date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,28.99,29.03,28.98,29.03,517600.0,20.7897,20.8184,20.7826,20.8184,517600.0
2005-01-03 09:35:00,29.03,29.15,29.02,29.13,114600.0,20.8184,20.9045,20.8112,20.8901,114600.0
2005-01-03 09:40:00,29.11,29.17,29.07,29.11,61000.0,20.8758,20.9188,20.8471,20.8758,61000.0
2005-01-03 09:45:00,29.1,29.1,29.0,29.04,87000.0,20.8686,20.8686,20.7969,20.8256,87000.0
2005-01-03 09:50:00,29.03,29.13,29.0,29.1,44400.0,20.8184,20.8901,20.7969,20.8686,44400.0
2005-01-03 09:55:00,29.06,29.11,29.04,29.08,40400.0,20.8399,20.8758,20.8256,20.8543,40400.0
2005-01-03 10:00:00,29.08,29.09,28.96,28.96,98200.0,20.8543,20.8614,20.7682,20.7682,98200.0
2005-01-03 10:05:00,29.0,29.0,28.93,28.96,81400.0,20.7969,20.7969,20.7467,20.7682,81400.0
2005-01-03 10:10:00,28.96,28.98,28.94,28.94,43000.0,20.7682,20.7826,20.7539,20.7539,43000.0
2005-01-03 10:15:00,28.94,28.94,28.88,28.93,88200.0,20.7539,20.7539,20.7108,20.7467,88200.0
2005-01-03 10:20:00,28.93,28.97,28.91,28.93,65400.0,20.7467,20.7754,20.7324,20.7467,65400.0
2005-01-03 10:25:00,28.93,28.97,28.9,28.97,60600.0,20.7467,20.7754,20.7252,20.7754,60600.0
2005-01-03 10:30:00,28.97,28.97,28.92,28.93,49000.0,20.7754,20.7754,20.7395,20.7467,49000.0
2005-01-03 10:35:00,28.92,28.98,28.91,28.98,85600.0,20.7395,20.7826,20.7324,20.7826,85600.0
2005-01-03 10:40:00,28.98,28.99,28.95,28.98,52000.0,20.7826,20.7897,20.761,20.7826,52000.0
2005-01-03 10:45:00,28.97,28.98,28.92,28.96,40800.0,20.7754,20.7826,20.7395,20.7682,40800.0
2005-01-03 10:50:00,28.96,28.99,28.93,28.93,25600.0,20.7682,20.7897,20.7467,20.7467,25600.0
2005-01-03 10:55:00,28.93,28.99,28.93,28.98,30200.0,20.7467,20.7897,20.7467,20.7826,30200.0
2005-01-03 11:00:00,28.98,28.98,28.9,28.9,37600.0,20.7826,20.7826,20.7252,20.7252,37600.0
2005-01-03 11:05:00,28.89,28.93,28.86,28.92,53600.0,20.718,20.7467,20.6965,20.7395,53600.0
2005-01-03 11:10:00,28.92,28.93,28.89,28.89,67000.0,20.7395,20.7467,20.718,20.718,67000.0
2005-01-03 11:15:00,28.89,28.89,28.83,28.85,51600.0,20.718,20.718,20.675,20.6893,51600.0
2005-01-03 11:20:00,28.85,28.87,28.85,28.86,69000.0,20.6893,20.7037,20.6893,20.6965,69000.0
2005-01-03 11:25:00,28.86,28.92,28.85,28.9,32800.0,20.6965,20.7395,20.6893,20.7252,32800.0
2005-01-03 11:30:00,28.91,28.97,28.89,28.96,48000.0,20.7324,20.7754,20.718,20.7682,48000.0
2005-01-03 11:35:00,28.96,28.99,28.96,28.99,59000.0,20.7682,20.7897,20.7682,20.7897,59000.0
2005-01-03 11:40:00,28.98,29.0,28.98,29.0,51200.0,20.7826,20.7969,20.7826,20.7969,51200.0
2005-01-03 11:45:00,29.0,29.02,29.0,29.0,39600.0,20.7969,20.8112,20.7969,20.7969,39600.0
2005-01-03 11:50:00,29.0,29.03,29.0,29.03,39200.0,20.7969,20.8184,20.7969,20.8184,39200.0
2005-01-03 11:55:00,29.03,29.04,29.0,29.04,67400.0,20.8184,20.8256,20.7969,20.8256,67400.0
2005-01-03 12:00:00,29.03,29.03,29.0,29.0,19600.0,20.8184,20.8184,20.7969,20.7969,19600.0
2005-01-03 12:05:00,28.99,29.06,28.99,29.06,45400.0,20.7897,20.8399,20.7897,20.8399,45400.0
2005-01-03 12:10:00,29.06,29.08,29.06,29.06,50600.0,20.8399,20.8543,20.8399,20.8399,50600.0
2005-01-03 12:15:00,29.07,29.07,29.05,29.05,62000.0,20.8471,20.8471,20.8328,20.8328,62000.0
2005-01-03 12:20:00,29.05,29.05,29.02,29.03,28800.0,20.8328,20.8328,20.8112,20.8184,28800.0
2005-01-03 12:25:00,29.03,29.04,29.02,29.04,35200.0,20.8184,20.8256,20.8112,20.8256,35200.0
2005-01-03 12:30:00,29.03,29.04,29.02,29.03,16000.0,20.8184,20.8256,20.8112,20.8184,16000.0
2005-01-03 12:35:00,29.02,29.03,29.01,29.01,24400.0,20.8112,20.8184,20.8041,20.8041,24400.0
2005-01-03 12:40:00,29.01,29.02,28.99,29.0,28600.0,20.8041,20.8112,20.7897,20.7969,28600.0
2005-01-03 12:45:00,29.0,29.02,29.0,29.02,22600.0,20.7969,20.8112,20.7969,20.8112,22600.0
2005-01-03 12:50:00,29.01,29.02,29.0,29.01,26600.0,20.8041,20.8112,20.7969,20.8041,26600.0
2005-01-03 12:55:00,29.01,29.02,29.0,29.01,41800.0,20.8041,20.8112,20.7969,20.8041,41800.0
2005-01-03 13:00:00,29.01,29.03,29.01,29.02,45200.0,20.8041,20.8184,20.8041,20.8112,45200.0
2005-01-03 13:05:00,29.02,29.03,28.92,28.93,34600.0,20.8112,20.8184,20.7395,20.7467,34600.0
2005-01-03 13:10:00,28.93,28.97,28.93,28.95,27200.0,20.7467,20.7754,20.7467,20.761,27200.0
2005-01-03 13:15:00,28.95,28.97,28.95,28.96,14600.0,20.761,20.7754,20.761,20.7682,14600.0
2005-01-03 13:20:00,28.97,28.97,28.95,28.95,70400.0,20.7754,20.7754,20.761,20.761,70400.0
2005-01-03 13:25:00,28.93,28.93,28.86,28.9,55000.0,20.7467,20.7467,20.6965,20.7252,55000.0
2005-01-03 13:30:00,28.9,28.92,28.88,28.92,22000.0,20.7252,20.7395,20.7108,20.7395,22000.0
2005-01-03 13:35:00,28.91,28.94,28.91,28.94,225600.0,20.7324,20.7539,20.7324,20.7539,225600.0
2005-01-03 13:40:00,28.93,28.94,28.92,28.92,19800.0,20.7467,20.7539,20.7395,20.7395,19800.0
2005-01-03 13:45:00,28.92,28.92,28.91,28.91,36000.0,20.7395,20.7395,20.7324,20.7324,36000.0
2005-01-03 13:50:00,28.91,28.93,28.9,28.91,28000.0,20.7324,20.7467,20.7252,20.7324,28000.0
2005-01-03 13:55:00,28.91,28.92,28.86,28.86,19800.0,20.7324,20.7395,20.6965,20.6965,19800.0
2005-01-03 14:00:00,28.88,28.94,28.88,28.91,31200.0,20.7108,20.7539,20.7108,20.7324,31200.0
2005-01-03 14:05:00,28.91,28.91,28.87,28.91,15600.0,20.7324,20.7324,20.7037,20.7324,15600.0
2005-01-03 14:10:00,28.91,28.95,28.88,28.94,14400.0,20.7324,20.761,20.7108,20.7539,14400.0
2005-01-03 14:15:00,28.94,28.97,28.93,28.97,56000.0,20.7539,20.7754,20.7467,20.7754,56000.0
2005-01-03 14:20:00,28.97,28.99,28.97,28.99,50400.0,20.7754,20.7897,20.7754,20.7897,50400.0
2005-01-03 14:25:00,28.99,29.0,28.97,28.98,39000.0,20.7897,20.7969,20.7754,20.7826,39000.0
2005-01-03 14:30:00,28.98,29.05,28.97,29.04,42800.0,20.7826,20.8328,20.7754,20.8256,42800.0
2005-01-03 14:35:00,29.04,29.06,29.02,29.02,57200.0,20.8256,20.8399,20.8112,20.8112,57200.0
2005-01-03 14:40:00,29.02,29.05,29.02,29.05,62600.0,20.8112,20.8328,20.8112,20.8328,62600.0
2005-01-03 14:45:00,29.04,29.05,29.03,29.03,14000.0,20.8256,20.8328,20.8184,20.8184,14000.0
2005-01-03 14:50:00,29.03,29.04,29.0,29.0,94800.0,20.8184,20.8256,20.7969,20.7969,94800.0
2005-01-03 14:55:00,29.0,29.0,29.0,29.0,60200.0,20.7969,20.7969,20.7969,20.7969,60200.0
2005-01-03 15:00:00,29.0,29.02,29.0,29.0,48400.0,20.7969,20.8112,20.7969,20.7969,48400.0
2005-01-03 15:05:00,29.0,29.03,29.0,29.02,57200.0,20.7969,20.8184,20.7969,20.8112,57200.0
2005-01-03 15:10:00,29.02,29.02,28.99,28.99,69000.0,20.8112,20.8112,20.7897,20.7897,69000.0
2005-01-03 15:15:00,28.99,29.0,28.95,28.95,100000.0,20.7897,20.7969,20.761,20.761,100000.0
2005-01-03 15:20:00,28.97,29.0,28.95,28.99,83000.0,20.7754,20.7969,20.761,20.7897,83000.0
2005-01-03 15:25:00,28.99,29.0,28.99,28.99,88000.0,20.7897,20.7969,20.7897,20.7897,88000.0
2005-01-03 15:30:00,28.99,29.0,28.97,28.97,68000.0,20.7897,20.7969,20.7754,20.7754,68000.0
2005-01-03 15:35:00,28.97,28.99,28.97,28.97,88200.0,20.7754,20.7897,20.7754,20.7754,88200.0
2005-01-03 15:40:00,28.98,29.0,28.97,29.0,110200.0,20.7826,20.7969,20.7754,20.7969,110200.0
2005-01-03 15:45:00,29.0,29.0,28.97,28.98,71000.0,20.7969,20.7969,20.7754,20.7826,71000.0
2005-01-03 15:50:00,28.98,28.99,28.96,28.96,160400.0,20.7826,20.7897,20.7682,20.7682,160400.0
2005-01-03 15:55:00,28.96,28.96,28.95,28.96,132800.0,20.7682,20.7682,20.761,20.7682,132800.0
2005-01-04 09:30:00,28.98,29.05,28.93,29.05,195800.0,20.7826,20.8328,20.7467,20.8328,195800.0
2005-01-04 09:35:00,29.06,29.08,28.97,29.01,69600.0,20.8399,20.8543,20.7754,20.8041,69600.0
2005-01-04 09:40:00,29.02,29.05,29.0,29.02,72400.0,20.8112,20.8328,20.7969,20.8112,72400.0
2005-01-04 09:45:00,29.02,29.02,28.98,29.01,101200.0,20.8112,20.8112,20.7826,20.8041,101200.0
2005-01-04 09:50:00,29.01,29.02,28.93,28.95,108600.0,20.8041,20.8112,20.7467,20.761,108600.0
2005-01-04 09:55:00,28.95,28.95,28.93,28.94,66200.0,20.761,20.761,20.7467,20.7539,66200.0
2005-01-04 10:00:00,28.95,28.97,28.94,28.95,50600.0,20.761,20.7754,20.7539,20.761,50600.0
2005-01-04 10:05:00,28.95,29.05,28.95,29.05,72800.0,20.761,20.8328,20.761,20.8328,72800.0
2005-01-04 10:10:00,29.04,29.05,29.03,29.05,89000.0,20.8256,20.8328,20.8184,20.8328,89000.0
2005-01-04 10:15:00,29.06,29.09,29.04,29.05,191400.0,20.8399,20.8614,20.8256,20.8328,191400.0
2005-01-04 10:20:00,29.05,29.05,28.93,28.93,72200.0,20.8328,20.8328,20.7467,20.7467,72200.0
2005-01-04 10:25:00,28.93,28.98,28.92,28.98,58000.0,20.7467,20.7826,20.7395,20.7826,58000.0
2005-01-04 10:30:00,28.98,28.98,28.94,28.97,45200.0,20.7826,20.7826,20.7539,20.7754,45200.0
2005-01-04 10:35:00,28.97,28.99,28.92,28.96,42800.0,20.7754,20.7897,20.7395,20.7682,42800.0
2005-01-04 10:40:00,28.96,29.0,28.93,28.93,167400.0,20.7682,20.7969,20.7467,20.7467,167400.0
2005-01-04 10:45:00,28.93,28.95,28.84,28.85,98400.0,20.7467,20.761,20.6822,20.6893,98400.0
2005-01-04 10:50:00,28.86,28.89,28.85,28.85,57800.0,20.6965,20.718,20.6893,20.6893,57800.0
2005-01-04 10:55:00,28.85,28.86,28.81,28.85,58400.0,20.6893,20.6965,20.6606,20.6893,58400.0
2005-01-04 11:00:00,28.83,28.85,28.79,28.8,55600.0,20.675,20.6893,20.6463,20.6535,55600.0
2005-01-04 11:05:00,28.81,28.81,28.67,28.67,124000.0,20.6606,20.6606,20.5602,20.5602,124000.0
2005-01-04 11:10:00,28.68,28.75,28.64,28.75,237600.0,20.5674,20.6176,20.5387,20.6176,237600.0
2005-01-04 11:15:00,28.75,28.78,28.72,28.75,93000.0,20.6176,20.6391,20.5961,20.6176,93000.0
2005-01-04 11:20:00,28.75,28.78,28.73,28.73,105600.0,20.6176,20.6391,20.6033,20.6033,105600.0
2005-01-04 11:25:00,28.72,28.74,28.7,28.72,33800.0,20.5961,20.6104,20.5818,20.5961,33800.0
2005-01-04 11:30:00,28.71,28.72,28.7,28.71,25200.0,20.5889,20.5961,20.5818,20.5889,25200.0
2005-01-04 11:35:00,28.7,28.73,28.69,28.7,41600.0,20.5818,20.6033,20.5746,20.5818,41600.0
2005-01-04 11:40:00,28.71,28.74,28.7,28.73,21600.0,20.5889,20.6104,20.5818,20.6033,21600.0
2005-01-04 11:45:00,28.72,28.72,28.68,28.68,74400.0,20.5961,20.5961,20.5674,20.5674,74400.0
2005-01-04 11:50:00,28.68,28.7,28.67,28.67,22600.0,20.5674,20.5818,20.5602,20.5602,22600.0
2005-01-04 11:55:00,28.67,28.71,28.67,28.71,26600.0,20.5602,20.5889,20.5602,20.5889,26600.0
2005-01-04 12:00:00,28.71,28.71,28.6,28.63,58400.0,20.5889,20.5889,20.51,20.5316,58400.0
2005-01-04 12:05:00,28.6,28.68,28.6,28.66,34400.0,20.51,20.5674,20.51,20.5531,34400.0
2005-01-04 12:10:00,28.66,28.67,28.61,28.61,50000.0,20.5531,20.5602,20.5172,20.5172,50000.0
2005-01-04 12:15:00,28.6,28.6,28.55,28.59,38600.0,20.51,20.51,20.4742,20.5029,38600.0
2005-01-04 12:20:00,28.58,28.61,28.58,28.61,32000.0,20.4957,20.5172,20.4957,20.5172,32000.0
2005-01-04 12:25:00,28.61,28.66,28.56,28.65,49400.0,20.5172,20.5531,20.4814,20.5459,49400.0
2005-01-04 12:30:00,28.66,28.66,28.6,28.63,31000.0,20.5531,20.5531,20.51,20.5316,31000.0
2005-01-04 12:35:00,28.62,28.63,28.57,28.61,34600.0,20.5244,20.5316,20.4885,20.5172,34600.0
2005-01-04 12:40:00,28.61,28.63,28.58,28.63,36200.0,20.5172,20.5316,20.4957,20.5316,36200.0
2005-01-04 12:45:00,28.63,28.68,28.63,28.68,173000.0,20.5316,20.5674,20.5316,20.5674,173000.0
2005-01-04 12:50:00,28.67,28.68,28.63,28.67,33600.0,20.5602,20.5674,20.5316,20.5602,33600.0
2005-01-04 12:55:00,28.68,28.68,28.66,28.66,51600.0,20.5674,20.5674,20.5531,20.5531,51600.0
2005-01-04 13:00:00,28.66,28.7,28.62,28.68,63800.0,20.5531,20.5818,20.5244,20.5674,63800.0
2005-01-04 13:05:00,28.67,28.7,28.65,28.68,18600.0,20.5602,20.5818,20.5459,20.5674,18600.0
2005-01-04 13:10:00,28.68,28.72,28.68,28.72,32000.0,20.5674,20.5961,20.5674,20.5961,32000.0
2005-01-04 13:15:00,28.72,28.73,28.71,28.71,35200.0,20.5961,20.6033,20.5889,20.5889,35200.0
2005-01-04 13:20:00,28.72,28.73,28.7,28.72,70000.0,20.5961,20.6033,20.5818,20.5961,70000.0
2005-01-04 13:25:00,28.73,28.75,28.7,28.75,54200.0,20.6033,20.6176,20.5818,20.6176,54200.0
2005-01-04 13:30:00,28.75,28.75,28.73,28.73,13800.0,20.6176,20.6176,20.6033,20.6033,13800.0
2005-01-04 13:35:00,28.73,28.74,28.7,28.71,23000.0,20.6033,20.6104,20.5818,20.5889,23000.0
2005-01-04 13:40:00,28.71,28.75,28.7,28.75,39000.0,20.5889,20.6176,20.5818,20.6176,39000.0
2005-01-04 13:45:00,28.75,28.75,28.73,28.73,20800.0,20.6176,20.6176,20.6033,20.6033,20800.0
2005-01-04 13:50:00,28.74,28.75,28.72,28.72,30000.0,20.6104,20.6176,20.5961,20.5961,30000.0
2005-01-04 13:55:00,28.73,28.74,28.68,28.74,26400.0,20.6033,20.6104,20.5674,20.6104,26400.0
2005-01-04 14:00:00,28.74,28.74,28.68,28.68,70200.0,20.6104,20.6104,20.5674,20.5674,70200.0
2005-01-04 14:05:00,28.68,28.68,28.59,28.61,83400.0,20.5674,20.5674,20.5029,20.5172,83400.0
2005-01-04 14:10:00,28.61,28.66,28.61,28.63,66000.0,20.5172,20.5531,20.5172,20.5316,66000.0
2005-01-04 14:15:00,28.6,28.63,28.58,28.58,104200.0,20.51,20.5316,20.4957,20.4957,104200.0
2005-01-04 14:20:00,28.58,28.61,28.55,28.55,54200.0,20.4957,20.5172,20.4742,20.4742,54200.0
2005-01-04 14:25:00,28.55,28.56,28.5,28.54,52200.0,20.4742,20.4814,20.4383,20.467,52200.0
2005-01-04 14:30:00,28.54,28.54,28.52,28.53,36800.0,20.467,20.467,20.4527,20.4598,36800.0
2005-01-04 14:35:00,28.53,28.54,28.48,28.49,37200.0,20.4598,20.467,20.424,20.4312,37200.0
2005-01-04 14:40:00,28.49,28.5,28.48,28.49,74600.0,20.4312,20.4383,20.424,20.4312,74600.0
2005-01-04 14:45:00,28.48,28.49,28.43,28.47,169600.0,20.424,20.4312,20.3881,20.4168,169600.0
2005-01-04 14:50:00,28.47,28.47,28.38,28.39,100000.0,20.4168,20.4168,20.3523,20.3594,100000.0
2005-01-04 14:55:00,28.39,28.45,28.38,28.45,165600.0,20.3594,20.4025,20.3523,20.4025,165600.0
2005-01-04 15:00:00,28.45,28.48,28.42,28.43,98400.0,20.4025,20.424,20.381,20.3881,98400.0
2005-01-04 15:05:00,28.43,28.43,28.42,28.43,47400.0,20.3881,20.3881,20.381,20.3881,47400.0
2005-01-04 15:10:00,28.43,28.45,28.42,28.43,54200.0,20.3881,20.4025,20.381,20.3881,54200.0
2005-01-04 15:15:00,28.43,28.45,28.4,28.4,43800.0,20.3881,20.4025,20.3666,20.3666,43800.0
2005-01-04 15:20:00,28.4,28.4,28.38,28.4,64200.0,20.3666,20.3666,20.3523,20.3666,64200.0
2005-01-04 15:25:00,28.39,28.4,28.38,28.4,81800.0,20.3594,20.3666,20.3523,20.3666,81800.0
2005-01-04 15:30:00,28.38,28.46,28.38,28.46,77800.0,20.3523,20.4096,20.3523,20.4096,77800.0
2005-01-04 15:35:00,28.47,28.47,28.43,28.43,61200.0,20.4168,20.4168,20.3881,20.3881,61200.0
2005-01-04 15:40:00,28.43,28.47,28.43,28.46,50400.0,20.3881,20.4168,20.3881,20.4096,50400.0
2005-01-04 15:45:00,28.46,28.47,28.39,28.41,120000.0,20.4096,20.4168,20.3594,20.3738,120000.0
2005-01-04 15:50:00,28.41,28.45,28.41,28.44,72000.0,20.3738,20.4025,20.3738,20.3953,72000.0
2005-01-04 15:55:00,28.43,28.44,28.4,28.4,95400.0,20.3881,20.3953,20.3666,20.3666,95400.0
2005-01-05 09:30:00,28.38,28.54,28.38,28.48,80400.0,20.3523,20.467,20.3523,20.424,80400.0
2005-01-05 09:35:00,28.48,28.54,28.42,28.49,31600.0,20.424,20.467,20.381,20.4312,31600.0
2005-01-05 09:40:00,28.49,28.5,28.32,28.34,60400.0,20.4312,20.4383,20.3092,20.3236,60400.0
2005-01-05 09:45:00,28.34,28.41,28.33,28.41,76600.0,20.3236,20.3738,20.3164,20.3738,76600.0
2005-01-05 09:50:00,28.42,28.47,28.38,28.38,50600.0,20.381,20.4168,20.3523,20.3523,50600.0
2005-01-05 09:55:00,28.37,28.38,28.31,28.35,69400.0,20.3451,20.3523,20.3021,20.3308,69400.0
2005-01-05 10:00:00,28.35,28.43,28.34,28.4,129000.0,20.3308,20.3881,20.3236,20.3666,129000.0
2005-01-05 10:05:00,28.4,28.47,28.35,28.43,72400.0,20.3666,20.4168,20.3308,20.3881,72400.0
2005-01-05 10:10:00,28.47,28.48,28.43,28.47,124600.0,20.4168,20.424,20.3881,20.4168,124600.0
2005-01-05 10:15:00,28.46,28.48,28.46,28.47,80400.0,20.4096,20.424,20.4096,20.4168,80400.0
2005-01-05 10:20:00,28.48,28.48,28.46,28.46,103400.0,20.424,20.424,20.4096,20.4096,103400.0
2005-01-05 10:25:00,28.45,28.45,28.39,28.39,55800.0,20.4025,20.4025,20.3594,20.3594,55800.0
2005-01-05 10:30:00,28.39,28.46,28.36,28.45,80800.0,20.3594,20.4096,20.3379,20.4025,80800.0
2005-01-05 10:35:00,28.44,28.45,28.4,28.41,98200.0,20.3953,20.4025,20.3666,20.3738,98200.0
2005-01-05 10:40:00,28.42,28.45,28.41,28.43,40200.0,20.381,20.4025,20.3738,20.3881,40200.0
2005-01-05 10:45:00,28.43,28.47,28.42,28.43,50600.0,20.3881,20.4168,20.381,20.3881,50600.0
2005-01-05 10:50:00,28.43,28.49,28.43,28.48,34800.0,20.3881,20.4312,20.3881,20.424,34800.0
2005-01-05 10:55:00,28.47,28.48,28.43,28.44,32200.0,20.4168,20.424,20.3881,20.3953,32200.0
2005-01-05 11:00:00,28.43,28.49,28.42,28.47,125600.0,20.3881,20.4312,20.381,20.4168,125600.0
2005-01-05 11:05:00,28.47,28.51,28.45,28.49,68000.0,20.4168,20.4455,20.4025,20.4312,68000.0
2005-01-05 11:10:00,28.49,28.5,28.46,28.46,46600.0,20.4312,20.4383,20.4096,20.4096,46600.0
2005-01-05 11:15:00,28.46,28.46,28.42,28.43,34000.0,20.4096,20.4096,20.381,20.3881,34000.0
2005-01-05 11:20:00,28.44,28.45,28.41,28.41,85000.0,20.3953,20.4025,20.3738,20.3738,85000.0
2005-01-05 11:25:00,28.41,28.43,28.41,28.42,64600.0,20.3738,20.3881,20.3738,20.381,64600.0
2005-01-05 11:30:00,28.42,28.43,28.41,28.42,31800.0,20.381,20.3881,20.3738,20.381,31800.0
2005-01-05 11:35:00,28.42,28.42,28.39,28.39,49200.0,20.381,20.381,20.3594,20.3594,49200.0
2005-01-05 11:40:00,28.39,28.42,28.39,28.42,25600.0,20.3594,20.381,20.3594,20.381,25600.0
2005-01-05 11:45:00,28.43,28.47,28.43,28.45,53800.0,20.3881,20.4168,20.3881,20.4025,53800.0
2005-01-05 11:50:00,28.45,28.45,28.41,28.42,21000.0,20.4025,20.4025,20.3738,20.381,21000.0
2005-01-05 11:55:00,28.42,28.46,28.41,28.42,34600.0,20.381,20.4096,20.3738,20.381,34600.0
2005-01-05 12:00:00,28.43,28.43,28.41,28.42,67000.0,20.3881,20.3881,20.3738,20.381,67000.0
2005-01-05 12:05:00,28.42,28.42,28.4,28.4,43600.0,20.381,20.381,20.3666,20.3666,43600.0
2005-01-05 12:10:00,28.41,28.43,28.41,28.43,22800.0,20.3738,20.3881,20.3738,20.3881,22800.0
2005-01-05 12:15:00,28.43,28.48,28.42,28.42,24400.0,20.3881,20.424,20.381,20.381,24400.0
2005-01-05 12:20:00,28.42,28.45,28.41,28.43,104600.0,20.381,20.4025,20.3738,20.3881,104600.0
2005-01-05 12:25:00,28.44,28.44,28.39,28.4,36600.0,20.3953,20.3953,20.3594,20.3666,36600.0
2005-01-05 12:30:00,28.4,28.41,28.37,28.37,27000.0,20.3666,20.3738,20.3451,20.3451,27000.0
2005-01-05 12:35:00,28.37,28.39,28.34,28.36,78600.0,20.3451,20.3594,20.3236,20.3379,78600.0
2005-01-05 12:40:00,28.36,28.36,28.31,28.35,82800.0,20.3379,20.3379,20.3021,20.3308,82800.0
2005-01-05 12:45:00,28.34,28.34,28.31,28.31,55600.0,20.3236,20.3236,20.3021,20.3021,55600.0
2005-01-05 12:50:00,28.31,28.34,28.31,28.34,57200.0,20.3021,20.3236,20.3021,20.3236,57200.0
2005-01-05 12:55:00,28.34,28.4,28.34,28.39,55000.0,20.3236,20.3666,20.3236,20.3594,55000.0
2005-01-05 13:00:00,28.39,28.42,28.36,28.39,90400.0,20.3594,20.381,20.3379,20.3594,90400.0
2005-01-05 13:05:00,28.39,28.43,28.38,28.42,27000.0,20.3594,20.3881,20.3523,20.381,27000.0
2005-01-05 13:10:00,28.41,28.43,28.4,28.42,41400.0,20.3738,20.3881,20.3666,20.381,41400.0
2005-01-05 13:15:00,28.42,28.44,28.42,28.43,57200.0,20.381,20.3953,20.381,20.3881,57200.0
2005-01-05 13:20:00,28.43,28.45,28.43,28.45,53200.0,20.3881,20.4025,20.3881,20.4025,53200.0
2005-01-05 13:25:00,28.45,28.45,28.42,28.42,40800.0,20.4025,20.4025,20.381,20.381,40800.0
2005-01-05 13:30:00,28.41,28.45,28.41,28.45,35200.0,20.3738,20.4025,20.3738,20.4025,35200.0
2005-01-05 13:35:00,28.45,28.48,28.39,28.42,56400.0,20.4025,20.424,20.3594,20.381,56400.0
2005-01-05 13:40:00,28.42,28.47,28.42,28.45,28400.0,20.381,20.4168,20.381,20.4025,28400.0
2005-01-05 13:45:00,28.45,28.45,28.43,28.43,52600.0,20.4025,20.4025,20.3881,20.3881,52600.0
2005-01-05 13:50:00,28.43,28.45,28.43,28.44,49200.0,20.3881,20.4025,20.3881,20.3953,49200.0
2005-01-05 13:55:00,28.43,28.43,28.36,28.36,73400.0,20.3881,20.3881,20.3379,20.3379,73400.0
2005-01-05 14:00:00,28.36,28.36,28.35,28.35,56000.0,20.3379,20.3379,20.3308,20.3308,56000.0
2005-01-05 14:05:00,28.35,28.36,28.35,28.36,46400.0,20.3308,20.3379,20.3308,20.3379,46400.0
2005-01-05 14:10:00,28.36,28.41,28.35,28.4,47200.0,20.3379,20.3738,20.3308,20.3666,47200.0
2005-01-05 14:15:00,28.4,28.41,28.36,28.36,49200.0,20.3666,20.3738,20.3379,20.3379,49200.0
2005-01-05 14:20:00,28.36,28.37,28.31,28.32,33800.0,20.3379,20.3451,20.3021,20.3092,33800.0
2005-01-05 14:25:00,28.33,28.39,28.33,28.39,52400.0,20.3164,20.3594,20.3164,20.3594,52400.0
2005-01-05 14:30:00,28.38,28.38,28.34,28.35,62000.0,20.3523,20.3523,20.3236,20.3308,62000.0
2005-01-05 14:35:00,28.36,28.36,28.33,28.35,33200.0,20.3379,20.3379,20.3164,20.3308,33200.0
2005-01-05 14:40:00,28.35,28.35,28.32,28.34,31400.0,20.3308,20.3308,20.3092,20.3236,31400.0
2005-01-05 14:45:00,28.35,28.38,28.34,28.36,27200.0,20.3308,20.3523,20.3236,20.3379,27200.0
2005-01-05 14:50:00,28.36,28.38,28.36,28.37,78000.0,20.3379,20.3523,20.3379,20.3451,78000.0
2005-01-05 14:55:00,28.36,28.37,28.32,28.33,52400.0,20.3379,20.3451,20.3092,20.3164,52400.0
2005-01-05 15:00:00,28.33,28.34,28.33,28.33,77400.0,20.3164,20.3236,20.3164,20.3164,77400.0
2005-01-05 15:05:00,28.33,28.33,28.31,28.32,94200.0,20.3164,20.3164,20.3021,20.3092,94200.0
2005-01-05 15:10:00,28.31,28.33,28.31,28.33,106800.0,20.3021,20.3164,20.3021,20.3164,106800.0
2005-01-05 15:15:00,28.32,28.34,28.32,28.34,47200.0,20.3092,20.3236,20.3092,20.3236,47200.0
2005-01-05 15:20:00,28.34,28.34,28.29,28.3,87600.0,20.3236,20.3236,20.2877,20.2949,87600.0
2005-01-05 15:25:00,28.3,28.31,28.27,28.27,82600.0,20.2949,20.3021,20.2734,20.2734,82600.0
2005-01-05 15:30:00,28.27,28.27,28.25,28.25,97800.0,20.2734,20.2734,20.259,20.259,97800.0
2005-01-05 15:35:00,28.24,28.24,28.17,28.18,187600.0,20.2519,20.2519,20.2017,20.2088,187600.0
2005-01-05 15:40:00,28.18,28.18,28.14,28.18,167600.0,20.2088,20.2088,20.1802,20.2088,167600.0
2005-01-05 15:45:00,28.18,28.18,28.13,28.13,114400.0,20.2088,20.2088,20.173,20.173,114400.0
2005-01-05 15:50:00,28.13,28.17,28.09,28.13,180000.0,20.173,20.2017,20.1443,20.173,180000.0
2005-01-05 15:55:00,28.13,28.17,28.13,28.15,251400.0,20.173,20.2017,20.173,20.1873,251400.0
2005-01-06 09:30:00,28.16,28.18,28.03,28.03,159000.0,20.1945,20.2088,20.1013,20.1013,159000.0
2005-01-06 09:35:00,28.03,28.03,27.95,27.96,248200.0,20.1013,20.1013,20.0439,20.0511,248200.0
2005-01-06 09:40:00,28.0,28.2,27.97,28.2,301000.0,20.0798,20.2232,20.0583,20.2232,301000.0
2005-01-06 09:45:00,28.2,28.35,28.2,28.3,229400.0,20.2232,20.3308,20.2232,20.2949,229400.0
2005-01-06 09:50:00,28.31,28.36,28.28,28.33,109600.0,20.3021,20.3379,20.2806,20.3164,109600.0
2005-01-06 09:55:00,28.33,28.35,28.3,28.35,85800.0,20.3164,20.3308,20.2949,20.3308,85800.0
2005-01-06 10:00:00,28.35,28.38,28.33,28.36,180400.0,20.3308,20.3523,20.3164,20.3379,180400.0
2005-01-06 10:05:00,28.35,28.37,28.25,28.26,98800.0,20.3308,20.3451,20.259,20.2662,98800.0
2005-01-06 10:10:00,28.26,28.31,28.25,28.28,58200.0,20.2662,20.3021,20.259,20.2806,58200.0
2005-01-06 10:15:00,28.28,28.31,28.28,28.28,90400.0,20.2806,20.3021,20.2806,20.2806,90400.0
2005-01-06 10:20:00,28.28,28.28,28.24,28.25,105200.0,20.2806,20.2806,20.2519,20.259,105200.0
2005-01-06 10:25:00,28.25,28.34,28.25,28.32,88000.0,20.259,20.3236,20.259,20.3092,88000.0
2005-01-06 10:30:00,28.31,28.31,28.25,28.27,50600.0,20.3021,20.3021,20.259,20.2734,50600.0
2005-01-06 10:35:00,28.26,28.27,28.25,28.25,132200.0,20.2662,20.2734,20.259,20.259,132200.0
2005-01-06 10:40:00,28.25,28.25,28.24,28.24,44400.0,20.259,20.259,20.2519,20.2519,44400.0
2005-01-06 10:45:00,28.24,28.25,28.22,28.25,580600.0,20.2519,20.259,20.2375,20.259,580600.0
2005-01-06 10:50:00,28.25,28.25,28.2,28.2,87600.0,20.259,20.259,20.2232,20.2232,87600.0
2005-01-06 10:55:00,28.2,28.21,28.17,28.2,91600.0,20.2232,20.2304,20.2017,20.2232,91600.0
2005-01-06 11:00:00,28.19,28.22,28.19,28.22,66400.0,20.216,20.2375,20.216,20.2375,66400.0
2005-01-06 11:05:00,28.21,28.22,28.17,28.19,137400.0,20.2304,20.2375,20.2017,20.216,137400.0
2005-01-06 11:10:00,28.18,28.19,28.13,28.13,82600.0,20.2088,20.216,20.173,20.173,82600.0
2005-01-06 11:15:00,28.13,28.14,28.11,28.11,262000.0,20.173,20.1802,20.1587,20.1587,262000.0
2005-01-06 11:20:00,28.11,28.15,28.11,28.14,171800.0,20.1587,20.1873,20.1587,20.1802,171800.0
2005-01-06 11:25:00,28.15,28.18,28.14,28.18,124800.0,20.1873,20.2088,20.1802,20.2088,124800.0
2005-01-06 11:30:00,28.18,28.3,28.18,28.26,120400.0,20.2088,20.2949,20.2088,20.2662,120400.0
2005-01-06 11:35:00,28.26,28.27,28.19,28.2,44800.0,20.2662,20.2734,20.216,20.2232,44800.0
2005-01-06 11:40:00,28.2,28.23,28.19,28.2,59400.0,20.2232,20.2447,20.216,20.2232,59400.0
2005-01-06 11:45:00,28.19,28.25,28.19,28.25,28400.0,20.216,20.259,20.216,20.259,28400.0
2005-01-06 11:50:00,28.25,28.25,28.23,28.24,45800.0,20.259,20.259,20.2447,20.2519,45800.0
2005-01-06 11:55:00,28.24,28.24,28.22,28.23,28400.0,20.2519,20.2519,20.2375,20.2447,28400.0
2005-01-06 12:00:00,28.23,28.24,28.2,28.21,36600.0,20.2447,20.2519,20.2232,20.2304,36600.0
2005-01-06 12:05:00,28.21,28.23,28.2,28.2,24800.0,20.2304,20.2447,20.2232,20.2232,24800.0
2005-01-06 12:10:00,28.2,28.22,28.2,28.21,24400.0,20.2232,20.2375,20.2232,20.2304,24400.0
2005-01-06 12:15:00,28.21,28.23,28.21,28.22,28000.0,20.2304,20.2447,20.2304,20.2375,28000.0
2005-01-06 12:20:00,28.22,28.23,28.21,28.22,25600.0,20.2375,20.2447,20.2304,20.2375,25600.0
2005-01-06 12:25:00,28.22,28.22,28.2,28.22,25000.0,20.2375,20.2375,20.2232,20.2375,25000.0
2005-01-06 12:30:00,28.22,28.22,28.2,28.21,9800.0,20.2375,20.2375,20.2232,20.2304,9800.0
2005-01-06 12:35:00,28.21,28.22,28.21,28.22,14000.0,20.2304,20.2375,20.2304,20.2375,14000.0
2005-01-06 12:40:00,28.22,28.22,28.21,28.22,25800.0,20.2375,20.2375,20.2304,20.2375,25800.0
2005-01-06 12:45:00,28.22,28.23,28.21,28.22,24400.0,20.2375,20.2447,20.2304,20.2375,24400.0
2005-01-06 12:50:00,28.22,28.23,28.21,28.23,52000.0,20.2375,20.2447,20.2304,20.2447,52000.0
2005-01-06 12:55:00,28.22,28.23,28.21,28.21,24200.0,20.2375,20.2447,20.2304,20.2304,24200.0
2005-01-06 13:00:00,28.21,28.23,28.2,28.21,32000.0,20.2304,20.2447,20.2232,20.2304,32000.0
2005-01-06 13:05:00,28.21,28.23,28.2,28.22,67400.0,20.2304,20.2447,20.2232,20.2375,67400.0
2005-01-06 13:10:00,28.21,28.22,28.2,28.21,22600.0,20.2304,20.2375,20.2232,20.2304,22600.0
2005-01-06 13:15:00,28.21,28.22,28.18,28.2,72400.0,20.2304,20.2375,20.2088,20.2232,72400.0
2005-01-06 13:20:00,28.2,28.3,28.2,28.3,87400.0,20.2232,20.2949,20.2232,20.2949,87400.0
2005-01-06 13:25:00,28.29,28.32,28.25,28.26,34200.0,20.2877,20.3092,20.259,20.2662,34200.0
2005-01-06 13:30:00,28.26,28.28,28.25,28.27,27400.0,20.2662,20.2806,20.259,20.2734,27400.0
2005-01-06 13:35:00,28.26,28.28,28.25,28.25,26200.0,20.2662,20.2806,20.259,20.259,26200.0
2005-01-06 13:40:00,28.26,28.28,28.25,28.27,34600.0,20.2662,20.2806,20.259,20.2734,34600.0
2005-01-06 13:45:00,28.27,28.28,28.24,28.27,83200.0,20.2734,20.2806,20.2519,20.2734,83200.0
2005-01-06 13:50:00,28.27,28.32,28.27,28.31,53200.0,20.2734,20.3092,20.2734,20.3021,53200.0
2005-01-06 13:55:00,28.31,28.34,28.31,28.33,37400.0,20.3021,20.3236,20.3021,20.3164,37400.0
2005-01-06 14:00:00,28.33,28.36,28.32,28.32,79200.0,20.3164,20.3379,20.3092,20.3092,79200.0
2005-01-06 14:05:00,28.33,28.35,28.31,28.33,51800.0,20.3164,20.3308,20.3021,20.3164,51800.0
2005-01-06 14:10:00,28.33,28.34,28.31,28.33,47000.0,20.3164,20.3236,20.3021,20.3164,47000.0
2005-01-06 14:15:00,28.33,28.37,28.31,28.35,43200.0,20.3164,20.3451,20.3021,20.3308,43200.0
2005-01-06 14:20:00,28.36,28.38,28.35,28.36,45600.0,20.3379,20.3523,20.3308,20.3379,45600.0
2005-01-06 14:25:00,28.35,28.36,28.33,28.34,22600.0,20.3308,20.3379,20.3164,20.3236,22600.0
2005-01-06 14:30:00,28.35,28.36,28.33,28.35,27000.0,20.3308,20.3379,20.3164,20.3308,27000.0
2005-01-06 14:35:00,28.36,28.38,28.35,28.36,26000.0,20.3379,20.3523,20.3308,20.3379,26000.0
2005-01-06 14:40:00,28.35,28.36,28.32,28.33,39000.0,20.3308,20.3379,20.3092,20.3164,39000.0
2005-01-06 14:45:00,28.33,28.36,28.32,28.36,32600.0,20.3164,20.3379,20.3092,20.3379,32600.0
2005-01-06 14:50:00,28.35,28.35,28.33,28.33,35400.0,20.3308,20.3308,20.3164,20.3164,35400.0
2005-01-06 14:55:00,28.33,28.35,28.29,28.32,40200.0,20.3164,20.3308,20.2877,20.3092,40200.0
2005-01-06 15:00:00,28.31,28.32,28.27,28.27,42800.0,20.3021,20.3092,20.2734,20.2734,42800.0
2005-01-06 15:05:00,28.27,28.32,28.25,28.31,63200.0,20.2734,20.3092,20.259,20.3021,63200.0
2005-01-06 15:10:00,28.3,28.32,28.27,28.28,53600.0,20.2949,20.3092,20.2734,20.2806,53600.0
2005-01-06 15:15:00,28.27,28.3,28.25,28.25,38600.0,20.2734,20.2949,20.259,20.259,38600.0
2005-01-06 15:20:00,28.25,28.25,28.22,28.22,106200.0,20.259,20.259,20.2375,20.2375,106200.0
2005-01-06 15:25:00,28.22,28.25,28.22,28.22,54600.0,20.2375,20.259,20.2375,20.2375,54600.0
2005-01-06 15:30:00,28.22,28.25,28.22,28.25,65000.0,20.2375,20.259,20.2375,20.259,65000.0
2005-01-06 15:35:00,28.25,28.27,28.25,28.26,36600.0,20.259,20.2734,20.259,20.2662,36600.0
2005-01-06 15:40:00,28.27,28.31,28.25,28.25,59400.0,20.2734,20.3021,20.259,20.259,59400.0
2005-01-06 15:45:00,28.26,28.3,28.25,28.29,57800.0,20.2662,20.2949,20.259,20.2877,57800.0
2005-01-06 15:50:00,28.29,28.3,28.25,28.25,54000.0,20.2877,20.2949,20.259,20.259,54000.0
2005-01-06 15:55:00,28.25,28.28,28.2,28.21,110800.0,20.259,20.2806,20.2232,20.2304,110800.0
2005-01-07 09:30:00,28.49,28.5,28.29,28.29,288600.0,20.4312,20.4383,20.2877,20.2877,288600.0
2005-01-07 09:35:00,28.3,28.41,28.29,28.38,172000.0,20.2949,20.3738,20.2877,20.3523,172000.0
2005-01-07 09:40:00,28.39,28.45,28.38,28.43,81400.0,20.3594,20.4025,20.3523,20.3881,81400.0
2005-01-07 09:45:00,28.42,28.43,28.38,28.4,174200.0,20.381,20.3881,20.3523,20.3666,174200.0
2005-01-07 09:50:00,28.4,28.41,28.39,28.4,107400.0,20.3666,20.3738,20.3594,20.3666,107400.0
2005-01-07 09:55:00,28.4,28.4,28.34,28.38,117400.0,20.3666,20.3666,20.3236,20.3523,117400.0
2005-01-07 10:00:00,28.38,28.4,28.38,28.4,207800.0,20.3523,20.3666,20.3523,20.3666,207800.0
2005-01-07 10:05:00,28.4,28.4,28.33,28.34,53200.0,20.3666,20.3666,20.3164,20.3236,53200.0
2005-01-07 10:10:00,28.34,28.35,28.31,28.35,72000.0,20.3236,20.3308,20.3021,20.3308,72000.0
2005-01-07 10:15:00,28.35,28.38,28.35,28.38,70800.0,20.3308,20.3523,20.3308,20.3523,70800.0
2005-01-07 10:20:00,28.38,28.39,28.32,28.34,93000.0,20.3523,20.3594,20.3092,20.3236,93000.0
2005-01-07 10:25:00,28.34,28.35,28.28,28.35,128000.0,20.3236,20.3308,20.2806,20.3308,128000.0
2005-01-07 10:30:00,28.35,28.36,28.35,28.35,110000.0,20.3308,20.3379,20.3308,20.3308,110000.0
2005-01-07 10:35:00,28.35,28.39,28.3,28.31,260400.0,20.3308,20.3594,20.2949,20.3021,260400.0
2005-01-07 10:40:00,28.31,28.35,28.31,28.34,166400.0,20.3021,20.3308,20.3021,20.3236,166400.0
2005-01-07 10:45:00,28.35,28.37,28.34,28.36,85000.0,20.3308,20.3451,20.3236,20.3379,85000.0
2005-01-07 10:50:00,28.36,28.4,28.34,28.4,63800.0,20.3379,20.3666,20.3236,20.3666,63800.0
2005-01-07 10:55:00,28.4,28.42,28.38,28.41,76800.0,20.3666,20.381,20.3523,20.3738,76800.0
2005-01-07 11:00:00,28.41,28.42,28.4,28.42,72600.0,20.3738,20.381,20.3666,20.381,72600.0
2005-01-07 11:05:00,28.42,28.44,28.41,28.44,66200.0,20.381,20.3953,20.3738,20.3953,66200.0
2005-01-07 11:10:00,28.44,28.45,28.43,28.43,55200.0,20.3953,20.4025,20.3881,20.3881,55200.0
2005-01-07 11:15:00,28.43,28.45,28.42,28.43,26000.0,20.3881,20.4025,20.381,20.3881,26000.0
2005-01-07 11:20:00,28.43,28.47,28.42,28.46,76400.0,20.3881,20.4168,20.381,20.4096,76400.0
2005-01-07 11:25:00,28.47,28.49,28.46,28.46,80600.0,20.4168,20.4312,20.4096,20.4096,80600.0
2005-01-07 11:30:00,28.46,28.48,28.42,28.42,75200.0,20.4096,20.424,20.381,20.381,75200.0
2005-01-07 11:35:00,28.42,28.43,28.4,28.41,20800.0,20.381,20.3881,20.3666,20.3738,20800.0
2005-01-07 11:40:00,28.41,28.42,28.4,28.42,31600.0,20.3738,20.381,20.3666,20.381,31600.0
2005-01-07 11:45:00,28.41,28.43,28.41,28.41,34400.0,20.3738,20.3881,20.3738,20.3738,34400.0
2005-01-07 11:50:00,28.41,28.42,28.4,28.42,81600.0,20.3738,20.381,20.3666,20.381,81600.0
2005-01-07 11:55:00,28.41,28.43,28.4,28.43,39600.0,20.3738,20.3881,20.3666,20.3881,39600.0
2005-01-07 12:00:00,28.43,28.43,28.4,28.41,19000.0,20.3881,20.3881,20.3666,20.3738,19000.0
2005-01-07 12:05:00,28.41,28.42,28.41,28.41,26000.0,20.3738,20.381,20.3738,20.3738,26000.0
2005-01-07 12:10:00,28.42,28.42,28.41,28.42,16400.0,20.381,20.381,20.3738,20.381,16400.0
2005-01-07 12:15:00,28.42,28.47,28.41,28.42,57200.0,20.381,20.4168,20.3738,20.381,57200.0
2005-01-07 12:20:00,28.43,28.45,28.43,28.45,26200.0,20.3881,20.4025,20.3881,20.4025,26200.0
2005-01-07 12:25:00,28.45,28.45,28.41,28.43,92800.0,20.4025,20.4025,20.3738,20.3881,92800.0
2005-01-07 12:30:00,28.43,28.46,28.42,28.46,67400.0,20.3881,20.4096,20.381,20.4096,67400.0
2005-01-07 12:35:00,28.46,28.5,28.46,28.48,50600.0,20.4096,20.4383,20.4096,20.424,50600.0
2005-01-07 12:40:00,28.48,28.48,28.45,28.45,26400.0,20.424,20.424,20.4025,20.4025,26400.0
2005-01-07 12:45:00,28.46,28.47,28.41,28.43,24200.0,20.4096,20.4168,20.3738,20.3881,24200.0
2005-01-07 12:50:00,28.43,28.47,28.41,28.47,16000.0,20.3881,20.4168,20.3738,20.4168,16000.0
2005-01-07 12:55:00,28.44,28.45,28.43,28.45,11200.0,20.3953,20.4025,20.3881,20.4025,11200.0
2005-01-07 13:00:00,28.43,28.45,28.43,28.45,17800.0,20.3881,20.4025,20.3881,20.4025,17800.0
2005-01-07 13:05:00,28.45,28.45,28.41,28.41,17200.0,20.4025,20.4025,20.3738,20.3738,17200.0
2005-01-07 13:10:00,28.41,28.41,28.39,28.4,15200.0,20.3738,20.3738,20.3594,20.3666,15200.0
2005-01-07 13:15:00,28.39,28.4,28.38,28.39,43600.0,20.3594,20.3666,20.3523,20.3594,43600.0
2005-01-07 13:20:00,28.39,28.42,28.39,28.42,42000.0,20.3594,20.381,20.3594,20.381,42000.0
2005-01-07 13:25:00,28.42,28.42,28.4,28.41,18000.0,20.381,20.381,20.3666,20.3738,18000.0
2005-01-07 13:30:00,28.4,28.45,28.39,28.44,52800.0,20.3666,20.4025,20.3594,20.3953,52800.0
2005-01-07 13:35:00,28.45,28.45,28.41,28.41,23200.0,20.4025,20.4025,20.3738,20.3738,23200.0
2005-01-07 13:40:00,28.42,28.43,28.41,28.42,21400.0,20.381,20.3881,20.3738,20.381,21400.0
2005-01-07 13:45:00,28.41,28.43,28.41,28.43,22600.0,20.3738,20.3881,20.3738,20.3881,22600.0
2005-01-07 13:50:00,28.43,28.43,28.4,28.4,43800.0,20.3881,20.3881,20.3666,20.3666,43800.0
2005-01-07 13:55:00,28.41,28.43,28.4,28.43,30000.0,20.3738,20.3881,20.3666,20.3881,30000.0
2005-01-07 14:00:00,28.43,28.45,28.43,28.44,37600.0,20.3881,20.4025,20.3881,20.3953,37600.0
2005-01-07 14:05:00,28.43,28.46,28.43,28.43,36000.0,20.3881,20.4096,20.3881,20.3881,36000.0
2005-01-07 14:10:00,28.42,28.45,28.41,28.43,40000.0,20.381,20.4025,20.3738,20.3881,40000.0
2005-01-07 14:15:00,28.43,28.45,28.43,28.43,22400.0,20.3881,20.4025,20.3881,20.3881,22400.0
2005-01-07 14:20:00,28.43,28.43,28.43,28.43,38400.0,20.3881,20.3881,20.3881,20.3881,38400.0
2005-01-07 14:25:00,28.43,28.43,28.4,28.41,31400.0,20.3881,20.3881,20.3666,20.3738,31400.0
2005-01-07 14:30:00,28.41,28.43,28.37,28.37,30400.0,20.3738,20.3881,20.3451,20.3451,30400.0
2005-01-07 14:35:00,28.37,28.38,28.35,28.38,69600.0,20.3451,20.3523,20.3308,20.3523,69600.0
2005-01-07 14:40:00,28.38,28.41,28.37,28.38,51400.0,20.3523,20.3738,20.3451,20.3523,51400.0
2005-01-07 14:45:00,28.38,28.38,28.35,28.36,55400.0,20.3523,20.3523,20.3308,20.3379,55400.0
2005-01-07 14:50:00,28.36,28.39,28.36,28.39,21400.0,20.3379,20.3594,20.3379,20.3594,21400.0
2005-01-07 14:55:00,28.39,28.41,28.39,28.4,53400.0,20.3594,20.3738,20.3594,20.3666,53400.0
2005-01-07 15:00:00,28.41,28.43,28.4,28.42,38400.0,20.3738,20.3881,20.3666,20.381,38400.0
2005-01-07 15:05:00,28.41,28.42,28.4,28.4,22200.0,20.3738,20.381,20.3666,20.3666,22200.0
2005-01-07 15:10:00,28.4,28.41,28.39,28.4,35800.0,20.3666,20.3738,20.3594,20.3666,35800.0
2005-01-07 15:15:00,28.4,28.41,28.39,28.4,62000.0,20.3666,20.3738,20.3594,20.3666,62000.0
2005-01-07 15:20:00,28.4,28.43,28.4,28.42,62600.0,20.3666,20.3881,20.3666,20.381,62600.0
2005-01-07 15:25:00,28.42,28.42,28.41,28.41,42200.0,20.381,20.381,20.3738,20.3738,42200.0
2005-01-07 15:30:00,28.41,28.41,28.38,28.39,38400.0,20.3738,20.3738,20.3523,20.3594,38400.0
2005-01-07 15:35:00,28.39,28.4,28.36,28.39,35000.0,20.3594,20.3666,20.3379,20.3594,35000.0
2005-01-07 15:40:00,28.39,28.39,28.36,28.36,57600.0,20.3594,20.3594,20.3379,20.3379,57600.0
2005-01-07 15:45:00,28.36,28.39,28.34,28.35,59400.0,20.3379,20.3594,20.3236,20.3308,59400.0
2005-01-07 15:50:00,28.35,28.36,28.28,28.3,117400.0,20.3308,20.3379,20.2806,20.2949,117400.0
2005-01-07 15:55:00,28.3,28.35,28.29,28.33,120000.0,20.2949,20.3308,20.2877,20.3164,120000.0
2005-01-10 09:30:00,28.18,28.28,28.15,28.18,174000.0,20.2088,20.2806,20.1873,20.2088,174000.0
2005-01-10 09:35:00,28.23,28.33,28.23,28.24,72800.0,20.2447,20.3164,20.2447,20.2519,72800.0
2005-01-10 09:40:00,28.24,28.25,28.21,28.23,74200.0,20.2519,20.259,20.2304,20.2447,74200.0
2005-01-10 09:45:00,28.24,28.25,28.23,28.24,66400.0,20.2519,20.259,20.2447,20.2519,66400.0
2005-01-10 09:50:00,28.24,28.33,28.24,28.32,89600.0,20.2519,20.3164,20.2519,20.3092,89600.0
2005-01-10 09:55:00,28.32,28.35,28.3,28.34,79600.0,20.3092,20.3308,20.2949,20.3236,79600.0
2005-01-10 10:00:00,28.33,28.39,28.25,28.25,85600.0,20.3164,20.3594,20.259,20.259,85600.0
2005-01-10 10:05:00,28.25,28.34,28.23,28.25,47400.0,20.259,20.3236,20.2447,20.259,47400.0
2005-01-10 10:10:00,28.25,28.32,28.25,28.31,138400.0,20.259,20.3092,20.259,20.3021,138400.0
2005-01-10 10:15:00,28.32,28.48,28.31,28.43,197600.0,20.3092,20.424,20.3021,20.3881,197600.0
2005-01-10 10:20:00,28.43,28.5,28.43,28.49,80600.0,20.3881,20.4383,20.3881,20.4312,80600.0
2005-01-10 10:25:00,28.48,28.59,28.47,28.59,129400.0,20.424,20.5029,20.4168,20.5029,129400.0
2005-01-10 10:30:00,28.58,28.67,28.58,28.65,203800.0,20.4957,20.5602,20.4957,20.5459,203800.0
2005-01-10 10:35:00,28.65,28.72,28.65,28.72,99000.0,20.5459,20.5961,20.5459,20.5961,99000.0
2005-01-10 10:40:00,28.72,28.73,28.7,28.72,137200.0,20.5961,20.6033,20.5818,20.5961,137200.0
2005-01-10 10:45:00,28.73,28.75,28.67,28.67,155200.0,20.6033,20.6176,20.5602,20.5602,155200.0
2005-01-10 10:50:00,28.67,28.68,28.66,28.68,69600.0,20.5602,20.5674,20.5531,20.5674,69600.0
2005-01-10 10:55:00,28.68,28.73,28.68,28.73,91800.0,20.5674,20.6033,20.5674,20.6033,91800.0
2005-01-10 11:00:00,28.73,28.75,28.73,28.74,149000.0,20.6033,20.6176,20.6033,20.6104,149000.0
2005-01-10 11:05:00,28.74,28.75,28.72,28.74,107600.0,20.6104,20.6176,20.5961,20.6104,107600.0
2005-01-10 11:10:00,28.74,28.74,28.71,28.71,26800.0,20.6104,20.6104,20.5889,20.5889,26800.0
2005-01-10 11:15:00,28.71,28.73,28.7,28.72,52200.0,20.5889,20.6033,20.5818,20.5961,52200.0
2005-01-10 11:20:00,28.73,28.73,28.68,28.7,79400.0,20.6033,20.6033,20.5674,20.5818,79400.0
2005-01-10 11:25:00,28.7,28.73,28.68,28.73,53000.0,20.5818,20.6033,20.5674,20.6033,53000.0
2005-01-10 11:30:00,28.73,28.73,28.68,28.7,45600.0,20.6033,20.6033,20.5674,20.5818,45600.0
2005-01-10 11:35:00,28.71,28.71,28.66,28.66,55000.0,20.5889,20.5889,20.5531,20.5531,55000.0
2005-01-10 11:40:00,28.66,28.66,28.64,28.66,107600.0,20.5531,20.5531,20.5387,20.5531,107600.0
2005-01-10 11:45:00,28.66,28.68,28.66,28.68,40200.0,20.5531,20.5674,20.5531,20.5674,40200.0
2005-01-10 11:50:00,28.68,28.73,28.68,28.69,71800.0,20.5674,20.6033,20.5674,20.5746,71800.0
2005-01-10 11:55:00,28.7,28.7,28.67,28.67,34200.0,20.5818,20.5818,20.5602,20.5602,34200.0
2005-01-10 12:00:00,28.67,28.72,28.67,28.71,43400.0,20.5602,20.5961,20.5602,20.5889,43400.0
2005-01-10 12:05:00,28.72,28.73,28.7,28.7,22400.0,20.5961,20.6033,20.5818,20.5818,22400.0
2005-01-10 12:10:00,28.7,28.73,28.69,28.72,42600.0,20.5818,20.6033,20.5746,20.5961,42600.0
2005-01-10 12:15:00,28.71,28.73,28.71,28.71,49400.0,20.5889,20.6033,20.5889,20.5889,49400.0
2005-01-10 12:20:00,28.72,28.73,28.7,28.72,22200.0,20.5961,20.6033,20.5818,20.5961,22200.0
2005-01-10 12:25:00,28.72,28.75,28.71,28.75,28800.0,20.5961,20.6176,20.5889,20.6176,28800.0
2005-01-10 12:30:00,28.75,28.75,28.72,28.75,32400.0,20.6176,20.6176,20.5961,20.6176,32400.0
2005-01-10 12:35:00,28.75,28.77,28.74,28.75,57800.0,20.6176,20.632,20.6104,20.6176,57800.0
2005-01-10 12:40:00,28.75,28.77,28.74,28.75,41200.0,20.6176,20.632,20.6104,20.6176,41200.0
2005-01-10 12:45:00,28.75,28.78,28.75,28.77,93800.0,20.6176,20.6391,20.6176,20.632,93800.0
2005-01-10 12:50:00,28.78,28.8,28.78,28.8,40000.0,20.6391,20.6535,20.6391,20.6535,40000.0
2005-01-10 12:55:00,28.8,28.84,28.8,28.84,76200.0,20.6535,20.6822,20.6535,20.6822,76200.0
2005-01-10 13:00:00,28.84,28.86,28.84,28.86,57200.0,20.6822,20.6965,20.6822,20.6965,57200.0
2005-01-10 13:05:00,28.86,28.86,28.86,28.86,46600.0,20.6965,20.6965,20.6965,20.6965,46600.0
2005-01-10 13:10:00,28.86,28.88,28.86,28.88,58800.0,20.6965,20.7108,20.6965,20.7108,58800.0
2005-01-10 13:15:00,28.88,28.9,28.88,28.9,75000.0,20.7108,20.7252,20.7108,20.7252,75000.0
2005-01-10 13:20:00,28.9,28.9,28.89,28.89,36400.0,20.7252,20.7252,20.718,20.718,36400.0
2005-01-10 13:25:00,28.9,28.93,28.9,28.9,65000.0,20.7252,20.7467,20.7252,20.7252,65000.0
2005-01-10 13:30:00,28.92,28.93,28.9,28.93,55000.0,20.7395,20.7467,20.7252,20.7467,55000.0
2005-01-10 13:35:00,28.93,28.95,28.93,28.95,47800.0,20.7467,20.761,20.7467,20.761,47800.0
2005-01-10 13:40:00,28.95,28.95,28.93,28.95,46400.0,20.761,20.761,20.7467,20.761,46400.0
2005-01-10 13:45:00,28.95,28.97,28.94,28.96,131600.0,20.761,20.7754,20.7539,20.7682,131600.0
2005-01-10 13:50:00,28.97,28.97,28.95,28.97,66200.0,20.7754,20.7754,20.761,20.7754,66200.0
2005-01-10 13:55:00,28.97,28.97,28.93,28.93,28200.0,20.7754,20.7754,20.7467,20.7467,28200.0
2005-01-10 14:00:00,28.93,28.95,28.91,28.94,72400.0,20.7467,20.761,20.7324,20.7539,72400.0
2005-01-10 14:05:00,28.94,28.99,28.94,28.99,97400.0,20.7539,20.7897,20.7539,20.7897,97400.0
2005-01-10 14:10:00,28.99,28.99,28.93,28.96,52600.0,20.7897,20.7897,20.7467,20.7682,52600.0
2005-01-10 14:15:00,28.96,28.96,28.93,28.95,131000.0,20.7682,20.7682,20.7467,20.761,131000.0
2005-01-10 14:20:00,28.95,28.99,28.95,28.99,73200.0,20.761,20.7897,20.761,20.7897,73200.0
2005-01-10 14:25:00,28.99,29.0,28.97,28.98,80400.0,20.7897,20.7969,20.7754,20.7826,80400.0
2005-01-10 14:30:00,28.96,28.98,28.96,28.98,59600.0,20.7682,20.7826,20.7682,20.7826,59600.0
2005-01-10 14:35:00,28.98,29.0,28.98,28.99,87200.0,20.7826,20.7969,20.7826,20.7897,87200.0
2005-01-10 14:40:00,28.99,28.99,28.98,28.98,87400.0,20.7897,20.7897,20.7826,20.7826,87400.0
2005-01-10 14:45:00,28.98,28.99,28.98,28.99,140200.0,20.7826,20.7897,20.7826,20.7897,140200.0
2005-01-10 14:50:00,28.99,29.03,28.98,29.03,185800.0,20.7897,20.8184,20.7826,20.8184,185800.0
2005-01-10 14:55:00,29.03,29.03,29.0,29.01,113000.0,20.8184,20.8184,20.7969,20.8041,113000.0
2005-01-10 15:00:00,29.0,29.01,29.0,29.0,125200.0,20.7969,20.8041,20.7969,20.7969,125200.0
2005-01-10 15:05:00,29.0,29.03,29.0,29.01,108200.0,20.7969,20.8184,20.7969,20.8041,108200.0
2005-01-10 15:10:00,29.01,29.04,29.0,29.04,122600.0,20.8041,20.8256,20.7969,20.8256,122600.0
2005-01-10 15:15:00,29.03,29.04,28.97,28.97,150400.0,20.8184,20.8256,20.7754,20.7754,150400.0
2005-01-10 15:20:00,28.98,28.98,28.93,28.95,146600.0,20.7826,20.7826,20.7467,20.761,146600.0
2005-01-10 15:25:00,28.95,28.98,28.94,28.95,109600.0,20.761,20.7826,20.7539,20.761,109600.0
2005-01-10 15:30:00,28.94,28.96,28.91,28.93,348200.0,20.7539,20.7682,20.7324,20.7467,348200.0
2005-01-10 15:35:00,28.93,28.96,28.93,28.96,263400.0,20.7467,20.7682,20.7467,20.7682,263400.0
2005-01-10 15:40:00,28.95,28.96,28.88,28.9,181000.0,20.761,20.7682,20.7108,20.7252,181000.0
2005-01-10 15:45:00,28.9,28.92,28.85,28.85,103000.0,20.7252,20.7395,20.6893,20.6893,103000.0
2005-01-10 15:50:00,28.84,28.88,28.83,28.86,159000.0,20.6822,20.7108,20.675,20.6965,159000.0
2005-01-10 15:55:00,28.86,28.93,28.86,28.93,299400.0,20.6965,20.7467,20.6965,20.7467,299400.0
2005-01-11 09:30:00,28.68,28.88,28.68,28.86,171200.0,20.5674,20.7108,20.5674,20.6965,171200.0
2005-01-11 09:35:00,28.86,28.92,28.84,28.92,81800.0,20.6965,20.7395,20.6822,20.7395,81800.0
2005-01-11 09:40:00,28.92,28.93,28.89,28.93,152800.0,20.7395,20.7467,20.718,20.7467,152800.0
2005-01-11 09:45:00,28.93,29.03,28.93,29.02,206400.0,20.7467,20.8184,20.7467,20.8112,206400.0
2005-01-11 09:50:00,29.02,29.03,28.96,28.96,164000.0,20.8112,20.8184,20.7682,20.7682,164000.0
2005-01-11 09:55:00,28.96,28.99,28.96,28.99,79200.0,20.7682,20.7897,20.7682,20.7897,79200.0
2005-01-11 10:00:00,28.99,29.01,28.9,28.92,137800.0,20.7897,20.8041,20.7252,20.7395,137800.0
2005-01-11 10:05:00,28.91,28.95,28.91,28.95,75200.0,20.7324,20.761,20.7324,20.761,75200.0
2005-01-11 10:10:00,28.95,28.99,28.95,28.96,169400.0,20.761,20.7897,20.761,20.7682,169400.0
2005-01-11 10:15:00,28.96,28.97,28.91,28.97,250000.0,20.7682,20.7754,20.7324,20.7754,250000.0
2005-01-11 10:20:00,28.97,28.99,28.93,28.98,169600.0,20.7754,20.7897,20.7467,20.7826,169600.0
2005-01-11 10:25:00,28.97,28.98,28.95,28.97,65200.0,20.7754,20.7826,20.761,20.7754,65200.0
2005-01-11 10:30:00,28.96,28.97,28.92,28.93,124600.0,20.7682,20.7754,20.7395,20.7467,124600.0
2005-01-11 10:35:00,28.93,28.96,28.91,28.95,79600.0,20.7467,20.7682,20.7324,20.761,79600.0
2005-01-11 10:40:00,28.96,28.99,28.93,28.97,70000.0,20.7682,20.7897,20.7467,20.7754,70000.0
2005-01-11 10:45:00,28.98,29.01,28.95,29.01,110600.0,20.7826,20.8041,20.761,20.8041,110600.0
2005-01-11 10:50:00,29.0,29.0,28.93,28.99,95800.0,20.7969,20.7969,20.7467,20.7897,95800.0
2005-01-11 10:55:00,28.98,29.0,28.95,28.98,81200.0,20.7826,20.7969,20.761,20.7826,81200.0
2005-01-11 11:00:00,29.0,29.0,28.98,29.0,179200.0,20.7969,20.7969,20.7826,20.7969,179200.0
2005-01-11 11:05:00,29.0,29.0,28.98,28.98,35600.0,20.7969,20.7969,20.7826,20.7826,35600.0
2005-01-11 11:10:00,28.98,28.99,28.97,28.98,91000.0,20.7826,20.7897,20.7754,20.7826,91000.0
2005-01-11 11:15:00,28.98,28.98,28.95,28.96,204200.0,20.7826,20.7826,20.761,20.7682,204200.0
2005-01-11 11:20:00,28.96,29.0,28.95,28.96,48000.0,20.7682,20.7969,20.761,20.7682,48000.0
2005-01-11 11:25:00,28.96,28.97,28.96,28.96,45000.0,20.7682,20.7754,20.7682,20.7682,45000.0
2005-01-11 11:30:00,28.95,28.97,28.95,28.96,51000.0,20.761,20.7754,20.761,20.7682,51000.0
2005-01-11 11:35:00,28.96,28.98,28.95,28.96,150800.0,20.7682,20.7826,20.761,20.7682,150800.0
2005-01-11 11:40:00,28.96,28.96,28.92,28.92,34400.0,20.7682,20.7682,20.7395,20.7395,34400.0
2005-01-11 11:45:00,28.93,28.95,28.91,28.92,97600.0,20.7467,20.761,20.7324,20.7395,97600.0
2005-01-11 11:50:00,28.92,28.93,28.88,28.9,185400.0,20.7395,20.7467,20.7108,20.7252,185400.0
2005-01-11 11:55:00,28.89,28.95,28.89,28.94,72000.0,20.718,20.761,20.718,20.7539,72000.0
2005-01-11 12:00:00,28.95,28.96,28.93,28.93,32000.0,20.761,20.7682,20.7467,20.7467,32000.0
2005-01-11 12:05:00,28.93,28.93,28.93,28.93,29400.0,20.7467,20.7467,20.7467,20.7467,29400.0
2005-01-11 12:10:00,28.93,28.93,28.92,28.93,90200.0,20.7467,20.7467,20.7395,20.7467,90200.0
2005-01-11 12:15:00,28.93,28.95,28.92,28.94,64600.0,20.7467,20.761,20.7395,20.7539,64600.0
2005-01-11 12:20:00,28.94,28.94,28.92,28.93,29800.0,20.7539,20.7539,20.7395,20.7467,29800.0
2005-01-11 12:25:00,28.94,28.95,28.93,28.93,25600.0,20.7539,20.761,20.7467,20.7467,25600.0
2005-01-11 12:30:00,28.93,28.95,28.93,28.95,22000.0,20.7467,20.761,20.7467,20.761,22000.0
2005-01-11 12:35:00,28.94,28.94,28.93,28.93,41200.0,20.7539,20.7539,20.7467,20.7467,41200.0
2005-01-11 12:40:00,28.93,28.93,28.92,28.93,26400.0,20.7467,20.7467,20.7395,20.7467,26400.0
2005-01-11 12:45:00,28.93,28.95,28.92,28.93,74000.0,20.7467,20.761,20.7395,20.7467,74000.0
2005-01-11 12:50:00,28.93,28.93,28.92,28.93,20000.0,20.7467,20.7467,20.7395,20.7467,20000.0
2005-01-11 12:55:00,28.93,28.93,28.92,28.92,22200.0,20.7467,20.7467,20.7395,20.7395,22200.0
2005-01-11 13:00:00,28.92,28.92,28.86,28.88,73600.0,20.7395,20.7395,20.6965,20.7108,73600.0
2005-01-11 13:05:00,28.88,28.91,28.87,28.9,128200.0,20.7108,20.7324,20.7037,20.7252,128200.0
2005-01-11 13:10:00,28.9,28.93,28.9,28.93,103200.0,20.7252,20.7467,20.7252,20.7467,103200.0
2005-01-11 13:15:00,28.93,28.94,28.91,28.93,62400.0,20.7467,20.7539,20.7324,20.7467,62400.0
2005-01-11 13:20:00,28.93,29.0,28.93,28.99,72800.0,20.7467,20.7969,20.7467,20.7897,72800.0
2005-01-11 13:25:00,28.98,28.98,28.95,28.95,34800.0,20.7826,20.7826,20.761,20.761,34800.0
2005-01-11 13:30:00,28.95,28.96,28.94,28.95,122000.0,20.761,20.7682,20.7539,20.761,122000.0
2005-01-11 13:35:00,28.95,28.97,28.95,28.95,42000.0,20.761,20.7754,20.761,20.761,42000.0
2005-01-11 13:40:00,28.95,28.95,28.93,28.95,60400.0,20.761,20.761,20.7467,20.761,60400.0
2005-01-11 13:45:00,28.95,28.95,28.93,28.95,19600.0,20.761,20.761,20.7467,20.761,19600.0
2005-01-11 13:50:00,28.95,28.98,28.95,28.97,148600.0,20.761,20.7826,20.761,20.7754,148600.0
2005-01-11 13:55:00,28.97,28.98,28.96,28.97,34200.0,20.7754,20.7826,20.7682,20.7754,34200.0
2005-01-11 14:00:00,28.97,28.98,28.96,28.96,64000.0,20.7754,20.7826,20.7682,20.7682,64000.0
2005-01-11 14:05:00,28.95,28.99,28.95,28.99,175800.0,20.761,20.7897,20.761,20.7897,175800.0
2005-01-11 14:10:00,28.99,29.0,28.99,29.0,78600.0,20.7897,20.7969,20.7897,20.7969,78600.0
2005-01-11 14:15:00,29.0,29.0,28.97,28.97,52400.0,20.7969,20.7969,20.7754,20.7754,52400.0
2005-01-11 14:20:00,28.98,28.99,28.97,28.97,39600.0,20.7826,20.7897,20.7754,20.7754,39600.0
2005-01-11 14:25:00,28.97,28.98,28.96,28.96,48000.0,20.7754,20.7826,20.7682,20.7682,48000.0
2005-01-11 14:30:00,28.96,28.97,28.93,28.93,60200.0,20.7682,20.7754,20.7467,20.7467,60200.0
2005-01-11 14:35:00,28.94,28.95,28.93,28.95,36200.0,20.7539,20.761,20.7467,20.761,36200.0
2005-01-11 14:40:00,28.95,28.99,28.95,28.98,47400.0,20.761,20.7897,20.761,20.7826,47400.0
2005-01-11 14:45:00,28.98,29.0,28.98,28.99,36600.0,20.7826,20.7969,20.7826,20.7897,36600.0
2005-01-11 14:50:00,28.99,28.99,28.95,28.95,42800.0,20.7897,20.7897,20.761,20.761,42800.0
2005-01-11 14:55:00,28.95,28.96,28.93,28.94,18400.0,20.761,20.7682,20.7467,20.7539,18400.0
2005-01-11 15:00:00,28.93,28.95,28.93,28.94,37200.0,20.7467,20.761,20.7467,20.7539,37200.0
2005-01-11 15:05:00,28.93,28.95,28.93,28.93,77800.0,20.7467,20.761,20.7467,20.7467,77800.0
2005-01-11 15:10:00,28.93,28.93,28.92,28.92,132800.0,20.7467,20.7467,20.7395,20.7395,132800.0
2005-01-11 15:15:00,28.92,28.95,28.91,28.94,38200.0,20.7395,20.761,20.7324,20.7539,38200.0
2005-01-11 15:20:00,28.94,28.95,28.91,28.91,21400.0,20.7539,20.761,20.7324,20.7324,21400.0
2005-01-11 15:25:00,28.92,28.92,28.88,28.88,29800.0,20.7395,20.7395,20.7108,20.7108,29800.0
2005-01-11 15:30:00,28.88,28.88,28.84,28.84,75400.0,20.7108,20.7108,20.6822,20.6822,75400.0
2005-01-11 15:35:00,28.84,28.86,28.81,28.84,58200.0,20.6822,20.6965,20.6606,20.6822,58200.0
2005-01-11 15:40:00,28.84,28.86,28.84,28.86,47600.0,20.6822,20.6965,20.6822,20.6965,47600.0
2005-01-11 15:45:00,28.86,28.87,28.84,28.84,75000.0,20.6965,20.7037,20.6822,20.6822,75000.0
2005-01-11 15:50:00,28.84,28.85,28.81,28.82,164600.0,20.6822,20.6893,20.6606,20.6678,164600.0
2005-01-11 15:55:00,28.81,28.81,28.79,28.8,179800.0,20.6606,20.6606,20.6463,20.6535,179800.0
2005-01-12 09:30:00,28.72,28.82,28.7,28.74,73200.0,20.6105,20.6822,20.5961,20.6248,73200.0
2005-01-12 09:35:00,28.75,28.9,28.75,28.86,48000.0,20.632,20.7396,20.632,20.7109,48000.0
2005-01-12 09:40:00,28.85,28.86,28.71,28.75,132800.0,20.7038,20.7109,20.6033,20.632,132800.0
2005-01-12 09:45:00,28.73,28.74,28.64,28.64,55200.0,20.6176,20.6248,20.553,20.553,55200.0
2005-01-12 09:50:00,28.64,28.65,28.58,28.59,78200.0,20.553,20.5602,20.51,20.5172,78200.0
2005-01-12 09:55:00,28.58,28.68,28.57,28.63,63800.0,20.51,20.5818,20.5028,20.5459,63800.0
2005-01-12 10:00:00,28.63,28.74,28.63,28.72,35600.0,20.5459,20.6248,20.5459,20.6105,35600.0
2005-01-12 10:05:00,28.72,28.77,28.72,28.74,32400.0,20.6105,20.6463,20.6105,20.6248,32400.0
2005-01-12 10:10:00,28.73,28.75,28.72,28.72,38000.0,20.6176,20.632,20.6105,20.6105,38000.0
2005-01-12 10:15:00,28.72,28.72,28.65,28.65,28000.0,20.6105,20.6105,20.5602,20.5602,28000.0
2005-01-12 10:20:00,28.6,28.61,28.57,28.6,137600.0,20.5243,20.5315,20.5028,20.5243,137600.0
2005-01-12 10:25:00,28.6,28.64,28.58,28.62,62200.0,20.5243,20.553,20.51,20.5387,62200.0
2005-01-12 10:30:00,28.62,28.63,28.58,28.63,62200.0,20.5387,20.5459,20.51,20.5459,62200.0
2005-01-12 10:35:00,28.63,28.64,28.55,28.55,74400.0,20.5459,20.553,20.4885,20.4885,74400.0
2005-01-12 10:40:00,28.55,28.56,28.5,28.53,116800.0,20.4885,20.4956,20.4526,20.4741,116800.0
2005-01-12 10:45:00,28.53,28.53,28.47,28.5,66600.0,20.4741,20.4741,20.4311,20.4526,66600.0
2005-01-12 10:50:00,28.5,28.52,28.43,28.43,85200.0,20.4526,20.4669,20.4023,20.4023,85200.0
2005-01-12 10:55:00,28.43,28.52,28.42,28.51,87400.0,20.4023,20.4669,20.3952,20.4598,87400.0
2005-01-12 11:00:00,28.51,28.53,28.5,28.53,67400.0,20.4598,20.4741,20.4526,20.4741,67400.0
2005-01-12 11:05:00,28.52,28.52,28.5,28.52,18600.0,20.4669,20.4669,20.4526,20.4669,18600.0
2005-01-12 11:10:00,28.52,28.53,28.5,28.5,52600.0,20.4669,20.4741,20.4526,20.4526,52600.0
2005-01-12 11:15:00,28.51,28.52,28.48,28.48,44800.0,20.4598,20.4669,20.4382,20.4382,44800.0
2005-01-12 11:20:00,28.48,28.48,28.45,28.48,81400.0,20.4382,20.4382,20.4167,20.4382,81400.0
2005-01-12 11:25:00,28.48,28.53,28.48,28.5,110600.0,20.4382,20.4741,20.4382,20.4526,110600.0
2005-01-12 11:30:00,28.51,28.53,28.5,28.52,87200.0,20.4598,20.4741,20.4526,20.4669,87200.0
2005-01-12 11:35:00,28.52,28.55,28.51,28.55,64400.0,20.4669,20.4885,20.4598,20.4885,64400.0
2005-01-12 11:40:00,28.55,28.58,28.55,28.57,46800.0,20.4885,20.51,20.4885,20.5028,46800.0
2005-01-12 11:45:00,28.58,28.6,28.57,28.58,59200.0,20.51,20.5243,20.5028,20.51,59200.0
2005-01-12 11:50:00,28.58,28.59,28.57,28.58,49000.0,20.51,20.5172,20.5028,20.51,49000.0
2005-01-12 11:55:00,28.58,28.58,28.57,28.57,31000.0,20.51,20.51,20.5028,20.5028,31000.0
2005-01-12 12:00:00,28.58,28.59,28.56,28.58,27000.0,20.51,20.5172,20.4956,20.51,27000.0
2005-01-12 12:05:00,28.58,28.59,28.56,28.56,30000.0,20.51,20.5172,20.4956,20.4956,30000.0
2005-01-12 12:10:00,28.57,28.57,28.53,28.53,59600.0,20.5028,20.5028,20.4741,20.4741,59600.0
2005-01-12 12:15:00,28.53,28.58,28.53,28.55,186200.0,20.4741,20.51,20.4741,20.4885,186200.0
2005-01-12 12:20:00,28.54,28.55,28.53,28.55,42600.0,20.4813,20.4885,20.4741,20.4885,42600.0
2005-01-12 12:25:00,28.55,28.55,28.54,28.55,63000.0,20.4885,20.4885,20.4813,20.4885,63000.0
2005-01-12 12:30:00,28.55,28.58,28.55,28.57,89600.0,20.4885,20.51,20.4885,20.5028,89600.0
2005-01-12 12:35:00,28.57,28.58,28.55,28.56,60000.0,20.5028,20.51,20.4885,20.4956,60000.0
2005-01-12 12:40:00,28.55,28.56,28.52,28.52,40200.0,20.4885,20.4956,20.4669,20.4669,40200.0
2005-01-12 12:45:00,28.52,28.53,28.52,28.53,23600.0,20.4669,20.4741,20.4669,20.4741,23600.0
2005-01-12 12:50:00,28.52,28.53,28.52,28.53,24800.0,20.4669,20.4741,20.4669,20.4741,24800.0
2005-01-12 12:55:00,28.53,28.55,28.52,28.53,30600.0,20.4741,20.4885,20.4669,20.4741,30600.0
2005-01-12 13:00:00,28.52,28.53,28.49,28.5,44800.0,20.4669,20.4741,20.4454,20.4526,44800.0
2005-01-12 13:05:00,28.5,28.5,28.5,28.5,46200.0,20.4526,20.4526,20.4526,20.4526,46200.0
2005-01-12 13:10:00,28.5,28.52,28.5,28.52,29000.0,20.4526,20.4669,20.4526,20.4669,29000.0
2005-01-12 13:15:00,28.52,28.52,28.5,28.52,23200.0,20.4669,20.4669,20.4526,20.4669,23200.0
2005-01-12 13:20:00,28.52,28.52,28.51,28.52,32600.0,20.4669,20.4669,20.4598,20.4669,32600.0
2005-01-12 13:25:00,28.52,28.52,28.49,28.49,19600.0,20.4669,20.4669,20.4454,20.4454,19600.0
2005-01-12 13:30:00,28.49,28.49,28.45,28.46,27000.0,20.4454,20.4454,20.4167,20.4239,27000.0
2005-01-12 13:35:00,28.45,28.46,28.42,28.43,27000.0,20.4167,20.4239,20.3952,20.4023,27000.0
2005-01-12 13:40:00,28.43,28.5,28.43,28.5,20800.0,20.4023,20.4526,20.4023,20.4526,20800.0
2005-01-12 13:45:00,28.49,28.5,28.46,28.46,30000.0,20.4454,20.4526,20.4239,20.4239,30000.0
2005-01-12 13:50:00,28.45,28.46,28.42,28.45,31000.0,20.4167,20.4239,20.3952,20.4167,31000.0
2005-01-12 13:55:00,28.45,28.48,28.44,28.48,32400.0,20.4167,20.4382,20.4095,20.4382,32400.0
2005-01-12 14:00:00,28.47,28.52,28.47,28.52,27800.0,20.4311,20.4669,20.4311,20.4669,27800.0
2005-01-12 14:05:00,28.52,28.52,28.51,28.52,15800.0,20.4669,20.4669,20.4598,20.4669,15800.0
2005-01-12 14:10:00,28.52,28.52,28.49,28.49,39200.0,20.4669,20.4669,20.4454,20.4454,39200.0
2005-01-12 14:15:00,28.49,28.53,28.49,28.53,60800.0,20.4454,20.4741,20.4454,20.4741,60800.0
2005-01-12 14:20:00,28.54,28.56,28.53,28.55,109800.0,20.4813,20.4956,20.4741,20.4885,109800.0
2005-01-12 14:25:00,28.55,28.55,28.5,28.51,60000.0,20.4885,20.4885,20.4526,20.4598,60000.0
2005-01-12 14:30:00,28.51,28.52,28.5,28.5,67800.0,20.4598,20.4669,20.4526,20.4526,67800.0
2005-01-12 14:35:00,28.5,28.5,28.49,28.5,85600.0,20.4526,20.4526,20.4454,20.4526,85600.0
2005-01-12 14:40:00,28.5,28.57,28.5,28.51,192400.0,20.4526,20.5028,20.4526,20.4598,192400.0
2005-01-12 14:45:00,28.51,28.53,28.5,28.53,36600.0,20.4598,20.4741,20.4526,20.4741,36600.0
2005-01-12 14:50:00,28.53,28.58,28.53,28.57,147800.0,20.4741,20.51,20.4741,20.5028,147800.0
2005-01-12 14:55:00,28.57,28.57,28.48,28.51,139600.0,20.5028,20.5028,20.4382,20.4598,139600.0
2005-01-12 15:00:00,28.51,28.56,28.51,28.52,191000.0,20.4598,20.4956,20.4598,20.4669,191000.0
2005-01-12 15:05:00,28.52,28.54,28.5,28.52,163800.0,20.4669,20.4813,20.4526,20.4669,163800.0
2005-01-12 15:10:00,28.52,28.52,28.48,28.5,203200.0,20.4669,20.4669,20.4382,20.4526,203200.0
2005-01-12 15:15:00,28.5,28.52,28.5,28.51,98200.0,20.4526,20.4669,20.4526,20.4598,98200.0
2005-01-12 15:20:00,28.52,28.53,28.51,28.53,147200.0,20.4669,20.4741,20.4598,20.4741,147200.0
2005-01-12 15:25:00,28.53,28.58,28.53,28.54,187800.0,20.4741,20.51,20.4741,20.4813,187800.0
2005-01-12 15:30:00,28.54,28.59,28.54,28.59,156800.0,20.4813,20.5172,20.4813,20.5172,156800.0
2005-01-12 15:35:00,28.58,28.59,28.57,28.58,232400.0,20.51,20.5172,20.5028,20.51,232400.0
2005-01-12 15:40:00,28.58,28.65,28.57,28.65,244800.0,20.51,20.5602,20.5028,20.5602,244800.0
2005-01-12 15:45:00,28.65,28.65,28.61,28.61,182400.0,20.5602,20.5602,20.5315,20.5315,182400.0
2005-01-12 15:50:00,28.61,28.61,28.6,28.61,138800.0,20.5315,20.5315,20.5243,20.5315,138800.0
2005-01-12 15:55:00,28.63,28.69,28.62,28.68,213000.0,20.5459,20.5889,20.5387,20.5818,213000.0
2005-01-13 09:30:00,28.59,28.73,28.59,28.63,94800.0,20.5172,20.6176,20.5172,20.5459,94800.0
2005-01-13 09:35:00,28.63,28.63,28.49,28.52,104200.0,20.5459,20.5459,20.4454,20.4669,104200.0
2005-01-13 09:40:00,28.53,28.64,28.53,28.54,80000.0,20.4741,20.553,20.4741,20.4813,80000.0
2005-01-13 09:45:00,28.52,28.56,28.5,28.52,146000.0,20.4669,20.4956,20.4526,20.4669,146000.0
2005-01-13 09:50:00,28.52,28.55,28.5,28.55,72400.0,20.4669,20.4885,20.4526,20.4885,72400.0
2005-01-13 09:55:00,28.55,28.58,28.53,28.57,76200.0,20.4885,20.51,20.4741,20.5028,76200.0
2005-01-13 10:00:00,28.57,28.63,28.55,28.63,83600.0,20.5028,20.5459,20.4885,20.5459,83600.0
2005-01-13 10:05:00,28.62,28.64,28.56,28.57,69000.0,20.5387,20.553,20.4956,20.5028,69000.0
2005-01-13 10:10:00,28.56,28.63,28.56,28.61,59400.0,20.4956,20.5459,20.4956,20.5315,59400.0
2005-01-13 10:15:00,28.6,28.61,28.54,28.57,75000.0,20.5243,20.5315,20.4813,20.5028,75000.0
2005-01-13 10:20:00,28.57,28.58,28.5,28.5,48400.0,20.5028,20.51,20.4526,20.4526,48400.0
2005-01-13 10:25:00,28.5,28.55,28.47,28.54,501200.0,20.4526,20.4885,20.4311,20.4813,501200.0
2005-01-13 10:30:00,28.54,28.57,28.5,28.51,176200.0,20.4813,20.5028,20.4526,20.4598,176200.0
2005-01-13 10:35:00,28.52,28.55,28.5,28.52,52400.0,20.4669,20.4885,20.4526,20.4669,52400.0
2005-01-13 10:40:00,28.52,28.52,28.43,28.43,59400.0,20.4669,20.4669,20.4023,20.4023,59400.0
2005-01-13 10:45:00,28.43,28.44,28.4,28.41,64800.0,20.4023,20.4095,20.3808,20.388,64800.0
2005-01-13 10:50:00,28.41,28.45,28.33,28.35,141200.0,20.388,20.4167,20.3306,20.3449,141200.0
2005-01-13 10:55:00,28.36,28.36,28.23,28.23,163200.0,20.3521,20.3521,20.2588,20.2588,163200.0
2005-01-13 11:00:00,28.23,28.23,28.15,28.2,277800.0,20.2588,20.2588,20.2014,20.2373,277800.0
2005-01-13 11:05:00,28.2,28.23,28.18,28.2,249400.0,20.2373,20.2588,20.2229,20.2373,249400.0
2005-01-13 11:10:00,28.19,28.24,28.18,28.23,197400.0,20.2301,20.266,20.2229,20.2588,197400.0
2005-01-13 11:15:00,28.23,28.29,28.23,28.29,164400.0,20.2588,20.3019,20.2588,20.3019,164400.0
2005-01-13 11:20:00,28.29,28.38,28.28,28.38,94800.0,20.3019,20.3665,20.2947,20.3665,94800.0
2005-01-13 11:25:00,28.38,28.46,28.38,28.43,129200.0,20.3665,20.4239,20.3665,20.4023,129200.0
2005-01-13 11:30:00,28.43,28.43,28.33,28.35,70200.0,20.4023,20.4023,20.3306,20.3449,70200.0
2005-01-13 11:35:00,28.36,28.39,28.33,28.38,37600.0,20.3521,20.3736,20.3306,20.3665,37600.0
2005-01-13 11:40:00,28.36,28.36,28.32,28.34,26200.0,20.3521,20.3521,20.3234,20.3378,26200.0
2005-01-13 11:45:00,28.34,28.35,28.32,28.33,176600.0,20.3378,20.3449,20.3234,20.3306,176600.0
2005-01-13 11:50:00,28.33,28.35,28.33,28.34,35000.0,20.3306,20.3449,20.3306,20.3378,35000.0
2005-01-13 11:55:00,28.35,28.39,28.34,28.35,46600.0,20.3449,20.3736,20.3378,20.3449,46600.0
2005-01-13 12:00:00,28.35,28.39,28.34,28.37,33600.0,20.3449,20.3736,20.3378,20.3593,33600.0
2005-01-13 12:05:00,28.36,28.38,28.35,28.36,41000.0,20.3521,20.3665,20.3449,20.3521,41000.0
2005-01-13 12:10:00,28.36,28.38,28.31,28.35,26800.0,20.3521,20.3665,20.3162,20.3449,26800.0
2005-01-13 12:15:00,28.37,28.38,28.35,28.37,26600.0,20.3593,20.3665,20.3449,20.3593,26600.0
2005-01-13 12:20:00,28.37,28.38,28.35,28.35,30600.0,20.3593,20.3665,20.3449,20.3449,30600.0
2005-01-13 12:25:00,28.36,28.41,28.35,28.41,25000.0,20.3521,20.388,20.3449,20.388,25000.0
2005-01-13 12:30:00,28.41,28.42,28.4,28.4,20800.0,20.388,20.3952,20.3808,20.3808,20800.0
2005-01-13 12:35:00,28.4,28.42,28.37,28.39,23200.0,20.3808,20.3952,20.3593,20.3736,23200.0
2005-01-13 12:40:00,28.4,28.43,28.39,28.41,23800.0,20.3808,20.4023,20.3736,20.388,23800.0
2005-01-13 12:45:00,28.41,28.41,28.39,28.39,8800.0,20.388,20.388,20.3736,20.3736,8800.0
2005-01-13 12:50:00,28.38,28.4,28.36,28.4,35000.0,20.3665,20.3808,20.3521,20.3808,35000.0
2005-01-13 12:55:00,28.39,28.42,28.39,28.41,13400.0,20.3736,20.3952,20.3736,20.388,13400.0
2005-01-13 13:00:00,28.41,28.42,28.37,28.37,56800.0,20.388,20.3952,20.3593,20.3593,56800.0
2005-01-13 13:05:00,28.38,28.43,28.38,28.42,45600.0,20.3665,20.4023,20.3665,20.3952,45600.0
2005-01-13 13:10:00,28.42,28.42,28.39,28.39,42000.0,20.3952,20.3952,20.3736,20.3736,42000.0
2005-01-13 13:15:00,28.39,28.4,28.39,28.4,28600.0,20.3736,20.3808,20.3736,20.3808,28600.0
2005-01-13 13:20:00,28.4,28.42,28.39,28.42,27600.0,20.3808,20.3952,20.3736,20.3952,27600.0
2005-01-13 13:25:00,28.4,28.42,28.36,28.38,38200.0,20.3808,20.3952,20.3521,20.3665,38200.0
2005-01-13 13:30:00,28.38,28.38,28.35,28.36,111600.0,20.3665,20.3665,20.3449,20.3521,111600.0
2005-01-13 13:35:00,28.36,28.38,28.36,28.38,24600.0,20.3521,20.3665,20.3521,20.3665,24600.0
2005-01-13 13:40:00,28.37,28.38,28.36,28.36,70000.0,20.3593,20.3665,20.3521,20.3521,70000.0
2005-01-13 13:45:00,28.36,28.37,28.36,28.36,17200.0,20.3521,20.3593,20.3521,20.3521,17200.0
2005-01-13 13:50:00,28.36,28.36,28.35,28.36,29200.0,20.3521,20.3521,20.3449,20.3521,29200.0
2005-01-13 13:55:00,28.36,28.38,28.36,28.38,63600.0,20.3521,20.3665,20.3521,20.3665,63600.0
2005-01-13 14:00:00,28.38,28.4,28.36,28.36,70400.0,20.3665,20.3808,20.3521,20.3521,70400.0
2005-01-13 14:05:00,28.36,28.36,28.34,28.35,61000.0,20.3521,20.3521,20.3378,20.3449,61000.0
2005-01-13 14:10:00,28.35,28.35,28.33,28.35,35200.0,20.3449,20.3449,20.3306,20.3449,35200.0
2005-01-13 14:15:00,28.34,28.41,28.34,28.4,57000.0,20.3378,20.388,20.3378,20.3808,57000.0
2005-01-13 14:20:00,28.4,28.42,28.4,28.42,28200.0,20.3808,20.3952,20.3808,20.3952,28200.0
2005-01-13 14:25:00,28.42,28.43,28.42,28.43,31200.0,20.3952,20.4023,20.3952,20.4023,31200.0
2005-01-13 14:30:00,28.44,28.44,28.38,28.38,41200.0,20.4095,20.4095,20.3665,20.3665,41200.0
2005-01-13 14:35:00,28.39,28.42,28.36,28.42,83600.0,20.3736,20.3952,20.3521,20.3952,83600.0
2005-01-13 14:40:00,28.42,28.42,28.35,28.37,126400.0,20.3952,20.3952,20.3449,20.3593,126400.0
2005-01-13 14:45:00,28.37,28.39,28.36,28.38,64600.0,20.3593,20.3736,20.3521,20.3665,64600.0
2005-01-13 14:50:00,28.39,28.39,28.34,28.34,44000.0,20.3736,20.3736,20.3378,20.3378,44000.0
2005-01-13 14:55:00,28.34,28.39,28.34,28.36,43000.0,20.3378,20.3736,20.3378,20.3521,43000.0
2005-01-13 15:00:00,28.36,28.36,28.36,28.36,36800.0,20.3521,20.3521,20.3521,20.3521,36800.0
2005-01-13 15:05:00,28.36,28.36,28.34,28.36,37200.0,20.3521,20.3521,20.3378,20.3521,37200.0
2005-01-13 15:10:00,28.36,28.39,28.34,28.34,45200.0,20.3521,20.3736,20.3378,20.3378,45200.0
2005-01-13 15:15:00,28.34,28.36,28.28,28.28,51400.0,20.3378,20.3521,20.2947,20.2947,51400.0
2005-01-13 15:20:00,28.3,28.31,28.28,28.28,71400.0,20.3091,20.3162,20.2947,20.2947,71400.0
2005-01-13 15:25:00,28.29,28.33,28.28,28.29,81000.0,20.3019,20.3306,20.2947,20.3019,81000.0
2005-01-13 15:30:00,28.28,28.3,28.23,28.29,81600.0,20.2947,20.3091,20.2588,20.3019,81600.0
2005-01-13 15:35:00,28.3,28.33,28.22,28.25,85200.0,20.3091,20.3306,20.2516,20.2732,85200.0
2005-01-13 15:40:00,28.24,28.25,28.16,28.2,107200.0,20.266,20.2732,20.2086,20.2373,107200.0
2005-01-13 15:45:00,28.18,28.22,28.18,28.22,79400.0,20.2229,20.2516,20.2229,20.2516,79400.0
2005-01-13 15:50:00,28.21,28.22,28.18,28.21,99600.0,20.2445,20.2516,20.2229,20.2445,99600.0
2005-01-13 15:55:00,28.21,28.25,28.18,28.22,86000.0,20.2445,20.2732,20.2229,20.2516,86000.0
2005-01-14 09:30:00,28.37,28.39,28.29,28.33,100000.0,20.3593,20.3736,20.3019,20.3306,100000.0
2005-01-14 09:35:00,28.33,28.35,28.29,28.3,27000.0,20.3306,20.3449,20.3019,20.3091,27000.0
2005-01-14 09:40:00,28.29,28.31,28.25,28.25,30600.0,20.3019,20.3162,20.2732,20.2732,30600.0
2005-01-14 09:45:00,28.25,28.33,28.23,28.32,39400.0,20.2732,20.3306,20.2588,20.3234,39400.0
2005-01-14 09:50:00,28.33,28.38,28.33,28.38,43000.0,20.3306,20.3665,20.3306,20.3665,43000.0
2005-01-14 09:55:00,28.39,28.41,28.34,28.39,40400.0,20.3736,20.388,20.3378,20.3736,40400.0
2005-01-14 10:00:00,28.39,28.41,28.33,28.4,127200.0,20.3736,20.388,20.3306,20.3808,127200.0
2005-01-14 10:05:00,28.4,28.41,28.26,28.27,69400.0,20.3808,20.388,20.2803,20.2875,69400.0
2005-01-14 10:10:00,28.27,28.38,28.23,28.34,58600.0,20.2875,20.3665,20.2588,20.3378,58600.0
2005-01-14 10:15:00,28.35,28.43,28.35,28.41,62800.0,20.3449,20.4023,20.3449,20.388,62800.0
2005-01-14 10:20:00,28.41,28.46,28.39,28.42,96000.0,20.388,20.4239,20.3736,20.3952,96000.0
2005-01-14 10:25:00,28.43,28.55,28.42,28.55,138800.0,20.4023,20.4885,20.3952,20.4885,138800.0
2005-01-14 10:30:00,28.55,28.55,28.48,28.55,126200.0,20.4885,20.4885,20.4382,20.4885,126200.0
2005-01-14 10:35:00,28.55,28.55,28.51,28.55,86000.0,20.4885,20.4885,20.4598,20.4885,86000.0
2005-01-14 10:40:00,28.55,28.6,28.55,28.57,84800.0,20.4885,20.5243,20.4885,20.5028,84800.0
2005-01-14 10:45:00,28.57,28.58,28.54,28.54,61000.0,20.5028,20.51,20.4813,20.4813,61000.0
2005-01-14 10:50:00,28.53,28.55,28.52,28.54,112000.0,20.4741,20.4885,20.4669,20.4813,112000.0
2005-01-14 10:55:00,28.54,28.56,28.52,28.56,56600.0,20.4813,20.4956,20.4669,20.4956,56600.0
2005-01-14 11:00:00,28.57,28.58,28.55,28.56,41600.0,20.5028,20.51,20.4885,20.4956,41600.0
2005-01-14 11:05:00,28.56,28.57,28.55,28.57,46600.0,20.4956,20.5028,20.4885,20.5028,46600.0
2005-01-14 11:10:00,28.57,28.59,28.57,28.57,95800.0,20.5028,20.5172,20.5028,20.5028,95800.0
2005-01-14 11:15:00,28.57,28.57,28.56,28.56,15400.0,20.5028,20.5028,20.4956,20.4956,15400.0
2005-01-14 11:20:00,28.56,28.57,28.54,28.57,55200.0,20.4956,20.5028,20.4813,20.5028,55200.0
2005-01-14 11:25:00,28.56,28.56,28.55,28.55,17600.0,20.4956,20.4956,20.4885,20.4885,17600.0
2005-01-14 11:30:00,28.55,28.56,28.54,28.56,36400.0,20.4885,20.4956,20.4813,20.4956,36400.0
2005-01-14 11:35:00,28.56,28.56,28.51,28.53,44600.0,20.4956,20.4956,20.4598,20.4741,44600.0
2005-01-14 11:40:00,28.53,28.54,28.45,28.48,48400.0,20.4741,20.4813,20.4167,20.4382,48400.0
2005-01-14 11:45:00,28.49,28.5,28.47,28.49,46000.0,20.4454,20.4526,20.4311,20.4454,46000.0
2005-01-14 11:50:00,28.5,28.51,28.47,28.48,42000.0,20.4526,20.4598,20.4311,20.4382,42000.0
2005-01-14 11:55:00,28.48,28.48,28.45,28.46,14600.0,20.4382,20.4382,20.4167,20.4239,14600.0
2005-01-14 12:00:00,28.46,28.47,28.42,28.47,64600.0,20.4239,20.4311,20.3952,20.4311,64600.0
2005-01-14 12:05:00,28.47,28.5,28.43,28.5,79800.0,20.4311,20.4526,20.4023,20.4526,79800.0
2005-01-14 12:10:00,28.5,28.52,28.47,28.52,52200.0,20.4526,20.4669,20.4311,20.4669,52200.0
2005-01-14 12:15:00,28.52,28.52,28.5,28.5,32200.0,20.4669,20.4669,20.4526,20.4526,32200.0
2005-01-14 12:20:00,28.5,28.52,28.5,28.5,51200.0,20.4526,20.4669,20.4526,20.4526,51200.0
2005-01-14 12:25:00,28.5,28.53,28.49,28.53,107000.0,20.4526,20.4741,20.4454,20.4741,107000.0
2005-01-14 12:30:00,28.54,28.54,28.47,28.48,93600.0,20.4813,20.4813,20.4311,20.4382,93600.0
2005-01-14 12:35:00,28.48,28.51,28.47,28.51,108200.0,20.4382,20.4598,20.4311,20.4598,108200.0
2005-01-14 12:40:00,28.5,28.55,28.5,28.54,79200.0,20.4526,20.4885,20.4526,20.4813,79200.0
2005-01-14 12:45:00,28.54,28.56,28.53,28.54,42600.0,20.4813,20.4956,20.4741,20.4813,42600.0
2005-01-14 12:50:00,28.54,28.56,28.53,28.56,61600.0,20.4813,20.4956,20.4741,20.4956,61600.0
2005-01-14 12:55:00,28.56,28.56,28.52,28.53,31600.0,20.4956,20.4956,20.4669,20.4741,31600.0
2005-01-14 13:00:00,28.52,28.54,28.5,28.54,71000.0,20.4669,20.4813,20.4526,20.4813,71000.0
2005-01-14 13:05:00,28.55,28.55,28.53,28.53,43400.0,20.4885,20.4885,20.4741,20.4741,43400.0
2005-01-14 13:10:00,28.54,28.55,28.53,28.53,40000.0,20.4813,20.4885,20.4741,20.4741,40000.0
2005-01-14 13:15:00,28.53,28.53,28.46,28.48,53800.0,20.4741,20.4741,20.4239,20.4382,53800.0
2005-01-14 13:20:00,28.48,28.5,28.45,28.49,38400.0,20.4382,20.4526,20.4167,20.4454,38400.0
2005-01-14 13:25:00,28.5,28.5,28.49,28.5,56800.0,20.4526,20.4526,20.4454,20.4526,56800.0
2005-01-14 13:30:00,28.5,28.5,28.46,28.46,18000.0,20.4526,20.4526,20.4239,20.4239,18000.0
2005-01-14 13:35:00,28.47,28.47,28.46,28.47,40600.0,20.4311,20.4311,20.4239,20.4311,40600.0
2005-01-14 13:40:00,28.47,28.47,28.43,28.44,25600.0,20.4311,20.4311,20.4023,20.4095,25600.0
2005-01-14 13:45:00,28.45,28.46,28.44,28.46,47400.0,20.4167,20.4239,20.4095,20.4239,47400.0
2005-01-14 13:50:00,28.46,28.46,28.43,28.43,29400.0,20.4239,20.4239,20.4023,20.4023,29400.0
2005-01-14 13:55:00,28.43,28.43,28.42,28.42,24200.0,20.4023,20.4023,20.3952,20.3952,24200.0
2005-01-14 14:00:00,28.42,28.43,28.41,28.42,57800.0,20.3952,20.4023,20.388,20.3952,57800.0
2005-01-14 14:05:00,28.42,28.45,28.42,28.45,60800.0,20.3952,20.4167,20.3952,20.4167,60800.0
2005-01-14 14:10:00,28.45,28.45,28.39,28.4,58200.0,20.4167,20.4167,20.3736,20.3808,58200.0
2005-01-14 14:15:00,28.39,28.41,28.36,28.41,103400.0,20.3736,20.388,20.3521,20.388,103400.0
2005-01-14 14:20:00,28.41,28.41,28.39,28.4,50800.0,20.388,20.388,20.3736,20.3808,50800.0
2005-01-14 14:25:00,28.41,28.44,28.4,28.4,44000.0,20.388,20.4095,20.3808,20.3808,44000.0
2005-01-14 14:30:00,28.41,28.42,28.4,28.41,26400.0,20.388,20.3952,20.3808,20.388,26400.0
2005-01-14 14:35:00,28.42,28.43,28.41,28.41,31400.0,20.3952,20.4023,20.388,20.388,31400.0
2005-01-14 14:40:00,28.41,28.43,28.39,28.39,71200.0,20.388,20.4023,20.3736,20.3736,71200.0
2005-01-14 14:45:00,28.39,28.4,28.38,28.4,43600.0,20.3736,20.3808,20.3665,20.3808,43600.0
2005-01-14 14:50:00,28.4,28.45,28.4,28.45,64200.0,20.3808,20.4167,20.3808,20.4167,64200.0
2005-01-14 14:55:00,28.44,28.47,28.43,28.43,60800.0,20.4095,20.4311,20.4023,20.4023,60800.0
2005-01-14 15:00:00,28.43,28.43,28.43,28.43,41600.0,20.4023,20.4023,20.4023,20.4023,41600.0
2005-01-14 15:05:00,28.43,28.43,28.42,28.42,55200.0,20.4023,20.4023,20.3952,20.3952,55200.0
2005-01-14 15:10:00,28.43,28.43,28.42,28.43,41000.0,20.4023,20.4023,20.3952,20.4023,41000.0
2005-01-14 15:15:00,28.43,28.43,28.4,28.41,54600.0,20.4023,20.4023,20.3808,20.388,54600.0
2005-01-14 15:20:00,28.41,28.44,28.4,28.43,63200.0,20.388,20.4095,20.3808,20.4023,63200.0
2005-01-14 15:25:00,28.43,28.43,28.4,28.4,45600.0,20.4023,20.4023,20.3808,20.3808,45600.0
2005-01-14 15:30:00,28.41,28.41,28.37,28.38,117000.0,20.388,20.388,20.3593,20.3665,117000.0
2005-01-14 15:35:00,28.38,28.4,28.37,28.4,103400.0,20.3665,20.3808,20.3593,20.3808,103400.0
2005-01-14 15:40:00,28.4,28.45,28.4,28.43,103000.0,20.3808,20.4167,20.3808,20.4023,103000.0
2005-01-14 15:45:00,28.43,28.43,28.38,28.38,86800.0,20.4023,20.4023,20.3665,20.3665,86800.0
2005-01-14 15:50:00,28.38,28.45,28.38,28.44,123800.0,20.3665,20.4167,20.3665,20.4095,123800.0
2005-01-14 15:55:00,28.44,28.45,28.43,28.43,134600.0,20.4095,20.4167,20.4023,20.4023,134600.0
2005-01-18 09:30:00,28.25,28.31,28.24,28.25,192200.0,20.2732,20.3162,20.266,20.2732,192200.0
2005-01-18 09:35:00,28.25,28.35,28.22,28.35,64800.0,20.2732,20.3449,20.2516,20.3449,64800.0
2005-01-18 09:40:00,28.29,28.31,28.22,28.25,58200.0,20.3019,20.3162,20.2516,20.2732,58200.0
2005-01-18 09:45:00,28.25,28.33,28.25,28.28,50600.0,20.2732,20.3306,20.2732,20.2947,50600.0
2005-01-18 09:50:00,28.27,28.35,28.26,28.33,38400.0,20.2875,20.3449,20.2803,20.3306,38400.0
2005-01-18 09:55:00,28.33,28.34,28.24,28.33,53000.0,20.3306,20.3378,20.266,20.3306,53000.0
2005-01-18 10:00:00,28.33,28.34,28.28,28.28,33800.0,20.3306,20.3378,20.2947,20.2947,33800.0
2005-01-18 10:05:00,28.3,28.3,28.22,28.22,71600.0,20.3091,20.3091,20.2516,20.2516,71600.0
2005-01-18 10:10:00,28.22,28.25,28.22,28.23,52200.0,20.2516,20.2732,20.2516,20.2588,52200.0
2005-01-18 10:15:00,28.24,28.28,28.21,28.27,63400.0,20.266,20.2947,20.2445,20.2875,63400.0
2005-01-18 10:20:00,28.25,28.3,28.23,28.3,33000.0,20.2732,20.3091,20.2588,20.3091,33000.0
2005-01-18 10:25:00,28.3,28.35,28.29,28.35,43800.0,20.3091,20.3449,20.3019,20.3449,43800.0
2005-01-18 10:30:00,28.36,28.43,28.36,28.4,110000.0,20.3521,20.4023,20.3521,20.3808,110000.0
2005-01-18 10:35:00,28.4,28.47,28.38,28.43,62200.0,20.3808,20.4311,20.3665,20.4023,62200.0
2005-01-18 10:40:00,28.46,28.5,28.45,28.46,56200.0,20.4239,20.4526,20.4167,20.4239,56200.0
2005-01-18 10:45:00,28.45,28.49,28.45,28.46,65400.0,20.4167,20.4454,20.4167,20.4239,65400.0
2005-01-18 10:50:00,28.43,28.5,28.42,28.42,80400.0,20.4023,20.4526,20.3952,20.3952,80400.0
2005-01-18 10:55:00,28.42,28.42,28.37,28.38,56800.0,20.3952,20.3952,20.3593,20.3665,56800.0
2005-01-18 11:00:00,28.37,28.38,28.33,28.35,110400.0,20.3593,20.3665,20.3306,20.3449,110400.0
2005-01-18 11:05:00,28.34,28.41,28.34,28.39,41000.0,20.3378,20.388,20.3378,20.3736,41000.0
2005-01-18 11:10:00,28.39,28.43,28.37,28.39,26600.0,20.3736,20.4023,20.3593,20.3736,26600.0
2005-01-18 11:15:00,28.4,28.44,28.39,28.42,43800.0,20.3808,20.4095,20.3736,20.3952,43800.0
2005-01-18 11:20:00,28.42,28.42,28.38,28.39,33400.0,20.3952,20.3952,20.3665,20.3736,33400.0
2005-01-18 11:25:00,28.39,28.43,28.38,28.41,68000.0,20.3736,20.4023,20.3665,20.388,68000.0
2005-01-18 11:30:00,28.42,28.45,28.4,28.43,67800.0,20.3952,20.4167,20.3808,20.4023,67800.0
2005-01-18 11:35:00,28.42,28.5,28.42,28.46,137200.0,20.3952,20.4526,20.3952,20.4239,137200.0
2005-01-18 11:40:00,28.46,28.46,28.42,28.45,36600.0,20.4239,20.4239,20.3952,20.4167,36600.0
2005-01-18 11:45:00,28.45,28.48,28.43,28.45,40200.0,20.4167,20.4382,20.4023,20.4167,40200.0
2005-01-18 11:50:00,28.45,28.49,28.43,28.46,38000.0,20.4167,20.4454,20.4023,20.4239,38000.0
2005-01-18 11:55:00,28.46,28.47,28.43,28.43,16600.0,20.4239,20.4311,20.4023,20.4023,16600.0
2005-01-18 12:00:00,28.43,28.46,28.43,28.45,28200.0,20.4023,20.4239,20.4023,20.4167,28200.0
2005-01-18 12:05:00,28.45,28.47,28.44,28.47,37600.0,20.4167,20.4311,20.4095,20.4311,37600.0
2005-01-18 12:10:00,28.47,28.5,28.45,28.46,42600.0,20.4311,20.4526,20.4167,20.4239,42600.0
2005-01-18 12:15:00,28.46,28.49,28.46,28.48,33000.0,20.4239,20.4454,20.4239,20.4382,33000.0
2005-01-18 12:20:00,28.48,28.5,28.47,28.5,27600.0,20.4382,20.4526,20.4311,20.4526,27600.0
2005-01-18 12:25:00,28.5,28.51,28.48,28.49,26800.0,20.4526,20.4598,20.4382,20.4454,26800.0
2005-01-18 12:30:00,28.49,28.51,28.45,28.46,38000.0,20.4454,20.4598,20.4167,20.4239,38000.0
2005-01-18 12:35:00,28.47,28.5,28.47,28.49,17200.0,20.4311,20.4526,20.4311,20.4454,17200.0
2005-01-18 12:40:00,28.49,28.52,28.46,28.48,51600.0,20.4454,20.4669,20.4239,20.4382,51600.0
2005-01-18 12:45:00,28.49,28.53,28.48,28.52,14400.0,20.4454,20.4741,20.4382,20.4669,14400.0
2005-01-18 12:50:00,28.52,28.55,28.51,28.55,17800.0,20.4669,20.4885,20.4598,20.4885,17800.0
2005-01-18 12:55:00,28.54,28.58,28.54,28.58,19200.0,20.4813,20.51,20.4813,20.51,19200.0
2005-01-18 13:00:00,28.57,28.58,28.56,28.58,34000.0,20.5028,20.51,20.4956,20.51,34000.0
2005-01-18 13:05:00,28.58,28.58,28.55,28.56,21000.0,20.51,20.51,20.4885,20.4956,21000.0
2005-01-18 13:10:00,28.56,28.57,28.5,28.52,28200.0,20.4956,20.5028,20.4526,20.4669,28200.0
2005-01-18 13:15:00,28.52,28.53,28.52,28.52,13800.0,20.4669,20.4741,20.4669,20.4669,13800.0
2005-01-18 13:20:00,28.52,28.56,28.52,28.55,26400.0,20.4669,20.4956,20.4669,20.4885,26400.0
2005-01-18 13:25:00,28.55,28.59,28.55,28.58,34400.0,20.4885,20.5172,20.4885,20.51,34400.0
2005-01-18 13:30:00,28.58,28.61,28.58,28.61,25600.0,20.51,20.5315,20.51,20.5315,25600.0
2005-01-18 13:35:00,28.61,28.61,28.6,28.61,12000.0,20.5315,20.5315,20.5243,20.5315,12000.0
2005-01-18 13:40:00,28.6,28.61,28.59,28.61,59600.0,20.5243,20.5315,20.5172,20.5315,59600.0
2005-01-18 13:45:00,28.61,28.66,28.61,28.66,28800.0,20.5315,20.5674,20.5315,20.5674,28800.0
2005-01-18 13:50:00,28.66,28.67,28.61,28.61,32800.0,20.5674,20.5746,20.5315,20.5315,32800.0
2005-01-18 13:55:00,28.61,28.63,28.61,28.61,18800.0,20.5315,20.5459,20.5315,20.5315,18800.0
2005-01-18 14:00:00,28.62,28.64,28.61,28.63,38600.0,20.5387,20.553,20.5315,20.5459,38600.0
2005-01-18 14:05:00,28.62,28.66,28.62,28.65,27000.0,20.5387,20.5674,20.5387,20.5602,27000.0
2005-01-18 14:10:00,28.65,28.68,28.64,28.64,95000.0,20.5602,20.5818,20.553,20.553,95000.0
2005-01-18 14:15:00,28.64,28.64,28.6,28.6,24600.0,20.553,20.553,20.5243,20.5243,24600.0
2005-01-18 14:20:00,28.59,28.64,28.58,28.61,23600.0,20.5172,20.553,20.51,20.5315,23600.0
2005-01-18 14:25:00,28.61,28.63,28.58,28.63,41000.0,20.5315,20.5459,20.51,20.5459,41000.0
2005-01-18 14:30:00,28.63,28.65,28.61,28.62,32400.0,20.5459,20.5602,20.5315,20.5387,32400.0
2005-01-18 14:35:00,28.62,28.62,28.57,28.57,34800.0,20.5387,20.5387,20.5028,20.5028,34800.0
2005-01-18 14:40:00,28.57,28.61,28.56,28.58,21600.0,20.5028,20.5315,20.4956,20.51,21600.0
2005-01-18 14:45:00,28.58,28.6,28.52,28.6,38200.0,20.51,20.5243,20.4669,20.5243,38200.0
2005-01-18 14:50:00,28.6,28.6,28.58,28.58,14000.0,20.5243,20.5243,20.51,20.51,14000.0
2005-01-18 14:55:00,28.59,28.62,28.59,28.59,25000.0,20.5172,20.5387,20.5172,20.5172,25000.0
2005-01-18 15:00:00,28.6,28.61,28.58,28.61,31400.0,20.5243,20.5315,20.51,20.5315,31400.0
2005-01-18 15:05:00,28.61,28.62,28.6,28.61,59200.0,20.5315,20.5387,20.5243,20.5315,59200.0
2005-01-18 15:10:00,28.61,28.66,28.61,28.64,26000.0,20.5315,20.5674,20.5315,20.553,26000.0
2005-01-18 15:15:00,28.64,28.68,28.63,28.66,46200.0,20.553,20.5818,20.5459,20.5674,46200.0
2005-01-18 15:20:00,28.66,28.68,28.61,28.65,52800.0,20.5674,20.5818,20.5315,20.5602,52800.0
2005-01-18 15:25:00,28.65,28.69,28.64,28.65,34200.0,20.5602,20.5889,20.553,20.5602,34200.0
2005-01-18 15:30:00,28.64,28.65,28.63,28.65,66800.0,20.553,20.5602,20.5459,20.5602,66800.0
2005-01-18 15:35:00,28.65,28.65,28.64,28.65,41400.0,20.5602,20.5602,20.553,20.5602,41400.0
2005-01-18 15:40:00,28.65,28.66,28.65,28.66,100000.0,20.5602,20.5674,20.5602,20.5674,100000.0
2005-01-18 15:45:00,28.66,28.68,28.63,28.68,79600.0,20.5674,20.5818,20.5459,20.5818,79600.0
2005-01-18 15:50:00,28.69,28.73,28.68,28.71,89800.0,20.5889,20.6176,20.5818,20.6033,89800.0
2005-01-18 15:55:00,28.71,28.73,28.68,28.72,107600.0,20.6033,20.6176,20.5818,20.6105,107600.0
2005-01-19 09:30:00,28.67,28.72,28.6,28.72,158400.0,20.5746,20.6105,20.5243,20.6105,158400.0
2005-01-19 09:35:00,28.72,28.8,28.62,28.62,75600.0,20.6105,20.6679,20.5387,20.5387,75600.0
2005-01-19 09:40:00,28.62,28.74,28.61,28.68,31200.0,20.5387,20.6248,20.5315,20.5818,31200.0
2005-01-19 09:45:00,28.68,28.74,28.65,28.66,38800.0,20.5818,20.6248,20.5602,20.5674,38800.0
2005-01-19 09:50:00,28.67,28.72,28.67,28.72,41000.0,20.5746,20.6105,20.5746,20.6105,41000.0
2005-01-19 09:55:00,28.72,28.72,28.64,28.71,21200.0,20.6105,20.6105,20.553,20.6033,21200.0
2005-01-19 10:00:00,28.71,28.73,28.68,28.69,21600.0,20.6033,20.6176,20.5818,20.5889,21600.0
2005-01-19 10:05:00,28.7,28.73,28.68,28.7,26200.0,20.5961,20.6176,20.5818,20.5961,26200.0
2005-01-19 10:10:00,28.71,28.71,28.64,28.67,50200.0,20.6033,20.6033,20.553,20.5746,50200.0
2005-01-19 10:15:00,28.67,28.67,28.64,28.66,29400.0,20.5746,20.5746,20.553,20.5674,29400.0
2005-01-19 10:20:00,28.66,28.66,28.65,28.65,25200.0,20.5674,20.5674,20.5602,20.5602,25200.0
2005-01-19 10:25:00,28.65,28.66,28.64,28.66,26200.0,20.5602,20.5674,20.553,20.5674,26200.0
2005-01-19 10:30:00,28.66,28.68,28.65,28.65,30600.0,20.5674,20.5818,20.5602,20.5602,30600.0
2005-01-19 10:35:00,28.66,28.66,28.59,28.59,27000.0,20.5674,20.5674,20.5172,20.5172,27000.0
2005-01-19 10:40:00,28.59,28.64,28.58,28.64,42400.0,20.5172,20.553,20.51,20.553,42400.0
2005-01-19 10:45:00,28.65,28.65,28.62,28.62,18400.0,20.5602,20.5602,20.5387,20.5387,18400.0
2005-01-19 10:50:00,28.61,28.61,28.57,28.58,39800.0,20.5315,20.5315,20.5028,20.51,39800.0
2005-01-19 10:55:00,28.58,28.63,28.58,28.61,14600.0,20.51,20.5459,20.51,20.5315,14600.0
2005-01-19 11:00:00,28.61,28.61,28.59,28.6,13800.0,20.5315,20.5315,20.5172,20.5243,13800.0
2005-01-19 11:05:00,28.6,28.65,28.6,28.64,28000.0,20.5243,20.5602,20.5243,20.553,28000.0
2005-01-19 11:10:00,28.64,28.64,28.61,28.63,27800.0,20.553,20.553,20.5315,20.5459,27800.0
2005-01-19 11:15:00,28.63,28.66,28.63,28.66,33600.0,20.5459,20.5674,20.5459,20.5674,33600.0
2005-01-19 11:20:00,28.66,28.7,28.64,28.68,105600.0,20.5674,20.5961,20.553,20.5818,105600.0
2005-01-19 11:25:00,28.68,28.68,28.68,28.68,8600.0,20.5818,20.5818,20.5818,20.5818,8600.0
2005-01-19 11:30:00,28.68,28.74,28.68,28.72,35800.0,20.5818,20.6248,20.5818,20.6105,35800.0
2005-01-19 11:35:00,28.72,28.74,28.71,28.72,23800.0,20.6105,20.6248,20.6033,20.6105,23800.0
2005-01-19 11:40:00,28.72,28.72,28.71,28.72,23200.0,20.6105,20.6105,20.6033,20.6105,23200.0
2005-01-19 11:45:00,28.72,28.74,28.72,28.73,47600.0,20.6105,20.6248,20.6105,20.6176,47600.0
2005-01-19 11:50:00,28.73,28.73,28.71,28.72,31200.0,20.6176,20.6176,20.6033,20.6105,31200.0
2005-01-19 11:55:00,28.72,28.73,28.71,28.73,36200.0,20.6105,20.6176,20.6033,20.6176,36200.0
2005-01-19 12:00:00,28.73,28.73,28.72,28.73,71200.0,20.6176,20.6176,20.6105,20.6176,71200.0
2005-01-19 12:05:00,28.72,28.72,28.65,28.66,34200.0,20.6105,20.6105,20.5602,20.5674,34200.0
2005-01-19 12:10:00,28.66,28.68,28.64,28.66,32200.0,20.5674,20.5818,20.553,20.5674,32200.0
2005-01-19 12:15:00,28.67,28.68,28.67,28.67,9400.0,20.5746,20.5818,20.5746,20.5746,9400.0
2005-01-19 12:20:00,28.67,28.67,28.59,28.59,37600.0,20.5746,20.5746,20.5172,20.5172,37600.0
2005-01-19 12:25:00,28.58,28.61,28.56,28.59,69600.0,20.51,20.5315,20.4956,20.5172,69600.0
2005-01-19 12:30:00,28.59,28.59,28.57,28.59,29200.0,20.5172,20.5172,20.5028,20.5172,29200.0
2005-01-19 12:35:00,28.59,28.63,28.58,28.62,24400.0,20.5172,20.5459,20.51,20.5387,24400.0
2005-01-19 12:40:00,28.62,28.64,28.62,28.63,22000.0,20.5387,20.553,20.5387,20.5459,22000.0
2005-01-19 12:45:00,28.63,28.68,28.63,28.67,31600.0,20.5459,20.5818,20.5459,20.5746,31600.0
2005-01-19 12:50:00,28.67,28.68,28.66,28.67,20400.0,20.5746,20.5818,20.5674,20.5746,20400.0
2005-01-19 12:55:00,28.68,28.72,28.67,28.69,30800.0,20.5818,20.6105,20.5746,20.5889,30800.0
2005-01-19 13:00:00,28.7,28.7,28.68,28.69,21200.0,20.5961,20.5961,20.5818,20.5889,21200.0
2005-01-19 13:05:00,28.69,28.71,28.68,28.71,19600.0,20.5889,20.6033,20.5818,20.6033,19600.0
2005-01-19 13:10:00,28.71,28.71,28.69,28.69,19000.0,20.6033,20.6033,20.5889,20.5889,19000.0
2005-01-19 13:15:00,28.7,28.7,28.69,28.69,69200.0,20.5961,20.5961,20.5889,20.5889,69200.0
2005-01-19 13:20:00,28.69,28.72,28.68,28.69,29400.0,20.5889,20.6105,20.5818,20.5889,29400.0
2005-01-19 13:25:00,28.68,28.7,28.68,28.69,7800.0,20.5818,20.5961,20.5818,20.5889,7800.0
2005-01-19 13:30:00,28.69,28.7,28.68,28.68,25600.0,20.5889,20.5961,20.5818,20.5818,25600.0
2005-01-19 13:35:00,28.68,28.7,28.68,28.68,55200.0,20.5818,20.5961,20.5818,20.5818,55200.0
2005-01-19 13:40:00,28.68,28.7,28.68,28.7,20600.0,20.5818,20.5961,20.5818,20.5961,20600.0
2005-01-19 13:45:00,28.7,28.71,28.69,28.7,22800.0,20.5961,20.6033,20.5889,20.5961,22800.0
2005-01-19 13:50:00,28.71,28.71,28.68,28.68,18200.0,20.6033,20.6033,20.5818,20.5818,18200.0
2005-01-19 13:55:00,28.68,28.7,28.68,28.69,22800.0,20.5818,20.5961,20.5818,20.5889,22800.0
2005-01-19 14:00:00,28.7,28.73,28.65,28.66,40400.0,20.5961,20.6176,20.5602,20.5674,40400.0
2005-01-19 14:05:00,28.66,28.68,28.65,28.67,70600.0,20.5674,20.5818,20.5602,20.5746,70600.0
2005-01-19 14:10:00,28.67,28.68,28.65,28.68,130400.0,20.5746,20.5818,20.5602,20.5818,130400.0
2005-01-19 14:15:00,28.68,28.72,28.67,28.72,24400.0,20.5818,20.6105,20.5746,20.6105,24400.0
2005-01-19 14:20:00,28.72,28.73,28.7,28.7,25200.0,20.6105,20.6176,20.5961,20.5961,25200.0
2005-01-19 14:25:00,28.7,28.73,28.69,28.73,20200.0,20.5961,20.6176,20.5889,20.6176,20200.0
2005-01-19 14:30:00,28.72,28.74,28.72,28.72,44400.0,20.6105,20.6248,20.6105,20.6105,44400.0
2005-01-19 14:35:00,28.72,28.72,28.68,28.69,95600.0,20.6105,20.6105,20.5818,20.5889,95600.0
2005-01-19 14:40:00,28.68,28.7,28.67,28.7,57200.0,20.5818,20.5961,20.5746,20.5961,57200.0
2005-01-19 14:45:00,28.7,28.71,28.7,28.7,56800.0,20.5961,20.6033,20.5961,20.5961,56800.0
2005-01-19 14:50:00,28.7,28.72,28.7,28.71,70400.0,20.5961,20.6105,20.5961,20.6033,70400.0
2005-01-19 14:55:00,28.7,28.73,28.7,28.72,31600.0,20.5961,20.6176,20.5961,20.6105,31600.0
2005-01-19 15:00:00,28.72,28.72,28.71,28.72,61000.0,20.6105,20.6105,20.6033,20.6105,61000.0
2005-01-19 15:05:00,28.72,28.73,28.72,28.72,35600.0,20.6105,20.6176,20.6105,20.6105,35600.0
2005-01-19 15:10:00,28.72,28.72,28.67,28.68,41800.0,20.6105,20.6105,20.5746,20.5818,41800.0
2005-01-19 15:15:00,28.67,28.68,28.65,28.66,44400.0,20.5746,20.5818,20.5602,20.5674,44400.0
2005-01-19 15:20:00,28.66,28.67,28.6,28.6,50400.0,20.5674,20.5746,20.5243,20.5243,50400.0
2005-01-19 15:25:00,28.6,28.61,28.58,28.58,38600.0,20.5243,20.5315,20.51,20.51,38600.0
2005-01-19 15:30:00,28.58,28.63,28.56,28.6,106400.0,20.51,20.5459,20.4956,20.5243,106400.0
2005-01-19 15:35:00,28.61,28.61,28.59,28.61,32000.0,20.5315,20.5315,20.5172,20.5315,32000.0
2005-01-19 15:40:00,28.61,28.63,28.58,28.62,31800.0,20.5315,20.5459,20.51,20.5387,31800.0
2005-01-19 15:45:00,28.63,28.63,28.6,28.61,59200.0,20.5459,20.5459,20.5243,20.5315,59200.0
2005-01-19 15:50:00,28.6,28.61,28.57,28.59,73600.0,20.5243,20.5315,20.5028,20.5172,73600.0
2005-01-19 15:55:00,28.59,28.59,28.54,28.54,86000.0,20.5172,20.5172,20.4813,20.4813,86000.0
2005-01-20 09:30:00,28.5,28.56,28.47,28.56,106600.0,20.4526,20.4956,20.4311,20.4956,106600.0
2005-01-20 09:35:00,28.55,28.57,28.5,28.5,107400.0,20.4885,20.5028,20.4526,20.4526,107400.0
2005-01-20 09:40:00,28.5,28.54,28.46,28.53,109600.0,20.4526,20.4813,20.4239,20.4741,109600.0
2005-01-20 09:45:00,28.52,28.57,28.47,28.48,79400.0,20.4669,20.5028,20.4311,20.4382,79400.0
2005-01-20 09:50:00,28.48,28.52,28.48,28.5,128000.0,20.4382,20.4669,20.4382,20.4526,128000.0
2005-01-20 09:55:00,28.5,28.5,28.4,28.41,56400.0,20.4526,20.4526,20.3808,20.388,56400.0
2005-01-20 10:00:00,28.41,28.44,28.39,28.44,126000.0,20.388,20.4095,20.3736,20.4095,126000.0
2005-01-20 10:05:00,28.44,28.45,28.43,28.43,41400.0,20.4095,20.4167,20.4023,20.4023,41400.0
2005-01-20 10:10:00,28.43,28.53,28.43,28.5,84000.0,20.4023,20.4741,20.4023,20.4526,84000.0
2005-01-20 10:15:00,28.5,28.5,28.43,28.48,52800.0,20.4526,20.4526,20.4023,20.4382,52800.0
2005-01-20 10:20:00,28.49,28.6,28.46,28.47,63200.0,20.4454,20.5243,20.4239,20.4311,63200.0
2005-01-20 10:25:00,28.47,28.47,28.38,28.39,85200.0,20.4311,20.4311,20.3665,20.3736,85200.0
2005-01-20 10:30:00,28.39,28.45,28.38,28.38,114400.0,20.3736,20.4167,20.3665,20.3665,114400.0
2005-01-20 10:35:00,28.35,28.4,28.35,28.38,41800.0,20.3449,20.3808,20.3449,20.3665,41800.0
2005-01-20 10:40:00,28.38,28.39,28.3,28.32,24000.0,20.3665,20.3736,20.3091,20.3234,24000.0
2005-01-20 10:45:00,28.32,28.35,28.3,28.31,37800.0,20.3234,20.3449,20.3091,20.3162,37800.0
2005-01-20 10:50:00,28.32,28.36,28.31,28.36,30800.0,20.3234,20.3521,20.3162,20.3521,30800.0
2005-01-20 10:55:00,28.36,28.36,28.29,28.31,81000.0,20.3521,20.3521,20.3019,20.3162,81000.0
2005-01-20 11:00:00,28.31,28.35,28.3,28.33,43000.0,20.3162,20.3449,20.3091,20.3306,43000.0
2005-01-20 11:05:00,28.33,28.37,28.33,28.33,74200.0,20.3306,20.3593,20.3306,20.3306,74200.0
2005-01-20 11:10:00,28.33,28.33,28.27,28.3,28400.0,20.3306,20.3306,20.2875,20.3091,28400.0
2005-01-20 11:15:00,28.31,28.32,28.27,28.31,17400.0,20.3162,20.3234,20.2875,20.3162,17400.0
2005-01-20 11:20:00,28.29,28.29,28.25,28.29,14200.0,20.3019,20.3019,20.2732,20.3019,14200.0
2005-01-20 11:25:00,28.28,28.31,28.28,28.31,14200.0,20.2947,20.3162,20.2947,20.3162,14200.0
2005-01-20 11:30:00,28.31,28.34,28.3,28.31,31200.0,20.3162,20.3378,20.3091,20.3162,31200.0
2005-01-20 11:35:00,28.32,28.36,28.31,28.35,53600.0,20.3234,20.3521,20.3162,20.3449,53600.0
2005-01-20 11:40:00,28.36,28.36,28.3,28.31,16400.0,20.3521,20.3521,20.3091,20.3162,16400.0
2005-01-20 11:45:00,28.3,28.31,28.28,28.28,46400.0,20.3091,20.3162,20.2947,20.2947,46400.0
2005-01-20 11:50:00,28.29,28.33,28.28,28.29,53600.0,20.3019,20.3306,20.2947,20.3019,53600.0
2005-01-20 11:55:00,28.28,28.32,28.27,28.28,21600.0,20.2947,20.3234,20.2875,20.2947,21600.0
2005-01-20 12:00:00,28.28,28.31,28.23,28.25,74800.0,20.2947,20.3162,20.2588,20.2732,74800.0
2005-01-20 12:05:00,28.25,28.3,28.25,28.28,34600.0,20.2732,20.3091,20.2732,20.2947,34600.0
2005-01-20 12:10:00,28.28,28.28,28.23,28.27,56400.0,20.2947,20.2947,20.2588,20.2875,56400.0
2005-01-20 12:15:00,28.28,28.28,28.25,28.26,15600.0,20.2947,20.2947,20.2732,20.2803,15600.0
2005-01-20 12:20:00,28.25,28.27,28.25,28.25,43600.0,20.2732,20.2875,20.2732,20.2732,43600.0
2005-01-20 12:25:00,28.25,28.26,28.24,28.24,12600.0,20.2732,20.2803,20.266,20.266,12600.0
2005-01-20 12:30:00,28.25,28.27,28.24,28.27,77400.0,20.2732,20.2875,20.266,20.2875,77400.0
2005-01-20 12:35:00,28.27,28.28,28.22,28.22,21200.0,20.2875,20.2947,20.2516,20.2516,21200.0
2005-01-20 12:40:00,28.22,28.22,28.16,28.17,81000.0,20.2516,20.2516,20.2086,20.2158,81000.0
2005-01-20 12:45:00,28.17,28.21,28.15,28.17,50200.0,20.2158,20.2445,20.2014,20.2158,50200.0
2005-01-20 12:50:00,28.17,28.18,28.15,28.15,45800.0,20.2158,20.2229,20.2014,20.2014,45800.0
2005-01-20 12:55:00,28.16,28.17,28.15,28.15,60800.0,20.2086,20.2158,20.2014,20.2014,60800.0
2005-01-20 13:00:00,28.15,28.17,28.14,28.15,20800.0,20.2014,20.2158,20.1942,20.2014,20800.0
2005-01-20 13:05:00,28.15,28.18,28.15,28.18,18000.0,20.2014,20.2229,20.2014,20.2229,18000.0
2005-01-20 13:10:00,28.18,28.18,28.11,28.12,88000.0,20.2229,20.2229,20.1727,20.1799,88000.0
2005-01-20 13:15:00,28.13,28.13,28.0,28.0,160600.0,20.1871,20.1871,20.0938,20.0938,160600.0
2005-01-20 13:20:00,28.02,28.06,28.0,28.03,108800.0,20.1081,20.1368,20.0938,20.1153,108800.0
2005-01-20 13:25:00,28.02,28.06,28.0,28.05,103200.0,20.1081,20.1368,20.0938,20.1296,103200.0
2005-01-20 13:30:00,28.04,28.07,28.02,28.05,140200.0,20.1225,20.144,20.1081,20.1296,140200.0
2005-01-20 13:35:00,28.05,28.06,28.02,28.05,43200.0,20.1296,20.1368,20.1081,20.1296,43200.0
2005-01-20 13:40:00,28.05,28.05,28.02,28.03,105600.0,20.1296,20.1296,20.1081,20.1153,105600.0
2005-01-20 13:45:00,28.02,28.06,28.01,28.04,50000.0,20.1081,20.1368,20.1009,20.1225,50000.0
2005-01-20 13:50:00,28.04,28.05,28.0,28.01,79800.0,20.1225,20.1296,20.0938,20.1009,79800.0
2005-01-20 13:55:00,28.0,28.02,27.98,27.98,94800.0,20.0938,20.1081,20.0794,20.0794,94800.0
2005-01-20 14:00:00,27.98,28.01,27.96,28.01,84000.0,20.0794,20.1009,20.0651,20.1009,84000.0
2005-01-20 14:05:00,28.01,28.06,28.0,28.05,54600.0,20.1009,20.1368,20.0938,20.1296,54600.0
2005-01-20 14:10:00,28.05,28.11,28.04,28.08,62400.0,20.1296,20.1727,20.1225,20.1512,62400.0
2005-01-20 14:15:00,28.08,28.19,28.08,28.11,89800.0,20.1512,20.2301,20.1512,20.1727,89800.0
2005-01-20 14:20:00,28.11,28.14,28.08,28.09,113400.0,20.1727,20.1942,20.1512,20.1584,113400.0
2005-01-20 14:25:00,28.09,28.1,28.03,28.05,122800.0,20.1584,20.1655,20.1153,20.1296,122800.0
2005-01-20 14:30:00,28.05,28.15,28.05,28.1,162400.0,20.1296,20.2014,20.1296,20.1655,162400.0
2005-01-20 14:35:00,28.1,28.1,28.02,28.04,103200.0,20.1655,20.1655,20.1081,20.1225,103200.0
2005-01-20 14:40:00,28.04,28.09,28.04,28.08,53400.0,20.1225,20.1584,20.1225,20.1512,53400.0
2005-01-20 14:45:00,28.1,28.12,28.05,28.09,47000.0,20.1655,20.1799,20.1296,20.1584,47000.0
2005-01-20 14:50:00,28.1,28.17,28.09,28.15,98600.0,20.1655,20.2158,20.1584,20.2014,98600.0
2005-01-20 14:55:00,28.14,28.15,28.1,28.11,51200.0,20.1942,20.2014,20.1655,20.1727,51200.0
2005-01-20 15:00:00,28.1,28.11,28.06,28.09,63000.0,20.1655,20.1727,20.1368,20.1584,63000.0
2005-01-20 15:05:00,28.09,28.11,28.09,28.11,73200.0,20.1584,20.1727,20.1584,20.1727,73200.0
2005-01-20 15:10:00,28.11,28.16,28.06,28.08,63200.0,20.1727,20.2086,20.1368,20.1512,63200.0
2005-01-20 15:15:00,28.08,28.1,28.04,28.06,91200.0,20.1512,20.1655,20.1225,20.1368,91200.0
2005-01-20 15:20:00,28.06,28.09,28.05,28.06,71000.0,20.1368,20.1584,20.1296,20.1368,71000.0
2005-01-20 15:25:00,28.06,28.07,28.0,28.01,118200.0,20.1368,20.144,20.0938,20.1009,118200.0
2005-01-20 15:30:00,28.0,28.06,28.0,28.0,162800.0,20.0938,20.1368,20.0938,20.0938,162800.0
2005-01-20 15:35:00,28.0,28.07,28.0,28.04,81400.0,20.0938,20.144,20.0938,20.1225,81400.0
2005-01-20 15:40:00,28.04,28.04,27.97,27.98,111000.0,20.1225,20.1225,20.0722,20.0794,111000.0
2005-01-20 15:45:00,27.98,28.0,27.96,28.0,134200.0,20.0794,20.0938,20.0651,20.0938,134200.0
2005-01-20 15:50:00,28.0,28.06,28.0,28.06,150400.0,20.0938,20.1368,20.0938,20.1368,150400.0
2005-01-20 15:55:00,28.06,28.14,28.06,28.13,342600.0,20.1368,20.1942,20.1368,20.1871,342600.0
2005-01-21 09:30:00,28.09,28.15,28.03,28.14,405000.0,20.1584,20.2014,20.1153,20.1942,405000.0
2005-01-21 09:35:00,28.13,28.13,28.09,28.09,97800.0,20.1871,20.1871,20.1584,20.1584,97800.0
2005-01-21 09:40:00,28.09,28.11,28.07,28.08,86400.0,20.1584,20.1727,20.144,20.1512,86400.0
2005-01-21 09:45:00,28.08,28.1,28.05,28.08,51600.0,20.1512,20.1655,20.1296,20.1512,51600.0
2005-01-21 09:50:00,28.09,28.09,28.02,28.05,209400.0,20.1584,20.1584,20.1081,20.1296,209400.0
2005-01-21 09:55:00,28.05,28.1,28.04,28.1,188600.0,20.1296,20.1655,20.1225,20.1655,188600.0
2005-01-21 10:00:00,28.09,28.1,28.08,28.08,113600.0,20.1584,20.1655,20.1512,20.1512,113600.0
2005-01-21 10:05:00,28.08,28.08,28.06,28.06,46400.0,20.1512,20.1512,20.1368,20.1368,46400.0
2005-01-21 10:10:00,28.06,28.09,28.06,28.06,139600.0,20.1368,20.1584,20.1368,20.1368,139600.0
2005-01-21 10:15:00,28.06,28.1,28.06,28.1,100200.0,20.1368,20.1655,20.1368,20.1655,100200.0
2005-01-21 10:20:00,28.1,28.11,28.09,28.1,141800.0,20.1655,20.1727,20.1584,20.1655,141800.0
2005-01-21 10:25:00,28.1,28.23,28.1,28.22,102000.0,20.1655,20.2588,20.1655,20.2516,102000.0
2005-01-21 10:30:00,28.21,28.22,28.16,28.19,86200.0,20.2445,20.2516,20.2086,20.2301,86200.0
2005-01-21 10:35:00,28.2,28.21,28.15,28.15,43200.0,20.2373,20.2445,20.2014,20.2014,43200.0
2005-01-21 10:40:00,28.15,28.18,28.13,28.18,53400.0,20.2014,20.2229,20.1871,20.2229,53400.0
2005-01-21 10:45:00,28.17,28.17,28.09,28.14,334600.0,20.2158,20.2158,20.1584,20.1942,334600.0
2005-01-21 10:50:00,28.14,28.16,28.09,28.11,23400.0,20.1942,20.2086,20.1584,20.1727,23400.0
2005-01-21 10:55:00,28.11,28.13,28.09,28.11,35800.0,20.1727,20.1871,20.1584,20.1727,35800.0
2005-01-21 11:00:00,28.11,28.11,28.09,28.1,45800.0,20.1727,20.1727,20.1584,20.1655,45800.0
2005-01-21 11:05:00,28.11,28.11,28.08,28.08,39000.0,20.1727,20.1727,20.1512,20.1512,39000.0
2005-01-21 11:10:00,28.09,28.1,28.08,28.09,30200.0,20.1584,20.1655,20.1512,20.1584,30200.0
2005-01-21 11:15:00,28.08,28.09,28.08,28.09,37400.0,20.1512,20.1584,20.1512,20.1584,37400.0
2005-01-21 11:20:00,28.09,28.15,28.09,28.15,53400.0,20.1584,20.2014,20.1584,20.2014,53400.0
2005-01-21 11:25:00,28.15,28.15,28.11,28.11,42800.0,20.2014,20.2014,20.1727,20.1727,42800.0
2005-01-21 11:30:00,28.11,28.11,28.1,28.1,67200.0,20.1727,20.1727,20.1655,20.1655,67200.0
2005-01-21 11:35:00,28.1,28.1,28.09,28.1,116000.0,20.1655,20.1655,20.1584,20.1655,116000.0
2005-01-21 11:40:00,28.09,28.11,28.09,28.1,19600.0,20.1584,20.1727,20.1584,20.1655,19600.0
2005-01-21 11:45:00,28.09,28.1,28.08,28.1,42800.0,20.1584,20.1655,20.1512,20.1655,42800.0
2005-01-21 11:50:00,28.1,28.12,28.1,28.11,36200.0,20.1655,20.1799,20.1655,20.1727,36200.0
2005-01-21 11:55:00,28.11,28.11,28.09,28.09,38000.0,20.1727,20.1727,20.1584,20.1584,38000.0
2005-01-21 12:00:00,28.09,28.09,28.08,28.09,95800.0,20.1584,20.1584,20.1512,20.1584,95800.0
2005-01-21 12:05:00,28.08,28.11,28.08,28.1,54000.0,20.1512,20.1727,20.1512,20.1655,54000.0
2005-01-21 12:10:00,28.1,28.11,28.08,28.09,28800.0,20.1655,20.1727,20.1512,20.1584,28800.0
2005-01-21 12:15:00,28.09,28.1,28.08,28.09,38000.0,20.1584,20.1655,20.1512,20.1584,38000.0
2005-01-21 12:20:00,28.09,28.11,28.08,28.08,45600.0,20.1584,20.1727,20.1512,20.1512,45600.0
2005-01-21 12:25:00,28.08,28.1,28.08,28.08,28400.0,20.1512,20.1655,20.1512,20.1512,28400.0
2005-01-21 12:30:00,28.08,28.08,28.06,28.06,47400.0,20.1512,20.1512,20.1368,20.1368,47400.0
2005-01-21 12:35:00,28.06,28.08,28.06,28.08,46200.0,20.1368,20.1512,20.1368,20.1512,46200.0
2005-01-21 12:40:00,28.08,28.08,28.06,28.07,23800.0,20.1512,20.1512,20.1368,20.144,23800.0
2005-01-21 12:45:00,28.06,28.08,28.06,28.08,32800.0,20.1368,20.1512,20.1368,20.1512,32800.0
2005-01-21 12:50:00,28.07,28.1,28.07,28.09,39600.0,20.144,20.1655,20.144,20.1584,39600.0
2005-01-21 12:55:00,28.09,28.09,28.07,28.07,30200.0,20.1584,20.1584,20.144,20.144,30200.0
2005-01-21 13:00:00,28.07,28.07,28.06,28.06,38600.0,20.144,20.144,20.1368,20.1368,38600.0
2005-01-21 13:05:00,28.06,28.08,28.05,28.08,39000.0,20.1368,20.1512,20.1296,20.1512,39000.0
2005-01-21 13:10:00,28.08,28.1,28.07,28.1,36600.0,20.1512,20.1655,20.144,20.1655,36600.0
2005-01-21 13:15:00,28.1,28.1,28.07,28.07,30600.0,20.1655,20.1655,20.144,20.144,30600.0
2005-01-21 13:20:00,28.07,28.07,28.05,28.06,45200.0,20.144,20.144,20.1296,20.1368,45200.0
2005-01-21 13:25:00,28.06,28.06,28.03,28.04,53200.0,20.1368,20.1368,20.1153,20.1225,53200.0
2005-01-21 13:30:00,28.04,28.05,28.04,28.04,41800.0,20.1225,20.1296,20.1225,20.1225,41800.0
2005-01-21 13:35:00,28.04,28.05,28.03,28.04,44800.0,20.1225,20.1296,20.1153,20.1225,44800.0
2005-01-21 13:40:00,28.05,28.06,28.04,28.06,106400.0,20.1296,20.1368,20.1225,20.1368,106400.0
2005-01-21 13:45:00,28.05,28.09,28.05,28.09,41200.0,20.1296,20.1584,20.1296,20.1584,41200.0
2005-01-21 13:50:00,28.09,28.1,28.07,28.1,98400.0,20.1584,20.1655,20.144,20.1655,98400.0
2005-01-21 13:55:00,28.09,28.16,28.09,28.16,57200.0,20.1584,20.2086,20.1584,20.2086,57200.0
2005-01-21 14:00:00,28.16,28.16,28.15,28.16,121400.0,20.2086,20.2086,20.2014,20.2086,121400.0
2005-01-21 14:05:00,28.17,28.18,28.16,28.18,52600.0,20.2158,20.2229,20.2086,20.2229,52600.0
2005-01-21 14:10:00,28.18,28.19,28.16,28.17,79200.0,20.2229,20.2301,20.2086,20.2158,79200.0
2005-01-21 14:15:00,28.16,28.16,28.1,28.11,34800.0,20.2086,20.2086,20.1655,20.1727,34800.0
2005-01-21 14:20:00,28.1,28.11,28.08,28.09,58000.0,20.1655,20.1727,20.1512,20.1584,58000.0
2005-01-21 14:25:00,28.1,28.13,28.08,28.08,45600.0,20.1655,20.1871,20.1512,20.1512,45600.0
2005-01-21 14:30:00,28.08,28.09,28.06,28.06,27200.0,20.1512,20.1584,20.1368,20.1368,27200.0
2005-01-21 14:35:00,28.06,28.06,28.05,28.05,23200.0,20.1368,20.1368,20.1296,20.1296,23200.0
2005-01-21 14:40:00,28.05,28.06,28.05,28.06,22800.0,20.1296,20.1368,20.1296,20.1368,22800.0
2005-01-21 14:45:00,28.06,28.06,28.04,28.04,57800.0,20.1368,20.1368,20.1225,20.1225,57800.0
2005-01-21 14:50:00,28.04,28.05,28.04,28.04,70200.0,20.1225,20.1296,20.1225,20.1225,70200.0
2005-01-21 14:55:00,28.04,28.08,28.04,28.07,84000.0,20.1225,20.1512,20.1225,20.144,84000.0
2005-01-21 15:00:00,28.08,28.08,28.06,28.06,57600.0,20.1512,20.1512,20.1368,20.1368,57600.0
2005-01-21 15:05:00,28.06,28.06,28.03,28.03,67000.0,20.1368,20.1368,20.1153,20.1153,67000.0
2005-01-21 15:10:00,28.03,28.04,28.0,28.02,78600.0,20.1153,20.1225,20.0938,20.1081,78600.0
2005-01-21 15:15:00,28.03,28.03,28.0,28.01,102400.0,20.1153,20.1153,20.0938,20.1009,102400.0
2005-01-21 15:20:00,28.0,28.09,28.0,28.08,101800.0,20.0938,20.1584,20.0938,20.1512,101800.0
2005-01-21 15:25:00,28.08,28.1,28.06,28.09,153000.0,20.1512,20.1655,20.1368,20.1584,153000.0
2005-01-21 15:30:00,28.08,28.08,28.04,28.04,96600.0,20.1512,20.1512,20.1225,20.1225,96600.0
2005-01-21 15:35:00,28.04,28.04,28.02,28.02,70400.0,20.1225,20.1225,20.1081,20.1081,70400.0
2005-01-21 15:40:00,28.02,28.02,27.98,27.98,53600.0,20.1081,20.1081,20.0794,20.0794,53600.0
2005-01-21 15:45:00,27.98,27.99,27.95,27.95,60800.0,20.0794,20.0866,20.0579,20.0579,60800.0
2005-01-21 15:50:00,27.95,27.95,27.91,27.93,80600.0,20.0579,20.0579,20.0292,20.0435,80600.0
2005-01-21 15:55:00,27.93,27.98,27.93,27.96,174600.0,20.0435,20.0794,20.0435,20.0651,174600.0
2005-01-24 09:30:00,28.13,28.13,28.08,28.08,229200.0,20.1871,20.1871,20.1512,20.1512,229200.0
2005-01-24 09:35:00,28.08,28.14,28.02,28.04,53800.0,20.1512,20.1942,20.1081,20.1225,53800.0
2005-01-24 09:40:00,28.05,28.06,27.85,27.85,109800.0,20.1296,20.1368,19.9861,19.9861,109800.0
2005-01-24 09:45:00,27.85,27.91,27.78,27.78,127400.0,19.9861,20.0292,19.9359,19.9359,127400.0
2005-01-24 09:50:00,27.77,27.78,27.73,27.74,83800.0,19.9287,19.9359,19.9,19.9072,83800.0
2005-01-24 09:55:00,27.74,27.8,27.74,27.75,110000.0,19.9072,19.9502,19.9072,19.9144,110000.0
2005-01-24 10:00:00,27.75,27.75,27.66,27.69,151200.0,19.9144,19.9144,19.8498,19.8713,151200.0
2005-01-24 10:05:00,27.68,27.69,27.65,27.65,113000.0,19.8641,19.8713,19.8426,19.8426,113000.0
2005-01-24 10:10:00,27.65,27.68,27.63,27.67,128400.0,19.8426,19.8641,19.8282,19.8569,128400.0
2005-01-24 10:15:00,27.66,27.67,27.58,27.6,183600.0,19.8498,19.8569,19.7924,19.8067,183600.0
2005-01-24 10:20:00,27.6,27.64,27.59,27.64,101800.0,19.8067,19.8354,19.7995,19.8354,101800.0
2005-01-24 10:25:00,27.63,27.65,27.59,27.59,107400.0,19.8282,19.8426,19.7995,19.7995,107400.0
2005-01-24 10:30:00,27.6,27.7,27.6,27.68,258400.0,19.8067,19.8785,19.8067,19.8641,258400.0
2005-01-24 10:35:00,27.68,27.72,27.63,27.65,107600.0,19.8641,19.8928,19.8282,19.8426,107600.0
2005-01-24 10:40:00,27.65,27.68,27.65,27.68,111600.0,19.8426,19.8641,19.8426,19.8641,111600.0
2005-01-24 10:45:00,27.68,27.68,27.64,27.66,65400.0,19.8641,19.8641,19.8354,19.8498,65400.0
2005-01-24 10:50:00,27.66,27.68,27.64,27.64,51000.0,19.8498,19.8641,19.8354,19.8354,51000.0
2005-01-24 10:55:00,27.63,27.64,27.59,27.61,121800.0,19.8282,19.8354,19.7995,19.8139,121800.0
2005-01-24 11:00:00,27.61,27.66,27.6,27.65,91200.0,19.8139,19.8498,19.8067,19.8426,91200.0
2005-01-24 11:05:00,27.65,27.66,27.6,27.65,85400.0,19.8426,19.8498,19.8067,19.8426,85400.0
2005-01-24 11:10:00,27.65,27.65,27.61,27.62,66400.0,19.8426,19.8426,19.8139,19.8211,66400.0
2005-01-24 11:15:00,27.61,27.71,27.61,27.71,113600.0,19.8139,19.8856,19.8139,19.8856,113600.0
2005-01-24 11:20:00,27.71,27.78,27.69,27.74,134400.0,19.8856,19.9359,19.8713,19.9072,134400.0
2005-01-24 11:25:00,27.73,27.77,27.73,27.75,68600.0,19.9,19.9287,19.9,19.9144,68600.0
2005-01-24 11:30:00,27.75,27.75,27.7,27.72,98200.0,19.9144,19.9144,19.8785,19.8928,98200.0
2005-01-24 11:35:00,27.72,27.75,27.68,27.68,91200.0,19.8928,19.9144,19.8641,19.8641,91200.0
2005-01-24 11:40:00,27.68,27.7,27.64,27.64,49200.0,19.8641,19.8785,19.8354,19.8354,49200.0
2005-01-24 11:45:00,27.65,27.67,27.64,27.65,70800.0,19.8426,19.8569,19.8354,19.8426,70800.0
2005-01-24 11:50:00,27.65,27.68,27.61,27.62,53200.0,19.8426,19.8641,19.8139,19.8211,53200.0
2005-01-24 11:55:00,27.62,27.64,27.6,27.61,49400.0,19.8211,19.8354,19.8067,19.8139,49400.0
2005-01-24 12:00:00,27.61,27.71,27.61,27.68,68000.0,19.8139,19.8856,19.8139,19.8641,68000.0
2005-01-24 12:05:00,27.68,27.68,27.61,27.61,32200.0,19.8641,19.8641,19.8139,19.8139,32200.0
2005-01-24 12:10:00,27.6,27.66,27.6,27.66,34200.0,19.8067,19.8498,19.8067,19.8498,34200.0
2005-01-24 12:15:00,27.66,27.66,27.63,27.65,23000.0,19.8498,19.8498,19.8282,19.8426,23000.0
2005-01-24 12:20:00,27.65,27.66,27.59,27.63,56800.0,19.8426,19.8498,19.7995,19.8282,56800.0
2005-01-24 12:25:00,27.63,27.65,27.61,27.61,32200.0,19.8282,19.8426,19.8139,19.8139,32200.0
2005-01-24 12:30:00,27.61,27.65,27.58,27.61,51800.0,19.8139,19.8426,19.7924,19.8139,51800.0
2005-01-24 12:35:00,27.61,27.63,27.6,27.62,73800.0,19.8139,19.8282,19.8067,19.8211,73800.0
2005-01-24 12:40:00,27.62,27.65,27.59,27.65,34400.0,19.8211,19.8426,19.7995,19.8426,34400.0
2005-01-24 12:45:00,27.65,27.67,27.63,27.67,33200.0,19.8426,19.8569,19.8282,19.8569,33200.0
2005-01-24 12:50:00,27.66,27.7,27.66,27.69,27400.0,19.8498,19.8785,19.8498,19.8713,27400.0
2005-01-24 12:55:00,27.7,27.73,27.67,27.67,36200.0,19.8785,19.9,19.8569,19.8569,36200.0
2005-01-24 13:00:00,27.67,27.73,27.67,27.7,25000.0,19.8569,19.9,19.8569,19.8785,25000.0
2005-01-24 13:05:00,27.7,27.72,27.68,27.69,50200.0,19.8785,19.8928,19.8641,19.8713,50200.0
2005-01-24 13:10:00,27.69,27.73,27.68,27.73,34400.0,19.8713,19.9,19.8641,19.9,34400.0
2005-01-24 13:15:00,27.73,27.73,27.68,27.73,47200.0,19.9,19.9,19.8641,19.9,47200.0
2005-01-24 13:20:00,27.73,27.77,27.72,27.73,41800.0,19.9,19.9287,19.8928,19.9,41800.0
2005-01-24 13:25:00,27.72,27.75,27.72,27.74,24600.0,19.8928,19.9144,19.8928,19.9072,24600.0
2005-01-24 13:30:00,27.74,27.74,27.7,27.71,30600.0,19.9072,19.9072,19.8785,19.8856,30600.0
2005-01-24 13:35:00,27.71,27.72,27.68,27.71,21800.0,19.8856,19.8928,19.8641,19.8856,21800.0
2005-01-24 13:40:00,27.69,27.7,27.63,27.64,40400.0,19.8713,19.8785,19.8282,19.8354,40400.0
2005-01-24 13:45:00,27.64,27.65,27.6,27.6,71600.0,19.8354,19.8426,19.8067,19.8067,71600.0
2005-01-24 13:50:00,27.6,27.61,27.6,27.6,28000.0,19.8067,19.8139,19.8067,19.8067,28000.0
2005-01-24 13:55:00,27.6,27.61,27.58,27.59,32400.0,19.8067,19.8139,19.7924,19.7995,32400.0
2005-01-24 14:00:00,27.59,27.62,27.58,27.61,56800.0,19.7995,19.8211,19.7924,19.8139,56800.0
2005-01-24 14:05:00,27.62,27.64,27.61,27.63,46800.0,19.8211,19.8354,19.8139,19.8282,46800.0
2005-01-24 14:10:00,27.63,27.64,27.62,27.63,46200.0,19.8282,19.8354,19.8211,19.8282,46200.0
2005-01-24 14:15:00,27.63,27.64,27.61,27.64,52200.0,19.8282,19.8354,19.8139,19.8354,52200.0
2005-01-24 14:20:00,27.64,27.68,27.64,27.68,46000.0,19.8354,19.8641,19.8354,19.8641,46000.0
2005-01-24 14:25:00,27.67,27.7,27.66,27.67,83800.0,19.8569,19.8785,19.8498,19.8569,83800.0
2005-01-24 14:30:00,27.67,27.68,27.65,27.68,51600.0,19.8569,19.8641,19.8426,19.8641,51600.0
2005-01-24 14:35:00,27.68,27.74,27.68,27.74,46000.0,19.8641,19.9072,19.8641,19.9072,46000.0
2005-01-24 14:40:00,27.74,27.77,27.74,27.75,59400.0,19.9072,19.9287,19.9072,19.9144,59400.0
2005-01-24 14:45:00,27.75,27.76,27.72,27.74,41800.0,19.9144,19.9215,19.8928,19.9072,41800.0
2005-01-24 14:50:00,27.74,27.74,27.7,27.71,70200.0,19.9072,19.9072,19.8785,19.8856,70200.0
2005-01-24 14:55:00,27.71,27.71,27.63,27.64,67800.0,19.8856,19.8856,19.8282,19.8354,67800.0
2005-01-24 15:00:00,27.63,27.64,27.61,27.61,57800.0,19.8282,19.8354,19.8139,19.8139,57800.0
2005-01-24 15:05:00,27.61,27.7,27.6,27.68,63400.0,19.8139,19.8785,19.8067,19.8641,63400.0
2005-01-24 15:10:00,27.7,27.7,27.68,27.69,52200.0,19.8785,19.8785,19.8641,19.8713,52200.0
2005-01-24 15:15:00,27.69,27.71,27.68,27.68,62200.0,19.8713,19.8856,19.8641,19.8641,62200.0
2005-01-24 15:20:00,27.68,27.68,27.63,27.65,98800.0,19.8641,19.8641,19.8282,19.8426,98800.0
2005-01-24 15:25:00,27.64,27.65,27.61,27.63,55800.0,19.8354,19.8426,19.8139,19.8282,55800.0
2005-01-24 15:30:00,27.63,27.65,27.6,27.65,139200.0,19.8282,19.8426,19.8067,19.8426,139200.0
2005-01-24 15:35:00,27.64,27.64,27.59,27.59,57400.0,19.8354,19.8354,19.7995,19.7995,57400.0
2005-01-24 15:40:00,27.59,27.61,27.56,27.59,85000.0,19.7995,19.8139,19.778,19.7995,85000.0
2005-01-24 15:45:00,27.59,27.59,27.54,27.55,92200.0,19.7995,19.7995,19.7637,19.7708,92200.0
2005-01-24 15:50:00,27.55,27.58,27.54,27.54,83000.0,19.7708,19.7924,19.7637,19.7637,83000.0
2005-01-24 15:55:00,27.54,27.59,27.54,27.56,154800.0,19.7637,19.7995,19.7637,19.778,154800.0
2005-01-25 09:30:00,27.65,27.69,27.65,27.68,123400.0,19.8426,19.8713,19.8426,19.8641,123400.0
2005-01-25 09:35:00,27.69,27.82,27.69,27.72,66400.0,19.8713,19.9646,19.8713,19.8928,66400.0
2005-01-25 09:40:00,27.72,27.73,27.71,27.72,62400.0,19.8928,19.9,19.8856,19.8928,62400.0
2005-01-25 09:45:00,27.72,27.75,27.68,27.75,102600.0,19.8928,19.9144,19.8641,19.9144,102600.0
2005-01-25 09:50:00,27.78,27.78,27.71,27.74,47600.0,19.9359,19.9359,19.8856,19.9072,47600.0
2005-01-25 09:55:00,27.73,27.75,27.71,27.71,52000.0,19.9,19.9144,19.8856,19.8856,52000.0
2005-01-25 10:00:00,27.72,27.77,27.72,27.72,90200.0,19.8928,19.9287,19.8928,19.8928,90200.0
2005-01-25 10:05:00,27.72,27.73,27.68,27.7,227400.0,19.8928,19.9,19.8641,19.8785,227400.0
2005-01-25 10:10:00,27.7,27.74,27.69,27.73,51600.0,19.8785,19.9072,19.8713,19.9,51600.0
2005-01-25 10:15:00,27.73,27.78,27.72,27.77,48400.0,19.9,19.9359,19.8928,19.9287,48400.0
2005-01-25 10:20:00,27.78,27.84,27.77,27.83,63800.0,19.9359,19.9789,19.9287,19.9718,63800.0
2005-01-25 10:25:00,27.84,27.93,27.84,27.9,136400.0,19.9789,20.0435,19.9789,20.022,136400.0
2005-01-25 10:30:00,27.93,27.93,27.91,27.91,56000.0,20.0435,20.0435,20.0292,20.0292,56000.0
2005-01-25 10:35:00,27.91,27.96,27.91,27.96,65200.0,20.0292,20.0651,20.0292,20.0651,65200.0
2005-01-25 10:40:00,27.96,27.98,27.89,27.89,82200.0,20.0651,20.0794,20.0148,20.0148,82200.0
2005-01-25 10:45:00,27.9,27.91,27.88,27.88,62000.0,20.022,20.0292,20.0076,20.0076,62000.0
2005-01-25 10:50:00,27.88,27.91,27.88,27.9,44200.0,20.0076,20.0292,20.0076,20.022,44200.0
2005-01-25 10:55:00,27.89,27.91,27.88,27.91,53000.0,20.0148,20.0292,20.0076,20.0292,53000.0
2005-01-25 11:00:00,27.91,27.92,27.89,27.9,51000.0,20.0292,20.0364,20.0148,20.022,51000.0
2005-01-25 11:05:00,27.9,27.96,27.9,27.95,84400.0,20.022,20.0651,20.022,20.0579,84400.0
2005-01-25 11:10:00,27.94,27.98,27.94,27.95,37600.0,20.0507,20.0794,20.0507,20.0579,37600.0
2005-01-25 11:15:00,27.95,27.96,27.91,27.93,87000.0,20.0579,20.0651,20.0292,20.0435,87000.0
2005-01-25 11:20:00,27.93,27.94,27.91,27.93,43800.0,20.0435,20.0507,20.0292,20.0435,43800.0
2005-01-25 11:25:00,27.92,27.98,27.92,27.96,36000.0,20.0364,20.0794,20.0364,20.0651,36000.0
2005-01-25 11:30:00,27.97,27.97,27.95,27.95,28800.0,20.0722,20.0722,20.0579,20.0579,28800.0
2005-01-25 11:35:00,27.95,27.95,27.86,27.86,62400.0,20.0579,20.0579,19.9933,19.9933,62400.0
2005-01-25 11:40:00,27.86,27.88,27.85,27.86,27400.0,19.9933,20.0076,19.9861,19.9933,27400.0
2005-01-25 11:45:00,27.85,27.86,27.83,27.85,31400.0,19.9861,19.9933,19.9718,19.9861,31400.0
2005-01-25 11:50:00,27.85,27.91,27.85,27.88,39600.0,19.9861,20.0292,19.9861,20.0076,39600.0
2005-01-25 11:55:00,27.88,27.9,27.87,27.89,24000.0,20.0076,20.022,20.0005,20.0148,24000.0
2005-01-25 12:00:00,27.89,27.9,27.84,27.84,33000.0,20.0148,20.022,19.9789,19.9789,33000.0
2005-01-25 12:05:00,27.84,27.86,27.84,27.84,68600.0,19.9789,19.9933,19.9789,19.9789,68600.0
2005-01-25 12:10:00,27.84,27.85,27.83,27.84,61600.0,19.9789,19.9861,19.9718,19.9789,61600.0
2005-01-25 12:15:00,27.83,27.84,27.82,27.84,47600.0,19.9718,19.9789,19.9646,19.9789,47600.0
2005-01-25 12:20:00,27.83,27.84,27.82,27.83,35000.0,19.9718,19.9789,19.9646,19.9718,35000.0
2005-01-25 12:25:00,27.83,27.83,27.81,27.81,41800.0,19.9718,19.9718,19.9574,19.9574,41800.0
2005-01-25 12:30:00,27.81,27.82,27.8,27.81,34200.0,19.9574,19.9646,19.9502,19.9574,34200.0
2005-01-25 12:35:00,27.81,27.83,27.8,27.83,846400.0,19.9574,19.9718,19.9502,19.9718,846400.0
2005-01-25 12:40:00,27.81,27.83,27.8,27.83,51200.0,19.9574,19.9718,19.9502,19.9718,51200.0
2005-01-25 12:45:00,27.83,27.83,27.8,27.8,21800.0,19.9718,19.9718,19.9502,19.9502,21800.0
2005-01-25 12:50:00,27.8,27.82,27.79,27.82,38000.0,19.9502,19.9646,19.9431,19.9646,38000.0
2005-01-25 12:55:00,27.81,27.83,27.8,27.83,35600.0,19.9574,19.9718,19.9502,19.9718,35600.0
2005-01-25 13:00:00,27.83,27.83,27.79,27.82,56400.0,19.9718,19.9718,19.9431,19.9646,56400.0
2005-01-25 13:05:00,27.82,27.86,27.82,27.86,34200.0,19.9646,19.9933,19.9646,19.9933,34200.0
2005-01-25 13:10:00,27.86,27.86,27.82,27.84,63400.0,19.9933,19.9933,19.9646,19.9789,63400.0
2005-01-25 13:15:00,27.85,27.87,27.84,27.85,66400.0,19.9861,20.0005,19.9789,19.9861,66400.0
2005-01-25 13:20:00,27.85,27.88,27.83,27.88,35800.0,19.9861,20.0076,19.9718,20.0076,35800.0
2005-01-25 13:25:00,27.88,27.88,27.84,27.84,37000.0,20.0076,20.0076,19.9789,19.9789,37000.0
2005-01-25 13:30:00,27.83,27.86,27.83,27.83,41200.0,19.9718,19.9933,19.9718,19.9718,41200.0
2005-01-25 13:35:00,27.84,27.84,27.83,27.83,13600.0,19.9789,19.9789,19.9718,19.9718,13600.0
2005-01-25 13:40:00,27.83,27.84,27.83,27.83,23600.0,19.9718,19.9789,19.9718,19.9718,23600.0
2005-01-25 13:45:00,27.82,27.83,27.79,27.79,23800.0,19.9646,19.9718,19.9431,19.9431,23800.0
2005-01-25 13:50:00,27.79,27.81,27.77,27.78,43000.0,19.9431,19.9574,19.9287,19.9359,43000.0
2005-01-25 13:55:00,27.78,27.83,27.73,27.75,201600.0,19.9359,19.9718,19.9,19.9144,201600.0
2005-01-25 14:00:00,27.76,27.83,27.76,27.79,185200.0,19.9215,19.9718,19.9215,19.9431,185200.0
2005-01-25 14:05:00,27.79,27.82,27.79,27.8,40200.0,19.9431,19.9646,19.9431,19.9502,40200.0
2005-01-25 14:10:00,27.8,27.82,27.8,27.82,27200.0,19.9502,19.9646,19.9502,19.9646,27200.0
2005-01-25 14:15:00,27.82,27.82,27.8,27.81,31000.0,19.9646,19.9646,19.9502,19.9574,31000.0
2005-01-25 14:20:00,27.81,27.81,27.79,27.8,52200.0,19.9574,19.9574,19.9431,19.9502,52200.0
2005-01-25 14:25:00,27.79,27.8,27.78,27.79,55600.0,19.9431,19.9502,19.9359,19.9431,55600.0
2005-01-25 14:30:00,27.79,27.82,27.79,27.82,78800.0,19.9431,19.9646,19.9431,19.9646,78800.0
2005-01-25 14:35:00,27.82,27.84,27.81,27.82,59800.0,19.9646,19.9789,19.9574,19.9646,59800.0
2005-01-25 14:40:00,27.81,27.84,27.81,27.84,332800.0,19.9574,19.9789,19.9574,19.9789,332800.0
2005-01-25 14:45:00,27.84,27.84,27.83,27.84,32000.0,19.9789,19.9789,19.9718,19.9789,32000.0
2005-01-25 14:50:00,27.84,27.85,27.83,27.84,25200.0,19.9789,19.9861,19.9718,19.9789,25200.0
2005-01-25 14:55:00,27.83,27.85,27.83,27.85,34000.0,19.9718,19.9861,19.9718,19.9861,34000.0
2005-01-25 15:00:00,27.85,27.86,27.84,27.86,61400.0,19.9861,19.9933,19.9789,19.9933,61400.0
2005-01-25 15:05:00,27.86,27.88,27.85,27.87,98600.0,19.9933,20.0076,19.9861,20.0005,98600.0
2005-01-25 15:10:00,27.88,27.88,27.85,27.85,26000.0,20.0076,20.0076,19.9861,19.9861,26000.0
2005-01-25 15:15:00,27.85,27.85,27.82,27.82,43800.0,19.9861,19.9861,19.9646,19.9646,43800.0
2005-01-25 15:20:00,27.82,27.84,27.79,27.82,111200.0,19.9646,19.9789,19.9431,19.9646,111200.0
2005-01-25 15:25:00,27.82,27.84,27.81,27.82,61000.0,19.9646,19.9789,19.9574,19.9646,61000.0
2005-01-25 15:30:00,27.82,27.84,27.82,27.84,71200.0,19.9646,19.9789,19.9646,19.9789,71200.0
2005-01-25 15:35:00,27.84,27.84,27.82,27.82,45600.0,19.9789,19.9789,19.9646,19.9646,45600.0
2005-01-25 15:40:00,27.83,27.83,27.8,27.81,86000.0,19.9718,19.9718,19.9502,19.9574,86000.0
2005-01-25 15:45:00,27.81,27.82,27.8,27.82,107200.0,19.9574,19.9646,19.9502,19.9646,107200.0
2005-01-25 15:50:00,27.82,27.82,27.78,27.8,93000.0,19.9646,19.9646,19.9359,19.9502,93000.0
2005-01-25 15:55:00,27.8,27.83,27.79,27.83,94400.0,19.9502,19.9718,19.9431,19.9718,94400.0
2005-01-26 09:30:00,28.08,28.08,28.0,28.05,187600.0,20.1512,20.1512,20.0938,20.1296,187600.0
2005-01-26 09:35:00,28.0,28.08,28.0,28.0,82200.0,20.0938,20.1512,20.0938,20.0938,82200.0
2005-01-26 09:40:00,28.01,28.06,28.01,28.04,139400.0,20.1009,20.1368,20.1009,20.1225,139400.0
2005-01-26 09:45:00,28.04,28.07,28.03,28.05,57400.0,20.1225,20.144,20.1153,20.1296,57400.0
2005-01-26 09:50:00,28.05,28.11,28.04,28.11,102000.0,20.1296,20.1727,20.1225,20.1727,102000.0
2005-01-26 09:55:00,28.12,28.12,28.09,28.12,80000.0,20.1799,20.1799,20.1584,20.1799,80000.0
2005-01-26 10:00:00,28.12,28.14,28.11,28.12,57600.0,20.1799,20.1942,20.1727,20.1799,57600.0
2005-01-26 10:05:00,28.13,28.21,28.13,28.16,118000.0,20.1871,20.2445,20.1871,20.2086,118000.0
2005-01-26 10:10:00,28.16,28.17,28.14,28.17,60400.0,20.2086,20.2158,20.1942,20.2158,60400.0
2005-01-26 10:15:00,28.17,28.18,28.14,28.15,52200.0,20.2158,20.2229,20.1942,20.2014,52200.0
2005-01-26 10:20:00,28.14,28.15,28.1,28.13,117800.0,20.1942,20.2014,20.1655,20.1871,117800.0
2005-01-26 10:25:00,28.13,28.13,28.11,28.12,57800.0,20.1871,20.1871,20.1727,20.1799,57800.0
2005-01-26 10:30:00,28.12,28.13,28.09,28.1,106800.0,20.1799,20.1871,20.1584,20.1655,106800.0
2005-01-26 10:35:00,28.1,28.13,28.08,28.13,100800.0,20.1655,20.1871,20.1512,20.1871,100800.0
2005-01-26 10:40:00,28.12,28.13,28.09,28.12,42000.0,20.1799,20.1871,20.1584,20.1799,42000.0
2005-01-26 10:45:00,28.11,28.13,28.09,28.11,28000.0,20.1727,20.1871,20.1584,20.1727,28000.0
2005-01-26 10:50:00,28.1,28.13,28.09,28.12,54400.0,20.1655,20.1871,20.1584,20.1799,54400.0
2005-01-26 10:55:00,28.11,28.12,28.08,28.08,14800.0,20.1727,20.1799,20.1512,20.1512,14800.0
2005-01-26 11:00:00,28.08,28.11,28.06,28.09,45800.0,20.1512,20.1727,20.1368,20.1584,45800.0
2005-01-26 11:05:00,28.08,28.08,28.02,28.06,47000.0,20.1512,20.1512,20.1081,20.1368,47000.0
2005-01-26 11:10:00,28.06,28.06,28.02,28.06,61600.0,20.1368,20.1368,20.1081,20.1368,61600.0
2005-01-26 11:15:00,28.07,28.09,28.02,28.04,58400.0,20.144,20.1584,20.1081,20.1225,58400.0
2005-01-26 11:20:00,28.04,28.07,27.97,28.0,62200.0,20.1225,20.144,20.0722,20.0938,62200.0
2005-01-26 11:25:00,28.0,28.0,27.92,27.93,58400.0,20.0938,20.0938,20.0364,20.0435,58400.0
2005-01-26 11:30:00,27.93,27.93,27.91,27.93,75600.0,20.0435,20.0435,20.0292,20.0435,75600.0
2005-01-26 11:35:00,27.95,27.99,27.93,27.98,39800.0,20.0579,20.0866,20.0435,20.0794,39800.0
2005-01-26 11:40:00,27.99,28.0,27.97,27.99,35200.0,20.0866,20.0938,20.0722,20.0866,35200.0
2005-01-26 11:45:00,28.0,28.0,27.94,27.97,37800.0,20.0938,20.0938,20.0507,20.0722,37800.0
2005-01-26 11:50:00,27.98,28.0,27.95,28.0,65200.0,20.0794,20.0938,20.0579,20.0938,65200.0
2005-01-26 11:55:00,28.0,28.03,27.98,28.03,66800.0,20.0938,20.1153,20.0794,20.1153,66800.0
2005-01-26 12:00:00,28.0,28.04,28.0,28.03,142200.0,20.0938,20.1225,20.0938,20.1153,142200.0
2005-01-26 12:05:00,28.02,28.03,28.0,28.02,17400.0,20.1081,20.1153,20.0938,20.1081,17400.0
2005-01-26 12:10:00,28.03,28.04,28.02,28.04,14600.0,20.1153,20.1225,20.1081,20.1225,14600.0
2005-01-26 12:15:00,28.05,28.05,27.97,28.0,89800.0,20.1296,20.1296,20.0722,20.0938,89800.0
2005-01-26 12:20:00,28.0,28.06,28.0,28.04,41400.0,20.0938,20.1368,20.0938,20.1225,41400.0
2005-01-26 12:25:00,28.04,28.04,28.02,28.02,28800.0,20.1225,20.1225,20.1081,20.1081,28800.0
2005-01-26 12:30:00,28.02,28.03,28.01,28.02,37200.0,20.1081,20.1153,20.1009,20.1081,37200.0
2005-01-26 12:35:00,28.02,28.03,28.02,28.02,4600.0,20.1081,20.1153,20.1081,20.1081,4600.0
2005-01-26 12:40:00,28.02,28.08,28.02,28.04,33800.0,20.1081,20.1512,20.1081,20.1225,33800.0
2005-01-26 12:45:00,28.04,28.05,28.03,28.05,55600.0,20.1225,20.1296,20.1153,20.1296,55600.0
2005-01-26 12:50:00,28.05,28.08,28.04,28.06,33200.0,20.1296,20.1512,20.1225,20.1368,33200.0
2005-01-26 12:55:00,28.04,28.06,28.01,28.01,23000.0,20.1225,20.1368,20.1009,20.1009,23000.0
2005-01-26 13:00:00,28.01,28.04,28.01,28.04,27600.0,20.1009,20.1225,20.1009,20.1225,27600.0
2005-01-26 13:05:00,28.04,28.09,28.04,28.05,39200.0,20.1225,20.1584,20.1225,20.1296,39200.0
2005-01-26 13:10:00,28.05,28.1,28.05,28.09,30400.0,20.1296,20.1655,20.1296,20.1584,30400.0
2005-01-26 13:15:00,28.09,28.09,28.04,28.05,32800.0,20.1584,20.1584,20.1225,20.1296,32800.0
2005-01-26 13:20:00,28.04,28.08,28.04,28.08,16000.0,20.1225,20.1512,20.1225,20.1512,16000.0
2005-01-26 13:25:00,28.09,28.09,28.07,28.09,16000.0,20.1584,20.1584,20.144,20.1584,16000.0
2005-01-26 13:30:00,28.09,28.09,28.05,28.06,34000.0,20.1584,20.1584,20.1296,20.1368,34000.0
2005-01-26 13:35:00,28.06,28.08,28.05,28.06,28000.0,20.1368,20.1512,20.1296,20.1368,28000.0
2005-01-26 13:40:00,28.05,28.1,28.05,28.1,35600.0,20.1296,20.1655,20.1296,20.1655,35600.0
2005-01-26 13:45:00,28.1,28.11,28.08,28.09,19400.0,20.1655,20.1727,20.1512,20.1584,19400.0
2005-01-26 13:50:00,28.09,28.11,28.09,28.11,32000.0,20.1584,20.1727,20.1584,20.1727,32000.0
2005-01-26 13:55:00,28.11,28.13,28.11,28.12,27600.0,20.1727,20.1871,20.1727,20.1799,27600.0
2005-01-26 14:00:00,28.11,28.16,28.11,28.16,77600.0,20.1727,20.2086,20.1727,20.2086,77600.0
2005-01-26 14:05:00,28.15,28.15,28.13,28.14,22200.0,20.2014,20.2014,20.1871,20.1942,22200.0
2005-01-26 14:10:00,28.14,28.14,28.11,28.13,104200.0,20.1942,20.1942,20.1727,20.1871,104200.0
2005-01-26 14:15:00,28.13,28.13,28.1,28.1,27200.0,20.1871,20.1871,20.1655,20.1655,27200.0
2005-01-26 14:20:00,28.09,28.1,28.07,28.08,57000.0,20.1584,20.1655,20.144,20.1512,57000.0
2005-01-26 14:25:00,28.08,28.1,28.08,28.1,15200.0,20.1512,20.1655,20.1512,20.1655,15200.0
2005-01-26 14:30:00,28.11,28.11,28.08,28.09,26400.0,20.1727,20.1727,20.1512,20.1584,26400.0
2005-01-26 14:35:00,28.08,28.09,28.07,28.07,27200.0,20.1512,20.1584,20.144,20.144,27200.0
2005-01-26 14:40:00,28.08,28.08,28.02,28.03,50200.0,20.1512,20.1512,20.1081,20.1153,50200.0
2005-01-26 14:45:00,28.03,28.06,28.02,28.06,28000.0,20.1153,20.1368,20.1081,20.1368,28000.0
2005-01-26 14:50:00,28.06,28.08,28.06,28.07,36200.0,20.1368,20.1512,20.1368,20.144,36200.0
2005-01-26 14:55:00,28.07,28.08,28.04,28.04,27200.0,20.144,20.1512,20.1225,20.1225,27200.0
2005-01-26 15:00:00,28.04,28.05,28.04,28.04,39600.0,20.1225,20.1296,20.1225,20.1225,39600.0
2005-01-26 15:05:00,28.04,28.05,28.0,28.0,24000.0,20.1225,20.1296,20.0938,20.0938,24000.0
2005-01-26 15:10:00,28.0,28.0,27.93,27.96,73600.0,20.0938,20.0938,20.0435,20.0651,73600.0
2005-01-26 15:15:00,27.96,27.98,27.96,27.98,26200.0,20.0651,20.0794,20.0651,20.0794,26200.0
2005-01-26 15:20:00,27.98,28.05,27.98,28.03,40000.0,20.0794,20.1296,20.0794,20.1153,40000.0
2005-01-26 15:25:00,28.02,28.04,28.0,28.0,45200.0,20.1081,20.1225,20.0938,20.0938,45200.0
2005-01-26 15:30:00,28.0,28.01,27.99,27.99,47400.0,20.0938,20.1009,20.0866,20.0866,47400.0
2005-01-26 15:35:00,27.99,28.04,27.98,28.03,79400.0,20.0866,20.1225,20.0794,20.1153,79400.0
2005-01-26 15:40:00,28.03,28.04,28.01,28.04,632600.0,20.1153,20.1225,20.1009,20.1225,632600.0
2005-01-26 15:45:00,28.04,28.05,28.03,28.05,101800.0,20.1225,20.1296,20.1153,20.1296,101800.0
2005-01-26 15:50:00,28.05,28.08,28.05,28.06,53800.0,20.1296,20.1512,20.1296,20.1368,53800.0
2005-01-26 15:55:00,28.05,28.06,28.02,28.03,93600.0,20.1296,20.1368,20.1081,20.1153,93600.0
2005-01-27 09:30:00,28.05,28.06,27.95,28.01,88200.0,20.1296,20.1368,20.0579,20.1009,88200.0
2005-01-27 09:35:00,28.0,28.01,27.95,27.96,21800.0,20.0938,20.1009,20.0579,20.0651,21800.0
2005-01-27 09:40:00,27.96,28.02,27.95,27.96,52800.0,20.0651,20.1081,20.0579,20.0651,52800.0
2005-01-27 09:45:00,27.96,27.99,27.92,27.95,26000.0,20.0651,20.0866,20.0364,20.0579,26000.0
2005-01-27 09:50:00,27.96,27.99,27.95,27.98,26000.0,20.0651,20.0866,20.0579,20.0794,26000.0
2005-01-27 09:55:00,27.97,27.99,27.95,27.98,35600.0,20.0722,20.0866,20.0579,20.0794,35600.0
2005-01-27 10:00:00,27.98,28.04,27.97,28.02,42800.0,20.0794,20.1225,20.0722,20.1081,42800.0
2005-01-27 10:05:00,28.02,28.03,27.97,28.0,32800.0,20.1081,20.1153,20.0722,20.0938,32800.0
2005-01-27 10:10:00,27.99,28.0,27.99,28.0,44400.0,20.0866,20.0938,20.0866,20.0938,44400.0
2005-01-27 10:15:00,27.99,28.02,27.99,28.02,54800.0,20.0866,20.1081,20.0866,20.1081,54800.0
2005-01-27 10:20:00,28.02,28.03,28.0,28.0,38400.0,20.1081,20.1153,20.0938,20.0938,38400.0
2005-01-27 10:25:00,28.0,28.0,27.99,27.99,35800.0,20.0938,20.0938,20.0866,20.0866,35800.0
2005-01-27 10:30:00,27.99,28.03,27.97,28.0,72400.0,20.0866,20.1153,20.0722,20.0938,72400.0
2005-01-27 10:35:00,28.0,28.05,28.0,28.04,53400.0,20.0938,20.1296,20.0938,20.1225,53400.0
2005-01-27 10:40:00,28.03,28.05,28.01,28.01,49000.0,20.1153,20.1296,20.1009,20.1009,49000.0
2005-01-27 10:45:00,28.01,28.03,28.0,28.02,43000.0,20.1009,20.1153,20.0938,20.1081,43000.0
2005-01-27 10:50:00,28.01,28.05,28.0,28.03,32600.0,20.1009,20.1296,20.0938,20.1153,32600.0
2005-01-27 10:55:00,28.03,28.05,28.03,28.03,150600.0,20.1153,20.1296,20.1153,20.1153,150600.0
2005-01-27 11:00:00,28.02,28.05,28.02,28.05,33200.0,20.1081,20.1296,20.1081,20.1296,33200.0
2005-01-27 11:05:00,28.04,28.05,28.02,28.05,96000.0,20.1225,20.1296,20.1081,20.1296,96000.0
2005-01-27 11:10:00,28.05,28.08,28.05,28.08,127600.0,20.1296,20.1512,20.1296,20.1512,127600.0
2005-01-27 11:15:00,28.07,28.08,28.06,28.07,39000.0,20.144,20.1512,20.1368,20.144,39000.0
2005-01-27 11:20:00,28.07,28.1,28.07,28.07,32800.0,20.144,20.1655,20.144,20.144,32800.0
2005-01-27 11:25:00,28.08,28.08,28.06,28.06,19000.0,20.1512,20.1512,20.1368,20.1368,19000.0
2005-01-27 11:30:00,28.06,28.06,28.02,28.02,49800.0,20.1368,20.1368,20.1081,20.1081,49800.0
2005-01-27 11:35:00,28.03,28.08,28.03,28.07,18800.0,20.1153,20.1512,20.1153,20.144,18800.0
2005-01-27 11:40:00,28.07,28.07,28.02,28.03,83000.0,20.144,20.144,20.1081,20.1153,83000.0
2005-01-27 11:45:00,28.03,28.03,27.99,28.03,126000.0,20.1153,20.1153,20.0866,20.1153,126000.0
2005-01-27 11:50:00,28.03,28.06,28.02,28.06,17400.0,20.1153,20.1368,20.1081,20.1368,17400.0
2005-01-27 11:55:00,28.06,28.06,28.02,28.02,21800.0,20.1368,20.1368,20.1081,20.1081,21800.0
2005-01-27 12:00:00,28.02,28.04,28.0,28.04,36200.0,20.1081,20.1225,20.0938,20.1225,36200.0
2005-01-27 12:05:00,28.04,28.04,28.0,28.01,19400.0,20.1225,20.1225,20.0938,20.1009,19400.0
2005-01-27 12:10:00,28.01,28.02,28.0,28.0,16400.0,20.1009,20.1081,20.0938,20.0938,16400.0
2005-01-27 12:15:00,28.0,28.01,28.0,28.0,46200.0,20.0938,20.1009,20.0938,20.0938,46200.0
2005-01-27 12:20:00,28.0,28.0,27.99,27.99,50400.0,20.0938,20.0938,20.0866,20.0866,50400.0
2005-01-27 12:25:00,28.0,28.0,27.97,28.0,50200.0,20.0938,20.0938,20.0722,20.0938,50200.0
2005-01-27 12:30:00,28.0,28.02,27.99,27.99,23600.0,20.0938,20.1081,20.0866,20.0866,23600.0
2005-01-27 12:35:00,28.0,28.0,27.99,27.99,11400.0,20.0938,20.0938,20.0866,20.0866,11400.0
2005-01-27 12:40:00,27.99,28.0,27.99,28.0,10400.0,20.0866,20.0938,20.0866,20.0938,10400.0
2005-01-27 12:45:00,28.0,28.03,27.99,28.0,28200.0,20.0938,20.1153,20.0866,20.0938,28200.0
2005-01-27 12:50:00,28.0,28.02,28.0,28.0,10600.0,20.0938,20.1081,20.0938,20.0938,10600.0
2005-01-27 12:55:00,28.01,28.01,27.99,28.0,8200.0,20.1009,20.1009,20.0866,20.0938,8200.0
2005-01-27 13:00:00,28.0,28.01,27.99,28.0,11200.0,20.0938,20.1009,20.0866,20.0938,11200.0
2005-01-27 13:05:00,28.0,28.0,27.93,27.94,60600.0,20.0938,20.0938,20.0435,20.0507,60600.0
2005-01-27 13:10:00,27.94,27.95,27.93,27.93,24000.0,20.0507,20.0579,20.0435,20.0435,24000.0
2005-01-27 13:15:00,27.93,27.96,27.93,27.96,45000.0,20.0435,20.0651,20.0435,20.0651,45000.0
2005-01-27 13:20:00,27.96,27.98,27.96,27.96,13200.0,20.0651,20.0794,20.0651,20.0651,13200.0
2005-01-27 13:25:00,27.96,27.97,27.95,27.95,26200.0,20.0651,20.0722,20.0579,20.0579,26200.0
2005-01-27 13:30:00,27.95,27.98,27.93,27.95,56200.0,20.0579,20.0794,20.0435,20.0579,56200.0
2005-01-27 13:35:00,27.95,27.98,27.95,27.98,190600.0,20.0579,20.0794,20.0579,20.0794,190600.0
2005-01-27 13:40:00,27.98,27.98,27.93,27.93,53400.0,20.0794,20.0794,20.0435,20.0435,53400.0
2005-01-27 13:45:00,27.93,27.95,27.92,27.93,59200.0,20.0435,20.0579,20.0364,20.0435,59200.0
2005-01-27 13:50:00,27.92,27.92,27.91,27.91,89200.0,20.0364,20.0364,20.0292,20.0292,89200.0
2005-01-27 13:55:00,27.92,27.92,27.87,27.89,45600.0,20.0364,20.0364,20.0005,20.0148,45600.0
2005-01-27 14:00:00,27.89,27.92,27.89,27.92,49800.0,20.0148,20.0364,20.0148,20.0364,49800.0
2005-01-27 14:05:00,27.91,27.94,27.91,27.91,44000.0,20.0292,20.0507,20.0292,20.0292,44000.0
2005-01-27 14:10:00,27.91,27.93,27.91,27.91,14800.0,20.0292,20.0435,20.0292,20.0292,14800.0
2005-01-27 14:15:00,27.91,27.92,27.9,27.91,20400.0,20.0292,20.0364,20.022,20.0292,20400.0
2005-01-27 14:20:00,27.91,27.93,27.89,27.92,55400.0,20.0292,20.0435,20.0148,20.0364,55400.0
2005-01-27 14:25:00,27.9,27.91,27.89,27.89,50600.0,20.022,20.0292,20.0148,20.0148,50600.0
2005-01-27 14:30:00,27.89,27.91,27.89,27.91,34600.0,20.0148,20.0292,20.0148,20.0292,34600.0
2005-01-27 14:35:00,27.91,27.93,27.91,27.91,34000.0,20.0292,20.0435,20.0292,20.0292,34000.0
2005-01-27 14:40:00,27.91,27.93,27.9,27.91,21000.0,20.0292,20.0435,20.022,20.0292,21000.0
2005-01-27 14:45:00,27.92,27.92,27.9,27.91,20800.0,20.0364,20.0364,20.022,20.0292,20800.0
2005-01-27 14:50:00,27.92,27.93,27.88,27.91,44200.0,20.0364,20.0435,20.0076,20.0292,44200.0
2005-01-27 14:55:00,27.91,27.92,27.9,27.92,28000.0,20.0292,20.0364,20.022,20.0364,28000.0
2005-01-27 15:00:00,27.92,27.96,27.91,27.93,45800.0,20.0364,20.0651,20.0292,20.0435,45800.0
2005-01-27 15:05:00,27.93,27.93,27.86,27.86,34800.0,20.0435,20.0435,19.9933,19.9933,34800.0
2005-01-27 15:10:00,27.86,27.92,27.86,27.92,24000.0,19.9933,20.0364,19.9933,20.0364,24000.0
2005-01-27 15:15:00,27.93,27.98,27.91,27.95,51200.0,20.0435,20.0794,20.0292,20.0579,51200.0
2005-01-27 15:20:00,27.95,27.99,27.95,27.99,45400.0,20.0579,20.0866,20.0579,20.0866,45400.0
2005-01-27 15:25:00,27.99,28.0,27.98,27.99,53600.0,20.0866,20.0938,20.0794,20.0866,53600.0
2005-01-27 15:30:00,27.98,28.03,27.96,27.99,54800.0,20.0794,20.1153,20.0651,20.0866,54800.0
2005-01-27 15:35:00,27.99,28.01,27.97,27.98,36400.0,20.0866,20.1009,20.0722,20.0794,36400.0
2005-01-27 15:40:00,27.98,28.01,27.95,27.95,46200.0,20.0794,20.1009,20.0579,20.0579,46200.0
2005-01-27 15:45:00,27.95,27.98,27.95,27.97,42400.0,20.0579,20.0794,20.0579,20.0722,42400.0
2005-01-27 15:50:00,27.97,27.98,27.95,27.96,501200.0,20.0722,20.0794,20.0579,20.0651,501200.0
2005-01-27 15:55:00,27.97,28.0,27.97,27.98,87800.0,20.0722,20.0938,20.0722,20.0794,87800.0
2005-01-28 09:30:00,27.95,27.98,27.86,27.92,63400.0,20.0579,20.0794,19.9933,20.0364,63400.0
2005-01-28 09:35:00,27.92,27.95,27.83,27.94,49400.0,20.0364,20.0579,19.9718,20.0507,49400.0
2005-01-28 09:40:00,27.94,27.96,27.84,27.85,45000.0,20.0507,20.0651,19.9789,19.9861,45000.0
2005-01-28 09:45:00,27.85,27.95,27.85,27.93,66600.0,19.9861,20.0579,19.9861,20.0435,66600.0
2005-01-28 09:50:00,27.93,27.93,27.85,27.93,87200.0,20.0435,20.0435,19.9861,20.0435,87200.0
2005-01-28 09:55:00,27.93,27.93,27.86,27.88,43600.0,20.0435,20.0435,19.9933,20.0076,43600.0
2005-01-28 10:00:00,27.89,27.9,27.86,27.89,36400.0,20.0148,20.022,19.9933,20.0148,36400.0
2005-01-28 10:05:00,27.89,27.9,27.86,27.89,25800.0,20.0148,20.022,19.9933,20.0148,25800.0
2005-01-28 10:10:00,27.88,27.93,27.88,27.92,37200.0,20.0076,20.0435,20.0076,20.0364,37200.0
2005-01-28 10:15:00,27.9,27.93,27.86,27.92,30600.0,20.022,20.0435,19.9933,20.0364,30600.0
2005-01-28 10:20:00,27.92,27.97,27.92,27.93,35400.0,20.0364,20.0722,20.0364,20.0435,35400.0
2005-01-28 10:25:00,27.93,27.98,27.93,27.98,25600.0,20.0435,20.0794,20.0435,20.0794,25600.0
2005-01-28 10:30:00,27.97,28.05,27.96,28.04,142400.0,20.0722,20.1296,20.0651,20.1225,142400.0
2005-01-28 10:35:00,28.04,28.04,28.0,28.02,64000.0,20.1225,20.1225,20.0938,20.1081,64000.0
2005-01-28 10:40:00,28.03,28.03,28.0,28.0,6600.0,20.1153,20.1153,20.0938,20.0938,6600.0
2005-01-28 10:45:00,28.0,28.02,27.98,28.02,36800.0,20.0938,20.1081,20.0794,20.1081,36800.0
2005-01-28 10:50:00,28.02,28.02,27.95,27.96,106000.0,20.1081,20.1081,20.0579,20.0651,106000.0
2005-01-28 10:55:00,27.96,28.02,27.96,28.01,72400.0,20.0651,20.1081,20.0651,20.1009,72400.0
2005-01-28 11:00:00,28.0,28.03,27.99,28.02,51000.0,20.0938,20.1153,20.0866,20.1081,51000.0
2005-01-28 11:05:00,28.02,28.02,27.98,27.98,92400.0,20.1081,20.1081,20.0794,20.0794,92400.0
2005-01-28 11:10:00,27.97,28.0,27.97,27.98,96400.0,20.0722,20.0938,20.0722,20.0794,96400.0
2005-01-28 11:15:00,27.98,27.98,27.9,27.9,107200.0,20.0794,20.0794,20.022,20.022,107200.0
2005-01-28 11:20:00,27.88,27.88,27.83,27.86,140000.0,20.0076,20.0076,19.9718,19.9933,140000.0
2005-01-28 11:25:00,27.86,27.88,27.85,27.88,80200.0,19.9933,20.0076,19.9861,20.0076,80200.0
2005-01-28 11:30:00,27.87,27.91,27.83,27.9,70600.0,20.0005,20.0292,19.9718,20.022,70600.0
2005-01-28 11:35:00,27.9,27.91,27.88,27.89,64600.0,20.022,20.0292,20.0076,20.0148,64600.0
2005-01-28 11:40:00,27.89,27.92,27.88,27.92,43600.0,20.0148,20.0364,20.0076,20.0364,43600.0
2005-01-28 11:45:00,27.91,27.92,27.88,27.92,28200.0,20.0292,20.0364,20.0076,20.0364,28200.0
2005-01-28 11:50:00,27.92,27.93,27.92,27.93,47000.0,20.0364,20.0435,20.0364,20.0435,47000.0
2005-01-28 11:55:00,27.93,27.94,27.92,27.93,35200.0,20.0435,20.0507,20.0364,20.0435,35200.0
2005-01-28 12:00:00,27.93,27.97,27.93,27.97,41800.0,20.0435,20.0722,20.0435,20.0722,41800.0
2005-01-28 12:05:00,27.96,27.98,27.96,27.98,29600.0,20.0651,20.0794,20.0651,20.0794,29600.0
2005-01-28 12:10:00,27.97,27.98,27.95,27.95,37800.0,20.0722,20.0794,20.0579,20.0579,37800.0
2005-01-28 12:15:00,27.95,27.96,27.92,27.92,46200.0,20.0579,20.0651,20.0364,20.0364,46200.0
2005-01-28 12:20:00,27.92,27.92,27.87,27.9,43800.0,20.0364,20.0364,20.0005,20.022,43800.0
2005-01-28 12:25:00,27.9,27.91,27.9,27.91,53200.0,20.022,20.0292,20.022,20.0292,53200.0
2005-01-28 12:30:00,27.91,27.92,27.88,27.9,39400.0,20.0292,20.0364,20.0076,20.022,39400.0
2005-01-28 12:35:00,27.91,27.91,27.88,27.88,56200.0,20.0292,20.0292,20.0076,20.0076,56200.0
2005-01-28 12:40:00,27.88,27.9,27.88,27.9,74000.0,20.0076,20.022,20.0076,20.022,74000.0
2005-01-28 12:45:00,27.9,27.9,27.89,27.9,21000.0,20.022,20.022,20.0148,20.022,21000.0
2005-01-28 12:50:00,27.9,27.9,27.88,27.88,10200.0,20.022,20.022,20.0076,20.0076,10200.0
2005-01-28 12:55:00,27.87,27.9,27.86,27.89,38600.0,20.0005,20.022,19.9933,20.0148,38600.0
2005-01-28 13:00:00,27.89,27.9,27.86,27.86,23600.0,20.0148,20.022,19.9933,19.9933,23600.0
2005-01-28 13:05:00,27.87,27.89,27.86,27.88,16000.0,20.0005,20.0148,19.9933,20.0076,16000.0
2005-01-28 13:10:00,27.88,27.9,27.86,27.89,28000.0,20.0076,20.022,19.9933,20.0148,28000.0
2005-01-28 13:15:00,27.89,27.92,27.89,27.91,26400.0,20.0148,20.0364,20.0148,20.0292,26400.0
2005-01-28 13:20:00,27.91,27.91,27.89,27.91,22200.0,20.0292,20.0292,20.0148,20.0292,22200.0
2005-01-28 13:25:00,27.91,27.92,27.88,27.9,43000.0,20.0292,20.0364,20.0076,20.022,43000.0
2005-01-28 13:30:00,27.9,27.95,27.89,27.92,54200.0,20.022,20.0579,20.0148,20.0364,54200.0
2005-01-28 13:35:00,27.92,27.92,27.88,27.88,71400.0,20.0364,20.0364,20.0076,20.0076,71400.0
2005-01-28 13:40:00,27.89,27.92,27.88,27.91,64800.0,20.0148,20.0364,20.0076,20.0292,64800.0
2005-01-28 13:45:00,27.9,27.9,27.88,27.89,40200.0,20.022,20.022,20.0076,20.0148,40200.0
2005-01-28 13:50:00,27.89,27.89,27.86,27.86,42600.0,20.0148,20.0148,19.9933,19.9933,42600.0
2005-01-28 13:55:00,27.87,27.91,27.87,27.91,72200.0,20.0005,20.0292,20.0005,20.0292,72200.0
2005-01-28 14:00:00,27.89,27.92,27.89,27.92,72600.0,20.0148,20.0364,20.0148,20.0364,72600.0
2005-01-28 14:05:00,27.92,27.93,27.87,27.89,54000.0,20.0364,20.0435,20.0005,20.0148,54000.0
2005-01-28 14:10:00,27.9,27.9,27.88,27.9,13800.0,20.022,20.022,20.0076,20.022,13800.0
2005-01-28 14:15:00,27.9,27.91,27.89,27.89,23200.0,20.022,20.0292,20.0148,20.0148,23200.0
2005-01-28 14:20:00,27.88,27.91,27.88,27.91,18200.0,20.0076,20.0292,20.0076,20.0292,18200.0
2005-01-28 14:25:00,27.91,27.93,27.91,27.93,33000.0,20.0292,20.0435,20.0292,20.0435,33000.0
2005-01-28 14:30:00,27.93,27.96,27.91,27.95,21600.0,20.0435,20.0651,20.0292,20.0579,21600.0
2005-01-28 14:35:00,27.94,27.98,27.9,27.97,41000.0,20.0507,20.0794,20.022,20.0722,41000.0
2005-01-28 14:40:00,27.96,28.0,27.96,27.98,52600.0,20.0651,20.0938,20.0651,20.0794,52600.0
2005-01-28 14:45:00,27.98,28.02,27.97,28.02,68000.0,20.0794,20.1081,20.0722,20.1081,68000.0
2005-01-28 14:50:00,28.01,28.05,28.0,28.04,96000.0,20.1009,20.1296,20.0938,20.1225,96000.0
2005-01-28 14:55:00,28.04,28.05,28.0,28.01,36800.0,20.1225,20.1296,20.0938,20.1009,36800.0
2005-01-28 15:00:00,28.02,28.04,27.99,28.03,64800.0,20.1081,20.1225,20.0866,20.1153,64800.0
2005-01-28 15:05:00,28.04,28.05,28.02,28.05,27400.0,20.1225,20.1296,20.1081,20.1296,27400.0
2005-01-28 15:10:00,28.06,28.07,28.0,28.05,93600.0,20.1368,20.144,20.0938,20.1296,93600.0
2005-01-28 15:15:00,28.05,28.09,28.04,28.07,63600.0,20.1296,20.1584,20.1225,20.144,63600.0
2005-01-28 15:20:00,28.06,28.07,28.02,28.03,43600.0,20.1368,20.144,20.1081,20.1153,43600.0
2005-01-28 15:25:00,28.02,28.04,28.0,28.03,43800.0,20.1081,20.1225,20.0938,20.1153,43800.0
2005-01-28 15:30:00,28.04,28.09,28.04,28.08,91200.0,20.1225,20.1584,20.1225,20.1512,91200.0
2005-01-28 15:35:00,28.08,28.12,28.07,28.12,115000.0,20.1512,20.1799,20.144,20.1799,115000.0
2005-01-28 15:40:00,28.11,28.18,28.11,28.17,84800.0,20.1727,20.2229,20.1727,20.2158,84800.0
2005-01-28 15:45:00,28.17,28.17,28.13,28.13,64400.0,20.2158,20.2158,20.1871,20.1871,64400.0
2005-01-28 15:50:00,28.13,28.13,28.07,28.07,134800.0,20.1871,20.1871,20.144,20.144,134800.0
2005-01-28 15:55:00,28.07,28.1,28.06,28.1,93200.0,20.144,20.1655,20.1368,20.1655,93200.0
2005-01-31 09:30:00,28.5,28.5,28.48,28.49,249200.0,20.4526,20.4526,20.4382,20.4454,249200.0
2005-01-31 09:35:00,28.49,28.57,28.48,28.55,209000.0,20.4454,20.5028,20.4382,20.4885,209000.0
2005-01-31 09:40:00,28.57,28.57,28.48,28.5,92800.0,20.5028,20.5028,20.4382,20.4526,92800.0
2005-01-31 09:45:00,28.49,28.52,28.49,28.52,131200.0,20.4454,20.4669,20.4454,20.4669,131200.0
2005-01-31 09:50:00,28.52,28.6,28.52,28.59,122800.0,20.4669,20.5243,20.4669,20.5172,122800.0
2005-01-31 09:55:00,28.59,28.64,28.56,28.62,87000.0,20.5172,20.553,20.4956,20.5387,87000.0
2005-01-31 10:00:00,28.63,28.63,28.54,28.57,227000.0,20.5459,20.5459,20.4813,20.5028,227000.0
2005-01-31 10:05:00,28.57,28.57,28.55,28.55,117600.0,20.5028,20.5028,20.4885,20.4885,117600.0
2005-01-31 10:10:00,28.55,28.55,28.54,28.55,77200.0,20.4885,20.4885,20.4813,20.4885,77200.0
2005-01-31 10:15:00,28.56,28.58,28.53,28.54,47800.0,20.4956,20.51,20.4741,20.4813,47800.0
2005-01-31 10:20:00,28.54,28.54,28.47,28.5,104600.0,20.4813,20.4813,20.4311,20.4526,104600.0
2005-01-31 10:25:00,28.5,28.55,28.5,28.52,93600.0,20.4526,20.4885,20.4526,20.4669,93600.0
2005-01-31 10:30:00,28.52,28.55,28.52,28.55,49400.0,20.4669,20.4885,20.4669,20.4885,49400.0
2005-01-31 10:35:00,28.55,28.58,28.53,28.58,124800.0,20.4885,20.51,20.4741,20.51,124800.0
2005-01-31 10:40:00,28.58,28.6,28.51,28.52,140600.0,20.51,20.5243,20.4598,20.4669,140600.0
2005-01-31 10:45:00,28.5,28.52,28.48,28.5,105600.0,20.4526,20.4669,20.4382,20.4526,105600.0
2005-01-31 10:50:00,28.5,28.52,28.48,28.52,139000.0,20.4526,20.4669,20.4382,20.4669,139000.0
2005-01-31 10:55:00,28.51,28.55,28.5,28.5,96400.0,20.4598,20.4885,20.4526,20.4526,96400.0
2005-01-31 11:00:00,28.5,28.54,28.48,28.52,90600.0,20.4526,20.4813,20.4382,20.4669,90600.0
2005-01-31 11:05:00,28.5,28.54,28.49,28.52,51200.0,20.4526,20.4813,20.4454,20.4669,51200.0
2005-01-31 11:10:00,28.51,28.52,28.5,28.5,73600.0,20.4598,20.4669,20.4526,20.4526,73600.0
2005-01-31 11:15:00,28.51,28.53,28.51,28.53,21600.0,20.4598,20.4741,20.4598,20.4741,21600.0
2005-01-31 11:20:00,28.53,28.54,28.53,28.54,32600.0,20.4741,20.4813,20.4741,20.4813,32600.0
2005-01-31 11:25:00,28.54,28.55,28.53,28.53,40400.0,20.4813,20.4885,20.4741,20.4741,40400.0
2005-01-31 11:30:00,28.53,28.53,28.5,28.5,30200.0,20.4741,20.4741,20.4526,20.4526,30200.0
2005-01-31 11:35:00,28.5,28.53,28.49,28.52,18800.0,20.4526,20.4741,20.4454,20.4669,18800.0
2005-01-31 11:40:00,28.53,28.55,28.53,28.54,33400.0,20.4741,20.4885,20.4741,20.4813,33400.0
2005-01-31 11:45:00,28.54,28.55,28.52,28.53,49200.0,20.4813,20.4885,20.4669,20.4741,49200.0
2005-01-31 11:50:00,28.54,28.55,28.52,28.53,33000.0,20.4813,20.4885,20.4669,20.4741,33000.0
2005-01-31 11:55:00,28.54,28.54,28.53,28.54,19800.0,20.4813,20.4813,20.4741,20.4813,19800.0
2005-01-31 12:00:00,28.55,28.55,28.51,28.53,53400.0,20.4885,20.4885,20.4598,20.4741,53400.0
2005-01-31 12:05:00,28.53,28.55,28.53,28.53,21600.0,20.4741,20.4885,20.4741,20.4741,21600.0
2005-01-31 12:10:00,28.53,28.53,28.52,28.52,21400.0,20.4741,20.4741,20.4669,20.4669,21400.0
2005-01-31 12:15:00,28.52,28.53,28.5,28.53,38400.0,20.4669,20.4741,20.4526,20.4741,38400.0
2005-01-31 12:20:00,28.52,28.6,28.52,28.6,56200.0,20.4669,20.5243,20.4669,20.5243,56200.0
2005-01-31 12:25:00,28.59,28.61,28.59,28.6,57000.0,20.5172,20.5315,20.5172,20.5243,57000.0
2005-01-31 12:30:00,28.6,28.61,28.58,28.59,38400.0,20.5243,20.5315,20.51,20.5172,38400.0
2005-01-31 12:35:00,28.59,28.61,28.58,28.61,33200.0,20.5172,20.5315,20.51,20.5315,33200.0
2005-01-31 12:40:00,28.61,28.64,28.61,28.61,28800.0,20.5315,20.553,20.5315,20.5315,28800.0
2005-01-31 12:45:00,28.61,28.61,28.55,28.56,50400.0,20.5315,20.5315,20.4885,20.4956,50400.0
2005-01-31 12:50:00,28.56,28.58,28.55,28.57,27800.0,20.4956,20.51,20.4885,20.5028,27800.0
2005-01-31 12:55:00,28.57,28.58,28.55,28.55,27600.0,20.5028,20.51,20.4885,20.4885,27600.0
2005-01-31 13:00:00,28.55,28.55,28.51,28.53,47000.0,20.4885,20.4885,20.4598,20.4741,47000.0
2005-01-31 13:05:00,28.53,28.55,28.53,28.55,45400.0,20.4741,20.4885,20.4741,20.4885,45400.0
2005-01-31 13:10:00,28.55,28.56,28.55,28.55,42800.0,20.4885,20.4956,20.4885,20.4885,42800.0
2005-01-31 13:15:00,28.55,28.56,28.54,28.56,22800.0,20.4885,20.4956,20.4813,20.4956,22800.0
2005-01-31 13:20:00,28.56,28.57,28.55,28.56,72200.0,20.4956,20.5028,20.4885,20.4956,72200.0
2005-01-31 13:25:00,28.56,28.56,28.55,28.55,45800.0,20.4956,20.4956,20.4885,20.4885,45800.0
2005-01-31 13:30:00,28.56,28.56,28.53,28.54,52000.0,20.4956,20.4956,20.4741,20.4813,52000.0
2005-01-31 13:35:00,28.53,28.54,28.52,28.52,66000.0,20.4741,20.4813,20.4669,20.4669,66000.0
2005-01-31 13:40:00,28.52,28.55,28.51,28.54,50600.0,20.4669,20.4885,20.4598,20.4813,50600.0
2005-01-31 13:45:00,28.54,28.55,28.54,28.54,47800.0,20.4813,20.4885,20.4813,20.4813,47800.0
2005-01-31 13:50:00,28.54,28.54,28.5,28.52,111000.0,20.4813,20.4813,20.4526,20.4669,111000.0
2005-01-31 13:55:00,28.52,28.55,28.51,28.54,24200.0,20.4669,20.4885,20.4598,20.4813,24200.0
2005-01-31 14:00:00,28.54,28.54,28.53,28.53,15000.0,20.4813,20.4813,20.4741,20.4741,15000.0
2005-01-31 14:05:00,28.53,28.55,28.53,28.55,45400.0,20.4741,20.4885,20.4741,20.4885,45400.0
2005-01-31 14:10:00,28.55,28.56,28.55,28.56,42800.0,20.4885,20.4956,20.4885,20.4956,42800.0
2005-01-31 14:15:00,28.56,28.58,28.56,28.56,31000.0,20.4956,20.51,20.4956,20.4956,31000.0
2005-01-31 14:20:00,28.56,28.58,28.55,28.56,25400.0,20.4956,20.51,20.4885,20.4956,25400.0
2005-01-31 14:25:00,28.56,28.58,28.55,28.55,83200.0,20.4956,20.51,20.4885,20.4885,83200.0
2005-01-31 14:30:00,28.55,28.58,28.55,28.57,59800.0,20.4885,20.51,20.4885,20.5028,59800.0
2005-01-31 14:35:00,28.58,28.6,28.58,28.6,57800.0,20.51,20.5243,20.51,20.5243,57800.0
2005-01-31 14:40:00,28.6,28.62,28.59,28.61,50800.0,20.5243,20.5387,20.5172,20.5315,50800.0
2005-01-31 14:45:00,28.61,28.64,28.61,28.63,37800.0,20.5315,20.553,20.5315,20.5459,37800.0
2005-01-31 14:50:00,28.64,28.67,28.64,28.67,75200.0,20.553,20.5746,20.553,20.5746,75200.0
2005-01-31 14:55:00,28.67,28.67,28.61,28.62,49000.0,20.5746,20.5746,20.5315,20.5387,49000.0
2005-01-31 15:00:00,28.6,28.61,28.59,28.59,41600.0,20.5243,20.5315,20.5172,20.5172,41600.0
2005-01-31 15:05:00,28.59,28.6,28.56,28.56,138000.0,20.5172,20.5243,20.4956,20.4956,138000.0
2005-01-31 15:10:00,28.57,28.57,28.54,28.56,73400.0,20.5028,20.5028,20.4813,20.4956,73400.0
2005-01-31 15:15:00,28.56,28.56,28.52,28.52,64200.0,20.4956,20.4956,20.4669,20.4669,64200.0
2005-01-31 15:20:00,28.52,28.52,28.48,28.5,120400.0,20.4669,20.4669,20.4382,20.4526,120400.0
2005-01-31 15:25:00,28.5,28.5,28.48,28.5,78800.0,20.4526,20.4526,20.4382,20.4526,78800.0
2005-01-31 15:30:00,28.49,28.5,28.46,28.46,108200.0,20.4454,20.4526,20.4239,20.4239,108200.0
2005-01-31 15:35:00,28.46,28.49,28.45,28.47,84200.0,20.4239,20.4454,20.4167,20.4311,84200.0
2005-01-31 15:40:00,28.48,28.54,28.48,28.5,95600.0,20.4382,20.4813,20.4382,20.4526,95600.0
2005-01-31 15:45:00,28.5,28.5,28.48,28.49,65000.0,20.4526,20.4526,20.4382,20.4454,65000.0
2005-01-31 15:50:00,28.49,28.5,28.47,28.48,231200.0,20.4454,20.4526,20.4311,20.4382,231200.0
2005-01-31 15:55:00,28.48,28.53,28.48,28.48,239200.0,20.4382,20.4741,20.4382,20.4382,239200.0
2005-02-01 09:30:00,28.6,28.6,28.38,28.39,140000.0,20.5243,20.5243,20.3665,20.3736,140000.0
2005-02-01 09:35:00,28.38,28.47,28.38,28.4,75000.0,20.3665,20.4311,20.3665,20.3808,75000.0
2005-02-01 09:40:00,28.39,28.43,28.38,28.39,53200.0,20.3736,20.4023,20.3665,20.3736,53200.0
2005-02-01 09:45:00,28.38,28.42,28.33,28.39,32600.0,20.3665,20.3952,20.3306,20.3736,32600.0
2005-02-01 09:50:00,28.39,28.39,28.33,28.33,41200.0,20.3736,20.3736,20.3306,20.3306,41200.0
2005-02-01 09:55:00,28.33,28.42,28.32,28.39,35800.0,20.3306,20.3952,20.3234,20.3736,35800.0
2005-02-01 10:00:00,28.39,28.41,28.33,28.41,51000.0,20.3736,20.388,20.3306,20.388,51000.0
2005-02-01 10:05:00,28.41,28.45,28.4,28.4,66400.0,20.388,20.4167,20.3808,20.3808,66400.0
2005-02-01 10:10:00,28.41,28.45,28.41,28.42,70000.0,20.388,20.4167,20.388,20.3952,70000.0
2005-02-01 10:15:00,28.41,28.42,28.39,28.41,35000.0,20.388,20.3952,20.3736,20.388,35000.0
2005-02-01 10:20:00,28.41,28.44,28.4,28.44,24400.0,20.388,20.4095,20.3808,20.4095,24400.0
2005-02-01 10:25:00,28.44,28.45,28.43,28.43,20600.0,20.4095,20.4167,20.4023,20.4023,20600.0
2005-02-01 10:30:00,28.43,28.43,28.39,28.43,32200.0,20.4023,20.4023,20.3736,20.4023,32200.0
2005-02-01 10:35:00,28.43,28.46,28.43,28.45,27400.0,20.4023,20.4239,20.4023,20.4167,27400.0
2005-02-01 10:40:00,28.44,28.45,28.41,28.42,23600.0,20.4095,20.4167,20.388,20.3952,23600.0
2005-02-01 10:45:00,28.42,28.43,28.41,28.43,26000.0,20.3952,20.4023,20.388,20.4023,26000.0
2005-02-01 10:50:00,28.43,28.43,28.42,28.43,24200.0,20.4023,20.4023,20.3952,20.4023,24200.0
2005-02-01 10:55:00,28.43,28.43,28.4,28.4,60400.0,20.4023,20.4023,20.3808,20.3808,60400.0
2005-02-01 11:00:00,28.4,28.42,28.4,28.4,50000.0,20.3808,20.3952,20.3808,20.3808,50000.0
2005-02-01 11:05:00,28.4,28.4,28.39,28.4,46000.0,20.3808,20.3808,20.3736,20.3808,46000.0
2005-02-01 11:10:00,28.39,28.45,28.39,28.41,86400.0,20.3736,20.4167,20.3736,20.388,86400.0
2005-02-01 11:15:00,28.41,28.41,28.39,28.4,43200.0,20.388,20.388,20.3736,20.3808,43200.0
2005-02-01 11:20:00,28.4,28.41,28.38,28.38,74400.0,20.3808,20.388,20.3665,20.3665,74400.0
2005-02-01 11:25:00,28.38,28.4,28.38,28.38,21800.0,20.3665,20.3808,20.3665,20.3665,21800.0
2005-02-01 11:30:00,28.38,28.41,28.36,28.41,34800.0,20.3665,20.388,20.3521,20.388,34800.0
2005-02-01 11:35:00,28.41,28.44,28.41,28.43,38000.0,20.388,20.4095,20.388,20.4023,38000.0
2005-02-01 11:40:00,28.43,28.45,28.43,28.45,49200.0,20.4023,20.4167,20.4023,20.4167,49200.0
2005-02-01 11:45:00,28.45,28.47,28.43,28.45,60000.0,20.4167,20.4311,20.4023,20.4167,60000.0
2005-02-01 11:50:00,28.46,28.47,28.44,28.44,25800.0,20.4239,20.4311,20.4095,20.4095,25800.0
2005-02-01 11:55:00,28.44,28.45,28.41,28.42,66200.0,20.4095,20.4167,20.388,20.3952,66200.0
2005-02-01 12:00:00,28.42,28.44,28.41,28.43,42000.0,20.3952,20.4095,20.388,20.4023,42000.0
2005-02-01 12:05:00,28.43,28.45,28.43,28.45,23400.0,20.4023,20.4167,20.4023,20.4167,23400.0
2005-02-01 12:10:00,28.46,28.47,28.42,28.42,28600.0,20.4239,20.4311,20.3952,20.3952,28600.0
2005-02-01 12:15:00,28.42,28.45,28.42,28.45,27000.0,20.3952,20.4167,20.3952,20.4167,27000.0
2005-02-01 12:20:00,28.44,28.47,28.43,28.47,44400.0,20.4095,20.4311,20.4023,20.4311,44400.0
2005-02-01 12:25:00,28.48,28.51,28.47,28.5,36000.0,20.4382,20.4598,20.4311,20.4526,36000.0
2005-02-01 12:30:00,28.5,28.53,28.5,28.53,20200.0,20.4526,20.4741,20.4526,20.4741,20200.0
2005-02-01 12:35:00,28.53,28.53,28.49,28.49,22400.0,20.4741,20.4741,20.4454,20.4454,22400.0
2005-02-01 12:40:00,28.5,28.54,28.49,28.53,723400.0,20.4526,20.4813,20.4454,20.4741,723400.0
2005-02-01 12:45:00,28.53,28.61,28.53,28.61,88400.0,20.4741,20.5315,20.4741,20.5315,88400.0
2005-02-01 12:50:00,28.6,28.61,28.58,28.59,154800.0,20.5243,20.5315,20.51,20.5172,154800.0
2005-02-01 12:55:00,28.58,28.6,28.57,28.6,133200.0,20.51,20.5243,20.5028,20.5243,133200.0
2005-02-01 13:00:00,28.6,28.63,28.6,28.6,90400.0,20.5243,20.5459,20.5243,20.5243,90400.0
2005-02-01 13:05:00,28.58,28.59,28.54,28.55,89000.0,20.51,20.5172,20.4813,20.4885,89000.0
2005-02-01 13:10:00,28.55,28.55,28.53,28.54,36800.0,20.4885,20.4885,20.4741,20.4813,36800.0
2005-02-01 13:15:00,28.53,28.54,28.48,28.48,26600.0,20.4741,20.4813,20.4382,20.4382,26600.0
2005-02-01 13:20:00,28.48,28.52,28.45,28.52,44200.0,20.4382,20.4669,20.4167,20.4669,44200.0
2005-02-01 13:25:00,28.52,28.58,28.52,28.57,22600.0,20.4669,20.51,20.4669,20.5028,22600.0
2005-02-01 13:30:00,28.57,28.57,28.5,28.5,22000.0,20.5028,20.5028,20.4526,20.4526,22000.0
2005-02-01 13:35:00,28.52,28.54,28.51,28.54,19800.0,20.4669,20.4813,20.4598,20.4813,19800.0
2005-02-01 13:40:00,28.53,28.57,28.53,28.57,22400.0,20.4741,20.5028,20.4741,20.5028,22400.0
2005-02-01 13:45:00,28.57,28.57,28.55,28.56,34600.0,20.5028,20.5028,20.4885,20.4956,34600.0
2005-02-01 13:50:00,28.55,28.55,28.55,28.55,55400.0,20.4885,20.4885,20.4885,20.4885,55400.0
2005-02-01 13:55:00,28.55,28.55,28.52,28.53,57400.0,20.4885,20.4885,20.4669,20.4741,57400.0
2005-02-01 14:00:00,28.53,28.53,28.51,28.51,27000.0,20.4741,20.4741,20.4598,20.4598,27000.0
2005-02-01 14:05:00,28.51,28.53,28.5,28.52,70200.0,20.4598,20.4741,20.4526,20.4669,70200.0
2005-02-01 14:10:00,28.52,28.53,28.51,28.53,50400.0,20.4669,20.4741,20.4598,20.4741,50400.0
2005-02-01 14:15:00,28.53,28.54,28.52,28.54,33400.0,20.4741,20.4813,20.4669,20.4813,33400.0
2005-02-01 14:20:00,28.54,28.55,28.53,28.54,60200.0,20.4813,20.4885,20.4741,20.4813,60200.0
2005-02-01 14:25:00,28.54,28.54,28.52,28.53,113400.0,20.4813,20.4813,20.4669,20.4741,113400.0
2005-02-01 14:30:00,28.54,28.58,28.54,28.57,59000.0,20.4813,20.51,20.4813,20.5028,59000.0
2005-02-01 14:35:00,28.57,28.58,28.55,28.57,100400.0,20.5028,20.51,20.4885,20.5028,100400.0
2005-02-01 14:40:00,28.58,28.58,28.56,28.56,34400.0,20.51,20.51,20.4956,20.4956,34400.0
2005-02-01 14:45:00,28.56,28.56,28.53,28.54,100000.0,20.4956,20.4956,20.4741,20.4813,100000.0
2005-02-01 14:50:00,28.53,28.54,28.52,28.54,83400.0,20.4741,20.4813,20.4669,20.4813,83400.0
2005-02-01 14:55:00,28.54,28.56,28.54,28.54,77800.0,20.4813,20.4956,20.4813,20.4813,77800.0
2005-02-01 15:00:00,28.54,28.55,28.52,28.53,102000.0,20.4813,20.4885,20.4669,20.4741,102000.0
2005-02-01 15:05:00,28.53,28.53,28.49,28.49,35600.0,20.4741,20.4741,20.4454,20.4454,35600.0
2005-02-01 15:10:00,28.48,28.51,28.47,28.5,63000.0,20.4382,20.4598,20.4311,20.4526,63000.0
2005-02-01 15:15:00,28.5,28.53,28.5,28.52,86000.0,20.4526,20.4741,20.4526,20.4669,86000.0
2005-02-01 15:20:00,28.52,28.53,28.49,28.51,89200.0,20.4669,20.4741,20.4454,20.4598,89200.0
2005-02-01 15:25:00,28.51,28.53,28.5,28.52,68800.0,20.4598,20.4741,20.4526,20.4669,68800.0
2005-02-01 15:30:00,28.52,28.54,28.52,28.53,138600.0,20.4669,20.4813,20.4669,20.4741,138600.0
2005-02-01 15:35:00,28.53,28.54,28.52,28.53,116600.0,20.4741,20.4813,20.4669,20.4741,116600.0
2005-02-01 15:40:00,28.52,28.54,28.52,28.52,78600.0,20.4669,20.4813,20.4669,20.4669,78600.0
2005-02-01 15:45:00,28.52,28.55,28.52,28.55,126800.0,20.4669,20.4885,20.4669,20.4885,126800.0
2005-02-01 15:50:00,28.55,28.56,28.55,28.56,117600.0,20.4885,20.4956,20.4885,20.4956,117600.0
2005-02-01 15:55:00,28.56,28.56,28.54,28.54,120200.0,20.4956,20.4956,20.4813,20.4813,120200.0
2005-02-02 09:30:00,28.6,28.6,28.57,28.59,115000.0,20.5243,20.5243,20.5028,20.5172,115000.0
2005-02-02 09:35:00,28.6,28.61,28.58,28.58,74800.0,20.5243,20.5315,20.51,20.51,74800.0
2005-02-02 09:40:00,28.59,28.6,28.56,28.57,42800.0,20.5172,20.5243,20.4956,20.5028,42800.0
2005-02-02 09:45:00,28.58,28.61,28.57,28.59,72000.0,20.51,20.5315,20.5028,20.5172,72000.0
2005-02-02 09:50:00,28.59,28.61,28.57,28.6,69800.0,20.5172,20.5315,20.5028,20.5243,69800.0
2005-02-02 09:55:00,28.59,28.59,28.56,28.57,24800.0,20.5172,20.5172,20.4956,20.5028,24800.0
2005-02-02 10:00:00,28.56,28.6,28.54,28.58,25000.0,20.4956,20.5243,20.4813,20.51,25000.0
2005-02-02 10:05:00,28.59,28.61,28.57,28.61,315800.0,20.5172,20.5315,20.5028,20.5315,315800.0
2005-02-02 10:10:00,28.61,28.63,28.59,28.63,76000.0,20.5315,20.5459,20.5172,20.5459,76000.0
2005-02-02 10:15:00,28.63,28.63,28.61,28.61,31000.0,20.5459,20.5459,20.5315,20.5315,31000.0
2005-02-02 10:20:00,28.61,28.61,28.58,28.59,40800.0,20.5315,20.5315,20.51,20.5172,40800.0
2005-02-02 10:25:00,28.59,28.6,28.58,28.58,29400.0,20.5172,20.5243,20.51,20.51,29400.0
2005-02-02 10:30:00,28.58,28.6,28.57,28.59,61600.0,20.51,20.5243,20.5028,20.5172,61600.0
2005-02-02 10:35:00,28.59,28.6,28.58,28.59,48400.0,20.5172,20.5243,20.51,20.5172,48400.0
2005-02-02 10:40:00,28.58,28.59,28.58,28.58,48800.0,20.51,20.5172,20.51,20.51,48800.0
2005-02-02 10:45:00,28.58,28.59,28.56,28.59,74800.0,20.51,20.5172,20.4956,20.5172,74800.0
2005-02-02 10:50:00,28.59,28.6,28.58,28.59,34000.0,20.5172,20.5243,20.51,20.5172,34000.0
2005-02-02 10:55:00,28.59,28.6,28.58,28.6,59800.0,20.5172,20.5243,20.51,20.5243,59800.0
2005-02-02 11:00:00,28.6,28.6,28.59,28.59,49200.0,20.5243,20.5243,20.5172,20.5172,49200.0
2005-02-02 11:05:00,28.59,28.59,28.58,28.59,49200.0,20.5172,20.5172,20.51,20.5172,49200.0
2005-02-02 11:10:00,28.59,28.59,28.57,28.58,45600.0,20.5172,20.5172,20.5028,20.51,45600.0
2005-02-02 11:15:00,28.58,28.59,28.56,28.57,37000.0,20.51,20.5172,20.4956,20.5028,37000.0
2005-02-02 11:20:00,28.57,28.58,28.55,28.56,53800.0,20.5028,20.51,20.4885,20.4956,53800.0
2005-02-02 11:25:00,28.56,28.56,28.55,28.56,52800.0,20.4956,20.4956,20.4885,20.4956,52800.0
2005-02-02 11:30:00,28.55,28.56,28.55,28.55,49200.0,20.4885,20.4956,20.4885,20.4885,49200.0
2005-02-02 11:35:00,28.55,28.56,28.52,28.55,66800.0,20.4885,20.4956,20.4669,20.4885,66800.0
2005-02-02 11:40:00,28.54,28.56,28.54,28.56,53800.0,20.4813,20.4956,20.4813,20.4956,53800.0
2005-02-02 11:45:00,28.56,28.58,28.56,28.57,48000.0,20.4956,20.51,20.4956,20.5028,48000.0
2005-02-02 11:50:00,28.58,28.58,28.57,28.58,35800.0,20.51,20.51,20.5028,20.51,35800.0
2005-02-02 11:55:00,28.58,28.59,28.57,28.58,28400.0,20.51,20.5172,20.5028,20.51,28400.0
2005-02-02 12:00:00,28.58,28.58,28.57,28.57,34400.0,20.51,20.51,20.5028,20.5028,34400.0
2005-02-02 12:05:00,28.58,28.58,28.56,28.57,49000.0,20.51,20.51,20.4956,20.5028,49000.0
2005-02-02 12:10:00,28.56,28.58,28.56,28.57,28800.0,20.4956,20.51,20.4956,20.5028,28800.0
2005-02-02 12:15:00,28.58,28.58,28.57,28.57,42000.0,20.51,20.51,20.5028,20.5028,42000.0
2005-02-02 12:20:00,28.58,28.59,28.57,28.57,17600.0,20.51,20.5172,20.5028,20.5028,17600.0
2005-02-02 12:25:00,28.57,28.57,28.53,28.53,28800.0,20.5028,20.5028,20.4741,20.4741,28800.0
2005-02-02 12:30:00,28.54,28.58,28.54,28.55,55800.0,20.4813,20.51,20.4813,20.4885,55800.0
2005-02-02 12:35:00,28.55,28.58,28.54,28.57,39800.0,20.4885,20.51,20.4813,20.5028,39800.0
2005-02-02 12:40:00,28.57,28.58,28.57,28.58,14200.0,20.5028,20.51,20.5028,20.51,14200.0
2005-02-02 12:45:00,28.57,28.58,28.57,28.57,12800.0,20.5028,20.51,20.5028,20.5028,12800.0
2005-02-02 12:50:00,28.58,28.58,28.57,28.58,30200.0,20.51,20.51,20.5028,20.51,30200.0
2005-02-02 12:55:00,28.58,28.62,28.58,28.61,87600.0,20.51,20.5387,20.51,20.5315,87600.0
2005-02-02 13:00:00,28.61,28.63,28.61,28.63,17800.0,20.5315,20.5459,20.5315,20.5459,17800.0
2005-02-02 13:05:00,28.63,28.63,28.59,28.59,74400.0,20.5459,20.5459,20.5172,20.5172,74400.0
2005-02-02 13:10:00,28.59,28.59,28.58,28.58,14200.0,20.5172,20.5172,20.51,20.51,14200.0
2005-02-02 13:15:00,28.59,28.59,28.57,28.57,55200.0,20.5172,20.5172,20.5028,20.5028,55200.0
2005-02-02 13:20:00,28.57,28.57,28.53,28.53,43200.0,20.5028,20.5028,20.4741,20.4741,43200.0
2005-02-02 13:25:00,28.53,28.54,28.53,28.54,18000.0,20.4741,20.4813,20.4741,20.4813,18000.0
2005-02-02 13:30:00,28.54,28.56,28.54,28.56,17800.0,20.4813,20.4956,20.4813,20.4956,17800.0
2005-02-02 13:35:00,28.56,28.56,28.54,28.56,12200.0,20.4956,20.4956,20.4813,20.4956,12200.0
2005-02-02 13:40:00,28.56,28.57,28.55,28.56,24600.0,20.4956,20.5028,20.4885,20.4956,24600.0
2005-02-02 13:45:00,28.55,28.56,28.53,28.53,25600.0,20.4885,20.4956,20.4741,20.4741,25600.0
2005-02-02 13:50:00,28.53,28.57,28.53,28.57,35400.0,20.4741,20.5028,20.4741,20.5028,35400.0
2005-02-02 13:55:00,28.55,28.57,28.55,28.56,36200.0,20.4885,20.5028,20.4885,20.4956,36200.0
2005-02-02 14:00:00,28.56,28.6,28.55,28.59,46200.0,20.4956,20.5243,20.4885,20.5172,46200.0
2005-02-02 14:05:00,28.6,28.6,28.59,28.59,30600.0,20.5243,20.5243,20.5172,20.5172,30600.0
2005-02-02 14:10:00,28.6,28.61,28.59,28.61,18400.0,20.5243,20.5315,20.5172,20.5315,18400.0
2005-02-02 14:15:00,28.61,28.61,28.57,28.59,35000.0,20.5315,20.5315,20.5028,20.5172,35000.0
2005-02-02 14:20:00,28.59,28.64,28.58,28.64,125800.0,20.5172,20.553,20.51,20.553,125800.0
2005-02-02 14:25:00,28.64,28.65,28.59,28.59,62000.0,20.553,20.5602,20.5172,20.5172,62000.0
2005-02-02 14:30:00,28.6,28.61,28.55,28.57,59800.0,20.5243,20.5315,20.4885,20.5028,59800.0
2005-02-02 14:35:00,28.56,28.56,28.5,28.54,102000.0,20.4956,20.4956,20.4526,20.4813,102000.0
2005-02-02 14:40:00,28.54,28.57,28.51,28.56,66000.0,20.4813,20.5028,20.4598,20.4956,66000.0
2005-02-02 14:45:00,28.55,28.62,28.55,28.6,42000.0,20.4885,20.5387,20.4885,20.5243,42000.0
2005-02-02 14:50:00,28.6,28.6,28.55,28.55,29600.0,20.5243,20.5243,20.4885,20.4885,29600.0
2005-02-02 14:55:00,28.55,28.58,28.54,28.57,35800.0,20.4885,20.51,20.4813,20.5028,35800.0
2005-02-02 15:00:00,28.57,28.58,28.5,28.52,33200.0,20.5028,20.51,20.4526,20.4669,33200.0
2005-02-02 15:05:00,28.51,28.54,28.48,28.5,47600.0,20.4598,20.4813,20.4382,20.4526,47600.0
2005-02-02 15:10:00,28.5,28.54,28.47,28.49,67200.0,20.4526,20.4813,20.4311,20.4454,67200.0
2005-02-02 15:15:00,28.49,28.53,28.47,28.52,64600.0,20.4454,20.4741,20.4311,20.4669,64600.0
2005-02-02 15:20:00,28.52,28.58,28.52,28.56,70400.0,20.4669,20.51,20.4669,20.4956,70400.0
2005-02-02 15:25:00,28.56,28.56,28.53,28.55,68000.0,20.4956,20.4956,20.4741,20.4885,68000.0
2005-02-02 15:30:00,28.55,28.56,28.52,28.52,57800.0,20.4885,20.4956,20.4669,20.4669,57800.0
2005-02-02 15:35:00,28.52,28.57,28.51,28.56,99200.0,20.4669,20.5028,20.4598,20.4956,99200.0
2005-02-02 15:40:00,28.56,28.61,28.56,28.61,85000.0,20.4956,20.5315,20.4956,20.5315,85000.0
2005-02-02 15:45:00,28.61,28.64,28.56,28.57,86800.0,20.5315,20.553,20.4956,20.5028,86800.0
2005-02-02 15:50:00,28.57,28.59,28.56,28.59,77400.0,20.5028,20.5172,20.4956,20.5172,77400.0
2005-02-02 15:55:00,28.6,28.65,28.6,28.65,179000.0,20.5243,20.5602,20.5243,20.5602,179000.0
2005-02-03 09:30:00,28.55,28.56,28.48,28.54,228200.0,20.4885,20.4956,20.4382,20.4813,228200.0
2005-02-03 09:35:00,28.53,28.6,28.53,28.58,26600.0,20.4741,20.5243,20.4741,20.51,26600.0
2005-02-03 09:40:00,28.58,28.58,28.49,28.5,52200.0,20.51,20.51,20.4454,20.4526,52200.0
2005-02-03 09:45:00,28.49,28.67,28.49,28.65,98000.0,20.4454,20.5746,20.4454,20.5602,98000.0
2005-02-03 09:50:00,28.67,28.7,28.58,28.62,78800.0,20.5746,20.5961,20.51,20.5387,78800.0
2005-02-03 09:55:00,28.64,28.7,28.63,28.66,67200.0,20.553,20.5961,20.5459,20.5674,67200.0
2005-02-03 10:00:00,28.66,28.66,28.56,28.61,107200.0,20.5674,20.5674,20.4956,20.5315,107200.0
2005-02-03 10:05:00,28.61,28.64,28.59,28.59,46400.0,20.5315,20.553,20.5172,20.5172,46400.0
2005-02-03 10:10:00,28.57,28.61,28.55,28.6,172800.0,20.5028,20.5315,20.4885,20.5243,172800.0
2005-02-03 10:15:00,28.61,28.62,28.55,28.61,43400.0,20.5315,20.5387,20.4885,20.5315,43400.0
2005-02-03 10:20:00,28.61,28.65,28.59,28.6,49000.0,20.5315,20.5602,20.5172,20.5243,49000.0
2005-02-03 10:25:00,28.61,28.63,28.59,28.6,60400.0,20.5315,20.5459,20.5172,20.5243,60400.0
2005-02-03 10:30:00,28.6,28.65,28.59,28.65,63000.0,20.5243,20.5602,20.5172,20.5602,63000.0
2005-02-03 10:35:00,28.65,28.65,28.61,28.63,63800.0,20.5602,20.5602,20.5315,20.5459,63800.0
2005-02-03 10:40:00,28.62,28.65,28.59,28.64,66200.0,20.5387,20.5602,20.5172,20.553,66200.0
2005-02-03 10:45:00,28.64,28.66,28.64,28.65,75000.0,20.553,20.5674,20.553,20.5602,75000.0
2005-02-03 10:50:00,28.66,28.68,28.61,28.61,46400.0,20.5674,20.5818,20.5315,20.5315,46400.0
2005-02-03 10:55:00,28.61,28.63,28.6,28.61,44800.0,20.5315,20.5459,20.5243,20.5315,44800.0
2005-02-03 11:00:00,28.61,28.62,28.6,28.61,26000.0,20.5315,20.5387,20.5243,20.5315,26000.0
2005-02-03 11:05:00,28.61,28.61,28.59,28.6,20600.0,20.5315,20.5315,20.5172,20.5243,20600.0
2005-02-03 11:10:00,28.6,28.65,28.59,28.6,35400.0,20.5243,20.5602,20.5172,20.5243,35400.0
2005-02-03 11:15:00,28.6,28.64,28.6,28.61,31800.0,20.5243,20.553,20.5243,20.5315,31800.0
2005-02-03 11:20:00,28.62,28.64,28.6,28.6,35400.0,20.5387,20.553,20.5243,20.5243,35400.0
2005-02-03 11:25:00,28.61,28.63,28.59,28.62,52200.0,20.5315,20.5459,20.5172,20.5387,52200.0
2005-02-03 11:30:00,28.62,28.64,28.61,28.64,31400.0,20.5387,20.553,20.5315,20.553,31400.0
2005-02-03 11:35:00,28.64,28.65,28.61,28.61,43800.0,20.553,20.5602,20.5315,20.5315,43800.0
2005-02-03 11:40:00,28.61,28.63,28.6,28.62,340800.0,20.5315,20.5459,20.5243,20.5387,340800.0
2005-02-03 11:45:00,28.6,28.64,28.6,28.64,25000.0,20.5243,20.553,20.5243,20.553,25000.0
2005-02-03 11:50:00,28.64,28.64,28.61,28.61,30200.0,20.553,20.553,20.5315,20.5315,30200.0
2005-02-03 11:55:00,28.61,28.61,28.58,28.58,22400.0,20.5315,20.5315,20.51,20.51,22400.0
2005-02-03 12:00:00,28.6,28.64,28.59,28.64,15600.0,20.5243,20.553,20.5172,20.553,15600.0
2005-02-03 12:05:00,28.64,28.65,28.6,28.61,23600.0,20.553,20.5602,20.5243,20.5315,23600.0
2005-02-03 12:10:00,28.6,28.61,28.6,28.61,9600.0,20.5243,20.5315,20.5243,20.5315,9600.0
2005-02-03 12:15:00,28.6,28.63,28.6,28.62,13400.0,20.5243,20.5459,20.5243,20.5387,13400.0
2005-02-03 12:20:00,28.63,28.66,28.62,28.64,22400.0,20.5459,20.5674,20.5387,20.553,22400.0
2005-02-03 12:25:00,28.64,28.65,28.64,28.64,18600.0,20.553,20.5602,20.553,20.553,18600.0
2005-02-03 12:30:00,28.65,28.66,28.64,28.64,26600.0,20.5602,20.5674,20.553,20.553,26600.0
2005-02-03 12:35:00,28.66,28.68,28.64,28.67,32800.0,20.5674,20.5818,20.553,20.5746,32800.0
2005-02-03 12:40:00,28.67,28.69,28.63,28.64,65000.0,20.5746,20.5889,20.5459,20.553,65000.0
2005-02-03 12:45:00,28.64,28.68,28.62,28.63,43400.0,20.553,20.5818,20.5387,20.5459,43400.0
2005-02-03 12:50:00,28.62,28.65,28.6,28.61,29000.0,20.5387,20.5602,20.5243,20.5315,29000.0
2005-02-03 12:55:00,28.62,28.65,28.61,28.61,18400.0,20.5387,20.5602,20.5315,20.5315,18400.0
2005-02-03 13:00:00,28.61,28.65,28.61,28.63,27800.0,20.5315,20.5602,20.5315,20.5459,27800.0
2005-02-03 13:05:00,28.64,28.65,28.63,28.65,27000.0,20.553,20.5602,20.5459,20.5602,27000.0
2005-02-03 13:10:00,28.65,28.65,28.63,28.64,9000.0,20.5602,20.5602,20.5459,20.553,9000.0
2005-02-03 13:15:00,28.64,28.65,28.63,28.64,9600.0,20.553,20.5602,20.5459,20.553,9600.0
2005-02-03 13:20:00,28.64,28.64,28.63,28.64,14000.0,20.553,20.553,20.5459,20.553,14000.0
2005-02-03 13:25:00,28.64,28.65,28.63,28.63,11000.0,20.553,20.5602,20.5459,20.5459,11000.0
2005-02-03 13:30:00,28.63,28.64,28.62,28.63,59200.0,20.5459,20.553,20.5387,20.5459,59200.0
2005-02-03 13:35:00,28.63,28.66,28.63,28.66,20600.0,20.5459,20.5674,20.5459,20.5674,20600.0
2005-02-03 13:40:00,28.66,28.67,28.62,28.63,22200.0,20.5674,20.5746,20.5387,20.5459,22200.0
2005-02-03 13:45:00,28.63,28.66,28.63,28.64,24600.0,20.5459,20.5674,20.5459,20.553,24600.0
2005-02-03 13:50:00,28.62,28.65,28.62,28.64,17000.0,20.5387,20.5602,20.5387,20.553,17000.0
2005-02-03 13:55:00,28.64,28.65,28.64,28.65,6000.0,20.553,20.5602,20.553,20.5602,6000.0
2005-02-03 14:00:00,28.65,28.69,28.65,28.66,51800.0,20.5602,20.5889,20.5602,20.5674,51800.0
2005-02-03 14:05:00,28.66,28.67,28.65,28.67,45200.0,20.5674,20.5746,20.5602,20.5746,45200.0
2005-02-03 14:10:00,28.67,28.67,28.64,28.66,27800.0,20.5746,20.5746,20.553,20.5674,27800.0
2005-02-03 14:15:00,28.66,28.66,28.63,28.64,54000.0,20.5674,20.5674,20.5459,20.553,54000.0
2005-02-03 14:20:00,28.64,28.65,28.64,28.65,20600.0,20.553,20.5602,20.553,20.5602,20600.0
2005-02-03 14:25:00,28.65,28.66,28.64,28.64,216000.0,20.5602,20.5674,20.553,20.553,216000.0
2005-02-03 14:30:00,28.64,28.66,28.63,28.66,264400.0,20.553,20.5674,20.5459,20.5674,264400.0
2005-02-03 14:35:00,28.64,28.65,28.62,28.63,21400.0,20.553,20.5602,20.5387,20.5459,21400.0
2005-02-03 14:40:00,28.63,28.63,28.59,28.61,42800.0,20.5459,20.5459,20.5172,20.5315,42800.0
2005-02-03 14:45:00,28.61,28.63,28.61,28.63,23000.0,20.5315,20.5459,20.5315,20.5459,23000.0
2005-02-03 14:50:00,28.64,28.65,28.64,28.65,40400.0,20.553,20.5602,20.553,20.5602,40400.0
2005-02-03 14:55:00,28.65,28.67,28.64,28.65,29000.0,20.5602,20.5746,20.553,20.5602,29000.0
2005-02-03 15:00:00,28.65,28.66,28.6,28.62,48400.0,20.5602,20.5674,20.5243,20.5387,48400.0
2005-02-03 15:05:00,28.62,28.64,28.61,28.61,21600.0,20.5387,20.553,20.5315,20.5315,21600.0
2005-02-03 15:10:00,28.61,28.62,28.59,28.62,28400.0,20.5315,20.5387,20.5172,20.5387,28400.0
2005-02-03 15:15:00,28.62,28.65,28.6,28.6,14800.0,20.5387,20.5602,20.5243,20.5243,14800.0
2005-02-03 15:20:00,28.61,28.61,28.58,28.59,50400.0,20.5315,20.5315,20.51,20.5172,50400.0
2005-02-03 15:25:00,28.59,28.61,28.58,28.6,33600.0,20.5172,20.5315,20.51,20.5243,33600.0
2005-02-03 15:30:00,28.6,28.65,28.6,28.63,36200.0,20.5243,20.5602,20.5243,20.5459,36200.0
2005-02-03 15:35:00,28.63,28.68,28.63,28.68,81000.0,20.5459,20.5818,20.5459,20.5818,81000.0
2005-02-03 15:40:00,28.68,28.71,28.67,28.68,76600.0,20.5818,20.6033,20.5746,20.5818,76600.0
2005-02-03 15:45:00,28.68,28.71,28.68,28.7,59200.0,20.5818,20.6033,20.5818,20.5961,59200.0
2005-02-03 15:50:00,28.69,28.7,28.66,28.68,40800.0,20.5889,20.5961,20.5674,20.5818,40800.0
2005-02-03 15:55:00,28.68,28.68,28.66,28.66,18000.0,20.5818,20.5818,20.5674,20.5674,18000.0
2005-02-04 09:30:00,28.64,28.73,28.64,28.72,71600.0,20.553,20.6176,20.553,20.6105,71600.0
2005-02-04 09:35:00,28.71,28.73,28.68,28.7,37000.0,20.6033,20.6176,20.5818,20.5961,37000.0
2005-02-04 09:40:00,28.69,28.74,28.68,28.7,44600.0,20.5889,20.6248,20.5818,20.5961,44600.0
2005-02-04 09:45:00,28.7,28.74,28.68,28.72,28800.0,20.5961,20.6248,20.5818,20.6105,28800.0
2005-02-04 09:50:00,28.73,28.78,28.68,28.75,77400.0,20.6176,20.6535,20.5818,20.632,77400.0
2005-02-04 09:55:00,28.75,28.79,28.68,28.71,77200.0,20.632,20.6607,20.5818,20.6033,77200.0
2005-02-04 10:00:00,28.71,28.8,28.7,28.75,54400.0,20.6033,20.6679,20.5961,20.632,54400.0
2005-02-04 10:05:00,28.75,28.75,28.71,28.73,32400.0,20.632,20.632,20.6033,20.6176,32400.0
2005-02-04 10:10:00,28.73,28.77,28.72,28.75,63000.0,20.6176,20.6463,20.6105,20.632,63000.0
2005-02-04 10:15:00,28.75,28.79,28.73,28.79,37000.0,20.632,20.6607,20.6176,20.6607,37000.0
2005-02-04 10:20:00,28.79,28.79,28.75,28.77,33000.0,20.6607,20.6607,20.632,20.6463,33000.0
2005-02-04 10:25:00,28.78,28.89,28.78,28.89,95000.0,20.6535,20.7325,20.6535,20.7325,95000.0
2005-02-04 10:30:00,28.89,28.98,28.89,28.95,172800.0,20.7325,20.797,20.7325,20.7755,172800.0
2005-02-04 10:35:00,28.95,28.97,28.91,28.97,102800.0,20.7755,20.7899,20.7468,20.7899,102800.0
2005-02-04 10:40:00,28.97,28.99,28.97,28.99,67800.0,20.7899,20.8042,20.7899,20.8042,67800.0
2005-02-04 10:45:00,28.99,29.09,28.99,29.08,224600.0,20.8042,20.876,20.8042,20.8688,224600.0
2005-02-04 10:50:00,29.06,29.11,29.04,29.06,269600.0,20.8545,20.8903,20.8401,20.8545,269600.0
2005-02-04 10:55:00,29.06,29.07,29.05,29.05,92400.0,20.8545,20.8616,20.8473,20.8473,92400.0
2005-02-04 11:00:00,29.05,29.07,29.05,29.05,45400.0,20.8473,20.8616,20.8473,20.8473,45400.0
2005-02-04 11:05:00,29.05,29.1,29.05,29.09,56000.0,20.8473,20.8832,20.8473,20.876,56000.0
2005-02-04 11:10:00,29.09,29.11,29.08,29.11,58800.0,20.876,20.8903,20.8688,20.8903,58800.0
2005-02-04 11:15:00,29.13,29.13,29.08,29.11,63400.0,20.9047,20.9047,20.8688,20.8903,63400.0
2005-02-04 11:20:00,29.11,29.14,29.11,29.13,64000.0,20.8903,20.9119,20.8903,20.9047,64000.0
2005-02-04 11:25:00,29.13,29.13,29.09,29.09,44600.0,20.9047,20.9047,20.876,20.876,44600.0
2005-02-04 11:30:00,29.09,29.12,29.09,29.11,76400.0,20.876,20.8975,20.876,20.8903,76400.0
2005-02-04 11:35:00,29.11,29.13,29.09,29.13,99600.0,20.8903,20.9047,20.876,20.9047,99600.0
2005-02-04 11:40:00,29.13,29.13,29.09,29.1,17600.0,20.9047,20.9047,20.876,20.8832,17600.0
2005-02-04 11:45:00,29.1,29.1,29.07,29.09,29400.0,20.8832,20.8832,20.8616,20.876,29400.0
2005-02-04 11:50:00,29.09,29.13,29.09,29.11,50800.0,20.876,20.9047,20.876,20.8903,50800.0
2005-02-04 11:55:00,29.11,29.11,29.07,29.07,34000.0,20.8903,20.8903,20.8616,20.8616,34000.0
2005-02-04 12:00:00,29.06,29.07,29.06,29.07,42400.0,20.8545,20.8616,20.8545,20.8616,42400.0
2005-02-04 12:05:00,29.07,29.11,29.06,29.08,43400.0,20.8616,20.8903,20.8545,20.8688,43400.0
2005-02-04 12:10:00,29.08,29.08,29.06,29.06,34800.0,20.8688,20.8688,20.8545,20.8545,34800.0
2005-02-04 12:15:00,29.06,29.09,29.06,29.09,11600.0,20.8545,20.876,20.8545,20.876,11600.0
2005-02-04 12:20:00,29.09,29.11,29.09,29.11,25400.0,20.876,20.8903,20.876,20.8903,25400.0
2005-02-04 12:25:00,29.11,29.11,29.11,29.11,15600.0,20.8903,20.8903,20.8903,20.8903,15600.0
2005-02-04 12:30:00,29.1,29.11,29.1,29.11,29800.0,20.8832,20.8903,20.8832,20.8903,29800.0
2005-02-04 12:35:00,29.11,29.11,29.1,29.11,30000.0,20.8903,20.8903,20.8832,20.8903,30000.0
2005-02-04 12:40:00,29.11,29.11,29.09,29.11,27400.0,20.8903,20.8903,20.876,20.8903,27400.0
2005-02-04 12:45:00,29.1,29.13,29.1,29.13,64600.0,20.8832,20.9047,20.8832,20.9047,64600.0
2005-02-04 12:50:00,29.13,29.15,29.13,29.14,33400.0,20.9047,20.919,20.9047,20.9119,33400.0
2005-02-04 12:55:00,29.14,29.15,29.13,29.14,18600.0,20.9119,20.919,20.9047,20.9119,18600.0
2005-02-04 13:00:00,29.15,29.15,29.12,29.13,31200.0,20.919,20.919,20.8975,20.9047,31200.0
2005-02-04 13:05:00,29.13,29.16,29.13,29.16,56200.0,20.9047,20.9262,20.9047,20.9262,56200.0
2005-02-04 13:10:00,29.16,29.18,29.15,29.15,110400.0,20.9262,20.9406,20.919,20.919,110400.0
2005-02-04 13:15:00,29.16,29.16,29.15,29.16,43600.0,20.9262,20.9262,20.919,20.9262,43600.0
2005-02-04 13:20:00,29.16,29.16,29.14,29.15,29400.0,20.9262,20.9262,20.9119,20.919,29400.0
2005-02-04 13:25:00,29.14,29.17,29.14,29.15,50000.0,20.9119,20.9334,20.9119,20.919,50000.0
2005-02-04 13:30:00,29.15,29.16,29.15,29.15,8800.0,20.919,20.9262,20.919,20.919,8800.0
2005-02-04 13:35:00,29.15,29.19,29.15,29.17,78600.0,20.919,20.9477,20.919,20.9334,78600.0
2005-02-04 13:40:00,29.17,29.23,29.17,29.21,60600.0,20.9334,20.9765,20.9334,20.9621,60600.0
2005-02-04 13:45:00,29.21,29.21,29.18,29.18,45200.0,20.9621,20.9621,20.9406,20.9406,45200.0
2005-02-04 13:50:00,29.19,29.19,29.16,29.16,29800.0,20.9477,20.9477,20.9262,20.9262,29800.0
2005-02-04 13:55:00,29.17,29.17,29.15,29.17,31800.0,20.9334,20.9334,20.919,20.9334,31800.0
2005-02-04 14:00:00,29.17,29.2,29.17,29.18,45600.0,20.9334,20.9549,20.9334,20.9406,45600.0
2005-02-04 14:05:00,29.18,29.2,29.16,29.17,31800.0,20.9406,20.9549,20.9262,20.9334,31800.0
2005-02-04 14:10:00,29.17,29.19,29.13,29.17,21000.0,20.9334,20.9477,20.9047,20.9334,21000.0
2005-02-04 14:15:00,29.18,29.18,29.13,29.16,31800.0,20.9406,20.9406,20.9047,20.9262,31800.0
2005-02-04 14:20:00,29.16,29.17,29.13,29.16,23800.0,20.9262,20.9334,20.9047,20.9262,23800.0
2005-02-04 14:25:00,29.14,29.16,29.14,29.14,19800.0,20.9119,20.9262,20.9119,20.9119,19800.0
2005-02-04 14:30:00,29.15,29.15,29.15,29.15,22800.0,20.919,20.919,20.919,20.919,22800.0
2005-02-04 14:35:00,29.14,29.16,29.13,29.15,31800.0,20.9119,20.9262,20.9047,20.919,31800.0
2005-02-04 14:40:00,29.16,29.19,29.16,29.19,53400.0,20.9262,20.9477,20.9262,20.9477,53400.0
2005-02-04 14:45:00,29.18,29.18,29.15,29.15,23000.0,20.9406,20.9406,20.919,20.919,23000.0
2005-02-04 14:50:00,29.15,29.17,29.14,29.15,59800.0,20.919,20.9334,20.9119,20.919,59800.0
2005-02-04 14:55:00,29.16,29.16,29.15,29.16,46200.0,20.9262,20.9262,20.919,20.9262,46200.0
2005-02-04 15:00:00,29.16,29.21,29.16,29.21,74600.0,20.9262,20.9621,20.9262,20.9621,74600.0
2005-02-04 15:05:00,29.2,29.23,29.19,29.19,35400.0,20.9549,20.9765,20.9477,20.9477,35400.0
2005-02-04 15:10:00,29.19,29.19,29.17,29.17,56400.0,20.9477,20.9477,20.9334,20.9334,56400.0
2005-02-04 15:15:00,29.17,29.2,29.16,29.18,46400.0,20.9334,20.9549,20.9262,20.9406,46400.0
2005-02-04 15:20:00,29.18,29.2,29.17,29.17,55400.0,20.9406,20.9549,20.9334,20.9334,55400.0
2005-02-04 15:25:00,29.18,29.21,29.18,29.21,99000.0,20.9406,20.9621,20.9406,20.9621,99000.0
2005-02-04 15:30:00,29.22,29.23,29.17,29.17,93200.0,20.9693,20.9765,20.9334,20.9334,93200.0
2005-02-04 15:35:00,29.18,29.23,29.16,29.2,55000.0,20.9406,20.9765,20.9262,20.9549,55000.0
2005-02-04 15:40:00,29.2,29.23,29.18,29.22,52800.0,20.9549,20.9765,20.9406,20.9693,52800.0
2005-02-04 15:45:00,29.23,29.28,29.22,29.27,240800.0,20.9765,21.0123,20.9693,21.0052,240800.0
2005-02-04 15:50:00,29.27,29.32,29.25,29.32,268400.0,21.0052,21.041,20.9908,21.041,268400.0
2005-02-04 15:55:00,29.32,29.32,29.27,29.31,120200.0,21.041,21.041,21.0052,21.0339,120200.0
2005-02-07 09:30:00,29.28,29.31,29.23,29.25,143600.0,21.0123,21.0339,20.9765,20.9908,143600.0
2005-02-07 09:35:00,29.28,29.32,29.26,29.26,46800.0,21.0123,21.041,20.998,20.998,46800.0
2005-02-07 09:40:00,29.27,29.28,29.25,29.28,40800.0,21.0052,21.0123,20.9908,21.0123,40800.0
2005-02-07 09:45:00,29.28,29.34,29.26,29.33,49200.0,21.0123,21.0554,20.998,21.0482,49200.0
2005-02-07 09:50:00,29.33,29.38,29.33,29.38,76600.0,21.0482,21.0841,21.0482,21.0841,76600.0
2005-02-07 09:55:00,29.39,29.48,29.38,29.48,92000.0,21.0913,21.1559,21.0841,21.1559,92000.0
2005-02-07 10:00:00,29.48,29.54,29.47,29.53,164600.0,21.1559,21.1989,21.1487,21.1917,164600.0
2005-02-07 10:05:00,29.54,29.63,29.54,29.57,188400.0,21.1989,21.2635,21.1989,21.2204,188400.0
2005-02-07 10:10:00,29.58,29.6,29.56,29.6,164800.0,21.2276,21.242,21.2133,21.242,164800.0
2005-02-07 10:15:00,29.6,29.66,29.6,29.65,104800.0,21.242,21.285,21.242,21.2779,104800.0
2005-02-07 10:20:00,29.65,29.68,29.6,29.67,145400.0,21.2779,21.2994,21.242,21.2922,145400.0
2005-02-07 10:25:00,29.7,29.7,29.58,29.58,98000.0,21.3137,21.3137,21.2276,21.2276,98000.0
2005-02-07 10:30:00,29.58,29.6,29.53,29.55,89200.0,21.2276,21.242,21.1917,21.2061,89200.0
2005-02-07 10:35:00,29.54,29.57,29.5,29.55,78400.0,21.1989,21.2204,21.1702,21.2061,78400.0
2005-02-07 10:40:00,29.57,29.57,29.54,29.56,33800.0,21.2204,21.2204,21.1989,21.2133,33800.0
2005-02-07 10:45:00,29.56,29.57,29.55,29.57,17800.0,21.2133,21.2204,21.2061,21.2204,17800.0
2005-02-07 10:50:00,29.58,29.58,29.54,29.55,49200.0,21.2276,21.2276,21.1989,21.2061,49200.0
2005-02-07 10:55:00,29.55,29.56,29.5,29.51,22600.0,21.2061,21.2133,21.1702,21.1774,22600.0
2005-02-07 11:00:00,29.5,29.54,29.5,29.5,71400.0,21.1702,21.1989,21.1702,21.1702,71400.0
2005-02-07 11:05:00,29.5,29.5,29.48,29.5,49800.0,21.1702,21.1702,21.1559,21.1702,49800.0
2005-02-07 11:10:00,29.5,29.56,29.49,29.54,35400.0,21.1702,21.2133,21.163,21.1989,35400.0
2005-02-07 11:15:00,29.53,29.53,29.52,29.53,12400.0,21.1917,21.1917,21.1846,21.1917,12400.0
2005-02-07 11:20:00,29.53,29.53,29.5,29.5,20200.0,21.1917,21.1917,21.1702,21.1702,20200.0
2005-02-07 11:25:00,29.5,29.5,29.43,29.43,39800.0,21.1702,21.1702,21.12,21.12,39800.0
2005-02-07 11:30:00,29.42,29.46,29.42,29.46,24000.0,21.1128,21.1415,21.1128,21.1415,24000.0
2005-02-07 11:35:00,29.46,29.48,29.46,29.48,22400.0,21.1415,21.1559,21.1415,21.1559,22400.0
2005-02-07 11:40:00,29.48,29.48,29.45,29.46,23600.0,21.1559,21.1559,21.1343,21.1415,23600.0
2005-02-07 11:45:00,29.45,29.45,29.43,29.43,32200.0,21.1343,21.1343,21.12,21.12,32200.0
2005-02-07 11:50:00,29.43,29.47,29.43,29.46,20000.0,21.12,21.1487,21.12,21.1415,20000.0
2005-02-07 11:55:00,29.45,29.48,29.45,29.46,36200.0,21.1343,21.1559,21.1343,21.1415,36200.0
2005-02-07 12:00:00,29.46,29.46,29.36,29.36,89400.0,21.1415,21.1415,21.0697,21.0697,89400.0
2005-02-07 12:05:00,29.36,29.43,29.36,29.43,47400.0,21.0697,21.12,21.0697,21.12,47400.0
2005-02-07 12:10:00,29.42,29.43,29.4,29.42,29800.0,21.1128,21.12,21.0985,21.1128,29800.0
2005-02-07 12:15:00,29.4,29.43,29.39,29.42,29600.0,21.0985,21.12,21.0913,21.1128,29600.0
2005-02-07 12:20:00,29.42,29.43,29.38,29.4,50200.0,21.1128,21.12,21.0841,21.0985,50200.0
2005-02-07 12:25:00,29.4,29.45,29.38,29.44,30000.0,21.0985,21.1343,21.0841,21.1272,30000.0
2005-02-07 12:30:00,29.45,29.47,29.43,29.43,23000.0,21.1343,21.1487,21.12,21.12,23000.0
2005-02-07 12:35:00,29.43,29.45,29.43,29.44,21800.0,21.12,21.1343,21.12,21.1272,21800.0
2005-02-07 12:40:00,29.44,29.45,29.43,29.43,19000.0,21.1272,21.1343,21.12,21.12,19000.0
2005-02-07 12:45:00,29.43,29.45,29.43,29.45,25600.0,21.12,21.1343,21.12,21.1343,25600.0
2005-02-07 12:50:00,29.45,29.47,29.45,29.46,30000.0,21.1343,21.1487,21.1343,21.1415,30000.0
2005-02-07 12:55:00,29.46,29.48,29.46,29.47,30600.0,21.1415,21.1559,21.1415,21.1487,30600.0
2005-02-07 13:00:00,29.46,29.47,29.45,29.46,25400.0,21.1415,21.1487,21.1343,21.1415,25400.0
2005-02-07 13:05:00,29.46,29.47,29.45,29.46,17800.0,21.1415,21.1487,21.1343,21.1415,17800.0
2005-02-07 13:10:00,29.46,29.46,29.45,29.45,7400.0,21.1415,21.1415,21.1343,21.1343,7400.0
2005-02-07 13:15:00,29.45,29.46,29.45,29.45,46400.0,21.1343,21.1415,21.1343,21.1343,46400.0
2005-02-07 13:20:00,29.45,29.46,29.41,29.44,42600.0,21.1343,21.1415,21.1056,21.1272,42600.0
2005-02-07 13:25:00,29.43,29.43,29.41,29.43,32200.0,21.12,21.12,21.1056,21.12,32200.0
2005-02-07 13:30:00,29.43,29.43,29.43,29.43,16200.0,21.12,21.12,21.12,21.12,16200.0
2005-02-07 13:35:00,29.43,29.45,29.43,29.43,7400.0,21.12,21.1343,21.12,21.12,7400.0
2005-02-07 13:40:00,29.43,29.43,29.42,29.43,19000.0,21.12,21.12,21.1128,21.12,19000.0
2005-02-07 13:45:00,29.42,29.43,29.42,29.42,11000.0,21.1128,21.12,21.1128,21.1128,11000.0
2005-02-07 13:50:00,29.42,29.42,29.39,29.39,18600.0,21.1128,21.1128,21.0913,21.0913,18600.0
2005-02-07 13:55:00,29.38,29.38,29.36,29.36,33400.0,21.0841,21.0841,21.0697,21.0697,33400.0
2005-02-07 14:00:00,29.36,29.42,29.36,29.42,22600.0,21.0697,21.1128,21.0697,21.1128,22600.0
2005-02-07 14:05:00,29.41,29.42,29.4,29.42,18200.0,21.1056,21.1128,21.0985,21.1128,18200.0
2005-02-07 14:10:00,29.42,29.43,29.41,29.43,30800.0,21.1128,21.12,21.1056,21.12,30800.0
2005-02-07 14:15:00,29.43,29.45,29.43,29.43,14600.0,21.12,21.1343,21.12,21.12,14600.0
2005-02-07 14:20:00,29.43,29.43,29.4,29.4,24400.0,21.12,21.12,21.0985,21.0985,24400.0
2005-02-07 14:25:00,29.4,29.43,29.4,29.43,21600.0,21.0985,21.12,21.0985,21.12,21600.0
2005-02-07 14:30:00,29.42,29.46,29.42,29.46,76200.0,21.1128,21.1415,21.1128,21.1415,76200.0
2005-02-07 14:35:00,29.45,29.47,29.41,29.43,47200.0,21.1343,21.1487,21.1056,21.12,47200.0
2005-02-07 14:40:00,29.41,29.42,29.4,29.41,29400.0,21.1056,21.1128,21.0985,21.1056,29400.0
2005-02-07 14:45:00,29.41,29.43,29.4,29.42,15400.0,21.1056,21.12,21.0985,21.1128,15400.0
2005-02-07 14:50:00,29.41,29.43,29.4,29.43,34800.0,21.1056,21.12,21.0985,21.12,34800.0
2005-02-07 14:55:00,29.43,29.45,29.42,29.45,43800.0,21.12,21.1343,21.1128,21.1343,43800.0
2005-02-07 15:00:00,29.45,29.45,29.38,29.39,15400.0,21.1343,21.1343,21.0841,21.0913,15400.0
2005-02-07 15:05:00,29.39,29.45,29.39,29.42,36200.0,21.0913,21.1343,21.0913,21.1128,36200.0
2005-02-07 15:10:00,29.43,29.43,29.4,29.42,47400.0,21.12,21.12,21.0985,21.1128,47400.0
2005-02-07 15:15:00,29.42,29.43,29.42,29.43,26400.0,21.1128,21.12,21.1128,21.12,26400.0
2005-02-07 15:20:00,29.43,29.43,29.38,29.39,37000.0,21.12,21.12,21.0841,21.0913,37000.0
2005-02-07 15:25:00,29.39,29.46,29.38,29.43,59000.0,21.0913,21.1415,21.0841,21.12,59000.0
2005-02-07 15:30:00,29.41,29.42,29.39,29.39,31800.0,21.1056,21.1128,21.0913,21.0913,31800.0
2005-02-07 15:35:00,29.39,29.42,29.38,29.42,33400.0,21.0913,21.1128,21.0841,21.1128,33400.0
2005-02-07 15:40:00,29.42,29.43,29.39,29.39,21400.0,21.1128,21.12,21.0913,21.0913,21400.0
2005-02-07 15:45:00,29.39,29.44,29.39,29.43,74000.0,21.0913,21.1272,21.0913,21.12,74000.0
2005-02-07 15:50:00,29.43,29.47,29.43,29.45,132800.0,21.12,21.1487,21.12,21.1343,132800.0
2005-02-07 15:55:00,29.45,29.47,29.45,29.47,162400.0,21.1343,21.1487,21.1343,21.1487,162400.0
2005-02-08 09:30:00,29.39,29.45,29.29,29.36,122000.0,21.0913,21.1343,21.0195,21.0697,122000.0
2005-02-08 09:35:00,29.36,29.37,29.34,29.36,74600.0,21.0697,21.0769,21.0554,21.0697,74600.0
2005-02-08 09:40:00,29.36,29.43,29.35,29.42,39400.0,21.0697,21.12,21.0626,21.1128,39400.0
2005-02-08 09:45:00,29.43,29.45,29.37,29.45,54400.0,21.12,21.1343,21.0769,21.1343,54400.0
2005-02-08 09:50:00,29.45,29.46,29.41,29.45,43000.0,21.1343,21.1415,21.1056,21.1343,43000.0
2005-02-08 09:55:00,29.44,29.5,29.43,29.49,40400.0,21.1272,21.1702,21.12,21.163,40400.0
2005-02-08 10:00:00,29.49,29.5,29.45,29.46,38400.0,21.163,21.1702,21.1343,21.1415,38400.0
2005-02-08 10:05:00,29.46,29.46,29.4,29.4,57600.0,21.1415,21.1415,21.0985,21.0985,57600.0
2005-02-08 10:10:00,29.42,29.47,29.4,29.46,77600.0,21.1128,21.1487,21.0985,21.1415,77600.0
2005-02-08 10:15:00,29.47,29.5,29.46,29.48,69400.0,21.1487,21.1702,21.1415,21.1559,69400.0
2005-02-08 10:20:00,29.48,29.48,29.44,29.45,137600.0,21.1559,21.1559,21.1272,21.1343,137600.0
2005-02-08 10:25:00,29.46,29.47,29.46,29.47,48400.0,21.1415,21.1487,21.1415,21.1487,48400.0
2005-02-08 10:30:00,29.47,29.5,29.46,29.49,69800.0,21.1487,21.1702,21.1415,21.163,69800.0
2005-02-08 10:35:00,29.49,29.49,29.45,29.47,58000.0,21.163,21.163,21.1343,21.1487,58000.0
2005-02-08 10:40:00,29.47,29.49,29.47,29.47,32800.0,21.1487,21.163,21.1487,21.1487,32800.0
2005-02-08 10:45:00,29.48,29.49,29.46,29.46,37400.0,21.1559,21.163,21.1415,21.1415,37400.0
2005-02-08 10:50:00,29.46,29.47,29.46,29.46,28400.0,21.1415,21.1487,21.1415,21.1415,28400.0
2005-02-08 10:55:00,29.46,29.48,29.45,29.47,74600.0,21.1415,21.1559,21.1343,21.1487,74600.0
2005-02-08 11:00:00,29.47,29.48,29.47,29.47,90000.0,21.1487,21.1559,21.1487,21.1487,90000.0
2005-02-08 11:05:00,29.47,29.48,29.45,29.46,144600.0,21.1487,21.1559,21.1343,21.1415,144600.0
2005-02-08 11:10:00,29.45,29.45,29.44,29.45,25800.0,21.1343,21.1343,21.1272,21.1343,25800.0
2005-02-08 11:15:00,29.45,29.47,29.41,29.43,62400.0,21.1343,21.1487,21.1056,21.12,62400.0
2005-02-08 11:20:00,29.42,29.48,29.42,29.45,82800.0,21.1128,21.1559,21.1128,21.1343,82800.0
2005-02-08 11:25:00,29.46,29.46,29.43,29.45,17600.0,21.1415,21.1415,21.12,21.1343,17600.0
2005-02-08 11:30:00,29.45,29.46,29.44,29.45,31200.0,21.1343,21.1415,21.1272,21.1343,31200.0
2005-02-08 11:35:00,29.45,29.45,29.43,29.43,19600.0,21.1343,21.1343,21.12,21.12,19600.0
2005-02-08 11:40:00,29.43,29.43,29.42,29.43,635200.0,21.12,21.12,21.1128,21.12,635200.0
2005-02-08 11:45:00,29.43,29.43,29.38,29.38,29200.0,21.12,21.12,21.0841,21.0841,29200.0
2005-02-08 11:50:00,29.38,29.4,29.36,29.4,33600.0,21.0841,21.0985,21.0697,21.0985,33600.0
2005-02-08 11:55:00,29.4,29.4,29.38,29.39,20800.0,21.0985,21.0985,21.0841,21.0913,20800.0
2005-02-08 12:00:00,29.38,29.39,29.36,29.36,19800.0,21.0841,21.0913,21.0697,21.0697,19800.0
2005-02-08 12:05:00,29.36,29.36,29.34,29.36,59400.0,21.0697,21.0697,21.0554,21.0697,59400.0
2005-02-08 12:10:00,29.36,29.36,29.31,29.32,43800.0,21.0697,21.0697,21.0339,21.041,43800.0
2005-02-08 12:15:00,29.32,29.34,29.32,29.34,62200.0,21.041,21.0554,21.041,21.0554,62200.0
2005-02-08 12:20:00,29.34,29.35,29.33,29.34,49400.0,21.0554,21.0626,21.0482,21.0554,49400.0
2005-02-08 12:25:00,29.34,29.36,29.33,29.35,142200.0,21.0554,21.0697,21.0482,21.0626,142200.0
2005-02-08 12:30:00,29.35,29.35,29.32,29.33,22800.0,21.0626,21.0626,21.041,21.0482,22800.0
2005-02-08 12:35:00,29.33,29.35,29.33,29.33,15800.0,21.0482,21.0626,21.0482,21.0482,15800.0
2005-02-08 12:40:00,29.33,29.36,29.33,29.33,18000.0,21.0482,21.0697,21.0482,21.0482,18000.0
2005-02-08 12:45:00,29.33,29.34,29.32,29.33,9800.0,21.0482,21.0554,21.041,21.0482,9800.0
2005-02-08 12:50:00,29.33,29.33,29.3,29.32,44000.0,21.0482,21.0482,21.0267,21.041,44000.0
2005-02-08 12:55:00,29.32,29.33,29.32,29.33,60400.0,21.041,21.0482,21.041,21.0482,60400.0
2005-02-08 13:00:00,29.32,29.32,29.31,29.32,23200.0,21.041,21.041,21.0339,21.041,23200.0
2005-02-08 13:05:00,29.32,29.33,29.32,29.32,39400.0,21.041,21.0482,21.041,21.041,39400.0
2005-02-08 13:10:00,29.33,29.35,29.33,29.34,46200.0,21.0482,21.0626,21.0482,21.0554,46200.0
2005-02-08 13:15:00,29.34,29.35,29.32,29.34,32200.0,21.0554,21.0626,21.041,21.0554,32200.0
2005-02-08 13:20:00,29.34,29.35,29.34,29.34,11800.0,21.0554,21.0626,21.0554,21.0554,11800.0
2005-02-08 13:25:00,29.34,29.35,29.34,29.35,17000.0,21.0554,21.0626,21.0554,21.0626,17000.0
2005-02-08 13:30:00,29.35,29.35,29.33,29.33,16000.0,21.0626,21.0626,21.0482,21.0482,16000.0
2005-02-08 13:35:00,29.34,29.34,29.33,29.33,6200.0,21.0554,21.0554,21.0482,21.0482,6200.0
2005-02-08 13:40:00,29.33,29.33,29.31,29.31,10600.0,21.0482,21.0482,21.0339,21.0339,10600.0
2005-02-08 13:45:00,29.31,29.33,29.31,29.32,34600.0,21.0339,21.0482,21.0339,21.041,34600.0
2005-02-08 13:50:00,29.32,29.33,29.31,29.32,41400.0,21.041,21.0482,21.0339,21.041,41400.0
2005-02-08 13:55:00,29.32,29.33,29.31,29.33,15600.0,21.041,21.0482,21.0339,21.0482,15600.0
2005-02-08 14:00:00,29.33,29.33,29.32,29.33,10800.0,21.0482,21.0482,21.041,21.0482,10800.0
2005-02-08 14:05:00,29.33,29.34,29.33,29.34,19000.0,21.0482,21.0554,21.0482,21.0554,19000.0
2005-02-08 14:10:00,29.34,29.36,29.33,29.35,57000.0,21.0554,21.0697,21.0482,21.0626,57000.0
2005-02-08 14:15:00,29.35,29.35,29.34,29.35,34800.0,21.0626,21.0626,21.0554,21.0626,34800.0
2005-02-08 14:20:00,29.34,29.35,29.33,29.34,18200.0,21.0554,21.0626,21.0482,21.0554,18200.0
2005-02-08 14:25:00,29.34,29.35,29.33,29.33,20400.0,21.0554,21.0626,21.0482,21.0482,20400.0
2005-02-08 14:30:00,29.32,29.32,29.31,29.32,44400.0,21.041,21.041,21.0339,21.041,44400.0
2005-02-08 14:35:00,29.32,29.32,29.31,29.31,21200.0,21.041,21.041,21.0339,21.0339,21200.0
2005-02-08 14:40:00,29.3,29.31,29.3,29.3,32600.0,21.0267,21.0339,21.0267,21.0267,32600.0
2005-02-08 14:45:00,29.3,29.31,29.3,29.3,24400.0,21.0267,21.0339,21.0267,21.0267,24400.0
2005-02-08 14:50:00,29.3,29.31,29.29,29.29,26400.0,21.0267,21.0339,21.0195,21.0195,26400.0
2005-02-08 14:55:00,29.29,29.29,29.28,29.29,75800.0,21.0195,21.0195,21.0123,21.0195,75800.0
2005-02-08 15:00:00,29.3,29.3,29.29,29.3,29400.0,21.0267,21.0267,21.0195,21.0267,29400.0
2005-02-08 15:05:00,29.3,29.36,29.3,29.36,116600.0,21.0267,21.0697,21.0267,21.0697,116600.0
2005-02-08 15:10:00,29.36,29.36,29.35,29.36,87800.0,21.0697,21.0697,21.0626,21.0697,87800.0
2005-02-08 15:15:00,29.36,29.36,29.36,29.36,222000.0,21.0697,21.0697,21.0697,21.0697,222000.0
2005-02-08 15:20:00,29.35,29.36,29.35,29.35,64800.0,21.0626,21.0697,21.0626,21.0626,64800.0
2005-02-08 15:25:00,29.35,29.36,29.35,29.36,72600.0,21.0626,21.0697,21.0626,21.0697,72600.0
2005-02-08 15:30:00,29.36,29.36,29.36,29.36,29600.0,21.0697,21.0697,21.0697,21.0697,29600.0
2005-02-08 15:35:00,29.36,29.4,29.36,29.4,163800.0,21.0697,21.0985,21.0697,21.0985,163800.0
2005-02-08 15:40:00,29.4,29.41,29.38,29.4,180400.0,21.0985,21.1056,21.0841,21.0985,180400.0
2005-02-08 15:45:00,29.39,29.39,29.37,29.39,163200.0,21.0913,21.0913,21.0769,21.0913,163200.0
2005-02-08 15:50:00,29.39,29.41,29.38,29.41,103800.0,21.0913,21.1056,21.0841,21.1056,103800.0
2005-02-08 15:55:00,29.41,29.41,29.38,29.38,178400.0,21.1056,21.1056,21.0841,21.0841,178400.0
2005-02-09 09:30:00,29.28,29.4,29.25,29.34,122000.0,21.0123,21.0985,20.9908,21.0554,122000.0
2005-02-09 09:35:00,29.33,29.65,29.33,29.46,89000.0,21.0482,21.2779,21.0482,21.1415,89000.0
2005-02-09 09:40:00,29.43,29.45,29.38,29.42,24600.0,21.12,21.1343,21.0841,21.1128,24600.0
2005-02-09 09:45:00,29.42,29.42,29.39,29.39,19400.0,21.1128,21.1128,21.0913,21.0913,19400.0
2005-02-09 09:50:00,29.39,29.4,29.33,29.38,25600.0,21.0913,21.0985,21.0482,21.0841,25600.0
2005-02-09 09:55:00,29.37,29.47,29.35,29.47,45800.0,21.0769,21.1487,21.0626,21.1487,45800.0
2005-02-09 10:00:00,29.47,29.48,29.42,29.43,94800.0,21.1487,21.1559,21.1128,21.12,94800.0
2005-02-09 10:05:00,29.43,29.49,29.43,29.46,32400.0,21.12,21.163,21.12,21.1415,32400.0
2005-02-09 10:10:00,29.46,29.46,29.32,29.32,83000.0,21.1415,21.1415,21.041,21.041,83000.0
2005-02-09 10:15:00,29.32,29.38,29.31,29.35,102200.0,21.041,21.0841,21.0339,21.0626,102200.0
2005-02-09 10:20:00,29.34,29.35,29.3,29.31,56000.0,21.0554,21.0626,21.0267,21.0339,56000.0
2005-02-09 10:25:00,29.32,29.37,29.3,29.31,34800.0,21.041,21.0769,21.0267,21.0339,34800.0
2005-02-09 10:30:00,29.32,29.35,29.26,29.28,85200.0,21.041,21.0626,20.998,21.0123,85200.0
2005-02-09 10:35:00,29.27,29.27,29.19,29.19,74600.0,21.0052,21.0052,20.9477,20.9477,74600.0
2005-02-09 10:40:00,29.2,29.21,29.18,29.21,81200.0,20.9549,20.9621,20.9406,20.9621,81200.0
2005-02-09 10:45:00,29.2,29.23,29.18,29.19,78200.0,20.9549,20.9765,20.9406,20.9477,78200.0
2005-02-09 10:50:00,29.19,29.27,29.19,29.2,58400.0,20.9477,21.0052,20.9477,20.9549,58400.0
2005-02-09 10:55:00,29.21,29.27,29.21,29.24,18200.0,20.9621,21.0052,20.9621,20.9836,18200.0
2005-02-09 11:00:00,29.24,29.25,29.22,29.23,19400.0,20.9836,20.9908,20.9693,20.9765,19400.0
2005-02-09 11:05:00,29.23,29.25,29.2,29.2,17000.0,20.9765,20.9908,20.9549,20.9549,17000.0
2005-02-09 11:10:00,29.22,29.25,29.21,29.21,20200.0,20.9693,20.9908,20.9621,20.9621,20200.0
2005-02-09 11:15:00,29.22,29.25,29.21,29.25,22000.0,20.9693,20.9908,20.9621,20.9908,22000.0
2005-02-09 11:20:00,29.24,29.29,29.24,29.27,104000.0,20.9836,21.0195,20.9836,21.0052,104000.0
2005-02-09 11:25:00,29.28,29.29,29.25,29.26,35600.0,21.0123,21.0195,20.9908,20.998,35600.0
2005-02-09 11:30:00,29.26,29.27,29.23,29.25,29200.0,20.998,21.0052,20.9765,20.9908,29200.0
2005-02-09 11:35:00,29.27,29.27,29.23,29.23,12000.0,21.0052,21.0052,20.9765,20.9765,12000.0
2005-02-09 11:40:00,29.22,29.24,29.2,29.22,34000.0,20.9693,20.9836,20.9549,20.9693,34000.0
2005-02-09 11:45:00,29.22,29.25,29.2,29.24,128000.0,20.9693,20.9908,20.9549,20.9836,128000.0
2005-02-09 11:50:00,29.23,29.24,29.22,29.23,10400.0,20.9765,20.9836,20.9693,20.9765,10400.0
2005-02-09 11:55:00,29.25,29.25,29.22,29.23,16600.0,20.9908,20.9908,20.9693,20.9765,16600.0
2005-02-09 12:00:00,29.22,29.23,29.21,29.22,10200.0,20.9693,20.9765,20.9621,20.9693,10200.0
2005-02-09 12:05:00,29.22,29.22,29.19,29.21,46400.0,20.9693,20.9693,20.9477,20.9621,46400.0
2005-02-09 12:10:00,29.2,29.24,29.2,29.24,19800.0,20.9549,20.9836,20.9549,20.9836,19800.0
2005-02-09 12:15:00,29.24,29.25,29.23,29.24,24800.0,20.9836,20.9908,20.9765,20.9836,24800.0
2005-02-09 12:20:00,29.24,29.25,29.23,29.25,23600.0,20.9836,20.9908,20.9765,20.9908,23600.0
2005-02-09 12:25:00,29.25,29.26,29.24,29.24,31200.0,20.9908,20.998,20.9836,20.9836,31200.0
2005-02-09 12:30:00,29.24,29.24,29.19,29.2,23000.0,20.9836,20.9836,20.9477,20.9549,23000.0
2005-02-09 12:35:00,29.2,29.23,29.2,29.23,26200.0,20.9549,20.9765,20.9549,20.9765,26200.0
2005-02-09 12:40:00,29.22,29.24,29.22,29.22,14600.0,20.9693,20.9836,20.9693,20.9693,14600.0
2005-02-09 12:45:00,29.23,29.23,29.22,29.22,19400.0,20.9765,20.9765,20.9693,20.9693,19400.0
2005-02-09 12:50:00,29.22,29.24,29.22,29.23,12200.0,20.9693,20.9836,20.9693,20.9765,12200.0
2005-02-09 12:55:00,29.23,29.24,29.22,29.23,10000.0,20.9765,20.9836,20.9693,20.9765,10000.0
2005-02-09 13:00:00,29.22,29.24,29.22,29.23,13800.0,20.9693,20.9836,20.9693,20.9765,13800.0
2005-02-09 13:05:00,29.23,29.25,29.23,29.24,20600.0,20.9765,20.9908,20.9765,20.9836,20600.0
2005-02-09 13:10:00,29.23,29.26,29.23,29.26,26800.0,20.9765,20.998,20.9765,20.998,26800.0
2005-02-09 13:15:00,29.27,29.28,29.25,29.28,28600.0,21.0052,21.0123,20.9908,21.0123,28600.0
2005-02-09 13:20:00,29.27,29.3,29.27,29.3,16600.0,21.0052,21.0267,21.0052,21.0267,16600.0
2005-02-09 13:25:00,29.3,29.31,29.28,29.3,32600.0,21.0267,21.0339,21.0123,21.0267,32600.0
2005-02-09 13:30:00,29.3,29.36,29.3,29.35,105800.0,21.0267,21.0697,21.0267,21.0626,105800.0
2005-02-09 13:35:00,29.35,29.35,29.31,29.31,44200.0,21.0626,21.0626,21.0339,21.0339,44200.0
2005-02-09 13:40:00,29.31,29.32,29.3,29.31,12800.0,21.0339,21.041,21.0267,21.0339,12800.0
2005-02-09 13:45:00,29.3,29.31,29.28,29.28,22800.0,21.0267,21.0339,21.0123,21.0123,22800.0
2005-02-09 13:50:00,29.28,29.36,29.28,29.34,31400.0,21.0123,21.0697,21.0123,21.0554,31400.0
2005-02-09 13:55:00,29.34,29.34,29.29,29.29,19400.0,21.0554,21.0554,21.0195,21.0195,19400.0
2005-02-09 14:00:00,29.3,29.3,29.25,29.25,24400.0,21.0267,21.0267,20.9908,20.9908,24400.0
2005-02-09 14:05:00,29.25,29.26,29.19,29.2,55600.0,20.9908,20.998,20.9477,20.9549,55600.0
2005-02-09 14:10:00,29.19,29.22,29.18,29.22,38200.0,20.9477,20.9693,20.9406,20.9693,38200.0
2005-02-09 14:15:00,29.22,29.25,29.21,29.23,32000.0,20.9693,20.9908,20.9621,20.9765,32000.0
2005-02-09 14:20:00,29.24,29.24,29.2,29.21,17000.0,20.9836,20.9836,20.9549,20.9621,17000.0
2005-02-09 14:25:00,29.21,29.22,29.17,29.22,49000.0,20.9621,20.9693,20.9334,20.9693,49000.0
2005-02-09 14:30:00,29.21,29.24,29.2,29.24,25600.0,20.9621,20.9836,20.9549,20.9836,25600.0
2005-02-09 14:35:00,29.24,29.25,29.23,29.25,23600.0,20.9836,20.9908,20.9765,20.9908,23600.0
2005-02-09 14:40:00,29.25,29.26,29.23,29.23,40400.0,20.9908,20.998,20.9765,20.9765,40400.0
2005-02-09 14:45:00,29.23,29.23,29.18,29.18,56600.0,20.9765,20.9765,20.9406,20.9406,56600.0
2005-02-09 14:50:00,29.18,29.18,29.16,29.17,163400.0,20.9406,20.9406,20.9262,20.9334,163400.0
2005-02-09 14:55:00,29.16,29.17,29.13,29.13,38600.0,20.9262,20.9334,20.9047,20.9047,38600.0
2005-02-09 15:00:00,29.13,29.14,29.13,29.14,219600.0,20.9047,20.9119,20.9047,20.9119,219600.0
2005-02-09 15:05:00,29.14,29.14,29.09,29.1,59000.0,20.9119,20.9119,20.876,20.8832,59000.0
2005-02-09 15:10:00,29.1,29.1,29.08,29.09,50400.0,20.8832,20.8832,20.8688,20.876,50400.0
2005-02-09 15:15:00,29.08,29.09,29.0,29.01,194000.0,20.8688,20.876,20.8114,20.8186,194000.0
2005-02-09 15:20:00,29.01,29.01,28.99,29.0,214000.0,20.8186,20.8186,20.8042,20.8114,214000.0
2005-02-09 15:25:00,29.0,29.04,29.0,29.04,173200.0,20.8114,20.8401,20.8114,20.8401,173200.0
2005-02-09 15:30:00,29.04,29.05,28.98,28.98,113600.0,20.8401,20.8473,20.797,20.797,113600.0
2005-02-09 15:35:00,28.98,28.98,28.9,28.9,280400.0,20.797,20.797,20.7396,20.7396,280400.0
2005-02-09 15:40:00,28.9,28.96,28.9,28.93,125800.0,20.7396,20.7827,20.7396,20.7612,125800.0
2005-02-09 15:45:00,28.94,28.99,28.93,28.98,172400.0,20.7683,20.8042,20.7612,20.797,172400.0
2005-02-09 15:50:00,28.97,29.0,28.93,28.93,234800.0,20.7899,20.8114,20.7612,20.7612,234800.0
2005-02-09 15:55:00,28.95,28.96,28.93,28.93,81200.0,20.7755,20.7827,20.7612,20.7612,81200.0
2005-02-10 09:30:00,28.97,29.16,28.96,29.15,127400.0,20.7899,20.9262,20.7827,20.919,127400.0
2005-02-10 09:35:00,29.15,29.18,29.1,29.11,121800.0,20.919,20.9406,20.8832,20.8903,121800.0
2005-02-10 09:40:00,29.11,29.17,29.11,29.15,67200.0,20.8903,20.9334,20.8903,20.919,67200.0
2005-02-10 09:45:00,29.15,29.16,29.14,29.14,145200.0,20.919,20.9262,20.9119,20.9119,145200.0
2005-02-10 09:50:00,29.15,29.15,29.13,29.13,66400.0,20.919,20.919,20.9047,20.9047,66400.0
2005-02-10 09:55:00,29.14,29.22,29.12,29.2,71600.0,20.9119,20.9693,20.8975,20.9549,71600.0
2005-02-10 10:00:00,29.2,29.25,29.17,29.25,40400.0,20.9549,20.9908,20.9334,20.9908,40400.0
2005-02-10 10:05:00,29.24,29.25,29.18,29.24,74600.0,20.9836,20.9908,20.9406,20.9836,74600.0
2005-02-10 10:10:00,29.24,29.27,29.23,29.25,27600.0,20.9836,21.0052,20.9765,20.9908,27600.0
2005-02-10 10:15:00,29.24,29.25,29.22,29.25,35800.0,20.9836,20.9908,20.9693,20.9908,35800.0
2005-02-10 10:20:00,29.25,29.25,29.23,29.25,25800.0,20.9908,20.9908,20.9765,20.9908,25800.0
2005-02-10 10:25:00,29.25,29.27,29.24,29.27,80200.0,20.9908,21.0052,20.9836,21.0052,80200.0
2005-02-10 10:30:00,29.27,29.27,29.18,29.2,58400.0,21.0052,21.0052,20.9406,20.9549,58400.0
2005-02-10 10:35:00,29.2,29.23,29.17,29.23,51400.0,20.9549,20.9765,20.9334,20.9765,51400.0
2005-02-10 10:40:00,29.21,29.22,29.2,29.2,1337600.0,20.9621,20.9693,20.9549,20.9549,1337600.0
2005-02-10 10:45:00,29.19,29.2,29.17,29.18,45400.0,20.9477,20.9549,20.9334,20.9406,45400.0
2005-02-10 10:50:00,29.17,29.21,29.17,29.21,45400.0,20.9334,20.9621,20.9334,20.9621,45400.0
2005-02-10 10:55:00,29.21,29.24,29.21,29.23,106800.0,20.9621,20.9836,20.9621,20.9765,106800.0
2005-02-10 11:00:00,29.23,29.23,29.22,29.22,17400.0,20.9765,20.9765,20.9693,20.9693,17400.0
2005-02-10 11:05:00,29.22,29.22,29.19,29.21,29000.0,20.9693,20.9693,20.9477,20.9621,29000.0
2005-02-10 11:10:00,29.22,29.23,29.18,29.18,34000.0,20.9693,20.9765,20.9406,20.9406,34000.0
2005-02-10 11:15:00,29.18,29.4,29.12,29.13,71000.0,20.9406,21.0985,20.8975,20.9047,71000.0
2005-02-10 11:20:00,29.13,29.13,29.07,29.1,85400.0,20.9047,20.9047,20.8616,20.8832,85400.0
2005-02-10 11:25:00,29.1,29.15,29.1,29.15,26200.0,20.8832,20.919,20.8832,20.919,26200.0
2005-02-10 11:30:00,29.15,29.17,29.14,29.17,42400.0,20.919,20.9334,20.9119,20.9334,42400.0
2005-02-10 11:35:00,29.17,29.18,29.15,29.17,25400.0,20.9334,20.9406,20.919,20.9334,25400.0
2005-02-10 11:40:00,29.17,29.18,29.17,29.18,19800.0,20.9334,20.9406,20.9334,20.9406,19800.0
2005-02-10 11:45:00,29.18,29.21,29.18,29.2,32000.0,20.9406,20.9621,20.9406,20.9549,32000.0
2005-02-10 11:50:00,29.2,29.23,29.2,29.22,16200.0,20.9549,20.9765,20.9549,20.9693,16200.0
2005-02-10 11:55:00,29.22,29.25,29.22,29.24,45800.0,20.9693,20.9908,20.9693,20.9836,45800.0
2005-02-10 12:00:00,29.24,29.27,29.24,29.27,43800.0,20.9836,21.0052,20.9836,21.0052,43800.0
2005-02-10 12:05:00,29.27,29.28,29.25,29.25,13000.0,21.0052,21.0123,20.9908,20.9908,13000.0
2005-02-10 12:10:00,29.25,29.25,29.21,29.21,33600.0,20.9908,20.9908,20.9621,20.9621,33600.0
2005-02-10 12:15:00,29.21,29.21,29.2,29.21,23200.0,20.9621,20.9621,20.9549,20.9621,23200.0
2005-02-10 12:20:00,29.21,29.21,29.2,29.21,58000.0,20.9621,20.9621,20.9549,20.9621,58000.0
2005-02-10 12:25:00,29.22,29.25,29.21,29.24,30600.0,20.9693,20.9908,20.9621,20.9836,30600.0
2005-02-10 12:30:00,29.24,29.25,29.21,29.22,13800.0,20.9836,20.9908,20.9621,20.9693,13800.0
2005-02-10 12:35:00,29.22,29.22,29.21,29.21,19200.0,20.9693,20.9693,20.9621,20.9621,19200.0
2005-02-10 12:40:00,29.2,29.24,29.2,29.24,12400.0,20.9549,20.9836,20.9549,20.9836,12400.0
2005-02-10 12:45:00,29.24,29.25,29.24,29.24,13000.0,20.9836,20.9908,20.9836,20.9836,13000.0
2005-02-10 12:50:00,29.24,29.25,29.24,29.25,8800.0,20.9836,20.9908,20.9836,20.9908,8800.0
2005-02-10 12:55:00,29.24,29.24,29.22,29.24,21600.0,20.9836,20.9836,20.9693,20.9836,21600.0
2005-02-10 13:00:00,29.24,29.27,29.24,29.27,21000.0,20.9836,21.0052,20.9836,21.0052,21000.0
2005-02-10 13:05:00,29.27,29.27,29.18,29.2,53800.0,21.0052,21.0052,20.9406,20.9549,53800.0
2005-02-10 13:10:00,29.2,29.21,29.2,29.21,23200.0,20.9549,20.9621,20.9549,20.9621,23200.0
2005-02-10 13:15:00,29.21,29.22,29.2,29.22,27800.0,20.9621,20.9693,20.9549,20.9693,27800.0
2005-02-10 13:20:00,29.22,29.25,29.22,29.25,89200.0,20.9693,20.9908,20.9693,20.9908,89200.0
2005-02-10 13:25:00,29.25,29.32,29.25,29.31,82400.0,20.9908,21.041,20.9908,21.0339,82400.0
2005-02-10 13:30:00,29.32,29.33,29.29,29.32,75800.0,21.041,21.0482,21.0195,21.041,75800.0
2005-02-10 13:35:00,29.33,29.36,29.32,29.36,130200.0,21.0482,21.0697,21.041,21.0697,130200.0
2005-02-10 13:40:00,29.36,29.36,29.32,29.33,35000.0,21.0697,21.0697,21.041,21.0482,35000.0
2005-02-10 13:45:00,29.33,29.38,29.33,29.38,112400.0,21.0482,21.0841,21.0482,21.0841,112400.0
2005-02-10 13:50:00,29.38,29.39,29.36,29.38,57200.0,21.0841,21.0913,21.0697,21.0841,57200.0
2005-02-10 13:55:00,29.38,29.41,29.36,29.39,44400.0,21.0841,21.1056,21.0697,21.0913,44400.0
2005-02-10 14:00:00,29.39,29.45,29.39,29.41,138000.0,21.0913,21.1343,21.0913,21.1056,138000.0
2005-02-10 14:05:00,29.42,29.42,29.35,29.36,89200.0,21.1128,21.1128,21.0626,21.0697,89200.0
2005-02-10 14:10:00,29.36,29.41,29.36,29.4,90000.0,21.0697,21.1056,21.0697,21.0985,90000.0
2005-02-10 14:15:00,29.41,29.41,29.38,29.4,46200.0,21.1056,21.1056,21.0841,21.0985,46200.0
2005-02-10 14:20:00,29.39,29.42,29.39,29.41,25200.0,21.0913,21.1128,21.0913,21.1056,25200.0
2005-02-10 14:25:00,29.41,29.43,29.41,29.43,48600.0,21.1056,21.12,21.1056,21.12,48600.0
2005-02-10 14:30:00,29.43,29.45,29.42,29.45,122800.0,21.12,21.1343,21.1128,21.1343,122800.0
2005-02-10 14:35:00,29.45,29.45,29.4,29.41,85000.0,21.1343,21.1343,21.0985,21.1056,85000.0
2005-02-10 14:40:00,29.41,29.41,29.38,29.4,67200.0,21.1056,21.1056,21.0841,21.0985,67200.0
2005-02-10 14:45:00,29.4,29.44,29.39,29.43,26200.0,21.0985,21.1272,21.0913,21.12,26200.0
2005-02-10 14:50:00,29.44,29.5,29.43,29.49,79400.0,21.1272,21.1702,21.12,21.163,79400.0
2005-02-10 14:55:00,29.49,29.51,29.47,29.5,185800.0,21.163,21.1774,21.1487,21.1702,185800.0
2005-02-10 15:00:00,29.5,29.5,29.47,29.48,39200.0,21.1702,21.1702,21.1487,21.1559,39200.0
2005-02-10 15:05:00,29.48,29.58,29.48,29.58,115600.0,21.1559,21.2276,21.1559,21.2276,115600.0
2005-02-10 15:10:00,29.58,29.59,29.57,29.57,119200.0,21.2276,21.2348,21.2204,21.2204,119200.0
2005-02-10 15:15:00,29.58,29.6,29.56,29.58,95400.0,21.2276,21.242,21.2133,21.2276,95400.0
2005-02-10 15:20:00,29.59,29.6,29.53,29.55,69800.0,21.2348,21.242,21.1917,21.2061,69800.0
2005-02-10 15:25:00,29.55,29.6,29.55,29.57,94200.0,21.2061,21.242,21.2061,21.2204,94200.0
2005-02-10 15:30:00,29.57,29.59,29.55,29.59,119200.0,21.2204,21.2348,21.2061,21.2348,119200.0
2005-02-10 15:35:00,29.59,29.59,29.55,29.55,51200.0,21.2348,21.2348,21.2061,21.2061,51200.0
2005-02-10 15:40:00,29.56,29.6,29.55,29.58,79800.0,21.2133,21.242,21.2061,21.2276,79800.0
2005-02-10 15:45:00,29.58,29.58,29.53,29.54,119600.0,21.2276,21.2276,21.1917,21.1989,119600.0
2005-02-10 15:50:00,29.54,29.55,29.53,29.54,161800.0,21.1989,21.2061,21.1917,21.1989,161800.0
2005-02-10 15:55:00,29.54,29.54,29.5,29.51,209400.0,21.1989,21.1989,21.1702,21.1774,209400.0
2005-02-11 09:30:00,29.5,29.5,29.41,29.41,96200.0,21.1702,21.1702,21.1056,21.1056,96200.0
2005-02-11 09:35:00,29.42,29.42,29.31,29.33,131400.0,21.1128,21.1128,21.0339,21.0482,131400.0
2005-02-11 09:40:00,29.33,29.33,29.28,29.29,77800.0,21.0482,21.0482,21.0123,21.0195,77800.0
2005-02-11 09:45:00,29.29,29.34,29.29,29.34,111600.0,21.0195,21.0554,21.0195,21.0554,111600.0
2005-02-11 09:50:00,29.34,29.34,29.27,29.32,75200.0,21.0554,21.0554,21.0052,21.041,75200.0
2005-02-11 09:55:00,29.32,29.42,29.32,29.36,190200.0,21.041,21.1128,21.041,21.0697,190200.0
2005-02-11 10:00:00,29.36,29.44,29.35,29.42,59400.0,21.0697,21.1272,21.0626,21.1128,59400.0
2005-02-11 10:05:00,29.42,29.42,29.36,29.36,126200.0,21.1128,21.1128,21.0697,21.0697,126200.0
2005-02-11 10:10:00,29.36,29.36,29.32,29.34,121200.0,21.0697,21.0697,21.041,21.0554,121200.0
2005-02-11 10:15:00,29.34,29.45,29.34,29.42,171800.0,21.0554,21.1343,21.0554,21.1128,171800.0
2005-02-11 10:20:00,29.42,29.42,29.38,29.39,47200.0,21.1128,21.1128,21.0841,21.0913,47200.0
2005-02-11 10:25:00,29.39,29.46,29.37,29.46,47200.0,21.0913,21.1415,21.0769,21.1415,47200.0
2005-02-11 10:30:00,29.45,29.45,29.39,29.43,97600.0,21.1343,21.1343,21.0913,21.12,97600.0
2005-02-11 10:35:00,29.43,29.49,29.38,29.47,47400.0,21.12,21.163,21.0841,21.1487,47400.0
2005-02-11 10:40:00,29.47,29.48,29.41,29.41,35800.0,21.1487,21.1559,21.1056,21.1056,35800.0
2005-02-11 10:45:00,29.42,29.45,29.41,29.43,31600.0,21.1128,21.1343,21.1056,21.12,31600.0
2005-02-11 10:50:00,29.43,29.48,29.42,29.47,42000.0,21.12,21.1559,21.1128,21.1487,42000.0
2005-02-11 10:55:00,29.46,29.48,29.44,29.47,51000.0,21.1415,21.1559,21.1272,21.1487,51000.0
2005-02-11 11:00:00,29.48,29.55,29.47,29.55,88200.0,21.1559,21.2061,21.1487,21.2061,88200.0
2005-02-11 11:05:00,29.55,29.62,29.55,29.61,90400.0,21.2061,21.2563,21.2061,21.2492,90400.0
2005-02-11 11:10:00,29.61,29.7,29.61,29.7,153400.0,21.2492,21.3137,21.2492,21.3137,153400.0
2005-02-11 11:15:00,29.7,29.75,29.69,29.75,157800.0,21.3137,21.3496,21.3066,21.3496,157800.0
2005-02-11 11:20:00,29.75,29.8,29.75,29.76,262400.0,21.3496,21.3855,21.3496,21.3568,262400.0
2005-02-11 11:25:00,29.76,29.88,29.75,29.84,326800.0,21.3568,21.4429,21.3496,21.4142,326800.0
2005-02-11 11:30:00,29.86,29.88,29.79,29.79,180600.0,21.4286,21.4429,21.3783,21.3783,180600.0
2005-02-11 11:35:00,29.79,29.84,29.75,29.83,105000.0,21.3783,21.4142,21.3496,21.407,105000.0
2005-02-11 11:40:00,29.84,29.86,29.81,29.85,72800.0,21.4142,21.4286,21.3927,21.4214,72800.0
2005-02-11 11:45:00,29.85,29.88,29.82,29.84,57800.0,21.4214,21.4429,21.3999,21.4142,57800.0
2005-02-11 11:50:00,29.83,29.86,29.79,29.85,60400.0,21.407,21.4286,21.3783,21.4214,60400.0
2005-02-11 11:55:00,29.85,29.88,29.85,29.87,24200.0,21.4214,21.4429,21.4214,21.4357,24200.0
2005-02-11 12:00:00,29.87,29.88,29.83,29.88,36200.0,21.4357,21.4429,21.407,21.4429,36200.0
2005-02-11 12:05:00,29.88,29.89,29.84,29.88,97200.0,21.4429,21.4501,21.4142,21.4429,97200.0
2005-02-11 12:10:00,29.88,29.88,29.81,29.84,33000.0,21.4429,21.4429,21.3927,21.4142,33000.0
2005-02-11 12:15:00,29.84,29.84,29.79,29.81,28000.0,21.4142,21.4142,21.3783,21.3927,28000.0
2005-02-11 12:20:00,29.81,29.9,29.81,29.88,63000.0,21.3927,21.4573,21.3927,21.4429,63000.0
2005-02-11 12:25:00,29.88,29.92,29.83,29.86,46600.0,21.4429,21.4716,21.407,21.4286,46600.0
2005-02-11 12:30:00,29.86,29.86,29.83,29.84,22600.0,21.4286,21.4286,21.407,21.4142,22600.0
2005-02-11 12:35:00,29.86,29.92,29.86,29.9,58400.0,21.4286,21.4716,21.4286,21.4573,58400.0
2005-02-11 12:40:00,29.89,29.91,29.86,29.86,31000.0,21.4501,21.4644,21.4286,21.4286,31000.0
2005-02-11 12:45:00,29.86,29.88,29.83,29.87,99400.0,21.4286,21.4429,21.407,21.4357,99400.0
2005-02-11 12:50:00,29.87,29.89,29.87,29.88,22200.0,21.4357,21.4501,21.4357,21.4429,22200.0
2005-02-11 12:55:00,29.89,29.89,29.88,29.89,42600.0,21.4501,21.4501,21.4429,21.4501,42600.0
2005-02-11 13:00:00,29.88,29.9,29.86,29.86,47600.0,21.4429,21.4573,21.4286,21.4286,47600.0
2005-02-11 13:05:00,29.86,29.89,29.79,29.86,54800.0,21.4286,21.4501,21.3783,21.4286,54800.0
2005-02-11 13:10:00,29.86,29.86,29.81,29.81,17400.0,21.4286,21.4286,21.3927,21.3927,17400.0
2005-02-11 13:15:00,29.82,29.9,29.82,29.89,121200.0,21.3999,21.4573,21.3999,21.4501,121200.0
2005-02-11 13:20:00,29.88,29.89,29.86,29.87,16800.0,21.4429,21.4501,21.4286,21.4357,16800.0
2005-02-11 13:25:00,29.87,29.92,29.87,29.92,90800.0,21.4357,21.4716,21.4357,21.4716,90800.0
2005-02-11 13:30:00,29.91,29.92,29.9,29.91,22200.0,21.4644,21.4716,21.4573,21.4644,22200.0
2005-02-11 13:35:00,29.91,29.93,29.9,29.93,77800.0,21.4644,21.4788,21.4573,21.4788,77800.0
2005-02-11 13:40:00,29.93,29.95,29.93,29.93,67000.0,21.4788,21.4932,21.4788,21.4788,67000.0
2005-02-11 13:45:00,29.93,29.96,29.93,29.95,89600.0,21.4788,21.5003,21.4788,21.4932,89600.0
2005-02-11 13:50:00,29.95,29.97,29.93,29.94,107600.0,21.4932,21.5075,21.4788,21.486,107600.0
2005-02-11 13:55:00,29.94,29.97,29.93,29.97,62000.0,21.486,21.5075,21.4788,21.5075,62000.0
2005-02-11 14:00:00,29.97,29.97,29.93,29.93,151600.0,21.5075,21.5075,21.4788,21.4788,151600.0
2005-02-11 14:05:00,29.93,29.97,29.92,29.94,69400.0,21.4788,21.5075,21.4716,21.486,69400.0
2005-02-11 14:10:00,29.94,29.96,29.93,29.94,61800.0,21.486,21.5003,21.4788,21.486,61800.0
2005-02-11 14:15:00,29.93,29.97,29.93,29.94,48200.0,21.4788,21.5075,21.4788,21.486,48200.0
2005-02-11 14:20:00,29.95,29.98,29.95,29.95,40000.0,21.4932,21.5147,21.4932,21.4932,40000.0
2005-02-11 14:25:00,29.95,29.98,29.92,29.97,89200.0,21.4932,21.5147,21.4716,21.5075,89200.0
2005-02-11 14:30:00,29.97,29.98,29.96,29.97,86600.0,21.5075,21.5147,21.5003,21.5075,86600.0
2005-02-11 14:35:00,29.97,29.97,29.94,29.97,32000.0,21.5075,21.5075,21.486,21.5075,32000.0
2005-02-11 14:40:00,29.96,29.98,29.93,29.96,54000.0,21.5003,21.5147,21.4788,21.5003,54000.0
2005-02-11 14:45:00,29.95,29.97,29.95,29.96,37000.0,21.4932,21.5075,21.4932,21.5003,37000.0
2005-02-11 14:50:00,29.96,29.98,29.96,29.97,30400.0,21.5003,21.5147,21.5003,21.5075,30400.0
2005-02-11 14:55:00,29.97,29.99,29.93,29.93,34000.0,21.5075,21.5219,21.4788,21.4788,34000.0
2005-02-11 15:00:00,29.94,29.97,29.93,29.97,40000.0,21.486,21.5075,21.4788,21.5075,40000.0
2005-02-11 15:05:00,29.96,29.97,29.93,29.95,42200.0,21.5003,21.5075,21.4788,21.4932,42200.0
2005-02-11 15:10:00,29.95,29.99,29.95,29.96,37600.0,21.4932,21.5219,21.4932,21.5003,37600.0
2005-02-11 15:15:00,29.95,29.97,29.93,29.95,40200.0,21.4932,21.5075,21.4788,21.4932,40200.0
2005-02-11 15:20:00,29.94,29.96,29.93,29.95,50200.0,21.486,21.5003,21.4788,21.4932,50200.0
2005-02-11 15:25:00,29.95,29.95,29.91,29.92,43200.0,21.4932,21.4932,21.4644,21.4716,43200.0
2005-02-11 15:30:00,29.91,29.92,29.89,29.9,115400.0,21.4644,21.4716,21.4501,21.4573,115400.0
2005-02-11 15:35:00,29.91,29.91,29.86,29.87,77800.0,21.4644,21.4644,21.4286,21.4357,77800.0
2005-02-11 15:40:00,29.86,29.86,29.83,29.86,62200.0,21.4286,21.4286,21.407,21.4286,62200.0
2005-02-11 15:45:00,29.86,29.87,29.83,29.83,90600.0,21.4286,21.4357,21.407,21.407,90600.0
2005-02-11 15:50:00,29.84,29.86,29.82,29.85,394200.0,21.4142,21.4286,21.3999,21.4214,394200.0
2005-02-11 15:55:00,29.84,29.85,29.82,29.82,83000.0,21.4142,21.4214,21.3999,21.3999,83000.0
2005-02-14 09:30:00,29.72,29.77,29.69,29.73,135400.0,21.3281,21.364,21.3066,21.3353,135400.0
2005-02-14 09:35:00,29.72,29.75,29.7,29.7,73800.0,21.3281,21.3496,21.3137,21.3137,73800.0
2005-02-14 09:40:00,29.7,29.7,29.64,29.68,82000.0,21.3137,21.3137,21.2707,21.2994,82000.0
2005-02-14 09:45:00,29.66,29.72,29.64,29.66,57600.0,21.285,21.3281,21.2707,21.285,57600.0
2005-02-14 09:50:00,29.65,29.72,29.64,29.68,46600.0,21.2779,21.3281,21.2707,21.2994,46600.0
2005-02-14 09:55:00,29.67,29.68,29.65,29.68,37000.0,21.2922,21.2994,21.2779,21.2994,37000.0
2005-02-14 10:00:00,29.68,29.69,29.65,29.69,67800.0,21.2994,21.3066,21.2779,21.3066,67800.0
2005-02-14 10:05:00,29.68,29.72,29.63,29.65,77800.0,21.2994,21.3281,21.2635,21.2779,77800.0
2005-02-14 10:10:00,29.64,29.65,29.61,29.64,24600.0,21.2707,21.2779,21.2492,21.2707,24600.0
2005-02-14 10:15:00,29.64,29.66,29.62,29.66,14200.0,21.2707,21.285,21.2563,21.285,14200.0
2005-02-14 10:20:00,29.65,29.68,29.65,29.67,19200.0,21.2779,21.2994,21.2779,21.2922,19200.0
2005-02-14 10:25:00,29.67,29.67,29.6,29.66,57000.0,21.2922,21.2922,21.242,21.285,57000.0
2005-02-14 10:30:00,29.66,29.68,29.65,29.65,17400.0,21.285,21.2994,21.2779,21.2779,17400.0
2005-02-14 10:35:00,29.65,29.66,29.61,29.66,32000.0,21.2779,21.285,21.2492,21.285,32000.0
2005-02-14 10:40:00,29.66,29.66,29.62,29.62,24800.0,21.285,21.285,21.2563,21.2563,24800.0
2005-02-14 10:45:00,29.62,29.64,29.61,29.62,13000.0,21.2563,21.2707,21.2492,21.2563,13000.0
2005-02-14 10:50:00,29.64,29.64,29.61,29.61,20400.0,21.2707,21.2707,21.2492,21.2492,20400.0
2005-02-14 10:55:00,29.62,29.63,29.59,29.6,24600.0,21.2563,21.2635,21.2348,21.242,24600.0
2005-02-14 11:00:00,29.59,29.61,29.57,29.6,40200.0,21.2348,21.2492,21.2204,21.242,40200.0
2005-02-14 11:05:00,29.6,29.6,29.55,29.56,35400.0,21.242,21.242,21.2061,21.2133,35400.0
2005-02-14 11:10:00,29.56,29.58,29.55,29.58,32400.0,21.2133,21.2276,21.2061,21.2276,32400.0
2005-02-14 11:15:00,29.58,29.58,29.51,29.56,41200.0,21.2276,21.2276,21.1774,21.2133,41200.0
2005-02-14 11:20:00,29.55,29.55,29.52,29.52,16400.0,21.2061,21.2061,21.1846,21.1846,16400.0
2005-02-14 11:25:00,29.52,29.55,29.52,29.54,29600.0,21.1846,21.2061,21.1846,21.1989,29600.0
2005-02-14 11:30:00,29.54,29.54,29.52,29.54,30000.0,21.1989,21.1989,21.1846,21.1989,30000.0
2005-02-14 11:35:00,29.54,29.54,29.48,29.49,43000.0,21.1989,21.1989,21.1559,21.163,43000.0
2005-02-14 11:40:00,29.49,29.54,29.48,29.54,27800.0,21.163,21.1989,21.1559,21.1989,27800.0
2005-02-14 11:45:00,29.55,29.55,29.5,29.55,37000.0,21.2061,21.2061,21.1702,21.2061,37000.0
2005-02-14 11:50:00,29.55,29.55,29.5,29.52,19400.0,21.2061,21.2061,21.1702,21.1846,19400.0
2005-02-14 11:55:00,29.51,29.55,29.5,29.55,45400.0,21.1774,21.2061,21.1702,21.2061,45400.0
2005-02-14 12:00:00,29.55,29.55,29.5,29.53,83800.0,21.2061,21.2061,21.1702,21.1917,83800.0
2005-02-14 12:05:00,29.53,29.54,29.5,29.51,18600.0,21.1917,21.1989,21.1702,21.1774,18600.0
2005-02-14 12:10:00,29.5,29.5,29.48,29.5,85600.0,21.1702,21.1702,21.1559,21.1702,85600.0
2005-02-14 12:15:00,29.5,29.53,29.5,29.53,19200.0,21.1702,21.1917,21.1702,21.1917,19200.0
2005-02-14 12:20:00,29.53,29.55,29.51,29.52,14400.0,21.1917,21.2061,21.1774,21.1846,14400.0
2005-02-14 12:25:00,29.51,29.53,29.5,29.53,42200.0,21.1774,21.1917,21.1702,21.1917,42200.0
2005-02-14 12:30:00,29.53,29.56,29.5,29.55,30400.0,21.1917,21.2133,21.1702,21.2061,30400.0
2005-02-14 12:35:00,29.55,29.57,29.5,29.51,18400.0,21.2061,21.2204,21.1702,21.1774,18400.0
2005-02-14 12:40:00,29.52,29.52,29.49,29.52,16600.0,21.1846,21.1846,21.163,21.1846,16600.0
2005-02-14 12:45:00,29.52,29.55,29.49,29.55,35400.0,21.1846,21.2061,21.163,21.2061,35400.0
2005-02-14 12:50:00,29.55,29.55,29.51,29.51,20800.0,21.2061,21.2061,21.1774,21.1774,20800.0
2005-02-14 12:55:00,29.52,29.54,29.52,29.53,53000.0,21.1846,21.1989,21.1846,21.1917,53000.0
2005-02-14 13:00:00,29.53,29.54,29.51,29.51,44600.0,21.1917,21.1989,21.1774,21.1774,44600.0
2005-02-14 13:05:00,29.51,29.51,29.48,29.49,40200.0,21.1774,21.1774,21.1559,21.163,40200.0
2005-02-14 13:10:00,29.48,29.49,29.48,29.48,12600.0,21.1559,21.163,21.1559,21.1559,12600.0
2005-02-14 13:15:00,29.48,29.5,29.48,29.5,14600.0,21.1559,21.1702,21.1559,21.1702,14600.0
2005-02-14 13:20:00,29.5,29.52,29.49,29.51,44600.0,21.1702,21.1846,21.163,21.1774,44600.0
2005-02-14 13:25:00,29.5,29.51,29.49,29.5,41600.0,21.1702,21.1774,21.163,21.1702,41600.0
2005-02-14 13:30:00,29.5,29.51,29.5,29.5,21000.0,21.1702,21.1774,21.1702,21.1702,21000.0
2005-02-14 13:35:00,29.5,29.5,29.48,29.49,37400.0,21.1702,21.1702,21.1559,21.163,37400.0
2005-02-14 13:40:00,29.49,29.5,29.48,29.5,34200.0,21.163,21.1702,21.1559,21.1702,34200.0
2005-02-14 13:45:00,29.5,29.52,29.5,29.5,10800.0,21.1702,21.1846,21.1702,21.1702,10800.0
2005-02-14 13:50:00,29.52,29.52,29.48,29.5,31600.0,21.1846,21.1846,21.1559,21.1702,31600.0
2005-02-14 13:55:00,29.51,29.53,29.5,29.52,30800.0,21.1774,21.1917,21.1702,21.1846,30800.0
2005-02-14 14:00:00,29.5,29.5,29.48,29.49,32000.0,21.1702,21.1702,21.1559,21.163,32000.0
2005-02-14 14:05:00,29.49,29.5,29.49,29.49,21800.0,21.163,21.1702,21.163,21.163,21800.0
2005-02-14 14:10:00,29.49,29.5,29.48,29.5,25000.0,21.163,21.1702,21.1559,21.1702,25000.0
2005-02-14 14:15:00,29.5,29.52,29.5,29.52,17800.0,21.1702,21.1846,21.1702,21.1846,17800.0
2005-02-14 14:20:00,29.52,29.55,29.51,29.55,36000.0,21.1846,21.2061,21.1774,21.2061,36000.0
2005-02-14 14:25:00,29.55,29.58,29.54,29.57,40200.0,21.2061,21.2276,21.1989,21.2204,40200.0
2005-02-14 14:30:00,29.57,29.6,29.57,29.57,61800.0,21.2204,21.242,21.2204,21.2204,61800.0
2005-02-14 14:35:00,29.58,29.58,29.54,29.55,31600.0,21.2276,21.2276,21.1989,21.2061,31600.0
2005-02-14 14:40:00,29.55,29.56,29.54,29.55,61600.0,21.2061,21.2133,21.1989,21.2061,61600.0
2005-02-14 14:45:00,29.55,29.56,29.54,29.54,62800.0,21.2061,21.2133,21.1989,21.1989,62800.0
2005-02-14 14:50:00,29.54,29.54,29.5,29.5,51600.0,21.1989,21.1989,21.1702,21.1702,51600.0
2005-02-14 14:55:00,29.51,29.53,29.51,29.53,59000.0,21.1774,21.1917,21.1774,21.1917,59000.0
2005-02-14 15:00:00,29.52,29.54,29.5,29.54,65200.0,21.1846,21.1989,21.1702,21.1989,65200.0
2005-02-14 15:05:00,29.54,29.57,29.53,29.54,44600.0,21.1989,21.2204,21.1917,21.1989,44600.0
2005-02-14 15:10:00,29.52,29.56,29.5,29.55,30600.0,21.1846,21.2133,21.1702,21.2061,30600.0
2005-02-14 15:15:00,29.56,29.59,29.55,29.58,31800.0,21.2133,21.2348,21.2061,21.2276,31800.0
2005-02-14 15:20:00,29.58,29.59,29.55,29.59,24400.0,21.2276,21.2348,21.2061,21.2348,24400.0
2005-02-14 15:25:00,29.58,29.58,29.55,29.58,49200.0,21.2276,21.2276,21.2061,21.2276,49200.0
2005-02-14 15:30:00,29.58,29.59,29.57,29.57,35600.0,21.2276,21.2348,21.2204,21.2204,35600.0
2005-02-14 15:35:00,29.57,29.57,29.54,29.55,54200.0,21.2204,21.2204,21.1989,21.2061,54200.0
2005-02-14 15:40:00,29.55,29.59,29.55,29.59,95200.0,21.2061,21.2348,21.2061,21.2348,95200.0
2005-02-14 15:45:00,29.59,29.62,29.59,29.6,103000.0,21.2348,21.2563,21.2348,21.242,103000.0
2005-02-14 15:50:00,29.6,29.6,29.55,29.58,159200.0,21.242,21.242,21.2061,21.2276,159200.0
2005-02-14 15:55:00,29.58,29.58,29.55,29.56,55200.0,21.2276,21.2276,21.2061,21.2133,55200.0
2005-02-15 09:30:00,29.54,29.7,29.54,29.69,112200.0,21.1989,21.3137,21.1989,21.3066,112200.0
2005-02-15 09:35:00,29.69,29.69,29.6,29.63,71600.0,21.3066,21.3066,21.242,21.2635,71600.0
2005-02-15 09:40:00,29.65,29.7,29.61,29.69,30400.0,21.2779,21.3137,21.2492,21.3066,30400.0
2005-02-15 09:45:00,29.66,29.68,29.61,29.65,52200.0,21.285,21.2994,21.2492,21.2779,52200.0
2005-02-15 09:50:00,29.65,29.65,29.6,29.6,32200.0,21.2779,21.2779,21.242,21.242,32200.0
2005-02-15 09:55:00,29.61,29.64,29.59,29.59,55200.0,21.2492,21.2707,21.2348,21.2348,55200.0
2005-02-15 10:00:00,29.59,29.61,29.52,29.55,51800.0,21.2348,21.2492,21.1846,21.2061,51800.0
2005-02-15 10:05:00,29.55,29.6,29.55,29.55,27200.0,21.2061,21.242,21.2061,21.2061,27200.0
2005-02-15 10:10:00,29.55,29.57,29.52,29.53,27800.0,21.2061,21.2204,21.1846,21.1917,27800.0
2005-02-15 10:15:00,29.52,29.53,29.48,29.52,25000.0,21.1846,21.1917,21.1559,21.1846,25000.0
2005-02-15 10:20:00,29.51,29.54,29.5,29.52,26600.0,21.1774,21.1989,21.1702,21.1846,26600.0
2005-02-15 10:25:00,29.52,29.55,29.5,29.54,46600.0,21.1846,21.2061,21.1702,21.1989,46600.0
2005-02-15 10:30:00,29.53,29.59,29.53,29.56,64400.0,21.1917,21.2348,21.1917,21.2133,64400.0
2005-02-15 10:35:00,29.56,29.6,29.55,29.58,44000.0,21.2133,21.242,21.2061,21.2276,44000.0
2005-02-15 10:40:00,29.58,29.6,29.54,29.55,36600.0,21.2276,21.242,21.1989,21.2061,36600.0
2005-02-15 10:45:00,29.55,29.55,29.54,29.55,23600.0,21.2061,21.2061,21.1989,21.2061,23600.0
2005-02-15 10:50:00,29.54,29.56,29.54,29.55,25000.0,21.1989,21.2133,21.1989,21.2061,25000.0
2005-02-15 10:55:00,29.55,29.57,29.52,29.57,32200.0,21.2061,21.2204,21.1846,21.2204,32200.0
2005-02-15 11:00:00,29.56,29.57,29.54,29.55,28400.0,21.2133,21.2204,21.1989,21.2061,28400.0
2005-02-15 11:05:00,29.55,29.57,29.53,29.53,33000.0,21.2061,21.2204,21.1917,21.1917,33000.0
2005-02-15 11:10:00,29.54,29.54,29.52,29.54,24600.0,21.1989,21.1989,21.1846,21.1989,24600.0
2005-02-15 11:15:00,29.54,29.55,29.52,29.52,32000.0,21.1989,21.2061,21.1846,21.1846,32000.0
2005-02-15 11:20:00,29.52,29.54,29.52,29.54,44200.0,21.1846,21.1989,21.1846,21.1989,44200.0
2005-02-15 11:25:00,29.54,29.55,29.53,29.55,16800.0,21.1989,21.2061,21.1917,21.2061,16800.0
2005-02-15 11:30:00,29.55,29.57,29.55,29.56,63000.0,21.2061,21.2204,21.2061,21.2133,63000.0
2005-02-15 11:35:00,29.56,29.57,29.52,29.54,51400.0,21.2133,21.2204,21.1846,21.1989,51400.0
2005-02-15 11:40:00,29.54,29.57,29.54,29.55,64400.0,21.1989,21.2204,21.1989,21.2061,64400.0
2005-02-15 11:45:00,29.55,29.61,29.55,29.6,26200.0,21.2061,21.2492,21.2061,21.242,26200.0
2005-02-15 11:50:00,29.6,29.63,29.6,29.63,11600.0,21.242,21.2635,21.242,21.2635,11600.0
2005-02-15 11:55:00,29.63,29.63,29.61,29.61,29600.0,21.2635,21.2635,21.2492,21.2492,29600.0
2005-02-15 12:00:00,29.61,29.66,29.61,29.66,26400.0,21.2492,21.285,21.2492,21.285,26400.0
2005-02-15 12:05:00,29.66,29.67,29.66,29.66,35800.0,21.285,21.2922,21.285,21.285,35800.0
2005-02-15 12:10:00,29.66,29.66,29.61,29.62,73000.0,21.285,21.285,21.2492,21.2563,73000.0
2005-02-15 12:15:00,29.63,29.65,29.61,29.65,36000.0,21.2635,21.2779,21.2492,21.2779,36000.0
2005-02-15 12:20:00,29.66,29.66,29.63,29.64,7400.0,21.285,21.285,21.2635,21.2707,7400.0
2005-02-15 12:25:00,29.64,29.66,29.64,29.64,10200.0,21.2707,21.285,21.2707,21.2707,10200.0
2005-02-15 12:30:00,29.64,29.68,29.64,29.68,64800.0,21.2707,21.2994,21.2707,21.2994,64800.0
2005-02-15 12:35:00,29.67,29.68,29.64,29.65,31400.0,21.2922,21.2994,21.2707,21.2779,31400.0
2005-02-15 12:40:00,29.64,29.65,29.63,29.65,14800.0,21.2707,21.2779,21.2635,21.2779,14800.0
2005-02-15 12:45:00,29.64,29.65,29.63,29.65,20200.0,21.2707,21.2779,21.2635,21.2779,20200.0
2005-02-15 12:50:00,29.64,29.64,29.63,29.63,19400.0,21.2707,21.2707,21.2635,21.2635,19400.0
2005-02-15 12:55:00,29.63,29.65,29.58,29.58,25400.0,21.2635,21.2779,21.2276,21.2276,25400.0
2005-02-15 13:00:00,29.58,29.64,29.58,29.64,31400.0,21.2276,21.2707,21.2276,21.2707,31400.0
2005-02-15 13:05:00,29.62,29.66,29.61,29.63,55200.0,21.2563,21.285,21.2492,21.2635,55200.0
2005-02-15 13:10:00,29.63,29.66,29.63,29.65,24200.0,21.2635,21.285,21.2635,21.2779,24200.0
2005-02-15 13:15:00,29.65,29.65,29.61,29.63,14800.0,21.2779,21.2779,21.2492,21.2635,14800.0
2005-02-15 13:20:00,29.62,29.65,29.61,29.62,36600.0,21.2563,21.2779,21.2492,21.2563,36600.0
2005-02-15 13:25:00,29.63,29.63,29.53,29.54,83000.0,21.2635,21.2635,21.1917,21.1989,83000.0
2005-02-15 13:30:00,29.54,29.61,29.53,29.58,107000.0,21.1989,21.2492,21.1917,21.2276,107000.0
2005-02-15 13:35:00,29.57,29.6,29.53,29.57,37200.0,21.2204,21.242,21.1917,21.2204,37200.0
2005-02-15 13:40:00,29.56,29.6,29.55,29.6,18600.0,21.2133,21.242,21.2061,21.242,18600.0
2005-02-15 13:45:00,29.59,29.6,29.59,29.59,20200.0,21.2348,21.242,21.2348,21.2348,20200.0
2005-02-15 13:50:00,29.59,29.63,29.59,29.62,42800.0,21.2348,21.2635,21.2348,21.2563,42800.0
2005-02-15 13:55:00,29.62,29.64,29.61,29.61,39400.0,21.2563,21.2707,21.2492,21.2492,39400.0
2005-02-15 14:00:00,29.61,29.64,29.61,29.63,15200.0,21.2492,21.2707,21.2492,21.2635,15200.0
2005-02-15 14:05:00,29.63,29.64,29.62,29.64,30200.0,21.2635,21.2707,21.2563,21.2707,30200.0
2005-02-15 14:10:00,29.64,29.7,29.64,29.7,148400.0,21.2707,21.3137,21.2707,21.3137,148400.0
2005-02-15 14:15:00,29.7,29.71,29.64,29.67,73600.0,21.3137,21.3209,21.2707,21.2922,73600.0
2005-02-15 14:20:00,29.67,29.71,29.67,29.7,34200.0,21.2922,21.3209,21.2922,21.3137,34200.0
2005-02-15 14:25:00,29.7,29.74,29.7,29.7,30600.0,21.3137,21.3424,21.3137,21.3137,30600.0
2005-02-15 14:30:00,29.7,29.71,29.69,29.7,19800.0,21.3137,21.3209,21.3066,21.3137,19800.0
2005-02-15 14:35:00,29.7,29.71,29.66,29.67,77400.0,21.3137,21.3209,21.285,21.2922,77400.0
2005-02-15 14:40:00,29.66,29.68,29.66,29.68,18400.0,21.285,21.2994,21.285,21.2994,18400.0
2005-02-15 14:45:00,29.67,29.67,29.66,29.66,71000.0,21.2922,21.2922,21.285,21.285,71000.0
2005-02-15 14:50:00,29.66,29.67,29.63,29.63,14600.0,21.285,21.2922,21.2635,21.2635,14600.0
2005-02-15 14:55:00,29.64,29.66,29.64,29.64,44600.0,21.2707,21.285,21.2707,21.2707,44600.0
2005-02-15 15:00:00,29.64,29.65,29.64,29.64,9800.0,21.2707,21.2779,21.2707,21.2707,9800.0
2005-02-15 15:05:00,29.64,29.65,29.61,29.64,13600.0,21.2707,21.2779,21.2492,21.2707,13600.0
2005-02-15 15:10:00,29.64,29.66,29.64,29.64,30600.0,21.2707,21.285,21.2707,21.2707,30600.0
2005-02-15 15:15:00,29.65,29.65,29.62,29.62,20200.0,21.2779,21.2779,21.2563,21.2563,20200.0
2005-02-15 15:20:00,29.62,29.62,29.6,29.61,72200.0,21.2563,21.2563,21.242,21.2492,72200.0
2005-02-15 15:25:00,29.61,29.62,29.59,29.62,80800.0,21.2492,21.2563,21.2348,21.2563,80800.0
2005-02-15 15:30:00,29.62,29.68,29.61,29.66,42400.0,21.2563,21.2994,21.2492,21.285,42400.0
2005-02-15 15:35:00,29.66,29.66,29.64,29.65,21800.0,21.285,21.285,21.2707,21.2779,21800.0
2005-02-15 15:40:00,29.64,29.67,29.64,29.64,29600.0,21.2707,21.2922,21.2707,21.2707,29600.0
2005-02-15 15:45:00,29.65,29.65,29.63,29.63,32600.0,21.2779,21.2779,21.2635,21.2635,32600.0
2005-02-15 15:50:00,29.63,29.63,29.62,29.63,82600.0,21.2635,21.2635,21.2563,21.2635,82600.0
2005-02-15 15:55:00,29.63,29.63,29.61,29.61,107200.0,21.2635,21.2635,21.2492,21.2492,107200.0
2005-02-16 09:30:00,29.61,29.63,29.52,29.57,86000.0,21.2492,21.2635,21.1846,21.2204,86000.0
2005-02-16 09:35:00,29.57,29.63,29.55,29.58,79800.0,21.2204,21.2635,21.2061,21.2276,79800.0
2005-02-16 09:40:00,29.59,29.59,29.46,29.48,157600.0,21.2348,21.2348,21.1415,21.1559,157600.0
2005-02-16 09:45:00,29.48,29.58,29.47,29.54,71600.0,21.1559,21.2276,21.1487,21.1989,71600.0
2005-02-16 09:50:00,29.54,29.56,29.53,29.54,101200.0,21.1989,21.2133,21.1917,21.1989,101200.0
2005-02-16 09:55:00,29.54,29.58,29.54,29.54,63400.0,21.1989,21.2276,21.1989,21.1989,63400.0
2005-02-16 10:00:00,29.53,29.54,29.5,29.52,94600.0,21.1917,21.1989,21.1702,21.1846,94600.0
2005-02-16 10:05:00,29.53,29.57,29.53,29.55,68200.0,21.1917,21.2204,21.1917,21.2061,68200.0
2005-02-16 10:10:00,29.55,29.57,29.53,29.56,53400.0,21.2061,21.2204,21.1917,21.2133,53400.0
2005-02-16 10:15:00,29.56,29.58,29.53,29.56,68400.0,21.2133,21.2276,21.1917,21.2133,68400.0
2005-02-16 10:20:00,29.56,29.58,29.55,29.58,59000.0,21.2133,21.2276,21.2061,21.2276,59000.0
2005-02-16 10:25:00,29.58,29.59,29.58,29.59,68200.0,21.2276,21.2348,21.2276,21.2348,68200.0
2005-02-16 10:30:00,29.59,29.61,29.59,29.61,34200.0,21.2348,21.2492,21.2348,21.2492,34200.0
2005-02-16 10:35:00,29.6,29.61,29.57,29.58,39400.0,21.242,21.2492,21.2204,21.2276,39400.0
2005-02-16 10:40:00,29.57,29.58,29.55,29.56,66200.0,21.2204,21.2276,21.2061,21.2133,66200.0
2005-02-16 10:45:00,29.55,29.56,29.55,29.56,26400.0,21.2061,21.2133,21.2061,21.2133,26400.0
2005-02-16 10:50:00,29.56,29.6,29.56,29.6,39000.0,21.2133,21.242,21.2133,21.242,39000.0
2005-02-16 10:55:00,29.6,29.61,29.59,29.61,18600.0,21.242,21.2492,21.2348,21.2492,18600.0
2005-02-16 11:00:00,29.61,29.61,29.57,29.57,36600.0,21.2492,21.2492,21.2204,21.2204,36600.0
2005-02-16 11:05:00,29.58,29.61,29.58,29.61,29800.0,21.2276,21.2492,21.2276,21.2492,29800.0
2005-02-16 11:10:00,29.61,29.61,29.6,29.61,32200.0,21.2492,21.2492,21.242,21.2492,32200.0
2005-02-16 11:15:00,29.62,29.64,29.61,29.63,48600.0,21.2563,21.2707,21.2492,21.2635,48600.0
2005-02-16 11:20:00,29.63,29.64,29.63,29.63,13200.0,21.2635,21.2707,21.2635,21.2635,13200.0
2005-02-16 11:25:00,29.62,29.63,29.61,29.62,18000.0,21.2563,21.2635,21.2492,21.2563,18000.0
2005-02-16 11:30:00,29.62,29.62,29.61,29.61,49600.0,21.2563,21.2563,21.2492,21.2492,49600.0
2005-02-16 11:35:00,29.62,29.62,29.6,29.61,21600.0,21.2563,21.2563,21.242,21.2492,21600.0
2005-02-16 11:40:00,29.6,29.6,29.55,29.59,40600.0,21.242,21.242,21.2061,21.2348,40600.0
2005-02-16 11:45:00,29.58,29.59,29.55,29.55,59400.0,21.2276,21.2348,21.2061,21.2061,59400.0
2005-02-16 11:50:00,29.55,29.57,29.55,29.56,21800.0,21.2061,21.2204,21.2061,21.2133,21800.0
2005-02-16 11:55:00,29.56,29.58,29.56,29.58,12200.0,21.2133,21.2276,21.2133,21.2276,12200.0
2005-02-16 12:00:00,29.57,29.58,29.55,29.56,71200.0,21.2204,21.2276,21.2061,21.2133,71200.0
2005-02-16 12:05:00,29.56,29.56,29.52,29.53,267400.0,21.2133,21.2133,21.1846,21.1917,267400.0
2005-02-16 12:10:00,29.52,29.54,29.52,29.54,47400.0,21.1846,21.1989,21.1846,21.1989,47400.0
2005-02-16 12:15:00,29.54,29.54,29.53,29.54,8600.0,21.1989,21.1989,21.1917,21.1989,8600.0
2005-02-16 12:20:00,29.54,29.54,29.54,29.54,13400.0,21.1989,21.1989,21.1989,21.1989,13400.0
2005-02-16 12:25:00,29.54,29.54,29.53,29.54,16000.0,21.1989,21.1989,21.1917,21.1989,16000.0
2005-02-16 12:30:00,29.53,29.54,29.52,29.52,16600.0,21.1917,21.1989,21.1846,21.1846,16600.0
2005-02-16 12:35:00,29.52,29.53,29.5,29.5,22600.0,21.1846,21.1917,21.1702,21.1702,22600.0
2005-02-16 12:40:00,29.5,29.5,29.47,29.47,44000.0,21.1702,21.1702,21.1487,21.1487,44000.0
2005-02-16 12:45:00,29.47,29.48,29.45,29.45,118200.0,21.1487,21.1559,21.1343,21.1343,118200.0
2005-02-16 12:50:00,29.45,29.45,29.43,29.43,28800.0,21.1343,21.1343,21.12,21.12,28800.0
2005-02-16 12:55:00,29.43,29.43,29.41,29.42,36000.0,21.12,21.12,21.1056,21.1128,36000.0
2005-02-16 13:00:00,29.41,29.45,29.4,29.45,61800.0,21.1056,21.1343,21.0985,21.1343,61800.0
2005-02-16 13:05:00,29.45,29.47,29.45,29.45,30600.0,21.1343,21.1487,21.1343,21.1343,30600.0
2005-02-16 13:10:00,29.46,29.46,29.45,29.45,10400.0,21.1415,21.1415,21.1343,21.1343,10400.0
2005-02-16 13:15:00,29.46,29.5,29.46,29.46,55200.0,21.1415,21.1702,21.1415,21.1415,55200.0
2005-02-16 13:20:00,29.46,29.47,29.43,29.45,368600.0,21.1415,21.1487,21.12,21.1343,368600.0
2005-02-16 13:25:00,29.44,29.45,29.43,29.43,22400.0,21.1272,21.1343,21.12,21.12,22400.0
2005-02-16 13:30:00,29.43,29.45,29.4,29.41,331000.0,21.12,21.1343,21.0985,21.1056,331000.0
2005-02-16 13:35:00,29.41,29.41,29.39,29.39,28600.0,21.1056,21.1056,21.0913,21.0913,28600.0
2005-02-16 13:40:00,29.39,29.42,29.39,29.42,26600.0,21.0913,21.1128,21.0913,21.1128,26600.0
2005-02-16 13:45:00,29.42,29.43,29.41,29.42,32200.0,21.1128,21.12,21.1056,21.1128,32200.0
2005-02-16 13:50:00,29.42,29.42,29.41,29.42,31200.0,21.1128,21.1128,21.1056,21.1128,31200.0
2005-02-16 13:55:00,29.43,29.46,29.43,29.46,68000.0,21.12,21.1415,21.12,21.1415,68000.0
2005-02-16 14:00:00,29.46,29.49,29.46,29.48,48000.0,21.1415,21.163,21.1415,21.1559,48000.0
2005-02-16 14:05:00,29.47,29.5,29.46,29.48,41800.0,21.1487,21.1702,21.1415,21.1559,41800.0
2005-02-16 14:10:00,29.48,29.5,29.48,29.48,170000.0,21.1559,21.1702,21.1559,21.1559,170000.0
2005-02-16 14:15:00,29.48,29.49,29.47,29.47,38600.0,21.1559,21.163,21.1487,21.1487,38600.0
2005-02-16 14:20:00,29.47,29.5,29.46,29.49,27200.0,21.1487,21.1702,21.1415,21.163,27200.0
2005-02-16 14:25:00,29.48,29.52,29.48,29.52,32600.0,21.1559,21.1846,21.1559,21.1846,32600.0
2005-02-16 14:30:00,29.52,29.55,29.52,29.55,49600.0,21.1846,21.2061,21.1846,21.2061,49600.0
2005-02-16 14:35:00,29.55,29.57,29.54,29.54,83400.0,21.2061,21.2204,21.1989,21.1989,83400.0
2005-02-16 14:40:00,29.54,29.6,29.54,29.6,28200.0,21.1989,21.242,21.1989,21.242,28200.0
2005-02-16 14:45:00,29.6,29.63,29.6,29.61,62400.0,21.242,21.2635,21.242,21.2492,62400.0
2005-02-16 14:50:00,29.61,29.64,29.6,29.64,38200.0,21.2492,21.2707,21.242,21.2707,38200.0
2005-02-16 14:55:00,29.65,29.68,29.64,29.68,115400.0,21.2779,21.2994,21.2707,21.2994,115400.0
2005-02-16 15:00:00,29.68,29.69,29.64,29.64,132000.0,21.2994,21.3066,21.2707,21.2707,132000.0
2005-02-16 15:05:00,29.63,29.64,29.61,29.63,26800.0,21.2635,21.2707,21.2492,21.2635,26800.0
2005-02-16 15:10:00,29.64,29.65,29.61,29.64,47800.0,21.2707,21.2779,21.2492,21.2707,47800.0
2005-02-16 15:15:00,29.64,29.65,29.63,29.63,23200.0,21.2707,21.2779,21.2635,21.2635,23200.0
2005-02-16 15:20:00,29.63,29.65,29.62,29.64,24800.0,21.2635,21.2779,21.2563,21.2707,24800.0
2005-02-16 15:25:00,29.64,29.68,29.63,29.68,102400.0,21.2707,21.2994,21.2635,21.2994,102400.0
2005-02-16 15:30:00,29.68,29.68,29.65,29.65,89000.0,21.2994,21.2994,21.2779,21.2779,89000.0
2005-02-16 15:35:00,29.65,29.67,29.64,29.65,52600.0,21.2779,21.2922,21.2707,21.2779,52600.0
2005-02-16 15:40:00,29.65,29.67,29.64,29.67,31400.0,21.2779,21.2922,21.2707,21.2922,31400.0
2005-02-16 15:45:00,29.67,29.75,29.67,29.74,114400.0,21.2922,21.3496,21.2922,21.3424,114400.0
2005-02-16 15:50:00,29.75,29.82,29.74,29.79,383400.0,21.3496,21.3999,21.3424,21.3783,383400.0
2005-02-16 15:55:00,29.8,29.8,29.74,29.74,167400.0,21.3855,21.3855,21.3424,21.3424,167400.0
2005-02-17 09:30:00,29.75,29.78,29.74,29.75,74600.0,21.3496,21.3712,21.3424,21.3496,74600.0
2005-02-17 09:35:00,29.75,29.75,29.66,29.7,29600.0,21.3496,21.3496,21.285,21.3137,29600.0
2005-02-17 09:40:00,29.7,29.75,29.66,29.72,37400.0,21.3137,21.3496,21.285,21.3281,37400.0
2005-02-17 09:45:00,29.72,29.73,29.67,29.73,27600.0,21.3281,21.3353,21.2922,21.3353,27600.0
2005-02-17 09:50:00,29.73,29.73,29.66,29.66,55800.0,21.3353,21.3353,21.285,21.285,55800.0
2005-02-17 09:55:00,29.66,29.68,29.59,29.61,45600.0,21.285,21.2994,21.2348,21.2492,45600.0
2005-02-17 10:00:00,29.64,29.67,29.58,29.58,50200.0,21.2707,21.2922,21.2276,21.2276,50200.0
2005-02-17 10:05:00,29.58,29.59,29.52,29.55,93200.0,21.2276,21.2348,21.1846,21.2061,93200.0
2005-02-17 10:10:00,29.5,29.5,29.41,29.43,88800.0,21.1702,21.1702,21.1056,21.12,88800.0
2005-02-17 10:15:00,29.43,29.49,29.35,29.39,76400.0,21.12,21.163,21.0626,21.0913,76400.0
2005-02-17 10:20:00,29.39,29.46,29.38,29.43,40600.0,21.0913,21.1415,21.0841,21.12,40600.0
2005-02-17 10:25:00,29.43,29.43,29.36,29.42,53800.0,21.12,21.12,21.0697,21.1128,53800.0
2005-02-17 10:30:00,29.42,29.45,29.34,29.36,69400.0,21.1128,21.1343,21.0554,21.0697,69400.0
2005-02-17 10:35:00,29.38,29.4,29.3,29.39,101000.0,21.0841,21.0985,21.0267,21.0913,101000.0
2005-02-17 10:40:00,29.39,29.4,29.35,29.35,61000.0,21.0913,21.0985,21.0626,21.0626,61000.0
2005-02-17 10:45:00,29.35,29.4,29.35,29.38,75200.0,21.0626,21.0985,21.0626,21.0841,75200.0
2005-02-17 10:50:00,29.37,29.4,29.35,29.4,86800.0,21.0769,21.0985,21.0626,21.0985,86800.0
2005-02-17 10:55:00,29.4,29.41,29.35,29.36,49200.0,21.0985,21.1056,21.0626,21.0697,49200.0
2005-02-17 11:00:00,29.38,29.38,29.33,29.35,60600.0,21.0841,21.0841,21.0482,21.0626,60600.0
2005-02-17 11:05:00,29.35,29.36,29.35,29.36,42600.0,21.0626,21.0697,21.0626,21.0697,42600.0
2005-02-17 11:10:00,29.36,29.36,29.31,29.32,42800.0,21.0697,21.0697,21.0339,21.041,42800.0
2005-02-17 11:15:00,29.31,29.32,29.28,29.29,113600.0,21.0339,21.041,21.0123,21.0195,113600.0
2005-02-17 11:20:00,29.3,29.37,29.3,29.34,48000.0,21.0267,21.0769,21.0267,21.0554,48000.0
2005-02-17 11:25:00,29.33,29.35,29.33,29.35,50400.0,21.0482,21.0626,21.0482,21.0626,50400.0
2005-02-17 11:30:00,29.35,29.38,29.35,29.37,34400.0,21.0626,21.0841,21.0626,21.0769,34400.0
2005-02-17 11:35:00,29.38,29.4,29.37,29.38,42400.0,21.0841,21.0985,21.0769,21.0841,42400.0
2005-02-17 11:40:00,29.38,29.39,29.36,29.37,43000.0,21.0841,21.0913,21.0697,21.0769,43000.0
2005-02-17 11:45:00,29.38,29.39,29.36,29.39,37800.0,21.0841,21.0913,21.0697,21.0913,37800.0
2005-02-17 11:50:00,29.39,29.41,29.35,29.36,178600.0,21.0913,21.1056,21.0626,21.0697,178600.0
2005-02-17 11:55:00,29.36,29.37,29.33,29.35,17000.0,21.0697,21.0769,21.0482,21.0626,17000.0
2005-02-17 12:00:00,29.36,29.46,29.36,29.45,50200.0,21.0697,21.1415,21.0697,21.1343,50200.0
2005-02-17 12:05:00,29.45,29.46,29.38,29.41,30000.0,21.1343,21.1415,21.0841,21.1056,30000.0
2005-02-17 12:10:00,29.43,29.5,29.43,29.49,37400.0,21.12,21.1702,21.12,21.163,37400.0
2005-02-17 12:15:00,29.5,29.51,29.47,29.49,43800.0,21.1702,21.1774,21.1487,21.163,43800.0
2005-02-17 12:20:00,29.49,29.5,29.47,29.5,25600.0,21.163,21.1702,21.1487,21.1702,25600.0
2005-02-17 12:25:00,29.48,29.52,29.48,29.52,18400.0,21.1559,21.1846,21.1559,21.1846,18400.0
2005-02-17 12:30:00,29.51,29.53,29.48,29.5,26000.0,21.1774,21.1917,21.1559,21.1702,26000.0
2005-02-17 12:35:00,29.5,29.51,29.49,29.5,16200.0,21.1702,21.1774,21.163,21.1702,16200.0
2005-02-17 12:40:00,29.5,29.52,29.5,29.52,5000.0,21.1702,21.1846,21.1702,21.1846,5000.0
2005-02-17 12:45:00,29.51,29.52,29.5,29.5,13800.0,21.1774,21.1846,21.1702,21.1702,13800.0
2005-02-17 12:50:00,29.5,29.5,29.46,29.46,71200.0,21.1702,21.1702,21.1415,21.1415,71200.0
2005-02-17 12:55:00,29.46,29.46,29.44,29.46,7800.0,21.1415,21.1415,21.1272,21.1415,7800.0
2005-02-17 13:00:00,29.47,29.5,29.47,29.48,19800.0,21.1487,21.1702,21.1487,21.1559,19800.0
2005-02-17 13:05:00,29.48,29.55,29.48,29.53,48800.0,21.1559,21.2061,21.1559,21.1917,48800.0
2005-02-17 13:10:00,29.52,29.53,29.5,29.5,48000.0,21.1846,21.1917,21.1702,21.1702,48000.0
2005-02-17 13:15:00,29.5,29.55,29.5,29.53,25000.0,21.1702,21.2061,21.1702,21.1917,25000.0
2005-02-17 13:20:00,29.53,29.54,29.51,29.51,36400.0,21.1917,21.1989,21.1774,21.1774,36400.0
2005-02-17 13:25:00,29.51,29.52,29.49,29.5,20200.0,21.1774,21.1846,21.163,21.1702,20200.0
2005-02-17 13:30:00,29.5,29.54,29.47,29.49,52000.0,21.1702,21.1989,21.1487,21.163,52000.0
2005-02-17 13:35:00,29.48,29.5,29.46,29.48,20200.0,21.1559,21.1702,21.1415,21.1559,20200.0
2005-02-17 13:40:00,29.48,29.5,29.47,29.5,8400.0,21.1559,21.1702,21.1487,21.1702,8400.0
2005-02-17 13:45:00,29.5,29.53,29.49,29.5,21400.0,21.1702,21.1917,21.163,21.1702,21400.0
2005-02-17 13:50:00,29.52,29.52,29.46,29.47,18200.0,21.1846,21.1846,21.1415,21.1487,18200.0
2005-02-17 13:55:00,29.47,29.48,29.46,29.46,5000.0,21.1487,21.1559,21.1415,21.1415,5000.0
2005-02-17 14:00:00,29.46,29.47,29.41,29.47,34400.0,21.1415,21.1487,21.1056,21.1487,34400.0
2005-02-17 14:05:00,29.47,29.47,29.41,29.41,16000.0,21.1487,21.1487,21.1056,21.1056,16000.0
2005-02-17 14:10:00,29.41,29.47,29.41,29.47,23000.0,21.1056,21.1487,21.1056,21.1487,23000.0
2005-02-17 14:15:00,29.47,29.52,29.47,29.5,37600.0,21.1487,21.1846,21.1487,21.1702,37600.0
2005-02-17 14:20:00,29.5,29.52,29.5,29.5,34800.0,21.1702,21.1846,21.1702,21.1702,34800.0
2005-02-17 14:25:00,29.5,29.51,29.5,29.51,14400.0,21.1702,21.1774,21.1702,21.1774,14400.0
2005-02-17 14:30:00,29.51,29.54,29.5,29.52,45800.0,21.1774,21.1989,21.1702,21.1846,45800.0
2005-02-17 14:35:00,29.51,29.51,29.48,29.48,11200.0,21.1774,21.1774,21.1559,21.1559,11200.0
2005-02-17 14:40:00,29.48,29.5,29.46,29.48,31200.0,21.1559,21.1702,21.1415,21.1559,31200.0
2005-02-17 14:45:00,29.48,29.49,29.43,29.44,116600.0,21.1559,21.163,21.12,21.1272,116600.0
2005-02-17 14:50:00,29.44,29.46,29.42,29.46,33600.0,21.1272,21.1415,21.1128,21.1415,33600.0
2005-02-17 14:55:00,29.45,29.46,29.39,29.42,92800.0,21.1343,21.1415,21.0913,21.1128,92800.0
2005-02-17 15:00:00,29.43,29.46,29.41,29.45,43600.0,21.12,21.1415,21.1056,21.1343,43600.0
2005-02-17 15:05:00,29.46,29.49,29.43,29.45,23600.0,21.1415,21.163,21.12,21.1343,23600.0
2005-02-17 15:10:00,29.45,29.5,29.44,29.48,32400.0,21.1343,21.1702,21.1272,21.1559,32400.0
2005-02-17 15:15:00,29.47,29.5,29.46,29.47,70800.0,21.1487,21.1702,21.1415,21.1487,70800.0
2005-02-17 15:20:00,29.47,29.49,29.46,29.49,119000.0,21.1487,21.163,21.1415,21.163,119000.0
2005-02-17 15:25:00,29.5,29.5,29.45,29.47,31600.0,21.1702,21.1702,21.1343,21.1487,31600.0
2005-02-17 15:30:00,29.47,29.51,29.47,29.51,45000.0,21.1487,21.1774,21.1487,21.1774,45000.0
2005-02-17 15:35:00,29.51,29.54,29.51,29.54,91000.0,21.1774,21.1989,21.1774,21.1989,91000.0
2005-02-17 15:40:00,29.54,29.65,29.54,29.61,149600.0,21.1989,21.2779,21.1989,21.2492,149600.0
2005-02-17 15:45:00,29.61,29.63,29.61,29.63,133000.0,21.2492,21.2635,21.2492,21.2635,133000.0
2005-02-17 15:50:00,29.63,29.63,29.58,29.58,104600.0,21.2635,21.2635,21.2276,21.2276,104600.0
2005-02-17 15:55:00,29.57,29.58,29.53,29.55,94400.0,21.2204,21.2276,21.1917,21.2061,94400.0
2005-02-18 09:30:00,29.57,29.57,29.5,29.5,317000.0,21.2204,21.2204,21.1702,21.1702,317000.0
2005-02-18 09:35:00,29.5,29.5,29.38,29.38,131600.0,21.1702,21.1702,21.0841,21.0841,131600.0
2005-02-18 09:40:00,29.38,29.41,29.34,29.41,65800.0,21.0841,21.1056,21.0554,21.1056,65800.0
2005-02-18 09:45:00,29.42,29.43,29.34,29.34,46800.0,21.1128,21.12,21.0554,21.0554,46800.0
2005-02-18 09:50:00,29.35,29.41,29.32,29.35,49200.0,21.0626,21.1056,21.041,21.0626,49200.0
2005-02-18 09:55:00,29.34,29.39,29.25,29.36,54800.0,21.0554,21.0913,20.9908,21.0697,54800.0
2005-02-18 10:00:00,29.36,29.42,29.31,29.4,70400.0,21.0697,21.1128,21.0339,21.0985,70400.0
2005-02-18 10:05:00,29.43,29.43,29.34,29.42,48000.0,21.12,21.12,21.0554,21.1128,48000.0
2005-02-18 10:10:00,29.43,29.43,29.39,29.4,53800.0,21.12,21.12,21.0913,21.0985,53800.0
2005-02-18 10:15:00,29.41,29.45,29.4,29.43,38600.0,21.1056,21.1343,21.0985,21.12,38600.0
2005-02-18 10:20:00,29.43,29.43,29.39,29.43,35000.0,21.12,21.12,21.0913,21.12,35000.0
2005-02-18 10:25:00,29.43,29.48,29.42,29.48,195000.0,21.12,21.1559,21.1128,21.1559,195000.0
2005-02-18 10:30:00,29.49,29.5,29.47,29.5,23200.0,21.163,21.1702,21.1487,21.1702,23200.0
2005-02-18 10:35:00,29.5,29.5,29.49,29.49,38400.0,21.1702,21.1702,21.163,21.163,38400.0
2005-02-18 10:40:00,29.5,29.5,29.48,29.48,63800.0,21.1702,21.1702,21.1559,21.1559,63800.0
2005-02-18 10:45:00,29.48,29.48,29.43,29.43,81000.0,21.1559,21.1559,21.12,21.12,81000.0
2005-02-18 10:50:00,29.46,29.5,29.46,29.5,18400.0,21.1415,21.1702,21.1415,21.1702,18400.0
2005-02-18 10:55:00,29.52,29.56,29.5,29.55,58000.0,21.1846,21.2133,21.1702,21.2061,58000.0
2005-02-18 11:00:00,29.55,29.6,29.55,29.58,77000.0,21.2061,21.242,21.2061,21.2276,77000.0
2005-02-18 11:05:00,29.58,29.63,29.58,29.61,48200.0,21.2276,21.2635,21.2276,21.2492,48200.0
2005-02-18 11:10:00,29.61,29.62,29.58,29.59,26400.0,21.2492,21.2563,21.2276,21.2348,26400.0
2005-02-18 11:15:00,29.59,29.61,29.57,29.59,28600.0,21.2348,21.2492,21.2204,21.2348,28600.0
2005-02-18 11:20:00,29.59,29.6,29.56,29.57,55200.0,21.2348,21.242,21.2133,21.2204,55200.0
2005-02-18 11:25:00,29.55,29.58,29.55,29.57,35400.0,21.2061,21.2276,21.2061,21.2204,35400.0
2005-02-18 11:30:00,29.58,29.58,29.57,29.58,33000.0,21.2276,21.2276,21.2204,21.2276,33000.0
2005-02-18 11:35:00,29.58,29.6,29.54,29.54,27200.0,21.2276,21.242,21.1989,21.1989,27200.0
2005-02-18 11:40:00,29.53,29.56,29.51,29.53,31600.0,21.1917,21.2133,21.1774,21.1917,31600.0
2005-02-18 11:45:00,29.53,29.53,29.47,29.48,46200.0,21.1917,21.1917,21.1487,21.1559,46200.0
2005-02-18 11:50:00,29.47,29.47,29.43,29.43,73200.0,21.1487,21.1487,21.12,21.12,73200.0
2005-02-18 11:55:00,29.46,29.49,29.44,29.47,84400.0,21.1415,21.163,21.1272,21.1487,84400.0
2005-02-18 12:00:00,29.47,29.48,29.45,29.46,37800.0,21.1487,21.1559,21.1343,21.1415,37800.0
2005-02-18 12:05:00,29.46,29.52,29.46,29.5,80600.0,21.1415,21.1846,21.1415,21.1702,80600.0
2005-02-18 12:10:00,29.49,29.5,29.47,29.47,26800.0,21.163,21.1702,21.1487,21.1487,26800.0
2005-02-18 12:15:00,29.47,29.53,29.47,29.53,184200.0,21.1487,21.1917,21.1487,21.1917,184200.0
2005-02-18 12:20:00,29.53,29.53,29.48,29.49,32800.0,21.1917,21.1917,21.1559,21.163,32800.0
2005-02-18 12:25:00,29.49,29.5,29.48,29.48,18400.0,21.163,21.1702,21.1559,21.1559,18400.0
2005-02-18 12:30:00,29.5,29.52,29.49,29.52,24400.0,21.1702,21.1846,21.163,21.1846,24400.0
2005-02-18 12:35:00,29.52,29.53,29.45,29.47,33800.0,21.1846,21.1917,21.1343,21.1487,33800.0
2005-02-18 12:40:00,29.46,29.49,29.46,29.48,19000.0,21.1415,21.163,21.1415,21.1559,19000.0
2005-02-18 12:45:00,29.48,29.5,29.48,29.49,18000.0,21.1559,21.1702,21.1559,21.163,18000.0
2005-02-18 12:50:00,29.49,29.5,29.46,29.48,17200.0,21.163,21.1702,21.1415,21.1559,17200.0
2005-02-18 12:55:00,29.48,29.49,29.46,29.47,16200.0,21.1559,21.163,21.1415,21.1487,16200.0
2005-02-18 13:00:00,29.47,29.48,29.47,29.48,12400.0,21.1487,21.1559,21.1487,21.1559,12400.0
2005-02-18 13:05:00,29.48,29.48,29.46,29.47,11600.0,21.1559,21.1559,21.1415,21.1487,11600.0
2005-02-18 13:10:00,29.47,29.5,29.44,29.44,58800.0,21.1487,21.1702,21.1272,21.1272,58800.0
2005-02-18 13:15:00,29.44,29.45,29.41,29.41,118600.0,21.1272,21.1343,21.1056,21.1056,118600.0
2005-02-18 13:20:00,29.41,29.42,29.39,29.39,55200.0,21.1056,21.1128,21.0913,21.0913,55200.0
2005-02-18 13:25:00,29.4,29.43,29.4,29.41,1677800.0,21.0985,21.12,21.0985,21.1056,1677800.0
2005-02-18 13:30:00,29.41,29.41,29.39,29.41,46800.0,21.1056,21.1056,21.0913,21.1056,46800.0
2005-02-18 13:35:00,29.4,29.41,29.38,29.38,60800.0,21.0985,21.1056,21.0841,21.0841,60800.0
2005-02-18 13:40:00,29.38,29.39,29.37,29.39,29200.0,21.0841,21.0913,21.0769,21.0913,29200.0
2005-02-18 13:45:00,29.4,29.42,29.4,29.4,50200.0,21.0985,21.1128,21.0985,21.0985,50200.0
2005-02-18 13:50:00,29.4,29.41,29.4,29.4,120000.0,21.0985,21.1056,21.0985,21.0985,120000.0
2005-02-18 13:55:00,29.4,29.42,29.4,29.42,76800.0,21.0985,21.1128,21.0985,21.1128,76800.0
2005-02-18 14:00:00,29.41,29.42,29.39,29.4,38000.0,21.1056,21.1128,21.0913,21.0985,38000.0
2005-02-18 14:05:00,29.4,29.4,29.39,29.4,15200.0,21.0985,21.0985,21.0913,21.0985,15200.0
2005-02-18 14:10:00,29.4,29.4,29.37,29.38,40200.0,21.0985,21.0985,21.0769,21.0841,40200.0
2005-02-18 14:15:00,29.38,29.38,29.36,29.37,78800.0,21.0841,21.0841,21.0697,21.0769,78800.0
2005-02-18 14:20:00,29.37,29.38,29.35,29.36,318800.0,21.0769,21.0841,21.0626,21.0697,318800.0
2005-02-18 14:25:00,29.36,29.42,29.36,29.41,85200.0,21.0697,21.1128,21.0697,21.1056,85200.0
2005-02-18 14:30:00,29.41,29.41,29.39,29.39,72200.0,21.1056,21.1056,21.0913,21.0913,72200.0
2005-02-18 14:35:00,29.38,29.41,29.38,29.4,16600.0,21.0841,21.1056,21.0841,21.0985,16600.0
2005-02-18 14:40:00,29.4,29.41,29.39,29.41,114600.0,21.0985,21.1056,21.0913,21.1056,114600.0
2005-02-18 14:45:00,29.42,29.43,29.42,29.43,26000.0,21.1128,21.12,21.1128,21.12,26000.0
2005-02-18 14:50:00,29.43,29.45,29.42,29.42,102400.0,21.12,21.1343,21.1128,21.1128,102400.0
2005-02-18 14:55:00,29.43,29.45,29.41,29.41,39200.0,21.12,21.1343,21.1056,21.1056,39200.0
2005-02-18 15:00:00,29.42,29.44,29.41,29.43,82400.0,21.1128,21.1272,21.1056,21.12,82400.0
2005-02-18 15:05:00,29.43,29.44,29.42,29.43,88800.0,21.12,21.1272,21.1128,21.12,88800.0
2005-02-18 15:10:00,29.43,29.43,29.38,29.4,20400.0,21.12,21.12,21.0841,21.0985,20400.0
2005-02-18 15:15:00,29.4,29.42,29.4,29.41,15200.0,21.0985,21.1128,21.0985,21.1056,15200.0
2005-02-18 15:20:00,29.42,29.42,29.39,29.4,42400.0,21.1128,21.1128,21.0913,21.0985,42400.0
2005-02-18 15:25:00,29.4,29.42,29.38,29.4,38800.0,21.0985,21.1128,21.0841,21.0985,38800.0
2005-02-18 15:30:00,29.41,29.42,29.4,29.41,57600.0,21.1056,21.1128,21.0985,21.1056,57600.0
2005-02-18 15:35:00,29.41,29.41,29.38,29.38,20400.0,21.1056,21.1056,21.0841,21.0841,20400.0
2005-02-18 15:40:00,29.38,29.41,29.35,29.4,102200.0,21.0841,21.1056,21.0626,21.0985,102200.0
2005-02-18 15:45:00,29.4,29.43,29.39,29.42,47600.0,21.0985,21.12,21.0913,21.1128,47600.0
2005-02-18 15:50:00,29.43,29.43,29.38,29.4,62200.0,21.12,21.12,21.0841,21.0985,62200.0
2005-02-18 15:55:00,29.41,29.41,29.37,29.41,151800.0,21.1056,21.1056,21.0769,21.1056,151800.0
2005-02-22 09:30:00,29.05,29.09,28.97,28.97,221000.0,20.8473,20.876,20.7899,20.7899,221000.0
2005-02-22 09:35:00,28.96,28.96,28.88,28.9,79400.0,20.7827,20.7827,20.7253,20.7396,79400.0
2005-02-22 09:40:00,28.9,29.01,28.9,29.01,199400.0,20.7396,20.8186,20.7396,20.8186,199400.0
2005-02-22 09:45:00,29.01,29.01,28.9,28.98,75800.0,20.8186,20.8186,20.7396,20.797,75800.0
2005-02-22 09:50:00,28.96,28.98,28.92,28.92,88000.0,20.7827,20.797,20.754,20.754,88000.0
2005-02-22 09:55:00,28.9,28.96,28.88,28.93,89800.0,20.7396,20.7827,20.7253,20.7612,89800.0
2005-02-22 10:00:00,28.93,28.98,28.8,28.83,110200.0,20.7612,20.797,20.6679,20.6894,110200.0
2005-02-22 10:05:00,28.84,28.89,28.82,28.87,83800.0,20.6966,20.7325,20.6822,20.7181,83800.0
2005-02-22 10:10:00,28.87,28.89,28.84,28.87,113200.0,20.7181,20.7325,20.6966,20.7181,113200.0
2005-02-22 10:15:00,28.88,28.97,28.87,28.92,65200.0,20.7253,20.7899,20.7181,20.754,65200.0
2005-02-22 10:20:00,28.91,28.99,28.9,28.98,123200.0,20.7468,20.8042,20.7396,20.797,123200.0
2005-02-22 10:25:00,28.99,29.0,28.98,28.99,149400.0,20.8042,20.8114,20.797,20.8042,149400.0
2005-02-22 10:30:00,28.99,29.0,28.96,28.99,198200.0,20.8042,20.8114,20.7827,20.8042,198200.0
2005-02-22 10:35:00,28.99,29.0,28.98,28.99,108000.0,20.8042,20.8114,20.797,20.8042,108000.0
2005-02-22 10:40:00,28.98,28.99,28.93,28.97,117200.0,20.797,20.8042,20.7612,20.7899,117200.0
2005-02-22 10:45:00,28.95,28.98,28.93,28.97,59600.0,20.7755,20.797,20.7612,20.7899,59600.0
2005-02-22 10:50:00,28.98,29.02,28.98,29.0,136400.0,20.797,20.8258,20.797,20.8114,136400.0
2005-02-22 10:55:00,29.0,29.02,28.96,28.96,68400.0,20.8114,20.8258,20.7827,20.7827,68400.0
2005-02-22 11:00:00,28.96,28.96,28.89,28.92,58600.0,20.7827,20.7827,20.7325,20.754,58600.0
2005-02-22 11:05:00,28.92,28.99,28.92,28.99,50400.0,20.754,20.8042,20.754,20.8042,50400.0
2005-02-22 11:10:00,28.99,29.04,28.99,29.0,102600.0,20.8042,20.8401,20.8042,20.8114,102600.0
2005-02-22 11:15:00,29.0,29.06,29.0,29.06,49400.0,20.8114,20.8545,20.8114,20.8545,49400.0
2005-02-22 11:20:00,29.06,29.06,28.99,29.03,53200.0,20.8545,20.8545,20.8042,20.8329,53200.0
2005-02-22 11:25:00,29.03,29.05,29.03,29.05,64000.0,20.8329,20.8473,20.8329,20.8473,64000.0
2005-02-22 11:30:00,29.04,29.07,29.0,29.04,71800.0,20.8401,20.8616,20.8114,20.8401,71800.0
2005-02-22 11:35:00,29.04,29.07,29.03,29.07,35400.0,20.8401,20.8616,20.8329,20.8616,35400.0
2005-02-22 11:40:00,29.05,29.1,29.0,29.0,190600.0,20.8473,20.8832,20.8114,20.8114,190600.0
2005-02-22 11:45:00,29.0,29.08,29.0,29.07,58000.0,20.8114,20.8688,20.8114,20.8616,58000.0
2005-02-22 11:50:00,29.07,29.14,29.07,29.11,41000.0,20.8616,20.9119,20.8616,20.8903,41000.0
2005-02-22 11:55:00,29.11,29.11,29.05,29.05,45400.0,20.8903,20.8903,20.8473,20.8473,45400.0
2005-02-22 12:00:00,29.05,29.1,29.04,29.08,83400.0,20.8473,20.8832,20.8401,20.8688,83400.0
2005-02-22 12:05:00,29.06,29.11,29.06,29.07,33800.0,20.8545,20.8903,20.8545,20.8616,33800.0
2005-02-22 12:10:00,29.07,29.1,29.05,29.06,43800.0,20.8616,20.8832,20.8473,20.8545,43800.0
2005-02-22 12:15:00,29.06,29.06,29.0,29.0,63600.0,20.8545,20.8545,20.8114,20.8114,63600.0
2005-02-22 12:20:00,29.0,29.0,28.88,28.88,69600.0,20.8114,20.8114,20.7253,20.7253,69600.0
2005-02-22 12:25:00,28.89,28.92,28.85,28.9,87200.0,20.7325,20.754,20.7038,20.7396,87200.0
2005-02-22 12:30:00,28.91,28.95,28.88,28.9,62400.0,20.7468,20.7755,20.7253,20.7396,62400.0
2005-02-22 12:35:00,28.9,28.93,28.85,28.9,45600.0,20.7396,20.7612,20.7038,20.7396,45600.0
2005-02-22 12:40:00,28.9,28.93,28.89,28.93,80600.0,20.7396,20.7612,20.7325,20.7612,80600.0
2005-02-22 12:45:00,28.93,28.98,28.92,28.98,51000.0,20.7612,20.797,20.754,20.797,51000.0
2005-02-22 12:50:00,28.98,29.0,28.96,28.96,78000.0,20.797,20.8114,20.7827,20.7827,78000.0
2005-02-22 12:55:00,28.96,28.97,28.9,28.9,51200.0,20.7827,20.7899,20.7396,20.7396,51200.0
2005-02-22 13:00:00,28.9,28.91,28.88,28.9,70200.0,20.7396,20.7468,20.7253,20.7396,70200.0
2005-02-22 13:05:00,28.9,28.9,28.86,28.86,42400.0,20.7396,20.7396,20.7109,20.7109,42400.0
2005-02-22 13:10:00,28.86,28.91,28.86,28.91,69400.0,20.7109,20.7468,20.7109,20.7468,69400.0
2005-02-22 13:15:00,28.92,28.96,28.91,28.95,81200.0,20.754,20.7827,20.7468,20.7755,81200.0
2005-02-22 13:20:00,28.95,28.96,28.9,28.91,157600.0,20.7755,20.7827,20.7396,20.7468,157600.0
2005-02-22 13:25:00,28.91,28.91,28.89,28.9,127000.0,20.7468,20.7468,20.7325,20.7396,127000.0
2005-02-22 13:30:00,28.9,28.91,28.87,28.88,129000.0,20.7396,20.7468,20.7181,20.7253,129000.0
2005-02-22 13:35:00,28.88,28.88,28.83,28.85,121000.0,20.7253,20.7253,20.6894,20.7038,121000.0
2005-02-22 13:40:00,28.85,28.85,28.79,28.79,82200.0,20.7038,20.7038,20.6607,20.6607,82200.0
2005-02-22 13:45:00,28.8,28.86,28.78,28.84,48200.0,20.6679,20.7109,20.6535,20.6966,48200.0
2005-02-22 13:50:00,28.85,28.86,28.82,28.84,74200.0,20.7038,20.7109,20.6822,20.6966,74200.0
2005-02-22 13:55:00,28.84,28.85,28.79,28.85,45600.0,20.6966,20.7038,20.6607,20.7038,45600.0
2005-02-22 14:00:00,28.84,28.85,28.75,28.75,79000.0,20.6966,20.7038,20.632,20.632,79000.0
2005-02-22 14:05:00,28.75,28.77,28.67,28.76,122000.0,20.632,20.6463,20.5746,20.6392,122000.0
2005-02-22 14:10:00,28.75,28.85,28.75,28.82,75200.0,20.632,20.7038,20.632,20.6822,75200.0
2005-02-22 14:15:00,28.82,28.82,28.74,28.75,125000.0,20.6822,20.6822,20.6248,20.632,125000.0
2005-02-22 14:20:00,28.75,28.8,28.75,28.8,101400.0,20.632,20.6679,20.632,20.6679,101400.0
2005-02-22 14:25:00,28.8,28.8,28.76,28.78,81400.0,20.6679,20.6679,20.6392,20.6535,81400.0
2005-02-22 14:30:00,28.77,28.8,28.74,28.79,136000.0,20.6463,20.6679,20.6248,20.6607,136000.0
2005-02-22 14:35:00,28.78,28.81,28.77,28.81,69400.0,20.6535,20.675,20.6463,20.675,69400.0
2005-02-22 14:40:00,28.81,28.82,28.75,28.76,92000.0,20.675,20.6822,20.632,20.6392,92000.0
2005-02-22 14:45:00,28.76,28.78,28.72,28.78,116800.0,20.6392,20.6535,20.6105,20.6535,116800.0
2005-02-22 14:50:00,28.78,28.79,28.73,28.78,80800.0,20.6535,20.6607,20.6176,20.6535,80800.0
2005-02-22 14:55:00,28.78,28.82,28.78,28.82,108800.0,20.6535,20.6822,20.6535,20.6822,108800.0
2005-02-22 15:00:00,28.83,28.83,28.78,28.83,89400.0,20.6894,20.6894,20.6535,20.6894,89400.0
2005-02-22 15:05:00,28.83,28.83,28.8,28.81,96600.0,20.6894,20.6894,20.6679,20.675,96600.0
2005-02-22 15:10:00,28.81,28.81,28.76,28.77,121800.0,20.675,20.675,20.6392,20.6463,121800.0
2005-02-22 15:15:00,28.77,28.83,28.75,28.77,146400.0,20.6463,20.6894,20.632,20.6463,146400.0
2005-02-22 15:20:00,28.77,28.79,28.7,28.72,168800.0,20.6463,20.6607,20.5961,20.6105,168800.0
2005-02-22 15:25:00,28.71,28.75,28.68,28.74,87600.0,20.6033,20.632,20.5818,20.6248,87600.0
2005-02-22 15:30:00,28.74,28.8,28.74,28.76,136000.0,20.6248,20.6679,20.6248,20.6392,136000.0
2005-02-22 15:35:00,28.76,28.79,28.73,28.76,75800.0,20.6392,20.6607,20.6176,20.6392,75800.0
2005-02-22 15:40:00,28.76,28.76,28.69,28.7,148800.0,20.6392,20.6392,20.5889,20.5961,148800.0
2005-02-22 15:45:00,28.7,28.72,28.66,28.67,160400.0,20.5961,20.6105,20.5674,20.5746,160400.0
2005-02-22 15:50:00,28.67,28.71,28.67,28.7,134600.0,20.5746,20.6033,20.5746,20.5961,134600.0
2005-02-22 15:55:00,28.7,28.77,28.7,28.76,413200.0,20.5961,20.6463,20.5961,20.6392,413200.0
2005-02-23 09:30:00,28.75,28.75,28.55,28.63,624600.0,20.632,20.632,20.4885,20.5459,624600.0
2005-02-23 09:35:00,28.64,28.85,28.63,28.82,282800.0,20.553,20.7038,20.5459,20.6822,282800.0
2005-02-23 09:40:00,28.85,29.0,28.83,28.98,288600.0,20.7038,20.8114,20.6894,20.797,288600.0
2005-02-23 09:45:00,28.98,29.25,28.98,29.2,398600.0,20.797,20.9908,20.797,20.9549,398600.0
2005-02-23 09:50:00,29.15,29.22,29.1,29.1,438800.0,20.919,20.9693,20.8832,20.8832,438800.0
2005-02-23 09:55:00,29.08,29.1,28.9,28.93,185200.0,20.8688,20.8832,20.7396,20.7612,185200.0
2005-02-23 10:00:00,28.93,29.02,28.77,28.8,214000.0,20.7612,20.8258,20.6463,20.6679,214000.0
2005-02-23 10:05:00,28.79,28.85,28.71,28.77,209000.0,20.6607,20.7038,20.6033,20.6463,209000.0
2005-02-23 10:10:00,28.8,28.82,28.6,28.65,271000.0,20.6679,20.6822,20.5243,20.5602,271000.0
2005-02-23 10:15:00,28.66,28.75,28.61,28.72,165000.0,20.5674,20.632,20.5315,20.6105,165000.0
2005-02-23 10:20:00,28.7,28.72,28.63,28.63,106400.0,20.5961,20.6105,20.5459,20.5459,106400.0
2005-02-23 10:25:00,28.63,28.71,28.58,28.61,137400.0,20.5459,20.6033,20.51,20.5315,137400.0
2005-02-23 10:30:00,28.6,28.61,28.52,28.53,210600.0,20.5243,20.5315,20.4669,20.4741,210600.0
2005-02-23 10:35:00,28.53,28.64,28.53,28.53,263000.0,20.4741,20.553,20.4741,20.4741,263000.0
2005-02-23 10:40:00,28.53,28.54,28.4,28.4,207400.0,20.4741,20.4813,20.3808,20.3808,207400.0
2005-02-23 10:45:00,28.43,28.5,28.42,28.48,134000.0,20.4023,20.4526,20.3952,20.4382,134000.0
2005-02-23 10:50:00,28.48,28.5,28.4,28.41,101600.0,20.4382,20.4526,20.3808,20.388,101600.0
2005-02-23 10:55:00,28.4,28.5,28.4,28.45,73200.0,20.3808,20.4526,20.3808,20.4167,73200.0
2005-02-23 11:00:00,28.45,28.48,28.42,28.45,118600.0,20.4167,20.4382,20.3952,20.4167,118600.0
2005-02-23 11:05:00,28.45,28.5,28.43,28.49,113400.0,20.4167,20.4526,20.4023,20.4454,113400.0
2005-02-23 11:10:00,28.48,28.48,28.43,28.46,63000.0,20.4382,20.4382,20.4023,20.4239,63000.0
2005-02-23 11:15:00,28.46,28.57,28.45,28.52,112000.0,20.4239,20.5028,20.4167,20.4669,112000.0
2005-02-23 11:20:00,28.52,28.54,28.49,28.5,72200.0,20.4669,20.4813,20.4454,20.4526,72200.0
2005-02-23 11:25:00,28.5,28.55,28.5,28.53,92600.0,20.4526,20.4885,20.4526,20.4741,92600.0
2005-02-23 11:30:00,28.53,28.56,28.5,28.51,69600.0,20.4741,20.4956,20.4526,20.4598,69600.0
2005-02-23 11:35:00,28.5,28.52,28.5,28.5,38800.0,20.4526,20.4669,20.4526,20.4526,38800.0
2005-02-23 11:40:00,28.5,28.5,28.44,28.45,65000.0,20.4526,20.4526,20.4095,20.4167,65000.0
2005-02-23 11:45:00,28.45,28.45,28.38,28.39,111000.0,20.4167,20.4167,20.3665,20.3736,111000.0
2005-02-23 11:50:00,28.39,28.43,28.38,28.43,205000.0,20.3736,20.4023,20.3665,20.4023,205000.0
2005-02-23 11:55:00,28.43,28.46,28.38,28.45,88400.0,20.4023,20.4239,20.3665,20.4167,88400.0
2005-02-23 12:00:00,28.45,28.45,28.41,28.41,56000.0,20.4167,20.4167,20.388,20.388,56000.0
2005-02-23 12:05:00,28.41,28.43,28.4,28.42,68000.0,20.388,20.4023,20.3808,20.3952,68000.0
2005-02-23 12:10:00,28.42,28.45,28.42,28.45,61200.0,20.3952,20.4167,20.3952,20.4167,61200.0
2005-02-23 12:15:00,28.45,28.53,28.45,28.53,117000.0,20.4167,20.4741,20.4167,20.4741,117000.0
2005-02-23 12:20:00,28.53,28.53,28.5,28.5,91800.0,20.4741,20.4741,20.4526,20.4526,91800.0
2005-02-23 12:25:00,28.5,28.54,28.49,28.54,85800.0,20.4526,20.4813,20.4454,20.4813,85800.0
2005-02-23 12:30:00,28.53,28.55,28.47,28.48,46800.0,20.4741,20.4885,20.4311,20.4382,46800.0
2005-02-23 12:35:00,28.48,28.51,28.48,28.51,60400.0,20.4382,20.4598,20.4382,20.4598,60400.0
2005-02-23 12:40:00,28.49,28.53,28.48,28.5,65800.0,20.4454,20.4741,20.4382,20.4526,65800.0
2005-02-23 12:45:00,28.5,28.54,28.5,28.53,37200.0,20.4526,20.4813,20.4526,20.4741,37200.0
2005-02-23 12:50:00,28.53,28.53,28.52,28.53,56800.0,20.4741,20.4741,20.4669,20.4741,56800.0
2005-02-23 12:55:00,28.53,28.62,28.53,28.58,98000.0,20.4741,20.5387,20.4741,20.51,98000.0
2005-02-23 13:00:00,28.58,28.61,28.57,28.6,55000.0,20.51,20.5315,20.5028,20.5243,55000.0
2005-02-23 13:05:00,28.6,28.64,28.6,28.61,91600.0,20.5243,20.553,20.5243,20.5315,91600.0
2005-02-23 13:10:00,28.61,28.65,28.57,28.65,164000.0,20.5315,20.5602,20.5028,20.5602,164000.0
2005-02-23 13:15:00,28.65,28.67,28.61,28.67,78200.0,20.5602,20.5746,20.5315,20.5746,78200.0
2005-02-23 13:20:00,28.67,28.67,28.58,28.61,70200.0,20.5746,20.5746,20.51,20.5315,70200.0
2005-02-23 13:25:00,28.61,28.63,28.56,28.58,132600.0,20.5315,20.5459,20.4956,20.51,132600.0
2005-02-23 13:30:00,28.57,28.61,28.56,28.59,96200.0,20.5028,20.5315,20.4956,20.5172,96200.0
2005-02-23 13:35:00,28.58,28.69,28.58,28.68,67600.0,20.51,20.5889,20.51,20.5818,67600.0
2005-02-23 13:40:00,28.68,28.7,28.64,28.7,63200.0,20.5818,20.5961,20.553,20.5961,63200.0
2005-02-23 13:45:00,28.68,28.75,28.67,28.67,78800.0,20.5818,20.632,20.5746,20.5746,78800.0
2005-02-23 13:50:00,28.67,28.73,28.64,28.71,41800.0,20.5746,20.6176,20.553,20.6033,41800.0
2005-02-23 13:55:00,28.7,28.74,28.68,28.73,35200.0,20.5961,20.6248,20.5818,20.6176,35200.0
2005-02-23 14:00:00,28.73,28.74,28.66,28.73,59800.0,20.6176,20.6248,20.5674,20.6176,59800.0
2005-02-23 14:05:00,28.73,28.74,28.68,28.68,56600.0,20.6176,20.6248,20.5818,20.5818,56600.0
2005-02-23 14:10:00,28.68,28.68,28.57,28.58,81200.0,20.5818,20.5818,20.5028,20.51,81200.0
2005-02-23 14:15:00,28.59,28.68,28.58,28.67,61400.0,20.5172,20.5818,20.51,20.5746,61400.0
2005-02-23 14:20:00,28.67,28.68,28.63,28.63,55800.0,20.5746,20.5818,20.5459,20.5459,55800.0
2005-02-23 14:25:00,28.63,28.72,28.63,28.71,322800.0,20.5459,20.6105,20.5459,20.6033,322800.0
2005-02-23 14:30:00,28.71,28.74,28.68,28.74,38000.0,20.6033,20.6248,20.5818,20.6248,38000.0
2005-02-23 14:35:00,28.75,28.78,28.74,28.75,145600.0,20.632,20.6535,20.6248,20.632,145600.0
2005-02-23 14:40:00,28.75,28.8,28.74,28.77,61800.0,20.632,20.6679,20.6248,20.6463,61800.0
2005-02-23 14:45:00,28.77,28.79,28.76,28.78,57400.0,20.6463,20.6607,20.6392,20.6535,57400.0
2005-02-23 14:50:00,28.78,28.83,28.78,28.81,82600.0,20.6535,20.6894,20.6535,20.675,82600.0
2005-02-23 14:55:00,28.8,28.88,28.77,28.87,144600.0,20.6679,20.7253,20.6463,20.7181,144600.0
2005-02-23 15:00:00,28.87,28.87,28.83,28.86,113800.0,20.7181,20.7181,20.6894,20.7109,113800.0
2005-02-23 15:05:00,28.85,28.86,28.8,28.83,119200.0,20.7038,20.7109,20.6679,20.6894,119200.0
2005-02-23 15:10:00,28.83,28.86,28.82,28.86,100000.0,20.6894,20.7109,20.6822,20.7109,100000.0
2005-02-23 15:15:00,28.86,28.91,28.86,28.91,212600.0,20.7109,20.7468,20.7109,20.7468,212600.0
2005-02-23 15:20:00,28.9,28.92,28.88,28.9,77000.0,20.7396,20.754,20.7253,20.7396,77000.0
2005-02-23 15:25:00,28.89,28.9,28.83,28.89,75600.0,20.7325,20.7396,20.6894,20.7325,75600.0
2005-02-23 15:30:00,28.89,28.98,28.89,28.98,124800.0,20.7325,20.797,20.7325,20.797,124800.0
2005-02-23 15:35:00,28.98,29.0,28.95,28.96,333800.0,20.797,20.8114,20.7755,20.7827,333800.0
2005-02-23 15:40:00,28.96,28.96,28.89,28.9,124200.0,20.7827,20.7827,20.7325,20.7396,124200.0
2005-02-23 15:45:00,28.9,29.03,28.9,29.03,264600.0,20.7396,20.8329,20.7396,20.8329,264600.0
2005-02-23 15:50:00,29.02,29.04,29.0,29.04,275000.0,20.8258,20.8401,20.8114,20.8401,275000.0
2005-02-23 15:55:00,29.04,29.04,28.97,28.98,315000.0,20.8401,20.8401,20.7899,20.797,315000.0
2005-02-24 09:30:00,29.2,29.2,29.0,29.03,333600.0,20.9549,20.9549,20.8114,20.8329,333600.0
2005-02-24 09:35:00,29.04,29.1,28.9,28.97,189200.0,20.8401,20.8832,20.7396,20.7899,189200.0
2005-02-24 09:40:00,28.97,28.97,28.72,28.76,159000.0,20.7899,20.7899,20.6105,20.6392,159000.0
2005-02-24 09:45:00,28.75,28.8,28.67,28.8,218800.0,20.632,20.6679,20.5746,20.6679,218800.0
2005-02-24 09:50:00,28.79,28.85,28.75,28.82,68000.0,20.6607,20.7038,20.632,20.6822,68000.0
2005-02-24 09:55:00,28.8,28.86,28.8,28.83,124400.0,20.6679,20.7109,20.6679,20.6894,124400.0
2005-02-24 10:00:00,28.83,28.89,28.79,28.88,74600.0,20.6894,20.7325,20.6607,20.7253,74600.0
2005-02-24 10:05:00,28.87,29.05,28.87,29.04,167200.0,20.7181,20.8473,20.7181,20.8401,167200.0
2005-02-24 10:10:00,29.05,29.23,29.04,29.22,203600.0,20.8473,20.9765,20.8401,20.9693,203600.0
2005-02-24 10:15:00,29.23,29.23,29.1,29.22,205200.0,20.9765,20.9765,20.8832,20.9693,205200.0
2005-02-24 10:20:00,29.2,29.22,29.13,29.13,66200.0,20.9549,20.9693,20.9047,20.9047,66200.0
2005-02-24 10:25:00,29.16,29.24,29.15,29.16,127200.0,20.9262,20.9836,20.919,20.9262,127200.0
2005-02-24 10:30:00,29.18,29.31,29.15,29.27,107000.0,20.9406,21.0339,20.919,21.0052,107000.0
2005-02-24 10:35:00,29.29,29.29,29.2,29.22,106800.0,21.0195,21.0195,20.9549,20.9693,106800.0
2005-02-24 10:40:00,29.22,29.23,29.09,29.17,105400.0,20.9693,20.9765,20.876,20.9334,105400.0
2005-02-24 10:45:00,29.17,29.23,29.17,29.21,108600.0,20.9334,20.9765,20.9334,20.9621,108600.0
2005-02-24 10:50:00,29.21,29.24,29.17,29.18,75600.0,20.9621,20.9836,20.9334,20.9406,75600.0
2005-02-24 10:55:00,29.18,29.2,29.14,29.14,88400.0,20.9406,20.9549,20.9119,20.9119,88400.0
2005-02-24 11:00:00,29.14,29.15,29.1,29.11,54800.0,20.9119,20.919,20.8832,20.8903,54800.0
2005-02-24 11:05:00,29.08,29.18,29.08,29.18,80200.0,20.8688,20.9406,20.8688,20.9406,80200.0
2005-02-24 11:10:00,29.18,29.18,29.1,29.14,42400.0,20.9406,20.9406,20.8832,20.9119,42400.0
2005-02-24 11:15:00,29.14,29.2,29.12,29.18,34600.0,20.9119,20.9549,20.8975,20.9406,34600.0
2005-02-24 11:20:00,29.19,29.23,29.18,29.2,77000.0,20.9477,20.9765,20.9406,20.9549,77000.0
2005-02-24 11:25:00,29.2,29.25,29.2,29.23,170000.0,20.9549,20.9908,20.9549,20.9765,170000.0
2005-02-24 11:30:00,29.24,29.25,29.18,29.18,71000.0,20.9836,20.9908,20.9406,20.9406,71000.0
2005-02-24 11:35:00,29.18,29.25,29.18,29.25,51400.0,20.9406,20.9908,20.9406,20.9908,51400.0
2005-02-24 11:40:00,29.24,29.27,29.24,29.27,42800.0,20.9836,21.0052,20.9836,21.0052,42800.0
2005-02-24 11:45:00,29.27,29.3,29.27,29.28,98200.0,21.0052,21.0267,21.0052,21.0123,98200.0
2005-02-24 11:50:00,29.28,29.28,29.22,29.25,116600.0,21.0123,21.0123,20.9693,20.9908,116600.0
2005-02-24 11:55:00,29.24,29.25,29.18,29.24,49400.0,20.9836,20.9908,20.9406,20.9836,49400.0
2005-02-24 12:00:00,29.25,29.28,29.24,29.25,45600.0,20.9908,21.0123,20.9836,20.9908,45600.0
2005-02-24 12:05:00,29.25,29.28,29.25,29.25,76800.0,20.9908,21.0123,20.9908,20.9908,76800.0
2005-02-24 12:10:00,29.25,29.26,29.24,29.24,77600.0,20.9908,20.998,20.9836,20.9836,77600.0
2005-02-24 12:15:00,29.25,29.25,29.23,29.24,77600.0,20.9908,20.9908,20.9765,20.9836,77600.0
2005-02-24 12:20:00,29.24,29.25,29.2,29.22,66000.0,20.9836,20.9908,20.9549,20.9693,66000.0
2005-02-24 12:25:00,29.23,29.25,29.22,29.24,18200.0,20.9765,20.9908,20.9693,20.9836,18200.0
2005-02-24 12:30:00,29.23,29.24,29.2,29.21,58000.0,20.9765,20.9836,20.9549,20.9621,58000.0
2005-02-24 12:35:00,29.21,29.22,29.2,29.21,50000.0,20.9621,20.9693,20.9549,20.9621,50000.0
2005-02-24 12:40:00,29.22,29.23,29.22,29.23,29800.0,20.9693,20.9765,20.9693,20.9765,29800.0
2005-02-24 12:45:00,29.22,29.27,29.22,29.26,78800.0,20.9693,21.0052,20.9693,20.998,78800.0
2005-02-24 12:50:00,29.27,29.29,29.27,29.28,26800.0,21.0052,21.0195,21.0052,21.0123,26800.0
2005-02-24 12:55:00,29.27,29.28,29.21,29.22,60200.0,21.0052,21.0123,20.9621,20.9693,60200.0
2005-02-24 13:00:00,29.21,29.25,29.2,29.24,36400.0,20.9621,20.9908,20.9549,20.9836,36400.0
2005-02-24 13:05:00,29.24,29.28,29.23,29.27,99200.0,20.9836,21.0123,20.9765,21.0052,99200.0
2005-02-24 13:10:00,29.27,29.29,29.25,29.26,44400.0,21.0052,21.0195,20.9908,20.998,44400.0
2005-02-24 13:15:00,29.26,29.29,29.25,29.28,53400.0,20.998,21.0195,20.9908,21.0123,53400.0
2005-02-24 13:20:00,29.28,29.3,29.26,29.27,41000.0,21.0123,21.0267,20.998,21.0052,41000.0
2005-02-24 13:25:00,29.27,29.31,29.26,29.3,91800.0,21.0052,21.0339,20.998,21.0267,91800.0
2005-02-24 13:30:00,29.3,29.36,29.3,29.36,119200.0,21.0267,21.0697,21.0267,21.0697,119200.0
2005-02-24 13:35:00,29.35,29.45,29.35,29.41,148800.0,21.0626,21.1343,21.0626,21.1056,148800.0
2005-02-24 13:40:00,29.41,29.45,29.4,29.45,82000.0,21.1056,21.1343,21.0985,21.1343,82000.0
2005-02-24 13:45:00,29.45,29.45,29.41,29.41,52600.0,21.1343,21.1343,21.1056,21.1056,52600.0
2005-02-24 13:50:00,29.41,29.45,29.4,29.41,97000.0,21.1056,21.1343,21.0985,21.1056,97000.0
2005-02-24 13:55:00,29.41,29.41,29.36,29.4,97600.0,21.1056,21.1056,21.0697,21.0985,97600.0
2005-02-24 14:00:00,29.4,29.48,29.4,29.48,122000.0,21.0985,21.1559,21.0985,21.1559,122000.0
2005-02-24 14:05:00,29.48,29.49,29.42,29.42,91400.0,21.1559,21.163,21.1128,21.1128,91400.0
2005-02-24 14:10:00,29.42,29.55,29.42,29.55,190800.0,21.1128,21.2061,21.1128,21.2061,190800.0
2005-02-24 14:15:00,29.55,29.57,29.52,29.53,157200.0,21.2061,21.2204,21.1846,21.1917,157200.0
2005-02-24 14:20:00,29.53,29.54,29.5,29.54,133200.0,21.1917,21.1989,21.1702,21.1989,133200.0
2005-02-24 14:25:00,29.54,29.54,29.46,29.47,96200.0,21.1989,21.1989,21.1415,21.1487,96200.0
2005-02-24 14:30:00,29.47,29.53,29.46,29.52,53000.0,21.1487,21.1917,21.1415,21.1846,53000.0
2005-02-24 14:35:00,29.52,29.52,29.47,29.48,67800.0,21.1846,21.1846,21.1487,21.1559,67800.0
2005-02-24 14:40:00,29.48,29.51,29.45,29.49,145600.0,21.1559,21.1774,21.1343,21.163,145600.0
2005-02-24 14:45:00,29.5,29.5,29.47,29.47,70800.0,21.1702,21.1702,21.1487,21.1487,70800.0
2005-02-24 14:50:00,29.47,29.5,29.45,29.45,102400.0,21.1487,21.1702,21.1343,21.1343,102400.0
2005-02-24 14:55:00,29.45,29.5,29.41,29.45,197000.0,21.1343,21.1702,21.1056,21.1343,197000.0
2005-02-24 15:00:00,29.45,29.53,29.45,29.53,119800.0,21.1343,21.1917,21.1343,21.1917,119800.0
2005-02-24 15:05:00,29.53,29.56,29.51,29.54,115000.0,21.1917,21.2133,21.1774,21.1989,115000.0
2005-02-24 15:10:00,29.54,29.56,29.5,29.52,89200.0,21.1989,21.2133,21.1702,21.1846,89200.0
2005-02-24 15:15:00,29.52,29.56,29.5,29.55,102400.0,21.1846,21.2133,21.1702,21.2061,102400.0
2005-02-24 15:20:00,29.55,29.56,29.53,29.53,73000.0,21.2061,21.2133,21.1917,21.1917,73000.0
2005-02-24 15:25:00,29.53,29.55,29.51,29.55,83600.0,21.1917,21.2061,21.1774,21.2061,83600.0
2005-02-24 15:30:00,29.55,29.58,29.54,29.54,119400.0,21.2061,21.2276,21.1989,21.1989,119400.0
2005-02-24 15:35:00,29.55,29.58,29.53,29.56,178600.0,21.2061,21.2276,21.1917,21.2133,178600.0
2005-02-24 15:40:00,29.56,29.56,29.52,29.53,103800.0,21.2133,21.2133,21.1846,21.1917,103800.0
2005-02-24 15:45:00,29.53,29.54,29.52,29.52,104400.0,21.1917,21.1989,21.1846,21.1846,104400.0
2005-02-24 15:50:00,29.53,29.56,29.51,29.54,123400.0,21.1917,21.2133,21.1774,21.1989,123400.0
2005-02-24 15:55:00,29.53,29.6,29.53,29.59,152800.0,21.1917,21.242,21.1917,21.2348,152800.0
2005-02-25 09:30:00,29.54,29.54,29.41,29.41,91800.0,21.1989,21.1989,21.1056,21.1056,91800.0
2005-02-25 09:35:00,29.43,29.48,29.26,29.3,139400.0,21.12,21.1559,20.998,21.0267,139400.0
2005-02-25 09:40:00,29.3,29.47,29.3,29.35,136200.0,21.0267,21.1487,21.0267,21.0626,136200.0
2005-02-25 09:45:00,29.36,29.38,29.33,29.36,157400.0,21.0697,21.0841,21.0482,21.0697,157400.0
2005-02-25 09:50:00,29.36,29.36,29.3,29.32,92800.0,21.0697,21.0697,21.0267,21.041,92800.0
2005-02-25 09:55:00,29.32,29.37,29.3,29.35,56000.0,21.041,21.0769,21.0267,21.0626,56000.0
2005-02-25 10:00:00,29.35,29.36,29.32,29.34,130000.0,21.0626,21.0697,21.041,21.0554,130000.0
2005-02-25 10:05:00,29.35,29.37,29.31,29.31,129400.0,21.0626,21.0769,21.0339,21.0339,129400.0
2005-02-25 10:10:00,29.31,29.34,29.3,29.31,200800.0,21.0339,21.0554,21.0267,21.0339,200800.0
2005-02-25 10:15:00,29.32,29.35,29.3,29.34,86400.0,21.041,21.0626,21.0267,21.0554,86400.0
2005-02-25 10:20:00,29.33,29.39,29.33,29.38,113200.0,21.0482,21.0913,21.0482,21.0841,113200.0
2005-02-25 10:25:00,29.38,29.39,29.33,29.38,143800.0,21.0841,21.0913,21.0482,21.0841,143800.0
2005-02-25 10:30:00,29.36,29.38,29.32,29.32,66400.0,21.0697,21.0841,21.041,21.041,66400.0
2005-02-25 10:35:00,29.34,29.39,29.28,29.3,76400.0,21.0554,21.0913,21.0123,21.0267,76400.0
2005-02-25 10:40:00,29.31,29.41,29.3,29.4,111400.0,21.0339,21.1056,21.0267,21.0985,111400.0
2005-02-25 10:45:00,29.39,29.4,29.33,29.34,43600.0,21.0913,21.0985,21.0482,21.0554,43600.0
2005-02-25 10:50:00,29.34,29.35,29.33,29.34,50000.0,21.0554,21.0626,21.0482,21.0554,50000.0
2005-02-25 10:55:00,29.35,29.4,29.34,29.36,76400.0,21.0626,21.0985,21.0554,21.0697,76400.0
2005-02-25 11:00:00,29.36,29.38,29.36,29.36,124200.0,21.0697,21.0841,21.0697,21.0697,124200.0
2005-02-25 11:05:00,29.36,29.45,29.35,29.44,121200.0,21.0697,21.1343,21.0626,21.1272,121200.0
2005-02-25 11:10:00,29.44,29.44,29.35,29.35,127800.0,21.1272,21.1272,21.0626,21.0626,127800.0
2005-02-25 11:15:00,29.35,29.36,29.35,29.35,51600.0,21.0626,21.0697,21.0626,21.0626,51600.0
2005-02-25 11:20:00,29.35,29.37,29.35,29.36,38200.0,21.0626,21.0769,21.0626,21.0697,38200.0
2005-02-25 11:25:00,29.36,29.36,29.3,29.31,48000.0,21.0697,21.0697,21.0267,21.0339,48000.0
2005-02-25 11:30:00,29.33,29.36,29.32,29.36,57800.0,21.0482,21.0697,21.041,21.0697,57800.0
2005-02-25 11:35:00,29.36,29.39,29.35,29.36,50600.0,21.0697,21.0913,21.0626,21.0697,50600.0
2005-02-25 11:40:00,29.36,29.38,29.35,29.36,30400.0,21.0697,21.0841,21.0626,21.0697,30400.0
2005-02-25 11:45:00,29.38,29.38,29.36,29.36,26800.0,21.0841,21.0841,21.0697,21.0697,26800.0
2005-02-25 11:50:00,29.36,29.42,29.36,29.42,72000.0,21.0697,21.1128,21.0697,21.1128,72000.0
2005-02-25 11:55:00,29.42,29.43,29.4,29.43,71000.0,21.1128,21.12,21.0985,21.12,71000.0
2005-02-25 12:00:00,29.43,29.45,29.43,29.45,398600.0,21.12,21.1343,21.12,21.1343,398600.0
2005-02-25 12:05:00,29.45,29.47,29.4,29.41,547400.0,21.1343,21.1487,21.0985,21.1056,547400.0
2005-02-25 12:10:00,29.42,29.42,29.38,29.39,42800.0,21.1128,21.1128,21.0841,21.0913,42800.0
2005-02-25 12:15:00,29.39,29.43,29.39,29.41,27800.0,21.0913,21.12,21.0913,21.1056,27800.0
2005-02-25 12:20:00,29.41,29.43,29.41,29.42,40200.0,21.1056,21.12,21.1056,21.1128,40200.0
2005-02-25 12:25:00,29.42,29.45,29.42,29.43,31200.0,21.1128,21.1343,21.1128,21.12,31200.0
2005-02-25 12:30:00,29.43,29.46,29.43,29.45,20800.0,21.12,21.1415,21.12,21.1343,20800.0
2005-02-25 12:35:00,29.46,29.5,29.45,29.47,46400.0,21.1415,21.1702,21.1343,21.1487,46400.0
2005-02-25 12:40:00,29.47,29.51,29.47,29.5,148000.0,21.1487,21.1774,21.1487,21.1702,148000.0
2005-02-25 12:45:00,29.5,29.5,29.48,29.48,66000.0,21.1702,21.1702,21.1559,21.1559,66000.0
2005-02-25 12:50:00,29.48,29.48,29.47,29.48,25400.0,21.1559,21.1559,21.1487,21.1559,25400.0
2005-02-25 12:55:00,29.48,29.48,29.45,29.47,17200.0,21.1559,21.1559,21.1343,21.1487,17200.0
2005-02-25 13:00:00,29.48,29.48,29.47,29.48,124000.0,21.1559,21.1559,21.1487,21.1559,124000.0
2005-02-25 13:05:00,29.48,29.5,29.47,29.5,21200.0,21.1559,21.1702,21.1487,21.1702,21200.0
2005-02-25 13:10:00,29.49,29.5,29.47,29.48,39000.0,21.163,21.1702,21.1487,21.1559,39000.0
2005-02-25 13:15:00,29.48,29.48,29.46,29.48,94800.0,21.1559,21.1559,21.1415,21.1559,94800.0
2005-02-25 13:20:00,29.49,29.49,29.46,29.46,35200.0,21.163,21.163,21.1415,21.1415,35200.0
2005-02-25 13:25:00,29.46,29.47,29.44,29.45,30200.0,21.1415,21.1487,21.1272,21.1343,30200.0
2005-02-25 13:30:00,29.45,29.48,29.45,29.47,33200.0,21.1343,21.1559,21.1343,21.1487,33200.0
2005-02-25 13:35:00,29.47,29.49,29.47,29.49,25600.0,21.1487,21.163,21.1487,21.163,25600.0
2005-02-25 13:40:00,29.48,29.53,29.48,29.52,64000.0,21.1559,21.1917,21.1559,21.1846,64000.0
2005-02-25 13:45:00,29.53,29.53,29.48,29.49,76800.0,21.1917,21.1917,21.1559,21.163,76800.0
2005-02-25 13:50:00,29.48,29.52,29.48,29.5,42800.0,21.1559,21.1846,21.1559,21.1702,42800.0
2005-02-25 13:55:00,29.5,29.5,29.49,29.5,38800.0,21.1702,21.1702,21.163,21.1702,38800.0
2005-02-25 14:00:00,29.5,29.5,29.48,29.48,48200.0,21.1702,21.1702,21.1559,21.1559,48200.0
2005-02-25 14:05:00,29.48,29.49,29.45,29.46,88800.0,21.1559,21.163,21.1343,21.1415,88800.0
2005-02-25 14:10:00,29.46,29.5,29.46,29.5,43600.0,21.1415,21.1702,21.1415,21.1702,43600.0
2005-02-25 14:15:00,29.5,29.53,29.49,29.5,106400.0,21.1702,21.1917,21.163,21.1702,106400.0
2005-02-25 14:20:00,29.52,29.52,29.5,29.5,71400.0,21.1846,21.1846,21.1702,21.1702,71400.0
2005-02-25 14:25:00,29.5,29.5,29.48,29.5,59600.0,21.1702,21.1702,21.1559,21.1702,59600.0
2005-02-25 14:30:00,29.5,29.51,29.5,29.5,113200.0,21.1702,21.1774,21.1702,21.1702,113200.0
2005-02-25 14:35:00,29.5,29.52,29.5,29.52,177200.0,21.1702,21.1846,21.1702,21.1846,177200.0
2005-02-25 14:40:00,29.52,29.53,29.48,29.49,104000.0,21.1846,21.1917,21.1559,21.163,104000.0
2005-02-25 14:45:00,29.49,29.55,29.49,29.52,59200.0,21.163,21.2061,21.163,21.1846,59200.0
2005-02-25 14:50:00,29.52,29.53,29.52,29.52,39400.0,21.1846,21.1917,21.1846,21.1846,39400.0
2005-02-25 14:55:00,29.52,29.53,29.52,29.52,66400.0,21.1846,21.1917,21.1846,21.1846,66400.0
2005-02-25 15:00:00,29.53,29.53,29.49,29.5,182800.0,21.1917,21.1917,21.163,21.1702,182800.0
2005-02-25 15:05:00,29.5,29.52,29.48,29.49,110400.0,21.1702,21.1846,21.1559,21.163,110400.0
2005-02-25 15:10:00,29.49,29.52,29.48,29.52,74000.0,21.163,21.1846,21.1559,21.1846,74000.0
2005-02-25 15:15:00,29.52,29.57,29.52,29.56,128000.0,21.1846,21.2204,21.1846,21.2133,128000.0
2005-02-25 15:20:00,29.57,29.57,29.53,29.56,58400.0,21.2204,21.2204,21.1917,21.2133,58400.0
2005-02-25 15:25:00,29.56,29.57,29.54,29.55,59400.0,21.2133,21.2204,21.1989,21.2061,59400.0
2005-02-25 15:30:00,29.55,29.57,29.52,29.54,174200.0,21.2061,21.2204,21.1846,21.1989,174200.0
2005-02-25 15:35:00,29.54,29.57,29.54,29.55,79600.0,21.1989,21.2204,21.1989,21.2061,79600.0
2005-02-25 15:40:00,29.54,29.54,29.52,29.52,97000.0,21.1989,21.1989,21.1846,21.1846,97000.0
2005-02-25 15:45:00,29.52,29.56,29.52,29.56,78400.0,21.1846,21.2133,21.1846,21.2133,78400.0
2005-02-25 15:50:00,29.56,29.56,29.5,29.5,174800.0,21.2133,21.2133,21.1702,21.1702,174800.0
2005-02-25 15:55:00,29.5,29.55,29.5,29.52,137200.0,21.1702,21.2061,21.1702,21.1846,137200.0
2005-02-28 09:30:00,29.35,29.46,29.35,29.45,145600.0,21.0626,21.1415,21.0626,21.1343,145600.0
2005-02-28 09:35:00,29.46,29.49,29.4,29.49,60000.0,21.1415,21.163,21.0985,21.163,60000.0
2005-02-28 09:40:00,29.49,29.49,29.41,29.41,97800.0,21.163,21.163,21.1056,21.1056,97800.0
2005-02-28 09:45:00,29.41,29.42,29.36,29.42,72000.0,21.1056,21.1128,21.0697,21.1128,72000.0
2005-02-28 09:50:00,29.42,29.42,29.38,29.42,98400.0,21.1128,21.1128,21.0841,21.1128,98400.0
2005-02-28 09:55:00,29.46,29.5,29.43,29.47,94200.0,21.1415,21.1702,21.12,21.1487,94200.0
2005-02-28 10:00:00,29.47,29.5,29.42,29.48,61200.0,21.1487,21.1702,21.1128,21.1559,61200.0
2005-02-28 10:05:00,29.48,29.5,29.47,29.47,72600.0,21.1559,21.1702,21.1487,21.1487,72600.0
2005-02-28 10:10:00,29.47,29.5,29.42,29.5,76600.0,21.1487,21.1702,21.1128,21.1702,76600.0
2005-02-28 10:15:00,29.48,29.5,29.48,29.5,89800.0,21.1559,21.1702,21.1559,21.1702,89800.0
2005-02-28 10:20:00,29.5,29.5,29.48,29.5,88400.0,21.1702,21.1702,21.1559,21.1702,88400.0
2005-02-28 10:25:00,29.51,29.55,29.5,29.54,94600.0,21.1774,21.2061,21.1702,21.1989,94600.0
2005-02-28 10:30:00,29.54,29.54,29.48,29.52,81600.0,21.1989,21.1989,21.1559,21.1846,81600.0
2005-02-28 10:35:00,29.52,29.55,29.52,29.55,68800.0,21.1846,21.2061,21.1846,21.2061,68800.0
2005-02-28 10:40:00,29.55,29.57,29.53,29.55,111200.0,21.2061,21.2204,21.1917,21.2061,111200.0
2005-02-28 10:45:00,29.55,29.6,29.55,29.6,121800.0,21.2061,21.242,21.2061,21.242,121800.0
2005-02-28 10:50:00,29.6,29.65,29.6,29.64,144600.0,21.242,21.2779,21.242,21.2707,144600.0
2005-02-28 10:55:00,29.65,29.65,29.62,29.63,54600.0,21.2779,21.2779,21.2563,21.2635,54600.0
2005-02-28 11:00:00,29.62,29.62,29.59,29.59,78800.0,21.2563,21.2563,21.2348,21.2348,78800.0
2005-02-28 11:05:00,29.59,29.6,29.55,29.57,47600.0,21.2348,21.242,21.2061,21.2204,47600.0
2005-02-28 11:10:00,29.57,29.57,29.55,29.55,45000.0,21.2204,21.2204,21.2061,21.2061,45000.0
2005-02-28 11:15:00,29.55,29.56,29.51,29.55,69600.0,21.2061,21.2133,21.1774,21.2061,69600.0
2005-02-28 11:20:00,29.57,29.57,29.53,29.56,81200.0,21.2204,21.2204,21.1917,21.2133,81200.0
2005-02-28 11:25:00,29.55,29.56,29.53,29.56,59200.0,21.2061,21.2133,21.1917,21.2133,59200.0
2005-02-28 11:30:00,29.57,29.57,29.53,29.55,61600.0,21.2204,21.2204,21.1917,21.2061,61600.0
2005-02-28 11:35:00,29.55,29.58,29.55,29.56,49200.0,21.2061,21.2276,21.2061,21.2133,49200.0
2005-02-28 11:40:00,29.56,29.57,29.55,29.56,32200.0,21.2133,21.2204,21.2061,21.2133,32200.0
2005-02-28 11:45:00,29.56,29.57,29.55,29.57,67800.0,21.2133,21.2204,21.2061,21.2204,67800.0
2005-02-28 11:50:00,29.57,29.58,29.56,29.57,69600.0,21.2204,21.2276,21.2133,21.2204,69600.0
2005-02-28 11:55:00,29.58,29.61,29.57,29.61,107000.0,21.2276,21.2492,21.2204,21.2492,107000.0
2005-02-28 12:00:00,29.61,29.61,29.56,29.57,73600.0,21.2492,21.2492,21.2133,21.2204,73600.0
2005-02-28 12:05:00,29.57,29.63,29.56,29.63,65000.0,21.2204,21.2635,21.2133,21.2635,65000.0
2005-02-28 12:10:00,29.62,29.63,29.58,29.58,37800.0,21.2563,21.2635,21.2276,21.2276,37800.0
2005-02-28 12:15:00,29.58,29.59,29.55,29.59,54800.0,21.2276,21.2348,21.2061,21.2348,54800.0
2005-02-28 12:20:00,29.59,29.59,29.57,29.59,51600.0,21.2348,21.2348,21.2204,21.2348,51600.0
2005-02-28 12:25:00,29.59,29.59,29.54,29.54,42400.0,21.2348,21.2348,21.1989,21.1989,42400.0
2005-02-28 12:30:00,29.53,29.53,29.5,29.5,68600.0,21.1917,21.1917,21.1702,21.1702,68600.0
2005-02-28 12:35:00,29.5,29.5,29.49,29.5,84000.0,21.1702,21.1702,21.163,21.1702,84000.0
2005-02-28 12:40:00,29.5,29.53,29.49,29.51,93600.0,21.1702,21.1917,21.163,21.1774,93600.0
2005-02-28 12:45:00,29.51,29.51,29.49,29.5,80000.0,21.1774,21.1774,21.163,21.1702,80000.0
2005-02-28 12:50:00,29.5,29.52,29.5,29.52,90200.0,21.1702,21.1846,21.1702,21.1846,90200.0
2005-02-28 12:55:00,29.51,29.51,29.5,29.5,46000.0,21.1774,21.1774,21.1702,21.1702,46000.0
2005-02-28 13:00:00,29.5,29.52,29.5,29.51,56400.0,21.1702,21.1846,21.1702,21.1774,56400.0
2005-02-28 13:05:00,29.51,29.51,29.5,29.51,31000.0,21.1774,21.1774,21.1702,21.1774,31000.0
2005-02-28 13:10:00,29.5,29.53,29.49,29.52,114600.0,21.1702,21.1917,21.163,21.1846,114600.0
2005-02-28 13:15:00,29.52,29.53,29.47,29.5,118000.0,21.1846,21.1917,21.1487,21.1702,118000.0
2005-02-28 13:20:00,29.5,29.51,29.48,29.5,72800.0,21.1702,21.1774,21.1559,21.1702,72800.0
2005-02-28 13:25:00,29.5,29.5,29.46,29.5,83800.0,21.1702,21.1702,21.1415,21.1702,83800.0
2005-02-28 13:30:00,29.5,29.52,29.49,29.5,158600.0,21.1702,21.1846,21.163,21.1702,158600.0
2005-02-28 13:35:00,29.5,29.5,29.49,29.49,247600.0,21.1702,21.1702,21.163,21.163,247600.0
2005-02-28 13:40:00,29.49,29.49,29.41,29.41,72800.0,21.163,21.163,21.1056,21.1056,72800.0
2005-02-28 13:45:00,29.41,29.43,29.38,29.42,73600.0,21.1056,21.12,21.0841,21.1128,73600.0
2005-02-28 13:50:00,29.42,29.45,29.41,29.43,294600.0,21.1128,21.1343,21.1056,21.12,294600.0
2005-02-28 13:55:00,29.42,29.46,29.41,29.41,289800.0,21.1128,21.1415,21.1056,21.1056,289800.0
2005-02-28 14:00:00,29.41,29.43,29.38,29.42,290600.0,21.1056,21.12,21.0841,21.1128,290600.0
2005-02-28 14:05:00,29.42,29.44,29.4,29.44,184600.0,21.1128,21.1272,21.0985,21.1272,184600.0
2005-02-28 14:10:00,29.44,29.44,29.42,29.43,57200.0,21.1272,21.1272,21.1128,21.12,57200.0
2005-02-28 14:15:00,29.42,29.43,29.4,29.43,150800.0,21.1128,21.12,21.0985,21.12,150800.0
2005-02-28 14:20:00,29.43,29.44,29.41,29.42,74200.0,21.12,21.1272,21.1056,21.1128,74200.0
2005-02-28 14:25:00,29.43,29.43,29.42,29.43,83800.0,21.12,21.12,21.1128,21.12,83800.0
2005-02-28 14:30:00,29.42,29.43,29.38,29.4,128000.0,21.1128,21.12,21.0841,21.0985,128000.0
2005-02-28 14:35:00,29.4,29.42,29.38,29.39,106800.0,21.0985,21.1128,21.0841,21.0913,106800.0
2005-02-28 14:40:00,29.39,29.43,29.39,29.42,112200.0,21.0913,21.12,21.0913,21.1128,112200.0
2005-02-28 14:45:00,29.42,29.42,29.4,29.4,122000.0,21.1128,21.1128,21.0985,21.0985,122000.0
2005-02-28 14:50:00,29.4,29.4,29.33,29.34,185800.0,21.0985,21.0985,21.0482,21.0554,185800.0
2005-02-28 14:55:00,29.34,29.35,29.32,29.32,103800.0,21.0554,21.0626,21.041,21.041,103800.0
2005-02-28 15:00:00,29.33,29.33,29.3,29.3,95800.0,21.0482,21.0482,21.0267,21.0267,95800.0
2005-02-28 15:05:00,29.3,29.34,29.3,29.32,158000.0,21.0267,21.0554,21.0267,21.041,158000.0
2005-02-28 15:10:00,29.32,29.33,29.31,29.33,105000.0,21.041,21.0482,21.0339,21.0482,105000.0
2005-02-28 15:15:00,29.33,29.41,29.32,29.41,87200.0,21.0482,21.1056,21.041,21.1056,87200.0
2005-02-28 15:20:00,29.41,29.41,29.38,29.39,111600.0,21.1056,21.1056,21.0841,21.0913,111600.0
2005-02-28 15:25:00,29.39,29.39,29.38,29.38,94800.0,21.0913,21.0913,21.0841,21.0841,94800.0
2005-02-28 15:30:00,29.38,29.47,29.37,29.46,103200.0,21.0841,21.1487,21.0769,21.1415,103200.0
2005-02-28 15:35:00,29.46,29.49,29.44,29.45,77600.0,21.1415,21.163,21.1272,21.1343,77600.0
2005-02-28 15:40:00,29.44,29.45,29.41,29.41,143000.0,21.1272,21.1343,21.1056,21.1056,143000.0
2005-02-28 15:45:00,29.41,29.43,29.38,29.39,118800.0,21.1056,21.12,21.0841,21.0913,118800.0
2005-02-28 15:50:00,29.39,29.39,29.34,29.36,159400.0,21.0913,21.0913,21.0554,21.0697,159400.0
2005-02-28 15:55:00,29.36,29.4,29.33,29.4,196800.0,21.0697,21.0985,21.0482,21.0985,196800.0
2005-03-01 09:30:00,29.31,29.35,29.25,29.35,188000.0,21.0339,21.0626,20.9908,21.0626,188000.0
2005-03-01 09:35:00,29.37,29.54,29.37,29.49,149600.0,21.0769,21.1989,21.0769,21.163,149600.0
2005-03-01 09:40:00,29.52,29.54,29.48,29.5,264600.0,21.1846,21.1989,21.1559,21.1702,264600.0
2005-03-01 09:45:00,29.5,29.5,29.3,29.31,302600.0,21.1702,21.1702,21.0267,21.0339,302600.0
2005-03-01 09:50:00,29.31,29.31,29.21,29.22,88000.0,21.0339,21.0339,20.9621,20.9693,88000.0
2005-03-01 09:55:00,29.23,29.23,29.18,29.18,302200.0,20.9765,20.9765,20.9406,20.9406,302200.0
2005-03-01 10:00:00,29.18,29.23,29.07,29.23,242200.0,20.9406,20.9765,20.8616,20.9765,242200.0
2005-03-01 10:05:00,29.23,29.29,29.17,29.17,104400.0,20.9765,21.0195,20.9334,20.9334,104400.0
2005-03-01 10:10:00,29.18,29.18,29.14,29.14,53600.0,20.9406,20.9406,20.9119,20.9119,53600.0
2005-03-01 10:15:00,29.14,29.21,29.12,29.16,67800.0,20.9119,20.9621,20.8975,20.9262,67800.0
2005-03-01 10:20:00,29.16,29.19,29.16,29.18,81600.0,20.9262,20.9477,20.9262,20.9406,81600.0
2005-03-01 10:25:00,29.19,29.23,29.18,29.2,71000.0,20.9477,20.9765,20.9406,20.9549,71000.0
2005-03-01 10:30:00,29.18,29.25,29.17,29.25,94400.0,20.9406,20.9908,20.9334,20.9908,94400.0
2005-03-01 10:35:00,29.25,29.26,29.22,29.22,145800.0,20.9908,20.998,20.9693,20.9693,145800.0
2005-03-01 10:40:00,29.23,29.25,29.22,29.23,55600.0,20.9765,20.9908,20.9693,20.9765,55600.0
2005-03-01 10:45:00,29.23,29.23,29.2,29.21,78600.0,20.9765,20.9765,20.9549,20.9621,78600.0
2005-03-01 10:50:00,29.21,29.24,29.21,29.23,65800.0,20.9621,20.9836,20.9621,20.9765,65800.0
2005-03-01 10:55:00,29.23,29.23,29.19,29.19,84400.0,20.9765,20.9765,20.9477,20.9477,84400.0
2005-03-01 11:00:00,29.19,29.2,29.14,29.14,36000.0,20.9477,20.9549,20.9119,20.9119,36000.0
2005-03-01 11:05:00,29.14,29.22,29.11,29.2,91600.0,20.9119,20.9693,20.8903,20.9549,91600.0
2005-03-01 11:10:00,29.21,29.23,29.19,29.21,90400.0,20.9621,20.9765,20.9477,20.9621,90400.0
2005-03-01 11:15:00,29.2,29.23,29.2,29.21,43800.0,20.9549,20.9765,20.9549,20.9621,43800.0
2005-03-01 11:20:00,29.21,29.22,29.21,29.21,87000.0,20.9621,20.9693,20.9621,20.9621,87000.0
2005-03-01 11:25:00,29.21,29.21,29.16,29.17,68600.0,20.9621,20.9621,20.9262,20.9334,68600.0
2005-03-01 11:30:00,29.17,29.23,29.17,29.23,63200.0,20.9334,20.9765,20.9334,20.9765,63200.0
2005-03-01 11:35:00,29.22,29.25,29.22,29.23,96000.0,20.9693,20.9908,20.9693,20.9765,96000.0
2005-03-01 11:40:00,29.22,29.23,29.18,29.18,77200.0,20.9693,20.9765,20.9406,20.9406,77200.0
2005-03-01 11:45:00,29.18,29.23,29.18,29.22,101600.0,20.9406,20.9765,20.9406,20.9693,101600.0
2005-03-01 11:50:00,29.23,29.23,29.19,29.21,52600.0,20.9765,20.9765,20.9477,20.9621,52600.0
2005-03-01 11:55:00,29.21,29.29,29.2,29.29,120400.0,20.9621,21.0195,20.9549,21.0195,120400.0
2005-03-01 12:00:00,29.29,29.36,29.29,29.35,229400.0,21.0195,21.0697,21.0195,21.0626,229400.0
2005-03-01 12:05:00,29.35,29.44,29.35,29.36,231600.0,21.0626,21.1272,21.0626,21.0697,231600.0
2005-03-01 12:10:00,29.36,29.36,29.3,29.32,98200.0,21.0697,21.0697,21.0267,21.041,98200.0
2005-03-01 12:15:00,29.31,29.34,29.29,29.3,49800.0,21.0339,21.0554,21.0195,21.0267,49800.0
2005-03-01 12:20:00,29.29,29.3,29.26,29.26,20000.0,21.0195,21.0267,20.998,20.998,20000.0
2005-03-01 12:25:00,29.25,29.26,29.24,29.26,69400.0,20.9908,20.998,20.9836,20.998,69400.0
2005-03-01 12:30:00,29.26,29.28,29.24,29.25,47800.0,20.998,21.0123,20.9836,20.9908,47800.0
2005-03-01 12:35:00,29.25,29.25,29.22,29.22,73200.0,20.9908,20.9908,20.9693,20.9693,73200.0
2005-03-01 12:40:00,29.22,29.22,29.17,29.18,85800.0,20.9693,20.9693,20.9334,20.9406,85800.0
2005-03-01 12:45:00,29.18,29.23,29.18,29.22,68000.0,20.9406,20.9765,20.9406,20.9693,68000.0
2005-03-01 12:50:00,29.22,29.23,29.14,29.16,73600.0,20.9693,20.9765,20.9119,20.9262,73600.0
2005-03-01 12:55:00,29.16,29.25,29.16,29.21,96200.0,20.9262,20.9908,20.9262,20.9621,96200.0
2005-03-01 13:00:00,29.21,29.21,29.19,29.19,39000.0,20.9621,20.9621,20.9477,20.9477,39000.0
2005-03-01 13:05:00,29.2,29.21,29.19,29.2,65600.0,20.9549,20.9621,20.9477,20.9549,65600.0
2005-03-01 13:10:00,29.2,29.2,29.12,29.13,105800.0,20.9549,20.9549,20.8975,20.9047,105800.0
2005-03-01 13:15:00,29.13,29.13,29.09,29.09,93400.0,20.9047,20.9047,20.876,20.876,93400.0
2005-03-01 13:20:00,29.09,29.09,29.05,29.05,154200.0,20.876,20.876,20.8473,20.8473,154200.0
2005-03-01 13:25:00,29.05,29.06,29.03,29.06,175400.0,20.8473,20.8545,20.8329,20.8545,175400.0
2005-03-01 13:30:00,29.06,29.08,29.03,29.04,124600.0,20.8545,20.8688,20.8329,20.8401,124600.0
2005-03-01 13:35:00,29.03,29.05,29.02,29.03,94200.0,20.8329,20.8473,20.8258,20.8329,94200.0
2005-03-01 13:40:00,29.03,29.03,29.02,29.02,88400.0,20.8329,20.8329,20.8258,20.8258,88400.0
2005-03-01 13:45:00,29.02,29.07,29.01,29.03,109200.0,20.8258,20.8616,20.8186,20.8329,109200.0
2005-03-01 13:50:00,29.03,29.09,29.03,29.06,96000.0,20.8329,20.876,20.8329,20.8545,96000.0
2005-03-01 13:55:00,29.05,29.12,29.05,29.12,133000.0,20.8473,20.8975,20.8473,20.8975,133000.0
2005-03-01 14:00:00,29.11,29.2,29.11,29.19,302200.0,20.8903,20.9549,20.8903,20.9477,302200.0
2005-03-01 14:05:00,29.2,29.24,29.15,29.15,183200.0,20.9549,20.9836,20.919,20.919,183200.0
2005-03-01 14:10:00,29.15,29.15,29.1,29.12,76200.0,20.919,20.919,20.8832,20.8975,76200.0
2005-03-01 14:15:00,29.12,29.17,29.11,29.14,46000.0,20.8975,20.9334,20.8903,20.9119,46000.0
2005-03-01 14:20:00,29.14,29.14,29.11,29.12,36600.0,20.9119,20.9119,20.8903,20.8975,36600.0
2005-03-01 14:25:00,29.11,29.12,29.1,29.11,55200.0,20.8903,20.8975,20.8832,20.8903,55200.0
2005-03-01 14:30:00,29.11,29.13,29.11,29.12,59000.0,20.8903,20.9047,20.8903,20.8975,59000.0
2005-03-01 14:35:00,29.12,29.13,29.1,29.11,50800.0,20.8975,20.9047,20.8832,20.8903,50800.0
2005-03-01 14:40:00,29.11,29.11,29.07,29.08,59200.0,20.8903,20.8903,20.8616,20.8688,59200.0
2005-03-01 14:45:00,29.07,29.07,29.04,29.04,33000.0,20.8616,20.8616,20.8401,20.8401,33000.0
2005-03-01 14:50:00,29.04,29.04,29.01,29.02,62800.0,20.8401,20.8401,20.8186,20.8258,62800.0
2005-03-01 14:55:00,29.02,29.1,29.02,29.1,77200.0,20.8258,20.8832,20.8258,20.8832,77200.0
2005-03-01 15:00:00,29.1,29.15,29.1,29.13,45400.0,20.8832,20.919,20.8832,20.9047,45400.0
2005-03-01 15:05:00,29.14,29.17,29.13,29.17,35800.0,20.9119,20.9334,20.9047,20.9334,35800.0
2005-03-01 15:10:00,29.17,29.18,29.15,29.17,254600.0,20.9334,20.9406,20.919,20.9334,254600.0
2005-03-01 15:15:00,29.18,29.21,29.18,29.21,208600.0,20.9406,20.9621,20.9406,20.9621,208600.0
2005-03-01 15:20:00,29.2,29.21,29.15,29.15,151200.0,20.9549,20.9621,20.919,20.919,151200.0
2005-03-01 15:25:00,29.15,29.21,29.09,29.2,168400.0,20.919,20.9621,20.876,20.9549,168400.0
2005-03-01 15:30:00,29.19,29.2,29.14,29.14,192400.0,20.9477,20.9549,20.9119,20.9119,192400.0
2005-03-01 15:35:00,29.15,29.18,29.11,29.18,264600.0,20.919,20.9406,20.8903,20.9406,264600.0
2005-03-01 15:40:00,29.17,29.18,29.15,29.16,297600.0,20.9334,20.9406,20.919,20.9262,297600.0
2005-03-01 15:45:00,29.16,29.18,29.15,29.17,122600.0,20.9262,20.9406,20.919,20.9334,122600.0
2005-03-01 15:50:00,29.17,29.17,29.09,29.11,121000.0,20.9334,20.9334,20.876,20.8903,121000.0
2005-03-01 15:55:00,29.14,29.18,29.11,29.18,112600.0,20.9119,20.9406,20.8903,20.9406,112600.0
2005-03-02 09:30:00,28.88,29.0,28.83,28.89,275400.0,20.7253,20.8114,20.6894,20.7325,275400.0
2005-03-02 09:35:00,28.89,28.99,28.86,28.86,224200.0,20.7325,20.8042,20.7109,20.7109,224200.0
2005-03-02 09:40:00,28.86,28.94,28.83,28.93,109600.0,20.7109,20.7683,20.6894,20.7612,109600.0
2005-03-02 09:45:00,28.94,28.95,28.88,28.92,73800.0,20.7683,20.7755,20.7253,20.754,73800.0
2005-03-02 09:50:00,28.93,28.95,28.88,28.92,136800.0,20.7612,20.7755,20.7253,20.754,136800.0
2005-03-02 09:55:00,28.91,28.93,28.9,28.91,269800.0,20.7468,20.7612,20.7396,20.7468,269800.0
2005-03-02 10:00:00,28.92,28.93,28.9,28.91,146000.0,20.754,20.7612,20.7396,20.7468,146000.0
2005-03-02 10:05:00,28.91,28.95,28.89,28.93,83200.0,20.7468,20.7755,20.7325,20.7612,83200.0
2005-03-02 10:10:00,28.93,28.93,28.91,28.92,131200.0,20.7612,20.7612,20.7468,20.754,131200.0
2005-03-02 10:15:00,28.92,28.94,28.91,28.94,75400.0,20.754,20.7683,20.7468,20.7683,75400.0
2005-03-02 10:20:00,28.94,28.96,28.93,28.93,82000.0,20.7683,20.7827,20.7612,20.7612,82000.0
2005-03-02 10:25:00,28.93,28.95,28.92,28.94,67600.0,20.7612,20.7755,20.754,20.7683,67600.0
2005-03-02 10:30:00,28.93,28.99,28.9,28.94,140600.0,20.7612,20.8042,20.7396,20.7683,140600.0
2005-03-02 10:35:00,28.93,28.95,28.9,28.9,86600.0,20.7612,20.7755,20.7396,20.7396,86600.0
2005-03-02 10:40:00,28.91,28.93,28.89,28.93,97200.0,20.7468,20.7612,20.7325,20.7612,97200.0
2005-03-02 10:45:00,28.93,28.93,28.91,28.92,41000.0,20.7612,20.7612,20.7468,20.754,41000.0
2005-03-02 10:50:00,28.92,28.93,28.91,28.92,65800.0,20.754,20.7612,20.7468,20.754,65800.0
2005-03-02 10:55:00,28.92,28.97,28.92,28.95,120200.0,20.754,20.7899,20.754,20.7755,120200.0
2005-03-02 11:00:00,28.95,29.0,28.95,29.0,306000.0,20.7755,20.8114,20.7755,20.8114,306000.0
2005-03-02 11:05:00,29.02,29.11,29.01,29.11,249400.0,20.8258,20.8903,20.8186,20.8903,249400.0
2005-03-02 11:10:00,29.11,29.14,29.11,29.13,335600.0,20.8903,20.9119,20.8903,20.9047,335600.0
2005-03-02 11:15:00,29.13,29.15,29.07,29.07,126200.0,20.9047,20.919,20.8616,20.8616,126200.0
2005-03-02 11:20:00,29.07,29.15,29.07,29.14,330200.0,20.8616,20.919,20.8616,20.9119,330200.0
2005-03-02 11:25:00,29.13,29.13,29.07,29.08,140000.0,20.9047,20.9047,20.8616,20.8688,140000.0
2005-03-02 11:30:00,29.08,29.14,29.08,29.12,107800.0,20.8688,20.9119,20.8688,20.8975,107800.0
2005-03-02 11:35:00,29.13,29.2,29.12,29.13,269200.0,20.9047,20.9549,20.8975,20.9047,269200.0
2005-03-02 11:40:00,29.13,29.15,29.11,29.14,56400.0,20.9047,20.919,20.8903,20.9119,56400.0
2005-03-02 11:45:00,29.14,29.15,29.12,29.14,39600.0,20.9119,20.919,20.8975,20.9119,39600.0
2005-03-02 11:50:00,29.13,29.14,29.11,29.13,111000.0,20.9047,20.9119,20.8903,20.9047,111000.0
2005-03-02 11:55:00,29.13,29.14,29.11,29.12,106600.0,20.9047,20.9119,20.8903,20.8975,106600.0
2005-03-02 12:00:00,29.11,29.15,29.11,29.14,45000.0,20.8903,20.919,20.8903,20.9119,45000.0
2005-03-02 12:05:00,29.13,29.14,29.11,29.13,86600.0,20.9047,20.9119,20.8903,20.9047,86600.0
2005-03-02 12:10:00,29.13,29.13,29.11,29.13,111600.0,20.9047,20.9047,20.8903,20.9047,111600.0
2005-03-02 12:15:00,29.13,29.13,29.11,29.13,82800.0,20.9047,20.9047,20.8903,20.9047,82800.0
2005-03-02 12:20:00,29.12,29.13,29.11,29.13,153400.0,20.8975,20.9047,20.8903,20.9047,153400.0
2005-03-02 12:25:00,29.13,29.14,29.12,29.14,179800.0,20.9047,20.9119,20.8975,20.9119,179800.0
2005-03-02 12:30:00,29.14,29.16,29.13,29.15,84600.0,20.9119,20.9262,20.9047,20.919,84600.0
2005-03-02 12:35:00,29.15,29.15,29.13,29.14,29600.0,20.919,20.919,20.9047,20.9119,29600.0
2005-03-02 12:40:00,29.14,29.16,29.13,29.15,311400.0,20.9119,20.9262,20.9047,20.919,311400.0
2005-03-02 12:45:00,29.16,29.17,29.13,29.14,181200.0,20.9262,20.9334,20.9047,20.9119,181200.0
2005-03-02 12:50:00,29.14,29.14,29.13,29.13,36000.0,20.9119,20.9119,20.9047,20.9047,36000.0
2005-03-02 12:55:00,29.13,29.13,29.11,29.11,45600.0,20.9047,20.9047,20.8903,20.8903,45600.0
2005-03-02 13:00:00,29.11,29.13,29.11,29.13,107000.0,20.8903,20.9047,20.8903,20.9047,107000.0
2005-03-02 13:05:00,29.13,29.13,29.11,29.13,77600.0,20.9047,20.9047,20.8903,20.9047,77600.0
2005-03-02 13:10:00,29.13,29.14,29.11,29.13,89800.0,20.9047,20.9119,20.8903,20.9047,89800.0
2005-03-02 13:15:00,29.13,29.15,29.12,29.15,83600.0,20.9047,20.919,20.8975,20.919,83600.0
2005-03-02 13:20:00,29.15,29.15,29.13,29.13,30000.0,20.919,20.919,20.9047,20.9047,30000.0
2005-03-02 13:25:00,29.12,29.14,29.11,29.13,188400.0,20.8975,20.9119,20.8903,20.9047,188400.0
2005-03-02 13:30:00,29.13,29.14,29.12,29.13,51800.0,20.9047,20.9119,20.8975,20.9047,51800.0
2005-03-02 13:35:00,29.12,29.15,29.11,29.11,167600.0,20.8975,20.919,20.8903,20.8903,167600.0
2005-03-02 13:40:00,29.11,29.13,29.11,29.12,57600.0,20.8903,20.9047,20.8903,20.8975,57600.0
2005-03-02 13:45:00,29.12,29.14,29.12,29.13,108800.0,20.8975,20.9119,20.8975,20.9047,108800.0
2005-03-02 13:50:00,29.13,29.13,29.11,29.12,329200.0,20.9047,20.9047,20.8903,20.8975,329200.0
2005-03-02 13:55:00,29.12,29.13,29.07,29.1,115400.0,20.8975,20.9047,20.8616,20.8832,115400.0
2005-03-02 14:00:00,29.1,29.1,29.09,29.09,43000.0,20.8832,20.8832,20.876,20.876,43000.0
2005-03-02 14:05:00,29.1,29.1,29.04,29.04,36200.0,20.8832,20.8832,20.8401,20.8401,36200.0
2005-03-02 14:10:00,29.03,29.07,29.03,29.06,58000.0,20.8329,20.8616,20.8329,20.8545,58000.0
2005-03-02 14:15:00,29.06,29.09,29.04,29.08,338400.0,20.8545,20.876,20.8401,20.8688,338400.0
2005-03-02 14:20:00,29.08,29.13,29.08,29.11,130000.0,20.8688,20.9047,20.8688,20.8903,130000.0
2005-03-02 14:25:00,29.11,29.11,29.04,29.06,58800.0,20.8903,20.8903,20.8401,20.8545,58800.0
2005-03-02 14:30:00,29.07,29.08,29.02,29.03,167000.0,20.8616,20.8688,20.8258,20.8329,167000.0
2005-03-02 14:35:00,29.01,29.05,28.97,28.98,176200.0,20.8186,20.8473,20.7899,20.797,176200.0
2005-03-02 14:40:00,28.98,29.0,28.96,29.0,182000.0,20.797,20.8114,20.7827,20.8114,182000.0
2005-03-02 14:45:00,29.0,29.0,28.95,28.95,139600.0,20.8114,20.8114,20.7755,20.7755,139600.0
2005-03-02 14:50:00,28.94,28.99,28.93,28.98,119200.0,20.7683,20.8042,20.7612,20.797,119200.0
2005-03-02 14:55:00,28.98,29.0,28.97,28.98,46800.0,20.797,20.8114,20.7899,20.797,46800.0
2005-03-02 15:00:00,28.97,29.0,28.97,28.97,56400.0,20.7899,20.8114,20.7899,20.7899,56400.0
2005-03-02 15:05:00,28.97,29.02,28.97,29.01,69400.0,20.7899,20.8258,20.7899,20.8186,69400.0
2005-03-02 15:10:00,29.01,29.04,29.0,29.03,100000.0,20.8186,20.8401,20.8114,20.8329,100000.0
2005-03-02 15:15:00,29.02,29.03,29.0,29.0,187000.0,20.8258,20.8329,20.8114,20.8114,187000.0
2005-03-02 15:20:00,29.0,29.02,29.0,29.0,90600.0,20.8114,20.8258,20.8114,20.8114,90600.0
2005-03-02 15:25:00,29.0,29.04,29.0,29.03,71400.0,20.8114,20.8401,20.8114,20.8329,71400.0
2005-03-02 15:30:00,29.03,29.05,29.02,29.05,197600.0,20.8329,20.8473,20.8258,20.8473,197600.0
2005-03-02 15:35:00,29.05,29.06,29.05,29.05,337400.0,20.8473,20.8545,20.8473,20.8473,337400.0
2005-03-02 15:40:00,29.05,29.06,29.05,29.06,254200.0,20.8473,20.8545,20.8473,20.8545,254200.0
2005-03-02 15:45:00,29.06,29.06,29.01,29.03,323800.0,20.8545,20.8545,20.8186,20.8329,323800.0
2005-03-02 15:50:00,29.03,29.03,29.0,29.02,75000.0,20.8329,20.8329,20.8114,20.8258,75000.0
2005-03-02 15:55:00,29.02,29.03,29.0,29.02,69400.0,20.8258,20.8329,20.8114,20.8258,69400.0
2005-03-03 09:30:00,29.03,29.15,29.02,29.14,195600.0,20.8329,20.919,20.8258,20.9119,195600.0
2005-03-03 09:35:00,29.14,29.18,29.12,29.15,64800.0,20.9119,20.9406,20.8975,20.919,64800.0
2005-03-03 09:40:00,29.15,29.24,29.15,29.21,91400.0,20.919,20.9836,20.919,20.9621,91400.0
2005-03-03 09:45:00,29.2,29.24,29.18,29.22,68200.0,20.9549,20.9836,20.9406,20.9693,68200.0
2005-03-03 09:50:00,29.24,29.25,29.2,29.2,80200.0,20.9836,20.9908,20.9549,20.9549,80200.0
2005-03-03 09:55:00,29.2,29.21,29.13,29.13,42200.0,20.9549,20.9621,20.9047,20.9047,42200.0
2005-03-03 10:00:00,29.13,29.13,29.08,29.13,94200.0,20.9047,20.9047,20.8688,20.9047,94200.0
2005-03-03 10:05:00,29.14,29.2,29.11,29.14,125000.0,20.9119,20.9549,20.8903,20.9119,125000.0
2005-03-03 10:10:00,29.15,29.2,29.14,29.19,78800.0,20.919,20.9549,20.9119,20.9477,78800.0
2005-03-03 10:15:00,29.19,29.2,29.16,29.16,105200.0,20.9477,20.9549,20.9262,20.9262,105200.0
2005-03-03 10:20:00,29.17,29.17,29.1,29.1,93800.0,20.9334,20.9334,20.8832,20.8832,93800.0
2005-03-03 10:25:00,29.1,29.11,29.08,29.09,186400.0,20.8832,20.8903,20.8688,20.876,186400.0
2005-03-03 10:30:00,29.09,29.11,29.04,29.11,76000.0,20.876,20.8903,20.8401,20.8903,76000.0
2005-03-03 10:35:00,29.1,29.11,29.08,29.08,32400.0,20.8832,20.8903,20.8688,20.8688,32400.0
2005-03-03 10:40:00,29.07,29.09,29.06,29.08,42400.0,20.8616,20.876,20.8545,20.8688,42400.0
2005-03-03 10:45:00,29.08,29.12,29.05,29.12,37000.0,20.8688,20.8975,20.8473,20.8975,37000.0
2005-03-03 10:50:00,29.11,29.13,29.11,29.12,61600.0,20.8903,20.9047,20.8903,20.8975,61600.0
2005-03-03 10:55:00,29.12,29.12,29.11,29.11,28200.0,20.8975,20.8975,20.8903,20.8903,28200.0
2005-03-03 11:00:00,29.11,29.12,29.07,29.1,49200.0,20.8903,20.8975,20.8616,20.8832,49200.0
2005-03-03 11:05:00,29.1,29.1,29.07,29.07,76800.0,20.8832,20.8832,20.8616,20.8616,76800.0
2005-03-03 11:10:00,29.07,29.08,29.07,29.08,104600.0,20.8616,20.8688,20.8616,20.8688,104600.0
2005-03-03 11:15:00,29.08,29.1,29.07,29.07,15000.0,20.8688,20.8832,20.8616,20.8616,15000.0
2005-03-03 11:20:00,29.07,29.11,29.06,29.11,75200.0,20.8616,20.8903,20.8545,20.8903,75200.0
2005-03-03 11:25:00,29.11,29.12,29.1,29.1,54200.0,20.8903,20.8975,20.8832,20.8832,54200.0
2005-03-03 11:30:00,29.1,29.13,29.08,29.13,48000.0,20.8832,20.9047,20.8688,20.9047,48000.0
2005-03-03 11:35:00,29.12,29.14,29.11,29.11,167000.0,20.8975,20.9119,20.8903,20.8903,167000.0
2005-03-03 11:40:00,29.11,29.14,29.11,29.14,26800.0,20.8903,20.9119,20.8903,20.9119,26800.0
2005-03-03 11:45:00,29.14,29.14,29.09,29.09,84800.0,20.9119,20.9119,20.876,20.876,84800.0
2005-03-03 11:50:00,29.08,29.1,29.05,29.09,70400.0,20.8688,20.8832,20.8473,20.876,70400.0
2005-03-03 11:55:00,29.09,29.1,29.05,29.08,443400.0,20.876,20.8832,20.8473,20.8688,443400.0
2005-03-03 12:00:00,29.09,29.1,29.07,29.08,67000.0,20.876,20.8832,20.8616,20.8688,67000.0
2005-03-03 12:05:00,29.06,29.1,29.06,29.08,85200.0,20.8545,20.8832,20.8545,20.8688,85200.0
2005-03-03 12:10:00,29.08,29.1,29.08,29.09,42800.0,20.8688,20.8832,20.8688,20.876,42800.0
2005-03-03 12:15:00,29.09,29.09,29.08,29.08,43000.0,20.876,20.876,20.8688,20.8688,43000.0
2005-03-03 12:20:00,29.08,29.09,29.08,29.09,75400.0,20.8688,20.876,20.8688,20.876,75400.0
2005-03-03 12:25:00,29.09,29.09,29.05,29.06,220200.0,20.876,20.876,20.8473,20.8545,220200.0
2005-03-03 12:30:00,29.05,29.06,29.0,29.05,256000.0,20.8473,20.8545,20.8114,20.8473,256000.0
2005-03-03 12:35:00,29.05,29.06,29.04,29.05,69400.0,20.8473,20.8545,20.8401,20.8473,69400.0
2005-03-03 12:40:00,29.05,29.05,29.02,29.02,35600.0,20.8473,20.8473,20.8258,20.8258,35600.0
2005-03-03 12:45:00,29.03,29.04,29.02,29.03,99400.0,20.8329,20.8401,20.8258,20.8329,99400.0
2005-03-03 12:50:00,29.03,29.03,29.02,29.03,52600.0,20.8329,20.8329,20.8258,20.8329,52600.0
2005-03-03 12:55:00,29.03,29.05,29.02,29.03,93000.0,20.8329,20.8473,20.8258,20.8329,93000.0
2005-03-03 13:00:00,29.03,29.03,28.97,28.97,90400.0,20.8329,20.8329,20.7899,20.7899,90400.0
2005-03-03 13:05:00,28.96,29.06,28.96,29.04,106000.0,20.7827,20.8545,20.7827,20.8401,106000.0
2005-03-03 13:10:00,29.04,29.06,29.02,29.04,99400.0,20.8401,20.8545,20.8258,20.8401,99400.0
2005-03-03 13:15:00,29.04,29.06,29.04,29.05,49200.0,20.8401,20.8545,20.8401,20.8473,49200.0
2005-03-03 13:20:00,29.05,29.05,29.02,29.02,72400.0,20.8473,20.8473,20.8258,20.8258,72400.0
2005-03-03 13:25:00,29.02,29.03,28.98,29.01,69800.0,20.8258,20.8329,20.797,20.8186,69800.0
2005-03-03 13:30:00,29.01,29.02,29.0,29.02,46400.0,20.8186,20.8258,20.8114,20.8258,46400.0
2005-03-03 13:35:00,29.01,29.01,29.0,29.01,63600.0,20.8186,20.8186,20.8114,20.8186,63600.0
2005-03-03 13:40:00,29.0,29.01,28.99,28.99,22600.0,20.8114,20.8186,20.8042,20.8042,22600.0
2005-03-03 13:45:00,28.98,29.0,28.95,28.99,146600.0,20.797,20.8114,20.7755,20.8042,146600.0
2005-03-03 13:50:00,28.99,29.02,28.98,29.01,39600.0,20.8042,20.8258,20.797,20.8186,39600.0
2005-03-03 13:55:00,29.01,29.04,28.98,29.0,112400.0,20.8186,20.8401,20.797,20.8114,112400.0
2005-03-03 14:00:00,29.0,29.02,28.99,29.02,86600.0,20.8114,20.8258,20.8042,20.8258,86600.0
2005-03-03 14:05:00,29.03,29.04,28.99,29.03,48600.0,20.8329,20.8401,20.8042,20.8329,48600.0
2005-03-03 14:10:00,29.03,29.03,28.99,29.0,56200.0,20.8329,20.8329,20.8042,20.8114,56200.0
2005-03-03 14:15:00,29.0,29.01,28.98,29.0,112600.0,20.8114,20.8186,20.797,20.8114,112600.0
2005-03-03 14:20:00,29.0,29.03,29.0,29.02,116200.0,20.8114,20.8329,20.8114,20.8258,116200.0
2005-03-03 14:25:00,29.02,29.06,29.02,29.05,54600.0,20.8258,20.8545,20.8258,20.8473,54600.0
2005-03-03 14:30:00,29.06,29.11,29.05,29.11,114400.0,20.8545,20.8903,20.8473,20.8903,114400.0
2005-03-03 14:35:00,29.11,29.11,29.1,29.11,128200.0,20.8903,20.8903,20.8832,20.8903,128200.0
2005-03-03 14:40:00,29.11,29.13,29.07,29.07,91800.0,20.8903,20.9047,20.8616,20.8616,91800.0
2005-03-03 14:45:00,29.09,29.09,29.06,29.06,41400.0,20.876,20.876,20.8545,20.8545,41400.0
2005-03-03 14:50:00,29.05,29.07,29.05,29.05,111000.0,20.8473,20.8616,20.8473,20.8473,111000.0
2005-03-03 14:55:00,29.05,29.06,29.03,29.03,52600.0,20.8473,20.8545,20.8329,20.8329,52600.0
2005-03-03 15:00:00,29.02,29.03,29.02,29.03,98400.0,20.8258,20.8329,20.8258,20.8329,98400.0
2005-03-03 15:05:00,29.03,29.04,29.0,29.0,128400.0,20.8329,20.8401,20.8114,20.8114,128400.0
2005-03-03 15:10:00,29.0,29.07,29.0,29.05,129000.0,20.8114,20.8616,20.8114,20.8473,129000.0
2005-03-03 15:15:00,29.05,29.05,29.03,29.04,128000.0,20.8473,20.8473,20.8329,20.8401,128000.0
2005-03-03 15:20:00,29.04,29.04,29.02,29.02,56400.0,20.8401,20.8401,20.8258,20.8258,56400.0
2005-03-03 15:25:00,29.02,29.07,29.0,29.06,47000.0,20.8258,20.8616,20.8114,20.8545,47000.0
2005-03-03 15:30:00,29.06,29.07,29.05,29.05,52200.0,20.8545,20.8616,20.8473,20.8473,52200.0
2005-03-03 15:35:00,29.04,29.04,29.0,29.03,101400.0,20.8401,20.8401,20.8114,20.8329,101400.0
2005-03-03 15:40:00,29.03,29.07,29.03,29.07,73800.0,20.8329,20.8616,20.8329,20.8616,73800.0
2005-03-03 15:45:00,29.07,29.08,29.03,29.04,229000.0,20.8616,20.8688,20.8329,20.8401,229000.0
2005-03-03 15:50:00,29.03,29.04,28.99,28.99,94600.0,20.8329,20.8401,20.8042,20.8042,94600.0
2005-03-03 15:55:00,28.99,29.05,28.98,29.05,147600.0,20.8042,20.8473,20.797,20.8473,147600.0
2005-03-04 09:30:00,29.13,29.14,29.08,29.09,257400.0,20.9047,20.9119,20.8688,20.876,257400.0
2005-03-04 09:35:00,29.08,29.16,29.04,29.13,58000.0,20.8688,20.9262,20.8401,20.9047,58000.0
2005-03-04 09:40:00,29.13,29.13,29.0,29.0,48600.0,20.9047,20.9047,20.8114,20.8114,48600.0
2005-03-04 09:45:00,29.01,29.01,28.85,28.86,86800.0,20.8186,20.8186,20.7038,20.7109,86800.0
2005-03-04 09:50:00,28.86,28.93,28.85,28.88,132000.0,20.7109,20.7612,20.7038,20.7253,132000.0
2005-03-04 09:55:00,28.88,28.98,28.87,28.98,145200.0,20.7253,20.797,20.7181,20.797,145200.0
2005-03-04 10:00:00,28.98,29.04,28.97,29.02,86200.0,20.797,20.8401,20.7899,20.8258,86200.0
2005-03-04 10:05:00,29.02,29.06,28.95,29.0,96200.0,20.8258,20.8545,20.7755,20.8114,96200.0
2005-03-04 10:10:00,29.0,29.05,29.0,29.05,75000.0,20.8114,20.8473,20.8114,20.8473,75000.0
2005-03-04 10:15:00,29.04,29.06,29.03,29.05,63800.0,20.8401,20.8545,20.8329,20.8473,63800.0
2005-03-04 10:20:00,29.06,29.11,29.06,29.07,71400.0,20.8545,20.8903,20.8545,20.8616,71400.0
2005-03-04 10:25:00,29.07,29.1,29.06,29.08,234400.0,20.8616,20.8832,20.8545,20.8688,234400.0
2005-03-04 10:30:00,29.05,29.09,29.05,29.08,68400.0,20.8473,20.876,20.8473,20.8688,68400.0
2005-03-04 10:35:00,29.05,29.09,29.03,29.04,49200.0,20.8473,20.876,20.8329,20.8401,49200.0
2005-03-04 10:40:00,29.04,29.05,29.0,29.04,58000.0,20.8401,20.8473,20.8114,20.8401,58000.0
2005-03-04 10:45:00,29.03,29.1,29.03,29.09,37800.0,20.8329,20.8832,20.8329,20.876,37800.0
2005-03-04 10:50:00,29.08,29.08,28.99,29.0,49400.0,20.8688,20.8688,20.8042,20.8114,49400.0
2005-03-04 10:55:00,29.01,29.09,29.01,29.04,38200.0,20.8186,20.876,20.8186,20.8401,38200.0
2005-03-04 11:00:00,29.04,29.06,28.98,29.01,43200.0,20.8401,20.8545,20.797,20.8186,43200.0
2005-03-04 11:05:00,29.01,29.05,28.98,29.02,74200.0,20.8186,20.8473,20.797,20.8258,74200.0
2005-03-04 11:10:00,29.02,29.09,29.0,29.08,105800.0,20.8258,20.876,20.8114,20.8688,105800.0
2005-03-04 11:15:00,29.08,29.09,29.03,29.03,75200.0,20.8688,20.876,20.8329,20.8329,75200.0
2005-03-04 11:20:00,29.03,29.08,29.03,29.07,88200.0,20.8329,20.8688,20.8329,20.8616,88200.0
2005-03-04 11:25:00,29.06,29.13,29.05,29.11,82200.0,20.8545,20.9047,20.8473,20.8903,82200.0
2005-03-04 11:30:00,29.11,29.12,29.08,29.09,69600.0,20.8903,20.8975,20.8688,20.876,69600.0
2005-03-04 11:35:00,29.08,29.11,29.08,29.11,71600.0,20.8688,20.8903,20.8688,20.8903,71600.0
2005-03-04 11:40:00,29.11,29.13,29.08,29.08,51800.0,20.8903,20.9047,20.8688,20.8688,51800.0
2005-03-04 11:45:00,29.08,29.11,29.08,29.09,38200.0,20.8688,20.8903,20.8688,20.876,38200.0
2005-03-04 11:50:00,29.09,29.11,29.08,29.1,33600.0,20.876,20.8903,20.8688,20.8832,33600.0
2005-03-04 11:55:00,29.11,29.13,29.1,29.1,100400.0,20.8903,20.9047,20.8832,20.8832,100400.0
2005-03-04 12:00:00,29.1,29.13,29.1,29.13,37200.0,20.8832,20.9047,20.8832,20.9047,37200.0
2005-03-04 12:05:00,29.12,29.14,29.11,29.11,82400.0,20.8975,20.9119,20.8903,20.8903,82400.0
2005-03-04 12:10:00,29.11,29.12,29.08,29.08,20800.0,20.8903,20.8975,20.8688,20.8688,20800.0
2005-03-04 12:15:00,29.08,29.13,29.06,29.11,42200.0,20.8688,20.9047,20.8545,20.8903,42200.0
2005-03-04 12:20:00,29.11,29.14,29.1,29.13,48000.0,20.8903,20.9119,20.8832,20.9047,48000.0
2005-03-04 12:25:00,29.12,29.15,29.11,29.12,90000.0,20.8975,20.919,20.8903,20.8975,90000.0
2005-03-04 12:30:00,29.14,29.15,29.11,29.11,248400.0,20.9119,20.919,20.8903,20.8903,248400.0
2005-03-04 12:35:00,29.11,29.13,29.11,29.11,31200.0,20.8903,20.9047,20.8903,20.8903,31200.0
2005-03-04 12:40:00,29.11,29.12,29.1,29.12,148000.0,20.8903,20.8975,20.8832,20.8975,148000.0
2005-03-04 12:45:00,29.13,29.13,29.11,29.11,30600.0,20.9047,20.9047,20.8903,20.8903,30600.0
2005-03-04 12:50:00,29.11,29.13,29.11,29.11,35000.0,20.8903,20.9047,20.8903,20.8903,35000.0
2005-03-04 12:55:00,29.12,29.13,29.11,29.12,87600.0,20.8975,20.9047,20.8903,20.8975,87600.0
2005-03-04 13:00:00,29.12,29.13,29.1,29.11,46000.0,20.8975,20.9047,20.8832,20.8903,46000.0
2005-03-04 13:05:00,29.11,29.12,29.1,29.11,36400.0,20.8903,20.8975,20.8832,20.8903,36400.0
2005-03-04 13:10:00,29.11,29.12,29.05,29.08,55600.0,20.8903,20.8975,20.8473,20.8688,55600.0
2005-03-04 13:15:00,29.09,29.13,29.09,29.11,108600.0,20.876,20.9047,20.876,20.8903,108600.0
2005-03-04 13:20:00,29.11,29.13,29.1,29.13,53400.0,20.8903,20.9047,20.8832,20.9047,53400.0
2005-03-04 13:25:00,29.12,29.13,29.09,29.11,43800.0,20.8975,20.9047,20.876,20.8903,43800.0
2005-03-04 13:30:00,29.11,29.11,29.06,29.11,99800.0,20.8903,20.8903,20.8545,20.8903,99800.0
2005-03-04 13:35:00,29.11,29.11,29.1,29.11,27400.0,20.8903,20.8903,20.8832,20.8903,27400.0
2005-03-04 13:40:00,29.11,29.12,29.1,29.11,27200.0,20.8903,20.8975,20.8832,20.8903,27200.0
2005-03-04 13:45:00,29.11,29.13,29.09,29.11,39400.0,20.8903,20.9047,20.876,20.8903,39400.0
2005-03-04 13:50:00,29.11,29.13,29.11,29.11,104600.0,20.8903,20.9047,20.8903,20.8903,104600.0
2005-03-04 13:55:00,29.11,29.12,29.1,29.1,103400.0,20.8903,20.8975,20.8832,20.8832,103400.0
2005-03-04 14:00:00,29.1,29.13,29.1,29.12,82600.0,20.8832,20.9047,20.8832,20.8975,82600.0
2005-03-04 14:05:00,29.12,29.13,29.11,29.13,107800.0,20.8975,20.9047,20.8903,20.9047,107800.0
2005-03-04 14:10:00,29.13,29.13,29.1,29.1,105600.0,20.9047,20.9047,20.8832,20.8832,105600.0
2005-03-04 14:15:00,29.1,29.1,29.07,29.08,80200.0,20.8832,20.8832,20.8616,20.8688,80200.0
2005-03-04 14:20:00,29.08,29.08,29.07,29.07,37400.0,20.8688,20.8688,20.8616,20.8616,37400.0
2005-03-04 14:25:00,29.07,29.07,29.05,29.05,27400.0,20.8616,20.8616,20.8473,20.8473,27400.0
2005-03-04 14:30:00,29.05,29.09,29.02,29.09,89200.0,20.8473,20.876,20.8258,20.876,89200.0
2005-03-04 14:35:00,29.08,29.09,29.07,29.07,49200.0,20.8688,20.876,20.8616,20.8616,49200.0
2005-03-04 14:40:00,29.07,29.08,29.05,29.06,39800.0,20.8616,20.8688,20.8473,20.8545,39800.0
2005-03-04 14:45:00,29.06,29.08,29.05,29.08,30000.0,20.8545,20.8688,20.8473,20.8688,30000.0
2005-03-04 14:50:00,29.08,29.08,29.06,29.06,38600.0,20.8688,20.8688,20.8545,20.8545,38600.0
2005-03-04 14:55:00,29.06,29.07,29.04,29.05,72600.0,20.8545,20.8616,20.8401,20.8473,72600.0
2005-03-04 15:00:00,29.05,29.05,29.02,29.02,49400.0,20.8473,20.8473,20.8258,20.8258,49400.0
2005-03-04 15:05:00,29.02,29.07,29.02,29.06,114600.0,20.8258,20.8616,20.8258,20.8545,114600.0
2005-03-04 15:10:00,29.06,29.08,29.06,29.08,46400.0,20.8545,20.8688,20.8545,20.8688,46400.0
2005-03-04 15:15:00,29.08,29.12,29.07,29.11,93200.0,20.8688,20.8975,20.8616,20.8903,93200.0
2005-03-04 15:20:00,29.11,29.11,29.08,29.08,118600.0,20.8903,20.8903,20.8688,20.8688,118600.0
2005-03-04 15:25:00,29.1,29.12,29.09,29.12,80400.0,20.8832,20.8975,20.876,20.8975,80400.0
2005-03-04 15:30:00,29.11,29.11,29.07,29.11,120000.0,20.8903,20.8903,20.8616,20.8903,120000.0
2005-03-04 15:35:00,29.1,29.1,29.04,29.09,174800.0,20.8832,20.8832,20.8401,20.876,174800.0
2005-03-04 15:40:00,29.08,29.09,29.03,29.03,109800.0,20.8688,20.876,20.8329,20.8329,109800.0
2005-03-04 15:45:00,29.03,29.08,29.01,29.08,97200.0,20.8329,20.8688,20.8186,20.8688,97200.0
2005-03-04 15:50:00,29.07,29.08,29.03,29.03,53000.0,20.8616,20.8688,20.8329,20.8329,53000.0
2005-03-04 15:55:00,29.03,29.1,29.0,29.09,134000.0,20.8329,20.8832,20.8114,20.876,134000.0
2005-03-07 09:30:00,28.98,29.04,28.89,28.97,243600.0,20.797,20.8401,20.7325,20.7899,243600.0
2005-03-07 09:35:00,29.05,29.05,28.95,28.95,40200.0,20.8473,20.8473,20.7755,20.7755,40200.0
2005-03-07 09:40:00,28.95,29.06,28.95,29.02,39000.0,20.7755,20.8545,20.7755,20.8258,39000.0
2005-03-07 09:45:00,29.03,29.09,29.01,29.01,36000.0,20.8329,20.876,20.8186,20.8186,36000.0
2005-03-07 09:50:00,29.02,29.1,29.01,29.09,33800.0,20.8258,20.8832,20.8186,20.876,33800.0
2005-03-07 09:55:00,29.09,29.15,29.08,29.15,147600.0,20.876,20.919,20.8688,20.919,147600.0
2005-03-07 10:00:00,29.15,29.18,29.14,29.17,112800.0,20.919,20.9406,20.9119,20.9334,112800.0
2005-03-07 10:05:00,29.17,29.17,29.15,29.15,187200.0,20.9334,20.9334,20.919,20.919,187200.0
2005-03-07 10:10:00,29.15,29.16,29.13,29.16,269600.0,20.919,20.9262,20.9047,20.9262,269600.0
2005-03-07 10:15:00,29.16,29.19,29.16,29.17,104400.0,20.9262,20.9477,20.9262,20.9334,104400.0
2005-03-07 10:20:00,29.17,29.18,29.17,29.18,196600.0,20.9334,20.9406,20.9334,20.9406,196600.0
2005-03-07 10:25:00,29.18,29.18,29.17,29.18,103600.0,20.9406,20.9406,20.9334,20.9406,103600.0
2005-03-07 10:30:00,29.17,29.18,29.17,29.18,176800.0,20.9334,20.9406,20.9334,20.9406,176800.0
2005-03-07 10:35:00,29.19,29.19,29.17,29.17,482200.0,20.9477,20.9477,20.9334,20.9334,482200.0
2005-03-07 10:40:00,29.17,29.18,29.17,29.17,347800.0,20.9334,20.9406,20.9334,20.9334,347800.0
2005-03-07 10:45:00,29.18,29.21,29.11,29.11,114000.0,20.9406,20.9621,20.8903,20.8903,114000.0
2005-03-07 10:50:00,29.11,29.13,29.09,29.11,37400.0,20.8903,20.9047,20.876,20.8903,37400.0
2005-03-07 10:55:00,29.11,29.11,29.03,29.05,41800.0,20.8903,20.8903,20.8329,20.8473,41800.0
2005-03-07 11:00:00,29.06,29.07,29.03,29.05,22800.0,20.8545,20.8616,20.8329,20.8473,22800.0
2005-03-07 11:05:00,29.06,29.06,28.98,29.0,34000.0,20.8545,20.8545,20.797,20.8114,34000.0
2005-03-07 11:10:00,29.01,29.09,29.0,29.08,28200.0,20.8186,20.876,20.8114,20.8688,28200.0
2005-03-07 11:15:00,29.08,29.1,29.06,29.06,26200.0,20.8688,20.8832,20.8545,20.8545,26200.0
2005-03-07 11:20:00,29.06,29.07,29.03,29.06,26000.0,20.8545,20.8616,20.8329,20.8545,26000.0
2005-03-07 11:25:00,29.05,29.11,29.05,29.11,33000.0,20.8473,20.8903,20.8473,20.8903,33000.0
2005-03-07 11:30:00,29.11,29.12,29.09,29.12,41000.0,20.8903,20.8975,20.876,20.8975,41000.0
2005-03-07 11:35:00,29.13,29.17,29.11,29.13,61600.0,20.9047,20.9334,20.8903,20.9047,61600.0
2005-03-07 11:40:00,29.13,29.13,29.1,29.11,37800.0,20.9047,20.9047,20.8832,20.8903,37800.0
2005-03-07 11:45:00,29.11,29.11,29.09,29.09,57200.0,20.8903,20.8903,20.876,20.876,57200.0
2005-03-07 11:50:00,29.09,29.1,29.07,29.09,30200.0,20.876,20.8832,20.8616,20.876,30200.0
2005-03-07 11:55:00,29.09,29.1,29.09,29.09,70400.0,20.876,20.8832,20.876,20.876,70400.0
2005-03-07 12:00:00,29.09,29.1,29.08,29.09,19600.0,20.876,20.8832,20.8688,20.876,19600.0
2005-03-07 12:05:00,29.09,29.11,29.09,29.11,64200.0,20.876,20.8903,20.876,20.8903,64200.0
2005-03-07 12:10:00,29.1,29.14,29.1,29.13,130800.0,20.8832,20.9119,20.8832,20.9047,130800.0
2005-03-07 12:15:00,29.12,29.15,29.11,29.13,24000.0,20.8975,20.919,20.8903,20.9047,24000.0
2005-03-07 12:20:00,29.12,29.14,29.1,29.14,12400.0,20.8975,20.9119,20.8832,20.9119,12400.0
2005-03-07 12:25:00,29.13,29.14,29.13,29.13,22200.0,20.9047,20.9119,20.9047,20.9047,22200.0
2005-03-07 12:30:00,29.13,29.14,29.08,29.1,28600.0,20.9047,20.9119,20.8688,20.8832,28600.0
2005-03-07 12:35:00,29.1,29.12,29.1,29.1,45200.0,20.8832,20.8975,20.8832,20.8832,45200.0
2005-03-07 12:40:00,29.1,29.11,29.04,29.04,169200.0,20.8832,20.8903,20.8401,20.8401,169200.0
2005-03-07 12:45:00,29.05,29.05,29.04,29.05,20800.0,20.8473,20.8473,20.8401,20.8473,20800.0
2005-03-07 12:50:00,29.05,29.05,29.02,29.02,38600.0,20.8473,20.8473,20.8258,20.8258,38600.0
2005-03-07 12:55:00,29.02,29.04,29.02,29.03,91600.0,20.8258,20.8401,20.8258,20.8329,91600.0
2005-03-07 13:00:00,29.03,29.04,29.02,29.04,38000.0,20.8329,20.8401,20.8258,20.8401,38000.0
2005-03-07 13:05:00,29.04,29.04,29.02,29.04,52400.0,20.8401,20.8401,20.8258,20.8401,52400.0
2005-03-07 13:10:00,29.04,29.04,29.0,29.02,17800.0,20.8401,20.8401,20.8114,20.8258,17800.0
2005-03-07 13:15:00,29.02,29.03,29.0,29.0,23200.0,20.8258,20.8329,20.8114,20.8114,23200.0
2005-03-07 13:20:00,29.0,29.01,29.0,29.01,26800.0,20.8114,20.8186,20.8114,20.8186,26800.0
2005-03-07 13:25:00,29.01,29.03,29.0,29.03,17800.0,20.8186,20.8329,20.8114,20.8329,17800.0
2005-03-07 13:30:00,29.03,29.05,29.0,29.03,79600.0,20.8329,20.8473,20.8114,20.8329,79600.0
2005-03-07 13:35:00,29.03,29.05,29.03,29.03,22800.0,20.8329,20.8473,20.8329,20.8329,22800.0
2005-03-07 13:40:00,29.03,29.03,29.02,29.02,19000.0,20.8329,20.8329,20.8258,20.8258,19000.0
2005-03-07 13:45:00,29.02,29.03,29.0,29.02,28800.0,20.8258,20.8329,20.8114,20.8258,28800.0
2005-03-07 13:50:00,29.02,29.05,29.0,29.05,34400.0,20.8258,20.8473,20.8114,20.8473,34400.0
2005-03-07 13:55:00,29.05,29.05,29.02,29.03,34600.0,20.8473,20.8473,20.8258,20.8329,34600.0
2005-03-07 14:00:00,29.04,29.04,29.0,29.0,62600.0,20.8401,20.8401,20.8114,20.8114,62600.0
2005-03-07 14:05:00,29.0,29.01,29.0,29.01,12600.0,20.8114,20.8186,20.8114,20.8186,12600.0
2005-03-07 14:10:00,29.01,29.02,28.99,29.01,18800.0,20.8186,20.8258,20.8042,20.8186,18800.0
2005-03-07 14:15:00,29.02,29.02,28.99,29.0,64000.0,20.8258,20.8258,20.8042,20.8114,64000.0
2005-03-07 14:20:00,28.99,29.0,28.98,28.98,242200.0,20.8042,20.8114,20.797,20.797,242200.0
2005-03-07 14:25:00,28.98,28.98,28.92,28.92,78200.0,20.797,20.797,20.754,20.754,78200.0
2005-03-07 14:30:00,28.92,28.93,28.92,28.92,124400.0,20.754,20.7612,20.754,20.754,124400.0
2005-03-07 14:35:00,28.93,28.93,28.91,28.93,147200.0,20.7612,20.7612,20.7468,20.7612,147200.0
2005-03-07 14:40:00,28.93,28.99,28.93,28.97,70800.0,20.7612,20.8042,20.7612,20.7899,70800.0
2005-03-07 14:45:00,28.97,28.99,28.97,28.98,27200.0,20.7899,20.8042,20.7899,20.797,27200.0
2005-03-07 14:50:00,28.98,29.0,28.97,29.0,94800.0,20.797,20.8114,20.7899,20.8114,94800.0
2005-03-07 14:55:00,29.0,29.02,28.99,29.0,71800.0,20.8114,20.8258,20.8042,20.8114,71800.0
2005-03-07 15:00:00,29.0,29.03,29.0,29.0,41400.0,20.8114,20.8329,20.8114,20.8114,41400.0
2005-03-07 15:05:00,29.0,29.0,28.99,29.0,55400.0,20.8114,20.8114,20.8042,20.8114,55400.0
2005-03-07 15:10:00,29.0,29.0,28.98,28.99,40400.0,20.8114,20.8114,20.797,20.8042,40400.0
2005-03-07 15:15:00,28.99,29.0,28.98,29.0,37000.0,20.8042,20.8114,20.797,20.8114,37000.0
2005-03-07 15:20:00,29.0,29.04,29.0,29.04,178200.0,20.8114,20.8401,20.8114,20.8401,178200.0
2005-03-07 15:25:00,29.05,29.05,28.98,29.0,50000.0,20.8473,20.8473,20.797,20.8114,50000.0
2005-03-07 15:30:00,29.0,29.0,28.98,28.99,57200.0,20.8114,20.8114,20.797,20.8042,57200.0
2005-03-07 15:35:00,28.99,29.0,28.98,29.0,34400.0,20.8042,20.8114,20.797,20.8114,34400.0
2005-03-07 15:40:00,29.01,29.03,29.0,29.0,50200.0,20.8186,20.8329,20.8114,20.8114,50200.0
2005-03-07 15:45:00,29.0,29.02,29.0,29.0,58000.0,20.8114,20.8258,20.8114,20.8114,58000.0
2005-03-07 15:50:00,29.0,29.01,28.98,28.99,73600.0,20.8114,20.8186,20.797,20.8042,73600.0
2005-03-07 15:55:00,28.99,29.0,28.96,28.97,46000.0,20.8042,20.8114,20.7827,20.7899,46000.0
2005-03-08 09:30:00,28.81,28.95,28.81,28.95,286200.0,20.675,20.7755,20.675,20.7755,286200.0
2005-03-08 09:35:00,28.95,28.99,28.9,28.91,99000.0,20.7755,20.8042,20.7396,20.7468,99000.0
2005-03-08 09:40:00,28.93,28.98,28.9,28.92,59400.0,20.7612,20.797,20.7396,20.754,59400.0
2005-03-08 09:45:00,28.92,28.92,28.84,28.85,56600.0,20.754,20.754,20.6966,20.7038,56600.0
2005-03-08 09:50:00,28.85,28.85,28.76,28.79,88800.0,20.7038,20.7038,20.6392,20.6607,88800.0
2005-03-08 09:55:00,28.78,28.86,28.77,28.86,59800.0,20.6535,20.7109,20.6463,20.7109,59800.0
2005-03-08 10:00:00,28.86,28.9,28.8,28.89,139000.0,20.7109,20.7396,20.6679,20.7325,139000.0
2005-03-08 10:05:00,28.9,28.9,28.8,28.81,159000.0,20.7396,20.7396,20.6679,20.675,159000.0
2005-03-08 10:10:00,28.8,28.83,28.77,28.82,134200.0,20.6679,20.6894,20.6463,20.6822,134200.0
2005-03-08 10:15:00,28.82,28.85,28.79,28.84,42800.0,20.6822,20.7038,20.6607,20.6966,42800.0
2005-03-08 10:20:00,28.84,28.84,28.82,28.82,30000.0,20.6966,20.6966,20.6822,20.6822,30000.0
2005-03-08 10:25:00,28.83,28.83,28.75,28.75,156600.0,20.6894,20.6894,20.632,20.632,156600.0
2005-03-08 10:30:00,28.75,28.77,28.71,28.76,71400.0,20.632,20.6463,20.6033,20.6392,71400.0
2005-03-08 10:35:00,28.75,28.82,28.75,28.82,78000.0,20.632,20.6822,20.632,20.6822,78000.0
2005-03-08 10:40:00,28.83,28.93,28.81,28.92,128800.0,20.6894,20.7612,20.675,20.754,128800.0
2005-03-08 10:45:00,28.93,28.95,28.89,28.89,64800.0,20.7612,20.7755,20.7325,20.7325,64800.0
2005-03-08 10:50:00,28.89,28.9,28.88,28.89,55000.0,20.7325,20.7396,20.7253,20.7325,55000.0
2005-03-08 10:55:00,28.88,28.89,28.82,28.86,38200.0,20.7253,20.7325,20.6822,20.7109,38200.0
2005-03-08 11:00:00,28.86,28.86,28.84,28.85,163600.0,20.7109,20.7109,20.6966,20.7038,163600.0
2005-03-08 11:05:00,28.85,28.86,28.84,28.86,29800.0,20.7038,20.7109,20.6966,20.7109,29800.0
2005-03-08 11:10:00,28.86,28.9,28.85,28.89,35600.0,20.7109,20.7396,20.7038,20.7325,35600.0
2005-03-08 11:15:00,28.88,28.89,28.84,28.85,31400.0,20.7253,20.7325,20.6966,20.7038,31400.0
2005-03-08 11:20:00,28.86,28.88,28.85,28.86,6000.0,20.7109,20.7253,20.7038,20.7109,6000.0
2005-03-08 11:25:00,28.86,28.86,28.85,28.86,14600.0,20.7109,20.7109,20.7038,20.7109,14600.0
2005-03-08 11:30:00,28.86,28.88,28.85,28.88,27800.0,20.7109,20.7253,20.7038,20.7253,27800.0
2005-03-08 11:35:00,28.88,28.9,28.86,28.88,38200.0,20.7253,20.7396,20.7109,20.7253,38200.0
2005-03-08 11:40:00,28.89,28.92,28.88,28.89,49200.0,20.7325,20.754,20.7253,20.7325,49200.0
2005-03-08 11:45:00,28.91,28.91,28.86,28.86,37200.0,20.7468,20.7468,20.7109,20.7109,37200.0
2005-03-08 11:50:00,28.86,28.89,28.85,28.87,36600.0,20.7109,20.7325,20.7038,20.7181,36600.0
2005-03-08 11:55:00,28.86,28.87,28.85,28.86,44000.0,20.7109,20.7181,20.7038,20.7109,44000.0
2005-03-08 12:00:00,28.86,28.86,28.84,28.85,32200.0,20.7109,20.7109,20.6966,20.7038,32200.0
2005-03-08 12:05:00,28.85,28.85,28.83,28.83,395400.0,20.7038,20.7038,20.6894,20.6894,395400.0
2005-03-08 12:10:00,28.84,28.84,28.81,28.82,42000.0,20.6966,20.6966,20.675,20.6822,42000.0
2005-03-08 12:15:00,28.83,28.85,28.82,28.82,21600.0,20.6894,20.7038,20.6822,20.6822,21600.0
2005-03-08 12:20:00,28.83,28.85,28.81,28.83,57600.0,20.6894,20.7038,20.675,20.6894,57600.0
2005-03-08 12:25:00,28.83,28.88,28.83,28.88,85600.0,20.6894,20.7253,20.6894,20.7253,85600.0
2005-03-08 12:30:00,28.88,28.88,28.84,28.84,76600.0,20.7253,20.7253,20.6966,20.6966,76600.0
2005-03-08 12:35:00,28.84,28.85,28.83,28.83,41000.0,20.6966,20.7038,20.6894,20.6894,41000.0
2005-03-08 12:40:00,28.83,28.83,28.81,28.83,74800.0,20.6894,20.6894,20.675,20.6894,74800.0
2005-03-08 12:45:00,28.83,28.85,28.82,28.82,34800.0,20.6894,20.7038,20.6822,20.6822,34800.0
2005-03-08 12:50:00,28.82,28.84,28.82,28.82,33800.0,20.6822,20.6966,20.6822,20.6822,33800.0
2005-03-08 12:55:00,28.82,28.82,28.78,28.78,24800.0,20.6822,20.6822,20.6535,20.6535,24800.0
2005-03-08 13:00:00,28.78,28.83,28.78,28.82,108000.0,20.6535,20.6894,20.6535,20.6822,108000.0
2005-03-08 13:05:00,28.82,28.88,28.82,28.86,36000.0,20.6822,20.7253,20.6822,20.7109,36000.0
2005-03-08 13:10:00,28.85,28.88,28.85,28.86,82800.0,20.7038,20.7253,20.7038,20.7109,82800.0
2005-03-08 13:15:00,28.86,28.88,28.85,28.88,50400.0,20.7109,20.7253,20.7038,20.7253,50400.0
2005-03-08 13:20:00,28.88,28.88,28.85,28.85,35400.0,20.7253,20.7253,20.7038,20.7038,35400.0
2005-03-08 13:25:00,28.85,28.85,28.82,28.82,17200.0,20.7038,20.7038,20.6822,20.6822,17200.0
2005-03-08 13:30:00,28.83,28.83,28.82,28.83,14200.0,20.6894,20.6894,20.6822,20.6894,14200.0
2005-03-08 13:35:00,28.83,28.86,28.82,28.86,37200.0,20.6894,20.7109,20.6822,20.7109,37200.0
2005-03-08 13:40:00,28.86,28.89,28.83,28.83,25400.0,20.7109,20.7325,20.6894,20.6894,25400.0
2005-03-08 13:45:00,28.82,28.85,28.81,28.85,103000.0,20.6822,20.7038,20.675,20.7038,103000.0
2005-03-08 13:50:00,28.85,28.85,28.78,28.79,58800.0,20.7038,20.7038,20.6535,20.6607,58800.0
2005-03-08 13:55:00,28.79,28.83,28.79,28.82,33800.0,20.6607,20.6894,20.6607,20.6822,33800.0
2005-03-08 14:00:00,28.82,28.84,28.81,28.82,62800.0,20.6822,20.6966,20.675,20.6822,62800.0
2005-03-08 14:05:00,28.84,28.85,28.84,28.85,12800.0,20.6966,20.7038,20.6966,20.7038,12800.0
2005-03-08 14:10:00,28.85,28.85,28.83,28.85,36600.0,20.7038,20.7038,20.6894,20.7038,36600.0
2005-03-08 14:15:00,28.85,28.85,28.83,28.84,26200.0,20.7038,20.7038,20.6894,20.6966,26200.0
2005-03-08 14:20:00,28.84,28.85,28.84,28.85,56400.0,20.6966,20.7038,20.6966,20.7038,56400.0
2005-03-08 14:25:00,28.85,28.85,28.84,28.85,50000.0,20.7038,20.7038,20.6966,20.7038,50000.0
2005-03-08 14:30:00,28.85,28.85,28.83,28.84,30000.0,20.7038,20.7038,20.6894,20.6966,30000.0
2005-03-08 14:35:00,28.83,28.85,28.82,28.85,71600.0,20.6894,20.7038,20.6822,20.7038,71600.0
2005-03-08 14:40:00,28.85,28.85,28.84,28.85,24200.0,20.7038,20.7038,20.6966,20.7038,24200.0
2005-03-08 14:45:00,28.85,28.85,28.83,28.84,22800.0,20.7038,20.7038,20.6894,20.6966,22800.0
2005-03-08 14:50:00,28.84,28.88,28.84,28.85,147800.0,20.6966,20.7253,20.6966,20.7038,147800.0
2005-03-08 14:55:00,28.85,28.86,28.84,28.86,45800.0,20.7038,20.7109,20.6966,20.7109,45800.0
2005-03-08 15:00:00,28.86,28.86,28.84,28.86,33600.0,20.7109,20.7109,20.6966,20.7109,33600.0
2005-03-08 15:05:00,28.85,28.88,28.85,28.88,44000.0,20.7038,20.7253,20.7038,20.7253,44000.0
2005-03-08 15:10:00,28.88,28.9,28.88,28.88,48400.0,20.7253,20.7396,20.7253,20.7253,48400.0
2005-03-08 15:15:00,28.88,28.89,28.86,28.89,135000.0,20.7253,20.7325,20.7109,20.7325,135000.0
2005-03-08 15:20:00,28.89,28.89,28.85,28.87,36600.0,20.7325,20.7325,20.7038,20.7181,36600.0
2005-03-08 15:25:00,28.87,28.89,28.86,28.89,200000.0,20.7181,20.7325,20.7109,20.7325,200000.0
2005-03-08 15:30:00,28.89,28.93,28.89,28.93,75000.0,20.7325,20.7612,20.7325,20.7612,75000.0
2005-03-08 15:35:00,28.93,28.93,28.84,28.84,98600.0,20.7612,20.7612,20.6966,20.6966,98600.0
2005-03-08 15:40:00,28.84,28.87,28.81,28.81,104600.0,20.6966,20.7181,20.675,20.675,104600.0
2005-03-08 15:45:00,28.82,28.88,28.82,28.87,173200.0,20.6822,20.7253,20.6822,20.7181,173200.0
2005-03-08 15:50:00,28.87,28.88,28.85,28.85,83200.0,20.7181,20.7253,20.7038,20.7038,83200.0
2005-03-08 15:55:00,28.85,28.87,28.83,28.85,145400.0,20.7038,20.7181,20.6894,20.7038,145400.0
2005-03-09 09:30:00,28.73,28.73,28.63,28.63,163200.0,20.6176,20.6176,20.5459,20.5459,163200.0
2005-03-09 09:35:00,28.7,28.75,28.65,28.73,56000.0,20.5961,20.632,20.5602,20.6176,56000.0
2005-03-09 09:40:00,28.66,28.78,28.65,28.78,46000.0,20.5674,20.6535,20.5602,20.6535,46000.0
2005-03-09 09:45:00,28.8,28.81,28.63,28.73,55400.0,20.6679,20.675,20.5459,20.6176,55400.0
2005-03-09 09:50:00,28.73,28.81,28.67,28.73,105200.0,20.6176,20.675,20.5746,20.6176,105200.0
2005-03-09 09:55:00,28.73,28.73,28.72,28.72,226000.0,20.6176,20.6176,20.6105,20.6105,226000.0
2005-03-09 10:00:00,28.72,28.74,28.7,28.74,197200.0,20.6105,20.6248,20.5961,20.6248,197200.0
2005-03-09 10:05:00,28.74,28.74,28.72,28.74,55200.0,20.6248,20.6248,20.6105,20.6248,55200.0
2005-03-09 10:10:00,28.74,28.75,28.73,28.75,125400.0,20.6248,20.632,20.6176,20.632,125400.0
2005-03-09 10:15:00,28.75,28.77,28.74,28.74,60800.0,20.632,20.6463,20.6248,20.6248,60800.0
2005-03-09 10:20:00,28.74,28.78,28.73,28.75,61000.0,20.6248,20.6535,20.6176,20.632,61000.0
2005-03-09 10:25:00,28.75,28.78,28.74,28.76,76000.0,20.632,20.6535,20.6248,20.6392,76000.0
2005-03-09 10:30:00,28.75,28.78,28.74,28.75,106000.0,20.632,20.6535,20.6248,20.632,106000.0
2005-03-09 10:35:00,28.75,28.78,28.74,28.75,86400.0,20.632,20.6535,20.6248,20.632,86400.0
2005-03-09 10:40:00,28.75,28.75,28.73,28.75,66200.0,20.632,20.632,20.6176,20.632,66200.0
2005-03-09 10:45:00,28.75,28.78,28.74,28.77,68600.0,20.632,20.6535,20.6248,20.6463,68600.0
2005-03-09 10:50:00,28.77,28.79,28.75,28.77,74400.0,20.6463,20.6607,20.632,20.6463,74400.0
2005-03-09 10:55:00,28.79,28.79,28.78,28.78,20000.0,20.6607,20.6607,20.6535,20.6535,20000.0
2005-03-09 11:00:00,28.78,28.8,28.75,28.79,38200.0,20.6535,20.6679,20.632,20.6607,38200.0
2005-03-09 11:05:00,28.79,28.81,28.75,28.76,95600.0,20.6607,20.675,20.632,20.6392,95600.0
2005-03-09 11:10:00,28.76,28.79,28.75,28.75,44800.0,20.6392,20.6607,20.632,20.632,44800.0
2005-03-09 11:15:00,28.76,28.76,28.74,28.76,56600.0,20.6392,20.6392,20.6248,20.6392,56600.0
2005-03-09 11:20:00,28.76,28.76,28.74,28.75,39000.0,20.6392,20.6392,20.6248,20.632,39000.0
2005-03-09 11:25:00,28.76,28.8,28.75,28.79,15200.0,20.6392,20.6679,20.632,20.6607,15200.0
2005-03-09 11:30:00,28.79,28.79,28.75,28.77,44400.0,20.6607,20.6607,20.632,20.6463,44400.0
2005-03-09 11:35:00,28.77,28.78,28.77,28.78,24400.0,20.6463,20.6535,20.6463,20.6535,24400.0
2005-03-09 11:40:00,28.78,28.79,28.75,28.78,17200.0,20.6535,20.6607,20.632,20.6535,17200.0
2005-03-09 11:45:00,28.78,28.8,28.78,28.8,16800.0,20.6535,20.6679,20.6535,20.6679,16800.0
2005-03-09 11:50:00,28.79,28.82,28.77,28.77,37400.0,20.6607,20.6822,20.6463,20.6463,37400.0
2005-03-09 11:55:00,28.78,28.78,28.77,28.77,5400.0,20.6535,20.6535,20.6463,20.6463,5400.0
2005-03-09 12:00:00,28.78,28.78,28.75,28.75,47400.0,20.6535,20.6535,20.632,20.632,47400.0
2005-03-09 12:05:00,28.75,28.77,28.75,28.77,12200.0,20.632,20.6463,20.632,20.6463,12200.0
2005-03-09 12:10:00,28.77,28.79,28.77,28.79,26200.0,20.6463,20.6607,20.6463,20.6607,26200.0
2005-03-09 12:15:00,28.79,28.79,28.75,28.76,56000.0,20.6607,20.6607,20.632,20.6392,56000.0
2005-03-09 12:20:00,28.77,28.77,28.75,28.75,20600.0,20.6463,20.6463,20.632,20.632,20600.0
2005-03-09 12:25:00,28.75,28.77,28.74,28.74,38400.0,20.632,20.6463,20.6248,20.6248,38400.0
2005-03-09 12:30:00,28.74,28.76,28.74,28.75,30400.0,20.6248,20.6392,20.6248,20.632,30400.0
2005-03-09 12:35:00,28.75,28.75,28.72,28.72,35400.0,20.632,20.632,20.6105,20.6105,35400.0
2005-03-09 12:40:00,28.72,28.73,28.7,28.7,55200.0,20.6105,20.6176,20.5961,20.5961,55200.0
2005-03-09 12:45:00,28.7,28.71,28.69,28.7,17200.0,20.5961,20.6033,20.5889,20.5961,17200.0
2005-03-09 12:50:00,28.7,28.7,28.61,28.64,130600.0,20.5961,20.5961,20.5315,20.553,130600.0
2005-03-09 12:55:00,28.61,28.65,28.61,28.65,73800.0,20.5315,20.5602,20.5315,20.5602,73800.0
2005-03-09 13:00:00,28.64,28.68,28.61,28.63,88600.0,20.553,20.5818,20.5315,20.5459,88600.0
2005-03-09 13:05:00,28.63,28.63,28.6,28.63,52000.0,20.5459,20.5459,20.5243,20.5459,52000.0
2005-03-09 13:10:00,28.63,28.67,28.63,28.65,47800.0,20.5459,20.5746,20.5459,20.5602,47800.0
2005-03-09 13:15:00,28.66,28.67,28.65,28.65,14400.0,20.5674,20.5746,20.5602,20.5602,14400.0
2005-03-09 13:20:00,28.66,28.68,28.65,28.65,26000.0,20.5674,20.5818,20.5602,20.5602,26000.0
2005-03-09 13:25:00,28.65,28.67,28.65,28.66,40600.0,20.5602,20.5746,20.5602,20.5674,40600.0
2005-03-09 13:30:00,28.66,28.67,28.65,28.67,26200.0,20.5674,20.5746,20.5602,20.5746,26200.0
2005-03-09 13:35:00,28.66,28.68,28.65,28.68,87800.0,20.5674,20.5818,20.5602,20.5818,87800.0
2005-03-09 13:40:00,28.67,28.68,28.66,28.68,45000.0,20.5746,20.5818,20.5674,20.5818,45000.0
2005-03-09 13:45:00,28.67,28.68,28.66,28.66,34000.0,20.5746,20.5818,20.5674,20.5674,34000.0
2005-03-09 13:50:00,28.66,28.67,28.66,28.67,105200.0,20.5674,20.5746,20.5674,20.5746,105200.0
2005-03-09 13:55:00,28.67,28.69,28.67,28.68,80000.0,20.5746,20.5889,20.5746,20.5818,80000.0
2005-03-09 14:00:00,28.68,28.68,28.66,28.67,136400.0,20.5818,20.5818,20.5674,20.5746,136400.0
2005-03-09 14:05:00,28.67,28.7,28.67,28.67,31600.0,20.5746,20.5961,20.5746,20.5746,31600.0
2005-03-09 14:10:00,28.66,28.67,28.64,28.65,44400.0,20.5674,20.5746,20.553,20.5602,44400.0
2005-03-09 14:15:00,28.65,28.7,28.65,28.68,205000.0,20.5602,20.5961,20.5602,20.5818,205000.0
2005-03-09 14:20:00,28.68,28.68,28.65,28.66,28200.0,20.5818,20.5818,20.5602,20.5674,28200.0
2005-03-09 14:25:00,28.66,28.69,28.65,28.69,174200.0,20.5674,20.5889,20.5602,20.5889,174200.0
2005-03-09 14:30:00,28.69,28.7,28.66,28.67,189800.0,20.5889,20.5961,20.5674,20.5746,189800.0
2005-03-09 14:35:00,28.67,28.68,28.63,28.64,246000.0,20.5746,20.5818,20.5459,20.553,246000.0
2005-03-09 14:40:00,28.64,28.7,28.64,28.69,47400.0,20.553,20.5961,20.553,20.5889,47400.0
2005-03-09 14:45:00,28.68,28.68,28.68,28.68,17800.0,20.5818,20.5818,20.5818,20.5818,17800.0
2005-03-09 14:50:00,28.68,28.68,28.62,28.64,36800.0,20.5818,20.5818,20.5387,20.553,36800.0
2005-03-09 14:55:00,28.64,28.68,28.61,28.61,179200.0,20.553,20.5818,20.5315,20.5315,179200.0
2005-03-09 15:00:00,28.61,28.61,28.56,28.57,49600.0,20.5315,20.5315,20.4956,20.5028,49600.0
2005-03-09 15:05:00,28.57,28.57,28.54,28.55,94800.0,20.5028,20.5028,20.4813,20.4885,94800.0
2005-03-09 15:10:00,28.54,28.57,28.54,28.55,69400.0,20.4813,20.5028,20.4813,20.4885,69400.0
2005-03-09 15:15:00,28.55,28.55,28.5,28.53,53800.0,20.4885,20.4885,20.4526,20.4741,53800.0
2005-03-09 15:20:00,28.53,28.64,28.53,28.61,99600.0,20.4741,20.553,20.4741,20.5315,99600.0
2005-03-09 15:25:00,28.61,28.66,28.61,28.66,44200.0,20.5315,20.5674,20.5315,20.5674,44200.0
2005-03-09 15:30:00,28.66,28.67,28.62,28.62,41000.0,20.5674,20.5746,20.5387,20.5387,41000.0
2005-03-09 15:35:00,28.61,28.61,28.6,28.61,118000.0,20.5315,20.5315,20.5243,20.5315,118000.0
2005-03-09 15:40:00,28.62,28.66,28.61,28.65,80400.0,20.5387,20.5674,20.5315,20.5602,80400.0
2005-03-09 15:45:00,28.65,28.66,28.62,28.63,132600.0,20.5602,20.5674,20.5387,20.5459,132600.0
2005-03-09 15:50:00,28.63,28.66,28.63,28.65,87400.0,20.5459,20.5674,20.5459,20.5602,87400.0
2005-03-09 15:55:00,28.65,28.65,28.6,28.6,88400.0,20.5602,20.5602,20.5243,20.5243,88400.0
2005-03-10 09:30:00,28.59,28.77,28.58,28.73,114800.0,20.5172,20.6463,20.51,20.6176,114800.0
2005-03-10 09:35:00,28.74,28.8,28.73,28.78,68000.0,20.6248,20.6679,20.6176,20.6535,68000.0
2005-03-10 09:40:00,28.77,28.85,28.75,28.84,198000.0,20.6463,20.7038,20.632,20.6966,198000.0
2005-03-10 09:45:00,28.85,28.85,28.65,28.66,70200.0,20.7038,20.7038,20.5602,20.5674,70200.0
2005-03-10 09:50:00,28.67,28.73,28.64,28.73,51200.0,20.5746,20.6176,20.553,20.6176,51200.0
2005-03-10 09:55:00,28.75,28.75,28.71,28.75,45800.0,20.632,20.632,20.6033,20.632,45800.0
2005-03-10 10:00:00,28.75,28.8,28.75,28.8,83600.0,20.632,20.6679,20.632,20.6679,83600.0
2005-03-10 10:05:00,28.79,28.9,28.78,28.81,64600.0,20.6607,20.7396,20.6535,20.675,64600.0
2005-03-10 10:10:00,28.82,28.84,28.75,28.78,43800.0,20.6822,20.6966,20.632,20.6535,43800.0
2005-03-10 10:15:00,28.78,28.8,28.78,28.79,26400.0,20.6535,20.6679,20.6535,20.6607,26400.0
2005-03-10 10:20:00,28.79,28.86,28.78,28.82,34400.0,20.6607,20.7109,20.6535,20.6822,34400.0
2005-03-10 10:25:00,28.83,28.86,28.82,28.85,27000.0,20.6894,20.7109,20.6822,20.7038,27000.0
2005-03-10 10:30:00,28.85,28.85,28.81,28.81,40200.0,20.7038,20.7038,20.675,20.675,40200.0
2005-03-10 10:35:00,28.81,28.81,28.8,28.8,41000.0,20.675,20.675,20.6679,20.6679,41000.0
2005-03-10 10:40:00,28.81,28.86,28.81,28.83,22400.0,20.675,20.7109,20.675,20.6894,22400.0
2005-03-10 10:45:00,28.83,28.83,28.82,28.82,22600.0,20.6894,20.6894,20.6822,20.6822,22600.0
2005-03-10 10:50:00,28.82,28.83,28.8,28.81,26600.0,20.6822,20.6894,20.6679,20.675,26600.0
2005-03-10 10:55:00,28.81,28.83,28.78,28.78,48800.0,20.675,20.6894,20.6535,20.6535,48800.0
2005-03-10 11:00:00,28.77,28.77,28.72,28.74,50400.0,20.6463,20.6463,20.6105,20.6248,50400.0
2005-03-10 11:05:00,28.72,28.75,28.71,28.74,37400.0,20.6105,20.632,20.6033,20.6248,37400.0
2005-03-10 11:10:00,28.73,28.78,28.72,28.78,110800.0,20.6176,20.6535,20.6105,20.6535,110800.0
2005-03-10 11:15:00,28.8,28.82,28.72,28.75,102200.0,20.6679,20.6822,20.6105,20.632,102200.0
2005-03-10 11:20:00,28.75,28.77,28.72,28.73,42600.0,20.632,20.6463,20.6105,20.6176,42600.0
2005-03-10 11:25:00,28.72,28.79,28.72,28.74,31600.0,20.6105,20.6607,20.6105,20.6248,31600.0
2005-03-10 11:30:00,28.74,28.75,28.73,28.75,37400.0,20.6248,20.632,20.6176,20.632,37400.0
2005-03-10 11:35:00,28.74,28.76,28.72,28.72,18200.0,20.6248,20.6392,20.6105,20.6105,18200.0
2005-03-10 11:40:00,28.72,28.75,28.68,28.72,69200.0,20.6105,20.632,20.5818,20.6105,69200.0
2005-03-10 11:45:00,28.73,28.77,28.73,28.76,54200.0,20.6176,20.6463,20.6176,20.6392,54200.0
2005-03-10 11:50:00,28.75,28.77,28.72,28.73,49200.0,20.632,20.6463,20.6105,20.6176,49200.0
2005-03-10 11:55:00,28.75,28.77,28.73,28.75,42600.0,20.632,20.6463,20.6176,20.632,42600.0
2005-03-10 12:00:00,28.75,28.75,28.68,28.71,24800.0,20.632,20.632,20.5818,20.6033,24800.0
2005-03-10 12:05:00,28.7,28.71,28.69,28.71,24200.0,20.5961,20.6033,20.5889,20.6033,24200.0
2005-03-10 12:10:00,28.71,28.72,28.7,28.7,18000.0,20.6033,20.6105,20.5961,20.5961,18000.0
2005-03-10 12:15:00,28.7,28.74,28.68,28.74,15200.0,20.5961,20.6248,20.5818,20.6248,15200.0
2005-03-10 12:20:00,28.74,28.75,28.74,28.75,35800.0,20.6248,20.632,20.6248,20.632,35800.0
2005-03-10 12:25:00,28.74,28.77,28.74,28.77,17000.0,20.6248,20.6463,20.6248,20.6463,17000.0
2005-03-10 12:30:00,28.77,28.77,28.74,28.75,28600.0,20.6463,20.6463,20.6248,20.632,28600.0
2005-03-10 12:35:00,28.75,28.77,28.75,28.75,29400.0,20.632,20.6463,20.632,20.632,29400.0
2005-03-10 12:40:00,28.75,28.76,28.73,28.73,20000.0,20.632,20.6392,20.6176,20.6176,20000.0
2005-03-10 12:45:00,28.73,28.73,28.71,28.73,9800.0,20.6176,20.6176,20.6033,20.6176,9800.0
2005-03-10 12:50:00,28.72,28.73,28.7,28.7,25000.0,20.6105,20.6176,20.5961,20.5961,25000.0
2005-03-10 12:55:00,28.71,28.76,28.71,28.76,47000.0,20.6033,20.6392,20.6033,20.6392,47000.0
2005-03-10 13:00:00,28.76,28.77,28.74,28.76,42400.0,20.6392,20.6463,20.6248,20.6392,42400.0
2005-03-10 13:05:00,28.75,28.77,28.75,28.75,27400.0,20.632,20.6463,20.632,20.632,27400.0
2005-03-10 13:10:00,28.75,28.76,28.74,28.75,26200.0,20.632,20.6392,20.6248,20.632,26200.0
2005-03-10 13:15:00,28.75,28.75,28.75,28.75,48000.0,20.632,20.632,20.632,20.632,48000.0
2005-03-10 13:20:00,28.75,28.76,28.73,28.75,42000.0,20.632,20.6392,20.6176,20.632,42000.0
2005-03-10 13:25:00,28.75,28.78,28.75,28.77,63000.0,20.632,20.6535,20.632,20.6463,63000.0
2005-03-10 13:30:00,28.78,28.78,28.77,28.78,85600.0,20.6535,20.6535,20.6463,20.6535,85600.0
2005-03-10 13:35:00,28.78,28.83,28.78,28.81,48200.0,20.6535,20.6894,20.6535,20.675,48200.0
2005-03-10 13:40:00,28.82,28.83,28.82,28.83,46800.0,20.6822,20.6894,20.6822,20.6894,46800.0
2005-03-10 13:45:00,28.83,28.88,28.82,28.87,37000.0,20.6894,20.7253,20.6822,20.7181,37000.0
2005-03-10 13:50:00,28.88,28.92,28.88,28.88,52600.0,20.7253,20.754,20.7253,20.7253,52600.0
2005-03-10 13:55:00,28.88,28.88,28.86,28.86,157600.0,20.7253,20.7253,20.7109,20.7109,157600.0
2005-03-10 14:00:00,28.86,28.86,28.85,28.85,162200.0,20.7109,20.7109,20.7038,20.7038,162200.0
2005-03-10 14:05:00,28.85,28.88,28.84,28.88,34800.0,20.7038,20.7253,20.6966,20.7253,34800.0
2005-03-10 14:10:00,28.88,28.88,28.85,28.85,38200.0,20.7253,20.7253,20.7038,20.7038,38200.0
2005-03-10 14:15:00,28.85,28.88,28.84,28.84,46600.0,20.7038,20.7253,20.6966,20.6966,46600.0
2005-03-10 14:20:00,28.85,28.85,28.83,28.83,41600.0,20.7038,20.7038,20.6894,20.6894,41600.0
2005-03-10 14:25:00,28.83,28.84,28.81,28.82,53200.0,20.6894,20.6966,20.675,20.6822,53200.0
2005-03-10 14:30:00,28.82,28.83,28.8,28.8,30800.0,20.6822,20.6894,20.6679,20.6679,30800.0
2005-03-10 14:35:00,28.8,28.81,28.77,28.81,55200.0,20.6679,20.675,20.6463,20.675,55200.0
2005-03-10 14:40:00,28.81,28.86,28.8,28.8,71400.0,20.675,20.7109,20.6679,20.6679,71400.0
2005-03-10 14:45:00,28.8,28.84,28.8,28.84,27400.0,20.6679,20.6966,20.6679,20.6966,27400.0
2005-03-10 14:50:00,28.84,28.86,28.82,28.86,133400.0,20.6966,20.7109,20.6822,20.7109,133400.0
2005-03-10 14:55:00,28.86,28.88,28.84,28.85,222000.0,20.7109,20.7253,20.6966,20.7038,222000.0
2005-03-10 15:00:00,28.85,28.88,28.85,28.88,141400.0,20.7038,20.7253,20.7038,20.7253,141400.0
2005-03-10 15:05:00,28.88,28.89,28.87,28.88,168600.0,20.7253,20.7325,20.7181,20.7253,168600.0
2005-03-10 15:10:00,28.87,28.89,28.87,28.88,163400.0,20.7181,20.7325,20.7181,20.7253,163400.0
2005-03-10 15:15:00,28.88,28.89,28.87,28.88,78000.0,20.7253,20.7325,20.7181,20.7253,78000.0
2005-03-10 15:20:00,28.88,28.9,28.88,28.9,124000.0,20.7253,20.7396,20.7253,20.7396,124000.0
2005-03-10 15:25:00,28.9,28.9,28.87,28.87,135600.0,20.7396,20.7396,20.7181,20.7181,135600.0
2005-03-10 15:30:00,28.88,28.88,28.82,28.84,139800.0,20.7253,20.7253,20.6822,20.6966,139800.0
2005-03-10 15:35:00,28.83,28.84,28.79,28.79,73200.0,20.6894,20.6966,20.6607,20.6607,73200.0
2005-03-10 15:40:00,28.79,28.82,28.79,28.81,51400.0,20.6607,20.6822,20.6607,20.675,51400.0
2005-03-10 15:45:00,28.81,28.82,28.78,28.79,77600.0,20.675,20.6822,20.6535,20.6607,77600.0
2005-03-10 15:50:00,28.78,28.84,28.78,28.83,75200.0,20.6535,20.6966,20.6535,20.6894,75200.0
2005-03-10 15:55:00,28.83,28.86,28.82,28.83,144200.0,20.6894,20.7109,20.6822,20.6894,144200.0
2005-03-11 09:30:00,28.75,28.83,28.75,28.83,339200.0,20.632,20.6894,20.632,20.6894,339200.0
2005-03-11 09:35:00,28.83,28.88,28.82,28.82,42800.0,20.6894,20.7253,20.6822,20.6822,42800.0
2005-03-11 09:40:00,28.82,28.88,28.81,28.86,30600.0,20.6822,20.7253,20.675,20.7109,30600.0
2005-03-11 09:45:00,28.86,28.9,28.85,28.87,23800.0,20.7109,20.7396,20.7038,20.7181,23800.0
2005-03-11 09:50:00,28.88,28.95,28.83,28.92,41000.0,20.7253,20.7755,20.6894,20.754,41000.0
2005-03-11 09:55:00,28.92,28.99,28.92,28.98,22000.0,20.754,20.8042,20.754,20.797,22000.0
2005-03-11 10:00:00,28.99,28.99,28.86,28.93,29400.0,20.8042,20.8042,20.7109,20.7612,29400.0
2005-03-11 10:05:00,28.93,28.93,28.86,28.91,22000.0,20.7612,20.7612,20.7109,20.7468,22000.0
2005-03-11 10:10:00,28.9,28.9,28.82,28.82,32800.0,20.7396,20.7396,20.6822,20.6822,32800.0
2005-03-11 10:15:00,28.81,28.88,28.78,28.88,63600.0,20.675,20.7253,20.6535,20.7253,63600.0
2005-03-11 10:20:00,28.87,28.93,28.86,28.91,54000.0,20.7181,20.7612,20.7109,20.7468,54000.0
2005-03-11 10:25:00,28.92,28.93,28.87,28.87,55000.0,20.754,20.7612,20.7181,20.7181,55000.0
2005-03-11 10:30:00,28.88,28.88,28.77,28.78,41600.0,20.7253,20.7253,20.6463,20.6535,41600.0
2005-03-11 10:35:00,28.78,28.82,28.77,28.82,76200.0,20.6535,20.6822,20.6463,20.6822,76200.0
2005-03-11 10:40:00,28.82,28.86,28.82,28.86,54400.0,20.6822,20.7109,20.6822,20.7109,54400.0
2005-03-11 10:45:00,28.86,28.89,28.85,28.88,48600.0,20.7109,20.7325,20.7038,20.7253,48600.0
2005-03-11 10:50:00,28.88,28.88,28.78,28.79,78800.0,20.7253,20.7253,20.6535,20.6607,78800.0
2005-03-11 10:55:00,28.78,28.85,28.78,28.83,42400.0,20.6535,20.7038,20.6535,20.6894,42400.0
2005-03-11 11:00:00,28.8,28.84,28.8,28.82,35800.0,20.6679,20.6966,20.6679,20.6822,35800.0
2005-03-11 11:05:00,28.82,28.87,28.82,28.86,78800.0,20.6822,20.7181,20.6822,20.7109,78800.0
2005-03-11 11:10:00,28.86,28.86,28.77,28.77,43000.0,20.7109,20.7109,20.6463,20.6463,43000.0
2005-03-11 11:15:00,28.78,28.81,28.77,28.8,63000.0,20.6535,20.675,20.6463,20.6679,63000.0
2005-03-11 11:20:00,28.8,28.82,28.8,28.81,59600.0,20.6679,20.6822,20.6679,20.675,59600.0
2005-03-11 11:25:00,28.8,28.8,28.78,28.8,43600.0,20.6679,20.6679,20.6535,20.6679,43600.0
2005-03-11 11:30:00,28.8,28.8,28.77,28.79,69200.0,20.6679,20.6679,20.6463,20.6607,69200.0
2005-03-11 11:35:00,28.78,28.78,28.72,28.72,36600.0,20.6535,20.6535,20.6105,20.6105,36600.0
2005-03-11 11:40:00,28.72,28.78,28.72,28.77,16600.0,20.6105,20.6535,20.6105,20.6463,16600.0
2005-03-11 11:45:00,28.78,28.8,28.78,28.78,26200.0,20.6535,20.6679,20.6535,20.6535,26200.0
2005-03-11 11:50:00,28.78,28.78,28.75,28.78,14000.0,20.6535,20.6535,20.632,20.6535,14000.0
2005-03-11 11:55:00,28.78,28.8,28.75,28.75,17400.0,20.6535,20.6679,20.632,20.632,17400.0
2005-03-11 12:00:00,28.75,28.77,28.73,28.73,19600.0,20.632,20.6463,20.6176,20.6176,19600.0
2005-03-11 12:05:00,28.72,28.72,28.7,28.7,24800.0,20.6105,20.6105,20.5961,20.5961,24800.0
2005-03-11 12:10:00,28.7,28.72,28.68,28.72,37800.0,20.5961,20.6105,20.5818,20.6105,37800.0
2005-03-11 12:15:00,28.73,28.78,28.72,28.78,48000.0,20.6176,20.6535,20.6105,20.6535,48000.0
2005-03-11 12:20:00,28.78,28.78,28.77,28.78,76600.0,20.6535,20.6535,20.6463,20.6535,76600.0
2005-03-11 12:25:00,28.78,28.81,28.78,28.81,105800.0,20.6535,20.675,20.6535,20.675,105800.0
2005-03-11 12:30:00,28.81,28.82,28.78,28.81,117400.0,20.675,20.6822,20.6535,20.675,117400.0
2005-03-11 12:35:00,28.81,28.81,28.79,28.79,23000.0,20.675,20.675,20.6607,20.6607,23000.0
2005-03-11 12:40:00,28.79,28.81,28.79,28.81,29200.0,20.6607,20.675,20.6607,20.675,29200.0
2005-03-11 12:45:00,28.8,28.81,28.79,28.81,42600.0,20.6679,20.675,20.6607,20.675,42600.0
2005-03-11 12:50:00,28.82,28.82,28.8,28.82,34600.0,20.6822,20.6822,20.6679,20.6822,34600.0
2005-03-11 12:55:00,28.82,28.82,28.78,28.8,30600.0,20.6822,20.6822,20.6535,20.6679,30600.0
2005-03-11 13:00:00,28.81,28.82,28.8,28.81,24800.0,20.675,20.6822,20.6679,20.675,24800.0
2005-03-11 13:05:00,28.81,28.82,28.81,28.81,16400.0,20.675,20.6822,20.675,20.675,16400.0
2005-03-11 13:10:00,28.81,28.82,28.78,28.8,14400.0,20.675,20.6822,20.6535,20.6679,14400.0
2005-03-11 13:15:00,28.8,28.8,28.79,28.8,5600.0,20.6679,20.6679,20.6607,20.6679,5600.0
2005-03-11 13:20:00,28.8,28.8,28.79,28.8,9400.0,20.6679,20.6679,20.6607,20.6679,9400.0
2005-03-11 13:25:00,28.8,28.8,28.8,28.8,26200.0,20.6679,20.6679,20.6679,20.6679,26200.0
2005-03-11 13:30:00,28.79,28.8,28.79,28.8,26600.0,20.6607,20.6679,20.6607,20.6679,26600.0
2005-03-11 13:35:00,28.8,28.8,28.78,28.78,18800.0,20.6679,20.6679,20.6535,20.6535,18800.0
2005-03-11 13:40:00,28.78,28.78,28.73,28.74,29400.0,20.6535,20.6535,20.6176,20.6248,29400.0
2005-03-11 13:45:00,28.73,28.74,28.7,28.71,31200.0,20.6176,20.6248,20.5961,20.6033,31200.0
2005-03-11 13:50:00,28.71,28.77,28.68,28.74,30200.0,20.6033,20.6463,20.5818,20.6248,30200.0
2005-03-11 13:55:00,28.73,28.75,28.71,28.71,13600.0,20.6176,20.632,20.6033,20.6033,13600.0
2005-03-11 14:00:00,28.71,28.77,28.71,28.75,49200.0,20.6033,20.6463,20.6033,20.632,49200.0
2005-03-11 14:05:00,28.75,28.79,28.75,28.79,22200.0,20.632,20.6607,20.632,20.6607,22200.0
2005-03-11 14:10:00,28.78,28.81,28.77,28.8,50400.0,20.6535,20.675,20.6463,20.6679,50400.0
2005-03-11 14:15:00,28.79,28.82,28.79,28.8,24400.0,20.6607,20.6822,20.6607,20.6679,24400.0
2005-03-11 14:20:00,28.79,28.82,28.79,28.82,42000.0,20.6607,20.6822,20.6607,20.6822,42000.0
2005-03-11 14:25:00,28.82,28.82,28.8,28.81,31600.0,20.6822,20.6822,20.6679,20.675,31600.0
2005-03-11 14:30:00,28.8,28.81,28.8,28.8,15000.0,20.6679,20.675,20.6679,20.6679,15000.0
2005-03-11 14:35:00,28.8,28.83,28.8,28.83,39800.0,20.6679,20.6894,20.6679,20.6894,39800.0
2005-03-11 14:40:00,28.83,28.83,28.8,28.82,83800.0,20.6894,20.6894,20.6679,20.6822,83800.0
2005-03-11 14:45:00,28.82,28.82,28.8,28.8,24800.0,20.6822,20.6822,20.6679,20.6679,24800.0
2005-03-11 14:50:00,28.81,28.82,28.79,28.8,75400.0,20.675,20.6822,20.6607,20.6679,75400.0
2005-03-11 14:55:00,28.8,28.82,28.79,28.82,44600.0,20.6679,20.6822,20.6607,20.6822,44600.0
2005-03-11 15:00:00,28.82,28.82,28.75,28.75,63600.0,20.6822,20.6822,20.632,20.632,63600.0
2005-03-11 15:05:00,28.75,28.77,28.74,28.75,63000.0,20.632,20.6463,20.6248,20.632,63000.0
2005-03-11 15:10:00,28.76,28.79,28.74,28.74,30400.0,20.6392,20.6607,20.6248,20.6248,30400.0
2005-03-11 15:15:00,28.73,28.8,28.72,28.75,38600.0,20.6176,20.6679,20.6105,20.632,38600.0
2005-03-11 15:20:00,28.75,28.78,28.73,28.73,40000.0,20.632,20.6535,20.6176,20.6176,40000.0
2005-03-11 15:25:00,28.73,28.77,28.7,28.7,72800.0,20.6176,20.6463,20.5961,20.5961,72800.0
2005-03-11 15:30:00,28.7,28.75,28.68,28.75,65400.0,20.5961,20.632,20.5818,20.632,65400.0
2005-03-11 15:35:00,28.75,28.77,28.75,28.77,80000.0,20.632,20.6463,20.632,20.6463,80000.0
2005-03-11 15:40:00,28.77,28.79,28.75,28.78,51400.0,20.6463,20.6607,20.632,20.6535,51400.0
2005-03-11 15:45:00,28.78,28.84,28.78,28.83,74800.0,20.6535,20.6966,20.6535,20.6894,74800.0
2005-03-11 15:50:00,28.83,28.84,28.8,28.84,61600.0,20.6894,20.6966,20.6679,20.6966,61600.0
2005-03-11 15:55:00,28.84,28.84,28.83,28.83,126200.0,20.6966,20.6966,20.6894,20.6894,126200.0
2005-03-14 09:30:00,28.8,28.85,28.8,28.83,141600.0,20.6679,20.7038,20.6679,20.6894,141600.0
2005-03-14 09:35:00,28.83,28.85,28.8,28.81,69200.0,20.6894,20.7038,20.6679,20.675,69200.0
2005-03-14 09:40:00,28.8,28.83,28.8,28.81,48400.0,20.6679,20.6894,20.6679,20.675,48400.0
2005-03-14 09:45:00,28.81,28.82,28.8,28.81,76000.0,20.675,20.6822,20.6679,20.675,76000.0
2005-03-14 09:50:00,28.81,28.82,28.78,28.78,92200.0,20.675,20.6822,20.6535,20.6535,92200.0
2005-03-14 09:55:00,28.78,28.79,28.75,28.77,91000.0,20.6535,20.6607,20.632,20.6463,91000.0
2005-03-14 10:00:00,28.76,28.82,28.75,28.8,26800.0,20.6392,20.6822,20.632,20.6679,26800.0
2005-03-14 10:05:00,28.8,28.8,28.67,28.72,55000.0,20.6679,20.6679,20.5746,20.6105,55000.0
2005-03-14 10:10:00,28.7,28.73,28.67,28.68,26800.0,20.5961,20.6176,20.5746,20.5818,26800.0
2005-03-14 10:15:00,28.68,28.71,28.67,28.68,58600.0,20.5818,20.6033,20.5746,20.5818,58600.0
2005-03-14 10:20:00,28.68,28.72,28.63,28.63,59000.0,20.5818,20.6105,20.5459,20.5459,59000.0
2005-03-14 10:25:00,28.63,28.65,28.61,28.63,74400.0,20.5459,20.5602,20.5315,20.5459,74400.0
2005-03-14 10:30:00,28.63,28.69,28.63,28.67,51000.0,20.5459,20.5889,20.5459,20.5746,51000.0
2005-03-14 10:35:00,28.68,28.68,28.64,28.66,41000.0,20.5818,20.5818,20.553,20.5674,41000.0
2005-03-14 10:40:00,28.66,28.67,28.58,28.58,49400.0,20.5674,20.5746,20.51,20.51,49400.0
2005-03-14 10:45:00,28.57,28.57,28.52,28.53,104800.0,20.5028,20.5028,20.4669,20.4741,104800.0
2005-03-14 10:50:00,28.53,28.58,28.52,28.56,102400.0,20.4741,20.51,20.4669,20.4956,102400.0
2005-03-14 10:55:00,28.56,28.58,28.56,28.57,52200.0,20.4956,20.51,20.4956,20.5028,52200.0
2005-03-14 11:00:00,28.58,28.61,28.58,28.58,73400.0,20.51,20.5315,20.51,20.51,73400.0
2005-03-14 11:05:00,28.59,28.59,28.54,28.55,30200.0,20.5172,20.5172,20.4813,20.4885,30200.0
2005-03-14 11:10:00,28.55,28.57,28.54,28.56,67000.0,20.4885,20.5028,20.4813,20.4956,67000.0
2005-03-14 11:15:00,28.55,28.56,28.53,28.55,30800.0,20.4885,20.4956,20.4741,20.4885,30800.0
2005-03-14 11:20:00,28.55,28.55,28.53,28.54,33000.0,20.4885,20.4885,20.4741,20.4813,33000.0
2005-03-14 11:25:00,28.54,28.56,28.54,28.55,44400.0,20.4813,20.4956,20.4813,20.4885,44400.0
2005-03-14 11:30:00,28.55,28.59,28.55,28.58,55200.0,20.4885,20.5172,20.4885,20.51,55200.0
2005-03-14 11:35:00,28.58,28.59,28.57,28.58,90600.0,20.51,20.5172,20.5028,20.51,90600.0
2005-03-14 11:40:00,28.58,28.6,28.57,28.6,44000.0,20.51,20.5243,20.5028,20.5243,44000.0
2005-03-14 11:45:00,28.6,28.6,28.58,28.59,47600.0,20.5243,20.5243,20.51,20.5172,47600.0
2005-03-14 11:50:00,28.59,28.6,28.58,28.6,38800.0,20.5172,20.5243,20.51,20.5243,38800.0
2005-03-14 11:55:00,28.58,28.59,28.58,28.59,55800.0,20.51,20.5172,20.51,20.5172,55800.0
2005-03-14 12:00:00,28.58,28.61,28.58,28.61,35600.0,20.51,20.5315,20.51,20.5315,35600.0
2005-03-14 12:05:00,28.61,28.64,28.6,28.64,39800.0,20.5315,20.553,20.5243,20.553,39800.0
2005-03-14 12:10:00,28.64,28.65,28.61,28.64,57400.0,20.553,20.5602,20.5315,20.553,57400.0
2005-03-14 12:15:00,28.64,28.64,28.62,28.64,44000.0,20.553,20.553,20.5387,20.553,44000.0
2005-03-14 12:20:00,28.64,28.67,28.63,28.67,32600.0,20.553,20.5746,20.5459,20.5746,32600.0
2005-03-14 12:25:00,28.67,28.68,28.64,28.64,37800.0,20.5746,20.5818,20.553,20.553,37800.0
2005-03-14 12:30:00,28.65,28.66,28.65,28.66,25400.0,20.5602,20.5674,20.5602,20.5674,25400.0
2005-03-14 12:35:00,28.66,28.66,28.62,28.63,19200.0,20.5674,20.5674,20.5387,20.5459,19200.0
2005-03-14 12:40:00,28.63,28.68,28.63,28.68,23800.0,20.5459,20.5818,20.5459,20.5818,23800.0
2005-03-14 12:45:00,28.67,28.68,28.66,28.66,31600.0,20.5746,20.5818,20.5674,20.5674,31600.0
2005-03-14 12:50:00,28.66,28.73,28.66,28.73,41800.0,20.5674,20.6176,20.5674,20.6176,41800.0
2005-03-14 12:55:00,28.72,28.73,28.7,28.7,23800.0,20.6105,20.6176,20.5961,20.5961,23800.0
2005-03-14 13:00:00,28.7,28.72,28.7,28.7,24800.0,20.5961,20.6105,20.5961,20.5961,24800.0
2005-03-14 13:05:00,28.71,28.72,28.71,28.71,17200.0,20.6033,20.6105,20.6033,20.6033,17200.0
2005-03-14 13:10:00,28.71,28.71,28.7,28.7,28600.0,20.6033,20.6033,20.5961,20.5961,28600.0
2005-03-14 13:15:00,28.7,28.71,28.63,28.63,34200.0,20.5961,20.6033,20.5459,20.5459,34200.0
2005-03-14 13:20:00,28.62,28.63,28.6,28.61,25800.0,20.5387,20.5459,20.5243,20.5315,25800.0
2005-03-14 13:25:00,28.6,28.64,28.6,28.6,48400.0,20.5243,20.553,20.5243,20.5243,48400.0
2005-03-14 13:30:00,28.6,28.6,28.57,28.59,76800.0,20.5243,20.5243,20.5028,20.5172,76800.0
2005-03-14 13:35:00,28.59,28.62,28.57,28.58,88000.0,20.5172,20.5387,20.5028,20.51,88000.0
2005-03-14 13:40:00,28.57,28.59,28.57,28.59,44000.0,20.5028,20.5172,20.5028,20.5172,44000.0
2005-03-14 13:45:00,28.59,28.61,28.57,28.6,40200.0,20.5172,20.5315,20.5028,20.5243,40200.0
2005-03-14 13:50:00,28.6,28.62,28.59,28.59,22000.0,20.5243,20.5387,20.5172,20.5172,22000.0
2005-03-14 13:55:00,28.59,28.6,28.57,28.58,148000.0,20.5172,20.5243,20.5028,20.51,148000.0
2005-03-14 14:00:00,28.58,28.58,28.56,28.56,58400.0,20.51,20.51,20.4956,20.4956,58400.0
2005-03-14 14:05:00,28.57,28.59,28.56,28.58,88600.0,20.5028,20.5172,20.4956,20.51,88600.0
2005-03-14 14:10:00,28.57,28.59,28.56,28.58,12400.0,20.5028,20.5172,20.4956,20.51,12400.0
2005-03-14 14:15:00,28.56,28.58,28.56,28.58,38400.0,20.4956,20.51,20.4956,20.51,38400.0
2005-03-14 14:20:00,28.58,28.63,28.58,28.63,23200.0,20.51,20.5459,20.51,20.5459,23200.0
2005-03-14 14:25:00,28.62,28.64,28.61,28.61,40600.0,20.5387,20.553,20.5315,20.5315,40600.0
2005-03-14 14:30:00,28.61,28.61,28.59,28.59,25600.0,20.5315,20.5315,20.5172,20.5172,25600.0
2005-03-14 14:35:00,28.59,28.6,28.59,28.6,32600.0,20.5172,20.5243,20.5172,20.5243,32600.0
2005-03-14 14:40:00,28.59,28.6,28.58,28.58,34200.0,20.5172,20.5243,20.51,20.51,34200.0
2005-03-14 14:45:00,28.58,28.61,28.58,28.58,52800.0,20.51,20.5315,20.51,20.51,52800.0
2005-03-14 14:50:00,28.58,28.58,28.57,28.58,63600.0,20.51,20.51,20.5028,20.51,63600.0
2005-03-14 14:55:00,28.58,28.61,28.58,28.58,34600.0,20.51,20.5315,20.51,20.51,34600.0
2005-03-14 15:00:00,28.58,28.64,28.58,28.63,64000.0,20.51,20.553,20.51,20.5459,64000.0
2005-03-14 15:05:00,28.63,28.63,28.59,28.59,176000.0,20.5459,20.5459,20.5172,20.5172,176000.0
2005-03-14 15:10:00,28.59,28.61,28.59,28.61,43800.0,20.5172,20.5315,20.5172,20.5315,43800.0
2005-03-14 15:15:00,28.61,28.61,28.58,28.61,51200.0,20.5315,20.5315,20.51,20.5315,51200.0
2005-03-14 15:20:00,28.61,28.64,28.61,28.63,40400.0,20.5315,20.553,20.5315,20.5459,40400.0
2005-03-14 15:25:00,28.63,28.7,28.63,28.7,90400.0,20.5459,20.5961,20.5459,20.5961,90400.0
2005-03-14 15:30:00,28.68,28.71,28.67,28.67,68400.0,20.5818,20.6033,20.5746,20.5746,68400.0
2005-03-14 15:35:00,28.67,28.71,28.67,28.71,66200.0,20.5746,20.6033,20.5746,20.6033,66200.0
2005-03-14 15:40:00,28.71,28.73,28.67,28.67,89800.0,20.6033,20.6176,20.5746,20.5746,89800.0
2005-03-14 15:45:00,28.67,28.7,28.67,28.7,87800.0,20.5746,20.5961,20.5746,20.5961,87800.0
2005-03-14 15:50:00,28.7,28.71,28.7,28.71,97400.0,20.5961,20.6033,20.5961,20.6033,97400.0
2005-03-14 15:55:00,28.71,28.75,28.71,28.73,96400.0,20.6033,20.632,20.6033,20.6176,96400.0
2005-03-15 09:30:00,28.8,28.8,28.68,28.74,143400.0,20.6679,20.6679,20.5818,20.6248,143400.0
2005-03-15 09:35:00,28.72,28.8,28.7,28.76,37600.0,20.6105,20.6679,20.5961,20.6392,37600.0
2005-03-15 09:40:00,28.75,28.8,28.75,28.79,46600.0,20.632,20.6679,20.632,20.6607,46600.0
2005-03-15 09:45:00,28.78,28.8,28.75,28.75,40000.0,20.6535,20.6679,20.632,20.632,40000.0
2005-03-15 09:50:00,28.73,28.78,28.7,28.78,37600.0,20.6176,20.6535,20.5961,20.6535,37600.0
2005-03-15 09:55:00,28.78,28.83,28.77,28.83,38400.0,20.6535,20.6894,20.6463,20.6894,38400.0
2005-03-15 10:00:00,28.82,28.82,28.73,28.74,120400.0,20.6822,20.6822,20.6176,20.6248,120400.0
2005-03-15 10:05:00,28.75,28.84,28.75,28.81,23400.0,20.632,20.6966,20.632,20.675,23400.0
2005-03-15 10:10:00,28.81,28.82,28.73,28.73,55200.0,20.675,20.6822,20.6176,20.6176,55200.0
2005-03-15 10:15:00,28.72,28.81,28.72,28.8,34200.0,20.6105,20.675,20.6105,20.6679,34200.0
2005-03-15 10:20:00,28.8,28.8,28.75,28.77,21200.0,20.6679,20.6679,20.632,20.6463,21200.0
2005-03-15 10:25:00,28.77,28.78,28.75,28.75,25000.0,20.6463,20.6535,20.632,20.632,25000.0
2005-03-15 10:30:00,28.75,28.78,28.75,28.75,19600.0,20.632,20.6535,20.632,20.632,19600.0
2005-03-15 10:35:00,28.75,28.8,28.75,28.77,19400.0,20.632,20.6679,20.632,20.6463,19400.0
2005-03-15 10:40:00,28.76,28.77,28.75,28.75,17000.0,20.6392,20.6463,20.632,20.632,17000.0
2005-03-15 10:45:00,28.75,28.75,28.74,28.75,38400.0,20.632,20.632,20.6248,20.632,38400.0
2005-03-15 10:50:00,28.75,28.75,28.74,28.75,34000.0,20.632,20.632,20.6248,20.632,34000.0
2005-03-15 10:55:00,28.75,28.78,28.75,28.78,38600.0,20.632,20.6535,20.632,20.6535,38600.0
2005-03-15 11:00:00,28.78,28.8,28.78,28.79,17000.0,20.6535,20.6679,20.6535,20.6607,17000.0
2005-03-15 11:05:00,28.78,28.8,28.75,28.77,16800.0,20.6535,20.6679,20.632,20.6463,16800.0
2005-03-15 11:10:00,28.77,28.77,28.75,28.77,25000.0,20.6463,20.6463,20.632,20.6463,25000.0
2005-03-15 11:15:00,28.77,28.78,28.75,28.75,19400.0,20.6463,20.6535,20.632,20.632,19400.0
2005-03-15 11:20:00,28.75,28.75,28.7,28.71,63200.0,20.632,20.632,20.5961,20.6033,63200.0
2005-03-15 11:25:00,28.71,28.75,28.7,28.74,17000.0,20.6033,20.632,20.5961,20.6248,17000.0
2005-03-15 11:30:00,28.73,28.75,28.73,28.75,23000.0,20.6176,20.632,20.6176,20.632,23000.0
2005-03-15 11:35:00,28.75,28.75,28.73,28.73,57200.0,20.632,20.632,20.6176,20.6176,57200.0
2005-03-15 11:40:00,28.73,28.75,28.68,28.73,60400.0,20.6176,20.632,20.5818,20.6176,60400.0
2005-03-15 11:45:00,28.73,28.74,28.68,28.72,28600.0,20.6176,20.6248,20.5818,20.6105,28600.0
2005-03-15 11:50:00,28.72,28.77,28.72,28.76,25200.0,20.6105,20.6463,20.6105,20.6392,25200.0
2005-03-15 11:55:00,28.75,28.76,28.73,28.73,117200.0,20.632,20.6392,20.6176,20.6176,117200.0
2005-03-15 12:00:00,28.73,28.75,28.72,28.75,47600.0,20.6176,20.632,20.6105,20.632,47600.0
2005-03-15 12:05:00,28.75,28.76,28.73,28.73,54800.0,20.632,20.6392,20.6176,20.6176,54800.0
2005-03-15 12:10:00,28.73,28.73,28.68,28.7,41600.0,20.6176,20.6176,20.5818,20.5961,41600.0
2005-03-15 12:15:00,28.7,28.71,28.7,28.7,140600.0,20.5961,20.6033,20.5961,20.5961,140600.0
2005-03-15 12:20:00,28.7,28.7,28.68,28.69,37800.0,20.5961,20.5961,20.5818,20.5889,37800.0
2005-03-15 12:25:00,28.68,28.7,28.68,28.68,51800.0,20.5818,20.5961,20.5818,20.5818,51800.0
2005-03-15 12:30:00,28.68,28.7,28.68,28.68,55000.0,20.5818,20.5961,20.5818,20.5818,55000.0
2005-03-15 12:35:00,28.68,28.68,28.67,28.67,76000.0,20.5818,20.5818,20.5746,20.5746,76000.0
2005-03-15 12:40:00,28.67,28.69,28.66,28.69,58800.0,20.5746,20.5889,20.5674,20.5889,58800.0
2005-03-15 12:45:00,28.7,28.73,28.7,28.73,24200.0,20.5961,20.6176,20.5961,20.6176,24200.0
2005-03-15 12:50:00,28.73,28.77,28.73,28.73,46800.0,20.6176,20.6463,20.6176,20.6176,46800.0
2005-03-15 12:55:00,28.73,28.75,28.72,28.73,30000.0,20.6176,20.632,20.6105,20.6176,30000.0
2005-03-15 13:00:00,28.75,28.75,28.73,28.75,27600.0,20.632,20.632,20.6176,20.632,27600.0
2005-03-15 13:05:00,28.75,28.77,28.72,28.73,25200.0,20.632,20.6463,20.6105,20.6176,25200.0
2005-03-15 13:10:00,28.74,28.77,28.73,28.76,16400.0,20.6248,20.6463,20.6176,20.6392,16400.0
2005-03-15 13:15:00,28.76,28.77,28.73,28.73,32600.0,20.6392,20.6463,20.6176,20.6176,32600.0
2005-03-15 13:20:00,28.74,28.74,28.69,28.69,100400.0,20.6248,20.6248,20.5889,20.5889,100400.0
2005-03-15 13:25:00,28.7,28.7,28.68,28.7,49000.0,20.5961,20.5961,20.5818,20.5961,49000.0
2005-03-15 13:30:00,28.7,28.7,28.66,28.68,30200.0,20.5961,20.5961,20.5674,20.5818,30200.0
2005-03-15 13:35:00,28.67,28.68,28.66,28.66,7800.0,20.5746,20.5818,20.5674,20.5674,7800.0
2005-03-15 13:40:00,28.66,28.66,28.63,28.65,54400.0,20.5674,20.5674,20.5459,20.5602,54400.0
2005-03-15 13:45:00,28.64,28.66,28.61,28.65,76000.0,20.553,20.5674,20.5315,20.5602,76000.0
2005-03-15 13:50:00,28.65,28.67,28.64,28.64,19000.0,20.5602,20.5746,20.553,20.553,19000.0
2005-03-15 13:55:00,28.65,28.66,28.63,28.63,36600.0,20.5602,20.5674,20.5459,20.5459,36600.0
2005-03-15 14:00:00,28.63,28.67,28.63,28.67,50200.0,20.5459,20.5746,20.5459,20.5746,50200.0
2005-03-15 14:05:00,28.67,28.67,28.65,28.66,31000.0,20.5746,20.5746,20.5602,20.5674,31000.0
2005-03-15 14:10:00,28.66,28.69,28.66,28.69,29200.0,20.5674,20.5889,20.5674,20.5889,29200.0
2005-03-15 14:15:00,28.68,28.69,28.68,28.68,35600.0,20.5818,20.5889,20.5818,20.5818,35600.0
2005-03-15 14:20:00,28.68,28.7,28.68,28.69,39400.0,20.5818,20.5961,20.5818,20.5889,39400.0
2005-03-15 14:25:00,28.69,28.73,28.69,28.7,79200.0,20.5889,20.6176,20.5889,20.5961,79200.0
2005-03-15 14:30:00,28.7,28.71,28.69,28.71,161800.0,20.5961,20.6033,20.5889,20.6033,161800.0
2005-03-15 14:35:00,28.71,28.77,28.7,28.77,130800.0,20.6033,20.6463,20.5961,20.6463,130800.0
2005-03-15 14:40:00,28.77,28.77,28.75,28.75,56000.0,20.6463,20.6463,20.632,20.632,56000.0
2005-03-15 14:45:00,28.74,28.76,28.73,28.76,46800.0,20.6248,20.6392,20.6176,20.6392,46800.0
2005-03-15 14:50:00,28.76,28.8,28.75,28.79,38400.0,20.6392,20.6679,20.632,20.6607,38400.0
2005-03-15 14:55:00,28.79,28.82,28.79,28.8,111000.0,20.6607,20.6822,20.6607,20.6679,111000.0
2005-03-15 15:00:00,28.79,28.8,28.79,28.79,45400.0,20.6607,20.6679,20.6607,20.6607,45400.0
2005-03-15 15:05:00,28.79,28.8,28.79,28.8,48200.0,20.6607,20.6679,20.6607,20.6679,48200.0
2005-03-15 15:10:00,28.8,28.8,28.78,28.8,68600.0,20.6679,20.6679,20.6535,20.6679,68600.0
2005-03-15 15:15:00,28.8,28.8,28.77,28.77,79200.0,20.6679,20.6679,20.6463,20.6463,79200.0
2005-03-15 15:20:00,28.77,28.77,28.75,28.75,82400.0,20.6463,20.6463,20.632,20.632,82400.0
2005-03-15 15:25:00,28.75,28.78,28.74,28.78,45800.0,20.632,20.6535,20.6248,20.6535,45800.0
2005-03-15 15:30:00,28.78,28.8,28.78,28.78,109800.0,20.6535,20.6679,20.6535,20.6535,109800.0
2005-03-15 15:35:00,28.78,28.79,28.77,28.78,120600.0,20.6535,20.6607,20.6463,20.6535,120600.0
2005-03-15 15:40:00,28.79,28.79,28.75,28.77,109800.0,20.6607,20.6607,20.632,20.6463,109800.0
2005-03-15 15:45:00,28.77,28.77,28.75,28.77,192800.0,20.6463,20.6463,20.632,20.6463,192800.0
2005-03-15 15:50:00,28.77,28.78,28.76,28.78,57600.0,20.6463,20.6535,20.6392,20.6535,57600.0
2005-03-15 15:55:00,28.78,28.8,28.75,28.79,111200.0,20.6535,20.6679,20.632,20.6607,111200.0
2005-03-16 09:30:00,28.63,28.63,28.58,28.63,64800.0,20.5459,20.5459,20.51,20.5459,64800.0
2005-03-16 09:35:00,28.68,28.73,28.61,28.65,34600.0,20.5818,20.6176,20.5315,20.5602,34600.0
2005-03-16 09:40:00,28.65,28.7,28.62,28.63,38800.0,20.5602,20.5961,20.5387,20.5459,38800.0
2005-03-16 09:45:00,28.62,28.67,28.61,28.64,68600.0,20.5387,20.5746,20.5315,20.553,68600.0
2005-03-16 09:50:00,28.64,28.7,28.6,28.61,79400.0,20.553,20.5961,20.5243,20.5315,79400.0
2005-03-16 09:55:00,28.61,28.66,28.6,28.66,54000.0,20.5315,20.5674,20.5243,20.5674,54000.0
2005-03-16 10:00:00,28.65,28.66,28.62,28.66,46400.0,20.5602,20.5674,20.5387,20.5674,46400.0
2005-03-16 10:05:00,28.65,28.67,28.63,28.66,80800.0,20.5602,20.5746,20.5459,20.5674,80800.0
2005-03-16 10:10:00,28.66,28.68,28.65,28.68,46400.0,20.5674,20.5818,20.5602,20.5818,46400.0
2005-03-16 10:15:00,28.68,28.71,28.65,28.66,43600.0,20.5818,20.6033,20.5602,20.5674,43600.0
2005-03-16 10:20:00,28.66,28.66,28.64,28.65,60800.0,20.5674,20.5674,20.553,20.5602,60800.0
2005-03-16 10:25:00,28.65,28.66,28.64,28.64,45200.0,20.5602,20.5674,20.553,20.553,45200.0
2005-03-16 10:30:00,28.64,28.65,28.61,28.62,129200.0,20.553,20.5602,20.5315,20.5387,129200.0
2005-03-16 10:35:00,28.62,28.64,28.59,28.59,63800.0,20.5387,20.553,20.5172,20.5172,63800.0
2005-03-16 10:40:00,28.59,28.59,28.53,28.55,132400.0,20.5172,20.5172,20.4741,20.4885,132400.0
2005-03-16 10:45:00,28.55,28.56,28.45,28.5,87200.0,20.4885,20.4956,20.4167,20.4526,87200.0
2005-03-16 10:50:00,28.47,28.5,28.46,28.5,134800.0,20.4311,20.4526,20.4239,20.4526,134800.0
2005-03-16 10:55:00,28.51,28.56,28.5,28.5,148400.0,20.4598,20.4956,20.4526,20.4526,148400.0
2005-03-16 11:00:00,28.5,28.52,28.48,28.49,177800.0,20.4526,20.4669,20.4382,20.4454,177800.0
2005-03-16 11:05:00,28.49,28.54,28.48,28.5,95800.0,20.4454,20.4813,20.4382,20.4526,95800.0
2005-03-16 11:10:00,28.51,28.52,28.5,28.5,31000.0,20.4598,20.4669,20.4526,20.4526,31000.0
2005-03-16 11:15:00,28.5,28.51,28.47,28.47,26600.0,20.4526,20.4598,20.4311,20.4311,26600.0
2005-03-16 11:20:00,28.47,28.53,28.47,28.5,77000.0,20.4311,20.4741,20.4311,20.4526,77000.0
2005-03-16 11:25:00,28.5,28.54,28.49,28.52,38400.0,20.4526,20.4813,20.4454,20.4669,38400.0
2005-03-16 11:30:00,28.52,28.56,28.52,28.56,23000.0,20.4669,20.4956,20.4669,20.4956,23000.0
2005-03-16 11:35:00,28.55,28.56,28.52,28.53,18000.0,20.4885,20.4956,20.4669,20.4741,18000.0
2005-03-16 11:40:00,28.52,28.54,28.5,28.52,35000.0,20.4669,20.4813,20.4526,20.4669,35000.0
2005-03-16 11:45:00,28.53,28.53,28.51,28.51,12000.0,20.4741,20.4741,20.4598,20.4598,12000.0
2005-03-16 11:50:00,28.5,28.52,28.5,28.5,19400.0,20.4526,20.4669,20.4526,20.4526,19400.0
2005-03-16 11:55:00,28.5,28.52,28.5,28.51,18400.0,20.4526,20.4669,20.4526,20.4598,18400.0
2005-03-16 12:00:00,28.52,28.52,28.5,28.5,11800.0,20.4669,20.4669,20.4526,20.4526,11800.0
2005-03-16 12:05:00,28.5,28.51,28.5,28.5,30400.0,20.4526,20.4598,20.4526,20.4526,30400.0
2005-03-16 12:10:00,28.5,28.53,28.5,28.53,21000.0,20.4526,20.4741,20.4526,20.4741,21000.0
2005-03-16 12:15:00,28.53,28.59,28.53,28.57,77200.0,20.4741,20.5172,20.4741,20.5028,77200.0
2005-03-16 12:20:00,28.57,28.57,28.52,28.53,116400.0,20.5028,20.5028,20.4669,20.4741,116400.0
2005-03-16 12:25:00,28.53,28.54,28.53,28.54,20400.0,20.4741,20.4813,20.4741,20.4813,20400.0
2005-03-16 12:30:00,28.54,28.55,28.53,28.53,34400.0,20.4813,20.4885,20.4741,20.4741,34400.0
2005-03-16 12:35:00,28.53,28.57,28.53,28.57,29200.0,20.4741,20.5028,20.4741,20.5028,29200.0
2005-03-16 12:40:00,28.57,28.57,28.55,28.57,25400.0,20.5028,20.5028,20.4885,20.5028,25400.0
2005-03-16 12:45:00,28.57,28.57,28.55,28.55,29000.0,20.5028,20.5028,20.4885,20.4885,29000.0
2005-03-16 12:50:00,28.55,28.57,28.55,28.57,34200.0,20.4885,20.5028,20.4885,20.5028,34200.0
2005-03-16 12:55:00,28.57,28.61,28.56,28.61,26800.0,20.5028,20.5315,20.4956,20.5315,26800.0
2005-03-16 13:00:00,28.61,28.68,28.61,28.63,38400.0,20.5315,20.5818,20.5315,20.5459,38400.0
2005-03-16 13:05:00,28.63,28.66,28.62,28.63,50000.0,20.5459,20.5674,20.5387,20.5459,50000.0
2005-03-16 13:10:00,28.62,28.63,28.61,28.62,22800.0,20.5387,20.5459,20.5315,20.5387,22800.0
2005-03-16 13:15:00,28.64,28.64,28.59,28.61,26200.0,20.553,20.553,20.5172,20.5315,26200.0
2005-03-16 13:20:00,28.6,28.63,28.59,28.63,34200.0,20.5243,20.5459,20.5172,20.5459,34200.0
2005-03-16 13:25:00,28.63,28.65,28.63,28.63,38200.0,20.5459,20.5602,20.5459,20.5459,38200.0
2005-03-16 13:30:00,28.64,28.64,28.6,28.61,27400.0,20.553,20.553,20.5243,20.5315,27400.0
2005-03-16 13:35:00,28.61,28.61,28.56,28.57,22000.0,20.5315,20.5315,20.4956,20.5028,22000.0
2005-03-16 13:40:00,28.56,28.6,28.56,28.59,17600.0,20.4956,20.5243,20.4956,20.5172,17600.0
2005-03-16 13:45:00,28.6,28.63,28.6,28.61,31400.0,20.5243,20.5459,20.5243,20.5315,31400.0
2005-03-16 13:50:00,28.61,28.61,28.59,28.59,36800.0,20.5315,20.5315,20.5172,20.5172,36800.0
2005-03-16 13:55:00,28.6,28.61,28.58,28.59,29000.0,20.5243,20.5315,20.51,20.5172,29000.0
2005-03-16 14:00:00,28.59,28.59,28.52,28.54,69400.0,20.5172,20.5172,20.4669,20.4813,69400.0
2005-03-16 14:05:00,28.53,28.59,28.53,28.59,23200.0,20.4741,20.5172,20.4741,20.5172,23200.0
2005-03-16 14:10:00,28.59,28.59,28.57,28.57,55600.0,20.5172,20.5172,20.5028,20.5028,55600.0
2005-03-16 14:15:00,28.58,28.59,28.56,28.59,45400.0,20.51,20.5172,20.4956,20.5172,45400.0
2005-03-16 14:20:00,28.59,28.61,28.59,28.61,45600.0,20.5172,20.5315,20.5172,20.5315,45600.0
2005-03-16 14:25:00,28.61,28.61,28.6,28.61,38600.0,20.5315,20.5315,20.5243,20.5315,38600.0
2005-03-16 14:30:00,28.61,28.61,28.59,28.6,51800.0,20.5315,20.5315,20.5172,20.5243,51800.0
2005-03-16 14:35:00,28.61,28.64,28.61,28.63,85000.0,20.5315,20.553,20.5315,20.5459,85000.0
2005-03-16 14:40:00,28.63,28.64,28.61,28.63,78400.0,20.5459,20.553,20.5315,20.5459,78400.0
2005-03-16 14:45:00,28.63,28.64,28.6,28.61,64000.0,20.5459,20.553,20.5243,20.5315,64000.0
2005-03-16 14:50:00,28.61,28.62,28.59,28.61,83000.0,20.5315,20.5387,20.5172,20.5315,83000.0
2005-03-16 14:55:00,28.6,28.61,28.58,28.59,97200.0,20.5243,20.5315,20.51,20.5172,97200.0
2005-03-16 15:00:00,28.59,28.6,28.57,28.59,72400.0,20.5172,20.5243,20.5028,20.5172,72400.0
2005-03-16 15:05:00,28.59,28.65,28.59,28.65,78600.0,20.5172,20.5602,20.5172,20.5602,78600.0
2005-03-16 15:10:00,28.65,28.65,28.61,28.61,169200.0,20.5602,20.5602,20.5315,20.5315,169200.0
2005-03-16 15:15:00,28.61,28.61,28.6,28.6,144600.0,20.5315,20.5315,20.5243,20.5243,144600.0
2005-03-16 15:20:00,28.6,28.61,28.57,28.58,79000.0,20.5243,20.5315,20.5028,20.51,79000.0
2005-03-16 15:25:00,28.58,28.59,28.57,28.59,46200.0,20.51,20.5172,20.5028,20.5172,46200.0
2005-03-16 15:30:00,28.58,28.62,28.57,28.61,83600.0,20.51,20.5387,20.5028,20.5315,83600.0
2005-03-16 15:35:00,28.61,28.63,28.61,28.63,66600.0,20.5315,20.5459,20.5315,20.5459,66600.0
2005-03-16 15:40:00,28.63,28.63,28.63,28.63,97600.0,20.5459,20.5459,20.5459,20.5459,97600.0
2005-03-16 15:45:00,28.63,28.68,28.63,28.68,84800.0,20.5459,20.5818,20.5459,20.5818,84800.0
2005-03-16 15:50:00,28.68,28.69,28.66,28.67,50600.0,20.5818,20.5889,20.5674,20.5746,50600.0
2005-03-16 15:55:00,28.66,28.68,28.66,28.67,165400.0,20.5674,20.5818,20.5674,20.5746,165400.0
2005-03-17 09:30:00,28.61,28.68,28.61,28.63,130200.0,20.5315,20.5818,20.5315,20.5459,130200.0
2005-03-17 09:35:00,28.63,28.64,28.61,28.64,51600.0,20.5459,20.553,20.5315,20.553,51600.0
2005-03-17 09:40:00,28.64,28.64,28.61,28.63,127600.0,20.553,20.553,20.5315,20.5459,127600.0
2005-03-17 09:45:00,28.63,28.63,28.6,28.6,71400.0,20.5459,20.5459,20.5243,20.5243,71400.0
2005-03-17 09:50:00,28.61,28.61,28.57,28.59,207400.0,20.5315,20.5315,20.5028,20.5172,207400.0
2005-03-17 09:55:00,28.6,28.61,28.58,28.6,91000.0,20.5243,20.5315,20.51,20.5243,91000.0
2005-03-17 10:00:00,28.61,28.64,28.6,28.61,162400.0,20.5315,20.553,20.5243,20.5315,162400.0
2005-03-17 10:05:00,28.61,28.64,28.6,28.61,41800.0,20.5315,20.553,20.5243,20.5315,41800.0
2005-03-17 10:10:00,28.61,28.63,28.6,28.6,50200.0,20.5315,20.5459,20.5243,20.5243,50200.0
2005-03-17 10:15:00,28.6,28.6,28.53,28.55,218000.0,20.5243,20.5243,20.4741,20.4885,218000.0
2005-03-17 10:20:00,28.55,28.6,28.53,28.58,54400.0,20.4885,20.5243,20.4741,20.51,54400.0
2005-03-17 10:25:00,28.58,28.59,28.54,28.54,60200.0,20.51,20.5172,20.4813,20.4813,60200.0
2005-03-17 10:30:00,28.54,28.54,28.5,28.53,61400.0,20.4813,20.4813,20.4526,20.4741,61400.0
2005-03-17 10:35:00,28.53,28.57,28.53,28.56,64000.0,20.4741,20.5028,20.4741,20.4956,64000.0
2005-03-17 10:40:00,28.57,28.58,28.52,28.53,38800.0,20.5028,20.51,20.4669,20.4741,38800.0
2005-03-17 10:45:00,28.53,28.56,28.52,28.56,34000.0,20.4741,20.4956,20.4669,20.4956,34000.0
2005-03-17 10:50:00,28.56,28.62,28.53,28.57,54200.0,20.4956,20.5387,20.4741,20.5028,54200.0
2005-03-17 10:55:00,28.57,28.61,28.55,28.57,64400.0,20.5028,20.5315,20.4885,20.5028,64400.0
2005-03-17 11:00:00,28.57,28.61,28.56,28.56,152600.0,20.5028,20.5315,20.4956,20.4956,152600.0
2005-03-17 11:05:00,28.57,28.64,28.56,28.64,87600.0,20.5028,20.553,20.4956,20.553,87600.0
2005-03-17 11:10:00,28.64,28.64,28.54,28.55,46200.0,20.553,20.553,20.4813,20.4885,46200.0
2005-03-17 11:15:00,28.55,28.64,28.55,28.61,26000.0,20.4885,20.553,20.4885,20.5315,26000.0
2005-03-17 11:20:00,28.6,28.65,28.58,28.65,23800.0,20.5243,20.5602,20.51,20.5602,23800.0
2005-03-17 11:25:00,28.66,28.66,28.63,28.64,15200.0,20.5674,20.5674,20.5459,20.553,15200.0
2005-03-17 11:30:00,28.64,28.64,28.59,28.61,15400.0,20.553,20.553,20.5172,20.5315,15400.0
2005-03-17 11:35:00,28.61,28.62,28.61,28.62,19600.0,20.5315,20.5387,20.5315,20.5387,19600.0
2005-03-17 11:40:00,28.62,28.62,28.6,28.61,43600.0,20.5387,20.5387,20.5243,20.5315,43600.0
2005-03-17 11:45:00,28.61,28.61,28.59,28.59,51000.0,20.5315,20.5315,20.5172,20.5172,51000.0
2005-03-17 11:50:00,28.59,28.6,28.56,28.57,44600.0,20.5172,20.5243,20.4956,20.5028,44600.0
2005-03-17 11:55:00,28.57,28.58,28.57,28.57,40000.0,20.5028,20.51,20.5028,20.5028,40000.0
2005-03-17 12:00:00,28.57,28.57,28.53,28.55,116600.0,20.5028,20.5028,20.4741,20.4885,116600.0
2005-03-17 12:05:00,28.55,28.55,28.53,28.54,273400.0,20.4885,20.4885,20.4741,20.4813,273400.0
2005-03-17 12:10:00,28.53,28.53,28.53,28.53,19600.0,20.4741,20.4741,20.4741,20.4741,19600.0
2005-03-17 12:15:00,28.53,28.54,28.52,28.52,47000.0,20.4741,20.4813,20.4669,20.4669,47000.0
2005-03-17 12:20:00,28.52,28.54,28.52,28.53,27000.0,20.4669,20.4813,20.4669,20.4741,27000.0
2005-03-17 12:25:00,28.53,28.59,28.53,28.58,60200.0,20.4741,20.5172,20.4741,20.51,60200.0
2005-03-17 12:30:00,28.57,28.6,28.57,28.58,29200.0,20.5028,20.5243,20.5028,20.51,29200.0
2005-03-17 12:35:00,28.57,28.58,28.57,28.58,39400.0,20.5028,20.51,20.5028,20.51,39400.0
2005-03-17 12:40:00,28.58,28.59,28.57,28.59,28600.0,20.51,20.5172,20.5028,20.5172,28600.0
2005-03-17 12:45:00,28.58,28.59,28.55,28.57,40600.0,20.51,20.5172,20.4885,20.5028,40600.0
2005-03-17 12:50:00,28.58,28.59,28.57,28.57,19600.0,20.51,20.5172,20.5028,20.5028,19600.0
2005-03-17 12:55:00,28.57,28.57,28.56,28.57,7800.0,20.5028,20.5028,20.4956,20.5028,7800.0
2005-03-17 13:00:00,28.58,28.59,28.57,28.58,22000.0,20.51,20.5172,20.5028,20.51,22000.0
2005-03-17 13:05:00,28.58,28.58,28.57,28.57,23000.0,20.51,20.51,20.5028,20.5028,23000.0
2005-03-17 13:10:00,28.57,28.57,28.55,28.57,30800.0,20.5028,20.5028,20.4885,20.5028,30800.0
2005-03-17 13:15:00,28.58,28.58,28.56,28.56,66600.0,20.51,20.51,20.4956,20.4956,66600.0
2005-03-17 13:20:00,28.57,28.59,28.57,28.59,16800.0,20.5028,20.5172,20.5028,20.5172,16800.0
2005-03-17 13:25:00,28.59,28.6,28.59,28.59,11000.0,20.5172,20.5243,20.5172,20.5172,11000.0
2005-03-17 13:30:00,28.59,28.6,28.57,28.6,20000.0,20.5172,20.5243,20.5028,20.5243,20000.0
2005-03-17 13:35:00,28.6,28.62,28.59,28.62,15200.0,20.5243,20.5387,20.5172,20.5387,15200.0
2005-03-17 13:40:00,28.62,28.64,28.62,28.64,37800.0,20.5387,20.553,20.5387,20.553,37800.0
2005-03-17 13:45:00,28.64,28.64,28.62,28.63,18600.0,20.553,20.553,20.5387,20.5459,18600.0
2005-03-17 13:50:00,28.63,28.66,28.62,28.62,100600.0,20.5459,20.5674,20.5387,20.5387,100600.0
2005-03-17 13:55:00,28.62,28.63,28.61,28.61,587400.0,20.5387,20.5459,20.5315,20.5315,587400.0
2005-03-17 14:00:00,28.61,28.61,28.57,28.57,80400.0,20.5315,20.5315,20.5028,20.5028,80400.0
2005-03-17 14:05:00,28.58,28.58,28.52,28.52,149800.0,20.51,20.51,20.4669,20.4669,149800.0
2005-03-17 14:10:00,28.52,28.54,28.51,28.53,61800.0,20.4669,20.4813,20.4598,20.4741,61800.0
2005-03-17 14:15:00,28.52,28.56,28.52,28.55,36200.0,20.4669,20.4956,20.4669,20.4885,36200.0
2005-03-17 14:20:00,28.55,28.59,28.55,28.59,47800.0,20.4885,20.5172,20.4885,20.5172,47800.0
2005-03-17 14:25:00,28.59,28.61,28.59,28.59,28600.0,20.5172,20.5315,20.5172,20.5172,28600.0
2005-03-17 14:30:00,28.61,28.62,28.6,28.61,17800.0,20.5315,20.5387,20.5243,20.5315,17800.0
2005-03-17 14:35:00,28.61,28.61,28.6,28.61,33000.0,20.5315,20.5315,20.5243,20.5315,33000.0
2005-03-17 14:40:00,28.61,28.67,28.6,28.63,70200.0,20.5315,20.5746,20.5243,20.5459,70200.0
2005-03-17 14:45:00,28.63,28.65,28.61,28.62,50000.0,20.5459,20.5602,20.5315,20.5387,50000.0
2005-03-17 14:50:00,28.62,28.64,28.61,28.63,29000.0,20.5387,20.553,20.5315,20.5459,29000.0
2005-03-17 14:55:00,28.63,28.66,28.63,28.66,35800.0,20.5459,20.5674,20.5459,20.5674,35800.0
2005-03-17 15:00:00,28.66,28.66,28.64,28.64,29600.0,20.5674,20.5674,20.553,20.553,29600.0
2005-03-17 15:05:00,28.64,28.68,28.64,28.68,56000.0,20.553,20.5818,20.553,20.5818,56000.0
2005-03-17 15:10:00,28.67,28.69,28.66,28.67,36400.0,20.5746,20.5889,20.5674,20.5746,36400.0
2005-03-17 15:15:00,28.67,28.67,28.66,28.66,33600.0,20.5746,20.5746,20.5674,20.5674,33600.0
2005-03-17 15:20:00,28.66,28.66,28.64,28.64,23800.0,20.5674,20.5674,20.553,20.553,23800.0
2005-03-17 15:25:00,28.64,28.64,28.63,28.63,30000.0,20.553,20.553,20.5459,20.5459,30000.0
2005-03-17 15:30:00,28.63,28.64,28.63,28.63,41600.0,20.5459,20.553,20.5459,20.5459,41600.0
2005-03-17 15:35:00,28.63,28.63,28.61,28.63,103000.0,20.5459,20.5459,20.5315,20.5459,103000.0
2005-03-17 15:40:00,28.62,28.64,28.62,28.64,65000.0,20.5387,20.553,20.5387,20.553,65000.0
2005-03-17 15:45:00,28.64,28.65,28.63,28.63,75800.0,20.553,20.5602,20.5459,20.5459,75800.0
2005-03-17 15:50:00,28.63,28.64,28.61,28.63,92200.0,20.5459,20.553,20.5315,20.5459,92200.0
2005-03-17 15:55:00,28.62,28.63,28.6,28.61,118000.0,20.5387,20.5459,20.5243,20.5315,118000.0
2005-03-18 09:30:00,28.6,28.74,28.6,28.73,1216400.0,20.5243,20.6248,20.5243,20.6176,1216400.0
2005-03-18 09:35:00,28.74,28.75,28.63,28.67,53800.0,20.6248,20.632,20.5459,20.5746,53800.0
2005-03-18 09:40:00,28.67,28.74,28.63,28.68,106400.0,20.5746,20.6248,20.5459,20.5818,106400.0
2005-03-18 09:45:00,28.68,28.74,28.63,28.63,32400.0,20.5818,20.6248,20.5459,20.5459,32400.0
2005-03-18 09:50:00,28.63,28.67,28.6,28.61,66600.0,20.5459,20.5746,20.5243,20.5315,66600.0
2005-03-18 09:55:00,28.61,28.64,28.6,28.64,76400.0,20.5315,20.553,20.5243,20.553,76400.0
2005-03-18 10:00:00,28.65,28.65,28.57,28.57,59000.0,20.5602,20.5602,20.5028,20.5028,59000.0
2005-03-18 10:05:00,28.57,28.58,28.52,28.52,68200.0,20.5028,20.51,20.4669,20.4669,68200.0
2005-03-18 10:10:00,28.51,28.53,28.5,28.51,102400.0,20.4598,20.4741,20.4526,20.4598,102400.0
2005-03-18 10:15:00,28.51,28.53,28.45,28.48,169800.0,20.4598,20.4741,20.4167,20.4382,169800.0
2005-03-18 10:20:00,28.47,28.48,28.45,28.45,61400.0,20.4311,20.4382,20.4167,20.4167,61400.0
2005-03-18 10:25:00,28.45,28.45,28.4,28.42,169200.0,20.4167,20.4167,20.3808,20.3952,169200.0
2005-03-18 10:30:00,28.42,28.42,28.37,28.4,129600.0,20.3952,20.3952,20.3593,20.3808,129600.0
2005-03-18 10:35:00,28.39,28.39,28.34,28.34,87000.0,20.3736,20.3736,20.3378,20.3378,87000.0
2005-03-18 10:40:00,28.34,28.38,28.34,28.37,97800.0,20.3378,20.3665,20.3378,20.3593,97800.0
2005-03-18 10:45:00,28.36,28.4,28.36,28.39,50200.0,20.3521,20.3808,20.3521,20.3736,50200.0
2005-03-18 10:50:00,28.39,28.43,28.36,28.42,39600.0,20.3736,20.4023,20.3521,20.3952,39600.0
2005-03-18 10:55:00,28.43,28.43,28.41,28.42,31800.0,20.4023,20.4023,20.388,20.3952,31800.0
2005-03-18 11:00:00,28.42,28.45,28.39,28.43,29800.0,20.3952,20.4167,20.3736,20.4023,29800.0
2005-03-18 11:05:00,28.44,28.49,28.43,28.46,32400.0,20.4095,20.4454,20.4023,20.4239,32400.0
2005-03-18 11:10:00,28.46,28.47,28.39,28.39,93000.0,20.4239,20.4311,20.3736,20.3736,93000.0
2005-03-18 11:15:00,28.39,28.43,28.39,28.43,32400.0,20.3736,20.4023,20.3736,20.4023,32400.0
2005-03-18 11:20:00,28.43,28.45,28.43,28.45,38000.0,20.4023,20.4167,20.4023,20.4167,38000.0
2005-03-18 11:25:00,28.45,28.45,28.39,28.4,45800.0,20.4167,20.4167,20.3736,20.3808,45800.0
2005-03-18 11:30:00,28.39,28.41,28.39,28.4,22000.0,20.3736,20.388,20.3736,20.3808,22000.0
2005-03-18 11:35:00,28.4,28.4,28.36,28.37,35600.0,20.3808,20.3808,20.3521,20.3593,35600.0
2005-03-18 11:40:00,28.37,28.39,28.37,28.38,20600.0,20.3593,20.3736,20.3593,20.3665,20600.0
2005-03-18 11:45:00,28.38,28.39,28.36,28.37,47800.0,20.3665,20.3736,20.3521,20.3593,47800.0
2005-03-18 11:50:00,28.38,28.41,28.37,28.4,19600.0,20.3665,20.388,20.3593,20.3808,19600.0
2005-03-18 11:55:00,28.4,28.41,28.38,28.4,15600.0,20.3808,20.388,20.3665,20.3808,15600.0
2005-03-18 12:00:00,28.4,28.4,28.39,28.4,236000.0,20.3808,20.3808,20.3736,20.3808,236000.0
2005-03-18 12:05:00,28.4,28.41,28.39,28.41,46000.0,20.3808,20.388,20.3736,20.388,46000.0
2005-03-18 12:10:00,28.41,28.44,28.41,28.43,23000.0,20.388,20.4095,20.388,20.4023,23000.0
2005-03-18 12:15:00,28.43,28.45,28.41,28.44,27800.0,20.4023,20.4167,20.388,20.4095,27800.0
2005-03-18 12:20:00,28.43,28.43,28.41,28.42,18200.0,20.4023,20.4023,20.388,20.3952,18200.0
2005-03-18 12:25:00,28.41,28.43,28.41,28.43,16800.0,20.388,20.4023,20.388,20.4023,16800.0
2005-03-18 12:30:00,28.43,28.44,28.43,28.43,13400.0,20.4023,20.4095,20.4023,20.4023,13400.0
2005-03-18 12:35:00,28.43,28.44,28.43,28.44,14000.0,20.4023,20.4095,20.4023,20.4095,14000.0
2005-03-18 12:40:00,28.44,28.48,28.43,28.45,43000.0,20.4095,20.4382,20.4023,20.4167,43000.0
2005-03-18 12:45:00,28.45,28.45,28.44,28.45,17200.0,20.4167,20.4167,20.4095,20.4167,17200.0
2005-03-18 12:50:00,28.45,28.47,28.45,28.45,34400.0,20.4167,20.4311,20.4167,20.4167,34400.0
2005-03-18 12:55:00,28.45,28.49,28.45,28.48,74200.0,20.4167,20.4454,20.4167,20.4382,74200.0
2005-03-18 13:00:00,28.46,28.46,28.41,28.42,49400.0,20.4239,20.4239,20.388,20.3952,49400.0
2005-03-18 13:05:00,28.42,28.44,28.4,28.44,98600.0,20.3952,20.4095,20.3808,20.4095,98600.0
2005-03-18 13:10:00,28.43,28.45,28.43,28.44,135000.0,20.4023,20.4167,20.4023,20.4095,135000.0
2005-03-18 13:15:00,28.45,28.47,28.44,28.44,34000.0,20.4167,20.4311,20.4095,20.4095,34000.0
2005-03-18 13:20:00,28.45,28.46,28.44,28.46,16000.0,20.4167,20.4239,20.4095,20.4239,16000.0
2005-03-18 13:25:00,28.45,28.46,28.45,28.45,16200.0,20.4167,20.4239,20.4167,20.4167,16200.0
2005-03-18 13:30:00,28.45,28.46,28.45,28.45,30800.0,20.4167,20.4239,20.4167,20.4167,30800.0
2005-03-18 13:35:00,28.45,28.45,28.43,28.45,8200.0,20.4167,20.4167,20.4023,20.4167,8200.0
2005-03-18 13:40:00,28.45,28.45,28.42,28.42,94600.0,20.4167,20.4167,20.3952,20.3952,94600.0
2005-03-18 13:45:00,28.42,28.42,28.4,28.41,63000.0,20.3952,20.3952,20.3808,20.388,63000.0
2005-03-18 13:50:00,28.4,28.43,28.39,28.4,63000.0,20.3808,20.4023,20.3736,20.3808,63000.0
2005-03-18 13:55:00,28.4,28.46,28.4,28.46,55600.0,20.3808,20.4239,20.3808,20.4239,55600.0
2005-03-18 14:00:00,28.46,28.47,28.42,28.43,38400.0,20.4239,20.4311,20.3952,20.4023,38400.0
2005-03-18 14:05:00,28.43,28.47,28.41,28.43,48600.0,20.4023,20.4311,20.388,20.4023,48600.0
2005-03-18 14:10:00,28.42,28.43,28.41,28.43,24400.0,20.3952,20.4023,20.388,20.4023,24400.0
2005-03-18 14:15:00,28.43,28.45,28.43,28.44,126600.0,20.4023,20.4167,20.4023,20.4095,126600.0
2005-03-18 14:20:00,28.44,28.45,28.43,28.44,48000.0,20.4095,20.4167,20.4023,20.4095,48000.0
2005-03-18 14:25:00,28.43,28.45,28.43,28.44,32200.0,20.4023,20.4167,20.4023,20.4095,32200.0
2005-03-18 14:30:00,28.44,28.49,28.44,28.49,78800.0,20.4095,20.4454,20.4095,20.4454,78800.0
2005-03-18 14:35:00,28.49,28.49,28.46,28.46,64400.0,20.4454,20.4454,20.4239,20.4239,64400.0
2005-03-18 14:40:00,28.46,28.46,28.46,28.46,32800.0,20.4239,20.4239,20.4239,20.4239,32800.0
2005-03-18 14:45:00,28.46,28.46,28.43,28.45,65200.0,20.4239,20.4239,20.4023,20.4167,65200.0
2005-03-18 14:50:00,28.45,28.45,28.43,28.43,37800.0,20.4167,20.4167,20.4023,20.4023,37800.0
2005-03-18 14:55:00,28.43,28.43,28.42,28.43,47800.0,20.4023,20.4023,20.3952,20.4023,47800.0
2005-03-18 15:00:00,28.43,28.43,28.4,28.41,75000.0,20.4023,20.4023,20.3808,20.388,75000.0
2005-03-18 15:05:00,28.41,28.41,28.36,28.36,92200.0,20.388,20.388,20.3521,20.3521,92200.0
2005-03-18 15:10:00,28.36,28.4,28.36,28.4,181000.0,20.3521,20.3808,20.3521,20.3808,181000.0
2005-03-18 15:15:00,28.42,28.45,28.41,28.44,61800.0,20.3952,20.4167,20.388,20.4095,61800.0
2005-03-18 15:20:00,28.44,28.45,28.41,28.42,43400.0,20.4095,20.4167,20.388,20.3952,43400.0
2005-03-18 15:25:00,28.42,28.46,28.41,28.43,67400.0,20.3952,20.4239,20.388,20.4023,67400.0
2005-03-18 15:30:00,28.43,28.46,28.43,28.43,90800.0,20.4023,20.4239,20.4023,20.4023,90800.0
2005-03-18 15:35:00,28.45,28.46,28.41,28.46,94000.0,20.4167,20.4239,20.388,20.4239,94000.0
2005-03-18 15:40:00,28.45,28.55,28.45,28.55,113600.0,20.4167,20.4885,20.4167,20.4885,113600.0
2005-03-18 15:45:00,28.55,28.6,28.55,28.57,259200.0,20.4885,20.5243,20.4885,20.5028,259200.0
2005-03-18 15:50:00,28.58,28.58,28.52,28.53,233800.0,20.51,20.51,20.4669,20.4741,233800.0
2005-03-18 15:55:00,28.52,28.52,28.38,28.45,358000.0,20.4669,20.4669,20.3665,20.4167,358000.0
2005-03-21 09:30:00,28.39,28.44,28.28,28.29,202600.0,20.3736,20.4095,20.2947,20.3019,202600.0
2005-03-21 09:35:00,28.29,28.29,28.25,28.28,109600.0,20.3019,20.3019,20.2732,20.2947,109600.0
2005-03-21 09:40:00,28.28,28.33,28.25,28.31,142800.0,20.2947,20.3306,20.2732,20.3162,142800.0
2005-03-21 09:45:00,28.3,28.34,28.27,28.33,106800.0,20.3091,20.3378,20.2875,20.3306,106800.0
2005-03-21 09:50:00,28.34,28.36,28.29,28.31,61200.0,20.3378,20.3521,20.3019,20.3162,61200.0
2005-03-21 09:55:00,28.31,28.42,28.3,28.4,75000.0,20.3162,20.3952,20.3091,20.3808,75000.0
2005-03-21 10:00:00,28.38,28.39,28.26,28.3,50800.0,20.3665,20.3736,20.2803,20.3091,50800.0
2005-03-21 10:05:00,28.29,28.29,28.2,28.22,62000.0,20.3019,20.3019,20.2373,20.2516,62000.0
2005-03-21 10:10:00,28.22,28.25,28.2,28.2,95200.0,20.2516,20.2732,20.2373,20.2373,95200.0
2005-03-21 10:15:00,28.21,28.26,28.2,28.26,88000.0,20.2445,20.2803,20.2373,20.2803,88000.0
2005-03-21 10:20:00,28.28,28.29,28.22,28.22,88400.0,20.2947,20.3019,20.2516,20.2516,88400.0
2005-03-21 10:25:00,28.21,28.26,28.2,28.25,39600.0,20.2445,20.2803,20.2373,20.2732,39600.0
2005-03-21 10:30:00,28.25,28.25,28.14,28.15,94800.0,20.2732,20.2732,20.1942,20.2014,94800.0
2005-03-21 10:35:00,28.15,28.18,28.13,28.14,71600.0,20.2014,20.2229,20.1871,20.1942,71600.0
2005-03-21 10:40:00,28.14,28.16,28.13,28.16,78400.0,20.1942,20.2086,20.1871,20.2086,78400.0
2005-03-21 10:45:00,28.16,28.16,28.14,28.14,106800.0,20.2086,20.2086,20.1942,20.1942,106800.0
2005-03-21 10:50:00,28.14,28.14,28.1,28.14,161800.0,20.1942,20.1942,20.1655,20.1942,161800.0
2005-03-21 10:55:00,28.14,28.23,28.14,28.19,85400.0,20.1942,20.2588,20.1942,20.2301,85400.0
2005-03-21 11:00:00,28.2,28.25,28.18,28.23,64600.0,20.2373,20.2732,20.2229,20.2588,64600.0
2005-03-21 11:05:00,28.24,28.25,28.22,28.23,50000.0,20.266,20.2732,20.2516,20.2588,50000.0
2005-03-21 11:10:00,28.23,28.23,28.09,28.1,115600.0,20.2588,20.2588,20.1584,20.1655,115600.0
2005-03-21 11:15:00,28.1,28.1,28.08,28.1,82200.0,20.1655,20.1655,20.1512,20.1655,82200.0
2005-03-21 11:20:00,28.1,28.14,28.1,28.12,59000.0,20.1655,20.1942,20.1655,20.1799,59000.0
2005-03-21 11:25:00,28.11,28.12,28.07,28.08,77600.0,20.1727,20.1799,20.144,20.1512,77600.0
2005-03-21 11:30:00,28.07,28.12,28.05,28.11,48200.0,20.144,20.1799,20.1296,20.1727,48200.0
2005-03-21 11:35:00,28.11,28.17,28.08,28.15,79600.0,20.1727,20.2158,20.1512,20.2014,79600.0
2005-03-21 11:40:00,28.14,28.2,28.13,28.18,46400.0,20.1942,20.2373,20.1871,20.2229,46400.0
2005-03-21 11:45:00,28.18,28.2,28.18,28.18,33000.0,20.2229,20.2373,20.2229,20.2229,33000.0
2005-03-21 11:50:00,28.18,28.18,28.15,28.16,31000.0,20.2229,20.2229,20.2014,20.2086,31000.0
2005-03-21 11:55:00,28.17,28.18,28.15,28.18,24400.0,20.2158,20.2229,20.2014,20.2229,24400.0
2005-03-21 12:00:00,28.18,28.25,28.16,28.23,56000.0,20.2229,20.2732,20.2086,20.2588,56000.0
2005-03-21 12:05:00,28.23,28.24,28.18,28.21,27400.0,20.2588,20.266,20.2229,20.2445,27400.0
2005-03-21 12:10:00,28.21,28.28,28.21,28.25,69400.0,20.2445,20.2947,20.2445,20.2732,69400.0
2005-03-21 12:15:00,28.25,28.3,28.22,28.25,48600.0,20.2732,20.3091,20.2516,20.2732,48600.0
2005-03-21 12:20:00,28.23,28.25,28.21,28.22,137000.0,20.2588,20.2732,20.2445,20.2516,137000.0
2005-03-21 12:25:00,28.22,28.25,28.22,28.23,11600.0,20.2516,20.2732,20.2516,20.2588,11600.0
2005-03-21 12:30:00,28.23,28.23,28.2,28.21,20000.0,20.2588,20.2588,20.2373,20.2445,20000.0
2005-03-21 12:35:00,28.21,28.22,28.21,28.21,12800.0,20.2445,20.2516,20.2445,20.2445,12800.0
2005-03-21 12:40:00,28.21,28.21,28.2,28.21,66600.0,20.2445,20.2445,20.2373,20.2445,66600.0
2005-03-21 12:45:00,28.21,28.25,28.21,28.24,40200.0,20.2445,20.2732,20.2445,20.266,40200.0
2005-03-21 12:50:00,28.24,28.25,28.23,28.25,117200.0,20.266,20.2732,20.2588,20.2732,117200.0
2005-03-21 12:55:00,28.25,28.25,28.23,28.23,33000.0,20.2732,20.2732,20.2588,20.2588,33000.0
2005-03-21 13:00:00,28.23,28.24,28.21,28.22,25000.0,20.2588,20.266,20.2445,20.2516,25000.0
2005-03-21 13:05:00,28.22,28.28,28.22,28.27,39800.0,20.2516,20.2947,20.2516,20.2875,39800.0
2005-03-21 13:10:00,28.28,28.3,28.28,28.29,28600.0,20.2947,20.3091,20.2947,20.3019,28600.0
2005-03-21 13:15:00,28.29,28.31,28.29,28.3,47000.0,20.3019,20.3162,20.3019,20.3091,47000.0
2005-03-21 13:20:00,28.3,28.3,28.27,28.27,34000.0,20.3091,20.3091,20.2875,20.2875,34000.0
2005-03-21 13:25:00,28.27,28.27,28.22,28.25,24200.0,20.2875,20.2875,20.2516,20.2732,24200.0
2005-03-21 13:30:00,28.24,28.27,28.23,28.27,22400.0,20.266,20.2875,20.2588,20.2875,22400.0
2005-03-21 13:35:00,28.27,28.3,28.27,28.29,24600.0,20.2875,20.3091,20.2875,20.3019,24600.0
2005-03-21 13:40:00,28.3,28.31,28.3,28.3,166200.0,20.3091,20.3162,20.3091,20.3091,166200.0
2005-03-21 13:45:00,28.3,28.31,28.27,28.27,28200.0,20.3091,20.3162,20.2875,20.2875,28200.0
2005-03-21 13:50:00,28.26,28.27,28.26,28.27,26200.0,20.2803,20.2875,20.2803,20.2875,26200.0
2005-03-21 13:55:00,28.27,28.28,28.25,28.25,24000.0,20.2875,20.2947,20.2732,20.2732,24000.0
2005-03-21 14:00:00,28.25,28.25,28.25,28.25,18800.0,20.2732,20.2732,20.2732,20.2732,18800.0
2005-03-21 14:05:00,28.25,28.26,28.25,28.26,29400.0,20.2732,20.2803,20.2732,20.2803,29400.0
2005-03-21 14:10:00,28.25,28.25,28.24,28.24,52400.0,20.2732,20.2732,20.266,20.266,52400.0
2005-03-21 14:15:00,28.24,28.24,28.22,28.24,19200.0,20.266,20.266,20.2516,20.266,19200.0
2005-03-21 14:20:00,28.24,28.25,28.24,28.25,66000.0,20.266,20.2732,20.266,20.2732,66000.0
2005-03-21 14:25:00,28.25,28.28,28.25,28.27,32000.0,20.2732,20.2947,20.2732,20.2875,32000.0
2005-03-21 14:30:00,28.27,28.33,28.26,28.32,44800.0,20.2875,20.3306,20.2803,20.3234,44800.0
2005-03-21 14:35:00,28.32,28.33,28.31,28.31,28600.0,20.3234,20.3306,20.3162,20.3162,28600.0
2005-03-21 14:40:00,28.32,28.36,28.31,28.35,79600.0,20.3234,20.3521,20.3162,20.3449,79600.0
2005-03-21 14:45:00,28.35,28.35,28.31,28.35,85400.0,20.3449,20.3449,20.3162,20.3449,85400.0
2005-03-21 14:50:00,28.35,28.36,28.34,28.34,38200.0,20.3449,20.3521,20.3378,20.3378,38200.0
2005-03-21 14:55:00,28.34,28.35,28.31,28.33,27200.0,20.3378,20.3449,20.3162,20.3306,27200.0
2005-03-21 15:00:00,28.35,28.36,28.34,28.34,31400.0,20.3449,20.3521,20.3378,20.3378,31400.0
2005-03-21 15:05:00,28.35,28.36,28.32,28.34,21600.0,20.3449,20.3521,20.3234,20.3378,21600.0
2005-03-21 15:10:00,28.33,28.34,28.32,28.34,32200.0,20.3306,20.3378,20.3234,20.3378,32200.0
2005-03-21 15:15:00,28.34,28.34,28.32,28.32,29000.0,20.3378,20.3378,20.3234,20.3234,29000.0
2005-03-21 15:20:00,28.32,28.36,28.31,28.34,59200.0,20.3234,20.3521,20.3162,20.3378,59200.0
2005-03-21 15:25:00,28.34,28.34,28.31,28.33,43400.0,20.3378,20.3378,20.3162,20.3306,43400.0
2005-03-21 15:30:00,28.33,28.35,28.32,28.35,77400.0,20.3306,20.3449,20.3234,20.3449,77400.0
2005-03-21 15:35:00,28.35,28.36,28.31,28.31,38600.0,20.3449,20.3521,20.3162,20.3162,38600.0
2005-03-21 15:40:00,28.31,28.31,28.27,28.28,69000.0,20.3162,20.3162,20.2875,20.2947,69000.0
2005-03-21 15:45:00,28.28,28.33,28.28,28.33,46200.0,20.2947,20.3306,20.2947,20.3306,46200.0
2005-03-21 15:50:00,28.33,28.33,28.29,28.29,79800.0,20.3306,20.3306,20.3019,20.3019,79800.0
2005-03-21 15:55:00,28.29,28.3,28.27,28.27,65200.0,20.3019,20.3091,20.2875,20.2875,65200.0
2005-03-22 09:30:00,28.28,28.4,28.24,28.25,106200.0,20.2947,20.3808,20.266,20.2732,106200.0
2005-03-22 09:35:00,28.25,28.33,28.22,28.29,73600.0,20.2732,20.3306,20.2516,20.3019,73600.0
2005-03-22 09:40:00,28.29,28.3,28.25,28.25,77200.0,20.3019,20.3091,20.2732,20.2732,77200.0
2005-03-22 09:45:00,28.25,28.32,28.25,28.32,86400.0,20.2732,20.3234,20.2732,20.3234,86400.0
2005-03-22 09:50:00,28.32,28.32,28.25,28.27,35200.0,20.3234,20.3234,20.2732,20.2875,35200.0
2005-03-22 09:55:00,28.27,28.27,28.17,28.19,81400.0,20.2875,20.2875,20.2158,20.2301,81400.0
2005-03-22 10:00:00,28.18,28.21,28.18,28.2,68400.0,20.2229,20.2445,20.2229,20.2373,68400.0
2005-03-22 10:05:00,28.2,28.21,28.18,28.21,144600.0,20.2373,20.2445,20.2229,20.2445,144600.0
2005-03-22 10:10:00,28.2,28.21,28.16,28.16,105000.0,20.2373,20.2445,20.2086,20.2086,105000.0
2005-03-22 10:15:00,28.15,28.17,28.13,28.14,73800.0,20.2014,20.2158,20.1871,20.1942,73800.0
2005-03-22 10:20:00,28.14,28.17,28.13,28.16,93200.0,20.1942,20.2158,20.1871,20.2086,93200.0
2005-03-22 10:25:00,28.16,28.16,28.1,28.1,99200.0,20.2086,20.2086,20.1655,20.1655,99200.0
2005-03-22 10:30:00,28.1,28.14,28.1,28.14,65800.0,20.1655,20.1942,20.1655,20.1942,65800.0
2005-03-22 10:35:00,28.14,28.16,28.11,28.11,67800.0,20.1942,20.2086,20.1727,20.1727,67800.0
2005-03-22 10:40:00,28.11,28.12,28.1,28.12,33000.0,20.1727,20.1799,20.1655,20.1799,33000.0
2005-03-22 10:45:00,28.12,28.18,28.11,28.15,36600.0,20.1799,20.2229,20.1727,20.2014,36600.0
2005-03-22 10:50:00,28.16,28.17,28.14,28.17,22600.0,20.2086,20.2158,20.1942,20.2158,22600.0
2005-03-22 10:55:00,28.16,28.18,28.13,28.16,49200.0,20.2086,20.2229,20.1871,20.2086,49200.0
2005-03-22 11:00:00,28.16,28.18,28.15,28.18,54800.0,20.2086,20.2229,20.2014,20.2229,54800.0
2005-03-22 11:05:00,28.18,28.18,28.15,28.17,30000.0,20.2229,20.2229,20.2014,20.2158,30000.0
2005-03-22 11:10:00,28.17,28.19,28.13,28.16,34000.0,20.2158,20.2301,20.1871,20.2086,34000.0
2005-03-22 11:15:00,28.15,28.16,28.11,28.13,22200.0,20.2014,20.2086,20.1727,20.1871,22200.0
2005-03-22 11:20:00,28.13,28.15,28.13,28.14,16600.0,20.1871,20.2014,20.1871,20.1942,16600.0
2005-03-22 11:25:00,28.15,28.16,28.11,28.13,33200.0,20.2014,20.2086,20.1727,20.1871,33200.0
2005-03-22 11:30:00,28.13,28.17,28.13,28.16,20600.0,20.1871,20.2158,20.1871,20.2086,20600.0
2005-03-22 11:35:00,28.16,28.17,28.15,28.17,16000.0,20.2086,20.2158,20.2014,20.2158,16000.0
2005-03-22 11:40:00,28.17,28.17,28.14,28.15,26000.0,20.2158,20.2158,20.1942,20.2014,26000.0
2005-03-22 11:45:00,28.14,28.18,28.14,28.18,42800.0,20.1942,20.2229,20.1942,20.2229,42800.0
2005-03-22 11:50:00,28.18,28.19,28.18,28.18,21400.0,20.2229,20.2301,20.2229,20.2229,21400.0
2005-03-22 11:55:00,28.19,28.19,28.15,28.16,51800.0,20.2301,20.2301,20.2014,20.2086,51800.0
2005-03-22 12:00:00,28.16,28.17,28.15,28.17,19800.0,20.2086,20.2158,20.2014,20.2158,19800.0
2005-03-22 12:05:00,28.18,28.2,28.18,28.2,115400.0,20.2229,20.2373,20.2229,20.2373,115400.0
2005-03-22 12:10:00,28.2,28.2,28.19,28.2,22600.0,20.2373,20.2373,20.2301,20.2373,22600.0
2005-03-22 12:15:00,28.19,28.2,28.19,28.2,113400.0,20.2301,20.2373,20.2301,20.2373,113400.0
2005-03-22 12:20:00,28.2,28.21,28.2,28.21,45400.0,20.2373,20.2445,20.2373,20.2445,45400.0
2005-03-22 12:25:00,28.2,28.22,28.2,28.22,75000.0,20.2373,20.2516,20.2373,20.2516,75000.0
2005-03-22 12:30:00,28.23,28.23,28.22,28.23,114400.0,20.2588,20.2588,20.2516,20.2588,114400.0
2005-03-22 12:35:00,28.23,28.27,28.23,28.27,90400.0,20.2588,20.2875,20.2588,20.2875,90400.0
2005-03-22 12:40:00,28.27,28.33,28.27,28.33,55600.0,20.2875,20.3306,20.2875,20.3306,55600.0
2005-03-22 12:45:00,28.34,28.36,28.33,28.36,48800.0,20.3378,20.3521,20.3306,20.3521,48800.0
2005-03-22 12:50:00,28.36,28.36,28.35,28.36,30200.0,20.3521,20.3521,20.3449,20.3521,30200.0
2005-03-22 12:55:00,28.36,28.36,28.36,28.36,29000.0,20.3521,20.3521,20.3521,20.3521,29000.0
2005-03-22 13:00:00,28.36,28.36,28.32,28.34,32400.0,20.3521,20.3521,20.3234,20.3378,32400.0
2005-03-22 13:05:00,28.34,28.34,28.33,28.33,16800.0,20.3378,20.3378,20.3306,20.3306,16800.0
2005-03-22 13:10:00,28.33,28.33,28.27,28.27,28200.0,20.3306,20.3306,20.2875,20.2875,28200.0
2005-03-22 13:15:00,28.27,28.27,28.22,28.23,49200.0,20.2875,20.2875,20.2516,20.2588,49200.0
2005-03-22 13:20:00,28.22,28.25,28.22,28.24,40000.0,20.2516,20.2732,20.2516,20.266,40000.0
2005-03-22 13:25:00,28.25,28.29,28.25,28.29,13600.0,20.2732,20.3019,20.2732,20.3019,13600.0
2005-03-22 13:30:00,28.29,28.29,28.25,28.28,28600.0,20.3019,20.3019,20.2732,20.2947,28600.0
2005-03-22 13:35:00,28.28,28.31,28.28,28.31,49000.0,20.2947,20.3162,20.2947,20.3162,49000.0
2005-03-22 13:40:00,28.31,28.38,28.31,28.38,112000.0,20.3162,20.3665,20.3162,20.3665,112000.0
2005-03-22 13:45:00,28.38,28.41,28.37,28.4,90800.0,20.3665,20.388,20.3593,20.3808,90800.0
2005-03-22 13:50:00,28.4,28.42,28.4,28.41,43600.0,20.3808,20.3952,20.3808,20.388,43600.0
2005-03-22 13:55:00,28.41,28.43,28.41,28.43,91600.0,20.388,20.4023,20.388,20.4023,91600.0
2005-03-22 14:00:00,28.42,28.44,28.42,28.44,94800.0,20.3952,20.4095,20.3952,20.4095,94800.0
2005-03-22 14:05:00,28.45,28.48,28.43,28.48,59200.0,20.4167,20.4382,20.4023,20.4382,59200.0
2005-03-22 14:10:00,28.48,28.5,28.47,28.47,155000.0,20.4382,20.4526,20.4311,20.4311,155000.0
2005-03-22 14:15:00,28.46,28.47,28.37,28.41,61600.0,20.4239,20.4311,20.3593,20.388,61600.0
2005-03-22 14:20:00,28.42,28.43,28.25,28.26,83600.0,20.3952,20.4023,20.2732,20.2803,83600.0
2005-03-22 14:25:00,28.26,28.31,28.25,28.31,75000.0,20.2803,20.3162,20.2732,20.3162,75000.0
2005-03-22 14:30:00,28.31,28.42,28.31,28.41,152200.0,20.3162,20.3952,20.3162,20.388,152200.0
2005-03-22 14:35:00,28.41,28.45,28.32,28.33,125400.0,20.388,20.4167,20.3234,20.3306,125400.0
2005-03-22 14:40:00,28.33,28.34,28.25,28.25,176000.0,20.3306,20.3378,20.2732,20.2732,176000.0
2005-03-22 14:45:00,28.25,28.32,28.24,28.31,131400.0,20.2732,20.3234,20.266,20.3162,131400.0
2005-03-22 14:50:00,28.31,28.4,28.3,28.32,169800.0,20.3162,20.3808,20.3091,20.3234,169800.0
2005-03-22 14:55:00,28.31,28.37,28.31,28.36,66600.0,20.3162,20.3593,20.3162,20.3521,66600.0
2005-03-22 15:00:00,28.36,28.36,28.3,28.36,88200.0,20.3521,20.3521,20.3091,20.3521,88200.0
2005-03-22 15:05:00,28.34,28.34,28.24,28.24,80200.0,20.3378,20.3378,20.266,20.266,80200.0
2005-03-22 15:10:00,28.25,28.28,28.24,28.25,78800.0,20.2732,20.2947,20.266,20.2732,78800.0
2005-03-22 15:15:00,28.25,28.25,28.2,28.23,93400.0,20.2732,20.2732,20.2373,20.2588,93400.0
2005-03-22 15:20:00,28.22,28.26,28.18,28.2,110400.0,20.2516,20.2803,20.2229,20.2373,110400.0
2005-03-22 15:25:00,28.2,28.26,28.19,28.25,77000.0,20.2373,20.2803,20.2301,20.2732,77000.0
2005-03-22 15:30:00,28.25,28.27,28.25,28.25,128600.0,20.2732,20.2875,20.2732,20.2732,128600.0
2005-03-22 15:35:00,28.25,28.25,28.13,28.13,94800.0,20.2732,20.2732,20.1871,20.1871,94800.0
2005-03-22 15:40:00,28.13,28.13,28.1,28.11,130400.0,20.1871,20.1871,20.1655,20.1727,130400.0
2005-03-22 15:45:00,28.1,28.11,28.08,28.09,172200.0,20.1655,20.1727,20.1512,20.1584,172200.0
2005-03-22 15:50:00,28.09,28.11,28.08,28.08,155600.0,20.1584,20.1727,20.1512,20.1512,155600.0
2005-03-22 15:55:00,28.08,28.13,28.06,28.12,131600.0,20.1512,20.1871,20.1368,20.1799,131600.0
2005-03-23 09:30:00,28.13,28.13,27.98,28.0,221800.0,20.1871,20.1871,20.0794,20.0938,221800.0
2005-03-23 09:35:00,28.0,28.0,27.95,27.96,172200.0,20.0938,20.0938,20.0579,20.0651,172200.0
2005-03-23 09:40:00,27.96,27.96,27.88,27.89,202600.0,20.0651,20.0651,20.0076,20.0148,202600.0
2005-03-23 09:45:00,27.89,27.99,27.88,27.9,298400.0,20.0148,20.0866,20.0076,20.022,298400.0
2005-03-23 09:50:00,27.89,27.9,27.86,27.86,131200.0,20.0148,20.022,19.9933,19.9933,131200.0
2005-03-23 09:55:00,27.86,27.95,27.86,27.88,109000.0,19.9933,20.0579,19.9933,20.0076,109000.0
2005-03-23 10:00:00,27.88,27.93,27.86,27.88,101600.0,20.0076,20.0435,19.9933,20.0076,101600.0
2005-03-23 10:05:00,27.88,27.91,27.86,27.9,94400.0,20.0076,20.0292,19.9933,20.022,94400.0
2005-03-23 10:10:00,27.91,27.98,27.91,27.97,148600.0,20.0292,20.0794,20.0292,20.0722,148600.0
2005-03-23 10:15:00,27.96,27.96,27.93,27.95,149800.0,20.0651,20.0651,20.0435,20.0579,149800.0
2005-03-23 10:20:00,27.94,27.94,27.92,27.93,100200.0,20.0507,20.0507,20.0364,20.0435,100200.0
2005-03-23 10:25:00,27.93,27.97,27.93,27.97,160000.0,20.0435,20.0722,20.0435,20.0722,160000.0
2005-03-23 10:30:00,27.98,27.98,27.93,27.93,151600.0,20.0794,20.0794,20.0435,20.0435,151600.0
2005-03-23 10:35:00,27.92,27.93,27.9,27.9,137800.0,20.0364,20.0435,20.022,20.022,137800.0
2005-03-23 10:40:00,27.9,27.98,27.89,27.95,73000.0,20.022,20.0794,20.0148,20.0579,73000.0
2005-03-23 10:45:00,27.94,27.97,27.9,27.91,44200.0,20.0507,20.0722,20.022,20.0292,44200.0
2005-03-23 10:50:00,27.91,27.98,27.87,27.97,60000.0,20.0292,20.0794,20.0005,20.0722,60000.0
2005-03-23 10:55:00,27.98,28.0,27.97,27.97,55400.0,20.0794,20.0938,20.0722,20.0722,55400.0
2005-03-23 11:00:00,27.98,27.98,27.93,27.95,44600.0,20.0794,20.0794,20.0435,20.0579,44600.0
2005-03-23 11:05:00,27.95,28.0,27.93,28.0,70000.0,20.0579,20.0938,20.0435,20.0938,70000.0
2005-03-23 11:10:00,28.0,28.0,27.98,28.0,66000.0,20.0938,20.0938,20.0794,20.0938,66000.0
2005-03-23 11:15:00,28.02,28.03,28.0,28.03,51000.0,20.1081,20.1153,20.0938,20.1153,51000.0
2005-03-23 11:20:00,28.03,28.04,27.99,28.0,42400.0,20.1153,20.1225,20.0866,20.0938,42400.0
2005-03-23 11:25:00,28.0,28.04,28.0,28.04,86800.0,20.0938,20.1225,20.0938,20.1225,86800.0
2005-03-23 11:30:00,28.04,28.04,27.95,27.99,51400.0,20.1225,20.1225,20.0579,20.0866,51400.0
2005-03-23 11:35:00,27.99,28.01,27.94,27.94,38400.0,20.0866,20.1009,20.0507,20.0507,38400.0
2005-03-23 11:40:00,27.95,27.98,27.94,27.97,20600.0,20.0579,20.0794,20.0507,20.0722,20600.0
2005-03-23 11:45:00,27.97,28.0,27.96,28.0,23000.0,20.0722,20.0938,20.0651,20.0938,23000.0
2005-03-23 11:50:00,27.99,27.99,27.93,27.94,47600.0,20.0866,20.0866,20.0435,20.0507,47600.0
2005-03-23 11:55:00,27.93,28.0,27.93,27.99,26600.0,20.0435,20.0938,20.0435,20.0866,26600.0
2005-03-23 12:00:00,28.0,28.02,27.99,28.0,43000.0,20.0938,20.1081,20.0866,20.0938,43000.0
2005-03-23 12:05:00,28.0,28.02,28.0,28.02,28400.0,20.0938,20.1081,20.0938,20.1081,28400.0
2005-03-23 12:10:00,28.03,28.11,28.02,28.1,68000.0,20.1153,20.1727,20.1081,20.1655,68000.0
2005-03-23 12:15:00,28.1,28.11,28.09,28.09,21800.0,20.1655,20.1727,20.1584,20.1584,21800.0
2005-03-23 12:20:00,28.08,28.09,28.07,28.08,26400.0,20.1512,20.1584,20.144,20.1512,26400.0
2005-03-23 12:25:00,28.08,28.11,28.08,28.1,13800.0,20.1512,20.1727,20.1512,20.1655,13800.0
2005-03-23 12:30:00,28.1,28.11,28.05,28.08,31400.0,20.1655,20.1727,20.1296,20.1512,31400.0
2005-03-23 12:35:00,28.08,28.09,28.05,28.08,24400.0,20.1512,20.1584,20.1296,20.1512,24400.0
2005-03-23 12:40:00,28.08,28.08,28.04,28.04,17200.0,20.1512,20.1512,20.1225,20.1225,17200.0
2005-03-23 12:45:00,28.04,28.04,28.02,28.03,22000.0,20.1225,20.1225,20.1081,20.1153,22000.0
2005-03-23 12:50:00,28.03,28.08,28.02,28.08,46200.0,20.1153,20.1512,20.1081,20.1512,46200.0
2005-03-23 12:55:00,28.08,28.08,28.06,28.06,24000.0,20.1512,20.1512,20.1368,20.1368,24000.0
2005-03-23 13:00:00,28.06,28.08,28.05,28.07,39200.0,20.1368,20.1512,20.1296,20.144,39200.0
2005-03-23 13:05:00,28.07,28.1,28.07,28.09,35400.0,20.144,20.1655,20.144,20.1584,35400.0
2005-03-23 13:10:00,28.09,28.13,28.08,28.13,130000.0,20.1584,20.1871,20.1512,20.1871,130000.0
2005-03-23 13:15:00,28.14,28.21,28.13,28.21,85400.0,20.1942,20.2445,20.1871,20.2445,85400.0
2005-03-23 13:20:00,28.21,28.23,28.21,28.23,296400.0,20.2445,20.2588,20.2445,20.2588,296400.0
2005-03-23 13:25:00,28.22,28.24,28.22,28.24,65000.0,20.2516,20.266,20.2516,20.266,65000.0
2005-03-23 13:30:00,28.24,28.25,28.23,28.23,85600.0,20.266,20.2732,20.2588,20.2588,85600.0
2005-03-23 13:35:00,28.24,28.27,28.23,28.27,40400.0,20.266,20.2875,20.2588,20.2875,40400.0
2005-03-23 13:40:00,28.3,28.3,28.26,28.3,102400.0,20.3091,20.3091,20.2803,20.3091,102400.0
2005-03-23 13:45:00,28.3,28.35,28.3,28.3,75000.0,20.3091,20.3449,20.3091,20.3091,75000.0
2005-03-23 13:50:00,28.3,28.32,28.29,28.31,60200.0,20.3091,20.3234,20.3019,20.3162,60200.0
2005-03-23 13:55:00,28.31,28.35,28.31,28.35,65800.0,20.3162,20.3449,20.3162,20.3449,65800.0
2005-03-23 14:00:00,28.35,28.36,28.33,28.34,228800.0,20.3449,20.3521,20.3306,20.3378,228800.0
2005-03-23 14:05:00,28.34,28.37,28.34,28.36,198800.0,20.3378,20.3593,20.3378,20.3521,198800.0
2005-03-23 14:10:00,28.36,28.37,28.32,28.33,76000.0,20.3521,20.3593,20.3234,20.3306,76000.0
2005-03-23 14:15:00,28.32,28.35,28.32,28.35,57400.0,20.3234,20.3449,20.3234,20.3449,57400.0
2005-03-23 14:20:00,28.35,28.38,28.35,28.38,56000.0,20.3449,20.3665,20.3449,20.3665,56000.0
2005-03-23 14:25:00,28.38,28.41,28.38,28.4,68000.0,20.3665,20.388,20.3665,20.3808,68000.0
2005-03-23 14:30:00,28.4,28.41,28.39,28.41,179600.0,20.3808,20.388,20.3736,20.388,179600.0
2005-03-23 14:35:00,28.4,28.41,28.38,28.38,89000.0,20.3808,20.388,20.3665,20.3665,89000.0
2005-03-23 14:40:00,28.38,28.39,28.35,28.36,63600.0,20.3665,20.3736,20.3449,20.3521,63600.0
2005-03-23 14:45:00,28.36,28.36,28.34,28.35,58400.0,20.3521,20.3521,20.3378,20.3449,58400.0
2005-03-23 14:50:00,28.34,28.35,28.32,28.34,41600.0,20.3378,20.3449,20.3234,20.3378,41600.0
2005-03-23 14:55:00,28.34,28.34,28.31,28.32,51200.0,20.3378,20.3378,20.3162,20.3234,51200.0
2005-03-23 15:00:00,28.32,28.32,28.3,28.3,154800.0,20.3234,20.3234,20.3091,20.3091,154800.0
2005-03-23 15:05:00,28.3,28.3,28.25,28.25,157800.0,20.3091,20.3091,20.2732,20.2732,157800.0
2005-03-23 15:10:00,28.25,28.31,28.25,28.28,110200.0,20.2732,20.3162,20.2732,20.2947,110200.0
2005-03-23 15:15:00,28.28,28.31,28.28,28.3,40400.0,20.2947,20.3162,20.2947,20.3091,40400.0
2005-03-23 15:20:00,28.3,28.31,28.29,28.3,60800.0,20.3091,20.3162,20.3019,20.3091,60800.0
2005-03-23 15:25:00,28.3,28.36,28.3,28.34,122800.0,20.3091,20.3521,20.3091,20.3378,122800.0
2005-03-23 15:30:00,28.34,28.35,28.31,28.31,258600.0,20.3378,20.3449,20.3162,20.3162,258600.0
2005-03-23 15:35:00,28.32,28.33,28.28,28.28,246400.0,20.3234,20.3306,20.2947,20.2947,246400.0
2005-03-23 15:40:00,28.28,28.29,28.27,28.28,302800.0,20.2947,20.3019,20.2875,20.2947,302800.0
2005-03-23 15:45:00,28.28,28.31,28.28,28.28,152000.0,20.2947,20.3162,20.2947,20.2947,152000.0
2005-03-23 15:50:00,28.28,28.29,28.25,28.26,115200.0,20.2947,20.3019,20.2732,20.2803,115200.0
2005-03-23 15:55:00,28.26,28.29,28.25,28.25,254200.0,20.2803,20.3019,20.2732,20.2732,254200.0
2005-03-24 09:30:00,28.27,28.3,28.2,28.29,117000.0,20.2875,20.3091,20.2373,20.3019,117000.0
2005-03-24 09:35:00,28.29,28.29,28.2,28.23,41200.0,20.3019,20.3019,20.2373,20.2588,41200.0
2005-03-24 09:40:00,28.23,28.28,28.21,28.25,82600.0,20.2588,20.2947,20.2445,20.2732,82600.0
2005-03-24 09:45:00,28.25,28.28,28.24,28.25,57200.0,20.2732,20.2947,20.266,20.2732,57200.0
2005-03-24 09:50:00,28.25,28.25,28.23,28.24,48400.0,20.2732,20.2732,20.2588,20.266,48400.0
2005-03-24 09:55:00,28.24,28.25,28.21,28.25,70600.0,20.266,20.2732,20.2445,20.2732,70600.0
2005-03-24 10:00:00,28.24,28.3,28.24,28.28,256800.0,20.266,20.3091,20.266,20.2947,256800.0
2005-03-24 10:05:00,28.28,28.3,28.27,28.28,73000.0,20.2947,20.3091,20.2875,20.2947,73000.0
2005-03-24 10:10:00,28.28,28.36,28.26,28.34,115400.0,20.2947,20.3521,20.2803,20.3378,115400.0
2005-03-24 10:15:00,28.34,28.38,28.34,28.38,90800.0,20.3378,20.3665,20.3378,20.3665,90800.0
2005-03-24 10:20:00,28.38,28.39,28.38,28.39,235400.0,20.3665,20.3736,20.3665,20.3736,235400.0
2005-03-24 10:25:00,28.39,28.42,28.38,28.42,80400.0,20.3736,20.3952,20.3665,20.3952,80400.0
2005-03-24 10:30:00,28.43,28.43,28.38,28.39,127600.0,20.4023,20.4023,20.3665,20.3736,127600.0
2005-03-24 10:35:00,28.39,28.43,28.39,28.4,67400.0,20.3736,20.4023,20.3736,20.3808,67400.0
2005-03-24 10:40:00,28.4,28.48,28.4,28.47,125200.0,20.3808,20.4382,20.3808,20.4311,125200.0
2005-03-24 10:45:00,28.46,28.46,28.43,28.43,59000.0,20.4239,20.4239,20.4023,20.4023,59000.0
2005-03-24 10:50:00,28.43,28.45,28.43,28.45,149000.0,20.4023,20.4167,20.4023,20.4167,149000.0
2005-03-24 10:55:00,28.44,28.45,28.43,28.43,177000.0,20.4095,20.4167,20.4023,20.4023,177000.0
2005-03-24 11:00:00,28.43,28.44,28.43,28.44,47200.0,20.4023,20.4095,20.4023,20.4095,47200.0
2005-03-24 11:05:00,28.44,28.44,28.4,28.42,104400.0,20.4095,20.4095,20.3808,20.3952,104400.0
2005-03-24 11:10:00,28.42,28.44,28.38,28.43,122600.0,20.3952,20.4095,20.3665,20.4023,122600.0
2005-03-24 11:15:00,28.42,28.45,28.41,28.41,23200.0,20.3952,20.4167,20.388,20.388,23200.0
2005-03-24 11:20:00,28.41,28.43,28.4,28.43,56200.0,20.388,20.4023,20.3808,20.4023,56200.0
2005-03-24 11:25:00,28.43,28.43,28.39,28.39,56200.0,20.4023,20.4023,20.3736,20.3736,56200.0
2005-03-24 11:30:00,28.39,28.39,28.38,28.39,68800.0,20.3736,20.3736,20.3665,20.3736,68800.0
2005-03-24 11:35:00,28.39,28.42,28.38,28.42,63200.0,20.3736,20.3952,20.3665,20.3952,63200.0
2005-03-24 11:40:00,28.41,28.41,28.4,28.4,113600.0,20.388,20.388,20.3808,20.3808,113600.0
2005-03-24 11:45:00,28.4,28.44,28.4,28.4,82800.0,20.3808,20.4095,20.3808,20.3808,82800.0
2005-03-24 11:50:00,28.41,28.42,28.39,28.42,48400.0,20.388,20.3952,20.3736,20.3952,48400.0
2005-03-24 11:55:00,28.42,28.43,28.42,28.43,56400.0,20.3952,20.4023,20.3952,20.4023,56400.0
2005-03-24 12:00:00,28.43,28.46,28.43,28.44,40400.0,20.4023,20.4239,20.4023,20.4095,40400.0
2005-03-24 12:05:00,28.45,28.5,28.45,28.49,63600.0,20.4167,20.4526,20.4167,20.4454,63600.0
2005-03-24 12:10:00,28.49,28.5,28.47,28.47,357000.0,20.4454,20.4526,20.4311,20.4311,357000.0
2005-03-24 12:15:00,28.47,28.48,28.4,28.48,76200.0,20.4311,20.4382,20.3808,20.4382,76200.0
2005-03-24 12:20:00,28.48,28.48,28.45,28.47,93200.0,20.4382,20.4382,20.4167,20.4311,93200.0
2005-03-24 12:25:00,28.48,28.51,28.47,28.51,125000.0,20.4382,20.4598,20.4311,20.4598,125000.0
2005-03-24 12:30:00,28.51,28.55,28.51,28.52,98000.0,20.4598,20.4885,20.4598,20.4669,98000.0
2005-03-24 12:35:00,28.52,28.53,28.48,28.5,95200.0,20.4669,20.4741,20.4382,20.4526,95200.0
2005-03-24 12:40:00,28.5,28.55,28.5,28.54,59000.0,20.4526,20.4885,20.4526,20.4813,59000.0
2005-03-24 12:45:00,28.53,28.54,28.5,28.54,117600.0,20.4741,20.4813,20.4526,20.4813,117600.0
2005-03-24 12:50:00,28.53,28.54,28.51,28.51,35800.0,20.4741,20.4813,20.4598,20.4598,35800.0
2005-03-24 12:55:00,28.52,28.53,28.51,28.52,79600.0,20.4669,20.4741,20.4598,20.4669,79600.0
2005-03-24 13:00:00,28.52,28.55,28.52,28.55,189200.0,20.4669,20.4885,20.4669,20.4885,189200.0
2005-03-24 13:05:00,28.55,28.55,28.52,28.53,73200.0,20.4885,20.4885,20.4669,20.4741,73200.0
2005-03-24 13:10:00,28.53,28.53,28.52,28.52,119200.0,20.4741,20.4741,20.4669,20.4669,119200.0
2005-03-24 13:15:00,28.52,28.54,28.5,28.54,45800.0,20.4669,20.4813,20.4526,20.4813,45800.0
2005-03-24 13:20:00,28.54,28.56,28.54,28.55,68600.0,20.4813,20.4956,20.4813,20.4885,68600.0
2005-03-24 13:25:00,28.55,28.55,28.52,28.53,68800.0,20.4885,20.4885,20.4669,20.4741,68800.0
2005-03-24 13:30:00,28.53,28.54,28.53,28.54,34000.0,20.4741,20.4813,20.4741,20.4813,34000.0
2005-03-24 13:35:00,28.54,28.54,28.53,28.54,10800.0,20.4813,20.4813,20.4741,20.4813,10800.0
2005-03-24 13:40:00,28.54,28.54,28.54,28.54,19200.0,20.4813,20.4813,20.4813,20.4813,19200.0
2005-03-24 13:45:00,28.54,28.56,28.54,28.55,67600.0,20.4813,20.4956,20.4813,20.4885,67600.0
2005-03-24 13:50:00,28.55,28.55,28.53,28.55,41000.0,20.4885,20.4885,20.4741,20.4885,41000.0
2005-03-24 13:55:00,28.54,28.54,28.53,28.53,31600.0,20.4813,20.4813,20.4741,20.4741,31600.0
2005-03-24 14:00:00,28.53,28.54,28.53,28.54,74200.0,20.4741,20.4813,20.4741,20.4813,74200.0
2005-03-24 14:05:00,28.53,28.54,28.53,28.54,26000.0,20.4741,20.4813,20.4741,20.4813,26000.0
2005-03-24 14:10:00,28.54,28.56,28.53,28.56,43800.0,20.4813,20.4956,20.4741,20.4956,43800.0
2005-03-24 14:15:00,28.56,28.57,28.55,28.56,28400.0,20.4956,20.5028,20.4885,20.4956,28400.0
2005-03-24 14:20:00,28.56,28.56,28.55,28.56,38200.0,20.4956,20.4956,20.4885,20.4956,38200.0
2005-03-24 14:25:00,28.55,28.56,28.55,28.56,18800.0,20.4885,20.4956,20.4885,20.4956,18800.0
2005-03-24 14:30:00,28.56,28.57,28.55,28.57,60600.0,20.4956,20.5028,20.4885,20.5028,60600.0
2005-03-24 14:35:00,28.57,28.6,28.56,28.59,48800.0,20.5028,20.5243,20.4956,20.5172,48800.0
2005-03-24 14:40:00,28.59,28.59,28.55,28.57,46400.0,20.5172,20.5172,20.4885,20.5028,46400.0
2005-03-24 14:45:00,28.57,28.58,28.55,28.55,31000.0,20.5028,20.51,20.4885,20.4885,31000.0
2005-03-24 14:50:00,28.55,28.55,28.52,28.54,73600.0,20.4885,20.4885,20.4669,20.4813,73600.0
2005-03-24 14:55:00,28.53,28.56,28.53,28.56,72800.0,20.4741,20.4956,20.4741,20.4956,72800.0
2005-03-24 15:00:00,28.56,28.56,28.52,28.54,189600.0,20.4956,20.4956,20.4669,20.4813,189600.0
2005-03-24 15:05:00,28.54,28.55,28.52,28.55,162400.0,20.4813,20.4885,20.4669,20.4885,162400.0
2005-03-24 15:10:00,28.55,28.56,28.53,28.56,140600.0,20.4885,20.4956,20.4741,20.4956,140600.0
2005-03-24 15:15:00,28.56,28.56,28.54,28.55,74400.0,20.4956,20.4956,20.4813,20.4885,74400.0
2005-03-24 15:20:00,28.55,28.55,28.54,28.55,69200.0,20.4885,20.4885,20.4813,20.4885,69200.0
2005-03-24 15:25:00,28.55,28.55,28.5,28.5,107600.0,20.4885,20.4885,20.4526,20.4526,107600.0
2005-03-24 15:30:00,28.5,28.5,28.44,28.46,122600.0,20.4526,20.4526,20.4095,20.4239,122600.0
2005-03-24 15:35:00,28.45,28.47,28.45,28.47,135400.0,20.4167,20.4311,20.4167,20.4311,135400.0
2005-03-24 15:40:00,28.47,28.47,28.44,28.46,208000.0,20.4311,20.4311,20.4095,20.4239,208000.0
2005-03-24 15:45:00,28.45,28.46,28.43,28.43,147000.0,20.4167,20.4239,20.4023,20.4023,147000.0
2005-03-24 15:50:00,28.43,28.43,28.4,28.4,113000.0,20.4023,20.4023,20.3808,20.3808,113000.0
2005-03-24 15:55:00,28.4,28.43,28.4,28.43,88000.0,20.3808,20.4023,20.3808,20.4023,88000.0
2005-03-28 09:30:00,28.41,28.53,28.41,28.53,135400.0,20.388,20.4741,20.388,20.4741,135400.0
2005-03-28 09:35:00,28.5,28.57,28.5,28.54,48200.0,20.4526,20.5028,20.4526,20.4813,48200.0
2005-03-28 09:40:00,28.54,28.6,28.5,28.6,66800.0,20.4813,20.5243,20.4526,20.5243,66800.0
2005-03-28 09:45:00,28.6,28.63,28.53,28.61,64200.0,20.5243,20.5459,20.4741,20.5315,64200.0
2005-03-28 09:50:00,28.63,28.71,28.6,28.68,129600.0,20.5459,20.6033,20.5243,20.5818,129600.0
2005-03-28 09:55:00,28.68,28.7,28.66,28.68,102800.0,20.5818,20.5961,20.5674,20.5818,102800.0
2005-03-28 10:00:00,28.68,28.71,28.68,28.71,102800.0,20.5818,20.6033,20.5818,20.6033,102800.0
2005-03-28 10:05:00,28.71,28.75,28.71,28.73,105200.0,20.6033,20.632,20.6033,20.6176,105200.0
2005-03-28 10:10:00,28.73,28.75,28.73,28.73,59000.0,20.6176,20.632,20.6176,20.6176,59000.0
2005-03-28 10:15:00,28.73,28.75,28.73,28.75,149800.0,20.6176,20.632,20.6176,20.632,149800.0
2005-03-28 10:20:00,28.75,28.8,28.75,28.8,227600.0,20.632,20.6679,20.632,20.6679,227600.0
2005-03-28 10:25:00,28.8,28.8,28.79,28.79,70800.0,20.6679,20.6679,20.6607,20.6607,70800.0
2005-03-28 10:30:00,28.79,28.84,28.79,28.84,199400.0,20.6607,20.6966,20.6607,20.6966,199400.0
2005-03-28 10:35:00,28.85,28.89,28.84,28.84,174600.0,20.7038,20.7325,20.6966,20.6966,174600.0
2005-03-28 10:40:00,28.85,28.85,28.81,28.83,52600.0,20.7038,20.7038,20.675,20.6894,52600.0
2005-03-28 10:45:00,28.83,28.87,28.83,28.86,47800.0,20.6894,20.7181,20.6894,20.7109,47800.0
2005-03-28 10:50:00,28.86,28.88,28.85,28.88,100400.0,20.7109,20.7253,20.7038,20.7253,100400.0
2005-03-28 10:55:00,28.88,28.89,28.83,28.86,80000.0,20.7253,20.7325,20.6894,20.7109,80000.0
2005-03-28 11:00:00,28.85,28.86,28.83,28.85,41400.0,20.7038,20.7109,20.6894,20.7038,41400.0
2005-03-28 11:05:00,28.85,28.87,28.85,28.86,45200.0,20.7038,20.7181,20.7038,20.7109,45200.0
2005-03-28 11:10:00,28.86,28.93,28.86,28.9,119400.0,20.7109,20.7612,20.7109,20.7396,119400.0
2005-03-28 11:15:00,28.9,28.91,28.86,28.9,41400.0,20.7396,20.7468,20.7109,20.7396,41400.0
2005-03-28 11:20:00,28.9,28.94,28.9,28.93,140600.0,20.7396,20.7683,20.7396,20.7612,140600.0
2005-03-28 11:25:00,28.93,28.96,28.93,28.96,91400.0,20.7612,20.7827,20.7612,20.7827,91400.0
2005-03-28 11:30:00,28.96,28.96,28.94,28.95,116200.0,20.7827,20.7827,20.7683,20.7755,116200.0
2005-03-28 11:35:00,28.94,28.97,28.92,28.93,94800.0,20.7683,20.7899,20.754,20.7612,94800.0
2005-03-28 11:40:00,28.93,28.93,28.92,28.92,92200.0,20.7612,20.7612,20.754,20.754,92200.0
2005-03-28 11:45:00,28.92,28.92,28.91,28.92,59800.0,20.754,20.754,20.7468,20.754,59800.0
2005-03-28 11:50:00,28.91,28.91,28.88,28.88,31000.0,20.7468,20.7468,20.7253,20.7253,31000.0
2005-03-28 11:55:00,28.88,28.91,28.88,28.88,76200.0,20.7253,20.7468,20.7253,20.7253,76200.0
2005-03-28 12:00:00,28.88,28.89,28.84,28.84,53200.0,20.7253,20.7325,20.6966,20.6966,53200.0
2005-03-28 12:05:00,28.83,28.83,28.81,28.83,71200.0,20.6894,20.6894,20.675,20.6894,71200.0
2005-03-28 12:10:00,28.83,28.83,28.82,28.83,155400.0,20.6894,20.6894,20.6822,20.6894,155400.0
2005-03-28 12:15:00,28.83,28.83,28.82,28.82,23400.0,20.6894,20.6894,20.6822,20.6822,23400.0
2005-03-28 12:20:00,28.82,28.86,28.82,28.86,24200.0,20.6822,20.7109,20.6822,20.7109,24200.0
2005-03-28 12:25:00,28.86,28.92,28.86,28.91,42800.0,20.7109,20.754,20.7109,20.7468,42800.0
2005-03-28 12:30:00,28.91,28.93,28.91,28.93,63200.0,20.7468,20.7612,20.7468,20.7612,63200.0
2005-03-28 12:35:00,28.93,28.93,28.91,28.91,10400.0,20.7612,20.7612,20.7468,20.7468,10400.0
2005-03-28 12:40:00,28.91,28.92,28.9,28.92,116000.0,20.7468,20.754,20.7396,20.754,116000.0
2005-03-28 12:45:00,28.92,28.93,28.92,28.93,20600.0,20.754,20.7612,20.754,20.7612,20600.0
2005-03-28 12:50:00,28.93,28.93,28.93,28.93,38200.0,20.7612,20.7612,20.7612,20.7612,38200.0
2005-03-28 12:55:00,28.93,28.93,28.91,28.92,45800.0,20.7612,20.7612,20.7468,20.754,45800.0
2005-03-28 13:00:00,28.92,28.93,28.88,28.88,194000.0,20.754,20.7612,20.7253,20.7253,194000.0
2005-03-28 13:05:00,28.89,28.89,28.87,28.87,18600.0,20.7325,20.7325,20.7181,20.7181,18600.0
2005-03-28 13:10:00,28.87,28.89,28.87,28.87,20200.0,20.7181,20.7325,20.7181,20.7181,20200.0
2005-03-28 13:15:00,28.88,28.88,28.86,28.86,67200.0,20.7253,20.7253,20.7109,20.7109,67200.0
2005-03-28 13:20:00,28.86,28.87,28.82,28.82,24200.0,20.7109,20.7181,20.6822,20.6822,24200.0
2005-03-28 13:25:00,28.83,28.83,28.81,28.83,39600.0,20.6894,20.6894,20.675,20.6894,39600.0
2005-03-28 13:30:00,28.83,28.85,28.83,28.84,38800.0,20.6894,20.7038,20.6894,20.6966,38800.0
2005-03-28 13:35:00,28.84,28.9,28.84,28.88,144600.0,20.6966,20.7396,20.6966,20.7253,144600.0
2005-03-28 13:40:00,28.88,28.9,28.88,28.89,86200.0,20.7253,20.7396,20.7253,20.7325,86200.0
2005-03-28 13:45:00,28.89,28.93,28.89,28.93,49400.0,20.7325,20.7612,20.7325,20.7612,49400.0
2005-03-28 13:50:00,28.93,28.93,28.91,28.91,52200.0,20.7612,20.7612,20.7468,20.7468,52200.0
2005-03-28 13:55:00,28.92,28.93,28.91,28.91,71800.0,20.754,20.7612,20.7468,20.7468,71800.0
2005-03-28 14:00:00,28.9,28.91,28.88,28.89,65000.0,20.7396,20.7468,20.7253,20.7325,65000.0
2005-03-28 14:05:00,28.89,28.92,28.89,28.92,74400.0,20.7325,20.754,20.7325,20.754,74400.0
2005-03-28 14:10:00,28.91,28.92,28.88,28.88,68800.0,20.7468,20.754,20.7253,20.7253,68800.0
2005-03-28 14:15:00,28.88,28.89,28.85,28.87,38400.0,20.7253,20.7325,20.7038,20.7181,38400.0
2005-03-28 14:20:00,28.87,28.89,28.86,28.89,40000.0,20.7181,20.7325,20.7109,20.7325,40000.0
2005-03-28 14:25:00,28.89,28.93,28.89,28.92,66800.0,20.7325,20.7612,20.7325,20.754,66800.0
2005-03-28 14:30:00,28.92,28.94,28.91,28.92,80800.0,20.754,20.7683,20.7468,20.754,80800.0
2005-03-28 14:35:00,28.92,28.94,28.91,28.93,46000.0,20.754,20.7683,20.7468,20.7612,46000.0
2005-03-28 14:40:00,28.93,28.94,28.9,28.91,171000.0,20.7612,20.7683,20.7396,20.7468,171000.0
2005-03-28 14:45:00,28.91,28.93,28.91,28.93,115600.0,20.7468,20.7612,20.7468,20.7612,115600.0
2005-03-28 14:50:00,28.93,28.93,28.92,28.92,117600.0,20.7612,20.7612,20.754,20.754,117600.0
2005-03-28 14:55:00,28.92,28.98,28.92,28.93,101000.0,20.754,20.797,20.754,20.7612,101000.0
2005-03-28 15:00:00,28.93,28.95,28.93,28.95,120600.0,20.7612,20.7755,20.7612,20.7755,120600.0
2005-03-28 15:05:00,28.95,28.96,28.93,28.94,85000.0,20.7755,20.7827,20.7612,20.7683,85000.0
2005-03-28 15:10:00,28.94,28.96,28.93,28.94,79800.0,20.7683,20.7827,20.7612,20.7683,79800.0
2005-03-28 15:15:00,28.95,28.97,28.93,28.97,93400.0,20.7755,20.7899,20.7612,20.7899,93400.0
2005-03-28 15:20:00,28.97,28.99,28.95,28.98,146400.0,20.7899,20.8042,20.7755,20.797,146400.0
2005-03-28 15:25:00,28.98,29.0,28.96,28.97,107200.0,20.797,20.8114,20.7827,20.7899,107200.0
2005-03-28 15:30:00,28.97,29.0,28.97,28.98,134400.0,20.7899,20.8114,20.7899,20.797,134400.0
2005-03-28 15:35:00,28.99,28.99,28.97,28.98,132400.0,20.8042,20.8042,20.7899,20.797,132400.0
2005-03-28 15:40:00,28.98,28.99,28.96,28.96,105800.0,20.797,20.8042,20.7827,20.7827,105800.0
2005-03-28 15:45:00,28.96,28.97,28.92,28.92,268200.0,20.7827,20.7899,20.754,20.754,268200.0
2005-03-28 15:50:00,28.92,28.93,28.83,28.85,187600.0,20.754,20.7612,20.6894,20.7038,187600.0
2005-03-28 15:55:00,28.85,28.91,28.85,28.86,221000.0,20.7038,20.7468,20.7038,20.7109,221000.0
2005-03-29 09:30:00,28.75,28.76,28.7,28.7,151800.0,20.632,20.6392,20.5961,20.5961,151800.0
2005-03-29 09:35:00,28.71,28.81,28.7,28.74,69600.0,20.6033,20.675,20.5961,20.6248,69600.0
2005-03-29 09:40:00,28.73,28.73,28.66,28.7,114200.0,20.6176,20.6176,20.5674,20.5961,114200.0
2005-03-29 09:45:00,28.68,28.71,28.68,28.69,223400.0,20.5818,20.6033,20.5818,20.5889,223400.0
2005-03-29 09:50:00,28.69,28.75,28.63,28.63,198400.0,20.5889,20.632,20.5459,20.5459,198400.0
2005-03-29 09:55:00,28.64,28.72,28.63,28.66,89600.0,20.553,20.6105,20.5459,20.5674,89600.0
2005-03-29 10:00:00,28.66,28.74,28.66,28.68,138400.0,20.5674,20.6248,20.5674,20.5818,138400.0
2005-03-29 10:05:00,28.68,28.74,28.68,28.73,108800.0,20.5818,20.6248,20.5818,20.6176,108800.0
2005-03-29 10:10:00,28.73,28.82,28.72,28.74,73200.0,20.6176,20.6822,20.6105,20.6248,73200.0
2005-03-29 10:15:00,28.74,28.78,28.7,28.72,59000.0,20.6248,20.6535,20.5961,20.6105,59000.0
2005-03-29 10:20:00,28.71,28.74,28.7,28.74,54600.0,20.6033,20.6248,20.5961,20.6248,54600.0
2005-03-29 10:25:00,28.74,28.75,28.72,28.72,44600.0,20.6248,20.632,20.6105,20.6105,44600.0
2005-03-29 10:30:00,28.72,28.75,28.72,28.75,53000.0,20.6105,20.632,20.6105,20.632,53000.0
2005-03-29 10:35:00,28.73,28.77,28.73,28.75,84200.0,20.6176,20.6463,20.6176,20.632,84200.0
2005-03-29 10:40:00,28.75,28.75,28.71,28.73,55000.0,20.632,20.632,20.6033,20.6176,55000.0
2005-03-29 10:45:00,28.73,28.75,28.72,28.75,40800.0,20.6176,20.632,20.6105,20.632,40800.0
2005-03-29 10:50:00,28.75,28.75,28.72,28.72,35200.0,20.632,20.632,20.6105,20.6105,35200.0
2005-03-29 10:55:00,28.72,28.73,28.7,28.72,74000.0,20.6105,20.6176,20.5961,20.6105,74000.0
2005-03-29 11:00:00,28.72,28.73,28.7,28.72,285600.0,20.6105,20.6176,20.5961,20.6105,285600.0
2005-03-29 11:05:00,28.72,28.73,28.72,28.73,327400.0,20.6105,20.6176,20.6105,20.6176,327400.0
2005-03-29 11:10:00,28.73,28.74,28.73,28.74,177200.0,20.6176,20.6248,20.6176,20.6248,177200.0
2005-03-29 11:15:00,28.74,28.75,28.73,28.74,54800.0,20.6248,20.632,20.6176,20.6248,54800.0
2005-03-29 11:20:00,28.74,28.76,28.74,28.76,63800.0,20.6248,20.6392,20.6248,20.6392,63800.0
2005-03-29 11:25:00,28.76,28.77,28.74,28.74,55200.0,20.6392,20.6463,20.6248,20.6248,55200.0
2005-03-29 11:30:00,28.73,28.74,28.71,28.74,60000.0,20.6176,20.6248,20.6033,20.6248,60000.0
2005-03-29 11:35:00,28.74,28.75,28.74,28.75,159000.0,20.6248,20.632,20.6248,20.632,159000.0
2005-03-29 11:40:00,28.75,28.77,28.75,28.75,75000.0,20.632,20.6463,20.632,20.632,75000.0
2005-03-29 11:45:00,28.75,28.75,28.73,28.73,79600.0,20.632,20.632,20.6176,20.6176,79600.0
2005-03-29 11:50:00,28.73,28.75,28.73,28.74,35600.0,20.6176,20.632,20.6176,20.6248,35600.0
2005-03-29 11:55:00,28.75,28.75,28.74,28.75,256400.0,20.632,20.632,20.6248,20.632,256400.0
2005-03-29 12:00:00,28.75,28.75,28.73,28.74,19200.0,20.632,20.632,20.6176,20.6248,19200.0
2005-03-29 12:05:00,28.74,28.77,28.74,28.75,73200.0,20.6248,20.6463,20.6248,20.632,73200.0
2005-03-29 12:10:00,28.75,28.77,28.74,28.74,225400.0,20.632,20.6463,20.6248,20.6248,225400.0
2005-03-29 12:15:00,28.74,28.75,28.73,28.73,92000.0,20.6248,20.632,20.6176,20.6176,92000.0
2005-03-29 12:20:00,28.73,28.74,28.73,28.73,93200.0,20.6176,20.6248,20.6176,20.6176,93200.0
2005-03-29 12:25:00,28.72,28.73,28.72,28.72,32000.0,20.6105,20.6176,20.6105,20.6105,32000.0
2005-03-29 12:30:00,28.72,28.72,28.7,28.71,53800.0,20.6105,20.6105,20.5961,20.6033,53800.0
2005-03-29 12:35:00,28.71,28.72,28.71,28.72,24000.0,20.6033,20.6105,20.6033,20.6105,24000.0
2005-03-29 12:40:00,28.72,28.74,28.71,28.74,19000.0,20.6105,20.6248,20.6033,20.6248,19000.0
2005-03-29 12:45:00,28.73,28.74,28.73,28.73,43400.0,20.6176,20.6248,20.6176,20.6176,43400.0
2005-03-29 12:50:00,28.73,28.73,28.71,28.71,29200.0,20.6176,20.6176,20.6033,20.6033,29200.0
2005-03-29 12:55:00,28.72,28.73,28.72,28.73,45600.0,20.6105,20.6176,20.6105,20.6176,45600.0
2005-03-29 13:00:00,28.72,28.74,28.72,28.73,24600.0,20.6105,20.6248,20.6105,20.6176,24600.0
2005-03-29 13:05:00,28.73,28.74,28.72,28.72,40000.0,20.6176,20.6248,20.6105,20.6105,40000.0
2005-03-29 13:10:00,28.72,28.72,28.71,28.71,159400.0,20.6105,20.6105,20.6033,20.6033,159400.0
2005-03-29 13:15:00,28.71,28.71,28.7,28.71,135800.0,20.6033,20.6033,20.5961,20.6033,135800.0
2005-03-29 13:20:00,28.71,28.71,28.7,28.71,230400.0,20.6033,20.6033,20.5961,20.6033,230400.0
2005-03-29 13:25:00,28.7,28.73,28.7,28.71,49600.0,20.5961,20.6176,20.5961,20.6033,49600.0
2005-03-29 13:30:00,28.71,28.71,28.7,28.71,24000.0,20.6033,20.6033,20.5961,20.6033,24000.0
2005-03-29 13:35:00,28.71,28.72,28.71,28.71,42200.0,20.6033,20.6105,20.6033,20.6033,42200.0
2005-03-29 13:40:00,28.71,28.71,28.71,28.71,47000.0,20.6033,20.6033,20.6033,20.6033,47000.0
2005-03-29 13:45:00,28.71,28.72,28.71,28.71,37200.0,20.6033,20.6105,20.6033,20.6033,37200.0
2005-03-29 13:50:00,28.71,28.72,28.68,28.68,99000.0,20.6033,20.6105,20.5818,20.5818,99000.0
2005-03-29 13:55:00,28.68,28.71,28.68,28.71,60400.0,20.5818,20.6033,20.5818,20.6033,60400.0
2005-03-29 14:00:00,28.71,28.71,28.67,28.67,96200.0,20.6033,20.6033,20.5746,20.5746,96200.0
2005-03-29 14:05:00,28.67,28.67,28.64,28.65,107400.0,20.5746,20.5746,20.553,20.5602,107400.0
2005-03-29 14:10:00,28.65,28.66,28.63,28.65,99800.0,20.5602,20.5674,20.5459,20.5602,99800.0
2005-03-29 14:15:00,28.65,28.65,28.64,28.64,59000.0,20.5602,20.5602,20.553,20.553,59000.0
2005-03-29 14:20:00,28.65,28.65,28.64,28.64,456600.0,20.5602,20.5602,20.553,20.553,456600.0
2005-03-29 14:25:00,28.64,28.68,28.64,28.68,192800.0,20.553,20.5818,20.553,20.5818,192800.0
2005-03-29 14:30:00,28.68,28.69,28.64,28.65,66200.0,20.5818,20.5889,20.553,20.5602,66200.0
2005-03-29 14:35:00,28.64,28.64,28.63,28.64,214800.0,20.553,20.553,20.5459,20.553,214800.0
2005-03-29 14:40:00,28.64,28.64,28.63,28.64,196400.0,20.553,20.553,20.5459,20.553,196400.0
2005-03-29 14:45:00,28.64,28.65,28.64,28.65,178600.0,20.553,20.5602,20.553,20.5602,178600.0
2005-03-29 14:50:00,28.65,28.66,28.63,28.66,274000.0,20.5602,20.5674,20.5459,20.5674,274000.0
2005-03-29 14:55:00,28.66,28.66,28.64,28.64,54600.0,20.5674,20.5674,20.553,20.553,54600.0
2005-03-29 15:00:00,28.64,28.64,28.55,28.55,75600.0,20.553,20.553,20.4885,20.4885,75600.0
2005-03-29 15:05:00,28.55,28.55,28.53,28.53,79400.0,20.4885,20.4885,20.4741,20.4741,79400.0
2005-03-29 15:10:00,28.53,28.54,28.5,28.5,97400.0,20.4741,20.4813,20.4526,20.4526,97400.0
2005-03-29 15:15:00,28.5,28.51,28.48,28.51,62000.0,20.4526,20.4598,20.4382,20.4598,62000.0
2005-03-29 15:20:00,28.51,28.51,28.48,28.49,46600.0,20.4598,20.4598,20.4382,20.4454,46600.0
2005-03-29 15:25:00,28.49,28.49,28.43,28.45,156400.0,20.4454,20.4454,20.4023,20.4167,156400.0
2005-03-29 15:30:00,28.45,28.52,28.45,28.5,80000.0,20.4167,20.4669,20.4167,20.4526,80000.0
2005-03-29 15:35:00,28.49,28.49,28.45,28.45,126400.0,20.4454,20.4454,20.4167,20.4167,126400.0
2005-03-29 15:40:00,28.46,28.46,28.42,28.43,80800.0,20.4239,20.4239,20.3952,20.4023,80800.0
2005-03-29 15:45:00,28.43,28.43,28.37,28.38,98800.0,20.4023,20.4023,20.3593,20.3665,98800.0
2005-03-29 15:50:00,28.37,28.44,28.36,28.42,131600.0,20.3593,20.4095,20.3521,20.3952,131600.0
2005-03-29 15:55:00,28.42,28.43,28.4,28.43,171000.0,20.3952,20.4023,20.3808,20.4023,171000.0
2005-03-30 09:30:00,28.41,28.59,28.41,28.5,143600.0,20.388,20.5172,20.388,20.4526,143600.0
2005-03-30 09:35:00,28.5,28.58,28.5,28.52,44000.0,20.4526,20.51,20.4526,20.4669,44000.0
2005-03-30 09:40:00,28.53,28.55,28.49,28.5,101800.0,20.4741,20.4885,20.4454,20.4526,101800.0
2005-03-30 09:45:00,28.5,28.51,28.49,28.5,74600.0,20.4526,20.4598,20.4454,20.4526,74600.0
2005-03-30 09:50:00,28.5,28.55,28.47,28.49,104600.0,20.4526,20.4885,20.4311,20.4454,104600.0
2005-03-30 09:55:00,28.49,28.5,28.49,28.5,99000.0,20.4454,20.4526,20.4454,20.4526,99000.0
2005-03-30 10:00:00,28.5,28.5,28.43,28.49,108400.0,20.4526,20.4526,20.4023,20.4454,108400.0
2005-03-30 10:05:00,28.49,28.53,28.48,28.5,68000.0,20.4454,20.4741,20.4382,20.4526,68000.0
2005-03-30 10:10:00,28.5,28.5,28.48,28.49,114400.0,20.4526,20.4526,20.4382,20.4454,114400.0
2005-03-30 10:15:00,28.49,28.52,28.49,28.52,55000.0,20.4454,20.4669,20.4454,20.4669,55000.0
2005-03-30 10:20:00,28.52,28.55,28.51,28.53,129800.0,20.4669,20.4885,20.4598,20.4741,129800.0
2005-03-30 10:25:00,28.52,28.55,28.5,28.53,43000.0,20.4669,20.4885,20.4526,20.4741,43000.0
2005-03-30 10:30:00,28.53,28.6,28.52,28.6,116000.0,20.4741,20.5243,20.4669,20.5243,116000.0
2005-03-30 10:35:00,28.6,28.64,28.58,28.64,36400.0,20.5243,20.553,20.51,20.553,36400.0
2005-03-30 10:40:00,28.61,28.64,28.59,28.61,112000.0,20.5315,20.553,20.5172,20.5315,112000.0
2005-03-30 10:45:00,28.61,28.65,28.61,28.65,38200.0,20.5315,20.5602,20.5315,20.5602,38200.0
2005-03-30 10:50:00,28.65,28.68,28.64,28.67,68800.0,20.5602,20.5818,20.553,20.5746,68800.0
2005-03-30 10:55:00,28.67,28.7,28.66,28.67,56000.0,20.5746,20.5961,20.5674,20.5746,56000.0
2005-03-30 11:00:00,28.67,28.67,28.59,28.6,113400.0,20.5746,20.5746,20.5172,20.5243,113400.0
2005-03-30 11:05:00,28.6,28.63,28.6,28.63,132400.0,20.5243,20.5459,20.5243,20.5459,132400.0
2005-03-30 11:10:00,28.63,28.63,28.58,28.58,77200.0,20.5459,20.5459,20.51,20.51,77200.0
2005-03-30 11:15:00,28.58,28.66,28.58,28.6,164800.0,20.51,20.5674,20.51,20.5243,164800.0
2005-03-30 11:20:00,28.6,28.61,28.58,28.58,45000.0,20.5243,20.5315,20.51,20.51,45000.0
2005-03-30 11:25:00,28.59,28.6,28.57,28.6,66200.0,20.5172,20.5243,20.5028,20.5243,66200.0
2005-03-30 11:30:00,28.6,28.61,28.58,28.58,80200.0,20.5243,20.5315,20.51,20.51,80200.0
2005-03-30 11:35:00,28.58,28.58,28.56,28.56,51000.0,20.51,20.51,20.4956,20.4956,51000.0
2005-03-30 11:40:00,28.56,28.6,28.55,28.6,34800.0,20.4956,20.5243,20.4885,20.5243,34800.0
2005-03-30 11:45:00,28.6,28.63,28.6,28.63,75800.0,20.5243,20.5459,20.5243,20.5459,75800.0
2005-03-30 11:50:00,28.62,28.63,28.59,28.59,90200.0,20.5387,20.5459,20.5172,20.5172,90200.0
2005-03-30 11:55:00,28.59,28.62,28.59,28.61,71600.0,20.5172,20.5387,20.5172,20.5315,71600.0
2005-03-30 12:00:00,28.62,28.63,28.61,28.62,48400.0,20.5387,20.5459,20.5315,20.5387,48400.0
2005-03-30 12:05:00,28.62,28.63,28.61,28.61,34000.0,20.5387,20.5459,20.5315,20.5315,34000.0
2005-03-30 12:10:00,28.61,28.61,28.6,28.61,20600.0,20.5315,20.5315,20.5243,20.5315,20600.0
2005-03-30 12:15:00,28.61,28.61,28.6,28.61,25200.0,20.5315,20.5315,20.5243,20.5315,25200.0
2005-03-30 12:20:00,28.61,28.61,28.59,28.61,61000.0,20.5315,20.5315,20.5172,20.5315,61000.0
2005-03-30 12:25:00,28.61,28.61,28.58,28.59,37200.0,20.5315,20.5315,20.51,20.5172,37200.0
2005-03-30 12:30:00,28.59,28.59,28.57,28.57,37000.0,20.5172,20.5172,20.5028,20.5028,37000.0
2005-03-30 12:35:00,28.57,28.59,28.57,28.58,26000.0,20.5028,20.5172,20.5028,20.51,26000.0
2005-03-30 12:40:00,28.58,28.58,28.57,28.58,50400.0,20.51,20.51,20.5028,20.51,50400.0
2005-03-30 12:45:00,28.58,28.61,28.58,28.61,120200.0,20.51,20.5315,20.51,20.5315,120200.0
2005-03-30 12:50:00,28.61,28.61,28.57,28.6,26200.0,20.5315,20.5315,20.5028,20.5243,26200.0
2005-03-30 12:55:00,28.6,28.6,28.57,28.59,12800.0,20.5243,20.5243,20.5028,20.5172,12800.0
2005-03-30 13:00:00,28.57,28.57,28.52,28.53,43600.0,20.5028,20.5028,20.4669,20.4741,43600.0
2005-03-30 13:05:00,28.54,28.57,28.53,28.57,47600.0,20.4813,20.5028,20.4741,20.5028,47600.0
2005-03-30 13:10:00,28.57,28.59,28.56,28.58,27600.0,20.5028,20.5172,20.4956,20.51,27600.0
2005-03-30 13:15:00,28.58,28.58,28.57,28.58,38400.0,20.51,20.51,20.5028,20.51,38400.0
2005-03-30 13:20:00,28.57,28.57,28.55,28.55,27800.0,20.5028,20.5028,20.4885,20.4885,27800.0
2005-03-30 13:25:00,28.56,28.57,28.55,28.57,40600.0,20.4956,20.5028,20.4885,20.5028,40600.0
2005-03-30 13:30:00,28.57,28.58,28.55,28.57,38200.0,20.5028,20.51,20.4885,20.5028,38200.0
2005-03-30 13:35:00,28.56,28.57,28.55,28.57,31200.0,20.4956,20.5028,20.4885,20.5028,31200.0
2005-03-30 13:40:00,28.57,28.57,28.56,28.56,22200.0,20.5028,20.5028,20.4956,20.4956,22200.0
2005-03-30 13:45:00,28.56,28.56,28.54,28.54,44400.0,20.4956,20.4956,20.4813,20.4813,44400.0
2005-03-30 13:50:00,28.55,28.55,28.53,28.54,22200.0,20.4885,20.4885,20.4741,20.4813,22200.0
2005-03-30 13:55:00,28.54,28.58,28.54,28.57,40400.0,20.4813,20.51,20.4813,20.5028,40400.0
2005-03-30 14:00:00,28.57,28.59,28.56,28.57,109200.0,20.5028,20.5172,20.4956,20.5028,109200.0
2005-03-30 14:05:00,28.57,28.58,28.55,28.56,53400.0,20.5028,20.51,20.4885,20.4956,53400.0
2005-03-30 14:10:00,28.56,28.56,28.54,28.54,41600.0,20.4956,20.4956,20.4813,20.4813,41600.0
2005-03-30 14:15:00,28.55,28.56,28.53,28.53,40200.0,20.4885,20.4956,20.4741,20.4741,40200.0
2005-03-30 14:20:00,28.53,28.53,28.47,28.47,86400.0,20.4741,20.4741,20.4311,20.4311,86400.0
2005-03-30 14:25:00,28.48,28.48,28.43,28.45,53800.0,20.4382,20.4382,20.4023,20.4167,53800.0
2005-03-30 14:30:00,28.44,28.5,28.43,28.49,77400.0,20.4095,20.4526,20.4023,20.4454,77400.0
2005-03-30 14:35:00,28.49,28.49,28.46,28.46,23000.0,20.4454,20.4454,20.4239,20.4239,23000.0
2005-03-30 14:40:00,28.46,28.46,28.41,28.42,63200.0,20.4239,20.4239,20.388,20.3952,63200.0
2005-03-30 14:45:00,28.42,28.43,28.39,28.4,76400.0,20.3952,20.4023,20.3736,20.3808,76400.0
2005-03-30 14:50:00,28.4,28.4,28.38,28.39,85600.0,20.3808,20.3808,20.3665,20.3736,85600.0
2005-03-30 14:55:00,28.39,28.43,28.39,28.43,55800.0,20.3736,20.4023,20.3736,20.4023,55800.0
2005-03-30 15:00:00,28.43,28.44,28.42,28.44,107000.0,20.4023,20.4095,20.3952,20.4095,107000.0
2005-03-30 15:05:00,28.43,28.43,28.4,28.41,35400.0,20.4023,20.4023,20.3808,20.388,35400.0
2005-03-30 15:10:00,28.41,28.41,28.38,28.39,50000.0,20.388,20.388,20.3665,20.3736,50000.0
2005-03-30 15:15:00,28.4,28.41,28.38,28.4,34000.0,20.3808,20.388,20.3665,20.3808,34000.0
2005-03-30 15:20:00,28.4,28.43,28.39,28.41,77000.0,20.3808,20.4023,20.3736,20.388,77000.0
2005-03-30 15:25:00,28.41,28.48,28.41,28.46,47600.0,20.388,20.4382,20.388,20.4239,47600.0
2005-03-30 15:30:00,28.46,28.47,28.46,28.46,99400.0,20.4239,20.4311,20.4239,20.4239,99400.0
2005-03-30 15:35:00,28.47,28.5,28.45,28.5,77200.0,20.4311,20.4526,20.4167,20.4526,77200.0
2005-03-30 15:40:00,28.5,28.52,28.5,28.5,110600.0,20.4526,20.4669,20.4526,20.4526,110600.0
2005-03-30 15:45:00,28.5,28.52,28.48,28.48,109400.0,20.4526,20.4669,20.4382,20.4382,109400.0
2005-03-30 15:50:00,28.49,28.49,28.48,28.48,131400.0,20.4454,20.4454,20.4382,20.4382,131400.0
2005-03-30 15:55:00,28.48,28.48,28.45,28.47,200400.0,20.4382,20.4382,20.4167,20.4311,200400.0
2005-03-31 09:30:00,28.5,28.5,28.39,28.45,120200.0,20.4526,20.4526,20.3736,20.4167,120200.0
2005-03-31 09:35:00,28.45,28.53,28.45,28.53,130000.0,20.4167,20.4741,20.4167,20.4741,130000.0
2005-03-31 09:40:00,28.53,28.63,28.51,28.63,106000.0,20.4741,20.5459,20.4598,20.5459,106000.0
2005-03-31 09:45:00,28.63,28.71,28.63,28.68,124400.0,20.5459,20.6033,20.5459,20.5818,124400.0
2005-03-31 09:50:00,28.68,28.7,28.62,28.63,131000.0,20.5818,20.5961,20.5387,20.5459,131000.0
2005-03-31 09:55:00,28.62,28.62,28.52,28.55,225400.0,20.5387,20.5387,20.4669,20.4885,225400.0
2005-03-31 10:00:00,28.55,28.6,28.55,28.59,100600.0,20.4885,20.5243,20.4885,20.5172,100600.0
2005-03-31 10:05:00,28.59,28.59,28.48,28.49,43400.0,20.5172,20.5172,20.4382,20.4454,43400.0
2005-03-31 10:10:00,28.49,28.5,28.46,28.5,130800.0,20.4454,20.4526,20.4239,20.4526,130800.0
2005-03-31 10:15:00,28.5,28.53,28.49,28.53,52000.0,20.4526,20.4741,20.4454,20.4741,52000.0
2005-03-31 10:20:00,28.54,28.54,28.5,28.52,194200.0,20.4813,20.4813,20.4526,20.4669,194200.0
2005-03-31 10:25:00,28.52,28.55,28.52,28.54,83800.0,20.4669,20.4885,20.4669,20.4813,83800.0
2005-03-31 10:30:00,28.54,28.59,28.54,28.59,119600.0,20.4813,20.5172,20.4813,20.5172,119600.0
2005-03-31 10:35:00,28.59,28.59,28.51,28.51,41400.0,20.5172,20.5172,20.4598,20.4598,41400.0
2005-03-31 10:40:00,28.51,28.52,28.5,28.52,53400.0,20.4598,20.4669,20.4526,20.4669,53400.0
2005-03-31 10:45:00,28.53,28.55,28.53,28.54,32200.0,20.4741,20.4885,20.4741,20.4813,32200.0
2005-03-31 10:50:00,28.54,28.55,28.53,28.53,43800.0,20.4813,20.4885,20.4741,20.4741,43800.0
2005-03-31 10:55:00,28.52,28.53,28.5,28.52,72600.0,20.4669,20.4741,20.4526,20.4669,72600.0
2005-03-31 11:00:00,28.53,28.54,28.5,28.54,58800.0,20.4741,20.4813,20.4526,20.4813,58800.0
2005-03-31 11:05:00,28.55,28.57,28.53,28.54,84200.0,20.4885,20.5028,20.4741,20.4813,84200.0
2005-03-31 11:10:00,28.54,28.56,28.53,28.53,94200.0,20.4813,20.4956,20.4741,20.4741,94200.0
2005-03-31 11:15:00,28.54,28.54,28.53,28.53,109000.0,20.4813,20.4813,20.4741,20.4741,109000.0
2005-03-31 11:20:00,28.54,28.55,28.54,28.54,84800.0,20.4813,20.4885,20.4813,20.4813,84800.0
2005-03-31 11:25:00,28.54,28.54,28.52,28.53,177600.0,20.4813,20.4813,20.4669,20.4741,177600.0
2005-03-31 11:30:00,28.53,28.53,28.52,28.53,48000.0,20.4741,20.4741,20.4669,20.4741,48000.0
2005-03-31 11:35:00,28.52,28.55,28.52,28.54,214800.0,20.4669,20.4885,20.4669,20.4813,214800.0
2005-03-31 11:40:00,28.54,28.56,28.5,28.54,50800.0,20.4813,20.4956,20.4526,20.4813,50800.0
2005-03-31 11:45:00,28.53,28.54,28.52,28.53,56400.0,20.4741,20.4813,20.4669,20.4741,56400.0
2005-03-31 11:50:00,28.53,28.54,28.47,28.48,178200.0,20.4741,20.4813,20.4311,20.4382,178200.0
2005-03-31 11:55:00,28.47,28.5,28.46,28.5,29400.0,20.4311,20.4526,20.4239,20.4526,29400.0
2005-03-31 12:00:00,28.5,28.54,28.5,28.54,36800.0,20.4526,20.4813,20.4526,20.4813,36800.0
2005-03-31 12:05:00,28.54,28.54,28.53,28.54,14400.0,20.4813,20.4813,20.4741,20.4813,14400.0
2005-03-31 12:10:00,28.54,28.54,28.51,28.52,25800.0,20.4813,20.4813,20.4598,20.4669,25800.0
2005-03-31 12:15:00,28.51,28.52,28.41,28.41,67200.0,20.4598,20.4669,20.388,20.388,67200.0
2005-03-31 12:20:00,28.41,28.43,28.41,28.42,61200.0,20.388,20.4023,20.388,20.3952,61200.0
2005-03-31 12:25:00,28.42,28.43,28.41,28.43,24400.0,20.3952,20.4023,20.388,20.4023,24400.0
2005-03-31 12:30:00,28.43,28.47,28.43,28.45,50600.0,20.4023,20.4311,20.4023,20.4167,50600.0
2005-03-31 12:35:00,28.45,28.46,28.45,28.46,46800.0,20.4167,20.4239,20.4167,20.4239,46800.0
2005-03-31 12:40:00,28.46,28.53,28.46,28.53,148800.0,20.4239,20.4741,20.4239,20.4741,148800.0
2005-03-31 12:45:00,28.52,28.53,28.52,28.53,96200.0,20.4669,20.4741,20.4669,20.4741,96200.0
2005-03-31 12:50:00,28.53,28.54,28.52,28.53,63000.0,20.4741,20.4813,20.4669,20.4741,63000.0
2005-03-31 12:55:00,28.53,28.56,28.53,28.56,30200.0,20.4741,20.4956,20.4741,20.4956,30200.0
2005-03-31 13:00:00,28.56,28.6,28.56,28.59,36200.0,20.4956,20.5243,20.4956,20.5172,36200.0
2005-03-31 13:05:00,28.59,28.6,28.59,28.6,45200.0,20.5172,20.5243,20.5172,20.5243,45200.0
2005-03-31 13:10:00,28.6,28.61,28.6,28.6,49000.0,20.5243,20.5315,20.5243,20.5243,49000.0
2005-03-31 13:15:00,28.61,28.61,28.6,28.6,11400.0,20.5315,20.5315,20.5243,20.5243,11400.0
2005-03-31 13:20:00,28.61,28.61,28.6,28.6,17800.0,20.5315,20.5315,20.5243,20.5243,17800.0
2005-03-31 13:25:00,28.6,28.62,28.6,28.61,33200.0,20.5243,20.5387,20.5243,20.5315,33200.0
2005-03-31 13:30:00,28.61,28.63,28.61,28.61,59000.0,20.5315,20.5459,20.5315,20.5315,59000.0
2005-03-31 13:35:00,28.62,28.63,28.61,28.63,54400.0,20.5387,20.5459,20.5315,20.5459,54400.0
2005-03-31 13:40:00,28.62,28.63,28.62,28.63,6800.0,20.5387,20.5459,20.5387,20.5459,6800.0
2005-03-31 13:45:00,28.62,28.63,28.6,28.6,75000.0,20.5387,20.5459,20.5243,20.5243,75000.0
2005-03-31 13:50:00,28.6,28.6,28.58,28.58,20400.0,20.5243,20.5243,20.51,20.51,20400.0
2005-03-31 13:55:00,28.58,28.61,28.58,28.61,40600.0,20.51,20.5315,20.51,20.5315,40600.0
2005-03-31 14:00:00,28.61,28.61,28.58,28.58,65600.0,20.5315,20.5315,20.51,20.51,65600.0
2005-03-31 14:05:00,28.58,28.59,28.58,28.58,34400.0,20.51,20.5172,20.51,20.51,34400.0
2005-03-31 14:10:00,28.58,28.62,28.58,28.61,83200.0,20.51,20.5387,20.51,20.5315,83200.0
2005-03-31 14:15:00,28.62,28.65,28.61,28.63,47000.0,20.5387,20.5602,20.5315,20.5459,47000.0
2005-03-31 14:20:00,28.63,28.63,28.61,28.63,70600.0,20.5459,20.5459,20.5315,20.5459,70600.0
2005-03-31 14:25:00,28.62,28.63,28.61,28.62,33000.0,20.5387,20.5459,20.5315,20.5387,33000.0
2005-03-31 14:30:00,28.62,28.64,28.62,28.64,50200.0,20.5387,20.553,20.5387,20.553,50200.0
2005-03-31 14:35:00,28.64,28.66,28.63,28.65,121000.0,20.553,20.5674,20.5459,20.5602,121000.0
2005-03-31 14:40:00,28.65,28.66,28.65,28.65,26400.0,20.5602,20.5674,20.5602,20.5602,26400.0
2005-03-31 14:45:00,28.66,28.71,28.66,28.7,62200.0,20.5674,20.6033,20.5674,20.5961,62200.0
2005-03-31 14:50:00,28.7,28.7,28.68,28.68,22400.0,20.5961,20.5961,20.5818,20.5818,22400.0
2005-03-31 14:55:00,28.68,28.69,28.67,28.67,123400.0,20.5818,20.5889,20.5746,20.5746,123400.0
2005-03-31 15:00:00,28.68,28.68,28.64,28.64,24400.0,20.5818,20.5818,20.553,20.553,24400.0
2005-03-31 15:05:00,28.64,28.64,28.6,28.6,41600.0,20.553,20.553,20.5243,20.5243,41600.0
2005-03-31 15:10:00,28.6,28.62,28.6,28.62,51400.0,20.5243,20.5387,20.5243,20.5387,51400.0
2005-03-31 15:15:00,28.61,28.63,28.61,28.63,108400.0,20.5315,20.5459,20.5315,20.5459,108400.0
2005-03-31 15:20:00,28.62,28.66,28.62,28.65,214400.0,20.5387,20.5674,20.5387,20.5602,214400.0
2005-03-31 15:25:00,28.65,28.65,28.61,28.61,109400.0,20.5602,20.5602,20.5315,20.5315,109400.0
2005-03-31 15:30:00,28.61,28.61,28.58,28.58,82200.0,20.5315,20.5315,20.51,20.51,82200.0
2005-03-31 15:35:00,28.58,28.6,28.58,28.59,166600.0,20.51,20.5243,20.51,20.5172,166600.0
2005-03-31 15:40:00,28.59,28.61,28.59,28.59,127800.0,20.5172,20.5315,20.5172,20.5172,127800.0
2005-03-31 15:45:00,28.59,28.59,28.55,28.55,135000.0,20.5172,20.5172,20.4885,20.4885,135000.0
2005-03-31 15:50:00,28.56,28.56,28.52,28.54,313400.0,20.4956,20.4956,20.4669,20.4813,313400.0
2005-03-31 15:55:00,28.54,28.54,28.52,28.52,213200.0,20.4813,20.4813,20.4669,20.4669,213200.0
2005-04-01 09:30:00,28.65,28.68,28.65,28.66,164200.0,20.5602,20.5818,20.5602,20.5674,164200.0
2005-04-01 09:35:00,28.66,28.67,28.55,28.61,72800.0,20.5674,20.5746,20.4885,20.5315,72800.0
2005-04-01 09:40:00,28.64,28.65,28.57,28.62,83000.0,20.553,20.5602,20.5028,20.5387,83000.0
2005-04-01 09:45:00,28.64,28.68,28.59,28.61,94000.0,20.553,20.5818,20.5172,20.5315,94000.0
2005-04-01 09:50:00,28.62,28.65,28.55,28.55,120000.0,20.5387,20.5602,20.4885,20.4885,120000.0
2005-04-01 09:55:00,28.55,28.62,28.53,28.57,98200.0,20.4885,20.5387,20.4741,20.5028,98200.0
2005-04-01 10:00:00,28.57,28.65,28.57,28.62,89800.0,20.5028,20.5602,20.5028,20.5387,89800.0
2005-04-01 10:05:00,28.63,28.63,28.48,28.5,109000.0,20.5459,20.5459,20.4382,20.4526,109000.0
2005-04-01 10:10:00,28.5,28.56,28.5,28.56,158800.0,20.4526,20.4956,20.4526,20.4956,158800.0
2005-04-01 10:15:00,28.55,28.56,28.46,28.53,144400.0,20.4885,20.4956,20.4239,20.4741,144400.0
2005-04-01 10:20:00,28.53,28.54,28.5,28.51,218600.0,20.4741,20.4813,20.4526,20.4598,218600.0
2005-04-01 10:25:00,28.51,28.55,28.51,28.55,235200.0,20.4598,20.4885,20.4598,20.4885,235200.0
2005-04-01 10:30:00,28.55,28.58,28.51,28.53,96400.0,20.4885,20.51,20.4598,20.4741,96400.0
2005-04-01 10:35:00,28.53,28.55,28.53,28.54,45000.0,20.4741,20.4885,20.4741,20.4813,45000.0
2005-04-01 10:40:00,28.54,28.55,28.53,28.54,25200.0,20.4813,20.4885,20.4741,20.4813,25200.0
2005-04-01 10:45:00,28.54,28.54,28.51,28.53,103200.0,20.4813,20.4813,20.4598,20.4741,103200.0
2005-04-01 10:50:00,28.53,28.56,28.52,28.53,67400.0,20.4741,20.4956,20.4669,20.4741,67400.0
2005-04-01 10:55:00,28.53,28.53,28.51,28.52,382600.0,20.4741,20.4741,20.4598,20.4669,382600.0
2005-04-01 11:00:00,28.52,28.53,28.52,28.52,260200.0,20.4669,20.4741,20.4669,20.4669,260200.0
2005-04-01 11:05:00,28.53,28.53,28.5,28.53,176000.0,20.4741,20.4741,20.4526,20.4741,176000.0
2005-04-01 11:10:00,28.53,28.53,28.52,28.53,160400.0,20.4741,20.4741,20.4669,20.4741,160400.0
2005-04-01 11:15:00,28.52,28.53,28.52,28.53,168600.0,20.4669,20.4741,20.4669,20.4741,168600.0
2005-04-01 11:20:00,28.53,28.53,28.52,28.53,174000.0,20.4741,20.4741,20.4669,20.4741,174000.0
2005-04-01 11:25:00,28.53,28.53,28.52,28.53,76800.0,20.4741,20.4741,20.4669,20.4741,76800.0
2005-04-01 11:30:00,28.53,28.55,28.5,28.53,147200.0,20.4741,20.4885,20.4526,20.4741,147200.0
2005-04-01 11:35:00,28.54,28.54,28.5,28.52,59600.0,20.4813,20.4813,20.4526,20.4669,59600.0
2005-04-01 11:40:00,28.52,28.53,28.45,28.49,89000.0,20.4669,20.4741,20.4167,20.4454,89000.0
2005-04-01 11:45:00,28.48,28.49,28.44,28.44,152200.0,20.4382,20.4454,20.4095,20.4095,152200.0
2005-04-01 11:50:00,28.44,28.45,28.4,28.43,46600.0,20.4095,20.4167,20.3808,20.4023,46600.0
2005-04-01 11:55:00,28.42,28.43,28.4,28.4,41800.0,20.3952,20.4023,20.3808,20.3808,41800.0
2005-04-01 12:00:00,28.4,28.43,28.4,28.4,33400.0,20.3808,20.4023,20.3808,20.3808,33400.0
2005-04-01 12:05:00,28.4,28.4,28.3,28.3,59000.0,20.3808,20.3808,20.3091,20.3091,59000.0
2005-04-01 12:10:00,28.3,28.3,28.2,28.2,66000.0,20.3091,20.3091,20.2373,20.2373,66000.0
2005-04-01 12:15:00,28.21,28.24,28.2,28.21,72800.0,20.2445,20.266,20.2373,20.2445,72800.0
2005-04-01 12:20:00,28.2,28.21,28.17,28.17,75200.0,20.2373,20.2445,20.2158,20.2158,75200.0
2005-04-01 12:25:00,28.17,28.17,28.04,28.04,78800.0,20.2158,20.2158,20.1225,20.1225,78800.0
2005-04-01 12:30:00,28.06,28.06,27.97,27.99,183600.0,20.1368,20.1368,20.0722,20.0866,183600.0
2005-04-01 12:35:00,27.99,28.02,27.93,28.02,154400.0,20.0866,20.1081,20.0435,20.1081,154400.0
2005-04-01 12:40:00,28.02,28.14,28.01,28.13,80000.0,20.1081,20.1942,20.1009,20.1871,80000.0
2005-04-01 12:45:00,28.13,28.13,28.11,28.11,97200.0,20.1871,20.1871,20.1727,20.1727,97200.0
2005-04-01 12:50:00,28.11,28.11,28.02,28.02,126600.0,20.1727,20.1727,20.1081,20.1081,126600.0
2005-04-01 12:55:00,28.02,28.03,28.0,28.02,41200.0,20.1081,20.1153,20.0938,20.1081,41200.0
2005-04-01 13:00:00,28.01,28.1,28.0,28.09,99000.0,20.1009,20.1655,20.0938,20.1584,99000.0
2005-04-01 13:05:00,28.1,28.14,28.09,28.1,72600.0,20.1655,20.1942,20.1584,20.1655,72600.0
2005-04-01 13:10:00,28.1,28.11,28.09,28.1,68200.0,20.1655,20.1727,20.1584,20.1655,68200.0
2005-04-01 13:15:00,28.1,28.1,28.03,28.06,112200.0,20.1655,20.1655,20.1153,20.1368,112200.0
2005-04-01 13:20:00,28.07,28.1,28.06,28.06,65400.0,20.144,20.1655,20.1368,20.1368,65400.0
2005-04-01 13:25:00,28.06,28.07,28.0,28.07,83000.0,20.1368,20.144,20.0938,20.144,83000.0
2005-04-01 13:30:00,28.07,28.08,28.02,28.02,124200.0,20.144,20.1512,20.1081,20.1081,124200.0
2005-04-01 13:35:00,28.02,28.02,27.98,28.0,98200.0,20.1081,20.1081,20.0794,20.0938,98200.0
2005-04-01 13:40:00,28.01,28.03,28.0,28.02,57000.0,20.1009,20.1153,20.0938,20.1081,57000.0
2005-04-01 13:45:00,28.02,28.03,28.0,28.0,48200.0,20.1081,20.1153,20.0938,20.0938,48200.0
2005-04-01 13:50:00,28.0,28.0,27.98,27.99,163000.0,20.0938,20.0938,20.0794,20.0866,163000.0
2005-04-01 13:55:00,27.99,27.99,27.96,27.98,76600.0,20.0866,20.0866,20.0651,20.0794,76600.0
2005-04-01 14:00:00,27.98,28.04,27.97,28.02,99000.0,20.0794,20.1225,20.0722,20.1081,99000.0
2005-04-01 14:05:00,28.01,28.01,27.98,27.98,105800.0,20.1009,20.1009,20.0794,20.0794,105800.0
2005-04-01 14:10:00,27.98,28.06,27.97,28.05,70400.0,20.0794,20.1368,20.0722,20.1296,70400.0
2005-04-01 14:15:00,28.05,28.1,28.05,28.05,44200.0,20.1296,20.1655,20.1296,20.1296,44200.0
2005-04-01 14:20:00,28.05,28.05,28.0,28.0,48800.0,20.1296,20.1296,20.0938,20.0938,48800.0
2005-04-01 14:25:00,28.0,28.01,27.99,27.99,60400.0,20.0938,20.1009,20.0866,20.0866,60400.0
2005-04-01 14:30:00,27.99,28.0,27.98,28.0,183800.0,20.0866,20.0938,20.0794,20.0938,183800.0
2005-04-01 14:35:00,28.0,28.0,27.98,27.98,52400.0,20.0938,20.0938,20.0794,20.0794,52400.0
2005-04-01 14:40:00,27.98,28.0,27.98,28.0,130000.0,20.0794,20.0938,20.0794,20.0938,130000.0
2005-04-01 14:45:00,27.99,28.0,27.99,28.0,148800.0,20.0866,20.0938,20.0866,20.0938,148800.0
2005-04-01 14:50:00,28.0,28.03,28.0,28.02,671200.0,20.0938,20.1153,20.0938,20.1081,671200.0
2005-04-01 14:55:00,28.02,28.03,27.98,27.99,260600.0,20.1081,20.1153,20.0794,20.0866,260600.0
2005-04-01 15:00:00,27.99,27.99,27.95,27.97,46400.0,20.0866,20.0866,20.0579,20.0722,46400.0
2005-04-01 15:05:00,27.97,28.01,27.97,28.0,123600.0,20.0722,20.1009,20.0722,20.0938,123600.0
2005-04-01 15:10:00,28.0,28.03,27.99,28.0,88000.0,20.0938,20.1153,20.0866,20.0938,88000.0
2005-04-01 15:15:00,28.01,28.06,28.01,28.06,124000.0,20.1009,20.1368,20.1009,20.1368,124000.0
2005-04-01 15:20:00,28.05,28.07,28.01,28.01,123400.0,20.1296,20.144,20.1009,20.1009,123400.0
2005-04-01 15:25:00,28.01,28.02,28.0,28.02,105800.0,20.1009,20.1081,20.0938,20.1081,105800.0
2005-04-01 15:30:00,28.02,28.06,27.98,28.06,94600.0,20.1081,20.1368,20.0794,20.1368,94600.0
2005-04-01 15:35:00,28.06,28.07,28.03,28.03,80200.0,20.1368,20.144,20.1153,20.1153,80200.0
2005-04-01 15:40:00,28.04,28.06,28.02,28.05,118800.0,20.1225,20.1368,20.1081,20.1296,118800.0
2005-04-01 15:45:00,28.05,28.13,28.03,28.1,360800.0,20.1296,20.1871,20.1153,20.1655,360800.0
2005-04-01 15:50:00,28.09,28.14,28.08,28.14,196600.0,20.1584,20.1942,20.1512,20.1942,196600.0
2005-04-01 15:55:00,28.14,28.14,28.08,28.09,302200.0,20.1942,20.1942,20.1512,20.1584,302200.0
2005-04-04 09:30:00,28.15,28.2,28.09,28.09,146200.0,20.2014,20.2373,20.1584,20.1584,146200.0
2005-04-04 09:35:00,28.1,28.18,28.09,28.13,57600.0,20.1655,20.2229,20.1584,20.1871,57600.0
2005-04-04 09:40:00,28.13,28.13,28.0,28.01,86600.0,20.1871,20.1871,20.0938,20.1009,86600.0
2005-04-04 09:45:00,28.0,28.0,27.98,27.99,65600.0,20.0938,20.0938,20.0794,20.0866,65600.0
2005-04-04 09:50:00,27.97,28.0,27.93,27.96,53600.0,20.0722,20.0938,20.0435,20.0651,53600.0
2005-04-04 09:55:00,27.96,27.96,27.91,27.93,35200.0,20.0651,20.0651,20.0292,20.0435,35200.0
2005-04-04 10:00:00,27.93,27.96,27.92,27.96,42400.0,20.0435,20.0651,20.0364,20.0651,42400.0
2005-04-04 10:05:00,27.96,27.98,27.9,27.9,49000.0,20.0651,20.0794,20.022,20.022,49000.0
2005-04-04 10:10:00,27.91,27.91,27.83,27.84,49000.0,20.0292,20.0292,19.9718,19.9789,49000.0
2005-04-04 10:15:00,27.84,27.85,27.8,27.81,89800.0,19.9789,19.9861,19.9502,19.9574,89800.0
2005-04-04 10:20:00,27.8,27.88,27.8,27.84,74800.0,19.9502,20.0076,19.9502,19.9789,74800.0
2005-04-04 10:25:00,27.84,27.85,27.79,27.84,83800.0,19.9789,19.9861,19.9431,19.9789,83800.0
2005-04-04 10:30:00,27.84,27.84,27.81,27.84,72000.0,19.9789,19.9789,19.9574,19.9789,72000.0
2005-04-04 10:35:00,27.84,27.9,27.84,27.9,105000.0,19.9789,20.022,19.9789,20.022,105000.0
2005-04-04 10:40:00,27.9,27.9,27.87,27.89,93600.0,20.022,20.022,20.0005,20.0148,93600.0
2005-04-04 10:45:00,27.9,27.9,27.86,27.89,21200.0,20.022,20.022,19.9933,20.0148,21200.0
2005-04-04 10:50:00,27.89,27.97,27.89,27.97,82200.0,20.0148,20.0722,20.0148,20.0722,82200.0
2005-04-04 10:55:00,27.97,28.0,27.97,28.0,69600.0,20.0722,20.0938,20.0722,20.0938,69600.0
2005-04-04 11:00:00,28.0,28.06,27.98,28.05,89000.0,20.0938,20.1368,20.0794,20.1296,89000.0
2005-04-04 11:05:00,28.05,28.16,28.05,28.14,68400.0,20.1296,20.2086,20.1296,20.1942,68400.0
2005-04-04 11:10:00,28.13,28.13,28.04,28.05,91800.0,20.1871,20.1871,20.1225,20.1296,91800.0
2005-04-04 11:15:00,28.05,28.06,27.99,28.02,68800.0,20.1296,20.1368,20.0866,20.1081,68800.0
2005-04-04 11:20:00,28.02,28.03,27.99,27.99,38600.0,20.1081,20.1153,20.0866,20.0866,38600.0
2005-04-04 11:25:00,27.99,28.02,27.98,27.99,68400.0,20.0866,20.1081,20.0794,20.0866,68400.0
2005-04-04 11:30:00,27.99,28.0,27.96,27.98,107200.0,20.0866,20.0938,20.0651,20.0794,107200.0
2005-04-04 11:35:00,27.98,28.0,27.96,27.96,61200.0,20.0794,20.0938,20.0651,20.0651,61200.0
2005-04-04 11:40:00,27.95,27.95,27.91,27.92,105000.0,20.0579,20.0579,20.0292,20.0364,105000.0
2005-04-04 11:45:00,27.92,28.02,27.91,28.0,107800.0,20.0364,20.1081,20.0292,20.0938,107800.0
2005-04-04 11:50:00,28.0,28.0,27.93,27.96,48600.0,20.0938,20.0938,20.0435,20.0651,48600.0
2005-04-04 11:55:00,27.95,27.96,27.95,27.96,19600.0,20.0579,20.0651,20.0579,20.0651,19600.0
2005-04-04 12:00:00,27.96,27.97,27.95,27.96,85000.0,20.0651,20.0722,20.0579,20.0651,85000.0
2005-04-04 12:05:00,27.95,27.95,27.92,27.93,41000.0,20.0579,20.0579,20.0364,20.0435,41000.0
2005-04-04 12:10:00,27.93,27.93,27.93,27.93,20400.0,20.0435,20.0435,20.0435,20.0435,20400.0
2005-04-04 12:15:00,27.93,27.95,27.9,27.91,47000.0,20.0435,20.0579,20.022,20.0292,47000.0
2005-04-04 12:20:00,27.91,27.91,27.88,27.9,77200.0,20.0292,20.0292,20.0076,20.022,77200.0
2005-04-04 12:25:00,27.91,27.94,27.91,27.93,20200.0,20.0292,20.0507,20.0292,20.0435,20200.0
2005-04-04 12:30:00,27.93,27.95,27.93,27.95,47600.0,20.0435,20.0579,20.0435,20.0579,47600.0
2005-04-04 12:35:00,27.94,27.96,27.93,27.95,62400.0,20.0507,20.0651,20.0435,20.0579,62400.0
2005-04-04 12:40:00,27.95,27.97,27.93,27.96,62600.0,20.0579,20.0722,20.0435,20.0651,62600.0
2005-04-04 12:45:00,27.95,27.96,27.93,27.93,88200.0,20.0579,20.0651,20.0435,20.0435,88200.0
2005-04-04 12:50:00,27.93,27.94,27.93,27.93,23800.0,20.0435,20.0507,20.0435,20.0435,23800.0
2005-04-04 12:55:00,27.93,27.93,27.93,27.93,10200.0,20.0435,20.0435,20.0435,20.0435,10200.0
2005-04-04 13:00:00,27.93,27.95,27.93,27.93,56800.0,20.0435,20.0579,20.0435,20.0435,56800.0
2005-04-04 13:05:00,27.93,27.93,27.92,27.92,11600.0,20.0435,20.0435,20.0364,20.0364,11600.0
2005-04-04 13:10:00,27.92,27.92,27.9,27.91,46600.0,20.0364,20.0364,20.022,20.0292,46600.0
2005-04-04 13:15:00,27.91,27.93,27.91,27.91,90200.0,20.0292,20.0435,20.0292,20.0292,90200.0
2005-04-04 13:20:00,27.92,27.93,27.89,27.9,36000.0,20.0364,20.0435,20.0148,20.022,36000.0
2005-04-04 13:25:00,27.9,27.92,27.89,27.91,76200.0,20.022,20.0364,20.0148,20.0292,76200.0
2005-04-04 13:30:00,27.91,27.95,27.89,27.95,37000.0,20.0292,20.0579,20.0148,20.0579,37000.0
2005-04-04 13:35:00,27.95,27.95,27.92,27.92,28200.0,20.0579,20.0579,20.0364,20.0364,28200.0
2005-04-04 13:40:00,27.92,27.92,27.89,27.9,140800.0,20.0364,20.0364,20.0148,20.022,140800.0
2005-04-04 13:45:00,27.92,27.95,27.92,27.95,52000.0,20.0364,20.0579,20.0364,20.0579,52000.0
2005-04-04 13:50:00,27.95,27.98,27.93,27.97,91200.0,20.0579,20.0794,20.0435,20.0722,91200.0
2005-04-04 13:55:00,27.97,28.04,27.97,28.03,59600.0,20.0722,20.1225,20.0722,20.1153,59600.0
2005-04-04 14:00:00,28.03,28.06,28.0,28.0,90800.0,20.1153,20.1368,20.0938,20.0938,90800.0
2005-04-04 14:05:00,28.0,28.0,27.98,28.0,59600.0,20.0938,20.0938,20.0794,20.0938,59600.0
2005-04-04 14:10:00,28.0,28.04,27.99,28.04,105800.0,20.0938,20.1225,20.0866,20.1225,105800.0
2005-04-04 14:15:00,28.03,28.06,28.02,28.05,38400.0,20.1153,20.1368,20.1081,20.1296,38400.0
2005-04-04 14:20:00,28.04,28.07,28.04,28.07,25600.0,20.1225,20.144,20.1225,20.144,25600.0
2005-04-04 14:25:00,28.06,28.1,28.04,28.09,52000.0,20.1368,20.1655,20.1225,20.1584,52000.0
2005-04-04 14:30:00,28.1,28.12,28.07,28.08,80800.0,20.1655,20.1799,20.144,20.1512,80800.0
2005-04-04 14:35:00,28.08,28.09,28.07,28.09,56200.0,20.1512,20.1584,20.144,20.1584,56200.0
2005-04-04 14:40:00,28.09,28.11,28.09,28.11,45600.0,20.1584,20.1727,20.1584,20.1727,45600.0
2005-04-04 14:45:00,28.11,28.16,28.1,28.15,143400.0,20.1727,20.2086,20.1655,20.2014,143400.0
2005-04-04 14:50:00,28.15,28.18,28.13,28.14,130800.0,20.2014,20.2229,20.1871,20.1942,130800.0
2005-04-04 14:55:00,28.14,28.21,28.14,28.21,97400.0,20.1942,20.2445,20.1942,20.2445,97400.0
2005-04-04 15:00:00,28.22,28.25,28.21,28.25,147600.0,20.2516,20.2732,20.2445,20.2732,147600.0
2005-04-04 15:05:00,28.26,28.27,28.25,28.25,110200.0,20.2803,20.2875,20.2732,20.2732,110200.0
2005-04-04 15:10:00,28.25,28.28,28.25,28.27,94800.0,20.2732,20.2947,20.2732,20.2875,94800.0
2005-04-04 15:15:00,28.28,28.36,28.28,28.35,165800.0,20.2947,20.3521,20.2947,20.3449,165800.0
2005-04-04 15:20:00,28.35,28.35,28.31,28.32,118000.0,20.3449,20.3449,20.3162,20.3234,118000.0
2005-04-04 15:25:00,28.32,28.32,28.29,28.29,139400.0,20.3234,20.3234,20.3019,20.3019,139400.0
2005-04-04 15:30:00,28.29,28.36,28.25,28.33,143800.0,20.3019,20.3521,20.2732,20.3306,143800.0
2005-04-04 15:35:00,28.33,28.35,28.32,28.34,91800.0,20.3306,20.3449,20.3234,20.3378,91800.0
2005-04-04 15:40:00,28.34,28.38,28.34,28.37,105400.0,20.3378,20.3665,20.3378,20.3593,105400.0
2005-04-04 15:45:00,28.36,28.37,28.33,28.33,82600.0,20.3521,20.3593,20.3306,20.3306,82600.0
2005-04-04 15:50:00,28.33,28.33,28.22,28.23,110200.0,20.3306,20.3306,20.2516,20.2588,110200.0
2005-04-04 15:55:00,28.22,28.25,28.2,28.24,169800.0,20.2516,20.2732,20.2373,20.266,169800.0
2005-04-05 09:30:00,28.24,28.24,28.03,28.14,217800.0,20.266,20.266,20.1153,20.1942,217800.0
2005-04-05 09:35:00,28.16,28.24,28.15,28.23,148600.0,20.2086,20.266,20.2014,20.2588,148600.0
2005-04-05 09:40:00,28.23,28.31,28.22,28.31,122400.0,20.2588,20.3162,20.2516,20.3162,122400.0
2005-04-05 09:45:00,28.31,28.35,28.27,28.3,234200.0,20.3162,20.3449,20.2875,20.3091,234200.0
2005-04-05 09:50:00,28.3,28.38,28.29,28.33,95200.0,20.3091,20.3665,20.3019,20.3306,95200.0
2005-04-05 09:55:00,28.33,28.4,28.32,28.36,60000.0,20.3306,20.3808,20.3234,20.3521,60000.0
2005-04-05 10:00:00,28.36,28.42,28.31,28.42,99400.0,20.3521,20.3952,20.3162,20.3952,99400.0
2005-04-05 10:05:00,28.42,28.45,28.31,28.31,49600.0,20.3952,20.4167,20.3162,20.3162,49600.0
2005-04-05 10:10:00,28.31,28.31,28.28,28.3,48800.0,20.3162,20.3162,20.2947,20.3091,48800.0
2005-04-05 10:15:00,28.3,28.35,28.28,28.28,43000.0,20.3091,20.3449,20.2947,20.2947,43000.0
2005-04-05 10:20:00,28.28,28.31,28.24,28.31,68000.0,20.2947,20.3162,20.266,20.3162,68000.0
2005-04-05 10:25:00,28.31,28.32,28.3,28.3,32200.0,20.3162,20.3234,20.3091,20.3091,32200.0
2005-04-05 10:30:00,28.31,28.43,28.31,28.42,78000.0,20.3162,20.4023,20.3162,20.3952,78000.0
2005-04-05 10:35:00,28.42,28.42,28.34,28.38,91600.0,20.3952,20.3952,20.3378,20.3665,91600.0
2005-04-05 10:40:00,28.38,28.42,28.36,28.38,57000.0,20.3665,20.3952,20.3521,20.3665,57000.0
2005-04-05 10:45:00,28.38,28.38,28.34,28.35,26200.0,20.3665,20.3665,20.3378,20.3449,26200.0
2005-04-05 10:50:00,28.34,28.34,28.33,28.34,55000.0,20.3378,20.3378,20.3306,20.3378,55000.0
2005-04-05 10:55:00,28.33,28.39,28.33,28.38,47200.0,20.3306,20.3736,20.3306,20.3665,47200.0
2005-04-05 11:00:00,28.38,28.38,28.3,28.35,104000.0,20.3665,20.3665,20.3091,20.3449,104000.0
2005-04-05 11:05:00,28.34,28.35,28.32,28.33,20000.0,20.3378,20.3449,20.3234,20.3306,20000.0
2005-04-05 11:10:00,28.32,28.33,28.31,28.31,15800.0,20.3234,20.3306,20.3162,20.3162,15800.0
2005-04-05 11:15:00,28.31,28.32,28.3,28.31,32400.0,20.3162,20.3234,20.3091,20.3162,32400.0
2005-04-05 11:20:00,28.31,28.34,28.31,28.34,23600.0,20.3162,20.3378,20.3162,20.3378,23600.0
2005-04-05 11:25:00,28.34,28.34,28.31,28.32,64600.0,20.3378,20.3378,20.3162,20.3234,64600.0
2005-04-05 11:30:00,28.32,28.33,28.3,28.32,40200.0,20.3234,20.3306,20.3091,20.3234,40200.0
2005-04-05 11:35:00,28.32,28.35,28.31,28.32,31400.0,20.3234,20.3449,20.3162,20.3234,31400.0
2005-04-05 11:40:00,28.32,28.33,28.31,28.32,18600.0,20.3234,20.3306,20.3162,20.3234,18600.0
2005-04-05 11:45:00,28.33,28.33,28.32,28.32,33800.0,20.3306,20.3306,20.3234,20.3234,33800.0
2005-04-05 11:50:00,28.32,28.35,28.32,28.34,17000.0,20.3234,20.3449,20.3234,20.3378,17000.0
2005-04-05 11:55:00,28.34,28.34,28.29,28.3,41600.0,20.3378,20.3378,20.3019,20.3091,41600.0
2005-04-05 12:00:00,28.3,28.3,28.29,28.29,16600.0,20.3091,20.3091,20.3019,20.3019,16600.0
2005-04-05 12:05:00,28.29,28.3,28.28,28.29,44800.0,20.3019,20.3091,20.2947,20.3019,44800.0
2005-04-05 12:10:00,28.3,28.32,28.28,28.32,27200.0,20.3091,20.3234,20.2947,20.3234,27200.0
2005-04-05 12:15:00,28.32,28.35,28.31,28.35,25800.0,20.3234,20.3449,20.3162,20.3449,25800.0
2005-04-05 12:20:00,28.34,28.39,28.34,28.37,34400.0,20.3378,20.3736,20.3378,20.3593,34400.0
2005-04-05 12:25:00,28.38,28.41,28.38,28.38,58000.0,20.3665,20.388,20.3665,20.3665,58000.0
2005-04-05 12:30:00,28.38,28.38,28.36,28.37,26800.0,20.3665,20.3665,20.3521,20.3593,26800.0
2005-04-05 12:35:00,28.37,28.41,28.36,28.41,53600.0,20.3593,20.388,20.3521,20.388,53600.0
2005-04-05 12:40:00,28.41,28.42,28.4,28.41,29200.0,20.388,20.3952,20.3808,20.388,29200.0
2005-04-05 12:45:00,28.42,28.45,28.41,28.43,24200.0,20.3952,20.4167,20.388,20.4023,24200.0
2005-04-05 12:50:00,28.43,28.47,28.42,28.47,45000.0,20.4023,20.4311,20.3952,20.4311,45000.0
2005-04-05 12:55:00,28.47,28.47,28.43,28.44,32600.0,20.4311,20.4311,20.4023,20.4095,32600.0
2005-04-05 13:00:00,28.43,28.45,28.42,28.42,23800.0,20.4023,20.4167,20.3952,20.3952,23800.0
2005-04-05 13:05:00,28.43,28.47,28.43,28.47,20600.0,20.4023,20.4311,20.4023,20.4311,20600.0
2005-04-05 13:10:00,28.48,28.52,28.47,28.52,123800.0,20.4382,20.4669,20.4311,20.4669,123800.0
2005-04-05 13:15:00,28.5,28.53,28.5,28.53,37600.0,20.4526,20.4741,20.4526,20.4741,37600.0
2005-04-05 13:20:00,28.53,28.54,28.5,28.5,38600.0,20.4741,20.4813,20.4526,20.4526,38600.0
2005-04-05 13:25:00,28.5,28.5,28.48,28.48,13600.0,20.4526,20.4526,20.4382,20.4382,13600.0
2005-04-05 13:30:00,28.47,28.48,28.46,28.46,38000.0,20.4311,20.4382,20.4239,20.4239,38000.0
2005-04-05 13:35:00,28.46,28.46,28.43,28.45,34200.0,20.4239,20.4239,20.4023,20.4167,34200.0
2005-04-05 13:40:00,28.45,28.46,28.43,28.44,24400.0,20.4167,20.4239,20.4023,20.4095,24400.0
2005-04-05 13:45:00,28.43,28.47,28.43,28.46,21600.0,20.4023,20.4311,20.4023,20.4239,21600.0
2005-04-05 13:50:00,28.45,28.47,28.42,28.46,66600.0,20.4167,20.4311,20.3952,20.4239,66600.0
2005-04-05 13:55:00,28.46,28.52,28.44,28.52,30800.0,20.4239,20.4669,20.4095,20.4669,30800.0
2005-04-05 14:00:00,28.49,28.5,28.46,28.47,50600.0,20.4454,20.4526,20.4239,20.4311,50600.0
2005-04-05 14:05:00,28.47,28.49,28.45,28.45,29600.0,20.4311,20.4454,20.4167,20.4167,29600.0
2005-04-05 14:10:00,28.45,28.48,28.43,28.47,34000.0,20.4167,20.4382,20.4023,20.4311,34000.0
2005-04-05 14:15:00,28.46,28.46,28.29,28.38,121400.0,20.4239,20.4239,20.3019,20.3665,121400.0
2005-04-05 14:20:00,28.38,28.4,28.35,28.38,408200.0,20.3665,20.3808,20.3449,20.3665,408200.0
2005-04-05 14:25:00,28.38,28.45,28.38,28.43,43400.0,20.3665,20.4167,20.3665,20.4023,43400.0
2005-04-05 14:30:00,28.43,28.45,28.42,28.43,29400.0,20.4023,20.4167,20.3952,20.4023,29400.0
2005-04-05 14:35:00,28.43,28.43,28.42,28.42,34400.0,20.4023,20.4023,20.3952,20.3952,34400.0
2005-04-05 14:40:00,28.43,28.43,28.38,28.4,39000.0,20.4023,20.4023,20.3665,20.3808,39000.0
2005-04-05 14:45:00,28.4,28.42,28.39,28.42,21200.0,20.3808,20.3952,20.3736,20.3952,21200.0
2005-04-05 14:50:00,28.42,28.45,28.41,28.42,39200.0,20.3952,20.4167,20.388,20.3952,39200.0
2005-04-05 14:55:00,28.42,28.42,28.39,28.4,38000.0,20.3952,20.3952,20.3736,20.3808,38000.0
2005-04-05 15:00:00,28.39,28.43,28.39,28.42,31000.0,20.3736,20.4023,20.3736,20.3952,31000.0
2005-04-05 15:05:00,28.41,28.43,28.41,28.42,42000.0,20.388,20.4023,20.388,20.3952,42000.0
2005-04-05 15:10:00,28.42,28.42,28.4,28.4,24000.0,20.3952,20.3952,20.3808,20.3808,24000.0
2005-04-05 15:15:00,28.4,28.41,28.38,28.39,49800.0,20.3808,20.388,20.3665,20.3736,49800.0
2005-04-05 15:20:00,28.39,28.45,28.39,28.44,40400.0,20.3736,20.4167,20.3736,20.4095,40400.0
2005-04-05 15:25:00,28.43,28.45,28.41,28.43,63600.0,20.4023,20.4167,20.388,20.4023,63600.0
2005-04-05 15:30:00,28.43,28.44,28.42,28.43,71400.0,20.4023,20.4095,20.3952,20.4023,71400.0
2005-04-05 15:35:00,28.43,28.46,28.42,28.46,67000.0,20.4023,20.4239,20.3952,20.4239,67000.0
2005-04-05 15:40:00,28.46,28.47,28.42,28.42,117800.0,20.4239,20.4311,20.3952,20.3952,117800.0
2005-04-05 15:45:00,28.42,28.43,28.39,28.39,86000.0,20.3952,20.4023,20.3736,20.3736,86000.0
2005-04-05 15:50:00,28.39,28.4,28.38,28.4,78800.0,20.3736,20.3808,20.3665,20.3808,78800.0
2005-04-05 15:55:00,28.4,28.45,28.39,28.43,106200.0,20.3808,20.4167,20.3736,20.4023,106200.0
2005-04-06 09:30:00,28.43,28.43,28.38,28.38,147400.0,20.4023,20.4023,20.3665,20.3665,147400.0
2005-04-06 09:35:00,28.39,28.41,28.32,28.32,53000.0,20.3736,20.388,20.3234,20.3234,53000.0
2005-04-06 09:40:00,28.32,28.34,28.23,28.32,108000.0,20.3234,20.3378,20.2588,20.3234,108000.0
2005-04-06 09:45:00,28.32,28.39,28.3,28.36,93600.0,20.3234,20.3736,20.3091,20.3521,93600.0
2005-04-06 09:50:00,28.36,28.38,28.32,28.38,144600.0,20.3521,20.3665,20.3234,20.3665,144600.0
2005-04-06 09:55:00,28.38,28.39,28.32,28.32,93200.0,20.3665,20.3736,20.3234,20.3234,93200.0
2005-04-06 10:00:00,28.32,28.33,28.31,28.32,71400.0,20.3234,20.3306,20.3162,20.3234,71400.0
2005-04-06 10:05:00,28.32,28.32,28.27,28.32,57400.0,20.3234,20.3234,20.2875,20.3234,57400.0
2005-04-06 10:10:00,28.32,28.36,28.3,28.32,60400.0,20.3234,20.3521,20.3091,20.3234,60400.0
2005-04-06 10:15:00,28.32,28.33,28.32,28.33,30600.0,20.3234,20.3306,20.3234,20.3306,30600.0
2005-04-06 10:20:00,28.33,28.33,28.32,28.33,57800.0,20.3306,20.3306,20.3234,20.3306,57800.0
2005-04-06 10:25:00,28.33,28.36,28.33,28.34,32200.0,20.3306,20.3521,20.3306,20.3378,32200.0
2005-04-06 10:30:00,28.34,28.39,28.32,28.33,214200.0,20.3378,20.3736,20.3234,20.3306,214200.0
2005-04-06 10:35:00,28.33,28.33,28.24,28.28,98800.0,20.3306,20.3306,20.266,20.2947,98800.0
2005-04-06 10:40:00,28.27,28.32,28.25,28.28,59800.0,20.2875,20.3234,20.2732,20.2947,59800.0
2005-04-06 10:45:00,28.29,28.42,28.29,28.36,71800.0,20.3019,20.3952,20.3019,20.3521,71800.0
2005-04-06 10:50:00,28.36,28.38,28.29,28.34,30600.0,20.3521,20.3665,20.3019,20.3378,30600.0
2005-04-06 10:55:00,28.34,28.37,28.31,28.35,36200.0,20.3378,20.3593,20.3162,20.3449,36200.0
2005-04-06 11:00:00,28.35,28.38,28.33,28.37,50800.0,20.3449,20.3665,20.3306,20.3593,50800.0
2005-04-06 11:05:00,28.37,28.4,28.35,28.36,37600.0,20.3593,20.3808,20.3449,20.3521,37600.0
2005-04-06 11:10:00,28.36,28.4,28.36,28.38,71200.0,20.3521,20.3808,20.3521,20.3665,71200.0
2005-04-06 11:15:00,28.38,28.38,28.28,28.33,47800.0,20.3665,20.3665,20.2947,20.3306,47800.0
2005-04-06 11:20:00,28.32,28.33,28.29,28.3,23200.0,20.3234,20.3306,20.3019,20.3091,23200.0
2005-04-06 11:25:00,28.31,28.4,28.31,28.4,106800.0,20.3162,20.3808,20.3162,20.3808,106800.0
2005-04-06 11:30:00,28.4,28.43,28.4,28.41,68200.0,20.3808,20.4023,20.3808,20.388,68200.0
2005-04-06 11:35:00,28.41,28.45,28.4,28.42,47600.0,20.388,20.4167,20.3808,20.3952,47600.0
2005-04-06 11:40:00,28.42,28.44,28.38,28.43,48000.0,20.3952,20.4095,20.3665,20.4023,48000.0
2005-04-06 11:45:00,28.43,28.43,28.36,28.39,38400.0,20.4023,20.4023,20.3521,20.3736,38400.0
2005-04-06 11:50:00,28.39,28.39,28.32,28.32,51000.0,20.3736,20.3736,20.3234,20.3234,51000.0
2005-04-06 11:55:00,28.28,28.32,28.27,28.28,86000.0,20.2947,20.3234,20.2875,20.2947,86000.0
2005-04-06 12:00:00,28.27,28.29,28.26,28.29,23000.0,20.2875,20.3019,20.2803,20.3019,23000.0
2005-04-06 12:05:00,28.29,28.36,28.29,28.35,54200.0,20.3019,20.3521,20.3019,20.3449,54200.0
2005-04-06 12:10:00,28.35,28.35,28.33,28.34,33600.0,20.3449,20.3449,20.3306,20.3378,33600.0
2005-04-06 12:15:00,28.35,28.35,28.25,28.25,31200.0,20.3449,20.3449,20.2732,20.2732,31200.0
2005-04-06 12:20:00,28.25,28.25,28.23,28.25,16800.0,20.2732,20.2732,20.2588,20.2732,16800.0
2005-04-06 12:25:00,28.25,28.35,28.25,28.33,38600.0,20.2732,20.3449,20.2732,20.3306,38600.0
2005-04-06 12:30:00,28.33,28.36,28.33,28.35,50800.0,20.3306,20.3521,20.3306,20.3449,50800.0
2005-04-06 12:35:00,28.36,28.41,28.35,28.4,50400.0,20.3521,20.388,20.3449,20.3808,50400.0
2005-04-06 12:40:00,28.4,28.41,28.4,28.4,28800.0,20.3808,20.388,20.3808,20.3808,28800.0
2005-04-06 12:45:00,28.4,28.44,28.4,28.43,25000.0,20.3808,20.4095,20.3808,20.4023,25000.0
2005-04-06 12:50:00,28.43,28.43,28.4,28.41,28000.0,20.4023,20.4023,20.3808,20.388,28000.0
2005-04-06 12:55:00,28.41,28.42,28.38,28.42,38200.0,20.388,20.3952,20.3665,20.3952,38200.0
2005-04-06 13:00:00,28.41,28.42,28.4,28.41,45000.0,20.388,20.3952,20.3808,20.388,45000.0
2005-04-06 13:05:00,28.41,28.42,28.4,28.42,41800.0,20.388,20.3952,20.3808,20.3952,41800.0
2005-04-06 13:10:00,28.41,28.45,28.4,28.43,28600.0,20.388,20.4167,20.3808,20.4023,28600.0
2005-04-06 13:15:00,28.42,28.43,28.4,28.43,62200.0,20.3952,20.4023,20.3808,20.4023,62200.0
2005-04-06 13:20:00,28.43,28.45,28.43,28.44,46000.0,20.4023,20.4167,20.4023,20.4095,46000.0
2005-04-06 13:25:00,28.45,28.47,28.44,28.46,50000.0,20.4167,20.4311,20.4095,20.4239,50000.0
2005-04-06 13:30:00,28.46,28.48,28.46,28.47,33000.0,20.4239,20.4382,20.4239,20.4311,33000.0
2005-04-06 13:35:00,28.47,28.48,28.46,28.46,44400.0,20.4311,20.4382,20.4239,20.4239,44400.0
2005-04-06 13:40:00,28.46,28.46,28.46,28.46,19800.0,20.4239,20.4239,20.4239,20.4239,19800.0
2005-04-06 13:45:00,28.46,28.46,28.41,28.41,31600.0,20.4239,20.4239,20.388,20.388,31600.0
2005-04-06 13:50:00,28.41,28.43,28.38,28.4,95400.0,20.388,20.4023,20.3665,20.3808,95400.0
2005-04-06 13:55:00,28.39,28.44,28.38,28.43,139400.0,20.3736,20.4095,20.3665,20.4023,139400.0
2005-04-06 14:00:00,28.43,28.43,28.36,28.41,73400.0,20.4023,20.4023,20.3521,20.388,73400.0
2005-04-06 14:05:00,28.4,28.4,28.36,28.37,139000.0,20.3808,20.3808,20.3521,20.3593,139000.0
2005-04-06 14:10:00,28.38,28.42,28.37,28.41,65600.0,20.3665,20.3952,20.3593,20.388,65600.0
2005-04-06 14:15:00,28.41,28.45,28.41,28.45,39200.0,20.388,20.4167,20.388,20.4167,39200.0
2005-04-06 14:20:00,28.45,28.46,28.45,28.46,357600.0,20.4167,20.4239,20.4167,20.4239,357600.0
2005-04-06 14:25:00,28.46,28.49,28.46,28.49,70600.0,20.4239,20.4454,20.4239,20.4454,70600.0
2005-04-06 14:30:00,28.48,28.48,28.45,28.48,40800.0,20.4382,20.4382,20.4167,20.4382,40800.0
2005-04-06 14:35:00,28.47,28.49,28.45,28.47,28200.0,20.4311,20.4454,20.4167,20.4311,28200.0
2005-04-06 14:40:00,28.47,28.48,28.46,28.46,19000.0,20.4311,20.4382,20.4239,20.4239,19000.0
2005-04-06 14:45:00,28.46,28.47,28.44,28.44,26400.0,20.4239,20.4311,20.4095,20.4095,26400.0
2005-04-06 14:50:00,28.43,28.45,28.43,28.44,12200.0,20.4023,20.4167,20.4023,20.4095,12200.0
2005-04-06 14:55:00,28.43,28.43,28.4,28.41,34200.0,20.4023,20.4023,20.3808,20.388,34200.0
2005-04-06 15:00:00,28.41,28.41,28.37,28.4,140000.0,20.388,20.388,20.3593,20.3808,140000.0
2005-04-06 15:05:00,28.41,28.43,28.41,28.43,94000.0,20.388,20.4023,20.388,20.4023,94000.0
2005-04-06 15:10:00,28.43,28.44,28.4,28.42,118600.0,20.4023,20.4095,20.3808,20.3952,118600.0
2005-04-06 15:15:00,28.41,28.43,28.4,28.42,176600.0,20.388,20.4023,20.3808,20.3952,176600.0
2005-04-06 15:20:00,28.42,28.42,28.3,28.35,51000.0,20.3952,20.3952,20.3091,20.3449,51000.0
2005-04-06 15:25:00,28.34,28.34,28.31,28.34,52600.0,20.3378,20.3378,20.3162,20.3378,52600.0
2005-04-06 15:30:00,28.33,28.33,28.26,28.26,207800.0,20.3306,20.3306,20.2803,20.2803,207800.0
2005-04-06 15:35:00,28.26,28.28,28.25,28.27,199400.0,20.2803,20.2947,20.2732,20.2875,199400.0
2005-04-06 15:40:00,28.27,28.29,28.26,28.29,126400.0,20.2875,20.3019,20.2803,20.3019,126400.0
2005-04-06 15:45:00,28.29,28.29,28.28,28.28,188800.0,20.3019,20.3019,20.2947,20.2947,188800.0
2005-04-06 15:50:00,28.28,28.29,28.25,28.25,153000.0,20.2947,20.3019,20.2732,20.2732,153000.0
2005-04-06 15:55:00,28.25,28.26,28.25,28.26,139000.0,20.2732,20.2803,20.2732,20.2803,139000.0
2005-04-07 09:30:00,28.2,28.28,28.18,28.27,169200.0,20.2373,20.2947,20.2229,20.2875,169200.0
2005-04-07 09:35:00,28.27,28.32,28.17,28.25,260200.0,20.2875,20.3234,20.2158,20.2732,260200.0
2005-04-07 09:40:00,28.25,28.25,27.99,28.0,230600.0,20.2732,20.2732,20.0866,20.0938,230600.0
2005-04-07 09:45:00,28.0,28.07,27.99,28.0,216600.0,20.0938,20.144,20.0866,20.0938,216600.0
2005-04-07 09:50:00,28.0,28.0,27.93,27.95,395000.0,20.0938,20.0938,20.0435,20.0579,395000.0
2005-04-07 09:55:00,27.95,27.98,27.85,27.85,225000.0,20.0579,20.0794,19.9861,19.9861,225000.0
2005-04-07 10:00:00,27.85,27.86,27.81,27.81,141400.0,19.9861,19.9933,19.9574,19.9574,141400.0
2005-04-07 10:05:00,27.81,27.82,27.79,27.79,231400.0,19.9574,19.9646,19.9431,19.9431,231400.0
2005-04-07 10:10:00,27.79,27.82,27.79,27.81,27200.0,19.9431,19.9646,19.9431,19.9574,27200.0
2005-04-07 10:15:00,27.84,27.87,27.78,27.84,157000.0,19.9789,20.0005,19.9359,19.9789,157000.0
2005-04-07 10:20:00,27.85,27.86,27.76,27.78,79000.0,19.9861,19.9933,19.9215,19.9359,79000.0
2005-04-07 10:25:00,27.78,27.83,27.78,27.79,69400.0,19.9359,19.9718,19.9359,19.9431,69400.0
2005-04-07 10:30:00,27.79,27.88,27.79,27.86,102600.0,19.9431,20.0076,19.9431,19.9933,102600.0
2005-04-07 10:35:00,27.86,27.86,27.8,27.82,78200.0,19.9933,19.9933,19.9502,19.9646,78200.0
2005-04-07 10:40:00,27.82,27.86,27.81,27.86,46800.0,19.9646,19.9933,19.9574,19.9933,46800.0
2005-04-07 10:45:00,27.86,27.94,27.86,27.93,88200.0,19.9933,20.0507,19.9933,20.0435,88200.0
2005-04-07 10:50:00,27.91,27.96,27.9,27.92,74200.0,20.0292,20.0651,20.022,20.0364,74200.0
2005-04-07 10:55:00,27.92,27.92,27.86,27.9,121000.0,20.0364,20.0364,19.9933,20.022,121000.0
2005-04-07 11:00:00,27.9,27.91,27.87,27.89,86600.0,20.022,20.0292,20.0005,20.0148,86600.0
2005-04-07 11:05:00,27.88,27.93,27.88,27.93,135400.0,20.0076,20.0435,20.0076,20.0435,135400.0
2005-04-07 11:10:00,27.95,27.95,27.92,27.93,156000.0,20.0579,20.0579,20.0364,20.0435,156000.0
2005-04-07 11:15:00,27.93,27.95,27.92,27.95,41200.0,20.0435,20.0579,20.0364,20.0579,41200.0
2005-04-07 11:20:00,27.95,27.97,27.95,27.97,73200.0,20.0579,20.0722,20.0579,20.0722,73200.0
2005-04-07 11:25:00,27.99,28.04,27.99,28.04,87200.0,20.0866,20.1225,20.0866,20.1225,87200.0
2005-04-07 11:30:00,28.04,28.06,28.0,28.01,140600.0,20.1225,20.1368,20.0938,20.1009,140600.0
2005-04-07 11:35:00,28.01,28.03,27.99,28.03,99800.0,20.1009,20.1153,20.0866,20.1153,99800.0
2005-04-07 11:40:00,28.03,28.04,28.02,28.04,28000.0,20.1153,20.1225,20.1081,20.1225,28000.0
2005-04-07 11:45:00,28.04,28.04,27.98,27.99,82200.0,20.1225,20.1225,20.0794,20.0866,82200.0
2005-04-07 11:50:00,27.99,28.0,27.99,28.0,75000.0,20.0866,20.0938,20.0866,20.0938,75000.0
2005-04-07 11:55:00,28.0,28.06,27.99,28.06,61800.0,20.0938,20.1368,20.0866,20.1368,61800.0
2005-04-07 12:00:00,28.06,28.06,28.05,28.06,48000.0,20.1368,20.1368,20.1296,20.1368,48000.0
2005-04-07 12:05:00,28.05,28.09,28.04,28.09,55000.0,20.1296,20.1584,20.1225,20.1584,55000.0
2005-04-07 12:10:00,28.09,28.09,28.06,28.07,65000.0,20.1584,20.1584,20.1368,20.144,65000.0
2005-04-07 12:15:00,28.07,28.07,28.03,28.05,39000.0,20.144,20.144,20.1153,20.1296,39000.0
2005-04-07 12:20:00,28.04,28.04,27.99,28.03,70200.0,20.1225,20.1225,20.0866,20.1153,70200.0
2005-04-07 12:25:00,28.04,28.07,28.04,28.05,77200.0,20.1225,20.144,20.1225,20.1296,77200.0
2005-04-07 12:30:00,28.05,28.07,28.03,28.03,52200.0,20.1296,20.144,20.1153,20.1153,52200.0
2005-04-07 12:35:00,28.04,28.08,28.02,28.07,48800.0,20.1225,20.1512,20.1081,20.144,48800.0
2005-04-07 12:40:00,28.07,28.11,28.07,28.1,172200.0,20.144,20.1727,20.144,20.1655,172200.0
2005-04-07 12:45:00,28.09,28.1,28.06,28.06,48600.0,20.1584,20.1655,20.1368,20.1368,48600.0
2005-04-07 12:50:00,28.06,28.07,28.02,28.03,49200.0,20.1368,20.144,20.1081,20.1153,49200.0
2005-04-07 12:55:00,28.04,28.05,28.03,28.03,18600.0,20.1225,20.1296,20.1153,20.1153,18600.0
2005-04-07 13:00:00,28.03,28.03,28.0,28.01,28200.0,20.1153,20.1153,20.0938,20.1009,28200.0
2005-04-07 13:05:00,28.0,28.0,27.98,28.0,75000.0,20.0938,20.0938,20.0794,20.0938,75000.0
2005-04-07 13:10:00,28.02,28.08,28.01,28.06,50800.0,20.1081,20.1512,20.1009,20.1368,50800.0
2005-04-07 13:15:00,28.06,28.07,28.0,28.0,29600.0,20.1368,20.144,20.0938,20.0938,29600.0
2005-04-07 13:20:00,28.0,28.08,28.0,28.06,52200.0,20.0938,20.1512,20.0938,20.1368,52200.0
2005-04-07 13:25:00,28.05,28.1,28.03,28.09,71000.0,20.1296,20.1655,20.1153,20.1584,71000.0
2005-04-07 13:30:00,28.09,28.1,28.05,28.05,50000.0,20.1584,20.1655,20.1296,20.1296,50000.0
2005-04-07 13:35:00,28.05,28.06,28.02,28.03,45800.0,20.1296,20.1368,20.1081,20.1153,45800.0
2005-04-07 13:40:00,28.03,28.03,27.97,27.98,44800.0,20.1153,20.1153,20.0722,20.0794,44800.0
2005-04-07 13:45:00,27.98,27.98,27.96,27.96,44800.0,20.0794,20.0794,20.0651,20.0651,44800.0
2005-04-07 13:50:00,27.96,27.96,27.95,27.95,58400.0,20.0651,20.0651,20.0579,20.0579,58400.0
2005-04-07 13:55:00,27.95,27.95,27.92,27.92,53400.0,20.0579,20.0579,20.0364,20.0364,53400.0
2005-04-07 14:00:00,27.92,27.94,27.91,27.93,139400.0,20.0364,20.0507,20.0292,20.0435,139400.0
2005-04-07 14:05:00,27.93,27.98,27.93,27.93,80000.0,20.0435,20.0794,20.0435,20.0435,80000.0
2005-04-07 14:10:00,27.92,27.93,27.9,27.93,144600.0,20.0364,20.0435,20.022,20.0435,144600.0
2005-04-07 14:15:00,27.93,27.97,27.93,27.93,51400.0,20.0435,20.0722,20.0435,20.0435,51400.0
2005-04-07 14:20:00,27.93,27.96,27.91,27.93,35000.0,20.0435,20.0651,20.0292,20.0435,35000.0
2005-04-07 14:25:00,27.93,27.93,27.91,27.91,15600.0,20.0435,20.0435,20.0292,20.0292,15600.0
2005-04-07 14:30:00,27.91,27.92,27.91,27.91,46200.0,20.0292,20.0364,20.0292,20.0292,46200.0
2005-04-07 14:35:00,27.92,27.96,27.92,27.96,65200.0,20.0364,20.0651,20.0364,20.0651,65200.0
2005-04-07 14:40:00,27.96,28.02,27.96,28.0,165800.0,20.0651,20.1081,20.0651,20.0938,165800.0
2005-04-07 14:45:00,28.01,28.08,28.01,28.04,144000.0,20.1009,20.1512,20.1009,20.1225,144000.0
2005-04-07 14:50:00,28.04,28.06,28.03,28.04,69800.0,20.1225,20.1368,20.1153,20.1225,69800.0
2005-04-07 14:55:00,28.04,28.08,28.04,28.06,78200.0,20.1225,20.1512,20.1225,20.1368,78200.0
2005-04-07 15:00:00,28.06,28.08,28.04,28.04,163200.0,20.1368,20.1512,20.1225,20.1225,163200.0
2005-04-07 15:05:00,28.03,28.03,28.0,28.01,85800.0,20.1153,20.1153,20.0938,20.1009,85800.0
2005-04-07 15:10:00,28.01,28.02,28.0,28.01,52800.0,20.1009,20.1081,20.0938,20.1009,52800.0
2005-04-07 15:15:00,28.01,28.04,28.01,28.04,38800.0,20.1009,20.1225,20.1009,20.1225,38800.0
2005-04-07 15:20:00,28.04,28.04,28.0,28.03,39400.0,20.1225,20.1225,20.0938,20.1153,39400.0
2005-04-07 15:25:00,28.03,28.04,28.02,28.03,57800.0,20.1153,20.1225,20.1081,20.1153,57800.0
2005-04-07 15:30:00,28.03,28.07,28.02,28.06,71600.0,20.1153,20.144,20.1081,20.1368,71600.0
2005-04-07 15:35:00,28.07,28.09,28.07,28.07,71400.0,20.144,20.1584,20.144,20.144,71400.0
2005-04-07 15:40:00,28.07,28.09,28.05,28.08,145200.0,20.144,20.1584,20.1296,20.1512,145200.0
2005-04-07 15:45:00,28.08,28.11,28.07,28.11,172200.0,20.1512,20.1727,20.144,20.1727,172200.0
2005-04-07 15:50:00,28.11,28.18,28.11,28.18,480200.0,20.1727,20.2229,20.1727,20.2229,480200.0
2005-04-07 15:55:00,28.18,28.19,28.17,28.17,156800.0,20.2229,20.2301,20.2158,20.2158,156800.0
2005-04-08 09:30:00,27.8,27.88,27.6,27.86,344600.0,19.9502,20.0076,19.8067,19.9933,344600.0
2005-04-08 09:35:00,27.87,28.06,27.83,28.0,366000.0,20.0005,20.1368,19.9718,20.0938,366000.0
2005-04-08 09:40:00,28.0,28.0,27.93,27.97,243400.0,20.0938,20.0938,20.0435,20.0722,243400.0
2005-04-08 09:45:00,27.97,27.97,27.88,27.89,146200.0,20.0722,20.0722,20.0076,20.0148,146200.0
2005-04-08 09:50:00,27.89,27.93,27.88,27.93,165200.0,20.0148,20.0435,20.0076,20.0435,165200.0
2005-04-08 09:55:00,27.92,27.93,27.85,27.88,288000.0,20.0364,20.0435,19.9861,20.0076,288000.0
2005-04-08 10:00:00,27.88,27.9,27.83,27.84,254200.0,20.0076,20.022,19.9718,19.9789,254200.0
2005-04-08 10:05:00,27.84,27.88,27.84,27.85,148400.0,19.9789,20.0076,19.9789,19.9861,148400.0
2005-04-08 10:10:00,27.85,27.86,27.78,27.78,307400.0,19.9861,19.9933,19.9359,19.9359,307400.0
2005-04-08 10:15:00,27.78,27.8,27.75,27.77,114200.0,19.9359,19.9502,19.9144,19.9287,114200.0
2005-04-08 10:20:00,27.77,27.8,27.75,27.79,108000.0,19.9287,19.9502,19.9144,19.9431,108000.0
2005-04-08 10:25:00,27.79,27.8,27.78,27.8,236000.0,19.9431,19.9502,19.9359,19.9502,236000.0
2005-04-08 10:30:00,27.8,27.8,27.75,27.75,111800.0,19.9502,19.9502,19.9144,19.9144,111800.0
2005-04-08 10:35:00,27.76,27.78,27.74,27.75,62200.0,19.9215,19.9359,19.9072,19.9144,62200.0
2005-04-08 10:40:00,27.77,27.78,27.75,27.77,41000.0,19.9287,19.9359,19.9144,19.9287,41000.0
2005-04-08 10:45:00,27.78,27.79,27.77,27.79,89000.0,19.9359,19.9431,19.9287,19.9431,89000.0
2005-04-08 10:50:00,27.78,27.78,27.75,27.75,34400.0,19.9359,19.9359,19.9144,19.9144,34400.0
2005-04-08 10:55:00,27.75,27.75,27.75,27.75,48800.0,19.9144,19.9144,19.9144,19.9144,48800.0
2005-04-08 11:00:00,27.75,27.75,27.75,27.75,111400.0,19.9144,19.9144,19.9144,19.9144,111400.0
2005-04-08 11:05:00,27.75,27.75,27.75,27.75,71000.0,19.9144,19.9144,19.9144,19.9144,71000.0
2005-04-08 11:10:00,27.75,27.79,27.74,27.75,113800.0,19.9144,19.9431,19.9072,19.9144,113800.0
2005-04-08 11:15:00,27.75,27.75,27.75,27.75,44000.0,19.9144,19.9144,19.9144,19.9144,44000.0
2005-04-08 11:20:00,27.75,27.75,27.73,27.75,93200.0,19.9144,19.9144,19.9,19.9144,93200.0
2005-04-08 11:25:00,27.75,27.75,27.71,27.71,130000.0,19.9144,19.9144,19.8856,19.8856,130000.0
2005-04-08 11:30:00,27.71,27.74,27.7,27.71,217000.0,19.8856,19.9072,19.8785,19.8856,217000.0
2005-04-08 11:35:00,27.71,27.71,27.68,27.68,124000.0,19.8856,19.8856,19.8641,19.8641,124000.0
2005-04-08 11:40:00,27.68,27.68,27.64,27.64,142200.0,19.8641,19.8641,19.8354,19.8354,142200.0
2005-04-08 11:45:00,27.64,27.64,27.61,27.61,104600.0,19.8354,19.8354,19.8139,19.8139,104600.0
2005-04-08 11:50:00,27.61,27.66,27.61,27.63,196800.0,19.8139,19.8498,19.8139,19.8282,196800.0
2005-04-08 11:55:00,27.63,27.63,27.57,27.59,225800.0,19.8282,19.8282,19.7852,19.7995,225800.0
2005-04-08 12:00:00,27.59,27.61,27.58,27.59,86000.0,19.7995,19.8139,19.7924,19.7995,86000.0
2005-04-08 12:05:00,27.59,27.62,27.58,27.62,133200.0,19.7995,19.8211,19.7924,19.8211,133200.0
2005-04-08 12:10:00,27.61,27.66,27.61,27.66,46600.0,19.8139,19.8498,19.8139,19.8498,46600.0
2005-04-08 12:15:00,27.66,27.67,27.64,27.66,151200.0,19.8498,19.8569,19.8354,19.8498,151200.0
2005-04-08 12:20:00,27.65,27.65,27.61,27.61,30000.0,19.8426,19.8426,19.8139,19.8139,30000.0
2005-04-08 12:25:00,27.59,27.62,27.58,27.6,83600.0,19.7995,19.8211,19.7924,19.8067,83600.0
2005-04-08 12:30:00,27.6,27.62,27.6,27.62,88800.0,19.8067,19.8211,19.8067,19.8211,88800.0
2005-04-08 12:35:00,27.62,27.65,27.6,27.6,112200.0,19.8211,19.8426,19.8067,19.8067,112200.0
2005-04-08 12:40:00,27.59,27.6,27.59,27.59,40000.0,19.7995,19.8067,19.7995,19.7995,40000.0
2005-04-08 12:45:00,27.58,27.58,27.57,27.57,61200.0,19.7924,19.7924,19.7852,19.7852,61200.0
2005-04-08 12:50:00,27.57,27.58,27.55,27.55,64600.0,19.7852,19.7924,19.7708,19.7708,64600.0
2005-04-08 12:55:00,27.56,27.57,27.55,27.55,78400.0,19.778,19.7852,19.7708,19.7708,78400.0
2005-04-08 13:00:00,27.55,27.55,27.46,27.47,367600.0,19.7708,19.7708,19.7062,19.7134,367600.0
2005-04-08 13:05:00,27.47,27.5,27.44,27.44,163400.0,19.7134,19.7349,19.6919,19.6919,163400.0
2005-04-08 13:10:00,27.45,27.51,27.43,27.48,164200.0,19.6991,19.7421,19.6847,19.7206,164200.0
2005-04-08 13:15:00,27.48,27.49,27.47,27.47,86800.0,19.7206,19.7278,19.7134,19.7134,86800.0
2005-04-08 13:20:00,27.47,27.53,27.47,27.53,89600.0,19.7134,19.7565,19.7134,19.7565,89600.0
2005-04-08 13:25:00,27.54,27.56,27.53,27.55,72800.0,19.7637,19.778,19.7565,19.7708,72800.0
2005-04-08 13:30:00,27.55,27.55,27.53,27.53,72000.0,19.7708,19.7708,19.7565,19.7565,72000.0
2005-04-08 13:35:00,27.53,27.54,27.5,27.54,87200.0,19.7565,19.7637,19.7349,19.7637,87200.0
2005-04-08 13:40:00,27.54,27.6,27.52,27.6,91000.0,19.7637,19.8067,19.7493,19.8067,91000.0
2005-04-08 13:45:00,27.59,27.6,27.55,27.55,174800.0,19.7995,19.8067,19.7708,19.7708,174800.0
2005-04-08 13:50:00,27.55,27.56,27.53,27.53,65800.0,19.7708,19.778,19.7565,19.7565,65800.0
2005-04-08 13:55:00,27.53,27.54,27.5,27.52,258600.0,19.7565,19.7637,19.7349,19.7493,258600.0
2005-04-08 14:00:00,27.51,27.52,27.49,27.5,54600.0,19.7421,19.7493,19.7278,19.7349,54600.0
2005-04-08 14:05:00,27.5,27.5,27.45,27.48,76800.0,19.7349,19.7349,19.6991,19.7206,76800.0
2005-04-08 14:10:00,27.48,27.49,27.48,27.48,51000.0,19.7206,19.7278,19.7206,19.7206,51000.0
2005-04-08 14:15:00,27.48,27.49,27.45,27.46,81800.0,19.7206,19.7278,19.6991,19.7062,81800.0
2005-04-08 14:20:00,27.46,27.48,27.45,27.47,174600.0,19.7062,19.7206,19.6991,19.7134,174600.0
2005-04-08 14:25:00,27.47,27.48,27.43,27.43,117800.0,19.7134,19.7206,19.6847,19.6847,117800.0
2005-04-08 14:30:00,27.43,27.43,27.41,27.43,146000.0,19.6847,19.6847,19.6704,19.6847,146000.0
2005-04-08 14:35:00,27.42,27.43,27.41,27.41,100200.0,19.6775,19.6847,19.6704,19.6704,100200.0
2005-04-08 14:40:00,27.42,27.43,27.42,27.43,223400.0,19.6775,19.6847,19.6775,19.6847,223400.0
2005-04-08 14:45:00,27.43,27.45,27.43,27.44,75000.0,19.6847,19.6991,19.6847,19.6919,75000.0
2005-04-08 14:50:00,27.44,27.46,27.42,27.46,107800.0,19.6919,19.7062,19.6775,19.7062,107800.0
2005-04-08 14:55:00,27.45,27.47,27.45,27.45,104600.0,19.6991,19.7134,19.6991,19.6991,104600.0
2005-04-08 15:00:00,27.46,27.46,27.41,27.41,88600.0,19.7062,19.7062,19.6704,19.6704,88600.0
2005-04-08 15:05:00,27.41,27.41,27.37,27.4,223000.0,19.6704,19.6704,19.6417,19.6632,223000.0
2005-04-08 15:10:00,27.41,27.41,27.37,27.37,147200.0,19.6704,19.6704,19.6417,19.6417,147200.0
2005-04-08 15:15:00,27.38,27.4,27.34,27.34,183400.0,19.6488,19.6632,19.6201,19.6201,183400.0
2005-04-08 15:20:00,27.35,27.36,27.32,27.35,196600.0,19.6273,19.6345,19.6058,19.6273,196600.0
2005-04-08 15:25:00,27.36,27.36,27.29,27.3,200000.0,19.6345,19.6345,19.5842,19.5914,200000.0
2005-04-08 15:30:00,27.3,27.35,27.29,27.33,220800.0,19.5914,19.6273,19.5842,19.6129,220800.0
2005-04-08 15:35:00,27.33,27.36,27.33,27.36,191200.0,19.6129,19.6345,19.6129,19.6345,191200.0
2005-04-08 15:40:00,27.36,27.38,27.32,27.32,276000.0,19.6345,19.6488,19.6058,19.6058,276000.0
2005-04-08 15:45:00,27.32,27.38,27.32,27.37,261200.0,19.6058,19.6488,19.6058,19.6417,261200.0
2005-04-08 15:50:00,27.37,27.41,27.36,27.41,215800.0,19.6417,19.6704,19.6345,19.6704,215800.0
2005-04-08 15:55:00,27.41,27.45,27.41,27.42,531600.0,19.6704,19.6991,19.6704,19.6775,531600.0
2005-04-11 09:30:00,27.25,27.36,27.25,27.33,290200.0,19.5555,19.6345,19.5555,19.6129,290200.0
2005-04-11 09:35:00,27.33,27.37,27.25,27.28,95400.0,19.6129,19.6417,19.5555,19.5771,95400.0
2005-04-11 09:40:00,27.3,27.31,27.25,27.28,108400.0,19.5914,19.5986,19.5555,19.5771,108400.0
2005-04-11 09:45:00,27.28,27.38,27.25,27.3,129200.0,19.5771,19.6488,19.5555,19.5914,129200.0
2005-04-11 09:50:00,27.31,27.36,27.28,27.35,56400.0,19.5986,19.6345,19.5771,19.6273,56400.0
2005-04-11 09:55:00,27.35,27.36,27.28,27.34,51000.0,19.6273,19.6345,19.5771,19.6201,51000.0
2005-04-11 10:00:00,27.34,27.37,27.28,27.31,59200.0,19.6201,19.6417,19.5771,19.5986,59200.0
2005-04-11 10:05:00,27.31,27.36,27.26,27.35,63200.0,19.5986,19.6345,19.5627,19.6273,63200.0
2005-04-11 10:10:00,27.36,27.36,27.28,27.31,41400.0,19.6345,19.6345,19.5771,19.5986,41400.0
2005-04-11 10:15:00,27.31,27.38,27.28,27.36,67600.0,19.5986,19.6488,19.5771,19.6345,67600.0
2005-04-11 10:20:00,27.35,27.37,27.26,27.37,73000.0,19.6273,19.6417,19.5627,19.6417,73000.0
2005-04-11 10:25:00,27.37,27.43,27.36,27.43,112200.0,19.6417,19.6847,19.6345,19.6847,112200.0
2005-04-11 10:30:00,27.42,27.43,27.39,27.42,93600.0,19.6775,19.6847,19.656,19.6775,93600.0
2005-04-11 10:35:00,27.41,27.42,27.36,27.39,136800.0,19.6704,19.6775,19.6345,19.656,136800.0
2005-04-11 10:40:00,27.39,27.43,27.39,27.4,32600.0,19.656,19.6847,19.656,19.6632,32600.0
2005-04-11 10:45:00,27.4,27.41,27.4,27.4,53800.0,19.6632,19.6704,19.6632,19.6632,53800.0
2005-04-11 10:50:00,27.4,27.4,27.36,27.38,38800.0,19.6632,19.6632,19.6345,19.6488,38800.0
2005-04-11 10:55:00,27.38,27.41,27.36,27.38,43200.0,19.6488,19.6704,19.6345,19.6488,43200.0
2005-04-11 11:00:00,27.38,27.4,27.33,27.4,78000.0,19.6488,19.6632,19.6129,19.6632,78000.0
2005-04-11 11:05:00,27.39,27.42,27.39,27.4,59800.0,19.656,19.6775,19.656,19.6632,59800.0
2005-04-11 11:10:00,27.4,27.43,27.39,27.42,35800.0,19.6632,19.6847,19.656,19.6775,35800.0
2005-04-11 11:15:00,27.41,27.42,27.4,27.42,17400.0,19.6704,19.6775,19.6632,19.6775,17400.0
2005-04-11 11:20:00,27.42,27.47,27.4,27.45,54600.0,19.6775,19.7134,19.6632,19.6991,54600.0
2005-04-11 11:25:00,27.45,27.46,27.43,27.44,32800.0,19.6991,19.7062,19.6847,19.6919,32800.0
2005-04-11 11:30:00,27.43,27.43,27.36,27.39,39000.0,19.6847,19.6847,19.6345,19.656,39000.0
2005-04-11 11:35:00,27.4,27.49,27.38,27.48,70800.0,19.6632,19.7278,19.6488,19.7206,70800.0
2005-04-11 11:40:00,27.48,27.48,27.43,27.43,94200.0,19.7206,19.7206,19.6847,19.6847,94200.0
2005-04-11 11:45:00,27.43,27.44,27.4,27.41,94000.0,19.6847,19.6919,19.6632,19.6704,94000.0
2005-04-11 11:50:00,27.4,27.43,27.39,27.4,83600.0,19.6632,19.6847,19.656,19.6632,83600.0
2005-04-11 11:55:00,27.4,27.4,27.34,27.34,87200.0,19.6632,19.6632,19.6201,19.6201,87200.0
2005-04-11 12:00:00,27.34,27.44,27.34,27.44,65200.0,19.6201,19.6919,19.6201,19.6919,65200.0
2005-04-11 12:05:00,27.43,27.44,27.39,27.4,43200.0,19.6847,19.6919,19.656,19.6632,43200.0
2005-04-11 12:10:00,27.4,27.42,27.35,27.42,164600.0,19.6632,19.6775,19.6273,19.6775,164600.0
2005-04-11 12:15:00,27.41,27.42,27.4,27.42,14400.0,19.6704,19.6775,19.6632,19.6775,14400.0
2005-04-11 12:20:00,27.41,27.41,27.34,27.38,60000.0,19.6704,19.6704,19.6201,19.6488,60000.0
2005-04-11 12:25:00,27.38,27.39,27.36,27.39,67400.0,19.6488,19.656,19.6345,19.656,67400.0
2005-04-11 12:30:00,27.39,27.43,27.38,27.42,114200.0,19.656,19.6847,19.6488,19.6775,114200.0
2005-04-11 12:35:00,27.42,27.42,27.38,27.39,126800.0,19.6775,19.6775,19.6488,19.656,126800.0
2005-04-11 12:40:00,27.4,27.4,27.37,27.38,52200.0,19.6632,19.6632,19.6417,19.6488,52200.0
2005-04-11 12:45:00,27.38,27.39,27.38,27.38,24000.0,19.6488,19.656,19.6488,19.6488,24000.0
2005-04-11 12:50:00,27.37,27.39,27.37,27.38,33400.0,19.6417,19.656,19.6417,19.6488,33400.0
2005-04-11 12:55:00,27.38,27.39,27.38,27.38,40000.0,19.6488,19.656,19.6488,19.6488,40000.0
2005-04-11 13:00:00,27.37,27.41,27.36,27.4,87000.0,19.6417,19.6704,19.6345,19.6632,87000.0
2005-04-11 13:05:00,27.4,27.42,27.39,27.4,34400.0,19.6632,19.6775,19.656,19.6632,34400.0
2005-04-11 13:10:00,27.4,27.4,27.37,27.39,40600.0,19.6632,19.6632,19.6417,19.656,40600.0
2005-04-11 13:15:00,27.39,27.4,27.39,27.39,24800.0,19.656,19.6632,19.656,19.656,24800.0
2005-04-11 13:20:00,27.39,27.39,27.35,27.36,55600.0,19.656,19.656,19.6273,19.6345,55600.0
2005-04-11 13:25:00,27.36,27.36,27.34,27.35,52000.0,19.6345,19.6345,19.6201,19.6273,52000.0
2005-04-11 13:30:00,27.35,27.35,27.32,27.34,130200.0,19.6273,19.6273,19.6058,19.6201,130200.0
2005-04-11 13:35:00,27.34,27.34,27.32,27.34,55000.0,19.6201,19.6201,19.6058,19.6201,55000.0
2005-04-11 13:40:00,27.34,27.36,27.32,27.33,87800.0,19.6201,19.6345,19.6058,19.6129,87800.0
2005-04-11 13:45:00,27.32,27.32,27.3,27.3,192600.0,19.6058,19.6058,19.5914,19.5914,192600.0
2005-04-11 13:50:00,27.3,27.31,27.28,27.28,44400.0,19.5914,19.5986,19.5771,19.5771,44400.0
2005-04-11 13:55:00,27.28,27.29,27.25,27.25,63800.0,19.5771,19.5842,19.5555,19.5555,63800.0
2005-04-11 14:00:00,27.25,27.27,27.2,27.2,135800.0,19.5555,19.5699,19.5197,19.5197,135800.0
2005-04-11 14:05:00,27.21,27.24,27.19,27.24,311200.0,19.5268,19.5484,19.5125,19.5484,311200.0
2005-04-11 14:10:00,27.24,27.25,27.23,27.23,119400.0,19.5484,19.5555,19.5412,19.5412,119400.0
2005-04-11 14:15:00,27.24,27.25,27.24,27.25,56000.0,19.5484,19.5555,19.5484,19.5555,56000.0
2005-04-11 14:20:00,27.25,27.28,27.23,27.23,74400.0,19.5555,19.5771,19.5412,19.5412,74400.0
2005-04-11 14:25:00,27.23,27.24,27.21,27.22,49800.0,19.5412,19.5484,19.5268,19.534,49800.0
2005-04-11 14:30:00,27.22,27.25,27.22,27.23,61000.0,19.534,19.5555,19.534,19.5412,61000.0
2005-04-11 14:35:00,27.23,27.23,27.22,27.23,36600.0,19.5412,19.5412,19.534,19.5412,36600.0
2005-04-11 14:40:00,27.23,27.23,27.2,27.22,83800.0,19.5412,19.5412,19.5197,19.534,83800.0
2005-04-11 14:45:00,27.22,27.27,27.22,27.25,62400.0,19.534,19.5699,19.534,19.5555,62400.0
2005-04-11 14:50:00,27.26,27.29,27.25,27.29,63600.0,19.5627,19.5842,19.5555,19.5842,63600.0
2005-04-11 14:55:00,27.29,27.31,27.29,27.3,83600.0,19.5842,19.5986,19.5842,19.5914,83600.0
2005-04-11 15:00:00,27.3,27.31,27.29,27.3,65400.0,19.5914,19.5986,19.5842,19.5914,65400.0
2005-04-11 15:05:00,27.31,27.33,27.29,27.33,110400.0,19.5986,19.6129,19.5842,19.6129,110400.0
2005-04-11 15:10:00,27.32,27.33,27.32,27.33,99400.0,19.6058,19.6129,19.6058,19.6129,99400.0
2005-04-11 15:15:00,27.33,27.33,27.32,27.33,67400.0,19.6129,19.6129,19.6058,19.6129,67400.0
2005-04-11 15:20:00,27.33,27.36,27.33,27.35,134000.0,19.6129,19.6345,19.6129,19.6273,134000.0
2005-04-11 15:25:00,27.35,27.35,27.3,27.31,49800.0,19.6273,19.6273,19.5914,19.5986,49800.0
2005-04-11 15:30:00,27.31,27.31,27.28,27.28,112200.0,19.5986,19.5986,19.5771,19.5771,112200.0
2005-04-11 15:35:00,27.28,27.3,27.28,27.3,71200.0,19.5771,19.5914,19.5771,19.5914,71200.0
2005-04-11 15:40:00,27.3,27.33,27.28,27.28,99200.0,19.5914,19.6129,19.5771,19.5771,99200.0
2005-04-11 15:45:00,27.28,27.29,27.25,27.25,156800.0,19.5771,19.5842,19.5555,19.5555,156800.0
2005-04-11 15:50:00,27.25,27.27,27.22,27.22,250400.0,19.5555,19.5699,19.534,19.534,250400.0
2005-04-11 15:55:00,27.22,27.23,27.22,27.22,233600.0,19.534,19.5412,19.534,19.534,233600.0
2005-04-12 09:30:00,27.14,27.16,27.1,27.11,209800.0,19.4766,19.491,19.4479,19.4551,209800.0
2005-04-12 09:35:00,27.13,27.23,27.1,27.23,131000.0,19.4694,19.5412,19.4479,19.5412,131000.0
2005-04-12 09:40:00,27.23,27.23,27.16,27.18,84000.0,19.5412,19.5412,19.491,19.5053,84000.0
2005-04-12 09:45:00,27.19,27.19,27.11,27.14,44600.0,19.5125,19.5125,19.4551,19.4766,44600.0
2005-04-12 09:50:00,27.11,27.18,27.08,27.09,119800.0,19.4551,19.5053,19.4335,19.4407,119800.0
2005-04-12 09:55:00,27.09,27.11,27.08,27.11,48200.0,19.4407,19.4551,19.4335,19.4551,48200.0
2005-04-12 10:00:00,27.11,27.15,27.1,27.14,102000.0,19.4551,19.4838,19.4479,19.4766,102000.0
2005-04-12 10:05:00,27.14,27.17,27.13,27.14,120000.0,19.4766,19.4981,19.4694,19.4766,120000.0
2005-04-12 10:10:00,27.13,27.16,27.11,27.16,103600.0,19.4694,19.491,19.4551,19.491,103600.0
2005-04-12 10:15:00,27.16,27.21,27.16,27.21,42000.0,19.491,19.5268,19.491,19.5268,42000.0
2005-04-12 10:20:00,27.21,27.21,27.15,27.15,41400.0,19.5268,19.5268,19.4838,19.4838,41400.0
2005-04-12 10:25:00,27.15,27.17,27.11,27.16,383800.0,19.4838,19.4981,19.4551,19.491,383800.0
2005-04-12 10:30:00,27.16,27.16,27.11,27.14,85000.0,19.491,19.491,19.4551,19.4766,85000.0
2005-04-12 10:35:00,27.15,27.17,27.14,27.15,72600.0,19.4838,19.4981,19.4766,19.4838,72600.0
2005-04-12 10:40:00,27.16,27.16,27.1,27.11,82400.0,19.491,19.491,19.4479,19.4551,82400.0
2005-04-12 10:45:00,27.11,27.18,27.11,27.15,90000.0,19.4551,19.5053,19.4551,19.4838,90000.0
2005-04-12 10:50:00,27.15,27.18,27.12,27.13,84600.0,19.4838,19.5053,19.4622,19.4694,84600.0
2005-04-12 10:55:00,27.12,27.17,27.08,27.13,117200.0,19.4622,19.4981,19.4335,19.4694,117200.0
2005-04-12 11:00:00,27.14,27.16,27.11,27.16,37000.0,19.4766,19.491,19.4551,19.491,37000.0
2005-04-12 11:05:00,27.17,27.18,27.15,27.15,37600.0,19.4981,19.5053,19.4838,19.4838,37600.0
2005-04-12 11:10:00,27.15,27.16,27.14,27.15,132400.0,19.4838,19.491,19.4766,19.4838,132400.0
2005-04-12 11:15:00,27.15,27.17,27.15,27.16,59800.0,19.4838,19.4981,19.4838,19.491,59800.0
2005-04-12 11:20:00,27.16,27.16,27.14,27.14,95400.0,19.491,19.491,19.4766,19.4766,95400.0
2005-04-12 11:25:00,27.14,27.16,27.14,27.16,93400.0,19.4766,19.491,19.4766,19.491,93400.0
2005-04-12 11:30:00,27.16,27.17,27.15,27.17,41000.0,19.491,19.4981,19.4838,19.4981,41000.0
2005-04-12 11:35:00,27.17,27.17,27.15,27.17,55400.0,19.4981,19.4981,19.4838,19.4981,55400.0
2005-04-12 11:40:00,27.18,27.2,27.18,27.19,97200.0,19.5053,19.5197,19.5053,19.5125,97200.0
2005-04-12 11:45:00,27.19,27.19,27.17,27.19,125600.0,19.5125,19.5125,19.4981,19.5125,125600.0
2005-04-12 11:50:00,27.19,27.2,27.17,27.18,83400.0,19.5125,19.5197,19.4981,19.5053,83400.0
2005-04-12 11:55:00,27.17,27.18,27.16,27.17,34400.0,19.4981,19.5053,19.491,19.4981,34400.0
2005-04-12 12:00:00,27.17,27.18,27.15,27.18,77600.0,19.4981,19.5053,19.4838,19.5053,77600.0
2005-04-12 12:05:00,27.18,27.19,27.17,27.18,76800.0,19.5053,19.5125,19.4981,19.5053,76800.0
2005-04-12 12:10:00,27.18,27.19,27.18,27.18,17000.0,19.5053,19.5125,19.5053,19.5053,17000.0
2005-04-12 12:15:00,27.18,27.18,27.16,27.16,41000.0,19.5053,19.5053,19.491,19.491,41000.0
2005-04-12 12:20:00,27.16,27.16,27.15,27.15,174200.0,19.491,19.491,19.4838,19.4838,174200.0
2005-04-12 12:25:00,27.15,27.16,27.15,27.15,189800.0,19.4838,19.491,19.4838,19.4838,189800.0
2005-04-12 12:30:00,27.15,27.15,27.14,27.14,21800.0,19.4838,19.4838,19.4766,19.4766,21800.0
2005-04-12 12:35:00,27.14,27.14,27.12,27.12,44200.0,19.4766,19.4766,19.4622,19.4622,44200.0
2005-04-12 12:40:00,27.12,27.13,27.1,27.13,66600.0,19.4622,19.4694,19.4479,19.4694,66600.0
2005-04-12 12:45:00,27.11,27.15,27.11,27.15,57400.0,19.4551,19.4838,19.4551,19.4838,57400.0
2005-04-12 12:50:00,27.15,27.15,27.14,27.14,31600.0,19.4838,19.4838,19.4766,19.4766,31600.0
2005-04-12 12:55:00,27.14,27.14,27.1,27.1,94200.0,19.4766,19.4766,19.4479,19.4479,94200.0
2005-04-12 13:00:00,27.1,27.1,27.08,27.09,84200.0,19.4479,19.4479,19.4335,19.4407,84200.0
2005-04-12 13:05:00,27.1,27.14,27.09,27.13,57600.0,19.4479,19.4766,19.4407,19.4694,57600.0
2005-04-12 13:10:00,27.13,27.15,27.13,27.15,18600.0,19.4694,19.4838,19.4694,19.4838,18600.0
2005-04-12 13:15:00,27.15,27.16,27.13,27.14,38000.0,19.4838,19.491,19.4694,19.4766,38000.0
2005-04-12 13:20:00,27.13,27.17,27.13,27.16,23800.0,19.4694,19.4981,19.4694,19.491,23800.0
2005-04-12 13:25:00,27.16,27.16,27.13,27.13,23600.0,19.491,19.491,19.4694,19.4694,23600.0
2005-04-12 13:30:00,27.13,27.14,27.13,27.14,40800.0,19.4694,19.4766,19.4694,19.4766,40800.0
2005-04-12 13:35:00,27.13,27.15,27.11,27.15,62400.0,19.4694,19.4838,19.4551,19.4838,62400.0
2005-04-12 13:40:00,27.15,27.16,27.11,27.11,92800.0,19.4838,19.491,19.4551,19.4551,92800.0
2005-04-12 13:45:00,27.13,27.13,27.1,27.11,51800.0,19.4694,19.4694,19.4479,19.4551,51800.0
2005-04-12 13:50:00,27.11,27.12,27.11,27.12,28200.0,19.4551,19.4622,19.4551,19.4622,28200.0
2005-04-12 13:55:00,27.12,27.15,27.11,27.13,42000.0,19.4622,19.4838,19.4551,19.4694,42000.0
2005-04-12 14:00:00,27.13,27.2,27.12,27.2,82800.0,19.4694,19.5197,19.4622,19.5197,82800.0
2005-04-12 14:05:00,27.2,27.24,27.2,27.24,54200.0,19.5197,19.5484,19.5197,19.5484,54200.0
2005-04-12 14:10:00,27.25,27.35,27.25,27.34,184400.0,19.5555,19.6273,19.5555,19.6201,184400.0
2005-04-12 14:15:00,27.34,27.49,27.34,27.49,176000.0,19.6201,19.7278,19.6201,19.7278,176000.0
2005-04-12 14:20:00,27.48,27.53,27.47,27.49,226800.0,19.7206,19.7565,19.7134,19.7278,226800.0
2005-04-12 14:25:00,27.48,27.51,27.44,27.47,162200.0,19.7206,19.7421,19.6919,19.7134,162200.0
2005-04-12 14:30:00,27.47,27.49,27.45,27.45,166800.0,19.7134,19.7278,19.6991,19.6991,166800.0
2005-04-12 14:35:00,27.45,27.46,27.43,27.46,119200.0,19.6991,19.7062,19.6847,19.7062,119200.0
2005-04-12 14:40:00,27.44,27.55,27.44,27.55,156400.0,19.6919,19.7708,19.6919,19.7708,156400.0
2005-04-12 14:45:00,27.54,27.62,27.53,27.58,186000.0,19.7637,19.8211,19.7565,19.7924,186000.0
2005-04-12 14:50:00,27.58,27.61,27.58,27.6,232800.0,19.7924,19.8139,19.7924,19.8067,232800.0
2005-04-12 14:55:00,27.6,27.64,27.6,27.62,122400.0,19.8067,19.8354,19.8067,19.8211,122400.0
2005-04-12 15:00:00,27.62,27.65,27.62,27.64,272400.0,19.8211,19.8426,19.8211,19.8354,272400.0
2005-04-12 15:05:00,27.64,27.64,27.56,27.56,114600.0,19.8354,19.8354,19.778,19.778,114600.0
2005-04-12 15:10:00,27.57,27.6,27.57,27.6,134800.0,19.7852,19.8067,19.7852,19.8067,134800.0
2005-04-12 15:15:00,27.61,27.64,27.6,27.64,102600.0,19.8139,19.8354,19.8067,19.8354,102600.0
2005-04-12 15:20:00,27.64,27.67,27.64,27.67,156600.0,19.8354,19.8569,19.8354,19.8569,156600.0
2005-04-12 15:25:00,27.67,27.68,27.66,27.68,196400.0,19.8569,19.8641,19.8498,19.8641,196400.0
2005-04-12 15:30:00,27.68,27.7,27.67,27.68,121400.0,19.8641,19.8785,19.8569,19.8641,121400.0
2005-04-12 15:35:00,27.68,27.75,27.68,27.75,241800.0,19.8641,19.9144,19.8641,19.9144,241800.0
2005-04-12 15:40:00,27.75,27.75,27.71,27.75,251600.0,19.9144,19.9144,19.8856,19.9144,251600.0
2005-04-12 15:45:00,27.75,27.75,27.72,27.72,184400.0,19.9144,19.9144,19.8928,19.8928,184400.0
2005-04-12 15:50:00,27.72,27.74,27.71,27.71,224000.0,19.8928,19.9072,19.8856,19.8856,224000.0
2005-04-12 15:55:00,27.72,27.72,27.67,27.68,191600.0,19.8928,19.8928,19.8569,19.8641,191600.0
2005-04-13 09:30:00,27.52,27.59,27.52,27.59,128200.0,19.764,19.8143,19.764,19.8143,128200.0
2005-04-13 09:35:00,27.59,27.65,27.55,27.61,128000.0,19.8143,19.8573,19.7855,19.8286,128000.0
2005-04-13 09:40:00,27.61,27.66,27.59,27.62,208200.0,19.8286,19.8645,19.8143,19.8358,208200.0
2005-04-13 09:45:00,27.64,27.71,27.61,27.66,83600.0,19.8502,19.9004,19.8286,19.8645,83600.0
2005-04-13 09:50:00,27.66,27.7,27.61,27.65,92400.0,19.8645,19.8932,19.8286,19.8573,92400.0
2005-04-13 09:55:00,27.66,27.67,27.61,27.66,78600.0,19.8645,19.8717,19.8286,19.8645,78600.0
2005-04-13 10:00:00,27.64,27.67,27.6,27.6,80000.0,19.8502,19.8717,19.8214,19.8214,80000.0
2005-04-13 10:05:00,27.61,27.64,27.6,27.63,138200.0,19.8286,19.8502,19.8214,19.843,138200.0
2005-04-13 10:10:00,27.61,27.61,27.57,27.58,134600.0,19.8286,19.8286,19.7999,19.8071,134600.0
2005-04-13 10:15:00,27.58,27.58,27.43,27.47,180600.0,19.8071,19.8071,19.6993,19.7281,180600.0
2005-04-13 10:20:00,27.47,27.5,27.47,27.49,100600.0,19.7281,19.7496,19.7281,19.7424,100600.0
2005-04-13 10:25:00,27.49,27.49,27.46,27.46,53200.0,19.7424,19.7424,19.7209,19.7209,53200.0
2005-04-13 10:30:00,27.46,27.55,27.46,27.55,170200.0,19.7209,19.7855,19.7209,19.7855,170200.0
2005-04-13 10:35:00,27.55,27.57,27.5,27.53,58200.0,19.7855,19.7999,19.7496,19.7712,58200.0
2005-04-13 10:40:00,27.54,27.58,27.54,27.56,190800.0,19.7783,19.8071,19.7783,19.7927,190800.0
2005-04-13 10:45:00,27.55,27.57,27.45,27.48,115800.0,19.7855,19.7999,19.7137,19.7353,115800.0
2005-04-13 10:50:00,27.49,27.52,27.47,27.5,102400.0,19.7424,19.764,19.7281,19.7496,102400.0
2005-04-13 10:55:00,27.5,27.51,27.43,27.44,67200.0,19.7496,19.7568,19.6993,19.7065,67200.0
2005-04-13 11:00:00,27.44,27.46,27.36,27.36,105200.0,19.7065,19.7209,19.6491,19.6491,105200.0
2005-04-13 11:05:00,27.36,27.36,27.27,27.27,143000.0,19.6491,19.6491,19.5844,19.5844,143000.0
2005-04-13 11:10:00,27.28,27.29,27.25,27.27,240400.0,19.5916,19.5988,19.5701,19.5844,240400.0
2005-04-13 11:15:00,27.27,27.32,27.27,27.32,74600.0,19.5844,19.6203,19.5844,19.6203,74600.0
2005-04-13 11:20:00,27.32,27.32,27.28,27.31,140800.0,19.6203,19.6203,19.5916,19.6132,140800.0
2005-04-13 11:25:00,27.31,27.34,27.3,27.3,81200.0,19.6132,19.6347,19.606,19.606,81200.0
2005-04-13 11:30:00,27.3,27.31,27.28,27.31,333800.0,19.606,19.6132,19.5916,19.6132,333800.0
2005-04-13 11:35:00,27.33,27.33,27.31,27.31,175800.0,19.6275,19.6275,19.6132,19.6132,175800.0
2005-04-13 11:40:00,27.31,27.31,27.29,27.3,121800.0,19.6132,19.6132,19.5988,19.606,121800.0
2005-04-13 11:45:00,27.3,27.32,27.29,27.29,84400.0,19.606,19.6203,19.5988,19.5988,84400.0
2005-04-13 11:50:00,27.29,27.3,27.28,27.3,164200.0,19.5988,19.606,19.5916,19.606,164200.0
2005-04-13 11:55:00,27.29,27.3,27.28,27.3,95600.0,19.5988,19.606,19.5916,19.606,95600.0
2005-04-13 12:00:00,27.29,27.3,27.27,27.28,55200.0,19.5988,19.606,19.5844,19.5916,55200.0
2005-04-13 12:05:00,27.28,27.28,27.27,27.27,71400.0,19.5916,19.5916,19.5844,19.5844,71400.0
2005-04-13 12:10:00,27.27,27.27,27.25,27.25,95400.0,19.5844,19.5844,19.5701,19.5701,95400.0
2005-04-13 12:15:00,27.25,27.26,27.25,27.25,130200.0,19.5701,19.5773,19.5701,19.5701,130200.0
2005-04-13 12:20:00,27.25,27.28,27.25,27.25,112600.0,19.5701,19.5916,19.5701,19.5701,112600.0
2005-04-13 12:25:00,27.25,27.25,27.25,27.25,22200.0,19.5701,19.5701,19.5701,19.5701,22200.0
2005-04-13 12:30:00,27.25,27.25,27.21,27.21,177600.0,19.5701,19.5701,19.5413,19.5413,177600.0
2005-04-13 12:35:00,27.21,27.23,27.21,27.22,106800.0,19.5413,19.5557,19.5413,19.5485,106800.0
2005-04-13 12:40:00,27.22,27.22,27.2,27.21,175600.0,19.5485,19.5485,19.5342,19.5413,175600.0
2005-04-13 12:45:00,27.21,27.21,27.18,27.2,30600.0,19.5413,19.5413,19.5198,19.5342,30600.0
2005-04-13 12:50:00,27.2,27.25,27.19,27.25,45000.0,19.5342,19.5701,19.527,19.5701,45000.0
2005-04-13 12:55:00,27.25,27.25,27.22,27.23,74800.0,19.5701,19.5701,19.5485,19.5557,74800.0
2005-04-13 13:00:00,27.23,27.23,27.18,27.18,105400.0,19.5557,19.5557,19.5198,19.5198,105400.0
2005-04-13 13:05:00,27.18,27.22,27.18,27.18,66800.0,19.5198,19.5485,19.5198,19.5198,66800.0
2005-04-13 13:10:00,27.18,27.2,27.16,27.2,54400.0,19.5198,19.5342,19.5054,19.5342,54400.0
2005-04-13 13:15:00,27.2,27.2,27.15,27.17,117600.0,19.5342,19.5342,19.4983,19.5126,117600.0
2005-04-13 13:20:00,27.17,27.18,27.1,27.1,162000.0,19.5126,19.5198,19.4623,19.4623,162000.0
2005-04-13 13:25:00,27.1,27.1,27.06,27.06,73400.0,19.4623,19.4623,19.4336,19.4336,73400.0
2005-04-13 13:30:00,27.07,27.07,27.03,27.03,249400.0,19.4408,19.4408,19.4121,19.4121,249400.0
2005-04-13 13:35:00,27.03,27.03,26.98,27.0,226400.0,19.4121,19.4121,19.3762,19.3905,226400.0
2005-04-13 13:40:00,27.0,27.0,26.93,26.93,166600.0,19.3905,19.3905,19.3403,19.3403,166600.0
2005-04-13 13:45:00,26.93,26.95,26.86,26.93,369800.0,19.3403,19.3546,19.29,19.3403,369800.0
2005-04-13 13:50:00,26.92,26.95,26.83,26.84,257000.0,19.3331,19.3546,19.2684,19.2756,257000.0
2005-04-13 13:55:00,26.83,26.93,26.82,26.93,233200.0,19.2684,19.3403,19.2613,19.3403,233200.0
2005-04-13 14:00:00,26.93,27.0,26.93,26.98,274600.0,19.3403,19.3905,19.3403,19.3762,274600.0
2005-04-13 14:05:00,26.98,27.0,26.98,26.98,193200.0,19.3762,19.3905,19.3762,19.3762,193200.0
2005-04-13 14:10:00,26.98,26.99,26.82,26.93,83800.0,19.3762,19.3834,19.2613,19.3403,83800.0
2005-04-13 14:15:00,26.93,26.98,26.93,26.93,63000.0,19.3403,19.3762,19.3403,19.3403,63000.0
2005-04-13 14:20:00,26.93,26.93,26.92,26.93,94000.0,19.3403,19.3403,19.3331,19.3403,94000.0
2005-04-13 14:25:00,26.93,26.94,26.9,26.91,110600.0,19.3403,19.3474,19.3187,19.3259,110600.0
2005-04-13 14:30:00,26.92,26.92,26.85,26.86,207200.0,19.3331,19.3331,19.2828,19.29,207200.0
2005-04-13 14:35:00,26.86,26.86,26.85,26.86,140800.0,19.29,19.29,19.2828,19.29,140800.0
2005-04-13 14:40:00,26.86,26.89,26.86,26.89,150600.0,19.29,19.3115,19.29,19.3115,150600.0
2005-04-13 14:45:00,26.89,26.92,26.85,26.85,232000.0,19.3115,19.3331,19.2828,19.2828,232000.0
2005-04-13 14:50:00,26.85,26.89,26.82,26.84,71800.0,19.2828,19.3115,19.2613,19.2756,71800.0
2005-04-13 14:55:00,26.83,26.86,26.81,26.83,142200.0,19.2684,19.29,19.2541,19.2684,142200.0
2005-04-13 15:00:00,26.83,26.86,26.79,26.8,148200.0,19.2684,19.29,19.2397,19.2469,148200.0
2005-04-13 15:05:00,26.8,26.8,26.75,26.77,138600.0,19.2469,19.2469,19.211,19.2254,138600.0
2005-04-13 15:10:00,26.77,26.83,26.75,26.82,137800.0,19.2254,19.2684,19.211,19.2613,137800.0
2005-04-13 15:15:00,26.82,26.88,26.8,26.86,123600.0,19.2613,19.3044,19.2469,19.29,123600.0
2005-04-13 15:20:00,26.86,26.9,26.85,26.9,124200.0,19.29,19.3187,19.2828,19.3187,124200.0
2005-04-13 15:25:00,26.9,26.91,26.85,26.85,224400.0,19.3187,19.3259,19.2828,19.2828,224400.0
2005-04-13 15:30:00,26.85,26.85,26.82,26.84,345200.0,19.2828,19.2828,19.2613,19.2756,345200.0
2005-04-13 15:35:00,26.83,26.86,26.8,26.86,262800.0,19.2684,19.29,19.2469,19.29,262800.0
2005-04-13 15:40:00,26.86,26.92,26.86,26.92,209400.0,19.29,19.3331,19.29,19.3331,209400.0
2005-04-13 15:45:00,26.92,26.92,26.89,26.89,189800.0,19.3331,19.3331,19.3115,19.3115,189800.0
2005-04-13 15:50:00,26.89,26.93,26.88,26.92,256000.0,19.3115,19.3403,19.3044,19.3331,256000.0
2005-04-13 15:55:00,26.92,26.94,26.9,26.9,278800.0,19.3331,19.3474,19.3187,19.3187,278800.0
2005-04-14 09:30:00,26.91,26.91,26.78,26.82,253800.0,19.3259,19.3259,19.2325,19.2613,253800.0
2005-04-14 09:35:00,26.82,26.85,26.68,26.7,254600.0,19.2613,19.2828,19.1607,19.1751,254600.0
2005-04-14 09:40:00,26.7,26.7,26.63,26.64,210200.0,19.1751,19.1751,19.1248,19.132,210200.0
2005-04-14 09:45:00,26.64,26.65,26.61,26.62,191800.0,19.132,19.1392,19.1104,19.1176,191800.0
2005-04-14 09:50:00,26.61,26.7,26.61,26.68,136800.0,19.1104,19.1751,19.1104,19.1607,136800.0
2005-04-14 09:55:00,26.68,26.68,26.63,26.64,144800.0,19.1607,19.1607,19.1248,19.132,144800.0
2005-04-14 10:00:00,26.64,26.64,26.57,26.61,103000.0,19.132,19.132,19.0817,19.1104,103000.0
2005-04-14 10:05:00,26.61,26.61,26.58,26.58,97600.0,19.1104,19.1104,19.0889,19.0889,97600.0
2005-04-14 10:10:00,26.59,26.61,26.56,26.59,74600.0,19.0961,19.1104,19.0745,19.0961,74600.0
2005-04-14 10:15:00,26.59,26.65,26.55,26.61,106200.0,19.0961,19.1392,19.0674,19.1104,106200.0
2005-04-14 10:20:00,26.61,26.65,26.6,26.65,223800.0,19.1104,19.1392,19.1033,19.1392,223800.0
2005-04-14 10:25:00,26.65,26.67,26.62,26.64,95600.0,19.1392,19.1535,19.1176,19.132,95600.0
2005-04-14 10:30:00,26.64,26.66,26.56,26.57,148200.0,19.132,19.1464,19.0745,19.0817,148200.0
2005-04-14 10:35:00,26.58,26.64,26.54,26.62,83600.0,19.0889,19.132,19.0602,19.1176,83600.0
2005-04-14 10:40:00,26.62,26.71,26.61,26.69,110000.0,19.1176,19.1823,19.1104,19.1679,110000.0
2005-04-14 10:45:00,26.7,26.71,26.68,26.69,64800.0,19.1751,19.1823,19.1607,19.1679,64800.0
2005-04-14 10:50:00,26.68,26.73,26.68,26.7,71600.0,19.1607,19.1966,19.1607,19.1751,71600.0
2005-04-14 10:55:00,26.7,26.74,26.55,26.71,275000.0,19.1751,19.2038,19.0674,19.1823,275000.0
2005-04-14 11:00:00,26.71,26.74,26.69,26.73,62400.0,19.1823,19.2038,19.1679,19.1966,62400.0
2005-04-14 11:05:00,26.74,26.83,26.74,26.83,87200.0,19.2038,19.2684,19.2038,19.2684,87200.0
2005-04-14 11:10:00,26.83,26.86,26.79,26.8,136000.0,19.2684,19.29,19.2397,19.2469,136000.0
2005-04-14 11:15:00,26.8,26.8,26.75,26.75,142800.0,19.2469,19.2469,19.211,19.211,142800.0
2005-04-14 11:20:00,26.77,26.8,26.77,26.8,51000.0,19.2254,19.2469,19.2254,19.2469,51000.0
2005-04-14 11:25:00,26.8,26.8,26.78,26.8,62600.0,19.2469,19.2469,19.2325,19.2469,62600.0
2005-04-14 11:30:00,26.8,26.83,26.79,26.83,59400.0,19.2469,19.2684,19.2397,19.2684,59400.0
2005-04-14 11:35:00,26.83,26.86,26.82,26.83,48200.0,19.2684,19.29,19.2613,19.2684,48200.0
2005-04-14 11:40:00,26.84,26.85,26.82,26.84,34400.0,19.2756,19.2828,19.2613,19.2756,34400.0
2005-04-14 11:45:00,26.84,26.85,26.82,26.84,30600.0,19.2756,19.2828,19.2613,19.2756,30600.0
2005-04-14 11:50:00,26.84,26.87,26.81,26.86,39600.0,19.2756,19.2972,19.2541,19.29,39600.0
2005-04-14 11:55:00,26.86,26.86,26.8,26.81,59600.0,19.29,19.29,19.2469,19.2541,59600.0
2005-04-14 12:00:00,26.81,26.83,26.8,26.82,51800.0,19.2541,19.2684,19.2469,19.2613,51800.0
2005-04-14 12:05:00,26.82,26.82,26.8,26.81,113400.0,19.2613,19.2613,19.2469,19.2541,113400.0
2005-04-14 12:10:00,26.81,26.83,26.81,26.81,29600.0,19.2541,19.2684,19.2541,19.2541,29600.0
2005-04-14 12:15:00,26.81,26.82,26.78,26.81,61400.0,19.2541,19.2613,19.2325,19.2541,61400.0
2005-04-14 12:20:00,26.8,26.82,26.79,26.81,75400.0,19.2469,19.2613,19.2397,19.2541,75400.0
2005-04-14 12:25:00,26.82,26.84,26.81,26.83,55400.0,19.2613,19.2756,19.2541,19.2684,55400.0
2005-04-14 12:30:00,26.83,26.86,26.83,26.86,50000.0,19.2684,19.29,19.2684,19.29,50000.0
2005-04-14 12:35:00,26.86,26.86,26.83,26.84,49000.0,19.29,19.29,19.2684,19.2756,49000.0
2005-04-14 12:40:00,26.84,26.84,26.75,26.79,69800.0,19.2756,19.2756,19.211,19.2397,69800.0
2005-04-14 12:45:00,26.79,26.79,26.74,26.78,48400.0,19.2397,19.2397,19.2038,19.2325,48400.0
2005-04-14 12:50:00,26.78,26.81,26.77,26.81,30400.0,19.2325,19.2541,19.2254,19.2541,30400.0
2005-04-14 12:55:00,26.81,26.81,26.79,26.8,30600.0,19.2541,19.2541,19.2397,19.2469,30600.0
2005-04-14 13:00:00,26.79,26.81,26.77,26.79,55600.0,19.2397,19.2541,19.2254,19.2397,55600.0
2005-04-14 13:05:00,26.79,26.8,26.72,26.73,47000.0,19.2397,19.2469,19.1894,19.1966,47000.0
2005-04-14 13:10:00,26.73,26.73,26.68,26.69,101400.0,19.1966,19.1966,19.1607,19.1679,101400.0
2005-04-14 13:15:00,26.7,26.72,26.62,26.65,75400.0,19.1751,19.1894,19.1176,19.1392,75400.0
2005-04-14 13:20:00,26.65,26.68,26.64,26.68,65400.0,19.1392,19.1607,19.132,19.1607,65400.0
2005-04-14 13:25:00,26.68,26.69,26.67,26.67,31000.0,19.1607,19.1679,19.1535,19.1535,31000.0
2005-04-14 13:30:00,26.68,26.69,26.63,26.66,101400.0,19.1607,19.1679,19.1248,19.1464,101400.0
2005-04-14 13:35:00,26.66,26.71,26.63,26.7,73000.0,19.1464,19.1823,19.1248,19.1751,73000.0
2005-04-14 13:40:00,26.7,26.74,26.7,26.71,66600.0,19.1751,19.2038,19.1751,19.1823,66600.0
2005-04-14 13:45:00,26.71,26.71,26.7,26.7,39400.0,19.1823,19.1823,19.1751,19.1751,39400.0
2005-04-14 13:50:00,26.7,26.72,26.68,26.68,47200.0,19.1751,19.1894,19.1607,19.1607,47200.0
2005-04-14 13:55:00,26.68,26.7,26.67,26.7,97800.0,19.1607,19.1751,19.1535,19.1751,97800.0
2005-04-14 14:00:00,26.69,26.69,26.6,26.61,153600.0,19.1679,19.1679,19.1033,19.1104,153600.0
2005-04-14 14:05:00,26.61,26.64,26.61,26.63,115400.0,19.1104,19.132,19.1104,19.1248,115400.0
2005-04-14 14:10:00,26.63,26.68,26.61,26.66,107800.0,19.1248,19.1607,19.1104,19.1464,107800.0
2005-04-14 14:15:00,26.67,26.68,26.64,26.66,115800.0,19.1535,19.1607,19.132,19.1464,115800.0
2005-04-14 14:20:00,26.67,26.68,26.64,26.65,107600.0,19.1535,19.1607,19.132,19.1392,107600.0
2005-04-14 14:25:00,26.65,26.65,26.59,26.6,138600.0,19.1392,19.1392,19.0961,19.1033,138600.0
2005-04-14 14:30:00,26.6,26.63,26.58,26.61,147200.0,19.1033,19.1248,19.0889,19.1104,147200.0
2005-04-14 14:35:00,26.61,26.62,26.58,26.58,86000.0,19.1104,19.1176,19.0889,19.0889,86000.0
2005-04-14 14:40:00,26.59,26.6,26.57,26.59,83000.0,19.0961,19.1033,19.0817,19.0961,83000.0
2005-04-14 14:45:00,26.59,26.61,26.57,26.6,71400.0,19.0961,19.1104,19.0817,19.1033,71400.0
2005-04-14 14:50:00,26.6,26.6,26.58,26.59,72800.0,19.1033,19.1033,19.0889,19.0961,72800.0
2005-04-14 14:55:00,26.59,26.6,26.58,26.58,71800.0,19.0961,19.1033,19.0889,19.0889,71800.0
2005-04-14 15:00:00,26.58,26.6,26.57,26.58,110800.0,19.0889,19.1033,19.0817,19.0889,110800.0
2005-04-14 15:05:00,26.58,26.58,26.54,26.56,137600.0,19.0889,19.0889,19.0602,19.0745,137600.0
2005-04-14 15:10:00,26.56,26.61,26.56,26.58,105600.0,19.0745,19.1104,19.0745,19.0889,105600.0
2005-04-14 15:15:00,26.57,26.59,26.56,26.58,77200.0,19.0817,19.0961,19.0745,19.0889,77200.0
2005-04-14 15:20:00,26.58,26.59,26.56,26.56,92400.0,19.0889,19.0961,19.0745,19.0745,92400.0
2005-04-14 15:25:00,26.56,26.59,26.56,26.57,77600.0,19.0745,19.0961,19.0745,19.0817,77600.0
2005-04-14 15:30:00,26.57,26.59,26.56,26.58,96600.0,19.0817,19.0961,19.0745,19.0889,96600.0
2005-04-14 15:35:00,26.58,26.59,26.5,26.5,223000.0,19.0889,19.0961,19.0314,19.0314,223000.0
2005-04-14 15:40:00,26.5,26.5,26.43,26.43,350800.0,19.0314,19.0314,18.9812,18.9812,350800.0
2005-04-14 15:45:00,26.45,26.45,26.41,26.42,168600.0,18.9955,18.9955,18.9668,18.974,168600.0
2005-04-14 15:50:00,26.42,26.42,26.39,26.4,174600.0,18.974,18.974,18.9524,18.9596,174600.0
2005-04-14 15:55:00,26.4,26.45,26.4,26.45,236200.0,18.9596,18.9955,18.9596,18.9955,236200.0
2005-04-15 09:35:00,26.1,26.11,25.86,25.88,725000.0,18.7442,18.7514,18.5718,18.5862,725000.0
2005-04-15 09:40:00,25.88,26.1,25.88,26.03,217400.0,18.5862,18.7442,18.5862,18.6939,217400.0
2005-04-15 09:45:00,26.0,26.05,26.0,26.02,177200.0,18.6724,18.7083,18.6724,18.6867,177200.0
2005-04-15 09:50:00,26.02,26.13,26.0,26.11,188800.0,18.6867,18.7657,18.6724,18.7514,188800.0
2005-04-15 09:55:00,26.11,26.13,26.08,26.11,164000.0,18.7514,18.7657,18.7298,18.7514,164000.0
2005-04-15 10:00:00,26.13,26.21,26.08,26.08,170400.0,18.7657,18.8232,18.7298,18.7298,170400.0
2005-04-15 10:05:00,26.08,26.17,26.08,26.13,95400.0,18.7298,18.7945,18.7298,18.7657,95400.0
2005-04-15 10:10:00,26.13,26.15,26.06,26.09,95400.0,18.7657,18.7801,18.7155,18.737,95400.0
2005-04-15 10:15:00,26.09,26.16,26.09,26.16,42800.0,18.737,18.7873,18.737,18.7873,42800.0
2005-04-15 10:20:00,26.16,26.18,26.13,26.17,73200.0,18.7873,18.8016,18.7657,18.7945,73200.0
2005-04-15 10:25:00,26.17,26.24,26.16,26.23,122000.0,18.7945,18.8447,18.7873,18.8375,122000.0
2005-04-15 10:30:00,26.23,26.24,26.18,26.18,62200.0,18.8375,18.8447,18.8016,18.8016,62200.0
2005-04-15 10:35:00,26.18,26.23,26.16,26.18,70000.0,18.8016,18.8375,18.7873,18.8016,70000.0
2005-04-15 10:40:00,26.16,26.25,26.16,26.21,75600.0,18.7873,18.8519,18.7873,18.8232,75600.0
2005-04-15 10:45:00,26.21,26.25,26.18,26.22,86000.0,18.8232,18.8519,18.8016,18.8304,86000.0
2005-04-15 10:50:00,26.22,26.24,26.17,26.18,139600.0,18.8304,18.8447,18.7945,18.8016,139600.0
2005-04-15 10:55:00,26.2,26.24,26.18,26.22,63000.0,18.816,18.8447,18.8016,18.8304,63000.0
2005-04-15 11:00:00,26.22,26.23,26.16,26.18,125400.0,18.8304,18.8375,18.7873,18.8016,125400.0
2005-04-15 11:05:00,26.18,26.19,26.15,26.16,28600.0,18.8016,18.8088,18.7801,18.7873,28600.0
2005-04-15 11:10:00,26.17,26.18,26.13,26.14,69800.0,18.7945,18.8016,18.7657,18.7729,69800.0
2005-04-15 11:15:00,26.15,26.15,26.11,26.11,35400.0,18.7801,18.7801,18.7514,18.7514,35400.0
2005-04-15 11:20:00,26.11,26.15,26.11,26.13,48400.0,18.7514,18.7801,18.7514,18.7657,48400.0
2005-04-15 11:25:00,26.13,26.14,26.06,26.06,120400.0,18.7657,18.7729,18.7155,18.7155,120400.0
2005-04-15 11:30:00,26.04,26.06,26.02,26.04,51200.0,18.7011,18.7155,18.6867,18.7011,51200.0
2005-04-15 11:35:00,26.04,26.04,25.97,26.0,105600.0,18.7011,18.7011,18.6508,18.6724,105600.0
2005-04-15 11:40:00,26.0,26.07,26.0,26.05,39000.0,18.6724,18.7226,18.6724,18.7083,39000.0
2005-04-15 11:45:00,26.05,26.09,26.03,26.05,57400.0,18.7083,18.737,18.6939,18.7083,57400.0
2005-04-15 11:50:00,26.05,26.07,26.0,26.02,57400.0,18.7083,18.7226,18.6724,18.6867,57400.0
2005-04-15 11:55:00,26.02,26.07,26.0,26.07,42400.0,18.6867,18.7226,18.6724,18.7226,42400.0
2005-04-15 12:00:00,26.05,26.06,26.0,26.05,71000.0,18.7083,18.7155,18.6724,18.7083,71000.0
2005-04-15 12:05:00,26.05,26.13,26.05,26.11,57400.0,18.7083,18.7657,18.7083,18.7514,57400.0
2005-04-15 12:10:00,26.12,26.14,26.09,26.09,40200.0,18.7585,18.7729,18.737,18.737,40200.0
2005-04-15 12:15:00,26.1,26.11,26.03,26.05,35400.0,18.7442,18.7514,18.6939,18.7083,35400.0
2005-04-15 12:20:00,26.03,26.09,26.02,26.08,21200.0,18.6939,18.737,18.6867,18.7298,21200.0
2005-04-15 12:25:00,26.07,26.1,26.05,26.07,28600.0,18.7226,18.7442,18.7083,18.7226,28600.0
2005-04-15 12:30:00,26.07,26.13,26.06,26.11,288000.0,18.7226,18.7657,18.7155,18.7514,288000.0
2005-04-15 12:35:00,26.1,26.11,26.08,26.11,28800.0,18.7442,18.7514,18.7298,18.7514,28800.0
2005-04-15 12:40:00,26.11,26.14,26.09,26.09,27800.0,18.7514,18.7729,18.737,18.737,27800.0
2005-04-15 12:45:00,26.1,26.1,26.06,26.07,48200.0,18.7442,18.7442,18.7155,18.7226,48200.0
2005-04-15 12:50:00,26.06,26.08,26.0,26.05,70800.0,18.7155,18.7298,18.6724,18.7083,70800.0
2005-04-15 12:55:00,26.03,26.05,26.0,26.03,46600.0,18.6939,18.7083,18.6724,18.6939,46600.0
2005-04-15 13:00:00,26.03,26.06,26.0,26.05,60800.0,18.6939,18.7155,18.6724,18.7083,60800.0
2005-04-15 13:05:00,26.05,26.05,26.0,26.02,34600.0,18.7083,18.7083,18.6724,18.6867,34600.0
2005-04-15 13:10:00,26.03,26.05,26.0,26.0,48000.0,18.6939,18.7083,18.6724,18.6724,48000.0
2005-04-15 13:15:00,26.0,26.04,26.0,26.02,42800.0,18.6724,18.7011,18.6724,18.6867,42800.0
2005-04-15 13:20:00,26.02,26.06,26.0,26.05,47400.0,18.6867,18.7155,18.6724,18.7083,47400.0
2005-04-15 13:25:00,26.05,26.06,26.02,26.03,336400.0,18.7083,18.7155,18.6867,18.6939,336400.0
2005-04-15 13:30:00,26.03,26.05,26.01,26.02,41600.0,18.6939,18.7083,18.6795,18.6867,41600.0
2005-04-15 13:35:00,26.03,26.07,26.02,26.07,45200.0,18.6939,18.7226,18.6867,18.7226,45200.0
2005-04-15 13:40:00,26.07,26.07,26.05,26.05,32600.0,18.7226,18.7226,18.7083,18.7083,32600.0
2005-04-15 13:45:00,26.05,26.06,26.0,26.04,69000.0,18.7083,18.7155,18.6724,18.7011,69000.0
2005-04-15 13:50:00,26.02,26.06,26.02,26.02,25800.0,18.6867,18.7155,18.6867,18.6867,25800.0
2005-04-15 13:55:00,26.02,26.05,26.0,26.0,280200.0,18.6867,18.7083,18.6724,18.6724,280200.0
2005-04-15 14:00:00,26.02,26.04,25.99,26.03,44600.0,18.6867,18.7011,18.6652,18.6939,44600.0
2005-04-15 14:05:00,26.03,26.08,26.03,26.06,26600.0,18.6939,18.7298,18.6939,18.7155,26600.0
2005-04-15 14:10:00,26.06,26.09,26.05,26.06,44200.0,18.7155,18.737,18.7083,18.7155,44200.0
2005-04-15 14:15:00,26.06,26.1,26.05,26.09,49000.0,18.7155,18.7442,18.7083,18.737,49000.0
2005-04-15 14:20:00,26.09,26.11,26.05,26.05,28800.0,18.737,18.7514,18.7083,18.7083,28800.0
2005-04-15 14:25:00,26.05,26.09,26.03,26.03,36400.0,18.7083,18.737,18.6939,18.6939,36400.0
2005-04-15 14:30:00,26.03,26.06,26.0,26.05,53200.0,18.6939,18.7155,18.6724,18.7083,53200.0
2005-04-15 14:35:00,26.05,26.06,26.01,26.05,163800.0,18.7083,18.7155,18.6795,18.7083,163800.0
2005-04-15 14:40:00,26.06,26.08,26.0,26.0,61200.0,18.7155,18.7298,18.6724,18.6724,61200.0
2005-04-15 14:45:00,26.0,26.07,26.0,26.05,68800.0,18.6724,18.7226,18.6724,18.7083,68800.0
2005-04-15 14:50:00,26.05,26.07,26.02,26.03,62000.0,18.7083,18.7226,18.6867,18.6939,62000.0
2005-04-15 14:55:00,26.04,26.1,26.02,26.1,63400.0,18.7011,18.7442,18.6867,18.7442,63400.0
2005-04-15 15:00:00,26.1,26.15,26.06,26.06,46000.0,18.7442,18.7801,18.7155,18.7155,46000.0
2005-04-15 15:05:00,26.06,26.07,26.03,26.05,57200.0,18.7155,18.7226,18.6939,18.7083,57200.0
2005-04-15 15:10:00,26.05,26.09,26.04,26.07,57000.0,18.7083,18.737,18.7011,18.7226,57000.0
2005-04-15 15:15:00,26.06,26.06,26.0,26.0,95600.0,18.7155,18.7155,18.6724,18.6724,95600.0
2005-04-15 15:20:00,26.0,26.0,25.97,26.0,223600.0,18.6724,18.6724,18.6508,18.6724,223600.0
2005-04-15 15:25:00,26.0,26.0,25.94,25.94,126200.0,18.6724,18.6724,18.6293,18.6293,126200.0
2005-04-15 15:30:00,25.93,26.0,25.93,25.99,161800.0,18.6221,18.6724,18.6221,18.6652,161800.0
2005-04-15 15:35:00,26.0,26.02,25.95,25.95,167400.0,18.6724,18.6867,18.6365,18.6365,167400.0
2005-04-15 15:40:00,25.96,25.96,25.9,25.92,266600.0,18.6436,18.6436,18.6005,18.6149,266600.0
2005-04-15 15:45:00,25.92,25.93,25.85,25.85,257000.0,18.6149,18.6221,18.5646,18.5646,257000.0
2005-04-15 15:50:00,25.86,25.88,25.83,25.88,193800.0,18.5718,18.5862,18.5503,18.5862,193800.0
2005-04-15 15:55:00,25.88,25.89,25.82,25.83,329400.0,18.5862,18.5934,18.5431,18.5503,329400.0
2005-04-18 09:30:00,25.85,25.96,25.85,25.89,145800.0,18.5646,18.6436,18.5646,18.5934,145800.0
2005-04-18 09:35:00,25.91,25.91,25.84,25.89,94000.0,18.6077,18.6077,18.5575,18.5934,94000.0
2005-04-18 09:40:00,25.9,25.95,25.83,25.94,159200.0,18.6005,18.6365,18.5503,18.6293,159200.0
2005-04-18 09:45:00,25.95,26.07,25.91,25.98,147000.0,18.6365,18.7226,18.6077,18.658,147000.0
2005-04-18 09:50:00,25.98,26.01,25.95,25.96,90400.0,18.658,18.6795,18.6365,18.6436,90400.0
2005-04-18 09:55:00,25.96,26.18,25.96,26.17,137600.0,18.6436,18.8016,18.6436,18.7945,137600.0
2005-04-18 10:00:00,26.18,26.23,26.13,26.23,186200.0,18.8016,18.8375,18.7657,18.8375,186200.0
2005-04-18 10:05:00,26.22,26.32,26.22,26.32,138600.0,18.8304,18.9022,18.8304,18.9022,138600.0
2005-04-18 10:10:00,26.32,26.32,26.25,26.25,99600.0,18.9022,18.9022,18.8519,18.8519,99600.0
2005-04-18 10:15:00,26.25,26.3,26.23,26.3,197400.0,18.8519,18.8878,18.8375,18.8878,197400.0
2005-04-18 10:20:00,26.3,26.31,26.26,26.29,127400.0,18.8878,18.895,18.8591,18.8806,127400.0
2005-04-18 10:25:00,26.29,26.36,26.27,26.34,143800.0,18.8806,18.9309,18.8663,18.9165,143800.0
2005-04-18 10:30:00,26.34,26.36,26.32,26.35,88600.0,18.9165,18.9309,18.9022,18.9237,88600.0
2005-04-18 10:35:00,26.35,26.35,26.28,26.29,58800.0,18.9237,18.9237,18.8735,18.8806,58800.0
2005-04-18 10:40:00,26.29,26.34,26.25,26.27,88800.0,18.8806,18.9165,18.8519,18.8663,88800.0
2005-04-18 10:45:00,26.27,26.33,26.25,26.33,137600.0,18.8663,18.9094,18.8519,18.9094,137600.0
2005-04-18 10:50:00,26.32,26.35,26.31,26.32,176200.0,18.9022,18.9237,18.895,18.9022,176200.0
2005-04-18 10:55:00,26.32,26.35,26.31,26.32,104800.0,18.9022,18.9237,18.895,18.9022,104800.0
2005-04-18 11:00:00,26.32,26.38,26.32,26.36,132600.0,18.9022,18.9453,18.9022,18.9309,132600.0
2005-04-18 11:05:00,26.35,26.35,26.23,26.27,100200.0,18.9237,18.9237,18.8375,18.8663,100200.0
2005-04-18 11:10:00,26.28,26.29,26.24,26.25,73000.0,18.8735,18.8806,18.8447,18.8519,73000.0
2005-04-18 11:15:00,26.25,26.28,26.23,26.28,66600.0,18.8519,18.8735,18.8375,18.8735,66600.0
2005-04-18 11:20:00,26.28,26.31,26.25,26.26,63800.0,18.8735,18.895,18.8519,18.8591,63800.0
2005-04-18 11:25:00,26.25,26.25,26.22,26.24,44400.0,18.8519,18.8519,18.8304,18.8447,44400.0
2005-04-18 11:30:00,26.24,26.25,26.23,26.24,64600.0,18.8447,18.8519,18.8375,18.8447,64600.0
2005-04-18 11:35:00,26.25,26.25,26.14,26.15,98600.0,18.8519,18.8519,18.7729,18.7801,98600.0
2005-04-18 11:40:00,26.14,26.18,26.14,26.17,102600.0,18.7729,18.8016,18.7729,18.7945,102600.0
2005-04-18 11:45:00,26.17,26.22,26.16,26.2,66600.0,18.7945,18.8304,18.7873,18.816,66600.0
2005-04-18 11:50:00,26.22,26.22,26.18,26.18,98200.0,18.8304,18.8304,18.8016,18.8016,98200.0
2005-04-18 11:55:00,26.18,26.24,26.18,26.23,188800.0,18.8016,18.8447,18.8016,18.8375,188800.0
2005-04-18 12:00:00,26.23,26.25,26.23,26.25,70400.0,18.8375,18.8519,18.8375,18.8519,70400.0
2005-04-18 12:05:00,26.24,26.24,26.22,26.24,73600.0,18.8447,18.8447,18.8304,18.8447,73600.0
2005-04-18 12:10:00,26.25,26.28,26.23,26.23,108200.0,18.8519,18.8735,18.8375,18.8375,108200.0
2005-04-18 12:15:00,26.24,26.25,26.22,26.22,74600.0,18.8447,18.8519,18.8304,18.8304,74600.0
2005-04-18 12:20:00,26.23,26.29,26.22,26.28,62200.0,18.8375,18.8806,18.8304,18.8735,62200.0
2005-04-18 12:25:00,26.28,26.28,26.25,26.28,385200.0,18.8735,18.8735,18.8519,18.8735,385200.0
2005-04-18 12:30:00,26.27,26.35,26.27,26.35,54000.0,18.8663,18.9237,18.8663,18.9237,54000.0
2005-04-18 12:35:00,26.34,26.36,26.34,26.35,112000.0,18.9165,18.9309,18.9165,18.9237,112000.0
2005-04-18 12:40:00,26.35,26.46,26.35,26.46,95800.0,18.9237,19.0027,18.9237,19.0027,95800.0
2005-04-18 12:45:00,26.45,26.46,26.39,26.4,78800.0,18.9955,19.0027,18.9524,18.9596,78800.0
2005-04-18 12:50:00,26.4,26.45,26.4,26.43,70200.0,18.9596,18.9955,18.9596,18.9812,70200.0
2005-04-18 12:55:00,26.43,26.48,26.43,26.46,82400.0,18.9812,19.0171,18.9812,19.0027,82400.0
2005-04-18 13:00:00,26.45,26.45,26.39,26.4,67400.0,18.9955,18.9955,18.9524,18.9596,67400.0
2005-04-18 13:05:00,26.4,26.42,26.38,26.38,126000.0,18.9596,18.974,18.9453,18.9453,126000.0
2005-04-18 13:10:00,26.38,26.4,26.38,26.4,177200.0,18.9453,18.9596,18.9453,18.9596,177200.0
2005-04-18 13:15:00,26.4,26.43,26.4,26.41,115200.0,18.9596,18.9812,18.9596,18.9668,115200.0
2005-04-18 13:20:00,26.41,26.45,26.4,26.44,84000.0,18.9668,18.9955,18.9596,18.9884,84000.0
2005-04-18 13:25:00,26.45,26.45,26.43,26.45,31800.0,18.9955,18.9955,18.9812,18.9955,31800.0
2005-04-18 13:30:00,26.44,26.44,26.4,26.41,67800.0,18.9884,18.9884,18.9596,18.9668,67800.0
2005-04-18 13:35:00,26.41,26.41,26.36,26.36,53400.0,18.9668,18.9668,18.9309,18.9309,53400.0
2005-04-18 13:40:00,26.36,26.4,26.36,26.38,102000.0,18.9309,18.9596,18.9309,18.9453,102000.0
2005-04-18 13:45:00,26.39,26.42,26.38,26.4,72200.0,18.9524,18.974,18.9453,18.9596,72200.0
2005-04-18 13:50:00,26.41,26.46,26.41,26.46,163800.0,18.9668,19.0027,18.9668,19.0027,163800.0
2005-04-18 13:55:00,26.45,26.5,26.45,26.5,96600.0,18.9955,19.0314,18.9955,19.0314,96600.0
2005-04-18 14:00:00,26.49,26.52,26.49,26.51,149000.0,19.0243,19.0458,19.0243,19.0386,149000.0
2005-04-18 14:05:00,26.5,26.54,26.48,26.49,46200.0,19.0314,19.0602,19.0171,19.0243,46200.0
2005-04-18 14:10:00,26.49,26.49,26.43,26.43,64800.0,19.0243,19.0243,18.9812,18.9812,64800.0
2005-04-18 14:15:00,26.43,26.45,26.41,26.41,47600.0,18.9812,18.9955,18.9668,18.9668,47600.0
2005-04-18 14:20:00,26.41,26.46,26.39,26.44,152400.0,18.9668,19.0027,18.9524,18.9884,152400.0
2005-04-18 14:25:00,26.45,26.47,26.44,26.47,128400.0,18.9955,19.0099,18.9884,19.0099,128400.0
2005-04-18 14:30:00,26.47,26.5,26.45,26.45,155800.0,19.0099,19.0314,18.9955,18.9955,155800.0
2005-04-18 14:35:00,26.45,26.47,26.45,26.47,121600.0,18.9955,19.0099,18.9955,19.0099,121600.0
2005-04-18 14:40:00,26.47,26.47,26.43,26.43,95600.0,19.0099,19.0099,18.9812,18.9812,95600.0
2005-04-18 14:45:00,26.43,26.45,26.43,26.43,49400.0,18.9812,18.9955,18.9812,18.9812,49400.0
2005-04-18 14:50:00,26.43,26.49,26.43,26.47,63000.0,18.9812,19.0243,18.9812,19.0099,63000.0
2005-04-18 14:55:00,26.47,26.49,26.43,26.47,46800.0,19.0099,19.0243,18.9812,19.0099,46800.0
2005-04-18 15:00:00,26.47,26.52,26.47,26.48,61800.0,19.0099,19.0458,19.0099,19.0171,61800.0
2005-04-18 15:05:00,26.47,26.47,26.45,26.45,55200.0,19.0099,19.0099,18.9955,18.9955,55200.0
2005-04-18 15:10:00,26.45,26.46,26.43,26.46,94800.0,18.9955,19.0027,18.9812,19.0027,94800.0
2005-04-18 15:15:00,26.46,26.5,26.46,26.48,94800.0,19.0027,19.0314,19.0027,19.0171,94800.0
2005-04-18 15:20:00,26.49,26.5,26.47,26.49,98000.0,19.0243,19.0314,19.0099,19.0243,98000.0
2005-04-18 15:25:00,26.48,26.49,26.46,26.47,67200.0,19.0171,19.0243,19.0027,19.0099,67200.0
2005-04-18 15:30:00,26.46,26.49,26.46,26.47,93800.0,19.0027,19.0243,19.0027,19.0099,93800.0
2005-04-18 15:35:00,26.47,26.54,26.47,26.54,226000.0,19.0099,19.0602,19.0099,19.0602,226000.0
2005-04-18 15:40:00,26.54,26.54,26.52,26.54,154400.0,19.0602,19.0602,19.0458,19.0602,154400.0
2005-04-18 15:45:00,26.54,26.57,26.54,26.55,151200.0,19.0602,19.0817,19.0602,19.0674,151200.0
2005-04-18 15:50:00,26.55,26.56,26.53,26.55,238000.0,19.0674,19.0745,19.053,19.0674,238000.0
2005-04-18 15:55:00,26.55,26.55,26.52,26.53,246000.0,19.0674,19.0674,19.0458,19.053,246000.0
2005-04-19 09:30:00,26.45,26.46,26.31,26.38,253600.0,18.9955,19.0027,18.895,18.9453,253600.0
2005-04-19 09:35:00,26.38,26.45,26.38,26.43,134600.0,18.9453,18.9955,18.9453,18.9812,134600.0
2005-04-19 09:40:00,26.41,26.43,26.38,26.41,126600.0,18.9668,18.9812,18.9453,18.9668,126600.0
2005-04-19 09:45:00,26.43,26.45,26.4,26.42,171400.0,18.9812,18.9955,18.9596,18.974,171400.0
2005-04-19 09:50:00,26.41,26.42,26.38,26.38,105400.0,18.9668,18.974,18.9453,18.9453,105400.0
2005-04-19 09:55:00,26.38,26.39,26.29,26.3,221000.0,18.9453,18.9524,18.8806,18.8878,221000.0
2005-04-19 10:00:00,26.29,26.38,26.29,26.35,112200.0,18.8806,18.9453,18.8806,18.9237,112200.0
2005-04-19 10:05:00,26.35,26.38,26.25,26.28,62000.0,18.9237,18.9453,18.8519,18.8735,62000.0
2005-04-19 10:10:00,26.28,26.29,26.26,26.28,78200.0,18.8735,18.8806,18.8591,18.8735,78200.0
2005-04-19 10:15:00,26.28,26.33,26.28,26.3,53000.0,18.8735,18.9094,18.8735,18.8878,53000.0
2005-04-19 10:20:00,26.31,26.33,26.3,26.31,149400.0,18.895,18.9094,18.8878,18.895,149400.0
2005-04-19 10:25:00,26.3,26.32,26.29,26.29,163600.0,18.8878,18.9022,18.8806,18.8806,163600.0
2005-04-19 10:30:00,26.29,26.32,26.28,26.32,82200.0,18.8806,18.9022,18.8735,18.9022,82200.0
2005-04-19 10:35:00,26.31,26.32,26.29,26.29,92200.0,18.895,18.9022,18.8806,18.8806,92200.0
2005-04-19 10:40:00,26.25,26.25,26.2,26.23,333400.0,18.8519,18.8519,18.816,18.8375,333400.0
2005-04-19 10:45:00,26.21,26.23,26.2,26.21,48800.0,18.8232,18.8375,18.816,18.8232,48800.0
2005-04-19 10:50:00,26.22,26.25,26.22,26.25,155200.0,18.8304,18.8519,18.8304,18.8519,155200.0
2005-04-19 10:55:00,26.25,26.32,26.25,26.31,55400.0,18.8519,18.9022,18.8519,18.895,55400.0
2005-04-19 11:00:00,26.31,26.31,26.29,26.3,93400.0,18.895,18.895,18.8806,18.8878,93400.0
2005-04-19 11:05:00,26.3,26.31,26.3,26.3,179600.0,18.8878,18.895,18.8878,18.8878,179600.0
2005-04-19 11:10:00,26.3,26.32,26.29,26.31,36400.0,18.8878,18.9022,18.8806,18.895,36400.0
2005-04-19 11:15:00,26.31,26.36,26.29,26.35,77800.0,18.895,18.9309,18.8806,18.9237,77800.0
2005-04-19 11:20:00,26.34,26.35,26.3,26.35,41600.0,18.9165,18.9237,18.8878,18.9237,41600.0
2005-04-19 11:25:00,26.35,26.42,26.33,26.4,104000.0,18.9237,18.974,18.9094,18.9596,104000.0
2005-04-19 11:30:00,26.4,26.41,26.38,26.41,75400.0,18.9596,18.9668,18.9453,18.9668,75400.0
2005-04-19 11:35:00,26.41,26.48,26.41,26.48,186200.0,18.9668,19.0171,18.9668,19.0171,186200.0
2005-04-19 11:40:00,26.48,26.48,26.43,26.43,44800.0,19.0171,19.0171,18.9812,18.9812,44800.0
2005-04-19 11:45:00,26.44,26.47,26.43,26.46,52400.0,18.9884,19.0099,18.9812,19.0027,52400.0
2005-04-19 11:50:00,26.46,26.49,26.45,26.48,59600.0,19.0027,19.0243,18.9955,19.0171,59600.0
2005-04-19 11:55:00,26.48,26.55,26.48,26.51,77400.0,19.0171,19.0674,19.0171,19.0386,77400.0
2005-04-19 12:00:00,26.5,26.52,26.41,26.43,131400.0,19.0314,19.0458,18.9668,18.9812,131400.0
2005-04-19 12:05:00,26.43,26.45,26.39,26.41,87600.0,18.9812,18.9955,18.9524,18.9668,87600.0
2005-04-19 12:10:00,26.41,26.42,26.35,26.36,70200.0,18.9668,18.974,18.9237,18.9309,70200.0
2005-04-19 12:15:00,26.36,26.36,26.34,26.35,160000.0,18.9309,18.9309,18.9165,18.9237,160000.0
2005-04-19 12:20:00,26.34,26.34,26.29,26.31,101800.0,18.9165,18.9165,18.8806,18.895,101800.0
2005-04-19 12:25:00,26.3,26.32,26.29,26.3,135000.0,18.8878,18.9022,18.8806,18.8878,135000.0
2005-04-19 12:30:00,26.3,26.33,26.29,26.33,70800.0,18.8878,18.9094,18.8806,18.9094,70800.0
2005-04-19 12:35:00,26.33,26.35,26.3,26.35,49800.0,18.9094,18.9237,18.8878,18.9237,49800.0
2005-04-19 12:40:00,26.35,26.36,26.34,26.35,41000.0,18.9237,18.9309,18.9165,18.9237,41000.0
2005-04-19 12:45:00,26.36,26.4,26.35,26.39,24800.0,18.9309,18.9596,18.9237,18.9524,24800.0
2005-04-19 12:50:00,26.39,26.42,26.33,26.33,162800.0,18.9524,18.974,18.9094,18.9094,162800.0
2005-04-19 12:55:00,26.33,26.37,26.33,26.34,86000.0,18.9094,18.9381,18.9094,18.9165,86000.0
2005-04-19 13:00:00,26.34,26.37,26.34,26.36,21000.0,18.9165,18.9381,18.9165,18.9309,21000.0
2005-04-19 13:05:00,26.36,26.36,26.32,26.34,23600.0,18.9309,18.9309,18.9022,18.9165,23600.0
2005-04-19 13:10:00,26.34,26.34,26.32,26.32,19200.0,18.9165,18.9165,18.9022,18.9022,19200.0
2005-04-19 13:15:00,26.31,26.32,26.29,26.3,95600.0,18.895,18.9022,18.8806,18.8878,95600.0
2005-04-19 13:20:00,26.3,26.31,26.29,26.29,34000.0,18.8878,18.895,18.8806,18.8806,34000.0
2005-04-19 13:25:00,26.29,26.35,26.29,26.34,41800.0,18.8806,18.9237,18.8806,18.9165,41800.0
2005-04-19 13:30:00,26.35,26.35,26.33,26.34,35400.0,18.9237,18.9237,18.9094,18.9165,35400.0
2005-04-19 13:35:00,26.34,26.35,26.34,26.35,27600.0,18.9165,18.9237,18.9165,18.9237,27600.0
2005-04-19 13:40:00,26.35,26.35,26.33,26.33,21800.0,18.9237,18.9237,18.9094,18.9094,21800.0
2005-04-19 13:45:00,26.34,26.35,26.33,26.35,32800.0,18.9165,18.9237,18.9094,18.9237,32800.0
2005-04-19 13:50:00,26.35,26.36,26.35,26.35,51200.0,18.9237,18.9309,18.9237,18.9237,51200.0
2005-04-19 13:55:00,26.36,26.38,26.33,26.34,31000.0,18.9309,18.9453,18.9094,18.9165,31000.0
2005-04-19 14:00:00,26.34,26.34,26.32,26.32,69600.0,18.9165,18.9165,18.9022,18.9022,69600.0
2005-04-19 14:05:00,26.33,26.36,26.33,26.35,18400.0,18.9094,18.9309,18.9094,18.9237,18400.0
2005-04-19 14:10:00,26.36,26.36,26.34,26.34,33000.0,18.9309,18.9309,18.9165,18.9165,33000.0
2005-04-19 14:15:00,26.34,26.35,26.33,26.35,20800.0,18.9165,18.9237,18.9094,18.9237,20800.0
2005-04-19 14:20:00,26.35,26.4,26.35,26.39,68000.0,18.9237,18.9596,18.9237,18.9524,68000.0
2005-04-19 14:25:00,26.4,26.4,26.39,26.39,27400.0,18.9596,18.9596,18.9524,18.9524,27400.0
2005-04-19 14:30:00,26.38,26.39,26.38,26.38,23000.0,18.9453,18.9524,18.9453,18.9453,23000.0
2005-04-19 14:35:00,26.38,26.39,26.33,26.33,38400.0,18.9453,18.9524,18.9094,18.9094,38400.0
2005-04-19 14:40:00,26.33,26.36,26.31,26.32,70800.0,18.9094,18.9309,18.895,18.9022,70800.0
2005-04-19 14:45:00,26.32,26.34,26.31,26.33,15600.0,18.9022,18.9165,18.895,18.9094,15600.0
2005-04-19 14:50:00,26.33,26.36,26.32,26.35,37200.0,18.9094,18.9309,18.9022,18.9237,37200.0
2005-04-19 14:55:00,26.34,26.37,26.34,26.36,56800.0,18.9165,18.9381,18.9165,18.9309,56800.0
2005-04-19 15:00:00,26.36,26.38,26.36,26.38,34400.0,18.9309,18.9453,18.9309,18.9453,34400.0
2005-04-19 15:05:00,26.37,26.38,26.3,26.31,66400.0,18.9381,18.9453,18.8878,18.895,66400.0
2005-04-19 15:10:00,26.31,26.34,26.3,26.31,24200.0,18.895,18.9165,18.8878,18.895,24200.0
2005-04-19 15:15:00,26.31,26.32,26.3,26.31,81800.0,18.895,18.9022,18.8878,18.895,81800.0
2005-04-19 15:20:00,26.31,26.33,26.3,26.32,61400.0,18.895,18.9094,18.8878,18.9022,61400.0
2005-04-19 15:25:00,26.32,26.33,26.31,26.32,30400.0,18.9022,18.9094,18.895,18.9022,30400.0
2005-04-19 15:30:00,26.32,26.34,26.31,26.33,165400.0,18.9022,18.9165,18.895,18.9094,165400.0
2005-04-19 15:35:00,26.33,26.35,26.3,26.31,114000.0,18.9094,18.9237,18.8878,18.895,114000.0
2005-04-19 15:40:00,26.31,26.34,26.31,26.34,72600.0,18.895,18.9165,18.895,18.9165,72600.0
2005-04-19 15:45:00,26.34,26.35,26.34,26.34,58800.0,18.9165,18.9237,18.9165,18.9165,58800.0
2005-04-19 15:50:00,26.34,26.34,26.31,26.31,73200.0,18.9165,18.9165,18.895,18.895,73200.0
2005-04-19 15:55:00,26.31,26.31,26.3,26.3,140200.0,18.895,18.895,18.8878,18.8878,140200.0
2005-04-20 09:30:00,26.18,26.34,26.09,26.09,132800.0,18.8016,18.9165,18.737,18.737,132800.0
2005-04-20 09:35:00,26.09,26.14,26.02,26.04,116200.0,18.737,18.7729,18.6867,18.7011,116200.0
2005-04-20 09:40:00,26.04,26.11,26.04,26.06,80800.0,18.7011,18.7514,18.7011,18.7155,80800.0
2005-04-20 09:45:00,26.05,26.05,25.99,26.04,144000.0,18.7083,18.7083,18.6652,18.7011,144000.0
2005-04-20 09:50:00,26.04,26.11,26.04,26.05,88600.0,18.7011,18.7514,18.7011,18.7083,88600.0
2005-04-20 09:55:00,26.04,26.04,25.93,25.95,95600.0,18.7011,18.7011,18.6221,18.6365,95600.0
2005-04-20 10:00:00,25.95,25.99,25.9,25.97,126000.0,18.6365,18.6652,18.6005,18.6508,126000.0
2005-04-20 10:05:00,25.97,26.04,25.95,25.98,98800.0,18.6508,18.7011,18.6365,18.658,98800.0
2005-04-20 10:10:00,26.0,26.02,25.99,26.0,65600.0,18.6724,18.6867,18.6652,18.6724,65600.0
2005-04-20 10:15:00,26.02,26.1,26.02,26.1,109600.0,18.6867,18.7442,18.6867,18.7442,109600.0
2005-04-20 10:20:00,26.1,26.18,26.09,26.13,80800.0,18.7442,18.8016,18.737,18.7657,80800.0
2005-04-20 10:25:00,26.11,26.16,26.11,26.13,75400.0,18.7514,18.7873,18.7514,18.7657,75400.0
2005-04-20 10:30:00,26.13,26.14,26.0,26.02,97200.0,18.7657,18.7729,18.6724,18.6867,97200.0
2005-04-20 10:35:00,26.0,26.02,25.97,25.99,115000.0,18.6724,18.6867,18.6508,18.6652,115000.0
2005-04-20 10:40:00,25.99,26.0,25.96,26.0,103400.0,18.6652,18.6724,18.6436,18.6724,103400.0
2005-04-20 10:45:00,25.97,25.99,25.93,25.95,118000.0,18.6508,18.6652,18.6221,18.6365,118000.0
2005-04-20 10:50:00,25.96,25.97,25.9,25.91,88400.0,18.6436,18.6508,18.6005,18.6077,88400.0
2005-04-20 10:55:00,25.91,25.98,25.9,25.98,224400.0,18.6077,18.658,18.6005,18.658,224400.0
2005-04-20 11:00:00,25.98,26.0,25.97,25.98,255000.0,18.658,18.6724,18.6508,18.658,255000.0
2005-04-20 11:05:00,25.98,25.99,25.97,25.97,149200.0,18.658,18.6652,18.6508,18.6508,149200.0
2005-04-20 11:10:00,25.96,25.97,25.93,25.96,161200.0,18.6436,18.6508,18.6221,18.6436,161200.0
2005-04-20 11:15:00,25.97,26.01,25.97,26.0,92200.0,18.6508,18.6795,18.6508,18.6724,92200.0
2005-04-20 11:20:00,26.01,26.02,25.98,25.98,178800.0,18.6795,18.6867,18.658,18.658,178800.0
2005-04-20 11:25:00,25.99,25.99,25.9,25.93,91200.0,18.6652,18.6652,18.6005,18.6221,91200.0
2005-04-20 11:30:00,25.93,25.93,25.9,25.91,135800.0,18.6221,18.6221,18.6005,18.6077,135800.0
2005-04-20 11:35:00,25.91,25.93,25.87,25.87,168600.0,18.6077,18.6221,18.579,18.579,168600.0
2005-04-20 11:40:00,25.86,25.88,25.85,25.87,159800.0,18.5718,18.5862,18.5646,18.579,159800.0
2005-04-20 11:45:00,25.87,25.92,25.87,25.9,109600.0,18.579,18.6149,18.579,18.6005,109600.0
2005-04-20 11:50:00,25.9,25.91,25.88,25.88,33800.0,18.6005,18.6077,18.5862,18.5862,33800.0
2005-04-20 11:55:00,25.88,25.89,25.86,25.88,87200.0,18.5862,18.5934,18.5718,18.5862,87200.0
2005-04-20 12:00:00,25.88,25.88,25.83,25.84,190800.0,18.5862,18.5862,18.5503,18.5575,190800.0
2005-04-20 12:05:00,25.85,25.86,25.83,25.86,65000.0,18.5646,18.5718,18.5503,18.5718,65000.0
2005-04-20 12:10:00,25.88,25.93,25.87,25.93,34000.0,18.5862,18.6221,18.579,18.6221,34000.0
2005-04-20 12:15:00,25.93,25.93,25.9,25.9,22800.0,18.6221,18.6221,18.6005,18.6005,22800.0
2005-04-20 12:20:00,25.9,25.93,25.88,25.93,52600.0,18.6005,18.6221,18.5862,18.6221,52600.0
2005-04-20 12:25:00,25.92,25.93,25.88,25.89,88600.0,18.6149,18.6221,18.5862,18.5934,88600.0
2005-04-20 12:30:00,25.9,25.9,25.88,25.89,92600.0,18.6005,18.6005,18.5862,18.5934,92600.0
2005-04-20 12:35:00,25.89,25.89,25.88,25.89,85800.0,18.5934,18.5934,18.5862,18.5934,85800.0
2005-04-20 12:40:00,25.89,25.9,25.86,25.87,78600.0,18.5934,18.6005,18.5718,18.579,78600.0
2005-04-20 12:45:00,25.88,25.9,25.86,25.86,57800.0,18.5862,18.6005,18.5718,18.5718,57800.0
2005-04-20 12:50:00,25.86,25.88,25.83,25.86,126600.0,18.5718,18.5862,18.5503,18.5718,126600.0
2005-04-20 12:55:00,25.88,25.88,25.83,25.84,63200.0,18.5862,18.5862,18.5503,18.5575,63200.0
2005-04-20 13:00:00,25.83,25.86,25.82,25.86,100000.0,18.5503,18.5718,18.5431,18.5718,100000.0
2005-04-20 13:05:00,25.86,25.88,25.85,25.86,63200.0,18.5718,18.5862,18.5646,18.5718,63200.0
2005-04-20 13:10:00,25.85,25.86,25.81,25.84,101200.0,18.5646,18.5718,18.5359,18.5575,101200.0
2005-04-20 13:15:00,25.82,25.85,25.8,25.83,98800.0,18.5431,18.5646,18.5287,18.5503,98800.0
2005-04-20 13:20:00,25.84,25.86,25.84,25.85,21000.0,18.5575,18.5718,18.5575,18.5646,21000.0
2005-04-20 13:25:00,25.85,25.88,25.84,25.84,33800.0,18.5646,18.5862,18.5575,18.5575,33800.0
2005-04-20 13:30:00,25.84,25.87,25.81,25.81,80600.0,18.5575,18.579,18.5359,18.5359,80600.0
2005-04-20 13:35:00,25.81,25.84,25.78,25.84,55200.0,18.5359,18.5575,18.5144,18.5575,55200.0
2005-04-20 13:40:00,25.83,25.9,25.82,25.86,70200.0,18.5503,18.6005,18.5431,18.5718,70200.0
2005-04-20 13:45:00,25.86,25.9,25.85,25.86,50000.0,18.5718,18.6005,18.5646,18.5718,50000.0
2005-04-20 13:50:00,25.86,25.93,25.85,25.91,50800.0,18.5718,18.6221,18.5646,18.6077,50800.0
2005-04-20 13:55:00,25.91,25.94,25.9,25.91,76600.0,18.6077,18.6293,18.6005,18.6077,76600.0
2005-04-20 14:00:00,25.89,25.91,25.83,25.85,85000.0,18.5934,18.6077,18.5503,18.5646,85000.0
2005-04-20 14:05:00,25.86,25.86,25.78,25.78,75200.0,18.5718,18.5718,18.5144,18.5144,75200.0
2005-04-20 14:10:00,25.79,25.83,25.77,25.8,49800.0,18.5215,18.5503,18.5072,18.5287,49800.0
2005-04-20 14:15:00,25.81,25.82,25.73,25.73,147600.0,18.5359,18.5431,18.4785,18.4785,147600.0
2005-04-20 14:20:00,25.74,25.75,25.73,25.74,129800.0,18.4856,18.4928,18.4785,18.4856,129800.0
2005-04-20 14:25:00,25.73,25.74,25.7,25.71,70200.0,18.4785,18.4856,18.4569,18.4641,70200.0
2005-04-20 14:30:00,25.72,25.72,25.68,25.71,77000.0,18.4713,18.4713,18.4426,18.4641,77000.0
2005-04-20 14:35:00,25.71,25.77,25.71,25.73,44000.0,18.4641,18.5072,18.4641,18.4785,44000.0
2005-04-20 14:40:00,25.73,25.8,25.72,25.74,104400.0,18.4785,18.5287,18.4713,18.4856,104400.0
2005-04-20 14:45:00,25.73,25.76,25.73,25.75,63800.0,18.4785,18.5,18.4785,18.4928,63800.0
2005-04-20 14:50:00,25.77,25.81,25.74,25.8,234600.0,18.5072,18.5359,18.4856,18.5287,234600.0
2005-04-20 14:55:00,25.8,25.89,25.79,25.86,56000.0,18.5287,18.5934,18.5215,18.5718,56000.0
2005-04-20 15:00:00,25.85,25.88,25.83,25.85,156800.0,18.5646,18.5862,18.5503,18.5646,156800.0
2005-04-20 15:05:00,25.85,25.86,25.78,25.78,46200.0,18.5646,18.5718,18.5144,18.5144,46200.0
2005-04-20 15:10:00,25.79,25.8,25.78,25.78,116200.0,18.5215,18.5287,18.5144,18.5144,116200.0
2005-04-20 15:15:00,25.77,25.77,25.71,25.77,68600.0,18.5072,18.5072,18.4641,18.5072,68600.0
2005-04-20 15:20:00,25.76,25.77,25.68,25.74,210800.0,18.5,18.5072,18.4426,18.4856,210800.0
2005-04-20 15:25:00,25.74,25.77,25.73,25.74,151200.0,18.4856,18.5072,18.4785,18.4856,151200.0
2005-04-20 15:30:00,25.74,25.77,25.73,25.73,96400.0,18.4856,18.5072,18.4785,18.4785,96400.0
2005-04-20 15:35:00,25.73,26.0,25.7,25.71,115000.0,18.4785,18.6724,18.4569,18.4641,115000.0
2005-04-20 15:40:00,25.71,25.72,25.66,25.72,97000.0,18.4641,18.4713,18.4282,18.4713,97000.0
2005-04-20 15:45:00,25.71,25.75,25.68,25.74,121200.0,18.4641,18.4928,18.4426,18.4856,121200.0
2005-04-20 15:50:00,25.71,25.75,25.7,25.75,157000.0,18.4641,18.4928,18.4569,18.4928,157000.0
2005-04-20 15:55:00,25.75,25.78,25.75,25.75,255400.0,18.4928,18.5144,18.4928,18.4928,255400.0
2005-04-21 09:30:00,26.1,26.11,26.05,26.08,188600.0,18.7442,18.7514,18.7083,18.7298,188600.0
2005-04-21 09:35:00,26.05,26.09,26.04,26.05,30800.0,18.7083,18.737,18.7011,18.7083,30800.0
2005-04-21 09:40:00,26.1,26.15,26.05,26.15,142400.0,18.7442,18.7801,18.7083,18.7801,142400.0
2005-04-21 09:45:00,26.15,26.18,26.15,26.18,138000.0,18.7801,18.8016,18.7801,18.8016,138000.0
2005-04-21 09:50:00,26.19,26.3,26.17,26.22,272200.0,18.8088,18.8878,18.7945,18.8304,272200.0
2005-04-21 09:55:00,26.22,26.24,26.15,26.18,108000.0,18.8304,18.8447,18.7801,18.8016,108000.0
2005-04-21 10:00:00,26.18,26.25,26.12,26.18,136200.0,18.8016,18.8519,18.7585,18.8016,136200.0
2005-04-21 10:05:00,26.17,26.24,26.13,26.2,131600.0,18.7945,18.8447,18.7657,18.816,131600.0
2005-04-21 10:10:00,26.2,26.2,26.17,26.18,111200.0,18.816,18.816,18.7945,18.8016,111200.0
2005-04-21 10:15:00,26.18,26.19,26.07,26.07,110000.0,18.8016,18.8088,18.7226,18.7226,110000.0
2005-04-21 10:20:00,26.07,26.15,26.06,26.13,65400.0,18.7226,18.7801,18.7155,18.7657,65400.0
2005-04-21 10:25:00,26.13,26.15,26.04,26.08,298600.0,18.7657,18.7801,18.7011,18.7298,298600.0
2005-04-21 10:30:00,26.08,26.2,26.08,26.16,82200.0,18.7298,18.816,18.7298,18.7873,82200.0
2005-04-21 10:35:00,26.16,26.21,26.14,26.18,55600.0,18.7873,18.8232,18.7729,18.8016,55600.0
2005-04-21 10:40:00,26.2,26.2,26.08,26.08,26800.0,18.816,18.816,18.7298,18.7298,26800.0
2005-04-21 10:45:00,26.08,26.08,26.05,26.07,73000.0,18.7298,18.7298,18.7083,18.7226,73000.0
2005-04-21 10:50:00,26.07,26.08,26.02,26.04,56200.0,18.7226,18.7298,18.6867,18.7011,56200.0
2005-04-21 10:55:00,26.03,26.04,25.99,26.0,45800.0,18.6939,18.7011,18.6652,18.6724,45800.0
2005-04-21 11:00:00,26.0,26.03,25.99,25.99,32000.0,18.6724,18.6939,18.6652,18.6652,32000.0
2005-04-21 11:05:00,25.99,26.05,25.98,26.03,63000.0,18.6652,18.7083,18.658,18.6939,63000.0
2005-04-21 11:10:00,26.04,26.04,25.96,25.98,33400.0,18.7011,18.7011,18.6436,18.658,33400.0
2005-04-21 11:15:00,25.97,25.99,25.96,25.96,28800.0,18.6508,18.6652,18.6436,18.6436,28800.0
2005-04-21 11:20:00,25.97,25.98,25.91,25.91,32200.0,18.6508,18.658,18.6077,18.6077,32200.0
2005-04-21 11:25:00,25.91,25.91,25.88,25.89,86600.0,18.6077,18.6077,18.5862,18.5934,86600.0
2005-04-21 11:30:00,25.89,25.96,25.89,25.95,58200.0,18.5934,18.6436,18.5934,18.6365,58200.0
2005-04-21 11:35:00,25.96,26.04,25.96,26.04,42200.0,18.6436,18.7011,18.6436,18.7011,42200.0
2005-04-21 11:40:00,26.04,26.08,26.03,26.07,54800.0,18.7011,18.7298,18.6939,18.7226,54800.0
2005-04-21 11:45:00,26.07,26.11,26.07,26.11,47800.0,18.7226,18.7514,18.7226,18.7514,47800.0
2005-04-21 11:50:00,26.1,26.16,26.08,26.08,87200.0,18.7442,18.7873,18.7298,18.7298,87200.0
2005-04-21 11:55:00,26.07,26.08,26.05,26.07,19200.0,18.7226,18.7298,18.7083,18.7226,19200.0
2005-04-21 12:00:00,26.07,26.17,26.07,26.15,61600.0,18.7226,18.7945,18.7226,18.7801,61600.0
2005-04-21 12:05:00,26.15,26.17,26.15,26.16,34400.0,18.7801,18.7945,18.7801,18.7873,34400.0
2005-04-21 12:10:00,26.16,26.18,26.15,26.16,64000.0,18.7873,18.8016,18.7801,18.7873,64000.0
2005-04-21 12:15:00,26.16,26.17,26.1,26.11,106400.0,18.7873,18.7945,18.7442,18.7514,106400.0
2005-04-21 12:20:00,26.11,26.16,26.11,26.13,83600.0,18.7514,18.7873,18.7514,18.7657,83600.0
2005-04-21 12:25:00,26.13,26.13,26.11,26.11,39200.0,18.7657,18.7657,18.7514,18.7514,39200.0
2005-04-21 12:30:00,26.1,26.15,26.07,26.07,11000.0,18.7442,18.7801,18.7226,18.7226,11000.0
2005-04-21 12:35:00,26.06,26.15,25.98,26.0,66000.0,18.7155,18.7801,18.658,18.6724,66000.0
2005-04-21 12:40:00,26.02,26.15,26.0,26.0,39000.0,18.6867,18.7801,18.6724,18.6724,39000.0
2005-04-21 12:45:00,26.0,26.05,26.0,26.05,29600.0,18.6724,18.7083,18.6724,18.7083,29600.0
2005-04-21 12:50:00,26.05,26.05,26.0,26.03,54400.0,18.7083,18.7083,18.6724,18.6939,54400.0
2005-04-21 12:55:00,26.01,26.04,26.0,26.0,17400.0,18.6795,18.7011,18.6724,18.6724,17400.0
2005-04-21 13:00:00,26.01,26.05,26.0,26.04,15400.0,18.6795,18.7083,18.6724,18.7011,15400.0
2005-04-21 13:05:00,26.03,26.05,26.03,26.05,9000.0,18.6939,18.7083,18.6939,18.7083,9000.0
2005-04-21 13:10:00,26.04,26.05,26.03,26.03,44600.0,18.7011,18.7083,18.6939,18.6939,44600.0
2005-04-21 13:15:00,26.03,26.03,26.0,26.02,102600.0,18.6939,18.6939,18.6724,18.6867,102600.0
2005-04-21 13:20:00,26.01,26.04,26.01,26.04,31400.0,18.6795,18.7011,18.6795,18.7011,31400.0
2005-04-21 13:25:00,26.04,26.04,26.0,26.0,9400.0,18.7011,18.7011,18.6724,18.6724,9400.0
2005-04-21 13:30:00,26.0,26.0,25.96,25.97,100000.0,18.6724,18.6724,18.6436,18.6508,100000.0
2005-04-21 13:35:00,25.97,26.0,25.96,25.98,59800.0,18.6508,18.6724,18.6436,18.658,59800.0
2005-04-21 13:40:00,25.98,26.01,25.98,26.01,53000.0,18.658,18.6795,18.658,18.6795,53000.0
2005-04-21 13:45:00,26.01,26.05,26.0,26.04,46400.0,18.6795,18.7083,18.6724,18.7011,46400.0
2005-04-21 13:50:00,26.03,26.05,26.02,26.04,45000.0,18.6939,18.7083,18.6867,18.7011,45000.0
2005-04-21 13:55:00,26.04,26.04,26.02,26.03,27400.0,18.7011,18.7011,18.6867,18.6939,27400.0
2005-04-21 14:00:00,26.04,26.05,26.03,26.04,50400.0,18.7011,18.7083,18.6939,18.7011,50400.0
2005-04-21 14:05:00,26.04,26.08,26.04,26.08,63800.0,18.7011,18.7298,18.7011,18.7298,63800.0
2005-04-21 14:10:00,26.08,26.09,26.07,26.09,50800.0,18.7298,18.737,18.7226,18.737,50800.0
2005-04-21 14:15:00,26.09,26.17,26.08,26.14,49000.0,18.737,18.7945,18.7298,18.7729,49000.0
2005-04-21 14:20:00,26.14,26.14,26.09,26.1,101200.0,18.7729,18.7729,18.737,18.7442,101200.0
2005-04-21 14:25:00,26.1,26.15,26.08,26.11,114600.0,18.7442,18.7801,18.7298,18.7514,114600.0
2005-04-21 14:30:00,26.11,26.15,26.08,26.14,120200.0,18.7514,18.7801,18.7298,18.7729,120200.0
2005-04-21 14:35:00,26.13,26.13,26.09,26.11,84000.0,18.7657,18.7657,18.737,18.7514,84000.0
2005-04-21 14:40:00,26.11,26.12,26.08,26.1,50400.0,18.7514,18.7585,18.7298,18.7442,50400.0
2005-04-21 14:45:00,26.1,26.11,26.09,26.11,23000.0,18.7442,18.7514,18.737,18.7514,23000.0
2005-04-21 14:50:00,26.11,26.12,26.11,26.11,33400.0,18.7514,18.7585,18.7514,18.7514,33400.0
2005-04-21 14:55:00,26.11,26.13,26.1,26.1,36200.0,18.7514,18.7657,18.7442,18.7442,36200.0
2005-04-21 15:00:00,26.11,26.13,26.1,26.11,39600.0,18.7514,18.7657,18.7442,18.7514,39600.0
2005-04-21 15:05:00,26.11,26.13,26.09,26.13,92200.0,18.7514,18.7657,18.737,18.7657,92200.0
2005-04-21 15:10:00,26.13,26.13,26.11,26.13,45600.0,18.7657,18.7657,18.7514,18.7657,45600.0
2005-04-21 15:15:00,26.13,26.14,26.1,26.11,32800.0,18.7657,18.7729,18.7442,18.7514,32800.0
2005-04-21 15:20:00,26.11,26.11,26.08,26.09,105200.0,18.7514,18.7514,18.7298,18.737,105200.0
2005-04-21 15:25:00,26.09,26.13,26.09,26.12,50200.0,18.737,18.7657,18.737,18.7585,50200.0
2005-04-21 15:30:00,26.13,26.17,26.13,26.17,67200.0,18.7657,18.7945,18.7657,18.7945,67200.0
2005-04-21 15:35:00,26.17,26.19,26.16,26.17,64400.0,18.7945,18.8088,18.7873,18.7945,64400.0
2005-04-21 15:40:00,26.18,26.19,26.16,26.16,82600.0,18.8016,18.8088,18.7873,18.7873,82600.0
2005-04-21 15:45:00,26.16,26.16,26.11,26.11,80000.0,18.7873,18.7873,18.7514,18.7514,80000.0
2005-04-21 15:50:00,26.11,26.12,26.09,26.09,117200.0,18.7514,18.7585,18.737,18.737,117200.0
2005-04-21 15:55:00,26.09,26.13,26.09,26.1,238800.0,18.737,18.7657,18.737,18.7442,238800.0
2005-04-22 09:30:00,26.15,26.15,26.08,26.08,157000.0,18.7801,18.7801,18.7298,18.7298,157000.0
2005-04-22 09:35:00,26.06,26.06,26.0,26.0,85200.0,18.7155,18.7155,18.6724,18.6724,85200.0
2005-04-22 09:40:00,26.0,26.04,25.95,25.96,65600.0,18.6724,18.7011,18.6365,18.6436,65600.0
2005-04-22 09:45:00,25.98,25.98,25.89,25.93,96000.0,18.658,18.658,18.5934,18.6221,96000.0
2005-04-22 09:50:00,25.92,25.92,25.83,25.89,86400.0,18.6149,18.6149,18.5503,18.5934,86400.0
2005-04-22 09:55:00,25.89,26.05,25.89,26.02,205800.0,18.5934,18.7083,18.5934,18.6867,205800.0
2005-04-22 10:00:00,26.02,26.02,25.89,25.89,68400.0,18.6867,18.6867,18.5934,18.5934,68400.0
2005-04-22 10:05:00,25.89,25.97,25.89,25.95,33000.0,18.5934,18.6508,18.5934,18.6365,33000.0
2005-04-22 10:10:00,25.96,26.05,25.96,26.05,39800.0,18.6436,18.7083,18.6436,18.7083,39800.0
2005-04-22 10:15:00,26.05,26.06,26.03,26.04,101600.0,18.7083,18.7155,18.6939,18.7011,101600.0
2005-04-22 10:20:00,26.04,26.04,26.0,26.0,82600.0,18.7011,18.7011,18.6724,18.6724,82600.0
2005-04-22 10:25:00,26.0,26.06,25.98,26.05,128800.0,18.6724,18.7155,18.658,18.7083,128800.0
2005-04-22 10:30:00,26.05,26.1,26.04,26.1,250200.0,18.7083,18.7442,18.7011,18.7442,250200.0
2005-04-22 10:35:00,26.1,26.23,26.1,26.2,79800.0,18.7442,18.8375,18.7442,18.816,79800.0
2005-04-22 10:40:00,26.21,26.21,26.14,26.14,75800.0,18.8232,18.8232,18.7729,18.7729,75800.0
2005-04-22 10:45:00,26.14,26.18,26.14,26.17,39200.0,18.7729,18.8016,18.7729,18.7945,39200.0
2005-04-22 10:50:00,26.17,26.18,26.16,26.17,58400.0,18.7945,18.8016,18.7873,18.7945,58400.0
2005-04-22 10:55:00,26.16,26.17,26.14,26.16,129800.0,18.7873,18.7945,18.7729,18.7873,129800.0
2005-04-22 11:00:00,26.15,26.18,26.11,26.15,141800.0,18.7801,18.8016,18.7514,18.7801,141800.0
2005-04-22 11:05:00,26.17,26.17,26.09,26.12,48800.0,18.7945,18.7945,18.737,18.7585,48800.0
2005-04-22 11:10:00,26.11,26.14,26.09,26.13,32000.0,18.7514,18.7729,18.737,18.7657,32000.0
2005-04-22 11:15:00,26.13,26.18,26.12,26.17,78000.0,18.7657,18.8016,18.7585,18.7945,78000.0
2005-04-22 11:20:00,26.18,26.22,26.18,26.2,90800.0,18.8016,18.8304,18.8016,18.816,90800.0
2005-04-22 11:25:00,26.18,26.21,26.17,26.21,51000.0,18.8016,18.8232,18.7945,18.8232,51000.0
2005-04-22 11:30:00,26.21,26.24,26.18,26.18,102400.0,18.8232,18.8447,18.8016,18.8016,102400.0
2005-04-22 11:35:00,26.19,26.2,26.17,26.18,115000.0,18.8088,18.816,18.7945,18.8016,115000.0
2005-04-22 11:40:00,26.18,26.21,26.09,26.09,84800.0,18.8016,18.8232,18.737,18.737,84800.0
2005-04-22 11:45:00,26.07,26.07,26.05,26.05,130600.0,18.7226,18.7226,18.7083,18.7083,130600.0
2005-04-22 11:50:00,26.05,26.1,26.04,26.09,93000.0,18.7083,18.7442,18.7011,18.737,93000.0
2005-04-22 11:55:00,26.09,26.09,26.06,26.06,26600.0,18.737,18.737,18.7155,18.7155,26600.0
2005-04-22 12:00:00,26.05,26.06,26.0,26.0,38000.0,18.7083,18.7155,18.6724,18.6724,38000.0
2005-04-22 12:05:00,26.0,26.0,25.98,26.0,82400.0,18.6724,18.6724,18.658,18.6724,82400.0
2005-04-22 12:10:00,26.0,26.0,25.98,26.0,31200.0,18.6724,18.6724,18.658,18.6724,31200.0
2005-04-22 12:15:00,26.0,26.0,25.99,26.0,30600.0,18.6724,18.6724,18.6652,18.6724,30600.0
2005-04-22 12:20:00,25.99,26.0,25.98,25.99,24800.0,18.6652,18.6724,18.658,18.6652,24800.0
2005-04-22 12:25:00,25.99,25.99,25.98,25.99,19400.0,18.6652,18.6652,18.658,18.6652,19400.0
2005-04-22 12:30:00,25.99,25.99,25.98,25.99,25800.0,18.6652,18.6652,18.658,18.6652,25800.0
2005-04-22 12:35:00,25.98,26.0,25.98,25.99,40400.0,18.658,18.6724,18.658,18.6652,40400.0
2005-04-22 12:40:00,26.0,26.01,25.99,26.01,66400.0,18.6724,18.6795,18.6652,18.6795,66400.0
2005-04-22 12:45:00,26.01,26.02,26.0,26.0,61600.0,18.6795,18.6867,18.6724,18.6724,61600.0
2005-04-22 12:50:00,26.0,26.02,25.99,26.0,24000.0,18.6724,18.6867,18.6652,18.6724,24000.0
2005-04-22 12:55:00,26.0,26.0,25.98,25.99,34600.0,18.6724,18.6724,18.658,18.6652,34600.0
2005-04-22 13:00:00,25.98,26.0,25.98,26.0,72800.0,18.658,18.6724,18.658,18.6724,72800.0
2005-04-22 13:05:00,25.99,26.01,25.99,26.0,42000.0,18.6652,18.6795,18.6652,18.6724,42000.0
2005-04-22 13:10:00,26.0,26.02,25.99,26.0,95800.0,18.6724,18.6867,18.6652,18.6724,95800.0
2005-04-22 13:15:00,26.0,26.02,25.99,26.01,22000.0,18.6724,18.6867,18.6652,18.6795,22000.0
2005-04-22 13:20:00,26.02,26.03,26.0,26.02,18000.0,18.6867,18.6939,18.6724,18.6867,18000.0
2005-04-22 13:25:00,26.02,26.02,26.0,26.0,13600.0,18.6867,18.6867,18.6724,18.6724,13600.0
2005-04-22 13:30:00,26.0,26.02,25.99,26.01,37600.0,18.6724,18.6867,18.6652,18.6795,37600.0
2005-04-22 13:35:00,26.02,26.02,25.99,26.02,32000.0,18.6867,18.6867,18.6652,18.6867,32000.0
2005-04-22 13:40:00,26.01,26.01,25.98,25.98,40600.0,18.6795,18.6795,18.658,18.658,40600.0
2005-04-22 13:45:00,25.98,26.0,25.98,25.98,24600.0,18.658,18.6724,18.658,18.658,24600.0
2005-04-22 13:50:00,25.99,26.0,25.98,25.99,18200.0,18.6652,18.6724,18.658,18.6652,18200.0
2005-04-22 13:55:00,26.0,26.01,25.99,26.0,28000.0,18.6724,18.6795,18.6652,18.6724,28000.0
2005-04-22 14:00:00,26.0,26.02,26.0,26.0,46400.0,18.6724,18.6867,18.6724,18.6724,46400.0
2005-04-22 14:05:00,26.01,26.02,25.99,26.0,11200.0,18.6795,18.6867,18.6652,18.6724,11200.0
2005-04-22 14:10:00,26.0,26.03,26.0,26.0,19600.0,18.6724,18.6939,18.6724,18.6724,19600.0
2005-04-22 14:15:00,25.99,26.0,25.98,25.99,43600.0,18.6652,18.6724,18.658,18.6652,43600.0
2005-04-22 14:20:00,25.99,25.99,25.92,25.92,89200.0,18.6652,18.6652,18.6149,18.6149,89200.0
2005-04-22 14:25:00,25.93,25.97,25.93,25.97,49600.0,18.6221,18.6508,18.6221,18.6508,49600.0
2005-04-22 14:30:00,25.97,25.97,25.94,25.96,27000.0,18.6508,18.6508,18.6293,18.6436,27000.0
2005-04-22 14:35:00,25.95,25.95,25.89,25.89,65400.0,18.6365,18.6365,18.5934,18.5934,65400.0
2005-04-22 14:40:00,25.89,25.93,25.88,25.9,42800.0,18.5934,18.6221,18.5862,18.6005,42800.0
2005-04-22 14:45:00,25.9,25.9,25.85,25.86,79000.0,18.6005,18.6005,18.5646,18.5718,79000.0
2005-04-22 14:50:00,25.87,25.9,25.86,25.9,60400.0,18.579,18.6005,18.5718,18.6005,60400.0
2005-04-22 14:55:00,25.9,25.92,25.88,25.9,92600.0,18.6005,18.6149,18.5862,18.6005,92600.0
2005-04-22 15:00:00,25.9,25.93,25.86,25.92,68800.0,18.6005,18.6221,18.5718,18.6149,68800.0
2005-04-22 15:05:00,25.92,25.92,25.88,25.88,81600.0,18.6149,18.6149,18.5862,18.5862,81600.0
2005-04-22 15:10:00,25.88,25.9,25.85,25.86,94200.0,18.5862,18.6005,18.5646,18.5718,94200.0
2005-04-22 15:15:00,25.86,25.88,25.85,25.88,169800.0,18.5718,18.5862,18.5646,18.5862,169800.0
2005-04-22 15:20:00,25.87,25.88,25.85,25.86,122200.0,18.579,18.5862,18.5646,18.5718,122200.0
2005-04-22 15:25:00,25.85,25.86,25.82,25.84,284800.0,18.5646,18.5718,18.5431,18.5575,284800.0
2005-04-22 15:30:00,25.83,25.85,25.82,25.84,149000.0,18.5503,18.5646,18.5431,18.5575,149000.0
2005-04-22 15:35:00,25.84,25.9,25.83,25.88,112800.0,18.5575,18.6005,18.5503,18.5862,112800.0
2005-04-22 15:40:00,25.87,25.89,25.85,25.89,85000.0,18.579,18.5934,18.5646,18.5934,85000.0
2005-04-22 15:45:00,25.88,25.89,25.85,25.85,171800.0,18.5862,18.5934,18.5646,18.5646,171800.0
2005-04-22 15:50:00,25.86,25.95,25.85,25.93,166200.0,18.5718,18.6365,18.5646,18.6221,166200.0
2005-04-22 15:55:00,25.96,25.97,25.9,25.97,175600.0,18.6436,18.6508,18.6005,18.6508,175600.0
2005-04-25 09:35:00,26.2,26.22,26.18,26.21,38200.0,18.816,18.8304,18.8016,18.8232,38200.0
2005-04-25 09:40:00,26.21,26.22,26.14,26.17,90200.0,18.8232,18.8304,18.7729,18.7945,90200.0
2005-04-25 09:45:00,26.17,26.2,26.11,26.14,93000.0,18.7945,18.816,18.7514,18.7729,93000.0
2005-04-25 09:50:00,26.15,26.17,26.11,26.16,110800.0,18.7801,18.7945,18.7514,18.7873,110800.0
2005-04-25 09:55:00,26.16,26.26,26.16,26.25,144400.0,18.7873,18.8591,18.7873,18.8519,144400.0
2005-04-25 10:00:00,26.25,26.3,26.22,26.26,69000.0,18.8519,18.8878,18.8304,18.8591,69000.0
2005-04-25 10:05:00,26.26,26.39,26.21,26.38,160200.0,18.8591,18.9524,18.8232,18.9453,160200.0
2005-04-25 10:10:00,26.38,26.44,26.38,26.41,82200.0,18.9453,18.9884,18.9453,18.9668,82200.0
2005-04-25 10:15:00,26.41,26.45,26.41,26.45,68200.0,18.9668,18.9955,18.9668,18.9955,68200.0
2005-04-25 10:20:00,26.45,26.45,26.41,26.41,58600.0,18.9955,18.9955,18.9668,18.9668,58600.0
2005-04-25 10:25:00,26.41,26.45,26.36,26.4,93200.0,18.9668,18.9955,18.9309,18.9596,93200.0
2005-04-25 10:30:00,26.39,26.43,26.39,26.39,61800.0,18.9524,18.9812,18.9524,18.9524,61800.0
2005-04-25 10:35:00,26.39,26.39,26.29,26.33,71800.0,18.9524,18.9524,18.8806,18.9094,71800.0
2005-04-25 10:40:00,26.34,26.35,26.3,26.3,53400.0,18.9165,18.9237,18.8878,18.8878,53400.0
2005-04-25 10:45:00,26.3,26.3,26.25,26.25,55800.0,18.8878,18.8878,18.8519,18.8519,55800.0
2005-04-25 10:50:00,26.25,26.25,26.21,26.25,76800.0,18.8519,18.8519,18.8232,18.8519,76800.0
2005-04-25 10:55:00,26.25,26.28,26.24,26.28,44000.0,18.8519,18.8735,18.8447,18.8735,44000.0
2005-04-25 11:00:00,26.28,26.32,26.28,26.32,49800.0,18.8735,18.9022,18.8735,18.9022,49800.0
2005-04-25 11:05:00,26.32,26.35,26.31,26.33,34800.0,18.9022,18.9237,18.895,18.9094,34800.0
2005-04-25 11:10:00,26.33,26.35,26.31,26.31,36800.0,18.9094,18.9237,18.895,18.895,36800.0
2005-04-25 11:15:00,26.31,26.33,26.3,26.3,57800.0,18.895,18.9094,18.8878,18.8878,57800.0
2005-04-25 11:20:00,26.31,26.32,26.29,26.3,40000.0,18.895,18.9022,18.8806,18.8878,40000.0
2005-04-25 11:25:00,26.29,26.32,26.28,26.3,34600.0,18.8806,18.9022,18.8735,18.8878,34600.0
2005-04-25 11:30:00,26.31,26.31,26.25,26.26,52800.0,18.895,18.895,18.8519,18.8591,52800.0
2005-04-25 11:35:00,26.26,26.3,26.26,26.3,39200.0,18.8591,18.8878,18.8591,18.8878,39200.0
2005-04-25 11:40:00,26.29,26.31,26.29,26.3,26000.0,18.8806,18.895,18.8806,18.8878,26000.0
2005-04-25 11:45:00,26.3,26.33,26.29,26.31,33200.0,18.8878,18.9094,18.8806,18.895,33200.0
2005-04-25 11:50:00,26.31,26.33,26.28,26.28,34400.0,18.895,18.9094,18.8735,18.8735,34400.0
2005-04-25 11:55:00,26.27,26.3,26.26,26.29,65800.0,18.8663,18.8878,18.8591,18.8806,65800.0
2005-04-25 12:00:00,26.3,26.3,26.29,26.3,49600.0,18.8878,18.8878,18.8806,18.8878,49600.0
2005-04-25 12:05:00,26.31,26.32,26.3,26.3,54400.0,18.895,18.9022,18.8878,18.8878,54400.0
2005-04-25 12:10:00,26.3,26.3,26.29,26.29,23800.0,18.8878,18.8878,18.8806,18.8806,23800.0
2005-04-25 12:15:00,26.29,26.29,26.26,26.28,30200.0,18.8806,18.8806,18.8591,18.8735,30200.0
2005-04-25 12:20:00,26.29,26.29,26.24,26.25,28000.0,18.8806,18.8806,18.8447,18.8519,28000.0
2005-04-25 12:25:00,26.26,26.26,26.22,26.23,41400.0,18.8591,18.8591,18.8304,18.8375,41400.0
2005-04-25 12:30:00,26.23,26.23,26.19,26.19,86800.0,18.8375,18.8375,18.8088,18.8088,86800.0
2005-04-25 12:35:00,26.2,26.24,26.19,26.22,26800.0,18.816,18.8447,18.8088,18.8304,26800.0
2005-04-25 12:40:00,26.22,26.24,26.2,26.21,31800.0,18.8304,18.8447,18.816,18.8232,31800.0
2005-04-25 12:45:00,26.21,26.23,26.18,26.18,22000.0,18.8232,18.8375,18.8016,18.8016,22000.0
2005-04-25 12:50:00,26.18,26.2,26.18,26.18,35200.0,18.8016,18.816,18.8016,18.8016,35200.0
2005-04-25 12:55:00,26.18,26.2,26.17,26.18,18400.0,18.8016,18.816,18.7945,18.8016,18400.0
2005-04-25 13:00:00,26.18,26.18,26.16,26.17,57400.0,18.8016,18.8016,18.7873,18.7945,57400.0
2005-04-25 13:05:00,26.18,26.21,26.17,26.19,46800.0,18.8016,18.8232,18.7945,18.8088,46800.0
2005-04-25 13:10:00,26.21,26.23,26.2,26.23,30800.0,18.8232,18.8375,18.816,18.8375,30800.0
2005-04-25 13:15:00,26.22,26.23,26.22,26.23,22800.0,18.8304,18.8375,18.8304,18.8375,22800.0
2005-04-25 13:20:00,26.22,26.23,26.22,26.22,20400.0,18.8304,18.8375,18.8304,18.8304,20400.0
2005-04-25 13:25:00,26.23,26.25,26.21,26.23,24600.0,18.8375,18.8519,18.8232,18.8375,24600.0
2005-04-25 13:30:00,26.24,26.32,26.23,26.28,48800.0,18.8447,18.9022,18.8375,18.8735,48800.0
2005-04-25 13:35:00,26.28,26.29,26.24,26.24,48600.0,18.8735,18.8806,18.8447,18.8447,48600.0
2005-04-25 13:40:00,26.24,26.24,26.19,26.2,21600.0,18.8447,18.8447,18.8088,18.816,21600.0
2005-04-25 13:45:00,26.2,26.2,26.14,26.14,20600.0,18.816,18.816,18.7729,18.7729,20600.0
2005-04-25 13:50:00,26.14,26.14,26.11,26.13,61200.0,18.7729,18.7729,18.7514,18.7657,61200.0
2005-04-25 13:55:00,26.13,26.14,26.1,26.11,24600.0,18.7657,18.7729,18.7442,18.7514,24600.0
2005-04-25 14:00:00,26.11,26.14,26.1,26.14,41000.0,18.7514,18.7729,18.7442,18.7729,41000.0
2005-04-25 14:05:00,26.14,26.16,26.13,26.15,42000.0,18.7729,18.7873,18.7657,18.7801,42000.0
2005-04-25 14:10:00,26.15,26.18,26.15,26.16,28800.0,18.7801,18.8016,18.7801,18.7873,28800.0
2005-04-25 14:15:00,26.16,26.17,26.11,26.13,39200.0,18.7873,18.7945,18.7514,18.7657,39200.0
2005-04-25 14:20:00,26.12,26.13,26.09,26.1,25400.0,18.7585,18.7657,18.737,18.7442,25400.0
2005-04-25 14:25:00,26.11,26.18,26.11,26.17,34000.0,18.7514,18.8016,18.7514,18.7945,34000.0
2005-04-25 14:30:00,26.18,26.18,26.17,26.18,25400.0,18.8016,18.8016,18.7945,18.8016,25400.0
2005-04-25 14:35:00,26.18,26.18,26.16,26.16,26400.0,18.8016,18.8016,18.7873,18.7873,26400.0
2005-04-25 14:40:00,26.17,26.21,26.17,26.2,48000.0,18.7945,18.8232,18.7945,18.816,48000.0
2005-04-25 14:45:00,26.2,26.2,26.13,26.14,40200.0,18.816,18.816,18.7657,18.7729,40200.0
2005-04-25 14:50:00,26.15,26.15,26.1,26.11,37000.0,18.7801,18.7801,18.7442,18.7514,37000.0
2005-04-25 14:55:00,26.11,26.15,26.11,26.11,34800.0,18.7514,18.7801,18.7514,18.7514,34800.0
2005-04-25 15:00:00,26.11,26.11,26.03,26.07,91800.0,18.7514,18.7514,18.6939,18.7226,91800.0
2005-04-25 15:05:00,26.08,26.1,26.04,26.05,69800.0,18.7298,18.7442,18.7011,18.7083,69800.0
2005-04-25 15:10:00,26.05,26.07,26.04,26.04,56200.0,18.7083,18.7226,18.7011,18.7011,56200.0
2005-04-25 15:15:00,26.02,26.04,26.0,26.0,103600.0,18.6867,18.7011,18.6724,18.6724,103600.0
2005-04-25 15:20:00,26.0,26.05,26.0,26.03,43600.0,18.6724,18.7083,18.6724,18.6939,43600.0
2005-04-25 15:25:00,26.03,26.05,26.03,26.03,76800.0,18.6939,18.7083,18.6939,18.6939,76800.0
2005-04-25 15:30:00,26.03,26.06,26.03,26.06,110400.0,18.6939,18.7155,18.6939,18.7155,110400.0
2005-04-25 15:35:00,26.06,26.07,26.01,26.02,123000.0,18.7155,18.7226,18.6795,18.6867,123000.0
2005-04-25 15:40:00,26.02,26.04,26.02,26.03,89200.0,18.6867,18.7011,18.6867,18.6939,89200.0
2005-04-25 15:45:00,26.03,26.03,25.99,26.01,162400.0,18.6939,18.6939,18.6652,18.6795,162400.0
2005-04-25 15:50:00,26.01,26.04,26.01,26.02,154400.0,18.6795,18.7011,18.6795,18.6867,154400.0
2005-04-25 15:55:00,26.02,26.05,26.0,26.05,142200.0,18.6867,18.7083,18.6724,18.7083,142200.0
2005-04-26 09:30:00,26.02,26.08,26.02,26.06,85400.0,18.6867,18.7298,18.6867,18.7155,85400.0
2005-04-26 09:35:00,26.07,26.07,26.0,26.03,46000.0,18.7226,18.7226,18.6724,18.6939,46000.0
2005-04-26 09:40:00,26.02,26.04,25.95,26.04,35000.0,18.6867,18.7011,18.6365,18.7011,35000.0
2005-04-26 09:45:00,26.04,26.07,25.99,26.01,28800.0,18.7011,18.7226,18.6652,18.6795,28800.0
2005-04-26 09:50:00,26.03,26.1,25.98,25.98,29000.0,18.6939,18.7442,18.658,18.658,29000.0
2005-04-26 09:55:00,25.98,26.03,25.98,25.98,18200.0,18.658,18.6939,18.658,18.658,18200.0
2005-04-26 10:00:00,25.98,26.09,25.98,26.0,72200.0,18.658,18.737,18.658,18.6724,72200.0
2005-04-26 10:05:00,26.01,26.1,26.0,26.09,44600.0,18.6795,18.7442,18.6724,18.737,44600.0
2005-04-26 10:10:00,26.09,26.15,26.05,26.12,48600.0,18.737,18.7801,18.7083,18.7585,48600.0
2005-04-26 10:15:00,26.11,26.25,26.11,26.22,56600.0,18.7514,18.8519,18.7514,18.8304,56600.0
2005-04-26 10:20:00,26.2,26.25,26.18,26.18,87200.0,18.816,18.8519,18.8016,18.8016,87200.0
2005-04-26 10:25:00,26.18,26.25,26.18,26.21,77600.0,18.8016,18.8519,18.8016,18.8232,77600.0
2005-04-26 10:30:00,26.22,26.24,26.2,26.23,41800.0,18.8304,18.8447,18.816,18.8375,41800.0
2005-04-26 10:35:00,26.23,26.25,26.21,26.23,66600.0,18.8375,18.8519,18.8232,18.8375,66600.0
2005-04-26 10:40:00,26.23,26.23,26.16,26.2,93000.0,18.8375,18.8375,18.7873,18.816,93000.0
2005-04-26 10:45:00,26.2,26.27,26.2,26.24,84400.0,18.816,18.8663,18.816,18.8447,84400.0
2005-04-26 10:50:00,26.25,26.37,26.25,26.37,77000.0,18.8519,18.9381,18.8519,18.9381,77000.0
2005-04-26 10:55:00,26.37,26.43,26.36,26.41,138200.0,18.9381,18.9812,18.9309,18.9668,138200.0
2005-04-26 11:00:00,26.41,26.45,26.39,26.42,106000.0,18.9668,18.9955,18.9524,18.974,106000.0
2005-04-26 11:05:00,26.43,26.43,26.37,26.39,69000.0,18.9812,18.9812,18.9381,18.9524,69000.0
2005-04-26 11:10:00,26.39,26.4,26.36,26.38,31000.0,18.9524,18.9596,18.9309,18.9453,31000.0
2005-04-26 11:15:00,26.39,26.39,26.36,26.36,32800.0,18.9524,18.9524,18.9309,18.9309,32800.0
2005-04-26 11:20:00,26.36,26.36,26.27,26.31,72800.0,18.9309,18.9309,18.8663,18.895,72800.0
2005-04-26 11:25:00,26.3,26.34,26.3,26.33,26600.0,18.8878,18.9165,18.8878,18.9094,26600.0
2005-04-26 11:30:00,26.33,26.38,26.27,26.29,68400.0,18.9094,18.9453,18.8663,18.8806,68400.0
2005-04-26 11:35:00,26.28,26.34,26.28,26.3,27800.0,18.8735,18.9165,18.8735,18.8878,27800.0
2005-04-26 11:40:00,26.29,26.32,26.28,26.32,34400.0,18.8806,18.9022,18.8735,18.9022,34400.0
2005-04-26 11:45:00,26.32,26.34,26.28,26.28,47400.0,18.9022,18.9165,18.8735,18.8735,47400.0
2005-04-26 11:50:00,26.28,26.3,26.23,26.23,62200.0,18.8735,18.8878,18.8375,18.8375,62200.0
2005-04-26 11:55:00,26.24,26.24,26.21,26.23,76200.0,18.8447,18.8447,18.8232,18.8375,76200.0
2005-04-26 12:00:00,26.22,26.22,26.14,26.15,49000.0,18.8304,18.8304,18.7729,18.7801,49000.0
2005-04-26 12:05:00,26.15,26.18,26.13,26.14,64200.0,18.7801,18.8016,18.7657,18.7729,64200.0
2005-04-26 12:10:00,26.13,26.17,26.13,26.17,22000.0,18.7657,18.7945,18.7657,18.7945,22000.0
2005-04-26 12:15:00,26.17,26.2,26.13,26.2,50800.0,18.7945,18.816,18.7657,18.816,50800.0
2005-04-26 12:20:00,26.19,26.25,26.19,26.22,24200.0,18.8088,18.8519,18.8088,18.8304,24200.0
2005-04-26 12:25:00,26.22,26.26,26.21,26.26,48400.0,18.8304,18.8591,18.8232,18.8591,48400.0
2005-04-26 12:30:00,26.23,26.25,26.22,26.22,48200.0,18.8375,18.8519,18.8304,18.8304,48200.0
2005-04-26 12:35:00,26.22,26.23,26.21,26.23,29000.0,18.8304,18.8375,18.8232,18.8375,29000.0
2005-04-26 12:40:00,26.23,26.24,26.21,26.23,58400.0,18.8375,18.8447,18.8232,18.8375,58400.0
2005-04-26 12:45:00,26.23,26.24,26.2,26.2,28600.0,18.8375,18.8447,18.816,18.816,28600.0
2005-04-26 12:50:00,26.2,26.24,26.2,26.22,19600.0,18.816,18.8447,18.816,18.8304,19600.0
2005-04-26 12:55:00,26.22,26.25,26.22,26.23,28200.0,18.8304,18.8519,18.8304,18.8375,28200.0
2005-04-26 13:00:00,26.23,26.24,26.21,26.21,54600.0,18.8375,18.8447,18.8232,18.8232,54600.0
2005-04-26 13:05:00,26.21,26.21,26.18,26.19,21600.0,18.8232,18.8232,18.8016,18.8088,21600.0
2005-04-26 13:10:00,26.18,26.23,26.18,26.23,35400.0,18.8016,18.8375,18.8016,18.8375,35400.0
2005-04-26 13:15:00,26.22,26.23,26.2,26.2,41400.0,18.8304,18.8375,18.816,18.816,41400.0
2005-04-26 13:20:00,26.2,26.22,26.19,26.2,46600.0,18.816,18.8304,18.8088,18.816,46600.0
2005-04-26 13:25:00,26.19,26.21,26.18,26.18,58000.0,18.8088,18.8232,18.8016,18.8016,58000.0
2005-04-26 13:30:00,26.18,26.24,26.18,26.24,53200.0,18.8016,18.8447,18.8016,18.8447,53200.0
2005-04-26 13:35:00,26.24,26.26,26.19,26.2,51400.0,18.8447,18.8591,18.8088,18.816,51400.0
2005-04-26 13:40:00,26.2,26.23,26.19,26.22,25200.0,18.816,18.8375,18.8088,18.8304,25200.0
2005-04-26 13:45:00,26.22,26.23,26.18,26.19,35000.0,18.8304,18.8375,18.8016,18.8088,35000.0
2005-04-26 13:50:00,26.18,26.19,26.17,26.18,15400.0,18.8016,18.8088,18.7945,18.8016,15400.0
2005-04-26 13:55:00,26.17,26.23,26.17,26.23,35000.0,18.7945,18.8375,18.7945,18.8375,35000.0
2005-04-26 14:00:00,26.22,26.22,26.18,26.18,23400.0,18.8304,18.8304,18.8016,18.8016,23400.0
2005-04-26 14:05:00,26.17,26.17,26.12,26.15,33200.0,18.7945,18.7945,18.7585,18.7801,33200.0
2005-04-26 14:10:00,26.15,26.16,26.12,26.15,50000.0,18.7801,18.7873,18.7585,18.7801,50000.0
2005-04-26 14:15:00,26.15,26.15,26.06,26.09,43400.0,18.7801,18.7801,18.7155,18.737,43400.0
2005-04-26 14:20:00,26.1,26.11,26.05,26.06,37000.0,18.7442,18.7514,18.7083,18.7155,37000.0
2005-04-26 14:25:00,26.07,26.09,26.03,26.07,27800.0,18.7226,18.737,18.6939,18.7226,27800.0
2005-04-26 14:30:00,26.09,26.09,26.01,26.03,58200.0,18.737,18.737,18.6795,18.6939,58200.0
2005-04-26 14:35:00,26.03,26.1,26.03,26.08,36400.0,18.6939,18.7442,18.6939,18.7298,36400.0
2005-04-26 14:40:00,26.09,26.1,26.04,26.04,31000.0,18.737,18.7442,18.7011,18.7011,31000.0
2005-04-26 14:45:00,26.04,26.07,26.01,26.04,43200.0,18.7011,18.7226,18.6795,18.7011,43200.0
2005-04-26 14:50:00,26.04,26.04,26.02,26.04,27400.0,18.7011,18.7011,18.6867,18.7011,27400.0
2005-04-26 14:55:00,26.03,26.04,26.0,26.0,34200.0,18.6939,18.7011,18.6724,18.6724,34200.0
2005-04-26 15:00:00,26.0,26.05,25.99,26.03,34800.0,18.6724,18.7083,18.6652,18.6939,34800.0
2005-04-26 15:05:00,26.02,26.05,26.02,26.05,62600.0,18.6867,18.7083,18.6867,18.7083,62600.0
2005-04-26 15:10:00,26.05,26.08,26.03,26.07,38600.0,18.7083,18.7298,18.6939,18.7226,38600.0
2005-04-26 15:15:00,26.07,26.07,26.03,26.04,36000.0,18.7226,18.7226,18.6939,18.7011,36000.0
2005-04-26 15:20:00,26.04,26.1,26.04,26.06,39200.0,18.7011,18.7442,18.7011,18.7155,39200.0
2005-04-26 15:25:00,26.08,26.11,26.08,26.1,61400.0,18.7298,18.7514,18.7298,18.7442,61400.0
2005-04-26 15:30:00,26.1,26.1,26.09,26.1,72000.0,18.7442,18.7442,18.737,18.7442,72000.0
2005-04-26 15:35:00,26.09,26.1,26.08,26.09,43400.0,18.737,18.7442,18.7298,18.737,43400.0
2005-04-26 15:40:00,26.08,26.09,26.03,26.03,74600.0,18.7298,18.737,18.6939,18.6939,74600.0
2005-04-26 15:45:00,26.03,26.05,26.03,26.04,41400.0,18.6939,18.7083,18.6939,18.7011,41400.0
2005-04-26 15:50:00,26.04,26.04,26.0,26.04,76600.0,18.7011,18.7011,18.6724,18.7011,76600.0
2005-04-26 15:55:00,26.04,26.05,26.01,26.02,133000.0,18.7011,18.7083,18.6795,18.6867,133000.0
2005-04-27 09:30:00,25.95,25.96,25.85,25.89,85400.0,18.6365,18.6436,18.5646,18.5934,85400.0
2005-04-27 09:35:00,25.89,25.9,25.79,25.79,102600.0,18.5934,18.6005,18.5215,18.5215,102600.0
2005-04-27 09:40:00,25.8,25.9,25.77,25.89,88600.0,18.5287,18.6005,18.5072,18.5934,88600.0
2005-04-27 09:45:00,25.89,25.97,25.88,25.96,106200.0,18.5934,18.6508,18.5862,18.6436,106200.0
2005-04-27 09:50:00,25.96,25.97,25.94,25.96,80600.0,18.6436,18.6508,18.6293,18.6436,80600.0
2005-04-27 09:55:00,25.96,26.0,25.95,25.99,129200.0,18.6436,18.6724,18.6365,18.6652,129200.0
2005-04-27 10:00:00,25.98,26.03,25.93,26.03,112600.0,18.658,18.6939,18.6221,18.6939,112600.0
2005-04-27 10:05:00,26.03,26.04,25.98,25.98,53200.0,18.6939,18.7011,18.658,18.658,53200.0
2005-04-27 10:10:00,25.98,26.02,25.96,26.02,46600.0,18.658,18.6867,18.6436,18.6867,46600.0
2005-04-27 10:15:00,26.02,26.04,26.0,26.04,45000.0,18.6867,18.7011,18.6724,18.7011,45000.0
2005-04-27 10:20:00,26.04,26.08,26.03,26.07,113600.0,18.7011,18.7298,18.6939,18.7226,113600.0
2005-04-27 10:25:00,26.07,26.1,26.04,26.08,114800.0,18.7226,18.7442,18.7011,18.7298,114800.0
2005-04-27 10:30:00,26.08,26.11,26.05,26.1,224800.0,18.7298,18.7514,18.7083,18.7442,224800.0
2005-04-27 10:35:00,26.09,26.09,25.99,25.99,47000.0,18.737,18.737,18.6652,18.6652,47000.0
2005-04-27 10:40:00,25.99,25.99,25.95,25.99,132200.0,18.6652,18.6652,18.6365,18.6652,132200.0
2005-04-27 10:45:00,25.99,26.04,25.99,26.04,25600.0,18.6652,18.7011,18.6652,18.7011,25600.0
2005-04-27 10:50:00,26.05,26.08,26.02,26.07,56400.0,18.7083,18.7298,18.6867,18.7226,56400.0
2005-04-27 10:55:00,26.08,26.16,26.07,26.16,78400.0,18.7298,18.7873,18.7226,18.7873,78400.0
2005-04-27 11:00:00,26.16,26.16,26.1,26.11,142400.0,18.7873,18.7873,18.7442,18.7514,142400.0
2005-04-27 11:05:00,26.1,26.14,26.1,26.1,49800.0,18.7442,18.7729,18.7442,18.7442,49800.0
2005-04-27 11:10:00,26.1,26.1,26.07,26.07,60600.0,18.7442,18.7442,18.7226,18.7226,60600.0
2005-04-27 11:15:00,26.07,26.09,26.05,26.07,12600.0,18.7226,18.737,18.7083,18.7226,12600.0
2005-04-27 11:20:00,26.08,26.18,26.04,26.18,83200.0,18.7298,18.8016,18.7011,18.8016,83200.0
2005-04-27 11:25:00,26.2,26.3,26.19,26.27,164200.0,18.816,18.8878,18.8088,18.8663,164200.0
2005-04-27 11:30:00,26.25,26.25,26.17,26.23,102200.0,18.8519,18.8519,18.7945,18.8375,102200.0
2005-04-27 11:35:00,26.23,26.25,26.18,26.18,28000.0,18.8375,18.8519,18.8016,18.8016,28000.0
2005-04-27 11:40:00,26.2,26.2,26.17,26.17,92000.0,18.816,18.816,18.7945,18.7945,92000.0
2005-04-27 11:45:00,26.16,26.18,26.15,26.15,21800.0,18.7873,18.8016,18.7801,18.7801,21800.0
2005-04-27 11:50:00,26.15,26.16,26.13,26.15,52800.0,18.7801,18.7873,18.7657,18.7801,52800.0
2005-04-27 11:55:00,26.17,26.24,26.15,26.24,30000.0,18.7945,18.8447,18.7801,18.8447,30000.0
2005-04-27 12:00:00,26.24,26.34,26.24,26.31,48400.0,18.8447,18.9165,18.8447,18.895,48400.0
2005-04-27 12:05:00,26.31,26.36,26.3,26.32,76200.0,18.895,18.9309,18.8878,18.9022,76200.0
2005-04-27 12:10:00,26.32,26.32,26.29,26.29,50200.0,18.9022,18.9022,18.8806,18.8806,50200.0
2005-04-27 12:15:00,26.29,26.33,26.29,26.31,34400.0,18.8806,18.9094,18.8806,18.895,34400.0
2005-04-27 12:20:00,26.31,26.34,26.31,26.34,101800.0,18.895,18.9165,18.895,18.9165,101800.0
2005-04-27 12:25:00,26.34,26.34,26.33,26.34,5600.0,18.9165,18.9165,18.9094,18.9165,5600.0
2005-04-27 12:30:00,26.34,26.35,26.31,26.31,20600.0,18.9165,18.9237,18.895,18.895,20600.0
2005-04-27 12:35:00,26.31,26.32,26.3,26.31,22000.0,18.895,18.9022,18.8878,18.895,22000.0
2005-04-27 12:40:00,26.31,26.33,26.29,26.32,18400.0,18.895,18.9094,18.8806,18.9022,18400.0
2005-04-27 12:45:00,26.33,26.35,26.32,26.33,30200.0,18.9094,18.9237,18.9022,18.9094,30200.0
2005-04-27 12:50:00,26.33,26.36,26.31,26.34,23000.0,18.9094,18.9309,18.895,18.9165,23000.0
2005-04-27 12:55:00,26.34,26.35,26.32,26.34,24600.0,18.9165,18.9237,18.9022,18.9165,24600.0
2005-04-27 13:00:00,26.36,26.38,26.36,26.38,42000.0,18.9309,18.9453,18.9309,18.9453,42000.0
2005-04-27 13:05:00,26.38,26.45,26.38,26.45,74800.0,18.9453,18.9955,18.9453,18.9955,74800.0
2005-04-27 13:10:00,26.45,26.5,26.45,26.47,145800.0,18.9955,19.0314,18.9955,19.0099,145800.0
2005-04-27 13:15:00,26.47,26.52,26.47,26.5,111400.0,19.0099,19.0458,19.0099,19.0314,111400.0
2005-04-27 13:20:00,26.5,26.5,26.48,26.49,118600.0,19.0314,19.0314,19.0171,19.0243,118600.0
2005-04-27 13:25:00,26.49,26.5,26.43,26.43,121600.0,19.0243,19.0314,18.9812,18.9812,121600.0
2005-04-27 13:30:00,26.43,26.43,26.38,26.39,45400.0,18.9812,18.9812,18.9453,18.9524,45400.0
2005-04-27 13:35:00,26.39,26.39,26.33,26.35,64600.0,18.9524,18.9524,18.9094,18.9237,64600.0
2005-04-27 13:40:00,26.35,26.35,26.27,26.28,77200.0,18.9237,18.9237,18.8663,18.8735,77200.0
2005-04-27 13:45:00,26.27,26.27,26.24,26.25,98600.0,18.8663,18.8663,18.8447,18.8519,98600.0
2005-04-27 13:50:00,26.23,26.24,26.16,26.16,147000.0,18.8375,18.8447,18.7873,18.7873,147000.0
2005-04-27 13:55:00,26.16,26.25,26.16,26.25,160600.0,18.7873,18.8519,18.7873,18.8519,160600.0
2005-04-27 14:00:00,26.26,26.27,26.25,26.25,67400.0,18.8591,18.8663,18.8519,18.8519,67400.0
2005-04-27 14:05:00,26.25,26.27,26.25,26.25,51200.0,18.8519,18.8663,18.8519,18.8519,51200.0
2005-04-27 14:10:00,26.25,26.26,26.24,26.25,82800.0,18.8519,18.8591,18.8447,18.8519,82800.0
2005-04-27 14:15:00,26.25,26.28,26.25,26.28,78400.0,18.8519,18.8735,18.8519,18.8735,78400.0
2005-04-27 14:20:00,26.28,26.29,26.25,26.28,21200.0,18.8735,18.8806,18.8519,18.8735,21200.0
2005-04-27 14:25:00,26.28,26.34,26.28,26.32,88800.0,18.8735,18.9165,18.8735,18.9022,88800.0
2005-04-27 14:30:00,26.32,26.32,26.3,26.31,28600.0,18.9022,18.9022,18.8878,18.895,28600.0
2005-04-27 14:35:00,26.3,26.32,26.3,26.3,22200.0,18.8878,18.9022,18.8878,18.8878,22200.0
2005-04-27 14:40:00,26.3,26.3,26.25,26.28,54400.0,18.8878,18.8878,18.8519,18.8735,54400.0
2005-04-27 14:45:00,26.27,26.31,26.26,26.29,32400.0,18.8663,18.895,18.8591,18.8806,32400.0
2005-04-27 14:50:00,26.29,26.35,26.29,26.34,114200.0,18.8806,18.9237,18.8806,18.9165,114200.0
2005-04-27 14:55:00,26.35,26.36,26.33,26.34,84800.0,18.9237,18.9309,18.9094,18.9165,84800.0
2005-04-27 15:00:00,26.34,26.34,26.29,26.29,76800.0,18.9165,18.9165,18.8806,18.8806,76800.0
2005-04-27 15:05:00,26.29,26.29,26.25,26.25,31600.0,18.8806,18.8806,18.8519,18.8519,31600.0
2005-04-27 15:10:00,26.25,26.28,26.23,26.28,182800.0,18.8519,18.8735,18.8375,18.8735,182800.0
2005-04-27 15:15:00,26.29,26.3,26.27,26.29,25000.0,18.8806,18.8878,18.8663,18.8806,25000.0
2005-04-27 15:20:00,26.29,26.29,26.22,26.23,61400.0,18.8806,18.8806,18.8304,18.8375,61400.0
2005-04-27 15:25:00,26.22,26.23,26.18,26.18,132000.0,18.8304,18.8375,18.8016,18.8016,132000.0
2005-04-27 15:30:00,26.18,26.21,26.15,26.15,131200.0,18.8016,18.8232,18.7801,18.7801,131200.0
2005-04-27 15:35:00,26.15,26.15,26.11,26.11,83600.0,18.7801,18.7801,18.7514,18.7514,83600.0
2005-04-27 15:40:00,26.11,26.12,26.1,26.11,95600.0,18.7514,18.7585,18.7442,18.7514,95600.0
2005-04-27 15:45:00,26.11,26.17,26.11,26.17,95400.0,18.7514,18.7945,18.7514,18.7945,95400.0
2005-04-27 15:50:00,26.16,26.17,26.13,26.13,63600.0,18.7873,18.7945,18.7657,18.7657,63600.0
2005-04-27 15:55:00,26.13,26.2,26.13,26.15,134200.0,18.7657,18.816,18.7657,18.7801,134200.0
2005-04-28 09:30:00,26.15,26.3,26.11,26.2,124200.0,18.7801,18.8878,18.7514,18.816,124200.0
2005-04-28 09:35:00,26.21,26.21,26.0,26.0,87000.0,18.8232,18.8232,18.6724,18.6724,87000.0
2005-04-28 09:40:00,26.0,26.02,25.95,25.95,64400.0,18.6724,18.6867,18.6365,18.6365,64400.0
2005-04-28 09:45:00,25.96,25.97,25.89,25.91,236000.0,18.6436,18.6508,18.5934,18.6077,236000.0
2005-04-28 09:50:00,25.91,25.96,25.91,25.93,49200.0,18.6077,18.6436,18.6077,18.6221,49200.0
2005-04-28 09:55:00,25.93,25.95,25.91,25.91,362000.0,18.6221,18.6365,18.6077,18.6077,362000.0
2005-04-28 10:00:00,25.9,26.0,25.89,25.98,57800.0,18.6005,18.6724,18.5934,18.658,57800.0
2005-04-28 10:05:00,25.99,26.0,25.97,25.99,39800.0,18.6652,18.6724,18.6508,18.6652,39800.0
2005-04-28 10:10:00,25.99,26.14,25.98,26.13,252400.0,18.6652,18.7729,18.658,18.7657,252400.0
2005-04-28 10:15:00,26.13,26.13,26.05,26.08,56200.0,18.7657,18.7657,18.7083,18.7298,56200.0
2005-04-28 10:20:00,26.08,26.2,26.07,26.17,46800.0,18.7298,18.816,18.7226,18.7945,46800.0
2005-04-28 10:25:00,26.2,26.2,26.14,26.2,36400.0,18.816,18.816,18.7729,18.816,36400.0
2005-04-28 10:30:00,26.21,26.29,26.2,26.25,70800.0,18.8232,18.8806,18.816,18.8519,70800.0
2005-04-28 10:35:00,26.25,26.26,26.18,26.18,39200.0,18.8519,18.8591,18.8016,18.8016,39200.0
2005-04-28 10:40:00,26.18,26.18,26.1,26.11,42400.0,18.8016,18.8016,18.7442,18.7514,42400.0
2005-04-28 10:45:00,26.11,26.11,26.07,26.07,31200.0,18.7514,18.7514,18.7226,18.7226,31200.0
2005-04-28 10:50:00,26.07,26.07,26.0,26.0,49600.0,18.7226,18.7226,18.6724,18.6724,49600.0
2005-04-28 10:55:00,26.0,26.06,26.0,26.03,34000.0,18.6724,18.7155,18.6724,18.6939,34000.0
2005-04-28 11:00:00,26.03,26.06,26.02,26.04,46200.0,18.6939,18.7155,18.6867,18.7011,46200.0
2005-04-28 11:05:00,26.04,26.06,26.03,26.04,37800.0,18.7011,18.7155,18.6939,18.7011,37800.0
2005-04-28 11:10:00,26.04,26.05,26.02,26.02,34000.0,18.7011,18.7083,18.6867,18.6867,34000.0
2005-04-28 11:15:00,26.03,26.03,25.99,26.0,62800.0,18.6939,18.6939,18.6652,18.6724,62800.0
2005-04-28 11:20:00,26.0,26.0,25.98,25.98,30600.0,18.6724,18.6724,18.658,18.658,30600.0
2005-04-28 11:25:00,25.98,25.99,25.96,25.96,34400.0,18.658,18.6652,18.6436,18.6436,34400.0
2005-04-28 11:30:00,25.96,25.96,25.9,25.9,43600.0,18.6436,18.6436,18.6005,18.6005,43600.0
2005-04-28 11:35:00,25.9,25.92,25.9,25.9,34800.0,18.6005,18.6149,18.6005,18.6005,34800.0
2005-04-28 11:40:00,25.91,25.93,25.9,25.93,61400.0,18.6077,18.6221,18.6005,18.6221,61400.0
2005-04-28 11:45:00,25.93,25.94,25.92,25.93,88200.0,18.6221,18.6293,18.6149,18.6221,88200.0
2005-04-28 11:50:00,25.93,25.93,25.9,25.91,111400.0,18.6221,18.6221,18.6005,18.6077,111400.0
2005-04-28 11:55:00,25.91,25.93,25.9,25.9,63200.0,18.6077,18.6221,18.6005,18.6005,63200.0
2005-04-28 12:00:00,25.9,25.93,25.9,25.93,49600.0,18.6005,18.6221,18.6005,18.6221,49600.0
2005-04-28 12:05:00,25.93,25.95,25.93,25.93,45200.0,18.6221,18.6365,18.6221,18.6221,45200.0
2005-04-28 12:10:00,25.93,25.93,25.89,25.9,49200.0,18.6221,18.6221,18.5934,18.6005,49200.0
2005-04-28 12:15:00,25.9,25.92,25.9,25.92,18000.0,18.6005,18.6149,18.6005,18.6149,18000.0
2005-04-28 12:20:00,25.92,25.92,25.9,25.9,11400.0,18.6149,18.6149,18.6005,18.6005,11400.0
2005-04-28 12:25:00,25.9,25.91,25.89,25.9,12800.0,18.6005,18.6077,18.5934,18.6005,12800.0
2005-04-28 12:30:00,25.9,25.92,25.89,25.92,17400.0,18.6005,18.6149,18.5934,18.6149,17400.0
2005-04-28 12:35:00,25.92,25.93,25.9,25.9,13800.0,18.6149,18.6221,18.6005,18.6005,13800.0
2005-04-28 12:40:00,25.89,25.91,25.89,25.9,39000.0,18.5934,18.6077,18.5934,18.6005,39000.0
2005-04-28 12:45:00,25.9,25.92,25.9,25.9,22200.0,18.6005,18.6149,18.6005,18.6005,22200.0
2005-04-28 12:50:00,25.9,25.94,25.89,25.91,56000.0,18.6005,18.6293,18.5934,18.6077,56000.0
2005-04-28 12:55:00,25.91,25.92,25.89,25.89,20600.0,18.6077,18.6149,18.5934,18.5934,20600.0
2005-04-28 13:00:00,25.89,25.9,25.88,25.9,54400.0,18.5934,18.6005,18.5862,18.6005,54400.0
2005-04-28 13:05:00,25.9,25.92,25.88,25.88,7200.0,18.6005,18.6149,18.5862,18.5862,7200.0
2005-04-28 13:10:00,25.88,25.91,25.88,25.91,87400.0,18.5862,18.6077,18.5862,18.6077,87400.0
2005-04-28 13:15:00,25.92,25.92,25.89,25.9,103000.0,18.6149,18.6149,18.5934,18.6005,103000.0
2005-04-28 13:20:00,25.9,25.91,25.88,25.91,32800.0,18.6005,18.6077,18.5862,18.6077,32800.0
2005-04-28 13:25:00,25.91,25.92,25.9,25.92,14200.0,18.6077,18.6149,18.6005,18.6149,14200.0
2005-04-28 13:30:00,25.91,25.91,25.88,25.9,36400.0,18.6077,18.6077,18.5862,18.6005,36400.0
2005-04-28 13:35:00,25.9,25.91,25.88,25.91,29800.0,18.6005,18.6077,18.5862,18.6077,29800.0
2005-04-28 13:40:00,25.9,25.96,25.9,25.92,26200.0,18.6005,18.6436,18.6005,18.6149,26200.0
2005-04-28 13:45:00,25.93,25.97,25.93,25.95,28000.0,18.6221,18.6508,18.6221,18.6365,28000.0
2005-04-28 13:50:00,25.95,25.95,25.93,25.93,15200.0,18.6365,18.6365,18.6221,18.6221,15200.0
2005-04-28 13:55:00,25.93,25.98,25.93,25.97,55800.0,18.6221,18.658,18.6221,18.6508,55800.0
2005-04-28 14:00:00,25.97,26.0,25.94,25.96,31800.0,18.6508,18.6724,18.6293,18.6436,31800.0
2005-04-28 14:05:00,25.96,25.96,25.88,25.89,37200.0,18.6436,18.6436,18.5862,18.5934,37200.0
2005-04-28 14:10:00,25.9,25.9,25.86,25.86,16600.0,18.6005,18.6005,18.5718,18.5718,16600.0
2005-04-28 14:15:00,25.87,25.88,25.81,25.81,65400.0,18.579,18.5862,18.5359,18.5359,65400.0
2005-04-28 14:20:00,25.81,25.81,25.71,25.74,137600.0,18.5359,18.5359,18.4641,18.4856,137600.0
2005-04-28 14:25:00,25.74,25.77,25.74,25.74,101200.0,18.4856,18.5072,18.4856,18.4856,101200.0
2005-04-28 14:30:00,25.74,25.74,25.71,25.73,54800.0,18.4856,18.4856,18.4641,18.4785,54800.0
2005-04-28 14:35:00,25.73,25.8,25.73,25.8,46200.0,18.4785,18.5287,18.4785,18.5287,46200.0
2005-04-28 14:40:00,25.8,25.84,25.8,25.83,48200.0,18.5287,18.5575,18.5287,18.5503,48200.0
2005-04-28 14:45:00,25.83,25.88,25.82,25.86,642400.0,18.5503,18.5862,18.5431,18.5718,642400.0
2005-04-28 14:50:00,25.86,25.89,25.83,25.87,92400.0,18.5718,18.5934,18.5503,18.579,92400.0
2005-04-28 14:55:00,25.87,25.91,25.87,25.9,40200.0,18.579,18.6077,18.579,18.6005,40200.0
2005-04-28 15:00:00,25.9,25.9,25.89,25.89,38800.0,18.6005,18.6005,18.5934,18.5934,38800.0
2005-04-28 15:05:00,25.9,25.9,25.89,25.9,34000.0,18.6005,18.6005,18.5934,18.6005,34000.0
2005-04-28 15:10:00,25.89,25.9,25.87,25.87,69400.0,18.5934,18.6005,18.579,18.579,69400.0
2005-04-28 15:15:00,25.87,25.9,25.86,25.9,55600.0,18.579,18.6005,18.5718,18.6005,55600.0
2005-04-28 15:20:00,25.89,25.92,25.89,25.92,61600.0,18.5934,18.6149,18.5934,18.6149,61600.0
2005-04-28 15:25:00,25.92,25.93,25.9,25.93,78600.0,18.6149,18.6221,18.6005,18.6221,78600.0
2005-04-28 15:30:00,25.93,25.93,25.88,25.89,155200.0,18.6221,18.6221,18.5862,18.5934,155200.0
2005-04-28 15:35:00,25.89,25.91,25.84,25.9,93200.0,18.5934,18.6077,18.5575,18.6005,93200.0
2005-04-28 15:40:00,25.91,25.92,25.9,25.91,63400.0,18.6077,18.6149,18.6005,18.6077,63400.0
2005-04-28 15:45:00,25.91,25.92,25.9,25.9,94800.0,18.6077,18.6149,18.6005,18.6005,94800.0
2005-04-28 15:50:00,25.9,25.91,25.85,25.86,73200.0,18.6005,18.6077,18.5646,18.5718,73200.0
2005-04-28 15:55:00,25.86,25.88,25.84,25.88,274800.0,18.5718,18.5862,18.5575,18.5862,274800.0
2005-04-29 09:30:00,25.98,26.0,25.96,26.0,89400.0,18.658,18.6724,18.6436,18.6724,89400.0
2005-04-29 09:35:00,26.0,26.04,26.0,26.04,87600.0,18.6724,18.7011,18.6724,18.7011,87600.0
2005-04-29 09:40:00,26.04,26.06,26.0,26.05,84600.0,18.7011,18.7155,18.6724,18.7083,84600.0
2005-04-29 09:45:00,26.05,26.06,25.92,25.92,94400.0,18.7083,18.7155,18.6149,18.6149,94400.0
2005-04-29 09:50:00,25.92,25.95,25.9,25.93,123000.0,18.6149,18.6365,18.6005,18.6221,123000.0
2005-04-29 09:55:00,25.92,25.92,25.82,25.85,84800.0,18.6149,18.6149,18.5431,18.5646,84800.0
2005-04-29 10:00:00,25.83,25.84,25.82,25.84,118000.0,18.5503,18.5575,18.5431,18.5575,118000.0
2005-04-29 10:05:00,25.84,25.85,25.68,25.69,368400.0,18.5575,18.5646,18.4426,18.4497,368400.0
2005-04-29 10:10:00,25.7,25.75,25.68,25.73,73800.0,18.4569,18.4928,18.4426,18.4785,73800.0
2005-04-29 10:15:00,25.73,25.75,25.68,25.7,131800.0,18.4785,18.4928,18.4426,18.4569,131800.0
2005-04-29 10:20:00,25.68,25.68,25.6,25.6,181800.0,18.4426,18.4426,18.3851,18.3851,181800.0
2005-04-29 10:25:00,25.6,25.6,25.52,25.53,126000.0,18.3851,18.3851,18.3276,18.3348,126000.0
2005-04-29 10:30:00,25.54,25.6,25.53,25.55,66800.0,18.342,18.3851,18.3348,18.3492,66800.0
2005-04-29 10:35:00,25.56,25.61,25.5,25.5,97200.0,18.3564,18.3923,18.3133,18.3133,97200.0
2005-04-29 10:40:00,25.5,25.5,25.38,25.46,290800.0,18.3133,18.3133,18.2271,18.2846,290800.0
2005-04-29 10:45:00,25.46,25.46,25.36,25.4,90200.0,18.2846,18.2846,18.2127,18.2415,90200.0
2005-04-29 10:50:00,25.4,25.47,25.39,25.45,119600.0,18.2415,18.2917,18.2343,18.2774,119600.0
2005-04-29 10:55:00,25.44,25.58,25.43,25.55,135000.0,18.2702,18.3707,18.263,18.3492,135000.0
2005-04-29 11:00:00,25.55,25.68,25.54,25.65,124400.0,18.3492,18.4426,18.342,18.421,124400.0
2005-04-29 11:05:00,25.65,25.77,25.64,25.75,110800.0,18.421,18.5072,18.4138,18.4928,110800.0
2005-04-29 11:10:00,25.74,25.74,25.65,25.65,52400.0,18.4856,18.4856,18.421,18.421,52400.0
2005-04-29 11:15:00,25.66,25.74,25.66,25.72,91800.0,18.4282,18.4856,18.4282,18.4713,91800.0
2005-04-29 11:20:00,25.72,25.72,25.61,25.66,62000.0,18.4713,18.4713,18.3923,18.4282,62000.0
2005-04-29 11:25:00,25.63,25.66,25.61,25.64,49200.0,18.4066,18.4282,18.3923,18.4138,49200.0
2005-04-29 11:30:00,25.65,25.65,25.59,25.6,53800.0,18.421,18.421,18.3779,18.3851,53800.0
2005-04-29 11:35:00,25.6,25.65,25.59,25.64,73600.0,18.3851,18.421,18.3779,18.4138,73600.0
2005-04-29 11:40:00,25.64,25.66,25.61,25.65,77600.0,18.4138,18.4282,18.3923,18.421,77600.0
2005-04-29 11:45:00,25.65,25.67,25.59,25.59,68600.0,18.421,18.4354,18.3779,18.3779,68600.0
2005-04-29 11:50:00,25.59,25.6,25.57,25.58,48600.0,18.3779,18.3851,18.3636,18.3707,48600.0
2005-04-29 11:55:00,25.59,25.59,25.55,25.57,110000.0,18.3779,18.3779,18.3492,18.3636,110000.0
2005-04-29 12:00:00,25.57,25.61,25.56,25.61,29000.0,18.3636,18.3923,18.3564,18.3923,29000.0
2005-04-29 12:05:00,25.61,25.66,25.6,25.6,89600.0,18.3923,18.4282,18.3851,18.3851,89600.0
2005-04-29 12:10:00,25.6,25.6,25.53,25.55,52200.0,18.3851,18.3851,18.3348,18.3492,52200.0
2005-04-29 12:15:00,25.55,25.55,25.48,25.5,34000.0,18.3492,18.3492,18.2989,18.3133,34000.0
2005-04-29 12:20:00,25.5,25.58,25.5,25.53,48800.0,18.3133,18.3707,18.3133,18.3348,48800.0
2005-04-29 12:25:00,25.52,25.53,25.49,25.51,49600.0,18.3276,18.3348,18.3061,18.3205,49600.0
2005-04-29 12:30:00,25.52,25.56,25.5,25.55,21800.0,18.3276,18.3564,18.3133,18.3492,21800.0
2005-04-29 12:35:00,25.55,25.61,25.54,25.61,47800.0,18.3492,18.3923,18.342,18.3923,47800.0
2005-04-29 12:40:00,25.61,25.7,25.61,25.68,48000.0,18.3923,18.4569,18.3923,18.4426,48000.0
2005-04-29 12:45:00,25.68,25.68,25.61,25.61,44800.0,18.4426,18.4426,18.3923,18.3923,44800.0
2005-04-29 12:50:00,25.61,25.68,25.61,25.67,27200.0,18.3923,18.4426,18.3923,18.4354,27200.0
2005-04-29 12:55:00,25.67,25.68,25.66,25.67,47800.0,18.4354,18.4426,18.4282,18.4354,47800.0
2005-04-29 13:00:00,25.66,25.74,25.65,25.72,54000.0,18.4282,18.4856,18.421,18.4713,54000.0
2005-04-29 13:05:00,25.72,25.74,25.68,25.68,43800.0,18.4713,18.4856,18.4426,18.4426,43800.0
2005-04-29 13:10:00,25.68,25.76,25.68,25.75,52200.0,18.4426,18.5,18.4426,18.4928,52200.0
2005-04-29 13:15:00,25.75,25.78,25.71,25.78,21200.0,18.4928,18.5144,18.4641,18.5144,21200.0
2005-04-29 13:20:00,25.78,25.79,25.75,25.75,65400.0,18.5144,18.5215,18.4928,18.4928,65400.0
2005-04-29 13:25:00,25.75,25.78,25.74,25.78,86000.0,18.4928,18.5144,18.4856,18.5144,86000.0
2005-04-29 13:30:00,25.78,25.84,25.75,25.83,86000.0,18.5144,18.5575,18.4928,18.5503,86000.0
2005-04-29 13:35:00,25.84,25.84,25.74,25.74,81200.0,18.5575,18.5575,18.4856,18.4856,81200.0
2005-04-29 13:40:00,25.74,25.75,25.72,25.72,83400.0,18.4856,18.4928,18.4713,18.4713,83400.0
2005-04-29 13:45:00,25.73,25.73,25.68,25.7,76200.0,18.4785,18.4785,18.4426,18.4569,76200.0
2005-04-29 13:50:00,25.7,25.72,25.68,25.71,34000.0,18.4569,18.4713,18.4426,18.4641,34000.0
2005-04-29 13:55:00,25.72,25.73,25.69,25.71,37800.0,18.4713,18.4785,18.4497,18.4641,37800.0
2005-04-29 14:00:00,25.72,25.73,25.7,25.73,59200.0,18.4713,18.4785,18.4569,18.4785,59200.0
2005-04-29 14:05:00,25.74,25.77,25.7,25.76,90600.0,18.4856,18.5072,18.4569,18.5,90600.0
2005-04-29 14:10:00,25.76,25.78,25.75,25.76,52000.0,18.5,18.5144,18.4928,18.5,52000.0
2005-04-29 14:15:00,25.76,25.77,25.7,25.72,34000.0,18.5,18.5072,18.4569,18.4713,34000.0
2005-04-29 14:20:00,25.72,25.8,25.71,25.8,45600.0,18.4713,18.5287,18.4641,18.5287,45600.0
2005-04-29 14:25:00,25.8,25.82,25.79,25.81,37600.0,18.5287,18.5431,18.5215,18.5359,37600.0
2005-04-29 14:30:00,25.81,25.94,25.81,25.94,71000.0,18.5359,18.6293,18.5359,18.6293,71000.0
2005-04-29 14:35:00,25.93,26.02,25.91,25.92,88400.0,18.6221,18.6867,18.6077,18.6149,88400.0
2005-04-29 14:40:00,25.92,25.93,25.83,25.92,83000.0,18.6149,18.6221,18.5503,18.6149,83000.0
2005-04-29 14:45:00,25.92,26.0,25.92,26.0,64200.0,18.6149,18.6724,18.6149,18.6724,64200.0
2005-04-29 14:50:00,26.0,26.0,25.95,25.99,78600.0,18.6724,18.6724,18.6365,18.6652,78600.0
2005-04-29 14:55:00,25.99,26.0,25.9,25.93,60800.0,18.6652,18.6724,18.6005,18.6221,60800.0
2005-04-29 15:00:00,25.92,25.93,25.84,25.86,83400.0,18.6149,18.6221,18.5575,18.5718,83400.0
2005-04-29 15:05:00,25.86,25.91,25.85,25.9,98200.0,18.5718,18.6077,18.5646,18.6005,98200.0
2005-04-29 15:10:00,25.9,25.93,25.9,25.91,57600.0,18.6005,18.6221,18.6005,18.6077,57600.0
2005-04-29 15:15:00,25.91,25.98,25.91,25.97,94800.0,18.6077,18.658,18.6077,18.6508,94800.0
2005-04-29 15:20:00,25.96,26.0,25.92,25.93,128400.0,18.6436,18.6724,18.6149,18.6221,128400.0
2005-04-29 15:25:00,25.93,26.0,25.93,25.99,169200.0,18.6221,18.6724,18.6221,18.6652,169200.0
2005-04-29 15:30:00,25.99,25.99,25.96,25.97,74800.0,18.6652,18.6652,18.6436,18.6508,74800.0
2005-04-29 15:35:00,25.98,26.0,25.98,25.99,60400.0,18.658,18.6724,18.658,18.6652,60400.0
2005-04-29 15:40:00,25.99,26.05,25.99,26.05,160600.0,18.6652,18.7083,18.6652,18.7083,160600.0
2005-04-29 15:45:00,26.05,26.13,26.05,26.06,154600.0,18.7083,18.7657,18.7083,18.7155,154600.0
2005-04-29 15:50:00,26.06,26.07,26.02,26.06,124000.0,18.7155,18.7226,18.6867,18.7155,124000.0
2005-04-29 15:55:00,26.06,26.13,26.0,26.04,139800.0,18.7155,18.7657,18.6724,18.7011,139800.0
2005-05-02 09:30:00,26.05,26.15,26.05,26.11,114400.0,18.7083,18.7801,18.7083,18.7514,114400.0
2005-05-02 09:35:00,26.12,26.15,26.11,26.15,56800.0,18.7585,18.7801,18.7514,18.7801,56800.0
2005-05-02 09:40:00,26.15,26.18,26.11,26.17,69600.0,18.7801,18.8016,18.7514,18.7945,69600.0
2005-05-02 09:45:00,26.18,26.18,26.15,26.16,72400.0,18.8016,18.8016,18.7801,18.7873,72400.0
2005-05-02 09:50:00,26.16,26.25,26.15,26.21,115400.0,18.7873,18.8519,18.7801,18.8232,115400.0
2005-05-02 09:55:00,26.23,26.3,26.18,26.27,90200.0,18.8375,18.8878,18.8016,18.8663,90200.0
2005-05-02 10:00:00,26.27,26.28,26.21,26.22,108400.0,18.8663,18.8735,18.8232,18.8304,108400.0
2005-05-02 10:05:00,26.23,26.23,26.15,26.23,79600.0,18.8375,18.8375,18.7801,18.8375,79600.0
2005-05-02 10:10:00,26.23,26.31,26.21,26.31,83800.0,18.8375,18.895,18.8232,18.895,83800.0
2005-05-02 10:15:00,26.3,26.36,26.3,26.32,74400.0,18.8878,18.9309,18.8878,18.9022,74400.0
2005-05-02 10:20:00,26.32,26.32,26.3,26.3,46600.0,18.9022,18.9022,18.8878,18.8878,46600.0
2005-05-02 10:25:00,26.3,26.31,26.27,26.28,55800.0,18.8878,18.895,18.8663,18.8735,55800.0
2005-05-02 10:30:00,26.28,26.3,26.27,26.3,65800.0,18.8735,18.8878,18.8663,18.8878,65800.0
2005-05-02 10:35:00,26.3,26.34,26.28,26.33,54000.0,18.8878,18.9165,18.8735,18.9094,54000.0
2005-05-02 10:40:00,26.34,26.35,26.33,26.35,44200.0,18.9165,18.9237,18.9094,18.9237,44200.0
2005-05-02 10:45:00,26.36,26.45,26.35,26.45,101200.0,18.9309,18.9955,18.9237,18.9955,101200.0
2005-05-02 10:50:00,26.45,26.46,26.43,26.45,94600.0,18.9955,19.0027,18.9812,18.9955,94600.0
2005-05-02 10:55:00,26.45,26.45,26.43,26.44,66600.0,18.9955,18.9955,18.9812,18.9884,66600.0
2005-05-02 11:00:00,26.44,26.44,26.35,26.35,82800.0,18.9884,18.9884,18.9237,18.9237,82800.0
2005-05-02 11:05:00,26.36,26.36,26.32,26.32,47800.0,18.9309,18.9309,18.9022,18.9022,47800.0
2005-05-02 11:10:00,26.33,26.33,26.31,26.31,32800.0,18.9094,18.9094,18.895,18.895,32800.0
2005-05-02 11:15:00,26.32,26.32,26.27,26.27,44600.0,18.9022,18.9022,18.8663,18.8663,44600.0
2005-05-02 11:20:00,26.27,26.27,26.26,26.27,38400.0,18.8663,18.8663,18.8591,18.8663,38400.0
2005-05-02 11:25:00,26.26,26.27,26.2,26.2,55000.0,18.8591,18.8663,18.816,18.816,55000.0
2005-05-02 11:30:00,26.2,26.21,26.16,26.17,105800.0,18.816,18.8232,18.7873,18.7945,105800.0
2005-05-02 11:35:00,26.17,26.17,26.14,26.14,153000.0,18.7945,18.7945,18.7729,18.7729,153000.0
2005-05-02 11:40:00,26.14,26.17,26.13,26.17,46200.0,18.7729,18.7945,18.7657,18.7945,46200.0
2005-05-02 11:45:00,26.18,26.18,26.17,26.17,32000.0,18.8016,18.8016,18.7945,18.7945,32000.0
2005-05-02 11:50:00,26.17,26.17,26.13,26.17,29400.0,18.7945,18.7945,18.7657,18.7945,29400.0
2005-05-02 11:55:00,26.18,26.18,26.16,26.18,35600.0,18.8016,18.8016,18.7873,18.8016,35600.0
2005-05-02 12:00:00,26.18,26.2,26.16,26.2,87200.0,18.8016,18.816,18.7873,18.816,87200.0
2005-05-02 12:05:00,26.2,26.24,26.2,26.24,32000.0,18.816,18.8447,18.816,18.8447,32000.0
2005-05-02 12:10:00,26.24,26.25,26.24,26.25,43200.0,18.8447,18.8519,18.8447,18.8519,43200.0
2005-05-02 12:15:00,26.25,26.3,26.25,26.3,31600.0,18.8519,18.8878,18.8519,18.8878,31600.0
2005-05-02 12:20:00,26.3,26.3,26.28,26.29,27000.0,18.8878,18.8878,18.8735,18.8806,27000.0
2005-05-02 12:25:00,26.31,26.33,26.31,26.32,32200.0,18.895,18.9094,18.895,18.9022,32200.0
2005-05-02 12:30:00,26.32,26.34,26.32,26.34,36600.0,18.9022,18.9165,18.9022,18.9165,36600.0
2005-05-02 12:35:00,26.35,26.35,26.34,26.35,74200.0,18.9237,18.9237,18.9165,18.9237,74200.0
2005-05-02 12:40:00,26.35,26.36,26.34,26.34,40400.0,18.9237,18.9309,18.9165,18.9165,40400.0
2005-05-02 12:45:00,26.34,26.39,26.33,26.39,39600.0,18.9165,18.9524,18.9094,18.9524,39600.0
2005-05-02 12:50:00,26.38,26.39,26.36,26.37,37000.0,18.9453,18.9524,18.9309,18.9381,37000.0
2005-05-02 12:55:00,26.38,26.38,26.34,26.36,42200.0,18.9453,18.9453,18.9165,18.9309,42200.0
2005-05-02 13:00:00,26.36,26.37,26.36,26.36,34800.0,18.9309,18.9381,18.9309,18.9309,34800.0
2005-05-02 13:05:00,26.36,26.36,26.32,26.35,41400.0,18.9309,18.9309,18.9022,18.9237,41400.0
2005-05-02 13:10:00,26.36,26.36,26.34,26.36,40000.0,18.9309,18.9309,18.9165,18.9309,40000.0
2005-05-02 13:15:00,26.36,26.36,26.31,26.31,40200.0,18.9309,18.9309,18.895,18.895,40200.0
2005-05-02 13:20:00,26.32,26.33,26.31,26.32,18000.0,18.9022,18.9094,18.895,18.9022,18000.0
2005-05-02 13:25:00,26.31,26.33,26.31,26.32,45000.0,18.895,18.9094,18.895,18.9022,45000.0
2005-05-02 13:30:00,26.32,26.36,26.32,26.36,53200.0,18.9022,18.9309,18.9022,18.9309,53200.0
2005-05-02 13:35:00,26.36,26.4,26.36,26.38,107200.0,18.9309,18.9596,18.9309,18.9453,107200.0
2005-05-02 13:40:00,26.38,26.38,26.35,26.35,53200.0,18.9453,18.9453,18.9237,18.9237,53200.0
2005-05-02 13:45:00,26.35,26.35,26.31,26.33,43400.0,18.9237,18.9237,18.895,18.9094,43400.0
2005-05-02 13:50:00,26.33,26.34,26.33,26.33,25200.0,18.9094,18.9165,18.9094,18.9094,25200.0
2005-05-02 13:55:00,26.33,26.33,26.32,26.32,132000.0,18.9094,18.9094,18.9022,18.9022,132000.0
2005-05-02 14:00:00,26.32,26.32,26.25,26.26,92800.0,18.9022,18.9022,18.8519,18.8591,92800.0
2005-05-02 14:05:00,26.27,26.27,26.23,26.23,166200.0,18.8663,18.8663,18.8375,18.8375,166200.0
2005-05-02 14:10:00,26.23,26.29,26.23,26.29,111600.0,18.8375,18.8806,18.8375,18.8806,111600.0
2005-05-02 14:15:00,26.29,26.32,26.29,26.3,63200.0,18.8806,18.9022,18.8806,18.8878,63200.0
2005-05-02 14:20:00,26.3,26.32,26.3,26.31,51800.0,18.8878,18.9022,18.8878,18.895,51800.0
2005-05-02 14:25:00,26.31,26.32,26.3,26.3,51000.0,18.895,18.9022,18.8878,18.8878,51000.0
2005-05-02 14:30:00,26.3,26.32,26.29,26.3,28400.0,18.8878,18.9022,18.8806,18.8878,28400.0
2005-05-02 14:35:00,26.3,26.33,26.3,26.33,54400.0,18.8878,18.9094,18.8878,18.9094,54400.0
2005-05-02 14:40:00,26.33,26.33,26.3,26.3,27800.0,18.9094,18.9094,18.8878,18.8878,27800.0
2005-05-02 14:45:00,26.3,26.31,26.27,26.28,136200.0,18.8878,18.895,18.8663,18.8735,136200.0
2005-05-02 14:50:00,26.28,26.28,26.25,26.25,24400.0,18.8735,18.8735,18.8519,18.8519,24400.0
2005-05-02 14:55:00,26.25,26.3,26.25,26.29,104200.0,18.8519,18.8878,18.8519,18.8806,104200.0
2005-05-02 15:00:00,26.29,26.29,26.26,26.26,28600.0,18.8806,18.8806,18.8591,18.8591,28600.0
2005-05-02 15:05:00,26.27,26.29,26.27,26.29,27800.0,18.8663,18.8806,18.8663,18.8806,27800.0
2005-05-02 15:10:00,26.3,26.3,26.28,26.3,70000.0,18.8878,18.8878,18.8735,18.8878,70000.0
2005-05-02 15:15:00,26.3,26.3,26.28,26.28,49200.0,18.8878,18.8878,18.8735,18.8735,49200.0
2005-05-02 15:20:00,26.28,26.32,26.28,26.32,95200.0,18.8735,18.9022,18.8735,18.9022,95200.0
2005-05-02 15:25:00,26.32,26.33,26.31,26.33,56600.0,18.9022,18.9094,18.895,18.9094,56600.0
2005-05-02 15:30:00,26.32,26.33,26.3,26.31,97600.0,18.9022,18.9094,18.8878,18.895,97600.0
2005-05-02 15:35:00,26.31,26.34,26.31,26.33,61200.0,18.895,18.9165,18.895,18.9094,61200.0
2005-05-02 15:40:00,26.33,26.35,26.31,26.35,91400.0,18.9094,18.9237,18.895,18.9237,91400.0
2005-05-02 15:45:00,26.34,26.41,26.34,26.39,701800.0,18.9165,18.9668,18.9165,18.9524,701800.0
2005-05-02 15:50:00,26.39,26.4,26.36,26.37,87400.0,18.9524,18.9596,18.9309,18.9381,87400.0
2005-05-02 15:55:00,26.37,26.38,26.36,26.36,91200.0,18.9381,18.9453,18.9309,18.9309,91200.0
2005-05-03 09:35:00,26.05,26.05,25.98,26.0,312600.0,18.7083,18.7083,18.658,18.6724,312600.0
2005-05-03 09:40:00,26.0,26.12,26.0,26.12,163200.0,18.6724,18.7585,18.6724,18.7585,163200.0
2005-05-03 09:45:00,26.13,26.13,26.03,26.08,158400.0,18.7657,18.7657,18.6939,18.7298,158400.0
2005-05-03 09:50:00,26.08,26.08,26.02,26.06,97200.0,18.7298,18.7298,18.6867,18.7155,97200.0
2005-05-03 09:55:00,26.06,26.15,26.06,26.13,181600.0,18.7155,18.7801,18.7155,18.7657,181600.0
2005-05-03 10:00:00,26.13,26.23,26.1,26.23,222400.0,18.7657,18.8375,18.7442,18.8375,222400.0
2005-05-03 10:05:00,26.22,26.27,26.15,26.25,80600.0,18.8304,18.8663,18.7801,18.8519,80600.0
2005-05-03 10:10:00,26.25,26.25,26.24,26.25,86400.0,18.8519,18.8519,18.8447,18.8519,86400.0
2005-05-03 10:15:00,26.24,26.25,26.18,26.2,86000.0,18.8447,18.8519,18.8016,18.816,86000.0
2005-05-03 10:20:00,26.2,26.22,26.13,26.14,42400.0,18.816,18.8304,18.7657,18.7729,42400.0
2005-05-03 10:25:00,26.14,26.23,26.14,26.21,53200.0,18.7729,18.8375,18.7729,18.8232,53200.0
2005-05-03 10:30:00,26.22,26.24,26.21,26.21,76400.0,18.8304,18.8447,18.8232,18.8232,76400.0
2005-05-03 10:35:00,26.2,26.23,26.2,26.23,52200.0,18.816,18.8375,18.816,18.8375,52200.0
2005-05-03 10:40:00,26.22,26.34,26.22,26.32,381400.0,18.8304,18.9165,18.8304,18.9022,381400.0
2005-05-03 10:45:00,26.32,26.38,26.32,26.37,124400.0,18.9022,18.9453,18.9022,18.9381,124400.0
2005-05-03 10:50:00,26.38,26.4,26.33,26.35,70000.0,18.9453,18.9596,18.9094,18.9237,70000.0
2005-05-03 10:55:00,26.34,26.36,26.28,26.33,94200.0,18.9165,18.9309,18.8735,18.9094,94200.0
2005-05-03 11:00:00,26.34,26.34,26.31,26.31,31400.0,18.9165,18.9165,18.895,18.895,31400.0
2005-05-03 11:05:00,26.31,26.31,26.29,26.29,35400.0,18.895,18.895,18.8806,18.8806,35400.0
2005-05-03 11:10:00,26.29,26.32,26.29,26.31,87600.0,18.8806,18.9022,18.8806,18.895,87600.0
2005-05-03 11:15:00,26.31,26.38,26.31,26.36,51600.0,18.895,18.9453,18.895,18.9309,51600.0
2005-05-03 11:20:00,26.37,26.4,26.33,26.34,41800.0,18.9381,18.9596,18.9094,18.9165,41800.0
2005-05-03 11:25:00,26.35,26.38,26.34,26.36,43800.0,18.9237,18.9453,18.9165,18.9309,43800.0
2005-05-03 11:30:00,26.36,26.36,26.34,26.35,12600.0,18.9309,18.9309,18.9165,18.9237,12600.0
2005-05-03 11:35:00,26.34,26.35,26.34,26.35,17600.0,18.9165,18.9237,18.9165,18.9237,17600.0
2005-05-03 11:40:00,26.35,26.35,26.34,26.34,19200.0,18.9237,18.9237,18.9165,18.9165,19200.0
2005-05-03 11:45:00,26.35,26.37,26.34,26.37,54000.0,18.9237,18.9381,18.9165,18.9381,54000.0
2005-05-03 11:50:00,26.37,26.39,26.36,26.38,21000.0,18.9381,18.9524,18.9309,18.9453,21000.0
2005-05-03 11:55:00,26.39,26.42,26.39,26.42,189000.0,18.9524,18.974,18.9524,18.974,189000.0
2005-05-03 12:00:00,26.41,26.42,26.39,26.4,21000.0,18.9668,18.974,18.9524,18.9596,21000.0
2005-05-03 12:05:00,26.4,26.4,26.38,26.39,16200.0,18.9596,18.9596,18.9453,18.9524,16200.0
2005-05-03 12:10:00,26.38,26.39,26.38,26.38,14800.0,18.9453,18.9524,18.9453,18.9453,14800.0
2005-05-03 12:15:00,26.39,26.39,26.38,26.39,10800.0,18.9524,18.9524,18.9453,18.9524,10800.0
2005-05-03 12:20:00,26.38,26.38,26.34,26.35,62000.0,18.9453,18.9453,18.9165,18.9237,62000.0
2005-05-03 12:25:00,26.34,26.35,26.31,26.32,15200.0,18.9165,18.9237,18.895,18.9022,15200.0
2005-05-03 12:30:00,26.31,26.31,26.28,26.29,39600.0,18.895,18.895,18.8735,18.8806,39600.0
2005-05-03 12:35:00,26.29,26.29,26.25,26.25,69400.0,18.8806,18.8806,18.8519,18.8519,69400.0
2005-05-03 12:40:00,26.25,26.28,26.25,26.27,48400.0,18.8519,18.8735,18.8519,18.8663,48400.0
2005-05-03 12:45:00,26.27,26.28,26.25,26.27,517200.0,18.8663,18.8735,18.8519,18.8663,517200.0
2005-05-03 12:50:00,26.27,26.28,26.25,26.28,34400.0,18.8663,18.8735,18.8519,18.8735,34400.0
2005-05-03 12:55:00,26.29,26.3,26.27,26.28,199200.0,18.8806,18.8878,18.8663,18.8735,199200.0
2005-05-03 13:00:00,26.28,26.3,26.28,26.29,51800.0,18.8735,18.8878,18.8735,18.8806,51800.0
2005-05-03 13:05:00,26.3,26.3,26.29,26.29,28000.0,18.8878,18.8878,18.8806,18.8806,28000.0
2005-05-03 13:10:00,26.29,26.3,26.27,26.28,31000.0,18.8806,18.8878,18.8663,18.8735,31000.0
2005-05-03 13:15:00,26.27,26.28,26.25,26.25,71000.0,18.8663,18.8735,18.8519,18.8519,71000.0
2005-05-03 13:20:00,26.25,26.25,26.24,26.25,71600.0,18.8519,18.8519,18.8447,18.8519,71600.0
2005-05-03 13:25:00,26.25,26.25,26.22,26.23,71600.0,18.8519,18.8519,18.8304,18.8375,71600.0
2005-05-03 13:30:00,26.23,26.23,26.21,26.21,47800.0,18.8375,18.8375,18.8232,18.8232,47800.0
2005-05-03 13:35:00,26.21,26.21,26.2,26.2,157400.0,18.8232,18.8232,18.816,18.816,157400.0
2005-05-03 13:40:00,26.2,26.2,26.2,26.2,32200.0,18.816,18.816,18.816,18.816,32200.0
2005-05-03 13:45:00,26.2,26.2,26.18,26.19,42400.0,18.816,18.816,18.8016,18.8088,42400.0
2005-05-03 13:50:00,26.18,26.19,26.18,26.18,61200.0,18.8016,18.8088,18.8016,18.8016,61200.0
2005-05-03 13:55:00,26.18,26.18,26.16,26.18,172400.0,18.8016,18.8016,18.7873,18.8016,172400.0
2005-05-03 14:00:00,26.18,26.18,26.15,26.15,30200.0,18.8016,18.8016,18.7801,18.7801,30200.0
2005-05-03 14:05:00,26.15,26.15,26.11,26.12,49400.0,18.7801,18.7801,18.7514,18.7585,49400.0
2005-05-03 14:10:00,26.12,26.15,26.11,26.15,269400.0,18.7585,18.7801,18.7514,18.7801,269400.0
2005-05-03 14:15:00,26.15,26.18,26.0,26.09,264000.0,18.7801,18.8016,18.6724,18.737,264000.0
2005-05-03 14:20:00,26.09,26.17,26.06,26.17,95600.0,18.737,18.7945,18.7155,18.7945,95600.0
2005-05-03 14:25:00,26.17,26.21,26.13,26.13,80400.0,18.7945,18.8232,18.7657,18.7657,80400.0
2005-05-03 14:30:00,26.13,26.23,26.11,26.23,193400.0,18.7657,18.8375,18.7514,18.8375,193400.0
2005-05-03 14:35:00,26.23,26.29,26.23,26.24,100600.0,18.8375,18.8806,18.8375,18.8447,100600.0
2005-05-03 14:40:00,26.25,26.25,26.2,26.21,103200.0,18.8519,18.8519,18.816,18.8232,103200.0
2005-05-03 14:45:00,26.2,26.25,26.2,26.21,90600.0,18.816,18.8519,18.816,18.8232,90600.0
2005-05-03 14:50:00,26.21,26.24,26.18,26.22,35600.0,18.8232,18.8447,18.8016,18.8304,35600.0
2005-05-03 14:55:00,26.23,26.32,26.23,26.27,134400.0,18.8375,18.9022,18.8375,18.8663,134400.0
2005-05-03 15:00:00,26.27,26.3,26.27,26.29,101800.0,18.8663,18.8878,18.8663,18.8806,101800.0
2005-05-03 15:05:00,26.29,26.3,26.2,26.23,225200.0,18.8806,18.8878,18.816,18.8375,225200.0
2005-05-03 15:10:00,26.22,26.24,26.15,26.2,117400.0,18.8304,18.8447,18.7801,18.816,117400.0
2005-05-03 15:15:00,26.2,26.22,26.17,26.19,114800.0,18.816,18.8304,18.7945,18.8088,114800.0
2005-05-03 15:20:00,26.19,26.2,26.17,26.18,77200.0,18.8088,18.816,18.7945,18.8016,77200.0
2005-05-03 15:25:00,26.18,26.21,26.17,26.2,146400.0,18.8016,18.8232,18.7945,18.816,146400.0
2005-05-03 15:30:00,26.2,26.2,26.13,26.13,52600.0,18.816,18.816,18.7657,18.7657,52600.0
2005-05-03 15:35:00,26.13,26.16,26.13,26.15,65200.0,18.7657,18.7873,18.7657,18.7801,65200.0
2005-05-03 15:40:00,26.15,26.17,26.14,26.17,53000.0,18.7801,18.7945,18.7729,18.7945,53000.0
2005-05-03 15:45:00,26.17,26.2,26.16,26.17,96800.0,18.7945,18.816,18.7873,18.7945,96800.0
2005-05-03 15:50:00,26.15,26.15,26.13,26.13,110600.0,18.7801,18.7801,18.7657,18.7657,110600.0
2005-05-03 15:55:00,26.13,26.16,26.12,26.16,350400.0,18.7657,18.7873,18.7585,18.7873,350400.0
2005-05-04 09:30:00,26.16,26.16,26.0,26.07,161600.0,18.7873,18.7873,18.6724,18.7226,161600.0
2005-05-04 09:35:00,26.08,26.14,26.08,26.11,54000.0,18.7298,18.7729,18.7298,18.7514,54000.0
2005-05-04 09:40:00,26.13,26.21,26.13,26.13,104400.0,18.7657,18.8232,18.7657,18.7657,104400.0
2005-05-04 09:45:00,26.13,26.13,26.1,26.11,95400.0,18.7657,18.7657,18.7442,18.7514,95400.0
2005-05-04 09:50:00,26.11,26.16,26.11,26.13,46800.0,18.7514,18.7873,18.7514,18.7657,46800.0
2005-05-04 09:55:00,26.13,26.25,26.13,26.25,73800.0,18.7657,18.8519,18.7657,18.8519,73800.0
2005-05-04 10:00:00,26.25,26.33,26.25,26.28,143000.0,18.8519,18.9094,18.8519,18.8735,143000.0
2005-05-04 10:05:00,26.29,26.35,26.28,26.32,45600.0,18.8806,18.9237,18.8735,18.9022,45600.0
2005-05-04 10:10:00,26.32,26.38,26.31,26.36,108600.0,18.9022,18.9453,18.895,18.9309,108600.0
2005-05-04 10:15:00,26.36,26.37,26.36,26.37,110000.0,18.9309,18.9381,18.9309,18.9381,110000.0
2005-05-04 10:20:00,26.35,26.35,26.33,26.35,76400.0,18.9237,18.9237,18.9094,18.9237,76400.0
2005-05-04 10:25:00,26.34,26.43,26.34,26.41,57400.0,18.9165,18.9812,18.9165,18.9668,57400.0
2005-05-04 10:30:00,26.42,26.65,26.38,26.65,275600.0,18.974,19.1392,18.9453,19.1392,275600.0
2005-05-04 10:35:00,26.65,26.66,26.6,26.64,164000.0,19.1392,19.1464,19.1033,19.132,164000.0
2005-05-04 10:40:00,26.63,26.63,26.52,26.52,103800.0,19.1248,19.1248,19.0458,19.0458,103800.0
2005-05-04 10:45:00,26.52,26.53,26.5,26.52,37600.0,19.0458,19.053,19.0314,19.0458,37600.0
2005-05-04 10:50:00,26.52,26.52,26.47,26.47,71200.0,19.0458,19.0458,19.0099,19.0099,71200.0
2005-05-04 10:55:00,26.47,26.53,26.47,26.53,42200.0,19.0099,19.053,19.0099,19.053,42200.0
2005-05-04 11:00:00,26.53,26.54,26.49,26.49,67800.0,19.053,19.0602,19.0243,19.0243,67800.0
2005-05-04 11:05:00,26.49,26.53,26.49,26.51,53600.0,19.0243,19.053,19.0243,19.0386,53600.0
2005-05-04 11:10:00,26.5,26.55,26.5,26.51,42200.0,19.0314,19.0674,19.0314,19.0386,42200.0
2005-05-04 11:15:00,26.5,26.51,26.47,26.5,108400.0,19.0314,19.0386,19.0099,19.0314,108400.0
2005-05-04 11:20:00,26.5,26.5,26.47,26.48,96000.0,19.0314,19.0314,19.0099,19.0171,96000.0
2005-05-04 11:25:00,26.48,26.52,26.47,26.52,73800.0,19.0171,19.0458,19.0099,19.0458,73800.0
2005-05-04 11:30:00,26.52,26.54,26.49,26.53,90400.0,19.0458,19.0602,19.0243,19.053,90400.0
2005-05-04 11:35:00,26.53,26.58,26.53,26.55,95400.0,19.053,19.0889,19.053,19.0674,95400.0
2005-05-04 11:40:00,26.55,26.55,26.5,26.5,112600.0,19.0674,19.0674,19.0314,19.0314,112600.0
2005-05-04 11:45:00,26.5,26.52,26.49,26.49,76800.0,19.0314,19.0458,19.0243,19.0243,76800.0
2005-05-04 11:50:00,26.49,26.49,26.43,26.45,36800.0,19.0243,19.0243,18.9812,18.9955,36800.0
2005-05-04 11:55:00,26.44,26.45,26.42,26.42,80400.0,18.9884,18.9955,18.974,18.974,80400.0
2005-05-04 12:00:00,26.42,26.42,26.32,26.32,235200.0,18.974,18.974,18.9022,18.9022,235200.0
2005-05-04 12:05:00,26.32,26.36,26.32,26.36,55000.0,18.9022,18.9309,18.9022,18.9309,55000.0
2005-05-04 12:10:00,26.36,26.37,26.35,26.35,86000.0,18.9309,18.9381,18.9237,18.9237,86000.0
2005-05-04 12:15:00,26.35,26.42,26.34,26.42,68800.0,18.9237,18.974,18.9165,18.974,68800.0
2005-05-04 12:20:00,26.42,26.45,26.38,26.39,89200.0,18.974,18.9955,18.9453,18.9524,89200.0
2005-05-04 12:25:00,26.4,26.43,26.38,26.43,68200.0,18.9596,18.9812,18.9453,18.9812,68200.0
2005-05-04 12:30:00,26.43,26.45,26.41,26.43,56200.0,18.9812,18.9955,18.9668,18.9812,56200.0
2005-05-04 12:35:00,26.43,26.43,26.42,26.42,23400.0,18.9812,18.9812,18.974,18.974,23400.0
2005-05-04 12:40:00,26.42,26.42,26.41,26.41,10400.0,18.974,18.974,18.9668,18.9668,10400.0
2005-05-04 12:45:00,26.41,26.42,26.41,26.41,57800.0,18.9668,18.974,18.9668,18.9668,57800.0
2005-05-04 12:50:00,26.41,26.47,26.41,26.46,84600.0,18.9668,19.0099,18.9668,19.0027,84600.0
2005-05-04 12:55:00,26.46,26.49,26.45,26.47,59800.0,19.0027,19.0243,18.9955,19.0099,59800.0
2005-05-04 13:00:00,26.48,26.48,26.47,26.47,29600.0,19.0171,19.0171,19.0099,19.0099,29600.0
2005-05-04 13:05:00,26.47,26.49,26.47,26.49,25200.0,19.0099,19.0243,19.0099,19.0243,25200.0
2005-05-04 13:10:00,26.49,26.49,26.47,26.47,31000.0,19.0243,19.0243,19.0099,19.0099,31000.0
2005-05-04 13:15:00,26.47,26.47,26.43,26.43,44800.0,19.0099,19.0099,18.9812,18.9812,44800.0
2005-05-04 13:20:00,26.43,26.43,26.43,26.43,54000.0,18.9812,18.9812,18.9812,18.9812,54000.0
2005-05-04 13:25:00,26.43,26.43,26.43,26.43,35600.0,18.9812,18.9812,18.9812,18.9812,35600.0
2005-05-04 13:30:00,26.43,26.44,26.41,26.43,91400.0,18.9812,18.9884,18.9668,18.9812,91400.0
2005-05-04 13:35:00,26.43,26.43,26.43,26.43,15800.0,18.9812,18.9812,18.9812,18.9812,15800.0
2005-05-04 13:40:00,26.43,26.43,26.43,26.43,23400.0,18.9812,18.9812,18.9812,18.9812,23400.0
2005-05-04 13:45:00,26.43,26.45,26.42,26.43,67000.0,18.9812,18.9955,18.974,18.9812,67000.0
2005-05-04 13:50:00,26.45,26.56,26.45,26.56,123800.0,18.9955,19.0745,18.9955,19.0745,123800.0
2005-05-04 13:55:00,26.56,26.58,26.54,26.54,93000.0,19.0745,19.0889,19.0602,19.0602,93000.0
2005-05-04 14:00:00,26.54,26.56,26.53,26.54,66000.0,19.0602,19.0745,19.053,19.0602,66000.0
2005-05-04 14:05:00,26.54,26.56,26.54,26.55,38800.0,19.0602,19.0745,19.0602,19.0674,38800.0
2005-05-04 14:10:00,26.55,26.55,26.53,26.53,35600.0,19.0674,19.0674,19.053,19.053,35600.0
2005-05-04 14:15:00,26.53,26.6,26.53,26.6,150400.0,19.053,19.1033,19.053,19.1033,150400.0
2005-05-04 14:20:00,26.6,26.6,26.57,26.58,86800.0,19.1033,19.1033,19.0817,19.0889,86800.0
2005-05-04 14:25:00,26.58,26.63,26.58,26.63,98000.0,19.0889,19.1248,19.0889,19.1248,98000.0
2005-05-04 14:30:00,26.63,26.64,26.61,26.63,142000.0,19.1248,19.132,19.1104,19.1248,142000.0
2005-05-04 14:35:00,26.63,26.65,26.63,26.64,99600.0,19.1248,19.1392,19.1248,19.132,99600.0
2005-05-04 14:40:00,26.64,26.66,26.64,26.65,64400.0,19.132,19.1464,19.132,19.1392,64400.0
2005-05-04 14:45:00,26.65,26.67,26.64,26.65,71000.0,19.1392,19.1535,19.132,19.1392,71000.0
2005-05-04 14:50:00,26.65,26.68,26.65,26.68,85200.0,19.1392,19.1607,19.1392,19.1607,85200.0
2005-05-04 14:55:00,26.68,26.73,26.68,26.72,134400.0,19.1607,19.1966,19.1607,19.1894,134400.0
2005-05-04 15:00:00,26.72,26.75,26.72,26.72,145000.0,19.1894,19.211,19.1894,19.1894,145000.0
2005-05-04 15:05:00,26.72,26.73,26.71,26.71,99400.0,19.1894,19.1966,19.1823,19.1823,99400.0
2005-05-04 15:10:00,26.71,26.74,26.7,26.71,103400.0,19.1823,19.2038,19.1751,19.1823,103400.0
2005-05-04 15:15:00,26.71,26.72,26.7,26.71,86800.0,19.1823,19.1894,19.1751,19.1823,86800.0
2005-05-04 15:20:00,26.71,26.73,26.71,26.73,113200.0,19.1823,19.1966,19.1823,19.1966,113200.0
2005-05-04 15:25:00,26.73,26.75,26.73,26.74,123000.0,19.1966,19.211,19.1966,19.2038,123000.0
2005-05-04 15:30:00,26.74,26.75,26.73,26.75,127200.0,19.2038,19.211,19.1966,19.211,127200.0
2005-05-04 15:35:00,26.75,26.75,26.71,26.71,106400.0,19.211,19.211,19.1823,19.1823,106400.0
2005-05-04 15:40:00,26.71,26.74,26.71,26.72,168200.0,19.1823,19.2038,19.1823,19.1894,168200.0
2005-05-04 15:45:00,26.72,26.72,26.71,26.71,69400.0,19.1894,19.1894,19.1823,19.1823,69400.0
2005-05-04 15:50:00,26.72,26.72,26.68,26.69,185400.0,19.1894,19.1894,19.1607,19.1679,185400.0
2005-05-04 15:55:00,26.69,26.7,26.68,26.7,152000.0,19.1679,19.1751,19.1607,19.1751,152000.0
2005-05-05 09:30:00,26.53,26.65,26.53,26.56,127400.0,19.053,19.1392,19.053,19.0745,127400.0
2005-05-05 09:35:00,26.54,26.78,26.54,26.77,59400.0,19.0602,19.2325,19.0602,19.2254,59400.0
2005-05-05 09:40:00,26.78,26.95,26.78,26.88,127200.0,19.2325,19.3546,19.2325,19.3044,127200.0
2005-05-05 09:45:00,26.88,26.9,26.78,26.87,102600.0,19.3044,19.3187,19.2325,19.2972,102600.0
2005-05-05 09:50:00,26.89,26.97,26.89,26.92,117400.0,19.3115,19.369,19.3115,19.3331,117400.0
2005-05-05 09:55:00,26.92,26.93,26.88,26.89,75400.0,19.3331,19.3403,19.3044,19.3115,75400.0
2005-05-05 10:00:00,26.89,26.99,26.89,26.94,100000.0,19.3115,19.3834,19.3115,19.3474,100000.0
2005-05-05 10:05:00,26.96,27.01,26.93,27.0,126200.0,19.3618,19.3977,19.3403,19.3905,126200.0
2005-05-05 10:10:00,27.0,27.02,26.98,27.01,37000.0,19.3905,19.4049,19.3762,19.3977,37000.0
2005-05-05 10:15:00,27.0,27.02,26.94,26.94,44000.0,19.3905,19.4049,19.3474,19.3474,44000.0
2005-05-05 10:20:00,26.95,26.95,26.92,26.93,29400.0,19.3546,19.3546,19.3331,19.3403,29400.0
2005-05-05 10:25:00,26.93,26.99,26.93,26.95,31200.0,19.3403,19.3834,19.3403,19.3546,31200.0
2005-05-05 10:30:00,26.96,27.0,26.95,26.95,41600.0,19.3618,19.3905,19.3546,19.3546,41600.0
2005-05-05 10:35:00,26.97,27.0,26.95,27.0,47600.0,19.369,19.3905,19.3546,19.3905,47600.0
2005-05-05 10:40:00,27.0,27.0,26.97,26.97,55000.0,19.3905,19.3905,19.369,19.369,55000.0
2005-05-05 10:45:00,26.97,26.99,26.93,26.93,56200.0,19.369,19.3834,19.3403,19.3403,56200.0
2005-05-05 10:50:00,26.93,26.93,26.89,26.89,18800.0,19.3403,19.3403,19.3115,19.3115,18800.0
2005-05-05 10:55:00,26.89,26.93,26.86,26.93,23600.0,19.3115,19.3403,19.29,19.3403,23600.0
2005-05-05 11:00:00,26.93,26.93,26.86,26.9,55800.0,19.3403,19.3403,19.29,19.3187,55800.0
2005-05-05 11:05:00,26.9,26.91,26.9,26.9,37800.0,19.3187,19.3259,19.3187,19.3187,37800.0
2005-05-05 11:10:00,26.9,26.93,26.9,26.91,47800.0,19.3187,19.3403,19.3187,19.3259,47800.0
2005-05-05 11:15:00,26.91,26.91,26.89,26.91,18400.0,19.3259,19.3259,19.3115,19.3259,18400.0
2005-05-05 11:20:00,26.91,26.93,26.9,26.91,25000.0,19.3259,19.3403,19.3187,19.3259,25000.0
2005-05-05 11:25:00,26.91,26.91,26.85,26.85,41600.0,19.3259,19.3259,19.2828,19.2828,41600.0
2005-05-05 11:30:00,26.87,26.89,26.85,26.89,30800.0,19.2972,19.3115,19.2828,19.3115,30800.0
2005-05-05 11:35:00,26.88,26.92,26.88,26.91,24200.0,19.3044,19.3331,19.3044,19.3259,24200.0
2005-05-05 11:40:00,26.9,26.92,26.89,26.9,35000.0,19.3187,19.3331,19.3115,19.3187,35000.0
2005-05-05 11:45:00,26.9,26.93,26.9,26.93,23800.0,19.3187,19.3403,19.3187,19.3403,23800.0
2005-05-05 11:50:00,26.93,26.98,26.92,26.97,33400.0,19.3403,19.3762,19.3331,19.369,33400.0
2005-05-05 11:55:00,26.96,26.97,26.92,26.97,16200.0,19.3618,19.369,19.3331,19.369,16200.0
2005-05-05 12:00:00,26.94,26.94,26.92,26.93,9600.0,19.3474,19.3474,19.3331,19.3403,9600.0
2005-05-05 12:05:00,26.93,26.95,26.91,26.92,11000.0,19.3403,19.3546,19.3259,19.3331,11000.0
2005-05-05 12:10:00,26.91,26.92,26.9,26.91,20400.0,19.3259,19.3331,19.3187,19.3259,20400.0
2005-05-05 12:15:00,26.92,26.94,26.9,26.93,36200.0,19.3331,19.3474,19.3187,19.3403,36200.0
2005-05-05 12:20:00,26.93,27.0,26.92,26.98,43000.0,19.3403,19.3905,19.3331,19.3762,43000.0
2005-05-05 12:25:00,26.97,26.98,26.96,26.98,12400.0,19.369,19.3762,19.3618,19.3762,12400.0
2005-05-05 12:30:00,26.99,26.99,26.97,26.98,22000.0,19.3834,19.3834,19.369,19.3762,22000.0
2005-05-05 12:35:00,26.98,27.02,26.95,26.98,72000.0,19.3762,19.4049,19.3546,19.3762,72000.0
2005-05-05 12:40:00,26.95,26.96,26.86,26.91,252200.0,19.3546,19.3618,19.29,19.3259,252200.0
2005-05-05 12:45:00,26.91,26.92,26.75,26.75,68600.0,19.3259,19.3331,19.211,19.211,68600.0
2005-05-05 12:50:00,26.75,26.89,26.75,26.88,66800.0,19.211,19.3115,19.211,19.3044,66800.0
2005-05-05 12:55:00,26.88,26.89,26.76,26.78,64800.0,19.3044,19.3115,19.2182,19.2325,64800.0
2005-05-05 13:00:00,26.78,26.78,26.67,26.73,81400.0,19.2325,19.2325,19.1535,19.1966,81400.0
2005-05-05 13:05:00,26.72,26.79,26.72,26.78,52600.0,19.1894,19.2397,19.1894,19.2325,52600.0
2005-05-05 13:10:00,26.78,26.79,26.73,26.73,80800.0,19.2325,19.2397,19.1966,19.1966,80800.0
2005-05-05 13:15:00,26.73,26.73,26.71,26.71,29000.0,19.1966,19.1966,19.1823,19.1823,29000.0
2005-05-05 13:20:00,26.7,26.73,26.69,26.73,60800.0,19.1751,19.1966,19.1679,19.1966,60800.0
2005-05-05 13:25:00,26.73,26.75,26.68,26.75,62200.0,19.1966,19.211,19.1607,19.211,62200.0
2005-05-05 13:30:00,26.75,26.76,26.72,26.75,33400.0,19.211,19.2182,19.1894,19.211,33400.0
2005-05-05 13:35:00,26.75,26.82,26.75,26.82,77800.0,19.211,19.2613,19.211,19.2613,77800.0
2005-05-05 13:40:00,26.81,26.81,26.75,26.76,48600.0,19.2541,19.2541,19.211,19.2182,48600.0
2005-05-05 13:45:00,26.76,26.79,26.71,26.76,83800.0,19.2182,19.2397,19.1823,19.2182,83800.0
2005-05-05 13:50:00,26.77,26.78,26.74,26.74,28400.0,19.2254,19.2325,19.2038,19.2038,28400.0
2005-05-05 13:55:00,26.74,26.74,26.69,26.74,57000.0,19.2038,19.2038,19.1679,19.2038,57000.0
2005-05-05 14:00:00,26.74,26.74,26.71,26.74,38200.0,19.2038,19.2038,19.1823,19.2038,38200.0
2005-05-05 14:05:00,26.74,26.75,26.74,26.74,21400.0,19.2038,19.211,19.2038,19.2038,21400.0
2005-05-05 14:10:00,26.74,26.77,26.68,26.69,82000.0,19.2038,19.2254,19.1607,19.1679,82000.0
2005-05-05 14:15:00,26.7,26.71,26.68,26.7,25000.0,19.1751,19.1823,19.1607,19.1751,25000.0
2005-05-05 14:20:00,26.7,26.75,26.7,26.72,30600.0,19.1751,19.211,19.1751,19.1894,30600.0
2005-05-05 14:25:00,26.72,26.72,26.64,26.64,45600.0,19.1894,19.1894,19.132,19.132,45600.0
2005-05-05 14:30:00,26.63,26.68,26.63,26.68,63400.0,19.1248,19.1607,19.1248,19.1607,63400.0
2005-05-05 14:35:00,26.68,26.68,26.62,26.63,43600.0,19.1607,19.1607,19.1176,19.1248,43600.0
2005-05-05 14:40:00,26.64,26.66,26.6,26.62,44400.0,19.132,19.1464,19.1033,19.1176,44400.0
2005-05-05 14:45:00,26.62,26.67,26.61,26.67,84000.0,19.1176,19.1535,19.1104,19.1535,84000.0
2005-05-05 14:50:00,26.67,26.67,26.6,26.63,119400.0,19.1535,19.1535,19.1033,19.1248,119400.0
2005-05-05 14:55:00,26.63,26.65,26.62,26.63,95000.0,19.1248,19.1392,19.1176,19.1248,95000.0
2005-05-05 15:00:00,26.64,26.65,26.63,26.65,97000.0,19.132,19.1392,19.1248,19.1392,97000.0
2005-05-05 15:05:00,26.65,26.67,26.63,26.67,37200.0,19.1392,19.1535,19.1248,19.1535,37200.0
2005-05-05 15:10:00,26.66,26.75,26.66,26.7,45000.0,19.1464,19.211,19.1464,19.1751,45000.0
2005-05-05 15:15:00,26.71,26.72,26.68,26.71,29000.0,19.1823,19.1894,19.1607,19.1823,29000.0
2005-05-05 15:20:00,26.72,26.75,26.71,26.74,34200.0,19.1894,19.211,19.1823,19.2038,34200.0
2005-05-05 15:25:00,26.74,26.74,26.66,26.66,36600.0,19.2038,19.2038,19.1464,19.1464,36600.0
2005-05-05 15:30:00,26.66,26.73,26.66,26.73,48000.0,19.1464,19.1966,19.1464,19.1966,48000.0
2005-05-05 15:35:00,26.73,26.79,26.73,26.75,40600.0,19.1966,19.2397,19.1966,19.211,40600.0
2005-05-05 15:40:00,26.75,26.75,26.73,26.73,36600.0,19.211,19.211,19.1966,19.1966,36600.0
2005-05-05 15:45:00,26.73,26.73,26.7,26.7,72400.0,19.1966,19.1966,19.1751,19.1751,72400.0
2005-05-05 15:50:00,26.7,26.72,26.7,26.71,107400.0,19.1751,19.1894,19.1751,19.1823,107400.0
2005-05-05 15:55:00,26.71,26.72,26.7,26.7,143600.0,19.1823,19.1894,19.1751,19.1751,143600.0
2005-05-06 09:35:00,26.75,26.85,26.75,26.82,259200.0,19.211,19.2828,19.211,19.2613,259200.0
2005-05-06 09:40:00,26.82,26.86,26.79,26.85,267800.0,19.2613,19.29,19.2397,19.2828,267800.0
2005-05-06 09:45:00,26.86,26.91,26.84,26.89,156800.0,19.29,19.3259,19.2756,19.3115,156800.0
2005-05-06 09:50:00,26.89,26.98,26.89,26.95,143600.0,19.3115,19.3762,19.3115,19.3546,143600.0
2005-05-06 09:55:00,26.95,26.98,26.9,26.97,120200.0,19.3546,19.3762,19.3187,19.369,120200.0
2005-05-06 10:00:00,26.97,27.08,26.97,27.05,223400.0,19.369,19.448,19.369,19.4264,223400.0
2005-05-06 10:05:00,27.04,27.06,27.0,27.03,101400.0,19.4193,19.4336,19.3905,19.4121,101400.0
2005-05-06 10:10:00,27.03,27.1,27.03,27.06,161000.0,19.4121,19.4623,19.4121,19.4336,161000.0
2005-05-06 10:15:00,27.05,27.15,27.05,27.11,202200.0,19.4264,19.4983,19.4264,19.4695,202200.0
2005-05-06 10:20:00,27.11,27.15,27.08,27.15,212600.0,19.4695,19.4983,19.448,19.4983,212600.0
2005-05-06 10:25:00,27.16,27.16,27.1,27.1,111800.0,19.5054,19.5054,19.4623,19.4623,111800.0
2005-05-06 10:30:00,27.1,27.14,27.1,27.13,65400.0,19.4623,19.4911,19.4623,19.4839,65400.0
2005-05-06 10:35:00,27.13,27.14,27.11,27.13,60000.0,19.4839,19.4911,19.4695,19.4839,60000.0
2005-05-06 10:40:00,27.13,27.14,27.03,27.03,178800.0,19.4839,19.4911,19.4121,19.4121,178800.0
2005-05-06 10:45:00,27.0,27.05,26.96,27.0,294200.0,19.3905,19.4264,19.3618,19.3905,294200.0
2005-05-06 10:50:00,27.0,27.0,26.94,26.94,139200.0,19.3905,19.3905,19.3474,19.3474,139200.0
2005-05-06 10:55:00,26.94,26.95,26.92,26.95,208000.0,19.3474,19.3546,19.3331,19.3546,208000.0
2005-05-06 11:00:00,26.95,27.0,26.95,26.98,143400.0,19.3546,19.3905,19.3546,19.3762,143400.0
2005-05-06 11:05:00,26.97,26.98,26.95,26.98,53000.0,19.369,19.3762,19.3546,19.3762,53000.0
2005-05-06 11:10:00,26.98,26.98,26.96,26.96,20000.0,19.3762,19.3762,19.3618,19.3618,20000.0
2005-05-06 11:15:00,26.96,26.97,26.95,26.96,32000.0,19.3618,19.369,19.3546,19.3618,32000.0
2005-05-06 11:20:00,26.97,26.99,26.96,26.99,37000.0,19.369,19.3834,19.3618,19.3834,37000.0
2005-05-06 11:25:00,26.99,26.99,26.98,26.98,77800.0,19.3834,19.3834,19.3762,19.3762,77800.0
2005-05-06 11:30:00,26.97,26.98,26.96,26.98,73600.0,19.369,19.3762,19.3618,19.3762,73600.0
2005-05-06 11:35:00,26.98,26.99,26.97,26.98,22000.0,19.3762,19.3834,19.369,19.3762,22000.0
2005-05-06 11:40:00,26.98,26.98,26.97,26.98,108000.0,19.3762,19.3762,19.369,19.3762,108000.0
2005-05-06 11:45:00,26.97,26.98,26.91,26.93,57200.0,19.369,19.3762,19.3259,19.3403,57200.0
2005-05-06 11:50:00,26.93,26.93,26.9,26.91,30000.0,19.3403,19.3403,19.3187,19.3259,30000.0
2005-05-06 11:55:00,26.9,26.96,26.89,26.91,32000.0,19.3187,19.3618,19.3115,19.3259,32000.0
2005-05-06 12:00:00,26.91,26.91,26.85,26.88,66600.0,19.3259,19.3259,19.2828,19.3044,66600.0
2005-05-06 12:05:00,26.86,26.88,26.84,26.84,51400.0,19.29,19.3044,19.2756,19.2756,51400.0
2005-05-06 12:10:00,26.85,26.85,26.81,26.83,73800.0,19.2828,19.2828,19.2541,19.2684,73800.0
2005-05-06 12:15:00,26.83,26.83,26.82,26.83,84800.0,19.2684,19.2684,19.2613,19.2684,84800.0
2005-05-06 12:20:00,26.83,26.85,26.82,26.83,40600.0,19.2684,19.2828,19.2613,19.2684,40600.0
2005-05-06 12:25:00,26.84,26.86,26.84,26.86,36400.0,19.2756,19.29,19.2756,19.29,36400.0
2005-05-06 12:30:00,26.86,26.86,26.85,26.85,26800.0,19.29,19.29,19.2828,19.2828,26800.0
2005-05-06 12:35:00,26.85,26.9,26.85,26.86,37400.0,19.2828,19.3187,19.2828,19.29,37400.0
2005-05-06 12:40:00,26.86,26.86,26.84,26.85,47600.0,19.29,19.29,19.2756,19.2828,47600.0
2005-05-06 12:45:00,26.85,26.86,26.84,26.85,9000.0,19.2828,19.29,19.2756,19.2828,9000.0
2005-05-06 12:50:00,26.85,26.85,26.84,26.85,15800.0,19.2828,19.2828,19.2756,19.2828,15800.0
2005-05-06 12:55:00,26.86,26.86,26.86,26.86,10000.0,19.29,19.29,19.29,19.29,10000.0
2005-05-06 13:00:00,26.87,26.87,26.84,26.86,64600.0,19.2972,19.2972,19.2756,19.29,64600.0
2005-05-06 13:05:00,26.86,26.86,26.83,26.83,18000.0,19.29,19.29,19.2684,19.2684,18000.0
2005-05-06 13:10:00,26.83,26.85,26.83,26.84,39800.0,19.2684,19.2828,19.2684,19.2756,39800.0
2005-05-06 13:15:00,26.84,26.85,26.83,26.85,25800.0,19.2756,19.2828,19.2684,19.2828,25800.0
2005-05-06 13:20:00,26.84,26.85,26.83,26.85,16400.0,19.2756,19.2828,19.2684,19.2828,16400.0
2005-05-06 13:25:00,26.85,26.88,26.85,26.86,62000.0,19.2828,19.3044,19.2828,19.29,62000.0
2005-05-06 13:30:00,26.85,26.86,26.83,26.84,34200.0,19.2828,19.29,19.2684,19.2756,34200.0
2005-05-06 13:35:00,26.84,26.86,26.84,26.86,17400.0,19.2756,19.29,19.2756,19.29,17400.0
2005-05-06 13:40:00,26.86,26.87,26.86,26.86,37800.0,19.29,19.2972,19.29,19.29,37800.0
2005-05-06 13:45:00,26.86,26.86,26.86,26.86,17800.0,19.29,19.29,19.29,19.29,17800.0
2005-05-06 13:50:00,26.86,26.86,26.86,26.86,20200.0,19.29,19.29,19.29,19.29,20200.0
2005-05-06 13:55:00,26.86,26.86,26.83,26.84,17400.0,19.29,19.29,19.2684,19.2756,17400.0
2005-05-06 14:00:00,26.84,26.88,26.83,26.88,48800.0,19.2756,19.3044,19.2684,19.3044,48800.0
2005-05-06 14:05:00,26.88,26.91,26.88,26.89,23800.0,19.3044,19.3259,19.3044,19.3115,23800.0
2005-05-06 14:10:00,26.88,26.9,26.86,26.89,37000.0,19.3044,19.3187,19.29,19.3115,37000.0
2005-05-06 14:15:00,26.89,26.93,26.89,26.9,67200.0,19.3115,19.3403,19.3115,19.3187,67200.0
2005-05-06 14:20:00,26.9,26.91,26.88,26.89,31400.0,19.3187,19.3259,19.3044,19.3115,31400.0
2005-05-06 14:25:00,26.89,26.89,26.86,26.89,37400.0,19.3115,19.3115,19.29,19.3115,37400.0
2005-05-06 14:30:00,26.89,26.9,26.89,26.89,57000.0,19.3115,19.3187,19.3115,19.3115,57000.0
2005-05-06 14:35:00,26.89,26.91,26.89,26.89,36000.0,19.3115,19.3259,19.3115,19.3115,36000.0
2005-05-06 14:40:00,26.89,26.9,26.89,26.89,27400.0,19.3115,19.3187,19.3115,19.3115,27400.0
2005-05-06 14:45:00,26.89,26.9,26.89,26.9,23400.0,19.3115,19.3187,19.3115,19.3187,23400.0
2005-05-06 14:50:00,26.9,26.9,26.89,26.89,18000.0,19.3187,19.3187,19.3115,19.3115,18000.0
2005-05-06 14:55:00,26.89,26.9,26.89,26.89,11000.0,19.3115,19.3187,19.3115,19.3115,11000.0
2005-05-06 15:00:00,26.9,26.91,26.89,26.89,62800.0,19.3187,19.3259,19.3115,19.3115,62800.0
2005-05-06 15:05:00,26.89,26.89,26.85,26.87,41200.0,19.3115,19.3115,19.2828,19.2972,41200.0
2005-05-06 15:10:00,26.86,26.87,26.85,26.85,21800.0,19.29,19.2972,19.2828,19.2828,21800.0
2005-05-06 15:15:00,26.85,26.86,26.8,26.82,56800.0,19.2828,19.29,19.2469,19.2613,56800.0
2005-05-06 15:20:00,26.82,26.84,26.82,26.83,17800.0,19.2613,19.2756,19.2613,19.2684,17800.0
2005-05-06 15:25:00,26.83,26.84,26.79,26.8,34600.0,19.2684,19.2756,19.2397,19.2469,34600.0
2005-05-06 15:30:00,26.8,26.82,26.8,26.81,88200.0,19.2469,19.2613,19.2469,19.2541,88200.0
2005-05-06 15:35:00,26.81,26.82,26.8,26.8,42000.0,19.2541,19.2613,19.2469,19.2469,42000.0
2005-05-06 15:40:00,26.8,26.81,26.78,26.8,94000.0,19.2469,19.2541,19.2325,19.2469,94000.0
2005-05-06 15:45:00,26.8,26.84,26.8,26.84,73400.0,19.2469,19.2756,19.2469,19.2756,73400.0
2005-05-06 15:50:00,26.84,26.84,26.8,26.8,111400.0,19.2756,19.2756,19.2469,19.2469,111400.0
2005-05-06 15:55:00,26.8,26.8,26.73,26.74,149000.0,19.2469,19.2469,19.1966,19.2038,149000.0
2005-05-09 09:30:00,26.73,26.77,26.63,26.65,81000.0,19.1966,19.2254,19.1248,19.1392,81000.0
2005-05-09 09:35:00,26.65,26.67,26.58,26.65,72800.0,19.1392,19.1535,19.0889,19.1392,72800.0
2005-05-09 09:40:00,26.66,26.77,26.66,26.75,73000.0,19.1464,19.2254,19.1464,19.211,73000.0
2005-05-09 09:45:00,26.75,26.75,26.7,26.74,140600.0,19.211,19.211,19.1751,19.2038,140600.0
2005-05-09 09:50:00,26.73,26.79,26.73,26.79,42200.0,19.1966,19.2397,19.1966,19.2397,42200.0
2005-05-09 09:55:00,26.79,26.83,26.76,26.79,59400.0,19.2397,19.2684,19.2182,19.2397,59400.0
2005-05-09 10:00:00,26.8,26.83,26.75,26.79,43000.0,19.2469,19.2684,19.211,19.2397,43000.0
2005-05-09 10:05:00,26.79,26.8,26.75,26.77,40000.0,19.2397,19.2469,19.211,19.2254,40000.0
2005-05-09 10:10:00,26.77,26.79,26.71,26.73,85600.0,19.2254,19.2397,19.1823,19.1966,85600.0
2005-05-09 10:15:00,26.73,26.78,26.73,26.77,52800.0,19.1966,19.2325,19.1966,19.2254,52800.0
2005-05-09 10:20:00,26.78,26.84,26.78,26.84,27200.0,19.2325,19.2756,19.2325,19.2756,27200.0
2005-05-09 10:25:00,26.85,26.88,26.85,26.88,27000.0,19.2828,19.3044,19.2828,19.3044,27000.0
2005-05-09 10:30:00,26.88,26.88,26.86,26.88,44400.0,19.3044,19.3044,19.29,19.3044,44400.0
2005-05-09 10:35:00,26.88,26.92,26.88,26.9,132000.0,19.3044,19.3331,19.3044,19.3187,132000.0
2005-05-09 10:40:00,26.91,26.91,26.86,26.86,51600.0,19.3259,19.3259,19.29,19.29,51600.0
2005-05-09 10:45:00,26.86,26.88,26.86,26.88,22000.0,19.29,19.3044,19.29,19.3044,22000.0
2005-05-09 10:50:00,26.88,26.9,26.88,26.89,62400.0,19.3044,19.3187,19.3044,19.3115,62400.0
2005-05-09 10:55:00,26.89,26.9,26.88,26.88,19000.0,19.3115,19.3187,19.3044,19.3044,19000.0
2005-05-09 11:00:00,26.89,26.89,26.88,26.89,24600.0,19.3115,19.3115,19.3044,19.3115,24600.0
2005-05-09 11:05:00,26.89,26.9,26.89,26.89,25800.0,19.3115,19.3187,19.3115,19.3115,25800.0
2005-05-09 11:10:00,26.89,26.91,26.88,26.9,35400.0,19.3115,19.3259,19.3044,19.3187,35400.0
2005-05-09 11:15:00,26.91,26.91,26.89,26.89,35400.0,19.3259,19.3259,19.3115,19.3115,35400.0
2005-05-09 11:20:00,26.89,26.93,26.89,26.93,39000.0,19.3115,19.3403,19.3115,19.3403,39000.0
2005-05-09 11:25:00,26.93,26.95,26.93,26.95,26600.0,19.3403,19.3546,19.3403,19.3546,26600.0
2005-05-09 11:30:00,26.95,26.96,26.9,26.95,57000.0,19.3546,19.3618,19.3187,19.3546,57000.0
2005-05-09 11:35:00,26.96,26.96,26.95,26.96,43800.0,19.3618,19.3618,19.3546,19.3618,43800.0
2005-05-09 11:40:00,26.96,27.0,26.96,27.0,42200.0,19.3618,19.3905,19.3618,19.3905,42200.0
2005-05-09 11:45:00,26.99,27.02,26.99,27.02,60000.0,19.3834,19.4049,19.3834,19.4049,60000.0
2005-05-09 11:50:00,27.02,27.04,27.01,27.02,40000.0,19.4049,19.4193,19.3977,19.4049,40000.0
2005-05-09 11:55:00,27.02,27.05,27.02,27.04,81000.0,19.4049,19.4264,19.4049,19.4193,81000.0
2005-05-09 12:00:00,27.04,27.04,27.02,27.02,22600.0,19.4193,19.4193,19.4049,19.4049,22600.0
2005-05-09 12:05:00,27.03,27.09,27.03,27.08,51200.0,19.4121,19.4552,19.4121,19.448,51200.0
2005-05-09 12:10:00,27.08,27.11,27.08,27.1,25000.0,19.448,19.4695,19.448,19.4623,25000.0
2005-05-09 12:15:00,27.1,27.1,27.07,27.08,16600.0,19.4623,19.4623,19.4408,19.448,16600.0
2005-05-09 12:20:00,27.09,27.1,27.07,27.09,67400.0,19.4552,19.4623,19.4408,19.4552,67400.0
2005-05-09 12:25:00,27.1,27.1,27.05,27.06,85000.0,19.4623,19.4623,19.4264,19.4336,85000.0
2005-05-09 12:30:00,27.06,27.07,27.01,27.01,86800.0,19.4336,19.4408,19.3977,19.3977,86800.0
2005-05-09 12:35:00,27.02,27.06,27.01,27.05,35200.0,19.4049,19.4336,19.3977,19.4264,35200.0
2005-05-09 12:40:00,27.05,27.09,27.05,27.08,33000.0,19.4264,19.4552,19.4264,19.448,33000.0
2005-05-09 12:45:00,27.08,27.09,27.06,27.07,52600.0,19.448,19.4552,19.4336,19.4408,52600.0
2005-05-09 12:50:00,27.06,27.07,27.0,27.02,67000.0,19.4336,19.4408,19.3905,19.4049,67000.0
2005-05-09 12:55:00,27.01,27.04,27.0,27.04,30200.0,19.3977,19.4193,19.3905,19.4193,30200.0
2005-05-09 13:00:00,27.04,27.04,27.02,27.04,32000.0,19.4193,19.4193,19.4049,19.4193,32000.0
2005-05-09 13:05:00,27.04,27.04,27.01,27.02,26400.0,19.4193,19.4193,19.3977,19.4049,26400.0
2005-05-09 13:10:00,27.0,27.0,26.98,26.99,30400.0,19.3905,19.3905,19.3762,19.3834,30400.0
2005-05-09 13:15:00,27.0,27.0,26.98,26.99,23400.0,19.3905,19.3905,19.3762,19.3834,23400.0
2005-05-09 13:20:00,27.0,27.0,26.99,26.99,55000.0,19.3905,19.3905,19.3834,19.3834,55000.0
2005-05-09 13:25:00,26.99,27.0,26.99,27.0,17200.0,19.3834,19.3905,19.3834,19.3905,17200.0
2005-05-09 13:30:00,27.0,27.0,26.99,27.0,23400.0,19.3905,19.3905,19.3834,19.3905,23400.0
2005-05-09 13:35:00,27.0,27.0,26.99,27.0,19200.0,19.3905,19.3905,19.3834,19.3905,19200.0
2005-05-09 13:40:00,27.0,27.02,27.0,27.0,34200.0,19.3905,19.4049,19.3905,19.3905,34200.0
2005-05-09 13:45:00,27.0,27.0,26.98,26.98,41800.0,19.3905,19.3905,19.3762,19.3762,41800.0
2005-05-09 13:50:00,26.99,27.04,26.98,27.03,91000.0,19.3834,19.4193,19.3762,19.4121,91000.0
2005-05-09 13:55:00,27.03,27.05,27.03,27.05,83200.0,19.4121,19.4264,19.4121,19.4264,83200.0
2005-05-09 14:00:00,27.05,27.05,27.02,27.02,44800.0,19.4264,19.4264,19.4049,19.4049,44800.0
2005-05-09 14:05:00,27.02,27.03,26.99,27.02,86600.0,19.4049,19.4121,19.3834,19.4049,86600.0
2005-05-09 14:10:00,27.02,27.04,27.02,27.04,35200.0,19.4049,19.4193,19.4049,19.4193,35200.0
2005-05-09 14:15:00,27.04,27.06,27.04,27.04,37600.0,19.4193,19.4336,19.4193,19.4193,37600.0
2005-05-09 14:20:00,27.04,27.05,27.02,27.02,44400.0,19.4193,19.4264,19.4049,19.4049,44400.0
2005-05-09 14:25:00,27.02,27.03,27.01,27.03,57800.0,19.4049,19.4121,19.3977,19.4121,57800.0
2005-05-09 14:30:00,27.03,27.03,27.02,27.02,24400.0,19.4121,19.4121,19.4049,19.4049,24400.0
2005-05-09 14:35:00,27.01,27.02,26.96,26.96,34800.0,19.3977,19.4049,19.3618,19.3618,34800.0
2005-05-09 14:40:00,26.95,26.97,26.95,26.96,48000.0,19.3546,19.369,19.3546,19.3618,48000.0
2005-05-09 14:45:00,26.97,26.98,26.95,26.98,84000.0,19.369,19.3762,19.3546,19.3762,84000.0
2005-05-09 14:50:00,26.98,27.05,26.98,27.01,81600.0,19.3762,19.4264,19.3762,19.3977,81600.0
2005-05-09 14:55:00,27.02,27.04,27.02,27.02,42000.0,19.4049,19.4193,19.4049,19.4049,42000.0
2005-05-09 15:00:00,27.02,27.02,27.0,27.0,40200.0,19.4049,19.4049,19.3905,19.3905,40200.0
2005-05-09 15:05:00,27.0,27.0,26.97,26.97,46000.0,19.3905,19.3905,19.369,19.369,46000.0
2005-05-09 15:10:00,26.97,26.97,26.95,26.96,54800.0,19.369,19.369,19.3546,19.3618,54800.0
2005-05-09 15:15:00,26.96,26.99,26.96,26.98,56400.0,19.3618,19.3834,19.3618,19.3762,56400.0
2005-05-09 15:20:00,26.99,27.01,26.99,27.0,63600.0,19.3834,19.3977,19.3834,19.3905,63600.0
2005-05-09 15:25:00,27.0,27.0,26.96,26.97,30200.0,19.3905,19.3905,19.3618,19.369,30200.0
2005-05-09 15:30:00,26.96,26.99,26.96,26.99,54200.0,19.3618,19.3834,19.3618,19.3834,54200.0
2005-05-09 15:35:00,26.99,26.99,26.96,26.97,47800.0,19.3834,19.3834,19.3618,19.369,47800.0
2005-05-09 15:40:00,26.97,27.0,26.97,26.99,36600.0,19.369,19.3905,19.369,19.3834,36600.0
2005-05-09 15:45:00,26.99,27.0,26.98,27.0,53800.0,19.3834,19.3905,19.3762,19.3905,53800.0
2005-05-09 15:50:00,27.0,27.07,27.0,27.06,83600.0,19.3905,19.4408,19.3905,19.4336,83600.0
2005-05-09 15:55:00,27.06,27.07,27.05,27.05,108200.0,19.4336,19.4408,19.4264,19.4264,108200.0
2005-05-10 09:30:00,26.85,26.89,26.73,26.85,204200.0,19.2828,19.3115,19.1966,19.2828,204200.0
2005-05-10 09:35:00,26.88,26.95,26.87,26.95,182000.0,19.3044,19.3546,19.2972,19.3546,182000.0
2005-05-10 09:40:00,26.94,26.98,26.86,26.91,104800.0,19.3474,19.3762,19.29,19.3259,104800.0
2005-05-10 09:45:00,26.91,26.93,26.88,26.91,71800.0,19.3259,19.3403,19.3044,19.3259,71800.0
2005-05-10 09:50:00,26.91,26.96,26.9,26.96,140000.0,19.3259,19.3618,19.3187,19.3618,140000.0
2005-05-10 09:55:00,26.96,26.96,26.93,26.94,49600.0,19.3618,19.3618,19.3403,19.3474,49600.0
2005-05-10 10:00:00,26.94,26.96,26.93,26.95,114000.0,19.3474,19.3618,19.3403,19.3546,114000.0
2005-05-10 10:05:00,26.95,26.97,26.94,26.95,92000.0,19.3546,19.369,19.3474,19.3546,92000.0
2005-05-10 10:10:00,26.96,26.98,26.95,26.98,46600.0,19.3618,19.3762,19.3546,19.3762,46600.0
2005-05-10 10:15:00,26.98,26.99,26.95,26.95,84800.0,19.3762,19.3834,19.3546,19.3546,84800.0
2005-05-10 10:20:00,26.96,26.96,26.92,26.93,100600.0,19.3618,19.3618,19.3331,19.3403,100600.0
2005-05-10 10:25:00,26.93,26.93,26.88,26.93,49200.0,19.3403,19.3403,19.3044,19.3403,49200.0
2005-05-10 10:30:00,26.93,26.99,26.93,26.96,56200.0,19.3403,19.3834,19.3403,19.3618,56200.0
2005-05-10 10:35:00,26.96,26.98,26.95,26.96,39800.0,19.3618,19.3762,19.3546,19.3618,39800.0
2005-05-10 10:40:00,26.95,26.97,26.9,26.94,57400.0,19.3546,19.369,19.3187,19.3474,57400.0
2005-05-10 10:45:00,26.93,26.97,26.93,26.96,34800.0,19.3403,19.369,19.3403,19.3618,34800.0
2005-05-10 10:50:00,26.96,26.98,26.93,26.97,53400.0,19.3618,19.3762,19.3403,19.369,53400.0
2005-05-10 10:55:00,26.96,26.97,26.93,26.95,27800.0,19.3618,19.369,19.3403,19.3546,27800.0
2005-05-10 11:00:00,26.95,26.98,26.94,26.96,31400.0,19.3546,19.3762,19.3474,19.3618,31400.0
2005-05-10 11:05:00,26.96,27.0,26.96,26.98,38400.0,19.3618,19.3905,19.3618,19.3762,38400.0
2005-05-10 11:10:00,26.98,26.98,26.96,26.97,12200.0,19.3762,19.3762,19.3618,19.369,12200.0
2005-05-10 11:15:00,26.96,26.96,26.93,26.94,23400.0,19.3618,19.3618,19.3403,19.3474,23400.0
2005-05-10 11:20:00,26.94,26.95,26.93,26.93,18200.0,19.3474,19.3546,19.3403,19.3403,18200.0
2005-05-10 11:25:00,26.93,26.93,26.91,26.91,27200.0,19.3403,19.3403,19.3259,19.3259,27200.0
2005-05-10 11:30:00,26.92,26.93,26.9,26.93,27000.0,19.3331,19.3403,19.3187,19.3403,27000.0
2005-05-10 11:35:00,26.93,26.93,26.93,26.93,13200.0,19.3403,19.3403,19.3403,19.3403,13200.0
2005-05-10 11:40:00,26.93,26.94,26.93,26.93,14400.0,19.3403,19.3474,19.3403,19.3403,14400.0
2005-05-10 11:45:00,26.93,26.93,26.92,26.93,31600.0,19.3403,19.3403,19.3331,19.3403,31600.0
2005-05-10 11:50:00,26.93,26.93,26.88,26.89,26600.0,19.3403,19.3403,19.3044,19.3115,26600.0
2005-05-10 11:55:00,26.88,26.89,26.86,26.86,71400.0,19.3044,19.3115,19.29,19.29,71400.0
2005-05-10 12:00:00,26.87,26.89,26.86,26.88,67000.0,19.2972,19.3115,19.29,19.3044,67000.0
2005-05-10 12:05:00,26.88,26.88,26.86,26.86,36400.0,19.3044,19.3044,19.29,19.29,36400.0
2005-05-10 12:10:00,26.86,26.88,26.86,26.86,26000.0,19.29,19.3044,19.29,19.29,26000.0
2005-05-10 12:15:00,26.86,26.88,26.85,26.87,18800.0,19.29,19.3044,19.2828,19.2972,18800.0
2005-05-10 12:20:00,26.87,26.89,26.86,26.86,24000.0,19.2972,19.3115,19.29,19.29,24000.0
2005-05-10 12:25:00,26.86,26.89,26.86,26.89,7800.0,19.29,19.3115,19.29,19.3115,7800.0
2005-05-10 12:30:00,26.89,26.89,26.88,26.88,11800.0,19.3115,19.3115,19.3044,19.3044,11800.0
2005-05-10 12:35:00,26.88,26.89,26.86,26.88,59000.0,19.3044,19.3115,19.29,19.3044,59000.0
2005-05-10 12:40:00,26.88,26.89,26.87,26.87,14600.0,19.3044,19.3115,19.2972,19.2972,14600.0
2005-05-10 12:45:00,26.87,26.91,26.87,26.91,45600.0,19.2972,19.3259,19.2972,19.3259,45600.0
2005-05-10 12:50:00,26.91,26.92,26.88,26.89,29600.0,19.3259,19.3331,19.3044,19.3115,29600.0
2005-05-10 12:55:00,26.89,26.91,26.88,26.88,28800.0,19.3115,19.3259,19.3044,19.3044,28800.0
2005-05-10 13:00:00,26.88,26.89,26.86,26.86,32000.0,19.3044,19.3115,19.29,19.29,32000.0
2005-05-10 13:05:00,26.86,26.88,26.86,26.86,40400.0,19.29,19.3044,19.29,19.29,40400.0
2005-05-10 13:10:00,26.86,26.88,26.84,26.88,52400.0,19.29,19.3044,19.2756,19.3044,52400.0
2005-05-10 13:15:00,26.88,26.88,26.86,26.87,46600.0,19.3044,19.3044,19.29,19.2972,46600.0
2005-05-10 13:20:00,26.87,26.87,26.86,26.86,13600.0,19.2972,19.2972,19.29,19.29,13600.0
2005-05-10 13:25:00,26.88,26.93,26.87,26.91,44400.0,19.3044,19.3403,19.2972,19.3259,44400.0
2005-05-10 13:30:00,26.91,26.92,26.88,26.89,44800.0,19.3259,19.3331,19.3044,19.3115,44800.0
2005-05-10 13:35:00,26.89,26.89,26.88,26.88,25400.0,19.3115,19.3115,19.3044,19.3044,25400.0
2005-05-10 13:40:00,26.88,26.88,26.86,26.86,27400.0,19.3044,19.3044,19.29,19.29,27400.0
2005-05-10 13:45:00,26.86,26.88,26.86,26.88,17200.0,19.29,19.3044,19.29,19.3044,17200.0
2005-05-10 13:50:00,26.87,26.88,26.86,26.87,33400.0,19.2972,19.3044,19.29,19.2972,33400.0
2005-05-10 13:55:00,26.88,26.88,26.86,26.88,21200.0,19.3044,19.3044,19.29,19.3044,21200.0
2005-05-10 14:00:00,26.89,26.92,26.86,26.87,37400.0,19.3115,19.3331,19.29,19.2972,37400.0
2005-05-10 14:05:00,26.86,26.89,26.86,26.88,33600.0,19.29,19.3115,19.29,19.3044,33600.0
2005-05-10 14:10:00,26.88,26.9,26.86,26.9,26800.0,19.3044,19.3187,19.29,19.3187,26800.0
2005-05-10 14:15:00,26.9,26.92,26.89,26.89,41400.0,19.3187,19.3331,19.3115,19.3115,41400.0
2005-05-10 14:20:00,26.89,26.9,26.87,26.87,21000.0,19.3115,19.3187,19.2972,19.2972,21000.0
2005-05-10 14:25:00,26.88,26.9,26.87,26.88,50600.0,19.3044,19.3187,19.2972,19.3044,50600.0
2005-05-10 14:30:00,26.88,26.89,26.87,26.88,34000.0,19.3044,19.3115,19.2972,19.3044,34000.0
2005-05-10 14:35:00,26.87,26.87,26.8,26.81,75400.0,19.2972,19.2972,19.2469,19.2541,75400.0
2005-05-10 14:40:00,26.81,26.81,26.75,26.81,86600.0,19.2541,19.2541,19.211,19.2541,86600.0
2005-05-10 14:45:00,26.81,26.83,26.78,26.78,60600.0,19.2541,19.2684,19.2325,19.2325,60600.0
2005-05-10 14:50:00,26.78,26.79,26.75,26.75,82600.0,19.2325,19.2397,19.211,19.211,82600.0
2005-05-10 14:55:00,26.75,26.75,26.7,26.7,85000.0,19.211,19.211,19.1751,19.1751,85000.0
2005-05-10 15:00:00,26.7,26.7,26.64,26.65,86800.0,19.1751,19.1751,19.132,19.1392,86800.0
2005-05-10 15:05:00,26.66,26.67,26.64,26.67,55200.0,19.1464,19.1535,19.132,19.1535,55200.0
2005-05-10 15:10:00,26.67,26.68,26.65,26.65,57200.0,19.1535,19.1607,19.1392,19.1392,57200.0
2005-05-10 15:15:00,26.65,26.69,26.64,26.68,47400.0,19.1392,19.1679,19.132,19.1607,47400.0
2005-05-10 15:20:00,26.69,26.72,26.68,26.7,84200.0,19.1679,19.1894,19.1607,19.1751,84200.0
2005-05-10 15:25:00,26.7,26.76,26.7,26.76,101000.0,19.1751,19.2182,19.1751,19.2182,101000.0
2005-05-10 15:30:00,26.76,26.76,26.74,26.74,166000.0,19.2182,19.2182,19.2038,19.2038,166000.0
2005-05-10 15:35:00,26.75,26.76,26.75,26.75,88000.0,19.211,19.2182,19.211,19.211,88000.0
2005-05-10 15:40:00,26.75,26.78,26.75,26.78,96400.0,19.211,19.2325,19.211,19.2325,96400.0
2005-05-10 15:45:00,26.78,26.83,26.78,26.82,125600.0,19.2325,19.2684,19.2325,19.2613,125600.0
2005-05-10 15:50:00,26.82,26.84,26.8,26.83,80000.0,19.2613,19.2756,19.2469,19.2684,80000.0
2005-05-10 15:55:00,26.83,26.88,26.82,26.88,172400.0,19.2684,19.3044,19.2613,19.3044,172400.0
2005-05-11 09:30:00,26.72,26.88,26.72,26.83,196400.0,19.1894,19.3044,19.1894,19.2684,196400.0
2005-05-11 09:35:00,26.84,26.93,26.82,26.92,77800.0,19.2756,19.3403,19.2613,19.3331,77800.0
2005-05-11 09:40:00,26.9,26.91,26.84,26.89,85000.0,19.3187,19.3259,19.2756,19.3115,85000.0
2005-05-11 09:45:00,26.89,26.93,26.88,26.93,32200.0,19.3115,19.3403,19.3044,19.3403,32200.0
2005-05-11 09:50:00,26.93,26.99,26.93,26.97,43400.0,19.3403,19.3834,19.3403,19.369,43400.0
2005-05-11 09:55:00,26.97,26.98,26.95,26.96,58400.0,19.369,19.3762,19.3546,19.3618,58400.0
2005-05-11 10:00:00,26.95,26.99,26.88,26.9,53200.0,19.3546,19.3834,19.3044,19.3187,53200.0
2005-05-11 10:05:00,26.9,26.9,26.78,26.78,64000.0,19.3187,19.3187,19.2325,19.2325,64000.0
2005-05-11 10:10:00,26.82,26.85,26.75,26.85,45600.0,19.2613,19.2828,19.211,19.2828,45600.0
2005-05-11 10:15:00,26.84,26.84,26.73,26.79,45400.0,19.2756,19.2756,19.1966,19.2397,45400.0
2005-05-11 10:20:00,26.79,26.82,26.79,26.81,24200.0,19.2397,19.2613,19.2397,19.2541,24200.0
2005-05-11 10:25:00,26.81,26.86,26.81,26.83,58400.0,19.2541,19.29,19.2541,19.2684,58400.0
2005-05-11 10:30:00,26.82,26.86,26.79,26.79,118000.0,19.2613,19.29,19.2397,19.2397,118000.0
2005-05-11 10:35:00,26.78,26.86,26.78,26.84,89600.0,19.2325,19.29,19.2325,19.2756,89600.0
2005-05-11 10:40:00,26.83,26.84,26.78,26.78,69400.0,19.2684,19.2756,19.2325,19.2325,69400.0
2005-05-11 10:45:00,26.78,26.78,26.7,26.7,70000.0,19.2325,19.2325,19.1751,19.1751,70000.0
2005-05-11 10:50:00,26.7,26.7,26.54,26.55,117800.0,19.1751,19.1751,19.0602,19.0674,117800.0
2005-05-11 10:55:00,26.54,26.59,26.52,26.55,56000.0,19.0602,19.0961,19.0458,19.0674,56000.0
2005-05-11 11:00:00,26.56,26.56,26.51,26.56,49800.0,19.0745,19.0745,19.0386,19.0745,49800.0
2005-05-11 11:05:00,26.56,26.56,26.5,26.5,58600.0,19.0745,19.0745,19.0314,19.0314,58600.0
2005-05-11 11:10:00,26.5,26.52,26.41,26.42,103200.0,19.0314,19.0458,18.9668,18.974,103200.0
2005-05-11 11:15:00,26.42,26.43,26.4,26.42,71600.0,18.974,18.9812,18.9596,18.974,71600.0
2005-05-11 11:20:00,26.43,26.43,26.34,26.36,67400.0,18.9812,18.9812,18.9165,18.9309,67400.0
2005-05-11 11:25:00,26.36,26.36,26.33,26.33,107400.0,18.9309,18.9309,18.9094,18.9094,107400.0
2005-05-11 11:30:00,26.33,26.43,26.33,26.41,60200.0,18.9094,18.9812,18.9094,18.9668,60200.0
2005-05-11 11:35:00,26.4,26.43,26.38,26.41,69400.0,18.9596,18.9812,18.9453,18.9668,69400.0
2005-05-11 11:40:00,26.41,26.43,26.39,26.43,33200.0,18.9668,18.9812,18.9524,18.9812,33200.0
2005-05-11 11:45:00,26.43,26.48,26.42,26.48,58800.0,18.9812,19.0171,18.974,19.0171,58800.0
2005-05-11 11:50:00,26.48,26.48,26.45,26.48,64400.0,19.0171,19.0171,18.9955,19.0171,64400.0
2005-05-11 11:55:00,26.48,26.5,26.47,26.49,57800.0,19.0171,19.0314,19.0099,19.0243,57800.0
2005-05-11 12:00:00,26.5,26.52,26.49,26.52,59600.0,19.0314,19.0458,19.0243,19.0458,59600.0
2005-05-11 12:05:00,26.53,26.53,26.39,26.5,109000.0,19.053,19.053,18.9524,19.0314,109000.0
2005-05-11 12:10:00,26.48,26.5,26.4,26.48,56400.0,19.0171,19.0314,18.9596,19.0171,56400.0
2005-05-11 12:15:00,26.48,26.58,26.48,26.54,60000.0,19.0171,19.0889,19.0171,19.0602,60000.0
2005-05-11 12:20:00,26.52,26.56,26.52,26.54,18400.0,19.0458,19.0745,19.0458,19.0602,18400.0
2005-05-11 12:25:00,26.54,26.57,26.54,26.56,14600.0,19.0602,19.0817,19.0602,19.0745,14600.0
2005-05-11 12:30:00,26.56,26.65,26.56,26.61,83200.0,19.0745,19.1392,19.0745,19.1104,83200.0
2005-05-11 12:35:00,26.61,26.61,26.6,26.6,42600.0,19.1104,19.1104,19.1033,19.1033,42600.0
2005-05-11 12:40:00,26.61,26.61,26.61,26.61,46800.0,19.1104,19.1104,19.1104,19.1104,46800.0
2005-05-11 12:45:00,26.61,26.61,26.58,26.59,32000.0,19.1104,19.1104,19.0889,19.0961,32000.0
2005-05-11 12:50:00,26.58,26.58,26.56,26.56,24200.0,19.0889,19.0889,19.0745,19.0745,24200.0
2005-05-11 12:55:00,26.56,26.59,26.56,26.59,30800.0,19.0745,19.0961,19.0745,19.0961,30800.0
2005-05-11 13:00:00,26.59,26.63,26.57,26.61,38200.0,19.0961,19.1248,19.0817,19.1104,38200.0
2005-05-11 13:05:00,26.61,26.7,26.61,26.69,54600.0,19.1104,19.1751,19.1104,19.1679,54600.0
2005-05-11 13:10:00,26.68,26.78,26.68,26.75,74800.0,19.1607,19.2325,19.1607,19.211,74800.0
2005-05-11 13:15:00,26.75,26.75,26.74,26.74,66200.0,19.211,19.211,19.2038,19.2038,66200.0
2005-05-11 13:20:00,26.74,26.74,26.72,26.72,24400.0,19.2038,19.2038,19.1894,19.1894,24400.0
2005-05-11 13:25:00,26.72,26.72,26.71,26.71,12600.0,19.1894,19.1894,19.1823,19.1823,12600.0
2005-05-11 13:30:00,26.71,26.74,26.71,26.74,31400.0,19.1823,19.2038,19.1823,19.2038,31400.0
2005-05-11 13:35:00,26.74,26.75,26.71,26.72,28800.0,19.2038,19.211,19.1823,19.1894,28800.0
2005-05-11 13:40:00,26.73,26.73,26.71,26.72,18600.0,19.1966,19.1966,19.1823,19.1894,18600.0
2005-05-11 13:45:00,26.71,26.71,26.67,26.67,18000.0,19.1823,19.1823,19.1535,19.1535,18000.0
2005-05-11 13:50:00,26.68,26.69,26.65,26.67,26000.0,19.1607,19.1679,19.1392,19.1535,26000.0
2005-05-11 13:55:00,26.66,26.67,26.65,26.66,9000.0,19.1464,19.1535,19.1392,19.1464,9000.0
2005-05-11 14:00:00,26.66,26.7,26.66,26.7,30400.0,19.1464,19.1751,19.1464,19.1751,30400.0
2005-05-11 14:05:00,26.7,26.72,26.7,26.72,62200.0,19.1751,19.1894,19.1751,19.1894,62200.0
2005-05-11 14:10:00,26.72,26.78,26.72,26.78,101600.0,19.1894,19.2325,19.1894,19.2325,101600.0
2005-05-11 14:15:00,26.79,26.81,26.78,26.81,49600.0,19.2397,19.2541,19.2325,19.2541,49600.0
2005-05-11 14:20:00,26.81,26.82,26.78,26.79,47800.0,19.2541,19.2613,19.2325,19.2397,47800.0
2005-05-11 14:25:00,26.79,26.8,26.75,26.76,27400.0,19.2397,19.2469,19.211,19.2182,27400.0
2005-05-11 14:30:00,26.76,26.78,26.76,26.77,13000.0,19.2182,19.2325,19.2182,19.2254,13000.0
2005-05-11 14:35:00,26.77,26.8,26.74,26.75,64000.0,19.2254,19.2469,19.2038,19.211,64000.0
2005-05-11 14:40:00,26.75,26.77,26.75,26.76,11400.0,19.211,19.2254,19.211,19.2182,11400.0
2005-05-11 14:45:00,26.77,26.8,26.75,26.79,28800.0,19.2254,19.2469,19.211,19.2397,28800.0
2005-05-11 14:50:00,26.81,26.83,26.78,26.78,27800.0,19.2541,19.2684,19.2325,19.2325,27800.0
2005-05-11 14:55:00,26.78,26.78,26.75,26.75,43600.0,19.2325,19.2325,19.211,19.211,43600.0
2005-05-11 15:00:00,26.75,26.75,26.73,26.73,38600.0,19.211,19.211,19.1966,19.1966,38600.0
2005-05-11 15:05:00,26.74,26.74,26.71,26.74,42000.0,19.2038,19.2038,19.1823,19.2038,42000.0
2005-05-11 15:10:00,26.74,26.76,26.74,26.76,62600.0,19.2038,19.2182,19.2038,19.2182,62600.0
2005-05-11 15:15:00,26.76,26.82,26.75,26.8,69000.0,19.2182,19.2613,19.211,19.2469,69000.0
2005-05-11 15:20:00,26.8,26.85,26.8,26.82,42600.0,19.2469,19.2828,19.2469,19.2613,42600.0
2005-05-11 15:25:00,26.81,26.82,26.8,26.81,54000.0,19.2541,19.2613,19.2469,19.2541,54000.0
2005-05-11 15:30:00,26.81,26.86,26.81,26.86,56000.0,19.2541,19.29,19.2541,19.29,56000.0
2005-05-11 15:35:00,26.86,26.88,26.85,26.86,180400.0,19.29,19.3044,19.2828,19.29,180400.0
2005-05-11 15:40:00,26.86,26.88,26.84,26.88,108800.0,19.29,19.3044,19.2756,19.3044,108800.0
2005-05-11 15:45:00,26.88,26.9,26.87,26.89,127600.0,19.3044,19.3187,19.2972,19.3115,127600.0
2005-05-11 15:50:00,26.88,26.9,26.87,26.88,125000.0,19.3044,19.3187,19.2972,19.3044,125000.0
2005-05-11 15:55:00,26.88,26.88,26.88,26.88,104200.0,19.3044,19.3044,19.3044,19.3044,104200.0
2005-05-12 09:30:00,26.8,26.8,26.65,26.65,126400.0,19.2469,19.2469,19.1392,19.1392,126400.0
2005-05-12 09:35:00,26.66,26.72,26.63,26.65,163600.0,19.1464,19.1894,19.1248,19.1392,163600.0
2005-05-12 09:40:00,26.65,26.75,26.65,26.71,218800.0,19.1392,19.211,19.1392,19.1823,218800.0
2005-05-12 09:45:00,26.7,26.7,26.67,26.68,124600.0,19.1751,19.1751,19.1535,19.1607,124600.0
2005-05-12 09:50:00,26.69,26.71,26.66,26.66,149200.0,19.1679,19.1823,19.1464,19.1464,149200.0
2005-05-12 09:55:00,26.67,26.75,26.64,26.75,146800.0,19.1535,19.211,19.132,19.211,146800.0
2005-05-12 10:00:00,26.75,26.85,26.73,26.8,176400.0,19.211,19.2828,19.1966,19.2469,176400.0
2005-05-12 10:05:00,26.8,26.85,26.79,26.83,100600.0,19.2469,19.2828,19.2397,19.2684,100600.0
2005-05-12 10:10:00,26.84,26.92,26.82,26.9,190600.0,19.2756,19.3331,19.2613,19.3187,190600.0
2005-05-12 10:15:00,26.91,27.0,26.9,26.99,233800.0,19.3259,19.3905,19.3187,19.3834,233800.0
2005-05-12 10:20:00,27.0,27.02,26.97,26.97,123000.0,19.3905,19.4049,19.369,19.369,123000.0
2005-05-12 10:25:00,26.97,26.98,26.95,26.97,98200.0,19.369,19.3762,19.3546,19.369,98200.0
2005-05-12 10:30:00,26.96,26.98,26.93,26.98,145600.0,19.3618,19.3762,19.3403,19.3762,145600.0
2005-05-12 10:35:00,26.98,27.11,26.98,27.03,126600.0,19.3762,19.4695,19.3762,19.4121,126600.0
2005-05-12 10:40:00,27.01,27.05,26.97,26.98,99800.0,19.3977,19.4264,19.369,19.3762,99800.0
2005-05-12 10:45:00,26.98,26.99,26.83,26.83,96400.0,19.3762,19.3834,19.2684,19.2684,96400.0
2005-05-12 10:50:00,26.83,26.9,26.8,26.88,120200.0,19.2684,19.3187,19.2469,19.3044,120200.0
2005-05-12 10:55:00,26.86,26.89,26.81,26.89,790400.0,19.29,19.3115,19.2541,19.3115,790400.0
2005-05-12 11:00:00,26.88,26.89,26.78,26.79,58600.0,19.3044,19.3115,19.2325,19.2397,58600.0
2005-05-12 11:05:00,26.81,26.82,26.73,26.75,105200.0,19.2541,19.2613,19.1966,19.211,105200.0
2005-05-12 11:10:00,26.76,26.81,26.74,26.78,81800.0,19.2182,19.2541,19.2038,19.2325,81800.0
2005-05-12 11:15:00,26.76,26.8,26.73,26.78,34200.0,19.2182,19.2469,19.1966,19.2325,34200.0
2005-05-12 11:20:00,26.78,26.85,26.77,26.77,68800.0,19.2325,19.2828,19.2254,19.2254,68800.0
2005-05-12 11:25:00,26.77,26.81,26.75,26.81,56600.0,19.2254,19.2541,19.211,19.2541,56600.0
2005-05-12 11:30:00,26.81,26.81,26.75,26.78,32400.0,19.2541,19.2541,19.211,19.2325,32400.0
2005-05-12 11:35:00,26.78,26.8,26.75,26.75,38800.0,19.2325,19.2469,19.211,19.211,38800.0
2005-05-12 11:40:00,26.74,26.75,26.7,26.72,24000.0,19.2038,19.211,19.1751,19.1894,24000.0
2005-05-12 11:45:00,26.72,26.72,26.65,26.7,55600.0,19.1894,19.1894,19.1392,19.1751,55600.0
2005-05-12 11:50:00,26.71,26.76,26.71,26.74,43400.0,19.1823,19.2182,19.1823,19.2038,43400.0
2005-05-12 11:55:00,26.73,26.8,26.7,26.79,81600.0,19.1966,19.2469,19.1751,19.2397,81600.0
2005-05-12 12:00:00,26.8,26.82,26.73,26.73,48600.0,19.2469,19.2613,19.1966,19.1966,48600.0
2005-05-12 12:05:00,26.74,26.74,26.61,26.66,48400.0,19.2038,19.2038,19.1104,19.1464,48400.0
2005-05-12 12:10:00,26.66,26.7,26.65,26.66,54400.0,19.1464,19.1751,19.1392,19.1464,54400.0
2005-05-12 12:15:00,26.65,26.66,26.62,26.64,42600.0,19.1392,19.1464,19.1176,19.132,42600.0
2005-05-12 12:20:00,26.64,26.67,26.63,26.65,20000.0,19.132,19.1535,19.1248,19.1392,20000.0
2005-05-12 12:25:00,26.66,26.68,26.65,26.65,120800.0,19.1464,19.1607,19.1392,19.1392,120800.0
2005-05-12 12:30:00,26.65,26.68,26.63,26.63,4183400.0,19.1392,19.1607,19.1248,19.1248,4183400.0
2005-05-12 12:35:00,26.64,26.64,26.58,26.63,47800.0,19.132,19.132,19.0889,19.1248,47800.0
2005-05-12 12:40:00,26.6,26.62,26.59,26.59,34200.0,19.1033,19.1176,19.0961,19.0961,34200.0
2005-05-12 12:45:00,26.59,26.6,26.58,26.59,68400.0,19.0961,19.1033,19.0889,19.0961,68400.0
2005-05-12 12:50:00,26.59,26.61,26.58,26.58,98000.0,19.0961,19.1104,19.0889,19.0889,98000.0
2005-05-12 12:55:00,26.57,26.6,26.56,26.56,57600.0,19.0817,19.1033,19.0745,19.0745,57600.0
2005-05-12 13:00:00,26.56,26.56,26.52,26.52,94400.0,19.0745,19.0745,19.0458,19.0458,94400.0
2005-05-12 13:05:00,26.51,26.51,26.46,26.49,103600.0,19.0386,19.0386,19.0027,19.0243,103600.0
2005-05-12 13:10:00,26.49,26.55,26.48,26.53,115200.0,19.0243,19.0674,19.0171,19.053,115200.0
2005-05-12 13:15:00,26.53,26.55,26.52,26.55,31400.0,19.053,19.0674,19.0458,19.0674,31400.0
2005-05-12 13:20:00,26.55,26.57,26.54,26.55,71600.0,19.0674,19.0817,19.0602,19.0674,71600.0
2005-05-12 13:25:00,26.55,26.55,26.49,26.54,56800.0,19.0674,19.0674,19.0243,19.0602,56800.0
2005-05-12 13:30:00,26.54,26.55,26.52,26.53,65600.0,19.0602,19.0674,19.0458,19.053,65600.0
2005-05-12 13:35:00,26.54,26.54,26.45,26.45,82600.0,19.0602,19.0602,18.9955,18.9955,82600.0
2005-05-12 13:40:00,26.45,26.47,26.43,26.46,71400.0,18.9955,19.0099,18.9812,19.0027,71400.0
2005-05-12 13:45:00,26.46,26.47,26.41,26.41,19800.0,19.0027,19.0099,18.9668,18.9668,19800.0
2005-05-12 13:50:00,26.4,26.43,26.35,26.43,64600.0,18.9596,18.9812,18.9237,18.9812,64600.0
2005-05-12 13:55:00,26.43,26.46,26.43,26.46,29200.0,18.9812,19.0027,18.9812,19.0027,29200.0
2005-05-12 14:00:00,26.45,26.47,26.44,26.46,22200.0,18.9955,19.0099,18.9884,19.0027,22200.0
2005-05-12 14:05:00,26.46,26.49,26.46,26.48,31000.0,19.0027,19.0243,19.0027,19.0171,31000.0
2005-05-12 14:10:00,26.48,26.5,26.43,26.44,57600.0,19.0171,19.0314,18.9812,18.9884,57600.0
2005-05-12 14:15:00,26.44,26.44,26.4,26.44,394200.0,18.9884,18.9884,18.9596,18.9884,394200.0
2005-05-12 14:20:00,26.44,26.44,26.36,26.38,65400.0,18.9884,18.9884,18.9309,18.9453,65400.0
2005-05-12 14:25:00,26.38,26.39,26.33,26.34,47800.0,18.9453,18.9524,18.9094,18.9165,47800.0
2005-05-12 14:30:00,26.33,26.38,26.33,26.35,64000.0,18.9094,18.9453,18.9094,18.9237,64000.0
2005-05-12 14:35:00,26.35,26.45,26.35,26.44,39200.0,18.9237,18.9955,18.9237,18.9884,39200.0
2005-05-12 14:40:00,26.43,26.43,26.36,26.38,60600.0,18.9812,18.9812,18.9309,18.9453,60600.0
2005-05-12 14:45:00,26.38,26.38,26.33,26.36,81200.0,18.9453,18.9453,18.9094,18.9309,81200.0
2005-05-12 14:50:00,26.36,26.39,26.35,26.39,39800.0,18.9309,18.9524,18.9237,18.9524,39800.0
2005-05-12 14:55:00,26.4,26.48,26.4,26.46,77200.0,18.9596,19.0171,18.9596,19.0027,77200.0
2005-05-12 15:00:00,26.45,26.5,26.45,26.5,49000.0,18.9955,19.0314,18.9955,19.0314,49000.0
2005-05-12 15:05:00,26.5,26.5,26.48,26.5,63800.0,19.0314,19.0314,19.0171,19.0314,63800.0
2005-05-12 15:10:00,26.5,26.5,26.45,26.48,97200.0,19.0314,19.0314,18.9955,19.0171,97200.0
2005-05-12 15:15:00,26.48,26.48,26.43,26.45,76000.0,19.0171,19.0171,18.9812,18.9955,76000.0
2005-05-12 15:20:00,26.46,26.48,26.43,26.48,64000.0,19.0027,19.0171,18.9812,19.0171,64000.0
2005-05-12 15:25:00,26.48,26.5,26.47,26.5,198200.0,19.0171,19.0314,19.0099,19.0314,198200.0
2005-05-12 15:30:00,26.5,26.5,26.47,26.49,100400.0,19.0314,19.0314,19.0099,19.0243,100400.0
2005-05-12 15:35:00,26.49,26.5,26.47,26.47,203000.0,19.0243,19.0314,19.0099,19.0099,203000.0
2005-05-12 15:40:00,26.47,26.47,26.43,26.43,97000.0,19.0099,19.0099,18.9812,18.9812,97000.0
2005-05-12 15:45:00,26.42,26.43,26.4,26.42,129400.0,18.974,18.9812,18.9596,18.974,129400.0
2005-05-12 15:50:00,26.42,26.43,26.42,26.42,112600.0,18.974,18.9812,18.974,18.974,112600.0
2005-05-12 15:55:00,26.42,26.43,26.41,26.43,118000.0,18.974,18.9812,18.9668,18.9812,118000.0
2005-05-13 09:30:00,26.28,26.31,26.05,26.11,201200.0,18.8735,18.895,18.7083,18.7514,201200.0
2005-05-13 09:35:00,26.11,26.18,26.1,26.11,133400.0,18.7514,18.8016,18.7442,18.7514,133400.0
2005-05-13 09:40:00,26.13,26.16,26.03,26.08,181200.0,18.7657,18.7873,18.6939,18.7298,181200.0
2005-05-13 09:45:00,26.08,26.18,26.07,26.13,130400.0,18.7298,18.8016,18.7226,18.7657,130400.0
2005-05-13 09:50:00,26.13,26.14,26.08,26.08,138200.0,18.7657,18.7729,18.7298,18.7298,138200.0
2005-05-13 09:55:00,26.08,26.08,26.03,26.03,146400.0,18.7298,18.7298,18.6939,18.6939,146400.0
2005-05-13 10:00:00,26.04,26.04,25.93,25.98,211800.0,18.7011,18.7011,18.6221,18.658,211800.0
2005-05-13 10:05:00,25.98,26.11,25.98,26.11,127800.0,18.658,18.7514,18.658,18.7514,127800.0
2005-05-13 10:10:00,26.11,26.16,26.0,26.16,163800.0,18.7514,18.7873,18.6724,18.7873,163800.0
2005-05-13 10:15:00,26.15,26.2,26.1,26.19,106200.0,18.7801,18.816,18.7442,18.8088,106200.0
2005-05-13 10:20:00,26.2,26.2,26.12,26.18,75600.0,18.816,18.816,18.7585,18.8016,75600.0
2005-05-13 10:25:00,26.18,26.24,26.11,26.18,98400.0,18.8016,18.8447,18.7514,18.8016,98400.0
2005-05-13 10:30:00,26.18,26.22,26.13,26.18,83400.0,18.8016,18.8304,18.7657,18.8016,83400.0
2005-05-13 10:35:00,26.18,26.2,26.15,26.17,49200.0,18.8016,18.816,18.7801,18.7945,49200.0
2005-05-13 10:40:00,26.17,26.29,26.17,26.29,146600.0,18.7945,18.8806,18.7945,18.8806,146600.0
2005-05-13 10:45:00,26.29,26.3,26.2,26.22,48600.0,18.8806,18.8878,18.816,18.8304,48600.0
2005-05-13 10:50:00,26.22,26.25,26.22,26.25,54000.0,18.8304,18.8519,18.8304,18.8519,54000.0
2005-05-13 10:55:00,26.28,26.38,26.25,26.36,151400.0,18.8735,18.9453,18.8519,18.9309,151400.0
2005-05-13 11:00:00,26.36,26.4,26.33,26.33,64400.0,18.9309,18.9596,18.9094,18.9094,64400.0
2005-05-13 11:05:00,26.33,26.37,26.3,26.36,43800.0,18.9094,18.9381,18.8878,18.9309,43800.0
2005-05-13 11:10:00,26.36,26.4,26.35,26.4,63200.0,18.9309,18.9596,18.9237,18.9596,63200.0
2005-05-13 11:15:00,26.4,26.42,26.36,26.36,131000.0,18.9596,18.974,18.9309,18.9309,131000.0
2005-05-13 11:20:00,26.37,26.43,26.37,26.42,31800.0,18.9381,18.9812,18.9381,18.974,31800.0
2005-05-13 11:25:00,26.42,26.48,26.41,26.43,43800.0,18.974,19.0171,18.9668,18.9812,43800.0
2005-05-13 11:30:00,26.42,26.45,26.42,26.42,32800.0,18.974,18.9955,18.974,18.974,32800.0
2005-05-13 11:35:00,26.42,26.43,26.4,26.43,43800.0,18.974,18.9812,18.9596,18.9812,43800.0
2005-05-13 11:40:00,26.43,26.45,26.43,26.44,32400.0,18.9812,18.9955,18.9812,18.9884,32400.0
2005-05-13 11:45:00,26.44,26.48,26.43,26.46,72200.0,18.9884,19.0171,18.9812,19.0027,72200.0
2005-05-13 11:50:00,26.46,26.5,26.46,26.48,37400.0,19.0027,19.0314,19.0027,19.0171,37400.0
2005-05-13 11:55:00,26.48,26.5,26.47,26.5,66000.0,19.0171,19.0314,19.0099,19.0314,66000.0
2005-05-13 12:00:00,26.49,26.5,26.43,26.46,18000.0,19.0243,19.0314,18.9812,19.0027,18000.0
2005-05-13 12:05:00,26.47,26.47,26.42,26.43,31600.0,19.0099,19.0099,18.974,18.9812,31600.0
2005-05-13 12:10:00,26.44,26.45,26.43,26.43,7000.0,18.9884,18.9955,18.9812,18.9812,7000.0
2005-05-13 12:15:00,26.45,26.47,26.44,26.47,10600.0,18.9955,19.0099,18.9884,19.0099,10600.0
2005-05-13 12:20:00,26.47,26.48,26.45,26.48,20200.0,19.0099,19.0171,18.9955,19.0171,20200.0
2005-05-13 12:25:00,26.48,26.49,26.46,26.48,50800.0,19.0171,19.0243,19.0027,19.0171,50800.0
2005-05-13 12:30:00,26.48,26.49,26.45,26.45,43200.0,19.0171,19.0243,18.9955,18.9955,43200.0
2005-05-13 12:35:00,26.43,26.45,26.43,26.43,26400.0,18.9812,18.9955,18.9812,18.9812,26400.0
2005-05-13 12:40:00,26.43,26.48,26.36,26.39,63000.0,18.9812,19.0171,18.9309,18.9524,63000.0
2005-05-13 12:45:00,26.39,26.43,26.39,26.42,31400.0,18.9524,18.9812,18.9524,18.974,31400.0
2005-05-13 12:50:00,26.42,26.42,26.36,26.41,43200.0,18.974,18.974,18.9309,18.9668,43200.0
2005-05-13 12:55:00,26.41,26.42,26.4,26.4,10400.0,18.9668,18.974,18.9596,18.9596,10400.0
2005-05-13 13:00:00,26.4,26.45,26.4,26.43,19600.0,18.9596,18.9955,18.9596,18.9812,19600.0
2005-05-13 13:05:00,26.43,26.43,26.41,26.41,15600.0,18.9812,18.9812,18.9668,18.9668,15600.0
2005-05-13 13:10:00,26.42,26.43,26.41,26.42,14000.0,18.974,18.9812,18.9668,18.974,14000.0
2005-05-13 13:15:00,26.42,26.42,26.36,26.36,81600.0,18.974,18.974,18.9309,18.9309,81600.0
2005-05-13 13:20:00,26.37,26.39,26.36,26.36,11600.0,18.9381,18.9524,18.9309,18.9309,11600.0
2005-05-13 13:25:00,26.36,26.36,26.3,26.3,67200.0,18.9309,18.9309,18.8878,18.8878,67200.0
2005-05-13 13:30:00,26.29,26.29,26.18,26.24,99000.0,18.8806,18.8806,18.8016,18.8447,99000.0
2005-05-13 13:35:00,26.25,26.27,26.25,26.27,25000.0,18.8519,18.8663,18.8519,18.8663,25000.0
2005-05-13 13:40:00,26.29,26.33,26.29,26.3,48200.0,18.8806,18.9094,18.8806,18.8878,48200.0
2005-05-13 13:45:00,26.3,26.32,26.3,26.32,37400.0,18.8878,18.9022,18.8878,18.9022,37400.0
2005-05-13 13:50:00,26.32,26.37,26.3,26.3,17600.0,18.9022,18.9381,18.8878,18.8878,17600.0
2005-05-13 13:55:00,26.3,26.31,26.25,26.29,38800.0,18.8878,18.895,18.8519,18.8806,38800.0
2005-05-13 14:00:00,26.29,26.29,26.22,26.25,40200.0,18.8806,18.8806,18.8304,18.8519,40200.0
2005-05-13 14:05:00,26.25,26.26,26.24,26.25,35400.0,18.8519,18.8591,18.8447,18.8519,35400.0
2005-05-13 14:10:00,26.25,26.25,26.23,26.25,42400.0,18.8519,18.8519,18.8375,18.8519,42400.0
2005-05-13 14:15:00,26.25,26.27,26.25,26.25,60400.0,18.8519,18.8663,18.8519,18.8519,60400.0
2005-05-13 14:20:00,26.26,26.31,26.25,26.3,78400.0,18.8591,18.895,18.8519,18.8878,78400.0
2005-05-13 14:25:00,26.3,26.32,26.29,26.29,51000.0,18.8878,18.9022,18.8806,18.8806,51000.0
2005-05-13 14:30:00,26.3,26.3,26.24,26.25,102200.0,18.8878,18.8878,18.8447,18.8519,102200.0
2005-05-13 14:35:00,26.24,26.25,26.18,26.19,166600.0,18.8447,18.8519,18.8016,18.8088,166600.0
2005-05-13 14:40:00,26.19,26.25,26.19,26.25,226400.0,18.8088,18.8519,18.8088,18.8519,226400.0
2005-05-13 14:45:00,26.25,26.25,26.15,26.16,120200.0,18.8519,18.8519,18.7801,18.7873,120200.0
2005-05-13 14:50:00,26.15,26.22,26.15,26.21,96800.0,18.7801,18.8304,18.7801,18.8232,96800.0
2005-05-13 14:55:00,26.21,26.23,26.18,26.22,111000.0,18.8232,18.8375,18.8016,18.8304,111000.0
2005-05-13 15:00:00,26.2,26.22,26.15,26.21,132800.0,18.816,18.8304,18.7801,18.8232,132800.0
2005-05-13 15:05:00,26.21,26.22,26.18,26.2,174200.0,18.8232,18.8304,18.8016,18.816,174200.0
2005-05-13 15:10:00,26.2,26.35,26.2,26.34,221200.0,18.816,18.9237,18.816,18.9165,221200.0
2005-05-13 15:15:00,26.34,26.36,26.27,26.36,94600.0,18.9165,18.9309,18.8663,18.9309,94600.0
2005-05-13 15:20:00,26.36,26.52,26.36,26.5,124600.0,18.9309,19.0458,18.9309,19.0314,124600.0
2005-05-13 15:25:00,26.5,26.5,26.43,26.44,59600.0,19.0314,19.0314,18.9812,18.9884,59600.0
2005-05-13 15:30:00,26.44,26.48,26.43,26.43,138000.0,18.9884,19.0171,18.9812,18.9812,138000.0
2005-05-13 15:35:00,26.43,26.43,26.38,26.4,99600.0,18.9812,18.9812,18.9453,18.9596,99600.0
2005-05-13 15:40:00,26.41,26.46,26.41,26.45,110000.0,18.9668,19.0027,18.9668,18.9955,110000.0
2005-05-13 15:45:00,26.45,26.45,26.41,26.43,88800.0,18.9955,18.9955,18.9668,18.9812,88800.0
2005-05-13 15:50:00,26.43,26.43,26.42,26.42,102800.0,18.9812,18.9812,18.974,18.974,102800.0
2005-05-13 15:55:00,26.42,26.42,26.38,26.41,152800.0,18.974,18.974,18.9453,18.9668,152800.0
2005-05-16 09:30:00,26.62,27.11,26.62,27.1,679200.0,19.1176,19.4695,19.1176,19.4623,679200.0
2005-05-16 09:35:00,27.1,27.31,26.93,27.24,1078000.0,19.4623,19.6132,19.3403,19.5629,1078000.0
2005-05-16 09:40:00,27.2,27.28,27.05,27.28,603800.0,19.5342,19.5916,19.4264,19.5916,603800.0
2005-05-16 09:45:00,27.27,27.28,27.15,27.23,376400.0,19.5844,19.5916,19.4983,19.5557,376400.0
2005-05-16 09:50:00,27.25,27.38,27.2,27.2,464800.0,19.5701,19.6634,19.5342,19.5342,464800.0
2005-05-16 09:55:00,27.23,27.28,27.16,27.25,340000.0,19.5557,19.5916,19.5054,19.5701,340000.0
2005-05-16 10:00:00,27.25,27.3,27.23,27.29,222400.0,19.5701,19.606,19.5557,19.5988,222400.0
2005-05-16 10:05:00,27.3,27.35,27.25,27.35,333000.0,19.606,19.6419,19.5701,19.6419,333000.0
2005-05-16 10:10:00,27.35,27.43,27.28,27.31,564800.0,19.6419,19.6993,19.5916,19.6132,564800.0
2005-05-16 10:15:00,27.33,27.42,27.31,27.41,527600.0,19.6275,19.6922,19.6132,19.685,527600.0
2005-05-16 10:20:00,27.41,27.43,27.35,27.42,129800.0,19.685,19.6993,19.6419,19.6922,129800.0
2005-05-16 10:25:00,27.41,27.43,27.38,27.39,129200.0,19.685,19.6993,19.6634,19.6706,129200.0
2005-05-16 10:30:00,27.4,27.45,27.39,27.41,251200.0,19.6778,19.7137,19.6706,19.685,251200.0
2005-05-16 10:35:00,27.42,27.48,27.41,27.47,254400.0,19.6922,19.7353,19.685,19.7281,254400.0
2005-05-16 10:40:00,27.45,27.47,27.43,27.45,314200.0,19.7137,19.7281,19.6993,19.7137,314200.0
2005-05-16 10:45:00,27.45,27.48,27.38,27.39,214000.0,19.7137,19.7353,19.6634,19.6706,214000.0
2005-05-16 10:50:00,27.38,27.43,27.33,27.33,247400.0,19.6634,19.6993,19.6275,19.6275,247400.0
2005-05-16 10:55:00,27.34,27.36,27.28,27.31,126600.0,19.6347,19.6491,19.5916,19.6132,126600.0
2005-05-16 11:00:00,27.31,27.34,27.29,27.33,107000.0,19.6132,19.6347,19.5988,19.6275,107000.0
2005-05-16 11:05:00,27.33,27.37,27.31,27.37,153000.0,19.6275,19.6563,19.6132,19.6563,153000.0
2005-05-16 11:10:00,27.37,27.37,27.33,27.34,75200.0,19.6563,19.6563,19.6275,19.6347,75200.0
2005-05-16 11:15:00,27.34,27.38,27.34,27.37,147800.0,19.6347,19.6634,19.6347,19.6563,147800.0
2005-05-16 11:20:00,27.36,27.41,27.34,27.39,98000.0,19.6491,19.685,19.6347,19.6706,98000.0
2005-05-16 11:25:00,27.38,27.42,27.38,27.39,52200.0,19.6634,19.6922,19.6634,19.6706,52200.0
2005-05-16 11:30:00,27.38,27.43,27.38,27.41,67600.0,19.6634,19.6993,19.6634,19.685,67600.0
2005-05-16 11:35:00,27.41,27.43,27.4,27.42,44600.0,19.685,19.6993,19.6778,19.6922,44600.0
2005-05-16 11:40:00,27.42,27.43,27.4,27.41,42000.0,19.6922,19.6993,19.6778,19.685,42000.0
2005-05-16 11:45:00,27.41,27.44,27.41,27.44,45400.0,19.685,19.7065,19.685,19.7065,45400.0
2005-05-16 11:50:00,27.44,27.46,27.43,27.46,72200.0,19.7065,19.7209,19.6993,19.7209,72200.0
2005-05-16 11:55:00,27.45,27.49,27.43,27.49,115400.0,19.7137,19.7424,19.6993,19.7424,115400.0
2005-05-16 12:00:00,27.49,27.5,27.46,27.48,105200.0,19.7424,19.7496,19.7209,19.7353,105200.0
2005-05-16 12:05:00,27.48,27.48,27.45,27.46,51400.0,19.7353,19.7353,19.7137,19.7209,51400.0
2005-05-16 12:10:00,27.46,27.47,27.44,27.47,73600.0,19.7209,19.7281,19.7065,19.7281,73600.0
2005-05-16 12:15:00,27.46,27.47,27.43,27.45,51200.0,19.7209,19.7281,19.6993,19.7137,51200.0
2005-05-16 12:20:00,27.45,27.47,27.45,27.47,44000.0,19.7137,19.7281,19.7137,19.7281,44000.0
2005-05-16 12:25:00,27.47,27.48,27.46,27.48,61800.0,19.7281,19.7353,19.7209,19.7353,61800.0
2005-05-16 12:30:00,27.48,27.49,27.47,27.48,66800.0,19.7353,19.7424,19.7281,19.7353,66800.0
2005-05-16 12:35:00,27.48,27.48,27.45,27.48,60200.0,19.7353,19.7353,19.7137,19.7353,60200.0
2005-05-16 12:40:00,27.48,27.49,27.44,27.45,50600.0,19.7353,19.7424,19.7065,19.7137,50600.0
2005-05-16 12:45:00,27.46,27.53,27.46,27.49,416200.0,19.7209,19.7712,19.7209,19.7424,416200.0
2005-05-16 12:50:00,27.49,27.49,27.38,27.43,85000.0,19.7424,19.7424,19.6634,19.6993,85000.0
2005-05-16 12:55:00,27.43,27.53,27.42,27.45,182200.0,19.6993,19.7712,19.6922,19.7137,182200.0
2005-05-16 13:00:00,27.46,27.47,27.41,27.47,60800.0,19.7209,19.7281,19.685,19.7281,60800.0
2005-05-16 13:05:00,27.47,27.5,27.47,27.47,59600.0,19.7281,19.7496,19.7281,19.7281,59600.0
2005-05-16 13:10:00,27.48,27.49,27.47,27.49,38600.0,19.7353,19.7424,19.7281,19.7424,38600.0
2005-05-16 13:15:00,27.5,27.5,27.49,27.5,59600.0,19.7496,19.7496,19.7424,19.7496,59600.0
2005-05-16 13:20:00,27.5,27.52,27.48,27.51,49200.0,19.7496,19.764,19.7353,19.7568,49200.0
2005-05-16 13:25:00,27.51,27.6,27.4,27.58,193400.0,19.7568,19.8214,19.6778,19.8071,193400.0
2005-05-16 13:30:00,27.6,27.61,27.56,27.61,124600.0,19.8214,19.8286,19.7927,19.8286,124600.0
2005-05-16 13:35:00,27.61,27.61,27.53,27.57,105400.0,19.8286,19.8286,19.7712,19.7999,105400.0
2005-05-16 13:40:00,27.59,27.61,27.58,27.6,125400.0,19.8143,19.8286,19.8071,19.8214,125400.0
2005-05-16 13:45:00,27.59,27.66,27.57,27.65,537800.0,19.8143,19.8645,19.7999,19.8573,537800.0
2005-05-16 13:50:00,27.66,27.7,27.55,27.62,195400.0,19.8645,19.8932,19.7855,19.8358,195400.0
2005-05-16 13:55:00,27.62,27.67,27.61,27.66,77800.0,19.8358,19.8717,19.8286,19.8645,77800.0
2005-05-16 14:00:00,27.66,27.67,27.61,27.61,255200.0,19.8645,19.8717,19.8286,19.8286,255200.0
2005-05-16 14:05:00,27.64,27.68,27.62,27.66,107400.0,19.8502,19.8789,19.8358,19.8645,107400.0
2005-05-16 14:10:00,27.67,27.7,27.65,27.66,61000.0,19.8717,19.8932,19.8573,19.8645,61000.0
2005-05-16 14:15:00,27.67,27.68,27.65,27.66,58200.0,19.8717,19.8789,19.8573,19.8645,58200.0
2005-05-16 14:20:00,27.66,27.68,27.65,27.65,127000.0,19.8645,19.8789,19.8573,19.8573,127000.0
2005-05-16 14:25:00,27.65,27.7,27.65,27.68,101200.0,19.8573,19.8932,19.8573,19.8789,101200.0
2005-05-16 14:30:00,27.68,27.68,27.67,27.67,114400.0,19.8789,19.8789,19.8717,19.8717,114400.0
2005-05-16 14:35:00,27.68,27.7,27.65,27.7,125400.0,19.8789,19.8932,19.8573,19.8932,125400.0
2005-05-16 14:40:00,27.7,27.73,27.68,27.71,149200.0,19.8932,19.9148,19.8789,19.9004,149200.0
2005-05-16 14:45:00,27.73,27.78,27.72,27.77,191600.0,19.9148,19.9507,19.9076,19.9435,191600.0
2005-05-16 14:50:00,27.76,27.81,27.71,27.74,236200.0,19.9363,19.9722,19.9004,19.922,236200.0
2005-05-16 14:55:00,27.74,27.74,27.7,27.71,119200.0,19.922,19.922,19.8932,19.9004,119200.0
2005-05-16 15:00:00,27.72,27.78,27.66,27.66,162200.0,19.9076,19.9507,19.8645,19.8645,162200.0
2005-05-16 15:05:00,27.66,27.76,27.66,27.73,173600.0,19.8645,19.9363,19.8645,19.9148,173600.0
2005-05-16 15:10:00,27.73,27.77,27.71,27.73,128000.0,19.9148,19.9435,19.9004,19.9148,128000.0
2005-05-16 15:15:00,27.73,27.74,27.71,27.71,101600.0,19.9148,19.922,19.9004,19.9004,101600.0
2005-05-16 15:20:00,27.71,27.8,27.71,27.75,176000.0,19.9004,19.9651,19.9004,19.9292,176000.0
2005-05-16 15:25:00,27.75,27.81,27.72,27.8,209000.0,19.9292,19.9722,19.9076,19.9651,209000.0
2005-05-16 15:30:00,27.8,27.81,27.72,27.73,205800.0,19.9651,19.9722,19.9076,19.9148,205800.0
2005-05-16 15:35:00,27.74,27.84,27.72,27.84,151800.0,19.922,19.9938,19.9076,19.9938,151800.0
2005-05-16 15:40:00,27.84,27.85,27.81,27.81,219800.0,19.9938,20.001,19.9722,19.9722,219800.0
2005-05-16 15:45:00,27.81,27.83,27.79,27.83,286400.0,19.9722,19.9866,19.9579,19.9866,286400.0
2005-05-16 15:50:00,27.83,27.89,27.83,27.89,266800.0,19.9866,20.0297,19.9866,20.0297,266800.0
2005-05-16 15:55:00,27.89,27.9,27.87,27.87,339800.0,20.0297,20.0369,20.0153,20.0153,339800.0
2005-05-17 09:30:00,27.9,28.07,27.83,27.91,444000.0,20.0369,20.159,19.9866,20.0441,444000.0
2005-05-17 09:35:00,27.91,27.94,27.78,27.86,194800.0,20.0441,20.0656,19.9507,20.0082,194800.0
2005-05-17 09:40:00,27.86,27.97,27.85,27.94,149800.0,20.0082,20.0872,20.001,20.0656,149800.0
2005-05-17 09:45:00,27.93,28.05,27.92,28.0,331600.0,20.0584,20.1446,20.0512,20.1087,331600.0
2005-05-17 09:50:00,28.0,28.09,27.94,28.09,318800.0,20.1087,20.1733,20.0656,20.1733,318800.0
2005-05-17 09:55:00,28.09,28.09,27.97,28.0,511400.0,20.1733,20.1733,20.0872,20.1087,511400.0
2005-05-17 10:00:00,28.02,28.2,28.02,28.07,418200.0,20.1231,20.2523,20.1231,20.159,418200.0
2005-05-17 10:05:00,28.07,28.12,28.07,28.07,215800.0,20.159,20.1949,20.159,20.159,215800.0
2005-05-17 10:10:00,28.08,28.13,28.08,28.11,284000.0,20.1662,20.2021,20.1662,20.1877,284000.0
2005-05-17 10:15:00,28.11,28.13,28.0,28.0,337600.0,20.1877,20.2021,20.1087,20.1087,337600.0
2005-05-17 10:20:00,28.0,28.0,27.91,27.93,143600.0,20.1087,20.1087,20.0441,20.0584,143600.0
2005-05-17 10:25:00,27.94,27.99,27.9,27.93,197200.0,20.0656,20.1015,20.0369,20.0584,197200.0
2005-05-17 10:30:00,27.93,27.93,27.75,27.75,238800.0,20.0584,20.0584,19.9292,19.9292,238800.0
2005-05-17 10:35:00,27.76,27.8,27.72,27.79,161800.0,19.9363,19.9651,19.9076,19.9579,161800.0
2005-05-17 10:40:00,27.79,27.79,27.73,27.77,193600.0,19.9579,19.9579,19.9148,19.9435,193600.0
2005-05-17 10:45:00,27.77,27.79,27.75,27.77,120200.0,19.9435,19.9579,19.9292,19.9435,120200.0
2005-05-17 10:50:00,27.77,27.82,27.75,27.82,120400.0,19.9435,19.9794,19.9292,19.9794,120400.0
2005-05-17 10:55:00,27.82,27.82,27.8,27.81,87800.0,19.9794,19.9794,19.9651,19.9722,87800.0
2005-05-17 11:00:00,27.81,27.88,27.8,27.85,109000.0,19.9722,20.0225,19.9651,20.001,109000.0
2005-05-17 11:05:00,27.86,27.89,27.83,27.83,91000.0,20.0082,20.0297,19.9866,19.9866,91000.0
2005-05-17 11:10:00,27.85,27.86,27.83,27.86,73000.0,20.001,20.0082,19.9866,20.0082,73000.0
2005-05-17 11:15:00,27.86,27.86,27.81,27.81,29800.0,20.0082,20.0082,19.9722,19.9722,29800.0
2005-05-17 11:20:00,27.81,27.84,27.8,27.84,103400.0,19.9722,19.9938,19.9651,19.9938,103400.0
2005-05-17 11:25:00,27.84,27.84,27.82,27.83,43800.0,19.9938,19.9938,19.9794,19.9866,43800.0
2005-05-17 11:30:00,27.83,27.85,27.83,27.84,82600.0,19.9866,20.001,19.9866,19.9938,82600.0
2005-05-17 11:35:00,27.85,27.93,27.85,27.93,99600.0,20.001,20.0584,20.001,20.0584,99600.0
2005-05-17 11:40:00,27.93,27.95,27.91,27.94,88800.0,20.0584,20.0728,20.0441,20.0656,88800.0
2005-05-17 11:45:00,27.94,27.97,27.91,27.91,61600.0,20.0656,20.0872,20.0441,20.0441,61600.0
2005-05-17 11:50:00,27.91,27.94,27.9,27.93,75200.0,20.0441,20.0656,20.0369,20.0584,75200.0
2005-05-17 11:55:00,27.93,27.93,27.91,27.92,28800.0,20.0584,20.0584,20.0441,20.0512,28800.0
2005-05-17 12:00:00,27.91,27.91,27.85,27.86,294000.0,20.0441,20.0441,20.001,20.0082,294000.0
2005-05-17 12:05:00,27.85,27.85,27.83,27.85,44600.0,20.001,20.001,19.9866,20.001,44600.0
2005-05-17 12:10:00,27.85,27.85,27.83,27.85,66200.0,20.001,20.001,19.9866,20.001,66200.0
2005-05-17 12:15:00,27.84,27.85,27.81,27.83,59600.0,19.9938,20.001,19.9722,19.9866,59600.0
2005-05-17 12:20:00,27.83,27.83,27.8,27.83,68600.0,19.9866,19.9866,19.9651,19.9866,68600.0
2005-05-17 12:25:00,27.83,27.86,27.83,27.84,48400.0,19.9866,20.0082,19.9866,19.9938,48400.0
2005-05-17 12:30:00,27.84,27.85,27.82,27.83,80400.0,19.9938,20.001,19.9794,19.9866,80400.0
2005-05-17 12:35:00,27.83,27.86,27.82,27.82,43600.0,19.9866,20.0082,19.9794,19.9794,43600.0
2005-05-17 12:40:00,27.82,27.82,27.8,27.8,24000.0,19.9794,19.9794,19.9651,19.9651,24000.0
2005-05-17 12:45:00,27.8,27.81,27.79,27.81,30600.0,19.9651,19.9722,19.9579,19.9722,30600.0
2005-05-17 12:50:00,27.8,27.81,27.8,27.8,94600.0,19.9651,19.9722,19.9651,19.9651,94600.0
2005-05-17 12:55:00,27.8,27.81,27.79,27.79,72400.0,19.9651,19.9722,19.9579,19.9579,72400.0
2005-05-17 13:00:00,27.78,27.78,27.73,27.75,131600.0,19.9507,19.9507,19.9148,19.9292,131600.0
2005-05-17 13:05:00,27.75,27.77,27.74,27.75,50200.0,19.9292,19.9435,19.922,19.9292,50200.0
2005-05-17 13:10:00,27.75,27.75,27.73,27.75,43200.0,19.9292,19.9292,19.9148,19.9292,43200.0
2005-05-17 13:15:00,27.75,27.75,27.74,27.74,29600.0,19.9292,19.9292,19.922,19.922,29600.0
2005-05-17 13:20:00,27.74,27.79,27.74,27.78,63600.0,19.922,19.9579,19.922,19.9507,63600.0
2005-05-17 13:25:00,27.78,27.78,27.73,27.74,27000.0,19.9507,19.9507,19.9148,19.922,27000.0
2005-05-17 13:30:00,27.74,27.77,27.74,27.74,52800.0,19.922,19.9435,19.922,19.922,52800.0
2005-05-17 13:35:00,27.74,27.75,27.73,27.74,57800.0,19.922,19.9292,19.9148,19.922,57800.0
2005-05-17 13:40:00,27.73,27.73,27.71,27.71,65600.0,19.9148,19.9148,19.9004,19.9004,65600.0
2005-05-17 13:45:00,27.72,27.74,27.68,27.68,66400.0,19.9076,19.922,19.8789,19.8789,66400.0
2005-05-17 13:50:00,27.68,27.68,27.63,27.64,54200.0,19.8789,19.8789,19.843,19.8502,54200.0
2005-05-17 13:55:00,27.66,27.68,27.66,27.67,19200.0,19.8645,19.8789,19.8645,19.8717,19200.0
2005-05-17 14:00:00,27.67,27.67,27.6,27.61,126200.0,19.8717,19.8717,19.8214,19.8286,126200.0
2005-05-17 14:05:00,27.61,27.64,27.61,27.61,42800.0,19.8286,19.8502,19.8286,19.8286,42800.0
2005-05-17 14:10:00,27.61,27.7,27.61,27.68,74200.0,19.8286,19.8932,19.8286,19.8789,74200.0
2005-05-17 14:15:00,27.68,27.68,27.63,27.64,95200.0,19.8789,19.8789,19.843,19.8502,95200.0
2005-05-17 14:20:00,27.63,27.63,27.62,27.63,47800.0,19.843,19.843,19.8358,19.843,47800.0
2005-05-17 14:25:00,27.63,27.63,27.61,27.63,78600.0,19.843,19.843,19.8286,19.843,78600.0
2005-05-17 14:30:00,27.63,27.78,27.63,27.73,161400.0,19.843,19.9507,19.843,19.9148,161400.0
2005-05-17 14:35:00,27.72,27.79,27.68,27.77,65800.0,19.9076,19.9579,19.8789,19.9435,65800.0
2005-05-17 14:40:00,27.77,27.78,27.72,27.74,124400.0,19.9435,19.9507,19.9076,19.922,124400.0
2005-05-17 14:45:00,27.74,27.78,27.7,27.78,58600.0,19.922,19.9507,19.8932,19.9507,58600.0
2005-05-17 14:50:00,27.77,27.88,27.75,27.86,101200.0,19.9435,20.0225,19.9292,20.0082,101200.0
2005-05-17 14:55:00,27.86,27.9,27.86,27.9,75400.0,20.0082,20.0369,20.0082,20.0369,75400.0
2005-05-17 15:00:00,27.9,27.93,27.9,27.92,88400.0,20.0369,20.0584,20.0369,20.0512,88400.0
2005-05-17 15:05:00,27.91,27.95,27.91,27.93,48800.0,20.0441,20.0728,20.0441,20.0584,48800.0
2005-05-17 15:10:00,27.93,27.93,27.87,27.93,70600.0,20.0584,20.0584,20.0153,20.0584,70600.0
2005-05-17 15:15:00,27.93,28.0,27.93,27.94,113200.0,20.0584,20.1087,20.0584,20.0656,113200.0
2005-05-17 15:20:00,27.93,27.96,27.89,27.89,57600.0,20.0584,20.08,20.0297,20.0297,57600.0
2005-05-17 15:25:00,27.89,27.92,27.88,27.88,68000.0,20.0297,20.0512,20.0225,20.0225,68000.0
2005-05-17 15:30:00,27.88,27.93,27.86,27.86,155000.0,20.0225,20.0584,20.0082,20.0082,155000.0
2005-05-17 15:35:00,27.86,27.86,27.78,27.85,206600.0,20.0082,20.0082,19.9507,20.001,206600.0
2005-05-17 15:40:00,27.84,27.86,27.82,27.84,97200.0,19.9938,20.0082,19.9794,19.9938,97200.0
2005-05-17 15:45:00,27.84,27.86,27.83,27.85,75400.0,19.9938,20.0082,19.9866,20.001,75400.0
2005-05-17 15:50:00,27.85,27.88,27.85,27.86,83200.0,20.001,20.0225,20.001,20.0082,83200.0
2005-05-17 15:55:00,27.86,27.93,27.86,27.92,133600.0,20.0082,20.0584,20.0082,20.0512,133600.0
2005-05-18 09:30:00,28.0,28.15,27.95,28.13,226400.0,20.1087,20.2164,20.0728,20.2021,226400.0
2005-05-18 09:35:00,28.15,28.15,28.04,28.07,75600.0,20.2164,20.2164,20.1374,20.159,75600.0
2005-05-18 09:40:00,28.07,28.18,28.07,28.18,126800.0,20.159,20.238,20.159,20.238,126800.0
2005-05-18 09:45:00,28.18,28.19,28.1,28.1,137000.0,20.238,20.2452,20.1805,20.1805,137000.0
2005-05-18 09:50:00,28.1,28.15,28.06,28.15,136400.0,20.1805,20.2164,20.1518,20.2164,136400.0
2005-05-18 09:55:00,28.15,28.17,28.09,28.09,122000.0,20.2164,20.2308,20.1733,20.1733,122000.0
2005-05-18 10:00:00,28.09,28.2,28.09,28.17,144200.0,20.1733,20.2523,20.1733,20.2308,144200.0
2005-05-18 10:05:00,28.17,28.33,28.17,28.33,234400.0,20.2308,20.3457,20.2308,20.3457,234400.0
2005-05-18 10:10:00,28.33,28.35,28.22,28.25,125000.0,20.3457,20.3601,20.2667,20.2882,125000.0
2005-05-18 10:15:00,28.25,28.31,28.25,28.3,150400.0,20.2882,20.3313,20.2882,20.3242,150400.0
2005-05-18 10:20:00,28.3,28.3,28.25,28.3,83600.0,20.3242,20.3242,20.2882,20.3242,83600.0
2005-05-18 10:25:00,28.3,28.32,28.29,28.3,66600.0,20.3242,20.3385,20.317,20.3242,66600.0
2005-05-18 10:30:00,28.29,28.43,28.29,28.43,126400.0,20.317,20.4175,20.317,20.4175,126400.0
2005-05-18 10:35:00,28.42,28.45,28.4,28.45,233400.0,20.4103,20.4319,20.396,20.4319,233400.0
2005-05-18 10:40:00,28.45,28.49,28.43,28.46,266000.0,20.4319,20.4606,20.4175,20.4391,266000.0
2005-05-18 10:45:00,28.46,28.47,28.43,28.45,67800.0,20.4391,20.4462,20.4175,20.4319,67800.0
2005-05-18 10:50:00,28.43,28.44,28.41,28.44,72800.0,20.4175,20.4247,20.4031,20.4247,72800.0
2005-05-18 10:55:00,28.45,28.45,28.44,28.45,22600.0,20.4319,20.4319,20.4247,20.4319,22600.0
2005-05-18 11:00:00,28.46,28.46,28.35,28.36,86800.0,20.4391,20.4391,20.3601,20.3672,86800.0
2005-05-18 11:05:00,28.37,28.46,28.37,28.46,83200.0,20.3744,20.4391,20.3744,20.4391,83200.0
2005-05-18 11:10:00,28.46,28.51,28.45,28.5,223800.0,20.4391,20.475,20.4319,20.4678,223800.0
2005-05-18 11:15:00,28.5,28.6,28.5,28.55,197600.0,20.4678,20.5396,20.4678,20.5037,197600.0
2005-05-18 11:20:00,28.56,28.56,28.49,28.5,106200.0,20.5109,20.5109,20.4606,20.4678,106200.0
2005-05-18 11:25:00,28.49,28.52,28.48,28.5,51600.0,20.4606,20.4821,20.4534,20.4678,51600.0
2005-05-18 11:30:00,28.5,28.54,28.48,28.48,94000.0,20.4678,20.4965,20.4534,20.4534,94000.0
2005-05-18 11:35:00,28.49,28.5,28.45,28.48,62000.0,20.4606,20.4678,20.4319,20.4534,62000.0
2005-05-18 11:40:00,28.45,28.5,28.43,28.5,62800.0,20.4319,20.4678,20.4175,20.4678,62800.0
2005-05-18 11:45:00,28.53,28.55,28.5,28.54,147600.0,20.4893,20.5037,20.4678,20.4965,147600.0
2005-05-18 11:50:00,28.54,28.56,28.51,28.55,134400.0,20.4965,20.5109,20.475,20.5037,134400.0
2005-05-18 11:55:00,28.55,28.55,28.53,28.53,36200.0,20.5037,20.5037,20.4893,20.4893,36200.0
2005-05-18 12:00:00,28.53,28.61,28.53,28.58,134800.0,20.4893,20.5468,20.4893,20.5252,134800.0
2005-05-18 12:05:00,28.6,28.61,28.57,28.59,59000.0,20.5396,20.5468,20.5181,20.5324,59000.0
2005-05-18 12:10:00,28.58,28.61,28.56,28.57,68200.0,20.5252,20.5468,20.5109,20.5181,68200.0
2005-05-18 12:15:00,28.58,28.65,28.58,28.64,115400.0,20.5252,20.5755,20.5252,20.5683,115400.0
2005-05-18 12:20:00,28.65,28.66,28.54,28.55,165600.0,20.5755,20.5827,20.4965,20.5037,165600.0
2005-05-18 12:25:00,28.55,28.58,28.54,28.56,66000.0,20.5037,20.5252,20.4965,20.5109,66000.0
2005-05-18 12:30:00,28.56,28.6,28.56,28.6,264000.0,20.5109,20.5396,20.5109,20.5396,264000.0
2005-05-18 12:35:00,28.6,28.6,28.58,28.59,52400.0,20.5396,20.5396,20.5252,20.5324,52400.0
2005-05-18 12:40:00,28.6,28.62,28.57,28.57,129800.0,20.5396,20.554,20.5181,20.5181,129800.0
2005-05-18 12:45:00,28.57,28.63,28.57,28.63,48000.0,20.5181,20.5611,20.5181,20.5611,48000.0
2005-05-18 12:50:00,28.63,28.69,28.63,28.67,97000.0,20.5611,20.6042,20.5611,20.5899,97000.0
2005-05-18 12:55:00,28.68,28.68,28.65,28.68,84200.0,20.5971,20.5971,20.5755,20.5971,84200.0
2005-05-18 13:00:00,28.68,28.72,28.68,28.71,123400.0,20.5971,20.6258,20.5971,20.6186,123400.0
2005-05-18 13:05:00,28.71,28.77,28.68,28.68,123600.0,20.6186,20.6617,20.5971,20.5971,123600.0
2005-05-18 13:10:00,28.69,28.7,28.62,28.62,144800.0,20.6042,20.6114,20.554,20.554,144800.0
2005-05-18 13:15:00,28.63,28.65,28.5,28.54,227800.0,20.5611,20.5755,20.4678,20.4965,227800.0
2005-05-18 13:20:00,28.5,28.61,28.5,28.6,319800.0,20.4678,20.5468,20.4678,20.5396,319800.0
2005-05-18 13:25:00,28.6,28.61,28.58,28.6,58800.0,20.5396,20.5468,20.5252,20.5396,58800.0
2005-05-18 13:30:00,28.59,28.61,28.59,28.59,108000.0,20.5324,20.5468,20.5324,20.5324,108000.0
2005-05-18 13:35:00,28.59,28.61,28.59,28.61,302800.0,20.5324,20.5468,20.5324,20.5468,302800.0
2005-05-18 13:40:00,28.61,28.63,28.56,28.57,729400.0,20.5468,20.5611,20.5109,20.5181,729400.0
2005-05-18 13:45:00,28.57,28.61,28.56,28.61,355800.0,20.5181,20.5468,20.5109,20.5468,355800.0
2005-05-18 13:50:00,28.61,28.61,28.57,28.61,329800.0,20.5468,20.5468,20.5181,20.5468,329800.0
2005-05-18 13:55:00,28.6,28.64,28.6,28.61,56600.0,20.5396,20.5683,20.5396,20.5468,56600.0
2005-05-18 14:00:00,28.6,28.66,28.6,28.66,92200.0,20.5396,20.5827,20.5396,20.5827,92200.0
2005-05-18 14:05:00,28.66,28.69,28.63,28.68,540600.0,20.5827,20.6042,20.5611,20.5971,540600.0
2005-05-18 14:10:00,28.68,28.75,28.68,28.73,120200.0,20.5971,20.6473,20.5971,20.633,120200.0
2005-05-18 14:15:00,28.73,28.74,28.71,28.71,69400.0,20.633,20.6401,20.6186,20.6186,69400.0
2005-05-18 14:20:00,28.71,28.73,28.66,28.73,68000.0,20.6186,20.633,20.5827,20.633,68000.0
2005-05-18 14:25:00,28.73,28.73,28.64,28.64,634800.0,20.633,20.633,20.5683,20.5683,634800.0
2005-05-18 14:30:00,28.64,28.68,28.61,28.68,95000.0,20.5683,20.5971,20.5468,20.5971,95000.0
2005-05-18 14:35:00,28.67,28.67,28.63,28.63,51400.0,20.5899,20.5899,20.5611,20.5611,51400.0
2005-05-18 14:40:00,28.63,28.64,28.6,28.62,79400.0,20.5611,20.5683,20.5396,20.554,79400.0
2005-05-18 14:45:00,28.62,28.65,28.61,28.64,203400.0,20.554,20.5755,20.5468,20.5683,203400.0
2005-05-18 14:50:00,28.64,28.65,28.62,28.65,101200.0,20.5683,20.5755,20.554,20.5755,101200.0
2005-05-18 14:55:00,28.65,28.67,28.65,28.66,176000.0,20.5755,20.5899,20.5755,20.5827,176000.0
2005-05-18 15:00:00,28.66,28.7,28.65,28.67,114000.0,20.5827,20.6114,20.5755,20.5899,114000.0
2005-05-18 15:05:00,28.66,28.66,28.58,28.62,121000.0,20.5827,20.5827,20.5252,20.554,121000.0
2005-05-18 15:10:00,28.63,28.67,28.63,28.65,722200.0,20.5611,20.5899,20.5611,20.5755,722200.0
2005-05-18 15:15:00,28.65,28.66,28.61,28.64,101400.0,20.5755,20.5827,20.5468,20.5683,101400.0
2005-05-18 15:20:00,28.65,28.72,28.64,28.71,258000.0,20.5755,20.6258,20.5683,20.6186,258000.0
2005-05-18 15:25:00,28.7,28.72,28.7,28.7,104200.0,20.6114,20.6258,20.6114,20.6114,104200.0
2005-05-18 15:30:00,28.7,28.71,28.7,28.7,131000.0,20.6114,20.6186,20.6114,20.6114,131000.0
2005-05-18 15:35:00,28.7,28.71,28.66,28.67,119000.0,20.6114,20.6186,20.5827,20.5899,119000.0
2005-05-18 15:40:00,28.67,28.69,28.66,28.66,266200.0,20.5899,20.6042,20.5827,20.5827,266200.0
2005-05-18 15:45:00,28.66,28.67,28.61,28.61,206400.0,20.5827,20.5899,20.5468,20.5468,206400.0
2005-05-18 15:50:00,28.61,28.62,28.61,28.62,235800.0,20.5468,20.554,20.5468,20.554,235800.0
2005-05-18 15:55:00,28.62,28.71,28.61,28.71,297800.0,20.554,20.6186,20.5468,20.6186,297800.0
2005-05-19 09:30:00,28.67,28.68,28.57,28.6,224600.0,20.5899,20.5971,20.5181,20.5396,224600.0
2005-05-19 09:35:00,28.58,28.71,28.55,28.71,91600.0,20.5252,20.6186,20.5037,20.6186,91600.0
2005-05-19 09:40:00,28.7,28.75,28.69,28.7,77800.0,20.6114,20.6473,20.6042,20.6114,77800.0
2005-05-19 09:45:00,28.7,28.8,28.7,28.73,115400.0,20.6114,20.6832,20.6114,20.633,115400.0
2005-05-19 09:50:00,28.73,28.75,28.67,28.74,72000.0,20.633,20.6473,20.5899,20.6401,72000.0
2005-05-19 09:55:00,28.74,28.82,28.71,28.73,124000.0,20.6401,20.6976,20.6186,20.633,124000.0
2005-05-19 10:00:00,28.73,28.73,28.61,28.67,93000.0,20.633,20.633,20.5468,20.5899,93000.0
2005-05-19 10:05:00,28.67,28.73,28.67,28.73,114800.0,20.5899,20.633,20.5899,20.633,114800.0
2005-05-19 10:10:00,28.73,28.78,28.72,28.75,151000.0,20.633,20.6689,20.6258,20.6473,151000.0
2005-05-19 10:15:00,28.75,28.75,28.7,28.73,150400.0,20.6473,20.6473,20.6114,20.633,150400.0
2005-05-19 10:20:00,28.73,28.73,28.67,28.68,3530600.0,20.633,20.633,20.5899,20.5971,3530600.0
2005-05-19 10:25:00,28.69,28.77,28.68,28.77,3973000.0,20.6042,20.6617,20.5971,20.6617,3973000.0
2005-05-19 10:30:00,28.78,28.88,28.78,28.82,216400.0,20.6689,20.7407,20.6689,20.6976,216400.0
2005-05-19 10:35:00,28.83,28.83,28.76,28.76,231800.0,20.7048,20.7048,20.6545,20.6545,231800.0
2005-05-19 10:40:00,28.73,28.75,28.66,28.7,95400.0,20.633,20.6473,20.5827,20.6114,95400.0
2005-05-19 10:45:00,28.7,28.71,28.7,28.71,114600.0,20.6114,20.6186,20.6114,20.6186,114600.0
2005-05-19 10:50:00,28.71,28.75,28.71,28.73,49200.0,20.6186,20.6473,20.6186,20.633,49200.0
2005-05-19 10:55:00,28.73,28.77,28.73,28.75,52000.0,20.633,20.6617,20.633,20.6473,52000.0
2005-05-19 11:00:00,28.74,28.75,28.68,28.68,67200.0,20.6401,20.6473,20.5971,20.5971,67200.0
2005-05-19 11:05:00,28.7,28.72,28.68,28.68,39800.0,20.6114,20.6258,20.5971,20.5971,39800.0
2005-05-19 11:10:00,28.7,28.8,28.69,28.8,95800.0,20.6114,20.6832,20.6042,20.6832,95800.0
2005-05-19 11:15:00,28.8,28.82,28.75,28.75,35800.0,20.6832,20.6976,20.6473,20.6473,35800.0
2005-05-19 11:20:00,28.75,28.78,28.73,28.75,58600.0,20.6473,20.6689,20.633,20.6473,58600.0
2005-05-19 11:25:00,28.75,28.76,28.7,28.7,57800.0,20.6473,20.6545,20.6114,20.6114,57800.0
2005-05-19 11:30:00,28.7,28.71,28.67,28.68,89400.0,20.6114,20.6186,20.5899,20.5971,89400.0
2005-05-19 11:35:00,28.68,28.77,28.68,28.75,36800.0,20.5971,20.6617,20.5971,20.6473,36800.0
2005-05-19 11:40:00,28.76,28.77,28.75,28.77,29400.0,20.6545,20.6617,20.6473,20.6617,29400.0
2005-05-19 11:45:00,28.78,28.82,28.77,28.82,57200.0,20.6689,20.6976,20.6617,20.6976,57200.0
2005-05-19 11:50:00,28.82,28.82,28.77,28.79,88200.0,20.6976,20.6976,20.6617,20.6761,88200.0
2005-05-19 11:55:00,28.79,28.79,28.74,28.75,28400.0,20.6761,20.6761,20.6401,20.6473,28400.0
2005-05-19 12:00:00,28.75,28.8,28.71,28.8,65000.0,20.6473,20.6832,20.6186,20.6832,65000.0
2005-05-19 12:05:00,28.8,28.82,28.78,28.82,48000.0,20.6832,20.6976,20.6689,20.6976,48000.0
2005-05-19 12:10:00,28.82,28.87,28.82,28.86,46600.0,20.6976,20.7335,20.6976,20.7263,46600.0
2005-05-19 12:15:00,28.86,28.86,28.83,28.85,46200.0,20.7263,20.7263,20.7048,20.7191,46200.0
2005-05-19 12:20:00,28.84,28.88,28.84,28.86,30800.0,20.712,20.7407,20.712,20.7263,30800.0
2005-05-19 12:25:00,28.86,28.86,28.84,28.85,15800.0,20.7263,20.7263,20.712,20.7191,15800.0
2005-05-19 12:30:00,28.85,28.88,28.84,28.84,23200.0,20.7191,20.7407,20.712,20.712,23200.0
2005-05-19 12:35:00,28.84,28.86,28.84,28.86,26800.0,20.712,20.7263,20.712,20.7263,26800.0
2005-05-19 12:40:00,28.86,28.87,28.81,28.86,27400.0,20.7263,20.7335,20.6904,20.7263,27400.0
2005-05-19 12:45:00,28.86,28.89,28.86,28.89,59600.0,20.7263,20.7479,20.7263,20.7479,59600.0
2005-05-19 12:50:00,28.88,28.95,28.88,28.95,70800.0,20.7407,20.791,20.7407,20.791,70800.0
2005-05-19 12:55:00,28.95,28.96,28.91,28.91,77800.0,20.791,20.7981,20.7622,20.7622,77800.0
2005-05-19 13:00:00,28.91,28.98,28.91,28.98,93000.0,20.7622,20.8125,20.7622,20.8125,93000.0
2005-05-19 13:05:00,28.98,28.98,28.96,28.96,42800.0,20.8125,20.8125,20.7981,20.7981,42800.0
2005-05-19 13:10:00,28.96,28.96,28.89,28.89,42200.0,20.7981,20.7981,20.7479,20.7479,42200.0
2005-05-19 13:15:00,28.9,28.94,28.9,28.94,47200.0,20.7551,20.7838,20.7551,20.7838,47200.0
2005-05-19 13:20:00,28.94,28.96,28.93,28.93,82200.0,20.7838,20.7981,20.7766,20.7766,82200.0
2005-05-19 13:25:00,28.93,28.93,28.91,28.92,39600.0,20.7766,20.7766,20.7622,20.7694,39600.0
2005-05-19 13:30:00,28.93,28.96,28.93,28.96,52600.0,20.7766,20.7981,20.7766,20.7981,52600.0
2005-05-19 13:35:00,28.96,28.98,28.96,28.98,137000.0,20.7981,20.8125,20.7981,20.8125,137000.0
2005-05-19 13:40:00,28.98,28.98,28.92,28.93,37600.0,20.8125,20.8125,20.7694,20.7766,37600.0
2005-05-19 13:45:00,28.92,28.93,28.88,28.93,92600.0,20.7694,20.7766,20.7407,20.7766,92600.0
2005-05-19 13:50:00,28.92,28.93,28.85,28.85,116600.0,20.7694,20.7766,20.7191,20.7191,116600.0
2005-05-19 13:55:00,28.85,28.86,28.8,28.86,116400.0,20.7191,20.7263,20.6832,20.7263,116400.0
2005-05-19 14:00:00,28.86,28.9,28.86,28.86,102600.0,20.7263,20.7551,20.7263,20.7263,102600.0
2005-05-19 14:05:00,28.86,28.88,28.81,28.82,103600.0,20.7263,20.7407,20.6904,20.6976,103600.0
2005-05-19 14:10:00,28.81,28.83,28.78,28.83,78800.0,20.6904,20.7048,20.6689,20.7048,78800.0
2005-05-19 14:15:00,28.83,28.89,28.83,28.89,162600.0,20.7048,20.7479,20.7048,20.7479,162600.0
2005-05-19 14:20:00,28.89,28.9,28.86,28.88,35000.0,20.7479,20.7551,20.7263,20.7407,35000.0
2005-05-19 14:25:00,28.88,28.93,28.87,28.9,77800.0,20.7407,20.7766,20.7335,20.7551,77800.0
2005-05-19 14:30:00,28.91,28.91,28.86,28.86,35800.0,20.7622,20.7622,20.7263,20.7263,35800.0
2005-05-19 14:35:00,28.86,28.86,28.82,28.82,42400.0,20.7263,20.7263,20.6976,20.6976,42400.0
2005-05-19 14:40:00,28.82,28.85,28.8,28.83,66600.0,20.6976,20.7191,20.6832,20.7048,66600.0
2005-05-19 14:45:00,28.83,28.85,28.76,28.85,113400.0,20.7048,20.7191,20.6545,20.7191,113400.0
2005-05-19 14:50:00,28.86,28.93,28.83,28.92,124400.0,20.7263,20.7766,20.7048,20.7694,124400.0
2005-05-19 14:55:00,28.93,28.93,28.86,28.89,88800.0,20.7766,20.7766,20.7263,20.7479,88800.0
2005-05-19 15:00:00,28.89,28.91,28.86,28.91,60200.0,20.7479,20.7622,20.7263,20.7622,60200.0
2005-05-19 15:05:00,28.91,28.97,28.91,28.96,116800.0,20.7622,20.8053,20.7622,20.7981,116800.0
2005-05-19 15:10:00,28.96,28.97,28.95,28.96,43200.0,20.7981,20.8053,20.791,20.7981,43200.0
2005-05-19 15:15:00,28.96,28.98,28.96,28.98,206600.0,20.7981,20.8125,20.7981,20.8125,206600.0
2005-05-19 15:20:00,28.98,28.99,28.92,28.94,44800.0,20.8125,20.8197,20.7694,20.7838,44800.0
2005-05-19 15:25:00,28.94,28.99,28.94,28.97,81000.0,20.7838,20.8197,20.7838,20.8053,81000.0
2005-05-19 15:30:00,28.97,28.98,28.95,28.96,78000.0,20.8053,20.8125,20.791,20.7981,78000.0
2005-05-19 15:35:00,28.96,28.96,28.93,28.93,198400.0,20.7981,20.7981,20.7766,20.7766,198400.0
2005-05-19 15:40:00,28.93,28.93,28.88,28.91,111400.0,20.7766,20.7766,20.7407,20.7622,111400.0
2005-05-19 15:45:00,28.91,28.93,28.9,28.92,69200.0,20.7622,20.7766,20.7551,20.7694,69200.0
2005-05-19 15:50:00,28.93,28.97,28.93,28.93,240800.0,20.7766,20.8053,20.7766,20.7766,240800.0
2005-05-19 15:55:00,28.94,28.96,28.93,28.94,149400.0,20.7838,20.7981,20.7766,20.7838,149400.0
2005-05-20 09:30:00,28.94,28.94,28.94,28.94,0.0,20.7838,20.7838,20.7838,20.7838,0.0
2005-05-20 09:35:00,28.95,28.95,28.67,28.73,552000.0,20.791,20.791,20.5899,20.633,552000.0
2005-05-20 09:40:00,28.71,28.85,28.71,28.75,117800.0,20.6186,20.7191,20.6186,20.6473,117800.0
2005-05-20 09:45:00,28.75,28.75,28.68,28.71,97000.0,20.6473,20.6473,20.5971,20.6186,97000.0
2005-05-20 09:50:00,28.72,28.74,28.68,28.69,76600.0,20.6258,20.6401,20.5971,20.6042,76600.0
2005-05-20 09:55:00,28.69,28.78,28.64,28.71,100000.0,20.6042,20.6689,20.5683,20.6186,100000.0
2005-05-20 10:00:00,28.71,28.78,28.71,28.77,84800.0,20.6186,20.6689,20.6186,20.6617,84800.0
2005-05-20 10:05:00,28.76,28.8,28.76,28.78,54200.0,20.6545,20.6832,20.6545,20.6689,54200.0
2005-05-20 10:10:00,28.78,28.8,28.7,28.7,70600.0,20.6689,20.6832,20.6114,20.6114,70600.0
2005-05-20 10:15:00,28.7,28.72,28.66,28.7,89600.0,20.6114,20.6258,20.5827,20.6114,89600.0
2005-05-20 10:20:00,28.7,28.72,28.68,28.68,27400.0,20.6114,20.6258,20.5971,20.5971,27400.0
2005-05-20 10:25:00,28.68,28.73,28.65,28.72,37800.0,20.5971,20.633,20.5755,20.6258,37800.0
2005-05-20 10:30:00,28.72,28.77,28.71,28.75,26400.0,20.6258,20.6617,20.6186,20.6473,26400.0
2005-05-20 10:35:00,28.75,28.75,28.72,28.72,47200.0,20.6473,20.6473,20.6258,20.6258,47200.0
2005-05-20 10:40:00,28.73,28.75,28.71,28.71,101200.0,20.633,20.6473,20.6186,20.6186,101200.0
2005-05-20 10:45:00,28.71,28.72,28.7,28.7,85600.0,20.6186,20.6258,20.6114,20.6114,85600.0
2005-05-20 10:50:00,28.7,28.7,28.65,28.66,94400.0,20.6114,20.6114,20.5755,20.5827,94400.0
2005-05-20 10:55:00,28.67,28.67,28.64,28.67,60800.0,20.5899,20.5899,20.5683,20.5899,60800.0
2005-05-20 11:00:00,28.66,28.67,28.55,28.56,117200.0,20.5827,20.5899,20.5037,20.5109,117200.0
2005-05-20 11:05:00,28.56,28.63,28.55,28.58,85200.0,20.5109,20.5611,20.5037,20.5252,85200.0
2005-05-20 11:10:00,28.6,28.64,28.58,28.61,39600.0,20.5396,20.5683,20.5252,20.5468,39600.0
2005-05-20 11:15:00,28.61,28.63,28.6,28.6,45200.0,20.5468,20.5611,20.5396,20.5396,45200.0
2005-05-20 11:20:00,28.6,28.6,28.53,28.53,46400.0,20.5396,20.5396,20.4893,20.4893,46400.0
2005-05-20 11:25:00,28.53,28.61,28.53,28.59,88000.0,20.4893,20.5468,20.4893,20.5324,88000.0
2005-05-20 11:30:00,28.58,28.59,28.55,28.58,34200.0,20.5252,20.5324,20.5037,20.5252,34200.0
2005-05-20 11:35:00,28.58,28.61,28.56,28.61,43400.0,20.5252,20.5468,20.5109,20.5468,43400.0
2005-05-20 11:40:00,28.61,28.61,28.57,28.59,56000.0,20.5468,20.5468,20.5181,20.5324,56000.0
2005-05-20 11:45:00,28.59,28.61,28.56,28.58,32800.0,20.5324,20.5468,20.5109,20.5252,32800.0
2005-05-20 11:50:00,28.58,28.62,28.58,28.58,47400.0,20.5252,20.554,20.5252,20.5252,47400.0
2005-05-20 11:55:00,28.58,28.64,28.57,28.64,36800.0,20.5252,20.5683,20.5181,20.5683,36800.0
2005-05-20 12:00:00,28.64,28.64,28.63,28.63,19000.0,20.5683,20.5683,20.5611,20.5611,19000.0
2005-05-20 12:05:00,28.62,28.66,28.62,28.66,19200.0,20.554,20.5827,20.554,20.5827,19200.0
2005-05-20 12:10:00,28.66,28.67,28.63,28.63,30800.0,20.5827,20.5899,20.5611,20.5611,30800.0
2005-05-20 12:15:00,28.63,28.66,28.63,28.65,32000.0,20.5611,20.5827,20.5611,20.5755,32000.0
2005-05-20 12:20:00,28.65,28.68,28.65,28.68,62200.0,20.5755,20.5971,20.5755,20.5971,62200.0
2005-05-20 12:25:00,28.68,28.68,28.66,28.68,24200.0,20.5971,20.5971,20.5827,20.5971,24200.0
2005-05-20 12:30:00,28.68,28.7,28.64,28.65,29800.0,20.5971,20.6114,20.5683,20.5755,29800.0
2005-05-20 12:35:00,28.66,28.67,28.64,28.66,20800.0,20.5827,20.5899,20.5683,20.5827,20800.0
2005-05-20 12:40:00,28.66,28.66,28.64,28.66,17200.0,20.5827,20.5827,20.5683,20.5827,17200.0
2005-05-20 12:45:00,28.66,28.66,28.63,28.63,10800.0,20.5827,20.5827,20.5611,20.5611,10800.0
2005-05-20 12:50:00,28.64,28.68,28.63,28.68,44600.0,20.5683,20.5971,20.5611,20.5971,44600.0
2005-05-20 12:55:00,28.68,28.69,28.67,28.68,48200.0,20.5971,20.6042,20.5899,20.5971,48200.0
2005-05-20 13:00:00,28.69,28.7,28.68,28.68,14400.0,20.6042,20.6114,20.5971,20.5971,14400.0
2005-05-20 13:05:00,28.68,28.68,28.67,28.67,5600.0,20.5971,20.5971,20.5899,20.5899,5600.0
2005-05-20 13:10:00,28.67,28.7,28.67,28.7,54400.0,20.5899,20.6114,20.5899,20.6114,54400.0
2005-05-20 13:15:00,28.7,28.7,28.67,28.7,55600.0,20.6114,20.6114,20.5899,20.6114,55600.0
2005-05-20 13:20:00,28.7,28.71,28.62,28.68,37800.0,20.6114,20.6186,20.554,20.5971,37800.0
2005-05-20 13:25:00,28.66,28.69,28.63,28.67,61200.0,20.5827,20.6042,20.5611,20.5899,61200.0
2005-05-20 13:30:00,28.66,28.67,28.63,28.64,25400.0,20.5827,20.5899,20.5611,20.5683,25400.0
2005-05-20 13:35:00,28.64,28.72,28.64,28.71,52600.0,20.5683,20.6258,20.5683,20.6186,52600.0
2005-05-20 13:40:00,28.7,28.72,28.69,28.72,30200.0,20.6114,20.6258,20.6042,20.6258,30200.0
2005-05-20 13:45:00,28.72,28.74,28.71,28.72,33800.0,20.6258,20.6401,20.6186,20.6258,33800.0
2005-05-20 13:50:00,28.73,28.74,28.71,28.72,38000.0,20.633,20.6401,20.6186,20.6258,38000.0
2005-05-20 13:55:00,28.71,28.73,28.69,28.73,34600.0,20.6186,20.633,20.6042,20.633,34600.0
2005-05-20 14:00:00,28.73,28.74,28.71,28.72,35800.0,20.633,20.6401,20.6186,20.6258,35800.0
2005-05-20 14:05:00,28.72,28.75,28.72,28.74,21200.0,20.6258,20.6473,20.6258,20.6401,21200.0
2005-05-20 14:10:00,28.75,28.79,28.74,28.76,47600.0,20.6473,20.6761,20.6401,20.6545,47600.0
2005-05-20 14:15:00,28.76,28.77,28.72,28.77,30000.0,20.6545,20.6617,20.6258,20.6617,30000.0
2005-05-20 14:20:00,28.77,28.78,28.75,28.78,23400.0,20.6617,20.6689,20.6473,20.6689,23400.0
2005-05-20 14:25:00,28.78,28.78,28.71,28.75,25600.0,20.6689,20.6689,20.6186,20.6473,25600.0
2005-05-20 14:30:00,28.76,28.77,28.74,28.75,22600.0,20.6545,20.6617,20.6401,20.6473,22600.0
2005-05-20 14:35:00,28.75,28.77,28.73,28.77,26400.0,20.6473,20.6617,20.633,20.6617,26400.0
2005-05-20 14:40:00,28.77,28.85,28.77,28.78,75000.0,20.6617,20.7191,20.6617,20.6689,75000.0
2005-05-20 14:45:00,28.78,28.79,28.74,28.74,38600.0,20.6689,20.6761,20.6401,20.6401,38600.0
2005-05-20 14:50:00,28.74,28.77,28.74,28.75,67800.0,20.6401,20.6617,20.6401,20.6473,67800.0
2005-05-20 14:55:00,28.75,28.75,28.71,28.73,53800.0,20.6473,20.6473,20.6186,20.633,53800.0
2005-05-20 15:00:00,28.73,28.73,28.69,28.7,53000.0,20.633,20.633,20.6042,20.6114,53000.0
2005-05-20 15:05:00,28.7,28.75,28.69,28.72,32600.0,20.6114,20.6473,20.6042,20.6258,32600.0
2005-05-20 15:10:00,28.72,28.73,28.71,28.72,40200.0,20.6258,20.633,20.6186,20.6258,40200.0
2005-05-20 15:15:00,28.71,28.71,28.69,28.71,50000.0,20.6186,20.6186,20.6042,20.6186,50000.0
2005-05-20 15:20:00,28.7,28.73,28.68,28.71,43800.0,20.6114,20.633,20.5971,20.6186,43800.0
2005-05-20 15:25:00,28.72,28.73,28.71,28.73,25200.0,20.6258,20.633,20.6186,20.633,25200.0
2005-05-20 15:30:00,28.72,28.75,28.72,28.73,51000.0,20.6258,20.6473,20.6258,20.633,51000.0
2005-05-20 15:35:00,28.73,28.75,28.7,28.73,63800.0,20.633,20.6473,20.6114,20.633,63800.0
2005-05-20 15:40:00,28.73,28.73,28.71,28.73,45600.0,20.633,20.633,20.6186,20.633,45600.0
2005-05-20 15:45:00,28.73,28.73,28.68,28.71,52800.0,20.633,20.633,20.5971,20.6186,52800.0
2005-05-20 15:50:00,28.71,28.72,28.68,28.7,95600.0,20.6186,20.6258,20.5971,20.6114,95600.0
2005-05-20 15:55:00,28.7,28.71,28.68,28.71,110200.0,20.6114,20.6186,20.5971,20.6186,110200.0
2005-05-23 09:30:00,28.35,28.6,28.35,28.57,487600.0,20.3601,20.5396,20.3601,20.5181,487600.0
2005-05-23 09:35:00,28.63,28.65,28.5,28.65,155000.0,20.5611,20.5755,20.4678,20.5755,155000.0
2005-05-23 09:40:00,28.65,28.67,28.58,28.61,80000.0,20.5755,20.5899,20.5252,20.5468,80000.0
2005-05-23 09:45:00,28.63,28.79,28.63,28.79,200200.0,20.5611,20.6761,20.5611,20.6761,200200.0
2005-05-23 09:50:00,28.79,28.8,28.5,28.71,261200.0,20.6761,20.6832,20.4678,20.6186,261200.0
2005-05-23 09:55:00,28.72,28.75,28.65,28.66,118400.0,20.6258,20.6473,20.5755,20.5827,118400.0
2005-05-23 10:00:00,28.66,28.7,28.66,28.69,129000.0,20.5827,20.6114,20.5827,20.6042,129000.0
2005-05-23 10:05:00,28.68,28.7,28.66,28.67,117400.0,20.5971,20.6114,20.5827,20.5899,117400.0
2005-05-23 10:10:00,28.67,28.68,28.6,28.64,146600.0,20.5899,20.5971,20.5396,20.5683,146600.0
2005-05-23 10:15:00,28.64,28.66,28.61,28.61,64000.0,20.5683,20.5827,20.5468,20.5468,64000.0
2005-05-23 10:20:00,28.61,28.61,28.55,28.61,126400.0,20.5468,20.5468,20.5037,20.5468,126400.0
2005-05-23 10:25:00,28.61,28.63,28.56,28.63,49200.0,20.5468,20.5611,20.5109,20.5611,49200.0
2005-05-23 10:30:00,28.63,28.72,28.63,28.7,107600.0,20.5611,20.6258,20.5611,20.6114,107600.0
2005-05-23 10:35:00,28.7,28.72,28.67,28.7,148400.0,20.6114,20.6258,20.5899,20.6114,148400.0
2005-05-23 10:40:00,28.7,28.71,28.67,28.67,36800.0,20.6114,20.6186,20.5899,20.5899,36800.0
2005-05-23 10:45:00,28.67,28.7,28.63,28.65,66800.0,20.5899,20.6114,20.5611,20.5755,66800.0
2005-05-23 10:50:00,28.63,28.7,28.62,28.69,48400.0,20.5611,20.6114,20.554,20.6042,48400.0
2005-05-23 10:55:00,28.7,28.7,28.66,28.67,27800.0,20.6114,20.6114,20.5827,20.5899,27800.0
2005-05-23 11:00:00,28.67,28.67,28.65,28.65,61000.0,20.5899,20.5899,20.5755,20.5755,61000.0
2005-05-23 11:05:00,28.65,28.68,28.65,28.68,58000.0,20.5755,20.5971,20.5755,20.5971,58000.0
2005-05-23 11:10:00,28.68,28.68,28.67,28.68,28600.0,20.5971,20.5971,20.5899,20.5971,28600.0
2005-05-23 11:15:00,28.68,28.7,28.68,28.68,21400.0,20.5971,20.6114,20.5971,20.5971,21400.0
2005-05-23 11:20:00,28.69,28.69,28.66,28.67,26800.0,20.6042,20.6042,20.5827,20.5899,26800.0
2005-05-23 11:25:00,28.67,28.7,28.66,28.68,30400.0,20.5899,20.6114,20.5827,20.5971,30400.0
2005-05-23 11:30:00,28.68,28.7,28.68,28.7,31200.0,20.5971,20.6114,20.5971,20.6114,31200.0
2005-05-23 11:35:00,28.7,28.71,28.67,28.68,69800.0,20.6114,20.6186,20.5899,20.5971,69800.0
2005-05-23 11:40:00,28.68,28.7,28.68,28.68,66600.0,20.5971,20.6114,20.5971,20.5971,66600.0
2005-05-23 11:45:00,28.69,28.71,28.69,28.7,30600.0,20.6042,20.6186,20.6042,20.6114,30600.0
2005-05-23 11:50:00,28.69,28.7,28.68,28.69,19000.0,20.6042,20.6114,20.5971,20.6042,19000.0
2005-05-23 11:55:00,28.69,28.72,28.68,28.72,95200.0,20.6042,20.6258,20.5971,20.6258,95200.0
2005-05-23 12:00:00,28.72,28.78,28.72,28.78,58200.0,20.6258,20.6689,20.6258,20.6689,58200.0
2005-05-23 12:05:00,28.77,28.77,28.73,28.74,49800.0,20.6617,20.6617,20.633,20.6401,49800.0
2005-05-23 12:10:00,28.74,28.74,28.7,28.71,35000.0,20.6401,20.6401,20.6114,20.6186,35000.0
2005-05-23 12:15:00,28.71,28.74,28.68,28.73,46400.0,20.6186,20.6401,20.5971,20.633,46400.0
2005-05-23 12:20:00,28.72,28.73,28.7,28.73,94800.0,20.6258,20.633,20.6114,20.633,94800.0
2005-05-23 12:25:00,28.72,28.72,28.7,28.71,33800.0,20.6258,20.6258,20.6114,20.6186,33800.0
2005-05-23 12:30:00,28.72,28.75,28.72,28.75,33600.0,20.6258,20.6473,20.6258,20.6473,33600.0
2005-05-23 12:35:00,28.75,28.81,28.75,28.81,73000.0,20.6473,20.6904,20.6473,20.6904,73000.0
2005-05-23 12:40:00,28.8,28.81,28.76,28.76,92200.0,20.6832,20.6904,20.6545,20.6545,92200.0
2005-05-23 12:45:00,28.76,28.77,28.7,28.7,96200.0,20.6545,20.6617,20.6114,20.6114,96200.0
2005-05-23 12:50:00,28.71,28.71,28.68,28.68,48200.0,20.6186,20.6186,20.5971,20.5971,48200.0
2005-05-23 12:55:00,28.66,28.71,28.66,28.7,88200.0,20.5827,20.6186,20.5827,20.6114,88200.0
2005-05-23 13:00:00,28.7,28.71,28.68,28.68,49200.0,20.6114,20.6186,20.5971,20.5971,49200.0
2005-05-23 13:05:00,28.68,28.71,28.67,28.7,138400.0,20.5971,20.6186,20.5899,20.6114,138400.0
2005-05-23 13:10:00,28.7,28.71,28.68,28.7,43400.0,20.6114,20.6186,20.5971,20.6114,43400.0
2005-05-23 13:15:00,28.7,28.7,28.68,28.7,32000.0,20.6114,20.6114,20.5971,20.6114,32000.0
2005-05-23 13:20:00,28.7,28.72,28.69,28.69,134600.0,20.6114,20.6258,20.6042,20.6042,134600.0
2005-05-23 13:25:00,28.69,28.7,28.68,28.69,31000.0,20.6042,20.6114,20.5971,20.6042,31000.0
2005-05-23 13:30:00,28.69,28.71,28.68,28.7,73600.0,20.6042,20.6186,20.5971,20.6114,73600.0
2005-05-23 13:35:00,28.7,28.74,28.7,28.73,83000.0,20.6114,20.6401,20.6114,20.633,83000.0
2005-05-23 13:40:00,28.75,28.75,28.73,28.74,99000.0,20.6473,20.6473,20.633,20.6401,99000.0
2005-05-23 13:45:00,28.74,28.75,28.73,28.73,19000.0,20.6401,20.6473,20.633,20.633,19000.0
2005-05-23 13:50:00,28.73,28.74,28.72,28.73,37800.0,20.633,20.6401,20.6258,20.633,37800.0
2005-05-23 13:55:00,28.72,28.73,28.69,28.73,54800.0,20.6258,20.633,20.6042,20.633,54800.0
2005-05-23 14:00:00,28.73,28.73,28.71,28.72,19600.0,20.633,20.633,20.6186,20.6258,19600.0
2005-05-23 14:05:00,28.71,28.79,28.71,28.78,59000.0,20.6186,20.6761,20.6186,20.6689,59000.0
2005-05-23 14:10:00,28.78,28.8,28.76,28.8,47000.0,20.6689,20.6832,20.6545,20.6832,47000.0
2005-05-23 14:15:00,28.79,28.86,28.79,28.84,46600.0,20.6761,20.7263,20.6761,20.712,46600.0
2005-05-23 14:20:00,28.84,28.84,28.79,28.82,115800.0,20.712,20.712,20.6761,20.6976,115800.0
2005-05-23 14:25:00,28.83,28.84,28.78,28.78,57000.0,20.7048,20.712,20.6689,20.6689,57000.0
2005-05-23 14:30:00,28.78,28.81,28.78,28.78,53200.0,20.6689,20.6904,20.6689,20.6689,53200.0
2005-05-23 14:35:00,28.78,28.82,28.76,28.8,61400.0,20.6689,20.6976,20.6545,20.6832,61400.0
2005-05-23 14:40:00,28.8,28.82,28.8,28.8,92800.0,20.6832,20.6976,20.6832,20.6832,92800.0
2005-05-23 14:45:00,28.8,28.81,28.8,28.8,68800.0,20.6832,20.6904,20.6832,20.6832,68800.0
2005-05-23 14:50:00,28.8,28.81,28.79,28.79,40000.0,20.6832,20.6904,20.6761,20.6761,40000.0
2005-05-23 14:55:00,28.78,28.8,28.78,28.78,45400.0,20.6689,20.6832,20.6689,20.6689,45400.0
2005-05-23 15:00:00,28.78,28.8,28.78,28.78,32800.0,20.6689,20.6832,20.6689,20.6689,32800.0
2005-05-23 15:05:00,28.78,28.79,28.78,28.78,15800.0,20.6689,20.6761,20.6689,20.6689,15800.0
2005-05-23 15:10:00,28.78,28.79,28.77,28.77,28600.0,20.6689,20.6761,20.6617,20.6617,28600.0
2005-05-23 15:15:00,28.77,28.77,28.75,28.77,50800.0,20.6617,20.6617,20.6473,20.6617,50800.0
2005-05-23 15:20:00,28.75,28.75,28.71,28.73,87200.0,20.6473,20.6473,20.6186,20.633,87200.0
2005-05-23 15:25:00,28.72,28.74,28.71,28.73,45800.0,20.6258,20.6401,20.6186,20.633,45800.0
2005-05-23 15:30:00,28.73,28.82,28.73,28.81,80800.0,20.633,20.6976,20.633,20.6904,80800.0
2005-05-23 15:35:00,28.81,28.84,28.8,28.82,100000.0,20.6904,20.712,20.6832,20.6976,100000.0
2005-05-23 15:40:00,28.82,28.82,28.75,28.75,63800.0,20.6976,20.6976,20.6473,20.6473,63800.0
2005-05-23 15:45:00,28.75,28.75,28.73,28.73,84600.0,20.6473,20.6473,20.633,20.633,84600.0
2005-05-23 15:50:00,28.73,28.73,28.7,28.71,95600.0,20.633,20.633,20.6114,20.6186,95600.0
2005-05-23 15:55:00,28.7,28.72,28.7,28.71,121800.0,20.6114,20.6258,20.6114,20.6186,121800.0
2005-05-24 09:30:00,28.51,28.57,28.51,28.55,187800.0,20.475,20.5181,20.475,20.5037,187800.0
2005-05-24 09:35:00,28.55,28.55,28.5,28.5,252400.0,20.5037,20.5037,20.4678,20.4678,252400.0
2005-05-24 09:40:00,28.51,28.51,28.46,28.47,207800.0,20.475,20.475,20.4391,20.4462,207800.0
2005-05-24 09:45:00,28.47,28.5,28.47,28.5,131200.0,20.4462,20.4678,20.4462,20.4678,131200.0
2005-05-24 09:50:00,28.5,28.5,28.45,28.45,91800.0,20.4678,20.4678,20.4319,20.4319,91800.0
2005-05-24 09:55:00,28.45,28.5,28.45,28.5,49000.0,20.4319,20.4678,20.4319,20.4678,49000.0
2005-05-24 10:00:00,28.5,28.56,28.5,28.5,209800.0,20.4678,20.5109,20.4678,20.4678,209800.0
2005-05-24 10:05:00,28.5,28.5,28.43,28.43,167200.0,20.4678,20.4678,20.4175,20.4175,167200.0
2005-05-24 10:10:00,28.43,28.51,28.43,28.43,68600.0,20.4175,20.475,20.4175,20.4175,68600.0
2005-05-24 10:15:00,28.44,28.49,28.41,28.49,88000.0,20.4247,20.4606,20.4031,20.4606,88000.0
2005-05-24 10:20:00,28.49,28.5,28.48,28.5,99600.0,20.4606,20.4678,20.4534,20.4678,99600.0
2005-05-24 10:25:00,28.5,28.54,28.43,28.44,64000.0,20.4678,20.4965,20.4175,20.4247,64000.0
2005-05-24 10:30:00,28.44,28.48,28.43,28.48,71800.0,20.4247,20.4534,20.4175,20.4534,71800.0
2005-05-24 10:35:00,28.48,28.48,28.45,28.46,57800.0,20.4534,20.4534,20.4319,20.4391,57800.0
2005-05-24 10:40:00,28.46,28.46,28.43,28.43,71800.0,20.4391,20.4391,20.4175,20.4175,71800.0
2005-05-24 10:45:00,28.43,28.43,28.41,28.41,29800.0,20.4175,20.4175,20.4031,20.4031,29800.0
2005-05-24 10:50:00,28.42,28.47,28.42,28.47,32200.0,20.4103,20.4462,20.4103,20.4462,32200.0
2005-05-24 10:55:00,28.47,28.49,28.47,28.48,109600.0,20.4462,20.4606,20.4462,20.4534,109600.0
2005-05-24 11:00:00,28.48,28.49,28.43,28.45,20800.0,20.4534,20.4606,20.4175,20.4319,20800.0
2005-05-24 11:05:00,28.45,28.5,28.44,28.5,73200.0,20.4319,20.4678,20.4247,20.4678,73200.0
2005-05-24 11:10:00,28.5,28.52,28.5,28.5,46400.0,20.4678,20.4821,20.4678,20.4678,46400.0
2005-05-24 11:15:00,28.5,28.55,28.49,28.5,99600.0,20.4678,20.5037,20.4606,20.4678,99600.0
2005-05-24 11:20:00,28.51,28.55,28.5,28.55,57200.0,20.475,20.5037,20.4678,20.5037,57200.0
2005-05-24 11:25:00,28.55,28.57,28.53,28.54,78000.0,20.5037,20.5181,20.4893,20.4965,78000.0
2005-05-24 11:30:00,28.54,28.57,28.54,28.56,16400.0,20.4965,20.5181,20.4965,20.5109,16400.0
2005-05-24 11:35:00,28.56,28.56,28.52,28.53,20800.0,20.5109,20.5109,20.4821,20.4893,20800.0
2005-05-24 11:40:00,28.53,28.56,28.53,28.53,59000.0,20.4893,20.5109,20.4893,20.4893,59000.0
2005-05-24 11:45:00,28.53,28.56,28.51,28.52,42800.0,20.4893,20.5109,20.475,20.4821,42800.0
2005-05-24 11:50:00,28.52,28.53,28.46,28.47,105600.0,20.4821,20.4893,20.4391,20.4462,105600.0
2005-05-24 11:55:00,28.47,28.52,28.46,28.49,61000.0,20.4462,20.4821,20.4391,20.4606,61000.0
2005-05-24 12:00:00,28.49,28.51,28.49,28.5,86200.0,20.4606,20.475,20.4606,20.4678,86200.0
2005-05-24 12:05:00,28.5,28.5,28.48,28.5,74600.0,20.4678,20.4678,20.4534,20.4678,74600.0
2005-05-24 12:10:00,28.5,28.5,28.5,28.5,23000.0,20.4678,20.4678,20.4678,20.4678,23000.0
2005-05-24 12:15:00,28.5,28.5,28.5,28.5,77600.0,20.4678,20.4678,20.4678,20.4678,77600.0
2005-05-24 12:20:00,28.5,28.54,28.5,28.51,126800.0,20.4678,20.4965,20.4678,20.475,126800.0
2005-05-24 12:25:00,28.53,28.55,28.52,28.53,33200.0,20.4893,20.5037,20.4821,20.4893,33200.0
2005-05-24 12:30:00,28.53,28.57,28.51,28.54,25600.0,20.4893,20.5181,20.475,20.4965,25600.0
2005-05-24 12:35:00,28.53,28.54,28.5,28.53,39200.0,20.4893,20.4965,20.4678,20.4893,39200.0
2005-05-24 12:40:00,28.53,28.54,28.52,28.53,48600.0,20.4893,20.4965,20.4821,20.4893,48600.0
2005-05-24 12:45:00,28.53,28.54,28.52,28.53,56200.0,20.4893,20.4965,20.4821,20.4893,56200.0
2005-05-24 12:50:00,28.53,28.55,28.53,28.55,69400.0,20.4893,20.5037,20.4893,20.5037,69400.0
2005-05-24 12:55:00,28.55,28.56,28.55,28.55,66000.0,20.5037,20.5109,20.5037,20.5037,66000.0
2005-05-24 13:00:00,28.56,28.56,28.53,28.55,60800.0,20.5109,20.5109,20.4893,20.5037,60800.0
2005-05-24 13:05:00,28.55,28.55,28.53,28.53,28000.0,20.5037,20.5037,20.4893,20.4893,28000.0
2005-05-24 13:10:00,28.53,28.54,28.52,28.53,26400.0,20.4893,20.4965,20.4821,20.4893,26400.0
2005-05-24 13:15:00,28.53,28.53,28.52,28.53,15400.0,20.4893,20.4893,20.4821,20.4893,15400.0
2005-05-24 13:20:00,28.53,28.55,28.53,28.55,38600.0,20.4893,20.5037,20.4893,20.5037,38600.0
2005-05-24 13:25:00,28.55,28.56,28.55,28.56,55800.0,20.5037,20.5109,20.5037,20.5109,55800.0
2005-05-24 13:30:00,28.56,28.59,28.55,28.59,98400.0,20.5109,20.5324,20.5037,20.5324,98400.0
2005-05-24 13:35:00,28.59,28.59,28.58,28.59,21000.0,20.5324,20.5324,20.5252,20.5324,21000.0
2005-05-24 13:40:00,28.59,28.6,28.58,28.59,12200.0,20.5324,20.5396,20.5252,20.5324,12200.0
2005-05-24 13:45:00,28.59,28.61,28.59,28.61,50800.0,20.5324,20.5468,20.5324,20.5468,50800.0
2005-05-24 13:50:00,28.61,28.61,28.6,28.61,81400.0,20.5468,20.5468,20.5396,20.5468,81400.0
2005-05-24 13:55:00,28.61,28.64,28.61,28.63,34400.0,20.5468,20.5683,20.5468,20.5611,34400.0
2005-05-24 14:00:00,28.64,28.66,28.55,28.59,126600.0,20.5683,20.5827,20.5037,20.5324,126600.0
2005-05-24 14:05:00,28.59,28.66,28.59,28.65,70200.0,20.5324,20.5827,20.5324,20.5755,70200.0
2005-05-24 14:10:00,28.65,28.67,28.61,28.63,96200.0,20.5755,20.5899,20.5468,20.5611,96200.0
2005-05-24 14:15:00,28.64,28.66,28.61,28.63,49800.0,20.5683,20.5827,20.5468,20.5611,49800.0
2005-05-24 14:20:00,28.63,28.66,28.63,28.66,48200.0,20.5611,20.5827,20.5611,20.5827,48200.0
2005-05-24 14:25:00,28.66,28.66,28.63,28.65,61400.0,20.5827,20.5827,20.5611,20.5755,61400.0
2005-05-24 14:30:00,28.65,28.68,28.63,28.63,143000.0,20.5755,20.5971,20.5611,20.5611,143000.0
2005-05-24 14:35:00,28.63,28.64,28.61,28.63,91800.0,20.5611,20.5683,20.5468,20.5611,91800.0
2005-05-24 14:40:00,28.63,28.65,28.61,28.64,127200.0,20.5611,20.5755,20.5468,20.5683,127200.0
2005-05-24 14:45:00,28.64,28.65,28.64,28.64,44600.0,20.5683,20.5755,20.5683,20.5683,44600.0
2005-05-24 14:50:00,28.64,28.64,28.63,28.63,40400.0,20.5683,20.5683,20.5611,20.5611,40400.0
2005-05-24 14:55:00,28.63,28.65,28.59,28.64,108800.0,20.5611,20.5755,20.5324,20.5683,108800.0
2005-05-24 15:00:00,28.64,28.65,28.59,28.6,88600.0,20.5683,20.5755,20.5324,20.5396,88600.0
2005-05-24 15:05:00,28.6,28.6,28.56,28.58,45400.0,20.5396,20.5396,20.5109,20.5252,45400.0
2005-05-24 15:10:00,28.6,28.66,28.6,28.66,76200.0,20.5396,20.5827,20.5396,20.5827,76200.0
2005-05-24 15:15:00,28.65,28.67,28.62,28.62,42800.0,20.5755,20.5899,20.554,20.554,42800.0
2005-05-24 15:20:00,28.63,28.7,28.63,28.7,51400.0,20.5611,20.6114,20.5611,20.6114,51400.0
2005-05-24 15:25:00,28.7,28.76,28.7,28.71,145400.0,20.6114,20.6545,20.6114,20.6186,145400.0
2005-05-24 15:30:00,28.71,28.74,28.7,28.73,86800.0,20.6186,20.6401,20.6114,20.633,86800.0
2005-05-24 15:35:00,28.73,28.74,28.68,28.7,81800.0,20.633,20.6401,20.5971,20.6114,81800.0
2005-05-24 15:40:00,28.71,28.71,28.68,28.71,67000.0,20.6186,20.6186,20.5971,20.6186,67000.0
2005-05-24 15:45:00,28.7,28.71,28.68,28.68,89600.0,20.6114,20.6186,20.5971,20.5971,89600.0
2005-05-24 15:50:00,28.68,28.7,28.68,28.68,78200.0,20.5971,20.6114,20.5971,20.5971,78200.0
2005-05-24 15:55:00,28.68,28.69,28.68,28.68,62200.0,20.5971,20.6042,20.5971,20.5971,62200.0
2005-05-25 09:30:00,28.57,28.57,28.54,28.56,111600.0,20.5181,20.5181,20.4965,20.5109,111600.0
2005-05-25 09:35:00,28.56,28.56,28.52,28.55,70600.0,20.5109,20.5109,20.4821,20.5037,70600.0
2005-05-25 09:40:00,28.54,28.59,28.5,28.58,78400.0,20.4965,20.5324,20.4678,20.5252,78400.0
2005-05-25 09:45:00,28.57,28.63,28.57,28.61,68200.0,20.5181,20.5611,20.5181,20.5468,68200.0
2005-05-25 09:50:00,28.61,28.61,28.53,28.56,59200.0,20.5468,20.5468,20.4893,20.5109,59200.0
2005-05-25 09:55:00,28.56,28.61,28.54,28.56,57800.0,20.5109,20.5468,20.4965,20.5109,57800.0
2005-05-25 10:00:00,28.56,28.58,28.48,28.58,83200.0,20.5109,20.5252,20.4534,20.5252,83200.0
2005-05-25 10:05:00,28.58,28.59,28.55,28.56,46800.0,20.5252,20.5324,20.5037,20.5109,46800.0
2005-05-25 10:10:00,28.55,28.56,28.49,28.49,88600.0,20.5037,20.5109,20.4606,20.4606,88600.0
2005-05-25 10:15:00,28.5,28.5,28.41,28.43,171000.0,20.4678,20.4678,20.4031,20.4175,171000.0
2005-05-25 10:20:00,28.45,28.45,28.38,28.38,110200.0,20.4319,20.4319,20.3816,20.3816,110200.0
2005-05-25 10:25:00,28.38,28.43,28.37,28.42,125000.0,20.3816,20.4175,20.3744,20.4103,125000.0
2005-05-25 10:30:00,28.42,28.43,28.36,28.43,107000.0,20.4103,20.4175,20.3672,20.4175,107000.0
2005-05-25 10:35:00,28.43,28.48,28.42,28.44,161600.0,20.4175,20.4534,20.4103,20.4247,161600.0
2005-05-25 10:40:00,28.45,28.45,28.35,28.35,216200.0,20.4319,20.4319,20.3601,20.3601,216200.0
2005-05-25 10:45:00,28.35,28.39,28.34,28.38,150200.0,20.3601,20.3888,20.3529,20.3816,150200.0
2005-05-25 10:50:00,28.38,28.41,28.38,28.38,191200.0,20.3816,20.4031,20.3816,20.3816,191200.0
2005-05-25 10:55:00,28.38,28.38,28.34,28.34,206000.0,20.3816,20.3816,20.3529,20.3529,206000.0
2005-05-25 11:00:00,28.34,28.4,28.34,28.38,84800.0,20.3529,20.396,20.3529,20.3816,84800.0
2005-05-25 11:05:00,28.38,28.4,28.38,28.4,107600.0,20.3816,20.396,20.3816,20.396,107600.0
2005-05-25 11:10:00,28.39,28.4,28.35,28.35,93800.0,20.3888,20.396,20.3601,20.3601,93800.0
2005-05-25 11:15:00,28.35,28.38,28.35,28.36,121800.0,20.3601,20.3816,20.3601,20.3672,121800.0
2005-05-25 11:20:00,28.37,28.41,28.36,28.4,59000.0,20.3744,20.4031,20.3672,20.396,59000.0
2005-05-25 11:25:00,28.4,28.4,28.38,28.4,79400.0,20.396,20.396,20.3816,20.396,79400.0
2005-05-25 11:30:00,28.4,28.4,28.38,28.38,62600.0,20.396,20.396,20.3816,20.3816,62600.0
2005-05-25 11:35:00,28.35,28.39,28.35,28.39,82000.0,20.3601,20.3888,20.3601,20.3888,82000.0
2005-05-25 11:40:00,28.39,28.39,28.38,28.38,39600.0,20.3888,20.3888,20.3816,20.3816,39600.0
2005-05-25 11:45:00,28.38,28.38,28.35,28.35,66400.0,20.3816,20.3816,20.3601,20.3601,66400.0
2005-05-25 11:50:00,28.36,28.38,28.35,28.38,28600.0,20.3672,20.3816,20.3601,20.3816,28600.0
2005-05-25 11:55:00,28.38,28.4,28.38,28.38,30000.0,20.3816,20.396,20.3816,20.3816,30000.0
2005-05-25 12:00:00,28.39,28.43,28.39,28.43,43400.0,20.3888,20.4175,20.3888,20.4175,43400.0
2005-05-25 12:05:00,28.43,28.49,28.43,28.48,90200.0,20.4175,20.4606,20.4175,20.4534,90200.0
2005-05-25 12:10:00,28.47,28.47,28.4,28.41,29800.0,20.4462,20.4462,20.396,20.4031,29800.0
2005-05-25 12:15:00,28.41,28.42,28.41,28.41,23000.0,20.4031,20.4103,20.4031,20.4031,23000.0
2005-05-25 12:20:00,28.41,28.41,28.39,28.4,16400.0,20.4031,20.4031,20.3888,20.396,16400.0
2005-05-25 12:25:00,28.4,28.43,28.4,28.4,16600.0,20.396,20.4175,20.396,20.396,16600.0
2005-05-25 12:30:00,28.41,28.45,28.41,28.43,29600.0,20.4031,20.4319,20.4031,20.4175,29600.0
2005-05-25 12:35:00,28.43,28.46,28.43,28.43,18400.0,20.4175,20.4391,20.4175,20.4175,18400.0
2005-05-25 12:40:00,28.43,28.44,28.41,28.43,21200.0,20.4175,20.4247,20.4031,20.4175,21200.0
2005-05-25 12:45:00,28.43,28.48,28.43,28.48,47800.0,20.4175,20.4534,20.4175,20.4534,47800.0
2005-05-25 12:50:00,28.48,28.49,28.46,28.46,59600.0,20.4534,20.4606,20.4391,20.4391,59600.0
2005-05-25 12:55:00,28.47,28.48,28.44,28.44,81800.0,20.4462,20.4534,20.4247,20.4247,81800.0
2005-05-25 13:00:00,28.43,28.45,28.42,28.45,38200.0,20.4175,20.4319,20.4103,20.4319,38200.0
2005-05-25 13:05:00,28.45,28.48,28.45,28.46,84800.0,20.4319,20.4534,20.4319,20.4391,84800.0
2005-05-25 13:10:00,28.47,28.48,28.46,28.46,14000.0,20.4462,20.4534,20.4391,20.4391,14000.0
2005-05-25 13:15:00,28.47,28.47,28.44,28.45,36600.0,20.4462,20.4462,20.4247,20.4319,36600.0
2005-05-25 13:20:00,28.43,28.43,28.39,28.4,43800.0,20.4175,20.4175,20.3888,20.396,43800.0
2005-05-25 13:25:00,28.4,28.4,28.27,28.27,104600.0,20.396,20.396,20.3026,20.3026,104600.0
2005-05-25 13:30:00,28.26,28.33,28.26,28.33,84600.0,20.2954,20.3457,20.2954,20.3457,84600.0
2005-05-25 13:35:00,28.33,28.38,28.31,28.33,108400.0,20.3457,20.3816,20.3313,20.3457,108400.0
2005-05-25 13:40:00,28.34,28.34,28.3,28.3,97800.0,20.3529,20.3529,20.3242,20.3242,97800.0
2005-05-25 13:45:00,28.3,28.3,28.25,28.25,75400.0,20.3242,20.3242,20.2882,20.2882,75400.0
2005-05-25 13:50:00,28.26,28.28,28.25,28.28,109600.0,20.2954,20.3098,20.2882,20.3098,109600.0
2005-05-25 13:55:00,28.28,28.34,28.28,28.3,81800.0,20.3098,20.3529,20.3098,20.3242,81800.0
2005-05-25 14:00:00,28.31,28.33,28.31,28.33,67600.0,20.3313,20.3457,20.3313,20.3457,67600.0
2005-05-25 14:05:00,28.33,28.35,28.33,28.35,64800.0,20.3457,20.3601,20.3457,20.3601,64800.0
2005-05-25 14:10:00,28.35,28.36,28.34,28.36,54400.0,20.3601,20.3672,20.3529,20.3672,54400.0
2005-05-25 14:15:00,28.36,28.36,28.35,28.36,231400.0,20.3672,20.3672,20.3601,20.3672,231400.0
2005-05-25 14:20:00,28.36,28.36,28.35,28.36,59800.0,20.3672,20.3672,20.3601,20.3672,59800.0
2005-05-25 14:25:00,28.35,28.39,28.35,28.38,58200.0,20.3601,20.3888,20.3601,20.3816,58200.0
2005-05-25 14:30:00,28.38,28.45,28.38,28.43,137800.0,20.3816,20.4319,20.3816,20.4175,137800.0
2005-05-25 14:35:00,28.42,28.43,28.37,28.4,73000.0,20.4103,20.4175,20.3744,20.396,73000.0
2005-05-25 14:40:00,28.39,28.41,28.36,28.39,65400.0,20.3888,20.4031,20.3672,20.3888,65400.0
2005-05-25 14:45:00,28.39,28.42,28.38,28.42,53400.0,20.3888,20.4103,20.3816,20.4103,53400.0
2005-05-25 14:50:00,28.42,28.45,28.42,28.45,83000.0,20.4103,20.4319,20.4103,20.4319,83000.0
2005-05-25 14:55:00,28.46,28.47,28.44,28.45,57600.0,20.4391,20.4462,20.4247,20.4319,57600.0
2005-05-25 15:00:00,28.45,28.46,28.36,28.39,54800.0,20.4319,20.4391,20.3672,20.3888,54800.0
2005-05-25 15:05:00,28.4,28.43,28.39,28.43,75800.0,20.396,20.4175,20.3888,20.4175,75800.0
2005-05-25 15:10:00,28.43,28.49,28.43,28.48,131400.0,20.4175,20.4606,20.4175,20.4534,131400.0
2005-05-25 15:15:00,28.48,28.5,28.45,28.47,122600.0,20.4534,20.4678,20.4319,20.4462,122600.0
2005-05-25 15:20:00,28.47,28.48,28.45,28.46,65800.0,20.4462,20.4534,20.4319,20.4391,65800.0
2005-05-25 15:25:00,28.46,28.48,28.45,28.45,75400.0,20.4391,20.4534,20.4319,20.4319,75400.0
2005-05-25 15:30:00,28.45,28.47,28.45,28.46,77400.0,20.4319,20.4462,20.4319,20.4391,77400.0
2005-05-25 15:35:00,28.46,28.51,28.46,28.5,126000.0,20.4391,20.475,20.4391,20.4678,126000.0
2005-05-25 15:40:00,28.5,28.51,28.49,28.51,99800.0,20.4678,20.475,20.4606,20.475,99800.0
2005-05-25 15:45:00,28.51,28.53,28.5,28.5,124400.0,20.475,20.4893,20.4678,20.4678,124400.0
2005-05-25 15:50:00,28.5,28.5,28.46,28.47,60000.0,20.4678,20.4678,20.4391,20.4462,60000.0
2005-05-25 15:55:00,28.47,28.49,28.46,28.49,151800.0,20.4462,20.4606,20.4391,20.4606,151800.0
2005-05-26 09:30:00,28.61,28.61,28.55,28.55,96000.0,20.5468,20.5468,20.5037,20.5037,96000.0
2005-05-26 09:35:00,28.55,28.57,28.53,28.55,39800.0,20.5037,20.5181,20.4893,20.5037,39800.0
2005-05-26 09:40:00,28.56,28.63,28.52,28.52,290600.0,20.5109,20.5611,20.4821,20.4821,290600.0
2005-05-26 09:45:00,28.52,28.58,28.5,28.58,131200.0,20.4821,20.5252,20.4678,20.5252,131200.0
2005-05-26 09:50:00,28.58,28.6,28.52,28.52,317000.0,20.5252,20.5396,20.4821,20.4821,317000.0
2005-05-26 09:55:00,28.53,28.53,28.46,28.53,82400.0,20.4893,20.4893,20.4391,20.4893,82400.0
2005-05-26 10:00:00,28.53,28.53,28.45,28.48,66600.0,20.4893,20.4893,20.4319,20.4534,66600.0
2005-05-26 10:05:00,28.5,28.56,28.49,28.5,100000.0,20.4678,20.5109,20.4606,20.4678,100000.0
2005-05-26 10:10:00,28.52,28.58,28.52,28.58,69600.0,20.4821,20.5252,20.4821,20.5252,69600.0
2005-05-26 10:15:00,28.58,28.63,28.58,28.63,124800.0,20.5252,20.5611,20.5252,20.5611,124800.0
2005-05-26 10:20:00,28.63,28.7,28.63,28.69,326000.0,20.5611,20.6114,20.5611,20.6042,326000.0
2005-05-26 10:25:00,28.68,28.77,28.68,28.73,140600.0,20.5971,20.6617,20.5971,20.633,140600.0
2005-05-26 10:30:00,28.73,28.83,28.73,28.82,179400.0,20.633,20.7048,20.633,20.6976,179400.0
2005-05-26 10:35:00,28.82,28.85,28.81,28.83,262200.0,20.6976,20.7191,20.6904,20.7048,262200.0
2005-05-26 10:40:00,28.83,28.85,28.83,28.84,77200.0,20.7048,20.7191,20.7048,20.712,77200.0
2005-05-26 10:45:00,28.85,28.86,28.84,28.84,101400.0,20.7191,20.7263,20.712,20.712,101400.0
2005-05-26 10:50:00,28.84,28.86,28.83,28.84,162200.0,20.712,20.7263,20.7048,20.712,162200.0
2005-05-26 10:55:00,28.84,28.84,28.81,28.84,84000.0,20.712,20.712,20.6904,20.712,84000.0
2005-05-26 11:00:00,28.84,28.89,28.84,28.89,193200.0,20.712,20.7479,20.712,20.7479,193200.0
2005-05-26 11:05:00,28.89,28.96,28.89,28.96,173400.0,20.7479,20.7981,20.7479,20.7981,173400.0
2005-05-26 11:10:00,28.96,29.0,28.95,28.99,159400.0,20.7981,20.8269,20.791,20.8197,159400.0
2005-05-26 11:15:00,28.98,28.99,28.92,28.93,119600.0,20.8125,20.8197,20.7694,20.7766,119600.0
2005-05-26 11:20:00,28.92,28.93,28.87,28.87,341800.0,20.7694,20.7766,20.7335,20.7335,341800.0
2005-05-26 11:25:00,28.87,28.87,28.79,28.8,320400.0,20.7335,20.7335,20.6761,20.6832,320400.0
2005-05-26 11:30:00,28.8,28.83,28.75,28.78,601600.0,20.6832,20.7048,20.6473,20.6689,601600.0
2005-05-26 11:35:00,28.79,28.79,28.73,28.78,249400.0,20.6761,20.6761,20.633,20.6689,249400.0
2005-05-26 11:40:00,28.79,28.82,28.75,28.76,76600.0,20.6761,20.6976,20.6473,20.6545,76600.0
2005-05-26 11:45:00,28.77,28.8,28.75,28.79,110600.0,20.6617,20.6832,20.6473,20.6761,110600.0
2005-05-26 11:50:00,28.79,28.8,28.78,28.8,90200.0,20.6761,20.6832,20.6689,20.6832,90200.0
2005-05-26 11:55:00,28.8,28.81,28.79,28.8,159600.0,20.6832,20.6904,20.6761,20.6832,159600.0
2005-05-26 12:00:00,28.8,28.8,28.79,28.8,50400.0,20.6832,20.6832,20.6761,20.6832,50400.0
2005-05-26 12:05:00,28.8,28.8,28.77,28.78,36200.0,20.6832,20.6832,20.6617,20.6689,36200.0
2005-05-26 12:10:00,28.78,28.79,28.77,28.79,34800.0,20.6689,20.6761,20.6617,20.6761,34800.0
2005-05-26 12:15:00,28.79,28.8,28.79,28.8,76000.0,20.6761,20.6832,20.6761,20.6832,76000.0
2005-05-26 12:20:00,28.8,28.81,28.79,28.8,106000.0,20.6832,20.6904,20.6761,20.6832,106000.0
2005-05-26 12:25:00,28.8,28.8,28.79,28.79,52600.0,20.6832,20.6832,20.6761,20.6761,52600.0
2005-05-26 12:30:00,28.79,28.8,28.79,28.79,43800.0,20.6761,20.6832,20.6761,20.6761,43800.0
2005-05-26 12:35:00,28.8,28.8,28.8,28.8,17600.0,20.6832,20.6832,20.6832,20.6832,17600.0
2005-05-26 12:40:00,28.8,28.8,28.79,28.8,93800.0,20.6832,20.6832,20.6761,20.6832,93800.0
2005-05-26 12:45:00,28.8,28.8,28.79,28.8,46600.0,20.6832,20.6832,20.6761,20.6832,46600.0
2005-05-26 12:50:00,28.8,28.81,28.8,28.8,93200.0,20.6832,20.6904,20.6832,20.6832,93200.0
2005-05-26 12:55:00,28.8,28.8,28.8,28.8,62000.0,20.6832,20.6832,20.6832,20.6832,62000.0
2005-05-26 13:00:00,28.8,28.8,28.79,28.8,106000.0,20.6832,20.6832,20.6761,20.6832,106000.0
2005-05-26 13:05:00,28.8,28.8,28.79,28.8,45400.0,20.6832,20.6832,20.6761,20.6832,45400.0
2005-05-26 13:10:00,28.8,28.81,28.79,28.79,104200.0,20.6832,20.6904,20.6761,20.6761,104200.0
2005-05-26 13:15:00,28.79,28.79,28.75,28.79,72800.0,20.6761,20.6761,20.6473,20.6761,72800.0
2005-05-26 13:20:00,28.78,28.8,28.78,28.8,70800.0,20.6689,20.6832,20.6689,20.6832,70800.0
2005-05-26 13:25:00,28.8,28.84,28.8,28.83,161000.0,20.6832,20.712,20.6832,20.7048,161000.0
2005-05-26 13:30:00,28.84,28.84,28.79,28.79,75400.0,20.712,20.712,20.6761,20.6761,75400.0
2005-05-26 13:35:00,28.79,28.82,28.79,28.8,76600.0,20.6761,20.6976,20.6761,20.6832,76600.0
2005-05-26 13:40:00,28.81,28.81,28.81,28.81,34000.0,20.6904,20.6904,20.6904,20.6904,34000.0
2005-05-26 13:45:00,28.81,28.81,28.78,28.78,61000.0,20.6904,20.6904,20.6689,20.6689,61000.0
2005-05-26 13:50:00,28.78,28.81,28.78,28.8,86200.0,20.6689,20.6904,20.6689,20.6832,86200.0
2005-05-26 13:55:00,28.8,28.8,28.78,28.79,67600.0,20.6832,20.6832,20.6689,20.6761,67600.0
2005-05-26 14:00:00,28.79,28.83,28.79,28.83,34000.0,20.6761,20.7048,20.6761,20.7048,34000.0
2005-05-26 14:05:00,28.83,28.84,28.81,28.82,80200.0,20.7048,20.712,20.6904,20.6976,80200.0
2005-05-26 14:10:00,28.83,28.83,28.8,28.81,99200.0,20.7048,20.7048,20.6832,20.6904,99200.0
2005-05-26 14:15:00,28.79,28.81,28.78,28.81,72200.0,20.6761,20.6904,20.6689,20.6904,72200.0
2005-05-26 14:20:00,28.81,28.83,28.81,28.83,62000.0,20.6904,20.7048,20.6904,20.7048,62000.0
2005-05-26 14:25:00,28.82,28.84,28.81,28.83,144600.0,20.6976,20.712,20.6904,20.7048,144600.0
2005-05-26 14:30:00,28.83,28.83,28.8,28.81,40800.0,20.7048,20.7048,20.6832,20.6904,40800.0
2005-05-26 14:35:00,28.81,28.82,28.78,28.8,39800.0,20.6904,20.6976,20.6689,20.6832,39800.0
2005-05-26 14:40:00,28.79,28.82,28.79,28.82,43200.0,20.6761,20.6976,20.6761,20.6976,43200.0
2005-05-26 14:45:00,28.82,28.84,28.82,28.84,217200.0,20.6976,20.712,20.6976,20.712,217200.0
2005-05-26 14:50:00,28.84,28.86,28.84,28.86,94400.0,20.712,20.7263,20.712,20.7263,94400.0
2005-05-26 14:55:00,28.86,28.88,28.86,28.86,45400.0,20.7263,20.7407,20.7263,20.7263,45400.0
2005-05-26 15:00:00,28.86,28.91,28.86,28.91,88400.0,20.7263,20.7622,20.7263,20.7622,88400.0
2005-05-26 15:05:00,28.91,28.95,28.88,28.94,622400.0,20.7622,20.791,20.7407,20.7838,622400.0
2005-05-26 15:10:00,28.92,28.93,28.92,28.93,61800.0,20.7694,20.7766,20.7694,20.7766,61800.0
2005-05-26 15:15:00,28.93,28.93,28.93,28.93,78400.0,20.7766,20.7766,20.7766,20.7766,78400.0
2005-05-26 15:20:00,28.92,28.93,28.89,28.9,144200.0,20.7694,20.7766,20.7479,20.7551,144200.0
2005-05-26 15:25:00,28.9,28.93,28.88,28.9,79600.0,20.7551,20.7766,20.7407,20.7551,79600.0
2005-05-26 15:30:00,28.9,28.94,28.9,28.93,141200.0,20.7551,20.7838,20.7551,20.7766,141200.0
2005-05-26 15:35:00,28.93,28.98,28.93,28.97,470600.0,20.7766,20.8125,20.7766,20.8053,470600.0
2005-05-26 15:40:00,28.98,28.98,28.96,28.97,180000.0,20.8125,20.8125,20.7981,20.8053,180000.0
2005-05-26 15:45:00,28.97,28.98,28.93,28.93,186600.0,20.8053,20.8125,20.7766,20.7766,186600.0
2005-05-26 15:50:00,28.92,28.96,28.92,28.94,252400.0,20.7694,20.7981,20.7694,20.7838,252400.0
2005-05-26 15:55:00,28.94,28.96,28.93,28.93,102400.0,20.7838,20.7981,20.7766,20.7766,102400.0
2005-05-27 09:30:00,28.89,28.89,28.83,28.86,107400.0,20.7479,20.7479,20.7048,20.7263,107400.0
2005-05-27 09:35:00,28.86,28.9,28.86,28.89,43800.0,20.7263,20.7551,20.7263,20.7479,43800.0
2005-05-27 09:40:00,28.89,28.9,28.81,28.84,56400.0,20.7479,20.7551,20.6904,20.712,56400.0
2005-05-27 09:45:00,28.85,28.89,28.85,28.86,46200.0,20.7191,20.7479,20.7191,20.7263,46200.0
2005-05-27 09:50:00,28.86,28.86,28.76,28.82,122800.0,20.7263,20.7263,20.6545,20.6976,122800.0
2005-05-27 09:55:00,28.82,28.86,28.81,28.81,32000.0,20.6976,20.7263,20.6904,20.6904,32000.0
2005-05-27 10:00:00,28.82,28.85,28.82,28.82,29000.0,20.6976,20.7191,20.6976,20.6976,29000.0
2005-05-27 10:05:00,28.83,28.9,28.83,28.85,103800.0,20.7048,20.7551,20.7048,20.7191,103800.0
2005-05-27 10:10:00,28.85,28.85,28.77,28.81,58200.0,20.7191,20.7191,20.6617,20.6904,58200.0
2005-05-27 10:15:00,28.81,28.82,28.77,28.79,45800.0,20.6904,20.6976,20.6617,20.6761,45800.0
2005-05-27 10:20:00,28.78,28.78,28.74,28.74,39800.0,20.6689,20.6689,20.6401,20.6401,39800.0
2005-05-27 10:25:00,28.78,28.8,28.77,28.79,38200.0,20.6689,20.6832,20.6617,20.6761,38200.0
2005-05-27 10:30:00,28.8,28.82,28.78,28.78,26000.0,20.6832,20.6976,20.6689,20.6689,26000.0
2005-05-27 10:35:00,28.78,28.79,28.72,28.73,72800.0,20.6689,20.6761,20.6258,20.633,72800.0
2005-05-27 10:40:00,28.73,28.76,28.71,28.73,71800.0,20.633,20.6545,20.6186,20.633,71800.0
2005-05-27 10:45:00,28.73,28.73,28.68,28.7,45200.0,20.633,20.633,20.5971,20.6114,45200.0
2005-05-27 10:50:00,28.71,28.73,28.68,28.73,127600.0,20.6186,20.633,20.5971,20.633,127600.0
2005-05-27 10:55:00,28.73,28.79,28.71,28.79,76000.0,20.633,20.6761,20.6186,20.6761,76000.0
2005-05-27 11:00:00,28.8,28.81,28.75,28.76,117200.0,20.6832,20.6904,20.6473,20.6545,117200.0
2005-05-27 11:05:00,28.77,28.78,28.76,28.76,44000.0,20.6617,20.6689,20.6545,20.6545,44000.0
2005-05-27 11:10:00,28.76,28.77,28.74,28.75,31000.0,20.6545,20.6617,20.6401,20.6473,31000.0
2005-05-27 11:15:00,28.75,28.76,28.74,28.75,19200.0,20.6473,20.6545,20.6401,20.6473,19200.0
2005-05-27 11:20:00,28.75,28.77,28.73,28.77,24800.0,20.6473,20.6617,20.633,20.6617,24800.0
2005-05-27 11:25:00,28.75,28.77,28.75,28.75,17400.0,20.6473,20.6617,20.6473,20.6473,17400.0
2005-05-27 11:30:00,28.75,28.77,28.73,28.73,24200.0,20.6473,20.6617,20.633,20.633,24200.0
2005-05-27 11:35:00,28.73,28.73,28.7,28.7,17800.0,20.633,20.633,20.6114,20.6114,17800.0
2005-05-27 11:40:00,28.7,28.73,28.7,28.73,44000.0,20.6114,20.633,20.6114,20.633,44000.0
2005-05-27 11:45:00,28.72,28.8,28.72,28.75,92200.0,20.6258,20.6832,20.6258,20.6473,92200.0
2005-05-27 11:50:00,28.75,28.76,28.73,28.76,15200.0,20.6473,20.6545,20.633,20.6545,15200.0
2005-05-27 11:55:00,28.76,28.76,28.74,28.75,15400.0,20.6545,20.6545,20.6401,20.6473,15400.0
2005-05-27 12:00:00,28.76,28.77,28.71,28.71,141800.0,20.6545,20.6617,20.6186,20.6186,141800.0
2005-05-27 12:05:00,28.71,28.72,28.68,28.71,91600.0,20.6186,20.6258,20.5971,20.6186,91600.0
2005-05-27 12:10:00,28.71,28.73,28.71,28.72,107600.0,20.6186,20.633,20.6186,20.6258,107600.0
2005-05-27 12:15:00,28.72,28.72,28.66,28.66,96800.0,20.6258,20.6258,20.5827,20.5827,96800.0
2005-05-27 12:20:00,28.67,28.67,28.61,28.61,149800.0,20.5899,20.5899,20.5468,20.5468,149800.0
2005-05-27 12:25:00,28.61,28.7,28.61,28.7,83600.0,20.5468,20.6114,20.5468,20.6114,83600.0
2005-05-27 12:30:00,28.71,28.72,28.68,28.68,39200.0,20.6186,20.6258,20.5971,20.5971,39200.0
2005-05-27 12:35:00,28.68,28.7,28.68,28.7,14200.0,20.5971,20.6114,20.5971,20.6114,14200.0
2005-05-27 12:40:00,28.69,28.7,28.68,28.68,11800.0,20.6042,20.6114,20.5971,20.5971,11800.0
2005-05-27 12:45:00,28.69,28.69,28.67,28.68,16400.0,20.6042,20.6042,20.5899,20.5971,16400.0
2005-05-27 12:50:00,28.68,28.71,28.68,28.68,30200.0,20.5971,20.6186,20.5971,20.5971,30200.0
2005-05-27 12:55:00,28.68,28.68,28.63,28.68,126600.0,20.5971,20.5971,20.5611,20.5971,126600.0
2005-05-27 13:00:00,28.68,28.72,28.67,28.72,30000.0,20.5971,20.6258,20.5899,20.6258,30000.0
2005-05-27 13:05:00,28.72,28.72,28.68,28.68,35000.0,20.6258,20.6258,20.5971,20.5971,35000.0
2005-05-27 13:10:00,28.68,28.68,28.66,28.68,36000.0,20.5971,20.5971,20.5827,20.5971,36000.0
2005-05-27 13:15:00,28.68,28.7,28.68,28.69,30800.0,20.5971,20.6114,20.5971,20.6042,30800.0
2005-05-27 13:20:00,28.69,28.7,28.66,28.66,57600.0,20.6042,20.6114,20.5827,20.5827,57600.0
2005-05-27 13:25:00,28.66,28.67,28.64,28.66,28000.0,20.5827,20.5899,20.5683,20.5827,28000.0
2005-05-27 13:30:00,28.66,28.75,28.66,28.73,91600.0,20.5827,20.6473,20.5827,20.633,91600.0
2005-05-27 13:35:00,28.73,28.73,28.7,28.72,66800.0,20.633,20.633,20.6114,20.6258,66800.0
2005-05-27 13:40:00,28.71,28.72,28.69,28.69,12800.0,20.6186,20.6258,20.6042,20.6042,12800.0
2005-05-27 13:45:00,28.7,28.7,28.67,28.67,15600.0,20.6114,20.6114,20.5899,20.5899,15600.0
2005-05-27 13:50:00,28.68,28.68,28.64,28.65,21800.0,20.5971,20.5971,20.5683,20.5755,21800.0
2005-05-27 13:55:00,28.64,28.64,28.61,28.61,59400.0,20.5683,20.5683,20.5468,20.5468,59400.0
2005-05-27 14:00:00,28.61,28.61,28.59,28.59,33200.0,20.5468,20.5468,20.5324,20.5324,33200.0
2005-05-27 14:05:00,28.6,28.61,28.6,28.61,76200.0,20.5396,20.5468,20.5396,20.5468,76200.0
2005-05-27 14:10:00,28.61,28.61,28.61,28.61,22400.0,20.5468,20.5468,20.5468,20.5468,22400.0
2005-05-27 14:15:00,28.61,28.63,28.61,28.63,21800.0,20.5468,20.5611,20.5468,20.5611,21800.0
2005-05-27 14:20:00,28.63,28.64,28.63,28.64,17800.0,20.5611,20.5683,20.5611,20.5683,17800.0
2005-05-27 14:25:00,28.64,28.64,28.64,28.64,12000.0,20.5683,20.5683,20.5683,20.5683,12000.0
2005-05-27 14:30:00,28.64,28.64,28.61,28.61,13400.0,20.5683,20.5683,20.5468,20.5468,13400.0
2005-05-27 14:35:00,28.61,28.64,28.6,28.64,35800.0,20.5468,20.5683,20.5396,20.5683,35800.0
2005-05-27 14:40:00,28.64,28.65,28.6,28.61,67600.0,20.5683,20.5755,20.5396,20.5468,67600.0
2005-05-27 14:45:00,28.61,28.62,28.6,28.6,31200.0,20.5468,20.554,20.5396,20.5396,31200.0
2005-05-27 14:50:00,28.6,28.6,28.59,28.6,20200.0,20.5396,20.5396,20.5324,20.5396,20200.0
2005-05-27 14:55:00,28.6,28.6,28.58,28.58,48600.0,20.5396,20.5396,20.5252,20.5252,48600.0
2005-05-27 15:00:00,28.58,28.58,28.57,28.58,61600.0,20.5252,20.5252,20.5181,20.5252,61600.0
2005-05-27 15:05:00,28.58,28.58,28.54,28.55,127000.0,20.5252,20.5252,20.4965,20.5037,127000.0
2005-05-27 15:10:00,28.55,28.55,28.52,28.53,57200.0,20.5037,20.5037,20.4821,20.4893,57200.0
2005-05-27 15:15:00,28.53,28.55,28.53,28.54,74400.0,20.4893,20.5037,20.4893,20.4965,74400.0
2005-05-27 15:20:00,28.54,28.54,28.53,28.53,65800.0,20.4965,20.4965,20.4893,20.4893,65800.0
2005-05-27 15:25:00,28.53,28.53,28.52,28.53,69200.0,20.4893,20.4893,20.4821,20.4893,69200.0
2005-05-27 15:30:00,28.53,28.54,28.52,28.54,102400.0,20.4893,20.4965,20.4821,20.4965,102400.0
2005-05-27 15:35:00,28.54,28.55,28.54,28.55,68600.0,20.4965,20.5037,20.4965,20.5037,68600.0
2005-05-27 15:40:00,28.55,28.55,28.54,28.55,83600.0,20.5037,20.5037,20.4965,20.5037,83600.0
2005-05-27 15:45:00,28.56,28.59,28.56,28.58,72200.0,20.5109,20.5324,20.5109,20.5252,72200.0
2005-05-27 15:50:00,28.58,28.59,28.58,28.58,94800.0,20.5252,20.5324,20.5252,20.5252,94800.0
2005-05-27 15:55:00,28.58,28.58,28.58,28.58,70000.0,20.5252,20.5252,20.5252,20.5252,70000.0
2005-05-31 09:30:00,28.48,28.53,28.46,28.47,165000.0,20.4534,20.4893,20.4391,20.4462,165000.0
2005-05-31 09:35:00,28.48,28.49,28.4,28.44,73200.0,20.4534,20.4606,20.396,20.4247,73200.0
2005-05-31 09:40:00,28.44,28.47,28.38,28.38,106000.0,20.4247,20.4462,20.3816,20.3816,106000.0
2005-05-31 09:45:00,28.38,28.39,28.28,28.29,358200.0,20.3816,20.3888,20.3098,20.317,358200.0
2005-05-31 09:50:00,28.33,28.4,28.3,28.4,116200.0,20.3457,20.396,20.3242,20.396,116200.0
2005-05-31 09:55:00,28.39,28.41,28.33,28.36,187800.0,20.3888,20.4031,20.3457,20.3672,187800.0
2005-05-31 10:00:00,28.36,28.42,28.35,28.35,167000.0,20.3672,20.4103,20.3601,20.3601,167000.0
2005-05-31 10:05:00,28.35,28.4,28.35,28.36,61000.0,20.3601,20.396,20.3601,20.3672,61000.0
2005-05-31 10:10:00,28.36,28.37,28.34,28.35,62800.0,20.3672,20.3744,20.3529,20.3601,62800.0
2005-05-31 10:15:00,28.34,28.36,28.3,28.32,89400.0,20.3529,20.3672,20.3242,20.3385,89400.0
2005-05-31 10:20:00,28.32,28.32,28.29,28.29,74200.0,20.3385,20.3385,20.317,20.317,74200.0
2005-05-31 10:25:00,28.28,28.35,28.28,28.34,53600.0,20.3098,20.3601,20.3098,20.3529,53600.0
2005-05-31 10:30:00,28.34,28.34,28.32,28.32,25800.0,20.3529,20.3529,20.3385,20.3385,25800.0
2005-05-31 10:35:00,28.33,28.35,28.32,28.35,53200.0,20.3457,20.3601,20.3385,20.3601,53200.0
2005-05-31 10:40:00,28.35,28.4,28.35,28.39,63400.0,20.3601,20.396,20.3601,20.3888,63400.0
2005-05-31 10:45:00,28.39,28.43,28.39,28.43,64800.0,20.3888,20.4175,20.3888,20.4175,64800.0
2005-05-31 10:50:00,28.43,28.44,28.42,28.42,198000.0,20.4175,20.4247,20.4103,20.4103,198000.0
2005-05-31 10:55:00,28.42,28.42,28.4,28.42,44600.0,20.4103,20.4103,20.396,20.4103,44600.0
2005-05-31 11:00:00,28.42,28.43,28.38,28.39,83000.0,20.4103,20.4175,20.3816,20.3888,83000.0
2005-05-31 11:05:00,28.39,28.43,28.39,28.41,76600.0,20.3888,20.4175,20.3888,20.4031,76600.0
2005-05-31 11:10:00,28.41,28.47,28.41,28.46,44800.0,20.4031,20.4462,20.4031,20.4391,44800.0
2005-05-31 11:15:00,28.46,28.48,28.43,28.45,168200.0,20.4391,20.4534,20.4175,20.4319,168200.0
2005-05-31 11:20:00,28.45,28.48,28.45,28.45,55200.0,20.4319,20.4534,20.4319,20.4319,55200.0
2005-05-31 11:25:00,28.46,28.5,28.45,28.5,54400.0,20.4391,20.4678,20.4319,20.4678,54400.0
2005-05-31 11:30:00,28.5,28.52,28.48,28.48,30600.0,20.4678,20.4821,20.4534,20.4534,30600.0
2005-05-31 11:35:00,28.48,28.48,28.45,28.48,76000.0,20.4534,20.4534,20.4319,20.4534,76000.0
2005-05-31 11:40:00,28.48,28.49,28.46,28.47,34000.0,20.4534,20.4606,20.4391,20.4462,34000.0
2005-05-31 11:45:00,28.46,28.49,28.46,28.49,28200.0,20.4391,20.4606,20.4391,20.4606,28200.0
2005-05-31 11:50:00,28.49,28.5,28.48,28.48,16800.0,20.4606,20.4678,20.4534,20.4534,16800.0
2005-05-31 11:55:00,28.48,28.5,28.48,28.5,88400.0,20.4534,20.4678,20.4534,20.4678,88400.0
2005-05-31 12:00:00,28.5,28.5,28.48,28.48,37200.0,20.4678,20.4678,20.4534,20.4534,37200.0
2005-05-31 12:05:00,28.48,28.5,28.47,28.49,54200.0,20.4534,20.4678,20.4462,20.4606,54200.0
2005-05-31 12:10:00,28.49,28.49,28.48,28.49,31000.0,20.4606,20.4606,20.4534,20.4606,31000.0
2005-05-31 12:15:00,28.48,28.5,28.48,28.5,53000.0,20.4534,20.4678,20.4534,20.4678,53000.0
2005-05-31 12:20:00,28.5,28.52,28.5,28.51,73000.0,20.4678,20.4821,20.4678,20.475,73000.0
2005-05-31 12:25:00,28.5,28.51,28.5,28.5,13800.0,20.4678,20.475,20.4678,20.4678,13800.0
2005-05-31 12:30:00,28.5,28.51,28.49,28.49,21800.0,20.4678,20.475,20.4606,20.4606,21800.0
2005-05-31 12:35:00,28.49,28.5,28.48,28.49,24200.0,20.4606,20.4678,20.4534,20.4606,24200.0
2005-05-31 12:40:00,28.5,28.5,28.49,28.49,9200.0,20.4678,20.4678,20.4606,20.4606,9200.0
2005-05-31 12:45:00,28.5,28.53,28.49,28.52,16800.0,20.4678,20.4893,20.4606,20.4821,16800.0
2005-05-31 12:50:00,28.53,28.53,28.5,28.51,43000.0,20.4893,20.4893,20.4678,20.475,43000.0
2005-05-31 12:55:00,28.52,28.54,28.52,28.53,28400.0,20.4821,20.4965,20.4821,20.4893,28400.0
2005-05-31 13:00:00,28.53,28.54,28.53,28.53,14600.0,20.4893,20.4965,20.4893,20.4893,14600.0
2005-05-31 13:05:00,28.53,28.56,28.53,28.54,56000.0,20.4893,20.5109,20.4893,20.4965,56000.0
2005-05-31 13:10:00,28.54,28.55,28.54,28.55,15000.0,20.4965,20.5037,20.4965,20.5037,15000.0
2005-05-31 13:15:00,28.54,28.56,28.54,28.56,13800.0,20.4965,20.5109,20.4965,20.5109,13800.0
2005-05-31 13:20:00,28.55,28.63,28.55,28.63,223600.0,20.5037,20.5611,20.5037,20.5611,223600.0
2005-05-31 13:25:00,28.63,28.63,28.6,28.6,66600.0,20.5611,20.5611,20.5396,20.5396,66600.0
2005-05-31 13:30:00,28.6,28.65,28.59,28.64,37400.0,20.5396,20.5755,20.5324,20.5683,37400.0
2005-05-31 13:35:00,28.64,28.66,28.61,28.61,49400.0,20.5683,20.5827,20.5468,20.5468,49400.0
2005-05-31 13:40:00,28.61,28.63,28.6,28.61,8000.0,20.5468,20.5611,20.5396,20.5468,8000.0
2005-05-31 13:45:00,28.63,28.68,28.63,28.66,43400.0,20.5611,20.5971,20.5611,20.5827,43400.0
2005-05-31 13:50:00,28.67,28.71,28.67,28.7,38800.0,20.5899,20.6186,20.5899,20.6114,38800.0
2005-05-31 13:55:00,28.7,28.73,28.7,28.73,82400.0,20.6114,20.633,20.6114,20.633,82400.0
2005-05-31 14:00:00,28.73,28.78,28.73,28.77,139800.0,20.633,20.6689,20.633,20.6617,139800.0
2005-05-31 14:05:00,28.77,28.79,28.75,28.75,135600.0,20.6617,20.6761,20.6473,20.6473,135600.0
2005-05-31 14:10:00,28.75,28.75,28.7,28.75,154600.0,20.6473,20.6473,20.6114,20.6473,154600.0
2005-05-31 14:15:00,28.75,28.75,28.73,28.74,45200.0,20.6473,20.6473,20.633,20.6401,45200.0
2005-05-31 14:20:00,28.73,28.75,28.73,28.73,33000.0,20.633,20.6473,20.633,20.633,33000.0
2005-05-31 14:25:00,28.73,28.78,28.73,28.75,174400.0,20.633,20.6689,20.633,20.6473,174400.0
2005-05-31 14:30:00,28.75,28.85,28.75,28.84,117600.0,20.6473,20.7191,20.6473,20.712,117600.0
2005-05-31 14:35:00,28.84,28.86,28.83,28.86,84400.0,20.712,20.7263,20.7048,20.7263,84400.0
2005-05-31 14:40:00,28.86,28.86,28.82,28.82,100800.0,20.7263,20.7263,20.6976,20.6976,100800.0
2005-05-31 14:45:00,28.81,28.83,28.8,28.81,53800.0,20.6904,20.7048,20.6832,20.6904,53800.0
2005-05-31 14:50:00,28.81,28.82,28.8,28.8,32200.0,20.6904,20.6976,20.6832,20.6832,32200.0
2005-05-31 14:55:00,28.8,28.82,28.79,28.82,33200.0,20.6832,20.6976,20.6761,20.6976,33200.0
2005-05-31 15:00:00,28.82,28.85,28.81,28.81,72000.0,20.6976,20.7191,20.6904,20.6904,72000.0
2005-05-31 15:05:00,28.82,28.82,28.77,28.77,53800.0,20.6976,20.6976,20.6617,20.6617,53800.0
2005-05-31 15:10:00,28.77,28.78,28.75,28.77,40400.0,20.6617,20.6689,20.6473,20.6617,40400.0
2005-05-31 15:15:00,28.77,28.83,28.77,28.78,57800.0,20.6617,20.7048,20.6617,20.6689,57800.0
2005-05-31 15:20:00,28.78,28.81,28.77,28.8,55600.0,20.6689,20.6904,20.6617,20.6832,55600.0
2005-05-31 15:25:00,28.8,28.81,28.76,28.76,80400.0,20.6832,20.6904,20.6545,20.6545,80400.0
2005-05-31 15:30:00,28.76,28.76,28.69,28.71,74200.0,20.6545,20.6545,20.6042,20.6186,74200.0
2005-05-31 15:35:00,28.7,28.72,28.68,28.69,56600.0,20.6114,20.6258,20.5971,20.6042,56600.0
2005-05-31 15:40:00,28.69,28.69,28.62,28.62,74200.0,20.6042,20.6042,20.554,20.554,74200.0
2005-05-31 15:45:00,28.61,28.64,28.6,28.64,90400.0,20.5468,20.5683,20.5396,20.5683,90400.0
2005-05-31 15:50:00,28.64,28.66,28.63,28.66,110200.0,20.5683,20.5827,20.5611,20.5827,110200.0
2005-05-31 15:55:00,28.66,28.66,28.61,28.61,124600.0,20.5827,20.5827,20.5468,20.5468,124600.0
2005-06-01 09:30:00,28.53,28.53,28.47,28.5,155600.0,20.4893,20.4893,20.4462,20.4678,155600.0
2005-06-01 09:35:00,28.5,28.55,28.5,28.53,60800.0,20.4678,20.5037,20.4678,20.4893,60800.0
2005-06-01 09:40:00,28.53,28.63,28.48,28.61,140000.0,20.4893,20.5611,20.4534,20.5468,140000.0
2005-06-01 09:45:00,28.63,28.63,28.5,28.61,91000.0,20.5611,20.5611,20.4678,20.5468,91000.0
2005-06-01 09:50:00,28.61,28.64,28.6,28.6,50400.0,20.5468,20.5683,20.5396,20.5396,50400.0
2005-06-01 09:55:00,28.61,28.61,28.53,28.61,60600.0,20.5468,20.5468,20.4893,20.5468,60600.0
2005-06-01 10:00:00,28.61,28.73,28.61,28.65,257400.0,20.5468,20.633,20.5468,20.5755,257400.0
2005-06-01 10:05:00,28.68,28.75,28.66,28.74,137400.0,20.5971,20.6473,20.5827,20.6401,137400.0
2005-06-01 10:10:00,28.73,28.73,28.6,28.73,128800.0,20.633,20.633,20.5396,20.633,128800.0
2005-06-01 10:15:00,28.73,28.75,28.68,28.68,131600.0,20.633,20.6473,20.5971,20.5971,131600.0
2005-06-01 10:20:00,28.68,28.71,28.65,28.71,110000.0,20.5971,20.6186,20.5755,20.6186,110000.0
2005-06-01 10:25:00,28.71,28.73,28.71,28.72,460600.0,20.6186,20.633,20.6186,20.6258,460600.0
2005-06-01 10:30:00,28.73,28.79,28.73,28.77,93600.0,20.633,20.6761,20.633,20.6617,93600.0
2005-06-01 10:35:00,28.77,28.78,28.74,28.76,50000.0,20.6617,20.6689,20.6401,20.6545,50000.0
2005-06-01 10:40:00,28.76,28.78,28.75,28.75,87800.0,20.6545,20.6689,20.6473,20.6473,87800.0
2005-06-01 10:45:00,28.75,28.75,28.73,28.74,42000.0,20.6473,20.6473,20.633,20.6401,42000.0
2005-06-01 10:50:00,28.74,28.75,28.72,28.73,86400.0,20.6401,20.6473,20.6258,20.633,86400.0
2005-06-01 10:55:00,28.73,28.75,28.72,28.75,48200.0,20.633,20.6473,20.6258,20.6473,48200.0
2005-06-01 11:00:00,28.75,28.79,28.74,28.79,63600.0,20.6473,20.6761,20.6401,20.6761,63600.0
2005-06-01 11:05:00,28.79,28.79,28.77,28.79,50400.0,20.6761,20.6761,20.6617,20.6761,50400.0
2005-06-01 11:10:00,28.78,28.79,28.76,28.79,182800.0,20.6689,20.6761,20.6545,20.6761,182800.0
2005-06-01 11:15:00,28.79,28.86,28.79,28.83,92200.0,20.6761,20.7263,20.6761,20.7048,92200.0
2005-06-01 11:20:00,28.82,28.82,28.8,28.8,36800.0,20.6976,20.6976,20.6832,20.6832,36800.0
2005-06-01 11:25:00,28.79,28.83,28.79,28.83,120800.0,20.6761,20.7048,20.6761,20.7048,120800.0
2005-06-01 11:30:00,28.83,28.85,28.82,28.85,63600.0,20.7048,20.7191,20.6976,20.7191,63600.0
2005-06-01 11:35:00,28.85,28.87,28.85,28.87,73000.0,20.7191,20.7335,20.7191,20.7335,73000.0
2005-06-01 11:40:00,28.87,28.9,28.87,28.89,199600.0,20.7335,20.7551,20.7335,20.7479,199600.0
2005-06-01 11:45:00,28.88,28.9,28.86,28.89,37200.0,20.7407,20.7551,20.7263,20.7479,37200.0
2005-06-01 11:50:00,28.89,28.93,28.88,28.92,109400.0,20.7479,20.7766,20.7407,20.7694,109400.0
2005-06-01 11:55:00,28.91,28.93,28.9,28.9,283200.0,20.7622,20.7766,20.7551,20.7551,283200.0
2005-06-01 12:00:00,28.91,28.98,28.91,28.96,102200.0,20.7622,20.8125,20.7622,20.7981,102200.0
2005-06-01 12:05:00,28.97,29.0,28.9,28.9,261200.0,20.8053,20.8269,20.7551,20.7551,261200.0
2005-06-01 12:10:00,28.9,28.9,28.88,28.88,39800.0,20.7551,20.7551,20.7407,20.7407,39800.0
2005-06-01 12:15:00,28.89,28.93,28.88,28.89,59000.0,20.7479,20.7766,20.7407,20.7479,59000.0
2005-06-01 12:20:00,28.88,28.88,28.85,28.85,37600.0,20.7407,20.7407,20.7191,20.7191,37600.0
2005-06-01 12:25:00,28.85,28.86,28.84,28.84,44800.0,20.7191,20.7263,20.712,20.712,44800.0
2005-06-01 12:30:00,28.85,28.87,28.83,28.86,72400.0,20.7191,20.7335,20.7048,20.7263,72400.0
2005-06-01 12:35:00,28.85,28.86,28.85,28.86,51400.0,20.7191,20.7263,20.7191,20.7263,51400.0
2005-06-01 12:40:00,28.86,28.88,28.85,28.88,30400.0,20.7263,20.7407,20.7191,20.7407,30400.0
2005-06-01 12:45:00,28.86,28.88,28.85,28.86,20600.0,20.7263,20.7407,20.7191,20.7263,20600.0
2005-06-01 12:50:00,28.86,28.89,28.86,28.88,33800.0,20.7263,20.7479,20.7263,20.7407,33800.0
2005-06-01 12:55:00,28.89,28.92,28.88,28.92,29200.0,20.7479,20.7694,20.7407,20.7694,29200.0
2005-06-01 13:00:00,28.91,28.91,28.88,28.9,37600.0,20.7622,20.7622,20.7407,20.7551,37600.0
2005-06-01 13:05:00,28.9,28.94,28.89,28.93,55400.0,20.7551,20.7838,20.7479,20.7766,55400.0
2005-06-01 13:10:00,28.93,28.93,28.91,28.91,25400.0,20.7766,20.7766,20.7622,20.7622,25400.0
2005-06-01 13:15:00,28.92,28.93,28.89,28.9,25000.0,20.7694,20.7766,20.7479,20.7551,25000.0
2005-06-01 13:20:00,28.9,28.93,28.9,28.93,37200.0,20.7551,20.7766,20.7551,20.7766,37200.0
2005-06-01 13:25:00,28.93,28.93,28.91,28.92,12800.0,20.7766,20.7766,20.7622,20.7694,12800.0
2005-06-01 13:30:00,28.92,28.95,28.92,28.93,29000.0,20.7694,20.791,20.7694,20.7766,29000.0
2005-06-01 13:35:00,28.93,28.94,28.91,28.91,34000.0,20.7766,20.7838,20.7622,20.7622,34000.0
2005-06-01 13:40:00,28.91,28.93,28.9,28.9,65800.0,20.7622,20.7766,20.7551,20.7551,65800.0
2005-06-01 13:45:00,28.9,28.91,28.88,28.89,62000.0,20.7551,20.7622,20.7407,20.7479,62000.0
2005-06-01 13:50:00,28.89,28.92,28.88,28.91,164600.0,20.7479,20.7694,20.7407,20.7622,164600.0
2005-06-01 13:55:00,28.91,28.93,28.88,28.92,98400.0,20.7622,20.7766,20.7407,20.7694,98400.0
2005-06-01 14:00:00,28.93,28.95,28.92,28.95,44800.0,20.7766,20.791,20.7694,20.791,44800.0
2005-06-01 14:05:00,28.95,28.97,28.92,28.93,129000.0,20.791,20.8053,20.7694,20.7766,129000.0
2005-06-01 14:10:00,28.93,28.95,28.91,28.91,54000.0,20.7766,20.791,20.7622,20.7622,54000.0
2005-06-01 14:15:00,28.91,28.91,28.87,28.91,112000.0,20.7622,20.7622,20.7335,20.7622,112000.0
2005-06-01 14:20:00,28.91,28.91,28.87,28.89,73000.0,20.7622,20.7622,20.7335,20.7479,73000.0
2005-06-01 14:25:00,28.89,28.89,28.83,28.86,70200.0,20.7479,20.7479,20.7048,20.7263,70200.0
2005-06-01 14:30:00,28.87,28.91,28.87,28.89,71600.0,20.7335,20.7622,20.7335,20.7479,71600.0
2005-06-01 14:35:00,28.89,28.92,28.88,28.92,43800.0,20.7479,20.7694,20.7407,20.7694,43800.0
2005-06-01 14:40:00,28.91,28.91,28.79,28.79,100600.0,20.7622,20.7622,20.6761,20.6761,100600.0
2005-06-01 14:45:00,28.79,28.79,28.7,28.75,149200.0,20.6761,20.6761,20.6114,20.6473,149200.0
2005-06-01 14:50:00,28.74,28.77,28.72,28.73,130800.0,20.6401,20.6617,20.6258,20.633,130800.0
2005-06-01 14:55:00,28.74,28.75,28.71,28.75,54400.0,20.6401,20.6473,20.6186,20.6473,54400.0
2005-06-01 15:00:00,28.75,28.77,28.74,28.75,30600.0,20.6473,20.6617,20.6401,20.6473,30600.0
2005-06-01 15:05:00,28.75,28.77,28.74,28.74,46800.0,20.6473,20.6617,20.6401,20.6401,46800.0
2005-06-01 15:10:00,28.74,28.76,28.73,28.76,57800.0,20.6401,20.6545,20.633,20.6545,57800.0
2005-06-01 15:15:00,28.76,28.78,28.72,28.76,74000.0,20.6545,20.6689,20.6258,20.6545,74000.0
2005-06-01 15:20:00,28.76,28.78,28.74,28.77,88600.0,20.6545,20.6689,20.6401,20.6617,88600.0
2005-06-01 15:25:00,28.75,28.78,28.75,28.77,55400.0,20.6473,20.6689,20.6473,20.6617,55400.0
2005-06-01 15:30:00,28.75,28.82,28.75,28.8,122800.0,20.6473,20.6976,20.6473,20.6832,122800.0
2005-06-01 15:35:00,28.79,28.81,28.75,28.77,125200.0,20.6761,20.6904,20.6473,20.6617,125200.0
2005-06-01 15:40:00,28.78,28.81,28.75,28.81,98000.0,20.6689,20.6904,20.6473,20.6904,98000.0
2005-06-01 15:45:00,28.81,28.85,28.81,28.85,70400.0,20.6904,20.7191,20.6904,20.7191,70400.0
2005-06-01 15:50:00,28.85,28.85,28.85,28.85,0.0,20.7191,20.7191,20.7191,20.7191,0.0
2005-06-01 15:55:00,28.85,28.85,28.85,28.85,0.0,20.7191,20.7191,20.7191,20.7191,0.0
2005-06-02 09:30:00,28.68,28.73,28.63,28.72,126800.0,20.5971,20.633,20.5611,20.6258,126800.0
2005-06-02 09:35:00,28.7,28.81,28.68,28.79,73400.0,20.6114,20.6904,20.5971,20.6761,73400.0
2005-06-02 09:40:00,28.79,28.84,28.79,28.84,68400.0,20.6761,20.712,20.6761,20.712,68400.0
2005-06-02 09:45:00,28.84,28.84,28.75,28.79,51800.0,20.712,20.712,20.6473,20.6761,51800.0
2005-06-02 09:50:00,28.79,28.86,28.78,28.86,176200.0,20.6761,20.7263,20.6689,20.7263,176200.0
2005-06-02 09:55:00,28.86,28.89,28.8,28.8,96000.0,20.7263,20.7479,20.6832,20.6832,96000.0
2005-06-02 10:00:00,28.81,28.86,28.8,28.84,42400.0,20.6904,20.7263,20.6832,20.712,42400.0
2005-06-02 10:05:00,28.84,28.84,28.72,28.75,56600.0,20.712,20.712,20.6258,20.6473,56600.0
2005-06-02 10:10:00,28.75,28.75,28.69,28.73,37200.0,20.6473,20.6473,20.6042,20.633,37200.0
2005-06-02 10:15:00,28.72,28.74,28.68,28.69,38600.0,20.6258,20.6401,20.5971,20.6042,38600.0
2005-06-02 10:20:00,28.68,28.73,28.68,28.7,36000.0,20.5971,20.633,20.5971,20.6114,36000.0
2005-06-02 10:25:00,28.7,28.73,28.7,28.73,43200.0,20.6114,20.633,20.6114,20.633,43200.0
2005-06-02 10:30:00,28.73,28.76,28.67,28.67,66000.0,20.633,20.6545,20.5899,20.5899,66000.0
2005-06-02 10:35:00,28.66,28.7,28.63,28.63,137800.0,20.5827,20.6114,20.5611,20.5611,137800.0
2005-06-02 10:40:00,28.63,28.69,28.62,28.67,234200.0,20.5611,20.6042,20.554,20.5899,234200.0
2005-06-02 10:45:00,28.67,28.69,28.67,28.68,105200.0,20.5899,20.6042,20.5899,20.5971,105200.0
2005-06-02 10:50:00,28.69,28.75,28.68,28.75,71400.0,20.6042,20.6473,20.5971,20.6473,71400.0
2005-06-02 10:55:00,28.75,28.78,28.75,28.76,193400.0,20.6473,20.6689,20.6473,20.6545,193400.0
2005-06-02 11:00:00,28.76,28.77,28.75,28.75,73600.0,20.6545,20.6617,20.6473,20.6473,73600.0
2005-06-02 11:05:00,28.75,28.75,28.73,28.74,41800.0,20.6473,20.6473,20.633,20.6401,41800.0
2005-06-02 11:10:00,28.75,28.77,28.74,28.76,37400.0,20.6473,20.6617,20.6401,20.6545,37400.0
2005-06-02 11:15:00,28.76,28.76,28.75,28.75,147400.0,20.6545,20.6545,20.6473,20.6473,147400.0
2005-06-02 11:20:00,28.75,28.78,28.75,28.75,17000.0,20.6473,20.6689,20.6473,20.6473,17000.0
2005-06-02 11:25:00,28.75,28.77,28.75,28.75,53600.0,20.6473,20.6617,20.6473,20.6473,53600.0
2005-06-02 11:30:00,28.75,28.77,28.75,28.77,22000.0,20.6473,20.6617,20.6473,20.6617,22000.0
2005-06-02 11:35:00,28.77,28.82,28.77,28.8,87400.0,20.6617,20.6976,20.6617,20.6832,87400.0
2005-06-02 11:40:00,28.8,28.82,28.78,28.81,98200.0,20.6832,20.6976,20.6689,20.6904,98200.0
2005-06-02 11:45:00,28.81,28.83,28.78,28.79,210400.0,20.6904,20.7048,20.6689,20.6761,210400.0
2005-06-02 11:50:00,28.79,28.79,28.76,28.76,86400.0,20.6761,20.6761,20.6545,20.6545,86400.0
2005-06-02 11:55:00,28.76,28.79,28.75,28.77,70800.0,20.6545,20.6761,20.6473,20.6617,70800.0
2005-06-02 12:00:00,28.77,28.81,28.77,28.79,106200.0,20.6617,20.6904,20.6617,20.6761,106200.0
2005-06-02 12:05:00,28.79,28.84,28.79,28.82,94600.0,20.6761,20.712,20.6761,20.6976,94600.0
2005-06-02 12:10:00,28.82,28.9,28.82,28.9,45200.0,20.6976,20.7551,20.6976,20.7551,45200.0
2005-06-02 12:15:00,28.9,28.93,28.89,28.92,40800.0,20.7551,20.7766,20.7479,20.7694,40800.0
2005-06-02 12:20:00,28.92,28.93,28.89,28.89,19400.0,20.7694,20.7766,20.7479,20.7479,19400.0
2005-06-02 12:25:00,28.88,28.89,28.88,28.88,19200.0,20.7407,20.7479,20.7407,20.7407,19200.0
2005-06-02 12:30:00,28.88,28.91,28.88,28.9,35800.0,20.7407,20.7622,20.7407,20.7551,35800.0
2005-06-02 12:35:00,28.9,28.9,28.85,28.85,19200.0,20.7551,20.7551,20.7191,20.7191,19200.0
2005-06-02 12:40:00,28.85,28.85,28.82,28.83,28400.0,20.7191,20.7191,20.6976,20.7048,28400.0
2005-06-02 12:45:00,28.83,28.84,28.76,28.76,45800.0,20.7048,20.712,20.6545,20.6545,45800.0
2005-06-02 12:50:00,28.75,28.76,28.73,28.74,32000.0,20.6473,20.6545,20.633,20.6401,32000.0
2005-06-02 12:55:00,28.74,28.74,28.72,28.72,42600.0,20.6401,20.6401,20.6258,20.6258,42600.0
2005-06-02 13:00:00,28.72,28.72,28.69,28.72,72000.0,20.6258,20.6258,20.6042,20.6258,72000.0
2005-06-02 13:05:00,28.71,28.75,28.71,28.71,45200.0,20.6186,20.6473,20.6186,20.6186,45200.0
2005-06-02 13:10:00,28.71,28.73,28.7,28.71,26200.0,20.6186,20.633,20.6114,20.6186,26200.0
2005-06-02 13:15:00,28.72,28.75,28.72,28.75,26000.0,20.6258,20.6473,20.6258,20.6473,26000.0
2005-06-02 13:20:00,28.75,28.75,28.72,28.75,13200.0,20.6473,20.6473,20.6258,20.6473,13200.0
2005-06-02 13:25:00,28.75,28.75,28.73,28.74,14800.0,20.6473,20.6473,20.633,20.6401,14800.0
2005-06-02 13:30:00,28.75,28.75,28.74,28.75,39400.0,20.6473,20.6473,20.6401,20.6473,39400.0
2005-06-02 13:35:00,28.75,28.78,28.75,28.78,65800.0,20.6473,20.6689,20.6473,20.6689,65800.0
2005-06-02 13:40:00,28.78,28.78,28.71,28.73,45800.0,20.6689,20.6689,20.6186,20.633,45800.0
2005-06-02 13:45:00,28.74,28.74,28.73,28.73,17800.0,20.6401,20.6401,20.633,20.633,17800.0
2005-06-02 13:50:00,28.73,28.75,28.72,28.72,27400.0,20.633,20.6473,20.6258,20.6258,27400.0
2005-06-02 13:55:00,28.72,28.74,28.72,28.73,18200.0,20.6258,20.6401,20.6258,20.633,18200.0
2005-06-02 14:00:00,28.73,28.75,28.72,28.75,21400.0,20.633,20.6473,20.6258,20.6473,21400.0
2005-06-02 14:05:00,28.76,28.77,28.74,28.75,25800.0,20.6545,20.6617,20.6401,20.6473,25800.0
2005-06-02 14:10:00,28.74,28.74,28.72,28.72,58200.0,20.6401,20.6401,20.6258,20.6258,58200.0
2005-06-02 14:15:00,28.72,28.73,28.7,28.73,76000.0,20.6258,20.633,20.6114,20.633,76000.0
2005-06-02 14:20:00,28.73,28.77,28.73,28.77,43400.0,20.633,20.6617,20.633,20.6617,43400.0
2005-06-02 14:25:00,28.77,28.82,28.77,28.78,49000.0,20.6617,20.6976,20.6617,20.6689,49000.0
2005-06-02 14:30:00,28.78,28.78,28.73,28.75,55800.0,20.6689,20.6689,20.633,20.6473,55800.0
2005-06-02 14:35:00,28.75,28.75,28.73,28.74,65800.0,20.6473,20.6473,20.633,20.6401,65800.0
2005-06-02 14:40:00,28.75,28.75,28.74,28.74,38000.0,20.6473,20.6473,20.6401,20.6401,38000.0
2005-06-02 14:45:00,28.74,28.74,28.7,28.72,58200.0,20.6401,20.6401,20.6114,20.6258,58200.0
2005-06-02 14:50:00,28.72,28.75,28.72,28.75,52800.0,20.6258,20.6473,20.6258,20.6473,52800.0
2005-06-02 14:55:00,28.75,28.75,28.74,28.75,59000.0,20.6473,20.6473,20.6401,20.6473,59000.0
2005-06-02 15:00:00,28.75,28.75,28.74,28.74,41200.0,20.6473,20.6473,20.6401,20.6401,41200.0
2005-06-02 15:05:00,28.74,28.75,28.71,28.73,128200.0,20.6401,20.6473,20.6186,20.633,128200.0
2005-06-02 15:10:00,28.73,28.74,28.72,28.74,33000.0,20.633,20.6401,20.6258,20.6401,33000.0
2005-06-02 15:15:00,28.75,28.75,28.73,28.74,21000.0,20.6473,20.6473,20.633,20.6401,21000.0
2005-06-02 15:20:00,28.74,28.74,28.7,28.7,80000.0,20.6401,20.6401,20.6114,20.6114,80000.0
2005-06-02 15:25:00,28.7,28.72,28.7,28.72,41000.0,20.6114,20.6258,20.6114,20.6258,41000.0
2005-06-02 15:30:00,28.72,28.74,28.72,28.73,104000.0,20.6258,20.6401,20.6258,20.633,104000.0
2005-06-02 15:35:00,28.73,28.8,28.73,28.8,91800.0,20.633,20.6832,20.633,20.6832,91800.0
2005-06-02 15:40:00,28.8,28.82,28.75,28.82,56200.0,20.6832,20.6976,20.6473,20.6976,56200.0
2005-06-02 15:45:00,28.82,28.86,28.81,28.86,133400.0,20.6976,20.7263,20.6904,20.7263,133400.0
2005-06-02 15:50:00,28.85,28.86,28.85,28.86,142800.0,20.7191,20.7263,20.7191,20.7263,142800.0
2005-06-02 15:55:00,28.86,28.86,28.85,28.86,303000.0,20.7263,20.7263,20.7191,20.7263,303000.0
2005-06-03 09:30:00,28.74,28.82,28.73,28.8,108400.0,20.6401,20.6976,20.633,20.6832,108400.0
2005-06-03 09:35:00,28.8,28.86,28.78,28.85,65600.0,20.6832,20.7263,20.6689,20.7191,65600.0
2005-06-03 09:40:00,28.85,28.85,28.75,28.83,68600.0,20.7191,20.7191,20.6473,20.7048,68600.0
2005-06-03 09:45:00,28.83,28.88,28.8,28.87,88800.0,20.7048,20.7407,20.6832,20.7335,88800.0
2005-06-03 09:50:00,28.87,28.94,28.83,28.9,92000.0,20.7335,20.7838,20.7048,20.7551,92000.0
2005-06-03 09:55:00,28.91,28.95,28.9,28.94,72200.0,20.7622,20.791,20.7551,20.7838,72200.0
2005-06-03 10:00:00,28.95,28.98,28.93,28.93,145000.0,20.791,20.8125,20.7766,20.7766,145000.0
2005-06-03 10:05:00,28.93,28.94,28.9,28.91,113200.0,20.7766,20.7838,20.7551,20.7622,113200.0
2005-06-03 10:10:00,28.93,28.96,28.89,28.95,76600.0,20.7766,20.7981,20.7479,20.791,76600.0
2005-06-03 10:15:00,28.95,28.98,28.95,28.98,43200.0,20.791,20.8125,20.791,20.8125,43200.0
2005-06-03 10:20:00,28.98,28.98,28.9,28.9,206600.0,20.8125,20.8125,20.7551,20.7551,206600.0
2005-06-03 10:25:00,28.9,28.93,28.88,28.89,51200.0,20.7551,20.7766,20.7407,20.7479,51200.0
2005-06-03 10:30:00,28.89,28.9,28.86,28.9,34600.0,20.7479,20.7551,20.7263,20.7551,34600.0
2005-06-03 10:35:00,28.91,28.92,28.86,28.86,25200.0,20.7622,20.7694,20.7263,20.7263,25200.0
2005-06-03 10:40:00,28.88,28.89,28.86,28.87,9200.0,20.7407,20.7479,20.7263,20.7335,9200.0
2005-06-03 10:45:00,28.87,28.89,28.87,28.89,24800.0,20.7335,20.7479,20.7335,20.7479,24800.0
2005-06-03 10:50:00,28.88,28.92,28.88,28.89,29800.0,20.7407,20.7694,20.7407,20.7479,29800.0
2005-06-03 10:55:00,28.88,28.9,28.86,28.87,14600.0,20.7407,20.7551,20.7263,20.7335,14600.0
2005-06-03 11:00:00,28.88,28.89,28.84,28.89,43000.0,20.7407,20.7479,20.712,20.7479,43000.0
2005-06-03 11:05:00,28.88,28.88,28.85,28.86,21000.0,20.7407,20.7407,20.7191,20.7263,21000.0
2005-06-03 11:10:00,28.86,28.86,28.84,28.85,28200.0,20.7263,20.7263,20.712,20.7191,28200.0
2005-06-03 11:15:00,28.86,28.86,28.8,28.82,32000.0,20.7263,20.7263,20.6832,20.6976,32000.0
2005-06-03 11:20:00,28.82,28.83,28.79,28.8,15200.0,20.6976,20.7048,20.6761,20.6832,15200.0
2005-06-03 11:25:00,28.8,28.82,28.79,28.82,24800.0,20.6832,20.6976,20.6761,20.6976,24800.0
2005-06-03 11:30:00,28.81,28.82,28.8,28.8,15800.0,20.6904,20.6976,20.6832,20.6832,15800.0
2005-06-03 11:35:00,28.79,28.81,28.75,28.76,32600.0,20.6761,20.6904,20.6473,20.6545,32600.0
2005-06-03 11:40:00,28.77,28.77,28.7,28.7,114800.0,20.6617,20.6617,20.6114,20.6114,114800.0
2005-06-03 11:45:00,28.7,28.7,28.63,28.65,75800.0,20.6114,20.6114,20.5611,20.5755,75800.0
2005-06-03 11:50:00,28.64,28.64,28.59,28.59,71800.0,20.5683,20.5683,20.5324,20.5324,71800.0
2005-06-03 11:55:00,28.59,28.59,28.52,28.55,118000.0,20.5324,20.5324,20.4821,20.5037,118000.0
2005-06-03 12:00:00,28.55,28.56,28.54,28.55,51600.0,20.5037,20.5109,20.4965,20.5037,51600.0
2005-06-03 12:05:00,28.55,28.55,28.5,28.51,46400.0,20.5037,20.5037,20.4678,20.475,46400.0
2005-06-03 12:10:00,28.51,28.52,28.46,28.49,53800.0,20.475,20.4821,20.4391,20.4606,53800.0
2005-06-03 12:15:00,28.49,28.49,28.47,28.47,63000.0,20.4606,20.4606,20.4462,20.4462,63000.0
2005-06-03 12:20:00,28.48,28.49,28.46,28.46,19000.0,20.4534,20.4606,20.4391,20.4391,19000.0
2005-06-03 12:25:00,28.46,28.47,28.45,28.45,20200.0,20.4391,20.4462,20.4319,20.4319,20200.0
2005-06-03 12:30:00,28.46,28.48,28.44,28.46,29800.0,20.4391,20.4534,20.4247,20.4391,29800.0
2005-06-03 12:35:00,28.45,28.49,28.43,28.49,27400.0,20.4319,20.4606,20.4175,20.4606,27400.0
2005-06-03 12:40:00,28.49,28.53,28.48,28.53,67400.0,20.4606,20.4893,20.4534,20.4893,67400.0
2005-06-03 12:45:00,28.53,28.53,28.48,28.5,29200.0,20.4893,20.4893,20.4534,20.4678,29200.0
2005-06-03 12:50:00,28.49,28.52,28.49,28.5,29000.0,20.4606,20.4821,20.4606,20.4678,29000.0
2005-06-03 12:55:00,28.49,28.51,28.49,28.49,20200.0,20.4606,20.475,20.4606,20.4606,20200.0
2005-06-03 13:00:00,28.49,28.52,28.49,28.5,24000.0,20.4606,20.4821,20.4606,20.4678,24000.0
2005-06-03 13:05:00,28.51,28.53,28.5,28.53,17400.0,20.475,20.4893,20.4678,20.4893,17400.0
2005-06-03 13:10:00,28.53,28.54,28.52,28.53,52200.0,20.4893,20.4965,20.4821,20.4893,52200.0
2005-06-03 13:15:00,28.53,28.57,28.52,28.57,51400.0,20.4893,20.5181,20.4821,20.5181,51400.0
2005-06-03 13:20:00,28.57,28.59,28.55,28.55,25200.0,20.5181,20.5324,20.5037,20.5037,25200.0
2005-06-03 13:25:00,28.54,28.59,28.54,28.59,21000.0,20.4965,20.5324,20.4965,20.5324,21000.0
2005-06-03 13:30:00,28.59,28.61,28.58,28.61,21200.0,20.5324,20.5468,20.5252,20.5468,21200.0
2005-06-03 13:35:00,28.61,28.63,28.59,28.6,18600.0,20.5468,20.5611,20.5324,20.5396,18600.0
2005-06-03 13:40:00,28.6,28.62,28.6,28.62,5800.0,20.5396,20.554,20.5396,20.554,5800.0
2005-06-03 13:45:00,28.61,28.63,28.61,28.61,24000.0,20.5468,20.5611,20.5468,20.5468,24000.0
2005-06-03 13:50:00,28.61,28.63,28.6,28.6,11800.0,20.5468,20.5611,20.5396,20.5396,11800.0
2005-06-03 13:55:00,28.6,28.61,28.59,28.61,4000.0,20.5396,20.5468,20.5324,20.5468,4000.0
2005-06-03 14:00:00,28.61,28.63,28.57,28.57,19600.0,20.5468,20.5611,20.5181,20.5181,19600.0
2005-06-03 14:05:00,28.57,28.61,28.55,28.61,25400.0,20.5181,20.5468,20.5037,20.5468,25400.0
2005-06-03 14:10:00,28.61,28.61,28.58,28.6,20600.0,20.5468,20.5468,20.5252,20.5396,20600.0
2005-06-03 14:15:00,28.6,28.67,28.6,28.65,45800.0,20.5396,20.5899,20.5396,20.5755,45800.0
2005-06-03 14:20:00,28.65,28.65,28.63,28.64,26000.0,20.5755,20.5755,20.5611,20.5683,26000.0
2005-06-03 14:25:00,28.64,28.64,28.61,28.61,31200.0,20.5683,20.5683,20.5468,20.5468,31200.0
2005-06-03 14:30:00,28.61,28.61,28.57,28.57,30600.0,20.5468,20.5468,20.5181,20.5181,30600.0
2005-06-03 14:35:00,28.57,28.57,28.5,28.53,61800.0,20.5181,20.5181,20.4678,20.4893,61800.0
2005-06-03 14:40:00,28.51,28.55,28.51,28.54,32200.0,20.475,20.5037,20.475,20.4965,32200.0
2005-06-03 14:45:00,28.54,28.54,28.49,28.5,52000.0,20.4965,20.4965,20.4606,20.4678,52000.0
2005-06-03 14:50:00,28.5,28.5,28.43,28.45,76600.0,20.4678,20.4678,20.4175,20.4319,76600.0
2005-06-03 14:55:00,28.45,28.47,28.43,28.43,57600.0,20.4319,20.4462,20.4175,20.4175,57600.0
2005-06-03 15:00:00,28.44,28.47,28.4,28.43,42400.0,20.4247,20.4462,20.396,20.4175,42400.0
2005-06-03 15:05:00,28.43,28.45,28.43,28.43,26000.0,20.4175,20.4319,20.4175,20.4175,26000.0
2005-06-03 15:10:00,28.43,28.43,28.39,28.41,41400.0,20.4175,20.4175,20.3888,20.4031,41400.0
2005-06-03 15:15:00,28.41,28.41,28.38,28.41,39000.0,20.4031,20.4031,20.3816,20.4031,39000.0
2005-06-03 15:20:00,28.4,28.4,28.38,28.38,76600.0,20.396,20.396,20.3816,20.3816,76600.0
2005-06-03 15:25:00,28.38,28.39,28.35,28.39,56400.0,20.3816,20.3888,20.3601,20.3888,56400.0
2005-06-03 15:30:00,28.39,28.4,28.36,28.4,40400.0,20.3888,20.396,20.3672,20.396,40400.0
2005-06-03 15:35:00,28.4,28.43,28.4,28.42,52200.0,20.396,20.4175,20.396,20.4103,52200.0
2005-06-03 15:40:00,28.42,28.48,28.41,28.45,67800.0,20.4103,20.4534,20.4031,20.4319,67800.0
2005-06-03 15:45:00,28.46,28.49,28.44,28.48,89800.0,20.4391,20.4606,20.4247,20.4534,89800.0
2005-06-03 15:50:00,28.49,28.49,28.44,28.47,106200.0,20.4606,20.4606,20.4247,20.4462,106200.0
2005-06-03 15:55:00,28.47,28.48,28.47,28.48,143200.0,20.4462,20.4534,20.4462,20.4534,143200.0
2005-06-06 09:30:00,28.52,28.56,28.48,28.5,72000.0,20.4821,20.5109,20.4534,20.4678,72000.0
2005-06-06 09:35:00,28.48,28.49,28.39,28.39,50600.0,20.4534,20.4606,20.3888,20.3888,50600.0
2005-06-06 09:40:00,28.39,28.47,28.36,28.41,49600.0,20.3888,20.4462,20.3672,20.4031,49600.0
2005-06-06 09:45:00,28.41,28.52,28.36,28.49,126400.0,20.4031,20.4821,20.3672,20.4606,126400.0
2005-06-06 09:50:00,28.49,28.57,28.48,28.56,113800.0,20.4606,20.5181,20.4534,20.5109,113800.0
2005-06-06 09:55:00,28.56,28.61,28.56,28.6,67000.0,20.5109,20.5468,20.5109,20.5396,67000.0
2005-06-06 10:00:00,28.62,28.65,28.62,28.63,34000.0,20.554,20.5755,20.554,20.5611,34000.0
2005-06-06 10:05:00,28.63,28.68,28.63,28.65,64400.0,20.5611,20.5971,20.5611,20.5755,64400.0
2005-06-06 10:10:00,28.65,28.68,28.64,28.68,35200.0,20.5755,20.5971,20.5683,20.5971,35200.0
2005-06-06 10:15:00,28.68,28.68,28.66,28.68,41400.0,20.5971,20.5971,20.5827,20.5971,41400.0
2005-06-06 10:20:00,28.68,28.72,28.67,28.72,86000.0,20.5971,20.6258,20.5899,20.6258,86000.0
2005-06-06 10:25:00,28.72,28.72,28.63,28.63,33200.0,20.6258,20.6258,20.5611,20.5611,33200.0
2005-06-06 10:30:00,28.63,28.67,28.54,28.67,163000.0,20.5611,20.5899,20.4965,20.5899,163000.0
2005-06-06 10:35:00,28.67,28.7,28.64,28.68,58800.0,20.5899,20.6114,20.5683,20.5971,58800.0
2005-06-06 10:40:00,28.66,28.75,28.66,28.75,83800.0,20.5827,20.6473,20.5827,20.6473,83800.0
2005-06-06 10:45:00,28.75,28.75,28.67,28.71,43600.0,20.6473,20.6473,20.5899,20.6186,43600.0
2005-06-06 10:50:00,28.71,28.73,28.69,28.71,25800.0,20.6186,20.633,20.6042,20.6186,25800.0
2005-06-06 10:55:00,28.7,28.73,28.63,28.64,25800.0,20.6114,20.633,20.5611,20.5683,25800.0
2005-06-06 11:00:00,28.63,28.63,28.57,28.6,23400.0,20.5611,20.5611,20.5181,20.5396,23400.0
2005-06-06 11:05:00,28.6,28.63,28.6,28.61,15000.0,20.5396,20.5611,20.5396,20.5468,15000.0
2005-06-06 11:10:00,28.61,28.61,28.58,28.58,22600.0,20.5468,20.5468,20.5252,20.5252,22600.0
2005-06-06 11:15:00,28.58,28.59,28.57,28.58,10600.0,20.5252,20.5324,20.5181,20.5252,10600.0
2005-06-06 11:20:00,28.58,28.61,28.58,28.61,20200.0,20.5252,20.5468,20.5252,20.5468,20200.0
2005-06-06 11:25:00,28.61,28.67,28.61,28.63,38000.0,20.5468,20.5899,20.5468,20.5611,38000.0
2005-06-06 11:30:00,28.62,28.64,28.62,28.64,85600.0,20.554,20.5683,20.554,20.5683,85600.0
2005-06-06 11:35:00,28.64,28.68,28.64,28.68,33200.0,20.5683,20.5971,20.5683,20.5971,33200.0
2005-06-06 11:40:00,28.68,28.7,28.68,28.7,16600.0,20.5971,20.6114,20.5971,20.6114,16600.0
2005-06-06 11:45:00,28.7,28.72,28.68,28.72,22200.0,20.6114,20.6258,20.5971,20.6258,22200.0
2005-06-06 11:50:00,28.71,28.72,28.71,28.72,17800.0,20.6186,20.6258,20.6186,20.6258,17800.0
2005-06-06 11:55:00,28.72,28.74,28.68,28.73,44200.0,20.6258,20.6401,20.5971,20.633,44200.0
2005-06-06 12:00:00,28.74,28.8,28.73,28.78,77600.0,20.6401,20.6832,20.633,20.6689,77600.0
2005-06-06 12:05:00,28.78,28.8,28.75,28.78,32400.0,20.6689,20.6832,20.6473,20.6689,32400.0
2005-06-06 12:10:00,28.79,28.8,28.79,28.79,24600.0,20.6761,20.6832,20.6761,20.6761,24600.0
2005-06-06 12:15:00,28.79,28.79,28.77,28.78,29600.0,20.6761,20.6761,20.6617,20.6689,29600.0
2005-06-06 12:20:00,28.78,28.79,28.77,28.78,34800.0,20.6689,20.6761,20.6617,20.6689,34800.0
2005-06-06 12:25:00,28.78,28.78,28.75,28.75,33600.0,20.6689,20.6689,20.6473,20.6473,33600.0
2005-06-06 12:30:00,28.75,28.75,28.72,28.73,30200.0,20.6473,20.6473,20.6258,20.633,30200.0
2005-06-06 12:35:00,28.73,28.75,28.73,28.75,17000.0,20.633,20.6473,20.633,20.6473,17000.0
2005-06-06 12:40:00,28.75,28.77,28.75,28.75,14600.0,20.6473,20.6617,20.6473,20.6473,14600.0
2005-06-06 12:45:00,28.76,28.77,28.75,28.75,16800.0,20.6545,20.6617,20.6473,20.6473,16800.0
2005-06-06 12:50:00,28.75,28.75,28.75,28.75,13000.0,20.6473,20.6473,20.6473,20.6473,13000.0
2005-06-06 12:55:00,28.75,28.76,28.74,28.75,9000.0,20.6473,20.6545,20.6401,20.6473,9000.0
2005-06-06 13:00:00,28.75,28.75,28.74,28.75,39800.0,20.6473,20.6473,20.6401,20.6473,39800.0
2005-06-06 13:05:00,28.75,28.77,28.75,28.77,19000.0,20.6473,20.6617,20.6473,20.6617,19000.0
2005-06-06 13:10:00,28.77,28.79,28.77,28.79,44800.0,20.6617,20.6761,20.6617,20.6761,44800.0
2005-06-06 13:15:00,28.79,28.83,28.78,28.81,95200.0,20.6761,20.7048,20.6689,20.6904,95200.0
2005-06-06 13:20:00,28.81,28.83,28.79,28.83,32200.0,20.6904,20.7048,20.6761,20.7048,32200.0
2005-06-06 13:25:00,28.83,28.85,28.82,28.85,39800.0,20.7048,20.7191,20.6976,20.7191,39800.0
2005-06-06 13:30:00,28.85,28.86,28.84,28.86,56200.0,20.7191,20.7263,20.712,20.7263,56200.0
2005-06-06 13:35:00,28.86,28.9,28.86,28.9,93000.0,20.7263,20.7551,20.7263,20.7551,93000.0
2005-06-06 13:40:00,28.89,28.91,28.86,28.88,56200.0,20.7479,20.7622,20.7263,20.7407,56200.0
2005-06-06 13:45:00,28.88,28.93,28.88,28.93,54800.0,20.7407,20.7766,20.7407,20.7766,54800.0
2005-06-06 13:50:00,28.93,28.95,28.92,28.92,54400.0,20.7766,20.791,20.7694,20.7694,54400.0
2005-06-06 13:55:00,28.93,28.93,28.92,28.92,51600.0,20.7766,20.7766,20.7694,20.7694,51600.0
2005-06-06 14:00:00,28.92,28.93,28.89,28.93,55800.0,20.7694,20.7766,20.7479,20.7766,55800.0
2005-06-06 14:05:00,28.93,28.95,28.93,28.93,68800.0,20.7766,20.791,20.7766,20.7766,68800.0
2005-06-06 14:10:00,28.93,28.94,28.92,28.93,31400.0,20.7766,20.7838,20.7694,20.7766,31400.0
2005-06-06 14:15:00,28.94,28.95,28.93,28.93,58000.0,20.7838,20.791,20.7766,20.7766,58000.0
2005-06-06 14:20:00,28.93,28.95,28.93,28.95,50600.0,20.7766,20.791,20.7766,20.791,50600.0
2005-06-06 14:25:00,28.95,28.98,28.94,28.98,78200.0,20.791,20.8125,20.7838,20.8125,78200.0
2005-06-06 14:30:00,28.98,28.99,28.97,28.98,54000.0,20.8125,20.8197,20.8053,20.8125,54000.0
2005-06-06 14:35:00,28.98,28.98,28.97,28.98,35200.0,20.8125,20.8125,20.8053,20.8125,35200.0
2005-06-06 14:40:00,28.98,28.98,28.92,28.93,52200.0,20.8125,20.8125,20.7694,20.7766,52200.0
2005-06-06 14:45:00,28.93,28.93,28.9,28.91,21800.0,20.7766,20.7766,20.7551,20.7622,21800.0
2005-06-06 14:50:00,28.91,28.93,28.89,28.92,65400.0,20.7622,20.7766,20.7479,20.7694,65400.0
2005-06-06 14:55:00,28.91,28.92,28.86,28.86,69400.0,20.7622,20.7694,20.7263,20.7263,69400.0
2005-06-06 15:00:00,28.86,28.88,28.86,28.86,32200.0,20.7263,20.7407,20.7263,20.7263,32200.0
2005-06-06 15:05:00,28.86,28.86,28.83,28.85,59800.0,20.7263,20.7263,20.7048,20.7191,59800.0
2005-06-06 15:10:00,28.85,28.9,28.85,28.88,64600.0,20.7191,20.7551,20.7191,20.7407,64600.0
2005-06-06 15:15:00,28.89,28.89,28.86,28.88,59000.0,20.7479,20.7479,20.7263,20.7407,59000.0
2005-06-06 15:20:00,28.88,28.88,28.86,28.87,41800.0,20.7407,20.7407,20.7263,20.7335,41800.0
2005-06-06 15:25:00,28.88,28.93,28.86,28.92,77000.0,20.7407,20.7766,20.7263,20.7694,77000.0
2005-06-06 15:30:00,28.92,28.93,28.9,28.91,56600.0,20.7694,20.7766,20.7551,20.7622,56600.0
2005-06-06 15:35:00,28.92,28.96,28.91,28.96,78000.0,20.7694,20.7981,20.7622,20.7981,78000.0
2005-06-06 15:40:00,28.96,28.97,28.95,28.95,86400.0,20.7981,20.8053,20.791,20.791,86400.0
2005-06-06 15:45:00,28.96,28.97,28.93,28.95,93000.0,20.7981,20.8053,20.7766,20.791,93000.0
2005-06-06 15:50:00,28.95,28.97,28.93,28.97,96800.0,20.791,20.8053,20.7766,20.8053,96800.0
2005-06-06 15:55:00,28.96,28.99,28.96,28.98,153000.0,20.7981,20.8197,20.7981,20.8125,153000.0
2005-06-07 09:30:00,29.0,29.18,28.98,29.15,634000.0,20.8269,20.9561,20.8125,20.9346,634000.0
2005-06-07 09:35:00,29.16,29.31,29.15,29.3,357000.0,20.9418,21.0495,20.9346,21.0423,357000.0
2005-06-07 09:40:00,29.28,29.31,29.15,29.21,263800.0,21.028,21.0495,20.9346,20.9777,263800.0
2005-06-07 09:45:00,29.2,29.3,29.15,29.25,574200.0,20.9705,21.0423,20.9346,21.0064,574200.0
2005-06-07 09:50:00,29.25,29.25,29.2,29.22,264600.0,21.0064,21.0064,20.9705,20.9849,264600.0
2005-06-07 09:55:00,29.21,29.24,29.18,29.2,182000.0,20.9777,20.9992,20.9561,20.9705,182000.0
2005-06-07 10:00:00,29.21,29.25,29.2,29.25,112000.0,20.9777,21.0064,20.9705,21.0064,112000.0
2005-06-07 10:05:00,29.23,29.33,29.21,29.32,141000.0,20.992,21.0639,20.9777,21.0567,141000.0
2005-06-07 10:10:00,29.3,29.42,29.29,29.36,294400.0,21.0423,21.1285,21.0351,21.0854,294400.0
2005-06-07 10:15:00,29.36,29.39,29.33,29.37,111400.0,21.0854,21.107,21.0639,21.0926,111400.0
2005-06-07 10:20:00,29.36,29.47,29.36,29.45,79800.0,21.0854,21.1644,21.0854,21.15,79800.0
2005-06-07 10:25:00,29.45,29.49,29.45,29.47,114000.0,21.15,21.1788,21.15,21.1644,114000.0
2005-06-07 10:30:00,29.47,29.49,29.39,29.39,113000.0,21.1644,21.1788,21.107,21.107,113000.0
2005-06-07 10:35:00,29.39,29.5,29.39,29.5,225600.0,21.107,21.186,21.107,21.186,225600.0
2005-06-07 10:40:00,29.5,29.65,29.5,29.63,410400.0,21.186,21.2937,21.186,21.2793,410400.0
2005-06-07 10:45:00,29.63,29.68,29.61,29.61,217800.0,21.2793,21.3152,21.265,21.265,217800.0
2005-06-07 10:50:00,29.62,29.72,29.62,29.68,185000.0,21.2721,21.3439,21.2721,21.3152,185000.0
2005-06-07 10:55:00,29.67,29.74,29.63,29.73,438000.0,21.308,21.3583,21.2793,21.3511,438000.0
2005-06-07 11:00:00,29.75,29.76,29.68,29.76,243200.0,21.3655,21.3727,21.3152,21.3727,243200.0
2005-06-07 11:05:00,29.76,29.78,29.73,29.73,197800.0,21.3727,21.387,21.3511,21.3511,197800.0
2005-06-07 11:10:00,29.74,29.77,29.74,29.75,95000.0,21.3583,21.3799,21.3583,21.3655,95000.0
2005-06-07 11:15:00,29.74,29.74,29.7,29.7,102200.0,21.3583,21.3583,21.3296,21.3296,102200.0
2005-06-07 11:20:00,29.71,29.74,29.69,29.73,90800.0,21.3368,21.3583,21.3224,21.3511,90800.0
2005-06-07 11:25:00,29.73,29.75,29.72,29.72,100400.0,21.3511,21.3655,21.3439,21.3439,100400.0
2005-06-07 11:30:00,29.72,29.75,29.71,29.74,135600.0,21.3439,21.3655,21.3368,21.3583,135600.0
2005-06-07 11:35:00,29.75,29.75,29.72,29.72,61600.0,21.3655,21.3655,21.3439,21.3439,61600.0
2005-06-07 11:40:00,29.72,29.72,29.66,29.67,114000.0,21.3439,21.3439,21.3009,21.308,114000.0
2005-06-07 11:45:00,29.67,29.7,29.67,29.7,78800.0,21.308,21.3296,21.308,21.3296,78800.0
2005-06-07 11:50:00,29.7,29.77,29.7,29.76,62400.0,21.3296,21.3799,21.3296,21.3727,62400.0
2005-06-07 11:55:00,29.77,29.77,29.7,29.71,56000.0,21.3799,21.3799,21.3296,21.3368,56000.0
2005-06-07 12:00:00,29.71,29.73,29.67,29.68,54400.0,21.3368,21.3511,21.308,21.3152,54400.0
2005-06-07 12:05:00,29.68,29.7,29.67,29.67,29000.0,21.3152,21.3296,21.308,21.308,29000.0
2005-06-07 12:10:00,29.66,29.7,29.63,29.69,77000.0,21.3009,21.3296,21.2793,21.3224,77000.0
2005-06-07 12:15:00,29.67,29.7,29.66,29.69,33400.0,21.308,21.3296,21.3009,21.3224,33400.0
2005-06-07 12:20:00,29.69,29.71,29.68,29.7,31600.0,21.3224,21.3368,21.3152,21.3296,31600.0
2005-06-07 12:25:00,29.7,29.74,29.7,29.74,66800.0,21.3296,21.3583,21.3296,21.3583,66800.0
2005-06-07 12:30:00,29.74,29.75,29.73,29.75,83200.0,21.3583,21.3655,21.3511,21.3655,83200.0
2005-06-07 12:35:00,29.75,29.83,29.75,29.79,189000.0,21.3655,21.4229,21.3655,21.3942,189000.0
2005-06-07 12:40:00,29.78,29.79,29.78,29.79,44600.0,21.387,21.3942,21.387,21.3942,44600.0
2005-06-07 12:45:00,29.79,29.83,29.78,29.81,83200.0,21.3942,21.4229,21.387,21.4086,83200.0
2005-06-07 12:50:00,29.81,29.82,29.8,29.81,21400.0,21.4086,21.4158,21.4014,21.4086,21400.0
2005-06-07 12:55:00,29.81,29.86,29.81,29.82,106200.0,21.4086,21.4445,21.4086,21.4158,106200.0
2005-06-07 13:00:00,29.82,29.82,29.73,29.74,69800.0,21.4158,21.4158,21.3511,21.3583,69800.0
2005-06-07 13:05:00,29.75,29.78,29.74,29.78,46400.0,21.3655,21.387,21.3583,21.387,46400.0
2005-06-07 13:10:00,29.78,29.83,29.78,29.8,154200.0,21.387,21.4229,21.387,21.4014,154200.0
2005-06-07 13:15:00,29.78,29.79,29.75,29.78,23800.0,21.387,21.3942,21.3655,21.387,23800.0
2005-06-07 13:20:00,29.78,29.78,29.72,29.77,78200.0,21.387,21.387,21.3439,21.3799,78200.0
2005-06-07 13:25:00,29.77,29.77,29.73,29.74,20400.0,21.3799,21.3799,21.3511,21.3583,20400.0
2005-06-07 13:30:00,29.74,29.75,29.71,29.72,64800.0,21.3583,21.3655,21.3368,21.3439,64800.0
2005-06-07 13:35:00,29.72,29.74,29.71,29.72,135800.0,21.3439,21.3583,21.3368,21.3439,135800.0
2005-06-07 13:40:00,29.72,29.72,29.65,29.69,60200.0,21.3439,21.3439,21.2937,21.3224,60200.0
2005-06-07 13:45:00,29.69,29.71,29.68,29.71,55000.0,21.3224,21.3368,21.3152,21.3368,55000.0
2005-06-07 13:50:00,29.7,29.7,29.67,29.68,54000.0,21.3296,21.3296,21.308,21.3152,54000.0
2005-06-07 13:55:00,29.67,29.68,29.66,29.68,19200.0,21.308,21.3152,21.3009,21.3152,19200.0
2005-06-07 14:00:00,29.68,29.68,29.61,29.62,91800.0,21.3152,21.3152,21.265,21.2721,91800.0
2005-06-07 14:05:00,29.62,29.65,29.62,29.63,54800.0,21.2721,21.2937,21.2721,21.2793,54800.0
2005-06-07 14:10:00,29.63,29.63,29.5,29.58,134200.0,21.2793,21.2793,21.186,21.2434,134200.0
2005-06-07 14:15:00,29.58,29.62,29.56,29.61,90600.0,21.2434,21.2721,21.229,21.265,90600.0
2005-06-07 14:20:00,29.59,29.59,29.47,29.51,154600.0,21.2506,21.2506,21.1644,21.1931,154600.0
2005-06-07 14:25:00,29.51,29.52,29.42,29.47,99600.0,21.1931,21.2003,21.1285,21.1644,99600.0
2005-06-07 14:30:00,29.46,29.5,29.46,29.5,149400.0,21.1572,21.186,21.1572,21.186,149400.0
2005-06-07 14:35:00,29.5,29.61,29.5,29.61,84800.0,21.186,21.265,21.186,21.265,84800.0
2005-06-07 14:40:00,29.6,29.61,29.55,29.57,82800.0,21.2578,21.265,21.2219,21.2362,82800.0
2005-06-07 14:45:00,29.57,29.63,29.56,29.57,96000.0,21.2362,21.2793,21.229,21.2362,96000.0
2005-06-07 14:50:00,29.57,29.64,29.57,29.62,56200.0,21.2362,21.2865,21.2362,21.2721,56200.0
2005-06-07 14:55:00,29.64,29.64,29.58,29.58,38400.0,21.2865,21.2865,21.2434,21.2434,38400.0
2005-06-07 15:00:00,29.58,29.59,29.54,29.54,67800.0,21.2434,21.2506,21.2147,21.2147,67800.0
2005-06-07 15:05:00,29.54,29.58,29.45,29.58,81800.0,21.2147,21.2434,21.15,21.2434,81800.0
2005-06-07 15:10:00,29.59,29.59,29.52,29.54,104000.0,21.2506,21.2506,21.2003,21.2147,104000.0
2005-06-07 15:15:00,29.54,29.58,29.53,29.55,85000.0,21.2147,21.2434,21.2075,21.2219,85000.0
2005-06-07 15:20:00,29.55,29.56,29.5,29.53,85200.0,21.2219,21.229,21.186,21.2075,85200.0
2005-06-07 15:25:00,29.53,29.53,29.49,29.49,58000.0,21.2075,21.2075,21.1788,21.1788,58000.0
2005-06-07 15:30:00,29.49,29.49,29.42,29.43,161000.0,21.1788,21.1788,21.1285,21.1357,161000.0
2005-06-07 15:35:00,29.43,29.51,29.43,29.51,264200.0,21.1357,21.1931,21.1357,21.1931,264200.0
2005-06-07 15:40:00,29.52,29.52,29.41,29.43,111800.0,21.2003,21.2003,21.1213,21.1357,111800.0
2005-06-07 15:45:00,29.43,29.47,29.39,29.46,162400.0,21.1357,21.1644,21.107,21.1572,162400.0
2005-06-07 15:50:00,29.46,29.47,29.44,29.47,178000.0,21.1572,21.1644,21.1429,21.1644,178000.0
2005-06-07 15:55:00,29.47,29.52,29.46,29.51,397200.0,21.1644,21.2003,21.1572,21.1931,397200.0
2005-06-08 09:30:00,29.5,29.59,29.5,29.56,130800.0,21.186,21.2506,21.186,21.229,130800.0
2005-06-08 09:35:00,29.57,29.65,29.57,29.59,119000.0,21.2362,21.2937,21.2362,21.2506,119000.0
2005-06-08 09:40:00,29.59,29.61,29.59,29.59,222400.0,21.2506,21.265,21.2506,21.2506,222400.0
2005-06-08 09:45:00,29.59,29.6,29.5,29.52,194400.0,21.2506,21.2578,21.186,21.2003,194400.0
2005-06-08 09:50:00,29.53,29.55,29.5,29.55,131400.0,21.2075,21.2219,21.186,21.2219,131400.0
2005-06-08 09:55:00,29.55,29.65,29.55,29.61,87200.0,21.2219,21.2937,21.2219,21.265,87200.0
2005-06-08 10:00:00,29.61,29.62,29.57,29.61,69000.0,21.265,21.2721,21.2362,21.265,69000.0
2005-06-08 10:05:00,29.62,29.66,29.6,29.63,78000.0,21.2721,21.3009,21.2578,21.2793,78000.0
2005-06-08 10:10:00,29.64,29.68,29.61,29.64,45800.0,21.2865,21.3152,21.265,21.2865,45800.0
2005-06-08 10:15:00,29.65,29.67,29.61,29.63,37800.0,21.2937,21.308,21.265,21.2793,37800.0
2005-06-08 10:20:00,29.61,29.63,29.61,29.62,129000.0,21.265,21.2793,21.265,21.2721,129000.0
2005-06-08 10:25:00,29.63,29.63,29.6,29.6,161600.0,21.2793,21.2793,21.2578,21.2578,161600.0
2005-06-08 10:30:00,29.61,29.65,29.59,29.63,192800.0,21.265,21.2937,21.2506,21.2793,192800.0
2005-06-08 10:35:00,29.62,29.63,29.55,29.58,145200.0,21.2721,21.2793,21.2219,21.2434,145200.0
2005-06-08 10:40:00,29.57,29.65,29.57,29.65,179800.0,21.2362,21.2937,21.2362,21.2937,179800.0
2005-06-08 10:45:00,29.66,29.74,29.66,29.71,231000.0,21.3009,21.3583,21.3009,21.3368,231000.0
2005-06-08 10:50:00,29.7,29.8,29.69,29.77,195400.0,21.3296,21.4014,21.3224,21.3799,195400.0
2005-06-08 10:55:00,29.76,29.76,29.7,29.7,119800.0,21.3727,21.3727,21.3296,21.3296,119800.0
2005-06-08 11:00:00,29.7,29.7,29.65,29.68,84200.0,21.3296,21.3296,21.2937,21.3152,84200.0
2005-06-08 11:05:00,29.68,29.7,29.61,29.62,101000.0,21.3152,21.3296,21.265,21.2721,101000.0
2005-06-08 11:10:00,29.63,29.66,29.6,29.66,151400.0,21.2793,21.3009,21.2578,21.3009,151400.0
2005-06-08 11:15:00,29.65,29.73,29.65,29.72,144200.0,21.2937,21.3511,21.2937,21.3439,144200.0
2005-06-08 11:20:00,29.72,29.72,29.68,29.68,35600.0,21.3439,21.3439,21.3152,21.3152,35600.0
2005-06-08 11:25:00,29.68,29.7,29.68,29.7,78600.0,21.3152,21.3296,21.3152,21.3296,78600.0
2005-06-08 11:30:00,29.7,29.74,29.7,29.71,49400.0,21.3296,21.3583,21.3296,21.3368,49400.0
2005-06-08 11:35:00,29.72,29.72,29.68,29.69,31800.0,21.3439,21.3439,21.3152,21.3224,31800.0
2005-06-08 11:40:00,29.68,29.7,29.68,29.69,56600.0,21.3152,21.3296,21.3152,21.3224,56600.0
2005-06-08 11:45:00,29.69,29.75,29.69,29.75,79600.0,21.3224,21.3655,21.3224,21.3655,79600.0
2005-06-08 11:50:00,29.75,29.79,29.73,29.77,81400.0,21.3655,21.3942,21.3511,21.3799,81400.0
2005-06-08 11:55:00,29.77,29.82,29.77,29.8,94400.0,21.3799,21.4158,21.3799,21.4014,94400.0
2005-06-08 12:00:00,29.8,29.8,29.75,29.77,64000.0,21.4014,21.4014,21.3655,21.3799,64000.0
2005-06-08 12:05:00,29.76,29.76,29.71,29.74,46800.0,21.3727,21.3727,21.3368,21.3583,46800.0
2005-06-08 12:10:00,29.75,29.89,29.74,29.87,170200.0,21.3655,21.466,21.3583,21.4517,170200.0
2005-06-08 12:15:00,29.87,29.88,29.77,29.77,94400.0,21.4517,21.4589,21.3799,21.3799,94400.0
2005-06-08 12:20:00,29.77,29.8,29.74,29.77,46000.0,21.3799,21.4014,21.3583,21.3799,46000.0
2005-06-08 12:25:00,29.78,29.78,29.76,29.78,30200.0,21.387,21.387,21.3727,21.387,30200.0
2005-06-08 12:30:00,29.78,29.8,29.77,29.79,21000.0,21.387,21.4014,21.3799,21.3942,21000.0
2005-06-08 12:35:00,29.79,29.81,29.77,29.81,41600.0,21.3942,21.4086,21.3799,21.4086,41600.0
2005-06-08 12:40:00,29.81,29.81,29.78,29.8,39000.0,21.4086,21.4086,21.387,21.4014,39000.0
2005-06-08 12:45:00,29.82,29.87,29.82,29.86,85000.0,21.4158,21.4517,21.4158,21.4445,85000.0
2005-06-08 12:50:00,29.87,29.91,29.87,29.91,98800.0,21.4517,21.4804,21.4517,21.4804,98800.0
2005-06-08 12:55:00,29.91,29.95,29.91,29.93,317400.0,21.4804,21.5091,21.4804,21.4948,317400.0
2005-06-08 13:00:00,29.93,29.93,29.9,29.91,103000.0,21.4948,21.4948,21.4732,21.4804,103000.0
2005-06-08 13:05:00,29.91,29.92,29.89,29.9,128000.0,21.4804,21.4876,21.466,21.4732,128000.0
2005-06-08 13:10:00,29.9,29.9,29.88,29.89,65400.0,21.4732,21.4732,21.4589,21.466,65400.0
2005-06-08 13:15:00,29.89,29.89,29.86,29.88,60200.0,21.466,21.466,21.4445,21.4589,60200.0
2005-06-08 13:20:00,29.88,29.89,29.87,29.88,31200.0,21.4589,21.466,21.4517,21.4589,31200.0
2005-06-08 13:25:00,29.88,29.9,29.87,29.89,38200.0,21.4589,21.4732,21.4517,21.466,38200.0
2005-06-08 13:30:00,29.89,29.89,29.82,29.84,98000.0,21.466,21.466,21.4158,21.4301,98000.0
2005-06-08 13:35:00,29.85,29.86,29.84,29.85,70200.0,21.4373,21.4445,21.4301,21.4373,70200.0
2005-06-08 13:40:00,29.84,29.84,29.79,29.79,75200.0,21.4301,21.4301,21.3942,21.3942,75200.0
2005-06-08 13:45:00,29.79,29.79,29.7,29.7,105600.0,21.3942,21.3942,21.3296,21.3296,105600.0
2005-06-08 13:50:00,29.71,29.71,29.65,29.67,105600.0,21.3368,21.3368,21.2937,21.308,105600.0
2005-06-08 13:55:00,29.66,29.72,29.64,29.71,96200.0,21.3009,21.3439,21.2865,21.3368,96200.0
2005-06-08 14:00:00,29.71,29.74,29.68,29.68,106400.0,21.3368,21.3583,21.3152,21.3152,106400.0
2005-06-08 14:05:00,29.68,29.68,29.64,29.66,90400.0,21.3152,21.3152,21.2865,21.3009,90400.0
2005-06-08 14:10:00,29.65,29.67,29.64,29.67,75800.0,21.2937,21.308,21.2865,21.308,75800.0
2005-06-08 14:15:00,29.68,29.7,29.65,29.68,89600.0,21.3152,21.3296,21.2937,21.3152,89600.0
2005-06-08 14:20:00,29.67,29.68,29.66,29.67,73000.0,21.308,21.3152,21.3009,21.308,73000.0
2005-06-08 14:25:00,29.67,29.71,29.67,29.69,72600.0,21.308,21.3368,21.308,21.3224,72600.0
2005-06-08 14:30:00,29.69,29.69,29.64,29.64,84600.0,21.3224,21.3224,21.2865,21.2865,84600.0
2005-06-08 14:35:00,29.65,29.67,29.61,29.67,95800.0,21.2937,21.308,21.265,21.308,95800.0
2005-06-08 14:40:00,29.67,29.67,29.61,29.61,68200.0,21.308,21.308,21.265,21.265,68200.0
2005-06-08 14:45:00,29.61,29.61,29.57,29.58,88400.0,21.265,21.265,21.2362,21.2434,88400.0
2005-06-08 14:50:00,29.57,29.58,29.53,29.55,91400.0,21.2362,21.2434,21.2075,21.2219,91400.0
2005-06-08 14:55:00,29.55,29.55,29.51,29.53,117600.0,21.2219,21.2219,21.1931,21.2075,117600.0
2005-06-08 15:00:00,29.53,29.53,29.47,29.48,127600.0,21.2075,21.2075,21.1644,21.1716,127600.0
2005-06-08 15:05:00,29.5,29.52,29.49,29.5,64600.0,21.186,21.2003,21.1788,21.186,64600.0
2005-06-08 15:10:00,29.51,29.55,29.5,29.51,109400.0,21.1931,21.2219,21.186,21.1931,109400.0
2005-06-08 15:15:00,29.51,29.54,29.49,29.54,93800.0,21.1931,21.2147,21.1788,21.2147,93800.0
2005-06-08 15:20:00,29.53,29.56,29.5,29.53,85400.0,21.2075,21.229,21.186,21.2075,85400.0
2005-06-08 15:25:00,29.52,29.55,29.5,29.5,71600.0,21.2003,21.2219,21.186,21.186,71600.0
2005-06-08 15:30:00,29.5,29.53,29.5,29.52,120400.0,21.186,21.2075,21.186,21.2003,120400.0
2005-06-08 15:35:00,29.52,29.53,29.51,29.52,98600.0,21.2003,21.2075,21.1931,21.2003,98600.0
2005-06-08 15:40:00,29.52,29.53,29.52,29.52,453400.0,21.2003,21.2075,21.2003,21.2003,453400.0
2005-06-08 15:45:00,29.52,29.53,29.5,29.53,143800.0,21.2003,21.2075,21.186,21.2075,143800.0
2005-06-08 15:50:00,29.53,29.53,29.5,29.5,121000.0,21.2075,21.2075,21.186,21.186,121000.0
2005-06-08 15:55:00,29.5,29.53,29.5,29.52,126200.0,21.186,21.2075,21.186,21.2003,126200.0
2005-06-09 09:30:00,29.48,29.6,29.45,29.56,177400.0,21.1716,21.2578,21.15,21.229,177400.0
2005-06-09 09:35:00,29.56,29.56,29.47,29.47,78600.0,21.229,21.229,21.1644,21.1644,78600.0
2005-06-09 09:40:00,29.47,29.48,29.44,29.45,52200.0,21.1644,21.1716,21.1429,21.15,52200.0
2005-06-09 09:45:00,29.44,29.48,29.38,29.39,235000.0,21.1429,21.1716,21.0998,21.107,235000.0
2005-06-09 09:50:00,29.39,29.41,29.36,29.36,94600.0,21.107,21.1213,21.0854,21.0854,94600.0
2005-06-09 09:55:00,29.35,29.44,29.35,29.42,82200.0,21.0782,21.1429,21.0782,21.1285,82200.0
2005-06-09 10:00:00,29.42,29.43,29.33,29.4,143400.0,21.1285,21.1357,21.0639,21.1141,143400.0
2005-06-09 10:05:00,29.4,29.46,29.39,29.43,147400.0,21.1141,21.1572,21.107,21.1357,147400.0
2005-06-09 10:10:00,29.43,29.43,29.35,29.35,58200.0,21.1357,21.1357,21.0782,21.0782,58200.0
2005-06-09 10:15:00,29.35,29.42,29.34,29.34,78400.0,21.0782,21.1285,21.071,21.071,78400.0
2005-06-09 10:20:00,29.33,29.41,29.33,29.35,70400.0,21.0639,21.1213,21.0639,21.0782,70400.0
2005-06-09 10:25:00,29.35,29.36,29.33,29.34,105600.0,21.0782,21.0854,21.0639,21.071,105600.0
2005-06-09 10:30:00,29.34,29.36,29.33,29.36,64800.0,21.071,21.0854,21.0639,21.0854,64800.0
2005-06-09 10:35:00,29.36,29.36,29.32,29.32,42200.0,21.0854,21.0854,21.0567,21.0567,42200.0
2005-06-09 10:40:00,29.33,29.33,29.25,29.25,96800.0,21.0639,21.0639,21.0064,21.0064,96800.0
2005-06-09 10:45:00,29.25,29.33,29.23,29.32,112000.0,21.0064,21.0639,20.992,21.0567,112000.0
2005-06-09 10:50:00,29.31,29.34,29.31,29.31,67000.0,21.0495,21.071,21.0495,21.0495,67000.0
2005-06-09 10:55:00,29.31,29.33,29.3,29.33,38800.0,21.0495,21.0639,21.0423,21.0639,38800.0
2005-06-09 11:00:00,29.33,29.37,29.32,29.32,89400.0,21.0639,21.0926,21.0567,21.0567,89400.0
2005-06-09 11:05:00,29.32,29.38,29.32,29.36,79200.0,21.0567,21.0998,21.0567,21.0854,79200.0
2005-06-09 11:10:00,29.38,29.38,29.33,29.33,23600.0,21.0998,21.0998,21.0639,21.0639,23600.0
2005-06-09 11:15:00,29.33,29.35,29.32,29.33,26600.0,21.0639,21.0782,21.0567,21.0639,26600.0
2005-06-09 11:20:00,29.34,29.35,29.33,29.34,14400.0,21.071,21.0782,21.0639,21.071,14400.0
2005-06-09 11:25:00,29.34,29.34,29.31,29.31,36200.0,21.071,21.071,21.0495,21.0495,36200.0
2005-06-09 11:30:00,29.31,29.36,29.31,29.36,79200.0,21.0495,21.0854,21.0495,21.0854,79200.0
2005-06-09 11:35:00,29.36,29.45,29.36,29.43,68000.0,21.0854,21.15,21.0854,21.1357,68000.0
2005-06-09 11:40:00,29.43,29.55,29.42,29.53,79600.0,21.1357,21.2219,21.1285,21.2075,79600.0
2005-06-09 11:45:00,29.53,29.55,29.5,29.53,53200.0,21.2075,21.2219,21.186,21.2075,53200.0
2005-06-09 11:50:00,29.52,29.58,29.5,29.57,86400.0,21.2003,21.2434,21.186,21.2362,86400.0
2005-06-09 11:55:00,29.57,29.57,29.54,29.56,44600.0,21.2362,21.2362,21.2147,21.229,44600.0
2005-06-09 12:00:00,29.54,29.63,29.54,29.6,67200.0,21.2147,21.2793,21.2147,21.2578,67200.0
2005-06-09 12:05:00,29.6,29.61,29.57,29.61,23400.0,21.2578,21.265,21.2362,21.265,23400.0
2005-06-09 12:10:00,29.6,29.61,29.56,29.61,38200.0,21.2578,21.265,21.229,21.265,38200.0
2005-06-09 12:15:00,29.61,29.61,29.55,29.56,30400.0,21.265,21.265,21.2219,21.229,30400.0
2005-06-09 12:20:00,29.56,29.59,29.55,29.59,30800.0,21.229,21.2506,21.2219,21.2506,30800.0
2005-06-09 12:25:00,29.6,29.7,29.6,29.68,61600.0,21.2578,21.3296,21.2578,21.3152,61600.0
2005-06-09 12:30:00,29.68,29.71,29.68,29.69,49000.0,21.3152,21.3368,21.3152,21.3224,49000.0
2005-06-09 12:35:00,29.68,29.7,29.67,29.68,35000.0,21.3152,21.3296,21.308,21.3152,35000.0
2005-06-09 12:40:00,29.68,29.68,29.67,29.67,11000.0,21.3152,21.3152,21.308,21.308,11000.0
2005-06-09 12:45:00,29.67,29.67,29.61,29.61,26600.0,21.308,21.308,21.265,21.265,26600.0
2005-06-09 12:50:00,29.61,29.61,29.61,29.61,47200.0,21.265,21.265,21.265,21.265,47200.0
2005-06-09 12:55:00,29.61,29.63,29.61,29.61,39200.0,21.265,21.2793,21.265,21.265,39200.0
2005-06-09 13:00:00,29.6,29.63,29.6,29.63,57000.0,21.2578,21.2793,21.2578,21.2793,57000.0
2005-06-09 13:05:00,29.63,29.63,29.6,29.63,88000.0,21.2793,21.2793,21.2578,21.2793,88000.0
2005-06-09 13:10:00,29.63,29.63,29.6,29.6,16800.0,21.2793,21.2793,21.2578,21.2578,16800.0
2005-06-09 13:15:00,29.6,29.6,29.56,29.58,53400.0,21.2578,21.2578,21.229,21.2434,53400.0
2005-06-09 13:20:00,29.58,29.58,29.55,29.56,55800.0,21.2434,21.2434,21.2219,21.229,55800.0
2005-06-09 13:25:00,29.56,29.57,29.56,29.57,17000.0,21.229,21.2362,21.229,21.2362,17000.0
2005-06-09 13:30:00,29.57,29.6,29.57,29.58,56800.0,21.2362,21.2578,21.2362,21.2434,56800.0
2005-06-09 13:35:00,29.58,29.61,29.57,29.57,24600.0,21.2434,21.265,21.2362,21.2362,24600.0
2005-06-09 13:40:00,29.57,29.59,29.57,29.58,16800.0,21.2362,21.2506,21.2362,21.2434,16800.0
2005-06-09 13:45:00,29.57,29.57,29.53,29.53,8400.0,21.2362,21.2362,21.2075,21.2075,8400.0
2005-06-09 13:50:00,29.53,29.53,29.49,29.5,28600.0,21.2075,21.2075,21.1788,21.186,28600.0
2005-06-09 13:55:00,29.5,29.54,29.5,29.53,43400.0,21.186,21.2147,21.186,21.2075,43400.0
2005-06-09 14:00:00,29.53,29.53,29.47,29.47,58000.0,21.2075,21.2075,21.1644,21.1644,58000.0
2005-06-09 14:05:00,29.47,29.47,29.46,29.46,64800.0,21.1644,21.1644,21.1572,21.1572,64800.0
2005-06-09 14:10:00,29.46,29.47,29.45,29.45,42400.0,21.1572,21.1644,21.15,21.15,42400.0
2005-06-09 14:15:00,29.45,29.45,29.44,29.44,55200.0,21.15,21.15,21.1429,21.1429,55200.0
2005-06-09 14:20:00,29.45,29.45,29.37,29.4,53200.0,21.15,21.15,21.0926,21.1141,53200.0
2005-06-09 14:25:00,29.39,29.4,29.36,29.37,169200.0,21.107,21.1141,21.0854,21.0926,169200.0
2005-06-09 14:30:00,29.38,29.39,29.34,29.36,94800.0,21.0998,21.107,21.071,21.0854,94800.0
2005-06-09 14:35:00,29.36,29.36,29.34,29.36,38400.0,21.0854,21.0854,21.071,21.0854,38400.0
2005-06-09 14:40:00,29.36,29.4,29.36,29.39,97800.0,21.0854,21.1141,21.0854,21.107,97800.0
2005-06-09 14:45:00,29.39,29.4,29.37,29.37,51600.0,21.107,21.1141,21.0926,21.0926,51600.0
2005-06-09 14:50:00,29.38,29.4,29.36,29.36,62200.0,21.0998,21.1141,21.0854,21.0854,62200.0
2005-06-09 14:55:00,29.36,29.36,29.32,29.35,50800.0,21.0854,21.0854,21.0567,21.0782,50800.0
2005-06-09 15:00:00,29.35,29.38,29.34,29.38,110200.0,21.0782,21.0998,21.071,21.0998,110200.0
2005-06-09 15:05:00,29.4,29.4,29.36,29.38,57800.0,21.1141,21.1141,21.0854,21.0998,57800.0
2005-06-09 15:10:00,29.38,29.39,29.38,29.39,49800.0,21.0998,21.107,21.0998,21.107,49800.0
2005-06-09 15:15:00,29.39,29.4,29.39,29.39,75600.0,21.107,21.1141,21.107,21.107,75600.0
2005-06-09 15:20:00,29.39,29.4,29.37,29.37,30600.0,21.107,21.1141,21.0926,21.0926,30600.0
2005-06-09 15:25:00,29.37,29.39,29.32,29.32,67800.0,21.0926,21.107,21.0567,21.0567,67800.0
2005-06-09 15:30:00,29.33,29.35,29.32,29.35,69600.0,21.0639,21.0782,21.0567,21.0782,69600.0
2005-06-09 15:35:00,29.35,29.37,29.35,29.37,190000.0,21.0782,21.0926,21.0782,21.0926,190000.0
2005-06-09 15:40:00,29.38,29.43,29.37,29.43,264400.0,21.0998,21.1357,21.0926,21.1357,264400.0
2005-06-09 15:45:00,29.43,29.44,29.43,29.43,72400.0,21.1357,21.1429,21.1357,21.1357,72400.0
2005-06-09 15:50:00,29.43,29.43,29.42,29.42,61600.0,21.1357,21.1357,21.1285,21.1285,61600.0
2005-06-09 15:55:00,29.42,29.43,29.4,29.4,147600.0,21.1285,21.1357,21.1141,21.1141,147600.0
2005-06-10 09:30:00,29.55,29.55,29.45,29.45,134000.0,21.2219,21.2219,21.15,21.15,134000.0
2005-06-10 09:35:00,29.44,29.49,29.41,29.48,70800.0,21.1429,21.1788,21.1213,21.1716,70800.0
2005-06-10 09:40:00,29.48,29.54,29.47,29.52,62600.0,21.1716,21.2147,21.1644,21.2003,62600.0
2005-06-10 09:45:00,29.52,29.54,29.5,29.5,175200.0,21.2003,21.2147,21.186,21.186,175200.0
2005-06-10 09:50:00,29.5,29.52,29.5,29.5,143600.0,21.186,21.2003,21.186,21.186,143600.0
2005-06-10 09:55:00,29.52,29.53,29.5,29.5,112600.0,21.2003,21.2075,21.186,21.186,112600.0
2005-06-10 10:00:00,29.5,29.52,29.49,29.5,267200.0,21.186,21.2003,21.1788,21.186,267200.0
2005-06-10 10:05:00,29.51,29.53,29.51,29.52,86400.0,21.1931,21.2075,21.1931,21.2003,86400.0
2005-06-10 10:10:00,29.51,29.52,29.48,29.5,358000.0,21.1931,21.2003,21.1716,21.186,358000.0
2005-06-10 10:15:00,29.49,29.5,29.48,29.5,175400.0,21.1788,21.186,21.1716,21.186,175400.0
2005-06-10 10:20:00,29.5,29.5,29.43,29.43,81000.0,21.186,21.186,21.1357,21.1357,81000.0
2005-06-10 10:25:00,29.44,29.48,29.43,29.47,69000.0,21.1429,21.1716,21.1357,21.1644,69000.0
2005-06-10 10:30:00,29.47,29.49,29.46,29.48,39200.0,21.1644,21.1788,21.1572,21.1716,39200.0
2005-06-10 10:35:00,29.49,29.49,29.47,29.48,39600.0,21.1788,21.1788,21.1644,21.1716,39600.0
2005-06-10 10:40:00,29.48,29.51,29.48,29.5,66600.0,21.1716,21.1931,21.1716,21.186,66600.0
2005-06-10 10:45:00,29.5,29.5,29.48,29.5,29200.0,21.186,21.186,21.1716,21.186,29200.0
2005-06-10 10:50:00,29.49,29.51,29.49,29.5,27800.0,21.1788,21.1931,21.1788,21.186,27800.0
2005-06-10 10:55:00,29.5,29.5,29.47,29.47,27400.0,21.186,21.186,21.1644,21.1644,27400.0
2005-06-10 11:00:00,29.46,29.51,29.46,29.48,52200.0,21.1572,21.1931,21.1572,21.1716,52200.0
2005-06-10 11:05:00,29.48,29.5,29.48,29.5,49600.0,21.1716,21.186,21.1716,21.186,49600.0
2005-06-10 11:10:00,29.5,29.51,29.5,29.5,63400.0,21.186,21.1931,21.186,21.186,63400.0
2005-06-10 11:15:00,29.5,29.51,29.5,29.5,134000.0,21.186,21.1931,21.186,21.186,134000.0
2005-06-10 11:20:00,29.5,29.5,29.5,29.5,72200.0,21.186,21.186,21.186,21.186,72200.0
2005-06-10 11:25:00,29.51,29.53,29.5,29.53,331600.0,21.1931,21.2075,21.186,21.2075,331600.0
2005-06-10 11:30:00,29.53,29.6,29.53,29.6,130800.0,21.2075,21.2578,21.2075,21.2578,130800.0
2005-06-10 11:35:00,29.6,29.61,29.57,29.58,74400.0,21.2578,21.265,21.2362,21.2434,74400.0
2005-06-10 11:40:00,29.58,29.58,29.54,29.54,13200.0,21.2434,21.2434,21.2147,21.2147,13200.0
2005-06-10 11:45:00,29.54,29.55,29.53,29.55,70000.0,21.2147,21.2219,21.2075,21.2219,70000.0
2005-06-10 11:50:00,29.55,29.55,29.48,29.5,36000.0,21.2219,21.2219,21.1716,21.186,36000.0
2005-06-10 11:55:00,29.49,29.49,29.4,29.43,61600.0,21.1788,21.1788,21.1141,21.1357,61600.0
2005-06-10 12:00:00,29.43,29.49,29.42,29.46,73800.0,21.1357,21.1788,21.1285,21.1572,73800.0
2005-06-10 12:05:00,29.46,29.48,29.41,29.41,56000.0,21.1572,21.1716,21.1213,21.1213,56000.0
2005-06-10 12:10:00,29.42,29.42,29.39,29.41,24000.0,21.1285,21.1285,21.107,21.1213,24000.0
2005-06-10 12:15:00,29.41,29.41,29.32,29.35,34800.0,21.1213,21.1213,21.0567,21.0782,34800.0
2005-06-10 12:20:00,29.33,29.41,29.33,29.4,42000.0,21.0639,21.1213,21.0639,21.1141,42000.0
2005-06-10 12:25:00,29.4,29.41,29.36,29.38,26200.0,21.1141,21.1213,21.0854,21.0998,26200.0
2005-06-10 12:30:00,29.38,29.4,29.37,29.39,19400.0,21.0998,21.1141,21.0926,21.107,19400.0
2005-06-10 12:35:00,29.38,29.39,29.38,29.38,28400.0,21.0998,21.107,21.0998,21.0998,28400.0
2005-06-10 12:40:00,29.38,29.41,29.37,29.4,46400.0,21.0998,21.1213,21.0926,21.1141,46400.0
2005-06-10 12:45:00,29.4,29.45,29.4,29.43,27200.0,21.1141,21.15,21.1141,21.1357,27200.0
2005-06-10 12:50:00,29.42,29.42,29.39,29.41,17800.0,21.1285,21.1285,21.107,21.1213,17800.0
2005-06-10 12:55:00,29.41,29.41,29.36,29.36,51400.0,21.1213,21.1213,21.0854,21.0854,51400.0
2005-06-10 13:00:00,29.36,29.36,29.33,29.33,56600.0,21.0854,21.0854,21.0639,21.0639,56600.0
2005-06-10 13:05:00,29.33,29.34,29.33,29.34,220000.0,21.0639,21.071,21.0639,21.071,220000.0
2005-06-10 13:10:00,29.34,29.35,29.33,29.35,188200.0,21.071,21.0782,21.0639,21.0782,188200.0
2005-06-10 13:15:00,29.35,29.36,29.34,29.35,216000.0,21.0782,21.0854,21.071,21.0782,216000.0
2005-06-10 13:20:00,29.34,29.35,29.33,29.33,20200.0,21.071,21.0782,21.0639,21.0639,20200.0
2005-06-10 13:25:00,29.33,29.33,29.31,29.32,29800.0,21.0639,21.0639,21.0495,21.0567,29800.0
2005-06-10 13:30:00,29.32,29.32,29.31,29.32,50600.0,21.0567,21.0567,21.0495,21.0567,50600.0
2005-06-10 13:35:00,29.31,29.32,29.31,29.32,22000.0,21.0495,21.0567,21.0495,21.0567,22000.0
2005-06-10 13:40:00,29.32,29.33,29.28,29.28,132600.0,21.0567,21.0639,21.028,21.028,132600.0
2005-06-10 13:45:00,29.29,29.3,29.27,29.27,237000.0,21.0351,21.0423,21.0208,21.0208,237000.0
2005-06-10 13:50:00,29.27,29.28,29.21,29.23,326800.0,21.0208,21.028,20.9777,20.992,326800.0
2005-06-10 13:55:00,29.22,29.23,29.16,29.16,189400.0,20.9849,20.992,20.9418,20.9418,189400.0
2005-06-10 14:00:00,29.16,29.18,29.09,29.09,309800.0,20.9418,20.9561,20.8915,20.8915,309800.0
2005-06-10 14:05:00,29.09,29.19,29.08,29.15,156000.0,20.8915,20.9633,20.8843,20.9346,156000.0
2005-06-10 14:10:00,29.15,29.17,29.14,29.17,32600.0,20.9346,20.949,20.9274,20.949,32600.0
2005-06-10 14:15:00,29.17,29.18,29.16,29.16,22800.0,20.949,20.9561,20.9418,20.9418,22800.0
2005-06-10 14:20:00,29.17,29.18,29.16,29.18,38800.0,20.949,20.9561,20.9418,20.9561,38800.0
2005-06-10 14:25:00,29.18,29.18,29.13,29.16,38000.0,20.9561,20.9561,20.9202,20.9418,38000.0
2005-06-10 14:30:00,29.15,29.16,29.13,29.13,22400.0,20.9346,20.9418,20.9202,20.9202,22400.0
2005-06-10 14:35:00,29.13,29.17,29.11,29.11,83200.0,20.9202,20.949,20.9059,20.9059,83200.0
2005-06-10 14:40:00,29.11,29.11,29.04,29.04,109400.0,20.9059,20.9059,20.8556,20.8556,109400.0
2005-06-10 14:45:00,29.04,29.04,28.93,28.95,407800.0,20.8556,20.8556,20.7766,20.791,407800.0
2005-06-10 14:50:00,28.95,28.95,28.86,28.86,386200.0,20.791,20.791,20.7263,20.7263,386200.0
2005-06-10 14:55:00,28.86,28.88,28.82,28.82,668600.0,20.7263,20.7407,20.6976,20.6976,668600.0
2005-06-10 15:00:00,28.82,28.82,28.75,28.76,757000.0,20.6976,20.6976,20.6473,20.6545,757000.0
2005-06-10 15:05:00,28.77,28.95,28.76,28.93,262600.0,20.6617,20.791,20.6545,20.7766,262600.0
2005-06-10 15:10:00,28.94,29.08,28.94,29.04,179800.0,20.7838,20.8843,20.7838,20.8556,179800.0
2005-06-10 15:15:00,29.04,29.06,28.96,29.01,103000.0,20.8556,20.87,20.7981,20.834,103000.0
2005-06-10 15:20:00,29.0,29.09,29.0,29.08,76000.0,20.8269,20.8915,20.8269,20.8843,76000.0
2005-06-10 15:25:00,29.07,29.08,29.01,29.07,85800.0,20.8771,20.8843,20.834,20.8771,85800.0
2005-06-10 15:30:00,29.07,29.12,29.07,29.11,89000.0,20.8771,20.913,20.8771,20.9059,89000.0
2005-06-10 15:35:00,29.11,29.16,29.1,29.14,67800.0,20.9059,20.9418,20.8987,20.9274,67800.0
2005-06-10 15:40:00,29.14,29.15,29.08,29.11,81400.0,20.9274,20.9346,20.8843,20.9059,81400.0
2005-06-10 15:45:00,29.11,29.18,29.11,29.17,96600.0,20.9059,20.9561,20.9059,20.949,96600.0
2005-06-10 15:50:00,29.17,29.18,29.15,29.17,43800.0,20.949,20.9561,20.9346,20.949,43800.0
2005-06-10 15:55:00,29.17,29.21,29.16,29.17,126800.0,20.949,20.9777,20.9418,20.949,126800.0
2005-06-13 09:30:00,29.06,29.2,29.03,29.2,112800.0,20.87,20.9705,20.8484,20.9705,112800.0
2005-06-13 09:35:00,29.2,29.21,29.03,29.03,51400.0,20.9705,20.9777,20.8484,20.8484,51400.0
2005-06-13 09:40:00,29.0,29.15,28.96,29.01,88200.0,20.8269,20.9346,20.7981,20.834,88200.0
2005-06-13 09:45:00,29.05,29.08,29.03,29.08,150400.0,20.8628,20.8843,20.8484,20.8843,150400.0
2005-06-13 09:50:00,29.08,29.1,29.08,29.08,49200.0,20.8843,20.8987,20.8843,20.8843,49200.0
2005-06-13 09:55:00,29.08,29.08,28.98,28.98,120000.0,20.8843,20.8843,20.8125,20.8125,120000.0
2005-06-13 10:00:00,28.97,28.98,28.8,28.95,293000.0,20.8053,20.8125,20.6832,20.791,293000.0
2005-06-13 10:05:00,28.95,28.96,28.88,28.9,63200.0,20.791,20.7981,20.7407,20.7551,63200.0
2005-06-13 10:10:00,28.89,28.89,28.83,28.84,60600.0,20.7479,20.7479,20.7048,20.712,60600.0
2005-06-13 10:15:00,28.82,28.88,28.81,28.86,51400.0,20.6976,20.7407,20.6904,20.7263,51400.0
2005-06-13 10:20:00,28.85,28.92,28.85,28.91,60400.0,20.7191,20.7694,20.7191,20.7622,60400.0
2005-06-13 10:25:00,28.92,28.93,28.86,28.9,48600.0,20.7694,20.7766,20.7263,20.7551,48600.0
2005-06-13 10:30:00,28.9,29.0,28.9,28.97,72400.0,20.7551,20.8269,20.7551,20.8053,72400.0
2005-06-13 10:35:00,28.97,29.09,28.97,29.09,51200.0,20.8053,20.8915,20.8053,20.8915,51200.0
2005-06-13 10:40:00,29.09,29.23,29.09,29.21,112200.0,20.8915,20.992,20.8915,20.9777,112200.0
2005-06-13 10:45:00,29.21,29.25,29.17,29.23,98600.0,20.9777,21.0064,20.949,20.992,98600.0
2005-06-13 10:50:00,29.23,29.24,29.19,29.2,83200.0,20.992,20.9992,20.9633,20.9705,83200.0
2005-06-13 10:55:00,29.2,29.29,29.19,29.28,40600.0,20.9705,21.0351,20.9633,21.028,40600.0
2005-06-13 11:00:00,29.29,29.32,29.29,29.29,95800.0,21.0351,21.0567,21.0351,21.0351,95800.0
2005-06-13 11:05:00,29.29,29.39,29.25,29.38,93400.0,21.0351,21.107,21.0064,21.0998,93400.0
2005-06-13 11:10:00,29.4,29.4,29.36,29.38,73000.0,21.1141,21.1141,21.0854,21.0998,73000.0
2005-06-13 11:15:00,29.38,29.42,29.35,29.41,56200.0,21.0998,21.1285,21.0782,21.1213,56200.0
2005-06-13 11:20:00,29.42,29.42,29.34,29.37,79000.0,21.1285,21.1285,21.071,21.0926,79000.0
2005-06-13 11:25:00,29.37,29.37,29.34,29.35,35800.0,21.0926,21.0926,21.071,21.0782,35800.0
2005-06-13 11:30:00,29.35,29.39,29.35,29.36,18800.0,21.0782,21.107,21.0782,21.0854,18800.0
2005-06-13 11:35:00,29.35,29.35,29.32,29.33,39400.0,21.0782,21.0782,21.0567,21.0639,39400.0
2005-06-13 11:40:00,29.33,29.34,29.32,29.33,27800.0,21.0639,21.071,21.0567,21.0639,27800.0
2005-06-13 11:45:00,29.33,29.34,29.31,29.34,37800.0,21.0639,21.071,21.0495,21.071,37800.0
2005-06-13 11:50:00,29.34,29.34,29.29,29.29,42400.0,21.071,21.071,21.0351,21.0351,42400.0
2005-06-13 11:55:00,29.29,29.3,29.26,29.29,43000.0,21.0351,21.0423,21.0136,21.0351,43000.0
2005-06-13 12:00:00,29.29,29.33,29.27,29.32,20600.0,21.0351,21.0639,21.0208,21.0567,20600.0
2005-06-13 12:05:00,29.32,29.32,29.25,29.28,42400.0,21.0567,21.0567,21.0064,21.028,42400.0
2005-06-13 12:10:00,29.28,29.29,29.23,29.23,29200.0,21.028,21.0351,20.992,20.992,29200.0
2005-06-13 12:15:00,29.23,29.27,29.21,29.23,35600.0,20.992,21.0208,20.9777,20.992,35600.0
2005-06-13 12:20:00,29.23,29.25,29.22,29.23,24400.0,20.992,21.0064,20.9849,20.992,24400.0
2005-06-13 12:25:00,29.23,29.23,29.21,29.21,27200.0,20.992,20.992,20.9777,20.9777,27200.0
2005-06-13 12:30:00,29.2,29.21,29.18,29.2,30000.0,20.9705,20.9777,20.9561,20.9705,30000.0
2005-06-13 12:35:00,29.2,29.2,29.17,29.17,15400.0,20.9705,20.9705,20.949,20.949,15400.0
2005-06-13 12:40:00,29.17,29.18,29.14,29.18,40800.0,20.949,20.9561,20.9274,20.9561,40800.0
2005-06-13 12:45:00,29.2,29.22,29.14,29.15,30800.0,20.9705,20.9849,20.9274,20.9346,30800.0
2005-06-13 12:50:00,29.16,29.2,29.16,29.19,15400.0,20.9418,20.9705,20.9418,20.9633,15400.0
2005-06-13 12:55:00,29.19,29.2,29.17,29.18,18200.0,20.9633,20.9705,20.949,20.9561,18200.0
2005-06-13 13:00:00,29.17,29.17,29.15,29.16,38000.0,20.949,20.949,20.9346,20.9418,38000.0
2005-06-13 13:05:00,29.15,29.22,29.15,29.17,34200.0,20.9346,20.9849,20.9346,20.949,34200.0
2005-06-13 13:10:00,29.18,29.18,29.15,29.16,8200.0,20.9561,20.9561,20.9346,20.9418,8200.0
2005-06-13 13:15:00,29.16,29.18,29.15,29.18,17200.0,20.9418,20.9561,20.9346,20.9561,17200.0
2005-06-13 13:20:00,29.18,29.18,29.14,29.14,13200.0,20.9561,20.9561,20.9274,20.9274,13200.0
2005-06-13 13:25:00,29.13,29.17,29.13,29.16,32600.0,20.9202,20.949,20.9202,20.9418,32600.0
2005-06-13 13:30:00,29.16,29.18,29.15,29.16,34600.0,20.9418,20.9561,20.9346,20.9418,34600.0
2005-06-13 13:35:00,29.16,29.16,29.13,29.13,31400.0,20.9418,20.9418,20.9202,20.9202,31400.0
2005-06-13 13:40:00,29.13,29.13,29.1,29.11,35000.0,20.9202,20.9202,20.8987,20.9059,35000.0
2005-06-13 13:45:00,29.11,29.14,29.1,29.13,28400.0,20.9059,20.9274,20.8987,20.9202,28400.0
2005-06-13 13:50:00,29.13,29.13,29.09,29.1,19000.0,20.9202,20.9202,20.8915,20.8987,19000.0
2005-06-13 13:55:00,29.1,29.1,29.04,29.04,74000.0,20.8987,20.8987,20.8556,20.8556,74000.0
2005-06-13 14:00:00,29.04,29.05,29.03,29.05,53400.0,20.8556,20.8628,20.8484,20.8628,53400.0
2005-06-13 14:05:00,29.05,29.1,29.05,29.09,107400.0,20.8628,20.8987,20.8628,20.8915,107400.0
2005-06-13 14:10:00,29.09,29.1,29.05,29.06,41400.0,20.8915,20.8987,20.8628,20.87,41400.0
2005-06-13 14:15:00,29.05,29.06,29.01,29.02,33200.0,20.8628,20.87,20.834,20.8412,33200.0
2005-06-13 14:20:00,29.02,29.02,29.0,29.0,49200.0,20.8412,20.8412,20.8269,20.8269,49200.0
2005-06-13 14:25:00,29.0,29.04,29.0,29.01,31600.0,20.8269,20.8556,20.8269,20.834,31600.0
2005-06-13 14:30:00,29.0,29.0,28.96,29.0,60200.0,20.8269,20.8269,20.7981,20.8269,60200.0
2005-06-13 14:35:00,29.0,29.06,29.0,29.05,69400.0,20.8269,20.87,20.8269,20.8628,69400.0
2005-06-13 14:40:00,29.05,29.06,29.02,29.02,45400.0,20.8628,20.87,20.8412,20.8412,45400.0
2005-06-13 14:45:00,29.02,29.03,28.98,28.98,103600.0,20.8412,20.8484,20.8125,20.8125,103600.0
2005-06-13 14:50:00,28.99,29.02,28.98,29.0,86800.0,20.8197,20.8412,20.8125,20.8269,86800.0
2005-06-13 14:55:00,29.0,29.01,28.98,28.98,48400.0,20.8269,20.834,20.8125,20.8125,48400.0
2005-06-13 15:00:00,28.97,29.0,28.95,28.95,49600.0,20.8053,20.8269,20.791,20.791,49600.0
2005-06-13 15:05:00,28.95,28.97,28.92,28.95,83800.0,20.791,20.8053,20.7694,20.791,83800.0
2005-06-13 15:10:00,28.96,28.99,28.95,28.98,30800.0,20.7981,20.8197,20.791,20.8125,30800.0
2005-06-13 15:15:00,28.97,28.98,28.92,28.92,81200.0,20.8053,20.8125,20.7694,20.7694,81200.0
2005-06-13 15:20:00,28.93,28.98,28.9,28.98,56800.0,20.7766,20.8125,20.7551,20.8125,56800.0
2005-06-13 15:25:00,28.97,29.0,28.97,28.98,42400.0,20.8053,20.8269,20.8053,20.8125,42400.0
2005-06-13 15:30:00,28.97,29.0,28.96,29.0,57800.0,20.8053,20.8269,20.7981,20.8269,57800.0
2005-06-13 15:35:00,29.0,29.07,28.98,29.04,71400.0,20.8269,20.8771,20.8125,20.8556,71400.0
2005-06-13 15:40:00,29.04,29.05,29.03,29.04,51800.0,20.8556,20.8628,20.8484,20.8556,51800.0
2005-06-13 15:45:00,29.05,29.05,29.0,29.04,36600.0,20.8628,20.8628,20.8269,20.8556,36600.0
2005-06-13 15:50:00,29.04,29.07,29.0,29.02,62200.0,20.8556,20.8771,20.8269,20.8412,62200.0
2005-06-13 15:55:00,29.02,29.03,29.02,29.02,78000.0,20.8412,20.8484,20.8412,20.8412,78000.0
2005-06-14 09:30:00,28.98,29.07,28.91,29.07,87400.0,20.8125,20.8771,20.7622,20.8771,87400.0
2005-06-14 09:35:00,29.07,29.23,29.07,29.21,163000.0,20.8771,20.992,20.8771,20.9777,163000.0
2005-06-14 09:40:00,29.2,29.2,29.13,29.16,97000.0,20.9705,20.9705,20.9202,20.9418,97000.0
2005-06-14 09:45:00,29.16,29.16,29.11,29.11,52600.0,20.9418,20.9418,20.9059,20.9059,52600.0
2005-06-14 09:50:00,29.1,29.14,29.0,29.05,73400.0,20.8987,20.9274,20.8269,20.8628,73400.0
2005-06-14 09:55:00,29.06,29.14,29.03,29.14,99600.0,20.87,20.9274,20.8484,20.9274,99600.0
2005-06-14 10:00:00,29.15,29.15,29.09,29.11,25600.0,20.9346,20.9346,20.8915,20.9059,25600.0
2005-06-14 10:05:00,29.1,29.11,29.08,29.1,39600.0,20.8987,20.9059,20.8843,20.8987,39600.0
2005-06-14 10:10:00,29.09,29.15,29.09,29.12,24000.0,20.8915,20.9346,20.8915,20.913,24000.0
2005-06-14 10:15:00,29.12,29.14,29.12,29.13,29400.0,20.913,20.9274,20.913,20.9202,29400.0
2005-06-14 10:20:00,29.14,29.14,29.07,29.12,46800.0,20.9274,20.9274,20.8771,20.913,46800.0
2005-06-14 10:25:00,29.12,29.21,29.12,29.18,40200.0,20.913,20.9777,20.913,20.9561,40200.0
2005-06-14 10:30:00,29.18,29.21,29.18,29.21,46600.0,20.9561,20.9777,20.9561,20.9777,46600.0
2005-06-14 10:35:00,29.21,29.31,29.18,29.28,105800.0,20.9777,21.0495,20.9561,21.028,105800.0
2005-06-14 10:40:00,29.28,29.3,29.27,29.28,99000.0,21.028,21.0423,21.0208,21.028,99000.0
2005-06-14 10:45:00,29.28,29.35,29.27,29.32,86400.0,21.028,21.0782,21.0208,21.0567,86400.0
2005-06-14 10:50:00,29.32,29.36,29.31,29.34,263800.0,21.0567,21.0854,21.0495,21.071,263800.0
2005-06-14 10:55:00,29.34,29.36,29.33,29.35,119000.0,21.071,21.0854,21.0639,21.0782,119000.0
2005-06-14 11:00:00,29.35,29.36,29.34,29.36,42800.0,21.0782,21.0854,21.071,21.0854,42800.0
2005-06-14 11:05:00,29.35,29.44,29.35,29.43,79000.0,21.0782,21.1429,21.0782,21.1357,79000.0
2005-06-14 11:10:00,29.43,29.47,29.41,29.46,57600.0,21.1357,21.1644,21.1213,21.1572,57600.0
2005-06-14 11:15:00,29.46,29.48,29.43,29.43,78400.0,21.1572,21.1716,21.1357,21.1357,78400.0
2005-06-14 11:20:00,29.43,29.5,29.43,29.45,150000.0,21.1357,21.186,21.1357,21.15,150000.0
2005-06-14 11:25:00,29.45,29.48,29.43,29.44,83800.0,21.15,21.1716,21.1357,21.1429,83800.0
2005-06-14 11:30:00,29.44,29.45,29.38,29.42,122800.0,21.1429,21.15,21.0998,21.1285,122800.0
2005-06-14 11:35:00,29.43,29.48,29.43,29.46,93000.0,21.1357,21.1716,21.1357,21.1572,93000.0
2005-06-14 11:40:00,29.46,29.51,29.46,29.5,35200.0,21.1572,21.1931,21.1572,21.186,35200.0
2005-06-14 11:45:00,29.5,29.5,29.47,29.5,54200.0,21.186,21.186,21.1644,21.186,54200.0
2005-06-14 11:50:00,29.5,29.54,29.5,29.53,87600.0,21.186,21.2147,21.186,21.2075,87600.0
2005-06-14 11:55:00,29.52,29.58,29.52,29.58,130000.0,21.2003,21.2434,21.2003,21.2434,130000.0
2005-06-14 12:00:00,29.58,29.59,29.52,29.54,90000.0,21.2434,21.2506,21.2003,21.2147,90000.0
2005-06-14 12:05:00,29.54,29.55,29.5,29.52,52000.0,21.2147,21.2219,21.186,21.2003,52000.0
2005-06-14 12:10:00,29.52,29.52,29.5,29.52,21600.0,21.2003,21.2003,21.186,21.2003,21600.0
2005-06-14 12:15:00,29.52,29.59,29.52,29.58,68600.0,21.2003,21.2506,21.2003,21.2434,68600.0
2005-06-14 12:20:00,29.58,29.58,29.56,29.56,31600.0,21.2434,21.2434,21.229,21.229,31600.0
2005-06-14 12:25:00,29.56,29.56,29.47,29.48,172600.0,21.229,21.229,21.1644,21.1716,172600.0
2005-06-14 12:30:00,29.48,29.5,29.46,29.5,36400.0,21.1716,21.186,21.1572,21.186,36400.0
2005-06-14 12:35:00,29.5,29.54,29.49,29.53,66200.0,21.186,21.2147,21.1788,21.2075,66200.0
2005-06-14 12:40:00,29.53,29.54,29.52,29.54,55000.0,21.2075,21.2147,21.2003,21.2147,55000.0
2005-06-14 12:45:00,29.56,29.57,29.53,29.56,72400.0,21.229,21.2362,21.2075,21.229,72400.0
2005-06-14 12:50:00,29.56,29.6,29.56,29.58,83000.0,21.229,21.2578,21.229,21.2434,83000.0
2005-06-14 12:55:00,29.58,29.58,29.55,29.55,18800.0,21.2434,21.2434,21.2219,21.2219,18800.0
2005-06-14 13:00:00,29.56,29.56,29.54,29.55,91400.0,21.229,21.229,21.2147,21.2219,91400.0
2005-06-14 13:05:00,29.55,29.56,29.55,29.56,145000.0,21.2219,21.229,21.2219,21.229,145000.0
2005-06-14 13:10:00,29.56,29.59,29.56,29.58,171200.0,21.229,21.2506,21.229,21.2434,171200.0
2005-06-14 13:15:00,29.58,29.6,29.57,29.59,284200.0,21.2434,21.2578,21.2362,21.2506,284200.0
2005-06-14 13:20:00,29.59,29.61,29.58,29.59,196800.0,21.2506,21.265,21.2434,21.2506,196800.0
2005-06-14 13:25:00,29.59,29.6,29.58,29.59,95400.0,21.2506,21.2578,21.2434,21.2506,95400.0
2005-06-14 13:30:00,29.59,29.59,29.56,29.58,45400.0,21.2506,21.2506,21.229,21.2434,45400.0
2005-06-14 13:35:00,29.57,29.59,29.57,29.59,127800.0,21.2362,21.2506,21.2362,21.2506,127800.0
2005-06-14 13:40:00,29.59,29.61,29.59,29.59,106200.0,21.2506,21.265,21.2506,21.2506,106200.0
2005-06-14 13:45:00,29.6,29.63,29.6,29.6,180000.0,21.2578,21.2793,21.2578,21.2578,180000.0
2005-06-14 13:50:00,29.6,29.61,29.58,29.58,55800.0,21.2578,21.265,21.2434,21.2434,55800.0
2005-06-14 13:55:00,29.58,29.61,29.57,29.61,192000.0,21.2434,21.265,21.2362,21.265,192000.0
2005-06-14 14:00:00,29.61,29.61,29.55,29.58,246200.0,21.265,21.265,21.2219,21.2434,246200.0
2005-06-14 14:05:00,29.58,29.59,29.52,29.52,244600.0,21.2434,21.2506,21.2003,21.2003,244600.0
2005-06-14 14:10:00,29.52,29.54,29.5,29.53,114800.0,21.2003,21.2147,21.186,21.2075,114800.0
2005-06-14 14:15:00,29.53,29.53,29.45,29.46,114600.0,21.2075,21.2075,21.15,21.1572,114600.0
2005-06-14 14:20:00,29.47,29.47,29.4,29.41,98600.0,21.1644,21.1644,21.1141,21.1213,98600.0
2005-06-14 14:25:00,29.4,29.46,29.39,29.46,156600.0,21.1141,21.1572,21.107,21.1572,156600.0
2005-06-14 14:30:00,29.46,29.48,29.46,29.47,159200.0,21.1572,21.1716,21.1572,21.1644,159200.0
2005-06-14 14:35:00,29.47,29.48,29.43,29.43,42200.0,21.1644,21.1716,21.1357,21.1357,42200.0
2005-06-14 14:40:00,29.43,29.44,29.4,29.42,41400.0,21.1357,21.1429,21.1141,21.1285,41400.0
2005-06-14 14:45:00,29.41,29.45,29.41,29.43,72000.0,21.1213,21.15,21.1213,21.1357,72000.0
2005-06-14 14:50:00,29.43,29.44,29.4,29.41,61400.0,21.1357,21.1429,21.1141,21.1213,61400.0
2005-06-14 14:55:00,29.42,29.45,29.4,29.45,91200.0,21.1285,21.15,21.1141,21.15,91200.0
2005-06-14 15:00:00,29.45,29.48,29.45,29.47,196800.0,21.15,21.1716,21.15,21.1644,196800.0
2005-06-14 15:05:00,29.47,29.5,29.47,29.48,43200.0,21.1644,21.186,21.1644,21.1716,43200.0
2005-06-14 15:10:00,29.48,29.5,29.44,29.45,49200.0,21.1716,21.186,21.1429,21.15,49200.0
2005-06-14 15:15:00,29.46,29.47,29.44,29.45,56000.0,21.1572,21.1644,21.1429,21.15,56000.0
2005-06-14 15:20:00,29.45,29.46,29.44,29.44,43200.0,21.15,21.1572,21.1429,21.1429,43200.0
2005-06-14 15:25:00,29.44,29.46,29.43,29.43,74200.0,21.1429,21.1572,21.1357,21.1357,74200.0
2005-06-14 15:30:00,29.44,29.46,29.42,29.42,49800.0,21.1429,21.1572,21.1285,21.1285,49800.0
2005-06-14 15:35:00,29.42,29.44,29.4,29.42,41800.0,21.1285,21.1429,21.1141,21.1285,41800.0
2005-06-14 15:40:00,29.43,29.43,29.4,29.4,44600.0,21.1357,21.1357,21.1141,21.1141,44600.0
2005-06-14 15:45:00,29.4,29.41,29.38,29.39,137800.0,21.1141,21.1213,21.0998,21.107,137800.0
2005-06-14 15:50:00,29.39,29.42,29.36,29.36,86600.0,21.107,21.1285,21.0854,21.0854,86600.0
2005-06-14 15:55:00,29.36,29.36,29.35,29.36,179200.0,21.0854,21.0854,21.0782,21.0854,179200.0
2005-06-15 09:30:00,29.5,29.57,29.48,29.57,154600.0,21.186,21.2362,21.1716,21.2362,154600.0
2005-06-15 09:35:00,29.54,29.59,29.54,29.55,89400.0,21.2147,21.2506,21.2147,21.2219,89400.0
2005-06-15 09:40:00,29.54,29.66,29.54,29.66,151600.0,21.2147,21.3009,21.2147,21.3009,151600.0
2005-06-15 09:45:00,29.75,29.75,29.67,29.71,291000.0,21.3655,21.3655,21.308,21.3368,291000.0
2005-06-15 09:50:00,29.7,29.7,29.61,29.66,76600.0,21.3296,21.3296,21.265,21.3009,76600.0
2005-06-15 09:55:00,29.67,29.68,29.59,29.61,70600.0,21.308,21.3152,21.2506,21.265,70600.0
2005-06-15 10:00:00,29.63,29.7,29.55,29.67,100600.0,21.2793,21.3296,21.2219,21.308,100600.0
2005-06-15 10:05:00,29.66,29.72,29.65,29.72,85000.0,21.3009,21.3439,21.2937,21.3439,85000.0
2005-06-15 10:10:00,29.71,29.8,29.71,29.77,197800.0,21.3368,21.4014,21.3368,21.3799,197800.0
2005-06-15 10:15:00,29.75,29.77,29.73,29.75,73000.0,21.3655,21.3799,21.3511,21.3655,73000.0
2005-06-15 10:20:00,29.76,29.78,29.72,29.72,42600.0,21.3727,21.387,21.3439,21.3439,42600.0
2005-06-15 10:25:00,29.72,29.74,29.71,29.71,54200.0,21.3439,21.3583,21.3368,21.3368,54200.0
2005-06-15 10:30:00,29.71,29.71,29.58,29.64,221600.0,21.3368,21.3368,21.2434,21.2865,221600.0
2005-06-15 10:35:00,29.64,29.64,29.53,29.56,103000.0,21.2865,21.2865,21.2075,21.229,103000.0
2005-06-15 10:40:00,29.57,29.61,29.52,29.52,91000.0,21.2362,21.265,21.2003,21.2003,91000.0
2005-06-15 10:45:00,29.52,29.53,29.49,29.52,97200.0,21.2003,21.2075,21.1788,21.2003,97200.0
2005-06-15 10:50:00,29.52,29.56,29.52,29.54,124400.0,21.2003,21.229,21.2003,21.2147,124400.0
2005-06-15 10:55:00,29.54,29.54,29.41,29.45,120200.0,21.2147,21.2147,21.1213,21.15,120200.0
2005-06-15 11:00:00,29.43,29.45,29.33,29.33,121600.0,21.1357,21.15,21.0639,21.0639,121600.0
2005-06-15 11:05:00,29.34,29.46,29.33,29.43,84400.0,21.071,21.1572,21.0639,21.1357,84400.0
2005-06-15 11:10:00,29.41,29.45,29.39,29.42,94200.0,21.1213,21.15,21.107,21.1285,94200.0
2005-06-15 11:15:00,29.43,29.48,29.43,29.47,33000.0,21.1357,21.1716,21.1357,21.1644,33000.0
2005-06-15 11:20:00,29.47,29.55,29.47,29.54,45400.0,21.1644,21.2219,21.1644,21.2147,45400.0
2005-06-15 11:25:00,29.53,29.58,29.53,29.53,103400.0,21.2075,21.2434,21.2075,21.2075,103400.0
2005-06-15 11:30:00,29.53,29.53,29.39,29.41,50200.0,21.2075,21.2075,21.107,21.1213,50200.0
2005-06-15 11:35:00,29.41,29.46,29.4,29.46,34000.0,21.1213,21.1572,21.1141,21.1572,34000.0
2005-06-15 11:40:00,29.45,29.46,29.38,29.38,31600.0,21.15,21.1572,21.0998,21.0998,31600.0
2005-06-15 11:45:00,29.36,29.4,29.34,29.34,28000.0,21.0854,21.1141,21.071,21.071,28000.0
2005-06-15 11:50:00,29.35,29.38,29.34,29.34,20800.0,21.0782,21.0998,21.071,21.071,20800.0
2005-06-15 11:55:00,29.34,29.35,29.3,29.33,34000.0,21.071,21.0782,21.0423,21.0639,34000.0
2005-06-15 12:00:00,29.33,29.4,29.33,29.4,40200.0,21.0639,21.1141,21.0639,21.1141,40200.0
2005-06-15 12:05:00,29.36,29.42,29.36,29.41,19200.0,21.0854,21.1285,21.0854,21.1213,19200.0
2005-06-15 12:10:00,29.42,29.42,29.41,29.41,24800.0,21.1285,21.1285,21.1213,21.1213,24800.0
2005-06-15 12:15:00,29.41,29.43,29.41,29.43,24800.0,21.1213,21.1357,21.1213,21.1357,24800.0
2005-06-15 12:20:00,29.43,29.45,29.43,29.44,57200.0,21.1357,21.15,21.1357,21.1429,57200.0
2005-06-15 12:25:00,29.45,29.47,29.43,29.46,31600.0,21.15,21.1644,21.1357,21.1572,31600.0
2005-06-15 12:30:00,29.45,29.54,29.45,29.52,41200.0,21.15,21.2147,21.15,21.2003,41200.0
2005-06-15 12:35:00,29.52,29.52,29.47,29.47,27400.0,21.2003,21.2003,21.1644,21.1644,27400.0
2005-06-15 12:40:00,29.48,29.48,29.45,29.45,8600.0,21.1716,21.1716,21.15,21.15,8600.0
2005-06-15 12:45:00,29.44,29.45,29.43,29.43,12800.0,21.1429,21.15,21.1357,21.1357,12800.0
2005-06-15 12:50:00,29.43,29.43,29.42,29.42,11600.0,21.1357,21.1357,21.1285,21.1285,11600.0
2005-06-15 12:55:00,29.41,29.42,29.41,29.41,4200.0,21.1213,21.1285,21.1213,21.1213,4200.0
2005-06-15 13:00:00,29.42,29.43,29.41,29.43,20000.0,21.1285,21.1357,21.1213,21.1357,20000.0
2005-06-15 13:05:00,29.43,29.46,29.41,29.43,28000.0,21.1357,21.1572,21.1213,21.1357,28000.0
2005-06-15 13:10:00,29.43,29.48,29.43,29.48,25200.0,21.1357,21.1716,21.1357,21.1716,25200.0
2005-06-15 13:15:00,29.48,29.49,29.48,29.49,20400.0,21.1716,21.1788,21.1716,21.1788,20400.0
2005-06-15 13:20:00,29.49,29.5,29.48,29.48,57800.0,21.1788,21.186,21.1716,21.1716,57800.0
2005-06-15 13:25:00,29.48,29.49,29.45,29.46,72600.0,21.1716,21.1788,21.15,21.1572,72600.0
2005-06-15 13:30:00,29.47,29.47,29.38,29.41,20400.0,21.1644,21.1644,21.0998,21.1213,20400.0
2005-06-15 13:35:00,29.42,29.43,29.41,29.41,15400.0,21.1285,21.1357,21.1213,21.1213,15400.0
2005-06-15 13:40:00,29.41,29.42,29.36,29.39,21400.0,21.1213,21.1285,21.0854,21.107,21400.0
2005-06-15 13:45:00,29.38,29.43,29.38,29.43,12200.0,21.0998,21.1357,21.0998,21.1357,12200.0
2005-06-15 13:50:00,29.43,29.45,29.43,29.44,20600.0,21.1357,21.15,21.1357,21.1429,20600.0
2005-06-15 13:55:00,29.45,29.48,29.45,29.47,47200.0,21.15,21.1716,21.15,21.1644,47200.0
2005-06-15 14:00:00,29.48,29.52,29.45,29.51,58800.0,21.1716,21.2003,21.15,21.1931,58800.0
2005-06-15 14:05:00,29.5,29.5,29.45,29.46,24200.0,21.186,21.186,21.15,21.1572,24200.0
2005-06-15 14:10:00,29.45,29.45,29.43,29.45,22000.0,21.15,21.15,21.1357,21.15,22000.0
2005-06-15 14:15:00,29.44,29.56,29.44,29.55,80600.0,21.1429,21.229,21.1429,21.2219,80600.0
2005-06-15 14:20:00,29.55,29.55,29.47,29.47,62000.0,21.2219,21.2219,21.1644,21.1644,62000.0
2005-06-15 14:25:00,29.47,29.5,29.45,29.5,95800.0,21.1644,21.186,21.15,21.186,95800.0
2005-06-15 14:30:00,29.5,29.52,29.49,29.5,43200.0,21.186,21.2003,21.1788,21.186,43200.0
2005-06-15 14:35:00,29.52,29.55,29.45,29.45,52000.0,21.2003,21.2219,21.15,21.15,52000.0
2005-06-15 14:40:00,29.45,29.48,29.45,29.45,39600.0,21.15,21.1716,21.15,21.15,39600.0
2005-06-15 14:45:00,29.45,29.52,29.45,29.5,51400.0,21.15,21.2003,21.15,21.186,51400.0
2005-06-15 14:50:00,29.5,29.54,29.46,29.46,45000.0,21.186,21.2147,21.1572,21.1572,45000.0
2005-06-15 14:55:00,29.46,29.48,29.45,29.47,32600.0,21.1572,21.1716,21.15,21.1644,32600.0
2005-06-15 15:00:00,29.46,29.47,29.43,29.45,22000.0,21.1572,21.1644,21.1357,21.15,22000.0
2005-06-15 15:05:00,29.45,29.47,29.41,29.41,40800.0,21.15,21.1644,21.1213,21.1213,40800.0
2005-06-15 15:10:00,29.41,29.46,29.41,29.46,45400.0,21.1213,21.1572,21.1213,21.1572,45400.0
2005-06-15 15:15:00,29.45,29.46,29.43,29.45,71000.0,21.15,21.1572,21.1357,21.15,71000.0
2005-06-15 15:20:00,29.45,29.48,29.43,29.48,20400.0,21.15,21.1716,21.1357,21.1716,20400.0
2005-06-15 15:25:00,29.48,29.5,29.47,29.5,19200.0,21.1716,21.186,21.1644,21.186,19200.0
2005-06-15 15:30:00,29.5,29.53,29.49,29.53,56400.0,21.186,21.2075,21.1788,21.2075,56400.0
2005-06-15 15:35:00,29.53,29.54,29.52,29.54,50400.0,21.2075,21.2147,21.2003,21.2147,50400.0
2005-06-15 15:40:00,29.54,29.6,29.54,29.57,90800.0,21.2147,21.2578,21.2147,21.2362,90800.0
2005-06-15 15:45:00,29.57,29.6,29.56,29.58,134400.0,21.2362,21.2578,21.229,21.2434,134400.0
2005-06-15 15:50:00,29.58,29.59,29.57,29.59,59200.0,21.2434,21.2506,21.2362,21.2506,59200.0
2005-06-15 15:55:00,29.59,29.6,29.57,29.57,83400.0,21.2506,21.2578,21.2362,21.2362,83400.0
2005-06-16 09:30:00,29.58,29.61,29.48,29.5,146000.0,21.2434,21.265,21.1716,21.186,146000.0
2005-06-16 09:35:00,29.51,29.6,29.49,29.55,100200.0,21.1931,21.2578,21.1788,21.2219,100200.0
2005-06-16 09:40:00,29.55,29.71,29.55,29.68,105600.0,21.2219,21.3368,21.2219,21.3152,105600.0
2005-06-16 09:45:00,29.68,29.78,29.68,29.75,278600.0,21.3152,21.387,21.3152,21.3655,278600.0
2005-06-16 09:50:00,29.75,29.8,29.75,29.78,212400.0,21.3655,21.4014,21.3655,21.387,212400.0
2005-06-16 09:55:00,29.78,29.79,29.7,29.74,107200.0,21.387,21.3942,21.3296,21.3583,107200.0
2005-06-16 10:00:00,29.75,29.82,29.73,29.82,83400.0,21.3655,21.4158,21.3511,21.4158,83400.0
2005-06-16 10:05:00,29.85,29.9,29.85,29.88,210800.0,21.4373,21.4732,21.4373,21.4589,210800.0
2005-06-16 10:10:00,29.88,29.89,29.8,29.8,99800.0,21.4589,21.466,21.4014,21.4014,99800.0
2005-06-16 10:15:00,29.79,29.8,29.73,29.74,105400.0,21.3942,21.4014,21.3511,21.3583,105400.0
2005-06-16 10:20:00,29.75,29.79,29.73,29.77,119600.0,21.3655,21.3942,21.3511,21.3799,119600.0
2005-06-16 10:25:00,29.78,29.82,29.78,29.82,94000.0,21.387,21.4158,21.387,21.4158,94000.0
2005-06-16 10:30:00,29.82,29.86,29.81,29.85,72000.0,21.4158,21.4445,21.4086,21.4373,72000.0
2005-06-16 10:35:00,29.86,29.86,29.82,29.86,75800.0,21.4445,21.4445,21.4158,21.4445,75800.0
2005-06-16 10:40:00,29.85,29.93,29.85,29.93,104000.0,21.4373,21.4948,21.4373,21.4948,104000.0
2005-06-16 10:45:00,29.93,29.93,29.91,29.91,95000.0,21.4948,21.4948,21.4804,21.4804,95000.0
2005-06-16 10:50:00,29.91,29.91,29.87,29.88,137400.0,21.4804,21.4804,21.4517,21.4589,137400.0
2005-06-16 10:55:00,29.88,29.88,29.84,29.84,99200.0,21.4589,21.4589,21.4301,21.4301,99200.0
2005-06-16 11:00:00,29.84,29.87,29.84,29.86,86600.0,21.4301,21.4517,21.4301,21.4445,86600.0
2005-06-16 11:05:00,29.86,29.86,29.82,29.83,113400.0,21.4445,21.4445,21.4158,21.4229,113400.0
2005-06-16 11:10:00,29.82,29.83,29.81,29.83,85200.0,21.4158,21.4229,21.4086,21.4229,85200.0
2005-06-16 11:15:00,29.82,29.83,29.77,29.77,27000.0,21.4158,21.4229,21.3799,21.3799,27000.0
2005-06-16 11:20:00,29.76,29.8,29.75,29.77,50000.0,21.3727,21.4014,21.3655,21.3799,50000.0
2005-06-16 11:25:00,29.77,29.77,29.72,29.72,26800.0,21.3799,21.3799,21.3439,21.3439,26800.0
2005-06-16 11:30:00,29.72,29.75,29.72,29.75,59800.0,21.3439,21.3655,21.3439,21.3655,59800.0
2005-06-16 11:35:00,29.75,29.75,29.74,29.74,49000.0,21.3655,21.3655,21.3583,21.3583,49000.0
2005-06-16 11:40:00,29.74,29.75,29.72,29.72,35600.0,21.3583,21.3655,21.3439,21.3439,35600.0
2005-06-16 11:45:00,29.72,29.75,29.7,29.75,112200.0,21.3439,21.3655,21.3296,21.3655,112200.0
2005-06-16 11:50:00,29.75,29.75,29.73,29.73,49200.0,21.3655,21.3655,21.3511,21.3511,49200.0
2005-06-16 11:55:00,29.73,29.74,29.68,29.68,78400.0,21.3511,21.3583,21.3152,21.3152,78400.0
2005-06-16 12:00:00,29.69,29.69,29.63,29.64,47200.0,21.3224,21.3224,21.2793,21.2865,47200.0
2005-06-16 12:05:00,29.64,29.67,29.63,29.64,59600.0,21.2865,21.308,21.2793,21.2865,59600.0
2005-06-16 12:10:00,29.64,29.64,29.48,29.54,117800.0,21.2865,21.2865,21.1716,21.2147,117800.0
2005-06-16 12:15:00,29.54,29.59,29.53,29.59,71400.0,21.2147,21.2506,21.2075,21.2506,71400.0
2005-06-16 12:20:00,29.59,29.59,29.54,29.57,52600.0,21.2506,21.2506,21.2147,21.2362,52600.0
2005-06-16 12:25:00,29.56,29.56,29.48,29.5,102000.0,21.229,21.229,21.1716,21.186,102000.0
2005-06-16 12:30:00,29.5,29.54,29.5,29.5,104000.0,21.186,21.2147,21.186,21.186,104000.0
2005-06-16 12:35:00,29.5,29.5,29.48,29.5,121400.0,21.186,21.186,21.1716,21.186,121400.0
2005-06-16 12:40:00,29.5,29.5,29.47,29.5,61000.0,21.186,21.186,21.1644,21.186,61000.0
2005-06-16 12:45:00,29.5,29.5,29.49,29.5,32400.0,21.186,21.186,21.1788,21.186,32400.0
2005-06-16 12:50:00,29.5,29.54,29.5,29.53,92800.0,21.186,21.2147,21.186,21.2075,92800.0
2005-06-16 12:55:00,29.53,29.53,29.5,29.5,38600.0,21.2075,21.2075,21.186,21.186,38600.0
2005-06-16 13:00:00,29.5,29.53,29.5,29.53,24600.0,21.186,21.2075,21.186,21.2075,24600.0
2005-06-16 13:05:00,29.53,29.53,29.52,29.53,26800.0,21.2075,21.2075,21.2003,21.2075,26800.0
2005-06-16 13:10:00,29.53,29.56,29.53,29.55,26800.0,21.2075,21.229,21.2075,21.2219,26800.0
2005-06-16 13:15:00,29.55,29.55,29.54,29.55,29200.0,21.2219,21.2219,21.2147,21.2219,29200.0
2005-06-16 13:20:00,29.54,29.54,29.52,29.52,21800.0,21.2147,21.2147,21.2003,21.2003,21800.0
2005-06-16 13:25:00,29.52,29.52,29.5,29.51,24800.0,21.2003,21.2003,21.186,21.1931,24800.0
2005-06-16 13:30:00,29.51,29.55,29.51,29.55,55000.0,21.1931,21.2219,21.1931,21.2219,55000.0
2005-06-16 13:35:00,29.54,29.56,29.53,29.53,43200.0,21.2147,21.229,21.2075,21.2075,43200.0
2005-06-16 13:40:00,29.54,29.55,29.5,29.5,29600.0,21.2147,21.2219,21.186,21.186,29600.0
2005-06-16 13:45:00,29.5,29.52,29.5,29.5,57000.0,21.186,21.2003,21.186,21.186,57000.0
2005-06-16 13:50:00,29.51,29.51,29.47,29.47,57800.0,21.1931,21.1931,21.1644,21.1644,57800.0
2005-06-16 13:55:00,29.48,29.5,29.43,29.5,58200.0,21.1716,21.186,21.1357,21.186,58200.0
2005-06-16 14:00:00,29.5,29.5,29.48,29.5,47400.0,21.186,21.186,21.1716,21.186,47400.0
2005-06-16 14:05:00,29.5,29.51,29.49,29.5,46600.0,21.186,21.1931,21.1788,21.186,46600.0
2005-06-16 14:10:00,29.5,29.5,29.46,29.46,35000.0,21.186,21.186,21.1572,21.1572,35000.0
2005-06-16 14:15:00,29.45,29.48,29.43,29.47,53000.0,21.15,21.1716,21.1357,21.1644,53000.0
2005-06-16 14:20:00,29.48,29.49,29.45,29.49,44000.0,21.1716,21.1788,21.15,21.1788,44000.0
2005-06-16 14:25:00,29.49,29.49,29.45,29.45,25600.0,21.1788,21.1788,21.15,21.15,25600.0
2005-06-16 14:30:00,29.46,29.46,29.44,29.46,55800.0,21.1572,21.1572,21.1429,21.1572,55800.0
2005-06-16 14:35:00,29.46,29.47,29.45,29.46,29400.0,21.1572,21.1644,21.15,21.1572,29400.0
2005-06-16 14:40:00,29.45,29.47,29.43,29.43,87000.0,21.15,21.1644,21.1357,21.1357,87000.0
2005-06-16 14:45:00,29.45,29.45,29.41,29.42,106600.0,21.15,21.15,21.1213,21.1285,106600.0
2005-06-16 14:50:00,29.43,29.47,29.4,29.43,202800.0,21.1357,21.1644,21.1141,21.1357,202800.0
2005-06-16 14:55:00,29.43,29.45,29.41,29.42,75200.0,21.1357,21.15,21.1213,21.1285,75200.0
2005-06-16 15:00:00,29.42,29.43,29.4,29.41,72000.0,21.1285,21.1357,21.1141,21.1213,72000.0
2005-06-16 15:05:00,29.41,29.41,29.39,29.4,128200.0,21.1213,21.1213,21.107,21.1141,128200.0
2005-06-16 15:10:00,29.4,29.43,29.38,29.43,133400.0,21.1141,21.1357,21.0998,21.1357,133400.0
2005-06-16 15:15:00,29.43,29.5,29.43,29.49,63800.0,21.1357,21.186,21.1357,21.1788,63800.0
2005-06-16 15:20:00,29.5,29.5,29.48,29.5,50800.0,21.186,21.186,21.1716,21.186,50800.0
2005-06-16 15:25:00,29.5,29.54,29.5,29.52,110200.0,21.186,21.2147,21.186,21.2003,110200.0
2005-06-16 15:30:00,29.52,29.56,29.51,29.55,45800.0,21.2003,21.229,21.1931,21.2219,45800.0
2005-06-16 15:35:00,29.55,29.58,29.55,29.58,90600.0,21.2219,21.2434,21.2219,21.2434,90600.0
2005-06-16 15:40:00,29.58,29.59,29.55,29.56,64800.0,21.2434,21.2506,21.2219,21.229,64800.0
2005-06-16 15:45:00,29.55,29.56,29.51,29.51,71000.0,21.2219,21.229,21.1931,21.1931,71000.0
2005-06-16 15:50:00,29.51,29.55,29.51,29.51,115200.0,21.1931,21.2219,21.1931,21.1931,115200.0
2005-06-16 15:55:00,29.51,29.53,29.49,29.53,101800.0,21.1931,21.2075,21.1788,21.2075,101800.0
2005-06-17 09:30:00,29.99,30.0,29.83,29.95,2211600.0,21.5379,21.545,21.4229,21.5091,2211600.0
2005-06-17 09:35:00,29.95,30.0,29.9,29.91,207000.0,21.5091,21.545,21.4732,21.4804,207000.0
2005-06-17 09:40:00,29.92,30.0,29.91,29.93,126400.0,21.4876,21.545,21.4804,21.4948,126400.0
2005-06-17 09:45:00,29.92,29.99,29.86,29.95,171600.0,21.4876,21.5379,21.4445,21.5091,171600.0
2005-06-17 09:50:00,29.93,29.99,29.9,29.95,108000.0,21.4948,21.5379,21.4732,21.5091,108000.0
2005-06-17 09:55:00,29.96,29.96,29.9,29.93,97200.0,21.5163,21.5163,21.4732,21.4948,97200.0
2005-06-17 10:00:00,29.92,29.94,29.85,29.9,162600.0,21.4876,21.5019,21.4373,21.4732,162600.0
2005-06-17 10:05:00,29.9,29.92,29.86,29.89,129400.0,21.4732,21.4876,21.4445,21.466,129400.0
2005-06-17 10:10:00,29.88,29.88,29.83,29.84,113200.0,21.4589,21.4589,21.4229,21.4301,113200.0
2005-06-17 10:15:00,29.84,29.84,29.75,29.82,175800.0,21.4301,21.4301,21.3655,21.4158,175800.0
2005-06-17 10:20:00,29.82,29.87,29.82,29.86,133200.0,21.4158,21.4517,21.4158,21.4445,133200.0
2005-06-17 10:25:00,29.86,29.92,29.78,29.81,86200.0,21.4445,21.4876,21.387,21.4086,86200.0
2005-06-17 10:30:00,29.81,29.94,29.81,29.93,116800.0,21.4086,21.5019,21.4086,21.4948,116800.0
2005-06-17 10:35:00,29.93,29.97,29.93,29.96,138600.0,21.4948,21.5235,21.4948,21.5163,138600.0
2005-06-17 10:40:00,29.95,29.96,29.93,29.93,131000.0,21.5091,21.5163,21.4948,21.4948,131000.0
2005-06-17 10:45:00,29.93,29.98,29.93,29.97,219600.0,21.4948,21.5307,21.4948,21.5235,219600.0
2005-06-17 10:50:00,29.97,30.0,29.96,29.98,140400.0,21.5235,21.545,21.5163,21.5307,140400.0
2005-06-17 10:55:00,29.98,29.99,29.93,29.95,92600.0,21.5307,21.5379,21.4948,21.5091,92600.0
2005-06-17 11:00:00,29.95,29.96,29.93,29.93,46600.0,21.5091,21.5163,21.4948,21.4948,46600.0
2005-06-17 11:05:00,29.93,29.93,29.9,29.93,152600.0,21.4948,21.4948,21.4732,21.4948,152600.0
2005-06-17 11:10:00,29.93,29.95,29.89,29.89,59600.0,21.4948,21.5091,21.466,21.466,59600.0
2005-06-17 11:15:00,29.89,29.91,29.88,29.88,67200.0,21.466,21.4804,21.4589,21.4589,67200.0
2005-06-17 11:20:00,29.88,29.9,29.83,29.85,161200.0,21.4589,21.4732,21.4229,21.4373,161200.0
2005-06-17 11:25:00,29.85,29.9,29.84,29.9,65600.0,21.4373,21.4732,21.4301,21.4732,65600.0
2005-06-17 11:30:00,29.9,29.93,29.9,29.92,140200.0,21.4732,21.4948,21.4732,21.4876,140200.0
2005-06-17 11:35:00,29.92,29.92,29.85,29.85,99400.0,21.4876,21.4876,21.4373,21.4373,99400.0
2005-06-17 11:40:00,29.85,29.85,29.81,29.84,81600.0,21.4373,21.4373,21.4086,21.4301,81600.0
2005-06-17 11:45:00,29.84,29.87,29.77,29.78,60600.0,21.4301,21.4517,21.3799,21.387,60600.0
2005-06-17 11:50:00,29.77,29.8,29.76,29.79,90000.0,21.3799,21.4014,21.3727,21.3942,90000.0
2005-06-17 11:55:00,29.79,29.81,29.79,29.79,58800.0,21.3942,21.4086,21.3942,21.3942,58800.0
2005-06-17 12:00:00,29.79,29.79,29.78,29.78,86400.0,21.3942,21.3942,21.387,21.387,86400.0
2005-06-17 12:05:00,29.78,29.78,29.75,29.76,26200.0,21.387,21.387,21.3655,21.3727,26200.0
2005-06-17 12:10:00,29.75,29.77,29.74,29.75,30600.0,21.3655,21.3799,21.3583,21.3655,30600.0
2005-06-17 12:15:00,29.74,29.75,29.73,29.73,18800.0,21.3583,21.3655,21.3511,21.3511,18800.0
2005-06-17 12:20:00,29.73,29.75,29.73,29.75,40800.0,21.3511,21.3655,21.3511,21.3655,40800.0
2005-06-17 12:25:00,29.75,29.75,29.71,29.72,44200.0,21.3655,21.3655,21.3368,21.3439,44200.0
2005-06-17 12:30:00,29.72,29.72,29.69,29.69,73200.0,21.3439,21.3439,21.3224,21.3224,73200.0
2005-06-17 12:35:00,29.69,29.72,29.68,29.72,59200.0,21.3224,21.3439,21.3152,21.3439,59200.0
2005-06-17 12:40:00,29.72,29.73,29.72,29.72,28000.0,21.3439,21.3511,21.3439,21.3439,28000.0
2005-06-17 12:45:00,29.72,29.72,29.69,29.7,40600.0,21.3439,21.3439,21.3224,21.3296,40600.0
2005-06-17 12:50:00,29.69,29.74,29.68,29.74,28200.0,21.3224,21.3583,21.3152,21.3583,28200.0
2005-06-17 12:55:00,29.74,29.75,29.72,29.75,31600.0,21.3583,21.3655,21.3439,21.3655,31600.0
2005-06-17 13:00:00,29.74,29.75,29.73,29.73,55000.0,21.3583,21.3655,21.3511,21.3511,55000.0
2005-06-17 13:05:00,29.73,29.73,29.72,29.73,27000.0,21.3511,21.3511,21.3439,21.3511,27000.0
2005-06-17 13:10:00,29.73,29.9,29.73,29.87,97400.0,21.3511,21.4732,21.3511,21.4517,97400.0
2005-06-17 13:15:00,29.87,29.87,29.79,29.79,32800.0,21.4517,21.4517,21.3942,21.3942,32800.0
2005-06-17 13:20:00,29.8,29.8,29.75,29.76,19000.0,21.4014,21.4014,21.3655,21.3727,19000.0
2005-06-17 13:25:00,29.75,29.78,29.75,29.76,18600.0,21.3655,21.387,21.3655,21.3727,18600.0
2005-06-17 13:30:00,29.77,29.79,29.75,29.78,24400.0,21.3799,21.3942,21.3655,21.387,24400.0
2005-06-17 13:35:00,29.78,29.78,29.75,29.75,221000.0,21.387,21.387,21.3655,21.3655,221000.0
2005-06-17 13:40:00,29.75,29.78,29.74,29.78,218600.0,21.3655,21.387,21.3583,21.387,218600.0
2005-06-17 13:45:00,29.78,29.8,29.78,29.8,20800.0,21.387,21.4014,21.387,21.4014,20800.0
2005-06-17 13:50:00,29.8,29.83,29.79,29.83,45400.0,21.4014,21.4229,21.3942,21.4229,45400.0
2005-06-17 13:55:00,29.83,29.84,29.78,29.79,43800.0,21.4229,21.4301,21.387,21.3942,43800.0
2005-06-17 14:00:00,29.8,29.8,29.78,29.78,5000.0,21.4014,21.4014,21.387,21.387,5000.0
2005-06-17 14:05:00,29.79,29.83,29.79,29.82,66600.0,21.3942,21.4229,21.3942,21.4158,66600.0
2005-06-17 14:10:00,29.81,29.81,29.78,29.78,148400.0,21.4086,21.4086,21.387,21.387,148400.0
2005-06-17 14:15:00,29.78,29.8,29.78,29.8,71400.0,21.387,21.4014,21.387,21.4014,71400.0
2005-06-17 14:20:00,29.8,29.81,29.77,29.77,37600.0,21.4014,21.4086,21.3799,21.3799,37600.0
2005-06-17 14:25:00,29.77,29.79,29.75,29.76,29000.0,21.3799,21.3942,21.3655,21.3727,29000.0
2005-06-17 14:30:00,29.76,29.77,29.73,29.73,30600.0,21.3727,21.3799,21.3511,21.3511,30600.0
2005-06-17 14:35:00,29.73,29.73,29.73,29.73,36200.0,21.3511,21.3511,21.3511,21.3511,36200.0
2005-06-17 14:40:00,29.73,29.75,29.73,29.74,41800.0,21.3511,21.3655,21.3511,21.3583,41800.0
2005-06-17 14:45:00,29.75,29.77,29.75,29.76,26400.0,21.3655,21.3799,21.3655,21.3727,26400.0
2005-06-17 14:50:00,29.77,29.8,29.75,29.77,200800.0,21.3799,21.4014,21.3655,21.3799,200800.0
2005-06-17 14:55:00,29.76,29.78,29.73,29.74,88200.0,21.3727,21.387,21.3511,21.3583,88200.0
2005-06-17 15:00:00,29.74,29.74,29.72,29.72,49400.0,21.3583,21.3583,21.3439,21.3439,49400.0
2005-06-17 15:05:00,29.72,29.75,29.71,29.75,41000.0,21.3439,21.3655,21.3368,21.3655,41000.0
2005-06-17 15:10:00,29.75,29.75,29.73,29.73,27200.0,21.3655,21.3655,21.3511,21.3511,27200.0
2005-06-17 15:15:00,29.73,29.74,29.72,29.74,20600.0,21.3511,21.3583,21.3439,21.3583,20600.0
2005-06-17 15:20:00,29.75,29.75,29.72,29.72,36000.0,21.3655,21.3655,21.3439,21.3439,36000.0
2005-06-17 15:25:00,29.72,29.74,29.71,29.72,33400.0,21.3439,21.3583,21.3368,21.3439,33400.0
2005-06-17 15:30:00,29.72,29.76,29.72,29.75,44200.0,21.3439,21.3727,21.3439,21.3655,44200.0
2005-06-17 15:35:00,29.75,29.75,29.73,29.75,66400.0,21.3655,21.3655,21.3511,21.3655,66400.0
2005-06-17 15:40:00,29.74,29.75,29.74,29.75,41400.0,21.3583,21.3655,21.3583,21.3655,41400.0
2005-06-17 15:45:00,29.74,29.77,29.74,29.76,81200.0,21.3583,21.3799,21.3583,21.3727,81200.0
2005-06-17 15:50:00,29.76,29.77,29.75,29.75,68600.0,21.3727,21.3799,21.3655,21.3655,68600.0
2005-06-17 15:55:00,29.75,29.75,29.73,29.74,74800.0,21.3655,21.3655,21.3511,21.3583,74800.0
2005-06-20 09:30:00,29.55,29.6,29.55,29.6,110800.0,21.2219,21.2578,21.2219,21.2578,110800.0
2005-06-20 09:35:00,29.6,29.6,29.46,29.47,67000.0,21.2578,21.2578,21.1572,21.1644,67000.0
2005-06-20 09:40:00,29.48,29.49,29.39,29.45,98000.0,21.1716,21.1788,21.107,21.15,98000.0
2005-06-20 09:45:00,29.41,29.44,29.4,29.41,133400.0,21.1213,21.1429,21.1141,21.1213,133400.0
2005-06-20 09:50:00,29.4,29.41,29.35,29.4,60800.0,21.1141,21.1213,21.0782,21.1141,60800.0
2005-06-20 09:55:00,29.4,29.4,29.33,29.33,97400.0,21.1141,21.1141,21.0639,21.0639,97400.0
2005-06-20 10:00:00,29.33,29.33,29.29,29.3,126000.0,21.0639,21.0639,21.0351,21.0423,126000.0
2005-06-20 10:05:00,29.3,29.38,29.3,29.38,89600.0,21.0423,21.0998,21.0423,21.0998,89600.0
2005-06-20 10:10:00,29.38,29.45,29.38,29.43,80600.0,21.0998,21.15,21.0998,21.1357,80600.0
2005-06-20 10:15:00,29.43,29.43,29.39,29.4,52600.0,21.1357,21.1357,21.107,21.1141,52600.0
2005-06-20 10:20:00,29.4,29.41,29.35,29.41,65800.0,21.1141,21.1213,21.0782,21.1213,65800.0
2005-06-20 10:25:00,29.41,29.43,29.36,29.38,58600.0,21.1213,21.1357,21.0854,21.0998,58600.0
2005-06-20 10:30:00,29.38,29.41,29.38,29.38,39200.0,21.0998,21.1213,21.0998,21.0998,39200.0
2005-06-20 10:35:00,29.39,29.42,29.36,29.4,75400.0,21.107,21.1285,21.0854,21.1141,75400.0
2005-06-20 10:40:00,29.4,29.49,29.4,29.42,102200.0,21.1141,21.1788,21.1141,21.1285,102200.0
2005-06-20 10:45:00,29.41,29.43,29.38,29.43,32800.0,21.1213,21.1357,21.0998,21.1357,32800.0
2005-06-20 10:50:00,29.43,29.43,29.39,29.39,45600.0,21.1357,21.1357,21.107,21.107,45600.0
2005-06-20 10:55:00,29.39,29.43,29.39,29.43,36400.0,21.107,21.1357,21.107,21.1357,36400.0
2005-06-20 11:00:00,29.43,29.47,29.42,29.47,54400.0,21.1357,21.1644,21.1285,21.1644,54400.0
2005-06-20 11:05:00,29.47,29.49,29.46,29.46,28000.0,21.1644,21.1788,21.1572,21.1572,28000.0
2005-06-20 11:10:00,29.46,29.5,29.46,29.5,44600.0,21.1572,21.186,21.1572,21.186,44600.0
2005-06-20 11:15:00,29.5,29.5,29.47,29.47,37200.0,21.186,21.186,21.1644,21.1644,37200.0
2005-06-20 11:20:00,29.48,29.5,29.48,29.49,14400.0,21.1716,21.186,21.1716,21.1788,14400.0
2005-06-20 11:25:00,29.49,29.5,29.47,29.49,24200.0,21.1788,21.186,21.1644,21.1788,24200.0
2005-06-20 11:30:00,29.48,29.5,29.46,29.46,19200.0,21.1716,21.186,21.1572,21.1572,19200.0
2005-06-20 11:35:00,29.46,29.46,29.43,29.43,48200.0,21.1572,21.1572,21.1357,21.1357,48200.0
2005-06-20 11:40:00,29.43,29.43,29.42,29.43,32000.0,21.1357,21.1357,21.1285,21.1357,32000.0
2005-06-20 11:45:00,29.43,29.44,29.41,29.41,31200.0,21.1357,21.1429,21.1213,21.1213,31200.0
2005-06-20 11:50:00,29.42,29.42,29.4,29.41,34000.0,21.1285,21.1285,21.1141,21.1213,34000.0
2005-06-20 11:55:00,29.41,29.47,29.41,29.47,45000.0,21.1213,21.1644,21.1213,21.1644,45000.0
2005-06-20 12:00:00,29.46,29.5,29.46,29.47,43400.0,21.1572,21.186,21.1572,21.1644,43400.0
2005-06-20 12:05:00,29.48,29.48,29.45,29.46,26400.0,21.1716,21.1716,21.15,21.1572,26400.0
2005-06-20 12:10:00,29.46,29.47,29.41,29.41,35000.0,21.1572,21.1644,21.1213,21.1213,35000.0
2005-06-20 12:15:00,29.41,29.42,29.41,29.41,7400.0,21.1213,21.1285,21.1213,21.1213,7400.0
2005-06-20 12:20:00,29.42,29.43,29.4,29.43,27000.0,21.1285,21.1357,21.1141,21.1357,27000.0
2005-06-20 12:25:00,29.43,29.43,29.4,29.4,24000.0,21.1357,21.1357,21.1141,21.1141,24000.0
2005-06-20 12:30:00,29.41,29.41,29.4,29.4,20600.0,21.1213,21.1213,21.1141,21.1141,20600.0
2005-06-20 12:35:00,29.4,29.41,29.39,29.39,16400.0,21.1141,21.1213,21.107,21.107,16400.0
2005-06-20 12:40:00,29.39,29.42,29.39,29.41,10600.0,21.107,21.1285,21.107,21.1213,10600.0
2005-06-20 12:45:00,29.41,29.48,29.4,29.4,98600.0,21.1213,21.1716,21.1141,21.1141,98600.0
2005-06-20 12:50:00,29.41,29.42,29.4,29.4,40400.0,21.1213,21.1285,21.1141,21.1141,40400.0
2005-06-20 12:55:00,29.4,29.4,29.38,29.39,42400.0,21.1141,21.1141,21.0998,21.107,42400.0
2005-06-20 13:00:00,29.39,29.39,29.36,29.38,37600.0,21.107,21.107,21.0854,21.0998,37600.0
2005-06-20 13:05:00,29.39,29.42,29.38,29.42,50600.0,21.107,21.1285,21.0998,21.1285,50600.0
2005-06-20 13:10:00,29.41,29.43,29.4,29.41,117400.0,21.1213,21.1357,21.1141,21.1213,117400.0
2005-06-20 13:15:00,29.41,29.42,29.41,29.42,35800.0,21.1213,21.1285,21.1213,21.1285,35800.0
2005-06-20 13:20:00,29.48,29.48,29.43,29.45,59000.0,21.1716,21.1716,21.1357,21.15,59000.0
2005-06-20 13:25:00,29.45,29.48,29.44,29.48,56000.0,21.15,21.1716,21.1429,21.1716,56000.0
2005-06-20 13:30:00,29.48,29.49,29.46,29.48,52600.0,21.1716,21.1788,21.1572,21.1716,52600.0
2005-06-20 13:35:00,29.48,29.5,29.47,29.5,64600.0,21.1716,21.186,21.1644,21.186,64600.0
2005-06-20 13:40:00,29.49,29.5,29.46,29.48,64600.0,21.1788,21.186,21.1572,21.1716,64600.0
2005-06-20 13:45:00,29.48,29.49,29.47,29.49,36000.0,21.1716,21.1788,21.1644,21.1788,36000.0
2005-06-20 13:50:00,29.48,29.49,29.48,29.48,20400.0,21.1716,21.1788,21.1716,21.1716,20400.0
2005-06-20 13:55:00,29.48,29.49,29.48,29.48,41400.0,21.1716,21.1788,21.1716,21.1716,41400.0
2005-06-20 14:00:00,29.48,29.53,29.48,29.5,128400.0,21.1716,21.2075,21.1716,21.186,128400.0
2005-06-20 14:05:00,29.53,29.53,29.48,29.48,72200.0,21.2075,21.2075,21.1716,21.1716,72200.0
2005-06-20 14:10:00,29.48,29.48,29.44,29.44,65400.0,21.1716,21.1716,21.1429,21.1429,65400.0
2005-06-20 14:15:00,29.44,29.45,29.41,29.41,35200.0,21.1429,21.15,21.1213,21.1213,35200.0
2005-06-20 14:20:00,29.4,29.44,29.4,29.42,27400.0,21.1141,21.1429,21.1141,21.1285,27400.0
2005-06-20 14:25:00,29.42,29.43,29.4,29.43,37000.0,21.1285,21.1357,21.1141,21.1357,37000.0
2005-06-20 14:30:00,29.43,29.46,29.43,29.46,47600.0,21.1357,21.1572,21.1357,21.1572,47600.0
2005-06-20 14:35:00,29.45,29.53,29.45,29.5,49400.0,21.15,21.2075,21.15,21.186,49400.0
2005-06-20 14:40:00,29.5,29.53,29.49,29.53,100000.0,21.186,21.2075,21.1788,21.2075,100000.0
2005-06-20 14:45:00,29.52,29.53,29.5,29.51,56200.0,21.2003,21.2075,21.186,21.1931,56200.0
2005-06-20 14:50:00,29.51,29.54,29.5,29.54,54200.0,21.1931,21.2147,21.186,21.2147,54200.0
2005-06-20 14:55:00,29.55,29.59,29.54,29.58,59600.0,21.2219,21.2506,21.2147,21.2434,59600.0
2005-06-20 15:00:00,29.58,29.61,29.57,29.6,79200.0,21.2434,21.265,21.2362,21.2578,79200.0
2005-06-20 15:05:00,29.59,29.66,29.59,29.65,135200.0,21.2506,21.3009,21.2506,21.2937,135200.0
2005-06-20 15:10:00,29.65,29.65,29.6,29.6,49800.0,21.2937,21.2937,21.2578,21.2578,49800.0
2005-06-20 15:15:00,29.6,29.63,29.58,29.61,68400.0,21.2578,21.2793,21.2434,21.265,68400.0
2005-06-20 15:20:00,29.61,29.65,29.61,29.65,52200.0,21.265,21.2937,21.265,21.2937,52200.0
2005-06-20 15:25:00,29.65,29.69,29.64,29.68,64800.0,21.2937,21.3224,21.2865,21.3152,64800.0
2005-06-20 15:30:00,29.69,29.69,29.66,29.67,71600.0,21.3224,21.3224,21.3009,21.308,71600.0
2005-06-20 15:35:00,29.67,29.71,29.66,29.71,129600.0,21.308,21.3368,21.3009,21.3368,129600.0
2005-06-20 15:40:00,29.71,29.71,29.7,29.71,171400.0,21.3368,21.3368,21.3296,21.3368,171400.0
2005-06-20 15:45:00,29.71,29.75,29.71,29.75,148400.0,21.3368,21.3655,21.3368,21.3655,148400.0
2005-06-20 15:50:00,29.75,29.75,29.74,29.75,113200.0,21.3655,21.3655,21.3583,21.3655,113200.0
2005-06-20 15:55:00,29.75,29.75,29.71,29.73,196600.0,21.3655,21.3655,21.3368,21.3511,196600.0
2005-06-21 09:30:00,29.68,29.71,29.66,29.68,97600.0,21.3152,21.3368,21.3009,21.3152,97600.0
2005-06-21 09:35:00,29.68,29.7,29.66,29.67,41600.0,21.3152,21.3296,21.3009,21.308,41600.0
2005-06-21 09:40:00,29.67,29.71,29.57,29.57,179000.0,21.308,21.3368,21.2362,21.2362,179000.0
2005-06-21 09:45:00,29.57,29.6,29.56,29.6,77800.0,21.2362,21.2578,21.229,21.2578,77800.0
2005-06-21 09:50:00,29.59,29.61,29.59,29.6,41800.0,21.2506,21.265,21.2506,21.2578,41800.0
2005-06-21 09:55:00,29.6,29.61,29.55,29.58,116800.0,21.2578,21.265,21.2219,21.2434,116800.0
2005-06-21 10:00:00,29.58,29.6,29.52,29.59,93600.0,21.2434,21.2578,21.2003,21.2506,93600.0
2005-06-21 10:05:00,29.59,29.6,29.55,29.57,27400.0,21.2506,21.2578,21.2219,21.2362,27400.0
2005-06-21 10:10:00,29.56,29.57,29.53,29.53,40600.0,21.229,21.2362,21.2075,21.2075,40600.0
2005-06-21 10:15:00,29.53,29.58,29.53,29.56,51600.0,21.2075,21.2434,21.2075,21.229,51600.0
2005-06-21 10:20:00,29.56,29.58,29.54,29.57,31200.0,21.229,21.2434,21.2147,21.2362,31200.0
2005-06-21 10:25:00,29.57,29.68,29.56,29.65,60200.0,21.2362,21.3152,21.229,21.2937,60200.0
2005-06-21 10:30:00,29.65,29.66,29.61,29.62,86200.0,21.2937,21.3009,21.265,21.2721,86200.0
2005-06-21 10:35:00,29.61,29.67,29.61,29.64,39800.0,21.265,21.308,21.265,21.2865,39800.0
2005-06-21 10:40:00,29.64,29.72,29.64,29.69,71200.0,21.2865,21.3439,21.2865,21.3224,71200.0
2005-06-21 10:45:00,29.69,29.7,29.65,29.66,57400.0,21.3224,21.3296,21.2937,21.3009,57400.0
2005-06-21 10:50:00,29.65,29.65,29.58,29.59,29200.0,21.2937,21.2937,21.2434,21.2506,29200.0
2005-06-21 10:55:00,29.58,29.61,29.57,29.59,24000.0,21.2434,21.265,21.2362,21.2506,24000.0
2005-06-21 11:00:00,29.58,29.6,29.58,29.59,26000.0,21.2434,21.2578,21.2434,21.2506,26000.0
2005-06-21 11:05:00,29.59,29.62,29.59,29.62,32600.0,21.2506,21.2721,21.2506,21.2721,32600.0
2005-06-21 11:10:00,29.62,29.62,29.6,29.6,46800.0,21.2721,21.2721,21.2578,21.2578,46800.0
2005-06-21 11:15:00,29.6,29.6,29.56,29.56,29600.0,21.2578,21.2578,21.229,21.229,29600.0
2005-06-21 11:20:00,29.57,29.57,29.5,29.5,77600.0,21.2362,21.2362,21.186,21.186,77600.0
2005-06-21 11:25:00,29.5,29.52,29.48,29.51,39800.0,21.186,21.2003,21.1716,21.1931,39800.0
2005-06-21 11:30:00,29.5,29.56,29.49,29.51,54400.0,21.186,21.229,21.1788,21.1931,54400.0
2005-06-21 11:35:00,29.5,29.52,29.48,29.52,60400.0,21.186,21.2003,21.1716,21.2003,60400.0
2005-06-21 11:40:00,29.52,29.52,29.49,29.49,12800.0,21.2003,21.2003,21.1788,21.1788,12800.0
2005-06-21 11:45:00,29.49,29.52,29.49,29.51,35000.0,21.1788,21.2003,21.1788,21.1931,35000.0
2005-06-21 11:50:00,29.52,29.52,29.5,29.5,18600.0,21.2003,21.2003,21.186,21.186,18600.0
2005-06-21 11:55:00,29.5,29.52,29.5,29.52,16800.0,21.186,21.2003,21.186,21.2003,16800.0
2005-06-21 12:00:00,29.51,29.52,29.48,29.49,25600.0,21.1931,21.2003,21.1716,21.1788,25600.0
2005-06-21 12:05:00,29.49,29.51,29.49,29.51,29800.0,21.1788,21.1931,21.1788,21.1931,29800.0
2005-06-21 12:10:00,29.51,29.56,29.51,29.55,62800.0,21.1931,21.229,21.1931,21.2219,62800.0
2005-06-21 12:15:00,29.55,29.55,29.54,29.54,33600.0,21.2219,21.2219,21.2147,21.2147,33600.0
2005-06-21 12:20:00,29.54,29.54,29.5,29.5,36000.0,21.2147,21.2147,21.186,21.186,36000.0
2005-06-21 12:25:00,29.5,29.52,29.5,29.5,18200.0,21.186,21.2003,21.186,21.186,18200.0
2005-06-21 12:30:00,29.51,29.51,29.49,29.5,15400.0,21.1931,21.1931,21.1788,21.186,15400.0
2005-06-21 12:35:00,29.5,29.54,29.49,29.53,48000.0,21.186,21.2147,21.1788,21.2075,48000.0
2005-06-21 12:40:00,29.54,29.55,29.5,29.51,50600.0,21.2147,21.2219,21.186,21.1931,50600.0
2005-06-21 12:45:00,29.51,29.54,29.5,29.54,24000.0,21.1931,21.2147,21.186,21.2147,24000.0
2005-06-21 12:50:00,29.53,29.53,29.51,29.52,9600.0,21.2075,21.2075,21.1931,21.2003,9600.0
2005-06-21 12:55:00,29.51,29.52,29.5,29.52,28800.0,21.1931,21.2003,21.186,21.2003,28800.0
2005-06-21 13:00:00,29.52,29.52,29.5,29.5,17000.0,21.2003,21.2003,21.186,21.186,17000.0
2005-06-21 13:05:00,29.5,29.5,29.5,29.5,12200.0,21.186,21.186,21.186,21.186,12200.0
2005-06-21 13:10:00,29.5,29.51,29.47,29.51,50200.0,21.186,21.1931,21.1644,21.1931,50200.0
2005-06-21 13:15:00,29.51,29.51,29.48,29.48,21400.0,21.1931,21.1931,21.1716,21.1716,21400.0
2005-06-21 13:20:00,29.48,29.48,29.44,29.45,40800.0,21.1716,21.1716,21.1429,21.15,40800.0
2005-06-21 13:25:00,29.45,29.49,29.45,29.49,23000.0,21.15,21.1788,21.15,21.1788,23000.0
2005-06-21 13:30:00,29.49,29.49,29.48,29.49,18000.0,21.1788,21.1788,21.1716,21.1788,18000.0
2005-06-21 13:35:00,29.49,29.49,29.48,29.48,13000.0,21.1788,21.1788,21.1716,21.1716,13000.0
2005-06-21 13:40:00,29.48,29.53,29.48,29.52,37200.0,21.1716,21.2075,21.1716,21.2003,37200.0
2005-06-21 13:45:00,29.53,29.55,29.51,29.55,33200.0,21.2075,21.2219,21.1931,21.2219,33200.0
2005-06-21 13:50:00,29.55,29.55,29.45,29.46,58600.0,21.2219,21.2219,21.15,21.1572,58600.0
2005-06-21 13:55:00,29.46,29.53,29.46,29.53,22800.0,21.1572,21.2075,21.1572,21.2075,22800.0
2005-06-21 14:00:00,29.52,29.52,29.5,29.5,9600.0,21.2003,21.2003,21.186,21.186,9600.0
2005-06-21 14:05:00,29.52,29.52,29.47,29.5,30400.0,21.2003,21.2003,21.1644,21.186,30400.0
2005-06-21 14:10:00,29.5,29.52,29.46,29.51,52000.0,21.186,21.2003,21.1572,21.1931,52000.0
2005-06-21 14:15:00,29.51,29.52,29.49,29.51,25200.0,21.1931,21.2003,21.1788,21.1931,25200.0
2005-06-21 14:20:00,29.52,29.52,29.49,29.5,19400.0,21.2003,21.2003,21.1788,21.186,19400.0
2005-06-21 14:25:00,29.5,29.52,29.49,29.5,24000.0,21.186,21.2003,21.1788,21.186,24000.0
2005-06-21 14:30:00,29.5,29.51,29.48,29.49,47800.0,21.186,21.1931,21.1716,21.1788,47800.0
2005-06-21 14:35:00,29.47,29.47,29.46,29.46,22400.0,21.1644,21.1644,21.1572,21.1572,22400.0
2005-06-21 14:40:00,29.47,29.5,29.46,29.5,16600.0,21.1644,21.186,21.1572,21.186,16600.0
2005-06-21 14:45:00,29.5,29.5,29.49,29.49,42600.0,21.186,21.186,21.1788,21.1788,42600.0
2005-06-21 14:50:00,29.5,29.5,29.46,29.46,24800.0,21.186,21.186,21.1572,21.1572,24800.0
2005-06-21 14:55:00,29.46,29.48,29.45,29.47,23200.0,21.1572,21.1716,21.15,21.1644,23200.0
2005-06-21 15:00:00,29.47,29.48,29.45,29.46,63200.0,21.1644,21.1716,21.15,21.1572,63200.0
2005-06-21 15:05:00,29.46,29.46,29.39,29.4,58600.0,21.1572,21.1572,21.107,21.1141,58600.0
2005-06-21 15:10:00,29.4,29.41,29.37,29.41,87000.0,21.1141,21.1213,21.0926,21.1213,87000.0
2005-06-21 15:15:00,29.4,29.41,29.39,29.39,51400.0,21.1141,21.1213,21.107,21.107,51400.0
2005-06-21 15:20:00,29.4,29.42,29.4,29.42,36200.0,21.1141,21.1285,21.1141,21.1285,36200.0
2005-06-21 15:25:00,29.42,29.45,29.41,29.41,57600.0,21.1285,21.15,21.1213,21.1213,57600.0
2005-06-21 15:30:00,29.41,29.43,29.41,29.42,43800.0,21.1213,21.1357,21.1213,21.1285,43800.0
2005-06-21 15:35:00,29.42,29.47,29.42,29.47,54600.0,21.1285,21.1644,21.1285,21.1644,54600.0
2005-06-21 15:40:00,29.47,29.47,29.42,29.42,38200.0,21.1644,21.1644,21.1285,21.1285,38200.0
2005-06-21 15:45:00,29.42,29.43,29.41,29.41,46800.0,21.1285,21.1357,21.1213,21.1213,46800.0
2005-06-21 15:50:00,29.42,29.42,29.38,29.38,135600.0,21.1285,21.1285,21.0998,21.0998,135600.0
2005-06-21 15:55:00,29.38,29.38,29.36,29.37,167600.0,21.0998,21.0998,21.0854,21.0926,167600.0
2005-06-22 09:35:00,29.36,29.48,29.36,29.47,199200.0,21.0854,21.1716,21.0854,21.1644,199200.0
2005-06-22 09:40:00,29.47,29.5,29.45,29.46,97000.0,21.1644,21.186,21.15,21.1572,97000.0
2005-06-22 09:45:00,29.46,29.5,29.46,29.49,74800.0,21.1572,21.186,21.1572,21.1788,74800.0
2005-06-22 09:50:00,29.47,29.48,29.38,29.41,40600.0,21.1644,21.1716,21.0998,21.1213,40600.0
2005-06-22 09:55:00,29.41,29.45,29.39,29.4,45000.0,21.1213,21.15,21.107,21.1141,45000.0
2005-06-22 10:00:00,29.4,29.4,29.35,29.35,79200.0,21.1141,21.1141,21.0782,21.0782,79200.0
2005-06-22 10:05:00,29.34,29.35,29.33,29.34,62400.0,21.071,21.0782,21.0639,21.071,62400.0
2005-06-22 10:10:00,29.34,29.34,29.32,29.32,36200.0,21.071,21.071,21.0567,21.0567,36200.0
2005-06-22 10:15:00,29.32,29.32,29.29,29.29,49800.0,21.0567,21.0567,21.0351,21.0351,49800.0
2005-06-22 10:20:00,29.29,29.33,29.29,29.29,47600.0,21.0351,21.0639,21.0351,21.0351,47600.0
2005-06-22 10:25:00,29.29,29.29,29.28,29.28,42400.0,21.0351,21.0351,21.028,21.028,42400.0
2005-06-22 10:30:00,29.28,29.34,29.27,29.34,88400.0,21.028,21.071,21.0208,21.071,88400.0
2005-06-22 10:35:00,29.34,29.39,29.34,29.39,51800.0,21.071,21.107,21.071,21.107,51800.0
2005-06-22 10:40:00,29.39,29.42,29.38,29.38,35800.0,21.107,21.1285,21.0998,21.0998,35800.0
2005-06-22 10:45:00,29.38,29.39,29.36,29.37,27200.0,21.0998,21.107,21.0854,21.0926,27200.0
2005-06-22 10:50:00,29.36,29.36,29.31,29.31,64600.0,21.0854,21.0854,21.0495,21.0495,64600.0
2005-06-22 10:55:00,29.31,29.31,29.25,29.27,71200.0,21.0495,21.0495,21.0064,21.0208,71200.0
2005-06-22 11:00:00,29.26,29.29,29.23,29.28,77800.0,21.0136,21.0351,20.992,21.028,77800.0
2005-06-22 11:05:00,29.27,29.27,29.23,29.25,34800.0,21.0208,21.0208,20.992,21.0064,34800.0
2005-06-22 11:10:00,29.25,29.3,29.25,29.29,23800.0,21.0064,21.0423,21.0064,21.0351,23800.0
2005-06-22 11:15:00,29.28,29.28,29.24,29.25,14200.0,21.028,21.028,20.9992,21.0064,14200.0
2005-06-22 11:20:00,29.25,29.28,29.24,29.27,42400.0,21.0064,21.028,20.9992,21.0208,42400.0
2005-06-22 11:25:00,29.27,29.34,29.27,29.34,30200.0,21.0208,21.071,21.0208,21.071,30200.0
2005-06-22 11:30:00,29.34,29.34,29.29,29.29,15200.0,21.071,21.071,21.0351,21.0351,15200.0
2005-06-22 11:35:00,29.3,29.34,29.29,29.32,37000.0,21.0423,21.071,21.0351,21.0567,37000.0
2005-06-22 11:40:00,29.32,29.35,29.32,29.33,19400.0,21.0567,21.0782,21.0567,21.0639,19400.0
2005-06-22 11:45:00,29.33,29.33,29.29,29.29,48800.0,21.0639,21.0639,21.0351,21.0351,48800.0
2005-06-22 11:50:00,29.3,29.32,29.27,29.28,18600.0,21.0423,21.0567,21.0208,21.028,18600.0
2005-06-22 11:55:00,29.27,29.29,29.27,29.28,16200.0,21.0208,21.0351,21.0208,21.028,16200.0
2005-06-22 12:00:00,29.27,29.3,29.25,29.3,26600.0,21.0208,21.0423,21.0064,21.0423,26600.0
2005-06-22 12:05:00,29.29,29.32,29.29,29.29,13000.0,21.0351,21.0567,21.0351,21.0351,13000.0
2005-06-22 12:10:00,29.29,29.39,29.29,29.38,29800.0,21.0351,21.107,21.0351,21.0998,29800.0
2005-06-22 12:15:00,29.38,29.38,29.33,29.34,13200.0,21.0998,21.0998,21.0639,21.071,13200.0
2005-06-22 12:20:00,29.34,29.36,29.34,29.34,8200.0,21.071,21.0854,21.071,21.071,8200.0
2005-06-22 12:25:00,29.34,29.35,29.33,29.33,43200.0,21.071,21.0782,21.0639,21.0639,43200.0
2005-06-22 12:30:00,29.32,29.32,29.3,29.32,21200.0,21.0567,21.0567,21.0423,21.0567,21200.0
2005-06-22 12:35:00,29.31,29.33,29.3,29.32,46800.0,21.0495,21.0639,21.0423,21.0567,46800.0
2005-06-22 12:40:00,29.31,29.33,29.3,29.32,24800.0,21.0495,21.0639,21.0423,21.0567,24800.0
2005-06-22 12:45:00,29.31,29.32,29.31,29.32,16200.0,21.0495,21.0567,21.0495,21.0567,16200.0
2005-06-22 12:50:00,29.32,29.36,29.32,29.35,35800.0,21.0567,21.0854,21.0567,21.0782,35800.0
2005-06-22 12:55:00,29.35,29.38,29.34,29.38,18200.0,21.0782,21.0998,21.071,21.0998,18200.0
2005-06-22 13:00:00,29.36,29.43,29.36,29.43,32200.0,21.0854,21.1357,21.0854,21.1357,32200.0
2005-06-22 13:05:00,29.42,29.42,29.4,29.42,18200.0,21.1285,21.1285,21.1141,21.1285,18200.0
2005-06-22 13:10:00,29.42,29.43,29.41,29.42,34800.0,21.1285,21.1357,21.1213,21.1285,34800.0
2005-06-22 13:15:00,29.43,29.43,29.41,29.43,39200.0,21.1357,21.1357,21.1213,21.1357,39200.0
2005-06-22 13:20:00,29.43,29.45,29.43,29.43,14200.0,21.1357,21.15,21.1357,21.1357,14200.0
2005-06-22 13:25:00,29.43,29.46,29.43,29.45,17800.0,21.1357,21.1572,21.1357,21.15,17800.0
2005-06-22 13:30:00,29.44,29.44,29.43,29.43,29600.0,21.1429,21.1429,21.1357,21.1357,29600.0
2005-06-22 13:35:00,29.43,29.44,29.4,29.41,22200.0,21.1357,21.1429,21.1141,21.1213,22200.0
2005-06-22 13:40:00,29.41,29.42,29.39,29.39,19000.0,21.1213,21.1285,21.107,21.107,19000.0
2005-06-22 13:45:00,29.39,29.39,29.38,29.39,28800.0,21.107,21.107,21.0998,21.107,28800.0
2005-06-22 13:50:00,29.39,29.39,29.34,29.34,30000.0,21.107,21.107,21.071,21.071,30000.0
2005-06-22 13:55:00,29.34,29.36,29.34,29.36,35800.0,21.071,21.0854,21.071,21.0854,35800.0
2005-06-22 14:00:00,29.36,29.36,29.29,29.32,64000.0,21.0854,21.0854,21.0351,21.0567,64000.0
2005-06-22 14:05:00,29.32,29.33,29.24,29.25,56800.0,21.0567,21.0639,20.9992,21.0064,56800.0
2005-06-22 14:10:00,29.25,29.3,29.25,29.3,21600.0,21.0064,21.0423,21.0064,21.0423,21600.0
2005-06-22 14:15:00,29.3,29.3,29.25,29.27,29200.0,21.0423,21.0423,21.0064,21.0208,29200.0
2005-06-22 14:20:00,29.27,29.31,29.27,29.31,35800.0,21.0208,21.0495,21.0208,21.0495,35800.0
2005-06-22 14:25:00,29.31,29.33,29.29,29.3,29000.0,21.0495,21.0639,21.0351,21.0423,29000.0
2005-06-22 14:30:00,29.31,29.31,29.3,29.31,26000.0,21.0495,21.0495,21.0423,21.0495,26000.0
2005-06-22 14:35:00,29.31,29.35,29.3,29.34,28200.0,21.0495,21.0782,21.0423,21.071,28200.0
2005-06-22 14:40:00,29.35,29.35,29.32,29.32,31000.0,21.0782,21.0782,21.0567,21.0567,31000.0
2005-06-22 14:45:00,29.31,29.33,29.31,29.32,24200.0,21.0495,21.0639,21.0495,21.0567,24200.0
2005-06-22 14:50:00,29.32,29.34,29.31,29.32,26000.0,21.0567,21.071,21.0495,21.0567,26000.0
2005-06-22 14:55:00,29.32,29.34,29.3,29.32,19000.0,21.0567,21.071,21.0423,21.0567,19000.0
2005-06-22 15:00:00,29.33,29.35,29.32,29.35,33200.0,21.0639,21.0782,21.0567,21.0782,33200.0
2005-06-22 15:05:00,29.34,29.34,29.29,29.32,38400.0,21.071,21.071,21.0351,21.0567,38400.0
2005-06-22 15:10:00,29.33,29.36,29.32,29.36,18800.0,21.0639,21.0854,21.0567,21.0854,18800.0
2005-06-22 15:15:00,29.36,29.37,29.34,29.36,43800.0,21.0854,21.0926,21.071,21.0854,43800.0
2005-06-22 15:20:00,29.36,29.4,29.36,29.38,52600.0,21.0854,21.1141,21.0854,21.0998,52600.0
2005-06-22 15:25:00,29.38,29.42,29.36,29.41,87200.0,21.0998,21.1285,21.0854,21.1213,87200.0
2005-06-22 15:30:00,29.41,29.41,29.38,29.39,74000.0,21.1213,21.1213,21.0998,21.107,74000.0
2005-06-22 15:35:00,29.39,29.4,29.36,29.37,49200.0,21.107,21.1141,21.0854,21.0926,49200.0
2005-06-22 15:40:00,29.38,29.39,29.35,29.36,47200.0,21.0998,21.107,21.0782,21.0854,47200.0
2005-06-22 15:45:00,29.36,29.36,29.33,29.34,69800.0,21.0854,21.0854,21.0639,21.071,69800.0
2005-06-22 15:50:00,29.34,29.36,29.34,29.35,67200.0,21.071,21.0854,21.071,21.0782,67200.0
2005-06-22 15:55:00,29.34,29.36,29.3,29.36,126400.0,21.071,21.0854,21.0423,21.0854,126400.0
2005-06-23 09:30:00,29.31,29.4,29.3,29.4,149200.0,21.0495,21.1141,21.0423,21.1141,149200.0
2005-06-23 09:35:00,29.4,29.41,29.38,29.39,73400.0,21.1141,21.1213,21.0998,21.107,73400.0
2005-06-23 09:40:00,29.39,29.41,29.38,29.4,56800.0,21.107,21.1213,21.0998,21.1141,56800.0
2005-06-23 09:45:00,29.42,29.46,29.42,29.43,102600.0,21.1285,21.1572,21.1285,21.1357,102600.0
2005-06-23 09:50:00,29.42,29.46,29.4,29.45,76400.0,21.1285,21.1572,21.1141,21.15,76400.0
2005-06-23 09:55:00,29.45,29.46,29.43,29.44,118200.0,21.15,21.1572,21.1357,21.1429,118200.0
2005-06-23 10:00:00,29.43,29.45,29.41,29.43,73200.0,21.1357,21.15,21.1213,21.1357,73200.0
2005-06-23 10:05:00,29.43,29.5,29.43,29.49,233800.0,21.1357,21.186,21.1357,21.1788,233800.0
2005-06-23 10:10:00,29.49,29.49,29.47,29.47,79800.0,21.1788,21.1788,21.1644,21.1644,79800.0
2005-06-23 10:15:00,29.47,29.5,29.42,29.43,114000.0,21.1644,21.186,21.1285,21.1357,114000.0
2005-06-23 10:20:00,29.43,29.43,29.4,29.41,99800.0,21.1357,21.1357,21.1141,21.1213,99800.0
2005-06-23 10:25:00,29.41,29.41,29.39,29.4,32200.0,21.1213,21.1213,21.107,21.1141,32200.0
2005-06-23 10:30:00,29.39,29.39,29.35,29.35,52000.0,21.107,21.107,21.0782,21.0782,52000.0
2005-06-23 10:35:00,29.35,29.35,29.3,29.34,69000.0,21.0782,21.0782,21.0423,21.071,69000.0
2005-06-23 10:40:00,29.33,29.33,29.3,29.31,36200.0,21.0639,21.0639,21.0423,21.0495,36200.0
2005-06-23 10:45:00,29.3,29.3,29.24,29.25,60000.0,21.0423,21.0423,20.9992,21.0064,60000.0
2005-06-23 10:50:00,29.23,29.23,29.13,29.18,131600.0,20.992,20.992,20.9202,20.9561,131600.0
2005-06-23 10:55:00,29.18,29.21,29.16,29.21,51400.0,20.9561,20.9777,20.9418,20.9777,51400.0
2005-06-23 11:00:00,29.22,29.29,29.22,29.23,82200.0,20.9849,21.0351,20.9849,20.992,82200.0
2005-06-23 11:05:00,29.23,29.23,29.19,29.22,148000.0,20.992,20.992,20.9633,20.9849,148000.0
2005-06-23 11:10:00,29.22,29.22,29.18,29.2,64000.0,20.9849,20.9849,20.9561,20.9705,64000.0
2005-06-23 11:15:00,29.22,29.27,29.22,29.27,100000.0,20.9849,21.0208,20.9849,21.0208,100000.0
2005-06-23 11:20:00,29.27,29.33,29.27,29.32,34000.0,21.0208,21.0639,21.0208,21.0567,34000.0
2005-06-23 11:25:00,29.32,29.32,29.25,29.25,124000.0,21.0567,21.0567,21.0064,21.0064,124000.0
2005-06-23 11:30:00,29.25,29.29,29.25,29.27,44800.0,21.0064,21.0351,21.0064,21.0208,44800.0
2005-06-23 11:35:00,29.28,29.36,29.28,29.36,28800.0,21.028,21.0854,21.028,21.0854,28800.0
2005-06-23 11:40:00,29.35,29.36,29.3,29.3,42200.0,21.0782,21.0854,21.0423,21.0423,42200.0
2005-06-23 11:45:00,29.3,29.33,29.29,29.3,75800.0,21.0423,21.0639,21.0351,21.0423,75800.0
2005-06-23 11:50:00,29.32,29.34,29.24,29.24,56400.0,21.0567,21.071,20.9992,20.9992,56400.0
2005-06-23 11:55:00,29.23,29.23,29.17,29.19,71600.0,20.992,20.992,20.949,20.9633,71600.0
2005-06-23 12:00:00,29.2,29.23,29.2,29.22,54000.0,20.9705,20.992,20.9705,20.9849,54000.0
2005-06-23 12:05:00,29.22,29.27,29.17,29.25,50200.0,20.9849,21.0208,20.949,21.0064,50200.0
2005-06-23 12:10:00,29.25,29.29,29.25,29.29,32400.0,21.0064,21.0351,21.0064,21.0351,32400.0
2005-06-23 12:15:00,29.28,29.3,29.25,29.27,21200.0,21.028,21.0423,21.0064,21.0208,21200.0
2005-06-23 12:20:00,29.26,29.27,29.24,29.25,26200.0,21.0136,21.0208,20.9992,21.0064,26200.0
2005-06-23 12:25:00,29.27,29.27,29.23,29.24,32200.0,21.0208,21.0208,20.992,20.9992,32200.0
2005-06-23 12:30:00,29.24,29.25,29.2,29.2,31200.0,20.9992,21.0064,20.9705,20.9705,31200.0
2005-06-23 12:35:00,29.2,29.23,29.19,29.23,22400.0,20.9705,20.992,20.9633,20.992,22400.0
2005-06-23 12:40:00,29.23,29.23,29.22,29.22,40200.0,20.992,20.992,20.9849,20.9849,40200.0
2005-06-23 12:45:00,29.22,29.22,29.2,29.22,25600.0,20.9849,20.9849,20.9705,20.9849,25600.0
2005-06-23 12:50:00,29.22,29.22,29.2,29.2,37600.0,20.9849,20.9849,20.9705,20.9705,37600.0
2005-06-23 12:55:00,29.2,29.2,29.15,29.16,38400.0,20.9705,20.9705,20.9346,20.9418,38400.0
2005-06-23 13:00:00,29.15,29.17,29.14,29.17,32400.0,20.9346,20.949,20.9274,20.949,32400.0
2005-06-23 13:05:00,29.17,29.18,29.14,29.14,37400.0,20.949,20.9561,20.9274,20.9274,37400.0
2005-06-23 13:10:00,29.14,29.14,29.11,29.13,75600.0,20.9274,20.9274,20.9059,20.9202,75600.0
2005-06-23 13:15:00,29.12,29.13,29.1,29.12,71000.0,20.913,20.9202,20.8987,20.913,71000.0
2005-06-23 13:20:00,29.12,29.13,29.1,29.11,87200.0,20.913,20.9202,20.8987,20.9059,87200.0
2005-06-23 13:25:00,29.11,29.11,29.08,29.1,31800.0,20.9059,20.9059,20.8843,20.8987,31800.0
2005-06-23 13:30:00,29.1,29.1,29.05,29.08,53400.0,20.8987,20.8987,20.8628,20.8843,53400.0
2005-06-23 13:35:00,29.08,29.08,28.9,28.91,117400.0,20.8843,20.8843,20.7551,20.7622,117400.0
2005-06-23 13:40:00,28.91,28.97,28.9,28.97,112600.0,20.7622,20.8053,20.7551,20.8053,112600.0
2005-06-23 13:45:00,28.96,28.98,28.92,28.93,96400.0,20.7981,20.8125,20.7694,20.7766,96400.0
2005-06-23 13:50:00,28.93,29.02,28.9,29.02,90600.0,20.7766,20.8412,20.7551,20.8412,90600.0
2005-06-23 13:55:00,29.08,29.08,28.96,28.96,66200.0,20.8843,20.8843,20.7981,20.7981,66200.0
2005-06-23 14:00:00,28.96,28.96,28.9,28.9,124600.0,20.7981,20.7981,20.7551,20.7551,124600.0
2005-06-23 14:05:00,28.9,28.95,28.9,28.93,47200.0,20.7551,20.791,20.7551,20.7766,47200.0
2005-06-23 14:10:00,28.93,28.96,28.91,28.94,50400.0,20.7766,20.7981,20.7622,20.7838,50400.0
2005-06-23 14:15:00,28.94,28.98,28.93,28.98,46600.0,20.7838,20.8125,20.7766,20.8125,46600.0
2005-06-23 14:20:00,28.98,29.0,28.95,28.97,30600.0,20.8125,20.8269,20.791,20.8053,30600.0
2005-06-23 14:25:00,28.97,28.98,28.93,28.97,47800.0,20.8053,20.8125,20.7766,20.8053,47800.0
2005-06-23 14:30:00,28.96,28.97,28.93,28.97,19000.0,20.7981,20.8053,20.7766,20.8053,19000.0
2005-06-23 14:35:00,28.99,29.03,28.99,29.03,35000.0,20.8197,20.8484,20.8197,20.8484,35000.0
2005-06-23 14:40:00,29.03,29.03,28.96,28.96,48000.0,20.8484,20.8484,20.7981,20.7981,48000.0
2005-06-23 14:45:00,28.96,28.97,28.93,28.97,57000.0,20.7981,20.8053,20.7766,20.8053,57000.0
2005-06-23 14:50:00,28.98,29.0,28.93,28.94,33000.0,20.8125,20.8269,20.7766,20.7838,33000.0
2005-06-23 14:55:00,28.93,28.93,28.9,28.92,51200.0,20.7766,20.7766,20.7551,20.7694,51200.0
2005-06-23 15:00:00,28.93,28.97,28.9,28.97,55400.0,20.7766,20.8053,20.7551,20.8053,55400.0
2005-06-23 15:05:00,28.97,28.97,28.85,28.89,128200.0,20.8053,20.8053,20.7191,20.7479,128200.0
2005-06-23 15:10:00,28.89,28.94,28.86,28.88,70800.0,20.7479,20.7838,20.7263,20.7407,70800.0
2005-06-23 15:15:00,28.89,28.89,28.87,28.87,80600.0,20.7479,20.7479,20.7335,20.7335,80600.0
2005-06-23 15:20:00,28.88,28.88,28.82,28.85,88800.0,20.7407,20.7407,20.6976,20.7191,88800.0
2005-06-23 15:25:00,28.85,28.87,28.81,28.84,87200.0,20.7191,20.7335,20.6904,20.712,87200.0
2005-06-23 15:30:00,28.84,28.85,28.81,28.83,66600.0,20.712,20.7191,20.6904,20.7048,66600.0
2005-06-23 15:35:00,28.83,29.4,28.83,28.9,218200.0,20.7048,21.1141,20.7048,20.7551,218200.0
2005-06-23 15:40:00,28.89,28.89,28.85,28.89,85600.0,20.7479,20.7479,20.7191,20.7479,85600.0
2005-06-23 15:45:00,28.89,28.9,28.84,28.86,63200.0,20.7479,20.7551,20.712,20.7263,63200.0
2005-06-23 15:50:00,28.86,28.86,28.79,28.79,113200.0,20.7263,20.7263,20.6761,20.6761,113200.0
2005-06-23 15:55:00,28.79,28.81,28.78,28.81,99200.0,20.6761,20.6904,20.6689,20.6904,99200.0
2005-06-24 09:30:00,28.6,28.68,28.6,28.65,186800.0,20.5396,20.5971,20.5396,20.5755,186800.0
2005-06-24 09:35:00,28.65,28.65,28.45,28.53,188800.0,20.5755,20.5755,20.4319,20.4893,188800.0
2005-06-24 09:40:00,28.5,28.53,28.46,28.47,117000.0,20.4678,20.4893,20.4391,20.4462,117000.0
2005-06-24 09:45:00,28.48,28.53,28.45,28.52,94400.0,20.4534,20.4893,20.4319,20.4821,94400.0
2005-06-24 09:50:00,28.52,28.55,28.48,28.54,90800.0,20.4821,20.5037,20.4534,20.4965,90800.0
2005-06-24 09:55:00,28.55,28.63,28.54,28.62,70000.0,20.5037,20.5611,20.4965,20.554,70000.0
2005-06-24 10:00:00,28.61,28.66,28.55,28.61,78400.0,20.5468,20.5827,20.5037,20.5468,78400.0
2005-06-24 10:05:00,28.61,28.74,28.61,28.74,96000.0,20.5468,20.6401,20.5468,20.6401,96000.0
2005-06-24 10:10:00,28.74,28.8,28.71,28.79,180400.0,20.6401,20.6832,20.6186,20.6761,180400.0
2005-06-24 10:15:00,28.79,28.79,28.6,28.62,70600.0,20.6761,20.6761,20.5396,20.554,70600.0
2005-06-24 10:20:00,28.61,28.67,28.61,28.61,61200.0,20.5468,20.5899,20.5468,20.5468,61200.0
2005-06-24 10:25:00,28.61,28.61,28.46,28.46,113800.0,20.5468,20.5468,20.4391,20.4391,113800.0
2005-06-24 10:30:00,28.46,28.5,28.46,28.49,143000.0,20.4391,20.4678,20.4391,20.4606,143000.0
2005-06-24 10:35:00,28.49,28.49,28.41,28.43,133800.0,20.4606,20.4606,20.4031,20.4175,133800.0
2005-06-24 10:40:00,28.42,28.45,28.42,28.44,66600.0,20.4103,20.4319,20.4103,20.4247,66600.0
2005-06-24 10:45:00,28.44,28.51,28.43,28.5,53000.0,20.4247,20.475,20.4175,20.4678,53000.0
2005-06-24 10:50:00,28.51,28.51,28.47,28.48,39400.0,20.475,20.475,20.4462,20.4534,39400.0
2005-06-24 10:55:00,28.48,28.5,28.43,28.5,44800.0,20.4534,20.4678,20.4175,20.4678,44800.0
2005-06-24 11:00:00,28.5,28.58,28.5,28.58,37000.0,20.4678,20.5252,20.4678,20.5252,37000.0
2005-06-24 11:05:00,28.58,28.59,28.55,28.55,47800.0,20.5252,20.5324,20.5037,20.5037,47800.0
2005-06-24 11:10:00,28.55,28.57,28.53,28.57,62000.0,20.5037,20.5181,20.4893,20.5181,62000.0
2005-06-24 11:15:00,28.56,28.61,28.56,28.6,74800.0,20.5109,20.5468,20.5109,20.5396,74800.0
2005-06-24 11:20:00,28.6,28.65,28.6,28.64,80400.0,20.5396,20.5755,20.5396,20.5683,80400.0
2005-06-24 11:25:00,28.64,28.68,28.64,28.64,64800.0,20.5683,20.5971,20.5683,20.5683,64800.0
2005-06-24 11:30:00,28.65,28.67,28.64,28.67,74400.0,20.5755,20.5899,20.5683,20.5899,74400.0
2005-06-24 11:35:00,28.66,28.66,28.61,28.61,55000.0,20.5827,20.5827,20.5468,20.5468,55000.0
2005-06-24 11:40:00,28.61,28.65,28.61,28.65,50000.0,20.5468,20.5755,20.5468,20.5755,50000.0
2005-06-24 11:45:00,28.65,28.68,28.64,28.67,34200.0,20.5755,20.5971,20.5683,20.5899,34200.0
2005-06-24 11:50:00,28.67,28.68,28.66,28.67,48600.0,20.5899,20.5971,20.5827,20.5899,48600.0
2005-06-24 11:55:00,28.67,28.69,28.65,28.68,35800.0,20.5899,20.6042,20.5755,20.5971,35800.0
2005-06-24 12:00:00,28.68,28.68,28.65,28.65,23600.0,20.5971,20.5971,20.5755,20.5755,23600.0
2005-06-24 12:05:00,28.65,28.66,28.64,28.65,40400.0,20.5755,20.5827,20.5683,20.5755,40400.0
2005-06-24 12:10:00,28.65,28.66,28.63,28.65,64000.0,20.5755,20.5827,20.5611,20.5755,64000.0
2005-06-24 12:15:00,28.64,28.66,28.63,28.65,100600.0,20.5683,20.5827,20.5611,20.5755,100600.0
2005-06-24 12:20:00,28.66,28.66,28.63,28.64,28400.0,20.5827,20.5827,20.5611,20.5683,28400.0
2005-06-24 12:25:00,28.63,28.63,28.61,28.61,73600.0,20.5611,20.5611,20.5468,20.5468,73600.0
2005-06-24 12:30:00,28.61,28.63,28.61,28.61,42200.0,20.5468,20.5611,20.5468,20.5468,42200.0
2005-06-24 12:35:00,28.61,28.63,28.61,28.61,30800.0,20.5468,20.5611,20.5468,20.5468,30800.0
2005-06-24 12:40:00,28.61,28.62,28.61,28.62,40000.0,20.5468,20.554,20.5468,20.554,40000.0
2005-06-24 12:45:00,28.61,28.64,28.61,28.64,18600.0,20.5468,20.5683,20.5468,20.5683,18600.0
2005-06-24 12:50:00,28.64,28.64,28.63,28.63,18400.0,20.5683,20.5683,20.5611,20.5611,18400.0
2005-06-24 12:55:00,28.63,28.63,28.6,28.61,45200.0,20.5611,20.5611,20.5396,20.5468,45200.0
2005-06-24 13:00:00,28.61,28.61,28.58,28.58,77000.0,20.5468,20.5468,20.5252,20.5252,77000.0
2005-06-24 13:05:00,28.58,28.6,28.56,28.56,57200.0,20.5252,20.5396,20.5109,20.5109,57200.0
2005-06-24 13:10:00,28.56,28.59,28.53,28.55,93800.0,20.5109,20.5324,20.4893,20.5037,93800.0
2005-06-24 13:15:00,28.56,28.57,28.53,28.55,49400.0,20.5109,20.5181,20.4893,20.5037,49400.0
2005-06-24 13:20:00,28.55,28.56,28.5,28.5,42600.0,20.5037,20.5109,20.4678,20.4678,42600.0
2005-06-24 13:25:00,28.5,28.51,28.47,28.49,59000.0,20.4678,20.475,20.4462,20.4606,59000.0
2005-06-24 13:30:00,28.49,28.5,28.45,28.46,33400.0,20.4606,20.4678,20.4319,20.4391,33400.0
2005-06-24 13:35:00,28.45,28.5,28.45,28.48,49600.0,20.4319,20.4678,20.4319,20.4534,49600.0
2005-06-24 13:40:00,28.47,28.47,28.43,28.46,39800.0,20.4462,20.4462,20.4175,20.4391,39800.0
2005-06-24 13:45:00,28.46,28.46,28.41,28.43,46000.0,20.4391,20.4391,20.4031,20.4175,46000.0
2005-06-24 13:50:00,28.42,28.43,28.41,28.42,41800.0,20.4103,20.4175,20.4031,20.4103,41800.0
2005-06-24 13:55:00,28.43,28.43,28.4,28.42,53600.0,20.4175,20.4175,20.396,20.4103,53600.0
2005-06-24 14:00:00,28.42,28.43,28.4,28.42,74200.0,20.4103,20.4175,20.396,20.4103,74200.0
2005-06-24 14:05:00,28.41,28.43,28.39,28.39,88400.0,20.4031,20.4175,20.3888,20.3888,88400.0
2005-06-24 14:10:00,28.4,28.41,28.37,28.38,79400.0,20.396,20.4031,20.3744,20.3816,79400.0
2005-06-24 14:15:00,28.38,28.39,28.35,28.35,68600.0,20.3816,20.3888,20.3601,20.3601,68600.0
2005-06-24 14:20:00,28.36,28.36,28.35,28.36,42200.0,20.3672,20.3672,20.3601,20.3672,42200.0
2005-06-24 14:25:00,28.36,28.36,28.34,28.34,59800.0,20.3672,20.3672,20.3529,20.3529,59800.0
2005-06-24 14:30:00,28.34,28.4,28.34,28.39,102400.0,20.3529,20.396,20.3529,20.3888,102400.0
2005-06-24 14:35:00,28.38,28.38,28.35,28.35,84000.0,20.3816,20.3816,20.3601,20.3601,84000.0
2005-06-24 14:40:00,28.35,28.36,28.34,28.36,80000.0,20.3601,20.3672,20.3529,20.3672,80000.0
2005-06-24 14:45:00,28.36,28.41,28.35,28.41,62800.0,20.3672,20.4031,20.3601,20.4031,62800.0
2005-06-24 14:50:00,28.41,28.41,28.35,28.35,68200.0,20.4031,20.4031,20.3601,20.3601,68200.0
2005-06-24 14:55:00,28.35,28.36,28.33,28.34,78000.0,20.3601,20.3672,20.3457,20.3529,78000.0
2005-06-24 15:00:00,28.34,28.34,28.32,28.32,64000.0,20.3529,20.3529,20.3385,20.3385,64000.0
2005-06-24 15:05:00,28.32,28.32,28.28,28.3,75800.0,20.3385,20.3385,20.3098,20.3242,75800.0
2005-06-24 15:10:00,28.3,28.3,28.27,28.29,91200.0,20.3242,20.3242,20.3026,20.317,91200.0
2005-06-24 15:15:00,28.29,28.29,28.27,28.28,53800.0,20.317,20.317,20.3026,20.3098,53800.0
2005-06-24 15:20:00,28.28,28.33,28.26,28.33,119600.0,20.3098,20.3457,20.2954,20.3457,119600.0
2005-06-24 15:25:00,28.33,28.42,28.3,28.4,107000.0,20.3457,20.4103,20.3242,20.396,107000.0
2005-06-24 15:30:00,28.4,28.45,28.4,28.45,91600.0,20.396,20.4319,20.396,20.4319,91600.0
2005-06-24 15:35:00,28.45,28.5,28.45,28.49,117200.0,20.4319,20.4678,20.4319,20.4606,117200.0
2005-06-24 15:40:00,28.5,28.5,28.46,28.47,106400.0,20.4678,20.4678,20.4391,20.4462,106400.0
2005-06-24 15:45:00,28.46,28.47,28.45,28.46,79800.0,20.4391,20.4462,20.4319,20.4391,79800.0
2005-06-24 15:50:00,28.45,28.45,28.36,28.36,114400.0,20.4319,20.4319,20.3672,20.3672,114400.0
2005-06-24 15:55:00,28.36,28.42,28.35,28.39,230600.0,20.3672,20.4103,20.3601,20.3888,230600.0
2005-06-27 09:30:00,28.3,28.38,28.3,28.37,120200.0,20.3242,20.3816,20.3242,20.3744,120200.0
2005-06-27 09:35:00,28.37,28.48,28.36,28.48,64600.0,20.3744,20.4534,20.3672,20.4534,64600.0
2005-06-27 09:40:00,28.5,28.52,28.43,28.47,61600.0,20.4678,20.4821,20.4175,20.4462,61600.0
2005-06-27 09:45:00,28.47,28.56,28.47,28.54,73600.0,20.4462,20.5109,20.4462,20.4965,73600.0
2005-06-27 09:50:00,28.55,28.55,28.48,28.53,164000.0,20.5037,20.5037,20.4534,20.4893,164000.0
2005-06-27 09:55:00,28.53,28.59,28.52,28.56,49400.0,20.4893,20.5324,20.4821,20.5109,49400.0
2005-06-27 10:00:00,28.57,28.64,28.57,28.64,100800.0,20.5181,20.5683,20.5181,20.5683,100800.0
2005-06-27 10:05:00,28.64,28.64,28.59,28.6,55200.0,20.5683,20.5683,20.5324,20.5396,55200.0
2005-06-27 10:10:00,28.6,28.61,28.58,28.59,54800.0,20.5396,20.5468,20.5252,20.5324,54800.0
2005-06-27 10:15:00,28.58,28.6,28.54,28.6,66200.0,20.5252,20.5396,20.4965,20.5396,66200.0
2005-06-27 10:20:00,28.6,28.6,28.58,28.59,58000.0,20.5396,20.5396,20.5252,20.5324,58000.0
2005-06-27 10:25:00,28.59,28.61,28.57,28.6,51800.0,20.5324,20.5468,20.5181,20.5396,51800.0
2005-06-27 10:30:00,28.61,28.65,28.6,28.64,186600.0,20.5468,20.5755,20.5396,20.5683,186600.0
2005-06-27 10:35:00,28.64,28.66,28.63,28.64,126600.0,20.5683,20.5827,20.5611,20.5683,126600.0
2005-06-27 10:40:00,28.64,28.71,28.64,28.71,90200.0,20.5683,20.6186,20.5683,20.6186,90200.0
2005-06-27 10:45:00,28.71,28.71,28.65,28.7,85200.0,20.6186,20.6186,20.5755,20.6114,85200.0
2005-06-27 10:50:00,28.71,28.71,28.64,28.64,59400.0,20.6186,20.6186,20.5683,20.5683,59400.0
2005-06-27 10:55:00,28.64,28.67,28.61,28.65,153200.0,20.5683,20.5899,20.5468,20.5755,153200.0
2005-06-27 11:00:00,28.65,28.66,28.63,28.63,30200.0,20.5755,20.5827,20.5611,20.5611,30200.0
2005-06-27 11:05:00,28.63,28.65,28.61,28.63,96000.0,20.5611,20.5755,20.5468,20.5611,96000.0
2005-06-27 11:10:00,28.63,28.63,28.59,28.59,53200.0,20.5611,20.5611,20.5324,20.5324,53200.0
2005-06-27 11:15:00,28.59,28.59,28.54,28.59,64200.0,20.5324,20.5324,20.4965,20.5324,64200.0
2005-06-27 11:20:00,28.59,28.61,28.59,28.6,42400.0,20.5324,20.5468,20.5324,20.5396,42400.0
2005-06-27 11:25:00,28.6,28.61,28.59,28.61,34200.0,20.5396,20.5468,20.5324,20.5468,34200.0
2005-06-27 11:30:00,28.61,28.61,28.58,28.59,33400.0,20.5468,20.5468,20.5252,20.5324,33400.0
2005-06-27 11:35:00,28.59,28.59,28.57,28.57,35000.0,20.5324,20.5324,20.5181,20.5181,35000.0
2005-06-27 11:40:00,28.58,28.59,28.55,28.58,49000.0,20.5252,20.5324,20.5037,20.5252,49000.0
2005-06-27 11:45:00,28.58,28.6,28.58,28.6,41400.0,20.5252,20.5396,20.5252,20.5396,41400.0
2005-06-27 11:50:00,28.6,28.61,28.59,28.59,35800.0,20.5396,20.5468,20.5324,20.5324,35800.0
2005-06-27 11:55:00,28.6,28.62,28.59,28.6,21400.0,20.5396,20.554,20.5324,20.5396,21400.0
2005-06-27 12:00:00,28.6,28.61,28.58,28.59,42000.0,20.5396,20.5468,20.5252,20.5324,42000.0
2005-06-27 12:05:00,28.59,28.61,28.59,28.6,25200.0,20.5324,20.5468,20.5324,20.5396,25200.0
2005-06-27 12:10:00,28.61,28.61,28.58,28.6,53000.0,20.5468,20.5468,20.5252,20.5396,53000.0
2005-06-27 12:15:00,28.6,28.64,28.58,28.59,44000.0,20.5396,20.5683,20.5252,20.5324,44000.0
2005-06-27 12:20:00,28.6,28.61,28.58,28.6,37800.0,20.5396,20.5468,20.5252,20.5396,37800.0
2005-06-27 12:25:00,28.59,28.6,28.58,28.6,20200.0,20.5324,20.5396,20.5252,20.5396,20200.0
2005-06-27 12:30:00,28.6,28.6,28.59,28.6,28600.0,20.5396,20.5396,20.5324,20.5396,28600.0
2005-06-27 12:35:00,28.6,28.63,28.59,28.61,23200.0,20.5396,20.5611,20.5324,20.5468,23200.0
2005-06-27 12:40:00,28.61,28.61,28.58,28.6,22000.0,20.5468,20.5468,20.5252,20.5396,22000.0
2005-06-27 12:45:00,28.6,28.6,28.53,28.53,36200.0,20.5396,20.5396,20.4893,20.4893,36200.0
2005-06-27 12:50:00,28.52,28.54,28.47,28.5,56800.0,20.4821,20.4965,20.4462,20.4678,56800.0
2005-06-27 12:55:00,28.5,28.52,28.49,28.51,27400.0,20.4678,20.4821,20.4606,20.475,27400.0
2005-06-27 13:00:00,28.51,28.52,28.49,28.52,18000.0,20.475,20.4821,20.4606,20.4821,18000.0
2005-06-27 13:05:00,28.52,28.53,28.52,28.53,20000.0,20.4821,20.4893,20.4821,20.4893,20000.0
2005-06-27 13:10:00,28.53,28.53,28.52,28.53,13200.0,20.4893,20.4893,20.4821,20.4893,13200.0
2005-06-27 13:15:00,28.53,28.53,28.5,28.51,13400.0,20.4893,20.4893,20.4678,20.475,13400.0
2005-06-27 13:20:00,28.51,28.54,28.51,28.54,24400.0,20.475,20.4965,20.475,20.4965,24400.0
2005-06-27 13:25:00,28.54,28.55,28.53,28.55,11600.0,20.4965,20.5037,20.4893,20.5037,11600.0
2005-06-27 13:30:00,28.55,28.55,28.54,28.54,14400.0,20.5037,20.5037,20.4965,20.4965,14400.0
2005-06-27 13:35:00,28.54,28.56,28.53,28.56,20000.0,20.4965,20.5109,20.4893,20.5109,20000.0
2005-06-27 13:40:00,28.55,28.56,28.54,28.54,35800.0,20.5037,20.5109,20.4965,20.4965,35800.0
2005-06-27 13:45:00,28.54,28.54,28.5,28.51,54200.0,20.4965,20.4965,20.4678,20.475,54200.0
2005-06-27 13:50:00,28.51,28.52,28.5,28.51,24600.0,20.475,20.4821,20.4678,20.475,24600.0
2005-06-27 13:55:00,28.51,28.52,28.48,28.48,34600.0,20.475,20.4821,20.4534,20.4534,34600.0
2005-06-27 14:00:00,28.48,28.5,28.45,28.5,51400.0,20.4534,20.4678,20.4319,20.4678,51400.0
2005-06-27 14:05:00,28.5,28.56,28.49,28.55,46000.0,20.4678,20.5109,20.4606,20.5037,46000.0
2005-06-27 14:10:00,28.55,28.59,28.55,28.58,199800.0,20.5037,20.5324,20.5037,20.5252,199800.0
2005-06-27 14:15:00,28.57,28.57,28.52,28.54,48400.0,20.5181,20.5181,20.4821,20.4965,48400.0
2005-06-27 14:20:00,28.53,28.53,28.51,28.52,23400.0,20.4893,20.4893,20.475,20.4821,23400.0
2005-06-27 14:25:00,28.52,28.52,28.5,28.51,11800.0,20.4821,20.4821,20.4678,20.475,11800.0
2005-06-27 14:30:00,28.51,28.53,28.49,28.52,50600.0,20.475,20.4893,20.4606,20.4821,50600.0
2005-06-27 14:35:00,28.5,28.51,28.48,28.5,26000.0,20.4678,20.475,20.4534,20.4678,26000.0
2005-06-27 14:40:00,28.5,28.5,28.46,28.46,28600.0,20.4678,20.4678,20.4391,20.4391,28600.0
2005-06-27 14:45:00,28.46,28.49,28.4,28.48,133600.0,20.4391,20.4606,20.396,20.4534,133600.0
2005-06-27 14:50:00,28.48,28.5,28.48,28.48,45200.0,20.4534,20.4678,20.4534,20.4534,45200.0
2005-06-27 14:55:00,28.49,28.5,28.48,28.49,16200.0,20.4606,20.4678,20.4534,20.4606,16200.0
2005-06-27 15:00:00,28.49,28.49,28.45,28.45,37800.0,20.4606,20.4606,20.4319,20.4319,37800.0
2005-06-27 15:05:00,28.45,28.5,28.45,28.5,58600.0,20.4319,20.4678,20.4319,20.4678,58600.0
2005-06-27 15:10:00,28.5,28.54,28.5,28.51,90600.0,20.4678,20.4965,20.4678,20.475,90600.0
2005-06-27 15:15:00,28.52,28.55,28.51,28.55,116200.0,20.4821,20.5037,20.475,20.5037,116200.0
2005-06-27 15:20:00,28.55,28.57,28.52,28.52,151000.0,20.5037,20.5181,20.4821,20.4821,151000.0
2005-06-27 15:25:00,28.51,28.56,28.51,28.56,84200.0,20.475,20.5109,20.475,20.5109,84200.0
2005-06-27 15:30:00,28.57,28.6,28.56,28.58,54000.0,20.5181,20.5396,20.5109,20.5252,54000.0
2005-06-27 15:35:00,28.56,28.58,28.55,28.57,119800.0,20.5109,20.5252,20.5037,20.5181,119800.0
2005-06-27 15:40:00,28.57,28.57,28.55,28.55,83400.0,20.5181,20.5181,20.5037,20.5037,83400.0
2005-06-27 15:45:00,28.55,28.55,28.5,28.5,114600.0,20.5037,20.5037,20.4678,20.4678,114600.0
2005-06-27 15:50:00,28.5,28.53,28.5,28.51,150600.0,20.4678,20.4893,20.4678,20.475,150600.0
2005-06-27 15:55:00,28.51,28.52,28.47,28.48,144000.0,20.475,20.4821,20.4462,20.4534,144000.0
2005-06-28 09:30:00,28.6,28.68,28.6,28.67,140200.0,20.5396,20.5971,20.5396,20.5899,140200.0
2005-06-28 09:35:00,28.66,28.86,28.66,28.86,116800.0,20.5827,20.7263,20.5827,20.7263,116800.0
2005-06-28 09:40:00,28.85,28.92,28.78,28.91,127200.0,20.7191,20.7694,20.6689,20.7622,127200.0
2005-06-28 09:45:00,28.89,28.93,28.86,28.86,131800.0,20.7479,20.7766,20.7263,20.7263,131800.0
2005-06-28 09:50:00,28.87,28.95,28.86,28.89,91800.0,20.7335,20.791,20.7263,20.7479,91800.0
2005-06-28 09:55:00,28.88,28.9,28.87,28.9,68000.0,20.7407,20.7551,20.7335,20.7551,68000.0
2005-06-28 10:00:00,28.9,28.97,28.9,28.92,102600.0,20.7551,20.8053,20.7551,20.7694,102600.0
2005-06-28 10:05:00,28.92,28.93,28.91,28.93,87800.0,20.7694,20.7766,20.7622,20.7766,87800.0
2005-06-28 10:10:00,28.94,28.98,28.93,28.94,37600.0,20.7838,20.8125,20.7766,20.7838,37600.0
2005-06-28 10:15:00,28.95,28.95,28.88,28.9,33600.0,20.791,20.791,20.7407,20.7551,33600.0
2005-06-28 10:20:00,28.9,28.92,28.89,28.92,55000.0,20.7551,20.7694,20.7479,20.7694,55000.0
2005-06-28 10:25:00,28.92,28.95,28.9,28.95,45200.0,20.7694,20.791,20.7551,20.791,45200.0
2005-06-28 10:30:00,28.94,28.98,28.94,28.97,49800.0,20.7838,20.8125,20.7838,20.8053,49800.0
2005-06-28 10:35:00,28.97,28.97,28.94,28.95,39600.0,20.8053,20.8053,20.7838,20.791,39600.0
2005-06-28 10:40:00,28.95,28.95,28.95,28.95,26600.0,20.791,20.791,20.791,20.791,26600.0
2005-06-28 10:45:00,28.95,28.95,28.88,28.89,98600.0,20.791,20.791,20.7407,20.7479,98600.0
2005-06-28 10:50:00,28.89,28.89,28.83,28.83,66600.0,20.7479,20.7479,20.7048,20.7048,66600.0
2005-06-28 10:55:00,28.83,28.83,28.78,28.79,44600.0,20.7048,20.7048,20.6689,20.6761,44600.0
2005-06-28 11:00:00,28.79,28.81,28.78,28.81,33600.0,20.6761,20.6904,20.6689,20.6904,33600.0
2005-06-28 11:05:00,28.81,28.84,28.76,28.84,56200.0,20.6904,20.712,20.6545,20.712,56200.0
2005-06-28 11:10:00,28.84,28.88,28.81,28.82,59800.0,20.712,20.7407,20.6904,20.6976,59800.0
2005-06-28 11:15:00,28.82,28.83,28.81,28.81,21600.0,20.6976,20.7048,20.6904,20.6904,21600.0
2005-06-28 11:20:00,28.82,28.86,28.81,28.86,32200.0,20.6976,20.7263,20.6904,20.7263,32200.0
2005-06-28 11:25:00,28.85,28.89,28.84,28.85,60200.0,20.7191,20.7479,20.712,20.7191,60200.0
2005-06-28 11:30:00,28.84,28.88,28.81,28.85,96600.0,20.712,20.7407,20.6904,20.7191,96600.0
2005-06-28 11:35:00,28.85,28.89,28.85,28.88,69600.0,20.7191,20.7479,20.7191,20.7407,69600.0
2005-06-28 11:40:00,28.89,28.9,28.86,28.86,63000.0,20.7479,20.7551,20.7263,20.7263,63000.0
2005-06-28 11:45:00,28.86,28.86,28.82,28.84,23800.0,20.7263,20.7263,20.6976,20.712,23800.0
2005-06-28 11:50:00,28.85,28.87,28.84,28.86,25400.0,20.7191,20.7335,20.712,20.7263,25400.0
2005-06-28 11:55:00,28.85,28.88,28.85,28.88,35000.0,20.7191,20.7407,20.7191,20.7407,35000.0
2005-06-28 12:00:00,28.88,28.91,28.88,28.91,23800.0,20.7407,20.7622,20.7407,20.7622,23800.0
2005-06-28 12:05:00,28.91,28.91,28.9,28.91,15200.0,20.7622,20.7622,20.7551,20.7622,15200.0
2005-06-28 12:10:00,28.91,28.95,28.91,28.93,28200.0,20.7622,20.791,20.7622,20.7766,28200.0
2005-06-28 12:15:00,28.93,28.97,28.91,28.93,86600.0,20.7766,20.8053,20.7622,20.7766,86600.0
2005-06-28 12:20:00,28.93,28.93,28.85,28.85,114200.0,20.7766,20.7766,20.7191,20.7191,114200.0
2005-06-28 12:25:00,28.85,28.88,28.81,28.86,164600.0,20.7191,20.7407,20.6904,20.7263,164600.0
2005-06-28 12:30:00,28.86,28.87,28.85,28.87,48200.0,20.7263,20.7335,20.7191,20.7335,48200.0
2005-06-28 12:35:00,28.86,28.87,28.86,28.86,17400.0,20.7263,20.7335,20.7263,20.7263,17400.0
2005-06-28 12:40:00,28.86,28.86,28.85,28.86,19400.0,20.7263,20.7263,20.7191,20.7263,19400.0
2005-06-28 12:45:00,28.85,28.92,28.85,28.91,26200.0,20.7191,20.7694,20.7191,20.7622,26200.0
2005-06-28 12:50:00,28.92,28.92,28.86,28.91,18600.0,20.7694,20.7694,20.7263,20.7622,18600.0
2005-06-28 12:55:00,28.91,28.92,28.91,28.92,23600.0,20.7622,20.7694,20.7622,20.7694,23600.0
2005-06-28 13:00:00,28.92,28.97,28.92,28.95,57800.0,20.7694,20.8053,20.7694,20.791,57800.0
2005-06-28 13:05:00,28.95,28.97,28.95,28.97,25200.0,20.791,20.8053,20.791,20.8053,25200.0
2005-06-28 13:10:00,28.98,29.08,28.97,29.03,83600.0,20.8125,20.8843,20.8053,20.8484,83600.0
2005-06-28 13:15:00,29.03,29.03,28.98,28.99,57400.0,20.8484,20.8484,20.8125,20.8197,57400.0
2005-06-28 13:20:00,28.99,29.03,28.98,29.03,39000.0,20.8197,20.8484,20.8125,20.8484,39000.0
2005-06-28 13:25:00,29.03,29.04,29.0,29.0,21400.0,20.8484,20.8556,20.8269,20.8269,21400.0
2005-06-28 13:30:00,29.0,29.0,28.99,29.0,31800.0,20.8269,20.8269,20.8197,20.8269,31800.0
2005-06-28 13:35:00,29.0,29.01,28.98,28.98,13600.0,20.8269,20.834,20.8125,20.8125,13600.0
2005-06-28 13:40:00,28.98,28.98,28.93,28.94,36400.0,20.8125,20.8125,20.7766,20.7838,36400.0
2005-06-28 13:45:00,28.94,29.0,28.94,29.0,45400.0,20.7838,20.8269,20.7838,20.8269,45400.0
2005-06-28 13:50:00,29.0,29.0,28.99,29.0,22400.0,20.8269,20.8269,20.8197,20.8269,22400.0
2005-06-28 13:55:00,29.0,29.0,28.98,28.99,27000.0,20.8269,20.8269,20.8125,20.8197,27000.0
2005-06-28 14:00:00,29.0,29.01,28.99,29.0,35400.0,20.8269,20.834,20.8197,20.8269,35400.0
2005-06-28 14:05:00,29.0,29.0,28.96,28.98,39200.0,20.8269,20.8269,20.7981,20.8125,39200.0
2005-06-28 14:10:00,28.97,28.98,28.94,28.96,49000.0,20.8053,20.8125,20.7838,20.7981,49000.0
2005-06-28 14:15:00,28.96,28.96,28.94,28.96,26600.0,20.7981,20.7981,20.7838,20.7981,26600.0
2005-06-28 14:20:00,28.96,28.99,28.95,28.98,40000.0,20.7981,20.8197,20.791,20.8125,40000.0
2005-06-28 14:25:00,28.98,29.02,28.95,29.02,40800.0,20.8125,20.8412,20.791,20.8412,40800.0
2005-06-28 14:30:00,29.02,29.04,29.01,29.03,50600.0,20.8412,20.8556,20.834,20.8484,50600.0
2005-06-28 14:35:00,29.03,29.06,29.01,29.05,72800.0,20.8484,20.87,20.834,20.8628,72800.0
2005-06-28 14:40:00,29.05,29.08,29.02,29.05,65200.0,20.8628,20.8843,20.8412,20.8628,65200.0
2005-06-28 14:45:00,29.04,29.05,29.01,29.04,51200.0,20.8556,20.8628,20.834,20.8556,51200.0
2005-06-28 14:50:00,29.06,29.06,29.04,29.05,31000.0,20.87,20.87,20.8556,20.8628,31000.0
2005-06-28 14:55:00,29.05,29.05,29.0,29.03,52200.0,20.8628,20.8628,20.8269,20.8484,52200.0
2005-06-28 15:00:00,29.03,29.03,29.01,29.03,53000.0,20.8484,20.8484,20.834,20.8484,53000.0
2005-06-28 15:05:00,29.03,29.09,29.03,29.07,68800.0,20.8484,20.8915,20.8484,20.8771,68800.0
2005-06-28 15:10:00,29.07,29.09,29.04,29.05,74000.0,20.8771,20.8915,20.8556,20.8628,74000.0
2005-06-28 15:15:00,29.05,29.09,29.05,29.08,31800.0,20.8628,20.8915,20.8628,20.8843,31800.0
2005-06-28 15:20:00,29.08,29.08,29.03,29.05,71400.0,20.8843,20.8843,20.8484,20.8628,71400.0
2005-06-28 15:25:00,29.04,29.06,29.02,29.04,68600.0,20.8556,20.87,20.8412,20.8556,68600.0
2005-06-28 15:30:00,29.04,29.11,29.04,29.1,96400.0,20.8556,20.9059,20.8556,20.8987,96400.0
2005-06-28 15:35:00,29.09,29.1,29.07,29.07,102400.0,20.8915,20.8987,20.8771,20.8771,102400.0
2005-06-28 15:40:00,29.07,29.07,29.0,29.0,65200.0,20.8771,20.8771,20.8269,20.8269,65200.0
2005-06-28 15:45:00,29.0,29.02,28.99,29.0,75800.0,20.8269,20.8412,20.8197,20.8269,75800.0
2005-06-28 15:50:00,29.0,29.05,29.0,29.04,136200.0,20.8269,20.8628,20.8269,20.8556,136200.0
2005-06-28 15:55:00,29.04,29.04,29.0,29.02,108000.0,20.8556,20.8556,20.8269,20.8412,108000.0
2005-06-29 09:30:00,29.0,29.0,28.89,28.92,92200.0,20.8269,20.8269,20.7479,20.7694,92200.0
2005-06-29 09:35:00,28.92,28.99,28.82,28.83,64800.0,20.7694,20.8197,20.6976,20.7048,64800.0
2005-06-29 09:40:00,28.83,28.86,28.79,28.85,38600.0,20.7048,20.7263,20.6761,20.7191,38600.0
2005-06-29 09:45:00,28.85,28.93,28.85,28.93,41400.0,20.7191,20.7766,20.7191,20.7766,41400.0
2005-06-29 09:50:00,28.92,28.93,28.81,28.82,25000.0,20.7694,20.7766,20.6904,20.6976,25000.0
2005-06-29 09:55:00,28.82,28.83,28.8,28.8,57600.0,20.6976,20.7048,20.6832,20.6832,57600.0
2005-06-29 10:00:00,28.8,28.86,28.8,28.86,102600.0,20.6832,20.7263,20.6832,20.7263,102600.0
2005-06-29 10:05:00,28.86,28.86,28.83,28.84,50800.0,20.7263,20.7263,20.7048,20.712,50800.0
2005-06-29 10:10:00,28.84,28.93,28.84,28.91,57200.0,20.712,20.7766,20.712,20.7622,57200.0
2005-06-29 10:15:00,28.9,28.9,28.88,28.89,34600.0,20.7551,20.7551,20.7407,20.7479,34600.0
2005-06-29 10:20:00,28.89,28.9,28.89,28.89,30800.0,20.7479,20.7551,20.7479,20.7479,30800.0
2005-06-29 10:25:00,28.89,28.98,28.89,28.97,39000.0,20.7479,20.8125,20.7479,20.8053,39000.0
2005-06-29 10:30:00,28.95,29.15,28.95,29.14,120400.0,20.791,20.9346,20.791,20.9274,120400.0
2005-06-29 10:35:00,29.14,29.21,29.14,29.18,256200.0,20.9274,20.9777,20.9274,20.9561,256200.0
2005-06-29 10:40:00,29.2,29.24,29.2,29.22,141800.0,20.9705,20.9992,20.9705,20.9849,141800.0
2005-06-29 10:45:00,29.22,29.23,29.18,29.2,66600.0,20.9849,20.992,20.9561,20.9705,66600.0
2005-06-29 10:50:00,29.2,29.21,29.18,29.19,43000.0,20.9705,20.9777,20.9561,20.9633,43000.0
2005-06-29 10:55:00,29.19,29.23,29.15,29.15,40400.0,20.9633,20.992,20.9346,20.9346,40400.0
2005-06-29 11:00:00,29.16,29.16,29.11,29.15,59400.0,20.9418,20.9418,20.9059,20.9346,59400.0
2005-06-29 11:05:00,29.15,29.17,29.14,29.14,98000.0,20.9346,20.949,20.9274,20.9274,98000.0
2005-06-29 11:10:00,29.14,29.15,29.11,29.13,96800.0,20.9274,20.9346,20.9059,20.9202,96800.0
2005-06-29 11:15:00,29.12,29.12,29.08,29.1,28400.0,20.913,20.913,20.8843,20.8987,28400.0
2005-06-29 11:20:00,29.1,29.14,29.1,29.12,37400.0,20.8987,20.9274,20.8987,20.913,37400.0
2005-06-29 11:25:00,29.12,29.13,29.11,29.11,20800.0,20.913,20.9202,20.9059,20.9059,20800.0
2005-06-29 11:30:00,29.11,29.14,29.11,29.14,29800.0,20.9059,20.9274,20.9059,20.9274,29800.0
2005-06-29 11:35:00,29.13,29.14,29.11,29.11,32000.0,20.9202,20.9274,20.9059,20.9059,32000.0
2005-06-29 11:40:00,29.11,29.18,29.1,29.17,320600.0,20.9059,20.9561,20.8987,20.949,320600.0
2005-06-29 11:45:00,29.17,29.18,29.15,29.17,32000.0,20.949,20.9561,20.9346,20.949,32000.0
2005-06-29 11:50:00,29.17,29.18,29.15,29.16,24000.0,20.949,20.9561,20.9346,20.9418,24000.0
2005-06-29 11:55:00,29.16,29.16,29.14,29.16,23000.0,20.9418,20.9418,20.9274,20.9418,23000.0
2005-06-29 12:00:00,29.15,29.16,29.09,29.09,26200.0,20.9346,20.9418,20.8915,20.8915,26200.0
2005-06-29 12:05:00,29.08,29.08,29.04,29.05,11800.0,20.8843,20.8843,20.8556,20.8628,11800.0
2005-06-29 12:10:00,29.04,29.05,29.01,29.01,19200.0,20.8556,20.8628,20.834,20.834,19200.0
2005-06-29 12:15:00,29.02,29.06,29.0,29.06,24000.0,20.8412,20.87,20.8269,20.87,24000.0
2005-06-29 12:20:00,29.06,29.06,29.05,29.05,17400.0,20.87,20.87,20.8628,20.8628,17400.0
2005-06-29 12:25:00,29.04,29.04,29.0,29.0,21000.0,20.8556,20.8556,20.8269,20.8269,21000.0
2005-06-29 12:30:00,28.99,28.99,28.97,28.97,21800.0,20.8197,20.8197,20.8053,20.8053,21800.0
2005-06-29 12:35:00,28.97,28.98,28.97,28.97,17600.0,20.8053,20.8125,20.8053,20.8053,17600.0
2005-06-29 12:40:00,28.98,28.99,28.96,28.99,22800.0,20.8125,20.8197,20.7981,20.8197,22800.0
2005-06-29 12:45:00,28.99,29.0,28.97,28.97,14200.0,20.8197,20.8269,20.8053,20.8053,14200.0
2005-06-29 12:50:00,28.97,28.97,28.96,28.97,17000.0,20.8053,20.8053,20.7981,20.8053,17000.0
2005-06-29 12:55:00,28.97,28.98,28.95,28.96,16000.0,20.8053,20.8125,20.791,20.7981,16000.0
2005-06-29 13:00:00,28.96,28.96,28.92,28.92,11400.0,20.7981,20.7981,20.7694,20.7694,11400.0
2005-06-29 13:05:00,28.92,28.93,28.92,28.93,21200.0,20.7694,20.7766,20.7694,20.7766,21200.0
2005-06-29 13:10:00,28.93,28.95,28.93,28.95,8600.0,20.7766,20.791,20.7766,20.791,8600.0
2005-06-29 13:15:00,28.94,28.94,28.92,28.93,9200.0,20.7838,20.7838,20.7694,20.7766,9200.0
2005-06-29 13:20:00,28.93,28.95,28.92,28.95,10000.0,20.7766,20.791,20.7694,20.791,10000.0
2005-06-29 13:25:00,28.95,28.95,28.93,28.93,5600.0,20.791,20.791,20.7766,20.7766,5600.0
2005-06-29 13:30:00,28.93,28.93,28.91,28.91,24000.0,20.7766,20.7766,20.7622,20.7622,24000.0
2005-06-29 13:35:00,28.9,28.91,28.83,28.84,40600.0,20.7551,20.7622,20.7048,20.712,40600.0
2005-06-29 13:40:00,28.84,28.88,28.82,28.88,30200.0,20.712,20.7407,20.6976,20.7407,30200.0
2005-06-29 13:45:00,28.88,28.89,28.86,28.87,58600.0,20.7407,20.7479,20.7263,20.7335,58600.0
2005-06-29 13:50:00,28.87,28.88,28.86,28.88,54200.0,20.7335,20.7407,20.7263,20.7407,54200.0
2005-06-29 13:55:00,28.88,28.88,28.87,28.87,35400.0,20.7407,20.7407,20.7335,20.7335,35400.0
2005-06-29 14:00:00,28.87,28.87,28.85,28.86,34600.0,20.7335,20.7335,20.7191,20.7263,34600.0
2005-06-29 14:05:00,28.86,28.9,28.86,28.89,31000.0,20.7263,20.7551,20.7263,20.7479,31000.0
2005-06-29 14:10:00,28.89,28.94,28.89,28.93,25400.0,20.7479,20.7838,20.7479,20.7766,25400.0
2005-06-29 14:15:00,28.93,28.93,28.92,28.93,11800.0,20.7766,20.7766,20.7694,20.7766,11800.0
2005-06-29 14:20:00,28.92,28.94,28.92,28.92,22400.0,20.7694,20.7838,20.7694,20.7694,22400.0
2005-06-29 14:25:00,28.93,28.93,28.92,28.92,12400.0,20.7766,20.7766,20.7694,20.7694,12400.0
2005-06-29 14:30:00,28.92,28.93,28.89,28.91,23200.0,20.7694,20.7766,20.7479,20.7622,23200.0
2005-06-29 14:35:00,28.91,28.91,28.9,28.9,43200.0,20.7622,20.7622,20.7551,20.7551,43200.0
2005-06-29 14:40:00,28.9,28.93,28.88,28.91,175400.0,20.7551,20.7766,20.7407,20.7622,175400.0
2005-06-29 14:45:00,28.9,28.91,28.88,28.89,43400.0,20.7551,20.7622,20.7407,20.7479,43400.0
2005-06-29 14:50:00,28.89,28.9,28.88,28.88,39000.0,20.7479,20.7551,20.7407,20.7407,39000.0
2005-06-29 14:55:00,28.88,28.89,28.84,28.87,87000.0,20.7407,20.7479,20.712,20.7335,87000.0
2005-06-29 15:00:00,28.86,28.87,28.83,28.87,42800.0,20.7263,20.7335,20.7048,20.7335,42800.0
2005-06-29 15:05:00,28.88,28.88,28.85,28.85,24200.0,20.7407,20.7407,20.7191,20.7191,24200.0
2005-06-29 15:10:00,28.85,28.86,28.83,28.83,25600.0,20.7191,20.7263,20.7048,20.7048,25600.0
2005-06-29 15:15:00,28.84,28.87,28.83,28.87,21200.0,20.712,20.7335,20.7048,20.7335,21200.0
2005-06-29 15:20:00,28.86,28.86,28.84,28.86,23600.0,20.7263,20.7263,20.712,20.7263,23600.0
2005-06-29 15:25:00,28.85,28.85,28.82,28.83,49800.0,20.7191,20.7191,20.6976,20.7048,49800.0
2005-06-29 15:30:00,28.83,28.88,28.83,28.88,21000.0,20.7048,20.7407,20.7048,20.7407,21000.0
2005-06-29 15:35:00,28.89,28.92,28.88,28.91,29600.0,20.7479,20.7694,20.7407,20.7622,29600.0
2005-06-29 15:40:00,28.9,28.91,28.89,28.89,33800.0,20.7551,20.7622,20.7479,20.7479,33800.0
2005-06-29 15:45:00,28.89,28.92,28.88,28.9,63400.0,20.7479,20.7694,20.7407,20.7551,63400.0
2005-06-29 15:50:00,28.9,28.91,28.88,28.9,52200.0,20.7551,20.7622,20.7407,20.7551,52200.0
2005-06-29 15:55:00,28.89,28.91,28.88,28.91,74800.0,20.7479,20.7622,20.7407,20.7622,74800.0
2005-06-30 09:30:00,29.38,29.5,29.36,29.46,616600.0,21.0998,21.186,21.0854,21.1572,616600.0
2005-06-30 09:35:00,29.47,29.58,29.41,29.58,242800.0,21.1644,21.2434,21.1213,21.2434,242800.0
2005-06-30 09:40:00,29.58,29.6,29.53,29.58,222400.0,21.2434,21.2578,21.2075,21.2434,222400.0
2005-06-30 09:45:00,29.58,29.6,29.54,29.57,157200.0,21.2434,21.2578,21.2147,21.2362,157200.0
2005-06-30 09:50:00,29.56,29.58,29.45,29.45,132800.0,21.229,21.2434,21.15,21.15,132800.0
2005-06-30 09:55:00,29.46,29.5,29.42,29.47,64000.0,21.1572,21.186,21.1285,21.1644,64000.0
2005-06-30 10:00:00,29.47,29.47,29.43,29.46,100800.0,21.1644,21.1644,21.1357,21.1572,100800.0
2005-06-30 10:05:00,29.46,29.5,29.45,29.5,80200.0,21.1572,21.186,21.15,21.186,80200.0
2005-06-30 10:10:00,29.5,29.55,29.44,29.46,106400.0,21.186,21.2219,21.1429,21.1572,106400.0
2005-06-30 10:15:00,29.47,29.5,29.38,29.4,135600.0,21.1644,21.186,21.0998,21.1141,135600.0
2005-06-30 10:20:00,29.4,29.43,29.36,29.42,84000.0,21.1141,21.1357,21.0854,21.1285,84000.0
2005-06-30 10:25:00,29.41,29.43,29.39,29.42,51000.0,21.1213,21.1357,21.107,21.1285,51000.0
2005-06-30 10:30:00,29.42,29.43,29.41,29.42,61000.0,21.1285,21.1357,21.1213,21.1285,61000.0
2005-06-30 10:35:00,29.41,29.43,29.4,29.4,57600.0,21.1213,21.1357,21.1141,21.1141,57600.0
2005-06-30 10:40:00,29.4,29.41,29.37,29.38,88400.0,21.1141,21.1213,21.0926,21.0998,88400.0
2005-06-30 10:45:00,29.38,29.4,29.38,29.4,37200.0,21.0998,21.1141,21.0998,21.1141,37200.0
2005-06-30 10:50:00,29.4,29.41,29.36,29.38,111800.0,21.1141,21.1213,21.0854,21.0998,111800.0
2005-06-30 10:55:00,29.38,29.39,29.37,29.38,85600.0,21.0998,21.107,21.0926,21.0998,85600.0
2005-06-30 11:00:00,29.39,29.39,29.35,29.38,64400.0,21.107,21.107,21.0782,21.0998,64400.0
2005-06-30 11:05:00,29.39,29.39,29.36,29.37,43400.0,21.107,21.107,21.0854,21.0926,43400.0
2005-06-30 11:10:00,29.37,29.37,29.34,29.35,25000.0,21.0926,21.0926,21.071,21.0782,25000.0
2005-06-30 11:15:00,29.35,29.36,29.34,29.36,19200.0,21.0782,21.0854,21.071,21.0854,19200.0
2005-06-30 11:20:00,29.36,29.36,29.3,29.31,43800.0,21.0854,21.0854,21.0423,21.0495,43800.0
2005-06-30 11:25:00,29.31,29.33,29.3,29.32,63000.0,21.0495,21.0639,21.0423,21.0567,63000.0
2005-06-30 11:30:00,29.33,29.35,29.32,29.34,63800.0,21.0639,21.0782,21.0567,21.071,63800.0
2005-06-30 11:35:00,29.34,29.38,29.33,29.38,39200.0,21.071,21.0998,21.0639,21.0998,39200.0
2005-06-30 11:40:00,29.38,29.38,29.36,29.36,26600.0,21.0998,21.0998,21.0854,21.0854,26600.0
2005-06-30 11:45:00,29.36,29.36,29.33,29.36,22000.0,21.0854,21.0854,21.0639,21.0854,22000.0
2005-06-30 11:50:00,29.36,29.4,29.36,29.4,80200.0,21.0854,21.1141,21.0854,21.1141,80200.0
2005-06-30 11:55:00,29.4,29.43,29.4,29.43,44800.0,21.1141,21.1357,21.1141,21.1357,44800.0
2005-06-30 12:00:00,29.43,29.43,29.42,29.43,32800.0,21.1357,21.1357,21.1285,21.1357,32800.0
2005-06-30 12:05:00,29.43,29.43,29.42,29.43,16200.0,21.1357,21.1357,21.1285,21.1357,16200.0
2005-06-30 12:10:00,29.43,29.43,29.42,29.42,18600.0,21.1357,21.1357,21.1285,21.1285,18600.0
2005-06-30 12:15:00,29.42,29.42,29.4,29.4,23600.0,21.1285,21.1285,21.1141,21.1141,23600.0
2005-06-30 12:20:00,29.4,29.4,29.33,29.34,45400.0,21.1141,21.1141,21.0639,21.071,45400.0
2005-06-30 12:25:00,29.35,29.36,29.35,29.36,14000.0,21.0782,21.0854,21.0782,21.0854,14000.0
2005-06-30 12:30:00,29.36,29.36,29.34,29.35,18600.0,21.0854,21.0854,21.071,21.0782,18600.0
2005-06-30 12:35:00,29.35,29.37,29.35,29.36,21800.0,21.0782,21.0926,21.0782,21.0854,21800.0
2005-06-30 12:40:00,29.36,29.36,29.33,29.33,22000.0,21.0854,21.0854,21.0639,21.0639,22000.0
2005-06-30 12:45:00,29.33,29.33,29.32,29.32,15400.0,21.0639,21.0639,21.0567,21.0567,15400.0
2005-06-30 12:50:00,29.32,29.33,29.3,29.31,29200.0,21.0567,21.0639,21.0423,21.0495,29200.0
2005-06-30 12:55:00,29.31,29.34,29.31,29.34,186000.0,21.0495,21.071,21.0495,21.071,186000.0
2005-06-30 13:00:00,29.34,29.36,29.34,29.36,40000.0,21.071,21.0854,21.071,21.0854,40000.0
2005-06-30 13:05:00,29.36,29.39,29.35,29.39,24600.0,21.0854,21.107,21.0782,21.107,24600.0
2005-06-30 13:10:00,29.4,29.4,29.38,29.38,51400.0,21.1141,21.1141,21.0998,21.0998,51400.0
2005-06-30 13:15:00,29.39,29.39,29.35,29.36,41200.0,21.107,21.107,21.0782,21.0854,41200.0
2005-06-30 13:20:00,29.36,29.36,29.35,29.36,23000.0,21.0854,21.0854,21.0782,21.0854,23000.0
2005-06-30 13:25:00,29.35,29.37,29.35,29.35,31600.0,21.0782,21.0926,21.0782,21.0782,31600.0
2005-06-30 13:30:00,29.35,29.36,29.3,29.31,76800.0,21.0782,21.0854,21.0423,21.0495,76800.0
2005-06-30 13:35:00,29.31,29.31,29.3,29.31,63400.0,21.0495,21.0495,21.0423,21.0495,63400.0
2005-06-30 13:40:00,29.31,29.33,29.28,29.32,50400.0,21.0495,21.0639,21.028,21.0567,50400.0
2005-06-30 13:45:00,29.32,29.33,29.32,29.33,18000.0,21.0567,21.0639,21.0567,21.0639,18000.0
2005-06-30 13:50:00,29.33,29.36,29.32,29.36,39000.0,21.0639,21.0854,21.0567,21.0854,39000.0
2005-06-30 13:55:00,29.36,29.4,29.36,29.4,45200.0,21.0854,21.1141,21.0854,21.1141,45200.0
2005-06-30 14:00:00,29.4,29.4,29.39,29.39,46200.0,21.1141,21.1141,21.107,21.107,46200.0
2005-06-30 14:05:00,29.39,29.4,29.36,29.39,60800.0,21.107,21.1141,21.0854,21.107,60800.0
2005-06-30 14:10:00,29.39,29.39,29.36,29.39,46400.0,21.107,21.107,21.0854,21.107,46400.0
2005-06-30 14:15:00,29.39,29.47,29.35,29.44,74600.0,21.107,21.1644,21.0782,21.1429,74600.0
2005-06-30 14:20:00,29.44,29.44,29.24,29.25,120000.0,21.1429,21.1429,20.9992,21.0064,120000.0
2005-06-30 14:25:00,29.25,29.34,29.25,29.31,62800.0,21.0064,21.071,21.0064,21.0495,62800.0
2005-06-30 14:30:00,29.31,29.34,29.23,29.25,99400.0,21.0495,21.071,20.992,21.0064,99400.0
2005-06-30 14:35:00,29.25,29.28,29.19,29.19,114800.0,21.0064,21.028,20.9633,20.9633,114800.0
2005-06-30 14:40:00,29.2,29.2,29.15,29.16,149800.0,20.9705,20.9705,20.9346,20.9418,149800.0
2005-06-30 14:45:00,29.16,29.18,29.14,29.14,133800.0,20.9418,20.9561,20.9274,20.9274,133800.0
2005-06-30 14:50:00,29.14,29.16,29.12,29.14,117400.0,20.9274,20.9418,20.913,20.9274,117400.0
2005-06-30 14:55:00,29.14,29.23,29.13,29.2,89600.0,20.9274,20.992,20.9202,20.9705,89600.0
2005-06-30 15:00:00,29.2,29.21,29.15,29.18,75400.0,20.9705,20.9777,20.9346,20.9561,75400.0
2005-06-30 15:05:00,29.17,29.21,29.17,29.19,97600.0,20.949,20.9777,20.949,20.9633,97600.0
2005-06-30 15:10:00,29.18,29.23,29.18,29.23,59600.0,20.9561,20.992,20.9561,20.992,59600.0
2005-06-30 15:15:00,29.22,29.31,29.21,29.31,126000.0,20.9849,21.0495,20.9777,21.0495,126000.0
2005-06-30 15:20:00,29.3,29.31,29.25,29.25,120600.0,21.0423,21.0495,21.0064,21.0064,120600.0
2005-06-30 15:25:00,29.25,29.28,29.24,29.27,85600.0,21.0064,21.028,20.9992,21.0208,85600.0
2005-06-30 15:30:00,29.27,29.28,29.21,29.21,68000.0,21.0208,21.028,20.9777,20.9777,68000.0
2005-06-30 15:35:00,29.21,29.22,29.18,29.21,74400.0,20.9777,20.9849,20.9561,20.9777,74400.0
2005-06-30 15:40:00,29.21,29.21,29.15,29.15,142200.0,20.9777,20.9777,20.9346,20.9346,142200.0
2005-06-30 15:45:00,29.15,29.18,29.15,29.15,103400.0,20.9346,20.9561,20.9346,20.9346,103400.0
2005-06-30 15:50:00,29.16,29.16,29.09,29.09,119000.0,20.9418,20.9418,20.8915,20.8915,119000.0
2005-06-30 15:55:00,29.09,29.11,29.05,29.1,176600.0,20.8915,20.9059,20.8628,20.8987,176600.0
2005-07-01 09:30:00,29.14,29.25,29.14,29.23,198000.0,20.9274,21.0064,20.9274,20.992,198000.0
2005-07-01 09:35:00,29.24,29.24,29.15,29.16,71600.0,20.9992,20.9992,20.9346,20.9418,71600.0
2005-07-01 09:40:00,29.15,29.16,29.02,29.1,73000.0,20.9346,20.9418,20.8412,20.8987,73000.0
2005-07-01 09:45:00,29.1,29.1,28.97,29.03,64400.0,20.8987,20.8987,20.8053,20.8484,64400.0
2005-07-01 09:50:00,29.03,29.08,28.96,29.02,46400.0,20.8484,20.8843,20.7981,20.8412,46400.0
2005-07-01 09:55:00,29.02,29.04,28.97,28.99,47600.0,20.8412,20.8556,20.8053,20.8197,47600.0
2005-07-01 10:00:00,28.99,29.09,28.99,29.05,61200.0,20.8197,20.8915,20.8197,20.8628,61200.0
2005-07-01 10:05:00,29.08,29.15,29.0,29.05,45400.0,20.8843,20.9346,20.8269,20.8628,45400.0
2005-07-01 10:10:00,29.07,29.07,28.96,29.0,61000.0,20.8771,20.8771,20.7981,20.8269,61000.0
2005-07-01 10:15:00,29.0,29.0,28.96,28.97,52400.0,20.8269,20.8269,20.7981,20.8053,52400.0
2005-07-01 10:20:00,28.95,28.98,28.93,28.94,52600.0,20.791,20.8125,20.7766,20.7838,52600.0
2005-07-01 10:25:00,28.93,28.98,28.87,28.98,62800.0,20.7766,20.8125,20.7335,20.8125,62800.0
2005-07-01 10:30:00,28.98,29.07,28.98,29.05,63800.0,20.8125,20.8771,20.8125,20.8628,63800.0
2005-07-01 10:35:00,29.05,29.05,28.95,28.99,43600.0,20.8628,20.8628,20.791,20.8197,43600.0
2005-07-01 10:40:00,28.98,28.99,28.91,28.91,53200.0,20.8125,20.8197,20.7622,20.7622,53200.0
2005-07-01 10:45:00,28.91,28.92,28.84,28.85,85200.0,20.7622,20.7694,20.712,20.7191,85200.0
2005-07-01 10:50:00,28.85,28.85,28.75,28.78,158800.0,20.7191,20.7191,20.6473,20.6689,158800.0
2005-07-01 10:55:00,28.78,28.82,28.76,28.79,68800.0,20.6689,20.6976,20.6545,20.6761,68800.0
2005-07-01 11:00:00,28.79,28.79,28.65,28.65,99000.0,20.6761,20.6761,20.5755,20.5755,99000.0
2005-07-01 11:05:00,28.65,28.7,28.6,28.65,109000.0,20.5755,20.6114,20.5396,20.5755,109000.0
2005-07-01 11:10:00,28.65,28.74,28.65,28.74,48400.0,20.5755,20.6401,20.5755,20.6401,48400.0
2005-07-01 11:15:00,28.75,28.87,28.74,28.87,59400.0,20.6473,20.7335,20.6401,20.7335,59400.0
2005-07-01 11:20:00,28.86,28.92,28.86,28.88,64000.0,20.7263,20.7694,20.7263,20.7407,64000.0
2005-07-01 11:25:00,28.89,28.95,28.88,28.91,43400.0,20.7479,20.791,20.7407,20.7622,43400.0
2005-07-01 11:30:00,28.91,28.93,28.91,28.92,61000.0,20.7622,20.7766,20.7622,20.7694,61000.0
2005-07-01 11:35:00,28.92,28.92,28.9,28.92,64800.0,20.7694,20.7694,20.7551,20.7694,64800.0
2005-07-01 11:40:00,28.91,28.94,28.9,28.92,56800.0,20.7622,20.7838,20.7551,20.7694,56800.0
2005-07-01 11:45:00,28.92,28.93,28.89,28.89,36800.0,20.7694,20.7766,20.7479,20.7479,36800.0
2005-07-01 11:50:00,28.9,28.9,28.88,28.88,44000.0,20.7551,20.7551,20.7407,20.7407,44000.0
2005-07-01 11:55:00,28.88,28.88,28.81,28.82,37000.0,20.7407,20.7407,20.6904,20.6976,37000.0
2005-07-01 12:00:00,28.83,28.86,28.82,28.86,25800.0,20.7048,20.7263,20.6976,20.7263,25800.0
2005-07-01 12:05:00,28.86,28.86,28.81,28.84,20400.0,20.7263,20.7263,20.6904,20.712,20400.0
2005-07-01 12:10:00,28.84,28.89,28.83,28.86,23800.0,20.712,20.7479,20.7048,20.7263,23800.0
2005-07-01 12:15:00,28.87,28.88,28.81,28.84,22400.0,20.7335,20.7407,20.6904,20.712,22400.0
2005-07-01 12:20:00,28.84,28.92,28.84,28.88,26600.0,20.712,20.7694,20.712,20.7407,26600.0
2005-07-01 12:25:00,28.87,28.87,28.82,28.84,23800.0,20.7335,20.7335,20.6976,20.712,23800.0
2005-07-01 12:30:00,28.83,28.85,28.81,28.85,41200.0,20.7048,20.7191,20.6904,20.7191,41200.0
2005-07-01 12:35:00,28.86,28.86,28.84,28.84,35800.0,20.7263,20.7263,20.712,20.712,35800.0
2005-07-01 12:40:00,28.84,28.85,28.83,28.83,18600.0,20.712,20.7191,20.7048,20.7048,18600.0
2005-07-01 12:45:00,28.85,28.85,28.82,28.85,12000.0,20.7191,20.7191,20.6976,20.7191,12000.0
2005-07-01 12:50:00,28.85,28.86,28.81,28.83,13800.0,20.7191,20.7263,20.6904,20.7048,13800.0
2005-07-01 12:55:00,28.83,28.86,28.83,28.83,21800.0,20.7048,20.7263,20.7048,20.7048,21800.0
2005-07-01 13:00:00,28.82,28.84,28.8,28.82,28200.0,20.6976,20.712,20.6832,20.6976,28200.0
2005-07-01 13:05:00,28.82,28.84,28.78,28.79,66800.0,20.6976,20.712,20.6689,20.6761,66800.0
2005-07-01 13:10:00,28.78,28.8,28.78,28.79,163800.0,20.6689,20.6832,20.6689,20.6761,163800.0
2005-07-01 13:15:00,28.8,28.8,28.78,28.79,41800.0,20.6832,20.6832,20.6689,20.6761,41800.0
2005-07-01 13:20:00,28.79,28.82,28.78,28.79,142200.0,20.6761,20.6976,20.6689,20.6761,142200.0
2005-07-01 13:25:00,28.8,28.81,28.78,28.78,152200.0,20.6832,20.6904,20.6689,20.6689,152200.0
2005-07-01 13:30:00,28.78,28.83,28.78,28.8,60800.0,20.6689,20.7048,20.6689,20.6832,60800.0
2005-07-01 13:35:00,28.8,28.82,28.8,28.8,24400.0,20.6832,20.6976,20.6832,20.6832,24400.0
2005-07-01 13:40:00,28.8,28.82,28.8,28.8,30400.0,20.6832,20.6976,20.6832,20.6832,30400.0
2005-07-01 13:45:00,28.8,28.82,28.78,28.8,24000.0,20.6832,20.6976,20.6689,20.6832,24000.0
2005-07-01 13:50:00,28.81,28.82,28.79,28.82,46800.0,20.6904,20.6976,20.6761,20.6976,46800.0
2005-07-01 13:55:00,28.82,28.84,28.82,28.84,49400.0,20.6976,20.712,20.6976,20.712,49400.0
2005-07-01 14:00:00,28.83,28.83,28.8,28.82,52800.0,20.7048,20.7048,20.6832,20.6976,52800.0
2005-07-01 14:05:00,28.81,28.82,28.79,28.81,59400.0,20.6904,20.6976,20.6761,20.6904,59400.0
2005-07-01 14:10:00,28.81,28.81,28.73,28.73,72000.0,20.6904,20.6904,20.633,20.633,72000.0
2005-07-01 14:15:00,28.73,28.75,28.71,28.75,57400.0,20.633,20.6473,20.6186,20.6473,57400.0
2005-07-01 14:20:00,28.75,28.77,28.7,28.7,139800.0,20.6473,20.6617,20.6114,20.6114,139800.0
2005-07-01 14:25:00,28.69,28.78,28.69,28.78,25600.0,20.6042,20.6689,20.6042,20.6689,25600.0
2005-07-01 14:30:00,28.78,28.78,28.75,28.78,102000.0,20.6689,20.6689,20.6473,20.6689,102000.0
2005-07-01 14:35:00,28.79,28.82,28.79,28.8,56200.0,20.6761,20.6976,20.6761,20.6832,56200.0
2005-07-01 14:40:00,28.8,28.86,28.8,28.85,134600.0,20.6832,20.7263,20.6832,20.7191,134600.0
2005-07-01 14:45:00,28.85,28.85,28.8,28.83,16600.0,20.7191,20.7191,20.6832,20.7048,16600.0
2005-07-01 14:50:00,28.83,28.83,28.8,28.8,15600.0,20.7048,20.7048,20.6832,20.6832,15600.0
2005-07-01 14:55:00,28.81,28.81,28.76,28.79,25600.0,20.6904,20.6904,20.6545,20.6761,25600.0
2005-07-01 15:00:00,28.8,28.81,28.77,28.78,31800.0,20.6832,20.6904,20.6617,20.6689,31800.0
2005-07-01 15:05:00,28.78,28.79,28.77,28.79,36600.0,20.6689,20.6761,20.6617,20.6761,36600.0
2005-07-01 15:10:00,28.79,28.81,28.78,28.78,18400.0,20.6761,20.6904,20.6689,20.6689,18400.0
2005-07-01 15:15:00,28.78,28.8,28.78,28.79,23400.0,20.6689,20.6832,20.6689,20.6761,23400.0
2005-07-01 15:20:00,28.79,28.8,28.78,28.79,19600.0,20.6761,20.6832,20.6689,20.6761,19600.0
2005-07-01 15:25:00,28.79,28.79,28.75,28.75,44600.0,20.6761,20.6761,20.6473,20.6473,44600.0
2005-07-01 15:30:00,28.75,28.8,28.75,28.8,15400.0,20.6473,20.6832,20.6473,20.6832,15400.0
2005-07-01 15:35:00,28.8,28.81,28.79,28.8,28400.0,20.6832,20.6904,20.6761,20.6832,28400.0
2005-07-01 15:40:00,28.8,28.8,28.79,28.79,44800.0,20.6832,20.6832,20.6761,20.6761,44800.0
2005-07-01 15:45:00,28.8,28.83,28.77,28.83,87000.0,20.6832,20.7048,20.6617,20.7048,87000.0
2005-07-01 15:50:00,28.83,28.85,28.83,28.83,101200.0,20.7048,20.7191,20.7048,20.7048,101200.0
2005-07-01 15:55:00,28.84,28.85,28.8,28.84,197000.0,20.712,20.7191,20.6832,20.712,197000.0
2005-07-05 09:30:00,28.69,28.73,28.68,28.7,103600.0,20.6042,20.633,20.5971,20.6114,103600.0
2005-07-05 09:35:00,28.7,28.93,28.69,28.93,130600.0,20.6114,20.7766,20.6042,20.7766,130600.0
2005-07-05 09:40:00,28.93,28.93,28.86,28.92,91400.0,20.7766,20.7766,20.7263,20.7694,91400.0
2005-07-05 09:45:00,28.93,28.98,28.92,28.93,90400.0,20.7766,20.8125,20.7694,20.7766,90400.0
2005-07-05 09:50:00,28.93,28.99,28.93,28.93,49600.0,20.7766,20.8197,20.7766,20.7766,49600.0
2005-07-05 09:55:00,28.94,28.98,28.93,28.98,43600.0,20.7838,20.8125,20.7766,20.8125,43600.0
2005-07-05 10:00:00,28.98,28.98,28.89,28.9,72600.0,20.8125,20.8125,20.7479,20.7551,72600.0
2005-07-05 10:05:00,28.9,28.92,28.88,28.91,81000.0,20.7551,20.7694,20.7407,20.7622,81000.0
2005-07-05 10:10:00,28.9,28.92,28.89,28.9,132400.0,20.7551,20.7694,20.7479,20.7551,132400.0
2005-07-05 10:15:00,28.91,28.93,28.86,28.9,54600.0,20.7622,20.7766,20.7263,20.7551,54600.0
2005-07-05 10:20:00,28.87,28.89,28.8,28.82,217800.0,20.7335,20.7479,20.6832,20.6976,217800.0
2005-07-05 10:25:00,28.81,28.88,28.77,28.88,56000.0,20.6904,20.7407,20.6617,20.7407,56000.0
2005-07-05 10:30:00,28.89,28.92,28.86,28.91,62600.0,20.7479,20.7694,20.7263,20.7622,62600.0
2005-07-05 10:35:00,28.9,28.91,28.87,28.91,30800.0,20.7551,20.7622,20.7335,20.7622,30800.0
2005-07-05 10:40:00,28.91,28.96,28.91,28.96,59000.0,20.7622,20.7981,20.7622,20.7981,59000.0
2005-07-05 10:45:00,28.94,29.02,28.94,29.02,38800.0,20.7838,20.8412,20.7838,20.8412,38800.0
2005-07-05 10:50:00,29.02,29.04,28.98,28.99,61800.0,20.8412,20.8556,20.8125,20.8197,61800.0
2005-07-05 10:55:00,28.99,28.99,28.96,28.97,25800.0,20.8197,20.8197,20.7981,20.8053,25800.0
2005-07-05 11:00:00,28.97,28.98,28.95,28.98,96200.0,20.8053,20.8125,20.791,20.8125,96200.0
2005-07-05 11:05:00,28.98,29.03,28.97,29.03,31200.0,20.8125,20.8484,20.8053,20.8484,31200.0
2005-07-05 11:10:00,29.03,29.03,29.01,29.01,33600.0,20.8484,20.8484,20.834,20.834,33600.0
2005-07-05 11:15:00,29.02,29.04,29.02,29.04,30400.0,20.8412,20.8556,20.8412,20.8556,30400.0
2005-07-05 11:20:00,29.04,29.1,29.04,29.1,77800.0,20.8556,20.8987,20.8556,20.8987,77800.0
2005-07-05 11:25:00,29.1,29.16,29.1,29.15,68000.0,20.8987,20.9418,20.8987,20.9346,68000.0
2005-07-05 11:30:00,29.16,29.18,29.15,29.17,64200.0,20.9418,20.9561,20.9346,20.949,64200.0
2005-07-05 11:35:00,29.17,29.17,29.15,29.16,36400.0,20.949,20.949,20.9346,20.9418,36400.0
2005-07-05 11:40:00,29.16,29.16,29.11,29.13,39800.0,20.9418,20.9418,20.9059,20.9202,39800.0
2005-07-05 11:45:00,29.11,29.11,29.08,29.08,26600.0,20.9059,20.9059,20.8843,20.8843,26600.0
2005-07-05 11:50:00,29.08,29.1,29.08,29.08,50600.0,20.8843,20.8987,20.8843,20.8843,50600.0
2005-07-05 11:55:00,29.08,29.09,29.06,29.09,10800.0,20.8843,20.8915,20.87,20.8915,10800.0
2005-07-05 12:00:00,29.09,29.13,29.09,29.1,17200.0,20.8915,20.9202,20.8915,20.8987,17200.0
2005-07-05 12:05:00,29.1,29.11,29.08,29.09,22000.0,20.8987,20.9059,20.8843,20.8915,22000.0
2005-07-05 12:10:00,29.09,29.09,29.08,29.08,10000.0,20.8915,20.8915,20.8843,20.8843,10000.0
2005-07-05 12:15:00,29.08,29.1,29.06,29.07,25000.0,20.8843,20.8987,20.87,20.8771,25000.0
2005-07-05 12:20:00,29.07,29.13,29.07,29.13,27000.0,20.8771,20.9202,20.8771,20.9202,27000.0
2005-07-05 12:25:00,29.13,29.2,29.13,29.18,45800.0,20.9202,20.9705,20.9202,20.9561,45800.0
2005-07-05 12:30:00,29.18,29.22,29.18,29.2,50000.0,20.9561,20.9849,20.9561,20.9705,50000.0
2005-07-05 12:35:00,29.2,29.2,29.16,29.17,59400.0,20.9705,20.9705,20.9418,20.949,59400.0
2005-07-05 12:40:00,29.18,29.21,29.18,29.19,20400.0,20.9561,20.9777,20.9561,20.9633,20400.0
2005-07-05 12:45:00,29.19,29.2,29.18,29.18,14600.0,20.9633,20.9705,20.9561,20.9561,14600.0
2005-07-05 12:50:00,29.18,29.18,29.16,29.16,57000.0,20.9561,20.9561,20.9418,20.9418,57000.0
2005-07-05 12:55:00,29.16,29.17,29.14,29.16,20400.0,20.9418,20.949,20.9274,20.9418,20400.0
2005-07-05 13:00:00,29.15,29.16,29.15,29.15,7000.0,20.9346,20.9418,20.9346,20.9346,7000.0
2005-07-05 13:05:00,29.15,29.15,29.06,29.08,29400.0,20.9346,20.9346,20.87,20.8843,29400.0
2005-07-05 13:10:00,29.07,29.1,29.06,29.08,58600.0,20.8771,20.8987,20.87,20.8843,58600.0
2005-07-05 13:15:00,29.08,29.08,29.07,29.07,101400.0,20.8843,20.8843,20.8771,20.8771,101400.0
2005-07-05 13:20:00,29.07,29.07,29.05,29.05,33200.0,20.8771,20.8771,20.8628,20.8628,33200.0
2005-07-05 13:25:00,29.04,29.06,29.04,29.05,32000.0,20.8556,20.87,20.8556,20.8628,32000.0
2005-07-05 13:30:00,29.04,29.05,28.99,29.02,33800.0,20.8556,20.8628,20.8197,20.8412,33800.0
2005-07-05 13:35:00,29.03,29.08,29.03,29.06,34600.0,20.8484,20.8843,20.8484,20.87,34600.0
2005-07-05 13:40:00,29.07,29.08,29.06,29.06,36400.0,20.8771,20.8843,20.87,20.87,36400.0
2005-07-05 13:45:00,29.07,29.08,29.06,29.08,23000.0,20.8771,20.8843,20.87,20.8843,23000.0
2005-07-05 13:50:00,29.07,29.11,29.07,29.11,32600.0,20.8771,20.9059,20.8771,20.9059,32600.0
2005-07-05 13:55:00,29.1,29.13,29.08,29.08,28800.0,20.8987,20.9202,20.8843,20.8843,28800.0
2005-07-05 14:00:00,29.09,29.14,29.09,29.13,19600.0,20.8915,20.9274,20.8915,20.9202,19600.0
2005-07-05 14:05:00,29.13,29.13,29.08,29.08,18000.0,20.9202,20.9202,20.8843,20.8843,18000.0
2005-07-05 14:10:00,29.07,29.1,29.05,29.05,13400.0,20.8771,20.8987,20.8628,20.8628,13400.0
2005-07-05 14:15:00,29.05,29.06,29.02,29.03,40800.0,20.8628,20.87,20.8412,20.8484,40800.0
2005-07-05 14:20:00,29.04,29.07,29.04,29.05,26400.0,20.8556,20.8771,20.8556,20.8628,26400.0
2005-07-05 14:25:00,29.04,29.1,29.04,29.06,15000.0,20.8556,20.8987,20.8556,20.87,15000.0
2005-07-05 14:30:00,29.06,29.07,29.03,29.05,42200.0,20.87,20.8771,20.8484,20.8628,42200.0
2005-07-05 14:35:00,29.05,29.08,29.04,29.06,45400.0,20.8628,20.8843,20.8556,20.87,45400.0
2005-07-05 14:40:00,29.06,29.08,29.04,29.06,34400.0,20.87,20.8843,20.8556,20.87,34400.0
2005-07-05 14:45:00,29.06,29.13,29.06,29.12,22800.0,20.87,20.9202,20.87,20.913,22800.0
2005-07-05 14:50:00,29.13,29.17,29.11,29.16,30800.0,20.9202,20.949,20.9059,20.9418,30800.0
2005-07-05 14:55:00,29.15,29.15,29.13,29.14,42000.0,20.9346,20.9346,20.9202,20.9274,42000.0
2005-07-05 15:00:00,29.14,29.15,29.13,29.14,26200.0,20.9274,20.9346,20.9202,20.9274,26200.0
2005-07-05 15:05:00,29.13,29.13,29.07,29.08,21800.0,20.9202,20.9202,20.8771,20.8843,21800.0
2005-07-05 15:10:00,29.09,29.09,29.08,29.08,13800.0,20.8915,20.8915,20.8843,20.8843,13800.0
2005-07-05 15:15:00,29.09,29.1,29.08,29.09,27000.0,20.8915,20.8987,20.8843,20.8915,27000.0
2005-07-05 15:20:00,29.1,29.11,29.09,29.11,30600.0,20.8987,20.9059,20.8915,20.9059,30600.0
2005-07-05 15:25:00,29.11,29.14,29.11,29.13,65600.0,20.9059,20.9274,20.9059,20.9202,65600.0
2005-07-05 15:30:00,29.13,29.16,29.11,29.16,67800.0,20.9202,20.9418,20.9059,20.9418,67800.0
2005-07-05 15:35:00,29.16,29.2,29.16,29.17,159800.0,20.9418,20.9705,20.9418,20.949,159800.0
2005-07-05 15:40:00,29.17,29.17,29.16,29.16,54000.0,20.949,20.949,20.9418,20.9418,54000.0
2005-07-05 15:45:00,29.16,29.18,29.11,29.17,95200.0,20.9418,20.9561,20.9059,20.949,95200.0
2005-07-05 15:50:00,29.18,29.2,29.16,29.17,72200.0,20.9561,20.9705,20.9418,20.949,72200.0
2005-07-05 15:55:00,29.17,29.18,29.13,29.14,197400.0,20.949,20.9561,20.9202,20.9274,197400.0
2005-07-06 09:30:00,29.11,29.11,29.06,29.09,64800.0,20.9059,20.9059,20.87,20.8915,64800.0
2005-07-06 09:35:00,29.08,29.09,29.01,29.01,76200.0,20.8843,20.8915,20.834,20.834,76200.0
2005-07-06 09:40:00,29.0,29.04,29.0,29.0,62000.0,20.8269,20.8556,20.8269,20.8269,62000.0
2005-07-06 09:45:00,29.0,29.14,29.0,29.06,53400.0,20.8269,20.9274,20.8269,20.87,53400.0
2005-07-06 09:50:00,29.06,29.15,29.04,29.14,56200.0,20.87,20.9346,20.8556,20.9274,56200.0
2005-07-06 09:55:00,29.14,29.16,29.13,29.13,20200.0,20.9274,20.9418,20.9202,20.9202,20200.0
2005-07-06 10:00:00,29.15,29.24,29.15,29.22,86800.0,20.9346,20.9992,20.9346,20.9849,86800.0
2005-07-06 10:05:00,29.22,29.22,29.17,29.17,23200.0,20.9849,20.9849,20.949,20.949,23200.0
2005-07-06 10:10:00,29.19,29.23,29.15,29.16,36400.0,20.9633,20.992,20.9346,20.9418,36400.0
2005-07-06 10:15:00,29.16,29.16,29.09,29.1,44400.0,20.9418,20.9418,20.8915,20.8987,44400.0
2005-07-06 10:20:00,29.1,29.11,29.09,29.11,26600.0,20.8987,20.9059,20.8915,20.9059,26600.0
2005-07-06 10:25:00,29.11,29.11,29.09,29.09,46600.0,20.9059,20.9059,20.8915,20.8915,46600.0
2005-07-06 10:30:00,29.09,29.1,28.96,29.02,75600.0,20.8915,20.8987,20.7981,20.8412,75600.0
2005-07-06 10:35:00,29.01,29.04,29.01,29.04,40200.0,20.834,20.8556,20.834,20.8556,40200.0
2005-07-06 10:40:00,29.04,29.09,29.03,29.07,47000.0,20.8556,20.8915,20.8484,20.8771,47000.0
2005-07-06 10:45:00,29.07,29.11,29.05,29.08,127800.0,20.8771,20.9059,20.8628,20.8843,127800.0
2005-07-06 10:50:00,29.08,29.14,29.08,29.14,47400.0,20.8843,20.9274,20.8843,20.9274,47400.0
2005-07-06 10:55:00,29.14,29.15,29.13,29.13,22400.0,20.9274,20.9346,20.9202,20.9202,22400.0
2005-07-06 11:00:00,29.14,29.15,29.07,29.07,55600.0,20.9274,20.9346,20.8771,20.8771,55600.0
2005-07-06 11:05:00,29.07,29.07,29.05,29.06,56600.0,20.8771,20.8771,20.8628,20.87,56600.0
2005-07-06 11:10:00,29.06,29.06,29.0,29.02,97200.0,20.87,20.87,20.8269,20.8412,97200.0
2005-07-06 11:15:00,29.02,29.08,29.02,29.08,43800.0,20.8412,20.8843,20.8412,20.8843,43800.0
2005-07-06 11:20:00,29.08,29.1,29.07,29.1,30000.0,20.8843,20.8987,20.8771,20.8987,30000.0
2005-07-06 11:25:00,29.1,29.1,29.07,29.08,32600.0,20.8987,20.8987,20.8771,20.8843,32600.0
2005-07-06 11:30:00,29.08,29.1,29.07,29.1,30600.0,20.8843,20.8987,20.8771,20.8987,30600.0
2005-07-06 11:35:00,29.1,29.11,29.09,29.09,65800.0,20.8987,20.9059,20.8915,20.8915,65800.0
2005-07-06 11:40:00,29.1,29.1,29.05,29.05,15200.0,20.8987,20.8987,20.8628,20.8628,15200.0
2005-07-06 11:45:00,29.06,29.07,29.05,29.06,17000.0,20.87,20.8771,20.8628,20.87,17000.0
2005-07-06 11:50:00,29.06,29.07,29.06,29.06,9000.0,20.87,20.8771,20.87,20.87,9000.0
2005-07-06 11:55:00,29.06,29.08,29.05,29.05,40400.0,20.87,20.8843,20.8628,20.8628,40400.0
2005-07-06 12:00:00,29.03,29.04,29.02,29.02,57400.0,20.8484,20.8556,20.8412,20.8412,57400.0
2005-07-06 12:05:00,29.02,29.04,29.02,29.02,63600.0,20.8412,20.8556,20.8412,20.8412,63600.0
2005-07-06 12:10:00,29.02,29.03,29.0,29.01,32200.0,20.8412,20.8484,20.8269,20.834,32200.0
2005-07-06 12:15:00,29.0,29.0,28.99,28.99,15000.0,20.8269,20.8269,20.8197,20.8197,15000.0
2005-07-06 12:20:00,29.0,29.01,28.99,29.0,53800.0,20.8269,20.834,20.8197,20.8269,53800.0
2005-07-06 12:25:00,28.99,29.0,28.95,28.95,39400.0,20.8197,20.8269,20.791,20.791,39400.0
2005-07-06 12:30:00,28.95,28.97,28.93,28.95,58600.0,20.791,20.8053,20.7766,20.791,58600.0
2005-07-06 12:35:00,28.95,28.96,28.94,28.94,25400.0,20.791,20.7981,20.7838,20.7838,25400.0
2005-07-06 12:40:00,28.95,28.95,28.91,28.91,13200.0,20.791,20.791,20.7622,20.7622,13200.0
2005-07-06 12:45:00,28.91,28.94,28.9,28.93,40800.0,20.7622,20.7838,20.7551,20.7766,40800.0
2005-07-06 12:50:00,28.93,28.97,28.92,28.96,23800.0,20.7766,20.8053,20.7694,20.7981,23800.0
2005-07-06 12:55:00,28.96,28.96,28.91,28.92,27400.0,20.7981,20.7981,20.7622,20.7694,27400.0
2005-07-06 13:00:00,28.92,28.93,28.91,28.92,27600.0,20.7694,20.7766,20.7622,20.7694,27600.0
2005-07-06 13:05:00,28.92,28.95,28.92,28.95,54200.0,20.7694,20.791,20.7694,20.791,54200.0
2005-07-06 13:10:00,28.95,28.95,28.91,28.93,43600.0,20.791,20.791,20.7622,20.7766,43600.0
2005-07-06 13:15:00,28.93,29.02,28.93,29.0,43400.0,20.7766,20.8412,20.7766,20.8269,43400.0
2005-07-06 13:20:00,28.99,28.99,28.97,28.99,15200.0,20.8197,20.8197,20.8053,20.8197,15200.0
2005-07-06 13:25:00,28.98,29.02,28.98,29.0,14600.0,20.8125,20.8412,20.8125,20.8269,14600.0
2005-07-06 13:30:00,28.99,29.02,28.99,29.01,47600.0,20.8197,20.8412,20.8197,20.834,47600.0
2005-07-06 13:35:00,29.01,29.04,29.0,29.01,13200.0,20.834,20.8556,20.8269,20.834,13200.0
2005-07-06 13:40:00,29.0,29.02,29.0,29.02,9000.0,20.8269,20.8412,20.8269,20.8412,9000.0
2005-07-06 13:45:00,29.02,29.04,29.0,29.01,27600.0,20.8412,20.8556,20.8269,20.834,27600.0
2005-07-06 13:50:00,29.01,29.04,29.0,29.03,14200.0,20.834,20.8556,20.8269,20.8484,14200.0
2005-07-06 13:55:00,29.02,29.04,29.01,29.04,22400.0,20.8412,20.8556,20.834,20.8556,22400.0
2005-07-06 14:00:00,29.04,29.04,29.0,29.02,62800.0,20.8556,20.8556,20.8269,20.8412,62800.0
2005-07-06 14:05:00,29.0,29.02,28.95,28.96,20000.0,20.8269,20.8412,20.791,20.7981,20000.0
2005-07-06 14:10:00,28.96,28.97,28.96,28.96,13600.0,20.7981,20.8053,20.7981,20.7981,13600.0
2005-07-06 14:15:00,28.96,28.97,28.96,28.97,24000.0,20.7981,20.8053,20.7981,20.8053,24000.0
2005-07-06 14:20:00,28.96,28.97,28.89,28.9,48200.0,20.7981,20.8053,20.7479,20.7551,48200.0
2005-07-06 14:25:00,28.9,28.9,28.88,28.88,36000.0,20.7551,20.7551,20.7407,20.7407,36000.0
2005-07-06 14:30:00,28.88,28.88,28.73,28.74,104200.0,20.7407,20.7407,20.633,20.6401,104200.0
2005-07-06 14:35:00,28.75,28.8,28.73,28.79,64000.0,20.6473,20.6832,20.633,20.6761,64000.0
2005-07-06 14:40:00,28.79,28.8,28.75,28.78,149200.0,20.6761,20.6832,20.6473,20.6689,149200.0
2005-07-06 14:45:00,28.78,28.85,28.78,28.83,65200.0,20.6689,20.7191,20.6689,20.7048,65200.0
2005-07-06 14:50:00,28.83,28.92,28.83,28.92,117200.0,20.7048,20.7694,20.7048,20.7694,117200.0
2005-07-06 14:55:00,28.92,28.92,28.87,28.89,51200.0,20.7694,20.7694,20.7335,20.7479,51200.0
2005-07-06 15:00:00,28.9,28.9,28.86,28.89,62600.0,20.7551,20.7551,20.7263,20.7479,62600.0
2005-07-06 15:05:00,28.89,28.96,28.89,28.96,48200.0,20.7479,20.7981,20.7479,20.7981,48200.0
2005-07-06 15:10:00,28.96,28.98,28.93,28.98,44200.0,20.7981,20.8125,20.7766,20.8125,44200.0
2005-07-06 15:15:00,28.98,29.0,28.96,28.99,49200.0,20.8125,20.8269,20.7981,20.8197,49200.0
2005-07-06 15:20:00,29.0,29.0,28.97,28.98,66000.0,20.8269,20.8269,20.8053,20.8125,66000.0
2005-07-06 15:25:00,28.97,28.97,28.95,28.97,50400.0,20.8053,20.8053,20.791,20.8053,50400.0
2005-07-06 15:30:00,28.97,28.98,28.9,28.92,55800.0,20.8053,20.8125,20.7551,20.7694,55800.0
2005-07-06 15:35:00,28.92,28.97,28.89,28.9,46000.0,20.7694,20.8053,20.7479,20.7551,46000.0
2005-07-06 15:40:00,28.89,28.9,28.84,28.85,105600.0,20.7479,20.7551,20.712,20.7191,105600.0
2005-07-06 15:45:00,28.85,28.92,28.84,28.92,87400.0,20.7191,20.7694,20.712,20.7694,87400.0
2005-07-06 15:50:00,28.92,28.94,28.87,28.88,119400.0,20.7694,20.7838,20.7335,20.7407,119400.0
2005-07-06 15:55:00,28.88,28.93,28.88,28.93,160200.0,20.7407,20.7766,20.7407,20.7766,160200.0
2005-07-07 09:30:00,28.63,28.75,28.5,28.63,104200.0,20.5611,20.6473,20.4678,20.5611,104200.0
2005-07-07 09:35:00,28.66,28.7,28.64,28.65,73200.0,20.5827,20.6114,20.5683,20.5755,73200.0
2005-07-07 09:40:00,28.69,28.88,28.64,28.8,66200.0,20.6042,20.7407,20.5683,20.6832,66200.0
2005-07-07 09:45:00,28.79,28.84,28.69,28.7,96000.0,20.6761,20.712,20.6042,20.6114,96000.0
2005-07-07 09:50:00,28.77,28.88,28.69,28.75,97600.0,20.6617,20.7407,20.6042,20.6473,97600.0
2005-07-07 09:55:00,28.75,28.76,28.7,28.71,149800.0,20.6473,20.6545,20.6114,20.6186,149800.0
2005-07-07 10:00:00,28.71,28.77,28.7,28.73,75800.0,20.6186,20.6617,20.6114,20.633,75800.0
2005-07-07 10:05:00,28.72,28.76,28.69,28.69,46000.0,20.6258,20.6545,20.6042,20.6042,46000.0
2005-07-07 10:10:00,28.69,28.75,28.65,28.75,53200.0,20.6042,20.6473,20.5755,20.6473,53200.0
2005-07-07 10:15:00,28.73,28.79,28.7,28.78,63400.0,20.633,20.6761,20.6114,20.6689,63400.0
2005-07-07 10:20:00,28.78,28.8,28.75,28.75,41000.0,20.6689,20.6832,20.6473,20.6473,41000.0
2005-07-07 10:25:00,28.74,28.82,28.71,28.73,51600.0,20.6401,20.6976,20.6186,20.633,51600.0
2005-07-07 10:30:00,28.73,28.73,28.61,28.61,59800.0,20.633,20.633,20.5468,20.5468,59800.0
2005-07-07 10:35:00,28.62,28.69,28.61,28.68,47800.0,20.554,20.6042,20.5468,20.5971,47800.0
2005-07-07 10:40:00,28.69,28.76,28.69,28.75,36200.0,20.6042,20.6545,20.6042,20.6473,36200.0
2005-07-07 10:45:00,28.75,28.76,28.7,28.7,32600.0,20.6473,20.6545,20.6114,20.6114,32600.0
2005-07-07 10:50:00,28.71,28.73,28.65,28.72,60200.0,20.6186,20.633,20.5755,20.6258,60200.0
2005-07-07 10:55:00,28.72,28.75,28.68,28.68,35000.0,20.6258,20.6473,20.5971,20.5971,35000.0
2005-07-07 11:00:00,28.64,28.68,28.64,28.68,50400.0,20.5683,20.5971,20.5683,20.5971,50400.0
2005-07-07 11:05:00,28.68,28.68,28.65,28.67,35800.0,20.5971,20.5971,20.5755,20.5899,35800.0
2005-07-07 11:10:00,28.68,28.78,28.66,28.77,43200.0,20.5971,20.6689,20.5827,20.6617,43200.0
2005-07-07 11:15:00,28.77,28.77,28.7,28.73,21400.0,20.6617,20.6617,20.6114,20.633,21400.0
2005-07-07 11:20:00,28.73,28.77,28.73,28.75,41400.0,20.633,20.6617,20.633,20.6473,41400.0
2005-07-07 11:25:00,28.74,28.82,28.74,28.8,35600.0,20.6401,20.6976,20.6401,20.6832,35600.0
2005-07-07 11:30:00,28.79,28.79,28.71,28.73,34600.0,20.6761,20.6761,20.6186,20.633,34600.0
2005-07-07 11:35:00,28.72,28.75,28.72,28.75,20200.0,20.6258,20.6473,20.6258,20.6473,20200.0
2005-07-07 11:40:00,28.75,28.78,28.75,28.75,19200.0,20.6473,20.6689,20.6473,20.6473,19200.0
2005-07-07 11:45:00,28.75,28.76,28.74,28.76,21400.0,20.6473,20.6545,20.6401,20.6545,21400.0
2005-07-07 11:50:00,28.77,28.81,28.75,28.81,25800.0,20.6617,20.6904,20.6473,20.6904,25800.0
2005-07-07 11:55:00,28.82,28.93,28.8,28.91,87000.0,20.6976,20.7766,20.6832,20.7622,87000.0
2005-07-07 12:00:00,28.92,28.93,28.89,28.9,32400.0,20.7694,20.7766,20.7479,20.7551,32400.0
2005-07-07 12:05:00,28.9,28.95,28.86,28.93,33200.0,20.7551,20.791,20.7263,20.7766,33200.0
2005-07-07 12:10:00,28.92,28.98,28.92,28.93,38400.0,20.7694,20.8125,20.7694,20.7766,38400.0
2005-07-07 12:15:00,28.93,28.97,28.93,28.96,45600.0,20.7766,20.8053,20.7766,20.7981,45600.0
2005-07-07 12:20:00,28.96,28.99,28.93,28.95,55400.0,20.7981,20.8197,20.7766,20.791,55400.0
2005-07-07 12:25:00,28.95,28.95,28.93,28.94,37400.0,20.791,20.791,20.7766,20.7838,37400.0
2005-07-07 12:30:00,28.94,28.95,28.88,28.89,33000.0,20.7838,20.791,20.7407,20.7479,33000.0
2005-07-07 12:35:00,28.89,28.9,28.87,28.89,42800.0,20.7479,20.7551,20.7335,20.7479,42800.0
2005-07-07 12:40:00,28.89,28.9,28.88,28.88,23600.0,20.7479,20.7551,20.7407,20.7407,23600.0
2005-07-07 12:45:00,28.89,28.99,28.89,28.97,101400.0,20.7479,20.8197,20.7479,20.8053,101400.0
2005-07-07 12:50:00,28.97,28.97,28.93,28.93,45800.0,20.8053,20.8053,20.7766,20.7766,45800.0
2005-07-07 12:55:00,28.93,28.94,28.92,28.93,32800.0,20.7766,20.7838,20.7694,20.7766,32800.0
2005-07-07 13:00:00,28.93,28.96,28.93,28.96,40600.0,20.7766,20.7981,20.7766,20.7981,40600.0
2005-07-07 13:05:00,28.97,28.99,28.96,28.96,19400.0,20.8053,20.8197,20.7981,20.7981,19400.0
2005-07-07 13:10:00,28.96,28.97,28.95,28.96,16200.0,20.7981,20.8053,20.791,20.7981,16200.0
2005-07-07 13:15:00,28.96,28.96,28.91,28.91,29000.0,20.7981,20.7981,20.7622,20.7622,29000.0
2005-07-07 13:20:00,28.91,28.96,28.91,28.96,31000.0,20.7622,20.7981,20.7622,20.7981,31000.0
2005-07-07 13:25:00,28.94,28.97,28.93,28.97,21000.0,20.7838,20.8053,20.7766,20.8053,21000.0
2005-07-07 13:30:00,28.98,29.02,28.97,29.01,45600.0,20.8125,20.8412,20.8053,20.834,45600.0
2005-07-07 13:35:00,29.01,29.01,28.98,28.99,16000.0,20.834,20.834,20.8125,20.8197,16000.0
2005-07-07 13:40:00,28.99,29.07,28.99,29.04,43200.0,20.8197,20.8771,20.8197,20.8556,43200.0
2005-07-07 13:45:00,29.05,29.06,29.0,29.04,22800.0,20.8628,20.87,20.8269,20.8556,22800.0
2005-07-07 13:50:00,29.03,29.03,29.0,29.0,21200.0,20.8484,20.8484,20.8269,20.8269,21200.0
2005-07-07 13:55:00,29.0,29.0,28.99,29.0,23200.0,20.8269,20.8269,20.8197,20.8269,23200.0
2005-07-07 14:00:00,29.0,29.02,28.96,28.96,27600.0,20.8269,20.8412,20.7981,20.7981,27600.0
2005-07-07 14:05:00,28.96,28.99,28.95,28.98,20400.0,20.7981,20.8197,20.791,20.8125,20400.0
2005-07-07 14:10:00,28.98,28.98,28.95,28.95,22000.0,20.8125,20.8125,20.791,20.791,22000.0
2005-07-07 14:15:00,28.95,29.0,28.95,28.99,41400.0,20.791,20.8269,20.791,20.8197,41400.0
2005-07-07 14:20:00,28.99,29.0,28.97,29.0,19200.0,20.8197,20.8269,20.8053,20.8269,19200.0
2005-07-07 14:25:00,29.0,29.0,28.96,28.97,14400.0,20.8269,20.8269,20.7981,20.8053,14400.0
2005-07-07 14:30:00,28.97,29.0,28.95,28.98,42200.0,20.8053,20.8269,20.791,20.8125,42200.0
2005-07-07 14:35:00,28.98,29.02,28.97,29.0,33400.0,20.8125,20.8412,20.8053,20.8269,33400.0
2005-07-07 14:40:00,29.0,29.01,28.99,29.0,51600.0,20.8269,20.834,20.8197,20.8269,51600.0
2005-07-07 14:45:00,28.99,29.0,28.99,28.99,62200.0,20.8197,20.8269,20.8197,20.8197,62200.0
2005-07-07 14:50:00,28.99,29.07,28.99,29.06,177600.0,20.8197,20.8771,20.8197,20.87,177600.0
2005-07-07 14:55:00,29.05,29.05,29.0,29.0,28000.0,20.8628,20.8628,20.8269,20.8269,28000.0
2005-07-07 15:00:00,29.0,29.07,29.0,29.05,65600.0,20.8269,20.8771,20.8269,20.8628,65600.0
2005-07-07 15:05:00,29.05,29.13,29.05,29.06,50200.0,20.8628,20.9202,20.8628,20.87,50200.0
2005-07-07 15:10:00,29.06,29.08,29.04,29.07,43600.0,20.87,20.8843,20.8556,20.8771,43600.0
2005-07-07 15:15:00,29.08,29.08,29.05,29.06,43600.0,20.8843,20.8843,20.8628,20.87,43600.0
2005-07-07 15:20:00,29.05,29.06,29.0,29.02,34600.0,20.8628,20.87,20.8269,20.8412,34600.0
2005-07-07 15:25:00,29.03,29.03,29.0,29.01,41800.0,20.8484,20.8484,20.8269,20.834,41800.0
2005-07-07 15:30:00,29.02,29.08,29.02,29.06,41400.0,20.8412,20.8843,20.8412,20.87,41400.0
2005-07-07 15:35:00,29.06,29.07,29.06,29.07,41800.0,20.87,20.8771,20.87,20.8771,41800.0
2005-07-07 15:40:00,29.07,29.11,29.07,29.1,88200.0,20.8771,20.9059,20.8771,20.8987,88200.0
2005-07-07 15:45:00,29.11,29.13,29.09,29.12,123800.0,20.9059,20.9202,20.8915,20.913,123800.0
2005-07-07 15:50:00,29.13,29.17,29.13,29.15,96800.0,20.9202,20.949,20.9202,20.9346,96800.0
2005-07-07 15:55:00,29.15,29.16,29.13,29.13,107600.0,20.9346,20.9418,20.9202,20.9202,107600.0
2005-07-08 09:30:00,29.25,29.3,29.23,29.3,139200.0,21.0064,21.0423,20.992,21.0423,139200.0
2005-07-08 09:35:00,29.29,29.35,29.27,29.29,88800.0,21.0351,21.0782,21.0208,21.0351,88800.0
2005-07-08 09:40:00,29.29,29.38,29.29,29.38,124200.0,21.0351,21.0998,21.0351,21.0998,124200.0
2005-07-08 09:45:00,29.4,29.4,29.23,29.29,70800.0,21.1141,21.1141,20.992,21.0351,70800.0
2005-07-08 09:50:00,29.3,29.34,29.29,29.33,342800.0,21.0423,21.071,21.0351,21.0639,342800.0
2005-07-08 09:55:00,29.33,29.41,29.33,29.35,110400.0,21.0639,21.1213,21.0639,21.0782,110400.0
2005-07-08 10:00:00,29.35,29.35,29.32,29.33,105400.0,21.0782,21.0782,21.0567,21.0639,105400.0
2005-07-08 10:05:00,29.33,29.35,29.32,29.35,83000.0,21.0639,21.0782,21.0567,21.0782,83000.0
2005-07-08 10:10:00,29.35,29.4,29.34,29.4,49600.0,21.0782,21.1141,21.071,21.1141,49600.0
2005-07-08 10:15:00,29.39,29.42,29.36,29.36,60000.0,21.107,21.1285,21.0854,21.0854,60000.0
2005-07-08 10:20:00,29.36,29.39,29.36,29.39,81600.0,21.0854,21.107,21.0854,21.107,81600.0
2005-07-08 10:25:00,29.38,29.41,29.36,29.37,65800.0,21.0998,21.1213,21.0854,21.0926,65800.0
2005-07-08 10:30:00,29.37,29.43,29.36,29.42,80200.0,21.0926,21.1357,21.0854,21.1285,80200.0
2005-07-08 10:35:00,29.42,29.48,29.42,29.48,106400.0,21.1285,21.1716,21.1285,21.1716,106400.0
2005-07-08 10:40:00,29.48,29.48,29.47,29.48,99800.0,21.1716,21.1716,21.1644,21.1716,99800.0
2005-07-08 10:45:00,29.48,29.5,29.48,29.5,64400.0,21.1716,21.186,21.1716,21.186,64400.0
2005-07-08 10:50:00,29.5,29.5,29.49,29.5,103200.0,21.186,21.186,21.1788,21.186,103200.0
2005-07-08 10:55:00,29.5,29.5,29.49,29.5,550400.0,21.186,21.186,21.1788,21.186,550400.0
2005-07-08 11:00:00,29.5,29.59,29.49,29.53,440400.0,21.186,21.2506,21.1788,21.2075,440400.0
2005-07-08 11:05:00,29.53,29.56,29.5,29.52,75400.0,21.2075,21.229,21.186,21.2003,75400.0
2005-07-08 11:10:00,29.51,29.52,29.49,29.51,104800.0,21.1931,21.2003,21.1788,21.1931,104800.0
2005-07-08 11:15:00,29.51,29.53,29.49,29.5,40600.0,21.1931,21.2075,21.1788,21.186,40600.0
2005-07-08 11:20:00,29.5,29.52,29.48,29.51,62000.0,21.186,21.2003,21.1716,21.1931,62000.0
2005-07-08 11:25:00,29.51,29.59,29.5,29.55,40400.0,21.1931,21.2506,21.186,21.2219,40400.0
2005-07-08 11:30:00,29.53,29.55,29.53,29.55,28200.0,21.2075,21.2219,21.2075,21.2219,28200.0
2005-07-08 11:35:00,29.56,29.57,29.53,29.53,22000.0,21.229,21.2362,21.2075,21.2075,22000.0
2005-07-08 11:40:00,29.53,29.53,29.49,29.49,39400.0,21.2075,21.2075,21.1788,21.1788,39400.0
2005-07-08 11:45:00,29.49,29.52,29.48,29.51,33200.0,21.1788,21.2003,21.1716,21.1931,33200.0
2005-07-08 11:50:00,29.5,29.53,29.5,29.53,16600.0,21.186,21.2075,21.186,21.2075,16600.0
2005-07-08 11:55:00,29.52,29.55,29.52,29.55,19800.0,21.2003,21.2219,21.2003,21.2219,19800.0
2005-07-08 12:00:00,29.56,29.61,29.54,29.54,58200.0,21.229,21.265,21.2147,21.2147,58200.0
2005-07-08 12:05:00,29.54,29.59,29.54,29.57,30000.0,21.2147,21.2506,21.2147,21.2362,30000.0
2005-07-08 12:10:00,29.57,29.65,29.57,29.61,83800.0,21.2362,21.2937,21.2362,21.265,83800.0
2005-07-08 12:15:00,29.61,29.61,29.57,29.57,27000.0,21.265,21.265,21.2362,21.2362,27000.0
2005-07-08 12:20:00,29.57,29.57,29.5,29.52,92000.0,21.2362,21.2362,21.186,21.2003,92000.0
2005-07-08 12:25:00,29.52,29.6,29.5,29.6,50000.0,21.2003,21.2578,21.186,21.2578,50000.0
2005-07-08 12:30:00,29.59,29.64,29.59,29.6,48200.0,21.2506,21.2865,21.2506,21.2578,48200.0
2005-07-08 12:35:00,29.6,29.62,29.59,29.61,36200.0,21.2578,21.2721,21.2506,21.265,36200.0
2005-07-08 12:40:00,29.61,29.67,29.61,29.67,78800.0,21.265,21.308,21.265,21.308,78800.0
2005-07-08 12:45:00,29.66,29.7,29.66,29.7,58200.0,21.3009,21.3296,21.3009,21.3296,58200.0
2005-07-08 12:50:00,29.69,29.72,29.68,29.71,75000.0,21.3224,21.3439,21.3152,21.3368,75000.0
2005-07-08 12:55:00,29.71,29.73,29.7,29.73,51200.0,21.3368,21.3511,21.3296,21.3511,51200.0
2005-07-08 13:00:00,29.72,29.73,29.7,29.71,32400.0,21.3439,21.3511,21.3296,21.3368,32400.0
2005-07-08 13:05:00,29.72,29.72,29.67,29.69,74000.0,21.3439,21.3439,21.308,21.3224,74000.0
2005-07-08 13:10:00,29.69,29.71,29.65,29.66,87200.0,21.3224,21.3368,21.2937,21.3009,87200.0
2005-07-08 13:15:00,29.66,29.66,29.61,29.63,52600.0,21.3009,21.3009,21.265,21.2793,52600.0
2005-07-08 13:20:00,29.63,29.64,29.61,29.62,24400.0,21.2793,21.2865,21.265,21.2721,24400.0
2005-07-08 13:25:00,29.62,29.63,29.61,29.63,36800.0,21.2721,21.2793,21.265,21.2793,36800.0
2005-07-08 13:30:00,29.63,29.65,29.62,29.64,21400.0,21.2793,21.2937,21.2721,21.2865,21400.0
2005-07-08 13:35:00,29.64,29.64,29.6,29.61,42400.0,21.2865,21.2865,21.2578,21.265,42400.0
2005-07-08 13:40:00,29.61,29.61,29.57,29.58,41600.0,21.265,21.265,21.2362,21.2434,41600.0
2005-07-08 13:45:00,29.58,29.68,29.58,29.66,61200.0,21.2434,21.3152,21.2434,21.3009,61200.0
2005-07-08 13:50:00,29.68,29.68,29.66,29.67,18800.0,21.3152,21.3152,21.3009,21.308,18800.0
2005-07-08 13:55:00,29.66,29.7,29.65,29.7,52400.0,21.3009,21.3296,21.2937,21.3296,52400.0
2005-07-08 14:00:00,29.7,29.7,29.66,29.68,39200.0,21.3296,21.3296,21.3009,21.3152,39200.0
2005-07-08 14:05:00,29.68,29.71,29.68,29.7,102000.0,21.3152,21.3368,21.3152,21.3296,102000.0
2005-07-08 14:10:00,29.67,29.71,29.67,29.71,29400.0,21.308,21.3368,21.308,21.3368,29400.0
2005-07-08 14:15:00,29.72,29.73,29.7,29.71,29400.0,21.3439,21.3511,21.3296,21.3368,29400.0
2005-07-08 14:20:00,29.7,29.74,29.7,29.73,57000.0,21.3296,21.3583,21.3296,21.3511,57000.0
2005-07-08 14:25:00,29.73,29.74,29.71,29.73,55800.0,21.3511,21.3583,21.3368,21.3511,55800.0
2005-07-08 14:30:00,29.71,29.75,29.7,29.73,41800.0,21.3368,21.3655,21.3296,21.3511,41800.0
2005-07-08 14:35:00,29.72,29.72,29.67,29.72,74400.0,21.3439,21.3439,21.308,21.3439,74400.0
2005-07-08 14:40:00,29.7,29.71,29.68,29.71,100800.0,21.3296,21.3368,21.3152,21.3368,100800.0
2005-07-08 14:45:00,29.71,29.75,29.71,29.75,157800.0,21.3368,21.3655,21.3368,21.3655,157800.0
2005-07-08 14:50:00,29.75,29.77,29.75,29.77,102600.0,21.3655,21.3799,21.3655,21.3799,102600.0
2005-07-08 14:55:00,29.75,29.84,29.74,29.81,151000.0,21.3655,21.4301,21.3583,21.4086,151000.0
2005-07-08 15:00:00,29.81,29.86,29.8,29.85,188400.0,21.4086,21.4445,21.4014,21.4373,188400.0
2005-07-08 15:05:00,29.85,29.85,29.77,29.77,108600.0,21.4373,21.4373,21.3799,21.3799,108600.0
2005-07-08 15:10:00,29.77,29.77,29.72,29.75,66400.0,21.3799,21.3799,21.3439,21.3655,66400.0
2005-07-08 15:15:00,29.75,29.76,29.74,29.75,83800.0,21.3655,21.3727,21.3583,21.3655,83800.0
2005-07-08 15:20:00,29.75,29.78,29.74,29.77,58000.0,21.3655,21.387,21.3583,21.3799,58000.0
2005-07-08 15:25:00,29.77,29.83,29.76,29.83,135400.0,21.3799,21.4229,21.3727,21.4229,135400.0
2005-07-08 15:30:00,29.83,29.84,29.79,29.83,106000.0,21.4229,21.4301,21.3942,21.4229,106000.0
2005-07-08 15:35:00,29.84,29.84,29.82,29.82,54400.0,21.4301,21.4301,21.4158,21.4158,54400.0
2005-07-08 15:40:00,29.82,29.83,29.79,29.79,81600.0,21.4158,21.4229,21.3942,21.3942,81600.0
2005-07-08 15:45:00,29.8,29.8,29.77,29.77,62600.0,21.4014,21.4014,21.3799,21.3799,62600.0
2005-07-08 15:50:00,29.77,29.82,29.75,29.79,140400.0,21.3799,21.4158,21.3655,21.3942,140400.0
2005-07-08 15:55:00,29.79,29.79,29.77,29.78,91600.0,21.3942,21.3942,21.3799,21.387,91600.0
2005-07-11 09:30:00,29.87,29.87,29.68,29.69,222600.0,21.4517,21.4517,21.3152,21.3224,222600.0
2005-07-11 09:35:00,29.72,29.75,29.66,29.7,80200.0,21.3439,21.3655,21.3009,21.3296,80200.0
2005-07-11 09:40:00,29.71,29.76,29.7,29.75,49800.0,21.3368,21.3727,21.3296,21.3655,49800.0
2005-07-11 09:45:00,29.76,29.91,29.76,29.9,154800.0,21.3727,21.4804,21.3727,21.4732,154800.0
2005-07-11 09:50:00,29.9,29.95,29.86,29.91,124600.0,21.4732,21.5091,21.4445,21.4804,124600.0
2005-07-11 09:55:00,29.9,29.91,29.79,29.88,105000.0,21.4732,21.4804,21.3942,21.4589,105000.0
2005-07-11 10:00:00,29.88,29.89,29.86,29.87,58600.0,21.4589,21.466,21.4445,21.4517,58600.0
2005-07-11 10:05:00,29.87,29.88,29.85,29.85,46800.0,21.4517,21.4589,21.4373,21.4373,46800.0
2005-07-11 10:10:00,29.85,29.9,29.85,29.87,123200.0,21.4373,21.4732,21.4373,21.4517,123200.0
2005-07-11 10:15:00,29.88,29.88,29.86,29.86,85800.0,21.4589,21.4589,21.4445,21.4445,85800.0
2005-07-11 10:20:00,29.86,29.88,29.82,29.86,93400.0,21.4445,21.4589,21.4158,21.4445,93400.0
2005-07-11 10:25:00,29.86,29.92,29.86,29.92,65400.0,21.4445,21.4876,21.4445,21.4876,65400.0
2005-07-11 10:30:00,29.92,29.93,29.89,29.89,53200.0,21.4876,21.4948,21.466,21.466,53200.0
2005-07-11 10:35:00,29.89,29.93,29.89,29.91,82200.0,21.466,21.4948,21.466,21.4804,82200.0
2005-07-11 10:40:00,29.91,29.96,29.9,29.96,166400.0,21.4804,21.5163,21.4732,21.5163,166400.0
2005-07-11 10:45:00,29.96,30.0,29.95,30.0,132800.0,21.5163,21.545,21.5091,21.545,132800.0
2005-07-11 10:50:00,30.0,30.0,29.98,29.98,479400.0,21.545,21.545,21.5307,21.5307,479400.0
2005-07-11 10:55:00,29.99,30.04,29.98,30.0,1143800.0,21.5379,21.5738,21.5307,21.545,1143800.0
2005-07-11 11:00:00,30.0,30.05,30.0,30.03,169600.0,21.545,21.5809,21.545,21.5666,169600.0
2005-07-11 11:05:00,30.04,30.05,30.0,30.04,88400.0,21.5738,21.5809,21.545,21.5738,88400.0
2005-07-11 11:10:00,30.02,30.09,30.02,30.09,137800.0,21.5594,21.6097,21.5594,21.6097,137800.0
2005-07-11 11:15:00,30.09,30.18,30.09,30.16,266000.0,21.6097,21.6743,21.6097,21.6599,266000.0
2005-07-11 11:20:00,30.17,30.18,30.13,30.13,173000.0,21.6671,21.6743,21.6384,21.6384,173000.0
2005-07-11 11:25:00,30.11,30.15,30.07,30.09,68800.0,21.624,21.6528,21.5953,21.6097,68800.0
2005-07-11 11:30:00,30.08,30.1,30.08,30.1,61200.0,21.6025,21.6169,21.6025,21.6169,61200.0
2005-07-11 11:35:00,30.1,30.13,30.06,30.09,360200.0,21.6169,21.6384,21.5881,21.6097,360200.0
2005-07-11 11:40:00,30.09,30.11,30.09,30.11,66800.0,21.6097,21.624,21.6097,21.624,66800.0
2005-07-11 11:45:00,30.11,30.13,30.11,30.13,229800.0,21.624,21.6384,21.624,21.6384,229800.0
2005-07-11 11:50:00,30.13,30.17,30.09,30.17,177200.0,21.6384,21.6671,21.6097,21.6671,177200.0
2005-07-11 11:55:00,30.17,30.18,30.16,30.16,314800.0,21.6671,21.6743,21.6599,21.6599,314800.0
2005-07-11 12:00:00,30.17,30.17,30.11,30.11,172000.0,21.6671,21.6671,21.624,21.624,172000.0
2005-07-11 12:05:00,30.11,30.14,30.11,30.13,165000.0,21.624,21.6456,21.624,21.6384,165000.0
2005-07-11 12:10:00,30.13,30.16,30.13,30.14,59600.0,21.6384,21.6599,21.6384,21.6456,59600.0
2005-07-11 12:15:00,30.14,30.15,30.13,30.14,46000.0,21.6456,21.6528,21.6384,21.6456,46000.0
2005-07-11 12:20:00,30.13,30.14,30.11,30.11,18000.0,21.6384,21.6456,21.624,21.624,18000.0
2005-07-11 12:25:00,30.11,30.12,30.11,30.11,49400.0,21.624,21.6312,21.624,21.624,49400.0
2005-07-11 12:30:00,30.11,30.12,30.11,30.12,25200.0,21.624,21.6312,21.624,21.6312,25200.0
2005-07-11 12:35:00,30.12,30.13,30.11,30.11,259600.0,21.6312,21.6384,21.624,21.624,259600.0
2005-07-11 12:40:00,30.12,30.12,30.11,30.11,49200.0,21.6312,21.6312,21.624,21.624,49200.0
2005-07-11 12:45:00,30.11,30.11,30.07,30.08,79600.0,21.624,21.624,21.5953,21.6025,79600.0
2005-07-11 12:50:00,30.07,30.1,30.07,30.08,26000.0,21.5953,21.6169,21.5953,21.6025,26000.0
2005-07-11 12:55:00,30.08,30.08,30.04,30.05,62400.0,21.6025,21.6025,21.5738,21.5809,62400.0
2005-07-11 13:00:00,30.05,30.07,29.95,30.04,335600.0,21.5809,21.5953,21.5091,21.5738,335600.0
2005-07-11 13:05:00,30.03,30.08,30.01,30.08,38600.0,21.5666,21.6025,21.5522,21.6025,38600.0
2005-07-11 13:10:00,30.08,30.11,30.08,30.1,113200.0,21.6025,21.624,21.6025,21.6169,113200.0
2005-07-11 13:15:00,30.1,30.11,30.09,30.11,68200.0,21.6169,21.624,21.6097,21.624,68200.0
2005-07-11 13:20:00,30.11,30.12,30.1,30.1,78200.0,21.624,21.6312,21.6169,21.6169,78200.0
2005-07-11 13:25:00,30.1,30.1,30.08,30.09,24000.0,21.6169,21.6169,21.6025,21.6097,24000.0
2005-07-11 13:30:00,30.09,30.1,30.08,30.1,99600.0,21.6097,21.6169,21.6025,21.6169,99600.0
2005-07-11 13:35:00,30.1,30.11,30.1,30.11,32200.0,21.6169,21.624,21.6169,21.624,32200.0
2005-07-11 13:40:00,30.11,30.11,30.08,30.09,106400.0,21.624,21.624,21.6025,21.6097,106400.0
2005-07-11 13:45:00,30.1,30.1,30.08,30.09,105600.0,21.6169,21.6169,21.6025,21.6097,105600.0
2005-07-11 13:50:00,30.09,30.1,30.08,30.09,75600.0,21.6097,21.6169,21.6025,21.6097,75600.0
2005-07-11 13:55:00,30.08,30.1,30.04,30.1,77600.0,21.6025,21.6169,21.5738,21.6169,77600.0
2005-07-11 14:00:00,30.1,30.1,30.08,30.1,34600.0,21.6169,21.6169,21.6025,21.6169,34600.0
2005-07-11 14:05:00,30.1,30.11,30.1,30.1,219400.0,21.6169,21.624,21.6169,21.6169,219400.0
2005-07-11 14:10:00,30.1,30.11,30.09,30.11,231000.0,21.6169,21.624,21.6097,21.624,231000.0
2005-07-11 14:15:00,30.1,30.14,30.1,30.13,63400.0,21.6169,21.6456,21.6169,21.6384,63400.0
2005-07-11 14:20:00,30.13,30.14,30.11,30.13,118400.0,21.6384,21.6456,21.624,21.6384,118400.0
2005-07-11 14:25:00,30.12,30.13,30.11,30.13,34200.0,21.6312,21.6384,21.624,21.6384,34200.0
2005-07-11 14:30:00,30.14,30.21,30.13,30.18,159400.0,21.6456,21.6959,21.6384,21.6743,159400.0
2005-07-11 14:35:00,30.18,30.2,30.17,30.2,66400.0,21.6743,21.6887,21.6671,21.6887,66400.0
2005-07-11 14:40:00,30.2,30.21,30.16,30.19,346800.0,21.6887,21.6959,21.6599,21.6815,346800.0
2005-07-11 14:45:00,30.19,30.19,30.14,30.15,61000.0,21.6815,21.6815,21.6456,21.6528,61000.0
2005-07-11 14:50:00,30.15,30.18,30.14,30.18,30800.0,21.6528,21.6743,21.6456,21.6743,30800.0
2005-07-11 14:55:00,30.18,30.18,30.18,30.18,38200.0,21.6743,21.6743,21.6743,21.6743,38200.0
2005-07-11 15:00:00,30.18,30.19,30.18,30.18,168400.0,21.6743,21.6815,21.6743,21.6743,168400.0
2005-07-11 15:05:00,30.18,30.18,30.16,30.17,183400.0,21.6743,21.6743,21.6599,21.6671,183400.0
2005-07-11 15:10:00,30.16,30.23,30.16,30.2,222400.0,21.6599,21.7102,21.6599,21.6887,222400.0
2005-07-11 15:15:00,30.2,30.22,30.18,30.19,249800.0,21.6887,21.703,21.6743,21.6815,249800.0
2005-07-11 15:20:00,30.2,30.25,30.19,30.23,349200.0,21.6887,21.7246,21.6815,21.7102,349200.0
2005-07-11 15:25:00,30.23,30.23,30.22,30.23,72800.0,21.7102,21.7102,21.703,21.7102,72800.0
2005-07-11 15:30:00,30.23,30.25,30.22,30.25,209600.0,21.7102,21.7246,21.703,21.7246,209600.0
2005-07-11 15:35:00,30.25,30.25,30.21,30.23,272800.0,21.7246,21.7246,21.6959,21.7102,272800.0
2005-07-11 15:40:00,30.23,30.33,30.23,30.31,130600.0,21.7102,21.782,21.7102,21.7677,130600.0
2005-07-11 15:45:00,30.31,30.43,30.31,30.38,299800.0,21.7677,21.8538,21.7677,21.8179,299800.0
2005-07-11 15:50:00,30.38,30.39,30.33,30.35,221200.0,21.8179,21.8251,21.782,21.7964,221200.0
2005-07-11 15:55:00,30.35,30.37,30.33,30.36,230400.0,21.7964,21.8108,21.782,21.8036,230400.0
2005-07-12 09:30:00,30.25,30.45,30.24,30.42,280600.0,21.7246,21.8682,21.7174,21.8467,280600.0
2005-07-12 09:35:00,30.45,30.5,30.44,30.45,262200.0,21.8682,21.9041,21.861,21.8682,262200.0
2005-07-12 09:40:00,30.45,30.75,30.45,30.61,215800.0,21.8682,22.0837,21.8682,21.9831,215800.0
2005-07-12 09:45:00,30.61,30.62,30.53,30.55,191600.0,21.9831,21.9903,21.9257,21.94,191600.0
2005-07-12 09:50:00,30.57,30.7,30.5,30.64,186400.0,21.9544,22.0478,21.9041,22.0047,186400.0
2005-07-12 09:55:00,30.64,30.82,30.64,30.78,167600.0,22.0047,22.1339,22.0047,22.1052,167600.0
2005-07-12 10:00:00,30.77,30.78,30.65,30.7,164000.0,22.098,22.1052,22.0118,22.0478,164000.0
2005-07-12 10:05:00,30.7,30.71,30.63,30.71,539600.0,22.0478,22.0549,21.9975,22.0549,539600.0
2005-07-12 10:10:00,30.72,30.87,30.72,30.85,280600.0,22.0621,22.1698,22.0621,22.1555,280600.0
2005-07-12 10:15:00,30.83,30.83,30.75,30.76,260000.0,22.1411,22.1411,22.0837,22.0908,260000.0
2005-07-12 10:20:00,30.76,30.84,30.76,30.81,125000.0,22.0908,22.1483,22.0908,22.1268,125000.0
2005-07-12 10:25:00,30.8,30.93,30.8,30.87,251800.0,22.1196,22.2129,22.1196,22.1698,251800.0
2005-07-12 10:30:00,30.87,30.98,30.87,30.97,250200.0,22.1698,22.2488,22.1698,22.2417,250200.0
2005-07-12 10:35:00,30.98,30.98,30.9,30.96,174400.0,22.2488,22.2488,22.1914,22.2345,174400.0
2005-07-12 10:40:00,30.96,31.02,30.95,31.0,364800.0,22.2345,22.2776,22.2273,22.2632,364800.0
2005-07-12 10:45:00,31.0,31.1,31.0,31.07,448600.0,22.2632,22.335,22.2632,22.3135,448600.0
2005-07-12 10:50:00,31.06,31.2,31.06,31.2,255800.0,22.3063,22.4068,22.3063,22.4068,255800.0
2005-07-12 10:55:00,31.21,31.28,31.15,31.28,478600.0,22.414,22.4643,22.3709,22.4643,478600.0
2005-07-12 11:00:00,31.28,31.36,31.25,31.25,415600.0,22.4643,22.5217,22.4427,22.4427,415600.0
2005-07-12 11:05:00,31.25,31.3,31.21,31.25,435600.0,22.4427,22.4787,22.414,22.4427,435600.0
2005-07-12 11:10:00,31.27,31.35,31.25,31.3,277600.0,22.4571,22.5146,22.4427,22.4787,277600.0
2005-07-12 11:15:00,31.3,31.3,31.21,31.25,356800.0,22.4787,22.4787,22.414,22.4427,356800.0
2005-07-12 11:20:00,31.25,31.27,31.2,31.2,206000.0,22.4427,22.4571,22.4068,22.4068,206000.0
2005-07-12 11:25:00,31.2,31.2,31.13,31.19,127600.0,22.4068,22.4068,22.3566,22.3997,127600.0
2005-07-12 11:30:00,31.18,31.18,31.1,31.11,156000.0,22.3925,22.3925,22.335,22.3422,156000.0
2005-07-12 11:35:00,31.11,31.17,31.1,31.16,183800.0,22.3422,22.3853,22.335,22.3781,183800.0
2005-07-12 11:40:00,31.15,31.19,31.14,31.18,102400.0,22.3709,22.3997,22.3637,22.3925,102400.0
2005-07-12 11:45:00,31.18,31.19,31.15,31.18,74000.0,22.3925,22.3997,22.3709,22.3925,74000.0
2005-07-12 11:50:00,31.18,31.24,31.17,31.21,137000.0,22.3925,22.4356,22.3853,22.414,137000.0
2005-07-12 11:55:00,31.21,31.22,31.19,31.19,53400.0,22.414,22.4212,22.3997,22.3997,53400.0
2005-07-12 12:00:00,31.19,31.22,31.14,31.18,96400.0,22.3997,22.4212,22.3637,22.3925,96400.0
2005-07-12 12:05:00,31.18,31.23,31.18,31.22,100400.0,22.3925,22.4284,22.3925,22.4212,100400.0
2005-07-12 12:10:00,31.23,31.23,31.18,31.18,201600.0,22.4284,22.4284,22.3925,22.3925,201600.0
2005-07-12 12:15:00,31.18,31.18,31.16,31.16,84200.0,22.3925,22.3925,22.3781,22.3781,84200.0
2005-07-12 12:20:00,31.16,31.17,31.16,31.17,57600.0,22.3781,22.3853,22.3781,22.3853,57600.0
2005-07-12 12:25:00,31.17,31.17,31.14,31.14,82800.0,22.3853,22.3853,22.3637,22.3637,82800.0
2005-07-12 12:30:00,31.14,31.15,31.11,31.14,57400.0,22.3637,22.3709,22.3422,22.3637,57400.0
2005-07-12 12:35:00,31.14,31.16,31.14,31.16,69200.0,22.3637,22.3781,22.3637,22.3781,69200.0
2005-07-12 12:40:00,31.16,31.16,31.13,31.13,65400.0,22.3781,22.3781,22.3566,22.3566,65400.0
2005-07-12 12:45:00,31.13,31.13,31.11,31.11,103000.0,22.3566,22.3566,22.3422,22.3422,103000.0
2005-07-12 12:50:00,31.11,31.11,31.07,31.1,95600.0,22.3422,22.3422,22.3135,22.335,95600.0
2005-07-12 12:55:00,31.1,31.13,31.1,31.13,93400.0,22.335,22.3566,22.335,22.3566,93400.0
2005-07-12 13:00:00,31.14,31.16,31.14,31.15,93000.0,22.3637,22.3781,22.3637,22.3709,93000.0
2005-07-12 13:05:00,31.15,31.16,31.14,31.16,46000.0,22.3709,22.3781,22.3637,22.3781,46000.0
2005-07-12 13:10:00,31.16,31.2,31.16,31.19,84200.0,22.3781,22.4068,22.3781,22.3997,84200.0
2005-07-12 13:15:00,31.2,31.2,31.17,31.17,71000.0,22.4068,22.4068,22.3853,22.3853,71000.0
2005-07-12 13:20:00,31.17,31.17,31.16,31.17,86400.0,22.3853,22.3853,22.3781,22.3853,86400.0
2005-07-12 13:25:00,31.17,31.23,31.16,31.2,116000.0,22.3853,22.4284,22.3781,22.4068,116000.0
2005-07-12 13:30:00,31.2,31.22,31.2,31.21,112600.0,22.4068,22.4212,22.4068,22.414,112600.0
2005-07-12 13:35:00,31.21,31.24,31.21,31.24,100800.0,22.414,22.4356,22.414,22.4356,100800.0
2005-07-12 13:40:00,31.25,31.29,31.25,31.25,150200.0,22.4427,22.4715,22.4427,22.4427,150200.0
2005-07-12 13:45:00,31.25,31.28,31.24,31.27,83600.0,22.4427,22.4643,22.4356,22.4571,83600.0
2005-07-12 13:50:00,31.26,31.35,31.26,31.33,174600.0,22.4499,22.5146,22.4499,22.5002,174600.0
2005-07-12 13:55:00,31.33,31.4,31.33,31.38,173000.0,22.5002,22.5505,22.5002,22.5361,173000.0
2005-07-12 14:00:00,31.38,31.39,31.36,31.38,182000.0,22.5361,22.5433,22.5217,22.5361,182000.0
2005-07-12 14:05:00,31.38,31.38,31.32,31.34,249200.0,22.5361,22.5361,22.493,22.5074,249200.0
2005-07-12 14:10:00,31.34,31.36,31.34,31.36,131600.0,22.5074,22.5217,22.5074,22.5217,131600.0
2005-07-12 14:15:00,31.36,31.39,31.35,31.38,489200.0,22.5217,22.5433,22.5146,22.5361,489200.0
2005-07-12 14:20:00,31.38,31.38,31.33,31.34,134600.0,22.5361,22.5361,22.5002,22.5074,134600.0
2005-07-12 14:25:00,31.34,31.36,31.25,31.26,189200.0,22.5074,22.5217,22.4427,22.4499,189200.0
2005-07-12 14:30:00,31.25,31.27,31.22,31.24,159400.0,22.4427,22.4571,22.4212,22.4356,159400.0
2005-07-12 14:35:00,31.24,31.28,31.23,31.28,171600.0,22.4356,22.4643,22.4284,22.4643,171600.0
2005-07-12 14:40:00,31.28,31.28,31.25,31.28,142800.0,22.4643,22.4643,22.4427,22.4643,142800.0
2005-07-12 14:45:00,31.28,31.28,31.25,31.26,76800.0,22.4643,22.4643,22.4427,22.4499,76800.0
2005-07-12 14:50:00,31.25,31.28,31.25,31.27,117400.0,22.4427,22.4643,22.4427,22.4571,117400.0
2005-07-12 14:55:00,31.28,31.3,31.27,31.28,232000.0,22.4643,22.4787,22.4571,22.4643,232000.0
2005-07-12 15:00:00,31.28,31.3,31.25,31.26,120200.0,22.4643,22.4787,22.4427,22.4499,120200.0
2005-07-12 15:05:00,31.26,31.31,31.26,31.31,225200.0,22.4499,22.4858,22.4499,22.4858,225200.0
2005-07-12 15:10:00,31.31,31.38,31.31,31.35,225000.0,22.4858,22.5361,22.4858,22.5146,225000.0
2005-07-12 15:15:00,31.36,31.37,31.35,31.35,95600.0,22.5217,22.5289,22.5146,22.5146,95600.0
2005-07-12 15:20:00,31.35,31.35,31.29,31.29,132200.0,22.5146,22.5146,22.4715,22.4715,132200.0
2005-07-12 15:25:00,31.29,31.33,31.29,31.31,187000.0,22.4715,22.5002,22.4715,22.4858,187000.0
2005-07-12 15:30:00,31.3,31.33,31.3,31.31,164200.0,22.4787,22.5002,22.4787,22.4858,164200.0
2005-07-12 15:35:00,31.32,31.32,31.28,31.28,76200.0,22.493,22.493,22.4643,22.4643,76200.0
2005-07-12 15:40:00,31.28,31.29,31.22,31.22,116200.0,22.4643,22.4715,22.4212,22.4212,116200.0
2005-07-12 15:45:00,31.22,31.24,31.2,31.22,296400.0,22.4212,22.4356,22.4068,22.4212,296400.0
2005-07-12 15:50:00,31.22,31.23,31.2,31.22,119800.0,22.4212,22.4284,22.4068,22.4212,119800.0
2005-07-12 15:55:00,31.22,31.23,31.21,31.21,195400.0,22.4212,22.4284,22.414,22.414,195400.0
2005-07-13 09:30:00,31.13,31.21,31.1,31.1,279400.0,22.3781,22.4356,22.3566,22.3566,279400.0
2005-07-13 09:35:00,31.13,31.23,31.09,31.15,80000.0,22.3781,22.45,22.3494,22.3925,80000.0
2005-07-13 09:40:00,31.15,31.17,31.13,31.14,49800.0,22.3925,22.4069,22.3781,22.3853,49800.0
2005-07-13 09:45:00,31.14,31.14,31.1,31.11,80600.0,22.3853,22.3853,22.3566,22.3638,80600.0
2005-07-13 09:50:00,31.1,31.13,31.09,31.09,99600.0,22.3566,22.3781,22.3494,22.3494,99600.0
2005-07-13 09:55:00,31.1,31.1,31.06,31.08,82200.0,22.3566,22.3566,22.3278,22.3422,82200.0
2005-07-13 10:00:00,31.08,31.09,31.06,31.07,95000.0,22.3422,22.3494,22.3278,22.335,95000.0
2005-07-13 10:05:00,31.07,31.11,31.06,31.1,77600.0,22.335,22.3638,22.3278,22.3566,77600.0
2005-07-13 10:10:00,31.1,31.1,31.07,31.08,92400.0,22.3566,22.3566,22.335,22.3422,92400.0
2005-07-13 10:15:00,31.08,31.09,31.03,31.05,73600.0,22.3422,22.3494,22.3062,22.3206,73600.0
2005-07-13 10:20:00,31.04,31.06,30.93,31.0,100600.0,22.3134,22.3278,22.2344,22.2847,100600.0
2005-07-13 10:25:00,31.0,31.03,31.0,31.0,47200.0,22.2847,22.3062,22.2847,22.2847,47200.0
2005-07-13 10:30:00,31.0,31.02,30.98,31.02,61400.0,22.2847,22.2991,22.2703,22.2991,61400.0
2005-07-13 10:35:00,31.03,31.1,31.02,31.05,83600.0,22.3062,22.3566,22.2991,22.3206,83600.0
2005-07-13 10:40:00,31.06,31.08,31.04,31.04,100800.0,22.3278,22.3422,22.3134,22.3134,100800.0
2005-07-13 10:45:00,31.04,31.05,31.02,31.05,47400.0,22.3134,22.3206,22.2991,22.3206,47400.0
2005-07-13 10:50:00,31.05,31.05,31.03,31.04,53600.0,22.3206,22.3206,22.3062,22.3134,53600.0
2005-07-13 10:55:00,31.05,31.06,31.05,31.05,62800.0,22.3206,22.3278,22.3206,22.3206,62800.0
2005-07-13 11:00:00,31.06,31.06,31.0,31.01,159400.0,22.3278,22.3278,22.2847,22.2919,159400.0
2005-07-13 11:05:00,31.01,31.03,31.0,31.03,34000.0,22.2919,22.3062,22.2847,22.3062,34000.0
2005-07-13 11:10:00,31.03,31.07,31.02,31.06,311800.0,22.3062,22.335,22.2991,22.3278,311800.0
2005-07-13 11:15:00,31.06,31.06,31.05,31.06,101400.0,22.3278,22.3278,22.3206,22.3278,101400.0
2005-07-13 11:20:00,31.06,31.1,31.05,31.07,60800.0,22.3278,22.3566,22.3206,22.335,60800.0
2005-07-13 11:25:00,31.07,31.13,31.05,31.11,131200.0,22.335,22.3781,22.3206,22.3638,131200.0
2005-07-13 11:30:00,31.11,31.11,31.07,31.1,42600.0,22.3638,22.3638,22.335,22.3566,42600.0
2005-07-13 11:35:00,31.1,31.12,31.1,31.1,68000.0,22.3566,22.3709,22.3566,22.3566,68000.0
2005-07-13 11:40:00,31.1,31.11,31.09,31.1,104600.0,22.3566,22.3638,22.3494,22.3566,104600.0
2005-07-13 11:45:00,31.1,31.13,31.09,31.12,35000.0,22.3566,22.3781,22.3494,22.3709,35000.0
2005-07-13 11:50:00,31.12,31.13,31.11,31.11,43200.0,22.3709,22.3781,22.3638,22.3638,43200.0
2005-07-13 11:55:00,31.1,31.11,31.1,31.11,37800.0,22.3566,22.3638,22.3566,22.3638,37800.0
2005-07-13 12:00:00,31.11,31.13,31.1,31.1,41000.0,22.3638,22.3781,22.3566,22.3566,41000.0
2005-07-13 12:05:00,31.1,31.11,31.1,31.1,43600.0,22.3566,22.3638,22.3566,22.3566,43600.0
2005-07-13 12:10:00,31.1,31.1,31.08,31.08,38400.0,22.3566,22.3566,22.3422,22.3422,38400.0
2005-07-13 12:15:00,31.08,31.09,31.08,31.09,40800.0,22.3422,22.3494,22.3422,22.3494,40800.0
2005-07-13 12:20:00,31.09,31.13,31.09,31.09,54400.0,22.3494,22.3781,22.3494,22.3494,54400.0
2005-07-13 12:25:00,31.09,31.12,31.09,31.12,22400.0,22.3494,22.3709,22.3494,22.3709,22400.0
2005-07-13 12:30:00,31.12,31.13,31.1,31.13,44600.0,22.3709,22.3781,22.3566,22.3781,44600.0
2005-07-13 12:35:00,31.12,31.15,31.11,31.11,62000.0,22.3709,22.3925,22.3638,22.3638,62000.0
2005-07-13 12:40:00,31.11,31.11,31.07,31.09,148800.0,22.3638,22.3638,22.335,22.3494,148800.0
2005-07-13 12:45:00,31.09,31.1,31.08,31.08,24200.0,22.3494,22.3566,22.3422,22.3422,24200.0
2005-07-13 12:50:00,31.08,31.1,31.07,31.07,38800.0,22.3422,22.3566,22.335,22.335,38800.0
2005-07-13 12:55:00,31.07,31.09,31.07,31.09,64400.0,22.335,22.3494,22.335,22.3494,64400.0
2005-07-13 13:00:00,31.08,31.09,31.07,31.07,50800.0,22.3422,22.3494,22.335,22.335,50800.0
2005-07-13 13:05:00,31.08,31.09,31.07,31.08,43200.0,22.3422,22.3494,22.335,22.3422,43200.0
2005-07-13 13:10:00,31.08,31.09,31.07,31.07,50800.0,22.3422,22.3494,22.335,22.335,50800.0
2005-07-13 13:15:00,31.07,31.07,31.04,31.07,266400.0,22.335,22.335,22.3134,22.335,266400.0
2005-07-13 13:20:00,31.07,31.08,31.06,31.06,13600.0,22.335,22.3422,22.3278,22.3278,13600.0
2005-07-13 13:25:00,31.07,31.1,31.07,31.08,40400.0,22.335,22.3566,22.335,22.3422,40400.0
2005-07-13 13:30:00,31.07,31.09,31.07,31.09,22400.0,22.335,22.3494,22.335,22.3494,22400.0
2005-07-13 13:35:00,31.11,31.13,31.1,31.1,422200.0,22.3638,22.3781,22.3566,22.3566,422200.0
2005-07-13 13:40:00,31.1,31.11,31.1,31.11,17600.0,22.3566,22.3638,22.3566,22.3638,17600.0
2005-07-13 13:45:00,31.11,31.11,31.04,31.04,84400.0,22.3638,22.3638,22.3134,22.3134,84400.0
2005-07-13 13:50:00,31.04,31.05,31.01,31.04,41200.0,22.3134,22.3206,22.2919,22.3134,41200.0
2005-07-13 13:55:00,31.04,31.06,31.03,31.06,90000.0,22.3134,22.3278,22.3062,22.3278,90000.0
2005-07-13 14:00:00,31.05,31.07,31.05,31.06,118400.0,22.3206,22.335,22.3206,22.3278,118400.0
2005-07-13 14:05:00,31.06,31.08,31.06,31.07,33800.0,22.3278,22.3422,22.3278,22.335,33800.0
2005-07-13 14:10:00,31.07,31.09,31.07,31.09,29000.0,22.335,22.3494,22.335,22.3494,29000.0
2005-07-13 14:15:00,31.09,31.11,31.07,31.08,63800.0,22.3494,22.3638,22.335,22.3422,63800.0
2005-07-13 14:20:00,31.08,31.11,31.07,31.07,19400.0,22.3422,22.3638,22.335,22.335,19400.0
2005-07-13 14:25:00,31.06,31.1,31.06,31.08,31000.0,22.3278,22.3566,22.3278,22.3422,31000.0
2005-07-13 14:30:00,31.08,31.09,31.07,31.07,16400.0,22.3422,22.3494,22.335,22.335,16400.0
2005-07-13 14:35:00,31.07,31.07,31.03,31.06,28400.0,22.335,22.335,22.3062,22.3278,28400.0
2005-07-13 14:40:00,31.06,31.12,31.06,31.11,42000.0,22.3278,22.3709,22.3278,22.3638,42000.0
2005-07-13 14:45:00,31.11,31.13,31.1,31.1,77600.0,22.3638,22.3781,22.3566,22.3566,77600.0
2005-07-13 14:50:00,31.1,31.1,31.07,31.08,36400.0,22.3566,22.3566,22.335,22.3422,36400.0
2005-07-13 14:55:00,31.08,31.08,31.07,31.08,41600.0,22.3422,22.3422,22.335,22.3422,41600.0
2005-07-13 15:00:00,31.08,31.1,31.08,31.09,79000.0,22.3422,22.3566,22.3422,22.3494,79000.0
2005-07-13 15:05:00,31.08,31.09,31.06,31.09,56400.0,22.3422,22.3494,22.3278,22.3494,56400.0
2005-07-13 15:10:00,31.08,31.09,31.07,31.08,20600.0,22.3422,22.3494,22.335,22.3422,20600.0
2005-07-13 15:15:00,31.08,31.16,31.08,31.14,54600.0,22.3422,22.3997,22.3422,22.3853,54600.0
2005-07-13 15:20:00,31.15,31.16,31.13,31.13,37800.0,22.3925,22.3997,22.3781,22.3781,37800.0
2005-07-13 15:25:00,31.14,31.14,31.1,31.11,28200.0,22.3853,22.3853,22.3566,22.3638,28200.0
2005-07-13 15:30:00,31.11,31.14,31.11,31.11,51600.0,22.3638,22.3853,22.3638,22.3638,51600.0
2005-07-13 15:35:00,31.1,31.11,31.08,31.08,71600.0,22.3566,22.3638,22.3422,22.3422,71600.0
2005-07-13 15:40:00,31.09,31.09,31.07,31.09,65600.0,22.3494,22.3494,22.335,22.3494,65600.0
2005-07-13 15:45:00,31.09,31.14,31.09,31.11,81400.0,22.3494,22.3853,22.3494,22.3638,81400.0
2005-07-13 15:50:00,31.11,31.11,31.1,31.11,41000.0,22.3638,22.3638,22.3566,22.3638,41000.0
2005-07-13 15:55:00,31.1,31.11,31.1,31.11,209800.0,22.3566,22.3638,22.3566,22.3638,209800.0
2005-07-14 09:30:00,31.15,31.35,31.15,31.32,403600.0,22.3925,22.5363,22.3925,22.5147,403600.0
2005-07-14 09:35:00,31.33,31.63,31.33,31.59,382800.0,22.5219,22.7376,22.5219,22.7088,382800.0
2005-07-14 09:40:00,31.59,31.68,31.59,31.66,242400.0,22.7088,22.7735,22.7088,22.7591,242400.0
2005-07-14 09:45:00,31.65,31.66,31.49,31.52,222000.0,22.7519,22.7591,22.6369,22.6585,222000.0
2005-07-14 09:50:00,31.53,31.6,31.53,31.56,217000.0,22.6657,22.716,22.6657,22.6872,217000.0
2005-07-14 09:55:00,31.57,31.63,31.57,31.6,385400.0,22.6944,22.7376,22.6944,22.716,385400.0
2005-07-14 10:00:00,31.59,31.6,31.49,31.5,181200.0,22.7088,22.716,22.6369,22.6441,181200.0
2005-07-14 10:05:00,31.5,31.51,31.47,31.5,89400.0,22.6441,22.6513,22.6225,22.6441,89400.0
2005-07-14 10:10:00,31.5,31.5,31.35,31.49,118200.0,22.6441,22.6441,22.5363,22.6369,118200.0
2005-07-14 10:15:00,31.49,31.54,31.46,31.53,74000.0,22.6369,22.6729,22.6154,22.6657,74000.0
2005-07-14 10:20:00,31.53,31.53,31.45,31.46,58200.0,22.6657,22.6657,22.6082,22.6154,58200.0
2005-07-14 10:25:00,31.47,31.47,31.41,31.43,72200.0,22.6225,22.6225,22.5794,22.5938,72200.0
2005-07-14 10:30:00,31.43,31.49,31.43,31.47,95000.0,22.5938,22.6369,22.5938,22.6225,95000.0
2005-07-14 10:35:00,31.47,31.47,31.42,31.44,70800.0,22.6225,22.6225,22.5866,22.601,70800.0
2005-07-14 10:40:00,31.45,31.45,31.41,31.42,49600.0,22.6082,22.6082,22.5794,22.5866,49600.0
2005-07-14 10:45:00,31.43,31.44,31.41,31.44,47600.0,22.5938,22.601,22.5794,22.601,47600.0
2005-07-14 10:50:00,31.44,31.45,31.43,31.45,43600.0,22.601,22.6082,22.5938,22.6082,43600.0
2005-07-14 10:55:00,31.43,31.44,31.4,31.41,67600.0,22.5938,22.601,22.5722,22.5794,67600.0
2005-07-14 11:00:00,31.4,31.46,31.4,31.45,61400.0,22.5722,22.6154,22.5722,22.6082,61400.0
2005-07-14 11:05:00,31.45,31.45,31.4,31.4,37600.0,22.6082,22.6082,22.5722,22.5722,37600.0
2005-07-14 11:10:00,31.4,31.43,31.4,31.4,81800.0,22.5722,22.5938,22.5722,22.5722,81800.0
2005-07-14 11:15:00,31.39,31.42,31.38,31.38,30400.0,22.565,22.5866,22.5578,22.5578,30400.0
2005-07-14 11:20:00,31.38,31.38,31.25,31.27,103400.0,22.5578,22.5578,22.4644,22.4788,103400.0
2005-07-14 11:25:00,31.27,31.29,31.23,31.24,97800.0,22.4788,22.4931,22.45,22.4572,97800.0
2005-07-14 11:30:00,31.24,31.28,31.24,31.25,105200.0,22.4572,22.486,22.4572,22.4644,105200.0
2005-07-14 11:35:00,31.25,31.29,31.21,31.27,121400.0,22.4644,22.4931,22.4356,22.4788,121400.0
2005-07-14 11:40:00,31.27,31.3,31.24,31.3,28200.0,22.4788,22.5003,22.4572,22.5003,28200.0
2005-07-14 11:45:00,31.31,31.38,31.31,31.38,148400.0,22.5075,22.5578,22.5075,22.5578,148400.0
2005-07-14 11:50:00,31.38,31.43,31.35,31.41,65000.0,22.5578,22.5938,22.5363,22.5794,65000.0
2005-07-14 11:55:00,31.41,31.41,31.35,31.38,194000.0,22.5794,22.5794,22.5363,22.5578,194000.0
2005-07-14 12:00:00,31.38,31.43,31.38,31.43,52200.0,22.5578,22.5938,22.5578,22.5938,52200.0
2005-07-14 12:05:00,31.43,31.48,31.42,31.48,88400.0,22.5938,22.6297,22.5866,22.6297,88400.0
2005-07-14 12:10:00,31.47,31.5,31.43,31.43,70800.0,22.6225,22.6441,22.5938,22.5938,70800.0
2005-07-14 12:15:00,31.43,31.45,31.43,31.43,29200.0,22.5938,22.6082,22.5938,22.5938,29200.0
2005-07-14 12:20:00,31.43,31.43,31.38,31.38,44400.0,22.5938,22.5938,22.5578,22.5578,44400.0
2005-07-14 12:25:00,31.39,31.4,31.39,31.4,34000.0,22.565,22.5722,22.565,22.5722,34000.0
2005-07-14 12:30:00,31.4,31.48,31.38,31.39,64200.0,22.5722,22.6297,22.5578,22.565,64200.0
2005-07-14 12:35:00,31.4,31.4,31.35,31.35,23400.0,22.5722,22.5722,22.5363,22.5363,23400.0
2005-07-14 12:40:00,31.34,31.39,31.34,31.39,50600.0,22.5291,22.565,22.5291,22.565,50600.0
2005-07-14 12:45:00,31.39,31.39,31.36,31.36,26400.0,22.565,22.565,22.5435,22.5435,26400.0
2005-07-14 12:50:00,31.36,31.38,31.35,31.35,31400.0,22.5435,22.5578,22.5363,22.5363,31400.0
2005-07-14 12:55:00,31.34,31.36,31.33,31.36,33200.0,22.5291,22.5435,22.5219,22.5435,33200.0
2005-07-14 13:00:00,31.36,31.38,31.35,31.36,58800.0,22.5435,22.5578,22.5363,22.5435,58800.0
2005-07-14 13:05:00,31.36,31.43,31.36,31.39,45600.0,22.5435,22.5938,22.5435,22.565,45600.0
2005-07-14 13:10:00,31.42,31.5,31.41,31.5,112000.0,22.5866,22.6441,22.5794,22.6441,112000.0
2005-07-14 13:15:00,31.5,31.5,31.43,31.43,41800.0,22.6441,22.6441,22.5938,22.5938,41800.0
2005-07-14 13:20:00,31.43,31.43,31.4,31.4,31800.0,22.5938,22.5938,22.5722,22.5722,31800.0
2005-07-14 13:25:00,31.41,31.41,31.38,31.38,106600.0,22.5794,22.5794,22.5578,22.5578,106600.0
2005-07-14 13:30:00,31.38,31.4,31.36,31.4,38200.0,22.5578,22.5722,22.5435,22.5722,38200.0
2005-07-14 13:35:00,31.4,31.41,31.36,31.36,30600.0,22.5722,22.5794,22.5435,22.5435,30600.0
2005-07-14 13:40:00,31.38,31.39,31.36,31.39,70800.0,22.5578,22.565,22.5435,22.565,70800.0
2005-07-14 13:45:00,31.39,31.39,31.31,31.35,73600.0,22.565,22.565,22.5075,22.5363,73600.0
2005-07-14 13:50:00,31.35,31.35,31.32,31.33,26400.0,22.5363,22.5363,22.5147,22.5219,26400.0
2005-07-14 13:55:00,31.33,31.36,31.31,31.34,105800.0,22.5219,22.5435,22.5075,22.5291,105800.0
2005-07-14 14:00:00,31.33,31.34,31.31,31.34,71000.0,22.5219,22.5291,22.5075,22.5291,71000.0
2005-07-14 14:05:00,31.33,31.34,31.31,31.33,24600.0,22.5219,22.5291,22.5075,22.5219,24600.0
2005-07-14 14:10:00,31.33,31.35,31.31,31.34,62600.0,22.5219,22.5363,22.5075,22.5291,62600.0
2005-07-14 14:15:00,31.34,31.36,31.33,31.34,59000.0,22.5291,22.5435,22.5219,22.5291,59000.0
2005-07-14 14:20:00,31.34,31.37,31.34,31.36,26200.0,22.5291,22.5507,22.5291,22.5435,26200.0
2005-07-14 14:25:00,31.36,31.36,31.33,31.33,60200.0,22.5435,22.5435,22.5219,22.5219,60200.0
2005-07-14 14:30:00,31.34,31.34,31.33,31.34,43400.0,22.5291,22.5291,22.5219,22.5291,43400.0
2005-07-14 14:35:00,31.34,31.35,31.34,31.35,40000.0,22.5291,22.5363,22.5291,22.5363,40000.0
2005-07-14 14:40:00,31.35,31.35,31.32,31.35,40200.0,22.5363,22.5363,22.5147,22.5363,40200.0
2005-07-14 14:45:00,31.34,31.34,31.33,31.33,17400.0,22.5291,22.5291,22.5219,22.5219,17400.0
2005-07-14 14:50:00,31.35,31.35,31.31,31.31,105400.0,22.5363,22.5363,22.5075,22.5075,105400.0
2005-07-14 14:55:00,31.31,31.35,31.3,31.31,42600.0,22.5075,22.5363,22.5003,22.5075,42600.0
2005-07-14 15:00:00,31.31,31.34,31.29,31.33,40400.0,22.5075,22.5291,22.4931,22.5219,40400.0
2005-07-14 15:05:00,31.33,31.39,31.32,31.39,79400.0,22.5219,22.565,22.5147,22.565,79400.0
2005-07-14 15:10:00,31.38,31.41,31.34,31.41,141200.0,22.5578,22.5794,22.5291,22.5794,141200.0
2005-07-14 15:15:00,31.41,31.42,31.4,31.41,89800.0,22.5794,22.5866,22.5722,22.5794,89800.0
2005-07-14 15:20:00,31.41,31.41,31.4,31.41,65600.0,22.5794,22.5794,22.5722,22.5794,65600.0
2005-07-14 15:25:00,31.4,31.43,31.4,31.4,65000.0,22.5722,22.5938,22.5722,22.5722,65000.0
2005-07-14 15:30:00,31.41,31.43,31.41,31.43,73000.0,22.5794,22.5938,22.5794,22.5938,73000.0
2005-07-14 15:35:00,31.42,31.43,31.41,31.43,135200.0,22.5866,22.5938,22.5794,22.5938,135200.0
2005-07-14 15:40:00,31.43,31.44,31.42,31.43,43800.0,22.5938,22.601,22.5866,22.5938,43800.0
2005-07-14 15:45:00,31.42,31.45,31.42,31.43,146400.0,22.5866,22.6082,22.5866,22.5938,146400.0
2005-07-14 15:50:00,31.43,31.47,31.41,31.43,82600.0,22.5938,22.6225,22.5794,22.5938,82600.0
2005-07-14 15:55:00,31.44,31.46,31.43,31.46,112200.0,22.601,22.6154,22.5938,22.6154,112200.0
2005-07-15 09:30:00,31.46,31.5,31.4,31.4,545000.0,22.6154,22.6441,22.5722,22.5722,545000.0
2005-07-15 09:35:00,31.41,31.41,31.33,31.36,102600.0,22.5794,22.5794,22.5219,22.5435,102600.0
2005-07-15 09:40:00,31.36,31.37,31.31,31.32,118200.0,22.5435,22.5507,22.5075,22.5147,118200.0
2005-07-15 09:45:00,31.33,31.37,31.31,31.34,141800.0,22.5219,22.5507,22.5075,22.5291,141800.0
2005-07-15 09:50:00,31.34,31.35,31.29,31.3,70800.0,22.5291,22.5363,22.4931,22.5003,70800.0
2005-07-15 09:55:00,31.3,31.3,31.25,31.26,66200.0,22.5003,22.5003,22.4644,22.4716,66200.0
2005-07-15 10:00:00,31.26,31.28,31.24,31.25,207800.0,22.4716,22.486,22.4572,22.4644,207800.0
2005-07-15 10:05:00,31.26,31.3,31.25,31.29,104400.0,22.4716,22.5003,22.4644,22.4931,104400.0
2005-07-15 10:10:00,31.29,31.31,31.24,31.29,38000.0,22.4931,22.5075,22.4572,22.4931,38000.0
2005-07-15 10:15:00,31.3,31.36,31.28,31.32,36600.0,22.5003,22.5435,22.486,22.5147,36600.0
2005-07-15 10:20:00,31.31,31.37,31.31,31.37,34600.0,22.5075,22.5507,22.5075,22.5507,34600.0
2005-07-15 10:25:00,31.38,31.45,31.38,31.44,64000.0,22.5578,22.6082,22.5578,22.601,64000.0
2005-07-15 10:30:00,31.43,31.52,31.43,31.5,63200.0,22.5938,22.6585,22.5938,22.6441,63200.0
2005-07-15 10:35:00,31.5,31.53,31.49,31.5,24400.0,22.6441,22.6657,22.6369,22.6441,24400.0
2005-07-15 10:40:00,31.5,31.5,31.46,31.47,35000.0,22.6441,22.6441,22.6154,22.6225,35000.0
2005-07-15 10:45:00,31.48,31.53,31.47,31.51,30000.0,22.6297,22.6657,22.6225,22.6513,30000.0
2005-07-15 10:50:00,31.5,31.52,31.48,31.48,28600.0,22.6441,22.6585,22.6297,22.6297,28600.0
2005-07-15 10:55:00,31.48,31.48,31.43,31.44,16600.0,22.6297,22.6297,22.5938,22.601,16600.0
2005-07-15 11:00:00,31.44,31.52,31.43,31.47,45000.0,22.601,22.6585,22.5938,22.6225,45000.0
2005-07-15 11:05:00,31.47,31.48,31.45,31.48,30400.0,22.6225,22.6297,22.6082,22.6297,30400.0
2005-07-15 11:10:00,31.48,31.5,31.48,31.5,44000.0,22.6297,22.6441,22.6297,22.6441,44000.0
2005-07-15 11:15:00,31.5,31.51,31.47,31.48,97000.0,22.6441,22.6513,22.6225,22.6297,97000.0
2005-07-15 11:20:00,31.49,31.5,31.46,31.49,29800.0,22.6369,22.6441,22.6154,22.6369,29800.0
2005-07-15 11:25:00,31.49,31.51,31.47,31.49,22400.0,22.6369,22.6513,22.6225,22.6369,22400.0
2005-07-15 11:30:00,31.5,31.54,31.49,31.54,245400.0,22.6441,22.6729,22.6369,22.6729,245400.0
2005-07-15 11:35:00,31.54,31.55,31.52,31.53,56600.0,22.6729,22.6801,22.6585,22.6657,56600.0
2005-07-15 11:40:00,31.54,31.58,31.53,31.57,29600.0,22.6729,22.7016,22.6657,22.6944,29600.0
2005-07-15 11:45:00,31.57,31.6,31.55,31.59,54800.0,22.6944,22.716,22.6801,22.7088,54800.0
2005-07-15 11:50:00,31.59,31.66,31.59,31.66,109000.0,22.7088,22.7591,22.7088,22.7591,109000.0
2005-07-15 11:55:00,31.66,31.66,31.59,31.63,101000.0,22.7591,22.7591,22.7088,22.7376,101000.0
2005-07-15 12:00:00,31.63,31.68,31.61,31.61,87800.0,22.7376,22.7735,22.7232,22.7232,87800.0
2005-07-15 12:05:00,31.61,31.64,31.6,31.63,37200.0,22.7232,22.7448,22.716,22.7376,37200.0
2005-07-15 12:10:00,31.63,31.63,31.59,31.59,35400.0,22.7376,22.7376,22.7088,22.7088,35400.0
2005-07-15 12:15:00,31.59,31.67,31.59,31.67,53200.0,22.7088,22.7663,22.7088,22.7663,53200.0
2005-07-15 12:20:00,31.66,31.67,31.65,31.67,30200.0,22.7591,22.7663,22.7519,22.7663,30200.0
2005-07-15 12:25:00,31.67,31.75,31.67,31.69,92800.0,22.7663,22.8238,22.7663,22.7807,92800.0
2005-07-15 12:30:00,31.69,31.7,31.67,31.7,65800.0,22.7807,22.7879,22.7663,22.7879,65800.0
2005-07-15 12:35:00,31.71,31.71,31.68,31.68,28400.0,22.7951,22.7951,22.7735,22.7735,28400.0
2005-07-15 12:40:00,31.69,31.72,31.68,31.71,40200.0,22.7807,22.8023,22.7735,22.7951,40200.0
2005-07-15 12:45:00,31.71,31.74,31.68,31.73,36200.0,22.7951,22.8166,22.7735,22.8094,36200.0
2005-07-15 12:50:00,31.73,31.73,31.7,31.71,12000.0,22.8094,22.8094,22.7879,22.7951,12000.0
2005-07-15 12:55:00,31.71,31.71,31.7,31.71,41000.0,22.7951,22.7951,22.7879,22.7951,41000.0
2005-07-15 13:00:00,31.71,31.72,31.71,31.71,16800.0,22.7951,22.8023,22.7951,22.7951,16800.0
2005-07-15 13:05:00,31.71,31.72,31.71,31.71,10600.0,22.7951,22.8023,22.7951,22.7951,10600.0
2005-07-15 13:10:00,31.71,31.72,31.7,31.71,86800.0,22.7951,22.8023,22.7879,22.7951,86800.0
2005-07-15 13:15:00,31.71,31.72,31.68,31.68,74800.0,22.7951,22.8023,22.7735,22.7735,74800.0
2005-07-15 13:20:00,31.68,31.69,31.65,31.66,47800.0,22.7735,22.7807,22.7519,22.7591,47800.0
2005-07-15 13:25:00,31.66,31.67,31.63,31.63,56600.0,22.7591,22.7663,22.7376,22.7376,56600.0
2005-07-15 13:30:00,31.63,31.63,31.59,31.6,31600.0,22.7376,22.7376,22.7088,22.716,31600.0
2005-07-15 13:35:00,31.59,31.59,31.58,31.58,55000.0,22.7088,22.7088,22.7016,22.7016,55000.0
2005-07-15 13:40:00,31.58,31.6,31.56,31.6,66400.0,22.7016,22.716,22.6872,22.716,66400.0
2005-07-15 13:45:00,31.6,31.61,31.59,31.61,48200.0,22.716,22.7232,22.7088,22.7232,48200.0
2005-07-15 13:50:00,31.63,31.63,31.6,31.61,51800.0,22.7376,22.7376,22.716,22.7232,51800.0
2005-07-15 13:55:00,31.61,31.63,31.59,31.63,78400.0,22.7232,22.7376,22.7088,22.7376,78400.0
2005-07-15 14:00:00,31.63,31.68,31.63,31.68,41800.0,22.7376,22.7735,22.7376,22.7735,41800.0
2005-07-15 14:05:00,31.67,31.68,31.66,31.67,39400.0,22.7663,22.7735,22.7591,22.7663,39400.0
2005-07-15 14:10:00,31.66,31.68,31.66,31.68,15000.0,22.7591,22.7735,22.7591,22.7735,15000.0
2005-07-15 14:15:00,31.68,31.74,31.67,31.74,43400.0,22.7735,22.8166,22.7663,22.8166,43400.0
2005-07-15 14:20:00,31.74,31.75,31.72,31.75,80600.0,22.8166,22.8238,22.8023,22.8238,80600.0
2005-07-15 14:25:00,31.75,31.78,31.7,31.73,80800.0,22.8238,22.8454,22.7879,22.8094,80800.0
2005-07-15 14:30:00,31.73,31.82,31.73,31.81,98400.0,22.8094,22.8741,22.8094,22.867,98400.0
2005-07-15 14:35:00,31.82,31.85,31.8,31.85,68200.0,22.8741,22.8957,22.8598,22.8957,68200.0
2005-07-15 14:40:00,31.85,31.86,31.82,31.83,95800.0,22.8957,22.9029,22.8741,22.8813,95800.0
2005-07-15 14:45:00,31.83,31.85,31.82,31.85,79000.0,22.8813,22.8957,22.8741,22.8957,79000.0
2005-07-15 14:50:00,31.85,31.87,31.84,31.87,58400.0,22.8957,22.9101,22.8885,22.9101,58400.0
2005-07-15 14:55:00,31.87,31.94,31.86,31.92,157200.0,22.9101,22.9604,22.9029,22.946,157200.0
2005-07-15 15:00:00,31.92,31.93,31.9,31.91,77800.0,22.946,22.9532,22.9317,22.9388,77800.0
2005-07-15 15:05:00,31.91,31.93,31.91,31.93,79400.0,22.9388,22.9532,22.9388,22.9532,79400.0
2005-07-15 15:10:00,31.95,32.0,31.91,31.92,224000.0,22.9676,23.0035,22.9388,22.946,224000.0
2005-07-15 15:15:00,31.91,31.95,31.85,31.86,118000.0,22.9388,22.9676,22.8957,22.9029,118000.0
2005-07-15 15:20:00,31.86,31.87,31.84,31.86,38600.0,22.9029,22.9101,22.8885,22.9029,38600.0
2005-07-15 15:25:00,31.86,31.9,31.85,31.85,64800.0,22.9029,22.9317,22.8957,22.8957,64800.0
2005-07-15 15:30:00,31.85,31.85,31.83,31.83,23800.0,22.8957,22.8957,22.8813,22.8813,23800.0
2005-07-15 15:35:00,31.83,31.83,31.78,31.78,51400.0,22.8813,22.8813,22.8454,22.8454,51400.0
2005-07-15 15:40:00,31.78,31.8,31.78,31.78,75400.0,22.8454,22.8598,22.8454,22.8454,75400.0
2005-07-15 15:45:00,31.78,31.79,31.76,31.76,59400.0,22.8454,22.8526,22.831,22.831,59400.0
2005-07-15 15:50:00,31.77,31.82,31.77,31.81,157800.0,22.8382,22.8741,22.8382,22.867,157800.0
2005-07-15 15:55:00,31.81,31.82,31.81,31.82,118000.0,22.867,22.8741,22.867,22.8741,118000.0
2005-07-18 09:30:00,31.65,31.74,31.6,31.74,266000.0,22.7519,22.8166,22.716,22.8166,266000.0
2005-07-18 09:35:00,31.75,31.8,31.73,31.77,91600.0,22.8238,22.8598,22.8094,22.8382,91600.0
2005-07-18 09:40:00,31.77,31.77,31.68,31.68,61200.0,22.8382,22.8382,22.7735,22.7735,61200.0
2005-07-18 09:45:00,31.7,31.74,31.68,31.68,151000.0,22.7879,22.8166,22.7735,22.7735,151000.0
2005-07-18 09:50:00,31.69,31.77,31.68,31.75,112800.0,22.7807,22.8382,22.7735,22.8238,112800.0
2005-07-18 09:55:00,31.75,31.79,31.75,31.77,99600.0,22.8238,22.8526,22.8238,22.8382,99600.0
2005-07-18 10:00:00,31.77,31.77,31.7,31.74,150600.0,22.8382,22.8382,22.7879,22.8166,150600.0
2005-07-18 10:05:00,31.75,31.75,31.7,31.75,84600.0,22.8238,22.8238,22.7879,22.8238,84600.0
2005-07-18 10:10:00,31.75,31.86,31.75,31.83,83800.0,22.8238,22.9029,22.8238,22.8813,83800.0
2005-07-18 10:15:00,31.83,31.89,31.82,31.89,133000.0,22.8813,22.9245,22.8741,22.9245,133000.0
2005-07-18 10:20:00,31.89,31.92,31.87,31.89,89000.0,22.9245,22.946,22.9101,22.9245,89000.0
2005-07-18 10:25:00,31.88,31.94,31.88,31.92,65200.0,22.9173,22.9604,22.9173,22.946,65200.0
2005-07-18 10:30:00,31.92,32.01,31.92,31.95,212600.0,22.946,23.0107,22.946,22.9676,212600.0
2005-07-18 10:35:00,31.95,32.07,31.95,32.04,147600.0,22.9676,23.0539,22.9676,23.0323,147600.0
2005-07-18 10:40:00,32.04,32.05,31.93,31.94,63600.0,23.0323,23.0395,22.9532,22.9604,63600.0
2005-07-18 10:45:00,31.93,31.95,31.87,31.9,50800.0,22.9532,22.9676,22.9101,22.9317,50800.0
2005-07-18 10:50:00,31.88,31.93,31.87,31.89,47200.0,22.9173,22.9532,22.9101,22.9245,47200.0
2005-07-18 10:55:00,31.89,31.91,31.86,31.89,54200.0,22.9245,22.9388,22.9029,22.9245,54200.0
2005-07-18 11:00:00,31.9,31.93,31.86,31.92,152200.0,22.9317,22.9532,22.9029,22.946,152200.0
2005-07-18 11:05:00,31.92,31.93,31.89,31.89,61600.0,22.946,22.9532,22.9245,22.9245,61600.0
2005-07-18 11:10:00,31.89,31.93,31.89,31.91,36200.0,22.9245,22.9532,22.9245,22.9388,36200.0
2005-07-18 11:15:00,31.92,31.94,31.91,31.94,48000.0,22.946,22.9604,22.9388,22.9604,48000.0
2005-07-18 11:20:00,31.93,31.99,31.93,31.98,98200.0,22.9532,22.9964,22.9532,22.9892,98200.0
2005-07-18 11:25:00,31.97,31.98,31.94,31.98,127000.0,22.982,22.9892,22.9604,22.9892,127000.0
2005-07-18 11:30:00,31.98,32.01,31.98,32.0,123800.0,22.9892,23.0107,22.9892,23.0035,123800.0
2005-07-18 11:35:00,31.98,31.99,31.97,31.97,26400.0,22.9892,22.9964,22.982,22.982,26400.0
2005-07-18 11:40:00,31.97,31.98,31.93,31.96,32800.0,22.982,22.9892,22.9532,22.9748,32800.0
2005-07-18 11:45:00,31.97,31.98,31.96,31.98,16800.0,22.982,22.9892,22.9748,22.9892,16800.0
2005-07-18 11:50:00,31.97,31.99,31.96,31.98,29800.0,22.982,22.9964,22.9748,22.9892,29800.0
2005-07-18 11:55:00,31.98,31.99,31.96,31.99,19400.0,22.9892,22.9964,22.9748,22.9964,19400.0
2005-07-18 12:00:00,31.98,32.0,31.98,32.0,184000.0,22.9892,23.0035,22.9892,23.0035,184000.0
2005-07-18 12:05:00,32.01,32.08,32.0,32.02,70800.0,23.0107,23.061,23.0035,23.0179,70800.0
2005-07-18 12:10:00,32.02,32.03,32.01,32.02,25000.0,23.0179,23.0251,23.0107,23.0179,25000.0
2005-07-18 12:15:00,32.02,32.03,32.01,32.03,51000.0,23.0179,23.0251,23.0107,23.0251,51000.0
2005-07-18 12:20:00,32.03,32.07,32.03,32.07,70400.0,23.0251,23.0539,23.0251,23.0539,70400.0
2005-07-18 12:25:00,32.07,32.17,32.07,32.17,173000.0,23.0539,23.1257,23.0539,23.1257,173000.0
2005-07-18 12:30:00,32.17,32.17,32.1,32.1,68000.0,23.1257,23.1257,23.0754,23.0754,68000.0
2005-07-18 12:35:00,32.09,32.18,32.08,32.18,90400.0,23.0682,23.1329,23.061,23.1329,90400.0
2005-07-18 12:40:00,32.18,32.2,32.12,32.12,93800.0,23.1329,23.1473,23.0898,23.0898,93800.0
2005-07-18 12:45:00,32.13,32.2,32.13,32.18,182600.0,23.097,23.1473,23.097,23.1329,182600.0
2005-07-18 12:50:00,32.18,32.23,32.17,32.2,152200.0,23.1329,23.1689,23.1257,23.1473,152200.0
2005-07-18 12:55:00,32.19,32.2,32.18,32.18,27800.0,23.1401,23.1473,23.1329,23.1329,27800.0
2005-07-18 13:00:00,32.19,32.2,32.15,32.16,50600.0,23.1401,23.1473,23.1114,23.1186,50600.0
2005-07-18 13:05:00,32.16,32.16,32.08,32.11,50600.0,23.1186,23.1186,23.061,23.0826,50600.0
2005-07-18 13:10:00,32.11,32.12,32.1,32.1,82400.0,23.0826,23.0898,23.0754,23.0754,82400.0
2005-07-18 13:15:00,32.1,32.1,32.08,32.08,34600.0,23.0754,23.0754,23.061,23.061,34600.0
2005-07-18 13:20:00,32.08,32.11,32.08,32.1,68600.0,23.061,23.0826,23.061,23.0754,68600.0
2005-07-18 13:25:00,32.1,32.13,32.08,32.1,93800.0,23.0754,23.097,23.061,23.0754,93800.0
2005-07-18 13:30:00,32.1,32.15,32.1,32.14,38600.0,23.0754,23.1114,23.0754,23.1042,38600.0
2005-07-18 13:35:00,32.14,32.17,32.12,32.15,36800.0,23.1042,23.1257,23.0898,23.1114,36800.0
2005-07-18 13:40:00,32.17,32.2,32.16,32.2,98200.0,23.1257,23.1473,23.1186,23.1473,98200.0
2005-07-18 13:45:00,32.2,32.22,32.18,32.21,58600.0,23.1473,23.1617,23.1329,23.1545,58600.0
2005-07-18 13:50:00,32.21,32.21,32.2,32.2,24800.0,23.1545,23.1545,23.1473,23.1473,24800.0
2005-07-18 13:55:00,32.2,32.21,32.15,32.2,79800.0,23.1473,23.1545,23.1114,23.1473,79800.0
2005-07-18 14:00:00,32.21,32.22,32.19,32.21,57000.0,23.1545,23.1617,23.1401,23.1545,57000.0
2005-07-18 14:05:00,32.21,32.22,32.16,32.18,55200.0,23.1545,23.1617,23.1186,23.1329,55200.0
2005-07-18 14:10:00,32.18,32.21,32.18,32.2,55800.0,23.1329,23.1545,23.1329,23.1473,55800.0
2005-07-18 14:15:00,32.2,32.22,32.2,32.22,61000.0,23.1473,23.1617,23.1473,23.1617,61000.0
2005-07-18 14:20:00,32.22,32.22,32.21,32.22,24000.0,23.1617,23.1617,23.1545,23.1617,24000.0
2005-07-18 14:25:00,32.22,32.22,32.21,32.22,35200.0,23.1617,23.1617,23.1545,23.1617,35200.0
2005-07-18 14:30:00,32.22,32.24,32.2,32.23,55200.0,23.1617,23.1761,23.1473,23.1689,55200.0
2005-07-18 14:35:00,32.24,32.24,32.22,32.24,29000.0,23.1761,23.1761,23.1617,23.1761,29000.0
2005-07-18 14:40:00,32.24,32.28,32.23,32.26,139400.0,23.1761,23.2048,23.1689,23.1904,139400.0
2005-07-18 14:45:00,32.26,32.27,32.26,32.26,62400.0,23.1904,23.1976,23.1904,23.1904,62400.0
2005-07-18 14:50:00,32.26,32.26,32.2,32.22,96800.0,23.1904,23.1904,23.1473,23.1617,96800.0
2005-07-18 14:55:00,32.22,32.23,32.18,32.2,96000.0,23.1617,23.1689,23.1329,23.1473,96000.0
2005-07-18 15:00:00,32.2,32.2,32.14,32.17,117800.0,23.1473,23.1473,23.1042,23.1257,117800.0
2005-07-18 15:05:00,32.16,32.18,32.12,32.15,144200.0,23.1186,23.1329,23.0898,23.1114,144200.0
2005-07-18 15:10:00,32.16,32.18,32.16,32.17,104800.0,23.1186,23.1329,23.1186,23.1257,104800.0
2005-07-18 15:15:00,32.17,32.23,32.17,32.23,100200.0,23.1257,23.1689,23.1257,23.1689,100200.0
2005-07-18 15:20:00,32.23,32.23,32.19,32.2,82000.0,23.1689,23.1689,23.1401,23.1473,82000.0
2005-07-18 15:25:00,32.2,32.24,32.19,32.2,53800.0,23.1473,23.1761,23.1401,23.1473,53800.0
2005-07-18 15:30:00,32.2,32.24,32.17,32.24,107800.0,23.1473,23.1761,23.1257,23.1761,107800.0
2005-07-18 15:35:00,32.24,32.25,32.2,32.2,155000.0,23.1761,23.1833,23.1473,23.1473,155000.0
2005-07-18 15:40:00,32.2,32.22,32.2,32.22,152000.0,23.1473,23.1617,23.1473,23.1617,152000.0
2005-07-18 15:45:00,32.22,32.26,32.22,32.26,174400.0,23.1617,23.1904,23.1617,23.1904,174400.0
2005-07-18 15:50:00,32.26,32.3,32.25,32.3,279800.0,23.1904,23.2192,23.1833,23.2192,279800.0
2005-07-18 15:55:00,32.29,32.3,32.28,32.29,201800.0,23.212,23.2192,23.2048,23.212,201800.0
2005-07-19 09:30:00,32.33,32.5,32.33,32.43,1067000.0,23.2408,23.363,23.2408,23.3127,1067000.0
2005-07-19 09:35:00,32.45,32.55,32.41,32.43,417600.0,23.327,23.3989,23.2983,23.3127,417600.0
2005-07-19 09:40:00,32.43,32.49,32.4,32.47,255000.0,23.3127,23.3558,23.2911,23.3414,255000.0
2005-07-19 09:45:00,32.49,32.52,32.41,32.46,228200.0,23.3558,23.3773,23.2983,23.3342,228200.0
2005-07-19 09:50:00,32.46,32.48,32.44,32.46,132000.0,23.3342,23.3486,23.3198,23.3342,132000.0
2005-07-19 09:55:00,32.46,32.48,32.43,32.45,133600.0,23.3342,23.3486,23.3127,23.327,133600.0
2005-07-19 10:00:00,32.46,32.47,32.32,32.37,169600.0,23.3342,23.3414,23.2336,23.2695,169600.0
2005-07-19 10:05:00,32.38,32.41,32.37,32.4,223000.0,23.2767,23.2983,23.2695,23.2911,223000.0
2005-07-19 10:10:00,32.4,32.45,32.37,32.42,177000.0,23.2911,23.327,23.2695,23.3055,177000.0
2005-07-19 10:15:00,32.42,32.48,32.42,32.43,211000.0,23.3055,23.3486,23.3055,23.3127,211000.0
2005-07-19 10:20:00,32.43,32.52,32.42,32.52,180000.0,23.3127,23.3773,23.3055,23.3773,180000.0
2005-07-19 10:25:00,32.52,32.6,32.51,32.55,110800.0,23.3773,23.4349,23.3702,23.3989,110800.0
2005-07-19 10:30:00,32.54,32.57,32.51,32.56,96800.0,23.3917,23.4133,23.3702,23.4061,96800.0
2005-07-19 10:35:00,32.57,32.62,32.53,32.6,145200.0,23.4133,23.4492,23.3845,23.4349,145200.0
2005-07-19 10:40:00,32.6,32.61,32.59,32.6,101200.0,23.4349,23.442,23.4277,23.4349,101200.0
2005-07-19 10:45:00,32.6,32.62,32.6,32.6,97600.0,23.4349,23.4492,23.4349,23.4349,97600.0
2005-07-19 10:50:00,32.6,32.6,32.58,32.6,114800.0,23.4349,23.4349,23.4205,23.4349,114800.0
2005-07-19 10:55:00,32.6,32.62,32.59,32.6,106800.0,23.4349,23.4492,23.4277,23.4349,106800.0
2005-07-19 11:00:00,32.6,32.64,32.6,32.62,196200.0,23.4349,23.4636,23.4349,23.4492,196200.0
2005-07-19 11:05:00,32.62,32.64,32.6,32.62,78200.0,23.4492,23.4636,23.4349,23.4492,78200.0
2005-07-19 11:10:00,32.62,32.64,32.62,32.63,65800.0,23.4492,23.4636,23.4492,23.4564,65800.0
2005-07-19 11:15:00,32.63,32.7,32.63,32.69,258600.0,23.4564,23.5067,23.4564,23.4996,258600.0
2005-07-19 11:20:00,32.69,32.72,32.66,32.71,92400.0,23.4996,23.5211,23.478,23.5139,92400.0
2005-07-19 11:25:00,32.71,32.71,32.7,32.71,56800.0,23.5139,23.5139,23.5067,23.5139,56800.0
2005-07-19 11:30:00,32.71,32.75,32.71,32.74,108800.0,23.5139,23.5427,23.5139,23.5355,108800.0
2005-07-19 11:35:00,32.74,32.74,32.72,32.73,90800.0,23.5355,23.5355,23.5211,23.5283,90800.0
2005-07-19 11:40:00,32.73,32.79,32.73,32.79,90800.0,23.5283,23.5714,23.5283,23.5714,90800.0
2005-07-19 11:45:00,32.79,32.83,32.77,32.8,175000.0,23.5714,23.6002,23.5571,23.5786,175000.0
2005-07-19 11:50:00,32.81,32.82,32.8,32.82,63800.0,23.5858,23.593,23.5786,23.593,63800.0
2005-07-19 11:55:00,32.82,32.84,32.78,32.84,108200.0,23.593,23.6074,23.5643,23.6074,108200.0
2005-07-19 12:00:00,32.84,32.9,32.84,32.86,132400.0,23.6074,23.6505,23.6074,23.6218,132400.0
2005-07-19 12:05:00,32.86,32.88,32.85,32.88,127200.0,23.6218,23.6361,23.6146,23.6361,127200.0
2005-07-19 12:10:00,32.88,32.93,32.84,32.93,80000.0,23.6361,23.6721,23.6074,23.6721,80000.0
2005-07-19 12:15:00,32.94,32.95,32.91,32.91,57400.0,23.6793,23.6865,23.6577,23.6577,57400.0
2005-07-19 12:20:00,32.91,32.91,32.9,32.91,144400.0,23.6577,23.6577,23.6505,23.6577,144400.0
2005-07-19 12:25:00,32.91,32.94,32.91,32.94,57400.0,23.6577,23.6793,23.6577,23.6793,57400.0
2005-07-19 12:30:00,32.94,33.04,32.94,33.04,143600.0,23.6793,23.7512,23.6793,23.7512,143600.0
2005-07-19 12:35:00,33.04,33.1,33.03,33.04,417800.0,23.7512,23.7943,23.744,23.7512,417800.0
2005-07-19 12:40:00,33.03,33.06,33.02,33.05,169600.0,23.744,23.7655,23.7368,23.7583,169600.0
2005-07-19 12:45:00,33.05,33.1,33.02,33.08,249600.0,23.7583,23.7943,23.7368,23.7799,249600.0
2005-07-19 12:50:00,33.09,33.11,33.07,33.1,114600.0,23.7871,23.8015,23.7727,23.7943,114600.0
2005-07-19 12:55:00,33.1,33.15,33.09,33.13,200600.0,23.7943,23.8302,23.7871,23.8159,200600.0
2005-07-19 13:00:00,33.14,33.15,33.13,33.15,98000.0,23.823,23.8302,23.8159,23.8302,98000.0
2005-07-19 13:05:00,33.14,33.23,33.14,33.18,133200.0,23.823,23.8877,23.823,23.8518,133200.0
2005-07-19 13:10:00,33.18,33.31,33.18,33.3,288400.0,23.8518,23.9452,23.8518,23.9381,288400.0
2005-07-19 13:15:00,33.3,33.3,33.21,33.22,168600.0,23.9381,23.9381,23.8734,23.8806,168600.0
2005-07-19 13:20:00,33.22,33.22,33.17,33.18,174800.0,23.8806,23.8806,23.8446,23.8518,174800.0
2005-07-19 13:25:00,33.19,33.19,33.06,33.09,213800.0,23.859,23.859,23.7655,23.7871,213800.0
2005-07-19 13:30:00,33.09,33.18,33.08,33.17,205800.0,23.7871,23.8518,23.7799,23.8446,205800.0
2005-07-19 13:35:00,33.16,33.17,33.13,33.16,90000.0,23.8374,23.8446,23.8159,23.8374,90000.0
2005-07-19 13:40:00,33.15,33.16,33.12,33.12,75200.0,23.8302,23.8374,23.8087,23.8087,75200.0
2005-07-19 13:45:00,33.12,33.12,33.05,33.07,140200.0,23.8087,23.8087,23.7583,23.7727,140200.0
2005-07-19 13:50:00,33.06,33.1,33.05,33.08,193000.0,23.7655,23.7943,23.7583,23.7799,193000.0
2005-07-19 13:55:00,33.08,33.08,33.05,33.05,120600.0,23.7799,23.7799,23.7583,23.7583,120600.0
2005-07-19 14:00:00,33.05,33.08,33.0,33.0,126200.0,23.7583,23.7799,23.7224,23.7224,126200.0
2005-07-19 14:05:00,32.99,33.01,32.97,32.98,170000.0,23.7152,23.7296,23.7008,23.708,170000.0
2005-07-19 14:10:00,32.98,33.06,32.98,33.05,186000.0,23.708,23.7655,23.708,23.7583,186000.0
2005-07-19 14:15:00,33.04,33.06,33.04,33.05,69800.0,23.7512,23.7655,23.7512,23.7583,69800.0
2005-07-19 14:20:00,33.05,33.05,33.02,33.04,74800.0,23.7583,23.7583,23.7368,23.7512,74800.0
2005-07-19 14:25:00,33.04,33.04,33.02,33.03,208200.0,23.7512,23.7512,23.7368,23.744,208200.0
2005-07-19 14:30:00,33.03,33.03,32.99,33.01,204400.0,23.744,23.744,23.7152,23.7296,204400.0
2005-07-19 14:35:00,33.01,33.02,32.98,32.98,38200.0,23.7296,23.7368,23.708,23.708,38200.0
2005-07-19 14:40:00,32.97,33.0,32.97,32.98,170800.0,23.7008,23.7224,23.7008,23.708,170800.0
2005-07-19 14:45:00,32.98,32.98,32.95,32.95,65200.0,23.708,23.708,23.6865,23.6865,65200.0
2005-07-19 14:50:00,32.95,32.98,32.93,32.97,165800.0,23.6865,23.708,23.6721,23.7008,165800.0
2005-07-19 14:55:00,32.96,32.98,32.96,32.98,58000.0,23.6936,23.708,23.6936,23.708,58000.0
2005-07-19 15:00:00,32.98,32.99,32.97,32.97,44600.0,23.708,23.7152,23.7008,23.7008,44600.0
2005-07-19 15:05:00,32.97,32.99,32.96,32.99,69600.0,23.7008,23.7152,23.6936,23.7152,69600.0
2005-07-19 15:10:00,32.98,33.05,32.98,33.02,97600.0,23.708,23.7583,23.708,23.7368,97600.0
2005-07-19 15:15:00,33.02,33.03,32.99,32.99,123800.0,23.7368,23.744,23.7152,23.7152,123800.0
2005-07-19 15:20:00,32.99,33.04,32.99,33.02,156400.0,23.7152,23.7512,23.7152,23.7368,156400.0
2005-07-19 15:25:00,33.02,33.03,33.01,33.03,191800.0,23.7368,23.744,23.7296,23.744,191800.0
2005-07-19 15:30:00,33.04,33.05,32.99,32.99,126400.0,23.7512,23.7583,23.7152,23.7152,126400.0
2005-07-19 15:35:00,32.99,33.01,32.97,33.01,210800.0,23.7152,23.7296,23.7008,23.7296,210800.0
2005-07-19 15:40:00,33.01,33.02,32.99,33.0,135400.0,23.7296,23.7368,23.7152,23.7224,135400.0
2005-07-19 15:45:00,33.0,33.02,32.99,32.99,194800.0,23.7224,23.7368,23.7152,23.7152,194800.0
2005-07-19 15:50:00,32.99,32.99,32.96,32.99,240800.0,23.7152,23.7152,23.6936,23.7152,240800.0
2005-07-19 15:55:00,32.99,33.0,32.98,32.98,210200.0,23.7152,23.7224,23.708,23.708,210200.0
2005-07-20 09:30:00,32.95,32.95,32.88,32.89,219000.0,23.6865,23.6865,23.6361,23.6433,219000.0
2005-07-20 09:35:00,32.88,32.93,32.85,32.85,169800.0,23.6361,23.6721,23.6146,23.6146,169800.0
2005-07-20 09:40:00,32.85,32.88,32.84,32.87,70400.0,23.6146,23.6361,23.6074,23.6289,70400.0
2005-07-20 09:45:00,32.87,32.87,32.81,32.82,105200.0,23.6289,23.6289,23.5858,23.593,105200.0
2005-07-20 09:50:00,32.82,32.9,32.82,32.85,58200.0,23.593,23.6505,23.593,23.6146,58200.0
2005-07-20 09:55:00,32.85,32.88,32.83,32.85,99000.0,23.6146,23.6361,23.6002,23.6146,99000.0
2005-07-20 10:00:00,32.85,32.85,32.71,32.75,188000.0,23.6146,23.6146,23.5139,23.5427,188000.0
2005-07-20 10:05:00,32.72,32.84,32.72,32.76,117000.0,23.5211,23.6074,23.5211,23.5499,117000.0
2005-07-20 10:10:00,32.75,32.79,32.69,32.7,81600.0,23.5427,23.5714,23.4996,23.5067,81600.0
2005-07-20 10:15:00,32.69,32.72,32.67,32.72,113600.0,23.4996,23.5211,23.4852,23.5211,113600.0
2005-07-20 10:20:00,32.72,32.77,32.67,32.74,59600.0,23.5211,23.5571,23.4852,23.5355,59600.0
2005-07-20 10:25:00,32.75,32.79,32.74,32.78,43000.0,23.5427,23.5714,23.5355,23.5643,43000.0
2005-07-20 10:30:00,32.77,32.8,32.74,32.76,138400.0,23.5571,23.5786,23.5355,23.5499,138400.0
2005-07-20 10:35:00,32.76,32.76,32.71,32.71,88800.0,23.5499,23.5499,23.5139,23.5139,88800.0
2005-07-20 10:40:00,32.71,32.77,32.71,32.77,76600.0,23.5139,23.5571,23.5139,23.5571,76600.0
2005-07-20 10:45:00,32.76,32.83,32.76,32.81,68800.0,23.5499,23.6002,23.5499,23.5858,68800.0
2005-07-20 10:50:00,32.81,32.87,32.81,32.85,47600.0,23.5858,23.6289,23.5858,23.6146,47600.0
2005-07-20 10:55:00,32.85,32.87,32.8,32.85,98200.0,23.6146,23.6289,23.5786,23.6146,98200.0
2005-07-20 11:00:00,32.85,32.9,32.84,32.88,43800.0,23.6146,23.6505,23.6074,23.6361,43800.0
2005-07-20 11:05:00,32.88,32.88,32.86,32.86,93000.0,23.6361,23.6361,23.6218,23.6218,93000.0
2005-07-20 11:10:00,32.85,32.88,32.85,32.88,58400.0,23.6146,23.6361,23.6146,23.6361,58400.0
2005-07-20 11:15:00,32.88,33.02,32.88,32.99,96600.0,23.6361,23.7368,23.6361,23.7152,96600.0
2005-07-20 11:20:00,33.01,33.07,32.99,33.01,89600.0,23.7296,23.7727,23.7152,23.7296,89600.0
2005-07-20 11:25:00,33.01,33.1,33.0,33.1,112000.0,23.7296,23.7943,23.7224,23.7943,112000.0
2005-07-20 11:30:00,33.1,33.16,33.1,33.13,68000.0,23.7943,23.8374,23.7943,23.8159,68000.0
2005-07-20 11:35:00,33.13,33.13,33.1,33.12,78800.0,23.8159,23.8159,23.7943,23.8087,78800.0
2005-07-20 11:40:00,33.11,33.12,33.04,33.05,56400.0,23.8015,23.8087,23.7512,23.7583,56400.0
2005-07-20 11:45:00,33.05,33.1,33.05,33.08,64600.0,23.7583,23.7943,23.7583,23.7799,64600.0
2005-07-20 11:50:00,33.09,33.09,33.07,33.09,36000.0,23.7871,23.7871,23.7727,23.7871,36000.0
2005-07-20 11:55:00,33.09,33.09,33.02,33.02,34800.0,23.7871,23.7871,23.7368,23.7368,34800.0
2005-07-20 12:00:00,33.02,33.02,32.99,32.99,52800.0,23.7368,23.7368,23.7152,23.7152,52800.0
2005-07-20 12:05:00,33.0,33.0,32.93,32.97,51600.0,23.7224,23.7224,23.6721,23.7008,51600.0
2005-07-20 12:10:00,32.96,32.99,32.96,32.98,16000.0,23.6936,23.7152,23.6936,23.708,16000.0
2005-07-20 12:15:00,32.99,32.99,32.95,32.96,12400.0,23.7152,23.7152,23.6865,23.6936,12400.0
2005-07-20 12:20:00,32.95,32.96,32.94,32.94,17600.0,23.6865,23.6936,23.6793,23.6793,17600.0
2005-07-20 12:25:00,32.94,32.94,32.88,32.88,13200.0,23.6793,23.6793,23.6361,23.6361,13200.0
2005-07-20 12:30:00,32.88,32.89,32.88,32.89,25200.0,23.6361,23.6433,23.6361,23.6433,25200.0
2005-07-20 12:35:00,32.88,32.88,32.85,32.86,19200.0,23.6361,23.6361,23.6146,23.6218,19200.0
2005-07-20 12:40:00,32.86,32.86,32.85,32.86,14200.0,23.6218,23.6218,23.6146,23.6218,14200.0
2005-07-20 12:45:00,32.86,32.86,32.85,32.85,18200.0,23.6218,23.6218,23.6146,23.6146,18200.0
2005-07-20 12:50:00,32.85,32.85,32.83,32.83,13600.0,23.6146,23.6146,23.6002,23.6002,13600.0
2005-07-20 12:55:00,32.83,32.9,32.82,32.88,31400.0,23.6002,23.6505,23.593,23.6361,31400.0
2005-07-20 13:00:00,32.88,32.89,32.87,32.88,23800.0,23.6361,23.6433,23.6289,23.6361,23800.0
2005-07-20 13:05:00,32.88,32.88,32.83,32.85,17000.0,23.6361,23.6361,23.6002,23.6146,17000.0
2005-07-20 13:10:00,32.85,32.91,32.84,32.9,30200.0,23.6146,23.6577,23.6074,23.6505,30200.0
2005-07-20 13:15:00,32.91,33.04,32.91,33.04,60400.0,23.6577,23.7512,23.6577,23.7512,60400.0
2005-07-20 13:20:00,33.08,33.13,33.07,33.08,77200.0,23.7799,23.8159,23.7727,23.7799,77200.0
2005-07-20 13:25:00,33.09,33.13,33.07,33.13,56600.0,23.7871,23.8159,23.7727,23.8159,56600.0
2005-07-20 13:30:00,33.13,33.2,33.13,33.19,66000.0,23.8159,23.8662,23.8159,23.859,66000.0
2005-07-20 13:35:00,33.19,33.33,33.19,33.32,176200.0,23.859,23.9596,23.859,23.9524,176200.0
2005-07-20 13:40:00,33.32,33.32,33.16,33.16,93600.0,23.9524,23.9524,23.8374,23.8374,93600.0
2005-07-20 13:45:00,33.16,33.2,33.16,33.17,45000.0,23.8374,23.8662,23.8374,23.8446,45000.0
2005-07-20 13:50:00,33.17,33.17,33.13,33.15,63600.0,23.8446,23.8446,23.8159,23.8302,63600.0
2005-07-20 13:55:00,33.15,33.15,33.12,33.15,75200.0,23.8302,23.8302,23.8087,23.8302,75200.0
2005-07-20 14:00:00,33.15,33.17,33.13,33.14,85000.0,23.8302,23.8446,23.8159,23.823,85000.0
2005-07-20 14:05:00,33.13,33.14,33.11,33.13,30600.0,23.8159,23.823,23.8015,23.8159,30600.0
2005-07-20 14:10:00,33.13,33.15,33.13,33.15,38400.0,23.8159,23.8302,23.8159,23.8302,38400.0
2005-07-20 14:15:00,33.13,33.16,33.13,33.15,22200.0,23.8159,23.8374,23.8159,23.8302,22200.0
2005-07-20 14:20:00,33.15,33.16,33.1,33.13,35200.0,23.8302,23.8374,23.7943,23.8159,35200.0
2005-07-20 14:25:00,33.13,33.18,33.12,33.17,35600.0,23.8159,23.8518,23.8087,23.8446,35600.0
2005-07-20 14:30:00,33.18,33.22,33.16,33.19,93800.0,23.8518,23.8806,23.8374,23.859,93800.0
2005-07-20 14:35:00,33.19,33.21,33.13,33.14,49800.0,23.859,23.8734,23.8159,23.823,49800.0
2005-07-20 14:40:00,33.13,33.13,33.05,33.08,104000.0,23.8159,23.8159,23.7583,23.7799,104000.0
2005-07-20 14:45:00,33.08,33.12,33.08,33.08,79800.0,23.7799,23.8087,23.7799,23.7799,79800.0
2005-07-20 14:50:00,33.08,33.08,33.0,33.0,21600.0,23.7799,23.7799,23.7224,23.7224,21600.0
2005-07-20 14:55:00,32.99,33.02,32.98,33.02,132200.0,23.7152,23.7368,23.708,23.7368,132200.0
2005-07-20 15:00:00,33.02,33.03,33.01,33.01,67000.0,23.7368,23.744,23.7296,23.7296,67000.0
2005-07-20 15:05:00,33.0,33.02,32.98,32.99,162400.0,23.7224,23.7368,23.708,23.7152,162400.0
2005-07-20 15:10:00,32.99,33.07,32.99,33.0,96600.0,23.7152,23.7727,23.7152,23.7224,96600.0
2005-07-20 15:15:00,33.0,33.0,32.95,32.96,95200.0,23.7224,23.7224,23.6865,23.6936,95200.0
2005-07-20 15:20:00,32.96,32.96,32.93,32.95,77600.0,23.6936,23.6936,23.6721,23.6865,77600.0
2005-07-20 15:25:00,32.95,33.04,32.95,32.99,148800.0,23.6865,23.7512,23.6865,23.7152,148800.0
2005-07-20 15:30:00,32.99,33.02,32.99,33.0,104600.0,23.7152,23.7368,23.7152,23.7224,104600.0
2005-07-20 15:35:00,33.0,33.02,32.99,33.02,66600.0,23.7224,23.7368,23.7152,23.7368,66600.0
2005-07-20 15:40:00,33.02,33.05,33.01,33.04,204000.0,23.7368,23.7583,23.7296,23.7512,204000.0
2005-07-20 15:45:00,33.04,33.06,33.02,33.06,158600.0,23.7512,23.7655,23.7368,23.7655,158600.0
2005-07-20 15:50:00,33.06,33.06,33.0,33.0,235200.0,23.7655,23.7655,23.7224,23.7224,235200.0
2005-07-20 15:55:00,33.0,33.02,32.98,33.02,302200.0,23.7224,23.7368,23.708,23.7368,302200.0
2005-07-21 09:30:00,32.93,32.99,32.88,32.88,177400.0,23.6721,23.7152,23.6361,23.6361,177400.0
2005-07-21 09:35:00,32.88,32.88,32.8,32.83,186800.0,23.6361,23.6361,23.5786,23.6002,186800.0
2005-07-21 09:40:00,32.83,32.85,32.72,32.77,128200.0,23.6002,23.6146,23.5211,23.5571,128200.0
2005-07-21 09:45:00,32.74,32.9,32.7,32.77,117000.0,23.5355,23.6505,23.5067,23.5571,117000.0
2005-07-21 09:50:00,32.7,32.72,32.57,32.6,228800.0,23.5067,23.5211,23.4133,23.4349,228800.0
2005-07-21 09:55:00,32.6,32.66,32.59,32.63,155000.0,23.4349,23.478,23.4277,23.4564,155000.0
2005-07-21 10:00:00,32.62,32.63,32.58,32.61,204800.0,23.4492,23.4564,23.4205,23.442,204800.0
2005-07-21 10:05:00,32.63,32.68,32.6,32.66,105200.0,23.4564,23.4924,23.4349,23.478,105200.0
2005-07-21 10:10:00,32.67,32.7,32.64,32.66,102200.0,23.4852,23.5067,23.4636,23.478,102200.0
2005-07-21 10:15:00,32.64,32.66,32.58,32.6,128200.0,23.4636,23.478,23.4205,23.4349,128200.0
2005-07-21 10:20:00,32.6,32.61,32.56,32.57,122200.0,23.4349,23.442,23.4061,23.4133,122200.0
2005-07-21 10:25:00,32.57,32.6,32.56,32.59,58400.0,23.4133,23.4349,23.4061,23.4277,58400.0
2005-07-21 10:30:00,32.58,32.6,32.57,32.58,79800.0,23.4205,23.4349,23.4133,23.4205,79800.0
2005-07-21 10:35:00,32.58,32.59,32.53,32.53,125600.0,23.4205,23.4277,23.3845,23.3845,125600.0
2005-07-21 10:40:00,32.52,32.52,32.24,32.35,489800.0,23.3773,23.3773,23.1761,23.2551,489800.0
2005-07-21 10:45:00,32.35,32.44,32.35,32.41,161000.0,23.2551,23.3198,23.2551,23.2983,161000.0
2005-07-21 10:50:00,32.43,32.55,32.41,32.55,104600.0,23.3127,23.3989,23.2983,23.3989,104600.0
2005-07-21 10:55:00,32.55,32.61,32.55,32.6,364400.0,23.3989,23.442,23.3989,23.4349,364400.0
2005-07-21 11:00:00,32.6,32.61,32.55,32.57,153800.0,23.4349,23.442,23.3989,23.4133,153800.0
2005-07-21 11:05:00,32.57,32.57,32.55,32.55,55600.0,23.4133,23.4133,23.3989,23.3989,55600.0
2005-07-21 11:10:00,32.56,32.6,32.55,32.59,87200.0,23.4061,23.4349,23.3989,23.4277,87200.0
2005-07-21 11:15:00,32.58,32.61,32.57,32.57,75400.0,23.4205,23.442,23.4133,23.4133,75400.0
2005-07-21 11:20:00,32.57,32.57,32.51,32.56,43400.0,23.4133,23.4133,23.3702,23.4061,43400.0
2005-07-21 11:25:00,32.56,32.57,32.51,32.52,29600.0,23.4061,23.4133,23.3702,23.3773,29600.0
2005-07-21 11:30:00,32.52,32.52,32.47,32.49,114000.0,23.3773,23.3773,23.3414,23.3558,114000.0
2005-07-21 11:35:00,32.5,32.51,32.45,32.49,61000.0,23.363,23.3702,23.327,23.3558,61000.0
2005-07-21 11:40:00,32.49,32.52,32.48,32.51,33400.0,23.3558,23.3773,23.3486,23.3702,33400.0
2005-07-21 11:45:00,32.51,32.57,32.5,32.57,46200.0,23.3702,23.4133,23.363,23.4133,46200.0
2005-07-21 11:50:00,32.57,32.62,32.56,32.6,43800.0,23.4133,23.4492,23.4061,23.4349,43800.0
2005-07-21 11:55:00,32.6,32.6,32.55,32.58,36400.0,23.4349,23.4349,23.3989,23.4205,36400.0
2005-07-21 12:00:00,32.59,32.6,32.53,32.57,42400.0,23.4277,23.4349,23.3845,23.4133,42400.0
2005-07-21 12:05:00,32.56,32.6,32.54,32.6,34400.0,23.4061,23.4349,23.3917,23.4349,34400.0
2005-07-21 12:10:00,32.6,32.62,32.56,32.56,27800.0,23.4349,23.4492,23.4061,23.4061,27800.0
2005-07-21 12:15:00,32.57,32.67,32.57,32.67,48400.0,23.4133,23.4852,23.4133,23.4852,48400.0
2005-07-21 12:20:00,32.67,32.69,32.65,32.65,62600.0,23.4852,23.4996,23.4708,23.4708,62600.0
2005-07-21 12:25:00,32.65,32.69,32.64,32.67,29600.0,23.4708,23.4996,23.4636,23.4852,29600.0
2005-07-21 12:30:00,32.68,32.74,32.65,32.74,64800.0,23.4924,23.5355,23.4708,23.5355,64800.0
2005-07-21 12:35:00,32.73,32.83,32.73,32.79,73600.0,23.5283,23.6002,23.5283,23.5714,73600.0
2005-07-21 12:40:00,32.79,32.8,32.74,32.74,65400.0,23.5714,23.5786,23.5355,23.5355,65400.0
2005-07-21 12:45:00,32.75,32.85,32.75,32.84,84600.0,23.5427,23.6146,23.5427,23.6074,84600.0
2005-07-21 12:50:00,32.84,32.96,32.81,32.95,97200.0,23.6074,23.6936,23.5858,23.6865,97200.0
2005-07-21 12:55:00,32.95,32.95,32.8,32.8,96800.0,23.6865,23.6865,23.5786,23.5786,96800.0
2005-07-21 13:00:00,32.8,32.93,32.8,32.85,86200.0,23.5786,23.6721,23.5786,23.6146,86200.0
2005-07-21 13:05:00,32.88,32.9,32.85,32.85,69400.0,23.6361,23.6505,23.6146,23.6146,69400.0
2005-07-21 13:10:00,32.85,32.85,32.78,32.8,28600.0,23.6146,23.6146,23.5643,23.5786,28600.0
2005-07-21 13:15:00,32.79,32.79,32.74,32.77,28800.0,23.5714,23.5714,23.5355,23.5571,28800.0
2005-07-21 13:20:00,32.77,32.8,32.76,32.79,27400.0,23.5571,23.5786,23.5499,23.5714,27400.0
2005-07-21 13:25:00,32.78,32.78,32.76,32.77,20000.0,23.5643,23.5643,23.5499,23.5571,20000.0
2005-07-21 13:30:00,32.77,32.81,32.77,32.8,40600.0,23.5571,23.5858,23.5571,23.5786,40600.0
2005-07-21 13:35:00,32.78,32.78,32.74,32.75,27400.0,23.5643,23.5643,23.5355,23.5427,27400.0
2005-07-21 13:40:00,32.75,32.76,32.71,32.75,44200.0,23.5427,23.5499,23.5139,23.5427,44200.0
2005-07-21 13:45:00,32.76,32.76,32.68,32.69,25000.0,23.5499,23.5499,23.4924,23.4996,25000.0
2005-07-21 13:50:00,32.69,32.73,32.67,32.73,31400.0,23.4996,23.5283,23.4852,23.5283,31400.0
2005-07-21 13:55:00,32.73,32.76,32.7,32.7,22400.0,23.5283,23.5499,23.5067,23.5067,22400.0
2005-07-21 14:00:00,32.7,32.7,32.59,32.67,74400.0,23.5067,23.5067,23.4277,23.4852,74400.0
2005-07-21 14:05:00,32.67,32.67,32.6,32.67,52200.0,23.4852,23.4852,23.4349,23.4852,52200.0
2005-07-21 14:10:00,32.67,32.67,32.6,32.63,72400.0,23.4852,23.4852,23.4349,23.4564,72400.0
2005-07-21 14:15:00,32.66,32.7,32.63,32.7,43800.0,23.478,23.5067,23.4564,23.5067,43800.0
2005-07-21 14:20:00,32.7,32.72,32.68,32.7,46000.0,23.5067,23.5211,23.4924,23.5067,46000.0
2005-07-21 14:25:00,32.7,32.7,32.6,32.61,75400.0,23.5067,23.5067,23.4349,23.442,75400.0
2005-07-21 14:30:00,32.6,32.62,32.56,32.6,92600.0,23.4349,23.4492,23.4061,23.4349,92600.0
2005-07-21 14:35:00,32.6,32.63,32.59,32.6,48000.0,23.4349,23.4564,23.4277,23.4349,48000.0
2005-07-21 14:40:00,32.6,32.63,32.58,32.62,40800.0,23.4349,23.4564,23.4205,23.4492,40800.0
2005-07-21 14:45:00,32.63,32.67,32.57,32.59,114400.0,23.4564,23.4852,23.4133,23.4277,114400.0
2005-07-21 14:50:00,32.59,32.59,32.49,32.52,125000.0,23.4277,23.4277,23.3558,23.3773,125000.0
2005-07-21 14:55:00,32.52,32.6,32.51,32.6,119600.0,23.3773,23.4349,23.3702,23.4349,119600.0
2005-07-21 15:00:00,32.6,32.61,32.58,32.6,66400.0,23.4349,23.442,23.4205,23.4349,66400.0
2005-07-21 15:05:00,32.6,32.6,32.59,32.59,57400.0,23.4349,23.4349,23.4277,23.4277,57400.0
2005-07-21 15:10:00,32.58,32.64,32.54,32.63,325400.0,23.4205,23.4636,23.3917,23.4564,325400.0
2005-07-21 15:15:00,32.65,32.65,32.6,32.63,123400.0,23.4708,23.4708,23.4349,23.4564,123400.0
2005-07-21 15:20:00,32.63,32.63,32.59,32.61,80000.0,23.4564,23.4564,23.4277,23.442,80000.0
2005-07-21 15:25:00,32.61,32.65,32.6,32.65,40000.0,23.442,23.4708,23.4349,23.4708,40000.0
2005-07-21 15:30:00,32.65,32.66,32.59,32.59,105600.0,23.4708,23.478,23.4277,23.4277,105600.0
2005-07-21 15:35:00,32.59,32.63,32.59,32.63,83200.0,23.4277,23.4564,23.4277,23.4564,83200.0
2005-07-21 15:40:00,32.62,32.64,32.62,32.64,96400.0,23.4492,23.4636,23.4492,23.4636,96400.0
2005-07-21 15:45:00,32.6,32.65,32.59,32.6,124600.0,23.4349,23.4708,23.4277,23.4349,124600.0
2005-07-21 15:50:00,32.6,32.63,32.6,32.6,178400.0,23.4349,23.4564,23.4349,23.4349,178400.0
2005-07-21 15:55:00,32.6,32.63,32.57,32.62,162400.0,23.4349,23.4564,23.4133,23.4492,162400.0
2005-07-22 09:30:00,32.7,32.7,32.63,32.66,113800.0,23.5067,23.5067,23.4564,23.478,113800.0
2005-07-22 09:35:00,32.67,32.7,32.53,32.54,42600.0,23.4852,23.5067,23.3845,23.3917,42600.0
2005-07-22 09:40:00,32.52,32.64,32.49,32.64,116800.0,23.3773,23.4636,23.3558,23.4636,116800.0
2005-07-22 09:45:00,32.63,32.8,32.63,32.77,86000.0,23.4564,23.5786,23.4564,23.5571,86000.0
2005-07-22 09:50:00,32.77,32.85,32.77,32.83,72600.0,23.5571,23.6146,23.5571,23.6002,72600.0
2005-07-22 09:55:00,32.83,32.85,32.74,32.85,54800.0,23.6002,23.6146,23.5355,23.6146,54800.0
2005-07-22 10:00:00,32.85,32.88,32.76,32.77,71800.0,23.6146,23.6361,23.5499,23.5571,71800.0
2005-07-22 10:05:00,32.77,32.77,32.71,32.71,56400.0,23.5571,23.5571,23.5139,23.5139,56400.0
2005-07-22 10:10:00,32.71,32.71,32.6,32.62,119000.0,23.5139,23.5139,23.4349,23.4492,119000.0
2005-07-22 10:15:00,32.62,32.65,32.62,32.65,60800.0,23.4492,23.4708,23.4492,23.4708,60800.0
2005-07-22 10:20:00,32.65,32.66,32.62,32.66,28000.0,23.4708,23.478,23.4492,23.478,28000.0
2005-07-22 10:25:00,32.67,32.7,32.65,32.65,50800.0,23.4852,23.5067,23.4708,23.4708,50800.0
2005-07-22 10:30:00,32.65,32.66,32.6,32.6,126400.0,23.4708,23.478,23.4349,23.4349,126400.0
2005-07-22 10:35:00,32.61,32.61,32.57,32.6,231400.0,23.442,23.442,23.4133,23.4349,231400.0
2005-07-22 10:40:00,32.6,32.63,32.54,32.58,87200.0,23.4349,23.4564,23.3917,23.4205,87200.0
2005-07-22 10:45:00,32.53,32.59,32.51,32.58,87000.0,23.3845,23.4277,23.3702,23.4205,87000.0
2005-07-22 10:50:00,32.58,32.6,32.56,32.57,33000.0,23.4205,23.4349,23.4061,23.4133,33000.0
2005-07-22 10:55:00,32.57,32.65,32.57,32.6,32400.0,23.4133,23.4708,23.4133,23.4349,32400.0
2005-07-22 11:00:00,32.61,32.65,32.59,32.62,37200.0,23.442,23.4708,23.4277,23.4492,37200.0
2005-07-22 11:05:00,32.62,32.68,32.61,32.68,33000.0,23.4492,23.4924,23.442,23.4924,33000.0
2005-07-22 11:10:00,32.68,32.69,32.64,32.68,53400.0,23.4924,23.4996,23.4636,23.4924,53400.0
2005-07-22 11:15:00,32.68,32.72,32.68,32.72,29200.0,23.4924,23.5211,23.4924,23.5211,29200.0
2005-07-22 11:20:00,32.73,32.73,32.68,32.68,41000.0,23.5283,23.5283,23.4924,23.4924,41000.0
2005-07-22 11:25:00,32.67,32.7,32.64,32.69,46800.0,23.4852,23.5067,23.4636,23.4996,46800.0
2005-07-22 11:30:00,32.7,32.74,32.7,32.74,25800.0,23.5067,23.5355,23.5067,23.5355,25800.0
2005-07-22 11:35:00,32.72,32.74,32.72,32.72,8600.0,23.5211,23.5355,23.5211,23.5211,8600.0
2005-07-22 11:40:00,32.73,32.8,32.73,32.8,29400.0,23.5283,23.5786,23.5283,23.5786,29400.0
2005-07-22 11:45:00,32.78,32.81,32.77,32.78,25800.0,23.5643,23.5858,23.5571,23.5643,25800.0
2005-07-22 11:50:00,32.77,32.82,32.76,32.81,19000.0,23.5571,23.593,23.5499,23.5858,19000.0
2005-07-22 11:55:00,32.82,32.82,32.8,32.82,15800.0,23.593,23.593,23.5786,23.593,15800.0
2005-07-22 12:00:00,32.82,32.83,32.81,32.82,22000.0,23.593,23.6002,23.5858,23.593,22000.0
2005-07-22 12:05:00,32.82,32.85,32.82,32.82,30000.0,23.593,23.6146,23.593,23.593,30000.0
2005-07-22 12:10:00,32.82,32.85,32.8,32.84,32400.0,23.593,23.6146,23.5786,23.6074,32400.0
2005-07-22 12:15:00,32.83,32.85,32.81,32.82,13200.0,23.6002,23.6146,23.5858,23.593,13200.0
2005-07-22 12:20:00,32.82,32.83,32.81,32.81,12200.0,23.593,23.6002,23.5858,23.5858,12200.0
2005-07-22 12:25:00,32.81,32.82,32.76,32.77,22200.0,23.5858,23.593,23.5499,23.5571,22200.0
2005-07-22 12:30:00,32.76,32.77,32.74,32.76,22800.0,23.5499,23.5571,23.5355,23.5499,22800.0
2005-07-22 12:35:00,32.77,32.78,32.73,32.76,59000.0,23.5571,23.5643,23.5283,23.5499,59000.0
2005-07-22 12:40:00,32.76,32.76,32.71,32.71,23600.0,23.5499,23.5499,23.5139,23.5139,23600.0
2005-07-22 12:45:00,32.71,32.71,32.66,32.68,35600.0,23.5139,23.5139,23.478,23.4924,35600.0
2005-07-22 12:50:00,32.68,32.72,32.67,32.7,18400.0,23.4924,23.5211,23.4852,23.5067,18400.0
2005-07-22 12:55:00,32.7,32.71,32.63,32.67,28400.0,23.5067,23.5139,23.4564,23.4852,28400.0
2005-07-22 13:00:00,32.67,32.69,32.66,32.69,18000.0,23.4852,23.4996,23.478,23.4996,18000.0
2005-07-22 13:05:00,32.68,32.74,32.68,32.74,21600.0,23.4924,23.5355,23.4924,23.5355,21600.0
2005-07-22 13:10:00,32.73,32.74,32.7,32.71,11800.0,23.5283,23.5355,23.5067,23.5139,11800.0
2005-07-22 13:15:00,32.71,32.72,32.63,32.7,75600.0,23.5139,23.5211,23.4564,23.5067,75600.0
2005-07-22 13:20:00,32.7,32.71,32.69,32.7,5000.0,23.5067,23.5139,23.4996,23.5067,5000.0
2005-07-22 13:25:00,32.71,32.71,32.7,32.71,15600.0,23.5139,23.5139,23.5067,23.5139,15600.0
2005-07-22 13:30:00,32.72,32.75,32.72,32.74,23200.0,23.5211,23.5427,23.5211,23.5355,23200.0
2005-07-22 13:35:00,32.74,32.75,32.73,32.73,18000.0,23.5355,23.5427,23.5283,23.5283,18000.0
2005-07-22 13:40:00,32.73,32.73,32.69,32.69,19600.0,23.5283,23.5283,23.4996,23.4996,19600.0
2005-07-22 13:45:00,32.68,32.71,32.63,32.7,36000.0,23.4924,23.5139,23.4564,23.5067,36000.0
2005-07-22 13:50:00,32.7,32.72,32.7,32.72,16200.0,23.5067,23.5211,23.5067,23.5211,16200.0
2005-07-22 13:55:00,32.7,32.72,32.69,32.72,23600.0,23.5067,23.5211,23.4996,23.5211,23600.0
2005-07-22 14:00:00,32.72,32.74,32.68,32.68,23200.0,23.5211,23.5355,23.4924,23.4924,23200.0
2005-07-22 14:05:00,32.68,32.68,32.64,32.64,50400.0,23.4924,23.4924,23.4636,23.4636,50400.0
2005-07-22 14:10:00,32.64,32.65,32.63,32.64,21200.0,23.4636,23.4708,23.4564,23.4636,21200.0
2005-07-22 14:15:00,32.65,32.65,32.64,32.64,17600.0,23.4708,23.4708,23.4636,23.4636,17600.0
2005-07-22 14:20:00,32.64,32.64,32.63,32.63,38600.0,23.4636,23.4636,23.4564,23.4564,38600.0
2005-07-22 14:25:00,32.63,32.63,32.59,32.59,37600.0,23.4564,23.4564,23.4277,23.4277,37600.0
2005-07-22 14:30:00,32.59,32.61,32.56,32.61,77600.0,23.4277,23.442,23.4061,23.442,77600.0
2005-07-22 14:35:00,32.61,32.71,32.61,32.71,45200.0,23.442,23.5139,23.442,23.5139,45200.0
2005-07-22 14:40:00,32.72,32.79,32.72,32.73,58800.0,23.5211,23.5714,23.5211,23.5283,58800.0
2005-07-22 14:45:00,32.73,32.77,32.72,32.73,153200.0,23.5283,23.5571,23.5211,23.5283,153200.0
2005-07-22 14:50:00,32.73,32.76,32.72,32.74,81000.0,23.5283,23.5499,23.5211,23.5355,81000.0
2005-07-22 14:55:00,32.74,32.83,32.74,32.8,96000.0,23.5355,23.6002,23.5355,23.5786,96000.0
2005-07-22 15:00:00,32.79,32.79,32.74,32.75,53800.0,23.5714,23.5714,23.5355,23.5427,53800.0
2005-07-22 15:05:00,32.75,32.78,32.74,32.77,29000.0,23.5427,23.5643,23.5355,23.5571,29000.0
2005-07-22 15:10:00,32.76,32.8,32.76,32.79,25800.0,23.5499,23.5786,23.5499,23.5714,25800.0
2005-07-22 15:15:00,32.79,32.8,32.77,32.8,41000.0,23.5714,23.5786,23.5571,23.5786,41000.0
2005-07-22 15:20:00,32.8,32.81,32.76,32.77,37000.0,23.5786,23.5858,23.5499,23.5571,37000.0
2005-07-22 15:25:00,32.77,32.83,32.77,32.83,27200.0,23.5571,23.6002,23.5571,23.6002,27200.0
2005-07-22 15:30:00,32.82,32.83,32.79,32.83,31200.0,23.593,23.6002,23.5714,23.6002,31200.0
2005-07-22 15:35:00,32.83,32.85,32.82,32.82,55400.0,23.6002,23.6146,23.593,23.593,55400.0
2005-07-22 15:40:00,32.82,32.87,32.81,32.83,68800.0,23.593,23.6289,23.5858,23.6002,68800.0
2005-07-22 15:45:00,32.83,32.85,32.81,32.84,31800.0,23.6002,23.6146,23.5858,23.6074,31800.0
2005-07-22 15:50:00,32.84,32.84,32.81,32.83,64200.0,23.6074,23.6074,23.5858,23.6002,64200.0
2005-07-22 15:55:00,32.84,32.85,32.83,32.84,45600.0,23.6074,23.6146,23.6002,23.6074,45600.0
2005-07-25 09:30:00,32.78,32.94,32.78,32.94,109200.0,23.5643,23.6793,23.5643,23.6793,109200.0
2005-07-25 09:35:00,32.95,32.99,32.94,32.98,64800.0,23.6865,23.7152,23.6793,23.708,64800.0
2005-07-25 09:40:00,32.99,33.0,32.95,32.95,109800.0,23.7152,23.7224,23.6865,23.6865,109800.0
2005-07-25 09:45:00,32.95,33.0,32.95,33.0,58600.0,23.6865,23.7224,23.6865,23.7224,58600.0
2005-07-25 09:50:00,32.99,32.99,32.9,32.9,47200.0,23.7152,23.7152,23.6505,23.6505,47200.0
2005-07-25 09:55:00,32.9,32.92,32.8,32.8,88000.0,23.6505,23.6649,23.5786,23.5786,88000.0
2005-07-25 10:00:00,32.8,32.91,32.69,32.75,156200.0,23.5786,23.6577,23.4996,23.5427,156200.0
2005-07-25 10:05:00,32.73,32.73,32.63,32.69,135000.0,23.5283,23.5283,23.4564,23.4996,135000.0
2005-07-25 10:10:00,32.68,32.68,32.59,32.64,73600.0,23.4924,23.4924,23.4277,23.4636,73600.0
2005-07-25 10:15:00,32.64,32.65,32.62,32.63,105600.0,23.4636,23.4708,23.4492,23.4564,105600.0
2005-07-25 10:20:00,32.63,32.76,32.62,32.76,106200.0,23.4564,23.5499,23.4492,23.5499,106200.0
2005-07-25 10:25:00,32.75,32.77,32.71,32.71,127800.0,23.5427,23.5571,23.5139,23.5139,127800.0
2005-07-25 10:30:00,32.71,32.71,32.65,32.67,59200.0,23.5139,23.5139,23.4708,23.4852,59200.0
2005-07-25 10:35:00,32.68,32.7,32.67,32.7,57200.0,23.4924,23.5067,23.4852,23.5067,57200.0
2005-07-25 10:40:00,32.7,32.82,32.7,32.8,61800.0,23.5067,23.593,23.5067,23.5786,61800.0
2005-07-25 10:45:00,32.8,32.87,32.79,32.87,86600.0,23.5786,23.6289,23.5714,23.6289,86600.0
2005-07-25 10:50:00,32.87,32.87,32.75,32.76,60400.0,23.6289,23.6289,23.5427,23.5499,60400.0
2005-07-25 10:55:00,32.75,32.8,32.74,32.8,38400.0,23.5427,23.5786,23.5355,23.5786,38400.0
2005-07-25 11:00:00,32.79,32.8,32.7,32.75,57800.0,23.5714,23.5786,23.5067,23.5427,57800.0
2005-07-25 11:05:00,32.76,32.77,32.69,32.72,48600.0,23.5499,23.5571,23.4996,23.5211,48600.0
2005-07-25 11:10:00,32.73,32.77,32.72,32.75,60600.0,23.5283,23.5571,23.5211,23.5427,60600.0
2005-07-25 11:15:00,32.75,32.79,32.74,32.74,55600.0,23.5427,23.5714,23.5355,23.5355,55600.0
2005-07-25 11:20:00,32.73,32.76,32.72,32.76,45800.0,23.5283,23.5499,23.5211,23.5499,45800.0
2005-07-25 11:25:00,32.76,32.76,32.69,32.71,46400.0,23.5499,23.5499,23.4996,23.5139,46400.0
2005-07-25 11:30:00,32.71,32.79,32.71,32.79,109000.0,23.5139,23.5714,23.5139,23.5714,109000.0
2005-07-25 11:35:00,32.8,32.87,32.8,32.87,82800.0,23.5786,23.6289,23.5786,23.6289,82800.0
2005-07-25 11:40:00,32.87,32.9,32.86,32.9,99400.0,23.6289,23.6505,23.6218,23.6505,99400.0
2005-07-25 11:45:00,32.9,32.91,32.84,32.84,70200.0,23.6505,23.6577,23.6074,23.6074,70200.0
2005-07-25 11:50:00,32.83,32.83,32.74,32.79,81000.0,23.6002,23.6002,23.5355,23.5714,81000.0
2005-07-25 11:55:00,32.79,32.84,32.77,32.81,30400.0,23.5714,23.6074,23.5571,23.5858,30400.0
2005-07-25 12:00:00,32.81,32.82,32.78,32.79,53400.0,23.5858,23.593,23.5643,23.5714,53400.0
2005-07-25 12:05:00,32.79,32.8,32.76,32.77,104200.0,23.5714,23.5786,23.5499,23.5571,104200.0
2005-07-25 12:10:00,32.76,32.78,32.76,32.77,26600.0,23.5499,23.5643,23.5499,23.5571,26600.0
2005-07-25 12:15:00,32.77,32.78,32.76,32.76,23000.0,23.5571,23.5643,23.5499,23.5499,23000.0
2005-07-25 12:20:00,32.76,32.79,32.76,32.79,52600.0,23.5499,23.5714,23.5499,23.5714,52600.0
2005-07-25 12:25:00,32.78,32.81,32.77,32.81,54800.0,23.5643,23.5858,23.5571,23.5858,54800.0
2005-07-25 12:30:00,32.81,32.81,32.8,32.8,28800.0,23.5858,23.5858,23.5786,23.5786,28800.0
2005-07-25 12:35:00,32.8,32.8,32.78,32.78,36600.0,23.5786,23.5786,23.5643,23.5643,36600.0
2005-07-25 12:40:00,32.78,32.81,32.77,32.79,52600.0,23.5643,23.5858,23.5571,23.5714,52600.0
2005-07-25 12:45:00,32.79,32.81,32.78,32.78,54000.0,23.5714,23.5858,23.5643,23.5643,54000.0
2005-07-25 12:50:00,32.78,32.83,32.77,32.82,37200.0,23.5643,23.6002,23.5571,23.593,37200.0
2005-07-25 12:55:00,32.83,32.86,32.83,32.84,71600.0,23.6002,23.6218,23.6002,23.6074,71600.0
2005-07-25 13:00:00,32.84,32.84,32.81,32.82,45000.0,23.6074,23.6074,23.5858,23.593,45000.0
2005-07-25 13:05:00,32.81,32.85,32.81,32.85,34000.0,23.5858,23.6146,23.5858,23.6146,34000.0
2005-07-25 13:10:00,32.85,32.85,32.81,32.82,32600.0,23.6146,23.6146,23.5858,23.593,32600.0
2005-07-25 13:15:00,32.81,32.82,32.79,32.82,44400.0,23.5858,23.593,23.5714,23.593,44400.0
2005-07-25 13:20:00,32.82,32.82,32.8,32.82,34200.0,23.593,23.593,23.5786,23.593,34200.0
2005-07-25 13:25:00,32.82,32.84,32.81,32.84,21400.0,23.593,23.6074,23.5858,23.6074,21400.0
2005-07-25 13:30:00,32.84,32.84,32.79,32.8,55000.0,23.6074,23.6074,23.5714,23.5786,55000.0
2005-07-25 13:35:00,32.8,32.8,32.77,32.79,62800.0,23.5786,23.5786,23.5571,23.5714,62800.0
2005-07-25 13:40:00,32.79,32.81,32.77,32.81,24600.0,23.5714,23.5858,23.5571,23.5858,24600.0
2005-07-25 13:45:00,32.8,32.81,32.8,32.81,32600.0,23.5786,23.5858,23.5786,23.5858,32600.0
2005-07-25 13:50:00,32.81,32.81,32.77,32.77,40200.0,23.5858,23.5858,23.5571,23.5571,40200.0
2005-07-25 13:55:00,32.77,32.77,32.75,32.77,67200.0,23.5571,23.5571,23.5427,23.5571,67200.0
2005-07-25 14:00:00,32.77,32.77,32.73,32.74,47000.0,23.5571,23.5571,23.5283,23.5355,47000.0
2005-07-25 14:05:00,32.74,32.77,32.72,32.76,95000.0,23.5355,23.5571,23.5211,23.5499,95000.0
2005-07-25 14:10:00,32.76,32.77,32.74,32.76,25400.0,23.5499,23.5571,23.5355,23.5499,25400.0
2005-07-25 14:15:00,32.76,32.77,32.74,32.75,49600.0,23.5499,23.5571,23.5355,23.5427,49600.0
2005-07-25 14:20:00,32.74,32.77,32.73,32.77,30600.0,23.5355,23.5571,23.5283,23.5571,30600.0
2005-07-25 14:25:00,32.77,32.8,32.75,32.8,735000.0,23.5571,23.5786,23.5427,23.5786,735000.0
2005-07-25 14:30:00,32.8,32.8,32.77,32.79,120800.0,23.5786,23.5786,23.5571,23.5714,120800.0
2005-07-25 14:35:00,32.79,32.81,32.77,32.78,146400.0,23.5714,23.5858,23.5571,23.5643,146400.0
2005-07-25 14:40:00,32.78,32.8,32.77,32.8,48800.0,23.5643,23.5786,23.5571,23.5786,48800.0
2005-07-25 14:45:00,32.8,32.81,32.79,32.8,97200.0,23.5786,23.5858,23.5714,23.5786,97200.0
2005-07-25 14:50:00,32.8,32.8,32.77,32.79,78400.0,23.5786,23.5786,23.5571,23.5714,78400.0
2005-07-25 14:55:00,32.8,32.8,32.74,32.77,142200.0,23.5786,23.5786,23.5355,23.5571,142200.0
2005-07-25 15:00:00,32.77,32.79,32.76,32.76,192200.0,23.5571,23.5714,23.5499,23.5499,192200.0
2005-07-25 15:05:00,32.76,32.77,32.76,32.77,143600.0,23.5499,23.5571,23.5499,23.5571,143600.0
2005-07-25 15:10:00,32.77,32.79,32.77,32.79,58800.0,23.5571,23.5714,23.5571,23.5714,58800.0
2005-07-25 15:15:00,32.79,32.81,32.77,32.79,91000.0,23.5714,23.5858,23.5571,23.5714,91000.0
2005-07-25 15:20:00,32.79,32.79,32.76,32.77,61400.0,23.5714,23.5714,23.5499,23.5571,61400.0
2005-07-25 15:25:00,32.77,32.81,32.76,32.8,85400.0,23.5571,23.5858,23.5499,23.5786,85400.0
2005-07-25 15:30:00,32.8,32.8,32.76,32.76,93800.0,23.5786,23.5786,23.5499,23.5499,93800.0
2005-07-25 15:35:00,32.77,32.8,32.77,32.8,63800.0,23.5571,23.5786,23.5571,23.5786,63800.0
2005-07-25 15:40:00,32.8,32.82,32.79,32.81,74600.0,23.5786,23.593,23.5714,23.5858,74600.0
2005-07-25 15:45:00,32.81,32.83,32.79,32.82,111800.0,23.5858,23.6002,23.5714,23.593,111800.0
2005-07-25 15:50:00,32.81,32.81,32.77,32.8,403000.0,23.5858,23.5858,23.5571,23.5786,403000.0
2005-07-25 15:55:00,32.79,32.8,32.77,32.77,350000.0,23.5714,23.5786,23.5571,23.5571,350000.0
2005-07-26 09:30:00,32.9,32.9,32.85,32.87,187800.0,23.6505,23.6505,23.6146,23.6289,187800.0
2005-07-26 09:35:00,32.87,32.92,32.86,32.9,228600.0,23.6289,23.6649,23.6218,23.6505,228600.0
2005-07-26 09:40:00,32.9,32.94,32.88,32.93,249400.0,23.6505,23.6793,23.6361,23.6721,249400.0
2005-07-26 09:45:00,32.92,33.0,32.91,32.99,184400.0,23.6649,23.7224,23.6577,23.7152,184400.0
2005-07-26 09:50:00,32.99,33.01,32.96,32.99,205000.0,23.7152,23.7296,23.6936,23.7152,205000.0
2005-07-26 09:55:00,32.99,33.08,32.99,33.07,76800.0,23.7152,23.7799,23.7152,23.7727,76800.0
2005-07-26 10:00:00,33.07,33.07,32.91,32.93,74000.0,23.7727,23.7727,23.6577,23.6721,74000.0
2005-07-26 10:05:00,32.9,32.96,32.88,32.95,80400.0,23.6505,23.6936,23.6361,23.6865,80400.0
2005-07-26 10:10:00,32.95,33.04,32.94,32.98,70600.0,23.6865,23.7512,23.6793,23.708,70600.0
2005-07-26 10:15:00,32.98,33.08,32.97,33.07,59600.0,23.708,23.7799,23.7008,23.7727,59600.0
2005-07-26 10:20:00,33.06,33.07,33.05,33.07,38200.0,23.7655,23.7727,23.7583,23.7727,38200.0
2005-07-26 10:25:00,33.06,33.06,32.98,32.98,78600.0,23.7655,23.7655,23.708,23.708,78600.0
2005-07-26 10:30:00,32.97,32.98,32.95,32.95,32200.0,23.7008,23.708,23.6865,23.6865,32200.0
2005-07-26 10:35:00,32.96,32.97,32.92,32.96,58200.0,23.6936,23.7008,23.6649,23.6936,58200.0
2005-07-26 10:40:00,32.96,32.97,32.94,32.97,45800.0,23.6936,23.7008,23.6793,23.7008,45800.0
2005-07-26 10:45:00,32.98,32.98,32.94,32.97,29800.0,23.708,23.708,23.6793,23.7008,29800.0
2005-07-26 10:50:00,32.97,32.98,32.94,32.95,19200.0,23.7008,23.708,23.6793,23.6865,19200.0
2005-07-26 10:55:00,32.96,32.96,32.94,32.95,36200.0,23.6936,23.6936,23.6793,23.6865,36200.0
2005-07-26 11:00:00,32.96,33.02,32.96,33.02,54200.0,23.6936,23.7368,23.6936,23.7368,54200.0
2005-07-26 11:05:00,33.02,33.02,32.99,33.02,16200.0,23.7368,23.7368,23.7152,23.7368,16200.0
2005-07-26 11:10:00,33.02,33.02,33.01,33.01,25800.0,23.7368,23.7368,23.7296,23.7296,25800.0
2005-07-26 11:15:00,33.01,33.03,33.01,33.02,51200.0,23.7296,23.744,23.7296,23.7368,51200.0
2005-07-26 11:20:00,33.02,33.02,32.99,33.0,48000.0,23.7368,23.7368,23.7152,23.7224,48000.0
2005-07-26 11:25:00,32.99,33.0,32.99,32.99,34200.0,23.7152,23.7224,23.7152,23.7152,34200.0
2005-07-26 11:30:00,32.99,33.0,32.98,32.98,376600.0,23.7152,23.7224,23.708,23.708,376600.0
2005-07-26 11:35:00,32.98,33.02,32.97,33.01,318200.0,23.708,23.7368,23.7008,23.7296,318200.0
2005-07-26 11:40:00,33.01,33.02,32.99,32.99,24600.0,23.7296,23.7368,23.7152,23.7152,24600.0
2005-07-26 11:45:00,32.99,33.0,32.99,32.99,18600.0,23.7152,23.7224,23.7152,23.7152,18600.0
2005-07-26 11:50:00,32.99,33.01,32.96,32.96,39200.0,23.7152,23.7296,23.6936,23.6936,39200.0
2005-07-26 11:55:00,32.96,32.96,32.95,32.96,105600.0,23.6936,23.6936,23.6865,23.6936,105600.0
2005-07-26 12:00:00,32.96,32.98,32.96,32.96,46000.0,23.6936,23.708,23.6936,23.6936,46000.0
2005-07-26 12:05:00,32.96,32.96,32.94,32.94,16000.0,23.6936,23.6936,23.6793,23.6793,16000.0
2005-07-26 12:10:00,32.94,32.94,32.92,32.93,39200.0,23.6793,23.6793,23.6649,23.6721,39200.0
2005-07-26 12:15:00,32.93,32.93,32.9,32.92,83600.0,23.6721,23.6721,23.6505,23.6649,83600.0
2005-07-26 12:20:00,32.92,32.92,32.9,32.9,23600.0,23.6649,23.6649,23.6505,23.6505,23600.0
2005-07-26 12:25:00,32.9,32.91,32.86,32.87,52800.0,23.6505,23.6577,23.6218,23.6289,52800.0
2005-07-26 12:30:00,32.87,32.88,32.85,32.88,42400.0,23.6289,23.6361,23.6146,23.6361,42400.0
2005-07-26 12:35:00,32.88,32.88,32.86,32.88,89800.0,23.6361,23.6361,23.6218,23.6361,89800.0
2005-07-26 12:40:00,32.88,32.91,32.87,32.91,55400.0,23.6361,23.6577,23.6289,23.6577,55400.0
2005-07-26 12:45:00,32.9,32.92,32.89,32.91,133800.0,23.6505,23.6649,23.6433,23.6577,133800.0
2005-07-26 12:50:00,32.91,32.91,32.9,32.91,51800.0,23.6577,23.6577,23.6505,23.6577,51800.0
2005-07-26 12:55:00,32.91,32.94,32.91,32.94,42400.0,23.6577,23.6793,23.6577,23.6793,42400.0
2005-07-26 13:00:00,32.94,32.97,32.94,32.95,55800.0,23.6793,23.7008,23.6793,23.6865,55800.0
2005-07-26 13:05:00,32.95,32.98,32.94,32.96,17600.0,23.6865,23.708,23.6793,23.6936,17600.0
2005-07-26 13:10:00,32.96,32.99,32.96,32.99,59200.0,23.6936,23.7152,23.6936,23.7152,59200.0
2005-07-26 13:15:00,32.99,33.02,32.99,33.02,72800.0,23.7152,23.7368,23.7152,23.7368,72800.0
2005-07-26 13:20:00,33.01,33.06,33.01,33.06,32200.0,23.7296,23.7655,23.7296,23.7655,32200.0
2005-07-26 13:25:00,33.06,33.1,33.06,33.06,97400.0,23.7655,23.7943,23.7655,23.7655,97400.0
2005-07-26 13:30:00,33.06,33.06,33.02,33.03,75800.0,23.7655,23.7655,23.7368,23.744,75800.0
2005-07-26 13:35:00,33.03,33.04,33.0,33.03,42200.0,23.744,23.7512,23.7224,23.744,42200.0
2005-07-26 13:40:00,33.03,33.05,33.02,33.05,79600.0,23.744,23.7583,23.7368,23.7583,79600.0
2005-07-26 13:45:00,33.05,33.08,33.02,33.02,102000.0,23.7583,23.7799,23.7368,23.7368,102000.0
2005-07-26 13:50:00,33.02,33.1,33.02,33.07,97200.0,23.7368,23.7943,23.7368,23.7727,97200.0
2005-07-26 13:55:00,33.07,33.08,33.07,33.07,58200.0,23.7727,23.7799,23.7727,23.7727,58200.0
2005-07-26 14:00:00,33.07,33.11,33.06,33.06,57400.0,23.7727,23.8015,23.7655,23.7655,57400.0
2005-07-26 14:05:00,33.06,33.1,33.04,33.09,36000.0,23.7655,23.7943,23.7512,23.7871,36000.0
2005-07-26 14:10:00,33.08,33.09,33.05,33.05,25400.0,23.7799,23.7871,23.7583,23.7583,25400.0
2005-07-26 14:15:00,33.05,33.07,33.05,33.07,67200.0,23.7583,23.7727,23.7583,23.7727,67200.0
2005-07-26 14:20:00,33.06,33.1,33.06,33.08,58000.0,23.7655,23.7943,23.7655,23.7799,58000.0
2005-07-26 14:25:00,33.08,33.08,33.07,33.07,49800.0,23.7799,23.7799,23.7727,23.7727,49800.0
2005-07-26 14:30:00,33.07,33.09,33.07,33.09,71400.0,23.7727,23.7871,23.7727,23.7871,71400.0
2005-07-26 14:35:00,33.09,33.12,33.09,33.12,42800.0,23.7871,23.8087,23.7871,23.8087,42800.0
2005-07-26 14:40:00,33.12,33.14,33.12,33.13,68200.0,23.8087,23.823,23.8087,23.8159,68200.0
2005-07-26 14:45:00,33.13,33.17,33.13,33.17,97000.0,23.8159,23.8446,23.8159,23.8446,97000.0
2005-07-26 14:50:00,33.16,33.2,33.14,33.14,134400.0,23.8374,23.8662,23.823,23.823,134400.0
2005-07-26 14:55:00,33.13,33.18,33.12,33.17,93200.0,23.8159,23.8518,23.8087,23.8446,93200.0
2005-07-26 15:00:00,33.18,33.18,33.14,33.17,75000.0,23.8518,23.8518,23.823,23.8446,75000.0
2005-07-26 15:05:00,33.17,33.19,33.17,33.17,62400.0,23.8446,23.859,23.8446,23.8446,62400.0
2005-07-26 15:10:00,33.17,33.2,33.17,33.18,62400.0,23.8446,23.8662,23.8446,23.8518,62400.0
2005-07-26 15:15:00,33.17,33.19,33.13,33.16,209200.0,23.8446,23.859,23.8159,23.8374,209200.0
2005-07-26 15:20:00,33.17,33.18,33.16,33.17,98600.0,23.8446,23.8518,23.8374,23.8446,98600.0
2005-07-26 15:25:00,33.17,33.17,33.14,33.16,87200.0,23.8446,23.8446,23.823,23.8374,87200.0
2005-07-26 15:30:00,33.16,33.17,33.13,33.14,79600.0,23.8374,23.8446,23.8159,23.823,79600.0
2005-07-26 15:35:00,33.14,33.17,33.12,33.15,80000.0,23.823,23.8446,23.8087,23.8302,80000.0
2005-07-26 15:40:00,33.15,33.15,33.13,33.13,87600.0,23.8302,23.8302,23.8159,23.8159,87600.0
2005-07-26 15:45:00,33.13,33.16,33.12,33.16,78600.0,23.8159,23.8374,23.8087,23.8374,78600.0
2005-07-26 15:50:00,33.15,33.19,33.13,33.18,122000.0,23.8302,23.859,23.8159,23.8518,122000.0
2005-07-26 15:55:00,33.18,33.18,33.15,33.15,114000.0,23.8518,23.8518,23.8302,23.8302,114000.0
2005-07-27 09:30:00,33.24,33.24,33.13,33.15,152200.0,23.8949,23.8949,23.8159,23.8302,152200.0
2005-07-27 09:35:00,33.14,33.18,33.1,33.12,52400.0,23.823,23.8518,23.7943,23.8087,52400.0
2005-07-27 09:40:00,33.11,33.21,33.08,33.12,61800.0,23.8015,23.8734,23.7799,23.8087,61800.0
2005-07-27 09:45:00,33.1,33.15,32.98,33.12,96000.0,23.7943,23.8302,23.708,23.8087,96000.0
2005-07-27 09:50:00,33.1,33.19,33.08,33.19,56600.0,23.7943,23.859,23.7799,23.859,56600.0
2005-07-27 09:55:00,33.19,33.24,33.17,33.17,78600.0,23.859,23.8949,23.8446,23.8446,78600.0
2005-07-27 10:00:00,33.17,33.2,32.99,33.04,118600.0,23.8446,23.8662,23.7152,23.7512,118600.0
2005-07-27 10:05:00,33.05,33.06,32.97,32.97,89600.0,23.7583,23.7655,23.7008,23.7008,89600.0
2005-07-27 10:10:00,32.98,33.07,32.95,32.95,102000.0,23.708,23.7727,23.6865,23.6865,102000.0
2005-07-27 10:15:00,32.96,33.0,32.92,32.96,82000.0,23.6936,23.7224,23.6649,23.6936,82000.0
2005-07-27 10:20:00,32.96,33.0,32.94,32.94,56200.0,23.6936,23.7224,23.6793,23.6793,56200.0
2005-07-27 10:25:00,32.94,32.94,32.87,32.9,114000.0,23.6793,23.6793,23.6289,23.6505,114000.0
2005-07-27 10:30:00,32.9,32.95,32.85,32.95,61200.0,23.6505,23.6865,23.6146,23.6865,61200.0
2005-07-27 10:35:00,32.93,33.01,32.9,32.99,62400.0,23.6721,23.7296,23.6505,23.7152,62400.0
2005-07-27 10:40:00,32.99,32.99,32.92,32.93,41800.0,23.7152,23.7152,23.6649,23.6721,41800.0
2005-07-27 10:45:00,32.92,32.94,32.85,32.86,67800.0,23.6649,23.6793,23.6146,23.6218,67800.0
2005-07-27 10:50:00,32.86,32.9,32.81,32.81,62400.0,23.6218,23.6505,23.5858,23.5858,62400.0
2005-07-27 10:55:00,32.8,32.86,32.79,32.81,36400.0,23.5786,23.6218,23.5714,23.5858,36400.0
2005-07-27 11:00:00,32.82,32.83,32.79,32.8,40200.0,23.593,23.6002,23.5714,23.5786,40200.0
2005-07-27 11:05:00,32.81,32.9,32.81,32.88,47600.0,23.5858,23.6505,23.5858,23.6361,47600.0
2005-07-27 11:10:00,32.88,32.88,32.77,32.79,106600.0,23.6361,23.6361,23.5571,23.5714,106600.0
2005-07-27 11:15:00,32.77,32.77,32.73,32.76,69000.0,23.5571,23.5571,23.5283,23.5499,69000.0
2005-07-27 11:20:00,32.76,32.8,32.73,32.73,43400.0,23.5499,23.5786,23.5283,23.5283,43400.0
2005-07-27 11:25:00,32.73,32.77,32.71,32.74,39000.0,23.5283,23.5571,23.5139,23.5355,39000.0
2005-07-27 11:30:00,32.73,32.82,32.73,32.82,30000.0,23.5283,23.593,23.5283,23.593,30000.0
2005-07-27 11:35:00,32.82,32.86,32.82,32.83,26800.0,23.593,23.6218,23.593,23.6002,26800.0
2005-07-27 11:40:00,32.83,32.85,32.83,32.85,31000.0,23.6002,23.6146,23.6002,23.6146,31000.0
2005-07-27 11:45:00,32.84,32.84,32.83,32.83,40000.0,23.6074,23.6074,23.6002,23.6002,40000.0
2005-07-27 11:50:00,32.83,32.83,32.77,32.83,38200.0,23.6002,23.6002,23.5571,23.6002,38200.0
2005-07-27 11:55:00,32.83,32.83,32.81,32.82,7200.0,23.6002,23.6002,23.5858,23.593,7200.0
2005-07-27 12:00:00,32.82,32.88,32.82,32.88,29000.0,23.593,23.6361,23.593,23.6361,29000.0
2005-07-27 12:05:00,32.88,32.9,32.88,32.89,31800.0,23.6361,23.6505,23.6361,23.6433,31800.0
2005-07-27 12:10:00,32.88,32.92,32.88,32.88,26000.0,23.6361,23.6649,23.6361,23.6361,26000.0
2005-07-27 12:15:00,32.88,32.9,32.88,32.88,22200.0,23.6361,23.6505,23.6361,23.6361,22200.0
2005-07-27 12:20:00,32.88,32.89,32.87,32.87,23800.0,23.6361,23.6433,23.6289,23.6289,23800.0
2005-07-27 12:25:00,32.87,32.87,32.83,32.83,19600.0,23.6289,23.6289,23.6002,23.6002,19600.0
2005-07-27 12:30:00,32.84,32.85,32.82,32.85,18400.0,23.6074,23.6146,23.593,23.6146,18400.0
2005-07-27 12:35:00,32.84,32.85,32.8,32.81,87600.0,23.6074,23.6146,23.5786,23.5858,87600.0
2005-07-27 12:40:00,32.81,32.83,32.79,32.8,17800.0,23.5858,23.6002,23.5714,23.5786,17800.0
2005-07-27 12:45:00,32.8,32.81,32.78,32.79,18000.0,23.5786,23.5858,23.5643,23.5714,18000.0
2005-07-27 12:50:00,32.8,32.81,32.74,32.76,58000.0,23.5786,23.5858,23.5355,23.5499,58000.0
2005-07-27 12:55:00,32.76,32.8,32.76,32.78,46200.0,23.5499,23.5786,23.5499,23.5643,46200.0
2005-07-27 13:00:00,32.77,32.79,32.77,32.77,33800.0,23.5571,23.5714,23.5571,23.5571,33800.0
2005-07-27 13:05:00,32.77,32.78,32.74,32.76,37000.0,23.5571,23.5643,23.5355,23.5499,37000.0
2005-07-27 13:10:00,32.75,32.77,32.73,32.77,27200.0,23.5427,23.5571,23.5283,23.5571,27200.0
2005-07-27 13:15:00,32.76,32.76,32.73,32.73,30000.0,23.5499,23.5499,23.5283,23.5283,30000.0
2005-07-27 13:20:00,32.73,32.77,32.72,32.74,52200.0,23.5283,23.5571,23.5211,23.5355,52200.0
2005-07-27 13:25:00,32.76,32.78,32.72,32.78,73000.0,23.5499,23.5643,23.5211,23.5643,73000.0
2005-07-27 13:30:00,32.78,32.79,32.74,32.74,109200.0,23.5643,23.5714,23.5355,23.5355,109200.0
2005-07-27 13:35:00,32.75,32.77,32.73,32.73,66800.0,23.5427,23.5571,23.5283,23.5283,66800.0
2005-07-27 13:40:00,32.73,32.73,32.71,32.73,42200.0,23.5283,23.5283,23.5139,23.5283,42200.0
2005-07-27 13:45:00,32.73,32.75,32.72,32.73,60800.0,23.5283,23.5427,23.5211,23.5283,60800.0
2005-07-27 13:50:00,32.73,32.77,32.72,32.76,30600.0,23.5283,23.5571,23.5211,23.5499,30600.0
2005-07-27 13:55:00,32.76,32.77,32.74,32.76,22800.0,23.5499,23.5571,23.5355,23.5499,22800.0
2005-07-27 14:00:00,32.77,32.8,32.75,32.8,62400.0,23.5571,23.5786,23.5427,23.5786,62400.0
2005-07-27 14:05:00,32.79,32.79,32.73,32.74,151200.0,23.5714,23.5714,23.5283,23.5355,151200.0
2005-07-27 14:10:00,32.74,32.81,32.74,32.79,48600.0,23.5355,23.5858,23.5355,23.5714,48600.0
2005-07-27 14:15:00,32.8,32.83,32.77,32.83,38200.0,23.5786,23.6002,23.5571,23.6002,38200.0
2005-07-27 14:20:00,32.82,32.86,32.81,32.81,49200.0,23.593,23.6218,23.5858,23.5858,49200.0
2005-07-27 14:25:00,32.8,32.81,32.74,32.74,66000.0,23.5786,23.5858,23.5355,23.5355,66000.0
2005-07-27 14:30:00,32.74,32.77,32.73,32.77,67400.0,23.5355,23.5571,23.5283,23.5571,67400.0
2005-07-27 14:35:00,32.74,32.87,32.73,32.84,104800.0,23.5355,23.6289,23.5283,23.6074,104800.0
2005-07-27 14:40:00,32.85,32.86,32.8,32.8,64200.0,23.6146,23.6218,23.5786,23.5786,64200.0
2005-07-27 14:45:00,32.8,32.8,32.77,32.79,67800.0,23.5786,23.5786,23.5571,23.5714,67800.0
2005-07-27 14:50:00,32.79,32.9,32.79,32.89,82000.0,23.5714,23.6505,23.5714,23.6433,82000.0
2005-07-27 14:55:00,32.89,32.94,32.88,32.91,77600.0,23.6433,23.6793,23.6361,23.6577,77600.0
2005-07-27 15:00:00,32.95,32.99,32.92,32.97,341800.0,23.6865,23.7152,23.6649,23.7008,341800.0
2005-07-27 15:05:00,32.98,32.98,32.94,32.94,114000.0,23.708,23.708,23.6793,23.6793,114000.0
2005-07-27 15:10:00,32.94,32.95,32.91,32.95,71000.0,23.6793,23.6865,23.6577,23.6865,71000.0
2005-07-27 15:15:00,32.94,32.99,32.94,32.99,158200.0,23.6793,23.7152,23.6793,23.7152,158200.0
2005-07-27 15:20:00,32.98,32.99,32.97,32.98,34800.0,23.708,23.7152,23.7008,23.708,34800.0
2005-07-27 15:25:00,32.99,33.01,32.98,32.99,70800.0,23.7152,23.7296,23.708,23.7152,70800.0
2005-07-27 15:30:00,32.99,33.02,32.98,33.02,71000.0,23.7152,23.7368,23.708,23.7368,71000.0
2005-07-27 15:35:00,33.02,33.02,33.01,33.02,44800.0,23.7368,23.7368,23.7296,23.7368,44800.0
2005-07-27 15:40:00,33.01,33.02,32.99,33.02,56800.0,23.7296,23.7368,23.7152,23.7368,56800.0
2005-07-27 15:45:00,33.02,33.03,33.0,33.02,61000.0,23.7368,23.744,23.7224,23.7368,61000.0
2005-07-27 15:50:00,33.02,33.02,33.01,33.01,55000.0,23.7368,23.7368,23.7296,23.7296,55000.0
2005-07-27 15:55:00,33.01,33.02,32.99,33.02,101000.0,23.7296,23.7368,23.7152,23.7368,101000.0
2005-07-28 09:30:00,33.18,33.24,33.15,33.24,116800.0,23.8518,23.8949,23.8302,23.8949,116800.0
2005-07-28 09:35:00,33.24,33.27,33.19,33.19,100600.0,23.8949,23.9165,23.859,23.859,100600.0
2005-07-28 09:40:00,33.18,33.35,33.18,33.29,81800.0,23.8518,23.974,23.8518,23.9309,81800.0
2005-07-28 09:45:00,33.29,33.29,33.23,33.23,72600.0,23.9309,23.9309,23.8877,23.8877,72600.0
2005-07-28 09:50:00,33.23,33.33,33.23,33.31,59600.0,23.8877,23.9596,23.8877,23.9452,59600.0
2005-07-28 09:55:00,33.31,33.34,33.3,33.34,81000.0,23.9452,23.9668,23.9381,23.9668,81000.0
2005-07-28 10:00:00,33.32,33.34,33.3,33.33,92000.0,23.9524,23.9668,23.9381,23.9596,92000.0
2005-07-28 10:05:00,33.33,33.33,33.25,33.28,82000.0,23.9596,23.9596,23.9021,23.9237,82000.0
2005-07-28 10:10:00,33.28,33.31,33.28,33.31,63400.0,23.9237,23.9452,23.9237,23.9452,63400.0
2005-07-28 10:15:00,33.31,33.31,33.22,33.26,88200.0,23.9452,23.9452,23.8806,23.9093,88200.0
2005-07-28 10:20:00,33.26,33.3,33.23,33.23,113400.0,23.9093,23.9381,23.8877,23.8877,113400.0
2005-07-28 10:25:00,33.23,33.33,33.18,33.3,90800.0,23.8877,23.9596,23.8518,23.9381,90800.0
2005-07-28 10:30:00,33.32,33.34,33.31,33.33,56400.0,23.9524,23.9668,23.9452,23.9596,56400.0
2005-07-28 10:35:00,33.33,33.33,33.27,33.27,35800.0,23.9596,23.9596,23.9165,23.9165,35800.0
2005-07-28 10:40:00,33.27,33.31,33.27,33.28,76200.0,23.9165,23.9452,23.9165,23.9237,76200.0
2005-07-28 10:45:00,33.28,33.29,33.2,33.25,113000.0,23.9237,23.9309,23.8662,23.9021,113000.0
2005-07-28 10:50:00,33.24,33.27,33.24,33.26,34800.0,23.8949,23.9165,23.8949,23.9093,34800.0
2005-07-28 10:55:00,33.25,33.27,33.22,33.23,44400.0,23.9021,23.9165,23.8806,23.8877,44400.0
2005-07-28 11:00:00,33.23,33.26,33.22,33.22,33200.0,23.8877,23.9093,23.8806,23.8806,33200.0
2005-07-28 11:05:00,33.22,33.23,33.16,33.19,68000.0,23.8806,23.8877,23.8374,23.859,68000.0
2005-07-28 11:10:00,33.19,33.19,33.13,33.16,43400.0,23.859,23.859,23.8159,23.8374,43400.0
2005-07-28 11:15:00,33.15,33.19,33.15,33.19,32000.0,23.8302,23.859,23.8302,23.859,32000.0
2005-07-28 11:20:00,33.19,33.21,33.18,33.18,46000.0,23.859,23.8734,23.8518,23.8518,46000.0
2005-07-28 11:25:00,33.17,33.18,33.15,33.17,26800.0,23.8446,23.8518,23.8302,23.8446,26800.0
2005-07-28 11:30:00,33.17,33.18,33.17,33.17,31000.0,23.8446,23.8518,23.8446,23.8446,31000.0
2005-07-28 11:35:00,33.17,33.17,33.1,33.17,68600.0,23.8446,23.8446,23.7943,23.8446,68600.0
2005-07-28 11:40:00,33.17,33.31,33.17,33.29,48600.0,23.8446,23.9452,23.8446,23.9309,48600.0
2005-07-28 11:45:00,33.27,33.27,33.22,33.24,30800.0,23.9165,23.9165,23.8806,23.8949,30800.0
2005-07-28 11:50:00,33.24,33.29,33.21,33.29,63800.0,23.8949,23.9309,23.8734,23.9309,63800.0
2005-07-28 11:55:00,33.29,33.3,33.23,33.24,87600.0,23.9309,23.9381,23.8877,23.8949,87600.0
2005-07-28 12:00:00,33.24,33.25,33.23,33.23,42200.0,23.8949,23.9021,23.8877,23.8877,42200.0
2005-07-28 12:05:00,33.24,33.24,33.21,33.23,45600.0,23.8949,23.8949,23.8734,23.8877,45600.0
2005-07-28 12:10:00,33.23,33.25,33.21,33.25,111000.0,23.8877,23.9021,23.8734,23.9021,111000.0
2005-07-28 12:15:00,33.25,33.27,33.2,33.21,29800.0,23.9021,23.9165,23.8662,23.8734,29800.0
2005-07-28 12:20:00,33.21,33.23,33.19,33.23,32800.0,23.8734,23.8877,23.859,23.8877,32800.0
2005-07-28 12:25:00,33.23,33.23,33.2,33.22,10400.0,23.8877,23.8877,23.8662,23.8806,10400.0
2005-07-28 12:30:00,33.22,33.22,33.2,33.21,56800.0,23.8806,23.8806,23.8662,23.8734,56800.0
2005-07-28 12:35:00,33.21,33.23,33.2,33.2,67800.0,23.8734,23.8877,23.8662,23.8662,67800.0
2005-07-28 12:40:00,33.21,33.22,33.2,33.2,101400.0,23.8734,23.8806,23.8662,23.8662,101400.0
2005-07-28 12:45:00,33.21,33.21,33.18,33.19,39000.0,23.8734,23.8734,23.8518,23.859,39000.0
2005-07-28 12:50:00,33.18,33.18,33.17,33.18,31200.0,23.8518,23.8518,23.8446,23.8518,31200.0
2005-07-28 12:55:00,33.18,33.19,33.16,33.17,30800.0,23.8518,23.859,23.8374,23.8446,30800.0
2005-07-28 13:00:00,33.17,33.21,33.17,33.21,44400.0,23.8446,23.8734,23.8446,23.8734,44400.0
2005-07-28 13:05:00,33.21,33.22,33.18,33.22,188800.0,23.8734,23.8806,23.8518,23.8806,188800.0
2005-07-28 13:10:00,33.23,33.26,33.22,33.23,51000.0,23.8877,23.9093,23.8806,23.8877,51000.0
2005-07-28 13:15:00,33.23,33.25,33.23,33.24,20400.0,23.8877,23.9021,23.8877,23.8949,20400.0
2005-07-28 13:20:00,33.24,33.27,33.24,33.27,25200.0,23.8949,23.9165,23.8949,23.9165,25200.0
2005-07-28 13:25:00,33.27,33.33,33.27,33.33,35400.0,23.9165,23.9596,23.9165,23.9596,35400.0
2005-07-28 13:30:00,33.33,33.34,33.31,33.33,34800.0,23.9596,23.9668,23.9452,23.9596,34800.0
2005-07-28 13:35:00,33.34,33.38,33.34,33.38,84200.0,23.9668,23.9956,23.9668,23.9956,84200.0
2005-07-28 13:40:00,33.38,33.38,33.35,33.35,121000.0,23.9956,23.9956,23.974,23.974,121000.0
2005-07-28 13:45:00,33.36,33.38,33.34,33.38,49400.0,23.9812,23.9956,23.9668,23.9956,49400.0
2005-07-28 13:50:00,33.34,33.35,33.34,33.34,81200.0,23.9668,23.974,23.9668,23.9668,81200.0
2005-07-28 13:55:00,33.35,33.35,33.34,33.35,17400.0,23.974,23.974,23.9668,23.974,17400.0
2005-07-28 14:00:00,33.35,33.35,33.33,33.35,23600.0,23.974,23.974,23.9596,23.974,23600.0
2005-07-28 14:05:00,33.35,33.35,33.34,33.35,25000.0,23.974,23.974,23.9668,23.974,25000.0
2005-07-28 14:10:00,33.35,33.35,33.34,33.35,92400.0,23.974,23.974,23.9668,23.974,92400.0
2005-07-28 14:15:00,33.34,33.35,33.33,33.33,60400.0,23.9668,23.974,23.9596,23.9596,60400.0
2005-07-28 14:20:00,33.33,33.34,33.32,33.32,76200.0,23.9596,23.9668,23.9524,23.9524,76200.0
2005-07-28 14:25:00,33.32,33.33,33.29,33.33,110600.0,23.9524,23.9596,23.9309,23.9596,110600.0
2005-07-28 14:30:00,33.32,33.35,33.32,33.35,31000.0,23.9524,23.974,23.9524,23.974,31000.0
2005-07-28 14:35:00,33.34,33.4,33.34,33.4,80000.0,23.9668,24.0099,23.9668,24.0099,80000.0
2005-07-28 14:40:00,33.4,33.4,33.37,33.37,94400.0,24.0099,24.0099,23.9884,23.9884,94400.0
2005-07-28 14:45:00,33.39,33.4,33.36,33.38,32400.0,24.0028,24.0099,23.9812,23.9956,32400.0
2005-07-28 14:50:00,33.38,33.44,33.37,33.43,59400.0,23.9956,24.0387,23.9884,24.0315,59400.0
2005-07-28 14:55:00,33.43,33.44,33.42,33.42,24200.0,24.0315,24.0387,24.0243,24.0243,24200.0
2005-07-28 15:00:00,33.42,33.42,33.39,33.41,87200.0,24.0243,24.0243,24.0028,24.0171,87200.0
2005-07-28 15:05:00,33.41,33.41,33.38,33.38,31200.0,24.0171,24.0171,23.9956,23.9956,31200.0
2005-07-28 15:10:00,33.38,33.39,33.38,33.39,62600.0,23.9956,24.0028,23.9956,24.0028,62600.0
2005-07-28 15:15:00,33.39,33.41,33.38,33.41,110000.0,24.0028,24.0171,23.9956,24.0171,110000.0
2005-07-28 15:20:00,33.4,33.41,33.39,33.4,30000.0,24.0099,24.0171,24.0028,24.0099,30000.0
2005-07-28 15:25:00,33.4,33.43,33.39,33.43,59800.0,24.0099,24.0315,24.0028,24.0315,59800.0
2005-07-28 15:30:00,33.44,33.47,33.44,33.45,96600.0,24.0387,24.0603,24.0387,24.0459,96600.0
2005-07-28 15:35:00,33.45,33.49,33.45,33.47,150000.0,24.0459,24.0746,24.0459,24.0603,150000.0
2005-07-28 15:40:00,33.47,33.47,33.45,33.45,53200.0,24.0603,24.0603,24.0459,24.0459,53200.0
2005-07-28 15:45:00,33.45,33.47,33.42,33.47,209600.0,24.0459,24.0603,24.0243,24.0603,209600.0
2005-07-28 15:50:00,33.47,33.49,33.46,33.48,115800.0,24.0603,24.0746,24.0531,24.0675,115800.0
2005-07-28 15:55:00,33.48,33.51,33.48,33.5,150200.0,24.0675,24.089,24.0675,24.0818,150200.0
2005-07-29 09:30:00,33.4,33.43,33.38,33.41,111400.0,24.0099,24.0315,23.9956,24.0171,111400.0
2005-07-29 09:35:00,33.41,33.41,33.27,33.27,146200.0,24.0171,24.0171,23.9165,23.9165,146200.0
2005-07-29 09:40:00,33.27,33.31,33.26,33.31,216000.0,23.9165,23.9452,23.9093,23.9452,216000.0
2005-07-29 09:45:00,33.31,33.35,33.31,33.34,58000.0,23.9452,23.974,23.9452,23.9668,58000.0
2005-07-29 09:50:00,33.32,33.37,33.32,33.34,46400.0,23.9524,23.9884,23.9524,23.9668,46400.0
2005-07-29 09:55:00,33.34,33.39,33.29,33.32,41400.0,23.9668,24.0028,23.9309,23.9524,41400.0
2005-07-29 10:00:00,33.34,33.4,33.34,33.35,51000.0,23.9668,24.0099,23.9668,23.974,51000.0
2005-07-29 10:05:00,33.36,33.38,33.34,33.35,34600.0,23.9812,23.9956,23.9668,23.974,34600.0
2005-07-29 10:10:00,33.35,33.35,33.28,33.3,96800.0,23.974,23.974,23.9237,23.9381,96800.0
2005-07-29 10:15:00,33.29,33.33,33.26,33.3,153600.0,23.9309,23.9596,23.9093,23.9381,153600.0
2005-07-29 10:20:00,33.29,33.33,33.28,33.31,71400.0,23.9309,23.9596,23.9237,23.9452,71400.0
2005-07-29 10:25:00,33.31,33.33,33.3,33.31,39800.0,23.9452,23.9596,23.9381,23.9452,39800.0
2005-07-29 10:30:00,33.31,33.31,33.27,33.31,83800.0,23.9452,23.9452,23.9165,23.9452,83800.0
2005-07-29 10:35:00,33.31,33.32,33.3,33.31,38600.0,23.9452,23.9524,23.9381,23.9452,38600.0
2005-07-29 10:40:00,33.31,33.31,33.26,33.29,171200.0,23.9452,23.9452,23.9093,23.9309,171200.0
2005-07-29 10:45:00,33.29,33.33,33.26,33.32,413600.0,23.9309,23.9596,23.9093,23.9524,413600.0
2005-07-29 10:50:00,33.32,33.32,33.25,33.25,42000.0,23.9524,23.9524,23.9021,23.9021,42000.0
2005-07-29 10:55:00,33.25,33.27,33.23,33.23,279800.0,23.9021,23.9165,23.8877,23.8877,279800.0
2005-07-29 11:00:00,33.23,33.24,33.22,33.22,123800.0,23.8877,23.8949,23.8806,23.8806,123800.0
2005-07-29 11:05:00,33.22,33.22,33.19,33.22,97600.0,23.8806,23.8806,23.859,23.8806,97600.0
2005-07-29 11:10:00,33.22,33.24,33.21,33.23,43600.0,23.8806,23.8949,23.8734,23.8877,43600.0
2005-07-29 11:15:00,33.22,33.26,33.22,33.24,50200.0,23.8806,23.9093,23.8806,23.8949,50200.0
2005-07-29 11:20:00,33.24,33.26,33.23,33.25,37000.0,23.8949,23.9093,23.8877,23.9021,37000.0
2005-07-29 11:25:00,33.25,33.25,33.24,33.25,28400.0,23.9021,23.9021,23.8949,23.9021,28400.0
2005-07-29 11:30:00,33.24,33.26,33.24,33.25,42800.0,23.8949,23.9093,23.8949,23.9021,42800.0
2005-07-29 11:35:00,33.25,33.25,33.23,33.23,74600.0,23.9021,23.9021,23.8877,23.8877,74600.0
2005-07-29 11:40:00,33.24,33.24,33.2,33.21,51600.0,23.8949,23.8949,23.8662,23.8734,51600.0
2005-07-29 11:45:00,33.21,33.21,33.18,33.18,42600.0,23.8734,23.8734,23.8518,23.8518,42600.0
2005-07-29 11:50:00,33.17,33.18,33.14,33.16,112600.0,23.8446,23.8518,23.823,23.8374,112600.0
2005-07-29 11:55:00,33.15,33.17,33.14,33.17,38000.0,23.8302,23.8446,23.823,23.8446,38000.0
2005-07-29 12:00:00,33.17,33.17,33.15,33.15,29400.0,23.8446,23.8446,23.8302,23.8302,29400.0
2005-07-29 12:05:00,33.16,33.18,33.16,33.17,53000.0,23.8374,23.8518,23.8374,23.8446,53000.0
2005-07-29 12:10:00,33.16,33.16,33.1,33.12,46200.0,23.8374,23.8374,23.7943,23.8087,46200.0
2005-07-29 12:15:00,33.12,33.12,33.1,33.1,23400.0,23.8087,23.8087,23.7943,23.7943,23400.0
2005-07-29 12:20:00,33.1,33.1,33.08,33.09,23800.0,23.7943,23.7943,23.7799,23.7871,23800.0
2005-07-29 12:25:00,33.08,33.1,33.06,33.06,52600.0,23.7799,23.7943,23.7655,23.7655,52600.0
2005-07-29 12:30:00,33.06,33.07,33.04,33.05,79200.0,23.7655,23.7727,23.7512,23.7583,79200.0
2005-07-29 12:35:00,33.06,33.06,33.03,33.06,41800.0,23.7655,23.7655,23.744,23.7655,41800.0
2005-07-29 12:40:00,33.06,33.12,33.06,33.11,65600.0,23.7655,23.8087,23.7655,23.8015,65600.0
2005-07-29 12:45:00,33.11,33.11,33.1,33.1,37400.0,23.8015,23.8015,23.7943,23.7943,37400.0
2005-07-29 12:50:00,33.12,33.12,33.09,33.12,33200.0,23.8087,23.8087,23.7871,23.8087,33200.0
2005-07-29 12:55:00,33.12,33.12,33.07,33.09,22600.0,23.8087,23.8087,23.7727,23.7871,22600.0
2005-07-29 13:00:00,33.08,33.1,33.08,33.1,20000.0,23.7799,23.7943,23.7799,23.7943,20000.0
2005-07-29 13:05:00,33.11,33.11,33.1,33.1,11400.0,23.8015,23.8015,23.7943,23.7943,11400.0
2005-07-29 13:10:00,33.1,33.12,33.1,33.12,30800.0,23.7943,23.8087,23.7943,23.8087,30800.0
2005-07-29 13:15:00,33.11,33.13,33.11,33.12,46200.0,23.8015,23.8159,23.8015,23.8087,46200.0
2005-07-29 13:20:00,33.12,33.13,33.12,33.12,28800.0,23.8087,23.8159,23.8087,23.8087,28800.0
2005-07-29 13:25:00,33.12,33.12,33.1,33.1,33200.0,23.8087,23.8087,23.7943,23.7943,33200.0
2005-07-29 13:30:00,33.1,33.1,33.08,33.08,75800.0,23.7943,23.7943,23.7799,23.7799,75800.0
2005-07-29 13:35:00,33.08,33.09,33.01,33.01,55400.0,23.7799,23.7871,23.7296,23.7296,55400.0
2005-07-29 13:40:00,33.01,33.05,33.01,33.05,61200.0,23.7296,23.7583,23.7296,23.7583,61200.0
2005-07-29 13:45:00,33.05,33.07,33.05,33.07,87400.0,23.7583,23.7727,23.7583,23.7727,87400.0
2005-07-29 13:50:00,33.07,33.08,33.06,33.06,56600.0,23.7727,23.7799,23.7655,23.7655,56600.0
2005-07-29 13:55:00,33.07,33.08,33.04,33.05,43800.0,23.7727,23.7799,23.7512,23.7583,43800.0
2005-07-29 14:00:00,33.04,33.07,33.04,33.07,39200.0,23.7512,23.7727,23.7512,23.7727,39200.0
2005-07-29 14:05:00,33.07,33.15,33.06,33.15,51800.0,23.7727,23.8302,23.7655,23.8302,51800.0
2005-07-29 14:10:00,33.15,33.16,33.15,33.15,49400.0,23.8302,23.8374,23.8302,23.8302,49400.0
2005-07-29 14:15:00,33.15,33.17,33.15,33.17,40400.0,23.8302,23.8446,23.8302,23.8446,40400.0
2005-07-29 14:20:00,33.18,33.2,33.17,33.2,101400.0,23.8518,23.8662,23.8446,23.8662,101400.0
2005-07-29 14:25:00,33.2,33.21,33.2,33.2,51800.0,23.8662,23.8734,23.8662,23.8662,51800.0
2005-07-29 14:30:00,33.2,33.21,33.2,33.2,83200.0,23.8662,23.8734,23.8662,23.8662,83200.0
2005-07-29 14:35:00,33.2,33.21,33.2,33.2,21400.0,23.8662,23.8734,23.8662,23.8662,21400.0
2005-07-29 14:40:00,33.2,33.2,33.16,33.16,57000.0,23.8662,23.8662,23.8374,23.8374,57000.0
2005-07-29 14:45:00,33.16,33.18,33.15,33.17,61000.0,23.8374,23.8518,23.8302,23.8446,61000.0
2005-07-29 14:50:00,33.17,33.19,33.17,33.18,50000.0,23.8446,23.859,23.8446,23.8518,50000.0
2005-07-29 14:55:00,33.18,33.19,33.18,33.18,83200.0,23.8518,23.859,23.8518,23.8518,83200.0
2005-07-29 15:00:00,33.17,33.18,33.13,33.13,75400.0,23.8446,23.8518,23.8159,23.8159,75400.0
2005-07-29 15:05:00,33.12,33.16,33.11,33.13,94800.0,23.8087,23.8374,23.8015,23.8159,94800.0
2005-07-29 15:10:00,33.13,33.15,33.1,33.12,36400.0,23.8159,23.8302,23.7943,23.8087,36400.0
2005-07-29 15:15:00,33.12,33.12,33.02,33.05,62200.0,23.8087,23.8087,23.7368,23.7583,62200.0
2005-07-29 15:20:00,33.05,33.1,33.05,33.1,58200.0,23.7583,23.7943,23.7583,23.7943,58200.0
2005-07-29 15:25:00,33.09,33.1,33.03,33.03,62600.0,23.7871,23.7943,23.744,23.744,62600.0
2005-07-29 15:30:00,33.03,33.1,33.01,33.09,106400.0,23.744,23.7943,23.7296,23.7871,106400.0
2005-07-29 15:35:00,33.09,33.1,33.08,33.1,69600.0,23.7871,23.7943,23.7799,23.7943,69600.0
2005-07-29 15:40:00,33.1,33.1,33.02,33.02,80800.0,23.7943,23.7943,23.7368,23.7368,80800.0
2005-07-29 15:45:00,33.02,33.07,33.01,33.06,148600.0,23.7368,23.7727,23.7296,23.7655,148600.0
2005-07-29 15:50:00,33.06,33.06,33.04,33.06,79600.0,23.7655,23.7655,23.7512,23.7655,79600.0
2005-07-29 15:55:00,33.06,33.13,33.06,33.13,343400.0,23.7655,23.8159,23.7655,23.8159,343400.0
2005-08-01 09:30:00,33.12,33.13,33.02,33.02,131400.0,23.8087,23.8159,23.7368,23.7368,131400.0
2005-08-01 09:35:00,33.01,33.03,32.95,32.99,93600.0,23.7296,23.744,23.6865,23.7152,93600.0
2005-08-01 09:40:00,33.04,33.12,33.02,33.05,61000.0,23.7512,23.8087,23.7368,23.7583,61000.0
2005-08-01 09:45:00,33.07,33.14,33.03,33.13,69000.0,23.7727,23.823,23.744,23.8159,69000.0
2005-08-01 09:50:00,33.13,33.19,33.13,33.19,66000.0,23.8159,23.859,23.8159,23.859,66000.0
2005-08-01 09:55:00,33.19,33.19,33.08,33.1,43800.0,23.859,23.859,23.7799,23.7943,43800.0
2005-08-01 10:00:00,33.11,33.13,33.04,33.05,66800.0,23.8015,23.8159,23.7512,23.7583,66800.0
2005-08-01 10:05:00,33.04,33.04,32.84,32.88,172400.0,23.7512,23.7512,23.6074,23.6361,172400.0
2005-08-01 10:10:00,32.88,32.93,32.85,32.88,93400.0,23.6361,23.6721,23.6146,23.6361,93400.0
2005-08-01 10:15:00,32.88,32.99,32.88,32.93,44000.0,23.6361,23.7152,23.6361,23.6721,44000.0
2005-08-01 10:20:00,32.94,32.96,32.91,32.92,70600.0,23.6793,23.6936,23.6577,23.6649,70600.0
2005-08-01 10:25:00,32.91,32.92,32.85,32.88,69200.0,23.6577,23.6649,23.6146,23.6361,69200.0
2005-08-01 10:30:00,32.88,32.91,32.85,32.85,54800.0,23.6361,23.6577,23.6146,23.6146,54800.0
2005-08-01 10:35:00,32.85,32.85,32.81,32.84,120200.0,23.6146,23.6146,23.5858,23.6074,120200.0
2005-08-01 10:40:00,32.83,32.84,32.75,32.76,72200.0,23.6002,23.6074,23.5427,23.5499,72200.0
2005-08-01 10:45:00,32.75,32.76,32.68,32.68,220000.0,23.5427,23.5499,23.4924,23.4924,220000.0
2005-08-01 10:50:00,32.69,32.7,32.63,32.63,225400.0,23.4996,23.5067,23.4564,23.4564,225400.0
2005-08-01 10:55:00,32.64,32.68,32.63,32.68,109600.0,23.4636,23.4924,23.4564,23.4924,109600.0
2005-08-01 11:00:00,32.68,32.77,32.68,32.77,85000.0,23.4924,23.5571,23.4924,23.5571,85000.0
2005-08-01 11:05:00,32.77,32.82,32.74,32.76,136200.0,23.5571,23.593,23.5355,23.5499,136200.0
2005-08-01 11:10:00,32.76,32.76,32.69,32.69,67800.0,23.5499,23.5499,23.4996,23.4996,67800.0
2005-08-01 11:15:00,32.68,32.76,32.68,32.76,136600.0,23.4924,23.5499,23.4924,23.5499,136600.0
2005-08-01 11:20:00,32.76,32.83,32.76,32.83,39600.0,23.5499,23.6002,23.5499,23.6002,39600.0
2005-08-01 11:25:00,32.83,32.85,32.83,32.85,88400.0,23.6002,23.6146,23.6002,23.6146,88400.0
2005-08-01 11:30:00,32.85,32.91,32.85,32.91,38600.0,23.6146,23.6577,23.6146,23.6577,38600.0
2005-08-01 11:35:00,32.91,32.92,32.9,32.91,54000.0,23.6577,23.6649,23.6505,23.6577,54000.0
2005-08-01 11:40:00,32.91,32.95,32.89,32.95,31000.0,23.6577,23.6865,23.6433,23.6865,31000.0
2005-08-01 11:45:00,32.95,32.95,32.9,32.9,38600.0,23.6865,23.6865,23.6505,23.6505,38600.0
2005-08-01 11:50:00,32.9,32.94,32.9,32.91,30600.0,23.6505,23.6793,23.6505,23.6577,30600.0
2005-08-01 11:55:00,32.91,32.94,32.91,32.93,42400.0,23.6577,23.6793,23.6577,23.6721,42400.0
2005-08-01 12:00:00,32.94,32.99,32.94,32.98,39800.0,23.6793,23.7152,23.6793,23.708,39800.0
2005-08-01 12:05:00,32.98,32.99,32.96,32.99,24400.0,23.708,23.7152,23.6936,23.7152,24400.0
2005-08-01 12:10:00,32.99,32.99,32.95,32.98,53200.0,23.7152,23.7152,23.6865,23.708,53200.0
2005-08-01 12:15:00,32.97,32.98,32.96,32.96,41200.0,23.7008,23.708,23.6936,23.6936,41200.0
2005-08-01 12:20:00,32.96,32.96,32.91,32.92,32800.0,23.6936,23.6936,23.6577,23.6649,32800.0
2005-08-01 12:25:00,32.92,32.94,32.91,32.91,52000.0,23.6649,23.6793,23.6577,23.6577,52000.0
2005-08-01 12:30:00,32.92,32.92,32.88,32.9,37400.0,23.6649,23.6649,23.6361,23.6505,37400.0
2005-08-01 12:35:00,32.9,32.9,32.86,32.88,27000.0,23.6505,23.6505,23.6218,23.6361,27000.0
2005-08-01 12:40:00,32.88,32.88,32.87,32.87,22000.0,23.6361,23.6361,23.6289,23.6289,22000.0
2005-08-01 12:45:00,32.87,32.87,32.83,32.84,51000.0,23.6289,23.6289,23.6002,23.6074,51000.0
2005-08-01 12:50:00,32.84,32.84,32.84,32.84,38400.0,23.6074,23.6074,23.6074,23.6074,38400.0
2005-08-01 12:55:00,32.84,32.85,32.84,32.84,31000.0,23.6074,23.6146,23.6074,23.6074,31000.0
2005-08-01 13:00:00,32.84,32.88,32.84,32.88,80200.0,23.6074,23.6361,23.6074,23.6361,80200.0
2005-08-01 13:05:00,32.88,32.88,32.85,32.85,27000.0,23.6361,23.6361,23.6146,23.6146,27000.0
2005-08-01 13:10:00,32.85,32.86,32.84,32.85,22600.0,23.6146,23.6218,23.6074,23.6146,22600.0
2005-08-01 13:15:00,32.86,32.86,32.84,32.85,27000.0,23.6218,23.6218,23.6074,23.6146,27000.0
2005-08-01 13:20:00,32.85,32.87,32.84,32.86,38400.0,23.6146,23.6289,23.6074,23.6218,38400.0
2005-08-01 13:25:00,32.85,32.89,32.85,32.88,19000.0,23.6146,23.6433,23.6146,23.6361,19000.0
2005-08-01 13:30:00,32.88,32.9,32.85,32.85,28600.0,23.6361,23.6505,23.6146,23.6146,28600.0
2005-08-01 13:35:00,32.85,32.88,32.85,32.88,19800.0,23.6146,23.6361,23.6146,23.6361,19800.0
2005-08-01 13:40:00,32.88,32.88,32.85,32.85,43400.0,23.6361,23.6361,23.6146,23.6146,43400.0
2005-08-01 13:45:00,32.85,32.85,32.83,32.84,61000.0,23.6146,23.6146,23.6002,23.6074,61000.0
2005-08-01 13:50:00,32.83,32.85,32.82,32.84,55400.0,23.6002,23.6146,23.593,23.6074,55400.0
2005-08-01 13:55:00,32.84,32.84,32.81,32.82,35200.0,23.6074,23.6074,23.5858,23.593,35200.0
2005-08-01 14:00:00,32.81,32.85,32.81,32.85,53800.0,23.5858,23.6146,23.5858,23.6146,53800.0
2005-08-01 14:05:00,32.85,32.85,32.83,32.85,56000.0,23.6146,23.6146,23.6002,23.6146,56000.0
2005-08-01 14:10:00,32.85,32.91,32.84,32.88,50000.0,23.6146,23.6577,23.6074,23.6361,50000.0
2005-08-01 14:15:00,32.89,32.9,32.87,32.87,57400.0,23.6433,23.6505,23.6289,23.6289,57400.0
2005-08-01 14:20:00,32.87,32.88,32.86,32.87,46600.0,23.6289,23.6361,23.6218,23.6289,46600.0
2005-08-01 14:25:00,32.87,32.9,32.86,32.89,182800.0,23.6289,23.6505,23.6218,23.6433,182800.0
2005-08-01 14:30:00,32.89,32.92,32.87,32.91,130000.0,23.6433,23.6649,23.6289,23.6577,130000.0
2005-08-01 14:35:00,32.92,33.0,32.9,32.99,105200.0,23.6649,23.7224,23.6505,23.7152,105200.0
2005-08-01 14:40:00,32.99,33.0,32.99,33.0,111000.0,23.7152,23.7224,23.7152,23.7224,111000.0
2005-08-01 14:45:00,33.0,33.06,33.0,33.02,125800.0,23.7224,23.7655,23.7224,23.7368,125800.0
2005-08-01 14:50:00,33.02,33.02,32.99,33.01,106800.0,23.7368,23.7368,23.7152,23.7296,106800.0
2005-08-01 14:55:00,33.01,33.12,33.01,33.12,91800.0,23.7296,23.8087,23.7296,23.8087,91800.0
2005-08-01 15:00:00,33.12,33.12,33.09,33.12,108600.0,23.8087,23.8087,23.7871,23.8087,108600.0
2005-08-01 15:05:00,33.11,33.12,33.09,33.1,85400.0,23.8015,23.8087,23.7871,23.7943,85400.0
2005-08-01 15:10:00,33.1,33.11,33.1,33.1,162200.0,23.7943,23.8015,23.7943,23.7943,162200.0
2005-08-01 15:15:00,33.1,33.11,33.09,33.1,52000.0,23.7943,23.8015,23.7871,23.7943,52000.0
2005-08-01 15:20:00,33.11,33.12,33.1,33.1,78800.0,23.8015,23.8087,23.7943,23.7943,78800.0
2005-08-01 15:25:00,33.1,33.11,33.08,33.1,44400.0,23.7943,23.8015,23.7799,23.7943,44400.0
2005-08-01 15:30:00,33.1,33.12,33.1,33.12,70000.0,23.7943,23.8087,23.7943,23.8087,70000.0
2005-08-01 15:35:00,33.11,33.12,33.09,33.12,107000.0,23.8015,23.8087,23.7871,23.8087,107000.0
2005-08-01 15:40:00,33.12,33.12,33.07,33.08,54200.0,23.8087,23.8087,23.7727,23.7799,54200.0
2005-08-01 15:45:00,33.08,33.1,33.07,33.1,103000.0,23.7799,23.7943,23.7727,23.7943,103000.0
2005-08-01 15:50:00,33.1,33.1,33.02,33.02,114400.0,23.7943,23.7943,23.7368,23.7368,114400.0
2005-08-01 15:55:00,33.03,33.06,33.02,33.05,174400.0,23.744,23.7655,23.7368,23.7583,174400.0
2005-08-02 09:30:00,33.06,33.13,33.03,33.03,134800.0,23.7655,23.8159,23.744,23.744,134800.0
2005-08-02 09:35:00,33.06,33.06,32.82,32.83,109400.0,23.7655,23.7655,23.593,23.6002,109400.0
2005-08-02 09:40:00,32.81,32.89,32.74,32.83,130000.0,23.5858,23.6433,23.5355,23.6002,130000.0
2005-08-02 09:45:00,32.83,32.97,32.83,32.95,128400.0,23.6002,23.7008,23.6002,23.6865,128400.0
2005-08-02 09:50:00,32.96,32.96,32.87,32.93,58400.0,23.6936,23.6936,23.6289,23.6721,58400.0
2005-08-02 09:55:00,32.94,33.01,32.94,32.94,93000.0,23.6793,23.7296,23.6793,23.6793,93000.0
2005-08-02 10:00:00,32.94,33.09,32.94,33.08,115600.0,23.6793,23.7871,23.6793,23.7799,115600.0
2005-08-02 10:05:00,33.09,33.22,33.09,33.18,92800.0,23.7871,23.8806,23.7871,23.8518,92800.0
2005-08-02 10:10:00,33.2,33.24,33.13,33.13,69800.0,23.8662,23.8949,23.8159,23.8159,69800.0
2005-08-02 10:15:00,33.13,33.29,33.12,33.26,103600.0,23.8159,23.9309,23.8087,23.9093,103600.0
2005-08-02 10:20:00,33.27,33.29,33.26,33.28,52600.0,23.9165,23.9309,23.9093,23.9237,52600.0
2005-08-02 10:25:00,33.28,33.31,33.23,33.23,101600.0,23.9237,23.9452,23.8877,23.8877,101600.0
2005-08-02 10:30:00,33.23,33.25,33.21,33.23,91000.0,23.8877,23.9021,23.8734,23.8877,91000.0
2005-08-02 10:35:00,33.23,33.31,33.23,33.27,49200.0,23.8877,23.9452,23.8877,23.9165,49200.0
2005-08-02 10:40:00,33.27,33.29,33.24,33.27,60600.0,23.9165,23.9309,23.8949,23.9165,60600.0
2005-08-02 10:45:00,33.27,33.3,33.23,33.24,58800.0,23.9165,23.9381,23.8877,23.8949,58800.0
2005-08-02 10:50:00,33.24,33.24,33.15,33.16,118200.0,23.8949,23.8949,23.8302,23.8374,118200.0
2005-08-02 10:55:00,33.16,33.19,33.1,33.1,53000.0,23.8374,23.859,23.7943,23.7943,53000.0
2005-08-02 11:00:00,33.1,33.15,33.1,33.13,57400.0,23.7943,23.8302,23.7943,23.8159,57400.0
2005-08-02 11:05:00,33.13,33.13,33.1,33.1,23200.0,23.8159,23.8159,23.7943,23.7943,23200.0
2005-08-02 11:10:00,33.11,33.12,33.1,33.1,22000.0,23.8015,23.8087,23.7943,23.7943,22000.0
2005-08-02 11:15:00,33.1,33.1,33.1,33.1,14400.0,23.7943,23.7943,23.7943,23.7943,14400.0
2005-08-02 11:20:00,33.1,33.1,33.09,33.09,29200.0,23.7943,23.7943,23.7871,23.7871,29200.0
2005-08-02 11:25:00,33.09,33.09,33.06,33.07,84000.0,23.7871,23.7871,23.7655,23.7727,84000.0
2005-08-02 11:30:00,33.08,33.08,33.06,33.07,38400.0,23.7799,23.7799,23.7655,23.7727,38400.0
2005-08-02 11:35:00,33.07,33.1,33.07,33.09,21600.0,23.7727,23.7943,23.7727,23.7871,21600.0
2005-08-02 11:40:00,33.09,33.1,33.08,33.1,22800.0,23.7871,23.7943,23.7799,23.7943,22800.0
2005-08-02 11:45:00,33.1,33.11,33.04,33.04,33600.0,23.7943,23.8015,23.7512,23.7512,33600.0
2005-08-02 11:50:00,33.04,33.08,33.03,33.07,42000.0,23.7512,23.7799,23.744,23.7727,42000.0
2005-08-02 11:55:00,33.1,33.1,33.03,33.04,52000.0,23.7943,23.7943,23.744,23.7512,52000.0
2005-08-02 12:00:00,33.04,33.08,33.03,33.05,46400.0,23.7512,23.7799,23.744,23.7583,46400.0
2005-08-02 12:05:00,33.06,33.06,33.02,33.02,43400.0,23.7655,23.7655,23.7368,23.7368,43400.0
2005-08-02 12:10:00,33.02,33.02,32.98,33.0,27400.0,23.7368,23.7368,23.708,23.7224,27400.0
2005-08-02 12:15:00,33.0,33.02,32.98,32.99,49800.0,23.7224,23.7368,23.708,23.7152,49800.0
2005-08-02 12:20:00,33.0,33.04,32.99,33.02,136600.0,23.7224,23.7512,23.7152,23.7368,136600.0
2005-08-02 12:25:00,33.02,33.05,33.02,33.03,56000.0,23.7368,23.7583,23.7368,23.744,56000.0
2005-08-02 12:30:00,33.03,33.04,33.01,33.01,25400.0,23.744,23.7512,23.7296,23.7296,25400.0
2005-08-02 12:35:00,33.0,33.02,32.96,32.96,41600.0,23.7224,23.7368,23.6936,23.6936,41600.0
2005-08-02 12:40:00,32.96,32.96,32.94,32.94,28600.0,23.6936,23.6936,23.6793,23.6793,28600.0
2005-08-02 12:45:00,32.94,32.94,32.93,32.93,48800.0,23.6793,23.6793,23.6721,23.6721,48800.0
2005-08-02 12:50:00,32.93,32.93,32.9,32.9,122400.0,23.6721,23.6721,23.6505,23.6505,122400.0
2005-08-02 12:55:00,32.9,32.9,32.88,32.88,31400.0,23.6505,23.6505,23.6361,23.6361,31400.0
2005-08-02 13:00:00,32.88,32.88,32.85,32.87,72200.0,23.6361,23.6361,23.6146,23.6289,72200.0
2005-08-02 13:05:00,32.87,32.87,32.84,32.85,98800.0,23.6289,23.6289,23.6074,23.6146,98800.0
2005-08-02 13:10:00,32.85,32.88,32.85,32.88,86600.0,23.6146,23.6361,23.6146,23.6361,86600.0
2005-08-02 13:15:00,32.88,32.91,32.86,32.91,151600.0,23.6361,23.6577,23.6218,23.6577,151600.0
2005-08-02 13:20:00,32.91,32.98,32.91,32.97,50800.0,23.6577,23.708,23.6577,23.7008,50800.0
2005-08-02 13:25:00,32.97,32.99,32.97,32.99,23200.0,23.7008,23.7152,23.7008,23.7152,23200.0
2005-08-02 13:30:00,33.0,33.0,32.99,33.0,19800.0,23.7224,23.7224,23.7152,23.7224,19800.0
2005-08-02 13:35:00,33.0,33.02,32.99,32.99,27000.0,23.7224,23.7368,23.7152,23.7152,27000.0
2005-08-02 13:40:00,32.99,32.99,32.97,32.97,15000.0,23.7152,23.7152,23.7008,23.7008,15000.0
2005-08-02 13:45:00,32.97,32.98,32.95,32.96,37200.0,23.7008,23.708,23.6865,23.6936,37200.0
2005-08-02 13:50:00,32.96,32.97,32.94,32.95,45000.0,23.6936,23.7008,23.6793,23.6865,45000.0
2005-08-02 13:55:00,32.95,32.96,32.94,32.95,35600.0,23.6865,23.6936,23.6793,23.6865,35600.0
2005-08-02 14:00:00,32.95,33.01,32.95,33.01,42000.0,23.6865,23.7296,23.6865,23.7296,42000.0
2005-08-02 14:05:00,33.0,33.0,32.98,32.98,23000.0,23.7224,23.7224,23.708,23.708,23000.0
2005-08-02 14:10:00,32.98,33.04,32.98,33.04,39000.0,23.708,23.7512,23.708,23.7512,39000.0
2005-08-02 14:15:00,33.04,33.04,33.02,33.02,55000.0,23.7512,23.7512,23.7368,23.7368,55000.0
2005-08-02 14:20:00,33.02,33.05,33.02,33.03,39200.0,23.7368,23.7583,23.7368,23.744,39200.0
2005-08-02 14:25:00,33.02,33.04,33.02,33.02,20000.0,23.7368,23.7512,23.7368,23.7368,20000.0
2005-08-02 14:30:00,33.01,33.05,33.0,33.04,84600.0,23.7296,23.7583,23.7224,23.7512,84600.0
2005-08-02 14:35:00,33.05,33.05,33.02,33.04,83200.0,23.7583,23.7583,23.7368,23.7512,83200.0
2005-08-02 14:40:00,33.04,33.08,33.04,33.08,138200.0,23.7512,23.7799,23.7512,23.7799,138200.0
2005-08-02 14:45:00,33.08,33.09,33.06,33.08,99000.0,23.7799,23.7871,23.7655,23.7799,99000.0
2005-08-02 14:50:00,33.08,33.13,33.08,33.12,74000.0,23.7799,23.8159,23.7799,23.8087,74000.0
2005-08-02 14:55:00,33.12,33.12,33.09,33.1,69000.0,23.8087,23.8087,23.7871,23.7943,69000.0
2005-08-02 15:00:00,33.1,33.1,33.02,33.02,43400.0,23.7943,23.7943,23.7368,23.7368,43400.0
2005-08-02 15:05:00,33.02,33.04,33.01,33.04,28000.0,23.7368,23.7512,23.7296,23.7512,28000.0
2005-08-02 15:10:00,33.03,33.04,32.99,32.99,36000.0,23.744,23.7512,23.7152,23.7152,36000.0
2005-08-02 15:15:00,32.99,33.01,32.99,33.01,57400.0,23.7152,23.7296,23.7152,23.7296,57400.0
2005-08-02 15:20:00,33.01,33.01,32.99,32.99,27400.0,23.7296,23.7296,23.7152,23.7152,27400.0
2005-08-02 15:25:00,32.99,33.01,32.99,32.99,29800.0,23.7152,23.7296,23.7152,23.7152,29800.0
2005-08-02 15:30:00,32.99,33.02,32.99,33.02,35000.0,23.7152,23.7368,23.7152,23.7368,35000.0
2005-08-02 15:35:00,33.02,33.04,33.01,33.04,53800.0,23.7368,23.7512,23.7296,23.7512,53800.0
2005-08-02 15:40:00,33.04,33.05,33.03,33.05,46200.0,23.7512,23.7583,23.744,23.7583,46200.0
2005-08-02 15:45:00,33.05,33.07,33.04,33.07,63000.0,23.7583,23.7727,23.7512,23.7727,63000.0
2005-08-02 15:50:00,33.07,33.08,33.04,33.04,104200.0,23.7727,23.7799,23.7512,23.7512,104200.0
2005-08-02 15:55:00,33.04,33.06,33.04,33.04,116600.0,23.7512,23.7655,23.7512,23.7512,116600.0
2005-08-03 09:30:00,33.04,33.04,32.87,32.94,114400.0,23.7512,23.7512,23.6289,23.6793,114400.0
2005-08-03 09:35:00,32.93,32.93,32.87,32.87,58600.0,23.6721,23.6721,23.6289,23.6289,58600.0
2005-08-03 09:40:00,32.87,32.95,32.86,32.94,60000.0,23.6289,23.6865,23.6218,23.6793,60000.0
2005-08-03 09:45:00,32.95,32.98,32.91,32.97,75000.0,23.6865,23.708,23.6577,23.7008,75000.0
2005-08-03 09:50:00,32.97,32.99,32.93,32.97,60400.0,23.7008,23.7152,23.6721,23.7008,60400.0
2005-08-03 09:55:00,32.95,33.05,32.95,32.99,107400.0,23.6865,23.7583,23.6865,23.7152,107400.0
2005-08-03 10:00:00,32.98,33.02,32.98,32.99,95600.0,23.708,23.7368,23.708,23.7152,95600.0
2005-08-03 10:05:00,33.0,33.0,32.96,32.99,48400.0,23.7224,23.7224,23.6936,23.7152,48400.0
2005-08-03 10:10:00,32.98,32.99,32.91,32.91,25800.0,23.708,23.7152,23.6577,23.6577,25800.0
2005-08-03 10:15:00,32.89,32.91,32.81,32.82,160200.0,23.6433,23.6577,23.5858,23.593,160200.0
2005-08-03 10:20:00,32.84,32.86,32.8,32.8,125600.0,23.6074,23.6218,23.5786,23.5786,125600.0
2005-08-03 10:25:00,32.8,32.81,32.79,32.8,267600.0,23.5786,23.5858,23.5714,23.5786,267600.0
2005-08-03 10:30:00,32.8,32.84,32.72,32.82,165400.0,23.5786,23.6074,23.5211,23.593,165400.0
2005-08-03 10:35:00,32.81,32.82,32.76,32.76,42000.0,23.5858,23.593,23.5499,23.5499,42000.0
2005-08-03 10:40:00,32.76,32.81,32.76,32.77,71200.0,23.5499,23.5858,23.5499,23.5571,71200.0
2005-08-03 10:45:00,32.77,32.77,32.76,32.77,88800.0,23.5571,23.5571,23.5499,23.5571,88800.0
2005-08-03 10:50:00,32.77,32.81,32.77,32.81,76400.0,23.5571,23.5858,23.5571,23.5858,76400.0
2005-08-03 10:55:00,32.81,32.82,32.78,32.79,120000.0,23.5858,23.593,23.5643,23.5714,120000.0
2005-08-03 11:00:00,32.79,32.79,32.76,32.77,43800.0,23.5714,23.5714,23.5499,23.5571,43800.0
2005-08-03 11:05:00,32.79,32.79,32.77,32.77,22600.0,23.5714,23.5714,23.5571,23.5571,22600.0
2005-08-03 11:10:00,32.77,32.77,32.74,32.74,32000.0,23.5571,23.5571,23.5355,23.5355,32000.0
2005-08-03 11:15:00,32.74,32.78,32.74,32.77,49800.0,23.5355,23.5643,23.5355,23.5571,49800.0
2005-08-03 11:20:00,32.77,32.79,32.77,32.79,27200.0,23.5571,23.5714,23.5571,23.5714,27200.0
2005-08-03 11:25:00,32.79,32.79,32.75,32.76,19600.0,23.5714,23.5714,23.5427,23.5499,19600.0
2005-08-03 11:30:00,32.76,32.78,32.74,32.78,69000.0,23.5499,23.5643,23.5355,23.5643,69000.0
2005-08-03 11:35:00,32.78,32.79,32.77,32.79,19600.0,23.5643,23.5714,23.5571,23.5714,19600.0
2005-08-03 11:40:00,32.79,32.8,32.77,32.79,31000.0,23.5714,23.5786,23.5571,23.5714,31000.0
2005-08-03 11:45:00,32.79,32.8,32.77,32.77,15400.0,23.5714,23.5786,23.5571,23.5571,15400.0
2005-08-03 11:50:00,32.77,32.77,32.76,32.77,10400.0,23.5571,23.5571,23.5499,23.5571,10400.0
2005-08-03 11:55:00,32.77,32.77,32.75,32.77,13000.0,23.5571,23.5571,23.5427,23.5571,13000.0
2005-08-03 12:00:00,32.77,32.77,32.75,32.75,4400.0,23.5571,23.5571,23.5427,23.5427,4400.0
2005-08-03 12:05:00,32.75,32.76,32.72,32.76,39200.0,23.5427,23.5499,23.5211,23.5499,39200.0
2005-08-03 12:10:00,32.76,32.76,32.73,32.76,39000.0,23.5499,23.5499,23.5283,23.5499,39000.0
2005-08-03 12:15:00,32.76,32.77,32.76,32.77,11000.0,23.5499,23.5571,23.5499,23.5571,11000.0
2005-08-03 12:20:00,32.77,32.79,32.75,32.78,32400.0,23.5571,23.5714,23.5427,23.5643,32400.0
2005-08-03 12:25:00,32.78,32.83,32.77,32.79,134000.0,23.5643,23.6002,23.5571,23.5714,134000.0
2005-08-03 12:30:00,32.79,32.83,32.77,32.83,40000.0,23.5714,23.6002,23.5571,23.6002,40000.0
2005-08-03 12:35:00,32.83,32.85,32.77,32.79,116600.0,23.6002,23.6146,23.5571,23.5714,116600.0
2005-08-03 12:40:00,32.77,32.77,32.7,32.77,95400.0,23.5571,23.5571,23.5067,23.5571,95400.0
2005-08-03 12:45:00,32.77,32.77,32.74,32.74,35600.0,23.5571,23.5571,23.5355,23.5355,35600.0
2005-08-03 12:50:00,32.74,32.75,32.71,32.72,97000.0,23.5355,23.5427,23.5139,23.5211,97000.0
2005-08-03 12:55:00,32.73,32.74,32.72,32.73,30400.0,23.5283,23.5355,23.5211,23.5283,30400.0
2005-08-03 13:00:00,32.74,32.75,32.72,32.72,35200.0,23.5355,23.5427,23.5211,23.5211,35200.0
2005-08-03 13:05:00,32.73,32.73,32.71,32.73,46400.0,23.5283,23.5283,23.5139,23.5283,46400.0
2005-08-03 13:10:00,32.73,32.73,32.7,32.7,75800.0,23.5283,23.5283,23.5067,23.5067,75800.0
2005-08-03 13:15:00,32.7,32.74,32.69,32.74,69000.0,23.5067,23.5355,23.4996,23.5355,69000.0
2005-08-03 13:20:00,32.74,32.74,32.72,32.72,55400.0,23.5355,23.5355,23.5211,23.5211,55400.0
2005-08-03 13:25:00,32.72,32.73,32.72,32.73,58400.0,23.5211,23.5283,23.5211,23.5283,58400.0
2005-08-03 13:30:00,32.73,32.73,32.63,32.63,95200.0,23.5283,23.5283,23.4564,23.4564,95200.0
2005-08-03 13:35:00,32.65,32.68,32.65,32.67,60200.0,23.4708,23.4924,23.4708,23.4852,60200.0
2005-08-03 13:40:00,32.67,32.7,32.66,32.7,30200.0,23.4852,23.5067,23.478,23.5067,30200.0
2005-08-03 13:45:00,32.7,32.7,32.68,32.68,16000.0,23.5067,23.5067,23.4924,23.4924,16000.0
2005-08-03 13:50:00,32.68,32.68,32.66,32.66,46200.0,23.4924,23.4924,23.478,23.478,46200.0
2005-08-03 13:55:00,32.66,32.66,32.62,32.63,81400.0,23.478,23.478,23.4492,23.4564,81400.0
2005-08-03 14:00:00,32.63,32.65,32.63,32.65,123600.0,23.4564,23.4708,23.4564,23.4708,123600.0
2005-08-03 14:05:00,32.65,32.65,32.63,32.63,56600.0,23.4708,23.4708,23.4564,23.4564,56600.0
2005-08-03 14:10:00,32.63,32.8,32.58,32.63,148600.0,23.4564,23.5786,23.4205,23.4564,148600.0
2005-08-03 14:15:00,32.63,32.67,32.63,32.66,48600.0,23.4564,23.4852,23.4564,23.478,48600.0
2005-08-03 14:20:00,32.66,32.66,32.59,32.62,89600.0,23.478,23.478,23.4277,23.4492,89600.0
2005-08-03 14:25:00,32.62,32.63,32.6,32.63,44600.0,23.4492,23.4564,23.4349,23.4564,44600.0
2005-08-03 14:30:00,32.63,32.7,32.63,32.68,166600.0,23.4564,23.5067,23.4564,23.4924,166600.0
2005-08-03 14:35:00,32.68,32.74,32.66,32.73,81600.0,23.4924,23.5355,23.478,23.5283,81600.0
2005-08-03 14:40:00,32.73,32.74,32.69,32.71,128000.0,23.5283,23.5355,23.4996,23.5139,128000.0
2005-08-03 14:45:00,32.71,32.71,32.68,32.68,62800.0,23.5139,23.5139,23.4924,23.4924,62800.0
2005-08-03 14:50:00,32.68,32.72,32.66,32.67,98800.0,23.4924,23.5211,23.478,23.4852,98800.0
2005-08-03 14:55:00,32.67,32.67,32.64,32.65,64000.0,23.4852,23.4852,23.4636,23.4708,64000.0
2005-08-03 15:00:00,32.66,32.66,32.62,32.63,68000.0,23.478,23.478,23.4492,23.4564,68000.0
2005-08-03 15:05:00,32.63,32.63,32.6,32.63,72400.0,23.4564,23.4564,23.4349,23.4564,72400.0
2005-08-03 15:10:00,32.63,32.63,32.62,32.63,49400.0,23.4564,23.4564,23.4492,23.4564,49400.0
2005-08-03 15:15:00,32.63,32.63,32.61,32.63,90600.0,23.4564,23.4564,23.442,23.4564,90600.0
2005-08-03 15:20:00,32.63,32.63,32.6,32.6,86000.0,23.4564,23.4564,23.4349,23.4349,86000.0
2005-08-03 15:25:00,32.6,32.61,32.58,32.59,110600.0,23.4349,23.442,23.4205,23.4277,110600.0
2005-08-03 15:30:00,32.59,32.61,32.58,32.6,159800.0,23.4277,23.442,23.4205,23.4349,159800.0
2005-08-03 15:35:00,32.6,32.62,32.59,32.61,87800.0,23.4349,23.4492,23.4277,23.442,87800.0
2005-08-03 15:40:00,32.62,32.66,32.61,32.63,96400.0,23.4492,23.478,23.442,23.4564,96400.0
2005-08-03 15:45:00,32.63,32.7,32.63,32.69,95600.0,23.4564,23.5067,23.4564,23.4996,95600.0
2005-08-03 15:50:00,32.7,32.7,32.68,32.69,82000.0,23.5067,23.5067,23.4924,23.4996,82000.0
2005-08-03 15:55:00,32.69,32.71,32.69,32.7,142200.0,23.4996,23.5139,23.4996,23.5067,142200.0
2005-08-04 09:30:00,32.35,32.35,32.0,32.06,379800.0,23.2551,23.2551,23.0035,23.0467,379800.0
2005-08-04 09:35:00,32.06,32.35,31.75,32.18,349400.0,23.0467,23.2551,22.8238,23.1329,349400.0
2005-08-04 09:40:00,32.18,32.23,31.78,32.09,308000.0,23.1329,23.1689,22.8454,23.0682,308000.0
2005-08-04 09:45:00,32.1,32.12,32.0,32.04,330000.0,23.0754,23.0898,23.0035,23.0323,330000.0
2005-08-04 09:50:00,32.04,32.11,32.03,32.04,237800.0,23.0323,23.0826,23.0251,23.0323,237800.0
2005-08-04 09:55:00,32.04,32.04,31.9,31.98,237200.0,23.0323,23.0323,22.9317,22.9892,237200.0
2005-08-04 10:00:00,31.95,31.98,31.9,31.91,226000.0,22.9676,22.9892,22.9317,22.9388,226000.0
2005-08-04 10:05:00,31.9,31.94,31.88,31.88,136600.0,22.9317,22.9604,22.9173,22.9173,136600.0
2005-08-04 10:10:00,31.88,31.93,31.88,31.92,138400.0,22.9173,22.9532,22.9173,22.946,138400.0
2005-08-04 10:15:00,31.92,31.97,31.9,31.92,200000.0,22.946,22.982,22.9317,22.946,200000.0
2005-08-04 10:20:00,31.92,31.96,31.91,31.96,218600.0,22.946,22.9748,22.9388,22.9748,218600.0
2005-08-04 10:25:00,31.96,31.96,31.93,31.93,156600.0,22.9748,22.9748,22.9532,22.9532,156600.0
2005-08-04 10:30:00,31.93,32.07,31.93,32.02,151200.0,22.9532,23.0539,22.9532,23.0179,151200.0
2005-08-04 10:35:00,32.02,32.02,31.93,31.99,157000.0,23.0179,23.0179,22.9532,22.9964,157000.0
2005-08-04 10:40:00,32.01,32.02,31.99,31.99,70200.0,23.0107,23.0179,22.9964,22.9964,70200.0
2005-08-04 10:45:00,31.98,31.99,31.95,31.98,68000.0,22.9892,22.9964,22.9676,22.9892,68000.0
2005-08-04 10:50:00,31.98,32.01,31.97,31.99,23800.0,22.9892,23.0107,22.982,22.9964,23800.0
2005-08-04 10:55:00,31.99,32.0,31.97,31.98,48400.0,22.9964,23.0035,22.982,22.9892,48400.0
2005-08-04 11:00:00,31.99,32.02,31.98,31.98,71800.0,22.9964,23.0179,22.9892,22.9892,71800.0
2005-08-04 11:05:00,31.98,32.0,31.95,31.99,99000.0,22.9892,23.0035,22.9676,22.9964,99000.0
2005-08-04 11:10:00,31.99,31.99,31.96,31.98,60000.0,22.9964,22.9964,22.9748,22.9892,60000.0
2005-08-04 11:15:00,31.98,32.0,31.98,32.0,48200.0,22.9892,23.0035,22.9892,23.0035,48200.0
2005-08-04 11:20:00,32.0,32.0,31.99,32.0,53400.0,23.0035,23.0035,22.9964,23.0035,53400.0
2005-08-04 11:25:00,32.0,32.0,31.95,31.95,63400.0,23.0035,23.0035,22.9676,22.9676,63400.0
2005-08-04 11:30:00,31.94,31.95,31.89,31.89,105200.0,22.9604,22.9676,22.9245,22.9245,105200.0
2005-08-04 11:35:00,31.9,31.91,31.85,31.85,97200.0,22.9317,22.9388,22.8957,22.8957,97200.0
2005-08-04 11:40:00,31.85,31.87,31.8,31.8,88000.0,22.8957,22.9101,22.8598,22.8598,88000.0
2005-08-04 11:45:00,31.8,31.8,31.65,31.68,201200.0,22.8598,22.8598,22.7519,22.7735,201200.0
2005-08-04 11:50:00,31.68,31.76,31.57,31.74,239600.0,22.7735,22.831,22.6944,22.8166,239600.0
2005-08-04 11:55:00,31.75,31.79,31.65,31.68,155800.0,22.8238,22.8526,22.7519,22.7735,155800.0
2005-08-04 12:00:00,31.68,31.71,31.66,31.68,82400.0,22.7735,22.7951,22.7591,22.7735,82400.0
2005-08-04 12:05:00,31.67,31.68,31.63,31.65,139200.0,22.7663,22.7735,22.7376,22.7519,139200.0
2005-08-04 12:10:00,31.67,31.68,31.63,31.63,127600.0,22.7663,22.7735,22.7376,22.7376,127600.0
2005-08-04 12:15:00,31.63,31.63,31.59,31.61,122400.0,22.7376,22.7376,22.7088,22.7232,122400.0
2005-08-04 12:20:00,31.61,31.66,31.61,31.65,67800.0,22.7232,22.7591,22.7232,22.7519,67800.0
2005-08-04 12:25:00,31.66,31.67,31.64,31.66,61400.0,22.7591,22.7663,22.7448,22.7591,61400.0
2005-08-04 12:30:00,31.66,31.71,31.66,31.68,65000.0,22.7591,22.7951,22.7591,22.7735,65000.0
2005-08-04 12:35:00,31.68,31.77,31.68,31.77,72600.0,22.7735,22.8382,22.7735,22.8382,72600.0
2005-08-04 12:40:00,31.78,31.78,31.65,31.69,118800.0,22.8454,22.8454,22.7519,22.7807,118800.0
2005-08-04 12:45:00,31.68,31.7,31.61,31.61,144000.0,22.7735,22.7879,22.7232,22.7232,144000.0
2005-08-04 12:50:00,31.61,31.66,31.55,31.65,165200.0,22.7232,22.7591,22.6801,22.7519,165200.0
2005-08-04 12:55:00,31.63,31.63,31.52,31.53,148200.0,22.7376,22.7376,22.6585,22.6657,148200.0
2005-08-04 13:00:00,31.53,31.55,31.53,31.54,113600.0,22.6657,22.6801,22.6657,22.6729,113600.0
2005-08-04 13:05:00,31.55,31.56,31.54,31.56,202800.0,22.6801,22.6872,22.6729,22.6872,202800.0
2005-08-04 13:10:00,31.55,31.58,31.55,31.58,45800.0,22.6801,22.7016,22.6801,22.7016,45800.0
2005-08-04 13:15:00,31.57,31.58,31.53,31.55,82800.0,22.6944,22.7016,22.6657,22.6801,82800.0
2005-08-04 13:20:00,31.55,31.57,31.53,31.56,71200.0,22.6801,22.6944,22.6657,22.6872,71200.0
2005-08-04 13:25:00,31.56,31.56,31.52,31.54,144000.0,22.6872,22.6872,22.6585,22.6729,144000.0
2005-08-04 13:30:00,31.54,31.54,31.42,31.5,214600.0,22.6729,22.6729,22.5866,22.6441,214600.0
2005-08-04 13:35:00,31.52,31.53,31.5,31.52,78200.0,22.6585,22.6657,22.6441,22.6585,78200.0
2005-08-04 13:40:00,31.52,31.54,31.52,31.53,149600.0,22.6585,22.6729,22.6585,22.6657,149600.0
2005-08-04 13:45:00,31.53,31.6,31.52,31.6,169600.0,22.6657,22.716,22.6585,22.716,169600.0
2005-08-04 13:50:00,31.6,31.6,31.58,31.6,115000.0,22.716,22.716,22.7016,22.716,115000.0
2005-08-04 13:55:00,31.61,31.61,31.59,31.61,29600.0,22.7232,22.7232,22.7088,22.7232,29600.0
2005-08-04 14:00:00,31.6,31.61,31.6,31.61,86600.0,22.716,22.7232,22.716,22.7232,86600.0
2005-08-04 14:05:00,31.62,31.67,31.62,31.66,84600.0,22.7304,22.7663,22.7304,22.7591,84600.0
2005-08-04 14:10:00,31.66,31.68,31.61,31.63,114400.0,22.7591,22.7735,22.7232,22.7376,114400.0
2005-08-04 14:15:00,31.63,31.63,31.59,31.59,64800.0,22.7376,22.7376,22.7088,22.7088,64800.0
2005-08-04 14:20:00,31.58,31.61,31.56,31.59,116600.0,22.7016,22.7232,22.6872,22.7088,116600.0
2005-08-04 14:25:00,31.59,31.6,31.58,31.58,35800.0,22.7088,22.716,22.7016,22.7016,35800.0
2005-08-04 14:30:00,31.58,31.58,31.55,31.55,80200.0,22.7016,22.7016,22.6801,22.6801,80200.0
2005-08-04 14:35:00,31.55,31.55,31.51,31.51,155800.0,22.6801,22.6801,22.6513,22.6513,155800.0
2005-08-04 14:40:00,31.5,31.55,31.5,31.54,155400.0,22.6441,22.6801,22.6441,22.6729,155400.0
2005-08-04 14:45:00,31.54,31.55,31.53,31.54,89000.0,22.6729,22.6801,22.6657,22.6729,89000.0
2005-08-04 14:50:00,31.54,31.55,31.45,31.46,172200.0,22.6729,22.6801,22.6082,22.6154,172200.0
2005-08-04 14:55:00,31.46,31.52,31.46,31.52,131400.0,22.6154,22.6585,22.6154,22.6585,131400.0
2005-08-04 15:00:00,31.52,31.52,31.46,31.48,99400.0,22.6585,22.6585,22.6154,22.6297,99400.0
2005-08-04 15:05:00,31.48,31.53,31.48,31.52,170000.0,22.6297,22.6657,22.6297,22.6585,170000.0
2005-08-04 15:10:00,31.52,31.52,31.5,31.5,156600.0,22.6585,22.6585,22.6441,22.6441,156600.0
2005-08-04 15:15:00,31.5,31.55,31.5,31.55,163200.0,22.6441,22.6801,22.6441,22.6801,163200.0
2005-08-04 15:20:00,31.55,31.57,31.54,31.56,89400.0,22.6801,22.6944,22.6729,22.6872,89400.0
2005-08-04 15:25:00,31.57,31.64,31.56,31.64,134000.0,22.6944,22.7448,22.6872,22.7448,134000.0
2005-08-04 15:30:00,31.64,31.64,31.57,31.58,136400.0,22.7448,22.7448,22.6944,22.7016,136400.0
2005-08-04 15:35:00,31.59,31.65,31.58,31.64,133800.0,22.7088,22.7519,22.7016,22.7448,133800.0
2005-08-04 15:40:00,31.64,31.69,31.64,31.68,216400.0,22.7448,22.7807,22.7448,22.7735,216400.0
2005-08-04 15:45:00,31.68,31.72,31.67,31.7,188200.0,22.7735,22.8023,22.7663,22.7879,188200.0
2005-08-04 15:50:00,31.7,31.72,31.67,31.72,156200.0,22.7879,22.8023,22.7663,22.8023,156200.0
2005-08-04 15:55:00,31.72,31.72,31.68,31.68,372600.0,22.8023,22.8023,22.7735,22.7735,372600.0
2005-08-05 09:30:00,31.7,31.7,31.6,31.61,160200.0,22.7879,22.7879,22.716,22.7232,160200.0
2005-08-05 09:35:00,31.61,31.7,31.61,31.68,161600.0,22.7232,22.7879,22.7232,22.7735,161600.0
2005-08-05 09:40:00,31.63,31.68,31.59,31.61,125000.0,22.7376,22.7735,22.7088,22.7232,125000.0
2005-08-05 09:45:00,31.61,31.62,31.53,31.56,123200.0,22.7232,22.7304,22.6657,22.6872,123200.0
2005-08-05 09:50:00,31.56,31.64,31.56,31.62,117200.0,22.6872,22.7448,22.6872,22.7304,117200.0
2005-08-05 09:55:00,31.62,31.62,31.45,31.5,148000.0,22.7304,22.7304,22.6082,22.6441,148000.0
2005-08-05 10:00:00,31.5,31.6,31.46,31.59,255200.0,22.6441,22.716,22.6154,22.7088,255200.0
2005-08-05 10:05:00,31.6,31.6,31.56,31.56,174200.0,22.716,22.716,22.6872,22.6872,174200.0
2005-08-05 10:10:00,31.56,31.59,31.52,31.59,155800.0,22.6872,22.7088,22.6585,22.7088,155800.0
2005-08-05 10:15:00,31.6,31.61,31.58,31.6,87400.0,22.716,22.7232,22.7016,22.716,87400.0
2005-08-05 10:20:00,31.59,31.6,31.43,31.46,92800.0,22.7088,22.716,22.5938,22.6154,92800.0
2005-08-05 10:25:00,31.46,31.53,31.46,31.47,112000.0,22.6154,22.6657,22.6154,22.6225,112000.0
2005-08-05 10:30:00,31.47,31.55,31.43,31.55,170400.0,22.6225,22.6801,22.5938,22.6801,170400.0
2005-08-05 10:35:00,31.55,31.6,31.5,31.59,109000.0,22.6801,22.716,22.6441,22.7088,109000.0
2005-08-05 10:40:00,31.6,31.6,31.53,31.53,82600.0,22.716,22.716,22.6657,22.6657,82600.0
2005-08-05 10:45:00,31.54,31.6,31.53,31.6,140600.0,22.6729,22.716,22.6657,22.716,140600.0
2005-08-05 10:50:00,31.6,31.61,31.58,31.6,101800.0,22.716,22.7232,22.7016,22.716,101800.0
2005-08-05 10:55:00,31.6,31.61,31.58,31.61,100000.0,22.716,22.7232,22.7016,22.7232,100000.0
2005-08-05 11:00:00,31.61,31.62,31.61,31.62,84200.0,22.7232,22.7304,22.7232,22.7304,84200.0
2005-08-05 11:05:00,31.62,31.68,31.61,31.64,149000.0,22.7304,22.7735,22.7232,22.7448,149000.0
2005-08-05 11:10:00,31.64,31.65,31.62,31.63,74800.0,22.7448,22.7519,22.7304,22.7376,74800.0
2005-08-05 11:15:00,31.62,31.62,31.58,31.58,58400.0,22.7304,22.7304,22.7016,22.7016,58400.0
2005-08-05 11:20:00,31.58,31.59,31.5,31.52,101800.0,22.7016,22.7088,22.6441,22.6585,101800.0
2005-08-05 11:25:00,31.52,31.52,31.39,31.43,113600.0,22.6585,22.6585,22.565,22.5938,113600.0
2005-08-05 11:30:00,31.43,31.43,31.39,31.39,39000.0,22.5938,22.5938,22.565,22.565,39000.0
2005-08-05 11:35:00,31.4,31.41,31.39,31.41,111400.0,22.5722,22.5794,22.565,22.5794,111400.0
2005-08-05 11:40:00,31.41,31.46,31.41,31.44,58800.0,22.5794,22.6154,22.5794,22.601,58800.0
2005-08-05 11:45:00,31.44,31.45,31.43,31.45,32000.0,22.601,22.6082,22.5938,22.6082,32000.0
2005-08-05 11:50:00,31.45,31.47,31.44,31.47,51400.0,22.6082,22.6225,22.601,22.6225,51400.0
2005-08-05 11:55:00,31.47,31.49,31.46,31.47,84600.0,22.6225,22.6369,22.6154,22.6225,84600.0
2005-08-05 12:00:00,31.47,31.55,31.47,31.53,90400.0,22.6225,22.6801,22.6225,22.6657,90400.0
2005-08-05 12:05:00,31.53,31.54,31.49,31.52,75200.0,22.6657,22.6729,22.6369,22.6585,75200.0
2005-08-05 12:10:00,31.5,31.51,31.47,31.48,21400.0,22.6441,22.6513,22.6225,22.6297,21400.0
2005-08-05 12:15:00,31.48,31.48,31.42,31.45,45000.0,22.6297,22.6297,22.5866,22.6082,45000.0
2005-08-05 12:20:00,31.45,31.45,31.43,31.45,44600.0,22.6082,22.6082,22.5938,22.6082,44600.0
2005-08-05 12:25:00,31.45,31.46,31.45,31.46,60600.0,22.6082,22.6154,22.6082,22.6154,60600.0
2005-08-05 12:30:00,31.46,31.46,31.45,31.45,28000.0,22.6154,22.6154,22.6082,22.6082,28000.0
2005-08-05 12:35:00,31.45,31.45,31.43,31.44,33600.0,22.6082,22.6082,22.5938,22.601,33600.0
2005-08-05 12:40:00,31.43,31.45,31.43,31.45,24000.0,22.5938,22.6082,22.5938,22.6082,24000.0
2005-08-05 12:45:00,31.45,31.47,31.45,31.47,43000.0,22.6082,22.6225,22.6082,22.6225,43000.0
2005-08-05 12:50:00,31.47,31.48,31.47,31.47,76800.0,22.6225,22.6297,22.6225,22.6225,76800.0
2005-08-05 12:55:00,31.47,31.48,31.47,31.48,31400.0,22.6225,22.6297,22.6225,22.6297,31400.0
2005-08-05 13:00:00,31.48,31.51,31.48,31.5,44800.0,22.6297,22.6513,22.6297,22.6441,44800.0
2005-08-05 13:05:00,31.51,31.55,31.5,31.55,67400.0,22.6513,22.6801,22.6441,22.6801,67400.0
2005-08-05 13:10:00,31.55,31.59,31.53,31.58,139400.0,22.6801,22.7088,22.6657,22.7016,139400.0
2005-08-05 13:15:00,31.58,31.61,31.58,31.59,133400.0,22.7016,22.7232,22.7016,22.7088,133400.0
2005-08-05 13:20:00,31.59,31.6,31.55,31.58,152600.0,22.7088,22.716,22.6801,22.7016,152600.0
2005-08-05 13:25:00,31.59,31.59,31.54,31.55,26000.0,22.7088,22.7088,22.6729,22.6801,26000.0
2005-08-05 13:30:00,31.52,31.54,31.52,31.54,35000.0,22.6585,22.6729,22.6585,22.6729,35000.0
2005-08-05 13:35:00,31.54,31.57,31.54,31.57,25800.0,22.6729,22.6944,22.6729,22.6944,25800.0
2005-08-05 13:40:00,31.56,31.56,31.53,31.55,22600.0,22.6872,22.6872,22.6657,22.6801,22600.0
2005-08-05 13:45:00,31.53,31.54,31.48,31.48,38400.0,22.6657,22.6729,22.6297,22.6297,38400.0
2005-08-05 13:50:00,31.48,31.5,31.47,31.49,69000.0,22.6297,22.6441,22.6225,22.6369,69000.0
2005-08-05 13:55:00,31.49,31.54,31.48,31.54,17800.0,22.6369,22.6729,22.6297,22.6729,17800.0
2005-08-05 14:00:00,31.53,31.54,31.5,31.52,49400.0,22.6657,22.6729,22.6441,22.6585,49400.0
2005-08-05 14:05:00,31.51,31.52,31.5,31.5,36800.0,22.6513,22.6585,22.6441,22.6441,36800.0
2005-08-05 14:10:00,31.5,31.5,31.43,31.43,91000.0,22.6441,22.6441,22.5938,22.5938,91000.0
2005-08-05 14:15:00,31.43,31.48,31.43,31.48,58800.0,22.5938,22.6297,22.5938,22.6297,58800.0
2005-08-05 14:20:00,31.47,31.47,31.41,31.45,57600.0,22.6225,22.6225,22.5794,22.6082,57600.0
2005-08-05 14:25:00,31.46,31.48,31.46,31.48,22800.0,22.6154,22.6297,22.6154,22.6297,22800.0
2005-08-05 14:30:00,31.47,31.49,31.44,31.49,45800.0,22.6225,22.6369,22.601,22.6369,45800.0
2005-08-05 14:35:00,31.49,31.53,31.49,31.51,54400.0,22.6369,22.6657,22.6369,22.6513,54400.0
2005-08-05 14:40:00,31.52,31.53,31.49,31.5,78800.0,22.6585,22.6657,22.6369,22.6441,78800.0
2005-08-05 14:45:00,31.5,31.52,31.48,31.5,48600.0,22.6441,22.6585,22.6297,22.6441,48600.0
2005-08-05 14:50:00,31.5,31.54,31.5,31.54,50800.0,22.6441,22.6729,22.6441,22.6729,50800.0
2005-08-05 14:55:00,31.53,31.54,31.5,31.5,35000.0,22.6657,22.6729,22.6441,22.6441,35000.0
2005-08-05 15:00:00,31.5,31.5,31.47,31.48,63400.0,22.6441,22.6441,22.6225,22.6297,63400.0
2005-08-05 15:05:00,31.49,31.52,31.49,31.52,50000.0,22.6369,22.6585,22.6369,22.6585,50000.0
2005-08-05 15:10:00,31.52,31.52,31.49,31.51,38800.0,22.6585,22.6585,22.6369,22.6513,38800.0
2005-08-05 15:15:00,31.51,31.52,31.5,31.5,16600.0,22.6513,22.6585,22.6441,22.6441,16600.0
2005-08-05 15:20:00,31.49,31.5,31.48,31.5,68600.0,22.6369,22.6441,22.6297,22.6441,68600.0
2005-08-05 15:25:00,31.5,31.54,31.5,31.53,81200.0,22.6441,22.6729,22.6441,22.6657,81200.0
2005-08-05 15:30:00,31.53,31.58,31.53,31.56,70600.0,22.6657,22.7016,22.6657,22.6872,70600.0
2005-08-05 15:35:00,31.56,31.59,31.56,31.58,42600.0,22.6872,22.7088,22.6872,22.7016,42600.0
2005-08-05 15:40:00,31.58,31.58,31.52,31.55,60400.0,22.7016,22.7016,22.6585,22.6801,60400.0
2005-08-05 15:45:00,31.55,31.55,31.49,31.5,56600.0,22.6801,22.6801,22.6369,22.6441,56600.0
2005-08-05 15:50:00,31.5,31.53,31.49,31.53,75600.0,22.6441,22.6657,22.6369,22.6657,75600.0
2005-08-05 15:55:00,31.53,31.56,31.52,31.53,130000.0,22.6657,22.6872,22.6585,22.6657,130000.0
2005-08-08 09:30:00,31.65,31.73,31.64,31.73,116800.0,22.7519,22.8094,22.7448,22.8094,116800.0
2005-08-08 09:35:00,31.73,31.82,31.68,31.71,63800.0,22.8094,22.8741,22.7735,22.7951,63800.0
2005-08-08 09:40:00,31.72,31.72,31.57,31.57,113000.0,22.8023,22.8023,22.6944,22.6944,113000.0
2005-08-08 09:45:00,31.57,31.61,31.54,31.6,59800.0,22.6944,22.7232,22.6729,22.716,59800.0
2005-08-08 09:50:00,31.59,31.6,31.52,31.56,42600.0,22.7088,22.716,22.6585,22.6872,42600.0
2005-08-08 09:55:00,31.55,31.57,31.53,31.56,38800.0,22.6801,22.6944,22.6657,22.6872,38800.0
2005-08-08 10:00:00,31.56,31.7,31.56,31.67,70400.0,22.6872,22.7879,22.6872,22.7663,70400.0
2005-08-08 10:05:00,31.67,31.74,31.65,31.69,35800.0,22.7663,22.8166,22.7519,22.7807,35800.0
2005-08-08 10:10:00,31.68,31.73,31.65,31.7,62400.0,22.7735,22.8094,22.7519,22.7879,62400.0
2005-08-08 10:15:00,31.7,31.7,31.64,31.66,41600.0,22.7879,22.7879,22.7448,22.7591,41600.0
2005-08-08 10:20:00,31.66,31.66,31.59,31.61,45800.0,22.7591,22.7591,22.7088,22.7232,45800.0
2005-08-08 10:25:00,31.61,31.61,31.61,31.61,45400.0,22.7232,22.7232,22.7232,22.7232,45400.0
2005-08-08 10:30:00,31.61,31.65,31.61,31.63,62400.0,22.7232,22.7519,22.7232,22.7376,62400.0
2005-08-08 10:35:00,31.64,31.64,31.51,31.51,96400.0,22.7448,22.7448,22.6513,22.6513,96400.0
2005-08-08 10:40:00,31.51,31.6,31.5,31.58,112200.0,22.6513,22.716,22.6441,22.7016,112200.0
2005-08-08 10:45:00,31.58,31.58,31.48,31.49,70400.0,22.7016,22.7016,22.6297,22.6369,70400.0
2005-08-08 10:50:00,31.48,31.48,31.38,31.4,132000.0,22.6297,22.6297,22.5578,22.5722,132000.0
2005-08-08 10:55:00,31.4,31.4,31.29,31.33,106400.0,22.5722,22.5722,22.4931,22.5219,106400.0
2005-08-08 11:00:00,31.33,31.4,31.33,31.4,35200.0,22.5219,22.5722,22.5219,22.5722,35200.0
2005-08-08 11:05:00,31.41,31.48,31.39,31.42,105400.0,22.5794,22.6297,22.565,22.5866,105400.0
2005-08-08 11:10:00,31.43,31.43,31.41,31.43,21800.0,22.5938,22.5938,22.5794,22.5938,21800.0
2005-08-08 11:15:00,31.42,31.49,31.41,31.46,33400.0,22.5866,22.6369,22.5794,22.6154,33400.0
2005-08-08 11:20:00,31.47,31.5,31.46,31.49,26200.0,22.6225,22.6441,22.6154,22.6369,26200.0
2005-08-08 11:25:00,31.49,31.5,31.48,31.49,54200.0,22.6369,22.6441,22.6297,22.6369,54200.0
2005-08-08 11:30:00,31.5,31.53,31.5,31.52,48800.0,22.6441,22.6657,22.6441,22.6585,48800.0
2005-08-08 11:35:00,31.53,31.56,31.52,31.55,33200.0,22.6657,22.6872,22.6585,22.6801,33200.0
2005-08-08 11:40:00,31.55,31.55,31.48,31.49,54400.0,22.6801,22.6801,22.6297,22.6369,54400.0
2005-08-08 11:45:00,31.51,31.52,31.5,31.52,29600.0,22.6513,22.6585,22.6441,22.6585,29600.0
2005-08-08 11:50:00,31.51,31.51,31.48,31.49,19200.0,22.6513,22.6513,22.6297,22.6369,19200.0
2005-08-08 11:55:00,31.48,31.48,31.43,31.46,32800.0,22.6297,22.6297,22.5938,22.6154,32800.0
2005-08-08 12:00:00,31.47,31.48,31.42,31.42,17600.0,22.6225,22.6297,22.5866,22.5866,17600.0
2005-08-08 12:05:00,31.42,31.44,31.4,31.44,72800.0,22.5866,22.601,22.5722,22.601,72800.0
2005-08-08 12:10:00,31.42,31.47,31.42,31.44,19400.0,22.5866,22.6225,22.5866,22.601,19400.0
2005-08-08 12:15:00,31.44,31.47,31.41,31.47,21600.0,22.601,22.6225,22.5794,22.6225,21600.0
2005-08-08 12:20:00,31.49,31.5,31.4,31.41,35000.0,22.6369,22.6441,22.5722,22.5794,35000.0
2005-08-08 12:25:00,31.41,31.43,31.4,31.43,10600.0,22.5794,22.5938,22.5722,22.5938,10600.0
2005-08-08 12:30:00,31.42,31.42,31.39,31.39,14400.0,22.5866,22.5866,22.565,22.565,14400.0
2005-08-08 12:35:00,31.38,31.39,31.36,31.36,20800.0,22.5578,22.565,22.5435,22.5435,20800.0
2005-08-08 12:40:00,31.36,31.36,31.33,31.36,36600.0,22.5435,22.5435,22.5219,22.5435,36600.0
2005-08-08 12:45:00,31.36,31.4,31.36,31.37,25000.0,22.5435,22.5722,22.5435,22.5507,25000.0
2005-08-08 12:50:00,31.37,31.43,31.37,31.43,27800.0,22.5507,22.5938,22.5507,22.5938,27800.0
2005-08-08 12:55:00,31.43,31.45,31.42,31.44,52400.0,22.5938,22.6082,22.5866,22.601,52400.0
2005-08-08 13:00:00,31.44,31.46,31.4,31.41,32400.0,22.601,22.6154,22.5722,22.5794,32400.0
2005-08-08 13:05:00,31.4,31.42,31.38,31.38,50400.0,22.5722,22.5866,22.5578,22.5578,50400.0
2005-08-08 13:10:00,31.39,31.4,31.33,31.34,27800.0,22.565,22.5722,22.5219,22.5291,27800.0
2005-08-08 13:15:00,31.34,31.34,31.32,31.33,29600.0,22.5291,22.5291,22.5147,22.5219,29600.0
2005-08-08 13:20:00,31.33,31.34,31.3,31.32,40000.0,22.5219,22.5291,22.5003,22.5147,40000.0
2005-08-08 13:25:00,31.32,31.33,31.31,31.32,25200.0,22.5147,22.5219,22.5075,22.5147,25200.0
2005-08-08 13:30:00,31.32,31.32,31.27,31.28,65200.0,22.5147,22.5147,22.4788,22.486,65200.0
2005-08-08 13:35:00,31.29,31.32,31.29,31.31,36600.0,22.4931,22.5147,22.4931,22.5075,36600.0
2005-08-08 13:40:00,31.31,31.38,31.31,31.38,46400.0,22.5075,22.5578,22.5075,22.5578,46400.0
2005-08-08 13:45:00,31.38,31.38,31.31,31.34,44200.0,22.5578,22.5578,22.5075,22.5291,44200.0
2005-08-08 13:50:00,31.33,31.34,31.25,31.27,57400.0,22.5219,22.5291,22.4644,22.4788,57400.0
2005-08-08 13:55:00,31.27,31.33,31.25,31.31,30800.0,22.4788,22.5219,22.4644,22.5075,30800.0
2005-08-08 14:00:00,31.32,31.33,31.29,31.31,23200.0,22.5147,22.5219,22.4931,22.5075,23200.0
2005-08-08 14:05:00,31.31,31.31,31.23,31.23,100000.0,22.5075,22.5075,22.45,22.45,100000.0
2005-08-08 14:10:00,31.18,31.22,31.17,31.17,168600.0,22.4141,22.4428,22.4069,22.4069,168600.0
2005-08-08 14:15:00,31.16,31.24,31.15,31.21,72400.0,22.3997,22.4572,22.3925,22.4356,72400.0
2005-08-08 14:20:00,31.21,31.24,31.21,31.24,32400.0,22.4356,22.4572,22.4356,22.4572,32400.0
2005-08-08 14:25:00,31.22,31.27,31.22,31.27,57000.0,22.4428,22.4788,22.4428,22.4788,57000.0
2005-08-08 14:30:00,31.26,31.28,31.26,31.28,24200.0,22.4716,22.486,22.4716,22.486,24200.0
2005-08-08 14:35:00,31.27,31.29,31.26,31.29,41000.0,22.4788,22.4931,22.4716,22.4931,41000.0
2005-08-08 14:40:00,31.29,31.3,31.24,31.24,37600.0,22.4931,22.5003,22.4572,22.4572,37600.0
2005-08-08 14:45:00,31.24,31.27,31.24,31.24,91200.0,22.4572,22.4788,22.4572,22.4572,91200.0
2005-08-08 14:50:00,31.24,31.25,31.24,31.25,65400.0,22.4572,22.4644,22.4572,22.4644,65400.0
2005-08-08 14:55:00,31.25,31.3,31.23,31.25,126400.0,22.4644,22.5003,22.45,22.4644,126400.0
2005-08-08 15:00:00,31.24,31.25,31.23,31.25,51400.0,22.4572,22.4644,22.45,22.4644,51400.0
2005-08-08 15:05:00,31.25,31.26,31.24,31.26,105200.0,22.4644,22.4716,22.4572,22.4716,105200.0
2005-08-08 15:10:00,31.26,31.33,31.25,31.28,87400.0,22.4716,22.5219,22.4644,22.486,87400.0
2005-08-08 15:15:00,31.28,31.33,31.28,31.3,46000.0,22.486,22.5219,22.486,22.5003,46000.0
2005-08-08 15:20:00,31.29,31.3,31.24,31.24,34800.0,22.4931,22.5003,22.4572,22.4572,34800.0
2005-08-08 15:25:00,31.23,31.3,31.23,31.29,30800.0,22.45,22.5003,22.45,22.4931,30800.0
2005-08-08 15:30:00,31.3,31.32,31.29,31.32,68800.0,22.5003,22.5147,22.4931,22.5147,68800.0
2005-08-08 15:35:00,31.32,31.34,31.32,31.33,88600.0,22.5147,22.5291,22.5147,22.5219,88600.0
2005-08-08 15:40:00,31.32,31.34,31.25,31.28,73400.0,22.5147,22.5291,22.4644,22.486,73400.0
2005-08-08 15:45:00,31.28,31.3,31.27,31.27,53000.0,22.486,22.5003,22.4788,22.4788,53000.0
2005-08-08 15:50:00,31.28,31.3,31.25,31.3,56800.0,22.486,22.5003,22.4644,22.5003,56800.0
2005-08-08 15:55:00,31.3,31.31,31.27,31.3,84800.0,22.5003,22.5075,22.4788,22.5003,84800.0
2005-08-09 09:30:00,31.59,31.75,31.58,31.75,257800.0,22.7088,22.8238,22.7016,22.8238,257800.0
2005-08-09 09:35:00,31.72,31.75,31.68,31.68,143800.0,22.8023,22.8238,22.7735,22.7735,143800.0
2005-08-09 09:40:00,31.67,31.75,31.66,31.75,86000.0,22.7663,22.8238,22.7591,22.8238,86000.0
2005-08-09 09:45:00,31.75,31.78,31.72,31.77,63200.0,22.8238,22.8454,22.8023,22.8382,63200.0
2005-08-09 09:50:00,31.77,31.82,31.75,31.82,115200.0,22.8382,22.8741,22.8238,22.8741,115200.0
2005-08-09 09:55:00,31.83,32.02,31.83,31.99,221200.0,22.8813,23.0179,22.8813,22.9964,221200.0
2005-08-09 10:00:00,31.99,32.09,31.95,32.07,277000.0,22.9964,23.0682,22.9676,23.0539,277000.0
2005-08-09 10:05:00,32.07,32.1,31.99,31.99,171600.0,23.0539,23.0754,22.9964,22.9964,171600.0
2005-08-09 10:10:00,31.99,32.02,31.96,32.02,157200.0,22.9964,23.0179,22.9748,23.0179,157200.0
2005-08-09 10:15:00,32.02,32.02,31.96,32.02,96400.0,23.0179,23.0179,22.9748,23.0179,96400.0
2005-08-09 10:20:00,32.02,32.07,32.0,32.04,204000.0,23.0179,23.0539,23.0035,23.0323,204000.0
2005-08-09 10:25:00,32.06,32.11,32.05,32.11,182000.0,23.0467,23.0826,23.0395,23.0826,182000.0
2005-08-09 10:30:00,32.11,32.15,32.08,32.15,263200.0,23.0826,23.1114,23.061,23.1114,263200.0
2005-08-09 10:35:00,32.15,32.16,32.08,32.09,146000.0,23.1114,23.1186,23.061,23.0682,146000.0
2005-08-09 10:40:00,32.08,32.24,32.0,32.01,135400.0,23.061,23.1761,23.0035,23.0107,135400.0
2005-08-09 10:45:00,32.01,32.1,31.99,32.07,66800.0,23.0107,23.0754,22.9964,23.0539,66800.0
2005-08-09 10:50:00,32.05,32.07,31.97,32.01,96600.0,23.0395,23.0539,22.982,23.0107,96600.0
2005-08-09 10:55:00,32.0,32.01,31.96,31.99,55200.0,23.0035,23.0107,22.9748,22.9964,55200.0
2005-08-09 11:00:00,31.99,32.06,31.99,32.04,72000.0,22.9964,23.0467,22.9964,23.0323,72000.0
2005-08-09 11:05:00,32.04,32.05,32.02,32.03,53800.0,23.0323,23.0395,23.0179,23.0251,53800.0
2005-08-09 11:10:00,32.03,32.03,31.99,32.02,33800.0,23.0251,23.0251,22.9964,23.0179,33800.0
2005-08-09 11:15:00,32.02,32.02,31.96,31.96,67600.0,23.0179,23.0179,22.9748,22.9748,67600.0
2005-08-09 11:20:00,31.95,31.97,31.93,31.96,82000.0,22.9676,22.982,22.9532,22.9748,82000.0
2005-08-09 11:25:00,31.96,32.0,31.95,32.0,91400.0,22.9748,23.0035,22.9676,23.0035,91400.0
2005-08-09 11:30:00,32.0,32.05,32.0,32.04,29800.0,23.0035,23.0395,23.0035,23.0323,29800.0
2005-08-09 11:35:00,32.02,32.02,31.99,32.01,71000.0,23.0179,23.0179,22.9964,23.0107,71000.0
2005-08-09 11:40:00,32.01,32.05,32.0,32.02,43600.0,23.0107,23.0395,23.0035,23.0179,43600.0
2005-08-09 11:45:00,32.02,32.04,31.97,31.98,34000.0,23.0179,23.0323,22.982,22.9892,34000.0
2005-08-09 11:50:00,31.98,32.1,31.97,32.01,32400.0,22.9892,23.0754,22.982,23.0107,32400.0
2005-08-09 11:55:00,32.01,32.02,32.0,32.0,13000.0,23.0107,23.0179,23.0035,23.0035,13000.0
2005-08-09 12:00:00,32.0,32.01,31.96,31.96,31000.0,23.0035,23.0107,22.9748,22.9748,31000.0
2005-08-09 12:05:00,31.97,31.99,31.97,31.99,61600.0,22.982,22.9964,22.982,22.9964,61600.0
2005-08-09 12:10:00,31.99,32.02,31.99,32.02,29600.0,22.9964,23.0179,22.9964,23.0179,29600.0
2005-08-09 12:15:00,32.02,32.02,32.0,32.0,26800.0,23.0179,23.0179,23.0035,23.0035,26800.0
2005-08-09 12:20:00,31.99,32.02,31.97,32.02,65000.0,22.9964,23.0179,22.982,23.0179,65000.0
2005-08-09 12:25:00,32.01,32.01,32.0,32.0,17400.0,23.0107,23.0107,23.0035,23.0035,17400.0
2005-08-09 12:30:00,32.0,32.01,31.99,32.01,38600.0,23.0035,23.0107,22.9964,23.0107,38600.0
2005-08-09 12:35:00,32.01,32.07,32.01,32.07,55000.0,23.0107,23.0539,23.0107,23.0539,55000.0
2005-08-09 12:40:00,32.06,32.07,32.04,32.04,70800.0,23.0467,23.0539,23.0323,23.0323,70800.0
2005-08-09 12:45:00,32.04,32.07,32.04,32.07,41000.0,23.0323,23.0539,23.0323,23.0539,41000.0
2005-08-09 12:50:00,32.07,32.07,32.05,32.07,46000.0,23.0539,23.0539,23.0395,23.0539,46000.0
2005-08-09 12:55:00,32.07,32.08,32.06,32.06,45800.0,23.0539,23.061,23.0467,23.0467,45800.0
2005-08-09 13:00:00,32.07,32.09,32.07,32.09,31200.0,23.0539,23.0682,23.0539,23.0682,31200.0
2005-08-09 13:05:00,32.08,32.09,32.08,32.09,14400.0,23.061,23.0682,23.061,23.0682,14400.0
2005-08-09 13:10:00,32.09,32.09,32.04,32.04,36200.0,23.0682,23.0682,23.0323,23.0323,36200.0
2005-08-09 13:15:00,32.04,32.04,32.0,32.02,78600.0,23.0323,23.0323,23.0035,23.0179,78600.0
2005-08-09 13:20:00,32.02,32.02,32.01,32.02,43200.0,23.0179,23.0179,23.0107,23.0179,43200.0
2005-08-09 13:25:00,32.02,32.02,31.98,31.99,55000.0,23.0179,23.0179,22.9892,22.9964,55000.0
2005-08-09 13:30:00,31.99,32.04,31.99,32.04,63600.0,22.9964,23.0323,22.9964,23.0323,63600.0
2005-08-09 13:35:00,32.04,32.06,32.02,32.06,30800.0,23.0323,23.0467,23.0179,23.0467,30800.0
2005-08-09 13:40:00,32.05,32.07,32.05,32.06,29800.0,23.0395,23.0539,23.0395,23.0467,29800.0
2005-08-09 13:45:00,32.07,32.07,32.05,32.06,53400.0,23.0539,23.0539,23.0395,23.0467,53400.0
2005-08-09 13:50:00,32.06,32.07,32.02,32.07,21200.0,23.0467,23.0539,23.0179,23.0539,21200.0
2005-08-09 13:55:00,32.07,32.1,32.07,32.1,14600.0,23.0539,23.0754,23.0539,23.0754,14600.0
2005-08-09 14:00:00,32.1,32.1,32.08,32.1,31400.0,23.0754,23.0754,23.061,23.0754,31400.0
2005-08-09 14:05:00,32.1,32.14,32.1,32.13,61400.0,23.0754,23.1042,23.0754,23.097,61400.0
2005-08-09 14:10:00,32.13,32.15,32.13,32.13,95200.0,23.097,23.1114,23.097,23.097,95200.0
2005-08-09 14:15:00,32.13,32.15,32.03,32.06,68400.0,23.097,23.1114,23.0251,23.0467,68400.0
2005-08-09 14:20:00,32.06,32.1,32.04,32.08,79000.0,23.0467,23.0754,23.0323,23.061,79000.0
2005-08-09 14:25:00,32.09,32.16,32.09,32.16,68800.0,23.0682,23.1186,23.0682,23.1186,68800.0
2005-08-09 14:30:00,32.17,32.24,32.15,32.24,136800.0,23.1257,23.1761,23.1114,23.1761,136800.0
2005-08-09 14:35:00,32.24,32.25,32.2,32.24,86000.0,23.1761,23.1833,23.1473,23.1761,86000.0
2005-08-09 14:40:00,32.24,32.27,32.22,32.22,170600.0,23.1761,23.1976,23.1617,23.1617,170600.0
2005-08-09 14:45:00,32.21,32.24,32.21,32.22,77000.0,23.1545,23.1761,23.1545,23.1617,77000.0
2005-08-09 14:50:00,32.21,32.25,32.21,32.22,127600.0,23.1545,23.1833,23.1545,23.1617,127600.0
2005-08-09 14:55:00,32.22,32.22,32.18,32.19,69800.0,23.1617,23.1617,23.1329,23.1401,69800.0
2005-08-09 15:00:00,32.19,32.19,32.15,32.16,41000.0,23.1401,23.1401,23.1114,23.1186,41000.0
2005-08-09 15:05:00,32.16,32.22,32.15,32.2,70800.0,23.1186,23.1617,23.1114,23.1473,70800.0
2005-08-09 15:10:00,32.2,32.2,32.16,32.19,43200.0,23.1473,23.1473,23.1186,23.1401,43200.0
2005-08-09 15:15:00,32.18,32.19,32.13,32.16,111600.0,23.1329,23.1401,23.097,23.1186,111600.0
2005-08-09 15:20:00,32.15,32.18,32.13,32.13,45000.0,23.1114,23.1329,23.097,23.097,45000.0
2005-08-09 15:25:00,32.13,32.15,32.1,32.13,125600.0,23.097,23.1114,23.0754,23.097,125600.0
2005-08-09 15:30:00,32.13,32.15,32.1,32.15,133600.0,23.097,23.1114,23.0754,23.1114,133600.0
2005-08-09 15:35:00,32.15,32.17,32.13,32.14,73000.0,23.1114,23.1257,23.097,23.1042,73000.0
2005-08-09 15:40:00,32.14,32.21,32.14,32.21,102000.0,23.1042,23.1545,23.1042,23.1545,102000.0
2005-08-09 15:45:00,32.21,32.21,32.16,32.19,163400.0,23.1545,23.1545,23.1186,23.1401,163400.0
2005-08-09 15:50:00,32.18,32.24,32.18,32.23,185800.0,23.1329,23.1761,23.1329,23.1689,185800.0
2005-08-09 15:55:00,32.23,32.3,32.23,32.27,227800.0,23.1689,23.2192,23.1689,23.1976,227800.0
2005-08-10 09:30:00,32.55,32.56,32.52,32.52,220600.0,23.3989,23.4061,23.3773,23.3773,220600.0
2005-08-10 09:35:00,32.52,32.55,32.49,32.49,207800.0,23.3773,23.3989,23.3558,23.3558,207800.0
2005-08-10 09:40:00,32.49,32.69,32.49,32.68,159400.0,23.3558,23.4996,23.3558,23.4924,159400.0
2005-08-10 09:45:00,32.69,32.71,32.6,32.64,153000.0,23.4996,23.5139,23.4349,23.4636,153000.0
2005-08-10 09:50:00,32.64,32.73,32.63,32.72,201400.0,23.4636,23.5283,23.4564,23.5211,201400.0
2005-08-10 09:55:00,32.73,32.76,32.72,32.74,147600.0,23.5283,23.5499,23.5211,23.5355,147600.0
2005-08-10 10:00:00,32.74,32.87,32.69,32.85,183600.0,23.5355,23.6289,23.4996,23.6146,183600.0
2005-08-10 10:05:00,32.85,32.88,32.79,32.82,199200.0,23.6146,23.6361,23.5714,23.593,199200.0
2005-08-10 10:10:00,32.82,32.94,32.82,32.85,145800.0,23.593,23.6793,23.593,23.6146,145800.0
2005-08-10 10:15:00,32.85,32.88,32.76,32.77,196400.0,23.6146,23.6361,23.5499,23.5571,196400.0
2005-08-10 10:20:00,32.77,32.77,32.72,32.77,135400.0,23.5571,23.5571,23.5211,23.5571,135400.0
2005-08-10 10:25:00,32.77,32.82,32.77,32.82,162200.0,23.5571,23.593,23.5571,23.593,162200.0
2005-08-10 10:30:00,32.82,32.87,32.8,32.85,129200.0,23.593,23.6289,23.5786,23.6146,129200.0
2005-08-10 10:35:00,32.85,32.91,32.82,32.9,104000.0,23.6146,23.6577,23.593,23.6505,104000.0
2005-08-10 10:40:00,32.91,32.92,32.84,32.85,119800.0,23.6577,23.6649,23.6074,23.6146,119800.0
2005-08-10 10:45:00,32.85,32.93,32.84,32.93,358600.0,23.6146,23.6721,23.6074,23.6721,358600.0
2005-08-10 10:50:00,32.93,33.0,32.92,32.96,215600.0,23.6721,23.7224,23.6649,23.6936,215600.0
2005-08-10 10:55:00,32.96,32.97,32.92,32.92,92800.0,23.6936,23.7008,23.6649,23.6649,92800.0
2005-08-10 11:00:00,32.92,32.95,32.92,32.92,68200.0,23.6649,23.6865,23.6649,23.6649,68200.0
2005-08-10 11:05:00,32.92,32.92,32.88,32.89,43400.0,23.6649,23.6649,23.6361,23.6433,43400.0
2005-08-10 11:10:00,32.89,32.91,32.88,32.91,48400.0,23.6433,23.6577,23.6361,23.6577,48400.0
2005-08-10 11:15:00,32.91,32.93,32.9,32.91,72400.0,23.6577,23.6721,23.6505,23.6577,72400.0
2005-08-10 11:20:00,32.91,32.94,32.9,32.93,114000.0,23.6577,23.6793,23.6505,23.6721,114000.0
2005-08-10 11:25:00,32.95,32.95,32.92,32.92,34800.0,23.6865,23.6865,23.6649,23.6649,34800.0
2005-08-10 11:30:00,32.93,32.94,32.92,32.94,241000.0,23.6721,23.6793,23.6649,23.6793,241000.0
2005-08-10 11:35:00,32.94,32.99,32.93,32.97,87600.0,23.6793,23.7152,23.6721,23.7008,87600.0
2005-08-10 11:40:00,32.97,32.97,32.95,32.95,33200.0,23.7008,23.7008,23.6865,23.6865,33200.0
2005-08-10 11:45:00,32.96,32.98,32.96,32.96,48400.0,23.6936,23.708,23.6936,23.6936,48400.0
2005-08-10 11:50:00,32.97,32.99,32.97,32.98,49800.0,23.7008,23.7152,23.7008,23.708,49800.0
2005-08-10 11:55:00,32.98,32.99,32.97,32.98,39800.0,23.708,23.7152,23.7008,23.708,39800.0
2005-08-10 12:00:00,32.99,32.99,32.98,32.98,39800.0,23.7152,23.7152,23.708,23.708,39800.0
2005-08-10 12:05:00,32.98,32.99,32.96,32.96,134400.0,23.708,23.7152,23.6936,23.6936,134400.0
2005-08-10 12:10:00,32.96,32.96,32.95,32.95,57200.0,23.6936,23.6936,23.6865,23.6865,57200.0
2005-08-10 12:15:00,32.95,32.96,32.94,32.94,50800.0,23.6865,23.6936,23.6793,23.6793,50800.0
2005-08-10 12:20:00,32.95,32.95,32.91,32.91,53400.0,23.6865,23.6865,23.6577,23.6577,53400.0
2005-08-10 12:25:00,32.91,32.91,32.88,32.89,85000.0,23.6577,23.6577,23.6361,23.6433,85000.0
2005-08-10 12:30:00,32.89,32.89,32.83,32.85,177800.0,23.6433,23.6433,23.6002,23.6146,177800.0
2005-08-10 12:35:00,32.84,32.88,32.79,32.87,299200.0,23.6074,23.6361,23.5714,23.6289,299200.0
2005-08-10 12:40:00,32.88,32.88,32.8,32.83,141200.0,23.6361,23.6361,23.5786,23.6002,141200.0
2005-08-10 12:45:00,32.83,32.83,32.76,32.79,223400.0,23.6002,23.6002,23.5499,23.5714,223400.0
2005-08-10 12:50:00,32.79,32.81,32.77,32.79,126000.0,23.5714,23.5858,23.5571,23.5714,126000.0
2005-08-10 12:55:00,32.79,32.8,32.77,32.8,84000.0,23.5714,23.5786,23.5571,23.5786,84000.0
2005-08-10 13:00:00,32.81,32.82,32.8,32.8,57800.0,23.5858,23.593,23.5786,23.5786,57800.0
2005-08-10 13:05:00,32.79,32.82,32.79,32.79,99400.0,23.5714,23.593,23.5714,23.5714,99400.0
2005-08-10 13:10:00,32.79,32.8,32.75,32.76,174600.0,23.5714,23.5786,23.5427,23.5499,174600.0
2005-08-10 13:15:00,32.75,32.78,32.75,32.77,139800.0,23.5427,23.5643,23.5427,23.5571,139800.0
2005-08-10 13:20:00,32.77,32.79,32.77,32.78,96000.0,23.5571,23.5714,23.5571,23.5643,96000.0
2005-08-10 13:25:00,32.78,32.79,32.75,32.79,127600.0,23.5643,23.5714,23.5427,23.5714,127600.0
2005-08-10 13:30:00,32.79,32.8,32.79,32.8,36800.0,23.5714,23.5786,23.5714,23.5786,36800.0
2005-08-10 13:35:00,32.8,32.81,32.77,32.77,47600.0,23.5786,23.5858,23.5571,23.5571,47600.0
2005-08-10 13:40:00,32.77,32.77,32.73,32.74,58200.0,23.5571,23.5571,23.5283,23.5355,58200.0
2005-08-10 13:45:00,32.74,32.76,32.72,32.75,71800.0,23.5355,23.5499,23.5211,23.5427,71800.0
2005-08-10 13:50:00,32.74,32.76,32.74,32.74,62000.0,23.5355,23.5499,23.5355,23.5355,62000.0
2005-08-10 13:55:00,32.74,32.77,32.72,32.77,226000.0,23.5355,23.5571,23.5211,23.5571,226000.0
2005-08-10 14:00:00,32.76,32.76,32.73,32.74,77000.0,23.5499,23.5499,23.5283,23.5355,77000.0
2005-08-10 14:05:00,32.74,32.74,32.7,32.7,148800.0,23.5355,23.5355,23.5067,23.5067,148800.0
2005-08-10 14:10:00,32.7,32.72,32.69,32.71,173800.0,23.5067,23.5211,23.4996,23.5139,173800.0
2005-08-10 14:15:00,32.71,32.73,32.71,32.73,30200.0,23.5139,23.5283,23.5139,23.5283,30200.0
2005-08-10 14:20:00,32.73,32.74,32.73,32.73,120400.0,23.5283,23.5355,23.5283,23.5283,120400.0
2005-08-10 14:25:00,32.73,32.74,32.7,32.73,209800.0,23.5283,23.5355,23.5067,23.5283,209800.0
2005-08-10 14:30:00,32.73,32.73,32.71,32.73,220000.0,23.5283,23.5283,23.5139,23.5283,220000.0
2005-08-10 14:35:00,32.74,32.75,32.72,32.72,180400.0,23.5355,23.5427,23.5211,23.5211,180400.0
2005-08-10 14:40:00,32.71,32.77,32.69,32.77,80000.0,23.5139,23.5571,23.4996,23.5571,80000.0
2005-08-10 14:45:00,32.75,32.78,32.72,32.72,42800.0,23.5427,23.5643,23.5211,23.5211,42800.0
2005-08-10 14:50:00,32.73,32.73,32.71,32.72,80600.0,23.5283,23.5283,23.5139,23.5211,80600.0
2005-08-10 14:55:00,32.72,32.72,32.69,32.7,102800.0,23.5211,23.5211,23.4996,23.5067,102800.0
2005-08-10 15:00:00,32.7,32.71,32.63,32.65,152800.0,23.5067,23.5139,23.4564,23.4708,152800.0
2005-08-10 15:05:00,32.66,32.69,32.64,32.68,154000.0,23.478,23.4996,23.4636,23.4924,154000.0
2005-08-10 15:10:00,32.67,32.67,32.6,32.61,169800.0,23.4852,23.4852,23.4349,23.442,169800.0
2005-08-10 15:15:00,32.6,32.63,32.6,32.62,248000.0,23.4349,23.4564,23.4349,23.4492,248000.0
2005-08-10 15:20:00,32.62,32.62,32.61,32.62,371600.0,23.4492,23.4492,23.442,23.4492,371600.0
2005-08-10 15:25:00,32.62,32.63,32.6,32.62,299400.0,23.4492,23.4564,23.4349,23.4492,299400.0
2005-08-10 15:30:00,32.62,32.62,32.6,32.61,185000.0,23.4492,23.4492,23.4349,23.442,185000.0
2005-08-10 15:35:00,32.61,32.62,32.55,32.57,200200.0,23.442,23.4492,23.3989,23.4133,200200.0
2005-08-10 15:40:00,32.57,32.6,32.57,32.6,278800.0,23.4133,23.4349,23.4133,23.4349,278800.0
2005-08-10 15:45:00,32.6,32.6,32.57,32.58,240000.0,23.4349,23.4349,23.4133,23.4205,240000.0
2005-08-10 15:50:00,32.58,32.63,32.57,32.62,162600.0,23.4205,23.4564,23.4133,23.4492,162600.0
2005-08-10 15:55:00,32.62,32.66,32.62,32.66,186800.0,23.4492,23.478,23.4492,23.478,186800.0
2005-08-11 09:30:00,32.55,32.56,32.55,32.55,180600.0,23.3989,23.4061,23.3989,23.3989,180600.0
2005-08-11 09:35:00,32.55,32.65,32.55,32.63,127600.0,23.3989,23.4708,23.3989,23.4564,127600.0
2005-08-11 09:40:00,32.6,32.65,32.55,32.55,113400.0,23.4349,23.4708,23.3989,23.3989,113400.0
2005-08-11 09:45:00,32.56,32.56,32.46,32.48,302200.0,23.4061,23.4061,23.3342,23.3486,302200.0
2005-08-11 09:50:00,32.48,32.48,32.4,32.4,162600.0,23.3486,23.3486,23.2911,23.2911,162600.0
2005-08-11 09:55:00,32.4,32.42,32.37,32.38,141400.0,23.2911,23.3055,23.2695,23.2767,141400.0
2005-08-11 10:00:00,32.36,32.46,32.36,32.44,175000.0,23.2623,23.3342,23.2623,23.3198,175000.0
2005-08-11 10:05:00,32.43,32.43,32.34,32.35,166400.0,23.3127,23.3127,23.248,23.2551,166400.0
2005-08-11 10:10:00,32.34,32.44,32.34,32.43,114000.0,23.248,23.3198,23.248,23.3127,114000.0
2005-08-11 10:15:00,32.43,32.57,32.43,32.49,145000.0,23.3127,23.4133,23.3127,23.3558,145000.0
2005-08-11 10:20:00,32.49,32.68,32.47,32.66,151200.0,23.3558,23.4924,23.3414,23.478,151200.0
2005-08-11 10:25:00,32.67,32.75,32.63,32.71,128000.0,23.4852,23.5427,23.4564,23.5139,128000.0
2005-08-11 10:30:00,32.71,32.73,32.65,32.73,107800.0,23.5139,23.5283,23.4708,23.5283,107800.0
2005-08-11 10:35:00,32.74,32.77,32.63,32.77,68400.0,23.5355,23.5571,23.4564,23.5571,68400.0
2005-08-11 10:40:00,32.77,32.77,32.75,32.75,41400.0,23.5571,23.5571,23.5427,23.5427,41400.0
2005-08-11 10:45:00,32.76,32.84,32.75,32.82,92200.0,23.5499,23.6074,23.5427,23.593,92200.0
2005-08-11 10:50:00,32.82,32.84,32.77,32.77,154400.0,23.593,23.6074,23.5571,23.5571,154400.0
2005-08-11 10:55:00,32.77,32.77,32.7,32.71,79800.0,23.5571,23.5571,23.5067,23.5139,79800.0
2005-08-11 11:00:00,32.71,32.74,32.7,32.73,77600.0,23.5139,23.5355,23.5067,23.5283,77600.0
2005-08-11 11:05:00,32.73,32.73,32.56,32.58,103600.0,23.5283,23.5283,23.4061,23.4205,103600.0
2005-08-11 11:10:00,32.58,32.6,32.55,32.6,30000.0,23.4205,23.4349,23.3989,23.4349,30000.0
2005-08-11 11:15:00,32.6,32.6,32.52,32.54,46600.0,23.4349,23.4349,23.3773,23.3917,46600.0
2005-08-11 11:20:00,32.53,32.57,32.52,32.52,29400.0,23.3845,23.4133,23.3773,23.3773,29400.0
2005-08-11 11:25:00,32.52,32.52,32.44,32.44,65400.0,23.3773,23.3773,23.3198,23.3198,65400.0
2005-08-11 11:30:00,32.44,32.45,32.35,32.4,99800.0,23.3198,23.327,23.2551,23.2911,99800.0
2005-08-11 11:35:00,32.38,32.38,32.35,32.37,47800.0,23.2767,23.2767,23.2551,23.2695,47800.0
2005-08-11 11:40:00,32.37,32.41,32.35,32.38,67600.0,23.2695,23.2983,23.2551,23.2767,67600.0
2005-08-11 11:45:00,32.4,32.4,32.33,32.34,104800.0,23.2911,23.2911,23.2408,23.248,104800.0
2005-08-11 11:50:00,32.34,32.35,32.32,32.35,92200.0,23.248,23.2551,23.2336,23.2551,92200.0
2005-08-11 11:55:00,32.35,32.36,32.3,32.3,79000.0,23.2551,23.2623,23.2192,23.2192,79000.0
2005-08-11 12:00:00,32.3,32.34,32.27,32.33,121400.0,23.2192,23.248,23.1976,23.2408,121400.0
2005-08-11 12:05:00,32.33,32.39,32.33,32.38,74200.0,23.2408,23.2839,23.2408,23.2767,74200.0
2005-08-11 12:10:00,32.37,32.38,32.37,32.38,44200.0,23.2695,23.2767,23.2695,23.2767,44200.0
2005-08-11 12:15:00,32.38,32.38,32.26,32.26,168200.0,23.2767,23.2767,23.1904,23.1904,168200.0
2005-08-11 12:20:00,32.26,32.27,32.22,32.26,104800.0,23.1904,23.1976,23.1617,23.1904,104800.0
2005-08-11 12:25:00,32.27,32.27,32.15,32.16,115200.0,23.1976,23.1976,23.1114,23.1186,115200.0
2005-08-11 12:30:00,32.15,32.18,32.1,32.15,95000.0,23.1114,23.1329,23.0754,23.1114,95000.0
2005-08-11 12:35:00,32.15,32.18,32.15,32.18,29600.0,23.1114,23.1329,23.1114,23.1329,29600.0
2005-08-11 12:40:00,32.17,32.18,32.13,32.13,40400.0,23.1257,23.1329,23.097,23.097,40400.0
2005-08-11 12:45:00,32.14,32.17,32.13,32.16,38200.0,23.1042,23.1257,23.097,23.1186,38200.0
2005-08-11 12:50:00,32.17,32.19,32.15,32.19,15400.0,23.1257,23.1401,23.1114,23.1401,15400.0
2005-08-11 12:55:00,32.19,32.31,32.19,32.31,61800.0,23.1401,23.2264,23.1401,23.2264,61800.0
2005-08-11 13:00:00,32.31,32.32,32.27,32.27,87800.0,23.2264,23.2336,23.1976,23.1976,87800.0
2005-08-11 13:05:00,32.27,32.28,32.24,32.24,57000.0,23.1976,23.2048,23.1761,23.1761,57000.0
2005-08-11 13:10:00,32.24,32.26,32.23,32.26,65600.0,23.1761,23.1904,23.1689,23.1904,65600.0
2005-08-11 13:15:00,32.25,32.26,32.22,32.23,22600.0,23.1833,23.1904,23.1617,23.1689,22600.0
2005-08-11 13:20:00,32.23,32.24,32.23,32.24,25400.0,23.1689,23.1761,23.1689,23.1761,25400.0
2005-08-11 13:25:00,32.24,32.25,32.22,32.25,34600.0,23.1761,23.1833,23.1617,23.1833,34600.0
2005-08-11 13:30:00,32.24,32.29,32.24,32.24,91400.0,23.1761,23.212,23.1761,23.1761,91400.0
2005-08-11 13:35:00,32.24,32.24,32.2,32.21,33800.0,23.1761,23.1761,23.1473,23.1545,33800.0
2005-08-11 13:40:00,32.2,32.24,32.18,32.19,49800.0,23.1473,23.1761,23.1329,23.1401,49800.0
2005-08-11 13:45:00,32.19,32.22,32.19,32.21,37800.0,23.1401,23.1617,23.1401,23.1545,37800.0
2005-08-11 13:50:00,32.21,32.21,32.17,32.2,44600.0,23.1545,23.1545,23.1257,23.1473,44600.0
2005-08-11 13:55:00,32.2,32.21,32.2,32.2,21000.0,23.1473,23.1545,23.1473,23.1473,21000.0
2005-08-11 14:00:00,32.2,32.21,32.2,32.21,49800.0,23.1473,23.1545,23.1473,23.1545,49800.0
2005-08-11 14:05:00,32.2,32.22,32.2,32.21,30200.0,23.1473,23.1617,23.1473,23.1545,30200.0
2005-08-11 14:10:00,32.2,32.21,32.1,32.12,81400.0,23.1473,23.1545,23.0754,23.0898,81400.0
2005-08-11 14:15:00,32.12,32.15,32.09,32.14,48200.0,23.0898,23.1114,23.0682,23.1042,48200.0
2005-08-11 14:20:00,32.15,32.19,32.15,32.18,43000.0,23.1114,23.1401,23.1114,23.1329,43000.0
2005-08-11 14:25:00,32.18,32.22,32.17,32.21,33600.0,23.1329,23.1617,23.1257,23.1545,33600.0
2005-08-11 14:30:00,32.21,32.23,32.2,32.23,38600.0,23.1545,23.1689,23.1473,23.1689,38600.0
2005-08-11 14:35:00,32.22,32.23,32.18,32.22,49200.0,23.1617,23.1689,23.1329,23.1617,49200.0
2005-08-11 14:40:00,32.21,32.27,32.21,32.25,100400.0,23.1545,23.1976,23.1545,23.1833,100400.0
2005-08-11 14:45:00,32.25,32.31,32.21,32.3,82400.0,23.1833,23.2264,23.1545,23.2192,82400.0
2005-08-11 14:50:00,32.3,32.32,32.27,32.27,78200.0,23.2192,23.2336,23.1976,23.1976,78200.0
2005-08-11 14:55:00,32.27,32.29,32.23,32.27,50800.0,23.1976,23.212,23.1689,23.1976,50800.0
2005-08-11 15:00:00,32.27,32.29,32.23,32.24,60200.0,23.1976,23.212,23.1689,23.1761,60200.0
2005-08-11 15:05:00,32.24,32.29,32.24,32.27,49000.0,23.1761,23.212,23.1761,23.1976,49000.0
2005-08-11 15:10:00,32.26,32.37,32.26,32.35,59200.0,23.1904,23.2695,23.1904,23.2551,59200.0
2005-08-11 15:15:00,32.35,32.42,32.34,32.41,111800.0,23.2551,23.3055,23.248,23.2983,111800.0
2005-08-11 15:20:00,32.41,32.42,32.38,32.42,67000.0,23.2983,23.3055,23.2767,23.3055,67000.0
2005-08-11 15:25:00,32.42,32.47,32.41,32.44,56200.0,23.3055,23.3414,23.2983,23.3198,56200.0
2005-08-11 15:30:00,32.43,32.45,32.41,32.41,82600.0,23.3127,23.327,23.2983,23.2983,82600.0
2005-08-11 15:35:00,32.41,32.47,32.41,32.45,108000.0,23.2983,23.3414,23.2983,23.327,108000.0
2005-08-11 15:40:00,32.44,32.52,32.44,32.49,70000.0,23.3198,23.3773,23.3198,23.3558,70000.0
2005-08-11 15:45:00,32.49,32.49,32.41,32.41,46800.0,23.3558,23.3558,23.2983,23.2983,46800.0
2005-08-11 15:50:00,32.41,32.48,32.41,32.45,65400.0,23.2983,23.3486,23.2983,23.327,65400.0
2005-08-11 15:55:00,32.46,32.46,32.44,32.45,155600.0,23.3342,23.3342,23.3198,23.327,155600.0
2005-08-12 09:30:00,32.3,32.35,32.2,32.33,152000.0,23.2192,23.2551,23.1473,23.2408,152000.0
2005-08-12 09:35:00,32.33,32.4,32.3,32.32,84000.0,23.2408,23.2911,23.2192,23.2336,84000.0
2005-08-12 09:40:00,32.3,32.33,32.25,32.32,98600.0,23.2192,23.2408,23.1833,23.2336,98600.0
2005-08-12 09:45:00,32.31,32.31,32.18,32.18,168800.0,23.2264,23.2264,23.1329,23.1329,168800.0
2005-08-12 09:50:00,32.2,32.25,32.12,32.13,144000.0,23.1473,23.1833,23.0898,23.097,144000.0
2005-08-12 09:55:00,32.13,32.13,32.04,32.05,194400.0,23.097,23.097,23.0323,23.0395,194400.0
2005-08-12 10:00:00,32.05,32.12,32.03,32.09,121800.0,23.0395,23.0898,23.0251,23.0682,121800.0
2005-08-12 10:05:00,32.1,32.1,32.02,32.06,131600.0,23.0754,23.0754,23.0179,23.0467,131600.0
2005-08-12 10:10:00,32.06,32.15,32.04,32.13,122200.0,23.0467,23.1114,23.0323,23.097,122200.0
2005-08-12 10:15:00,32.11,32.16,32.08,32.16,93800.0,23.0826,23.1186,23.061,23.1186,93800.0
2005-08-12 10:20:00,32.16,32.18,32.1,32.12,55400.0,23.1186,23.1329,23.0754,23.0898,55400.0
2005-08-12 10:25:00,32.12,32.14,32.08,32.08,75400.0,23.0898,23.1042,23.061,23.061,75400.0
2005-08-12 10:30:00,32.08,32.13,32.08,32.12,125000.0,23.061,23.097,23.061,23.0898,125000.0
2005-08-12 10:35:00,32.12,32.13,32.1,32.13,102400.0,23.0898,23.097,23.0754,23.097,102400.0
2005-08-12 10:40:00,32.13,32.2,32.13,32.2,79800.0,23.097,23.1473,23.097,23.1473,79800.0
2005-08-12 10:45:00,32.2,32.24,32.16,32.2,82400.0,23.1473,23.1761,23.1186,23.1473,82400.0
2005-08-12 10:50:00,32.19,32.23,32.18,32.22,38000.0,23.1401,23.1689,23.1329,23.1617,38000.0
2005-08-12 10:55:00,32.22,32.27,32.22,32.27,53200.0,23.1617,23.1976,23.1617,23.1976,53200.0
2005-08-12 11:00:00,32.27,32.36,32.27,32.35,56600.0,23.1976,23.2623,23.1976,23.2551,56600.0
2005-08-12 11:05:00,32.35,32.39,32.33,32.38,46400.0,23.2551,23.2839,23.2408,23.2767,46400.0
2005-08-12 11:10:00,32.38,32.39,32.35,32.35,35600.0,23.2767,23.2839,23.2551,23.2551,35600.0
2005-08-12 11:15:00,32.36,32.42,32.36,32.42,40200.0,23.2623,23.3055,23.2623,23.3055,40200.0
2005-08-12 11:20:00,32.44,32.45,32.4,32.42,121000.0,23.3198,23.327,23.2911,23.3055,121000.0
2005-08-12 11:25:00,32.42,32.43,32.38,32.41,36200.0,23.3055,23.3127,23.2767,23.2983,36200.0
2005-08-12 11:30:00,32.41,32.41,32.35,32.38,27600.0,23.2983,23.2983,23.2551,23.2767,27600.0
2005-08-12 11:35:00,32.37,32.4,32.33,32.34,71200.0,23.2695,23.2911,23.2408,23.248,71200.0
2005-08-12 11:40:00,32.34,32.34,32.23,32.24,53000.0,23.248,23.248,23.1689,23.1761,53000.0
2005-08-12 11:45:00,32.24,32.24,32.2,32.2,32000.0,23.1761,23.1761,23.1473,23.1473,32000.0
2005-08-12 11:50:00,32.2,32.2,32.13,32.16,67200.0,23.1473,23.1473,23.097,23.1186,67200.0
2005-08-12 11:55:00,32.15,32.18,32.13,32.15,56800.0,23.1114,23.1329,23.097,23.1114,56800.0
2005-08-12 12:00:00,32.15,32.15,32.08,32.09,117000.0,23.1114,23.1114,23.061,23.0682,117000.0
2005-08-12 12:05:00,32.09,32.18,32.09,32.18,39400.0,23.0682,23.1329,23.0682,23.1329,39400.0
2005-08-12 12:10:00,32.18,32.2,32.14,32.15,76000.0,23.1329,23.1473,23.1042,23.1114,76000.0
2005-08-12 12:15:00,32.15,32.22,32.15,32.2,30000.0,23.1114,23.1617,23.1114,23.1473,30000.0
2005-08-12 12:20:00,32.2,32.2,32.14,32.14,27600.0,23.1473,23.1473,23.1042,23.1042,27600.0
2005-08-12 12:25:00,32.14,32.18,32.13,32.16,29600.0,23.1042,23.1329,23.097,23.1186,29600.0
2005-08-12 12:30:00,32.16,32.17,32.13,32.17,36000.0,23.1186,23.1257,23.097,23.1257,36000.0
2005-08-12 12:35:00,32.16,32.16,32.13,32.13,30200.0,23.1186,23.1186,23.097,23.097,30200.0
2005-08-12 12:40:00,32.13,32.13,32.08,32.1,106800.0,23.097,23.097,23.061,23.0754,106800.0
2005-08-12 12:45:00,32.08,32.11,32.07,32.07,49000.0,23.061,23.0826,23.0539,23.0539,49000.0
2005-08-12 12:50:00,32.08,32.08,32.02,32.08,88800.0,23.061,23.061,23.0179,23.061,88800.0
2005-08-12 12:55:00,32.08,32.12,32.08,32.08,101600.0,23.061,23.0898,23.061,23.061,101600.0
2005-08-12 13:00:00,32.09,32.1,32.06,32.07,212400.0,23.0682,23.0754,23.0467,23.0539,212400.0
2005-08-12 13:05:00,32.07,32.08,32.04,32.08,75600.0,23.0539,23.061,23.0323,23.061,75600.0
2005-08-12 13:10:00,32.07,32.07,32.05,32.07,38600.0,23.0539,23.0539,23.0395,23.0539,38600.0
2005-08-12 13:15:00,32.07,32.13,32.07,32.13,79000.0,23.0539,23.097,23.0539,23.097,79000.0
2005-08-12 13:20:00,32.13,32.13,32.1,32.12,42400.0,23.097,23.097,23.0754,23.0898,42400.0
2005-08-12 13:25:00,32.13,32.16,32.1,32.1,66400.0,23.097,23.1186,23.0754,23.0754,66400.0
2005-08-12 13:30:00,32.13,32.16,32.12,32.16,63400.0,23.097,23.1186,23.0898,23.1186,63400.0
2005-08-12 13:35:00,32.16,32.2,32.14,32.2,27200.0,23.1186,23.1473,23.1042,23.1473,27200.0
2005-08-12 13:40:00,32.19,32.2,32.16,32.16,84600.0,23.1401,23.1473,23.1186,23.1186,84600.0
2005-08-12 13:45:00,32.16,32.16,32.11,32.14,91800.0,23.1186,23.1186,23.0826,23.1042,91800.0
2005-08-12 13:50:00,32.15,32.19,32.15,32.19,277600.0,23.1114,23.1401,23.1114,23.1401,277600.0
2005-08-12 13:55:00,32.19,32.22,32.19,32.21,29000.0,23.1401,23.1617,23.1401,23.1545,29000.0
2005-08-12 14:00:00,32.21,32.27,32.21,32.26,137600.0,23.1545,23.1976,23.1545,23.1904,137600.0
2005-08-12 14:05:00,32.27,32.34,32.27,32.32,65600.0,23.1976,23.248,23.1976,23.2336,65600.0
2005-08-12 14:10:00,32.32,32.35,32.32,32.34,52400.0,23.2336,23.2551,23.2336,23.248,52400.0
2005-08-12 14:15:00,32.34,32.36,32.31,32.36,107600.0,23.248,23.2623,23.2264,23.2623,107600.0
2005-08-12 14:20:00,32.38,32.45,32.37,32.4,127800.0,23.2767,23.327,23.2695,23.2911,127800.0
2005-08-12 14:25:00,32.42,32.43,32.37,32.38,90000.0,23.3055,23.3127,23.2695,23.2767,90000.0
2005-08-12 14:30:00,32.38,32.39,32.38,32.39,36000.0,23.2767,23.2839,23.2767,23.2839,36000.0
2005-08-12 14:35:00,32.39,32.39,32.36,32.36,421200.0,23.2839,23.2839,23.2623,23.2623,421200.0
2005-08-12 14:40:00,32.38,32.4,32.34,32.4,93600.0,23.2767,23.2911,23.248,23.2911,93600.0
2005-08-12 14:45:00,32.4,32.47,32.4,32.45,109200.0,23.2911,23.3414,23.2911,23.327,109200.0
2005-08-12 14:50:00,32.45,32.49,32.44,32.45,101000.0,23.327,23.3558,23.3198,23.327,101000.0
2005-08-12 14:55:00,32.44,32.46,32.43,32.44,79200.0,23.3198,23.3342,23.3127,23.3198,79200.0
2005-08-12 15:00:00,32.44,32.44,32.39,32.39,304200.0,23.3198,23.3198,23.2839,23.2839,304200.0
2005-08-12 15:05:00,32.39,32.39,32.37,32.37,104400.0,23.2839,23.2839,23.2695,23.2695,104400.0
2005-08-12 15:10:00,32.37,32.43,32.35,32.41,78400.0,23.2695,23.3127,23.2551,23.2983,78400.0
2005-08-12 15:15:00,32.41,32.47,32.4,32.47,209600.0,23.2983,23.3414,23.2911,23.3414,209600.0
2005-08-12 15:20:00,32.47,32.62,32.47,32.6,146600.0,23.3414,23.4492,23.3414,23.4349,146600.0
2005-08-12 15:25:00,32.63,32.81,32.6,32.75,269200.0,23.4564,23.5858,23.4349,23.5427,269200.0
2005-08-12 15:30:00,32.75,32.76,32.7,32.7,128200.0,23.5427,23.5499,23.5067,23.5067,128200.0
2005-08-12 15:35:00,32.7,32.7,32.66,32.68,207800.0,23.5067,23.5067,23.478,23.4924,207800.0
2005-08-12 15:40:00,32.68,32.69,32.66,32.68,172000.0,23.4924,23.4996,23.478,23.4924,172000.0
2005-08-12 15:45:00,32.67,32.69,32.6,32.63,93600.0,23.4852,23.4996,23.4349,23.4564,93600.0
2005-08-12 15:50:00,32.63,32.65,32.61,32.63,196600.0,23.4564,23.4708,23.442,23.4564,196600.0
2005-08-12 15:55:00,32.64,32.64,32.59,32.62,140800.0,23.4636,23.4636,23.4277,23.4492,140800.0
2005-08-15 09:30:00,33.49,33.49,33.35,33.35,3800.0,24.0746,24.0746,23.974,23.974,3800.0
2005-08-15 09:35:00,33.33,33.33,32.85,33.02,38200.0,23.9596,23.9596,23.6146,23.7368,38200.0
2005-08-15 09:40:00,33.02,33.02,32.68,32.68,872800.0,23.7368,23.7368,23.4924,23.4924,872800.0
2005-08-15 09:45:00,32.68,32.75,32.45,32.45,850800.0,23.4924,23.5427,23.327,23.327,850800.0
2005-08-15 09:50:00,32.46,32.58,32.33,32.49,819000.0,23.3342,23.4205,23.2408,23.3558,819000.0
2005-08-15 09:55:00,32.5,32.7,32.44,32.62,488200.0,23.363,23.5067,23.3198,23.4492,488200.0
2005-08-15 10:00:00,32.65,32.69,32.51,32.58,313000.0,23.4708,23.4996,23.3702,23.4205,313000.0
2005-08-15 10:05:00,32.57,32.66,32.35,32.63,195400.0,23.4133,23.478,23.2551,23.4564,195400.0
2005-08-15 10:10:00,32.63,32.63,32.42,32.42,166800.0,23.4564,23.4564,23.3055,23.3055,166800.0
2005-08-15 10:15:00,32.45,32.52,32.35,32.41,210800.0,23.327,23.3773,23.2551,23.2983,210800.0
2005-08-15 10:20:00,32.41,32.45,32.25,32.25,345200.0,23.2983,23.327,23.1833,23.1833,345200.0
2005-08-15 10:25:00,32.24,32.32,32.22,32.27,274200.0,23.1761,23.2336,23.1617,23.1976,274200.0
2005-08-15 10:30:00,32.27,32.4,32.27,32.33,163400.0,23.1976,23.2911,23.1976,23.2408,163400.0
2005-08-15 10:35:00,32.32,32.5,32.32,32.41,266400.0,23.2336,23.363,23.2336,23.2983,266400.0
2005-08-15 10:40:00,32.42,32.47,32.33,32.45,164600.0,23.3055,23.3414,23.2408,23.327,164600.0
2005-08-15 10:45:00,32.43,32.47,32.42,32.46,128000.0,23.3127,23.3414,23.3055,23.3342,128000.0
2005-08-15 10:50:00,32.47,32.52,32.41,32.5,177600.0,23.3414,23.3773,23.2983,23.363,177600.0
2005-08-15 10:55:00,32.5,32.54,32.45,32.54,136200.0,23.363,23.3917,23.327,23.3917,136200.0
2005-08-15 11:00:00,32.54,32.66,32.53,32.59,315600.0,23.3917,23.478,23.3845,23.4277,315600.0
2005-08-15 11:05:00,32.6,32.62,32.49,32.49,144800.0,23.4349,23.4492,23.3558,23.3558,144800.0
2005-08-15 11:10:00,32.5,32.5,32.35,32.43,124000.0,23.363,23.363,23.2551,23.3127,124000.0
2005-08-15 11:15:00,32.43,32.48,32.38,32.38,86000.0,23.3127,23.3486,23.2767,23.2767,86000.0
2005-08-15 11:20:00,32.38,32.43,32.36,32.37,67000.0,23.2767,23.3127,23.2623,23.2695,67000.0
2005-08-15 11:25:00,32.37,32.4,32.31,32.38,52800.0,23.2695,23.2911,23.2264,23.2767,52800.0
2005-08-15 11:30:00,32.38,32.39,32.35,32.36,40600.0,23.2767,23.2839,23.2551,23.2623,40600.0
2005-08-15 11:35:00,32.36,32.42,32.35,32.38,57800.0,23.2623,23.3055,23.2551,23.2767,57800.0
2005-08-15 11:40:00,32.37,32.42,32.37,32.41,29200.0,23.2695,23.3055,23.2695,23.2983,29200.0
2005-08-15 11:45:00,32.42,32.49,32.41,32.48,45600.0,23.3055,23.3558,23.2983,23.3486,45600.0
2005-08-15 11:50:00,32.47,32.49,32.43,32.49,42400.0,23.3414,23.3558,23.3127,23.3558,42400.0
2005-08-15 11:55:00,32.49,32.59,32.48,32.53,97200.0,23.3558,23.4277,23.3486,23.3845,97200.0
2005-08-15 12:00:00,32.52,32.59,32.49,32.58,59000.0,23.3773,23.4277,23.3558,23.4205,59000.0
2005-08-15 12:05:00,32.58,32.66,32.54,32.65,114200.0,23.4205,23.478,23.3917,23.4708,114200.0
2005-08-15 12:10:00,32.65,32.65,32.56,32.6,95600.0,23.4708,23.4708,23.4061,23.4349,95600.0
2005-08-15 12:15:00,32.6,32.63,32.56,32.56,62000.0,23.4349,23.4564,23.4061,23.4061,62000.0
2005-08-15 12:20:00,32.58,32.63,32.52,32.6,77600.0,23.4205,23.4564,23.3773,23.4349,77600.0
2005-08-15 12:25:00,32.6,32.65,32.57,32.58,95400.0,23.4349,23.4708,23.4133,23.4205,95400.0
2005-08-15 12:30:00,32.58,32.66,32.58,32.62,48000.0,23.4205,23.478,23.4205,23.4492,48000.0
2005-08-15 12:35:00,32.62,32.65,32.62,32.65,28400.0,23.4492,23.4708,23.4492,23.4708,28400.0
2005-08-15 12:40:00,32.64,32.65,32.6,32.6,29200.0,23.4636,23.4708,23.4349,23.4349,29200.0
2005-08-15 12:45:00,32.61,32.61,32.51,32.52,18200.0,23.442,23.442,23.3702,23.3773,18200.0
2005-08-15 12:50:00,32.52,32.58,32.5,32.57,31800.0,23.3773,23.4205,23.363,23.4133,31800.0
2005-08-15 12:55:00,32.55,32.57,32.52,32.52,18200.0,23.3989,23.4133,23.3773,23.3773,18200.0
2005-08-15 13:00:00,32.51,32.58,32.51,32.57,27600.0,23.3702,23.4205,23.3702,23.4133,27600.0
2005-08-15 13:05:00,32.57,32.61,32.56,32.6,22400.0,23.4133,23.442,23.4061,23.4349,22400.0
2005-08-15 13:10:00,32.6,32.67,32.6,32.67,66000.0,23.4349,23.4852,23.4349,23.4852,66000.0
2005-08-15 13:15:00,32.67,32.74,32.65,32.71,103400.0,23.4852,23.5355,23.4708,23.5139,103400.0
2005-08-15 13:20:00,32.69,32.75,32.68,32.74,63400.0,23.4996,23.5427,23.4924,23.5355,63400.0
2005-08-15 13:25:00,32.74,32.77,32.7,32.76,138200.0,23.5355,23.5571,23.5067,23.5499,138200.0
2005-08-15 13:30:00,32.76,32.76,32.73,32.74,102600.0,23.5499,23.5499,23.5283,23.5355,102600.0
2005-08-15 13:35:00,32.73,32.73,32.69,32.69,127800.0,23.5283,23.5283,23.4996,23.4996,127800.0
2005-08-15 13:40:00,32.69,32.69,32.67,32.68,103800.0,23.4996,23.4996,23.4852,23.4924,103800.0
2005-08-15 13:45:00,32.69,32.81,32.69,32.8,102600.0,23.4996,23.5858,23.4996,23.5786,102600.0
2005-08-15 13:50:00,32.79,32.81,32.76,32.78,113200.0,23.5714,23.5858,23.5499,23.5643,113200.0
2005-08-15 13:55:00,32.78,32.79,32.75,32.77,49800.0,23.5643,23.5714,23.5427,23.5571,49800.0
2005-08-15 14:00:00,32.77,32.77,32.73,32.77,54200.0,23.5571,23.5571,23.5283,23.5571,54200.0
2005-08-15 14:05:00,32.77,32.77,32.74,32.76,100600.0,23.5571,23.5571,23.5355,23.5499,100600.0
2005-08-15 14:10:00,32.76,32.76,32.72,32.73,53000.0,23.5499,23.5499,23.5211,23.5283,53000.0
2005-08-15 14:15:00,32.73,32.73,32.67,32.68,26800.0,23.5283,23.5283,23.4852,23.4924,26800.0
2005-08-15 14:20:00,32.67,32.67,32.63,32.65,67600.0,23.4852,23.4852,23.4564,23.4708,67600.0
2005-08-15 14:25:00,32.65,32.79,32.65,32.77,178000.0,23.4708,23.5714,23.4708,23.5571,178000.0
2005-08-15 14:30:00,32.77,32.77,32.74,32.76,229000.0,23.5571,23.5571,23.5355,23.5499,229000.0
2005-08-15 14:35:00,32.76,32.83,32.76,32.83,133400.0,23.5499,23.6002,23.5499,23.6002,133400.0
2005-08-15 14:40:00,32.83,32.87,32.74,32.74,155800.0,23.6002,23.6289,23.5355,23.5355,155800.0
2005-08-15 14:45:00,32.74,32.83,32.74,32.79,100600.0,23.5355,23.6002,23.5355,23.5714,100600.0
2005-08-15 14:50:00,32.8,32.86,32.8,32.85,202800.0,23.5786,23.6218,23.5786,23.6146,202800.0
2005-08-15 14:55:00,32.85,32.88,32.82,32.84,118600.0,23.6146,23.6361,23.593,23.6074,118600.0
2005-08-15 15:00:00,32.84,32.91,32.81,32.82,189800.0,23.6074,23.6577,23.5858,23.593,189800.0
2005-08-15 15:05:00,32.84,32.9,32.81,32.81,151600.0,23.6074,23.6505,23.5858,23.5858,151600.0
2005-08-15 15:10:00,32.8,32.81,32.77,32.78,101200.0,23.5786,23.5858,23.5571,23.5643,101200.0
2005-08-15 15:15:00,32.78,32.79,32.7,32.73,186200.0,23.5643,23.5714,23.5067,23.5283,186200.0
2005-08-15 15:20:00,32.72,32.8,32.72,32.79,116800.0,23.5211,23.5786,23.5211,23.5714,116800.0
2005-08-15 15:25:00,32.78,32.85,32.77,32.82,108000.0,23.5643,23.6146,23.5571,23.593,108000.0
2005-08-15 15:30:00,32.82,32.83,32.78,32.79,54600.0,23.593,23.6002,23.5643,23.5714,54600.0
2005-08-15 15:35:00,32.79,32.8,32.79,32.8,73000.0,23.5714,23.5786,23.5714,23.5786,73000.0
2005-08-15 15:40:00,32.81,32.84,32.8,32.84,93000.0,23.5858,23.6074,23.5786,23.6074,93000.0
2005-08-15 15:45:00,32.83,32.9,32.82,32.88,168600.0,23.6002,23.6505,23.593,23.6361,168600.0
2005-08-15 15:50:00,32.89,32.97,32.88,32.88,314000.0,23.6433,23.7008,23.6361,23.6361,314000.0
2005-08-15 15:55:00,32.9,33.03,32.9,33.0,345600.0,23.6505,23.744,23.6505,23.7224,345600.0
2005-08-16 09:30:00,32.85,32.85,32.68,32.68,338800.0,23.6146,23.6146,23.4924,23.4924,338800.0
2005-08-16 09:35:00,32.68,32.7,32.54,32.54,196600.0,23.4924,23.5067,23.3917,23.3917,196600.0
2005-08-16 09:40:00,32.53,32.62,32.52,32.6,296400.0,23.3845,23.4492,23.3773,23.4349,296400.0
2005-08-16 09:45:00,32.6,32.75,32.58,32.62,336400.0,23.4349,23.5427,23.4205,23.4492,336400.0
2005-08-16 09:50:00,32.62,32.76,32.62,32.73,205800.0,23.4492,23.5499,23.4492,23.5283,205800.0
2005-08-16 09:55:00,32.73,32.73,32.63,32.72,174400.0,23.5283,23.5283,23.4564,23.5211,174400.0
2005-08-16 10:00:00,32.71,32.72,32.69,32.69,115600.0,23.5139,23.5211,23.4996,23.4996,115600.0
2005-08-16 10:05:00,32.69,32.72,32.64,32.69,260200.0,23.4996,23.5211,23.4636,23.4996,260200.0
2005-08-16 10:10:00,32.68,32.9,32.63,32.87,271600.0,23.4924,23.6505,23.4564,23.6289,271600.0
2005-08-16 10:15:00,32.87,32.9,32.79,32.79,209600.0,23.6289,23.6505,23.5714,23.5714,209600.0
2005-08-16 10:20:00,32.79,32.84,32.77,32.84,109200.0,23.5714,23.6074,23.5571,23.6074,109200.0
2005-08-16 10:25:00,32.83,32.91,32.79,32.8,122400.0,23.6002,23.6577,23.5714,23.5786,122400.0
2005-08-16 10:30:00,32.8,32.81,32.65,32.66,145000.0,23.5786,23.5858,23.4708,23.478,145000.0
2005-08-16 10:35:00,32.66,32.74,32.63,32.68,110800.0,23.478,23.5355,23.4564,23.4924,110800.0
2005-08-16 10:40:00,32.68,32.73,32.63,32.68,137800.0,23.4924,23.5283,23.4564,23.4924,137800.0
2005-08-16 10:45:00,32.68,32.68,32.6,32.6,101000.0,23.4924,23.4924,23.4349,23.4349,101000.0
2005-08-16 10:50:00,32.59,32.59,32.57,32.57,96400.0,23.4277,23.4277,23.4133,23.4133,96400.0
2005-08-16 10:55:00,32.57,32.59,32.52,32.59,159200.0,23.4133,23.4277,23.3773,23.4277,159200.0
2005-08-16 11:00:00,32.59,32.59,32.52,32.55,187200.0,23.4277,23.4277,23.3773,23.3989,187200.0
2005-08-16 11:05:00,32.55,32.55,32.52,32.52,81200.0,23.3989,23.3989,23.3773,23.3773,81200.0
2005-08-16 11:10:00,32.52,32.52,32.49,32.51,148600.0,23.3773,23.3773,23.3558,23.3702,148600.0
2005-08-16 11:15:00,32.51,32.59,32.5,32.58,111600.0,23.3702,23.4277,23.363,23.4205,111600.0
2005-08-16 11:20:00,32.59,32.63,32.54,32.55,155200.0,23.4277,23.4564,23.3917,23.3989,155200.0
2005-08-16 11:25:00,32.55,32.59,32.55,32.59,77200.0,23.3989,23.4277,23.3989,23.4277,77200.0
2005-08-16 11:30:00,32.58,32.63,32.58,32.59,63600.0,23.4205,23.4564,23.4205,23.4277,63600.0
2005-08-16 11:35:00,32.59,32.61,32.59,32.6,86600.0,23.4277,23.442,23.4277,23.4349,86600.0
2005-08-16 11:40:00,32.6,32.61,32.57,32.57,29000.0,23.4349,23.442,23.4133,23.4133,29000.0
2005-08-16 11:45:00,32.57,32.57,32.51,32.51,39400.0,23.4133,23.4133,23.3702,23.3702,39400.0
2005-08-16 11:50:00,32.51,32.52,32.49,32.5,166600.0,23.3702,23.3773,23.3558,23.363,166600.0
2005-08-16 11:55:00,32.49,32.54,32.49,32.54,89600.0,23.3558,23.3917,23.3558,23.3917,89600.0
2005-08-16 12:00:00,32.54,32.54,32.49,32.5,141200.0,23.3917,23.3917,23.3558,23.363,141200.0
2005-08-16 12:05:00,32.5,32.52,32.49,32.52,57400.0,23.363,23.3773,23.3558,23.3773,57400.0
2005-08-16 12:10:00,32.52,32.55,32.51,32.55,144000.0,23.3773,23.3989,23.3702,23.3989,144000.0
2005-08-16 12:15:00,32.55,32.55,32.51,32.51,57200.0,23.3989,23.3989,23.3702,23.3702,57200.0
2005-08-16 12:20:00,32.51,32.56,32.51,32.55,131000.0,23.3702,23.4061,23.3702,23.3989,131000.0
2005-08-16 12:25:00,32.55,32.58,32.55,32.57,48800.0,23.3989,23.4205,23.3989,23.4133,48800.0
2005-08-16 12:30:00,32.57,32.59,32.57,32.58,150800.0,23.4133,23.4277,23.4133,23.4205,150800.0
2005-08-16 12:35:00,32.58,32.58,32.54,32.55,37000.0,23.4205,23.4205,23.3917,23.3989,37000.0
2005-08-16 12:40:00,32.55,32.57,32.54,32.56,50000.0,23.3989,23.4133,23.3917,23.4061,50000.0
2005-08-16 12:45:00,32.57,32.63,32.57,32.63,125800.0,23.4133,23.4564,23.4133,23.4564,125800.0
2005-08-16 12:50:00,32.62,32.63,32.62,32.63,69600.0,23.4492,23.4564,23.4492,23.4564,69600.0
2005-08-16 12:55:00,32.63,32.63,32.59,32.6,34200.0,23.4564,23.4564,23.4277,23.4349,34200.0
2005-08-16 13:00:00,32.6,32.63,32.6,32.63,51600.0,23.4349,23.4564,23.4349,23.4564,51600.0
2005-08-16 13:05:00,32.63,32.66,32.62,32.62,50800.0,23.4564,23.478,23.4492,23.4492,50800.0
2005-08-16 13:10:00,32.62,32.63,32.6,32.63,65800.0,23.4492,23.4564,23.4349,23.4564,65800.0
2005-08-16 13:15:00,32.62,32.65,32.62,32.65,57200.0,23.4492,23.4708,23.4492,23.4708,57200.0
2005-08-16 13:20:00,32.65,32.67,32.64,32.67,65200.0,23.4708,23.4852,23.4636,23.4852,65200.0
2005-08-16 13:25:00,32.67,32.67,32.6,32.6,25400.0,23.4852,23.4852,23.4349,23.4349,25400.0
2005-08-16 13:30:00,32.6,32.63,32.58,32.62,66600.0,23.4349,23.4564,23.4205,23.4492,66600.0
2005-08-16 13:35:00,32.63,32.65,32.62,32.62,61600.0,23.4564,23.4708,23.4492,23.4492,61600.0
2005-08-16 13:40:00,32.61,32.63,32.58,32.62,51200.0,23.442,23.4564,23.4205,23.4492,51200.0
2005-08-16 13:45:00,32.62,32.65,32.62,32.63,43000.0,23.4492,23.4708,23.4492,23.4564,43000.0
2005-08-16 13:50:00,32.64,32.64,32.6,32.62,31800.0,23.4636,23.4636,23.4349,23.4492,31800.0
2005-08-16 13:55:00,32.62,32.63,32.61,32.63,123000.0,23.4492,23.4564,23.442,23.4564,123000.0
2005-08-16 14:00:00,32.63,32.68,32.63,32.68,49200.0,23.4564,23.4924,23.4564,23.4924,49200.0
2005-08-16 14:05:00,32.68,32.68,32.61,32.61,149600.0,23.4924,23.4924,23.442,23.442,149600.0
2005-08-16 14:10:00,32.61,32.61,32.58,32.58,150800.0,23.442,23.442,23.4205,23.4205,150800.0
2005-08-16 14:15:00,32.58,32.61,32.58,32.61,68200.0,23.4205,23.442,23.4205,23.442,68200.0
2005-08-16 14:20:00,32.61,32.62,32.58,32.62,93800.0,23.442,23.4492,23.4205,23.4492,93800.0
2005-08-16 14:25:00,32.62,32.64,32.59,32.6,66200.0,23.4492,23.4636,23.4277,23.4349,66200.0
2005-08-16 14:30:00,32.6,32.63,32.6,32.62,53800.0,23.4349,23.4564,23.4349,23.4492,53800.0
2005-08-16 14:35:00,32.62,32.66,32.61,32.66,53800.0,23.4492,23.478,23.442,23.478,53800.0
2005-08-16 14:40:00,32.66,32.66,32.63,32.63,22400.0,23.478,23.478,23.4564,23.4564,22400.0
2005-08-16 14:45:00,32.63,32.63,32.62,32.63,47800.0,23.4564,23.4564,23.4492,23.4564,47800.0
2005-08-16 14:50:00,32.63,32.63,32.59,32.59,117800.0,23.4564,23.4564,23.4277,23.4277,117800.0
2005-08-16 14:55:00,32.59,32.63,32.59,32.61,74800.0,23.4277,23.4564,23.4277,23.442,74800.0
2005-08-16 15:00:00,32.62,32.66,32.62,32.65,57000.0,23.4492,23.478,23.4492,23.4708,57000.0
2005-08-16 15:05:00,32.65,32.67,32.59,32.59,61200.0,23.4708,23.4852,23.4277,23.4277,61200.0
2005-08-16 15:10:00,32.59,32.61,32.56,32.58,154200.0,23.4277,23.442,23.4061,23.4205,154200.0
2005-08-16 15:15:00,32.58,32.58,32.52,32.52,260400.0,23.4205,23.4205,23.3773,23.3773,260400.0
2005-08-16 15:20:00,32.52,32.53,32.4,32.41,125000.0,23.3773,23.3845,23.2911,23.2983,125000.0
2005-08-16 15:25:00,32.42,32.49,32.42,32.45,286000.0,23.3055,23.3558,23.3055,23.327,286000.0
2005-08-16 15:30:00,32.45,32.45,32.34,32.35,388000.0,23.327,23.327,23.248,23.2551,388000.0
2005-08-16 15:35:00,32.35,32.4,32.32,32.35,252400.0,23.2551,23.2911,23.2336,23.2551,252400.0
2005-08-16 15:40:00,32.35,32.41,32.35,32.4,166200.0,23.2551,23.2983,23.2551,23.2911,166200.0
2005-08-16 15:45:00,32.4,32.4,32.35,32.38,162800.0,23.2911,23.2911,23.2551,23.2767,162800.0
2005-08-16 15:50:00,32.38,32.44,32.38,32.38,184800.0,23.2767,23.3198,23.2767,23.2767,184800.0
2005-08-16 15:55:00,32.38,32.4,32.34,32.34,283400.0,23.2767,23.2911,23.248,23.248,283400.0
2005-08-17 09:30:00,32.3,32.35,32.01,32.19,210800.0,23.2192,23.2551,23.0107,23.1401,210800.0
2005-08-17 09:35:00,32.14,32.33,32.14,32.31,99600.0,23.1042,23.2408,23.1042,23.2264,99600.0
2005-08-17 09:40:00,32.29,32.37,32.23,32.31,153800.0,23.212,23.2695,23.1689,23.2264,153800.0
2005-08-17 09:45:00,32.31,32.48,32.28,32.47,210200.0,23.2264,23.3486,23.2048,23.3414,210200.0
2005-08-17 09:50:00,32.48,32.64,32.48,32.51,147200.0,23.3486,23.4636,23.3486,23.3702,147200.0
2005-08-17 09:55:00,32.51,32.56,32.44,32.54,99000.0,23.3702,23.4061,23.3198,23.3917,99000.0
2005-08-17 10:00:00,32.54,32.55,32.44,32.47,120800.0,23.3917,23.3989,23.3198,23.3414,120800.0
2005-08-17 10:05:00,32.46,32.5,32.45,32.48,124800.0,23.3342,23.363,23.327,23.3486,124800.0
2005-08-17 10:10:00,32.5,32.52,32.48,32.52,47400.0,23.363,23.3773,23.3486,23.3773,47400.0
2005-08-17 10:15:00,32.52,32.63,32.51,32.63,214200.0,23.3773,23.4564,23.3702,23.4564,214200.0
2005-08-17 10:20:00,32.64,32.65,32.58,32.6,80200.0,23.4636,23.4708,23.4205,23.4349,80200.0
2005-08-17 10:25:00,32.59,32.65,32.58,32.65,79800.0,23.4277,23.4708,23.4205,23.4708,79800.0
2005-08-17 10:30:00,32.65,32.65,32.47,32.54,263800.0,23.4708,23.4708,23.3414,23.3917,263800.0
2005-08-17 10:35:00,32.52,32.62,32.52,32.62,111400.0,23.3773,23.4492,23.3773,23.4492,111400.0
2005-08-17 10:40:00,32.62,32.65,32.56,32.57,138600.0,23.4492,23.4708,23.4061,23.4133,138600.0
2005-08-17 10:45:00,32.58,32.63,32.57,32.61,70600.0,23.4205,23.4564,23.4133,23.442,70600.0
2005-08-17 10:50:00,32.61,32.65,32.6,32.65,91600.0,23.442,23.4708,23.4349,23.4708,91600.0
2005-08-17 10:55:00,32.64,32.67,32.63,32.63,113000.0,23.4636,23.4852,23.4564,23.4564,113000.0
2005-08-17 11:00:00,32.63,32.69,32.63,32.67,165800.0,23.4564,23.4996,23.4564,23.4852,165800.0
2005-08-17 11:05:00,32.67,32.67,32.61,32.61,52000.0,23.4852,23.4852,23.442,23.442,52000.0
2005-08-17 11:10:00,32.62,32.69,32.6,32.65,87000.0,23.4492,23.4996,23.4349,23.4708,87000.0
2005-08-17 11:15:00,32.66,32.72,32.65,32.69,64600.0,23.478,23.5211,23.4708,23.4996,64600.0
2005-08-17 11:20:00,32.69,32.7,32.68,32.68,56800.0,23.4996,23.5067,23.4924,23.4924,56800.0
2005-08-17 11:25:00,32.68,32.7,32.68,32.69,101600.0,23.4924,23.5067,23.4924,23.4996,101600.0
2005-08-17 11:30:00,32.7,32.7,32.66,32.67,51800.0,23.5067,23.5067,23.478,23.4852,51800.0
2005-08-17 11:35:00,32.67,32.7,32.66,32.68,47400.0,23.4852,23.5067,23.478,23.4924,47400.0
2005-08-17 11:40:00,32.68,32.68,32.66,32.67,44800.0,23.4924,23.4924,23.478,23.4852,44800.0
2005-08-17 11:45:00,32.67,32.72,32.66,32.72,41200.0,23.4852,23.5211,23.478,23.5211,41200.0
2005-08-17 11:50:00,32.72,32.73,32.71,32.73,34400.0,23.5211,23.5283,23.5139,23.5283,34400.0
2005-08-17 11:55:00,32.73,32.73,32.71,32.72,27200.0,23.5283,23.5283,23.5139,23.5211,27200.0
2005-08-17 12:00:00,32.73,32.76,32.73,32.74,49200.0,23.5283,23.5499,23.5283,23.5355,49200.0
2005-08-17 12:05:00,32.74,32.75,32.74,32.74,55400.0,23.5355,23.5427,23.5355,23.5355,55400.0
2005-08-17 12:10:00,32.74,32.77,32.73,32.77,30000.0,23.5355,23.5571,23.5283,23.5571,30000.0
2005-08-17 12:15:00,32.77,32.9,32.76,32.86,97200.0,23.5571,23.6505,23.5499,23.6218,97200.0
2005-08-17 12:20:00,32.85,32.87,32.83,32.87,39200.0,23.6146,23.6289,23.6002,23.6289,39200.0
2005-08-17 12:25:00,32.87,32.9,32.87,32.9,76000.0,23.6289,23.6505,23.6289,23.6505,76000.0
2005-08-17 12:30:00,32.89,32.92,32.88,32.92,94400.0,23.6433,23.6649,23.6361,23.6649,94400.0
2005-08-17 12:35:00,32.91,32.91,32.88,32.88,61800.0,23.6577,23.6577,23.6361,23.6361,61800.0
2005-08-17 12:40:00,32.89,32.92,32.88,32.92,92600.0,23.6433,23.6649,23.6361,23.6649,92600.0
2005-08-17 12:45:00,32.92,32.92,32.88,32.88,64000.0,23.6649,23.6649,23.6361,23.6361,64000.0
2005-08-17 12:50:00,32.88,32.88,32.87,32.88,75800.0,23.6361,23.6361,23.6289,23.6361,75800.0
2005-08-17 12:55:00,32.88,32.88,32.85,32.85,43600.0,23.6361,23.6361,23.6146,23.6146,43600.0
2005-08-17 13:00:00,32.85,32.87,32.84,32.85,121800.0,23.6146,23.6289,23.6074,23.6146,121800.0
2005-08-17 13:05:00,32.85,32.86,32.85,32.86,27000.0,23.6146,23.6218,23.6146,23.6218,27000.0
2005-08-17 13:10:00,32.86,32.91,32.86,32.91,73400.0,23.6218,23.6577,23.6218,23.6577,73400.0
2005-08-17 13:15:00,32.91,32.91,32.87,32.9,53000.0,23.6577,23.6577,23.6289,23.6505,53000.0
2005-08-17 13:20:00,32.9,32.92,32.88,32.9,135000.0,23.6505,23.6649,23.6361,23.6505,135000.0
2005-08-17 13:25:00,32.9,32.9,32.88,32.9,34400.0,23.6505,23.6505,23.6361,23.6505,34400.0
2005-08-17 13:30:00,32.9,32.9,32.87,32.88,32800.0,23.6505,23.6505,23.6289,23.6361,32800.0
2005-08-17 13:35:00,32.88,32.9,32.88,32.9,37800.0,23.6361,23.6505,23.6361,23.6505,37800.0
2005-08-17 13:40:00,32.9,32.9,32.87,32.88,52200.0,23.6505,23.6505,23.6289,23.6361,52200.0
2005-08-17 13:45:00,32.88,32.88,32.77,32.84,68000.0,23.6361,23.6361,23.5571,23.6074,68000.0
2005-08-17 13:50:00,32.84,32.84,32.82,32.83,39400.0,23.6074,23.6074,23.593,23.6002,39400.0
2005-08-17 13:55:00,32.82,32.83,32.8,32.8,224200.0,23.593,23.6002,23.5786,23.5786,224200.0
2005-08-17 14:00:00,32.8,32.84,32.77,32.77,72200.0,23.5786,23.6074,23.5571,23.5571,72200.0
2005-08-17 14:05:00,32.78,32.78,32.73,32.75,49600.0,23.5643,23.5643,23.5283,23.5427,49600.0
2005-08-17 14:10:00,32.75,32.8,32.75,32.8,39200.0,23.5427,23.5786,23.5427,23.5786,39200.0
2005-08-17 14:15:00,32.81,32.88,32.81,32.88,57600.0,23.5858,23.6361,23.5858,23.6361,57600.0
2005-08-17 14:20:00,32.88,32.88,32.86,32.87,69400.0,23.6361,23.6361,23.6218,23.6289,69400.0
2005-08-17 14:25:00,32.87,32.88,32.87,32.88,33400.0,23.6289,23.6361,23.6289,23.6361,33400.0
2005-08-17 14:30:00,32.88,32.89,32.84,32.85,74200.0,23.6361,23.6433,23.6074,23.6146,74200.0
2005-08-17 14:35:00,32.85,32.86,32.81,32.82,58400.0,23.6146,23.6218,23.5858,23.593,58400.0
2005-08-17 14:40:00,32.82,32.82,32.72,32.79,106400.0,23.593,23.593,23.5211,23.5714,106400.0
2005-08-17 14:45:00,32.78,32.85,32.78,32.84,25000.0,23.5643,23.6146,23.5643,23.6074,25000.0
2005-08-17 14:50:00,32.84,32.85,32.81,32.82,76800.0,23.6074,23.6146,23.5858,23.593,76800.0
2005-08-17 14:55:00,32.81,32.81,32.75,32.75,131400.0,23.5858,23.5858,23.5427,23.5427,131400.0
2005-08-17 15:00:00,32.76,32.77,32.7,32.77,154400.0,23.5499,23.5571,23.5067,23.5571,154400.0
2005-08-17 15:05:00,32.77,32.8,32.75,32.8,67600.0,23.5571,23.5786,23.5427,23.5786,67600.0
2005-08-17 15:10:00,32.8,32.81,32.75,32.8,60800.0,23.5786,23.5858,23.5427,23.5786,60800.0
2005-08-17 15:15:00,32.8,32.84,32.8,32.8,51200.0,23.5786,23.6074,23.5786,23.5786,51200.0
2005-08-17 15:20:00,32.8,32.8,32.77,32.77,49600.0,23.5786,23.5786,23.5571,23.5571,49600.0
2005-08-17 15:25:00,32.77,32.79,32.71,32.72,61200.0,23.5571,23.5714,23.5139,23.5211,61200.0
2005-08-17 15:30:00,32.72,32.74,32.72,32.74,123000.0,23.5211,23.5355,23.5211,23.5355,123000.0
2005-08-17 15:35:00,32.74,32.75,32.74,32.74,59800.0,23.5355,23.5427,23.5355,23.5355,59800.0
2005-08-17 15:40:00,32.74,32.74,32.71,32.71,96800.0,23.5355,23.5355,23.5139,23.5139,96800.0
2005-08-17 15:45:00,32.71,32.73,32.69,32.72,227200.0,23.5139,23.5283,23.4996,23.5211,227200.0
2005-08-17 15:50:00,32.73,32.73,32.69,32.69,104200.0,23.5283,23.5283,23.4996,23.4996,104200.0
2005-08-17 15:55:00,32.69,32.72,32.69,32.69,219200.0,23.4996,23.5211,23.4996,23.4996,219200.0
2005-08-18 09:30:00,32.56,32.56,32.41,32.48,198800.0,23.4061,23.4061,23.2983,23.3486,198800.0
2005-08-18 09:35:00,32.46,32.51,32.4,32.5,90400.0,23.3342,23.3702,23.2911,23.363,90400.0
2005-08-18 09:40:00,32.5,32.56,32.47,32.5,93600.0,23.363,23.4061,23.3414,23.363,93600.0
2005-08-18 09:45:00,32.51,32.52,32.49,32.49,99800.0,23.3702,23.3773,23.3558,23.3558,99800.0
2005-08-18 09:50:00,32.49,32.52,32.45,32.46,93000.0,23.3558,23.3773,23.327,23.3342,93000.0
2005-08-18 09:55:00,32.46,32.67,32.45,32.66,89000.0,23.3342,23.4852,23.327,23.478,89000.0
2005-08-18 10:00:00,32.65,32.66,32.47,32.61,96600.0,23.4708,23.478,23.3414,23.442,96600.0
2005-08-18 10:05:00,32.63,32.7,32.59,32.63,81800.0,23.4564,23.5067,23.4277,23.4564,81800.0
2005-08-18 10:10:00,32.64,32.68,32.62,32.65,56400.0,23.4636,23.4924,23.4492,23.4708,56400.0
2005-08-18 10:15:00,32.64,32.75,32.6,32.74,60200.0,23.4636,23.5427,23.4349,23.5355,60200.0
2005-08-18 10:20:00,32.73,32.8,32.71,32.73,127800.0,23.5283,23.5786,23.5139,23.5283,127800.0
2005-08-18 10:25:00,32.73,32.74,32.71,32.73,67200.0,23.5283,23.5355,23.5139,23.5283,67200.0
2005-08-18 10:30:00,32.73,32.77,32.73,32.75,62800.0,23.5283,23.5571,23.5283,23.5427,62800.0
2005-08-18 10:35:00,32.75,32.77,32.6,32.62,78600.0,23.5427,23.5571,23.4349,23.4492,78600.0
2005-08-18 10:40:00,32.6,32.65,32.6,32.65,68800.0,23.4349,23.4708,23.4349,23.4708,68800.0
2005-08-18 10:45:00,32.65,32.68,32.62,32.62,73600.0,23.4708,23.4924,23.4492,23.4492,73600.0
2005-08-18 10:50:00,32.61,32.61,32.56,32.57,50800.0,23.442,23.442,23.4061,23.4133,50800.0
2005-08-18 10:55:00,32.57,32.6,32.54,32.6,60000.0,23.4133,23.4349,23.3917,23.4349,60000.0
2005-08-18 11:00:00,32.6,32.6,32.49,32.53,67200.0,23.4349,23.4349,23.3558,23.3845,67200.0
2005-08-18 11:05:00,32.55,32.55,32.52,32.54,44400.0,23.3989,23.3989,23.3773,23.3917,44400.0
2005-08-18 11:10:00,32.54,32.56,32.52,32.52,24600.0,23.3917,23.4061,23.3773,23.3773,24600.0
2005-08-18 11:15:00,32.52,32.6,32.52,32.59,56600.0,23.3773,23.4349,23.3773,23.4277,56600.0
2005-08-18 11:20:00,32.59,32.59,32.52,32.52,28200.0,23.4277,23.4277,23.3773,23.3773,28200.0
2005-08-18 11:25:00,32.52,32.57,32.52,32.53,274200.0,23.3773,23.4133,23.3773,23.3845,274200.0
2005-08-18 11:30:00,32.54,32.57,32.54,32.56,31400.0,23.3917,23.4133,23.3917,23.4061,31400.0
2005-08-18 11:35:00,32.56,32.56,32.5,32.51,53000.0,23.4061,23.4061,23.363,23.3702,53000.0
2005-08-18 11:40:00,32.52,32.57,32.52,32.55,96400.0,23.3773,23.4133,23.3773,23.3989,96400.0
2005-08-18 11:45:00,32.55,32.56,32.53,32.55,47400.0,23.3989,23.4061,23.3845,23.3989,47400.0
2005-08-18 11:50:00,32.54,32.62,32.54,32.62,77400.0,23.3917,23.4492,23.3917,23.4492,77400.0
2005-08-18 11:55:00,32.62,32.65,32.62,32.62,84400.0,23.4492,23.4708,23.4492,23.4492,84400.0
2005-08-18 12:00:00,32.63,32.67,32.61,32.65,92200.0,23.4564,23.4852,23.442,23.4708,92200.0
2005-08-18 12:05:00,32.65,32.68,32.64,32.65,45200.0,23.4708,23.4924,23.4636,23.4708,45200.0
2005-08-18 12:10:00,32.65,32.66,32.6,32.6,54400.0,23.4708,23.478,23.4349,23.4349,54400.0
2005-08-18 12:15:00,32.6,32.65,32.6,32.65,21200.0,23.4349,23.4708,23.4349,23.4708,21200.0
2005-08-18 12:20:00,32.65,32.65,32.6,32.6,136000.0,23.4708,23.4708,23.4349,23.4349,136000.0
2005-08-18 12:25:00,32.62,32.63,32.61,32.63,38400.0,23.4492,23.4564,23.442,23.4564,38400.0
2005-08-18 12:30:00,32.63,32.65,32.62,32.63,36800.0,23.4564,23.4708,23.4492,23.4564,36800.0
2005-08-18 12:35:00,32.63,32.63,32.62,32.63,108400.0,23.4564,23.4564,23.4492,23.4564,108400.0
2005-08-18 12:40:00,32.63,32.63,32.59,32.61,58200.0,23.4564,23.4564,23.4277,23.442,58200.0
2005-08-18 12:45:00,32.61,32.62,32.6,32.6,5600.0,23.442,23.4492,23.4349,23.4349,5600.0
2005-08-18 12:50:00,32.61,32.62,32.6,32.62,7400.0,23.442,23.4492,23.4349,23.4492,7400.0
2005-08-18 12:55:00,32.61,32.62,32.6,32.6,57400.0,23.442,23.4492,23.4349,23.4349,57400.0
2005-08-18 13:00:00,32.6,32.62,32.6,32.61,35600.0,23.4349,23.4492,23.4349,23.442,35600.0
2005-08-18 13:05:00,32.61,32.63,32.6,32.63,35600.0,23.442,23.4564,23.4349,23.4564,35600.0
2005-08-18 13:10:00,32.63,32.63,32.62,32.62,33200.0,23.4564,23.4564,23.4492,23.4492,33200.0
2005-08-18 13:15:00,32.62,32.63,32.62,32.62,55600.0,23.4492,23.4564,23.4492,23.4492,55600.0
2005-08-18 13:20:00,32.62,32.62,32.58,32.6,169200.0,23.4492,23.4492,23.4205,23.4349,169200.0
2005-08-18 13:25:00,32.6,32.61,32.6,32.61,86000.0,23.4349,23.442,23.4349,23.442,86000.0
2005-08-18 13:30:00,32.61,32.63,32.6,32.6,63400.0,23.442,23.4564,23.4349,23.4349,63400.0
2005-08-18 13:35:00,32.61,32.61,32.56,32.6,92200.0,23.442,23.442,23.4061,23.4349,92200.0
2005-08-18 13:40:00,32.6,32.62,32.59,32.62,84600.0,23.4349,23.4492,23.4277,23.4492,84600.0
2005-08-18 13:45:00,32.62,32.62,32.6,32.62,58200.0,23.4492,23.4492,23.4349,23.4492,58200.0
2005-08-18 13:50:00,32.61,32.62,32.59,32.59,126800.0,23.442,23.4492,23.4277,23.4277,126800.0
2005-08-18 13:55:00,32.58,32.59,32.58,32.59,28200.0,23.4205,23.4277,23.4205,23.4277,28200.0
2005-08-18 14:00:00,32.59,32.6,32.58,32.59,54800.0,23.4277,23.4349,23.4205,23.4277,54800.0
2005-08-18 14:05:00,32.59,32.6,32.57,32.6,62000.0,23.4277,23.4349,23.4133,23.4349,62000.0
2005-08-18 14:10:00,32.6,32.61,32.59,32.61,99600.0,23.4349,23.442,23.4277,23.442,99600.0
2005-08-18 14:15:00,32.61,32.62,32.6,32.6,96800.0,23.442,23.4492,23.4349,23.4349,96800.0
2005-08-18 14:20:00,32.6,32.62,32.6,32.62,115400.0,23.4349,23.4492,23.4349,23.4492,115400.0
2005-08-18 14:25:00,32.61,32.62,32.59,32.6,113200.0,23.442,23.4492,23.4277,23.4349,113200.0
2005-08-18 14:30:00,32.6,32.61,32.59,32.61,94400.0,23.4349,23.442,23.4277,23.442,94400.0
2005-08-18 14:35:00,32.62,32.68,32.62,32.68,105600.0,23.4492,23.4924,23.4492,23.4924,105600.0
2005-08-18 14:40:00,32.68,32.68,32.67,32.68,13600.0,23.4924,23.4924,23.4852,23.4924,13600.0
2005-08-18 14:45:00,32.68,32.69,32.66,32.68,64600.0,23.4924,23.4996,23.478,23.4924,64600.0
2005-08-18 14:50:00,32.68,32.71,32.67,32.71,43000.0,23.4924,23.5139,23.4852,23.5139,43000.0
2005-08-18 14:55:00,32.71,32.73,32.68,32.71,44200.0,23.5139,23.5283,23.4924,23.5139,44200.0
2005-08-18 15:00:00,32.71,32.71,32.68,32.7,61000.0,23.5139,23.5139,23.4924,23.5067,61000.0
2005-08-18 15:05:00,32.7,32.72,32.69,32.7,45600.0,23.5067,23.5211,23.4996,23.5067,45600.0
2005-08-18 15:10:00,32.7,32.74,32.7,32.73,57400.0,23.5067,23.5355,23.5067,23.5283,57400.0
2005-08-18 15:15:00,32.73,32.74,32.69,32.74,75600.0,23.5283,23.5355,23.4996,23.5355,75600.0
2005-08-18 15:20:00,32.74,32.74,32.69,32.73,89200.0,23.5355,23.5355,23.4996,23.5283,89200.0
2005-08-18 15:25:00,32.72,32.76,32.72,32.76,60600.0,23.5211,23.5499,23.5211,23.5499,60600.0
2005-08-18 15:30:00,32.76,32.79,32.75,32.77,315600.0,23.5499,23.5714,23.5427,23.5571,315600.0
2005-08-18 15:35:00,32.76,32.79,32.74,32.76,72000.0,23.5499,23.5714,23.5355,23.5499,72000.0
2005-08-18 15:40:00,32.76,32.79,32.76,32.78,77200.0,23.5499,23.5714,23.5499,23.5643,77200.0
2005-08-18 15:45:00,32.79,32.88,32.79,32.84,138800.0,23.5714,23.6361,23.5714,23.6074,138800.0
2005-08-18 15:50:00,32.84,32.88,32.83,32.87,222800.0,23.6074,23.6361,23.6002,23.6289,222800.0
2005-08-18 15:55:00,32.87,32.87,32.71,32.82,205800.0,23.6289,23.6289,23.5139,23.593,205800.0
2005-08-19 09:30:00,32.96,32.96,32.88,32.9,476400.0,23.6936,23.6936,23.6361,23.6505,476400.0
2005-08-19 09:35:00,32.91,32.93,32.89,32.92,113600.0,23.6577,23.6721,23.6433,23.6649,113600.0
2005-08-19 09:40:00,32.92,32.92,32.86,32.88,88200.0,23.6649,23.6649,23.6218,23.6361,88200.0
2005-08-19 09:45:00,32.88,32.9,32.85,32.88,58200.0,23.6361,23.6505,23.6146,23.6361,58200.0
2005-08-19 09:50:00,32.88,32.9,32.88,32.9,64000.0,23.6361,23.6505,23.6361,23.6505,64000.0
2005-08-19 09:55:00,32.9,32.9,32.85,32.85,62400.0,23.6505,23.6505,23.6146,23.6146,62400.0
2005-08-19 10:00:00,32.85,32.85,32.76,32.82,160800.0,23.6146,23.6146,23.5499,23.593,160800.0
2005-08-19 10:05:00,32.8,32.87,32.79,32.81,69000.0,23.5786,23.6289,23.5714,23.5858,69000.0
2005-08-19 10:10:00,32.8,32.8,32.71,32.71,112600.0,23.5786,23.5786,23.5139,23.5139,112600.0
2005-08-19 10:15:00,32.72,32.72,32.65,32.68,141400.0,23.5211,23.5211,23.4708,23.4924,141400.0
2005-08-19 10:20:00,32.69,32.72,32.68,32.71,65000.0,23.4996,23.5211,23.4924,23.5139,65000.0
2005-08-19 10:25:00,32.72,32.72,32.62,32.65,81400.0,23.5211,23.5211,23.4492,23.4708,81400.0
2005-08-19 10:30:00,32.66,32.73,32.66,32.73,84800.0,23.478,23.5283,23.478,23.5283,84800.0
2005-08-19 10:35:00,32.72,32.72,32.68,32.68,72800.0,23.5211,23.5211,23.4924,23.4924,72800.0
2005-08-19 10:40:00,32.67,32.68,32.66,32.66,84000.0,23.4852,23.4924,23.478,23.478,84000.0
2005-08-19 10:45:00,32.67,32.69,32.64,32.68,76600.0,23.4852,23.4996,23.4636,23.4924,76600.0
2005-08-19 10:50:00,32.68,32.7,32.67,32.69,43400.0,23.4924,23.5067,23.4852,23.4996,43400.0
2005-08-19 10:55:00,32.69,32.71,32.67,32.71,37000.0,23.4996,23.5139,23.4852,23.5139,37000.0
2005-08-19 11:00:00,32.71,32.76,32.71,32.72,90200.0,23.5139,23.5499,23.5139,23.5211,90200.0
2005-08-19 11:05:00,32.72,32.74,32.72,32.72,72600.0,23.5211,23.5355,23.5211,23.5211,72600.0
2005-08-19 11:10:00,32.72,32.72,32.67,32.68,75600.0,23.5211,23.5211,23.4852,23.4924,75600.0
2005-08-19 11:15:00,32.68,32.7,32.68,32.69,43800.0,23.4924,23.5067,23.4924,23.4996,43800.0
2005-08-19 11:20:00,32.69,32.69,32.67,32.68,45200.0,23.4996,23.4996,23.4852,23.4924,45200.0
2005-08-19 11:25:00,32.68,32.68,32.67,32.67,62600.0,23.4924,23.4924,23.4852,23.4852,62600.0
2005-08-19 11:30:00,32.67,32.67,32.64,32.65,71600.0,23.4852,23.4852,23.4636,23.4708,71600.0
2005-08-19 11:35:00,32.65,32.66,32.63,32.65,86200.0,23.4708,23.478,23.4564,23.4708,86200.0
2005-08-19 11:40:00,32.65,32.65,32.64,32.65,57600.0,23.4708,23.4708,23.4636,23.4708,57600.0
2005-08-19 11:45:00,32.65,32.65,32.55,32.57,180200.0,23.4708,23.4708,23.3989,23.4133,180200.0
2005-08-19 11:50:00,32.57,32.58,32.53,32.53,112000.0,23.4133,23.4205,23.3845,23.3845,112000.0
2005-08-19 11:55:00,32.53,32.53,32.46,32.51,175400.0,23.3845,23.3845,23.3342,23.3702,175400.0
2005-08-19 12:00:00,32.5,32.54,32.49,32.53,78600.0,23.363,23.3917,23.3558,23.3845,78600.0
2005-08-19 12:05:00,32.52,32.54,32.49,32.49,110600.0,23.3773,23.3917,23.3558,23.3558,110600.0
2005-08-19 12:10:00,32.5,32.5,32.45,32.49,47000.0,23.363,23.363,23.327,23.3558,47000.0
2005-08-19 12:15:00,32.49,32.5,32.46,32.47,109800.0,23.3558,23.363,23.3342,23.3414,109800.0
2005-08-19 12:20:00,32.47,32.48,32.45,32.48,107600.0,23.3414,23.3486,23.327,23.3486,107600.0
2005-08-19 12:25:00,32.48,32.48,32.43,32.45,82600.0,23.3486,23.3486,23.3127,23.327,82600.0
2005-08-19 12:30:00,32.45,32.45,32.41,32.45,92400.0,23.327,23.327,23.2983,23.327,92400.0
2005-08-19 12:35:00,32.45,32.48,32.45,32.48,41200.0,23.327,23.3486,23.327,23.3486,41200.0
2005-08-19 12:40:00,32.48,32.49,32.47,32.48,56600.0,23.3486,23.3558,23.3414,23.3486,56600.0
2005-08-19 12:45:00,32.48,32.49,32.46,32.49,118800.0,23.3486,23.3558,23.3342,23.3558,118800.0
2005-08-19 12:50:00,32.49,32.5,32.48,32.5,64600.0,23.3558,23.363,23.3486,23.363,64600.0
2005-08-19 12:55:00,32.5,32.51,32.48,32.49,65400.0,23.363,23.3702,23.3486,23.3558,65400.0
2005-08-19 13:00:00,32.49,32.51,32.49,32.51,48000.0,23.3558,23.3702,23.3558,23.3702,48000.0
2005-08-19 13:05:00,32.51,32.51,32.48,32.49,72200.0,23.3702,23.3702,23.3486,23.3558,72200.0
2005-08-19 13:10:00,32.49,32.49,32.48,32.48,61600.0,23.3558,23.3558,23.3486,23.3486,61600.0
2005-08-19 13:15:00,32.48,32.48,32.41,32.41,153800.0,23.3486,23.3486,23.2983,23.2983,153800.0
2005-08-19 13:20:00,32.41,32.46,32.4,32.45,124800.0,23.2983,23.3342,23.2911,23.327,124800.0
2005-08-19 13:25:00,32.45,32.46,32.45,32.46,59200.0,23.327,23.3342,23.327,23.3342,59200.0
2005-08-19 13:30:00,32.46,32.47,32.45,32.47,59800.0,23.3342,23.3414,23.327,23.3414,59800.0
2005-08-19 13:35:00,32.47,32.49,32.47,32.48,53200.0,23.3414,23.3558,23.3414,23.3486,53200.0
2005-08-19 13:40:00,32.48,32.48,32.47,32.47,43600.0,23.3486,23.3486,23.3414,23.3414,43600.0
2005-08-19 13:45:00,32.48,32.48,32.47,32.47,70000.0,23.3486,23.3486,23.3414,23.3414,70000.0
2005-08-19 13:50:00,32.47,32.47,32.43,32.45,96000.0,23.3414,23.3414,23.3127,23.327,96000.0
2005-08-19 13:55:00,32.44,32.45,32.43,32.43,51800.0,23.3198,23.327,23.3127,23.3127,51800.0
2005-08-19 14:00:00,32.43,32.5,32.43,32.5,106600.0,23.3127,23.363,23.3127,23.363,106600.0
2005-08-19 14:05:00,32.5,32.52,32.48,32.48,87400.0,23.363,23.3773,23.3486,23.3486,87400.0
2005-08-19 14:10:00,32.48,32.49,32.47,32.48,77800.0,23.3486,23.3558,23.3414,23.3486,77800.0
2005-08-19 14:15:00,32.48,32.49,32.47,32.48,39000.0,23.3486,23.3558,23.3414,23.3486,39000.0
2005-08-19 14:20:00,32.47,32.48,32.45,32.45,72600.0,23.3414,23.3486,23.327,23.327,72600.0
2005-08-19 14:25:00,32.44,32.48,32.44,32.46,60600.0,23.3198,23.3486,23.3198,23.3342,60600.0
2005-08-19 14:30:00,32.46,32.49,32.46,32.48,82800.0,23.3342,23.3558,23.3342,23.3486,82800.0
2005-08-19 14:35:00,32.48,32.49,32.48,32.48,48200.0,23.3486,23.3558,23.3486,23.3486,48200.0
2005-08-19 14:40:00,32.48,32.48,32.45,32.48,108400.0,23.3486,23.3486,23.327,23.3486,108400.0
2005-08-19 14:45:00,32.48,32.48,32.46,32.47,88200.0,23.3486,23.3486,23.3342,23.3414,88200.0
2005-08-19 14:50:00,32.47,32.48,32.47,32.48,80000.0,23.3414,23.3486,23.3414,23.3486,80000.0
2005-08-19 14:55:00,32.48,32.49,32.47,32.49,87800.0,23.3486,23.3558,23.3414,23.3558,87800.0
2005-08-19 15:00:00,32.49,32.51,32.46,32.47,177000.0,23.3558,23.3702,23.3342,23.3414,177000.0
2005-08-19 15:05:00,32.48,32.48,32.46,32.47,65800.0,23.3486,23.3486,23.3342,23.3414,65800.0
2005-08-19 15:10:00,32.47,32.49,32.46,32.47,120200.0,23.3414,23.3558,23.3342,23.3414,120200.0
2005-08-19 15:15:00,32.47,32.47,32.46,32.47,59800.0,23.3414,23.3414,23.3342,23.3414,59800.0
2005-08-19 15:20:00,32.47,32.47,32.45,32.45,80600.0,23.3414,23.3414,23.327,23.327,80600.0
2005-08-19 15:25:00,32.46,32.46,32.43,32.44,92400.0,23.3342,23.3342,23.3127,23.3198,92400.0
2005-08-19 15:30:00,32.44,32.45,32.43,32.44,137800.0,23.3198,23.327,23.3127,23.3198,137800.0
2005-08-19 15:35:00,32.44,32.44,32.41,32.42,106000.0,23.3198,23.3198,23.2983,23.3055,106000.0
2005-08-19 15:40:00,32.42,32.42,32.37,32.37,168600.0,23.3055,23.3055,23.2695,23.2695,168600.0
2005-08-19 15:45:00,32.38,32.38,32.35,32.38,200800.0,23.2767,23.2767,23.2551,23.2767,200800.0
2005-08-19 15:50:00,32.38,32.38,32.37,32.37,310400.0,23.2767,23.2767,23.2695,23.2695,310400.0
2005-08-19 15:55:00,32.37,32.4,32.35,32.35,215400.0,23.2695,23.2911,23.2551,23.2551,215400.0
2005-08-22 09:30:00,32.38,32.4,32.17,32.17,205400.0,23.2767,23.2911,23.1257,23.1257,205400.0
2005-08-22 09:35:00,32.17,32.22,32.04,32.22,173800.0,23.1257,23.1617,23.0323,23.1617,173800.0
2005-08-22 09:40:00,32.21,32.29,32.2,32.24,164800.0,23.1545,23.212,23.1473,23.1761,164800.0
2005-08-22 09:45:00,32.25,32.44,32.24,32.35,198200.0,23.1833,23.3198,23.1761,23.2551,198200.0
2005-08-22 09:50:00,32.35,32.39,32.27,32.28,183000.0,23.2551,23.2839,23.1976,23.2048,183000.0
2005-08-22 09:55:00,32.28,32.36,32.28,32.31,101000.0,23.2048,23.2623,23.2048,23.2264,101000.0
2005-08-22 10:00:00,32.31,32.35,32.31,32.35,115600.0,23.2264,23.2551,23.2264,23.2551,115600.0
2005-08-22 10:05:00,32.35,32.36,32.32,32.34,142600.0,23.2551,23.2623,23.2336,23.248,142600.0
2005-08-22 10:10:00,32.34,32.34,32.27,32.28,105800.0,23.248,23.248,23.1976,23.2048,105800.0
2005-08-22 10:15:00,32.29,32.34,32.27,32.3,133600.0,23.212,23.248,23.1976,23.2192,133600.0
2005-08-22 10:20:00,32.29,32.29,32.23,32.29,95400.0,23.212,23.212,23.1689,23.212,95400.0
2005-08-22 10:25:00,32.29,32.31,32.25,32.27,66600.0,23.212,23.2264,23.1833,23.1976,66600.0
2005-08-22 10:30:00,32.27,32.31,32.26,32.27,94400.0,23.1976,23.2264,23.1904,23.1976,94400.0
2005-08-22 10:35:00,32.28,32.32,32.26,32.32,79200.0,23.2048,23.2336,23.1904,23.2336,79200.0
2005-08-22 10:40:00,32.32,32.34,32.3,32.3,67800.0,23.2336,23.248,23.2192,23.2192,67800.0
2005-08-22 10:45:00,32.29,32.3,32.28,32.3,46400.0,23.212,23.2192,23.2048,23.2192,46400.0
2005-08-22 10:50:00,32.3,32.32,32.29,32.32,95600.0,23.2192,23.2336,23.212,23.2336,95600.0
2005-08-22 10:55:00,32.32,32.33,32.29,32.3,37800.0,23.2336,23.2408,23.212,23.2192,37800.0
2005-08-22 11:00:00,32.3,32.3,32.25,32.27,50400.0,23.2192,23.2192,23.1833,23.1976,50400.0
2005-08-22 11:05:00,32.28,32.29,32.27,32.29,32200.0,23.2048,23.212,23.1976,23.212,32200.0
2005-08-22 11:10:00,32.29,32.29,32.23,32.23,73600.0,23.212,23.212,23.1689,23.1689,73600.0
2005-08-22 11:15:00,32.24,32.25,32.23,32.25,44600.0,23.1761,23.1833,23.1689,23.1833,44600.0
2005-08-22 11:20:00,32.25,32.26,32.24,32.25,47800.0,23.1833,23.1904,23.1761,23.1833,47800.0
2005-08-22 11:25:00,32.25,32.28,32.25,32.26,151800.0,23.1833,23.2048,23.1833,23.1904,151800.0
2005-08-22 11:30:00,32.26,32.26,32.21,32.22,72400.0,23.1904,23.1904,23.1545,23.1617,72400.0
2005-08-22 11:35:00,32.22,32.23,32.21,32.21,55400.0,23.1617,23.1689,23.1545,23.1545,55400.0
2005-08-22 11:40:00,32.21,32.21,32.16,32.16,35200.0,23.1545,23.1545,23.1186,23.1186,35200.0
2005-08-22 11:45:00,32.16,32.16,32.11,32.12,82200.0,23.1186,23.1186,23.0826,23.0898,82200.0
2005-08-22 11:50:00,32.15,32.15,31.97,31.97,116600.0,23.1114,23.1114,22.982,22.982,116600.0
2005-08-22 11:55:00,31.98,32.09,31.97,32.06,92800.0,22.9892,23.0682,22.982,23.0467,92800.0
2005-08-22 12:00:00,32.06,32.08,31.95,31.96,80600.0,23.0467,23.061,22.9676,22.9748,80600.0
2005-08-22 12:05:00,31.98,31.98,31.92,31.93,156400.0,22.9892,22.9892,22.946,22.9532,156400.0
2005-08-22 12:10:00,31.94,31.94,31.89,31.89,126200.0,22.9604,22.9604,22.9245,22.9245,126200.0
2005-08-22 12:15:00,31.89,31.94,31.86,31.93,118400.0,22.9245,22.9604,22.9029,22.9532,118400.0
2005-08-22 12:20:00,31.93,31.93,31.91,31.92,126200.0,22.9532,22.9532,22.9388,22.946,126200.0
2005-08-22 12:25:00,31.91,31.92,31.81,31.85,169400.0,22.9388,22.946,22.867,22.8957,169400.0
2005-08-22 12:30:00,31.86,31.88,31.81,31.86,184800.0,22.9029,22.9173,22.867,22.9029,184800.0
2005-08-22 12:35:00,31.87,31.88,31.84,31.84,121400.0,22.9101,22.9173,22.8885,22.8885,121400.0
2005-08-22 12:40:00,31.85,31.88,31.85,31.88,199800.0,22.8957,22.9173,22.8957,22.9173,199800.0
2005-08-22 12:45:00,31.87,31.9,31.87,31.89,164800.0,22.9101,22.9317,22.9101,22.9245,164800.0
2005-08-22 12:50:00,31.9,31.9,31.87,31.89,94600.0,22.9317,22.9317,22.9101,22.9245,94600.0
2005-08-22 12:55:00,31.89,31.91,31.88,31.91,61800.0,22.9245,22.9388,22.9173,22.9388,61800.0
2005-08-22 13:00:00,31.89,31.92,31.89,31.89,83000.0,22.9245,22.946,22.9245,22.9245,83000.0
2005-08-22 13:05:00,31.89,31.89,31.86,31.87,60600.0,22.9245,22.9245,22.9029,22.9101,60600.0
2005-08-22 13:10:00,31.86,31.86,31.8,31.84,113200.0,22.9029,22.9029,22.8598,22.8885,113200.0
2005-08-22 13:15:00,31.84,31.84,31.78,31.8,97800.0,22.8885,22.8885,22.8454,22.8598,97800.0
2005-08-22 13:20:00,31.8,31.82,31.79,31.8,134200.0,22.8598,22.8741,22.8526,22.8598,134200.0
2005-08-22 13:25:00,31.8,31.83,31.79,31.83,165000.0,22.8598,22.8813,22.8526,22.8813,165000.0
2005-08-22 13:30:00,31.82,31.83,31.8,31.8,58400.0,22.8741,22.8813,22.8598,22.8598,58400.0
2005-08-22 13:35:00,31.81,31.82,31.79,31.8,77600.0,22.867,22.8741,22.8526,22.8598,77600.0
2005-08-22 13:40:00,31.8,31.85,31.8,31.84,158000.0,22.8598,22.8957,22.8598,22.8885,158000.0
2005-08-22 13:45:00,31.84,31.88,31.84,31.86,110800.0,22.8885,22.9173,22.8885,22.9029,110800.0
2005-08-22 13:50:00,31.86,31.88,31.84,31.88,86000.0,22.9029,22.9173,22.8885,22.9173,86000.0
2005-08-22 13:55:00,31.89,31.9,31.85,31.85,91200.0,22.9245,22.9317,22.8957,22.8957,91200.0
2005-08-22 14:00:00,31.85,31.85,31.81,31.85,115800.0,22.8957,22.8957,22.867,22.8957,115800.0
2005-08-22 14:05:00,31.85,31.85,31.82,31.82,54400.0,22.8957,22.8957,22.8741,22.8741,54400.0
2005-08-22 14:10:00,31.83,31.83,31.79,31.79,90600.0,22.8813,22.8813,22.8526,22.8526,90600.0
2005-08-22 14:15:00,31.79,31.81,31.79,31.8,175800.0,22.8526,22.867,22.8526,22.8598,175800.0
2005-08-22 14:20:00,31.8,31.86,31.8,31.81,93000.0,22.8598,22.9029,22.8598,22.867,93000.0
2005-08-22 14:25:00,31.81,31.83,31.8,31.82,61600.0,22.867,22.8813,22.8598,22.8741,61600.0
2005-08-22 14:30:00,31.82,31.82,31.8,31.81,69000.0,22.8741,22.8741,22.8598,22.867,69000.0
2005-08-22 14:35:00,31.81,31.88,31.8,31.82,83800.0,22.867,22.9173,22.8598,22.8741,83800.0
2005-08-22 14:40:00,31.83,31.86,31.83,31.86,129800.0,22.8813,22.9029,22.8813,22.9029,129800.0
2005-08-22 14:45:00,31.86,31.88,31.85,31.88,236400.0,22.9029,22.9173,22.8957,22.9173,236400.0
2005-08-22 14:50:00,31.88,31.92,31.86,31.92,137200.0,22.9173,22.946,22.9029,22.946,137200.0
2005-08-22 14:55:00,31.92,31.92,31.88,31.91,57800.0,22.946,22.946,22.9173,22.9388,57800.0
2005-08-22 15:00:00,31.9,31.9,31.86,31.89,56800.0,22.9317,22.9317,22.9029,22.9245,56800.0
2005-08-22 15:05:00,31.89,31.89,31.84,31.86,45600.0,22.9245,22.9245,22.8885,22.9029,45600.0
2005-08-22 15:10:00,31.86,31.86,31.83,31.84,82800.0,22.9029,22.9029,22.8813,22.8885,82800.0
2005-08-22 15:15:00,31.84,31.85,31.82,31.84,52600.0,22.8885,22.8957,22.8741,22.8885,52600.0
2005-08-22 15:20:00,31.84,31.86,31.82,31.82,111600.0,22.8885,22.9029,22.8741,22.8741,111600.0
2005-08-22 15:25:00,31.82,31.82,31.78,31.81,129000.0,22.8741,22.8741,22.8454,22.867,129000.0
2005-08-22 15:30:00,31.81,31.81,31.79,31.8,169800.0,22.867,22.867,22.8526,22.8598,169800.0
2005-08-22 15:35:00,31.8,31.83,31.8,31.83,144000.0,22.8598,22.8813,22.8598,22.8813,144000.0
2005-08-22 15:40:00,31.82,31.87,31.82,31.87,111400.0,22.8741,22.9101,22.8741,22.9101,111400.0
2005-08-22 15:45:00,31.87,31.93,31.87,31.91,179000.0,22.9101,22.9532,22.9101,22.9388,179000.0
2005-08-22 15:50:00,31.91,31.92,31.9,31.91,135000.0,22.9388,22.946,22.9317,22.9388,135000.0
2005-08-22 15:55:00,31.91,31.97,31.9,31.96,275200.0,22.9388,22.982,22.9317,22.9748,275200.0
2005-08-23 09:30:00,31.9,32.15,31.9,32.13,282200.0,22.9317,23.1114,22.9317,23.097,282200.0
2005-08-23 09:35:00,32.12,32.13,32.01,32.01,182400.0,23.0898,23.097,23.0107,23.0107,182400.0
2005-08-23 09:40:00,32.02,32.06,31.99,32.04,321600.0,23.0179,23.0467,22.9964,23.0323,321600.0
2005-08-23 09:45:00,32.05,32.05,31.97,32.01,181200.0,23.0395,23.0395,22.982,23.0107,181200.0
2005-08-23 09:50:00,32.02,32.02,31.94,31.96,71600.0,23.0179,23.0179,22.9604,22.9748,71600.0
2005-08-23 09:55:00,31.96,31.98,31.93,31.96,118000.0,22.9748,22.9892,22.9532,22.9748,118000.0
2005-08-23 10:00:00,31.95,31.95,31.88,31.93,93400.0,22.9676,22.9676,22.9173,22.9532,93400.0
2005-08-23 10:05:00,31.93,31.98,31.93,31.96,104200.0,22.9532,22.9892,22.9532,22.9748,104200.0
2005-08-23 10:10:00,31.94,31.99,31.93,31.97,69600.0,22.9604,22.9964,22.9532,22.982,69600.0
2005-08-23 10:15:00,31.97,32.02,31.95,31.95,95200.0,22.982,23.0179,22.9676,22.9676,95200.0
2005-08-23 10:20:00,31.95,31.96,31.92,31.95,88600.0,22.9676,22.9748,22.946,22.9676,88600.0
2005-08-23 10:25:00,31.95,31.96,31.9,31.9,81200.0,22.9676,22.9748,22.9317,22.9317,81200.0
2005-08-23 10:30:00,31.89,31.96,31.89,31.95,89800.0,22.9245,22.9748,22.9245,22.9676,89800.0
2005-08-23 10:35:00,31.96,31.99,31.95,31.95,37200.0,22.9748,22.9964,22.9676,22.9676,37200.0
2005-08-23 10:40:00,31.94,31.96,31.92,31.96,75600.0,22.9604,22.9748,22.946,22.9748,75600.0
2005-08-23 10:45:00,31.96,31.97,31.92,31.92,38400.0,22.9748,22.982,22.946,22.946,38400.0
2005-08-23 10:50:00,31.92,31.92,31.9,31.9,86600.0,22.946,22.946,22.9317,22.9317,86600.0
2005-08-23 10:55:00,31.91,31.92,31.9,31.9,19000.0,22.9388,22.946,22.9317,22.9317,19000.0
2005-08-23 11:00:00,31.9,31.92,31.88,31.89,26000.0,22.9317,22.946,22.9173,22.9245,26000.0
2005-08-23 11:05:00,31.89,31.9,31.87,31.87,277600.0,22.9245,22.9317,22.9101,22.9101,277600.0
2005-08-23 11:10:00,31.88,31.89,31.86,31.89,38800.0,22.9173,22.9245,22.9029,22.9245,38800.0
2005-08-23 11:15:00,31.89,31.92,31.89,31.92,14400.0,22.9245,22.946,22.9245,22.946,14400.0
2005-08-23 11:20:00,31.91,31.94,31.91,31.93,27800.0,22.9388,22.9604,22.9388,22.9532,27800.0
2005-08-23 11:25:00,31.93,31.96,31.91,31.93,13800.0,22.9532,22.9748,22.9388,22.9532,13800.0
2005-08-23 11:30:00,31.93,31.97,31.9,31.91,45200.0,22.9532,22.982,22.9317,22.9388,45200.0
2005-08-23 11:35:00,31.91,31.91,31.86,31.86,133400.0,22.9388,22.9388,22.9029,22.9029,133400.0
2005-08-23 11:40:00,31.86,31.88,31.84,31.86,46800.0,22.9029,22.9173,22.8885,22.9029,46800.0
2005-08-23 11:45:00,31.86,31.86,31.85,31.86,47800.0,22.9029,22.9029,22.8957,22.9029,47800.0
2005-08-23 11:50:00,31.86,31.87,31.84,31.87,98600.0,22.9029,22.9101,22.8885,22.9101,98600.0
2005-08-23 11:55:00,31.86,31.86,31.83,31.83,29400.0,22.9029,22.9029,22.8813,22.8813,29400.0
2005-08-23 12:00:00,31.83,31.85,31.77,31.78,122400.0,22.8813,22.8957,22.8382,22.8454,122400.0
2005-08-23 12:05:00,31.78,31.83,31.78,31.83,28000.0,22.8454,22.8813,22.8454,22.8813,28000.0
2005-08-23 12:10:00,31.83,31.86,31.83,31.83,27000.0,22.8813,22.9029,22.8813,22.8813,27000.0
2005-08-23 12:15:00,31.83,31.85,31.83,31.84,18000.0,22.8813,22.8957,22.8813,22.8885,18000.0
2005-08-23 12:20:00,31.84,31.85,31.81,31.81,14600.0,22.8885,22.8957,22.867,22.867,14600.0
2005-08-23 12:25:00,31.81,31.81,31.8,31.81,106800.0,22.867,22.867,22.8598,22.867,106800.0
2005-08-23 12:30:00,31.81,31.84,31.8,31.84,350600.0,22.867,22.8885,22.8598,22.8885,350600.0
2005-08-23 12:35:00,31.84,31.84,31.83,31.83,11600.0,22.8885,22.8885,22.8813,22.8813,11600.0
2005-08-23 12:40:00,31.83,31.85,31.83,31.84,18600.0,22.8813,22.8957,22.8813,22.8885,18600.0
2005-08-23 12:45:00,31.84,31.88,31.84,31.85,48200.0,22.8885,22.9173,22.8885,22.8957,48200.0
2005-08-23 12:50:00,31.87,31.88,31.84,31.88,41000.0,22.9101,22.9173,22.8885,22.9173,41000.0
2005-08-23 12:55:00,31.88,31.9,31.88,31.9,28200.0,22.9173,22.9317,22.9173,22.9317,28200.0
2005-08-23 13:00:00,31.9,31.91,31.87,31.88,37400.0,22.9317,22.9388,22.9101,22.9173,37400.0
2005-08-23 13:05:00,31.89,31.91,31.88,31.91,24600.0,22.9245,22.9388,22.9173,22.9388,24600.0
2005-08-23 13:10:00,31.91,31.93,31.91,31.92,10400.0,22.9388,22.9532,22.9388,22.946,10400.0
2005-08-23 13:15:00,31.92,31.92,31.88,31.88,34000.0,22.946,22.946,22.9173,22.9173,34000.0
2005-08-23 13:20:00,31.88,31.9,31.86,31.86,27600.0,22.9173,22.9317,22.9029,22.9029,27600.0
2005-08-23 13:25:00,31.86,31.88,31.86,31.88,37800.0,22.9029,22.9173,22.9029,22.9173,37800.0
2005-08-23 13:30:00,31.89,31.93,31.88,31.93,39000.0,22.9245,22.9532,22.9173,22.9532,39000.0
2005-08-23 13:35:00,31.93,31.93,31.87,31.89,16800.0,22.9532,22.9532,22.9101,22.9245,16800.0
2005-08-23 13:40:00,31.89,31.93,31.88,31.93,31000.0,22.9245,22.9532,22.9173,22.9532,31000.0
2005-08-23 13:45:00,31.94,31.98,31.93,31.93,207800.0,22.9604,22.9892,22.9532,22.9532,207800.0
2005-08-23 13:50:00,31.93,31.95,31.92,31.95,29000.0,22.9532,22.9676,22.946,22.9676,29000.0
2005-08-23 13:55:00,31.95,31.97,31.95,31.96,27000.0,22.9676,22.982,22.9676,22.9748,27000.0
2005-08-23 14:00:00,31.95,31.96,31.92,31.92,39400.0,22.9676,22.9748,22.946,22.946,39400.0
2005-08-23 14:05:00,31.93,32.0,31.93,31.97,54000.0,22.9532,23.0035,22.9532,22.982,54000.0
2005-08-23 14:10:00,31.97,32.02,31.97,32.0,240000.0,22.982,23.0179,22.982,23.0035,240000.0
2005-08-23 14:15:00,32.01,32.04,32.01,32.02,249600.0,23.0107,23.0323,23.0107,23.0179,249600.0
2005-08-23 14:20:00,32.02,32.12,32.02,32.11,77400.0,23.0179,23.0898,23.0179,23.0826,77400.0
2005-08-23 14:25:00,32.12,32.14,32.07,32.08,48200.0,23.0898,23.1042,23.0539,23.061,48200.0
2005-08-23 14:30:00,32.07,32.08,32.06,32.08,73200.0,23.0539,23.061,23.0467,23.061,73200.0
2005-08-23 14:35:00,32.08,32.13,32.08,32.09,119000.0,23.061,23.097,23.061,23.0682,119000.0
2005-08-23 14:40:00,32.08,32.1,32.07,32.07,87200.0,23.061,23.0754,23.0539,23.0539,87200.0
2005-08-23 14:45:00,32.07,32.1,32.07,32.09,53400.0,23.0539,23.0754,23.0539,23.0682,53400.0
2005-08-23 14:50:00,32.09,32.1,32.05,32.07,105000.0,23.0682,23.0754,23.0395,23.0539,105000.0
2005-08-23 14:55:00,32.06,32.09,32.06,32.09,63800.0,23.0467,23.0682,23.0467,23.0682,63800.0
2005-08-23 15:00:00,32.09,32.09,32.01,32.03,149000.0,23.0682,23.0682,23.0107,23.0251,149000.0
2005-08-23 15:05:00,32.04,32.04,31.97,31.99,109000.0,23.0323,23.0323,22.982,22.9964,109000.0
2005-08-23 15:10:00,32.0,32.0,31.98,32.0,60600.0,23.0035,23.0035,22.9892,23.0035,60600.0
2005-08-23 15:15:00,32.0,32.0,31.92,31.93,51000.0,23.0035,23.0035,22.946,22.9532,51000.0
2005-08-23 15:20:00,31.93,32.02,31.92,32.01,91400.0,22.9532,23.0179,22.946,23.0107,91400.0
2005-08-23 15:25:00,32.01,32.01,31.97,31.98,78200.0,23.0107,23.0107,22.982,22.9892,78200.0
2005-08-23 15:30:00,31.99,32.02,31.96,32.0,92600.0,22.9964,23.0179,22.9748,23.0035,92600.0
2005-08-23 15:35:00,32.0,32.02,31.98,31.98,93400.0,23.0035,23.0179,22.9892,22.9892,93400.0
2005-08-23 15:40:00,31.98,31.98,31.89,31.9,159000.0,22.9892,22.9892,22.9245,22.9317,159000.0
2005-08-23 15:45:00,31.9,31.93,31.9,31.91,234800.0,22.9317,22.9532,22.9317,22.9388,234800.0
2005-08-23 15:50:00,31.9,31.93,31.9,31.91,101000.0,22.9317,22.9532,22.9317,22.9388,101000.0
2005-08-23 15:55:00,31.91,31.93,31.9,31.91,135200.0,22.9388,22.9532,22.9317,22.9388,135200.0
2005-08-24 09:30:00,31.92,31.92,31.84,31.84,85600.0,22.946,22.946,22.8885,22.8885,85600.0
2005-08-24 09:35:00,31.84,31.85,31.77,31.81,67000.0,22.8885,22.8957,22.8382,22.867,67000.0
2005-08-24 09:40:00,31.81,31.82,31.78,31.82,67400.0,22.867,22.8741,22.8454,22.8741,67400.0
2005-08-24 09:45:00,31.82,31.84,31.78,31.78,73600.0,22.8741,22.8885,22.8454,22.8454,73600.0
2005-08-24 09:50:00,31.78,31.79,31.77,31.78,78800.0,22.8454,22.8526,22.8382,22.8454,78800.0
2005-08-24 09:55:00,31.77,31.77,31.73,31.73,121800.0,22.8382,22.8382,22.8094,22.8094,121800.0
2005-08-24 10:00:00,31.73,31.83,31.71,31.82,232400.0,22.8094,22.8813,22.7951,22.8741,232400.0
2005-08-24 10:05:00,31.82,31.92,31.82,31.86,192400.0,22.8741,22.946,22.8741,22.9029,192400.0
2005-08-24 10:10:00,31.86,31.92,31.86,31.9,156200.0,22.9029,22.946,22.9029,22.9317,156200.0
2005-08-24 10:15:00,31.9,31.9,31.82,31.84,38600.0,22.9317,22.9317,22.8741,22.8885,38600.0
2005-08-24 10:20:00,31.84,31.85,31.79,31.79,60800.0,22.8885,22.8957,22.8526,22.8526,60800.0
2005-08-24 10:25:00,31.79,31.8,31.77,31.79,66000.0,22.8526,22.8598,22.8382,22.8526,66000.0
2005-08-24 10:30:00,31.79,31.82,31.79,31.81,176600.0,22.8526,22.8741,22.8526,22.867,176600.0
2005-08-24 10:35:00,31.82,31.89,31.8,31.83,138400.0,22.8741,22.9245,22.8598,22.8813,138400.0
2005-08-24 10:40:00,31.83,31.85,31.82,31.85,58400.0,22.8813,22.8957,22.8741,22.8957,58400.0
2005-08-24 10:45:00,31.85,31.86,31.79,31.79,149000.0,22.8957,22.9029,22.8526,22.8526,149000.0
2005-08-24 10:50:00,31.8,31.83,31.79,31.82,180800.0,22.8598,22.8813,22.8526,22.8741,180800.0
2005-08-24 10:55:00,31.8,31.82,31.8,31.8,39400.0,22.8598,22.8741,22.8598,22.8598,39400.0
2005-08-24 11:00:00,31.8,31.83,31.8,31.82,43800.0,22.8598,22.8813,22.8598,22.8741,43800.0
2005-08-24 11:05:00,31.82,31.84,31.81,31.83,517000.0,22.8741,22.8885,22.867,22.8813,517000.0
2005-08-24 11:10:00,31.82,31.83,31.78,31.78,50000.0,22.8741,22.8813,22.8454,22.8454,50000.0
2005-08-24 11:15:00,31.78,31.78,31.74,31.75,65800.0,22.8454,22.8454,22.8166,22.8238,65800.0
2005-08-24 11:20:00,31.75,31.79,31.75,31.78,45600.0,22.8238,22.8526,22.8238,22.8454,45600.0
2005-08-24 11:25:00,31.78,31.8,31.77,31.8,37800.0,22.8454,22.8598,22.8382,22.8598,37800.0
2005-08-24 11:30:00,31.8,31.82,31.8,31.81,31600.0,22.8598,22.8741,22.8598,22.867,31600.0
2005-08-24 11:35:00,31.81,31.81,31.78,31.79,39800.0,22.867,22.867,22.8454,22.8526,39800.0
2005-08-24 11:40:00,31.78,31.8,31.78,31.8,43200.0,22.8454,22.8598,22.8454,22.8598,43200.0
2005-08-24 11:45:00,31.79,31.82,31.79,31.81,32800.0,22.8526,22.8741,22.8526,22.867,32800.0
2005-08-24 11:50:00,31.82,31.82,31.79,31.8,22400.0,22.8741,22.8741,22.8526,22.8598,22400.0
2005-08-24 11:55:00,31.8,31.83,31.79,31.81,58200.0,22.8598,22.8813,22.8526,22.867,58200.0
2005-08-24 12:00:00,31.8,31.81,31.77,31.78,25200.0,22.8598,22.867,22.8382,22.8454,25200.0
2005-08-24 12:05:00,31.78,31.82,31.78,31.81,22000.0,22.8454,22.8741,22.8454,22.867,22000.0
2005-08-24 12:10:00,31.81,31.83,31.79,31.81,31000.0,22.867,22.8813,22.8526,22.867,31000.0
2005-08-24 12:15:00,31.8,31.82,31.8,31.81,15600.0,22.8598,22.8741,22.8598,22.867,15600.0
2005-08-24 12:20:00,31.81,31.83,31.81,31.82,45800.0,22.867,22.8813,22.867,22.8741,45800.0
2005-08-24 12:25:00,31.82,31.88,31.82,31.88,58200.0,22.8741,22.9173,22.8741,22.9173,58200.0
2005-08-24 12:30:00,31.88,31.88,31.85,31.85,30000.0,22.9173,22.9173,22.8957,22.8957,30000.0
2005-08-24 12:35:00,31.85,31.86,31.83,31.84,24200.0,22.8957,22.9029,22.8813,22.8885,24200.0
2005-08-24 12:40:00,31.84,31.88,31.84,31.88,55800.0,22.8885,22.9173,22.8885,22.9173,55800.0
2005-08-24 12:45:00,31.88,31.9,31.86,31.88,61600.0,22.9173,22.9317,22.9029,22.9173,61600.0
2005-08-24 12:50:00,31.88,31.92,31.87,31.91,33200.0,22.9173,22.946,22.9101,22.9388,33200.0
2005-08-24 12:55:00,31.92,31.92,31.87,31.87,30200.0,22.946,22.946,22.9101,22.9101,30200.0
2005-08-24 13:00:00,31.87,31.88,31.83,31.83,46600.0,22.9101,22.9173,22.8813,22.8813,46600.0
2005-08-24 13:05:00,31.83,31.83,31.81,31.81,57800.0,22.8813,22.8813,22.867,22.867,57800.0
2005-08-24 13:10:00,31.82,31.82,31.81,31.81,37600.0,22.8741,22.8741,22.867,22.867,37600.0
2005-08-24 13:15:00,31.81,31.82,31.77,31.79,27200.0,22.867,22.8741,22.8382,22.8526,27200.0
2005-08-24 13:20:00,31.76,31.8,31.75,31.8,58600.0,22.831,22.8598,22.8238,22.8598,58600.0
2005-08-24 13:25:00,31.8,31.85,31.8,31.84,33200.0,22.8598,22.8957,22.8598,22.8885,33200.0
2005-08-24 13:30:00,31.83,31.84,31.83,31.83,42400.0,22.8813,22.8885,22.8813,22.8813,42400.0
2005-08-24 13:35:00,31.83,31.83,31.82,31.82,18800.0,22.8813,22.8813,22.8741,22.8741,18800.0
2005-08-24 13:40:00,31.82,31.82,31.79,31.82,42600.0,22.8741,22.8741,22.8526,22.8741,42600.0
2005-08-24 13:45:00,31.82,31.82,31.8,31.8,11200.0,22.8741,22.8741,22.8598,22.8598,11200.0
2005-08-24 13:50:00,31.79,31.8,31.76,31.77,47600.0,22.8526,22.8598,22.831,22.8382,47600.0
2005-08-24 13:55:00,31.78,31.81,31.77,31.78,62600.0,22.8454,22.867,22.8382,22.8454,62600.0
2005-08-24 14:00:00,31.78,31.8,31.77,31.8,63800.0,22.8454,22.8598,22.8382,22.8598,63800.0
2005-08-24 14:05:00,31.79,31.8,31.78,31.79,114600.0,22.8526,22.8598,22.8454,22.8526,114600.0
2005-08-24 14:10:00,31.79,31.81,31.79,31.8,72200.0,22.8526,22.867,22.8526,22.8598,72200.0
2005-08-24 14:15:00,31.8,31.8,31.78,31.78,53400.0,22.8598,22.8598,22.8454,22.8454,53400.0
2005-08-24 14:20:00,31.78,31.78,31.74,31.76,119600.0,22.8454,22.8454,22.8166,22.831,119600.0
2005-08-24 14:25:00,31.76,31.78,31.75,31.77,108800.0,22.831,22.8454,22.8238,22.8382,108800.0
2005-08-24 14:30:00,31.77,31.78,31.71,31.72,55000.0,22.8382,22.8454,22.7951,22.8023,55000.0
2005-08-24 14:35:00,31.73,31.74,31.72,31.72,75400.0,22.8094,22.8166,22.8023,22.8023,75400.0
2005-08-24 14:40:00,31.72,31.73,31.68,31.73,67400.0,22.8023,22.8094,22.7735,22.8094,67400.0
2005-08-24 14:45:00,31.72,31.72,31.68,31.7,46600.0,22.8023,22.8023,22.7735,22.7879,46600.0
2005-08-24 14:50:00,31.69,31.7,31.65,31.68,34200.0,22.7807,22.7879,22.7519,22.7735,34200.0
2005-08-24 14:55:00,31.68,31.71,31.65,31.66,108800.0,22.7735,22.7951,22.7519,22.7591,108800.0
2005-08-24 15:00:00,31.67,31.67,31.59,31.59,297200.0,22.7663,22.7663,22.7088,22.7088,297200.0
2005-08-24 15:05:00,31.58,31.61,31.56,31.58,111800.0,22.7016,22.7232,22.6872,22.7016,111800.0
2005-08-24 15:10:00,31.58,31.58,31.46,31.47,110600.0,22.7016,22.7016,22.6154,22.6225,110600.0
2005-08-24 15:15:00,31.47,31.54,31.46,31.54,133400.0,22.6225,22.6729,22.6154,22.6729,133400.0
2005-08-24 15:20:00,31.54,31.57,31.53,31.53,77600.0,22.6729,22.6944,22.6657,22.6657,77600.0
2005-08-24 15:25:00,31.53,31.54,31.49,31.53,99200.0,22.6657,22.6729,22.6369,22.6657,99200.0
2005-08-24 15:30:00,31.54,31.54,31.51,31.52,203600.0,22.6729,22.6729,22.6513,22.6585,203600.0
2005-08-24 15:35:00,31.52,31.56,31.52,31.55,121800.0,22.6585,22.6872,22.6585,22.6801,121800.0
2005-08-24 15:40:00,31.55,31.56,31.54,31.56,259400.0,22.6801,22.6872,22.6729,22.6872,259400.0
2005-08-24 15:45:00,31.56,31.56,31.41,31.43,188000.0,22.6872,22.6872,22.5794,22.5938,188000.0
2005-08-24 15:50:00,31.43,31.44,31.41,31.42,125200.0,22.5938,22.601,22.5794,22.5866,125200.0
2005-08-24 15:55:00,31.42,31.45,31.42,31.43,209000.0,22.5866,22.6082,22.5866,22.5938,209000.0
2005-08-25 09:30:00,31.55,31.58,31.53,31.57,171600.0,22.6801,22.7016,22.6657,22.6944,171600.0
2005-08-25 09:35:00,31.58,31.65,31.54,31.64,262600.0,22.7016,22.7519,22.6729,22.7448,262600.0
2005-08-25 09:40:00,31.64,31.68,31.56,31.58,189800.0,22.7448,22.7735,22.6872,22.7016,189800.0
2005-08-25 09:45:00,31.58,31.65,31.58,31.61,172000.0,22.7016,22.7519,22.7016,22.7232,172000.0
2005-08-25 09:50:00,31.61,31.75,31.6,31.7,141600.0,22.7232,22.8238,22.716,22.7879,141600.0
2005-08-25 09:55:00,31.68,31.68,31.63,31.64,117800.0,22.7735,22.7735,22.7376,22.7448,117800.0
2005-08-25 10:00:00,31.64,31.65,31.61,31.65,78200.0,22.7448,22.7519,22.7232,22.7519,78200.0
2005-08-25 10:05:00,31.65,31.7,31.65,31.68,94000.0,22.7519,22.7879,22.7519,22.7735,94000.0
2005-08-25 10:10:00,31.68,31.68,31.63,31.63,53000.0,22.7735,22.7735,22.7376,22.7376,53000.0
2005-08-25 10:15:00,31.62,31.63,31.57,31.58,82400.0,22.7304,22.7376,22.6944,22.7016,82400.0
2005-08-25 10:20:00,31.57,31.61,31.57,31.59,39400.0,22.6944,22.7232,22.6944,22.7088,39400.0
2005-08-25 10:25:00,31.59,31.66,31.59,31.65,93400.0,22.7088,22.7591,22.7088,22.7519,93400.0
2005-08-25 10:30:00,31.65,31.67,31.61,31.63,92200.0,22.7519,22.7663,22.7232,22.7376,92200.0
2005-08-25 10:35:00,31.63,31.68,31.63,31.68,91000.0,22.7376,22.7735,22.7376,22.7735,91000.0
2005-08-25 10:40:00,31.68,31.71,31.68,31.69,157400.0,22.7735,22.7951,22.7735,22.7807,157400.0
2005-08-25 10:45:00,31.69,31.72,31.68,31.68,51400.0,22.7807,22.8023,22.7735,22.7735,51400.0
2005-08-25 10:50:00,31.69,31.75,31.69,31.73,235800.0,22.7807,22.8238,22.7807,22.8094,235800.0
2005-08-25 10:55:00,31.73,31.77,31.73,31.77,116800.0,22.8094,22.8382,22.8094,22.8382,116800.0
2005-08-25 11:00:00,31.77,31.85,31.75,31.84,105000.0,22.8382,22.8957,22.8238,22.8885,105000.0
2005-08-25 11:05:00,31.84,31.89,31.83,31.83,85200.0,22.8885,22.9245,22.8813,22.8813,85200.0
2005-08-25 11:10:00,31.83,31.86,31.83,31.86,42800.0,22.8813,22.9029,22.8813,22.9029,42800.0
2005-08-25 11:15:00,31.86,31.88,31.86,31.87,76400.0,22.9029,22.9173,22.9029,22.9101,76400.0
2005-08-25 11:20:00,31.87,31.89,31.84,31.89,66600.0,22.9101,22.9245,22.8885,22.9245,66600.0
2005-08-25 11:25:00,31.89,31.91,31.89,31.89,97000.0,22.9245,22.9388,22.9245,22.9245,97000.0
2005-08-25 11:30:00,31.89,31.9,31.89,31.89,81200.0,22.9245,22.9317,22.9245,22.9245,81200.0
2005-08-25 11:35:00,31.89,31.89,31.84,31.84,127600.0,22.9245,22.9245,22.8885,22.8885,127600.0
2005-08-25 11:40:00,31.84,31.84,31.81,31.81,53800.0,22.8885,22.8885,22.867,22.867,53800.0
2005-08-25 11:45:00,31.82,31.86,31.8,31.84,74600.0,22.8741,22.9029,22.8598,22.8885,74600.0
2005-08-25 11:50:00,31.84,31.85,31.81,31.82,68400.0,22.8885,22.8957,22.867,22.8741,68400.0
2005-08-25 11:55:00,31.82,31.84,31.82,31.84,17000.0,22.8741,22.8885,22.8741,22.8885,17000.0
2005-08-25 12:00:00,31.83,31.84,31.81,31.81,26800.0,22.8813,22.8885,22.867,22.867,26800.0
2005-08-25 12:05:00,31.8,31.84,31.8,31.84,17600.0,22.8598,22.8885,22.8598,22.8885,17600.0
2005-08-25 12:10:00,31.85,31.85,31.8,31.81,29600.0,22.8957,22.8957,22.8598,22.867,29600.0
2005-08-25 12:15:00,31.81,31.82,31.8,31.8,15600.0,22.867,22.8741,22.8598,22.8598,15600.0
2005-08-25 12:20:00,31.81,31.81,31.79,31.79,46000.0,22.867,22.867,22.8526,22.8526,46000.0
2005-08-25 12:25:00,31.79,31.83,31.79,31.82,269600.0,22.8526,22.8813,22.8526,22.8741,269600.0
2005-08-25 12:30:00,31.82,31.83,31.81,31.82,69400.0,22.8741,22.8813,22.867,22.8741,69400.0
2005-08-25 12:35:00,31.82,31.86,31.82,31.85,96400.0,22.8741,22.9029,22.8741,22.8957,96400.0
2005-08-25 12:40:00,31.85,31.9,31.85,31.86,70600.0,22.8957,22.9317,22.8957,22.9029,70600.0
2005-08-25 12:45:00,31.86,31.92,31.86,31.92,88000.0,22.9029,22.946,22.9029,22.946,88000.0
2005-08-25 12:50:00,31.92,31.97,31.92,31.97,54400.0,22.946,22.982,22.946,22.982,54400.0
2005-08-25 12:55:00,31.97,31.97,31.93,31.93,30800.0,22.982,22.982,22.9532,22.9532,30800.0
2005-08-25 13:00:00,31.93,31.94,31.93,31.93,19600.0,22.9532,22.9604,22.9532,22.9532,19600.0
2005-08-25 13:05:00,31.93,31.93,31.91,31.91,15400.0,22.9532,22.9532,22.9388,22.9388,15400.0
2005-08-25 13:10:00,31.91,31.91,31.9,31.9,45200.0,22.9388,22.9388,22.9317,22.9317,45200.0
2005-08-25 13:15:00,31.91,31.92,31.9,31.91,94000.0,22.9388,22.946,22.9317,22.9388,94000.0
2005-08-25 13:20:00,31.9,31.91,31.87,31.88,44400.0,22.9317,22.9388,22.9101,22.9173,44400.0
2005-08-25 13:25:00,31.89,31.93,31.89,31.89,44200.0,22.9245,22.9532,22.9245,22.9245,44200.0
2005-08-25 13:30:00,31.91,31.91,31.89,31.91,29800.0,22.9388,22.9388,22.9245,22.9388,29800.0
2005-08-25 13:35:00,31.91,31.92,31.85,31.85,30800.0,22.9388,22.946,22.8957,22.8957,30800.0
2005-08-25 13:40:00,31.86,31.88,31.86,31.86,12800.0,22.9029,22.9173,22.9029,22.9029,12800.0
2005-08-25 13:45:00,31.87,31.92,31.87,31.9,46000.0,22.9101,22.946,22.9101,22.9317,46000.0
2005-08-25 13:50:00,31.9,31.92,31.9,31.92,15600.0,22.9317,22.946,22.9317,22.946,15600.0
2005-08-25 13:55:00,31.91,31.93,31.9,31.93,38800.0,22.9388,22.9532,22.9317,22.9532,38800.0
2005-08-25 14:00:00,31.93,31.93,31.91,31.93,33200.0,22.9532,22.9532,22.9388,22.9532,33200.0
2005-08-25 14:05:00,31.93,31.94,31.91,31.91,17200.0,22.9532,22.9604,22.9388,22.9388,17200.0
2005-08-25 14:10:00,31.91,31.93,31.91,31.93,59000.0,22.9388,22.9532,22.9388,22.9532,59000.0
2005-08-25 14:15:00,31.92,31.93,31.91,31.93,38800.0,22.946,22.9532,22.9388,22.9532,38800.0
2005-08-25 14:20:00,31.93,31.97,31.92,31.97,59400.0,22.9532,22.982,22.946,22.982,59400.0
2005-08-25 14:25:00,31.97,31.99,31.97,31.99,95200.0,22.982,22.9964,22.982,22.9964,95200.0
2005-08-25 14:30:00,31.99,32.03,31.98,32.02,74000.0,22.9964,23.0251,22.9892,23.0179,74000.0
2005-08-25 14:35:00,32.02,32.07,32.02,32.05,132600.0,23.0179,23.0539,23.0179,23.0395,132600.0
2005-08-25 14:40:00,32.05,32.08,32.04,32.04,60200.0,23.0395,23.061,23.0323,23.0323,60200.0
2005-08-25 14:45:00,32.04,32.06,32.02,32.02,74000.0,23.0323,23.0467,23.0179,23.0179,74000.0
2005-08-25 14:50:00,32.02,32.04,32.01,32.04,45800.0,23.0179,23.0323,23.0107,23.0323,45800.0
2005-08-25 14:55:00,32.04,32.07,32.04,32.07,104400.0,23.0323,23.0539,23.0323,23.0539,104400.0
2005-08-25 15:00:00,32.07,32.12,32.07,32.12,104200.0,23.0539,23.0898,23.0539,23.0898,104200.0
2005-08-25 15:05:00,32.12,32.15,32.1,32.1,142600.0,23.0898,23.1114,23.0754,23.0754,142600.0
2005-08-25 15:10:00,32.1,32.11,32.07,32.07,109200.0,23.0754,23.0826,23.0539,23.0539,109200.0
2005-08-25 15:15:00,32.08,32.08,32.05,32.08,79600.0,23.061,23.061,23.0395,23.061,79600.0
2005-08-25 15:20:00,32.06,32.07,32.03,32.06,84400.0,23.0467,23.0539,23.0251,23.0467,84400.0
2005-08-25 15:25:00,32.07,32.07,32.0,32.02,115600.0,23.0539,23.0539,23.0035,23.0179,115600.0
2005-08-25 15:30:00,32.02,32.02,31.94,31.94,82200.0,23.0179,23.0179,22.9604,22.9604,82200.0
2005-08-25 15:35:00,31.94,31.99,31.93,31.99,191400.0,22.9604,22.9964,22.9532,22.9964,191400.0
2005-08-25 15:40:00,32.0,32.08,31.99,32.08,137000.0,23.0035,23.061,22.9964,23.061,137000.0
2005-08-25 15:45:00,32.08,32.08,32.04,32.08,273600.0,23.061,23.061,23.0323,23.061,273600.0
2005-08-25 15:50:00,32.08,32.08,32.02,32.02,190000.0,23.061,23.061,23.0179,23.0179,190000.0
2005-08-25 15:55:00,32.02,32.1,32.02,32.1,305600.0,23.0179,23.0754,23.0179,23.0754,305600.0
2005-08-26 09:30:00,32.01,32.13,32.0,32.05,86000.0,23.0107,23.097,23.0035,23.0395,86000.0
2005-08-26 09:35:00,32.1,32.13,32.02,32.02,40800.0,23.0754,23.097,23.0179,23.0179,40800.0
2005-08-26 09:40:00,32.05,32.06,31.95,31.97,66000.0,23.0395,23.0467,22.9676,22.982,66000.0
2005-08-26 09:45:00,31.97,32.08,31.96,31.96,152200.0,22.982,23.061,22.9748,22.9748,152200.0
2005-08-26 09:50:00,31.96,32.0,31.89,31.89,163000.0,22.9748,23.0035,22.9245,22.9245,163000.0
2005-08-26 09:55:00,31.9,31.96,31.88,31.89,128600.0,22.9317,22.9748,22.9173,22.9245,128600.0
2005-08-26 10:00:00,31.89,31.92,31.76,31.78,95000.0,22.9245,22.946,22.831,22.8454,95000.0
2005-08-26 10:05:00,31.79,31.82,31.72,31.73,176800.0,22.8526,22.8741,22.8023,22.8094,176800.0
2005-08-26 10:10:00,31.72,31.74,31.67,31.67,92200.0,22.8023,22.8166,22.7663,22.7663,92200.0
2005-08-26 10:15:00,31.67,31.71,31.67,31.7,180600.0,22.7663,22.7951,22.7663,22.7879,180600.0
2005-08-26 10:20:00,31.69,31.74,31.69,31.71,70600.0,22.7807,22.8166,22.7807,22.7951,70600.0
2005-08-26 10:25:00,31.71,31.73,31.66,31.67,53600.0,22.7951,22.8094,22.7591,22.7663,53600.0
2005-08-26 10:30:00,31.67,31.71,31.67,31.71,78800.0,22.7663,22.7951,22.7663,22.7951,78800.0
2005-08-26 10:35:00,31.71,31.72,31.7,31.71,29600.0,22.7951,22.8023,22.7879,22.7951,29600.0
2005-08-26 10:40:00,31.71,31.71,31.63,31.66,60800.0,22.7951,22.7951,22.7376,22.7591,60800.0
2005-08-26 10:45:00,31.66,31.7,31.66,31.68,95600.0,22.7591,22.7879,22.7591,22.7735,95600.0
2005-08-26 10:50:00,31.68,31.7,31.67,31.68,78000.0,22.7735,22.7879,22.7663,22.7735,78000.0
2005-08-26 10:55:00,31.68,31.73,31.67,31.73,245000.0,22.7735,22.8094,22.7663,22.8094,245000.0
2005-08-26 11:00:00,31.73,31.75,31.72,31.74,47400.0,22.8094,22.8238,22.8023,22.8166,47400.0
2005-08-26 11:05:00,31.75,31.75,31.67,31.68,72400.0,22.8238,22.8238,22.7663,22.7735,72400.0
2005-08-26 11:10:00,31.68,31.7,31.68,31.69,55600.0,22.7735,22.7879,22.7735,22.7807,55600.0
2005-08-26 11:15:00,31.68,31.72,31.68,31.72,37200.0,22.7735,22.8023,22.7735,22.8023,37200.0
2005-08-26 11:20:00,31.72,31.72,31.69,31.69,20600.0,22.8023,22.8023,22.7807,22.7807,20600.0
2005-08-26 11:25:00,31.68,31.7,31.64,31.64,48200.0,22.7735,22.7879,22.7448,22.7448,48200.0
2005-08-26 11:30:00,31.64,31.66,31.55,31.55,251000.0,22.7448,22.7591,22.6801,22.6801,251000.0
2005-08-26 11:35:00,31.55,31.55,31.47,31.47,167200.0,22.6801,22.6801,22.6225,22.6225,167200.0
2005-08-26 11:40:00,31.48,31.49,31.45,31.45,154600.0,22.6297,22.6369,22.6082,22.6082,154600.0
2005-08-26 11:45:00,31.45,31.53,31.43,31.53,129800.0,22.6082,22.6657,22.5938,22.6657,129800.0
2005-08-26 11:50:00,31.53,31.56,31.48,31.49,28600.0,22.6657,22.6872,22.6297,22.6369,28600.0
2005-08-26 11:55:00,31.49,31.53,31.49,31.51,22600.0,22.6369,22.6657,22.6369,22.6513,22600.0
2005-08-26 12:00:00,31.52,31.59,31.52,31.58,27600.0,22.6585,22.7088,22.6585,22.7016,27600.0
2005-08-26 12:05:00,31.58,31.59,31.54,31.55,44000.0,22.7016,22.7088,22.6729,22.6801,44000.0
2005-08-26 12:10:00,31.55,31.56,31.52,31.54,140600.0,22.6801,22.6872,22.6585,22.6729,140600.0
2005-08-26 12:15:00,31.54,31.57,31.52,31.56,27600.0,22.6729,22.6944,22.6585,22.6872,27600.0
2005-08-26 12:20:00,31.56,31.58,31.55,31.57,22200.0,22.6872,22.7016,22.6801,22.6944,22200.0
2005-08-26 12:25:00,31.57,31.59,31.56,31.59,24000.0,22.6944,22.7088,22.6872,22.7088,24000.0
2005-08-26 12:30:00,31.59,31.61,31.59,31.6,68600.0,22.7088,22.7232,22.7088,22.716,68600.0
2005-08-26 12:35:00,31.6,31.61,31.59,31.59,19800.0,22.716,22.7232,22.7088,22.7088,19800.0
2005-08-26 12:40:00,31.59,31.59,31.55,31.56,57600.0,22.7088,22.7088,22.6801,22.6872,57600.0
2005-08-26 12:45:00,31.56,31.56,31.49,31.55,64800.0,22.6872,22.6872,22.6369,22.6801,64800.0
2005-08-26 12:50:00,31.55,31.58,31.55,31.55,73200.0,22.6801,22.7016,22.6801,22.6801,73200.0
2005-08-26 12:55:00,31.55,31.56,31.54,31.54,18200.0,22.6801,22.6872,22.6729,22.6729,18200.0
2005-08-26 13:00:00,31.54,31.57,31.53,31.57,26600.0,22.6729,22.6944,22.6657,22.6944,26600.0
2005-08-26 13:05:00,31.57,31.57,31.52,31.53,14200.0,22.6944,22.6944,22.6585,22.6657,14200.0
2005-08-26 13:10:00,31.53,31.58,31.52,31.52,68800.0,22.6657,22.7016,22.6585,22.6585,68800.0
2005-08-26 13:15:00,31.53,31.54,31.5,31.54,22400.0,22.6657,22.6729,22.6441,22.6729,22400.0
2005-08-26 13:20:00,31.54,31.54,31.5,31.51,38200.0,22.6729,22.6729,22.6441,22.6513,38200.0
2005-08-26 13:25:00,31.52,31.53,31.47,31.51,69800.0,22.6585,22.6657,22.6225,22.6513,69800.0
2005-08-26 13:30:00,31.52,31.53,31.5,31.53,109200.0,22.6585,22.6657,22.6441,22.6657,109200.0
2005-08-26 13:35:00,31.52,31.53,31.48,31.48,42600.0,22.6585,22.6657,22.6297,22.6297,42600.0
2005-08-26 13:40:00,31.48,31.5,31.48,31.49,35600.0,22.6297,22.6441,22.6297,22.6369,35600.0
2005-08-26 13:45:00,31.49,31.53,31.49,31.52,56400.0,22.6369,22.6657,22.6369,22.6585,56400.0
2005-08-26 13:50:00,31.53,31.53,31.5,31.5,69600.0,22.6657,22.6657,22.6441,22.6441,69600.0
2005-08-26 13:55:00,31.5,31.51,31.49,31.49,12800.0,22.6441,22.6513,22.6369,22.6369,12800.0
2005-08-26 14:00:00,31.49,31.49,31.46,31.48,40000.0,22.6369,22.6369,22.6154,22.6297,40000.0
2005-08-26 14:05:00,31.47,31.5,31.47,31.5,14200.0,22.6225,22.6441,22.6225,22.6441,14200.0
2005-08-26 14:10:00,31.5,31.5,31.48,31.5,15200.0,22.6441,22.6441,22.6297,22.6441,15200.0
2005-08-26 14:15:00,31.5,31.5,31.47,31.47,32000.0,22.6441,22.6441,22.6225,22.6225,32000.0
2005-08-26 14:20:00,31.47,31.56,31.47,31.52,118200.0,22.6225,22.6872,22.6225,22.6585,118200.0
2005-08-26 14:25:00,31.52,31.7,31.52,31.63,140000.0,22.6585,22.7879,22.6585,22.7376,140000.0
2005-08-26 14:30:00,31.63,31.64,31.61,31.61,45400.0,22.7376,22.7448,22.7232,22.7232,45400.0
2005-08-26 14:35:00,31.62,31.66,31.61,31.65,62200.0,22.7304,22.7591,22.7232,22.7519,62200.0
2005-08-26 14:40:00,31.64,31.7,31.64,31.7,67400.0,22.7448,22.7879,22.7448,22.7879,67400.0
2005-08-26 14:45:00,31.7,31.71,31.63,31.63,124600.0,22.7879,22.7951,22.7376,22.7376,124600.0
2005-08-26 14:50:00,31.61,31.67,31.61,31.67,48000.0,22.7232,22.7663,22.7232,22.7663,48000.0
2005-08-26 14:55:00,31.67,31.68,31.65,31.65,31800.0,22.7663,22.7735,22.7519,22.7519,31800.0
2005-08-26 15:00:00,31.66,31.7,31.66,31.68,36400.0,22.7591,22.7879,22.7591,22.7735,36400.0
2005-08-26 15:05:00,31.68,31.73,31.68,31.71,94000.0,22.7735,22.8094,22.7735,22.7951,94000.0
2005-08-26 15:10:00,31.71,31.71,31.66,31.67,32000.0,22.7951,22.7951,22.7591,22.7663,32000.0
2005-08-26 15:15:00,31.68,31.68,31.63,31.65,56800.0,22.7735,22.7735,22.7376,22.7519,56800.0
2005-08-26 15:20:00,31.65,31.68,31.59,31.68,77000.0,22.7519,22.7735,22.7088,22.7735,77000.0
2005-08-26 15:25:00,31.68,31.7,31.66,31.69,100600.0,22.7735,22.7879,22.7591,22.7807,100600.0
2005-08-26 15:30:00,31.69,31.71,31.68,31.68,65400.0,22.7807,22.7951,22.7735,22.7735,65400.0
2005-08-26 15:35:00,31.68,31.72,31.68,31.72,96200.0,22.7735,22.8023,22.7735,22.8023,96200.0
2005-08-26 15:40:00,31.72,31.72,31.67,31.67,91200.0,22.8023,22.8023,22.7663,22.7663,91200.0
2005-08-26 15:45:00,31.67,31.7,31.64,31.65,109800.0,22.7663,22.7879,22.7448,22.7519,109800.0
2005-08-26 15:50:00,31.65,31.65,31.61,31.62,69800.0,22.7519,22.7519,22.7232,22.7304,69800.0
2005-08-26 15:55:00,31.61,31.64,31.6,31.61,144600.0,22.7232,22.7448,22.716,22.7232,144600.0
2005-08-29 09:30:00,32.13,32.16,32.0,32.13,477400.0,23.097,23.1186,23.0035,23.097,477400.0
2005-08-29 09:35:00,32.13,32.13,31.88,31.91,333400.0,23.097,23.097,22.9173,22.9388,333400.0
2005-08-29 09:40:00,31.91,32.1,31.88,31.98,290800.0,22.9388,23.0754,22.9173,22.9892,290800.0
2005-08-29 09:45:00,31.98,31.98,31.9,31.93,188000.0,22.9892,22.9892,22.9317,22.9532,188000.0
2005-08-29 09:50:00,31.93,31.93,31.88,31.93,299400.0,22.9532,22.9532,22.9173,22.9532,299400.0
2005-08-29 09:55:00,31.93,32.02,31.92,31.97,225800.0,22.9532,23.0179,22.946,22.982,225800.0
2005-08-29 10:00:00,31.98,31.98,31.9,31.92,160000.0,22.9892,22.9892,22.9317,22.946,160000.0
2005-08-29 10:05:00,31.92,31.99,31.9,31.93,200400.0,22.946,22.9964,22.9317,22.9532,200400.0
2005-08-29 10:10:00,31.93,32.01,31.93,32.0,179400.0,22.9532,23.0107,22.9532,23.0035,179400.0
2005-08-29 10:15:00,32.0,32.1,32.0,32.08,136400.0,23.0035,23.0754,23.0035,23.061,136400.0
2005-08-29 10:20:00,32.08,32.08,32.01,32.02,174200.0,23.061,23.061,23.0107,23.0179,174200.0
2005-08-29 10:25:00,32.01,32.06,32.01,32.02,83400.0,23.0107,23.0467,23.0107,23.0179,83400.0
2005-08-29 10:30:00,32.02,32.08,32.02,32.04,80800.0,23.0179,23.061,23.0179,23.0323,80800.0
2005-08-29 10:35:00,32.04,32.05,31.98,32.02,125000.0,23.0323,23.0395,22.9892,23.0179,125000.0
2005-08-29 10:40:00,32.02,32.02,31.99,32.02,82000.0,23.0179,23.0179,22.9964,23.0179,82000.0
2005-08-29 10:45:00,32.02,32.02,31.98,31.99,46800.0,23.0179,23.0179,22.9892,22.9964,46800.0
2005-08-29 10:50:00,31.99,31.99,31.95,31.95,76400.0,22.9964,22.9964,22.9676,22.9676,76400.0
2005-08-29 10:55:00,31.96,31.99,31.95,31.97,44000.0,22.9748,22.9964,22.9676,22.982,44000.0
2005-08-29 11:00:00,31.97,32.02,31.97,32.02,121800.0,22.982,23.0179,22.982,23.0179,121800.0
2005-08-29 11:05:00,32.02,32.15,32.02,32.13,177800.0,23.0179,23.1114,23.0179,23.097,177800.0
2005-08-29 11:10:00,32.13,32.15,32.05,32.06,127400.0,23.097,23.1114,23.0395,23.0467,127400.0
2005-08-29 11:15:00,32.06,32.08,32.02,32.03,141200.0,23.0467,23.061,23.0179,23.0251,141200.0
2005-08-29 11:20:00,32.03,32.05,32.01,32.02,50400.0,23.0251,23.0395,23.0107,23.0179,50400.0
2005-08-29 11:25:00,32.02,32.02,31.99,32.0,169400.0,23.0179,23.0179,22.9964,23.0035,169400.0
2005-08-29 11:30:00,32.0,32.01,31.97,31.98,115000.0,23.0035,23.0107,22.982,22.9892,115000.0
2005-08-29 11:35:00,31.98,32.03,31.97,32.03,71800.0,22.9892,23.0251,22.982,23.0251,71800.0
2005-08-29 11:40:00,32.02,32.03,31.99,32.0,61600.0,23.0179,23.0251,22.9964,23.0035,61600.0
2005-08-29 11:45:00,32.0,32.0,31.95,31.96,44200.0,23.0035,23.0035,22.9676,22.9748,44200.0
2005-08-29 11:50:00,31.96,31.98,31.95,31.96,63200.0,22.9748,22.9892,22.9676,22.9748,63200.0
2005-08-29 11:55:00,31.95,31.95,31.88,31.88,128400.0,22.9676,22.9676,22.9173,22.9173,128400.0
2005-08-29 12:00:00,31.88,31.91,31.88,31.91,100800.0,22.9173,22.9388,22.9173,22.9388,100800.0
2005-08-29 12:05:00,31.91,31.98,31.91,31.97,90200.0,22.9388,22.9892,22.9388,22.982,90200.0
2005-08-29 12:10:00,31.98,32.0,31.96,32.0,62600.0,22.9892,23.0035,22.9748,23.0035,62600.0
2005-08-29 12:15:00,32.01,32.04,31.97,31.97,109800.0,23.0107,23.0323,22.982,22.982,109800.0
2005-08-29 12:20:00,31.98,31.99,31.96,31.98,37800.0,22.9892,22.9964,22.9748,22.9892,37800.0
2005-08-29 12:25:00,31.98,31.99,31.95,31.95,160600.0,22.9892,22.9964,22.9676,22.9676,160600.0
2005-08-29 12:30:00,31.95,31.97,31.93,31.97,47800.0,22.9676,22.982,22.9532,22.982,47800.0
2005-08-29 12:35:00,31.97,31.97,31.95,31.96,50200.0,22.982,22.982,22.9676,22.9748,50200.0
2005-08-29 12:40:00,31.96,32.0,31.95,31.99,83800.0,22.9748,23.0035,22.9676,22.9964,83800.0
2005-08-29 12:45:00,31.99,32.01,31.98,32.0,44800.0,22.9964,23.0107,22.9892,23.0035,44800.0
2005-08-29 12:50:00,32.0,32.0,31.98,31.98,33800.0,23.0035,23.0035,22.9892,22.9892,33800.0
2005-08-29 12:55:00,31.98,31.98,31.97,31.97,73000.0,22.9892,22.9892,22.982,22.982,73000.0
2005-08-29 13:00:00,31.97,32.02,31.97,32.0,134200.0,22.982,23.0179,22.982,23.0035,134200.0
2005-08-29 13:05:00,32.0,32.0,31.94,31.96,90600.0,23.0035,23.0035,22.9604,22.9748,90600.0
2005-08-29 13:10:00,31.97,32.01,31.95,32.0,68200.0,22.982,23.0107,22.9676,23.0035,68200.0
2005-08-29 13:15:00,32.0,32.02,32.0,32.02,107400.0,23.0035,23.0179,23.0035,23.0179,107400.0
2005-08-29 13:20:00,32.02,32.09,32.02,32.07,69400.0,23.0179,23.0682,23.0179,23.0539,69400.0
2005-08-29 13:25:00,32.07,32.07,32.05,32.05,39600.0,23.0539,23.0539,23.0395,23.0395,39600.0
2005-08-29 13:30:00,32.05,32.05,32.02,32.03,90600.0,23.0395,23.0395,23.0179,23.0251,90600.0
2005-08-29 13:35:00,32.03,32.05,32.02,32.04,81000.0,23.0251,23.0395,23.0179,23.0323,81000.0
2005-08-29 13:40:00,32.05,32.17,32.05,32.16,52400.0,23.0395,23.1257,23.0395,23.1186,52400.0
2005-08-29 13:45:00,32.16,32.2,32.16,32.19,93800.0,23.1186,23.1473,23.1186,23.1401,93800.0
2005-08-29 13:50:00,32.18,32.19,32.17,32.18,102200.0,23.1329,23.1401,23.1257,23.1329,102200.0
2005-08-29 13:55:00,32.17,32.24,32.17,32.24,128600.0,23.1257,23.1761,23.1257,23.1761,128600.0
2005-08-29 14:00:00,32.24,32.24,32.22,32.22,92000.0,23.1761,23.1761,23.1617,23.1617,92000.0
2005-08-29 14:05:00,32.22,32.25,32.22,32.23,125400.0,23.1617,23.1833,23.1617,23.1689,125400.0
2005-08-29 14:10:00,32.22,32.24,32.18,32.2,82600.0,23.1617,23.1761,23.1329,23.1473,82600.0
2005-08-29 14:15:00,32.2,32.22,32.19,32.22,48800.0,23.1473,23.1617,23.1401,23.1617,48800.0
2005-08-29 14:20:00,32.22,32.24,32.22,32.24,44800.0,23.1617,23.1761,23.1617,23.1761,44800.0
2005-08-29 14:25:00,32.24,32.27,32.24,32.27,57000.0,23.1761,23.1976,23.1761,23.1976,57000.0
2005-08-29 14:30:00,32.27,32.33,32.26,32.33,89200.0,23.1976,23.2408,23.1904,23.2408,89200.0
2005-08-29 14:35:00,32.32,32.32,32.28,32.28,81600.0,23.2336,23.2336,23.2048,23.2048,81600.0
2005-08-29 14:40:00,32.28,32.31,32.26,32.29,98400.0,23.2048,23.2264,23.1904,23.212,98400.0
2005-08-29 14:45:00,32.29,32.29,32.27,32.29,26600.0,23.212,23.212,23.1976,23.212,26600.0
2005-08-29 14:50:00,32.29,32.29,32.26,32.27,75200.0,23.212,23.212,23.1904,23.1976,75200.0
2005-08-29 14:55:00,32.27,32.31,32.27,32.29,71800.0,23.1976,23.2264,23.1976,23.212,71800.0
2005-08-29 15:00:00,32.29,32.32,32.27,32.32,67200.0,23.212,23.2336,23.1976,23.2336,67200.0
2005-08-29 15:05:00,32.32,32.37,32.32,32.35,130200.0,23.2336,23.2695,23.2336,23.2551,130200.0
2005-08-29 15:10:00,32.35,32.36,32.34,32.35,136800.0,23.2551,23.2623,23.248,23.2551,136800.0
2005-08-29 15:15:00,32.35,32.43,32.35,32.42,141600.0,23.2551,23.3127,23.2551,23.3055,141600.0
2005-08-29 15:20:00,32.42,32.42,32.37,32.38,126000.0,23.3055,23.3055,23.2695,23.2767,126000.0
2005-08-29 15:25:00,32.38,32.38,32.33,32.35,132800.0,23.2767,23.2767,23.2408,23.2551,132800.0
2005-08-29 15:30:00,32.35,32.35,32.34,32.35,140600.0,23.2551,23.2551,23.248,23.2551,140600.0
2005-08-29 15:35:00,32.35,32.35,32.32,32.33,79000.0,23.2551,23.2551,23.2336,23.2408,79000.0
2005-08-29 15:40:00,32.31,32.33,32.31,32.33,134200.0,23.2264,23.2408,23.2264,23.2408,134200.0
2005-08-29 15:45:00,32.32,32.33,32.3,32.32,161800.0,23.2336,23.2408,23.2192,23.2336,161800.0
2005-08-29 15:50:00,32.32,32.32,32.31,32.31,141400.0,23.2336,23.2336,23.2264,23.2264,141400.0
2005-08-29 15:55:00,32.31,32.32,32.3,32.32,153200.0,23.2264,23.2336,23.2192,23.2336,153200.0
2005-08-30 09:30:00,32.3,32.3,32.12,32.12,175000.0,23.2192,23.2192,23.0898,23.0898,175000.0
2005-08-30 09:35:00,32.11,32.12,31.9,31.97,188200.0,23.0826,23.0898,22.9317,22.982,188200.0
2005-08-30 09:40:00,31.97,32.02,31.9,31.9,111400.0,22.982,23.0179,22.9317,22.9317,111400.0
2005-08-30 09:45:00,31.91,31.93,31.8,31.92,168400.0,22.9388,22.9532,22.8598,22.946,168400.0
2005-08-30 09:50:00,31.92,31.93,31.79,31.88,118400.0,22.946,22.9532,22.8526,22.9173,118400.0
2005-08-30 09:55:00,31.88,31.88,31.8,31.82,218600.0,22.9173,22.9173,22.8598,22.8741,218600.0
2005-08-30 10:00:00,31.82,31.96,31.8,31.89,215800.0,22.8741,22.9748,22.8598,22.9245,215800.0
2005-08-30 10:05:00,31.89,31.9,31.85,31.89,205600.0,22.9245,22.9317,22.8957,22.9245,205600.0
2005-08-30 10:10:00,31.88,31.89,31.81,31.81,141400.0,22.9173,22.9245,22.867,22.867,141400.0
2005-08-30 10:15:00,31.81,31.84,31.75,31.75,161800.0,22.867,22.8885,22.8238,22.8238,161800.0
2005-08-30 10:20:00,31.75,31.79,31.66,31.66,202200.0,22.8238,22.8526,22.7591,22.7591,202200.0
2005-08-30 10:25:00,31.66,31.72,31.65,31.67,115200.0,22.7591,22.8023,22.7519,22.7663,115200.0
2005-08-30 10:30:00,31.66,31.72,31.66,31.71,136200.0,22.7591,22.8023,22.7591,22.7951,136200.0
2005-08-30 10:35:00,31.71,31.71,31.67,31.68,196400.0,22.7951,22.7951,22.7663,22.7735,196400.0
2005-08-30 10:40:00,31.67,31.69,31.61,31.63,187000.0,22.7663,22.7807,22.7232,22.7376,187000.0
2005-08-30 10:45:00,31.63,31.68,31.61,31.66,102600.0,22.7376,22.7735,22.7232,22.7591,102600.0
2005-08-30 10:50:00,31.66,31.68,31.64,31.68,96800.0,22.7591,22.7735,22.7448,22.7735,96800.0
2005-08-30 10:55:00,31.68,31.74,31.67,31.68,114000.0,22.7735,22.8166,22.7663,22.7735,114000.0
2005-08-30 11:00:00,31.67,31.68,31.63,31.64,80800.0,22.7663,22.7735,22.7376,22.7448,80800.0
2005-08-30 11:05:00,31.63,31.65,31.59,31.59,91000.0,22.7376,22.7519,22.7088,22.7088,91000.0
2005-08-30 11:10:00,31.59,31.6,31.57,31.58,85400.0,22.7088,22.716,22.6944,22.7016,85400.0
2005-08-30 11:15:00,31.57,31.6,31.53,31.6,139400.0,22.6944,22.716,22.6657,22.716,139400.0
2005-08-30 11:20:00,31.59,31.6,31.53,31.56,94600.0,22.7088,22.716,22.6657,22.6872,94600.0
2005-08-30 11:25:00,31.56,31.6,31.55,31.59,276800.0,22.6872,22.716,22.6801,22.7088,276800.0
2005-08-30 11:30:00,31.59,31.65,31.59,31.64,92400.0,22.7088,22.7519,22.7088,22.7448,92400.0
2005-08-30 11:35:00,31.64,31.67,31.58,31.59,136000.0,22.7448,22.7663,22.7016,22.7088,136000.0
2005-08-30 11:40:00,31.6,31.6,31.53,31.55,197200.0,22.716,22.716,22.6657,22.6801,197200.0
2005-08-30 11:45:00,31.55,31.58,31.53,31.55,96000.0,22.6801,22.7016,22.6657,22.6801,96000.0
2005-08-30 11:50:00,31.55,31.55,31.49,31.5,165400.0,22.6801,22.6801,22.6369,22.6441,165400.0
2005-08-30 11:55:00,31.5,31.55,31.5,31.51,106400.0,22.6441,22.6801,22.6441,22.6513,106400.0
2005-08-30 12:00:00,31.51,31.52,31.48,31.49,193400.0,22.6513,22.6585,22.6297,22.6369,193400.0
2005-08-30 12:05:00,31.49,31.5,31.48,31.49,81600.0,22.6369,22.6441,22.6297,22.6369,81600.0
2005-08-30 12:10:00,31.5,31.53,31.5,31.5,180400.0,22.6441,22.6657,22.6441,22.6441,180400.0
2005-08-30 12:15:00,31.5,31.53,31.49,31.53,131600.0,22.6441,22.6657,22.6369,22.6657,131600.0
2005-08-30 12:20:00,31.53,31.56,31.48,31.5,140600.0,22.6657,22.6872,22.6297,22.6441,140600.0
2005-08-30 12:25:00,31.5,31.58,31.5,31.5,790400.0,22.6441,22.7016,22.6441,22.6441,790400.0
2005-08-30 12:30:00,31.5,31.5,31.45,31.48,93800.0,22.6441,22.6441,22.6082,22.6297,93800.0
2005-08-30 12:35:00,31.48,31.52,31.48,31.5,88400.0,22.6297,22.6585,22.6297,22.6441,88400.0
2005-08-30 12:40:00,31.5,31.5,31.48,31.49,95000.0,22.6441,22.6441,22.6297,22.6369,95000.0
2005-08-30 12:45:00,31.49,31.49,31.48,31.49,76200.0,22.6369,22.6369,22.6297,22.6369,76200.0
2005-08-30 12:50:00,31.49,31.5,31.49,31.5,128400.0,22.6369,22.6441,22.6369,22.6441,128400.0
2005-08-30 12:55:00,31.5,31.5,31.48,31.49,102600.0,22.6441,22.6441,22.6297,22.6369,102600.0
2005-08-30 13:00:00,31.49,31.49,31.49,31.49,31600.0,22.6369,22.6369,22.6369,22.6369,31600.0
2005-08-30 13:05:00,31.49,31.5,31.49,31.49,112000.0,22.6369,22.6441,22.6369,22.6369,112000.0
2005-08-30 13:10:00,31.49,31.5,31.48,31.49,95800.0,22.6369,22.6441,22.6297,22.6369,95800.0
2005-08-30 13:15:00,31.49,31.49,31.48,31.48,75000.0,22.6369,22.6369,22.6297,22.6297,75000.0
2005-08-30 13:20:00,31.49,31.49,31.47,31.47,82800.0,22.6369,22.6369,22.6225,22.6225,82800.0
2005-08-30 13:25:00,31.47,31.48,31.47,31.48,113400.0,22.6225,22.6297,22.6225,22.6297,113400.0
2005-08-30 13:30:00,31.48,31.5,31.48,31.49,111000.0,22.6297,22.6441,22.6297,22.6369,111000.0
2005-08-30 13:35:00,31.5,31.5,31.48,31.49,103000.0,22.6441,22.6441,22.6297,22.6369,103000.0
2005-08-30 13:40:00,31.49,31.49,31.48,31.48,180800.0,22.6369,22.6369,22.6297,22.6297,180800.0
2005-08-30 13:45:00,31.49,31.49,31.45,31.46,100600.0,22.6369,22.6369,22.6082,22.6154,100600.0
2005-08-30 13:50:00,31.45,31.46,31.38,31.39,132600.0,22.6082,22.6154,22.5578,22.565,132600.0
2005-08-30 13:55:00,31.39,31.42,31.38,31.42,111800.0,22.565,22.5866,22.5578,22.5866,111800.0
2005-08-30 14:00:00,31.41,31.42,31.34,31.36,193400.0,22.5794,22.5866,22.5291,22.5435,193400.0
2005-08-30 14:05:00,31.36,31.4,31.33,31.4,96000.0,22.5435,22.5722,22.5219,22.5722,96000.0
2005-08-30 14:10:00,31.4,31.4,31.35,31.36,85800.0,22.5722,22.5722,22.5363,22.5435,85800.0
2005-08-30 14:15:00,31.36,31.38,31.33,31.36,122200.0,22.5435,22.5578,22.5219,22.5435,122200.0
2005-08-30 14:20:00,31.36,31.36,31.33,31.35,120600.0,22.5435,22.5435,22.5219,22.5363,120600.0
2005-08-30 14:25:00,31.35,31.37,31.31,31.36,123600.0,22.5363,22.5507,22.5075,22.5435,123600.0
2005-08-30 14:30:00,31.36,31.36,31.32,31.34,97400.0,22.5435,22.5435,22.5147,22.5291,97400.0
2005-08-30 14:35:00,31.35,31.35,31.32,31.33,73000.0,22.5363,22.5363,22.5147,22.5219,73000.0
2005-08-30 14:40:00,31.33,31.38,31.33,31.36,139800.0,22.5219,22.5578,22.5219,22.5435,139800.0
2005-08-30 14:45:00,31.37,31.39,31.33,31.33,56800.0,22.5507,22.565,22.5219,22.5219,56800.0
2005-08-30 14:50:00,31.32,31.33,31.21,31.25,106000.0,22.5147,22.5219,22.4356,22.4644,106000.0
2005-08-30 14:55:00,31.25,31.28,31.2,31.21,107800.0,22.4644,22.486,22.4285,22.4356,107800.0
2005-08-30 15:00:00,31.21,31.22,31.16,31.17,138400.0,22.4356,22.4428,22.3997,22.4069,138400.0
2005-08-30 15:05:00,31.17,31.2,31.17,31.2,130200.0,22.4069,22.4285,22.4069,22.4285,130200.0
2005-08-30 15:10:00,31.21,31.24,31.2,31.24,104600.0,22.4356,22.4572,22.4285,22.4572,104600.0
2005-08-30 15:15:00,31.24,31.3,31.22,31.29,82200.0,22.4572,22.5003,22.4428,22.4931,82200.0
2005-08-30 15:20:00,31.3,31.36,31.3,31.31,99200.0,22.5003,22.5435,22.5003,22.5075,99200.0
2005-08-30 15:25:00,31.31,31.31,31.25,31.25,80000.0,22.5075,22.5075,22.4644,22.4644,80000.0
2005-08-30 15:30:00,31.25,31.42,31.25,31.42,190800.0,22.4644,22.5866,22.4644,22.5866,190800.0
2005-08-30 15:35:00,31.42,31.44,31.4,31.41,302000.0,22.5866,22.601,22.5722,22.5794,302000.0
2005-08-30 15:40:00,31.41,31.45,31.39,31.45,179400.0,22.5794,22.6082,22.565,22.6082,179400.0
2005-08-30 15:45:00,31.45,31.5,31.44,31.46,226200.0,22.6082,22.6441,22.601,22.6154,226200.0
2005-08-30 15:50:00,31.47,31.48,31.45,31.47,271600.0,22.6225,22.6297,22.6082,22.6225,271600.0
2005-08-30 15:55:00,31.47,31.47,31.45,31.47,359600.0,22.6225,22.6225,22.6082,22.6225,359600.0
2005-08-31 09:30:00,31.5,31.5,31.48,31.5,284400.0,22.6441,22.6441,22.6297,22.6441,284400.0
2005-08-31 09:35:00,31.5,31.6,31.5,31.6,281600.0,22.6441,22.716,22.6441,22.716,281600.0
2005-08-31 09:40:00,31.6,31.61,31.4,31.49,196000.0,22.716,22.7232,22.5722,22.6369,196000.0
2005-08-31 09:45:00,31.49,31.53,31.41,31.5,513800.0,22.6369,22.6657,22.5794,22.6441,513800.0
2005-08-31 09:50:00,31.5,31.53,31.43,31.43,177800.0,22.6441,22.6657,22.5938,22.5938,177800.0
2005-08-31 09:55:00,31.43,31.46,31.4,31.43,137000.0,22.5938,22.6154,22.5722,22.5938,137000.0
2005-08-31 10:00:00,31.42,31.44,31.24,31.28,172800.0,22.5866,22.601,22.4572,22.486,172800.0
2005-08-31 10:05:00,31.28,31.31,31.2,31.2,160200.0,22.486,22.5075,22.4285,22.4285,160200.0
2005-08-31 10:10:00,31.21,31.32,31.18,31.32,156400.0,22.4356,22.5147,22.4141,22.5147,156400.0
2005-08-31 10:15:00,31.34,31.41,31.28,31.28,123400.0,22.5291,22.5794,22.486,22.486,123400.0
2005-08-31 10:20:00,31.28,31.31,31.24,31.24,214600.0,22.486,22.5075,22.4572,22.4572,214600.0
2005-08-31 10:25:00,31.25,31.28,31.21,31.28,147400.0,22.4644,22.486,22.4356,22.486,147400.0
2005-08-31 10:30:00,31.28,31.3,31.26,31.3,101600.0,22.486,22.5003,22.4716,22.5003,101600.0
2005-08-31 10:35:00,31.32,31.48,31.31,31.48,162800.0,22.5147,22.6297,22.5075,22.6297,162800.0
2005-08-31 10:40:00,31.48,31.56,31.48,31.5,223800.0,22.6297,22.6872,22.6297,22.6441,223800.0
2005-08-31 10:45:00,31.48,31.5,31.43,31.43,67600.0,22.6297,22.6441,22.5938,22.5938,67600.0
2005-08-31 10:50:00,31.43,31.5,31.41,31.5,93000.0,22.5938,22.6441,22.5794,22.6441,93000.0
2005-08-31 10:55:00,31.5,31.53,31.47,31.53,122400.0,22.6441,22.6657,22.6225,22.6657,122400.0
2005-08-31 11:00:00,31.53,31.66,31.52,31.63,804200.0,22.6657,22.7591,22.6585,22.7376,804200.0
2005-08-31 11:05:00,31.63,31.64,31.59,31.59,82800.0,22.7376,22.7448,22.7088,22.7088,82800.0
2005-08-31 11:10:00,31.58,31.75,31.57,31.73,181000.0,22.7016,22.8238,22.6944,22.8094,181000.0
2005-08-31 11:15:00,31.74,31.75,31.7,31.74,191000.0,22.8166,22.8238,22.7879,22.8166,191000.0
2005-08-31 11:20:00,31.75,31.86,31.74,31.83,181000.0,22.8238,22.9029,22.8166,22.8813,181000.0
2005-08-31 11:25:00,31.83,31.85,31.75,31.76,76000.0,22.8813,22.8957,22.8238,22.831,76000.0
2005-08-31 11:30:00,31.75,31.78,31.71,31.72,93600.0,22.8238,22.8454,22.7951,22.8023,93600.0
2005-08-31 11:35:00,31.73,31.78,31.71,31.77,60200.0,22.8094,22.8454,22.7951,22.8382,60200.0
2005-08-31 11:40:00,31.77,31.91,31.77,31.91,164200.0,22.8382,22.9388,22.8382,22.9388,164200.0
2005-08-31 11:45:00,31.89,31.89,31.78,31.82,61200.0,22.9245,22.9245,22.8454,22.8741,61200.0
2005-08-31 11:50:00,31.82,31.83,31.75,31.75,71800.0,22.8741,22.8813,22.8238,22.8238,71800.0
2005-08-31 11:55:00,31.74,31.75,31.67,31.68,60800.0,22.8166,22.8238,22.7663,22.7735,60800.0
2005-08-31 12:00:00,31.68,31.74,31.68,31.74,22200.0,22.7735,22.8166,22.7735,22.8166,22200.0
2005-08-31 12:05:00,31.74,31.75,31.6,31.61,95400.0,22.8166,22.8238,22.716,22.7232,95400.0
2005-08-31 12:10:00,31.61,31.61,31.47,31.48,68000.0,22.7232,22.7232,22.6225,22.6297,68000.0
2005-08-31 12:15:00,31.47,31.55,31.47,31.55,44600.0,22.6225,22.6801,22.6225,22.6801,44600.0
2005-08-31 12:20:00,31.54,31.61,31.53,31.6,43600.0,22.6729,22.7232,22.6657,22.716,43600.0
2005-08-31 12:25:00,31.6,31.6,31.52,31.54,32800.0,22.716,22.716,22.6585,22.6729,32800.0
2005-08-31 12:30:00,31.54,31.54,31.52,31.53,40400.0,22.6729,22.6729,22.6585,22.6657,40400.0
2005-08-31 12:35:00,31.53,31.54,31.5,31.5,23600.0,22.6657,22.6729,22.6441,22.6441,23600.0
2005-08-31 12:40:00,31.5,31.53,31.48,31.52,31800.0,22.6441,22.6657,22.6297,22.6585,31800.0
2005-08-31 12:45:00,31.52,31.52,31.51,31.52,16600.0,22.6585,22.6585,22.6513,22.6585,16600.0
2005-08-31 12:50:00,31.52,31.6,31.52,31.59,33000.0,22.6585,22.716,22.6585,22.7088,33000.0
2005-08-31 12:55:00,31.59,31.62,31.58,31.6,62200.0,22.7088,22.7304,22.7016,22.716,62200.0
2005-08-31 13:00:00,31.59,31.61,31.57,31.61,32000.0,22.7088,22.7232,22.6944,22.7232,32000.0
2005-08-31 13:05:00,31.6,31.68,31.6,31.68,65000.0,22.716,22.7735,22.716,22.7735,65000.0
2005-08-31 13:10:00,31.68,31.82,31.68,31.82,92000.0,22.7735,22.8741,22.7735,22.8741,92000.0
2005-08-31 13:15:00,31.8,31.84,31.79,31.82,72000.0,22.8598,22.8885,22.8526,22.8741,72000.0
2005-08-31 13:20:00,31.83,31.88,31.8,31.8,103200.0,22.8813,22.9173,22.8598,22.8598,103200.0
2005-08-31 13:25:00,31.8,31.85,31.8,31.85,130600.0,22.8598,22.8957,22.8598,22.8957,130600.0
2005-08-31 13:30:00,31.85,31.87,31.83,31.83,138400.0,22.8957,22.9101,22.8813,22.8813,138400.0
2005-08-31 13:35:00,31.83,31.86,31.82,31.83,60000.0,22.8813,22.9029,22.8741,22.8813,60000.0
2005-08-31 13:40:00,31.83,31.83,31.8,31.81,76600.0,22.8813,22.8813,22.8598,22.867,76600.0
2005-08-31 13:45:00,31.81,31.81,31.77,31.8,53000.0,22.867,22.867,22.8382,22.8598,53000.0
2005-08-31 13:50:00,31.79,31.9,31.79,31.9,122200.0,22.8526,22.9317,22.8526,22.9317,122200.0
2005-08-31 13:55:00,31.9,31.98,31.9,31.98,147800.0,22.9317,22.9892,22.9317,22.9892,147800.0
2005-08-31 14:00:00,31.98,31.99,31.91,31.92,93600.0,22.9892,22.9964,22.9388,22.946,93600.0
2005-08-31 14:05:00,31.93,31.93,31.87,31.88,66000.0,22.9532,22.9532,22.9101,22.9173,66000.0
2005-08-31 14:10:00,31.88,31.93,31.88,31.9,52000.0,22.9173,22.9532,22.9173,22.9317,52000.0
2005-08-31 14:15:00,31.91,31.93,31.88,31.93,77400.0,22.9388,22.9532,22.9173,22.9532,77400.0
2005-08-31 14:20:00,31.93,31.93,31.9,31.91,56000.0,22.9532,22.9532,22.9317,22.9388,56000.0
2005-08-31 14:25:00,31.91,31.95,31.91,31.92,109200.0,22.9388,22.9676,22.9388,22.946,109200.0
2005-08-31 14:30:00,31.93,31.97,31.93,31.96,64200.0,22.9532,22.982,22.9532,22.9748,64200.0
2005-08-31 14:35:00,31.96,32.0,31.96,31.97,107400.0,22.9748,23.0035,22.9748,22.982,107400.0
2005-08-31 14:40:00,31.97,31.99,31.95,31.95,38800.0,22.982,22.9964,22.9676,22.9676,38800.0
2005-08-31 14:45:00,31.96,31.98,31.93,31.97,81000.0,22.9748,22.9892,22.9532,22.982,81000.0
2005-08-31 14:50:00,31.98,31.99,31.93,31.97,70800.0,22.9892,22.9964,22.9532,22.982,70800.0
2005-08-31 14:55:00,31.97,32.01,31.97,32.0,123400.0,22.982,23.0107,22.982,23.0035,123400.0
2005-08-31 15:00:00,32.0,32.0,31.99,31.99,63000.0,23.0035,23.0035,22.9964,22.9964,63000.0
2005-08-31 15:05:00,31.99,32.03,31.99,32.02,79200.0,22.9964,23.0251,22.9964,23.0179,79200.0
2005-08-31 15:10:00,32.02,32.05,32.0,32.01,91600.0,23.0179,23.0395,23.0035,23.0107,91600.0
2005-08-31 15:15:00,32.01,32.01,31.96,31.98,108600.0,23.0107,23.0107,22.9748,22.9892,108600.0
2005-08-31 15:20:00,31.98,32.01,31.98,32.0,82600.0,22.9892,23.0107,22.9892,23.0035,82600.0
2005-08-31 15:25:00,32.0,32.07,32.0,32.06,97400.0,23.0035,23.0539,23.0035,23.0467,97400.0
2005-08-31 15:30:00,32.06,32.13,32.04,32.12,87400.0,23.0467,23.097,23.0323,23.0898,87400.0
2005-08-31 15:35:00,32.13,32.15,32.09,32.09,116600.0,23.097,23.1114,23.0682,23.0682,116600.0
2005-08-31 15:40:00,32.09,32.15,32.09,32.14,115200.0,23.0682,23.1114,23.0682,23.1042,115200.0
2005-08-31 15:45:00,32.14,32.14,32.08,32.08,162400.0,23.1042,23.1042,23.061,23.061,162400.0
2005-08-31 15:50:00,32.08,32.1,32.08,32.1,156000.0,23.061,23.0754,23.061,23.0754,156000.0
2005-08-31 15:55:00,32.1,32.15,32.1,32.13,221200.0,23.0754,23.1114,23.0754,23.097,221200.0
2005-09-01 09:30:00,32.1,32.45,32.1,32.43,334200.0,23.0754,23.327,23.0754,23.3127,334200.0
2005-09-01 09:35:00,32.43,32.55,32.43,32.55,460200.0,23.3127,23.3989,23.3127,23.3989,460200.0
2005-09-01 09:40:00,32.55,32.62,32.48,32.6,336600.0,23.3989,23.4492,23.3486,23.4349,336600.0
2005-09-01 09:45:00,32.61,32.69,32.58,32.65,206000.0,23.442,23.4996,23.4205,23.4708,206000.0
2005-09-01 09:50:00,32.67,32.7,32.6,32.63,124400.0,23.4852,23.5067,23.4349,23.4564,124400.0
2005-09-01 09:55:00,32.63,32.68,32.58,32.58,150800.0,23.4564,23.4924,23.4205,23.4205,150800.0
2005-09-01 10:00:00,32.58,32.6,32.45,32.58,211200.0,23.4205,23.4349,23.327,23.4205,211200.0
2005-09-01 10:05:00,32.58,32.59,32.45,32.49,275000.0,23.4205,23.4277,23.327,23.3558,275000.0
2005-09-01 10:10:00,32.5,32.52,32.27,32.33,174200.0,23.363,23.3773,23.1976,23.2408,174200.0
2005-09-01 10:15:00,32.32,32.35,32.15,32.24,254800.0,23.2336,23.2551,23.1114,23.1761,254800.0
2005-09-01 10:20:00,32.23,32.24,32.16,32.2,163000.0,23.1689,23.1761,23.1186,23.1473,163000.0
2005-09-01 10:25:00,32.2,32.21,32.08,32.1,186200.0,23.1473,23.1545,23.061,23.0754,186200.0
2005-09-01 10:30:00,32.1,32.13,32.06,32.07,148800.0,23.0754,23.097,23.0467,23.0539,148800.0
2005-09-01 10:35:00,32.07,32.1,32.07,32.08,214400.0,23.0539,23.0754,23.0539,23.061,214400.0
2005-09-01 10:40:00,32.08,32.13,32.07,32.13,82400.0,23.061,23.097,23.0539,23.097,82400.0
2005-09-01 10:45:00,32.12,32.25,32.12,32.24,86000.0,23.0898,23.1833,23.0898,23.1761,86000.0
2005-09-01 10:50:00,32.24,32.27,32.17,32.22,103200.0,23.1761,23.1976,23.1257,23.1617,103200.0
2005-09-01 10:55:00,32.22,32.23,32.2,32.22,61000.0,23.1617,23.1689,23.1473,23.1617,61000.0
2005-09-01 11:00:00,32.22,32.23,32.15,32.2,64000.0,23.1617,23.1689,23.1114,23.1473,64000.0
2005-09-01 11:05:00,32.2,32.2,32.17,32.19,66200.0,23.1473,23.1473,23.1257,23.1401,66200.0
2005-09-01 11:10:00,32.18,32.35,32.18,32.32,101000.0,23.1329,23.2551,23.1329,23.2336,101000.0
2005-09-01 11:15:00,32.31,32.31,32.24,32.25,65800.0,23.2264,23.2264,23.1761,23.1833,65800.0
2005-09-01 11:20:00,32.24,32.37,32.24,32.35,87200.0,23.1761,23.2695,23.1761,23.2551,87200.0
2005-09-01 11:25:00,32.35,32.38,32.33,32.35,97200.0,23.2551,23.2767,23.2408,23.2551,97200.0
2005-09-01 11:30:00,32.36,32.45,32.36,32.41,135200.0,23.2623,23.327,23.2623,23.2983,135200.0
2005-09-01 11:35:00,32.41,32.52,32.41,32.49,173600.0,23.2983,23.3773,23.2983,23.3558,173600.0
2005-09-01 11:40:00,32.49,32.63,32.49,32.6,168600.0,23.3558,23.4564,23.3558,23.4349,168600.0
2005-09-01 11:45:00,32.61,32.64,32.6,32.6,140400.0,23.442,23.4636,23.4349,23.4349,140400.0
2005-09-01 11:50:00,32.6,32.61,32.56,32.57,202200.0,23.4349,23.442,23.4061,23.4133,202200.0
2005-09-01 11:55:00,32.56,32.62,32.55,32.56,124200.0,23.4061,23.4492,23.3989,23.4061,124200.0
2005-09-01 12:00:00,32.56,32.6,32.55,32.56,178800.0,23.4061,23.4349,23.3989,23.4061,178800.0
2005-09-01 12:05:00,32.57,32.59,32.56,32.56,138000.0,23.4133,23.4277,23.4061,23.4061,138000.0
2005-09-01 12:10:00,32.56,32.58,32.49,32.51,117600.0,23.4061,23.4205,23.3558,23.3702,117600.0
2005-09-01 12:15:00,32.51,32.65,32.49,32.63,123800.0,23.3702,23.4708,23.3558,23.4564,123800.0
2005-09-01 12:20:00,32.62,32.65,32.61,32.62,77600.0,23.4492,23.4708,23.442,23.4492,77600.0
2005-09-01 12:25:00,32.61,32.78,32.61,32.75,299000.0,23.442,23.5643,23.442,23.5427,299000.0
2005-09-01 12:30:00,32.76,32.76,32.71,32.72,93600.0,23.5499,23.5499,23.5139,23.5211,93600.0
2005-09-01 12:35:00,32.72,32.72,32.53,32.58,313000.0,23.5211,23.5211,23.3845,23.4205,313000.0
2005-09-01 12:40:00,32.57,32.58,32.52,32.52,93800.0,23.4133,23.4205,23.3773,23.3773,93800.0
2005-09-01 12:45:00,32.52,32.55,32.49,32.51,80600.0,23.3773,23.3989,23.3558,23.3702,80600.0
2005-09-01 12:50:00,32.5,32.51,32.4,32.41,85200.0,23.363,23.3702,23.2911,23.2983,85200.0
2005-09-01 12:55:00,32.4,32.4,32.32,32.33,56400.0,23.2911,23.2911,23.2336,23.2408,56400.0
2005-09-01 13:00:00,32.33,32.45,32.32,32.43,125200.0,23.2408,23.327,23.2336,23.3127,125200.0
2005-09-01 13:05:00,32.43,32.46,32.41,32.46,75600.0,23.3127,23.3342,23.2983,23.3342,75600.0
2005-09-01 13:10:00,32.45,32.49,32.45,32.45,90400.0,23.327,23.3558,23.327,23.327,90400.0
2005-09-01 13:15:00,32.43,32.45,32.41,32.41,58400.0,23.3127,23.327,23.2983,23.2983,58400.0
2005-09-01 13:20:00,32.41,32.43,32.37,32.38,81200.0,23.2983,23.3127,23.2695,23.2767,81200.0
2005-09-01 13:25:00,32.38,32.43,32.37,32.42,58800.0,23.2767,23.3127,23.2695,23.3055,58800.0
2005-09-01 13:30:00,32.41,32.43,32.37,32.39,62400.0,23.2983,23.3127,23.2695,23.2839,62400.0
2005-09-01 13:35:00,32.38,32.43,32.37,32.43,54600.0,23.2767,23.3127,23.2695,23.3127,54600.0
2005-09-01 13:40:00,32.43,32.43,32.33,32.43,97200.0,23.3127,23.3127,23.2408,23.3127,97200.0
2005-09-01 13:45:00,32.42,32.42,32.34,32.37,89000.0,23.3055,23.3055,23.248,23.2695,89000.0
2005-09-01 13:50:00,32.37,32.4,32.35,32.4,84400.0,23.2695,23.2911,23.2551,23.2911,84400.0
2005-09-01 13:55:00,32.4,32.4,32.34,32.35,55200.0,23.2911,23.2911,23.248,23.2551,55200.0
2005-09-01 14:00:00,32.34,32.38,32.27,32.28,102400.0,23.248,23.2767,23.1976,23.2048,102400.0
2005-09-01 14:05:00,32.27,32.27,32.2,32.24,100000.0,23.1976,23.1976,23.1473,23.1761,100000.0
2005-09-01 14:10:00,32.24,32.35,32.24,32.35,126400.0,23.1761,23.2551,23.1761,23.2551,126400.0
2005-09-01 14:15:00,32.34,32.34,32.26,32.3,85000.0,23.248,23.248,23.1904,23.2192,85000.0
2005-09-01 14:20:00,32.29,32.33,32.29,32.3,145200.0,23.212,23.2408,23.212,23.2192,145200.0
2005-09-01 14:25:00,32.3,32.34,32.29,32.31,87400.0,23.2192,23.248,23.212,23.2264,87400.0
2005-09-01 14:30:00,32.3,32.4,32.3,32.4,149800.0,23.2192,23.2911,23.2192,23.2911,149800.0
2005-09-01 14:35:00,32.43,32.43,32.38,32.41,124000.0,23.3127,23.3127,23.2767,23.2983,124000.0
2005-09-01 14:40:00,32.41,32.45,32.37,32.42,132000.0,23.2983,23.327,23.2695,23.3055,132000.0
2005-09-01 14:45:00,32.43,32.48,32.41,32.45,125600.0,23.3127,23.3486,23.2983,23.327,125600.0
2005-09-01 14:50:00,32.44,32.49,32.43,32.49,158600.0,23.3198,23.3558,23.3127,23.3558,158600.0
2005-09-01 14:55:00,32.49,32.5,32.38,32.43,76400.0,23.3558,23.363,23.2767,23.3127,76400.0
2005-09-01 15:00:00,32.42,32.52,32.41,32.49,120000.0,23.3055,23.3773,23.2983,23.3558,120000.0
2005-09-01 15:05:00,32.5,32.52,32.43,32.49,114800.0,23.363,23.3773,23.3127,23.3558,114800.0
2005-09-01 15:10:00,32.49,32.54,32.46,32.54,124400.0,23.3558,23.3917,23.3342,23.3917,124400.0
2005-09-01 15:15:00,32.54,32.54,32.43,32.43,104800.0,23.3917,23.3917,23.3127,23.3127,104800.0
2005-09-01 15:20:00,32.43,32.49,32.43,32.46,98400.0,23.3127,23.3558,23.3127,23.3342,98400.0
2005-09-01 15:25:00,32.46,32.46,32.4,32.41,108800.0,23.3342,23.3342,23.2911,23.2983,108800.0
2005-09-01 15:30:00,32.41,32.43,32.37,32.38,135400.0,23.2983,23.3127,23.2695,23.2767,135400.0
2005-09-01 15:35:00,32.38,32.4,32.38,32.39,89400.0,23.2767,23.2911,23.2767,23.2839,89400.0
2005-09-01 15:40:00,32.39,32.43,32.38,32.42,157800.0,23.2839,23.3127,23.2767,23.3055,157800.0
2005-09-01 15:45:00,32.42,32.43,32.36,32.4,97200.0,23.3055,23.3127,23.2623,23.2911,97200.0
2005-09-01 15:50:00,32.4,32.4,32.37,32.37,109800.0,23.2911,23.2911,23.2695,23.2695,109800.0
2005-09-01 15:55:00,32.37,32.38,32.32,32.35,204400.0,23.2695,23.2767,23.2336,23.2551,204400.0
2005-09-02 09:30:00,32.55,32.75,32.53,32.66,215600.0,23.3989,23.5427,23.3845,23.478,215600.0
2005-09-02 09:35:00,32.65,32.66,32.49,32.49,123400.0,23.4708,23.478,23.3558,23.3558,123400.0
2005-09-02 09:40:00,32.49,32.62,32.47,32.61,120400.0,23.3558,23.4492,23.3414,23.442,120400.0
2005-09-02 09:45:00,32.61,32.61,32.57,32.6,79000.0,23.442,23.442,23.4133,23.4349,79000.0
2005-09-02 09:50:00,32.6,32.63,32.43,32.5,97400.0,23.4349,23.4564,23.3127,23.363,97400.0
2005-09-02 09:55:00,32.51,32.51,32.42,32.42,40200.0,23.3702,23.3702,23.3055,23.3055,40200.0
2005-09-02 10:00:00,32.42,32.49,32.39,32.46,62000.0,23.3055,23.3558,23.2839,23.3342,62000.0
2005-09-02 10:05:00,32.43,32.46,32.38,32.4,48000.0,23.3127,23.3342,23.2767,23.2911,48000.0
2005-09-02 10:10:00,32.39,32.48,32.39,32.42,52000.0,23.2839,23.3486,23.2839,23.3055,52000.0
2005-09-02 10:15:00,32.42,32.46,32.38,32.38,42800.0,23.3055,23.3342,23.2767,23.2767,42800.0
2005-09-02 10:20:00,32.38,32.44,32.32,32.32,47400.0,23.2767,23.3198,23.2336,23.2336,47400.0
2005-09-02 10:25:00,32.32,32.32,32.24,32.24,81800.0,23.2336,23.2336,23.1761,23.1761,81800.0
2005-09-02 10:30:00,32.24,32.24,32.09,32.09,149000.0,23.1761,23.1761,23.0682,23.0682,149000.0
2005-09-02 10:35:00,32.09,32.16,32.09,32.15,52800.0,23.0682,23.1186,23.0682,23.1114,52800.0
2005-09-02 10:40:00,32.13,32.24,32.11,32.24,111800.0,23.097,23.1761,23.0826,23.1761,111800.0
2005-09-02 10:45:00,32.24,32.35,32.24,32.35,102600.0,23.1761,23.2551,23.1761,23.2551,102600.0
2005-09-02 10:50:00,32.34,32.35,32.32,32.33,92800.0,23.248,23.2551,23.2336,23.2408,92800.0
2005-09-02 10:55:00,32.33,32.33,32.3,32.32,83600.0,23.2408,23.2408,23.2192,23.2336,83600.0
2005-09-02 11:00:00,32.32,32.4,32.32,32.38,89200.0,23.2336,23.2911,23.2336,23.2767,89200.0
2005-09-02 11:05:00,32.39,32.39,32.34,32.34,47400.0,23.2839,23.2839,23.248,23.248,47400.0
2005-09-02 11:10:00,32.34,32.34,32.29,32.32,53600.0,23.248,23.248,23.212,23.2336,53600.0
2005-09-02 11:15:00,32.32,32.38,32.3,32.3,22800.0,23.2336,23.2767,23.2192,23.2192,22800.0
2005-09-02 11:20:00,32.29,32.3,32.23,32.24,36800.0,23.212,23.2192,23.1689,23.1761,36800.0
2005-09-02 11:25:00,32.24,32.26,32.18,32.19,36800.0,23.1761,23.1904,23.1329,23.1401,36800.0
2005-09-02 11:30:00,32.19,32.2,32.13,32.15,72200.0,23.1401,23.1473,23.097,23.1114,72200.0
2005-09-02 11:35:00,32.13,32.13,32.07,32.1,83000.0,23.097,23.097,23.0539,23.0754,83000.0
2005-09-02 11:40:00,32.1,32.15,32.1,32.13,37400.0,23.0754,23.1114,23.0754,23.097,37400.0
2005-09-02 11:45:00,32.13,32.13,32.09,32.09,34400.0,23.097,23.097,23.0682,23.0682,34400.0
2005-09-02 11:50:00,32.1,32.1,32.01,32.04,57600.0,23.0754,23.0754,23.0107,23.0323,57600.0
2005-09-02 11:55:00,32.05,32.05,32.01,32.05,34400.0,23.0395,23.0395,23.0107,23.0395,34400.0
2005-09-02 12:00:00,32.05,32.13,32.04,32.12,39800.0,23.0395,23.097,23.0323,23.0898,39800.0
2005-09-02 12:05:00,32.11,32.19,32.11,32.18,34400.0,23.0826,23.1401,23.0826,23.1329,34400.0
2005-09-02 12:10:00,32.17,32.17,32.1,32.11,39800.0,23.1257,23.1257,23.0754,23.0826,39800.0
2005-09-02 12:15:00,32.11,32.14,32.09,32.13,27600.0,23.0826,23.1042,23.0682,23.097,27600.0
2005-09-02 12:20:00,32.16,32.25,32.13,32.19,33200.0,23.1186,23.1833,23.097,23.1401,33200.0
2005-09-02 12:25:00,32.19,32.19,32.1,32.15,26200.0,23.1401,23.1401,23.0754,23.1114,26200.0
2005-09-02 12:30:00,32.15,32.21,32.14,32.2,18200.0,23.1114,23.1545,23.1042,23.1473,18200.0
2005-09-02 12:35:00,32.2,32.21,32.16,32.21,28400.0,23.1473,23.1545,23.1186,23.1545,28400.0
2005-09-02 12:40:00,32.21,32.29,32.21,32.27,29400.0,23.1545,23.212,23.1545,23.1976,29400.0
2005-09-02 12:45:00,32.27,32.27,32.25,32.26,9200.0,23.1976,23.1976,23.1833,23.1904,9200.0
2005-09-02 12:50:00,32.24,32.28,32.23,32.26,33000.0,23.1761,23.2048,23.1689,23.1904,33000.0
2005-09-02 12:55:00,32.27,32.32,32.24,32.24,30400.0,23.1976,23.2336,23.1761,23.1761,30400.0
2005-09-02 13:00:00,32.24,32.3,32.24,32.3,26600.0,23.1761,23.2192,23.1761,23.2192,26600.0
2005-09-02 13:05:00,32.3,32.34,32.3,32.32,47800.0,23.2192,23.248,23.2192,23.2336,47800.0
2005-09-02 13:10:00,32.32,32.32,32.3,32.3,35800.0,23.2336,23.2336,23.2192,23.2192,35800.0
2005-09-02 13:15:00,32.3,32.3,32.28,32.28,20000.0,23.2192,23.2192,23.2048,23.2048,20000.0
2005-09-02 13:20:00,32.28,32.31,32.27,32.31,36600.0,23.2048,23.2264,23.1976,23.2264,36600.0
2005-09-02 13:25:00,32.3,32.37,32.3,32.37,23400.0,23.2192,23.2695,23.2192,23.2695,23400.0
2005-09-02 13:30:00,32.37,32.37,32.35,32.35,21200.0,23.2695,23.2695,23.2551,23.2551,21200.0
2005-09-02 13:35:00,32.36,32.41,32.35,32.41,42200.0,23.2623,23.2983,23.2551,23.2983,42200.0
2005-09-02 13:40:00,32.41,32.43,32.4,32.4,48400.0,23.2983,23.3127,23.2911,23.2911,48400.0
2005-09-02 13:45:00,32.4,32.42,32.4,32.42,30600.0,23.2911,23.3055,23.2911,23.3055,30600.0
2005-09-02 13:50:00,32.42,32.46,32.4,32.43,88400.0,23.3055,23.3342,23.2911,23.3127,88400.0
2005-09-02 13:55:00,32.44,32.46,32.41,32.45,25600.0,23.3198,23.3342,23.2983,23.327,25600.0
2005-09-02 14:00:00,32.46,32.46,32.42,32.43,22800.0,23.3342,23.3342,23.3055,23.3127,22800.0
2005-09-02 14:05:00,32.42,32.42,32.39,32.39,16200.0,23.3055,23.3055,23.2839,23.2839,16200.0
2005-09-02 14:10:00,32.4,32.4,32.38,32.38,9800.0,23.2911,23.2911,23.2767,23.2767,9800.0
2005-09-02 14:15:00,32.38,32.39,32.38,32.38,11400.0,23.2767,23.2839,23.2767,23.2767,11400.0
2005-09-02 14:20:00,32.38,32.38,32.35,32.37,14600.0,23.2767,23.2767,23.2551,23.2695,14600.0
2005-09-02 14:25:00,32.38,32.38,32.33,32.33,20000.0,23.2767,23.2767,23.2408,23.2408,20000.0
2005-09-02 14:30:00,32.33,32.34,32.3,32.31,34000.0,23.2408,23.248,23.2192,23.2264,34000.0
2005-09-02 14:35:00,32.31,32.32,32.31,32.31,20600.0,23.2264,23.2336,23.2264,23.2264,20600.0
2005-09-02 14:40:00,32.3,32.31,32.27,32.3,15400.0,23.2192,23.2264,23.1976,23.2192,15400.0
2005-09-02 14:45:00,32.3,32.3,32.26,32.26,21400.0,23.2192,23.2192,23.1904,23.1904,21400.0
2005-09-02 14:50:00,32.26,32.26,32.24,32.24,14200.0,23.1904,23.1904,23.1761,23.1761,14200.0
2005-09-02 14:55:00,32.24,32.24,32.22,32.22,19200.0,23.1761,23.1761,23.1617,23.1617,19200.0
2005-09-02 15:00:00,32.23,32.26,32.22,32.25,21400.0,23.1689,23.1904,23.1617,23.1833,21400.0
2005-09-02 15:05:00,32.25,32.26,32.24,32.25,22200.0,23.1833,23.1904,23.1761,23.1833,22200.0
2005-09-02 15:10:00,32.26,32.26,32.19,32.19,32400.0,23.1904,23.1904,23.1401,23.1401,32400.0
2005-09-02 15:15:00,32.19,32.2,32.18,32.18,49000.0,23.1401,23.1473,23.1329,23.1329,49000.0
2005-09-02 15:20:00,32.18,32.18,32.15,32.17,44200.0,23.1329,23.1329,23.1114,23.1257,44200.0
2005-09-02 15:25:00,32.18,32.24,32.17,32.19,41800.0,23.1329,23.1761,23.1257,23.1401,41800.0
2005-09-02 15:30:00,32.19,32.22,32.19,32.21,28600.0,23.1401,23.1617,23.1401,23.1545,28600.0
2005-09-02 15:35:00,32.22,32.22,32.16,32.18,47600.0,23.1617,23.1617,23.1186,23.1329,47600.0
2005-09-02 15:40:00,32.18,32.19,32.12,32.13,39800.0,23.1329,23.1401,23.0898,23.097,39800.0
2005-09-02 15:45:00,32.12,32.2,32.12,32.18,101800.0,23.0898,23.1473,23.0898,23.1329,101800.0
2005-09-02 15:50:00,32.18,32.18,32.12,32.15,63600.0,23.1329,23.1329,23.0898,23.1114,63600.0
2005-09-02 15:55:00,32.15,32.15,32.1,32.11,104800.0,23.1114,23.1114,23.0754,23.0826,104800.0
2005-09-06 09:30:00,32.38,32.49,32.38,32.46,161000.0,23.2767,23.3558,23.2767,23.3342,161000.0
2005-09-06 09:35:00,32.45,32.5,32.45,32.5,179800.0,23.327,23.363,23.327,23.363,179800.0
2005-09-06 09:40:00,32.5,32.59,32.45,32.5,538600.0,23.363,23.4277,23.327,23.363,538600.0
2005-09-06 09:45:00,32.51,32.58,32.51,32.52,110200.0,23.3702,23.4205,23.3702,23.3773,110200.0
2005-09-06 09:50:00,32.52,32.52,32.4,32.4,167400.0,23.3773,23.3773,23.2911,23.2911,167400.0
2005-09-06 09:55:00,32.4,32.44,32.38,32.43,70400.0,23.2911,23.3198,23.2767,23.3127,70400.0
2005-09-06 10:00:00,32.41,32.47,32.4,32.47,63200.0,23.2983,23.3414,23.2911,23.3414,63200.0
2005-09-06 10:05:00,32.48,32.58,32.48,32.55,83600.0,23.3486,23.4205,23.3486,23.3989,83600.0
2005-09-06 10:10:00,32.55,32.6,32.51,32.57,69000.0,23.3989,23.4349,23.3702,23.4133,69000.0
2005-09-06 10:15:00,32.57,32.57,32.5,32.51,99800.0,23.4133,23.4133,23.363,23.3702,99800.0
2005-09-06 10:20:00,32.51,32.52,32.38,32.39,93000.0,23.3702,23.3773,23.2767,23.2839,93000.0
2005-09-06 10:25:00,32.38,32.47,32.38,32.38,126000.0,23.2767,23.3414,23.2767,23.2767,126000.0
2005-09-06 10:30:00,32.4,32.52,32.4,32.52,54600.0,23.2911,23.3773,23.2911,23.3773,54600.0
2005-09-06 10:35:00,32.52,32.52,32.47,32.47,33600.0,23.3773,23.3773,23.3414,23.3414,33600.0
2005-09-06 10:40:00,32.47,32.58,32.45,32.56,66200.0,23.3414,23.4205,23.327,23.4061,66200.0
2005-09-06 10:45:00,32.55,32.55,32.51,32.52,36600.0,23.3989,23.3989,23.3702,23.3773,36600.0
2005-09-06 10:50:00,32.54,32.59,32.52,32.58,76400.0,23.3917,23.4277,23.3773,23.4205,76400.0
2005-09-06 10:55:00,32.58,32.62,32.55,32.61,241600.0,23.4205,23.4492,23.3989,23.442,241600.0
2005-09-06 11:00:00,32.61,32.62,32.59,32.6,28800.0,23.442,23.4492,23.4277,23.4349,28800.0
2005-09-06 11:05:00,32.6,32.6,32.58,32.6,61600.0,23.4349,23.4349,23.4205,23.4349,61600.0
2005-09-06 11:10:00,32.6,32.67,32.6,32.66,39000.0,23.4349,23.4852,23.4349,23.478,39000.0
2005-09-06 11:15:00,32.67,32.72,32.63,32.67,114800.0,23.4852,23.5211,23.4564,23.4852,114800.0
2005-09-06 11:20:00,32.68,32.68,32.67,32.67,27400.0,23.4924,23.4924,23.4852,23.4852,27400.0
2005-09-06 11:25:00,32.67,32.7,32.67,32.69,27600.0,23.4852,23.5067,23.4852,23.4996,27600.0
2005-09-06 11:30:00,32.69,32.69,32.68,32.69,23600.0,23.4996,23.4996,23.4924,23.4996,23600.0
2005-09-06 11:35:00,32.69,32.7,32.63,32.63,64400.0,23.4996,23.5067,23.4564,23.4564,64400.0
2005-09-06 11:40:00,32.63,32.63,32.58,32.62,41400.0,23.4564,23.4564,23.4205,23.4492,41400.0
2005-09-06 11:45:00,32.61,32.63,32.6,32.6,34000.0,23.442,23.4564,23.4349,23.4349,34000.0
2005-09-06 11:50:00,32.6,32.6,32.58,32.59,67800.0,23.4349,23.4349,23.4205,23.4277,67800.0
2005-09-06 11:55:00,32.58,32.58,32.56,32.56,25000.0,23.4205,23.4205,23.4061,23.4061,25000.0
2005-09-06 12:00:00,32.57,32.6,32.56,32.6,29400.0,23.4133,23.4349,23.4061,23.4349,29400.0
2005-09-06 12:05:00,32.6,32.6,32.59,32.6,19000.0,23.4349,23.4349,23.4277,23.4349,19000.0
2005-09-06 12:10:00,32.6,32.63,32.59,32.63,24600.0,23.4349,23.4564,23.4277,23.4564,24600.0
2005-09-06 12:15:00,32.63,32.66,32.63,32.65,28000.0,23.4564,23.478,23.4564,23.4708,28000.0
2005-09-06 12:20:00,32.66,32.66,32.61,32.63,23000.0,23.478,23.478,23.442,23.4564,23000.0
2005-09-06 12:25:00,32.63,32.7,32.63,32.68,66000.0,23.4564,23.5067,23.4564,23.4924,66000.0
2005-09-06 12:30:00,32.68,32.72,32.68,32.72,63800.0,23.4924,23.5211,23.4924,23.5211,63800.0
2005-09-06 12:35:00,32.72,32.74,32.72,32.74,35600.0,23.5211,23.5355,23.5211,23.5355,35600.0
2005-09-06 12:40:00,32.74,32.75,32.72,32.75,55600.0,23.5355,23.5427,23.5211,23.5427,55600.0
2005-09-06 12:45:00,32.74,32.76,32.74,32.76,46200.0,23.5355,23.5499,23.5355,23.5499,46200.0
2005-09-06 12:50:00,32.77,32.85,32.76,32.85,133600.0,23.5571,23.6146,23.5499,23.6146,133600.0
2005-09-06 12:55:00,32.85,32.87,32.84,32.87,109000.0,23.6146,23.6289,23.6074,23.6289,109000.0
2005-09-06 13:00:00,32.87,32.9,32.87,32.88,136600.0,23.6289,23.6505,23.6289,23.6361,136600.0
2005-09-06 13:05:00,32.88,32.88,32.81,32.82,70800.0,23.6361,23.6361,23.5858,23.593,70800.0
2005-09-06 13:10:00,32.82,32.83,32.77,32.83,43400.0,23.593,23.6002,23.5571,23.6002,43400.0
2005-09-06 13:15:00,32.82,32.85,32.82,32.84,42800.0,23.593,23.6146,23.593,23.6074,42800.0
2005-09-06 13:20:00,32.85,32.85,32.83,32.83,25400.0,23.6146,23.6146,23.6002,23.6002,25400.0
2005-09-06 13:25:00,32.84,32.85,32.83,32.83,45600.0,23.6074,23.6146,23.6002,23.6002,45600.0
2005-09-06 13:30:00,32.81,32.82,32.77,32.78,54600.0,23.5858,23.593,23.5571,23.5643,54600.0
2005-09-06 13:35:00,32.77,32.85,32.76,32.85,60600.0,23.5571,23.6146,23.5499,23.6146,60600.0
2005-09-06 13:40:00,32.85,32.87,32.82,32.87,52800.0,23.6146,23.6289,23.593,23.6289,52800.0
2005-09-06 13:45:00,32.85,32.87,32.85,32.85,35200.0,23.6146,23.6289,23.6146,23.6146,35200.0
2005-09-06 13:50:00,32.85,32.88,32.81,32.86,35800.0,23.6146,23.6361,23.5858,23.6218,35800.0
2005-09-06 13:55:00,32.85,32.87,32.84,32.85,56800.0,23.6146,23.6289,23.6074,23.6146,56800.0
2005-09-06 14:00:00,32.85,32.88,32.83,32.88,46800.0,23.6146,23.6361,23.6002,23.6361,46800.0
2005-09-06 14:05:00,32.88,32.92,32.87,32.91,71000.0,23.6361,23.6649,23.6289,23.6577,71000.0
2005-09-06 14:10:00,32.92,32.93,32.89,32.9,139600.0,23.6649,23.6721,23.6433,23.6505,139600.0
2005-09-06 14:15:00,32.9,32.94,32.88,32.88,80400.0,23.6505,23.6793,23.6361,23.6361,80400.0
2005-09-06 14:20:00,32.88,32.93,32.88,32.92,35400.0,23.6361,23.6721,23.6361,23.6649,35400.0
2005-09-06 14:25:00,32.92,32.93,32.9,32.92,76000.0,23.6649,23.6721,23.6505,23.6649,76000.0
2005-09-06 14:30:00,32.91,32.95,32.91,32.95,102600.0,23.6577,23.6865,23.6577,23.6865,102600.0
2005-09-06 14:35:00,32.95,32.98,32.95,32.96,75200.0,23.6865,23.708,23.6865,23.6936,75200.0
2005-09-06 14:40:00,32.97,32.98,32.95,32.96,179200.0,23.7008,23.708,23.6865,23.6936,179200.0
2005-09-06 14:45:00,32.95,32.97,32.94,32.95,104400.0,23.6865,23.7008,23.6793,23.6865,104400.0
2005-09-06 14:50:00,32.95,32.95,32.93,32.94,52400.0,23.6865,23.6865,23.6721,23.6793,52400.0
2005-09-06 14:55:00,32.94,32.97,32.94,32.95,244000.0,23.6793,23.7008,23.6793,23.6865,244000.0
2005-09-06 15:00:00,32.96,33.0,32.95,32.97,309600.0,23.6936,23.7224,23.6865,23.7008,309600.0
2005-09-06 15:05:00,32.97,32.97,32.95,32.96,100200.0,23.7008,23.7008,23.6865,23.6936,100200.0
2005-09-06 15:10:00,32.96,33.0,32.96,32.98,157200.0,23.6936,23.7224,23.6936,23.708,157200.0
2005-09-06 15:15:00,32.98,33.1,32.98,33.01,261400.0,23.708,23.7943,23.708,23.7296,261400.0
2005-09-06 15:20:00,33.01,33.12,33.0,33.1,165400.0,23.7296,23.8087,23.7224,23.7943,165400.0
2005-09-06 15:25:00,33.1,33.15,33.1,33.13,139600.0,23.7943,23.8302,23.7943,23.8159,139600.0
2005-09-06 15:30:00,33.13,33.22,33.11,33.21,193000.0,23.8159,23.8806,23.8015,23.8734,193000.0
2005-09-06 15:35:00,33.21,33.3,33.19,33.27,275400.0,23.8734,23.9381,23.859,23.9165,275400.0
2005-09-06 15:40:00,33.27,33.29,33.25,33.28,155600.0,23.9165,23.9309,23.9021,23.9237,155600.0
2005-09-06 15:45:00,33.28,33.29,33.25,33.26,234200.0,23.9237,23.9309,23.9021,23.9093,234200.0
2005-09-06 15:50:00,33.25,33.25,33.19,33.21,235200.0,23.9021,23.9021,23.859,23.8734,235200.0
2005-09-06 15:55:00,33.21,33.3,33.21,33.25,257400.0,23.8734,23.9381,23.8734,23.9021,257400.0
2005-09-07 09:30:00,33.35,33.5,33.33,33.49,322800.0,23.974,24.0818,23.9596,24.0746,322800.0
2005-09-07 09:35:00,33.49,33.66,33.49,33.51,458400.0,24.0746,24.1968,24.0746,24.089,458400.0
2005-09-07 09:40:00,33.51,33.55,33.45,33.51,267200.0,24.089,24.1178,24.0459,24.089,267200.0
2005-09-07 09:45:00,33.51,33.62,33.49,33.57,250400.0,24.089,24.1681,24.0746,24.1322,250400.0
2005-09-07 09:50:00,33.57,33.58,33.48,33.48,136600.0,24.1322,24.1393,24.0675,24.0675,136600.0
2005-09-07 09:55:00,33.48,33.48,33.31,33.32,175400.0,24.0675,24.0675,23.9452,23.9524,175400.0
2005-09-07 10:00:00,33.31,33.33,33.23,33.29,220800.0,23.9452,23.9596,23.8877,23.9309,220800.0
2005-09-07 10:05:00,33.29,33.34,33.24,33.26,85000.0,23.9309,23.9668,23.8949,23.9093,85000.0
2005-09-07 10:10:00,33.25,33.27,33.04,33.04,108600.0,23.9021,23.9165,23.7512,23.7512,108600.0
2005-09-07 10:15:00,33.04,33.1,33.0,33.07,265600.0,23.7512,23.7943,23.7224,23.7727,265600.0
2005-09-07 10:20:00,33.07,33.15,33.07,33.14,121600.0,23.7727,23.8302,23.7727,23.823,121600.0
2005-09-07 10:25:00,33.13,33.17,33.09,33.09,117200.0,23.8159,23.8446,23.7871,23.7871,117200.0
2005-09-07 10:30:00,33.1,33.15,33.08,33.13,118600.0,23.7943,23.8302,23.7799,23.8159,118600.0
2005-09-07 10:35:00,33.13,33.15,33.08,33.1,82000.0,23.8159,23.8302,23.7799,23.7943,82000.0
2005-09-07 10:40:00,33.1,33.24,33.09,33.23,120200.0,23.7943,23.8949,23.7871,23.8877,120200.0
2005-09-07 10:45:00,33.21,33.25,33.21,33.22,102200.0,23.8734,23.9021,23.8734,23.8806,102200.0
2005-09-07 10:50:00,33.22,33.3,33.22,33.3,106000.0,23.8806,23.9381,23.8806,23.9381,106000.0
2005-09-07 10:55:00,33.3,33.38,33.3,33.34,79200.0,23.9381,23.9956,23.9381,23.9668,79200.0
2005-09-07 11:00:00,33.35,33.49,33.34,33.48,209200.0,23.974,24.0746,23.9668,24.0675,209200.0
2005-09-07 11:05:00,33.48,33.48,33.4,33.41,80800.0,24.0675,24.0675,24.0099,24.0171,80800.0
2005-09-07 11:10:00,33.41,33.41,33.26,33.27,161000.0,24.0171,24.0171,23.9093,23.9165,161000.0
2005-09-07 11:15:00,33.27,33.29,33.23,33.24,73400.0,23.9165,23.9309,23.8877,23.8949,73400.0
2005-09-07 11:20:00,33.23,33.27,33.19,33.19,100600.0,23.8877,23.9165,23.859,23.859,100600.0
2005-09-07 11:25:00,33.19,33.3,33.19,33.29,60200.0,23.859,23.9381,23.859,23.9309,60200.0
2005-09-07 11:30:00,33.27,33.31,33.26,33.3,58400.0,23.9165,23.9452,23.9093,23.9381,58400.0
2005-09-07 11:35:00,33.3,33.34,33.3,33.33,59200.0,23.9381,23.9668,23.9381,23.9596,59200.0
2005-09-07 11:40:00,33.34,33.37,33.32,33.37,57400.0,23.9668,23.9884,23.9524,23.9884,57400.0
2005-09-07 11:45:00,33.37,33.41,33.37,33.41,66000.0,23.9884,24.0171,23.9884,24.0171,66000.0
2005-09-07 11:50:00,33.41,33.43,33.38,33.38,94800.0,24.0171,24.0315,23.9956,23.9956,94800.0
2005-09-07 11:55:00,33.38,33.43,33.38,33.42,54000.0,23.9956,24.0315,23.9956,24.0243,54000.0
2005-09-07 12:00:00,33.42,33.47,33.42,33.46,49600.0,24.0243,24.0603,24.0243,24.0531,49600.0
2005-09-07 12:05:00,33.45,33.46,33.43,33.45,33600.0,24.0459,24.0531,24.0315,24.0459,33600.0
2005-09-07 12:10:00,33.45,33.46,33.44,33.45,41200.0,24.0459,24.0531,24.0387,24.0459,41200.0
2005-09-07 12:15:00,33.45,33.47,33.45,33.47,31000.0,24.0459,24.0603,24.0459,24.0603,31000.0
2005-09-07 12:20:00,33.47,33.49,33.46,33.48,40600.0,24.0603,24.0746,24.0531,24.0675,40600.0
2005-09-07 12:25:00,33.47,33.47,33.45,33.46,33000.0,24.0603,24.0603,24.0459,24.0531,33000.0
2005-09-07 12:30:00,33.47,33.48,33.46,33.47,65400.0,24.0603,24.0675,24.0531,24.0603,65400.0
2005-09-07 12:35:00,33.47,33.48,33.44,33.44,47400.0,24.0603,24.0675,24.0387,24.0387,47400.0
2005-09-07 12:40:00,33.45,33.45,33.38,33.39,89800.0,24.0459,24.0459,23.9956,24.0028,89800.0
2005-09-07 12:45:00,33.4,33.4,33.35,33.38,71200.0,24.0099,24.0099,23.974,23.9956,71200.0
2005-09-07 12:50:00,33.38,33.43,33.38,33.41,37000.0,23.9956,24.0315,23.9956,24.0171,37000.0
2005-09-07 12:55:00,33.42,33.42,33.4,33.4,20600.0,24.0243,24.0243,24.0099,24.0099,20600.0
2005-09-07 13:00:00,33.42,33.42,33.34,33.41,58600.0,24.0243,24.0243,23.9668,24.0171,58600.0
2005-09-07 13:05:00,33.41,33.43,33.38,33.43,48600.0,24.0171,24.0315,23.9956,24.0315,48600.0
2005-09-07 13:10:00,33.42,33.48,33.42,33.46,58400.0,24.0243,24.0675,24.0243,24.0531,58400.0
2005-09-07 13:15:00,33.46,33.5,33.45,33.46,123800.0,24.0531,24.0818,24.0459,24.0531,123800.0
2005-09-07 13:20:00,33.46,33.48,33.44,33.45,51800.0,24.0531,24.0675,24.0387,24.0459,51800.0
2005-09-07 13:25:00,33.44,33.48,33.42,33.44,89000.0,24.0387,24.0675,24.0243,24.0387,89000.0
2005-09-07 13:30:00,33.44,33.48,33.41,33.43,79400.0,24.0387,24.0675,24.0171,24.0315,79400.0
2005-09-07 13:35:00,33.43,33.48,33.42,33.47,57400.0,24.0315,24.0675,24.0243,24.0603,57400.0
2005-09-07 13:40:00,33.47,33.49,33.42,33.48,120000.0,24.0603,24.0746,24.0243,24.0675,120000.0
2005-09-07 13:45:00,33.47,33.49,33.46,33.49,32200.0,24.0603,24.0746,24.0531,24.0746,32200.0
2005-09-07 13:50:00,33.49,33.5,33.49,33.5,229400.0,24.0746,24.0818,24.0746,24.0818,229400.0
2005-09-07 13:55:00,33.5,33.55,33.5,33.54,78800.0,24.0818,24.1178,24.0818,24.1106,78800.0
2005-09-07 14:00:00,33.53,33.54,33.47,33.49,81400.0,24.1034,24.1106,24.0603,24.0746,81400.0
2005-09-07 14:05:00,33.49,33.52,33.49,33.52,66000.0,24.0746,24.0962,24.0746,24.0962,66000.0
2005-09-07 14:10:00,33.52,33.52,33.49,33.49,37000.0,24.0962,24.0962,24.0746,24.0746,37000.0
2005-09-07 14:15:00,33.49,33.49,33.46,33.48,87000.0,24.0746,24.0746,24.0531,24.0675,87000.0
2005-09-07 14:20:00,33.49,33.52,33.47,33.5,116400.0,24.0746,24.0962,24.0603,24.0818,116400.0
2005-09-07 14:25:00,33.5,33.52,33.46,33.48,65800.0,24.0818,24.0962,24.0531,24.0675,65800.0
2005-09-07 14:30:00,33.48,33.49,33.4,33.4,77400.0,24.0675,24.0746,24.0099,24.0099,77400.0
2005-09-07 14:35:00,33.41,33.41,33.38,33.4,59000.0,24.0171,24.0171,23.9956,24.0099,59000.0
2005-09-07 14:40:00,33.4,33.41,33.38,33.39,67200.0,24.0099,24.0171,23.9956,24.0028,67200.0
2005-09-07 14:45:00,33.39,33.39,33.37,33.38,82800.0,24.0028,24.0028,23.9884,23.9956,82800.0
2005-09-07 14:50:00,33.38,33.39,33.38,33.38,21400.0,23.9956,24.0028,23.9956,23.9956,21400.0
2005-09-07 14:55:00,33.38,33.41,33.38,33.38,130400.0,23.9956,24.0171,23.9956,23.9956,130400.0
2005-09-07 15:00:00,33.38,33.39,33.35,33.35,257800.0,23.9956,24.0028,23.974,23.974,257800.0
2005-09-07 15:05:00,33.37,33.49,33.36,33.49,203800.0,23.9884,24.0746,23.9812,24.0746,203800.0
2005-09-07 15:10:00,33.49,33.52,33.46,33.52,146400.0,24.0746,24.0962,24.0531,24.0962,146400.0
2005-09-07 15:15:00,33.52,33.55,33.51,33.55,95600.0,24.0962,24.1178,24.089,24.1178,95600.0
2005-09-07 15:20:00,33.55,33.57,33.52,33.55,119800.0,24.1178,24.1322,24.0962,24.1178,119800.0
2005-09-07 15:25:00,33.55,33.63,33.55,33.63,154400.0,24.1178,24.1753,24.1178,24.1753,154400.0
2005-09-07 15:30:00,33.63,33.63,33.6,33.62,120600.0,24.1753,24.1753,24.1537,24.1681,120600.0
2005-09-07 15:35:00,33.63,33.63,33.59,33.59,104600.0,24.1753,24.1753,24.1465,24.1465,104600.0
2005-09-07 15:40:00,33.59,33.66,33.59,33.63,323600.0,24.1465,24.1968,24.1465,24.1753,323600.0
2005-09-07 15:45:00,33.63,33.63,33.59,33.63,200600.0,24.1753,24.1753,24.1465,24.1753,200600.0
2005-09-07 15:50:00,33.63,33.64,33.61,33.64,183000.0,24.1753,24.1825,24.1609,24.1825,183000.0
2005-09-07 15:55:00,33.63,33.65,33.62,33.63,312200.0,24.1753,24.1897,24.1681,24.1753,312200.0
2005-09-08 09:30:00,33.43,33.63,33.41,33.46,344400.0,24.0315,24.1753,24.0171,24.0531,344400.0
2005-09-08 09:35:00,33.46,33.46,33.35,33.35,126000.0,24.0531,24.0531,23.974,23.974,126000.0
2005-09-08 09:40:00,33.35,33.41,33.31,33.41,156800.0,23.974,24.0171,23.9452,24.0171,156800.0
2005-09-08 09:45:00,33.41,33.54,33.41,33.44,184600.0,24.0171,24.1106,24.0171,24.0387,184600.0
2005-09-08 09:50:00,33.43,33.49,33.35,33.49,114200.0,24.0315,24.0746,23.974,24.0746,114200.0
2005-09-08 09:55:00,33.49,33.51,33.41,33.43,152800.0,24.0746,24.089,24.0171,24.0315,152800.0
2005-09-08 10:00:00,33.43,33.52,33.43,33.52,92400.0,24.0315,24.0962,24.0315,24.0962,92400.0
2005-09-08 10:05:00,33.52,33.52,33.38,33.48,120200.0,24.0962,24.0962,23.9956,24.0675,120200.0
2005-09-08 10:10:00,33.45,33.46,33.42,33.46,104800.0,24.0459,24.0531,24.0243,24.0531,104800.0
2005-09-08 10:15:00,33.46,33.51,33.4,33.41,67800.0,24.0531,24.089,24.0099,24.0171,67800.0
2005-09-08 10:20:00,33.4,33.46,33.4,33.44,60000.0,24.0099,24.0531,24.0099,24.0387,60000.0
2005-09-08 10:25:00,33.44,33.48,33.44,33.47,58200.0,24.0387,24.0675,24.0387,24.0603,58200.0
2005-09-08 10:30:00,33.47,33.54,33.47,33.47,153400.0,24.0603,24.1106,24.0603,24.0603,153400.0
2005-09-08 10:35:00,33.47,33.6,33.47,33.6,125000.0,24.0603,24.1537,24.0603,24.1537,125000.0
2005-09-08 10:40:00,33.63,33.65,33.59,33.59,182800.0,24.1753,24.1897,24.1465,24.1465,182800.0
2005-09-08 10:45:00,33.59,33.6,33.55,33.6,97000.0,24.1465,24.1537,24.1178,24.1537,97000.0
2005-09-08 10:50:00,33.6,33.6,33.49,33.5,161800.0,24.1537,24.1537,24.0746,24.0818,161800.0
2005-09-08 10:55:00,33.5,33.5,33.45,33.47,69400.0,24.0818,24.0818,24.0459,24.0603,69400.0
2005-09-08 11:00:00,33.47,33.49,33.47,33.48,76000.0,24.0603,24.0746,24.0603,24.0675,76000.0
2005-09-08 11:05:00,33.48,33.5,33.45,33.48,91200.0,24.0675,24.0818,24.0459,24.0675,91200.0
2005-09-08 11:10:00,33.48,33.48,33.45,33.46,56000.0,24.0675,24.0675,24.0459,24.0531,56000.0
2005-09-08 11:15:00,33.46,33.48,33.44,33.47,57400.0,24.0531,24.0675,24.0387,24.0603,57400.0
2005-09-08 11:20:00,33.48,33.54,33.48,33.51,73600.0,24.0675,24.1106,24.0675,24.089,73600.0
2005-09-08 11:25:00,33.51,33.52,33.48,33.52,63600.0,24.089,24.0962,24.0675,24.0962,63600.0
2005-09-08 11:30:00,33.52,33.59,33.5,33.59,83600.0,24.0962,24.1465,24.0818,24.1465,83600.0
2005-09-08 11:35:00,33.59,33.62,33.56,33.6,124600.0,24.1465,24.1681,24.125,24.1537,124600.0
2005-09-08 11:40:00,33.59,33.6,33.58,33.59,20400.0,24.1465,24.1537,24.1393,24.1465,20400.0
2005-09-08 11:45:00,33.59,33.62,33.59,33.59,37000.0,24.1465,24.1681,24.1465,24.1465,37000.0
2005-09-08 11:50:00,33.59,33.63,33.58,33.62,97200.0,24.1465,24.1753,24.1393,24.1681,97200.0
2005-09-08 11:55:00,33.62,33.68,33.62,33.63,129600.0,24.1681,24.2112,24.1681,24.1753,129600.0
2005-09-08 12:00:00,33.62,33.64,33.62,33.63,67000.0,24.1681,24.1825,24.1681,24.1753,67000.0
2005-09-08 12:05:00,33.63,33.65,33.62,33.63,28600.0,24.1753,24.1897,24.1681,24.1753,28600.0
2005-09-08 12:10:00,33.64,33.66,33.63,33.63,68200.0,24.1825,24.1968,24.1753,24.1753,68200.0
2005-09-08 12:15:00,33.63,33.65,33.63,33.63,42200.0,24.1753,24.1897,24.1753,24.1753,42200.0
2005-09-08 12:20:00,33.63,33.66,33.63,33.63,26600.0,24.1753,24.1968,24.1753,24.1753,26600.0
2005-09-08 12:25:00,33.63,33.65,33.63,33.63,37800.0,24.1753,24.1897,24.1753,24.1753,37800.0
2005-09-08 12:30:00,33.63,33.63,33.62,33.63,70000.0,24.1753,24.1753,24.1681,24.1753,70000.0
2005-09-08 12:35:00,33.64,33.65,33.62,33.63,52600.0,24.1825,24.1897,24.1681,24.1753,52600.0
2005-09-08 12:40:00,33.63,33.65,33.63,33.63,54800.0,24.1753,24.1897,24.1753,24.1753,54800.0
2005-09-08 12:45:00,33.63,33.63,33.62,33.63,47400.0,24.1753,24.1753,24.1681,24.1753,47400.0
2005-09-08 12:50:00,33.63,33.63,33.62,33.62,33800.0,24.1753,24.1753,24.1681,24.1681,33800.0
2005-09-08 12:55:00,33.62,33.63,33.6,33.62,47800.0,24.1681,24.1753,24.1537,24.1681,47800.0
2005-09-08 13:00:00,33.62,33.63,33.58,33.6,218400.0,24.1681,24.1753,24.1393,24.1537,218400.0
2005-09-08 13:05:00,33.6,33.6,33.58,33.6,95200.0,24.1537,24.1537,24.1393,24.1537,95200.0
2005-09-08 13:10:00,33.6,33.6,33.59,33.59,24000.0,24.1537,24.1537,24.1465,24.1465,24000.0
2005-09-08 13:15:00,33.59,33.63,33.58,33.62,44200.0,24.1465,24.1753,24.1393,24.1681,44200.0
2005-09-08 13:20:00,33.62,33.63,33.62,33.63,157200.0,24.1681,24.1753,24.1681,24.1753,157200.0
2005-09-08 13:25:00,33.62,33.63,33.58,33.58,66200.0,24.1681,24.1753,24.1393,24.1393,66200.0
2005-09-08 13:30:00,33.58,33.67,33.58,33.67,74200.0,24.1393,24.204,24.1393,24.204,74200.0
2005-09-08 13:35:00,33.66,33.66,33.6,33.65,66200.0,24.1968,24.1968,24.1537,24.1897,66200.0
2005-09-08 13:40:00,33.66,33.67,33.63,33.66,66800.0,24.1968,24.204,24.1753,24.1968,66800.0
2005-09-08 13:45:00,33.66,33.67,33.65,33.65,60800.0,24.1968,24.204,24.1897,24.1897,60800.0
2005-09-08 13:50:00,33.64,33.65,33.6,33.65,73800.0,24.1825,24.1897,24.1537,24.1897,73800.0
2005-09-08 13:55:00,33.65,33.68,33.65,33.67,64000.0,24.1897,24.2112,24.1897,24.204,64000.0
2005-09-08 14:00:00,33.67,33.74,33.67,33.73,109800.0,24.204,24.2544,24.204,24.2472,109800.0
2005-09-08 14:05:00,33.73,33.75,33.72,33.73,192400.0,24.2472,24.2615,24.24,24.2472,192400.0
2005-09-08 14:10:00,33.73,33.73,33.66,33.67,48000.0,24.2472,24.2472,24.1968,24.204,48000.0
2005-09-08 14:15:00,33.67,33.68,33.55,33.62,103200.0,24.204,24.2112,24.1178,24.1681,103200.0
2005-09-08 14:20:00,33.61,33.62,33.54,33.57,42000.0,24.1609,24.1681,24.1106,24.1322,42000.0
2005-09-08 14:25:00,33.57,33.6,33.54,33.58,46000.0,24.1322,24.1537,24.1106,24.1393,46000.0
2005-09-08 14:30:00,33.58,33.6,33.57,33.6,25000.0,24.1393,24.1537,24.1322,24.1537,25000.0
2005-09-08 14:35:00,33.6,33.6,33.55,33.56,25400.0,24.1537,24.1537,24.1178,24.125,25400.0
2005-09-08 14:40:00,33.56,33.59,33.53,33.59,44200.0,24.125,24.1465,24.1034,24.1465,44200.0
2005-09-08 14:45:00,33.59,33.63,33.58,33.6,46200.0,24.1465,24.1753,24.1393,24.1537,46200.0
2005-09-08 14:50:00,33.59,33.6,33.56,33.57,27600.0,24.1465,24.1537,24.125,24.1322,27600.0
2005-09-08 14:55:00,33.57,33.57,33.51,33.51,51600.0,24.1322,24.1322,24.089,24.089,51600.0
2005-09-08 15:00:00,33.5,33.51,33.44,33.49,129400.0,24.0818,24.089,24.0387,24.0746,129400.0
2005-09-08 15:05:00,33.49,33.51,33.46,33.51,82000.0,24.0746,24.089,24.0531,24.089,82000.0
2005-09-08 15:10:00,33.5,33.51,33.41,33.42,69800.0,24.0818,24.089,24.0171,24.0243,69800.0
2005-09-08 15:15:00,33.42,33.48,33.41,33.45,94600.0,24.0243,24.0675,24.0171,24.0459,94600.0
2005-09-08 15:20:00,33.45,33.46,33.43,33.43,49600.0,24.0459,24.0531,24.0315,24.0315,49600.0
2005-09-08 15:25:00,33.44,33.48,33.43,33.46,81400.0,24.0387,24.0675,24.0315,24.0531,81400.0
2005-09-08 15:30:00,33.46,33.51,33.46,33.5,131800.0,24.0531,24.089,24.0531,24.0818,131800.0
2005-09-08 15:35:00,33.51,33.51,33.48,33.5,71000.0,24.089,24.089,24.0675,24.0818,71000.0
2005-09-08 15:40:00,33.49,33.52,33.48,33.52,61800.0,24.0746,24.0962,24.0675,24.0962,61800.0
2005-09-08 15:45:00,33.51,33.55,33.49,33.54,113000.0,24.089,24.1178,24.0746,24.1106,113000.0
2005-09-08 15:50:00,33.53,33.53,33.5,33.51,83600.0,24.1034,24.1034,24.0818,24.089,83600.0
2005-09-08 15:55:00,33.49,33.52,33.49,33.52,233800.0,24.0746,24.0962,24.0746,24.0962,233800.0
2005-09-09 09:30:00,33.51,33.6,33.51,33.59,108800.0,24.089,24.1537,24.089,24.1465,108800.0
2005-09-09 09:35:00,33.59,33.6,33.55,33.59,59000.0,24.1465,24.1537,24.1178,24.1465,59000.0
2005-09-09 09:40:00,33.59,33.59,33.51,33.53,91800.0,24.1465,24.1465,24.089,24.1034,91800.0
2005-09-09 09:45:00,33.52,33.52,33.44,33.47,97200.0,24.0962,24.0962,24.0387,24.0603,97200.0
2005-09-09 09:50:00,33.46,33.46,33.42,33.45,128000.0,24.0531,24.0531,24.0243,24.0459,128000.0
2005-09-09 09:55:00,33.45,33.52,33.44,33.51,92800.0,24.0459,24.0962,24.0387,24.089,92800.0
2005-09-09 10:00:00,33.52,33.58,33.5,33.56,69400.0,24.0962,24.1393,24.0818,24.125,69400.0
2005-09-09 10:05:00,33.54,33.59,33.54,33.55,47000.0,24.1106,24.1465,24.1106,24.1178,47000.0
2005-09-09 10:10:00,33.56,33.58,33.51,33.57,51400.0,24.125,24.1393,24.089,24.1322,51400.0
2005-09-09 10:15:00,33.57,33.59,33.55,33.56,40200.0,24.1322,24.1465,24.1178,24.125,40200.0
2005-09-09 10:20:00,33.56,33.56,33.49,33.51,168000.0,24.125,24.125,24.0746,24.089,168000.0
2005-09-09 10:25:00,33.51,33.52,33.47,33.5,75600.0,24.089,24.0962,24.0603,24.0818,75600.0
2005-09-09 10:30:00,33.5,33.5,33.45,33.46,88000.0,24.0818,24.0818,24.0459,24.0531,88000.0
2005-09-09 10:35:00,33.46,33.53,33.46,33.53,58600.0,24.0531,24.1034,24.0531,24.1034,58600.0
2005-09-09 10:40:00,33.53,33.54,33.51,33.51,30200.0,24.1034,24.1106,24.089,24.089,30200.0
2005-09-09 10:45:00,33.5,33.5,33.49,33.49,44400.0,24.0818,24.0818,24.0746,24.0746,44400.0
2005-09-09 10:50:00,33.49,33.52,33.47,33.47,60200.0,24.0746,24.0962,24.0603,24.0603,60200.0
2005-09-09 10:55:00,33.47,33.48,33.46,33.48,44200.0,24.0603,24.0675,24.0531,24.0675,44200.0
2005-09-09 11:00:00,33.48,33.52,33.48,33.52,132400.0,24.0675,24.0962,24.0675,24.0962,132400.0
2005-09-09 11:05:00,33.52,33.53,33.48,33.49,31800.0,24.0962,24.1034,24.0675,24.0746,31800.0
2005-09-09 11:10:00,33.49,33.55,33.48,33.52,50000.0,24.0746,24.1178,24.0675,24.0962,50000.0
2005-09-09 11:15:00,33.52,33.62,33.52,33.62,35200.0,24.0962,24.1681,24.0962,24.1681,35200.0
2005-09-09 11:20:00,33.63,33.7,33.63,33.68,85800.0,24.1753,24.2256,24.1753,24.2112,85800.0
2005-09-09 11:25:00,33.68,33.68,33.65,33.66,42200.0,24.2112,24.2112,24.1897,24.1968,42200.0
2005-09-09 11:30:00,33.66,33.72,33.65,33.71,43800.0,24.1968,24.24,24.1897,24.2328,43800.0
2005-09-09 11:35:00,33.71,33.74,33.71,33.72,43600.0,24.2328,24.2544,24.2328,24.24,43600.0
2005-09-09 11:40:00,33.72,33.78,33.71,33.78,117600.0,24.24,24.2831,24.2328,24.2831,117600.0
2005-09-09 11:45:00,33.77,33.78,33.71,33.71,51600.0,24.2759,24.2831,24.2328,24.2328,51600.0
2005-09-09 11:50:00,33.71,33.73,33.71,33.73,39600.0,24.2328,24.2472,24.2328,24.2472,39600.0
2005-09-09 11:55:00,33.74,33.8,33.73,33.77,679600.0,24.2544,24.2975,24.2472,24.2759,679600.0
2005-09-09 12:00:00,33.77,33.85,33.75,33.83,89000.0,24.2759,24.3334,24.2615,24.3191,89000.0
2005-09-09 12:05:00,33.82,33.82,33.77,33.8,33000.0,24.3119,24.3119,24.2759,24.2975,33000.0
2005-09-09 12:10:00,33.79,33.8,33.77,33.78,35400.0,24.2903,24.2975,24.2759,24.2831,35400.0
2005-09-09 12:15:00,33.77,33.77,33.73,33.74,62000.0,24.2759,24.2759,24.2472,24.2544,62000.0
2005-09-09 12:20:00,33.74,33.74,33.73,33.74,33000.0,24.2544,24.2544,24.2472,24.2544,33000.0
2005-09-09 12:25:00,33.74,33.77,33.74,33.76,52800.0,24.2544,24.2759,24.2544,24.2687,52800.0
2005-09-09 12:30:00,33.76,33.76,33.73,33.74,59800.0,24.2687,24.2687,24.2472,24.2544,59800.0
2005-09-09 12:35:00,33.73,33.74,33.72,33.72,64400.0,24.2472,24.2544,24.24,24.24,64400.0
2005-09-09 12:40:00,33.72,33.73,33.7,33.72,43200.0,24.24,24.2472,24.2256,24.24,43200.0
2005-09-09 12:45:00,33.71,33.72,33.7,33.72,43800.0,24.2328,24.24,24.2256,24.24,43800.0
2005-09-09 12:50:00,33.72,33.72,33.7,33.71,186400.0,24.24,24.24,24.2256,24.2328,186400.0
2005-09-09 12:55:00,33.71,33.71,33.68,33.69,52200.0,24.2328,24.2328,24.2112,24.2184,52200.0
2005-09-09 13:00:00,33.68,33.72,33.68,33.7,43800.0,24.2112,24.24,24.2112,24.2256,43800.0
2005-09-09 13:05:00,33.7,33.71,33.67,33.67,71800.0,24.2256,24.2328,24.204,24.204,71800.0
2005-09-09 13:10:00,33.68,33.68,33.66,33.68,40800.0,24.2112,24.2112,24.1968,24.2112,40800.0
2005-09-09 13:15:00,33.67,33.72,33.66,33.72,82400.0,24.204,24.24,24.1968,24.24,82400.0
2005-09-09 13:20:00,33.71,33.87,33.71,33.83,153800.0,24.2328,24.3478,24.2328,24.3191,153800.0
2005-09-09 13:25:00,33.83,33.84,33.81,33.81,74200.0,24.3191,24.3262,24.3047,24.3047,74200.0
2005-09-09 13:30:00,33.8,33.81,33.8,33.81,30200.0,24.2975,24.3047,24.2975,24.3047,30200.0
2005-09-09 13:35:00,33.81,33.82,33.8,33.8,105200.0,24.3047,24.3119,24.2975,24.2975,105200.0
2005-09-09 13:40:00,33.8,33.83,33.8,33.82,46800.0,24.2975,24.3191,24.2975,24.3119,46800.0
2005-09-09 13:45:00,33.82,33.89,33.82,33.89,76800.0,24.3119,24.3622,24.3119,24.3622,76800.0
2005-09-09 13:50:00,33.89,33.89,33.81,33.83,49600.0,24.3622,24.3622,24.3047,24.3191,49600.0
2005-09-09 13:55:00,33.83,33.85,33.82,33.85,40800.0,24.3191,24.3334,24.3119,24.3334,40800.0
2005-09-09 14:00:00,33.85,33.87,33.84,33.85,84400.0,24.3334,24.3478,24.3262,24.3334,84400.0
2005-09-09 14:05:00,33.85,33.85,33.82,33.84,44000.0,24.3334,24.3334,24.3119,24.3262,44000.0
2005-09-09 14:10:00,33.84,33.9,33.84,33.9,120200.0,24.3262,24.3694,24.3262,24.3694,120200.0
2005-09-09 14:15:00,33.9,33.9,33.87,33.88,29800.0,24.3694,24.3694,24.3478,24.355,29800.0
2005-09-09 14:20:00,33.88,33.97,33.88,33.93,109000.0,24.355,24.4197,24.355,24.3909,109000.0
2005-09-09 14:25:00,33.93,33.97,33.92,33.94,52200.0,24.3909,24.4197,24.3838,24.3981,52200.0
2005-09-09 14:30:00,33.94,33.95,33.9,33.91,27600.0,24.3981,24.4053,24.3694,24.3766,27600.0
2005-09-09 14:35:00,33.92,33.92,33.88,33.9,54600.0,24.3838,24.3838,24.355,24.3694,54600.0
2005-09-09 14:40:00,33.9,33.92,33.88,33.92,30200.0,24.3694,24.3838,24.355,24.3838,30200.0
2005-09-09 14:45:00,33.93,33.94,33.91,33.94,74400.0,24.3909,24.3981,24.3766,24.3981,74400.0
2005-09-09 14:50:00,33.94,33.95,33.94,33.94,68800.0,24.3981,24.4053,24.3981,24.3981,68800.0
2005-09-09 14:55:00,33.94,33.96,33.94,33.95,59600.0,24.3981,24.4125,24.3981,24.4053,59600.0
2005-09-09 15:00:00,33.95,33.97,33.95,33.95,232400.0,24.4053,24.4197,24.4053,24.4053,232400.0
2005-09-09 15:05:00,33.96,33.96,33.93,33.93,30800.0,24.4125,24.4125,24.3909,24.3909,30800.0
2005-09-09 15:10:00,33.94,33.94,33.9,33.94,100400.0,24.3981,24.3981,24.3694,24.3981,100400.0
2005-09-09 15:15:00,33.94,33.94,33.91,33.91,79800.0,24.3981,24.3981,24.3766,24.3766,79800.0
2005-09-09 15:20:00,33.91,33.96,33.91,33.96,129200.0,24.3766,24.4125,24.3766,24.4125,129200.0
2005-09-09 15:25:00,33.95,33.98,33.94,33.98,111600.0,24.4053,24.4269,24.3981,24.4269,111600.0
2005-09-09 15:30:00,33.98,34.03,33.97,34.0,281200.0,24.4269,24.4628,24.4197,24.4413,281200.0
2005-09-09 15:35:00,33.99,34.01,33.98,34.01,212800.0,24.4341,24.4485,24.4269,24.4485,212800.0
2005-09-09 15:40:00,34.0,34.02,33.97,34.01,125800.0,24.4413,24.4556,24.4197,24.4485,125800.0
2005-09-09 15:45:00,34.01,34.01,33.95,33.97,200800.0,24.4485,24.4485,24.4053,24.4197,200800.0
2005-09-09 15:50:00,33.97,34.04,33.96,34.03,226000.0,24.4197,24.47,24.4125,24.4628,226000.0
2005-09-09 15:55:00,34.03,34.05,34.02,34.04,331200.0,24.4628,24.4772,24.4556,24.47,331200.0
2005-09-12 09:30:00,33.88,33.95,33.87,33.95,215800.0,24.355,24.4053,24.3478,24.4053,215800.0
2005-09-12 09:35:00,33.95,33.95,33.77,33.93,134800.0,24.4053,24.4053,24.2759,24.3909,134800.0
2005-09-12 09:40:00,33.93,34.09,33.93,34.07,296200.0,24.3909,24.506,24.3909,24.4916,296200.0
2005-09-12 09:45:00,34.08,34.15,34.07,34.12,124800.0,24.4988,24.5491,24.4916,24.5275,124800.0
2005-09-12 09:50:00,34.1,34.2,34.04,34.19,183400.0,24.5131,24.585,24.47,24.5778,183400.0
2005-09-12 09:55:00,34.19,34.21,34.05,34.13,145800.0,24.5778,24.5922,24.4772,24.5347,145800.0
2005-09-12 10:00:00,34.13,34.18,34.02,34.03,103000.0,24.5347,24.5707,24.4556,24.4628,103000.0
2005-09-12 10:05:00,34.02,34.03,33.86,33.95,141200.0,24.4556,24.4628,24.3406,24.4053,141200.0
2005-09-12 10:10:00,33.94,33.99,33.94,33.94,252800.0,24.3981,24.4341,24.3981,24.3981,252800.0
2005-09-12 10:15:00,33.93,33.93,33.88,33.9,99600.0,24.3909,24.3909,24.355,24.3694,99600.0
2005-09-12 10:20:00,33.9,33.9,33.88,33.89,99000.0,24.3694,24.3694,24.355,24.3622,99000.0
2005-09-12 10:25:00,33.89,33.92,33.88,33.88,201200.0,24.3622,24.3838,24.355,24.355,201200.0
2005-09-12 10:30:00,33.88,33.92,33.88,33.9,215400.0,24.355,24.3838,24.355,24.3694,215400.0
2005-09-12 10:35:00,33.9,33.9,33.85,33.89,194000.0,24.3694,24.3694,24.3334,24.3622,194000.0
2005-09-12 10:40:00,33.9,33.96,33.88,33.96,130400.0,24.3694,24.4125,24.355,24.4125,130400.0
2005-09-12 10:45:00,33.96,33.98,33.94,33.97,91600.0,24.4125,24.4269,24.3981,24.4197,91600.0
2005-09-12 10:50:00,33.98,33.99,33.95,33.99,127200.0,24.4269,24.4341,24.4053,24.4341,127200.0
2005-09-12 10:55:00,33.99,34.0,33.98,33.99,74000.0,24.4341,24.4413,24.4269,24.4341,74000.0
2005-09-12 11:00:00,33.99,33.99,33.98,33.99,79600.0,24.4341,24.4341,24.4269,24.4341,79600.0
2005-09-12 11:05:00,33.99,34.05,33.98,34.05,127000.0,24.4341,24.4772,24.4269,24.4772,127000.0
2005-09-12 11:10:00,34.05,34.07,34.02,34.04,122800.0,24.4772,24.4916,24.4556,24.47,122800.0
2005-09-12 11:15:00,34.04,34.04,34.01,34.01,134800.0,24.47,24.47,24.4485,24.4485,134800.0
2005-09-12 11:20:00,34.01,34.09,34.01,34.09,69200.0,24.4485,24.506,24.4485,24.506,69200.0
2005-09-12 11:25:00,34.09,34.13,34.06,34.1,76000.0,24.506,24.5347,24.4844,24.5131,76000.0
2005-09-12 11:30:00,34.1,34.18,34.1,34.18,93000.0,24.5131,24.5707,24.5131,24.5707,93000.0
2005-09-12 11:35:00,34.18,34.23,34.15,34.15,148000.0,24.5707,24.6066,24.5491,24.5491,148000.0
2005-09-12 11:40:00,34.15,34.21,34.1,34.21,80600.0,24.5491,24.5922,24.5131,24.5922,80600.0
2005-09-12 11:45:00,34.21,34.23,34.15,34.15,83400.0,24.5922,24.6066,24.5491,24.5491,83400.0
2005-09-12 11:50:00,34.16,34.16,34.13,34.15,62000.0,24.5563,24.5563,24.5347,24.5491,62000.0
2005-09-12 11:55:00,34.15,34.16,34.14,34.15,52800.0,24.5491,24.5563,24.5419,24.5491,52800.0
2005-09-12 12:00:00,34.15,34.17,34.13,34.17,78600.0,24.5491,24.5635,24.5347,24.5635,78600.0
2005-09-12 12:05:00,34.17,34.21,34.17,34.21,24600.0,24.5635,24.5922,24.5635,24.5922,24600.0
2005-09-12 12:10:00,34.21,34.29,34.2,34.29,82800.0,24.5922,24.6497,24.585,24.6497,82800.0
2005-09-12 12:15:00,34.29,34.31,34.29,34.29,36600.0,24.6497,24.6641,24.6497,24.6497,36600.0
2005-09-12 12:20:00,34.29,34.38,34.29,34.38,85000.0,24.6497,24.7144,24.6497,24.7144,85000.0
2005-09-12 12:25:00,34.38,34.47,34.34,34.47,83000.0,24.7144,24.7791,24.6857,24.7791,83000.0
2005-09-12 12:30:00,34.46,34.46,34.42,34.44,136400.0,24.7719,24.7719,24.7432,24.7576,136400.0
2005-09-12 12:35:00,34.44,34.44,34.41,34.41,102400.0,24.7576,24.7576,24.736,24.736,102400.0
2005-09-12 12:40:00,34.4,34.42,34.4,34.41,61200.0,24.7288,24.7432,24.7288,24.736,61200.0
2005-09-12 12:45:00,34.4,34.4,34.37,34.37,57200.0,24.7288,24.7288,24.7072,24.7072,57200.0
2005-09-12 12:50:00,34.36,34.37,34.31,34.32,97200.0,24.7001,24.7072,24.6641,24.6713,97200.0
2005-09-12 12:55:00,34.33,34.34,34.31,34.31,106400.0,24.6785,24.6857,24.6641,24.6641,106400.0
2005-09-12 13:00:00,34.3,34.32,34.3,34.32,54200.0,24.6569,24.6713,24.6569,24.6713,54200.0
2005-09-12 13:05:00,34.32,34.35,34.32,34.35,46200.0,24.6713,24.6929,24.6713,24.6929,46200.0
2005-09-12 13:10:00,34.35,34.35,34.32,34.32,28800.0,24.6929,24.6929,24.6713,24.6713,28800.0
2005-09-12 13:15:00,34.32,34.34,34.3,34.31,80400.0,24.6713,24.6857,24.6569,24.6641,80400.0
2005-09-12 13:20:00,34.32,34.35,34.32,34.35,47600.0,24.6713,24.6929,24.6713,24.6929,47600.0
2005-09-12 13:25:00,34.35,34.35,34.34,34.34,87000.0,24.6929,24.6929,24.6857,24.6857,87000.0
2005-09-12 13:30:00,34.35,34.35,34.32,34.35,163000.0,24.6929,24.6929,24.6713,24.6929,163000.0
2005-09-12 13:35:00,34.34,34.37,34.33,34.35,90000.0,24.6857,24.7072,24.6785,24.6929,90000.0
2005-09-12 13:40:00,34.35,34.37,34.35,34.37,37400.0,24.6929,24.7072,24.6929,24.7072,37400.0
2005-09-12 13:45:00,34.37,34.37,34.32,34.36,87400.0,24.7072,24.7072,24.6713,24.7001,87400.0
2005-09-12 13:50:00,34.35,34.37,34.35,34.35,88800.0,24.6929,24.7072,24.6929,24.6929,88800.0
2005-09-12 13:55:00,34.35,34.38,34.35,34.36,54200.0,24.6929,24.7144,24.6929,24.7001,54200.0
2005-09-12 14:00:00,34.36,34.37,34.35,34.36,46600.0,24.7001,24.7072,24.6929,24.7001,46600.0
2005-09-12 14:05:00,34.36,34.37,34.33,34.37,125800.0,24.7001,24.7072,24.6785,24.7072,125800.0
2005-09-12 14:10:00,34.38,34.43,34.35,34.42,73200.0,24.7144,24.7504,24.6929,24.7432,73200.0
2005-09-12 14:15:00,34.42,34.43,34.38,34.4,54600.0,24.7432,24.7504,24.7144,24.7288,54600.0
2005-09-12 14:20:00,34.39,34.4,34.39,34.4,27800.0,24.7216,24.7288,24.7216,24.7288,27800.0
2005-09-12 14:25:00,34.4,34.41,34.4,34.41,51400.0,24.7288,24.736,24.7288,24.736,51400.0
2005-09-12 14:30:00,34.4,34.42,34.4,34.41,25400.0,24.7288,24.7432,24.7288,24.736,25400.0
2005-09-12 14:35:00,34.42,34.42,34.4,34.41,45000.0,24.7432,24.7432,24.7288,24.736,45000.0
2005-09-12 14:40:00,34.41,34.43,34.4,34.41,171400.0,24.736,24.7504,24.7288,24.736,171400.0
2005-09-12 14:45:00,34.41,34.41,34.4,34.41,56800.0,24.736,24.736,24.7288,24.736,56800.0
2005-09-12 14:50:00,34.41,34.41,34.4,34.41,32800.0,24.736,24.736,24.7288,24.736,32800.0
2005-09-12 14:55:00,34.4,34.41,34.4,34.41,49200.0,24.7288,24.736,24.7288,24.736,49200.0
2005-09-12 15:00:00,34.41,34.41,34.35,34.35,63600.0,24.736,24.736,24.6929,24.6929,63600.0
2005-09-12 15:05:00,34.35,34.35,34.34,34.34,112000.0,24.6929,24.6929,24.6857,24.6857,112000.0
2005-09-12 15:10:00,34.34,34.38,34.34,34.38,172800.0,24.6857,24.7144,24.6857,24.7144,172800.0
2005-09-12 15:15:00,34.38,34.41,34.38,34.4,83800.0,24.7144,24.736,24.7144,24.7288,83800.0
2005-09-12 15:20:00,34.4,34.4,34.35,34.37,51400.0,24.7288,24.7288,24.6929,24.7072,51400.0
2005-09-12 15:25:00,34.36,34.39,34.36,34.39,36400.0,24.7001,24.7216,24.7001,24.7216,36400.0
2005-09-12 15:30:00,34.39,34.4,34.36,34.39,62200.0,24.7216,24.7288,24.7001,24.7216,62200.0
2005-09-12 15:35:00,34.39,34.39,34.38,34.38,60800.0,24.7216,24.7216,24.7144,24.7144,60800.0
2005-09-12 15:40:00,34.38,34.41,34.38,34.4,123800.0,24.7144,24.736,24.7144,24.7288,123800.0
2005-09-12 15:45:00,34.4,34.43,34.4,34.42,74600.0,24.7288,24.7504,24.7288,24.7432,74600.0
2005-09-12 15:50:00,34.42,34.43,34.4,34.41,67000.0,24.7432,24.7504,24.7288,24.736,67000.0
2005-09-12 15:55:00,34.41,34.41,34.38,34.41,214600.0,24.736,24.736,24.7144,24.736,214600.0
2005-09-13 09:30:00,34.41,34.41,34.3,34.34,443000.0,24.736,24.736,24.6569,24.6857,443000.0
2005-09-13 09:35:00,34.35,34.35,34.1,34.13,177600.0,24.6929,24.6929,24.5131,24.5347,177600.0
2005-09-13 09:40:00,34.13,34.33,34.1,34.17,113800.0,24.5347,24.6785,24.5131,24.5635,113800.0
2005-09-13 09:45:00,34.17,34.17,34.08,34.11,235600.0,24.5635,24.5635,24.4988,24.5203,235600.0
2005-09-13 09:50:00,34.11,34.12,33.95,33.96,270000.0,24.5203,24.5275,24.4053,24.4125,270000.0
2005-09-13 09:55:00,33.96,34.48,33.95,34.48,205600.0,24.4125,24.7863,24.4053,24.7863,205600.0
2005-09-13 10:00:00,34.11,34.17,34.11,34.12,150800.0,24.5203,24.5635,24.5203,24.5275,150800.0
2005-09-13 10:05:00,34.13,34.16,34.13,34.16,198600.0,24.5347,24.5563,24.5347,24.5563,198600.0
2005-09-13 10:10:00,34.16,34.17,34.14,34.17,160000.0,24.5563,24.5635,24.5419,24.5635,160000.0
2005-09-13 10:15:00,34.17,34.2,34.15,34.19,57400.0,24.5635,24.585,24.5491,24.5778,57400.0
2005-09-13 10:20:00,34.19,34.23,34.18,34.23,83200.0,24.5778,24.6066,24.5707,24.6066,83200.0
2005-09-13 10:25:00,34.22,34.23,34.19,34.2,35000.0,24.5994,24.6066,24.5778,24.585,35000.0
2005-09-13 10:30:00,34.2,34.2,34.16,34.18,73400.0,24.585,24.585,24.5563,24.5707,73400.0
2005-09-13 10:35:00,34.18,34.2,34.17,34.18,59800.0,24.5707,24.585,24.5635,24.5707,59800.0
2005-09-13 10:40:00,34.19,34.19,34.12,34.16,72400.0,24.5778,24.5778,24.5275,24.5563,72400.0
2005-09-13 10:45:00,34.16,34.16,34.06,34.06,121400.0,24.5563,24.5563,24.4844,24.4844,121400.0
2005-09-13 10:50:00,34.06,34.06,33.98,34.02,127400.0,24.4844,24.4844,24.4269,24.4556,127400.0
2005-09-13 10:55:00,34.02,34.07,34.0,34.02,131000.0,24.4556,24.4916,24.4413,24.4556,131000.0
2005-09-13 11:00:00,34.02,34.02,33.99,33.99,73000.0,24.4556,24.4556,24.4341,24.4341,73000.0
2005-09-13 11:05:00,33.99,33.99,33.89,33.9,77600.0,24.4341,24.4341,24.3622,24.3694,77600.0
2005-09-13 11:10:00,33.89,33.91,33.84,33.89,528400.0,24.3622,24.3766,24.3262,24.3622,528400.0
2005-09-13 11:15:00,33.89,33.91,33.88,33.88,89800.0,24.3622,24.3766,24.355,24.355,89800.0
2005-09-13 11:20:00,33.88,33.88,33.84,33.85,84600.0,24.355,24.355,24.3262,24.3334,84600.0
2005-09-13 11:25:00,33.85,33.85,33.82,33.85,74200.0,24.3334,24.3334,24.3119,24.3334,74200.0
2005-09-13 11:30:00,33.85,33.97,33.85,33.97,104200.0,24.3334,24.4197,24.3334,24.4197,104200.0
2005-09-13 11:35:00,33.96,33.96,33.85,33.87,109600.0,24.4125,24.4125,24.3334,24.3478,109600.0
2005-09-13 11:40:00,33.87,33.88,33.85,33.88,70400.0,24.3478,24.355,24.3334,24.355,70400.0
2005-09-13 11:45:00,33.88,33.88,33.85,33.87,83600.0,24.355,24.355,24.3334,24.3478,83600.0
2005-09-13 11:50:00,33.87,33.87,33.84,33.84,44200.0,24.3478,24.3478,24.3262,24.3262,44200.0
2005-09-13 11:55:00,33.84,33.88,33.84,33.87,30800.0,24.3262,24.355,24.3262,24.3478,30800.0
2005-09-13 12:00:00,33.87,33.88,33.84,33.86,69200.0,24.3478,24.355,24.3262,24.3406,69200.0
2005-09-13 12:05:00,33.86,33.86,33.8,33.81,57600.0,24.3406,24.3406,24.2975,24.3047,57600.0
2005-09-13 12:10:00,33.81,33.84,33.8,33.81,72000.0,24.3047,24.3262,24.2975,24.3047,72000.0
2005-09-13 12:15:00,33.8,33.87,33.8,33.86,32600.0,24.2975,24.3478,24.2975,24.3406,32600.0
2005-09-13 12:20:00,33.87,33.9,33.86,33.89,55800.0,24.3478,24.3694,24.3406,24.3622,55800.0
2005-09-13 12:25:00,33.89,33.89,33.87,33.88,41200.0,24.3622,24.3622,24.3478,24.355,41200.0
2005-09-13 12:30:00,33.88,33.88,33.87,33.88,48200.0,24.355,24.355,24.3478,24.355,48200.0
2005-09-13 12:35:00,33.88,33.92,33.87,33.92,47200.0,24.355,24.3838,24.3478,24.3838,47200.0
2005-09-13 12:40:00,33.92,33.94,33.92,33.94,37200.0,24.3838,24.3981,24.3838,24.3981,37200.0
2005-09-13 12:45:00,33.94,33.94,33.91,33.94,94800.0,24.3981,24.3981,24.3766,24.3981,94800.0
2005-09-13 12:50:00,33.94,33.96,33.94,33.95,40000.0,24.3981,24.4125,24.3981,24.4053,40000.0
2005-09-13 12:55:00,33.95,34.05,33.95,34.05,98000.0,24.4053,24.4772,24.4053,24.4772,98000.0
2005-09-13 13:00:00,34.05,34.05,33.99,34.01,128200.0,24.4772,24.4772,24.4341,24.4485,128200.0
2005-09-13 13:05:00,34.0,34.03,34.0,34.03,93600.0,24.4413,24.4628,24.4413,24.4628,93600.0
2005-09-13 13:10:00,34.02,34.04,34.01,34.04,76600.0,24.4556,24.47,24.4485,24.47,76600.0
2005-09-13 13:15:00,34.04,34.07,34.04,34.07,105400.0,24.47,24.4916,24.47,24.4916,105400.0
2005-09-13 13:20:00,34.07,34.13,34.06,34.13,123400.0,24.4916,24.5347,24.4844,24.5347,123400.0
2005-09-13 13:25:00,34.13,34.14,34.13,34.13,159000.0,24.5347,24.5419,24.5347,24.5347,159000.0
2005-09-13 13:30:00,34.13,34.13,34.1,34.13,83600.0,24.5347,24.5347,24.5131,24.5347,83600.0
2005-09-13 13:35:00,34.13,34.14,34.11,34.13,80400.0,24.5347,24.5419,24.5203,24.5347,80400.0
2005-09-13 13:40:00,34.13,34.13,34.08,34.08,20400.0,24.5347,24.5347,24.4988,24.4988,20400.0
2005-09-13 13:45:00,34.09,34.09,33.97,33.99,38800.0,24.506,24.506,24.4197,24.4341,38800.0
2005-09-13 13:50:00,33.96,33.98,33.96,33.97,113600.0,24.4125,24.4269,24.4125,24.4197,113600.0
2005-09-13 13:55:00,33.97,33.99,33.96,33.98,81000.0,24.4197,24.4341,24.4125,24.4269,81000.0
2005-09-13 14:00:00,33.98,34.0,33.95,34.0,91600.0,24.4269,24.4413,24.4053,24.4413,91600.0
2005-09-13 14:05:00,34.0,34.08,34.0,34.07,152200.0,24.4413,24.4988,24.4413,24.4916,152200.0
2005-09-13 14:10:00,34.07,34.1,34.07,34.1,199400.0,24.4916,24.5131,24.4916,24.5131,199400.0
2005-09-13 14:15:00,34.1,34.19,34.1,34.12,102400.0,24.5131,24.5778,24.5131,24.5275,102400.0
2005-09-13 14:20:00,34.1,34.19,34.1,34.15,121000.0,24.5131,24.5778,24.5131,24.5491,121000.0
2005-09-13 14:25:00,34.15,34.15,34.09,34.09,70000.0,24.5491,24.5491,24.506,24.506,70000.0
2005-09-13 14:30:00,34.09,34.09,34.03,34.05,42200.0,24.506,24.506,24.4628,24.4772,42200.0
2005-09-13 14:35:00,34.05,34.06,34.0,34.0,34200.0,24.4772,24.4844,24.4413,24.4413,34200.0
2005-09-13 14:40:00,33.99,34.05,33.99,34.04,36000.0,24.4341,24.4772,24.4341,24.47,36000.0
2005-09-13 14:45:00,34.04,34.04,34.02,34.03,50400.0,24.47,24.47,24.4556,24.4628,50400.0
2005-09-13 14:50:00,34.03,34.05,34.02,34.04,61800.0,24.4628,24.4772,24.4556,24.47,61800.0
2005-09-13 14:55:00,34.04,34.05,34.04,34.04,36600.0,24.47,24.4772,24.47,24.47,36600.0
2005-09-13 15:00:00,34.05,34.05,33.99,33.99,52600.0,24.4772,24.4772,24.4341,24.4341,52600.0
2005-09-13 15:05:00,33.99,33.99,33.88,33.92,129000.0,24.4341,24.4341,24.355,24.3838,129000.0
2005-09-13 15:10:00,33.92,33.93,33.84,33.88,99400.0,24.3838,24.3909,24.3262,24.355,99400.0
2005-09-13 15:15:00,33.88,33.92,33.87,33.88,74800.0,24.355,24.3838,24.3478,24.355,74800.0
2005-09-13 15:20:00,33.88,33.88,33.82,33.83,63200.0,24.355,24.355,24.3119,24.3191,63200.0
2005-09-13 15:25:00,33.83,33.85,33.82,33.85,46800.0,24.3191,24.3334,24.3119,24.3334,46800.0
2005-09-13 15:30:00,33.85,33.88,33.82,33.88,109800.0,24.3334,24.355,24.3119,24.355,109800.0
2005-09-13 15:35:00,33.88,33.91,33.84,33.85,117000.0,24.355,24.3766,24.3262,24.3334,117000.0
2005-09-13 15:40:00,33.85,33.85,33.7,33.74,129400.0,24.3334,24.3334,24.2256,24.2544,129400.0
2005-09-13 15:45:00,33.74,33.77,33.74,33.77,103200.0,24.2544,24.2759,24.2544,24.2759,103200.0
2005-09-13 15:50:00,33.77,33.77,33.73,33.74,164200.0,24.2759,24.2759,24.2472,24.2544,164200.0
2005-09-13 15:55:00,33.74,33.75,33.73,33.74,207200.0,24.2544,24.2615,24.2472,24.2544,207200.0
2005-09-14 09:30:00,33.74,33.76,33.4,33.4,306800.0,24.2544,24.2687,24.0099,24.0099,306800.0
2005-09-14 09:35:00,33.41,33.42,33.19,33.24,373000.0,24.0171,24.0243,23.859,23.8949,373000.0
2005-09-14 09:40:00,33.26,33.34,33.19,33.25,402400.0,23.9093,23.9668,23.859,23.9021,402400.0
2005-09-14 09:45:00,33.23,33.28,33.19,33.24,405200.0,23.8877,23.9237,23.859,23.8949,405200.0
2005-09-14 09:50:00,33.24,33.25,33.13,33.13,221400.0,23.8949,23.9021,23.8159,23.8159,221400.0
2005-09-14 09:55:00,33.13,33.17,33.07,33.17,119200.0,23.8159,23.8446,23.7727,23.8446,119200.0
2005-09-14 10:00:00,33.17,33.23,33.17,33.21,221800.0,23.8446,23.8877,23.8446,23.8734,221800.0
2005-09-14 10:05:00,33.21,33.25,33.18,33.19,79000.0,23.8734,23.9021,23.8518,23.859,79000.0
2005-09-14 10:10:00,33.18,33.2,33.17,33.19,137000.0,23.8518,23.8662,23.8446,23.859,137000.0
2005-09-14 10:15:00,33.19,33.21,33.17,33.19,54000.0,23.859,23.8734,23.8446,23.859,54000.0
2005-09-14 10:20:00,33.19,33.21,33.16,33.17,57200.0,23.859,23.8734,23.8374,23.8446,57200.0
2005-09-14 10:25:00,33.2,33.2,33.17,33.18,111800.0,23.8662,23.8662,23.8446,23.8518,111800.0
2005-09-14 10:30:00,33.18,33.22,33.15,33.18,94200.0,23.8518,23.8806,23.8302,23.8518,94200.0
2005-09-14 10:35:00,33.18,33.2,33.15,33.17,64800.0,23.8518,23.8662,23.8302,23.8446,64800.0
2005-09-14 10:40:00,33.19,33.24,33.18,33.23,81800.0,23.859,23.8949,23.8518,23.8877,81800.0
2005-09-14 10:45:00,33.23,33.24,33.21,33.24,81000.0,23.8877,23.8949,23.8734,23.8949,81000.0
2005-09-14 10:50:00,33.24,33.25,33.23,33.25,77000.0,23.8949,23.9021,23.8877,23.9021,77000.0
2005-09-14 10:55:00,33.24,33.25,33.19,33.19,114000.0,23.8949,23.9021,23.859,23.859,114000.0
2005-09-14 11:00:00,33.19,33.23,33.19,33.23,50400.0,23.859,23.8877,23.859,23.8877,50400.0
2005-09-14 11:05:00,33.23,33.24,33.19,33.21,56000.0,23.8877,23.8949,23.859,23.8734,56000.0
2005-09-14 11:10:00,33.22,33.24,33.2,33.22,62800.0,23.8806,23.8949,23.8662,23.8806,62800.0
2005-09-14 11:15:00,33.22,33.22,33.17,33.2,52200.0,23.8806,23.8806,23.8446,23.8662,52200.0
2005-09-14 11:20:00,33.2,33.22,33.2,33.2,39200.0,23.8662,23.8806,23.8662,23.8662,39200.0
2005-09-14 11:25:00,33.2,33.22,33.2,33.22,43200.0,23.8662,23.8806,23.8662,23.8806,43200.0
2005-09-14 11:30:00,33.21,33.24,33.21,33.23,34400.0,23.8734,23.8949,23.8734,23.8877,34400.0
2005-09-14 11:35:00,33.23,33.29,33.23,33.25,212800.0,23.8877,23.9309,23.8877,23.9021,212800.0
2005-09-14 11:40:00,33.25,33.26,33.19,33.19,90400.0,23.9021,23.9093,23.859,23.859,90400.0
2005-09-14 11:45:00,33.2,33.22,33.18,33.22,27600.0,23.8662,23.8806,23.8518,23.8806,27600.0
2005-09-14 11:50:00,33.22,33.22,33.17,33.18,55800.0,23.8806,23.8806,23.8446,23.8518,55800.0
2005-09-14 11:55:00,33.18,33.19,33.13,33.13,179600.0,23.8518,23.859,23.8159,23.8159,179600.0
2005-09-14 12:00:00,33.13,33.14,33.07,33.07,112200.0,23.8159,23.823,23.7727,23.7727,112200.0
2005-09-14 12:05:00,33.07,33.1,33.04,33.07,116000.0,23.7727,23.7943,23.7512,23.7727,116000.0
2005-09-14 12:10:00,33.08,33.08,33.06,33.08,63200.0,23.7799,23.7799,23.7655,23.7799,63200.0
2005-09-14 12:15:00,33.08,33.09,33.05,33.06,37600.0,23.7799,23.7871,23.7583,23.7655,37600.0
2005-09-14 12:20:00,33.06,33.09,33.04,33.09,46400.0,23.7655,23.7871,23.7512,23.7871,46400.0
2005-09-14 12:25:00,33.09,33.09,33.02,33.04,52800.0,23.7871,23.7871,23.7368,23.7512,52800.0
2005-09-14 12:30:00,33.04,33.1,33.04,33.09,20600.0,23.7512,23.7943,23.7512,23.7871,20600.0
2005-09-14 12:35:00,33.1,33.1,33.09,33.1,36400.0,23.7943,23.7943,23.7871,23.7943,36400.0
2005-09-14 12:40:00,33.1,33.13,33.1,33.13,43800.0,23.7943,23.8159,23.7943,23.8159,43800.0
2005-09-14 12:45:00,33.13,33.13,33.1,33.1,25600.0,23.8159,23.8159,23.7943,23.7943,25600.0
2005-09-14 12:50:00,33.11,33.11,33.08,33.08,21600.0,23.8015,23.8015,23.7799,23.7799,21600.0
2005-09-14 12:55:00,33.08,33.09,33.07,33.08,44600.0,23.7799,23.7871,23.7727,23.7799,44600.0
2005-09-14 13:00:00,33.07,33.09,33.07,33.09,24400.0,23.7727,23.7871,23.7727,23.7871,24400.0
2005-09-14 13:05:00,33.09,33.13,33.09,33.13,59000.0,23.7871,23.8159,23.7871,23.8159,59000.0
2005-09-14 13:10:00,33.13,33.15,33.12,33.12,46600.0,23.8159,23.8302,23.8087,23.8087,46600.0
2005-09-14 13:15:00,33.12,33.13,33.12,33.13,17000.0,23.8087,23.8159,23.8087,23.8159,17000.0
2005-09-14 13:20:00,33.13,33.15,33.13,33.14,15600.0,23.8159,23.8302,23.8159,23.823,15600.0
2005-09-14 13:25:00,33.14,33.15,33.13,33.15,19400.0,23.823,23.8302,23.8159,23.8302,19400.0
2005-09-14 13:30:00,33.14,33.15,33.13,33.14,31600.0,23.823,23.8302,23.8159,23.823,31600.0
2005-09-14 13:35:00,33.13,33.13,33.08,33.09,34400.0,23.8159,23.8159,23.7799,23.7871,34400.0
2005-09-14 13:40:00,33.09,33.1,33.05,33.06,58200.0,23.7871,23.7943,23.7583,23.7655,58200.0
2005-09-14 13:45:00,33.06,33.07,33.05,33.06,53800.0,23.7655,23.7727,23.7583,23.7655,53800.0
2005-09-14 13:50:00,33.06,33.07,33.04,33.06,21000.0,23.7655,23.7727,23.7512,23.7655,21000.0
2005-09-14 13:55:00,33.07,33.12,33.06,33.08,56000.0,23.7727,23.8087,23.7655,23.7799,56000.0
2005-09-14 14:00:00,33.09,33.14,33.08,33.13,39600.0,23.7871,23.823,23.7799,23.8159,39600.0
2005-09-14 14:05:00,33.13,33.13,33.11,33.13,30200.0,23.8159,23.8159,23.8015,23.8159,30200.0
2005-09-14 14:10:00,33.13,33.74,33.11,33.12,59600.0,23.8159,24.2544,23.8015,23.8087,59600.0
2005-09-14 14:15:00,33.12,33.12,33.01,33.02,80600.0,23.8087,23.8087,23.7296,23.7368,80600.0
2005-09-14 14:20:00,33.02,33.02,32.94,32.95,220000.0,23.7368,23.7368,23.6793,23.6865,220000.0
2005-09-14 14:25:00,32.94,32.99,32.92,32.92,120800.0,23.6793,23.7152,23.6649,23.6649,120800.0
2005-09-14 14:30:00,32.93,32.95,32.91,32.91,79800.0,23.6721,23.6865,23.6577,23.6577,79800.0
2005-09-14 14:35:00,32.92,32.92,32.83,32.83,174800.0,23.6649,23.6649,23.6002,23.6002,174800.0
2005-09-14 14:40:00,32.83,32.88,32.81,32.84,106200.0,23.6002,23.6361,23.5858,23.6074,106200.0
2005-09-14 14:45:00,32.84,32.89,32.84,32.87,76800.0,23.6074,23.6433,23.6074,23.6289,76800.0
2005-09-14 14:50:00,32.87,32.87,32.76,32.8,149200.0,23.6289,23.6289,23.5499,23.5786,149200.0
2005-09-14 14:55:00,32.8,32.92,32.79,32.92,96800.0,23.5786,23.6649,23.5714,23.6649,96800.0
2005-09-14 15:00:00,32.92,32.93,32.89,32.91,126600.0,23.6649,23.6721,23.6433,23.6577,126600.0
2005-09-14 15:05:00,32.9,32.99,32.9,32.97,108600.0,23.6505,23.7152,23.6505,23.7008,108600.0
2005-09-14 15:10:00,32.97,32.99,32.93,32.93,82000.0,23.7008,23.7152,23.6721,23.6721,82000.0
2005-09-14 15:15:00,32.93,32.93,32.83,32.9,151800.0,23.6721,23.6721,23.6002,23.6505,151800.0
2005-09-14 15:20:00,32.9,32.96,32.9,32.94,69600.0,23.6505,23.6936,23.6505,23.6793,69600.0
2005-09-14 15:25:00,32.94,32.95,32.93,32.94,186200.0,23.6793,23.6865,23.6721,23.6793,186200.0
2005-09-14 15:30:00,32.94,33.01,32.94,33.01,138800.0,23.6793,23.7296,23.6793,23.7296,138800.0
2005-09-14 15:35:00,33.01,33.07,33.01,33.04,163600.0,23.7296,23.7727,23.7296,23.7512,163600.0
2005-09-14 15:40:00,33.05,33.09,33.05,33.08,199200.0,23.7583,23.7871,23.7583,23.7799,199200.0
2005-09-14 15:45:00,33.08,33.09,33.07,33.08,132400.0,23.7799,23.7871,23.7727,23.7799,132400.0
2005-09-14 15:50:00,33.08,33.08,32.99,32.99,155800.0,23.7799,23.7799,23.7152,23.7152,155800.0
2005-09-14 15:55:00,32.99,33.0,32.98,32.99,292800.0,23.7152,23.7224,23.708,23.7152,292800.0
2005-09-15 09:30:00,33.12,33.19,33.12,33.15,150200.0,23.8087,23.859,23.8087,23.8302,150200.0
2005-09-15 09:35:00,33.15,33.24,33.1,33.22,79600.0,23.8302,23.8949,23.7943,23.8806,79600.0
2005-09-15 09:40:00,33.21,33.22,33.1,33.18,94000.0,23.8734,23.8806,23.7943,23.8518,94000.0
2005-09-15 09:45:00,33.18,33.18,33.04,33.04,169800.0,23.8518,23.8518,23.7512,23.7512,169800.0
2005-09-15 09:50:00,33.04,33.04,32.99,33.02,56200.0,23.7512,23.7512,23.7152,23.7368,56200.0
2005-09-15 09:55:00,33.0,33.07,32.97,33.07,76200.0,23.7224,23.7727,23.7008,23.7727,76200.0
2005-09-15 10:00:00,33.07,33.08,33.02,33.04,41600.0,23.7727,23.7799,23.7368,23.7512,41600.0
2005-09-15 10:05:00,33.04,33.05,32.91,32.94,53800.0,23.7512,23.7583,23.6577,23.6793,53800.0
2005-09-15 10:10:00,32.94,32.95,32.91,32.92,36600.0,23.6793,23.6865,23.6577,23.6649,36600.0
2005-09-15 10:15:00,32.92,32.92,32.78,32.85,96000.0,23.6649,23.6649,23.5643,23.6146,96000.0
2005-09-15 10:20:00,32.85,32.95,32.82,32.91,77800.0,23.6146,23.6865,23.593,23.6577,77800.0
2005-09-15 10:25:00,32.92,32.93,32.9,32.9,16200.0,23.6649,23.6721,23.6505,23.6505,16200.0
2005-09-15 10:30:00,32.9,32.92,32.87,32.87,100000.0,23.6505,23.6649,23.6289,23.6289,100000.0
2005-09-15 10:35:00,32.85,32.88,32.81,32.83,100000.0,23.6146,23.6361,23.5858,23.6002,100000.0
2005-09-15 10:40:00,32.82,32.84,32.75,32.75,83200.0,23.593,23.6074,23.5427,23.5427,83200.0
2005-09-15 10:45:00,32.76,32.76,32.68,32.7,123600.0,23.5499,23.5499,23.4924,23.5067,123600.0
2005-09-15 10:50:00,32.71,32.81,32.71,32.81,80400.0,23.5139,23.5858,23.5139,23.5858,80400.0
2005-09-15 10:55:00,32.81,32.84,32.8,32.83,70000.0,23.5858,23.6074,23.5786,23.6002,70000.0
2005-09-15 11:00:00,32.83,32.83,32.74,32.76,119400.0,23.6002,23.6002,23.5355,23.5499,119400.0
2005-09-15 11:05:00,32.76,32.83,32.74,32.83,52000.0,23.5499,23.6002,23.5355,23.6002,52000.0
2005-09-15 11:10:00,32.83,32.84,32.82,32.84,47200.0,23.6002,23.6074,23.593,23.6074,47200.0
2005-09-15 11:15:00,32.84,32.85,32.83,32.85,52200.0,23.6074,23.6146,23.6002,23.6146,52200.0
2005-09-15 11:20:00,32.85,32.94,32.85,32.93,66400.0,23.6146,23.6793,23.6146,23.6721,66400.0
2005-09-15 11:25:00,32.93,32.95,32.91,32.91,53400.0,23.6721,23.6865,23.6577,23.6577,53400.0
2005-09-15 11:30:00,32.92,32.92,32.88,32.91,41600.0,23.6649,23.6649,23.6361,23.6577,41600.0
2005-09-15 11:35:00,32.91,32.93,32.88,32.88,34600.0,23.6577,23.6721,23.6361,23.6361,34600.0
2005-09-15 11:40:00,32.88,33.02,32.87,32.99,129800.0,23.6361,23.7368,23.6289,23.7152,129800.0
2005-09-15 11:45:00,32.98,33.01,32.95,33.01,52000.0,23.708,23.7296,23.6865,23.7296,52000.0
2005-09-15 11:50:00,33.0,33.08,33.0,33.06,71600.0,23.7224,23.7799,23.7224,23.7655,71600.0
2005-09-15 11:55:00,33.07,33.1,33.07,33.07,106200.0,23.7727,23.7943,23.7727,23.7727,106200.0
2005-09-15 12:00:00,33.07,33.07,32.98,33.0,117800.0,23.7727,23.7727,23.708,23.7224,117800.0
2005-09-15 12:05:00,33.0,33.0,32.9,32.91,92600.0,23.7224,23.7224,23.6505,23.6577,92600.0
2005-09-15 12:10:00,32.91,32.91,32.86,32.9,47200.0,23.6577,23.6577,23.6218,23.6505,47200.0
2005-09-15 12:15:00,32.9,32.94,32.9,32.92,55200.0,23.6505,23.6793,23.6505,23.6649,55200.0
2005-09-15 12:20:00,32.92,32.94,32.92,32.92,40000.0,23.6649,23.6793,23.6649,23.6649,40000.0
2005-09-15 12:25:00,32.93,33.01,32.91,32.99,44000.0,23.6721,23.7296,23.6577,23.7152,44000.0
2005-09-15 12:30:00,33.0,33.05,32.99,33.02,51800.0,23.7224,23.7583,23.7152,23.7368,51800.0
2005-09-15 12:35:00,33.0,33.01,32.97,32.97,42200.0,23.7224,23.7296,23.7008,23.7008,42200.0
2005-09-15 12:40:00,32.99,32.99,32.92,32.93,40200.0,23.7152,23.7152,23.6649,23.6721,40200.0
2005-09-15 12:45:00,32.93,32.93,32.9,32.91,18000.0,23.6721,23.6721,23.6505,23.6577,18000.0
2005-09-15 12:50:00,32.91,32.92,32.9,32.91,23200.0,23.6577,23.6649,23.6505,23.6577,23200.0
2005-09-15 12:55:00,32.91,32.93,32.9,32.93,16000.0,23.6577,23.6721,23.6505,23.6721,16000.0
2005-09-15 13:00:00,32.93,32.96,32.93,32.95,17600.0,23.6721,23.6936,23.6721,23.6865,17600.0
2005-09-15 13:05:00,32.95,33.05,32.93,33.05,45600.0,23.6865,23.7583,23.6721,23.7583,45600.0
2005-09-15 13:10:00,33.05,33.13,33.05,33.07,99000.0,23.7583,23.8159,23.7583,23.7727,99000.0
2005-09-15 13:15:00,33.08,33.09,33.06,33.06,38400.0,23.7799,23.7871,23.7655,23.7655,38400.0
2005-09-15 13:20:00,33.06,33.09,33.04,33.09,54000.0,23.7655,23.7871,23.7512,23.7871,54000.0
2005-09-15 13:25:00,33.09,33.18,33.09,33.13,94000.0,23.7871,23.8518,23.7871,23.8159,94000.0
2005-09-15 13:30:00,33.13,33.17,33.1,33.16,48600.0,23.8159,23.8446,23.7943,23.8374,48600.0
2005-09-15 13:35:00,33.16,33.18,33.13,33.17,57200.0,23.8374,23.8518,23.8159,23.8446,57200.0
2005-09-15 13:40:00,33.18,33.22,33.18,33.21,50600.0,23.8518,23.8806,23.8518,23.8734,50600.0
2005-09-15 13:45:00,33.2,33.21,33.18,33.2,38200.0,23.8662,23.8734,23.8518,23.8662,38200.0
2005-09-15 13:50:00,33.2,33.23,33.19,33.2,91600.0,23.8662,23.8877,23.859,23.8662,91600.0
2005-09-15 13:55:00,33.18,33.18,33.13,33.13,42000.0,23.8518,23.8518,23.8159,23.8159,42000.0
2005-09-15 14:00:00,33.13,33.13,33.04,33.05,66200.0,23.8159,23.8159,23.7512,23.7583,66200.0
2005-09-15 14:05:00,33.05,33.11,33.05,33.08,22600.0,23.7583,23.8015,23.7583,23.7799,22600.0
2005-09-15 14:10:00,33.07,33.1,33.05,33.07,29200.0,23.7727,23.7943,23.7583,23.7727,29200.0
2005-09-15 14:15:00,33.07,33.09,33.07,33.09,62600.0,23.7727,23.7871,23.7727,23.7871,62600.0
2005-09-15 14:20:00,33.09,33.11,33.08,33.1,74000.0,23.7871,23.8015,23.7799,23.7943,74000.0
2005-09-15 14:25:00,33.1,33.16,33.1,33.16,50200.0,23.7943,23.8374,23.7943,23.8374,50200.0
2005-09-15 14:30:00,33.16,33.19,33.13,33.16,59400.0,23.8374,23.859,23.8159,23.8374,59400.0
2005-09-15 14:35:00,33.15,33.17,33.14,33.17,36200.0,23.8302,23.8446,23.823,23.8446,36200.0
2005-09-15 14:40:00,33.17,33.17,33.13,33.13,43200.0,23.8446,23.8446,23.8159,23.8159,43200.0
2005-09-15 14:45:00,33.13,33.19,33.13,33.19,54000.0,23.8159,23.859,23.8159,23.859,54000.0
2005-09-15 14:50:00,33.19,33.21,33.16,33.16,65400.0,23.859,23.8734,23.8374,23.8374,65400.0
2005-09-15 14:55:00,33.17,33.2,33.16,33.18,44200.0,23.8446,23.8662,23.8374,23.8518,44200.0
2005-09-15 15:00:00,33.18,33.18,33.13,33.15,43200.0,23.8518,23.8518,23.8159,23.8302,43200.0
2005-09-15 15:05:00,33.15,33.15,33.12,33.13,58000.0,23.8302,23.8302,23.8087,23.8159,58000.0
2005-09-15 15:10:00,33.13,33.16,33.12,33.12,84600.0,23.8159,23.8374,23.8087,23.8087,84600.0
2005-09-15 15:15:00,33.12,33.13,33.12,33.12,39000.0,23.8087,23.8159,23.8087,23.8087,39000.0
2005-09-15 15:20:00,33.12,33.12,33.07,33.07,67200.0,23.8087,23.8087,23.7727,23.7727,67200.0
2005-09-15 15:25:00,33.07,33.12,33.05,33.05,93000.0,23.7727,23.8087,23.7583,23.7583,93000.0
2005-09-15 15:30:00,33.05,33.05,33.01,33.03,95600.0,23.7583,23.7583,23.7296,23.744,95600.0
2005-09-15 15:35:00,33.04,33.05,33.02,33.04,127600.0,23.7512,23.7583,23.7368,23.7512,127600.0
2005-09-15 15:40:00,33.04,33.05,33.02,33.02,90000.0,23.7512,23.7583,23.7368,23.7368,90000.0
2005-09-15 15:45:00,33.02,33.04,33.0,33.04,75800.0,23.7368,23.7512,23.7224,23.7512,75800.0
2005-09-15 15:50:00,33.04,33.08,33.02,33.06,93600.0,23.7512,23.7799,23.7368,23.7655,93600.0
2005-09-15 15:55:00,33.06,33.07,33.04,33.06,111000.0,23.7655,23.7727,23.7512,23.7655,111000.0
2005-09-16 09:30:00,33.14,33.2,33.11,33.19,1605400.0,23.823,23.8662,23.8015,23.859,1605400.0
2005-09-16 09:35:00,33.19,33.19,33.08,33.08,203200.0,23.859,23.859,23.7799,23.7799,203200.0
2005-09-16 09:40:00,33.09,33.09,33.04,33.06,60400.0,23.7871,23.7871,23.7512,23.7655,60400.0
2005-09-16 09:45:00,33.06,33.06,32.89,32.92,133000.0,23.7655,23.7655,23.6433,23.6649,133000.0
2005-09-16 09:50:00,32.92,32.98,32.81,32.84,79200.0,23.6649,23.708,23.5858,23.6074,79200.0
2005-09-16 09:55:00,32.84,32.88,32.77,32.77,111800.0,23.6074,23.6361,23.5571,23.5571,111800.0
2005-09-16 10:00:00,32.77,32.88,32.77,32.88,94800.0,23.5571,23.6361,23.5571,23.6361,94800.0
2005-09-16 10:05:00,32.88,33.14,32.88,33.05,166000.0,23.6361,23.823,23.6361,23.7583,166000.0
2005-09-16 10:10:00,33.05,33.05,32.99,33.02,71800.0,23.7583,23.7583,23.7152,23.7368,71800.0
2005-09-16 10:15:00,33.02,33.04,32.97,32.97,59400.0,23.7368,23.7512,23.7008,23.7008,59400.0
2005-09-16 10:20:00,32.97,32.97,32.87,32.87,69000.0,23.7008,23.7008,23.6289,23.6289,69000.0
2005-09-16 10:25:00,32.87,32.9,32.82,32.87,129600.0,23.6289,23.6505,23.593,23.6289,129600.0
2005-09-16 10:30:00,32.87,32.93,32.86,32.88,64600.0,23.6289,23.6721,23.6218,23.6361,64600.0
2005-09-16 10:35:00,32.88,32.96,32.88,32.94,56000.0,23.6361,23.6936,23.6361,23.6793,56000.0
2005-09-16 10:40:00,32.94,32.95,32.9,32.9,59200.0,23.6793,23.6865,23.6505,23.6505,59200.0
2005-09-16 10:45:00,32.9,32.91,32.86,32.86,91400.0,23.6505,23.6577,23.6218,23.6218,91400.0
2005-09-16 10:50:00,32.86,32.89,32.83,32.85,97600.0,23.6218,23.6433,23.6002,23.6146,97600.0
2005-09-16 10:55:00,32.85,32.85,32.77,32.77,82800.0,23.6146,23.6146,23.5571,23.5571,82800.0
2005-09-16 11:00:00,32.77,32.8,32.73,32.73,78800.0,23.5571,23.5786,23.5283,23.5283,78800.0
2005-09-16 11:05:00,32.72,32.74,32.69,32.7,72200.0,23.5211,23.5355,23.4996,23.5067,72200.0
2005-09-16 11:10:00,32.7,32.72,32.69,32.7,52800.0,23.5067,23.5211,23.4996,23.5067,52800.0
2005-09-16 11:15:00,32.7,32.75,32.69,32.75,197800.0,23.5067,23.5427,23.4996,23.5427,197800.0
2005-09-16 11:20:00,32.74,32.77,32.72,32.72,164400.0,23.5355,23.5571,23.5211,23.5211,164400.0
2005-09-16 11:25:00,32.72,32.75,32.72,32.74,58800.0,23.5211,23.5427,23.5211,23.5355,58800.0
2005-09-16 11:30:00,32.74,32.75,32.73,32.73,60800.0,23.5355,23.5427,23.5283,23.5283,60800.0
2005-09-16 11:35:00,32.73,32.74,32.71,32.73,66000.0,23.5283,23.5355,23.5139,23.5283,66000.0
2005-09-16 11:40:00,32.73,32.76,32.73,32.76,48000.0,23.5283,23.5499,23.5283,23.5499,48000.0
2005-09-16 11:45:00,32.74,32.76,32.68,32.68,62600.0,23.5355,23.5499,23.4924,23.4924,62600.0
2005-09-16 11:50:00,32.68,32.68,32.66,32.66,51200.0,23.4924,23.4924,23.478,23.478,51200.0
2005-09-16 11:55:00,32.66,32.67,32.63,32.63,77400.0,23.478,23.4852,23.4564,23.4564,77400.0
2005-09-16 12:00:00,32.63,32.63,32.55,32.58,168000.0,23.4564,23.4564,23.3989,23.4205,168000.0
2005-09-16 12:05:00,32.58,32.6,32.53,32.58,75200.0,23.4205,23.4349,23.3845,23.4205,75200.0
2005-09-16 12:10:00,32.59,32.6,32.52,32.52,417600.0,23.4277,23.4349,23.3773,23.3773,417600.0
2005-09-16 12:15:00,32.52,32.52,32.49,32.52,193400.0,23.3773,23.3773,23.3558,23.3773,193400.0
2005-09-16 12:20:00,32.52,32.53,32.52,32.52,32800.0,23.3773,23.3845,23.3773,23.3773,32800.0
2005-09-16 12:25:00,32.52,32.61,32.52,32.61,68000.0,23.3773,23.442,23.3773,23.442,68000.0
2005-09-16 12:30:00,32.6,32.63,32.56,32.6,73600.0,23.4349,23.4564,23.4061,23.4349,73600.0
2005-09-16 12:35:00,32.56,32.57,32.5,32.51,176200.0,23.4061,23.4133,23.363,23.3702,176200.0
2005-09-16 12:40:00,32.51,32.57,32.51,32.57,197000.0,23.3702,23.4133,23.3702,23.4133,197000.0
2005-09-16 12:45:00,32.57,32.68,32.57,32.66,330400.0,23.4133,23.4924,23.4133,23.478,330400.0
2005-09-16 12:50:00,32.65,32.65,32.57,32.62,64000.0,23.4708,23.4708,23.4133,23.4492,64000.0
2005-09-16 12:55:00,32.62,32.68,32.62,32.66,62400.0,23.4492,23.4924,23.4492,23.478,62400.0
2005-09-16 13:00:00,32.66,32.66,32.6,32.6,71000.0,23.478,23.478,23.4349,23.4349,71000.0
2005-09-16 13:05:00,32.6,32.6,32.58,32.59,83000.0,23.4349,23.4349,23.4205,23.4277,83000.0
2005-09-16 13:10:00,32.59,32.6,32.59,32.59,74800.0,23.4277,23.4349,23.4277,23.4277,74800.0
2005-09-16 13:15:00,32.59,32.6,32.56,32.56,67400.0,23.4277,23.4349,23.4061,23.4061,67400.0
2005-09-16 13:20:00,32.56,32.57,32.54,32.57,65400.0,23.4061,23.4133,23.3917,23.4133,65400.0
2005-09-16 13:25:00,32.57,32.58,32.56,32.58,36000.0,23.4133,23.4205,23.4061,23.4205,36000.0
2005-09-16 13:30:00,32.58,32.59,32.52,32.52,141000.0,23.4205,23.4277,23.3773,23.3773,141000.0
2005-09-16 13:35:00,32.53,32.56,32.51,32.51,51800.0,23.3845,23.4061,23.3702,23.3702,51800.0
2005-09-16 13:40:00,32.51,32.57,32.51,32.55,112800.0,23.3702,23.4133,23.3702,23.3989,112800.0
2005-09-16 13:45:00,32.55,32.57,32.52,32.54,72600.0,23.3989,23.4133,23.3773,23.3917,72600.0
2005-09-16 13:50:00,32.55,32.55,32.5,32.5,145200.0,23.3989,23.3989,23.363,23.363,145200.0
2005-09-16 13:55:00,32.51,32.51,32.49,32.49,89400.0,23.3702,23.3702,23.3558,23.3558,89400.0
2005-09-16 14:00:00,32.49,32.49,32.48,32.48,199800.0,23.3558,23.3558,23.3486,23.3486,199800.0
2005-09-16 14:05:00,32.48,32.49,32.45,32.47,126400.0,23.3486,23.3558,23.327,23.3414,126400.0
2005-09-16 14:10:00,32.48,32.48,32.45,32.45,92400.0,23.3486,23.3486,23.327,23.327,92400.0
2005-09-16 14:15:00,32.46,32.46,32.42,32.42,150400.0,23.3342,23.3342,23.3055,23.3055,150400.0
2005-09-16 14:20:00,32.41,32.44,32.41,32.41,117600.0,23.2983,23.3198,23.2983,23.2983,117600.0
2005-09-16 14:25:00,32.41,32.43,32.41,32.42,80000.0,23.2983,23.3127,23.2983,23.3055,80000.0
2005-09-16 14:30:00,32.41,32.42,32.38,32.41,174200.0,23.2983,23.3055,23.2767,23.2983,174200.0
2005-09-16 14:35:00,32.43,32.48,32.42,32.46,141400.0,23.3127,23.3486,23.3055,23.3342,141400.0
2005-09-16 14:40:00,32.46,32.48,32.44,32.47,76400.0,23.3342,23.3486,23.3198,23.3414,76400.0
2005-09-16 14:45:00,32.47,32.5,32.47,32.48,151800.0,23.3414,23.363,23.3414,23.3486,151800.0
2005-09-16 14:50:00,32.48,32.54,32.47,32.54,96400.0,23.3486,23.3917,23.3414,23.3917,96400.0
2005-09-16 14:55:00,32.54,32.57,32.52,32.55,318200.0,23.3917,23.4133,23.3773,23.3989,318200.0
2005-09-16 15:00:00,32.55,32.56,32.54,32.56,143800.0,23.3989,23.4061,23.3917,23.4061,143800.0
2005-09-16 15:05:00,32.56,32.56,32.54,32.55,191600.0,23.4061,23.4061,23.3917,23.3989,191600.0
2005-09-16 15:10:00,32.56,32.62,32.55,32.62,198200.0,23.4061,23.4492,23.3989,23.4492,198200.0
2005-09-16 15:15:00,32.63,32.68,32.63,32.68,217000.0,23.4564,23.4924,23.4564,23.4924,217000.0
2005-09-16 15:20:00,32.68,32.7,32.66,32.68,131000.0,23.4924,23.5067,23.478,23.4924,131000.0
2005-09-16 15:25:00,32.68,32.72,32.68,32.71,262200.0,23.4924,23.5211,23.4924,23.5139,262200.0
2005-09-16 15:30:00,32.71,32.76,32.7,32.72,244600.0,23.5139,23.5499,23.5067,23.5211,244600.0
2005-09-16 15:35:00,32.72,32.72,32.65,32.65,184600.0,23.5211,23.5211,23.4708,23.4708,184600.0
2005-09-16 15:40:00,32.65,32.78,32.65,32.77,240000.0,23.4708,23.5643,23.4708,23.5571,240000.0
2005-09-16 15:45:00,32.77,32.77,32.68,32.69,241400.0,23.5571,23.5571,23.4924,23.4996,241400.0
2005-09-16 15:50:00,32.7,32.7,32.5,32.6,481800.0,23.5067,23.5067,23.363,23.4349,481800.0
2005-09-16 15:55:00,32.6,32.7,32.6,32.69,440400.0,23.4349,23.5067,23.4349,23.4996,440400.0
2005-09-19 09:30:00,32.7,32.7,32.51,32.54,132800.0,23.5067,23.5067,23.3702,23.3917,132800.0
2005-09-19 09:35:00,32.56,32.59,32.49,32.5,51800.0,23.4061,23.4277,23.3558,23.363,51800.0
2005-09-19 09:40:00,32.51,32.56,32.47,32.55,77400.0,23.3702,23.4061,23.3414,23.3989,77400.0
2005-09-19 09:45:00,32.55,32.58,32.52,32.52,45400.0,23.3989,23.4205,23.3773,23.3773,45400.0
2005-09-19 09:50:00,32.52,32.63,32.52,32.56,102200.0,23.3773,23.4564,23.3773,23.4061,102200.0
2005-09-19 09:55:00,32.56,32.68,32.53,32.67,156400.0,23.4061,23.4924,23.3845,23.4852,156400.0
2005-09-19 10:00:00,32.68,32.71,32.67,32.69,82000.0,23.4924,23.5139,23.4852,23.4996,82000.0
2005-09-19 10:05:00,32.69,32.7,32.58,32.58,64400.0,23.4996,23.5067,23.4205,23.4205,64400.0
2005-09-19 10:10:00,32.58,32.58,32.44,32.52,101400.0,23.4205,23.4205,23.3198,23.3773,101400.0
2005-09-19 10:15:00,32.53,32.53,32.46,32.47,48400.0,23.3845,23.3845,23.3342,23.3414,48400.0
2005-09-19 10:20:00,32.47,32.53,32.47,32.51,30000.0,23.3414,23.3845,23.3414,23.3702,30000.0
2005-09-19 10:25:00,32.51,32.53,32.47,32.48,34600.0,23.3702,23.3845,23.3414,23.3486,34600.0
2005-09-19 10:30:00,32.47,32.47,32.38,32.41,76400.0,23.3414,23.3414,23.2767,23.2983,76400.0
2005-09-19 10:35:00,32.41,32.42,32.36,32.37,66400.0,23.2983,23.3055,23.2623,23.2695,66400.0
2005-09-19 10:40:00,32.37,32.39,32.31,32.39,113200.0,23.2695,23.2839,23.2264,23.2839,113200.0
2005-09-19 10:45:00,32.39,32.41,32.35,32.35,65200.0,23.2839,23.2983,23.2551,23.2551,65200.0
2005-09-19 10:50:00,32.35,32.36,32.32,32.35,59000.0,23.2551,23.2623,23.2336,23.2551,59000.0
2005-09-19 10:55:00,32.35,32.35,32.16,32.19,109200.0,23.2551,23.2551,23.1186,23.1401,109200.0
2005-09-19 11:00:00,32.19,32.24,32.17,32.21,116400.0,23.1401,23.1761,23.1257,23.1545,116400.0
2005-09-19 11:05:00,32.21,32.24,32.2,32.2,71400.0,23.1545,23.1761,23.1473,23.1473,71400.0
2005-09-19 11:10:00,32.21,32.23,32.18,32.18,75600.0,23.1545,23.1689,23.1329,23.1329,75600.0
2005-09-19 11:15:00,32.19,32.24,32.19,32.2,58000.0,23.1401,23.1761,23.1401,23.1473,58000.0
2005-09-19 11:20:00,32.2,32.28,32.2,32.28,39400.0,23.1473,23.2048,23.1473,23.2048,39400.0
2005-09-19 11:25:00,32.28,32.55,32.24,32.27,44800.0,23.2048,23.3989,23.1761,23.1976,44800.0
2005-09-19 11:30:00,32.26,32.27,32.15,32.17,75000.0,23.1904,23.1976,23.1114,23.1257,75000.0
2005-09-19 11:35:00,32.17,32.18,32.16,32.18,58800.0,23.1257,23.1329,23.1186,23.1329,58800.0
2005-09-19 11:40:00,32.18,32.23,32.17,32.18,35200.0,23.1329,23.1689,23.1257,23.1329,35200.0
2005-09-19 11:45:00,32.18,32.18,32.13,32.13,57600.0,23.1329,23.1329,23.097,23.097,57600.0
2005-09-19 11:50:00,32.13,32.16,32.12,32.15,44800.0,23.097,23.1186,23.0898,23.1114,44800.0
2005-09-19 11:55:00,32.15,32.22,32.15,32.18,46400.0,23.1114,23.1617,23.1114,23.1329,46400.0
2005-09-19 12:00:00,32.17,32.19,32.16,32.17,17400.0,23.1257,23.1401,23.1186,23.1257,17400.0
2005-09-19 12:05:00,32.16,32.17,32.15,32.17,18400.0,23.1186,23.1257,23.1114,23.1257,18400.0
2005-09-19 12:10:00,32.17,32.24,32.17,32.22,48000.0,23.1257,23.1761,23.1257,23.1617,48000.0
2005-09-19 12:15:00,32.22,32.22,32.2,32.21,39600.0,23.1617,23.1617,23.1473,23.1545,39600.0
2005-09-19 12:20:00,32.21,32.23,32.21,32.22,12200.0,23.1545,23.1689,23.1545,23.1617,12200.0
2005-09-19 12:25:00,32.22,32.23,32.18,32.21,28000.0,23.1617,23.1689,23.1329,23.1545,28000.0
2005-09-19 12:30:00,32.21,32.22,32.2,32.21,18200.0,23.1545,23.1617,23.1473,23.1545,18200.0
2005-09-19 12:35:00,32.21,32.25,32.21,32.23,27200.0,23.1545,23.1833,23.1545,23.1689,27200.0
2005-09-19 12:40:00,32.23,32.24,32.23,32.24,23400.0,23.1689,23.1761,23.1689,23.1761,23400.0
2005-09-19 12:45:00,32.24,32.3,32.24,32.24,26400.0,23.1761,23.2192,23.1761,23.1761,26400.0
2005-09-19 12:50:00,32.24,32.26,32.23,32.24,32400.0,23.1761,23.1904,23.1689,23.1761,32400.0
2005-09-19 12:55:00,32.24,32.27,32.24,32.27,42000.0,23.1761,23.1976,23.1761,23.1976,42000.0
2005-09-19 13:00:00,32.27,32.29,32.27,32.27,39600.0,23.1976,23.212,23.1976,23.1976,39600.0
2005-09-19 13:05:00,32.27,32.27,32.23,32.23,63600.0,23.1976,23.1976,23.1689,23.1689,63600.0
2005-09-19 13:10:00,32.23,32.23,32.16,32.17,59600.0,23.1689,23.1689,23.1186,23.1257,59600.0
2005-09-19 13:15:00,32.17,32.22,32.17,32.21,36000.0,23.1257,23.1617,23.1257,23.1545,36000.0
2005-09-19 13:20:00,32.22,32.23,32.2,32.21,25800.0,23.1617,23.1689,23.1473,23.1545,25800.0
2005-09-19 13:25:00,32.21,32.23,32.2,32.2,37600.0,23.1545,23.1689,23.1473,23.1473,37600.0
2005-09-19 13:30:00,32.21,32.25,32.21,32.24,23000.0,23.1545,23.1833,23.1545,23.1761,23000.0
2005-09-19 13:35:00,32.24,32.26,32.23,32.26,46000.0,23.1761,23.1904,23.1689,23.1904,46000.0
2005-09-19 13:40:00,32.26,32.27,32.24,32.26,69800.0,23.1904,23.1976,23.1761,23.1904,69800.0
2005-09-19 13:45:00,32.26,32.26,32.19,32.2,40400.0,23.1904,23.1904,23.1401,23.1473,40400.0
2005-09-19 13:50:00,32.2,32.21,32.2,32.21,175600.0,23.1473,23.1545,23.1473,23.1545,175600.0
2005-09-19 13:55:00,32.21,32.23,32.2,32.22,27000.0,23.1545,23.1689,23.1473,23.1617,27000.0
2005-09-19 14:00:00,32.22,32.23,32.19,32.2,54400.0,23.1617,23.1689,23.1401,23.1473,54400.0
2005-09-19 14:05:00,32.2,32.2,32.15,32.15,40400.0,23.1473,23.1473,23.1114,23.1114,40400.0
2005-09-19 14:10:00,32.14,32.14,32.1,32.12,79400.0,23.1042,23.1042,23.0754,23.0898,79400.0
2005-09-19 14:15:00,32.12,32.12,32.06,32.07,74200.0,23.0898,23.0898,23.0467,23.0539,74200.0
2005-09-19 14:20:00,32.06,32.06,31.98,31.98,143400.0,23.0467,23.0467,22.9892,22.9892,143400.0
2005-09-19 14:25:00,31.98,32.02,31.9,31.97,136200.0,22.9892,23.0179,22.9317,22.982,136200.0
2005-09-19 14:30:00,31.97,31.97,31.91,31.96,107800.0,22.982,22.982,22.9388,22.9748,107800.0
2005-09-19 14:35:00,31.96,31.98,31.95,31.96,57600.0,22.9748,22.9892,22.9676,22.9748,57600.0
2005-09-19 14:40:00,31.96,31.97,31.93,31.97,80200.0,22.9748,22.982,22.9532,22.982,80200.0
2005-09-19 14:45:00,31.97,31.97,31.93,31.93,73400.0,22.982,22.982,22.9532,22.9532,73400.0
2005-09-19 14:50:00,31.93,31.98,31.93,31.97,81000.0,22.9532,22.9892,22.9532,22.982,81000.0
2005-09-19 14:55:00,31.97,31.99,31.96,31.99,70800.0,22.982,22.9964,22.9748,22.9964,70800.0
2005-09-19 15:00:00,31.99,32.05,31.99,32.05,100600.0,22.9964,23.0395,22.9964,23.0395,100600.0
2005-09-19 15:05:00,32.05,32.07,32.04,32.05,54400.0,23.0395,23.0539,23.0323,23.0395,54400.0
2005-09-19 15:10:00,32.05,32.1,32.05,32.1,63800.0,23.0395,23.0754,23.0395,23.0754,63800.0
2005-09-19 15:15:00,32.08,32.1,32.03,32.03,58600.0,23.061,23.0754,23.0251,23.0251,58600.0
2005-09-19 15:20:00,32.04,32.08,32.03,32.06,106000.0,23.0323,23.061,23.0251,23.0467,106000.0
2005-09-19 15:25:00,32.07,32.09,32.01,32.02,77600.0,23.0539,23.0682,23.0107,23.0179,77600.0
2005-09-19 15:30:00,32.02,32.08,32.01,32.07,212400.0,23.0179,23.061,23.0107,23.0539,212400.0
2005-09-19 15:35:00,32.08,32.1,32.06,32.09,177400.0,23.061,23.0754,23.0467,23.0682,177400.0
2005-09-19 15:40:00,32.09,32.15,32.09,32.12,168400.0,23.0682,23.1114,23.0682,23.0898,168400.0
2005-09-19 15:45:00,32.12,32.16,32.08,32.12,118400.0,23.0898,23.1186,23.061,23.0898,118400.0
2005-09-19 15:50:00,32.13,32.25,32.12,32.13,144200.0,23.097,23.1833,23.0898,23.097,144200.0
2005-09-19 15:55:00,32.13,32.17,32.13,32.16,209200.0,23.097,23.1257,23.097,23.1186,209200.0
2005-09-20 09:30:00,32.33,32.35,32.29,32.34,101600.0,23.2408,23.2551,23.212,23.248,101600.0
2005-09-20 09:35:00,32.34,32.44,32.34,32.43,71000.0,23.248,23.3198,23.248,23.3127,71000.0
2005-09-20 09:40:00,32.41,32.42,32.11,32.15,130400.0,23.2983,23.3055,23.0826,23.1114,130400.0
2005-09-20 09:45:00,32.14,32.21,32.08,32.13,207600.0,23.1042,23.1545,23.061,23.097,207600.0
2005-09-20 09:50:00,32.13,32.15,32.09,32.13,32400.0,23.097,23.1114,23.0682,23.097,32400.0
2005-09-20 09:55:00,32.13,32.13,32.05,32.06,53600.0,23.097,23.097,23.0395,23.0467,53600.0
2005-09-20 10:00:00,32.06,32.11,32.05,32.11,58000.0,23.0467,23.0826,23.0395,23.0826,58000.0
2005-09-20 10:05:00,32.1,32.11,32.06,32.07,38200.0,23.0754,23.0826,23.0467,23.0539,38200.0
2005-09-20 10:10:00,32.07,32.07,32.01,32.05,99000.0,23.0539,23.0539,23.0107,23.0395,99000.0
2005-09-20 10:15:00,32.06,32.12,32.06,32.1,61600.0,23.0467,23.0898,23.0467,23.0754,61600.0
2005-09-20 10:20:00,32.09,32.09,32.05,32.07,30000.0,23.0682,23.0682,23.0395,23.0539,30000.0
2005-09-20 10:25:00,32.07,32.11,32.05,32.06,63800.0,23.0539,23.0826,23.0395,23.0467,63800.0
2005-09-20 10:30:00,32.05,32.09,32.01,32.02,72800.0,23.0395,23.0682,23.0107,23.0179,72800.0
2005-09-20 10:35:00,32.02,32.09,32.01,32.04,44400.0,23.0179,23.0682,23.0107,23.0323,44400.0
2005-09-20 10:40:00,32.05,32.08,32.03,32.06,21800.0,23.0395,23.061,23.0251,23.0467,21800.0
2005-09-20 10:45:00,32.06,32.08,32.02,32.08,39800.0,23.0467,23.061,23.0179,23.061,39800.0
2005-09-20 10:50:00,32.07,32.08,32.06,32.07,31400.0,23.0539,23.061,23.0467,23.0539,31400.0
2005-09-20 10:55:00,32.07,32.09,32.07,32.09,40600.0,23.0539,23.0682,23.0539,23.0682,40600.0
2005-09-20 11:00:00,32.09,32.09,32.07,32.08,21000.0,23.0682,23.0682,23.0539,23.061,21000.0
2005-09-20 11:05:00,32.08,32.1,32.07,32.1,47200.0,23.061,23.0754,23.0539,23.0754,47200.0
2005-09-20 11:10:00,32.1,32.1,32.09,32.09,25000.0,23.0754,23.0754,23.0682,23.0682,25000.0
2005-09-20 11:15:00,32.09,32.1,32.07,32.07,25200.0,23.0682,23.0754,23.0539,23.0539,25200.0
2005-09-20 11:20:00,32.07,32.07,32.02,32.04,32200.0,23.0539,23.0539,23.0179,23.0323,32200.0
2005-09-20 11:25:00,32.05,32.08,32.05,32.08,17800.0,23.0395,23.061,23.0395,23.061,17800.0
2005-09-20 11:30:00,32.08,32.17,32.08,32.17,75600.0,23.061,23.1257,23.061,23.1257,75600.0
2005-09-20 11:35:00,32.17,32.24,32.17,32.18,79200.0,23.1257,23.1761,23.1257,23.1329,79200.0
2005-09-20 11:40:00,32.18,32.2,32.18,32.19,15000.0,23.1329,23.1473,23.1329,23.1401,15000.0
2005-09-20 11:45:00,32.18,32.19,32.14,32.19,24000.0,23.1329,23.1401,23.1042,23.1401,24000.0
2005-09-20 11:50:00,32.18,32.19,32.13,32.13,50000.0,23.1329,23.1401,23.097,23.097,50000.0
2005-09-20 11:55:00,32.14,32.15,32.13,32.15,32600.0,23.1042,23.1114,23.097,23.1114,32600.0
2005-09-20 12:00:00,32.14,32.15,32.13,32.15,25800.0,23.1042,23.1114,23.097,23.1114,25800.0
2005-09-20 12:05:00,32.15,32.16,32.14,32.16,28000.0,23.1114,23.1186,23.1042,23.1186,28000.0
2005-09-20 12:10:00,32.16,32.16,32.13,32.13,12400.0,23.1186,23.1186,23.097,23.097,12400.0
2005-09-20 12:15:00,32.13,32.14,32.12,32.13,17400.0,23.097,23.1042,23.0898,23.097,17400.0
2005-09-20 12:20:00,32.13,32.15,32.13,32.15,15800.0,23.097,23.1114,23.097,23.1114,15800.0
2005-09-20 12:25:00,32.13,32.15,32.09,32.1,35200.0,23.097,23.1114,23.0682,23.0754,35200.0
2005-09-20 12:30:00,32.1,32.12,32.09,32.1,14400.0,23.0754,23.0898,23.0682,23.0754,14400.0
2005-09-20 12:35:00,32.1,32.13,32.1,32.13,29000.0,23.0754,23.097,23.0754,23.097,29000.0
2005-09-20 12:40:00,32.13,32.15,32.13,32.13,12200.0,23.097,23.1114,23.097,23.097,12200.0
2005-09-20 12:45:00,32.13,32.14,32.09,32.1,15000.0,23.097,23.1042,23.0682,23.0754,15000.0
2005-09-20 12:50:00,32.1,32.14,32.1,32.14,32400.0,23.0754,23.1042,23.0754,23.1042,32400.0
2005-09-20 12:55:00,32.13,32.14,32.12,32.14,22400.0,23.097,23.1042,23.0898,23.1042,22400.0
2005-09-20 13:00:00,32.13,32.14,32.11,32.11,31800.0,23.097,23.1042,23.0826,23.0826,31800.0
2005-09-20 13:05:00,32.1,32.12,32.1,32.12,19600.0,23.0754,23.0898,23.0754,23.0898,19600.0
2005-09-20 13:10:00,32.12,32.12,32.11,32.11,21600.0,23.0898,23.0898,23.0826,23.0826,21600.0
2005-09-20 13:15:00,32.12,32.12,32.1,32.11,25800.0,23.0898,23.0898,23.0754,23.0826,25800.0
2005-09-20 13:20:00,32.12,32.12,32.1,32.11,50400.0,23.0898,23.0898,23.0754,23.0826,50400.0
2005-09-20 13:25:00,32.1,32.11,32.1,32.1,39600.0,23.0754,23.0826,23.0754,23.0754,39600.0
2005-09-20 13:30:00,32.1,32.13,32.1,32.13,24800.0,23.0754,23.097,23.0754,23.097,24800.0
2005-09-20 13:35:00,32.13,32.13,32.1,32.11,17800.0,23.097,23.097,23.0754,23.0826,17800.0
2005-09-20 13:40:00,32.11,32.16,32.11,32.15,21000.0,23.0826,23.1186,23.0826,23.1114,21000.0
2005-09-20 13:45:00,32.15,32.17,32.14,32.17,30000.0,23.1114,23.1257,23.1042,23.1257,30000.0
2005-09-20 13:50:00,32.18,32.2,32.17,32.18,24800.0,23.1329,23.1473,23.1257,23.1329,24800.0
2005-09-20 13:55:00,32.18,32.18,32.15,32.16,50400.0,23.1329,23.1329,23.1114,23.1186,50400.0
2005-09-20 14:00:00,32.16,32.17,32.15,32.17,29000.0,23.1186,23.1257,23.1114,23.1257,29000.0
2005-09-20 14:05:00,32.16,32.17,32.15,32.15,12800.0,23.1186,23.1257,23.1114,23.1114,12800.0
2005-09-20 14:10:00,32.15,32.17,32.13,32.17,47600.0,23.1114,23.1257,23.097,23.1257,47600.0
2005-09-20 14:15:00,32.17,32.17,32.0,32.05,123400.0,23.1257,23.1257,23.0035,23.0395,123400.0
2005-09-20 14:20:00,32.02,32.05,31.93,31.99,182600.0,23.0179,23.0395,22.9532,22.9964,182600.0
2005-09-20 14:25:00,32.0,32.0,31.9,31.93,97400.0,23.0035,23.0035,22.9317,22.9532,97400.0
2005-09-20 14:30:00,31.93,32.05,31.93,32.02,104400.0,22.9532,23.0395,22.9532,23.0179,104400.0
2005-09-20 14:35:00,32.02,32.02,31.91,31.91,59000.0,23.0179,23.0179,22.9388,22.9388,59000.0
2005-09-20 14:40:00,31.9,31.9,31.76,31.79,224600.0,22.9317,22.9317,22.831,22.8526,224600.0
2005-09-20 14:45:00,31.79,31.79,31.6,31.61,164800.0,22.8526,22.8526,22.716,22.7232,164800.0
2005-09-20 14:50:00,31.59,31.64,31.47,31.51,269600.0,22.7088,22.7448,22.6225,22.6513,269600.0
2005-09-20 14:55:00,31.52,31.55,31.45,31.51,193800.0,22.6585,22.6801,22.6082,22.6513,193800.0
2005-09-20 15:00:00,31.52,31.58,31.43,31.43,166800.0,22.6585,22.7016,22.5938,22.5938,166800.0
2005-09-20 15:05:00,31.43,31.49,31.39,31.46,177800.0,22.5938,22.6369,22.565,22.6154,177800.0
2005-09-20 15:10:00,31.43,31.55,31.43,31.5,154000.0,22.5938,22.6801,22.5938,22.6441,154000.0
2005-09-20 15:15:00,31.5,31.56,31.46,31.54,161800.0,22.6441,22.6872,22.6154,22.6729,161800.0
2005-09-20 15:20:00,31.54,31.58,31.48,31.57,106800.0,22.6729,22.7016,22.6297,22.6944,106800.0
2005-09-20 15:25:00,31.57,31.65,31.57,31.62,171400.0,22.6944,22.7519,22.6944,22.7304,171400.0
2005-09-20 15:30:00,31.63,31.63,31.58,31.6,139600.0,22.7376,22.7376,22.7016,22.716,139600.0
2005-09-20 15:35:00,31.6,31.63,31.56,31.6,175800.0,22.716,22.7376,22.6872,22.716,175800.0
2005-09-20 15:40:00,31.6,31.66,31.6,31.63,151600.0,22.716,22.7591,22.716,22.7376,151600.0
2005-09-20 15:45:00,31.63,31.66,31.61,31.62,146200.0,22.7376,22.7591,22.7232,22.7304,146200.0
2005-09-20 15:50:00,31.62,31.63,31.61,31.63,170200.0,22.7304,22.7376,22.7232,22.7376,170200.0
2005-09-20 15:55:00,31.62,31.66,31.58,31.6,226600.0,22.7304,22.7591,22.7016,22.716,226600.0
2005-09-21 09:30:00,31.44,31.45,31.38,31.38,136800.0,22.601,22.6082,22.5578,22.5578,136800.0
2005-09-21 09:35:00,31.39,31.39,31.13,31.13,193000.0,22.565,22.565,22.3781,22.3781,193000.0
2005-09-21 09:40:00,31.13,31.14,30.8,30.9,400800.0,22.3781,22.3853,22.1409,22.2128,400800.0
2005-09-21 09:45:00,30.85,31.0,30.61,30.77,403000.0,22.1769,22.2847,22.0043,22.1193,403000.0
2005-09-21 09:50:00,30.78,30.9,30.75,30.75,429000.0,22.1265,22.2128,22.105,22.105,429000.0
2005-09-21 09:55:00,30.75,30.92,30.74,30.9,317400.0,22.105,22.2272,22.0978,22.2128,317400.0
2005-09-21 10:00:00,30.9,31.03,30.9,30.93,310000.0,22.2128,22.3062,22.2128,22.2344,310000.0
2005-09-21 10:05:00,30.93,31.06,30.9,30.99,293800.0,22.2344,22.3278,22.2128,22.2775,293800.0
2005-09-21 10:10:00,30.98,31.02,30.93,30.93,206600.0,22.2703,22.2991,22.2344,22.2344,206600.0
2005-09-21 10:15:00,30.92,31.1,30.92,31.06,273000.0,22.2272,22.3566,22.2272,22.3278,273000.0
2005-09-21 10:20:00,31.07,31.2,31.02,31.16,282000.0,22.335,22.4285,22.2991,22.3997,282000.0
2005-09-21 10:25:00,31.13,31.16,31.04,31.14,264400.0,22.3781,22.3997,22.3134,22.3853,264400.0
2005-09-21 10:30:00,31.15,31.45,31.15,31.45,195000.0,22.3925,22.6082,22.3925,22.6082,195000.0
2005-09-21 10:35:00,31.43,31.48,31.36,31.43,201800.0,22.5938,22.6297,22.5435,22.5938,201800.0
2005-09-21 10:40:00,31.43,31.54,31.43,31.47,210200.0,22.5938,22.6729,22.5938,22.6225,210200.0
2005-09-21 10:45:00,31.47,31.47,31.25,31.29,220000.0,22.6225,22.6225,22.4644,22.4931,220000.0
2005-09-21 10:50:00,31.29,31.37,31.25,31.37,109200.0,22.4931,22.5507,22.4644,22.5507,109200.0
2005-09-21 10:55:00,31.37,31.47,31.37,31.45,130800.0,22.5507,22.6225,22.5507,22.6082,130800.0
2005-09-21 11:00:00,31.46,31.47,31.4,31.42,167400.0,22.6154,22.6225,22.5722,22.5866,167400.0
2005-09-21 11:05:00,31.43,31.45,31.41,31.43,287400.0,22.5938,22.6082,22.5794,22.5938,287400.0
2005-09-21 11:10:00,31.43,31.44,31.35,31.36,140000.0,22.5938,22.601,22.5363,22.5435,140000.0
2005-09-21 11:15:00,31.34,31.34,31.26,31.31,115400.0,22.5291,22.5291,22.4716,22.5075,115400.0
2005-09-21 11:20:00,31.31,31.31,31.19,31.2,105400.0,22.5075,22.5075,22.4213,22.4285,105400.0
2005-09-21 11:25:00,31.2,31.2,31.11,31.17,93000.0,22.4285,22.4285,22.3638,22.4069,93000.0
2005-09-21 11:30:00,31.15,31.17,31.06,31.09,115800.0,22.3925,22.4069,22.3278,22.3494,115800.0
2005-09-21 11:35:00,31.09,31.13,31.03,31.06,134600.0,22.3494,22.3781,22.3062,22.3278,134600.0
2005-09-21 11:40:00,31.08,31.11,31.07,31.08,52200.0,22.3422,22.3638,22.335,22.3422,52200.0
2005-09-21 11:45:00,31.08,31.08,30.96,31.04,109000.0,22.3422,22.3422,22.2559,22.3134,109000.0
2005-09-21 11:50:00,31.04,31.04,30.95,30.95,80600.0,22.3134,22.3134,22.2487,22.2487,80600.0
2005-09-21 11:55:00,30.95,30.98,30.93,30.96,103400.0,22.2487,22.2703,22.2344,22.2559,103400.0
2005-09-21 12:00:00,30.95,30.99,30.93,30.99,66800.0,22.2487,22.2775,22.2344,22.2775,66800.0
2005-09-21 12:05:00,30.99,31.13,30.99,31.11,93400.0,22.2775,22.3781,22.2775,22.3638,93400.0
2005-09-21 12:10:00,31.11,31.15,31.11,31.15,40000.0,22.3638,22.3925,22.3638,22.3925,40000.0
2005-09-21 12:15:00,31.15,31.25,31.15,31.25,70800.0,22.3925,22.4644,22.3925,22.4644,70800.0
2005-09-21 12:20:00,31.23,31.3,31.23,31.27,81400.0,22.45,22.5003,22.45,22.4788,81400.0
2005-09-21 12:25:00,31.28,31.28,31.24,31.25,26000.0,22.486,22.486,22.4572,22.4644,26000.0
2005-09-21 12:30:00,31.25,31.25,31.21,31.25,28400.0,22.4644,22.4644,22.4356,22.4644,28400.0
2005-09-21 12:35:00,31.25,31.3,31.25,31.28,41600.0,22.4644,22.5003,22.4644,22.486,41600.0
2005-09-21 12:40:00,31.27,31.29,31.27,31.29,70600.0,22.4788,22.4931,22.4788,22.4931,70600.0
2005-09-21 12:45:00,31.3,31.31,31.29,31.31,117200.0,22.5003,22.5075,22.4931,22.5075,117200.0
2005-09-21 12:50:00,31.31,31.44,31.3,31.43,128800.0,22.5075,22.601,22.5003,22.5938,128800.0
2005-09-21 12:55:00,31.43,31.53,31.43,31.43,179200.0,22.5938,22.6657,22.5938,22.5938,179200.0
2005-09-21 13:00:00,31.43,31.45,31.41,31.44,60800.0,22.5938,22.6082,22.5794,22.601,60800.0
2005-09-21 13:05:00,31.44,31.52,31.44,31.48,76600.0,22.601,22.6585,22.601,22.6297,76600.0
2005-09-21 13:10:00,31.47,31.48,31.39,31.4,42200.0,22.6225,22.6297,22.565,22.5722,42200.0
2005-09-21 13:15:00,31.41,31.42,31.31,31.31,49800.0,22.5794,22.5866,22.5075,22.5075,49800.0
2005-09-21 13:20:00,31.31,31.35,31.26,31.3,59000.0,22.5075,22.5363,22.4716,22.5003,59000.0
2005-09-21 13:25:00,31.3,31.36,31.29,31.36,32400.0,22.5003,22.5435,22.4931,22.5435,32400.0
2005-09-21 13:30:00,31.36,31.37,31.29,31.31,55600.0,22.5435,22.5507,22.4931,22.5075,55600.0
2005-09-21 13:35:00,31.3,31.36,31.25,31.25,45200.0,22.5003,22.5435,22.4644,22.4644,45200.0
2005-09-21 13:40:00,31.25,31.27,31.22,31.27,55800.0,22.4644,22.4788,22.4428,22.4788,55800.0
2005-09-21 13:45:00,31.27,31.31,31.27,31.28,114400.0,22.4788,22.5075,22.4788,22.486,114400.0
2005-09-21 13:50:00,31.28,31.3,31.21,31.23,48400.0,22.486,22.5003,22.4356,22.45,48400.0
2005-09-21 13:55:00,31.23,31.3,31.23,31.3,314200.0,22.45,22.5003,22.45,22.5003,314200.0
2005-09-21 14:00:00,31.3,31.3,31.24,31.25,92400.0,22.5003,22.5003,22.4572,22.4644,92400.0
2005-09-21 14:05:00,31.24,31.25,31.2,31.23,89600.0,22.4572,22.4644,22.4285,22.45,89600.0
2005-09-21 14:10:00,31.23,31.25,31.21,31.21,61400.0,22.45,22.4644,22.4356,22.4356,61400.0
2005-09-21 14:15:00,31.21,31.27,31.21,31.26,147000.0,22.4356,22.4788,22.4356,22.4716,147000.0
2005-09-21 14:20:00,31.27,31.3,31.27,31.3,95000.0,22.4788,22.5003,22.4788,22.5003,95000.0
2005-09-21 14:25:00,31.3,31.35,31.3,31.33,79800.0,22.5003,22.5363,22.5003,22.5219,79800.0
2005-09-21 14:30:00,31.33,31.34,31.32,31.34,92000.0,22.5219,22.5291,22.5147,22.5291,92000.0
2005-09-21 14:35:00,31.34,31.34,31.31,31.31,34400.0,22.5291,22.5291,22.5075,22.5075,34400.0
2005-09-21 14:40:00,31.31,31.36,31.28,31.36,347600.0,22.5075,22.5435,22.486,22.5435,347600.0
2005-09-21 14:45:00,31.36,31.41,31.36,31.41,62200.0,22.5435,22.5794,22.5435,22.5794,62200.0
2005-09-21 14:50:00,31.41,31.44,31.38,31.43,70400.0,22.5794,22.601,22.5578,22.5938,70400.0
2005-09-21 14:55:00,31.43,31.52,31.43,31.43,270600.0,22.5938,22.6585,22.5938,22.5938,270600.0
2005-09-21 15:00:00,31.44,31.5,31.43,31.48,109400.0,22.601,22.6441,22.5938,22.6297,109400.0
2005-09-21 15:05:00,31.48,31.48,31.42,31.43,89400.0,22.6297,22.6297,22.5866,22.5938,89400.0
2005-09-21 15:10:00,31.43,31.46,31.43,31.45,73000.0,22.5938,22.6154,22.5938,22.6082,73000.0
2005-09-21 15:15:00,31.45,31.47,31.45,31.47,246400.0,22.6082,22.6225,22.6082,22.6225,246400.0
2005-09-21 15:20:00,31.46,31.48,31.38,31.38,137600.0,22.6154,22.6297,22.5578,22.5578,137600.0
2005-09-21 15:25:00,31.36,31.38,31.31,31.31,55800.0,22.5435,22.5578,22.5075,22.5075,55800.0
2005-09-21 15:30:00,31.31,31.31,31.17,31.22,230800.0,22.5075,22.5075,22.4069,22.4428,230800.0
2005-09-21 15:35:00,31.22,31.32,31.22,31.3,128000.0,22.4428,22.5147,22.4428,22.5003,128000.0
2005-09-21 15:40:00,31.29,31.35,31.29,31.34,122800.0,22.4931,22.5363,22.4931,22.5291,122800.0
2005-09-21 15:45:00,31.33,31.34,31.28,31.28,114000.0,22.5219,22.5291,22.486,22.486,114000.0
2005-09-21 15:50:00,31.28,31.29,31.22,31.22,150200.0,22.486,22.4931,22.4428,22.4428,150200.0
2005-09-21 15:55:00,31.21,31.22,31.15,31.18,168400.0,22.4356,22.4428,22.3925,22.4141,168400.0
2005-09-22 09:30:00,31.3,31.45,31.3,31.44,201400.0,22.5003,22.6082,22.5003,22.601,201400.0
2005-09-22 09:35:00,31.45,31.45,31.2,31.24,89400.0,22.6082,22.6082,22.4285,22.4572,89400.0
2005-09-22 09:40:00,31.23,31.3,31.01,31.07,136400.0,22.45,22.5003,22.2919,22.335,136400.0
2005-09-22 09:45:00,31.07,31.4,31.04,31.4,211600.0,22.335,22.5722,22.3134,22.5722,211600.0
2005-09-22 09:50:00,31.41,31.56,31.38,31.5,136200.0,22.5794,22.6872,22.5578,22.6441,136200.0
2005-09-22 09:55:00,31.51,31.71,31.45,31.71,163000.0,22.6513,22.7951,22.6082,22.7951,163000.0
2005-09-22 10:00:00,31.73,32.0,31.7,31.89,223000.0,22.8094,23.0035,22.7879,22.9245,223000.0
2005-09-22 10:05:00,31.91,32.0,31.9,31.95,321600.0,22.9388,23.0035,22.9317,22.9676,321600.0
2005-09-22 10:10:00,31.96,32.17,31.96,32.13,337800.0,22.9748,23.1257,22.9748,23.097,337800.0
2005-09-22 10:15:00,32.13,32.17,32.05,32.05,251400.0,23.097,23.1257,23.0395,23.0395,251400.0
2005-09-22 10:20:00,32.03,32.04,31.9,31.99,176600.0,23.0251,23.0323,22.9317,22.9964,176600.0
2005-09-22 10:25:00,31.98,31.98,31.87,31.94,200600.0,22.9892,22.9892,22.9101,22.9604,200600.0
2005-09-22 10:30:00,31.93,31.99,31.9,31.91,177600.0,22.9532,22.9964,22.9317,22.9388,177600.0
2005-09-22 10:35:00,31.9,31.95,31.86,31.89,225000.0,22.9317,22.9676,22.9029,22.9245,225000.0
2005-09-22 10:40:00,31.89,31.98,31.86,31.97,183800.0,22.9245,22.9892,22.9029,22.982,183800.0
2005-09-22 10:45:00,31.96,31.97,31.87,31.9,98400.0,22.9748,22.982,22.9101,22.9317,98400.0
2005-09-22 10:50:00,31.9,31.91,31.8,31.82,102200.0,22.9317,22.9388,22.8598,22.8741,102200.0
2005-09-22 10:55:00,31.83,31.89,31.83,31.88,111600.0,22.8813,22.9245,22.8813,22.9173,111600.0
2005-09-22 11:00:00,31.87,31.92,31.87,31.87,162400.0,22.9101,22.946,22.9101,22.9101,162400.0
2005-09-22 11:05:00,31.87,31.9,31.86,31.89,70200.0,22.9101,22.9317,22.9029,22.9245,70200.0
2005-09-22 11:10:00,31.9,31.98,31.9,31.96,162400.0,22.9317,22.9892,22.9317,22.9748,162400.0
2005-09-22 11:15:00,31.97,31.97,31.9,31.9,74800.0,22.982,22.982,22.9317,22.9317,74800.0
2005-09-22 11:20:00,31.9,31.9,31.78,31.9,232600.0,22.9317,22.9317,22.8454,22.9317,232600.0
2005-09-22 11:25:00,31.89,31.89,31.8,31.8,68000.0,22.9245,22.9245,22.8598,22.8598,68000.0
2005-09-22 11:30:00,31.8,31.8,31.61,31.67,165400.0,22.8598,22.8598,22.7232,22.7663,165400.0
2005-09-22 11:35:00,31.66,31.7,31.64,31.68,179400.0,22.7591,22.7879,22.7448,22.7735,179400.0
2005-09-22 11:40:00,31.7,31.8,31.7,31.75,90000.0,22.7879,22.8598,22.7879,22.8238,90000.0
2005-09-22 11:45:00,31.75,31.78,31.71,31.77,31000.0,22.8238,22.8454,22.7951,22.8382,31000.0
2005-09-22 11:50:00,31.77,31.85,31.77,31.84,74800.0,22.8382,22.8957,22.8382,22.8885,74800.0
2005-09-22 11:55:00,31.83,31.94,31.82,31.91,139000.0,22.8813,22.9604,22.8741,22.9388,139000.0
2005-09-22 12:00:00,31.91,31.92,31.79,31.84,65800.0,22.9388,22.946,22.8526,22.8885,65800.0
2005-09-22 12:05:00,31.84,31.84,31.78,31.79,60800.0,22.8885,22.8885,22.8454,22.8526,60800.0
2005-09-22 12:10:00,31.79,31.86,31.79,31.84,85600.0,22.8526,22.9029,22.8526,22.8885,85600.0
2005-09-22 12:15:00,31.84,31.9,31.84,31.9,70200.0,22.8885,22.9317,22.8885,22.9317,70200.0
2005-09-22 12:20:00,31.9,31.9,31.85,31.88,48800.0,22.9317,22.9317,22.8957,22.9173,48800.0
2005-09-22 12:25:00,31.88,31.98,31.88,31.98,99600.0,22.9173,22.9892,22.9173,22.9892,99600.0
2005-09-22 12:30:00,31.98,32.0,31.95,31.95,61600.0,22.9892,23.0035,22.9676,22.9676,61600.0
2005-09-22 12:35:00,31.95,31.96,31.93,31.95,45000.0,22.9676,22.9748,22.9532,22.9676,45000.0
2005-09-22 12:40:00,31.95,31.95,31.92,31.92,47000.0,22.9676,22.9676,22.946,22.946,47000.0
2005-09-22 12:45:00,31.93,31.94,31.91,31.94,52000.0,22.9532,22.9604,22.9388,22.9604,52000.0
2005-09-22 12:50:00,31.93,31.98,31.92,31.98,80800.0,22.9532,22.9892,22.946,22.9892,80800.0
2005-09-22 12:55:00,31.98,32.04,31.98,31.98,126800.0,22.9892,23.0323,22.9892,22.9892,126800.0
2005-09-22 13:00:00,31.97,31.99,31.97,31.97,31000.0,22.982,22.9964,22.982,22.982,31000.0
2005-09-22 13:05:00,31.96,31.99,31.96,31.99,26000.0,22.9748,22.9964,22.9748,22.9964,26000.0
2005-09-22 13:10:00,31.99,32.1,31.99,32.08,114800.0,22.9964,23.0754,22.9964,23.061,114800.0
2005-09-22 13:15:00,32.08,32.29,32.08,32.24,319400.0,23.061,23.212,23.061,23.1761,319400.0
2005-09-22 13:20:00,32.24,32.38,32.23,32.38,206800.0,23.1761,23.2767,23.1689,23.2767,206800.0
2005-09-22 13:25:00,32.38,32.45,32.31,32.32,123000.0,23.2767,23.327,23.2264,23.2336,123000.0
2005-09-22 13:30:00,32.35,32.35,32.28,32.3,91200.0,23.2551,23.2551,23.2048,23.2192,91200.0
2005-09-22 13:35:00,32.3,32.35,32.24,32.34,242000.0,23.2192,23.2551,23.1761,23.248,242000.0
2005-09-22 13:40:00,32.33,32.55,32.33,32.53,293800.0,23.2408,23.3989,23.2408,23.3845,293800.0
2005-09-22 13:45:00,32.54,32.62,32.41,32.41,231200.0,23.3917,23.4492,23.2983,23.2983,231200.0
2005-09-22 13:50:00,32.41,32.42,32.34,32.41,302000.0,23.2983,23.3055,23.248,23.2983,302000.0
2005-09-22 13:55:00,32.41,32.43,32.33,32.38,198800.0,23.2983,23.3127,23.2408,23.2767,198800.0
2005-09-22 14:00:00,32.38,32.42,32.3,32.35,591000.0,23.2767,23.3055,23.2192,23.2551,591000.0
2005-09-22 14:05:00,32.34,32.41,32.31,32.35,229600.0,23.248,23.2983,23.2264,23.2551,229600.0
2005-09-22 14:10:00,32.33,32.35,32.25,32.25,85800.0,23.2408,23.2551,23.1833,23.1833,85800.0
2005-09-22 14:15:00,32.26,32.32,32.25,32.3,99800.0,23.1904,23.2336,23.1833,23.2192,99800.0
2005-09-22 14:20:00,32.3,32.34,32.28,32.33,112400.0,23.2192,23.248,23.2048,23.2408,112400.0
2005-09-22 14:25:00,32.33,32.4,32.31,32.35,102400.0,23.2408,23.2911,23.2264,23.2551,102400.0
2005-09-22 14:30:00,32.35,32.35,32.33,32.35,66200.0,23.2551,23.2551,23.2408,23.2551,66200.0
2005-09-22 14:35:00,32.35,32.38,32.27,32.27,103400.0,23.2551,23.2767,23.1976,23.1976,103400.0
2005-09-22 14:40:00,32.27,32.35,32.26,32.34,141200.0,23.1976,23.2551,23.1904,23.248,141200.0
2005-09-22 14:45:00,32.33,32.35,32.33,32.35,63000.0,23.2408,23.2551,23.2408,23.2551,63000.0
2005-09-22 14:50:00,32.35,32.41,32.34,32.41,115400.0,23.2551,23.2983,23.248,23.2983,115400.0
2005-09-22 14:55:00,32.41,32.45,32.35,32.43,74200.0,23.2983,23.327,23.2551,23.3127,74200.0
2005-09-22 15:00:00,32.43,32.49,32.41,32.41,64800.0,23.3127,23.3558,23.2983,23.2983,64800.0
2005-09-22 15:05:00,32.42,32.47,32.35,32.44,109800.0,23.3055,23.3414,23.2551,23.3198,109800.0
2005-09-22 15:10:00,32.44,32.46,32.43,32.45,103600.0,23.3198,23.3342,23.3127,23.327,103600.0
2005-09-22 15:15:00,32.44,32.5,32.44,32.49,139600.0,23.3198,23.363,23.3198,23.3558,139600.0
2005-09-22 15:20:00,32.49,32.57,32.49,32.56,170800.0,23.3558,23.4133,23.3558,23.4061,170800.0
2005-09-22 15:25:00,32.56,32.79,32.55,32.69,345800.0,23.4061,23.5714,23.3989,23.4996,345800.0
2005-09-22 15:30:00,32.69,32.69,32.62,32.64,184000.0,23.4996,23.4996,23.4492,23.4636,184000.0
2005-09-22 15:35:00,32.63,32.65,32.56,32.57,158600.0,23.4564,23.4708,23.4061,23.4133,158600.0
2005-09-22 15:40:00,32.57,32.58,32.52,32.55,154200.0,23.4133,23.4205,23.3773,23.3989,154200.0
2005-09-22 15:45:00,32.55,32.69,32.55,32.69,245200.0,23.3989,23.4996,23.3989,23.4996,245200.0
2005-09-22 15:50:00,32.69,32.71,32.65,32.68,269000.0,23.4996,23.5139,23.4708,23.4924,269000.0
2005-09-22 15:55:00,32.69,32.71,32.66,32.66,242800.0,23.4996,23.5139,23.478,23.478,242800.0
2005-09-23 09:30:00,32.6,32.8,32.6,32.77,189000.0,23.4349,23.5786,23.4349,23.5571,189000.0
2005-09-23 09:35:00,32.75,32.85,32.6,32.83,197400.0,23.5427,23.6146,23.4349,23.6002,197400.0
2005-09-23 09:40:00,32.83,32.83,32.64,32.8,151600.0,23.6002,23.6002,23.4636,23.5786,151600.0
2005-09-23 09:45:00,32.77,32.92,32.66,32.69,273800.0,23.5571,23.6649,23.478,23.4996,273800.0
2005-09-23 09:50:00,32.69,32.77,32.63,32.72,181400.0,23.4996,23.5571,23.4564,23.5211,181400.0
2005-09-23 09:55:00,32.73,32.73,32.56,32.56,120800.0,23.5283,23.5283,23.4061,23.4061,120800.0
2005-09-23 10:00:00,32.56,32.58,32.47,32.57,117400.0,23.4061,23.4205,23.3414,23.4133,117400.0
2005-09-23 10:05:00,32.57,32.65,32.41,32.42,140200.0,23.4133,23.4708,23.2983,23.3055,140200.0
2005-09-23 10:10:00,32.43,32.7,32.43,32.6,123400.0,23.3127,23.5067,23.3127,23.4349,123400.0
2005-09-23 10:15:00,32.6,32.61,32.5,32.54,88600.0,23.4349,23.442,23.363,23.3917,88600.0
2005-09-23 10:20:00,32.54,32.62,32.54,32.58,81400.0,23.3917,23.4492,23.3917,23.4205,81400.0
2005-09-23 10:25:00,32.56,32.75,32.51,32.73,117000.0,23.4061,23.5427,23.3702,23.5283,117000.0
2005-09-23 10:30:00,32.72,32.73,32.6,32.6,63000.0,23.5211,23.5283,23.4349,23.4349,63000.0
2005-09-23 10:35:00,32.57,32.58,32.47,32.48,139000.0,23.4133,23.4205,23.3414,23.3486,139000.0
2005-09-23 10:40:00,32.48,32.48,32.37,32.38,101000.0,23.3486,23.3486,23.2695,23.2767,101000.0
2005-09-23 10:45:00,32.38,32.43,32.3,32.41,118400.0,23.2767,23.3127,23.2192,23.2983,118400.0
2005-09-23 10:50:00,32.41,32.41,32.29,32.33,86600.0,23.2983,23.2983,23.212,23.2408,86600.0
2005-09-23 10:55:00,32.35,32.47,32.34,32.46,93800.0,23.2551,23.3414,23.248,23.3342,93800.0
2005-09-23 11:00:00,32.46,32.57,32.46,32.49,121800.0,23.3342,23.4133,23.3342,23.3558,121800.0
2005-09-23 11:05:00,32.49,32.49,32.42,32.46,89400.0,23.3558,23.3558,23.3055,23.3342,89400.0
2005-09-23 11:10:00,32.46,32.56,32.45,32.56,149400.0,23.3342,23.4061,23.327,23.4061,149400.0
2005-09-23 11:15:00,32.56,32.66,32.54,32.66,66800.0,23.4061,23.478,23.3917,23.478,66800.0
2005-09-23 11:20:00,32.66,32.74,32.63,32.74,105200.0,23.478,23.5355,23.4564,23.5355,105200.0
2005-09-23 11:25:00,32.74,32.76,32.67,32.68,125400.0,23.5355,23.5499,23.4852,23.4924,125400.0
2005-09-23 11:30:00,32.68,32.79,32.68,32.74,94400.0,23.4924,23.5714,23.4924,23.5355,94400.0
2005-09-23 11:35:00,32.75,32.91,32.75,32.88,178800.0,23.5427,23.6577,23.5427,23.6361,178800.0
2005-09-23 11:40:00,32.88,32.93,32.86,32.86,94400.0,23.6361,23.6721,23.6218,23.6218,94400.0
2005-09-23 11:45:00,32.88,32.99,32.85,32.98,172200.0,23.6361,23.7152,23.6146,23.708,172200.0
2005-09-23 11:50:00,33.0,33.05,32.96,33.04,136000.0,23.7224,23.7583,23.6936,23.7512,136000.0
2005-09-23 11:55:00,33.04,33.08,33.03,33.06,76200.0,23.7512,23.7799,23.744,23.7655,76200.0
2005-09-23 12:00:00,33.02,33.03,33.01,33.02,41400.0,23.7368,23.744,23.7296,23.7368,41400.0
2005-09-23 12:05:00,33.02,33.02,32.93,32.93,98000.0,23.7368,23.7368,23.6721,23.6721,98000.0
2005-09-23 12:10:00,32.91,32.92,32.83,32.9,99200.0,23.6577,23.6649,23.6002,23.6505,99200.0
2005-09-23 12:15:00,32.9,32.93,32.9,32.91,38800.0,23.6505,23.6721,23.6505,23.6577,38800.0
2005-09-23 12:20:00,32.91,32.97,32.9,32.95,86800.0,23.6577,23.7008,23.6505,23.6865,86800.0
2005-09-23 12:25:00,32.95,33.0,32.93,32.97,109200.0,23.6865,23.7224,23.6721,23.7008,109200.0
2005-09-23 12:30:00,32.96,33.03,32.95,33.01,82600.0,23.6936,23.744,23.6865,23.7296,82600.0
2005-09-23 12:35:00,33.01,33.03,33.01,33.02,64000.0,23.7296,23.744,23.7296,23.7368,64000.0
2005-09-23 12:40:00,33.02,33.02,33.0,33.01,36800.0,23.7368,23.7368,23.7224,23.7296,36800.0
2005-09-23 12:45:00,33.01,33.01,32.95,32.96,33200.0,23.7296,23.7296,23.6865,23.6936,33200.0
2005-09-23 12:50:00,32.96,32.97,32.88,32.88,36400.0,23.6936,23.7008,23.6361,23.6361,36400.0
2005-09-23 12:55:00,32.88,32.92,32.88,32.91,28800.0,23.6361,23.6649,23.6361,23.6577,28800.0
2005-09-23 13:00:00,32.91,32.91,32.88,32.9,32200.0,23.6577,23.6577,23.6361,23.6505,32200.0
2005-09-23 13:05:00,32.9,32.96,32.9,32.95,72800.0,23.6505,23.6936,23.6505,23.6865,72800.0
2005-09-23 13:10:00,32.96,32.96,32.88,32.88,47200.0,23.6936,23.6936,23.6361,23.6361,47200.0
2005-09-23 13:15:00,32.88,32.9,32.88,32.89,43000.0,23.6361,23.6505,23.6361,23.6433,43000.0
2005-09-23 13:20:00,32.88,32.91,32.88,32.9,49000.0,23.6361,23.6577,23.6361,23.6505,49000.0
2005-09-23 13:25:00,32.9,32.92,32.82,32.84,82000.0,23.6505,23.6649,23.593,23.6074,82000.0
2005-09-23 13:30:00,32.84,32.95,32.84,32.94,60400.0,23.6074,23.6865,23.6074,23.6793,60400.0
2005-09-23 13:35:00,32.94,32.99,32.9,32.98,41400.0,23.6793,23.7152,23.6505,23.708,41400.0
2005-09-23 13:40:00,32.98,33.01,32.95,32.99,115200.0,23.708,23.7296,23.6865,23.7152,115200.0
2005-09-23 13:45:00,32.98,33.0,32.92,32.92,61400.0,23.708,23.7224,23.6649,23.6649,61400.0
2005-09-23 13:50:00,32.92,33.02,32.91,32.99,72200.0,23.6649,23.7368,23.6577,23.7152,72200.0
2005-09-23 13:55:00,33.01,33.04,32.97,33.03,123200.0,23.7296,23.7512,23.7008,23.744,123200.0
2005-09-23 14:00:00,33.01,33.02,32.94,32.95,55200.0,23.7296,23.7368,23.6793,23.6865,55200.0
2005-09-23 14:05:00,32.94,32.99,32.94,32.97,54800.0,23.6793,23.7152,23.6793,23.7008,54800.0
2005-09-23 14:10:00,32.97,33.0,32.96,32.96,115400.0,23.7008,23.7224,23.6936,23.6936,115400.0
2005-09-23 14:15:00,32.96,32.96,32.92,32.94,130800.0,23.6936,23.6936,23.6649,23.6793,130800.0
2005-09-23 14:20:00,32.93,32.94,32.9,32.91,42800.0,23.6721,23.6793,23.6505,23.6577,42800.0
2005-09-23 14:25:00,32.9,32.9,32.88,32.88,72400.0,23.6505,23.6505,23.6361,23.6361,72400.0
2005-09-23 14:30:00,32.88,32.89,32.88,32.88,58200.0,23.6361,23.6433,23.6361,23.6361,58200.0
2005-09-23 14:35:00,32.88,32.9,32.88,32.89,67200.0,23.6361,23.6505,23.6361,23.6433,67200.0
2005-09-23 14:40:00,32.89,32.89,32.87,32.87,83600.0,23.6433,23.6433,23.6289,23.6289,83600.0
2005-09-23 14:45:00,32.87,32.88,32.85,32.85,48000.0,23.6289,23.6361,23.6146,23.6146,48000.0
2005-09-23 14:50:00,32.85,32.89,32.85,32.88,53800.0,23.6146,23.6433,23.6146,23.6361,53800.0
2005-09-23 14:55:00,32.88,32.9,32.88,32.89,72000.0,23.6361,23.6505,23.6361,23.6433,72000.0
2005-09-23 15:00:00,32.88,32.89,32.85,32.85,72800.0,23.6361,23.6433,23.6146,23.6146,72800.0
2005-09-23 15:05:00,32.85,32.89,32.81,32.83,99400.0,23.6146,23.6433,23.5858,23.6002,99400.0
2005-09-23 15:10:00,32.83,32.85,32.8,32.81,213400.0,23.6002,23.6146,23.5786,23.5858,213400.0
2005-09-23 15:15:00,32.79,32.85,32.79,32.85,98600.0,23.5714,23.6146,23.5714,23.6146,98600.0
2005-09-23 15:20:00,32.85,32.85,32.77,32.78,139600.0,23.6146,23.6146,23.5571,23.5643,139600.0
2005-09-23 15:25:00,32.78,32.79,32.76,32.78,64400.0,23.5643,23.5714,23.5499,23.5643,64400.0
2005-09-23 15:30:00,32.77,32.78,32.77,32.77,161800.0,23.5571,23.5643,23.5571,23.5571,161800.0
2005-09-23 15:35:00,32.77,32.77,32.76,32.77,92000.0,23.5571,23.5571,23.5499,23.5571,92000.0
2005-09-23 15:40:00,32.77,32.78,32.76,32.77,88000.0,23.5571,23.5643,23.5499,23.5571,88000.0
2005-09-23 15:45:00,32.77,32.77,32.69,32.69,114800.0,23.5571,23.5571,23.4996,23.4996,114800.0
2005-09-23 15:50:00,32.69,32.7,32.64,32.68,159800.0,23.4996,23.5067,23.4636,23.4924,159800.0
2005-09-23 15:55:00,32.68,32.74,32.65,32.74,174000.0,23.4924,23.5355,23.4708,23.5355,174000.0
2005-09-26 09:30:00,32.84,33.09,32.83,33.03,155200.0,23.6074,23.7871,23.6002,23.744,155200.0
2005-09-26 09:35:00,33.08,33.09,32.92,33.0,108200.0,23.7799,23.7871,23.6649,23.7224,108200.0
2005-09-26 09:40:00,32.99,33.13,32.93,33.09,82000.0,23.7152,23.8159,23.6721,23.7871,82000.0
2005-09-26 09:45:00,33.09,33.15,33.05,33.06,136800.0,23.7871,23.8302,23.7583,23.7655,136800.0
2005-09-26 09:50:00,33.06,33.11,33.04,33.05,70400.0,23.7655,23.8015,23.7512,23.7583,70400.0
2005-09-26 09:55:00,33.02,33.05,32.88,32.9,119200.0,23.7368,23.7583,23.6361,23.6505,119200.0
2005-09-26 10:00:00,32.9,33.05,32.9,32.94,129600.0,23.6505,23.7583,23.6505,23.6793,129600.0
2005-09-26 10:05:00,32.93,32.93,32.88,32.88,113200.0,23.6721,23.6721,23.6361,23.6361,113200.0
2005-09-26 10:10:00,32.88,32.93,32.85,32.91,62000.0,23.6361,23.6721,23.6146,23.6577,62000.0
2005-09-26 10:15:00,32.9,33.0,32.88,32.95,87000.0,23.6505,23.7224,23.6361,23.6865,87000.0
2005-09-26 10:20:00,32.95,33.07,32.95,33.07,64200.0,23.6865,23.7727,23.6865,23.7727,64200.0
2005-09-26 10:25:00,33.09,33.12,33.07,33.08,97800.0,23.7871,23.8087,23.7727,23.7799,97800.0
2005-09-26 10:30:00,33.08,33.12,33.08,33.1,81000.0,23.7799,23.8087,23.7799,23.7943,81000.0
2005-09-26 10:35:00,33.1,33.1,33.04,33.09,83800.0,23.7943,23.7943,23.7512,23.7871,83800.0
2005-09-26 10:40:00,33.09,33.13,33.07,33.08,108000.0,23.7871,23.8159,23.7727,23.7799,108000.0
2005-09-26 10:45:00,33.08,33.12,33.05,33.05,59800.0,23.7799,23.8087,23.7583,23.7583,59800.0
2005-09-26 10:50:00,33.05,33.06,33.01,33.02,78200.0,23.7583,23.7655,23.7296,23.7368,78200.0
2005-09-26 10:55:00,33.02,33.02,32.97,32.99,58400.0,23.7368,23.7368,23.7008,23.7152,58400.0
2005-09-26 11:00:00,32.98,33.01,32.95,32.96,40000.0,23.708,23.7296,23.6865,23.6936,40000.0
2005-09-26 11:05:00,32.96,32.96,32.88,32.88,24200.0,23.6936,23.6936,23.6361,23.6361,24200.0
2005-09-26 11:10:00,32.88,32.9,32.85,32.9,116000.0,23.6361,23.6505,23.6146,23.6505,116000.0
2005-09-26 11:15:00,32.9,32.93,32.89,32.92,43600.0,23.6505,23.6721,23.6433,23.6649,43600.0
2005-09-26 11:20:00,32.91,32.99,32.9,32.98,55800.0,23.6577,23.7152,23.6505,23.708,55800.0
2005-09-26 11:25:00,32.98,32.99,32.88,32.88,41800.0,23.708,23.7152,23.6361,23.6361,41800.0
2005-09-26 11:30:00,32.88,32.88,32.77,32.79,113400.0,23.6361,23.6361,23.5571,23.5714,113400.0
2005-09-26 11:35:00,32.79,32.81,32.71,32.77,80600.0,23.5714,23.5858,23.5139,23.5571,80600.0
2005-09-26 11:40:00,32.77,32.77,32.74,32.74,34200.0,23.5571,23.5571,23.5355,23.5355,34200.0
2005-09-26 11:45:00,32.74,32.79,32.74,32.77,57800.0,23.5355,23.5714,23.5355,23.5571,57800.0
2005-09-26 11:50:00,32.78,32.8,32.7,32.7,89800.0,23.5643,23.5786,23.5067,23.5067,89800.0
2005-09-26 11:55:00,32.69,32.84,32.63,32.72,105600.0,23.4996,23.6074,23.4564,23.5211,105600.0
2005-09-26 12:00:00,32.72,32.79,32.69,32.79,135800.0,23.5211,23.5714,23.4996,23.5714,135800.0
2005-09-26 12:05:00,32.79,32.85,32.79,32.81,72400.0,23.5714,23.6146,23.5714,23.5858,72400.0
2005-09-26 12:10:00,32.83,32.92,32.81,32.81,83200.0,23.6002,23.6649,23.5858,23.5858,83200.0
2005-09-26 12:15:00,32.81,32.88,32.8,32.84,39600.0,23.5858,23.6361,23.5786,23.6074,39600.0
2005-09-26 12:20:00,32.84,32.85,32.81,32.83,16200.0,23.6074,23.6146,23.5858,23.6002,16200.0
2005-09-26 12:25:00,32.83,32.85,32.79,32.79,22800.0,23.6002,23.6146,23.5714,23.5714,22800.0
2005-09-26 12:30:00,32.79,32.85,32.71,32.83,62800.0,23.5714,23.6146,23.5139,23.6002,62800.0
2005-09-26 12:35:00,32.83,32.85,32.81,32.83,15200.0,23.6002,23.6146,23.5858,23.6002,15200.0
2005-09-26 12:40:00,32.83,32.83,32.79,32.79,36600.0,23.6002,23.6002,23.5714,23.5714,36600.0
2005-09-26 12:45:00,32.79,32.79,32.72,32.72,78400.0,23.5714,23.5714,23.5211,23.5211,78400.0
2005-09-26 12:50:00,32.72,32.72,32.65,32.71,85400.0,23.5211,23.5211,23.4708,23.5139,85400.0
2005-09-26 12:55:00,32.71,32.75,32.71,32.74,60800.0,23.5139,23.5427,23.5139,23.5355,60800.0
2005-09-26 13:00:00,32.75,32.78,32.74,32.76,48600.0,23.5427,23.5643,23.5355,23.5499,48600.0
2005-09-26 13:05:00,32.76,32.77,32.73,32.74,50800.0,23.5499,23.5571,23.5283,23.5355,50800.0
2005-09-26 13:10:00,32.74,32.75,32.7,32.71,57000.0,23.5355,23.5427,23.5067,23.5139,57000.0
2005-09-26 13:15:00,32.71,32.74,32.59,32.59,116000.0,23.5139,23.5355,23.4277,23.4277,116000.0
2005-09-26 13:20:00,32.6,32.62,32.54,32.58,98800.0,23.4349,23.4492,23.3917,23.4205,98800.0
2005-09-26 13:25:00,32.6,32.67,32.6,32.63,89600.0,23.4349,23.4852,23.4349,23.4564,89600.0
2005-09-26 13:30:00,32.63,32.63,32.59,32.59,81400.0,23.4564,23.4564,23.4277,23.4277,81400.0
2005-09-26 13:35:00,32.58,32.6,32.54,32.6,64800.0,23.4205,23.4349,23.3917,23.4349,64800.0
2005-09-26 13:40:00,32.6,32.6,32.54,32.59,77600.0,23.4349,23.4349,23.3917,23.4277,77600.0
2005-09-26 13:45:00,32.59,32.6,32.53,32.57,50200.0,23.4277,23.4349,23.3845,23.4133,50200.0
2005-09-26 13:50:00,32.59,32.6,32.58,32.59,73800.0,23.4277,23.4349,23.4205,23.4277,73800.0
2005-09-26 13:55:00,32.59,32.64,32.59,32.63,85200.0,23.4277,23.4636,23.4277,23.4564,85200.0
2005-09-26 14:00:00,32.63,32.63,32.55,32.55,65200.0,23.4564,23.4564,23.3989,23.3989,65200.0
2005-09-26 14:05:00,32.55,32.57,32.52,32.53,55200.0,23.3989,23.4133,23.3773,23.3845,55200.0
2005-09-26 14:10:00,32.54,32.56,32.47,32.47,57400.0,23.3917,23.4061,23.3414,23.3414,57400.0
2005-09-26 14:15:00,32.48,32.5,32.37,32.37,151800.0,23.3486,23.363,23.2695,23.2695,151800.0
2005-09-26 14:20:00,32.37,32.49,32.35,32.47,96800.0,23.2695,23.3558,23.2551,23.3414,96800.0
2005-09-26 14:25:00,32.46,32.52,32.43,32.43,58400.0,23.3342,23.3773,23.3127,23.3127,58400.0
2005-09-26 14:30:00,32.43,32.43,32.37,32.39,380400.0,23.3127,23.3127,23.2695,23.2839,380400.0
2005-09-26 14:35:00,32.39,32.46,32.38,32.43,76200.0,23.2839,23.3342,23.2767,23.3127,76200.0
2005-09-26 14:40:00,32.43,32.44,32.31,32.32,93200.0,23.3127,23.3198,23.2264,23.2336,93200.0
2005-09-26 14:45:00,32.33,32.45,32.33,32.45,120600.0,23.2408,23.327,23.2408,23.327,120600.0
2005-09-26 14:50:00,32.45,32.46,32.38,32.43,73600.0,23.327,23.3342,23.2767,23.3127,73600.0
2005-09-26 14:55:00,32.43,32.43,32.34,32.42,597800.0,23.3127,23.3127,23.248,23.3055,597800.0
2005-09-26 15:00:00,32.43,32.55,32.4,32.53,118800.0,23.3127,23.3989,23.2911,23.3845,118800.0
2005-09-26 15:05:00,32.52,32.56,32.52,32.56,89400.0,23.3773,23.4061,23.3773,23.4061,89400.0
2005-09-26 15:10:00,32.56,32.59,32.54,32.55,56400.0,23.4061,23.4277,23.3917,23.3989,56400.0
2005-09-26 15:15:00,32.55,32.57,32.52,32.57,222000.0,23.3989,23.4133,23.3773,23.4133,222000.0
2005-09-26 15:20:00,32.58,32.58,32.54,32.56,28000.0,23.4205,23.4205,23.3917,23.4061,28000.0
2005-09-26 15:25:00,32.55,32.56,32.48,32.5,71600.0,23.3989,23.4061,23.3486,23.363,71600.0
2005-09-26 15:30:00,32.51,32.59,32.51,32.57,56600.0,23.3702,23.4277,23.3702,23.4133,56600.0
2005-09-26 15:35:00,32.59,32.65,32.57,32.63,106000.0,23.4277,23.4708,23.4133,23.4564,106000.0
2005-09-26 15:40:00,32.63,32.69,32.63,32.69,100200.0,23.4564,23.4996,23.4564,23.4996,100200.0
2005-09-26 15:45:00,32.69,32.73,32.69,32.69,128000.0,23.4996,23.5283,23.4996,23.4996,128000.0
2005-09-26 15:50:00,32.69,32.7,32.63,32.63,68400.0,23.4996,23.5067,23.4564,23.4564,68400.0
2005-09-26 15:55:00,32.63,32.7,32.63,32.7,176400.0,23.4564,23.5067,23.4564,23.5067,176400.0
2005-09-27 09:30:00,32.75,32.75,32.75,32.75,0.0,23.5427,23.5427,23.5427,23.5427,0.0
2005-09-27 09:35:00,32.63,32.73,32.38,32.38,297800.0,23.4564,23.5283,23.2767,23.2767,297800.0
2005-09-27 09:40:00,32.36,32.38,32.15,32.2,309000.0,23.2623,23.2767,23.1114,23.1473,309000.0
2005-09-27 09:45:00,32.19,32.37,32.13,32.32,120400.0,23.1401,23.2695,23.097,23.2336,120400.0
2005-09-27 09:50:00,32.32,32.32,32.13,32.18,190000.0,23.2336,23.2336,23.097,23.1329,190000.0
2005-09-27 09:55:00,32.18,32.29,32.18,32.21,97000.0,23.1329,23.212,23.1329,23.1545,97000.0
2005-09-27 10:00:00,32.21,32.21,31.95,32.02,376000.0,23.1545,23.1545,22.9676,23.0179,376000.0
2005-09-27 10:05:00,32.02,32.1,31.92,32.0,200600.0,23.0179,23.0754,22.946,23.0035,200600.0
2005-09-27 10:10:00,32.0,32.25,32.0,32.07,133400.0,23.0035,23.1833,23.0035,23.0539,133400.0
2005-09-27 10:15:00,32.07,32.1,31.94,31.97,163800.0,23.0539,23.0754,22.9604,22.982,163800.0
2005-09-27 10:20:00,31.98,32.0,31.86,31.94,206400.0,22.9892,23.0035,22.9029,22.9604,206400.0
2005-09-27 10:25:00,31.94,32.13,31.9,31.99,139400.0,22.9604,23.097,22.9317,22.9964,139400.0
2005-09-27 10:30:00,32.0,32.08,31.95,32.05,214000.0,23.0035,23.061,22.9676,23.0395,214000.0
2005-09-27 10:35:00,32.04,32.07,31.91,31.91,155600.0,23.0323,23.0539,22.9388,22.9388,155600.0
2005-09-27 10:40:00,31.91,31.96,31.89,31.93,90800.0,22.9388,22.9748,22.9245,22.9532,90800.0
2005-09-27 10:45:00,31.93,32.02,31.89,31.95,99000.0,22.9532,23.0179,22.9245,22.9676,99000.0
2005-09-27 10:50:00,31.93,32.04,31.93,32.04,85800.0,22.9532,23.0323,22.9532,23.0323,85800.0
2005-09-27 10:55:00,32.02,32.08,32.01,32.01,151600.0,23.0179,23.061,23.0107,23.0107,151600.0
2005-09-27 11:00:00,32.01,32.05,31.98,32.03,156200.0,23.0107,23.0395,22.9892,23.0251,156200.0
2005-09-27 11:05:00,32.03,32.09,31.99,32.07,91600.0,23.0251,23.0682,22.9964,23.0539,91600.0
2005-09-27 11:10:00,32.08,32.11,32.05,32.09,48400.0,23.061,23.0826,23.0395,23.0682,48400.0
2005-09-27 11:15:00,32.09,32.13,32.05,32.07,59200.0,23.0682,23.097,23.0395,23.0539,59200.0
2005-09-27 11:20:00,32.07,32.14,32.05,32.1,77800.0,23.0539,23.1042,23.0395,23.0754,77800.0
2005-09-27 11:25:00,32.09,32.12,32.06,32.07,43200.0,23.0682,23.0898,23.0467,23.0539,43200.0
2005-09-27 11:30:00,32.07,32.1,32.05,32.09,62200.0,23.0539,23.0754,23.0395,23.0682,62200.0
2005-09-27 11:35:00,32.09,32.12,32.08,32.12,64000.0,23.0682,23.0898,23.061,23.0898,64000.0
2005-09-27 11:40:00,32.11,32.18,32.11,32.17,48600.0,23.0826,23.1329,23.0826,23.1257,48600.0
2005-09-27 11:45:00,32.16,32.27,32.16,32.26,35400.0,23.1186,23.1976,23.1186,23.1904,35400.0
2005-09-27 11:50:00,32.26,32.27,32.17,32.17,49000.0,23.1904,23.1976,23.1257,23.1257,49000.0
2005-09-27 11:55:00,32.17,32.19,32.16,32.18,35400.0,23.1257,23.1401,23.1186,23.1329,35400.0
2005-09-27 12:00:00,32.18,32.25,32.15,32.22,60800.0,23.1329,23.1833,23.1114,23.1617,60800.0
2005-09-27 12:05:00,32.23,32.24,32.16,32.16,42000.0,23.1689,23.1761,23.1186,23.1186,42000.0
2005-09-27 12:10:00,32.15,32.21,32.13,32.15,25800.0,23.1114,23.1545,23.097,23.1114,25800.0
2005-09-27 12:15:00,32.15,32.15,32.13,32.13,30600.0,23.1114,23.1114,23.097,23.097,30600.0
2005-09-27 12:20:00,32.14,32.14,32.09,32.1,30400.0,23.1042,23.1042,23.0682,23.0754,30400.0
2005-09-27 12:25:00,32.1,32.12,32.1,32.12,22000.0,23.0754,23.0898,23.0754,23.0898,22000.0
2005-09-27 12:30:00,32.12,32.12,32.1,32.12,14800.0,23.0898,23.0898,23.0754,23.0898,14800.0
2005-09-27 12:35:00,32.12,32.15,32.12,32.14,46600.0,23.0898,23.1114,23.0898,23.1042,46600.0
2005-09-27 12:40:00,32.14,32.15,32.11,32.12,44200.0,23.1042,23.1114,23.0826,23.0898,44200.0
2005-09-27 12:45:00,32.11,32.16,32.1,32.13,32400.0,23.0826,23.1186,23.0754,23.097,32400.0
2005-09-27 12:50:00,32.13,32.14,32.11,32.14,16000.0,23.097,23.1042,23.0826,23.1042,16000.0
2005-09-27 12:55:00,32.13,32.14,32.1,32.11,20200.0,23.097,23.1042,23.0754,23.0826,20200.0
2005-09-27 13:00:00,32.11,32.13,32.05,32.06,56800.0,23.0826,23.097,23.0395,23.0467,56800.0
2005-09-27 13:05:00,32.05,32.08,32.02,32.04,41800.0,23.0395,23.061,23.0179,23.0323,41800.0
2005-09-27 13:10:00,32.03,32.05,32.01,32.04,44200.0,23.0251,23.0395,23.0107,23.0323,44200.0
2005-09-27 13:15:00,32.04,32.06,32.02,32.05,26800.0,23.0323,23.0467,23.0179,23.0395,26800.0
2005-09-27 13:20:00,32.04,32.06,32.01,32.02,48000.0,23.0323,23.0467,23.0107,23.0179,48000.0
2005-09-27 13:25:00,32.02,32.11,32.02,32.11,34000.0,23.0179,23.0826,23.0179,23.0826,34000.0
2005-09-27 13:30:00,32.12,32.13,32.07,32.07,29000.0,23.0898,23.097,23.0539,23.0539,29000.0
2005-09-27 13:35:00,32.07,32.13,32.07,32.13,60400.0,23.0539,23.097,23.0539,23.097,60400.0
2005-09-27 13:40:00,32.13,32.13,32.1,32.1,28400.0,23.097,23.097,23.0754,23.0754,28400.0
2005-09-27 13:45:00,32.1,32.11,32.09,32.09,20200.0,23.0754,23.0826,23.0682,23.0682,20200.0
2005-09-27 13:50:00,32.09,32.19,32.08,32.19,43000.0,23.0682,23.1401,23.061,23.1401,43000.0
2005-09-27 13:55:00,32.19,32.23,32.18,32.18,54000.0,23.1401,23.1689,23.1329,23.1329,54000.0
2005-09-27 14:00:00,32.17,32.23,32.12,32.21,82000.0,23.1257,23.1689,23.0898,23.1545,82000.0
2005-09-27 14:05:00,32.21,32.24,32.19,32.24,86200.0,23.1545,23.1761,23.1401,23.1761,86200.0
2005-09-27 14:10:00,32.24,32.27,32.23,32.24,45400.0,23.1761,23.1976,23.1689,23.1761,45400.0
2005-09-27 14:15:00,32.24,32.24,32.22,32.23,78400.0,23.1761,23.1761,23.1617,23.1689,78400.0
2005-09-27 14:20:00,32.23,32.23,32.2,32.2,77400.0,23.1689,23.1689,23.1473,23.1473,77400.0
2005-09-27 14:25:00,32.2,32.24,32.2,32.23,51600.0,23.1473,23.1761,23.1473,23.1689,51600.0
2005-09-27 14:30:00,32.24,32.27,32.19,32.27,84600.0,23.1761,23.1976,23.1401,23.1976,84600.0
2005-09-27 14:35:00,32.27,32.27,32.21,32.22,51600.0,23.1976,23.1976,23.1545,23.1617,51600.0
2005-09-27 14:40:00,32.21,32.27,32.21,32.24,35600.0,23.1545,23.1976,23.1545,23.1761,35600.0
2005-09-27 14:45:00,32.24,32.35,32.23,32.31,69800.0,23.1761,23.2551,23.1689,23.2264,69800.0
2005-09-27 14:50:00,32.31,32.37,32.27,32.36,57000.0,23.2264,23.2695,23.1976,23.2623,57000.0
2005-09-27 14:55:00,32.37,32.38,32.33,32.35,81200.0,23.2695,23.2767,23.2408,23.2551,81200.0
2005-09-27 15:00:00,32.35,32.38,32.32,32.33,107600.0,23.2551,23.2767,23.2336,23.2408,107600.0
2005-09-27 15:05:00,32.34,32.34,32.23,32.27,143200.0,23.248,23.248,23.1689,23.1976,143200.0
2005-09-27 15:10:00,32.26,32.37,32.26,32.32,55800.0,23.1904,23.2695,23.1904,23.2336,55800.0
2005-09-27 15:15:00,32.32,32.35,32.3,32.35,42600.0,23.2336,23.2551,23.2192,23.2551,42600.0
2005-09-27 15:20:00,32.35,32.38,32.34,32.38,125400.0,23.2551,23.2767,23.248,23.2767,125400.0
2005-09-27 15:25:00,32.38,32.43,32.38,32.39,165600.0,23.2767,23.3127,23.2767,23.2839,165600.0
2005-09-27 15:30:00,32.35,32.38,32.28,32.32,139400.0,23.2551,23.2767,23.2048,23.2336,139400.0
2005-09-27 15:35:00,32.32,32.33,32.27,32.27,90000.0,23.2336,23.2408,23.1976,23.1976,90000.0
2005-09-27 15:40:00,32.24,32.29,32.2,32.2,71800.0,23.1761,23.212,23.1473,23.1473,71800.0
2005-09-27 15:45:00,32.2,32.29,32.2,32.29,96000.0,23.1473,23.212,23.1473,23.212,96000.0
2005-09-27 15:50:00,32.29,32.3,32.25,32.26,127200.0,23.212,23.2192,23.1833,23.1904,127200.0
2005-09-27 15:55:00,32.26,32.27,32.24,32.25,132200.0,23.1904,23.1976,23.1761,23.1833,132200.0
2005-09-28 09:30:00,32.49,32.49,32.27,32.33,166400.0,23.3558,23.3558,23.1976,23.2408,166400.0
2005-09-28 09:35:00,32.32,32.47,32.21,32.23,124400.0,23.2336,23.3414,23.1545,23.1689,124400.0
2005-09-28 09:40:00,32.21,32.24,32.13,32.16,105200.0,23.1545,23.1761,23.097,23.1186,105200.0
2005-09-28 09:45:00,32.17,32.21,32.16,32.19,74600.0,23.1257,23.1545,23.1186,23.1401,74600.0
2005-09-28 09:50:00,32.19,32.3,32.19,32.29,97800.0,23.1401,23.2192,23.1401,23.212,97800.0
2005-09-28 09:55:00,32.29,32.3,32.2,32.27,101200.0,23.212,23.2192,23.1473,23.1976,101200.0
2005-09-28 10:00:00,32.27,32.27,32.1,32.1,135400.0,23.1976,23.1976,23.0754,23.0754,135400.0
2005-09-28 10:05:00,32.1,32.2,32.04,32.04,114200.0,23.0754,23.1473,23.0323,23.0323,114200.0
2005-09-28 10:10:00,32.05,32.07,32.01,32.01,147000.0,23.0395,23.0539,23.0107,23.0107,147000.0
2005-09-28 10:15:00,32.0,32.0,31.79,31.85,292000.0,23.0035,23.0035,22.8526,22.8957,292000.0
2005-09-28 10:20:00,31.85,31.95,31.82,31.87,214400.0,22.8957,22.9676,22.8741,22.9101,214400.0
2005-09-28 10:25:00,31.88,31.96,31.86,31.88,150200.0,22.9173,22.9748,22.9029,22.9173,150200.0
2005-09-28 10:30:00,31.89,32.01,31.85,31.98,182000.0,22.9245,23.0107,22.8957,22.9892,182000.0
2005-09-28 10:35:00,31.98,32.01,31.91,31.93,136400.0,22.9892,23.0107,22.9388,22.9532,136400.0
2005-09-28 10:40:00,31.93,32.04,31.93,32.04,94000.0,22.9532,23.0323,22.9532,23.0323,94000.0
2005-09-28 10:45:00,32.04,32.16,32.04,32.16,48400.0,23.0323,23.1186,23.0323,23.1186,48400.0
2005-09-28 10:50:00,32.17,32.22,32.16,32.19,63000.0,23.1257,23.1617,23.1186,23.1401,63000.0
2005-09-28 10:55:00,32.2,32.2,32.08,32.17,46200.0,23.1473,23.1473,23.061,23.1257,46200.0
2005-09-28 11:00:00,32.16,32.19,32.06,32.07,29400.0,23.1186,23.1401,23.0467,23.0539,29400.0
2005-09-28 11:05:00,32.07,32.09,32.02,32.02,20200.0,23.0539,23.0682,23.0179,23.0179,20200.0
2005-09-28 11:10:00,32.02,32.02,31.98,32.0,28000.0,23.0179,23.0179,22.9892,23.0035,28000.0
2005-09-28 11:15:00,32.0,32.01,31.93,31.93,96000.0,23.0035,23.0107,22.9532,22.9532,96000.0
2005-09-28 11:20:00,31.92,32.0,31.9,31.96,47800.0,22.946,23.0035,22.9317,22.9748,47800.0
2005-09-28 11:25:00,31.95,31.97,31.92,31.94,62000.0,22.9676,22.982,22.946,22.9604,62000.0
2005-09-28 11:30:00,31.94,31.94,31.86,31.88,50800.0,22.9604,22.9604,22.9029,22.9173,50800.0
2005-09-28 11:35:00,31.88,31.89,31.83,31.84,49400.0,22.9173,22.9245,22.8813,22.8885,49400.0
2005-09-28 11:40:00,31.84,31.84,31.75,31.75,115000.0,22.8885,22.8885,22.8238,22.8238,115000.0
2005-09-28 11:45:00,31.75,31.75,31.66,31.68,147200.0,22.8238,22.8238,22.7591,22.7735,147200.0
2005-09-28 11:50:00,31.68,31.72,31.65,31.71,85000.0,22.7735,22.8023,22.7519,22.7951,85000.0
2005-09-28 11:55:00,31.72,31.73,31.69,31.7,40600.0,22.8023,22.8094,22.7807,22.7879,40600.0
2005-09-28 12:00:00,31.71,31.71,31.59,31.61,96600.0,22.7951,22.7951,22.7088,22.7232,96600.0
2005-09-28 12:05:00,31.61,31.61,31.56,31.58,123400.0,22.7232,22.7232,22.6872,22.7016,123400.0
2005-09-28 12:10:00,31.58,31.58,31.48,31.54,105200.0,22.7016,22.7016,22.6297,22.6729,105200.0
2005-09-28 12:15:00,31.53,31.62,31.52,31.62,92000.0,22.6657,22.7304,22.6585,22.7304,92000.0
2005-09-28 12:20:00,31.62,31.73,31.59,31.71,91200.0,22.7304,22.8094,22.7088,22.7951,91200.0
2005-09-28 12:25:00,31.7,31.71,31.66,31.68,39600.0,22.7879,22.7951,22.7591,22.7735,39600.0
2005-09-28 12:30:00,31.68,31.73,31.56,31.73,101000.0,22.7735,22.8094,22.6872,22.8094,101000.0
2005-09-28 12:35:00,31.73,31.74,31.69,31.74,31400.0,22.8094,22.8166,22.7807,22.8166,31400.0
2005-09-28 12:40:00,31.74,31.78,31.72,31.72,71000.0,22.8166,22.8454,22.8023,22.8023,71000.0
2005-09-28 12:45:00,31.72,31.74,31.68,31.73,55600.0,22.8023,22.8166,22.7735,22.8094,55600.0
2005-09-28 12:50:00,31.73,31.74,31.69,31.74,28400.0,22.8094,22.8166,22.7807,22.8166,28400.0
2005-09-28 12:55:00,31.74,31.74,31.66,31.67,41200.0,22.8166,22.8166,22.7591,22.7663,41200.0
2005-09-28 13:00:00,31.67,31.67,31.61,31.61,54200.0,22.7663,22.7663,22.7232,22.7232,54200.0
2005-09-28 13:05:00,31.61,31.72,31.61,31.68,36400.0,22.7232,22.8023,22.7232,22.7735,36400.0
2005-09-28 13:10:00,31.68,31.68,31.63,31.68,34200.0,22.7735,22.7735,22.7376,22.7735,34200.0
2005-09-28 13:15:00,31.68,31.68,31.66,31.67,373800.0,22.7735,22.7735,22.7591,22.7663,373800.0
2005-09-28 13:20:00,31.67,31.7,31.6,31.62,52200.0,22.7663,22.7879,22.716,22.7304,52200.0
2005-09-28 13:25:00,31.62,31.65,31.56,31.56,91200.0,22.7304,22.7519,22.6872,22.6872,91200.0
2005-09-28 13:30:00,31.55,31.6,31.52,31.6,150600.0,22.6801,22.716,22.6585,22.716,150600.0
2005-09-28 13:35:00,31.6,31.64,31.55,31.63,62600.0,22.716,22.7448,22.6801,22.7376,62600.0
2005-09-28 13:40:00,31.63,31.65,31.58,31.59,47200.0,22.7376,22.7519,22.7016,22.7088,47200.0
2005-09-28 13:45:00,31.59,31.59,31.55,31.55,119200.0,22.7088,22.7088,22.6801,22.6801,119200.0
2005-09-28 13:50:00,31.56,31.62,31.56,31.62,59200.0,22.6872,22.7304,22.6872,22.7304,59200.0
2005-09-28 13:55:00,31.61,31.65,31.61,31.65,30200.0,22.7232,22.7519,22.7232,22.7519,30200.0
2005-09-28 14:00:00,31.65,31.71,31.65,31.69,89400.0,22.7519,22.7951,22.7519,22.7807,89400.0
2005-09-28 14:05:00,31.68,31.68,31.63,31.63,24000.0,22.7735,22.7735,22.7376,22.7376,24000.0
2005-09-28 14:10:00,31.64,31.73,31.64,31.72,62000.0,22.7448,22.8094,22.7448,22.8023,62000.0
2005-09-28 14:15:00,31.7,31.7,31.65,31.67,52400.0,22.7879,22.7879,22.7519,22.7663,52400.0
2005-09-28 14:20:00,31.68,31.73,31.67,31.73,69600.0,22.7735,22.8094,22.7663,22.8094,69600.0
2005-09-28 14:25:00,31.73,31.85,31.73,31.82,145800.0,22.8094,22.8957,22.8094,22.8741,145800.0
2005-09-28 14:30:00,31.82,31.85,31.75,31.75,67400.0,22.8741,22.8957,22.8238,22.8238,67400.0
2005-09-28 14:35:00,31.75,31.75,31.68,31.68,101800.0,22.8238,22.8238,22.7735,22.7735,101800.0
2005-09-28 14:40:00,31.68,31.72,31.6,31.61,162200.0,22.7735,22.8023,22.716,22.7232,162200.0
2005-09-28 14:45:00,31.62,31.66,31.58,31.66,76800.0,22.7304,22.7591,22.7016,22.7591,76800.0
2005-09-28 14:50:00,31.67,31.74,31.67,31.71,51400.0,22.7663,22.8166,22.7663,22.7951,51400.0
2005-09-28 14:55:00,31.71,31.71,31.69,31.7,60600.0,22.7951,22.7951,22.7807,22.7879,60600.0
2005-09-28 15:00:00,31.7,31.71,31.65,31.66,106400.0,22.7879,22.7951,22.7519,22.7591,106400.0
2005-09-28 15:05:00,31.65,31.66,31.64,31.64,72000.0,22.7519,22.7591,22.7448,22.7448,72000.0
2005-09-28 15:10:00,31.64,31.67,31.64,31.64,149200.0,22.7448,22.7663,22.7448,22.7448,149200.0
2005-09-28 15:15:00,31.64,31.68,31.6,31.61,259800.0,22.7448,22.7735,22.716,22.7232,259800.0
2005-09-28 15:20:00,31.61,31.63,31.59,31.59,122600.0,22.7232,22.7376,22.7088,22.7088,122600.0
2005-09-28 15:25:00,31.59,31.63,31.58,31.6,106800.0,22.7088,22.7376,22.7016,22.716,106800.0
2005-09-28 15:30:00,31.6,31.66,31.59,31.59,96400.0,22.716,22.7591,22.7088,22.7088,96400.0
2005-09-28 15:35:00,31.59,31.62,31.56,31.58,177600.0,22.7088,22.7304,22.6872,22.7016,177600.0
2005-09-28 15:40:00,31.58,31.59,31.54,31.58,158800.0,22.7016,22.7088,22.6729,22.7016,158800.0
2005-09-28 15:45:00,31.58,31.61,31.58,31.61,130200.0,22.7016,22.7232,22.7016,22.7232,130200.0
2005-09-28 15:50:00,31.61,31.62,31.6,31.6,134200.0,22.7232,22.7304,22.716,22.716,134200.0
2005-09-28 15:55:00,31.6,31.61,31.6,31.61,192400.0,22.716,22.7232,22.716,22.7232,192400.0
2005-09-29 09:30:00,31.58,31.58,31.41,31.41,143000.0,22.7016,22.7016,22.5794,22.5794,143000.0
2005-09-29 09:35:00,31.41,31.43,31.38,31.42,140400.0,22.5794,22.5938,22.5578,22.5866,140400.0
2005-09-29 09:40:00,31.43,31.43,31.38,31.43,190800.0,22.5938,22.5938,22.5578,22.5938,190800.0
2005-09-29 09:45:00,31.42,31.43,31.38,31.4,158400.0,22.5866,22.5938,22.5578,22.5722,158400.0
2005-09-29 09:50:00,31.4,31.42,31.38,31.38,176000.0,22.5722,22.5866,22.5578,22.5578,176000.0
2005-09-29 09:55:00,31.43,31.57,31.42,31.52,242800.0,22.5938,22.6944,22.5866,22.6585,242800.0
2005-09-29 10:00:00,31.53,31.63,31.5,31.61,111800.0,22.6657,22.7376,22.6441,22.7232,111800.0
2005-09-29 10:05:00,31.61,31.61,31.46,31.5,285800.0,22.7232,22.7232,22.6154,22.6441,285800.0
2005-09-29 10:10:00,31.5,31.55,31.41,31.49,200600.0,22.6441,22.6801,22.5794,22.6369,200600.0
2005-09-29 10:15:00,31.49,31.6,31.48,31.56,132800.0,22.6369,22.716,22.6297,22.6872,132800.0
2005-09-29 10:20:00,31.56,31.58,31.52,31.58,79000.0,22.6872,22.7016,22.6585,22.7016,79000.0
2005-09-29 10:25:00,31.6,31.74,31.53,31.53,146400.0,22.716,22.8166,22.6657,22.6657,146400.0
2005-09-29 10:30:00,31.53,31.63,31.38,31.63,169400.0,22.6657,22.7376,22.5578,22.7376,169400.0
2005-09-29 10:35:00,31.64,31.74,31.52,31.72,114600.0,22.7448,22.8166,22.6585,22.8023,114600.0
2005-09-29 10:40:00,31.71,31.71,31.64,31.64,91000.0,22.7951,22.7951,22.7448,22.7448,91000.0
2005-09-29 10:45:00,31.65,31.73,31.63,31.63,143400.0,22.7519,22.8094,22.7376,22.7376,143400.0
2005-09-29 10:50:00,31.63,31.72,31.6,31.68,61000.0,22.7376,22.8023,22.716,22.7735,61000.0
2005-09-29 10:55:00,31.67,31.67,31.58,31.6,127400.0,22.7663,22.7663,22.7016,22.716,127400.0
2005-09-29 11:00:00,31.59,31.6,31.55,31.56,493600.0,22.7088,22.716,22.6801,22.6872,493600.0
2005-09-29 11:05:00,31.56,31.56,31.45,31.5,137200.0,22.6872,22.6872,22.6082,22.6441,137200.0
2005-09-29 11:10:00,31.5,31.57,31.45,31.57,69800.0,22.6441,22.6944,22.6082,22.6944,69800.0
2005-09-29 11:15:00,31.56,31.56,31.49,31.54,99200.0,22.6872,22.6872,22.6369,22.6729,99200.0
2005-09-29 11:20:00,31.54,31.61,31.52,31.61,95800.0,22.6729,22.7232,22.6585,22.7232,95800.0
2005-09-29 11:25:00,31.61,31.61,31.5,31.52,79000.0,22.7232,22.7232,22.6441,22.6585,79000.0
2005-09-29 11:30:00,31.52,31.53,31.49,31.49,62400.0,22.6585,22.6657,22.6369,22.6369,62400.0
2005-09-29 11:35:00,31.49,31.5,31.47,31.5,72000.0,22.6369,22.6441,22.6225,22.6441,72000.0
2005-09-29 11:40:00,31.5,31.58,31.5,31.5,99800.0,22.6441,22.7016,22.6441,22.6441,99800.0
2005-09-29 11:45:00,31.5,31.63,31.48,31.63,108600.0,22.6441,22.7376,22.6297,22.7376,108600.0
2005-09-29 11:50:00,31.63,31.86,31.63,31.76,184600.0,22.7376,22.9029,22.7376,22.831,184600.0
2005-09-29 11:55:00,31.8,31.85,31.75,31.79,121200.0,22.8598,22.8957,22.8238,22.8526,121200.0
2005-09-29 12:00:00,31.79,31.81,31.67,31.73,119000.0,22.8526,22.867,22.7663,22.8094,119000.0
2005-09-29 12:05:00,31.74,31.8,31.68,31.71,75800.0,22.8166,22.8598,22.7735,22.7951,75800.0
2005-09-29 12:10:00,31.71,31.75,31.67,31.68,83400.0,22.7951,22.8238,22.7663,22.7735,83400.0
2005-09-29 12:15:00,31.68,31.72,31.67,31.72,46800.0,22.7735,22.8023,22.7663,22.8023,46800.0
2005-09-29 12:20:00,31.72,31.75,31.68,31.7,49800.0,22.8023,22.8238,22.7735,22.7879,49800.0
2005-09-29 12:25:00,31.69,31.72,31.68,31.72,99000.0,22.7807,22.8023,22.7735,22.8023,99000.0
2005-09-29 12:30:00,31.71,31.71,31.61,31.67,97200.0,22.7951,22.7951,22.7232,22.7663,97200.0
2005-09-29 12:35:00,31.68,31.75,31.68,31.75,123400.0,22.7735,22.8238,22.7735,22.8238,123400.0
2005-09-29 12:40:00,31.75,31.8,31.75,31.79,86800.0,22.8238,22.8598,22.8238,22.8526,86800.0
2005-09-29 12:45:00,31.79,31.81,31.77,31.77,36600.0,22.8526,22.867,22.8382,22.8382,36600.0
2005-09-29 12:50:00,31.77,31.83,31.76,31.82,90200.0,22.8382,22.8813,22.831,22.8741,90200.0
2005-09-29 12:55:00,31.83,31.83,31.78,31.8,162200.0,22.8813,22.8813,22.8454,22.8598,162200.0
2005-09-29 13:00:00,31.8,31.87,31.79,31.87,81000.0,22.8598,22.9101,22.8526,22.9101,81000.0
2005-09-29 13:05:00,31.87,31.89,31.83,31.83,53800.0,22.9101,22.9245,22.8813,22.8813,53800.0
2005-09-29 13:10:00,31.83,31.9,31.83,31.9,62600.0,22.8813,22.9317,22.8813,22.9317,62600.0
2005-09-29 13:15:00,31.9,32.03,31.89,32.0,154200.0,22.9317,23.0251,22.9245,23.0035,154200.0
2005-09-29 13:20:00,32.01,32.05,31.96,31.96,168200.0,23.0107,23.0395,22.9748,22.9748,168200.0
2005-09-29 13:25:00,31.96,32.05,31.93,32.05,195800.0,22.9748,23.0395,22.9532,23.0395,195800.0
2005-09-29 13:30:00,32.05,32.13,32.04,32.1,120600.0,23.0395,23.097,23.0323,23.0754,120600.0
2005-09-29 13:35:00,32.08,32.12,32.02,32.09,92200.0,23.061,23.0898,23.0179,23.0682,92200.0
2005-09-29 13:40:00,32.1,32.1,32.1,32.1,60200.0,23.0754,23.0754,23.0754,23.0754,60200.0
2005-09-29 13:45:00,32.1,32.15,32.09,32.15,101400.0,23.0754,23.1114,23.0682,23.1114,101400.0
2005-09-29 13:50:00,32.15,32.19,32.11,32.18,89000.0,23.1114,23.1401,23.0826,23.1329,89000.0
2005-09-29 13:55:00,32.18,32.19,32.1,32.12,56600.0,23.1329,23.1401,23.0754,23.0898,56600.0
2005-09-29 14:00:00,32.12,32.19,32.06,32.19,161400.0,23.0898,23.1401,23.0467,23.1401,161400.0
2005-09-29 14:05:00,32.18,32.2,32.16,32.18,100200.0,23.1329,23.1473,23.1186,23.1329,100200.0
2005-09-29 14:10:00,32.17,32.22,32.17,32.2,117200.0,23.1257,23.1617,23.1257,23.1473,117200.0
2005-09-29 14:15:00,32.2,32.23,32.15,32.22,61600.0,23.1473,23.1689,23.1114,23.1617,61600.0
2005-09-29 14:20:00,32.23,32.3,32.21,32.3,107200.0,23.1689,23.2192,23.1545,23.2192,107200.0
2005-09-29 14:25:00,32.3,32.34,32.22,32.33,121400.0,23.2192,23.248,23.1617,23.2408,121400.0
2005-09-29 14:30:00,32.33,32.35,32.27,32.35,106600.0,23.2408,23.2551,23.1976,23.2551,106600.0
2005-09-29 14:35:00,32.36,32.4,32.35,32.37,66600.0,23.2623,23.2911,23.2551,23.2695,66600.0
2005-09-29 14:40:00,32.35,32.39,32.28,32.29,138400.0,23.2551,23.2839,23.2048,23.212,138400.0
2005-09-29 14:45:00,32.27,32.3,32.21,32.21,56200.0,23.1976,23.2192,23.1545,23.1545,56200.0
2005-09-29 14:50:00,32.22,32.24,32.16,32.21,81400.0,23.1617,23.1761,23.1186,23.1545,81400.0
2005-09-29 14:55:00,32.21,32.24,32.2,32.22,94800.0,23.1545,23.1761,23.1473,23.1617,94800.0
2005-09-29 15:00:00,32.22,32.22,32.12,32.13,216200.0,23.1617,23.1617,23.0898,23.097,216200.0
2005-09-29 15:05:00,32.13,32.18,32.1,32.18,89200.0,23.097,23.1329,23.0754,23.1329,89200.0
2005-09-29 15:10:00,32.19,32.2,32.15,32.15,60800.0,23.1401,23.1473,23.1114,23.1114,60800.0
2005-09-29 15:15:00,32.15,32.18,32.13,32.18,130200.0,23.1114,23.1329,23.097,23.1329,130200.0
2005-09-29 15:20:00,32.18,32.22,32.17,32.18,107600.0,23.1329,23.1617,23.1257,23.1329,107600.0
2005-09-29 15:25:00,32.18,32.19,32.15,32.17,112600.0,23.1329,23.1401,23.1114,23.1257,112600.0
2005-09-29 15:30:00,32.16,32.17,32.13,32.17,156800.0,23.1186,23.1257,23.097,23.1257,156800.0
2005-09-29 15:35:00,32.17,32.2,32.17,32.19,128200.0,23.1257,23.1473,23.1257,23.1401,128200.0
2005-09-29 15:40:00,32.19,32.19,32.15,32.15,86400.0,23.1401,23.1401,23.1114,23.1114,86400.0
2005-09-29 15:45:00,32.15,32.15,32.08,32.09,135800.0,23.1114,23.1114,23.061,23.0682,135800.0
2005-09-29 15:50:00,32.09,32.12,32.09,32.1,197200.0,23.0682,23.0898,23.0682,23.0754,197200.0
2005-09-29 15:55:00,32.1,32.13,32.07,32.1,226800.0,23.0754,23.097,23.0539,23.0754,226800.0
2005-09-30 09:30:00,32.1,32.13,32.03,32.1,150400.0,23.0754,23.097,23.0251,23.0754,150400.0
2005-09-30 09:35:00,32.1,32.1,31.9,32.03,86400.0,23.0754,23.0754,22.9317,23.0251,86400.0
2005-09-30 09:40:00,32.02,32.1,32.0,32.05,84400.0,23.0179,23.0754,23.0035,23.0395,84400.0
2005-09-30 09:45:00,32.05,32.06,32.0,32.05,77600.0,23.0395,23.0467,23.0035,23.0395,77600.0
2005-09-30 09:50:00,32.05,32.1,32.04,32.1,87600.0,23.0395,23.0754,23.0323,23.0754,87600.0
2005-09-30 09:55:00,32.1,32.4,32.08,32.4,99800.0,23.0754,23.2911,23.061,23.2911,99800.0
2005-09-30 10:00:00,32.38,32.4,32.19,32.27,103400.0,23.2767,23.2911,23.1401,23.1976,103400.0
2005-09-30 10:05:00,32.27,32.38,32.27,32.33,167200.0,23.1976,23.2767,23.1976,23.2408,167200.0
2005-09-30 10:10:00,32.32,32.35,32.26,32.31,85400.0,23.2336,23.2551,23.1904,23.2264,85400.0
2005-09-30 10:15:00,32.33,32.33,32.21,32.24,54800.0,23.2408,23.2408,23.1545,23.1761,54800.0
2005-09-30 10:20:00,32.24,32.38,32.24,32.38,67200.0,23.1761,23.2767,23.1761,23.2767,67200.0
2005-09-30 10:25:00,32.37,32.38,32.3,32.35,76800.0,23.2695,23.2767,23.2192,23.2551,76800.0
2005-09-30 10:30:00,32.34,32.43,32.32,32.42,125800.0,23.248,23.3127,23.2336,23.3055,125800.0
2005-09-30 10:35:00,32.42,32.45,32.41,32.45,85400.0,23.3055,23.327,23.2983,23.327,85400.0
2005-09-30 10:40:00,32.44,32.48,32.44,32.48,59800.0,23.3198,23.3486,23.3198,23.3486,59800.0
2005-09-30 10:45:00,32.48,32.55,32.47,32.49,207200.0,23.3486,23.3989,23.3414,23.3558,207200.0
2005-09-30 10:50:00,32.48,32.55,32.48,32.51,223600.0,23.3486,23.3989,23.3486,23.3702,223600.0
2005-09-30 10:55:00,32.51,32.59,32.51,32.53,140000.0,23.3702,23.4277,23.3702,23.3845,140000.0
2005-09-30 11:00:00,32.53,32.54,32.46,32.49,128800.0,23.3845,23.3917,23.3342,23.3558,128800.0
2005-09-30 11:05:00,32.5,32.5,32.47,32.49,34600.0,23.363,23.363,23.3414,23.3558,34600.0
2005-09-30 11:10:00,32.49,32.5,32.48,32.48,30200.0,23.3558,23.363,23.3486,23.3486,30200.0
2005-09-30 11:15:00,32.48,32.5,32.44,32.5,80000.0,23.3486,23.363,23.3198,23.363,80000.0
2005-09-30 11:20:00,32.5,32.57,32.46,32.48,66000.0,23.363,23.4133,23.3342,23.3486,66000.0
2005-09-30 11:25:00,32.46,32.48,32.43,32.45,39400.0,23.3342,23.3486,23.3127,23.327,39400.0
2005-09-30 11:30:00,32.45,32.47,32.45,32.47,79400.0,23.327,23.3414,23.327,23.3414,79400.0
2005-09-30 11:35:00,32.47,32.47,32.43,32.45,52200.0,23.3414,23.3414,23.3127,23.327,52200.0
2005-09-30 11:40:00,32.45,32.47,32.45,32.45,45600.0,23.327,23.3414,23.327,23.327,45600.0
2005-09-30 11:45:00,32.45,32.45,32.43,32.43,42600.0,23.327,23.327,23.3127,23.3127,42600.0
2005-09-30 11:50:00,32.42,32.42,32.4,32.4,47200.0,23.3055,23.3055,23.2911,23.2911,47200.0
2005-09-30 11:55:00,32.4,32.41,32.38,32.41,50600.0,23.2911,23.2983,23.2767,23.2983,50600.0
2005-09-30 12:00:00,32.41,32.41,32.35,32.36,52000.0,23.2983,23.2983,23.2551,23.2623,52000.0
2005-09-30 12:05:00,32.36,32.43,32.35,32.43,25200.0,23.2623,23.3127,23.2551,23.3127,25200.0
2005-09-30 12:10:00,32.42,32.42,32.36,32.36,12000.0,23.3055,23.3055,23.2623,23.2623,12000.0
2005-09-30 12:15:00,32.35,32.42,32.34,32.41,39400.0,23.2551,23.3055,23.248,23.2983,39400.0
2005-09-30 12:20:00,32.41,32.43,32.41,32.41,29400.0,23.2983,23.3127,23.2983,23.2983,29400.0
2005-09-30 12:25:00,32.41,32.42,32.35,32.35,57800.0,23.2983,23.3055,23.2551,23.2551,57800.0
2005-09-30 12:30:00,32.35,32.37,32.25,32.25,45400.0,23.2551,23.2695,23.1833,23.1833,45400.0
2005-09-30 12:35:00,32.26,32.35,32.26,32.34,49600.0,23.1904,23.2551,23.1904,23.248,49600.0
2005-09-30 12:40:00,32.34,32.34,32.31,32.31,20200.0,23.248,23.248,23.2264,23.2264,20200.0
2005-09-30 12:45:00,32.32,32.33,32.3,32.32,29200.0,23.2336,23.2408,23.2192,23.2336,29200.0
2005-09-30 12:50:00,32.31,32.35,32.29,32.34,56200.0,23.2264,23.2551,23.212,23.248,56200.0
2005-09-30 12:55:00,32.34,32.34,32.31,32.31,24000.0,23.248,23.248,23.2264,23.2264,24000.0
2005-09-30 13:00:00,32.31,32.33,32.3,32.32,32000.0,23.2264,23.2408,23.2192,23.2336,32000.0
2005-09-30 13:05:00,32.32,32.32,32.27,32.28,45200.0,23.2336,23.2336,23.1976,23.2048,45200.0
2005-09-30 13:10:00,32.27,32.27,32.22,32.23,52000.0,23.1976,23.1976,23.1617,23.1689,52000.0
2005-09-30 13:15:00,32.23,32.26,32.22,32.24,72200.0,23.1689,23.1904,23.1617,23.1761,72200.0
2005-09-30 13:20:00,32.24,32.24,32.2,32.21,29800.0,23.1761,23.1761,23.1473,23.1545,29800.0
2005-09-30 13:25:00,32.22,32.25,32.21,32.25,46200.0,23.1617,23.1833,23.1545,23.1833,46200.0
2005-09-30 13:30:00,32.25,32.31,32.24,32.29,36200.0,23.1833,23.2264,23.1761,23.212,36200.0
2005-09-30 13:35:00,32.29,32.31,32.29,32.31,12200.0,23.212,23.2264,23.212,23.2264,12200.0
2005-09-30 13:40:00,32.31,32.31,32.27,32.29,31200.0,23.2264,23.2264,23.1976,23.212,31200.0
2005-09-30 13:45:00,32.3,32.3,32.24,32.25,51400.0,23.2192,23.2192,23.1761,23.1833,51400.0
2005-09-30 13:50:00,32.25,32.25,32.23,32.23,26800.0,23.1833,23.1833,23.1689,23.1689,26800.0
2005-09-30 13:55:00,32.23,32.26,32.23,32.23,37200.0,23.1689,23.1904,23.1689,23.1689,37200.0
2005-09-30 14:00:00,32.22,32.25,32.22,32.24,37200.0,23.1617,23.1833,23.1617,23.1761,37200.0
2005-09-30 14:05:00,32.24,32.3,32.23,32.28,50200.0,23.1761,23.2192,23.1689,23.2048,50200.0
2005-09-30 14:10:00,32.29,32.3,32.25,32.26,36200.0,23.212,23.2192,23.1833,23.1904,36200.0
2005-09-30 14:15:00,32.26,32.3,32.26,32.3,43200.0,23.1904,23.2192,23.1904,23.2192,43200.0
2005-09-30 14:20:00,32.3,32.37,32.3,32.37,74600.0,23.2192,23.2695,23.2192,23.2695,74600.0
2005-09-30 14:25:00,32.37,32.38,32.33,32.38,46200.0,23.2695,23.2767,23.2408,23.2767,46200.0
2005-09-30 14:30:00,32.38,32.43,32.37,32.43,54000.0,23.2767,23.3127,23.2695,23.3127,54000.0
2005-09-30 14:35:00,32.43,32.48,32.39,32.39,46600.0,23.3127,23.3486,23.2839,23.2839,46600.0
2005-09-30 14:40:00,32.4,32.43,32.38,32.43,47600.0,23.2911,23.3127,23.2767,23.3127,47600.0
2005-09-30 14:45:00,32.43,32.46,32.43,32.45,42200.0,23.3127,23.3342,23.3127,23.327,42200.0
2005-09-30 14:50:00,32.44,32.44,32.34,32.35,47400.0,23.3198,23.3198,23.248,23.2551,47400.0
2005-09-30 14:55:00,32.36,32.37,32.35,32.36,29600.0,23.2623,23.2695,23.2551,23.2623,29600.0
2005-09-30 15:00:00,32.35,32.36,32.31,32.31,28800.0,23.2551,23.2623,23.2264,23.2264,28800.0
2005-09-30 15:05:00,32.31,32.32,32.3,32.3,59600.0,23.2264,23.2336,23.2192,23.2192,59600.0
2005-09-30 15:10:00,32.3,32.31,32.27,32.29,44400.0,23.2192,23.2264,23.1976,23.212,44400.0
2005-09-30 15:15:00,32.29,32.29,32.23,32.26,67800.0,23.212,23.212,23.1689,23.1904,67800.0
2005-09-30 15:20:00,32.26,32.27,32.19,32.22,56000.0,23.1904,23.1976,23.1401,23.1617,56000.0
2005-09-30 15:25:00,32.22,32.22,32.18,32.22,99800.0,23.1617,23.1617,23.1329,23.1617,99800.0
2005-09-30 15:30:00,32.23,32.23,32.16,32.22,161800.0,23.1689,23.1689,23.1186,23.1617,161800.0
2005-09-30 15:35:00,32.22,32.29,32.21,32.26,82200.0,23.1617,23.212,23.1545,23.1904,82200.0
2005-09-30 15:40:00,32.24,32.26,32.24,32.24,92400.0,23.1761,23.1904,23.1761,23.1761,92400.0
2005-09-30 15:45:00,32.24,32.25,32.22,32.23,75000.0,23.1761,23.1833,23.1617,23.1689,75000.0
2005-09-30 15:50:00,32.23,32.23,32.21,32.22,91400.0,23.1689,23.1689,23.1545,23.1617,91400.0
2005-09-30 15:55:00,32.22,32.25,32.21,32.24,157800.0,23.1617,23.1833,23.1545,23.1761,157800.0
2005-10-03 09:30:00,32.24,32.35,32.15,32.32,128600.0,23.1761,23.2551,23.1114,23.2336,128600.0
2005-10-03 09:35:00,32.32,32.49,32.27,32.49,106000.0,23.2336,23.3558,23.1976,23.3558,106000.0
2005-10-03 09:40:00,32.49,32.5,32.43,32.49,127400.0,23.3558,23.363,23.3127,23.3558,127400.0
2005-10-03 09:45:00,32.49,32.6,32.43,32.58,219200.0,23.3558,23.4349,23.3127,23.4205,219200.0
2005-10-03 09:50:00,32.57,32.57,32.36,32.47,97400.0,23.4133,23.4133,23.2623,23.3414,97400.0
2005-10-03 09:55:00,32.48,32.49,32.37,32.45,70000.0,23.3486,23.3558,23.2695,23.327,70000.0
2005-10-03 10:00:00,32.45,32.47,32.32,32.35,143600.0,23.327,23.3414,23.2336,23.2551,143600.0
2005-10-03 10:05:00,32.32,32.45,32.28,32.45,77200.0,23.2336,23.327,23.2048,23.327,77200.0
2005-10-03 10:10:00,32.44,32.44,32.29,32.32,139600.0,23.3198,23.3198,23.212,23.2336,139600.0
2005-10-03 10:15:00,32.32,32.33,32.25,32.3,103200.0,23.2336,23.2408,23.1833,23.2192,103200.0
2005-10-03 10:20:00,32.3,32.4,32.26,32.27,101000.0,23.2192,23.2911,23.1904,23.1976,101000.0
2005-10-03 10:25:00,32.27,32.35,32.26,32.32,99400.0,23.1976,23.2551,23.1904,23.2336,99400.0
2005-10-03 10:30:00,32.32,32.33,32.15,32.21,84400.0,23.2336,23.2408,23.1114,23.1545,84400.0
2005-10-03 10:35:00,32.21,32.26,32.18,32.21,125600.0,23.1545,23.1904,23.1329,23.1545,125600.0
2005-10-03 10:40:00,32.21,32.27,32.18,32.21,128600.0,23.1545,23.1976,23.1329,23.1545,128600.0
2005-10-03 10:45:00,32.21,32.21,32.19,32.21,36800.0,23.1545,23.1545,23.1401,23.1545,36800.0
2005-10-03 10:50:00,32.2,32.3,32.2,32.28,115200.0,23.1473,23.2192,23.1473,23.2048,115200.0
2005-10-03 10:55:00,32.27,32.27,32.21,32.21,106600.0,23.1976,23.1976,23.1545,23.1545,106600.0
2005-10-03 11:00:00,32.21,32.25,32.17,32.19,77600.0,23.1545,23.1833,23.1257,23.1401,77600.0
2005-10-03 11:05:00,32.19,32.19,32.08,32.08,57000.0,23.1401,23.1401,23.061,23.061,57000.0
2005-10-03 11:10:00,32.07,32.1,32.05,32.08,112400.0,23.0539,23.0754,23.0395,23.061,112400.0
2005-10-03 11:15:00,32.06,32.13,32.04,32.12,136600.0,23.0467,23.097,23.0323,23.0898,136600.0
2005-10-03 11:20:00,32.13,32.16,32.1,32.12,55000.0,23.097,23.1186,23.0754,23.0898,55000.0
2005-10-03 11:25:00,32.13,32.25,32.13,32.25,47400.0,23.097,23.1833,23.097,23.1833,47400.0
2005-10-03 11:30:00,32.26,32.27,32.17,32.23,38000.0,23.1904,23.1976,23.1257,23.1689,38000.0
2005-10-03 11:35:00,32.23,32.24,32.19,32.21,33200.0,23.1689,23.1761,23.1401,23.1545,33200.0
2005-10-03 11:40:00,32.19,32.19,32.15,32.15,20600.0,23.1401,23.1401,23.1114,23.1114,20600.0
2005-10-03 11:45:00,32.15,32.17,32.15,32.17,32200.0,23.1114,23.1257,23.1114,23.1257,32200.0
2005-10-03 11:50:00,32.17,32.19,32.15,32.15,38400.0,23.1257,23.1401,23.1114,23.1114,38400.0
2005-10-03 11:55:00,32.16,32.16,32.12,32.13,42000.0,23.1186,23.1186,23.0898,23.097,42000.0
2005-10-03 12:00:00,32.15,32.18,32.15,32.17,151600.0,23.1114,23.1329,23.1114,23.1257,151600.0
2005-10-03 12:05:00,32.17,32.17,32.1,32.1,11400.0,23.1257,23.1257,23.0754,23.0754,11400.0
2005-10-03 12:10:00,32.12,32.15,32.1,32.15,43000.0,23.0898,23.1114,23.0754,23.1114,43000.0
2005-10-03 12:15:00,32.14,32.15,32.06,32.07,27200.0,23.1042,23.1114,23.0467,23.0539,27200.0
2005-10-03 12:20:00,32.06,32.07,32.03,32.03,28200.0,23.0467,23.0539,23.0251,23.0251,28200.0
2005-10-03 12:25:00,32.03,32.03,31.99,31.99,38600.0,23.0251,23.0251,22.9964,22.9964,38600.0
2005-10-03 12:30:00,32.0,32.06,31.99,32.05,24600.0,23.0035,23.0467,22.9964,23.0395,24600.0
2005-10-03 12:35:00,32.05,32.06,32.02,32.02,20400.0,23.0395,23.0467,23.0179,23.0179,20400.0
2005-10-03 12:40:00,32.02,32.05,32.01,32.05,28800.0,23.0179,23.0395,23.0107,23.0395,28800.0
2005-10-03 12:45:00,32.05,32.05,32.01,32.02,42200.0,23.0395,23.0395,23.0107,23.0179,42200.0
2005-10-03 12:50:00,32.02,32.05,32.02,32.05,36800.0,23.0179,23.0395,23.0179,23.0395,36800.0
2005-10-03 12:55:00,32.05,32.12,32.04,32.08,47200.0,23.0395,23.0898,23.0323,23.061,47200.0
2005-10-03 13:00:00,32.07,32.09,32.07,32.08,21400.0,23.0539,23.0682,23.0539,23.061,21400.0
2005-10-03 13:05:00,32.08,32.13,32.08,32.13,59200.0,23.061,23.097,23.061,23.097,59200.0
2005-10-03 13:10:00,32.13,32.18,32.13,32.14,25200.0,23.097,23.1329,23.097,23.1042,25200.0
2005-10-03 13:15:00,32.15,32.15,32.09,32.13,48000.0,23.1114,23.1114,23.0682,23.097,48000.0
2005-10-03 13:20:00,32.13,32.18,32.12,32.13,33200.0,23.097,23.1329,23.0898,23.097,33200.0
2005-10-03 13:25:00,32.13,32.13,32.05,32.05,72200.0,23.097,23.097,23.0395,23.0395,72200.0
2005-10-03 13:30:00,32.05,32.13,32.04,32.12,94600.0,23.0395,23.097,23.0323,23.0898,94600.0
2005-10-03 13:35:00,32.12,32.12,32.06,32.1,38800.0,23.0898,23.0898,23.0467,23.0754,38800.0
2005-10-03 13:40:00,32.1,32.14,32.09,32.11,48800.0,23.0754,23.1042,23.0682,23.0826,48800.0
2005-10-03 13:45:00,32.12,32.18,32.12,32.17,95800.0,23.0898,23.1329,23.0898,23.1257,95800.0
2005-10-03 13:50:00,32.18,32.22,32.18,32.21,67800.0,23.1329,23.1617,23.1329,23.1545,67800.0
2005-10-03 13:55:00,32.21,32.27,32.21,32.21,54600.0,23.1545,23.1976,23.1545,23.1545,54600.0
2005-10-03 14:00:00,32.21,32.22,32.17,32.17,53400.0,23.1545,23.1617,23.1257,23.1257,53400.0
2005-10-03 14:05:00,32.17,32.2,32.16,32.2,24200.0,23.1257,23.1473,23.1186,23.1473,24200.0
2005-10-03 14:10:00,32.19,32.21,32.15,32.16,37400.0,23.1401,23.1545,23.1114,23.1186,37400.0
2005-10-03 14:15:00,32.17,32.19,32.15,32.18,38200.0,23.1257,23.1401,23.1114,23.1329,38200.0
2005-10-03 14:20:00,32.17,32.18,32.06,32.1,136600.0,23.1257,23.1329,23.0467,23.0754,136600.0
2005-10-03 14:25:00,32.1,32.12,32.09,32.11,46600.0,23.0754,23.0898,23.0682,23.0826,46600.0
2005-10-03 14:30:00,32.11,32.12,32.09,32.1,47200.0,23.0826,23.0898,23.0682,23.0754,47200.0
2005-10-03 14:35:00,32.1,32.13,32.1,32.12,47200.0,23.0754,23.097,23.0754,23.0898,47200.0
2005-10-03 14:40:00,32.12,32.22,32.12,32.19,40200.0,23.0898,23.1617,23.0898,23.1401,40200.0
2005-10-03 14:45:00,32.19,32.19,32.12,32.14,64600.0,23.1401,23.1401,23.0898,23.1042,64600.0
2005-10-03 14:50:00,32.13,32.15,32.1,32.11,41800.0,23.097,23.1114,23.0754,23.0826,41800.0
2005-10-03 14:55:00,32.11,32.2,32.1,32.17,42800.0,23.0826,23.1473,23.0754,23.1257,42800.0
2005-10-03 15:00:00,32.17,32.19,32.12,32.17,31600.0,23.1257,23.1401,23.0898,23.1257,31600.0
2005-10-03 15:05:00,32.18,32.24,32.16,32.17,58000.0,23.1329,23.1761,23.1186,23.1257,58000.0
2005-10-03 15:10:00,32.17,32.18,32.1,32.1,49800.0,23.1257,23.1329,23.0754,23.0754,49800.0
2005-10-03 15:15:00,32.1,32.2,32.1,32.19,39600.0,23.0754,23.1473,23.0754,23.1401,39600.0
2005-10-03 15:20:00,32.19,32.19,32.13,32.17,53200.0,23.1401,23.1401,23.097,23.1257,53200.0
2005-10-03 15:25:00,32.18,32.18,32.12,32.15,56200.0,23.1329,23.1329,23.0898,23.1114,56200.0
2005-10-03 15:30:00,32.16,32.19,32.09,32.12,83000.0,23.1186,23.1401,23.0682,23.0898,83000.0
2005-10-03 15:35:00,32.12,32.2,32.12,32.18,60200.0,23.0898,23.1473,23.0898,23.1329,60200.0
2005-10-03 15:40:00,32.17,32.17,32.1,32.1,59200.0,23.1257,23.1257,23.0754,23.0754,59200.0
2005-10-03 15:45:00,32.11,32.12,32.07,32.08,77000.0,23.0826,23.0898,23.0539,23.061,77000.0
2005-10-03 15:50:00,32.07,32.13,32.07,32.12,84400.0,23.0539,23.097,23.0539,23.0898,84400.0
2005-10-03 15:55:00,32.12,32.12,32.03,32.07,168600.0,23.0898,23.0898,23.0251,23.0539,168600.0
2005-10-04 09:30:00,32.1,32.23,32.08,32.17,80400.0,23.0754,23.1689,23.061,23.1257,80400.0
2005-10-04 09:35:00,32.13,32.24,32.13,32.2,57000.0,23.097,23.1761,23.097,23.1473,57000.0
2005-10-04 09:40:00,32.2,32.32,32.2,32.32,190600.0,23.1473,23.2336,23.1473,23.2336,190600.0
2005-10-04 09:45:00,32.32,32.32,32.2,32.29,79800.0,23.2336,23.2336,23.1473,23.212,79800.0
2005-10-04 09:50:00,32.29,32.29,32.13,32.16,125200.0,23.212,23.212,23.097,23.1186,125200.0
2005-10-04 09:55:00,32.15,32.15,31.99,32.06,183400.0,23.1114,23.1114,22.9964,23.0467,183400.0
2005-10-04 10:00:00,32.06,32.1,32.02,32.09,155600.0,23.0467,23.0754,23.0179,23.0682,155600.0
2005-10-04 10:05:00,32.08,32.12,31.98,32.12,170400.0,23.061,23.0898,22.9892,23.0898,170400.0
2005-10-04 10:10:00,32.15,32.34,32.13,32.33,157600.0,23.1114,23.248,23.097,23.2408,157600.0
2005-10-04 10:15:00,32.33,32.4,32.23,32.26,144200.0,23.2408,23.2911,23.1689,23.1904,144200.0
2005-10-04 10:20:00,32.26,32.35,32.26,32.31,78000.0,23.1904,23.2551,23.1904,23.2264,78000.0
2005-10-04 10:25:00,32.31,32.49,32.31,32.41,107600.0,23.2264,23.3558,23.2264,23.2983,107600.0
2005-10-04 10:30:00,32.4,32.41,32.36,32.37,28800.0,23.2911,23.2983,23.2623,23.2695,28800.0
2005-10-04 10:35:00,32.37,32.45,32.37,32.44,28800.0,23.2695,23.327,23.2695,23.3198,28800.0
2005-10-04 10:40:00,32.44,32.48,32.44,32.45,43400.0,23.3198,23.3486,23.3198,23.327,43400.0
2005-10-04 10:45:00,32.45,32.46,32.4,32.41,32800.0,23.327,23.3342,23.2911,23.2983,32800.0
2005-10-04 10:50:00,32.4,32.4,32.31,32.35,50800.0,23.2911,23.2911,23.2264,23.2551,50800.0
2005-10-04 10:55:00,32.35,32.42,32.33,32.42,34400.0,23.2551,23.3055,23.2408,23.3055,34400.0
2005-10-04 11:00:00,32.4,32.41,32.34,32.34,28800.0,23.2911,23.2983,23.248,23.248,28800.0
2005-10-04 11:05:00,32.34,32.35,32.27,32.29,29800.0,23.248,23.2551,23.1976,23.212,29800.0
2005-10-04 11:10:00,32.29,32.35,32.29,32.32,33200.0,23.212,23.2551,23.212,23.2336,33200.0
2005-10-04 11:15:00,32.31,32.33,32.28,32.29,47200.0,23.2264,23.2408,23.2048,23.212,47200.0
2005-10-04 11:20:00,32.29,32.35,32.27,32.35,32200.0,23.212,23.2551,23.1976,23.2551,32200.0
2005-10-04 11:25:00,32.34,32.4,32.3,32.38,139000.0,23.248,23.2911,23.2192,23.2767,139000.0
2005-10-04 11:30:00,32.38,32.41,32.32,32.32,90400.0,23.2767,23.2983,23.2336,23.2336,90400.0
2005-10-04 11:35:00,32.34,32.37,32.32,32.32,104200.0,23.248,23.2695,23.2336,23.2336,104200.0
2005-10-04 11:40:00,32.32,32.32,32.25,32.27,57000.0,23.2336,23.2336,23.1833,23.1976,57000.0
2005-10-04 11:45:00,32.27,32.27,32.21,32.24,30600.0,23.1976,23.1976,23.1545,23.1761,30600.0
2005-10-04 11:50:00,32.25,32.26,32.2,32.21,23400.0,23.1833,23.1904,23.1473,23.1545,23400.0
2005-10-04 11:55:00,32.21,32.29,32.21,32.28,43000.0,23.1545,23.212,23.1545,23.2048,43000.0
2005-10-04 12:00:00,32.29,32.29,32.24,32.26,128200.0,23.212,23.212,23.1761,23.1904,128200.0
2005-10-04 12:05:00,32.26,32.26,32.21,32.22,83800.0,23.1904,23.1904,23.1545,23.1617,83800.0
2005-10-04 12:10:00,32.22,32.24,32.17,32.23,101400.0,23.1617,23.1761,23.1257,23.1689,101400.0
2005-10-04 12:15:00,32.23,32.24,32.22,32.23,54800.0,23.1689,23.1761,23.1617,23.1689,54800.0
2005-10-04 12:20:00,32.23,32.24,32.22,32.22,37000.0,23.1689,23.1761,23.1617,23.1617,37000.0
2005-10-04 12:25:00,32.22,32.24,32.22,32.23,29400.0,23.1617,23.1761,23.1617,23.1689,29400.0
2005-10-04 12:30:00,32.23,32.24,32.22,32.23,32400.0,23.1689,23.1761,23.1617,23.1689,32400.0
2005-10-04 12:35:00,32.22,32.22,32.18,32.18,31600.0,23.1617,23.1617,23.1329,23.1329,31600.0
2005-10-04 12:40:00,32.18,32.24,32.18,32.19,35000.0,23.1329,23.1761,23.1329,23.1401,35000.0
2005-10-04 12:45:00,32.2,32.22,32.15,32.21,41400.0,23.1473,23.1617,23.1114,23.1545,41400.0
2005-10-04 12:50:00,32.21,32.24,32.21,32.22,31000.0,23.1545,23.1761,23.1545,23.1617,31000.0
2005-10-04 12:55:00,32.23,32.24,32.23,32.23,11400.0,23.1689,23.1761,23.1689,23.1689,11400.0
2005-10-04 13:00:00,32.24,32.27,32.23,32.27,60600.0,23.1761,23.1976,23.1689,23.1976,60600.0
2005-10-04 13:05:00,32.26,32.3,32.24,32.26,44600.0,23.1904,23.2192,23.1761,23.1904,44600.0
2005-10-04 13:10:00,32.25,32.32,32.24,32.32,235200.0,23.1833,23.2336,23.1761,23.2336,235200.0
2005-10-04 13:15:00,32.32,32.4,32.32,32.4,57400.0,23.2336,23.2911,23.2336,23.2911,57400.0
2005-10-04 13:20:00,32.4,32.41,32.35,32.37,65000.0,23.2911,23.2983,23.2551,23.2695,65000.0
2005-10-04 13:25:00,32.37,32.39,32.35,32.35,48200.0,23.2695,23.2839,23.2551,23.2551,48200.0
2005-10-04 13:30:00,32.33,32.38,32.32,32.34,78600.0,23.2408,23.2767,23.2336,23.248,78600.0
2005-10-04 13:35:00,32.34,32.35,32.32,32.33,57000.0,23.248,23.2551,23.2336,23.2408,57000.0
2005-10-04 13:40:00,32.33,32.33,32.31,32.32,28200.0,23.2408,23.2408,23.2264,23.2336,28200.0
2005-10-04 13:45:00,32.32,32.35,32.31,32.33,35200.0,23.2336,23.2551,23.2264,23.2408,35200.0
2005-10-04 13:50:00,32.32,32.33,32.28,32.3,31400.0,23.2336,23.2408,23.2048,23.2192,31400.0
2005-10-04 13:55:00,32.31,32.33,32.29,32.33,17200.0,23.2264,23.2408,23.212,23.2408,17200.0
2005-10-04 14:00:00,32.33,32.35,32.31,32.33,57600.0,23.2408,23.2551,23.2264,23.2408,57600.0
2005-10-04 14:05:00,32.34,32.35,32.33,32.34,30400.0,23.248,23.2551,23.2408,23.248,30400.0
2005-10-04 14:10:00,32.34,32.35,32.3,32.31,61800.0,23.248,23.2551,23.2192,23.2264,61800.0
2005-10-04 14:15:00,32.31,32.34,32.31,32.32,19200.0,23.2264,23.248,23.2264,23.2336,19200.0
2005-10-04 14:20:00,32.32,32.37,32.32,32.35,31600.0,23.2336,23.2695,23.2336,23.2551,31600.0
2005-10-04 14:25:00,32.35,32.35,32.23,32.27,133200.0,23.2551,23.2551,23.1689,23.1976,133200.0
2005-10-04 14:30:00,32.27,32.38,32.27,32.32,53800.0,23.1976,23.2767,23.1976,23.2336,53800.0
2005-10-04 14:35:00,32.32,32.35,32.27,32.32,88800.0,23.2336,23.2551,23.1976,23.2336,88800.0
2005-10-04 14:40:00,32.32,32.35,32.27,32.3,147200.0,23.2336,23.2551,23.1976,23.2192,147200.0
2005-10-04 14:45:00,32.3,32.32,32.27,32.3,65600.0,23.2192,23.2336,23.1976,23.2192,65600.0
2005-10-04 14:50:00,32.3,32.31,32.24,32.29,47400.0,23.2192,23.2264,23.1761,23.212,47400.0
2005-10-04 14:55:00,32.29,32.3,32.19,32.19,97600.0,23.212,23.2192,23.1401,23.1401,97600.0
2005-10-04 15:00:00,32.19,32.23,32.14,32.14,107400.0,23.1401,23.1689,23.1042,23.1042,107400.0
2005-10-04 15:05:00,32.14,32.18,32.08,32.08,125800.0,23.1042,23.1329,23.061,23.061,125800.0
2005-10-04 15:10:00,32.09,32.1,32.02,32.02,125400.0,23.0682,23.0754,23.0179,23.0179,125400.0
2005-10-04 15:15:00,32.03,32.03,31.92,31.97,116000.0,23.0251,23.0251,22.946,22.982,116000.0
2005-10-04 15:20:00,31.97,31.98,31.93,31.98,142200.0,22.982,22.9892,22.9532,22.9892,142200.0
2005-10-04 15:25:00,31.98,32.0,31.92,31.98,107600.0,22.9892,23.0035,22.946,22.9892,107600.0
2005-10-04 15:30:00,31.98,32.0,31.96,31.99,97600.0,22.9892,23.0035,22.9748,22.9964,97600.0
2005-10-04 15:35:00,31.99,32.02,31.96,31.99,97800.0,22.9964,23.0179,22.9748,22.9964,97800.0
2005-10-04 15:40:00,32.0,32.0,31.97,31.97,71800.0,23.0035,23.0035,22.982,22.982,71800.0
2005-10-04 15:45:00,31.97,31.97,31.86,31.86,163600.0,22.982,22.982,22.9029,22.9029,163600.0
2005-10-04 15:50:00,31.85,31.86,31.79,31.81,241600.0,22.8957,22.9029,22.8526,22.867,241600.0
2005-10-04 15:55:00,31.81,31.83,31.81,31.81,163000.0,22.867,22.8813,22.867,22.867,163000.0
2005-10-05 09:30:00,31.7,31.72,31.64,31.7,104000.0,22.7879,22.8023,22.7448,22.7879,104000.0
2005-10-05 09:35:00,31.7,31.73,31.56,31.57,112800.0,22.7879,22.8094,22.6872,22.6944,112800.0
2005-10-05 09:40:00,31.56,31.62,31.53,31.55,199600.0,22.6872,22.7304,22.6657,22.6801,199600.0
2005-10-05 09:45:00,31.55,31.61,31.51,31.61,139600.0,22.6801,22.7232,22.6513,22.7232,139600.0
2005-10-05 09:50:00,31.61,31.61,31.53,31.53,78000.0,22.7232,22.7232,22.6657,22.6657,78000.0
2005-10-05 09:55:00,31.54,31.58,31.5,31.54,125400.0,22.6729,22.7016,22.6441,22.6729,125400.0
2005-10-05 10:00:00,31.52,31.53,31.41,31.46,118600.0,22.6585,22.6657,22.5794,22.6154,118600.0
2005-10-05 10:05:00,31.45,31.45,31.26,31.42,149200.0,22.6082,22.6082,22.4716,22.5866,149200.0
2005-10-05 10:10:00,31.41,31.45,31.33,31.42,153600.0,22.5794,22.6082,22.5219,22.5866,153600.0
2005-10-05 10:15:00,31.42,31.42,31.25,31.25,136200.0,22.5866,22.5866,22.4644,22.4644,136200.0
2005-10-05 10:20:00,31.25,31.36,31.21,31.36,227600.0,22.4644,22.5435,22.4356,22.5435,227600.0
2005-10-05 10:25:00,31.36,31.39,31.3,31.37,90400.0,22.5435,22.565,22.5003,22.5507,90400.0
2005-10-05 10:30:00,31.36,31.36,31.24,31.31,159800.0,22.5435,22.5435,22.4572,22.5075,159800.0
2005-10-05 10:35:00,31.32,31.36,31.32,31.36,94400.0,22.5147,22.5435,22.5147,22.5435,94400.0
2005-10-05 10:40:00,31.36,31.46,31.36,31.41,119000.0,22.5435,22.6154,22.5435,22.5794,119000.0
2005-10-05 10:45:00,31.43,31.45,31.4,31.4,98400.0,22.5938,22.6082,22.5722,22.5722,98400.0
2005-10-05 10:50:00,31.4,31.4,31.3,31.32,134800.0,22.5722,22.5722,22.5003,22.5147,134800.0
2005-10-05 10:55:00,31.33,31.38,31.32,31.37,45200.0,22.5219,22.5578,22.5147,22.5507,45200.0
2005-10-05 11:00:00,31.36,31.38,31.35,31.35,99200.0,22.5435,22.5578,22.5363,22.5363,99200.0
2005-10-05 11:05:00,31.36,31.5,31.36,31.5,72600.0,22.5435,22.6441,22.5435,22.6441,72600.0
2005-10-05 11:10:00,31.5,31.53,31.47,31.49,55800.0,22.6441,22.6657,22.6225,22.6369,55800.0
2005-10-05 11:15:00,31.48,31.6,31.48,31.59,92600.0,22.6297,22.716,22.6297,22.7088,92600.0
2005-10-05 11:20:00,31.59,31.61,31.46,31.46,74600.0,22.7088,22.7232,22.6154,22.6154,74600.0
2005-10-05 11:25:00,31.46,31.5,31.42,31.42,59000.0,22.6154,22.6441,22.5866,22.5866,59000.0
2005-10-05 11:30:00,31.43,31.43,31.25,31.29,139000.0,22.5938,22.5938,22.4644,22.4931,139000.0
2005-10-05 11:35:00,31.29,31.41,31.29,31.38,63600.0,22.4931,22.5794,22.4931,22.5578,63600.0
2005-10-05 11:40:00,31.38,31.42,31.36,31.4,90400.0,22.5578,22.5866,22.5435,22.5722,90400.0
2005-10-05 11:45:00,31.4,31.4,31.36,31.36,66600.0,22.5722,22.5722,22.5435,22.5435,66600.0
2005-10-05 11:50:00,31.36,31.38,31.28,31.34,91200.0,22.5435,22.5578,22.486,22.5291,91200.0
2005-10-05 11:55:00,31.34,31.43,31.32,31.43,45200.0,22.5291,22.5938,22.5147,22.5938,45200.0
2005-10-05 12:00:00,31.42,31.42,31.31,31.35,63200.0,22.5866,22.5866,22.5075,22.5363,63200.0
2005-10-05 12:05:00,31.34,31.38,31.34,31.38,51000.0,22.5291,22.5578,22.5291,22.5578,51000.0
2005-10-05 12:10:00,31.38,31.4,31.36,31.36,32200.0,22.5578,22.5722,22.5435,22.5435,32200.0
2005-10-05 12:15:00,31.35,31.43,31.35,31.41,44800.0,22.5363,22.5938,22.5363,22.5794,44800.0
2005-10-05 12:20:00,31.41,31.41,31.33,31.37,26400.0,22.5794,22.5794,22.5219,22.5507,26400.0
2005-10-05 12:25:00,31.38,31.39,31.35,31.36,22000.0,22.5578,22.565,22.5363,22.5435,22000.0
2005-10-05 12:30:00,31.36,31.44,31.36,31.43,48800.0,22.5435,22.601,22.5435,22.5938,48800.0
2005-10-05 12:35:00,31.42,31.43,31.4,31.41,71200.0,22.5866,22.5938,22.5722,22.5794,71200.0
2005-10-05 12:40:00,31.4,31.45,31.4,31.45,69200.0,22.5722,22.6082,22.5722,22.6082,69200.0
2005-10-05 12:45:00,31.45,31.49,31.45,31.49,151000.0,22.6082,22.6369,22.6082,22.6369,151000.0
2005-10-05 12:50:00,31.48,31.49,31.43,31.43,23000.0,22.6297,22.6369,22.5938,22.5938,23000.0
2005-10-05 12:55:00,31.43,31.43,31.4,31.4,42200.0,22.5938,22.5938,22.5722,22.5722,42200.0
2005-10-05 13:00:00,31.4,31.41,31.38,31.39,124400.0,22.5722,22.5794,22.5578,22.565,124400.0
2005-10-05 13:05:00,31.39,31.41,31.38,31.41,21000.0,22.565,22.5794,22.5578,22.5794,21000.0
2005-10-05 13:10:00,31.42,31.43,31.4,31.41,37200.0,22.5866,22.5938,22.5722,22.5794,37200.0
2005-10-05 13:15:00,31.41,31.41,31.4,31.41,45800.0,22.5794,22.5794,22.5722,22.5794,45800.0
2005-10-05 13:20:00,31.41,31.47,31.41,31.45,78000.0,22.5794,22.6225,22.5794,22.6082,78000.0
2005-10-05 13:25:00,31.45,31.45,31.38,31.39,70200.0,22.6082,22.6082,22.5578,22.565,70200.0
2005-10-05 13:30:00,31.39,31.43,31.38,31.42,49600.0,22.565,22.5938,22.5578,22.5866,49600.0
2005-10-05 13:35:00,31.41,31.46,31.41,31.44,59600.0,22.5794,22.6154,22.5794,22.601,59600.0
2005-10-05 13:40:00,31.43,31.47,31.43,31.47,27400.0,22.5938,22.6225,22.5938,22.6225,27400.0
2005-10-05 13:45:00,31.47,31.52,31.44,31.44,86800.0,22.6225,22.6585,22.601,22.601,86800.0
2005-10-05 13:50:00,31.45,31.5,31.43,31.48,38600.0,22.6082,22.6441,22.5938,22.6297,38600.0
2005-10-05 13:55:00,31.48,31.5,31.47,31.49,31600.0,22.6297,22.6441,22.6225,22.6369,31600.0
2005-10-05 14:00:00,31.5,31.54,31.48,31.53,57400.0,22.6441,22.6729,22.6297,22.6657,57400.0
2005-10-05 14:05:00,31.53,31.54,31.5,31.54,55200.0,22.6657,22.6729,22.6441,22.6729,55200.0
2005-10-05 14:10:00,31.54,31.62,31.54,31.62,68600.0,22.6729,22.7304,22.6729,22.7304,68600.0
2005-10-05 14:15:00,31.62,31.66,31.56,31.58,73200.0,22.7304,22.7591,22.6872,22.7016,73200.0
2005-10-05 14:20:00,31.58,31.65,31.57,31.65,98200.0,22.7016,22.7519,22.6944,22.7519,98200.0
2005-10-05 14:25:00,31.65,31.67,31.6,31.6,83400.0,22.7519,22.7663,22.716,22.716,83400.0
2005-10-05 14:30:00,31.6,31.66,31.6,31.61,87000.0,22.716,22.7591,22.716,22.7232,87000.0
2005-10-05 14:35:00,31.61,31.66,31.56,31.56,117000.0,22.7232,22.7591,22.6872,22.6872,117000.0
2005-10-05 14:40:00,31.55,31.64,31.55,31.62,113000.0,22.6801,22.7448,22.6801,22.7304,113000.0
2005-10-05 14:45:00,31.62,31.65,31.54,31.57,63000.0,22.7304,22.7519,22.6729,22.6944,63000.0
2005-10-05 14:50:00,31.57,31.66,31.55,31.63,67000.0,22.6944,22.7591,22.6801,22.7376,67000.0
2005-10-05 14:55:00,31.63,31.66,31.59,31.6,100800.0,22.7376,22.7591,22.7088,22.716,100800.0
2005-10-05 15:00:00,31.58,31.61,31.55,31.58,102600.0,22.7016,22.7232,22.6801,22.7016,102600.0
2005-10-05 15:05:00,31.57,31.63,31.57,31.61,69600.0,22.6944,22.7376,22.6944,22.7232,69600.0
2005-10-05 15:10:00,31.6,31.61,31.54,31.55,58200.0,22.716,22.7232,22.6729,22.6801,58200.0
2005-10-05 15:15:00,31.55,31.55,31.5,31.5,77800.0,22.6801,22.6801,22.6441,22.6441,77800.0
2005-10-05 15:20:00,31.5,31.53,31.46,31.5,210200.0,22.6441,22.6657,22.6154,22.6441,210200.0
2005-10-05 15:25:00,31.5,31.58,31.5,31.56,101800.0,22.6441,22.7016,22.6441,22.6872,101800.0
2005-10-05 15:30:00,31.56,31.56,31.5,31.51,95200.0,22.6872,22.6872,22.6441,22.6513,95200.0
2005-10-05 15:35:00,31.52,31.53,31.45,31.46,128000.0,22.6585,22.6657,22.6082,22.6154,128000.0
2005-10-05 15:40:00,31.47,31.5,31.45,31.46,72600.0,22.6225,22.6441,22.6082,22.6154,72600.0
2005-10-05 15:45:00,31.46,31.46,31.36,31.4,143200.0,22.6154,22.6154,22.5435,22.5722,143200.0
2005-10-05 15:50:00,31.4,31.42,31.38,31.4,180200.0,22.5722,22.5866,22.5578,22.5722,180200.0
2005-10-05 15:55:00,31.4,31.4,31.35,31.35,175200.0,22.5722,22.5722,22.5363,22.5363,175200.0
2005-10-06 09:40:00,31.64,31.95,31.5,31.79,407200.0,22.7448,22.9676,22.6441,22.8526,407200.0
2005-10-06 09:45:00,31.79,31.85,31.67,31.7,163600.0,22.8526,22.8957,22.7663,22.7879,163600.0
2005-10-06 09:50:00,31.67,31.74,31.56,31.72,235600.0,22.7663,22.8166,22.6872,22.8023,235600.0
2005-10-06 09:55:00,31.72,31.77,31.7,31.73,141400.0,22.8023,22.8382,22.7879,22.8094,141400.0
2005-10-06 10:00:00,31.71,31.77,31.62,31.62,113200.0,22.7951,22.8382,22.7304,22.7304,113200.0
2005-10-06 10:05:00,31.62,31.67,31.61,31.62,161200.0,22.7304,22.7663,22.7232,22.7304,161200.0
2005-10-06 10:10:00,31.62,31.84,31.61,31.82,110200.0,22.7304,22.8885,22.7232,22.8741,110200.0
2005-10-06 10:15:00,31.82,31.82,31.67,31.68,101800.0,22.8741,22.8741,22.7663,22.7735,101800.0
2005-10-06 10:20:00,31.68,31.69,31.63,31.64,167400.0,22.7735,22.7807,22.7376,22.7448,167400.0
2005-10-06 10:25:00,31.65,31.65,31.56,31.57,280200.0,22.7519,22.7519,22.6872,22.6944,280200.0
2005-10-06 10:30:00,31.57,31.63,31.5,31.52,98200.0,22.6944,22.7376,22.6441,22.6585,98200.0
2005-10-06 10:35:00,31.53,31.55,31.47,31.53,81000.0,22.6657,22.6801,22.6225,22.6657,81000.0
2005-10-06 10:40:00,31.53,31.62,31.52,31.62,148000.0,22.6657,22.7304,22.6585,22.7304,148000.0
2005-10-06 10:45:00,31.6,31.61,31.52,31.56,131200.0,22.716,22.7232,22.6585,22.6872,131200.0
2005-10-06 10:50:00,31.54,31.55,31.41,31.43,96200.0,22.6729,22.6801,22.5794,22.5938,96200.0
2005-10-06 10:55:00,31.43,31.5,31.42,31.47,91800.0,22.5938,22.6441,22.5866,22.6225,91800.0
2005-10-06 11:00:00,31.48,31.49,31.36,31.36,115800.0,22.6297,22.6369,22.5435,22.5435,115800.0
2005-10-06 11:05:00,31.36,31.49,31.36,31.49,89400.0,22.5435,22.6369,22.5435,22.6369,89400.0
2005-10-06 11:10:00,31.49,31.54,31.49,31.52,158800.0,22.6369,22.6729,22.6369,22.6585,158800.0
2005-10-06 11:15:00,31.53,31.62,31.53,31.6,283800.0,22.6657,22.7304,22.6657,22.716,283800.0
2005-10-06 11:20:00,31.63,31.63,31.52,31.52,142200.0,22.7376,22.7376,22.6585,22.6585,142200.0
2005-10-06 11:25:00,31.52,31.52,31.4,31.4,120600.0,22.6585,22.6585,22.5722,22.5722,120600.0
2005-10-06 11:30:00,31.4,31.46,31.4,31.44,98400.0,22.5722,22.6154,22.5722,22.601,98400.0
2005-10-06 11:35:00,31.44,31.44,31.4,31.4,100000.0,22.601,22.601,22.5722,22.5722,100000.0
2005-10-06 11:40:00,31.4,31.43,31.38,31.41,64800.0,22.5722,22.5938,22.5578,22.5794,64800.0
2005-10-06 11:45:00,31.41,31.43,31.36,31.36,63000.0,22.5794,22.5938,22.5435,22.5435,63000.0
2005-10-06 11:50:00,31.37,31.39,31.36,31.36,45400.0,22.5507,22.565,22.5435,22.5435,45400.0
2005-10-06 11:55:00,31.39,31.43,31.38,31.41,29800.0,22.565,22.5938,22.5578,22.5794,29800.0
2005-10-06 12:00:00,31.41,31.43,31.36,31.4,91400.0,22.5794,22.5938,22.5435,22.5722,91400.0
2005-10-06 12:05:00,31.4,31.45,31.4,31.45,50400.0,22.5722,22.6082,22.5722,22.6082,50400.0
2005-10-06 12:10:00,31.45,31.46,31.39,31.41,41000.0,22.6082,22.6154,22.565,22.5794,41000.0
2005-10-06 12:15:00,31.42,31.43,31.4,31.4,29000.0,22.5866,22.5938,22.5722,22.5722,29000.0
2005-10-06 12:20:00,31.4,31.47,31.39,31.45,89400.0,22.5722,22.6225,22.565,22.6082,89400.0
2005-10-06 12:25:00,31.45,31.47,31.37,31.4,66800.0,22.6082,22.6225,22.5507,22.5722,66800.0
2005-10-06 12:30:00,31.39,31.44,31.37,31.4,104600.0,22.565,22.601,22.5507,22.5722,104600.0
2005-10-06 12:35:00,31.4,31.45,31.39,31.4,79400.0,22.5722,22.6082,22.565,22.5722,79400.0
2005-10-06 12:40:00,31.4,31.49,31.39,31.48,167000.0,22.5722,22.6369,22.565,22.6297,167000.0
2005-10-06 12:45:00,31.47,31.55,31.46,31.53,55200.0,22.6225,22.6801,22.6154,22.6657,55200.0
2005-10-06 12:50:00,31.53,31.53,31.49,31.5,34800.0,22.6657,22.6657,22.6369,22.6441,34800.0
2005-10-06 12:55:00,31.49,31.49,31.42,31.45,49800.0,22.6369,22.6369,22.5866,22.6082,49800.0
2005-10-06 13:00:00,31.45,31.54,31.43,31.49,66800.0,22.6082,22.6729,22.5938,22.6369,66800.0
2005-10-06 13:05:00,31.5,31.52,31.49,31.5,73000.0,22.6441,22.6585,22.6369,22.6441,73000.0
2005-10-06 13:10:00,31.48,31.53,31.47,31.52,39200.0,22.6297,22.6657,22.6225,22.6585,39200.0
2005-10-06 13:15:00,31.52,31.56,31.47,31.54,72400.0,22.6585,22.6872,22.6225,22.6729,72400.0
2005-10-06 13:20:00,31.53,31.53,31.43,31.46,47600.0,22.6657,22.6657,22.5938,22.6154,47600.0
2005-10-06 13:25:00,31.46,31.47,31.43,31.44,54200.0,22.6154,22.6225,22.5938,22.601,54200.0
2005-10-06 13:30:00,31.44,31.45,31.41,31.42,164200.0,22.601,22.6082,22.5794,22.5866,164200.0
2005-10-06 13:35:00,31.42,31.45,31.42,31.45,128800.0,22.5866,22.6082,22.5866,22.6082,128800.0
2005-10-06 13:40:00,31.45,31.47,31.42,31.43,100200.0,22.6082,22.6225,22.5866,22.5938,100200.0
2005-10-06 13:45:00,31.44,31.45,31.41,31.42,44600.0,22.601,22.6082,22.5794,22.5866,44600.0
2005-10-06 13:50:00,31.42,31.42,31.32,31.32,116200.0,22.5866,22.5866,22.5147,22.5147,116200.0
2005-10-06 13:55:00,31.32,31.33,31.13,31.16,144600.0,22.5147,22.5219,22.3781,22.3997,144600.0
2005-10-06 14:00:00,31.16,31.18,31.07,31.08,122000.0,22.3997,22.4141,22.335,22.3422,122000.0
2005-10-06 14:05:00,31.08,31.19,31.08,31.14,109200.0,22.3422,22.4213,22.3422,22.3853,109200.0
2005-10-06 14:10:00,31.14,31.25,31.13,31.23,92600.0,22.3853,22.4644,22.3781,22.45,92600.0
2005-10-06 14:15:00,31.24,31.24,31.18,31.22,73600.0,22.4572,22.4572,22.4141,22.4428,73600.0
2005-10-06 14:20:00,31.21,31.21,31.15,31.17,92400.0,22.4356,22.4356,22.3925,22.4069,92400.0
2005-10-06 14:25:00,31.17,31.24,31.16,31.24,66400.0,22.4069,22.4572,22.3997,22.4572,66400.0
2005-10-06 14:30:00,31.24,31.27,31.24,31.26,74400.0,22.4572,22.4788,22.4572,22.4716,74400.0
2005-10-06 14:35:00,31.25,31.28,31.18,31.28,62800.0,22.4644,22.486,22.4141,22.486,62800.0
2005-10-06 14:40:00,31.28,31.29,31.19,31.24,91600.0,22.486,22.4931,22.4213,22.4572,91600.0
2005-10-06 14:45:00,31.25,31.3,31.24,31.27,71000.0,22.4644,22.5003,22.4572,22.4788,71000.0
2005-10-06 14:50:00,31.26,31.28,31.16,31.27,104800.0,22.4716,22.486,22.3997,22.4788,104800.0
2005-10-06 14:55:00,31.27,31.27,31.24,31.25,63200.0,22.4788,22.4788,22.4572,22.4644,63200.0
2005-10-06 15:00:00,31.25,31.27,31.19,31.24,62200.0,22.4644,22.4788,22.4213,22.4572,62200.0
2005-10-06 15:05:00,31.24,31.24,31.09,31.09,124800.0,22.4572,22.4572,22.3494,22.3494,124800.0
2005-10-06 15:10:00,31.06,31.15,31.06,31.09,167600.0,22.3278,22.3925,22.3278,22.3494,167600.0
2005-10-06 15:15:00,31.09,31.09,30.9,30.95,346800.0,22.3494,22.3494,22.2128,22.2487,346800.0
2005-10-06 15:20:00,30.93,30.98,30.89,30.89,273200.0,22.2344,22.2703,22.2056,22.2056,273200.0
2005-10-06 15:25:00,30.89,30.9,30.86,30.86,214000.0,22.2056,22.2128,22.184,22.184,214000.0
2005-10-06 15:30:00,30.86,30.86,30.7,30.71,220600.0,22.184,22.184,22.069,22.0762,220600.0
2005-10-06 15:35:00,30.71,30.75,30.6,30.75,222600.0,22.0762,22.105,21.9971,22.105,222600.0
2005-10-06 15:40:00,30.75,30.93,30.74,30.93,170600.0,22.105,22.2344,22.0978,22.2344,170600.0
2005-10-06 15:45:00,30.99,31.21,30.94,31.21,280200.0,22.2775,22.4356,22.2415,22.4356,280200.0
2005-10-06 15:50:00,31.21,31.32,31.21,31.23,237400.0,22.4356,22.5147,22.4356,22.45,237400.0
2005-10-06 15:55:00,31.23,31.29,31.23,31.25,434400.0,22.45,22.4931,22.45,22.4644,434400.0
2005-10-07 09:30:00,31.53,31.58,31.38,31.41,131200.0,22.6657,22.7016,22.5578,22.5794,131200.0
2005-10-07 09:35:00,31.4,31.48,31.35,31.48,126200.0,22.5722,22.6297,22.5363,22.6297,126200.0
2005-10-07 09:40:00,31.48,31.63,31.44,31.57,137200.0,22.6297,22.7376,22.601,22.6944,137200.0
2005-10-07 09:45:00,31.57,31.61,31.47,31.57,99800.0,22.6944,22.7232,22.6225,22.6944,99800.0
2005-10-07 09:50:00,31.59,31.59,31.4,31.44,94600.0,22.7088,22.7088,22.5722,22.601,94600.0
2005-10-07 09:55:00,31.46,31.65,31.46,31.63,152400.0,22.6154,22.7519,22.6154,22.7376,152400.0
2005-10-07 10:00:00,31.63,31.73,31.52,31.73,121400.0,22.7376,22.8094,22.6585,22.8094,121400.0
2005-10-07 10:05:00,31.74,31.75,31.58,31.61,180600.0,22.8166,22.8238,22.7016,22.7232,180600.0
2005-10-07 10:10:00,31.62,31.73,31.56,31.68,77800.0,22.7304,22.8094,22.6872,22.7735,77800.0
2005-10-07 10:15:00,31.66,31.69,31.52,31.54,79400.0,22.7591,22.7807,22.6585,22.6729,79400.0
2005-10-07 10:20:00,31.53,31.65,31.4,31.61,150400.0,22.6657,22.7519,22.5722,22.7232,150400.0
2005-10-07 10:25:00,31.63,31.65,31.46,31.48,107800.0,22.7376,22.7519,22.6154,22.6297,107800.0
2005-10-07 10:30:00,31.48,31.53,31.38,31.45,95000.0,22.6297,22.6657,22.5578,22.6082,95000.0
2005-10-07 10:35:00,31.46,31.52,31.44,31.48,63800.0,22.6154,22.6585,22.601,22.6297,63800.0
2005-10-07 10:40:00,31.48,31.49,31.33,31.34,67800.0,22.6297,22.6369,22.5219,22.5291,67800.0
2005-10-07 10:45:00,31.33,31.33,31.1,31.13,206200.0,22.5219,22.5219,22.3566,22.3781,206200.0
2005-10-07 10:50:00,31.13,31.27,31.12,31.19,111800.0,22.3781,22.4788,22.3709,22.4213,111800.0
2005-10-07 10:55:00,31.19,31.25,31.14,31.23,88600.0,22.4213,22.4644,22.3853,22.45,88600.0
2005-10-07 11:00:00,31.23,31.24,31.13,31.17,124400.0,22.45,22.4572,22.3781,22.4069,124400.0
2005-10-07 11:05:00,31.18,31.27,31.18,31.26,134400.0,22.4141,22.4788,22.4141,22.4716,134400.0
2005-10-07 11:10:00,31.25,31.25,31.17,31.17,70200.0,22.4644,22.4644,22.4069,22.4069,70200.0
2005-10-07 11:15:00,31.17,31.2,31.17,31.18,68000.0,22.4069,22.4285,22.4069,22.4141,68000.0
2005-10-07 11:20:00,31.18,31.26,31.18,31.21,61000.0,22.4141,22.4716,22.4141,22.4356,61000.0
2005-10-07 11:25:00,31.21,31.34,31.18,31.25,85400.0,22.4356,22.5291,22.4141,22.4644,85400.0
2005-10-07 11:30:00,31.24,31.28,31.21,31.25,67200.0,22.4572,22.486,22.4356,22.4644,67200.0
2005-10-07 11:35:00,31.24,31.31,31.22,31.3,62600.0,22.4572,22.5075,22.4428,22.5003,62600.0
2005-10-07 11:40:00,31.31,31.32,31.3,31.32,22600.0,22.5075,22.5147,22.5003,22.5147,22600.0
2005-10-07 11:45:00,31.31,31.31,31.25,31.27,66200.0,22.5075,22.5075,22.4644,22.4788,66200.0
2005-10-07 11:50:00,31.27,31.46,31.26,31.46,77400.0,22.4788,22.6154,22.4716,22.6154,77400.0
2005-10-07 11:55:00,31.46,31.49,31.36,31.4,111800.0,22.6154,22.6369,22.5435,22.5722,111800.0
2005-10-07 12:00:00,31.41,31.43,31.36,31.42,31600.0,22.5794,22.5938,22.5435,22.5866,31600.0
2005-10-07 12:05:00,31.42,31.42,31.33,31.38,77000.0,22.5866,22.5866,22.5219,22.5578,77000.0
2005-10-07 12:10:00,31.38,31.39,31.33,31.33,29800.0,22.5578,22.565,22.5219,22.5219,29800.0
2005-10-07 12:15:00,31.34,31.36,31.33,31.35,24400.0,22.5291,22.5435,22.5219,22.5363,24400.0
2005-10-07 12:20:00,31.35,31.35,31.28,31.29,34600.0,22.5363,22.5363,22.486,22.4931,34600.0
2005-10-07 12:25:00,31.3,31.35,31.3,31.35,35200.0,22.5003,22.5363,22.5003,22.5363,35200.0
2005-10-07 12:30:00,31.35,31.36,31.34,31.34,24800.0,22.5363,22.5435,22.5291,22.5291,24800.0
2005-10-07 12:35:00,31.33,31.33,31.31,31.31,26000.0,22.5219,22.5219,22.5075,22.5075,26000.0
2005-10-07 12:40:00,31.32,31.34,31.31,31.33,31800.0,22.5147,22.5291,22.5075,22.5219,31800.0
2005-10-07 12:45:00,31.32,31.34,31.31,31.32,23200.0,22.5147,22.5291,22.5075,22.5147,23200.0
2005-10-07 12:50:00,31.32,31.32,31.2,31.2,51000.0,22.5147,22.5147,22.4285,22.4285,51000.0
2005-10-07 12:55:00,31.2,31.21,31.15,31.17,41600.0,22.4285,22.4356,22.3925,22.4069,41600.0
2005-10-07 13:00:00,31.17,31.18,31.11,31.13,68200.0,22.4069,22.4141,22.3638,22.3781,68200.0
2005-10-07 13:05:00,31.13,31.16,31.12,31.14,89200.0,22.3781,22.3997,22.3709,22.3853,89200.0
2005-10-07 13:10:00,31.13,31.19,31.11,31.12,96400.0,22.3781,22.4213,22.3638,22.3709,96400.0
2005-10-07 13:15:00,31.12,31.2,31.12,31.15,76600.0,22.3709,22.4285,22.3709,22.3925,76600.0
2005-10-07 13:20:00,31.15,31.22,31.14,31.21,41800.0,22.3925,22.4428,22.3853,22.4356,41800.0
2005-10-07 13:25:00,31.21,31.25,31.2,31.2,59600.0,22.4356,22.4644,22.4285,22.4285,59600.0
2005-10-07 13:30:00,31.2,31.27,31.2,31.25,60400.0,22.4285,22.4788,22.4285,22.4644,60400.0
2005-10-07 13:35:00,31.26,31.27,31.23,31.26,18400.0,22.4716,22.4788,22.45,22.4716,18400.0
2005-10-07 13:40:00,31.27,31.29,31.27,31.28,25400.0,22.4788,22.4931,22.4788,22.486,25400.0
2005-10-07 13:45:00,31.29,31.34,31.28,31.34,38000.0,22.4931,22.5291,22.486,22.5291,38000.0
2005-10-07 13:50:00,31.34,31.34,31.24,31.24,47800.0,22.5291,22.5291,22.4572,22.4572,47800.0
2005-10-07 13:55:00,31.24,31.27,31.23,31.27,31000.0,22.4572,22.4788,22.45,22.4788,31000.0
2005-10-07 14:00:00,31.27,31.27,31.25,31.27,23000.0,22.4788,22.4788,22.4644,22.4788,23000.0
2005-10-07 14:05:00,31.27,31.27,31.18,31.24,47800.0,22.4788,22.4788,22.4141,22.4572,47800.0
2005-10-07 14:10:00,31.24,31.26,31.22,31.25,23200.0,22.4572,22.4716,22.4428,22.4644,23200.0
2005-10-07 14:15:00,31.25,31.25,31.22,31.25,25400.0,22.4644,22.4644,22.4428,22.4644,25400.0
2005-10-07 14:20:00,31.25,31.25,31.21,31.24,27400.0,22.4644,22.4644,22.4356,22.4572,27400.0
2005-10-07 14:25:00,31.22,31.24,31.18,31.18,26800.0,22.4428,22.4572,22.4141,22.4141,26800.0
2005-10-07 14:30:00,31.18,31.23,31.16,31.22,26600.0,22.4141,22.45,22.3997,22.4428,26600.0
2005-10-07 14:35:00,31.22,31.3,31.2,31.3,43200.0,22.4428,22.5003,22.4285,22.5003,43200.0
2005-10-07 14:40:00,31.3,31.35,31.29,31.35,85400.0,22.5003,22.5363,22.4931,22.5363,85400.0
2005-10-07 14:45:00,31.35,31.37,31.33,31.36,74800.0,22.5363,22.5507,22.5219,22.5435,74800.0
2005-10-07 14:50:00,31.37,31.43,31.37,31.43,159400.0,22.5507,22.5938,22.5507,22.5938,159400.0
2005-10-07 14:55:00,31.43,31.43,31.42,31.43,188200.0,22.5938,22.5938,22.5866,22.5938,188200.0
2005-10-07 15:00:00,31.43,31.5,31.43,31.44,167600.0,22.5938,22.6441,22.5938,22.601,167600.0
2005-10-07 15:05:00,31.44,31.44,31.37,31.43,64600.0,22.601,22.601,22.5507,22.5938,64600.0
2005-10-07 15:10:00,31.44,31.46,31.37,31.39,36800.0,22.601,22.6154,22.5507,22.565,36800.0
2005-10-07 15:15:00,31.39,31.43,31.38,31.39,26000.0,22.565,22.5938,22.5578,22.565,26000.0
2005-10-07 15:20:00,31.39,31.4,31.37,31.39,35000.0,22.565,22.5722,22.5507,22.565,35000.0
2005-10-07 15:25:00,31.39,31.44,31.39,31.43,20600.0,22.565,22.601,22.565,22.5938,20600.0
2005-10-07 15:30:00,31.43,31.43,31.36,31.36,64800.0,22.5938,22.5938,22.5435,22.5435,64800.0
2005-10-07 15:35:00,31.36,31.37,31.33,31.34,73800.0,22.5435,22.5507,22.5219,22.5291,73800.0
2005-10-07 15:40:00,31.33,31.33,31.31,31.32,48200.0,22.5219,22.5219,22.5075,22.5147,48200.0
2005-10-07 15:45:00,31.32,31.4,31.31,31.39,81600.0,22.5147,22.5722,22.5075,22.565,81600.0
2005-10-07 15:50:00,31.39,31.41,31.34,31.37,87800.0,22.565,22.5794,22.5291,22.5507,87800.0
2005-10-07 15:55:00,31.38,31.42,31.36,31.41,99000.0,22.5578,22.5866,22.5435,22.5794,99000.0
2005-10-10 09:30:00,31.31,31.35,31.11,31.13,166000.0,22.5075,22.5363,22.3638,22.3781,166000.0
2005-10-10 09:35:00,31.14,31.25,31.13,31.25,66800.0,22.3853,22.4644,22.3781,22.4644,66800.0
2005-10-10 09:40:00,31.25,31.27,31.2,31.25,72600.0,22.4644,22.4788,22.4285,22.4644,72600.0
2005-10-10 09:45:00,31.25,31.25,31.21,31.21,36800.0,22.4644,22.4644,22.4356,22.4356,36800.0
2005-10-10 09:50:00,31.21,31.22,31.16,31.18,50000.0,22.4356,22.4428,22.3997,22.4141,50000.0
2005-10-10 09:55:00,31.17,31.18,31.09,31.1,70000.0,22.4069,22.4141,22.3494,22.3566,70000.0
2005-10-10 10:00:00,31.11,31.11,30.96,31.1,117400.0,22.3638,22.3638,22.2559,22.3566,117400.0
2005-10-10 10:05:00,31.1,31.1,30.95,31.0,110800.0,22.3566,22.3566,22.2487,22.2847,110800.0
2005-10-10 10:10:00,31.0,31.04,30.9,30.93,93400.0,22.2847,22.3134,22.2128,22.2344,93400.0
2005-10-10 10:15:00,30.93,31.12,30.93,31.06,67800.0,22.2344,22.3709,22.2344,22.3278,67800.0
2005-10-10 10:20:00,31.06,31.11,31.06,31.09,72200.0,22.3278,22.3638,22.3278,22.3494,72200.0
2005-10-10 10:25:00,31.09,31.11,31.04,31.09,46000.0,22.3494,22.3638,22.3134,22.3494,46000.0
2005-10-10 10:30:00,31.09,31.11,31.08,31.11,35600.0,22.3494,22.3638,22.3422,22.3638,35600.0
2005-10-10 10:35:00,31.11,31.14,31.09,31.13,39800.0,22.3638,22.3853,22.3494,22.3781,39800.0
2005-10-10 10:40:00,31.12,31.18,31.11,31.15,40400.0,22.3709,22.4141,22.3638,22.3925,40400.0
2005-10-10 10:45:00,31.15,31.18,31.08,31.09,63400.0,22.3925,22.4141,22.3422,22.3494,63400.0
2005-10-10 10:50:00,31.11,31.18,31.11,31.15,36600.0,22.3638,22.4141,22.3638,22.3925,36600.0
2005-10-10 10:55:00,31.15,31.17,31.12,31.16,48400.0,22.3925,22.4069,22.3709,22.3997,48400.0
2005-10-10 11:00:00,31.16,31.23,31.14,31.23,70800.0,22.3997,22.45,22.3853,22.45,70800.0
2005-10-10 11:05:00,31.24,31.26,31.2,31.23,30000.0,22.4572,22.4716,22.4285,22.45,30000.0
2005-10-10 11:10:00,31.23,31.24,31.17,31.17,46200.0,22.45,22.4572,22.4069,22.4069,46200.0
2005-10-10 11:15:00,31.17,31.2,31.15,31.16,38800.0,22.4069,22.4285,22.3925,22.3997,38800.0
2005-10-10 11:20:00,31.14,31.21,31.14,31.21,27000.0,22.3853,22.4356,22.3853,22.4356,27000.0
2005-10-10 11:25:00,31.2,31.24,31.17,31.17,143400.0,22.4285,22.4572,22.4069,22.4069,143400.0
2005-10-10 11:30:00,31.17,31.22,31.12,31.14,38200.0,22.4069,22.4428,22.3709,22.3853,38200.0
2005-10-10 11:35:00,31.14,31.2,31.14,31.2,45200.0,22.3853,22.4285,22.3853,22.4285,45200.0
2005-10-10 11:40:00,31.2,31.25,31.18,31.24,96200.0,22.4285,22.4644,22.4141,22.4572,96200.0
2005-10-10 11:45:00,31.24,31.24,31.19,31.22,73400.0,22.4572,22.4572,22.4213,22.4428,73400.0
2005-10-10 11:50:00,31.22,31.25,31.18,31.22,55200.0,22.4428,22.4644,22.4141,22.4428,55200.0
2005-10-10 11:55:00,31.22,31.24,31.22,31.22,15600.0,22.4428,22.4572,22.4428,22.4428,15600.0
2005-10-10 12:00:00,31.23,31.3,31.23,31.28,52200.0,22.45,22.5003,22.45,22.486,52200.0
2005-10-10 12:05:00,31.28,31.34,31.28,31.31,30800.0,22.486,22.5291,22.486,22.5075,30800.0
2005-10-10 12:10:00,31.32,31.32,31.28,31.28,30200.0,22.5147,22.5147,22.486,22.486,30200.0
2005-10-10 12:15:00,31.28,31.3,31.26,31.26,16000.0,22.486,22.5003,22.4716,22.4716,16000.0
2005-10-10 12:20:00,31.26,31.35,31.25,31.34,46000.0,22.4716,22.5363,22.4644,22.5291,46000.0
2005-10-10 12:25:00,31.34,31.34,31.27,31.31,15600.0,22.5291,22.5291,22.4788,22.5075,15600.0
2005-10-10 12:30:00,31.3,31.31,31.3,31.31,8800.0,22.5003,22.5075,22.5003,22.5075,8800.0
2005-10-10 12:35:00,31.31,31.34,31.3,31.34,12800.0,22.5075,22.5291,22.5003,22.5291,12800.0
2005-10-10 12:40:00,31.34,31.38,31.34,31.36,13600.0,22.5291,22.5578,22.5291,22.5435,13600.0
2005-10-10 12:45:00,31.36,31.4,31.32,31.35,42600.0,22.5435,22.5722,22.5147,22.5363,42600.0
2005-10-10 12:50:00,31.35,31.44,31.35,31.39,69400.0,22.5363,22.601,22.5363,22.565,69400.0
2005-10-10 12:55:00,31.39,31.39,31.36,31.39,15000.0,22.565,22.565,22.5435,22.565,15000.0
2005-10-10 13:00:00,31.39,31.4,31.38,31.38,23600.0,22.565,22.5722,22.5578,22.5578,23600.0
2005-10-10 13:05:00,31.39,31.4,31.36,31.37,15600.0,22.565,22.5722,22.5435,22.5507,15600.0
2005-10-10 13:10:00,31.37,31.39,31.32,31.34,27800.0,22.5507,22.565,22.5147,22.5291,27800.0
2005-10-10 13:15:00,31.34,31.37,31.32,31.36,40400.0,22.5291,22.5507,22.5147,22.5435,40400.0
2005-10-10 13:20:00,31.36,31.36,31.32,31.33,33400.0,22.5435,22.5435,22.5147,22.5219,33400.0
2005-10-10 13:25:00,31.33,31.33,31.3,31.32,18800.0,22.5219,22.5219,22.5003,22.5147,18800.0
2005-10-10 13:30:00,31.31,31.32,31.29,31.3,30600.0,22.5075,22.5147,22.4931,22.5003,30600.0
2005-10-10 13:35:00,31.3,31.33,31.28,31.3,79000.0,22.5003,22.5219,22.486,22.5003,79000.0
2005-10-10 13:40:00,31.3,31.32,31.25,31.25,35400.0,22.5003,22.5147,22.4644,22.4644,35400.0
2005-10-10 13:45:00,31.25,31.25,31.15,31.19,59800.0,22.4644,22.4644,22.3925,22.4213,59800.0
2005-10-10 13:50:00,31.2,31.2,31.15,31.16,61600.0,22.4285,22.4285,22.3925,22.3997,61600.0
2005-10-10 13:55:00,31.15,31.18,31.14,31.14,53600.0,22.3925,22.4141,22.3853,22.3853,53600.0
2005-10-10 14:00:00,31.14,31.14,31.08,31.11,31800.0,22.3853,22.3853,22.3422,22.3638,31800.0
2005-10-10 14:05:00,31.11,31.14,31.08,31.09,54800.0,22.3638,22.3853,22.3422,22.3494,54800.0
2005-10-10 14:10:00,31.09,31.09,31.05,31.05,98200.0,22.3494,22.3494,22.3206,22.3206,98200.0
2005-10-10 14:15:00,31.05,31.05,30.9,30.9,114000.0,22.3206,22.3206,22.2128,22.2128,114000.0
2005-10-10 14:20:00,30.88,30.88,30.83,30.85,226800.0,22.1984,22.1984,22.1625,22.1769,226800.0
2005-10-10 14:25:00,30.85,30.91,30.84,30.86,125600.0,22.1769,22.22,22.1697,22.184,125600.0
2005-10-10 14:30:00,30.86,30.92,30.85,30.9,55800.0,22.184,22.2272,22.1769,22.2128,55800.0
2005-10-10 14:35:00,30.9,30.9,30.8,30.8,68200.0,22.2128,22.2128,22.1409,22.1409,68200.0
2005-10-10 14:40:00,30.8,30.9,30.73,30.84,139200.0,22.1409,22.2128,22.0906,22.1697,139200.0
2005-10-10 14:45:00,30.84,30.84,30.78,30.78,87400.0,22.1697,22.1697,22.1265,22.1265,87400.0
2005-10-10 14:50:00,30.78,30.97,30.77,30.95,101000.0,22.1265,22.2631,22.1193,22.2487,101000.0
2005-10-10 14:55:00,30.96,30.98,30.91,30.96,66600.0,22.2559,22.2703,22.22,22.2559,66600.0
2005-10-10 15:00:00,30.96,30.99,30.95,30.99,98800.0,22.2559,22.2775,22.2487,22.2775,98800.0
2005-10-10 15:05:00,30.99,31.03,30.97,30.98,88800.0,22.2775,22.3062,22.2631,22.2703,88800.0
2005-10-10 15:10:00,30.98,31.0,30.91,30.91,48600.0,22.2703,22.2847,22.22,22.22,48600.0
2005-10-10 15:15:00,30.93,30.99,30.92,30.99,48600.0,22.2344,22.2775,22.2272,22.2775,48600.0
2005-10-10 15:20:00,31.0,31.01,30.99,31.0,42200.0,22.2847,22.2919,22.2775,22.2847,42200.0
2005-10-10 15:25:00,31.0,31.02,30.95,30.96,71600.0,22.2847,22.2991,22.2487,22.2559,71600.0
2005-10-10 15:30:00,30.96,30.98,30.9,30.98,58400.0,22.2559,22.2703,22.2128,22.2703,58400.0
2005-10-10 15:35:00,30.99,31.03,30.95,31.03,64400.0,22.2775,22.3062,22.2487,22.3062,64400.0
2005-10-10 15:40:00,31.02,31.02,30.95,30.98,73800.0,22.2991,22.2991,22.2487,22.2703,73800.0
2005-10-10 15:45:00,30.98,31.02,30.98,31.0,84000.0,22.2703,22.2991,22.2703,22.2847,84000.0
2005-10-10 15:50:00,31.0,31.0,30.93,30.96,193400.0,22.2847,22.2847,22.2344,22.2559,193400.0
2005-10-10 15:55:00,30.96,30.99,30.96,30.96,112800.0,22.2559,22.2775,22.2559,22.2559,112800.0
2005-10-11 09:30:00,30.99,31.03,30.95,30.99,149200.0,22.2775,22.3062,22.2487,22.2775,149200.0
2005-10-11 09:35:00,31.0,31.03,30.89,30.89,95600.0,22.2847,22.3062,22.2056,22.2056,95600.0
2005-10-11 09:40:00,30.89,31.13,30.89,31.13,146000.0,22.2056,22.3781,22.2056,22.3781,146000.0
2005-10-11 09:45:00,31.14,31.25,31.06,31.11,116400.0,22.3853,22.4644,22.3278,22.3638,116400.0
2005-10-11 09:50:00,31.11,31.11,31.0,31.08,132200.0,22.3638,22.3638,22.2847,22.3422,132200.0
2005-10-11 09:55:00,31.09,31.15,31.06,31.15,63600.0,22.3494,22.3925,22.3278,22.3925,63600.0
2005-10-11 10:00:00,31.15,31.15,30.93,31.0,73800.0,22.3925,22.3925,22.2344,22.2847,73800.0
2005-10-11 10:05:00,31.0,31.17,31.0,31.15,65400.0,22.2847,22.4069,22.2847,22.3925,65400.0
2005-10-11 10:10:00,31.15,31.17,31.11,31.11,55000.0,22.3925,22.4069,22.3638,22.3638,55000.0
2005-10-11 10:15:00,31.11,31.16,31.1,31.15,49600.0,22.3638,22.3997,22.3566,22.3925,49600.0
2005-10-11 10:20:00,31.14,31.15,31.06,31.11,45600.0,22.3853,22.3925,22.3278,22.3638,45600.0
2005-10-11 10:25:00,31.13,31.18,31.13,31.18,270000.0,22.3781,22.4141,22.3781,22.4141,270000.0
2005-10-11 10:30:00,31.18,31.2,31.15,31.17,67600.0,22.4141,22.4285,22.3925,22.4069,67600.0
2005-10-11 10:35:00,31.16,31.18,31.11,31.13,43200.0,22.3997,22.4141,22.3638,22.3781,43200.0
2005-10-11 10:40:00,31.13,31.14,31.04,31.07,60600.0,22.3781,22.3853,22.3134,22.335,60600.0
2005-10-11 10:45:00,31.09,31.13,31.09,31.11,29800.0,22.3494,22.3781,22.3494,22.3638,29800.0
2005-10-11 10:50:00,31.12,31.13,31.0,31.06,53000.0,22.3709,22.3781,22.2847,22.3278,53000.0
2005-10-11 10:55:00,31.05,31.15,31.05,31.13,57800.0,22.3206,22.3925,22.3206,22.3781,57800.0
2005-10-11 11:00:00,31.13,31.19,31.09,31.18,165400.0,22.3781,22.4213,22.3494,22.4141,165400.0
2005-10-11 11:05:00,31.18,31.25,31.18,31.25,165200.0,22.4141,22.4644,22.4141,22.4644,165200.0
2005-10-11 11:10:00,31.25,31.25,31.2,31.23,70000.0,22.4644,22.4644,22.4285,22.45,70000.0
2005-10-11 11:15:00,31.23,31.28,31.22,31.25,62400.0,22.45,22.486,22.4428,22.4644,62400.0
2005-10-11 11:20:00,31.25,31.25,31.23,31.23,86400.0,22.4644,22.4644,22.45,22.45,86400.0
2005-10-11 11:25:00,31.23,31.24,31.18,31.18,66400.0,22.45,22.4572,22.4141,22.4141,66400.0
2005-10-11 11:30:00,31.18,31.18,31.14,31.15,168400.0,22.4141,22.4141,22.3853,22.3925,168400.0
2005-10-11 11:35:00,31.14,31.2,31.14,31.18,80200.0,22.3853,22.4285,22.3853,22.4141,80200.0
2005-10-11 11:40:00,31.2,31.2,31.12,31.14,43200.0,22.4285,22.4285,22.3709,22.3853,43200.0
2005-10-11 11:45:00,31.14,31.2,31.14,31.2,43600.0,22.3853,22.4285,22.3853,22.4285,43600.0
2005-10-11 11:50:00,31.2,31.21,31.2,31.21,143000.0,22.4285,22.4356,22.4285,22.4356,143000.0
2005-10-11 11:55:00,31.2,31.21,31.2,31.21,100200.0,22.4285,22.4356,22.4285,22.4356,100200.0
2005-10-11 12:00:00,31.21,31.21,31.2,31.2,71000.0,22.4356,22.4356,22.4285,22.4285,71000.0
2005-10-11 12:05:00,31.2,31.21,31.17,31.18,47000.0,22.4285,22.4356,22.4069,22.4141,47000.0
2005-10-11 12:10:00,31.18,31.18,31.13,31.13,33200.0,22.4141,22.4141,22.3781,22.3781,33200.0
2005-10-11 12:15:00,31.12,31.14,31.0,31.04,37600.0,22.3709,22.3853,22.2847,22.3134,37600.0
2005-10-11 12:20:00,31.0,31.08,31.0,31.08,50800.0,22.2847,22.3422,22.2847,22.3422,50800.0
2005-10-11 12:25:00,31.08,31.13,31.06,31.11,71600.0,22.3422,22.3781,22.3278,22.3638,71600.0
2005-10-11 12:30:00,31.1,31.13,31.1,31.13,19800.0,22.3566,22.3781,22.3566,22.3781,19800.0
2005-10-11 12:35:00,31.13,31.18,31.11,31.18,36600.0,22.3781,22.4141,22.3638,22.4141,36600.0
2005-10-11 12:40:00,31.17,31.18,31.14,31.16,18200.0,22.4069,22.4141,22.3853,22.3997,18200.0
2005-10-11 12:45:00,31.17,31.18,31.15,31.16,15200.0,22.4069,22.4141,22.3925,22.3997,15200.0
2005-10-11 12:50:00,31.16,31.16,31.11,31.13,27200.0,22.3997,22.3997,22.3638,22.3781,27200.0
2005-10-11 12:55:00,31.14,31.16,31.13,31.14,18400.0,22.3853,22.3997,22.3781,22.3853,18400.0
2005-10-11 13:00:00,31.14,31.14,31.1,31.11,29800.0,22.3853,22.3853,22.3566,22.3638,29800.0
2005-10-11 13:05:00,31.1,31.12,31.08,31.1,31800.0,22.3566,22.3709,22.3422,22.3566,31800.0
2005-10-11 13:10:00,31.11,31.16,31.1,31.15,32600.0,22.3638,22.3997,22.3566,22.3925,32600.0
2005-10-11 13:15:00,31.13,31.13,31.09,31.11,12400.0,22.3781,22.3781,22.3494,22.3638,12400.0
2005-10-11 13:20:00,31.11,31.11,31.09,31.1,16200.0,22.3638,22.3638,22.3494,22.3566,16200.0
2005-10-11 13:25:00,31.1,31.13,31.1,31.11,21800.0,22.3566,22.3781,22.3566,22.3638,21800.0
2005-10-11 13:30:00,31.11,31.11,31.04,31.1,82800.0,22.3638,22.3638,22.3134,22.3566,82800.0
2005-10-11 13:35:00,31.11,31.13,31.0,31.0,88000.0,22.3638,22.3781,22.2847,22.2847,88000.0
2005-10-11 13:40:00,31.0,31.08,31.0,31.07,101400.0,22.2847,22.3422,22.2847,22.335,101400.0
2005-10-11 13:45:00,31.08,31.08,31.03,31.07,77200.0,22.3422,22.3422,22.3062,22.335,77200.0
2005-10-11 13:50:00,31.06,31.08,31.04,31.04,39000.0,22.3278,22.3422,22.3134,22.3134,39000.0
2005-10-11 13:55:00,31.04,31.05,30.93,30.97,138600.0,22.3134,22.3206,22.2344,22.2631,138600.0
2005-10-11 14:00:00,30.98,30.99,30.88,30.94,157800.0,22.2703,22.2775,22.1984,22.2415,157800.0
2005-10-11 14:05:00,30.95,30.96,30.82,30.88,195600.0,22.2487,22.2559,22.1553,22.1984,195600.0
2005-10-11 14:10:00,30.88,31.08,30.86,31.0,174800.0,22.1984,22.3422,22.184,22.2847,174800.0
2005-10-11 14:15:00,31.0,31.06,30.86,30.86,140800.0,22.2847,22.3278,22.184,22.184,140800.0
2005-10-11 14:20:00,30.88,30.95,30.87,30.91,140400.0,22.1984,22.2487,22.1912,22.22,140400.0
2005-10-11 14:25:00,30.91,30.96,30.85,30.9,135800.0,22.22,22.2559,22.1769,22.2128,135800.0
2005-10-11 14:30:00,30.9,30.94,30.85,30.85,161000.0,22.2128,22.2415,22.1769,22.1769,161000.0
2005-10-11 14:35:00,30.84,30.88,30.77,30.77,111600.0,22.1697,22.1984,22.1193,22.1193,111600.0
2005-10-11 14:40:00,30.77,30.84,30.75,30.82,163200.0,22.1193,22.1697,22.105,22.1553,163200.0
2005-10-11 14:45:00,30.81,30.82,30.7,30.7,124800.0,22.1481,22.1553,22.069,22.069,124800.0
2005-10-11 14:50:00,30.7,30.76,30.61,30.68,200800.0,22.069,22.1122,22.0043,22.0546,200800.0
2005-10-11 14:55:00,30.68,30.68,30.61,30.65,187800.0,22.0546,22.0546,22.0043,22.0331,187800.0
2005-10-11 15:00:00,30.67,30.67,30.61,30.66,195000.0,22.0475,22.0475,22.0043,22.0403,195000.0
2005-10-11 15:05:00,30.66,30.74,30.66,30.67,102200.0,22.0403,22.0978,22.0403,22.0475,102200.0
2005-10-11 15:10:00,30.67,30.77,30.65,30.72,142200.0,22.0475,22.1193,22.0331,22.0834,142200.0
2005-10-11 15:15:00,30.72,30.74,30.68,30.71,145200.0,22.0834,22.0978,22.0546,22.0762,145200.0
2005-10-11 15:20:00,30.71,30.72,30.61,30.63,147800.0,22.0762,22.0834,22.0043,22.0187,147800.0
2005-10-11 15:25:00,30.63,30.68,30.62,30.62,134400.0,22.0187,22.0546,22.0115,22.0115,134400.0
2005-10-11 15:30:00,30.63,30.64,30.6,30.63,162200.0,22.0187,22.0259,21.9971,22.0187,162200.0
2005-10-11 15:35:00,30.62,30.63,30.61,30.63,166400.0,22.0115,22.0187,22.0043,22.0187,166400.0
2005-10-11 15:40:00,30.64,30.68,30.62,30.66,195200.0,22.0259,22.0546,22.0115,22.0403,195200.0
2005-10-11 15:45:00,30.69,30.69,30.62,30.63,336400.0,22.0618,22.0618,22.0115,22.0187,336400.0
2005-10-11 15:50:00,30.61,30.64,30.55,30.57,236400.0,22.0043,22.0259,21.9612,21.9756,236400.0
2005-10-11 15:55:00,30.57,30.6,30.54,30.56,297200.0,21.9756,21.9971,21.954,21.9684,297200.0
2005-10-12 09:30:00,30.3,30.5,30.15,30.2,576600.0,21.8028,21.9467,21.6948,21.7308,576600.0
2005-10-12 09:35:00,30.2,30.41,30.17,30.41,272600.0,21.7308,21.8819,21.7092,21.8819,272600.0
2005-10-12 09:40:00,30.39,30.41,30.28,30.39,289400.0,21.8675,21.8819,21.7884,21.8675,289400.0
2005-10-12 09:45:00,30.4,30.56,30.4,30.48,245600.0,21.8747,21.9898,21.8747,21.9323,245600.0
2005-10-12 09:50:00,30.5,30.5,30.31,30.35,206000.0,21.9467,21.9467,21.81,21.8387,206000.0
2005-10-12 09:55:00,30.35,30.4,30.3,30.3,168400.0,21.8387,21.8747,21.8028,21.8028,168400.0
2005-10-12 10:00:00,30.29,30.36,30.29,30.35,205800.0,21.7956,21.8459,21.7956,21.8387,205800.0
2005-10-12 10:05:00,30.35,30.36,30.33,30.34,297600.0,21.8387,21.8459,21.8243,21.8315,297600.0
2005-10-12 10:10:00,30.34,30.39,30.32,30.37,402800.0,21.8315,21.8675,21.8172,21.8531,402800.0
2005-10-12 10:15:00,30.37,30.43,30.34,30.42,239000.0,21.8531,21.8963,21.8315,21.8891,239000.0
2005-10-12 10:20:00,30.42,30.48,30.25,30.28,155000.0,21.8891,21.9323,21.7668,21.7884,155000.0
2005-10-12 10:25:00,30.28,30.34,30.23,30.32,204200.0,21.7884,21.8315,21.7524,21.8172,204200.0
2005-10-12 10:30:00,30.32,30.33,30.23,30.23,288400.0,21.8172,21.8243,21.7524,21.7524,288400.0
2005-10-12 10:35:00,30.23,30.28,30.21,30.25,315000.0,21.7524,21.7884,21.738,21.7668,315000.0
2005-10-12 10:40:00,30.25,30.3,30.24,30.25,212000.0,21.7668,21.8028,21.7596,21.7668,212000.0
2005-10-12 10:45:00,30.25,30.27,30.25,30.27,202400.0,21.7668,21.7812,21.7668,21.7812,202400.0
2005-10-12 10:50:00,30.27,30.27,30.23,30.25,206600.0,21.7812,21.7812,21.7524,21.7668,206600.0
2005-10-12 10:55:00,30.25,30.25,30.1,30.11,142000.0,21.7668,21.7668,21.6588,21.666,142000.0
2005-10-12 11:00:00,30.11,30.17,30.1,30.14,141800.0,21.666,21.7092,21.6588,21.6876,141800.0
2005-10-12 11:05:00,30.13,30.13,30.1,30.11,140200.0,21.6804,21.6804,21.6588,21.666,140200.0
2005-10-12 11:10:00,30.12,30.14,30.11,30.12,179000.0,21.6732,21.6876,21.666,21.6732,179000.0
2005-10-12 11:15:00,30.13,30.23,30.09,30.23,157200.0,21.6804,21.7524,21.6517,21.7524,157200.0
2005-10-12 11:20:00,30.24,30.33,30.23,30.32,131800.0,21.7596,21.8243,21.7524,21.8172,131800.0
2005-10-12 11:25:00,30.32,30.32,30.27,30.3,80200.0,21.8172,21.8172,21.7812,21.8028,80200.0
2005-10-12 11:30:00,30.3,30.32,30.26,30.27,81200.0,21.8028,21.8172,21.774,21.7812,81200.0
2005-10-12 11:35:00,30.27,30.27,30.24,30.24,126000.0,21.7812,21.7812,21.7596,21.7596,126000.0
2005-10-12 11:40:00,30.24,30.25,30.16,30.2,163400.0,21.7596,21.7668,21.702,21.7308,163400.0
2005-10-12 11:45:00,30.2,30.3,30.2,30.24,257600.0,21.7308,21.8028,21.7308,21.7596,257600.0
2005-10-12 11:50:00,30.24,30.3,30.23,30.27,94800.0,21.7596,21.8028,21.7524,21.7812,94800.0
2005-10-12 11:55:00,30.26,30.26,30.22,30.25,133200.0,21.774,21.774,21.7452,21.7668,133200.0
2005-10-12 12:00:00,30.25,30.3,30.23,30.29,152800.0,21.7668,21.8028,21.7524,21.7956,152800.0
2005-10-12 12:05:00,30.3,30.31,30.27,30.28,125000.0,21.8028,21.81,21.7812,21.7884,125000.0
2005-10-12 12:10:00,30.28,30.28,30.25,30.27,82800.0,21.7884,21.7884,21.7668,21.7812,82800.0
2005-10-12 12:15:00,30.28,30.36,30.28,30.32,88800.0,21.7884,21.8459,21.7884,21.8172,88800.0
2005-10-12 12:20:00,30.31,30.33,30.28,30.31,93800.0,21.81,21.8243,21.7884,21.81,93800.0
2005-10-12 12:25:00,30.32,30.35,30.31,30.35,155400.0,21.8172,21.8387,21.81,21.8387,155400.0
2005-10-12 12:30:00,30.36,30.45,30.36,30.43,62600.0,21.8459,21.9107,21.8459,21.8963,62600.0
2005-10-12 12:35:00,30.43,30.43,30.38,30.4,119800.0,21.8963,21.8963,21.8603,21.8747,119800.0
2005-10-12 12:40:00,30.36,30.47,30.36,30.42,69000.0,21.8459,21.9251,21.8459,21.8891,69000.0
2005-10-12 12:45:00,30.46,30.46,30.35,30.37,91800.0,21.9179,21.9179,21.8387,21.8531,91800.0
2005-10-12 12:50:00,30.38,30.44,30.37,30.43,99000.0,21.8603,21.9035,21.8531,21.8963,99000.0
2005-10-12 12:55:00,30.43,30.45,30.38,30.43,102800.0,21.8963,21.9107,21.8603,21.8963,102800.0
2005-10-12 13:00:00,30.43,30.43,30.38,30.43,63400.0,21.8963,21.8963,21.8603,21.8963,63400.0
2005-10-12 13:05:00,30.42,30.48,30.42,30.48,72800.0,21.8891,21.9323,21.8891,21.9323,72800.0
2005-10-12 13:10:00,30.48,30.57,30.48,30.56,203600.0,21.9323,21.997,21.9323,21.9898,203600.0
2005-10-12 13:15:00,30.56,30.6,30.53,30.59,231400.0,21.9898,22.0186,21.9683,22.0114,231400.0
2005-10-12 13:20:00,30.59,30.75,30.59,30.71,215600.0,22.0114,22.1266,22.0114,22.0978,215600.0
2005-10-12 13:25:00,30.71,30.73,30.68,30.7,101800.0,22.0978,22.1122,22.0762,22.0906,101800.0
2005-10-12 13:30:00,30.7,30.7,30.67,30.67,74400.0,22.0906,22.0906,22.069,22.069,74400.0
2005-10-12 13:35:00,30.65,30.7,30.61,30.7,282000.0,22.0546,22.0906,22.0258,22.0906,282000.0
2005-10-12 13:40:00,30.7,30.76,30.67,30.75,218600.0,22.0906,22.1338,22.069,22.1266,218600.0
2005-10-12 13:45:00,30.75,30.75,30.64,30.65,178600.0,22.1266,22.1266,22.0474,22.0546,178600.0
2005-10-12 13:50:00,30.65,30.67,30.61,30.61,127200.0,22.0546,22.069,22.0258,22.0258,127200.0
2005-10-12 13:55:00,30.63,30.63,30.61,30.61,106200.0,22.0402,22.0402,22.0258,22.0258,106200.0
2005-10-12 14:00:00,30.61,30.68,30.59,30.67,125200.0,22.0258,22.0762,22.0114,22.069,125200.0
2005-10-12 14:05:00,30.65,30.67,30.64,30.64,61000.0,22.0546,22.069,22.0474,22.0474,61000.0
2005-10-12 14:10:00,30.64,30.65,30.55,30.56,128600.0,22.0474,22.0546,21.9827,21.9898,128600.0
2005-10-12 14:15:00,30.56,30.56,30.48,30.48,118200.0,21.9898,21.9898,21.9323,21.9323,118200.0
2005-10-12 14:20:00,30.48,30.48,30.39,30.47,130800.0,21.9323,21.9323,21.8675,21.9251,130800.0
2005-10-12 14:25:00,30.47,30.5,30.43,30.5,90600.0,21.9251,21.9467,21.8963,21.9467,90600.0
2005-10-12 14:30:00,30.5,30.55,30.49,30.5,86200.0,21.9467,21.9827,21.9395,21.9467,86200.0
2005-10-12 14:35:00,30.5,30.59,30.5,30.58,77200.0,21.9467,22.0114,21.9467,22.0042,77200.0
2005-10-12 14:40:00,30.57,30.66,30.54,30.65,88000.0,21.997,22.0618,21.9755,22.0546,88000.0
2005-10-12 14:45:00,30.65,30.65,30.57,30.59,78600.0,22.0546,22.0546,21.997,22.0114,78600.0
2005-10-12 14:50:00,30.59,30.65,30.58,30.63,82800.0,22.0114,22.0546,22.0042,22.0402,82800.0
2005-10-12 14:55:00,30.63,30.64,30.5,30.53,133800.0,22.0402,22.0474,21.9467,21.9683,133800.0
2005-10-12 15:00:00,30.53,30.53,30.43,30.49,138200.0,21.9683,21.9683,21.8963,21.9395,138200.0
2005-10-12 15:05:00,30.49,30.51,30.43,30.45,95200.0,21.9395,21.9539,21.8963,21.9107,95200.0
2005-10-12 15:10:00,30.45,30.49,30.43,30.45,68800.0,21.9107,21.9395,21.8963,21.9107,68800.0
2005-10-12 15:15:00,30.45,30.5,30.43,30.49,72600.0,21.9107,21.9467,21.8963,21.9395,72600.0
2005-10-12 15:20:00,30.5,30.61,30.49,30.61,121800.0,21.9467,22.0258,21.9395,22.0258,121800.0
2005-10-12 15:25:00,30.6,30.64,30.56,30.57,87800.0,22.0186,22.0474,21.9898,21.997,87800.0
2005-10-12 15:30:00,30.56,30.68,30.56,30.67,111200.0,21.9898,22.0762,21.9898,22.069,111200.0
2005-10-12 15:35:00,30.67,30.75,30.66,30.73,169400.0,22.069,22.1266,22.0618,22.1122,169400.0
2005-10-12 15:40:00,30.73,30.77,30.72,30.73,219400.0,22.1122,22.141,22.105,22.1122,219400.0
2005-10-12 15:45:00,30.74,30.81,30.73,30.78,196600.0,22.1194,22.1697,22.1122,22.1482,196600.0
2005-10-12 15:50:00,30.78,30.78,30.74,30.77,272400.0,22.1482,22.1482,22.1194,22.141,272400.0
2005-10-12 15:55:00,30.77,30.78,30.71,30.72,147800.0,22.141,22.1482,22.0978,22.105,147800.0
2005-10-13 09:30:00,30.55,30.68,30.55,30.61,102400.0,21.9827,22.0762,21.9827,22.0258,102400.0
2005-10-13 09:35:00,30.61,30.71,30.53,30.65,85000.0,22.0258,22.0978,21.9683,22.0546,85000.0
2005-10-13 09:40:00,30.63,30.65,30.56,30.57,191800.0,22.0402,22.0546,21.9898,21.997,191800.0
2005-10-13 09:45:00,30.56,30.56,30.4,30.49,110000.0,21.9898,21.9898,21.8747,21.9395,110000.0
2005-10-13 09:50:00,30.49,30.5,30.32,30.33,118000.0,21.9395,21.9467,21.8172,21.8243,118000.0
2005-10-13 09:55:00,30.34,30.46,30.28,30.45,74400.0,21.8315,21.9179,21.7884,21.9107,74400.0
2005-10-13 10:00:00,30.42,30.45,30.33,30.35,97600.0,21.8891,21.9107,21.8243,21.8387,97600.0
2005-10-13 10:05:00,30.35,30.43,30.32,30.43,100200.0,21.8387,21.8963,21.8172,21.8963,100200.0
2005-10-13 10:10:00,30.43,30.43,30.35,30.35,64800.0,21.8963,21.8963,21.8387,21.8387,64800.0
2005-10-13 10:15:00,30.35,30.39,30.3,30.3,68200.0,21.8387,21.8675,21.8028,21.8028,68200.0
2005-10-13 10:20:00,30.31,30.4,30.31,30.35,65800.0,21.81,21.8747,21.81,21.8387,65800.0
2005-10-13 10:25:00,30.36,30.37,30.34,30.35,77400.0,21.8459,21.8531,21.8315,21.8387,77400.0
2005-10-13 10:30:00,30.35,30.39,30.34,30.34,191600.0,21.8387,21.8675,21.8315,21.8315,191600.0
2005-10-13 10:35:00,30.34,30.45,30.34,30.45,128400.0,21.8315,21.9107,21.8315,21.9107,128400.0
2005-10-13 10:40:00,30.46,30.48,30.38,30.38,105000.0,21.9179,21.9323,21.8603,21.8603,105000.0
2005-10-13 10:45:00,30.38,30.41,30.36,30.38,78200.0,21.8603,21.8819,21.8459,21.8603,78200.0
2005-10-13 10:50:00,30.38,30.39,30.32,30.34,67000.0,21.8603,21.8675,21.8172,21.8315,67000.0
2005-10-13 10:55:00,30.35,30.35,30.25,30.28,136800.0,21.8387,21.8387,21.7668,21.7884,136800.0
2005-10-13 11:00:00,30.3,30.31,30.25,30.28,101800.0,21.8028,21.81,21.7668,21.7884,101800.0
2005-10-13 11:05:00,30.28,30.33,30.27,30.27,78800.0,21.7884,21.8243,21.7812,21.7812,78800.0
2005-10-13 11:10:00,30.27,30.31,30.24,30.25,69400.0,21.7812,21.81,21.7596,21.7668,69400.0
2005-10-13 11:15:00,30.25,30.25,30.22,30.24,67000.0,21.7668,21.7668,21.7452,21.7596,67000.0
2005-10-13 11:20:00,30.23,30.25,30.22,30.25,53400.0,21.7524,21.7668,21.7452,21.7668,53400.0
2005-10-13 11:25:00,30.24,30.25,30.22,30.24,43000.0,21.7596,21.7668,21.7452,21.7596,43000.0
2005-10-13 11:30:00,30.23,30.24,30.21,30.22,71200.0,21.7524,21.7596,21.738,21.7452,71200.0
2005-10-13 11:35:00,30.21,30.25,30.21,30.25,60200.0,21.738,21.7668,21.738,21.7668,60200.0
2005-10-13 11:40:00,30.25,30.32,30.18,30.18,86400.0,21.7668,21.8172,21.7164,21.7164,86400.0
2005-10-13 11:45:00,30.18,30.25,30.16,30.19,110600.0,21.7164,21.7668,21.702,21.7236,110600.0
2005-10-13 11:50:00,30.19,30.25,30.18,30.22,47400.0,21.7236,21.7668,21.7164,21.7452,47400.0
2005-10-13 11:55:00,30.22,30.22,30.09,30.11,114800.0,21.7452,21.7452,21.6517,21.666,114800.0
2005-10-13 12:00:00,30.13,30.2,30.13,30.16,87800.0,21.6804,21.7308,21.6804,21.702,87800.0
2005-10-13 12:05:00,30.16,30.16,30.09,30.09,84800.0,21.702,21.702,21.6517,21.6517,84800.0
2005-10-13 12:10:00,30.09,30.15,30.06,30.06,90600.0,21.6517,21.6948,21.6301,21.6301,90600.0
2005-10-13 12:15:00,30.06,30.11,29.78,29.98,323200.0,21.6301,21.666,21.4286,21.5725,323200.0
2005-10-13 12:20:00,29.98,29.98,29.86,29.91,113400.0,21.5725,21.5725,21.4862,21.5221,113400.0
2005-10-13 12:25:00,29.92,29.98,29.86,29.89,208200.0,21.5293,21.5725,21.4862,21.5077,208200.0
2005-10-13 12:30:00,29.89,29.98,29.84,29.97,100400.0,21.5077,21.5725,21.4718,21.5653,100400.0
2005-10-13 12:35:00,29.97,30.09,29.97,30.08,99800.0,21.5653,21.6517,21.5653,21.6445,99800.0
2005-10-13 12:40:00,30.07,30.18,30.07,30.14,186400.0,21.6373,21.7164,21.6373,21.6876,186400.0
2005-10-13 12:45:00,30.14,30.25,30.14,30.22,121400.0,21.6876,21.7668,21.6876,21.7452,121400.0
2005-10-13 12:50:00,30.22,30.25,30.18,30.18,59400.0,21.7452,21.7668,21.7164,21.7164,59400.0
2005-10-13 12:55:00,30.19,30.22,30.14,30.21,42400.0,21.7236,21.7452,21.6876,21.738,42400.0
2005-10-13 13:00:00,30.22,30.25,30.14,30.15,46000.0,21.7452,21.7668,21.6876,21.6948,46000.0
2005-10-13 13:05:00,30.15,30.17,30.13,30.15,33000.0,21.6948,21.7092,21.6804,21.6948,33000.0
2005-10-13 13:10:00,30.15,30.15,30.11,30.15,44800.0,21.6948,21.6948,21.666,21.6948,44800.0
2005-10-13 13:15:00,30.15,30.16,30.13,30.13,54000.0,21.6948,21.702,21.6804,21.6804,54000.0
2005-10-13 13:20:00,30.15,30.15,30.11,30.11,51000.0,21.6948,21.6948,21.666,21.666,51000.0
2005-10-13 13:25:00,30.11,30.11,30.09,30.1,28400.0,21.666,21.666,21.6517,21.6588,28400.0
2005-10-13 13:30:00,30.1,30.14,30.1,30.1,33400.0,21.6588,21.6876,21.6588,21.6588,33400.0
2005-10-13 13:35:00,30.1,30.13,30.09,30.11,77800.0,21.6588,21.6804,21.6517,21.666,77800.0
2005-10-13 13:40:00,30.11,30.11,30.07,30.1,58800.0,21.666,21.666,21.6373,21.6588,58800.0
2005-10-13 13:45:00,30.09,30.11,30.08,30.09,99000.0,21.6517,21.666,21.6445,21.6517,99000.0
2005-10-13 13:50:00,30.08,30.14,30.06,30.14,222200.0,21.6445,21.6876,21.6301,21.6876,222200.0
2005-10-13 13:55:00,30.14,30.19,30.13,30.19,56600.0,21.6876,21.7236,21.6804,21.7236,56600.0
2005-10-13 14:00:00,30.18,30.23,30.18,30.21,86600.0,21.7164,21.7524,21.7164,21.738,86600.0
2005-10-13 14:05:00,30.21,30.23,30.16,30.18,118000.0,21.738,21.7524,21.702,21.7164,118000.0
2005-10-13 14:10:00,30.19,30.2,30.11,30.16,89400.0,21.7236,21.7308,21.666,21.702,89400.0
2005-10-13 14:15:00,30.17,30.21,30.16,30.2,49600.0,21.7092,21.738,21.702,21.7308,49600.0
2005-10-13 14:20:00,30.2,30.27,30.19,30.24,107000.0,21.7308,21.7812,21.7236,21.7596,107000.0
2005-10-13 14:25:00,30.24,30.24,30.2,30.21,108000.0,21.7596,21.7596,21.7308,21.738,108000.0
2005-10-13 14:30:00,30.21,30.26,30.21,30.25,93200.0,21.738,21.774,21.738,21.7668,93200.0
2005-10-13 14:35:00,30.24,30.4,30.24,30.39,150200.0,21.7596,21.8747,21.7596,21.8675,150200.0
2005-10-13 14:40:00,30.39,30.46,30.34,30.34,113800.0,21.8675,21.9179,21.8315,21.8315,113800.0
2005-10-13 14:45:00,30.34,30.4,30.32,30.33,70400.0,21.8315,21.8747,21.8172,21.8243,70400.0
2005-10-13 14:50:00,30.34,30.36,30.32,30.35,47200.0,21.8315,21.8459,21.8172,21.8387,47200.0
2005-10-13 14:55:00,30.35,30.4,30.35,30.39,72200.0,21.8387,21.8747,21.8387,21.8675,72200.0
2005-10-13 15:00:00,30.38,30.41,30.36,30.4,70600.0,21.8603,21.8819,21.8459,21.8747,70600.0
2005-10-13 15:05:00,30.4,30.4,30.36,30.36,88800.0,21.8747,21.8747,21.8459,21.8459,88800.0
2005-10-13 15:10:00,30.36,30.36,30.29,30.35,78200.0,21.8459,21.8459,21.7956,21.8387,78200.0
2005-10-13 15:15:00,30.35,30.35,30.29,30.3,66200.0,21.8387,21.8387,21.7956,21.8028,66200.0
2005-10-13 15:20:00,30.3,30.31,30.28,30.31,36800.0,21.8028,21.81,21.7884,21.81,36800.0
2005-10-13 15:25:00,30.31,30.33,30.29,30.32,117000.0,21.81,21.8243,21.7956,21.8172,117000.0
2005-10-13 15:30:00,30.32,30.33,30.26,30.28,90200.0,21.8172,21.8243,21.774,21.7884,90200.0
2005-10-13 15:35:00,30.28,30.37,30.28,30.36,88000.0,21.7884,21.8531,21.7884,21.8459,88000.0
2005-10-13 15:40:00,30.36,30.38,30.33,30.33,84400.0,21.8459,21.8603,21.8243,21.8243,84400.0
2005-10-13 15:45:00,30.33,30.42,30.33,30.41,91400.0,21.8243,21.8891,21.8243,21.8819,91400.0
2005-10-13 15:50:00,30.41,30.42,30.36,30.39,113400.0,21.8819,21.8891,21.8459,21.8675,113400.0
2005-10-13 15:55:00,30.38,30.39,30.36,30.36,243000.0,21.8603,21.8675,21.8459,21.8459,243000.0
2005-10-14 09:30:00,30.65,30.65,30.56,30.61,147800.0,22.0546,22.0546,21.9898,22.0258,147800.0
2005-10-14 09:35:00,30.63,30.71,30.63,30.71,155800.0,22.0402,22.0978,22.0402,22.0978,155800.0
2005-10-14 09:40:00,30.7,30.75,30.63,30.7,174800.0,22.0906,22.1266,22.0402,22.0906,174800.0
2005-10-14 09:45:00,30.71,30.75,30.59,30.74,255600.0,22.0978,22.1266,22.0114,22.1194,255600.0
2005-10-14 09:50:00,30.74,30.74,30.65,30.69,123000.0,22.1194,22.1194,22.0546,22.0834,123000.0
2005-10-14 09:55:00,30.68,30.68,30.61,30.61,139200.0,22.0762,22.0762,22.0258,22.0258,139200.0
2005-10-14 10:00:00,30.61,30.67,30.58,30.61,131000.0,22.0258,22.069,22.0042,22.0258,131000.0
2005-10-14 10:05:00,30.61,30.65,30.59,30.6,114400.0,22.0258,22.0546,22.0114,22.0186,114400.0
2005-10-14 10:10:00,30.6,30.7,30.54,30.54,78800.0,22.0186,22.0906,21.9755,21.9755,78800.0
2005-10-14 10:15:00,30.54,30.56,30.45,30.5,85400.0,21.9755,21.9898,21.9107,21.9467,85400.0
2005-10-14 10:20:00,30.5,30.54,30.48,30.52,71000.0,21.9467,21.9755,21.9323,21.9611,71000.0
2005-10-14 10:25:00,30.53,30.53,30.45,30.45,61000.0,21.9683,21.9683,21.9107,21.9107,61000.0
2005-10-14 10:30:00,30.47,30.47,30.42,30.43,107000.0,21.9251,21.9251,21.8891,21.8963,107000.0
2005-10-14 10:35:00,30.44,30.5,30.43,30.49,101800.0,21.9035,21.9467,21.8963,21.9395,101800.0
2005-10-14 10:40:00,30.5,30.59,30.46,30.5,111200.0,21.9467,22.0114,21.9179,21.9467,111200.0
2005-10-14 10:45:00,30.5,30.54,30.5,30.54,92800.0,21.9467,21.9755,21.9467,21.9755,92800.0
2005-10-14 10:50:00,30.54,30.61,30.54,30.56,149000.0,21.9755,22.0258,21.9755,21.9898,149000.0
2005-10-14 10:55:00,30.58,30.58,30.5,30.51,35600.0,22.0042,22.0042,21.9467,21.9539,35600.0
2005-10-14 11:00:00,30.51,30.58,30.5,30.52,70600.0,21.9539,22.0042,21.9467,21.9611,70600.0
2005-10-14 11:05:00,30.52,30.58,30.52,30.56,47000.0,21.9611,22.0042,21.9611,21.9898,47000.0
2005-10-14 11:10:00,30.57,30.59,30.56,30.57,39200.0,21.997,22.0114,21.9898,21.997,39200.0
2005-10-14 11:15:00,30.58,30.64,30.53,30.64,141200.0,22.0042,22.0474,21.9683,22.0474,141200.0
2005-10-14 11:20:00,30.64,30.66,30.58,30.59,68200.0,22.0474,22.0618,22.0042,22.0114,68200.0
2005-10-14 11:25:00,30.58,30.63,30.56,30.6,41200.0,22.0042,22.0402,21.9898,22.0186,41200.0
2005-10-14 11:30:00,30.6,30.62,30.57,30.6,52000.0,22.0186,22.033,21.997,22.0186,52000.0
2005-10-14 11:35:00,30.6,30.66,30.59,30.65,43600.0,22.0186,22.0618,22.0114,22.0546,43600.0
2005-10-14 11:40:00,30.65,30.68,30.64,30.65,53000.0,22.0546,22.0762,22.0474,22.0546,53000.0
2005-10-14 11:45:00,30.64,30.68,30.6,30.62,72600.0,22.0474,22.0762,22.0186,22.033,72600.0
2005-10-14 11:50:00,30.62,30.63,30.58,30.59,89400.0,22.033,22.0402,22.0042,22.0114,89400.0
2005-10-14 11:55:00,30.59,30.63,30.58,30.6,83000.0,22.0114,22.0402,22.0042,22.0186,83000.0
2005-10-14 12:00:00,30.6,30.62,30.57,30.57,64000.0,22.0186,22.033,21.997,21.997,64000.0
2005-10-14 12:05:00,30.57,30.66,30.57,30.59,79200.0,21.997,22.0618,21.997,22.0114,79200.0
2005-10-14 12:10:00,30.61,30.7,30.61,30.67,53400.0,22.0258,22.0906,22.0258,22.069,53400.0
2005-10-14 12:15:00,30.67,30.68,30.61,30.64,81600.0,22.069,22.0762,22.0258,22.0474,81600.0
2005-10-14 12:20:00,30.66,30.66,30.61,30.65,62000.0,22.0618,22.0618,22.0258,22.0546,62000.0
2005-10-14 12:25:00,30.66,30.66,30.63,30.63,69600.0,22.0618,22.0618,22.0402,22.0402,69600.0
2005-10-14 12:30:00,30.64,30.64,30.58,30.6,39800.0,22.0474,22.0474,22.0042,22.0186,39800.0
2005-10-14 12:35:00,30.61,30.63,30.59,30.62,22400.0,22.0258,22.0402,22.0114,22.033,22400.0
2005-10-14 12:40:00,30.62,30.64,30.59,30.59,29600.0,22.033,22.0474,22.0114,22.0114,29600.0
2005-10-14 12:45:00,30.6,30.61,30.59,30.6,29800.0,22.0186,22.0258,22.0114,22.0186,29800.0
2005-10-14 12:50:00,30.6,30.6,30.54,30.55,40800.0,22.0186,22.0186,21.9755,21.9827,40800.0
2005-10-14 12:55:00,30.55,30.55,30.48,30.48,68400.0,21.9827,21.9827,21.9323,21.9323,68400.0
2005-10-14 13:00:00,30.48,30.6,30.48,30.59,72200.0,21.9323,22.0186,21.9323,22.0114,72200.0
2005-10-14 13:05:00,30.59,30.6,30.53,30.53,56200.0,22.0114,22.0186,21.9683,21.9683,56200.0
2005-10-14 13:10:00,30.53,30.53,30.46,30.5,51000.0,21.9683,21.9683,21.9179,21.9467,51000.0
2005-10-14 13:15:00,30.5,30.5,30.4,30.45,58800.0,21.9467,21.9467,21.8747,21.9107,58800.0
2005-10-14 13:20:00,30.45,30.49,30.43,30.48,56600.0,21.9107,21.9395,21.8963,21.9323,56600.0
2005-10-14 13:25:00,30.47,30.54,30.45,30.52,36800.0,21.9251,21.9755,21.9107,21.9611,36800.0
2005-10-14 13:30:00,30.51,30.53,30.43,30.43,44000.0,21.9539,21.9683,21.8963,21.8963,44000.0
2005-10-14 13:35:00,30.43,30.46,30.39,30.4,108400.0,21.8963,21.9179,21.8675,21.8747,108400.0
2005-10-14 13:40:00,30.4,30.45,30.4,30.4,23200.0,21.8747,21.9107,21.8747,21.8747,23200.0
2005-10-14 13:45:00,30.4,30.46,30.4,30.44,29000.0,21.8747,21.9179,21.8747,21.9035,29000.0
2005-10-14 13:50:00,30.45,30.49,30.44,30.48,42400.0,21.9107,21.9395,21.9035,21.9323,42400.0
2005-10-14 13:55:00,30.48,30.52,30.46,30.5,42600.0,21.9323,21.9611,21.9179,21.9467,42600.0
2005-10-14 14:00:00,30.5,30.5,30.47,30.48,45600.0,21.9467,21.9467,21.9251,21.9323,45600.0
2005-10-14 14:05:00,30.48,30.51,30.45,30.5,106000.0,21.9323,21.9539,21.9107,21.9467,106000.0
2005-10-14 14:10:00,30.5,30.55,30.5,30.55,112400.0,21.9467,21.9827,21.9467,21.9827,112400.0
2005-10-14 14:15:00,30.55,30.55,30.5,30.51,91600.0,21.9827,21.9827,21.9467,21.9539,91600.0
2005-10-14 14:20:00,30.51,30.52,30.49,30.49,161600.0,21.9539,21.9611,21.9395,21.9395,161600.0
2005-10-14 14:25:00,30.48,30.5,30.45,30.47,31600.0,21.9323,21.9467,21.9107,21.9251,31600.0
2005-10-14 14:30:00,30.47,30.5,30.47,30.49,54400.0,21.9251,21.9467,21.9251,21.9395,54400.0
2005-10-14 14:35:00,30.49,30.54,30.49,30.52,154800.0,21.9395,21.9755,21.9395,21.9611,154800.0
2005-10-14 14:40:00,30.52,30.54,30.52,30.53,75400.0,21.9611,21.9755,21.9611,21.9683,75400.0
2005-10-14 14:45:00,30.52,30.53,30.5,30.5,105600.0,21.9611,21.9683,21.9467,21.9467,105600.0
2005-10-14 14:50:00,30.5,30.57,30.5,30.56,124400.0,21.9467,21.997,21.9467,21.9898,124400.0
2005-10-14 14:55:00,30.56,30.56,30.47,30.52,129600.0,21.9898,21.9898,21.9251,21.9611,129600.0
2005-10-14 15:00:00,30.52,30.58,30.51,30.52,105600.0,21.9611,22.0042,21.9539,21.9611,105600.0
2005-10-14 15:05:00,30.52,30.53,30.48,30.52,59400.0,21.9611,21.9683,21.9323,21.9611,59400.0
2005-10-14 15:10:00,30.52,30.55,30.46,30.5,63800.0,21.9611,21.9827,21.9179,21.9467,63800.0
2005-10-14 15:15:00,30.5,30.54,30.49,30.53,65000.0,21.9467,21.9755,21.9395,21.9683,65000.0
2005-10-14 15:20:00,30.53,30.58,30.52,30.55,68400.0,21.9683,22.0042,21.9611,21.9827,68400.0
2005-10-14 15:25:00,30.54,30.55,30.5,30.51,64800.0,21.9755,21.9827,21.9467,21.9539,64800.0
2005-10-14 15:30:00,30.51,30.55,30.51,30.53,57000.0,21.9539,21.9827,21.9539,21.9683,57000.0
2005-10-14 15:35:00,30.54,30.61,30.54,30.6,187600.0,21.9755,22.0258,21.9755,22.0186,187600.0
2005-10-14 15:40:00,30.6,30.61,30.53,30.55,108000.0,22.0186,22.0258,21.9683,21.9827,108000.0
2005-10-14 15:45:00,30.54,30.61,30.54,30.6,186600.0,21.9755,22.0258,21.9755,22.0186,186600.0
2005-10-14 15:50:00,30.6,30.61,30.58,30.6,139000.0,22.0186,22.0258,22.0042,22.0186,139000.0
2005-10-14 15:55:00,30.6,30.63,30.6,30.6,271800.0,22.0186,22.0402,22.0186,22.0186,271800.0
2005-10-17 09:30:00,30.58,30.6,30.4,30.43,104000.0,22.0042,22.0186,21.8747,21.8963,104000.0
2005-10-17 09:35:00,30.45,30.49,30.33,30.45,63000.0,21.9107,21.9395,21.8243,21.9107,63000.0
2005-10-17 09:40:00,30.44,30.46,30.29,30.35,131200.0,21.9035,21.9179,21.7956,21.8387,131200.0
2005-10-17 09:45:00,30.3,30.33,30.2,30.25,128600.0,21.8028,21.8243,21.7308,21.7668,128600.0
2005-10-17 09:50:00,30.33,30.36,30.25,30.26,94400.0,21.8243,21.8459,21.7668,21.774,94400.0
2005-10-17 09:55:00,30.27,30.34,30.27,30.33,47800.0,21.7812,21.8315,21.7812,21.8243,47800.0
2005-10-17 10:00:00,30.33,30.43,30.33,30.42,95400.0,21.8243,21.8963,21.8243,21.8891,95400.0
2005-10-17 10:05:00,30.4,30.41,30.33,30.36,68800.0,21.8747,21.8819,21.8243,21.8459,68800.0
2005-10-17 10:10:00,30.36,30.37,30.31,30.36,81000.0,21.8459,21.8531,21.81,21.8459,81000.0
2005-10-17 10:15:00,30.36,30.38,30.32,30.35,65800.0,21.8459,21.8603,21.8172,21.8387,65800.0
2005-10-17 10:20:00,30.35,30.42,30.33,30.35,80600.0,21.8387,21.8891,21.8243,21.8387,80600.0
2005-10-17 10:25:00,30.35,30.38,30.32,30.35,56400.0,21.8387,21.8603,21.8172,21.8387,56400.0
2005-10-17 10:30:00,30.35,30.35,30.28,30.28,65400.0,21.8387,21.8387,21.7884,21.7884,65400.0
2005-10-17 10:35:00,30.29,30.31,30.27,30.28,89400.0,21.7956,21.81,21.7812,21.7884,89400.0
2005-10-17 10:40:00,30.28,30.29,30.23,30.27,165000.0,21.7884,21.7956,21.7524,21.7812,165000.0
2005-10-17 10:45:00,30.27,30.27,30.22,30.23,76000.0,21.7812,21.7812,21.7452,21.7524,76000.0
2005-10-17 10:50:00,30.23,30.23,30.1,30.13,130800.0,21.7524,21.7524,21.6588,21.6804,130800.0
2005-10-17 10:55:00,30.13,30.18,30.13,30.17,105800.0,21.6804,21.7164,21.6804,21.7092,105800.0
2005-10-17 11:00:00,30.17,30.18,30.1,30.17,73200.0,21.7092,21.7164,21.6588,21.7092,73200.0
2005-10-17 11:05:00,30.17,30.21,30.14,30.21,104800.0,21.7092,21.738,21.6876,21.738,104800.0
2005-10-17 11:10:00,30.21,30.25,30.15,30.16,115000.0,21.738,21.7668,21.6948,21.702,115000.0
2005-10-17 11:15:00,30.16,30.23,30.16,30.22,132400.0,21.702,21.7524,21.702,21.7452,132400.0
2005-10-17 11:20:00,30.22,30.22,30.15,30.16,160800.0,21.7452,21.7452,21.6948,21.702,160800.0
2005-10-17 11:25:00,30.17,30.18,30.03,30.08,138800.0,21.7092,21.7164,21.6085,21.6445,138800.0
2005-10-17 11:30:00,30.08,30.08,30.03,30.07,151800.0,21.6445,21.6445,21.6085,21.6373,151800.0
2005-10-17 11:35:00,30.07,30.08,30.03,30.03,56400.0,21.6373,21.6445,21.6085,21.6085,56400.0
2005-10-17 11:40:00,30.03,30.04,30.03,30.03,166000.0,21.6085,21.6157,21.6085,21.6085,166000.0
2005-10-17 11:45:00,30.03,30.04,30.0,30.02,95000.0,21.6085,21.6157,21.5869,21.6013,95000.0
2005-10-17 11:50:00,30.01,30.03,30.0,30.03,56600.0,21.5941,21.6085,21.5869,21.6085,56600.0
2005-10-17 11:55:00,30.03,30.03,29.99,30.0,103000.0,21.6085,21.6085,21.5797,21.5869,103000.0
2005-10-17 12:00:00,30.0,30.01,30.0,30.01,85200.0,21.5869,21.5941,21.5869,21.5941,85200.0
2005-10-17 12:05:00,30.01,30.02,29.99,30.0,129800.0,21.5941,21.6013,21.5797,21.5869,129800.0
2005-10-17 12:10:00,30.01,30.08,30.01,30.05,61800.0,21.5941,21.6445,21.5941,21.6229,61800.0
2005-10-17 12:15:00,30.05,30.05,29.98,30.02,79600.0,21.6229,21.6229,21.5725,21.6013,79600.0
2005-10-17 12:20:00,30.03,30.03,30.0,30.0,27800.0,21.6085,21.6085,21.5869,21.5869,27800.0
2005-10-17 12:25:00,30.0,30.0,29.96,29.97,56400.0,21.5869,21.5869,21.5581,21.5653,56400.0
2005-10-17 12:30:00,29.98,30.02,29.96,30.02,73200.0,21.5725,21.6013,21.5581,21.6013,73200.0
2005-10-17 12:35:00,30.02,30.05,30.0,30.04,52400.0,21.6013,21.6229,21.5869,21.6157,52400.0
2005-10-17 12:40:00,30.03,30.05,30.0,30.0,81400.0,21.6085,21.6229,21.5869,21.5869,81400.0
2005-10-17 12:45:00,30.0,30.07,29.99,30.07,213600.0,21.5869,21.6373,21.5797,21.6373,213600.0
2005-10-17 12:50:00,30.07,30.07,30.04,30.07,99200.0,21.6373,21.6373,21.6157,21.6373,99200.0
2005-10-17 12:55:00,30.07,30.13,30.07,30.12,144400.0,21.6373,21.6804,21.6373,21.6732,144400.0
2005-10-17 13:00:00,30.12,30.12,30.05,30.09,104600.0,21.6732,21.6732,21.6229,21.6517,104600.0
2005-10-17 13:05:00,30.09,30.1,30.08,30.1,42400.0,21.6517,21.6588,21.6445,21.6588,42400.0
2005-10-17 13:10:00,30.1,30.1,30.05,30.07,54000.0,21.6588,21.6588,21.6229,21.6373,54000.0
2005-10-17 13:15:00,30.07,30.07,30.05,30.07,29200.0,21.6373,21.6373,21.6229,21.6373,29200.0
2005-10-17 13:20:00,30.07,30.1,30.06,30.1,42000.0,21.6373,21.6588,21.6301,21.6588,42000.0
2005-10-17 13:25:00,30.1,30.1,30.06,30.06,66000.0,21.6588,21.6588,21.6301,21.6301,66000.0
2005-10-17 13:30:00,30.06,30.06,30.02,30.03,71200.0,21.6301,21.6301,21.6013,21.6085,71200.0
2005-10-17 13:35:00,30.03,30.07,30.03,30.06,30200.0,21.6085,21.6373,21.6085,21.6301,30200.0
2005-10-17 13:40:00,30.06,30.07,30.06,30.07,28800.0,21.6301,21.6373,21.6301,21.6373,28800.0
2005-10-17 13:45:00,30.08,30.14,30.08,30.13,87000.0,21.6445,21.6876,21.6445,21.6804,87000.0
2005-10-17 13:50:00,30.13,30.14,30.11,30.12,65000.0,21.6804,21.6876,21.666,21.6732,65000.0
2005-10-17 13:55:00,30.12,30.14,30.12,30.14,44800.0,21.6732,21.6876,21.6732,21.6876,44800.0
2005-10-17 14:00:00,30.14,30.14,30.11,30.13,79600.0,21.6876,21.6876,21.666,21.6804,79600.0
2005-10-17 14:05:00,30.13,30.16,30.13,30.13,65400.0,21.6804,21.702,21.6804,21.6804,65400.0
2005-10-17 14:10:00,30.14,30.16,30.13,30.15,33600.0,21.6876,21.702,21.6804,21.6948,33600.0
2005-10-17 14:15:00,30.15,30.16,30.14,30.15,57600.0,21.6948,21.702,21.6876,21.6948,57600.0
2005-10-17 14:20:00,30.15,30.15,30.13,30.14,65400.0,21.6948,21.6948,21.6804,21.6876,65400.0
2005-10-17 14:25:00,30.13,30.17,30.13,30.16,83400.0,21.6804,21.7092,21.6804,21.702,83400.0
2005-10-17 14:30:00,30.16,30.2,30.15,30.16,133800.0,21.702,21.7308,21.6948,21.702,133800.0
2005-10-17 14:35:00,30.16,30.2,30.16,30.19,60200.0,21.702,21.7308,21.702,21.7236,60200.0
2005-10-17 14:40:00,30.19,30.27,30.19,30.26,131800.0,21.7236,21.7812,21.7236,21.774,131800.0
2005-10-17 14:45:00,30.26,30.27,30.25,30.27,110200.0,21.774,21.7812,21.7668,21.7812,110200.0
2005-10-17 14:50:00,30.26,30.27,30.25,30.25,95400.0,21.774,21.7812,21.7668,21.7668,95400.0
2005-10-17 14:55:00,30.25,30.25,30.22,30.24,126600.0,21.7668,21.7668,21.7452,21.7596,126600.0
2005-10-17 15:00:00,30.24,30.25,30.22,30.24,69600.0,21.7596,21.7668,21.7452,21.7596,69600.0
2005-10-17 15:05:00,30.24,30.25,30.22,30.24,112400.0,21.7596,21.7668,21.7452,21.7596,112400.0
2005-10-17 15:10:00,30.24,30.25,30.24,30.25,80400.0,21.7596,21.7668,21.7596,21.7668,80400.0
2005-10-17 15:15:00,30.25,30.3,30.25,30.25,67400.0,21.7668,21.8028,21.7668,21.7668,67400.0
2005-10-17 15:20:00,30.25,30.3,30.25,30.29,73200.0,21.7668,21.8028,21.7668,21.7956,73200.0
2005-10-17 15:25:00,30.28,30.37,30.28,30.36,98000.0,21.7884,21.8531,21.7884,21.8459,98000.0
2005-10-17 15:30:00,30.36,30.42,30.36,30.42,116400.0,21.8459,21.8891,21.8459,21.8891,116400.0
2005-10-17 15:35:00,30.42,30.54,30.41,30.48,191400.0,21.8891,21.9755,21.8819,21.9323,191400.0
2005-10-17 15:40:00,30.47,30.51,30.44,30.51,165400.0,21.9251,21.9539,21.9035,21.9539,165400.0
2005-10-17 15:45:00,30.5,30.55,30.46,30.55,164000.0,21.9467,21.9827,21.9179,21.9827,164000.0
2005-10-17 15:50:00,30.55,30.63,30.55,30.63,441400.0,21.9827,22.0402,21.9827,22.0402,441400.0
2005-10-17 15:55:00,30.63,30.63,30.59,30.59,356000.0,22.0402,22.0402,22.0114,22.0114,356000.0
2005-10-18 09:30:00,30.5,30.5,30.47,30.48,171000.0,21.9467,21.9467,21.9251,21.9323,171000.0
2005-10-18 09:35:00,30.47,30.47,30.35,30.35,155800.0,21.9251,21.9251,21.8387,21.8387,155800.0
2005-10-18 09:40:00,30.35,30.35,30.19,30.2,234600.0,21.8387,21.8387,21.7236,21.7308,234600.0
2005-10-18 09:45:00,30.21,30.23,30.08,30.1,236000.0,21.738,21.7524,21.6445,21.6588,236000.0
2005-10-18 09:50:00,30.09,30.11,30.08,30.1,239000.0,21.6517,21.666,21.6445,21.6588,239000.0
2005-10-18 09:55:00,30.09,30.09,29.98,29.99,495000.0,21.6517,21.6517,21.5725,21.5797,495000.0
2005-10-18 10:00:00,29.99,30.03,29.95,30.03,367400.0,21.5797,21.6085,21.5509,21.6085,367400.0
2005-10-18 10:05:00,30.05,30.05,29.93,30.03,244800.0,21.6229,21.6229,21.5365,21.6085,244800.0
2005-10-18 10:10:00,30.03,30.03,29.88,29.95,236200.0,21.6085,21.6085,21.5005,21.5509,236200.0
2005-10-18 10:15:00,29.95,30.0,29.91,29.96,83400.0,21.5509,21.5869,21.5221,21.5581,83400.0
2005-10-18 10:20:00,29.96,30.01,29.91,29.94,141800.0,21.5581,21.5941,21.5221,21.5437,141800.0
2005-10-18 10:25:00,29.94,29.96,29.93,29.94,66200.0,21.5437,21.5581,21.5365,21.5437,66200.0
2005-10-18 10:30:00,29.93,29.96,29.9,29.92,102200.0,21.5365,21.5581,21.5149,21.5293,102200.0
2005-10-18 10:35:00,29.92,30.0,29.91,29.98,79200.0,21.5293,21.5869,21.5221,21.5725,79200.0
2005-10-18 10:40:00,29.98,29.99,29.92,29.92,77800.0,21.5725,21.5797,21.5293,21.5293,77800.0
2005-10-18 10:45:00,29.92,29.94,29.88,29.94,244200.0,21.5293,21.5437,21.5005,21.5437,244200.0
2005-10-18 10:50:00,29.94,29.94,29.77,29.85,292400.0,21.5437,21.5437,21.4214,21.479,292400.0
2005-10-18 10:55:00,29.85,29.93,29.85,29.88,72600.0,21.479,21.5365,21.479,21.5005,72600.0
2005-10-18 11:00:00,29.88,29.99,29.87,29.98,86400.0,21.5005,21.5797,21.4933,21.5725,86400.0
2005-10-18 11:05:00,29.98,30.0,29.94,29.99,136800.0,21.5725,21.5869,21.5437,21.5797,136800.0
2005-10-18 11:10:00,29.99,30.0,29.96,29.97,101000.0,21.5797,21.5869,21.5581,21.5653,101000.0
2005-10-18 11:15:00,29.97,29.98,29.93,29.93,185800.0,21.5653,21.5725,21.5365,21.5365,185800.0
2005-10-18 11:20:00,29.93,29.99,29.93,29.99,61800.0,21.5365,21.5797,21.5365,21.5797,61800.0
2005-10-18 11:25:00,29.98,29.98,29.93,29.94,110600.0,21.5725,21.5725,21.5365,21.5437,110600.0
2005-10-18 11:30:00,29.94,30.03,29.94,30.02,87800.0,21.5437,21.6085,21.5437,21.6013,87800.0
2005-10-18 11:35:00,30.02,30.03,29.99,30.03,73600.0,21.6013,21.6085,21.5797,21.6085,73600.0
2005-10-18 11:40:00,30.03,30.12,30.03,30.09,181600.0,21.6085,21.6732,21.6085,21.6517,181600.0
2005-10-18 11:45:00,30.1,30.12,30.08,30.08,125000.0,21.6588,21.6732,21.6445,21.6445,125000.0
2005-10-18 11:50:00,30.08,30.1,30.08,30.09,46000.0,21.6445,21.6588,21.6445,21.6517,46000.0
2005-10-18 11:55:00,30.09,30.11,30.07,30.08,101000.0,21.6517,21.666,21.6373,21.6445,101000.0
2005-10-18 12:00:00,30.08,30.13,30.07,30.12,125200.0,21.6445,21.6804,21.6373,21.6732,125200.0
2005-10-18 12:05:00,30.13,30.17,30.12,30.16,90400.0,21.6804,21.7092,21.6732,21.702,90400.0
2005-10-18 12:10:00,30.16,30.25,30.15,30.21,88400.0,21.702,21.7668,21.6948,21.738,88400.0
2005-10-18 12:15:00,30.22,30.22,30.15,30.18,132800.0,21.7452,21.7452,21.6948,21.7164,132800.0
2005-10-18 12:20:00,30.18,30.22,30.17,30.21,84000.0,21.7164,21.7452,21.7092,21.738,84000.0
2005-10-18 12:25:00,30.22,30.23,30.2,30.23,86800.0,21.7452,21.7524,21.7308,21.7524,86800.0
2005-10-18 12:30:00,30.23,30.25,30.23,30.25,86000.0,21.7524,21.7668,21.7524,21.7668,86000.0
2005-10-18 12:35:00,30.25,30.28,30.25,30.28,172200.0,21.7668,21.7884,21.7668,21.7884,172200.0
2005-10-18 12:40:00,30.27,30.29,30.23,30.29,47800.0,21.7812,21.7956,21.7524,21.7956,47800.0
2005-10-18 12:45:00,30.3,30.3,30.25,30.25,90800.0,21.8028,21.8028,21.7668,21.7668,90800.0
2005-10-18 12:50:00,30.25,30.28,30.25,30.28,142400.0,21.7668,21.7884,21.7668,21.7884,142400.0
2005-10-18 12:55:00,30.28,30.29,30.26,30.27,229400.0,21.7884,21.7956,21.774,21.7812,229400.0
2005-10-18 13:00:00,30.27,30.3,30.24,30.24,272400.0,21.7812,21.8028,21.7596,21.7596,272400.0
2005-10-18 13:05:00,30.24,30.24,30.16,30.18,112200.0,21.7596,21.7596,21.702,21.7164,112200.0
2005-10-18 13:10:00,30.21,30.21,30.15,30.17,90200.0,21.738,21.738,21.6948,21.7092,90200.0
2005-10-18 13:15:00,30.17,30.17,30.04,30.07,76800.0,21.7092,21.7092,21.6157,21.6373,76800.0
2005-10-18 13:20:00,30.07,30.11,30.0,30.11,109600.0,21.6373,21.666,21.5869,21.666,109600.0
2005-10-18 13:25:00,30.11,30.15,30.11,30.14,78400.0,21.666,21.6948,21.666,21.6876,78400.0
2005-10-18 13:30:00,30.14,30.14,30.1,30.13,151800.0,21.6876,21.6876,21.6588,21.6804,151800.0
2005-10-18 13:35:00,30.12,30.13,30.05,30.07,197600.0,21.6732,21.6804,21.6229,21.6373,197600.0
2005-10-18 13:40:00,30.06,30.11,30.06,30.1,97800.0,21.6301,21.666,21.6301,21.6588,97800.0
2005-10-18 13:45:00,30.1,30.14,30.07,30.07,89600.0,21.6588,21.6876,21.6373,21.6373,89600.0
2005-10-18 13:50:00,30.08,30.09,30.06,30.07,67800.0,21.6445,21.6517,21.6301,21.6373,67800.0
2005-10-18 13:55:00,30.07,30.1,30.06,30.1,51600.0,21.6373,21.6588,21.6301,21.6588,51600.0
2005-10-18 14:00:00,30.09,30.13,30.05,30.11,118400.0,21.6517,21.6804,21.6229,21.666,118400.0
2005-10-18 14:05:00,30.11,30.13,30.08,30.11,74200.0,21.666,21.6804,21.6445,21.666,74200.0
2005-10-18 14:10:00,30.11,30.13,30.05,30.06,57800.0,21.666,21.6804,21.6229,21.6301,57800.0
2005-10-18 14:15:00,30.05,30.11,30.05,30.07,45000.0,21.6229,21.666,21.6229,21.6373,45000.0
2005-10-18 14:20:00,30.07,30.09,30.05,30.06,63400.0,21.6373,21.6517,21.6229,21.6301,63400.0
2005-10-18 14:25:00,30.05,30.1,30.03,30.09,66600.0,21.6229,21.6588,21.6085,21.6517,66600.0
2005-10-18 14:30:00,30.09,30.1,30.03,30.04,106000.0,21.6517,21.6588,21.6085,21.6157,106000.0
2005-10-18 14:35:00,30.04,30.09,30.04,30.07,89800.0,21.6157,21.6517,21.6157,21.6373,89800.0
2005-10-18 14:40:00,30.08,30.08,30.02,30.05,60800.0,21.6445,21.6445,21.6013,21.6229,60800.0
2005-10-18 14:45:00,30.05,30.08,30.03,30.04,61200.0,21.6229,21.6445,21.6085,21.6157,61200.0
2005-10-18 14:50:00,30.03,30.05,30.02,30.03,63200.0,21.6085,21.6229,21.6013,21.6085,63200.0
2005-10-18 14:55:00,30.02,30.05,30.0,30.04,139400.0,21.6013,21.6229,21.5869,21.6157,139400.0
2005-10-18 15:00:00,30.04,30.05,29.98,29.98,230600.0,21.6157,21.6229,21.5725,21.5725,230600.0
2005-10-18 15:05:00,29.98,29.98,29.9,29.96,262400.0,21.5725,21.5725,21.5149,21.5581,262400.0
2005-10-18 15:10:00,29.96,29.97,29.95,29.97,83000.0,21.5581,21.5653,21.5509,21.5653,83000.0
2005-10-18 15:15:00,29.99,30.04,29.97,30.03,194200.0,21.5797,21.6157,21.5653,21.6085,194200.0
2005-10-18 15:20:00,30.01,30.04,30.0,30.04,220000.0,21.5941,21.6157,21.5869,21.6157,220000.0
2005-10-18 15:25:00,30.04,30.06,30.04,30.04,205800.0,21.6157,21.6301,21.6157,21.6157,205800.0
2005-10-18 15:30:00,30.05,30.05,30.03,30.05,141000.0,21.6229,21.6229,21.6085,21.6229,141000.0
2005-10-18 15:35:00,30.05,30.05,29.95,29.97,164400.0,21.6229,21.6229,21.5509,21.5653,164400.0
2005-10-18 15:40:00,29.97,29.97,29.93,29.97,427000.0,21.5653,21.5653,21.5365,21.5653,427000.0
2005-10-18 15:45:00,29.97,30.02,29.96,30.01,104200.0,21.5653,21.6013,21.5581,21.5941,104200.0
2005-10-18 15:50:00,30.01,30.03,29.99,29.99,182200.0,21.5941,21.6085,21.5797,21.5797,182200.0
2005-10-18 15:55:00,29.99,30.0,29.94,29.95,195800.0,21.5797,21.5869,21.5437,21.5509,195800.0
2005-10-19 09:30:00,29.9,29.91,29.75,29.78,233800.0,21.5149,21.5221,21.407,21.4286,233800.0
2005-10-19 09:35:00,29.75,29.75,29.65,29.68,192600.0,21.407,21.407,21.335,21.3566,192600.0
2005-10-19 09:40:00,29.67,29.7,29.65,29.67,108800.0,21.3494,21.371,21.335,21.3494,108800.0
2005-10-19 09:45:00,29.68,29.68,29.61,29.63,134600.0,21.3566,21.3566,21.3063,21.3207,134600.0
2005-10-19 09:50:00,29.63,29.64,29.54,29.6,191800.0,21.3207,21.3279,21.2559,21.2991,191800.0
2005-10-19 09:55:00,29.6,29.7,29.6,29.68,77000.0,21.2991,21.371,21.2991,21.3566,77000.0
2005-10-19 10:00:00,29.68,29.82,29.68,29.81,137400.0,21.3566,21.4574,21.3566,21.4502,137400.0
2005-10-19 10:05:00,29.8,29.93,29.8,29.89,152600.0,21.443,21.5365,21.443,21.5077,152600.0
2005-10-19 10:10:00,29.88,29.88,29.71,29.73,163000.0,21.5005,21.5005,21.3782,21.3926,163000.0
2005-10-19 10:15:00,29.71,29.74,29.63,29.65,169200.0,21.3782,21.3998,21.3207,21.335,169200.0
2005-10-19 10:20:00,29.65,29.68,29.62,29.63,130000.0,21.335,21.3566,21.3135,21.3207,130000.0
2005-10-19 10:25:00,29.63,29.64,29.6,29.61,92000.0,21.3207,21.3279,21.2991,21.3063,92000.0
2005-10-19 10:30:00,29.61,29.72,29.61,29.72,194800.0,21.3063,21.3854,21.3063,21.3854,194800.0
2005-10-19 10:35:00,29.71,29.82,29.68,29.78,198000.0,21.3782,21.4574,21.3566,21.4286,198000.0
2005-10-19 10:40:00,29.78,29.82,29.75,29.8,205200.0,21.4286,21.4574,21.407,21.443,205200.0
2005-10-19 10:45:00,29.79,29.79,29.73,29.75,82800.0,21.4358,21.4358,21.3926,21.407,82800.0
2005-10-19 10:50:00,29.77,29.85,29.75,29.84,137000.0,21.4214,21.479,21.407,21.4718,137000.0
2005-10-19 10:55:00,29.84,29.91,29.84,29.91,179400.0,21.4718,21.5221,21.4718,21.5221,179400.0
2005-10-19 11:00:00,29.91,29.92,29.85,29.87,289200.0,21.5221,21.5293,21.479,21.4933,289200.0
2005-10-19 11:05:00,29.88,29.9,29.8,29.84,116800.0,21.5005,21.5149,21.443,21.4718,116800.0
2005-10-19 11:10:00,29.84,29.85,29.8,29.8,65200.0,21.4718,21.479,21.443,21.443,65200.0
2005-10-19 11:15:00,29.8,29.83,29.77,29.79,128800.0,21.443,21.4646,21.4214,21.4358,128800.0
2005-10-19 11:20:00,29.78,29.83,29.75,29.78,160600.0,21.4286,21.4646,21.407,21.4286,160600.0
2005-10-19 11:25:00,29.78,29.81,29.71,29.79,90800.0,21.4286,21.4502,21.3782,21.4358,90800.0
2005-10-19 11:30:00,29.8,29.9,29.79,29.85,109600.0,21.443,21.5149,21.4358,21.479,109600.0
2005-10-19 11:35:00,29.85,29.85,29.82,29.83,36800.0,21.479,21.479,21.4574,21.4646,36800.0
2005-10-19 11:40:00,29.83,29.85,29.82,29.84,30800.0,21.4646,21.479,21.4574,21.4718,30800.0
2005-10-19 11:45:00,29.84,29.89,29.84,29.84,62000.0,21.4718,21.5077,21.4718,21.4718,62000.0
2005-10-19 11:50:00,29.84,29.84,29.72,29.74,93000.0,21.4718,21.4718,21.3854,21.3998,93000.0
2005-10-19 11:55:00,29.72,29.81,29.7,29.81,56400.0,21.3854,21.4502,21.371,21.4502,56400.0
2005-10-19 12:00:00,29.81,29.85,29.81,29.83,65200.0,21.4502,21.479,21.4502,21.4646,65200.0
2005-10-19 12:05:00,29.84,29.93,29.84,29.92,172400.0,21.4718,21.5365,21.4718,21.5293,172400.0
2005-10-19 12:10:00,29.92,30.07,29.9,30.07,201800.0,21.5293,21.6373,21.5149,21.6373,201800.0
2005-10-19 12:15:00,30.07,30.09,30.0,30.08,170400.0,21.6373,21.6517,21.5869,21.6445,170400.0
2005-10-19 12:20:00,30.08,30.21,30.08,30.18,199600.0,21.6445,21.738,21.6445,21.7164,199600.0
2005-10-19 12:25:00,30.18,30.25,30.17,30.22,146000.0,21.7164,21.7668,21.7092,21.7452,146000.0
2005-10-19 12:30:00,30.22,30.34,30.2,30.34,142400.0,21.7452,21.8315,21.7308,21.8315,142400.0
2005-10-19 12:35:00,30.35,30.44,30.3,30.33,226400.0,21.8387,21.9035,21.8028,21.8243,226400.0
2005-10-19 12:40:00,30.33,30.38,30.31,30.33,67200.0,21.8243,21.8603,21.81,21.8243,67200.0
2005-10-19 12:45:00,30.33,30.34,30.25,30.25,83200.0,21.8243,21.8315,21.7668,21.7668,83200.0
2005-10-19 12:50:00,30.25,30.27,30.19,30.2,57800.0,21.7668,21.7812,21.7236,21.7308,57800.0
2005-10-19 12:55:00,30.2,30.29,30.2,30.22,64600.0,21.7308,21.7956,21.7308,21.7452,64600.0
2005-10-19 13:00:00,30.22,30.22,30.18,30.19,107800.0,21.7452,21.7452,21.7164,21.7236,107800.0
2005-10-19 13:05:00,30.18,30.21,30.16,30.2,85400.0,21.7164,21.738,21.702,21.7308,85400.0
2005-10-19 13:10:00,30.2,30.21,30.18,30.18,52400.0,21.7308,21.738,21.7164,21.7164,52400.0
2005-10-19 13:15:00,30.19,30.23,30.18,30.23,173400.0,21.7236,21.7524,21.7164,21.7524,173400.0
2005-10-19 13:20:00,30.23,30.29,30.22,30.25,78600.0,21.7524,21.7956,21.7452,21.7668,78600.0
2005-10-19 13:25:00,30.25,30.27,30.18,30.25,70800.0,21.7668,21.7812,21.7164,21.7668,70800.0
2005-10-19 13:30:00,30.25,30.33,30.24,30.33,129800.0,21.7668,21.8243,21.7596,21.8243,129800.0
2005-10-19 13:35:00,30.33,30.4,30.33,30.38,91600.0,21.8243,21.8747,21.8243,21.8603,91600.0
2005-10-19 13:40:00,30.36,30.4,30.35,30.36,63400.0,21.8459,21.8747,21.8387,21.8459,63400.0
2005-10-19 13:45:00,30.36,30.4,30.36,30.39,57600.0,21.8459,21.8747,21.8459,21.8675,57600.0
2005-10-19 13:50:00,30.38,30.39,30.34,30.34,39000.0,21.8603,21.8675,21.8315,21.8315,39000.0
2005-10-19 13:55:00,30.35,30.4,30.34,30.39,68800.0,21.8387,21.8747,21.8315,21.8675,68800.0
2005-10-19 14:00:00,30.39,30.46,30.35,30.45,117600.0,21.8675,21.9179,21.8387,21.9107,117600.0
2005-10-19 14:05:00,30.45,30.48,30.41,30.42,105400.0,21.9107,21.9323,21.8819,21.8891,105400.0
2005-10-19 14:10:00,30.42,30.45,30.39,30.45,99000.0,21.8891,21.9107,21.8675,21.9107,99000.0
2005-10-19 14:15:00,30.45,30.48,30.43,30.46,146400.0,21.9107,21.9323,21.8963,21.9179,146400.0
2005-10-19 14:20:00,30.45,30.45,30.41,30.43,75000.0,21.9107,21.9107,21.8819,21.8963,75000.0
2005-10-19 14:25:00,30.43,30.5,30.43,30.5,99800.0,21.8963,21.9467,21.8963,21.9467,99800.0
2005-10-19 14:30:00,30.5,30.56,30.48,30.53,95600.0,21.9467,21.9898,21.9323,21.9683,95600.0
2005-10-19 14:35:00,30.53,30.64,30.52,30.61,90600.0,21.9683,22.0474,21.9611,22.0258,90600.0
2005-10-19 14:40:00,30.61,30.61,30.55,30.59,73600.0,22.0258,22.0258,21.9827,22.0114,73600.0
2005-10-19 14:45:00,30.59,30.63,30.59,30.63,97800.0,22.0114,22.0402,22.0114,22.0402,97800.0
2005-10-19 14:50:00,30.63,31.0,30.63,31.0,354200.0,22.0402,22.3065,22.0402,22.3065,354200.0
2005-10-19 14:55:00,31.0,31.0,30.81,30.88,430200.0,22.3065,22.3065,22.1697,22.2201,430200.0
2005-10-19 15:00:00,30.88,30.91,30.86,30.89,511200.0,22.2201,22.2417,22.2057,22.2273,511200.0
2005-10-19 15:05:00,30.89,30.9,30.83,30.85,310400.0,22.2273,22.2345,22.1841,22.1985,310400.0
2005-10-19 15:10:00,30.85,30.85,30.72,30.78,360600.0,22.1985,22.1985,22.105,22.1482,360600.0
2005-10-19 15:15:00,30.78,30.8,30.74,30.78,176600.0,22.1482,22.1625,22.1194,22.1482,176600.0
2005-10-19 15:20:00,30.8,30.84,30.77,30.83,245200.0,22.1625,22.1913,22.141,22.1841,245200.0
2005-10-19 15:25:00,30.82,30.85,30.78,30.85,170200.0,22.1769,22.1985,22.1482,22.1985,170200.0
2005-10-19 15:30:00,30.85,30.89,30.8,30.82,205800.0,22.1985,22.2273,22.1625,22.1769,205800.0
2005-10-19 15:35:00,30.82,30.83,30.77,30.81,140800.0,22.1769,22.1841,22.141,22.1697,140800.0
2005-10-19 15:40:00,30.81,30.86,30.81,30.86,205400.0,22.1697,22.2057,22.1697,22.2057,205400.0
2005-10-19 15:45:00,30.86,30.88,30.8,30.86,275200.0,22.2057,22.2201,22.1625,22.2057,275200.0
2005-10-19 15:50:00,30.87,30.9,30.87,30.9,285000.0,22.2129,22.2345,22.2129,22.2345,285000.0
2005-10-19 15:55:00,30.9,30.94,30.87,30.93,277800.0,22.2345,22.2633,22.2129,22.2561,277800.0
2005-10-20 09:30:00,30.95,31.12,30.95,31.07,163600.0,22.2705,22.3928,22.2705,22.3568,163600.0
2005-10-20 09:35:00,31.06,31.2,30.9,31.2,215200.0,22.3496,22.4504,22.2345,22.4504,215200.0
2005-10-20 09:40:00,31.2,31.4,31.2,31.38,229400.0,22.4504,22.5943,22.4504,22.5799,229400.0
2005-10-20 09:45:00,31.38,31.42,31.34,31.41,178000.0,22.5799,22.6087,22.5511,22.6015,178000.0
2005-10-20 09:50:00,31.41,31.42,31.27,31.31,200600.0,22.6015,22.6087,22.5007,22.5295,200600.0
2005-10-20 09:55:00,31.32,31.32,31.05,31.14,232800.0,22.5367,22.5367,22.3424,22.4072,232800.0
2005-10-20 10:00:00,31.14,31.22,31.05,31.09,171800.0,22.4072,22.4648,22.3424,22.3712,171800.0
2005-10-20 10:05:00,31.09,31.2,31.06,31.14,153000.0,22.3712,22.4504,22.3496,22.4072,153000.0
2005-10-20 10:10:00,31.14,31.15,31.07,31.07,192400.0,22.4072,22.4144,22.3568,22.3568,192400.0
2005-10-20 10:15:00,31.06,31.1,30.95,31.05,140400.0,22.3496,22.3784,22.2705,22.3424,140400.0
2005-10-20 10:20:00,31.05,31.09,30.96,31.03,150400.0,22.3424,22.3712,22.2777,22.328,150400.0
2005-10-20 10:25:00,31.02,31.07,30.93,30.94,103800.0,22.3208,22.3568,22.2561,22.2633,103800.0
2005-10-20 10:30:00,30.94,31.13,30.93,31.12,105400.0,22.2633,22.4,22.2561,22.3928,105400.0
2005-10-20 10:35:00,31.12,31.17,31.08,31.15,95200.0,22.3928,22.4288,22.364,22.4144,95200.0
2005-10-20 10:40:00,31.15,31.17,31.11,31.13,73000.0,22.4144,22.4288,22.3856,22.4,73000.0
2005-10-20 10:45:00,31.13,31.25,31.13,31.25,126600.0,22.4,22.4863,22.4,22.4863,126600.0
2005-10-20 10:50:00,31.25,31.4,31.25,31.33,144200.0,22.4863,22.5943,22.4863,22.5439,144200.0
2005-10-20 10:55:00,31.33,31.36,31.32,31.33,135800.0,22.5439,22.5655,22.5367,22.5439,135800.0
2005-10-20 11:00:00,31.32,31.41,31.32,31.36,108800.0,22.5367,22.6015,22.5367,22.5655,108800.0
2005-10-20 11:05:00,31.36,31.43,31.33,31.41,86000.0,22.5655,22.6159,22.5439,22.6015,86000.0
2005-10-20 11:10:00,31.42,31.42,31.29,31.29,62000.0,22.6087,22.6087,22.5151,22.5151,62000.0
2005-10-20 11:15:00,31.29,31.29,31.18,31.24,147000.0,22.5151,22.5151,22.436,22.4792,147000.0
2005-10-20 11:20:00,31.23,31.3,31.23,31.3,80200.0,22.472,22.5223,22.472,22.5223,80200.0
2005-10-20 11:25:00,31.29,31.35,31.26,31.3,80000.0,22.5151,22.5583,22.4935,22.5223,80000.0
2005-10-20 11:30:00,31.3,31.33,31.26,31.26,37800.0,22.5223,22.5439,22.4935,22.4935,37800.0
2005-10-20 11:35:00,31.26,31.33,31.23,31.28,75800.0,22.4935,22.5439,22.472,22.5079,75800.0
2005-10-20 11:40:00,31.27,31.29,31.24,31.25,60600.0,22.5007,22.5151,22.4792,22.4863,60600.0
2005-10-20 11:45:00,31.24,31.3,31.24,31.27,78000.0,22.4792,22.5223,22.4792,22.5007,78000.0
2005-10-20 11:50:00,31.26,31.29,31.25,31.28,49400.0,22.4935,22.5151,22.4863,22.5079,49400.0
2005-10-20 11:55:00,31.28,31.35,31.27,31.33,81600.0,22.5079,22.5583,22.5007,22.5439,81600.0
2005-10-20 12:00:00,31.33,31.36,31.27,31.27,106200.0,22.5439,22.5655,22.5007,22.5007,106200.0
2005-10-20 12:05:00,31.27,31.28,31.24,31.24,104600.0,22.5007,22.5079,22.4792,22.4792,104600.0
2005-10-20 12:10:00,31.23,31.34,31.22,31.34,108800.0,22.472,22.5511,22.4648,22.5511,108800.0
2005-10-20 12:15:00,31.34,31.35,31.3,31.32,139200.0,22.5511,22.5583,22.5223,22.5367,139200.0
2005-10-20 12:20:00,31.32,31.32,31.24,31.28,95200.0,22.5367,22.5367,22.4792,22.5079,95200.0
2005-10-20 12:25:00,31.28,31.34,31.26,31.32,57000.0,22.5079,22.5511,22.4935,22.5367,57000.0
2005-10-20 12:30:00,31.32,31.35,31.25,31.35,62200.0,22.5367,22.5583,22.4863,22.5583,62200.0
2005-10-20 12:35:00,31.35,31.36,31.33,31.34,66600.0,22.5583,22.5655,22.5439,22.5511,66600.0
2005-10-20 12:40:00,31.34,31.36,31.34,31.35,34400.0,22.5511,22.5655,22.5511,22.5583,34400.0
2005-10-20 12:45:00,31.36,31.36,31.34,31.34,33800.0,22.5655,22.5655,22.5511,22.5511,33800.0
2005-10-20 12:50:00,31.34,31.34,31.28,31.29,45200.0,22.5511,22.5511,22.5079,22.5151,45200.0
2005-10-20 12:55:00,31.28,31.29,31.27,31.28,155000.0,22.5079,22.5151,22.5007,22.5079,155000.0
2005-10-20 13:00:00,31.28,31.33,31.28,31.33,33200.0,22.5079,22.5439,22.5079,22.5439,33200.0
2005-10-20 13:05:00,31.34,31.43,31.33,31.37,83600.0,22.5511,22.6159,22.5439,22.5727,83600.0
2005-10-20 13:10:00,31.37,31.43,31.35,31.43,86000.0,22.5727,22.6159,22.5583,22.6159,86000.0
2005-10-20 13:15:00,31.43,31.46,31.42,31.42,118800.0,22.6159,22.6375,22.6087,22.6087,118800.0
2005-10-20 13:20:00,31.42,31.43,31.38,31.4,102000.0,22.6087,22.6159,22.5799,22.5943,102000.0
2005-10-20 13:25:00,31.38,31.42,31.35,31.37,113600.0,22.5799,22.6087,22.5583,22.5727,113600.0
2005-10-20 13:30:00,31.37,31.37,31.29,31.35,83200.0,22.5727,22.5727,22.5151,22.5583,83200.0
2005-10-20 13:35:00,31.35,31.41,31.34,31.37,96800.0,22.5583,22.6015,22.5511,22.5727,96800.0
2005-10-20 13:40:00,31.36,31.41,31.35,31.41,105400.0,22.5655,22.6015,22.5583,22.6015,105400.0
2005-10-20 13:45:00,31.41,31.41,31.35,31.36,104800.0,22.6015,22.6015,22.5583,22.5655,104800.0
2005-10-20 13:50:00,31.36,31.38,31.3,31.38,120800.0,22.5655,22.5799,22.5223,22.5799,120800.0
2005-10-20 13:55:00,31.38,31.43,31.38,31.4,136800.0,22.5799,22.6159,22.5799,22.5943,136800.0
2005-10-20 14:00:00,31.38,31.38,31.33,31.35,106400.0,22.5799,22.5799,22.5439,22.5583,106400.0
2005-10-20 14:05:00,31.34,31.38,31.34,31.37,69000.0,22.5511,22.5799,22.5511,22.5727,69000.0
2005-10-20 14:10:00,31.37,31.37,31.27,31.28,82800.0,22.5727,22.5727,22.5007,22.5079,82800.0
2005-10-20 14:15:00,31.27,31.27,31.22,31.27,95600.0,22.5007,22.5007,22.4648,22.5007,95600.0
2005-10-20 14:20:00,31.27,31.27,31.16,31.16,111000.0,22.5007,22.5007,22.4216,22.4216,111000.0
2005-10-20 14:25:00,31.15,31.24,31.15,31.24,130600.0,22.4144,22.4792,22.4144,22.4792,130600.0
2005-10-20 14:30:00,31.24,31.3,31.23,31.28,100400.0,22.4792,22.5223,22.472,22.5079,100400.0
2005-10-20 14:35:00,31.28,31.28,31.18,31.18,74000.0,22.5079,22.5079,22.436,22.436,74000.0
2005-10-20 14:40:00,31.18,31.23,31.18,31.22,161400.0,22.436,22.472,22.436,22.4648,161400.0
2005-10-20 14:45:00,31.23,31.27,31.23,31.24,84400.0,22.472,22.5007,22.472,22.4792,84400.0
2005-10-20 14:50:00,31.24,31.31,31.24,31.28,58000.0,22.4792,22.5295,22.4792,22.5079,58000.0
2005-10-20 14:55:00,31.28,31.28,31.2,31.2,111800.0,22.5079,22.5079,22.4504,22.4504,111800.0
2005-10-20 15:00:00,31.2,31.25,31.19,31.2,94400.0,22.4504,22.4863,22.4432,22.4504,94400.0
2005-10-20 15:05:00,31.2,31.24,31.18,31.24,73600.0,22.4504,22.4792,22.436,22.4792,73600.0
2005-10-20 15:10:00,31.24,31.25,31.16,31.16,149600.0,22.4792,22.4863,22.4216,22.4216,149600.0
2005-10-20 15:15:00,31.17,31.2,31.06,31.07,276200.0,22.4288,22.4504,22.3496,22.3568,276200.0
2005-10-20 15:20:00,31.06,31.06,30.95,30.98,197200.0,22.3496,22.3496,22.2705,22.2921,197200.0
2005-10-20 15:25:00,30.95,30.96,30.65,30.65,341400.0,22.2705,22.2777,22.0546,22.0546,341400.0
2005-10-20 15:30:00,30.68,30.84,30.65,30.8,317200.0,22.0762,22.1913,22.0546,22.1625,317200.0
2005-10-20 15:35:00,30.8,30.92,30.8,30.86,244600.0,22.1625,22.2489,22.1625,22.2057,244600.0
2005-10-20 15:40:00,30.86,30.86,30.73,30.79,200400.0,22.2057,22.2057,22.1122,22.1553,200400.0
2005-10-20 15:45:00,30.79,30.95,30.77,30.85,214400.0,22.1553,22.2705,22.141,22.1985,214400.0
2005-10-20 15:50:00,30.85,30.92,30.85,30.87,180600.0,22.1985,22.2489,22.1985,22.2129,180600.0
2005-10-20 15:55:00,30.88,30.89,30.82,30.82,193800.0,22.2201,22.2273,22.1769,22.1769,193800.0
2005-10-21 09:30:00,31.15,31.28,31.13,31.28,883000.0,22.4144,22.5079,22.4,22.5079,883000.0
2005-10-21 09:35:00,31.28,31.35,31.17,31.17,153400.0,22.5079,22.5583,22.4288,22.4288,153400.0
2005-10-21 09:40:00,31.18,31.2,31.14,31.18,140000.0,22.436,22.4504,22.4072,22.436,140000.0
2005-10-21 09:45:00,31.17,31.18,30.88,30.95,135800.0,22.4288,22.436,22.2201,22.2705,135800.0
2005-10-21 09:50:00,30.95,31.03,30.86,30.96,138000.0,22.2705,22.328,22.2057,22.2777,138000.0
2005-10-21 09:55:00,30.96,31.0,30.92,31.0,145400.0,22.2777,22.3065,22.2489,22.3065,145400.0
2005-10-21 10:00:00,31.0,31.04,30.98,30.99,306800.0,22.3065,22.3352,22.2921,22.2993,306800.0
2005-10-21 10:05:00,30.99,31.1,30.99,30.99,242600.0,22.2993,22.3784,22.2993,22.2993,242600.0
2005-10-21 10:10:00,30.99,31.02,30.95,30.99,203400.0,22.2993,22.3208,22.2705,22.2993,203400.0
2005-10-21 10:15:00,30.99,31.04,30.93,31.04,273200.0,22.2993,22.3352,22.2561,22.3352,273200.0
2005-10-21 10:20:00,31.08,31.09,31.0,31.06,72400.0,22.364,22.3712,22.3065,22.3496,72400.0
2005-10-21 10:25:00,31.07,31.25,31.06,31.25,136600.0,22.3568,22.4863,22.3496,22.4863,136600.0
2005-10-21 10:30:00,31.24,31.25,31.07,31.14,97600.0,22.4792,22.4863,22.3568,22.4072,97600.0
2005-10-21 10:35:00,31.13,31.2,31.1,31.17,65600.0,22.4,22.4504,22.3784,22.4288,65600.0
2005-10-21 10:40:00,31.15,31.16,31.04,31.04,56800.0,22.4144,22.4216,22.3352,22.3352,56800.0
2005-10-21 10:45:00,31.04,31.05,30.88,30.94,108400.0,22.3352,22.3424,22.2201,22.2633,108400.0
2005-10-21 10:50:00,30.96,31.0,30.9,30.91,88800.0,22.2777,22.3065,22.2345,22.2417,88800.0
2005-10-21 10:55:00,30.9,30.91,30.82,30.82,85600.0,22.2345,22.2417,22.1769,22.1769,85600.0
2005-10-21 11:00:00,30.82,30.85,30.78,30.78,159600.0,22.1769,22.1985,22.1482,22.1482,159600.0
2005-10-21 11:05:00,30.75,30.84,30.71,30.84,115400.0,22.1266,22.1913,22.0978,22.1913,115400.0
2005-10-21 11:10:00,30.83,30.84,30.73,30.8,99600.0,22.1841,22.1913,22.1122,22.1625,99600.0
2005-10-21 11:15:00,30.8,30.8,30.7,30.74,67400.0,22.1625,22.1625,22.0906,22.1194,67400.0
2005-10-21 11:20:00,30.74,30.76,30.69,30.76,81600.0,22.1194,22.1338,22.0834,22.1338,81600.0
2005-10-21 11:25:00,30.76,30.76,30.72,30.74,32600.0,22.1338,22.1338,22.105,22.1194,32600.0
2005-10-21 11:30:00,30.74,30.74,30.68,30.72,30800.0,22.1194,22.1194,22.0762,22.105,30800.0
2005-10-21 11:35:00,30.72,30.76,30.68,30.68,42200.0,22.105,22.1338,22.0762,22.0762,42200.0
2005-10-21 11:40:00,30.7,30.7,30.61,30.65,92000.0,22.0906,22.0906,22.0258,22.0546,92000.0
2005-10-21 11:45:00,30.65,30.7,30.64,30.7,77200.0,22.0546,22.0906,22.0474,22.0906,77200.0
2005-10-21 11:50:00,30.71,30.72,30.66,30.68,42400.0,22.0978,22.105,22.0618,22.0762,42400.0
2005-10-21 11:55:00,30.68,30.68,30.61,30.65,110800.0,22.0762,22.0762,22.0258,22.0546,110800.0
2005-10-21 12:00:00,30.65,30.65,30.5,30.51,72600.0,22.0546,22.0546,21.9467,21.9539,72600.0
2005-10-21 12:05:00,30.51,30.57,30.49,30.57,84600.0,21.9539,21.997,21.9395,21.997,84600.0
2005-10-21 12:10:00,30.57,30.67,30.56,30.64,83600.0,21.997,22.069,21.9898,22.0474,83600.0
2005-10-21 12:15:00,30.63,30.63,30.58,30.63,136200.0,22.0402,22.0402,22.0042,22.0402,136200.0
2005-10-21 12:20:00,30.61,30.61,30.59,30.6,71000.0,22.0258,22.0258,22.0114,22.0186,71000.0
2005-10-21 12:25:00,30.6,30.68,30.55,30.62,126200.0,22.0186,22.0762,21.9827,22.033,126200.0
2005-10-21 12:30:00,30.62,30.64,30.55,30.58,72400.0,22.033,22.0474,21.9827,22.0042,72400.0
2005-10-21 12:35:00,30.57,30.58,30.52,30.55,65800.0,21.997,22.0042,21.9611,21.9827,65800.0
2005-10-21 12:40:00,30.57,30.66,30.55,30.65,74400.0,21.997,22.0618,21.9827,22.0546,74400.0
2005-10-21 12:45:00,30.65,30.66,30.6,30.63,165400.0,22.0546,22.0618,22.0186,22.0402,165400.0
2005-10-21 12:50:00,30.64,30.83,30.64,30.81,124800.0,22.0474,22.1841,22.0474,22.1697,124800.0
2005-10-21 12:55:00,30.8,30.82,30.75,30.8,100600.0,22.1625,22.1769,22.1266,22.1625,100600.0
2005-10-21 13:00:00,30.82,30.83,30.75,30.81,74600.0,22.1769,22.1841,22.1266,22.1697,74600.0
2005-10-21 13:05:00,30.81,30.81,30.77,30.77,39800.0,22.1697,22.1697,22.141,22.141,39800.0
2005-10-21 13:10:00,30.77,30.77,30.72,30.73,29400.0,22.141,22.141,22.105,22.1122,29400.0
2005-10-21 13:15:00,30.73,30.77,30.69,30.71,75600.0,22.1122,22.141,22.0834,22.0978,75600.0
2005-10-21 13:20:00,30.71,30.73,30.7,30.72,37600.0,22.0978,22.1122,22.0906,22.105,37600.0
2005-10-21 13:25:00,30.73,30.75,30.72,30.74,54200.0,22.1122,22.1266,22.105,22.1194,54200.0
2005-10-21 13:30:00,30.73,30.84,30.73,30.78,121800.0,22.1122,22.1913,22.1122,22.1482,121800.0
2005-10-21 13:35:00,30.77,30.78,30.73,30.74,131800.0,22.141,22.1482,22.1122,22.1194,131800.0
2005-10-21 13:40:00,30.74,30.75,30.7,30.72,48600.0,22.1194,22.1266,22.0906,22.105,48600.0
2005-10-21 13:45:00,30.72,30.74,30.68,30.68,40200.0,22.105,22.1194,22.0762,22.0762,40200.0
2005-10-21 13:50:00,30.68,30.75,30.65,30.74,84400.0,22.0762,22.1266,22.0546,22.1194,84400.0
2005-10-21 13:55:00,30.77,30.8,30.75,30.77,182200.0,22.141,22.1625,22.1266,22.141,182200.0
2005-10-21 14:00:00,30.77,30.8,30.76,30.79,48200.0,22.141,22.1625,22.1338,22.1553,48200.0
2005-10-21 14:05:00,30.8,30.81,30.74,30.77,115600.0,22.1625,22.1697,22.1194,22.141,115600.0
2005-10-21 14:10:00,30.77,30.85,30.77,30.8,40200.0,22.141,22.1985,22.141,22.1625,40200.0
2005-10-21 14:15:00,30.8,30.81,30.74,30.78,69800.0,22.1625,22.1697,22.1194,22.1482,69800.0
2005-10-21 14:20:00,30.79,30.8,30.75,30.79,45400.0,22.1553,22.1625,22.1266,22.1553,45400.0
2005-10-21 14:25:00,30.79,30.79,30.75,30.78,145800.0,22.1553,22.1553,22.1266,22.1482,145800.0
2005-10-21 14:30:00,30.78,30.8,30.75,30.75,100400.0,22.1482,22.1625,22.1266,22.1266,100400.0
2005-10-21 14:35:00,30.75,30.76,30.72,30.72,137400.0,22.1266,22.1338,22.105,22.105,137400.0
2005-10-21 14:40:00,30.72,30.75,30.71,30.75,145200.0,22.105,22.1266,22.0978,22.1266,145200.0
2005-10-21 14:45:00,30.73,30.74,30.73,30.73,146400.0,22.1122,22.1194,22.1122,22.1122,146400.0
2005-10-21 14:50:00,30.73,30.78,30.71,30.78,111000.0,22.1122,22.1482,22.0978,22.1482,111000.0
2005-10-21 14:55:00,30.78,30.78,30.75,30.77,88600.0,22.1482,22.1482,22.1266,22.141,88600.0
2005-10-21 15:00:00,30.77,30.77,30.73,30.74,58600.0,22.141,22.141,22.1122,22.1194,58600.0
2005-10-21 15:05:00,30.74,30.74,30.63,30.65,188800.0,22.1194,22.1194,22.0402,22.0546,188800.0
2005-10-21 15:10:00,30.66,30.7,30.63,30.64,80600.0,22.0618,22.0906,22.0402,22.0474,80600.0
2005-10-21 15:15:00,30.64,30.65,30.62,30.65,58400.0,22.0474,22.0546,22.033,22.0546,58400.0
2005-10-21 15:20:00,30.65,30.65,30.6,30.63,108400.0,22.0546,22.0546,22.0186,22.0402,108400.0
2005-10-21 15:25:00,30.63,30.65,30.62,30.63,124000.0,22.0402,22.0546,22.033,22.0402,124000.0
2005-10-21 15:30:00,30.63,30.65,30.63,30.63,59600.0,22.0402,22.0546,22.0402,22.0402,59600.0
2005-10-21 15:35:00,30.63,30.64,30.56,30.56,74000.0,22.0402,22.0474,21.9898,21.9898,74000.0
2005-10-21 15:40:00,30.57,30.57,30.48,30.56,230000.0,21.997,21.997,21.9323,21.9898,230000.0
2005-10-21 15:45:00,30.57,30.57,30.53,30.54,166600.0,21.997,21.997,21.9683,21.9755,166600.0
2005-10-21 15:50:00,30.54,30.55,30.52,30.55,180000.0,21.9755,21.9827,21.9611,21.9827,180000.0
2005-10-21 15:55:00,30.55,30.58,30.54,30.56,141600.0,21.9827,22.0042,21.9755,21.9898,141600.0
2005-10-24 09:30:00,30.75,30.97,30.73,30.92,89200.0,22.1266,22.2849,22.1122,22.2489,89200.0
2005-10-24 09:35:00,30.92,31.0,30.83,30.84,114400.0,22.2489,22.3065,22.1841,22.1913,114400.0
2005-10-24 09:40:00,30.84,30.95,30.78,30.95,109800.0,22.1913,22.2705,22.1482,22.2705,109800.0
2005-10-24 09:45:00,30.95,31.0,30.78,30.92,153200.0,22.2705,22.3065,22.1482,22.2489,153200.0
2005-10-24 09:50:00,30.92,31.0,30.85,30.89,123000.0,22.2489,22.3065,22.1985,22.2273,123000.0
2005-10-24 09:55:00,30.9,30.91,30.86,30.88,180000.0,22.2345,22.2417,22.2057,22.2201,180000.0
2005-10-24 10:00:00,30.88,30.91,30.8,30.82,173000.0,22.2201,22.2417,22.1625,22.1769,173000.0
2005-10-24 10:05:00,30.82,30.82,30.74,30.8,112000.0,22.1769,22.1769,22.1194,22.1625,112000.0
2005-10-24 10:10:00,30.78,30.81,30.72,30.73,116000.0,22.1482,22.1697,22.105,22.1122,116000.0
2005-10-24 10:15:00,30.73,30.75,30.58,30.6,84000.0,22.1122,22.1266,22.0042,22.0186,84000.0
2005-10-24 10:20:00,30.6,30.68,30.59,30.67,56200.0,22.0186,22.0762,22.0114,22.069,56200.0
2005-10-24 10:25:00,30.67,30.67,30.63,30.63,65600.0,22.069,22.069,22.0402,22.0402,65600.0
2005-10-24 10:30:00,30.63,30.64,30.57,30.61,122800.0,22.0402,22.0474,21.997,22.0258,122800.0
2005-10-24 10:35:00,30.62,30.62,30.5,30.5,155200.0,22.033,22.033,21.9467,21.9467,155200.0
2005-10-24 10:40:00,30.5,30.54,30.43,30.54,96000.0,21.9467,21.9755,21.8963,21.9755,96000.0
2005-10-24 10:45:00,30.54,30.54,30.47,30.49,129800.0,21.9755,21.9755,21.9251,21.9395,129800.0
2005-10-24 10:50:00,30.49,30.5,30.41,30.47,79200.0,21.9395,21.9467,21.8819,21.9251,79200.0
2005-10-24 10:55:00,30.47,30.5,30.46,30.49,68000.0,21.9251,21.9467,21.9179,21.9395,68000.0
2005-10-24 11:00:00,30.5,30.58,30.48,30.57,151600.0,21.9467,22.0042,21.9323,21.997,151600.0
2005-10-24 11:05:00,30.56,30.6,30.56,30.58,27600.0,21.9898,22.0186,21.9898,22.0042,27600.0
2005-10-24 11:10:00,30.58,30.58,30.48,30.55,38800.0,22.0042,22.0042,21.9323,21.9827,38800.0
2005-10-24 11:15:00,30.56,30.67,30.54,30.63,45600.0,21.9898,22.069,21.9755,22.0402,45600.0
2005-10-24 11:20:00,30.62,30.65,30.59,30.61,34200.0,22.033,22.0546,22.0114,22.0258,34200.0
2005-10-24 11:25:00,30.61,30.71,30.59,30.67,62600.0,22.0258,22.0978,22.0114,22.069,62600.0
2005-10-24 11:30:00,30.65,30.73,30.62,30.62,51600.0,22.0546,22.1122,22.033,22.033,51600.0
2005-10-24 11:35:00,30.62,30.71,30.6,30.71,52000.0,22.033,22.0978,22.0186,22.0978,52000.0
2005-10-24 11:40:00,30.69,30.73,30.64,30.73,38800.0,22.0834,22.1122,22.0474,22.1122,38800.0
2005-10-24 11:45:00,30.73,30.81,30.73,30.78,133000.0,22.1122,22.1697,22.1122,22.1482,133000.0
2005-10-24 11:50:00,30.8,30.84,30.78,30.82,65600.0,22.1625,22.1913,22.1482,22.1769,65600.0
2005-10-24 11:55:00,30.82,30.82,30.75,30.75,40000.0,22.1769,22.1769,22.1266,22.1266,40000.0
2005-10-24 12:00:00,30.75,30.75,30.68,30.71,58000.0,22.1266,22.1266,22.0762,22.0978,58000.0
2005-10-24 12:05:00,30.71,30.74,30.67,30.74,98200.0,22.0978,22.1194,22.069,22.1194,98200.0
2005-10-24 12:10:00,30.74,30.75,30.7,30.71,48800.0,22.1194,22.1266,22.0906,22.0978,48800.0
2005-10-24 12:15:00,30.72,30.72,30.68,30.7,109200.0,22.105,22.105,22.0762,22.0906,109200.0
2005-10-24 12:20:00,30.7,30.75,30.7,30.74,125800.0,22.0906,22.1266,22.0906,22.1194,125800.0
2005-10-24 12:25:00,30.75,30.78,30.73,30.75,65600.0,22.1266,22.1482,22.1122,22.1266,65600.0
2005-10-24 12:30:00,30.75,30.75,30.68,30.75,89000.0,22.1266,22.1266,22.0762,22.1266,89000.0
2005-10-24 12:35:00,30.75,30.75,30.71,30.72,61600.0,22.1266,22.1266,22.0978,22.105,61600.0
2005-10-24 12:40:00,30.72,30.74,30.68,30.68,57000.0,22.105,22.1194,22.0762,22.0762,57000.0
2005-10-24 12:45:00,30.68,30.71,30.68,30.7,55800.0,22.0762,22.0978,22.0762,22.0906,55800.0
2005-10-24 12:50:00,30.7,30.74,30.68,30.68,28200.0,22.0906,22.1194,22.0762,22.0762,28200.0
2005-10-24 12:55:00,30.69,30.72,30.68,30.71,48800.0,22.0834,22.105,22.0762,22.0978,48800.0
2005-10-24 13:00:00,30.71,30.72,30.7,30.71,129000.0,22.0978,22.105,22.0906,22.0978,129000.0
2005-10-24 13:05:00,30.71,30.75,30.7,30.75,90600.0,22.0978,22.1266,22.0906,22.1266,90600.0
2005-10-24 13:10:00,30.75,30.75,30.72,30.73,91600.0,22.1266,22.1266,22.105,22.1122,91600.0
2005-10-24 13:15:00,30.73,30.76,30.73,30.76,111200.0,22.1122,22.1338,22.1122,22.1338,111200.0
2005-10-24 13:20:00,30.75,30.76,30.73,30.75,172800.0,22.1266,22.1338,22.1122,22.1266,172800.0
2005-10-24 13:25:00,30.75,30.82,30.75,30.81,86800.0,22.1266,22.1769,22.1266,22.1697,86800.0
2005-10-24 13:30:00,30.82,30.91,30.81,30.88,95000.0,22.1769,22.2417,22.1697,22.2201,95000.0
2005-10-24 13:35:00,30.88,30.9,30.86,30.86,32000.0,22.2201,22.2345,22.2057,22.2057,32000.0
2005-10-24 13:40:00,30.86,30.86,30.79,30.8,81400.0,22.2057,22.2057,22.1553,22.1625,81400.0
2005-10-24 13:45:00,30.81,30.84,30.78,30.81,162600.0,22.1697,22.1913,22.1482,22.1697,162600.0
2005-10-24 13:50:00,30.82,30.85,30.8,30.85,79200.0,22.1769,22.1985,22.1625,22.1985,79200.0
2005-10-24 13:55:00,30.85,30.9,30.84,30.87,31800.0,22.1985,22.2345,22.1913,22.2129,31800.0
2005-10-24 14:00:00,30.87,30.9,30.86,30.9,52000.0,22.2129,22.2345,22.2057,22.2345,52000.0
2005-10-24 14:05:00,30.9,30.95,30.89,30.91,40600.0,22.2345,22.2705,22.2273,22.2417,40600.0
2005-10-24 14:10:00,30.93,30.97,30.9,30.91,41200.0,22.2561,22.2849,22.2345,22.2417,41200.0
2005-10-24 14:15:00,30.91,30.91,30.88,30.9,94200.0,22.2417,22.2417,22.2201,22.2345,94200.0
2005-10-24 14:20:00,30.9,30.94,30.9,30.94,85800.0,22.2345,22.2633,22.2345,22.2633,85800.0
2005-10-24 14:25:00,30.95,30.96,30.9,30.9,60200.0,22.2705,22.2777,22.2345,22.2345,60200.0
2005-10-24 14:30:00,30.92,30.93,30.9,30.93,47200.0,22.2489,22.2561,22.2345,22.2561,47200.0
2005-10-24 14:35:00,30.93,30.95,30.92,30.95,52400.0,22.2561,22.2705,22.2489,22.2705,52400.0
2005-10-24 14:40:00,30.95,30.95,30.92,30.93,38400.0,22.2705,22.2705,22.2489,22.2561,38400.0
2005-10-24 14:45:00,30.93,30.93,30.92,30.93,29600.0,22.2561,22.2561,22.2489,22.2561,29600.0
2005-10-24 14:50:00,30.93,30.95,30.86,30.89,56400.0,22.2561,22.2705,22.2057,22.2273,56400.0
2005-10-24 14:55:00,30.89,30.93,30.88,30.92,116200.0,22.2273,22.2561,22.2201,22.2489,116200.0
2005-10-24 15:00:00,30.91,30.97,30.9,30.93,80800.0,22.2417,22.2849,22.2345,22.2561,80800.0
2005-10-24 15:05:00,30.93,30.93,30.82,30.85,145200.0,22.2561,22.2561,22.1769,22.1985,145200.0
2005-10-24 15:10:00,30.84,30.85,30.82,30.84,63600.0,22.1913,22.1985,22.1769,22.1913,63600.0
2005-10-24 15:15:00,30.84,30.87,30.83,30.85,35200.0,22.1913,22.2129,22.1841,22.1985,35200.0
2005-10-24 15:20:00,30.85,30.86,30.83,30.84,53600.0,22.1985,22.2057,22.1841,22.1913,53600.0
2005-10-24 15:25:00,30.84,30.85,30.81,30.83,49800.0,22.1913,22.1985,22.1697,22.1841,49800.0
2005-10-24 15:30:00,30.84,30.86,30.83,30.85,64200.0,22.1913,22.2057,22.1841,22.1985,64200.0
2005-10-24 15:35:00,30.85,30.92,30.85,30.92,119000.0,22.1985,22.2489,22.1985,22.2489,119000.0
2005-10-24 15:40:00,30.92,30.92,30.89,30.89,48400.0,22.2489,22.2489,22.2273,22.2273,48400.0
2005-10-24 15:45:00,30.89,30.9,30.87,30.88,133200.0,22.2273,22.2345,22.2129,22.2201,133200.0
2005-10-24 15:50:00,30.88,30.9,30.86,30.89,148200.0,22.2201,22.2345,22.2057,22.2273,148200.0
2005-10-24 15:55:00,30.89,30.99,30.89,30.94,220000.0,22.2273,22.2993,22.2273,22.2633,220000.0
2005-10-25 09:30:00,30.99,30.99,30.9,30.91,58400.0,22.2993,22.2993,22.2345,22.2417,58400.0
2005-10-25 09:35:00,30.91,31.08,30.83,31.0,92200.0,22.2417,22.364,22.1841,22.3065,92200.0
2005-10-25 09:40:00,31.02,31.08,30.86,30.97,90000.0,22.3208,22.364,22.2057,22.2849,90000.0
2005-10-25 09:45:00,30.99,31.02,30.83,30.86,90600.0,22.2993,22.3208,22.1841,22.2057,90600.0
2005-10-25 09:50:00,30.84,30.93,30.84,30.9,102400.0,22.1913,22.2561,22.1913,22.2345,102400.0
2005-10-25 09:55:00,30.89,30.89,30.85,30.86,80800.0,22.2273,22.2273,22.1985,22.2057,80800.0
2005-10-25 10:00:00,30.86,30.86,30.64,30.65,128000.0,22.2057,22.2057,22.0474,22.0546,128000.0
2005-10-25 10:05:00,30.63,30.68,30.63,30.68,115800.0,22.0402,22.0762,22.0402,22.0762,115800.0
2005-10-25 10:10:00,30.68,30.68,30.54,30.59,155000.0,22.0762,22.0762,21.9755,22.0114,155000.0
2005-10-25 10:15:00,30.58,30.73,30.51,30.73,126200.0,22.0042,22.1122,21.9539,22.1122,126200.0
2005-10-25 10:20:00,30.72,30.74,30.63,30.66,101000.0,22.105,22.1194,22.0402,22.0618,101000.0
2005-10-25 10:25:00,30.67,30.83,30.66,30.83,197200.0,22.069,22.1841,22.0618,22.1841,197200.0
2005-10-25 10:30:00,30.83,30.88,30.77,30.8,149800.0,22.1841,22.2201,22.141,22.1625,149800.0
2005-10-25 10:35:00,30.78,30.8,30.73,30.73,96400.0,22.1482,22.1625,22.1122,22.1122,96400.0
2005-10-25 10:40:00,30.73,30.79,30.73,30.77,68600.0,22.1122,22.1553,22.1122,22.141,68600.0
2005-10-25 10:45:00,30.77,30.79,30.73,30.77,23600.0,22.141,22.1553,22.1122,22.141,23600.0
2005-10-25 10:50:00,30.77,30.84,30.77,30.84,63400.0,22.141,22.1913,22.141,22.1913,63400.0
2005-10-25 10:55:00,30.84,30.84,30.78,30.8,53400.0,22.1913,22.1913,22.1482,22.1625,53400.0
2005-10-25 11:00:00,30.81,30.82,30.77,30.8,58600.0,22.1697,22.1769,22.141,22.1625,58600.0
2005-10-25 11:05:00,30.81,30.83,30.73,30.73,39400.0,22.1697,22.1841,22.1122,22.1122,39400.0
2005-10-25 11:10:00,30.73,30.74,30.65,30.68,49200.0,22.1122,22.1194,22.0546,22.0762,49200.0
2005-10-25 11:15:00,30.68,30.7,30.63,30.64,131200.0,22.0762,22.0906,22.0402,22.0474,131200.0
2005-10-25 11:20:00,30.64,30.67,30.61,30.66,45200.0,22.0474,22.069,22.0258,22.0618,45200.0
2005-10-25 11:25:00,30.66,30.66,30.61,30.63,39800.0,22.0618,22.0618,22.0258,22.0402,39800.0
2005-10-25 11:30:00,30.63,30.64,30.57,30.6,55800.0,22.0402,22.0474,21.997,22.0186,55800.0
2005-10-25 11:35:00,30.6,30.6,30.52,30.54,80800.0,22.0186,22.0186,21.9611,21.9755,80800.0
2005-10-25 11:40:00,30.53,30.58,30.53,30.58,38200.0,21.9683,22.0042,21.9683,22.0042,38200.0
2005-10-25 11:45:00,30.57,30.61,30.55,30.6,29400.0,21.997,22.0258,21.9827,22.0186,29400.0
2005-10-25 11:50:00,30.6,30.62,30.57,30.58,28400.0,22.0186,22.033,21.997,22.0042,28400.0
2005-10-25 11:55:00,30.58,30.58,30.5,30.51,57400.0,22.0042,22.0042,21.9467,21.9539,57400.0
2005-10-25 12:00:00,30.5,30.53,30.43,30.49,148000.0,21.9467,21.9683,21.8963,21.9395,148000.0
2005-10-25 12:05:00,30.49,30.5,30.45,30.45,97400.0,21.9395,21.9467,21.9107,21.9107,97400.0
2005-10-25 12:10:00,30.45,30.58,30.43,30.5,184000.0,21.9107,22.0042,21.8963,21.9467,184000.0
2005-10-25 12:15:00,30.5,30.51,30.47,30.49,77800.0,21.9467,21.9539,21.9251,21.9395,77800.0
2005-10-25 12:20:00,30.49,30.51,30.42,30.42,57000.0,21.9395,21.9539,21.8891,21.8891,57000.0
2005-10-25 12:25:00,30.42,30.47,30.41,30.46,70400.0,21.8891,21.9251,21.8819,21.9179,70400.0
2005-10-25 12:30:00,30.46,30.5,30.45,30.5,47000.0,21.9179,21.9467,21.9107,21.9467,47000.0
2005-10-25 12:35:00,30.5,30.53,30.45,30.48,81800.0,21.9467,21.9683,21.9107,21.9323,81800.0
2005-10-25 12:40:00,30.47,30.53,30.45,30.53,67000.0,21.9251,21.9683,21.9107,21.9683,67000.0
2005-10-25 12:45:00,30.53,30.53,30.49,30.51,89600.0,21.9683,21.9683,21.9395,21.9539,89600.0
2005-10-25 12:50:00,30.52,30.52,30.49,30.5,72400.0,21.9611,21.9611,21.9395,21.9467,72400.0
2005-10-25 12:55:00,30.51,30.53,30.49,30.52,41800.0,21.9539,21.9683,21.9395,21.9611,41800.0
2005-10-25 13:00:00,30.52,30.53,30.41,30.43,73200.0,21.9611,21.9683,21.8819,21.8963,73200.0
2005-10-25 13:05:00,30.42,30.45,30.41,30.43,61800.0,21.8891,21.9107,21.8819,21.8963,61800.0
2005-10-25 13:10:00,30.43,30.45,30.43,30.43,31000.0,21.8963,21.9107,21.8963,21.8963,31000.0
2005-10-25 13:15:00,30.43,30.46,30.43,30.45,36200.0,21.8963,21.9179,21.8963,21.9107,36200.0
2005-10-25 13:20:00,30.45,30.45,30.43,30.45,68200.0,21.9107,21.9107,21.8963,21.9107,68200.0
2005-10-25 13:25:00,30.45,30.45,30.41,30.42,43200.0,21.9107,21.9107,21.8819,21.8891,43200.0
2005-10-25 13:30:00,30.43,30.43,30.37,30.38,89400.0,21.8963,21.8963,21.8531,21.8603,89400.0
2005-10-25 13:35:00,30.38,30.39,30.35,30.35,63000.0,21.8603,21.8675,21.8387,21.8387,63000.0
2005-10-25 13:40:00,30.35,30.42,30.31,30.38,83200.0,21.8387,21.8891,21.81,21.8603,83200.0
2005-10-25 13:45:00,30.39,30.41,30.38,30.4,46000.0,21.8675,21.8819,21.8603,21.8747,46000.0
2005-10-25 13:50:00,30.4,30.48,30.39,30.43,67000.0,21.8747,21.9323,21.8675,21.8963,67000.0
2005-10-25 13:55:00,30.44,30.48,30.42,30.44,61200.0,21.9035,21.9323,21.8891,21.9035,61200.0
2005-10-25 14:00:00,30.42,30.42,30.34,30.36,91400.0,21.8891,21.8891,21.8315,21.8459,91400.0
2005-10-25 14:05:00,30.35,30.36,30.31,30.34,62400.0,21.8387,21.8459,21.81,21.8315,62400.0
2005-10-25 14:10:00,30.34,30.41,30.32,30.41,88600.0,21.8315,21.8819,21.8172,21.8819,88600.0
2005-10-25 14:15:00,30.41,30.43,30.39,30.42,202200.0,21.8819,21.8963,21.8675,21.8891,202200.0
2005-10-25 14:20:00,30.41,30.41,30.33,30.36,143200.0,21.8819,21.8819,21.8243,21.8459,143200.0
2005-10-25 14:25:00,30.36,30.41,30.35,30.4,113400.0,21.8459,21.8819,21.8387,21.8747,113400.0
2005-10-25 14:30:00,30.39,30.43,30.37,30.41,150400.0,21.8675,21.8963,21.8531,21.8819,150400.0
2005-10-25 14:35:00,30.41,30.44,30.4,30.42,110600.0,21.8819,21.9035,21.8747,21.8891,110600.0
2005-10-25 14:40:00,30.42,30.43,30.4,30.4,125200.0,21.8891,21.8963,21.8747,21.8747,125200.0
2005-10-25 14:45:00,30.41,30.47,30.4,30.45,139600.0,21.8819,21.9251,21.8747,21.9107,139600.0
2005-10-25 14:50:00,30.45,30.49,30.38,30.38,75000.0,21.9107,21.9395,21.8603,21.8603,75000.0
2005-10-25 14:55:00,30.36,30.41,30.31,30.35,132600.0,21.8459,21.8819,21.81,21.8387,132600.0
2005-10-25 15:00:00,30.35,30.4,30.32,30.38,59200.0,21.8387,21.8747,21.8172,21.8603,59200.0
2005-10-25 15:05:00,30.38,30.39,30.36,30.36,111800.0,21.8603,21.8675,21.8459,21.8459,111800.0
2005-10-25 15:10:00,30.36,30.45,30.35,30.45,131000.0,21.8459,21.9107,21.8387,21.9107,131000.0
2005-10-25 15:15:00,30.45,30.49,30.4,30.41,229400.0,21.9107,21.9395,21.8747,21.8819,229400.0
2005-10-25 15:20:00,30.41,30.48,30.41,30.46,165400.0,21.8819,21.9323,21.8819,21.9179,165400.0
2005-10-25 15:25:00,30.46,30.5,30.43,30.47,103000.0,21.9179,21.9467,21.8963,21.9251,103000.0
2005-10-25 15:30:00,30.47,30.48,30.43,30.46,119200.0,21.9251,21.9323,21.8963,21.9179,119200.0
2005-10-25 15:35:00,30.46,30.52,30.43,30.52,143600.0,21.9179,21.9611,21.8963,21.9611,143600.0
2005-10-25 15:40:00,30.52,30.52,30.45,30.46,189400.0,21.9611,21.9611,21.9107,21.9179,189400.0
2005-10-25 15:45:00,30.47,30.57,30.47,30.53,260800.0,21.9251,21.997,21.9251,21.9683,260800.0
2005-10-25 15:50:00,30.52,30.52,30.42,30.42,290600.0,21.9611,21.9611,21.8891,21.8891,290600.0
2005-10-25 15:55:00,30.42,30.48,30.39,30.45,1031400.0,21.8891,21.9323,21.8675,21.9107,1031400.0
2005-10-26 09:30:00,30.25,30.25,30.25,30.25,0.0,21.7668,21.7668,21.7668,21.7668,0.0
2005-10-26 09:35:00,30.13,30.14,29.88,29.99,596000.0,21.6804,21.6876,21.5005,21.5797,596000.0
2005-10-26 09:40:00,29.99,30.16,29.99,30.11,292200.0,21.5797,21.702,21.5797,21.666,292200.0
2005-10-26 09:45:00,30.11,30.17,30.08,30.13,182000.0,21.666,21.7092,21.6445,21.6804,182000.0
2005-10-26 09:50:00,30.11,30.18,30.08,30.17,147600.0,21.666,21.7164,21.6445,21.7092,147600.0
2005-10-26 09:55:00,30.17,30.32,30.17,30.32,188200.0,21.7092,21.8172,21.7092,21.8172,188200.0
2005-10-26 10:00:00,30.32,30.33,30.22,30.22,103800.0,21.8172,21.8243,21.7452,21.7452,103800.0
2005-10-26 10:05:00,30.25,30.32,30.21,30.28,194600.0,21.7668,21.8172,21.738,21.7884,194600.0
2005-10-26 10:10:00,30.28,30.41,30.28,30.4,195400.0,21.7884,21.8819,21.7884,21.8747,195400.0
2005-10-26 10:15:00,30.39,30.4,30.32,30.35,104800.0,21.8675,21.8747,21.8172,21.8387,104800.0
2005-10-26 10:20:00,30.35,30.36,30.3,30.32,312600.0,21.8387,21.8459,21.8028,21.8172,312600.0
2005-10-26 10:25:00,30.33,30.33,30.28,30.33,143200.0,21.8243,21.8243,21.7884,21.8243,143200.0
2005-10-26 10:30:00,30.34,30.36,30.27,30.28,191600.0,21.8315,21.8459,21.7812,21.7884,191600.0
2005-10-26 10:35:00,30.28,30.29,30.15,30.15,112400.0,21.7884,21.7956,21.6948,21.6948,112400.0
2005-10-26 10:40:00,30.14,30.16,30.13,30.15,55800.0,21.6876,21.702,21.6804,21.6948,55800.0
2005-10-26 10:45:00,30.15,30.28,30.14,30.28,46600.0,21.6948,21.7884,21.6876,21.7884,46600.0
2005-10-26 10:50:00,30.3,30.39,30.3,30.36,111000.0,21.8028,21.8675,21.8028,21.8459,111000.0
2005-10-26 10:55:00,30.36,30.42,30.36,30.36,78000.0,21.8459,21.8891,21.8459,21.8459,78000.0
2005-10-26 11:00:00,30.36,30.36,30.25,30.25,54800.0,21.8459,21.8459,21.7668,21.7668,54800.0
2005-10-26 11:05:00,30.27,30.32,30.26,30.32,39600.0,21.7812,21.8172,21.774,21.8172,39600.0
2005-10-26 11:10:00,30.32,30.36,30.3,30.31,55200.0,21.8172,21.8459,21.8028,21.81,55200.0
2005-10-26 11:15:00,30.3,30.36,30.29,30.35,76400.0,21.8028,21.8459,21.7956,21.8387,76400.0
2005-10-26 11:20:00,30.35,30.35,30.34,30.35,51600.0,21.8387,21.8387,21.8315,21.8387,51600.0
2005-10-26 11:25:00,30.35,30.51,30.34,30.48,126000.0,21.8387,21.9539,21.8315,21.9323,126000.0
2005-10-26 11:30:00,30.48,30.5,30.38,30.45,71600.0,21.9323,21.9467,21.8603,21.9107,71600.0
2005-10-26 11:35:00,30.43,30.45,30.39,30.39,37800.0,21.8963,21.9107,21.8675,21.8675,37800.0
2005-10-26 11:40:00,30.39,30.43,30.39,30.39,41400.0,21.8675,21.8963,21.8675,21.8675,41400.0
2005-10-26 11:45:00,30.39,30.43,30.34,30.38,49400.0,21.8675,21.8963,21.8315,21.8603,49400.0
2005-10-26 11:50:00,30.39,30.41,30.3,30.32,52600.0,21.8675,21.8819,21.8028,21.8172,52600.0
2005-10-26 11:55:00,30.32,30.32,30.28,30.31,102400.0,21.8172,21.8172,21.7884,21.81,102400.0
2005-10-26 12:00:00,30.31,30.32,30.18,30.22,74600.0,21.81,21.8172,21.7164,21.7452,74600.0
2005-10-26 12:05:00,30.23,30.3,30.22,30.24,75000.0,21.7524,21.8028,21.7452,21.7596,75000.0
2005-10-26 12:10:00,30.25,30.29,30.19,30.25,31200.0,21.7668,21.7956,21.7236,21.7668,31200.0
2005-10-26 12:15:00,30.27,30.31,30.25,30.29,32000.0,21.7812,21.81,21.7668,21.7956,32000.0
2005-10-26 12:20:00,30.3,30.33,30.27,30.28,51200.0,21.8028,21.8243,21.7812,21.7884,51200.0
2005-10-26 12:25:00,30.28,30.29,30.27,30.29,14200.0,21.7884,21.7956,21.7812,21.7956,14200.0
2005-10-26 12:30:00,30.29,30.35,30.28,30.3,49800.0,21.7956,21.8387,21.7884,21.8028,49800.0
2005-10-26 12:35:00,30.3,30.32,30.28,30.28,70800.0,21.8028,21.8172,21.7884,21.7884,70800.0
2005-10-26 12:40:00,30.29,30.3,30.21,30.23,52600.0,21.7956,21.8028,21.738,21.7524,52600.0
2005-10-26 12:45:00,30.23,30.32,30.23,30.31,50600.0,21.7524,21.8172,21.7524,21.81,50600.0
2005-10-26 12:50:00,30.3,30.31,30.29,30.3,25600.0,21.8028,21.81,21.7956,21.8028,25600.0
2005-10-26 12:55:00,30.31,30.32,30.28,30.3,18200.0,21.81,21.8172,21.7884,21.8028,18200.0
2005-10-26 13:00:00,30.31,30.33,30.27,30.29,37200.0,21.81,21.8243,21.7812,21.7956,37200.0
2005-10-26 13:05:00,30.29,30.32,30.28,30.3,55600.0,21.7956,21.8172,21.7884,21.8028,55600.0
2005-10-26 13:10:00,30.3,30.33,30.29,30.31,69800.0,21.8028,21.8243,21.7956,21.81,69800.0
2005-10-26 13:15:00,30.32,30.34,30.28,30.29,47200.0,21.8172,21.8315,21.7884,21.7956,47200.0
2005-10-26 13:20:00,30.28,30.29,30.23,30.28,73000.0,21.7884,21.7956,21.7524,21.7884,73000.0
2005-10-26 13:25:00,30.27,30.32,30.25,30.3,32600.0,21.7812,21.8172,21.7668,21.8028,32600.0
2005-10-26 13:30:00,30.34,30.34,30.28,30.33,41200.0,21.8315,21.8315,21.7884,21.8243,41200.0
2005-10-26 13:35:00,30.33,30.33,30.28,30.29,22800.0,21.8243,21.8243,21.7884,21.7956,22800.0
2005-10-26 13:40:00,30.29,30.3,30.25,30.26,38200.0,21.7956,21.8028,21.7668,21.774,38200.0
2005-10-26 13:45:00,30.26,30.3,30.25,30.25,41600.0,21.774,21.8028,21.7668,21.7668,41600.0
2005-10-26 13:50:00,30.25,30.28,30.15,30.18,179200.0,21.7668,21.7884,21.6948,21.7164,179200.0
2005-10-26 13:55:00,30.19,30.21,30.13,30.15,132200.0,21.7236,21.738,21.6804,21.6948,132200.0
2005-10-26 14:00:00,30.15,30.25,30.13,30.22,79800.0,21.6948,21.7668,21.6804,21.7452,79800.0
2005-10-26 14:05:00,30.16,30.24,30.16,30.23,120200.0,21.702,21.7596,21.702,21.7524,120200.0
2005-10-26 14:10:00,30.23,30.28,30.22,30.24,62400.0,21.7524,21.7884,21.7452,21.7596,62400.0
2005-10-26 14:15:00,30.24,30.28,30.2,30.23,40600.0,21.7596,21.7884,21.7308,21.7524,40600.0
2005-10-26 14:20:00,30.24,30.29,30.23,30.27,167800.0,21.7596,21.7956,21.7524,21.7812,167800.0
2005-10-26 14:25:00,30.27,30.27,30.18,30.2,53800.0,21.7812,21.7812,21.7164,21.7308,53800.0
2005-10-26 14:30:00,30.18,30.22,30.16,30.18,30600.0,21.7164,21.7452,21.702,21.7164,30600.0
2005-10-26 14:35:00,30.17,30.2,30.13,30.19,33000.0,21.7092,21.7308,21.6804,21.7236,33000.0
2005-10-26 14:40:00,30.19,30.2,30.13,30.18,50800.0,21.7236,21.7308,21.6804,21.7164,50800.0
2005-10-26 14:45:00,30.17,30.18,30.11,30.13,170600.0,21.7092,21.7164,21.666,21.6804,170600.0
2005-10-26 14:50:00,30.13,30.13,30.1,30.11,218000.0,21.6804,21.6804,21.6588,21.666,218000.0
2005-10-26 14:55:00,30.11,30.14,30.11,30.14,293800.0,21.666,21.6876,21.666,21.6876,293800.0
2005-10-26 15:00:00,30.12,30.13,30.11,30.13,242800.0,21.6732,21.6804,21.666,21.6804,242800.0
2005-10-26 15:05:00,30.13,30.17,30.11,30.14,122800.0,21.6804,21.7092,21.666,21.6876,122800.0
2005-10-26 15:10:00,30.14,30.15,30.11,30.11,77800.0,21.6876,21.6948,21.666,21.666,77800.0
2005-10-26 15:15:00,30.11,30.15,30.11,30.14,144600.0,21.666,21.6948,21.666,21.6876,144600.0
2005-10-26 15:20:00,30.15,30.16,30.12,30.15,90000.0,21.6948,21.702,21.6732,21.6948,90000.0
2005-10-26 15:25:00,30.13,30.13,30.08,30.11,67200.0,21.6804,21.6804,21.6445,21.666,67200.0
2005-10-26 15:30:00,30.11,30.11,30.08,30.1,72800.0,21.666,21.666,21.6445,21.6588,72800.0
2005-10-26 15:35:00,30.1,30.1,30.04,30.04,112600.0,21.6588,21.6588,21.6157,21.6157,112600.0
2005-10-26 15:40:00,30.04,30.04,30.0,30.0,100800.0,21.6157,21.6157,21.5869,21.5869,100800.0
2005-10-26 15:45:00,30.0,30.02,29.98,30.0,413600.0,21.5869,21.6013,21.5725,21.5869,413600.0
2005-10-26 15:50:00,30.0,30.02,29.96,29.96,291600.0,21.5869,21.6013,21.5581,21.5581,291600.0
2005-10-26 15:55:00,29.97,30.0,29.95,30.0,334000.0,21.5653,21.5869,21.5509,21.5869,334000.0
2005-10-27 09:30:00,29.93,30.04,29.63,29.85,171800.0,21.5365,21.6157,21.3207,21.479,171800.0
2005-10-27 09:35:00,29.84,29.9,29.75,29.75,125000.0,21.4718,21.5149,21.407,21.407,125000.0
2005-10-27 09:40:00,29.74,29.75,29.68,29.74,73400.0,21.3998,21.407,21.3566,21.3998,73400.0
2005-10-27 09:45:00,29.74,29.75,29.67,29.73,66800.0,21.3998,21.407,21.3494,21.3926,66800.0
2005-10-27 09:50:00,29.72,29.72,29.67,29.71,74800.0,21.3854,21.3854,21.3494,21.3782,74800.0
2005-10-27 09:55:00,29.72,29.75,29.68,29.68,93000.0,21.3854,21.407,21.3566,21.3566,93000.0
2005-10-27 10:00:00,29.69,29.71,29.62,29.69,109800.0,21.3638,21.3782,21.3135,21.3638,109800.0
2005-10-27 10:05:00,29.7,29.72,29.65,29.68,59400.0,21.371,21.3854,21.335,21.3566,59400.0
2005-10-27 10:10:00,29.66,29.73,29.64,29.68,63000.0,21.3422,21.3926,21.3279,21.3566,63000.0
2005-10-27 10:15:00,29.7,29.73,29.69,29.7,70200.0,21.371,21.3926,21.3638,21.371,70200.0
2005-10-27 10:20:00,29.68,29.69,29.61,29.61,135000.0,21.3566,21.3638,21.3063,21.3063,135000.0
2005-10-27 10:25:00,29.61,29.62,29.57,29.58,156600.0,21.3063,21.3135,21.2775,21.2847,156600.0
2005-10-27 10:30:00,29.57,29.59,29.53,29.55,144600.0,21.2775,21.2919,21.2487,21.2631,144600.0
2005-10-27 10:35:00,29.54,29.54,29.38,29.45,446800.0,21.2559,21.2559,21.1408,21.1911,446800.0
2005-10-27 10:40:00,29.46,29.48,29.43,29.47,171600.0,21.1983,21.2127,21.1767,21.2055,171600.0
2005-10-27 10:45:00,29.46,29.47,29.44,29.45,74000.0,21.1983,21.2055,21.1839,21.1911,74000.0
2005-10-27 10:50:00,29.46,29.47,29.45,29.47,89400.0,21.1983,21.2055,21.1911,21.2055,89400.0
2005-10-27 10:55:00,29.47,29.47,29.42,29.42,87000.0,21.2055,21.2055,21.1695,21.1695,87000.0
2005-10-27 11:00:00,29.42,29.42,29.38,29.4,333600.0,21.1695,21.1695,21.1408,21.1552,333600.0
2005-10-27 11:05:00,29.4,29.45,29.34,29.35,218800.0,21.1552,21.1911,21.112,21.1192,218800.0
2005-10-27 11:10:00,29.35,29.4,29.3,29.4,277400.0,21.1192,21.1552,21.0832,21.1552,277400.0
2005-10-27 11:15:00,29.4,29.43,29.38,29.4,118600.0,21.1552,21.1767,21.1408,21.1552,118600.0
2005-10-27 11:20:00,29.4,29.4,29.38,29.39,105400.0,21.1552,21.1552,21.1408,21.148,105400.0
2005-10-27 11:25:00,29.39,29.43,29.38,29.42,75600.0,21.148,21.1767,21.1408,21.1695,75600.0
2005-10-27 11:30:00,29.42,29.54,29.39,29.43,204400.0,21.1695,21.2559,21.148,21.1767,204400.0
2005-10-27 11:35:00,29.43,29.46,29.43,29.43,58000.0,21.1767,21.1983,21.1767,21.1767,58000.0
2005-10-27 11:40:00,29.43,29.44,29.42,29.43,66800.0,21.1767,21.1839,21.1695,21.1767,66800.0
2005-10-27 11:45:00,29.43,29.45,29.39,29.41,229600.0,21.1767,21.1911,21.148,21.1624,229600.0
2005-10-27 11:50:00,29.41,29.42,29.36,29.37,60400.0,21.1624,21.1695,21.1264,21.1336,60400.0
2005-10-27 11:55:00,29.38,29.42,29.36,29.4,38600.0,21.1408,21.1695,21.1264,21.1552,38600.0
2005-10-27 12:00:00,29.4,29.43,29.39,29.43,68200.0,21.1552,21.1767,21.148,21.1767,68200.0
2005-10-27 12:05:00,29.43,29.43,29.4,29.43,127800.0,21.1767,21.1767,21.1552,21.1767,127800.0
2005-10-27 12:10:00,29.43,29.43,29.42,29.42,35600.0,21.1767,21.1767,21.1695,21.1695,35600.0
2005-10-27 12:15:00,29.42,29.43,29.41,29.41,106800.0,21.1695,21.1767,21.1624,21.1624,106800.0
2005-10-27 12:20:00,29.41,29.41,29.36,29.38,64000.0,21.1624,21.1624,21.1264,21.1408,64000.0
2005-10-27 12:25:00,29.38,29.4,29.36,29.39,60200.0,21.1408,21.1552,21.1264,21.148,60200.0
2005-10-27 12:30:00,29.39,29.39,29.36,29.38,43000.0,21.148,21.148,21.1264,21.1408,43000.0
2005-10-27 12:35:00,29.38,29.4,29.37,29.4,101600.0,21.1408,21.1552,21.1336,21.1552,101600.0
2005-10-27 12:40:00,29.4,29.43,29.38,29.4,289400.0,21.1552,21.1767,21.1408,21.1552,289400.0
2005-10-27 12:45:00,29.39,29.39,29.36,29.38,286000.0,21.148,21.148,21.1264,21.1408,286000.0
2005-10-27 12:50:00,29.38,29.39,29.36,29.38,199400.0,21.1408,21.148,21.1264,21.1408,199400.0
2005-10-27 12:55:00,29.39,29.41,29.37,29.39,38200.0,21.148,21.1624,21.1336,21.148,38200.0
2005-10-27 13:00:00,29.39,29.4,29.39,29.4,18000.0,21.148,21.1552,21.148,21.1552,18000.0
2005-10-27 13:05:00,29.4,29.4,29.36,29.39,41800.0,21.1552,21.1552,21.1264,21.148,41800.0
2005-10-27 13:10:00,29.38,29.39,29.35,29.36,56000.0,21.1408,21.148,21.1192,21.1264,56000.0
2005-10-27 13:15:00,29.38,29.38,29.33,29.33,98200.0,21.1408,21.1408,21.1048,21.1048,98200.0
2005-10-27 13:20:00,29.33,29.33,29.28,29.28,75400.0,21.1048,21.1048,21.0688,21.0688,75400.0
2005-10-27 13:25:00,29.27,29.27,29.18,29.18,135600.0,21.0616,21.0616,20.9969,20.9969,135600.0
2005-10-27 13:30:00,29.18,29.2,29.17,29.18,60600.0,20.9969,21.0112,20.9897,20.9969,60600.0
2005-10-27 13:35:00,29.18,29.21,29.17,29.21,42800.0,20.9969,21.0184,20.9897,21.0184,42800.0
2005-10-27 13:40:00,29.21,29.25,29.18,29.21,61600.0,21.0184,21.0472,20.9969,21.0184,61600.0
2005-10-27 13:45:00,29.21,29.25,29.21,29.25,115600.0,21.0184,21.0472,21.0184,21.0472,115600.0
2005-10-27 13:50:00,29.25,29.3,29.25,29.28,102800.0,21.0472,21.0832,21.0472,21.0688,102800.0
2005-10-27 13:55:00,29.28,29.32,29.27,29.32,90400.0,21.0688,21.0976,21.0616,21.0976,90400.0
2005-10-27 14:00:00,29.32,29.32,29.28,29.29,60000.0,21.0976,21.0976,21.0688,21.076,60000.0
2005-10-27 14:05:00,29.29,29.3,29.25,29.27,71800.0,21.076,21.0832,21.0472,21.0616,71800.0
2005-10-27 14:10:00,29.27,29.3,29.25,29.29,88400.0,21.0616,21.0832,21.0472,21.076,88400.0
2005-10-27 14:15:00,29.28,29.29,29.27,29.27,32000.0,21.0688,21.076,21.0616,21.0616,32000.0
2005-10-27 14:20:00,29.27,29.27,29.19,29.2,63000.0,21.0616,21.0616,21.004,21.0112,63000.0
2005-10-27 14:25:00,29.2,29.25,29.18,29.19,146800.0,21.0112,21.0472,20.9969,21.004,146800.0
2005-10-27 14:30:00,29.19,29.24,29.17,29.2,66000.0,21.004,21.04,20.9897,21.0112,66000.0
2005-10-27 14:35:00,29.2,29.21,29.11,29.11,55000.0,21.0112,21.0184,20.9465,20.9465,55000.0
2005-10-27 14:40:00,29.11,29.14,29.11,29.13,48600.0,20.9465,20.9681,20.9465,20.9609,48600.0
2005-10-27 14:45:00,29.12,29.12,29.02,29.02,263800.0,20.9537,20.9537,20.8817,20.8817,263800.0
2005-10-27 14:50:00,29.02,29.05,29.01,29.04,123800.0,20.8817,20.9033,20.8745,20.8961,123800.0
2005-10-27 14:55:00,29.03,29.06,28.95,28.99,222400.0,20.8889,20.9105,20.8314,20.8601,222400.0
2005-10-27 15:00:00,28.98,29.03,28.98,29.01,126800.0,20.8529,20.8889,20.8529,20.8745,126800.0
2005-10-27 15:05:00,29.02,29.02,28.92,29.02,168000.0,20.8817,20.8817,20.8098,20.8817,168000.0
2005-10-27 15:10:00,29.02,29.06,28.99,29.0,83400.0,20.8817,20.9105,20.8601,20.8673,83400.0
2005-10-27 15:15:00,29.0,29.08,29.0,29.08,69200.0,20.8673,20.9249,20.8673,20.9249,69200.0
2005-10-27 15:20:00,29.08,29.17,29.08,29.15,82600.0,20.9249,20.9897,20.9249,20.9753,82600.0
2005-10-27 15:25:00,29.16,29.2,29.16,29.19,148200.0,20.9825,21.0112,20.9825,21.004,148200.0
2005-10-27 15:30:00,29.18,29.2,29.16,29.19,152600.0,20.9969,21.0112,20.9825,21.004,152600.0
2005-10-27 15:35:00,29.2,29.23,29.19,29.21,112400.0,21.0112,21.0328,21.004,21.0184,112400.0
2005-10-27 15:40:00,29.2,29.25,29.18,29.23,213400.0,21.0112,21.0472,20.9969,21.0328,213400.0
2005-10-27 15:45:00,29.22,29.23,29.2,29.22,180400.0,21.0256,21.0328,21.0112,21.0256,180400.0
2005-10-27 15:50:00,29.22,29.24,29.2,29.2,157400.0,21.0256,21.04,21.0112,21.0112,157400.0
2005-10-27 15:55:00,29.21,29.21,29.13,29.14,236600.0,21.0184,21.0184,20.9609,20.9681,236600.0
2005-10-28 09:30:00,29.39,29.39,29.32,29.35,146400.0,21.148,21.148,21.0976,21.1192,146400.0
2005-10-28 09:35:00,29.36,29.65,29.34,29.65,127000.0,21.1264,21.335,21.112,21.335,127000.0
2005-10-28 09:40:00,29.66,29.75,29.62,29.74,173600.0,21.3422,21.407,21.3135,21.3998,173600.0
2005-10-28 09:45:00,29.75,29.75,29.47,29.5,257800.0,21.407,21.407,21.2055,21.2271,257800.0
2005-10-28 09:50:00,29.51,29.64,29.5,29.54,163600.0,21.2343,21.3279,21.2271,21.2559,163600.0
2005-10-28 09:55:00,29.55,29.57,29.42,29.44,92800.0,21.2631,21.2775,21.1695,21.1839,92800.0
2005-10-28 10:00:00,29.44,29.44,29.38,29.4,117400.0,21.1839,21.1839,21.1408,21.1552,117400.0
2005-10-28 10:05:00,29.4,29.41,29.31,29.33,89400.0,21.1552,21.1624,21.0904,21.1048,89400.0
2005-10-28 10:10:00,29.33,29.34,29.25,29.28,158800.0,21.1048,21.112,21.0472,21.0688,158800.0
2005-10-28 10:15:00,29.27,29.4,29.27,29.35,185600.0,21.0616,21.1552,21.0616,21.1192,185600.0
2005-10-28 10:20:00,29.36,29.47,29.35,29.47,58200.0,21.1264,21.2055,21.1192,21.2055,58200.0
2005-10-28 10:25:00,29.47,29.55,29.46,29.47,67600.0,21.2055,21.2631,21.1983,21.2055,67600.0
2005-10-28 10:30:00,29.47,29.47,29.39,29.41,55400.0,21.2055,21.2055,21.148,21.1624,55400.0
2005-10-28 10:35:00,29.41,29.47,29.35,29.44,97400.0,21.1624,21.2055,21.1192,21.1839,97400.0
2005-10-28 10:40:00,29.45,29.48,29.42,29.46,77400.0,21.1911,21.2127,21.1695,21.1983,77400.0
2005-10-28 10:45:00,29.46,29.49,29.41,29.49,89200.0,21.1983,21.2199,21.1624,21.2199,89200.0
2005-10-28 10:50:00,29.49,29.64,29.49,29.6,150600.0,21.2199,21.3279,21.2199,21.2991,150600.0
2005-10-28 10:55:00,29.59,29.59,29.49,29.49,60000.0,21.2919,21.2919,21.2199,21.2199,60000.0
2005-10-28 11:00:00,29.49,29.53,29.49,29.52,66800.0,21.2199,21.2487,21.2199,21.2415,66800.0
2005-10-28 11:05:00,29.52,29.53,29.48,29.48,46600.0,21.2415,21.2487,21.2127,21.2127,46600.0
2005-10-28 11:10:00,29.48,29.55,29.48,29.52,141000.0,21.2127,21.2631,21.2127,21.2415,141000.0
2005-10-28 11:15:00,29.52,29.58,29.52,29.58,71600.0,21.2415,21.2847,21.2415,21.2847,71600.0
2005-10-28 11:20:00,29.57,29.59,29.5,29.52,83400.0,21.2775,21.2919,21.2271,21.2415,83400.0
2005-10-28 11:25:00,29.5,29.55,29.5,29.53,51200.0,21.2271,21.2631,21.2271,21.2487,51200.0
2005-10-28 11:30:00,29.54,29.56,29.52,29.56,49000.0,21.2559,21.2703,21.2415,21.2703,49000.0
2005-10-28 11:35:00,29.56,29.56,29.51,29.53,81600.0,21.2703,21.2703,21.2343,21.2487,81600.0
2005-10-28 11:40:00,29.53,29.65,29.53,29.61,55200.0,21.2487,21.335,21.2487,21.3063,55200.0
2005-10-28 11:45:00,29.61,29.75,29.61,29.75,82200.0,21.3063,21.407,21.3063,21.407,82200.0
2005-10-28 11:50:00,29.75,29.75,29.7,29.75,41000.0,21.407,21.407,21.371,21.407,41000.0
2005-10-28 11:55:00,29.74,29.78,29.73,29.77,84200.0,21.3998,21.4286,21.3926,21.4214,84200.0
2005-10-28 12:00:00,29.77,29.82,29.77,29.82,145400.0,21.4214,21.4574,21.4214,21.4574,145400.0
2005-10-28 12:05:00,29.82,29.84,29.8,29.82,77800.0,21.4574,21.4718,21.443,21.4574,77800.0
2005-10-28 12:10:00,29.82,29.84,29.79,29.79,95200.0,21.4574,21.4718,21.4358,21.4358,95200.0
2005-10-28 12:15:00,29.78,29.79,29.71,29.73,77400.0,21.4286,21.4358,21.3782,21.3926,77400.0
2005-10-28 12:20:00,29.71,29.79,29.71,29.75,34800.0,21.3782,21.4358,21.3782,21.407,34800.0
2005-10-28 12:25:00,29.76,29.8,29.75,29.75,67000.0,21.4142,21.443,21.407,21.407,67000.0
2005-10-28 12:30:00,29.75,29.75,29.63,29.75,50000.0,21.407,21.407,21.3207,21.407,50000.0
2005-10-28 12:35:00,29.75,29.79,29.75,29.78,38000.0,21.407,21.4358,21.407,21.4286,38000.0
2005-10-28 12:40:00,29.78,29.81,29.73,29.77,49600.0,21.4286,21.4502,21.3926,21.4214,49600.0
2005-10-28 12:45:00,29.77,29.79,29.71,29.71,67400.0,21.4214,21.4358,21.3782,21.3782,67400.0
2005-10-28 12:50:00,29.71,29.71,29.65,29.68,45200.0,21.3782,21.3782,21.335,21.3566,45200.0
2005-10-28 12:55:00,29.55,29.7,29.55,29.68,15200.0,21.2631,21.371,21.2631,21.3566,15200.0
2005-10-28 13:00:00,29.67,29.72,29.67,29.69,56600.0,21.3494,21.3854,21.3494,21.3638,56600.0
2005-10-28 13:05:00,29.7,29.72,29.68,29.68,33800.0,21.371,21.3854,21.3566,21.3566,33800.0
2005-10-28 13:10:00,29.68,29.72,29.66,29.67,62800.0,21.3566,21.3854,21.3422,21.3494,62800.0
2005-10-28 13:15:00,29.68,29.7,29.67,29.68,25600.0,21.3566,21.371,21.3494,21.3566,25600.0
2005-10-28 13:20:00,29.67,29.68,29.64,29.67,55000.0,21.3494,21.3566,21.3279,21.3494,55000.0
2005-10-28 13:25:00,29.65,29.69,29.62,29.66,45000.0,21.335,21.3638,21.3135,21.3422,45000.0
2005-10-28 13:30:00,29.66,29.74,29.66,29.73,102600.0,21.3422,21.3998,21.3422,21.3926,102600.0
2005-10-28 13:35:00,29.74,29.8,29.74,29.78,61800.0,21.3998,21.443,21.3998,21.4286,61800.0
2005-10-28 13:40:00,29.78,29.8,29.76,29.79,64600.0,21.4286,21.443,21.4142,21.4358,64600.0
2005-10-28 13:45:00,29.79,29.79,29.75,29.76,47000.0,21.4358,21.4358,21.407,21.4142,47000.0
2005-10-28 13:50:00,29.75,29.76,29.74,29.75,43000.0,21.407,21.4142,21.3998,21.407,43000.0
2005-10-28 13:55:00,29.75,29.78,29.75,29.75,60600.0,21.407,21.4286,21.407,21.407,60600.0
2005-10-28 14:00:00,29.75,29.78,29.73,29.78,137800.0,21.407,21.4286,21.3926,21.4286,137800.0
2005-10-28 14:05:00,29.78,29.79,29.75,29.78,136800.0,21.4286,21.4358,21.407,21.4286,136800.0
2005-10-28 14:10:00,29.78,29.79,29.75,29.75,69400.0,21.4286,21.4358,21.407,21.407,69400.0
2005-10-28 14:15:00,29.76,29.77,29.71,29.71,64200.0,21.4142,21.4214,21.3782,21.3782,64200.0
2005-10-28 14:20:00,29.73,29.78,29.72,29.75,40000.0,21.3926,21.4286,21.3854,21.407,40000.0
2005-10-28 14:25:00,29.75,29.8,29.74,29.74,66600.0,21.407,21.443,21.3998,21.3998,66600.0
2005-10-28 14:30:00,29.74,29.8,29.74,29.75,34000.0,21.3998,21.443,21.3998,21.407,34000.0
2005-10-28 14:35:00,29.75,29.8,29.75,29.8,44200.0,21.407,21.443,21.407,21.443,44200.0
2005-10-28 14:40:00,29.79,29.8,29.77,29.79,70800.0,21.4358,21.443,21.4214,21.4358,70800.0
2005-10-28 14:45:00,29.8,29.85,29.76,29.83,131400.0,21.443,21.479,21.4142,21.4646,131400.0
2005-10-28 14:50:00,29.84,29.86,29.83,29.85,117000.0,21.4718,21.4862,21.4646,21.479,117000.0
2005-10-28 14:55:00,29.85,29.85,29.8,29.8,77200.0,21.479,21.479,21.443,21.443,77200.0
2005-10-28 15:00:00,29.8,29.84,29.8,29.83,162600.0,21.443,21.4718,21.443,21.4646,162600.0
2005-10-28 15:05:00,29.84,29.85,29.8,29.84,63000.0,21.4718,21.479,21.443,21.4718,63000.0
2005-10-28 15:10:00,29.84,29.84,29.79,29.79,81000.0,21.4718,21.4718,21.4358,21.4358,81000.0
2005-10-28 15:15:00,29.79,29.83,29.78,29.82,50000.0,21.4358,21.4646,21.4286,21.4574,50000.0
2005-10-28 15:20:00,29.82,29.88,29.81,29.85,66400.0,21.4574,21.5005,21.4502,21.479,66400.0
2005-10-28 15:25:00,29.85,29.86,29.8,29.8,73600.0,21.479,21.4862,21.443,21.443,73600.0
2005-10-28 15:30:00,29.8,29.82,29.77,29.79,87200.0,21.443,21.4574,21.4214,21.4358,87200.0
2005-10-28 15:35:00,29.79,29.85,29.76,29.84,87200.0,21.4358,21.479,21.4142,21.4718,87200.0
2005-10-28 15:40:00,29.84,29.93,29.84,29.89,146600.0,21.4718,21.5365,21.4718,21.5077,146600.0
2005-10-28 15:45:00,29.9,29.9,29.85,29.9,129800.0,21.5149,21.5149,21.479,21.5149,129800.0
2005-10-28 15:50:00,29.9,29.91,29.86,29.86,115400.0,21.5149,21.5221,21.4862,21.4862,115400.0
2005-10-28 15:55:00,29.86,29.92,29.86,29.91,172600.0,21.4862,21.5293,21.4862,21.5221,172600.0
2005-10-31 09:30:00,30.28,30.37,30.24,30.24,353200.0,21.7884,21.8531,21.7596,21.7596,353200.0
2005-10-31 09:35:00,30.25,30.49,30.24,30.49,125600.0,21.7668,21.9395,21.7596,21.9395,125600.0
2005-10-31 09:40:00,30.55,30.63,30.52,30.6,227000.0,21.9827,22.0402,21.9611,22.0186,227000.0
2005-10-31 09:45:00,30.6,30.68,30.57,30.67,146000.0,22.0186,22.0762,21.997,22.069,146000.0
2005-10-31 09:50:00,30.68,30.69,30.57,30.57,293600.0,22.0762,22.0834,21.997,21.997,293600.0
2005-10-31 09:55:00,30.57,30.65,30.56,30.61,155600.0,21.997,22.0546,21.9898,22.0258,155600.0
2005-10-31 10:00:00,30.63,30.64,30.46,30.48,242600.0,22.0402,22.0474,21.9179,21.9323,242600.0
2005-10-31 10:05:00,30.48,30.58,30.45,30.57,217600.0,21.9323,22.0042,21.9107,21.997,217600.0
2005-10-31 10:10:00,30.56,30.61,30.56,30.57,126800.0,21.9898,22.0258,21.9898,21.997,126800.0
2005-10-31 10:15:00,30.58,30.6,30.52,30.54,82000.0,22.0042,22.0186,21.9611,21.9755,82000.0
2005-10-31 10:20:00,30.54,30.59,30.54,30.58,140600.0,21.9755,22.0114,21.9755,22.0042,140600.0
2005-10-31 10:25:00,30.58,30.59,30.49,30.52,170000.0,22.0042,22.0114,21.9395,21.9611,170000.0
2005-10-31 10:30:00,30.54,30.57,30.49,30.5,87200.0,21.9755,21.997,21.9395,21.9467,87200.0
2005-10-31 10:35:00,30.52,30.52,30.45,30.45,70800.0,21.9611,21.9611,21.9107,21.9107,70800.0
2005-10-31 10:40:00,30.45,30.52,30.42,30.52,164200.0,21.9107,21.9611,21.8891,21.9611,164200.0
2005-10-31 10:45:00,30.52,30.53,30.47,30.5,118000.0,21.9611,21.9683,21.9251,21.9467,118000.0
2005-10-31 10:50:00,30.5,30.53,30.48,30.5,248600.0,21.9467,21.9683,21.9323,21.9467,248600.0
2005-10-31 10:55:00,30.5,30.51,30.49,30.5,113000.0,21.9467,21.9539,21.9395,21.9467,113000.0
2005-10-31 11:00:00,30.5,30.55,30.5,30.55,123000.0,21.9467,21.9827,21.9467,21.9827,123000.0
2005-10-31 11:05:00,30.54,30.63,30.54,30.6,117400.0,21.9755,22.0402,21.9755,22.0186,117400.0
2005-10-31 11:10:00,30.61,30.63,30.6,30.63,176200.0,22.0258,22.0402,22.0186,22.0402,176200.0
2005-10-31 11:15:00,30.61,30.65,30.58,30.6,230400.0,22.0258,22.0546,22.0042,22.0186,230400.0
2005-10-31 11:20:00,30.6,30.61,30.57,30.6,62400.0,22.0186,22.0258,21.997,22.0186,62400.0
2005-10-31 11:25:00,30.6,30.61,30.58,30.58,36000.0,22.0186,22.0258,22.0042,22.0042,36000.0
2005-10-31 11:30:00,30.59,30.61,30.58,30.6,83200.0,22.0114,22.0258,22.0042,22.0186,83200.0
2005-10-31 11:35:00,30.6,30.65,30.58,30.58,46000.0,22.0186,22.0546,22.0042,22.0042,46000.0
2005-10-31 11:40:00,30.59,30.59,30.54,30.54,64000.0,22.0114,22.0114,21.9755,21.9755,64000.0
2005-10-31 11:45:00,30.53,30.54,30.5,30.52,29600.0,21.9683,21.9755,21.9467,21.9611,29600.0
2005-10-31 11:50:00,30.53,30.53,30.46,30.46,31600.0,21.9683,21.9683,21.9179,21.9179,31600.0
2005-10-31 11:55:00,30.46,30.5,30.46,30.48,32000.0,21.9179,21.9467,21.9179,21.9323,32000.0
2005-10-31 12:00:00,30.49,30.5,30.45,30.48,46400.0,21.9395,21.9467,21.9107,21.9323,46400.0
2005-10-31 12:05:00,30.48,30.5,30.46,30.49,107800.0,21.9323,21.9467,21.9179,21.9395,107800.0
2005-10-31 12:10:00,30.49,30.49,30.47,30.48,44600.0,21.9395,21.9395,21.9251,21.9323,44600.0
2005-10-31 12:15:00,30.48,30.48,30.41,30.42,53000.0,21.9323,21.9323,21.8819,21.8891,53000.0
2005-10-31 12:20:00,30.42,30.48,30.42,30.48,53600.0,21.8891,21.9323,21.8891,21.9323,53600.0
2005-10-31 12:25:00,30.48,30.5,30.45,30.5,70200.0,21.9323,21.9467,21.9107,21.9467,70200.0
2005-10-31 12:30:00,30.49,30.52,30.47,30.51,47400.0,21.9395,21.9611,21.9251,21.9539,47400.0
2005-10-31 12:35:00,30.51,30.54,30.5,30.5,46600.0,21.9539,21.9755,21.9467,21.9467,46600.0
2005-10-31 12:40:00,30.5,30.5,30.47,30.5,53800.0,21.9467,21.9467,21.9251,21.9467,53800.0
2005-10-31 12:45:00,30.5,30.53,30.48,30.52,55800.0,21.9467,21.9683,21.9323,21.9611,55800.0
2005-10-31 12:50:00,30.52,30.56,30.52,30.54,58000.0,21.9611,21.9898,21.9611,21.9755,58000.0
2005-10-31 12:55:00,30.55,30.56,30.53,30.54,69800.0,21.9827,21.9898,21.9683,21.9755,69800.0
2005-10-31 13:00:00,30.53,30.54,30.45,30.46,47800.0,21.9683,21.9755,21.9107,21.9179,47800.0
2005-10-31 13:05:00,30.45,30.46,30.39,30.4,49800.0,21.9107,21.9179,21.8675,21.8747,49800.0
2005-10-31 13:10:00,30.39,30.41,30.36,30.36,101400.0,21.8675,21.8819,21.8459,21.8459,101400.0
2005-10-31 13:15:00,30.36,30.4,30.33,30.33,77400.0,21.8459,21.8747,21.8243,21.8243,77400.0
2005-10-31 13:20:00,30.34,30.38,30.34,30.38,67000.0,21.8315,21.8603,21.8315,21.8603,67000.0
2005-10-31 13:25:00,30.37,30.43,30.36,30.42,98800.0,21.8531,21.8963,21.8459,21.8891,98800.0
2005-10-31 13:30:00,30.42,30.43,30.34,30.35,33400.0,21.8891,21.8963,21.8315,21.8387,33400.0
2005-10-31 13:35:00,30.35,30.35,30.32,30.35,57400.0,21.8387,21.8387,21.8172,21.8387,57400.0
2005-10-31 13:40:00,30.35,30.39,30.35,30.36,46600.0,21.8387,21.8675,21.8387,21.8459,46600.0
2005-10-31 13:45:00,30.36,30.36,30.3,30.31,50600.0,21.8459,21.8459,21.8028,21.81,50600.0
2005-10-31 13:50:00,30.32,30.38,30.31,30.37,43800.0,21.8172,21.8603,21.81,21.8531,43800.0
2005-10-31 13:55:00,30.36,30.41,30.36,30.4,45000.0,21.8459,21.8819,21.8459,21.8747,45000.0
2005-10-31 14:00:00,30.39,30.4,30.35,30.4,111600.0,21.8675,21.8747,21.8387,21.8747,111600.0
2005-10-31 14:05:00,30.4,30.48,30.4,30.47,88800.0,21.8747,21.9323,21.8747,21.9251,88800.0
2005-10-31 14:10:00,30.47,30.47,30.4,30.42,72200.0,21.9251,21.9251,21.8747,21.8891,72200.0
2005-10-31 14:15:00,30.42,30.48,30.41,30.41,110600.0,21.8891,21.9323,21.8819,21.8819,110600.0
2005-10-31 14:20:00,30.41,30.42,30.34,30.35,80000.0,21.8819,21.8891,21.8315,21.8387,80000.0
2005-10-31 14:25:00,30.35,30.36,30.31,30.36,88800.0,21.8387,21.8459,21.81,21.8459,88800.0
2005-10-31 14:30:00,30.36,30.4,30.36,30.37,47800.0,21.8459,21.8747,21.8459,21.8531,47800.0
2005-10-31 14:35:00,30.38,30.4,30.36,30.36,60400.0,21.8603,21.8747,21.8459,21.8459,60400.0
2005-10-31 14:40:00,30.36,30.39,30.36,30.38,59000.0,21.8459,21.8675,21.8459,21.8603,59000.0
2005-10-31 14:45:00,30.39,30.41,30.35,30.35,244600.0,21.8675,21.8819,21.8387,21.8387,244600.0
2005-10-31 14:50:00,30.35,30.36,30.34,30.34,119200.0,21.8387,21.8459,21.8315,21.8315,119200.0
2005-10-31 14:55:00,30.35,30.38,30.34,30.38,92000.0,21.8387,21.8603,21.8315,21.8603,92000.0
2005-10-31 15:00:00,30.38,30.41,30.37,30.39,128600.0,21.8603,21.8819,21.8531,21.8675,128600.0
2005-10-31 15:05:00,30.39,30.41,30.38,30.4,86800.0,21.8675,21.8819,21.8603,21.8747,86800.0
2005-10-31 15:10:00,30.4,30.42,30.38,30.39,135800.0,21.8747,21.8891,21.8603,21.8675,135800.0
2005-10-31 15:15:00,30.39,30.4,30.38,30.39,120800.0,21.8675,21.8747,21.8603,21.8675,120800.0
2005-10-31 15:20:00,30.39,30.4,30.36,30.36,74400.0,21.8675,21.8747,21.8459,21.8459,74400.0
2005-10-31 15:25:00,30.36,30.41,30.36,30.41,163600.0,21.8459,21.8819,21.8459,21.8819,163600.0
2005-10-31 15:30:00,30.41,30.42,30.37,30.42,109600.0,21.8819,21.8891,21.8531,21.8891,109600.0
2005-10-31 15:35:00,30.41,30.47,30.41,30.45,128000.0,21.8819,21.9251,21.8819,21.9107,128000.0
2005-10-31 15:40:00,30.45,30.52,30.45,30.52,178600.0,21.9107,21.9611,21.9107,21.9611,178600.0
2005-10-31 15:45:00,30.52,30.52,30.47,30.47,156400.0,21.9611,21.9611,21.9251,21.9251,156400.0
2005-10-31 15:50:00,30.47,30.49,30.43,30.43,129000.0,21.9251,21.9395,21.8963,21.8963,129000.0
2005-10-31 15:55:00,30.43,30.45,30.35,30.36,294200.0,21.8963,21.9107,21.8387,21.8459,294200.0
2005-11-01 09:30:00,30.3,30.3,30.15,30.19,169000.0,21.8028,21.8028,21.6948,21.7236,169000.0
2005-11-01 09:35:00,30.19,30.19,30.03,30.08,200000.0,21.7236,21.7236,21.6085,21.6445,200000.0
2005-11-01 09:40:00,30.08,30.13,30.04,30.05,210200.0,21.6445,21.6804,21.6157,21.6229,210200.0
2005-11-01 09:45:00,30.05,30.1,30.03,30.06,179800.0,21.6229,21.6588,21.6085,21.6301,179800.0
2005-11-01 09:50:00,30.07,30.07,29.88,29.89,190200.0,21.6373,21.6373,21.5005,21.5077,190200.0
2005-11-01 09:55:00,29.91,29.93,29.88,29.9,120200.0,21.5221,21.5365,21.5005,21.5149,120200.0
2005-11-01 10:00:00,29.9,30.02,29.83,29.99,175800.0,21.5149,21.6013,21.4646,21.5797,175800.0
2005-11-01 10:05:00,29.99,30.06,29.97,30.04,145600.0,21.5797,21.6301,21.5653,21.6157,145600.0
2005-11-01 10:10:00,30.04,30.11,30.04,30.11,166600.0,21.6157,21.666,21.6157,21.666,166600.0
2005-11-01 10:15:00,30.12,30.14,30.08,30.09,116600.0,21.6732,21.6876,21.6445,21.6517,116600.0
2005-11-01 10:20:00,30.09,30.1,30.03,30.04,121800.0,21.6517,21.6588,21.6085,21.6157,121800.0
2005-11-01 10:25:00,30.04,30.05,29.98,30.03,72000.0,21.6157,21.6229,21.5725,21.6085,72000.0
2005-11-01 10:30:00,30.03,30.07,30.01,30.03,67000.0,21.6085,21.6373,21.5941,21.6085,67000.0
2005-11-01 10:35:00,30.02,30.05,29.95,29.96,91200.0,21.6013,21.6229,21.5509,21.5581,91200.0
2005-11-01 10:40:00,29.96,30.02,29.93,29.94,113800.0,21.5581,21.6013,21.5365,21.5437,113800.0
2005-11-01 10:45:00,29.94,30.03,29.93,29.98,111800.0,21.5437,21.6085,21.5365,21.5725,111800.0
2005-11-01 10:50:00,29.99,30.05,29.99,30.05,65400.0,21.5797,21.6229,21.5797,21.6229,65400.0
2005-11-01 10:55:00,30.05,30.12,30.05,30.11,92800.0,21.6229,21.6732,21.6229,21.666,92800.0
2005-11-01 11:00:00,30.11,30.13,30.08,30.11,84400.0,21.666,21.6804,21.6445,21.666,84400.0
2005-11-01 11:05:00,30.11,30.11,30.05,30.08,40000.0,21.666,21.666,21.6229,21.6445,40000.0
2005-11-01 11:10:00,30.08,30.12,30.06,30.11,73600.0,21.6445,21.6732,21.6301,21.666,73600.0
2005-11-01 11:15:00,30.11,30.12,30.08,30.1,299600.0,21.666,21.6732,21.6445,21.6588,299600.0
2005-11-01 11:20:00,30.12,30.13,30.09,30.1,337400.0,21.6732,21.6804,21.6517,21.6588,337400.0
2005-11-01 11:25:00,30.1,30.13,30.08,30.11,59400.0,21.6588,21.6804,21.6445,21.666,59400.0
2005-11-01 11:30:00,30.11,30.12,30.09,30.1,135000.0,21.666,21.6732,21.6517,21.6588,135000.0
2005-11-01 11:35:00,30.11,30.13,30.1,30.1,112400.0,21.666,21.6804,21.6588,21.6588,112400.0
2005-11-01 11:40:00,30.1,30.11,30.07,30.11,112200.0,21.6588,21.666,21.6373,21.666,112200.0
2005-11-01 11:45:00,30.11,30.14,30.09,30.14,85000.0,21.666,21.6876,21.6517,21.6876,85000.0
2005-11-01 11:50:00,30.14,30.22,30.14,30.21,69000.0,21.6876,21.7452,21.6876,21.738,69000.0
2005-11-01 11:55:00,30.21,30.3,30.18,30.25,126800.0,21.738,21.8028,21.7164,21.7668,126800.0
2005-11-01 12:00:00,30.25,30.25,30.2,30.2,199000.0,21.7668,21.7668,21.7308,21.7308,199000.0
2005-11-01 12:05:00,30.21,30.23,30.2,30.21,266000.0,21.738,21.7524,21.7308,21.738,266000.0
2005-11-01 12:10:00,30.24,30.24,30.19,30.23,95400.0,21.7596,21.7596,21.7236,21.7524,95400.0
2005-11-01 12:15:00,30.24,30.24,30.19,30.2,87400.0,21.7596,21.7596,21.7236,21.7308,87400.0
2005-11-01 12:20:00,30.2,30.25,30.2,30.25,185200.0,21.7308,21.7668,21.7308,21.7668,185200.0
2005-11-01 12:25:00,30.26,30.27,30.2,30.21,84400.0,21.774,21.7812,21.7308,21.738,84400.0
2005-11-01 12:30:00,30.21,30.26,30.21,30.24,76600.0,21.738,21.774,21.738,21.7596,76600.0
2005-11-01 12:35:00,30.23,30.25,30.21,30.25,68200.0,21.7524,21.7668,21.738,21.7668,68200.0
2005-11-01 12:40:00,30.26,30.3,30.25,30.28,175000.0,21.774,21.8028,21.7668,21.7884,175000.0
2005-11-01 12:45:00,30.28,30.29,30.25,30.25,112600.0,21.7884,21.7956,21.7668,21.7668,112600.0
2005-11-01 12:50:00,30.25,30.28,30.25,30.25,93400.0,21.7668,21.7884,21.7668,21.7668,93400.0
2005-11-01 12:55:00,30.25,30.28,30.25,30.28,96600.0,21.7668,21.7884,21.7668,21.7884,96600.0
2005-11-01 13:00:00,30.28,30.3,30.24,30.25,94000.0,21.7884,21.8028,21.7596,21.7668,94000.0
2005-11-01 13:05:00,30.25,30.25,30.23,30.25,25400.0,21.7668,21.7668,21.7524,21.7668,25400.0
2005-11-01 13:10:00,30.25,30.25,30.19,30.2,189400.0,21.7668,21.7668,21.7236,21.7308,189400.0
2005-11-01 13:15:00,30.19,30.21,30.17,30.21,245200.0,21.7236,21.738,21.7092,21.738,245200.0
2005-11-01 13:20:00,30.21,30.21,30.17,30.18,55800.0,21.738,21.738,21.7092,21.7164,55800.0
2005-11-01 13:25:00,30.19,30.19,30.14,30.15,45200.0,21.7236,21.7236,21.6876,21.6948,45200.0
2005-11-01 13:30:00,30.16,30.18,30.15,30.18,25600.0,21.702,21.7164,21.6948,21.7164,25600.0
2005-11-01 13:35:00,30.18,30.23,30.17,30.23,51200.0,21.7164,21.7524,21.7092,21.7524,51200.0
2005-11-01 13:40:00,30.23,30.27,30.21,30.21,53800.0,21.7524,21.7812,21.738,21.738,53800.0
2005-11-01 13:45:00,30.2,30.21,30.15,30.15,41400.0,21.7308,21.738,21.6948,21.6948,41400.0
2005-11-01 13:50:00,30.15,30.17,30.13,30.15,86800.0,21.6948,21.7092,21.6804,21.6948,86800.0
2005-11-01 13:55:00,30.15,30.15,30.14,30.15,51000.0,21.6948,21.6948,21.6876,21.6948,51000.0
2005-11-01 14:00:00,30.15,30.16,30.1,30.16,219600.0,21.6948,21.702,21.6588,21.702,219600.0
2005-11-01 14:05:00,30.17,30.2,30.12,30.16,57800.0,21.7092,21.7308,21.6732,21.702,57800.0
2005-11-01 14:10:00,30.17,30.17,30.13,30.15,72000.0,21.7092,21.7092,21.6804,21.6948,72000.0
2005-11-01 14:15:00,30.13,30.22,30.06,30.21,140400.0,21.6804,21.7452,21.6301,21.738,140400.0
2005-11-01 14:20:00,30.21,30.28,30.13,30.25,128000.0,21.738,21.7884,21.6804,21.7668,128000.0
2005-11-01 14:25:00,30.25,30.25,30.16,30.18,138800.0,21.7668,21.7668,21.702,21.7164,138800.0
2005-11-01 14:30:00,30.18,30.24,30.16,30.21,160600.0,21.7164,21.7596,21.702,21.738,160600.0
2005-11-01 14:35:00,30.21,30.23,30.08,30.09,85600.0,21.738,21.7524,21.6445,21.6517,85600.0
2005-11-01 14:40:00,30.1,30.15,30.09,30.15,67400.0,21.6588,21.6948,21.6517,21.6948,67400.0
2005-11-01 14:45:00,30.15,30.15,30.08,30.1,70000.0,21.6948,21.6948,21.6445,21.6588,70000.0
2005-11-01 14:50:00,30.11,30.15,30.08,30.13,25800.0,21.666,21.6948,21.6445,21.6804,25800.0
2005-11-01 14:55:00,30.13,30.15,30.1,30.1,36800.0,21.6804,21.6948,21.6588,21.6588,36800.0
2005-11-01 15:00:00,30.11,30.13,30.08,30.12,167400.0,21.666,21.6804,21.6445,21.6732,167400.0
2005-11-01 15:05:00,30.12,30.13,30.01,30.04,116800.0,21.6732,21.6804,21.5941,21.6157,116800.0
2005-11-01 15:10:00,30.04,30.13,30.04,30.1,101800.0,21.6157,21.6804,21.6157,21.6588,101800.0
2005-11-01 15:15:00,30.1,30.13,30.07,30.07,50000.0,21.6588,21.6804,21.6373,21.6373,50000.0
2005-11-01 15:20:00,30.07,30.11,30.06,30.08,85600.0,21.6373,21.666,21.6301,21.6445,85600.0
2005-11-01 15:25:00,30.08,30.11,30.08,30.11,99000.0,21.6445,21.666,21.6445,21.666,99000.0
2005-11-01 15:30:00,30.12,30.14,30.11,30.11,88800.0,21.6732,21.6876,21.666,21.666,88800.0
2005-11-01 15:35:00,30.11,30.13,30.1,30.1,72800.0,21.666,21.6804,21.6588,21.6588,72800.0
2005-11-01 15:40:00,30.11,30.12,30.08,30.11,147200.0,21.666,21.6732,21.6445,21.666,147200.0
2005-11-01 15:45:00,30.11,30.11,30.05,30.06,92000.0,21.666,21.666,21.6229,21.6301,92000.0
2005-11-01 15:50:00,30.06,30.08,30.03,30.08,225200.0,21.6301,21.6445,21.6085,21.6445,225200.0
2005-11-01 15:55:00,30.08,30.08,30.04,30.04,137000.0,21.6445,21.6445,21.6157,21.6157,137000.0
2005-11-02 09:30:00,29.98,30.03,29.98,30.02,202400.0,21.5725,21.6085,21.5725,21.6013,202400.0
2005-11-02 09:35:00,30.03,30.03,30.0,30.0,105200.0,21.6085,21.6085,21.5869,21.5869,105200.0
2005-11-02 09:40:00,30.02,30.03,29.98,29.99,87800.0,21.6013,21.6085,21.5725,21.5797,87800.0
2005-11-02 09:45:00,29.99,30.1,29.97,30.0,233800.0,21.5797,21.6588,21.5653,21.5869,233800.0
2005-11-02 09:50:00,30.01,30.04,29.99,30.0,167800.0,21.5941,21.6157,21.5797,21.5869,167800.0
2005-11-02 09:55:00,30.0,30.07,29.97,30.02,55800.0,21.5869,21.6373,21.5653,21.6013,55800.0
2005-11-02 10:00:00,30.02,30.06,29.99,30.03,87400.0,21.6013,21.6301,21.5797,21.6085,87400.0
2005-11-02 10:05:00,30.03,30.1,30.03,30.1,129000.0,21.6085,21.6588,21.6085,21.6588,129000.0
2005-11-02 10:10:00,30.1,30.1,30.01,30.05,165400.0,21.6588,21.6588,21.5941,21.6229,165400.0
2005-11-02 10:15:00,30.05,30.07,30.0,30.03,185000.0,21.6229,21.6373,21.5869,21.6085,185000.0
2005-11-02 10:20:00,30.03,30.05,30.02,30.05,162000.0,21.6085,21.6229,21.6013,21.6229,162000.0
2005-11-02 10:25:00,30.05,30.06,30.02,30.04,50200.0,21.6229,21.6301,21.6013,21.6157,50200.0
2005-11-02 10:30:00,30.03,30.1,30.03,30.06,169600.0,21.6085,21.6588,21.6085,21.6301,169600.0
2005-11-02 10:35:00,30.05,30.07,30.03,30.04,78000.0,21.6229,21.6373,21.6085,21.6157,78000.0
2005-11-02 10:40:00,30.04,30.06,30.03,30.05,53400.0,21.6157,21.6301,21.6085,21.6229,53400.0
2005-11-02 10:45:00,30.05,30.1,30.05,30.1,162800.0,21.6229,21.6588,21.6229,21.6588,162800.0
2005-11-02 10:50:00,30.1,30.1,30.06,30.08,83400.0,21.6588,21.6588,21.6301,21.6445,83400.0
2005-11-02 10:55:00,30.07,30.08,30.05,30.07,104600.0,21.6373,21.6445,21.6229,21.6373,104600.0
2005-11-02 11:00:00,30.07,30.11,30.07,30.11,244000.0,21.6373,21.666,21.6373,21.666,244000.0
2005-11-02 11:05:00,30.11,30.15,30.1,30.1,87600.0,21.666,21.6948,21.6588,21.6588,87600.0
2005-11-02 11:10:00,30.1,30.1,30.06,30.08,137200.0,21.6588,21.6588,21.6301,21.6445,137200.0
2005-11-02 11:15:00,30.08,30.12,30.07,30.11,29200.0,21.6445,21.6732,21.6373,21.666,29200.0
2005-11-02 11:20:00,30.11,30.15,30.1,30.14,372600.0,21.666,21.6948,21.6588,21.6876,372600.0
2005-11-02 11:25:00,30.14,30.15,30.09,30.14,70400.0,21.6876,21.6948,21.6517,21.6876,70400.0
2005-11-02 11:30:00,30.14,30.15,30.11,30.14,100600.0,21.6876,21.6948,21.666,21.6876,100600.0
2005-11-02 11:35:00,30.14,30.14,30.1,30.11,83200.0,21.6876,21.6876,21.6588,21.666,83200.0
2005-11-02 11:40:00,30.11,30.13,30.11,30.11,72200.0,21.666,21.6804,21.666,21.666,72200.0
2005-11-02 11:45:00,30.11,30.11,30.06,30.09,69400.0,21.666,21.666,21.6301,21.6517,69400.0
2005-11-02 11:50:00,30.08,30.12,30.07,30.12,61000.0,21.6445,21.6732,21.6373,21.6732,61000.0
2005-11-02 11:55:00,30.12,30.12,30.05,30.07,115600.0,21.6732,21.6732,21.6229,21.6373,115600.0
2005-11-02 12:00:00,30.07,30.1,30.03,30.1,229800.0,21.6373,21.6588,21.6085,21.6588,229800.0
2005-11-02 12:05:00,30.1,30.11,30.08,30.11,83800.0,21.6588,21.666,21.6445,21.666,83800.0
2005-11-02 12:10:00,30.11,30.11,30.03,30.11,388600.0,21.666,21.666,21.6085,21.666,388600.0
2005-11-02 12:15:00,30.11,30.13,30.03,30.1,283000.0,21.666,21.6804,21.6085,21.6588,283000.0
2005-11-02 12:20:00,30.1,30.12,30.03,30.11,729400.0,21.6588,21.6732,21.6085,21.666,729400.0
2005-11-02 12:25:00,30.11,30.14,30.11,30.11,57000.0,21.666,21.6876,21.666,21.666,57000.0
2005-11-02 12:30:00,30.1,30.11,30.1,30.1,117000.0,21.6588,21.666,21.6588,21.6588,117000.0
2005-11-02 12:35:00,30.09,30.14,30.08,30.13,156000.0,21.6517,21.6876,21.6445,21.6804,156000.0
2005-11-02 12:40:00,30.13,30.13,30.11,30.12,172800.0,21.6804,21.6804,21.666,21.6732,172800.0
2005-11-02 12:45:00,30.12,30.14,30.11,30.14,104600.0,21.6732,21.6876,21.666,21.6876,104600.0
2005-11-02 12:50:00,30.14,30.16,30.13,30.15,672600.0,21.6876,21.702,21.6804,21.6948,672600.0
2005-11-02 12:55:00,30.15,30.18,30.14,30.16,130600.0,21.6948,21.7164,21.6876,21.702,130600.0
2005-11-02 13:00:00,30.16,30.17,30.14,30.14,52400.0,21.702,21.7092,21.6876,21.6876,52400.0
2005-11-02 13:05:00,30.15,30.17,30.14,30.16,98200.0,21.6948,21.7092,21.6876,21.702,98200.0
2005-11-02 13:10:00,30.17,30.18,30.16,30.17,128400.0,21.7092,21.7164,21.702,21.7092,128400.0
2005-11-02 13:15:00,30.17,30.21,30.15,30.2,128200.0,21.7092,21.738,21.6948,21.7308,128200.0
2005-11-02 13:20:00,30.2,30.23,30.2,30.2,725800.0,21.7308,21.7524,21.7308,21.7308,725800.0
2005-11-02 13:25:00,30.2,30.25,30.18,30.25,433400.0,21.7308,21.7668,21.7164,21.7668,433400.0
2005-11-02 13:30:00,30.25,30.25,30.18,30.2,626600.0,21.7668,21.7668,21.7164,21.7308,626600.0
2005-11-02 13:35:00,30.2,30.25,30.2,30.21,650000.0,21.7308,21.7668,21.7308,21.738,650000.0
2005-11-02 13:40:00,30.21,30.23,30.2,30.2,1091600.0,21.738,21.7524,21.7308,21.7308,1091600.0
2005-11-02 13:45:00,30.22,30.23,30.2,30.21,568000.0,21.7452,21.7524,21.7308,21.738,568000.0
2005-11-02 13:50:00,30.21,30.22,30.2,30.21,119200.0,21.738,21.7452,21.7308,21.738,119200.0
2005-11-02 13:55:00,30.2,30.23,30.2,30.21,99200.0,21.7308,21.7524,21.7308,21.738,99200.0
2005-11-02 14:00:00,30.22,30.24,30.2,30.21,120200.0,21.7452,21.7596,21.7308,21.738,120200.0
2005-11-02 14:05:00,30.23,30.23,30.18,30.2,130600.0,21.7524,21.7524,21.7164,21.7308,130600.0
2005-11-02 14:10:00,30.19,30.23,30.19,30.21,143200.0,21.7236,21.7524,21.7236,21.738,143200.0
2005-11-02 14:15:00,30.22,30.22,30.2,30.21,63800.0,21.7452,21.7452,21.7308,21.738,63800.0
2005-11-02 14:20:00,30.21,30.22,30.18,30.19,56200.0,21.738,21.7452,21.7164,21.7236,56200.0
2005-11-02 14:25:00,30.2,30.25,30.18,30.24,85200.0,21.7308,21.7668,21.7164,21.7596,85200.0
2005-11-02 14:30:00,30.24,30.25,30.21,30.23,93400.0,21.7596,21.7668,21.738,21.7524,93400.0
2005-11-02 14:35:00,30.23,30.23,30.2,30.21,192200.0,21.7524,21.7524,21.7308,21.738,192200.0
2005-11-02 14:40:00,30.21,30.23,30.19,30.2,154000.0,21.738,21.7524,21.7236,21.7308,154000.0
2005-11-02 14:45:00,30.2,30.21,30.18,30.2,54600.0,21.7308,21.738,21.7164,21.7308,54600.0
2005-11-02 14:50:00,30.2,30.21,30.18,30.19,84800.0,21.7308,21.738,21.7164,21.7236,84800.0
2005-11-02 14:55:00,30.18,30.23,30.17,30.21,439200.0,21.7164,21.7524,21.7092,21.738,439200.0
2005-11-02 15:00:00,30.21,30.23,30.18,30.21,113000.0,21.738,21.7524,21.7164,21.738,113000.0
2005-11-02 15:05:00,30.21,30.23,30.18,30.18,69600.0,21.738,21.7524,21.7164,21.7164,69600.0
2005-11-02 15:10:00,30.2,30.24,30.19,30.2,76200.0,21.7308,21.7596,21.7236,21.7308,76200.0
2005-11-02 15:15:00,30.19,30.2,30.18,30.2,69400.0,21.7236,21.7308,21.7164,21.7308,69400.0
2005-11-02 15:20:00,30.2,30.2,30.17,30.2,110600.0,21.7308,21.7308,21.7092,21.7308,110600.0
2005-11-02 15:25:00,30.19,30.19,30.14,30.15,102600.0,21.7236,21.7236,21.6876,21.6948,102600.0
2005-11-02 15:30:00,30.15,30.16,30.1,30.15,102600.0,21.6948,21.702,21.6588,21.6948,102600.0
2005-11-02 15:35:00,30.15,30.18,30.14,30.17,103400.0,21.6948,21.7164,21.6876,21.7092,103400.0
2005-11-02 15:40:00,30.17,30.23,30.16,30.18,1072800.0,21.7092,21.7524,21.702,21.7164,1072800.0
2005-11-02 15:45:00,30.18,30.22,30.17,30.2,134600.0,21.7164,21.7452,21.7092,21.7308,134600.0
2005-11-02 15:50:00,30.2,30.21,30.18,30.2,561800.0,21.7308,21.738,21.7164,21.7308,561800.0
2005-11-02 15:55:00,30.2,30.2,30.18,30.2,117000.0,21.7308,21.7308,21.7164,21.7308,117000.0
2005-11-03 09:30:00,30.35,30.44,30.35,30.43,231200.0,21.8387,21.9035,21.8387,21.8963,231200.0
2005-11-03 09:35:00,30.44,30.45,30.33,30.39,263000.0,21.9035,21.9107,21.8243,21.8675,263000.0
2005-11-03 09:40:00,30.38,30.55,30.38,30.5,193000.0,21.8603,21.9827,21.8603,21.9467,193000.0
2005-11-03 09:45:00,30.5,30.69,30.49,30.69,230800.0,21.9467,22.0834,21.9395,22.0834,230800.0
2005-11-03 09:50:00,30.69,30.72,30.58,30.62,246800.0,22.0834,22.105,22.0042,22.033,246800.0
2005-11-03 09:55:00,30.63,30.75,30.62,30.73,359000.0,22.0402,22.1266,22.033,22.1122,359000.0
2005-11-03 10:00:00,30.73,30.73,30.63,30.63,443800.0,22.1122,22.1122,22.0402,22.0402,443800.0
2005-11-03 10:05:00,30.62,30.63,30.46,30.5,262800.0,22.033,22.0402,21.9179,21.9467,262800.0
2005-11-03 10:10:00,30.53,30.61,30.49,30.61,191800.0,21.9683,22.0258,21.9395,22.0258,191800.0
2005-11-03 10:15:00,30.61,30.67,30.59,30.67,219000.0,22.0258,22.069,22.0114,22.069,219000.0
2005-11-03 10:20:00,30.66,30.66,30.6,30.6,110800.0,22.0618,22.0618,22.0186,22.0186,110800.0
2005-11-03 10:25:00,30.6,30.61,30.56,30.6,265800.0,22.0186,22.0258,21.9898,22.0186,265800.0
2005-11-03 10:30:00,30.6,30.63,30.59,30.61,299600.0,22.0186,22.0402,22.0114,22.0258,299600.0
2005-11-03 10:35:00,30.61,30.63,30.58,30.58,138000.0,22.0258,22.0402,22.0042,22.0042,138000.0
2005-11-03 10:40:00,30.58,30.63,30.57,30.63,741800.0,22.0042,22.0402,21.997,22.0402,741800.0
2005-11-03 10:45:00,30.6,30.61,30.58,30.6,177600.0,22.0186,22.0258,22.0042,22.0186,177600.0
2005-11-03 10:50:00,30.6,30.62,30.59,30.61,157200.0,22.0186,22.033,22.0114,22.0258,157200.0
2005-11-03 10:55:00,30.61,30.61,30.58,30.6,87000.0,22.0258,22.0258,22.0042,22.0186,87000.0
2005-11-03 11:00:00,30.6,30.61,30.6,30.61,159000.0,22.0186,22.0258,22.0186,22.0258,159000.0
2005-11-03 11:05:00,30.61,30.62,30.6,30.6,93400.0,22.0258,22.033,22.0186,22.0186,93400.0
2005-11-03 11:10:00,30.61,30.61,30.58,30.6,68600.0,22.0258,22.0258,22.0042,22.0186,68600.0
2005-11-03 11:15:00,30.59,30.62,30.59,30.6,176600.0,22.0114,22.033,22.0114,22.0186,176600.0
2005-11-03 11:20:00,30.6,30.61,30.58,30.6,399000.0,22.0186,22.0258,22.0042,22.0186,399000.0
2005-11-03 11:25:00,30.6,30.6,30.59,30.6,49400.0,22.0186,22.0186,22.0114,22.0186,49400.0
2005-11-03 11:30:00,30.6,30.61,30.6,30.61,137600.0,22.0186,22.0258,22.0186,22.0258,137600.0
2005-11-03 11:35:00,30.61,30.63,30.6,30.61,285800.0,22.0258,22.0402,22.0186,22.0258,285800.0
2005-11-03 11:40:00,30.61,30.62,30.61,30.61,74800.0,22.0258,22.033,22.0258,22.0258,74800.0
2005-11-03 11:45:00,30.61,30.68,30.61,30.68,165200.0,22.0258,22.0762,22.0258,22.0762,165200.0
2005-11-03 11:50:00,30.68,30.68,30.64,30.65,133200.0,22.0762,22.0762,22.0474,22.0546,133200.0
2005-11-03 11:55:00,30.65,30.66,30.64,30.65,103800.0,22.0546,22.0618,22.0474,22.0546,103800.0
2005-11-03 12:00:00,30.65,30.66,30.62,30.65,61400.0,22.0546,22.0618,22.033,22.0546,61400.0
2005-11-03 12:05:00,30.66,30.66,30.65,30.66,107200.0,22.0618,22.0618,22.0546,22.0618,107200.0
2005-11-03 12:10:00,30.66,30.68,30.65,30.67,105000.0,22.0618,22.0762,22.0546,22.069,105000.0
2005-11-03 12:15:00,30.67,30.67,30.64,30.66,89200.0,22.069,22.069,22.0474,22.0618,89200.0
2005-11-03 12:20:00,30.66,30.68,30.63,30.67,104800.0,22.0618,22.0762,22.0402,22.069,104800.0
2005-11-03 12:25:00,30.65,30.66,30.65,30.66,34600.0,22.0546,22.0618,22.0546,22.0618,34600.0
2005-11-03 12:30:00,30.66,30.66,30.65,30.65,234800.0,22.0618,22.0618,22.0546,22.0546,234800.0
2005-11-03 12:35:00,30.66,30.72,30.64,30.7,122200.0,22.0618,22.105,22.0474,22.0906,122200.0
2005-11-03 12:40:00,30.7,30.7,30.68,30.68,66600.0,22.0906,22.0906,22.0762,22.0762,66600.0
2005-11-03 12:45:00,30.68,30.68,30.67,30.68,43200.0,22.0762,22.0762,22.069,22.0762,43200.0
2005-11-03 12:50:00,30.68,30.71,30.67,30.71,521000.0,22.0762,22.0978,22.069,22.0978,521000.0
2005-11-03 12:55:00,30.7,30.71,30.68,30.7,77600.0,22.0906,22.0978,22.0762,22.0906,77600.0
2005-11-03 13:00:00,30.7,30.71,30.66,30.66,126200.0,22.0906,22.0978,22.0618,22.0618,126200.0
2005-11-03 13:05:00,30.68,30.68,30.6,30.6,655800.0,22.0762,22.0762,22.0186,22.0186,655800.0
2005-11-03 13:10:00,30.61,30.65,30.61,30.62,24600.0,22.0258,22.0546,22.0258,22.033,24600.0
2005-11-03 13:15:00,30.62,30.65,30.61,30.65,32000.0,22.033,22.0546,22.0258,22.0546,32000.0
2005-11-03 13:20:00,30.65,30.68,30.64,30.66,76800.0,22.0546,22.0762,22.0474,22.0618,76800.0
2005-11-03 13:25:00,30.66,30.68,30.64,30.68,44000.0,22.0618,22.0762,22.0474,22.0762,44000.0
2005-11-03 13:30:00,30.68,30.68,30.66,30.66,23600.0,22.0762,22.0762,22.0618,22.0618,23600.0
2005-11-03 13:35:00,30.66,30.68,30.65,30.67,74600.0,22.0618,22.0762,22.0546,22.069,74600.0
2005-11-03 13:40:00,30.67,30.7,30.67,30.7,1083000.0,22.069,22.0906,22.069,22.0906,1083000.0
2005-11-03 13:45:00,30.7,30.74,30.68,30.73,130200.0,22.0906,22.1194,22.0762,22.1122,130200.0
2005-11-03 13:50:00,30.73,30.74,30.68,30.7,67000.0,22.1122,22.1194,22.0762,22.0906,67000.0
2005-11-03 13:55:00,30.7,30.7,30.67,30.68,49600.0,22.0906,22.0906,22.069,22.0762,49600.0
2005-11-03 14:00:00,30.68,30.7,30.68,30.7,68400.0,22.0762,22.0906,22.0762,22.0906,68400.0
2005-11-03 14:05:00,30.7,30.71,30.68,30.68,83200.0,22.0906,22.0978,22.0762,22.0762,83200.0
2005-11-03 14:10:00,30.67,30.68,30.65,30.68,38600.0,22.069,22.0762,22.0546,22.0762,38600.0
2005-11-03 14:15:00,30.68,30.7,30.68,30.7,32000.0,22.0762,22.0906,22.0762,22.0906,32000.0
2005-11-03 14:20:00,30.7,30.7,30.68,30.7,38000.0,22.0906,22.0906,22.0762,22.0906,38000.0
2005-11-03 14:25:00,30.7,30.7,30.66,30.7,109200.0,22.0906,22.0906,22.0618,22.0906,109200.0
2005-11-03 14:30:00,30.7,30.7,30.68,30.69,145200.0,22.0906,22.0906,22.0762,22.0834,145200.0
2005-11-03 14:35:00,30.69,30.7,30.6,30.61,116800.0,22.0834,22.0906,22.0186,22.0258,116800.0
2005-11-03 14:40:00,30.61,30.61,30.53,30.55,85200.0,22.0258,22.0258,21.9683,21.9827,85200.0
2005-11-03 14:45:00,30.55,30.57,30.41,30.43,111800.0,21.9827,21.997,21.8819,21.8963,111800.0
2005-11-03 14:50:00,30.43,30.53,30.43,30.53,76000.0,21.8963,21.9683,21.8963,21.9683,76000.0
2005-11-03 14:55:00,30.52,30.53,30.46,30.5,49400.0,21.9611,21.9683,21.9179,21.9467,49400.0
2005-11-03 15:00:00,30.49,30.5,30.43,30.43,59800.0,21.9395,21.9467,21.8963,21.8963,59800.0
2005-11-03 15:05:00,30.43,30.5,30.42,30.49,61400.0,21.8963,21.9467,21.8891,21.9395,61400.0
2005-11-03 15:10:00,30.49,30.51,30.45,30.48,107600.0,21.9395,21.9539,21.9107,21.9323,107600.0
2005-11-03 15:15:00,30.47,30.52,30.47,30.49,117600.0,21.9251,21.9611,21.9251,21.9395,117600.0
2005-11-03 15:20:00,30.47,30.48,30.41,30.45,218400.0,21.9251,21.9323,21.8819,21.9107,218400.0
2005-11-03 15:25:00,30.44,30.48,30.43,30.44,208800.0,21.9035,21.9323,21.8963,21.9035,208800.0
2005-11-03 15:30:00,30.44,30.5,30.42,30.45,346400.0,21.9035,21.9467,21.8891,21.9107,346400.0
2005-11-03 15:35:00,30.45,30.5,30.45,30.5,270800.0,21.9107,21.9467,21.9107,21.9467,270800.0
2005-11-03 15:40:00,30.5,30.5,30.45,30.47,204200.0,21.9467,21.9467,21.9107,21.9251,204200.0
2005-11-03 15:45:00,30.47,30.52,30.46,30.52,157000.0,21.9251,21.9611,21.9179,21.9611,157000.0
2005-11-03 15:50:00,30.53,30.54,30.51,30.53,289400.0,21.9683,21.9755,21.9539,21.9683,289400.0
2005-11-03 15:55:00,30.54,30.56,30.52,30.56,539400.0,21.9755,21.9898,21.9611,21.9898,539400.0
2005-11-04 09:30:00,30.71,30.71,30.58,30.62,167200.0,22.0978,22.0978,22.0042,22.033,167200.0
2005-11-04 09:35:00,30.61,30.7,30.6,30.68,96800.0,22.0258,22.0906,22.0186,22.0762,96800.0
2005-11-04 09:40:00,30.68,30.7,30.54,30.65,90800.0,22.0762,22.0906,21.9755,22.0546,90800.0
2005-11-04 09:45:00,30.65,30.68,30.58,30.62,75200.0,22.0546,22.0762,22.0042,22.033,75200.0
2005-11-04 09:50:00,30.61,30.64,30.55,30.57,76800.0,22.0258,22.0474,21.9827,21.997,76800.0
2005-11-04 09:55:00,30.58,30.63,30.53,30.63,132600.0,22.0042,22.0402,21.9683,22.0402,132600.0
2005-11-04 10:00:00,30.63,30.67,30.61,30.63,163400.0,22.0402,22.069,22.0258,22.0402,163400.0
2005-11-04 10:05:00,30.63,30.65,30.6,30.64,119400.0,22.0402,22.0546,22.0186,22.0474,119400.0
2005-11-04 10:10:00,30.63,30.66,30.55,30.59,143800.0,22.0402,22.0618,21.9827,22.0114,143800.0
2005-11-04 10:15:00,30.58,30.59,30.4,30.41,137600.0,22.0042,22.0114,21.8747,21.8819,137600.0
2005-11-04 10:20:00,30.44,30.5,30.43,30.45,100600.0,21.9035,21.9467,21.8963,21.9107,100600.0
2005-11-04 10:25:00,30.43,30.45,30.38,30.42,104800.0,21.8963,21.9107,21.8603,21.8891,104800.0
2005-11-04 10:30:00,30.41,30.41,30.3,30.33,119800.0,21.8819,21.8819,21.8028,21.8243,119800.0
2005-11-04 10:35:00,30.32,30.37,30.3,30.35,78600.0,21.8172,21.8531,21.8028,21.8387,78600.0
2005-11-04 10:40:00,30.35,30.39,30.35,30.37,56000.0,21.8387,21.8675,21.8387,21.8531,56000.0
2005-11-04 10:45:00,30.37,30.41,30.29,30.3,75000.0,21.8531,21.8819,21.7956,21.8028,75000.0
2005-11-04 10:50:00,30.3,30.38,30.29,30.37,54800.0,21.8028,21.8603,21.7956,21.8531,54800.0
2005-11-04 10:55:00,30.36,30.39,30.33,30.34,93400.0,21.8459,21.8675,21.8243,21.8315,93400.0
2005-11-04 11:00:00,30.35,30.46,30.35,30.44,80400.0,21.8387,21.9179,21.8387,21.9035,80400.0
2005-11-04 11:05:00,30.43,30.47,30.4,30.46,172000.0,21.8963,21.9251,21.8747,21.9179,172000.0
2005-11-04 11:10:00,30.46,30.46,30.38,30.39,90400.0,21.9179,21.9179,21.8603,21.8675,90400.0
2005-11-04 11:15:00,30.38,30.43,30.38,30.42,45200.0,21.8603,21.8963,21.8603,21.8891,45200.0
2005-11-04 11:20:00,30.43,30.47,30.42,30.46,37600.0,21.8963,21.9251,21.8891,21.9179,37600.0
2005-11-04 11:25:00,30.46,30.49,30.45,30.46,149200.0,21.9179,21.9395,21.9107,21.9179,149200.0
2005-11-04 11:30:00,30.46,30.52,30.45,30.52,80800.0,21.9179,21.9611,21.9107,21.9611,80800.0
2005-11-04 11:35:00,30.52,30.52,30.46,30.46,103800.0,21.9611,21.9611,21.9179,21.9179,103800.0
2005-11-04 11:40:00,30.46,30.48,30.46,30.47,55800.0,21.9179,21.9323,21.9179,21.9251,55800.0
2005-11-04 11:45:00,30.46,30.5,30.45,30.45,124000.0,21.9179,21.9467,21.9107,21.9107,124000.0
2005-11-04 11:50:00,30.45,30.47,30.43,30.43,49400.0,21.9107,21.9251,21.8963,21.8963,49400.0
2005-11-04 11:55:00,30.43,30.48,30.43,30.46,52000.0,21.8963,21.9323,21.8963,21.9179,52000.0
2005-11-04 12:00:00,30.45,30.45,30.41,30.45,115400.0,21.9107,21.9107,21.8819,21.9107,115400.0
2005-11-04 12:05:00,30.45,30.45,30.44,30.45,63000.0,21.9107,21.9107,21.9035,21.9107,63000.0
2005-11-04 12:10:00,30.43,30.44,30.43,30.43,56600.0,21.8963,21.9035,21.8963,21.8963,56600.0
2005-11-04 12:15:00,30.43,30.44,30.41,30.41,66000.0,21.8963,21.9035,21.8819,21.8819,66000.0
2005-11-04 12:20:00,30.41,30.43,30.41,30.43,63000.0,21.8819,21.8963,21.8819,21.8963,63000.0
2005-11-04 12:25:00,30.43,30.44,30.38,30.4,97400.0,21.8963,21.9035,21.8603,21.8747,97400.0
2005-11-04 12:30:00,30.4,30.43,30.39,30.42,70000.0,21.8747,21.8963,21.8675,21.8891,70000.0
2005-11-04 12:35:00,30.42,30.42,30.36,30.38,47000.0,21.8891,21.8891,21.8459,21.8603,47000.0
2005-11-04 12:40:00,30.37,30.38,30.36,30.36,36200.0,21.8531,21.8603,21.8459,21.8459,36200.0
2005-11-04 12:45:00,30.36,30.39,30.34,30.39,49200.0,21.8459,21.8675,21.8315,21.8675,49200.0
2005-11-04 12:50:00,30.39,30.43,30.38,30.4,23200.0,21.8675,21.8963,21.8603,21.8747,23200.0
2005-11-04 12:55:00,30.41,30.45,30.41,30.45,16000.0,21.8819,21.9107,21.8819,21.9107,16000.0
2005-11-04 13:00:00,30.45,30.45,30.4,30.4,93800.0,21.9107,21.9107,21.8747,21.8747,93800.0
2005-11-04 13:05:00,30.41,30.43,30.4,30.43,70800.0,21.8819,21.8963,21.8747,21.8963,70800.0
2005-11-04 13:10:00,30.43,30.43,30.36,30.38,30800.0,21.8963,21.8963,21.8459,21.8603,30800.0
2005-11-04 13:15:00,30.39,30.41,30.37,30.39,25800.0,21.8675,21.8819,21.8531,21.8675,25800.0
2005-11-04 13:20:00,30.39,30.4,30.36,30.39,10800.0,21.8675,21.8747,21.8459,21.8675,10800.0
2005-11-04 13:25:00,30.39,30.43,30.39,30.4,71800.0,21.8675,21.8963,21.8675,21.8747,71800.0
2005-11-04 13:30:00,30.4,30.43,30.38,30.4,63400.0,21.8747,21.8963,21.8603,21.8747,63400.0
2005-11-04 13:35:00,30.4,30.4,30.38,30.4,40600.0,21.8747,21.8747,21.8603,21.8747,40600.0
2005-11-04 13:40:00,30.4,30.42,30.38,30.4,35200.0,21.8747,21.8891,21.8603,21.8747,35200.0
2005-11-04 13:45:00,30.41,30.41,30.4,30.4,29200.0,21.8819,21.8819,21.8747,21.8747,29200.0
2005-11-04 13:50:00,30.4,30.4,30.39,30.4,32600.0,21.8747,21.8747,21.8675,21.8747,32600.0
2005-11-04 13:55:00,30.4,30.4,30.36,30.36,52800.0,21.8747,21.8747,21.8459,21.8459,52800.0
2005-11-04 14:00:00,30.36,30.38,30.35,30.36,41000.0,21.8459,21.8603,21.8387,21.8459,41000.0
2005-11-04 14:05:00,30.36,30.41,30.36,30.41,71200.0,21.8459,21.8819,21.8459,21.8819,71200.0
2005-11-04 14:10:00,30.41,30.42,30.35,30.36,62600.0,21.8819,21.8891,21.8387,21.8459,62600.0
2005-11-04 14:15:00,30.37,30.4,30.36,30.39,103400.0,21.8531,21.8747,21.8459,21.8675,103400.0
2005-11-04 14:20:00,30.39,30.41,30.37,30.39,128000.0,21.8675,21.8819,21.8531,21.8675,128000.0
2005-11-04 14:25:00,30.38,30.39,30.36,30.36,107000.0,21.8603,21.8675,21.8459,21.8459,107000.0
2005-11-04 14:30:00,30.36,30.39,30.36,30.39,104600.0,21.8459,21.8675,21.8459,21.8675,104600.0
2005-11-04 14:35:00,30.39,30.41,30.37,30.37,116800.0,21.8675,21.8819,21.8531,21.8531,116800.0
2005-11-04 14:40:00,30.37,30.41,30.36,30.41,97200.0,21.8531,21.8819,21.8459,21.8819,97200.0
2005-11-04 14:45:00,30.41,30.43,30.39,30.39,143400.0,21.8819,21.8963,21.8675,21.8675,143400.0
2005-11-04 14:50:00,30.39,30.43,30.39,30.42,47400.0,21.8675,21.8963,21.8675,21.8891,47400.0
2005-11-04 14:55:00,30.41,30.47,30.4,30.47,72400.0,21.8819,21.9251,21.8747,21.9251,72400.0
2005-11-04 15:00:00,30.47,30.47,30.45,30.46,50000.0,21.9251,21.9251,21.9107,21.9179,50000.0
2005-11-04 15:05:00,30.46,30.47,30.46,30.46,89600.0,21.9179,21.9251,21.9179,21.9179,89600.0
2005-11-04 15:10:00,30.46,30.5,30.45,30.49,99000.0,21.9179,21.9467,21.9107,21.9395,99000.0
2005-11-04 15:15:00,30.5,30.5,30.46,30.47,92800.0,21.9467,21.9467,21.9179,21.9251,92800.0
2005-11-04 15:20:00,30.47,30.48,30.46,30.46,147000.0,21.9251,21.9323,21.9179,21.9179,147000.0
2005-11-04 15:25:00,30.47,30.49,30.46,30.49,69200.0,21.9251,21.9395,21.9179,21.9395,69200.0
2005-11-04 15:30:00,30.49,30.5,30.48,30.48,135200.0,21.9395,21.9467,21.9323,21.9323,135200.0
2005-11-04 15:35:00,30.48,30.52,30.48,30.51,126800.0,21.9323,21.9611,21.9323,21.9539,126800.0
2005-11-04 15:40:00,30.51,30.53,30.45,30.48,158800.0,21.9539,21.9683,21.9107,21.9323,158800.0
2005-11-04 15:45:00,30.49,30.5,30.48,30.5,109800.0,21.9395,21.9467,21.9323,21.9467,109800.0
2005-11-04 15:50:00,30.5,30.52,30.48,30.48,396400.0,21.9467,21.9611,21.9323,21.9323,396400.0
2005-11-04 15:55:00,30.48,30.5,30.47,30.48,174000.0,21.9323,21.9467,21.9251,21.9323,174000.0
2005-11-07 09:30:00,30.63,30.75,30.57,30.67,175000.0,22.0402,22.1266,21.997,22.069,175000.0
2005-11-07 09:35:00,30.67,30.9,30.65,30.83,106800.0,22.069,22.2345,22.0546,22.1841,106800.0
2005-11-07 09:40:00,30.83,30.94,30.81,30.86,121000.0,22.1841,22.2633,22.1697,22.2057,121000.0
2005-11-07 09:45:00,30.86,30.86,30.77,30.78,114600.0,22.2057,22.2057,22.141,22.1482,114600.0
2005-11-07 09:50:00,30.75,30.78,30.7,30.74,94200.0,22.1266,22.1482,22.0906,22.1194,94200.0
2005-11-07 09:55:00,30.74,30.78,30.7,30.71,94800.0,22.1194,22.1482,22.0906,22.0978,94800.0
2005-11-07 10:00:00,30.71,30.77,30.71,30.75,44800.0,22.0978,22.141,22.0978,22.1266,44800.0
2005-11-07 10:05:00,30.75,30.78,30.73,30.73,61400.0,22.1266,22.1482,22.1122,22.1122,61400.0
2005-11-07 10:10:00,30.73,30.78,30.73,30.74,46000.0,22.1122,22.1482,22.1122,22.1194,46000.0
2005-11-07 10:15:00,30.74,30.79,30.73,30.78,93600.0,22.1194,22.1553,22.1122,22.1482,93600.0
2005-11-07 10:20:00,30.78,30.78,30.65,30.68,138000.0,22.1482,22.1482,22.0546,22.0762,138000.0
2005-11-07 10:25:00,30.68,30.78,30.68,30.76,193800.0,22.0762,22.1482,22.0762,22.1338,193800.0
2005-11-07 10:30:00,30.76,30.77,30.7,30.72,82800.0,22.1338,22.141,22.0906,22.105,82800.0
2005-11-07 10:35:00,30.72,30.78,30.7,30.71,164000.0,22.105,22.1482,22.0906,22.0978,164000.0
2005-11-07 10:40:00,30.71,30.77,30.71,30.75,57800.0,22.0978,22.141,22.0978,22.1266,57800.0
2005-11-07 10:45:00,30.75,30.77,30.73,30.74,67000.0,22.1266,22.141,22.1122,22.1194,67000.0
2005-11-07 10:50:00,30.74,30.82,30.74,30.82,46400.0,22.1194,22.1769,22.1194,22.1769,46400.0
2005-11-07 10:55:00,30.83,30.86,30.83,30.86,117200.0,22.1841,22.2057,22.1841,22.2057,117200.0
2005-11-07 11:00:00,30.86,30.95,30.86,30.91,169800.0,22.2057,22.2705,22.2057,22.2417,169800.0
2005-11-07 11:05:00,30.91,30.93,30.86,30.86,89000.0,22.2417,22.2561,22.2057,22.2057,89000.0
2005-11-07 11:10:00,30.86,30.86,30.84,30.85,250200.0,22.2057,22.2057,22.1913,22.1985,250200.0
2005-11-07 11:15:00,30.85,30.86,30.8,30.82,84800.0,22.1985,22.2057,22.1625,22.1769,84800.0
2005-11-07 11:20:00,30.82,30.82,30.77,30.77,30000.0,22.1769,22.1769,22.141,22.141,30000.0
2005-11-07 11:25:00,30.77,30.81,30.77,30.79,25400.0,22.141,22.1697,22.141,22.1553,25400.0
2005-11-07 11:30:00,30.79,30.89,30.79,30.89,66400.0,22.1553,22.2273,22.1553,22.2273,66400.0
2005-11-07 11:35:00,30.89,30.97,30.89,30.97,73200.0,22.2273,22.2849,22.2273,22.2849,73200.0
2005-11-07 11:40:00,30.97,30.98,30.92,30.93,32600.0,22.2849,22.2921,22.2489,22.2561,32600.0
2005-11-07 11:45:00,30.93,30.93,30.92,30.92,13000.0,22.2561,22.2561,22.2489,22.2489,13000.0
2005-11-07 11:50:00,30.93,30.96,30.92,30.95,189400.0,22.2561,22.2777,22.2489,22.2705,189400.0
2005-11-07 11:55:00,30.95,30.97,30.93,30.97,80400.0,22.2705,22.2849,22.2561,22.2849,80400.0
2005-11-07 12:00:00,30.96,30.97,30.92,30.92,33800.0,22.2777,22.2849,22.2489,22.2489,33800.0
2005-11-07 12:05:00,30.92,30.93,30.88,30.91,27400.0,22.2489,22.2561,22.2201,22.2417,27400.0
2005-11-07 12:10:00,30.91,30.95,30.91,30.93,60400.0,22.2417,22.2705,22.2417,22.2561,60400.0
2005-11-07 12:15:00,30.95,30.95,30.94,30.95,77200.0,22.2705,22.2705,22.2633,22.2705,77200.0
2005-11-07 12:20:00,30.95,30.99,30.95,30.97,223200.0,22.2705,22.2993,22.2705,22.2849,223200.0
2005-11-07 12:25:00,30.97,30.97,30.95,30.95,10400.0,22.2849,22.2849,22.2705,22.2705,10400.0
2005-11-07 12:30:00,30.95,30.97,30.93,30.93,51200.0,22.2705,22.2849,22.2561,22.2561,51200.0
2005-11-07 12:35:00,30.93,30.93,30.89,30.89,27600.0,22.2561,22.2561,22.2273,22.2273,27600.0
2005-11-07 12:40:00,30.89,30.89,30.84,30.86,52200.0,22.2273,22.2273,22.1913,22.2057,52200.0
2005-11-07 12:45:00,30.86,30.9,30.85,30.9,31200.0,22.2057,22.2345,22.1985,22.2345,31200.0
2005-11-07 12:50:00,30.89,30.91,30.89,30.9,19800.0,22.2273,22.2417,22.2273,22.2345,19800.0
2005-11-07 12:55:00,30.9,30.91,30.9,30.9,27000.0,22.2345,22.2417,22.2345,22.2345,27000.0
2005-11-07 13:00:00,30.9,30.91,30.89,30.89,84000.0,22.2345,22.2417,22.2273,22.2273,84000.0
2005-11-07 13:05:00,30.9,30.92,30.87,30.88,30800.0,22.2345,22.2489,22.2129,22.2201,30800.0
2005-11-07 13:10:00,30.88,30.9,30.88,30.89,26000.0,22.2201,22.2345,22.2201,22.2273,26000.0
2005-11-07 13:15:00,30.89,30.9,30.88,30.9,32000.0,22.2273,22.2345,22.2201,22.2345,32000.0
2005-11-07 13:20:00,30.9,30.9,30.89,30.9,35000.0,22.2345,22.2345,22.2273,22.2345,35000.0
2005-11-07 13:25:00,30.9,30.96,30.88,30.9,44600.0,22.2345,22.2777,22.2201,22.2345,44600.0
2005-11-07 13:30:00,30.9,30.9,30.86,30.88,24600.0,22.2345,22.2345,22.2057,22.2201,24600.0
2005-11-07 13:35:00,30.88,30.88,30.85,30.85,20800.0,22.2201,22.2201,22.1985,22.1985,20800.0
2005-11-07 13:40:00,30.85,30.89,30.83,30.83,33400.0,22.1985,22.2273,22.1841,22.1841,33400.0
2005-11-07 13:45:00,30.83,30.9,30.83,30.9,141400.0,22.1841,22.2345,22.1841,22.2345,141400.0
2005-11-07 13:50:00,30.9,30.92,30.88,30.9,34000.0,22.2345,22.2489,22.2201,22.2345,34000.0
2005-11-07 13:55:00,30.9,30.9,30.86,30.87,15800.0,22.2345,22.2345,22.2057,22.2129,15800.0
2005-11-07 14:00:00,30.86,30.89,30.83,30.89,32600.0,22.2057,22.2273,22.1841,22.2273,32600.0
2005-11-07 14:05:00,30.89,30.95,30.89,30.95,106000.0,22.2273,22.2705,22.2273,22.2705,106000.0
2005-11-07 14:10:00,30.95,30.99,30.95,30.98,126600.0,22.2705,22.2993,22.2705,22.2921,126600.0
2005-11-07 14:15:00,30.98,30.99,30.95,30.99,222200.0,22.2921,22.2993,22.2705,22.2993,222200.0
2005-11-07 14:20:00,30.99,31.0,30.97,31.0,268000.0,22.2993,22.3065,22.2849,22.3065,268000.0
2005-11-07 14:25:00,30.99,31.0,30.98,30.98,115600.0,22.2993,22.3065,22.2921,22.2921,115600.0
2005-11-07 14:30:00,30.98,31.0,30.98,30.99,189400.0,22.2921,22.3065,22.2921,22.2993,189400.0
2005-11-07 14:35:00,30.99,31.0,30.98,30.99,64400.0,22.2993,22.3065,22.2921,22.2993,64400.0
2005-11-07 14:40:00,30.98,31.0,30.98,31.0,185800.0,22.2921,22.3065,22.2921,22.3065,185800.0
2005-11-07 14:45:00,31.0,31.0,30.98,30.98,95200.0,22.3065,22.3065,22.2921,22.2921,95200.0
2005-11-07 14:50:00,30.98,31.0,30.98,30.99,34800.0,22.2921,22.3065,22.2921,22.2993,34800.0
2005-11-07 14:55:00,30.99,30.99,30.98,30.98,42400.0,22.2993,22.2993,22.2921,22.2921,42400.0
2005-11-07 15:00:00,30.98,31.0,30.97,31.0,605800.0,22.2921,22.3065,22.2849,22.3065,605800.0
2005-11-07 15:05:00,31.0,31.03,30.97,30.97,398000.0,22.3065,22.328,22.2849,22.2849,398000.0
2005-11-07 15:10:00,30.97,30.99,30.93,30.93,41600.0,22.2849,22.2993,22.2561,22.2561,41600.0
2005-11-07 15:15:00,30.94,30.95,30.92,30.92,45200.0,22.2633,22.2705,22.2489,22.2489,45200.0
2005-11-07 15:20:00,30.92,30.93,30.9,30.92,51400.0,22.2489,22.2561,22.2345,22.2489,51400.0
2005-11-07 15:25:00,30.91,30.91,30.86,30.88,57600.0,22.2417,22.2417,22.2057,22.2201,57600.0
2005-11-07 15:30:00,30.89,30.95,30.89,30.94,64600.0,22.2273,22.2705,22.2273,22.2633,64600.0
2005-11-07 15:35:00,30.94,30.96,30.93,30.94,158400.0,22.2633,22.2777,22.2561,22.2633,158400.0
2005-11-07 15:40:00,30.94,31.0,30.93,31.0,232000.0,22.2633,22.3065,22.2561,22.3065,232000.0
2005-11-07 15:45:00,31.0,31.0,30.99,31.0,337800.0,22.3065,22.3065,22.2993,22.3065,337800.0
2005-11-07 15:50:00,31.0,31.0,30.99,30.99,241400.0,22.3065,22.3065,22.2993,22.2993,241400.0
2005-11-07 15:55:00,30.99,30.99,30.96,30.98,147600.0,22.2993,22.2993,22.2777,22.2921,147600.0
2005-11-08 09:30:00,30.55,30.56,30.5,30.52,266600.0,21.9827,21.9898,21.9467,21.9611,266600.0
2005-11-08 09:35:00,30.5,30.51,30.42,30.49,327600.0,21.9467,21.9539,21.8891,21.9395,327600.0
2005-11-08 09:40:00,30.5,30.5,30.45,30.47,464400.0,21.9467,21.9467,21.9107,21.9251,464400.0
2005-11-08 09:45:00,30.46,30.46,30.28,30.35,189600.0,21.9179,21.9179,21.7884,21.8387,189600.0
2005-11-08 09:50:00,30.35,30.39,30.35,30.36,122600.0,21.8387,21.8675,21.8387,21.8459,122600.0
2005-11-08 09:55:00,30.38,30.38,30.35,30.38,76000.0,21.8603,21.8603,21.8387,21.8603,76000.0
2005-11-08 10:00:00,30.38,30.45,30.37,30.39,176000.0,21.8603,21.9107,21.8531,21.8675,176000.0
2005-11-08 10:05:00,30.39,30.45,30.36,30.37,130400.0,21.8675,21.9107,21.8459,21.8531,130400.0
2005-11-08 10:10:00,30.37,30.38,30.31,30.35,127000.0,21.8531,21.8603,21.81,21.8387,127000.0
2005-11-08 10:15:00,30.35,30.35,30.27,30.28,128200.0,21.8387,21.8387,21.7812,21.7884,128200.0
2005-11-08 10:20:00,30.28,30.29,30.2,30.21,180000.0,21.7884,21.7956,21.7308,21.738,180000.0
2005-11-08 10:25:00,30.21,30.22,30.19,30.2,132200.0,21.738,21.7452,21.7236,21.7308,132200.0
2005-11-08 10:30:00,30.19,30.23,30.15,30.16,196400.0,21.7236,21.7524,21.6948,21.702,196400.0
2005-11-08 10:35:00,30.16,30.18,30.14,30.18,97200.0,21.702,21.7164,21.6876,21.7164,97200.0
2005-11-08 10:40:00,30.18,30.24,30.16,30.19,109400.0,21.7164,21.7596,21.702,21.7236,109400.0
2005-11-08 10:45:00,30.19,30.2,30.15,30.15,86000.0,21.7236,21.7308,21.6948,21.6948,86000.0
2005-11-08 10:50:00,30.16,30.18,30.15,30.18,112600.0,21.702,21.7164,21.6948,21.7164,112600.0
2005-11-08 10:55:00,30.18,30.18,30.08,30.09,131600.0,21.7164,21.7164,21.6445,21.6517,131600.0
2005-11-08 11:00:00,30.09,30.1,30.05,30.07,100800.0,21.6517,21.6588,21.6229,21.6373,100800.0
2005-11-08 11:05:00,30.07,30.15,30.07,30.15,227400.0,21.6373,21.6948,21.6373,21.6948,227400.0
2005-11-08 11:10:00,30.15,30.18,30.11,30.15,87200.0,21.6948,21.7164,21.666,21.6948,87200.0
2005-11-08 11:15:00,30.13,30.14,30.09,30.14,106600.0,21.6804,21.6876,21.6517,21.6876,106600.0
2005-11-08 11:20:00,30.14,30.17,30.13,30.17,65400.0,21.6876,21.7092,21.6804,21.7092,65400.0
2005-11-08 11:25:00,30.17,30.2,30.16,30.2,70200.0,21.7092,21.7308,21.702,21.7308,70200.0
2005-11-08 11:30:00,30.2,30.2,30.15,30.17,94400.0,21.7308,21.7308,21.6948,21.7092,94400.0
2005-11-08 11:35:00,30.17,30.2,30.16,30.18,55400.0,21.7092,21.7308,21.702,21.7164,55400.0
2005-11-08 11:40:00,30.18,30.19,30.14,30.15,57800.0,21.7164,21.7236,21.6876,21.6948,57800.0
2005-11-08 11:45:00,30.14,30.21,30.1,30.21,131000.0,21.6876,21.738,21.6588,21.738,131000.0
2005-11-08 11:50:00,30.24,30.25,30.18,30.21,114400.0,21.7596,21.7668,21.7164,21.738,114400.0
2005-11-08 11:55:00,30.21,30.23,30.21,30.22,52600.0,21.738,21.7524,21.738,21.7452,52600.0
2005-11-08 12:00:00,30.21,30.22,30.18,30.18,106800.0,21.738,21.7452,21.7164,21.7164,106800.0
2005-11-08 12:05:00,30.18,30.21,30.18,30.21,53000.0,21.7164,21.738,21.7164,21.738,53000.0
2005-11-08 12:10:00,30.21,30.21,30.16,30.16,87400.0,21.738,21.738,21.702,21.702,87400.0
2005-11-08 12:15:00,30.16,30.18,30.15,30.15,58200.0,21.702,21.7164,21.6948,21.6948,58200.0
2005-11-08 12:20:00,30.16,30.19,30.16,30.18,41400.0,21.702,21.7236,21.702,21.7164,41400.0
2005-11-08 12:25:00,30.18,30.2,30.18,30.19,38000.0,21.7164,21.7308,21.7164,21.7236,38000.0
2005-11-08 12:30:00,30.2,30.2,30.18,30.18,85000.0,21.7308,21.7308,21.7164,21.7164,85000.0
2005-11-08 12:35:00,30.18,30.18,30.18,30.18,24000.0,21.7164,21.7164,21.7164,21.7164,24000.0
2005-11-08 12:40:00,30.18,30.18,30.16,30.17,52200.0,21.7164,21.7164,21.702,21.7092,52200.0
2005-11-08 12:45:00,30.17,30.2,30.17,30.2,38200.0,21.7092,21.7308,21.7092,21.7308,38200.0
2005-11-08 12:50:00,30.2,30.2,30.15,30.17,72200.0,21.7308,21.7308,21.6948,21.7092,72200.0
2005-11-08 12:55:00,30.16,30.2,30.15,30.2,31000.0,21.702,21.7308,21.6948,21.7308,31000.0
2005-11-08 13:00:00,30.2,30.2,30.17,30.17,44800.0,21.7308,21.7308,21.7092,21.7092,44800.0
2005-11-08 13:05:00,30.17,30.18,30.15,30.15,20000.0,21.7092,21.7164,21.6948,21.6948,20000.0
2005-11-08 13:10:00,30.15,30.17,30.14,30.17,37800.0,21.6948,21.7092,21.6876,21.7092,37800.0
2005-11-08 13:15:00,30.17,30.2,30.15,30.2,60400.0,21.7092,21.7308,21.6948,21.7308,60400.0
2005-11-08 13:20:00,30.2,30.25,30.18,30.24,48600.0,21.7308,21.7668,21.7164,21.7596,48600.0
2005-11-08 13:25:00,30.24,30.3,30.24,30.3,503400.0,21.7596,21.8028,21.7596,21.8028,503400.0
2005-11-08 13:30:00,30.3,30.3,30.27,30.29,32800.0,21.8028,21.8028,21.7812,21.7956,32800.0
2005-11-08 13:35:00,30.29,30.31,30.28,30.31,32600.0,21.7956,21.81,21.7884,21.81,32600.0
2005-11-08 13:40:00,30.31,30.35,30.29,30.3,56000.0,21.81,21.8387,21.7956,21.8028,56000.0
2005-11-08 13:45:00,30.3,30.3,30.28,30.29,27400.0,21.8028,21.8028,21.7884,21.7956,27400.0
2005-11-08 13:50:00,30.29,30.3,30.27,30.3,57800.0,21.7956,21.8028,21.7812,21.8028,57800.0
2005-11-08 13:55:00,30.29,30.3,30.27,30.3,98400.0,21.7956,21.8028,21.7812,21.8028,98400.0
2005-11-08 14:00:00,30.3,30.36,30.3,30.32,87000.0,21.8028,21.8459,21.8028,21.8172,87000.0
2005-11-08 14:05:00,30.32,30.36,30.31,30.33,77200.0,21.8172,21.8459,21.81,21.8243,77200.0
2005-11-08 14:10:00,30.34,30.35,30.31,30.35,37600.0,21.8315,21.8387,21.81,21.8387,37600.0
2005-11-08 14:15:00,30.35,30.35,30.28,30.29,43000.0,21.8387,21.8387,21.7884,21.7956,43000.0
2005-11-08 14:20:00,30.29,30.3,30.29,30.29,20600.0,21.7956,21.8028,21.7956,21.7956,20600.0
2005-11-08 14:25:00,30.29,30.3,30.28,30.3,56600.0,21.7956,21.8028,21.7884,21.8028,56600.0
2005-11-08 14:30:00,30.29,30.29,30.25,30.26,40600.0,21.7956,21.7956,21.7668,21.774,40600.0
2005-11-08 14:35:00,30.25,30.29,30.24,30.29,108400.0,21.7668,21.7956,21.7596,21.7956,108400.0
2005-11-08 14:40:00,30.29,30.3,30.26,30.28,57400.0,21.7956,21.8028,21.774,21.7884,57400.0
2005-11-08 14:45:00,30.28,30.3,30.26,30.3,44800.0,21.7884,21.8028,21.774,21.8028,44800.0
2005-11-08 14:50:00,30.3,30.3,30.29,30.29,11200.0,21.8028,21.8028,21.7956,21.7956,11200.0
2005-11-08 14:55:00,30.29,30.3,30.28,30.28,43000.0,21.7956,21.8028,21.7884,21.7884,43000.0
2005-11-08 15:00:00,30.28,30.31,30.28,30.3,163000.0,21.7884,21.81,21.7884,21.8028,163000.0
2005-11-08 15:05:00,30.3,30.33,30.28,30.33,105400.0,21.8028,21.8243,21.7884,21.8243,105400.0
2005-11-08 15:10:00,30.33,30.35,30.3,30.31,158200.0,21.8243,21.8387,21.8028,21.81,158200.0
2005-11-08 15:15:00,30.3,30.32,30.29,30.3,116400.0,21.8028,21.8172,21.7956,21.8028,116400.0
2005-11-08 15:20:00,30.3,30.34,30.28,30.32,316600.0,21.8028,21.8315,21.7884,21.8172,316600.0
2005-11-08 15:25:00,30.32,30.33,30.3,30.32,726800.0,21.8172,21.8243,21.8028,21.8172,726800.0
2005-11-08 15:30:00,30.32,30.32,30.29,30.3,121800.0,21.8172,21.8172,21.7956,21.8028,121800.0
2005-11-08 15:35:00,30.31,30.35,30.3,30.32,157600.0,21.81,21.8387,21.8028,21.8172,157600.0
2005-11-08 15:40:00,30.32,30.32,30.29,30.3,77400.0,21.8172,21.8172,21.7956,21.8028,77400.0
2005-11-08 15:45:00,30.3,30.3,30.25,30.25,118400.0,21.8028,21.8028,21.7668,21.7668,118400.0
2005-11-08 15:50:00,30.25,30.26,30.24,30.25,117000.0,21.7668,21.774,21.7596,21.7668,117000.0
2005-11-08 15:55:00,30.25,30.25,30.24,30.25,113800.0,21.7668,21.7668,21.7596,21.7668,113800.0
2005-11-09 09:30:00,30.35,30.35,30.23,30.23,165400.0,21.8387,21.8387,21.7524,21.7524,165400.0
2005-11-09 09:35:00,30.23,30.35,30.2,30.35,96600.0,21.7524,21.8387,21.7308,21.8387,96600.0
2005-11-09 09:40:00,30.32,30.33,30.13,30.15,172800.0,21.8172,21.8243,21.6804,21.6948,172800.0
2005-11-09 09:45:00,30.15,30.23,30.06,30.18,184000.0,21.6948,21.7524,21.6301,21.7164,184000.0
2005-11-09 09:50:00,30.18,30.18,30.07,30.1,122800.0,21.7164,21.7164,21.6373,21.6588,122800.0
2005-11-09 09:55:00,30.1,30.14,30.03,30.03,112800.0,21.6588,21.6876,21.6085,21.6085,112800.0
2005-11-09 10:00:00,30.03,30.03,29.97,30.0,163200.0,21.6085,21.6085,21.5653,21.5869,163200.0
2005-11-09 10:05:00,30.0,30.1,30.0,30.07,64400.0,21.5869,21.6588,21.5869,21.6373,64400.0
2005-11-09 10:10:00,30.07,30.07,30.02,30.04,76000.0,21.6373,21.6373,21.6013,21.6157,76000.0
2005-11-09 10:15:00,30.04,30.11,30.04,30.11,90600.0,21.6157,21.666,21.6157,21.666,90600.0
2005-11-09 10:20:00,30.11,30.2,30.09,30.18,221400.0,21.666,21.7308,21.6517,21.7164,221400.0
2005-11-09 10:25:00,30.2,30.21,30.13,30.16,122600.0,21.7308,21.738,21.6804,21.702,122600.0
2005-11-09 10:30:00,30.17,30.23,30.17,30.22,206600.0,21.7092,21.7524,21.7092,21.7452,206600.0
2005-11-09 10:35:00,30.21,30.4,30.2,30.38,155600.0,21.738,21.8747,21.7308,21.8603,155600.0
2005-11-09 10:40:00,30.35,30.36,30.24,30.24,192400.0,21.8387,21.8459,21.7596,21.7596,192400.0
2005-11-09 10:45:00,30.25,30.36,30.25,30.35,77800.0,21.7668,21.8459,21.7668,21.8387,77800.0
2005-11-09 10:50:00,30.35,30.35,30.32,30.33,115600.0,21.8387,21.8387,21.8172,21.8243,115600.0
2005-11-09 10:55:00,30.33,30.34,30.25,30.26,100200.0,21.8243,21.8315,21.7668,21.774,100200.0
2005-11-09 11:00:00,30.26,30.3,30.25,30.25,322400.0,21.774,21.8028,21.7668,21.7668,322400.0
2005-11-09 11:05:00,30.25,30.26,30.23,30.26,124800.0,21.7668,21.774,21.7524,21.774,124800.0
2005-11-09 11:10:00,30.25,30.25,30.21,30.25,94400.0,21.7668,21.7668,21.738,21.7668,94400.0
2005-11-09 11:15:00,30.25,30.27,30.24,30.25,72600.0,21.7668,21.7812,21.7596,21.7668,72600.0
2005-11-09 11:20:00,30.25,30.25,30.2,30.25,32400.0,21.7668,21.7668,21.7308,21.7668,32400.0
2005-11-09 11:25:00,30.25,30.29,30.24,30.26,32400.0,21.7668,21.7956,21.7596,21.774,32400.0
2005-11-09 11:30:00,30.26,30.28,30.23,30.24,59200.0,21.774,21.7884,21.7524,21.7596,59200.0
2005-11-09 11:35:00,30.24,30.25,30.21,30.25,53600.0,21.7596,21.7668,21.738,21.7668,53600.0
2005-11-09 11:40:00,30.25,30.26,30.22,30.24,41000.0,21.7668,21.774,21.7452,21.7596,41000.0
2005-11-09 11:45:00,30.24,30.25,30.2,30.23,63800.0,21.7596,21.7668,21.7308,21.7524,63800.0
2005-11-09 11:50:00,30.23,30.23,30.22,30.23,44600.0,21.7524,21.7524,21.7452,21.7524,44600.0
2005-11-09 11:55:00,30.22,30.23,30.21,30.22,24400.0,21.7452,21.7524,21.738,21.7452,24400.0
2005-11-09 12:00:00,30.22,30.23,30.21,30.21,77200.0,21.7452,21.7524,21.738,21.738,77200.0
2005-11-09 12:05:00,30.23,30.23,30.2,30.22,65400.0,21.7524,21.7524,21.7308,21.7452,65400.0
2005-11-09 12:10:00,30.22,30.22,30.16,30.17,45800.0,21.7452,21.7452,21.702,21.7092,45800.0
2005-11-09 12:15:00,30.17,30.23,30.15,30.23,33200.0,21.7092,21.7524,21.6948,21.7524,33200.0
2005-11-09 12:20:00,30.23,30.3,30.23,30.25,149400.0,21.7524,21.8028,21.7524,21.7668,149400.0
2005-11-09 12:25:00,30.25,30.3,30.25,30.25,197400.0,21.7668,21.8028,21.7668,21.7668,197400.0
2005-11-09 12:30:00,30.25,30.28,30.24,30.27,45200.0,21.7668,21.7884,21.7596,21.7812,45200.0
2005-11-09 12:35:00,30.26,30.27,30.25,30.25,137000.0,21.774,21.7812,21.7668,21.7668,137000.0
2005-11-09 12:40:00,30.25,30.27,30.24,30.24,43600.0,21.7668,21.7812,21.7596,21.7596,43600.0
2005-11-09 12:45:00,30.24,30.27,30.23,30.27,99200.0,21.7596,21.7812,21.7524,21.7812,99200.0
2005-11-09 12:50:00,30.26,30.27,30.23,30.23,62200.0,21.774,21.7812,21.7524,21.7524,62200.0
2005-11-09 12:55:00,30.24,30.25,30.23,30.25,55000.0,21.7596,21.7668,21.7524,21.7668,55000.0
2005-11-09 13:00:00,30.25,30.26,30.24,30.25,56400.0,21.7668,21.774,21.7596,21.7668,56400.0
2005-11-09 13:05:00,30.25,30.26,30.23,30.23,89200.0,21.7668,21.774,21.7524,21.7524,89200.0
2005-11-09 13:10:00,30.23,30.26,30.23,30.26,91400.0,21.7524,21.774,21.7524,21.774,91400.0
2005-11-09 13:15:00,30.25,30.25,30.24,30.25,344400.0,21.7668,21.7668,21.7596,21.7668,344400.0
2005-11-09 13:20:00,30.25,30.27,30.25,30.25,23400.0,21.7668,21.7812,21.7668,21.7668,23400.0
2005-11-09 13:25:00,30.25,30.25,30.25,30.25,14800.0,21.7668,21.7668,21.7668,21.7668,14800.0
2005-11-09 13:30:00,30.25,30.26,30.24,30.25,42200.0,21.7668,21.774,21.7596,21.7668,42200.0
2005-11-09 13:35:00,30.26,30.27,30.25,30.25,43600.0,21.774,21.7812,21.7668,21.7668,43600.0
2005-11-09 13:40:00,30.25,30.25,30.23,30.25,22400.0,21.7668,21.7668,21.7524,21.7668,22400.0
2005-11-09 13:45:00,30.25,30.27,30.25,30.25,53200.0,21.7668,21.7812,21.7668,21.7668,53200.0
2005-11-09 13:50:00,30.25,30.26,30.2,30.23,58400.0,21.7668,21.774,21.7308,21.7524,58400.0
2005-11-09 13:55:00,30.23,30.26,30.22,30.24,35800.0,21.7524,21.774,21.7452,21.7596,35800.0
2005-11-09 14:00:00,30.24,30.25,30.22,30.22,31400.0,21.7596,21.7668,21.7452,21.7452,31400.0
2005-11-09 14:05:00,30.21,30.23,30.17,30.23,30000.0,21.738,21.7524,21.7092,21.7524,30000.0
2005-11-09 14:10:00,30.22,30.25,30.21,30.24,30800.0,21.7452,21.7668,21.738,21.7596,30800.0
2005-11-09 14:15:00,30.24,30.25,30.21,30.21,44800.0,21.7596,21.7668,21.738,21.738,44800.0
2005-11-09 14:20:00,30.21,30.24,30.19,30.22,43600.0,21.738,21.7596,21.7236,21.7452,43600.0
2005-11-09 14:25:00,30.22,30.24,30.2,30.23,48000.0,21.7452,21.7596,21.7308,21.7524,48000.0
2005-11-09 14:30:00,30.22,30.23,30.18,30.23,243800.0,21.7452,21.7524,21.7164,21.7524,243800.0
2005-11-09 14:35:00,30.2,30.24,30.2,30.24,54000.0,21.7308,21.7596,21.7308,21.7596,54000.0
2005-11-09 14:40:00,30.24,30.25,30.15,30.16,113200.0,21.7596,21.7668,21.6948,21.702,113200.0
2005-11-09 14:45:00,30.16,30.23,30.16,30.21,46200.0,21.702,21.7524,21.702,21.738,46200.0
2005-11-09 14:50:00,30.21,30.21,30.13,30.18,74400.0,21.738,21.738,21.6804,21.7164,74400.0
2005-11-09 14:55:00,30.18,30.18,30.15,30.18,28400.0,21.7164,21.7164,21.6948,21.7164,28400.0
2005-11-09 15:00:00,30.18,30.21,30.16,30.18,15200.0,21.7164,21.738,21.702,21.7164,15200.0
2005-11-09 15:05:00,30.18,30.21,30.17,30.17,38400.0,21.7164,21.738,21.7092,21.7092,38400.0
2005-11-09 15:10:00,30.16,30.18,30.16,30.16,62000.0,21.702,21.7164,21.702,21.702,62000.0
2005-11-09 15:15:00,30.17,30.25,30.16,30.2,94200.0,21.7092,21.7668,21.702,21.7308,94200.0
2005-11-09 15:20:00,30.18,30.21,30.18,30.19,37400.0,21.7164,21.738,21.7164,21.7236,37400.0
2005-11-09 15:25:00,30.19,30.22,30.19,30.21,19000.0,21.7236,21.7452,21.7236,21.738,19000.0
2005-11-09 15:30:00,30.21,30.23,30.18,30.22,38000.0,21.738,21.7524,21.7164,21.7452,38000.0
2005-11-09 15:35:00,30.22,30.24,30.17,30.2,54000.0,21.7452,21.7596,21.7092,21.7308,54000.0
2005-11-09 15:40:00,30.19,30.23,30.18,30.23,48200.0,21.7236,21.7524,21.7164,21.7524,48200.0
2005-11-09 15:45:00,30.22,30.27,30.22,30.26,86200.0,21.7452,21.7812,21.7452,21.774,86200.0
2005-11-09 15:50:00,30.25,30.29,30.24,30.24,103000.0,21.7668,21.7956,21.7596,21.7596,103000.0
2005-11-09 15:55:00,30.24,30.24,30.13,30.15,143800.0,21.7596,21.7596,21.6804,21.6948,143800.0
2005-11-10 09:30:00,30.11,30.2,30.11,30.16,107200.0,21.666,21.7308,21.666,21.702,107200.0
2005-11-10 09:35:00,30.16,30.23,30.15,30.15,47600.0,21.702,21.7524,21.6948,21.6948,47600.0
2005-11-10 09:40:00,30.15,30.19,30.13,30.18,57200.0,21.6948,21.7236,21.6804,21.7164,57200.0
2005-11-10 09:45:00,30.18,30.31,30.18,30.29,93200.0,21.7164,21.81,21.7164,21.7956,93200.0
2005-11-10 09:50:00,30.29,30.3,30.25,30.27,55400.0,21.7956,21.8028,21.7668,21.7812,55400.0
2005-11-10 09:55:00,30.27,30.29,30.23,30.23,67000.0,21.7812,21.7956,21.7524,21.7524,67000.0
2005-11-10 10:00:00,30.23,30.27,30.2,30.23,64800.0,21.7524,21.7812,21.7308,21.7524,64800.0
2005-11-10 10:05:00,30.22,30.28,30.21,30.24,53400.0,21.7452,21.7884,21.738,21.7596,53400.0
2005-11-10 10:10:00,30.26,30.26,30.21,30.21,35000.0,21.774,21.774,21.738,21.738,35000.0
2005-11-10 10:15:00,30.21,30.21,30.13,30.15,81600.0,21.738,21.738,21.6804,21.6948,81600.0
2005-11-10 10:20:00,30.15,30.17,30.14,30.15,38600.0,21.6948,21.7092,21.6876,21.6948,38600.0
2005-11-10 10:25:00,30.15,30.17,30.11,30.15,48000.0,21.6948,21.7092,21.666,21.6948,48000.0
2005-11-10 10:30:00,30.14,30.17,30.1,30.14,93000.0,21.6876,21.7092,21.6588,21.6876,93000.0
2005-11-10 10:35:00,30.14,30.2,30.14,30.2,99800.0,21.6876,21.7308,21.6876,21.7308,99800.0
2005-11-10 10:40:00,30.2,30.23,30.18,30.18,32400.0,21.7308,21.7524,21.7164,21.7164,32400.0
2005-11-10 10:45:00,30.18,30.21,30.14,30.21,41400.0,21.7164,21.738,21.6876,21.738,41400.0
2005-11-10 10:50:00,30.21,30.22,30.17,30.17,60200.0,21.738,21.7452,21.7092,21.7092,60200.0
2005-11-10 10:55:00,30.18,30.2,30.17,30.2,42000.0,21.7164,21.7308,21.7092,21.7308,42000.0
2005-11-10 11:00:00,30.2,30.25,30.18,30.21,87200.0,21.7308,21.7668,21.7164,21.738,87200.0
2005-11-10 11:05:00,30.21,30.22,30.2,30.22,90600.0,21.738,21.7452,21.7308,21.7452,90600.0
2005-11-10 11:10:00,30.22,30.22,30.18,30.18,23800.0,21.7452,21.7452,21.7164,21.7164,23800.0
2005-11-10 11:15:00,30.18,30.23,30.18,30.23,39400.0,21.7164,21.7524,21.7164,21.7524,39400.0
2005-11-10 11:20:00,30.23,30.25,30.21,30.25,30400.0,21.7524,21.7668,21.738,21.7668,30400.0
2005-11-10 11:25:00,30.25,30.3,30.24,30.3,51400.0,21.7668,21.8028,21.7596,21.8028,51400.0
2005-11-10 11:30:00,30.3,30.32,30.3,30.32,86800.0,21.8028,21.8172,21.8028,21.8172,86800.0
2005-11-10 11:35:00,30.31,30.33,30.29,30.29,99800.0,21.81,21.8243,21.7956,21.7956,99800.0
2005-11-10 11:40:00,30.29,30.3,30.28,30.3,80400.0,21.7956,21.8028,21.7884,21.8028,80400.0
2005-11-10 11:45:00,30.29,30.3,30.28,30.3,37600.0,21.7956,21.8028,21.7884,21.8028,37600.0
2005-11-10 11:50:00,30.3,30.34,30.27,30.32,169800.0,21.8028,21.8315,21.7812,21.8172,169800.0
2005-11-10 11:55:00,30.32,30.36,30.3,30.36,232200.0,21.8172,21.8459,21.8028,21.8459,232200.0
2005-11-10 12:00:00,30.36,30.37,30.32,30.35,121000.0,21.8459,21.8531,21.8172,21.8387,121000.0
2005-11-10 12:05:00,30.35,30.35,30.3,30.34,101000.0,21.8387,21.8387,21.8028,21.8315,101000.0
2005-11-10 12:10:00,30.34,30.34,30.3,30.32,37200.0,21.8315,21.8315,21.8028,21.8172,37200.0
2005-11-10 12:15:00,30.32,30.32,30.29,30.29,41400.0,21.8172,21.8172,21.7956,21.7956,41400.0
2005-11-10 12:20:00,30.29,30.3,30.28,30.29,69600.0,21.7956,21.8028,21.7884,21.7956,69600.0
2005-11-10 12:25:00,30.3,30.3,30.28,30.28,76200.0,21.8028,21.8028,21.7884,21.7884,76200.0
2005-11-10 12:30:00,30.28,30.3,30.28,30.3,44200.0,21.7884,21.8028,21.7884,21.8028,44200.0
2005-11-10 12:35:00,30.3,30.32,30.3,30.3,143000.0,21.8028,21.8172,21.8028,21.8028,143000.0
2005-11-10 12:40:00,30.3,30.3,30.29,30.3,80000.0,21.8028,21.8028,21.7956,21.8028,80000.0
2005-11-10 12:45:00,30.3,30.3,30.29,30.3,39600.0,21.8028,21.8028,21.7956,21.8028,39600.0
2005-11-10 12:50:00,30.3,30.3,30.25,30.29,40400.0,21.8028,21.8028,21.7668,21.7956,40400.0
2005-11-10 12:55:00,30.28,30.3,30.28,30.3,31200.0,21.7884,21.8028,21.7884,21.8028,31200.0
2005-11-10 13:00:00,30.3,30.33,30.29,30.33,149800.0,21.8028,21.8243,21.7956,21.8243,149800.0
2005-11-10 13:05:00,30.32,30.36,30.31,30.35,75400.0,21.8172,21.8459,21.81,21.8387,75400.0
2005-11-10 13:10:00,30.34,30.36,30.31,30.33,45400.0,21.8315,21.8459,21.81,21.8243,45400.0
2005-11-10 13:15:00,30.33,30.33,30.3,30.31,36600.0,21.8243,21.8243,21.8028,21.81,36600.0
2005-11-10 13:20:00,30.32,30.33,30.31,30.32,46600.0,21.8172,21.8243,21.81,21.8172,46600.0
2005-11-10 13:25:00,30.32,30.33,30.3,30.32,151600.0,21.8172,21.8243,21.8028,21.8172,151600.0
2005-11-10 13:30:00,30.32,30.34,30.3,30.31,148600.0,21.8172,21.8315,21.8028,21.81,148600.0
2005-11-10 13:35:00,30.32,30.36,30.31,30.35,86400.0,21.8172,21.8459,21.81,21.8387,86400.0
2005-11-10 13:40:00,30.35,30.4,30.34,30.4,109800.0,21.8387,21.8747,21.8315,21.8747,109800.0
2005-11-10 13:45:00,30.41,30.43,30.36,30.39,99600.0,21.8819,21.8963,21.8459,21.8675,99600.0
2005-11-10 13:50:00,30.4,30.45,30.38,30.43,122800.0,21.8747,21.9107,21.8603,21.8963,122800.0
2005-11-10 13:55:00,30.42,30.47,30.42,30.45,349200.0,21.8891,21.9251,21.8891,21.9107,349200.0
2005-11-10 14:00:00,30.46,30.47,30.44,30.45,238600.0,21.9179,21.9251,21.9035,21.9107,238600.0
2005-11-10 14:05:00,30.45,30.48,30.45,30.46,161400.0,21.9107,21.9323,21.9107,21.9179,161400.0
2005-11-10 14:10:00,30.46,30.49,30.46,30.47,154800.0,21.9179,21.9395,21.9179,21.9251,154800.0
2005-11-10 14:15:00,30.46,30.49,30.44,30.49,111400.0,21.9179,21.9395,21.9035,21.9395,111400.0
2005-11-10 14:20:00,30.49,30.5,30.45,30.47,136600.0,21.9395,21.9467,21.9107,21.9251,136600.0
2005-11-10 14:25:00,30.47,30.47,30.45,30.45,85600.0,21.9251,21.9251,21.9107,21.9107,85600.0
2005-11-10 14:30:00,30.45,30.46,30.44,30.45,60400.0,21.9107,21.9179,21.9035,21.9107,60400.0
2005-11-10 14:35:00,30.45,30.46,30.41,30.43,139400.0,21.9107,21.9179,21.8819,21.8963,139400.0
2005-11-10 14:40:00,30.41,30.43,30.38,30.38,73000.0,21.8819,21.8963,21.8603,21.8603,73000.0
2005-11-10 14:45:00,30.38,30.43,30.33,30.41,74200.0,21.8603,21.8963,21.8243,21.8819,74200.0
2005-11-10 14:50:00,30.42,30.49,30.42,30.46,78800.0,21.8891,21.9395,21.8891,21.9179,78800.0
2005-11-10 14:55:00,30.47,30.57,30.47,30.57,243800.0,21.9251,21.997,21.9251,21.997,243800.0
2005-11-10 15:00:00,30.58,30.75,30.57,30.75,146600.0,22.0042,22.1266,21.997,22.1266,146600.0
2005-11-10 15:05:00,30.75,30.78,30.7,30.72,196400.0,22.1266,22.1482,22.0906,22.105,196400.0
2005-11-10 15:10:00,30.72,30.72,30.65,30.7,186400.0,22.105,22.105,22.0546,22.0906,186400.0
2005-11-10 15:15:00,30.69,30.7,30.66,30.68,102200.0,22.0834,22.0906,22.0618,22.0762,102200.0
2005-11-10 15:20:00,30.68,30.7,30.67,30.68,140000.0,22.0762,22.0906,22.069,22.0762,140000.0
2005-11-10 15:25:00,30.68,30.68,30.63,30.63,93200.0,22.0762,22.0762,22.0402,22.0402,93200.0
2005-11-10 15:30:00,30.63,30.64,30.6,30.61,157200.0,22.0402,22.0474,22.0186,22.0258,157200.0
2005-11-10 15:35:00,30.61,30.63,30.6,30.62,107600.0,22.0258,22.0402,22.0186,22.033,107600.0
2005-11-10 15:40:00,30.63,30.63,30.6,30.6,131800.0,22.0402,22.0402,22.0186,22.0186,131800.0
2005-11-10 15:45:00,30.6,30.6,30.58,30.59,88200.0,22.0186,22.0186,22.0042,22.0114,88200.0
2005-11-10 15:50:00,30.59,30.6,30.57,30.58,185800.0,22.0114,22.0186,21.997,22.0042,185800.0
2005-11-10 15:55:00,30.58,30.58,30.52,30.53,455200.0,22.0042,22.0042,21.9611,21.9683,455200.0
2005-11-11 09:30:00,30.59,30.59,30.43,30.43,79600.0,22.0114,22.0114,21.8963,21.8963,79600.0
2005-11-11 09:35:00,30.43,30.5,30.4,30.49,164400.0,21.8963,21.9467,21.8747,21.9395,164400.0
2005-11-11 09:40:00,30.49,30.53,30.47,30.48,258000.0,21.9395,21.9683,21.9251,21.9323,258000.0
2005-11-11 09:45:00,30.48,30.58,30.44,30.58,244200.0,21.9323,22.0042,21.9035,22.0042,244200.0
2005-11-11 09:50:00,30.58,30.74,30.58,30.72,109800.0,22.0042,22.1194,22.0042,22.105,109800.0
2005-11-11 09:55:00,30.75,30.83,30.71,30.73,281000.0,22.1266,22.1841,22.0978,22.1122,281000.0
2005-11-11 10:00:00,30.71,30.78,30.69,30.75,118600.0,22.0978,22.1482,22.0834,22.1266,118600.0
2005-11-11 10:05:00,30.75,30.75,30.66,30.74,113200.0,22.1266,22.1266,22.0618,22.1194,113200.0
2005-11-11 10:10:00,30.74,30.77,30.68,30.72,131000.0,22.1194,22.141,22.0762,22.105,131000.0
2005-11-11 10:15:00,30.74,30.74,30.67,30.69,91600.0,22.1194,22.1194,22.069,22.0834,91600.0
2005-11-11 10:20:00,30.72,30.72,30.63,30.7,93800.0,22.105,22.105,22.0402,22.0906,93800.0
2005-11-11 10:25:00,30.7,30.77,30.69,30.73,56200.0,22.0906,22.141,22.0834,22.1122,56200.0
2005-11-11 10:30:00,30.73,30.78,30.72,30.73,80200.0,22.1122,22.1482,22.105,22.1122,80200.0
2005-11-11 10:35:00,30.75,30.75,30.73,30.74,83800.0,22.1266,22.1266,22.1122,22.1194,83800.0
2005-11-11 10:40:00,30.74,30.76,30.74,30.75,69400.0,22.1194,22.1338,22.1194,22.1266,69400.0
2005-11-11 10:45:00,30.75,30.78,30.75,30.78,40000.0,22.1266,22.1482,22.1266,22.1482,40000.0
2005-11-11 10:50:00,30.79,30.82,30.78,30.81,25800.0,22.1553,22.1769,22.1482,22.1697,25800.0
2005-11-11 10:55:00,30.81,30.82,30.79,30.8,51800.0,22.1697,22.1769,22.1553,22.1625,51800.0
2005-11-11 11:00:00,30.8,30.85,30.8,30.85,206400.0,22.1625,22.1985,22.1625,22.1985,206400.0
2005-11-11 11:05:00,30.85,30.91,30.84,30.88,220800.0,22.1985,22.2417,22.1913,22.2201,220800.0
2005-11-11 11:10:00,30.88,30.95,30.86,30.93,43600.0,22.2201,22.2705,22.2057,22.2561,43600.0
2005-11-11 11:15:00,30.95,30.95,30.88,30.9,85800.0,22.2705,22.2705,22.2201,22.2345,85800.0
2005-11-11 11:20:00,30.89,30.89,30.84,30.84,39200.0,22.2273,22.2273,22.1913,22.1913,39200.0
2005-11-11 11:25:00,30.84,30.86,30.8,30.8,66400.0,22.1913,22.2057,22.1625,22.1625,66400.0
2005-11-11 11:30:00,30.8,30.81,30.8,30.8,65400.0,22.1625,22.1697,22.1625,22.1625,65400.0
2005-11-11 11:35:00,30.8,30.81,30.78,30.78,66200.0,22.1625,22.1697,22.1482,22.1482,66200.0
2005-11-11 11:40:00,30.78,30.81,30.78,30.8,71800.0,22.1482,22.1697,22.1482,22.1625,71800.0
2005-11-11 11:45:00,30.8,30.82,30.77,30.78,36000.0,22.1625,22.1769,22.141,22.1482,36000.0
2005-11-11 11:50:00,30.78,30.83,30.78,30.79,63600.0,22.1482,22.1841,22.1482,22.1553,63600.0
2005-11-11 11:55:00,30.79,30.8,30.78,30.8,39600.0,22.1553,22.1625,22.1482,22.1625,39600.0
2005-11-11 12:00:00,30.8,30.83,30.79,30.82,118000.0,22.1625,22.1841,22.1553,22.1769,118000.0
2005-11-11 12:05:00,30.83,30.87,30.83,30.84,142400.0,22.1841,22.2129,22.1841,22.1913,142400.0
2005-11-11 12:10:00,30.84,30.85,30.82,30.85,76400.0,22.1913,22.1985,22.1769,22.1985,76400.0
2005-11-11 12:15:00,30.85,30.85,30.84,30.84,33600.0,22.1985,22.1985,22.1913,22.1913,33600.0
2005-11-11 12:20:00,30.84,30.84,30.82,30.83,129200.0,22.1913,22.1913,22.1769,22.1841,129200.0
2005-11-11 12:25:00,30.83,30.84,30.82,30.84,109600.0,22.1841,22.1913,22.1769,22.1913,109600.0
2005-11-11 12:30:00,30.84,30.88,30.84,30.88,76600.0,22.1913,22.2201,22.1913,22.2201,76600.0
2005-11-11 12:35:00,30.89,30.93,30.89,30.9,60000.0,22.2273,22.2561,22.2273,22.2345,60000.0
2005-11-11 12:40:00,30.9,30.9,30.88,30.89,30200.0,22.2345,22.2345,22.2201,22.2273,30200.0
2005-11-11 12:45:00,30.9,30.9,30.89,30.89,21400.0,22.2345,22.2345,22.2273,22.2273,21400.0
2005-11-11 12:50:00,30.89,30.89,30.88,30.88,58200.0,22.2273,22.2273,22.2201,22.2201,58200.0
2005-11-11 12:55:00,30.89,30.89,30.85,30.88,70000.0,22.2273,22.2273,22.1985,22.2201,70000.0
2005-11-11 13:00:00,30.88,30.9,30.87,30.89,90600.0,22.2201,22.2345,22.2129,22.2273,90600.0
2005-11-11 13:05:00,30.89,30.89,30.88,30.88,33800.0,22.2273,22.2273,22.2201,22.2201,33800.0
2005-11-11 13:10:00,30.88,30.91,30.88,30.9,24600.0,22.2201,22.2417,22.2201,22.2345,24600.0
2005-11-11 13:15:00,30.9,30.91,30.89,30.9,33200.0,22.2345,22.2417,22.2273,22.2345,33200.0
2005-11-11 13:20:00,30.9,30.9,30.88,30.89,85000.0,22.2345,22.2345,22.2201,22.2273,85000.0
2005-11-11 13:25:00,30.88,30.89,30.84,30.85,47600.0,22.2201,22.2273,22.1913,22.1985,47600.0
2005-11-11 13:30:00,30.85,30.88,30.85,30.87,47800.0,22.1985,22.2201,22.1985,22.2129,47800.0
2005-11-11 13:35:00,30.87,30.89,30.86,30.89,98200.0,22.2129,22.2273,22.2057,22.2273,98200.0
2005-11-11 13:40:00,30.89,30.9,30.88,30.88,32400.0,22.2273,22.2345,22.2201,22.2201,32400.0
2005-11-11 13:45:00,30.89,30.89,30.88,30.88,20600.0,22.2273,22.2273,22.2201,22.2201,20600.0
2005-11-11 13:50:00,30.88,30.9,30.88,30.88,76600.0,22.2201,22.2345,22.2201,22.2201,76600.0
2005-11-11 13:55:00,30.87,30.88,30.86,30.88,68400.0,22.2129,22.2201,22.2057,22.2201,68400.0
2005-11-11 14:00:00,30.87,30.9,30.86,30.89,92000.0,22.2129,22.2345,22.2057,22.2273,92000.0
2005-11-11 14:05:00,30.9,30.92,30.89,30.91,32600.0,22.2345,22.2489,22.2273,22.2417,32600.0
2005-11-11 14:10:00,30.91,30.94,30.9,30.93,28800.0,22.2417,22.2633,22.2345,22.2561,28800.0
2005-11-11 14:15:00,30.93,30.93,30.88,30.88,116400.0,22.2561,22.2561,22.2201,22.2201,116400.0
2005-11-11 14:20:00,30.88,30.9,30.88,30.89,82800.0,22.2201,22.2345,22.2201,22.2273,82800.0
2005-11-11 14:25:00,30.89,30.9,30.88,30.89,51000.0,22.2273,22.2345,22.2201,22.2273,51000.0
2005-11-11 14:30:00,30.89,30.9,30.84,30.88,95600.0,22.2273,22.2345,22.1913,22.2201,95600.0
2005-11-11 14:35:00,30.88,30.89,30.85,30.89,98200.0,22.2201,22.2273,22.1985,22.2273,98200.0
2005-11-11 14:40:00,30.88,30.93,30.88,30.93,108600.0,22.2201,22.2561,22.2201,22.2561,108600.0
2005-11-11 14:45:00,30.94,31.1,30.93,31.04,275600.0,22.2633,22.3784,22.2561,22.3352,275600.0
2005-11-11 14:50:00,31.03,31.03,30.98,30.98,82400.0,22.328,22.328,22.2921,22.2921,82400.0
2005-11-11 14:55:00,30.99,30.99,30.93,30.95,70800.0,22.2993,22.2993,22.2561,22.2705,70800.0
2005-11-11 15:00:00,30.97,31.02,30.95,30.96,67000.0,22.2849,22.3208,22.2705,22.2777,67000.0
2005-11-11 15:05:00,30.96,31.0,30.93,30.93,105000.0,22.2777,22.3065,22.2561,22.2561,105000.0
2005-11-11 15:10:00,30.94,31.0,30.93,30.99,75800.0,22.2633,22.3065,22.2561,22.2993,75800.0
2005-11-11 15:15:00,30.99,31.0,30.94,30.95,94800.0,22.2993,22.3065,22.2633,22.2705,94800.0
2005-11-11 15:20:00,30.95,30.97,30.94,30.95,85800.0,22.2705,22.2849,22.2633,22.2705,85800.0
2005-11-11 15:25:00,30.95,31.0,30.95,30.98,85000.0,22.2705,22.3065,22.2705,22.2921,85000.0
2005-11-11 15:30:00,30.98,31.02,30.96,30.96,187800.0,22.2921,22.3208,22.2777,22.2777,187800.0
2005-11-11 15:35:00,30.97,31.0,30.93,31.0,92800.0,22.2849,22.3065,22.2561,22.3065,92800.0
2005-11-11 15:40:00,31.0,31.01,30.96,30.96,120200.0,22.3065,22.3137,22.2777,22.2777,120200.0
2005-11-11 15:45:00,30.96,30.96,30.9,30.91,188400.0,22.2777,22.2777,22.2345,22.2417,188400.0
2005-11-11 15:50:00,30.91,30.98,30.9,30.98,225400.0,22.2417,22.2921,22.2345,22.2921,225400.0
2005-11-11 15:55:00,30.98,31.0,30.95,30.97,215000.0,22.2921,22.3065,22.2705,22.2849,215000.0
2005-11-14 09:30:00,32.75,32.76,32.5,32.7,1084600.0,23.5657,23.5729,23.3858,23.5297,1084600.0
2005-11-14 09:35:00,32.72,32.88,32.63,32.7,978800.0,23.5441,23.6592,23.4793,23.5297,978800.0
2005-11-14 09:40:00,32.7,32.9,32.69,32.9,1612000.0,23.5297,23.6736,23.5225,23.6736,1612000.0
2005-11-14 09:45:00,32.9,33.01,32.84,33.0,947800.0,23.6736,23.7528,23.6305,23.7456,947800.0
2005-11-14 09:50:00,33.01,33.02,32.88,32.91,784400.0,23.7528,23.76,23.6592,23.6808,784400.0
2005-11-14 09:55:00,32.92,32.99,32.92,32.96,499600.0,23.688,23.7384,23.688,23.7168,499600.0
2005-11-14 10:00:00,32.96,32.98,32.75,32.75,579000.0,23.7168,23.7312,23.5657,23.5657,579000.0
2005-11-14 10:05:00,32.75,32.8,32.68,32.78,548800.0,23.5657,23.6017,23.5153,23.5873,548800.0
2005-11-14 10:10:00,32.77,32.88,32.75,32.88,273000.0,23.5801,23.6592,23.5657,23.6592,273000.0
2005-11-14 10:15:00,32.88,32.89,32.81,32.82,181600.0,23.6592,23.6664,23.6089,23.6161,181600.0
2005-11-14 10:20:00,32.82,32.83,32.75,32.76,318200.0,23.6161,23.6233,23.5657,23.5729,318200.0
2005-11-14 10:25:00,32.78,32.8,32.45,32.47,451000.0,23.5873,23.6017,23.3498,23.3642,451000.0
2005-11-14 10:30:00,32.46,32.57,32.38,32.53,482000.0,23.357,23.4362,23.2995,23.4074,482000.0
2005-11-14 10:35:00,32.5,32.65,32.5,32.55,379200.0,23.3858,23.4937,23.3858,23.4218,379200.0
2005-11-14 10:40:00,32.56,32.57,32.45,32.49,256200.0,23.429,23.4362,23.3498,23.3786,256200.0
2005-11-14 10:45:00,32.49,32.52,32.44,32.52,384400.0,23.3786,23.4002,23.3426,23.4002,384400.0
2005-11-14 10:50:00,32.52,32.52,32.43,32.45,288200.0,23.4002,23.4002,23.3354,23.3498,288200.0
2005-11-14 10:55:00,32.45,32.46,32.2,32.3,296200.0,23.3498,23.357,23.1699,23.2419,296200.0
2005-11-14 11:00:00,32.3,32.31,32.24,32.3,542800.0,23.2419,23.2491,23.1987,23.2419,542800.0
2005-11-14 11:05:00,32.3,32.35,32.23,32.23,319600.0,23.2419,23.2779,23.1915,23.1915,319600.0
2005-11-14 11:10:00,32.22,32.31,32.13,32.3,202200.0,23.1843,23.2491,23.1196,23.2419,202200.0
2005-11-14 11:15:00,32.3,32.35,32.27,32.33,147200.0,23.2419,23.2779,23.2203,23.2635,147200.0
2005-11-14 11:20:00,32.33,32.35,32.26,32.32,133600.0,23.2635,23.2779,23.2131,23.2563,133600.0
2005-11-14 11:25:00,32.32,32.35,32.26,32.31,160800.0,23.2563,23.2779,23.2131,23.2491,160800.0
2005-11-14 11:30:00,32.31,32.34,32.25,32.32,108800.0,23.2491,23.2707,23.2059,23.2563,108800.0
2005-11-14 11:35:00,32.32,32.34,32.29,32.34,106200.0,23.2563,23.2707,23.2347,23.2707,106200.0
2005-11-14 11:40:00,32.34,32.48,32.34,32.38,176400.0,23.2707,23.3714,23.2707,23.2995,176400.0
2005-11-14 11:45:00,32.38,32.47,32.37,32.45,78600.0,23.2995,23.3642,23.2923,23.3498,78600.0
2005-11-14 11:50:00,32.45,32.49,32.44,32.45,107600.0,23.3498,23.3786,23.3426,23.3498,107600.0
2005-11-14 11:55:00,32.45,32.51,32.43,32.49,304800.0,23.3498,23.393,23.3354,23.3786,304800.0
2005-11-14 12:00:00,32.49,32.51,32.48,32.49,127000.0,23.3786,23.393,23.3714,23.3786,127000.0
2005-11-14 12:05:00,32.48,32.49,32.42,32.45,109000.0,23.3714,23.3786,23.3282,23.3498,109000.0
2005-11-14 12:10:00,32.45,32.45,32.34,32.35,101200.0,23.3498,23.3498,23.2707,23.2779,101200.0
2005-11-14 12:15:00,32.35,32.39,32.34,32.37,49600.0,23.2779,23.3066,23.2707,23.2923,49600.0
2005-11-14 12:20:00,32.38,32.45,32.37,32.44,106600.0,23.2995,23.3498,23.2923,23.3426,106600.0
2005-11-14 12:25:00,32.44,32.5,32.44,32.49,66800.0,23.3426,23.3858,23.3426,23.3786,66800.0
2005-11-14 12:30:00,32.49,32.52,32.48,32.49,115000.0,23.3786,23.4002,23.3714,23.3786,115000.0
2005-11-14 12:35:00,32.49,32.5,32.48,32.49,58200.0,23.3786,23.3858,23.3714,23.3786,58200.0
2005-11-14 12:40:00,32.49,32.52,32.49,32.5,58600.0,23.3786,23.4002,23.3786,23.3858,58600.0
2005-11-14 12:45:00,32.51,32.56,32.49,32.53,166800.0,23.393,23.429,23.3786,23.4074,166800.0
2005-11-14 12:50:00,32.53,32.53,32.49,32.49,81200.0,23.4074,23.4074,23.3786,23.3786,81200.0
2005-11-14 12:55:00,32.49,32.5,32.43,32.45,139000.0,23.3786,23.3858,23.3354,23.3498,139000.0
2005-11-14 13:00:00,32.46,32.52,32.45,32.5,123200.0,23.357,23.4002,23.3498,23.3858,123200.0
2005-11-14 13:05:00,32.5,32.51,32.48,32.49,183000.0,23.3858,23.393,23.3714,23.3786,183000.0
2005-11-14 13:10:00,32.49,32.51,32.45,32.45,47800.0,23.3786,23.393,23.3498,23.3498,47800.0
2005-11-14 13:15:00,32.45,32.47,32.43,32.46,42400.0,23.3498,23.3642,23.3354,23.357,42400.0
2005-11-14 13:20:00,32.46,32.46,32.37,32.41,119200.0,23.357,23.357,23.2923,23.321,119200.0
2005-11-14 13:25:00,32.41,32.49,32.41,32.48,80400.0,23.321,23.3786,23.321,23.3714,80400.0
2005-11-14 13:30:00,32.49,32.49,32.46,32.47,49800.0,23.3786,23.3786,23.357,23.3642,49800.0
2005-11-14 13:35:00,32.48,32.5,32.46,32.49,54000.0,23.3714,23.3858,23.357,23.3786,54000.0
2005-11-14 13:40:00,32.49,32.55,32.49,32.52,186400.0,23.3786,23.4218,23.3786,23.4002,186400.0
2005-11-14 13:45:00,32.52,32.6,32.52,32.53,171400.0,23.4002,23.4578,23.4002,23.4074,171400.0
2005-11-14 13:50:00,32.53,32.56,32.48,32.48,103000.0,23.4074,23.429,23.3714,23.3714,103000.0
2005-11-14 13:55:00,32.49,32.55,32.49,32.5,110800.0,23.3786,23.4218,23.3786,23.3858,110800.0
2005-11-14 14:00:00,32.51,32.56,32.49,32.52,128600.0,23.393,23.429,23.3786,23.4002,128600.0
2005-11-14 14:05:00,32.53,32.55,32.5,32.51,91400.0,23.4074,23.4218,23.3858,23.393,91400.0
2005-11-14 14:10:00,32.5,32.54,32.49,32.49,133800.0,23.3858,23.4146,23.3786,23.3786,133800.0
2005-11-14 14:15:00,32.49,32.51,32.43,32.49,149800.0,23.3786,23.393,23.3354,23.3786,149800.0
2005-11-14 14:20:00,32.49,32.52,32.45,32.45,86600.0,23.3786,23.4002,23.3498,23.3498,86600.0
2005-11-14 14:25:00,32.46,32.48,32.39,32.47,126000.0,23.357,23.3714,23.3066,23.3642,126000.0
2005-11-14 14:30:00,32.48,32.49,32.47,32.49,97600.0,23.3714,23.3786,23.3642,23.3786,97600.0
2005-11-14 14:35:00,32.49,32.54,32.49,32.53,90600.0,23.3786,23.4146,23.3786,23.4074,90600.0
2005-11-14 14:40:00,32.53,32.54,32.49,32.49,170400.0,23.4074,23.4146,23.3786,23.3786,170400.0
2005-11-14 14:45:00,32.49,32.5,32.46,32.5,173400.0,23.3786,23.3858,23.357,23.3858,173400.0
2005-11-14 14:50:00,32.5,32.5,32.47,32.49,168000.0,23.3858,23.3858,23.3642,23.3786,168000.0
2005-11-14 14:55:00,32.49,32.51,32.46,32.49,107400.0,23.3786,23.393,23.357,23.3786,107400.0
2005-11-14 15:00:00,32.47,32.49,32.4,32.41,144800.0,23.3642,23.3786,23.3138,23.321,144800.0
2005-11-14 15:05:00,32.41,32.41,32.2,32.2,289400.0,23.321,23.321,23.1699,23.1699,289400.0
2005-11-14 15:10:00,32.21,32.34,32.21,32.32,350200.0,23.1771,23.2707,23.1771,23.2563,350200.0
2005-11-14 15:15:00,32.32,32.37,32.27,32.27,219000.0,23.2563,23.2923,23.2203,23.2203,219000.0
2005-11-14 15:20:00,32.27,32.35,32.2,32.31,252600.0,23.2203,23.2779,23.1699,23.2491,252600.0
2005-11-14 15:25:00,32.31,32.31,32.27,32.31,189000.0,23.2491,23.2491,23.2203,23.2491,189000.0
2005-11-14 15:30:00,32.31,32.38,32.31,32.34,97400.0,23.2491,23.2995,23.2491,23.2707,97400.0
2005-11-14 15:35:00,32.34,32.45,32.32,32.4,180400.0,23.2707,23.3498,23.2563,23.3138,180400.0
2005-11-14 15:40:00,32.4,32.44,32.37,32.39,198000.0,23.3138,23.3426,23.2923,23.3066,198000.0
2005-11-14 15:45:00,32.39,32.46,32.38,32.45,258200.0,23.3066,23.357,23.2995,23.3498,258200.0
2005-11-14 15:50:00,32.45,32.47,32.4,32.41,290200.0,23.3498,23.3642,23.3138,23.321,290200.0
2005-11-14 15:55:00,32.41,32.46,32.4,32.43,473000.0,23.321,23.357,23.3138,23.3354,473000.0
2005-11-15 09:30:00,32.43,32.69,32.43,32.6,254400.0,23.3354,23.5225,23.3354,23.4578,254400.0
2005-11-15 09:35:00,32.56,32.56,32.22,32.22,238600.0,23.429,23.429,23.1843,23.1843,238600.0
2005-11-15 09:40:00,32.23,32.3,32.02,32.06,237400.0,23.1915,23.2419,23.0404,23.0692,237400.0
2005-11-15 09:45:00,32.06,32.08,31.98,32.04,255600.0,23.0692,23.0836,23.0116,23.0548,255600.0
2005-11-15 09:50:00,32.04,32.69,31.99,32.1,259400.0,23.0548,23.5225,23.0188,23.098,259400.0
2005-11-15 09:55:00,32.1,32.13,31.98,32.09,359200.0,23.098,23.1196,23.0116,23.0908,359200.0
2005-11-15 10:00:00,32.08,32.12,31.95,32.03,518200.0,23.0836,23.1124,22.99,23.0476,518200.0
2005-11-15 10:05:00,32.04,32.04,31.98,31.98,238600.0,23.0548,23.0548,23.0116,23.0116,238600.0
2005-11-15 10:10:00,31.98,32.05,31.93,32.02,220800.0,23.0116,23.062,22.9756,23.0404,220800.0
2005-11-15 10:15:00,32.02,32.03,31.81,31.83,215200.0,23.0404,23.0476,22.8893,22.9037,215200.0
2005-11-15 10:20:00,31.83,32.02,31.83,31.93,154000.0,22.9037,23.0404,22.9037,22.9756,154000.0
2005-11-15 10:25:00,31.93,32.0,31.85,31.93,179600.0,22.9756,23.026,22.9181,22.9756,179600.0
2005-11-15 10:30:00,31.93,32.0,31.9,32.0,156800.0,22.9756,23.026,22.9541,23.026,156800.0
2005-11-15 10:35:00,32.01,32.03,31.95,32.0,118600.0,23.0332,23.0476,22.99,23.026,118600.0
2005-11-15 10:40:00,31.99,32.01,31.96,32.0,63000.0,23.0188,23.0332,22.9972,23.026,63000.0
2005-11-15 10:45:00,31.99,32.09,31.99,32.01,90000.0,23.0188,23.0908,23.0188,23.0332,90000.0
2005-11-15 10:50:00,32.01,32.08,31.99,32.06,98800.0,23.0332,23.0836,23.0188,23.0692,98800.0
2005-11-15 10:55:00,32.06,32.15,32.01,32.07,155000.0,23.0692,23.134,23.0332,23.0764,155000.0
2005-11-15 11:00:00,32.07,32.14,32.02,32.07,73600.0,23.0764,23.1268,23.0404,23.0764,73600.0
2005-11-15 11:05:00,32.1,32.1,31.97,31.99,62400.0,23.098,23.098,23.0044,23.0188,62400.0
2005-11-15 11:10:00,31.99,32.02,31.93,32.01,50600.0,23.0188,23.0404,22.9756,23.0332,50600.0
2005-11-15 11:15:00,32.01,32.05,31.98,32.0,78200.0,23.0332,23.062,23.0116,23.026,78200.0
2005-11-15 11:20:00,31.99,32.08,31.99,32.08,69400.0,23.0188,23.0836,23.0188,23.0836,69400.0
2005-11-15 11:25:00,32.08,32.13,32.06,32.08,221200.0,23.0836,23.1196,23.0692,23.0836,221200.0
2005-11-15 11:30:00,32.06,32.12,32.02,32.12,110600.0,23.0692,23.1124,23.0404,23.1124,110600.0
2005-11-15 11:35:00,32.13,32.13,32.05,32.07,63600.0,23.1196,23.1196,23.062,23.0764,63600.0
2005-11-15 11:40:00,32.08,32.13,32.08,32.11,67400.0,23.0836,23.1196,23.0836,23.1052,67400.0
2005-11-15 11:45:00,32.12,32.13,32.07,32.08,34600.0,23.1124,23.1196,23.0764,23.0836,34600.0
2005-11-15 11:50:00,32.07,32.17,32.07,32.13,25000.0,23.0764,23.1483,23.0764,23.1196,25000.0
2005-11-15 11:55:00,32.13,32.15,32.09,32.09,127400.0,23.1196,23.134,23.0908,23.0908,127400.0
2005-11-15 12:00:00,32.09,32.16,32.09,32.13,54200.0,23.0908,23.1411,23.0908,23.1196,54200.0
2005-11-15 12:05:00,32.13,32.13,32.11,32.12,44400.0,23.1196,23.1196,23.1052,23.1124,44400.0
2005-11-15 12:10:00,32.12,32.18,32.12,32.15,38800.0,23.1124,23.1555,23.1124,23.134,38800.0
2005-11-15 12:15:00,32.15,32.24,32.15,32.19,71600.0,23.134,23.1987,23.134,23.1627,71600.0
2005-11-15 12:20:00,32.19,32.23,32.18,32.19,64200.0,23.1627,23.1915,23.1555,23.1627,64200.0
2005-11-15 12:25:00,32.19,32.2,32.16,32.18,27800.0,23.1627,23.1699,23.1411,23.1555,27800.0
2005-11-15 12:30:00,32.18,32.22,32.15,32.15,42000.0,23.1555,23.1843,23.134,23.134,42000.0
2005-11-15 12:35:00,32.15,32.2,32.14,32.14,76000.0,23.134,23.1699,23.1268,23.1268,76000.0
2005-11-15 12:40:00,32.14,32.21,32.13,32.18,27400.0,23.1268,23.1771,23.1196,23.1555,27400.0
2005-11-15 12:45:00,32.18,32.2,32.16,32.2,32000.0,23.1555,23.1699,23.1411,23.1699,32000.0
2005-11-15 12:50:00,32.2,32.21,32.2,32.2,44200.0,23.1699,23.1771,23.1699,23.1699,44200.0
2005-11-15 12:55:00,32.2,32.22,32.2,32.21,61000.0,23.1699,23.1843,23.1699,23.1771,61000.0
2005-11-15 13:00:00,32.21,32.22,32.19,32.21,65600.0,23.1771,23.1843,23.1627,23.1771,65600.0
2005-11-15 13:05:00,32.22,32.24,32.21,32.22,24200.0,23.1843,23.1987,23.1771,23.1843,24200.0
2005-11-15 13:10:00,32.22,32.22,32.16,32.18,54600.0,23.1843,23.1843,23.1411,23.1555,54600.0
2005-11-15 13:15:00,32.2,32.2,32.19,32.2,35400.0,23.1699,23.1699,23.1627,23.1699,35400.0
2005-11-15 13:20:00,32.2,32.2,32.14,32.16,20000.0,23.1699,23.1699,23.1268,23.1411,20000.0
2005-11-15 13:25:00,32.16,32.16,32.08,32.1,47800.0,23.1411,23.1411,23.0836,23.098,47800.0
2005-11-15 13:30:00,32.12,32.2,32.12,32.19,32200.0,23.1124,23.1699,23.1124,23.1627,32200.0
2005-11-15 13:35:00,32.18,32.18,32.14,32.17,37400.0,23.1555,23.1555,23.1268,23.1483,37400.0
2005-11-15 13:40:00,32.16,32.17,32.1,32.15,90200.0,23.1411,23.1483,23.098,23.134,90200.0
2005-11-15 13:45:00,32.15,32.15,32.12,32.13,31600.0,23.134,23.134,23.1124,23.1196,31600.0
2005-11-15 13:50:00,32.13,32.15,32.1,32.14,41400.0,23.1196,23.134,23.098,23.1268,41400.0
2005-11-15 13:55:00,32.13,32.19,32.08,32.15,52200.0,23.1196,23.1627,23.0836,23.134,52200.0
2005-11-15 14:00:00,32.15,32.18,32.09,32.12,30600.0,23.134,23.1555,23.0908,23.1124,30600.0
2005-11-15 14:05:00,32.12,32.13,32.1,32.13,47800.0,23.1124,23.1196,23.098,23.1196,47800.0
2005-11-15 14:10:00,32.13,32.13,32.01,32.07,147200.0,23.1196,23.1196,23.0332,23.0764,147200.0
2005-11-15 14:15:00,32.06,32.1,32.06,32.1,108200.0,23.0692,23.098,23.0692,23.098,108200.0
2005-11-15 14:20:00,32.1,32.11,32.08,32.1,30000.0,23.098,23.1052,23.0836,23.098,30000.0
2005-11-15 14:25:00,32.1,32.11,32.1,32.11,60200.0,23.098,23.1052,23.098,23.1052,60200.0
2005-11-15 14:30:00,32.11,32.13,32.1,32.1,47400.0,23.1052,23.1196,23.098,23.098,47400.0
2005-11-15 14:35:00,32.11,32.12,32.1,32.11,54400.0,23.1052,23.1124,23.098,23.1052,54400.0
2005-11-15 14:40:00,32.11,32.13,32.1,32.1,52800.0,23.1052,23.1196,23.098,23.098,52800.0
2005-11-15 14:45:00,32.11,32.15,32.1,32.13,60000.0,23.1052,23.134,23.098,23.1196,60000.0
2005-11-15 14:50:00,32.13,32.18,32.09,32.09,149800.0,23.1196,23.1555,23.0908,23.0908,149800.0
2005-11-15 14:55:00,32.09,32.13,32.09,32.09,73000.0,23.0908,23.1196,23.0908,23.0908,73000.0
2005-11-15 15:00:00,32.09,32.12,32.05,32.08,86400.0,23.0908,23.1124,23.062,23.0836,86400.0
2005-11-15 15:05:00,32.08,32.1,32.08,32.08,60800.0,23.0836,23.098,23.0836,23.0836,60800.0
2005-11-15 15:10:00,32.08,32.13,32.08,32.13,80400.0,23.0836,23.1196,23.0836,23.1196,80400.0
2005-11-15 15:15:00,32.13,32.15,32.08,32.09,143400.0,23.1196,23.134,23.0836,23.0908,143400.0
2005-11-15 15:20:00,32.09,32.1,32.07,32.08,94800.0,23.0908,23.098,23.0764,23.0836,94800.0
2005-11-15 15:25:00,32.08,32.08,32.02,32.02,113000.0,23.0836,23.0836,23.0404,23.0404,113000.0
2005-11-15 15:30:00,32.03,32.07,32.02,32.06,78600.0,23.0476,23.0764,23.0404,23.0692,78600.0
2005-11-15 15:35:00,32.06,32.08,32.04,32.05,84600.0,23.0692,23.0836,23.0548,23.062,84600.0
2005-11-15 15:40:00,32.05,32.08,32.03,32.06,122000.0,23.062,23.0836,23.0476,23.0692,122000.0
2005-11-15 15:45:00,32.06,32.08,32.04,32.06,67000.0,23.0692,23.0836,23.0548,23.0692,67000.0
2005-11-15 15:50:00,32.06,32.07,32.02,32.06,112800.0,23.0692,23.0764,23.0404,23.0692,112800.0
2005-11-15 15:55:00,32.06,32.07,32.0,32.04,173200.0,23.0692,23.0764,23.026,23.0548,173200.0
2005-11-16 09:30:00,32.23,32.3,32.23,32.3,173800.0,23.1915,23.2419,23.1915,23.2419,173800.0
2005-11-16 09:35:00,32.3,32.36,32.27,32.29,186000.0,23.2419,23.2851,23.2203,23.2347,186000.0
2005-11-16 09:40:00,32.29,32.35,32.23,32.32,162800.0,23.2347,23.2779,23.1915,23.2563,162800.0
2005-11-16 09:45:00,32.32,32.32,32.24,32.29,178000.0,23.2563,23.2563,23.1987,23.2347,178000.0
2005-11-16 09:50:00,32.29,32.31,32.13,32.16,189400.0,23.2347,23.2491,23.1196,23.1411,189400.0
2005-11-16 09:55:00,32.16,32.26,32.11,32.18,164000.0,23.1411,23.2131,23.1052,23.1555,164000.0
2005-11-16 10:00:00,32.19,32.2,32.13,32.13,86400.0,23.1627,23.1699,23.1196,23.1196,86400.0
2005-11-16 10:05:00,32.11,32.22,32.08,32.18,103800.0,23.1052,23.1843,23.0836,23.1555,103800.0
2005-11-16 10:10:00,32.18,32.18,32.08,32.15,109600.0,23.1555,23.1555,23.0836,23.134,109600.0
2005-11-16 10:15:00,32.15,32.19,32.1,32.14,69000.0,23.134,23.1627,23.098,23.1268,69000.0
2005-11-16 10:20:00,32.12,32.16,32.1,32.15,81200.0,23.1124,23.1411,23.098,23.134,81200.0
2005-11-16 10:25:00,32.15,32.17,32.13,32.15,76000.0,23.134,23.1483,23.1196,23.134,76000.0
2005-11-16 10:30:00,32.14,32.14,32.04,32.1,186800.0,23.1268,23.1268,23.0548,23.098,186800.0
2005-11-16 10:35:00,32.16,32.23,32.16,32.22,69000.0,23.1411,23.1915,23.1411,23.1843,69000.0
2005-11-16 10:40:00,32.22,32.24,32.2,32.21,56600.0,23.1843,23.1987,23.1699,23.1771,56600.0
2005-11-16 10:45:00,32.21,32.32,32.21,32.32,50000.0,23.1771,23.2563,23.1771,23.2563,50000.0
2005-11-16 10:50:00,32.32,32.4,32.3,32.37,81800.0,23.2563,23.3138,23.2419,23.2923,81800.0
2005-11-16 10:55:00,32.36,32.43,32.35,32.37,102600.0,23.2851,23.3354,23.2779,23.2923,102600.0
2005-11-16 11:00:00,32.38,32.4,32.3,32.33,71200.0,23.2995,23.3138,23.2419,23.2635,71200.0
2005-11-16 11:05:00,32.32,32.33,32.22,32.26,55200.0,23.2563,23.2635,23.1843,23.2131,55200.0
2005-11-16 11:10:00,32.24,32.29,32.24,32.26,45800.0,23.1987,23.2347,23.1987,23.2131,45800.0
2005-11-16 11:15:00,32.27,32.29,32.24,32.24,59600.0,23.2203,23.2347,23.1987,23.1987,59600.0
2005-11-16 11:20:00,32.24,32.26,32.24,32.26,40000.0,23.1987,23.2131,23.1987,23.2131,40000.0
2005-11-16 11:25:00,32.25,32.34,32.24,32.32,52400.0,23.2059,23.2707,23.1987,23.2563,52400.0
2005-11-16 11:30:00,32.32,32.33,32.3,32.33,31000.0,23.2563,23.2635,23.2419,23.2635,31000.0
2005-11-16 11:35:00,32.33,32.37,32.32,32.35,61600.0,23.2635,23.2923,23.2563,23.2779,61600.0
2005-11-16 11:40:00,32.35,32.41,32.35,32.39,79800.0,23.2779,23.321,23.2779,23.3066,79800.0
2005-11-16 11:45:00,32.39,32.42,32.38,32.4,71600.0,23.3066,23.3282,23.2995,23.3138,71600.0
2005-11-16 11:50:00,32.4,32.43,32.35,32.38,53000.0,23.3138,23.3354,23.2779,23.2995,53000.0
2005-11-16 11:55:00,32.4,32.4,32.33,32.35,34000.0,23.3138,23.3138,23.2635,23.2779,34000.0
2005-11-16 12:00:00,32.35,32.4,32.35,32.36,25800.0,23.2779,23.3138,23.2779,23.2851,25800.0
2005-11-16 12:05:00,32.36,32.37,32.35,32.36,28000.0,23.2851,23.2923,23.2779,23.2851,28000.0
2005-11-16 12:10:00,32.36,32.36,32.32,32.32,62600.0,23.2851,23.2851,23.2563,23.2563,62600.0
2005-11-16 12:15:00,32.32,32.33,32.31,32.32,43400.0,23.2563,23.2635,23.2491,23.2563,43400.0
2005-11-16 12:20:00,32.32,32.32,32.3,32.3,89200.0,23.2563,23.2563,23.2419,23.2419,89200.0
2005-11-16 12:25:00,32.3,32.33,32.3,32.31,64000.0,23.2419,23.2635,23.2419,23.2491,64000.0
2005-11-16 12:30:00,32.3,32.33,32.29,32.3,43600.0,23.2419,23.2635,23.2347,23.2419,43600.0
2005-11-16 12:35:00,32.3,32.31,32.29,32.31,31600.0,23.2419,23.2491,23.2347,23.2491,31600.0
2005-11-16 12:40:00,32.31,32.38,32.31,32.36,53600.0,23.2491,23.2995,23.2491,23.2851,53600.0
2005-11-16 12:45:00,32.38,32.38,32.32,32.32,24600.0,23.2995,23.2995,23.2563,23.2563,24600.0
2005-11-16 12:50:00,32.32,32.33,32.32,32.33,19000.0,23.2563,23.2635,23.2563,23.2635,19000.0
2005-11-16 12:55:00,32.33,32.34,32.32,32.33,30000.0,23.2635,23.2707,23.2563,23.2635,30000.0
2005-11-16 13:00:00,32.33,32.36,32.31,32.35,40800.0,23.2635,23.2851,23.2491,23.2779,40800.0
2005-11-16 13:05:00,32.37,32.37,32.34,32.37,42200.0,23.2923,23.2923,23.2707,23.2923,42200.0
2005-11-16 13:10:00,32.35,32.38,32.34,32.38,75200.0,23.2779,23.2995,23.2707,23.2995,75200.0
2005-11-16 13:15:00,32.37,32.37,32.33,32.34,20600.0,23.2923,23.2923,23.2635,23.2707,20600.0
2005-11-16 13:20:00,32.34,32.35,32.3,32.35,15200.0,23.2707,23.2779,23.2419,23.2779,15200.0
2005-11-16 13:25:00,32.35,32.36,32.32,32.36,232400.0,23.2779,23.2851,23.2563,23.2851,232400.0
2005-11-16 13:30:00,32.35,32.35,32.32,32.33,60600.0,23.2779,23.2779,23.2563,23.2635,60600.0
2005-11-16 13:35:00,32.32,32.33,32.28,32.3,76800.0,23.2563,23.2635,23.2275,23.2419,76800.0
2005-11-16 13:40:00,32.3,32.31,32.27,32.3,56600.0,23.2419,23.2491,23.2203,23.2419,56600.0
2005-11-16 13:45:00,32.31,32.34,32.3,32.33,44000.0,23.2491,23.2707,23.2419,23.2635,44000.0
2005-11-16 13:50:00,32.33,32.36,32.33,32.35,37800.0,23.2635,23.2851,23.2635,23.2779,37800.0
2005-11-16 13:55:00,32.35,32.37,32.34,32.35,36400.0,23.2779,23.2923,23.2707,23.2779,36400.0
2005-11-16 14:00:00,32.35,32.37,32.35,32.35,46800.0,23.2779,23.2923,23.2779,23.2779,46800.0
2005-11-16 14:05:00,32.35,32.37,32.34,32.37,43600.0,23.2779,23.2923,23.2707,23.2923,43600.0
2005-11-16 14:10:00,32.37,32.4,32.37,32.4,119600.0,23.2923,23.3138,23.2923,23.3138,119600.0
2005-11-16 14:15:00,32.4,32.42,32.37,32.38,62000.0,23.3138,23.3282,23.2923,23.2995,62000.0
2005-11-16 14:20:00,32.38,32.43,32.38,32.43,80400.0,23.2995,23.3354,23.2995,23.3354,80400.0
2005-11-16 14:25:00,32.43,32.49,32.42,32.49,82600.0,23.3354,23.3786,23.3282,23.3786,82600.0
2005-11-16 14:30:00,32.49,32.49,32.41,32.41,65600.0,23.3786,23.3786,23.321,23.321,65600.0
2005-11-16 14:35:00,32.41,32.45,32.38,32.41,88200.0,23.321,23.3498,23.2995,23.321,88200.0
2005-11-16 14:40:00,32.4,32.43,32.39,32.41,36800.0,23.3138,23.3354,23.3066,23.321,36800.0
2005-11-16 14:45:00,32.41,32.49,32.39,32.49,57200.0,23.321,23.3786,23.3066,23.3786,57200.0
2005-11-16 14:50:00,32.49,32.49,32.46,32.47,53000.0,23.3786,23.3786,23.357,23.3642,53000.0
2005-11-16 14:55:00,32.47,32.57,32.46,32.53,692200.0,23.3642,23.4362,23.357,23.4074,692200.0
2005-11-16 15:00:00,32.53,32.55,32.52,32.54,104400.0,23.4074,23.4218,23.4002,23.4146,104400.0
2005-11-16 15:05:00,32.53,32.53,32.49,32.49,123000.0,23.4074,23.4074,23.3786,23.3786,123000.0
2005-11-16 15:10:00,32.49,32.49,32.48,32.49,48800.0,23.3786,23.3786,23.3714,23.3786,48800.0
2005-11-16 15:15:00,32.48,32.55,32.48,32.55,170800.0,23.3714,23.4218,23.3714,23.4218,170800.0
2005-11-16 15:20:00,32.55,32.6,32.55,32.55,92200.0,23.4218,23.4578,23.4218,23.4218,92200.0
2005-11-16 15:25:00,32.55,32.55,32.52,32.52,52800.0,23.4218,23.4218,23.4002,23.4002,52800.0
2005-11-16 15:30:00,32.52,32.54,32.48,32.48,110600.0,23.4002,23.4146,23.3714,23.3714,110600.0
2005-11-16 15:35:00,32.48,32.5,32.47,32.5,84600.0,23.3714,23.3858,23.3642,23.3858,84600.0
2005-11-16 15:40:00,32.5,32.55,32.5,32.51,129600.0,23.3858,23.4218,23.3858,23.393,129600.0
2005-11-16 15:45:00,32.51,32.52,32.47,32.47,55800.0,23.393,23.4002,23.3642,23.3642,55800.0
2005-11-16 15:50:00,32.48,32.48,32.4,32.41,124400.0,23.3714,23.3714,23.3138,23.321,124400.0
2005-11-16 15:55:00,32.41,32.47,32.36,32.47,183200.0,23.321,23.3642,23.2851,23.3642,183200.0
2005-11-17 09:30:00,32.47,32.6,32.47,32.58,146800.0,23.3642,23.4578,23.3642,23.4434,146800.0
2005-11-17 09:35:00,32.57,32.58,32.45,32.54,102800.0,23.4362,23.4434,23.3498,23.4146,102800.0
2005-11-17 09:40:00,32.52,32.54,32.47,32.49,104000.0,23.4002,23.4146,23.3642,23.3786,104000.0
2005-11-17 09:45:00,32.49,32.5,32.42,32.5,115400.0,23.3786,23.3858,23.3282,23.3858,115400.0
2005-11-17 09:50:00,32.51,32.55,32.49,32.49,87800.0,23.393,23.4218,23.3786,23.3786,87800.0
2005-11-17 09:55:00,32.49,32.49,32.45,32.47,90200.0,23.3786,23.3786,23.3498,23.3642,90200.0
2005-11-17 10:00:00,32.47,32.47,32.38,32.39,80400.0,23.3642,23.3642,23.2995,23.3066,80400.0
2005-11-17 10:05:00,32.38,32.39,32.29,32.29,139800.0,23.2995,23.3066,23.2347,23.2347,139800.0
2005-11-17 10:10:00,32.29,32.36,32.29,32.35,119800.0,23.2347,23.2851,23.2347,23.2779,119800.0
2005-11-17 10:15:00,32.37,32.38,32.33,32.38,82400.0,23.2923,23.2995,23.2635,23.2995,82400.0
2005-11-17 10:20:00,32.38,32.4,32.29,32.3,89200.0,23.2995,23.3138,23.2347,23.2419,89200.0
2005-11-17 10:25:00,32.3,32.34,32.27,32.31,87400.0,23.2419,23.2707,23.2203,23.2491,87400.0
2005-11-17 10:30:00,32.31,32.35,32.3,32.34,83600.0,23.2491,23.2779,23.2419,23.2707,83600.0
2005-11-17 10:35:00,32.34,32.35,32.26,32.27,106800.0,23.2707,23.2779,23.2131,23.2203,106800.0
2005-11-17 10:40:00,32.27,32.33,32.27,32.33,80600.0,23.2203,23.2635,23.2203,23.2635,80600.0
2005-11-17 10:45:00,32.33,32.34,32.31,32.33,82000.0,23.2635,23.2707,23.2491,23.2635,82000.0
2005-11-17 10:50:00,32.34,32.35,32.32,32.33,64600.0,23.2707,23.2779,23.2563,23.2635,64600.0
2005-11-17 10:55:00,32.33,32.37,32.32,32.37,50600.0,23.2635,23.2923,23.2563,23.2923,50600.0
2005-11-17 11:00:00,32.37,32.38,32.3,32.32,60600.0,23.2923,23.2995,23.2419,23.2563,60600.0
2005-11-17 11:05:00,32.31,32.37,32.31,32.36,29200.0,23.2491,23.2923,23.2491,23.2851,29200.0
2005-11-17 11:10:00,32.37,32.47,32.37,32.45,79400.0,23.2923,23.3642,23.2923,23.3498,79400.0
2005-11-17 11:15:00,32.46,32.47,32.45,32.46,47200.0,23.357,23.3642,23.3498,23.357,47200.0
2005-11-17 11:20:00,32.46,32.52,32.46,32.51,81600.0,23.357,23.4002,23.357,23.393,81600.0
2005-11-17 11:25:00,32.5,32.5,32.47,32.47,38200.0,23.3858,23.3858,23.3642,23.3642,38200.0
2005-11-17 11:30:00,32.47,32.47,32.43,32.44,75000.0,23.3642,23.3642,23.3354,23.3426,75000.0
2005-11-17 11:35:00,32.44,32.47,32.44,32.46,85200.0,23.3426,23.3642,23.3426,23.357,85200.0
2005-11-17 11:40:00,32.46,32.46,32.42,32.45,68200.0,23.357,23.357,23.3282,23.3498,68200.0
2005-11-17 11:45:00,32.45,32.46,32.43,32.43,26000.0,23.3498,23.357,23.3354,23.3354,26000.0
2005-11-17 11:50:00,32.43,32.44,32.4,32.43,71000.0,23.3354,23.3426,23.3138,23.3354,71000.0
2005-11-17 11:55:00,32.43,32.45,32.41,32.41,61000.0,23.3354,23.3498,23.321,23.321,61000.0
2005-11-17 12:00:00,32.41,32.46,32.4,32.42,43600.0,23.321,23.357,23.3138,23.3282,43600.0
2005-11-17 12:05:00,32.42,32.44,32.41,32.41,95600.0,23.3282,23.3426,23.321,23.321,95600.0
2005-11-17 12:10:00,32.41,32.42,32.38,32.42,111200.0,23.321,23.3282,23.2995,23.3282,111200.0
2005-11-17 12:15:00,32.42,32.42,32.39,32.4,66800.0,23.3282,23.3282,23.3066,23.3138,66800.0
2005-11-17 12:20:00,32.4,32.42,32.4,32.4,57600.0,23.3138,23.3282,23.3138,23.3138,57600.0
2005-11-17 12:25:00,32.4,32.44,32.4,32.44,55800.0,23.3138,23.3426,23.3138,23.3426,55800.0
2005-11-17 12:30:00,32.43,32.44,32.42,32.44,51000.0,23.3354,23.3426,23.3282,23.3426,51000.0
2005-11-17 12:35:00,32.44,32.44,32.42,32.42,19400.0,23.3426,23.3426,23.3282,23.3282,19400.0
2005-11-17 12:40:00,32.42,32.45,32.42,32.42,37800.0,23.3282,23.3498,23.3282,23.3282,37800.0
2005-11-17 12:45:00,32.42,32.43,32.4,32.41,31000.0,23.3282,23.3354,23.3138,23.321,31000.0
2005-11-17 12:50:00,32.43,32.47,32.43,32.46,39400.0,23.3354,23.3642,23.3354,23.357,39400.0
2005-11-17 12:55:00,32.45,32.47,32.44,32.45,49200.0,23.3498,23.3642,23.3426,23.3498,49200.0
2005-11-17 13:00:00,32.44,32.44,32.4,32.42,83200.0,23.3426,23.3426,23.3138,23.3282,83200.0
2005-11-17 13:05:00,32.42,32.44,32.42,32.42,42600.0,23.3282,23.3426,23.3282,23.3282,42600.0
2005-11-17 13:10:00,32.42,32.44,32.41,32.42,43800.0,23.3282,23.3426,23.321,23.3282,43800.0
2005-11-17 13:15:00,32.41,32.44,32.41,32.42,27400.0,23.321,23.3426,23.321,23.3282,27400.0
2005-11-17 13:20:00,32.42,32.43,32.41,32.42,42800.0,23.3282,23.3354,23.321,23.3282,42800.0
2005-11-17 13:25:00,32.42,32.43,32.41,32.41,50000.0,23.3282,23.3354,23.321,23.321,50000.0
2005-11-17 13:30:00,32.41,32.45,32.41,32.43,38200.0,23.321,23.3498,23.321,23.3354,38200.0
2005-11-17 13:35:00,32.43,32.48,32.42,32.48,68400.0,23.3354,23.3714,23.3282,23.3714,68400.0
2005-11-17 13:40:00,32.48,32.48,32.45,32.45,27800.0,23.3714,23.3714,23.3498,23.3498,27800.0
2005-11-17 13:45:00,32.45,32.49,32.44,32.44,61400.0,23.3498,23.3786,23.3426,23.3426,61400.0
2005-11-17 13:50:00,32.44,32.47,32.41,32.45,78400.0,23.3426,23.3642,23.321,23.3498,78400.0
2005-11-17 13:55:00,32.45,32.48,32.45,32.48,41400.0,23.3498,23.3714,23.3498,23.3714,41400.0
2005-11-17 14:00:00,32.48,32.49,32.47,32.48,59800.0,23.3714,23.3786,23.3642,23.3714,59800.0
2005-11-17 14:05:00,32.48,32.55,32.48,32.55,131000.0,23.3714,23.4218,23.3714,23.4218,131000.0
2005-11-17 14:10:00,32.54,32.59,32.54,32.59,94800.0,23.4146,23.4506,23.4146,23.4506,94800.0
2005-11-17 14:15:00,32.58,32.68,32.57,32.68,123800.0,23.4434,23.5153,23.4362,23.5153,123800.0
2005-11-17 14:20:00,32.68,32.75,32.68,32.72,122600.0,23.5153,23.5657,23.5153,23.5441,122600.0
2005-11-17 14:25:00,32.71,32.74,32.7,32.73,53000.0,23.5369,23.5585,23.5297,23.5513,53000.0
2005-11-17 14:30:00,32.73,32.74,32.7,32.74,72000.0,23.5513,23.5585,23.5297,23.5585,72000.0
2005-11-17 14:35:00,32.73,32.74,32.72,32.74,44200.0,23.5513,23.5585,23.5441,23.5585,44200.0
2005-11-17 14:40:00,32.74,32.75,32.72,32.74,66200.0,23.5585,23.5657,23.5441,23.5585,66200.0
2005-11-17 14:45:00,32.74,32.76,32.71,32.72,77000.0,23.5585,23.5729,23.5369,23.5441,77000.0
2005-11-17 14:50:00,32.72,32.73,32.71,32.71,48000.0,23.5441,23.5513,23.5369,23.5369,48000.0
2005-11-17 14:55:00,32.71,32.71,32.67,32.67,94400.0,23.5369,23.5369,23.5081,23.5081,94400.0
2005-11-17 15:00:00,32.67,32.7,32.67,32.7,73200.0,23.5081,23.5297,23.5081,23.5297,73200.0
2005-11-17 15:05:00,32.71,32.73,32.7,32.72,74800.0,23.5369,23.5513,23.5297,23.5441,74800.0
2005-11-17 15:10:00,32.71,32.74,32.7,32.73,81200.0,23.5369,23.5585,23.5297,23.5513,81200.0
2005-11-17 15:15:00,32.73,32.77,32.72,32.74,97200.0,23.5513,23.5801,23.5441,23.5585,97200.0
2005-11-17 15:20:00,32.74,32.76,32.73,32.74,44600.0,23.5585,23.5729,23.5513,23.5585,44600.0
2005-11-17 15:25:00,32.76,32.76,32.72,32.74,128400.0,23.5729,23.5729,23.5441,23.5585,128400.0
2005-11-17 15:30:00,32.74,32.74,32.72,32.72,146000.0,23.5585,23.5585,23.5441,23.5441,146000.0
2005-11-17 15:35:00,32.73,32.77,32.73,32.77,74600.0,23.5513,23.5801,23.5513,23.5801,74600.0
2005-11-17 15:40:00,32.77,32.77,32.74,32.75,100400.0,23.5801,23.5801,23.5585,23.5657,100400.0
2005-11-17 15:45:00,32.75,32.84,32.74,32.83,218200.0,23.5657,23.6305,23.5585,23.6233,218200.0
2005-11-17 15:50:00,32.83,32.83,32.71,32.72,134200.0,23.6233,23.6233,23.5369,23.5441,134200.0
2005-11-17 15:55:00,32.72,32.78,32.71,32.76,256600.0,23.5441,23.5873,23.5369,23.5729,256600.0
2005-11-18 09:30:00,32.8,32.99,32.8,32.96,685600.0,23.6017,23.7384,23.6017,23.7168,685600.0
2005-11-18 09:35:00,32.95,32.96,32.9,32.94,214800.0,23.7096,23.7168,23.6736,23.7024,214800.0
2005-11-18 09:40:00,32.93,32.96,32.84,32.92,107800.0,23.6952,23.7168,23.6305,23.688,107800.0
2005-11-18 09:45:00,32.91,32.92,32.8,32.81,87600.0,23.6808,23.688,23.6017,23.6089,87600.0
2005-11-18 09:50:00,32.81,32.82,32.75,32.75,119600.0,23.6089,23.6161,23.5657,23.5657,119600.0
2005-11-18 09:55:00,32.75,32.78,32.71,32.76,125000.0,23.5657,23.5873,23.5369,23.5729,125000.0
2005-11-18 10:00:00,32.76,32.8,32.76,32.79,55400.0,23.5729,23.6017,23.5729,23.5945,55400.0
2005-11-18 10:05:00,32.78,32.87,32.78,32.85,53800.0,23.5873,23.652,23.5873,23.6376,53800.0
2005-11-18 10:10:00,32.85,32.85,32.81,32.81,111400.0,23.6376,23.6376,23.6089,23.6089,111400.0
2005-11-18 10:15:00,32.81,32.82,32.8,32.82,57000.0,23.6089,23.6161,23.6017,23.6161,57000.0
2005-11-18 10:20:00,32.82,32.83,32.8,32.81,96000.0,23.6161,23.6233,23.6017,23.6089,96000.0
2005-11-18 10:25:00,32.81,32.85,32.8,32.82,62200.0,23.6089,23.6376,23.6017,23.6161,62200.0
2005-11-18 10:30:00,32.83,32.89,32.81,32.88,70000.0,23.6233,23.6664,23.6089,23.6592,70000.0
2005-11-18 10:35:00,32.88,32.92,32.88,32.88,69600.0,23.6592,23.688,23.6592,23.6592,69600.0
2005-11-18 10:40:00,32.88,32.88,32.7,32.75,177400.0,23.6592,23.6592,23.5297,23.5657,177400.0
2005-11-18 10:45:00,32.75,32.79,32.73,32.76,85200.0,23.5657,23.5945,23.5513,23.5729,85200.0
2005-11-18 10:50:00,32.76,32.8,32.76,32.77,41600.0,23.5729,23.6017,23.5729,23.5801,41600.0
2005-11-18 10:55:00,32.77,32.78,32.76,32.77,67800.0,23.5801,23.5873,23.5729,23.5801,67800.0
2005-11-18 11:00:00,32.77,32.8,32.77,32.8,134200.0,23.5801,23.6017,23.5801,23.6017,134200.0
2005-11-18 11:05:00,32.79,32.84,32.78,32.79,50000.0,23.5945,23.6305,23.5873,23.5945,50000.0
2005-11-18 11:10:00,32.79,32.84,32.79,32.8,38800.0,23.5945,23.6305,23.5945,23.6017,38800.0
2005-11-18 11:15:00,32.8,32.84,32.8,32.83,47200.0,23.6017,23.6305,23.6017,23.6233,47200.0
2005-11-18 11:20:00,32.83,32.84,32.8,32.8,112400.0,23.6233,23.6305,23.6017,23.6017,112400.0
2005-11-18 11:25:00,32.81,32.81,32.75,32.76,79000.0,23.6089,23.6089,23.5657,23.5729,79000.0
2005-11-18 11:30:00,32.76,32.83,32.76,32.81,124600.0,23.5729,23.6233,23.5729,23.6089,124600.0
2005-11-18 11:35:00,32.81,32.81,32.79,32.8,124400.0,23.6089,23.6089,23.5945,23.6017,124400.0
2005-11-18 11:40:00,32.8,32.83,32.8,32.82,60800.0,23.6017,23.6233,23.6017,23.6161,60800.0
2005-11-18 11:45:00,32.82,32.82,32.8,32.8,25600.0,23.6161,23.6161,23.6017,23.6017,25600.0
2005-11-18 11:50:00,32.8,32.82,32.8,32.82,78000.0,23.6017,23.6161,23.6017,23.6161,78000.0
2005-11-18 11:55:00,32.81,32.81,32.8,32.81,46800.0,23.6089,23.6089,23.6017,23.6089,46800.0
2005-11-18 12:00:00,32.81,32.84,32.8,32.83,55400.0,23.6089,23.6305,23.6017,23.6233,55400.0
2005-11-18 12:05:00,32.83,32.84,32.82,32.84,38600.0,23.6233,23.6305,23.6161,23.6305,38600.0
2005-11-18 12:10:00,32.85,32.85,32.83,32.85,24000.0,23.6376,23.6376,23.6233,23.6376,24000.0
2005-11-18 12:15:00,32.85,32.87,32.85,32.86,27600.0,23.6376,23.652,23.6376,23.6448,27600.0
2005-11-18 12:20:00,32.86,32.88,32.85,32.87,41600.0,23.6448,23.6592,23.6376,23.652,41600.0
2005-11-18 12:25:00,32.87,32.88,32.85,32.85,44800.0,23.652,23.6592,23.6376,23.6376,44800.0
2005-11-18 12:30:00,32.86,32.93,32.85,32.91,98200.0,23.6448,23.6952,23.6376,23.6808,98200.0
2005-11-18 12:35:00,32.88,32.88,32.79,32.81,38800.0,23.6592,23.6592,23.5945,23.6089,38800.0
2005-11-18 12:40:00,32.81,32.83,32.81,32.83,36200.0,23.6089,23.6233,23.6089,23.6233,36200.0
2005-11-18 12:45:00,32.83,32.84,32.8,32.81,22600.0,23.6233,23.6305,23.6017,23.6089,22600.0
2005-11-18 12:50:00,32.8,32.84,32.8,32.83,97800.0,23.6017,23.6305,23.6017,23.6233,97800.0
2005-11-18 12:55:00,32.84,32.84,32.83,32.83,28000.0,23.6305,23.6305,23.6233,23.6233,28000.0
2005-11-18 13:00:00,32.83,32.84,32.83,32.83,73400.0,23.6233,23.6305,23.6233,23.6233,73400.0
2005-11-18 13:05:00,32.83,32.85,32.83,32.85,51400.0,23.6233,23.6376,23.6233,23.6376,51400.0
2005-11-18 13:10:00,32.85,32.85,32.83,32.84,42200.0,23.6376,23.6376,23.6233,23.6305,42200.0
2005-11-18 13:15:00,32.84,32.85,32.84,32.85,70200.0,23.6305,23.6376,23.6305,23.6376,70200.0
2005-11-18 13:20:00,32.85,32.86,32.83,32.83,558200.0,23.6376,23.6448,23.6233,23.6233,558200.0
2005-11-18 13:25:00,32.84,32.85,32.83,32.85,91800.0,23.6305,23.6376,23.6233,23.6376,91800.0
2005-11-18 13:30:00,32.85,32.88,32.85,32.88,67000.0,23.6376,23.6592,23.6376,23.6592,67000.0
2005-11-18 13:35:00,32.87,32.91,32.85,32.91,63000.0,23.652,23.6808,23.6376,23.6808,63000.0
2005-11-18 13:40:00,32.91,32.92,32.89,32.9,62000.0,23.6808,23.688,23.6664,23.6736,62000.0
2005-11-18 13:45:00,32.9,32.91,32.89,32.89,26200.0,23.6736,23.6808,23.6664,23.6664,26200.0
2005-11-18 13:50:00,32.89,32.93,32.89,32.92,50400.0,23.6664,23.6952,23.6664,23.688,50400.0
2005-11-18 13:55:00,32.92,32.98,32.92,32.95,81800.0,23.688,23.7312,23.688,23.7096,81800.0
2005-11-18 14:00:00,32.95,32.95,32.91,32.92,33000.0,23.7096,23.7096,23.6808,23.688,33000.0
2005-11-18 14:05:00,32.92,32.97,32.91,32.94,96000.0,23.688,23.724,23.6808,23.7024,96000.0
2005-11-18 14:10:00,32.94,32.97,32.94,32.96,94200.0,23.7024,23.724,23.7024,23.7168,94200.0
2005-11-18 14:15:00,32.95,32.96,32.94,32.96,89000.0,23.7096,23.7168,23.7024,23.7168,89000.0
2005-11-18 14:20:00,32.95,32.96,32.93,32.93,43600.0,23.7096,23.7168,23.6952,23.6952,43600.0
2005-11-18 14:25:00,32.93,32.93,32.88,32.9,114400.0,23.6952,23.6952,23.6592,23.6736,114400.0
2005-11-18 14:30:00,32.9,32.93,32.9,32.91,268800.0,23.6736,23.6952,23.6736,23.6808,268800.0
2005-11-18 14:35:00,32.92,32.92,32.9,32.9,96000.0,23.688,23.688,23.6736,23.6736,96000.0
2005-11-18 14:40:00,32.9,32.93,32.89,32.89,162800.0,23.6736,23.6952,23.6664,23.6664,162800.0
2005-11-18 14:45:00,32.89,32.92,32.89,32.91,86800.0,23.6664,23.688,23.6664,23.6808,86800.0
2005-11-18 14:50:00,32.91,32.96,32.9,32.95,152200.0,23.6808,23.7168,23.6736,23.7096,152200.0
2005-11-18 14:55:00,32.95,32.99,32.95,32.99,143200.0,23.7096,23.7384,23.7096,23.7384,143200.0
2005-11-18 15:00:00,32.99,33.02,32.95,32.95,441800.0,23.7384,23.76,23.7096,23.7096,441800.0
2005-11-18 15:05:00,32.94,32.97,32.92,32.97,74000.0,23.7024,23.724,23.688,23.724,74000.0
2005-11-18 15:10:00,32.94,33.0,32.94,32.98,67600.0,23.7024,23.7456,23.7024,23.7312,67600.0
2005-11-18 15:15:00,32.99,32.99,32.9,32.92,73400.0,23.7384,23.7384,23.6736,23.688,73400.0
2005-11-18 15:20:00,32.92,32.96,32.92,32.95,50600.0,23.688,23.7168,23.688,23.7096,50600.0
2005-11-18 15:25:00,32.95,32.95,32.92,32.95,77600.0,23.7096,23.7096,23.688,23.7096,77600.0
2005-11-18 15:30:00,32.95,32.96,32.94,32.95,74600.0,23.7096,23.7168,23.7024,23.7096,74600.0
2005-11-18 15:35:00,32.95,32.96,32.93,32.93,45400.0,23.7096,23.7168,23.6952,23.6952,45400.0
2005-11-18 15:40:00,32.93,33.05,32.93,33.05,143200.0,23.6952,23.7816,23.6952,23.7816,143200.0
2005-11-18 15:45:00,33.05,33.06,33.02,33.02,213000.0,23.7816,23.7888,23.76,23.76,213000.0
2005-11-18 15:50:00,33.02,33.04,33.0,33.01,80800.0,23.76,23.7744,23.7456,23.7528,80800.0
2005-11-18 15:55:00,33.01,33.01,32.99,33.0,177000.0,23.7528,23.7528,23.7384,23.7456,177000.0
2005-11-21 09:30:00,32.85,32.9,32.82,32.85,147200.0,23.6376,23.6736,23.6161,23.6376,147200.0
2005-11-21 09:35:00,32.87,32.88,32.83,32.88,59000.0,23.652,23.6592,23.6233,23.6592,59000.0
2005-11-21 09:40:00,32.86,32.88,32.38,32.87,112400.0,23.6448,23.6592,23.2995,23.652,112400.0
2005-11-21 09:45:00,32.87,32.93,32.87,32.93,72600.0,23.652,23.6952,23.652,23.6952,72600.0
2005-11-21 09:50:00,32.92,32.97,32.84,32.91,194800.0,23.688,23.724,23.6305,23.6808,194800.0
2005-11-21 09:55:00,32.91,32.92,32.85,32.85,203600.0,23.6808,23.688,23.6376,23.6376,203600.0
2005-11-21 10:00:00,32.85,32.93,32.85,32.87,68200.0,23.6376,23.6952,23.6376,23.652,68200.0
2005-11-21 10:05:00,32.88,32.97,32.88,32.97,56400.0,23.6592,23.724,23.6592,23.724,56400.0
2005-11-21 10:10:00,32.96,33.07,32.96,33.07,93400.0,23.7168,23.796,23.7168,23.796,93400.0
2005-11-21 10:15:00,33.07,33.08,33.05,33.07,48000.0,23.796,23.8031,23.7816,23.796,48000.0
2005-11-21 10:20:00,33.06,33.11,33.05,33.07,89400.0,23.7888,23.8247,23.7816,23.796,89400.0
2005-11-21 10:25:00,33.07,33.1,33.06,33.08,110600.0,23.796,23.8175,23.7888,23.8031,110600.0
2005-11-21 10:30:00,33.07,33.07,33.04,33.06,24800.0,23.796,23.796,23.7744,23.7888,24800.0
2005-11-21 10:35:00,33.06,33.07,33.05,33.07,56200.0,23.7888,23.796,23.7816,23.796,56200.0
2005-11-21 10:40:00,33.07,33.09,33.06,33.07,78000.0,23.796,23.8103,23.7888,23.796,78000.0
2005-11-21 10:45:00,33.08,33.08,33.06,33.07,7600.0,23.8031,23.8031,23.7888,23.796,7600.0
2005-11-21 10:50:00,33.07,33.09,33.07,33.09,67000.0,23.796,23.8103,23.796,23.8103,67000.0
2005-11-21 10:55:00,33.09,33.1,33.07,33.07,58400.0,23.8103,23.8175,23.796,23.796,58400.0
2005-11-21 11:00:00,33.07,33.12,33.04,33.09,87200.0,23.796,23.8319,23.7744,23.8103,87200.0
2005-11-21 11:05:00,33.08,33.16,33.08,33.13,86800.0,23.8031,23.8607,23.8031,23.8391,86800.0
2005-11-21 11:10:00,33.13,33.15,33.09,33.1,53200.0,23.8391,23.8535,23.8103,23.8175,53200.0
2005-11-21 11:15:00,33.1,33.1,33.05,33.09,36600.0,23.8175,23.8175,23.7816,23.8103,36600.0
2005-11-21 11:20:00,33.08,33.08,33.01,33.02,48000.0,23.8031,23.8031,23.7528,23.76,48000.0
2005-11-21 11:25:00,33.02,33.13,33.02,33.07,280400.0,23.76,23.8391,23.76,23.796,280400.0
2005-11-21 11:30:00,33.07,33.07,33.03,33.07,50200.0,23.796,23.796,23.7672,23.796,50200.0
2005-11-21 11:35:00,33.06,33.13,33.06,33.08,95600.0,23.7888,23.8391,23.7888,23.8031,95600.0
2005-11-21 11:40:00,33.09,33.12,33.08,33.1,68400.0,23.8103,23.8319,23.8031,23.8175,68400.0
2005-11-21 11:45:00,33.11,33.13,33.07,33.07,32600.0,23.8247,23.8391,23.796,23.796,32600.0
2005-11-21 11:50:00,33.07,33.07,33.05,33.06,23200.0,23.796,23.796,23.7816,23.7888,23200.0
2005-11-21 11:55:00,33.06,33.06,33.04,33.05,24200.0,23.7888,23.7888,23.7744,23.7816,24200.0
2005-11-21 12:00:00,33.06,33.13,33.06,33.13,57600.0,23.7888,23.8391,23.7888,23.8391,57600.0
2005-11-21 12:05:00,33.13,33.18,33.08,33.09,233200.0,23.8391,23.8751,23.8031,23.8103,233200.0
2005-11-21 12:10:00,33.09,33.1,33.05,33.05,56600.0,23.8103,23.8175,23.7816,23.7816,56600.0
2005-11-21 12:15:00,33.05,33.1,33.05,33.1,109400.0,23.7816,23.8175,23.7816,23.8175,109400.0
2005-11-21 12:20:00,33.1,33.1,33.07,33.07,101600.0,23.8175,23.8175,23.796,23.796,101600.0
2005-11-21 12:25:00,33.07,33.08,33.05,33.05,31200.0,23.796,23.8031,23.7816,23.7816,31200.0
2005-11-21 12:30:00,33.05,33.07,33.02,33.02,92400.0,23.7816,23.796,23.76,23.76,92400.0
2005-11-21 12:35:00,33.02,33.04,33.0,33.01,138400.0,23.76,23.7744,23.7456,23.7528,138400.0
2005-11-21 12:40:00,33.01,33.02,32.99,33.0,47600.0,23.7528,23.76,23.7384,23.7456,47600.0
2005-11-21 12:45:00,32.99,32.99,32.98,32.99,54800.0,23.7384,23.7384,23.7312,23.7384,54800.0
2005-11-21 12:50:00,32.99,32.99,32.97,32.99,26600.0,23.7384,23.7384,23.724,23.7384,26600.0
2005-11-21 12:55:00,32.99,33.02,32.98,32.98,60000.0,23.7384,23.76,23.7312,23.7312,60000.0
2005-11-21 13:00:00,32.98,32.98,32.94,32.97,99200.0,23.7312,23.7312,23.7024,23.724,99200.0
2005-11-21 13:05:00,32.97,32.97,32.92,32.92,53200.0,23.724,23.724,23.688,23.688,53200.0
2005-11-21 13:10:00,32.93,32.94,32.92,32.93,95000.0,23.6952,23.7024,23.688,23.6952,95000.0
2005-11-21 13:15:00,32.93,32.95,32.9,32.92,114000.0,23.6952,23.7096,23.6736,23.688,114000.0
2005-11-21 13:20:00,32.93,32.93,32.91,32.92,56400.0,23.6952,23.6952,23.6808,23.688,56400.0
2005-11-21 13:25:00,32.88,32.93,32.88,32.93,55800.0,23.6592,23.6952,23.6592,23.6952,55800.0
2005-11-21 13:30:00,32.94,32.95,32.92,32.92,21000.0,23.7024,23.7096,23.688,23.688,21000.0
2005-11-21 13:35:00,32.93,32.95,32.9,32.94,81800.0,23.6952,23.7096,23.6736,23.7024,81800.0
2005-11-21 13:40:00,32.94,32.94,32.88,32.92,107200.0,23.7024,23.7024,23.6592,23.688,107200.0
2005-11-21 13:45:00,32.92,32.93,32.91,32.93,56800.0,23.688,23.6952,23.6808,23.6952,56800.0
2005-11-21 13:50:00,32.93,32.94,32.91,32.92,25000.0,23.6952,23.7024,23.6808,23.688,25000.0
2005-11-21 13:55:00,32.92,33.09,32.92,33.05,96600.0,23.688,23.8103,23.688,23.7816,96600.0
2005-11-21 14:00:00,33.05,33.05,33.02,33.02,52400.0,23.7816,23.7816,23.76,23.76,52400.0
2005-11-21 14:05:00,33.02,33.02,32.98,33.0,71600.0,23.76,23.76,23.7312,23.7456,71600.0
2005-11-21 14:10:00,33.0,33.01,32.99,33.0,135600.0,23.7456,23.7528,23.7384,23.7456,135600.0
2005-11-21 14:15:00,33.0,33.01,32.95,32.96,78400.0,23.7456,23.7528,23.7096,23.7168,78400.0
2005-11-21 14:20:00,32.96,32.97,32.93,32.96,35200.0,23.7168,23.724,23.6952,23.7168,35200.0
2005-11-21 14:25:00,32.96,33.0,32.96,32.98,44400.0,23.7168,23.7456,23.7168,23.7312,44400.0
2005-11-21 14:30:00,32.98,32.99,32.97,32.97,22400.0,23.7312,23.7384,23.724,23.724,22400.0
2005-11-21 14:35:00,32.98,33.01,32.98,32.99,65200.0,23.7312,23.7528,23.7312,23.7384,65200.0
2005-11-21 14:40:00,32.99,33.02,32.99,33.01,93200.0,23.7384,23.76,23.7384,23.7528,93200.0
2005-11-21 14:45:00,33.01,33.04,32.99,32.99,103200.0,23.7528,23.7744,23.7384,23.7384,103200.0
2005-11-21 14:50:00,32.99,32.99,32.94,32.94,70000.0,23.7384,23.7384,23.7024,23.7024,70000.0
2005-11-21 14:55:00,32.95,32.99,32.94,32.98,61200.0,23.7096,23.7384,23.7024,23.7312,61200.0
2005-11-21 15:00:00,32.98,33.04,32.98,33.04,62400.0,23.7312,23.7744,23.7312,23.7744,62400.0
2005-11-21 15:05:00,33.02,33.03,33.02,33.02,48800.0,23.76,23.7672,23.76,23.76,48800.0
2005-11-21 15:10:00,33.03,33.05,33.02,33.05,73800.0,23.7672,23.7816,23.76,23.7816,73800.0
2005-11-21 15:15:00,33.05,33.06,33.03,33.05,55400.0,23.7816,23.7888,23.7672,23.7816,55400.0
2005-11-21 15:20:00,33.05,33.09,33.04,33.09,63200.0,23.7816,23.8103,23.7744,23.8103,63200.0
2005-11-21 15:25:00,33.09,33.1,33.08,33.09,117000.0,23.8103,23.8175,23.8031,23.8103,117000.0
2005-11-21 15:30:00,33.09,33.14,33.08,33.13,71000.0,23.8103,23.8463,23.8031,23.8391,71000.0
2005-11-21 15:35:00,33.13,33.16,33.11,33.15,103600.0,23.8391,23.8607,23.8247,23.8535,103600.0
2005-11-21 15:40:00,33.15,33.2,33.13,33.2,101400.0,23.8535,23.8895,23.8391,23.8895,101400.0
2005-11-21 15:45:00,33.2,33.24,33.15,33.15,328000.0,23.8895,23.9183,23.8535,23.8535,328000.0
2005-11-21 15:50:00,33.15,33.21,33.13,33.2,142800.0,23.8535,23.8967,23.8391,23.8895,142800.0
2005-11-21 15:55:00,33.2,33.21,33.13,33.14,162200.0,23.8895,23.8967,23.8391,23.8463,162200.0
2005-11-22 09:30:00,33.04,33.12,32.92,33.08,170400.0,23.7744,23.8319,23.688,23.8031,170400.0
2005-11-22 09:35:00,33.08,33.1,32.99,32.99,64800.0,23.8031,23.8175,23.7384,23.7384,64800.0
2005-11-22 09:40:00,33.01,33.02,32.97,32.97,186400.0,23.7528,23.76,23.724,23.724,186400.0
2005-11-22 09:45:00,32.97,33.07,32.95,32.98,110600.0,23.724,23.796,23.7096,23.7312,110600.0
2005-11-22 09:50:00,32.98,33.07,32.95,33.02,73600.0,23.7312,23.796,23.7096,23.76,73600.0
2005-11-22 09:55:00,33.02,33.06,33.01,33.02,66600.0,23.76,23.7888,23.7528,23.76,66600.0
2005-11-22 10:00:00,33.02,33.04,32.99,33.04,96000.0,23.76,23.7744,23.7384,23.7744,96000.0
2005-11-22 10:05:00,33.02,33.09,33.02,33.09,99600.0,23.76,23.8103,23.76,23.8103,99600.0
2005-11-22 10:10:00,33.09,33.15,33.09,33.14,123000.0,23.8103,23.8535,23.8103,23.8463,123000.0
2005-11-22 10:15:00,33.14,33.18,33.14,33.18,55200.0,23.8463,23.8751,23.8463,23.8751,55200.0
2005-11-22 10:20:00,33.18,33.23,33.18,33.23,70400.0,23.8751,23.9111,23.8751,23.9111,70400.0
2005-11-22 10:25:00,33.23,33.25,33.22,33.24,154600.0,23.9111,23.9255,23.9039,23.9183,154600.0
2005-11-22 10:30:00,33.23,33.31,33.23,33.31,214400.0,23.9111,23.9686,23.9111,23.9686,214400.0
2005-11-22 10:35:00,33.3,33.3,33.26,33.27,76800.0,23.9615,23.9615,23.9327,23.9399,76800.0
2005-11-22 10:40:00,33.27,33.27,33.2,33.21,98200.0,23.9399,23.9399,23.8895,23.8967,98200.0
2005-11-22 10:45:00,33.21,33.21,33.12,33.13,48400.0,23.8967,23.8967,23.8319,23.8391,48400.0
2005-11-22 10:50:00,33.14,33.17,33.13,33.14,160400.0,23.8463,23.8679,23.8391,23.8463,160400.0
2005-11-22 10:55:00,33.15,33.15,33.1,33.1,87000.0,23.8535,23.8535,23.8175,23.8175,87000.0
2005-11-22 11:00:00,33.13,33.16,33.09,33.1,88000.0,23.8391,23.8607,23.8103,23.8175,88000.0
2005-11-22 11:05:00,33.1,33.12,33.07,33.1,67400.0,23.8175,23.8319,23.796,23.8175,67400.0
2005-11-22 11:10:00,33.1,33.12,33.1,33.1,31000.0,23.8175,23.8319,23.8175,23.8175,31000.0
2005-11-22 11:15:00,33.1,33.13,33.1,33.13,37000.0,23.8175,23.8391,23.8175,23.8391,37000.0
2005-11-22 11:20:00,33.13,33.16,33.13,33.14,56600.0,23.8391,23.8607,23.8391,23.8463,56600.0
2005-11-22 11:25:00,33.15,33.16,33.14,33.15,60800.0,23.8535,23.8607,23.8463,23.8535,60800.0
2005-11-22 11:30:00,33.15,33.15,33.13,33.13,59000.0,23.8535,23.8535,23.8391,23.8391,59000.0
2005-11-22 11:35:00,33.13,33.17,33.13,33.15,52400.0,23.8391,23.8679,23.8391,23.8535,52400.0
2005-11-22 11:40:00,33.15,33.16,33.13,33.13,38000.0,23.8535,23.8607,23.8391,23.8391,38000.0
2005-11-22 11:45:00,33.14,33.15,33.12,33.13,43600.0,23.8463,23.8535,23.8319,23.8391,43600.0
2005-11-22 11:50:00,33.14,33.16,33.13,33.13,55800.0,23.8463,23.8607,23.8391,23.8391,55800.0
2005-11-22 11:55:00,33.13,33.15,33.11,33.15,31000.0,23.8391,23.8535,23.8247,23.8535,31000.0
2005-11-22 12:00:00,33.15,33.15,33.13,33.13,16600.0,23.8535,23.8535,23.8391,23.8391,16600.0
2005-11-22 12:05:00,33.15,33.15,33.13,33.13,31000.0,23.8535,23.8535,23.8391,23.8391,31000.0
2005-11-22 12:10:00,33.13,33.14,33.13,33.14,68800.0,23.8391,23.8463,23.8391,23.8463,68800.0
2005-11-22 12:15:00,33.14,33.16,33.13,33.15,34400.0,23.8463,23.8607,23.8391,23.8535,34400.0
2005-11-22 12:20:00,33.15,33.15,33.13,33.13,32000.0,23.8535,23.8535,23.8391,23.8391,32000.0
2005-11-22 12:25:00,33.14,33.15,33.13,33.13,47000.0,23.8463,23.8535,23.8391,23.8391,47000.0
2005-11-22 12:30:00,33.13,33.16,33.13,33.15,30000.0,23.8391,23.8607,23.8391,23.8535,30000.0
2005-11-22 12:35:00,33.16,33.21,33.16,33.18,60600.0,23.8607,23.8967,23.8607,23.8751,60600.0
2005-11-22 12:40:00,33.18,33.18,33.17,33.18,23000.0,23.8751,23.8751,23.8679,23.8751,23000.0
2005-11-22 12:45:00,33.18,33.19,33.15,33.16,37600.0,23.8751,23.8823,23.8535,23.8607,37600.0
2005-11-22 12:50:00,33.16,33.18,33.15,33.17,49400.0,23.8607,23.8751,23.8535,23.8679,49400.0
2005-11-22 12:55:00,33.17,33.18,33.15,33.16,44800.0,23.8679,23.8751,23.8535,23.8607,44800.0
2005-11-22 13:00:00,33.16,33.18,33.15,33.16,67000.0,23.8607,23.8751,23.8535,23.8607,67000.0
2005-11-22 13:05:00,33.15,33.16,33.15,33.16,48400.0,23.8535,23.8607,23.8535,23.8607,48400.0
2005-11-22 13:10:00,33.16,33.18,33.15,33.16,46000.0,23.8607,23.8751,23.8535,23.8607,46000.0
2005-11-22 13:15:00,33.16,33.17,33.14,33.15,67200.0,23.8607,23.8679,23.8463,23.8535,67200.0
2005-11-22 13:20:00,33.16,33.19,33.15,33.19,47200.0,23.8607,23.8823,23.8535,23.8823,47200.0
2005-11-22 13:25:00,33.19,33.19,33.18,33.18,20600.0,23.8823,23.8823,23.8751,23.8751,20600.0
2005-11-22 13:30:00,33.18,33.21,33.18,33.21,49000.0,23.8751,23.8967,23.8751,23.8967,49000.0
2005-11-22 13:35:00,33.2,33.21,33.19,33.19,92000.0,23.8895,23.8967,23.8823,23.8823,92000.0
2005-11-22 13:40:00,33.19,33.2,33.19,33.2,41800.0,23.8823,23.8895,23.8823,23.8895,41800.0
2005-11-22 13:45:00,33.2,33.21,33.19,33.2,53000.0,23.8895,23.8967,23.8823,23.8895,53000.0
2005-11-22 13:50:00,33.2,33.21,33.2,33.2,21600.0,23.8895,23.8967,23.8895,23.8895,21600.0
2005-11-22 13:55:00,33.2,33.21,33.2,33.2,26200.0,23.8895,23.8967,23.8895,23.8895,26200.0
2005-11-22 14:00:00,33.2,33.27,33.2,33.27,110000.0,23.8895,23.9399,23.8895,23.9399,110000.0
2005-11-22 14:05:00,33.27,33.35,33.27,33.35,95800.0,23.9399,23.9974,23.9399,23.9974,95800.0
2005-11-22 14:10:00,33.35,33.44,33.34,33.43,195800.0,23.9974,24.0622,23.9902,24.055,195800.0
2005-11-22 14:15:00,33.43,33.48,33.43,33.46,346000.0,24.055,24.091,24.055,24.0766,346000.0
2005-11-22 14:20:00,33.46,33.47,33.43,33.43,88200.0,24.0766,24.0838,24.055,24.055,88200.0
2005-11-22 14:25:00,33.43,33.45,33.41,33.42,61600.0,24.055,24.0694,24.0406,24.0478,61600.0
2005-11-22 14:30:00,33.42,33.43,33.42,33.42,85200.0,24.0478,24.055,24.0478,24.0478,85200.0
2005-11-22 14:35:00,33.43,33.43,33.4,33.4,41400.0,24.055,24.055,24.0334,24.0334,41400.0
2005-11-22 14:40:00,33.41,33.41,33.36,33.36,40000.0,24.0406,24.0406,24.0046,24.0046,40000.0
2005-11-22 14:45:00,33.36,33.45,33.36,33.45,133800.0,24.0046,24.0694,24.0046,24.0694,133800.0
2005-11-22 14:50:00,33.45,33.47,33.42,33.46,120600.0,24.0694,24.0838,24.0478,24.0766,120600.0
2005-11-22 14:55:00,33.48,33.48,33.43,33.45,140800.0,24.091,24.091,24.055,24.0694,140800.0
2005-11-22 15:00:00,33.45,33.49,33.44,33.49,119400.0,24.0694,24.0982,24.0622,24.0982,119400.0
2005-11-22 15:05:00,33.49,33.49,33.45,33.46,203200.0,24.0982,24.0982,24.0694,24.0766,203200.0
2005-11-22 15:10:00,33.46,33.49,33.46,33.46,177400.0,24.0766,24.0982,24.0766,24.0766,177400.0
2005-11-22 15:15:00,33.47,33.48,33.44,33.45,76800.0,24.0838,24.091,24.0622,24.0694,76800.0
2005-11-22 15:20:00,33.44,33.46,33.44,33.46,66600.0,24.0622,24.0766,24.0622,24.0766,66600.0
2005-11-22 15:25:00,33.46,33.51,33.46,33.51,227600.0,24.0766,24.1126,24.0766,24.1126,227600.0
2005-11-22 15:30:00,33.52,33.52,33.48,33.48,143200.0,24.1198,24.1198,24.091,24.091,143200.0
2005-11-22 15:35:00,33.48,33.49,33.45,33.49,88200.0,24.091,24.0982,24.0694,24.0982,88200.0
2005-11-22 15:40:00,33.49,33.56,33.49,33.56,172000.0,24.0982,24.1485,24.0982,24.1485,172000.0
2005-11-22 15:45:00,33.56,33.57,33.51,33.51,139400.0,24.1485,24.1557,24.1126,24.1126,139400.0
2005-11-22 15:50:00,33.5,33.54,33.49,33.52,221200.0,24.1054,24.1341,24.0982,24.1198,221200.0
2005-11-22 15:55:00,33.52,33.53,33.5,33.52,155200.0,24.1198,24.127,24.1054,24.1198,155200.0
2005-11-23 09:30:00,33.54,33.68,33.52,33.6,84600.0,24.1341,24.2349,24.1198,24.1773,84600.0
2005-11-23 09:35:00,33.6,33.6,33.49,33.49,159000.0,24.1773,24.1773,24.0982,24.0982,159000.0
2005-11-23 09:40:00,33.49,33.49,33.33,33.43,116600.0,24.0982,24.0982,23.983,24.055,116600.0
2005-11-23 09:45:00,33.45,33.48,33.27,33.34,208800.0,24.0694,24.091,23.9399,23.9902,208800.0
2005-11-23 09:50:00,33.35,33.44,33.35,33.37,93800.0,23.9974,24.0622,23.9974,24.0118,93800.0
2005-11-23 09:55:00,33.38,33.49,33.38,33.49,93000.0,24.019,24.0982,24.019,24.0982,93000.0
2005-11-23 10:00:00,33.48,33.49,33.4,33.45,71200.0,24.091,24.0982,24.0334,24.0694,71200.0
2005-11-23 10:05:00,33.45,33.55,33.45,33.5,129200.0,24.0694,24.1413,24.0694,24.1054,129200.0
2005-11-23 10:10:00,33.49,33.49,33.34,33.35,86400.0,24.0982,24.0982,23.9902,23.9974,86400.0
2005-11-23 10:15:00,33.35,33.36,33.32,33.34,137000.0,23.9974,24.0046,23.9758,23.9902,137000.0
2005-11-23 10:20:00,33.34,33.34,33.12,33.2,150000.0,23.9902,23.9902,23.8319,23.8895,150000.0
2005-11-23 10:25:00,33.2,33.29,33.18,33.29,144600.0,23.8895,23.9543,23.8751,23.9543,144600.0
2005-11-23 10:30:00,33.27,33.32,33.26,33.32,101400.0,23.9399,23.9758,23.9327,23.9758,101400.0
2005-11-23 10:35:00,33.32,33.35,33.24,33.24,65600.0,23.9758,23.9974,23.9183,23.9183,65600.0
2005-11-23 10:40:00,33.25,33.29,33.23,33.26,53600.0,23.9255,23.9543,23.9111,23.9327,53600.0
2005-11-23 10:45:00,33.24,33.27,33.22,33.22,55000.0,23.9183,23.9399,23.9039,23.9039,55000.0
2005-11-23 10:50:00,33.2,33.3,33.2,33.22,163200.0,23.8895,23.9615,23.8895,23.9039,163200.0
2005-11-23 10:55:00,33.23,33.3,33.23,33.29,29600.0,23.9111,23.9615,23.9111,23.9543,29600.0
2005-11-23 11:00:00,33.28,33.31,33.27,33.28,38600.0,23.9471,23.9686,23.9399,23.9471,38600.0
2005-11-23 11:05:00,33.28,33.29,33.22,33.24,55400.0,23.9471,23.9543,23.9039,23.9183,55400.0
2005-11-23 11:10:00,33.24,33.24,33.2,33.2,56800.0,23.9183,23.9183,23.8895,23.8895,56800.0
2005-11-23 11:15:00,33.22,33.31,33.2,33.26,75400.0,23.9039,23.9686,23.8895,23.9327,75400.0
2005-11-23 11:20:00,33.28,33.32,33.27,33.31,27000.0,23.9471,23.9758,23.9399,23.9686,27000.0
2005-11-23 11:25:00,33.31,33.35,33.29,33.32,35600.0,23.9686,23.9974,23.9543,23.9758,35600.0
2005-11-23 11:30:00,33.32,33.33,33.29,33.32,24800.0,23.9758,23.983,23.9543,23.9758,24800.0
2005-11-23 11:35:00,33.32,33.33,33.23,33.27,30600.0,23.9758,23.983,23.9111,23.9399,30600.0
2005-11-23 11:40:00,33.27,33.31,33.27,33.29,46600.0,23.9399,23.9686,23.9399,23.9543,46600.0
2005-11-23 11:45:00,33.29,33.3,33.27,33.3,47000.0,23.9543,23.9615,23.9399,23.9615,47000.0
2005-11-23 11:50:00,33.3,33.35,33.27,33.27,41200.0,23.9615,23.9974,23.9399,23.9399,41200.0
2005-11-23 11:55:00,33.27,33.27,33.26,33.27,89000.0,23.9399,23.9399,23.9327,23.9399,89000.0
2005-11-23 12:00:00,33.27,33.27,33.25,33.26,70400.0,23.9399,23.9399,23.9255,23.9327,70400.0
2005-11-23 12:05:00,33.26,33.3,33.26,33.27,41600.0,23.9327,23.9615,23.9327,23.9399,41600.0
2005-11-23 12:10:00,33.27,33.32,33.27,33.3,36600.0,23.9399,23.9758,23.9399,23.9615,36600.0
2005-11-23 12:15:00,33.31,33.34,33.31,33.34,30400.0,23.9686,23.9902,23.9686,23.9902,30400.0
2005-11-23 12:20:00,33.35,33.35,33.34,33.35,25200.0,23.9974,23.9974,23.9902,23.9974,25200.0
2005-11-23 12:25:00,33.35,33.38,33.35,33.38,16200.0,23.9974,24.019,23.9974,24.019,16200.0
2005-11-23 12:30:00,33.38,33.43,33.38,33.41,43800.0,24.019,24.055,24.019,24.0406,43800.0
2005-11-23 12:35:00,33.41,33.43,33.37,33.37,19400.0,24.0406,24.055,24.0118,24.0118,19400.0
2005-11-23 12:40:00,33.38,33.38,33.35,33.38,31400.0,24.019,24.019,23.9974,24.019,31400.0
2005-11-23 12:45:00,33.38,33.46,33.38,33.45,29000.0,24.019,24.0766,24.019,24.0694,29000.0
2005-11-23 12:50:00,33.44,33.45,33.41,33.42,16000.0,24.0622,24.0694,24.0406,24.0478,16000.0
2005-11-23 12:55:00,33.41,33.42,33.39,33.41,37000.0,24.0406,24.0478,24.0262,24.0406,37000.0
2005-11-23 13:00:00,33.41,33.44,33.4,33.42,26400.0,24.0406,24.0622,24.0334,24.0478,26400.0
2005-11-23 13:05:00,33.42,33.43,33.38,33.43,26600.0,24.0478,24.055,24.019,24.055,26600.0
2005-11-23 13:10:00,33.43,33.44,33.42,33.43,11600.0,24.055,24.0622,24.0478,24.055,11600.0
2005-11-23 13:15:00,33.43,33.45,33.4,33.45,30800.0,24.055,24.0694,24.0334,24.0694,30800.0
2005-11-23 13:20:00,33.45,33.48,33.45,33.48,66200.0,24.0694,24.091,24.0694,24.091,66200.0
2005-11-23 13:25:00,33.48,33.48,33.46,33.46,14800.0,24.091,24.091,24.0766,24.0766,14800.0
2005-11-23 13:30:00,33.47,33.5,33.46,33.49,28200.0,24.0838,24.1054,24.0766,24.0982,28200.0
2005-11-23 13:35:00,33.49,33.5,33.48,33.49,48600.0,24.0982,24.1054,24.091,24.0982,48600.0
2005-11-23 13:40:00,33.49,33.49,33.48,33.48,63400.0,24.0982,24.0982,24.091,24.091,63400.0
2005-11-23 13:45:00,33.48,33.49,33.47,33.48,15000.0,24.091,24.0982,24.0838,24.091,15000.0
2005-11-23 13:50:00,33.48,33.54,33.47,33.54,36200.0,24.091,24.1341,24.0838,24.1341,36200.0
2005-11-23 13:55:00,33.54,33.55,33.53,33.55,10800.0,24.1341,24.1413,24.127,24.1413,10800.0
2005-11-23 14:00:00,33.54,33.55,33.52,33.52,25200.0,24.1341,24.1413,24.1198,24.1198,25200.0
2005-11-23 14:05:00,33.52,33.52,33.47,33.49,69600.0,24.1198,24.1198,24.0838,24.0982,69600.0
2005-11-23 14:10:00,33.48,33.5,33.48,33.49,22800.0,24.091,24.1054,24.091,24.0982,22800.0
2005-11-23 14:15:00,33.48,33.49,33.47,33.49,25000.0,24.091,24.0982,24.0838,24.0982,25000.0
2005-11-23 14:20:00,33.49,33.54,33.49,33.52,25600.0,24.0982,24.1341,24.0982,24.1198,25600.0
2005-11-23 14:25:00,33.55,33.57,33.5,33.51,35200.0,24.1413,24.1557,24.1054,24.1126,35200.0
2005-11-23 14:30:00,33.52,33.52,33.47,33.49,52400.0,24.1198,24.1198,24.0838,24.0982,52400.0
2005-11-23 14:35:00,33.49,33.53,33.49,33.53,17800.0,24.0982,24.127,24.0982,24.127,17800.0
2005-11-23 14:40:00,33.54,33.56,33.52,33.56,24000.0,24.1341,24.1485,24.1198,24.1485,24000.0
2005-11-23 14:45:00,33.55,33.57,33.54,33.56,27600.0,24.1413,24.1557,24.1341,24.1485,27600.0
2005-11-23 14:50:00,33.56,33.57,33.52,33.53,24600.0,24.1485,24.1557,24.1198,24.127,24600.0
2005-11-23 14:55:00,33.52,33.52,33.49,33.5,62800.0,24.1198,24.1198,24.0982,24.1054,62800.0
2005-11-23 15:00:00,33.51,33.51,33.42,33.43,74800.0,24.1126,24.1126,24.0478,24.055,74800.0
2005-11-23 15:05:00,33.42,33.45,33.4,33.45,81400.0,24.0478,24.0694,24.0334,24.0694,81400.0
2005-11-23 15:10:00,33.43,33.44,33.39,33.41,51400.0,24.055,24.0622,24.0262,24.0406,51400.0
2005-11-23 15:15:00,33.4,33.41,33.37,33.4,50400.0,24.0334,24.0406,24.0118,24.0334,50400.0
2005-11-23 15:20:00,33.39,33.4,33.34,33.38,76800.0,24.0262,24.0334,23.9902,24.019,76800.0
2005-11-23 15:25:00,33.38,33.4,33.35,33.38,39800.0,24.019,24.0334,23.9974,24.019,39800.0
2005-11-23 15:30:00,33.38,33.46,33.38,33.41,43800.0,24.019,24.0766,24.019,24.0406,43800.0
2005-11-23 15:35:00,33.41,33.42,33.35,33.35,45600.0,24.0406,24.0478,23.9974,23.9974,45600.0
2005-11-23 15:40:00,33.35,33.41,33.35,33.38,77600.0,23.9974,24.0406,23.9974,24.019,77600.0
2005-11-23 15:45:00,33.38,33.38,33.31,33.32,102200.0,24.019,24.019,23.9686,23.9758,102200.0
2005-11-23 15:50:00,33.32,33.33,33.27,33.3,112200.0,23.9758,23.983,23.9399,23.9615,112200.0
2005-11-23 15:55:00,33.31,33.35,33.29,33.32,71400.0,23.9686,23.9974,23.9543,23.9758,71400.0
2005-11-25 09:30:00,33.52,33.52,33.22,33.34,137800.0,24.1198,24.1198,23.9039,23.9902,137800.0
2005-11-25 09:35:00,33.32,33.35,33.1,33.1,47800.0,23.9758,23.9974,23.8175,23.8175,47800.0
2005-11-25 09:40:00,33.1,33.2,32.96,33.16,137400.0,23.8175,23.8895,23.7168,23.8607,137400.0
2005-11-25 09:45:00,33.16,33.16,33.07,33.12,171600.0,23.8607,23.8607,23.796,23.8319,171600.0
2005-11-25 09:50:00,33.12,33.14,33.02,33.09,78400.0,23.8319,23.8463,23.76,23.8103,78400.0
2005-11-25 09:55:00,33.1,33.13,33.07,33.09,88400.0,23.8175,23.8391,23.796,23.8103,88400.0
2005-11-25 10:00:00,33.07,33.1,33.06,33.1,72200.0,23.796,23.8175,23.7888,23.8175,72200.0
2005-11-25 10:05:00,33.1,33.12,33.07,33.09,36800.0,23.8175,23.8319,23.796,23.8103,36800.0
2005-11-25 10:10:00,33.09,33.11,33.06,33.07,34000.0,23.8103,23.8247,23.7888,23.796,34000.0
2005-11-25 10:15:00,33.07,33.1,33.06,33.08,20000.0,23.796,23.8175,23.7888,23.8031,20000.0
2005-11-25 10:20:00,33.08,33.1,33.06,33.06,39200.0,23.8031,23.8175,23.7888,23.7888,39200.0
2005-11-25 10:25:00,33.06,33.08,33.01,33.08,68000.0,23.7888,23.8031,23.7528,23.8031,68000.0
2005-11-25 10:30:00,33.09,33.12,33.08,33.1,77400.0,23.8103,23.8319,23.8031,23.8175,77400.0
2005-11-25 10:35:00,33.1,33.11,33.07,33.08,102200.0,23.8175,23.8247,23.796,23.8031,102200.0
2005-11-25 10:40:00,33.08,33.09,33.06,33.06,60400.0,23.8031,23.8103,23.7888,23.7888,60400.0
2005-11-25 10:45:00,33.07,33.14,33.06,33.14,19400.0,23.796,23.8463,23.7888,23.8463,19400.0
2005-11-25 10:50:00,33.15,33.17,33.09,33.17,34200.0,23.8535,23.8679,23.8103,23.8679,34200.0
2005-11-25 10:55:00,33.16,33.18,33.13,33.14,23200.0,23.8607,23.8751,23.8391,23.8463,23200.0
2005-11-25 11:00:00,33.14,33.15,33.12,33.12,21200.0,23.8463,23.8535,23.8319,23.8319,21200.0
2005-11-25 11:05:00,33.13,33.17,33.11,33.16,30000.0,23.8391,23.8679,23.8247,23.8607,30000.0
2005-11-25 11:10:00,33.16,33.18,33.15,33.18,30200.0,23.8607,23.8751,23.8535,23.8751,30200.0
2005-11-25 11:15:00,33.17,33.19,33.13,33.16,29000.0,23.8679,23.8823,23.8391,23.8607,29000.0
2005-11-25 11:20:00,33.16,33.18,33.14,33.14,24600.0,23.8607,23.8751,23.8463,23.8463,24600.0
2005-11-25 11:25:00,33.16,33.17,33.16,33.16,14800.0,23.8607,23.8679,23.8607,23.8607,14800.0
2005-11-25 11:30:00,33.16,33.17,33.13,33.17,40000.0,23.8607,23.8679,23.8391,23.8679,40000.0
2005-11-25 11:35:00,33.17,33.19,33.15,33.16,31000.0,23.8679,23.8823,23.8535,23.8607,31000.0
2005-11-25 11:40:00,33.17,33.18,33.16,33.17,37200.0,23.8679,23.8751,23.8607,23.8679,37200.0
2005-11-25 11:45:00,33.18,33.2,33.15,33.19,37200.0,23.8751,23.8895,23.8535,23.8823,37200.0
2005-11-25 11:50:00,33.2,33.23,33.2,33.2,22000.0,23.8895,23.9111,23.8895,23.8895,22000.0
2005-11-25 11:55:00,33.2,33.27,33.2,33.21,20600.0,23.8895,23.9399,23.8895,23.8967,20600.0
2005-11-25 12:00:00,33.23,33.23,33.18,33.2,19600.0,23.9111,23.9111,23.8751,23.8895,19600.0
2005-11-25 12:05:00,33.19,33.2,33.16,33.2,34000.0,23.8823,23.8895,23.8607,23.8895,34000.0
2005-11-25 12:10:00,33.2,33.21,33.15,33.16,31000.0,23.8895,23.8967,23.8535,23.8607,31000.0
2005-11-25 12:15:00,33.17,33.19,33.16,33.19,15800.0,23.8679,23.8823,23.8607,23.8823,15800.0
2005-11-25 12:20:00,33.19,33.25,33.19,33.25,17800.0,23.8823,23.9255,23.8823,23.9255,17800.0
2005-11-25 12:25:00,33.25,33.25,33.22,33.25,30000.0,23.9255,23.9255,23.9039,23.9255,30000.0
2005-11-25 12:30:00,33.25,33.35,33.25,33.35,37000.0,23.9255,23.9974,23.9255,23.9974,37000.0
2005-11-25 12:35:00,33.34,33.38,33.34,33.37,64600.0,23.9902,24.019,23.9902,24.0118,64600.0
2005-11-25 12:40:00,33.37,33.38,33.35,33.36,23000.0,24.0118,24.019,23.9974,24.0046,23000.0
2005-11-25 12:45:00,33.36,33.39,33.35,33.38,46200.0,24.0046,24.0262,23.9974,24.019,46200.0
2005-11-25 12:50:00,33.38,33.38,33.33,33.33,42600.0,24.019,24.019,23.983,23.983,42600.0
2005-11-25 12:55:00,33.33,33.37,33.3,33.37,59600.0,23.983,24.0118,23.9615,24.0118,59600.0
2005-11-25 13:00:00,33.37,33.38,33.37,33.38,29000.0,24.0118,24.019,24.0118,24.019,29000.0
2005-11-25 13:05:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:10:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:15:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:20:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:25:00,33.38,33.38,33.38,33.38,0.0,24.019,24.019,24.019,24.019,0.0
2005-11-25 13:30:00,33.38,33.38,33.38,33.38,400.0,24.019,24.019,24.019,24.019,400.0
2005-11-25 13:35:00,33.4,33.4,33.4,33.4,200.0,24.0334,24.0334,24.0334,24.0334,200.0
2005-11-25 13:40:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 13:45:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 13:50:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 13:55:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:00:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:05:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:10:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:15:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:20:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:25:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:30:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:35:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:40:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:45:00,33.4,33.4,33.4,33.4,0.0,24.0334,24.0334,24.0334,24.0334,0.0
2005-11-25 14:50:00,33.1,33.1,31.66,32.95,4000.0,23.8175,23.8175,22.7814,23.7096,4000.0
2005-11-25 14:55:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:00:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:05:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:10:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:15:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:20:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:25:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:30:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:35:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:40:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:45:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:50:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-25 15:55:00,32.95,32.95,32.95,32.95,0.0,23.7096,23.7096,23.7096,23.7096,0.0
2005-11-28 09:30:00,33.5,33.6,33.5,33.52,182000.0,24.1054,24.1773,24.1054,24.1198,182000.0
2005-11-28 09:35:00,33.5,33.52,33.21,33.24,139800.0,24.1054,24.1198,23.8967,23.9183,139800.0
2005-11-28 09:40:00,33.23,33.35,33.04,33.07,283600.0,23.9111,23.9974,23.7744,23.796,283600.0
2005-11-28 09:45:00,33.08,33.17,33.07,33.17,127400.0,23.8031,23.8679,23.796,23.8679,127400.0
2005-11-28 09:50:00,33.17,33.18,33.12,33.13,218200.0,23.8679,23.8751,23.8319,23.8391,218200.0
2005-11-28 09:55:00,33.14,33.15,33.05,33.06,143000.0,23.8463,23.8535,23.7816,23.7888,143000.0
2005-11-28 10:00:00,33.05,33.05,32.94,32.97,227400.0,23.7816,23.7816,23.7024,23.724,227400.0
2005-11-28 10:05:00,32.97,32.98,32.93,32.95,216400.0,23.724,23.7312,23.6952,23.7096,216400.0
2005-11-28 10:10:00,32.96,32.97,32.93,32.95,77200.0,23.7168,23.724,23.6952,23.7096,77200.0
2005-11-28 10:15:00,32.94,32.98,32.93,32.94,53600.0,23.7024,23.7312,23.6952,23.7024,53600.0
2005-11-28 10:20:00,32.94,32.95,32.9,32.95,90400.0,23.7024,23.7096,23.6736,23.7096,90400.0
2005-11-28 10:25:00,32.94,32.94,32.83,32.84,137400.0,23.7024,23.7024,23.6233,23.6305,137400.0
2005-11-28 10:30:00,32.85,32.9,32.84,32.9,112600.0,23.6376,23.6736,23.6305,23.6736,112600.0
2005-11-28 10:35:00,32.9,32.99,32.9,32.97,77000.0,23.6736,23.7384,23.6736,23.724,77000.0
2005-11-28 10:40:00,32.98,32.98,32.94,32.95,38000.0,23.7312,23.7312,23.7024,23.7096,38000.0
2005-11-28 10:45:00,32.95,33.03,32.95,33.02,55400.0,23.7096,23.7672,23.7096,23.76,55400.0
2005-11-28 10:50:00,33.02,33.02,32.98,33.01,66800.0,23.76,23.76,23.7312,23.7528,66800.0
2005-11-28 10:55:00,33.01,33.05,33.01,33.02,48200.0,23.7528,23.7816,23.7528,23.76,48200.0
2005-11-28 11:00:00,33.02,33.15,33.01,33.13,67600.0,23.76,23.8535,23.7528,23.8391,67600.0
2005-11-28 11:05:00,33.12,33.16,33.11,33.13,53000.0,23.8319,23.8607,23.8247,23.8391,53000.0
2005-11-28 11:10:00,33.13,33.15,33.1,33.15,51000.0,23.8391,23.8535,23.8175,23.8535,51000.0
2005-11-28 11:15:00,33.15,33.18,33.14,33.16,57200.0,23.8535,23.8751,23.8463,23.8607,57200.0
2005-11-28 11:20:00,33.16,33.16,33.11,33.12,49200.0,23.8607,23.8607,23.8247,23.8319,49200.0
2005-11-28 11:25:00,33.12,33.12,33.07,33.07,91200.0,23.8319,23.8319,23.796,23.796,91200.0
2005-11-28 11:30:00,33.07,33.1,33.07,33.09,78600.0,23.796,23.8175,23.796,23.8103,78600.0
2005-11-28 11:35:00,33.09,33.09,33.05,33.05,52000.0,23.8103,23.8103,23.7816,23.7816,52000.0
2005-11-28 11:40:00,33.06,33.07,33.05,33.05,51800.0,23.7888,23.796,23.7816,23.7816,51800.0
2005-11-28 11:45:00,33.05,33.05,33.01,33.02,77000.0,23.7816,23.7816,23.7528,23.76,77000.0
2005-11-28 11:50:00,33.02,33.04,33.01,33.02,49400.0,23.76,23.7744,23.7528,23.76,49400.0
2005-11-28 11:55:00,33.02,33.03,33.0,33.01,74600.0,23.76,23.7672,23.7456,23.7528,74600.0
2005-11-28 12:00:00,33.0,33.02,32.99,32.99,94600.0,23.7456,23.76,23.7384,23.7384,94600.0
2005-11-28 12:05:00,32.99,33.02,32.99,33.02,143400.0,23.7384,23.76,23.7384,23.76,143400.0
2005-11-28 12:10:00,33.01,33.05,33.01,33.05,72200.0,23.7528,23.7816,23.7528,23.7816,72200.0
2005-11-28 12:15:00,33.05,33.07,33.02,33.03,39400.0,23.7816,23.796,23.76,23.7672,39400.0
2005-11-28 12:20:00,33.03,33.04,33.0,33.01,26000.0,23.7672,23.7744,23.7456,23.7528,26000.0
2005-11-28 12:25:00,33.0,33.06,33.0,33.06,44400.0,23.7456,23.7888,23.7456,23.7888,44400.0
2005-11-28 12:30:00,33.04,33.06,32.99,33.0,140400.0,23.7744,23.7888,23.7384,23.7456,140400.0
2005-11-28 12:35:00,33.0,33.0,32.99,32.99,88400.0,23.7456,23.7456,23.7384,23.7384,88400.0
2005-11-28 12:40:00,32.99,33.05,32.99,33.05,24200.0,23.7384,23.7816,23.7384,23.7816,24200.0
2005-11-28 12:45:00,33.04,33.04,32.98,32.99,36200.0,23.7744,23.7744,23.7312,23.7384,36200.0
2005-11-28 12:50:00,32.99,32.99,32.96,32.98,38200.0,23.7384,23.7384,23.7168,23.7312,38200.0
2005-11-28 12:55:00,32.99,33.01,32.97,32.97,35000.0,23.7384,23.7528,23.724,23.724,35000.0
2005-11-28 13:00:00,32.97,33.02,32.97,33.02,51400.0,23.724,23.76,23.724,23.76,51400.0
2005-11-28 13:05:00,33.02,33.02,32.99,32.99,28200.0,23.76,23.76,23.7384,23.7384,28200.0
2005-11-28 13:10:00,32.99,33.02,32.97,33.01,43600.0,23.7384,23.76,23.724,23.7528,43600.0
2005-11-28 13:15:00,33.0,33.03,33.0,33.02,45200.0,23.7456,23.7672,23.7456,23.76,45200.0
2005-11-28 13:20:00,33.02,33.05,33.02,33.04,60600.0,23.76,23.7816,23.76,23.7744,60600.0
2005-11-28 13:25:00,33.03,33.07,33.02,33.06,49200.0,23.7672,23.796,23.76,23.7888,49200.0
2005-11-28 13:30:00,33.06,33.09,33.04,33.08,46000.0,23.7888,23.8103,23.7744,23.8031,46000.0
2005-11-28 13:35:00,33.07,33.1,33.07,33.1,108200.0,23.796,23.8175,23.796,23.8175,108200.0
2005-11-28 13:40:00,33.09,33.13,33.08,33.13,143400.0,23.8103,23.8391,23.8031,23.8391,143400.0
2005-11-28 13:45:00,33.13,33.13,33.1,33.11,66400.0,23.8391,23.8391,23.8175,23.8247,66400.0
2005-11-28 13:50:00,33.11,33.12,33.1,33.11,19200.0,23.8247,23.8319,23.8175,23.8247,19200.0
2005-11-28 13:55:00,33.12,33.17,33.12,33.13,49400.0,23.8319,23.8679,23.8319,23.8391,49400.0
2005-11-28 14:00:00,33.15,33.15,33.1,33.12,39400.0,23.8535,23.8535,23.8175,23.8319,39400.0
2005-11-28 14:05:00,33.12,33.13,33.1,33.12,43400.0,23.8319,23.8391,23.8175,23.8319,43400.0
2005-11-28 14:10:00,33.12,33.17,33.12,33.14,359800.0,23.8319,23.8679,23.8319,23.8463,359800.0
2005-11-28 14:15:00,33.14,33.15,33.11,33.13,109800.0,23.8463,23.8535,23.8247,23.8391,109800.0
2005-11-28 14:20:00,33.11,33.17,33.11,33.14,35600.0,23.8247,23.8679,23.8247,23.8463,35600.0
2005-11-28 14:25:00,33.14,33.2,33.14,33.18,51000.0,23.8463,23.8895,23.8463,23.8751,51000.0
2005-11-28 14:30:00,33.17,33.17,33.13,33.14,59200.0,23.8679,23.8679,23.8391,23.8463,59200.0
2005-11-28 14:35:00,33.14,33.16,33.13,33.15,76400.0,23.8463,23.8607,23.8391,23.8535,76400.0
2005-11-28 14:40:00,33.15,33.2,33.14,33.19,75400.0,23.8535,23.8895,23.8463,23.8823,75400.0
2005-11-28 14:45:00,33.18,33.19,33.15,33.16,73600.0,23.8751,23.8823,23.8535,23.8607,73600.0
2005-11-28 14:50:00,33.18,33.22,33.16,33.2,92200.0,23.8751,23.9039,23.8607,23.8895,92200.0
2005-11-28 14:55:00,33.21,33.25,33.21,33.24,83000.0,23.8967,23.9255,23.8967,23.9183,83000.0
2005-11-28 15:00:00,33.24,33.26,33.22,33.26,72400.0,23.9183,23.9327,23.9039,23.9327,72400.0
2005-11-28 15:05:00,33.25,33.27,33.24,33.26,94000.0,23.9255,23.9399,23.9183,23.9327,94000.0
2005-11-28 15:10:00,33.26,33.27,33.23,33.24,130800.0,23.9327,23.9399,23.9111,23.9183,130800.0
2005-11-28 15:15:00,33.24,33.25,33.23,33.23,65400.0,23.9183,23.9255,23.9111,23.9111,65400.0
2005-11-28 15:20:00,33.23,33.26,33.21,33.23,107600.0,23.9111,23.9327,23.8967,23.9111,107600.0
2005-11-28 15:25:00,33.23,33.26,33.22,33.24,79200.0,23.9111,23.9327,23.9039,23.9183,79200.0
2005-11-28 15:30:00,33.24,33.29,33.23,33.29,337400.0,23.9183,23.9543,23.9111,23.9543,337400.0
2005-11-28 15:35:00,33.29,33.38,33.29,33.38,177600.0,23.9543,24.019,23.9543,24.019,177600.0
2005-11-28 15:40:00,33.38,33.38,33.33,33.33,196800.0,24.019,24.019,23.983,23.983,196800.0
2005-11-28 15:45:00,33.33,33.34,33.29,33.3,182000.0,23.983,23.9902,23.9543,23.9615,182000.0
2005-11-28 15:50:00,33.29,33.3,33.26,33.27,122800.0,23.9543,23.9615,23.9327,23.9399,122800.0
2005-11-28 15:55:00,33.27,33.27,33.24,33.25,207600.0,23.9399,23.9399,23.9183,23.9255,207600.0
2005-11-29 09:30:00,33.48,33.5,33.38,33.38,210000.0,24.091,24.1054,24.019,24.019,210000.0
2005-11-29 09:35:00,33.38,33.39,33.34,33.34,103200.0,24.019,24.0262,23.9902,23.9902,103200.0
2005-11-29 09:40:00,33.34,33.4,33.29,33.38,510600.0,23.9902,24.0334,23.9543,24.019,510600.0
2005-11-29 09:45:00,33.38,33.49,33.38,33.48,97200.0,24.019,24.0982,24.019,24.091,97200.0
2005-11-29 09:50:00,33.48,33.55,33.48,33.49,163800.0,24.091,24.1413,24.091,24.0982,163800.0
2005-11-29 09:55:00,33.49,33.53,33.48,33.48,119200.0,24.0982,24.127,24.091,24.091,119200.0
2005-11-29 10:00:00,33.49,33.73,33.48,33.7,242200.0,24.0982,24.2709,24.091,24.2493,242200.0
2005-11-29 10:05:00,33.72,33.84,33.72,33.79,247800.0,24.2637,24.35,24.2637,24.314,247800.0
2005-11-29 10:10:00,33.77,33.83,33.77,33.8,176600.0,24.2996,24.3428,24.2996,24.3212,176600.0
2005-11-29 10:15:00,33.8,33.85,33.77,33.85,144000.0,24.3212,24.3572,24.2996,24.3572,144000.0
2005-11-29 10:20:00,33.84,33.84,33.77,33.78,124000.0,24.35,24.35,24.2996,24.3068,124000.0
2005-11-29 10:25:00,33.77,33.85,33.76,33.78,243800.0,24.2996,24.3572,24.2925,24.3068,243800.0
2005-11-29 10:30:00,33.79,33.82,33.76,33.76,140200.0,24.314,24.3356,24.2925,24.2925,140200.0
2005-11-29 10:35:00,33.76,33.8,33.74,33.77,188000.0,24.2925,24.3212,24.2781,24.2996,188000.0
2005-11-29 10:40:00,33.77,33.77,33.69,33.75,154400.0,24.2996,24.2996,24.2421,24.2853,154400.0
2005-11-29 10:45:00,33.75,33.77,33.74,33.77,217800.0,24.2853,24.2996,24.2781,24.2996,217800.0
2005-11-29 10:50:00,33.77,33.8,33.75,33.77,113000.0,24.2996,24.3212,24.2853,24.2996,113000.0
2005-11-29 10:55:00,33.79,33.79,33.76,33.77,80200.0,24.314,24.314,24.2925,24.2996,80200.0
2005-11-29 11:00:00,33.77,33.8,33.76,33.8,99000.0,24.2996,24.3212,24.2925,24.3212,99000.0
2005-11-29 11:05:00,33.8,33.81,33.79,33.79,101600.0,24.3212,24.3284,24.314,24.314,101600.0
2005-11-29 11:10:00,33.8,33.81,33.79,33.81,162200.0,24.3212,24.3284,24.314,24.3284,162200.0
2005-11-29 11:15:00,33.81,33.84,33.8,33.8,151000.0,24.3284,24.35,24.3212,24.3212,151000.0
2005-11-29 11:20:00,33.79,33.83,33.76,33.77,122000.0,24.314,24.3428,24.2925,24.2996,122000.0
2005-11-29 11:25:00,33.77,33.78,33.75,33.76,126400.0,24.2996,24.3068,24.2853,24.2925,126400.0
2005-11-29 11:30:00,33.76,33.78,33.74,33.76,98600.0,24.2925,24.3068,24.2781,24.2925,98600.0
2005-11-29 11:35:00,33.75,33.76,33.72,33.74,111400.0,24.2853,24.2925,24.2637,24.2781,111400.0
2005-11-29 11:40:00,33.74,33.76,33.74,33.76,107400.0,24.2781,24.2925,24.2781,24.2925,107400.0
2005-11-29 11:45:00,33.76,33.76,33.74,33.76,107600.0,24.2925,24.2925,24.2781,24.2925,107600.0
2005-11-29 11:50:00,33.75,33.78,33.75,33.75,115800.0,24.2853,24.3068,24.2853,24.2853,115800.0
2005-11-29 11:55:00,33.76,33.76,33.74,33.75,60200.0,24.2925,24.2925,24.2781,24.2853,60200.0
2005-11-29 12:00:00,33.75,33.76,33.74,33.74,145400.0,24.2853,24.2925,24.2781,24.2781,145400.0
2005-11-29 12:05:00,33.74,33.79,33.74,33.76,158800.0,24.2781,24.314,24.2781,24.2925,158800.0
2005-11-29 12:10:00,33.75,33.76,33.71,33.72,46600.0,24.2853,24.2925,24.2565,24.2637,46600.0
2005-11-29 12:15:00,33.73,33.73,33.65,33.65,75000.0,24.2709,24.2709,24.2133,24.2133,75000.0
2005-11-29 12:20:00,33.66,33.69,33.63,33.69,112600.0,24.2205,24.2421,24.1989,24.2421,112600.0
2005-11-29 12:25:00,33.69,33.71,33.69,33.7,106200.0,24.2421,24.2565,24.2421,24.2493,106200.0
2005-11-29 12:30:00,33.7,33.7,33.69,33.69,65200.0,24.2493,24.2493,24.2421,24.2421,65200.0
2005-11-29 12:35:00,33.69,33.72,33.69,33.71,112200.0,24.2421,24.2637,24.2421,24.2565,112200.0
2005-11-29 12:40:00,33.71,33.74,33.71,33.74,73000.0,24.2565,24.2781,24.2565,24.2781,73000.0
2005-11-29 12:45:00,33.74,33.74,33.7,33.7,87800.0,24.2781,24.2781,24.2493,24.2493,87800.0
2005-11-29 12:50:00,33.7,33.71,33.69,33.7,155600.0,24.2493,24.2565,24.2421,24.2493,155600.0
2005-11-29 12:55:00,33.7,33.71,33.67,33.67,62200.0,24.2493,24.2565,24.2277,24.2277,62200.0
2005-11-29 13:00:00,33.67,33.68,33.66,33.66,80400.0,24.2277,24.2349,24.2205,24.2205,80400.0
2005-11-29 13:05:00,33.66,33.71,33.66,33.71,235800.0,24.2205,24.2565,24.2205,24.2565,235800.0
2005-11-29 13:10:00,33.71,33.71,33.66,33.66,73600.0,24.2565,24.2565,24.2205,24.2205,73600.0
2005-11-29 13:15:00,33.67,33.71,33.67,33.71,54000.0,24.2277,24.2565,24.2277,24.2565,54000.0
2005-11-29 13:20:00,33.71,33.74,33.7,33.73,57800.0,24.2565,24.2781,24.2493,24.2709,57800.0
2005-11-29 13:25:00,33.73,33.73,33.71,33.72,80400.0,24.2709,24.2709,24.2565,24.2637,80400.0
2005-11-29 13:30:00,33.73,33.73,33.71,33.71,215600.0,24.2709,24.2709,24.2565,24.2565,215600.0
2005-11-29 13:35:00,33.71,33.71,33.64,33.65,122200.0,24.2565,24.2565,24.2061,24.2133,122200.0
2005-11-29 13:40:00,33.64,33.69,33.63,33.68,97800.0,24.2061,24.2421,24.1989,24.2349,97800.0
2005-11-29 13:45:00,33.68,33.68,33.57,33.6,112600.0,24.2349,24.2349,24.1557,24.1773,112600.0
2005-11-29 13:50:00,33.6,33.65,33.6,33.65,125800.0,24.1773,24.2133,24.1773,24.2133,125800.0
2005-11-29 13:55:00,33.64,33.69,33.64,33.67,107400.0,24.2061,24.2421,24.2061,24.2277,107400.0
2005-11-29 14:00:00,33.67,33.71,33.66,33.69,92400.0,24.2277,24.2565,24.2205,24.2421,92400.0
2005-11-29 14:05:00,33.69,33.69,33.68,33.68,69200.0,24.2421,24.2421,24.2349,24.2349,69200.0
2005-11-29 14:10:00,33.68,33.69,33.68,33.69,89800.0,24.2349,24.2421,24.2349,24.2421,89800.0
2005-11-29 14:15:00,33.69,33.71,33.68,33.7,95600.0,24.2421,24.2565,24.2349,24.2493,95600.0
2005-11-29 14:20:00,33.7,33.7,33.67,33.67,58000.0,24.2493,24.2493,24.2277,24.2277,58000.0
2005-11-29 14:25:00,33.68,33.7,33.68,33.7,76000.0,24.2349,24.2493,24.2349,24.2493,76000.0
2005-11-29 14:30:00,33.71,33.72,33.7,33.7,88800.0,24.2565,24.2637,24.2493,24.2493,88800.0
2005-11-29 14:35:00,33.7,33.76,33.7,33.76,122800.0,24.2493,24.2925,24.2493,24.2925,122800.0
2005-11-29 14:40:00,33.76,33.77,33.74,33.77,130600.0,24.2925,24.2996,24.2781,24.2996,130600.0
2005-11-29 14:45:00,33.77,33.81,33.76,33.78,214800.0,24.2996,24.3284,24.2925,24.3068,214800.0
2005-11-29 14:50:00,33.77,33.8,33.77,33.8,95000.0,24.2996,24.3212,24.2996,24.3212,95000.0
2005-11-29 14:55:00,33.8,33.8,33.77,33.77,66400.0,24.3212,24.3212,24.2996,24.2996,66400.0
2005-11-29 15:00:00,33.77,33.79,33.77,33.79,245600.0,24.2996,24.314,24.2996,24.314,245600.0
2005-11-29 15:05:00,33.79,33.79,33.74,33.75,125600.0,24.314,24.314,24.2781,24.2853,125600.0
2005-11-29 15:10:00,33.75,33.79,33.75,33.79,291000.0,24.2853,24.314,24.2853,24.314,291000.0
2005-11-29 15:15:00,33.79,33.85,33.79,33.85,152800.0,24.314,24.3572,24.314,24.3572,152800.0
2005-11-29 15:20:00,33.85,33.88,33.83,33.87,192200.0,24.3572,24.3788,24.3428,24.3716,192200.0
2005-11-29 15:25:00,33.85,33.87,33.84,33.85,120000.0,24.3572,24.3716,24.35,24.3572,120000.0
2005-11-29 15:30:00,33.85,33.85,33.77,33.8,134400.0,24.3572,24.3572,24.2996,24.3212,134400.0
2005-11-29 15:35:00,33.8,33.88,33.8,33.88,309800.0,24.3212,24.3788,24.3212,24.3788,309800.0
2005-11-29 15:40:00,33.88,33.91,33.86,33.91,346800.0,24.3788,24.4004,24.3644,24.4004,346800.0
2005-11-29 15:45:00,33.9,33.93,33.85,33.88,227600.0,24.3932,24.4148,24.3572,24.3788,227600.0
2005-11-29 15:50:00,33.88,33.9,33.88,33.9,184800.0,24.3788,24.3932,24.3788,24.3932,184800.0
2005-11-29 15:55:00,33.9,33.9,33.87,33.88,222400.0,24.3932,24.3932,24.3716,24.3788,222400.0
2005-11-30 09:30:00,33.88,33.94,33.88,33.94,131200.0,24.3788,24.422,24.3788,24.422,131200.0
2005-11-30 09:35:00,33.93,33.93,33.8,33.86,161000.0,24.4148,24.4148,24.3212,24.3644,161000.0
2005-11-30 09:40:00,33.86,33.88,33.83,33.87,59600.0,24.3644,24.3788,24.3428,24.3716,59600.0
2005-11-30 09:45:00,33.86,33.9,33.82,33.82,75200.0,24.3644,24.3932,24.3356,24.3356,75200.0
2005-11-30 09:50:00,33.82,33.82,33.72,33.72,90400.0,24.3356,24.3356,24.2637,24.2637,90400.0
2005-11-30 09:55:00,33.72,33.74,33.65,33.65,140400.0,24.2637,24.2781,24.2133,24.2133,140400.0
2005-11-30 10:00:00,33.65,33.7,33.56,33.6,192400.0,24.2133,24.2493,24.1485,24.1773,192400.0
2005-11-30 10:05:00,33.6,33.78,33.57,33.77,289200.0,24.1773,24.3068,24.1557,24.2996,289200.0
2005-11-30 10:10:00,33.75,33.76,33.69,33.72,284800.0,24.2853,24.2925,24.2421,24.2637,284800.0
2005-11-30 10:15:00,33.72,33.73,33.69,33.73,81000.0,24.2637,24.2709,24.2421,24.2709,81000.0
2005-11-30 10:20:00,33.73,33.82,33.73,33.82,128800.0,24.2709,24.3356,24.2709,24.3356,128800.0
2005-11-30 10:25:00,33.82,33.84,33.77,33.79,134600.0,24.3356,24.35,24.2996,24.314,134600.0
2005-11-30 10:30:00,33.8,33.82,33.77,33.77,123600.0,24.3212,24.3356,24.2996,24.2996,123600.0
2005-11-30 10:35:00,33.77,33.83,33.77,33.8,135000.0,24.2996,24.3428,24.2996,24.3212,135000.0
2005-11-30 10:40:00,33.81,33.83,33.63,33.79,91200.0,24.3284,24.3428,24.1989,24.314,91200.0
2005-11-30 10:45:00,33.79,33.8,33.69,33.69,85000.0,24.314,24.3212,24.2421,24.2421,85000.0
2005-11-30 10:50:00,33.69,33.7,33.63,33.67,182000.0,24.2421,24.2493,24.1989,24.2277,182000.0
2005-11-30 10:55:00,33.69,33.72,33.65,33.72,128200.0,24.2421,24.2637,24.2133,24.2637,128200.0
2005-11-30 11:00:00,33.72,33.73,33.7,33.71,46800.0,24.2637,24.2709,24.2493,24.2565,46800.0
2005-11-30 11:05:00,33.71,33.75,33.7,33.73,81600.0,24.2565,24.2853,24.2493,24.2709,81600.0
2005-11-30 11:10:00,33.73,33.76,33.71,33.72,39600.0,24.2709,24.2925,24.2565,24.2637,39600.0
2005-11-30 11:15:00,33.72,33.77,33.72,33.77,99200.0,24.2637,24.2996,24.2637,24.2996,99200.0
2005-11-30 11:20:00,33.76,33.77,33.7,33.77,216800.0,24.2925,24.2996,24.2493,24.2996,216800.0
2005-11-30 11:25:00,33.77,33.81,33.76,33.79,38000.0,24.2996,24.3284,24.2925,24.314,38000.0
2005-11-30 11:30:00,33.79,33.8,33.76,33.77,51000.0,24.314,24.3212,24.2925,24.2996,51000.0
2005-11-30 11:35:00,33.77,33.79,33.74,33.79,90800.0,24.2996,24.314,24.2781,24.314,90800.0
2005-11-30 11:40:00,33.79,33.8,33.76,33.76,82000.0,24.314,24.3212,24.2925,24.2925,82000.0
2005-11-30 11:45:00,33.75,33.77,33.74,33.76,46400.0,24.2853,24.2996,24.2781,24.2925,46400.0
2005-11-30 11:50:00,33.77,33.77,33.74,33.76,54400.0,24.2996,24.2996,24.2781,24.2925,54400.0
2005-11-30 11:55:00,33.76,33.77,33.74,33.77,245800.0,24.2925,24.2996,24.2781,24.2996,245800.0
2005-11-30 12:00:00,33.77,33.78,33.75,33.78,116600.0,24.2996,24.3068,24.2853,24.3068,116600.0
2005-11-30 12:05:00,33.78,33.79,33.75,33.75,37800.0,24.3068,24.314,24.2853,24.2853,37800.0
2005-11-30 12:10:00,33.76,33.79,33.76,33.77,68600.0,24.2925,24.314,24.2925,24.2996,68600.0
2005-11-30 12:15:00,33.77,33.77,33.72,33.72,44000.0,24.2996,24.2996,24.2637,24.2637,44000.0
2005-11-30 12:20:00,33.72,33.74,33.71,33.74,124400.0,24.2637,24.2781,24.2565,24.2781,124400.0
2005-11-30 12:25:00,33.74,33.75,33.72,33.74,104200.0,24.2781,24.2853,24.2637,24.2781,104200.0
2005-11-30 12:30:00,33.74,33.77,33.74,33.77,59000.0,24.2781,24.2996,24.2781,24.2996,59000.0
2005-11-30 12:35:00,33.78,33.8,33.76,33.8,55200.0,24.3068,24.3212,24.2925,24.3212,55200.0
2005-11-30 12:40:00,33.8,33.81,33.77,33.77,32000.0,24.3212,24.3284,24.2996,24.2996,32000.0
2005-11-30 12:45:00,33.77,33.83,33.76,33.83,56400.0,24.2996,24.3428,24.2925,24.3428,56400.0
2005-11-30 12:50:00,33.82,33.85,33.8,33.82,70800.0,24.3356,24.3572,24.3212,24.3356,70800.0
2005-11-30 12:55:00,33.82,33.84,33.82,33.84,35400.0,24.3356,24.35,24.3356,24.35,35400.0
2005-11-30 13:00:00,33.82,33.82,33.81,33.81,34800.0,24.3356,24.3356,24.3284,24.3284,34800.0
2005-11-30 13:05:00,33.81,33.82,33.8,33.8,80400.0,24.3284,24.3356,24.3212,24.3212,80400.0
2005-11-30 13:10:00,33.8,33.83,33.79,33.81,57400.0,24.3212,24.3428,24.314,24.3284,57400.0
2005-11-30 13:15:00,33.81,33.83,33.8,33.8,72600.0,24.3284,24.3428,24.3212,24.3212,72600.0
2005-11-30 13:20:00,33.8,33.85,33.8,33.85,47800.0,24.3212,24.3572,24.3212,24.3572,47800.0
2005-11-30 13:25:00,33.85,33.85,33.82,33.84,49000.0,24.3572,24.3572,24.3356,24.35,49000.0
2005-11-30 13:30:00,33.84,33.84,33.79,33.81,34200.0,24.35,24.35,24.314,24.3284,34200.0
2005-11-30 13:35:00,33.8,33.84,33.8,33.83,53000.0,24.3212,24.35,24.3212,24.3428,53000.0
2005-11-30 13:40:00,33.83,33.83,33.78,33.8,52000.0,24.3428,24.3428,24.3068,24.3212,52000.0
2005-11-30 13:45:00,33.79,33.82,33.79,33.81,42800.0,24.314,24.3356,24.314,24.3284,42800.0
2005-11-30 13:50:00,33.8,33.82,33.8,33.8,35600.0,24.3212,24.3356,24.3212,24.3212,35600.0
2005-11-30 13:55:00,33.8,33.81,33.76,33.76,74000.0,24.3212,24.3284,24.2925,24.2925,74000.0
2005-11-30 14:00:00,33.77,33.83,33.76,33.81,154200.0,24.2996,24.3428,24.2925,24.3284,154200.0
2005-11-30 14:05:00,33.81,33.85,33.77,33.84,75600.0,24.3284,24.3572,24.2996,24.35,75600.0
2005-11-30 14:10:00,33.84,33.88,33.82,33.82,36200.0,24.35,24.3788,24.3356,24.3356,36200.0
2005-11-30 14:15:00,33.83,33.85,33.81,33.85,64400.0,24.3428,24.3572,24.3284,24.3572,64400.0
2005-11-30 14:20:00,33.85,33.86,33.82,33.85,52000.0,24.3572,24.3644,24.3356,24.3572,52000.0
2005-11-30 14:25:00,33.85,33.87,33.85,33.85,74400.0,24.3572,24.3716,24.3572,24.3572,74400.0
2005-11-30 14:30:00,33.85,33.85,33.83,33.83,47000.0,24.3572,24.3572,24.3428,24.3428,47000.0
2005-11-30 14:35:00,33.83,33.85,33.83,33.83,103600.0,24.3428,24.3572,24.3428,24.3428,103600.0
2005-11-30 14:40:00,33.83,33.85,33.82,33.82,39600.0,24.3428,24.3572,24.3356,24.3356,39600.0
2005-11-30 14:45:00,33.82,33.85,33.81,33.83,105200.0,24.3356,24.3572,24.3284,24.3428,105200.0
2005-11-30 14:50:00,33.83,33.85,33.8,33.83,46600.0,24.3428,24.3572,24.3212,24.3428,46600.0
2005-11-30 14:55:00,33.83,33.84,33.83,33.84,78800.0,24.3428,24.35,24.3428,24.35,78800.0
2005-11-30 15:00:00,33.83,33.9,33.83,33.84,193000.0,24.3428,24.3932,24.3428,24.35,193000.0
2005-11-30 15:05:00,33.84,33.85,33.82,33.85,117200.0,24.35,24.3572,24.3356,24.3572,117200.0
2005-11-30 15:10:00,33.85,33.85,33.82,33.85,88000.0,24.3572,24.3572,24.3356,24.3572,88000.0
2005-11-30 15:15:00,33.85,33.88,33.83,33.87,179000.0,24.3572,24.3788,24.3428,24.3716,179000.0
2005-11-30 15:20:00,33.88,33.88,33.85,33.85,187000.0,24.3788,24.3788,24.3572,24.3572,187000.0
2005-11-30 15:25:00,33.85,33.87,33.83,33.87,101400.0,24.3572,24.3716,24.3428,24.3716,101400.0
2005-11-30 15:30:00,33.85,33.85,33.81,33.84,180800.0,24.3572,24.3572,24.3284,24.35,180800.0
2005-11-30 15:35:00,33.84,33.85,33.83,33.85,209600.0,24.35,24.3572,24.3428,24.3572,209600.0
2005-11-30 15:40:00,33.85,33.85,33.77,33.8,261400.0,24.3572,24.3572,24.2996,24.3212,261400.0
2005-11-30 15:45:00,33.8,33.84,33.77,33.77,179200.0,24.3212,24.35,24.2996,24.2996,179200.0
2005-11-30 15:50:00,33.77,33.77,33.66,33.77,147400.0,24.2996,24.2996,24.2205,24.2996,147400.0
2005-11-30 15:55:00,33.77,33.77,33.68,33.74,214600.0,24.2996,24.2996,24.2349,24.2781,214600.0
2005-12-01 09:30:00,33.93,33.93,33.83,33.84,143800.0,24.4148,24.4148,24.3428,24.35,143800.0
2005-12-01 09:35:00,33.83,33.9,33.81,33.84,224200.0,24.3428,24.3932,24.3284,24.35,224200.0
2005-12-01 09:40:00,33.85,33.9,33.82,33.88,100000.0,24.3572,24.3932,24.3356,24.3788,100000.0
2005-12-01 09:45:00,33.88,33.88,33.73,33.76,121800.0,24.3788,24.3788,24.2709,24.2925,121800.0
2005-12-01 09:50:00,33.75,33.82,33.75,33.75,94600.0,24.2853,24.3356,24.2853,24.2853,94600.0
2005-12-01 09:55:00,33.75,33.88,33.73,33.81,211800.0,24.2853,24.3788,24.2709,24.3284,211800.0
2005-12-01 10:00:00,33.81,33.86,33.79,33.82,320400.0,24.3284,24.3644,24.314,24.3356,320400.0
2005-12-01 10:05:00,33.82,33.85,33.71,33.73,172000.0,24.3356,24.3572,24.2565,24.2709,172000.0
2005-12-01 10:10:00,33.71,33.74,33.66,33.67,272400.0,24.2565,24.2781,24.2205,24.2277,272400.0
2005-12-01 10:15:00,33.66,33.67,33.58,33.61,258800.0,24.2205,24.2277,24.1629,24.1845,258800.0
2005-12-01 10:20:00,33.62,33.66,33.62,33.65,244800.0,24.1917,24.2205,24.1917,24.2133,244800.0
2005-12-01 10:25:00,33.66,33.68,33.64,33.65,278200.0,24.2205,24.2349,24.2061,24.2133,278200.0
2005-12-01 10:30:00,33.66,33.7,33.6,33.6,94800.0,24.2205,24.2493,24.1773,24.1773,94800.0
2005-12-01 10:35:00,33.59,33.59,33.55,33.55,150800.0,24.1701,24.1701,24.1413,24.1413,150800.0
2005-12-01 10:40:00,33.56,33.56,33.45,33.49,185800.0,24.1485,24.1485,24.0694,24.0982,185800.0
2005-12-01 10:45:00,33.49,33.52,33.49,33.5,235200.0,24.0982,24.1198,24.0982,24.1054,235200.0
2005-12-01 10:50:00,33.5,33.56,33.48,33.55,74800.0,24.1054,24.1485,24.091,24.1413,74800.0
2005-12-01 10:55:00,33.55,33.55,33.52,33.52,60400.0,24.1413,24.1413,24.1198,24.1198,60400.0
2005-12-01 11:00:00,33.52,33.57,33.5,33.55,248200.0,24.1198,24.1557,24.1054,24.1413,248200.0
2005-12-01 11:05:00,33.55,33.57,33.52,33.57,106200.0,24.1413,24.1557,24.1198,24.1557,106200.0
2005-12-01 11:10:00,33.56,33.57,33.55,33.56,48800.0,24.1485,24.1557,24.1413,24.1485,48800.0
2005-12-01 11:15:00,33.56,33.57,33.55,33.57,42800.0,24.1485,24.1557,24.1413,24.1557,42800.0
2005-12-01 11:20:00,33.56,33.57,33.55,33.57,106800.0,24.1485,24.1557,24.1413,24.1557,106800.0
2005-12-01 11:25:00,33.57,33.61,33.57,33.6,54800.0,24.1557,24.1845,24.1557,24.1773,54800.0
2005-12-01 11:30:00,33.6,33.62,33.59,33.59,125600.0,24.1773,24.1917,24.1701,24.1701,125600.0
2005-12-01 11:35:00,33.59,33.59,33.56,33.56,69400.0,24.1701,24.1701,24.1485,24.1485,69400.0
2005-12-01 11:40:00,33.58,33.6,33.56,33.58,63800.0,24.1629,24.1773,24.1485,24.1629,63800.0
2005-12-01 11:45:00,33.58,33.62,33.56,33.62,40000.0,24.1629,24.1917,24.1485,24.1917,40000.0
2005-12-01 11:50:00,33.62,33.62,33.59,33.61,30800.0,24.1917,24.1917,24.1701,24.1845,30800.0
2005-12-01 11:55:00,33.61,33.62,33.59,33.59,34600.0,24.1845,24.1917,24.1701,24.1701,34600.0
2005-12-01 12:00:00,33.6,33.6,33.58,33.58,72200.0,24.1773,24.1773,24.1629,24.1629,72200.0
2005-12-01 12:05:00,33.59,33.59,33.58,33.59,44000.0,24.1701,24.1701,24.1629,24.1701,44000.0
2005-12-01 12:10:00,33.59,33.6,33.58,33.6,40600.0,24.1701,24.1773,24.1629,24.1773,40600.0
2005-12-01 12:15:00,33.6,33.6,33.59,33.59,18000.0,24.1773,24.1773,24.1701,24.1701,18000.0
2005-12-01 12:20:00,33.59,33.62,33.59,33.59,43000.0,24.1701,24.1917,24.1701,24.1701,43000.0
2005-12-01 12:25:00,33.6,33.62,33.6,33.62,24400.0,24.1773,24.1917,24.1773,24.1917,24400.0
2005-12-01 12:30:00,33.62,33.65,33.62,33.65,21200.0,24.1917,24.2133,24.1917,24.2133,21200.0
2005-12-01 12:35:00,33.65,33.68,33.65,33.68,38600.0,24.2133,24.2349,24.2133,24.2349,38600.0
2005-12-01 12:40:00,33.68,33.72,33.68,33.71,49000.0,24.2349,24.2637,24.2349,24.2565,49000.0
2005-12-01 12:45:00,33.72,33.78,33.72,33.75,62400.0,24.2637,24.3068,24.2637,24.2853,62400.0
2005-12-01 12:50:00,33.75,33.84,33.74,33.83,74600.0,24.2853,24.35,24.2781,24.3428,74600.0
2005-12-01 12:55:00,33.83,33.83,33.8,33.83,24400.0,24.3428,24.3428,24.3212,24.3428,24400.0
2005-12-01 13:00:00,33.83,33.84,33.81,33.84,46000.0,24.3428,24.35,24.3284,24.35,46000.0
2005-12-01 13:05:00,33.84,33.84,33.8,33.8,31200.0,24.35,24.35,24.3212,24.3212,31200.0
2005-12-01 13:10:00,33.81,33.85,33.81,33.83,26200.0,24.3284,24.3572,24.3284,24.3428,26200.0
2005-12-01 13:15:00,33.83,33.83,33.77,33.77,11600.0,24.3428,24.3428,24.2996,24.2996,11600.0
2005-12-01 13:20:00,33.77,33.79,33.75,33.79,30800.0,24.2996,24.314,24.2853,24.314,30800.0
2005-12-01 13:25:00,33.79,33.88,33.79,33.87,31600.0,24.314,24.3788,24.314,24.3716,31600.0
2005-12-01 13:30:00,33.88,33.88,33.86,33.88,49800.0,24.3788,24.3788,24.3644,24.3788,49800.0
2005-12-01 13:35:00,33.88,33.94,33.88,33.92,79000.0,24.3788,24.422,24.3788,24.4076,79000.0
2005-12-01 13:40:00,33.92,33.92,33.88,33.9,23200.0,24.4076,24.4076,24.3788,24.3932,23200.0
2005-12-01 13:45:00,33.9,33.91,33.88,33.88,29200.0,24.3932,24.4004,24.3788,24.3788,29200.0
2005-12-01 13:50:00,33.9,33.94,33.89,33.91,27600.0,24.3932,24.422,24.386,24.4004,27600.0
2005-12-01 13:55:00,33.9,33.92,33.88,33.92,32400.0,24.3932,24.4076,24.3788,24.4076,32400.0
2005-12-01 14:00:00,33.93,33.93,33.88,33.91,32600.0,24.4148,24.4148,24.3788,24.4004,32600.0
2005-12-01 14:05:00,33.91,33.93,33.91,33.92,34800.0,24.4004,24.4148,24.4004,24.4076,34800.0
2005-12-01 14:10:00,33.92,33.92,33.88,33.9,22000.0,24.4076,24.4076,24.3788,24.3932,22000.0
2005-12-01 14:15:00,33.9,33.9,33.87,33.87,48000.0,24.3932,24.3932,24.3716,24.3716,48000.0
2005-12-01 14:20:00,33.87,33.88,33.86,33.88,43000.0,24.3716,24.3788,24.3644,24.3788,43000.0
2005-12-01 14:25:00,33.88,33.93,33.88,33.91,68400.0,24.3788,24.4148,24.3788,24.4004,68400.0
2005-12-01 14:30:00,33.91,33.92,33.9,33.92,51800.0,24.4004,24.4076,24.3932,24.4076,51800.0
2005-12-01 14:35:00,33.91,33.92,33.88,33.88,32000.0,24.4004,24.4076,24.3788,24.3788,32000.0
2005-12-01 14:40:00,33.87,33.93,33.87,33.93,44000.0,24.3716,24.4148,24.3716,24.4148,44000.0
2005-12-01 14:45:00,33.93,33.95,33.93,33.93,52600.0,24.4148,24.4292,24.4148,24.4148,52600.0
2005-12-01 14:50:00,33.93,33.96,33.93,33.96,44400.0,24.4148,24.4364,24.4148,24.4364,44400.0
2005-12-01 14:55:00,33.95,33.95,33.92,33.92,60800.0,24.4292,24.4292,24.4076,24.4076,60800.0
2005-12-01 15:00:00,33.92,33.95,33.91,33.93,57600.0,24.4076,24.4292,24.4004,24.4148,57600.0
2005-12-01 15:05:00,33.93,33.94,33.9,33.91,61800.0,24.4148,24.422,24.3932,24.4004,61800.0
2005-12-01 15:10:00,33.91,33.93,33.91,33.92,45000.0,24.4004,24.4148,24.4004,24.4076,45000.0
2005-12-01 15:15:00,33.93,33.93,33.91,33.92,51800.0,24.4148,24.4148,24.4004,24.4076,51800.0
2005-12-01 15:20:00,33.92,33.92,33.88,33.88,35000.0,24.4076,24.4076,24.3788,24.3788,35000.0
2005-12-01 15:25:00,33.88,33.92,33.87,33.87,36600.0,24.3788,24.4076,24.3716,24.3716,36600.0
2005-12-01 15:30:00,33.87,33.91,33.87,33.91,53600.0,24.3716,24.4004,24.3716,24.4004,53600.0
2005-12-01 15:35:00,33.91,33.92,33.9,33.91,56400.0,24.4004,24.4076,24.3932,24.4004,56400.0
2005-12-01 15:40:00,33.91,33.91,33.87,33.88,70400.0,24.4004,24.4004,24.3716,24.3788,70400.0
2005-12-01 15:45:00,33.88,33.88,33.87,33.88,68000.0,24.3788,24.3788,24.3716,24.3788,68000.0
2005-12-01 15:50:00,33.88,33.91,33.88,33.9,113000.0,24.3788,24.4004,24.3788,24.3932,113000.0
2005-12-01 15:55:00,33.9,33.94,33.9,33.91,264000.0,24.3932,24.422,24.3932,24.4004,264000.0
2005-12-02 09:30:00,33.77,33.85,33.77,33.85,171200.0,24.2996,24.3572,24.2996,24.3572,171200.0
2005-12-02 09:35:00,33.85,33.9,33.83,33.9,42200.0,24.3572,24.3932,24.3428,24.3932,42200.0
2005-12-02 09:40:00,33.89,33.89,33.84,33.85,99600.0,24.386,24.386,24.35,24.3572,99600.0
2005-12-02 09:45:00,33.85,33.95,33.85,33.94,100200.0,24.3572,24.4292,24.3572,24.422,100200.0
2005-12-02 09:50:00,33.94,33.98,33.92,33.96,138200.0,24.422,24.4508,24.4076,24.4364,138200.0
2005-12-02 09:55:00,33.94,33.98,33.93,33.94,68000.0,24.422,24.4508,24.4148,24.422,68000.0
2005-12-02 10:00:00,33.94,33.97,33.91,33.91,83800.0,24.422,24.4436,24.4004,24.4004,83800.0
2005-12-02 10:05:00,33.91,33.96,33.91,33.92,114600.0,24.4004,24.4364,24.4004,24.4076,114600.0
2005-12-02 10:10:00,33.93,33.95,33.89,33.9,94200.0,24.4148,24.4292,24.386,24.3932,94200.0
2005-12-02 10:15:00,33.9,33.93,33.85,33.85,66200.0,24.3932,24.4148,24.3572,24.3572,66200.0
2005-12-02 10:20:00,33.85,33.95,33.85,33.95,78400.0,24.3572,24.4292,24.3572,24.4292,78400.0
2005-12-02 10:25:00,33.95,33.97,33.94,33.97,80200.0,24.4292,24.4436,24.422,24.4436,80200.0
2005-12-02 10:30:00,33.97,33.97,33.95,33.96,46000.0,24.4436,24.4436,24.4292,24.4364,46000.0
2005-12-02 10:35:00,33.96,33.96,33.92,33.94,35400.0,24.4364,24.4364,24.4076,24.422,35400.0
2005-12-02 10:40:00,33.93,33.96,33.92,33.95,25400.0,24.4148,24.4364,24.4076,24.4292,25400.0
2005-12-02 10:45:00,33.95,33.97,33.92,33.93,87600.0,24.4292,24.4436,24.4076,24.4148,87600.0
2005-12-02 10:50:00,33.93,33.94,33.91,33.94,125600.0,24.4148,24.422,24.4004,24.422,125600.0
2005-12-02 10:55:00,33.94,33.95,33.9,33.91,126400.0,24.422,24.4292,24.3932,24.4004,126400.0
2005-12-02 11:00:00,33.9,33.94,33.9,33.92,69600.0,24.3932,24.422,24.3932,24.4076,69600.0
2005-12-02 11:05:00,33.92,33.93,33.9,33.93,40400.0,24.4076,24.4148,24.3932,24.4148,40400.0
2005-12-02 11:10:00,33.92,33.95,33.91,33.95,87600.0,24.4076,24.4292,24.4004,24.4292,87600.0
2005-12-02 11:15:00,33.94,33.98,33.91,33.96,116200.0,24.422,24.4508,24.4004,24.4364,116200.0
2005-12-02 11:20:00,33.96,33.96,33.92,33.96,30000.0,24.4364,24.4364,24.4076,24.4364,30000.0
2005-12-02 11:25:00,33.96,33.97,33.95,33.95,23400.0,24.4364,24.4436,24.4292,24.4292,23400.0
2005-12-02 11:30:00,33.95,33.95,33.9,33.9,78200.0,24.4292,24.4292,24.3932,24.3932,78200.0
2005-12-02 11:35:00,33.9,33.91,33.89,33.89,18400.0,24.3932,24.4004,24.386,24.386,18400.0
2005-12-02 11:40:00,33.89,33.91,33.88,33.89,21400.0,24.386,24.4004,24.3788,24.386,21400.0
2005-12-02 11:45:00,33.89,33.95,33.88,33.93,40800.0,24.386,24.4292,24.3788,24.4148,40800.0
2005-12-02 11:50:00,33.92,33.92,33.88,33.9,56600.0,24.4076,24.4076,24.3788,24.3932,56600.0
2005-12-02 11:55:00,33.89,33.9,33.86,33.88,57400.0,24.386,24.3932,24.3644,24.3788,57400.0
2005-12-02 12:00:00,33.88,33.91,33.88,33.9,69400.0,24.3788,24.4004,24.3788,24.3932,69400.0
2005-12-02 12:05:00,33.9,33.9,33.88,33.88,14600.0,24.3932,24.3932,24.3788,24.3788,14600.0
2005-12-02 12:10:00,33.88,33.88,33.85,33.87,35600.0,24.3788,24.3788,24.3572,24.3716,35600.0
2005-12-02 12:15:00,33.86,33.86,33.82,33.83,37800.0,24.3644,24.3644,24.3356,24.3428,37800.0
2005-12-02 12:20:00,33.82,33.89,33.81,33.88,53800.0,24.3356,24.386,24.3284,24.3788,53800.0
2005-12-02 12:25:00,33.87,33.87,33.82,33.84,35000.0,24.3716,24.3716,24.3356,24.35,35000.0
2005-12-02 12:30:00,33.83,33.85,33.83,33.84,27200.0,24.3428,24.3572,24.3428,24.35,27200.0
2005-12-02 12:35:00,33.83,33.86,33.83,33.86,16600.0,24.3428,24.3644,24.3428,24.3644,16600.0
2005-12-02 12:40:00,33.86,33.87,33.81,33.81,45400.0,24.3644,24.3716,24.3284,24.3284,45400.0
2005-12-02 12:45:00,33.81,33.81,33.78,33.79,26800.0,24.3284,24.3284,24.3068,24.314,26800.0
2005-12-02 12:50:00,33.79,33.79,33.76,33.76,27600.0,24.314,24.314,24.2925,24.2925,27600.0
2005-12-02 12:55:00,33.76,33.81,33.76,33.81,149200.0,24.2925,24.3284,24.2925,24.3284,149200.0
2005-12-02 13:00:00,33.81,33.81,33.79,33.79,72400.0,24.3284,24.3284,24.314,24.314,72400.0
2005-12-02 13:05:00,33.79,33.79,33.78,33.78,10800.0,24.314,24.314,24.3068,24.3068,10800.0
2005-12-02 13:10:00,33.78,33.78,33.77,33.77,26000.0,24.3068,24.3068,24.2996,24.2996,26000.0
2005-12-02 13:15:00,33.77,33.8,33.76,33.79,19600.0,24.2996,24.3212,24.2925,24.314,19600.0
2005-12-02 13:20:00,33.79,33.82,33.78,33.82,100200.0,24.314,24.3356,24.3068,24.3356,100200.0
2005-12-02 13:25:00,33.82,33.87,33.82,33.87,38800.0,24.3356,24.3716,24.3356,24.3716,38800.0
2005-12-02 13:30:00,33.85,33.87,33.85,33.86,31400.0,24.3572,24.3716,24.3572,24.3644,31400.0
2005-12-02 13:35:00,33.85,33.87,33.85,33.87,25000.0,24.3572,24.3716,24.3572,24.3716,25000.0
2005-12-02 13:40:00,33.86,33.88,33.85,33.87,44400.0,24.3644,24.3788,24.3572,24.3716,44400.0
2005-12-02 13:45:00,33.88,33.88,33.85,33.86,38200.0,24.3788,24.3788,24.3572,24.3644,38200.0
2005-12-02 13:50:00,33.85,33.86,33.84,33.84,14000.0,24.3572,24.3644,24.35,24.35,14000.0
2005-12-02 13:55:00,33.84,33.88,33.84,33.88,27000.0,24.35,24.3788,24.35,24.3788,27000.0
2005-12-02 14:00:00,33.88,33.92,33.87,33.9,104600.0,24.3788,24.4076,24.3716,24.3932,104600.0
2005-12-02 14:05:00,33.9,33.9,33.88,33.9,55600.0,24.3932,24.3932,24.3788,24.3932,55600.0
2005-12-02 14:10:00,33.88,33.88,33.8,33.85,63600.0,24.3788,24.3788,24.3212,24.3572,63600.0
2005-12-02 14:15:00,33.85,33.86,33.83,33.85,44200.0,24.3572,24.3644,24.3428,24.3572,44200.0
2005-12-02 14:20:00,33.85,33.86,33.82,33.82,17200.0,24.3572,24.3644,24.3356,24.3356,17200.0
2005-12-02 14:25:00,33.82,33.88,33.81,33.87,41800.0,24.3356,24.3788,24.3284,24.3716,41800.0
2005-12-02 14:30:00,33.86,33.88,33.85,33.85,42600.0,24.3644,24.3788,24.3572,24.3572,42600.0
2005-12-02 14:35:00,33.87,33.88,33.85,33.87,46400.0,24.3716,24.3788,24.3572,24.3716,46400.0
2005-12-02 14:40:00,33.87,33.87,33.85,33.85,42600.0,24.3716,24.3716,24.3572,24.3572,42600.0
2005-12-02 14:45:00,33.86,33.87,33.83,33.85,47000.0,24.3644,24.3716,24.3428,24.3572,47000.0
2005-12-02 14:50:00,33.85,33.85,33.84,33.85,66200.0,24.3572,24.3572,24.35,24.3572,66200.0
2005-12-02 14:55:00,33.85,33.85,33.83,33.84,44400.0,24.3572,24.3572,24.3428,24.35,44400.0
2005-12-02 15:00:00,33.84,33.85,33.83,33.85,35800.0,24.35,24.3572,24.3428,24.3572,35800.0
2005-12-02 15:05:00,33.85,33.85,33.84,33.85,47000.0,24.3572,24.3572,24.35,24.3572,47000.0
2005-12-02 15:10:00,33.85,33.87,33.85,33.86,60600.0,24.3572,24.3716,24.3572,24.3644,60600.0
2005-12-02 15:15:00,33.85,33.88,33.84,33.85,26400.0,24.3572,24.3788,24.35,24.3572,26400.0
2005-12-02 15:20:00,33.86,33.88,33.85,33.87,29800.0,24.3644,24.3788,24.3572,24.3716,29800.0
2005-12-02 15:25:00,33.87,33.88,33.86,33.88,70000.0,24.3716,24.3788,24.3644,24.3788,70000.0
2005-12-02 15:30:00,33.88,33.92,33.88,33.9,28000.0,24.3788,24.4076,24.3788,24.3932,28000.0
2005-12-02 15:35:00,33.9,33.91,33.86,33.9,106400.0,24.3932,24.4004,24.3644,24.3932,106400.0
2005-12-02 15:40:00,33.88,33.9,33.88,33.9,44000.0,24.3788,24.3932,24.3788,24.3932,44000.0
2005-12-02 15:45:00,33.89,33.92,33.89,33.89,93600.0,24.386,24.4076,24.386,24.386,93600.0
2005-12-02 15:50:00,33.9,33.91,33.87,33.88,91800.0,24.3932,24.4004,24.3716,24.3788,91800.0
2005-12-02 15:55:00,33.88,33.9,33.87,33.88,126400.0,24.3788,24.3932,24.3716,24.3788,126400.0
2005-12-05 09:30:00,33.75,33.85,33.72,33.78,175400.0,24.2853,24.3572,24.2637,24.3068,175400.0
2005-12-05 09:35:00,33.75,33.8,33.73,33.74,68800.0,24.2853,24.3212,24.2709,24.2781,68800.0
2005-12-05 09:40:00,33.74,33.75,33.71,33.74,114000.0,24.2781,24.2853,24.2565,24.2781,114000.0
2005-12-05 09:45:00,33.74,33.74,33.6,33.67,349200.0,24.2781,24.2781,24.1773,24.2277,349200.0
2005-12-05 09:50:00,33.67,33.72,33.65,33.66,202200.0,24.2277,24.2637,24.2133,24.2205,202200.0
2005-12-05 09:55:00,33.66,33.68,33.63,33.66,119600.0,24.2205,24.2349,24.1989,24.2205,119600.0
2005-12-05 10:00:00,33.66,33.66,33.56,33.56,183600.0,24.2205,24.2205,24.1485,24.1485,183600.0
2005-12-05 10:05:00,33.58,33.58,33.41,33.41,172400.0,24.1629,24.1629,24.0406,24.0406,172400.0
2005-12-05 10:10:00,33.41,33.45,33.37,33.45,145800.0,24.0406,24.0694,24.0118,24.0694,145800.0
2005-12-05 10:15:00,33.46,33.49,33.45,33.49,197000.0,24.0766,24.0982,24.0694,24.0982,197000.0
2005-12-05 10:20:00,33.49,33.55,33.49,33.5,171200.0,24.0982,24.1413,24.0982,24.1054,171200.0
2005-12-05 10:25:00,33.5,33.52,33.48,33.51,68600.0,24.1054,24.1198,24.091,24.1126,68600.0
2005-12-05 10:30:00,33.51,33.51,33.44,33.44,51400.0,24.1126,24.1126,24.0622,24.0622,51400.0
2005-12-05 10:35:00,33.44,33.51,33.43,33.5,88600.0,24.0622,24.1126,24.055,24.1054,88600.0
2005-12-05 10:40:00,33.5,33.5,33.44,33.44,63400.0,24.1054,24.1054,24.0622,24.0622,63400.0
2005-12-05 10:45:00,33.45,33.51,33.45,33.49,26600.0,24.0694,24.1126,24.0694,24.0982,26600.0
2005-12-05 10:50:00,33.5,33.52,33.46,33.47,79000.0,24.1054,24.1198,24.0766,24.0838,79000.0
2005-12-05 10:55:00,33.49,33.5,33.46,33.47,51000.0,24.0982,24.1054,24.0766,24.0838,51000.0
2005-12-05 11:00:00,33.47,33.52,33.47,33.52,126400.0,24.0838,24.1198,24.0838,24.1198,126400.0
2005-12-05 11:05:00,33.52,33.55,33.52,33.55,58200.0,24.1198,24.1413,24.1198,24.1413,58200.0
2005-12-05 11:10:00,33.54,33.57,33.52,33.54,33400.0,24.1341,24.1557,24.1198,24.1341,33400.0
2005-12-05 11:15:00,33.53,33.53,33.47,33.48,76400.0,24.127,24.127,24.0838,24.091,76400.0
2005-12-05 11:20:00,33.48,33.55,33.47,33.54,79800.0,24.091,24.1413,24.0838,24.1341,79800.0
2005-12-05 11:25:00,33.54,33.55,33.52,33.54,26400.0,24.1341,24.1413,24.1198,24.1341,26400.0
2005-12-05 11:30:00,33.54,33.55,33.52,33.54,28800.0,24.1341,24.1413,24.1198,24.1341,28800.0
2005-12-05 11:35:00,33.54,33.57,33.52,33.57,39000.0,24.1341,24.1557,24.1198,24.1557,39000.0
2005-12-05 11:40:00,33.58,33.58,33.51,33.54,53400.0,24.1629,24.1629,24.1126,24.1341,53400.0
2005-12-05 11:45:00,33.54,33.58,33.54,33.57,40000.0,24.1341,24.1629,24.1341,24.1557,40000.0
2005-12-05 11:50:00,33.58,33.58,33.51,33.52,41600.0,24.1629,24.1629,24.1126,24.1198,41600.0
2005-12-05 11:55:00,33.53,33.54,33.52,33.52,25600.0,24.127,24.1341,24.1198,24.1198,25600.0
2005-12-05 12:00:00,33.52,33.52,33.5,33.5,15800.0,24.1198,24.1198,24.1054,24.1054,15800.0
2005-12-05 12:05:00,33.51,33.51,33.49,33.49,110200.0,24.1126,24.1126,24.0982,24.0982,110200.0
2005-12-05 12:10:00,33.49,33.49,33.47,33.48,46600.0,24.0982,24.0982,24.0838,24.091,46600.0
2005-12-05 12:15:00,33.48,33.48,33.47,33.47,48000.0,24.091,24.091,24.0838,24.0838,48000.0
2005-12-05 12:20:00,33.47,33.47,33.45,33.45,100400.0,24.0838,24.0838,24.0694,24.0694,100400.0
2005-12-05 12:25:00,33.46,33.49,33.45,33.49,27400.0,24.0766,24.0982,24.0694,24.0982,27400.0
2005-12-05 12:30:00,33.49,33.53,33.49,33.53,30200.0,24.0982,24.127,24.0982,24.127,30200.0
2005-12-05 12:35:00,33.53,33.63,33.52,33.6,71800.0,24.127,24.1989,24.1198,24.1773,71800.0
2005-12-05 12:40:00,33.6,33.66,33.59,33.66,39400.0,24.1773,24.2205,24.1701,24.2205,39400.0
2005-12-05 12:45:00,33.66,33.66,33.6,33.63,40400.0,24.2205,24.2205,24.1773,24.1989,40400.0
2005-12-05 12:50:00,33.63,33.67,33.62,33.66,52600.0,24.1989,24.2277,24.1917,24.2205,52600.0
2005-12-05 12:55:00,33.66,33.69,33.66,33.67,74600.0,24.2205,24.2421,24.2205,24.2277,74600.0
2005-12-05 13:00:00,33.67,33.67,33.62,33.63,156200.0,24.2277,24.2277,24.1917,24.1989,156200.0
2005-12-05 13:05:00,33.63,33.65,33.57,33.6,44200.0,24.1989,24.2133,24.1557,24.1773,44200.0
2005-12-05 13:10:00,33.6,33.6,33.57,33.57,26000.0,24.1773,24.1773,24.1557,24.1557,26000.0
2005-12-05 13:15:00,33.57,33.57,33.54,33.54,30800.0,24.1557,24.1557,24.1341,24.1341,30800.0
2005-12-05 13:20:00,33.54,33.54,33.53,33.54,17600.0,24.1341,24.1341,24.127,24.1341,17600.0
2005-12-05 13:25:00,33.53,33.57,33.53,33.57,35200.0,24.127,24.1557,24.127,24.1557,35200.0
2005-12-05 13:30:00,33.57,33.57,33.49,33.51,83000.0,24.1557,24.1557,24.0982,24.1126,83000.0
2005-12-05 13:35:00,33.51,33.55,33.51,33.51,112600.0,24.1126,24.1413,24.1126,24.1126,112600.0
2005-12-05 13:40:00,33.51,33.52,33.48,33.51,71000.0,24.1126,24.1198,24.091,24.1126,71000.0
2005-12-05 13:45:00,33.52,33.57,33.52,33.57,44800.0,24.1198,24.1557,24.1198,24.1557,44800.0
2005-12-05 13:50:00,33.56,33.57,33.56,33.56,31000.0,24.1485,24.1557,24.1485,24.1485,31000.0
2005-12-05 13:55:00,33.56,33.6,33.56,33.6,75000.0,24.1485,24.1773,24.1485,24.1773,75000.0
2005-12-05 14:00:00,33.6,33.6,33.56,33.56,22200.0,24.1773,24.1773,24.1485,24.1485,22200.0
2005-12-05 14:05:00,33.57,33.59,33.53,33.53,62400.0,24.1557,24.1701,24.127,24.127,62400.0
2005-12-05 14:10:00,33.53,33.55,33.51,33.54,49200.0,24.127,24.1413,24.1126,24.1341,49200.0
2005-12-05 14:15:00,33.53,33.57,33.52,33.57,48600.0,24.127,24.1557,24.1198,24.1557,48600.0
2005-12-05 14:20:00,33.57,33.6,33.53,33.53,69000.0,24.1557,24.1773,24.127,24.127,69000.0
2005-12-05 14:25:00,33.54,33.55,33.52,33.53,60000.0,24.1341,24.1413,24.1198,24.127,60000.0
2005-12-05 14:30:00,33.53,33.54,33.51,33.54,43000.0,24.127,24.1341,24.1126,24.1341,43000.0
2005-12-05 14:35:00,33.54,33.56,33.54,33.56,99600.0,24.1341,24.1485,24.1341,24.1485,99600.0
2005-12-05 14:40:00,33.56,33.56,33.53,33.55,48800.0,24.1485,24.1485,24.127,24.1413,48800.0
2005-12-05 14:45:00,33.55,33.55,33.51,33.52,63400.0,24.1413,24.1413,24.1126,24.1198,63400.0
2005-12-05 14:50:00,33.52,33.53,33.5,33.5,149200.0,24.1198,24.127,24.1054,24.1054,149200.0
2005-12-05 14:55:00,33.49,33.52,33.47,33.51,120200.0,24.0982,24.1198,24.0838,24.1126,120200.0
2005-12-05 15:00:00,33.51,33.51,33.48,33.5,59800.0,24.1126,24.1126,24.091,24.1054,59800.0
2005-12-05 15:05:00,33.5,33.5,33.44,33.46,65400.0,24.1054,24.1054,24.0622,24.0766,65400.0
2005-12-05 15:10:00,33.46,33.47,33.44,33.46,88200.0,24.0766,24.0838,24.0622,24.0766,88200.0
2005-12-05 15:15:00,33.46,33.46,33.44,33.45,64000.0,24.0766,24.0766,24.0622,24.0694,64000.0
2005-12-05 15:20:00,33.45,33.46,33.44,33.45,164800.0,24.0694,24.0766,24.0622,24.0694,164800.0
2005-12-05 15:25:00,33.46,33.46,33.41,33.45,110200.0,24.0766,24.0766,24.0406,24.0694,110200.0
2005-12-05 15:30:00,33.45,33.5,33.45,33.46,121200.0,24.0694,24.1054,24.0694,24.0766,121200.0
2005-12-05 15:35:00,33.45,33.56,33.45,33.55,69800.0,24.0694,24.1485,24.0694,24.1413,69800.0
2005-12-05 15:40:00,33.55,33.55,33.47,33.49,104000.0,24.1413,24.1413,24.0838,24.0982,104000.0
2005-12-05 15:45:00,33.49,33.5,33.49,33.5,114200.0,24.0982,24.1054,24.0982,24.1054,114200.0
2005-12-05 15:50:00,33.49,33.5,33.49,33.49,136000.0,24.0982,24.1054,24.0982,24.0982,136000.0
2005-12-05 15:55:00,33.49,33.5,33.49,33.49,183000.0,24.0982,24.1054,24.0982,24.0982,183000.0
2005-12-06 09:30:00,33.7,33.74,33.6,33.7,248400.0,24.2493,24.2781,24.1773,24.2493,248400.0
2005-12-06 09:35:00,33.7,33.72,33.6,33.6,152400.0,24.2493,24.2637,24.1773,24.1773,152400.0
2005-12-06 09:40:00,33.6,33.67,33.6,33.65,293200.0,24.1773,24.2277,24.1773,24.2133,293200.0
2005-12-06 09:45:00,33.65,33.67,33.57,33.65,168400.0,24.2133,24.2277,24.1557,24.2133,168400.0
2005-12-06 09:50:00,33.65,33.68,33.57,33.58,141000.0,24.2133,24.2349,24.1557,24.1629,141000.0
2005-12-06 09:55:00,33.57,33.58,33.49,33.52,134000.0,24.1557,24.1629,24.0982,24.1198,134000.0
2005-12-06 10:00:00,33.51,33.52,33.41,33.43,174000.0,24.1126,24.1198,24.0406,24.055,174000.0
2005-12-06 10:05:00,33.43,33.49,33.4,33.45,72000.0,24.055,24.0982,24.0334,24.0694,72000.0
2005-12-06 10:10:00,33.45,33.45,33.33,33.38,108600.0,24.0694,24.0694,23.983,24.019,108600.0
2005-12-06 10:15:00,33.38,33.38,33.25,33.25,150800.0,24.019,24.019,23.9255,23.9255,150800.0
2005-12-06 10:20:00,33.26,33.37,33.25,33.35,178200.0,23.9327,24.0118,23.9255,23.9974,178200.0
2005-12-06 10:25:00,33.36,33.46,33.33,33.44,195800.0,24.0046,24.0766,23.983,24.0622,195800.0
2005-12-06 10:30:00,33.43,33.43,33.38,33.38,74000.0,24.055,24.055,24.019,24.019,74000.0
2005-12-06 10:35:00,33.38,33.4,33.37,33.37,70200.0,24.019,24.0334,24.0118,24.0118,70200.0
2005-12-06 10:40:00,33.38,33.38,33.31,33.33,77400.0,24.019,24.019,23.9686,23.983,77400.0
2005-12-06 10:45:00,33.34,33.36,33.34,33.34,31600.0,23.9902,24.0046,23.9902,23.9902,31600.0
2005-12-06 10:50:00,33.33,33.41,33.31,33.4,76000.0,23.983,24.0406,23.9686,24.0334,76000.0
2005-12-06 10:55:00,33.4,33.47,33.38,33.43,47400.0,24.0334,24.0838,24.019,24.055,47400.0
2005-12-06 11:00:00,33.43,33.43,33.39,33.39,37800.0,24.055,24.055,24.0262,24.0262,37800.0
2005-12-06 11:05:00,33.4,33.4,33.31,33.31,31600.0,24.0334,24.0334,23.9686,23.9686,31600.0
2005-12-06 11:10:00,33.3,33.32,33.27,33.31,59800.0,23.9615,23.9758,23.9399,23.9686,59800.0
2005-12-06 11:15:00,33.32,33.37,33.31,33.37,43400.0,23.9758,24.0118,23.9686,24.0118,43400.0
2005-12-06 11:20:00,33.37,33.38,33.35,33.37,67400.0,24.0118,24.019,23.9974,24.0118,67400.0
2005-12-06 11:25:00,33.37,33.47,33.37,33.47,104000.0,24.0118,24.0838,24.0118,24.0838,104000.0
2005-12-06 11:30:00,33.47,33.54,33.46,33.52,99000.0,24.0838,24.1341,24.0766,24.1198,99000.0
2005-12-06 11:35:00,33.52,33.54,33.51,33.54,27600.0,24.1198,24.1341,24.1126,24.1341,27600.0
2005-12-06 11:40:00,33.54,33.54,33.47,33.48,57200.0,24.1341,24.1341,24.0838,24.091,57200.0
2005-12-06 11:45:00,33.48,33.55,33.48,33.54,89800.0,24.091,24.1413,24.091,24.1341,89800.0
2005-12-06 11:50:00,33.54,33.56,33.52,33.56,79200.0,24.1341,24.1485,24.1198,24.1485,79200.0
2005-12-06 11:55:00,33.55,33.55,33.5,33.51,21800.0,24.1413,24.1413,24.1054,24.1126,21800.0
2005-12-06 12:00:00,33.51,33.53,33.49,33.53,29600.0,24.1126,24.127,24.0982,24.127,29600.0
2005-12-06 12:05:00,33.52,33.54,33.49,33.52,71200.0,24.1198,24.1341,24.0982,24.1198,71200.0
2005-12-06 12:10:00,33.52,33.56,33.52,33.55,135800.0,24.1198,24.1485,24.1198,24.1413,135800.0
2005-12-06 12:15:00,33.56,33.57,33.53,33.55,102200.0,24.1485,24.1557,24.127,24.1413,102200.0
2005-12-06 12:20:00,33.55,33.56,33.54,33.54,85200.0,24.1413,24.1485,24.1341,24.1341,85200.0
2005-12-06 12:25:00,33.56,33.58,33.53,33.57,69200.0,24.1485,24.1629,24.127,24.1557,69200.0
2005-12-06 12:30:00,33.56,33.56,33.48,33.48,51400.0,24.1485,24.1485,24.091,24.091,51400.0
2005-12-06 12:35:00,33.48,33.51,33.48,33.49,50200.0,24.091,24.1126,24.091,24.0982,50200.0
2005-12-06 12:40:00,33.49,33.55,33.49,33.54,51600.0,24.0982,24.1413,24.0982,24.1341,51600.0
2005-12-06 12:45:00,33.53,33.55,33.52,33.52,24600.0,24.127,24.1413,24.1198,24.1198,24600.0
2005-12-06 12:50:00,33.54,33.55,33.52,33.53,27000.0,24.1341,24.1413,24.1198,24.127,27000.0
2005-12-06 12:55:00,33.53,33.55,33.52,33.53,28400.0,24.127,24.1413,24.1198,24.127,28400.0
2005-12-06 13:00:00,33.53,33.58,33.53,33.57,83600.0,24.127,24.1629,24.127,24.1557,83600.0
2005-12-06 13:05:00,33.57,33.6,33.57,33.58,37800.0,24.1557,24.1773,24.1557,24.1629,37800.0
2005-12-06 13:10:00,33.58,33.6,33.58,33.59,43200.0,24.1629,24.1773,24.1629,24.1701,43200.0
2005-12-06 13:15:00,33.6,33.61,33.59,33.61,27800.0,24.1773,24.1845,24.1701,24.1845,27800.0
2005-12-06 13:20:00,33.62,33.64,33.6,33.64,32600.0,24.1917,24.2061,24.1773,24.2061,32600.0
2005-12-06 13:25:00,33.65,33.7,33.65,33.69,118000.0,24.2133,24.2493,24.2133,24.2421,118000.0
2005-12-06 13:30:00,33.69,33.71,33.68,33.71,29800.0,24.2421,24.2565,24.2349,24.2565,29800.0
2005-12-06 13:35:00,33.71,33.77,33.71,33.77,89400.0,24.2565,24.2996,24.2565,24.2996,89400.0
2005-12-06 13:40:00,33.77,33.77,33.7,33.71,54800.0,24.2996,24.2996,24.2493,24.2565,54800.0
2005-12-06 13:45:00,33.71,33.72,33.69,33.7,31600.0,24.2565,24.2637,24.2421,24.2493,31600.0
2005-12-06 13:50:00,33.69,33.75,33.69,33.75,32600.0,24.2421,24.2853,24.2421,24.2853,32600.0
2005-12-06 13:55:00,33.75,33.79,33.74,33.79,57200.0,24.2853,24.314,24.2781,24.314,57200.0
2005-12-06 14:00:00,33.79,33.81,33.79,33.8,58800.0,24.314,24.3284,24.314,24.3212,58800.0
2005-12-06 14:05:00,33.8,33.82,33.79,33.79,38200.0,24.3212,24.3356,24.314,24.314,38200.0
2005-12-06 14:10:00,33.79,33.8,33.77,33.8,32600.0,24.314,24.3212,24.2996,24.3212,32600.0
2005-12-06 14:15:00,33.8,33.85,33.78,33.82,55800.0,24.3212,24.3572,24.3068,24.3356,55800.0
2005-12-06 14:20:00,33.82,33.82,33.81,33.82,12800.0,24.3356,24.3356,24.3284,24.3356,12800.0
2005-12-06 14:25:00,33.82,33.84,33.82,33.83,33600.0,24.3356,24.35,24.3356,24.3428,33600.0
2005-12-06 14:30:00,33.83,33.85,33.83,33.83,56800.0,24.3428,24.3572,24.3428,24.3428,56800.0
2005-12-06 14:35:00,33.83,33.84,33.83,33.84,50600.0,24.3428,24.35,24.3428,24.35,50600.0
2005-12-06 14:40:00,33.84,33.88,33.83,33.86,73400.0,24.35,24.3788,24.3428,24.3644,73400.0
2005-12-06 14:45:00,33.86,33.88,33.85,33.85,36800.0,24.3644,24.3788,24.3572,24.3572,36800.0
2005-12-06 14:50:00,33.85,33.87,33.84,33.87,49600.0,24.3572,24.3716,24.35,24.3716,49600.0
2005-12-06 14:55:00,33.87,33.87,33.84,33.86,54600.0,24.3716,24.3716,24.35,24.3644,54600.0
2005-12-06 15:00:00,33.86,33.87,33.83,33.85,33200.0,24.3644,24.3716,24.3428,24.3572,33200.0
2005-12-06 15:05:00,33.84,33.84,33.78,33.79,100600.0,24.35,24.35,24.3068,24.314,100600.0
2005-12-06 15:10:00,33.78,33.79,33.73,33.73,102600.0,24.3068,24.314,24.2709,24.2709,102600.0
2005-12-06 15:15:00,33.73,33.74,33.69,33.74,131600.0,24.2709,24.2781,24.2421,24.2781,131600.0
2005-12-06 15:20:00,33.73,33.74,33.71,33.72,62400.0,24.2709,24.2781,24.2565,24.2637,62400.0
2005-12-06 15:25:00,33.72,33.72,33.68,33.71,63600.0,24.2637,24.2637,24.2349,24.2565,63600.0
2005-12-06 15:30:00,33.71,33.71,33.67,33.67,47800.0,24.2565,24.2565,24.2277,24.2277,47800.0
2005-12-06 15:35:00,33.67,33.68,33.59,33.6,474200.0,24.2277,24.2349,24.1701,24.1773,474200.0
2005-12-06 15:40:00,33.6,33.64,33.6,33.63,103800.0,24.1773,24.2061,24.1773,24.1989,103800.0
2005-12-06 15:45:00,33.63,33.63,33.62,33.63,62000.0,24.1989,24.1989,24.1917,24.1989,62000.0
2005-12-06 15:50:00,33.63,33.65,33.63,33.63,288200.0,24.1989,24.2133,24.1989,24.1989,288200.0
2005-12-06 15:55:00,33.63,33.67,33.62,33.67,146600.0,24.1989,24.2277,24.1917,24.2277,146600.0
2005-12-07 09:30:00,33.65,33.7,33.63,33.65,73000.0,24.2133,24.2493,24.1989,24.2133,73000.0
2005-12-07 09:35:00,33.65,33.68,33.63,33.66,47400.0,24.2133,24.2349,24.1989,24.2205,47400.0
2005-12-07 09:40:00,33.66,33.67,33.62,33.66,123000.0,24.2205,24.2277,24.1917,24.2205,123000.0
2005-12-07 09:45:00,33.63,33.66,33.59,33.63,142400.0,24.1989,24.2205,24.1701,24.1989,142400.0
2005-12-07 09:50:00,33.63,33.66,33.6,33.62,62000.0,24.1989,24.2205,24.1773,24.1917,62000.0
2005-12-07 09:55:00,33.62,33.72,33.6,33.71,45600.0,24.1917,24.2637,24.1773,24.2565,45600.0
2005-12-07 10:00:00,33.71,33.71,33.62,33.7,32000.0,24.2565,24.2565,24.1917,24.2493,32000.0
2005-12-07 10:05:00,33.72,33.74,33.68,33.74,92600.0,24.2637,24.2781,24.2349,24.2781,92600.0
2005-12-07 10:10:00,33.74,33.76,33.72,33.76,37200.0,24.2781,24.2925,24.2637,24.2925,37200.0
2005-12-07 10:15:00,33.76,33.76,33.71,33.71,23400.0,24.2925,24.2925,24.2565,24.2565,23400.0
2005-12-07 10:20:00,33.72,33.74,33.71,33.73,22400.0,24.2637,24.2781,24.2565,24.2709,22400.0
2005-12-07 10:25:00,33.72,33.74,33.71,33.72,37600.0,24.2637,24.2781,24.2565,24.2637,37600.0
2005-12-07 10:30:00,33.72,33.82,33.72,33.79,60400.0,24.2637,24.3356,24.2637,24.314,60400.0
2005-12-07 10:35:00,33.79,33.92,33.79,33.9,91800.0,24.314,24.4076,24.314,24.3932,91800.0
2005-12-07 10:40:00,33.89,33.9,33.87,33.88,808600.0,24.386,24.3932,24.3716,24.3788,808600.0
2005-12-07 10:45:00,33.88,33.88,33.77,33.79,67200.0,24.3788,24.3788,24.2996,24.314,67200.0
2005-12-07 10:50:00,33.78,33.78,33.67,33.69,67600.0,24.3068,24.3068,24.2277,24.2421,67600.0
2005-12-07 10:55:00,33.68,33.7,33.63,33.65,84200.0,24.2349,24.2493,24.1989,24.2133,84200.0
2005-12-07 11:00:00,33.65,33.68,33.65,33.67,44200.0,24.2133,24.2349,24.2133,24.2277,44200.0
2005-12-07 11:05:00,33.67,33.74,33.67,33.73,34000.0,24.2277,24.2781,24.2277,24.2709,34000.0
2005-12-07 11:10:00,33.73,33.73,33.69,33.72,19000.0,24.2709,24.2709,24.2421,24.2637,19000.0
2005-12-07 11:15:00,33.72,33.75,33.65,33.67,36800.0,24.2637,24.2853,24.2133,24.2277,36800.0
2005-12-07 11:20:00,33.67,33.7,33.66,33.7,26800.0,24.2277,24.2493,24.2205,24.2493,26800.0
2005-12-07 11:25:00,33.69,33.7,33.69,33.7,65600.0,24.2421,24.2493,24.2421,24.2493,65600.0
2005-12-07 11:30:00,33.7,33.73,33.7,33.73,90400.0,24.2493,24.2709,24.2493,24.2709,90400.0
2005-12-07 11:35:00,33.73,33.75,33.72,33.73,23000.0,24.2709,24.2853,24.2637,24.2709,23000.0
2005-12-07 11:40:00,33.74,33.74,33.73,33.73,8400.0,24.2781,24.2781,24.2709,24.2709,8400.0
2005-12-07 11:45:00,33.73,33.73,33.71,33.72,22200.0,24.2709,24.2709,24.2565,24.2637,22200.0
2005-12-07 11:50:00,33.71,33.75,33.71,33.74,670400.0,24.2565,24.2853,24.2565,24.2781,670400.0
2005-12-07 11:55:00,33.73,33.73,33.69,33.69,11600.0,24.2709,24.2709,24.2421,24.2421,11600.0
2005-12-07 12:00:00,33.69,33.74,33.68,33.73,546800.0,24.2421,24.2781,24.2349,24.2709,546800.0
2005-12-07 12:05:00,33.73,33.73,33.66,33.67,48200.0,24.2709,24.2709,24.2205,24.2277,48200.0
2005-12-07 12:10:00,33.67,33.67,33.6,33.63,70600.0,24.2277,24.2277,24.1773,24.1989,70600.0
2005-12-07 12:15:00,33.62,33.63,33.59,33.62,38000.0,24.1917,24.1989,24.1701,24.1917,38000.0
2005-12-07 12:20:00,33.63,33.63,33.58,33.59,89000.0,24.1989,24.1989,24.1629,24.1701,89000.0
2005-12-07 12:25:00,33.59,33.65,33.59,33.65,21800.0,24.1701,24.2133,24.1701,24.2133,21800.0
2005-12-07 12:30:00,33.65,33.67,33.62,33.65,26800.0,24.2133,24.2277,24.1917,24.2133,26800.0
2005-12-07 12:35:00,33.63,33.64,33.61,33.63,20400.0,24.1989,24.2061,24.1845,24.1989,20400.0
2005-12-07 12:40:00,33.64,33.68,33.63,33.68,22800.0,24.2061,24.2349,24.1989,24.2349,22800.0
2005-12-07 12:45:00,33.67,33.67,33.63,33.63,15400.0,24.2277,24.2277,24.1989,24.1989,15400.0
2005-12-07 12:50:00,33.63,33.68,33.63,33.65,29200.0,24.1989,24.2349,24.1989,24.2133,29200.0
2005-12-07 12:55:00,33.65,33.67,33.64,33.67,19600.0,24.2133,24.2277,24.2061,24.2277,19600.0
2005-12-07 13:00:00,33.65,33.67,33.65,33.66,10200.0,24.2133,24.2277,24.2133,24.2205,10200.0
2005-12-07 13:05:00,33.66,33.66,33.63,33.63,17000.0,24.2205,24.2205,24.1989,24.1989,17000.0
2005-12-07 13:10:00,33.64,33.66,33.63,33.65,24200.0,24.2061,24.2205,24.1989,24.2133,24200.0
2005-12-07 13:15:00,33.65,33.66,33.61,33.62,27600.0,24.2133,24.2205,24.1845,24.1917,27600.0
2005-12-07 13:20:00,33.62,33.65,33.62,33.65,75400.0,24.1917,24.2133,24.1917,24.2133,75400.0
2005-12-07 13:25:00,33.65,33.65,33.56,33.59,87400.0,24.2133,24.2133,24.1485,24.1701,87400.0
2005-12-07 13:30:00,33.6,33.63,33.59,33.63,60600.0,24.1773,24.1989,24.1701,24.1989,60600.0
2005-12-07 13:35:00,33.63,33.66,33.63,33.64,101600.0,24.1989,24.2205,24.1989,24.2061,101600.0
2005-12-07 13:40:00,33.63,33.64,33.6,33.63,238200.0,24.1989,24.2061,24.1773,24.1989,238200.0
2005-12-07 13:45:00,33.63,33.66,33.62,33.64,64000.0,24.1989,24.2205,24.1917,24.2061,64000.0
2005-12-07 13:50:00,33.63,33.65,33.6,33.63,68200.0,24.1989,24.2133,24.1773,24.1989,68200.0
2005-12-07 13:55:00,33.62,33.65,33.59,33.62,165600.0,24.1917,24.2133,24.1701,24.1917,165600.0
2005-12-07 14:00:00,33.62,33.62,33.58,33.58,62600.0,24.1917,24.1917,24.1629,24.1629,62600.0
2005-12-07 14:05:00,33.58,33.62,33.58,33.6,116400.0,24.1629,24.1917,24.1629,24.1773,116400.0
2005-12-07 14:10:00,33.6,33.63,33.58,33.62,25800.0,24.1773,24.1989,24.1629,24.1917,25800.0
2005-12-07 14:15:00,33.62,33.63,33.6,33.6,18000.0,24.1917,24.1989,24.1773,24.1773,18000.0
2005-12-07 14:20:00,33.6,33.62,33.6,33.61,29400.0,24.1773,24.1917,24.1773,24.1845,29400.0
2005-12-07 14:25:00,33.61,33.62,33.6,33.61,115000.0,24.1845,24.1917,24.1773,24.1845,115000.0
2005-12-07 14:30:00,33.61,33.69,33.59,33.63,63000.0,24.1845,24.2421,24.1701,24.1989,63000.0
2005-12-07 14:35:00,33.63,33.68,33.61,33.68,25400.0,24.1989,24.2349,24.1845,24.2349,25400.0
2005-12-07 14:40:00,33.68,33.76,33.67,33.75,102000.0,24.2349,24.2925,24.2277,24.2853,102000.0
2005-12-07 14:45:00,33.74,33.77,33.7,33.74,236200.0,24.2781,24.2996,24.2493,24.2781,236200.0
2005-12-07 14:50:00,33.73,33.74,33.71,33.71,40600.0,24.2709,24.2781,24.2565,24.2565,40600.0
2005-12-07 14:55:00,33.71,33.73,33.68,33.69,24400.0,24.2565,24.2709,24.2349,24.2421,24400.0
2005-12-07 15:00:00,33.68,33.69,33.65,33.67,75800.0,24.2349,24.2421,24.2133,24.2277,75800.0
2005-12-07 15:05:00,33.68,33.7,33.66,33.7,142200.0,24.2349,24.2493,24.2205,24.2493,142200.0
2005-12-07 15:10:00,33.7,33.7,33.67,33.7,28200.0,24.2493,24.2493,24.2277,24.2493,28200.0
2005-12-07 15:15:00,33.7,33.72,33.66,33.68,41400.0,24.2493,24.2637,24.2205,24.2349,41400.0
2005-12-07 15:20:00,33.68,33.72,33.66,33.71,59200.0,24.2349,24.2637,24.2205,24.2565,59200.0
2005-12-07 15:25:00,33.71,33.73,33.69,33.73,58600.0,24.2565,24.2709,24.2421,24.2709,58600.0
2005-12-07 15:30:00,33.73,33.74,33.72,33.73,59600.0,24.2709,24.2781,24.2637,24.2709,59600.0
2005-12-07 15:35:00,33.72,33.76,33.71,33.76,76400.0,24.2637,24.2925,24.2565,24.2925,76400.0
2005-12-07 15:40:00,33.76,33.84,33.76,33.82,183000.0,24.2925,24.35,24.2925,24.3356,183000.0
2005-12-07 15:45:00,33.82,33.83,33.77,33.77,248200.0,24.3356,24.3428,24.2996,24.2996,248200.0
2005-12-07 15:50:00,33.77,33.9,33.77,33.88,146600.0,24.2996,24.3932,24.2996,24.3788,146600.0
2005-12-07 15:55:00,33.88,33.94,33.88,33.91,302000.0,24.3788,24.422,24.3788,24.4004,302000.0
2005-12-08 09:30:00,33.92,33.94,33.87,33.93,120800.0,24.4076,24.422,24.3716,24.4148,120800.0
2005-12-08 09:35:00,33.95,33.97,33.92,33.93,96400.0,24.4292,24.4436,24.4076,24.4148,96400.0
2005-12-08 09:40:00,33.93,33.95,33.86,33.92,472800.0,24.4148,24.4292,24.3644,24.4076,472800.0
2005-12-08 09:45:00,33.92,34.0,33.86,33.95,504000.0,24.4076,24.4651,24.3644,24.4292,504000.0
2005-12-08 09:50:00,33.95,33.97,33.77,33.84,261800.0,24.4292,24.4436,24.2996,24.35,261800.0
2005-12-08 09:55:00,33.84,33.88,33.77,33.85,110400.0,24.35,24.3788,24.2996,24.3572,110400.0
2005-12-08 10:00:00,33.85,33.86,33.81,33.81,107000.0,24.3572,24.3644,24.3284,24.3284,107000.0
2005-12-08 10:05:00,33.81,33.84,33.77,33.83,31600.0,24.3284,24.35,24.2996,24.3428,31600.0
2005-12-08 10:10:00,33.84,33.88,33.83,33.86,63000.0,24.35,24.3788,24.3428,24.3644,63000.0
2005-12-08 10:15:00,33.87,33.93,33.82,33.93,206600.0,24.3716,24.4148,24.3356,24.4148,206600.0
2005-12-08 10:20:00,33.93,33.94,33.85,33.9,76000.0,24.4148,24.422,24.3572,24.3932,76000.0
2005-12-08 10:25:00,33.9,33.95,33.88,33.91,75200.0,24.3932,24.4292,24.3788,24.4004,75200.0
2005-12-08 10:30:00,33.91,33.94,33.87,33.93,61800.0,24.4004,24.422,24.3716,24.4148,61800.0
2005-12-08 10:35:00,33.93,33.97,33.86,33.86,156000.0,24.4148,24.4436,24.3644,24.3644,156000.0
2005-12-08 10:40:00,33.88,33.95,33.85,33.94,179000.0,24.3788,24.4292,24.3572,24.422,179000.0
2005-12-08 10:45:00,33.93,33.97,33.89,33.94,44200.0,24.4148,24.4436,24.386,24.422,44200.0
2005-12-08 10:50:00,33.94,33.97,33.93,33.96,147200.0,24.422,24.4436,24.4148,24.4364,147200.0
2005-12-08 10:55:00,33.96,34.01,33.96,34.0,402200.0,24.4364,24.4723,24.4364,24.4651,402200.0
2005-12-08 11:00:00,34.01,34.09,34.0,34.09,242400.0,24.4723,24.5299,24.4651,24.5299,242400.0
2005-12-08 11:05:00,34.06,34.13,34.0,34.13,189200.0,24.5083,24.5587,24.4651,24.5587,189200.0
2005-12-08 11:10:00,34.12,34.19,34.12,34.16,149400.0,24.5515,24.6019,24.5515,24.5803,149400.0
2005-12-08 11:15:00,34.15,34.16,34.09,34.1,99800.0,24.5731,24.5803,24.5299,24.5371,99800.0
2005-12-08 11:20:00,34.1,34.12,34.06,34.08,115800.0,24.5371,24.5515,24.5083,24.5227,115800.0
2005-12-08 11:25:00,34.08,34.13,34.07,34.13,47000.0,24.5227,24.5587,24.5155,24.5587,47000.0
2005-12-08 11:30:00,34.15,34.2,34.15,34.18,50200.0,24.5731,24.6091,24.5731,24.5947,50200.0
2005-12-08 11:35:00,34.19,34.26,34.17,34.25,136200.0,24.6019,24.6522,24.5875,24.645,136200.0
2005-12-08 11:40:00,34.26,34.26,34.16,34.18,166400.0,24.6522,24.6522,24.5803,24.5947,166400.0
2005-12-08 11:45:00,34.17,34.17,34.12,34.13,220200.0,24.5875,24.5875,24.5515,24.5587,220200.0
2005-12-08 11:50:00,34.13,34.15,34.12,34.15,146200.0,24.5587,24.5731,24.5515,24.5731,146200.0
2005-12-08 11:55:00,34.15,34.16,34.13,34.16,115200.0,24.5731,24.5803,24.5587,24.5803,115200.0
2005-12-08 12:00:00,34.16,34.17,34.13,34.13,45600.0,24.5803,24.5875,24.5587,24.5587,45600.0
2005-12-08 12:05:00,34.13,34.13,34.09,34.1,49200.0,24.5587,24.5587,24.5299,24.5371,49200.0
2005-12-08 12:10:00,34.1,34.16,34.1,34.16,39400.0,24.5371,24.5803,24.5371,24.5803,39400.0
2005-12-08 12:15:00,34.16,34.19,34.16,34.18,32400.0,24.5803,24.6019,24.5803,24.5947,32400.0
2005-12-08 12:20:00,34.18,34.2,34.17,34.2,62000.0,24.5947,24.6091,24.5875,24.6091,62000.0
2005-12-08 12:25:00,34.2,34.22,34.19,34.21,67400.0,24.6091,24.6234,24.6019,24.6163,67400.0
2005-12-08 12:30:00,34.22,34.23,34.2,34.2,73000.0,24.6234,24.6306,24.6091,24.6091,73000.0
2005-12-08 12:35:00,34.2,34.22,34.2,34.21,47600.0,24.6091,24.6234,24.6091,24.6163,47600.0
2005-12-08 12:40:00,34.21,34.21,34.16,34.16,47600.0,24.6163,24.6163,24.5803,24.5803,47600.0
2005-12-08 12:45:00,34.16,34.19,34.12,34.17,48600.0,24.5803,24.6019,24.5515,24.5875,48600.0
2005-12-08 12:50:00,34.18,34.2,34.17,34.17,47000.0,24.5947,24.6091,24.5875,24.5875,47000.0
2005-12-08 12:55:00,34.18,34.2,34.17,34.2,26000.0,24.5947,24.6091,24.5875,24.6091,26000.0
2005-12-08 13:00:00,34.19,34.19,34.1,34.1,75400.0,24.6019,24.6019,24.5371,24.5371,75400.0
2005-12-08 13:05:00,34.11,34.18,34.08,34.08,139000.0,24.5443,24.5947,24.5227,24.5227,139000.0
2005-12-08 13:10:00,34.07,34.1,34.01,34.09,115800.0,24.5155,24.5371,24.4723,24.5299,115800.0
2005-12-08 13:15:00,34.09,34.1,34.05,34.1,133800.0,24.5299,24.5371,24.5011,24.5371,133800.0
2005-12-08 13:20:00,34.1,34.1,34.05,34.1,108400.0,24.5371,24.5371,24.5011,24.5371,108400.0
2005-12-08 13:25:00,34.1,34.12,34.07,34.07,77800.0,24.5371,24.5515,24.5155,24.5155,77800.0
2005-12-08 13:30:00,34.07,34.13,34.07,34.1,76000.0,24.5155,24.5587,24.5155,24.5371,76000.0
2005-12-08 13:35:00,34.1,34.11,34.09,34.1,45600.0,24.5371,24.5443,24.5299,24.5371,45600.0
2005-12-08 13:40:00,34.1,34.1,34.05,34.09,26200.0,24.5371,24.5371,24.5011,24.5299,26200.0
2005-12-08 13:45:00,34.09,34.09,34.04,34.05,275200.0,24.5299,24.5299,24.4939,24.5011,275200.0
2005-12-08 13:50:00,34.05,34.08,34.05,34.08,106600.0,24.5011,24.5227,24.5011,24.5227,106600.0
2005-12-08 13:55:00,34.08,34.1,34.07,34.07,46800.0,24.5227,24.5371,24.5155,24.5155,46800.0
2005-12-08 14:00:00,34.07,34.07,34.04,34.05,58400.0,24.5155,24.5155,24.4939,24.5011,58400.0
2005-12-08 14:05:00,34.04,34.05,34.0,34.02,85400.0,24.4939,24.5011,24.4651,24.4795,85400.0
2005-12-08 14:10:00,34.02,34.03,33.94,33.97,67400.0,24.4795,24.4867,24.422,24.4436,67400.0
2005-12-08 14:15:00,33.97,33.97,33.84,33.85,107200.0,24.4436,24.4436,24.35,24.3572,107200.0
2005-12-08 14:20:00,33.85,33.95,33.84,33.93,116800.0,24.3572,24.4292,24.35,24.4148,116800.0
2005-12-08 14:25:00,33.93,33.93,33.85,33.88,85800.0,24.4148,24.4148,24.3572,24.3788,85800.0
2005-12-08 14:30:00,33.88,33.91,33.82,33.88,232200.0,24.3788,24.4004,24.3356,24.3788,232200.0
2005-12-08 14:35:00,33.88,33.89,33.83,33.88,200200.0,24.3788,24.386,24.3428,24.3788,200200.0
2005-12-08 14:40:00,33.87,33.93,33.87,33.93,145800.0,24.3716,24.4148,24.3716,24.4148,145800.0
2005-12-08 14:45:00,33.93,33.93,33.85,33.88,77800.0,24.4148,24.4148,24.3572,24.3788,77800.0
2005-12-08 14:50:00,33.87,33.91,33.86,33.9,66000.0,24.3716,24.4004,24.3644,24.3932,66000.0
2005-12-08 14:55:00,33.9,33.92,33.85,33.89,79000.0,24.3932,24.4076,24.3572,24.386,79000.0
2005-12-08 15:00:00,33.89,33.98,33.89,33.95,148800.0,24.386,24.4508,24.386,24.4292,148800.0
2005-12-08 15:05:00,33.95,33.96,33.9,33.92,92600.0,24.4292,24.4364,24.3932,24.4076,92600.0
2005-12-08 15:10:00,33.91,33.92,33.88,33.89,84200.0,24.4004,24.4076,24.3788,24.386,84200.0
2005-12-08 15:15:00,33.9,33.91,33.86,33.86,95400.0,24.3932,24.4004,24.3644,24.3644,95400.0
2005-12-08 15:20:00,33.86,33.9,33.85,33.89,135000.0,24.3644,24.3932,24.3572,24.386,135000.0
2005-12-08 15:25:00,33.89,33.91,33.83,33.84,84600.0,24.386,24.4004,24.3428,24.35,84600.0
2005-12-08 15:30:00,33.84,33.99,33.84,33.98,65600.0,24.35,24.4579,24.35,24.4508,65600.0
2005-12-08 15:35:00,33.98,33.99,33.91,33.98,122000.0,24.4508,24.4579,24.4004,24.4508,122000.0
2005-12-08 15:40:00,33.98,34.05,33.98,34.04,182000.0,24.4508,24.5011,24.4508,24.4939,182000.0
2005-12-08 15:45:00,34.04,34.05,33.94,33.95,144200.0,24.4939,24.5011,24.422,24.4292,144200.0
2005-12-08 15:50:00,33.95,33.96,33.9,33.9,122600.0,24.4292,24.4364,24.3932,24.3932,122600.0
2005-12-08 15:55:00,33.9,33.99,33.88,33.99,418600.0,24.3932,24.4579,24.3788,24.4579,418600.0
2005-12-09 09:30:00,33.97,34.15,33.97,34.1,141600.0,24.4436,24.5731,24.4436,24.5371,141600.0
2005-12-09 09:35:00,34.02,34.13,33.97,34.08,88600.0,24.4795,24.5587,24.4436,24.5227,88600.0
2005-12-09 09:40:00,34.08,34.08,33.94,33.94,55000.0,24.5227,24.5227,24.422,24.422,55000.0
2005-12-09 09:45:00,33.98,34.05,33.94,34.0,81000.0,24.4508,24.5011,24.422,24.4651,81000.0
2005-12-09 09:50:00,34.03,34.03,33.93,33.95,40800.0,24.4867,24.4867,24.4148,24.4292,40800.0
2005-12-09 09:55:00,33.99,33.99,33.85,33.9,53400.0,24.4579,24.4579,24.3572,24.3932,53400.0
2005-12-09 10:00:00,33.88,33.94,33.86,33.87,103200.0,24.3788,24.422,24.3644,24.3716,103200.0
2005-12-09 10:05:00,33.87,33.91,33.77,33.82,104000.0,24.3716,24.4004,24.2996,24.3356,104000.0
2005-12-09 10:10:00,33.83,33.84,33.76,33.81,60600.0,24.3428,24.35,24.2925,24.3284,60600.0
2005-12-09 10:15:00,33.8,33.85,33.79,33.8,49600.0,24.3212,24.3572,24.314,24.3212,49600.0
2005-12-09 10:20:00,33.8,33.85,33.74,33.74,52600.0,24.3212,24.3572,24.2781,24.2781,52600.0
2005-12-09 10:25:00,33.74,33.74,33.68,33.68,42800.0,24.2781,24.2781,24.2349,24.2349,42800.0
2005-12-09 10:30:00,33.69,33.79,33.69,33.77,109000.0,24.2421,24.314,24.2421,24.2996,109000.0
2005-12-09 10:35:00,33.77,33.87,33.77,33.87,100600.0,24.2996,24.3716,24.2996,24.3716,100600.0
2005-12-09 10:40:00,33.87,33.87,33.85,33.85,73400.0,24.3716,24.3716,24.3572,24.3572,73400.0
2005-12-09 10:45:00,33.86,33.89,33.84,33.88,112600.0,24.3644,24.386,24.35,24.3788,112600.0
2005-12-09 10:50:00,33.88,33.9,33.85,33.86,66600.0,24.3788,24.3932,24.3572,24.3644,66600.0
2005-12-09 10:55:00,33.85,33.95,33.85,33.94,67200.0,24.3572,24.4292,24.3572,24.422,67200.0
2005-12-09 11:00:00,33.93,33.95,33.88,33.88,61000.0,24.4148,24.4292,24.3788,24.3788,61000.0
2005-12-09 11:05:00,33.88,33.98,33.87,33.97,37000.0,24.3788,24.4508,24.3716,24.4436,37000.0
2005-12-09 11:10:00,33.97,33.99,33.96,33.96,45800.0,24.4436,24.4579,24.4364,24.4364,45800.0
2005-12-09 11:15:00,33.96,33.97,33.93,33.93,18200.0,24.4364,24.4436,24.4148,24.4148,18200.0
2005-12-09 11:20:00,33.91,33.96,33.9,33.96,27000.0,24.4004,24.4364,24.3932,24.4364,27000.0
2005-12-09 11:25:00,33.96,33.96,33.92,33.93,14400.0,24.4364,24.4364,24.4076,24.4148,14400.0
2005-12-09 11:30:00,33.93,33.95,33.92,33.94,20800.0,24.4148,24.4292,24.4076,24.422,20800.0
2005-12-09 11:35:00,33.94,33.96,33.94,33.96,24800.0,24.422,24.4364,24.422,24.4364,24800.0
2005-12-09 11:40:00,33.97,33.98,33.93,33.95,41000.0,24.4436,24.4508,24.4148,24.4292,41000.0
2005-12-09 11:45:00,33.94,33.95,33.91,33.94,43600.0,24.422,24.4292,24.4004,24.422,43600.0
2005-12-09 11:50:00,33.94,33.94,33.92,33.92,14000.0,24.422,24.422,24.4076,24.4076,14000.0
2005-12-09 11:55:00,33.93,33.93,33.85,33.88,31800.0,24.4148,24.4148,24.3572,24.3788,31800.0
2005-12-09 12:00:00,33.88,33.94,33.88,33.93,40400.0,24.3788,24.422,24.3788,24.4148,40400.0
2005-12-09 12:05:00,33.93,33.98,33.93,33.97,126400.0,24.4148,24.4508,24.4148,24.4436,126400.0
2005-12-09 12:10:00,33.98,34.0,33.95,33.99,149200.0,24.4508,24.4651,24.4292,24.4579,149200.0
2005-12-09 12:15:00,33.99,34.01,33.99,33.99,53400.0,24.4579,24.4723,24.4579,24.4579,53400.0
2005-12-09 12:20:00,33.99,34.0,33.98,33.99,67600.0,24.4579,24.4651,24.4508,24.4579,67600.0
2005-12-09 12:25:00,33.98,34.0,33.98,34.0,39200.0,24.4508,24.4651,24.4508,24.4651,39200.0
2005-12-09 12:30:00,33.99,34.0,33.98,33.98,41400.0,24.4579,24.4651,24.4508,24.4508,41400.0
2005-12-09 12:35:00,33.98,33.98,33.98,33.98,17800.0,24.4508,24.4508,24.4508,24.4508,17800.0
2005-12-09 12:40:00,33.98,33.98,33.97,33.97,21800.0,24.4508,24.4508,24.4436,24.4436,21800.0
2005-12-09 12:45:00,33.98,33.98,33.91,33.94,37000.0,24.4508,24.4508,24.4004,24.422,37000.0
2005-12-09 12:50:00,33.94,33.95,33.94,33.94,19400.0,24.422,24.4292,24.422,24.422,19400.0
2005-12-09 12:55:00,33.94,33.96,33.94,33.94,41800.0,24.422,24.4364,24.422,24.422,41800.0
2005-12-09 13:00:00,33.95,33.99,33.94,33.98,43600.0,24.4292,24.4579,24.422,24.4508,43600.0
2005-12-09 13:05:00,33.97,33.99,33.94,33.99,47400.0,24.4436,24.4579,24.422,24.4579,47400.0
2005-12-09 13:10:00,33.98,33.99,33.95,33.97,58200.0,24.4508,24.4579,24.4292,24.4436,58200.0
2005-12-09 13:15:00,33.98,33.99,33.97,33.98,33400.0,24.4508,24.4579,24.4436,24.4508,33400.0
2005-12-09 13:20:00,33.98,33.99,33.97,33.97,26400.0,24.4508,24.4579,24.4436,24.4436,26400.0
2005-12-09 13:25:00,33.97,33.99,33.96,33.96,35400.0,24.4436,24.4579,24.4364,24.4364,35400.0
2005-12-09 13:30:00,33.96,34.0,33.96,33.98,82000.0,24.4364,24.4651,24.4364,24.4508,82000.0
2005-12-09 13:35:00,33.99,34.0,33.98,34.0,54800.0,24.4579,24.4651,24.4508,24.4651,54800.0
2005-12-09 13:40:00,34.0,34.04,33.99,34.02,78200.0,24.4651,24.4939,24.4579,24.4795,78200.0
2005-12-09 13:45:00,34.02,34.04,33.99,34.03,98200.0,24.4795,24.4939,24.4579,24.4867,98200.0
2005-12-09 13:50:00,34.04,34.05,34.01,34.04,46400.0,24.4939,24.5011,24.4723,24.4939,46400.0
2005-12-09 13:55:00,34.02,34.08,34.02,34.03,45200.0,24.4795,24.5227,24.4795,24.4867,45200.0
2005-12-09 14:00:00,34.04,34.09,34.02,34.09,54000.0,24.4939,24.5299,24.4795,24.5299,54000.0
2005-12-09 14:05:00,34.09,34.11,34.07,34.1,34600.0,24.5299,24.5443,24.5155,24.5371,34600.0
2005-12-09 14:10:00,34.1,34.1,34.08,34.1,14200.0,24.5371,24.5371,24.5227,24.5371,14200.0
2005-12-09 14:15:00,34.1,34.18,34.1,34.18,48200.0,24.5371,24.5947,24.5371,24.5947,48200.0
2005-12-09 14:20:00,34.17,34.17,34.1,34.13,62200.0,24.5875,24.5875,24.5371,24.5587,62200.0
2005-12-09 14:25:00,34.13,34.13,34.11,34.11,91400.0,24.5587,24.5587,24.5443,24.5443,91400.0
2005-12-09 14:30:00,34.11,34.12,34.1,34.1,68800.0,24.5443,24.5515,24.5371,24.5371,68800.0
2005-12-09 14:35:00,34.1,34.1,34.03,34.03,112600.0,24.5371,24.5371,24.4867,24.4867,112600.0
2005-12-09 14:40:00,34.03,34.13,34.03,34.11,60000.0,24.4867,24.5587,24.4867,24.5443,60000.0
2005-12-09 14:45:00,34.12,34.15,34.1,34.13,66600.0,24.5515,24.5731,24.5371,24.5587,66600.0
2005-12-09 14:50:00,34.13,34.15,34.09,34.1,15000.0,24.5587,24.5731,24.5299,24.5371,15000.0
2005-12-09 14:55:00,34.1,34.12,34.08,34.1,26000.0,24.5371,24.5515,24.5227,24.5371,26000.0
2005-12-09 15:00:00,34.09,34.1,34.05,34.06,35600.0,24.5299,24.5371,24.5011,24.5083,35600.0
2005-12-09 15:05:00,34.05,34.05,34.02,34.03,43400.0,24.5011,24.5011,24.4795,24.4867,43400.0
2005-12-09 15:10:00,34.03,34.06,34.02,34.04,56200.0,24.4867,24.5083,24.4795,24.4939,56200.0
2005-12-09 15:15:00,34.02,34.05,34.02,34.03,43000.0,24.4795,24.5011,24.4795,24.4867,43000.0
2005-12-09 15:20:00,34.04,34.05,34.02,34.04,39000.0,24.4939,24.5011,24.4795,24.4939,39000.0
2005-12-09 15:25:00,34.04,34.04,34.0,34.02,61200.0,24.4939,24.4939,24.4651,24.4795,61200.0
2005-12-09 15:30:00,34.02,34.05,34.02,34.03,56400.0,24.4795,24.5011,24.4795,24.4867,56400.0
2005-12-09 15:35:00,34.03,34.04,33.96,33.96,58600.0,24.4867,24.4939,24.4364,24.4364,58600.0
2005-12-09 15:40:00,33.96,34.0,33.93,33.99,63400.0,24.4364,24.4651,24.4148,24.4579,63400.0
2005-12-09 15:45:00,33.99,34.03,33.98,34.02,70600.0,24.4579,24.4867,24.4508,24.4795,70600.0
2005-12-09 15:50:00,34.03,34.03,34.01,34.02,69200.0,24.4867,24.4867,24.4723,24.4795,69200.0
2005-12-09 15:55:00,34.02,34.02,33.99,34.01,110800.0,24.4795,24.4795,24.4579,24.4723,110800.0
2005-12-12 09:30:00,34.19,34.19,34.1,34.1,129400.0,24.6019,24.6019,24.5371,24.5371,129400.0
2005-12-12 09:35:00,34.1,34.27,34.1,34.27,106800.0,24.5371,24.6594,24.5371,24.6594,106800.0
2005-12-12 09:40:00,34.27,34.34,34.19,34.33,150000.0,24.6594,24.7098,24.6019,24.7026,150000.0
2005-12-12 09:45:00,34.35,34.38,34.31,34.35,75400.0,24.717,24.7386,24.6882,24.717,75400.0
2005-12-12 09:50:00,34.35,34.4,34.25,34.31,138000.0,24.717,24.753,24.645,24.6882,138000.0
2005-12-12 09:55:00,34.28,34.3,34.2,34.23,82400.0,24.6666,24.681,24.6091,24.6306,82400.0
2005-12-12 10:00:00,34.23,34.26,34.15,34.24,65600.0,24.6306,24.6522,24.5731,24.6378,65600.0
2005-12-12 10:05:00,34.27,34.36,34.22,34.35,98200.0,24.6594,24.7242,24.6234,24.717,98200.0
2005-12-12 10:10:00,34.34,34.34,34.26,34.3,78000.0,24.7098,24.7098,24.6522,24.681,78000.0
2005-12-12 10:15:00,34.31,34.33,34.29,34.3,63600.0,24.6882,24.7026,24.6738,24.681,63600.0
2005-12-12 10:20:00,34.3,34.35,34.29,34.29,42400.0,24.681,24.717,24.6738,24.6738,42400.0
2005-12-12 10:25:00,34.29,34.38,34.29,34.38,61400.0,24.6738,24.7386,24.6738,24.7386,61400.0
2005-12-12 10:30:00,34.38,34.38,34.33,34.33,68600.0,24.7386,24.7386,24.7026,24.7026,68600.0
2005-12-12 10:35:00,34.33,34.35,34.32,34.32,75200.0,24.7026,24.717,24.6954,24.6954,75200.0
2005-12-12 10:40:00,34.32,34.32,34.23,34.28,37200.0,24.6954,24.6954,24.6306,24.6666,37200.0
2005-12-12 10:45:00,34.26,34.31,34.26,34.31,30600.0,24.6522,24.6882,24.6522,24.6882,30600.0
2005-12-12 10:50:00,34.31,34.32,34.28,34.28,30400.0,24.6882,24.6954,24.6666,24.6666,30400.0
2005-12-12 10:55:00,34.28,34.29,34.26,34.27,50800.0,24.6666,24.6738,24.6522,24.6594,50800.0
2005-12-12 11:00:00,34.27,34.29,34.26,34.27,21400.0,24.6594,24.6738,24.6522,24.6594,21400.0
2005-12-12 11:05:00,34.27,34.27,34.22,34.27,99400.0,24.6594,24.6594,24.6234,24.6594,99400.0
2005-12-12 11:10:00,34.27,34.3,34.27,34.29,43800.0,24.6594,24.681,24.6594,24.6738,43800.0
2005-12-12 11:15:00,34.29,34.29,34.24,34.27,69600.0,24.6738,24.6738,24.6378,24.6594,69600.0
2005-12-12 11:20:00,34.27,34.27,34.25,34.27,23400.0,24.6594,24.6594,24.645,24.6594,23400.0
2005-12-12 11:25:00,34.27,34.27,34.25,34.25,37400.0,24.6594,24.6594,24.645,24.645,37400.0
2005-12-12 11:30:00,34.26,34.27,34.25,34.26,75400.0,24.6522,24.6594,24.645,24.6522,75400.0
2005-12-12 11:35:00,34.26,34.27,34.25,34.26,35000.0,24.6522,24.6594,24.645,24.6522,35000.0
2005-12-12 11:40:00,34.25,34.26,34.24,34.26,38000.0,24.645,24.6522,24.6378,24.6522,38000.0
2005-12-12 11:45:00,34.25,34.27,34.24,34.27,11000.0,24.645,24.6594,24.6378,24.6594,11000.0
2005-12-12 11:50:00,34.27,34.27,34.25,34.26,29400.0,24.6594,24.6594,24.645,24.6522,29400.0
2005-12-12 11:55:00,34.26,34.26,34.24,34.25,28000.0,24.6522,24.6522,24.6378,24.645,28000.0
2005-12-12 12:00:00,34.25,34.26,34.25,34.25,63800.0,24.645,24.6522,24.645,24.645,63800.0
2005-12-12 12:05:00,34.24,34.26,34.24,34.24,44600.0,24.6378,24.6522,24.6378,24.6378,44600.0
2005-12-12 12:10:00,34.25,34.27,34.24,34.26,48200.0,24.645,24.6594,24.6378,24.6522,48200.0
2005-12-12 12:15:00,34.25,34.26,34.24,34.26,43800.0,24.645,24.6522,24.6378,24.6522,43800.0
2005-12-12 12:20:00,34.26,34.26,34.24,34.25,40400.0,24.6522,24.6522,24.6378,24.645,40400.0
2005-12-12 12:25:00,34.24,34.26,34.23,34.26,52200.0,24.6378,24.6522,24.6306,24.6522,52200.0
2005-12-12 12:30:00,34.26,34.26,34.21,34.23,43200.0,24.6522,24.6522,24.6163,24.6306,43200.0
2005-12-12 12:35:00,34.23,34.23,34.19,34.19,37400.0,24.6306,24.6306,24.6019,24.6019,37400.0
2005-12-12 12:40:00,34.19,34.22,34.18,34.21,63600.0,24.6019,24.6234,24.5947,24.6163,63600.0
2005-12-12 12:45:00,34.21,34.21,34.17,34.17,33800.0,24.6163,24.6163,24.5875,24.5875,33800.0
2005-12-12 12:50:00,34.17,34.22,34.17,34.2,48200.0,24.5875,24.6234,24.5875,24.6091,48200.0
2005-12-12 12:55:00,34.21,34.21,34.19,34.2,38000.0,24.6163,24.6163,24.6019,24.6091,38000.0
2005-12-12 13:00:00,34.2,34.21,34.13,34.13,50200.0,24.6091,24.6163,24.5587,24.5587,50200.0
2005-12-12 13:05:00,34.13,34.13,34.1,34.11,52400.0,24.5587,24.5587,24.5371,24.5443,52400.0
2005-12-12 13:10:00,34.12,34.16,34.1,34.15,53000.0,24.5515,24.5803,24.5371,24.5731,53000.0
2005-12-12 13:15:00,34.15,34.19,34.13,34.16,47200.0,24.5731,24.6019,24.5587,24.5803,47200.0
2005-12-12 13:20:00,34.17,34.17,34.15,34.15,20600.0,24.5875,24.5875,24.5731,24.5731,20600.0
2005-12-12 13:25:00,34.15,34.17,34.15,34.16,29800.0,24.5731,24.5875,24.5731,24.5803,29800.0
2005-12-12 13:30:00,34.16,34.17,34.13,34.13,30800.0,24.5803,24.5875,24.5587,24.5587,30800.0
2005-12-12 13:35:00,34.12,34.15,34.09,34.12,35800.0,24.5515,24.5731,24.5299,24.5515,35800.0
2005-12-12 13:40:00,34.12,34.17,34.12,34.13,38200.0,24.5515,24.5875,24.5515,24.5587,38200.0
2005-12-12 13:45:00,34.13,34.13,34.08,34.1,37400.0,24.5587,24.5587,24.5227,24.5371,37400.0
2005-12-12 13:50:00,34.1,34.14,34.09,34.13,55400.0,24.5371,24.5659,24.5299,24.5587,55400.0
2005-12-12 13:55:00,34.14,34.16,34.13,34.16,31200.0,24.5659,24.5803,24.5587,24.5803,31200.0
2005-12-12 14:00:00,34.16,34.17,34.14,34.17,29400.0,24.5803,24.5875,24.5659,24.5875,29400.0
2005-12-12 14:05:00,34.17,34.17,34.13,34.15,41400.0,24.5875,24.5875,24.5587,24.5731,41400.0
2005-12-12 14:10:00,34.16,34.17,34.14,34.16,24400.0,24.5803,24.5875,24.5659,24.5803,24400.0
2005-12-12 14:15:00,34.16,34.16,34.15,34.15,27800.0,24.5803,24.5803,24.5731,24.5731,27800.0
2005-12-12 14:20:00,34.15,34.2,34.15,34.19,41400.0,24.5731,24.6091,24.5731,24.6019,41400.0
2005-12-12 14:25:00,34.19,34.23,34.19,34.23,46800.0,24.6019,24.6306,24.6019,24.6306,46800.0
2005-12-12 14:30:00,34.23,34.23,34.21,34.22,61200.0,24.6306,24.6306,24.6163,24.6234,61200.0
2005-12-12 14:35:00,34.22,34.27,34.21,34.25,50800.0,24.6234,24.6594,24.6163,24.645,50800.0
2005-12-12 14:40:00,34.25,34.27,34.25,34.27,44400.0,24.645,24.6594,24.645,24.6594,44400.0
2005-12-12 14:45:00,34.27,34.3,34.26,34.27,55000.0,24.6594,24.681,24.6522,24.6594,55000.0
2005-12-12 14:50:00,34.27,34.28,34.26,34.27,76200.0,24.6594,24.6666,24.6522,24.6594,76200.0
2005-12-12 14:55:00,34.27,34.3,34.26,34.27,55200.0,24.6594,24.681,24.6522,24.6594,55200.0
2005-12-12 15:00:00,34.27,34.27,34.24,34.25,36200.0,24.6594,24.6594,24.6378,24.645,36200.0
2005-12-12 15:05:00,34.25,34.26,34.23,34.24,44400.0,24.645,24.6522,24.6306,24.6378,44400.0
2005-12-12 15:10:00,34.24,34.28,34.24,34.25,47800.0,24.6378,24.6666,24.6378,24.645,47800.0
2005-12-12 15:15:00,34.25,34.25,34.22,34.23,66800.0,24.645,24.645,24.6234,24.6306,66800.0
2005-12-12 15:20:00,34.23,34.26,34.22,34.24,34200.0,24.6306,24.6522,24.6234,24.6378,34200.0
2005-12-12 15:25:00,34.24,34.26,34.21,34.21,66400.0,24.6378,24.6522,24.6163,24.6163,66400.0
2005-12-12 15:30:00,34.2,34.26,34.2,34.25,60400.0,24.6091,24.6522,24.6091,24.645,60400.0
2005-12-12 15:35:00,34.25,34.25,34.21,34.24,85400.0,24.645,24.645,24.6163,24.6378,85400.0
2005-12-12 15:40:00,34.24,34.25,34.23,34.23,89000.0,24.6378,24.645,24.6306,24.6306,89000.0
2005-12-12 15:45:00,34.23,34.23,34.19,34.19,81800.0,24.6306,24.6306,24.6019,24.6019,81800.0
2005-12-12 15:50:00,34.19,34.22,34.18,34.2,88600.0,24.6019,24.6234,24.5947,24.6091,88600.0
2005-12-12 15:55:00,34.2,34.25,34.18,34.21,138400.0,24.6091,24.645,24.5947,24.6163,138400.0
2005-12-13 09:30:00,34.0,34.0,33.85,33.92,187600.0,24.4651,24.4651,24.3572,24.4076,187600.0
2005-12-13 09:35:00,33.91,33.92,33.77,33.89,139400.0,24.4004,24.4076,24.2996,24.386,139400.0
2005-12-13 09:40:00,33.85,33.9,33.71,33.9,148800.0,24.3572,24.3932,24.2565,24.3932,148800.0
2005-12-13 09:45:00,33.9,33.93,33.84,33.87,163600.0,24.3932,24.4148,24.35,24.3716,163600.0
2005-12-13 09:50:00,33.85,33.88,33.81,33.82,111000.0,24.3572,24.3788,24.3284,24.3356,111000.0
2005-12-13 09:55:00,33.82,33.84,33.8,33.81,120600.0,24.3356,24.35,24.3212,24.3284,120600.0
2005-12-13 10:00:00,33.82,33.93,33.81,33.89,93800.0,24.3356,24.4148,24.3284,24.386,93800.0
2005-12-13 10:05:00,33.9,33.92,33.88,33.9,93000.0,24.3932,24.4076,24.3788,24.3932,93000.0
2005-12-13 10:10:00,33.9,33.92,33.88,33.88,45200.0,24.3932,24.4076,24.3788,24.3788,45200.0
2005-12-13 10:15:00,33.88,33.89,33.88,33.88,205000.0,24.3788,24.386,24.3788,24.3788,205000.0
2005-12-13 10:20:00,33.88,33.92,33.81,33.83,69200.0,24.3788,24.4076,24.3284,24.3428,69200.0
2005-12-13 10:25:00,33.83,33.86,33.82,33.84,53400.0,24.3428,24.3644,24.3356,24.35,53400.0
2005-12-13 10:30:00,33.84,33.87,33.84,33.86,59000.0,24.35,24.3716,24.35,24.3644,59000.0
2005-12-13 10:35:00,33.86,33.94,33.85,33.93,105000.0,24.3644,24.422,24.3572,24.4148,105000.0
2005-12-13 10:40:00,33.93,33.95,33.92,33.93,61600.0,24.4148,24.4292,24.4076,24.4148,61600.0
2005-12-13 10:45:00,33.93,33.93,33.91,33.91,38000.0,24.4148,24.4148,24.4004,24.4004,38000.0
2005-12-13 10:50:00,33.92,33.92,33.88,33.91,72200.0,24.4076,24.4076,24.3788,24.4004,72200.0
2005-12-13 10:55:00,33.91,33.97,33.9,33.94,39600.0,24.4004,24.4436,24.3932,24.422,39600.0
2005-12-13 11:00:00,33.94,33.94,33.91,33.93,29400.0,24.422,24.422,24.4004,24.4148,29400.0
2005-12-13 11:05:00,33.93,33.95,33.92,33.93,32200.0,24.4148,24.4292,24.4076,24.4148,32200.0
2005-12-13 11:10:00,33.93,33.94,33.93,33.94,42000.0,24.4148,24.422,24.4148,24.422,42000.0
2005-12-13 11:15:00,33.94,33.94,33.93,33.93,40200.0,24.422,24.422,24.4148,24.4148,40200.0
2005-12-13 11:20:00,33.94,33.95,33.93,33.95,24600.0,24.422,24.4292,24.4148,24.4292,24600.0
2005-12-13 11:25:00,33.95,33.95,33.94,33.95,30200.0,24.4292,24.4292,24.422,24.4292,30200.0
2005-12-13 11:30:00,33.95,33.95,33.93,33.93,29200.0,24.4292,24.4292,24.4148,24.4148,29200.0
2005-12-13 11:35:00,33.93,33.95,33.93,33.95,32400.0,24.4148,24.4292,24.4148,24.4292,32400.0
2005-12-13 11:40:00,33.95,33.99,33.95,33.99,55400.0,24.4292,24.4579,24.4292,24.4579,55400.0
2005-12-13 11:45:00,33.99,34.02,33.98,34.02,166200.0,24.4579,24.4795,24.4508,24.4795,166200.0
2005-12-13 11:50:00,34.02,34.02,33.99,34.02,234600.0,24.4795,24.4795,24.4579,24.4795,234600.0
2005-12-13 11:55:00,34.02,34.02,33.99,34.0,35400.0,24.4795,24.4795,24.4579,24.4651,35400.0
2005-12-13 12:00:00,33.99,34.02,33.99,34.01,65400.0,24.4579,24.4795,24.4579,24.4723,65400.0
2005-12-13 12:05:00,34.01,34.01,33.99,33.99,41400.0,24.4723,24.4723,24.4579,24.4579,41400.0
2005-12-13 12:10:00,33.99,34.0,33.99,34.0,19200.0,24.4579,24.4651,24.4579,24.4651,19200.0
2005-12-13 12:15:00,33.99,34.0,33.99,33.99,34000.0,24.4579,24.4651,24.4579,24.4579,34000.0
2005-12-13 12:20:00,34.0,34.0,33.98,33.98,145000.0,24.4651,24.4651,24.4508,24.4508,145000.0
2005-12-13 12:25:00,33.97,33.98,33.96,33.97,122200.0,24.4436,24.4508,24.4364,24.4436,122200.0
2005-12-13 12:30:00,33.97,34.0,33.96,34.0,79800.0,24.4436,24.4651,24.4364,24.4651,79800.0
2005-12-13 12:35:00,33.99,33.99,33.99,33.99,24600.0,24.4579,24.4579,24.4579,24.4579,24600.0
2005-12-13 12:40:00,33.99,34.01,33.99,34.01,30800.0,24.4579,24.4723,24.4579,24.4723,30800.0
2005-12-13 12:45:00,34.0,34.03,33.99,33.99,31200.0,24.4651,24.4867,24.4579,24.4579,31200.0
2005-12-13 12:50:00,33.99,33.99,33.94,33.95,23600.0,24.4579,24.4579,24.422,24.4292,23600.0
2005-12-13 12:55:00,33.94,33.98,33.94,33.98,7600.0,24.422,24.4508,24.422,24.4508,7600.0
2005-12-13 13:00:00,33.97,33.99,33.97,33.98,31600.0,24.4436,24.4579,24.4436,24.4508,31600.0
2005-12-13 13:05:00,33.99,34.02,33.98,34.02,55200.0,24.4579,24.4795,24.4508,24.4795,55200.0
2005-12-13 13:10:00,34.02,34.02,34.0,34.02,33000.0,24.4795,24.4795,24.4651,24.4795,33000.0
2005-12-13 13:15:00,34.02,34.05,34.01,34.04,42600.0,24.4795,24.5011,24.4723,24.4939,42600.0
2005-12-13 13:20:00,34.04,34.04,34.02,34.04,47800.0,24.4939,24.4939,24.4795,24.4939,47800.0
2005-12-13 13:25:00,34.03,34.1,34.03,34.1,42800.0,24.4867,24.5371,24.4867,24.5371,42800.0
2005-12-13 13:30:00,34.1,34.1,34.07,34.1,44400.0,24.5371,24.5371,24.5155,24.5371,44400.0
2005-12-13 13:35:00,34.1,34.1,34.08,34.1,19400.0,24.5371,24.5371,24.5227,24.5371,19400.0
2005-12-13 13:40:00,34.1,34.11,34.09,34.11,39200.0,24.5371,24.5443,24.5299,24.5443,39200.0
2005-12-13 13:45:00,34.11,34.13,34.1,34.1,23000.0,24.5443,24.5587,24.5371,24.5371,23000.0
2005-12-13 13:50:00,34.1,34.1,34.09,34.09,37800.0,24.5371,24.5371,24.5299,24.5299,37800.0
2005-12-13 13:55:00,34.09,34.09,34.07,34.07,39600.0,24.5299,24.5299,24.5155,24.5155,39600.0
2005-12-13 14:00:00,34.06,34.08,34.06,34.07,29600.0,24.5083,24.5227,24.5083,24.5155,29600.0
2005-12-13 14:05:00,34.07,34.1,34.07,34.09,32800.0,24.5155,24.5371,24.5155,24.5299,32800.0
2005-12-13 14:10:00,34.09,34.17,34.09,34.17,77200.0,24.5299,24.5875,24.5299,24.5875,77200.0
2005-12-13 14:15:00,34.16,34.22,34.12,34.18,116200.0,24.5803,24.6234,24.5515,24.5947,116200.0
2005-12-13 14:20:00,34.18,34.38,34.18,34.36,262000.0,24.5947,24.7386,24.5947,24.7242,262000.0
2005-12-13 14:25:00,34.37,34.41,34.32,34.35,254600.0,24.7314,24.7602,24.6954,24.717,254600.0
2005-12-13 14:30:00,34.35,34.43,34.35,34.42,170200.0,24.717,24.7746,24.717,24.7674,170200.0
2005-12-13 14:35:00,34.42,34.45,34.42,34.45,157400.0,24.7674,24.7889,24.7674,24.7889,157400.0
2005-12-13 14:40:00,34.45,34.54,34.45,34.52,251800.0,24.7889,24.8537,24.7889,24.8393,251800.0
2005-12-13 14:45:00,34.51,34.51,34.45,34.45,118200.0,24.8321,24.8321,24.7889,24.7889,118200.0
2005-12-13 14:50:00,34.46,34.5,34.45,34.5,137600.0,24.7961,24.8249,24.7889,24.8249,137600.0
2005-12-13 14:55:00,34.5,34.54,34.47,34.49,105200.0,24.8249,24.8537,24.8033,24.8177,105200.0
2005-12-13 15:00:00,34.49,34.49,34.38,34.43,83800.0,24.8177,24.8177,24.7386,24.7746,83800.0
2005-12-13 15:05:00,34.42,34.42,34.32,34.38,113200.0,24.7674,24.7674,24.6954,24.7386,113200.0
2005-12-13 15:10:00,34.38,34.4,34.35,34.37,111000.0,24.7386,24.753,24.717,24.7314,111000.0
2005-12-13 15:15:00,34.37,34.4,34.35,34.4,122800.0,24.7314,24.753,24.717,24.753,122800.0
2005-12-13 15:20:00,34.4,34.42,34.38,34.38,94800.0,24.753,24.7674,24.7386,24.7386,94800.0
2005-12-13 15:25:00,34.38,34.43,34.36,34.38,94800.0,24.7386,24.7746,24.7242,24.7386,94800.0
2005-12-13 15:30:00,34.37,34.41,34.35,34.41,91800.0,24.7314,24.7602,24.717,24.7602,91800.0
2005-12-13 15:35:00,34.41,34.43,34.37,34.38,125800.0,24.7602,24.7746,24.7314,24.7386,125800.0
2005-12-13 15:40:00,34.38,34.5,34.38,34.44,124600.0,24.7386,24.8249,24.7386,24.7818,124600.0
2005-12-13 15:45:00,34.44,34.48,34.43,34.47,132400.0,24.7818,24.8105,24.7746,24.8033,132400.0
2005-12-13 15:50:00,34.47,34.47,34.39,34.39,103200.0,24.8033,24.8033,24.7458,24.7458,103200.0
2005-12-13 15:55:00,34.38,34.42,34.36,34.4,249000.0,24.7386,24.7674,24.7242,24.753,249000.0
2005-12-14 09:30:00,34.45,34.58,34.44,34.58,105400.0,24.7889,24.8825,24.7818,24.8825,105400.0
2005-12-14 09:35:00,34.59,34.69,34.55,34.55,134000.0,24.8897,24.9616,24.8609,24.8609,134000.0
2005-12-14 09:40:00,34.57,34.6,34.51,34.55,113600.0,24.8753,24.8969,24.8321,24.8609,113600.0
2005-12-14 09:45:00,34.55,34.61,34.5,34.52,89200.0,24.8609,24.9041,24.8249,24.8393,89200.0
2005-12-14 09:50:00,34.51,34.55,34.43,34.49,118000.0,24.8321,24.8609,24.7746,24.8177,118000.0
2005-12-14 09:55:00,34.49,34.54,34.46,34.5,115200.0,24.8177,24.8537,24.7961,24.8249,115200.0
2005-12-14 10:00:00,34.5,34.51,34.43,34.46,90400.0,24.8249,24.8321,24.7746,24.7961,90400.0
2005-12-14 10:05:00,34.46,34.5,34.45,34.47,92200.0,24.7961,24.8249,24.7889,24.8033,92200.0
2005-12-14 10:10:00,34.47,34.5,34.4,34.43,73400.0,24.8033,24.8249,24.753,24.7746,73400.0
2005-12-14 10:15:00,34.42,34.47,34.38,34.42,104400.0,24.7674,24.8033,24.7386,24.7674,104400.0
2005-12-14 10:20:00,34.42,34.47,34.41,34.43,61600.0,24.7674,24.8033,24.7602,24.7746,61600.0
2005-12-14 10:25:00,34.42,34.43,34.4,34.4,39400.0,24.7674,24.7746,24.753,24.753,39400.0
2005-12-14 10:30:00,34.41,34.5,34.4,34.5,76200.0,24.7602,24.8249,24.753,24.8249,76200.0
2005-12-14 10:35:00,34.49,34.51,34.46,34.48,80000.0,24.8177,24.8321,24.7961,24.8105,80000.0
2005-12-14 10:40:00,34.49,34.51,34.46,34.47,44000.0,24.8177,24.8321,24.7961,24.8033,44000.0
2005-12-14 10:45:00,34.47,34.47,34.43,34.44,27000.0,24.8033,24.8033,24.7746,24.7818,27000.0
2005-12-14 10:50:00,34.44,34.47,34.4,34.45,48200.0,24.7818,24.8033,24.753,24.7889,48200.0
2005-12-14 10:55:00,34.44,34.47,34.43,34.44,36000.0,24.7818,24.8033,24.7746,24.7818,36000.0
2005-12-14 11:00:00,34.45,34.46,34.4,34.44,78200.0,24.7889,24.7961,24.753,24.7818,78200.0
2005-12-14 11:05:00,34.44,34.45,34.4,34.43,46600.0,24.7818,24.7889,24.753,24.7746,46600.0
2005-12-14 11:10:00,34.43,34.47,34.43,34.47,38600.0,24.7746,24.8033,24.7746,24.8033,38600.0
2005-12-14 11:15:00,34.47,34.48,34.44,34.46,35800.0,24.8033,24.8105,24.7818,24.7961,35800.0
2005-12-14 11:20:00,34.46,34.51,34.46,34.49,62800.0,24.7961,24.8321,24.7961,24.8177,62800.0
2005-12-14 11:25:00,34.49,34.51,34.47,34.48,41600.0,24.8177,24.8321,24.8033,24.8105,41600.0
2005-12-14 11:30:00,34.47,34.47,34.42,34.43,29800.0,24.8033,24.8033,24.7674,24.7746,29800.0
2005-12-14 11:35:00,34.43,34.45,34.4,34.44,60800.0,24.7746,24.7889,24.753,24.7818,60800.0
2005-12-14 11:40:00,34.44,34.45,34.42,34.45,44200.0,24.7818,24.7889,24.7674,24.7889,44200.0
2005-12-14 11:45:00,34.45,34.48,34.44,34.48,38800.0,24.7889,24.8105,24.7818,24.8105,38800.0
2005-12-14 11:50:00,34.47,34.49,34.46,34.46,33000.0,24.8033,24.8177,24.7961,24.7961,33000.0
2005-12-14 11:55:00,34.45,34.47,34.44,34.46,31800.0,24.7889,24.8033,24.7818,24.7961,31800.0
2005-12-14 12:00:00,34.46,34.51,34.46,34.48,44000.0,24.7961,24.8321,24.7961,24.8105,44000.0
2005-12-14 12:05:00,34.49,34.54,34.48,34.52,91200.0,24.8177,24.8537,24.8105,24.8393,91200.0
2005-12-14 12:10:00,34.54,34.54,34.49,34.49,54400.0,24.8537,24.8537,24.8177,24.8177,54400.0
2005-12-14 12:15:00,34.49,34.53,34.49,34.49,32600.0,24.8177,24.8465,24.8177,24.8177,32600.0
2005-12-14 12:20:00,34.49,34.51,34.48,34.48,27400.0,24.8177,24.8321,24.8105,24.8105,27400.0
2005-12-14 12:25:00,34.48,34.5,34.45,34.45,29800.0,24.8105,24.8249,24.7889,24.7889,29800.0
2005-12-14 12:30:00,34.46,34.49,34.46,34.48,16600.0,24.7961,24.8177,24.7961,24.8105,16600.0
2005-12-14 12:35:00,34.49,34.49,34.47,34.47,26800.0,24.8177,24.8177,24.8033,24.8033,26800.0
2005-12-14 12:40:00,34.47,34.48,34.46,34.48,36200.0,24.8033,24.8105,24.7961,24.8105,36200.0
2005-12-14 12:45:00,34.48,34.49,34.46,34.49,131600.0,24.8105,24.8177,24.7961,24.8177,131600.0
2005-12-14 12:50:00,34.48,34.51,34.47,34.49,22000.0,24.8105,24.8321,24.8033,24.8177,22000.0
2005-12-14 12:55:00,34.49,34.54,34.49,34.53,35000.0,24.8177,24.8537,24.8177,24.8465,35000.0
2005-12-14 13:00:00,34.52,34.54,34.5,34.52,29200.0,24.8393,24.8537,24.8249,24.8393,29200.0
2005-12-14 13:05:00,34.52,34.53,34.49,34.52,41400.0,24.8393,24.8465,24.8177,24.8393,41400.0
2005-12-14 13:10:00,34.52,34.52,34.48,34.51,60000.0,24.8393,24.8393,24.8105,24.8321,60000.0
2005-12-14 13:15:00,34.51,34.52,34.49,34.52,56400.0,24.8321,24.8393,24.8177,24.8393,56400.0
2005-12-14 13:20:00,34.53,34.57,34.53,34.57,34400.0,24.8465,24.8753,24.8465,24.8753,34400.0
2005-12-14 13:25:00,34.57,34.57,34.56,34.57,16400.0,24.8753,24.8753,24.8681,24.8753,16400.0
2005-12-14 13:30:00,34.57,34.6,34.56,34.57,59200.0,24.8753,24.8969,24.8681,24.8753,59200.0
2005-12-14 13:35:00,34.57,34.63,34.57,34.63,72200.0,24.8753,24.9185,24.8753,24.9185,72200.0
2005-12-14 13:40:00,34.63,34.7,34.62,34.68,67800.0,24.9185,24.9688,24.9113,24.9544,67800.0
2005-12-14 13:45:00,34.68,34.74,34.66,34.74,70600.0,24.9544,24.9976,24.9401,24.9976,70600.0
2005-12-14 13:50:00,34.74,34.79,34.74,34.79,127200.0,24.9976,25.0336,24.9976,25.0336,127200.0
2005-12-14 13:55:00,34.79,34.83,34.77,34.82,131000.0,25.0336,25.0624,25.0192,25.0552,131000.0
2005-12-14 14:00:00,34.83,34.84,34.77,34.78,87600.0,25.0624,25.0696,25.0192,25.0264,87600.0
2005-12-14 14:05:00,34.78,34.8,34.77,34.79,32400.0,25.0264,25.0408,25.0192,25.0336,32400.0
2005-12-14 14:10:00,34.79,34.82,34.79,34.82,73600.0,25.0336,25.0552,25.0336,25.0552,73600.0
2005-12-14 14:15:00,34.82,34.84,34.79,34.81,72200.0,25.0552,25.0696,25.0336,25.048,72200.0
2005-12-14 14:20:00,34.8,34.83,34.77,34.78,57600.0,25.0408,25.0624,25.0192,25.0264,57600.0
2005-12-14 14:25:00,34.79,34.79,34.75,34.76,53600.0,25.0336,25.0336,25.0048,25.012,53600.0
2005-12-14 14:30:00,34.75,34.78,34.74,34.74,74800.0,25.0048,25.0264,24.9976,24.9976,74800.0
2005-12-14 14:35:00,34.74,34.76,34.72,34.72,216600.0,24.9976,25.012,24.9832,24.9832,216600.0
2005-12-14 14:40:00,34.73,34.74,34.66,34.67,114000.0,24.9904,24.9976,24.9401,24.9473,114000.0
2005-12-14 14:45:00,34.68,34.7,34.68,34.68,37000.0,24.9544,24.9688,24.9544,24.9544,37000.0
2005-12-14 14:50:00,34.68,34.69,34.65,34.67,76600.0,24.9544,24.9616,24.9329,24.9473,76600.0
2005-12-14 14:55:00,34.67,34.71,34.66,34.71,45600.0,24.9473,24.976,24.9401,24.976,45600.0
2005-12-14 15:00:00,34.71,34.71,34.65,34.66,36000.0,24.976,24.976,24.9329,24.9401,36000.0
2005-12-14 15:05:00,34.66,34.69,34.62,34.63,57200.0,24.9401,24.9616,24.9113,24.9185,57200.0
2005-12-14 15:10:00,34.63,34.63,34.57,34.6,91200.0,24.9185,24.9185,24.8753,24.8969,91200.0
2005-12-14 15:15:00,34.6,34.67,34.6,34.65,66000.0,24.8969,24.9473,24.8969,24.9329,66000.0
2005-12-14 15:20:00,34.66,34.67,34.63,34.65,42800.0,24.9401,24.9473,24.9185,24.9329,42800.0
2005-12-14 15:25:00,34.64,34.66,34.6,34.6,44000.0,24.9257,24.9401,24.8969,24.8969,44000.0
2005-12-14 15:30:00,34.59,34.65,34.59,34.65,72400.0,24.8897,24.9329,24.8897,24.9329,72400.0
2005-12-14 15:35:00,34.65,34.65,34.63,34.63,50200.0,24.9329,24.9329,24.9185,24.9185,50200.0
2005-12-14 15:40:00,34.63,34.63,34.56,34.59,88400.0,24.9185,24.9185,24.8681,24.8897,88400.0
2005-12-14 15:45:00,34.6,34.63,34.59,34.62,74400.0,24.8969,24.9185,24.8897,24.9113,74400.0
2005-12-14 15:50:00,34.63,34.68,34.61,34.64,115400.0,24.9185,24.9544,24.9041,24.9257,115400.0
2005-12-14 15:55:00,34.65,34.65,34.61,34.62,107400.0,24.9329,24.9329,24.9041,24.9113,107400.0
2005-12-15 09:30:00,34.85,34.85,34.58,34.61,146800.0,25.0768,25.0768,24.8825,24.9041,146800.0
2005-12-15 09:35:00,34.62,34.67,34.6,34.63,72800.0,24.9113,24.9473,24.8969,24.9185,72800.0
2005-12-15 09:40:00,34.63,34.7,34.58,34.7,107800.0,24.9185,24.9688,24.8825,24.9688,107800.0
2005-12-15 09:45:00,34.7,34.7,34.49,34.49,95400.0,24.9688,24.9688,24.8177,24.8177,95400.0
2005-12-15 09:50:00,34.49,34.53,34.49,34.51,116800.0,24.8177,24.8465,24.8177,24.8321,116800.0
2005-12-15 09:55:00,34.52,34.53,34.5,34.51,109400.0,24.8393,24.8465,24.8249,24.8321,109400.0
2005-12-15 10:00:00,34.51,34.55,34.49,34.49,185000.0,24.8321,24.8609,24.8177,24.8177,185000.0
2005-12-15 10:05:00,34.49,34.5,34.46,34.49,113800.0,24.8177,24.8249,24.7961,24.8177,113800.0
2005-12-15 10:10:00,34.49,34.51,34.45,34.46,194600.0,24.8177,24.8321,24.7889,24.7961,194600.0
2005-12-15 10:15:00,34.46,34.48,34.3,34.38,217400.0,24.7961,24.8105,24.681,24.7386,217400.0
2005-12-15 10:20:00,34.41,34.45,34.36,34.45,172600.0,24.7602,24.7889,24.7242,24.7889,172600.0
2005-12-15 10:25:00,34.45,34.48,34.41,34.48,124600.0,24.7889,24.8105,24.7602,24.8105,124600.0
2005-12-15 10:30:00,34.48,34.48,34.43,34.44,116400.0,24.8105,24.8105,24.7746,24.7818,116400.0
2005-12-15 10:35:00,34.46,34.49,34.44,34.47,79000.0,24.7961,24.8177,24.7818,24.8033,79000.0
2005-12-15 10:40:00,34.46,34.48,34.44,34.47,43600.0,24.7961,24.8105,24.7818,24.8033,43600.0
2005-12-15 10:45:00,34.48,34.48,34.45,34.45,54400.0,24.8105,24.8105,24.7889,24.7889,54400.0
2005-12-15 10:50:00,34.46,34.48,34.45,34.47,43400.0,24.7961,24.8105,24.7889,24.8033,43400.0
2005-12-15 10:55:00,34.48,34.48,34.45,34.48,26000.0,24.8105,24.8105,24.7889,24.8105,26000.0
2005-12-15 11:00:00,34.48,34.48,34.44,34.45,27200.0,24.8105,24.8105,24.7818,24.7889,27200.0
2005-12-15 11:05:00,34.45,34.48,34.43,34.48,66200.0,24.7889,24.8105,24.7746,24.8105,66200.0
2005-12-15 11:10:00,34.48,34.48,34.4,34.4,77400.0,24.8105,24.8105,24.753,24.753,77400.0
2005-12-15 11:15:00,34.4,34.45,34.4,34.43,95000.0,24.753,24.7889,24.753,24.7746,95000.0
2005-12-15 11:20:00,34.43,34.43,34.39,34.42,51000.0,24.7746,24.7746,24.7458,24.7674,51000.0
2005-12-15 11:25:00,34.41,34.43,34.39,34.41,39800.0,24.7602,24.7746,24.7458,24.7602,39800.0
2005-12-15 11:30:00,34.41,34.41,34.38,34.38,17800.0,24.7602,24.7602,24.7386,24.7386,17800.0
2005-12-15 11:35:00,34.38,34.4,34.38,34.4,27000.0,24.7386,24.753,24.7386,24.753,27000.0
2005-12-15 11:40:00,34.4,34.4,34.36,34.37,34800.0,24.753,24.753,24.7242,24.7314,34800.0
2005-12-15 11:45:00,34.38,34.38,34.35,34.36,55200.0,24.7386,24.7386,24.717,24.7242,55200.0
2005-12-15 11:50:00,34.36,34.36,34.34,34.35,56000.0,24.7242,24.7242,24.7098,24.717,56000.0
2005-12-15 11:55:00,34.35,34.38,34.35,34.38,28000.0,24.717,24.7386,24.717,24.7386,28000.0
2005-12-15 12:00:00,34.38,34.42,34.38,34.41,39200.0,24.7386,24.7674,24.7386,24.7602,39200.0
2005-12-15 12:05:00,34.42,34.44,34.41,34.44,26400.0,24.7674,24.7818,24.7602,24.7818,26400.0
2005-12-15 12:10:00,34.44,34.47,34.44,34.47,19200.0,24.7818,24.8033,24.7818,24.8033,19200.0
2005-12-15 12:15:00,34.47,34.5,34.47,34.5,48200.0,24.8033,24.8249,24.8033,24.8249,48200.0
2005-12-15 12:20:00,34.51,34.55,34.49,34.52,50800.0,24.8321,24.8609,24.8177,24.8393,50800.0
2005-12-15 12:25:00,34.52,34.56,34.52,34.56,21000.0,24.8393,24.8681,24.8393,24.8681,21000.0
2005-12-15 12:30:00,34.56,34.56,34.52,34.52,25200.0,24.8681,24.8681,24.8393,24.8393,25200.0
2005-12-15 12:35:00,34.52,34.53,34.52,34.52,24800.0,24.8393,24.8465,24.8393,24.8393,24800.0
2005-12-15 12:40:00,34.52,34.55,34.52,34.54,52600.0,24.8393,24.8609,24.8393,24.8537,52600.0
2005-12-15 12:45:00,34.54,34.54,34.53,34.54,4600.0,24.8537,24.8537,24.8465,24.8537,4600.0
2005-12-15 12:50:00,34.54,34.54,34.51,34.52,8200.0,24.8537,24.8537,24.8321,24.8393,8200.0
2005-12-15 12:55:00,34.52,34.53,34.52,34.52,30800.0,24.8393,24.8465,24.8393,24.8393,30800.0
2005-12-15 13:00:00,34.52,34.54,34.52,34.53,39400.0,24.8393,24.8537,24.8393,24.8465,39400.0
2005-12-15 13:05:00,34.52,34.52,34.41,34.44,30600.0,24.8393,24.8393,24.7602,24.7818,30600.0
2005-12-15 13:10:00,34.45,34.47,34.44,34.47,7200.0,24.7889,24.8033,24.7818,24.8033,7200.0
2005-12-15 13:15:00,34.47,34.52,34.47,34.52,21800.0,24.8033,24.8393,24.8033,24.8393,21800.0
2005-12-15 13:20:00,34.52,34.55,34.51,34.54,14000.0,24.8393,24.8609,24.8321,24.8537,14000.0
2005-12-15 13:25:00,34.55,34.55,34.54,34.54,13800.0,24.8609,24.8609,24.8537,24.8537,13800.0
2005-12-15 13:30:00,34.54,34.56,34.52,34.56,36200.0,24.8537,24.8681,24.8393,24.8681,36200.0
2005-12-15 13:35:00,34.56,34.6,34.56,34.6,27800.0,24.8681,24.8969,24.8681,24.8969,27800.0
2005-12-15 13:40:00,34.6,34.66,34.59,34.64,38600.0,24.8969,24.9401,24.8897,24.9257,38600.0
2005-12-15 13:45:00,34.64,34.67,34.62,34.65,53800.0,24.9257,24.9473,24.9113,24.9329,53800.0
2005-12-15 13:50:00,34.66,34.68,34.63,34.67,28200.0,24.9401,24.9544,24.9185,24.9473,28200.0
2005-12-15 13:55:00,34.67,34.73,34.65,34.71,57200.0,24.9473,24.9904,24.9329,24.976,57200.0
2005-12-15 14:00:00,34.7,34.75,34.69,34.73,50600.0,24.9688,25.0048,24.9616,24.9904,50600.0
2005-12-15 14:05:00,34.73,34.73,34.65,34.66,51800.0,24.9904,24.9904,24.9329,24.9401,51800.0
2005-12-15 14:10:00,34.66,34.68,34.63,34.63,31200.0,24.9401,24.9544,24.9185,24.9185,31200.0
2005-12-15 14:15:00,34.64,34.68,34.64,34.68,22200.0,24.9257,24.9544,24.9257,24.9544,22200.0
2005-12-15 14:20:00,34.7,34.7,34.66,34.66,29200.0,24.9688,24.9688,24.9401,24.9401,29200.0
2005-12-15 14:25:00,34.66,34.66,34.6,34.63,21600.0,24.9401,24.9401,24.8969,24.9185,21600.0
2005-12-15 14:30:00,34.62,34.65,34.6,34.62,30000.0,24.9113,24.9329,24.8969,24.9113,30000.0
2005-12-15 14:35:00,34.62,34.62,34.59,34.59,28800.0,24.9113,24.9113,24.8897,24.8897,28800.0
2005-12-15 14:40:00,34.58,34.59,34.57,34.58,24800.0,24.8825,24.8897,24.8753,24.8825,24800.0
2005-12-15 14:45:00,34.59,34.59,34.56,34.58,70000.0,24.8897,24.8897,24.8681,24.8825,70000.0
2005-12-15 14:50:00,34.57,34.63,34.55,34.63,57000.0,24.8753,24.9185,24.8609,24.9185,57000.0
2005-12-15 14:55:00,34.63,34.65,34.62,34.63,27200.0,24.9185,24.9329,24.9113,24.9185,27200.0
2005-12-15 15:00:00,34.63,34.65,34.63,34.65,27600.0,24.9185,24.9329,24.9185,24.9329,27600.0
2005-12-15 15:05:00,34.66,34.66,34.63,34.65,25800.0,24.9401,24.9401,24.9185,24.9329,25800.0
2005-12-15 15:10:00,34.65,34.65,34.63,34.63,22600.0,24.9329,24.9329,24.9185,24.9185,22600.0
2005-12-15 15:15:00,34.63,34.66,34.63,34.63,33200.0,24.9185,24.9401,24.9185,24.9185,33200.0
2005-12-15 15:20:00,34.63,34.7,34.63,34.64,57800.0,24.9185,24.9688,24.9185,24.9257,57800.0
2005-12-15 15:25:00,34.64,34.69,34.63,34.63,35000.0,24.9257,24.9616,24.9185,24.9185,35000.0
2005-12-15 15:30:00,34.63,34.65,34.63,34.65,35000.0,24.9185,24.9329,24.9185,24.9329,35000.0
2005-12-15 15:35:00,34.65,34.68,34.64,34.65,47200.0,24.9329,24.9544,24.9257,24.9329,47200.0
2005-12-15 15:40:00,34.65,34.69,34.64,34.68,51000.0,24.9329,24.9616,24.9257,24.9544,51000.0
2005-12-15 15:45:00,34.69,34.71,34.67,34.71,78000.0,24.9616,24.976,24.9473,24.976,78000.0
2005-12-15 15:50:00,34.71,34.73,34.69,34.71,99600.0,24.976,24.9904,24.9616,24.976,99600.0
2005-12-15 15:55:00,34.71,34.72,34.68,34.7,111600.0,24.976,24.9832,24.9544,24.9688,111600.0
2005-12-16 09:30:00,34.81,34.85,34.79,34.79,1448400.0,25.048,25.0768,25.0336,25.0336,1448400.0
2005-12-16 09:35:00,34.8,34.82,34.78,34.79,98200.0,25.0408,25.0552,25.0264,25.0336,98200.0
2005-12-16 09:40:00,34.78,34.79,34.52,34.75,140800.0,25.0264,25.0336,24.8393,25.0048,140800.0
2005-12-16 09:45:00,34.72,34.74,34.62,34.63,37600.0,24.9832,24.9976,24.9113,24.9185,37600.0
2005-12-16 09:50:00,34.62,34.68,34.6,34.65,45200.0,24.9113,24.9544,24.8969,24.9329,45200.0
2005-12-16 09:55:00,34.65,34.67,34.6,34.61,49600.0,24.9329,24.9473,24.8969,24.9041,49600.0
2005-12-16 10:00:00,34.6,34.61,34.54,34.54,54800.0,24.8969,24.9041,24.8537,24.8537,54800.0
2005-12-16 10:05:00,34.54,34.55,34.46,34.54,52200.0,24.8537,24.8609,24.7961,24.8537,52200.0
2005-12-16 10:10:00,34.54,34.57,34.51,34.55,61400.0,24.8537,24.8753,24.8321,24.8609,61400.0
2005-12-16 10:15:00,34.57,34.68,34.55,34.66,36200.0,24.8753,24.9544,24.8609,24.9401,36200.0
2005-12-16 10:20:00,34.66,34.73,34.66,34.73,57800.0,24.9401,24.9904,24.9401,24.9904,57800.0
2005-12-16 10:25:00,34.73,34.75,34.72,34.72,36400.0,24.9904,25.0048,24.9832,24.9832,36400.0
2005-12-16 10:30:00,34.73,34.73,34.62,34.63,37400.0,24.9904,24.9904,24.9113,24.9185,37400.0
2005-12-16 10:35:00,34.63,34.64,34.62,34.63,586200.0,24.9185,24.9257,24.9113,24.9185,586200.0
2005-12-16 10:40:00,34.64,34.7,34.63,34.7,55800.0,24.9257,24.9688,24.9185,24.9688,55800.0
2005-12-16 10:45:00,34.69,34.72,34.69,34.72,21400.0,24.9616,24.9832,24.9616,24.9832,21400.0
2005-12-16 10:50:00,34.72,34.72,34.63,34.63,46400.0,24.9832,24.9832,24.9185,24.9185,46400.0
2005-12-16 10:55:00,34.63,34.65,34.63,34.65,49000.0,24.9185,24.9329,24.9185,24.9329,49000.0
2005-12-16 11:00:00,34.65,34.7,34.65,34.69,32400.0,24.9329,24.9688,24.9329,24.9616,32400.0
2005-12-16 11:05:00,34.69,34.69,34.61,34.65,89200.0,24.9616,24.9616,24.9041,24.9329,89200.0
2005-12-16 11:10:00,34.65,34.73,34.65,34.73,46600.0,24.9329,24.9904,24.9329,24.9904,46600.0
2005-12-16 11:15:00,34.73,34.76,34.73,34.76,41200.0,24.9904,25.012,24.9904,25.012,41200.0
2005-12-16 11:20:00,34.77,34.77,34.72,34.72,43600.0,25.0192,25.0192,24.9832,24.9832,43600.0
2005-12-16 11:25:00,34.72,34.76,34.72,34.74,82400.0,24.9832,25.012,24.9832,24.9976,82400.0
2005-12-16 11:30:00,34.73,34.73,34.69,34.71,37200.0,24.9904,24.9904,24.9616,24.976,37200.0
2005-12-16 11:35:00,34.71,34.71,34.68,34.7,80200.0,24.976,24.976,24.9544,24.9688,80200.0
2005-12-16 11:40:00,34.69,34.72,34.69,34.72,17600.0,24.9616,24.9832,24.9616,24.9832,17600.0
2005-12-16 11:45:00,34.72,34.72,34.62,34.66,39400.0,24.9832,24.9832,24.9113,24.9401,39400.0
2005-12-16 11:50:00,34.66,34.68,34.65,34.66,24800.0,24.9401,24.9544,24.9329,24.9401,24800.0
2005-12-16 11:55:00,34.65,34.65,34.61,34.61,27600.0,24.9329,24.9329,24.9041,24.9041,27600.0
2005-12-16 12:00:00,34.62,34.62,34.6,34.6,58400.0,24.9113,24.9113,24.8969,24.8969,58400.0
2005-12-16 12:05:00,34.6,34.63,34.57,34.63,41800.0,24.8969,24.9185,24.8753,24.9185,41800.0
2005-12-16 12:10:00,34.63,34.7,34.63,34.66,30000.0,24.9185,24.9688,24.9185,24.9401,30000.0
2005-12-16 12:15:00,34.65,34.68,34.65,34.67,34400.0,24.9329,24.9544,24.9329,24.9473,34400.0
2005-12-16 12:20:00,34.67,34.68,34.65,34.66,37400.0,24.9473,24.9544,24.9329,24.9401,37400.0
2005-12-16 12:25:00,34.66,34.66,34.63,34.63,28400.0,24.9401,24.9401,24.9185,24.9185,28400.0
2005-12-16 12:30:00,34.63,34.66,34.62,34.66,32400.0,24.9185,24.9401,24.9113,24.9401,32400.0
2005-12-16 12:35:00,34.66,34.7,34.66,34.7,27800.0,24.9401,24.9688,24.9401,24.9688,27800.0
2005-12-16 12:40:00,34.69,34.73,34.69,34.72,31800.0,24.9616,24.9904,24.9616,24.9832,31800.0
2005-12-16 12:45:00,34.73,34.73,34.71,34.71,22200.0,24.9904,24.9904,24.976,24.976,22200.0
2005-12-16 12:50:00,34.71,34.71,34.68,34.7,24000.0,24.976,24.976,24.9544,24.9688,24000.0
2005-12-16 12:55:00,34.7,34.7,34.69,34.7,9600.0,24.9688,24.9688,24.9616,24.9688,9600.0
2005-12-16 13:00:00,34.7,34.7,34.7,34.7,16800.0,24.9688,24.9688,24.9688,24.9688,16800.0
2005-12-16 13:05:00,34.7,34.71,34.7,34.7,35000.0,24.9688,24.976,24.9688,24.9688,35000.0
2005-12-16 13:10:00,34.7,34.7,34.66,34.68,24600.0,24.9688,24.9688,24.9401,24.9544,24600.0
2005-12-16 13:15:00,34.68,34.7,34.68,34.69,39200.0,24.9544,24.9688,24.9544,24.9616,39200.0
2005-12-16 13:20:00,34.69,34.69,34.67,34.68,29400.0,24.9616,24.9616,24.9473,24.9544,29400.0
2005-12-16 13:25:00,34.68,34.68,34.67,34.68,14800.0,24.9544,24.9544,24.9473,24.9544,14800.0
2005-12-16 13:30:00,34.68,34.69,34.67,34.69,33200.0,24.9544,24.9616,24.9473,24.9616,33200.0
2005-12-16 13:35:00,34.69,34.7,34.68,34.7,25200.0,24.9616,24.9688,24.9544,24.9688,25200.0
2005-12-16 13:40:00,34.7,34.7,34.67,34.68,22200.0,24.9688,24.9688,24.9473,24.9544,22200.0
2005-12-16 13:45:00,34.68,34.7,34.68,34.69,20000.0,24.9544,24.9688,24.9544,24.9616,20000.0
2005-12-16 13:50:00,34.69,34.7,34.69,34.69,22600.0,24.9616,24.9688,24.9616,24.9616,22600.0
2005-12-16 13:55:00,34.69,34.7,34.68,34.7,15200.0,24.9616,24.9688,24.9544,24.9688,15200.0
2005-12-16 14:00:00,34.7,34.7,34.69,34.7,19600.0,24.9688,24.9688,24.9616,24.9688,19600.0
2005-12-16 14:05:00,34.7,34.7,34.7,34.7,24200.0,24.9688,24.9688,24.9688,24.9688,24200.0
2005-12-16 14:10:00,34.7,34.7,34.7,34.7,16000.0,24.9688,24.9688,24.9688,24.9688,16000.0
2005-12-16 14:15:00,34.7,34.7,34.7,34.7,16600.0,24.9688,24.9688,24.9688,24.9688,16600.0
2005-12-16 14:20:00,34.7,34.7,34.7,34.7,20000.0,24.9688,24.9688,24.9688,24.9688,20000.0
2005-12-16 14:25:00,34.7,34.7,34.69,34.69,25600.0,24.9688,24.9688,24.9616,24.9616,25600.0
2005-12-16 14:30:00,34.69,34.69,34.67,34.67,34600.0,24.9616,24.9616,24.9473,24.9473,34600.0
2005-12-16 14:35:00,34.67,34.68,34.66,34.67,25200.0,24.9473,24.9544,24.9401,24.9473,25200.0
2005-12-16 14:40:00,34.67,34.68,34.67,34.67,25000.0,24.9473,24.9544,24.9473,24.9473,25000.0
2005-12-16 14:45:00,34.68,34.68,34.64,34.65,39400.0,24.9544,24.9544,24.9257,24.9329,39400.0
2005-12-16 14:50:00,34.64,34.65,34.6,34.63,62400.0,24.9257,24.9329,24.8969,24.9185,62400.0
2005-12-16 14:55:00,34.63,34.66,34.63,34.66,45600.0,24.9185,24.9401,24.9185,24.9401,45600.0
2005-12-16 15:00:00,34.66,34.67,34.63,34.64,105600.0,24.9401,24.9473,24.9185,24.9257,105600.0
2005-12-16 15:05:00,34.64,34.69,34.64,34.69,47600.0,24.9257,24.9616,24.9257,24.9616,47600.0
2005-12-16 15:10:00,34.68,34.69,34.68,34.68,39400.0,24.9544,24.9616,24.9544,24.9544,39400.0
2005-12-16 15:15:00,34.67,34.68,34.65,34.65,54400.0,24.9473,24.9544,24.9329,24.9329,54400.0
2005-12-16 15:20:00,34.65,34.67,34.64,34.66,134400.0,24.9329,24.9473,24.9257,24.9401,134400.0
2005-12-16 15:25:00,34.67,34.72,34.66,34.72,49600.0,24.9473,24.9832,24.9401,24.9832,49600.0
2005-12-16 15:30:00,34.71,34.76,34.71,34.76,90400.0,24.976,25.012,24.976,25.012,90400.0
2005-12-16 15:35:00,34.76,34.77,34.76,34.77,57600.0,25.012,25.0192,25.012,25.0192,57600.0
2005-12-16 15:40:00,34.77,34.77,34.7,34.71,83800.0,25.0192,25.0192,24.9688,24.976,83800.0
2005-12-16 15:45:00,34.71,34.72,34.71,34.71,66000.0,24.976,24.9832,24.976,24.976,66000.0
2005-12-16 15:50:00,34.71,34.71,34.69,34.69,102600.0,24.976,24.976,24.9616,24.9616,102600.0
2005-12-16 15:55:00,34.7,34.73,34.69,34.73,107800.0,24.9688,24.9904,24.9616,24.9904,107800.0
2005-12-19 09:30:00,34.55,34.71,34.53,34.57,165000.0,24.8609,24.976,24.8465,24.8753,165000.0
2005-12-19 09:35:00,34.58,34.62,34.54,34.56,64000.0,24.8825,24.9113,24.8537,24.8681,64000.0
2005-12-19 09:40:00,34.55,34.55,34.38,34.38,70200.0,24.8609,24.8609,24.7386,24.7386,70200.0
2005-12-19 09:45:00,34.38,34.46,34.33,34.42,54800.0,24.7386,24.7961,24.7026,24.7674,54800.0
2005-12-19 09:50:00,34.42,34.46,34.4,34.45,63200.0,24.7674,24.7961,24.753,24.7889,63200.0
2005-12-19 09:55:00,34.44,34.45,34.4,34.42,24400.0,24.7818,24.7889,24.753,24.7674,24400.0
2005-12-19 10:00:00,34.42,34.46,34.41,34.43,27800.0,24.7674,24.7961,24.7602,24.7746,27800.0
2005-12-19 10:05:00,34.42,34.43,34.41,34.42,21400.0,24.7674,24.7746,24.7602,24.7674,21400.0
2005-12-19 10:10:00,34.42,34.45,34.42,34.44,32000.0,24.7674,24.7889,24.7674,24.7818,32000.0
2005-12-19 10:15:00,34.44,34.49,34.44,34.49,73400.0,24.7818,24.8177,24.7818,24.8177,73400.0
2005-12-19 10:20:00,34.49,34.49,34.46,34.48,19200.0,24.8177,24.8177,24.7961,24.8105,19200.0
2005-12-19 10:25:00,34.48,34.49,34.46,34.48,15800.0,24.8105,24.8177,24.7961,24.8105,15800.0
2005-12-19 10:30:00,34.48,34.52,34.48,34.52,42000.0,24.8105,24.8393,24.8105,24.8393,42000.0
2005-12-19 10:35:00,34.52,34.56,34.52,34.53,51800.0,24.8393,24.8681,24.8393,24.8465,51800.0
2005-12-19 10:40:00,34.53,34.53,34.49,34.49,26800.0,24.8465,24.8465,24.8177,24.8177,26800.0
2005-12-19 10:45:00,34.49,34.51,34.49,34.49,25000.0,24.8177,24.8321,24.8177,24.8177,25000.0
2005-12-19 10:50:00,34.48,34.49,34.46,34.48,26800.0,24.8105,24.8177,24.7961,24.8105,26800.0
2005-12-19 10:55:00,34.49,34.52,34.49,34.52,31400.0,24.8177,24.8393,24.8177,24.8393,31400.0
2005-12-19 11:00:00,34.52,34.54,34.51,34.52,22000.0,24.8393,24.8537,24.8321,24.8393,22000.0
2005-12-19 11:05:00,34.5,34.52,34.48,34.48,25800.0,24.8249,24.8393,24.8105,24.8105,25800.0
2005-12-19 11:10:00,34.49,34.5,34.48,34.49,19200.0,24.8177,24.8249,24.8105,24.8177,19200.0
2005-12-19 11:15:00,34.48,34.52,34.48,34.5,24800.0,24.8105,24.8393,24.8105,24.8249,24800.0
2005-12-19 11:20:00,34.51,34.55,34.49,34.52,29600.0,24.8321,24.8609,24.8177,24.8393,29600.0
2005-12-19 11:25:00,34.52,34.56,34.52,34.55,31000.0,24.8393,24.8681,24.8393,24.8609,31000.0
2005-12-19 11:30:00,34.55,34.56,34.52,34.56,24200.0,24.8609,24.8681,24.8393,24.8681,24200.0
2005-12-19 11:35:00,34.56,34.57,34.54,34.57,27600.0,24.8681,24.8753,24.8537,24.8753,27600.0
2005-12-19 11:40:00,34.56,34.57,34.54,34.54,13400.0,24.8681,24.8753,24.8537,24.8537,13400.0
2005-12-19 11:45:00,34.54,34.54,34.49,34.49,25400.0,24.8537,24.8537,24.8177,24.8177,25400.0
2005-12-19 11:50:00,34.49,34.51,34.49,34.51,6800.0,24.8177,24.8321,24.8177,24.8321,6800.0
2005-12-19 11:55:00,34.51,34.51,34.49,34.49,9000.0,24.8321,24.8321,24.8177,24.8177,9000.0
2005-12-19 12:00:00,34.49,34.5,34.48,34.48,24200.0,24.8177,24.8249,24.8105,24.8105,24200.0
2005-12-19 12:05:00,34.48,34.48,34.45,34.46,14600.0,24.8105,24.8105,24.7889,24.7961,14600.0
2005-12-19 12:10:00,34.45,34.47,34.45,34.47,35400.0,24.7889,24.8033,24.7889,24.8033,35400.0
2005-12-19 12:15:00,34.46,34.47,34.45,34.46,14000.0,24.7961,24.8033,24.7889,24.7961,14000.0
2005-12-19 12:20:00,34.47,34.56,34.47,34.55,37600.0,24.8033,24.8681,24.8033,24.8609,37600.0
2005-12-19 12:25:00,34.55,34.57,34.52,34.54,24800.0,24.8609,24.8753,24.8393,24.8537,24800.0
2005-12-19 12:30:00,34.52,34.55,34.51,34.52,20200.0,24.8393,24.8609,24.8321,24.8393,20200.0
2005-12-19 12:35:00,34.55,34.55,34.51,34.52,29400.0,24.8609,24.8609,24.8321,24.8393,29400.0
2005-12-19 12:40:00,34.52,34.55,34.52,34.52,25800.0,24.8393,24.8609,24.8393,24.8393,25800.0
2005-12-19 12:45:00,34.52,34.52,34.49,34.49,23400.0,24.8393,24.8393,24.8177,24.8177,23400.0
2005-12-19 12:50:00,34.49,34.5,34.48,34.5,41800.0,24.8177,24.8249,24.8105,24.8249,41800.0
2005-12-19 12:55:00,34.5,34.51,34.48,34.49,15000.0,24.8249,24.8321,24.8105,24.8177,15000.0
2005-12-19 13:00:00,34.49,34.49,34.43,34.46,30600.0,24.8177,24.8177,24.7746,24.7961,30600.0
2005-12-19 13:05:00,34.45,34.46,34.38,34.38,36000.0,24.7889,24.7961,24.7386,24.7386,36000.0
2005-12-19 13:10:00,34.38,34.41,34.38,34.38,25400.0,24.7386,24.7602,24.7386,24.7386,25400.0
2005-12-19 13:15:00,34.39,34.41,34.34,34.41,31000.0,24.7458,24.7602,24.7098,24.7602,31000.0
2005-12-19 13:20:00,34.41,34.44,34.4,34.43,25600.0,24.7602,24.7818,24.753,24.7746,25600.0
2005-12-19 13:25:00,34.44,34.44,34.41,34.43,24000.0,24.7818,24.7818,24.7602,24.7746,24000.0
2005-12-19 13:30:00,34.43,34.44,34.4,34.41,35600.0,24.7746,24.7818,24.753,24.7602,35600.0
2005-12-19 13:35:00,34.4,34.41,34.38,34.38,19400.0,24.753,24.7602,24.7386,24.7386,19400.0
2005-12-19 13:40:00,34.38,34.38,34.33,34.33,37600.0,24.7386,24.7386,24.7026,24.7026,37600.0
2005-12-19 13:45:00,34.34,34.35,34.26,34.26,51000.0,24.7098,24.717,24.6522,24.6522,51000.0
2005-12-19 13:50:00,34.27,34.28,34.26,34.27,43200.0,24.6594,24.6666,24.6522,24.6594,43200.0
2005-12-19 13:55:00,34.27,34.31,34.27,34.31,44400.0,24.6594,24.6882,24.6594,24.6882,44400.0
2005-12-19 14:00:00,34.31,34.33,34.3,34.31,50400.0,24.6882,24.7026,24.681,24.6882,50400.0
2005-12-19 14:05:00,34.3,34.32,34.3,34.32,41000.0,24.681,24.6954,24.681,24.6954,41000.0
2005-12-19 14:10:00,34.32,34.39,34.32,34.38,93200.0,24.6954,24.7458,24.6954,24.7386,93200.0
2005-12-19 14:15:00,34.39,34.4,34.31,34.35,69200.0,24.7458,24.753,24.6882,24.717,69200.0
2005-12-19 14:20:00,34.33,34.35,34.31,34.31,21200.0,24.7026,24.717,24.6882,24.6882,21200.0
2005-12-19 14:25:00,34.31,34.32,34.28,34.32,41600.0,24.6882,24.6954,24.6666,24.6954,41600.0
2005-12-19 14:30:00,34.31,34.32,34.3,34.32,116200.0,24.6882,24.6954,24.681,24.6954,116200.0
2005-12-19 14:35:00,34.32,34.36,34.32,34.36,51600.0,24.6954,24.7242,24.6954,24.7242,51600.0
2005-12-19 14:40:00,34.36,34.36,34.29,34.32,52000.0,24.7242,24.7242,24.6738,24.6954,52000.0
2005-12-19 14:45:00,34.31,34.35,34.31,34.34,79000.0,24.6882,24.717,24.6882,24.7098,79000.0
2005-12-19 14:50:00,34.34,34.34,34.3,34.32,50400.0,24.7098,24.7098,24.681,24.6954,50400.0
2005-12-19 14:55:00,34.32,34.32,34.27,34.27,74800.0,24.6954,24.6954,24.6594,24.6594,74800.0
2005-12-19 15:00:00,34.27,34.29,34.24,34.24,51200.0,24.6594,24.6738,24.6378,24.6378,51200.0
2005-12-19 15:05:00,34.24,34.27,34.24,34.25,89800.0,24.6378,24.6594,24.6378,24.645,89800.0
2005-12-19 15:10:00,34.25,34.26,34.22,34.24,77000.0,24.645,24.6522,24.6234,24.6378,77000.0
2005-12-19 15:15:00,34.24,34.27,34.24,34.27,32000.0,24.6378,24.6594,24.6378,24.6594,32000.0
2005-12-19 15:20:00,34.27,34.29,34.25,34.29,48400.0,24.6594,24.6738,24.645,24.6738,48400.0
2005-12-19 15:25:00,34.28,34.29,34.2,34.21,48600.0,24.6666,24.6738,24.6091,24.6163,48600.0
2005-12-19 15:30:00,34.21,34.27,34.18,34.24,81800.0,24.6163,24.6594,24.5947,24.6378,81800.0
2005-12-19 15:35:00,34.24,34.28,34.24,34.28,75200.0,24.6378,24.6666,24.6378,24.6666,75200.0
2005-12-19 15:40:00,34.27,34.32,34.27,34.3,107600.0,24.6594,24.6954,24.6594,24.681,107600.0
2005-12-19 15:45:00,34.3,34.3,34.26,34.26,75400.0,24.681,24.681,24.6522,24.6522,75400.0
2005-12-19 15:50:00,34.26,34.26,34.24,34.24,92400.0,24.6522,24.6522,24.6378,24.6378,92400.0
2005-12-19 15:55:00,34.24,34.25,34.23,34.24,105000.0,24.6378,24.645,24.6306,24.6378,105000.0
2005-12-20 09:30:00,34.45,34.45,34.42,34.42,91600.0,24.7889,24.7889,24.7674,24.7674,91600.0
2005-12-20 09:35:00,34.41,34.48,34.41,34.43,128200.0,24.7602,24.8105,24.7602,24.7746,128200.0
2005-12-20 09:40:00,34.44,34.44,34.25,34.27,123400.0,24.7818,24.7818,24.645,24.6594,123400.0
2005-12-20 09:45:00,34.26,34.31,34.24,34.27,140400.0,24.6522,24.6882,24.6378,24.6594,140400.0
2005-12-20 09:50:00,34.28,34.32,34.24,34.24,58800.0,24.6666,24.6954,24.6378,24.6378,58800.0
2005-12-20 09:55:00,34.24,34.3,34.24,34.29,117000.0,24.6378,24.681,24.6378,24.6738,117000.0
2005-12-20 10:00:00,34.29,34.3,34.25,34.26,173600.0,24.6738,24.681,24.645,24.6522,173600.0
2005-12-20 10:05:00,34.26,34.34,34.26,34.33,60400.0,24.6522,24.7098,24.6522,24.7026,60400.0
2005-12-20 10:10:00,34.34,34.38,34.27,34.27,90600.0,24.7098,24.7386,24.6594,24.6594,90600.0
2005-12-20 10:15:00,34.29,34.29,34.14,34.14,93400.0,24.6738,24.6738,24.5659,24.5659,93400.0
2005-12-20 10:20:00,34.14,34.14,33.9,34.0,159600.0,24.5659,24.5659,24.3932,24.4651,159600.0
2005-12-20 10:25:00,33.99,34.1,33.99,34.06,61400.0,24.4579,24.5371,24.4579,24.5083,61400.0
2005-12-20 10:30:00,34.05,34.1,34.03,34.03,200000.0,24.5011,24.5371,24.4867,24.4867,200000.0
2005-12-20 10:35:00,34.05,34.09,34.02,34.02,170600.0,24.5011,24.5299,24.4795,24.4795,170600.0
2005-12-20 10:40:00,34.02,34.1,34.0,34.06,147800.0,24.4795,24.5371,24.4651,24.5083,147800.0
2005-12-20 10:45:00,34.06,34.06,33.93,33.93,81800.0,24.5083,24.5083,24.4148,24.4148,81800.0
2005-12-20 10:50:00,33.93,34.04,33.93,34.04,204800.0,24.4148,24.4939,24.4148,24.4939,204800.0
2005-12-20 10:55:00,34.03,34.16,34.03,34.14,156000.0,24.4867,24.5803,24.4867,24.5659,156000.0
2005-12-20 11:00:00,34.15,34.21,34.13,34.17,83800.0,24.5731,24.6163,24.5587,24.5875,83800.0
2005-12-20 11:05:00,34.17,34.2,34.16,34.19,57800.0,24.5875,24.6091,24.5803,24.6019,57800.0
2005-12-20 11:10:00,34.19,34.21,34.17,34.2,74400.0,24.6019,24.6163,24.5875,24.6091,74400.0
2005-12-20 11:15:00,34.2,34.23,34.2,34.23,91400.0,24.6091,24.6306,24.6091,24.6306,91400.0
2005-12-20 11:20:00,34.23,34.27,34.22,34.26,100600.0,24.6306,24.6594,24.6234,24.6522,100600.0
2005-12-20 11:25:00,34.24,34.24,34.13,34.13,81200.0,24.6378,24.6378,24.5587,24.5587,81200.0
2005-12-20 11:30:00,34.13,34.19,34.13,34.19,97000.0,24.5587,24.6019,24.5587,24.6019,97000.0
2005-12-20 11:35:00,34.19,34.19,34.16,34.17,51000.0,24.6019,24.6019,24.5803,24.5875,51000.0
2005-12-20 11:40:00,34.17,34.17,34.1,34.1,164200.0,24.5875,24.5875,24.5371,24.5371,164200.0
2005-12-20 11:45:00,34.1,34.1,34.05,34.06,76000.0,24.5371,24.5371,24.5011,24.5083,76000.0
2005-12-20 11:50:00,34.06,34.09,34.04,34.08,64400.0,24.5083,24.5299,24.4939,24.5227,64400.0
2005-12-20 11:55:00,34.09,34.09,34.01,34.02,44400.0,24.5299,24.5299,24.4723,24.4795,44400.0
2005-12-20 12:00:00,34.02,34.04,33.97,34.01,133200.0,24.4795,24.4939,24.4436,24.4723,133200.0
2005-12-20 12:05:00,34.02,34.08,34.0,34.01,46400.0,24.4795,24.5227,24.4651,24.4723,46400.0
2005-12-20 12:10:00,34.01,34.03,33.96,33.99,82400.0,24.4723,24.4867,24.4364,24.4579,82400.0
2005-12-20 12:15:00,33.99,34.0,33.94,33.98,73600.0,24.4579,24.4651,24.422,24.4508,73600.0
2005-12-20 12:20:00,33.99,34.05,33.94,34.03,154400.0,24.4579,24.5011,24.422,24.4867,154400.0
2005-12-20 12:25:00,34.03,34.07,34.02,34.05,112000.0,24.4867,24.5155,24.4795,24.5011,112000.0
2005-12-20 12:30:00,34.05,34.21,34.04,34.21,49800.0,24.5011,24.6163,24.4939,24.6163,49800.0
2005-12-20 12:35:00,34.21,34.21,34.17,34.19,31600.0,24.6163,24.6163,24.5875,24.6019,31600.0
2005-12-20 12:40:00,34.19,34.19,34.15,34.17,38800.0,24.6019,24.6019,24.5731,24.5875,38800.0
2005-12-20 12:45:00,34.17,34.21,34.16,34.17,116200.0,24.5875,24.6163,24.5803,24.5875,116200.0
2005-12-20 12:50:00,34.17,34.17,34.14,34.14,93600.0,24.5875,24.5875,24.5659,24.5659,93600.0
2005-12-20 12:55:00,34.14,34.3,34.13,34.3,530000.0,24.5659,24.681,24.5587,24.681,530000.0
2005-12-20 13:00:00,34.3,34.38,34.27,34.37,101200.0,24.681,24.7386,24.6594,24.7314,101200.0
2005-12-20 13:05:00,34.38,34.48,34.37,34.47,100800.0,24.7386,24.8105,24.7314,24.8033,100800.0
2005-12-20 13:10:00,34.48,34.55,34.46,34.47,110800.0,24.8105,24.8609,24.7961,24.8033,110800.0
2005-12-20 13:15:00,34.47,34.58,34.47,34.57,135400.0,24.8033,24.8825,24.8033,24.8753,135400.0
2005-12-20 13:20:00,34.57,34.6,34.52,34.54,122000.0,24.8753,24.8969,24.8393,24.8537,122000.0
2005-12-20 13:25:00,34.54,34.55,34.49,34.55,138800.0,24.8537,24.8609,24.8177,24.8609,138800.0
2005-12-20 13:30:00,34.55,34.58,34.52,34.52,31800.0,24.8609,24.8825,24.8393,24.8393,31800.0
2005-12-20 13:35:00,34.52,34.52,34.48,34.48,15800.0,24.8393,24.8393,24.8105,24.8105,15800.0
2005-12-20 13:40:00,34.48,34.49,34.43,34.43,56400.0,24.8105,24.8177,24.7746,24.7746,56400.0
2005-12-20 13:45:00,34.44,34.51,34.44,34.49,43000.0,24.7818,24.8321,24.7818,24.8177,43000.0
2005-12-20 13:50:00,34.5,34.57,34.49,34.55,158800.0,24.8249,24.8753,24.8177,24.8609,158800.0
2005-12-20 13:55:00,34.54,34.55,34.54,34.54,157800.0,24.8537,24.8609,24.8537,24.8537,157800.0
2005-12-20 14:00:00,34.54,34.55,34.4,34.4,195800.0,24.8537,24.8609,24.753,24.753,195800.0
2005-12-20 14:05:00,34.4,34.4,34.29,34.3,62600.0,24.753,24.753,24.6738,24.681,62600.0
2005-12-20 14:10:00,34.3,34.35,34.27,34.31,72200.0,24.681,24.717,24.6594,24.6882,72200.0
2005-12-20 14:15:00,34.3,34.31,34.24,34.29,164400.0,24.681,24.6882,24.6378,24.6738,164400.0
2005-12-20 14:20:00,34.29,34.3,34.23,34.27,158800.0,24.6738,24.681,24.6306,24.6594,158800.0
2005-12-20 14:25:00,34.29,34.3,34.24,34.24,55400.0,24.6738,24.681,24.6378,24.6378,55400.0
2005-12-20 14:30:00,34.24,34.4,34.24,34.38,58000.0,24.6378,24.753,24.6378,24.7386,58000.0
2005-12-20 14:35:00,34.37,34.38,34.32,34.35,40400.0,24.7314,24.7386,24.6954,24.717,40400.0
2005-12-20 14:40:00,34.35,34.39,34.34,34.37,64400.0,24.717,24.7458,24.7098,24.7314,64400.0
2005-12-20 14:45:00,34.39,34.39,34.34,34.35,53600.0,24.7458,24.7458,24.7098,24.717,53600.0
2005-12-20 14:50:00,34.35,34.35,34.24,34.24,78400.0,24.717,24.717,24.6378,24.6378,78400.0
2005-12-20 14:55:00,34.24,34.25,34.21,34.24,585000.0,24.6378,24.645,24.6163,24.6378,585000.0
2005-12-20 15:00:00,34.24,34.29,34.22,34.24,135400.0,24.6378,24.6738,24.6234,24.6378,135400.0
2005-12-20 15:05:00,34.24,34.29,34.24,34.28,87600.0,24.6378,24.6738,24.6378,24.6666,87600.0
2005-12-20 15:10:00,34.28,34.29,34.24,34.28,104800.0,24.6666,24.6738,24.6378,24.6666,104800.0
2005-12-20 15:15:00,34.28,34.32,34.27,34.31,90600.0,24.6666,24.6954,24.6594,24.6882,90600.0
2005-12-20 15:20:00,34.31,34.33,34.3,34.32,150400.0,24.6882,24.7026,24.681,24.6954,150400.0
2005-12-20 15:25:00,34.32,34.32,34.3,34.3,228200.0,24.6954,24.6954,24.681,24.681,228200.0
2005-12-20 15:30:00,34.3,34.3,34.22,34.23,97600.0,24.681,24.681,24.6234,24.6306,97600.0
2005-12-20 15:35:00,34.23,34.28,34.21,34.24,104200.0,24.6306,24.6666,24.6163,24.6378,104200.0
2005-12-20 15:40:00,34.24,34.29,34.21,34.26,91000.0,24.6378,24.6738,24.6163,24.6522,91000.0
2005-12-20 15:45:00,34.26,34.31,34.26,34.29,64000.0,24.6522,24.6882,24.6522,24.6738,64000.0
2005-12-20 15:50:00,34.29,34.29,34.26,34.27,118600.0,24.6738,24.6738,24.6522,24.6594,118600.0
2005-12-20 15:55:00,34.27,34.3,34.27,34.29,140600.0,24.6594,24.681,24.6594,24.6738,140600.0
2005-12-21 09:30:00,34.45,34.5,34.43,34.49,175000.0,24.7889,24.8249,24.7746,24.8177,175000.0
2005-12-21 09:35:00,34.49,34.51,34.45,34.46,146200.0,24.8177,24.8321,24.7889,24.7961,146200.0
2005-12-21 09:40:00,34.46,34.55,34.46,34.49,116800.0,24.7961,24.8609,24.7961,24.8177,116800.0
2005-12-21 09:45:00,34.48,34.61,34.48,34.59,184800.0,24.8105,24.9041,24.8105,24.8897,184800.0
2005-12-21 09:50:00,34.59,34.59,34.52,34.55,120000.0,24.8897,24.8897,24.8393,24.8609,120000.0
2005-12-21 09:55:00,34.53,34.54,34.49,34.51,85000.0,24.8465,24.8537,24.8177,24.8321,85000.0
2005-12-21 10:00:00,34.52,34.55,34.49,34.55,45800.0,24.8393,24.8609,24.8177,24.8609,45800.0
2005-12-21 10:05:00,34.55,34.55,34.48,34.49,53200.0,24.8609,24.8609,24.8105,24.8177,53200.0
2005-12-21 10:10:00,34.49,34.51,34.48,34.5,52200.0,24.8177,24.8321,24.8105,24.8249,52200.0
2005-12-21 10:15:00,34.5,34.51,34.48,34.51,74000.0,24.8249,24.8321,24.8105,24.8321,74000.0
2005-12-21 10:20:00,34.5,34.58,34.5,34.56,74000.0,24.8249,24.8825,24.8249,24.8681,74000.0
2005-12-21 10:25:00,34.56,34.63,34.56,34.6,86800.0,24.8681,24.9185,24.8681,24.8969,86800.0
2005-12-21 10:30:00,34.6,34.62,34.58,34.6,49600.0,24.8969,24.9113,24.8825,24.8969,49600.0
2005-12-21 10:35:00,34.6,34.65,34.6,34.63,39800.0,24.8969,24.9329,24.8969,24.9185,39800.0
2005-12-21 10:40:00,34.63,34.66,34.6,34.66,78200.0,24.9185,24.9401,24.8969,24.9401,78200.0
2005-12-21 10:45:00,34.66,34.68,34.58,34.58,89200.0,24.9401,24.9544,24.8825,24.8825,89200.0
2005-12-21 10:50:00,34.58,34.63,34.57,34.61,80800.0,24.8825,24.9185,24.8753,24.9041,80800.0
2005-12-21 10:55:00,34.6,34.63,34.6,34.63,24800.0,24.8969,24.9185,24.8969,24.9185,24800.0
2005-12-21 11:00:00,34.62,34.67,34.6,34.61,61600.0,24.9113,24.9473,24.8969,24.9041,61600.0
2005-12-21 11:05:00,34.63,34.63,34.6,34.63,82000.0,24.9185,24.9185,24.8969,24.9185,82000.0
2005-12-21 11:10:00,34.62,34.64,34.59,34.63,36000.0,24.9113,24.9257,24.8897,24.9185,36000.0
2005-12-21 11:15:00,34.62,34.62,34.56,34.56,30200.0,24.9113,24.9113,24.8681,24.8681,30200.0
2005-12-21 11:20:00,34.57,34.58,34.55,34.56,27800.0,24.8753,24.8825,24.8609,24.8681,27800.0
2005-12-21 11:25:00,34.56,34.59,34.55,34.57,27600.0,24.8681,24.8897,24.8609,24.8753,27600.0
2005-12-21 11:30:00,34.57,34.6,34.57,34.6,30000.0,24.8753,24.8969,24.8753,24.8969,30000.0
2005-12-21 11:35:00,34.61,34.62,34.59,34.6,23200.0,24.9041,24.9113,24.8897,24.8969,23200.0
2005-12-21 11:40:00,34.59,34.68,34.58,34.68,99400.0,24.8897,24.9544,24.8825,24.9544,99400.0
2005-12-21 11:45:00,34.68,34.71,34.66,34.69,26200.0,24.9544,24.976,24.9401,24.9616,26200.0
2005-12-21 11:50:00,34.69,34.7,34.65,34.65,62400.0,24.9616,24.9688,24.9329,24.9329,62400.0
2005-12-21 11:55:00,34.65,34.7,34.65,34.68,30200.0,24.9329,24.9688,24.9329,24.9544,30200.0
2005-12-21 12:00:00,34.68,34.71,34.67,34.7,50600.0,24.9544,24.976,24.9473,24.9688,50600.0
2005-12-21 12:05:00,34.7,34.72,34.66,34.66,22600.0,24.9688,24.9832,24.9401,24.9401,22600.0
2005-12-21 12:10:00,34.67,34.71,34.67,34.71,52400.0,24.9473,24.976,24.9473,24.976,52400.0
2005-12-21 12:15:00,34.7,34.72,34.7,34.7,30400.0,24.9688,24.9832,24.9688,24.9688,30400.0
2005-12-21 12:20:00,34.7,34.74,34.7,34.74,36400.0,24.9688,24.9976,24.9688,24.9976,36400.0
2005-12-21 12:25:00,34.74,34.74,34.71,34.72,10000.0,24.9976,24.9976,24.976,24.9832,10000.0
2005-12-21 12:30:00,34.71,34.74,34.71,34.73,22800.0,24.976,24.9976,24.976,24.9904,22800.0
2005-12-21 12:35:00,34.72,34.77,34.72,34.76,118200.0,24.9832,25.0192,24.9832,25.012,118200.0
2005-12-21 12:40:00,34.76,34.82,34.75,34.81,96800.0,25.012,25.0552,25.0048,25.048,96800.0
2005-12-21 12:45:00,34.81,34.83,34.79,34.81,56800.0,25.048,25.0624,25.0336,25.048,56800.0
2005-12-21 12:50:00,34.81,34.81,34.79,34.79,43200.0,25.048,25.048,25.0336,25.0336,43200.0
2005-12-21 12:55:00,34.8,34.83,34.8,34.81,64600.0,25.0408,25.0624,25.0408,25.048,64600.0
2005-12-21 13:00:00,34.81,34.83,34.8,34.81,54600.0,25.048,25.0624,25.0408,25.048,54600.0
2005-12-21 13:05:00,34.82,34.85,34.81,34.81,28000.0,25.0552,25.0768,25.048,25.048,28000.0
2005-12-21 13:10:00,34.81,34.81,34.77,34.79,16400.0,25.048,25.048,25.0192,25.0336,16400.0
2005-12-21 13:15:00,34.79,34.8,34.79,34.79,18000.0,25.0336,25.0408,25.0336,25.0336,18000.0
2005-12-21 13:20:00,34.79,34.81,34.77,34.8,32400.0,25.0336,25.048,25.0192,25.0408,32400.0
2005-12-21 13:25:00,34.8,34.81,34.76,34.76,94000.0,25.0408,25.048,25.012,25.012,94000.0
2005-12-21 13:30:00,34.75,34.76,34.65,34.69,119400.0,25.0048,25.012,24.9329,24.9616,119400.0
2005-12-21 13:35:00,34.68,34.74,34.68,34.68,78400.0,24.9544,24.9976,24.9544,24.9544,78400.0
2005-12-21 13:40:00,34.68,34.71,34.67,34.68,64400.0,24.9544,24.976,24.9473,24.9544,64400.0
2005-12-21 13:45:00,34.67,34.69,34.65,34.66,75400.0,24.9473,24.9616,24.9329,24.9401,75400.0
2005-12-21 13:50:00,34.65,34.67,34.62,34.63,48800.0,24.9329,24.9473,24.9113,24.9185,48800.0
2005-12-21 13:55:00,34.63,34.66,34.59,34.59,65400.0,24.9185,24.9401,24.8897,24.8897,65400.0
2005-12-21 14:00:00,34.59,34.61,34.57,34.61,83600.0,24.8897,24.9041,24.8753,24.9041,83600.0
2005-12-21 14:05:00,34.62,34.63,34.6,34.6,12600.0,24.9113,24.9185,24.8969,24.8969,12600.0
2005-12-21 14:10:00,34.6,34.63,34.58,34.58,33400.0,24.8969,24.9185,24.8825,24.8825,33400.0
2005-12-21 14:15:00,34.59,34.7,34.58,34.65,49400.0,24.8897,24.9688,24.8825,24.9329,49400.0
2005-12-21 14:20:00,34.65,34.65,34.6,34.6,27000.0,24.9329,24.9329,24.8969,24.8969,27000.0
2005-12-21 14:25:00,34.61,34.63,34.57,34.57,50800.0,24.9041,24.9185,24.8753,24.8753,50800.0
2005-12-21 14:30:00,34.58,34.6,34.57,34.58,24000.0,24.8825,24.8969,24.8753,24.8825,24000.0
2005-12-21 14:35:00,34.58,34.61,34.58,34.6,27800.0,24.8825,24.9041,24.8825,24.8969,27800.0
2005-12-21 14:40:00,34.6,34.61,34.59,34.6,33400.0,24.8969,24.9041,24.8897,24.8969,33400.0
2005-12-21 14:45:00,34.6,34.6,34.52,34.54,83000.0,24.8969,24.8969,24.8393,24.8537,83000.0
2005-12-21 14:50:00,34.54,34.59,34.51,34.59,179400.0,24.8537,24.8897,24.8321,24.8897,179400.0
2005-12-21 14:55:00,34.59,34.59,34.52,34.54,55800.0,24.8897,24.8897,24.8393,24.8537,55800.0
2005-12-21 15:00:00,34.53,34.56,34.52,34.54,92800.0,24.8465,24.8681,24.8393,24.8537,92800.0
2005-12-21 15:05:00,34.53,34.54,34.5,34.51,52200.0,24.8465,24.8537,24.8249,24.8321,52200.0
2005-12-21 15:10:00,34.51,34.54,34.51,34.54,63600.0,24.8321,24.8537,24.8321,24.8537,63600.0
2005-12-21 15:15:00,34.54,34.58,34.54,34.56,41400.0,24.8537,24.8825,24.8537,24.8681,41400.0
2005-12-21 15:20:00,34.56,34.62,34.56,34.59,81800.0,24.8681,24.9113,24.8681,24.8897,81800.0
2005-12-21 15:25:00,34.59,34.59,34.52,34.52,43800.0,24.8897,24.8897,24.8393,24.8393,43800.0
2005-12-21 15:30:00,34.52,34.56,34.51,34.55,38200.0,24.8393,24.8681,24.8321,24.8609,38200.0
2005-12-21 15:35:00,34.55,34.56,34.53,34.56,35800.0,24.8609,24.8681,24.8465,24.8681,35800.0
2005-12-21 15:40:00,34.55,34.57,34.55,34.57,71000.0,24.8609,24.8753,24.8609,24.8753,71000.0
2005-12-21 15:45:00,34.57,34.66,34.57,34.64,123000.0,24.8753,24.9401,24.8753,24.9257,123000.0
2005-12-21 15:50:00,34.64,34.64,34.59,34.6,113200.0,24.9257,24.9257,24.8897,24.8969,113200.0
2005-12-21 15:55:00,34.6,34.63,34.6,34.6,76000.0,24.8969,24.9185,24.8969,24.8969,76000.0
2005-12-22 09:30:00,34.45,34.46,34.38,34.38,225000.0,24.7889,24.7961,24.7386,24.7386,225000.0
2005-12-22 09:35:00,34.41,34.42,34.3,34.3,77000.0,24.7602,24.7674,24.681,24.681,77000.0
2005-12-22 09:40:00,34.31,34.32,34.23,34.27,160800.0,24.6882,24.6954,24.6306,24.6594,160800.0
2005-12-22 09:45:00,34.27,34.28,34.2,34.24,136000.0,24.6594,24.6666,24.6091,24.6378,136000.0
2005-12-22 09:50:00,34.23,34.3,34.22,34.24,148400.0,24.6306,24.681,24.6234,24.6378,148400.0
2005-12-22 09:55:00,34.24,34.27,34.2,34.21,77200.0,24.6378,24.6594,24.6091,24.6163,77200.0
2005-12-22 10:00:00,34.22,34.22,34.16,34.18,83200.0,24.6234,24.6234,24.5803,24.5947,83200.0
2005-12-22 10:05:00,34.17,34.18,34.08,34.1,105600.0,24.5875,24.5947,24.5227,24.5371,105600.0
2005-12-22 10:10:00,34.1,34.11,33.99,33.99,113600.0,24.5371,24.5443,24.4579,24.4579,113600.0
2005-12-22 10:15:00,33.99,34.0,33.91,33.94,96200.0,24.4579,24.4651,24.4004,24.422,96200.0
2005-12-22 10:20:00,33.93,33.93,33.86,33.88,147200.0,24.4148,24.4148,24.3644,24.3788,147200.0
2005-12-22 10:25:00,33.9,34.05,33.89,34.05,268200.0,24.3932,24.5011,24.386,24.5011,268200.0
2005-12-22 10:30:00,34.05,34.05,33.97,34.02,67800.0,24.5011,24.5011,24.4436,24.4795,67800.0
2005-12-22 10:35:00,34.02,34.03,33.98,33.98,225800.0,24.4795,24.4867,24.4508,24.4508,225800.0
2005-12-22 10:40:00,33.99,33.99,33.94,33.96,69200.0,24.4579,24.4579,24.422,24.4364,69200.0
2005-12-22 10:45:00,33.95,34.02,33.94,33.99,78000.0,24.4292,24.4795,24.422,24.4579,78000.0
2005-12-22 10:50:00,33.99,34.03,33.99,34.01,98800.0,24.4579,24.4867,24.4579,24.4723,98800.0
2005-12-22 10:55:00,34.02,34.02,33.97,33.97,84600.0,24.4795,24.4795,24.4436,24.4436,84600.0
2005-12-22 11:00:00,33.97,33.97,33.94,33.95,76400.0,24.4436,24.4436,24.422,24.4292,76400.0
2005-12-22 11:05:00,33.95,34.04,33.94,34.04,80800.0,24.4292,24.4939,24.422,24.4939,80800.0
2005-12-22 11:10:00,34.04,34.04,34.01,34.02,55400.0,24.4939,24.4939,24.4723,24.4795,55400.0
2005-12-22 11:15:00,34.02,34.02,33.97,33.98,77000.0,24.4795,24.4795,24.4436,24.4508,77000.0
2005-12-22 11:20:00,33.98,33.98,33.94,33.95,64200.0,24.4508,24.4508,24.422,24.4292,64200.0
2005-12-22 11:25:00,33.95,34.02,33.95,33.96,70400.0,24.4292,24.4795,24.4292,24.4364,70400.0
2005-12-22 11:30:00,33.96,33.98,33.95,33.95,60200.0,24.4364,24.4508,24.4292,24.4292,60200.0
2005-12-22 11:35:00,33.95,33.97,33.95,33.95,36600.0,24.4292,24.4436,24.4292,24.4292,36600.0
2005-12-22 11:40:00,33.95,33.95,33.93,33.94,28200.0,24.4292,24.4292,24.4148,24.422,28200.0
2005-12-22 11:45:00,33.94,33.95,33.92,33.92,48400.0,24.422,24.4292,24.4076,24.4076,48400.0
2005-12-22 11:50:00,33.92,33.95,33.92,33.94,45200.0,24.4076,24.4292,24.4076,24.422,45200.0
2005-12-22 11:55:00,33.94,34.01,33.93,34.01,71600.0,24.422,24.4723,24.4148,24.4723,71600.0
2005-12-22 12:00:00,34.01,34.05,34.01,34.03,98000.0,24.4723,24.5011,24.4723,24.4867,98000.0
2005-12-22 12:05:00,34.03,34.03,34.0,34.01,234200.0,24.4867,24.4867,24.4651,24.4723,234200.0
2005-12-22 12:10:00,34.01,34.02,34.01,34.01,29200.0,24.4723,24.4795,24.4723,24.4723,29200.0
2005-12-22 12:15:00,34.01,34.02,33.95,33.95,43800.0,24.4723,24.4795,24.4292,24.4292,43800.0
2005-12-22 12:20:00,33.96,33.96,33.92,33.92,50600.0,24.4364,24.4364,24.4076,24.4076,50600.0
2005-12-22 12:25:00,33.93,33.95,33.92,33.95,37600.0,24.4148,24.4292,24.4076,24.4292,37600.0
2005-12-22 12:30:00,33.94,33.95,33.91,33.92,39000.0,24.422,24.4292,24.4004,24.4076,39000.0
2005-12-22 12:35:00,33.91,33.91,33.88,33.89,40800.0,24.4004,24.4004,24.3788,24.386,40800.0
2005-12-22 12:40:00,33.89,33.89,33.87,33.87,32400.0,24.386,24.386,24.3716,24.3716,32400.0
2005-12-22 12:45:00,33.88,33.88,33.86,33.86,46400.0,24.3788,24.3788,24.3644,24.3644,46400.0
2005-12-22 12:50:00,33.86,33.87,33.85,33.85,36200.0,24.3644,24.3716,24.3572,24.3572,36200.0
2005-12-22 12:55:00,33.85,33.86,33.83,33.83,44600.0,24.3572,24.3644,24.3428,24.3428,44600.0
2005-12-22 13:00:00,33.83,33.86,33.83,33.85,52400.0,24.3428,24.3644,24.3428,24.3572,52400.0
2005-12-22 13:05:00,33.85,33.86,33.85,33.86,29000.0,24.3572,24.3644,24.3572,24.3644,29000.0
2005-12-22 13:10:00,33.85,33.85,33.84,33.85,23000.0,24.3572,24.3572,24.35,24.3572,23000.0
2005-12-22 13:15:00,33.85,33.85,33.85,33.85,19800.0,24.3572,24.3572,24.3572,24.3572,19800.0
2005-12-22 13:20:00,33.85,33.88,33.85,33.87,30400.0,24.3572,24.3788,24.3572,24.3716,30400.0
2005-12-22 13:25:00,33.87,33.87,33.83,33.85,45800.0,24.3716,24.3716,24.3428,24.3572,45800.0
2005-12-22 13:30:00,33.85,33.88,33.83,33.88,48400.0,24.3572,24.3788,24.3428,24.3788,48400.0
2005-12-22 13:35:00,33.88,33.89,33.83,33.88,75600.0,24.3788,24.386,24.3428,24.3788,75600.0
2005-12-22 13:40:00,33.88,33.92,33.88,33.89,43600.0,24.3788,24.4076,24.3788,24.386,43600.0
2005-12-22 13:45:00,33.88,33.89,33.87,33.87,32600.0,24.3788,24.386,24.3716,24.3716,32600.0
2005-12-22 13:50:00,33.87,33.89,33.85,33.86,89200.0,24.3716,24.386,24.3572,24.3644,89200.0
2005-12-22 13:55:00,33.85,33.89,33.85,33.86,53000.0,24.3572,24.386,24.3572,24.3644,53000.0
2005-12-22 14:00:00,33.86,33.86,33.85,33.85,18600.0,24.3644,24.3644,24.3572,24.3572,18600.0
2005-12-22 14:05:00,33.85,33.85,33.84,33.85,81600.0,24.3572,24.3572,24.35,24.3572,81600.0
2005-12-22 14:10:00,33.84,33.85,33.84,33.85,49000.0,24.35,24.3572,24.35,24.3572,49000.0
2005-12-22 14:15:00,33.85,33.85,33.83,33.84,57200.0,24.3572,24.3572,24.3428,24.35,57200.0
2005-12-22 14:20:00,33.84,33.84,33.76,33.76,156000.0,24.35,24.35,24.2925,24.2925,156000.0
2005-12-22 14:25:00,33.76,33.83,33.76,33.83,80800.0,24.2925,24.3428,24.2925,24.3428,80800.0
2005-12-22 14:30:00,33.83,33.89,33.83,33.88,178400.0,24.3428,24.386,24.3428,24.3788,178400.0
2005-12-22 14:35:00,33.88,33.88,33.85,33.85,39000.0,24.3788,24.3788,24.3572,24.3572,39000.0
2005-12-22 14:40:00,33.85,33.85,33.83,33.85,41800.0,24.3572,24.3572,24.3428,24.3572,41800.0
2005-12-22 14:45:00,33.85,33.85,33.79,33.83,223000.0,24.3572,24.3572,24.314,24.3428,223000.0
2005-12-22 14:50:00,33.83,33.85,33.8,33.84,111600.0,24.3428,24.3572,24.3212,24.35,111600.0
2005-12-22 14:55:00,33.84,33.88,33.83,33.88,87200.0,24.35,24.3788,24.3428,24.3788,87200.0
2005-12-22 15:00:00,33.88,33.91,33.87,33.88,72000.0,24.3788,24.4004,24.3716,24.3788,72000.0
2005-12-22 15:05:00,33.88,33.91,33.88,33.9,63600.0,24.3788,24.4004,24.3788,24.3932,63600.0
2005-12-22 15:10:00,33.9,33.91,33.85,33.86,92800.0,24.3932,24.4004,24.3572,24.3644,92800.0
2005-12-22 15:15:00,33.86,33.94,33.86,33.94,117800.0,24.3644,24.422,24.3644,24.422,117800.0
2005-12-22 15:20:00,33.94,33.96,33.92,33.96,82800.0,24.422,24.4364,24.4076,24.4364,82800.0
2005-12-22 15:25:00,33.95,33.95,33.94,33.95,89800.0,24.4292,24.4292,24.422,24.4292,89800.0
2005-12-22 15:30:00,33.95,33.96,33.93,33.94,85200.0,24.4292,24.4364,24.4148,24.422,85200.0
2005-12-22 15:35:00,33.94,33.94,33.93,33.94,78800.0,24.422,24.422,24.4148,24.422,78800.0
2005-12-22 15:40:00,33.94,33.99,33.94,33.98,187000.0,24.422,24.4579,24.422,24.4508,187000.0
2005-12-22 15:45:00,33.98,33.98,33.93,33.93,144000.0,24.4508,24.4508,24.4148,24.4148,144000.0
2005-12-22 15:50:00,33.93,33.95,33.91,33.94,172000.0,24.4148,24.4292,24.4004,24.422,172000.0
2005-12-22 15:55:00,33.94,33.96,33.92,33.96,161600.0,24.422,24.4364,24.4076,24.4364,161600.0
2005-12-23 09:30:00,33.99,34.0,33.95,33.98,103600.0,24.4579,24.4651,24.4292,24.4508,103600.0
2005-12-23 09:35:00,33.98,33.99,33.96,33.99,33800.0,24.4508,24.4579,24.4364,24.4579,33800.0
2005-12-23 09:40:00,33.99,33.99,33.93,33.97,47400.0,24.4579,24.4579,24.4148,24.4436,47400.0
2005-12-23 09:45:00,33.97,33.97,33.92,33.93,45400.0,24.4436,24.4436,24.4076,24.4148,45400.0
2005-12-23 09:50:00,33.9,33.99,33.9,33.99,37400.0,24.3932,24.4579,24.3932,24.4579,37400.0
2005-12-23 09:55:00,33.99,34.0,33.96,33.96,38400.0,24.4579,24.4651,24.4364,24.4364,38400.0
2005-12-23 10:00:00,33.95,33.99,33.88,33.96,80800.0,24.4292,24.4579,24.3788,24.4364,80800.0
2005-12-23 10:05:00,33.96,33.99,33.96,33.97,40600.0,24.4364,24.4579,24.4364,24.4436,40600.0
2005-12-23 10:10:00,33.97,33.99,33.96,33.96,33000.0,24.4436,24.4579,24.4364,24.4364,33000.0
2005-12-23 10:15:00,33.96,33.96,33.85,33.87,142000.0,24.4364,24.4364,24.3572,24.3716,142000.0
2005-12-23 10:20:00,33.87,33.92,33.85,33.91,34200.0,24.3716,24.4076,24.3572,24.4004,34200.0
2005-12-23 10:25:00,33.91,33.91,33.85,33.87,45000.0,24.4004,24.4004,24.3572,24.3716,45000.0
2005-12-23 10:30:00,33.87,33.87,33.81,33.82,133600.0,24.3716,24.3716,24.3284,24.3356,133600.0
2005-12-23 10:35:00,33.82,33.82,33.68,33.68,126800.0,24.3356,24.3356,24.2349,24.2349,126800.0
2005-12-23 10:40:00,33.68,33.68,33.48,33.63,243000.0,24.2349,24.2349,24.091,24.1989,243000.0
2005-12-23 10:45:00,33.61,33.63,33.59,33.63,85000.0,24.1845,24.1989,24.1701,24.1989,85000.0
2005-12-23 10:50:00,33.63,33.65,33.59,33.59,104000.0,24.1989,24.2133,24.1701,24.1701,104000.0
2005-12-23 10:55:00,33.59,33.63,33.58,33.62,82600.0,24.1701,24.1989,24.1629,24.1917,82600.0
2005-12-23 11:00:00,33.62,33.62,33.58,33.59,81800.0,24.1917,24.1917,24.1629,24.1701,81800.0
2005-12-23 11:05:00,33.59,33.62,33.59,33.6,151600.0,24.1701,24.1917,24.1701,24.1773,151600.0
2005-12-23 11:10:00,33.6,33.67,33.6,33.62,137200.0,24.1773,24.2277,24.1773,24.1917,137200.0
2005-12-23 11:15:00,33.62,33.62,33.57,33.6,95600.0,24.1917,24.1917,24.1557,24.1773,95600.0
2005-12-23 11:20:00,33.6,33.63,33.57,33.62,64000.0,24.1773,24.1989,24.1557,24.1917,64000.0
2005-12-23 11:25:00,33.63,33.64,33.62,33.64,26600.0,24.1989,24.2061,24.1917,24.2061,26600.0
2005-12-23 11:30:00,33.64,33.65,33.63,33.63,58200.0,24.2061,24.2133,24.1989,24.1989,58200.0
2005-12-23 11:35:00,33.63,33.66,33.63,33.65,65000.0,24.1989,24.2205,24.1989,24.2133,65000.0
2005-12-23 11:40:00,33.65,33.65,33.63,33.63,81000.0,24.2133,24.2133,24.1989,24.1989,81000.0
2005-12-23 11:45:00,33.63,33.67,33.62,33.65,66800.0,24.1989,24.2277,24.1917,24.2133,66800.0
2005-12-23 11:50:00,33.64,33.68,33.64,33.67,44200.0,24.2061,24.2349,24.2061,24.2277,44200.0
2005-12-23 11:55:00,33.67,33.72,33.67,33.72,75800.0,24.2277,24.2637,24.2277,24.2637,75800.0
2005-12-23 12:00:00,33.72,33.72,33.67,33.67,54200.0,24.2637,24.2637,24.2277,24.2277,54200.0
2005-12-23 12:05:00,33.67,33.75,33.67,33.75,37000.0,24.2277,24.2853,24.2277,24.2853,37000.0
2005-12-23 12:10:00,33.75,33.75,33.73,33.73,50800.0,24.2853,24.2853,24.2709,24.2709,50800.0
2005-12-23 12:15:00,33.73,33.74,33.69,33.72,61200.0,24.2709,24.2781,24.2421,24.2637,61200.0
2005-12-23 12:20:00,33.72,33.72,33.69,33.69,31800.0,24.2637,24.2637,24.2421,24.2421,31800.0
2005-12-23 12:25:00,33.68,33.74,33.68,33.73,71200.0,24.2349,24.2781,24.2349,24.2709,71200.0
2005-12-23 12:30:00,33.73,33.73,33.72,33.73,16000.0,24.2709,24.2709,24.2637,24.2709,16000.0
2005-12-23 12:35:00,33.72,33.73,33.71,33.72,52800.0,24.2637,24.2709,24.2565,24.2637,52800.0
2005-12-23 12:40:00,33.72,33.73,33.71,33.72,39800.0,24.2637,24.2709,24.2565,24.2637,39800.0
2005-12-23 12:45:00,33.73,33.73,33.72,33.73,43200.0,24.2709,24.2709,24.2637,24.2709,43200.0
2005-12-23 12:50:00,33.73,33.73,33.72,33.73,24200.0,24.2709,24.2709,24.2637,24.2709,24200.0
2005-12-23 12:55:00,33.73,33.77,33.73,33.77,53200.0,24.2709,24.2996,24.2709,24.2996,53200.0
2005-12-23 13:00:00,33.76,33.81,33.76,33.8,45600.0,24.2925,24.3284,24.2925,24.3212,45600.0
2005-12-23 13:05:00,33.81,33.83,33.8,33.8,39600.0,24.3284,24.3428,24.3212,24.3212,39600.0
2005-12-23 13:10:00,33.8,33.82,33.79,33.8,35400.0,24.3212,24.3356,24.314,24.3212,35400.0
2005-12-23 13:15:00,33.81,33.81,33.78,33.81,61000.0,24.3284,24.3284,24.3068,24.3284,61000.0
2005-12-23 13:20:00,33.81,33.81,33.79,33.79,30600.0,24.3284,24.3284,24.314,24.314,30600.0
2005-12-23 13:25:00,33.79,33.8,33.76,33.76,28800.0,24.314,24.3212,24.2925,24.2925,28800.0
2005-12-23 13:30:00,33.76,33.76,33.7,33.72,83600.0,24.2925,24.2925,24.2493,24.2637,83600.0
2005-12-23 13:35:00,33.73,33.73,33.68,33.72,64600.0,24.2709,24.2709,24.2349,24.2637,64600.0
2005-12-23 13:40:00,33.73,33.74,33.7,33.72,33800.0,24.2709,24.2781,24.2493,24.2637,33800.0
2005-12-23 13:45:00,33.73,33.77,33.73,33.74,24200.0,24.2709,24.2996,24.2709,24.2781,24200.0
2005-12-23 13:50:00,33.74,33.76,33.72,33.73,27800.0,24.2781,24.2925,24.2637,24.2709,27800.0
2005-12-23 13:55:00,33.73,33.75,33.73,33.73,17600.0,24.2709,24.2853,24.2709,24.2709,17600.0
2005-12-23 14:00:00,33.74,33.76,33.74,33.74,34800.0,24.2781,24.2925,24.2781,24.2781,34800.0
2005-12-23 14:05:00,33.74,33.75,33.73,33.73,47000.0,24.2781,24.2853,24.2709,24.2709,47000.0
2005-12-23 14:10:00,33.73,33.74,33.72,33.73,52000.0,24.2709,24.2781,24.2637,24.2709,52000.0
2005-12-23 14:15:00,33.73,33.77,33.72,33.76,26200.0,24.2709,24.2996,24.2637,24.2925,26200.0
2005-12-23 14:20:00,33.76,33.76,33.74,33.74,18000.0,24.2925,24.2925,24.2781,24.2781,18000.0
2005-12-23 14:25:00,33.75,33.76,33.74,33.76,23400.0,24.2853,24.2925,24.2781,24.2925,23400.0
2005-12-23 14:30:00,33.76,33.77,33.74,33.76,39400.0,24.2925,24.2996,24.2781,24.2925,39400.0
2005-12-23 14:35:00,33.76,33.78,33.76,33.78,10400.0,24.2925,24.3068,24.2925,24.3068,10400.0
2005-12-23 14:40:00,33.78,33.78,33.77,33.77,45800.0,24.3068,24.3068,24.2996,24.2996,45800.0
2005-12-23 14:45:00,33.77,33.86,33.77,33.85,69600.0,24.2996,24.3644,24.2996,24.3572,69600.0
2005-12-23 14:50:00,33.85,33.89,33.84,33.88,70200.0,24.3572,24.386,24.35,24.3788,70200.0
2005-12-23 14:55:00,33.88,33.88,33.85,33.86,29400.0,24.3788,24.3788,24.3572,24.3644,29400.0
2005-12-23 15:00:00,33.85,33.85,33.8,33.8,57400.0,24.3572,24.3572,24.3212,24.3212,57400.0
2005-12-23 15:05:00,33.8,33.84,33.79,33.84,53600.0,24.3212,24.35,24.314,24.35,53600.0
2005-12-23 15:10:00,33.84,33.84,33.79,33.79,21800.0,24.35,24.35,24.314,24.314,21800.0
2005-12-23 15:15:00,33.79,33.8,33.73,33.75,77200.0,24.314,24.3212,24.2709,24.2853,77200.0
2005-12-23 15:20:00,33.74,33.76,33.74,33.75,24800.0,24.2781,24.2925,24.2781,24.2853,24800.0
2005-12-23 15:25:00,33.75,33.75,33.71,33.74,62800.0,24.2853,24.2853,24.2565,24.2781,62800.0
2005-12-23 15:30:00,33.73,33.74,33.72,33.74,34600.0,24.2709,24.2781,24.2637,24.2781,34600.0
2005-12-23 15:35:00,33.74,33.74,33.7,33.72,68000.0,24.2781,24.2781,24.2493,24.2637,68000.0
2005-12-23 15:40:00,33.72,33.73,33.7,33.72,511400.0,24.2637,24.2709,24.2493,24.2637,511400.0
2005-12-23 15:45:00,33.71,33.71,33.67,33.7,90600.0,24.2565,24.2565,24.2277,24.2493,90600.0
2005-12-23 15:50:00,33.7,33.73,33.69,33.73,76800.0,24.2493,24.2709,24.2421,24.2709,76800.0
2005-12-23 15:55:00,33.74,33.75,33.72,33.74,64600.0,24.2781,24.2853,24.2637,24.2781,64600.0
2005-12-27 09:30:00,33.77,34.05,33.77,33.93,126800.0,24.2996,24.5011,24.2996,24.4148,126800.0
2005-12-27 09:35:00,33.89,33.95,33.8,33.8,76000.0,24.386,24.4292,24.3212,24.3212,76000.0
2005-12-27 09:40:00,33.8,33.94,33.77,33.88,45200.0,24.3212,24.422,24.2996,24.3788,45200.0
2005-12-27 09:45:00,33.88,33.91,33.83,33.84,37400.0,24.3788,24.4004,24.3428,24.35,37400.0
2005-12-27 09:50:00,33.84,33.89,33.82,33.85,84200.0,24.35,24.386,24.3356,24.3572,84200.0
2005-12-27 09:55:00,33.85,33.88,33.83,33.88,32600.0,24.3572,24.3788,24.3428,24.3788,32600.0
2005-12-27 10:00:00,33.88,33.89,33.86,33.87,60200.0,24.3788,24.386,24.3644,24.3716,60200.0
2005-12-27 10:05:00,33.87,33.91,33.86,33.89,52000.0,24.3716,24.4004,24.3644,24.386,52000.0
2005-12-27 10:10:00,33.91,33.91,33.88,33.91,86000.0,24.4004,24.4004,24.3788,24.4004,86000.0
2005-12-27 10:15:00,33.88,33.9,33.88,33.9,50400.0,24.3788,24.3932,24.3788,24.3932,50400.0
2005-12-27 10:20:00,33.89,33.9,33.85,33.85,80200.0,24.386,24.3932,24.3572,24.3572,80200.0
2005-12-27 10:25:00,33.86,33.89,33.85,33.85,22600.0,24.3644,24.386,24.3572,24.3572,22600.0
2005-12-27 10:30:00,33.85,33.85,33.83,33.84,36600.0,24.3572,24.3572,24.3428,24.35,36600.0
2005-12-27 10:35:00,33.83,33.87,33.81,33.87,45400.0,24.3428,24.3716,24.3284,24.3716,45400.0
2005-12-27 10:40:00,33.87,33.88,33.85,33.88,16800.0,24.3716,24.3788,24.3572,24.3788,16800.0
2005-12-27 10:45:00,33.87,33.87,33.85,33.87,25200.0,24.3716,24.3716,24.3572,24.3716,25200.0
2005-12-27 10:50:00,33.87,33.87,33.8,33.84,38800.0,24.3716,24.3716,24.3212,24.35,38800.0
2005-12-27 10:55:00,33.84,33.86,33.82,33.83,36600.0,24.35,24.3644,24.3356,24.3428,36600.0
2005-12-27 11:00:00,33.81,33.84,33.77,33.84,49800.0,24.3284,24.35,24.2996,24.35,49800.0
2005-12-27 11:05:00,33.84,33.84,33.79,33.8,15600.0,24.35,24.35,24.314,24.3212,15600.0
2005-12-27 11:10:00,33.8,33.83,33.8,33.82,79200.0,24.3212,24.3428,24.3212,24.3356,79200.0
2005-12-27 11:15:00,33.82,33.82,33.8,33.81,15000.0,24.3356,24.3356,24.3212,24.3284,15000.0
2005-12-27 11:20:00,33.82,33.82,33.74,33.76,55800.0,24.3356,24.3356,24.2781,24.2925,55800.0
2005-12-27 11:25:00,33.75,33.77,33.71,33.74,34200.0,24.2853,24.2996,24.2565,24.2781,34200.0
2005-12-27 11:30:00,33.73,33.74,33.6,33.65,50200.0,24.2709,24.2781,24.1773,24.2133,50200.0
2005-12-27 11:35:00,33.62,33.67,33.59,33.59,48400.0,24.1917,24.2277,24.1701,24.1701,48400.0
2005-12-27 11:40:00,33.6,33.63,33.59,33.6,80200.0,24.1773,24.1989,24.1701,24.1773,80200.0
2005-12-27 11:45:00,33.59,33.6,33.58,33.6,84800.0,24.1701,24.1773,24.1629,24.1773,84800.0
2005-12-27 11:50:00,33.61,33.61,33.52,33.54,31200.0,24.1845,24.1845,24.1198,24.1341,31200.0
2005-12-27 11:55:00,33.53,33.55,33.52,33.52,34600.0,24.127,24.1413,24.1198,24.1198,34600.0
2005-12-27 12:00:00,33.53,33.55,33.51,33.55,26800.0,24.127,24.1413,24.1126,24.1413,26800.0
2005-12-27 12:05:00,33.53,33.6,33.53,33.6,30800.0,24.127,24.1773,24.127,24.1773,30800.0
2005-12-27 12:10:00,33.59,33.6,33.57,33.6,21200.0,24.1701,24.1773,24.1557,24.1773,21200.0
2005-12-27 12:15:00,33.61,33.66,33.59,33.66,47400.0,24.1845,24.2205,24.1701,24.2205,47400.0
2005-12-27 12:20:00,33.66,33.7,33.65,33.67,47600.0,24.2205,24.2493,24.2133,24.2277,47600.0
2005-12-27 12:25:00,33.67,33.69,33.66,33.68,35200.0,24.2277,24.2421,24.2205,24.2349,35200.0
2005-12-27 12:30:00,33.68,33.7,33.67,33.7,24600.0,24.2349,24.2493,24.2277,24.2493,24600.0
2005-12-27 12:35:00,33.7,33.7,33.66,33.69,10800.0,24.2493,24.2493,24.2205,24.2421,10800.0
2005-12-27 12:40:00,33.69,33.7,33.67,33.69,31200.0,24.2421,24.2493,24.2277,24.2421,31200.0
2005-12-27 12:45:00,33.69,33.69,33.62,33.63,29800.0,24.2421,24.2421,24.1917,24.1989,29800.0
2005-12-27 12:50:00,33.64,33.64,33.59,33.6,54800.0,24.2061,24.2061,24.1701,24.1773,54800.0
2005-12-27 12:55:00,33.6,33.63,33.6,33.63,41400.0,24.1773,24.1989,24.1773,24.1989,41400.0
2005-12-27 13:00:00,33.62,33.63,33.6,33.6,11800.0,24.1917,24.1989,24.1773,24.1773,11800.0
2005-12-27 13:05:00,33.6,33.6,33.59,33.59,29400.0,24.1773,24.1773,24.1701,24.1701,29400.0
2005-12-27 13:10:00,33.58,33.61,33.58,33.61,9800.0,24.1629,24.1845,24.1629,24.1845,9800.0
2005-12-27 13:15:00,33.6,33.61,33.59,33.6,36400.0,24.1773,24.1845,24.1701,24.1773,36400.0
2005-12-27 13:20:00,33.6,33.6,33.52,33.52,51800.0,24.1773,24.1773,24.1198,24.1198,51800.0
2005-12-27 13:25:00,33.54,33.56,33.54,33.55,33600.0,24.1341,24.1485,24.1341,24.1413,33600.0
2005-12-27 13:30:00,33.54,33.55,33.5,33.5,43400.0,24.1341,24.1413,24.1054,24.1054,43400.0
2005-12-27 13:35:00,33.52,33.52,33.47,33.49,68800.0,24.1198,24.1198,24.0838,24.0982,68800.0
2005-12-27 13:40:00,33.49,33.49,33.46,33.46,38600.0,24.0982,24.0982,24.0766,24.0766,38600.0
2005-12-27 13:45:00,33.47,33.49,33.44,33.44,71800.0,24.0838,24.0982,24.0622,24.0622,71800.0
2005-12-27 13:50:00,33.45,33.46,33.38,33.38,84400.0,24.0694,24.0766,24.019,24.019,84400.0
2005-12-27 13:55:00,33.39,33.42,33.37,33.42,75200.0,24.0262,24.0478,24.0118,24.0478,75200.0
2005-12-27 14:00:00,33.42,33.52,33.42,33.52,142600.0,24.0478,24.1198,24.0478,24.1198,142600.0
2005-12-27 14:05:00,33.52,33.52,33.48,33.51,77800.0,24.1198,24.1198,24.091,24.1126,77800.0
2005-12-27 14:10:00,33.51,33.56,33.51,33.55,34000.0,24.1126,24.1485,24.1126,24.1413,34000.0
2005-12-27 14:15:00,33.55,33.56,33.52,33.55,20400.0,24.1413,24.1485,24.1198,24.1413,20400.0
2005-12-27 14:20:00,33.54,33.57,33.51,33.55,49000.0,24.1341,24.1557,24.1126,24.1413,49000.0
2005-12-27 14:25:00,33.54,33.57,33.49,33.57,47200.0,24.1341,24.1557,24.0982,24.1557,47200.0
2005-12-27 14:30:00,33.56,33.57,33.52,33.54,26400.0,24.1485,24.1557,24.1198,24.1341,26400.0
2005-12-27 14:35:00,33.52,33.56,33.52,33.55,42400.0,24.1198,24.1485,24.1198,24.1413,42400.0
2005-12-27 14:40:00,33.56,33.56,33.51,33.52,27600.0,24.1485,24.1485,24.1126,24.1198,27600.0
2005-12-27 14:45:00,33.5,33.52,33.49,33.52,12400.0,24.1054,24.1198,24.0982,24.1198,12400.0
2005-12-27 14:50:00,33.52,33.52,33.49,33.49,24000.0,24.1198,24.1198,24.0982,24.0982,24000.0
2005-12-27 14:55:00,33.49,33.49,33.47,33.49,35400.0,24.0982,24.0982,24.0838,24.0982,35400.0
2005-12-27 15:00:00,33.49,33.52,33.48,33.49,44800.0,24.0982,24.1198,24.091,24.0982,44800.0
2005-12-27 15:05:00,33.49,33.49,33.47,33.49,29400.0,24.0982,24.0982,24.0838,24.0982,29400.0
2005-12-27 15:10:00,33.49,33.49,33.46,33.48,95000.0,24.0982,24.0982,24.0766,24.091,95000.0
2005-12-27 15:15:00,33.48,33.52,33.48,33.49,100400.0,24.091,24.1198,24.091,24.0982,100400.0
2005-12-27 15:20:00,33.49,33.52,33.48,33.51,73200.0,24.0982,24.1198,24.091,24.1126,73200.0
2005-12-27 15:25:00,33.52,33.52,33.45,33.49,81000.0,24.1198,24.1198,24.0694,24.0982,81000.0
2005-12-27 15:30:00,33.49,33.52,33.48,33.5,39800.0,24.0982,24.1198,24.091,24.1054,39800.0
2005-12-27 15:35:00,33.51,33.51,33.48,33.49,62600.0,24.1126,24.1126,24.091,24.0982,62600.0
2005-12-27 15:40:00,33.49,33.49,33.46,33.47,123200.0,24.0982,24.0982,24.0766,24.0838,123200.0
2005-12-27 15:45:00,33.47,33.49,33.44,33.45,115800.0,24.0838,24.0982,24.0622,24.0694,115800.0
2005-12-27 15:50:00,33.44,33.5,33.44,33.49,149200.0,24.0622,24.1054,24.0622,24.0982,149200.0
2005-12-27 15:55:00,33.49,33.51,33.49,33.49,206600.0,24.0982,24.1126,24.0982,24.0982,206600.0
2005-12-28 09:30:00,33.5,33.6,33.5,33.58,83200.0,24.1054,24.1773,24.1054,24.1629,83200.0
2005-12-28 09:35:00,33.58,33.66,33.58,33.63,45600.0,24.1629,24.2205,24.1629,24.1989,45600.0
2005-12-28 09:40:00,33.63,33.67,33.52,33.59,41800.0,24.1989,24.2277,24.1198,24.1701,41800.0
2005-12-28 09:45:00,33.6,33.63,33.53,33.59,30200.0,24.1773,24.1989,24.127,24.1701,30200.0
2005-12-28 09:50:00,33.55,33.63,33.53,33.59,52600.0,24.1413,24.1989,24.127,24.1701,52600.0
2005-12-28 09:55:00,33.59,33.62,33.55,33.55,38800.0,24.1701,24.1917,24.1413,24.1413,38800.0
2005-12-28 10:00:00,33.57,33.63,33.55,33.59,33400.0,24.1557,24.1989,24.1413,24.1701,33400.0
2005-12-28 10:05:00,33.57,33.63,33.56,33.6,36800.0,24.1557,24.1989,24.1485,24.1773,36800.0
2005-12-28 10:10:00,33.59,33.63,33.58,33.58,50000.0,24.1701,24.1989,24.1629,24.1629,50000.0
2005-12-28 10:15:00,33.59,33.62,33.57,33.6,107400.0,24.1701,24.1917,24.1557,24.1773,107400.0
2005-12-28 10:20:00,33.6,33.63,33.57,33.59,65000.0,24.1773,24.1989,24.1557,24.1701,65000.0
2005-12-28 10:25:00,33.6,33.6,33.53,33.57,59600.0,24.1773,24.1773,24.127,24.1557,59600.0
2005-12-28 10:30:00,33.56,33.58,33.52,33.55,58600.0,24.1485,24.1629,24.1198,24.1413,58600.0
2005-12-28 10:35:00,33.55,33.56,33.51,33.51,97200.0,24.1413,24.1485,24.1126,24.1126,97200.0
2005-12-28 10:40:00,33.51,33.52,33.49,33.49,152200.0,24.1126,24.1198,24.0982,24.0982,152200.0
2005-12-28 10:45:00,33.49,33.51,33.48,33.5,44200.0,24.0982,24.1126,24.091,24.1054,44200.0
2005-12-28 10:50:00,33.51,33.54,33.51,33.54,33000.0,24.1126,24.1341,24.1126,24.1341,33000.0
2005-12-28 10:55:00,33.54,33.54,33.51,33.51,24600.0,24.1341,24.1341,24.1126,24.1126,24600.0
2005-12-28 11:00:00,33.51,33.54,33.48,33.54,60800.0,24.1126,24.1341,24.091,24.1341,60800.0
2005-12-28 11:05:00,33.54,33.55,33.52,33.53,38400.0,24.1341,24.1413,24.1198,24.127,38400.0
2005-12-28 11:10:00,33.53,33.54,33.51,33.51,45000.0,24.127,24.1341,24.1126,24.1126,45000.0
2005-12-28 11:15:00,33.51,33.53,33.51,33.52,48200.0,24.1126,24.127,24.1126,24.1198,48200.0
2005-12-28 11:20:00,33.52,33.55,33.52,33.52,50400.0,24.1198,24.1413,24.1198,24.1198,50400.0
2005-12-28 11:25:00,33.53,33.55,33.53,33.54,11000.0,24.127,24.1413,24.127,24.1341,11000.0
2005-12-28 11:30:00,33.54,33.54,33.54,33.54,42000.0,24.1341,24.1341,24.1341,24.1341,42000.0
2005-12-28 11:35:00,33.54,33.54,33.52,33.53,27400.0,24.1341,24.1341,24.1198,24.127,27400.0
2005-12-28 11:40:00,33.52,33.52,33.48,33.48,41000.0,24.1198,24.1198,24.091,24.091,41000.0
2005-12-28 11:45:00,33.48,33.49,33.45,33.45,48800.0,24.091,24.0982,24.0694,24.0694,48800.0
2005-12-28 11:50:00,33.46,33.51,33.43,33.49,50800.0,24.0766,24.1126,24.055,24.0982,50800.0
2005-12-28 11:55:00,33.49,33.51,33.49,33.51,35600.0,24.0982,24.1126,24.0982,24.1126,35600.0
2005-12-28 12:00:00,33.51,33.52,33.49,33.5,14200.0,24.1126,24.1198,24.0982,24.1054,14200.0
2005-12-28 12:05:00,33.5,33.51,33.49,33.49,31400.0,24.1054,24.1126,24.0982,24.0982,31400.0
2005-12-28 12:10:00,33.49,33.52,33.49,33.52,68200.0,24.0982,24.1198,24.0982,24.1198,68200.0
2005-12-28 12:15:00,33.51,33.52,33.51,33.52,23400.0,24.1126,24.1198,24.1126,24.1198,23400.0
2005-12-28 12:20:00,33.52,33.52,33.52,33.52,57600.0,24.1198,24.1198,24.1198,24.1198,57600.0
2005-12-28 12:25:00,33.53,33.55,33.51,33.52,27800.0,24.127,24.1413,24.1126,24.1198,27800.0
2005-12-28 12:30:00,33.52,33.54,33.52,33.53,19600.0,24.1198,24.1341,24.1198,24.127,19600.0
2005-12-28 12:35:00,33.53,33.54,33.52,33.52,28000.0,24.127,24.1341,24.1198,24.1198,28000.0
2005-12-28 12:40:00,33.52,33.52,33.5,33.5,46000.0,24.1198,24.1198,24.1054,24.1054,46000.0
2005-12-28 12:45:00,33.51,33.52,33.49,33.51,25600.0,24.1126,24.1198,24.0982,24.1126,25600.0
2005-12-28 12:50:00,33.51,33.52,33.51,33.52,13800.0,24.1126,24.1198,24.1126,24.1198,13800.0
2005-12-28 12:55:00,33.52,33.53,33.51,33.52,150600.0,24.1198,24.127,24.1126,24.1198,150600.0
2005-12-28 13:00:00,33.52,33.53,33.51,33.51,19800.0,24.1198,24.127,24.1126,24.1126,19800.0
2005-12-28 13:05:00,33.51,33.52,33.49,33.51,17400.0,24.1126,24.1198,24.0982,24.1126,17400.0
2005-12-28 13:10:00,33.51,33.52,33.5,33.5,20400.0,24.1126,24.1198,24.1054,24.1054,20400.0
2005-12-28 13:15:00,33.49,33.51,33.49,33.49,15800.0,24.0982,24.1126,24.0982,24.0982,15800.0
2005-12-28 13:20:00,33.49,33.52,33.49,33.51,15000.0,24.0982,24.1198,24.0982,24.1126,15000.0
2005-12-28 13:25:00,33.51,33.52,33.49,33.49,17400.0,24.1126,24.1198,24.0982,24.0982,17400.0
2005-12-28 13:30:00,33.5,33.53,33.5,33.52,25600.0,24.1054,24.127,24.1054,24.1198,25600.0
2005-12-28 13:35:00,33.52,33.52,33.51,33.52,15400.0,24.1198,24.1198,24.1126,24.1198,15400.0
2005-12-28 13:40:00,33.52,33.52,33.49,33.49,55200.0,24.1198,24.1198,24.0982,24.0982,55200.0
2005-12-28 13:45:00,33.5,33.52,33.49,33.51,57600.0,24.1054,24.1198,24.0982,24.1126,57600.0
2005-12-28 13:50:00,33.49,33.49,33.46,33.49,30000.0,24.0982,24.0982,24.0766,24.0982,30000.0
2005-12-28 13:55:00,33.49,33.49,33.46,33.47,17800.0,24.0982,24.0982,24.0766,24.0838,17800.0
2005-12-28 14:00:00,33.47,33.48,33.45,33.48,28800.0,24.0838,24.091,24.0694,24.091,28800.0
2005-12-28 14:05:00,33.47,33.5,33.47,33.49,23800.0,24.0838,24.1054,24.0838,24.0982,23800.0
2005-12-28 14:10:00,33.49,33.49,33.48,33.49,6000.0,24.0982,24.0982,24.091,24.0982,6000.0
2005-12-28 14:15:00,33.49,33.5,33.48,33.49,32200.0,24.0982,24.1054,24.091,24.0982,32200.0
2005-12-28 14:20:00,33.5,33.54,33.49,33.51,75400.0,24.1054,24.1341,24.0982,24.1126,75400.0
2005-12-28 14:25:00,33.5,33.52,33.48,33.49,54400.0,24.1054,24.1198,24.091,24.0982,54400.0
2005-12-28 14:30:00,33.49,33.57,33.49,33.56,42000.0,24.0982,24.1557,24.0982,24.1485,42000.0
2005-12-28 14:35:00,33.56,33.56,33.54,33.54,13800.0,24.1485,24.1485,24.1341,24.1341,13800.0
2005-12-28 14:40:00,33.54,33.54,33.5,33.54,21400.0,24.1341,24.1341,24.1054,24.1341,21400.0
2005-12-28 14:45:00,33.54,33.55,33.52,33.54,21000.0,24.1341,24.1413,24.1198,24.1341,21000.0
2005-12-28 14:50:00,33.53,33.55,33.52,33.54,21000.0,24.127,24.1413,24.1198,24.1341,21000.0
2005-12-28 14:55:00,33.55,33.56,33.51,33.54,29000.0,24.1413,24.1485,24.1126,24.1341,29000.0
2005-12-28 15:00:00,33.53,33.55,33.49,33.49,48000.0,24.127,24.1413,24.0982,24.0982,48000.0
2005-12-28 15:05:00,33.49,33.51,33.49,33.49,41600.0,24.0982,24.1126,24.0982,24.0982,41600.0
2005-12-28 15:10:00,33.5,33.52,33.49,33.51,50000.0,24.1054,24.1198,24.0982,24.1126,50000.0
2005-12-28 15:15:00,33.51,33.52,33.46,33.51,69600.0,24.1126,24.1198,24.0766,24.1126,69600.0
2005-12-28 15:20:00,33.5,33.53,33.49,33.52,49200.0,24.1054,24.127,24.0982,24.1198,49200.0
2005-12-28 15:25:00,33.52,33.55,33.52,33.55,25400.0,24.1198,24.1413,24.1198,24.1413,25400.0
2005-12-28 15:30:00,33.55,33.56,33.53,33.55,36000.0,24.1413,24.1485,24.127,24.1413,36000.0
2005-12-28 15:35:00,33.55,33.55,33.53,33.54,21200.0,24.1413,24.1413,24.127,24.1341,21200.0
2005-12-28 15:40:00,33.54,33.57,33.53,33.57,31000.0,24.1341,24.1557,24.127,24.1557,31000.0
2005-12-28 15:45:00,33.57,33.57,33.52,33.52,40200.0,24.1557,24.1557,24.1198,24.1198,40200.0
2005-12-28 15:50:00,33.52,33.52,33.5,33.51,78000.0,24.1198,24.1198,24.1054,24.1126,78000.0
2005-12-28 15:55:00,33.51,33.51,33.49,33.5,117600.0,24.1126,24.1126,24.0982,24.1054,117600.0
2005-12-29 09:30:00,33.44,33.5,33.44,33.5,119200.0,24.0622,24.1054,24.0622,24.1054,119200.0
2005-12-29 09:35:00,33.51,33.52,33.47,33.52,25600.0,24.1126,24.1198,24.0838,24.1198,25600.0
2005-12-29 09:40:00,33.52,33.62,33.49,33.62,25800.0,24.1198,24.1917,24.0982,24.1917,25800.0
2005-12-29 09:45:00,33.62,33.63,33.52,33.56,48000.0,24.1917,24.1989,24.1198,24.1485,48000.0
2005-12-29 09:50:00,33.57,33.59,33.56,33.58,25200.0,24.1557,24.1701,24.1485,24.1629,25200.0
2005-12-29 09:55:00,33.58,33.62,33.58,33.62,34000.0,24.1629,24.1917,24.1629,24.1917,34000.0
2005-12-29 10:00:00,33.61,33.62,33.56,33.56,37600.0,24.1845,24.1917,24.1485,24.1485,37600.0
2005-12-29 10:05:00,33.56,33.56,33.54,33.54,20400.0,24.1485,24.1485,24.1341,24.1341,20400.0
2005-12-29 10:10:00,33.54,33.55,33.52,33.55,32000.0,24.1341,24.1413,24.1198,24.1413,32000.0
2005-12-29 10:15:00,33.55,33.6,33.54,33.54,30400.0,24.1413,24.1773,24.1341,24.1341,30400.0
2005-12-29 10:20:00,33.54,33.56,33.54,33.55,20200.0,24.1341,24.1485,24.1341,24.1413,20200.0
2005-12-29 10:25:00,33.54,33.54,33.51,33.52,18000.0,24.1341,24.1341,24.1126,24.1198,18000.0
2005-12-29 10:30:00,33.53,33.55,33.48,33.48,34600.0,24.127,24.1413,24.091,24.091,34600.0
2005-12-29 10:35:00,33.49,33.53,33.49,33.53,23600.0,24.0982,24.127,24.0982,24.127,23600.0
2005-12-29 10:40:00,33.53,33.53,33.46,33.49,25400.0,24.127,24.127,24.0766,24.0982,25400.0
2005-12-29 10:45:00,33.5,33.54,33.46,33.54,41800.0,24.1054,24.1341,24.0766,24.1341,41800.0
2005-12-29 10:50:00,33.54,33.54,33.52,33.53,50400.0,24.1341,24.1341,24.1198,24.127,50400.0
2005-12-29 10:55:00,33.53,33.53,33.51,33.51,44400.0,24.127,24.127,24.1126,24.1126,44400.0
2005-12-29 11:00:00,33.51,33.58,33.49,33.56,110600.0,24.1126,24.1629,24.0982,24.1485,110600.0
2005-12-29 11:05:00,33.56,33.56,33.53,33.53,52600.0,24.1485,24.1485,24.127,24.127,52600.0
2005-12-29 11:10:00,33.55,33.55,33.54,33.54,9000.0,24.1413,24.1413,24.1341,24.1341,9000.0
2005-12-29 11:15:00,33.54,33.55,33.54,33.55,10800.0,24.1341,24.1413,24.1341,24.1413,10800.0
2005-12-29 11:20:00,33.55,33.55,33.54,33.55,8400.0,24.1413,24.1413,24.1341,24.1413,8400.0
2005-12-29 11:25:00,33.55,33.55,33.53,33.55,15400.0,24.1413,24.1413,24.127,24.1413,15400.0
2005-12-29 11:30:00,33.55,33.58,33.55,33.56,14400.0,24.1413,24.1629,24.1413,24.1485,14400.0
2005-12-29 11:35:00,33.56,33.58,33.56,33.58,10600.0,24.1485,24.1629,24.1485,24.1629,10600.0
2005-12-29 11:40:00,33.58,33.6,33.57,33.58,9800.0,24.1629,24.1773,24.1557,24.1629,9800.0
2005-12-29 11:45:00,33.6,33.6,33.59,33.59,12400.0,24.1773,24.1773,24.1701,24.1701,12400.0
2005-12-29 11:50:00,33.59,33.59,33.56,33.56,34000.0,24.1701,24.1701,24.1485,24.1485,34000.0
2005-12-29 11:55:00,33.56,33.57,33.54,33.56,28800.0,24.1485,24.1557,24.1341,24.1485,28800.0
2005-12-29 12:00:00,33.56,33.56,33.55,33.56,15800.0,24.1485,24.1485,24.1413,24.1485,15800.0
2005-12-29 12:05:00,33.55,33.56,33.55,33.55,11800.0,24.1413,24.1485,24.1413,24.1413,11800.0
2005-12-29 12:10:00,33.55,33.55,33.54,33.55,13600.0,24.1413,24.1413,24.1341,24.1413,13600.0
2005-12-29 12:15:00,33.55,33.55,33.52,33.53,15600.0,24.1413,24.1413,24.1198,24.127,15600.0
2005-12-29 12:20:00,33.52,33.54,33.52,33.54,9200.0,24.1198,24.1341,24.1198,24.1341,9200.0
2005-12-29 12:25:00,33.54,33.55,33.52,33.55,14200.0,24.1341,24.1413,24.1198,24.1413,14200.0
2005-12-29 12:30:00,33.55,33.59,33.55,33.59,20400.0,24.1413,24.1701,24.1413,24.1701,20400.0
2005-12-29 12:35:00,33.58,33.6,33.57,33.59,22600.0,24.1629,24.1773,24.1557,24.1701,22600.0
2005-12-29 12:40:00,33.59,33.62,33.59,33.61,20800.0,24.1701,24.1917,24.1701,24.1845,20800.0
2005-12-29 12:45:00,33.62,33.62,33.59,33.61,15800.0,24.1917,24.1917,24.1701,24.1845,15800.0
2005-12-29 12:50:00,33.62,33.63,33.6,33.63,9200.0,24.1917,24.1989,24.1773,24.1989,9200.0
2005-12-29 12:55:00,33.63,33.65,33.62,33.64,14000.0,24.1989,24.2133,24.1917,24.2061,14000.0
2005-12-29 13:00:00,33.64,33.65,33.64,33.65,12000.0,24.2061,24.2133,24.2061,24.2133,12000.0
2005-12-29 13:05:00,33.66,33.67,33.65,33.65,24000.0,24.2205,24.2277,24.2133,24.2133,24000.0
2005-12-29 13:10:00,33.66,33.67,33.65,33.66,11800.0,24.2205,24.2277,24.2133,24.2205,11800.0
2005-12-29 13:15:00,33.67,33.69,33.67,33.69,30600.0,24.2277,24.2421,24.2277,24.2421,30600.0
2005-12-29 13:20:00,33.68,33.7,33.68,33.7,23200.0,24.2349,24.2493,24.2349,24.2493,23200.0
2005-12-29 13:25:00,33.7,33.7,33.69,33.7,25600.0,24.2493,24.2493,24.2421,24.2493,25600.0
2005-12-29 13:30:00,33.7,33.72,33.7,33.71,17000.0,24.2493,24.2637,24.2493,24.2565,17000.0
2005-12-29 13:35:00,33.71,33.72,33.71,33.72,11400.0,24.2565,24.2637,24.2565,24.2637,11400.0
2005-12-29 13:40:00,33.71,33.72,33.69,33.69,13000.0,24.2565,24.2637,24.2421,24.2421,13000.0
2005-12-29 13:45:00,33.7,33.71,33.69,33.7,3200.0,24.2493,24.2565,24.2421,24.2493,3200.0
2005-12-29 13:50:00,33.7,33.71,33.68,33.69,8600.0,24.2493,24.2565,24.2349,24.2421,8600.0
2005-12-29 13:55:00,33.69,33.71,33.67,33.7,21600.0,24.2421,24.2565,24.2277,24.2493,21600.0
2005-12-29 14:00:00,33.71,33.71,33.7,33.71,3200.0,24.2565,24.2565,24.2493,24.2565,3200.0
2005-12-29 14:05:00,33.69,33.71,33.69,33.7,19800.0,24.2421,24.2565,24.2421,24.2493,19800.0
2005-12-29 14:10:00,33.7,33.73,33.7,33.73,15400.0,24.2493,24.2709,24.2493,24.2709,15400.0
2005-12-29 14:15:00,33.73,33.74,33.73,33.74,11800.0,24.2709,24.2781,24.2709,24.2781,11800.0
2005-12-29 14:20:00,33.75,33.77,33.74,33.77,29600.0,24.2853,24.2996,24.2781,24.2996,29600.0
2005-12-29 14:25:00,33.77,33.77,33.74,33.76,18600.0,24.2996,24.2996,24.2781,24.2925,18600.0
2005-12-29 14:30:00,33.76,33.79,33.76,33.79,27400.0,24.2925,24.314,24.2925,24.314,27400.0
2005-12-29 14:35:00,33.79,33.8,33.77,33.79,16800.0,24.314,24.3212,24.2996,24.314,16800.0
2005-12-29 14:40:00,33.79,33.8,33.77,33.77,14400.0,24.314,24.3212,24.2996,24.2996,14400.0
2005-12-29 14:45:00,33.77,33.77,33.76,33.77,13800.0,24.2996,24.2996,24.2925,24.2996,13800.0
2005-12-29 14:50:00,33.76,33.77,33.75,33.77,15600.0,24.2925,24.2996,24.2853,24.2996,15600.0
2005-12-29 14:55:00,33.77,33.77,33.74,33.74,8400.0,24.2996,24.2996,24.2781,24.2781,8400.0
2005-12-29 15:00:00,33.74,33.75,33.74,33.74,14800.0,24.2781,24.2853,24.2781,24.2781,14800.0
2005-12-29 15:05:00,33.74,33.74,33.7,33.7,46800.0,24.2781,24.2781,24.2493,24.2493,46800.0
2005-12-29 15:10:00,33.7,33.71,33.63,33.64,57200.0,24.2493,24.2565,24.1989,24.2061,57200.0
2005-12-29 15:15:00,33.64,33.65,33.56,33.57,62600.0,24.2061,24.2133,24.1485,24.1557,62600.0
2005-12-29 15:20:00,33.57,33.58,33.53,33.55,40200.0,24.1557,24.1629,24.127,24.1413,40200.0
2005-12-29 15:25:00,33.56,33.6,33.55,33.56,55200.0,24.1485,24.1773,24.1413,24.1485,55200.0
2005-12-29 15:30:00,33.56,33.58,33.56,33.58,33200.0,24.1485,24.1629,24.1485,24.1629,33200.0
2005-12-29 15:35:00,33.57,33.57,33.55,33.56,36000.0,24.1557,24.1557,24.1413,24.1485,36000.0
2005-12-29 15:40:00,33.56,33.56,33.54,33.54,35200.0,24.1485,24.1485,24.1341,24.1341,35200.0
2005-12-29 15:45:00,33.54,33.59,33.53,33.56,44400.0,24.1341,24.1701,24.127,24.1485,44400.0
2005-12-29 15:50:00,33.56,33.58,33.55,33.56,54600.0,24.1485,24.1629,24.1413,24.1485,54600.0
2005-12-29 15:55:00,33.56,33.57,33.52,33.56,64000.0,24.1485,24.1557,24.1198,24.1485,64000.0
2005-12-30 09:30:00,33.45,33.49,33.44,33.47,58600.0,24.0694,24.0982,24.0622,24.0838,58600.0
2005-12-30 09:35:00,33.49,33.5,33.45,33.49,36600.0,24.0982,24.1054,24.0694,24.0982,36600.0
2005-12-30 09:40:00,33.49,33.49,33.38,33.39,31000.0,24.0982,24.0982,24.019,24.0262,31000.0
2005-12-30 09:45:00,33.41,33.52,33.41,33.51,44000.0,24.0406,24.1198,24.0406,24.1126,44000.0
2005-12-30 09:50:00,33.52,33.67,33.49,33.67,47800.0,24.1198,24.2277,24.0982,24.2277,47800.0
2005-12-30 09:55:00,33.68,33.76,33.67,33.74,70600.0,24.2349,24.2925,24.2277,24.2781,70600.0
2005-12-30 10:00:00,33.74,33.74,33.65,33.68,79000.0,24.2781,24.2781,24.2133,24.2349,79000.0
2005-12-30 10:05:00,33.65,33.65,33.57,33.58,52800.0,24.2133,24.2133,24.1557,24.1629,52800.0
2005-12-30 10:10:00,33.58,33.61,33.54,33.59,51600.0,24.1629,24.1845,24.1341,24.1701,51600.0
2005-12-30 10:15:00,33.59,33.63,33.59,33.6,33000.0,24.1701,24.1989,24.1701,24.1773,33000.0
2005-12-30 10:20:00,33.6,33.6,33.54,33.54,10400.0,24.1773,24.1773,24.1341,24.1341,10400.0
2005-12-30 10:25:00,33.54,33.55,33.48,33.48,48800.0,24.1341,24.1413,24.091,24.091,48800.0
2005-12-30 10:30:00,33.49,33.55,33.49,33.52,14200.0,24.0982,24.1413,24.0982,24.1198,14200.0
2005-12-30 10:35:00,33.52,33.56,33.52,33.52,22400.0,24.1198,24.1485,24.1198,24.1198,22400.0
2005-12-30 10:40:00,33.52,33.56,33.49,33.54,31400.0,24.1198,24.1485,24.0982,24.1341,31400.0
2005-12-30 10:45:00,33.54,33.55,33.49,33.49,14400.0,24.1341,24.1413,24.0982,24.0982,14400.0
2005-12-30 10:50:00,33.47,33.49,33.46,33.49,27400.0,24.0838,24.0982,24.0766,24.0982,27400.0
2005-12-30 10:55:00,33.49,33.5,33.46,33.47,30400.0,24.0982,24.1054,24.0766,24.0838,30400.0
2005-12-30 11:00:00,33.48,33.49,33.46,33.48,10200.0,24.091,24.0982,24.0766,24.091,10200.0
2005-12-30 11:05:00,33.47,33.48,33.46,33.46,21800.0,24.0838,24.091,24.0766,24.0766,21800.0
2005-12-30 11:10:00,33.47,33.49,33.46,33.47,27800.0,24.0838,24.0982,24.0766,24.0838,27800.0
2005-12-30 11:15:00,33.47,33.49,33.46,33.48,27400.0,24.0838,24.0982,24.0766,24.091,27400.0
2005-12-30 11:20:00,33.49,33.55,33.48,33.51,19600.0,24.0982,24.1413,24.091,24.1126,19600.0
2005-12-30 11:25:00,33.51,33.57,33.51,33.52,25600.0,24.1126,24.1557,24.1126,24.1198,25600.0
2005-12-30 11:30:00,33.52,33.52,33.51,33.52,13000.0,24.1198,24.1198,24.1126,24.1198,13000.0
2005-12-30 11:35:00,33.52,33.55,33.51,33.55,14600.0,24.1198,24.1413,24.1126,24.1413,14600.0
2005-12-30 11:40:00,33.52,33.54,33.51,33.52,11200.0,24.1198,24.1341,24.1126,24.1198,11200.0
2005-12-30 11:45:00,33.52,33.52,33.49,33.5,19000.0,24.1198,24.1198,24.0982,24.1054,19000.0
2005-12-30 11:50:00,33.51,33.51,33.46,33.46,29600.0,24.1126,24.1126,24.0766,24.0766,29600.0
2005-12-30 11:55:00,33.46,33.49,33.45,33.46,22600.0,24.0766,24.0982,24.0694,24.0766,22600.0
2005-12-30 12:00:00,33.46,33.46,33.42,33.43,41600.0,24.0766,24.0766,24.0478,24.055,41600.0
2005-12-30 12:05:00,33.43,33.43,33.41,33.42,22600.0,24.055,24.055,24.0406,24.0478,22600.0
2005-12-30 12:10:00,33.42,33.46,33.42,33.46,20400.0,24.0478,24.0766,24.0478,24.0766,20400.0
2005-12-30 12:15:00,33.46,33.47,33.45,33.46,15400.0,24.0766,24.0838,24.0694,24.0766,15400.0
2005-12-30 12:20:00,33.46,33.46,33.44,33.45,31200.0,24.0766,24.0766,24.0622,24.0694,31200.0
2005-12-30 12:25:00,33.45,33.47,33.43,33.43,26800.0,24.0694,24.0838,24.055,24.055,26800.0
2005-12-30 12:30:00,33.43,33.44,33.43,33.43,22600.0,24.055,24.0622,24.055,24.055,22600.0
2005-12-30 12:35:00,33.44,33.47,33.42,33.45,76200.0,24.0622,24.0838,24.0478,24.0694,76200.0
2005-12-30 12:40:00,33.46,33.47,33.45,33.47,17600.0,24.0766,24.0838,24.0694,24.0838,17600.0
2005-12-30 12:45:00,33.47,33.47,33.42,33.43,17800.0,24.0838,24.0838,24.0478,24.055,17800.0
2005-12-30 12:50:00,33.43,33.44,33.41,33.43,15600.0,24.055,24.0622,24.0406,24.055,15600.0
2005-12-30 12:55:00,33.43,33.45,33.4,33.45,21200.0,24.055,24.0694,24.0334,24.0694,21200.0
2005-12-30 13:00:00,33.43,33.45,33.43,33.43,31000.0,24.055,24.0694,24.055,24.055,31000.0
2005-12-30 13:05:00,33.43,33.44,33.42,33.44,9200.0,24.055,24.0622,24.0478,24.0622,9200.0
2005-12-30 13:10:00,33.41,33.44,33.41,33.44,4200.0,24.0406,24.0622,24.0406,24.0622,4200.0
2005-12-30 13:15:00,33.44,33.45,33.43,33.43,10600.0,24.0622,24.0694,24.055,24.055,10600.0
2005-12-30 13:20:00,33.43,33.44,33.4,33.41,10200.0,24.055,24.0622,24.0334,24.0406,10200.0
2005-12-30 13:25:00,33.4,33.43,33.4,33.43,18200.0,24.0334,24.055,24.0334,24.055,18200.0
2005-12-30 13:30:00,33.43,33.44,33.42,33.42,7000.0,24.055,24.0622,24.0478,24.0478,7000.0
2005-12-30 13:35:00,33.42,33.45,33.42,33.44,12800.0,24.0478,24.0694,24.0478,24.0622,12800.0
2005-12-30 13:40:00,33.43,33.44,33.43,33.44,5400.0,24.055,24.0622,24.055,24.0622,5400.0
2005-12-30 13:45:00,33.44,33.44,33.41,33.41,8400.0,24.0622,24.0622,24.0406,24.0406,8400.0
2005-12-30 13:50:00,33.42,33.43,33.4,33.41,37800.0,24.0478,24.055,24.0334,24.0406,37800.0
2005-12-30 13:55:00,33.42,33.48,33.42,33.47,53200.0,24.0478,24.091,24.0478,24.0838,53200.0
2005-12-30 14:00:00,33.47,33.47,33.46,33.46,6400.0,24.0838,24.0838,24.0766,24.0766,6400.0
2005-12-30 14:05:00,33.46,33.54,33.46,33.49,33800.0,24.0766,24.1341,24.0766,24.0982,33800.0
2005-12-30 14:10:00,33.49,33.49,33.47,33.47,8000.0,24.0982,24.0982,24.0838,24.0838,8000.0
2005-12-30 14:15:00,33.44,33.47,33.44,33.45,27000.0,24.0622,24.0838,24.0622,24.0694,27000.0
2005-12-30 14:20:00,33.45,33.47,33.44,33.46,10200.0,24.0694,24.0838,24.0622,24.0766,10200.0
2005-12-30 14:25:00,33.47,33.47,33.4,33.4,18800.0,24.0838,24.0838,24.0334,24.0334,18800.0
2005-12-30 14:30:00,33.39,33.41,33.38,33.4,21400.0,24.0262,24.0406,24.019,24.0334,21400.0
2005-12-30 14:35:00,33.4,33.41,33.4,33.4,11000.0,24.0334,24.0406,24.0334,24.0334,11000.0
2005-12-30 14:40:00,33.41,33.41,33.38,33.38,14800.0,24.0406,24.0406,24.019,24.019,14800.0
2005-12-30 14:45:00,33.38,33.38,33.37,33.37,22600.0,24.019,24.019,24.0118,24.0118,22600.0
2005-12-30 14:50:00,33.37,33.42,33.35,33.42,31400.0,24.0118,24.0478,23.9974,24.0478,31400.0
2005-12-30 14:55:00,33.4,33.5,33.4,33.49,109800.0,24.0334,24.1054,24.0334,24.0982,109800.0
2005-12-30 15:00:00,33.49,33.5,33.47,33.48,22200.0,24.0982,24.1054,24.0838,24.091,22200.0
2005-12-30 15:05:00,33.49,33.49,33.45,33.48,22400.0,24.0982,24.0982,24.0694,24.091,22400.0
2005-12-30 15:10:00,33.48,33.48,33.46,33.48,25200.0,24.091,24.091,24.0766,24.091,25200.0
2005-12-30 15:15:00,33.48,33.48,33.45,33.46,37200.0,24.091,24.091,24.0694,24.0766,37200.0
2005-12-30 15:20:00,33.47,33.51,33.46,33.5,44400.0,24.0838,24.1126,24.0766,24.1054,44400.0
2005-12-30 15:25:00,33.51,33.51,33.48,33.48,30400.0,24.1126,24.1126,24.091,24.091,30400.0
2005-12-30 15:30:00,33.48,33.48,33.45,33.47,30200.0,24.091,24.091,24.0694,24.0838,30200.0
2005-12-30 15:35:00,33.47,33.47,33.44,33.44,30800.0,24.0838,24.0838,24.0622,24.0622,30800.0
2005-12-30 15:40:00,33.45,33.5,33.43,33.44,60800.0,24.0694,24.1054,24.055,24.0622,60800.0
2005-12-30 15:45:00,33.44,33.44,33.4,33.41,44800.0,24.0622,24.0622,24.0334,24.0406,44800.0
2005-12-30 15:50:00,33.42,33.44,33.35,33.35,76200.0,24.0478,24.0622,23.9974,23.9974,76200.0
2005-12-30 15:55:00,33.35,33.39,33.31,33.31,163600.0,23.9974,24.0262,23.9686,23.9686,163600.0
2006-01-03 09:30:00,33.31,33.31,33.1,33.13,248400.0,23.9686,23.9686,23.8175,23.8391,248400.0
2006-01-03 09:35:00,33.1,33.18,33.08,33.15,61000.0,23.8175,23.8751,23.8031,23.8535,61000.0
2006-01-03 09:40:00,33.15,33.16,33.02,33.05,141200.0,23.8535,23.8607,23.76,23.7816,141200.0
2006-01-03 09:45:00,33.05,33.05,32.9,33.0,135000.0,23.7816,23.7816,23.6736,23.7456,135000.0
2006-01-03 09:50:00,33.0,33.02,32.92,33.01,141000.0,23.7456,23.76,23.688,23.7528,141000.0
2006-01-03 09:55:00,33.01,33.02,32.93,32.99,144000.0,23.7528,23.76,23.6952,23.7384,144000.0
2006-01-03 10:00:00,32.98,32.98,32.93,32.93,95800.0,23.7312,23.7312,23.6952,23.6952,95800.0
2006-01-03 10:05:00,32.94,32.99,32.9,32.93,170000.0,23.7024,23.7384,23.6736,23.6952,170000.0
2006-01-03 10:10:00,32.94,32.98,32.89,32.92,90400.0,23.7024,23.7312,23.6664,23.688,90400.0
2006-01-03 10:15:00,32.91,32.91,32.84,32.91,92400.0,23.6808,23.6808,23.6305,23.6808,92400.0
2006-01-03 10:20:00,32.9,32.9,32.79,32.79,83000.0,23.6736,23.6736,23.5945,23.5945,83000.0
2006-01-03 10:25:00,32.79,32.82,32.7,32.72,117800.0,23.5945,23.6161,23.5297,23.5441,117800.0
2006-01-03 10:30:00,32.72,32.81,32.68,32.68,129800.0,23.5441,23.6089,23.5153,23.5153,129800.0
2006-01-03 10:35:00,32.68,32.7,32.65,32.69,228600.0,23.5153,23.5297,23.4937,23.5225,228600.0
2006-01-03 10:40:00,32.7,32.77,32.68,32.74,131000.0,23.5297,23.5801,23.5153,23.5585,131000.0
2006-01-03 10:45:00,32.74,32.77,32.73,32.77,56000.0,23.5585,23.5801,23.5513,23.5801,56000.0
2006-01-03 10:50:00,32.77,32.82,32.76,32.82,44000.0,23.5801,23.6161,23.5729,23.6161,44000.0
2006-01-03 10:55:00,32.84,32.88,32.83,32.85,55800.0,23.6305,23.6592,23.6233,23.6376,55800.0
2006-01-03 11:00:00,32.85,32.85,32.8,32.8,37000.0,23.6376,23.6376,23.6017,23.6017,37000.0
2006-01-03 11:05:00,32.8,32.83,32.76,32.82,39800.0,23.6017,23.6233,23.5729,23.6161,39800.0
2006-01-03 11:10:00,32.82,32.82,32.74,32.79,55000.0,23.6161,23.6161,23.5585,23.5945,55000.0
2006-01-03 11:15:00,32.79,32.84,32.79,32.81,32800.0,23.5945,23.6305,23.5945,23.6089,32800.0
2006-01-03 11:20:00,32.81,32.86,32.81,32.85,24000.0,23.6089,23.6448,23.6089,23.6376,24000.0
2006-01-03 11:25:00,32.85,32.85,32.81,32.83,43400.0,23.6376,23.6376,23.6089,23.6233,43400.0
2006-01-03 11:30:00,32.83,32.88,32.83,32.87,34400.0,23.6233,23.6592,23.6233,23.652,34400.0
2006-01-03 11:35:00,32.88,32.9,32.88,32.9,58800.0,23.6592,23.6736,23.6592,23.6736,58800.0
2006-01-03 11:40:00,32.89,32.91,32.88,32.9,76000.0,23.6664,23.6808,23.6592,23.6736,76000.0
2006-01-03 11:45:00,32.9,32.9,32.83,32.85,49000.0,23.6736,23.6736,23.6233,23.6376,49000.0
2006-01-03 11:50:00,32.84,32.86,32.83,32.85,28800.0,23.6305,23.6448,23.6233,23.6376,28800.0
2006-01-03 11:55:00,32.85,32.92,32.84,32.9,35000.0,23.6376,23.688,23.6305,23.6736,35000.0
2006-01-03 12:00:00,32.9,32.93,32.85,32.88,60000.0,23.6736,23.6952,23.6376,23.6592,60000.0
2006-01-03 12:05:00,32.87,32.92,32.87,32.87,55000.0,23.652,23.688,23.652,23.652,55000.0
2006-01-03 12:10:00,32.87,32.89,32.84,32.86,92400.0,23.652,23.6664,23.6305,23.6448,92400.0
2006-01-03 12:15:00,32.85,32.88,32.85,32.87,37600.0,23.6376,23.6592,23.6376,23.652,37600.0
2006-01-03 12:20:00,32.87,32.88,32.84,32.85,44000.0,23.652,23.6592,23.6305,23.6376,44000.0
2006-01-03 12:25:00,32.85,32.86,32.82,32.82,65600.0,23.6376,23.6448,23.6161,23.6161,65600.0
2006-01-03 12:30:00,32.82,32.84,32.79,32.84,54800.0,23.6161,23.6305,23.5945,23.6305,54800.0
2006-01-03 12:35:00,32.84,32.85,32.82,32.82,32600.0,23.6305,23.6376,23.6161,23.6161,32600.0
2006-01-03 12:40:00,32.82,32.82,32.77,32.82,34000.0,23.6161,23.6161,23.5801,23.6161,34000.0
2006-01-03 12:45:00,32.82,32.9,32.82,32.9,78800.0,23.6161,23.6736,23.6161,23.6736,78800.0
2006-01-03 12:50:00,32.9,32.91,32.87,32.91,72400.0,23.6736,23.6808,23.652,23.6808,72400.0
2006-01-03 12:55:00,32.91,32.91,32.82,32.82,79800.0,23.6808,23.6808,23.6161,23.6161,79800.0
2006-01-03 13:00:00,32.82,32.86,32.82,32.85,41600.0,23.6161,23.6448,23.6161,23.6376,41600.0
2006-01-03 13:05:00,32.84,32.85,32.84,32.85,33000.0,23.6305,23.6376,23.6305,23.6376,33000.0
2006-01-03 13:10:00,32.85,32.85,32.82,32.83,41200.0,23.6376,23.6376,23.6161,23.6233,41200.0
2006-01-03 13:15:00,32.82,32.83,32.81,32.81,28200.0,23.6161,23.6233,23.6089,23.6089,28200.0
2006-01-03 13:20:00,32.82,32.82,32.77,32.79,38400.0,23.6161,23.6161,23.5801,23.5945,38400.0
2006-01-03 13:25:00,32.79,32.83,32.79,32.81,23600.0,23.5945,23.6233,23.5945,23.6089,23600.0
2006-01-03 13:30:00,32.8,32.86,32.79,32.85,55800.0,23.6017,23.6448,23.5945,23.6376,55800.0
2006-01-03 13:35:00,32.84,32.88,32.8,32.88,47000.0,23.6305,23.6592,23.6017,23.6592,47000.0
2006-01-03 13:40:00,32.87,32.87,32.81,32.81,42200.0,23.652,23.652,23.6089,23.6089,42200.0
2006-01-03 13:45:00,32.82,32.84,32.81,32.81,58800.0,23.6161,23.6305,23.6089,23.6089,58800.0
2006-01-03 13:50:00,32.81,32.83,32.81,32.82,44200.0,23.6089,23.6233,23.6089,23.6161,44200.0
2006-01-03 13:55:00,32.82,32.83,32.79,32.8,25200.0,23.6161,23.6233,23.5945,23.6017,25200.0
2006-01-03 14:00:00,32.8,32.88,32.8,32.85,120800.0,23.6017,23.6592,23.6017,23.6376,120800.0
2006-01-03 14:05:00,32.86,32.93,32.83,32.93,129000.0,23.6448,23.6952,23.6233,23.6952,129000.0
2006-01-03 14:10:00,32.93,32.95,32.89,32.92,353200.0,23.6952,23.7096,23.6664,23.688,353200.0
2006-01-03 14:15:00,32.92,33.04,32.92,33.02,195000.0,23.688,23.7744,23.688,23.76,195000.0
2006-01-03 14:20:00,33.02,33.05,32.95,32.95,252800.0,23.76,23.7816,23.7096,23.7096,252800.0
2006-01-03 14:25:00,32.96,33.09,32.96,33.04,131200.0,23.7168,23.8103,23.7168,23.7744,131200.0
2006-01-03 14:30:00,33.05,33.16,33.04,33.16,104000.0,23.7816,23.8607,23.7744,23.8607,104000.0
2006-01-03 14:35:00,33.15,33.2,33.14,33.2,133000.0,23.8535,23.8895,23.8463,23.8895,133000.0
2006-01-03 14:40:00,33.2,33.24,33.2,33.21,118200.0,23.8895,23.9183,23.8895,23.8967,118200.0
2006-01-03 14:45:00,33.21,33.31,33.2,33.31,122200.0,23.8967,23.9686,23.8895,23.9686,122200.0
2006-01-03 14:50:00,33.31,33.32,33.27,33.31,41400.0,23.9686,23.9758,23.9399,23.9686,41400.0
2006-01-03 14:55:00,33.31,33.31,33.29,33.3,27000.0,23.9686,23.9686,23.9543,23.9615,27000.0
2006-01-03 15:00:00,33.3,33.49,33.3,33.49,179800.0,23.9615,24.0982,23.9615,24.0982,179800.0
2006-01-03 15:05:00,33.48,33.58,33.47,33.56,108200.0,24.091,24.1629,24.0838,24.1485,108200.0
2006-01-03 15:10:00,33.57,33.62,33.52,33.62,94200.0,24.1557,24.1917,24.1198,24.1917,94200.0
2006-01-03 15:15:00,33.62,33.7,33.62,33.7,146800.0,24.1917,24.2493,24.1917,24.2493,146800.0
2006-01-03 15:20:00,33.7,33.71,33.63,33.63,170200.0,24.2493,24.2565,24.1989,24.1989,170200.0
2006-01-03 15:25:00,33.63,33.63,33.55,33.57,154000.0,24.1989,24.1989,24.1413,24.1557,154000.0
2006-01-03 15:30:00,33.57,33.69,33.57,33.63,149000.0,24.1557,24.2421,24.1557,24.1989,149000.0
2006-01-03 15:35:00,33.63,33.63,33.56,33.58,101800.0,24.1989,24.1989,24.1485,24.1629,101800.0
2006-01-03 15:40:00,33.59,33.59,33.56,33.56,134600.0,24.1701,24.1701,24.1485,24.1485,134600.0
2006-01-03 15:45:00,33.56,33.56,33.51,33.52,100800.0,24.1485,24.1485,24.1126,24.1198,100800.0
2006-01-03 15:50:00,33.52,33.52,33.49,33.5,180000.0,24.1198,24.1198,24.0982,24.1054,180000.0
2006-01-03 15:55:00,33.49,33.52,33.46,33.52,194800.0,24.0982,24.1198,24.0766,24.1198,194800.0
2006-01-04 09:30:00,32.95,33.02,32.9,32.99,316600.0,23.7096,23.76,23.6736,23.7384,316600.0
2006-01-04 09:35:00,33.0,33.2,32.99,33.06,477800.0,23.7456,23.8895,23.7384,23.7888,477800.0
2006-01-04 09:40:00,33.06,33.24,33.06,33.2,301600.0,23.7888,23.9183,23.7888,23.8895,301600.0
2006-01-04 09:45:00,33.2,33.2,33.05,33.1,220000.0,23.8895,23.8895,23.7816,23.8175,220000.0
2006-01-04 09:50:00,33.1,33.12,33.01,33.02,140800.0,23.8175,23.8319,23.7528,23.76,140800.0
2006-01-04 09:55:00,33.02,33.12,33.02,33.08,212400.0,23.76,23.8319,23.76,23.8031,212400.0
2006-01-04 10:00:00,33.08,33.2,33.05,33.2,177800.0,23.8031,23.8895,23.7816,23.8895,177800.0
2006-01-04 10:05:00,33.22,33.22,33.08,33.1,195600.0,23.9039,23.9039,23.8031,23.8175,195600.0
2006-01-04 10:10:00,33.1,33.11,33.06,33.07,201800.0,23.8175,23.8247,23.7888,23.796,201800.0
2006-01-04 10:15:00,33.07,33.1,33.06,33.1,104200.0,23.796,23.8175,23.7888,23.8175,104200.0
2006-01-04 10:20:00,33.08,33.1,33.04,33.07,247600.0,23.8031,23.8175,23.7744,23.796,247600.0
2006-01-04 10:25:00,33.07,33.08,33.05,33.06,46400.0,23.796,23.8031,23.7816,23.7888,46400.0
2006-01-04 10:30:00,33.06,33.1,33.05,33.08,171800.0,23.7888,23.8175,23.7816,23.8031,171800.0
2006-01-04 10:35:00,33.08,33.1,33.05,33.05,93000.0,23.8031,23.8175,23.7816,23.7816,93000.0
2006-01-04 10:40:00,33.05,33.05,32.93,32.95,110800.0,23.7816,23.7816,23.6952,23.7096,110800.0
2006-01-04 10:45:00,32.96,33.02,32.94,33.01,72400.0,23.7168,23.76,23.7024,23.7528,72400.0
2006-01-04 10:50:00,33.01,33.04,32.96,33.01,39800.0,23.7528,23.7744,23.7168,23.7528,39800.0
2006-01-04 10:55:00,33.02,33.08,32.99,33.03,69800.0,23.76,23.8031,23.7384,23.7672,69800.0
2006-01-04 11:00:00,33.02,33.05,32.99,33.0,58800.0,23.76,23.7816,23.7384,23.7456,58800.0
2006-01-04 11:05:00,33.0,33.0,32.95,32.95,114800.0,23.7456,23.7456,23.7096,23.7096,114800.0
2006-01-04 11:10:00,32.95,32.95,32.88,32.89,89600.0,23.7096,23.7096,23.6592,23.6664,89600.0
2006-01-04 11:15:00,32.91,32.97,32.9,32.93,77800.0,23.6808,23.724,23.6736,23.6952,77800.0
2006-01-04 11:20:00,32.93,32.97,32.91,32.93,109200.0,23.6952,23.724,23.6808,23.6952,109200.0
2006-01-04 11:25:00,32.94,32.98,32.93,32.95,78600.0,23.7024,23.7312,23.6952,23.7096,78600.0
2006-01-04 11:30:00,32.93,32.96,32.91,32.91,129200.0,23.6952,23.7168,23.6808,23.6808,129200.0
2006-01-04 11:35:00,32.91,32.94,32.91,32.91,105400.0,23.6808,23.7024,23.6808,23.6808,105400.0
2006-01-04 11:40:00,32.93,32.94,32.91,32.93,138600.0,23.6952,23.7024,23.6808,23.6952,138600.0
2006-01-04 11:45:00,32.93,32.94,32.88,32.94,167600.0,23.6952,23.7024,23.6592,23.7024,167600.0
2006-01-04 11:50:00,32.93,32.95,32.9,32.91,82400.0,23.6952,23.7096,23.6736,23.6808,82400.0
2006-01-04 11:55:00,32.91,32.91,32.89,32.9,170600.0,23.6808,23.6808,23.6664,23.6736,170600.0
2006-01-04 12:00:00,32.91,32.96,32.89,32.95,57600.0,23.6808,23.7168,23.6664,23.7096,57600.0
2006-01-04 12:05:00,32.95,33.01,32.94,33.0,89200.0,23.7096,23.7528,23.7024,23.7456,89200.0
2006-01-04 12:10:00,33.01,33.02,32.99,32.99,52000.0,23.7528,23.76,23.7384,23.7384,52000.0
2006-01-04 12:15:00,32.99,33.04,32.98,33.04,183000.0,23.7384,23.7744,23.7312,23.7744,183000.0
2006-01-04 12:20:00,33.03,33.07,33.01,33.07,65200.0,23.7672,23.796,23.7528,23.796,65200.0
2006-01-04 12:25:00,33.05,33.06,33.02,33.02,57000.0,23.7816,23.7888,23.76,23.76,57000.0
2006-01-04 12:30:00,33.02,33.06,32.98,32.98,134800.0,23.76,23.7888,23.7312,23.7312,134800.0
2006-01-04 12:35:00,32.99,33.0,32.98,32.99,23600.0,23.7384,23.7456,23.7312,23.7384,23600.0
2006-01-04 12:40:00,32.99,32.99,32.97,32.97,29800.0,23.7384,23.7384,23.724,23.724,29800.0
2006-01-04 12:45:00,32.97,32.98,32.93,32.95,37200.0,23.724,23.7312,23.6952,23.7096,37200.0
2006-01-04 12:50:00,32.95,32.96,32.93,32.94,45600.0,23.7096,23.7168,23.6952,23.7024,45600.0
2006-01-04 12:55:00,32.94,32.98,32.92,32.92,23400.0,23.7024,23.7312,23.688,23.688,23400.0
2006-01-04 13:00:00,32.92,32.95,32.9,32.95,63800.0,23.688,23.7096,23.6736,23.7096,63800.0
2006-01-04 13:05:00,32.95,32.98,32.94,32.96,83200.0,23.7096,23.7312,23.7024,23.7168,83200.0
2006-01-04 13:10:00,32.97,32.97,32.91,32.93,62800.0,23.724,23.724,23.6808,23.6952,62800.0
2006-01-04 13:15:00,32.93,32.96,32.93,32.96,34200.0,23.6952,23.7168,23.6952,23.7168,34200.0
2006-01-04 13:20:00,32.95,32.95,32.94,32.95,65000.0,23.7096,23.7096,23.7024,23.7096,65000.0
2006-01-04 13:25:00,32.94,32.98,32.94,32.96,82400.0,23.7024,23.7312,23.7024,23.7168,82400.0
2006-01-04 13:30:00,32.96,32.98,32.95,32.95,88800.0,23.7168,23.7312,23.7096,23.7096,88800.0
2006-01-04 13:35:00,32.95,33.02,32.95,32.99,96000.0,23.7096,23.76,23.7096,23.7384,96000.0
2006-01-04 13:40:00,32.99,33.07,32.99,33.06,109000.0,23.7384,23.796,23.7384,23.7888,109000.0
2006-01-04 13:45:00,33.07,33.07,33.02,33.02,68800.0,23.796,23.796,23.76,23.76,68800.0
2006-01-04 13:50:00,33.02,33.02,32.99,32.99,53800.0,23.76,23.76,23.7384,23.7384,53800.0
2006-01-04 13:55:00,32.99,33.01,32.98,32.98,57400.0,23.7384,23.7528,23.7312,23.7312,57400.0
2006-01-04 14:00:00,32.98,32.99,32.98,32.99,84200.0,23.7312,23.7384,23.7312,23.7384,84200.0
2006-01-04 14:05:00,32.99,33.0,32.95,32.95,115600.0,23.7384,23.7456,23.7096,23.7096,115600.0
2006-01-04 14:10:00,32.95,32.98,32.94,32.95,95400.0,23.7096,23.7312,23.7024,23.7096,95400.0
2006-01-04 14:15:00,32.95,33.0,32.94,32.97,168800.0,23.7096,23.7456,23.7024,23.724,168800.0
2006-01-04 14:20:00,32.97,32.99,32.95,32.98,61000.0,23.724,23.7384,23.7096,23.7312,61000.0
2006-01-04 14:25:00,32.98,32.98,32.94,32.98,118000.0,23.7312,23.7312,23.7024,23.7312,118000.0
2006-01-04 14:30:00,32.98,32.98,32.95,32.96,55400.0,23.7312,23.7312,23.7096,23.7168,55400.0
2006-01-04 14:35:00,32.96,32.98,32.95,32.97,123000.0,23.7168,23.7312,23.7096,23.724,123000.0
2006-01-04 14:40:00,32.97,32.98,32.92,32.97,77800.0,23.724,23.7312,23.688,23.724,77800.0
2006-01-04 14:45:00,32.96,32.99,32.95,32.99,47200.0,23.7168,23.7384,23.7096,23.7384,47200.0
2006-01-04 14:50:00,32.99,33.02,32.99,33.01,47800.0,23.7384,23.76,23.7384,23.7528,47800.0
2006-01-04 14:55:00,33.0,33.01,32.98,32.98,145600.0,23.7456,23.7528,23.7312,23.7312,145600.0
2006-01-04 15:00:00,32.98,33.02,32.98,33.01,83400.0,23.7312,23.76,23.7312,23.7528,83400.0
2006-01-04 15:05:00,33.01,33.02,32.98,32.98,56600.0,23.7528,23.76,23.7312,23.7312,56600.0
2006-01-04 15:10:00,32.98,33.0,32.97,32.98,43800.0,23.7312,23.7456,23.724,23.7312,43800.0
2006-01-04 15:15:00,32.99,32.99,32.96,32.97,71200.0,23.7384,23.7384,23.7168,23.724,71200.0
2006-01-04 15:20:00,32.97,33.04,32.96,33.02,187800.0,23.724,23.7744,23.7168,23.76,187800.0
2006-01-04 15:25:00,33.02,33.08,33.02,33.04,87200.0,23.76,23.8031,23.76,23.7744,87200.0
2006-01-04 15:30:00,33.04,33.08,33.02,33.06,56000.0,23.7744,23.8031,23.76,23.7888,56000.0
2006-01-04 15:35:00,33.06,33.07,33.02,33.06,67400.0,23.7888,23.796,23.76,23.7888,67400.0
2006-01-04 15:40:00,33.07,33.13,33.06,33.13,215400.0,23.796,23.8391,23.7888,23.8391,215400.0
2006-01-04 15:45:00,33.13,33.14,33.08,33.1,148200.0,23.8391,23.8463,23.8031,23.8175,148200.0
2006-01-04 15:50:00,33.1,33.2,33.1,33.2,170200.0,23.8175,23.8895,23.8175,23.8895,170200.0
2006-01-04 15:55:00,33.2,33.2,33.12,33.12,178000.0,23.8895,23.8895,23.8319,23.8319,178000.0
2006-01-05 09:30:00,33.12,33.12,33.12,33.12,103400.0,23.8319,23.8319,23.8319,23.8319,103400.0
2006-01-05 09:35:00,33.12,33.23,32.99,33.23,148800.0,23.8319,23.9111,23.7384,23.9111,148800.0
2006-01-05 09:40:00,33.22,33.25,33.14,33.15,54200.0,23.9039,23.9255,23.8463,23.8535,54200.0
2006-01-05 09:45:00,33.16,33.21,33.1,33.13,64000.0,23.8607,23.8967,23.8175,23.8391,64000.0
2006-01-05 09:50:00,33.13,33.13,33.06,33.08,101000.0,23.8391,23.8391,23.7888,23.8031,101000.0
2006-01-05 09:55:00,33.08,33.08,32.98,33.02,99000.0,23.8031,23.8031,23.7312,23.76,99000.0
2006-01-05 10:00:00,33.02,33.05,32.97,32.99,90200.0,23.76,23.7816,23.724,23.7384,90200.0
2006-01-05 10:05:00,32.99,33.05,32.99,33.02,165400.0,23.7384,23.7816,23.7384,23.76,165400.0
2006-01-05 10:10:00,33.02,33.04,33.01,33.02,87200.0,23.76,23.7744,23.7528,23.76,87200.0
2006-01-05 10:15:00,33.02,33.02,33.0,33.01,89200.0,23.76,23.76,23.7456,23.7528,89200.0
2006-01-05 10:20:00,33.01,33.02,32.99,33.02,43600.0,23.7528,23.76,23.7384,23.76,43600.0
2006-01-05 10:25:00,33.01,33.01,32.91,32.91,118400.0,23.7528,23.7528,23.6808,23.6808,118400.0
2006-01-05 10:30:00,32.92,33.03,32.92,33.01,50800.0,23.688,23.7672,23.688,23.7528,50800.0
2006-01-05 10:35:00,33.01,33.01,32.91,32.92,98600.0,23.7528,23.7528,23.6808,23.688,98600.0
2006-01-05 10:40:00,32.93,32.94,32.9,32.91,111600.0,23.6952,23.7024,23.6736,23.6808,111600.0
2006-01-05 10:45:00,32.91,32.93,32.9,32.92,62400.0,23.6808,23.6952,23.6736,23.688,62400.0
2006-01-05 10:50:00,32.92,32.93,32.9,32.91,36600.0,23.688,23.6952,23.6736,23.6808,36600.0
2006-01-05 10:55:00,32.91,32.91,32.88,32.89,69400.0,23.6808,23.6808,23.6592,23.6664,69400.0
2006-01-05 11:00:00,32.9,32.97,32.88,32.93,58400.0,23.6736,23.724,23.6592,23.6952,58400.0
2006-01-05 11:05:00,32.92,33.03,32.92,33.02,74200.0,23.688,23.7672,23.688,23.76,74200.0
2006-01-05 11:10:00,33.02,33.02,32.98,33.02,61800.0,23.76,23.76,23.7312,23.76,61800.0
2006-01-05 11:15:00,33.03,33.04,32.99,32.99,43200.0,23.7672,23.7744,23.7384,23.7384,43200.0
2006-01-05 11:20:00,32.98,33.04,32.93,32.96,58400.0,23.7312,23.7744,23.6952,23.7168,58400.0
2006-01-05 11:25:00,32.94,32.98,32.91,32.98,33600.0,23.7024,23.7312,23.6808,23.7312,33600.0
2006-01-05 11:30:00,32.98,32.98,32.96,32.97,21200.0,23.7312,23.7312,23.7168,23.724,21200.0
2006-01-05 11:35:00,32.98,32.99,32.93,32.95,39600.0,23.7312,23.7384,23.6952,23.7096,39600.0
2006-01-05 11:40:00,32.96,32.98,32.95,32.95,26400.0,23.7168,23.7312,23.7096,23.7096,26400.0
2006-01-05 11:45:00,32.95,32.96,32.95,32.95,41800.0,23.7096,23.7168,23.7096,23.7096,41800.0
2006-01-05 11:50:00,32.95,32.97,32.95,32.95,41800.0,23.7096,23.724,23.7096,23.7096,41800.0
2006-01-05 11:55:00,32.95,32.98,32.95,32.97,47600.0,23.7096,23.7312,23.7096,23.724,47600.0
2006-01-05 12:00:00,32.95,32.97,32.93,32.94,54000.0,23.7096,23.724,23.6952,23.7024,54000.0
2006-01-05 12:05:00,32.94,32.95,32.92,32.92,173000.0,23.7024,23.7096,23.688,23.688,173000.0
2006-01-05 12:10:00,32.92,32.92,32.88,32.88,41400.0,23.688,23.688,23.6592,23.6592,41400.0
2006-01-05 12:15:00,32.88,32.93,32.87,32.88,50000.0,23.6592,23.6952,23.652,23.6592,50000.0
2006-01-05 12:20:00,32.88,32.9,32.86,32.9,66200.0,23.6592,23.6736,23.6448,23.6736,66200.0
2006-01-05 12:25:00,32.9,32.92,32.88,32.88,42600.0,23.6736,23.688,23.6592,23.6592,42600.0
2006-01-05 12:30:00,32.89,32.91,32.86,32.86,56400.0,23.6664,23.6808,23.6448,23.6448,56400.0
2006-01-05 12:35:00,32.87,32.87,32.85,32.85,21800.0,23.652,23.652,23.6376,23.6376,21800.0
2006-01-05 12:40:00,32.84,32.84,32.75,32.75,74600.0,23.6305,23.6305,23.5657,23.5657,74600.0
2006-01-05 12:45:00,32.76,32.79,32.7,32.77,59200.0,23.5729,23.5945,23.5297,23.5801,59200.0
2006-01-05 12:50:00,32.77,32.78,32.72,32.78,60000.0,23.5801,23.5873,23.5441,23.5873,60000.0
2006-01-05 12:55:00,32.77,32.78,32.71,32.77,57800.0,23.5801,23.5873,23.5369,23.5801,57800.0
2006-01-05 13:00:00,32.76,32.81,32.75,32.81,119200.0,23.5729,23.6089,23.5657,23.6089,119200.0
2006-01-05 13:05:00,32.81,32.88,32.79,32.88,66200.0,23.6089,23.6592,23.5945,23.6592,66200.0
2006-01-05 13:10:00,32.88,32.9,32.87,32.89,43600.0,23.6592,23.6736,23.652,23.6664,43600.0
2006-01-05 13:15:00,32.88,32.89,32.8,32.82,77800.0,23.6592,23.6664,23.6017,23.6161,77800.0
2006-01-05 13:20:00,32.82,32.83,32.78,32.81,39800.0,23.6161,23.6233,23.5873,23.6089,39800.0
2006-01-05 13:25:00,32.82,32.82,32.78,32.79,22400.0,23.6161,23.6161,23.5873,23.5945,22400.0
2006-01-05 13:30:00,32.79,32.81,32.79,32.79,47400.0,23.5945,23.6089,23.5945,23.5945,47400.0
2006-01-05 13:35:00,32.8,32.81,32.74,32.74,52200.0,23.6017,23.6089,23.5585,23.5585,52200.0
2006-01-05 13:40:00,32.74,32.79,32.74,32.78,26800.0,23.5585,23.5945,23.5585,23.5873,26800.0
2006-01-05 13:45:00,32.77,32.8,32.77,32.78,18200.0,23.5801,23.6017,23.5801,23.5873,18200.0
2006-01-05 13:50:00,32.79,32.83,32.78,32.8,29200.0,23.5945,23.6233,23.5873,23.6017,29200.0
2006-01-05 13:55:00,32.81,32.81,32.77,32.77,67200.0,23.6089,23.6089,23.5801,23.5801,67200.0
2006-01-05 14:00:00,32.77,32.78,32.74,32.77,37000.0,23.5801,23.5873,23.5585,23.5801,37000.0
2006-01-05 14:05:00,32.77,32.77,32.7,32.71,72800.0,23.5801,23.5801,23.5297,23.5369,72800.0
2006-01-05 14:10:00,32.71,32.73,32.7,32.7,84400.0,23.5369,23.5513,23.5297,23.5297,84400.0
2006-01-05 14:15:00,32.7,32.74,32.7,32.73,113200.0,23.5297,23.5585,23.5297,23.5513,113200.0
2006-01-05 14:20:00,32.72,32.77,32.69,32.7,50000.0,23.5441,23.5801,23.5225,23.5297,50000.0
2006-01-05 14:25:00,32.69,32.72,32.69,32.71,55600.0,23.5225,23.5441,23.5225,23.5369,55600.0
2006-01-05 14:30:00,32.7,32.75,32.7,32.75,50600.0,23.5297,23.5657,23.5297,23.5657,50600.0
2006-01-05 14:35:00,32.75,32.76,32.71,32.72,58600.0,23.5657,23.5729,23.5369,23.5441,58600.0
2006-01-05 14:40:00,32.72,32.72,32.68,32.7,65000.0,23.5441,23.5441,23.5153,23.5297,65000.0
2006-01-05 14:45:00,32.69,32.71,32.66,32.67,63400.0,23.5225,23.5369,23.5009,23.5081,63400.0
2006-01-05 14:50:00,32.67,32.7,32.65,32.7,67600.0,23.5081,23.5297,23.4937,23.5297,67600.0
2006-01-05 14:55:00,32.7,32.73,32.69,32.73,106200.0,23.5297,23.5513,23.5225,23.5513,106200.0
2006-01-05 15:00:00,32.74,32.8,32.72,32.78,131000.0,23.5585,23.6017,23.5441,23.5873,131000.0
2006-01-05 15:05:00,32.79,32.82,32.76,32.78,92200.0,23.5945,23.6161,23.5729,23.5873,92200.0
2006-01-05 15:10:00,32.79,32.83,32.77,32.77,168200.0,23.5945,23.6233,23.5801,23.5801,168200.0
2006-01-05 15:15:00,32.77,32.84,32.77,32.82,92000.0,23.5801,23.6305,23.5801,23.6161,92000.0
2006-01-05 15:20:00,32.82,32.83,32.79,32.8,84400.0,23.6161,23.6233,23.5945,23.6017,84400.0
2006-01-05 15:25:00,32.8,32.81,32.77,32.77,51600.0,23.6017,23.6089,23.5801,23.5801,51600.0
2006-01-05 15:30:00,32.77,32.8,32.77,32.8,80600.0,23.5801,23.6017,23.5801,23.6017,80600.0
2006-01-05 15:35:00,32.8,32.8,32.74,32.74,123800.0,23.6017,23.6017,23.5585,23.5585,123800.0
2006-01-05 15:40:00,32.76,32.83,32.75,32.77,304400.0,23.5729,23.6233,23.5657,23.5801,304400.0
2006-01-05 15:45:00,32.77,32.77,32.73,32.74,106400.0,23.5801,23.5801,23.5513,23.5585,106400.0
2006-01-05 15:50:00,32.74,32.77,32.73,32.75,182600.0,23.5585,23.5801,23.5513,23.5657,182600.0
2006-01-05 15:55:00,32.75,32.77,32.73,32.74,176200.0,23.5657,23.5801,23.5513,23.5585,176200.0
2006-01-06 09:30:00,32.85,32.85,32.77,32.77,163400.0,23.6376,23.6376,23.5801,23.5801,163400.0
2006-01-06 09:35:00,32.77,32.77,32.71,32.74,164600.0,23.5801,23.5801,23.5369,23.5585,164600.0
2006-01-06 09:40:00,32.74,32.75,32.52,32.6,200400.0,23.5585,23.5657,23.4002,23.4578,200400.0
2006-01-06 09:45:00,32.59,32.59,32.34,32.49,379400.0,23.4506,23.4506,23.2707,23.3786,379400.0
2006-01-06 09:50:00,32.47,32.54,32.41,32.41,380400.0,23.3642,23.4146,23.321,23.321,380400.0
2006-01-06 09:55:00,32.41,32.57,32.38,32.56,122800.0,23.321,23.4362,23.2995,23.429,122800.0
2006-01-06 10:00:00,32.55,32.58,32.48,32.49,172600.0,23.4218,23.4434,23.3714,23.3786,172600.0
2006-01-06 10:05:00,32.49,32.49,32.38,32.38,142400.0,23.3786,23.3786,23.2995,23.2995,142400.0
2006-01-06 10:10:00,32.38,32.5,32.38,32.48,89000.0,23.2995,23.3858,23.2995,23.3714,89000.0
2006-01-06 10:15:00,32.48,32.49,32.44,32.48,143000.0,23.3714,23.3786,23.3426,23.3714,143000.0
2006-01-06 10:20:00,32.48,32.49,32.38,32.4,265400.0,23.3714,23.3786,23.2995,23.3138,265400.0
2006-01-06 10:25:00,32.38,32.42,32.37,32.42,145400.0,23.2995,23.3282,23.2923,23.3282,145400.0
2006-01-06 10:30:00,32.43,32.47,32.41,32.41,43800.0,23.3354,23.3642,23.321,23.321,43800.0
2006-01-06 10:35:00,32.41,32.49,32.41,32.45,76200.0,23.321,23.3786,23.321,23.3498,76200.0
2006-01-06 10:40:00,32.45,32.47,32.43,32.47,82000.0,23.3498,23.3642,23.3354,23.3642,82000.0
2006-01-06 10:45:00,32.47,32.47,32.41,32.43,82600.0,23.3642,23.3642,23.321,23.3354,82600.0
2006-01-06 10:50:00,32.44,32.44,32.38,32.42,51000.0,23.3426,23.3426,23.2995,23.3282,51000.0
2006-01-06 10:55:00,32.43,32.43,32.38,32.41,65800.0,23.3354,23.3354,23.2995,23.321,65800.0
2006-01-06 11:00:00,32.4,32.41,32.32,32.33,191200.0,23.3138,23.321,23.2563,23.2635,191200.0
2006-01-06 11:05:00,32.33,32.38,32.32,32.37,67000.0,23.2635,23.2995,23.2563,23.2923,67000.0
2006-01-06 11:10:00,32.35,32.38,32.33,32.34,68800.0,23.2779,23.2995,23.2635,23.2707,68800.0
2006-01-06 11:15:00,32.33,32.37,32.33,32.34,113600.0,23.2635,23.2923,23.2635,23.2707,113600.0
2006-01-06 11:20:00,32.35,32.4,32.33,32.4,75200.0,23.2779,23.3138,23.2635,23.3138,75200.0
2006-01-06 11:25:00,32.4,32.43,32.39,32.42,70800.0,23.3138,23.3354,23.3066,23.3282,70800.0
2006-01-06 11:30:00,32.42,32.42,32.37,32.37,86200.0,23.3282,23.3282,23.2923,23.2923,86200.0
2006-01-06 11:35:00,32.37,32.39,32.34,32.37,102400.0,23.2923,23.3066,23.2707,23.2923,102400.0
2006-01-06 11:40:00,32.37,32.37,32.28,32.29,228400.0,23.2923,23.2923,23.2275,23.2347,228400.0
2006-01-06 11:45:00,32.3,32.34,32.29,32.31,119400.0,23.2419,23.2707,23.2347,23.2491,119400.0
2006-01-06 11:50:00,32.31,32.31,32.25,32.28,56600.0,23.2491,23.2491,23.2059,23.2275,56600.0
2006-01-06 11:55:00,32.28,32.31,32.27,32.31,61200.0,23.2275,23.2491,23.2203,23.2491,61200.0
2006-01-06 12:00:00,32.31,32.31,32.26,32.31,165600.0,23.2491,23.2491,23.2131,23.2491,165600.0
2006-01-06 12:05:00,32.31,32.34,32.3,32.33,90400.0,23.2491,23.2707,23.2419,23.2635,90400.0
2006-01-06 12:10:00,32.33,32.33,32.27,32.28,151400.0,23.2635,23.2635,23.2203,23.2275,151400.0
2006-01-06 12:15:00,32.28,32.31,32.28,32.31,45200.0,23.2275,23.2491,23.2275,23.2491,45200.0
2006-01-06 12:20:00,32.3,32.32,32.29,32.32,79800.0,23.2419,23.2563,23.2347,23.2563,79800.0
2006-01-06 12:25:00,32.32,32.32,32.25,32.25,224800.0,23.2563,23.2563,23.2059,23.2059,224800.0
2006-01-06 12:30:00,32.25,32.27,32.21,32.25,108400.0,23.2059,23.2203,23.1771,23.2059,108400.0
2006-01-06 12:35:00,32.26,32.3,32.26,32.27,63400.0,23.2131,23.2419,23.2131,23.2203,63400.0
2006-01-06 12:40:00,32.27,32.31,32.27,32.3,91800.0,23.2203,23.2491,23.2203,23.2419,91800.0
2006-01-06 12:45:00,32.3,32.33,32.3,32.32,57600.0,23.2419,23.2635,23.2419,23.2563,57600.0
2006-01-06 12:50:00,32.32,32.32,32.25,32.3,78800.0,23.2563,23.2563,23.2059,23.2419,78800.0
2006-01-06 12:55:00,32.3,32.3,32.27,32.3,29800.0,23.2419,23.2419,23.2203,23.2419,29800.0
2006-01-06 13:00:00,32.3,32.31,32.29,32.31,48000.0,23.2419,23.2491,23.2347,23.2491,48000.0
2006-01-06 13:05:00,32.31,32.31,32.27,32.28,165400.0,23.2491,23.2491,23.2203,23.2275,165400.0
2006-01-06 13:10:00,32.27,32.31,32.27,32.3,42200.0,23.2203,23.2491,23.2203,23.2419,42200.0
2006-01-06 13:15:00,32.3,32.31,32.29,32.29,35200.0,23.2419,23.2491,23.2347,23.2347,35200.0
2006-01-06 13:20:00,32.29,32.32,32.29,32.31,70600.0,23.2347,23.2563,23.2347,23.2491,70600.0
2006-01-06 13:25:00,32.3,32.32,32.29,32.3,21000.0,23.2419,23.2563,23.2347,23.2419,21000.0
2006-01-06 13:30:00,32.3,32.31,32.27,32.29,83400.0,23.2419,23.2491,23.2203,23.2347,83400.0
2006-01-06 13:35:00,32.3,32.33,32.3,32.33,43400.0,23.2419,23.2635,23.2419,23.2635,43400.0
2006-01-06 13:40:00,32.32,32.35,32.3,32.33,149800.0,23.2563,23.2779,23.2419,23.2635,149800.0
2006-01-06 13:45:00,32.33,32.38,32.33,32.37,64800.0,23.2635,23.2995,23.2635,23.2923,64800.0
2006-01-06 13:50:00,32.37,32.42,32.37,32.41,128800.0,23.2923,23.3282,23.2923,23.321,128800.0
2006-01-06 13:55:00,32.41,32.41,32.32,32.38,133600.0,23.321,23.321,23.2563,23.2995,133600.0
2006-01-06 14:00:00,32.38,32.41,32.36,32.4,200800.0,23.2995,23.321,23.2851,23.3138,200800.0
2006-01-06 14:05:00,32.39,32.4,32.27,32.34,175200.0,23.3066,23.3138,23.2203,23.2707,175200.0
2006-01-06 14:10:00,32.34,32.34,32.31,32.34,73800.0,23.2707,23.2707,23.2491,23.2707,73800.0
2006-01-06 14:15:00,32.33,32.37,32.33,32.34,169800.0,23.2635,23.2923,23.2635,23.2707,169800.0
2006-01-06 14:20:00,32.35,32.38,32.32,32.33,121000.0,23.2779,23.2995,23.2563,23.2635,121000.0
2006-01-06 14:25:00,32.34,32.36,32.34,32.35,22200.0,23.2707,23.2851,23.2707,23.2779,22200.0
2006-01-06 14:30:00,32.36,32.37,32.31,32.35,78800.0,23.2851,23.2923,23.2491,23.2779,78800.0
2006-01-06 14:35:00,32.35,32.35,32.34,32.34,63800.0,23.2779,23.2779,23.2707,23.2707,63800.0
2006-01-06 14:40:00,32.34,32.34,32.33,32.34,96400.0,23.2707,23.2707,23.2635,23.2707,96400.0
2006-01-06 14:45:00,32.34,32.35,32.3,32.3,126600.0,23.2707,23.2779,23.2419,23.2419,126600.0
2006-01-06 14:50:00,32.3,32.36,32.29,32.35,155000.0,23.2419,23.2851,23.2347,23.2779,155000.0
2006-01-06 14:55:00,32.35,32.38,32.33,32.38,248000.0,23.2779,23.2995,23.2635,23.2995,248000.0
2006-01-06 15:00:00,32.38,32.4,32.35,32.37,102200.0,23.2995,23.3138,23.2779,23.2923,102200.0
2006-01-06 15:05:00,32.37,32.41,32.37,32.39,284600.0,23.2923,23.321,23.2923,23.3066,284600.0
2006-01-06 15:10:00,32.39,32.4,32.37,32.4,51800.0,23.3066,23.3138,23.2923,23.3138,51800.0
2006-01-06 15:15:00,32.4,32.42,32.37,32.38,168400.0,23.3138,23.3282,23.2923,23.2995,168400.0
2006-01-06 15:20:00,32.38,32.45,32.38,32.45,194400.0,23.2995,23.3498,23.2995,23.3498,194400.0
2006-01-06 15:25:00,32.45,32.48,32.44,32.44,178800.0,23.3498,23.3714,23.3426,23.3426,178800.0
2006-01-06 15:30:00,32.44,32.44,32.43,32.43,84600.0,23.3426,23.3426,23.3354,23.3354,84600.0
2006-01-06 15:35:00,32.43,32.43,32.38,32.38,212400.0,23.3354,23.3354,23.2995,23.2995,212400.0
2006-01-06 15:40:00,32.38,32.42,32.37,32.38,190800.0,23.2995,23.3282,23.2923,23.2995,190800.0
2006-01-06 15:45:00,32.37,32.4,32.36,32.37,141600.0,23.2923,23.3138,23.2851,23.2923,141600.0
2006-01-06 15:50:00,32.37,32.37,32.34,32.34,191200.0,23.2923,23.2923,23.2707,23.2707,191200.0
2006-01-06 15:55:00,32.34,32.38,32.32,32.38,575400.0,23.2707,23.2995,23.2563,23.2995,575400.0
2006-01-09 09:30:00,32.26,32.29,32.25,32.26,152400.0,23.2131,23.2347,23.2059,23.2131,152400.0
2006-01-09 09:35:00,32.27,32.34,32.23,32.29,97800.0,23.2203,23.2707,23.1915,23.2347,97800.0
2006-01-09 09:40:00,32.27,32.34,32.25,32.31,90600.0,23.2203,23.2707,23.2059,23.2491,90600.0
2006-01-09 09:45:00,32.31,32.34,32.3,32.33,97200.0,23.2491,23.2707,23.2419,23.2635,97200.0
2006-01-09 09:50:00,32.33,32.33,32.23,32.24,159600.0,23.2635,23.2635,23.1915,23.1987,159600.0
2006-01-09 09:55:00,32.25,32.26,32.22,32.25,159200.0,23.2059,23.2131,23.1843,23.2059,159200.0
2006-01-09 10:00:00,32.25,32.26,32.17,32.19,100200.0,23.2059,23.2131,23.1483,23.1627,100200.0
2006-01-09 10:05:00,32.19,32.24,32.18,32.23,88000.0,23.1627,23.1987,23.1555,23.1915,88000.0
2006-01-09 10:10:00,32.23,32.24,32.23,32.23,111400.0,23.1915,23.1987,23.1915,23.1915,111400.0
2006-01-09 10:15:00,32.24,32.26,32.24,32.25,50000.0,23.1987,23.2131,23.1987,23.2059,50000.0
2006-01-09 10:20:00,32.25,32.26,32.22,32.24,45600.0,23.2059,23.2131,23.1843,23.1987,45600.0
2006-01-09 10:25:00,32.24,32.25,32.23,32.24,71200.0,23.1987,23.2059,23.1915,23.1987,71200.0
2006-01-09 10:30:00,32.24,32.29,32.24,32.27,953800.0,23.1987,23.2347,23.1987,23.2203,953800.0
2006-01-09 10:35:00,32.27,32.27,32.24,32.24,62400.0,23.2203,23.2203,23.1987,23.1987,62400.0
2006-01-09 10:40:00,32.22,32.24,32.22,32.24,68200.0,23.1843,23.1987,23.1843,23.1987,68200.0
2006-01-09 10:45:00,32.24,32.27,32.24,32.27,135800.0,23.1987,23.2203,23.1987,23.2203,135800.0
2006-01-09 10:50:00,32.27,32.3,32.25,32.25,55400.0,23.2203,23.2419,23.2059,23.2059,55400.0
2006-01-09 10:55:00,32.26,32.26,32.23,32.24,32800.0,23.2131,23.2131,23.1915,23.1987,32800.0
2006-01-09 11:00:00,32.24,32.26,32.24,32.26,50800.0,23.1987,23.2131,23.1987,23.2131,50800.0
2006-01-09 11:05:00,32.26,32.27,32.24,32.26,51800.0,23.2131,23.2203,23.1987,23.2131,51800.0
2006-01-09 11:10:00,32.25,32.29,32.25,32.29,43200.0,23.2059,23.2347,23.2059,23.2347,43200.0
2006-01-09 11:15:00,32.29,32.33,32.29,32.33,53600.0,23.2347,23.2635,23.2347,23.2635,53600.0
2006-01-09 11:20:00,32.31,32.32,32.3,32.32,111800.0,23.2491,23.2563,23.2419,23.2563,111800.0
2006-01-09 11:25:00,32.32,32.35,32.3,32.3,110000.0,23.2563,23.2779,23.2419,23.2419,110000.0
2006-01-09 11:30:00,32.3,32.35,32.29,32.34,179200.0,23.2419,23.2779,23.2347,23.2707,179200.0
2006-01-09 11:35:00,32.34,32.35,32.31,32.31,149400.0,23.2707,23.2779,23.2491,23.2491,149400.0
2006-01-09 11:40:00,32.31,32.35,32.3,32.35,121000.0,23.2491,23.2779,23.2419,23.2779,121000.0
2006-01-09 11:45:00,32.35,32.38,32.35,32.36,146600.0,23.2779,23.2995,23.2779,23.2851,146600.0
2006-01-09 11:50:00,32.36,32.37,32.32,32.34,117200.0,23.2851,23.2923,23.2563,23.2707,117200.0
2006-01-09 11:55:00,32.35,32.38,32.34,32.38,108600.0,23.2779,23.2995,23.2707,23.2995,108600.0
2006-01-09 12:00:00,32.4,32.49,32.37,32.49,228000.0,23.3138,23.3786,23.2923,23.3786,228000.0
2006-01-09 12:05:00,32.49,32.5,32.45,32.47,99200.0,23.3786,23.3858,23.3498,23.3642,99200.0
2006-01-09 12:10:00,32.47,32.52,32.47,32.49,122200.0,23.3642,23.4002,23.3642,23.3786,122200.0
2006-01-09 12:15:00,32.49,32.55,32.48,32.55,168400.0,23.3786,23.4218,23.3714,23.4218,168400.0
2006-01-09 12:20:00,32.54,32.54,32.49,32.52,53800.0,23.4146,23.4146,23.3786,23.4002,53800.0
2006-01-09 12:25:00,32.52,32.54,32.47,32.47,96600.0,23.4002,23.4146,23.3642,23.3642,96600.0
2006-01-09 12:30:00,32.47,32.5,32.47,32.5,48000.0,23.3642,23.3858,23.3642,23.3858,48000.0
2006-01-09 12:35:00,32.5,32.56,32.5,32.55,98800.0,23.3858,23.429,23.3858,23.4218,98800.0
2006-01-09 12:40:00,32.55,32.63,32.54,32.6,196000.0,23.4218,23.4793,23.4146,23.4578,196000.0
2006-01-09 12:45:00,32.6,32.6,32.54,32.56,97800.0,23.4578,23.4578,23.4146,23.429,97800.0
2006-01-09 12:50:00,32.55,32.56,32.49,32.53,157400.0,23.4218,23.429,23.3786,23.4074,157400.0
2006-01-09 12:55:00,32.54,32.55,32.49,32.55,38800.0,23.4146,23.4218,23.3786,23.4218,38800.0
2006-01-09 13:00:00,32.55,32.59,32.55,32.57,56200.0,23.4218,23.4506,23.4218,23.4362,56200.0
2006-01-09 13:05:00,32.57,32.58,32.52,32.57,57400.0,23.4362,23.4434,23.4002,23.4362,57400.0
2006-01-09 13:10:00,32.57,32.57,32.52,32.54,77600.0,23.4362,23.4362,23.4002,23.4146,77600.0
2006-01-09 13:15:00,32.54,32.56,32.54,32.56,40000.0,23.4146,23.429,23.4146,23.429,40000.0
2006-01-09 13:20:00,32.56,32.57,32.55,32.57,47400.0,23.429,23.4362,23.4218,23.4362,47400.0
2006-01-09 13:25:00,32.57,32.57,32.53,32.55,47400.0,23.4362,23.4362,23.4074,23.4218,47400.0
2006-01-09 13:30:00,32.55,32.56,32.54,32.55,55600.0,23.4218,23.429,23.4146,23.4218,55600.0
2006-01-09 13:35:00,32.55,32.6,32.54,32.58,138800.0,23.4218,23.4578,23.4146,23.4434,138800.0
2006-01-09 13:40:00,32.57,32.58,32.53,32.53,81400.0,23.4362,23.4434,23.4074,23.4074,81400.0
2006-01-09 13:45:00,32.54,32.58,32.53,32.56,103000.0,23.4146,23.4434,23.4074,23.429,103000.0
2006-01-09 13:50:00,32.56,32.6,32.55,32.55,139200.0,23.429,23.4578,23.4218,23.4218,139200.0
2006-01-09 13:55:00,32.56,32.58,32.55,32.55,62200.0,23.429,23.4434,23.4218,23.4218,62200.0
2006-01-09 14:00:00,32.56,32.56,32.52,32.55,61400.0,23.429,23.429,23.4002,23.4218,61400.0
2006-01-09 14:05:00,32.55,32.55,32.5,32.51,54000.0,23.4218,23.4218,23.3858,23.393,54000.0
2006-01-09 14:10:00,32.51,32.55,32.5,32.52,68200.0,23.393,23.4218,23.3858,23.4002,68200.0
2006-01-09 14:15:00,32.52,32.54,32.52,32.53,47200.0,23.4002,23.4146,23.4002,23.4074,47200.0
2006-01-09 14:20:00,32.53,32.53,32.51,32.53,58800.0,23.4074,23.4074,23.393,23.4074,58800.0
2006-01-09 14:25:00,32.52,32.52,32.48,32.48,185400.0,23.4002,23.4002,23.3714,23.3714,185400.0
2006-01-09 14:30:00,32.47,32.49,32.42,32.45,71200.0,23.3642,23.3786,23.3282,23.3498,71200.0
2006-01-09 14:35:00,32.45,32.46,32.38,32.43,75400.0,23.3498,23.357,23.2995,23.3354,75400.0
2006-01-09 14:40:00,32.42,32.43,32.37,32.37,125600.0,23.3282,23.3354,23.2923,23.2923,125600.0
2006-01-09 14:45:00,32.37,32.4,32.33,32.39,58600.0,23.2923,23.3138,23.2635,23.3066,58600.0
2006-01-09 14:50:00,32.39,32.42,32.39,32.4,69800.0,23.3066,23.3282,23.3066,23.3138,69800.0
2006-01-09 14:55:00,32.39,32.43,32.38,32.43,38800.0,23.3066,23.3354,23.2995,23.3354,38800.0
2006-01-09 15:00:00,32.42,32.43,32.39,32.43,208000.0,23.3282,23.3354,23.3066,23.3354,208000.0
2006-01-09 15:05:00,32.43,32.48,32.43,32.48,73200.0,23.3354,23.3714,23.3354,23.3714,73200.0
2006-01-09 15:10:00,32.47,32.53,32.47,32.48,59800.0,23.3642,23.4074,23.3642,23.3714,59800.0
2006-01-09 15:15:00,32.48,32.5,32.47,32.47,37600.0,23.3714,23.3858,23.3642,23.3642,37600.0
2006-01-09 15:20:00,32.47,32.55,32.46,32.52,90200.0,23.3642,23.4218,23.357,23.4002,90200.0
2006-01-09 15:25:00,32.52,32.52,32.5,32.5,94000.0,23.4002,23.4002,23.3858,23.3858,94000.0
2006-01-09 15:30:00,32.5,32.51,32.47,32.49,132200.0,23.3858,23.393,23.3642,23.3786,132200.0
2006-01-09 15:35:00,32.49,32.54,32.49,32.51,92600.0,23.3786,23.4146,23.3786,23.393,92600.0
2006-01-09 15:40:00,32.51,32.55,32.51,32.54,73600.0,23.393,23.4218,23.393,23.4146,73600.0
2006-01-09 15:45:00,32.54,32.6,32.54,32.58,94800.0,23.4146,23.4578,23.4146,23.4434,94800.0
2006-01-09 15:50:00,32.58,32.59,32.48,32.51,121200.0,23.4434,23.4506,23.3714,23.393,121200.0
2006-01-09 15:55:00,32.51,32.55,32.49,32.53,109200.0,23.393,23.4218,23.3786,23.4074,109200.0
2006-01-10 09:30:00,32.33,32.43,32.33,32.4,129200.0,23.2635,23.3354,23.2635,23.3138,129200.0
2006-01-10 09:35:00,32.4,32.6,32.37,32.59,147400.0,23.3138,23.4578,23.2923,23.4506,147400.0
2006-01-10 09:40:00,32.56,32.63,32.55,32.63,145800.0,23.429,23.4793,23.4218,23.4793,145800.0
2006-01-10 09:45:00,32.64,32.71,32.59,32.63,86000.0,23.4865,23.5369,23.4506,23.4793,86000.0
2006-01-10 09:50:00,32.63,32.63,32.56,32.63,91400.0,23.4793,23.4793,23.429,23.4793,91400.0
2006-01-10 09:55:00,32.63,32.65,32.59,32.62,116200.0,23.4793,23.4937,23.4506,23.4721,116200.0
2006-01-10 10:00:00,32.63,32.79,32.62,32.77,119400.0,23.4793,23.5945,23.4721,23.5801,119400.0
2006-01-10 10:05:00,32.77,32.8,32.71,32.75,115000.0,23.5801,23.6017,23.5369,23.5657,115000.0
2006-01-10 10:10:00,32.75,32.77,32.71,32.74,74800.0,23.5657,23.5801,23.5369,23.5585,74800.0
2006-01-10 10:15:00,32.73,32.81,32.73,32.78,117000.0,23.5513,23.6089,23.5513,23.5873,117000.0
2006-01-10 10:20:00,32.78,32.79,32.74,32.77,141000.0,23.5873,23.5945,23.5585,23.5801,141000.0
2006-01-10 10:25:00,32.77,32.79,32.74,32.76,107400.0,23.5801,23.5945,23.5585,23.5729,107400.0
2006-01-10 10:30:00,32.76,32.8,32.74,32.8,47600.0,23.5729,23.6017,23.5585,23.6017,47600.0
2006-01-10 10:35:00,32.8,32.91,32.8,32.9,75800.0,23.6017,23.6808,23.6017,23.6736,75800.0
2006-01-10 10:40:00,32.9,32.9,32.87,32.87,63400.0,23.6736,23.6736,23.652,23.652,63400.0
2006-01-10 10:45:00,32.87,32.87,32.75,32.76,52200.0,23.652,23.652,23.5657,23.5729,52200.0
2006-01-10 10:50:00,32.75,32.79,32.74,32.76,57200.0,23.5657,23.5945,23.5585,23.5729,57200.0
2006-01-10 10:55:00,32.77,32.82,32.77,32.82,36800.0,23.5801,23.6161,23.5801,23.6161,36800.0
2006-01-10 11:00:00,32.82,32.83,32.74,32.75,78200.0,23.6161,23.6233,23.5585,23.5657,78200.0
2006-01-10 11:05:00,32.75,32.77,32.73,32.76,80600.0,23.5657,23.5801,23.5513,23.5729,80600.0
2006-01-10 11:10:00,32.75,32.76,32.73,32.75,53600.0,23.5657,23.5729,23.5513,23.5657,53600.0
2006-01-10 11:15:00,32.76,32.79,32.76,32.79,31400.0,23.5729,23.5945,23.5729,23.5945,31400.0
2006-01-10 11:20:00,32.79,32.8,32.77,32.78,36200.0,23.5945,23.6017,23.5801,23.5873,36200.0
2006-01-10 11:25:00,32.78,32.78,32.73,32.74,40800.0,23.5873,23.5873,23.5513,23.5585,40800.0
2006-01-10 11:30:00,32.74,32.77,32.74,32.77,27200.0,23.5585,23.5801,23.5585,23.5801,27200.0
2006-01-10 11:35:00,32.76,32.79,32.76,32.79,33800.0,23.5729,23.5945,23.5729,23.5945,33800.0
2006-01-10 11:40:00,32.79,32.8,32.75,32.75,89400.0,23.5945,23.6017,23.5657,23.5657,89400.0
2006-01-10 11:45:00,32.75,32.75,32.71,32.72,65000.0,23.5657,23.5657,23.5369,23.5441,65000.0
2006-01-10 11:50:00,32.73,32.78,32.69,32.78,26000.0,23.5513,23.5873,23.5225,23.5873,26000.0
2006-01-10 11:55:00,32.77,32.78,32.72,32.74,38000.0,23.5801,23.5873,23.5441,23.5585,38000.0
2006-01-10 12:00:00,32.74,32.8,32.74,32.8,24000.0,23.5585,23.6017,23.5585,23.6017,24000.0
2006-01-10 12:05:00,32.81,32.83,32.81,32.82,26600.0,23.6089,23.6233,23.6089,23.6161,26600.0
2006-01-10 12:10:00,32.82,32.87,32.82,32.85,51000.0,23.6161,23.652,23.6161,23.6376,51000.0
2006-01-10 12:15:00,32.85,32.87,32.84,32.84,37800.0,23.6376,23.652,23.6305,23.6305,37800.0
2006-01-10 12:20:00,32.84,32.91,32.84,32.9,60200.0,23.6305,23.6808,23.6305,23.6736,60200.0
2006-01-10 12:25:00,32.9,32.9,32.83,32.87,93800.0,23.6736,23.6736,23.6233,23.652,93800.0
2006-01-10 12:30:00,32.87,32.88,32.83,32.85,79800.0,23.652,23.6592,23.6233,23.6376,79800.0
2006-01-10 12:35:00,32.85,32.89,32.85,32.86,58800.0,23.6376,23.6664,23.6376,23.6448,58800.0
2006-01-10 12:40:00,32.86,32.86,32.83,32.83,35400.0,23.6448,23.6448,23.6233,23.6233,35400.0
2006-01-10 12:45:00,32.83,32.83,32.77,32.77,58800.0,23.6233,23.6233,23.5801,23.5801,58800.0
2006-01-10 12:50:00,32.77,32.8,32.77,32.77,65200.0,23.5801,23.6017,23.5801,23.5801,65200.0
2006-01-10 12:55:00,32.77,32.78,32.76,32.78,34400.0,23.5801,23.5873,23.5729,23.5873,34400.0
2006-01-10 13:00:00,32.79,32.83,32.77,32.82,40800.0,23.5945,23.6233,23.5801,23.6161,40800.0
2006-01-10 13:05:00,32.82,32.83,32.8,32.81,40800.0,23.6161,23.6233,23.6017,23.6089,40800.0
2006-01-10 13:10:00,32.81,32.87,32.81,32.85,42200.0,23.6089,23.652,23.6089,23.6376,42200.0
2006-01-10 13:15:00,32.86,32.88,32.84,32.84,63600.0,23.6448,23.6592,23.6305,23.6305,63600.0
2006-01-10 13:20:00,32.85,32.89,32.85,32.87,67600.0,23.6376,23.6664,23.6376,23.652,67600.0
2006-01-10 13:25:00,32.9,32.99,32.9,32.97,183800.0,23.6736,23.7384,23.6736,23.724,183800.0
2006-01-10 13:30:00,32.97,33.03,32.97,32.99,146000.0,23.724,23.7672,23.724,23.7384,146000.0
2006-01-10 13:35:00,32.98,32.99,32.95,32.98,72600.0,23.7312,23.7384,23.7096,23.7312,72600.0
2006-01-10 13:40:00,32.97,32.99,32.97,32.99,59200.0,23.724,23.7384,23.724,23.7384,59200.0
2006-01-10 13:45:00,32.99,33.01,32.98,32.99,64000.0,23.7384,23.7528,23.7312,23.7384,64000.0
2006-01-10 13:50:00,33.0,33.01,32.99,33.0,53600.0,23.7456,23.7528,23.7384,23.7456,53600.0
2006-01-10 13:55:00,32.99,32.99,32.96,32.97,67400.0,23.7384,23.7384,23.7168,23.724,67400.0
2006-01-10 14:00:00,32.96,32.97,32.93,32.94,67400.0,23.7168,23.724,23.6952,23.7024,67400.0
2006-01-10 14:05:00,32.94,32.97,32.93,32.96,87600.0,23.7024,23.724,23.6952,23.7168,87600.0
2006-01-10 14:10:00,32.96,32.96,32.93,32.94,43800.0,23.7168,23.7168,23.6952,23.7024,43800.0
2006-01-10 14:15:00,32.94,32.95,32.92,32.94,68200.0,23.7024,23.7096,23.688,23.7024,68200.0
2006-01-10 14:20:00,32.94,32.98,32.93,32.96,51600.0,23.7024,23.7312,23.6952,23.7168,51600.0
2006-01-10 14:25:00,32.95,32.96,32.87,32.89,43600.0,23.7096,23.7168,23.652,23.6664,43600.0
2006-01-10 14:30:00,32.88,32.92,32.87,32.92,46200.0,23.6592,23.688,23.652,23.688,46200.0
2006-01-10 14:35:00,32.91,32.91,32.85,32.88,58000.0,23.6808,23.6808,23.6376,23.6592,58000.0
2006-01-10 14:40:00,32.88,32.94,32.88,32.91,39800.0,23.6592,23.7024,23.6592,23.6808,39800.0
2006-01-10 14:45:00,32.91,32.95,32.91,32.95,28600.0,23.6808,23.7096,23.6808,23.7096,28600.0
2006-01-10 14:50:00,32.95,32.95,32.9,32.9,47400.0,23.7096,23.7096,23.6736,23.6736,47400.0
2006-01-10 14:55:00,32.9,32.94,32.9,32.93,44600.0,23.6736,23.7024,23.6736,23.6952,44600.0
2006-01-10 15:00:00,32.94,32.95,32.92,32.92,66800.0,23.7024,23.7096,23.688,23.688,66800.0
2006-01-10 15:05:00,32.92,32.93,32.89,32.92,49600.0,23.688,23.6952,23.6664,23.688,49600.0
2006-01-10 15:10:00,32.91,32.91,32.89,32.9,80200.0,23.6808,23.6808,23.6664,23.6736,80200.0
2006-01-10 15:15:00,32.92,32.95,32.9,32.94,125800.0,23.688,23.7096,23.6736,23.7024,125800.0
2006-01-10 15:20:00,32.94,32.95,32.92,32.94,64200.0,23.7024,23.7096,23.688,23.7024,64200.0
2006-01-10 15:25:00,32.94,32.95,32.93,32.95,73400.0,23.7024,23.7096,23.6952,23.7096,73400.0
2006-01-10 15:30:00,32.95,32.99,32.95,32.96,221200.0,23.7096,23.7384,23.7096,23.7168,221200.0
2006-01-10 15:35:00,32.96,32.96,32.95,32.95,124200.0,23.7168,23.7168,23.7096,23.7096,124200.0
2006-01-10 15:40:00,32.95,32.96,32.94,32.95,204000.0,23.7096,23.7168,23.7024,23.7096,204000.0
2006-01-10 15:45:00,32.95,32.99,32.94,32.96,182200.0,23.7096,23.7384,23.7024,23.7168,182200.0
2006-01-10 15:50:00,32.97,32.99,32.96,32.98,164200.0,23.724,23.7384,23.7168,23.7312,164200.0
2006-01-10 15:55:00,32.98,32.99,32.97,32.97,149800.0,23.7312,23.7384,23.724,23.724,149800.0
2006-01-11 09:30:00,32.96,33.08,32.95,32.96,179000.0,23.7168,23.8031,23.7096,23.7168,179000.0
2006-01-11 09:35:00,32.97,33.0,32.96,32.96,56400.0,23.724,23.7456,23.7168,23.7168,56400.0
2006-01-11 09:40:00,32.97,33.01,32.93,33.01,105400.0,23.724,23.7528,23.6952,23.7528,105400.0
2006-01-11 09:45:00,33.01,33.02,32.99,33.01,65800.0,23.7528,23.76,23.7384,23.7528,65800.0
2006-01-11 09:50:00,33.01,33.01,32.96,32.99,36400.0,23.7528,23.7528,23.7168,23.7384,36400.0
2006-01-11 09:55:00,32.99,33.04,32.99,33.04,44400.0,23.7384,23.7744,23.7384,23.7744,44400.0
2006-01-11 10:00:00,33.04,33.05,33.01,33.03,66000.0,23.7744,23.7816,23.7528,23.7672,66000.0
2006-01-11 10:05:00,33.03,33.08,33.03,33.05,62600.0,23.7672,23.8031,23.7672,23.7816,62600.0
2006-01-11 10:10:00,33.05,33.05,33.01,33.01,110800.0,23.7816,23.7816,23.7528,23.7528,110800.0
2006-01-11 10:15:00,33.01,33.05,33.0,33.05,94400.0,23.7528,23.7816,23.7456,23.7816,94400.0
2006-01-11 10:20:00,33.04,33.15,33.04,33.13,57800.0,23.7744,23.8535,23.7744,23.8391,57800.0
2006-01-11 10:25:00,33.14,33.23,33.14,33.23,143000.0,23.8463,23.9111,23.8463,23.9111,143000.0
2006-01-11 10:30:00,33.24,33.24,33.19,33.2,76600.0,23.9183,23.9183,23.8823,23.8895,76600.0
2006-01-11 10:35:00,33.2,33.23,33.19,33.22,111800.0,23.8895,23.9111,23.8823,23.9039,111800.0
2006-01-11 10:40:00,33.21,33.22,33.16,33.21,109200.0,23.8967,23.9039,23.8607,23.8967,109200.0
2006-01-11 10:45:00,33.22,33.25,33.2,33.24,64000.0,23.9039,23.9255,23.8895,23.9183,64000.0
2006-01-11 10:50:00,33.24,33.24,33.1,33.1,127600.0,23.9183,23.9183,23.8175,23.8175,127600.0
2006-01-11 10:55:00,33.09,33.14,33.07,33.1,99400.0,23.8103,23.8463,23.796,23.8175,99400.0
2006-01-11 11:00:00,33.1,33.15,33.08,33.15,58400.0,23.8175,23.8535,23.8031,23.8535,58400.0
2006-01-11 11:05:00,33.15,33.15,33.12,33.15,44400.0,23.8535,23.8535,23.8319,23.8535,44400.0
2006-01-11 11:10:00,33.13,33.16,33.12,33.16,29400.0,23.8391,23.8607,23.8319,23.8607,29400.0
2006-01-11 11:15:00,33.16,33.21,33.15,33.19,46400.0,23.8607,23.8967,23.8535,23.8823,46400.0
2006-01-11 11:20:00,33.19,33.22,33.16,33.18,30000.0,23.8823,23.9039,23.8607,23.8751,30000.0
2006-01-11 11:25:00,33.18,33.18,33.15,33.18,48400.0,23.8751,23.8751,23.8535,23.8751,48400.0
2006-01-11 11:30:00,33.17,33.18,33.12,33.16,71200.0,23.8679,23.8751,23.8319,23.8607,71200.0
2006-01-11 11:35:00,33.16,33.16,33.12,33.13,71600.0,23.8607,23.8607,23.8319,23.8391,71600.0
2006-01-11 11:40:00,33.13,33.15,33.11,33.15,74600.0,23.8391,23.8535,23.8247,23.8535,74600.0
2006-01-11 11:45:00,33.14,33.14,33.09,33.13,43800.0,23.8463,23.8463,23.8103,23.8391,43800.0
2006-01-11 11:50:00,33.12,33.13,33.09,33.1,44600.0,23.8319,23.8391,23.8103,23.8175,44600.0
2006-01-11 11:55:00,33.1,33.13,33.08,33.09,63400.0,23.8175,23.8391,23.8031,23.8103,63400.0
2006-01-11 12:00:00,33.08,33.13,33.08,33.12,46000.0,23.8031,23.8391,23.8031,23.8319,46000.0
2006-01-11 12:05:00,33.12,33.15,33.12,33.13,25000.0,23.8319,23.8535,23.8319,23.8391,25000.0
2006-01-11 12:10:00,33.13,33.13,33.1,33.12,19400.0,23.8391,23.8391,23.8175,23.8319,19400.0
2006-01-11 12:15:00,33.12,33.13,33.09,33.1,41400.0,23.8319,23.8391,23.8103,23.8175,41400.0
2006-01-11 12:20:00,33.11,33.15,33.1,33.15,46200.0,23.8247,23.8535,23.8175,23.8535,46200.0
2006-01-11 12:25:00,33.14,33.18,33.09,33.12,72400.0,23.8463,23.8751,23.8103,23.8319,72400.0
2006-01-11 12:30:00,33.13,33.13,33.12,33.12,25400.0,23.8391,23.8391,23.8319,23.8319,25400.0
2006-01-11 12:35:00,33.13,33.14,33.12,33.13,79000.0,23.8391,23.8463,23.8319,23.8391,79000.0
2006-01-11 12:40:00,33.13,33.13,33.09,33.11,21200.0,23.8391,23.8391,23.8103,23.8247,21200.0
2006-01-11 12:45:00,33.12,33.15,33.11,33.13,35200.0,23.8319,23.8535,23.8247,23.8391,35200.0
2006-01-11 12:50:00,33.13,33.16,33.1,33.16,52200.0,23.8391,23.8607,23.8175,23.8607,52200.0
2006-01-11 12:55:00,33.16,33.16,33.11,33.12,40000.0,23.8607,23.8607,23.8247,23.8319,40000.0
2006-01-11 13:00:00,33.13,33.13,33.1,33.1,31200.0,23.8391,23.8391,23.8175,23.8175,31200.0
2006-01-11 13:05:00,33.12,33.12,33.05,33.08,64400.0,23.8319,23.8319,23.7816,23.8031,64400.0
2006-01-11 13:10:00,33.08,33.12,33.07,33.08,64400.0,23.8031,23.8319,23.796,23.8031,64400.0
2006-01-11 13:15:00,33.06,33.09,33.05,33.08,60200.0,23.7888,23.8103,23.7816,23.8031,60200.0
2006-01-11 13:20:00,33.08,33.13,33.07,33.12,72000.0,23.8031,23.8391,23.796,23.8319,72000.0
2006-01-11 13:25:00,33.12,33.12,33.09,33.09,73200.0,23.8319,23.8319,23.8103,23.8103,73200.0
2006-01-11 13:30:00,33.1,33.12,33.08,33.08,36600.0,23.8175,23.8319,23.8031,23.8031,36600.0
2006-01-11 13:35:00,33.08,33.13,33.08,33.12,68400.0,23.8031,23.8391,23.8031,23.8319,68400.0
2006-01-11 13:40:00,33.11,33.13,33.1,33.13,104200.0,23.8247,23.8391,23.8175,23.8391,104200.0
2006-01-11 13:45:00,33.12,33.13,33.12,33.13,39600.0,23.8319,23.8391,23.8319,23.8391,39600.0
2006-01-11 13:50:00,33.13,33.15,33.13,33.13,58800.0,23.8391,23.8535,23.8391,23.8391,58800.0
2006-01-11 13:55:00,33.12,33.18,33.12,33.17,55200.0,23.8319,23.8751,23.8319,23.8679,55200.0
2006-01-11 14:00:00,33.17,33.19,33.15,33.17,66600.0,23.8679,23.8823,23.8535,23.8679,66600.0
2006-01-11 14:05:00,33.17,33.24,33.16,33.24,112200.0,23.8679,23.9183,23.8607,23.9183,112200.0
2006-01-11 14:10:00,33.24,33.34,33.23,33.33,181400.0,23.9183,23.9902,23.9111,23.983,181400.0
2006-01-11 14:15:00,33.33,33.35,33.31,33.31,152400.0,23.983,23.9974,23.9686,23.9686,152400.0
2006-01-11 14:20:00,33.32,33.38,33.31,33.38,111000.0,23.9758,24.019,23.9686,24.019,111000.0
2006-01-11 14:25:00,33.38,33.38,33.31,33.31,96600.0,24.019,24.019,23.9686,23.9686,96600.0
2006-01-11 14:30:00,33.31,33.32,33.27,33.28,73400.0,23.9686,23.9758,23.9399,23.9471,73400.0
2006-01-11 14:35:00,33.29,33.38,33.29,33.38,73400.0,23.9543,24.019,23.9543,24.019,73400.0
2006-01-11 14:40:00,33.41,33.52,33.41,33.5,217200.0,24.0406,24.1198,24.0406,24.1054,217200.0
2006-01-11 14:45:00,33.5,33.51,33.44,33.45,178000.0,24.1054,24.1126,24.0622,24.0694,178000.0
2006-01-11 14:50:00,33.45,33.48,33.41,33.48,100400.0,24.0694,24.091,24.0406,24.091,100400.0
2006-01-11 14:55:00,33.48,33.52,33.46,33.52,140800.0,24.091,24.1198,24.0766,24.1198,140800.0
2006-01-11 15:00:00,33.55,33.56,33.52,33.52,80800.0,24.1413,24.1485,24.1198,24.1198,80800.0
2006-01-11 15:05:00,33.52,33.52,33.46,33.47,98000.0,24.1198,24.1198,24.0766,24.0838,98000.0
2006-01-11 15:10:00,33.47,33.5,33.47,33.5,98200.0,24.0838,24.1054,24.0838,24.1054,98200.0
2006-01-11 15:15:00,33.5,33.52,33.47,33.48,69600.0,24.1054,24.1198,24.0838,24.091,69600.0
2006-01-11 15:20:00,33.48,33.52,33.46,33.52,77400.0,24.091,24.1198,24.0766,24.1198,77400.0
2006-01-11 15:25:00,33.52,33.52,33.46,33.48,67200.0,24.1198,24.1198,24.0766,24.091,67200.0
2006-01-11 15:30:00,33.48,33.48,33.46,33.47,88200.0,24.091,24.091,24.0766,24.0838,88200.0
2006-01-11 15:35:00,33.48,33.48,33.46,33.47,87200.0,24.091,24.091,24.0766,24.0838,87200.0
2006-01-11 15:40:00,33.47,33.49,33.45,33.46,126400.0,24.0838,24.0982,24.0694,24.0766,126400.0
2006-01-11 15:45:00,33.46,33.47,33.38,33.38,228400.0,24.0766,24.0838,24.019,24.019,228400.0
2006-01-11 15:50:00,33.38,33.4,33.37,33.39,132600.0,24.019,24.0334,24.0118,24.0262,132600.0
2006-01-11 15:55:00,33.39,33.4,33.35,33.4,239400.0,24.0262,24.0334,23.9974,24.0334,239400.0
2006-01-12 09:30:00,33.43,33.43,33.25,33.27,120000.0,24.055,24.055,23.9255,23.9399,120000.0
2006-01-12 09:35:00,33.25,33.42,33.23,33.34,89800.0,23.9255,24.0478,23.9111,23.9902,89800.0
2006-01-12 09:40:00,33.34,33.43,33.31,33.43,74000.0,23.9902,24.055,23.9686,24.055,74000.0
2006-01-12 09:45:00,33.44,33.44,33.38,33.4,116200.0,24.0622,24.0622,24.019,24.0334,116200.0
2006-01-12 09:50:00,33.41,33.55,33.41,33.55,73200.0,24.0406,24.1413,24.0406,24.1413,73200.0
2006-01-12 09:55:00,33.55,33.6,33.48,33.48,78800.0,24.1413,24.1773,24.091,24.091,78800.0
2006-01-12 10:00:00,33.47,33.47,33.33,33.36,74800.0,24.0838,24.0838,23.983,24.0046,74800.0
2006-01-12 10:05:00,33.37,33.4,33.35,33.37,51800.0,24.0118,24.0334,23.9974,24.0118,51800.0
2006-01-12 10:10:00,33.37,33.37,33.31,33.32,74600.0,24.0118,24.0118,23.9686,23.9758,74600.0
2006-01-12 10:15:00,33.32,33.32,33.25,33.27,119400.0,23.9758,23.9758,23.9255,23.9399,119400.0
2006-01-12 10:20:00,33.27,33.33,33.27,33.3,38800.0,23.9399,23.983,23.9399,23.9615,38800.0
2006-01-12 10:25:00,33.3,33.32,33.28,33.28,46200.0,23.9615,23.9758,23.9471,23.9471,46200.0
2006-01-12 10:30:00,33.28,33.3,33.27,33.28,54000.0,23.9471,23.9615,23.9399,23.9471,54000.0
2006-01-12 10:35:00,33.27,33.29,33.26,33.28,33200.0,23.9399,23.9543,23.9327,23.9471,33200.0
2006-01-12 10:40:00,33.29,33.31,33.26,33.28,36000.0,23.9543,23.9686,23.9327,23.9471,36000.0
2006-01-12 10:45:00,33.29,33.31,33.27,33.29,17800.0,23.9543,23.9686,23.9399,23.9543,17800.0
2006-01-12 10:50:00,33.3,33.33,33.28,33.3,25800.0,23.9615,23.983,23.9471,23.9615,25800.0
2006-01-12 10:55:00,33.3,33.32,33.26,33.26,39800.0,23.9615,23.9758,23.9327,23.9327,39800.0
2006-01-12 11:00:00,33.26,33.27,33.24,33.26,76000.0,23.9327,23.9399,23.9183,23.9327,76000.0
2006-01-12 11:05:00,33.25,33.26,33.13,33.15,263800.0,23.9255,23.9327,23.8391,23.8535,263800.0
2006-01-12 11:10:00,33.15,33.23,33.13,33.23,78800.0,23.8535,23.9111,23.8391,23.9111,78800.0
2006-01-12 11:15:00,33.23,33.25,33.23,33.24,53200.0,23.9111,23.9255,23.9111,23.9183,53200.0
2006-01-12 11:20:00,33.24,33.27,33.24,33.25,46200.0,23.9183,23.9399,23.9183,23.9255,46200.0
2006-01-12 11:25:00,33.27,33.27,33.22,33.22,48400.0,23.9399,23.9399,23.9039,23.9039,48400.0
2006-01-12 11:30:00,33.22,33.24,33.22,33.23,42000.0,23.9039,23.9183,23.9039,23.9111,42000.0
2006-01-12 11:35:00,33.23,33.24,33.23,33.23,61000.0,23.9111,23.9183,23.9111,23.9111,61000.0
2006-01-12 11:40:00,33.23,33.24,33.19,33.19,95400.0,23.9111,23.9183,23.8823,23.8823,95400.0
2006-01-12 11:45:00,33.19,33.19,33.17,33.17,36400.0,23.8823,23.8823,23.8679,23.8679,36400.0
2006-01-12 11:50:00,33.18,33.2,33.17,33.19,218000.0,23.8751,23.8895,23.8679,23.8823,218000.0
2006-01-12 11:55:00,33.18,33.2,33.17,33.17,41600.0,23.8751,23.8895,23.8679,23.8679,41600.0
2006-01-12 12:00:00,33.18,33.19,33.17,33.17,40000.0,23.8751,23.8823,23.8679,23.8679,40000.0
2006-01-12 12:05:00,33.17,33.17,33.12,33.13,51600.0,23.8679,23.8679,23.8319,23.8391,51600.0
2006-01-12 12:10:00,33.13,33.13,33.12,33.12,29400.0,23.8391,23.8391,23.8319,23.8319,29400.0
2006-01-12 12:15:00,33.12,33.18,33.1,33.12,63000.0,23.8319,23.8751,23.8175,23.8319,63000.0
2006-01-12 12:20:00,33.12,33.13,33.11,33.13,35600.0,23.8319,23.8391,23.8247,23.8391,35600.0
2006-01-12 12:25:00,33.12,33.13,33.09,33.1,32200.0,23.8319,23.8391,23.8103,23.8175,32200.0
2006-01-12 12:30:00,33.1,33.17,33.1,33.16,33400.0,23.8175,23.8679,23.8175,23.8607,33400.0
2006-01-12 12:35:00,33.16,33.17,33.13,33.14,19000.0,23.8607,23.8679,23.8391,23.8463,19000.0
2006-01-12 12:40:00,33.15,33.19,33.14,33.17,30200.0,23.8535,23.8823,23.8463,23.8679,30200.0
2006-01-12 12:45:00,33.17,33.18,33.16,33.18,12000.0,23.8679,23.8751,23.8607,23.8751,12000.0
2006-01-12 12:50:00,33.18,33.2,33.17,33.17,29400.0,23.8751,23.8895,23.8679,23.8679,29400.0
2006-01-12 12:55:00,33.17,33.17,33.15,33.15,12200.0,23.8679,23.8679,23.8535,23.8535,12200.0
2006-01-12 13:00:00,33.15,33.17,33.14,33.16,22000.0,23.8535,23.8679,23.8463,23.8607,22000.0
2006-01-12 13:05:00,33.16,33.17,33.15,33.16,93000.0,23.8607,23.8679,23.8535,23.8607,93000.0
2006-01-12 13:10:00,33.16,33.18,33.16,33.18,19200.0,23.8607,23.8751,23.8607,23.8751,19200.0
2006-01-12 13:15:00,33.18,33.18,33.16,33.17,17600.0,23.8751,23.8751,23.8607,23.8679,17600.0
2006-01-12 13:20:00,33.17,33.18,33.15,33.16,18000.0,23.8679,23.8751,23.8535,23.8607,18000.0
2006-01-12 13:25:00,33.16,33.19,33.16,33.18,14200.0,23.8607,23.8823,23.8607,23.8751,14200.0
2006-01-12 13:30:00,33.18,33.19,33.15,33.16,30000.0,23.8751,23.8823,23.8535,23.8607,30000.0
2006-01-12 13:35:00,33.16,33.16,33.15,33.15,19200.0,23.8607,23.8607,23.8535,23.8535,19200.0
2006-01-12 13:40:00,33.16,33.18,33.16,33.16,13200.0,23.8607,23.8751,23.8607,23.8607,13200.0
2006-01-12 13:45:00,33.16,33.19,33.16,33.19,26800.0,23.8607,23.8823,23.8607,23.8823,26800.0
2006-01-12 13:50:00,33.19,33.19,33.15,33.15,32600.0,23.8823,23.8823,23.8535,23.8535,32600.0
2006-01-12 13:55:00,33.15,33.15,33.12,33.13,33600.0,23.8535,23.8535,23.8319,23.8391,33600.0
2006-01-12 14:00:00,33.13,33.13,33.1,33.1,29400.0,23.8391,23.8391,23.8175,23.8175,29400.0
2006-01-12 14:05:00,33.1,33.12,33.06,33.08,57600.0,23.8175,23.8319,23.7888,23.8031,57600.0
2006-01-12 14:10:00,33.08,33.09,33.06,33.06,57800.0,23.8031,23.8103,23.7888,23.7888,57800.0
2006-01-12 14:15:00,33.06,33.09,33.05,33.09,66400.0,23.7888,23.8103,23.7816,23.8103,66400.0
2006-01-12 14:20:00,33.09,33.15,33.09,33.14,33000.0,23.8103,23.8535,23.8103,23.8463,33000.0
2006-01-12 14:25:00,33.15,33.19,33.12,33.12,90800.0,23.8535,23.8823,23.8319,23.8319,90800.0
2006-01-12 14:30:00,33.12,33.12,33.0,33.02,112400.0,23.8319,23.8319,23.7456,23.76,112400.0
2006-01-12 14:35:00,33.04,33.07,33.01,33.06,44600.0,23.7744,23.796,23.7528,23.7888,44600.0
2006-01-12 14:40:00,33.06,33.09,33.02,33.04,34200.0,23.7888,23.8103,23.76,23.7744,34200.0
2006-01-12 14:45:00,33.05,33.05,33.0,33.02,56400.0,23.7816,23.7816,23.7456,23.76,56400.0
2006-01-12 14:50:00,33.02,33.05,33.02,33.05,42600.0,23.76,23.7816,23.76,23.7816,42600.0
2006-01-12 14:55:00,33.05,33.1,33.05,33.1,75400.0,23.7816,23.8175,23.7816,23.8175,75400.0
2006-01-12 15:00:00,33.1,33.1,33.08,33.09,62800.0,23.8175,23.8175,23.8031,23.8103,62800.0
2006-01-12 15:05:00,33.09,33.15,33.09,33.13,52200.0,23.8103,23.8535,23.8103,23.8391,52200.0
2006-01-12 15:10:00,33.12,33.15,33.12,33.14,51000.0,23.8319,23.8535,23.8319,23.8463,51000.0
2006-01-12 15:15:00,33.14,33.17,33.14,33.15,128400.0,23.8463,23.8679,23.8463,23.8535,128400.0
2006-01-12 15:20:00,33.15,33.17,33.15,33.17,62000.0,23.8535,23.8679,23.8535,23.8679,62000.0
2006-01-12 15:25:00,33.17,33.22,33.17,33.21,110000.0,23.8679,23.9039,23.8679,23.8967,110000.0
2006-01-12 15:30:00,33.2,33.23,33.2,33.23,121000.0,23.8895,23.9111,23.8895,23.9111,121000.0
2006-01-12 15:35:00,33.25,33.26,33.22,33.24,168400.0,23.9255,23.9327,23.9039,23.9183,168400.0
2006-01-12 15:40:00,33.24,33.24,33.2,33.21,341600.0,23.9183,23.9183,23.8895,23.8967,341600.0
2006-01-12 15:45:00,33.2,33.2,33.16,33.2,109800.0,23.8895,23.8895,23.8607,23.8895,109800.0
2006-01-12 15:50:00,33.2,33.22,33.16,33.18,187400.0,23.8895,23.9039,23.8607,23.8751,187400.0
2006-01-12 15:55:00,33.16,33.18,33.13,33.17,498000.0,23.8607,23.8751,23.8391,23.8679,498000.0
2006-01-13 09:30:00,33.24,33.25,33.17,33.22,92800.0,23.9183,23.9255,23.8679,23.9039,92800.0
2006-01-13 09:35:00,33.21,33.34,33.21,33.23,60400.0,23.8967,23.9902,23.8967,23.9111,60400.0
2006-01-13 09:40:00,33.22,33.3,33.2,33.3,26000.0,23.9039,23.9615,23.8895,23.9615,26000.0
2006-01-13 09:45:00,33.3,33.3,33.21,33.25,151200.0,23.9615,23.9615,23.8967,23.9255,151200.0
2006-01-13 09:50:00,33.24,33.36,33.24,33.31,80400.0,23.9183,24.0046,23.9183,23.9686,80400.0
2006-01-13 09:55:00,33.32,33.35,33.28,33.32,18000.0,23.9758,23.9974,23.9471,23.9758,18000.0
2006-01-13 10:00:00,33.32,33.33,33.26,33.33,63600.0,23.9758,23.983,23.9327,23.983,63600.0
2006-01-13 10:05:00,33.33,33.34,33.29,33.29,99600.0,23.983,23.9902,23.9543,23.9543,99600.0
2006-01-13 10:10:00,33.29,33.3,33.28,33.28,72600.0,23.9543,23.9615,23.9471,23.9471,72600.0
2006-01-13 10:15:00,33.27,33.27,33.24,33.25,115400.0,23.9399,23.9399,23.9183,23.9255,115400.0
2006-01-13 10:20:00,33.25,33.25,33.16,33.2,105200.0,23.9255,23.9255,23.8607,23.8895,105200.0
2006-01-13 10:25:00,33.2,33.2,33.13,33.17,253200.0,23.8895,23.8895,23.8391,23.8679,253200.0
2006-01-13 10:30:00,33.17,33.18,33.16,33.16,23800.0,23.8679,23.8751,23.8607,23.8607,23800.0
2006-01-13 10:35:00,33.16,33.16,33.13,33.13,48400.0,23.8607,23.8607,23.8391,23.8391,48400.0
2006-01-13 10:40:00,33.13,33.15,33.12,33.12,34600.0,23.8391,23.8535,23.8319,23.8319,34600.0
2006-01-13 10:45:00,33.12,33.12,33.07,33.07,38000.0,23.8319,23.8319,23.796,23.796,38000.0
2006-01-13 10:50:00,33.06,33.06,33.0,33.04,47800.0,23.7888,23.7888,23.7456,23.7744,47800.0
2006-01-13 10:55:00,33.03,33.1,33.02,33.07,46600.0,23.7672,23.8175,23.76,23.796,46600.0
2006-01-13 11:00:00,33.07,33.07,33.02,33.03,35400.0,23.796,23.796,23.76,23.7672,35400.0
2006-01-13 11:05:00,33.04,33.04,33.0,33.01,60000.0,23.7744,23.7744,23.7456,23.7528,60000.0
2006-01-13 11:10:00,33.01,33.07,33.01,33.07,52400.0,23.7528,23.796,23.7528,23.796,52400.0
2006-01-13 11:15:00,33.07,33.09,33.06,33.08,31200.0,23.796,23.8103,23.7888,23.8031,31200.0
2006-01-13 11:20:00,33.08,33.11,33.07,33.1,24800.0,23.8031,23.8247,23.796,23.8175,24800.0
2006-01-13 11:25:00,33.11,33.13,33.1,33.1,28600.0,23.8247,23.8391,23.8175,23.8175,28600.0
2006-01-13 11:30:00,33.1,33.13,33.1,33.1,29400.0,23.8175,23.8391,23.8175,23.8175,29400.0
2006-01-13 11:35:00,33.1,33.12,33.1,33.12,30000.0,23.8175,23.8319,23.8175,23.8319,30000.0
2006-01-13 11:40:00,33.12,33.12,33.1,33.1,22400.0,23.8319,23.8319,23.8175,23.8175,22400.0
2006-01-13 11:45:00,33.1,33.1,33.07,33.09,21800.0,23.8175,23.8175,23.796,23.8103,21800.0
2006-01-13 11:50:00,33.09,33.1,33.08,33.1,12200.0,23.8103,23.8175,23.8031,23.8175,12200.0
2006-01-13 11:55:00,33.1,33.1,33.06,33.07,29200.0,23.8175,23.8175,23.7888,23.796,29200.0
2006-01-13 12:00:00,33.07,33.1,33.06,33.08,23000.0,23.796,23.8175,23.7888,23.8031,23000.0
2006-01-13 12:05:00,33.08,33.1,33.07,33.09,42600.0,23.8031,23.8175,23.796,23.8103,42600.0
2006-01-13 12:10:00,33.09,33.1,33.09,33.1,41400.0,23.8103,23.8175,23.8103,23.8175,41400.0
2006-01-13 12:15:00,33.1,33.1,33.08,33.08,31400.0,23.8175,23.8175,23.8031,23.8031,31400.0
2006-01-13 12:20:00,33.08,33.09,33.07,33.08,26200.0,23.8031,23.8103,23.796,23.8031,26200.0
2006-01-13 12:25:00,33.08,33.09,33.08,33.09,19200.0,23.8031,23.8103,23.8031,23.8103,19200.0
2006-01-13 12:30:00,33.09,33.1,33.09,33.1,52800.0,23.8103,23.8175,23.8103,23.8175,52800.0
2006-01-13 12:35:00,33.1,33.1,33.09,33.09,20800.0,23.8175,23.8175,23.8103,23.8103,20800.0
2006-01-13 12:40:00,33.09,33.1,33.06,33.08,40200.0,23.8103,23.8175,23.7888,23.8031,40200.0
2006-01-13 12:45:00,33.05,33.06,33.0,33.0,91000.0,23.7816,23.7888,23.7456,23.7456,91000.0
2006-01-13 12:50:00,33.0,33.06,32.98,33.05,175400.0,23.7456,23.7888,23.7312,23.7816,175400.0
2006-01-13 12:55:00,33.04,33.05,33.02,33.02,98200.0,23.7744,23.7816,23.76,23.76,98200.0
2006-01-13 13:00:00,33.02,33.05,33.02,33.05,91200.0,23.76,23.7816,23.76,23.7816,91200.0
2006-01-13 13:05:00,33.05,33.08,33.04,33.04,28600.0,23.7816,23.8031,23.7744,23.7744,28600.0
2006-01-13 13:10:00,33.04,33.06,33.01,33.04,35800.0,23.7744,23.7888,23.7528,23.7744,35800.0
2006-01-13 13:15:00,33.03,33.05,33.02,33.02,122600.0,23.7672,23.7816,23.76,23.76,122600.0
2006-01-13 13:20:00,33.02,33.05,33.01,33.05,90600.0,23.76,23.7816,23.7528,23.7816,90600.0
2006-01-13 13:25:00,33.06,33.1,33.06,33.09,41200.0,23.7888,23.8175,23.7888,23.8103,41200.0
2006-01-13 13:30:00,33.09,33.13,33.09,33.12,50000.0,23.8103,23.8391,23.8103,23.8319,50000.0
2006-01-13 13:35:00,33.12,33.13,33.05,33.06,39000.0,23.8319,23.8391,23.7816,23.7888,39000.0
2006-01-13 13:40:00,33.06,33.12,33.05,33.11,57600.0,23.7888,23.8319,23.7816,23.8247,57600.0
2006-01-13 13:45:00,33.11,33.12,33.09,33.09,33000.0,23.8247,23.8319,23.8103,23.8103,33000.0
2006-01-13 13:50:00,33.09,33.13,33.09,33.12,36800.0,23.8103,23.8391,23.8103,23.8319,36800.0
2006-01-13 13:55:00,33.12,33.15,33.11,33.11,33000.0,23.8319,23.8535,23.8247,23.8247,33000.0
2006-01-13 14:00:00,33.11,33.15,33.1,33.1,41200.0,23.8247,23.8535,23.8175,23.8175,41200.0
2006-01-13 14:05:00,33.1,33.1,33.08,33.08,18600.0,23.8175,23.8175,23.8031,23.8031,18600.0
2006-01-13 14:10:00,33.09,33.09,33.05,33.05,48800.0,23.8103,23.8103,23.7816,23.7816,48800.0
2006-01-13 14:15:00,33.05,33.06,33.03,33.06,108000.0,23.7816,23.7888,23.7672,23.7888,108000.0
2006-01-13 14:20:00,33.05,33.09,33.05,33.09,48000.0,23.7816,23.8103,23.7816,23.8103,48000.0
2006-01-13 14:25:00,33.08,33.09,33.06,33.06,17400.0,23.8031,23.8103,23.7888,23.7888,17400.0
2006-01-13 14:30:00,33.06,33.06,33.05,33.06,48800.0,23.7888,23.7888,23.7816,23.7888,48800.0
2006-01-13 14:35:00,33.06,33.09,33.05,33.06,149600.0,23.7888,23.8103,23.7816,23.7888,149600.0
2006-01-13 14:40:00,33.06,33.12,33.06,33.1,139000.0,23.7888,23.8319,23.7888,23.8175,139000.0
2006-01-13 14:45:00,33.1,33.1,33.06,33.06,72800.0,23.8175,23.8175,23.7888,23.7888,72800.0
2006-01-13 14:50:00,33.06,33.1,33.06,33.1,41000.0,23.7888,23.8175,23.7888,23.8175,41000.0
2006-01-13 14:55:00,33.09,33.13,33.06,33.09,84800.0,23.8103,23.8391,23.7888,23.8103,84800.0
2006-01-13 15:00:00,33.09,33.09,33.05,33.06,19200.0,23.8103,23.8103,23.7816,23.7888,19200.0
2006-01-13 15:05:00,33.05,33.05,33.03,33.04,29000.0,23.7816,23.7816,23.7672,23.7744,29000.0
2006-01-13 15:10:00,33.04,33.07,33.04,33.06,32000.0,23.7744,23.796,23.7744,23.7888,32000.0
2006-01-13 15:15:00,33.05,33.05,33.03,33.04,16200.0,23.7816,23.7816,23.7672,23.7744,16200.0
2006-01-13 15:20:00,33.04,33.08,33.04,33.06,28000.0,23.7744,23.8031,23.7744,23.7888,28000.0
2006-01-13 15:25:00,33.06,33.1,33.06,33.09,28200.0,23.7888,23.8175,23.7888,23.8103,28200.0
2006-01-13 15:30:00,33.09,33.1,33.07,33.09,18000.0,23.8103,23.8175,23.796,23.8103,18000.0
2006-01-13 15:35:00,33.09,33.11,33.08,33.08,51000.0,23.8103,23.8247,23.8031,23.8031,51000.0
2006-01-13 15:40:00,33.09,33.1,33.07,33.09,35400.0,23.8103,23.8175,23.796,23.8103,35400.0
2006-01-13 15:45:00,33.1,33.11,33.09,33.11,61200.0,23.8175,23.8247,23.8103,23.8247,61200.0
2006-01-13 15:50:00,33.11,33.16,33.09,33.1,44400.0,23.8247,23.8607,23.8103,23.8175,44400.0
2006-01-13 15:55:00,33.1,33.12,33.09,33.1,85800.0,23.8175,23.8319,23.8103,23.8175,85800.0
2006-01-17 09:30:00,30.83,30.83,30.83,30.83,400.0,22.1841,22.1841,22.1841,22.1841,400.0
2006-01-17 09:35:00,32.83,32.83,32.76,32.76,309600.0,23.6233,23.6233,23.5729,23.5729,309600.0
2006-01-17 09:40:00,32.76,32.78,32.7,32.77,188400.0,23.5729,23.5873,23.5297,23.5801,188400.0
2006-01-17 09:45:00,32.77,32.85,32.77,32.79,126800.0,23.5801,23.6376,23.5801,23.5945,126800.0
2006-01-17 09:50:00,32.8,32.9,32.8,32.85,92200.0,23.6017,23.6736,23.6017,23.6376,92200.0
2006-01-17 09:55:00,32.84,32.85,32.77,32.84,64000.0,23.6305,23.6376,23.5801,23.6305,64000.0
2006-01-17 10:00:00,32.83,32.85,32.81,32.83,36200.0,23.6233,23.6376,23.6089,23.6233,36200.0
2006-01-17 10:05:00,32.83,32.85,32.82,32.83,61000.0,23.6233,23.6376,23.6161,23.6233,61000.0
2006-01-17 10:10:00,32.83,32.87,32.82,32.85,68000.0,23.6233,23.652,23.6161,23.6376,68000.0
2006-01-17 10:15:00,32.84,32.85,32.74,32.76,70200.0,23.6305,23.6376,23.5585,23.5729,70200.0
2006-01-17 10:20:00,32.76,32.78,32.75,32.78,74000.0,23.5729,23.5873,23.5657,23.5873,74000.0
2006-01-17 10:25:00,32.79,32.81,32.79,32.8,55800.0,23.5945,23.6089,23.5945,23.6017,55800.0
2006-01-17 10:30:00,32.8,32.81,32.79,32.79,36800.0,23.6017,23.6089,23.5945,23.5945,36800.0
2006-01-17 10:35:00,32.79,32.79,32.71,32.71,53200.0,23.5945,23.5945,23.5369,23.5369,53200.0
2006-01-17 10:40:00,32.71,32.72,32.63,32.66,91000.0,23.5369,23.5441,23.4793,23.5009,91000.0
2006-01-17 10:45:00,32.66,32.66,32.62,32.63,42800.0,23.5009,23.5009,23.4721,23.4793,42800.0
2006-01-17 10:50:00,32.63,32.66,32.6,32.65,62000.0,23.4793,23.5009,23.4578,23.4937,62000.0
2006-01-17 10:55:00,32.65,32.67,32.64,32.67,30600.0,23.4937,23.5081,23.4865,23.5081,30600.0
2006-01-17 11:00:00,32.67,32.7,32.67,32.68,62000.0,23.5081,23.5297,23.5081,23.5153,62000.0
2006-01-17 11:05:00,32.69,32.7,32.69,32.7,39200.0,23.5225,23.5297,23.5225,23.5297,39200.0
2006-01-17 11:10:00,32.7,32.7,32.68,32.69,42600.0,23.5297,23.5297,23.5153,23.5225,42600.0
2006-01-17 11:15:00,32.69,32.7,32.68,32.69,67200.0,23.5225,23.5297,23.5153,23.5225,67200.0
2006-01-17 11:20:00,32.69,32.69,32.66,32.66,46200.0,23.5225,23.5225,23.5009,23.5009,46200.0
2006-01-17 11:25:00,32.66,32.67,32.65,32.67,127200.0,23.5009,23.5081,23.4937,23.5081,127200.0
2006-01-17 11:30:00,32.67,32.69,32.66,32.67,41200.0,23.5081,23.5225,23.5009,23.5081,41200.0
2006-01-17 11:35:00,32.67,32.67,32.65,32.66,43200.0,23.5081,23.5081,23.4937,23.5009,43200.0
2006-01-17 11:40:00,32.67,32.67,32.66,32.66,34800.0,23.5081,23.5081,23.5009,23.5009,34800.0
2006-01-17 11:45:00,32.66,32.68,32.65,32.66,44000.0,23.5009,23.5153,23.4937,23.5009,44000.0
2006-01-17 11:50:00,32.65,32.66,32.63,32.65,45000.0,23.4937,23.5009,23.4793,23.4937,45000.0
2006-01-17 11:55:00,32.65,32.65,32.64,32.64,41200.0,23.4937,23.4937,23.4865,23.4865,41200.0
2006-01-17 12:00:00,32.65,32.65,32.63,32.63,64200.0,23.4937,23.4937,23.4793,23.4793,64200.0
2006-01-17 12:05:00,32.63,32.64,32.63,32.63,35000.0,23.4793,23.4865,23.4793,23.4793,35000.0
2006-01-17 12:10:00,32.63,32.65,32.63,32.65,48400.0,23.4793,23.4937,23.4793,23.4937,48400.0
2006-01-17 12:15:00,32.64,32.65,32.58,32.58,58800.0,23.4865,23.4937,23.4434,23.4434,58800.0
2006-01-17 12:20:00,32.58,32.59,32.52,32.58,128600.0,23.4434,23.4506,23.4002,23.4434,128600.0
2006-01-17 12:25:00,32.57,32.57,32.51,32.51,62000.0,23.4362,23.4362,23.393,23.393,62000.0
2006-01-17 12:30:00,32.51,32.54,32.5,32.54,91800.0,23.393,23.4146,23.3858,23.4146,91800.0
2006-01-17 12:35:00,32.52,32.55,32.52,32.55,30600.0,23.4002,23.4218,23.4002,23.4218,30600.0
2006-01-17 12:40:00,32.54,32.56,32.52,32.54,68800.0,23.4146,23.429,23.4002,23.4146,68800.0
2006-01-17 12:45:00,32.54,32.55,32.53,32.55,36400.0,23.4146,23.4218,23.4074,23.4218,36400.0
2006-01-17 12:50:00,32.55,32.58,32.54,32.58,92400.0,23.4218,23.4434,23.4146,23.4434,92400.0
2006-01-17 12:55:00,32.58,32.58,32.54,32.54,41000.0,23.4434,23.4434,23.4146,23.4146,41000.0
2006-01-17 13:00:00,32.54,32.54,32.5,32.5,48200.0,23.4146,23.4146,23.3858,23.3858,48200.0
2006-01-17 13:05:00,32.5,32.51,32.49,32.49,68400.0,23.3858,23.393,23.3786,23.3786,68400.0
2006-01-17 13:10:00,32.48,32.49,32.47,32.49,29200.0,23.3714,23.3786,23.3642,23.3786,29200.0
2006-01-17 13:15:00,32.48,32.49,32.48,32.48,42800.0,23.3714,23.3786,23.3714,23.3714,42800.0
2006-01-17 13:20:00,32.48,32.54,32.48,32.52,40800.0,23.3714,23.4146,23.3714,23.4002,40800.0
2006-01-17 13:25:00,32.52,32.56,32.52,32.55,37600.0,23.4002,23.429,23.4002,23.4218,37600.0
2006-01-17 13:30:00,32.56,32.58,32.56,32.57,58800.0,23.429,23.4434,23.429,23.4362,58800.0
2006-01-17 13:35:00,32.57,32.6,32.56,32.6,43000.0,23.4362,23.4578,23.429,23.4578,43000.0
2006-01-17 13:40:00,32.6,32.6,32.59,32.6,25800.0,23.4578,23.4578,23.4506,23.4578,25800.0
2006-01-17 13:45:00,32.6,32.6,32.58,32.58,37800.0,23.4578,23.4578,23.4434,23.4434,37800.0
2006-01-17 13:50:00,32.59,32.59,32.56,32.57,61600.0,23.4506,23.4506,23.429,23.4362,61600.0
2006-01-17 13:55:00,32.57,32.61,32.57,32.6,100800.0,23.4362,23.465,23.4362,23.4578,100800.0
2006-01-17 14:00:00,32.61,32.68,32.61,32.65,60200.0,23.465,23.5153,23.465,23.4937,60200.0
2006-01-17 14:05:00,32.65,32.67,32.63,32.67,51200.0,23.4937,23.5081,23.4793,23.5081,51200.0
2006-01-17 14:10:00,32.67,33.12,32.63,32.67,81400.0,23.5081,23.8319,23.4793,23.5081,81400.0
2006-01-17 14:15:00,32.68,32.68,32.64,32.65,28800.0,23.5153,23.5153,23.4865,23.4937,28800.0
2006-01-17 14:20:00,32.64,32.65,32.6,32.63,50000.0,23.4865,23.4937,23.4578,23.4793,50000.0
2006-01-17 14:25:00,32.63,32.63,32.63,32.63,30000.0,23.4793,23.4793,23.4793,23.4793,30000.0
2006-01-17 14:30:00,32.63,32.68,32.63,32.67,45600.0,23.4793,23.5153,23.4793,23.5081,45600.0
2006-01-17 14:35:00,32.66,32.68,32.63,32.68,78800.0,23.5009,23.5153,23.4793,23.5153,78800.0
2006-01-17 14:40:00,32.67,32.68,32.63,32.65,37600.0,23.5081,23.5153,23.4793,23.4937,37600.0
2006-01-17 14:45:00,32.65,32.67,32.63,32.65,80200.0,23.4937,23.5081,23.4793,23.4937,80200.0
2006-01-17 14:50:00,32.65,32.68,32.64,32.67,51600.0,23.4937,23.5153,23.4865,23.5081,51600.0
2006-01-17 14:55:00,32.67,32.71,32.67,32.71,67200.0,23.5081,23.5369,23.5081,23.5369,67200.0
2006-01-17 15:00:00,32.71,32.74,32.7,32.71,69800.0,23.5369,23.5585,23.5297,23.5369,69800.0
2006-01-17 15:05:00,32.71,32.73,32.7,32.73,78400.0,23.5369,23.5513,23.5297,23.5513,78400.0
2006-01-17 15:10:00,32.73,32.76,32.73,32.76,54800.0,23.5513,23.5729,23.5513,23.5729,54800.0
2006-01-17 15:15:00,32.76,32.78,32.75,32.77,79400.0,23.5729,23.5873,23.5657,23.5801,79400.0
2006-01-17 15:20:00,32.77,32.77,32.74,32.74,59800.0,23.5801,23.5801,23.5585,23.5585,59800.0
2006-01-17 15:25:00,32.74,32.76,32.74,32.74,83400.0,23.5585,23.5729,23.5585,23.5585,83400.0
2006-01-17 15:30:00,32.74,32.77,32.74,32.77,85600.0,23.5585,23.5801,23.5585,23.5801,85600.0
2006-01-17 15:35:00,32.76,32.76,32.73,32.73,117800.0,23.5729,23.5729,23.5513,23.5513,117800.0
2006-01-17 15:40:00,32.73,32.73,32.69,32.71,88600.0,23.5513,23.5513,23.5225,23.5369,88600.0
2006-01-17 15:45:00,32.72,32.74,32.7,32.71,123400.0,23.5441,23.5585,23.5297,23.5369,123400.0
2006-01-17 15:50:00,32.71,32.71,32.68,32.7,98200.0,23.5369,23.5369,23.5153,23.5297,98200.0
2006-01-17 15:55:00,32.7,32.7,32.67,32.68,174200.0,23.5297,23.5297,23.5081,23.5153,174200.0
2006-01-18 09:35:00,32.64,32.65,32.55,32.57,244600.0,23.5082,23.5154,23.4433,23.4578,244600.0
2006-01-18 09:40:00,32.58,32.6,32.49,32.6,174800.0,23.465,23.4794,23.4001,23.4794,174800.0
2006-01-18 09:45:00,32.61,32.75,32.6,32.7,116600.0,23.4866,23.5874,23.4794,23.5514,116600.0
2006-01-18 09:50:00,32.69,32.79,32.6,32.61,107800.0,23.5442,23.6162,23.4794,23.4866,107800.0
2006-01-18 09:55:00,32.6,32.61,32.55,32.6,123200.0,23.4794,23.4866,23.4433,23.4794,123200.0
2006-01-18 10:00:00,32.6,32.6,32.51,32.52,109000.0,23.4794,23.4794,23.4145,23.4217,109000.0
2006-01-18 10:05:00,32.52,32.58,32.5,32.56,128200.0,23.4217,23.465,23.4073,23.4505,128200.0
2006-01-18 10:10:00,32.56,32.6,32.54,32.6,109200.0,23.4505,23.4794,23.4361,23.4794,109200.0
2006-01-18 10:15:00,32.6,32.68,32.6,32.65,92600.0,23.4794,23.537,23.4794,23.5154,92600.0
2006-01-18 10:20:00,32.65,32.67,32.63,32.66,208400.0,23.5154,23.5298,23.501,23.5226,208400.0
2006-01-18 10:25:00,32.66,32.67,32.62,32.62,97600.0,23.5226,23.5298,23.4938,23.4938,97600.0
2006-01-18 10:30:00,32.61,32.62,32.5,32.51,97600.0,23.4866,23.4938,23.4073,23.4145,97600.0
2006-01-18 10:35:00,32.52,32.52,32.47,32.49,56800.0,23.4217,23.4217,23.3857,23.4001,56800.0
2006-01-18 10:40:00,32.49,32.51,32.45,32.47,52800.0,23.4001,23.4145,23.3713,23.3857,52800.0
2006-01-18 10:45:00,32.47,32.47,32.38,32.38,45800.0,23.3857,23.3857,23.3209,23.3209,45800.0
2006-01-18 10:50:00,32.38,32.41,32.35,32.4,105800.0,23.3209,23.3425,23.2993,23.3353,105800.0
2006-01-18 10:55:00,32.41,32.41,32.34,32.35,67600.0,23.3425,23.3425,23.2921,23.2993,67600.0
2006-01-18 11:00:00,32.36,32.39,32.32,32.32,84600.0,23.3065,23.3281,23.2777,23.2777,84600.0
2006-01-18 11:05:00,32.32,32.35,32.29,32.34,88600.0,23.2777,23.2993,23.2561,23.2921,88600.0
2006-01-18 11:10:00,32.35,32.37,32.33,32.33,62200.0,23.2993,23.3137,23.2849,23.2849,62200.0
2006-01-18 11:15:00,32.33,32.33,32.29,32.3,65000.0,23.2849,23.2849,23.2561,23.2633,65000.0
2006-01-18 11:20:00,32.3,32.33,32.3,32.31,85600.0,23.2633,23.2849,23.2633,23.2705,85600.0
2006-01-18 11:25:00,32.31,32.31,32.14,32.19,149800.0,23.2705,23.2705,23.1481,23.1841,149800.0
2006-01-18 11:30:00,32.2,32.2,32.05,32.09,289800.0,23.1913,23.1913,23.0832,23.112,289800.0
2006-01-18 11:35:00,32.1,32.24,32.0,32.22,153400.0,23.1192,23.2201,23.0472,23.2057,153400.0
2006-01-18 11:40:00,32.23,32.29,32.22,32.29,87200.0,23.2129,23.2561,23.2057,23.2561,87200.0
2006-01-18 11:45:00,32.29,32.32,32.25,32.31,68600.0,23.2561,23.2777,23.2273,23.2705,68600.0
2006-01-18 11:50:00,32.31,32.33,32.23,32.26,141000.0,23.2705,23.2849,23.2129,23.2345,141000.0
2006-01-18 11:55:00,32.26,32.29,32.24,32.27,38000.0,23.2345,23.2561,23.2201,23.2417,38000.0
2006-01-18 12:00:00,32.28,32.3,32.24,32.27,29000.0,23.2489,23.2633,23.2201,23.2417,29000.0
2006-01-18 12:05:00,32.27,32.27,32.24,32.25,54400.0,23.2417,23.2417,23.2201,23.2273,54400.0
2006-01-18 12:10:00,32.26,32.26,32.21,32.24,43400.0,23.2345,23.2345,23.1985,23.2201,43400.0
2006-01-18 12:15:00,32.24,32.26,32.2,32.26,42400.0,23.2201,23.2345,23.1913,23.2345,42400.0
2006-01-18 12:20:00,32.26,32.27,32.24,32.24,50400.0,23.2345,23.2417,23.2201,23.2201,50400.0
2006-01-18 12:25:00,32.23,32.23,32.18,32.2,28600.0,23.2129,23.2129,23.1769,23.1913,28600.0
2006-01-18 12:30:00,32.2,32.23,32.16,32.21,42400.0,23.1913,23.2129,23.1625,23.1985,42400.0
2006-01-18 12:35:00,32.21,32.24,32.2,32.23,32600.0,23.1985,23.2201,23.1913,23.2129,32600.0
2006-01-18 12:40:00,32.24,32.26,32.21,32.24,30000.0,23.2201,23.2345,23.1985,23.2201,30000.0
2006-01-18 12:45:00,32.24,32.27,32.23,32.24,20000.0,23.2201,23.2417,23.2129,23.2201,20000.0
2006-01-18 12:50:00,32.24,32.27,32.23,32.25,27400.0,23.2201,23.2417,23.2129,23.2273,27400.0
2006-01-18 12:55:00,32.25,32.25,32.21,32.23,51600.0,23.2273,23.2273,23.1985,23.2129,51600.0
2006-01-18 13:00:00,32.23,32.25,32.22,32.24,40200.0,23.2129,23.2273,23.2057,23.2201,40200.0
2006-01-18 13:05:00,32.23,32.26,32.23,32.24,51800.0,23.2129,23.2345,23.2129,23.2201,51800.0
2006-01-18 13:10:00,32.24,32.27,32.22,32.26,58200.0,23.2201,23.2417,23.2057,23.2345,58200.0
2006-01-18 13:15:00,32.27,32.27,32.23,32.23,61000.0,23.2417,23.2417,23.2129,23.2129,61000.0
2006-01-18 13:20:00,32.24,32.24,32.19,32.22,47800.0,23.2201,23.2201,23.1841,23.2057,47800.0
2006-01-18 13:25:00,32.22,32.25,32.19,32.22,49000.0,23.2057,23.2273,23.1841,23.2057,49000.0
2006-01-18 13:30:00,32.2,32.23,32.17,32.18,52400.0,23.1913,23.2129,23.1697,23.1769,52400.0
2006-01-18 13:35:00,32.18,32.25,32.17,32.23,39400.0,23.1769,23.2273,23.1697,23.2129,39400.0
2006-01-18 13:40:00,32.24,32.26,32.23,32.26,48800.0,23.2201,23.2345,23.2129,23.2345,48800.0
2006-01-18 13:45:00,32.25,32.3,32.25,32.29,37200.0,23.2273,23.2633,23.2273,23.2561,37200.0
2006-01-18 13:50:00,32.29,32.3,32.27,32.27,94200.0,23.2561,23.2633,23.2417,23.2417,94200.0
2006-01-18 13:55:00,32.28,32.3,32.27,32.27,77600.0,23.2489,23.2633,23.2417,23.2417,77600.0
2006-01-18 14:00:00,32.27,32.36,32.26,32.36,57400.0,23.2417,23.3065,23.2345,23.3065,57400.0
2006-01-18 14:05:00,32.36,32.38,32.34,32.35,68200.0,23.3065,23.3209,23.2921,23.2993,68200.0
2006-01-18 14:10:00,32.35,32.37,32.34,32.35,47200.0,23.2993,23.3137,23.2921,23.2993,47200.0
2006-01-18 14:15:00,32.35,32.44,32.35,32.43,90400.0,23.2993,23.3641,23.2993,23.3569,90400.0
2006-01-18 14:20:00,32.43,32.45,32.38,32.44,95800.0,23.3569,23.3713,23.3209,23.3641,95800.0
2006-01-18 14:25:00,32.44,32.47,32.44,32.45,87800.0,23.3641,23.3857,23.3641,23.3713,87800.0
2006-01-18 14:30:00,32.45,32.5,32.43,32.45,175000.0,23.3713,23.4073,23.3569,23.3713,175000.0
2006-01-18 14:35:00,32.46,32.46,32.4,32.4,138000.0,23.3785,23.3785,23.3353,23.3353,138000.0
2006-01-18 14:40:00,32.4,32.4,32.35,32.37,36600.0,23.3353,23.3353,23.2993,23.3137,36600.0
2006-01-18 14:45:00,32.35,32.37,32.34,32.34,54800.0,23.2993,23.3137,23.2921,23.2921,54800.0
2006-01-18 14:50:00,32.34,32.35,32.27,32.35,53800.0,23.2921,23.2993,23.2417,23.2993,53800.0
2006-01-18 14:55:00,32.34,32.37,32.3,32.32,65000.0,23.2921,23.3137,23.2633,23.2777,65000.0
2006-01-18 15:00:00,32.32,32.34,32.3,32.33,53200.0,23.2777,23.2921,23.2633,23.2849,53200.0
2006-01-18 15:05:00,32.33,32.37,32.27,32.35,110800.0,23.2849,23.3137,23.2417,23.2993,110800.0
2006-01-18 15:10:00,32.35,32.38,32.33,32.35,71400.0,23.2993,23.3209,23.2849,23.2993,71400.0
2006-01-18 15:15:00,32.35,32.41,32.35,32.38,81400.0,23.2993,23.3425,23.2993,23.3209,81400.0
2006-01-18 15:20:00,32.39,32.41,32.36,32.37,122400.0,23.3281,23.3425,23.3065,23.3137,122400.0
2006-01-18 15:25:00,32.37,32.38,32.33,32.34,93600.0,23.3137,23.3209,23.2849,23.2921,93600.0
2006-01-18 15:30:00,32.35,32.37,32.33,32.34,97200.0,23.2993,23.3137,23.2849,23.2921,97200.0
2006-01-18 15:35:00,32.34,32.35,32.32,32.32,116400.0,23.2921,23.2993,23.2777,23.2777,116400.0
2006-01-18 15:40:00,32.33,32.33,32.26,32.27,119800.0,23.2849,23.2849,23.2345,23.2417,119800.0
2006-01-18 15:45:00,32.27,32.33,32.27,32.31,152400.0,23.2417,23.2849,23.2417,23.2705,152400.0
2006-01-18 15:50:00,32.31,32.35,32.3,32.35,140400.0,23.2705,23.2993,23.2633,23.2993,140400.0
2006-01-18 15:55:00,32.34,32.35,32.32,32.33,175400.0,23.2921,23.2993,23.2777,23.2849,175400.0
2006-01-19 09:30:00,32.43,32.47,32.38,32.41,71600.0,23.3569,23.3857,23.3209,23.3425,71600.0
2006-01-19 09:35:00,32.45,32.47,32.29,32.35,85800.0,23.3713,23.3857,23.2561,23.2993,85800.0
2006-01-19 09:40:00,32.35,32.4,32.32,32.36,27800.0,23.2993,23.3353,23.2777,23.3065,27800.0
2006-01-19 09:45:00,32.36,32.38,32.31,32.35,97200.0,23.3065,23.3209,23.2705,23.2993,97200.0
2006-01-19 09:50:00,32.35,32.38,32.33,32.35,77800.0,23.2993,23.3209,23.2849,23.2993,77800.0
2006-01-19 09:55:00,32.35,32.35,32.29,32.31,113600.0,23.2993,23.2993,23.2561,23.2705,113600.0
2006-01-19 10:00:00,32.31,32.35,32.21,32.24,88600.0,23.2705,23.2993,23.1985,23.2201,88600.0
2006-01-19 10:05:00,32.23,32.23,32.16,32.16,124800.0,23.2129,23.2129,23.1625,23.1625,124800.0
2006-01-19 10:10:00,32.16,32.17,32.06,32.12,121200.0,23.1625,23.1697,23.0904,23.1336,121200.0
2006-01-19 10:15:00,32.12,32.13,32.09,32.12,137800.0,23.1336,23.1409,23.112,23.1336,137800.0
2006-01-19 10:20:00,32.12,32.2,32.12,32.18,82800.0,23.1336,23.1913,23.1336,23.1769,82800.0
2006-01-19 10:25:00,32.18,32.22,32.18,32.22,30800.0,23.1769,23.2057,23.1769,23.2057,30800.0
2006-01-19 10:30:00,32.21,32.3,32.21,32.27,66200.0,23.1985,23.2633,23.1985,23.2417,66200.0
2006-01-19 10:35:00,32.27,32.29,32.24,32.24,58600.0,23.2417,23.2561,23.2201,23.2201,58600.0
2006-01-19 10:40:00,32.25,32.29,32.25,32.28,27400.0,23.2273,23.2561,23.2273,23.2489,27400.0
2006-01-19 10:45:00,32.29,32.35,32.29,32.32,35200.0,23.2561,23.2993,23.2561,23.2777,35200.0
2006-01-19 10:50:00,32.31,32.34,32.2,32.21,66200.0,23.2705,23.2921,23.1913,23.1985,66200.0
2006-01-19 10:55:00,32.21,32.22,32.13,32.17,102200.0,23.1985,23.2057,23.1409,23.1697,102200.0
2006-01-19 11:00:00,32.16,32.23,32.13,32.22,30600.0,23.1625,23.2129,23.1409,23.2057,30600.0
2006-01-19 11:05:00,32.22,32.25,32.21,32.23,62800.0,23.2057,23.2273,23.1985,23.2129,62800.0
2006-01-19 11:10:00,32.23,32.26,32.23,32.23,17000.0,23.2129,23.2345,23.2129,23.2129,17000.0
2006-01-19 11:15:00,32.24,32.26,32.21,32.22,35600.0,23.2201,23.2345,23.1985,23.2057,35600.0
2006-01-19 11:20:00,32.22,32.23,32.17,32.21,82600.0,23.2057,23.2129,23.1697,23.1985,82600.0
2006-01-19 11:25:00,32.2,32.24,32.19,32.23,52800.0,23.1913,23.2201,23.1841,23.2129,52800.0
2006-01-19 11:30:00,32.23,32.25,32.22,32.25,43800.0,23.2129,23.2273,23.2057,23.2273,43800.0
2006-01-19 11:35:00,32.24,32.27,32.24,32.26,29000.0,23.2201,23.2417,23.2201,23.2345,29000.0
2006-01-19 11:40:00,32.26,32.27,32.25,32.26,42000.0,23.2345,23.2417,23.2273,23.2345,42000.0
2006-01-19 11:45:00,32.26,32.31,32.24,32.3,74800.0,23.2345,23.2705,23.2201,23.2633,74800.0
2006-01-19 11:50:00,32.3,32.35,32.3,32.34,54000.0,23.2633,23.2993,23.2633,23.2921,54000.0
2006-01-19 11:55:00,32.34,32.38,32.34,32.35,36600.0,23.2921,23.3209,23.2921,23.2993,36600.0
2006-01-19 12:00:00,32.35,32.37,32.33,32.34,129200.0,23.2993,23.3137,23.2849,23.2921,129200.0
2006-01-19 12:05:00,32.35,32.37,32.29,32.29,98800.0,23.2993,23.3137,23.2561,23.2561,98800.0
2006-01-19 12:10:00,32.29,32.35,32.29,32.35,45600.0,23.2561,23.2993,23.2561,23.2993,45600.0
2006-01-19 12:15:00,32.35,32.47,32.35,32.44,78600.0,23.2993,23.3857,23.2993,23.3641,78600.0
2006-01-19 12:20:00,32.44,32.48,32.44,32.45,66600.0,23.3641,23.3929,23.3641,23.3713,66600.0
2006-01-19 12:25:00,32.45,32.47,32.41,32.47,69600.0,23.3713,23.3857,23.3425,23.3857,69600.0
2006-01-19 12:30:00,32.47,32.49,32.44,32.46,37200.0,23.3857,23.4001,23.3641,23.3785,37200.0
2006-01-19 12:35:00,32.46,32.49,32.46,32.48,22400.0,23.3785,23.4001,23.3785,23.3929,22400.0
2006-01-19 12:40:00,32.48,32.49,32.47,32.48,27600.0,23.3929,23.4001,23.3857,23.3929,27600.0
2006-01-19 12:45:00,32.49,32.51,32.48,32.49,74200.0,23.4001,23.4145,23.3929,23.4001,74200.0
2006-01-19 12:50:00,32.49,32.55,32.49,32.55,28200.0,23.4001,23.4433,23.4001,23.4433,28200.0
2006-01-19 12:55:00,32.55,32.55,32.52,32.52,23600.0,23.4433,23.4433,23.4217,23.4217,23600.0
2006-01-19 13:00:00,32.52,32.6,32.52,32.59,38600.0,23.4217,23.4794,23.4217,23.4722,38600.0
2006-01-19 13:05:00,32.58,32.6,32.55,32.55,57200.0,23.465,23.4794,23.4433,23.4433,57200.0
2006-01-19 13:10:00,32.55,32.57,32.48,32.52,72800.0,23.4433,23.4578,23.3929,23.4217,72800.0
2006-01-19 13:15:00,32.52,32.52,32.49,32.49,33200.0,23.4217,23.4217,23.4001,23.4001,33200.0
2006-01-19 13:20:00,32.49,32.56,32.49,32.56,68000.0,23.4001,23.4505,23.4001,23.4505,68000.0
2006-01-19 13:25:00,32.56,32.56,32.54,32.56,15400.0,23.4505,23.4505,23.4361,23.4505,15400.0
2006-01-19 13:30:00,32.56,32.6,32.56,32.6,22000.0,23.4505,23.4794,23.4505,23.4794,22000.0
2006-01-19 13:35:00,32.59,32.6,32.59,32.59,28400.0,23.4722,23.4794,23.4722,23.4722,28400.0
2006-01-19 13:40:00,32.58,32.68,32.58,32.65,75600.0,23.465,23.537,23.465,23.5154,75600.0
2006-01-19 13:45:00,32.65,32.65,32.62,32.62,26800.0,23.5154,23.5154,23.4938,23.4938,26800.0
2006-01-19 13:50:00,32.61,32.65,32.55,32.64,36400.0,23.4866,23.5154,23.4433,23.5082,36400.0
2006-01-19 13:55:00,32.63,32.63,32.6,32.62,61600.0,23.501,23.501,23.4794,23.4938,61600.0
2006-01-19 14:00:00,32.6,32.63,32.6,32.63,36400.0,23.4794,23.501,23.4794,23.501,36400.0
2006-01-19 14:05:00,32.62,32.63,32.59,32.63,105800.0,23.4938,23.501,23.4722,23.501,105800.0
2006-01-19 14:10:00,32.63,32.66,32.63,32.64,99000.0,23.501,23.5226,23.501,23.5082,99000.0
2006-01-19 14:15:00,32.63,32.64,32.59,32.6,51800.0,23.501,23.5082,23.4722,23.4794,51800.0
2006-01-19 14:20:00,32.59,32.6,32.59,32.59,38200.0,23.4722,23.4794,23.4722,23.4722,38200.0
2006-01-19 14:25:00,32.59,32.6,32.55,32.56,51400.0,23.4722,23.4794,23.4433,23.4505,51400.0
2006-01-19 14:30:00,32.55,32.56,32.47,32.48,125200.0,23.4433,23.4505,23.3857,23.3929,125200.0
2006-01-19 14:35:00,32.48,32.49,32.44,32.45,80000.0,23.3929,23.4001,23.3641,23.3713,80000.0
2006-01-19 14:40:00,32.44,32.45,32.41,32.42,92800.0,23.3641,23.3713,23.3425,23.3497,92800.0
2006-01-19 14:45:00,32.42,32.45,32.41,32.42,56000.0,23.3497,23.3713,23.3425,23.3497,56000.0
2006-01-19 14:50:00,32.42,32.44,32.41,32.43,61000.0,23.3497,23.3641,23.3425,23.3569,61000.0
2006-01-19 14:55:00,32.43,32.52,32.43,32.51,49400.0,23.3569,23.4217,23.3569,23.4145,49400.0
2006-01-19 15:00:00,32.49,32.52,32.44,32.45,39400.0,23.4001,23.4217,23.3641,23.3713,39400.0
2006-01-19 15:05:00,32.45,32.45,32.36,32.42,99200.0,23.3713,23.3713,23.3065,23.3497,99200.0
2006-01-19 15:10:00,32.42,32.43,32.4,32.42,36200.0,23.3497,23.3569,23.3353,23.3497,36200.0
2006-01-19 15:15:00,32.42,32.44,32.42,32.44,35200.0,23.3497,23.3641,23.3497,23.3641,35200.0
2006-01-19 15:20:00,32.43,32.44,32.41,32.42,74800.0,23.3569,23.3641,23.3425,23.3497,74800.0
2006-01-19 15:25:00,32.42,32.42,32.41,32.41,54800.0,23.3497,23.3497,23.3425,23.3425,54800.0
2006-01-19 15:30:00,32.41,32.41,32.36,32.39,97000.0,23.3425,23.3425,23.3065,23.3281,97000.0
2006-01-19 15:35:00,32.39,32.4,32.37,32.38,47400.0,23.3281,23.3353,23.3137,23.3209,47400.0
2006-01-19 15:40:00,32.38,32.38,32.34,32.35,122600.0,23.3209,23.3209,23.2921,23.2993,122600.0
2006-01-19 15:45:00,32.35,32.36,32.35,32.36,37200.0,23.2993,23.3065,23.2993,23.3065,37200.0
2006-01-19 15:50:00,32.36,32.41,32.36,32.38,139800.0,23.3065,23.3425,23.3065,23.3209,139800.0
2006-01-19 15:55:00,32.38,32.4,32.36,32.36,118600.0,23.3209,23.3353,23.3065,23.3065,118600.0
2006-01-20 09:30:00,32.45,32.46,32.38,32.4,521200.0,23.3713,23.3785,23.3209,23.3353,521200.0
2006-01-20 09:35:00,32.39,32.41,32.37,32.38,65200.0,23.3281,23.3425,23.3137,23.3209,65200.0
2006-01-20 09:40:00,32.4,32.4,32.32,32.32,99200.0,23.3353,23.3353,23.2777,23.2777,99200.0
2006-01-20 09:45:00,32.32,32.33,32.16,32.19,123800.0,23.2777,23.2849,23.1625,23.1841,123800.0
2006-01-20 09:50:00,32.19,32.23,32.18,32.18,183800.0,23.1841,23.2129,23.1769,23.1769,183800.0
2006-01-20 09:55:00,32.19,32.24,32.13,32.13,130200.0,23.1841,23.2201,23.1409,23.1409,130200.0
2006-01-20 10:00:00,32.13,32.13,32.08,32.1,128200.0,23.1409,23.1409,23.1048,23.1192,128200.0
2006-01-20 10:05:00,32.1,32.12,32.08,32.12,127000.0,23.1192,23.1336,23.1048,23.1336,127000.0
2006-01-20 10:10:00,32.12,32.12,31.99,31.99,161000.0,23.1336,23.1336,23.04,23.04,161000.0
2006-01-20 10:15:00,31.99,32.02,31.94,32.01,188000.0,23.04,23.0616,23.004,23.0544,188000.0
2006-01-20 10:20:00,32.02,32.02,31.99,32.0,182800.0,23.0616,23.0616,23.04,23.0472,182800.0
2006-01-20 10:25:00,32.0,32.02,31.97,31.98,90400.0,23.0472,23.0616,23.0256,23.0328,90400.0
2006-01-20 10:30:00,31.98,31.98,31.93,31.95,94200.0,23.0328,23.0328,22.9968,23.0112,94200.0
2006-01-20 10:35:00,31.94,31.95,31.91,31.91,141200.0,23.004,23.0112,22.9824,22.9824,141200.0
2006-01-20 10:40:00,31.91,31.91,31.88,31.88,127000.0,22.9824,22.9824,22.9608,22.9608,127000.0
2006-01-20 10:45:00,31.88,32.01,31.84,31.86,167600.0,22.9608,23.0544,22.932,22.9464,167600.0
2006-01-20 10:50:00,31.85,31.85,31.75,31.84,107800.0,22.9392,22.9392,22.8672,22.932,107800.0
2006-01-20 10:55:00,31.85,31.92,31.85,31.9,66600.0,22.9392,22.9896,22.9392,22.9752,66600.0
2006-01-20 11:00:00,31.9,31.9,31.81,31.89,127800.0,22.9752,22.9752,22.9104,22.968,127800.0
2006-01-20 11:05:00,31.89,31.9,31.84,31.84,96600.0,22.968,22.9752,22.932,22.932,96600.0
2006-01-20 11:10:00,31.84,31.92,31.79,31.9,128200.0,22.932,22.9896,22.896,22.9752,128200.0
2006-01-20 11:15:00,31.9,31.9,31.84,31.84,99800.0,22.9752,22.9752,22.932,22.932,99800.0
2006-01-20 11:20:00,31.84,31.89,31.78,31.86,164800.0,22.932,22.968,22.8888,22.9464,164800.0
2006-01-20 11:25:00,31.86,31.88,31.83,31.83,105600.0,22.9464,22.9608,22.9248,22.9248,105600.0
2006-01-20 11:30:00,31.83,31.85,31.81,31.85,56800.0,22.9248,22.9392,22.9104,22.9392,56800.0
2006-01-20 11:35:00,31.85,31.85,31.81,31.85,51000.0,22.9392,22.9392,22.9104,22.9392,51000.0
2006-01-20 11:40:00,31.85,31.85,31.81,31.83,235800.0,22.9392,22.9392,22.9104,22.9248,235800.0
2006-01-20 11:45:00,31.83,31.85,31.8,31.8,227800.0,22.9248,22.9392,22.9032,22.9032,227800.0
2006-01-20 11:50:00,31.8,31.84,31.77,31.81,72200.0,22.9032,22.932,22.8816,22.9104,72200.0
2006-01-20 11:55:00,31.8,31.84,31.75,31.79,63000.0,22.9032,22.932,22.8672,22.896,63000.0
2006-01-20 12:00:00,31.78,31.8,31.76,31.78,55400.0,22.8888,22.9032,22.8744,22.8888,55400.0
2006-01-20 12:05:00,31.78,31.8,31.77,31.8,40000.0,22.8888,22.9032,22.8816,22.9032,40000.0
2006-01-20 12:10:00,31.8,31.82,31.75,31.77,34000.0,22.9032,22.9176,22.8672,22.8816,34000.0
2006-01-20 12:15:00,31.77,31.78,31.75,31.75,62400.0,22.8816,22.8888,22.8672,22.8672,62400.0
2006-01-20 12:20:00,31.75,31.79,31.74,31.78,267600.0,22.8672,22.896,22.86,22.8888,267600.0
2006-01-20 12:25:00,31.78,31.83,31.77,31.83,28200.0,22.8888,22.9248,22.8816,22.9248,28200.0
2006-01-20 12:30:00,31.83,31.83,31.81,31.83,24800.0,22.9248,22.9248,22.9104,22.9248,24800.0
2006-01-20 12:35:00,31.83,31.84,31.81,31.83,26200.0,22.9248,22.932,22.9104,22.9248,26200.0
2006-01-20 12:40:00,31.84,31.84,31.8,31.81,41600.0,22.932,22.932,22.9032,22.9104,41600.0
2006-01-20 12:45:00,31.81,31.84,31.8,31.83,68200.0,22.9104,22.932,22.9032,22.9248,68200.0
2006-01-20 12:50:00,31.83,31.85,31.81,31.85,67800.0,22.9248,22.9392,22.9104,22.9392,67800.0
2006-01-20 12:55:00,31.85,31.85,31.8,31.83,45200.0,22.9392,22.9392,22.9032,22.9248,45200.0
2006-01-20 13:00:00,31.83,31.83,31.74,31.75,78600.0,22.9248,22.9248,22.86,22.8672,78600.0
2006-01-20 13:05:00,31.74,31.75,31.71,31.75,114800.0,22.86,22.8672,22.8384,22.8672,114800.0
2006-01-20 13:10:00,31.72,31.77,31.71,31.75,52800.0,22.8456,22.8816,22.8384,22.8672,52800.0
2006-01-20 13:15:00,31.75,31.78,31.69,31.7,67200.0,22.8672,22.8888,22.824,22.8312,67200.0
2006-01-20 13:20:00,31.7,31.73,31.68,31.72,45800.0,22.8312,22.8528,22.8167,22.8456,45800.0
2006-01-20 13:25:00,31.72,31.77,31.72,31.73,40400.0,22.8456,22.8816,22.8456,22.8528,40400.0
2006-01-20 13:30:00,31.72,31.74,31.67,31.69,62400.0,22.8456,22.86,22.8095,22.824,62400.0
2006-01-20 13:35:00,31.7,31.73,31.68,31.73,56400.0,22.8312,22.8528,22.8167,22.8528,56400.0
2006-01-20 13:40:00,31.74,31.74,31.65,31.65,60200.0,22.86,22.86,22.7951,22.7951,60200.0
2006-01-20 13:45:00,31.65,31.68,31.6,31.63,130200.0,22.7951,22.8167,22.7591,22.7807,130200.0
2006-01-20 13:50:00,31.62,31.65,31.6,31.6,45600.0,22.7735,22.7951,22.7591,22.7591,45600.0
2006-01-20 13:55:00,31.59,31.62,31.56,31.59,477400.0,22.7519,22.7735,22.7303,22.7519,477400.0
2006-01-20 14:00:00,31.59,31.63,31.57,31.63,327400.0,22.7519,22.7807,22.7375,22.7807,327400.0
2006-01-20 14:05:00,31.63,31.63,31.57,31.58,195800.0,22.7807,22.7807,22.7375,22.7447,195800.0
2006-01-20 14:10:00,31.58,31.6,31.58,31.58,111600.0,22.7447,22.7591,22.7447,22.7447,111600.0
2006-01-20 14:15:00,31.58,31.61,31.55,31.56,330800.0,22.7447,22.7663,22.7231,22.7303,330800.0
2006-01-20 14:20:00,31.56,31.58,31.55,31.58,197600.0,22.7303,22.7447,22.7231,22.7447,197600.0
2006-01-20 14:25:00,31.58,31.71,31.58,31.71,99400.0,22.7447,22.8384,22.7447,22.8384,99400.0
2006-01-20 14:30:00,31.71,31.74,31.69,31.72,145000.0,22.8384,22.86,22.824,22.8456,145000.0
2006-01-20 14:35:00,31.72,31.74,31.67,31.68,47600.0,22.8456,22.86,22.8095,22.8167,47600.0
2006-01-20 14:40:00,31.68,31.68,31.64,31.65,116000.0,22.8167,22.8167,22.7879,22.7951,116000.0
2006-01-20 14:45:00,31.65,31.66,31.64,31.65,91800.0,22.7951,22.8023,22.7879,22.7951,91800.0
2006-01-20 14:50:00,31.66,31.66,31.61,31.64,109400.0,22.8023,22.8023,22.7663,22.7879,109400.0
2006-01-20 14:55:00,31.64,31.64,31.59,31.6,305800.0,22.7879,22.7879,22.7519,22.7591,305800.0
2006-01-20 15:00:00,31.6,31.65,31.6,31.64,186400.0,22.7591,22.7951,22.7591,22.7879,186400.0
2006-01-20 15:05:00,31.63,31.73,31.63,31.71,99800.0,22.7807,22.8528,22.7807,22.8384,99800.0
2006-01-20 15:10:00,31.72,31.72,31.65,31.68,103600.0,22.8456,22.8456,22.7951,22.8167,103600.0
2006-01-20 15:15:00,31.68,31.69,31.61,31.64,123400.0,22.8167,22.824,22.7663,22.7879,123400.0
2006-01-20 15:20:00,31.64,31.67,31.61,31.67,122400.0,22.7879,22.8095,22.7663,22.8095,122400.0
2006-01-20 15:25:00,31.66,31.7,31.65,31.7,88000.0,22.8023,22.8312,22.7951,22.8312,88000.0
2006-01-20 15:30:00,31.7,31.74,31.69,31.72,113400.0,22.8312,22.86,22.824,22.8456,113400.0
2006-01-20 15:35:00,31.72,31.73,31.7,31.71,112800.0,22.8456,22.8528,22.8312,22.8384,112800.0
2006-01-20 15:40:00,31.7,31.72,31.61,31.61,200800.0,22.8312,22.8456,22.7663,22.7663,200800.0
2006-01-20 15:45:00,31.61,31.61,31.58,31.59,383800.0,22.7663,22.7663,22.7447,22.7519,383800.0
2006-01-20 15:50:00,31.59,31.62,31.59,31.59,320600.0,22.7519,22.7735,22.7519,22.7519,320600.0
2006-01-20 15:55:00,31.6,31.62,31.57,31.58,307000.0,22.7591,22.7735,22.7375,22.7447,307000.0
2006-01-23 09:30:00,31.74,31.82,31.68,31.7,148000.0,22.86,22.9176,22.8167,22.8312,148000.0
2006-01-23 09:35:00,31.7,31.7,31.6,31.64,77000.0,22.8312,22.8312,22.7591,22.7879,77000.0
2006-01-23 09:40:00,31.63,31.75,31.63,31.75,59200.0,22.7807,22.8672,22.7807,22.8672,59200.0
2006-01-23 09:45:00,31.73,31.77,31.66,31.77,113400.0,22.8528,22.8816,22.8023,22.8816,113400.0
2006-01-23 09:50:00,31.75,31.75,31.68,31.71,66200.0,22.8672,22.8672,22.8167,22.8384,66200.0
2006-01-23 09:55:00,31.7,31.75,31.68,31.71,149600.0,22.8312,22.8672,22.8167,22.8384,149600.0
2006-01-23 10:00:00,31.72,31.75,31.68,31.71,79600.0,22.8456,22.8672,22.8167,22.8384,79600.0
2006-01-23 10:05:00,31.72,31.74,31.68,31.73,164800.0,22.8456,22.86,22.8167,22.8528,164800.0
2006-01-23 10:10:00,31.73,31.79,31.73,31.79,207400.0,22.8528,22.896,22.8528,22.896,207400.0
2006-01-23 10:15:00,31.79,31.8,31.77,31.77,159400.0,22.896,22.9032,22.8816,22.8816,159400.0
2006-01-23 10:20:00,31.77,31.81,31.77,31.8,156400.0,22.8816,22.9104,22.8816,22.9032,156400.0
2006-01-23 10:25:00,31.8,31.84,31.77,31.78,86600.0,22.9032,22.932,22.8816,22.8888,86600.0
2006-01-23 10:30:00,31.78,31.78,31.71,31.72,59800.0,22.8888,22.8888,22.8384,22.8456,59800.0
2006-01-23 10:35:00,31.73,31.74,31.71,31.74,38400.0,22.8528,22.86,22.8384,22.86,38400.0
2006-01-23 10:40:00,31.73,31.77,31.66,31.77,101200.0,22.8528,22.8816,22.8023,22.8816,101200.0
2006-01-23 10:45:00,31.77,31.78,31.75,31.76,117200.0,22.8816,22.8888,22.8672,22.8744,117200.0
2006-01-23 10:50:00,31.77,31.78,31.74,31.77,128400.0,22.8816,22.8888,22.86,22.8816,128400.0
2006-01-23 10:55:00,31.77,31.78,31.74,31.78,125400.0,22.8816,22.8888,22.86,22.8888,125400.0
2006-01-23 11:00:00,31.78,31.8,31.78,31.8,90000.0,22.8888,22.9032,22.8888,22.9032,90000.0
2006-01-23 11:05:00,31.8,31.81,31.77,31.78,40800.0,22.9032,22.9104,22.8816,22.8888,40800.0
2006-01-23 11:10:00,31.78,31.81,31.78,31.81,48200.0,22.8888,22.9104,22.8888,22.9104,48200.0
2006-01-23 11:15:00,31.8,31.8,31.76,31.78,51000.0,22.9032,22.9032,22.8744,22.8888,51000.0
2006-01-23 11:20:00,31.78,31.78,31.76,31.77,19800.0,22.8888,22.8888,22.8744,22.8816,19800.0
2006-01-23 11:25:00,31.78,31.78,31.76,31.76,41600.0,22.8888,22.8888,22.8744,22.8744,41600.0
2006-01-23 11:30:00,31.77,31.85,31.77,31.81,88200.0,22.8816,22.9392,22.8816,22.9104,88200.0
2006-01-23 11:35:00,31.81,31.83,31.78,31.79,41600.0,22.9104,22.9248,22.8888,22.896,41600.0
2006-01-23 11:40:00,31.79,31.81,31.78,31.81,29000.0,22.896,22.9104,22.8888,22.9104,29000.0
2006-01-23 11:45:00,31.8,31.8,31.79,31.8,46400.0,22.9032,22.9032,22.896,22.9032,46400.0
2006-01-23 11:50:00,31.8,31.81,31.79,31.8,51400.0,22.9032,22.9104,22.896,22.9032,51400.0
2006-01-23 11:55:00,31.8,31.81,31.79,31.79,34400.0,22.9032,22.9104,22.896,22.896,34400.0
2006-01-23 12:00:00,31.79,31.8,31.77,31.77,23400.0,22.896,22.9032,22.8816,22.8816,23400.0
2006-01-23 12:05:00,31.77,31.77,31.75,31.75,39800.0,22.8816,22.8816,22.8672,22.8672,39800.0
2006-01-23 12:10:00,31.75,31.77,31.75,31.77,39000.0,22.8672,22.8816,22.8672,22.8816,39000.0
2006-01-23 12:15:00,31.76,31.77,31.73,31.74,59200.0,22.8744,22.8816,22.8528,22.86,59200.0
2006-01-23 12:20:00,31.74,31.74,31.68,31.68,52200.0,22.86,22.86,22.8167,22.8167,52200.0
2006-01-23 12:25:00,31.68,31.68,31.64,31.65,53400.0,22.8167,22.8167,22.7879,22.7951,53400.0
2006-01-23 12:30:00,31.66,31.68,31.66,31.68,24600.0,22.8023,22.8167,22.8023,22.8167,24600.0
2006-01-23 12:35:00,31.68,31.68,31.66,31.68,45600.0,22.8167,22.8167,22.8023,22.8167,45600.0
2006-01-23 12:40:00,31.68,31.68,31.6,31.62,86000.0,22.8167,22.8167,22.7591,22.7735,86000.0
2006-01-23 12:45:00,31.62,31.62,31.55,31.55,44800.0,22.7735,22.7735,22.7231,22.7231,44800.0
2006-01-23 12:50:00,31.55,31.55,31.53,31.55,57800.0,22.7231,22.7231,22.7087,22.7231,57800.0
2006-01-23 12:55:00,31.55,31.6,31.55,31.55,34000.0,22.7231,22.7591,22.7231,22.7231,34000.0
2006-01-23 13:00:00,31.55,31.61,31.55,31.61,70600.0,22.7231,22.7663,22.7231,22.7663,70600.0
2006-01-23 13:05:00,31.61,31.63,31.6,31.61,59600.0,22.7663,22.7807,22.7591,22.7663,59600.0
2006-01-23 13:10:00,31.61,31.62,31.59,31.59,60000.0,22.7663,22.7735,22.7519,22.7519,60000.0
2006-01-23 13:15:00,31.59,31.6,31.57,31.57,70400.0,22.7519,22.7591,22.7375,22.7375,70400.0
2006-01-23 13:20:00,31.57,31.59,31.56,31.57,50000.0,22.7375,22.7519,22.7303,22.7375,50000.0
2006-01-23 13:25:00,31.57,31.64,31.57,31.63,81600.0,22.7375,22.7879,22.7375,22.7807,81600.0
2006-01-23 13:30:00,31.63,31.73,31.63,31.73,93000.0,22.7807,22.8528,22.7807,22.8528,93000.0
2006-01-23 13:35:00,31.73,31.73,31.68,31.68,24000.0,22.8528,22.8528,22.8167,22.8167,24000.0
2006-01-23 13:40:00,31.68,31.69,31.65,31.65,54800.0,22.8167,22.824,22.7951,22.7951,54800.0
2006-01-23 13:45:00,31.65,31.67,31.63,31.65,49200.0,22.7951,22.8095,22.7807,22.7951,49200.0
2006-01-23 13:50:00,31.65,31.65,31.62,31.63,19000.0,22.7951,22.7951,22.7735,22.7807,19000.0
2006-01-23 13:55:00,31.63,31.66,31.61,31.66,112600.0,22.7807,22.8023,22.7663,22.8023,112600.0
2006-01-23 14:00:00,31.66,31.71,31.65,31.69,92600.0,22.8023,22.8384,22.7951,22.824,92600.0
2006-01-23 14:05:00,31.68,31.77,31.66,31.76,162800.0,22.8167,22.8816,22.8023,22.8744,162800.0
2006-01-23 14:10:00,31.77,31.77,31.69,31.75,110200.0,22.8816,22.8816,22.824,22.8672,110200.0
2006-01-23 14:15:00,31.75,31.75,31.7,31.73,1044800.0,22.8672,22.8672,22.8312,22.8528,1044800.0
2006-01-23 14:20:00,31.73,31.79,31.72,31.79,130800.0,22.8528,22.896,22.8456,22.896,130800.0
2006-01-23 14:25:00,31.78,31.78,31.73,31.73,44200.0,22.8888,22.8888,22.8528,22.8528,44200.0
2006-01-23 14:30:00,31.73,31.75,31.73,31.73,49600.0,22.8528,22.8672,22.8528,22.8528,49600.0
2006-01-23 14:35:00,31.73,31.74,31.68,31.71,84000.0,22.8528,22.86,22.8167,22.8384,84000.0
2006-01-23 14:40:00,31.7,31.75,31.7,31.74,67400.0,22.8312,22.8672,22.8312,22.86,67400.0
2006-01-23 14:45:00,31.74,31.75,31.73,31.74,54200.0,22.86,22.8672,22.8528,22.86,54200.0
2006-01-23 14:50:00,31.73,31.74,31.71,31.72,167400.0,22.8528,22.86,22.8384,22.8456,167400.0
2006-01-23 14:55:00,31.73,31.75,31.72,31.74,104000.0,22.8528,22.8672,22.8456,22.86,104000.0
2006-01-23 15:00:00,31.74,31.74,31.7,31.7,114000.0,22.86,22.86,22.8312,22.8312,114000.0
2006-01-23 15:05:00,31.7,31.75,31.68,31.7,246000.0,22.8312,22.8672,22.8167,22.8312,246000.0
2006-01-23 15:10:00,31.7,31.75,31.7,31.71,91600.0,22.8312,22.8672,22.8312,22.8384,91600.0
2006-01-23 15:15:00,31.71,31.74,31.7,31.74,346800.0,22.8384,22.86,22.8312,22.86,346800.0
2006-01-23 15:20:00,31.73,31.78,31.72,31.78,114200.0,22.8528,22.8888,22.8456,22.8888,114200.0
2006-01-23 15:25:00,31.77,31.8,31.73,31.75,94400.0,22.8816,22.9032,22.8528,22.8672,94400.0
2006-01-23 15:30:00,31.74,31.77,31.74,31.74,111000.0,22.86,22.8816,22.86,22.86,111000.0
2006-01-23 15:35:00,31.74,31.74,31.67,31.68,108000.0,22.86,22.86,22.8095,22.8167,108000.0
2006-01-23 15:40:00,31.68,31.68,31.63,31.63,94600.0,22.8167,22.8167,22.7807,22.7807,94600.0
2006-01-23 15:45:00,31.63,31.64,31.6,31.62,63800.0,22.7807,22.7879,22.7591,22.7735,63800.0
2006-01-23 15:50:00,31.63,31.65,31.62,31.64,69200.0,22.7807,22.7951,22.7735,22.7879,69200.0
2006-01-23 15:55:00,31.64,31.68,31.64,31.64,134400.0,22.7879,22.8167,22.7879,22.7879,134400.0
2006-01-24 09:30:00,31.75,31.82,31.67,31.67,171400.0,22.8672,22.9176,22.8095,22.8095,171400.0
2006-01-24 09:35:00,31.67,31.85,31.65,31.79,129400.0,22.8095,22.9392,22.7951,22.896,129400.0
2006-01-24 09:40:00,31.8,31.85,31.78,31.83,133400.0,22.9032,22.9392,22.8888,22.9248,133400.0
2006-01-24 09:45:00,31.83,31.95,31.83,31.86,78600.0,22.9248,23.0112,22.9248,22.9464,78600.0
2006-01-24 09:50:00,31.87,31.93,31.85,31.9,169400.0,22.9536,22.9968,22.9392,22.9752,169400.0
2006-01-24 09:55:00,31.9,31.95,31.9,31.9,393400.0,22.9752,23.0112,22.9752,22.9752,393400.0
2006-01-24 10:00:00,31.9,32.0,31.9,31.99,167000.0,22.9752,23.0472,22.9752,23.04,167000.0
2006-01-24 10:05:00,31.99,32.02,31.96,32.01,267600.0,23.04,23.0616,23.0184,23.0544,267600.0
2006-01-24 10:10:00,32.01,32.05,32.0,32.05,115200.0,23.0544,23.0832,23.0472,23.0832,115200.0
2006-01-24 10:15:00,32.05,32.17,32.0,32.16,176600.0,23.0832,23.1697,23.0472,23.1625,176600.0
2006-01-24 10:20:00,32.15,32.16,32.1,32.15,226800.0,23.1553,23.1625,23.1192,23.1553,226800.0
2006-01-24 10:25:00,32.14,32.15,32.07,32.12,164600.0,23.1481,23.1553,23.0976,23.1336,164600.0
2006-01-24 10:30:00,32.12,32.13,32.04,32.05,121800.0,23.1336,23.1409,23.076,23.0832,121800.0
2006-01-24 10:35:00,32.05,32.08,32.04,32.05,79000.0,23.0832,23.1048,23.076,23.0832,79000.0
2006-01-24 10:40:00,32.06,32.1,32.05,32.1,70800.0,23.0904,23.1192,23.0832,23.1192,70800.0
2006-01-24 10:45:00,32.1,32.1,32.09,32.1,49600.0,23.1192,23.1192,23.112,23.1192,49600.0
2006-01-24 10:50:00,32.1,32.1,32.07,32.07,128600.0,23.1192,23.1192,23.0976,23.0976,128600.0
2006-01-24 10:55:00,32.07,32.08,32.0,32.0,77800.0,23.0976,23.1048,23.0472,23.0472,77800.0
2006-01-24 11:00:00,32.0,32.04,31.99,32.02,142600.0,23.0472,23.076,23.04,23.0616,142600.0
2006-01-24 11:05:00,32.01,32.02,31.93,31.93,53000.0,23.0544,23.0616,22.9968,22.9968,53000.0
2006-01-24 11:10:00,31.93,31.95,31.93,31.93,96800.0,22.9968,23.0112,22.9968,22.9968,96800.0
2006-01-24 11:15:00,31.93,31.95,31.88,31.93,75600.0,22.9968,23.0112,22.9608,22.9968,75600.0
2006-01-24 11:20:00,31.92,31.93,31.92,31.92,44200.0,22.9896,22.9968,22.9896,22.9896,44200.0
2006-01-24 11:25:00,31.92,31.93,31.91,31.93,195800.0,22.9896,22.9968,22.9824,22.9968,195800.0
2006-01-24 11:30:00,31.93,31.93,31.89,31.91,81600.0,22.9968,22.9968,22.968,22.9824,81600.0
2006-01-24 11:35:00,31.91,31.93,31.91,31.92,29400.0,22.9824,22.9968,22.9824,22.9896,29400.0
2006-01-24 11:40:00,31.92,31.97,31.91,31.97,33400.0,22.9896,23.0256,22.9824,23.0256,33400.0
2006-01-24 11:45:00,31.96,31.96,31.93,31.93,35800.0,23.0184,23.0184,22.9968,22.9968,35800.0
2006-01-24 11:50:00,31.93,31.95,31.92,31.93,22800.0,22.9968,23.0112,22.9896,22.9968,22800.0
2006-01-24 11:55:00,31.93,31.93,31.89,31.89,17200.0,22.9968,22.9968,22.968,22.968,17200.0
2006-01-24 12:00:00,31.89,31.91,31.87,31.88,29800.0,22.968,22.9824,22.9536,22.9608,29800.0
2006-01-24 12:05:00,31.88,31.89,31.87,31.88,47800.0,22.9608,22.968,22.9536,22.9608,47800.0
2006-01-24 12:10:00,31.88,31.91,31.87,31.88,98200.0,22.9608,22.9824,22.9536,22.9608,98200.0
2006-01-24 12:15:00,31.88,31.88,31.8,31.81,96000.0,22.9608,22.9608,22.9032,22.9104,96000.0
2006-01-24 12:20:00,31.81,31.81,31.78,31.8,46200.0,22.9104,22.9104,22.8888,22.9032,46200.0
2006-01-24 12:25:00,31.8,31.82,31.8,31.81,46000.0,22.9032,22.9176,22.9032,22.9104,46000.0
2006-01-24 12:30:00,31.81,31.81,31.8,31.8,43400.0,22.9104,22.9104,22.9032,22.9032,43400.0
2006-01-24 12:35:00,31.8,31.84,31.8,31.83,75400.0,22.9032,22.932,22.9032,22.9248,75400.0
2006-01-24 12:40:00,31.83,31.83,31.78,31.78,54400.0,22.9248,22.9248,22.8888,22.8888,54400.0
2006-01-24 12:45:00,31.77,31.81,31.77,31.81,19800.0,22.8816,22.9104,22.8816,22.9104,19800.0
2006-01-24 12:50:00,31.8,31.86,31.8,31.85,57000.0,22.9032,22.9464,22.9032,22.9392,57000.0
2006-01-24 12:55:00,31.85,31.85,31.82,31.83,26600.0,22.9392,22.9392,22.9176,22.9248,26600.0
2006-01-24 13:00:00,31.83,31.85,31.82,31.84,20200.0,22.9248,22.9392,22.9176,22.932,20200.0
2006-01-24 13:05:00,31.83,31.83,31.75,31.76,31000.0,22.9248,22.9248,22.8672,22.8744,31000.0
2006-01-24 13:10:00,31.77,31.79,31.75,31.78,22000.0,22.8816,22.896,22.8672,22.8888,22000.0
2006-01-24 13:15:00,31.79,31.8,31.76,31.79,57000.0,22.896,22.9032,22.8744,22.896,57000.0
2006-01-24 13:20:00,31.78,31.78,31.75,31.75,17000.0,22.8888,22.8888,22.8672,22.8672,17000.0
2006-01-24 13:25:00,31.75,31.78,31.75,31.78,32800.0,22.8672,22.8888,22.8672,22.8888,32800.0
2006-01-24 13:30:00,31.78,31.78,31.75,31.77,78000.0,22.8888,22.8888,22.8672,22.8816,78000.0
2006-01-24 13:35:00,31.77,31.78,31.75,31.75,18200.0,22.8816,22.8888,22.8672,22.8672,18200.0
2006-01-24 13:40:00,31.75,31.75,31.73,31.74,51400.0,22.8672,22.8672,22.8528,22.86,51400.0
2006-01-24 13:45:00,31.74,31.75,31.7,31.7,57800.0,22.86,22.8672,22.8312,22.8312,57800.0
2006-01-24 13:50:00,31.7,31.72,31.68,31.71,90600.0,22.8312,22.8456,22.8167,22.8384,90600.0
2006-01-24 13:55:00,31.71,31.8,31.71,31.77,95000.0,22.8384,22.9032,22.8384,22.8816,95000.0
2006-01-24 14:00:00,31.77,31.88,31.77,31.88,94000.0,22.8816,22.9608,22.8816,22.9608,94000.0
2006-01-24 14:05:00,31.88,31.89,31.83,31.87,64800.0,22.9608,22.968,22.9248,22.9536,64800.0
2006-01-24 14:10:00,31.86,31.91,31.84,31.88,118400.0,22.9464,22.9824,22.932,22.9608,118400.0
2006-01-24 14:15:00,31.89,31.92,31.86,31.89,50600.0,22.968,22.9896,22.9464,22.968,50600.0
2006-01-24 14:20:00,31.89,31.91,31.84,31.85,77800.0,22.968,22.9824,22.932,22.9392,77800.0
2006-01-24 14:25:00,31.85,31.88,31.8,31.86,80000.0,22.9392,22.9608,22.9032,22.9464,80000.0
2006-01-24 14:30:00,31.86,31.91,31.86,31.9,203000.0,22.9464,22.9824,22.9464,22.9752,203000.0
2006-01-24 14:35:00,31.9,31.93,31.89,31.93,63200.0,22.9752,22.9968,22.968,22.9968,63200.0
2006-01-24 14:40:00,31.94,31.99,31.93,31.96,92800.0,23.004,23.04,22.9968,23.0184,92800.0
2006-01-24 14:45:00,31.95,31.97,31.93,31.94,96200.0,23.0112,23.0256,22.9968,23.004,96200.0
2006-01-24 14:50:00,31.95,31.95,31.91,31.92,69400.0,23.0112,23.0112,22.9824,22.9896,69400.0
2006-01-24 14:55:00,31.91,31.91,31.88,31.88,120200.0,22.9824,22.9824,22.9608,22.9608,120200.0
2006-01-24 15:00:00,31.88,31.91,31.88,31.91,103000.0,22.9608,22.9824,22.9608,22.9824,103000.0
2006-01-24 15:05:00,31.89,31.92,31.86,31.88,86600.0,22.968,22.9896,22.9464,22.9608,86600.0
2006-01-24 15:10:00,31.86,31.89,31.84,31.89,73400.0,22.9464,22.968,22.932,22.968,73400.0
2006-01-24 15:15:00,31.89,31.93,31.88,31.93,75200.0,22.968,22.9968,22.9608,22.9968,75200.0
2006-01-24 15:20:00,31.93,31.97,31.92,31.96,197000.0,22.9968,23.0256,22.9896,23.0184,197000.0
2006-01-24 15:25:00,31.96,31.99,31.96,31.99,108000.0,23.0184,23.04,23.0184,23.04,108000.0
2006-01-24 15:30:00,31.99,32.02,31.99,32.0,112200.0,23.04,23.0616,23.04,23.0472,112200.0
2006-01-24 15:35:00,32.0,32.07,32.0,32.07,141600.0,23.0472,23.0976,23.0472,23.0976,141600.0
2006-01-24 15:40:00,32.08,32.1,32.07,32.09,200800.0,23.1048,23.1192,23.0976,23.112,200800.0
2006-01-24 15:45:00,32.08,32.16,32.08,32.15,168400.0,23.1048,23.1625,23.1048,23.1553,168400.0
2006-01-24 15:50:00,32.13,32.15,32.09,32.09,154400.0,23.1409,23.1553,23.112,23.112,154400.0
2006-01-24 15:55:00,32.1,32.12,32.06,32.06,183800.0,23.1192,23.1336,23.0904,23.0904,183800.0
2006-01-25 09:30:00,32.15,32.31,32.15,32.23,135200.0,23.1553,23.2705,23.1553,23.2129,135200.0
2006-01-25 09:35:00,32.27,32.27,32.15,32.25,54600.0,23.2417,23.2417,23.1553,23.2273,54600.0
2006-01-25 09:40:00,32.25,32.38,32.23,32.3,67000.0,23.2273,23.3209,23.2129,23.2633,67000.0
2006-01-25 09:45:00,32.3,32.33,32.25,32.29,39000.0,23.2633,23.2849,23.2273,23.2561,39000.0
2006-01-25 09:50:00,32.29,32.34,32.24,32.33,73200.0,23.2561,23.2921,23.2201,23.2849,73200.0
2006-01-25 09:55:00,32.33,32.37,32.27,32.3,73600.0,23.2849,23.3137,23.2417,23.2633,73600.0
2006-01-25 10:00:00,32.3,32.3,32.16,32.24,183400.0,23.2633,23.2633,23.1625,23.2201,183400.0
2006-01-25 10:05:00,32.24,32.24,32.08,32.1,178600.0,23.2201,23.2201,23.1048,23.1192,178600.0
2006-01-25 10:10:00,32.1,32.1,31.97,31.98,108400.0,23.1192,23.1192,23.0256,23.0328,108400.0
2006-01-25 10:15:00,31.97,31.98,31.9,31.93,144200.0,23.0256,23.0328,22.9752,22.9968,144200.0
2006-01-25 10:20:00,31.92,31.93,31.76,31.77,165000.0,22.9896,22.9968,22.8744,22.8816,165000.0
2006-01-25 10:25:00,31.77,31.86,31.7,31.85,111200.0,22.8816,22.9464,22.8312,22.9392,111200.0
2006-01-25 10:30:00,31.84,31.85,31.75,31.8,156000.0,22.932,22.9392,22.8672,22.9032,156000.0
2006-01-25 10:35:00,31.8,31.9,31.8,31.86,91200.0,22.9032,22.9752,22.9032,22.9464,91200.0
2006-01-25 10:40:00,31.86,31.93,31.86,31.9,28600.0,22.9464,22.9968,22.9464,22.9752,28600.0
2006-01-25 10:45:00,31.9,31.95,31.89,31.93,84200.0,22.9752,23.0112,22.968,22.9968,84200.0
2006-01-25 10:50:00,31.92,31.95,31.9,31.92,79000.0,22.9896,23.0112,22.9752,22.9896,79000.0
2006-01-25 10:55:00,31.9,31.98,31.9,31.97,78600.0,22.9752,23.0328,22.9752,23.0256,78600.0
2006-01-25 11:00:00,31.96,31.99,31.96,31.98,102400.0,23.0184,23.04,23.0184,23.0328,102400.0
2006-01-25 11:05:00,31.98,31.99,31.93,31.98,101800.0,23.0328,23.04,22.9968,23.0328,101800.0
2006-01-25 11:10:00,31.98,32.0,31.96,32.0,145000.0,23.0328,23.0472,23.0184,23.0472,145000.0
2006-01-25 11:15:00,31.99,32.05,31.99,32.04,109800.0,23.04,23.0832,23.04,23.076,109800.0
2006-01-25 11:20:00,32.05,32.05,32.0,32.0,210200.0,23.0832,23.0832,23.0472,23.0472,210200.0
2006-01-25 11:25:00,31.99,32.02,31.99,32.01,57400.0,23.04,23.0616,23.04,23.0544,57400.0
2006-01-25 11:30:00,32.02,32.02,31.98,31.98,28000.0,23.0616,23.0616,23.0328,23.0328,28000.0
2006-01-25 11:35:00,31.99,32.0,31.95,31.98,50200.0,23.04,23.0472,23.0112,23.0328,50200.0
2006-01-25 11:40:00,31.98,32.0,31.97,31.97,30000.0,23.0328,23.0472,23.0256,23.0256,30000.0
2006-01-25 11:45:00,31.97,31.97,31.93,31.94,92600.0,23.0256,23.0256,22.9968,23.004,92600.0
2006-01-25 11:50:00,31.93,31.96,31.89,31.93,41200.0,22.9968,23.0184,22.968,22.9968,41200.0
2006-01-25 11:55:00,31.93,31.95,31.91,31.92,40600.0,22.9968,23.0112,22.9824,22.9896,40600.0
2006-01-25 12:00:00,31.92,31.92,31.85,31.86,101600.0,22.9896,22.9896,22.9392,22.9464,101600.0
2006-01-25 12:05:00,31.86,31.89,31.85,31.86,139600.0,22.9464,22.968,22.9392,22.9464,139600.0
2006-01-25 12:10:00,31.86,31.86,31.79,31.8,89000.0,22.9464,22.9464,22.896,22.9032,89000.0
2006-01-25 12:15:00,31.8,31.85,31.77,31.83,81400.0,22.9032,22.9392,22.8816,22.9248,81400.0
2006-01-25 12:20:00,31.84,31.86,31.84,31.85,44200.0,22.932,22.9464,22.932,22.9392,44200.0
2006-01-25 12:25:00,31.83,31.83,31.75,31.77,85600.0,22.9248,22.9248,22.8672,22.8816,85600.0
2006-01-25 12:30:00,31.78,31.85,31.75,31.83,79600.0,22.8888,22.9392,22.8672,22.9248,79600.0
2006-01-25 12:35:00,31.83,31.83,31.78,31.83,67600.0,22.9248,22.9248,22.8888,22.9248,67600.0
2006-01-25 12:40:00,31.83,31.83,31.81,31.83,36400.0,22.9248,22.9248,22.9104,22.9248,36400.0
2006-01-25 12:45:00,31.83,31.86,31.83,31.83,62800.0,22.9248,22.9464,22.9248,22.9248,62800.0
2006-01-25 12:50:00,31.83,31.83,31.78,31.81,61000.0,22.9248,22.9248,22.8888,22.9104,61000.0
2006-01-25 12:55:00,31.81,31.84,31.79,31.82,68600.0,22.9104,22.932,22.896,22.9176,68600.0
2006-01-25 13:00:00,31.82,31.86,31.82,31.86,18200.0,22.9176,22.9464,22.9176,22.9464,18200.0
2006-01-25 13:05:00,31.86,31.95,31.86,31.9,50600.0,22.9464,23.0112,22.9464,22.9752,50600.0
2006-01-25 13:10:00,31.89,31.91,31.85,31.85,42200.0,22.968,22.9824,22.9392,22.9392,42200.0
2006-01-25 13:15:00,31.85,31.9,31.84,31.9,70400.0,22.9392,22.9752,22.932,22.9752,70400.0
2006-01-25 13:20:00,31.88,31.9,31.85,31.86,51200.0,22.9608,22.9752,22.9392,22.9464,51200.0
2006-01-25 13:25:00,31.86,31.89,31.86,31.88,105800.0,22.9464,22.968,22.9464,22.9608,105800.0
2006-01-25 13:30:00,31.88,31.9,31.88,31.89,56400.0,22.9608,22.9752,22.9608,22.968,56400.0
2006-01-25 13:35:00,31.89,31.91,31.88,31.89,113000.0,22.968,22.9824,22.9608,22.968,113000.0
2006-01-25 13:40:00,31.89,31.91,31.88,31.88,18000.0,22.968,22.9824,22.9608,22.9608,18000.0
2006-01-25 13:45:00,31.87,31.88,31.79,31.8,53000.0,22.9536,22.9608,22.896,22.9032,53000.0
2006-01-25 13:50:00,31.8,31.83,31.8,31.83,47400.0,22.9032,22.9248,22.9032,22.9248,47400.0
2006-01-25 13:55:00,31.83,31.84,31.8,31.81,46200.0,22.9248,22.932,22.9032,22.9104,46200.0
2006-01-25 14:00:00,31.81,31.84,31.78,31.83,70400.0,22.9104,22.932,22.8888,22.9248,70400.0
2006-01-25 14:05:00,31.83,31.86,31.82,31.85,80600.0,22.9248,22.9464,22.9176,22.9392,80600.0
2006-01-25 14:10:00,31.85,31.86,31.83,31.85,38600.0,22.9392,22.9464,22.9248,22.9392,38600.0
2006-01-25 14:15:00,31.85,31.85,31.83,31.84,27000.0,22.9392,22.9392,22.9248,22.932,27000.0
2006-01-25 14:20:00,31.84,31.86,31.83,31.84,34000.0,22.932,22.9464,22.9248,22.932,34000.0
2006-01-25 14:25:00,31.85,31.86,31.84,31.85,143800.0,22.9392,22.9464,22.932,22.9392,143800.0
2006-01-25 14:30:00,31.86,31.86,31.83,31.83,128200.0,22.9464,22.9464,22.9248,22.9248,128200.0
2006-01-25 14:35:00,31.83,31.86,31.82,31.84,59400.0,22.9248,22.9464,22.9176,22.932,59400.0
2006-01-25 14:40:00,31.84,31.88,31.81,31.84,71800.0,22.932,22.9608,22.9104,22.932,71800.0
2006-01-25 14:45:00,31.84,31.84,31.77,31.78,29000.0,22.932,22.932,22.8816,22.8888,29000.0
2006-01-25 14:50:00,31.78,31.83,31.77,31.81,77400.0,22.8888,22.9248,22.8816,22.9104,77400.0
2006-01-25 14:55:00,31.8,31.8,31.74,31.75,110600.0,22.9032,22.9032,22.86,22.8672,110600.0
2006-01-25 15:00:00,31.75,31.84,31.74,31.81,102600.0,22.8672,22.932,22.86,22.9104,102600.0
2006-01-25 15:05:00,31.8,31.82,31.78,31.78,69800.0,22.9032,22.9176,22.8888,22.8888,69800.0
2006-01-25 15:10:00,31.78,31.86,31.78,31.85,100400.0,22.8888,22.9464,22.8888,22.9392,100400.0
2006-01-25 15:15:00,31.85,31.85,31.8,31.82,39600.0,22.9392,22.9392,22.9032,22.9176,39600.0
2006-01-25 15:20:00,31.82,31.83,31.75,31.82,75800.0,22.9176,22.9248,22.8672,22.9176,75800.0
2006-01-25 15:25:00,31.82,31.85,31.81,31.84,67200.0,22.9176,22.9392,22.9104,22.932,67200.0
2006-01-25 15:30:00,31.84,31.86,31.81,31.84,109000.0,22.932,22.9464,22.9104,22.932,109000.0
2006-01-25 15:35:00,31.84,31.86,31.84,31.85,191200.0,22.932,22.9464,22.932,22.9392,191200.0
2006-01-25 15:40:00,31.85,31.91,31.85,31.91,96800.0,22.9392,22.9824,22.9392,22.9824,96800.0
2006-01-25 15:45:00,31.91,31.93,31.9,31.92,64600.0,22.9824,22.9968,22.9752,22.9896,64600.0
2006-01-25 15:50:00,31.92,31.93,31.88,31.89,110800.0,22.9896,22.9968,22.9608,22.968,110800.0
2006-01-25 15:55:00,31.88,31.91,31.88,31.9,88400.0,22.9608,22.9824,22.9608,22.9752,88400.0
2006-01-26 09:30:00,32.2,32.21,32.18,32.18,163000.0,23.1913,23.1985,23.1769,23.1769,163000.0
2006-01-26 09:35:00,32.19,32.25,32.1,32.15,136800.0,23.1841,23.2273,23.1192,23.1553,136800.0
2006-01-26 09:40:00,32.15,32.16,32.07,32.09,200400.0,23.1553,23.1625,23.0976,23.112,200400.0
2006-01-26 09:45:00,32.09,32.2,32.07,32.12,129800.0,23.112,23.1913,23.0976,23.1336,129800.0
2006-01-26 09:50:00,32.12,32.24,32.09,32.24,138400.0,23.1336,23.2201,23.112,23.2201,138400.0
2006-01-26 09:55:00,32.24,32.32,32.22,32.24,103600.0,23.2201,23.2777,23.2057,23.2201,103600.0
2006-01-26 10:00:00,32.24,32.3,32.22,32.27,156800.0,23.2201,23.2633,23.2057,23.2417,156800.0
2006-01-26 10:05:00,32.27,32.4,32.27,32.4,87400.0,23.2417,23.3353,23.2417,23.3353,87400.0
2006-01-26 10:10:00,32.4,32.4,32.31,32.34,123800.0,23.3353,23.3353,23.2705,23.2921,123800.0
2006-01-26 10:15:00,32.33,32.34,32.27,32.32,65400.0,23.2849,23.2921,23.2417,23.2777,65400.0
2006-01-26 10:20:00,32.32,32.35,32.32,32.34,43800.0,23.2777,23.2993,23.2777,23.2921,43800.0
2006-01-26 10:25:00,32.34,32.34,32.29,32.29,81400.0,23.2921,23.2921,23.2561,23.2561,81400.0
2006-01-26 10:30:00,32.29,32.3,32.25,32.27,115200.0,23.2561,23.2633,23.2273,23.2417,115200.0
2006-01-26 10:35:00,32.27,32.29,32.25,32.29,152200.0,23.2417,23.2561,23.2273,23.2561,152200.0
2006-01-26 10:40:00,32.29,32.39,32.29,32.37,165200.0,23.2561,23.3281,23.2561,23.3137,165200.0
2006-01-26 10:45:00,32.37,32.38,32.35,32.35,80400.0,23.3137,23.3209,23.2993,23.2993,80400.0
2006-01-26 10:50:00,32.35,32.37,32.35,32.37,70200.0,23.2993,23.3137,23.2993,23.3137,70200.0
2006-01-26 10:55:00,32.36,32.43,32.34,32.4,143000.0,23.3065,23.3569,23.2921,23.3353,143000.0
2006-01-26 11:00:00,32.4,32.45,32.38,32.45,121200.0,23.3353,23.3713,23.3209,23.3713,121200.0
2006-01-26 11:05:00,32.45,32.47,32.44,32.47,61800.0,23.3713,23.3857,23.3641,23.3857,61800.0
2006-01-26 11:10:00,32.47,32.49,32.42,32.43,78600.0,23.3857,23.4001,23.3497,23.3569,78600.0
2006-01-26 11:15:00,32.43,32.48,32.4,32.47,92200.0,23.3569,23.3929,23.3353,23.3857,92200.0
2006-01-26 11:20:00,32.45,32.48,32.38,32.45,125200.0,23.3713,23.3929,23.3209,23.3713,125200.0
2006-01-26 11:25:00,32.46,32.52,32.46,32.52,119400.0,23.3785,23.4217,23.3785,23.4217,119400.0
2006-01-26 11:30:00,32.51,32.58,32.51,32.54,122600.0,23.4145,23.465,23.4145,23.4361,122600.0
2006-01-26 11:35:00,32.52,32.58,32.52,32.56,99600.0,23.4217,23.465,23.4217,23.4505,99600.0
2006-01-26 11:40:00,32.56,32.59,32.56,32.58,116600.0,23.4505,23.4722,23.4505,23.465,116600.0
2006-01-26 11:45:00,32.58,32.59,32.55,32.58,34800.0,23.465,23.4722,23.4433,23.465,34800.0
2006-01-26 11:50:00,32.58,32.63,32.56,32.63,57800.0,23.465,23.501,23.4505,23.501,57800.0
2006-01-26 11:55:00,32.63,32.68,32.63,32.68,86200.0,23.501,23.537,23.501,23.537,86200.0
2006-01-26 12:00:00,32.67,32.7,32.63,32.68,126000.0,23.5298,23.5514,23.501,23.537,126000.0
2006-01-26 12:05:00,32.68,32.73,32.66,32.66,139000.0,23.537,23.573,23.5226,23.5226,139000.0
2006-01-26 12:10:00,32.67,32.67,32.64,32.66,61600.0,23.5298,23.5298,23.5082,23.5226,61600.0
2006-01-26 12:15:00,32.66,32.69,32.66,32.67,41000.0,23.5226,23.5442,23.5226,23.5298,41000.0
2006-01-26 12:20:00,32.67,32.68,32.66,32.68,51800.0,23.5298,23.537,23.5226,23.537,51800.0
2006-01-26 12:25:00,32.68,32.7,32.67,32.7,50000.0,23.537,23.5514,23.5298,23.5514,50000.0
2006-01-26 12:30:00,32.69,32.73,32.65,32.65,44200.0,23.5442,23.573,23.5154,23.5154,44200.0
2006-01-26 12:35:00,32.62,32.65,32.59,32.61,62600.0,23.4938,23.5154,23.4722,23.4866,62600.0
2006-01-26 12:40:00,32.62,32.63,32.59,32.6,48200.0,23.4938,23.501,23.4722,23.4794,48200.0
2006-01-26 12:45:00,32.6,32.6,32.58,32.59,35200.0,23.4794,23.4794,23.465,23.4722,35200.0
2006-01-26 12:50:00,32.59,32.59,32.54,32.54,86800.0,23.4722,23.4722,23.4361,23.4361,86800.0
2006-01-26 12:55:00,32.53,32.57,32.51,32.57,95400.0,23.4289,23.4578,23.4145,23.4578,95400.0
2006-01-26 13:00:00,32.57,32.58,32.54,32.54,168200.0,23.4578,23.465,23.4361,23.4361,168200.0
2006-01-26 13:05:00,32.54,32.55,32.52,32.52,73600.0,23.4361,23.4433,23.4217,23.4217,73600.0
2006-01-26 13:10:00,32.52,32.54,32.51,32.52,48600.0,23.4217,23.4361,23.4145,23.4217,48600.0
2006-01-26 13:15:00,32.52,32.54,32.51,32.52,53000.0,23.4217,23.4361,23.4145,23.4217,53000.0
2006-01-26 13:20:00,32.52,32.52,32.51,32.51,28600.0,23.4217,23.4217,23.4145,23.4145,28600.0
2006-01-26 13:25:00,32.51,32.51,32.47,32.49,57400.0,23.4145,23.4145,23.3857,23.4001,57400.0
2006-01-26 13:30:00,32.47,32.49,32.46,32.48,81600.0,23.3857,23.4001,23.3785,23.3929,81600.0
2006-01-26 13:35:00,32.48,32.5,32.48,32.49,60000.0,23.3929,23.4073,23.3929,23.4001,60000.0
2006-01-26 13:40:00,32.49,32.49,32.45,32.46,104600.0,23.4001,23.4001,23.3713,23.3785,104600.0
2006-01-26 13:45:00,32.46,32.49,32.44,32.49,36200.0,23.3785,23.4001,23.3641,23.4001,36200.0
2006-01-26 13:50:00,32.48,32.5,32.48,32.48,70400.0,23.3929,23.4073,23.3929,23.3929,70400.0
2006-01-26 13:55:00,32.48,32.52,32.48,32.51,71600.0,23.3929,23.4217,23.3929,23.4145,71600.0
2006-01-26 14:00:00,32.52,32.58,32.51,32.58,97400.0,23.4217,23.465,23.4145,23.465,97400.0
2006-01-26 14:05:00,32.59,32.64,32.57,32.6,83000.0,23.4722,23.5082,23.4578,23.4794,83000.0
2006-01-26 14:10:00,32.59,32.6,32.57,32.58,33000.0,23.4722,23.4794,23.4578,23.465,33000.0
2006-01-26 14:15:00,32.57,32.6,32.57,32.58,80600.0,23.4578,23.4794,23.4578,23.465,80600.0
2006-01-26 14:20:00,32.59,32.63,32.57,32.6,100200.0,23.4722,23.501,23.4578,23.4794,100200.0
2006-01-26 14:25:00,32.6,32.65,32.6,32.6,73600.0,23.4794,23.5154,23.4794,23.4794,73600.0
2006-01-26 14:30:00,32.6,32.62,32.58,32.59,33000.0,23.4794,23.4938,23.465,23.4722,33000.0
2006-01-26 14:35:00,32.59,32.6,32.57,32.58,35200.0,23.4722,23.4794,23.4578,23.465,35200.0
2006-01-26 14:40:00,32.57,32.66,32.57,32.66,72000.0,23.4578,23.5226,23.4578,23.5226,72000.0
2006-01-26 14:45:00,32.66,32.69,32.65,32.68,64000.0,23.5226,23.5442,23.5154,23.537,64000.0
2006-01-26 14:50:00,32.68,32.72,32.64,32.69,80200.0,23.537,23.5658,23.5082,23.5442,80200.0
2006-01-26 14:55:00,32.7,32.72,32.67,32.69,84000.0,23.5514,23.5658,23.5298,23.5442,84000.0
2006-01-26 15:00:00,32.68,32.69,32.66,32.68,60000.0,23.537,23.5442,23.5226,23.537,60000.0
2006-01-26 15:05:00,32.68,32.73,32.68,32.69,141200.0,23.537,23.573,23.537,23.5442,141200.0
2006-01-26 15:10:00,32.69,32.73,32.69,32.69,140400.0,23.5442,23.573,23.5442,23.5442,140400.0
2006-01-26 15:15:00,32.69,32.71,32.65,32.68,100200.0,23.5442,23.5586,23.5154,23.537,100200.0
2006-01-26 15:20:00,32.67,32.7,32.67,32.7,52600.0,23.5298,23.5514,23.5298,23.5514,52600.0
2006-01-26 15:25:00,32.7,32.74,32.7,32.72,206600.0,23.5514,23.5802,23.5514,23.5658,206600.0
2006-01-26 15:30:00,32.73,32.73,32.67,32.67,90800.0,23.573,23.573,23.5298,23.5298,90800.0
2006-01-26 15:35:00,32.67,32.67,32.64,32.64,110000.0,23.5298,23.5298,23.5082,23.5082,110000.0
2006-01-26 15:40:00,32.64,32.65,32.6,32.63,143000.0,23.5082,23.5154,23.4794,23.501,143000.0
2006-01-26 15:45:00,32.63,32.63,32.59,32.6,184400.0,23.501,23.501,23.4722,23.4794,184400.0
2006-01-26 15:50:00,32.6,32.61,32.58,32.58,137400.0,23.4794,23.4866,23.465,23.465,137400.0
2006-01-26 15:55:00,32.58,32.61,32.58,32.6,165400.0,23.465,23.4866,23.465,23.4794,165400.0
2006-01-27 09:30:00,32.5,32.52,32.45,32.51,136800.0,23.4073,23.4217,23.3713,23.4145,136800.0
2006-01-27 09:35:00,32.51,32.59,32.5,32.58,86400.0,23.4145,23.4722,23.4073,23.465,86400.0
2006-01-27 09:40:00,32.58,32.65,32.57,32.62,77800.0,23.465,23.5154,23.4578,23.4938,77800.0
2006-01-27 09:45:00,32.62,32.67,32.61,32.67,59600.0,23.4938,23.5298,23.4866,23.5298,59600.0
2006-01-27 09:50:00,32.68,32.8,32.67,32.72,126600.0,23.537,23.6234,23.5298,23.5658,126600.0
2006-01-27 09:55:00,32.72,32.74,32.68,32.72,68200.0,23.5658,23.5802,23.537,23.5658,68200.0
2006-01-27 10:00:00,32.72,32.88,32.72,32.83,159200.0,23.5658,23.681,23.5658,23.645,159200.0
2006-01-27 10:05:00,32.83,33.0,32.83,32.98,147200.0,23.645,23.7674,23.645,23.753,147200.0
2006-01-27 10:10:00,32.98,33.05,32.97,33.04,156800.0,23.753,23.8035,23.7458,23.7963,156800.0
2006-01-27 10:15:00,33.05,33.13,33.04,33.1,205800.0,23.8035,23.8611,23.7963,23.8395,205800.0
2006-01-27 10:20:00,33.1,33.12,33.02,33.05,180000.0,23.8395,23.8539,23.7819,23.8035,180000.0
2006-01-27 10:25:00,33.06,33.09,32.93,32.93,77400.0,23.8107,23.8323,23.717,23.717,77400.0
2006-01-27 10:30:00,32.94,32.95,32.85,32.85,155200.0,23.7242,23.7314,23.6594,23.6594,155200.0
2006-01-27 10:35:00,32.85,32.9,32.83,32.83,131400.0,23.6594,23.6954,23.645,23.645,131400.0
2006-01-27 10:40:00,32.83,32.83,32.75,32.77,51600.0,23.645,23.645,23.5874,23.6018,51600.0
2006-01-27 10:45:00,32.77,32.83,32.77,32.78,78600.0,23.6018,23.645,23.6018,23.609,78600.0
2006-01-27 10:50:00,32.79,32.89,32.79,32.85,80400.0,23.6162,23.6882,23.6162,23.6594,80400.0
2006-01-27 10:55:00,32.86,32.89,32.85,32.85,37800.0,23.6666,23.6882,23.6594,23.6594,37800.0
2006-01-27 11:00:00,32.85,32.85,32.76,32.8,63400.0,23.6594,23.6594,23.5946,23.6234,63400.0
2006-01-27 11:05:00,32.8,32.85,32.8,32.83,49200.0,23.6234,23.6594,23.6234,23.645,49200.0
2006-01-27 11:10:00,32.82,32.84,32.75,32.8,64400.0,23.6378,23.6522,23.5874,23.6234,64400.0
2006-01-27 11:15:00,32.8,32.82,32.79,32.81,27000.0,23.6234,23.6378,23.6162,23.6306,27000.0
2006-01-27 11:20:00,32.8,32.88,32.8,32.82,64000.0,23.6234,23.681,23.6234,23.6378,64000.0
2006-01-27 11:25:00,32.84,32.88,32.8,32.87,58600.0,23.6522,23.681,23.6234,23.6738,58600.0
2006-01-27 11:30:00,32.87,32.9,32.84,32.88,56000.0,23.6738,23.6954,23.6522,23.681,56000.0
2006-01-27 11:35:00,32.88,32.95,32.88,32.94,147000.0,23.681,23.7314,23.681,23.7242,147000.0
2006-01-27 11:40:00,32.94,32.95,32.85,32.85,38800.0,23.7242,23.7314,23.6594,23.6594,38800.0
2006-01-27 11:45:00,32.85,32.85,32.77,32.82,25600.0,23.6594,23.6594,23.6018,23.6378,25600.0
2006-01-27 11:50:00,32.84,32.96,32.84,32.91,39200.0,23.6522,23.7386,23.6522,23.7026,39200.0
2006-01-27 11:55:00,32.91,32.91,32.8,32.81,54800.0,23.7026,23.7026,23.6234,23.6306,54800.0
2006-01-27 12:00:00,32.81,32.81,32.76,32.77,113600.0,23.6306,23.6306,23.5946,23.6018,113600.0
2006-01-27 12:05:00,32.77,32.84,32.77,32.84,45800.0,23.6018,23.6522,23.6018,23.6522,45800.0
2006-01-27 12:10:00,32.84,32.85,32.82,32.83,29000.0,23.6522,23.6594,23.6378,23.645,29000.0
2006-01-27 12:15:00,32.83,32.83,32.77,32.79,105800.0,23.645,23.645,23.6018,23.6162,105800.0
2006-01-27 12:20:00,32.79,32.85,32.79,32.8,73000.0,23.6162,23.6594,23.6162,23.6234,73000.0
2006-01-27 12:25:00,32.79,32.8,32.77,32.77,47200.0,23.6162,23.6234,23.6018,23.6018,47200.0
2006-01-27 12:30:00,32.77,32.84,32.77,32.84,27000.0,23.6018,23.6522,23.6018,23.6522,27000.0
2006-01-27 12:35:00,32.83,32.83,32.78,32.78,54000.0,23.645,23.645,23.609,23.609,54000.0
2006-01-27 12:40:00,32.78,32.78,32.76,32.76,20400.0,23.609,23.609,23.5946,23.5946,20400.0
2006-01-27 12:45:00,32.77,32.78,32.74,32.77,70000.0,23.6018,23.609,23.5802,23.6018,70000.0
2006-01-27 12:50:00,32.77,32.81,32.74,32.76,72400.0,23.6018,23.6306,23.5802,23.5946,72400.0
2006-01-27 12:55:00,32.76,32.79,32.74,32.78,50800.0,23.5946,23.6162,23.5802,23.609,50800.0
2006-01-27 13:00:00,32.76,32.77,32.73,32.74,612200.0,23.5946,23.6018,23.573,23.5802,612200.0
2006-01-27 13:05:00,32.74,32.77,32.65,32.66,235400.0,23.5802,23.6018,23.5154,23.5226,235400.0
2006-01-27 13:10:00,32.67,32.67,32.57,32.58,87800.0,23.5298,23.5298,23.4578,23.465,87800.0
2006-01-27 13:15:00,32.58,32.63,32.58,32.6,140800.0,23.465,23.501,23.465,23.4794,140800.0
2006-01-27 13:20:00,32.61,32.61,32.54,32.55,100800.0,23.4866,23.4866,23.4361,23.4433,100800.0
2006-01-27 13:25:00,32.55,32.56,32.46,32.46,101800.0,23.4433,23.4505,23.3785,23.3785,101800.0
2006-01-27 13:30:00,32.46,32.47,32.43,32.44,104800.0,23.3785,23.3857,23.3569,23.3641,104800.0
2006-01-27 13:35:00,32.43,32.44,32.39,32.43,76800.0,23.3569,23.3641,23.3281,23.3569,76800.0
2006-01-27 13:40:00,32.44,32.48,32.41,32.46,124800.0,23.3641,23.3929,23.3425,23.3785,124800.0
2006-01-27 13:45:00,32.47,32.49,32.45,32.49,36600.0,23.3857,23.4001,23.3713,23.4001,36600.0
2006-01-27 13:50:00,32.49,32.58,32.49,32.58,59800.0,23.4001,23.465,23.4001,23.465,59800.0
2006-01-27 13:55:00,32.58,32.6,32.56,32.57,33000.0,23.465,23.4794,23.4505,23.4578,33000.0
2006-01-27 14:00:00,32.57,32.62,32.56,32.57,72000.0,23.4578,23.4938,23.4505,23.4578,72000.0
2006-01-27 14:05:00,32.57,32.58,32.52,32.52,64600.0,23.4578,23.465,23.4217,23.4217,64600.0
2006-01-27 14:10:00,32.52,32.52,32.48,32.48,103600.0,23.4217,23.4217,23.3929,23.3929,103600.0
2006-01-27 14:15:00,32.48,32.49,32.46,32.48,56800.0,23.3929,23.4001,23.3785,23.3929,56800.0
2006-01-27 14:20:00,32.48,32.48,32.42,32.45,82800.0,23.3929,23.3929,23.3497,23.3713,82800.0
2006-01-27 14:25:00,32.45,32.45,32.42,32.43,107200.0,23.3713,23.3713,23.3497,23.3569,107200.0
2006-01-27 14:30:00,32.43,32.44,32.41,32.42,21000.0,23.3569,23.3641,23.3425,23.3497,21000.0
2006-01-27 14:35:00,32.42,32.42,32.4,32.41,39200.0,23.3497,23.3497,23.3353,23.3425,39200.0
2006-01-27 14:40:00,32.41,32.42,32.4,32.42,25600.0,23.3425,23.3497,23.3353,23.3497,25600.0
2006-01-27 14:45:00,32.42,32.44,32.42,32.43,30800.0,23.3497,23.3641,23.3497,23.3569,30800.0
2006-01-27 14:50:00,32.43,32.47,32.43,32.43,41400.0,23.3569,23.3857,23.3569,23.3569,41400.0
2006-01-27 14:55:00,32.43,32.48,32.43,32.47,50200.0,23.3569,23.3929,23.3569,23.3857,50200.0
2006-01-27 15:00:00,32.47,32.51,32.47,32.51,83400.0,23.3857,23.4145,23.3857,23.4145,83400.0
2006-01-27 15:05:00,32.51,32.51,32.46,32.47,25400.0,23.4145,23.4145,23.3785,23.3857,25400.0
2006-01-27 15:10:00,32.47,32.52,32.47,32.51,64400.0,23.3857,23.4217,23.3857,23.4145,64400.0
2006-01-27 15:15:00,32.51,32.55,32.5,32.51,66200.0,23.4145,23.4433,23.4073,23.4145,66200.0
2006-01-27 15:20:00,32.51,32.6,32.49,32.59,68200.0,23.4145,23.4794,23.4001,23.4722,68200.0
2006-01-27 15:25:00,32.58,32.58,32.52,32.52,39600.0,23.465,23.465,23.4217,23.4217,39600.0
2006-01-27 15:30:00,32.52,32.53,32.51,32.53,55600.0,23.4217,23.4289,23.4145,23.4289,55600.0
2006-01-27 15:35:00,32.54,32.59,32.54,32.57,37400.0,23.4361,23.4722,23.4361,23.4578,37400.0
2006-01-27 15:40:00,32.56,32.6,32.56,32.6,44600.0,23.4505,23.4794,23.4505,23.4794,44600.0
2006-01-27 15:45:00,32.6,32.61,32.58,32.58,137600.0,23.4794,23.4866,23.465,23.465,137600.0
2006-01-27 15:50:00,32.58,32.58,32.55,32.57,88600.0,23.465,23.465,23.4433,23.4578,88600.0
2006-01-27 15:55:00,32.57,32.59,32.54,32.55,100600.0,23.4578,23.4722,23.4361,23.4433,100600.0
2006-01-30 09:30:00,32.51,32.58,32.49,32.56,98200.0,23.4145,23.465,23.4001,23.4505,98200.0
2006-01-30 09:35:00,32.56,32.65,32.56,32.62,91200.0,23.4505,23.5154,23.4505,23.4938,91200.0
2006-01-30 09:40:00,32.62,32.63,32.57,32.58,61200.0,23.4938,23.501,23.4578,23.465,61200.0
2006-01-30 09:45:00,32.57,32.57,32.5,32.55,51400.0,23.4578,23.4578,23.4073,23.4433,51400.0
2006-01-30 09:50:00,32.54,32.59,32.53,32.56,42600.0,23.4361,23.4722,23.4289,23.4505,42600.0
2006-01-30 09:55:00,32.56,32.6,32.53,32.53,51000.0,23.4505,23.4794,23.4289,23.4289,51000.0
2006-01-30 10:00:00,32.54,32.59,32.51,32.58,28600.0,23.4361,23.4722,23.4145,23.465,28600.0
2006-01-30 10:05:00,32.58,32.59,32.55,32.58,57000.0,23.465,23.4722,23.4433,23.465,57000.0
2006-01-30 10:10:00,32.58,32.59,32.55,32.55,42800.0,23.465,23.4722,23.4433,23.4433,42800.0
2006-01-30 10:15:00,32.55,32.56,32.4,32.4,65800.0,23.4433,23.4505,23.3353,23.3353,65800.0
2006-01-30 10:20:00,32.4,32.4,32.32,32.32,100200.0,23.3353,23.3353,23.2777,23.2777,100200.0
2006-01-30 10:25:00,32.32,32.35,32.28,32.32,50800.0,23.2777,23.2993,23.2489,23.2777,50800.0
2006-01-30 10:30:00,32.3,32.31,32.28,32.29,56400.0,23.2633,23.2705,23.2489,23.2561,56400.0
2006-01-30 10:35:00,32.29,32.34,32.27,32.34,52400.0,23.2561,23.2921,23.2417,23.2921,52400.0
2006-01-30 10:40:00,32.34,32.34,32.3,32.33,80400.0,23.2921,23.2921,23.2633,23.2849,80400.0
2006-01-30 10:45:00,32.31,32.34,32.31,32.34,11600.0,23.2705,23.2921,23.2705,23.2921,11600.0
2006-01-30 10:50:00,32.34,32.38,32.34,32.35,44200.0,23.2921,23.3209,23.2921,23.2993,44200.0
2006-01-30 10:55:00,32.36,32.4,32.36,32.38,40000.0,23.3065,23.3353,23.3065,23.3209,40000.0
2006-01-30 11:00:00,32.38,32.38,32.33,32.34,34200.0,23.3209,23.3209,23.2849,23.2921,34200.0
2006-01-30 11:05:00,32.34,32.34,32.3,32.3,37000.0,23.2921,23.2921,23.2633,23.2633,37000.0
2006-01-30 11:10:00,32.3,32.3,32.26,32.29,62200.0,23.2633,23.2633,23.2345,23.2561,62200.0
2006-01-30 11:15:00,32.29,32.3,32.24,32.26,40800.0,23.2561,23.2633,23.2201,23.2345,40800.0
2006-01-30 11:20:00,32.27,32.29,32.26,32.29,38800.0,23.2417,23.2561,23.2345,23.2561,38800.0
2006-01-30 11:25:00,32.29,32.3,32.26,32.26,25600.0,23.2561,23.2633,23.2345,23.2345,25600.0
2006-01-30 11:30:00,32.27,32.27,32.24,32.25,55600.0,23.2417,23.2417,23.2201,23.2273,55600.0
2006-01-30 11:35:00,32.24,32.25,32.23,32.24,48000.0,23.2201,23.2273,23.2129,23.2201,48000.0
2006-01-30 11:40:00,32.25,32.28,32.23,32.28,48800.0,23.2273,23.2489,23.2129,23.2489,48800.0
2006-01-30 11:45:00,32.28,32.33,32.28,32.32,73800.0,23.2489,23.2849,23.2489,23.2777,73800.0
2006-01-30 11:50:00,32.32,32.33,32.29,32.29,33600.0,23.2777,23.2849,23.2561,23.2561,33600.0
2006-01-30 11:55:00,32.29,32.3,32.25,32.27,73200.0,23.2561,23.2633,23.2273,23.2417,73200.0
2006-01-30 12:00:00,32.27,32.29,32.26,32.27,54400.0,23.2417,23.2561,23.2345,23.2417,54400.0
2006-01-30 12:05:00,32.27,32.27,32.22,32.23,71400.0,23.2417,23.2417,23.2057,23.2129,71400.0
2006-01-30 12:10:00,32.24,32.24,32.23,32.23,24200.0,23.2201,23.2201,23.2129,23.2129,24200.0
2006-01-30 12:15:00,32.23,32.25,32.2,32.23,119000.0,23.2129,23.2273,23.1913,23.2129,119000.0
2006-01-30 12:20:00,32.23,32.24,32.22,32.24,156000.0,23.2129,23.2201,23.2057,23.2201,156000.0
2006-01-30 12:25:00,32.24,32.24,32.22,32.22,17000.0,23.2201,23.2201,23.2057,23.2057,17000.0
2006-01-30 12:30:00,32.22,32.22,32.18,32.2,68600.0,23.2057,23.2057,23.1769,23.1913,68600.0
2006-01-30 12:35:00,32.2,32.24,32.2,32.24,30000.0,23.1913,23.2201,23.1913,23.2201,30000.0
2006-01-30 12:40:00,32.24,32.34,32.24,32.32,42800.0,23.2201,23.2921,23.2201,23.2777,42800.0
2006-01-30 12:45:00,32.33,32.33,32.28,32.29,29800.0,23.2849,23.2849,23.2489,23.2561,29800.0
2006-01-30 12:50:00,32.3,32.32,32.27,32.27,25800.0,23.2633,23.2777,23.2417,23.2417,25800.0
2006-01-30 12:55:00,32.27,32.28,32.24,32.28,35400.0,23.2417,23.2489,23.2201,23.2489,35400.0
2006-01-30 13:00:00,32.27,32.31,32.27,32.3,144000.0,23.2417,23.2705,23.2417,23.2633,144000.0
2006-01-30 13:05:00,32.3,32.31,32.28,32.3,45600.0,23.2633,23.2705,23.2489,23.2633,45600.0
2006-01-30 13:10:00,32.3,32.31,32.3,32.31,14600.0,23.2633,23.2705,23.2633,23.2705,14600.0
2006-01-30 13:15:00,32.31,32.33,32.31,32.31,19600.0,23.2705,23.2849,23.2705,23.2705,19600.0
2006-01-30 13:20:00,32.31,32.31,32.27,32.28,17000.0,23.2705,23.2705,23.2417,23.2489,17000.0
2006-01-30 13:25:00,32.29,32.29,32.27,32.29,23400.0,23.2561,23.2561,23.2417,23.2561,23400.0
2006-01-30 13:30:00,32.29,32.3,32.27,32.27,23800.0,23.2561,23.2633,23.2417,23.2417,23800.0
2006-01-30 13:35:00,32.26,32.32,32.23,32.26,80000.0,23.2345,23.2777,23.2129,23.2345,80000.0
2006-01-30 13:40:00,32.24,32.3,32.23,32.23,30400.0,23.2201,23.2633,23.2129,23.2129,30400.0
2006-01-30 13:45:00,32.24,32.29,32.22,32.29,29000.0,23.2201,23.2561,23.2057,23.2561,29000.0
2006-01-30 13:50:00,32.29,32.32,32.28,32.29,39600.0,23.2561,23.2777,23.2489,23.2561,39600.0
2006-01-30 13:55:00,32.29,32.33,32.27,32.27,70600.0,23.2561,23.2849,23.2417,23.2417,70600.0
2006-01-30 14:00:00,32.27,32.29,32.27,32.28,61200.0,23.2417,23.2561,23.2417,23.2489,61200.0
2006-01-30 14:05:00,32.28,32.28,32.23,32.23,54000.0,23.2489,23.2489,23.2129,23.2129,54000.0
2006-01-30 14:10:00,32.23,32.26,32.23,32.25,28400.0,23.2129,23.2345,23.2129,23.2273,28400.0
2006-01-30 14:15:00,32.26,32.26,32.21,32.22,37400.0,23.2345,23.2345,23.1985,23.2057,37400.0
2006-01-30 14:20:00,32.22,32.23,32.19,32.22,46800.0,23.2057,23.2129,23.1841,23.2057,46800.0
2006-01-30 14:25:00,32.21,32.21,32.16,32.19,51800.0,23.1985,23.1985,23.1625,23.1841,51800.0
2006-01-30 14:30:00,32.19,32.19,32.16,32.17,31800.0,23.1841,23.1841,23.1625,23.1697,31800.0
2006-01-30 14:35:00,32.17,32.18,32.15,32.18,54200.0,23.1697,23.1769,23.1553,23.1769,54200.0
2006-01-30 14:40:00,32.18,32.2,32.16,32.16,31600.0,23.1769,23.1913,23.1625,23.1625,31600.0
2006-01-30 14:45:00,32.16,32.19,32.15,32.19,38400.0,23.1625,23.1841,23.1553,23.1841,38400.0
2006-01-30 14:50:00,32.19,32.22,32.19,32.22,24000.0,23.1841,23.2057,23.1841,23.2057,24000.0
2006-01-30 14:55:00,32.22,32.24,32.21,32.22,18400.0,23.2057,23.2201,23.1985,23.2057,18400.0
2006-01-30 15:00:00,32.22,32.22,32.14,32.15,231200.0,23.2057,23.2057,23.1481,23.1553,231200.0
2006-01-30 15:05:00,32.16,32.16,32.11,32.12,95800.0,23.1625,23.1625,23.1264,23.1336,95800.0
2006-01-30 15:10:00,32.12,32.12,32.04,32.05,127600.0,23.1336,23.1336,23.076,23.0832,127600.0
2006-01-30 15:15:00,32.05,32.06,32.04,32.04,69800.0,23.0832,23.0904,23.076,23.076,69800.0
2006-01-30 15:20:00,32.04,32.04,31.95,31.97,154600.0,23.076,23.076,23.0112,23.0256,154600.0
2006-01-30 15:25:00,31.97,32.03,31.97,32.02,169600.0,23.0256,23.0688,23.0256,23.0616,169600.0
2006-01-30 15:30:00,32.02,32.09,32.02,32.09,71000.0,23.0616,23.112,23.0616,23.112,71000.0
2006-01-30 15:35:00,32.09,32.1,32.07,32.07,94600.0,23.112,23.1192,23.0976,23.0976,94600.0
2006-01-30 15:40:00,32.08,32.08,32.07,32.07,70800.0,23.1048,23.1048,23.0976,23.0976,70800.0
2006-01-30 15:45:00,32.08,32.08,32.04,32.05,123000.0,23.1048,23.1048,23.076,23.0832,123000.0
2006-01-30 15:50:00,32.05,32.05,32.0,32.01,221200.0,23.0832,23.0832,23.0472,23.0544,221200.0
2006-01-30 15:55:00,32.02,32.04,32.0,32.0,353800.0,23.0616,23.076,23.0472,23.0472,353800.0
2006-01-31 09:30:00,31.95,32.03,31.92,32.03,121800.0,23.0112,23.0688,22.9896,23.0688,121800.0
2006-01-31 09:35:00,32.02,32.09,32.01,32.09,55000.0,23.0616,23.112,23.0544,23.112,55000.0
2006-01-31 09:40:00,32.09,32.1,31.95,31.98,74000.0,23.112,23.1192,23.0112,23.0328,74000.0
2006-01-31 09:45:00,31.98,31.99,31.93,31.93,54800.0,23.0328,23.04,22.9968,22.9968,54800.0
2006-01-31 09:50:00,31.93,31.94,31.85,31.88,59200.0,22.9968,23.004,22.9392,22.9608,59200.0
2006-01-31 09:55:00,31.85,31.89,31.78,31.79,117800.0,22.9392,22.968,22.8888,22.896,117800.0
2006-01-31 10:00:00,31.79,31.82,31.77,31.78,126400.0,22.896,22.9176,22.8816,22.8888,126400.0
2006-01-31 10:05:00,31.76,31.78,31.75,31.75,131600.0,22.8744,22.8888,22.8672,22.8672,131600.0
2006-01-31 10:10:00,31.74,31.8,31.71,31.78,71800.0,22.86,22.9032,22.8384,22.8888,71800.0
2006-01-31 10:15:00,31.79,31.81,31.75,31.8,130200.0,22.896,22.9104,22.8672,22.9032,130200.0
2006-01-31 10:20:00,31.8,31.88,31.79,31.83,95400.0,22.9032,22.9608,22.896,22.9248,95400.0
2006-01-31 10:25:00,31.83,31.87,31.79,31.8,133600.0,22.9248,22.9536,22.896,22.9032,133600.0
2006-01-31 10:30:00,31.8,31.82,31.75,31.82,196800.0,22.9032,22.9176,22.8672,22.9176,196800.0
2006-01-31 10:35:00,31.82,31.87,31.81,31.82,58000.0,22.9176,22.9536,22.9104,22.9176,58000.0
2006-01-31 10:40:00,31.81,31.82,31.8,31.8,99200.0,22.9104,22.9176,22.9032,22.9032,99200.0
2006-01-31 10:45:00,31.81,31.81,31.79,31.79,77000.0,22.9104,22.9104,22.896,22.896,77000.0
2006-01-31 10:50:00,31.79,31.82,31.77,31.81,144400.0,22.896,22.9176,22.8816,22.9104,144400.0
2006-01-31 10:55:00,31.81,31.83,31.8,31.82,177800.0,22.9104,22.9248,22.9032,22.9176,177800.0
2006-01-31 11:00:00,31.82,31.82,31.8,31.81,40800.0,22.9176,22.9176,22.9032,22.9104,40800.0
2006-01-31 11:05:00,31.8,31.82,31.8,31.82,114000.0,22.9032,22.9176,22.9032,22.9176,114000.0
2006-01-31 11:10:00,31.82,31.83,31.79,31.83,81800.0,22.9176,22.9248,22.896,22.9248,81800.0
2006-01-31 11:15:00,31.82,31.83,31.82,31.82,34000.0,22.9176,22.9248,22.9176,22.9176,34000.0
2006-01-31 11:20:00,31.82,31.82,31.78,31.79,59800.0,22.9176,22.9176,22.8888,22.896,59800.0
2006-01-31 11:25:00,31.79,31.79,31.77,31.77,74400.0,22.896,22.896,22.8816,22.8816,74400.0
2006-01-31 11:30:00,31.76,31.76,31.74,31.74,97800.0,22.8744,22.8744,22.86,22.86,97800.0
2006-01-31 11:35:00,31.74,31.74,31.69,31.71,158400.0,22.86,22.86,22.824,22.8384,158400.0
2006-01-31 11:40:00,31.71,31.72,31.7,31.72,152200.0,22.8384,22.8456,22.8312,22.8456,152200.0
2006-01-31 11:45:00,31.72,31.8,31.72,31.8,57200.0,22.8456,22.9032,22.8456,22.9032,57200.0
2006-01-31 11:50:00,31.79,31.8,31.78,31.79,35800.0,22.896,22.9032,22.8888,22.896,35800.0
2006-01-31 11:55:00,31.79,31.79,31.74,31.75,30400.0,22.896,22.896,22.86,22.8672,30400.0
2006-01-31 12:00:00,31.75,31.76,31.75,31.75,106200.0,22.8672,22.8744,22.8672,22.8672,106200.0
2006-01-31 12:05:00,31.76,31.78,31.75,31.78,127800.0,22.8744,22.8888,22.8672,22.8888,127800.0
2006-01-31 12:10:00,31.78,31.78,31.75,31.75,46800.0,22.8888,22.8888,22.8672,22.8672,46800.0
2006-01-31 12:15:00,31.75,31.75,31.74,31.75,35200.0,22.8672,22.8672,22.86,22.8672,35200.0
2006-01-31 12:20:00,31.74,31.77,31.74,31.75,38200.0,22.86,22.8816,22.86,22.8672,38200.0
2006-01-31 12:25:00,31.75,31.77,31.75,31.77,33000.0,22.8672,22.8816,22.8672,22.8816,33000.0
2006-01-31 12:30:00,31.76,31.79,31.75,31.79,40000.0,22.8744,22.896,22.8672,22.896,40000.0
2006-01-31 12:35:00,31.79,31.8,31.77,31.78,83200.0,22.896,22.9032,22.8816,22.8888,83200.0
2006-01-31 12:40:00,31.78,31.8,31.77,31.77,82200.0,22.8888,22.9032,22.8816,22.8816,82200.0
2006-01-31 12:45:00,31.77,31.77,31.75,31.75,39800.0,22.8816,22.8816,22.8672,22.8672,39800.0
2006-01-31 12:50:00,31.75,31.77,31.75,31.77,72800.0,22.8672,22.8816,22.8672,22.8816,72800.0
2006-01-31 12:55:00,31.77,31.79,31.77,31.77,73800.0,22.8816,22.896,22.8816,22.8816,73800.0
2006-01-31 13:00:00,31.77,31.78,31.77,31.77,38800.0,22.8816,22.8888,22.8816,22.8816,38800.0
2006-01-31 13:05:00,31.77,31.78,31.76,31.78,23200.0,22.8816,22.8888,22.8744,22.8888,23200.0
2006-01-31 13:10:00,31.78,31.78,31.77,31.77,88400.0,22.8888,22.8888,22.8816,22.8816,88400.0
2006-01-31 13:15:00,31.77,31.79,31.77,31.78,47400.0,22.8816,22.896,22.8816,22.8888,47400.0
2006-01-31 13:20:00,31.79,31.8,31.78,31.8,71800.0,22.896,22.9032,22.8888,22.9032,71800.0
2006-01-31 13:25:00,31.8,31.8,31.79,31.79,29400.0,22.9032,22.9032,22.896,22.896,29400.0
2006-01-31 13:30:00,31.79,31.79,31.78,31.79,60800.0,22.896,22.896,22.8888,22.896,60800.0
2006-01-31 13:35:00,31.79,31.82,31.79,31.8,85600.0,22.896,22.9176,22.896,22.9032,85600.0
2006-01-31 13:40:00,31.8,31.8,31.77,31.79,31000.0,22.9032,22.9032,22.8816,22.896,31000.0
2006-01-31 13:45:00,31.79,31.79,31.78,31.78,51800.0,22.896,22.896,22.8888,22.8888,51800.0
2006-01-31 13:50:00,31.78,31.79,31.76,31.78,102400.0,22.8888,22.896,22.8744,22.8888,102400.0
2006-01-31 13:55:00,31.79,31.79,31.76,31.76,71800.0,22.896,22.896,22.8744,22.8744,71800.0
2006-01-31 14:00:00,31.76,31.77,31.76,31.76,77000.0,22.8744,22.8816,22.8744,22.8744,77000.0
2006-01-31 14:05:00,31.77,31.81,31.75,31.81,96600.0,22.8816,22.9104,22.8672,22.9104,96600.0
2006-01-31 14:10:00,31.81,31.84,31.8,31.82,228400.0,22.9104,22.932,22.9032,22.9176,228400.0
2006-01-31 14:15:00,31.83,31.86,31.75,31.75,199800.0,22.9248,22.9464,22.8672,22.8672,199800.0
2006-01-31 14:20:00,31.75,31.75,31.64,31.64,122200.0,22.8672,22.8672,22.7879,22.7879,122200.0
2006-01-31 14:25:00,31.63,31.7,31.63,31.69,151400.0,22.7807,22.8312,22.7807,22.824,151400.0
2006-01-31 14:30:00,31.68,31.73,31.67,31.71,118600.0,22.8167,22.8528,22.8095,22.8384,118600.0
2006-01-31 14:35:00,31.72,31.79,31.7,31.79,69600.0,22.8456,22.896,22.8312,22.896,69600.0
2006-01-31 14:40:00,31.78,31.8,31.73,31.79,80200.0,22.8888,22.9032,22.8528,22.896,80200.0
2006-01-31 14:45:00,31.78,31.8,31.75,31.79,67400.0,22.8888,22.9032,22.8672,22.896,67400.0
2006-01-31 14:50:00,31.79,31.82,31.76,31.82,117800.0,22.896,22.9176,22.8744,22.9176,117800.0
2006-01-31 14:55:00,31.82,31.88,31.82,31.86,115600.0,22.9176,22.9608,22.9176,22.9464,115600.0
2006-01-31 15:00:00,31.86,31.9,31.85,31.87,139000.0,22.9464,22.9752,22.9392,22.9536,139000.0
2006-01-31 15:05:00,31.86,31.89,31.85,31.86,63400.0,22.9464,22.968,22.9392,22.9464,63400.0
2006-01-31 15:10:00,31.86,31.86,31.8,31.8,61000.0,22.9464,22.9464,22.9032,22.9032,61000.0
2006-01-31 15:15:00,31.81,31.81,31.78,31.79,94800.0,22.9104,22.9104,22.8888,22.896,94800.0
2006-01-31 15:20:00,31.79,31.81,31.79,31.8,99400.0,22.896,22.9104,22.896,22.9032,99400.0
2006-01-31 15:25:00,31.81,31.85,31.8,31.84,152400.0,22.9104,22.9392,22.9032,22.932,152400.0
2006-01-31 15:30:00,31.84,31.87,31.84,31.86,130800.0,22.932,22.9536,22.932,22.9464,130800.0
2006-01-31 15:35:00,31.86,31.86,31.81,31.83,127000.0,22.9464,22.9464,22.9104,22.9248,127000.0
2006-01-31 15:40:00,31.83,31.85,31.78,31.81,141800.0,22.9248,22.9392,22.8888,22.9104,141800.0
2006-01-31 15:45:00,31.81,31.87,31.81,31.85,91400.0,22.9104,22.9536,22.9104,22.9392,91400.0
2006-01-31 15:50:00,31.84,31.89,31.84,31.85,152800.0,22.932,22.968,22.932,22.9392,152800.0
2006-01-31 15:55:00,31.85,31.85,31.76,31.76,214000.0,22.9392,22.9392,22.8744,22.8744,214000.0
2006-02-01 09:30:00,32.1,32.1,31.54,31.55,143200.0,23.1192,23.1192,22.7159,22.7231,143200.0
2006-02-01 09:35:00,31.54,31.64,31.54,31.6,73600.0,22.7159,22.7879,22.7159,22.7591,73600.0
2006-02-01 09:40:00,31.58,31.75,31.58,31.68,48200.0,22.7447,22.8672,22.7447,22.8167,48200.0
2006-02-01 09:45:00,31.66,31.7,31.64,31.67,198400.0,22.8023,22.8312,22.7879,22.8095,198400.0
2006-02-01 09:50:00,31.69,31.72,31.65,31.67,129800.0,22.824,22.8456,22.7951,22.8095,129800.0
2006-02-01 09:55:00,31.68,31.7,31.64,31.65,64400.0,22.8167,22.8312,22.7879,22.7951,64400.0
2006-02-01 10:00:00,31.65,31.68,31.59,31.65,90400.0,22.7951,22.8167,22.7519,22.7951,90400.0
2006-02-01 10:05:00,31.63,31.71,31.61,31.65,63200.0,22.7807,22.8384,22.7663,22.7951,63200.0
2006-02-01 10:10:00,31.65,31.74,31.63,31.63,118600.0,22.7951,22.86,22.7807,22.7807,118600.0
2006-02-01 10:15:00,31.63,31.66,31.63,31.64,55400.0,22.7807,22.8023,22.7807,22.7879,55400.0
2006-02-01 10:20:00,31.64,31.7,31.63,31.7,59200.0,22.7879,22.8312,22.7807,22.8312,59200.0
2006-02-01 10:25:00,31.7,31.72,31.66,31.68,33600.0,22.8312,22.8456,22.8023,22.8167,33600.0
2006-02-01 10:30:00,31.69,31.74,31.68,31.69,90200.0,22.824,22.86,22.8167,22.824,90200.0
2006-02-01 10:35:00,31.7,31.73,31.67,31.68,55200.0,22.8312,22.8528,22.8095,22.8167,55200.0
2006-02-01 10:40:00,31.7,31.75,31.69,31.73,169600.0,22.8312,22.8672,22.824,22.8528,169600.0
2006-02-01 10:45:00,31.72,31.73,31.7,31.71,68200.0,22.8456,22.8528,22.8312,22.8384,68200.0
2006-02-01 10:50:00,31.71,31.75,31.7,31.72,58800.0,22.8384,22.8672,22.8312,22.8456,58800.0
2006-02-01 10:55:00,31.72,31.72,31.68,31.7,39600.0,22.8456,22.8456,22.8167,22.8312,39600.0
2006-02-01 11:00:00,31.68,31.72,31.68,31.72,65800.0,22.8167,22.8456,22.8167,22.8456,65800.0
2006-02-01 11:05:00,31.72,31.74,31.69,31.7,74400.0,22.8456,22.86,22.824,22.8312,74400.0
2006-02-01 11:10:00,31.7,31.72,31.66,31.67,48200.0,22.8312,22.8456,22.8023,22.8095,48200.0
2006-02-01 11:15:00,31.66,31.68,31.61,31.65,119000.0,22.8023,22.8167,22.7663,22.7951,119000.0
2006-02-01 11:20:00,31.66,31.68,31.61,31.62,62200.0,22.8023,22.8167,22.7663,22.7735,62200.0
2006-02-01 11:25:00,31.62,31.65,31.58,31.65,83800.0,22.7735,22.7951,22.7447,22.7951,83800.0
2006-02-01 11:30:00,31.65,31.66,31.63,31.63,41600.0,22.7951,22.8023,22.7807,22.7807,41600.0
2006-02-01 11:35:00,31.63,31.65,31.63,31.63,90200.0,22.7807,22.7951,22.7807,22.7807,90200.0
2006-02-01 11:40:00,31.64,31.66,31.56,31.57,171000.0,22.7879,22.8023,22.7303,22.7375,171000.0
2006-02-01 11:45:00,31.57,31.63,31.56,31.6,77800.0,22.7375,22.7807,22.7303,22.7591,77800.0
2006-02-01 11:50:00,31.59,31.61,31.57,31.61,297400.0,22.7519,22.7663,22.7375,22.7663,297400.0
2006-02-01 11:55:00,31.6,31.61,31.56,31.56,50600.0,22.7591,22.7663,22.7303,22.7303,50600.0
2006-02-01 12:00:00,31.56,31.58,31.56,31.58,191400.0,22.7303,22.7447,22.7303,22.7447,191400.0
2006-02-01 12:05:00,31.58,31.6,31.56,31.56,59600.0,22.7447,22.7591,22.7303,22.7303,59600.0
2006-02-01 12:10:00,31.56,31.57,31.49,31.53,151800.0,22.7303,22.7375,22.6799,22.7087,151800.0
2006-02-01 12:15:00,31.51,31.52,31.48,31.52,57400.0,22.6943,22.7015,22.6727,22.7015,57400.0
2006-02-01 12:20:00,31.52,31.55,31.52,31.53,28200.0,22.7015,22.7231,22.7015,22.7087,28200.0
2006-02-01 12:25:00,31.53,31.6,31.53,31.6,41600.0,22.7087,22.7591,22.7087,22.7591,41600.0
2006-02-01 12:30:00,31.6,31.64,31.6,31.61,80000.0,22.7591,22.7879,22.7591,22.7663,80000.0
2006-02-01 12:35:00,31.61,31.61,31.52,31.54,66200.0,22.7663,22.7663,22.7015,22.7159,66200.0
2006-02-01 12:40:00,31.53,31.55,31.5,31.54,72200.0,22.7087,22.7231,22.6871,22.7159,72200.0
2006-02-01 12:45:00,31.55,31.59,31.54,31.57,24000.0,22.7231,22.7519,22.7159,22.7375,24000.0
2006-02-01 12:50:00,31.57,31.58,31.53,31.55,50800.0,22.7375,22.7447,22.7087,22.7231,50800.0
2006-02-01 12:55:00,31.55,31.59,31.55,31.58,96800.0,22.7231,22.7519,22.7231,22.7447,96800.0
2006-02-01 13:00:00,31.58,31.63,31.57,31.58,60600.0,22.7447,22.7807,22.7375,22.7447,60600.0
2006-02-01 13:05:00,31.58,31.63,31.58,31.63,26400.0,22.7447,22.7807,22.7447,22.7807,26400.0
2006-02-01 13:10:00,31.62,31.62,31.53,31.57,66400.0,22.7735,22.7735,22.7087,22.7375,66400.0
2006-02-01 13:15:00,31.54,31.57,31.5,31.5,122200.0,22.7159,22.7375,22.6871,22.6871,122200.0
2006-02-01 13:20:00,31.5,31.53,31.5,31.52,59800.0,22.6871,22.7087,22.6871,22.7015,59800.0
2006-02-01 13:25:00,31.52,31.55,31.52,31.55,58600.0,22.7015,22.7231,22.7015,22.7231,58600.0
2006-02-01 13:30:00,31.55,31.56,31.5,31.5,90600.0,22.7231,22.7303,22.6871,22.6871,90600.0
2006-02-01 13:35:00,31.51,31.57,31.5,31.56,107200.0,22.6943,22.7375,22.6871,22.7303,107200.0
2006-02-01 13:40:00,31.56,31.6,31.56,31.58,160200.0,22.7303,22.7591,22.7303,22.7447,160200.0
2006-02-01 13:45:00,31.58,31.58,31.51,31.56,95800.0,22.7447,22.7447,22.6943,22.7303,95800.0
2006-02-01 13:50:00,31.56,31.58,31.55,31.57,49600.0,22.7303,22.7447,22.7231,22.7375,49600.0
2006-02-01 13:55:00,31.57,31.6,31.55,31.58,79000.0,22.7375,22.7591,22.7231,22.7447,79000.0
2006-02-01 14:00:00,31.57,31.63,31.57,31.58,154200.0,22.7375,22.7807,22.7375,22.7447,154200.0
2006-02-01 14:05:00,31.58,31.62,31.57,31.61,237200.0,22.7447,22.7735,22.7375,22.7663,237200.0
2006-02-01 14:10:00,31.61,31.62,31.56,31.58,50000.0,22.7663,22.7735,22.7303,22.7447,50000.0
2006-02-01 14:15:00,31.58,31.63,31.57,31.61,110600.0,22.7447,22.7807,22.7375,22.7663,110600.0
2006-02-01 14:20:00,31.6,31.62,31.57,31.61,96000.0,22.7591,22.7735,22.7375,22.7663,96000.0
2006-02-01 14:25:00,31.61,31.65,31.6,31.65,227000.0,22.7663,22.7951,22.7591,22.7951,227000.0
2006-02-01 14:30:00,31.64,31.71,31.64,31.67,126000.0,22.7879,22.8384,22.7879,22.8095,126000.0
2006-02-01 14:35:00,31.66,31.75,31.66,31.68,150000.0,22.8023,22.8672,22.8023,22.8167,150000.0
2006-02-01 14:40:00,31.68,31.68,31.6,31.61,149600.0,22.8167,22.8167,22.7591,22.7663,149600.0
2006-02-01 14:45:00,31.6,31.63,31.58,31.62,288000.0,22.7591,22.7807,22.7447,22.7735,288000.0
2006-02-01 14:50:00,31.63,31.63,31.59,31.6,67800.0,22.7807,22.7807,22.7519,22.7591,67800.0
2006-02-01 14:55:00,31.6,31.6,31.55,31.58,80200.0,22.7591,22.7591,22.7231,22.7447,80200.0
2006-02-01 15:00:00,31.59,31.59,31.56,31.56,53800.0,22.7519,22.7519,22.7303,22.7303,53800.0
2006-02-01 15:05:00,31.56,31.63,31.54,31.61,94600.0,22.7303,22.7807,22.7159,22.7663,94600.0
2006-02-01 15:10:00,31.61,31.66,31.6,31.65,130800.0,22.7663,22.8023,22.7591,22.7951,130800.0
2006-02-01 15:15:00,31.67,31.67,31.6,31.61,115400.0,22.8095,22.8095,22.7591,22.7663,115400.0
2006-02-01 15:20:00,31.61,31.63,31.59,31.61,142200.0,22.7663,22.7807,22.7519,22.7663,142200.0
2006-02-01 15:25:00,31.61,31.63,31.57,31.59,111400.0,22.7663,22.7807,22.7375,22.7519,111400.0
2006-02-01 15:30:00,31.59,31.66,31.59,31.64,166000.0,22.7519,22.8023,22.7519,22.7879,166000.0
2006-02-01 15:35:00,31.64,31.65,31.61,31.64,156400.0,22.7879,22.7951,22.7663,22.7879,156400.0
2006-02-01 15:40:00,31.64,31.65,31.62,31.64,182200.0,22.7879,22.7951,22.7735,22.7879,182200.0
2006-02-01 15:45:00,31.64,31.65,31.62,31.63,114000.0,22.7879,22.7951,22.7735,22.7807,114000.0
2006-02-01 15:50:00,31.62,31.67,31.61,31.67,76000.0,22.7735,22.8095,22.7663,22.8095,76000.0
2006-02-01 15:55:00,31.66,31.67,31.64,31.64,107000.0,22.8023,22.8095,22.7879,22.7879,107000.0
2006-02-02 09:30:00,31.79,31.81,31.73,31.73,162000.0,22.896,22.9104,22.8528,22.8528,162000.0
2006-02-02 09:35:00,31.72,31.73,31.56,31.58,120600.0,22.8456,22.8528,22.7303,22.7447,120600.0
2006-02-02 09:40:00,31.59,31.64,31.53,31.64,134000.0,22.7519,22.7879,22.7087,22.7879,134000.0
2006-02-02 09:45:00,31.64,31.73,31.63,31.7,162200.0,22.7879,22.8528,22.7807,22.8312,162200.0
2006-02-02 09:50:00,31.71,31.73,31.65,31.68,174000.0,22.8384,22.8528,22.7951,22.8167,174000.0
2006-02-02 09:55:00,31.68,31.73,31.68,31.71,214400.0,22.8167,22.8528,22.8167,22.8384,214400.0
2006-02-02 10:00:00,31.69,31.74,31.68,31.71,86200.0,22.824,22.86,22.8167,22.8384,86200.0
2006-02-02 10:05:00,31.71,31.77,31.69,31.77,140400.0,22.8384,22.8816,22.824,22.8816,140400.0
2006-02-02 10:10:00,31.77,31.9,31.76,31.88,269800.0,22.8816,22.9752,22.8744,22.9608,269800.0
2006-02-02 10:15:00,31.88,31.9,31.85,31.9,193400.0,22.9608,22.9752,22.9392,22.9752,193400.0
2006-02-02 10:20:00,31.9,31.93,31.87,31.93,175200.0,22.9752,22.9968,22.9536,22.9968,175200.0
2006-02-02 10:25:00,31.93,31.95,31.91,31.92,112400.0,22.9968,23.0112,22.9824,22.9896,112400.0
2006-02-02 10:30:00,31.92,31.93,31.86,31.89,114600.0,22.9896,22.9968,22.9464,22.968,114600.0
2006-02-02 10:35:00,31.9,31.9,31.85,31.86,205800.0,22.9752,22.9752,22.9392,22.9464,205800.0
2006-02-02 10:40:00,31.87,31.87,31.75,31.75,90400.0,22.9536,22.9536,22.8672,22.8672,90400.0
2006-02-02 10:45:00,31.75,31.82,31.72,31.8,99600.0,22.8672,22.9176,22.8456,22.9032,99600.0
2006-02-02 10:50:00,31.8,31.83,31.76,31.83,77400.0,22.9032,22.9248,22.8744,22.9248,77400.0
2006-02-02 10:55:00,31.83,31.88,31.83,31.85,64200.0,22.9248,22.9608,22.9248,22.9392,64200.0
2006-02-02 11:00:00,31.86,31.86,31.77,31.82,96200.0,22.9464,22.9464,22.8816,22.9176,96200.0
2006-02-02 11:05:00,31.82,31.82,31.66,31.68,116800.0,22.9176,22.9176,22.8023,22.8167,116800.0
2006-02-02 11:10:00,31.68,31.71,31.66,31.69,129600.0,22.8167,22.8384,22.8023,22.824,129600.0
2006-02-02 11:15:00,31.7,31.79,31.7,31.79,71000.0,22.8312,22.896,22.8312,22.896,71000.0
2006-02-02 11:20:00,31.79,31.8,31.73,31.78,51600.0,22.896,22.9032,22.8528,22.8888,51600.0
2006-02-02 11:25:00,31.79,31.79,31.62,31.64,90000.0,22.896,22.896,22.7735,22.7879,90000.0
2006-02-02 11:30:00,31.64,31.73,31.57,31.72,149400.0,22.7879,22.8528,22.7375,22.8456,149400.0
2006-02-02 11:35:00,31.73,31.78,31.72,31.77,40800.0,22.8528,22.8888,22.8456,22.8816,40800.0
2006-02-02 11:40:00,31.76,31.78,31.75,31.78,248800.0,22.8744,22.8888,22.8672,22.8888,248800.0
2006-02-02 11:45:00,31.78,31.86,31.78,31.86,77600.0,22.8888,22.9464,22.8888,22.9464,77600.0
2006-02-02 11:50:00,31.85,31.85,31.76,31.8,39600.0,22.9392,22.9392,22.8744,22.9032,39600.0
2006-02-02 11:55:00,31.81,31.82,31.79,31.82,27600.0,22.9104,22.9176,22.896,22.9176,27600.0
2006-02-02 12:00:00,31.81,31.89,31.81,31.87,87400.0,22.9104,22.968,22.9104,22.9536,87400.0
2006-02-02 12:05:00,31.89,31.97,31.87,31.94,101800.0,22.968,23.0256,22.9536,23.004,101800.0
2006-02-02 12:10:00,31.95,31.97,31.93,31.96,67600.0,23.0112,23.0256,22.9968,23.0184,67600.0
2006-02-02 12:15:00,31.96,32.03,31.96,32.0,140400.0,23.0184,23.0688,23.0184,23.0472,140400.0
2006-02-02 12:20:00,32.0,32.0,31.93,31.94,66800.0,23.0472,23.0472,22.9968,23.004,66800.0
2006-02-02 12:25:00,31.94,31.95,31.86,31.86,52400.0,23.004,23.0112,22.9464,22.9464,52400.0
2006-02-02 12:30:00,31.86,31.95,31.86,31.92,44200.0,22.9464,23.0112,22.9464,22.9896,44200.0
2006-02-02 12:35:00,31.93,31.93,31.88,31.9,25800.0,22.9968,22.9968,22.9608,22.9752,25800.0
2006-02-02 12:40:00,31.9,31.9,31.86,31.88,39800.0,22.9752,22.9752,22.9464,22.9608,39800.0
2006-02-02 12:45:00,31.89,31.89,31.86,31.86,24800.0,22.968,22.968,22.9464,22.9464,24800.0
2006-02-02 12:50:00,31.86,31.91,31.86,31.86,37000.0,22.9464,22.9824,22.9464,22.9464,37000.0
2006-02-02 12:55:00,31.86,31.86,31.83,31.85,29000.0,22.9464,22.9464,22.9248,22.9392,29000.0
2006-02-02 13:00:00,31.86,31.86,31.83,31.83,29200.0,22.9464,22.9464,22.9248,22.9248,29200.0
2006-02-02 13:05:00,31.82,31.84,31.81,31.81,28800.0,22.9176,22.932,22.9104,22.9104,28800.0
2006-02-02 13:10:00,31.81,31.85,31.81,31.85,28400.0,22.9104,22.9392,22.9104,22.9392,28400.0
2006-02-02 13:15:00,31.85,31.88,31.85,31.86,35200.0,22.9392,22.9608,22.9392,22.9464,35200.0
2006-02-02 13:20:00,31.86,31.95,31.86,31.95,63200.0,22.9464,23.0112,22.9464,23.0112,63200.0
2006-02-02 13:25:00,31.96,31.96,31.9,31.9,49400.0,23.0184,23.0184,22.9752,22.9752,49400.0
2006-02-02 13:30:00,31.9,31.91,31.83,31.88,68600.0,22.9752,22.9824,22.9248,22.9608,68600.0
2006-02-02 13:35:00,31.86,31.91,31.85,31.91,71800.0,22.9464,22.9824,22.9392,22.9824,71800.0
2006-02-02 13:40:00,31.91,31.91,31.83,31.85,70800.0,22.9824,22.9824,22.9248,22.9392,70800.0
2006-02-02 13:45:00,31.85,31.93,31.85,31.91,342400.0,22.9392,22.9968,22.9392,22.9824,342400.0
2006-02-02 13:50:00,31.9,31.95,31.89,31.93,67600.0,22.9752,23.0112,22.968,22.9968,67600.0
2006-02-02 13:55:00,31.92,31.95,31.86,31.94,51600.0,22.9896,23.0112,22.9464,23.004,51600.0
2006-02-02 14:00:00,31.93,31.93,31.89,31.93,29800.0,22.9968,22.9968,22.968,22.9968,29800.0
2006-02-02 14:05:00,31.93,32.0,31.9,31.98,70600.0,22.9968,23.0472,22.9752,23.0328,70600.0
2006-02-02 14:10:00,32.0,32.0,31.91,31.91,108400.0,23.0472,23.0472,22.9824,22.9824,108400.0
2006-02-02 14:15:00,31.94,31.94,31.89,31.91,51600.0,23.004,23.004,22.968,22.9824,51600.0
2006-02-02 14:20:00,31.92,31.96,31.92,31.95,39600.0,22.9896,23.0184,22.9896,23.0112,39600.0
2006-02-02 14:25:00,31.95,31.97,31.93,31.96,43400.0,23.0112,23.0256,22.9968,23.0184,43400.0
2006-02-02 14:30:00,31.96,32.06,31.96,32.06,76400.0,23.0184,23.0904,23.0184,23.0904,76400.0
2006-02-02 14:35:00,32.05,32.15,32.05,32.15,148000.0,23.0832,23.1553,23.0832,23.1553,148000.0
2006-02-02 14:40:00,32.13,32.19,32.12,32.14,129400.0,23.1409,23.1841,23.1336,23.1481,129400.0
2006-02-02 14:45:00,32.14,32.15,32.07,32.13,136800.0,23.1481,23.1553,23.0976,23.1409,136800.0
2006-02-02 14:50:00,32.13,32.13,32.1,32.13,159600.0,23.1409,23.1409,23.1192,23.1409,159600.0
2006-02-02 14:55:00,32.13,32.17,32.13,32.15,156000.0,23.1409,23.1697,23.1409,23.1553,156000.0
2006-02-02 15:00:00,32.15,32.22,32.15,32.2,173400.0,23.1553,23.2057,23.1553,23.1913,173400.0
2006-02-02 15:05:00,32.2,32.27,32.11,32.17,234000.0,23.1913,23.2417,23.1264,23.1697,234000.0
2006-02-02 15:10:00,32.17,32.2,32.15,32.2,151400.0,23.1697,23.1913,23.1553,23.1913,151400.0
2006-02-02 15:15:00,32.2,32.22,32.16,32.16,88400.0,23.1913,23.2057,23.1625,23.1625,88400.0
2006-02-02 15:20:00,32.17,32.18,32.11,32.16,373600.0,23.1697,23.1769,23.1264,23.1625,373600.0
2006-02-02 15:25:00,32.14,32.22,32.09,32.21,105600.0,23.1481,23.2057,23.112,23.1985,105600.0
2006-02-02 15:30:00,32.22,32.23,32.13,32.13,107600.0,23.2057,23.2129,23.1409,23.1409,107600.0
2006-02-02 15:35:00,32.13,32.17,32.12,32.13,84800.0,23.1409,23.1697,23.1336,23.1409,84800.0
2006-02-02 15:40:00,32.13,32.14,32.07,32.09,188000.0,23.1409,23.1481,23.0976,23.112,188000.0
2006-02-02 15:45:00,32.09,32.14,32.02,32.05,265400.0,23.112,23.1481,23.0616,23.0832,265400.0
2006-02-02 15:50:00,32.07,32.1,32.04,32.08,204400.0,23.0976,23.1192,23.076,23.1048,204400.0
2006-02-02 15:55:00,32.09,32.13,32.08,32.09,172000.0,23.112,23.1409,23.1048,23.112,172000.0
2006-02-03 09:30:00,31.83,31.93,31.81,31.91,175600.0,22.9248,22.9968,22.9104,22.9824,175600.0
2006-02-03 09:35:00,31.91,32.07,31.86,32.01,96600.0,22.9824,23.0976,22.9464,23.0544,96600.0
2006-02-03 09:40:00,31.99,32.03,31.95,31.98,80800.0,23.04,23.0688,23.0112,23.0328,80800.0
2006-02-03 09:45:00,32.01,32.03,31.88,31.97,98800.0,23.0544,23.0688,22.9608,23.0256,98800.0
2006-02-03 09:50:00,31.98,32.01,31.93,31.99,62400.0,23.0328,23.0544,22.9968,23.04,62400.0
2006-02-03 09:55:00,31.99,31.99,31.93,31.94,133400.0,23.04,23.04,22.9968,23.004,133400.0
2006-02-03 10:00:00,31.94,32.13,31.93,32.08,119000.0,23.004,23.1409,22.9968,23.1048,119000.0
2006-02-03 10:05:00,32.08,32.18,32.08,32.13,93400.0,23.1048,23.1769,23.1048,23.1409,93400.0
2006-02-03 10:10:00,32.13,32.22,32.07,32.07,56600.0,23.1409,23.2057,23.0976,23.0976,56600.0
2006-02-03 10:15:00,32.06,32.12,32.04,32.05,109800.0,23.0904,23.1336,23.076,23.0832,109800.0
2006-02-03 10:20:00,32.05,32.1,32.02,32.1,81400.0,23.0832,23.1192,23.0616,23.1192,81400.0
2006-02-03 10:25:00,32.1,32.11,31.96,31.96,83200.0,23.1192,23.1264,23.0184,23.0184,83200.0
2006-02-03 10:30:00,31.96,32.0,31.93,31.93,58400.0,23.0184,23.0472,22.9968,22.9968,58400.0
2006-02-03 10:35:00,31.92,31.93,31.85,31.9,96600.0,22.9896,22.9968,22.9392,22.9752,96600.0
2006-02-03 10:40:00,31.89,32.0,31.88,31.9,156200.0,22.968,23.0472,22.9608,22.9752,156200.0
2006-02-03 10:45:00,31.9,31.96,31.86,31.86,217600.0,22.9752,23.0184,22.9464,22.9464,217600.0
2006-02-03 10:50:00,31.86,31.96,31.86,31.96,102400.0,22.9464,23.0184,22.9464,23.0184,102400.0
2006-02-03 10:55:00,31.95,31.99,31.93,31.95,146600.0,23.0112,23.04,22.9968,23.0112,146600.0
2006-02-03 11:00:00,31.95,31.95,31.89,31.89,27200.0,23.0112,23.0112,22.968,22.968,27200.0
2006-02-03 11:05:00,31.87,31.93,31.83,31.92,99000.0,22.9536,22.9968,22.9248,22.9896,99000.0
2006-02-03 11:10:00,31.92,31.93,31.89,31.89,60800.0,22.9896,22.9968,22.968,22.968,60800.0
2006-02-03 11:15:00,31.92,31.93,31.86,31.91,85800.0,22.9896,22.9968,22.9464,22.9824,85800.0
2006-02-03 11:20:00,31.92,32.0,31.92,31.99,39400.0,22.9896,23.0472,22.9896,23.04,39400.0
2006-02-03 11:25:00,31.97,31.97,31.95,31.96,42600.0,23.0256,23.0256,23.0112,23.0184,42600.0
2006-02-03 11:30:00,31.97,31.98,31.93,31.97,62400.0,23.0256,23.0328,22.9968,23.0256,62400.0
2006-02-03 11:35:00,31.97,32.06,31.96,32.02,56000.0,23.0256,23.0904,23.0184,23.0616,56000.0
2006-02-03 11:40:00,32.02,32.11,32.02,32.05,56600.0,23.0616,23.1264,23.0616,23.0832,56600.0
2006-02-03 11:45:00,32.05,32.12,32.02,32.09,47200.0,23.0832,23.1336,23.0616,23.112,47200.0
2006-02-03 11:50:00,32.1,32.12,32.04,32.06,34200.0,23.1192,23.1336,23.076,23.0904,34200.0
2006-02-03 11:55:00,32.06,32.07,32.0,32.01,39600.0,23.0904,23.0976,23.0472,23.0544,39600.0
2006-02-03 12:00:00,32.01,32.01,31.93,31.95,52600.0,23.0544,23.0544,22.9968,23.0112,52600.0
2006-02-03 12:05:00,31.95,31.95,31.88,31.88,115400.0,23.0112,23.0112,22.9608,22.9608,115400.0
2006-02-03 12:10:00,31.88,31.89,31.85,31.87,104600.0,22.9608,22.968,22.9392,22.9536,104600.0
2006-02-03 12:15:00,31.87,31.9,31.87,31.89,92400.0,22.9536,22.9752,22.9536,22.968,92400.0
2006-02-03 12:20:00,31.89,31.9,31.86,31.86,61800.0,22.968,22.9752,22.9464,22.9464,61800.0
2006-02-03 12:25:00,31.86,31.9,31.83,31.86,74200.0,22.9464,22.9752,22.9248,22.9464,74200.0
2006-02-03 12:30:00,31.86,31.9,31.82,31.82,40400.0,22.9464,22.9752,22.9176,22.9176,40400.0
2006-02-03 12:35:00,31.82,31.84,31.8,31.82,62000.0,22.9176,22.932,22.9032,22.9176,62000.0
2006-02-03 12:40:00,31.82,31.83,31.8,31.83,44000.0,22.9176,22.9248,22.9032,22.9248,44000.0
2006-02-03 12:45:00,31.82,31.86,31.81,31.83,20400.0,22.9176,22.9464,22.9104,22.9248,20400.0
2006-02-03 12:50:00,31.82,31.83,31.81,31.82,24400.0,22.9176,22.9248,22.9104,22.9176,24400.0
2006-02-03 12:55:00,31.82,31.82,31.77,31.81,79000.0,22.9176,22.9176,22.8816,22.9104,79000.0
2006-02-03 13:00:00,31.81,31.84,31.8,31.83,40800.0,22.9104,22.932,22.9032,22.9248,40800.0
2006-02-03 13:05:00,31.84,31.86,31.83,31.84,40600.0,22.932,22.9464,22.9248,22.932,40600.0
2006-02-03 13:10:00,31.85,31.85,31.81,31.82,32400.0,22.9392,22.9392,22.9104,22.9176,32400.0
2006-02-03 13:15:00,31.83,31.89,31.83,31.88,82400.0,22.9248,22.968,22.9248,22.9608,82400.0
2006-02-03 13:20:00,31.86,31.96,31.86,31.86,60800.0,22.9464,23.0184,22.9464,22.9464,60800.0
2006-02-03 13:25:00,31.86,31.9,31.85,31.89,25200.0,22.9464,22.9752,22.9392,22.968,25200.0
2006-02-03 13:30:00,31.89,31.9,31.87,31.88,9200.0,22.968,22.9752,22.9536,22.9608,9200.0
2006-02-03 13:35:00,31.88,31.94,31.86,31.91,45000.0,22.9608,23.004,22.9464,22.9824,45000.0
2006-02-03 13:40:00,31.91,31.92,31.85,31.86,30000.0,22.9824,22.9896,22.9392,22.9464,30000.0
2006-02-03 13:45:00,31.86,31.86,31.83,31.85,24000.0,22.9464,22.9464,22.9248,22.9392,24000.0
2006-02-03 13:50:00,31.84,31.86,31.82,31.83,18800.0,22.932,22.9464,22.9176,22.9248,18800.0
2006-02-03 13:55:00,31.82,31.86,31.81,31.85,21800.0,22.9176,22.9464,22.9104,22.9392,21800.0
2006-02-03 14:00:00,31.85,31.9,31.82,31.89,42200.0,22.9392,22.9752,22.9176,22.968,42200.0
2006-02-03 14:05:00,31.86,31.86,31.83,31.83,23200.0,22.9464,22.9464,22.9248,22.9248,23200.0
2006-02-03 14:10:00,31.84,31.84,31.73,31.75,58000.0,22.932,22.932,22.8528,22.8672,58000.0
2006-02-03 14:15:00,31.75,31.77,31.7,31.74,64200.0,22.8672,22.8816,22.8312,22.86,64200.0
2006-02-03 14:20:00,31.73,31.78,31.72,31.78,37600.0,22.8528,22.8888,22.8456,22.8888,37600.0
2006-02-03 14:25:00,31.77,31.78,31.73,31.75,36600.0,22.8816,22.8888,22.8528,22.8672,36600.0
2006-02-03 14:30:00,31.74,31.82,31.71,31.79,84400.0,22.86,22.9176,22.8384,22.896,84400.0
2006-02-03 14:35:00,31.8,31.81,31.73,31.76,51600.0,22.9032,22.9104,22.8528,22.8744,51600.0
2006-02-03 14:40:00,31.75,31.79,31.73,31.73,57800.0,22.8672,22.896,22.8528,22.8528,57800.0
2006-02-03 14:45:00,31.73,31.8,31.72,31.79,77200.0,22.8528,22.9032,22.8456,22.896,77200.0
2006-02-03 14:50:00,31.78,31.83,31.74,31.81,79800.0,22.8888,22.9248,22.86,22.9104,79800.0
2006-02-03 14:55:00,31.8,31.81,31.76,31.79,60200.0,22.9032,22.9104,22.8744,22.896,60200.0
2006-02-03 15:00:00,31.79,31.83,31.77,31.78,59000.0,22.896,22.9248,22.8816,22.8888,59000.0
2006-02-03 15:05:00,31.8,31.95,31.8,31.9,78000.0,22.9032,23.0112,22.9032,22.9752,78000.0
2006-02-03 15:10:00,31.9,31.9,31.83,31.83,42000.0,22.9752,22.9752,22.9248,22.9248,42000.0
2006-02-03 15:15:00,31.83,31.83,31.75,31.78,52800.0,22.9248,22.9248,22.8672,22.8888,52800.0
2006-02-03 15:20:00,31.78,31.8,31.75,31.75,44200.0,22.8888,22.9032,22.8672,22.8672,44200.0
2006-02-03 15:25:00,31.77,31.77,31.75,31.75,56000.0,22.8816,22.8816,22.8672,22.8672,56000.0
2006-02-03 15:30:00,31.75,31.75,31.67,31.7,112800.0,22.8672,22.8672,22.8095,22.8312,112800.0
2006-02-03 15:35:00,31.7,31.73,31.68,31.72,61800.0,22.8312,22.8528,22.8167,22.8456,61800.0
2006-02-03 15:40:00,31.72,31.73,31.7,31.72,83400.0,22.8456,22.8528,22.8312,22.8456,83400.0
2006-02-03 15:45:00,31.73,31.75,31.68,31.68,104600.0,22.8528,22.8672,22.8167,22.8167,104600.0
2006-02-03 15:50:00,31.69,31.75,31.68,31.71,126000.0,22.824,22.8672,22.8167,22.8384,126000.0
2006-02-03 15:55:00,31.72,31.79,31.72,31.74,92200.0,22.8456,22.896,22.8456,22.86,92200.0
2006-02-06 09:30:00,31.59,31.66,31.52,31.53,181600.0,22.7519,22.8023,22.7015,22.7087,181600.0
2006-02-06 09:35:00,31.53,31.57,31.5,31.52,92800.0,22.7087,22.7375,22.6871,22.7015,92800.0
2006-02-06 09:40:00,31.52,31.55,31.43,31.47,117800.0,22.7015,22.7231,22.6367,22.6655,117800.0
2006-02-06 09:45:00,31.45,31.47,31.39,31.43,79800.0,22.6511,22.6655,22.6079,22.6367,79800.0
2006-02-06 09:50:00,31.43,31.45,31.4,31.43,137200.0,22.6367,22.6511,22.6151,22.6367,137200.0
2006-02-06 09:55:00,31.43,31.43,31.33,31.35,159200.0,22.6367,22.6367,22.5647,22.5791,159200.0
2006-02-06 10:00:00,31.34,31.35,31.28,31.29,122200.0,22.5719,22.5791,22.5287,22.5359,122200.0
2006-02-06 10:05:00,31.28,31.35,31.28,31.34,125400.0,22.5287,22.5791,22.5287,22.5719,125400.0
2006-02-06 10:10:00,31.34,31.36,31.33,31.36,107000.0,22.5719,22.5863,22.5647,22.5863,107000.0
2006-02-06 10:15:00,31.35,31.35,31.31,31.34,90200.0,22.5791,22.5791,22.5503,22.5719,90200.0
2006-02-06 10:20:00,31.34,31.4,31.33,31.38,62200.0,22.5719,22.6151,22.5647,22.6007,62200.0
2006-02-06 10:25:00,31.39,31.39,31.33,31.34,74400.0,22.6079,22.6079,22.5647,22.5719,74400.0
2006-02-06 10:30:00,31.33,31.36,31.32,31.33,44800.0,22.5647,22.5863,22.5575,22.5647,44800.0
2006-02-06 10:35:00,31.33,31.34,31.28,31.32,79000.0,22.5647,22.5719,22.5287,22.5575,79000.0
2006-02-06 10:40:00,31.32,31.34,31.31,31.32,72800.0,22.5575,22.5719,22.5503,22.5575,72800.0
2006-02-06 10:45:00,31.31,31.34,31.3,31.33,45800.0,22.5503,22.5719,22.5431,22.5647,45800.0
2006-02-06 10:50:00,31.31,31.33,31.29,31.31,58400.0,22.5503,22.5647,22.5359,22.5503,58400.0
2006-02-06 10:55:00,31.3,31.33,31.29,31.33,24600.0,22.5431,22.5647,22.5359,22.5647,24600.0
2006-02-06 11:00:00,31.33,31.39,31.33,31.37,30000.0,22.5647,22.6079,22.5647,22.5935,30000.0
2006-02-06 11:05:00,31.39,31.39,31.33,31.39,92000.0,22.6079,22.6079,22.5647,22.6079,92000.0
2006-02-06 11:10:00,31.4,31.43,31.4,31.4,75800.0,22.6151,22.6367,22.6151,22.6151,75800.0
2006-02-06 11:15:00,31.4,31.4,31.37,31.39,54400.0,22.6151,22.6151,22.5935,22.6079,54400.0
2006-02-06 11:20:00,31.39,31.41,31.38,31.41,58200.0,22.6079,22.6223,22.6007,22.6223,58200.0
2006-02-06 11:25:00,31.41,31.46,31.41,31.45,71000.0,22.6223,22.6583,22.6223,22.6511,71000.0
2006-02-06 11:30:00,31.44,31.46,31.44,31.45,55200.0,22.6439,22.6583,22.6439,22.6511,55200.0
2006-02-06 11:35:00,31.45,31.45,31.4,31.4,56000.0,22.6511,22.6511,22.6151,22.6151,56000.0
2006-02-06 11:40:00,31.4,31.43,31.4,31.41,47000.0,22.6151,22.6367,22.6151,22.6223,47000.0
2006-02-06 11:45:00,31.41,31.42,31.39,31.42,16600.0,22.6223,22.6295,22.6079,22.6295,16600.0
2006-02-06 11:50:00,31.42,31.42,31.39,31.4,23200.0,22.6295,22.6295,22.6079,22.6151,23200.0
2006-02-06 11:55:00,31.39,31.41,31.38,31.39,15400.0,22.6079,22.6223,22.6007,22.6079,15400.0
2006-02-06 12:00:00,31.41,31.43,31.4,31.43,57200.0,22.6223,22.6367,22.6151,22.6367,57200.0
2006-02-06 12:05:00,31.43,31.46,31.42,31.42,40600.0,22.6367,22.6583,22.6295,22.6295,40600.0
2006-02-06 12:10:00,31.42,31.45,31.42,31.43,59000.0,22.6295,22.6511,22.6295,22.6367,59000.0
2006-02-06 12:15:00,31.43,31.46,31.43,31.45,58400.0,22.6367,22.6583,22.6367,22.6511,58400.0
2006-02-06 12:20:00,31.45,31.48,31.45,31.46,108200.0,22.6511,22.6727,22.6511,22.6583,108200.0
2006-02-06 12:25:00,31.46,31.46,31.43,31.43,89600.0,22.6583,22.6583,22.6367,22.6367,89600.0
2006-02-06 12:30:00,31.43,31.44,31.41,31.43,61400.0,22.6367,22.6439,22.6223,22.6367,61400.0
2006-02-06 12:35:00,31.43,31.43,31.42,31.43,46200.0,22.6367,22.6367,22.6295,22.6367,46200.0
2006-02-06 12:40:00,31.43,31.45,31.43,31.43,62000.0,22.6367,22.6511,22.6367,22.6367,62000.0
2006-02-06 12:45:00,31.43,31.46,31.43,31.46,49200.0,22.6367,22.6583,22.6367,22.6583,49200.0
2006-02-06 12:50:00,31.46,31.47,31.42,31.42,52600.0,22.6583,22.6655,22.6295,22.6295,52600.0
2006-02-06 12:55:00,31.42,31.46,31.42,31.43,31800.0,22.6295,22.6583,22.6295,22.6367,31800.0
2006-02-06 13:00:00,31.43,31.48,31.43,31.47,33400.0,22.6367,22.6727,22.6367,22.6655,33400.0
2006-02-06 13:05:00,31.47,31.5,31.46,31.5,40200.0,22.6655,22.6871,22.6583,22.6871,40200.0
2006-02-06 13:10:00,31.5,31.5,31.44,31.45,36200.0,22.6871,22.6871,22.6439,22.6511,36200.0
2006-02-06 13:15:00,31.45,31.49,31.44,31.48,51000.0,22.6511,22.6799,22.6439,22.6727,51000.0
2006-02-06 13:20:00,31.48,31.5,31.48,31.48,16400.0,22.6727,22.6871,22.6727,22.6727,16400.0
2006-02-06 13:25:00,31.48,31.5,31.46,31.47,27800.0,22.6727,22.6871,22.6583,22.6655,27800.0
2006-02-06 13:30:00,31.46,31.5,31.46,31.49,50000.0,22.6583,22.6871,22.6583,22.6799,50000.0
2006-02-06 13:35:00,31.49,31.5,31.45,31.45,64800.0,22.6799,22.6871,22.6511,22.6511,64800.0
2006-02-06 13:40:00,31.45,31.46,31.44,31.46,76200.0,22.6511,22.6583,22.6439,22.6583,76200.0
2006-02-06 13:45:00,31.46,31.47,31.44,31.44,12200.0,22.6583,22.6655,22.6439,22.6439,12200.0
2006-02-06 13:50:00,31.43,31.44,31.36,31.38,49400.0,22.6367,22.6439,22.5863,22.6007,49400.0
2006-02-06 13:55:00,31.37,31.39,31.36,31.38,26600.0,22.5935,22.6079,22.5863,22.6007,26600.0
2006-02-06 14:00:00,31.38,31.4,31.29,31.29,117600.0,22.6007,22.6151,22.5359,22.5359,117600.0
2006-02-06 14:05:00,31.3,31.37,31.3,31.34,37600.0,22.5431,22.5935,22.5431,22.5719,37600.0
2006-02-06 14:10:00,31.34,31.36,31.34,31.35,53800.0,22.5719,22.5863,22.5719,22.5791,53800.0
2006-02-06 14:15:00,31.35,31.36,31.34,31.35,35400.0,22.5791,22.5863,22.5719,22.5791,35400.0
2006-02-06 14:20:00,31.35,31.41,31.35,31.41,30000.0,22.5791,22.6223,22.5791,22.6223,30000.0
2006-02-06 14:25:00,31.4,31.43,31.39,31.41,40400.0,22.6151,22.6367,22.6079,22.6223,40400.0
2006-02-06 14:30:00,31.4,31.44,31.39,31.4,44200.0,22.6151,22.6439,22.6079,22.6151,44200.0
2006-02-06 14:35:00,31.4,31.4,31.35,31.36,54800.0,22.6151,22.6151,22.5791,22.5863,54800.0
2006-02-06 14:40:00,31.36,31.4,31.35,31.39,70800.0,22.5863,22.6151,22.5791,22.6079,70800.0
2006-02-06 14:45:00,31.39,31.42,31.36,31.36,27600.0,22.6079,22.6295,22.5863,22.5863,27600.0
2006-02-06 14:50:00,31.37,31.41,31.36,31.37,56000.0,22.5935,22.6223,22.5863,22.5935,56000.0
2006-02-06 14:55:00,31.38,31.42,31.36,31.39,50600.0,22.6007,22.6295,22.5863,22.6079,50600.0
2006-02-06 15:00:00,31.39,31.42,31.39,31.41,60800.0,22.6079,22.6295,22.6079,22.6223,60800.0
2006-02-06 15:05:00,31.41,31.46,31.4,31.41,102600.0,22.6223,22.6583,22.6151,22.6223,102600.0
2006-02-06 15:10:00,31.42,31.45,31.41,31.41,90600.0,22.6295,22.6511,22.6223,22.6223,90600.0
2006-02-06 15:15:00,31.41,31.43,31.41,31.42,37800.0,22.6223,22.6367,22.6223,22.6295,37800.0
2006-02-06 15:20:00,31.42,31.44,31.41,31.43,62800.0,22.6295,22.6439,22.6223,22.6367,62800.0
2006-02-06 15:25:00,31.43,31.43,31.42,31.42,46400.0,22.6367,22.6367,22.6295,22.6295,46400.0
2006-02-06 15:30:00,31.42,31.46,31.42,31.46,100600.0,22.6295,22.6583,22.6295,22.6583,100600.0
2006-02-06 15:35:00,31.46,31.47,31.45,31.46,115400.0,22.6583,22.6655,22.6511,22.6583,115400.0
2006-02-06 15:40:00,31.45,31.48,31.43,31.47,77400.0,22.6511,22.6727,22.6367,22.6655,77400.0
2006-02-06 15:45:00,31.47,31.5,31.46,31.49,120000.0,22.6655,22.6871,22.6583,22.6799,120000.0
2006-02-06 15:50:00,31.48,31.5,31.45,31.46,56000.0,22.6727,22.6871,22.6511,22.6583,56000.0
2006-02-06 15:55:00,31.46,31.47,31.45,31.46,113400.0,22.6583,22.6655,22.6511,22.6583,113400.0
2006-02-07 09:30:00,31.18,31.19,31.15,31.18,170800.0,22.4566,22.4638,22.435,22.4566,170800.0
2006-02-07 09:35:00,31.19,31.23,31.11,31.23,135800.0,22.4638,22.4926,22.4062,22.4926,135800.0
2006-02-07 09:40:00,31.23,31.45,31.23,31.45,150600.0,22.4926,22.6511,22.4926,22.6511,150600.0
2006-02-07 09:45:00,31.45,31.49,31.38,31.4,156800.0,22.6511,22.6799,22.6007,22.6151,156800.0
2006-02-07 09:50:00,31.39,31.43,31.36,31.43,115000.0,22.6079,22.6367,22.5863,22.6367,115000.0
2006-02-07 09:55:00,31.38,31.4,31.33,31.4,105600.0,22.6007,22.6151,22.5647,22.6151,105600.0
2006-02-07 10:00:00,31.4,31.4,31.3,31.34,68400.0,22.6151,22.6151,22.5431,22.5719,68400.0
2006-02-07 10:05:00,31.35,31.45,31.35,31.45,54800.0,22.5791,22.6511,22.5791,22.6511,54800.0
2006-02-07 10:10:00,31.44,31.46,31.36,31.46,48000.0,22.6439,22.6583,22.5863,22.6583,48000.0
2006-02-07 10:15:00,31.46,31.46,31.38,31.4,42400.0,22.6583,22.6583,22.6007,22.6151,42400.0
2006-02-07 10:20:00,31.39,31.42,31.33,31.35,111200.0,22.6079,22.6295,22.5647,22.5791,111200.0
2006-02-07 10:25:00,31.33,31.36,31.33,31.34,60200.0,22.5647,22.5863,22.5647,22.5719,60200.0
2006-02-07 10:30:00,31.34,31.36,31.32,31.36,57200.0,22.5719,22.5863,22.5575,22.5863,57200.0
2006-02-07 10:35:00,31.36,31.36,31.25,31.25,91400.0,22.5863,22.5863,22.5071,22.5071,91400.0
2006-02-07 10:40:00,31.25,31.33,31.17,31.2,413000.0,22.5071,22.5647,22.4494,22.471,413000.0
2006-02-07 10:45:00,31.21,31.24,31.19,31.24,84000.0,22.4782,22.4999,22.4638,22.4999,84000.0
2006-02-07 10:50:00,31.24,31.28,31.2,31.22,104200.0,22.4999,22.5287,22.471,22.4854,104200.0
2006-02-07 10:55:00,31.22,31.27,31.21,31.27,60200.0,22.4854,22.5215,22.4782,22.5215,60200.0
2006-02-07 11:00:00,31.27,31.33,31.26,31.3,61000.0,22.5215,22.5647,22.5143,22.5431,61000.0
2006-02-07 11:05:00,31.3,31.34,31.3,31.31,79200.0,22.5431,22.5719,22.5431,22.5503,79200.0
2006-02-07 11:10:00,31.33,31.35,31.31,31.32,26600.0,22.5647,22.5791,22.5503,22.5575,26600.0
2006-02-07 11:15:00,31.31,31.34,31.28,31.31,73600.0,22.5503,22.5719,22.5287,22.5503,73600.0
2006-02-07 11:20:00,31.31,31.37,31.31,31.35,48800.0,22.5503,22.5935,22.5503,22.5791,48800.0
2006-02-07 11:25:00,31.36,31.36,31.33,31.34,22600.0,22.5863,22.5863,22.5647,22.5719,22600.0
2006-02-07 11:30:00,31.34,31.38,31.29,31.29,22800.0,22.5719,22.6007,22.5359,22.5359,22800.0
2006-02-07 11:35:00,31.28,31.29,31.23,31.25,132800.0,22.5287,22.5359,22.4926,22.5071,132800.0
2006-02-07 11:40:00,31.24,31.24,31.16,31.19,56200.0,22.4999,22.4999,22.4422,22.4638,56200.0
2006-02-07 11:45:00,31.19,31.22,31.14,31.18,77400.0,22.4638,22.4854,22.4278,22.4566,77400.0
2006-02-07 11:50:00,31.18,31.21,31.17,31.17,65400.0,22.4566,22.4782,22.4494,22.4494,65400.0
2006-02-07 11:55:00,31.17,31.24,31.17,31.22,50400.0,22.4494,22.4999,22.4494,22.4854,50400.0
2006-02-07 12:00:00,31.22,31.22,31.17,31.18,66200.0,22.4854,22.4854,22.4494,22.4566,66200.0
2006-02-07 12:05:00,31.19,31.2,31.15,31.16,102000.0,22.4638,22.471,22.435,22.4422,102000.0
2006-02-07 12:10:00,31.15,31.15,31.1,31.12,83400.0,22.435,22.435,22.399,22.4134,83400.0
2006-02-07 12:15:00,31.11,31.18,31.1,31.18,108600.0,22.4062,22.4566,22.399,22.4566,108600.0
2006-02-07 12:20:00,31.18,31.18,31.12,31.17,135800.0,22.4566,22.4566,22.4134,22.4494,135800.0
2006-02-07 12:25:00,31.16,31.18,31.14,31.17,69200.0,22.4422,22.4566,22.4278,22.4494,69200.0
2006-02-07 12:30:00,31.17,31.2,31.16,31.18,76800.0,22.4494,22.471,22.4422,22.4566,76800.0
2006-02-07 12:35:00,31.18,31.2,31.17,31.19,60800.0,22.4566,22.471,22.4494,22.4638,60800.0
2006-02-07 12:40:00,31.19,31.2,31.18,31.18,92600.0,22.4638,22.471,22.4566,22.4566,92600.0
2006-02-07 12:45:00,31.18,31.18,31.14,31.15,221000.0,22.4566,22.4566,22.4278,22.435,221000.0
2006-02-07 12:50:00,31.16,31.2,31.16,31.18,61200.0,22.4422,22.471,22.4422,22.4566,61200.0
2006-02-07 12:55:00,31.19,31.2,31.18,31.18,23000.0,22.4638,22.471,22.4566,22.4566,23000.0
2006-02-07 13:00:00,31.18,31.2,31.16,31.18,101800.0,22.4566,22.471,22.4422,22.4566,101800.0
2006-02-07 13:05:00,31.18,31.18,31.07,31.08,163800.0,22.4566,22.4566,22.3774,22.3846,163800.0
2006-02-07 13:10:00,31.08,31.09,31.02,31.02,157000.0,22.3846,22.3918,22.3414,22.3414,157000.0
2006-02-07 13:15:00,31.02,31.06,31.0,31.05,60000.0,22.3414,22.3702,22.327,22.363,60000.0
2006-02-07 13:20:00,31.07,31.07,31.02,31.03,71600.0,22.3774,22.3774,22.3414,22.3486,71600.0
2006-02-07 13:25:00,31.02,31.1,31.01,31.09,145800.0,22.3414,22.399,22.3342,22.3918,145800.0
2006-02-07 13:30:00,31.09,31.13,31.05,31.13,129800.0,22.3918,22.4206,22.363,22.4206,129800.0
2006-02-07 13:35:00,31.12,31.12,31.09,31.11,36600.0,22.4134,22.4134,22.3918,22.4062,36600.0
2006-02-07 13:40:00,31.11,31.11,31.06,31.1,45800.0,22.4062,22.4062,22.3702,22.399,45800.0
2006-02-07 13:45:00,31.1,31.12,31.09,31.11,36200.0,22.399,22.4134,22.3918,22.4062,36200.0
2006-02-07 13:50:00,31.11,31.13,31.08,31.1,130400.0,22.4062,22.4206,22.3846,22.399,130400.0
2006-02-07 13:55:00,31.1,31.12,31.07,31.11,44200.0,22.399,22.4134,22.3774,22.4062,44200.0
2006-02-07 14:00:00,31.11,31.11,31.05,31.05,92600.0,22.4062,22.4062,22.363,22.363,92600.0
2006-02-07 14:05:00,31.05,31.09,31.04,31.06,49800.0,22.363,22.3918,22.3558,22.3702,49800.0
2006-02-07 14:10:00,31.07,31.11,31.06,31.09,42000.0,22.3774,22.4062,22.3702,22.3918,42000.0
2006-02-07 14:15:00,31.09,31.11,31.08,31.1,32800.0,22.3918,22.4062,22.3846,22.399,32800.0
2006-02-07 14:20:00,31.1,31.11,31.0,31.01,73600.0,22.399,22.4062,22.327,22.3342,73600.0
2006-02-07 14:25:00,31.02,31.14,31.0,31.1,123400.0,22.3414,22.4278,22.327,22.399,123400.0
2006-02-07 14:30:00,31.1,31.13,31.09,31.1,62000.0,22.399,22.4206,22.3918,22.399,62000.0
2006-02-07 14:35:00,31.11,31.15,31.08,31.1,68800.0,22.4062,22.435,22.3846,22.399,68800.0
2006-02-07 14:40:00,31.09,31.13,31.07,31.11,40000.0,22.3918,22.4206,22.3774,22.4062,40000.0
2006-02-07 14:45:00,31.11,31.11,31.06,31.08,61000.0,22.4062,22.4062,22.3702,22.3846,61000.0
2006-02-07 14:50:00,31.09,31.09,31.0,31.04,103600.0,22.3918,22.3918,22.327,22.3558,103600.0
2006-02-07 14:55:00,31.03,31.06,31.01,31.03,64800.0,22.3486,22.3702,22.3342,22.3486,64800.0
2006-02-07 15:00:00,31.03,31.06,31.0,31.0,85200.0,22.3486,22.3702,22.327,22.327,85200.0
2006-02-07 15:05:00,31.0,31.0,30.96,30.98,180200.0,22.327,22.327,22.2982,22.3126,180200.0
2006-02-07 15:10:00,30.97,30.99,30.93,30.96,143000.0,22.3054,22.3198,22.2766,22.2982,143000.0
2006-02-07 15:15:00,30.97,30.99,30.93,30.96,98800.0,22.3054,22.3198,22.2766,22.2982,98800.0
2006-02-07 15:20:00,30.96,30.97,30.92,30.97,135400.0,22.2982,22.3054,22.2694,22.3054,135400.0
2006-02-07 15:25:00,30.97,30.98,30.93,30.94,103400.0,22.3054,22.3126,22.2766,22.2838,103400.0
2006-02-07 15:30:00,30.94,30.95,30.93,30.94,78600.0,22.2838,22.291,22.2766,22.2838,78600.0
2006-02-07 15:35:00,30.93,30.99,30.93,30.98,112400.0,22.2766,22.3198,22.2766,22.3126,112400.0
2006-02-07 15:40:00,30.98,31.01,30.96,31.0,207600.0,22.3126,22.3342,22.2982,22.327,207600.0
2006-02-07 15:45:00,30.99,31.0,30.95,30.98,193600.0,22.3198,22.327,22.291,22.3126,193600.0
2006-02-07 15:50:00,30.98,30.99,30.95,30.95,144400.0,22.3126,22.3198,22.291,22.291,144400.0
2006-02-07 15:55:00,30.95,30.96,30.93,30.94,162400.0,22.291,22.2982,22.2766,22.2838,162400.0
2006-02-08 09:35:00,30.76,30.77,30.58,30.74,363800.0,22.1541,22.1613,22.0245,22.1397,363800.0
2006-02-08 09:40:00,30.73,30.99,30.72,30.9,162200.0,22.1325,22.3198,22.1253,22.255,162200.0
2006-02-08 09:45:00,30.88,30.93,30.81,30.88,85800.0,22.2406,22.2766,22.1902,22.2406,85800.0
2006-02-08 09:50:00,30.88,30.92,30.82,30.86,83400.0,22.2406,22.2694,22.1974,22.2262,83400.0
2006-02-08 09:55:00,30.86,30.88,30.78,30.88,54600.0,22.2262,22.2406,22.1685,22.2406,54600.0
2006-02-08 10:00:00,30.88,30.88,30.8,30.82,76400.0,22.2406,22.2406,22.183,22.1974,76400.0
2006-02-08 10:05:00,30.82,30.83,30.75,30.75,65000.0,22.1974,22.2046,22.1469,22.1469,65000.0
2006-02-08 10:10:00,30.75,30.76,30.72,30.73,111000.0,22.1469,22.1541,22.1253,22.1325,111000.0
2006-02-08 10:15:00,30.73,30.74,30.67,30.71,155800.0,22.1325,22.1397,22.0893,22.1181,155800.0
2006-02-08 10:20:00,30.71,30.85,30.7,30.84,103600.0,22.1181,22.219,22.1109,22.2118,103600.0
2006-02-08 10:25:00,30.84,30.86,30.81,30.85,84200.0,22.2118,22.2262,22.1902,22.219,84200.0
2006-02-08 10:30:00,30.86,30.86,30.81,30.82,79400.0,22.2262,22.2262,22.1902,22.1974,79400.0
2006-02-08 10:35:00,30.81,30.84,30.79,30.84,167600.0,22.1902,22.2118,22.1757,22.2118,167600.0
2006-02-08 10:40:00,30.84,30.84,30.75,30.79,64200.0,22.2118,22.2118,22.1469,22.1757,64200.0
2006-02-08 10:45:00,30.78,30.8,30.75,30.75,58000.0,22.1685,22.183,22.1469,22.1469,58000.0
2006-02-08 10:50:00,30.75,30.75,30.72,30.74,95000.0,22.1469,22.1469,22.1253,22.1397,95000.0
2006-02-08 10:55:00,30.75,30.79,30.73,30.77,80000.0,22.1469,22.1757,22.1325,22.1613,80000.0
2006-02-08 11:00:00,30.77,30.83,30.76,30.79,96000.0,22.1613,22.2046,22.1541,22.1757,96000.0
2006-02-08 11:05:00,30.78,30.81,30.76,30.8,90400.0,22.1685,22.1902,22.1541,22.183,90400.0
2006-02-08 11:10:00,30.81,30.86,30.79,30.85,64000.0,22.1902,22.2262,22.1757,22.219,64000.0
2006-02-08 11:15:00,30.86,30.88,30.84,30.84,119000.0,22.2262,22.2406,22.2118,22.2118,119000.0
2006-02-08 11:20:00,30.84,30.84,30.8,30.82,140000.0,22.2118,22.2118,22.183,22.1974,140000.0
2006-02-08 11:25:00,30.82,30.85,30.82,30.83,78400.0,22.1974,22.219,22.1974,22.2046,78400.0
2006-02-08 11:30:00,30.84,30.84,30.8,30.81,47800.0,22.2118,22.2118,22.183,22.1902,47800.0
2006-02-08 11:35:00,30.8,30.8,30.75,30.78,86400.0,22.183,22.183,22.1469,22.1685,86400.0
2006-02-08 11:40:00,30.78,30.82,30.78,30.82,33000.0,22.1685,22.1974,22.1685,22.1974,33000.0
2006-02-08 11:45:00,30.82,30.82,30.8,30.81,38800.0,22.1974,22.1974,22.183,22.1902,38800.0
2006-02-08 11:50:00,30.81,30.86,30.8,30.86,91400.0,22.1902,22.2262,22.183,22.2262,91400.0
2006-02-08 11:55:00,30.86,30.86,30.82,30.85,96200.0,22.2262,22.2262,22.1974,22.219,96200.0
2006-02-08 12:00:00,30.85,30.86,30.82,30.85,149400.0,22.219,22.2262,22.1974,22.219,149400.0
2006-02-08 12:05:00,30.86,30.93,30.85,30.93,145200.0,22.2262,22.2766,22.219,22.2766,145200.0
2006-02-08 12:10:00,30.91,30.96,30.91,30.94,41200.0,22.2622,22.2982,22.2622,22.2838,41200.0
2006-02-08 12:15:00,30.93,30.98,30.93,30.95,22800.0,22.2766,22.3126,22.2766,22.291,22800.0
2006-02-08 12:20:00,30.96,30.98,30.94,30.95,96400.0,22.2982,22.3126,22.2838,22.291,96400.0
2006-02-08 12:25:00,30.95,30.95,30.93,30.95,141000.0,22.291,22.291,22.2766,22.291,141000.0
2006-02-08 12:30:00,30.95,30.95,30.92,30.92,26400.0,22.291,22.291,22.2694,22.2694,26400.0
2006-02-08 12:35:00,30.92,30.94,30.9,30.93,48000.0,22.2694,22.2838,22.255,22.2766,48000.0
2006-02-08 12:40:00,30.93,30.95,30.93,30.94,81800.0,22.2766,22.291,22.2766,22.2838,81800.0
2006-02-08 12:45:00,30.93,30.96,30.93,30.93,49800.0,22.2766,22.2982,22.2766,22.2766,49800.0
2006-02-08 12:50:00,30.93,30.96,30.93,30.96,157600.0,22.2766,22.2982,22.2766,22.2982,157600.0
2006-02-08 12:55:00,30.96,30.96,30.94,30.96,54000.0,22.2982,22.2982,22.2838,22.2982,54000.0
2006-02-08 13:00:00,30.96,30.97,30.95,30.95,59000.0,22.2982,22.3054,22.291,22.291,59000.0
2006-02-08 13:05:00,30.95,30.98,30.93,30.98,48600.0,22.291,22.3126,22.2766,22.3126,48600.0
2006-02-08 13:10:00,30.97,30.97,30.92,30.93,62600.0,22.3054,22.3054,22.2694,22.2766,62600.0
2006-02-08 13:15:00,30.93,30.93,30.9,30.92,42000.0,22.2766,22.2766,22.255,22.2694,42000.0
2006-02-08 13:20:00,30.91,30.91,30.89,30.9,44800.0,22.2622,22.2622,22.2478,22.255,44800.0
2006-02-08 13:25:00,30.9,30.96,30.9,30.91,40200.0,22.255,22.2982,22.255,22.2622,40200.0
2006-02-08 13:30:00,30.91,30.96,30.91,30.91,66600.0,22.2622,22.2982,22.2622,22.2622,66600.0
2006-02-08 13:35:00,30.91,30.94,30.89,30.92,30000.0,22.2622,22.2838,22.2478,22.2694,30000.0
2006-02-08 13:40:00,30.93,30.98,30.93,30.96,30000.0,22.2766,22.3126,22.2766,22.2982,30000.0
2006-02-08 13:45:00,30.96,30.97,30.96,30.97,17200.0,22.2982,22.3054,22.2982,22.3054,17200.0
2006-02-08 13:50:00,30.96,30.98,30.93,30.96,32800.0,22.2982,22.3126,22.2766,22.2982,32800.0
2006-02-08 13:55:00,30.96,30.97,30.93,30.97,28200.0,22.2982,22.3054,22.2766,22.3054,28200.0
2006-02-08 14:00:00,30.96,30.96,30.93,30.94,43400.0,22.2982,22.2982,22.2766,22.2838,43400.0
2006-02-08 14:05:00,30.93,30.95,30.91,30.92,47400.0,22.2766,22.291,22.2622,22.2694,47400.0
2006-02-08 14:10:00,30.92,30.94,30.91,30.93,41000.0,22.2694,22.2838,22.2622,22.2766,41000.0
2006-02-08 14:15:00,30.93,30.94,30.91,30.91,38800.0,22.2766,22.2838,22.2622,22.2622,38800.0
2006-02-08 14:20:00,30.91,30.96,30.9,30.95,40800.0,22.2622,22.2982,22.255,22.291,40800.0
2006-02-08 14:25:00,30.96,30.98,30.95,30.95,36400.0,22.2982,22.3126,22.291,22.291,36400.0
2006-02-08 14:30:00,30.95,30.95,30.92,30.93,73200.0,22.291,22.291,22.2694,22.2766,73200.0
2006-02-08 14:35:00,30.93,30.94,30.92,30.93,35200.0,22.2766,22.2838,22.2694,22.2766,35200.0
2006-02-08 14:40:00,30.93,30.95,30.92,30.93,45800.0,22.2766,22.291,22.2694,22.2766,45800.0
2006-02-08 14:45:00,30.93,30.94,30.93,30.93,14600.0,22.2766,22.2838,22.2766,22.2766,14600.0
2006-02-08 14:50:00,30.93,30.96,30.93,30.95,103800.0,22.2766,22.2982,22.2766,22.291,103800.0
2006-02-08 14:55:00,30.95,31.02,30.95,31.0,145600.0,22.291,22.3414,22.291,22.327,145600.0
2006-02-08 15:00:00,31.0,31.02,30.96,31.02,103600.0,22.327,22.3414,22.2982,22.3414,103600.0
2006-02-08 15:05:00,31.02,31.11,30.99,31.08,131600.0,22.3414,22.4062,22.3198,22.3846,131600.0
2006-02-08 15:10:00,31.08,31.13,31.08,31.13,95200.0,22.3846,22.4206,22.3846,22.4206,95200.0
2006-02-08 15:15:00,31.14,31.16,31.08,31.11,91600.0,22.4278,22.4422,22.3846,22.4062,91600.0
2006-02-08 15:20:00,31.1,31.12,31.05,31.08,117000.0,22.399,22.4134,22.363,22.3846,117000.0
2006-02-08 15:25:00,31.08,31.1,31.05,31.1,130400.0,22.3846,22.399,22.363,22.399,130400.0
2006-02-08 15:30:00,31.1,31.15,31.04,31.15,137800.0,22.399,22.435,22.3558,22.435,137800.0
2006-02-08 15:35:00,31.15,31.17,31.11,31.16,109400.0,22.435,22.4494,22.4062,22.4422,109400.0
2006-02-08 15:40:00,31.16,31.22,31.16,31.2,141800.0,22.4422,22.4854,22.4422,22.471,141800.0
2006-02-08 15:45:00,31.2,31.25,31.2,31.25,109800.0,22.471,22.5071,22.471,22.5071,109800.0
2006-02-08 15:50:00,31.24,31.33,31.23,31.32,267600.0,22.4999,22.5647,22.4926,22.5575,267600.0
2006-02-08 15:55:00,31.32,31.34,31.25,31.25,377400.0,22.5575,22.5719,22.5071,22.5071,377400.0
2006-02-09 09:30:00,31.24,31.24,31.02,31.05,138800.0,22.4999,22.4999,22.3414,22.363,138800.0
2006-02-09 09:35:00,31.04,31.25,31.04,31.25,131800.0,22.3558,22.5071,22.3558,22.5071,131800.0
2006-02-09 09:40:00,31.28,31.43,31.23,31.43,77400.0,22.5287,22.6367,22.4926,22.6367,77400.0
2006-02-09 09:45:00,31.43,31.43,31.33,31.39,193800.0,22.6367,22.6367,22.5647,22.6079,193800.0
2006-02-09 09:50:00,31.41,31.5,31.4,31.5,233400.0,22.6223,22.6871,22.6151,22.6871,233400.0
2006-02-09 09:55:00,31.5,31.58,31.49,31.58,308200.0,22.6871,22.7447,22.6799,22.7447,308200.0
2006-02-09 10:00:00,31.58,31.61,31.43,31.49,132400.0,22.7447,22.7663,22.6367,22.6799,132400.0
2006-02-09 10:05:00,31.49,31.54,31.42,31.43,72400.0,22.6799,22.7159,22.6295,22.6367,72400.0
2006-02-09 10:10:00,31.42,31.44,31.39,31.4,32600.0,22.6295,22.6439,22.6079,22.6151,32600.0
2006-02-09 10:15:00,31.4,31.45,31.4,31.41,50000.0,22.6151,22.6511,22.6151,22.6223,50000.0
2006-02-09 10:20:00,31.41,31.41,31.35,31.35,86400.0,22.6223,22.6223,22.5791,22.5791,86400.0
2006-02-09 10:25:00,31.35,31.38,31.34,31.35,46600.0,22.5791,22.6007,22.5719,22.5791,46600.0
2006-02-09 10:30:00,31.36,31.43,31.35,31.41,66000.0,22.5863,22.6367,22.5791,22.6223,66000.0
2006-02-09 10:35:00,31.4,31.44,31.39,31.4,56800.0,22.6151,22.6439,22.6079,22.6151,56800.0
2006-02-09 10:40:00,31.4,31.42,31.39,31.39,48000.0,22.6151,22.6295,22.6079,22.6079,48000.0
2006-02-09 10:45:00,31.4,31.43,31.38,31.42,58600.0,22.6151,22.6367,22.6007,22.6295,58600.0
2006-02-09 10:50:00,31.42,31.48,31.42,31.48,53600.0,22.6295,22.6727,22.6295,22.6727,53600.0
2006-02-09 10:55:00,31.47,31.48,31.41,31.42,30400.0,22.6655,22.6727,22.6223,22.6295,30400.0
2006-02-09 11:00:00,31.42,31.44,31.4,31.41,47400.0,22.6295,22.6439,22.6151,22.6223,47400.0
2006-02-09 11:05:00,31.42,31.42,31.4,31.42,26600.0,22.6295,22.6295,22.6151,22.6295,26600.0
2006-02-09 11:10:00,31.42,31.45,31.4,31.45,31200.0,22.6295,22.6511,22.6151,22.6511,31200.0
2006-02-09 11:15:00,31.45,31.48,31.44,31.45,34200.0,22.6511,22.6727,22.6439,22.6511,34200.0
2006-02-09 11:20:00,31.46,31.48,31.45,31.47,28400.0,22.6583,22.6727,22.6511,22.6655,28400.0
2006-02-09 11:25:00,31.47,31.5,31.47,31.48,43600.0,22.6655,22.6871,22.6655,22.6727,43600.0
2006-02-09 11:30:00,31.48,31.5,31.45,31.46,49600.0,22.6727,22.6871,22.6511,22.6583,49600.0
2006-02-09 11:35:00,31.46,31.48,31.44,31.45,23200.0,22.6583,22.6727,22.6439,22.6511,23200.0
2006-02-09 11:40:00,31.45,31.47,31.45,31.45,27200.0,22.6511,22.6655,22.6511,22.6511,27200.0
2006-02-09 11:45:00,31.45,31.46,31.4,31.4,57400.0,22.6511,22.6583,22.6151,22.6151,57400.0
2006-02-09 11:50:00,31.4,31.41,31.38,31.38,65600.0,22.6151,22.6223,22.6007,22.6007,65600.0
2006-02-09 11:55:00,31.38,31.4,31.38,31.38,28200.0,22.6007,22.6151,22.6007,22.6007,28200.0
2006-02-09 12:00:00,31.38,31.39,31.36,31.39,43800.0,22.6007,22.6079,22.5863,22.6079,43800.0
2006-02-09 12:05:00,31.38,31.38,31.36,31.37,6600.0,22.6007,22.6007,22.5863,22.5935,6600.0
2006-02-09 12:10:00,31.37,31.4,31.36,31.38,8400.0,22.5935,22.6151,22.5863,22.6007,8400.0
2006-02-09 12:15:00,31.38,31.39,31.36,31.38,36800.0,22.6007,22.6079,22.5863,22.6007,36800.0
2006-02-09 12:20:00,31.39,31.4,31.36,31.39,134800.0,22.6079,22.6151,22.5863,22.6079,134800.0
2006-02-09 12:25:00,31.4,31.45,31.4,31.45,125200.0,22.6151,22.6511,22.6151,22.6511,125200.0
2006-02-09 12:30:00,31.45,31.45,31.44,31.45,34000.0,22.6511,22.6511,22.6439,22.6511,34000.0
2006-02-09 12:35:00,31.45,31.5,31.44,31.49,52600.0,22.6511,22.6871,22.6439,22.6799,52600.0
2006-02-09 12:40:00,31.49,31.5,31.46,31.49,18400.0,22.6799,22.6871,22.6583,22.6799,18400.0
2006-02-09 12:45:00,31.49,31.5,31.48,31.48,22800.0,22.6799,22.6871,22.6727,22.6727,22800.0
2006-02-09 12:50:00,31.48,31.48,31.43,31.43,27600.0,22.6727,22.6727,22.6367,22.6367,27600.0
2006-02-09 12:55:00,31.43,31.44,31.36,31.4,47600.0,22.6367,22.6439,22.5863,22.6151,47600.0
2006-02-09 13:00:00,31.4,31.48,31.4,31.41,70600.0,22.6151,22.6727,22.6151,22.6223,70600.0
2006-02-09 13:05:00,31.42,31.43,31.36,31.4,42800.0,22.6295,22.6367,22.5863,22.6151,42800.0
2006-02-09 13:10:00,31.4,31.43,31.4,31.41,43600.0,22.6151,22.6367,22.6151,22.6223,43600.0
2006-02-09 13:15:00,31.41,31.41,31.39,31.4,23400.0,22.6223,22.6223,22.6079,22.6151,23400.0
2006-02-09 13:20:00,31.4,31.41,31.35,31.4,61800.0,22.6151,22.6223,22.5791,22.6151,61800.0
2006-02-09 13:25:00,31.4,31.43,31.39,31.39,41600.0,22.6151,22.6367,22.6079,22.6079,41600.0
2006-02-09 13:30:00,31.4,31.42,31.38,31.4,28000.0,22.6151,22.6295,22.6007,22.6151,28000.0
2006-02-09 13:35:00,31.41,31.41,31.38,31.39,31000.0,22.6223,22.6223,22.6007,22.6079,31000.0
2006-02-09 13:40:00,31.38,31.39,31.36,31.36,32000.0,22.6007,22.6079,22.5863,22.5863,32000.0
2006-02-09 13:45:00,31.36,31.38,31.36,31.38,19200.0,22.5863,22.6007,22.5863,22.6007,19200.0
2006-02-09 13:50:00,31.38,31.45,31.36,31.43,62800.0,22.6007,22.6511,22.5863,22.6367,62800.0
2006-02-09 13:55:00,31.42,31.42,31.38,31.38,71600.0,22.6295,22.6295,22.6007,22.6007,71600.0
2006-02-09 14:00:00,31.38,31.4,31.35,31.39,29800.0,22.6007,22.6151,22.5791,22.6079,29800.0
2006-02-09 14:05:00,31.39,31.39,31.28,31.32,70200.0,22.6079,22.6079,22.5287,22.5575,70200.0
2006-02-09 14:10:00,31.31,31.33,31.27,31.32,60600.0,22.5503,22.5647,22.5215,22.5575,60600.0
2006-02-09 14:15:00,31.33,31.36,31.32,31.34,22400.0,22.5647,22.5863,22.5575,22.5719,22400.0
2006-02-09 14:20:00,31.34,31.39,31.34,31.39,30400.0,22.5719,22.6079,22.5719,22.6079,30400.0
2006-02-09 14:25:00,31.38,31.42,31.38,31.4,51800.0,22.6007,22.6295,22.6007,22.6151,51800.0
2006-02-09 14:30:00,31.4,31.4,31.37,31.4,54800.0,22.6151,22.6151,22.5935,22.6151,54800.0
2006-02-09 14:35:00,31.4,31.4,31.38,31.4,43600.0,22.6151,22.6151,22.6007,22.6151,43600.0
2006-02-09 14:40:00,31.4,31.42,31.37,31.39,42800.0,22.6151,22.6295,22.5935,22.6079,42800.0
2006-02-09 14:45:00,31.39,31.4,31.37,31.39,36000.0,22.6079,22.6151,22.5935,22.6079,36000.0
2006-02-09 14:50:00,31.39,31.41,31.38,31.39,23800.0,22.6079,22.6223,22.6007,22.6079,23800.0
2006-02-09 14:55:00,31.39,31.45,31.39,31.45,18800.0,22.6079,22.6511,22.6079,22.6511,18800.0
2006-02-09 15:00:00,31.45,31.45,31.36,31.4,48800.0,22.6511,22.6511,22.5863,22.6151,48800.0
2006-02-09 15:05:00,31.4,31.4,31.36,31.38,58000.0,22.6151,22.6151,22.5863,22.6007,58000.0
2006-02-09 15:10:00,31.38,31.39,31.35,31.36,37600.0,22.6007,22.6079,22.5791,22.5863,37600.0
2006-02-09 15:15:00,31.36,31.4,31.35,31.36,48800.0,22.5863,22.6151,22.5791,22.5863,48800.0
2006-02-09 15:20:00,31.36,31.4,31.35,31.4,50200.0,22.5863,22.6151,22.5791,22.6151,50200.0
2006-02-09 15:25:00,31.4,31.42,31.36,31.39,74200.0,22.6151,22.6295,22.5863,22.6079,74200.0
2006-02-09 15:30:00,31.39,31.39,31.31,31.32,84400.0,22.6079,22.6079,22.5503,22.5575,84400.0
2006-02-09 15:35:00,31.31,31.31,31.25,31.28,67000.0,22.5503,22.5503,22.5071,22.5287,67000.0
2006-02-09 15:40:00,31.28,31.28,31.22,31.25,77600.0,22.5287,22.5287,22.4854,22.5071,77600.0
2006-02-09 15:45:00,31.25,31.28,31.25,31.25,73200.0,22.5071,22.5287,22.5071,22.5071,73200.0
2006-02-09 15:50:00,31.25,31.32,31.25,31.27,114000.0,22.5071,22.5575,22.5071,22.5215,114000.0
2006-02-09 15:55:00,31.27,31.28,31.25,31.25,70800.0,22.5215,22.5287,22.5071,22.5071,70800.0
2006-02-10 09:30:00,31.28,31.35,31.24,31.29,121600.0,22.5287,22.5791,22.4999,22.5359,121600.0
2006-02-10 09:35:00,31.27,31.31,31.19,31.19,58400.0,22.5215,22.5503,22.4638,22.4638,58400.0
2006-02-10 09:40:00,31.19,31.19,31.03,31.03,115400.0,22.4638,22.4638,22.3486,22.3486,115400.0
2006-02-10 09:45:00,31.03,31.03,30.91,30.96,153600.0,22.3486,22.3486,22.2622,22.2982,153600.0
2006-02-10 09:50:00,30.97,31.1,30.95,31.05,77400.0,22.3054,22.399,22.291,22.363,77400.0
2006-02-10 09:55:00,31.05,31.16,31.01,31.08,39400.0,22.363,22.4422,22.3342,22.3846,39400.0
2006-02-10 10:00:00,31.06,31.11,30.96,31.04,65800.0,22.3702,22.4062,22.2982,22.3558,65800.0
2006-02-10 10:05:00,31.04,31.04,30.95,30.95,94800.0,22.3558,22.3558,22.291,22.291,94800.0
2006-02-10 10:10:00,30.93,30.96,30.9,30.92,82600.0,22.2766,22.2982,22.255,22.2694,82600.0
2006-02-10 10:15:00,30.92,30.92,30.86,30.88,61800.0,22.2694,22.2694,22.2262,22.2406,61800.0
2006-02-10 10:20:00,30.88,30.95,30.88,30.9,125800.0,22.2406,22.291,22.2406,22.255,125800.0
2006-02-10 10:25:00,30.9,30.95,30.89,30.93,76800.0,22.255,22.291,22.2478,22.2766,76800.0
2006-02-10 10:30:00,30.92,30.93,30.88,30.88,71400.0,22.2694,22.2766,22.2406,22.2406,71400.0
2006-02-10 10:35:00,30.88,30.92,30.85,30.91,112800.0,22.2406,22.2694,22.219,22.2622,112800.0
2006-02-10 10:40:00,30.92,30.95,30.9,30.93,66800.0,22.2694,22.291,22.255,22.2766,66800.0
2006-02-10 10:45:00,30.93,30.99,30.92,30.99,52000.0,22.2766,22.3198,22.2694,22.3198,52000.0
2006-02-10 10:50:00,30.99,31.05,30.99,31.04,43800.0,22.3198,22.363,22.3198,22.3558,43800.0
2006-02-10 10:55:00,31.02,31.1,31.02,31.1,49800.0,22.3414,22.399,22.3414,22.399,49800.0
2006-02-10 11:00:00,31.08,31.12,31.02,31.12,96600.0,22.3846,22.4134,22.3414,22.4134,96600.0
2006-02-10 11:05:00,31.13,31.15,31.09,31.11,49200.0,22.4206,22.435,22.3918,22.4062,49200.0
2006-02-10 11:10:00,31.1,31.1,31.04,31.04,28800.0,22.399,22.399,22.3558,22.3558,28800.0
2006-02-10 11:15:00,31.04,31.14,31.03,31.14,43400.0,22.3558,22.4278,22.3486,22.4278,43400.0
2006-02-10 11:20:00,31.13,31.15,31.11,31.12,27600.0,22.4206,22.435,22.4062,22.4134,27600.0
2006-02-10 11:25:00,31.11,31.12,31.0,31.03,33000.0,22.4062,22.4134,22.327,22.3486,33000.0
2006-02-10 11:30:00,31.03,31.05,30.95,30.96,77000.0,22.3486,22.363,22.291,22.2982,77000.0
2006-02-10 11:35:00,30.97,31.07,30.97,31.07,46400.0,22.3054,22.3774,22.3054,22.3774,46400.0
2006-02-10 11:40:00,31.09,31.09,31.03,31.06,21400.0,22.3918,22.3918,22.3486,22.3702,21400.0
2006-02-10 11:45:00,31.05,31.06,31.05,31.05,13600.0,22.363,22.3702,22.363,22.363,13600.0
2006-02-10 11:50:00,31.05,31.07,31.02,31.05,28400.0,22.363,22.3774,22.3414,22.363,28400.0
2006-02-10 11:55:00,31.06,31.06,31.02,31.05,22600.0,22.3702,22.3702,22.3414,22.363,22600.0
2006-02-10 12:00:00,31.04,31.07,31.02,31.07,19800.0,22.3558,22.3774,22.3414,22.3774,19800.0
2006-02-10 12:05:00,31.07,31.07,31.04,31.04,18800.0,22.3774,22.3774,22.3558,22.3558,18800.0
2006-02-10 12:10:00,31.05,31.07,31.04,31.07,11200.0,22.363,22.3774,22.3558,22.3774,11200.0
2006-02-10 12:15:00,31.06,31.07,31.03,31.06,37200.0,22.3702,22.3774,22.3486,22.3702,37200.0
2006-02-10 12:20:00,31.06,31.08,31.06,31.07,46400.0,22.3702,22.3846,22.3702,22.3774,46400.0
2006-02-10 12:25:00,31.07,31.08,31.03,31.07,30000.0,22.3774,22.3846,22.3486,22.3774,30000.0
2006-02-10 12:30:00,31.07,31.11,31.07,31.08,163800.0,22.3774,22.4062,22.3774,22.3846,163800.0
2006-02-10 12:35:00,30.59,31.09,30.59,31.05,102400.0,22.0317,22.3918,22.0317,22.363,102400.0
2006-02-10 12:40:00,31.05,31.05,30.99,31.03,24800.0,22.363,22.363,22.3198,22.3486,24800.0
2006-02-10 12:45:00,31.03,31.04,31.0,31.02,47200.0,22.3486,22.3558,22.327,22.3414,47200.0
2006-02-10 12:50:00,31.02,31.03,31.02,31.02,9800.0,22.3414,22.3486,22.3414,22.3414,9800.0
2006-02-10 12:55:00,31.02,31.05,31.0,31.05,21800.0,22.3414,22.363,22.327,22.363,21800.0
2006-02-10 13:00:00,31.04,31.05,31.03,31.04,18400.0,22.3558,22.363,22.3486,22.3558,18400.0
2006-02-10 13:05:00,31.04,31.06,31.0,31.05,14800.0,22.3558,22.3702,22.327,22.363,14800.0
2006-02-10 13:10:00,31.04,31.11,31.04,31.08,73000.0,22.3558,22.4062,22.3558,22.3846,73000.0
2006-02-10 13:15:00,31.08,31.1,31.06,31.07,38600.0,22.3846,22.399,22.3702,22.3774,38600.0
2006-02-10 13:20:00,31.07,31.09,31.02,31.02,20000.0,22.3774,22.3918,22.3414,22.3414,20000.0
2006-02-10 13:25:00,31.02,31.05,31.0,31.04,44000.0,22.3414,22.363,22.327,22.3558,44000.0
2006-02-10 13:30:00,31.04,31.11,31.03,31.11,43600.0,22.3558,22.4062,22.3486,22.4062,43600.0
2006-02-10 13:35:00,31.12,31.13,31.09,31.11,52800.0,22.4134,22.4206,22.3918,22.4062,52800.0
2006-02-10 13:40:00,31.11,31.13,31.1,31.13,79600.0,22.4062,22.4206,22.399,22.4206,79600.0
2006-02-10 13:45:00,31.13,31.15,31.08,31.09,48200.0,22.4206,22.435,22.3846,22.3918,48200.0
2006-02-10 13:50:00,31.09,31.13,31.09,31.11,36000.0,22.3918,22.4206,22.3918,22.4062,36000.0
2006-02-10 13:55:00,31.11,31.15,31.11,31.15,74600.0,22.4062,22.435,22.4062,22.435,74600.0
2006-02-10 14:00:00,31.15,31.15,31.13,31.15,54400.0,22.435,22.435,22.4206,22.435,54400.0
2006-02-10 14:05:00,31.15,31.25,31.15,31.23,84000.0,22.435,22.5071,22.435,22.4926,84000.0
2006-02-10 14:10:00,31.22,31.29,31.22,31.26,174600.0,22.4854,22.5359,22.4854,22.5143,174600.0
2006-02-10 14:15:00,31.26,31.28,31.23,31.23,38800.0,22.5143,22.5287,22.4926,22.4926,38800.0
2006-02-10 14:20:00,31.23,31.24,31.21,31.21,52400.0,22.4926,22.4999,22.4782,22.4782,52400.0
2006-02-10 14:25:00,31.21,31.25,31.19,31.2,53800.0,22.4782,22.5071,22.4638,22.471,53800.0
2006-02-10 14:30:00,31.2,31.21,31.15,31.18,68400.0,22.471,22.4782,22.435,22.4566,68400.0
2006-02-10 14:35:00,31.18,31.24,31.18,31.24,61800.0,22.4566,22.4999,22.4566,22.4999,61800.0
2006-02-10 14:40:00,31.25,31.25,31.23,31.25,70400.0,22.5071,22.5071,22.4926,22.5071,70400.0
2006-02-10 14:45:00,31.25,31.35,31.25,31.33,122400.0,22.5071,22.5791,22.5071,22.5647,122400.0
2006-02-10 14:50:00,31.33,31.39,31.33,31.38,85400.0,22.5647,22.6079,22.5647,22.6007,85400.0
2006-02-10 14:55:00,31.38,31.38,31.32,31.34,85400.0,22.6007,22.6007,22.5575,22.5719,85400.0
2006-02-10 15:00:00,31.34,31.43,31.34,31.42,158200.0,22.5719,22.6367,22.5719,22.6295,158200.0
2006-02-10 15:05:00,31.41,31.48,31.41,31.45,223200.0,22.6223,22.6727,22.6223,22.6511,223200.0
2006-02-10 15:10:00,31.45,31.48,31.42,31.48,107600.0,22.6511,22.6727,22.6295,22.6727,107600.0
2006-02-10 15:15:00,31.47,31.5,31.47,31.5,125000.0,22.6655,22.6871,22.6655,22.6871,125000.0
2006-02-10 15:20:00,31.5,31.5,31.45,31.45,152200.0,22.6871,22.6871,22.6511,22.6511,152200.0
2006-02-10 15:25:00,31.45,31.45,31.41,31.42,72600.0,22.6511,22.6511,22.6223,22.6295,72600.0
2006-02-10 15:30:00,31.42,31.45,31.38,31.38,121000.0,22.6295,22.6511,22.6007,22.6007,121000.0
2006-02-10 15:35:00,31.37,31.43,31.34,31.43,207400.0,22.5935,22.6367,22.5719,22.6367,207400.0
2006-02-10 15:40:00,31.42,31.45,31.35,31.4,179000.0,22.6295,22.6511,22.5791,22.6151,179000.0
2006-02-10 15:45:00,31.4,31.44,31.32,31.33,266400.0,22.6151,22.6439,22.5575,22.5647,266400.0
2006-02-10 15:50:00,31.33,31.36,31.32,31.36,144400.0,22.5647,22.5863,22.5575,22.5863,144400.0
2006-02-10 15:55:00,31.36,31.36,31.33,31.33,146000.0,22.5863,22.5863,22.5647,22.5647,146000.0
2006-02-13 09:30:00,31.33,31.47,31.3,31.47,99000.0,22.5647,22.6655,22.5431,22.6655,99000.0
2006-02-13 09:35:00,31.46,31.46,31.24,31.34,117400.0,22.6583,22.6583,22.4999,22.5719,117400.0
2006-02-13 09:40:00,31.36,31.47,31.36,31.47,60400.0,22.5863,22.6655,22.5863,22.6655,60400.0
2006-02-13 09:45:00,31.47,31.48,31.38,31.4,56800.0,22.6655,22.6727,22.6007,22.6151,56800.0
2006-02-13 09:50:00,31.4,31.47,31.39,31.43,79800.0,22.6151,22.6655,22.6079,22.6367,79800.0
2006-02-13 09:55:00,31.43,31.48,31.38,31.48,139000.0,22.6367,22.6727,22.6007,22.6727,139000.0
2006-02-13 10:00:00,31.48,31.63,31.47,31.6,154000.0,22.6727,22.7807,22.6655,22.7591,154000.0
2006-02-13 10:05:00,31.59,31.61,31.57,31.61,78600.0,22.7519,22.7663,22.7375,22.7663,78600.0
2006-02-13 10:10:00,31.61,31.66,31.61,31.66,70000.0,22.7663,22.8023,22.7663,22.8023,70000.0
2006-02-13 10:15:00,31.65,31.67,31.63,31.65,62000.0,22.7951,22.8095,22.7807,22.7951,62000.0
2006-02-13 10:20:00,31.65,31.65,31.56,31.61,198000.0,22.7951,22.7951,22.7303,22.7663,198000.0
2006-02-13 10:25:00,31.61,31.65,31.61,31.64,83600.0,22.7663,22.7951,22.7663,22.7879,83600.0
2006-02-13 10:30:00,31.65,31.72,31.65,31.7,115200.0,22.7951,22.8456,22.7951,22.8312,115200.0
2006-02-13 10:35:00,31.71,31.73,31.7,31.72,106000.0,22.8384,22.8528,22.8312,22.8456,106000.0
2006-02-13 10:40:00,31.73,31.79,31.71,31.74,121600.0,22.8528,22.896,22.8384,22.86,121600.0
2006-02-13 10:45:00,31.75,31.78,31.67,31.69,108600.0,22.8672,22.8888,22.8095,22.824,108600.0
2006-02-13 10:50:00,31.7,31.76,31.69,31.73,46600.0,22.8312,22.8744,22.824,22.8528,46600.0
2006-02-13 10:55:00,31.74,31.8,31.72,31.79,92200.0,22.86,22.9032,22.8456,22.896,92200.0
2006-02-13 11:00:00,31.8,31.82,31.72,31.78,74400.0,22.9032,22.9176,22.8456,22.8888,74400.0
2006-02-13 11:05:00,31.79,31.87,31.79,31.84,82400.0,22.896,22.9536,22.896,22.932,82400.0
2006-02-13 11:10:00,31.84,31.84,31.82,31.83,67400.0,22.932,22.932,22.9176,22.9248,67400.0
2006-02-13 11:15:00,31.83,31.83,31.78,31.8,78000.0,22.9248,22.9248,22.8888,22.9032,78000.0
2006-02-13 11:20:00,31.81,31.87,31.81,31.86,50800.0,22.9104,22.9536,22.9104,22.9464,50800.0
2006-02-13 11:25:00,31.87,31.87,31.84,31.85,44200.0,22.9536,22.9536,22.932,22.9392,44200.0
2006-02-13 11:30:00,31.86,31.86,31.84,31.84,27000.0,22.9464,22.9464,22.932,22.932,27000.0
2006-02-13 11:35:00,31.84,31.86,31.82,31.82,53200.0,22.932,22.9464,22.9176,22.9176,53200.0
2006-02-13 11:40:00,31.82,31.84,31.81,31.83,45800.0,22.9176,22.932,22.9104,22.9248,45800.0
2006-02-13 11:45:00,31.83,31.85,31.83,31.83,27000.0,22.9248,22.9392,22.9248,22.9248,27000.0
2006-02-13 11:50:00,31.83,31.85,31.82,31.83,22000.0,22.9248,22.9392,22.9176,22.9248,22000.0
2006-02-13 11:55:00,31.84,31.84,31.81,31.82,44800.0,22.932,22.932,22.9104,22.9176,44800.0
2006-02-13 12:00:00,31.81,31.82,31.8,31.8,40400.0,22.9104,22.9176,22.9032,22.9032,40400.0
2006-02-13 12:05:00,31.8,31.81,31.76,31.78,49000.0,22.9032,22.9104,22.8744,22.8888,49000.0
2006-02-13 12:10:00,31.77,31.79,31.77,31.79,60200.0,22.8816,22.896,22.8816,22.896,60200.0
2006-02-13 12:15:00,31.79,31.8,31.78,31.8,25000.0,22.896,22.9032,22.8888,22.9032,25000.0
2006-02-13 12:20:00,31.79,31.79,31.77,31.78,39200.0,22.896,22.896,22.8816,22.8888,39200.0
2006-02-13 12:25:00,31.78,31.78,31.74,31.74,47400.0,22.8888,22.8888,22.86,22.86,47400.0
2006-02-13 12:30:00,31.74,31.74,31.71,31.73,30000.0,22.86,22.86,22.8384,22.8528,30000.0
2006-02-13 12:35:00,31.71,31.73,31.67,31.68,35200.0,22.8384,22.8528,22.8095,22.8167,35200.0
2006-02-13 12:40:00,31.67,31.68,31.62,31.66,66200.0,22.8095,22.8167,22.7735,22.8023,66200.0
2006-02-13 12:45:00,31.66,31.7,31.66,31.7,34200.0,22.8023,22.8312,22.8023,22.8312,34200.0
2006-02-13 12:50:00,31.71,31.73,31.71,31.73,63200.0,22.8384,22.8528,22.8384,22.8528,63200.0
2006-02-13 12:55:00,31.72,31.73,31.7,31.71,24600.0,22.8456,22.8528,22.8312,22.8384,24600.0
2006-02-13 13:00:00,31.71,31.72,31.7,31.71,50000.0,22.8384,22.8456,22.8312,22.8384,50000.0
2006-02-13 13:05:00,31.71,31.72,31.69,31.7,41400.0,22.8384,22.8456,22.824,22.8312,41400.0
2006-02-13 13:10:00,31.69,31.72,31.68,31.7,55000.0,22.824,22.8456,22.8167,22.8312,55000.0
2006-02-13 13:15:00,31.71,31.71,31.68,31.68,41200.0,22.8384,22.8384,22.8167,22.8167,41200.0
2006-02-13 13:20:00,31.68,31.68,31.66,31.67,62400.0,22.8167,22.8167,22.8023,22.8095,62400.0
2006-02-13 13:25:00,31.67,31.7,31.66,31.67,36800.0,22.8095,22.8312,22.8023,22.8095,36800.0
2006-02-13 13:30:00,31.67,31.67,31.59,31.59,87200.0,22.8095,22.8095,22.7519,22.7519,87200.0
2006-02-13 13:35:00,31.6,31.6,31.56,31.56,66800.0,22.7591,22.7591,22.7303,22.7303,66800.0
2006-02-13 13:40:00,31.56,31.59,31.54,31.55,53000.0,22.7303,22.7519,22.7159,22.7231,53000.0
2006-02-13 13:45:00,31.55,31.57,31.53,31.54,98200.0,22.7231,22.7375,22.7087,22.7159,98200.0
2006-02-13 13:50:00,31.55,31.57,31.52,31.57,49200.0,22.7231,22.7375,22.7015,22.7375,49200.0
2006-02-13 13:55:00,31.57,31.58,31.54,31.54,63200.0,22.7375,22.7447,22.7159,22.7159,63200.0
2006-02-13 14:00:00,31.54,31.57,31.52,31.57,33000.0,22.7159,22.7375,22.7015,22.7375,33000.0
2006-02-13 14:05:00,31.58,31.63,31.57,31.63,97000.0,22.7447,22.7807,22.7375,22.7807,97000.0
2006-02-13 14:10:00,31.62,31.63,31.61,31.62,88800.0,22.7735,22.7807,22.7663,22.7735,88800.0
2006-02-13 14:15:00,31.61,31.65,31.61,31.65,42600.0,22.7663,22.7951,22.7663,22.7951,42600.0
2006-02-13 14:20:00,31.65,31.7,31.64,31.68,47000.0,22.7951,22.8312,22.7879,22.8167,47000.0
2006-02-13 14:25:00,31.68,31.68,31.66,31.67,45600.0,22.8167,22.8167,22.8023,22.8095,45600.0
2006-02-13 14:30:00,31.67,31.68,31.66,31.68,73000.0,22.8095,22.8167,22.8023,22.8167,73000.0
2006-02-13 14:35:00,31.68,31.72,31.68,31.68,45000.0,22.8167,22.8456,22.8167,22.8167,45000.0
2006-02-13 14:40:00,31.68,31.7,31.67,31.7,52000.0,22.8167,22.8312,22.8095,22.8312,52000.0
2006-02-13 14:45:00,31.7,31.71,31.68,31.68,76600.0,22.8312,22.8384,22.8167,22.8167,76600.0
2006-02-13 14:50:00,31.68,31.68,31.65,31.66,79400.0,22.8167,22.8167,22.7951,22.8023,79400.0
2006-02-13 14:55:00,31.66,31.68,31.61,31.62,48800.0,22.8023,22.8167,22.7663,22.7735,48800.0
2006-02-13 15:00:00,31.62,31.68,31.62,31.67,53000.0,22.7735,22.8167,22.7735,22.8095,53000.0
2006-02-13 15:05:00,31.66,31.71,31.66,31.71,57800.0,22.8023,22.8384,22.8023,22.8384,57800.0
2006-02-13 15:10:00,31.71,31.71,31.66,31.7,73000.0,22.8384,22.8384,22.8023,22.8312,73000.0
2006-02-13 15:15:00,31.7,31.75,31.68,31.75,73400.0,22.8312,22.8672,22.8167,22.8672,73400.0
2006-02-13 15:20:00,31.75,31.8,31.75,31.79,107800.0,22.8672,22.9032,22.8672,22.896,107800.0
2006-02-13 15:25:00,31.8,31.82,31.79,31.8,90800.0,22.9032,22.9176,22.896,22.9032,90800.0
2006-02-13 15:30:00,31.8,31.86,31.79,31.84,114000.0,22.9032,22.9464,22.896,22.932,114000.0
2006-02-13 15:35:00,31.84,31.84,31.81,31.81,65800.0,22.932,22.932,22.9104,22.9104,65800.0
2006-02-13 15:40:00,31.81,31.82,31.8,31.8,74800.0,22.9104,22.9176,22.9032,22.9032,74800.0
2006-02-13 15:45:00,31.8,31.82,31.79,31.81,63600.0,22.9032,22.9176,22.896,22.9104,63600.0
2006-02-13 15:50:00,31.81,31.87,31.81,31.84,143800.0,22.9104,22.9536,22.9104,22.932,143800.0
2006-02-13 15:55:00,31.84,31.84,31.78,31.8,208400.0,22.932,22.932,22.8888,22.9032,208400.0
2006-02-14 09:30:00,31.97,32.0,31.97,32.0,600.0,23.0256,23.0472,23.0256,23.0472,600.0
2006-02-14 09:35:00,32.07,32.14,31.95,31.98,333600.0,23.0976,23.1481,23.0112,23.0328,333600.0
2006-02-14 09:40:00,32.0,32.0,31.9,31.96,99000.0,23.0472,23.0472,22.9752,23.0184,99000.0
2006-02-14 09:45:00,31.95,31.97,31.89,31.92,157800.0,23.0112,23.0256,22.968,22.9896,157800.0
2006-02-14 09:50:00,31.92,31.95,31.82,31.83,67200.0,22.9896,23.0112,22.9176,22.9248,67200.0
2006-02-14 09:55:00,31.85,31.94,31.83,31.94,68400.0,22.9392,23.004,22.9248,23.004,68400.0
2006-02-14 10:00:00,31.95,32.0,31.93,31.95,140600.0,23.0112,23.0472,22.9968,23.0112,140600.0
2006-02-14 10:05:00,31.96,31.99,31.92,31.95,128600.0,23.0184,23.04,22.9896,23.0112,128600.0
2006-02-14 10:10:00,31.95,32.0,31.95,31.97,70400.0,23.0112,23.0472,23.0112,23.0256,70400.0
2006-02-14 10:15:00,31.96,32.0,31.86,31.86,68400.0,23.0184,23.0472,22.9464,22.9464,68400.0
2006-02-14 10:20:00,31.86,31.91,31.84,31.88,101400.0,22.9464,22.9824,22.932,22.9608,101400.0
2006-02-14 10:25:00,31.88,31.96,31.86,31.88,29400.0,22.9608,23.0184,22.9464,22.9608,29400.0
2006-02-14 10:30:00,31.89,31.89,31.79,31.8,53600.0,22.968,22.968,22.896,22.9032,53600.0
2006-02-14 10:35:00,31.8,31.86,31.76,31.85,61400.0,22.9032,22.9464,22.8744,22.9392,61400.0
2006-02-14 10:40:00,31.85,31.89,31.83,31.84,69400.0,22.9392,22.968,22.9248,22.932,69400.0
2006-02-14 10:45:00,31.84,31.88,31.84,31.85,73200.0,22.932,22.9608,22.932,22.9392,73200.0
2006-02-14 10:50:00,31.86,31.9,31.85,31.85,140200.0,22.9464,22.9752,22.9392,22.9392,140200.0
2006-02-14 10:55:00,31.84,31.89,31.82,31.89,70400.0,22.932,22.968,22.9176,22.968,70400.0
2006-02-14 11:00:00,31.89,31.89,31.85,31.86,115400.0,22.968,22.968,22.9392,22.9464,115400.0
2006-02-14 11:05:00,31.86,31.89,31.83,31.84,89200.0,22.9464,22.968,22.9248,22.932,89200.0
2006-02-14 11:10:00,31.84,31.88,31.84,31.88,92400.0,22.932,22.9608,22.932,22.9608,92400.0
2006-02-14 11:15:00,31.88,31.9,31.84,31.89,120800.0,22.9608,22.9752,22.932,22.968,120800.0
2006-02-14 11:20:00,31.88,31.9,31.86,31.86,58800.0,22.9608,22.9752,22.9464,22.9464,58800.0
2006-02-14 11:25:00,31.86,31.88,31.81,31.83,109000.0,22.9464,22.9608,22.9104,22.9248,109000.0
2006-02-14 11:30:00,31.83,31.87,31.82,31.84,86600.0,22.9248,22.9536,22.9176,22.932,86600.0
2006-02-14 11:35:00,31.84,31.9,31.84,31.88,115400.0,22.932,22.9752,22.932,22.9608,115400.0
2006-02-14 11:40:00,31.88,31.88,31.84,31.84,110200.0,22.9608,22.9608,22.932,22.932,110200.0
2006-02-14 11:45:00,31.84,31.88,31.82,31.84,129600.0,22.932,22.9608,22.9176,22.932,129600.0
2006-02-14 11:50:00,31.83,31.94,31.81,31.91,140200.0,22.9248,23.004,22.9104,22.9824,140200.0
2006-02-14 11:55:00,31.93,32.06,31.93,32.06,110800.0,22.9968,23.0904,22.9968,23.0904,110800.0
2006-02-14 12:00:00,32.07,32.1,32.02,32.09,97400.0,23.0976,23.1192,23.0616,23.112,97400.0
2006-02-14 12:05:00,32.08,32.13,32.08,32.12,76400.0,23.1048,23.1409,23.1048,23.1336,76400.0
2006-02-14 12:10:00,32.12,32.19,32.12,32.19,110400.0,23.1336,23.1841,23.1336,23.1841,110400.0
2006-02-14 12:15:00,32.19,32.23,32.16,32.18,163400.0,23.1841,23.2129,23.1625,23.1769,163400.0
2006-02-14 12:20:00,32.18,32.25,32.18,32.25,113200.0,23.1769,23.2273,23.1769,23.2273,113200.0
2006-02-14 12:25:00,32.24,32.26,32.2,32.23,223400.0,23.2201,23.2345,23.1913,23.2129,223400.0
2006-02-14 12:30:00,32.22,32.29,32.22,32.27,90000.0,23.2057,23.2561,23.2057,23.2417,90000.0
2006-02-14 12:35:00,32.27,32.27,32.25,32.27,109200.0,23.2417,23.2417,23.2273,23.2417,109200.0
2006-02-14 12:40:00,32.27,32.36,32.27,32.36,161400.0,23.2417,23.3065,23.2417,23.3065,161400.0
2006-02-14 12:45:00,32.36,32.44,32.36,32.43,196000.0,23.3065,23.3641,23.3065,23.3569,196000.0
2006-02-14 12:50:00,32.43,32.43,32.34,32.37,88200.0,23.3569,23.3569,23.2921,23.3137,88200.0
2006-02-14 12:55:00,32.37,32.37,32.29,32.32,95800.0,23.3137,23.3137,23.2561,23.2777,95800.0
2006-02-14 13:00:00,32.31,32.32,32.26,32.27,84000.0,23.2705,23.2777,23.2345,23.2417,84000.0
2006-02-14 13:05:00,32.27,32.3,32.27,32.27,90600.0,23.2417,23.2633,23.2417,23.2417,90600.0
2006-02-14 13:10:00,32.27,32.31,32.27,32.3,67800.0,23.2417,23.2705,23.2417,23.2633,67800.0
2006-02-14 13:15:00,32.3,32.37,32.3,32.35,68600.0,23.2633,23.3137,23.2633,23.2993,68600.0
2006-02-14 13:20:00,32.35,32.35,32.34,32.34,40600.0,23.2993,23.2993,23.2921,23.2921,40600.0
2006-02-14 13:25:00,32.34,32.37,32.34,32.36,17400.0,23.2921,23.3137,23.2921,23.3065,17400.0
2006-02-14 13:30:00,32.37,32.39,32.34,32.34,36400.0,23.3137,23.3281,23.2921,23.2921,36400.0
2006-02-14 13:35:00,32.33,32.34,32.31,32.32,51200.0,23.2849,23.2921,23.2705,23.2777,51200.0
2006-02-14 13:40:00,32.31,32.31,32.26,32.27,39000.0,23.2705,23.2705,23.2345,23.2417,39000.0
2006-02-14 13:45:00,32.29,32.29,32.25,32.25,66200.0,23.2561,23.2561,23.2273,23.2273,66200.0
2006-02-14 13:50:00,32.25,32.3,32.24,32.26,76200.0,23.2273,23.2633,23.2201,23.2345,76200.0
2006-02-14 13:55:00,32.27,32.3,32.27,32.28,52000.0,23.2417,23.2633,23.2417,23.2489,52000.0
2006-02-14 14:00:00,32.28,32.33,32.27,32.31,49400.0,23.2489,23.2849,23.2417,23.2705,49400.0
2006-02-14 14:05:00,32.29,32.35,32.29,32.35,53600.0,23.2561,23.2993,23.2561,23.2993,53600.0
2006-02-14 14:10:00,32.35,32.4,32.34,32.39,75000.0,23.2993,23.3353,23.2921,23.3281,75000.0
2006-02-14 14:15:00,32.38,32.49,32.37,32.42,168400.0,23.3209,23.4001,23.3137,23.3497,168400.0
2006-02-14 14:20:00,32.42,32.56,32.41,32.55,234600.0,23.3497,23.4505,23.3425,23.4433,234600.0
2006-02-14 14:25:00,32.52,32.54,32.48,32.5,166000.0,23.4217,23.4361,23.3929,23.4073,166000.0
2006-02-14 14:30:00,32.5,32.58,32.49,32.51,108400.0,23.4073,23.465,23.4001,23.4145,108400.0
2006-02-14 14:35:00,32.51,32.57,32.51,32.56,166400.0,23.4145,23.4578,23.4145,23.4505,166400.0
2006-02-14 14:40:00,32.56,32.56,32.52,32.52,65800.0,23.4505,23.4505,23.4217,23.4217,65800.0
2006-02-14 14:45:00,32.52,32.6,32.52,32.59,201800.0,23.4217,23.4794,23.4217,23.4722,201800.0
2006-02-14 14:50:00,32.59,32.6,32.59,32.6,148200.0,23.4722,23.4794,23.4722,23.4794,148200.0
2006-02-14 14:55:00,32.6,32.65,32.57,32.65,167200.0,23.4794,23.5154,23.4578,23.5154,167200.0
2006-02-14 15:00:00,32.65,32.68,32.65,32.65,133400.0,23.5154,23.537,23.5154,23.5154,133400.0
2006-02-14 15:05:00,32.65,32.65,32.58,32.58,136800.0,23.5154,23.5154,23.465,23.465,136800.0
2006-02-14 15:10:00,32.59,32.59,32.55,32.58,122600.0,23.4722,23.4722,23.4433,23.465,122600.0
2006-02-14 15:15:00,32.58,32.6,32.57,32.6,115400.0,23.465,23.4794,23.4578,23.4794,115400.0
2006-02-14 15:20:00,32.6,32.65,32.6,32.65,131000.0,23.4794,23.5154,23.4794,23.5154,131000.0
2006-02-14 15:25:00,32.65,32.73,32.65,32.72,169400.0,23.5154,23.573,23.5154,23.5658,169400.0
2006-02-14 15:30:00,32.73,32.77,32.71,32.77,243200.0,23.573,23.6018,23.5586,23.6018,243200.0
2006-02-14 15:35:00,32.77,32.77,32.68,32.69,294400.0,23.6018,23.6018,23.537,23.5442,294400.0
2006-02-14 15:40:00,32.69,32.71,32.66,32.7,174800.0,23.5442,23.5586,23.5226,23.5514,174800.0
2006-02-14 15:45:00,32.69,32.7,32.68,32.7,177000.0,23.5442,23.5514,23.537,23.5514,177000.0
2006-02-14 15:50:00,32.69,32.73,32.67,32.68,299200.0,23.5442,23.573,23.5298,23.537,299200.0
2006-02-14 15:55:00,32.68,32.74,32.67,32.73,411400.0,23.537,23.5802,23.5298,23.573,411400.0
2006-02-15 09:30:00,32.25,32.83,32.25,32.79,279200.0,23.2273,23.645,23.2273,23.6162,279200.0
2006-02-15 09:35:00,32.79,32.83,32.77,32.83,170800.0,23.6162,23.645,23.6018,23.645,170800.0
2006-02-15 09:40:00,32.83,32.87,32.7,32.71,138600.0,23.645,23.6738,23.5514,23.5586,138600.0
2006-02-15 09:45:00,32.71,32.75,32.66,32.66,269200.0,23.5586,23.5874,23.5226,23.5226,269200.0
2006-02-15 09:50:00,32.66,32.66,32.56,32.64,122800.0,23.5226,23.5226,23.4505,23.5082,122800.0
2006-02-15 09:55:00,32.63,32.74,32.58,32.73,134800.0,23.501,23.5802,23.465,23.573,134800.0
2006-02-15 10:00:00,32.73,32.73,32.57,32.59,200600.0,23.573,23.573,23.4578,23.4722,200600.0
2006-02-15 10:05:00,32.59,32.65,32.54,32.64,110400.0,23.4722,23.5154,23.4361,23.5082,110400.0
2006-02-15 10:10:00,32.64,32.69,32.6,32.69,100400.0,23.5082,23.5442,23.4794,23.5442,100400.0
2006-02-15 10:15:00,32.7,32.86,32.7,32.86,262200.0,23.5514,23.6666,23.5514,23.6666,262200.0
2006-02-15 10:20:00,32.86,32.92,32.86,32.91,240800.0,23.6666,23.7098,23.6666,23.7026,240800.0
2006-02-15 10:25:00,32.9,32.92,32.77,32.77,272600.0,23.6954,23.7098,23.6018,23.6018,272600.0
2006-02-15 10:30:00,32.78,32.91,32.78,32.9,100000.0,23.609,23.7026,23.609,23.6954,100000.0
2006-02-15 10:35:00,32.9,32.96,32.82,32.85,137600.0,23.6954,23.7386,23.6378,23.6594,137600.0
2006-02-15 10:40:00,32.84,32.85,32.81,32.85,57000.0,23.6522,23.6594,23.6306,23.6594,57000.0
2006-02-15 10:45:00,32.85,32.86,32.83,32.84,49200.0,23.6594,23.6666,23.645,23.6522,49200.0
2006-02-15 10:50:00,32.84,32.86,32.81,32.83,66000.0,23.6522,23.6666,23.6306,23.645,66000.0
2006-02-15 10:55:00,32.83,32.83,32.76,32.79,37800.0,23.645,23.645,23.5946,23.6162,37800.0
2006-02-15 11:00:00,32.78,32.78,32.62,32.63,69600.0,23.609,23.609,23.4938,23.501,69600.0
2006-02-15 11:05:00,32.62,32.71,32.61,32.63,54000.0,23.4938,23.5586,23.4866,23.501,54000.0
2006-02-15 11:10:00,32.63,32.66,32.59,32.63,86000.0,23.501,23.5226,23.4722,23.501,86000.0
2006-02-15 11:15:00,32.63,32.65,32.61,32.63,55600.0,23.501,23.5154,23.4866,23.501,55600.0
2006-02-15 11:20:00,32.64,32.68,32.63,32.67,97800.0,23.5082,23.537,23.501,23.5298,97800.0
2006-02-15 11:25:00,32.67,32.68,32.63,32.63,170800.0,23.5298,23.537,23.501,23.501,170800.0
2006-02-15 11:30:00,32.64,32.67,32.62,32.63,146000.0,23.5082,23.5298,23.4938,23.501,146000.0
2006-02-15 11:35:00,32.63,32.65,32.61,32.64,52000.0,23.501,23.5154,23.4866,23.5082,52000.0
2006-02-15 11:40:00,32.65,32.68,32.64,32.64,68200.0,23.5154,23.537,23.5082,23.5082,68200.0
2006-02-15 11:45:00,32.64,32.65,32.59,32.59,144000.0,23.5082,23.5154,23.4722,23.4722,144000.0
2006-02-15 11:50:00,32.59,32.64,32.58,32.62,89200.0,23.4722,23.5082,23.465,23.4938,89200.0
2006-02-15 11:55:00,32.62,32.7,32.61,32.7,110200.0,23.4938,23.5514,23.4866,23.5514,110200.0
2006-02-15 12:00:00,32.7,32.7,32.68,32.68,107600.0,23.5514,23.5514,23.537,23.537,107600.0
2006-02-15 12:05:00,32.69,32.7,32.67,32.69,51800.0,23.5442,23.5514,23.5298,23.5442,51800.0
2006-02-15 12:10:00,32.69,32.73,32.67,32.7,110000.0,23.5442,23.573,23.5298,23.5514,110000.0
2006-02-15 12:15:00,32.7,32.71,32.65,32.69,107000.0,23.5514,23.5586,23.5154,23.5442,107000.0
2006-02-15 12:20:00,32.69,32.72,32.69,32.72,60600.0,23.5442,23.5658,23.5442,23.5658,60600.0
2006-02-15 12:25:00,32.72,32.73,32.67,32.69,84800.0,23.5658,23.573,23.5298,23.5442,84800.0
2006-02-15 12:30:00,32.69,32.7,32.65,32.67,118400.0,23.5442,23.5514,23.5154,23.5298,118400.0
2006-02-15 12:35:00,32.67,32.68,32.6,32.63,94600.0,23.5298,23.537,23.4794,23.501,94600.0
2006-02-15 12:40:00,32.63,32.64,32.6,32.63,118000.0,23.501,23.5082,23.4794,23.501,118000.0
2006-02-15 12:45:00,32.63,32.63,32.6,32.63,91400.0,23.501,23.501,23.4794,23.501,91400.0
2006-02-15 12:50:00,32.63,32.65,32.6,32.62,84000.0,23.501,23.5154,23.4794,23.4938,84000.0
2006-02-15 12:55:00,32.62,32.7,32.62,32.67,135600.0,23.4938,23.5514,23.4938,23.5298,135600.0
2006-02-15 13:00:00,32.67,32.73,32.67,32.71,45800.0,23.5298,23.573,23.5298,23.5586,45800.0
2006-02-15 13:05:00,32.71,32.73,32.69,32.73,38600.0,23.5586,23.573,23.5442,23.573,38600.0
2006-02-15 13:10:00,32.73,32.74,32.7,32.72,66800.0,23.573,23.5802,23.5514,23.5658,66800.0
2006-02-15 13:15:00,32.72,32.74,32.71,32.73,46600.0,23.5658,23.5802,23.5586,23.573,46600.0
2006-02-15 13:20:00,32.73,32.78,32.73,32.77,75600.0,23.573,23.609,23.573,23.6018,75600.0
2006-02-15 13:25:00,32.77,32.81,32.74,32.8,72000.0,23.6018,23.6306,23.5802,23.6234,72000.0
2006-02-15 13:30:00,32.79,32.8,32.78,32.79,43800.0,23.6162,23.6234,23.609,23.6162,43800.0
2006-02-15 13:35:00,32.79,32.79,32.75,32.75,41800.0,23.6162,23.6162,23.5874,23.5874,41800.0
2006-02-15 13:40:00,32.75,32.75,32.72,32.74,63800.0,23.5874,23.5874,23.5658,23.5802,63800.0
2006-02-15 13:45:00,32.74,32.74,32.7,32.72,28400.0,23.5802,23.5802,23.5514,23.5658,28400.0
2006-02-15 13:50:00,32.72,32.77,32.71,32.76,65800.0,23.5658,23.6018,23.5586,23.5946,65800.0
2006-02-15 13:55:00,32.76,32.79,32.76,32.77,83800.0,23.5946,23.6162,23.5946,23.6018,83800.0
2006-02-15 14:00:00,32.77,32.77,32.7,32.72,122800.0,23.6018,23.6018,23.5514,23.5658,122800.0
2006-02-15 14:05:00,32.72,32.73,32.69,32.72,66400.0,23.5658,23.573,23.5442,23.5658,66400.0
2006-02-15 14:10:00,32.72,32.74,32.71,32.73,42200.0,23.5658,23.5802,23.5586,23.573,42200.0
2006-02-15 14:15:00,32.74,32.74,32.7,32.73,113400.0,23.5802,23.5802,23.5514,23.573,113400.0
2006-02-15 14:20:00,32.73,32.74,32.7,32.73,49000.0,23.573,23.5802,23.5514,23.573,49000.0
2006-02-15 14:25:00,32.72,32.84,32.72,32.83,125000.0,23.5658,23.6522,23.5658,23.645,125000.0
2006-02-15 14:30:00,32.83,32.85,32.81,32.83,89200.0,23.645,23.6594,23.6306,23.645,89200.0
2006-02-15 14:35:00,32.83,32.88,32.83,32.88,461800.0,23.645,23.681,23.645,23.681,461800.0
2006-02-15 14:40:00,32.88,32.9,32.87,32.9,392600.0,23.681,23.6954,23.6738,23.6954,392600.0
2006-02-15 14:45:00,32.9,32.93,32.9,32.92,374000.0,23.6954,23.717,23.6954,23.7098,374000.0
2006-02-15 14:50:00,32.93,33.0,32.93,32.99,197600.0,23.717,23.7674,23.717,23.7602,197600.0
2006-02-15 14:55:00,32.99,33.02,32.94,33.0,263200.0,23.7602,23.7819,23.7242,23.7674,263200.0
2006-02-15 15:00:00,33.0,33.02,32.97,32.97,210200.0,23.7674,23.7819,23.7458,23.7458,210200.0
2006-02-15 15:05:00,32.97,32.98,32.93,32.93,68600.0,23.7458,23.753,23.717,23.717,68600.0
2006-02-15 15:10:00,32.93,32.93,32.87,32.89,92600.0,23.717,23.717,23.6738,23.6882,92600.0
2006-02-15 15:15:00,32.88,32.9,32.86,32.86,71400.0,23.681,23.6954,23.6666,23.6666,71400.0
2006-02-15 15:20:00,32.87,32.9,32.83,32.9,83000.0,23.6738,23.6954,23.645,23.6954,83000.0
2006-02-15 15:25:00,32.9,32.97,32.9,32.91,105200.0,23.6954,23.7458,23.6954,23.7026,105200.0
2006-02-15 15:30:00,32.91,32.96,32.9,32.96,53000.0,23.7026,23.7386,23.6954,23.7386,53000.0
2006-02-15 15:35:00,32.96,32.99,32.95,32.97,136000.0,23.7386,23.7602,23.7314,23.7458,136000.0
2006-02-15 15:40:00,32.97,32.99,32.96,32.98,107000.0,23.7458,23.7602,23.7386,23.753,107000.0
2006-02-15 15:45:00,32.98,33.01,32.97,33.0,146600.0,23.753,23.7746,23.7458,23.7674,146600.0
2006-02-15 15:50:00,33.0,33.01,32.98,33.0,152400.0,23.7674,23.7746,23.753,23.7674,152400.0
2006-02-15 15:55:00,33.0,33.01,32.96,33.01,167200.0,23.7674,23.7746,23.7386,23.7746,167200.0
2006-02-16 09:30:00,33.19,33.19,33.13,33.13,130200.0,23.9043,23.9043,23.8611,23.8611,130200.0
2006-02-16 09:35:00,33.11,33.16,33.05,33.16,80600.0,23.8467,23.8827,23.8035,23.8827,80600.0
2006-02-16 09:40:00,33.13,33.27,33.13,33.26,175400.0,23.8611,23.9619,23.8611,23.9547,175400.0
2006-02-16 09:45:00,33.24,33.38,33.17,33.27,185800.0,23.9403,24.0411,23.8899,23.9619,185800.0
2006-02-16 09:50:00,33.26,33.27,33.16,33.22,147800.0,23.9547,23.9619,23.8827,23.9259,147800.0
2006-02-16 09:55:00,33.22,33.24,33.14,33.17,87200.0,23.9259,23.9403,23.8683,23.8899,87200.0
2006-02-16 10:00:00,33.18,33.23,33.16,33.18,41000.0,23.8971,23.9331,23.8827,23.8971,41000.0
2006-02-16 10:05:00,33.19,33.29,33.17,33.24,173800.0,23.9043,23.9763,23.8899,23.9403,173800.0
2006-02-16 10:10:00,33.24,33.36,33.23,33.3,133200.0,23.9403,24.0267,23.9331,23.9835,133200.0
2006-02-16 10:15:00,33.3,33.31,33.23,33.24,114600.0,23.9835,23.9907,23.9331,23.9403,114600.0
2006-02-16 10:20:00,33.3,33.34,33.25,33.34,184600.0,23.9835,24.0123,23.9475,24.0123,184600.0
2006-02-16 10:25:00,33.34,33.34,33.26,33.27,119400.0,24.0123,24.0123,23.9547,23.9619,119400.0
2006-02-16 10:30:00,33.27,33.35,33.24,33.26,106000.0,23.9619,24.0195,23.9403,23.9547,106000.0
2006-02-16 10:35:00,33.24,33.3,33.24,33.28,47400.0,23.9403,23.9835,23.9403,23.9691,47400.0
2006-02-16 10:40:00,33.27,33.29,33.23,33.23,72400.0,23.9619,23.9763,23.9331,23.9331,72400.0
2006-02-16 10:45:00,33.22,33.24,33.2,33.2,80800.0,23.9259,23.9403,23.9115,23.9115,80800.0
2006-02-16 10:50:00,33.2,33.24,33.13,33.13,89600.0,23.9115,23.9403,23.8611,23.8611,89600.0
2006-02-16 10:55:00,33.13,33.22,33.13,33.19,126600.0,23.8611,23.9259,23.8611,23.9043,126600.0
2006-02-16 11:00:00,33.2,33.22,33.18,33.19,48000.0,23.9115,23.9259,23.8971,23.9043,48000.0
2006-02-16 11:05:00,33.17,33.2,33.16,33.16,134000.0,23.8899,23.9115,23.8827,23.8827,134000.0
2006-02-16 11:10:00,33.16,33.17,33.13,33.15,63800.0,23.8827,23.8899,23.8611,23.8755,63800.0
2006-02-16 11:15:00,33.15,33.15,33.08,33.08,26800.0,23.8755,23.8755,23.8251,23.8251,26800.0
2006-02-16 11:20:00,33.08,33.1,33.06,33.09,105600.0,23.8251,23.8395,23.8107,23.8323,105600.0
2006-02-16 11:25:00,33.09,33.13,33.08,33.13,65400.0,23.8323,23.8611,23.8251,23.8611,65400.0
2006-02-16 11:30:00,33.14,33.19,33.13,33.13,61200.0,23.8683,23.9043,23.8611,23.8611,61200.0
2006-02-16 11:35:00,33.12,33.15,33.1,33.12,149600.0,23.8539,23.8755,23.8395,23.8539,149600.0
2006-02-16 11:40:00,33.13,33.14,33.12,33.13,35200.0,23.8611,23.8683,23.8539,23.8611,35200.0
2006-02-16 11:45:00,33.13,33.25,33.12,33.25,78800.0,23.8611,23.9475,23.8539,23.9475,78800.0
2006-02-16 11:50:00,33.24,33.29,33.23,33.28,77200.0,23.9403,23.9763,23.9331,23.9691,77200.0
2006-02-16 11:55:00,33.29,33.35,33.28,33.29,92600.0,23.9763,24.0195,23.9691,23.9763,92600.0
2006-02-16 12:00:00,33.3,33.3,33.23,33.26,82200.0,23.9835,23.9835,23.9331,23.9547,82200.0
2006-02-16 12:05:00,33.25,33.26,33.23,33.24,38400.0,23.9475,23.9547,23.9331,23.9403,38400.0
2006-02-16 12:10:00,33.23,33.29,33.23,33.27,75600.0,23.9331,23.9763,23.9331,23.9619,75600.0
2006-02-16 12:15:00,33.27,33.29,33.25,33.29,28800.0,23.9619,23.9763,23.9475,23.9763,28800.0
2006-02-16 12:20:00,33.29,33.36,33.28,33.34,112400.0,23.9763,24.0267,23.9691,24.0123,112400.0
2006-02-16 12:25:00,33.34,33.38,33.33,33.38,60200.0,24.0123,24.0411,24.0051,24.0411,60200.0
2006-02-16 12:30:00,33.38,33.38,33.35,33.36,22800.0,24.0411,24.0411,24.0195,24.0267,22800.0
2006-02-16 12:35:00,33.36,33.38,33.34,33.35,35800.0,24.0267,24.0411,24.0123,24.0195,35800.0
2006-02-16 12:40:00,33.35,33.38,33.35,33.38,33600.0,24.0195,24.0411,24.0195,24.0411,33600.0
2006-02-16 12:45:00,33.38,33.38,33.3,33.31,33400.0,24.0411,24.0411,23.9835,23.9907,33400.0
2006-02-16 12:50:00,33.3,33.32,33.27,33.31,26800.0,23.9835,23.9979,23.9619,23.9907,26800.0
2006-02-16 12:55:00,33.32,33.35,33.3,33.31,44600.0,23.9979,24.0195,23.9835,23.9907,44600.0
2006-02-16 13:00:00,33.31,33.31,33.27,33.27,37800.0,23.9907,23.9907,23.9619,23.9619,37800.0
2006-02-16 13:05:00,33.27,33.27,33.21,33.25,97800.0,23.9619,23.9619,23.9187,23.9475,97800.0
2006-02-16 13:10:00,33.25,33.26,33.24,33.26,17200.0,23.9475,23.9547,23.9403,23.9547,17200.0
2006-02-16 13:15:00,33.25,33.26,33.19,33.2,34400.0,23.9475,23.9547,23.9043,23.9115,34400.0
2006-02-16 13:20:00,33.2,33.2,33.16,33.18,21000.0,23.9115,23.9115,23.8827,23.8971,21000.0
2006-02-16 13:25:00,33.18,33.2,33.17,33.2,69600.0,23.8971,23.9115,23.8899,23.9115,69600.0
2006-02-16 13:30:00,33.19,33.29,33.19,33.26,49800.0,23.9043,23.9763,23.9043,23.9547,49800.0
2006-02-16 13:35:00,33.27,33.29,33.23,33.24,25600.0,23.9619,23.9763,23.9331,23.9403,25600.0
2006-02-16 13:40:00,33.24,33.29,33.24,33.26,36600.0,23.9403,23.9763,23.9403,23.9547,36600.0
2006-02-16 13:45:00,33.26,33.26,33.22,33.24,21600.0,23.9547,23.9547,23.9259,23.9403,21600.0
2006-02-16 13:50:00,33.24,33.24,33.19,33.2,40000.0,23.9403,23.9403,23.9043,23.9115,40000.0
2006-02-16 13:55:00,33.2,33.26,33.18,33.24,52200.0,23.9115,23.9547,23.8971,23.9403,52200.0
2006-02-16 14:00:00,33.24,33.26,33.21,33.25,66800.0,23.9403,23.9547,23.9187,23.9475,66800.0
2006-02-16 14:05:00,33.25,33.25,33.19,33.2,32200.0,23.9475,23.9475,23.9043,23.9115,32200.0
2006-02-16 14:10:00,33.2,33.22,33.18,33.22,35800.0,23.9115,23.9259,23.8971,23.9259,35800.0
2006-02-16 14:15:00,33.2,33.23,33.18,33.18,77000.0,23.9115,23.9331,23.8971,23.8971,77000.0
2006-02-16 14:20:00,33.18,33.18,33.16,33.16,68000.0,23.8971,23.8971,23.8827,23.8827,68000.0
2006-02-16 14:25:00,33.16,33.17,33.13,33.15,39400.0,23.8827,23.8899,23.8611,23.8755,39400.0
2006-02-16 14:30:00,33.15,33.16,33.13,33.16,65000.0,23.8755,23.8827,23.8611,23.8827,65000.0
2006-02-16 14:35:00,33.16,33.16,33.06,33.1,94000.0,23.8827,23.8827,23.8107,23.8395,94000.0
2006-02-16 14:40:00,33.1,33.17,33.1,33.17,46000.0,23.8395,23.8899,23.8395,23.8899,46000.0
2006-02-16 14:45:00,33.17,33.21,33.16,33.2,53000.0,23.8899,23.9187,23.8827,23.9115,53000.0
2006-02-16 14:50:00,33.2,33.2,33.18,33.19,61400.0,23.9115,23.9115,23.8971,23.9043,61400.0
2006-02-16 14:55:00,33.19,33.2,33.16,33.18,116400.0,23.9043,23.9115,23.8827,23.8971,116400.0
2006-02-16 15:00:00,33.18,33.19,33.16,33.17,55800.0,23.8971,23.9043,23.8827,23.8899,55800.0
2006-02-16 15:05:00,33.17,33.23,33.17,33.2,47400.0,23.8899,23.9331,23.8899,23.9115,47400.0
2006-02-16 15:10:00,33.2,33.24,33.19,33.22,35200.0,23.9115,23.9403,23.9043,23.9259,35200.0
2006-02-16 15:15:00,33.22,33.23,33.2,33.23,31600.0,23.9259,23.9331,23.9115,23.9331,31600.0
2006-02-16 15:20:00,33.22,33.24,33.22,33.23,37600.0,23.9259,23.9403,23.9259,23.9331,37600.0
2006-02-16 15:25:00,33.23,33.27,33.22,33.23,51000.0,23.9331,23.9619,23.9259,23.9331,51000.0
2006-02-16 15:30:00,33.24,33.27,33.23,33.24,44200.0,23.9403,23.9619,23.9331,23.9403,44200.0
2006-02-16 15:35:00,33.24,33.27,33.24,33.24,39600.0,23.9403,23.9619,23.9403,23.9403,39600.0
2006-02-16 15:40:00,33.24,33.32,33.24,33.24,112600.0,23.9403,23.9979,23.9403,23.9403,112600.0
2006-02-16 15:45:00,33.24,33.27,33.22,33.26,97000.0,23.9403,23.9619,23.9259,23.9547,97000.0
2006-02-16 15:50:00,33.26,33.33,33.25,33.32,378400.0,23.9547,24.0051,23.9475,23.9979,378400.0
2006-02-16 15:55:00,33.32,33.33,33.29,33.3,120600.0,23.9979,24.0051,23.9763,23.9835,120600.0
2006-02-17 09:30:00,33.32,33.32,33.03,33.04,641000.0,23.9979,23.9979,23.7891,23.7963,641000.0
2006-02-17 09:35:00,33.02,33.11,32.96,33.06,135400.0,23.7819,23.8467,23.7386,23.8107,135400.0
2006-02-17 09:40:00,33.05,33.07,32.99,33.01,52200.0,23.8035,23.8179,23.7602,23.7746,52200.0
2006-02-17 09:45:00,33.01,33.09,33.0,33.03,55800.0,23.7746,23.8323,23.7674,23.7891,55800.0
2006-02-17 09:50:00,33.02,33.02,32.99,33.02,49800.0,23.7819,23.7819,23.7602,23.7819,49800.0
2006-02-17 09:55:00,33.02,33.06,33.0,33.04,55600.0,23.7819,23.8107,23.7674,23.7963,55600.0
2006-02-17 10:00:00,33.04,33.06,33.01,33.02,101000.0,23.7963,23.8107,23.7746,23.7819,101000.0
2006-02-17 10:05:00,33.02,33.04,32.96,33.0,61200.0,23.7819,23.7963,23.7386,23.7674,61200.0
2006-02-17 10:10:00,32.99,33.05,32.98,33.02,114800.0,23.7602,23.8035,23.753,23.7819,114800.0
2006-02-17 10:15:00,33.02,33.05,32.99,33.02,61600.0,23.7819,23.8035,23.7602,23.7819,61600.0
2006-02-17 10:20:00,33.02,33.04,33.0,33.04,99200.0,23.7819,23.7963,23.7674,23.7963,99200.0
2006-02-17 10:25:00,33.04,33.04,33.01,33.04,80400.0,23.7963,23.7963,23.7746,23.7963,80400.0
2006-02-17 10:30:00,33.03,33.04,32.99,32.99,105200.0,23.7891,23.7963,23.7602,23.7602,105200.0
2006-02-17 10:35:00,32.99,33.01,32.98,32.99,38400.0,23.7602,23.7746,23.753,23.7602,38400.0
2006-02-17 10:40:00,32.99,33.04,32.99,33.0,68600.0,23.7602,23.7963,23.7602,23.7674,68600.0
2006-02-17 10:45:00,33.0,33.03,32.99,33.02,69400.0,23.7674,23.7891,23.7602,23.7819,69400.0
2006-02-17 10:50:00,33.02,33.02,32.98,33.0,58600.0,23.7819,23.7819,23.753,23.7674,58600.0
2006-02-17 10:55:00,33.01,33.07,32.99,33.07,38400.0,23.7746,23.8179,23.7602,23.8179,38400.0
2006-02-17 11:00:00,33.05,33.07,33.02,33.04,38200.0,23.8035,23.8179,23.7819,23.7963,38200.0
2006-02-17 11:05:00,33.05,33.06,32.99,33.0,34600.0,23.8035,23.8107,23.7602,23.7674,34600.0
2006-02-17 11:10:00,33.0,33.06,32.98,33.04,66000.0,23.7674,23.8107,23.753,23.7963,66000.0
2006-02-17 11:15:00,33.02,33.06,33.01,33.02,31800.0,23.7819,23.8107,23.7746,23.7819,31800.0
2006-02-17 11:20:00,33.04,33.07,33.01,33.02,44400.0,23.7963,23.8179,23.7746,23.7819,44400.0
2006-02-17 11:25:00,33.02,33.04,32.95,32.99,53400.0,23.7819,23.7963,23.7314,23.7602,53400.0
2006-02-17 11:30:00,32.99,32.99,32.96,32.97,41800.0,23.7602,23.7602,23.7386,23.7458,41800.0
2006-02-17 11:35:00,32.98,33.02,32.98,33.02,13200.0,23.753,23.7819,23.753,23.7819,13200.0
2006-02-17 11:40:00,33.02,33.02,32.98,32.98,43000.0,23.7819,23.7819,23.753,23.753,43000.0
2006-02-17 11:45:00,32.98,32.98,32.97,32.97,30000.0,23.753,23.753,23.7458,23.7458,30000.0
2006-02-17 11:50:00,32.97,32.98,32.97,32.98,52400.0,23.7458,23.753,23.7458,23.753,52400.0
2006-02-17 11:55:00,32.98,32.98,32.91,32.94,56000.0,23.753,23.753,23.7026,23.7242,56000.0
2006-02-17 12:00:00,32.95,32.96,32.94,32.94,51400.0,23.7314,23.7386,23.7242,23.7242,51400.0
2006-02-17 12:05:00,32.94,32.95,32.93,32.93,32800.0,23.7242,23.7314,23.717,23.717,32800.0
2006-02-17 12:10:00,32.94,32.95,32.91,32.93,78400.0,23.7242,23.7314,23.7026,23.717,78400.0
2006-02-17 12:15:00,32.93,32.96,32.93,32.94,24600.0,23.717,23.7386,23.717,23.7242,24600.0
2006-02-17 12:20:00,32.94,32.95,32.91,32.95,20800.0,23.7242,23.7314,23.7026,23.7314,20800.0
2006-02-17 12:25:00,32.95,32.96,32.92,32.95,39800.0,23.7314,23.7386,23.7098,23.7314,39800.0
2006-02-17 12:30:00,32.95,32.95,32.93,32.93,32800.0,23.7314,23.7314,23.717,23.717,32800.0
2006-02-17 12:35:00,32.93,32.94,32.9,32.94,33800.0,23.717,23.7242,23.6954,23.7242,33800.0
2006-02-17 12:40:00,32.93,32.96,32.93,32.95,24400.0,23.717,23.7386,23.717,23.7314,24400.0
2006-02-17 12:45:00,32.95,32.97,32.94,32.97,22200.0,23.7314,23.7458,23.7242,23.7458,22200.0
2006-02-17 12:50:00,32.96,32.97,32.94,32.95,29000.0,23.7386,23.7458,23.7242,23.7314,29000.0
2006-02-17 12:55:00,32.95,32.97,32.95,32.96,31400.0,23.7314,23.7458,23.7314,23.7386,31400.0
2006-02-17 13:00:00,32.96,32.99,32.96,32.99,37000.0,23.7386,23.7602,23.7386,23.7602,37000.0
2006-02-17 13:05:00,32.99,32.99,32.98,32.98,35800.0,23.7602,23.7602,23.753,23.753,35800.0
2006-02-17 13:10:00,32.98,32.99,32.97,32.98,11400.0,23.753,23.7602,23.7458,23.753,11400.0
2006-02-17 13:15:00,32.98,33.0,32.98,32.99,11800.0,23.753,23.7674,23.753,23.7602,11800.0
2006-02-17 13:20:00,32.99,33.0,32.99,33.0,21800.0,23.7602,23.7674,23.7602,23.7674,21800.0
2006-02-17 13:25:00,33.0,33.0,32.98,32.99,27400.0,23.7674,23.7674,23.753,23.7602,27400.0
2006-02-17 13:30:00,32.98,32.99,32.97,32.98,9600.0,23.753,23.7602,23.7458,23.753,9600.0
2006-02-17 13:35:00,32.98,33.04,32.98,33.02,28400.0,23.753,23.7963,23.753,23.7819,28400.0
2006-02-17 13:40:00,33.02,33.05,32.97,33.0,63600.0,23.7819,23.8035,23.7458,23.7674,63600.0
2006-02-17 13:45:00,33.01,33.01,32.98,33.01,43200.0,23.7746,23.7746,23.753,23.7746,43200.0
2006-02-17 13:50:00,33.01,33.02,33.0,33.02,17000.0,23.7746,23.7819,23.7674,23.7819,17000.0
2006-02-17 13:55:00,33.02,33.04,33.02,33.02,21000.0,23.7819,23.7963,23.7819,23.7819,21000.0
2006-02-17 14:00:00,33.04,33.04,32.99,32.99,62200.0,23.7963,23.7963,23.7602,23.7602,62200.0
2006-02-17 14:05:00,32.96,32.99,32.96,32.99,36200.0,23.7386,23.7602,23.7386,23.7602,36200.0
2006-02-17 14:10:00,32.98,32.99,32.98,32.99,7600.0,23.753,23.7602,23.753,23.7602,7600.0
2006-02-17 14:15:00,32.99,32.99,32.99,32.99,9000.0,23.7602,23.7602,23.7602,23.7602,9000.0
2006-02-17 14:20:00,32.99,32.99,32.97,32.98,28000.0,23.7602,23.7602,23.7458,23.753,28000.0
2006-02-17 14:25:00,32.98,33.01,32.98,32.99,24000.0,23.753,23.7746,23.753,23.7602,24000.0
2006-02-17 14:30:00,32.99,33.01,32.99,32.99,30000.0,23.7602,23.7746,23.7602,23.7602,30000.0
2006-02-17 14:35:00,32.99,33.05,32.99,33.03,49600.0,23.7602,23.8035,23.7602,23.7891,49600.0
2006-02-17 14:40:00,33.02,33.05,33.02,33.02,29800.0,23.7819,23.8035,23.7819,23.7819,29800.0
2006-02-17 14:45:00,33.01,33.05,33.01,33.05,26800.0,23.7746,23.8035,23.7746,23.8035,26800.0
2006-02-17 14:50:00,33.05,33.1,33.05,33.1,29200.0,23.8035,23.8395,23.8035,23.8395,29200.0
2006-02-17 14:55:00,33.1,33.12,33.08,33.11,51600.0,23.8395,23.8539,23.8251,23.8467,51600.0
2006-02-17 15:00:00,33.11,33.12,33.1,33.1,27800.0,23.8467,23.8539,23.8395,23.8395,27800.0
2006-02-17 15:05:00,33.1,33.12,33.08,33.08,42600.0,23.8395,23.8539,23.8251,23.8251,42600.0
2006-02-17 15:10:00,33.08,33.08,32.99,33.0,48400.0,23.8251,23.8251,23.7602,23.7674,48400.0
2006-02-17 15:15:00,33.0,33.01,32.95,33.01,85000.0,23.7674,23.7746,23.7314,23.7746,85000.0
2006-02-17 15:20:00,33.01,33.01,32.98,32.99,128000.0,23.7746,23.7746,23.753,23.7602,128000.0
2006-02-17 15:25:00,32.99,33.07,32.99,33.07,54800.0,23.7602,23.8179,23.7602,23.8179,54800.0
2006-02-17 15:30:00,33.07,33.1,33.07,33.1,61800.0,23.8179,23.8395,23.8179,23.8395,61800.0
2006-02-17 15:35:00,33.1,33.12,33.09,33.12,62200.0,23.8395,23.8539,23.8323,23.8539,62200.0
2006-02-17 15:40:00,33.11,33.15,33.11,33.14,61200.0,23.8467,23.8755,23.8467,23.8683,61200.0
2006-02-17 15:45:00,33.13,33.14,33.07,33.07,54400.0,23.8611,23.8683,23.8179,23.8179,54400.0
2006-02-17 15:50:00,33.08,33.09,33.05,33.09,71400.0,23.8251,23.8323,23.8035,23.8323,71400.0
2006-02-17 15:55:00,33.09,33.13,33.08,33.13,172200.0,23.8323,23.8611,23.8251,23.8611,172200.0
2006-02-21 09:30:00,33.48,33.52,33.44,33.5,369800.0,24.1132,24.142,24.0843,24.1276,369800.0
2006-02-21 09:35:00,33.5,33.5,33.38,33.38,293600.0,24.1276,24.1276,24.0411,24.0411,293600.0
2006-02-21 09:40:00,33.38,33.53,33.38,33.48,214800.0,24.0411,24.1492,24.0411,24.1132,214800.0
2006-02-21 09:45:00,33.46,33.48,33.31,33.45,220400.0,24.0988,24.1132,23.9907,24.0915,220400.0
2006-02-21 09:50:00,33.45,33.45,33.29,33.3,135200.0,24.0915,24.0915,23.9763,23.9835,135200.0
2006-02-21 09:55:00,33.3,33.41,33.23,33.24,100000.0,23.9835,24.0627,23.9331,23.9403,100000.0
2006-02-21 10:00:00,33.24,33.31,33.24,33.25,69000.0,23.9403,23.9907,23.9403,23.9475,69000.0
2006-02-21 10:05:00,33.24,33.27,33.13,33.25,103600.0,23.9403,23.9619,23.8611,23.9475,103600.0
2006-02-21 10:10:00,33.26,33.27,33.13,33.17,79600.0,23.9547,23.9619,23.8611,23.8899,79600.0
2006-02-21 10:15:00,33.18,33.18,33.06,33.1,78800.0,23.8971,23.8971,23.8107,23.8395,78800.0
2006-02-21 10:20:00,33.11,33.11,33.06,33.07,39800.0,23.8467,23.8467,23.8107,23.8179,39800.0
2006-02-21 10:25:00,33.06,33.06,32.98,33.04,132800.0,23.8107,23.8107,23.753,23.7963,132800.0
2006-02-21 10:30:00,33.04,33.06,32.98,32.98,94200.0,23.7963,23.8107,23.753,23.753,94200.0
2006-02-21 10:35:00,32.98,32.98,32.94,32.95,133000.0,23.753,23.753,23.7242,23.7314,133000.0
2006-02-21 10:40:00,32.95,32.99,32.94,32.97,65400.0,23.7314,23.7602,23.7242,23.7458,65400.0
2006-02-21 10:45:00,32.97,32.97,32.87,32.87,109000.0,23.7458,23.7458,23.6738,23.6738,109000.0
2006-02-21 10:50:00,32.87,32.99,32.87,32.97,132200.0,23.6738,23.7602,23.6738,23.7458,132200.0
2006-02-21 10:55:00,32.97,32.98,32.91,32.91,41200.0,23.7458,23.753,23.7026,23.7026,41200.0
2006-02-21 11:00:00,32.91,32.98,32.9,32.92,39200.0,23.7026,23.753,23.6954,23.7098,39200.0
2006-02-21 11:05:00,32.92,32.97,32.92,32.97,32600.0,23.7098,23.7458,23.7098,23.7458,32600.0
2006-02-21 11:10:00,32.98,33.04,32.96,33.0,105600.0,23.753,23.7963,23.7386,23.7674,105600.0
2006-02-21 11:15:00,33.0,33.07,33.0,33.05,55800.0,23.7674,23.8179,23.7674,23.8035,55800.0
2006-02-21 11:20:00,33.04,33.04,32.96,32.96,54400.0,23.7963,23.7963,23.7386,23.7386,54400.0
2006-02-21 11:25:00,32.96,32.97,32.92,32.94,19600.0,23.7386,23.7458,23.7098,23.7242,19600.0
2006-02-21 11:30:00,32.95,32.98,32.92,32.96,79400.0,23.7314,23.753,23.7098,23.7386,79400.0
2006-02-21 11:35:00,32.97,32.97,32.9,32.91,32000.0,23.7458,23.7458,23.6954,23.7026,32000.0
2006-02-21 11:40:00,32.91,32.91,32.85,32.87,68200.0,23.7026,23.7026,23.6594,23.6738,68200.0
2006-02-21 11:45:00,32.86,32.87,32.81,32.82,44800.0,23.6666,23.6738,23.6306,23.6378,44800.0
2006-02-21 11:50:00,32.82,32.83,32.79,32.81,60000.0,23.6378,23.645,23.6162,23.6306,60000.0
2006-02-21 11:55:00,32.8,32.8,32.69,32.72,103400.0,23.6234,23.6234,23.5442,23.5658,103400.0
2006-02-21 12:00:00,32.73,32.77,32.71,32.75,56400.0,23.573,23.6018,23.5586,23.5874,56400.0
2006-02-21 12:05:00,32.76,32.81,32.74,32.75,50400.0,23.5946,23.6306,23.5802,23.5874,50400.0
2006-02-21 12:10:00,32.74,32.77,32.74,32.74,52400.0,23.5802,23.6018,23.5802,23.5802,52400.0
2006-02-21 12:15:00,32.74,32.77,32.71,32.73,115000.0,23.5802,23.6018,23.5586,23.573,115000.0
2006-02-21 12:20:00,32.71,32.76,32.68,32.75,59400.0,23.5586,23.5946,23.537,23.5874,59400.0
2006-02-21 12:25:00,32.74,32.76,32.72,32.74,35200.0,23.5802,23.5946,23.5658,23.5802,35200.0
2006-02-21 12:30:00,32.75,32.75,32.68,32.7,73400.0,23.5874,23.5874,23.537,23.5514,73400.0
2006-02-21 12:35:00,32.71,32.76,32.7,32.75,67400.0,23.5586,23.5946,23.5514,23.5874,67400.0
2006-02-21 12:40:00,32.75,32.8,32.75,32.79,23600.0,23.5874,23.6234,23.5874,23.6162,23600.0
2006-02-21 12:45:00,32.79,32.8,32.78,32.79,14600.0,23.6162,23.6234,23.609,23.6162,14600.0
2006-02-21 12:50:00,32.8,32.82,32.77,32.77,24800.0,23.6234,23.6378,23.6018,23.6018,24800.0
2006-02-21 12:55:00,32.77,32.77,32.69,32.69,26000.0,23.6018,23.6018,23.5442,23.5442,26000.0
2006-02-21 13:00:00,32.69,32.79,32.69,32.74,58400.0,23.5442,23.6162,23.5442,23.5802,58400.0
2006-02-21 13:05:00,32.74,32.75,32.67,32.69,91200.0,23.5802,23.5874,23.5298,23.5442,91200.0
2006-02-21 13:10:00,32.69,32.72,32.69,32.7,48800.0,23.5442,23.5658,23.5442,23.5514,48800.0
2006-02-21 13:15:00,32.7,32.71,32.66,32.66,27000.0,23.5514,23.5586,23.5226,23.5226,27000.0
2006-02-21 13:20:00,32.65,32.68,32.6,32.67,111200.0,23.5154,23.537,23.4794,23.5298,111200.0
2006-02-21 13:25:00,32.67,32.67,32.64,32.66,51000.0,23.5298,23.5298,23.5082,23.5226,51000.0
2006-02-21 13:30:00,32.66,32.73,32.66,32.73,44600.0,23.5226,23.573,23.5226,23.573,44600.0
2006-02-21 13:35:00,32.72,32.79,32.71,32.78,44400.0,23.5658,23.6162,23.5586,23.609,44400.0
2006-02-21 13:40:00,32.79,32.79,32.74,32.75,28200.0,23.6162,23.6162,23.5802,23.5874,28200.0
2006-02-21 13:45:00,32.76,32.76,32.74,32.76,20600.0,23.5946,23.5946,23.5802,23.5946,20600.0
2006-02-21 13:50:00,32.76,32.77,32.7,32.72,48000.0,23.5946,23.6018,23.5514,23.5658,48000.0
2006-02-21 13:55:00,32.72,32.74,32.71,32.72,20000.0,23.5658,23.5802,23.5586,23.5658,20000.0
2006-02-21 14:00:00,32.72,32.72,32.61,32.65,268800.0,23.5658,23.5658,23.4866,23.5154,268800.0
2006-02-21 14:05:00,32.65,32.69,32.62,32.67,69200.0,23.5154,23.5442,23.4938,23.5298,69200.0
2006-02-21 14:10:00,32.67,32.67,32.59,32.59,57400.0,23.5298,23.5298,23.4722,23.4722,57400.0
2006-02-21 14:15:00,32.59,32.63,32.58,32.62,79200.0,23.4722,23.501,23.465,23.4938,79200.0
2006-02-21 14:20:00,32.61,32.62,32.54,32.54,61800.0,23.4866,23.4938,23.4361,23.4361,61800.0
2006-02-21 14:25:00,32.55,32.6,32.51,32.57,85200.0,23.4433,23.4794,23.4145,23.4578,85200.0
2006-02-21 14:30:00,32.56,32.57,32.5,32.54,55200.0,23.4505,23.4578,23.4073,23.4361,55200.0
2006-02-21 14:35:00,32.54,32.56,32.51,32.56,79200.0,23.4361,23.4505,23.4145,23.4505,79200.0
2006-02-21 14:40:00,32.56,32.66,32.56,32.65,86000.0,23.4505,23.5226,23.4505,23.5154,86000.0
2006-02-21 14:45:00,32.65,32.67,32.61,32.67,62800.0,23.5154,23.5298,23.4866,23.5298,62800.0
2006-02-21 14:50:00,32.68,32.71,32.64,32.65,42200.0,23.537,23.5586,23.5082,23.5154,42200.0
2006-02-21 14:55:00,32.64,32.7,32.63,32.67,49800.0,23.5082,23.5514,23.501,23.5298,49800.0
2006-02-21 15:00:00,32.68,32.68,32.63,32.65,48200.0,23.537,23.537,23.501,23.5154,48200.0
2006-02-21 15:05:00,32.65,32.73,32.63,32.73,49800.0,23.5154,23.573,23.501,23.573,49800.0
2006-02-21 15:10:00,32.72,32.74,32.7,32.74,37600.0,23.5658,23.5802,23.5514,23.5802,37600.0
2006-02-21 15:15:00,32.74,32.75,32.69,32.7,54000.0,23.5802,23.5874,23.5442,23.5514,54000.0
2006-02-21 15:20:00,32.74,32.77,32.73,32.75,75400.0,23.5802,23.6018,23.573,23.5874,75400.0
2006-02-21 15:25:00,32.75,32.8,32.75,32.79,64200.0,23.5874,23.6234,23.5874,23.6162,64200.0
2006-02-21 15:30:00,32.77,32.82,32.77,32.77,80800.0,23.6018,23.6378,23.6018,23.6018,80800.0
2006-02-21 15:35:00,32.76,32.82,32.76,32.8,100400.0,23.5946,23.6378,23.5946,23.6234,100400.0
2006-02-21 15:40:00,32.79,32.87,32.79,32.86,123200.0,23.6162,23.6738,23.6162,23.6666,123200.0
2006-02-21 15:45:00,32.87,32.9,32.86,32.89,100600.0,23.6738,23.6954,23.6666,23.6882,100600.0
2006-02-21 15:50:00,32.89,32.89,32.8,32.83,56400.0,23.6882,23.6882,23.6234,23.645,56400.0
2006-02-21 15:55:00,32.81,32.83,32.77,32.79,97000.0,23.6306,23.645,23.6018,23.6162,97000.0
2006-02-22 09:30:00,32.99,33.05,32.85,33.01,146800.0,23.7602,23.8035,23.6594,23.7746,146800.0
2006-02-22 09:35:00,33.01,33.02,32.93,32.93,90400.0,23.7746,23.7819,23.717,23.717,90400.0
2006-02-22 09:40:00,32.92,33.02,32.92,32.99,128400.0,23.7098,23.7819,23.7098,23.7602,128400.0
2006-02-22 09:45:00,32.99,33.02,32.96,33.0,67200.0,23.7602,23.7819,23.7386,23.7674,67200.0
2006-02-22 09:50:00,33.01,33.02,32.97,32.99,73800.0,23.7746,23.7819,23.7458,23.7602,73800.0
2006-02-22 09:55:00,32.99,32.99,32.95,32.96,47800.0,23.7602,23.7602,23.7314,23.7386,47800.0
2006-02-22 10:00:00,32.97,32.97,32.88,32.94,72200.0,23.7458,23.7458,23.681,23.7242,72200.0
2006-02-22 10:05:00,32.94,32.96,32.91,32.95,103600.0,23.7242,23.7386,23.7026,23.7314,103600.0
2006-02-22 10:10:00,32.95,32.96,32.94,32.95,75000.0,23.7314,23.7386,23.7242,23.7314,75000.0
2006-02-22 10:15:00,32.94,32.98,32.94,32.97,81600.0,23.7242,23.753,23.7242,23.7458,81600.0
2006-02-22 10:20:00,32.96,32.97,32.95,32.97,59400.0,23.7386,23.7458,23.7314,23.7458,59400.0
2006-02-22 10:25:00,32.96,33.07,32.96,33.05,182800.0,23.7386,23.8179,23.7386,23.8035,182800.0
2006-02-22 10:30:00,33.05,33.05,32.97,33.0,143200.0,23.8035,23.8035,23.7458,23.7674,143200.0
2006-02-22 10:35:00,32.99,33.02,32.99,33.01,89400.0,23.7602,23.7819,23.7602,23.7746,89400.0
2006-02-22 10:40:00,33.01,33.01,32.98,32.99,73200.0,23.7746,23.7746,23.753,23.7602,73200.0
2006-02-22 10:45:00,32.99,33.03,32.99,33.03,101200.0,23.7602,23.7891,23.7602,23.7891,101200.0
2006-02-22 10:50:00,33.03,33.05,33.01,33.02,68400.0,23.7891,23.8035,23.7746,23.7819,68400.0
2006-02-22 10:55:00,33.02,33.04,32.98,32.98,92000.0,23.7819,23.7963,23.753,23.753,92000.0
2006-02-22 11:00:00,32.98,33.03,32.97,33.01,228200.0,23.753,23.7891,23.7458,23.7746,228200.0
2006-02-22 11:05:00,33.01,33.05,32.99,33.05,69000.0,23.7746,23.8035,23.7602,23.8035,69000.0
2006-02-22 11:10:00,33.05,33.1,33.05,33.08,63600.0,23.8035,23.8395,23.8035,23.8251,63600.0
2006-02-22 11:15:00,33.08,33.1,33.02,33.02,77000.0,23.8251,23.8395,23.7819,23.7819,77000.0
2006-02-22 11:20:00,33.02,33.1,33.02,33.09,118400.0,23.7819,23.8395,23.7819,23.8323,118400.0
2006-02-22 11:25:00,33.1,33.11,33.07,33.1,72800.0,23.8395,23.8467,23.8179,23.8395,72800.0
2006-02-22 11:30:00,33.09,33.12,33.03,33.05,116600.0,23.8323,23.8539,23.7891,23.8035,116600.0
2006-02-22 11:35:00,33.06,33.1,33.03,33.09,55800.0,23.8107,23.8395,23.7891,23.8323,55800.0
2006-02-22 11:40:00,33.09,33.09,33.03,33.07,46800.0,23.8323,23.8323,23.7891,23.8179,46800.0
2006-02-22 11:45:00,33.07,33.1,33.04,33.08,165200.0,23.8179,23.8395,23.7963,23.8251,165200.0
2006-02-22 11:50:00,33.09,33.1,33.04,33.05,85400.0,23.8323,23.8395,23.7963,23.8035,85400.0
2006-02-22 11:55:00,33.05,33.05,33.0,33.01,19600.0,23.8035,23.8035,23.7674,23.7746,19600.0
2006-02-22 12:00:00,33.01,33.05,32.99,32.99,46600.0,23.7746,23.8035,23.7602,23.7602,46600.0
2006-02-22 12:05:00,33.01,33.04,33.0,33.04,17000.0,23.7746,23.7963,23.7674,23.7963,17000.0
2006-02-22 12:10:00,33.04,33.1,33.04,33.09,55800.0,23.7963,23.8395,23.7963,23.8323,55800.0
2006-02-22 12:15:00,33.08,33.18,33.08,33.15,47400.0,23.8251,23.8971,23.8251,23.8755,47400.0
2006-02-22 12:20:00,33.14,33.15,33.12,33.14,34400.0,23.8683,23.8755,23.8539,23.8683,34400.0
2006-02-22 12:25:00,33.15,33.15,33.13,33.13,31600.0,23.8755,23.8755,23.8611,23.8611,31600.0
2006-02-22 12:30:00,33.13,33.13,33.08,33.09,74600.0,23.8611,23.8611,23.8251,23.8323,74600.0
2006-02-22 12:35:00,33.09,33.1,33.08,33.08,31000.0,23.8323,23.8395,23.8251,23.8251,31000.0
2006-02-22 12:40:00,33.07,33.12,33.07,33.08,47200.0,23.8179,23.8539,23.8179,23.8251,47200.0
2006-02-22 12:45:00,33.08,33.12,33.08,33.09,23400.0,23.8251,23.8539,23.8251,23.8323,23400.0
2006-02-22 12:50:00,33.08,33.09,33.07,33.08,21400.0,23.8251,23.8323,23.8179,23.8251,21400.0
2006-02-22 12:55:00,33.08,33.1,33.08,33.08,28000.0,23.8251,23.8395,23.8251,23.8251,28000.0
2006-02-22 13:00:00,33.08,33.08,33.05,33.08,59400.0,23.8251,23.8251,23.8035,23.8251,59400.0
2006-02-22 13:05:00,33.07,33.11,33.06,33.06,42600.0,23.8179,23.8467,23.8107,23.8107,42600.0
2006-02-22 13:10:00,33.06,33.07,33.05,33.06,17000.0,23.8107,23.8179,23.8035,23.8107,17000.0
2006-02-22 13:15:00,33.05,33.06,32.99,33.01,86800.0,23.8035,23.8107,23.7602,23.7746,86800.0
2006-02-22 13:20:00,33.01,33.01,32.98,32.99,75000.0,23.7746,23.7746,23.753,23.7602,75000.0
2006-02-22 13:25:00,32.99,33.0,32.97,33.0,58000.0,23.7602,23.7674,23.7458,23.7674,58000.0
2006-02-22 13:30:00,32.99,33.02,32.98,32.99,41800.0,23.7602,23.7819,23.753,23.7602,41800.0
2006-02-22 13:35:00,32.98,33.02,32.98,33.01,26000.0,23.753,23.7819,23.753,23.7746,26000.0
2006-02-22 13:40:00,33.02,33.02,32.95,32.95,42200.0,23.7819,23.7819,23.7314,23.7314,42200.0
2006-02-22 13:45:00,32.95,32.98,32.94,32.95,45400.0,23.7314,23.753,23.7242,23.7314,45400.0
2006-02-22 13:50:00,32.95,32.99,32.95,32.96,46200.0,23.7314,23.7602,23.7314,23.7386,46200.0
2006-02-22 13:55:00,32.96,32.99,32.96,32.99,34400.0,23.7386,23.7602,23.7386,23.7602,34400.0
2006-02-22 14:00:00,32.97,32.98,32.96,32.96,25400.0,23.7458,23.753,23.7386,23.7386,25400.0
2006-02-22 14:05:00,32.96,32.97,32.95,32.96,28800.0,23.7386,23.7458,23.7314,23.7386,28800.0
2006-02-22 14:10:00,32.95,32.98,32.95,32.98,41200.0,23.7314,23.753,23.7314,23.753,41200.0
2006-02-22 14:15:00,32.97,32.99,32.94,32.97,51800.0,23.7458,23.7602,23.7242,23.7458,51800.0
2006-02-22 14:20:00,32.97,32.99,32.96,32.98,18600.0,23.7458,23.7602,23.7386,23.753,18600.0
2006-02-22 14:25:00,32.99,32.99,32.95,32.95,20400.0,23.7602,23.7602,23.7314,23.7314,20400.0
2006-02-22 14:30:00,32.95,32.99,32.93,32.99,36400.0,23.7314,23.7602,23.717,23.7602,36400.0
2006-02-22 14:35:00,32.99,32.99,32.98,32.98,24600.0,23.7602,23.7602,23.753,23.753,24600.0
2006-02-22 14:40:00,32.98,32.99,32.95,32.98,48000.0,23.753,23.7602,23.7314,23.753,48000.0
2006-02-22 14:45:00,32.98,32.98,32.96,32.98,23000.0,23.753,23.753,23.7386,23.753,23000.0
2006-02-22 14:50:00,32.98,32.99,32.98,32.98,25600.0,23.753,23.7602,23.753,23.753,25600.0
2006-02-22 14:55:00,32.98,33.0,32.97,32.99,43000.0,23.753,23.7674,23.7458,23.7602,43000.0
2006-02-22 15:00:00,32.99,33.04,32.98,33.04,45400.0,23.7602,23.7963,23.753,23.7963,45400.0
2006-02-22 15:05:00,33.04,33.06,33.02,33.02,86200.0,23.7963,23.8107,23.7819,23.7819,86200.0
2006-02-22 15:10:00,33.01,33.04,32.99,33.02,55200.0,23.7746,23.7963,23.7602,23.7819,55200.0
2006-02-22 15:15:00,33.02,33.04,32.99,33.04,44000.0,23.7819,23.7963,23.7602,23.7963,44000.0
2006-02-22 15:20:00,33.03,33.04,33.02,33.02,52800.0,23.7891,23.7963,23.7819,23.7819,52800.0
2006-02-22 15:25:00,33.02,33.02,33.01,33.02,83000.0,23.7819,23.7819,23.7746,23.7819,83000.0
2006-02-22 15:30:00,33.02,33.09,33.02,33.09,105800.0,23.7819,23.8323,23.7819,23.8323,105800.0
2006-02-22 15:35:00,33.09,33.1,33.04,33.07,97200.0,23.8323,23.8395,23.7963,23.8179,97200.0
2006-02-22 15:40:00,33.07,33.07,33.01,33.02,67600.0,23.8179,23.8179,23.7746,23.7819,67600.0
2006-02-22 15:45:00,33.02,33.04,32.98,32.98,89200.0,23.7819,23.7963,23.753,23.753,89200.0
2006-02-22 15:50:00,32.97,33.02,32.97,33.02,112000.0,23.7458,23.7819,23.7458,23.7819,112000.0
2006-02-22 15:55:00,33.02,33.03,33.0,33.0,126200.0,23.7819,23.7891,23.7674,23.7674,126200.0
2006-02-23 09:30:00,33.03,33.03,32.91,32.92,216200.0,23.7891,23.7891,23.7026,23.7098,216200.0
2006-02-23 09:35:00,32.93,32.93,32.7,32.83,132600.0,23.717,23.717,23.5514,23.645,132600.0
2006-02-23 09:40:00,32.8,32.8,32.76,32.8,25200.0,23.6234,23.6234,23.5946,23.6234,25200.0
2006-02-23 09:45:00,32.77,32.78,32.67,32.73,81400.0,23.6018,23.609,23.5298,23.573,81400.0
2006-02-23 09:50:00,32.73,32.77,32.7,32.75,76400.0,23.573,23.6018,23.5514,23.5874,76400.0
2006-02-23 09:55:00,32.77,32.77,32.74,32.74,63800.0,23.6018,23.6018,23.5802,23.5802,63800.0
2006-02-23 10:00:00,32.73,32.74,32.65,32.66,93200.0,23.573,23.5802,23.5154,23.5226,93200.0
2006-02-23 10:05:00,32.66,32.8,32.65,32.74,150800.0,23.5226,23.6234,23.5154,23.5802,150800.0
2006-02-23 10:10:00,32.74,32.76,32.68,32.74,161200.0,23.5802,23.5946,23.537,23.5802,161200.0
2006-02-23 10:15:00,32.74,32.77,32.67,32.68,110400.0,23.5802,23.6018,23.5298,23.537,110400.0
2006-02-23 10:20:00,32.69,32.69,32.67,32.68,85600.0,23.5442,23.5442,23.5298,23.537,85600.0
2006-02-23 10:25:00,32.69,32.7,32.68,32.7,77400.0,23.5442,23.5514,23.537,23.5514,77400.0
2006-02-23 10:30:00,32.7,32.73,32.7,32.7,160200.0,23.5514,23.573,23.5514,23.5514,160200.0
2006-02-23 10:35:00,32.7,32.72,32.66,32.72,90800.0,23.5514,23.5658,23.5226,23.5658,90800.0
2006-02-23 10:40:00,32.71,32.73,32.68,32.68,104000.0,23.5586,23.573,23.537,23.537,104000.0
2006-02-23 10:45:00,32.68,32.73,32.67,32.72,106200.0,23.537,23.573,23.5298,23.5658,106200.0
2006-02-23 10:50:00,32.72,32.73,32.7,32.72,64800.0,23.5658,23.573,23.5514,23.5658,64800.0
2006-02-23 10:55:00,32.73,32.75,32.7,32.73,67400.0,23.573,23.5874,23.5514,23.573,67400.0
2006-02-23 11:00:00,32.73,32.74,32.71,32.74,54600.0,23.573,23.5802,23.5586,23.5802,54600.0
2006-02-23 11:05:00,32.74,32.82,32.73,32.82,71800.0,23.5802,23.6378,23.573,23.6378,71800.0
2006-02-23 11:10:00,32.82,32.85,32.77,32.85,62600.0,23.6378,23.6594,23.6018,23.6594,62600.0
2006-02-23 11:15:00,32.85,32.88,32.81,32.87,43000.0,23.6594,23.681,23.6306,23.6738,43000.0
2006-02-23 11:20:00,32.87,32.9,32.85,32.9,34200.0,23.6738,23.6954,23.6594,23.6954,34200.0
2006-02-23 11:25:00,32.89,32.95,32.89,32.95,50400.0,23.6882,23.7314,23.6882,23.7314,50400.0
2006-02-23 11:30:00,32.95,32.99,32.95,32.99,39400.0,23.7314,23.7602,23.7314,23.7602,39400.0
2006-02-23 11:35:00,32.99,33.0,32.98,32.99,30800.0,23.7602,23.7674,23.753,23.7602,30800.0
2006-02-23 11:40:00,32.99,33.01,32.95,32.96,38200.0,23.7602,23.7746,23.7314,23.7386,38200.0
2006-02-23 11:45:00,32.96,32.97,32.9,32.95,41600.0,23.7386,23.7458,23.6954,23.7314,41600.0
2006-02-23 11:50:00,32.95,32.97,32.94,32.95,18800.0,23.7314,23.7458,23.7242,23.7314,18800.0
2006-02-23 11:55:00,32.96,32.98,32.93,32.95,35400.0,23.7386,23.753,23.717,23.7314,35400.0
2006-02-23 12:00:00,32.95,32.98,32.93,32.97,28200.0,23.7314,23.753,23.717,23.7458,28200.0
2006-02-23 12:05:00,32.97,32.98,32.95,32.98,26200.0,23.7458,23.753,23.7314,23.753,26200.0
2006-02-23 12:10:00,32.97,32.99,32.97,32.98,40000.0,23.7458,23.7602,23.7458,23.753,40000.0
2006-02-23 12:15:00,32.98,33.0,32.97,32.99,24600.0,23.753,23.7674,23.7458,23.7602,24600.0
2006-02-23 12:20:00,32.99,33.01,32.99,33.01,45200.0,23.7602,23.7746,23.7602,23.7746,45200.0
2006-02-23 12:25:00,33.01,33.02,32.99,33.01,47000.0,23.7746,23.7819,23.7602,23.7746,47000.0
2006-02-23 12:30:00,32.99,33.07,32.98,33.06,39800.0,23.7602,23.8179,23.753,23.8107,39800.0
2006-02-23 12:35:00,33.05,33.1,33.04,33.09,53000.0,23.8035,23.8395,23.7963,23.8323,53000.0
2006-02-23 12:40:00,33.09,33.15,33.09,33.13,76400.0,23.8323,23.8755,23.8323,23.8611,76400.0
2006-02-23 12:45:00,33.12,33.13,33.11,33.13,35200.0,23.8539,23.8611,23.8467,23.8611,35200.0
2006-02-23 12:50:00,33.13,33.14,33.09,33.1,20400.0,23.8611,23.8683,23.8323,23.8395,20400.0
2006-02-23 12:55:00,33.1,33.12,33.09,33.11,26200.0,23.8395,23.8539,23.8323,23.8467,26200.0
2006-02-23 13:00:00,33.1,33.11,33.07,33.07,20000.0,23.8395,23.8467,23.8179,23.8179,20000.0
2006-02-23 13:05:00,33.07,33.08,33.06,33.07,24400.0,23.8179,23.8251,23.8107,23.8179,24400.0
2006-02-23 13:10:00,33.08,33.08,33.03,33.04,20200.0,23.8251,23.8251,23.7891,23.7963,20200.0
2006-02-23 13:15:00,33.05,33.1,33.05,33.09,72000.0,23.8035,23.8395,23.8035,23.8323,72000.0
2006-02-23 13:20:00,33.1,33.13,33.1,33.11,91600.0,23.8395,23.8611,23.8395,23.8467,91600.0
2006-02-23 13:25:00,33.1,33.12,33.1,33.12,21600.0,23.8395,23.8539,23.8395,23.8539,21600.0
2006-02-23 13:30:00,33.12,33.12,33.08,33.08,35200.0,23.8539,23.8539,23.8251,23.8251,35200.0
2006-02-23 13:35:00,33.09,33.11,33.02,33.02,63200.0,23.8323,23.8467,23.7819,23.7819,63200.0
2006-02-23 13:40:00,33.02,33.02,32.97,32.99,47000.0,23.7819,23.7819,23.7458,23.7602,47000.0
2006-02-23 13:45:00,32.98,32.99,32.96,32.96,52000.0,23.753,23.7602,23.7386,23.7386,52000.0
2006-02-23 13:50:00,32.96,32.96,32.9,32.9,77600.0,23.7386,23.7386,23.6954,23.6954,77600.0
2006-02-23 13:55:00,32.9,32.92,32.88,32.91,58800.0,23.6954,23.7098,23.681,23.7026,58800.0
2006-02-23 14:00:00,32.92,32.93,32.9,32.92,56800.0,23.7098,23.717,23.6954,23.7098,56800.0
2006-02-23 14:05:00,32.92,32.94,32.89,32.9,56000.0,23.7098,23.7242,23.6882,23.6954,56000.0
2006-02-23 14:10:00,32.91,32.92,32.88,32.89,46800.0,23.7026,23.7098,23.681,23.6882,46800.0
2006-02-23 14:15:00,32.89,32.89,32.87,32.87,56200.0,23.6882,23.6882,23.6738,23.6738,56200.0
2006-02-23 14:20:00,32.87,32.88,32.85,32.85,53200.0,23.6738,23.681,23.6594,23.6594,53200.0
2006-02-23 14:25:00,32.85,32.88,32.85,32.87,59600.0,23.6594,23.681,23.6594,23.6738,59600.0
2006-02-23 14:30:00,32.87,32.88,32.85,32.85,21000.0,23.6738,23.681,23.6594,23.6594,21000.0
2006-02-23 14:35:00,32.85,32.9,32.85,32.87,74000.0,23.6594,23.6954,23.6594,23.6738,74000.0
2006-02-23 14:40:00,32.87,32.88,32.85,32.85,59600.0,23.6738,23.681,23.6594,23.6594,59600.0
2006-02-23 14:45:00,32.85,32.93,32.85,32.91,54800.0,23.6594,23.717,23.6594,23.7026,54800.0
2006-02-23 14:50:00,32.91,32.92,32.9,32.91,68000.0,23.7026,23.7098,23.6954,23.7026,68000.0
2006-02-23 14:55:00,32.9,32.9,32.87,32.88,62800.0,23.6954,23.6954,23.6738,23.681,62800.0
2006-02-23 15:00:00,32.88,32.9,32.87,32.89,54200.0,23.681,23.6954,23.6738,23.6882,54200.0
2006-02-23 15:05:00,32.89,32.89,32.85,32.85,67800.0,23.6882,23.6882,23.6594,23.6594,67800.0
2006-02-23 15:10:00,32.85,32.89,32.85,32.88,42600.0,23.6594,23.6882,23.6594,23.681,42600.0
2006-02-23 15:15:00,32.88,32.9,32.87,32.88,49600.0,23.681,23.6954,23.6738,23.681,49600.0
2006-02-23 15:20:00,32.88,32.94,32.88,32.93,49600.0,23.681,23.7242,23.681,23.717,49600.0
2006-02-23 15:25:00,32.93,32.93,32.88,32.9,82200.0,23.717,23.717,23.681,23.6954,82200.0
2006-02-23 15:30:00,32.9,32.93,32.89,32.92,82600.0,23.6954,23.717,23.6882,23.7098,82600.0
2006-02-23 15:35:00,32.92,32.92,32.84,32.84,99400.0,23.7098,23.7098,23.6522,23.6522,99400.0
2006-02-23 15:40:00,32.84,32.84,32.72,32.82,152000.0,23.6522,23.6522,23.5658,23.6378,152000.0
2006-02-23 15:45:00,32.82,32.84,32.77,32.78,127600.0,23.6378,23.6522,23.6018,23.609,127600.0
2006-02-23 15:50:00,32.79,32.88,32.79,32.83,137000.0,23.6162,23.681,23.6162,23.645,137000.0
2006-02-23 15:55:00,32.83,32.84,32.74,32.74,234000.0,23.645,23.6522,23.5802,23.5802,234000.0
2006-02-24 09:30:00,32.74,32.74,32.65,32.65,146600.0,23.5802,23.5802,23.5154,23.5154,146600.0
2006-02-24 09:35:00,32.65,32.65,32.51,32.54,108000.0,23.5154,23.5154,23.4145,23.4361,108000.0
2006-02-24 09:40:00,32.54,32.65,32.49,32.63,132600.0,23.4361,23.5154,23.4001,23.501,132600.0
2006-02-24 09:45:00,32.64,32.64,32.55,32.61,127600.0,23.5082,23.5082,23.4433,23.4866,127600.0
2006-02-24 09:50:00,32.6,32.66,32.56,32.59,86000.0,23.4794,23.5226,23.4505,23.4722,86000.0
2006-02-24 09:55:00,32.59,32.63,32.56,32.63,89800.0,23.4722,23.501,23.4505,23.501,89800.0
2006-02-24 10:00:00,32.63,32.69,32.63,32.66,64600.0,23.501,23.5442,23.501,23.5226,64600.0
2006-02-24 10:05:00,32.66,32.67,32.6,32.64,84200.0,23.5226,23.5298,23.4794,23.5082,84200.0
2006-02-24 10:10:00,32.63,32.65,32.61,32.61,50200.0,23.501,23.5154,23.4866,23.4866,50200.0
2006-02-24 10:15:00,32.61,32.63,32.56,32.59,58400.0,23.4866,23.501,23.4505,23.4722,58400.0
2006-02-24 10:20:00,32.59,32.59,32.42,32.43,138400.0,23.4722,23.4722,23.3497,23.3569,138400.0
2006-02-24 10:25:00,32.44,32.5,32.42,32.42,105200.0,23.3641,23.4073,23.3497,23.3497,105200.0
2006-02-24 10:30:00,32.42,32.49,32.4,32.42,95800.0,23.3497,23.4001,23.3353,23.3497,95800.0
2006-02-24 10:35:00,32.42,32.45,32.35,32.4,85400.0,23.3497,23.3713,23.2993,23.3353,85400.0
2006-02-24 10:40:00,32.41,32.43,32.35,32.43,72000.0,23.3425,23.3569,23.2993,23.3569,72000.0
2006-02-24 10:45:00,32.43,32.43,32.33,32.35,87400.0,23.3569,23.3569,23.2849,23.2993,87400.0
2006-02-24 10:50:00,32.35,32.39,32.31,32.38,60200.0,23.2993,23.3281,23.2705,23.3209,60200.0
2006-02-24 10:55:00,32.4,32.46,32.4,32.44,51600.0,23.3353,23.3785,23.3353,23.3641,51600.0
2006-02-24 11:00:00,32.43,32.45,32.38,32.41,55800.0,23.3569,23.3713,23.3209,23.3425,55800.0
2006-02-24 11:05:00,32.41,32.6,32.41,32.59,92800.0,23.3425,23.4794,23.3425,23.4722,92800.0
2006-02-24 11:10:00,32.6,32.62,32.49,32.49,73200.0,23.4794,23.4938,23.4001,23.4001,73200.0
2006-02-24 11:15:00,32.5,32.54,32.44,32.44,49000.0,23.4073,23.4361,23.3641,23.3641,49000.0
2006-02-24 11:20:00,32.45,32.49,32.43,32.46,79400.0,23.3713,23.4001,23.3569,23.3785,79400.0
2006-02-24 11:25:00,32.48,32.52,32.44,32.45,61000.0,23.3929,23.4217,23.3641,23.3713,61000.0
2006-02-24 11:30:00,32.42,32.46,32.42,32.43,68800.0,23.3497,23.3785,23.3497,23.3569,68800.0
2006-02-24 11:35:00,32.43,32.51,32.43,32.45,70000.0,23.3569,23.4145,23.3569,23.3713,70000.0
2006-02-24 11:40:00,32.44,32.45,32.37,32.43,76200.0,23.3641,23.3713,23.3137,23.3569,76200.0
2006-02-24 11:45:00,32.43,32.45,32.38,32.45,35200.0,23.3569,23.3713,23.3209,23.3713,35200.0
2006-02-24 11:50:00,32.46,32.48,32.44,32.47,68600.0,23.3785,23.3929,23.3641,23.3857,68600.0
2006-02-24 11:55:00,32.47,32.47,32.42,32.42,38200.0,23.3857,23.3857,23.3497,23.3497,38200.0
2006-02-24 12:00:00,32.42,32.47,32.4,32.46,28400.0,23.3497,23.3857,23.3353,23.3785,28400.0
2006-02-24 12:05:00,32.47,32.52,32.47,32.52,37200.0,23.3857,23.4217,23.3857,23.4217,37200.0
2006-02-24 12:10:00,32.52,32.57,32.52,32.55,33800.0,23.4217,23.4578,23.4217,23.4433,33800.0
2006-02-24 12:15:00,32.55,32.59,32.55,32.56,34800.0,23.4433,23.4722,23.4433,23.4505,34800.0
2006-02-24 12:20:00,32.57,32.59,32.55,32.56,65600.0,23.4578,23.4722,23.4433,23.4505,65600.0
2006-02-24 12:25:00,32.56,32.59,32.56,32.59,43800.0,23.4505,23.4722,23.4505,23.4722,43800.0
2006-02-24 12:30:00,32.59,32.6,32.58,32.59,58600.0,23.4722,23.4794,23.465,23.4722,58600.0
2006-02-24 12:35:00,32.59,32.61,32.59,32.61,38200.0,23.4722,23.4866,23.4722,23.4866,38200.0
2006-02-24 12:40:00,32.61,32.61,32.6,32.6,44400.0,23.4866,23.4866,23.4794,23.4794,44400.0
2006-02-24 12:45:00,32.6,32.6,32.57,32.57,38200.0,23.4794,23.4794,23.4578,23.4578,38200.0
2006-02-24 12:50:00,32.57,32.57,32.51,32.52,55600.0,23.4578,23.4578,23.4145,23.4217,55600.0
2006-02-24 12:55:00,32.53,32.58,32.53,32.58,26400.0,23.4289,23.465,23.4289,23.465,26400.0
2006-02-24 13:00:00,32.58,32.6,32.49,32.5,42600.0,23.465,23.4794,23.4001,23.4073,42600.0
2006-02-24 13:05:00,32.5,32.52,32.48,32.52,23200.0,23.4073,23.4217,23.3929,23.4217,23200.0
2006-02-24 13:10:00,32.52,32.52,32.46,32.47,30000.0,23.4217,23.4217,23.3785,23.3857,30000.0
2006-02-24 13:15:00,32.47,32.51,32.47,32.51,34800.0,23.3857,23.4145,23.3857,23.4145,34800.0
2006-02-24 13:20:00,32.46,32.49,32.46,32.49,24200.0,23.3785,23.4001,23.3785,23.4001,24200.0
2006-02-24 13:25:00,32.5,32.55,32.49,32.51,25200.0,23.4073,23.4433,23.4001,23.4145,25200.0
2006-02-24 13:30:00,32.51,32.51,32.48,32.49,20000.0,23.4145,23.4145,23.3929,23.4001,20000.0
2006-02-24 13:35:00,32.49,32.53,32.49,32.52,48200.0,23.4001,23.4289,23.4001,23.4217,48200.0
2006-02-24 13:40:00,32.52,32.52,32.49,32.51,64200.0,23.4217,23.4217,23.4001,23.4145,64200.0
2006-02-24 13:45:00,32.51,32.52,32.49,32.49,46200.0,23.4145,23.4217,23.4001,23.4001,46200.0
2006-02-24 13:50:00,32.5,32.5,32.47,32.48,56600.0,23.4073,23.4073,23.3857,23.3929,56600.0
2006-02-24 13:55:00,32.48,32.49,32.44,32.45,83200.0,23.3929,23.4001,23.3641,23.3713,83200.0
2006-02-24 14:00:00,32.45,32.48,32.43,32.45,79600.0,23.3713,23.3929,23.3569,23.3713,79600.0
2006-02-24 14:05:00,32.47,32.49,32.45,32.47,39200.0,23.3857,23.4001,23.3713,23.3857,39200.0
2006-02-24 14:10:00,32.48,32.52,32.47,32.49,90800.0,23.3929,23.4217,23.3857,23.4001,90800.0
2006-02-24 14:15:00,32.49,32.52,32.48,32.5,58200.0,23.4001,23.4217,23.3929,23.4073,58200.0
2006-02-24 14:20:00,32.51,32.52,32.49,32.49,52200.0,23.4145,23.4217,23.4001,23.4001,52200.0
2006-02-24 14:25:00,32.49,32.52,32.49,32.49,41600.0,23.4001,23.4217,23.4001,23.4001,41600.0
2006-02-24 14:30:00,32.49,32.52,32.49,32.51,49000.0,23.4001,23.4217,23.4001,23.4145,49000.0
2006-02-24 14:35:00,32.51,32.56,32.48,32.55,65600.0,23.4145,23.4505,23.3929,23.4433,65600.0
2006-02-24 14:40:00,32.54,32.58,32.54,32.55,48200.0,23.4361,23.465,23.4361,23.4433,48200.0
2006-02-24 14:45:00,32.54,32.59,32.52,32.59,62000.0,23.4361,23.4722,23.4217,23.4722,62000.0
2006-02-24 14:50:00,32.59,32.6,32.56,32.56,97200.0,23.4722,23.4794,23.4505,23.4505,97200.0
2006-02-24 14:55:00,32.57,32.61,32.56,32.61,74200.0,23.4578,23.4866,23.4505,23.4866,74200.0
2006-02-24 15:00:00,32.6,32.66,32.6,32.66,95600.0,23.4794,23.5226,23.4794,23.5226,95600.0
2006-02-24 15:05:00,32.66,32.69,32.63,32.63,57600.0,23.5226,23.5442,23.501,23.501,57600.0
2006-02-24 15:10:00,32.65,32.67,32.62,32.63,67800.0,23.5154,23.5298,23.4938,23.501,67800.0
2006-02-24 15:15:00,32.63,32.66,32.62,32.65,35600.0,23.501,23.5226,23.4938,23.5154,35600.0
2006-02-24 15:20:00,32.65,32.66,32.63,32.65,33000.0,23.5154,23.5226,23.501,23.5154,33000.0
2006-02-24 15:25:00,32.65,32.68,32.61,32.63,47600.0,23.5154,23.537,23.4866,23.501,47600.0
2006-02-24 15:30:00,32.62,32.63,32.59,32.63,59800.0,23.4938,23.501,23.4722,23.501,59800.0
2006-02-24 15:35:00,32.63,32.64,32.63,32.63,36600.0,23.501,23.5082,23.501,23.501,36600.0
2006-02-24 15:40:00,32.63,32.7,32.63,32.7,90000.0,23.501,23.5514,23.501,23.5514,90000.0
2006-02-24 15:45:00,32.7,32.77,32.7,32.76,93200.0,23.5514,23.6018,23.5514,23.5946,93200.0
2006-02-24 15:50:00,32.77,32.78,32.74,32.74,99800.0,23.6018,23.609,23.5802,23.5802,99800.0
2006-02-24 15:55:00,32.74,32.81,32.7,32.81,180000.0,23.5802,23.6306,23.5514,23.6306,180000.0
2006-02-27 09:30:00,34.15,34.26,34.11,34.13,1757400.0,24.5957,24.6749,24.5669,24.5813,1757400.0
2006-02-27 09:35:00,34.13,34.16,34.05,34.06,897800.0,24.5813,24.6029,24.5237,24.5309,897800.0
2006-02-27 09:40:00,34.06,34.16,33.96,33.98,1028200.0,24.5309,24.6029,24.4589,24.4733,1028200.0
2006-02-27 09:45:00,33.96,34.16,33.96,34.1,710400.0,24.4589,24.6029,24.4589,24.5597,710400.0
2006-02-27 09:50:00,34.1,34.15,34.05,34.08,363000.0,24.5597,24.5957,24.5237,24.5453,363000.0
2006-02-27 09:55:00,34.06,34.07,33.98,34.02,294000.0,24.5309,24.5381,24.4733,24.5021,294000.0
2006-02-27 10:00:00,34.02,34.07,33.99,34.04,332800.0,24.5021,24.5381,24.4805,24.5165,332800.0
2006-02-27 10:05:00,34.02,34.05,34.0,34.02,325200.0,24.5021,24.5237,24.4877,24.5021,325200.0
2006-02-27 10:10:00,34.03,34.05,33.91,33.96,423400.0,24.5093,24.5237,24.4229,24.4589,423400.0
2006-02-27 10:15:00,33.96,34.02,33.88,33.89,314200.0,24.4589,24.5021,24.4012,24.4084,314200.0
2006-02-27 10:20:00,33.88,34.02,33.88,33.95,337200.0,24.4012,24.5021,24.4012,24.4517,337200.0
2006-02-27 10:25:00,33.96,33.98,33.92,33.97,167800.0,24.4589,24.4733,24.4301,24.4661,167800.0
2006-02-27 10:30:00,33.97,34.06,33.97,34.02,436800.0,24.4661,24.5309,24.4661,24.5021,436800.0
2006-02-27 10:35:00,34.02,34.03,33.97,34.03,185000.0,24.5021,24.5093,24.4661,24.5093,185000.0
2006-02-27 10:40:00,34.02,34.05,34.02,34.05,176200.0,24.5021,24.5237,24.5021,24.5237,176200.0
2006-02-27 10:45:00,34.05,34.17,34.05,34.15,361800.0,24.5237,24.6101,24.5237,24.5957,361800.0
2006-02-27 10:50:00,34.15,34.2,34.14,34.16,276000.0,24.5957,24.6317,24.5885,24.6029,276000.0
2006-02-27 10:55:00,34.15,34.19,34.1,34.14,248600.0,24.5957,24.6245,24.5597,24.5885,248600.0
2006-02-27 11:00:00,34.15,34.2,34.13,34.2,144200.0,24.5957,24.6317,24.5813,24.6317,144200.0
2006-02-27 11:05:00,34.19,34.2,34.05,34.11,253400.0,24.6245,24.6317,24.5237,24.5669,253400.0
2006-02-27 11:10:00,34.12,34.18,34.12,34.18,204400.0,24.5741,24.6173,24.5741,24.6173,204400.0
2006-02-27 11:15:00,34.18,34.2,34.13,34.17,190400.0,24.6173,24.6317,24.5813,24.6101,190400.0
2006-02-27 11:20:00,34.16,34.18,34.15,34.16,112800.0,24.6029,24.6173,24.5957,24.6029,112800.0
2006-02-27 11:25:00,34.16,34.27,34.16,34.27,281800.0,24.6029,24.6821,24.6029,24.6821,281800.0
2006-02-27 11:30:00,34.27,34.33,34.24,34.25,226400.0,24.6821,24.7253,24.6605,24.6677,226400.0
2006-02-27 11:35:00,34.24,34.26,34.13,34.15,187000.0,24.6605,24.6749,24.5813,24.5957,187000.0
2006-02-27 11:40:00,34.15,34.18,34.13,34.17,150200.0,24.5957,24.6173,24.5813,24.6101,150200.0
2006-02-27 11:45:00,34.17,34.2,34.13,34.17,120200.0,24.6101,24.6317,24.5813,24.6101,120200.0
2006-02-27 11:50:00,34.17,34.23,34.15,34.19,96200.0,24.6101,24.6533,24.5957,24.6245,96200.0
2006-02-27 11:55:00,34.2,34.25,34.19,34.24,173600.0,24.6317,24.6677,24.6245,24.6605,173600.0
2006-02-27 12:00:00,34.23,34.24,34.18,34.21,92800.0,24.6533,24.6605,24.6173,24.6389,92800.0
2006-02-27 12:05:00,34.22,34.23,34.19,34.2,51600.0,24.6461,24.6533,24.6245,24.6317,51600.0
2006-02-27 12:10:00,34.21,34.24,34.16,34.21,90800.0,24.6389,24.6605,24.6029,24.6389,90800.0
2006-02-27 12:15:00,34.2,34.23,34.18,34.21,49000.0,24.6317,24.6533,24.6173,24.6389,49000.0
2006-02-27 12:20:00,34.2,34.23,34.1,34.15,130600.0,24.6317,24.6533,24.5597,24.5957,130600.0
2006-02-27 12:25:00,34.15,34.22,34.15,34.18,119000.0,24.5957,24.6461,24.5957,24.6173,119000.0
2006-02-27 12:30:00,34.18,34.23,34.13,34.23,220000.0,24.6173,24.6533,24.5813,24.6533,220000.0
2006-02-27 12:35:00,34.23,34.24,34.2,34.21,85400.0,24.6533,24.6605,24.6317,24.6389,85400.0
2006-02-27 12:40:00,34.22,34.26,34.2,34.25,190800.0,24.6461,24.6749,24.6317,24.6677,190800.0
2006-02-27 12:45:00,34.24,34.34,34.24,34.33,138000.0,24.6605,24.7325,24.6605,24.7253,138000.0
2006-02-27 12:50:00,34.32,34.48,34.31,34.47,287800.0,24.7181,24.8334,24.7109,24.8262,287800.0
2006-02-27 12:55:00,34.47,34.47,34.37,34.41,173800.0,24.8262,24.8262,24.7542,24.783,173800.0
2006-02-27 13:00:00,34.41,34.41,34.35,34.38,137600.0,24.783,24.783,24.7398,24.7614,137600.0
2006-02-27 13:05:00,34.38,34.39,34.34,34.37,79600.0,24.7614,24.7686,24.7325,24.7542,79600.0
2006-02-27 13:10:00,34.37,34.45,34.37,34.4,167600.0,24.7542,24.8118,24.7542,24.7758,167600.0
2006-02-27 13:15:00,34.4,34.43,34.38,34.41,97200.0,24.7758,24.7974,24.7614,24.783,97200.0
2006-02-27 13:20:00,34.42,34.47,34.4,34.44,177200.0,24.7902,24.8262,24.7758,24.8046,177200.0
2006-02-27 13:25:00,34.43,34.45,34.38,34.43,87200.0,24.7974,24.8118,24.7614,24.7974,87200.0
2006-02-27 13:30:00,34.44,34.45,34.38,34.44,103000.0,24.8046,24.8118,24.7614,24.8046,103000.0
2006-02-27 13:35:00,34.44,34.49,34.42,34.49,112600.0,24.8046,24.8406,24.7902,24.8406,112600.0
2006-02-27 13:40:00,34.49,34.55,34.49,34.52,396600.0,24.8406,24.8838,24.8406,24.8622,396600.0
2006-02-27 13:45:00,34.52,34.62,34.51,34.6,220800.0,24.8622,24.9342,24.855,24.9198,220800.0
2006-02-27 13:50:00,34.62,34.62,34.52,34.53,216800.0,24.9342,24.9342,24.8622,24.8694,216800.0
2006-02-27 13:55:00,34.55,34.61,34.49,34.56,214400.0,24.8838,24.927,24.8406,24.891,214400.0
2006-02-27 14:00:00,34.56,34.64,34.52,34.52,208400.0,24.891,24.9486,24.8622,24.8622,208400.0
2006-02-27 14:05:00,34.54,34.56,34.42,34.49,216400.0,24.8766,24.891,24.7902,24.8406,216400.0
2006-02-27 14:10:00,34.49,34.55,34.44,34.55,239800.0,24.8406,24.8838,24.8046,24.8838,239800.0
2006-02-27 14:15:00,34.55,34.58,34.46,34.54,232800.0,24.8838,24.9054,24.819,24.8766,232800.0
2006-02-27 14:20:00,34.54,34.57,34.49,34.51,172400.0,24.8766,24.8982,24.8406,24.855,172400.0
2006-02-27 14:25:00,34.51,34.52,34.47,34.48,136200.0,24.855,24.8622,24.8262,24.8334,136200.0
2006-02-27 14:30:00,34.47,34.51,34.42,34.47,207000.0,24.8262,24.855,24.7902,24.8262,207000.0
2006-02-27 14:35:00,34.48,34.62,34.47,34.6,259600.0,24.8334,24.9342,24.8262,24.9198,259600.0
2006-02-27 14:40:00,34.61,34.66,34.56,34.61,330600.0,24.927,24.963,24.891,24.927,330600.0
2006-02-27 14:45:00,34.61,34.65,34.59,34.63,294800.0,24.927,24.9558,24.9126,24.9414,294800.0
2006-02-27 14:50:00,34.63,34.68,34.6,34.67,260800.0,24.9414,24.9774,24.9198,24.9702,260800.0
2006-02-27 14:55:00,34.68,34.68,34.63,34.63,209600.0,24.9774,24.9774,24.9414,24.9414,209600.0
2006-02-27 15:00:00,34.6,34.63,34.56,34.61,198400.0,24.9198,24.9414,24.891,24.927,198400.0
2006-02-27 15:05:00,34.61,34.74,34.61,34.72,357800.0,24.927,25.0206,24.927,25.0062,357800.0
2006-02-27 15:10:00,34.72,34.73,34.65,34.65,328400.0,25.0062,25.0134,24.9558,24.9558,328400.0
2006-02-27 15:15:00,34.66,34.73,34.66,34.69,268400.0,24.963,25.0134,24.963,24.9846,268400.0
2006-02-27 15:20:00,34.69,34.69,34.59,34.65,211600.0,24.9846,24.9846,24.9126,24.9558,211600.0
2006-02-27 15:25:00,34.66,34.78,34.65,34.72,384800.0,24.963,25.0494,24.9558,25.0062,384800.0
2006-02-27 15:30:00,34.7,34.74,34.66,34.68,217000.0,24.9918,25.0206,24.963,24.9774,217000.0
2006-02-27 15:35:00,34.69,34.74,34.64,34.69,343400.0,24.9846,25.0206,24.9486,24.9846,343400.0
2006-02-27 15:40:00,34.7,34.7,34.65,34.68,283400.0,24.9918,24.9918,24.9558,24.9774,283400.0
2006-02-27 15:45:00,34.68,34.73,34.68,34.69,316600.0,24.9774,25.0134,24.9774,24.9846,316600.0
2006-02-27 15:50:00,34.69,34.69,34.6,34.65,367800.0,24.9846,24.9846,24.9198,24.9558,367800.0
2006-02-27 15:55:00,34.65,34.66,34.57,34.65,531200.0,24.9558,24.963,24.8982,24.9558,531200.0
2006-02-28 09:30:00,34.58,34.65,34.55,34.62,351000.0,24.9054,24.9558,24.8838,24.9342,351000.0
2006-02-28 09:35:00,34.62,34.83,34.62,34.73,334000.0,24.9342,25.0855,24.9342,25.0134,334000.0
2006-02-28 09:40:00,34.74,34.76,34.49,34.66,251600.0,25.0206,25.035,24.8406,24.963,251600.0
2006-02-28 09:45:00,34.67,34.76,34.57,34.6,131000.0,24.9702,25.035,24.8982,24.9198,131000.0
2006-02-28 09:50:00,34.61,34.68,34.55,34.56,150400.0,24.927,24.9774,24.8838,24.891,150400.0
2006-02-28 09:55:00,34.58,34.58,34.4,34.4,233000.0,24.9054,24.9054,24.7758,24.7758,233000.0
2006-02-28 10:00:00,34.4,34.46,34.38,34.43,197600.0,24.7758,24.819,24.7614,24.7974,197600.0
2006-02-28 10:05:00,34.43,34.43,34.36,34.4,151600.0,24.7974,24.7974,24.747,24.7758,151600.0
2006-02-28 10:10:00,34.39,34.4,34.31,34.32,84600.0,24.7686,24.7758,24.7109,24.7181,84600.0
2006-02-28 10:15:00,34.31,34.49,34.3,34.46,152400.0,24.7109,24.8406,24.7037,24.819,152400.0
2006-02-28 10:20:00,34.45,34.48,34.39,34.42,155800.0,24.8118,24.8334,24.7686,24.7902,155800.0
2006-02-28 10:25:00,34.43,34.44,34.27,34.27,94600.0,24.7974,24.8046,24.6821,24.6821,94600.0
2006-02-28 10:30:00,34.3,34.3,34.2,34.2,163800.0,24.7037,24.7037,24.6317,24.6317,163800.0
2006-02-28 10:35:00,34.2,34.25,34.1,34.25,259800.0,24.6317,24.6677,24.5597,24.6677,259800.0
2006-02-28 10:40:00,34.25,34.25,34.1,34.19,153600.0,24.6677,24.6677,24.5597,24.6245,153600.0
2006-02-28 10:45:00,34.17,34.23,34.13,34.21,140600.0,24.6101,24.6533,24.5813,24.6389,140600.0
2006-02-28 10:50:00,34.21,34.28,34.21,34.22,143800.0,24.6389,24.6893,24.6389,24.6461,143800.0
2006-02-28 10:55:00,34.2,34.21,34.1,34.1,97800.0,24.6317,24.6389,24.5597,24.5597,97800.0
2006-02-28 11:00:00,34.1,34.16,34.09,34.13,206000.0,24.5597,24.6029,24.5525,24.5813,206000.0
2006-02-28 11:05:00,34.13,34.18,34.06,34.18,169600.0,24.5813,24.6173,24.5309,24.6173,169600.0
2006-02-28 11:10:00,34.19,34.21,34.17,34.2,97600.0,24.6245,24.6389,24.6101,24.6317,97600.0
2006-02-28 11:15:00,34.2,34.22,34.18,34.21,46400.0,24.6317,24.6461,24.6173,24.6389,46400.0
2006-02-28 11:20:00,34.22,34.25,34.2,34.21,68200.0,24.6461,24.6677,24.6317,24.6389,68200.0
2006-02-28 11:25:00,34.21,34.21,34.17,34.17,77400.0,24.6389,24.6389,24.6101,24.6101,77400.0
2006-02-28 11:30:00,34.17,34.17,34.13,34.14,118600.0,24.6101,24.6101,24.5813,24.5885,118600.0
2006-02-28 11:35:00,34.14,34.17,34.12,34.17,88800.0,24.5885,24.6101,24.5741,24.6101,88800.0
2006-02-28 11:40:00,34.16,34.17,34.13,34.13,56000.0,24.6029,24.6101,24.5813,24.5813,56000.0
2006-02-28 11:45:00,34.13,34.17,34.13,34.16,54200.0,24.5813,24.6101,24.5813,24.6029,54200.0
2006-02-28 11:50:00,34.16,34.19,34.16,34.17,32000.0,24.6029,24.6245,24.6029,24.6101,32000.0
2006-02-28 11:55:00,34.17,34.18,34.13,34.14,56200.0,24.6101,24.6173,24.5813,24.5885,56200.0
2006-02-28 12:00:00,34.13,34.16,34.13,34.16,60800.0,24.5813,24.6029,24.5813,24.6029,60800.0
2006-02-28 12:05:00,34.17,34.17,34.13,34.15,24600.0,24.6101,24.6101,24.5813,24.5957,24600.0
2006-02-28 12:10:00,34.15,34.2,34.13,34.15,52200.0,24.5957,24.6317,24.5813,24.5957,52200.0
2006-02-28 12:15:00,34.15,34.16,34.13,34.15,22600.0,24.5957,24.6029,24.5813,24.5957,22600.0
2006-02-28 12:20:00,34.15,34.18,34.13,34.13,31600.0,24.5957,24.6173,24.5813,24.5813,31600.0
2006-02-28 12:25:00,34.13,34.15,34.13,34.13,51800.0,24.5813,24.5957,24.5813,24.5813,51800.0
2006-02-28 12:30:00,34.13,34.17,34.12,34.13,67800.0,24.5813,24.6101,24.5741,24.5813,67800.0
2006-02-28 12:35:00,34.13,34.16,34.13,34.13,30400.0,24.5813,24.6029,24.5813,24.5813,30400.0
2006-02-28 12:40:00,34.13,34.16,34.13,34.14,37600.0,24.5813,24.6029,24.5813,24.5885,37600.0
2006-02-28 12:45:00,34.14,34.16,34.14,34.14,16800.0,24.5885,24.6029,24.5885,24.5885,16800.0
2006-02-28 12:50:00,34.14,34.18,34.14,34.17,54800.0,24.5885,24.6173,24.5885,24.6101,54800.0
2006-02-28 12:55:00,34.17,34.19,34.15,34.16,40400.0,24.6101,24.6245,24.5957,24.6029,40400.0
2006-02-28 13:00:00,34.16,34.19,34.13,34.14,33600.0,24.6029,24.6245,24.5813,24.5885,33600.0
2006-02-28 13:05:00,34.15,34.19,34.13,34.14,50800.0,24.5957,24.6245,24.5813,24.5885,50800.0
2006-02-28 13:10:00,34.13,34.16,34.13,34.16,15400.0,24.5813,24.6029,24.5813,24.6029,15400.0
2006-02-28 13:15:00,34.16,34.18,34.13,34.13,18600.0,24.6029,24.6173,24.5813,24.5813,18600.0
2006-02-28 13:20:00,34.13,34.15,34.13,34.15,27400.0,24.5813,24.5957,24.5813,24.5957,27400.0
2006-02-28 13:25:00,34.15,34.17,34.15,34.16,21000.0,24.5957,24.6101,24.5957,24.6029,21000.0
2006-02-28 13:30:00,34.16,34.22,34.16,34.21,78400.0,24.6029,24.6461,24.6029,24.6389,78400.0
2006-02-28 13:35:00,34.21,34.23,34.19,34.22,54600.0,24.6389,24.6533,24.6245,24.6461,54600.0
2006-02-28 13:40:00,34.22,34.23,34.16,34.17,73200.0,24.6461,24.6533,24.6029,24.6101,73200.0
2006-02-28 13:45:00,34.17,34.18,34.14,34.18,26800.0,24.6101,24.6173,24.5885,24.6173,26800.0
2006-02-28 13:50:00,34.18,34.23,34.18,34.2,129800.0,24.6173,24.6533,24.6173,24.6317,129800.0
2006-02-28 13:55:00,34.2,34.24,34.2,34.23,33200.0,24.6317,24.6605,24.6317,24.6533,33200.0
2006-02-28 14:00:00,34.23,34.3,34.21,34.3,82200.0,24.6533,24.7037,24.6389,24.7037,82200.0
2006-02-28 14:05:00,34.32,34.34,34.28,34.29,81000.0,24.7181,24.7325,24.6893,24.6965,81000.0
2006-02-28 14:10:00,34.29,34.29,34.2,34.21,96200.0,24.6965,24.6965,24.6317,24.6389,96200.0
2006-02-28 14:15:00,34.21,34.22,34.17,34.2,143400.0,24.6389,24.6461,24.6101,24.6317,143400.0
2006-02-28 14:20:00,34.2,34.2,34.18,34.19,91000.0,24.6317,24.6317,24.6173,24.6245,91000.0
2006-02-28 14:25:00,34.18,34.2,34.15,34.16,111800.0,24.6173,24.6317,24.5957,24.6029,111800.0
2006-02-28 14:30:00,34.15,34.18,34.12,34.16,63400.0,24.5957,24.6173,24.5741,24.6029,63400.0
2006-02-28 14:35:00,34.18,34.19,34.13,34.13,145400.0,24.6173,24.6245,24.5813,24.5813,145400.0
2006-02-28 14:40:00,34.13,34.2,34.1,34.14,76800.0,24.5813,24.6317,24.5597,24.5885,76800.0
2006-02-28 14:45:00,34.13,34.15,34.1,34.1,53000.0,24.5813,24.5957,24.5597,24.5597,53000.0
2006-02-28 14:50:00,34.1,34.1,34.06,34.09,127600.0,24.5597,24.5597,24.5309,24.5525,127600.0
2006-02-28 14:55:00,34.09,34.12,34.06,34.1,67400.0,24.5525,24.5741,24.5309,24.5597,67400.0
2006-02-28 15:00:00,34.1,34.13,34.08,34.13,80600.0,24.5597,24.5813,24.5453,24.5813,80600.0
2006-02-28 15:05:00,34.13,34.15,34.1,34.13,84000.0,24.5813,24.5957,24.5597,24.5813,84000.0
2006-02-28 15:10:00,34.13,34.13,34.08,34.1,31800.0,24.5813,24.5813,24.5453,24.5597,31800.0
2006-02-28 15:15:00,34.1,34.13,34.09,34.1,69400.0,24.5597,24.5813,24.5525,24.5597,69400.0
2006-02-28 15:20:00,34.1,34.13,34.1,34.11,72000.0,24.5597,24.5813,24.5597,24.5669,72000.0
2006-02-28 15:25:00,34.11,34.14,34.1,34.12,106600.0,24.5669,24.5885,24.5597,24.5741,106600.0
2006-02-28 15:30:00,34.12,34.12,34.07,34.09,183200.0,24.5741,24.5741,24.5381,24.5525,183200.0
2006-02-28 15:35:00,34.1,34.15,34.09,34.15,203600.0,24.5597,24.5957,24.5525,24.5957,203600.0
2006-02-28 15:40:00,34.14,34.24,34.14,34.24,128800.0,24.5885,24.6605,24.5885,24.6605,128800.0
2006-02-28 15:45:00,34.24,34.27,34.2,34.2,172800.0,24.6605,24.6821,24.6317,24.6317,172800.0
2006-02-28 15:50:00,34.2,34.22,34.13,34.13,143000.0,24.6317,24.6461,24.5813,24.5813,143000.0
2006-02-28 15:55:00,34.13,34.16,34.1,34.1,216400.0,24.5813,24.6029,24.5597,24.5597,216400.0
2006-03-01 09:30:00,34.09,34.15,34.09,34.11,152400.0,24.5525,24.5957,24.5525,24.5669,152400.0
2006-03-01 09:35:00,34.11,34.19,34.08,34.1,209400.0,24.5669,24.6245,24.5453,24.5597,209400.0
2006-03-01 09:40:00,34.08,34.1,34.05,34.07,156400.0,24.5453,24.5597,24.5237,24.5381,156400.0
2006-03-01 09:45:00,34.06,34.07,33.95,33.95,116600.0,24.5309,24.5381,24.4517,24.4517,116600.0
2006-03-01 09:50:00,33.95,33.98,33.92,33.93,80400.0,24.4517,24.4733,24.4301,24.4373,80400.0
2006-03-01 09:55:00,33.93,33.95,33.9,33.9,95800.0,24.4373,24.4517,24.4157,24.4157,95800.0
2006-03-01 10:00:00,33.9,33.9,33.68,33.68,264600.0,24.4157,24.4157,24.2572,24.2572,264600.0
2006-03-01 10:05:00,33.69,33.72,33.59,33.68,274400.0,24.2644,24.286,24.1924,24.2572,274400.0
2006-03-01 10:10:00,33.65,33.66,33.53,33.53,306000.0,24.2356,24.2428,24.1492,24.1492,306000.0
2006-03-01 10:15:00,33.55,33.65,33.5,33.63,227200.0,24.1636,24.2356,24.1276,24.2212,227200.0
2006-03-01 10:20:00,33.63,33.63,33.58,33.6,212000.0,24.2212,24.2212,24.1852,24.1996,212000.0
2006-03-01 10:25:00,33.6,33.73,33.58,33.73,170600.0,24.1996,24.2932,24.1852,24.2932,170600.0
2006-03-01 10:30:00,33.73,33.79,33.72,33.77,95600.0,24.2932,24.3364,24.286,24.322,95600.0
2006-03-01 10:35:00,33.77,33.8,33.72,33.77,97200.0,24.322,24.3436,24.286,24.322,97200.0
2006-03-01 10:40:00,33.77,33.85,33.77,33.85,315400.0,24.322,24.3796,24.322,24.3796,315400.0
2006-03-01 10:45:00,33.85,33.96,33.85,33.93,113600.0,24.3796,24.4589,24.3796,24.4373,113600.0
2006-03-01 10:50:00,33.92,33.95,33.88,33.95,73200.0,24.4301,24.4517,24.4012,24.4517,73200.0
2006-03-01 10:55:00,33.94,34.01,33.93,33.96,136800.0,24.4445,24.4949,24.4373,24.4589,136800.0
2006-03-01 11:00:00,33.96,33.98,33.94,33.97,106000.0,24.4589,24.4733,24.4445,24.4661,106000.0
2006-03-01 11:05:00,33.97,33.97,33.81,33.84,145800.0,24.4661,24.4661,24.3508,24.3724,145800.0
2006-03-01 11:10:00,33.83,33.87,33.82,33.87,46600.0,24.3652,24.394,24.358,24.394,46600.0
2006-03-01 11:15:00,33.87,33.9,33.85,33.87,69200.0,24.394,24.4157,24.3796,24.394,69200.0
2006-03-01 11:20:00,33.88,33.95,33.87,33.9,73000.0,24.4012,24.4517,24.394,24.4157,73000.0
2006-03-01 11:25:00,33.9,33.99,33.88,33.97,82200.0,24.4157,24.4805,24.4012,24.4661,82200.0
2006-03-01 11:30:00,33.98,34.04,33.98,34.02,90000.0,24.4733,24.5165,24.4733,24.5021,90000.0
2006-03-01 11:35:00,34.02,34.08,34.02,34.05,366400.0,24.5021,24.5453,24.5021,24.5237,366400.0
2006-03-01 11:40:00,34.05,34.07,34.01,34.02,147000.0,24.5237,24.5381,24.4949,24.5021,147000.0
2006-03-01 11:45:00,34.03,34.08,34.02,34.08,74200.0,24.5093,24.5453,24.5021,24.5453,74200.0
2006-03-01 11:50:00,34.08,34.13,34.07,34.12,67400.0,24.5453,24.5813,24.5381,24.5741,67400.0
2006-03-01 11:55:00,34.12,34.16,34.12,34.15,92600.0,24.5741,24.6029,24.5741,24.5957,92600.0
2006-03-01 12:00:00,34.16,34.17,34.12,34.12,91400.0,24.6029,24.6101,24.5741,24.5741,91400.0
2006-03-01 12:05:00,34.12,34.13,34.03,34.03,77000.0,24.5741,24.5813,24.5093,24.5093,77000.0
2006-03-01 12:10:00,34.02,34.03,33.97,33.99,72800.0,24.5021,24.5093,24.4661,24.4805,72800.0
2006-03-01 12:15:00,33.99,33.99,33.96,33.99,44600.0,24.4805,24.4805,24.4589,24.4805,44600.0
2006-03-01 12:20:00,33.98,34.02,33.98,34.0,105200.0,24.4733,24.5021,24.4733,24.4877,105200.0
2006-03-01 12:25:00,34.0,34.01,33.98,33.99,44600.0,24.4877,24.4949,24.4733,24.4805,44600.0
2006-03-01 12:30:00,33.99,33.99,33.94,33.95,61200.0,24.4805,24.4805,24.4445,24.4517,61200.0
2006-03-01 12:35:00,33.95,33.95,33.93,33.95,69000.0,24.4517,24.4517,24.4373,24.4517,69000.0
2006-03-01 12:40:00,33.95,33.97,33.95,33.96,77400.0,24.4517,24.4661,24.4517,24.4589,77400.0
2006-03-01 12:45:00,33.97,33.97,33.92,33.94,56200.0,24.4661,24.4661,24.4301,24.4445,56200.0
2006-03-01 12:50:00,33.94,33.95,33.93,33.93,25600.0,24.4445,24.4517,24.4373,24.4373,25600.0
2006-03-01 12:55:00,33.93,33.95,33.92,33.95,24800.0,24.4373,24.4517,24.4301,24.4517,24800.0
2006-03-01 13:00:00,33.96,34.01,33.95,34.0,46600.0,24.4589,24.4949,24.4517,24.4877,46600.0
2006-03-01 13:05:00,34.0,34.02,33.92,33.93,67000.0,24.4877,24.5021,24.4301,24.4373,67000.0
2006-03-01 13:10:00,33.93,33.94,33.91,33.93,28600.0,24.4373,24.4445,24.4229,24.4373,28600.0
2006-03-01 13:15:00,33.93,33.95,33.92,33.94,29400.0,24.4373,24.4517,24.4301,24.4445,29400.0
2006-03-01 13:20:00,33.95,33.97,33.95,33.96,44800.0,24.4517,24.4661,24.4517,24.4589,44800.0
2006-03-01 13:25:00,33.97,34.02,33.97,34.02,30600.0,24.4661,24.5021,24.4661,24.5021,30600.0
2006-03-01 13:30:00,34.02,34.04,34.01,34.02,39200.0,24.5021,24.5165,24.4949,24.5021,39200.0
2006-03-01 13:35:00,34.02,34.08,34.02,34.06,109800.0,24.5021,24.5453,24.5021,24.5309,109800.0
2006-03-01 13:40:00,34.06,34.07,34.04,34.05,77800.0,24.5309,24.5381,24.5165,24.5237,77800.0
2006-03-01 13:45:00,34.04,34.05,34.03,34.04,34600.0,24.5165,24.5237,24.5093,24.5165,34600.0
2006-03-01 13:50:00,34.03,34.04,34.0,34.01,42000.0,24.5093,24.5165,24.4877,24.4949,42000.0
2006-03-01 13:55:00,34.02,34.04,34.01,34.04,18800.0,24.5021,24.5165,24.4949,24.5165,18800.0
2006-03-01 14:00:00,34.04,34.09,33.99,34.02,60000.0,24.5165,24.5525,24.4805,24.5021,60000.0
2006-03-01 14:05:00,34.02,34.05,33.98,33.99,46800.0,24.5021,24.5237,24.4733,24.4805,46800.0
2006-03-01 14:10:00,33.99,34.0,33.98,33.99,42600.0,24.4805,24.4877,24.4733,24.4805,42600.0
2006-03-01 14:15:00,33.99,33.99,33.96,33.98,43200.0,24.4805,24.4805,24.4589,24.4733,43200.0
2006-03-01 14:20:00,33.97,34.05,33.97,34.05,53400.0,24.4661,24.5237,24.4661,24.5237,53400.0
2006-03-01 14:25:00,34.05,34.08,34.03,34.05,67600.0,24.5237,24.5453,24.5093,24.5237,67600.0
2006-03-01 14:30:00,34.06,34.06,34.01,34.06,48200.0,24.5309,24.5309,24.4949,24.5309,48200.0
2006-03-01 14:35:00,34.06,34.08,34.06,34.07,65600.0,24.5309,24.5453,24.5309,24.5381,65600.0
2006-03-01 14:40:00,34.08,34.15,34.07,34.13,68800.0,24.5453,24.5957,24.5381,24.5813,68800.0
2006-03-01 14:45:00,34.13,34.14,34.09,34.1,52200.0,24.5813,24.5885,24.5525,24.5597,52200.0
2006-03-01 14:50:00,34.1,34.11,34.1,34.11,23600.0,24.5597,24.5669,24.5597,24.5669,23600.0
2006-03-01 14:55:00,34.1,34.11,34.05,34.06,76800.0,24.5597,24.5669,24.5237,24.5309,76800.0
2006-03-01 15:00:00,34.07,34.07,34.03,34.04,49800.0,24.5381,24.5381,24.5093,24.5165,49800.0
2006-03-01 15:05:00,34.04,34.07,34.04,34.07,38600.0,24.5165,24.5381,24.5165,24.5381,38600.0
2006-03-01 15:10:00,34.07,34.15,34.05,34.14,120600.0,24.5381,24.5957,24.5237,24.5885,120600.0
2006-03-01 15:15:00,34.14,34.19,34.13,34.19,207000.0,24.5885,24.6245,24.5813,24.6245,207000.0
2006-03-01 15:20:00,34.19,34.2,34.18,34.19,121600.0,24.6245,24.6317,24.6173,24.6245,121600.0
2006-03-01 15:25:00,34.19,34.2,34.18,34.19,97400.0,24.6245,24.6317,24.6173,24.6245,97400.0
2006-03-01 15:30:00,34.19,34.19,34.12,34.18,151800.0,24.6245,24.6245,24.5741,24.6173,151800.0
2006-03-01 15:35:00,34.17,34.18,34.15,34.16,136800.0,24.6101,24.6173,24.5957,24.6029,136800.0
2006-03-01 15:40:00,34.16,34.16,34.15,34.15,251200.0,24.6029,24.6029,24.5957,24.5957,251200.0
2006-03-01 15:45:00,34.15,34.15,34.1,34.1,182400.0,24.5957,24.5957,24.5597,24.5597,182400.0
2006-03-01 15:50:00,34.11,34.12,34.1,34.12,242600.0,24.5669,24.5741,24.5597,24.5741,242600.0
2006-03-01 15:55:00,34.11,34.15,34.1,34.15,223800.0,24.5669,24.5957,24.5597,24.5957,223800.0
2006-03-02 09:30:00,33.85,33.95,33.85,33.95,220200.0,24.3796,24.4517,24.3796,24.4517,220200.0
2006-03-02 09:35:00,33.95,33.98,33.88,33.93,190000.0,24.4517,24.4733,24.4012,24.4373,190000.0
2006-03-02 09:40:00,33.94,34.0,33.91,33.98,198800.0,24.4445,24.4877,24.4229,24.4733,198800.0
2006-03-02 09:45:00,33.98,34.04,33.98,34.02,93000.0,24.4733,24.5165,24.4733,24.5021,93000.0
2006-03-02 09:50:00,34.02,34.07,34.0,34.0,247400.0,24.5021,24.5381,24.4877,24.4877,247400.0
2006-03-02 09:55:00,34.02,34.03,33.98,34.01,139000.0,24.5021,24.5093,24.4733,24.4949,139000.0
2006-03-02 10:00:00,34.01,34.01,33.9,33.99,114000.0,24.4949,24.4949,24.4157,24.4805,114000.0
2006-03-02 10:05:00,34.0,34.02,33.96,33.97,40200.0,24.4877,24.5021,24.4589,24.4661,40200.0
2006-03-02 10:10:00,33.98,34.04,33.98,34.01,76400.0,24.4733,24.5165,24.4733,24.4949,76400.0
2006-03-02 10:15:00,34.01,34.03,33.93,33.94,123400.0,24.4949,24.5093,24.4373,24.4445,123400.0
2006-03-02 10:20:00,33.93,33.94,33.88,33.94,76000.0,24.4373,24.4445,24.4012,24.4445,76000.0
2006-03-02 10:25:00,33.96,34.02,33.93,34.01,62800.0,24.4589,24.5021,24.4373,24.4949,62800.0
2006-03-02 10:30:00,33.99,34.01,33.85,33.85,85400.0,24.4805,24.4949,24.3796,24.3796,85400.0
2006-03-02 10:35:00,33.85,33.88,33.84,33.87,81400.0,24.3796,24.4012,24.3724,24.394,81400.0
2006-03-02 10:40:00,33.87,33.97,33.86,33.96,120000.0,24.394,24.4661,24.3868,24.4589,120000.0
2006-03-02 10:45:00,33.96,33.96,33.9,33.92,54400.0,24.4589,24.4589,24.4157,24.4301,54400.0
2006-03-02 10:50:00,33.92,33.95,33.91,33.95,71800.0,24.4301,24.4517,24.4229,24.4517,71800.0
2006-03-02 10:55:00,33.95,33.97,33.91,33.93,130200.0,24.4517,24.4661,24.4229,24.4373,130200.0
2006-03-02 11:00:00,33.93,34.0,33.89,33.99,136400.0,24.4373,24.4877,24.4084,24.4805,136400.0
2006-03-02 11:05:00,33.99,34.05,33.98,34.02,100800.0,24.4805,24.5237,24.4733,24.5021,100800.0
2006-03-02 11:10:00,34.03,34.06,34.02,34.03,31000.0,24.5093,24.5309,24.5021,24.5093,31000.0
2006-03-02 11:15:00,34.03,34.04,34.02,34.04,54200.0,24.5093,24.5165,24.5021,24.5165,54200.0
2006-03-02 11:20:00,34.04,34.04,33.92,33.93,104400.0,24.5165,24.5165,24.4301,24.4373,104400.0
2006-03-02 11:25:00,33.93,34.01,33.91,34.01,121400.0,24.4373,24.4949,24.4229,24.4949,121400.0
2006-03-02 11:30:00,33.99,34.02,33.97,34.02,78200.0,24.4805,24.5021,24.4661,24.5021,78200.0
2006-03-02 11:35:00,34.02,34.05,33.97,33.98,43200.0,24.5021,24.5237,24.4661,24.4733,43200.0
2006-03-02 11:40:00,33.98,34.0,33.97,33.98,57800.0,24.4733,24.4877,24.4661,24.4733,57800.0
2006-03-02 11:45:00,33.99,33.99,33.95,33.95,48000.0,24.4805,24.4805,24.4517,24.4517,48000.0
2006-03-02 11:50:00,33.95,33.96,33.85,33.85,141800.0,24.4517,24.4589,24.3796,24.3796,141800.0
2006-03-02 11:55:00,33.85,33.89,33.83,33.89,83000.0,24.3796,24.4084,24.3652,24.4084,83000.0
2006-03-02 12:00:00,33.9,33.93,33.89,33.92,78600.0,24.4157,24.4373,24.4084,24.4301,78600.0
2006-03-02 12:05:00,33.92,33.93,33.9,33.92,124400.0,24.4301,24.4373,24.4157,24.4301,124400.0
2006-03-02 12:10:00,33.93,33.93,33.88,33.88,63600.0,24.4373,24.4373,24.4012,24.4012,63600.0
2006-03-02 12:15:00,33.88,33.88,33.85,33.86,94800.0,24.4012,24.4012,24.3796,24.3868,94800.0
2006-03-02 12:20:00,33.89,33.9,33.82,33.83,143200.0,24.4084,24.4157,24.358,24.3652,143200.0
2006-03-02 12:25:00,33.83,33.85,33.82,33.82,79200.0,24.3652,24.3796,24.358,24.358,79200.0
2006-03-02 12:30:00,33.82,33.84,33.78,33.84,112800.0,24.358,24.3724,24.3292,24.3724,112800.0
2006-03-02 12:35:00,33.84,33.85,33.81,33.83,51200.0,24.3724,24.3796,24.3508,24.3652,51200.0
2006-03-02 12:40:00,33.83,33.9,33.83,33.85,42600.0,24.3652,24.4157,24.3652,24.3796,42600.0
2006-03-02 12:45:00,33.85,33.9,33.85,33.88,19400.0,24.3796,24.4157,24.3796,24.4012,19400.0
2006-03-02 12:50:00,33.88,33.88,33.88,33.88,20600.0,24.4012,24.4012,24.4012,24.4012,20600.0
2006-03-02 12:55:00,33.88,33.89,33.88,33.88,23600.0,24.4012,24.4084,24.4012,24.4012,23600.0
2006-03-02 13:00:00,33.88,33.88,33.85,33.87,53400.0,24.4012,24.4012,24.3796,24.394,53400.0
2006-03-02 13:05:00,33.87,33.88,33.84,33.85,35000.0,24.394,24.4012,24.3724,24.3796,35000.0
2006-03-02 13:10:00,33.85,33.87,33.84,33.85,38800.0,24.3796,24.394,24.3724,24.3796,38800.0
2006-03-02 13:15:00,33.85,33.88,33.85,33.85,90600.0,24.3796,24.4012,24.3796,24.3796,90600.0
2006-03-02 13:20:00,33.85,33.87,33.85,33.86,41000.0,24.3796,24.394,24.3796,24.3868,41000.0
2006-03-02 13:25:00,33.86,33.9,33.85,33.88,25000.0,24.3868,24.4157,24.3796,24.4012,25000.0
2006-03-02 13:30:00,33.88,33.9,33.87,33.9,42600.0,24.4012,24.4157,24.394,24.4157,42600.0
2006-03-02 13:35:00,33.88,33.9,33.88,33.88,89000.0,24.4012,24.4157,24.4012,24.4012,89000.0
2006-03-02 13:40:00,33.89,33.96,33.88,33.9,94200.0,24.4084,24.4589,24.4012,24.4157,94200.0
2006-03-02 13:45:00,33.91,33.93,33.89,33.92,72800.0,24.4229,24.4373,24.4084,24.4301,72800.0
2006-03-02 13:50:00,33.91,33.93,33.91,33.91,32200.0,24.4229,24.4373,24.4229,24.4229,32200.0
2006-03-02 13:55:00,33.92,33.95,33.92,33.95,49400.0,24.4301,24.4517,24.4301,24.4517,49400.0
2006-03-02 14:00:00,33.94,33.95,33.91,33.91,25400.0,24.4445,24.4517,24.4229,24.4229,25400.0
2006-03-02 14:05:00,33.92,33.93,33.9,33.91,50800.0,24.4301,24.4373,24.4157,24.4229,50800.0
2006-03-02 14:10:00,33.91,33.93,33.91,33.93,56200.0,24.4229,24.4373,24.4229,24.4373,56200.0
2006-03-02 14:15:00,33.93,33.98,33.93,33.98,109800.0,24.4373,24.4733,24.4373,24.4733,109800.0
2006-03-02 14:20:00,33.97,33.98,33.95,33.96,88600.0,24.4661,24.4733,24.4517,24.4589,88600.0
2006-03-02 14:25:00,33.97,33.97,33.95,33.97,74200.0,24.4661,24.4661,24.4517,24.4661,74200.0
2006-03-02 14:30:00,33.97,34.02,33.96,34.01,992600.0,24.4661,24.5021,24.4589,24.4949,992600.0
2006-03-02 14:35:00,34.0,34.04,33.98,33.99,150800.0,24.4877,24.5165,24.4733,24.4805,150800.0
2006-03-02 14:40:00,34.0,34.01,33.99,34.01,98400.0,24.4877,24.4949,24.4805,24.4949,98400.0
2006-03-02 14:45:00,34.01,34.02,34.0,34.01,757800.0,24.4949,24.5021,24.4877,24.4949,757800.0
2006-03-02 14:50:00,34.0,34.0,33.97,33.99,50200.0,24.4877,24.4877,24.4661,24.4805,50200.0
2006-03-02 14:55:00,33.99,34.02,33.98,34.01,237600.0,24.4805,24.5021,24.4733,24.4949,237600.0
2006-03-02 15:00:00,34.02,34.09,34.01,34.09,95400.0,24.5021,24.5525,24.4949,24.5525,95400.0
2006-03-02 15:05:00,34.09,34.11,34.06,34.07,120000.0,24.5525,24.5669,24.5309,24.5381,120000.0
2006-03-02 15:10:00,34.07,34.28,34.07,34.27,206800.0,24.5381,24.6893,24.5381,24.6821,206800.0
2006-03-02 15:15:00,34.25,34.31,34.24,34.24,212400.0,24.6677,24.7109,24.6605,24.6605,212400.0
2006-03-02 15:20:00,34.24,34.24,34.2,34.21,61200.0,24.6605,24.6605,24.6317,24.6389,61200.0
2006-03-02 15:25:00,34.21,34.24,34.2,34.22,497600.0,24.6389,24.6605,24.6317,24.6461,497600.0
2006-03-02 15:30:00,34.22,34.27,34.22,34.27,171400.0,24.6461,24.6821,24.6461,24.6821,171400.0
2006-03-02 15:35:00,34.25,34.25,34.13,34.13,131000.0,24.6677,24.6677,24.5813,24.5813,131000.0
2006-03-02 15:40:00,34.15,34.15,34.13,34.13,127000.0,24.5957,24.5957,24.5813,24.5813,127000.0
2006-03-02 15:45:00,34.13,34.13,34.1,34.1,210000.0,24.5813,24.5813,24.5597,24.5597,210000.0
2006-03-02 15:50:00,34.11,34.15,34.09,34.13,114800.0,24.5669,24.5957,24.5525,24.5813,114800.0
2006-03-02 15:55:00,34.13,34.17,34.13,34.13,97800.0,24.5813,24.6101,24.5813,24.5813,97800.0
2006-03-03 09:30:00,33.85,33.98,33.85,33.98,172800.0,24.3796,24.4733,24.3796,24.4733,172800.0
2006-03-03 09:35:00,33.96,33.99,33.87,33.94,133000.0,24.4589,24.4805,24.394,24.4445,133000.0
2006-03-03 09:40:00,33.94,33.95,33.88,33.91,51400.0,24.4445,24.4517,24.4012,24.4229,51400.0
2006-03-03 09:45:00,33.91,33.91,33.85,33.85,108800.0,24.4229,24.4229,24.3796,24.3796,108800.0
2006-03-03 09:50:00,33.85,33.9,33.81,33.9,111400.0,24.3796,24.4157,24.3508,24.4157,111400.0
2006-03-03 09:55:00,33.9,33.9,33.81,33.85,92000.0,24.4157,24.4157,24.3508,24.3796,92000.0
2006-03-03 10:00:00,33.85,33.88,33.8,33.81,67600.0,24.3796,24.4012,24.3436,24.3508,67600.0
2006-03-03 10:05:00,33.81,33.85,33.81,33.84,40800.0,24.3508,24.3796,24.3508,24.3724,40800.0
2006-03-03 10:10:00,33.84,33.87,33.82,33.85,43400.0,24.3724,24.394,24.358,24.3796,43400.0
2006-03-03 10:15:00,33.87,33.9,33.83,33.85,34200.0,24.394,24.4157,24.3652,24.3796,34200.0
2006-03-03 10:20:00,33.86,33.9,33.84,33.88,79800.0,24.3868,24.4157,24.3724,24.4012,79800.0
2006-03-03 10:25:00,33.89,33.94,33.88,33.88,115200.0,24.4084,24.4445,24.4012,24.4012,115200.0
2006-03-03 10:30:00,33.92,33.95,33.88,33.9,89400.0,24.4301,24.4517,24.4012,24.4157,89400.0
2006-03-03 10:35:00,33.9,33.93,33.87,33.88,107000.0,24.4157,24.4373,24.394,24.4012,107000.0
2006-03-03 10:40:00,33.88,33.9,33.85,33.88,40200.0,24.4012,24.4157,24.3796,24.4012,40200.0
2006-03-03 10:45:00,33.88,33.9,33.87,33.89,29200.0,24.4012,24.4157,24.394,24.4084,29200.0
2006-03-03 10:50:00,33.88,33.88,33.85,33.85,48400.0,24.4012,24.4012,24.3796,24.3796,48400.0
2006-03-03 10:55:00,33.85,33.85,33.82,33.85,34000.0,24.3796,24.3796,24.358,24.3796,34000.0
2006-03-03 11:00:00,33.83,33.84,33.78,33.79,91600.0,24.3652,24.3724,24.3292,24.3364,91600.0
2006-03-03 11:05:00,33.77,33.87,33.77,33.85,94600.0,24.322,24.394,24.322,24.3796,94600.0
2006-03-03 11:10:00,33.85,33.88,33.81,33.83,57400.0,24.3796,24.4012,24.3508,24.3652,57400.0
2006-03-03 11:15:00,33.84,33.85,33.77,33.77,37800.0,24.3724,24.3796,24.322,24.322,37800.0
2006-03-03 11:20:00,33.77,33.82,33.77,33.82,26400.0,24.322,24.358,24.322,24.358,26400.0
2006-03-03 11:25:00,33.82,33.85,33.81,33.81,109800.0,24.358,24.3796,24.3508,24.3508,109800.0
2006-03-03 11:30:00,33.81,33.81,33.76,33.79,31600.0,24.3508,24.3508,24.3148,24.3364,31600.0
2006-03-03 11:35:00,33.79,33.83,33.76,33.82,41200.0,24.3364,24.3652,24.3148,24.358,41200.0
2006-03-03 11:40:00,33.82,33.82,33.79,33.79,87000.0,24.358,24.358,24.3364,24.3364,87000.0
2006-03-03 11:45:00,33.8,33.84,33.8,33.81,27000.0,24.3436,24.3724,24.3436,24.3508,27000.0
2006-03-03 11:50:00,33.81,33.84,33.81,33.84,70600.0,24.3508,24.3724,24.3508,24.3724,70600.0
2006-03-03 11:55:00,33.84,33.87,33.83,33.84,29800.0,24.3724,24.394,24.3652,24.3724,29800.0
2006-03-03 12:00:00,33.85,33.88,33.84,33.85,237200.0,24.3796,24.4012,24.3724,24.3796,237200.0
2006-03-03 12:05:00,33.86,33.87,33.82,33.82,53800.0,24.3868,24.394,24.358,24.358,53800.0
2006-03-03 12:10:00,33.81,33.84,33.8,33.8,44600.0,24.3508,24.3724,24.3436,24.3436,44600.0
2006-03-03 12:15:00,33.8,33.83,33.8,33.81,19600.0,24.3436,24.3652,24.3436,24.3508,19600.0
2006-03-03 12:20:00,33.82,33.87,33.82,33.86,107000.0,24.358,24.394,24.358,24.3868,107000.0
2006-03-03 12:25:00,33.87,33.88,33.85,33.88,174800.0,24.394,24.4012,24.3796,24.4012,174800.0
2006-03-03 12:30:00,33.88,33.9,33.85,33.88,135200.0,24.4012,24.4157,24.3796,24.4012,135200.0
2006-03-03 12:35:00,33.89,33.9,33.85,33.88,49800.0,24.4084,24.4157,24.3796,24.4012,49800.0
2006-03-03 12:40:00,33.88,33.92,33.87,33.88,131000.0,24.4012,24.4301,24.394,24.4012,131000.0
2006-03-03 12:45:00,33.86,33.88,33.83,33.85,40000.0,24.3868,24.4012,24.3652,24.3796,40000.0
2006-03-03 12:50:00,33.85,33.85,33.84,33.84,20600.0,24.3796,24.3796,24.3724,24.3724,20600.0
2006-03-03 12:55:00,33.84,33.88,33.84,33.88,14000.0,24.3724,24.4012,24.3724,24.4012,14000.0
2006-03-03 13:00:00,33.88,33.9,33.87,33.88,24600.0,24.4012,24.4157,24.394,24.4012,24600.0
2006-03-03 13:05:00,33.88,33.9,33.87,33.88,71400.0,24.4012,24.4157,24.394,24.4012,71400.0
2006-03-03 13:10:00,33.88,33.88,33.85,33.85,28000.0,24.4012,24.4012,24.3796,24.3796,28000.0
2006-03-03 13:15:00,33.86,33.88,33.84,33.87,53800.0,24.3868,24.4012,24.3724,24.394,53800.0
2006-03-03 13:20:00,33.87,33.88,33.86,33.88,26800.0,24.394,24.4012,24.3868,24.4012,26800.0
2006-03-03 13:25:00,33.88,33.94,33.88,33.94,260600.0,24.4012,24.4445,24.4012,24.4445,260600.0
2006-03-03 13:30:00,33.94,34.01,33.94,33.99,105000.0,24.4445,24.4949,24.4445,24.4805,105000.0
2006-03-03 13:35:00,33.99,33.99,33.97,33.97,45200.0,24.4805,24.4805,24.4661,24.4661,45200.0
2006-03-03 13:40:00,33.97,33.97,33.92,33.93,60800.0,24.4661,24.4661,24.4301,24.4373,60800.0
2006-03-03 13:45:00,33.91,33.97,33.91,33.93,98000.0,24.4229,24.4661,24.4229,24.4373,98000.0
2006-03-03 13:50:00,33.93,33.99,33.92,33.98,68200.0,24.4373,24.4805,24.4301,24.4733,68200.0
2006-03-03 13:55:00,33.99,33.99,33.95,33.96,45600.0,24.4805,24.4805,24.4517,24.4589,45600.0
2006-03-03 14:00:00,33.96,33.96,33.93,33.96,57800.0,24.4589,24.4589,24.4373,24.4589,57800.0
2006-03-03 14:05:00,33.94,33.96,33.92,33.92,43200.0,24.4445,24.4589,24.4301,24.4301,43200.0
2006-03-03 14:10:00,33.92,33.93,33.9,33.91,51000.0,24.4301,24.4373,24.4157,24.4229,51000.0
2006-03-03 14:15:00,33.91,33.93,33.9,33.9,39000.0,24.4229,24.4373,24.4157,24.4157,39000.0
2006-03-03 14:20:00,33.9,33.94,33.88,33.93,81800.0,24.4157,24.4445,24.4012,24.4373,81800.0
2006-03-03 14:25:00,33.93,33.93,33.88,33.88,66200.0,24.4373,24.4373,24.4012,24.4012,66200.0
2006-03-03 14:30:00,33.88,33.89,33.85,33.85,121800.0,24.4012,24.4084,24.3796,24.3796,121800.0
2006-03-03 14:35:00,33.85,33.88,33.85,33.88,111600.0,24.3796,24.4012,24.3796,24.4012,111600.0
2006-03-03 14:40:00,33.88,33.91,33.88,33.88,49000.0,24.4012,24.4229,24.4012,24.4012,49000.0
2006-03-03 14:45:00,33.88,33.9,33.87,33.9,128800.0,24.4012,24.4157,24.394,24.4157,128800.0
2006-03-03 14:50:00,33.9,33.92,33.9,33.91,108400.0,24.4157,24.4301,24.4157,24.4229,108400.0
2006-03-03 14:55:00,33.91,33.92,33.9,33.91,24000.0,24.4229,24.4301,24.4157,24.4229,24000.0
2006-03-03 15:00:00,33.91,33.92,33.85,33.85,37000.0,24.4229,24.4301,24.3796,24.3796,37000.0
2006-03-03 15:05:00,33.85,33.85,33.8,33.81,76000.0,24.3796,24.3796,24.3436,24.3508,76000.0
2006-03-03 15:10:00,33.81,33.83,33.8,33.83,53800.0,24.3508,24.3652,24.3436,24.3652,53800.0
2006-03-03 15:15:00,33.81,33.82,33.76,33.79,52600.0,24.3508,24.358,24.3148,24.3364,52600.0
2006-03-03 15:20:00,33.79,33.8,33.76,33.76,96600.0,24.3364,24.3436,24.3148,24.3148,96600.0
2006-03-03 15:25:00,33.76,33.8,33.75,33.77,93200.0,24.3148,24.3436,24.3076,24.322,93200.0
2006-03-03 15:30:00,33.77,33.79,33.75,33.75,105000.0,24.322,24.3364,24.3076,24.3076,105000.0
2006-03-03 15:35:00,33.76,33.76,33.68,33.68,179000.0,24.3148,24.3148,24.2572,24.2572,179000.0
2006-03-03 15:40:00,33.68,33.69,33.65,33.69,177400.0,24.2572,24.2644,24.2356,24.2644,177400.0
2006-03-03 15:45:00,33.68,33.71,33.65,33.67,281600.0,24.2572,24.2788,24.2356,24.25,281600.0
2006-03-03 15:50:00,33.67,33.71,33.67,33.68,170600.0,24.25,24.2788,24.25,24.2572,170600.0
2006-03-03 15:55:00,33.69,33.69,33.66,33.69,147400.0,24.2644,24.2644,24.2428,24.2644,147400.0
2006-03-06 09:30:00,33.58,33.65,33.52,33.63,161000.0,24.1852,24.2356,24.142,24.2212,161000.0
2006-03-06 09:35:00,33.62,33.63,33.51,33.52,131800.0,24.214,24.2212,24.1348,24.142,131800.0
2006-03-06 09:40:00,33.52,33.59,33.44,33.58,160400.0,24.142,24.1924,24.0843,24.1852,160400.0
2006-03-06 09:45:00,33.58,33.59,33.5,33.55,83000.0,24.1852,24.1924,24.1276,24.1636,83000.0
2006-03-06 09:50:00,33.55,33.55,33.49,33.52,98400.0,24.1636,24.1636,24.1204,24.142,98400.0
2006-03-06 09:55:00,33.51,33.56,33.46,33.47,81800.0,24.1348,24.1708,24.0988,24.106,81800.0
2006-03-06 10:00:00,33.48,33.57,33.45,33.55,177800.0,24.1132,24.178,24.0915,24.1636,177800.0
2006-03-06 10:05:00,33.54,33.54,33.48,33.52,137600.0,24.1564,24.1564,24.1132,24.142,137600.0
2006-03-06 10:10:00,33.53,33.56,33.43,33.47,148000.0,24.1492,24.1708,24.0771,24.106,148000.0
2006-03-06 10:15:00,33.47,33.49,33.45,33.48,68200.0,24.106,24.1204,24.0915,24.1132,68200.0
2006-03-06 10:20:00,33.46,33.48,33.42,33.43,77200.0,24.0988,24.1132,24.0699,24.0771,77200.0
2006-03-06 10:25:00,33.42,33.46,33.4,33.46,74800.0,24.0699,24.0988,24.0555,24.0988,74800.0
2006-03-06 10:30:00,33.46,33.49,33.43,33.46,74400.0,24.0988,24.1204,24.0771,24.0988,74400.0
2006-03-06 10:35:00,33.47,33.48,33.43,33.48,104400.0,24.106,24.1132,24.0771,24.1132,104400.0
2006-03-06 10:40:00,33.48,33.49,33.44,33.44,73400.0,24.1132,24.1204,24.0843,24.0843,73400.0
2006-03-06 10:45:00,33.44,33.48,33.4,33.41,78000.0,24.0843,24.1132,24.0555,24.0627,78000.0
2006-03-06 10:50:00,33.41,33.45,33.4,33.45,45000.0,24.0627,24.0915,24.0555,24.0915,45000.0
2006-03-06 10:55:00,33.45,33.48,33.43,33.47,44600.0,24.0915,24.1132,24.0771,24.106,44600.0
2006-03-06 11:00:00,33.47,33.55,33.47,33.54,155400.0,24.106,24.1636,24.106,24.1564,155400.0
2006-03-06 11:05:00,33.54,33.55,33.51,33.52,25600.0,24.1564,24.1636,24.1348,24.142,25600.0
2006-03-06 11:10:00,33.53,33.58,33.5,33.52,97200.0,24.1492,24.1852,24.1276,24.142,97200.0
2006-03-06 11:15:00,33.51,33.55,33.49,33.52,50800.0,24.1348,24.1636,24.1204,24.142,50800.0
2006-03-06 11:20:00,33.52,33.57,33.52,33.54,42400.0,24.142,24.178,24.142,24.1564,42400.0
2006-03-06 11:25:00,33.55,33.63,33.55,33.62,59000.0,24.1636,24.2212,24.1636,24.214,59000.0
2006-03-06 11:30:00,33.63,33.68,33.63,33.68,110000.0,24.2212,24.2572,24.2212,24.2572,110000.0
2006-03-06 11:35:00,33.67,33.67,33.63,33.63,140600.0,24.25,24.25,24.2212,24.2212,140600.0
2006-03-06 11:40:00,33.63,33.63,33.59,33.6,59600.0,24.2212,24.2212,24.1924,24.1996,59600.0
2006-03-06 11:45:00,33.6,33.61,33.53,33.53,119000.0,24.1996,24.2068,24.1492,24.1492,119000.0
2006-03-06 11:50:00,33.52,33.55,33.52,33.52,76800.0,24.142,24.1636,24.142,24.142,76800.0
2006-03-06 11:55:00,33.53,33.54,33.52,33.54,110200.0,24.1492,24.1564,24.142,24.1564,110200.0
2006-03-06 12:00:00,33.53,33.54,33.49,33.51,332200.0,24.1492,24.1564,24.1204,24.1348,332200.0
2006-03-06 12:05:00,33.51,33.6,33.48,33.48,52200.0,24.1348,24.1996,24.1132,24.1132,52200.0
2006-03-06 12:10:00,33.48,33.49,33.44,33.45,82600.0,24.1132,24.1204,24.0843,24.0915,82600.0
2006-03-06 12:15:00,33.45,33.47,33.4,33.4,64800.0,24.0915,24.106,24.0555,24.0555,64800.0
2006-03-06 12:20:00,33.42,33.46,33.42,33.46,30800.0,24.0699,24.0988,24.0699,24.0988,30800.0
2006-03-06 12:25:00,33.47,33.48,33.43,33.47,31600.0,24.106,24.1132,24.0771,24.106,31600.0
2006-03-06 12:30:00,33.48,33.52,33.47,33.52,17400.0,24.1132,24.142,24.106,24.142,17400.0
2006-03-06 12:35:00,33.51,33.52,33.46,33.46,52400.0,24.1348,24.142,24.0988,24.0988,52400.0
2006-03-06 12:40:00,33.46,33.49,33.44,33.44,72000.0,24.0988,24.1204,24.0843,24.0843,72000.0
2006-03-06 12:45:00,33.44,33.47,33.44,33.47,34800.0,24.0843,24.106,24.0843,24.106,34800.0
2006-03-06 12:50:00,33.47,33.49,33.45,33.48,46800.0,24.106,24.1204,24.0915,24.1132,46800.0
2006-03-06 12:55:00,33.49,33.51,33.48,33.49,60400.0,24.1204,24.1348,24.1132,24.1204,60400.0
2006-03-06 13:00:00,33.5,33.56,33.49,33.55,46200.0,24.1276,24.1708,24.1204,24.1636,46200.0
2006-03-06 13:05:00,33.55,33.55,33.51,33.52,131800.0,24.1636,24.1636,24.1348,24.142,131800.0
2006-03-06 13:10:00,33.52,33.54,33.49,33.51,34200.0,24.142,24.1564,24.1204,24.1348,34200.0
2006-03-06 13:15:00,33.5,33.52,33.49,33.52,50800.0,24.1276,24.142,24.1204,24.142,50800.0
2006-03-06 13:20:00,33.52,33.53,33.49,33.49,40200.0,24.142,24.1492,24.1204,24.1204,40200.0
2006-03-06 13:25:00,33.49,33.52,33.48,33.49,105200.0,24.1204,24.142,24.1132,24.1204,105200.0
2006-03-06 13:30:00,33.49,33.49,33.37,33.4,106400.0,24.1204,24.1204,24.0339,24.0555,106400.0
2006-03-06 13:35:00,33.39,33.42,33.36,33.38,116200.0,24.0483,24.0699,24.0267,24.0411,116200.0
2006-03-06 13:40:00,33.38,33.42,33.38,33.41,96200.0,24.0411,24.0699,24.0411,24.0627,96200.0
2006-03-06 13:45:00,33.42,33.42,33.38,33.38,88800.0,24.0699,24.0699,24.0411,24.0411,88800.0
2006-03-06 13:50:00,33.39,33.4,33.38,33.4,34200.0,24.0483,24.0555,24.0411,24.0555,34200.0
2006-03-06 13:55:00,33.39,33.41,33.39,33.41,99800.0,24.0483,24.0627,24.0483,24.0627,99800.0
2006-03-06 14:00:00,33.4,33.45,33.4,33.45,66400.0,24.0555,24.0915,24.0555,24.0915,66400.0
2006-03-06 14:05:00,33.44,33.44,33.34,33.43,165800.0,24.0843,24.0843,24.0123,24.0771,165800.0
2006-03-06 14:10:00,33.43,33.43,33.4,33.4,71400.0,24.0771,24.0771,24.0555,24.0555,71400.0
2006-03-06 14:15:00,33.4,33.43,33.38,33.41,90000.0,24.0555,24.0771,24.0411,24.0627,90000.0
2006-03-06 14:20:00,33.41,33.42,33.38,33.4,146000.0,24.0627,24.0699,24.0411,24.0555,146000.0
2006-03-06 14:25:00,33.4,33.41,33.38,33.41,52600.0,24.0555,24.0627,24.0411,24.0627,52600.0
2006-03-06 14:30:00,33.41,33.51,33.41,33.49,83400.0,24.0627,24.1348,24.0627,24.1204,83400.0
2006-03-06 14:35:00,33.49,33.5,33.47,33.48,48400.0,24.1204,24.1276,24.106,24.1132,48400.0
2006-03-06 14:40:00,33.49,33.49,33.4,33.43,97600.0,24.1204,24.1204,24.0555,24.0771,97600.0
2006-03-06 14:45:00,33.44,33.45,33.43,33.43,59200.0,24.0843,24.0915,24.0771,24.0771,59200.0
2006-03-06 14:50:00,33.43,33.46,33.4,33.4,78000.0,24.0771,24.0988,24.0555,24.0555,78000.0
2006-03-06 14:55:00,33.39,33.42,33.39,33.42,110000.0,24.0483,24.0699,24.0483,24.0699,110000.0
2006-03-06 15:00:00,33.42,33.42,33.39,33.4,129200.0,24.0699,24.0699,24.0483,24.0555,129200.0
2006-03-06 15:05:00,33.41,33.42,33.4,33.42,130600.0,24.0627,24.0699,24.0555,24.0699,130600.0
2006-03-06 15:10:00,33.42,33.42,33.38,33.41,59800.0,24.0699,24.0699,24.0411,24.0627,59800.0
2006-03-06 15:15:00,33.4,33.45,33.4,33.44,53200.0,24.0555,24.0915,24.0555,24.0843,53200.0
2006-03-06 15:20:00,33.44,33.45,33.41,33.42,122400.0,24.0843,24.0915,24.0627,24.0699,122400.0
2006-03-06 15:25:00,33.42,33.43,33.38,33.4,98200.0,24.0699,24.0771,24.0411,24.0555,98200.0
2006-03-06 15:30:00,33.39,33.41,33.37,33.38,192000.0,24.0483,24.0627,24.0339,24.0411,192000.0
2006-03-06 15:35:00,33.38,33.39,33.35,33.38,151600.0,24.0411,24.0483,24.0195,24.0411,151600.0
2006-03-06 15:40:00,33.38,33.4,33.36,33.38,171600.0,24.0411,24.0555,24.0267,24.0411,171600.0
2006-03-06 15:45:00,33.38,33.38,33.35,33.37,132600.0,24.0411,24.0411,24.0195,24.0339,132600.0
2006-03-06 15:50:00,33.37,33.38,33.34,33.34,139600.0,24.0339,24.0411,24.0123,24.0123,139600.0
2006-03-06 15:55:00,33.34,33.35,33.33,33.35,163600.0,24.0123,24.0195,24.0051,24.0195,163600.0
2006-03-07 09:30:00,33.08,33.09,32.95,32.95,576000.0,23.8251,23.8323,23.7314,23.7314,576000.0
2006-03-07 09:35:00,32.96,32.99,32.91,32.95,251400.0,23.7386,23.7602,23.7026,23.7314,251400.0
2006-03-07 09:40:00,32.94,33.04,32.92,33.01,163400.0,23.7242,23.7963,23.7098,23.7746,163400.0
2006-03-07 09:45:00,33.02,33.08,33.0,33.03,174000.0,23.7819,23.8251,23.7674,23.7891,174000.0
2006-03-07 09:50:00,33.03,33.05,33.02,33.02,187000.0,23.7891,23.8035,23.7819,23.7819,187000.0
2006-03-07 09:55:00,33.02,33.02,32.96,32.96,152000.0,23.7819,23.7819,23.7386,23.7386,152000.0
2006-03-07 10:00:00,32.98,33.02,32.97,33.0,147800.0,23.753,23.7819,23.7458,23.7674,147800.0
2006-03-07 10:05:00,33.0,33.05,32.98,32.99,344200.0,23.7674,23.8035,23.753,23.7602,344200.0
2006-03-07 10:10:00,32.99,33.01,32.97,33.0,166200.0,23.7602,23.7746,23.7458,23.7674,166200.0
2006-03-07 10:15:00,33.01,33.03,32.99,33.02,216000.0,23.7746,23.7891,23.7602,23.7819,216000.0
2006-03-07 10:20:00,33.02,33.02,32.96,32.99,119600.0,23.7819,23.7819,23.7386,23.7602,119600.0
2006-03-07 10:25:00,32.98,32.99,32.97,32.98,109600.0,23.753,23.7602,23.7458,23.753,109600.0
2006-03-07 10:30:00,32.99,33.02,32.99,33.01,130800.0,23.7602,23.7819,23.7602,23.7746,130800.0
2006-03-07 10:35:00,33.01,33.02,32.9,32.93,552000.0,23.7746,23.7819,23.6954,23.717,552000.0
2006-03-07 10:40:00,32.93,32.93,32.87,32.87,176200.0,23.717,23.717,23.6738,23.6738,176200.0
2006-03-07 10:45:00,32.88,32.91,32.87,32.88,396000.0,23.681,23.7026,23.6738,23.681,396000.0
2006-03-07 10:50:00,32.89,32.89,32.84,32.84,165000.0,23.6882,23.6882,23.6522,23.6522,165000.0
2006-03-07 10:55:00,32.84,32.87,32.78,32.8,85800.0,23.6522,23.6738,23.609,23.6234,85800.0
2006-03-07 11:00:00,32.81,32.91,32.81,32.89,115400.0,23.6306,23.7026,23.6306,23.6882,115400.0
2006-03-07 11:05:00,32.9,32.93,32.87,32.91,97000.0,23.6954,23.717,23.6738,23.7026,97000.0
2006-03-07 11:10:00,32.92,32.92,32.88,32.89,96400.0,23.7098,23.7098,23.681,23.6882,96400.0
2006-03-07 11:15:00,32.88,32.88,32.85,32.86,72000.0,23.681,23.681,23.6594,23.6666,72000.0
2006-03-07 11:20:00,32.86,32.91,32.85,32.91,58800.0,23.6666,23.7026,23.6594,23.7026,58800.0
2006-03-07 11:25:00,32.91,32.95,32.9,32.9,202400.0,23.7026,23.7314,23.6954,23.6954,202400.0
2006-03-07 11:30:00,32.91,32.93,32.9,32.91,71200.0,23.7026,23.717,23.6954,23.7026,71200.0
2006-03-07 11:35:00,32.91,32.93,32.9,32.92,47400.0,23.7026,23.717,23.6954,23.7098,47400.0
2006-03-07 11:40:00,32.93,32.95,32.92,32.92,78200.0,23.717,23.7314,23.7098,23.7098,78200.0
2006-03-07 11:45:00,32.93,32.94,32.9,32.91,104800.0,23.717,23.7242,23.6954,23.7026,104800.0
2006-03-07 11:50:00,32.91,32.93,32.9,32.92,81000.0,23.7026,23.717,23.6954,23.7098,81000.0
2006-03-07 11:55:00,32.92,32.94,32.9,32.93,81000.0,23.7098,23.7242,23.6954,23.717,81000.0
2006-03-07 12:00:00,32.93,32.95,32.92,32.95,124800.0,23.717,23.7314,23.7098,23.7314,124800.0
2006-03-07 12:05:00,32.95,32.98,32.95,32.96,97600.0,23.7314,23.753,23.7314,23.7386,97600.0
2006-03-07 12:10:00,32.96,32.97,32.94,32.95,70400.0,23.7386,23.7458,23.7242,23.7314,70400.0
2006-03-07 12:15:00,32.95,32.95,32.89,32.9,95800.0,23.7314,23.7314,23.6882,23.6954,95800.0
2006-03-07 12:20:00,32.9,32.93,32.9,32.93,46200.0,23.6954,23.717,23.6954,23.717,46200.0
2006-03-07 12:25:00,32.93,32.95,32.93,32.93,37800.0,23.717,23.7314,23.717,23.717,37800.0
2006-03-07 12:30:00,32.94,32.95,32.94,32.95,28200.0,23.7242,23.7314,23.7242,23.7314,28200.0
2006-03-07 12:35:00,32.95,32.97,32.95,32.95,149200.0,23.7314,23.7458,23.7314,23.7314,149200.0
2006-03-07 12:40:00,32.95,32.97,32.95,32.96,53600.0,23.7314,23.7458,23.7314,23.7386,53600.0
2006-03-07 12:45:00,32.96,32.98,32.92,32.94,95400.0,23.7386,23.753,23.7098,23.7242,95400.0
2006-03-07 12:50:00,32.94,32.96,32.94,32.96,108000.0,23.7242,23.7386,23.7242,23.7386,108000.0
2006-03-07 12:55:00,32.96,32.98,32.95,32.95,143000.0,23.7386,23.753,23.7314,23.7314,143000.0
2006-03-07 13:00:00,32.96,32.96,32.93,32.96,92000.0,23.7386,23.7386,23.717,23.7386,92000.0
2006-03-07 13:05:00,32.96,32.98,32.95,32.96,68000.0,23.7386,23.753,23.7314,23.7386,68000.0
2006-03-07 13:10:00,32.97,32.97,32.94,32.94,94800.0,23.7458,23.7458,23.7242,23.7242,94800.0
2006-03-07 13:15:00,32.94,32.96,32.94,32.95,119400.0,23.7242,23.7386,23.7242,23.7314,119400.0
2006-03-07 13:20:00,32.96,32.97,32.95,32.96,39800.0,23.7386,23.7458,23.7314,23.7386,39800.0
2006-03-07 13:25:00,32.96,32.98,32.95,32.95,61800.0,23.7386,23.753,23.7314,23.7314,61800.0
2006-03-07 13:30:00,32.95,32.97,32.95,32.96,64400.0,23.7314,23.7458,23.7314,23.7386,64400.0
2006-03-07 13:35:00,32.95,32.95,32.93,32.94,80000.0,23.7314,23.7314,23.717,23.7242,80000.0
2006-03-07 13:40:00,32.94,32.96,32.93,32.95,43000.0,23.7242,23.7386,23.717,23.7314,43000.0
2006-03-07 13:45:00,32.96,32.97,32.95,32.97,52800.0,23.7386,23.7458,23.7314,23.7458,52800.0
2006-03-07 13:50:00,32.97,33.06,32.96,33.03,160200.0,23.7458,23.8107,23.7386,23.7891,160200.0
2006-03-07 13:55:00,33.02,33.03,33.01,33.02,157000.0,23.7819,23.7891,23.7746,23.7819,157000.0
2006-03-07 14:00:00,33.03,33.05,33.0,33.0,79000.0,23.7891,23.8035,23.7674,23.7674,79000.0
2006-03-07 14:05:00,32.99,33.01,32.99,33.01,110400.0,23.7602,23.7746,23.7602,23.7746,110400.0
2006-03-07 14:10:00,33.01,33.01,32.95,32.99,99800.0,23.7746,23.7746,23.7314,23.7602,99800.0
2006-03-07 14:15:00,32.99,32.99,32.95,32.96,65200.0,23.7602,23.7602,23.7314,23.7386,65200.0
2006-03-07 14:20:00,32.96,32.98,32.95,32.98,146400.0,23.7386,23.753,23.7314,23.753,146400.0
2006-03-07 14:25:00,32.98,33.01,32.96,32.96,59200.0,23.753,23.7746,23.7386,23.7386,59200.0
2006-03-07 14:30:00,32.95,32.95,32.9,32.9,71800.0,23.7314,23.7314,23.6954,23.6954,71800.0
2006-03-07 14:35:00,32.9,32.92,32.85,32.9,112600.0,23.6954,23.7098,23.6594,23.6954,112600.0
2006-03-07 14:40:00,32.91,32.94,32.9,32.92,20400.0,23.7026,23.7242,23.6954,23.7098,20400.0
2006-03-07 14:45:00,32.92,32.92,32.86,32.9,99800.0,23.7098,23.7098,23.6666,23.6954,99800.0
2006-03-07 14:50:00,32.9,32.97,32.9,32.96,82400.0,23.6954,23.7458,23.6954,23.7386,82400.0
2006-03-07 14:55:00,32.95,32.99,32.95,32.95,115400.0,23.7314,23.7602,23.7314,23.7314,115400.0
2006-03-07 15:00:00,32.95,32.95,32.92,32.94,108000.0,23.7314,23.7314,23.7098,23.7242,108000.0
2006-03-07 15:05:00,32.94,32.95,32.9,32.9,90200.0,23.7242,23.7314,23.6954,23.6954,90200.0
2006-03-07 15:10:00,32.9,32.91,32.88,32.89,131200.0,23.6954,23.7026,23.681,23.6882,131200.0
2006-03-07 15:15:00,32.89,32.89,32.85,32.85,154400.0,23.6882,23.6882,23.6594,23.6594,154400.0
2006-03-07 15:20:00,32.85,32.85,32.84,32.85,90800.0,23.6594,23.6594,23.6522,23.6594,90800.0
2006-03-07 15:25:00,32.85,32.88,32.85,32.88,137000.0,23.6594,23.681,23.6594,23.681,137000.0
2006-03-07 15:30:00,32.88,32.91,32.88,32.9,156600.0,23.681,23.7026,23.681,23.6954,156600.0
2006-03-07 15:35:00,32.91,32.96,32.88,32.96,164800.0,23.7026,23.7386,23.681,23.7386,164800.0
2006-03-07 15:40:00,32.96,32.97,32.93,32.95,165800.0,23.7386,23.7458,23.717,23.7314,165800.0
2006-03-07 15:45:00,32.95,32.95,32.93,32.93,164800.0,23.7314,23.7314,23.717,23.717,164800.0
2006-03-07 15:50:00,32.93,32.99,32.93,32.96,217000.0,23.717,23.7602,23.717,23.7386,217000.0
2006-03-07 15:55:00,32.95,32.96,32.92,32.95,194800.0,23.7314,23.7386,23.7098,23.7314,194800.0
2006-03-08 09:30:00,33.01,33.01,32.85,32.85,96600.0,23.7746,23.7746,23.6594,23.6594,96600.0
2006-03-08 09:35:00,32.85,32.93,32.81,32.93,45000.0,23.6594,23.717,23.6306,23.717,45000.0
2006-03-08 09:40:00,32.94,33.01,32.93,32.95,78400.0,23.7242,23.7746,23.717,23.7314,78400.0
2006-03-08 09:45:00,32.95,33.01,32.95,32.99,88200.0,23.7314,23.7746,23.7314,23.7602,88200.0
2006-03-08 09:50:00,32.99,33.1,32.95,33.07,147800.0,23.7602,23.8395,23.7314,23.8179,147800.0
2006-03-08 09:55:00,33.07,33.2,33.07,33.2,140200.0,23.8179,23.9115,23.8179,23.9115,140200.0
2006-03-08 10:00:00,33.19,33.28,33.19,33.23,359600.0,23.9043,23.9691,23.9043,23.9331,359600.0
2006-03-08 10:05:00,33.22,33.22,33.16,33.2,184800.0,23.9259,23.9259,23.8827,23.9115,184800.0
2006-03-08 10:10:00,33.2,33.23,33.2,33.23,128400.0,23.9115,23.9331,23.9115,23.9331,128400.0
2006-03-08 10:15:00,33.22,33.26,33.19,33.24,119000.0,23.9259,23.9547,23.9043,23.9403,119000.0
2006-03-08 10:20:00,33.24,33.27,33.21,33.24,66200.0,23.9403,23.9619,23.9187,23.9403,66200.0
2006-03-08 10:25:00,33.24,33.24,33.19,33.23,39400.0,23.9403,23.9403,23.9043,23.9331,39400.0
2006-03-08 10:30:00,33.23,33.3,33.23,33.27,144400.0,23.9331,23.9835,23.9331,23.9619,144400.0
2006-03-08 10:35:00,33.27,33.27,33.22,33.27,58600.0,23.9619,23.9619,23.9259,23.9619,58600.0
2006-03-08 10:40:00,33.27,33.3,33.22,33.27,41600.0,23.9619,23.9835,23.9259,23.9619,41600.0
2006-03-08 10:45:00,33.26,33.26,33.18,33.19,41200.0,23.9547,23.9547,23.8971,23.9043,41200.0
2006-03-08 10:50:00,33.18,33.25,33.18,33.23,40600.0,23.8971,23.9475,23.8971,23.9331,40600.0
2006-03-08 10:55:00,33.24,33.26,33.17,33.18,26000.0,23.9403,23.9547,23.8899,23.8971,26000.0
2006-03-08 11:00:00,33.18,33.23,33.17,33.18,66200.0,23.8971,23.9331,23.8899,23.8971,66200.0
2006-03-08 11:05:00,33.18,33.18,33.1,33.12,84400.0,23.8971,23.8971,23.8395,23.8539,84400.0
2006-03-08 11:10:00,33.12,33.2,33.12,33.2,51400.0,23.8539,23.9115,23.8539,23.9115,51400.0
2006-03-08 11:15:00,33.2,33.24,33.2,33.21,57400.0,23.9115,23.9403,23.9115,23.9187,57400.0
2006-03-08 11:20:00,33.21,33.25,33.18,33.21,56000.0,23.9187,23.9475,23.8971,23.9187,56000.0
2006-03-08 11:25:00,33.22,33.23,33.17,33.22,47400.0,23.9259,23.9331,23.8899,23.9259,47400.0
2006-03-08 11:30:00,33.23,33.24,33.21,33.24,89800.0,23.9331,23.9403,23.9187,23.9403,89800.0
2006-03-08 11:35:00,33.24,33.34,33.24,33.32,125600.0,23.9403,24.0123,23.9403,23.9979,125600.0
2006-03-08 11:40:00,33.33,33.34,33.29,33.29,97000.0,24.0051,24.0123,23.9763,23.9763,97000.0
2006-03-08 11:45:00,33.3,33.3,33.24,33.29,223400.0,23.9835,23.9835,23.9403,23.9763,223400.0
2006-03-08 11:50:00,33.29,33.34,33.29,33.33,94000.0,23.9763,24.0123,23.9763,24.0051,94000.0
2006-03-08 11:55:00,33.34,33.4,33.33,33.34,136400.0,24.0123,24.0555,24.0051,24.0123,136400.0
2006-03-08 12:00:00,33.33,33.38,33.3,33.38,150400.0,24.0051,24.0411,23.9835,24.0411,150400.0
2006-03-08 12:05:00,33.39,33.45,33.39,33.45,78200.0,24.0483,24.0915,24.0483,24.0915,78200.0
2006-03-08 12:10:00,33.45,33.5,33.45,33.47,161400.0,24.0915,24.1276,24.0915,24.106,161400.0
2006-03-08 12:15:00,33.47,33.5,33.43,33.5,87200.0,24.106,24.1276,24.0771,24.1276,87200.0
2006-03-08 12:20:00,33.5,33.54,33.48,33.52,85600.0,24.1276,24.1564,24.1132,24.142,85600.0
2006-03-08 12:25:00,33.52,33.6,33.52,33.59,77200.0,24.142,24.1996,24.142,24.1924,77200.0
2006-03-08 12:30:00,33.59,33.68,33.59,33.68,219400.0,24.1924,24.2572,24.1924,24.2572,219400.0
2006-03-08 12:35:00,33.68,33.7,33.64,33.64,85400.0,24.2572,24.2716,24.2284,24.2284,85400.0
2006-03-08 12:40:00,33.65,33.65,33.62,33.63,174600.0,24.2356,24.2356,24.214,24.2212,174600.0
2006-03-08 12:45:00,33.62,33.64,33.56,33.57,74000.0,24.214,24.2284,24.1708,24.178,74000.0
2006-03-08 12:50:00,33.56,33.56,33.49,33.54,89200.0,24.1708,24.1708,24.1204,24.1564,89200.0
2006-03-08 12:55:00,33.54,33.55,33.49,33.49,67200.0,24.1564,24.1636,24.1204,24.1204,67200.0
2006-03-08 13:00:00,33.5,33.51,33.47,33.48,205800.0,24.1276,24.1348,24.106,24.1132,205800.0
2006-03-08 13:05:00,33.48,33.48,33.44,33.46,65600.0,24.1132,24.1132,24.0843,24.0988,65600.0
2006-03-08 13:10:00,33.47,33.49,33.43,33.44,102800.0,24.106,24.1204,24.0771,24.0843,102800.0
2006-03-08 13:15:00,33.43,33.45,33.41,33.44,42000.0,24.0771,24.0915,24.0627,24.0843,42000.0
2006-03-08 13:20:00,33.43,33.47,33.43,33.44,47800.0,24.0771,24.106,24.0771,24.0843,47800.0
2006-03-08 13:25:00,33.44,33.45,33.38,33.38,61600.0,24.0843,24.0915,24.0411,24.0411,61600.0
2006-03-08 13:30:00,33.38,33.38,33.35,33.35,79800.0,24.0411,24.0411,24.0195,24.0195,79800.0
2006-03-08 13:35:00,33.33,33.5,33.28,33.29,515200.0,24.0051,24.1276,23.9691,23.9763,515200.0
2006-03-08 13:40:00,33.29,33.29,33.23,33.27,46800.0,23.9763,23.9763,23.9331,23.9619,46800.0
2006-03-08 13:45:00,33.27,33.32,33.24,33.29,193400.0,23.9619,23.9979,23.9403,23.9763,193400.0
2006-03-08 13:50:00,33.29,33.3,33.27,33.27,99800.0,23.9763,23.9835,23.9619,23.9619,99800.0
2006-03-08 13:55:00,33.27,33.3,33.26,33.26,42000.0,23.9619,23.9835,23.9547,23.9547,42000.0
2006-03-08 14:00:00,33.26,33.27,33.25,33.27,127200.0,23.9547,23.9619,23.9475,23.9619,127200.0
2006-03-08 14:05:00,33.27,33.3,33.25,33.3,114000.0,23.9619,23.9835,23.9475,23.9835,114000.0
2006-03-08 14:10:00,33.3,33.35,33.29,33.31,93800.0,23.9835,24.0195,23.9763,23.9907,93800.0
2006-03-08 14:15:00,33.3,33.32,33.27,33.27,46200.0,23.9835,23.9979,23.9619,23.9619,46200.0
2006-03-08 14:20:00,33.26,33.27,33.26,33.27,42800.0,23.9547,23.9619,23.9547,23.9619,42800.0
2006-03-08 14:25:00,33.27,33.27,33.25,33.27,74600.0,23.9619,23.9619,23.9475,23.9619,74600.0
2006-03-08 14:30:00,33.26,33.35,33.26,33.29,148000.0,23.9547,24.0195,23.9547,23.9763,148000.0
2006-03-08 14:35:00,33.29,33.3,33.27,33.28,39800.0,23.9763,23.9835,23.9619,23.9691,39800.0
2006-03-08 14:40:00,33.29,33.35,33.28,33.34,149600.0,23.9763,24.0195,23.9691,24.0123,149600.0
2006-03-08 14:45:00,33.34,33.38,33.33,33.35,93400.0,24.0123,24.0411,24.0051,24.0195,93400.0
2006-03-08 14:50:00,33.35,33.38,33.32,33.33,244200.0,24.0195,24.0411,23.9979,24.0051,244200.0
2006-03-08 14:55:00,33.34,33.34,33.27,33.3,61000.0,24.0123,24.0123,23.9619,23.9835,61000.0
2006-03-08 15:00:00,33.31,33.32,33.29,33.29,51200.0,23.9907,23.9979,23.9763,23.9763,51200.0
2006-03-08 15:05:00,33.29,33.33,33.26,33.33,116800.0,23.9763,24.0051,23.9547,24.0051,116800.0
2006-03-08 15:10:00,33.32,33.34,33.3,33.34,46400.0,23.9979,24.0123,23.9835,24.0123,46400.0
2006-03-08 15:15:00,33.33,33.37,33.33,33.37,90200.0,24.0051,24.0339,24.0051,24.0339,90200.0
2006-03-08 15:20:00,33.37,33.37,33.33,33.35,54400.0,24.0339,24.0339,24.0051,24.0195,54400.0
2006-03-08 15:25:00,33.35,33.38,33.35,33.38,107400.0,24.0195,24.0411,24.0195,24.0411,107400.0
2006-03-08 15:30:00,33.38,33.38,33.35,33.38,90400.0,24.0411,24.0411,24.0195,24.0411,90400.0
2006-03-08 15:35:00,33.38,33.38,33.35,33.37,109800.0,24.0411,24.0411,24.0195,24.0339,109800.0
2006-03-08 15:40:00,33.37,33.4,33.31,33.31,161800.0,24.0339,24.0555,23.9907,23.9907,161800.0
2006-03-08 15:45:00,33.32,33.34,33.27,33.27,89000.0,23.9979,24.0123,23.9619,23.9619,89000.0
2006-03-08 15:50:00,33.27,33.32,33.27,33.31,128200.0,23.9619,23.9979,23.9619,23.9907,128200.0
2006-03-08 15:55:00,33.32,33.35,33.31,33.33,177600.0,23.9979,24.0195,23.9907,24.0051,177600.0
2006-03-09 09:30:00,33.38,33.41,33.31,33.31,111000.0,24.0411,24.0627,23.9907,23.9907,111000.0
2006-03-09 09:35:00,33.31,33.65,33.2,33.24,331200.0,23.9907,24.2356,23.9115,23.9403,331200.0
2006-03-09 09:40:00,33.26,33.32,33.26,33.31,59800.0,23.9547,23.9979,23.9547,23.9907,59800.0
2006-03-09 09:45:00,33.31,33.4,33.3,33.4,112400.0,23.9907,24.0555,23.9835,24.0555,112400.0
2006-03-09 09:50:00,33.43,33.44,33.38,33.43,102000.0,24.0771,24.0843,24.0411,24.0771,102000.0
2006-03-09 09:55:00,33.43,33.44,33.37,33.4,88200.0,24.0771,24.0843,24.0339,24.0555,88200.0
2006-03-09 10:00:00,33.39,33.45,33.39,33.43,112400.0,24.0483,24.0915,24.0483,24.0771,112400.0
2006-03-09 10:05:00,33.43,33.47,33.43,33.47,65200.0,24.0771,24.106,24.0771,24.106,65200.0
2006-03-09 10:10:00,33.48,33.48,33.38,33.44,74000.0,24.1132,24.1132,24.0411,24.0843,74000.0
2006-03-09 10:15:00,33.43,33.43,33.33,33.34,80800.0,24.0771,24.0771,24.0051,24.0123,80800.0
2006-03-09 10:20:00,33.34,33.35,33.29,33.29,177600.0,24.0123,24.0195,23.9763,23.9763,177600.0
2006-03-09 10:25:00,33.29,33.32,33.25,33.32,58400.0,23.9763,23.9979,23.9475,23.9979,58400.0
2006-03-09 10:30:00,33.32,33.37,33.3,33.35,50800.0,23.9979,24.0339,23.9835,24.0195,50800.0
2006-03-09 10:35:00,33.35,33.39,33.35,33.37,64800.0,24.0195,24.0483,24.0195,24.0339,64800.0
2006-03-09 10:40:00,33.37,33.39,33.33,33.35,39000.0,24.0339,24.0483,24.0051,24.0195,39000.0
2006-03-09 10:45:00,33.33,33.34,33.27,33.28,77600.0,24.0051,24.0123,23.9619,23.9691,77600.0
2006-03-09 10:50:00,33.28,33.31,33.26,33.3,32000.0,23.9691,23.9907,23.9547,23.9835,32000.0
2006-03-09 10:55:00,33.29,33.34,33.29,33.32,146600.0,23.9763,24.0123,23.9763,23.9979,146600.0
2006-03-09 11:00:00,33.32,33.32,33.3,33.3,30200.0,23.9979,23.9979,23.9835,23.9835,30200.0
2006-03-09 11:05:00,33.31,33.34,33.3,33.32,38600.0,23.9907,24.0123,23.9835,23.9979,38600.0
2006-03-09 11:10:00,33.32,33.34,33.32,33.34,143000.0,23.9979,24.0123,23.9979,24.0123,143000.0
2006-03-09 11:15:00,33.34,33.34,33.3,33.31,246800.0,24.0123,24.0123,23.9835,23.9907,246800.0
2006-03-09 11:20:00,33.3,33.33,33.3,33.33,26000.0,23.9835,24.0051,23.9835,24.0051,26000.0
2006-03-09 11:25:00,33.32,33.32,33.28,33.29,46200.0,23.9979,23.9979,23.9691,23.9763,46200.0
2006-03-09 11:30:00,33.29,33.29,33.23,33.24,60400.0,23.9763,23.9763,23.9331,23.9403,60400.0
2006-03-09 11:35:00,33.24,33.26,33.24,33.26,25000.0,23.9403,23.9547,23.9403,23.9547,25000.0
2006-03-09 11:40:00,33.25,33.25,33.19,33.21,124400.0,23.9475,23.9475,23.9043,23.9187,124400.0
2006-03-09 11:45:00,33.21,33.24,33.2,33.22,72600.0,23.9187,23.9403,23.9115,23.9259,72600.0
2006-03-09 11:50:00,33.22,33.24,33.2,33.2,90600.0,23.9259,23.9403,23.9115,23.9115,90600.0
2006-03-09 11:55:00,33.21,33.23,33.19,33.22,45600.0,23.9187,23.9331,23.9043,23.9259,45600.0
2006-03-09 12:00:00,33.22,33.23,33.13,33.13,186000.0,23.9259,23.9331,23.8611,23.8611,186000.0
2006-03-09 12:05:00,33.13,33.13,33.08,33.09,125200.0,23.8611,23.8611,23.8251,23.8323,125200.0
2006-03-09 12:10:00,33.09,33.12,33.09,33.1,100200.0,23.8323,23.8539,23.8323,23.8395,100200.0
2006-03-09 12:15:00,33.1,33.12,33.05,33.08,94200.0,23.8395,23.8539,23.8035,23.8251,94200.0
2006-03-09 12:20:00,33.09,33.1,33.06,33.06,34200.0,23.8323,23.8395,23.8107,23.8107,34200.0
2006-03-09 12:25:00,33.07,33.08,33.02,33.05,47600.0,23.8179,23.8251,23.7819,23.8035,47600.0
2006-03-09 12:30:00,33.06,33.09,33.04,33.06,69000.0,23.8107,23.8323,23.7963,23.8107,69000.0
2006-03-09 12:35:00,33.05,33.06,33.02,33.05,38200.0,23.8035,23.8107,23.7819,23.8035,38200.0
2006-03-09 12:40:00,33.04,33.05,33.0,33.0,77400.0,23.7963,23.8035,23.7674,23.7674,77400.0
2006-03-09 12:45:00,33.0,33.02,32.97,33.02,117000.0,23.7674,23.7819,23.7458,23.7819,117000.0
2006-03-09 12:50:00,33.02,33.02,32.99,32.99,73800.0,23.7819,23.7819,23.7602,23.7602,73800.0
2006-03-09 12:55:00,32.99,33.02,32.99,33.01,29200.0,23.7602,23.7819,23.7602,23.7746,29200.0
2006-03-09 13:00:00,33.01,33.01,32.96,32.97,66200.0,23.7746,23.7746,23.7386,23.7458,66200.0
2006-03-09 13:05:00,32.96,32.99,32.94,32.94,83600.0,23.7386,23.7602,23.7242,23.7242,83600.0
2006-03-09 13:10:00,32.93,32.94,32.86,32.86,93000.0,23.717,23.7242,23.6666,23.6666,93000.0
2006-03-09 13:15:00,32.86,32.91,32.85,32.88,89400.0,23.6666,23.7026,23.6594,23.681,89400.0
2006-03-09 13:20:00,32.87,32.92,32.86,32.88,71600.0,23.6738,23.7098,23.6666,23.681,71600.0
2006-03-09 13:25:00,32.88,32.89,32.82,32.83,92000.0,23.681,23.6882,23.6378,23.645,92000.0
2006-03-09 13:30:00,32.83,32.86,32.83,32.85,64000.0,23.645,23.6666,23.645,23.6594,64000.0
2006-03-09 13:35:00,32.85,32.85,32.82,32.85,82400.0,23.6594,23.6594,23.6378,23.6594,82400.0
2006-03-09 13:40:00,32.85,32.87,32.84,32.86,50600.0,23.6594,23.6738,23.6522,23.6666,50600.0
2006-03-09 13:45:00,32.85,32.87,32.85,32.86,57000.0,23.6594,23.6738,23.6594,23.6666,57000.0
2006-03-09 13:50:00,32.87,32.87,32.84,32.84,311200.0,23.6738,23.6738,23.6522,23.6522,311200.0
2006-03-09 13:55:00,32.84,32.9,32.84,32.9,26200.0,23.6522,23.6954,23.6522,23.6954,26200.0
2006-03-09 14:00:00,32.9,32.97,32.9,32.95,36800.0,23.6954,23.7458,23.6954,23.7314,36800.0
2006-03-09 14:05:00,32.94,32.98,32.94,32.98,155400.0,23.7242,23.753,23.7242,23.753,155400.0
2006-03-09 14:10:00,32.98,32.99,32.96,32.96,76800.0,23.753,23.7602,23.7386,23.7386,76800.0
2006-03-09 14:15:00,32.96,32.96,32.92,32.93,23400.0,23.7386,23.7386,23.7098,23.717,23400.0
2006-03-09 14:20:00,32.94,32.94,32.89,32.91,472200.0,23.7242,23.7242,23.6882,23.7026,472200.0
2006-03-09 14:25:00,32.91,32.92,32.9,32.92,28600.0,23.7026,23.7098,23.6954,23.7098,28600.0
2006-03-09 14:30:00,32.92,32.93,32.9,32.9,41800.0,23.7098,23.717,23.6954,23.6954,41800.0
2006-03-09 14:35:00,32.9,32.9,32.81,32.81,57800.0,23.6954,23.6954,23.6306,23.6306,57800.0
2006-03-09 14:40:00,32.81,32.83,32.8,32.8,159200.0,23.6306,23.645,23.6234,23.6234,159200.0
2006-03-09 14:45:00,32.8,32.8,32.74,32.76,114000.0,23.6234,23.6234,23.5802,23.5946,114000.0
2006-03-09 14:50:00,32.76,32.77,32.72,32.72,112400.0,23.5946,23.6018,23.5658,23.5658,112400.0
2006-03-09 14:55:00,32.72,32.72,32.67,32.71,121000.0,23.5658,23.5658,23.5298,23.5586,121000.0
2006-03-09 15:00:00,32.71,32.71,32.67,32.68,70800.0,23.5586,23.5586,23.5298,23.537,70800.0
2006-03-09 15:05:00,32.67,32.67,32.55,32.63,226400.0,23.5298,23.5298,23.4433,23.501,226400.0
2006-03-09 15:10:00,32.61,32.65,32.58,32.6,258000.0,23.4866,23.5154,23.465,23.4794,258000.0
2006-03-09 15:15:00,32.62,32.73,32.6,32.7,122000.0,23.4938,23.573,23.4794,23.5514,122000.0
2006-03-09 15:20:00,32.7,32.79,32.69,32.76,114400.0,23.5514,23.6162,23.5442,23.5946,114400.0
2006-03-09 15:25:00,32.76,32.77,32.69,32.69,99000.0,23.5946,23.6018,23.5442,23.5442,99000.0
2006-03-09 15:30:00,32.69,32.73,32.68,32.69,141200.0,23.5442,23.573,23.537,23.5442,141200.0
2006-03-09 15:35:00,32.7,32.75,32.68,32.74,143400.0,23.5514,23.5874,23.537,23.5802,143400.0
2006-03-09 15:40:00,32.74,32.74,32.66,32.66,194400.0,23.5802,23.5802,23.5226,23.5226,194400.0
2006-03-09 15:45:00,32.66,32.67,32.62,32.67,183000.0,23.5226,23.5298,23.4938,23.5298,183000.0
2006-03-09 15:50:00,32.67,32.69,32.66,32.68,171200.0,23.5298,23.5442,23.5226,23.537,171200.0
2006-03-09 15:55:00,32.68,32.72,32.66,32.68,281800.0,23.537,23.5658,23.5226,23.537,281800.0
2006-03-10 09:30:00,32.75,32.85,32.75,32.79,86800.0,23.5874,23.6594,23.5874,23.6162,86800.0
2006-03-10 09:35:00,32.79,32.79,32.68,32.73,99800.0,23.6162,23.6162,23.537,23.573,99800.0
2006-03-10 09:40:00,32.71,32.8,32.69,32.74,215400.0,23.5586,23.6234,23.5442,23.5802,215400.0
2006-03-10 09:45:00,32.74,32.74,32.69,32.7,111600.0,23.5802,23.5802,23.5442,23.5514,111600.0
2006-03-10 09:50:00,32.7,32.75,32.68,32.73,130000.0,23.5514,23.5874,23.537,23.573,130000.0
2006-03-10 09:55:00,32.72,32.74,32.68,32.71,61600.0,23.5658,23.5802,23.537,23.5586,61600.0
2006-03-10 10:00:00,32.68,32.7,32.65,32.67,66600.0,23.537,23.5514,23.5154,23.5298,66600.0
2006-03-10 10:05:00,32.67,32.67,32.6,32.66,145000.0,23.5298,23.5298,23.4794,23.5226,145000.0
2006-03-10 10:10:00,32.64,32.73,32.61,32.7,161000.0,23.5082,23.573,23.4866,23.5514,161000.0
2006-03-10 10:15:00,32.69,32.71,32.68,32.68,92800.0,23.5442,23.5586,23.537,23.537,92800.0
2006-03-10 10:20:00,32.68,32.75,32.66,32.73,371000.0,23.537,23.5874,23.5226,23.573,371000.0
2006-03-10 10:25:00,32.74,32.77,32.66,32.7,125800.0,23.5802,23.6018,23.5226,23.5514,125800.0
2006-03-10 10:30:00,32.7,32.71,32.67,32.69,65400.0,23.5514,23.5586,23.5298,23.5442,65400.0
2006-03-10 10:35:00,32.7,32.7,32.63,32.68,82000.0,23.5514,23.5514,23.501,23.537,82000.0
2006-03-10 10:40:00,32.67,32.71,32.67,32.67,198400.0,23.5298,23.5586,23.5298,23.5298,198400.0
2006-03-10 10:45:00,32.67,32.71,32.67,32.69,92400.0,23.5298,23.5586,23.5298,23.5442,92400.0
2006-03-10 10:50:00,32.69,32.7,32.67,32.68,66600.0,23.5442,23.5514,23.5298,23.537,66600.0
2006-03-10 10:55:00,32.68,32.68,32.63,32.65,116600.0,23.537,23.537,23.501,23.5154,116600.0
2006-03-10 11:00:00,32.65,32.68,32.63,32.63,30200.0,23.5154,23.537,23.501,23.501,30200.0
2006-03-10 11:05:00,32.64,32.65,32.62,32.65,107000.0,23.5082,23.5154,23.4938,23.5154,107000.0
2006-03-10 11:10:00,32.65,32.69,32.64,32.68,63200.0,23.5154,23.5442,23.5082,23.537,63200.0
2006-03-10 11:15:00,32.68,32.7,32.67,32.68,26400.0,23.537,23.5514,23.5298,23.537,26400.0
2006-03-10 11:20:00,32.68,32.69,32.63,32.68,180000.0,23.537,23.5442,23.501,23.537,180000.0
2006-03-10 11:25:00,32.69,32.73,32.68,32.7,75800.0,23.5442,23.573,23.537,23.5514,75800.0
2006-03-10 11:30:00,32.69,32.76,32.69,32.76,183800.0,23.5442,23.5946,23.5442,23.5946,183800.0
2006-03-10 11:35:00,32.77,32.77,32.69,32.71,225600.0,23.6018,23.6018,23.5442,23.5586,225600.0
2006-03-10 11:40:00,32.7,32.77,32.7,32.77,65200.0,23.5514,23.6018,23.5514,23.6018,65200.0
2006-03-10 11:45:00,32.77,32.79,32.74,32.75,164400.0,23.6018,23.6162,23.5802,23.5874,164400.0
2006-03-10 11:50:00,32.74,32.76,32.72,32.76,137400.0,23.5802,23.5946,23.5658,23.5946,137400.0
2006-03-10 11:55:00,32.75,32.77,32.73,32.77,124000.0,23.5874,23.6018,23.573,23.6018,124000.0
2006-03-10 12:00:00,32.77,32.77,32.75,32.76,101000.0,23.6018,23.6018,23.5874,23.5946,101000.0
2006-03-10 12:05:00,32.76,32.77,32.74,32.74,110200.0,23.5946,23.6018,23.5802,23.5802,110200.0
2006-03-10 12:10:00,32.74,32.74,32.69,32.69,37400.0,23.5802,23.5802,23.5442,23.5442,37400.0
2006-03-10 12:15:00,32.69,32.71,32.66,32.7,137000.0,23.5442,23.5586,23.5226,23.5514,137000.0
2006-03-10 12:20:00,32.69,32.7,32.67,32.68,35600.0,23.5442,23.5514,23.5298,23.537,35600.0
2006-03-10 12:25:00,32.68,32.68,32.63,32.65,78400.0,23.537,23.537,23.501,23.5154,78400.0
2006-03-10 12:30:00,32.65,32.69,32.65,32.68,55000.0,23.5154,23.5442,23.5154,23.537,55000.0
2006-03-10 12:35:00,32.68,32.71,32.67,32.69,53000.0,23.537,23.5586,23.5298,23.5442,53000.0
2006-03-10 12:40:00,32.69,32.73,32.68,32.71,67400.0,23.5442,23.573,23.537,23.5586,67400.0
2006-03-10 12:45:00,32.71,32.74,32.71,32.73,222400.0,23.5586,23.5802,23.5586,23.573,222400.0
2006-03-10 12:50:00,32.72,32.74,32.71,32.73,81800.0,23.5658,23.5802,23.5586,23.573,81800.0
2006-03-10 12:55:00,32.73,32.73,32.69,32.73,123400.0,23.573,23.573,23.5442,23.573,123400.0
2006-03-10 13:00:00,32.73,32.73,32.7,32.73,119200.0,23.573,23.573,23.5514,23.573,119200.0
2006-03-10 13:05:00,32.73,32.74,32.72,32.74,22600.0,23.573,23.5802,23.5658,23.5802,22600.0
2006-03-10 13:10:00,32.74,32.75,32.72,32.74,22800.0,23.5802,23.5874,23.5658,23.5802,22800.0
2006-03-10 13:15:00,32.73,32.74,32.72,32.73,16400.0,23.573,23.5802,23.5658,23.573,16400.0
2006-03-10 13:20:00,32.73,32.74,32.71,32.72,29600.0,23.573,23.5802,23.5586,23.5658,29600.0
2006-03-10 13:25:00,32.72,32.75,32.72,32.74,71400.0,23.5658,23.5874,23.5658,23.5802,71400.0
2006-03-10 13:30:00,32.74,32.74,32.69,32.72,24400.0,23.5802,23.5802,23.5442,23.5658,24400.0
2006-03-10 13:35:00,32.72,32.74,32.7,32.74,91000.0,23.5658,23.5802,23.5514,23.5802,91000.0
2006-03-10 13:40:00,32.73,32.74,32.71,32.72,70400.0,23.573,23.5802,23.5586,23.5658,70400.0
2006-03-10 13:45:00,32.72,32.75,32.71,32.75,28400.0,23.5658,23.5874,23.5586,23.5874,28400.0
2006-03-10 13:50:00,32.74,32.74,32.71,32.72,28400.0,23.5802,23.5802,23.5586,23.5658,28400.0
2006-03-10 13:55:00,32.72,32.73,32.71,32.73,150800.0,23.5658,23.573,23.5586,23.573,150800.0
2006-03-10 14:00:00,32.72,32.74,32.71,32.72,71800.0,23.5658,23.5802,23.5586,23.5658,71800.0
2006-03-10 14:05:00,32.72,32.75,32.72,32.74,31600.0,23.5658,23.5874,23.5658,23.5802,31600.0
2006-03-10 14:10:00,32.73,32.74,32.72,32.74,14000.0,23.573,23.5802,23.5658,23.5802,14000.0
2006-03-10 14:15:00,32.74,32.77,32.73,32.75,75200.0,23.5802,23.6018,23.573,23.5874,75200.0
2006-03-10 14:20:00,32.74,32.76,32.73,32.74,35600.0,23.5802,23.5946,23.573,23.5802,35600.0
2006-03-10 14:25:00,32.74,32.77,32.71,32.72,43600.0,23.5802,23.6018,23.5586,23.5658,43600.0
2006-03-10 14:30:00,32.72,32.73,32.7,32.72,71600.0,23.5658,23.573,23.5514,23.5658,71600.0
2006-03-10 14:35:00,32.72,32.73,32.69,32.73,46000.0,23.5658,23.573,23.5442,23.573,46000.0
2006-03-10 14:40:00,32.72,32.73,32.65,32.68,101200.0,23.5658,23.573,23.5154,23.537,101200.0
2006-03-10 14:45:00,32.66,32.69,32.61,32.61,63200.0,23.5226,23.5442,23.4866,23.4866,63200.0
2006-03-10 14:50:00,32.6,32.64,32.6,32.62,72200.0,23.4794,23.5082,23.4794,23.4938,72200.0
2006-03-10 14:55:00,32.62,32.63,32.59,32.6,88600.0,23.4938,23.501,23.4722,23.4794,88600.0
2006-03-10 15:00:00,32.6,32.63,32.58,32.63,68200.0,23.4794,23.501,23.465,23.501,68200.0
2006-03-10 15:05:00,32.63,32.64,32.6,32.62,63200.0,23.501,23.5082,23.4794,23.4938,63200.0
2006-03-10 15:10:00,32.62,32.64,32.6,32.63,82800.0,23.4938,23.5082,23.4794,23.501,82800.0
2006-03-10 15:15:00,32.63,32.71,32.63,32.69,70400.0,23.501,23.5586,23.501,23.5442,70400.0
2006-03-10 15:20:00,32.7,32.74,32.69,32.71,48600.0,23.5514,23.5802,23.5442,23.5586,48600.0
2006-03-10 15:25:00,32.72,32.72,32.69,32.72,31200.0,23.5658,23.5658,23.5442,23.5658,31200.0
2006-03-10 15:30:00,32.72,32.74,32.71,32.72,233800.0,23.5658,23.5802,23.5586,23.5658,233800.0
2006-03-10 15:35:00,32.72,32.73,32.71,32.71,41200.0,23.5658,23.573,23.5586,23.5586,41200.0
2006-03-10 15:40:00,32.71,32.72,32.7,32.71,190000.0,23.5586,23.5658,23.5514,23.5586,190000.0
2006-03-10 15:45:00,32.71,32.71,32.65,32.66,163000.0,23.5586,23.5586,23.5154,23.5226,163000.0
2006-03-10 15:50:00,32.65,32.71,32.65,32.7,95600.0,23.5154,23.5586,23.5154,23.5514,95600.0
2006-03-10 15:55:00,32.71,32.71,32.68,32.7,270400.0,23.5586,23.5586,23.537,23.5514,270400.0
2006-03-13 09:30:00,32.9,32.9,32.9,32.9,97000.0,23.6954,23.6954,23.6954,23.6954,97000.0
2006-03-13 09:35:00,32.88,32.88,32.75,32.77,69800.0,23.681,23.681,23.5874,23.6018,69800.0
2006-03-13 09:40:00,32.77,32.87,32.77,32.85,50800.0,23.6018,23.6738,23.6018,23.6594,50800.0
2006-03-13 09:45:00,32.85,32.93,32.83,32.88,77400.0,23.6594,23.717,23.645,23.681,77400.0
2006-03-13 09:50:00,32.9,32.95,32.88,32.9,95600.0,23.6954,23.7314,23.681,23.6954,95600.0
2006-03-13 09:55:00,32.9,32.96,32.88,32.89,53600.0,23.6954,23.7386,23.681,23.6882,53600.0
2006-03-13 10:00:00,32.89,32.9,32.85,32.88,41400.0,23.6882,23.6954,23.6594,23.681,41400.0
2006-03-13 10:05:00,32.88,32.93,32.87,32.91,61600.0,23.681,23.717,23.6738,23.7026,61600.0
2006-03-13 10:10:00,32.91,32.96,32.9,32.96,301400.0,23.7026,23.7386,23.6954,23.7386,301400.0
2006-03-13 10:15:00,32.96,32.99,32.96,32.96,193000.0,23.7386,23.7602,23.7386,23.7386,193000.0
2006-03-13 10:20:00,32.97,32.99,32.95,32.98,109800.0,23.7458,23.7602,23.7314,23.753,109800.0
2006-03-13 10:25:00,32.98,33.0,32.98,32.99,78200.0,23.753,23.7674,23.753,23.7602,78200.0
2006-03-13 10:30:00,32.99,33.02,32.99,33.01,91000.0,23.7602,23.7819,23.7602,23.7746,91000.0
2006-03-13 10:35:00,33.01,33.04,33.01,33.02,116400.0,23.7746,23.7963,23.7746,23.7819,116400.0
2006-03-13 10:40:00,33.02,33.03,32.98,33.02,93200.0,23.7819,23.7891,23.753,23.7819,93200.0
2006-03-13 10:45:00,33.02,33.06,33.02,33.06,76800.0,23.7819,23.8107,23.7819,23.8107,76800.0
2006-03-13 10:50:00,33.06,33.07,33.01,33.02,89200.0,23.8107,23.8179,23.7746,23.7819,89200.0
2006-03-13 10:55:00,33.02,33.07,33.02,33.06,48600.0,23.7819,23.8179,23.7819,23.8107,48600.0
2006-03-13 11:00:00,33.07,33.08,33.02,33.05,89800.0,23.8179,23.8251,23.7819,23.8035,89800.0
2006-03-13 11:05:00,33.04,33.04,32.97,32.97,87200.0,23.7963,23.7963,23.7458,23.7458,87200.0
2006-03-13 11:10:00,32.98,32.99,32.95,32.99,25000.0,23.753,23.7602,23.7314,23.7602,25000.0
2006-03-13 11:15:00,32.98,33.02,32.98,33.02,50800.0,23.753,23.7819,23.753,23.7819,50800.0
2006-03-13 11:20:00,33.02,33.04,33.01,33.02,22000.0,23.7819,23.7963,23.7746,23.7819,22000.0
2006-03-13 11:25:00,33.01,33.03,32.97,33.01,46800.0,23.7746,23.7891,23.7458,23.7746,46800.0
2006-03-13 11:30:00,32.99,33.05,32.99,33.04,69800.0,23.7602,23.8035,23.7602,23.7963,69800.0
2006-03-13 11:35:00,33.04,33.09,33.02,33.02,76200.0,23.7963,23.8323,23.7819,23.7819,76200.0
2006-03-13 11:40:00,33.03,33.04,33.0,33.02,83800.0,23.7891,23.7963,23.7674,23.7819,83800.0
2006-03-13 11:45:00,33.0,33.05,32.99,33.01,33600.0,23.7674,23.8035,23.7602,23.7746,33600.0
2006-03-13 11:50:00,33.01,33.06,32.99,33.05,24000.0,23.7746,23.8107,23.7602,23.8035,24000.0
2006-03-13 11:55:00,33.05,33.05,33.0,33.02,29600.0,23.8035,23.8035,23.7674,23.7819,29600.0
2006-03-13 12:00:00,33.02,33.02,32.95,32.98,30000.0,23.7819,23.7819,23.7314,23.753,30000.0
2006-03-13 12:05:00,32.98,32.98,32.94,32.96,44600.0,23.753,23.753,23.7242,23.7386,44600.0
2006-03-13 12:10:00,32.96,32.97,32.95,32.96,35600.0,23.7386,23.7458,23.7314,23.7386,35600.0
2006-03-13 12:15:00,32.97,32.99,32.96,32.99,23400.0,23.7458,23.7602,23.7386,23.7602,23400.0
2006-03-13 12:20:00,32.99,33.01,32.94,32.95,46400.0,23.7602,23.7746,23.7242,23.7314,46400.0
2006-03-13 12:25:00,32.95,32.97,32.95,32.95,23200.0,23.7314,23.7458,23.7314,23.7314,23200.0
2006-03-13 12:30:00,32.95,32.97,32.94,32.95,79400.0,23.7314,23.7458,23.7242,23.7314,79400.0
2006-03-13 12:35:00,32.96,32.97,32.94,32.96,33000.0,23.7386,23.7458,23.7242,23.7386,33000.0
2006-03-13 12:40:00,32.96,32.96,32.93,32.95,27400.0,23.7386,23.7386,23.717,23.7314,27400.0
2006-03-13 12:45:00,32.95,32.98,32.94,32.98,50600.0,23.7314,23.753,23.7242,23.753,50600.0
2006-03-13 12:50:00,32.98,32.98,32.78,32.96,55600.0,23.753,23.753,23.609,23.7386,55600.0
2006-03-13 12:55:00,32.96,33.01,32.95,32.99,24600.0,23.7386,23.7746,23.7314,23.7602,24600.0
2006-03-13 13:00:00,32.99,33.0,32.96,32.96,28200.0,23.7602,23.7674,23.7386,23.7386,28200.0
2006-03-13 13:05:00,32.96,32.96,32.91,32.93,79400.0,23.7386,23.7386,23.7026,23.717,79400.0
2006-03-13 13:10:00,32.93,32.93,32.83,32.83,73800.0,23.717,23.717,23.645,23.645,73800.0
2006-03-13 13:15:00,32.83,32.85,32.83,32.85,45600.0,23.645,23.6594,23.645,23.6594,45600.0
2006-03-13 13:20:00,32.86,32.86,32.84,32.84,31200.0,23.6666,23.6666,23.6522,23.6522,31200.0
2006-03-13 13:25:00,32.85,32.92,32.84,32.91,64600.0,23.6594,23.7098,23.6522,23.7026,64600.0
2006-03-13 13:30:00,32.91,32.91,32.89,32.91,56800.0,23.7026,23.7026,23.6882,23.7026,56800.0
2006-03-13 13:35:00,32.91,32.91,32.88,32.9,59400.0,23.7026,23.7026,23.681,23.6954,59400.0
2006-03-13 13:40:00,32.9,32.9,32.88,32.88,25000.0,23.6954,23.6954,23.681,23.681,25000.0
2006-03-13 13:45:00,32.88,32.88,32.83,32.83,95800.0,23.681,23.681,23.645,23.645,95800.0
2006-03-13 13:50:00,32.83,32.88,32.83,32.87,32000.0,23.645,23.681,23.645,23.6738,32000.0
2006-03-13 13:55:00,32.88,32.88,32.84,32.86,22200.0,23.681,23.681,23.6522,23.6666,22200.0
2006-03-13 14:00:00,32.86,32.91,32.85,32.89,37000.0,23.6666,23.7026,23.6594,23.6882,37000.0
2006-03-13 14:05:00,32.9,32.94,32.88,32.94,61200.0,23.6954,23.7242,23.681,23.7242,61200.0
2006-03-13 14:10:00,32.94,32.97,32.93,32.96,61000.0,23.7242,23.7458,23.717,23.7386,61000.0
2006-03-13 14:15:00,32.96,33.01,32.96,33.01,47000.0,23.7386,23.7746,23.7386,23.7746,47000.0
2006-03-13 14:20:00,33.0,33.02,32.99,32.99,82200.0,23.7674,23.7819,23.7602,23.7602,82200.0
2006-03-13 14:25:00,32.99,33.01,32.99,33.0,63200.0,23.7602,23.7746,23.7602,23.7674,63200.0
2006-03-13 14:30:00,33.01,33.03,32.99,33.0,91000.0,23.7746,23.7891,23.7602,23.7674,91000.0
2006-03-13 14:35:00,33.0,33.0,32.93,32.95,55000.0,23.7674,23.7674,23.717,23.7314,55000.0
2006-03-13 14:40:00,32.95,32.95,32.88,32.9,31600.0,23.7314,23.7314,23.681,23.6954,31600.0
2006-03-13 14:45:00,32.89,32.9,32.85,32.85,31000.0,23.6882,23.6954,23.6594,23.6594,31000.0
2006-03-13 14:50:00,32.87,32.91,32.84,32.9,41800.0,23.6738,23.7026,23.6522,23.6954,41800.0
2006-03-13 14:55:00,32.91,32.91,32.9,32.9,35000.0,23.7026,23.7026,23.6954,23.6954,35000.0
2006-03-13 15:00:00,32.9,32.94,32.9,32.93,24200.0,23.6954,23.7242,23.6954,23.717,24200.0
2006-03-13 15:05:00,32.93,32.94,32.9,32.92,54400.0,23.717,23.7242,23.6954,23.7098,54400.0
2006-03-13 15:10:00,32.92,32.99,32.92,32.98,101400.0,23.7098,23.7602,23.7098,23.753,101400.0
2006-03-13 15:15:00,32.98,32.99,32.96,32.98,21600.0,23.753,23.7602,23.7386,23.753,21600.0
2006-03-13 15:20:00,32.99,32.99,32.9,32.9,48200.0,23.7602,23.7602,23.6954,23.6954,48200.0
2006-03-13 15:25:00,32.91,32.96,32.9,32.96,52800.0,23.7026,23.7386,23.6954,23.7386,52800.0
2006-03-13 15:30:00,32.96,32.98,32.91,32.98,130200.0,23.7386,23.753,23.7026,23.753,130200.0
2006-03-13 15:35:00,32.98,33.01,32.98,33.0,73000.0,23.753,23.7746,23.753,23.7674,73000.0
2006-03-13 15:40:00,33.0,33.07,33.0,33.06,85000.0,23.7674,23.8179,23.7674,23.8107,85000.0
2006-03-13 15:45:00,33.06,33.07,32.97,32.98,70400.0,23.8107,23.8179,23.7458,23.753,70400.0
2006-03-13 15:50:00,32.98,32.98,32.92,32.92,99400.0,23.753,23.753,23.7098,23.7098,99400.0
2006-03-13 15:55:00,32.92,32.94,32.9,32.93,167400.0,23.7098,23.7242,23.6954,23.717,167400.0
2006-03-14 09:30:00,32.93,33.0,32.93,32.98,120000.0,23.717,23.7674,23.717,23.753,120000.0
2006-03-14 09:35:00,32.98,33.06,32.91,33.06,139600.0,23.753,23.8107,23.7026,23.8107,139600.0
2006-03-14 09:40:00,33.07,33.11,33.05,33.06,127800.0,23.8179,23.8467,23.8035,23.8107,127800.0
2006-03-14 09:45:00,33.06,33.14,33.04,33.1,99400.0,23.8107,23.8683,23.7963,23.8395,99400.0
2006-03-14 09:50:00,33.1,33.16,33.1,33.15,83600.0,23.8395,23.8827,23.8395,23.8755,83600.0
2006-03-14 09:55:00,33.16,33.19,33.1,33.1,57800.0,23.8827,23.9043,23.8395,23.8395,57800.0
2006-03-14 10:00:00,33.1,33.1,33.05,33.05,42600.0,23.8395,23.8395,23.8035,23.8035,42600.0
2006-03-14 10:05:00,33.06,33.13,33.05,33.12,79600.0,23.8107,23.8611,23.8035,23.8539,79600.0
2006-03-14 10:10:00,33.12,33.16,33.12,33.13,75800.0,23.8539,23.8827,23.8539,23.8611,75800.0
2006-03-14 10:15:00,33.12,33.13,33.06,33.08,112000.0,23.8539,23.8611,23.8107,23.8251,112000.0
2006-03-14 10:20:00,33.08,33.13,33.08,33.09,102600.0,23.8251,23.8611,23.8251,23.8323,102600.0
2006-03-14 10:25:00,33.09,33.1,33.09,33.1,53400.0,23.8323,23.8395,23.8323,23.8395,53400.0
2006-03-14 10:30:00,33.1,33.11,33.08,33.09,42000.0,23.8395,23.8467,23.8251,23.8323,42000.0
2006-03-14 10:35:00,33.08,33.1,33.08,33.09,50200.0,23.8251,23.8395,23.8251,23.8323,50200.0
2006-03-14 10:40:00,33.08,33.1,33.08,33.1,76200.0,23.8251,23.8395,23.8251,23.8395,76200.0
2006-03-14 10:45:00,33.1,33.23,33.1,33.22,115600.0,23.8395,23.9331,23.8395,23.9259,115600.0
2006-03-14 10:50:00,33.22,33.23,33.2,33.23,68800.0,23.9259,23.9331,23.9115,23.9331,68800.0
2006-03-14 10:55:00,33.22,33.28,33.21,33.28,77600.0,23.9259,23.9691,23.9187,23.9691,77600.0
2006-03-14 11:00:00,33.28,33.28,33.23,33.23,41000.0,23.9691,23.9691,23.9331,23.9331,41000.0
2006-03-14 11:05:00,33.23,33.26,33.23,33.23,43000.0,23.9331,23.9547,23.9331,23.9331,43000.0
2006-03-14 11:10:00,33.23,33.23,33.19,33.2,34600.0,23.9331,23.9331,23.9043,23.9115,34600.0
2006-03-14 11:15:00,33.21,33.25,33.21,33.22,54800.0,23.9187,23.9475,23.9187,23.9259,54800.0
2006-03-14 11:20:00,33.22,33.22,33.18,33.18,41200.0,23.9259,23.9259,23.8971,23.8971,41200.0
2006-03-14 11:25:00,33.18,33.21,33.18,33.2,24800.0,23.8971,23.9187,23.8971,23.9115,24800.0
2006-03-14 11:30:00,33.2,33.24,33.2,33.22,42800.0,23.9115,23.9403,23.9115,23.9259,42800.0
2006-03-14 11:35:00,33.22,33.24,33.19,33.23,97600.0,23.9259,23.9403,23.9043,23.9331,97600.0
2006-03-14 11:40:00,33.23,33.27,33.22,33.26,113000.0,23.9331,23.9619,23.9259,23.9547,113000.0
2006-03-14 11:45:00,33.26,33.27,33.24,33.24,29200.0,23.9547,23.9619,23.9403,23.9403,29200.0
2006-03-14 11:50:00,33.24,33.24,33.23,33.24,18200.0,23.9403,23.9403,23.9331,23.9403,18200.0
2006-03-14 11:55:00,33.23,33.25,33.23,33.25,47600.0,23.9331,23.9475,23.9331,23.9475,47600.0
2006-03-14 12:00:00,33.26,33.3,33.26,33.3,60200.0,23.9547,23.9835,23.9547,23.9835,60200.0
2006-03-14 12:05:00,33.3,33.34,33.3,33.31,160000.0,23.9835,24.0123,23.9835,23.9907,160000.0
2006-03-14 12:10:00,33.32,33.37,33.31,33.37,43400.0,23.9979,24.0339,23.9907,24.0339,43400.0
2006-03-14 12:15:00,33.36,33.37,33.32,33.32,72200.0,24.0267,24.0339,23.9979,23.9979,72200.0
2006-03-14 12:20:00,33.34,33.34,33.32,33.32,24000.0,24.0123,24.0123,23.9979,23.9979,24000.0
2006-03-14 12:25:00,33.31,33.33,33.29,33.29,23200.0,23.9907,24.0051,23.9763,23.9763,23200.0
2006-03-14 12:30:00,33.29,33.29,33.27,33.27,50600.0,23.9763,23.9763,23.9619,23.9619,50600.0
2006-03-14 12:35:00,33.27,33.27,33.23,33.23,27600.0,23.9619,23.9619,23.9331,23.9331,27600.0
2006-03-14 12:40:00,33.24,33.27,33.24,33.24,38200.0,23.9403,23.9619,23.9403,23.9403,38200.0
2006-03-14 12:45:00,33.24,33.26,33.23,33.26,84600.0,23.9403,23.9547,23.9331,23.9547,84600.0
2006-03-14 12:50:00,33.25,33.26,33.23,33.25,25200.0,23.9475,23.9547,23.9331,23.9475,25200.0
2006-03-14 12:55:00,33.25,33.27,33.25,33.26,53200.0,23.9475,23.9619,23.9475,23.9547,53200.0
2006-03-14 13:00:00,33.27,33.27,33.24,33.25,18000.0,23.9619,23.9619,23.9403,23.9475,18000.0
2006-03-14 13:05:00,33.24,33.27,33.24,33.26,41400.0,23.9403,23.9619,23.9403,23.9547,41400.0
2006-03-14 13:10:00,33.26,33.33,33.25,33.33,103800.0,23.9547,24.0051,23.9475,24.0051,103800.0
2006-03-14 13:15:00,33.33,33.4,33.32,33.38,93600.0,24.0051,24.0555,23.9979,24.0411,93600.0
2006-03-14 13:20:00,33.39,33.41,33.38,33.38,42400.0,24.0483,24.0627,24.0411,24.0411,42400.0
2006-03-14 13:25:00,33.38,33.45,33.38,33.44,114200.0,24.0411,24.0915,24.0411,24.0843,114200.0
2006-03-14 13:30:00,33.45,33.45,33.42,33.42,41800.0,24.0915,24.0915,24.0699,24.0699,41800.0
2006-03-14 13:35:00,33.42,33.43,33.4,33.4,32200.0,24.0699,24.0771,24.0555,24.0555,32200.0
2006-03-14 13:40:00,33.4,33.45,33.4,33.45,66600.0,24.0555,24.0915,24.0555,24.0915,66600.0
2006-03-14 13:45:00,33.45,33.5,33.44,33.49,127400.0,24.0915,24.1276,24.0843,24.1204,127400.0
2006-03-14 13:50:00,33.49,33.51,33.48,33.51,48800.0,24.1204,24.1348,24.1132,24.1348,48800.0
2006-03-14 13:55:00,33.51,33.51,33.47,33.48,41000.0,24.1348,24.1348,24.106,24.1132,41000.0
2006-03-14 14:00:00,33.48,33.51,33.47,33.49,113400.0,24.1132,24.1348,24.106,24.1204,113400.0
2006-03-14 14:05:00,33.49,33.54,33.49,33.54,70800.0,24.1204,24.1564,24.1204,24.1564,70800.0
2006-03-14 14:10:00,33.54,33.63,33.54,33.63,147800.0,24.1564,24.2212,24.1564,24.2212,147800.0
2006-03-14 14:15:00,33.62,33.76,33.62,33.74,183600.0,24.214,24.3148,24.214,24.3004,183600.0
2006-03-14 14:20:00,33.73,33.76,33.67,33.75,140200.0,24.2932,24.3148,24.25,24.3076,140200.0
2006-03-14 14:25:00,33.76,33.88,33.76,33.88,213800.0,24.3148,24.4012,24.3148,24.4012,213800.0
2006-03-14 14:30:00,33.87,33.96,33.84,33.96,209400.0,24.394,24.4589,24.3724,24.4589,209400.0
2006-03-14 14:35:00,33.95,33.97,33.83,33.83,361800.0,24.4517,24.4661,24.3652,24.3652,361800.0
2006-03-14 14:40:00,33.85,33.9,33.81,33.9,166800.0,24.3796,24.4157,24.3508,24.4157,166800.0
2006-03-14 14:45:00,33.9,33.95,33.89,33.93,139600.0,24.4157,24.4517,24.4084,24.4373,139600.0
2006-03-14 14:50:00,33.93,33.93,33.85,33.85,133200.0,24.4373,24.4373,24.3796,24.3796,133200.0
2006-03-14 14:55:00,33.85,33.85,33.77,33.8,216000.0,24.3796,24.3796,24.322,24.3436,216000.0
2006-03-14 15:00:00,33.8,33.83,33.79,33.79,120600.0,24.3436,24.3652,24.3364,24.3364,120600.0
2006-03-14 15:05:00,33.79,33.83,33.74,33.76,210600.0,24.3364,24.3652,24.3004,24.3148,210600.0
2006-03-14 15:10:00,33.76,33.77,33.74,33.74,237800.0,24.3148,24.322,24.3004,24.3004,237800.0
2006-03-14 15:15:00,33.73,33.77,33.73,33.75,108400.0,24.2932,24.322,24.2932,24.3076,108400.0
2006-03-14 15:20:00,33.74,33.74,33.72,33.73,156000.0,24.3004,24.3004,24.286,24.2932,156000.0
2006-03-14 15:25:00,33.73,33.74,33.73,33.74,103000.0,24.2932,24.3004,24.2932,24.3004,103000.0
2006-03-14 15:30:00,33.74,33.77,33.73,33.77,218400.0,24.3004,24.322,24.2932,24.322,218400.0
2006-03-14 15:35:00,33.77,33.81,33.77,33.8,224200.0,24.322,24.3508,24.322,24.3436,224200.0
2006-03-14 15:40:00,33.8,33.82,33.79,33.79,141800.0,24.3436,24.358,24.3364,24.3364,141800.0
2006-03-14 15:45:00,33.79,33.79,33.74,33.74,202400.0,24.3364,24.3364,24.3004,24.3004,202400.0
2006-03-14 15:50:00,33.74,33.77,33.73,33.75,140800.0,24.3004,24.322,24.2932,24.3076,140800.0
2006-03-14 15:55:00,33.75,33.79,33.75,33.76,172600.0,24.3076,24.3364,24.3076,24.3148,172600.0
2006-03-15 09:30:00,33.65,33.7,33.59,33.69,153000.0,24.2356,24.2716,24.1924,24.2644,153000.0
2006-03-15 09:35:00,33.71,33.75,33.69,33.7,116200.0,24.2788,24.3076,24.2644,24.2716,116200.0
2006-03-15 09:40:00,33.72,33.76,33.69,33.73,75800.0,24.286,24.3148,24.2644,24.2932,75800.0
2006-03-15 09:45:00,33.74,33.76,33.64,33.68,100600.0,24.3004,24.3148,24.2284,24.2572,100600.0
2006-03-15 09:50:00,33.68,33.69,33.64,33.68,75800.0,24.2572,24.2644,24.2284,24.2572,75800.0
2006-03-15 09:55:00,33.68,33.73,33.67,33.7,66800.0,24.2572,24.2932,24.25,24.2716,66800.0
2006-03-15 10:00:00,33.7,33.7,33.62,33.62,97200.0,24.2716,24.2716,24.214,24.214,97200.0
2006-03-15 10:05:00,33.6,33.63,33.59,33.6,119200.0,24.1996,24.2212,24.1924,24.1996,119200.0
2006-03-15 10:10:00,33.61,33.63,33.58,33.58,93400.0,24.2068,24.2212,24.1852,24.1852,93400.0
2006-03-15 10:15:00,33.58,33.65,33.57,33.65,78200.0,24.1852,24.2356,24.178,24.2356,78200.0
2006-03-15 10:20:00,33.65,33.67,33.58,33.59,138200.0,24.2356,24.25,24.1852,24.1924,138200.0
2006-03-15 10:25:00,33.59,33.66,33.58,33.63,89200.0,24.1924,24.2428,24.1852,24.2212,89200.0
2006-03-15 10:30:00,33.63,33.73,33.62,33.7,63600.0,24.2212,24.2932,24.214,24.2716,63600.0
2006-03-15 10:35:00,33.7,33.73,33.69,33.71,45000.0,24.2716,24.2932,24.2644,24.2788,45000.0
2006-03-15 10:40:00,33.71,33.73,33.65,33.67,108600.0,24.2788,24.2932,24.2356,24.25,108600.0
2006-03-15 10:45:00,33.66,33.66,33.59,33.59,60400.0,24.2428,24.2428,24.1924,24.1924,60400.0
2006-03-15 10:50:00,33.59,33.59,33.47,33.47,82600.0,24.1924,24.1924,24.106,24.106,82600.0
2006-03-15 10:55:00,33.48,33.51,33.47,33.51,119400.0,24.1132,24.1348,24.106,24.1348,119400.0
2006-03-15 11:00:00,33.52,33.55,33.49,33.55,108800.0,24.142,24.1636,24.1204,24.1636,108800.0
2006-03-15 11:05:00,33.55,33.63,33.55,33.62,139200.0,24.1636,24.2212,24.1636,24.214,139200.0
2006-03-15 11:10:00,33.62,33.63,33.58,33.59,85600.0,24.214,24.2212,24.1852,24.1924,85600.0
2006-03-15 11:15:00,33.6,33.6,33.56,33.57,64000.0,24.1996,24.1996,24.1708,24.178,64000.0
2006-03-15 11:20:00,33.57,33.58,33.54,33.57,71400.0,24.178,24.1852,24.1564,24.178,71400.0
2006-03-15 11:25:00,33.57,33.58,33.52,33.52,108600.0,24.178,24.1852,24.142,24.142,108600.0
2006-03-15 11:30:00,33.53,33.53,33.49,33.49,84600.0,24.1492,24.1492,24.1204,24.1204,84600.0
2006-03-15 11:35:00,33.49,33.49,33.45,33.46,61400.0,24.1204,24.1204,24.0915,24.0988,61400.0
2006-03-15 11:40:00,33.46,33.46,33.43,33.44,103600.0,24.0988,24.0988,24.0771,24.0843,103600.0
2006-03-15 11:45:00,33.44,33.44,33.34,33.36,76400.0,24.0843,24.0843,24.0123,24.0267,76400.0
2006-03-15 11:50:00,33.37,33.38,33.33,33.33,54200.0,24.0339,24.0411,24.0051,24.0051,54200.0
2006-03-15 11:55:00,33.33,33.35,33.31,33.33,46600.0,24.0051,24.0195,23.9907,24.0051,46600.0
2006-03-15 12:00:00,33.32,33.38,33.31,33.37,35400.0,23.9979,24.0411,23.9907,24.0339,35400.0
2006-03-15 12:05:00,33.37,33.39,33.35,33.38,43200.0,24.0339,24.0483,24.0195,24.0411,43200.0
2006-03-15 12:10:00,33.38,33.4,33.37,33.38,86600.0,24.0411,24.0555,24.0339,24.0411,86600.0
2006-03-15 12:15:00,33.38,33.38,33.35,33.36,28600.0,24.0411,24.0411,24.0195,24.0267,28600.0
2006-03-15 12:20:00,33.36,33.38,33.34,33.35,79800.0,24.0267,24.0411,24.0123,24.0195,79800.0
2006-03-15 12:25:00,33.35,33.35,33.31,33.32,36000.0,24.0195,24.0195,23.9907,23.9979,36000.0
2006-03-15 12:30:00,33.32,33.33,33.31,33.32,72000.0,23.9979,24.0051,23.9907,23.9979,72000.0
2006-03-15 12:35:00,33.33,33.33,33.3,33.3,36200.0,24.0051,24.0051,23.9835,23.9835,36200.0
2006-03-15 12:40:00,33.3,33.31,33.29,33.31,28200.0,23.9835,23.9907,23.9763,23.9907,28200.0
2006-03-15 12:45:00,33.3,33.31,33.28,33.31,25400.0,23.9835,23.9907,23.9691,23.9907,25400.0
2006-03-15 12:50:00,33.3,33.31,33.27,33.27,48400.0,23.9835,23.9907,23.9619,23.9619,48400.0
2006-03-15 12:55:00,33.27,33.33,33.26,33.31,65000.0,23.9619,24.0051,23.9547,23.9907,65000.0
2006-03-15 13:00:00,33.31,33.31,33.26,33.26,62600.0,23.9907,23.9907,23.9547,23.9547,62600.0
2006-03-15 13:05:00,33.26,33.31,33.26,33.31,66000.0,23.9547,23.9907,23.9547,23.9907,66000.0
2006-03-15 13:10:00,33.3,33.31,33.27,33.27,16400.0,23.9835,23.9907,23.9619,23.9619,16400.0
2006-03-15 13:15:00,33.27,33.29,33.27,33.27,23000.0,23.9619,23.9763,23.9619,23.9619,23000.0
2006-03-15 13:20:00,33.27,33.32,33.27,33.29,36800.0,23.9619,23.9979,23.9619,23.9763,36800.0
2006-03-15 13:25:00,33.29,33.3,33.29,33.3,7800.0,23.9763,23.9835,23.9763,23.9835,7800.0
2006-03-15 13:30:00,33.3,33.33,33.3,33.32,75600.0,23.9835,24.0051,23.9835,23.9979,75600.0
2006-03-15 13:35:00,33.32,33.33,33.32,33.33,33800.0,23.9979,24.0051,23.9979,24.0051,33800.0
2006-03-15 13:40:00,33.33,33.34,33.32,33.32,26800.0,24.0051,24.0123,23.9979,23.9979,26800.0
2006-03-15 13:45:00,33.32,33.35,33.32,33.35,80800.0,23.9979,24.0195,23.9979,24.0195,80800.0
2006-03-15 13:50:00,33.35,33.37,33.34,33.36,40000.0,24.0195,24.0339,24.0123,24.0267,40000.0
2006-03-15 13:55:00,33.36,33.41,33.35,33.37,46200.0,24.0267,24.0627,24.0195,24.0339,46200.0
2006-03-15 14:00:00,33.37,33.41,33.35,33.41,36600.0,24.0339,24.0627,24.0195,24.0627,36600.0
2006-03-15 14:05:00,33.38,33.45,33.38,33.45,48000.0,24.0411,24.0915,24.0411,24.0915,48000.0
2006-03-15 14:10:00,33.45,33.54,33.45,33.52,98200.0,24.0915,24.1564,24.0915,24.142,98200.0
2006-03-15 14:15:00,33.53,33.56,33.52,33.56,70200.0,24.1492,24.1708,24.142,24.1708,70200.0
2006-03-15 14:20:00,33.56,33.58,33.55,33.57,83400.0,24.1708,24.1852,24.1636,24.178,83400.0
2006-03-15 14:25:00,33.57,33.6,33.55,33.6,47000.0,24.178,24.1996,24.1636,24.1996,47000.0
2006-03-15 14:30:00,33.6,33.63,33.58,33.58,97000.0,24.1996,24.2212,24.1852,24.1852,97000.0
2006-03-15 14:35:00,33.58,33.6,33.57,33.59,36200.0,24.1852,24.1996,24.178,24.1924,36200.0
2006-03-15 14:40:00,33.59,33.59,33.58,33.59,35800.0,24.1924,24.1924,24.1852,24.1924,35800.0
2006-03-15 14:45:00,33.59,33.6,33.56,33.56,56400.0,24.1924,24.1996,24.1708,24.1708,56400.0
2006-03-15 14:50:00,33.56,33.6,33.56,33.59,47200.0,24.1708,24.1996,24.1708,24.1924,47200.0
2006-03-15 14:55:00,33.59,33.62,33.59,33.61,90200.0,24.1924,24.214,24.1924,24.2068,90200.0
2006-03-15 15:00:00,33.62,33.64,33.6,33.61,234400.0,24.214,24.2284,24.1996,24.2068,234400.0
2006-03-15 15:05:00,33.61,33.61,33.6,33.6,47000.0,24.2068,24.2068,24.1996,24.1996,47000.0
2006-03-15 15:10:00,33.6,33.66,33.6,33.63,51200.0,24.1996,24.2428,24.1996,24.2212,51200.0
2006-03-15 15:15:00,33.64,33.68,33.64,33.68,79000.0,24.2284,24.2572,24.2284,24.2572,79000.0
2006-03-15 15:20:00,33.68,33.73,33.68,33.73,155000.0,24.2572,24.2932,24.2572,24.2932,155000.0
2006-03-15 15:25:00,33.73,33.74,33.7,33.72,67600.0,24.2932,24.3004,24.2716,24.286,67600.0
2006-03-15 15:30:00,33.72,33.73,33.71,33.73,57200.0,24.286,24.2932,24.2788,24.2932,57200.0
2006-03-15 15:35:00,33.73,33.77,33.73,33.73,267400.0,24.2932,24.322,24.2932,24.2932,267400.0
2006-03-15 15:40:00,33.73,33.73,33.71,33.72,58800.0,24.2932,24.2932,24.2788,24.286,58800.0
2006-03-15 15:45:00,33.71,33.81,33.71,33.8,240400.0,24.2788,24.3508,24.2788,24.3436,240400.0
2006-03-15 15:50:00,33.77,33.77,33.7,33.71,139200.0,24.322,24.322,24.2716,24.2788,139200.0
2006-03-15 15:55:00,33.7,33.74,33.7,33.74,206800.0,24.2716,24.3004,24.2716,24.3004,206800.0
2006-03-16 09:30:00,33.98,34.01,33.88,33.98,137200.0,24.4733,24.4949,24.4012,24.4733,137200.0
2006-03-16 09:35:00,33.98,33.99,33.95,33.97,59600.0,24.4733,24.4805,24.4517,24.4661,59600.0
2006-03-16 09:40:00,33.97,33.97,33.95,33.96,81000.0,24.4661,24.4661,24.4517,24.4589,81000.0
2006-03-16 09:45:00,33.95,34.0,33.95,33.99,81400.0,24.4517,24.4877,24.4517,24.4805,81400.0
2006-03-16 09:50:00,34.0,34.02,33.95,33.95,204000.0,24.4877,24.5021,24.4517,24.4517,204000.0
2006-03-16 09:55:00,33.95,33.96,33.92,33.92,68600.0,24.4517,24.4589,24.4301,24.4301,68600.0
2006-03-16 10:00:00,33.92,33.94,33.91,33.94,92000.0,24.4301,24.4445,24.4229,24.4445,92000.0
2006-03-16 10:05:00,33.93,33.96,33.93,33.93,163000.0,24.4373,24.4589,24.4373,24.4373,163000.0
2006-03-16 10:10:00,33.95,33.96,33.93,33.94,80800.0,24.4517,24.4589,24.4373,24.4445,80800.0
2006-03-16 10:15:00,33.95,33.96,33.93,33.94,74800.0,24.4517,24.4589,24.4373,24.4445,74800.0
2006-03-16 10:20:00,33.95,33.98,33.87,33.87,67800.0,24.4517,24.4733,24.394,24.394,67800.0
2006-03-16 10:25:00,33.87,33.97,33.86,33.97,59400.0,24.394,24.4661,24.3868,24.4661,59400.0
2006-03-16 10:30:00,33.97,34.0,33.95,33.98,77400.0,24.4661,24.4877,24.4517,24.4733,77400.0
2006-03-16 10:35:00,33.99,34.0,33.93,33.96,42200.0,24.4805,24.4877,24.4373,24.4589,42200.0
2006-03-16 10:40:00,33.96,33.98,33.95,33.97,26000.0,24.4589,24.4733,24.4517,24.4661,26000.0
2006-03-16 10:45:00,33.96,33.97,33.93,33.96,44800.0,24.4589,24.4661,24.4373,24.4589,44800.0
2006-03-16 10:50:00,33.97,33.99,33.97,33.98,41000.0,24.4661,24.4805,24.4661,24.4733,41000.0
2006-03-16 10:55:00,33.97,33.99,33.97,33.99,102000.0,24.4661,24.4805,24.4661,24.4805,102000.0
2006-03-16 11:00:00,33.99,34.02,33.94,33.95,163400.0,24.4805,24.5021,24.4445,24.4517,163400.0
2006-03-16 11:05:00,33.95,33.99,33.95,33.99,42800.0,24.4517,24.4805,24.4517,24.4805,42800.0
2006-03-16 11:10:00,33.99,34.05,33.98,34.05,44200.0,24.4805,24.5237,24.4733,24.5237,44200.0
2006-03-16 11:15:00,34.05,34.07,34.05,34.05,79400.0,24.5237,24.5381,24.5237,24.5237,79400.0
2006-03-16 11:20:00,34.05,34.07,34.05,34.07,383800.0,24.5237,24.5381,24.5237,24.5381,383800.0
2006-03-16 11:25:00,34.07,34.08,34.06,34.07,43200.0,24.5381,24.5453,24.5309,24.5381,43200.0
2006-03-16 11:30:00,34.08,34.1,34.07,34.09,57000.0,24.5453,24.5597,24.5381,24.5525,57000.0
2006-03-16 11:35:00,34.09,34.1,34.08,34.09,72800.0,24.5525,24.5597,24.5453,24.5525,72800.0
2006-03-16 11:40:00,34.09,34.1,34.02,34.03,83800.0,24.5525,24.5597,24.5021,24.5093,83800.0
2006-03-16 11:45:00,34.04,34.04,34.01,34.01,29000.0,24.5165,24.5165,24.4949,24.4949,29000.0
2006-03-16 11:50:00,34.01,34.05,34.01,34.02,54200.0,24.4949,24.5237,24.4949,24.5021,54200.0
2006-03-16 11:55:00,34.02,34.05,34.02,34.04,202200.0,24.5021,24.5237,24.5021,24.5165,202200.0
2006-03-16 12:00:00,34.04,34.05,33.99,34.0,36800.0,24.5165,24.5237,24.4805,24.4877,36800.0
2006-03-16 12:05:00,34.0,34.07,33.99,34.06,142800.0,24.4877,24.5381,24.4805,24.5309,142800.0
2006-03-16 12:10:00,34.06,34.08,34.03,34.04,43000.0,24.5309,24.5453,24.5093,24.5165,43000.0
2006-03-16 12:15:00,34.03,34.05,34.02,34.04,36200.0,24.5093,24.5237,24.5021,24.5165,36200.0
2006-03-16 12:20:00,34.03,34.04,34.01,34.04,50400.0,24.5093,24.5165,24.4949,24.5165,50400.0
2006-03-16 12:25:00,34.04,34.09,34.04,34.08,104400.0,24.5165,24.5525,24.5165,24.5453,104400.0
2006-03-16 12:30:00,34.08,34.1,34.04,34.05,68800.0,24.5453,24.5597,24.5165,24.5237,68800.0
2006-03-16 12:35:00,34.06,34.07,34.04,34.07,37200.0,24.5309,24.5381,24.5165,24.5381,37200.0
2006-03-16 12:40:00,34.06,34.1,34.05,34.09,52600.0,24.5309,24.5597,24.5237,24.5525,52600.0
2006-03-16 12:45:00,34.08,34.11,34.07,34.08,103200.0,24.5453,24.5669,24.5381,24.5453,103200.0
2006-03-16 12:50:00,34.07,34.08,34.03,34.05,42800.0,24.5381,24.5453,24.5093,24.5237,42800.0
2006-03-16 12:55:00,34.05,34.06,34.02,34.02,137600.0,24.5237,24.5309,24.5021,24.5021,137600.0
2006-03-16 13:00:00,34.01,34.02,33.96,33.97,53000.0,24.4949,24.5021,24.4589,24.4661,53000.0
2006-03-16 13:05:00,33.97,34.01,33.97,34.0,22200.0,24.4661,24.4949,24.4661,24.4877,22200.0
2006-03-16 13:10:00,34.0,34.01,33.91,33.91,46800.0,24.4877,24.4949,24.4229,24.4229,46800.0
2006-03-16 13:15:00,33.92,33.98,33.92,33.96,32400.0,24.4301,24.4733,24.4301,24.4589,32400.0
2006-03-16 13:20:00,33.97,34.0,33.95,34.0,35400.0,24.4661,24.4877,24.4517,24.4877,35400.0
2006-03-16 13:25:00,34.01,34.01,33.98,33.99,24200.0,24.4949,24.4949,24.4733,24.4805,24200.0
2006-03-16 13:30:00,33.99,33.99,33.95,33.99,73200.0,24.4805,24.4805,24.4517,24.4805,73200.0
2006-03-16 13:35:00,33.99,34.0,33.98,33.99,42400.0,24.4805,24.4877,24.4733,24.4805,42400.0
2006-03-16 13:40:00,34.0,34.01,33.97,33.97,34600.0,24.4877,24.4949,24.4661,24.4661,34600.0
2006-03-16 13:45:00,33.97,33.99,33.93,33.93,45000.0,24.4661,24.4805,24.4373,24.4373,45000.0
2006-03-16 13:50:00,33.95,33.96,33.93,33.93,59800.0,24.4517,24.4589,24.4373,24.4373,59800.0
2006-03-16 13:55:00,33.93,33.95,33.92,33.93,106400.0,24.4373,24.4517,24.4301,24.4373,106400.0
2006-03-16 14:00:00,33.93,33.98,33.93,33.98,30600.0,24.4373,24.4733,24.4373,24.4733,30600.0
2006-03-16 14:05:00,33.98,34.05,33.98,34.02,39000.0,24.4733,24.5237,24.4733,24.5021,39000.0
2006-03-16 14:10:00,34.02,34.07,34.01,34.05,46600.0,24.5021,24.5381,24.4949,24.5237,46600.0
2006-03-16 14:15:00,34.05,34.06,34.03,34.05,37000.0,24.5237,24.5309,24.5093,24.5237,37000.0
2006-03-16 14:20:00,34.04,34.05,34.02,34.04,46400.0,24.5165,24.5237,24.5021,24.5165,46400.0
2006-03-16 14:25:00,34.04,34.05,33.98,34.02,71000.0,24.5165,24.5237,24.4733,24.5021,71000.0
2006-03-16 14:30:00,34.02,34.02,33.99,34.01,51600.0,24.5021,24.5021,24.4805,24.4949,51600.0
2006-03-16 14:35:00,34.01,34.01,33.99,33.99,52000.0,24.4949,24.4949,24.4805,24.4805,52000.0
2006-03-16 14:40:00,33.99,34.0,33.97,33.97,110800.0,24.4805,24.4877,24.4661,24.4661,110800.0
2006-03-16 14:45:00,33.97,33.99,33.96,33.98,42600.0,24.4661,24.4805,24.4589,24.4733,42600.0
2006-03-16 14:50:00,33.98,34.01,33.96,33.98,268400.0,24.4733,24.4949,24.4589,24.4733,268400.0
2006-03-16 14:55:00,33.98,34.02,33.98,34.0,65000.0,24.4733,24.5021,24.4733,24.4877,65000.0
2006-03-16 15:00:00,34.0,34.05,34.0,34.05,53400.0,24.4877,24.5237,24.4877,24.5237,53400.0
2006-03-16 15:05:00,34.05,34.08,34.05,34.05,79600.0,24.5237,24.5453,24.5237,24.5237,79600.0
2006-03-16 15:10:00,34.05,34.05,34.02,34.03,54800.0,24.5237,24.5237,24.5021,24.5093,54800.0
2006-03-16 15:15:00,34.03,34.06,33.99,33.99,82200.0,24.5093,24.5309,24.4805,24.4805,82200.0
2006-03-16 15:20:00,33.99,34.01,33.99,34.0,90800.0,24.4805,24.4949,24.4805,24.4877,90800.0
2006-03-16 15:25:00,34.0,34.05,34.0,34.05,81000.0,24.4877,24.5237,24.4877,24.5237,81000.0
2006-03-16 15:30:00,34.05,34.09,34.05,34.09,170400.0,24.5237,24.5525,24.5237,24.5525,170400.0
2006-03-16 15:35:00,34.09,34.1,34.02,34.02,631000.0,24.5525,24.5597,24.5021,24.5021,631000.0
2006-03-16 15:40:00,34.02,34.02,33.92,33.93,96800.0,24.5021,24.5021,24.4301,24.4373,96800.0
2006-03-16 15:45:00,33.92,33.93,33.87,33.9,203600.0,24.4301,24.4373,24.394,24.4157,203600.0
2006-03-16 15:50:00,33.91,33.92,33.88,33.89,190600.0,24.4229,24.4301,24.4012,24.4084,190600.0
2006-03-16 15:55:00,33.89,33.94,33.88,33.92,166000.0,24.4084,24.4445,24.4012,24.4301,166000.0
2006-03-17 09:30:00,34.02,34.02,33.96,33.97,1744800.0,24.5021,24.5021,24.4589,24.4661,1744800.0
2006-03-17 09:35:00,33.99,34.01,33.95,33.96,126200.0,24.4805,24.4949,24.4517,24.4589,126200.0
2006-03-17 09:40:00,33.97,34.05,33.97,34.05,77200.0,24.4661,24.5237,24.4661,24.5237,77200.0
2006-03-17 09:45:00,34.02,34.08,33.9,33.97,157200.0,24.5021,24.5453,24.4157,24.4661,157200.0
2006-03-17 09:50:00,33.96,33.98,33.92,33.95,63200.0,24.4589,24.4733,24.4301,24.4517,63200.0
2006-03-17 09:55:00,33.94,33.98,33.94,33.95,74400.0,24.4445,24.4733,24.4445,24.4517,74400.0
2006-03-17 10:00:00,33.95,33.99,33.94,33.97,82400.0,24.4517,24.4805,24.4445,24.4661,82400.0
2006-03-17 10:05:00,33.97,34.02,33.95,33.97,150400.0,24.4661,24.5021,24.4517,24.4661,150400.0
2006-03-17 10:10:00,33.97,33.99,33.95,33.99,46200.0,24.4661,24.4805,24.4517,24.4805,46200.0
2006-03-17 10:15:00,33.98,33.99,33.95,33.95,67600.0,24.4733,24.4805,24.4517,24.4517,67600.0
2006-03-17 10:20:00,33.95,33.97,33.95,33.95,61800.0,24.4517,24.4661,24.4517,24.4517,61800.0
2006-03-17 10:25:00,33.95,33.96,33.92,33.94,76200.0,24.4517,24.4589,24.4301,24.4445,76200.0
2006-03-17 10:30:00,33.95,33.96,33.88,33.88,59600.0,24.4517,24.4589,24.4012,24.4012,59600.0
2006-03-17 10:35:00,33.88,33.9,33.88,33.9,42600.0,24.4012,24.4157,24.4012,24.4157,42600.0
2006-03-17 10:40:00,33.9,33.92,33.88,33.92,213200.0,24.4157,24.4301,24.4012,24.4301,213200.0
2006-03-17 10:45:00,33.9,33.91,33.88,33.88,52200.0,24.4157,24.4229,24.4012,24.4012,52200.0
2006-03-17 10:50:00,33.88,33.92,33.88,33.9,48600.0,24.4012,24.4301,24.4012,24.4157,48600.0
2006-03-17 10:55:00,33.9,33.91,33.88,33.91,105000.0,24.4157,24.4229,24.4012,24.4229,105000.0
2006-03-17 11:00:00,33.91,33.93,33.91,33.93,31600.0,24.4229,24.4373,24.4229,24.4373,31600.0
2006-03-17 11:05:00,33.92,33.95,33.92,33.94,30800.0,24.4301,24.4517,24.4301,24.4445,30800.0
2006-03-17 11:10:00,33.94,33.95,33.93,33.95,34600.0,24.4445,24.4517,24.4373,24.4517,34600.0
2006-03-17 11:15:00,33.96,33.96,33.93,33.93,54000.0,24.4589,24.4589,24.4373,24.4373,54000.0
2006-03-17 11:20:00,33.93,33.93,33.89,33.89,30200.0,24.4373,24.4373,24.4084,24.4084,30200.0
2006-03-17 11:25:00,33.92,33.93,33.9,33.92,138600.0,24.4301,24.4373,24.4157,24.4301,138600.0
2006-03-17 11:30:00,33.92,33.94,33.91,33.93,22800.0,24.4301,24.4445,24.4229,24.4373,22800.0
2006-03-17 11:35:00,33.92,33.96,33.92,33.95,31600.0,24.4301,24.4589,24.4301,24.4517,31600.0
2006-03-17 11:40:00,33.94,33.99,33.94,33.95,30800.0,24.4445,24.4805,24.4445,24.4517,30800.0
2006-03-17 11:45:00,33.95,33.97,33.94,33.96,24800.0,24.4517,24.4661,24.4445,24.4589,24800.0
2006-03-17 11:50:00,33.96,33.96,33.93,33.93,66600.0,24.4589,24.4589,24.4373,24.4373,66600.0
2006-03-17 11:55:00,33.93,33.97,33.93,33.97,27800.0,24.4373,24.4661,24.4373,24.4661,27800.0
2006-03-17 12:00:00,33.96,33.97,33.94,33.94,12200.0,24.4589,24.4661,24.4445,24.4445,12200.0
2006-03-17 12:05:00,33.94,33.94,33.9,33.92,77400.0,24.4445,24.4445,24.4157,24.4301,77400.0
2006-03-17 12:10:00,33.92,33.93,33.91,33.92,32000.0,24.4301,24.4373,24.4229,24.4301,32000.0
2006-03-17 12:15:00,33.92,33.96,33.92,33.93,52400.0,24.4301,24.4589,24.4301,24.4373,52400.0
2006-03-17 12:20:00,33.93,33.96,33.93,33.93,20200.0,24.4373,24.4589,24.4373,24.4373,20200.0
2006-03-17 12:25:00,33.93,33.95,33.91,33.95,37600.0,24.4373,24.4517,24.4229,24.4517,37600.0
2006-03-17 12:30:00,33.95,34.01,33.95,34.01,54600.0,24.4517,24.4949,24.4517,24.4949,54600.0
2006-03-17 12:35:00,34.02,34.03,34.01,34.03,48600.0,24.5021,24.5093,24.4949,24.5093,48600.0
2006-03-17 12:40:00,34.03,34.07,34.03,34.06,72800.0,24.5093,24.5381,24.5093,24.5309,72800.0
2006-03-17 12:45:00,34.06,34.09,34.05,34.07,30000.0,24.5309,24.5525,24.5237,24.5381,30000.0
2006-03-17 12:50:00,34.07,34.07,34.04,34.04,68600.0,24.5381,24.5381,24.5165,24.5165,68600.0
2006-03-17 12:55:00,34.04,34.04,34.02,34.04,59400.0,24.5165,24.5165,24.5021,24.5165,59400.0
2006-03-17 13:00:00,34.04,34.05,34.04,34.05,118800.0,24.5165,24.5237,24.5165,24.5237,118800.0
2006-03-17 13:05:00,34.05,34.08,34.05,34.08,34800.0,24.5237,24.5453,24.5237,24.5453,34800.0
2006-03-17 13:10:00,34.08,34.09,34.07,34.08,43400.0,24.5453,24.5525,24.5381,24.5453,43400.0
2006-03-17 13:15:00,34.08,34.1,34.08,34.1,33600.0,24.5453,24.5597,24.5453,24.5597,33600.0
2006-03-17 13:20:00,34.1,34.1,34.08,34.08,47400.0,24.5597,24.5597,24.5453,24.5453,47400.0
2006-03-17 13:25:00,34.09,34.1,34.09,34.09,35600.0,24.5525,24.5597,24.5525,24.5525,35600.0
2006-03-17 13:30:00,34.09,34.1,34.06,34.07,96400.0,24.5525,24.5597,24.5309,24.5381,96400.0
2006-03-17 13:35:00,34.07,34.08,34.06,34.07,27800.0,24.5381,24.5453,24.5309,24.5381,27800.0
2006-03-17 13:40:00,34.07,34.09,34.07,34.09,64000.0,24.5381,24.5525,24.5381,24.5525,64000.0
2006-03-17 13:45:00,34.09,34.13,34.09,34.13,72800.0,24.5525,24.5813,24.5525,24.5813,72800.0
2006-03-17 13:50:00,34.13,34.13,34.1,34.11,41600.0,24.5813,24.5813,24.5597,24.5669,41600.0
2006-03-17 13:55:00,34.11,34.11,34.09,34.1,47400.0,24.5669,24.5669,24.5525,24.5597,47400.0
2006-03-17 14:00:00,34.1,34.15,34.1,34.14,87600.0,24.5597,24.5957,24.5597,24.5885,87600.0
2006-03-17 14:05:00,34.14,34.16,34.14,34.15,106600.0,24.5885,24.6029,24.5885,24.5957,106600.0
2006-03-17 14:10:00,34.15,34.16,34.13,34.13,77400.0,24.5957,24.6029,24.5813,24.5813,77400.0
2006-03-17 14:15:00,34.13,34.16,34.13,34.15,52800.0,24.5813,24.6029,24.5813,24.5957,52800.0
2006-03-17 14:20:00,34.15,34.18,34.14,34.18,73600.0,24.5957,24.6173,24.5885,24.6173,73600.0
2006-03-17 14:25:00,34.18,34.2,34.17,34.19,31000.0,24.6173,24.6317,24.6101,24.6245,31000.0
2006-03-17 14:30:00,34.19,34.2,34.18,34.19,34200.0,24.6245,24.6317,24.6173,24.6245,34200.0
2006-03-17 14:35:00,34.19,34.21,34.18,34.21,79600.0,24.6245,24.6389,24.6173,24.6389,79600.0
2006-03-17 14:40:00,34.2,34.24,34.2,34.24,146600.0,24.6317,24.6605,24.6317,24.6605,146600.0
2006-03-17 14:45:00,34.24,34.26,34.21,34.26,148200.0,24.6605,24.6749,24.6389,24.6749,148200.0
2006-03-17 14:50:00,34.26,34.27,34.22,34.24,81200.0,24.6749,24.6821,24.6461,24.6605,81200.0
2006-03-17 14:55:00,34.24,34.32,34.24,34.31,138600.0,24.6605,24.7181,24.6605,24.7109,138600.0
2006-03-17 15:00:00,34.31,34.4,34.31,34.36,201800.0,24.7109,24.7758,24.7109,24.747,201800.0
2006-03-17 15:05:00,34.37,34.37,34.33,34.35,179800.0,24.7542,24.7542,24.7253,24.7398,179800.0
2006-03-17 15:10:00,34.35,34.38,34.34,34.37,107200.0,24.7398,24.7614,24.7325,24.7542,107200.0
2006-03-17 15:15:00,34.37,34.41,34.33,34.34,119200.0,24.7542,24.783,24.7253,24.7325,119200.0
2006-03-17 15:20:00,34.35,34.35,34.31,34.32,96200.0,24.7398,24.7398,24.7109,24.7181,96200.0
2006-03-17 15:25:00,34.32,34.35,34.32,34.34,392200.0,24.7181,24.7398,24.7181,24.7325,392200.0
2006-03-17 15:30:00,34.34,34.37,34.34,34.35,79800.0,24.7325,24.7542,24.7325,24.7398,79800.0
2006-03-17 15:35:00,34.35,34.37,34.35,34.35,112400.0,24.7398,24.7542,24.7398,24.7398,112400.0
2006-03-17 15:40:00,34.35,34.37,34.33,34.33,128800.0,24.7398,24.7542,24.7253,24.7253,128800.0
2006-03-17 15:45:00,34.33,34.33,34.32,34.32,128600.0,24.7253,24.7253,24.7181,24.7181,128600.0
2006-03-17 15:50:00,34.32,34.33,34.3,34.31,133800.0,24.7181,24.7253,24.7037,24.7109,133800.0
2006-03-17 15:55:00,34.3,34.33,34.29,34.32,210200.0,24.7037,24.7253,24.6965,24.7181,210200.0
2006-03-20 09:30:00,34.17,34.22,34.15,34.22,201000.0,24.6101,24.6461,24.5957,24.6461,201000.0
2006-03-20 09:35:00,34.19,34.32,34.18,34.32,73400.0,24.6245,24.7181,24.6173,24.7181,73400.0
2006-03-20 09:40:00,34.34,34.43,34.34,34.38,98400.0,24.7325,24.7974,24.7325,24.7614,98400.0
2006-03-20 09:45:00,34.38,34.4,34.33,34.33,78600.0,24.7614,24.7758,24.7253,24.7253,78600.0
2006-03-20 09:50:00,34.34,34.37,34.32,34.34,54000.0,24.7325,24.7542,24.7181,24.7325,54000.0
2006-03-20 09:55:00,34.34,34.37,34.33,34.35,47800.0,24.7325,24.7542,24.7253,24.7398,47800.0
2006-03-20 10:00:00,34.35,34.37,34.34,34.35,98600.0,24.7398,24.7542,24.7325,24.7398,98600.0
2006-03-20 10:05:00,34.35,34.35,34.33,34.34,56800.0,24.7398,24.7398,24.7253,24.7325,56800.0
2006-03-20 10:10:00,34.34,34.34,34.3,34.3,57200.0,24.7325,24.7325,24.7037,24.7037,57200.0
2006-03-20 10:15:00,34.31,34.31,34.27,34.29,70400.0,24.7109,24.7109,24.6821,24.6965,70400.0
2006-03-20 10:20:00,34.29,34.3,34.26,34.28,86200.0,24.6965,24.7037,24.6749,24.6893,86200.0
2006-03-20 10:25:00,34.3,34.3,34.24,34.24,78600.0,24.7037,24.7037,24.6605,24.6605,78600.0
2006-03-20 10:30:00,34.24,34.27,34.21,34.22,67800.0,24.6605,24.6821,24.6389,24.6461,67800.0
2006-03-20 10:35:00,34.22,34.24,34.22,34.22,69400.0,24.6461,24.6605,24.6461,24.6461,69400.0
2006-03-20 10:40:00,34.22,34.22,34.2,34.21,49800.0,24.6461,24.6461,24.6317,24.6389,49800.0
2006-03-20 10:45:00,34.21,34.21,34.13,34.15,77000.0,24.6389,24.6389,24.5813,24.5957,77000.0
2006-03-20 10:50:00,34.17,34.19,34.1,34.12,86200.0,24.6101,24.6245,24.5597,24.5741,86200.0
2006-03-20 10:55:00,34.12,34.13,34.1,34.1,219800.0,24.5741,24.5813,24.5597,24.5597,219800.0
2006-03-20 11:00:00,34.12,34.16,34.09,34.09,213600.0,24.5741,24.6029,24.5525,24.5525,213600.0
2006-03-20 11:05:00,34.09,34.1,34.08,34.09,73600.0,24.5525,24.5597,24.5453,24.5525,73600.0
2006-03-20 11:10:00,34.09,34.12,34.08,34.12,63000.0,24.5525,24.5741,24.5453,24.5741,63000.0
2006-03-20 11:15:00,34.12,34.13,34.1,34.1,98200.0,24.5741,24.5813,24.5597,24.5597,98200.0
2006-03-20 11:20:00,34.1,34.1,34.06,34.07,33400.0,24.5597,24.5597,24.5309,24.5381,33400.0
2006-03-20 11:25:00,34.07,34.09,34.06,34.07,78600.0,24.5381,24.5525,24.5309,24.5381,78600.0
2006-03-20 11:30:00,34.07,34.08,34.03,34.03,125200.0,24.5381,24.5453,24.5093,24.5093,125200.0
2006-03-20 11:35:00,34.04,34.06,34.02,34.06,53000.0,24.5165,24.5309,24.5021,24.5309,53000.0
2006-03-20 11:40:00,34.06,34.06,34.05,34.06,39800.0,24.5309,24.5309,24.5237,24.5309,39800.0
2006-03-20 11:45:00,34.06,34.06,34.04,34.05,33200.0,24.5309,24.5309,24.5165,24.5237,33200.0
2006-03-20 11:50:00,34.05,34.06,34.04,34.05,56000.0,24.5237,24.5309,24.5165,24.5237,56000.0
2006-03-20 11:55:00,34.05,34.05,34.02,34.04,32200.0,24.5237,24.5237,24.5021,24.5165,32200.0
2006-03-20 12:00:00,34.04,34.04,34.02,34.02,13000.0,24.5165,24.5165,24.5021,24.5021,13000.0
2006-03-20 12:05:00,34.02,34.02,33.91,33.92,68600.0,24.5021,24.5021,24.4229,24.4301,68600.0
2006-03-20 12:10:00,33.91,33.94,33.91,33.93,26200.0,24.4229,24.4445,24.4229,24.4373,26200.0
2006-03-20 12:15:00,33.96,33.97,33.95,33.95,22000.0,24.4589,24.4661,24.4517,24.4517,22000.0
2006-03-20 12:20:00,33.97,33.98,33.92,33.94,32400.0,24.4661,24.4733,24.4301,24.4445,32400.0
2006-03-20 12:25:00,33.94,33.96,33.92,33.95,20200.0,24.4445,24.4589,24.4301,24.4517,20200.0
2006-03-20 12:30:00,33.95,33.97,33.93,33.97,99400.0,24.4517,24.4661,24.4373,24.4661,99400.0
2006-03-20 12:35:00,33.97,33.98,33.97,33.98,22600.0,24.4661,24.4733,24.4661,24.4733,22600.0
2006-03-20 12:40:00,33.98,33.98,33.94,33.95,30800.0,24.4733,24.4733,24.4445,24.4517,30800.0
2006-03-20 12:45:00,33.95,33.99,33.95,33.98,33200.0,24.4517,24.4805,24.4517,24.4733,33200.0
2006-03-20 12:50:00,33.98,33.99,33.97,33.97,43400.0,24.4733,24.4805,24.4661,24.4661,43400.0
2006-03-20 12:55:00,33.97,33.99,33.97,33.98,49600.0,24.4661,24.4805,24.4661,24.4733,49600.0
2006-03-20 13:00:00,33.98,33.99,33.97,33.98,58400.0,24.4733,24.4805,24.4661,24.4733,58400.0
2006-03-20 13:05:00,33.98,34.01,33.98,34.01,32000.0,24.4733,24.4949,24.4733,24.4949,32000.0
2006-03-20 13:10:00,34.01,34.05,34.0,34.04,32200.0,24.4949,24.5237,24.4877,24.5165,32200.0
2006-03-20 13:15:00,34.04,34.05,34.02,34.04,37600.0,24.5165,24.5237,24.5021,24.5165,37600.0
2006-03-20 13:20:00,34.04,34.04,34.0,34.03,30600.0,24.5165,24.5165,24.4877,24.5093,30600.0
2006-03-20 13:25:00,34.04,34.06,34.03,34.06,30000.0,24.5165,24.5309,24.5093,24.5309,30000.0
2006-03-20 13:30:00,34.06,34.07,34.02,34.02,46600.0,24.5309,24.5381,24.5021,24.5021,46600.0
2006-03-20 13:35:00,34.02,34.02,33.94,33.96,66600.0,24.5021,24.5021,24.4445,24.4589,66600.0
2006-03-20 13:40:00,33.96,33.96,33.91,33.95,44800.0,24.4589,24.4589,24.4229,24.4517,44800.0
2006-03-20 13:45:00,33.95,33.98,33.94,33.95,32200.0,24.4517,24.4733,24.4445,24.4517,32200.0
2006-03-20 13:50:00,33.95,33.96,33.94,33.95,41000.0,24.4517,24.4589,24.4445,24.4517,41000.0
2006-03-20 13:55:00,33.97,33.97,33.93,33.94,21600.0,24.4661,24.4661,24.4373,24.4445,21600.0
2006-03-20 14:00:00,33.94,33.98,33.93,33.95,52600.0,24.4445,24.4733,24.4373,24.4517,52600.0
2006-03-20 14:05:00,33.95,33.97,33.94,33.96,21600.0,24.4517,24.4661,24.4445,24.4589,21600.0
2006-03-20 14:10:00,33.95,33.95,33.88,33.91,38800.0,24.4517,24.4517,24.4012,24.4229,38800.0
2006-03-20 14:15:00,33.91,33.92,33.9,33.91,27800.0,24.4229,24.4301,24.4157,24.4229,27800.0
2006-03-20 14:20:00,33.91,33.93,33.91,33.93,59600.0,24.4229,24.4373,24.4229,24.4373,59600.0
2006-03-20 14:25:00,33.93,33.97,33.92,33.96,46600.0,24.4373,24.4661,24.4301,24.4589,46600.0
2006-03-20 14:30:00,33.95,33.96,33.91,33.95,42000.0,24.4517,24.4589,24.4229,24.4517,42000.0
2006-03-20 14:35:00,33.95,33.98,33.94,33.95,37200.0,24.4517,24.4733,24.4445,24.4517,37200.0
2006-03-20 14:40:00,33.97,33.98,33.96,33.97,28200.0,24.4661,24.4733,24.4589,24.4661,28200.0
2006-03-20 14:45:00,33.96,33.98,33.95,33.97,38400.0,24.4589,24.4733,24.4517,24.4661,38400.0
2006-03-20 14:50:00,33.96,33.97,33.94,33.95,25600.0,24.4589,24.4661,24.4445,24.4517,25600.0
2006-03-20 14:55:00,33.95,33.95,33.93,33.93,102400.0,24.4517,24.4517,24.4373,24.4373,102400.0
2006-03-20 15:00:00,33.93,33.95,33.93,33.94,69200.0,24.4373,24.4517,24.4373,24.4445,69200.0
2006-03-20 15:05:00,33.93,33.96,33.93,33.96,92000.0,24.4373,24.4589,24.4373,24.4589,92000.0
2006-03-20 15:10:00,33.96,33.98,33.94,33.95,50800.0,24.4589,24.4733,24.4445,24.4517,50800.0
2006-03-20 15:15:00,33.94,33.94,33.9,33.92,37000.0,24.4445,24.4445,24.4157,24.4301,37000.0
2006-03-20 15:20:00,33.92,33.94,33.92,33.94,34000.0,24.4301,24.4445,24.4301,24.4445,34000.0
2006-03-20 15:25:00,33.94,33.99,33.94,33.99,56800.0,24.4445,24.4805,24.4445,24.4805,56800.0
2006-03-20 15:30:00,33.99,33.99,33.98,33.99,68200.0,24.4805,24.4805,24.4733,24.4805,68200.0
2006-03-20 15:35:00,33.99,34.08,33.99,34.02,163400.0,24.4805,24.5453,24.4805,24.5021,163400.0
2006-03-20 15:40:00,34.02,34.02,33.99,34.02,178000.0,24.5021,24.5021,24.4805,24.5021,178000.0
2006-03-20 15:45:00,34.02,34.04,34.01,34.02,101200.0,24.5021,24.5165,24.4949,24.5021,101200.0
2006-03-20 15:50:00,34.02,34.04,34.0,34.01,50600.0,24.5021,24.5165,24.4877,24.4949,50600.0
2006-03-20 15:55:00,34.01,34.01,33.99,33.99,87600.0,24.4949,24.4949,24.4805,24.4805,87600.0
2006-03-21 09:30:00,33.99,33.99,33.9,33.9,126400.0,24.4805,24.4805,24.4157,24.4157,126400.0
2006-03-21 09:35:00,33.9,33.9,33.77,33.77,57200.0,24.4157,24.4157,24.322,24.322,57200.0
2006-03-21 09:40:00,33.77,33.87,33.75,33.75,78400.0,24.322,24.394,24.3076,24.3076,78400.0
2006-03-21 09:45:00,33.75,33.83,33.71,33.74,145200.0,24.3076,24.3652,24.2788,24.3004,145200.0
2006-03-21 09:50:00,33.74,33.74,33.64,33.67,101200.0,24.3004,24.3004,24.2284,24.25,101200.0
2006-03-21 09:55:00,33.67,33.73,33.6,33.68,138800.0,24.25,24.2932,24.1996,24.2572,138800.0
2006-03-21 10:00:00,33.68,33.74,33.67,33.69,104200.0,24.2572,24.3004,24.25,24.2644,104200.0
2006-03-21 10:05:00,33.69,33.7,33.63,33.63,95000.0,24.2644,24.2716,24.2212,24.2212,95000.0
2006-03-21 10:10:00,33.63,33.63,33.56,33.56,84600.0,24.2212,24.2212,24.1708,24.1708,84600.0
2006-03-21 10:15:00,33.57,33.57,33.53,33.54,69400.0,24.178,24.178,24.1492,24.1564,69400.0
2006-03-21 10:20:00,33.54,33.6,33.54,33.6,59200.0,24.1564,24.1996,24.1564,24.1996,59200.0
2006-03-21 10:25:00,33.59,33.6,33.55,33.58,47000.0,24.1924,24.1996,24.1636,24.1852,47000.0
2006-03-21 10:30:00,33.59,33.7,33.59,33.67,28600.0,24.1924,24.2716,24.1924,24.25,28600.0
2006-03-21 10:35:00,33.67,33.72,33.67,33.69,31000.0,24.25,24.286,24.25,24.2644,31000.0
2006-03-21 10:40:00,33.7,33.74,33.69,33.74,52000.0,24.2716,24.3004,24.2644,24.3004,52000.0
2006-03-21 10:45:00,33.73,33.73,33.65,33.68,42800.0,24.2932,24.2932,24.2356,24.2572,42800.0
2006-03-21 10:50:00,33.68,33.73,33.67,33.67,14600.0,24.2572,24.2932,24.25,24.25,14600.0
2006-03-21 10:55:00,33.67,33.67,33.63,33.63,29200.0,24.25,24.25,24.2212,24.2212,29200.0
2006-03-21 11:00:00,33.63,33.66,33.63,33.65,23400.0,24.2212,24.2428,24.2212,24.2356,23400.0
2006-03-21 11:05:00,33.65,33.66,33.63,33.63,56200.0,24.2356,24.2428,24.2212,24.2212,56200.0
2006-03-21 11:10:00,33.64,33.64,33.6,33.62,60600.0,24.2284,24.2284,24.1996,24.214,60600.0
2006-03-21 11:15:00,33.62,33.63,33.6,33.6,30600.0,24.214,24.2212,24.1996,24.1996,30600.0
2006-03-21 11:20:00,33.6,33.62,33.59,33.61,77400.0,24.1996,24.214,24.1924,24.2068,77400.0
2006-03-21 11:25:00,33.6,33.62,33.59,33.59,39200.0,24.1996,24.214,24.1924,24.1924,39200.0
2006-03-21 11:30:00,33.59,33.6,33.56,33.58,68200.0,24.1924,24.1996,24.1708,24.1852,68200.0
2006-03-21 11:35:00,33.58,33.62,33.58,33.6,91000.0,24.1852,24.214,24.1852,24.1996,91000.0
2006-03-21 11:40:00,33.6,33.65,33.6,33.65,95200.0,24.1996,24.2356,24.1996,24.2356,95200.0
2006-03-21 11:45:00,33.65,33.69,33.65,33.67,41800.0,24.2356,24.2644,24.2356,24.25,41800.0
2006-03-21 11:50:00,33.66,33.68,33.63,33.63,35400.0,24.2428,24.2572,24.2212,24.2212,35400.0
2006-03-21 11:55:00,33.64,33.69,33.6,33.67,47000.0,24.2284,24.2644,24.1996,24.25,47000.0
2006-03-21 12:00:00,33.68,33.7,33.67,33.68,37200.0,24.2572,24.2716,24.25,24.2572,37200.0
2006-03-21 12:05:00,33.68,33.72,33.66,33.7,51000.0,24.2572,24.286,24.2428,24.2716,51000.0
2006-03-21 12:10:00,33.7,33.71,33.69,33.69,19000.0,24.2716,24.2788,24.2644,24.2644,19000.0
2006-03-21 12:15:00,33.69,33.72,33.69,33.7,31200.0,24.2644,24.286,24.2644,24.2716,31200.0
2006-03-21 12:20:00,33.7,33.72,33.68,33.72,86000.0,24.2716,24.286,24.2572,24.286,86000.0
2006-03-21 12:25:00,33.71,33.77,33.7,33.77,84400.0,24.2788,24.322,24.2716,24.322,84400.0
2006-03-21 12:30:00,33.77,33.8,33.77,33.8,104600.0,24.322,24.3436,24.322,24.3436,104600.0
2006-03-21 12:35:00,33.8,33.83,33.8,33.81,23600.0,24.3436,24.3652,24.3436,24.3508,23600.0
2006-03-21 12:40:00,33.81,33.83,33.77,33.83,29200.0,24.3508,24.3652,24.322,24.3652,29200.0
2006-03-21 12:45:00,33.83,33.85,33.83,33.85,45600.0,24.3652,24.3796,24.3652,24.3796,45600.0
2006-03-21 12:50:00,33.85,33.89,33.83,33.83,57200.0,24.3796,24.4084,24.3652,24.3652,57200.0
2006-03-21 12:55:00,33.83,33.85,33.81,33.81,49400.0,24.3652,24.3796,24.3508,24.3508,49400.0
2006-03-21 13:00:00,33.8,33.81,33.77,33.8,61400.0,24.3436,24.3508,24.322,24.3436,61400.0
2006-03-21 13:05:00,33.8,33.82,33.8,33.81,22200.0,24.3436,24.358,24.3436,24.3508,22200.0
2006-03-21 13:10:00,33.82,33.9,33.81,33.89,45600.0,24.358,24.4157,24.3508,24.4084,45600.0
2006-03-21 13:15:00,33.9,33.91,33.87,33.88,31400.0,24.4157,24.4229,24.394,24.4012,31400.0
2006-03-21 13:20:00,33.87,33.91,33.87,33.9,28800.0,24.394,24.4229,24.394,24.4157,28800.0
2006-03-21 13:25:00,33.9,33.91,33.87,33.89,58200.0,24.4157,24.4229,24.394,24.4084,58200.0
2006-03-21 13:30:00,33.9,33.92,33.88,33.9,35400.0,24.4157,24.4301,24.4012,24.4157,35400.0
2006-03-21 13:35:00,33.9,33.91,33.87,33.88,40200.0,24.4157,24.4229,24.394,24.4012,40200.0
2006-03-21 13:40:00,33.88,33.9,33.85,33.88,36400.0,24.4012,24.4157,24.3796,24.4012,36400.0
2006-03-21 13:45:00,33.88,33.89,33.81,33.83,86600.0,24.4012,24.4084,24.3508,24.3652,86600.0
2006-03-21 13:50:00,33.83,33.83,33.74,33.77,49600.0,24.3652,24.3652,24.3004,24.322,49600.0
2006-03-21 13:55:00,33.77,33.8,33.74,33.78,81800.0,24.322,24.3436,24.3004,24.3292,81800.0
2006-03-21 14:00:00,33.77,33.82,33.77,33.81,28600.0,24.322,24.358,24.322,24.3508,28600.0
2006-03-21 14:05:00,33.79,33.81,33.77,33.79,42400.0,24.3364,24.3508,24.322,24.3364,42400.0
2006-03-21 14:10:00,33.77,33.79,33.72,33.74,48800.0,24.322,24.3364,24.286,24.3004,48800.0
2006-03-21 14:15:00,33.74,33.77,33.7,33.75,41800.0,24.3004,24.322,24.2716,24.3076,41800.0
2006-03-21 14:20:00,33.74,33.75,33.72,33.73,42200.0,24.3004,24.3076,24.286,24.2932,42200.0
2006-03-21 14:25:00,33.73,33.74,33.65,33.67,57800.0,24.2932,24.3004,24.2356,24.25,57800.0
2006-03-21 14:30:00,33.66,33.69,33.63,33.68,63200.0,24.2428,24.2644,24.2212,24.2572,63200.0
2006-03-21 14:35:00,33.68,33.69,33.66,33.69,25800.0,24.2572,24.2644,24.2428,24.2644,25800.0
2006-03-21 14:40:00,33.69,33.72,33.68,33.69,19400.0,24.2644,24.286,24.2572,24.2644,19400.0
2006-03-21 14:45:00,33.69,33.7,33.63,33.63,60800.0,24.2644,24.2716,24.2212,24.2212,60800.0
2006-03-21 14:50:00,33.64,33.67,33.61,33.66,31800.0,24.2284,24.25,24.2068,24.2428,31800.0
2006-03-21 14:55:00,33.64,33.65,33.6,33.63,40800.0,24.2284,24.2356,24.1996,24.2212,40800.0
2006-03-21 15:00:00,33.62,33.65,33.6,33.65,35000.0,24.214,24.2356,24.1996,24.2356,35000.0
2006-03-21 15:05:00,33.65,33.65,33.6,33.62,77800.0,24.2356,24.2356,24.1996,24.214,77800.0
2006-03-21 15:10:00,33.62,33.64,33.6,33.63,43800.0,24.214,24.2284,24.1996,24.2212,43800.0
2006-03-21 15:15:00,33.62,33.71,33.62,33.7,77000.0,24.214,24.2788,24.214,24.2716,77000.0
2006-03-21 15:20:00,33.7,33.73,33.65,33.73,95200.0,24.2716,24.2932,24.2356,24.2932,95200.0
2006-03-21 15:25:00,33.73,33.76,33.69,33.7,93400.0,24.2932,24.3148,24.2644,24.2716,93400.0
2006-03-21 15:30:00,33.7,33.75,33.68,33.68,97600.0,24.2716,24.3076,24.2572,24.2572,97600.0
2006-03-21 15:35:00,33.68,33.74,33.68,33.71,94000.0,24.2572,24.3004,24.2572,24.2788,94000.0
2006-03-21 15:40:00,33.71,33.75,33.71,33.75,62200.0,24.2788,24.3076,24.2788,24.3076,62200.0
2006-03-21 15:45:00,33.74,33.9,33.74,33.9,142000.0,24.3004,24.4157,24.3004,24.4157,142000.0
2006-03-21 15:50:00,33.89,33.9,33.85,33.88,191200.0,24.4084,24.4157,24.3796,24.4012,191200.0
2006-03-21 15:55:00,33.88,33.88,33.82,33.82,186400.0,24.4012,24.4012,24.358,24.358,186400.0
2006-03-22 09:30:00,33.75,33.76,33.69,33.73,71600.0,24.3076,24.3148,24.2644,24.2932,71600.0
2006-03-22 09:35:00,33.76,33.8,33.73,33.79,39800.0,24.3148,24.3436,24.2932,24.3364,39800.0
2006-03-22 09:40:00,33.77,33.79,33.73,33.74,56000.0,24.322,24.3364,24.2932,24.3004,56000.0
2006-03-22 09:45:00,33.74,33.76,33.65,33.66,50200.0,24.3004,24.3148,24.2356,24.2428,50200.0
2006-03-22 09:50:00,33.68,33.68,33.53,33.55,88600.0,24.2572,24.2572,24.1492,24.1636,88600.0
2006-03-22 09:55:00,33.55,33.58,33.47,33.54,145600.0,24.1636,24.1852,24.106,24.1564,145600.0
2006-03-22 10:00:00,33.54,33.6,33.49,33.6,496000.0,24.1564,24.1996,24.1204,24.1996,496000.0
2006-03-22 10:05:00,33.6,33.63,33.55,33.57,105600.0,24.1996,24.2212,24.1636,24.178,105600.0
2006-03-22 10:10:00,33.56,33.6,33.52,33.6,41800.0,24.1708,24.1996,24.142,24.1996,41800.0
2006-03-22 10:15:00,33.6,33.6,33.54,33.58,80400.0,24.1996,24.1996,24.1564,24.1852,80400.0
2006-03-22 10:20:00,33.58,33.63,33.57,33.58,111000.0,24.1852,24.2212,24.178,24.1852,111000.0
2006-03-22 10:25:00,33.58,33.63,33.58,33.6,92800.0,24.1852,24.2212,24.1852,24.1996,92800.0
2006-03-22 10:30:00,33.59,33.59,33.49,33.49,75000.0,24.1924,24.1924,24.1204,24.1204,75000.0
2006-03-22 10:35:00,33.49,33.55,33.46,33.54,41800.0,24.1204,24.1636,24.0988,24.1564,41800.0
2006-03-22 10:40:00,33.54,33.54,33.46,33.5,51200.0,24.1564,24.1564,24.0988,24.1276,51200.0
2006-03-22 10:45:00,33.5,33.59,33.5,33.56,56000.0,24.1276,24.1924,24.1276,24.1708,56000.0
2006-03-22 10:50:00,33.56,33.6,33.56,33.56,54000.0,24.1708,24.1996,24.1708,24.1708,54000.0
2006-03-22 10:55:00,33.56,33.57,33.51,33.52,68600.0,24.1708,24.178,24.1348,24.142,68600.0
2006-03-22 11:00:00,33.52,33.57,33.52,33.55,60600.0,24.142,24.178,24.142,24.1636,60600.0
2006-03-22 11:05:00,33.56,33.59,33.52,33.57,69600.0,24.1708,24.1924,24.142,24.178,69600.0
2006-03-22 11:10:00,33.57,33.57,33.49,33.49,58000.0,24.178,24.178,24.1204,24.1204,58000.0
2006-03-22 11:15:00,33.5,33.55,33.5,33.54,15800.0,24.1276,24.1636,24.1276,24.1564,15800.0
2006-03-22 11:20:00,33.54,33.58,33.53,33.56,27000.0,24.1564,24.1852,24.1492,24.1708,27000.0
2006-03-22 11:25:00,33.56,33.56,33.51,33.51,51400.0,24.1708,24.1708,24.1348,24.1348,51400.0
2006-03-22 11:30:00,33.51,33.54,33.48,33.51,21400.0,24.1348,24.1564,24.1132,24.1348,21400.0
2006-03-22 11:35:00,33.52,33.57,33.51,33.52,40800.0,24.142,24.178,24.1348,24.142,40800.0
2006-03-22 11:40:00,33.52,33.56,33.52,33.56,27400.0,24.142,24.1708,24.142,24.1708,27400.0
2006-03-22 11:45:00,33.56,33.66,33.56,33.63,116800.0,24.1708,24.2428,24.1708,24.2212,116800.0
2006-03-22 11:50:00,33.63,33.65,33.6,33.63,125800.0,24.2212,24.2356,24.1996,24.2212,125800.0
2006-03-22 11:55:00,33.65,33.65,33.6,33.62,21400.0,24.2356,24.2356,24.1996,24.214,21400.0
2006-03-22 12:00:00,33.63,33.7,33.63,33.66,50200.0,24.2212,24.2716,24.2212,24.2428,50200.0
2006-03-22 12:05:00,33.65,33.68,33.63,33.65,30600.0,24.2356,24.2572,24.2212,24.2356,30600.0
2006-03-22 12:10:00,33.65,33.65,33.63,33.63,35000.0,24.2356,24.2356,24.2212,24.2212,35000.0
2006-03-22 12:15:00,33.63,33.65,33.62,33.63,30800.0,24.2212,24.2356,24.214,24.2212,30800.0
2006-03-22 12:20:00,33.63,33.64,33.61,33.62,21600.0,24.2212,24.2284,24.2068,24.214,21600.0
2006-03-22 12:25:00,33.62,33.63,33.6,33.6,19400.0,24.214,24.2212,24.1996,24.1996,19400.0
2006-03-22 12:30:00,33.6,33.62,33.55,33.55,36400.0,24.1996,24.214,24.1636,24.1636,36400.0
2006-03-22 12:35:00,33.56,33.57,33.55,33.57,15800.0,24.1708,24.178,24.1636,24.178,15800.0
2006-03-22 12:40:00,33.57,33.59,33.56,33.56,12200.0,24.178,24.1924,24.1708,24.1708,12200.0
2006-03-22 12:45:00,33.57,33.57,33.55,33.57,15400.0,24.178,24.178,24.1636,24.178,15400.0
2006-03-22 12:50:00,33.56,33.57,33.52,33.53,18600.0,24.1708,24.178,24.142,24.1492,18600.0
2006-03-22 12:55:00,33.52,33.54,33.52,33.54,22000.0,24.142,24.1564,24.142,24.1564,22000.0
2006-03-22 13:00:00,33.55,33.58,33.55,33.55,26800.0,24.1636,24.1852,24.1636,24.1636,26800.0
2006-03-22 13:05:00,33.55,33.6,33.55,33.59,32200.0,24.1636,24.1996,24.1636,24.1924,32200.0
2006-03-22 13:10:00,33.59,33.62,33.58,33.58,45000.0,24.1924,24.214,24.1852,24.1852,45000.0
2006-03-22 13:15:00,33.58,33.61,33.58,33.6,13000.0,24.1852,24.2068,24.1852,24.1996,13000.0
2006-03-22 13:20:00,33.6,33.62,33.6,33.6,33200.0,24.1996,24.214,24.1996,24.1996,33200.0
2006-03-22 13:25:00,33.6,33.6,33.59,33.59,8800.0,24.1996,24.1996,24.1924,24.1924,8800.0
2006-03-22 13:30:00,33.6,33.63,33.59,33.62,43000.0,24.1996,24.2212,24.1924,24.214,43000.0
2006-03-22 13:35:00,33.62,33.62,33.59,33.59,20400.0,24.214,24.214,24.1924,24.1924,20400.0
2006-03-22 13:40:00,33.59,33.6,33.57,33.58,20400.0,24.1924,24.1996,24.178,24.1852,20400.0
2006-03-22 13:45:00,33.59,33.6,33.57,33.58,20800.0,24.1924,24.1996,24.178,24.1852,20800.0
2006-03-22 13:50:00,33.59,33.63,33.59,33.6,42400.0,24.1924,24.2212,24.1924,24.1996,42400.0
2006-03-22 13:55:00,33.59,33.6,33.57,33.59,13600.0,24.1924,24.1996,24.178,24.1924,13600.0
2006-03-22 14:00:00,33.6,33.63,33.6,33.6,42800.0,24.1996,24.2212,24.1996,24.1996,42800.0
2006-03-22 14:05:00,33.62,33.63,33.6,33.6,19200.0,24.214,24.2212,24.1996,24.1996,19200.0
2006-03-22 14:10:00,33.59,33.59,33.52,33.56,32600.0,24.1924,24.1924,24.142,24.1708,32600.0
2006-03-22 14:15:00,33.55,33.59,33.52,33.59,24400.0,24.1636,24.1924,24.142,24.1924,24400.0
2006-03-22 14:20:00,33.59,33.62,33.59,33.62,25600.0,24.1924,24.214,24.1924,24.214,25600.0
2006-03-22 14:25:00,33.62,33.63,33.62,33.62,81000.0,24.214,24.2212,24.214,24.214,81000.0
2006-03-22 14:30:00,33.62,33.62,33.59,33.6,46200.0,24.214,24.214,24.1924,24.1996,46200.0
2006-03-22 14:35:00,33.6,33.63,33.6,33.6,80200.0,24.1996,24.2212,24.1996,24.1996,80200.0
2006-03-22 14:40:00,33.62,33.63,33.59,33.61,47000.0,24.214,24.2212,24.1924,24.2068,47000.0
2006-03-22 14:45:00,33.61,33.61,33.6,33.6,35000.0,24.2068,24.2068,24.1996,24.1996,35000.0
2006-03-22 14:50:00,33.6,33.64,33.6,33.64,43200.0,24.1996,24.2284,24.1996,24.2284,43200.0
2006-03-22 14:55:00,33.64,33.65,33.59,33.59,42200.0,24.2284,24.2356,24.1924,24.1924,42200.0
2006-03-22 15:00:00,33.59,33.6,33.57,33.57,26000.0,24.1924,24.1996,24.178,24.178,26000.0
2006-03-22 15:05:00,33.57,33.59,33.56,33.56,22400.0,24.178,24.1924,24.1708,24.1708,22400.0
2006-03-22 15:10:00,33.56,33.56,33.52,33.52,30600.0,24.1708,24.1708,24.142,24.142,30600.0
2006-03-22 15:15:00,33.52,33.54,33.51,33.54,49600.0,24.142,24.1564,24.1348,24.1564,49600.0
2006-03-22 15:20:00,33.54,33.58,33.54,33.56,27400.0,24.1564,24.1852,24.1564,24.1708,27400.0
2006-03-22 15:25:00,33.56,33.62,33.56,33.61,29200.0,24.1708,24.214,24.1708,24.2068,29200.0
2006-03-22 15:30:00,33.61,33.63,33.58,33.58,56800.0,24.2068,24.2212,24.1852,24.1852,56800.0
2006-03-22 15:35:00,33.58,33.6,33.58,33.59,78200.0,24.1852,24.1996,24.1852,24.1924,78200.0
2006-03-22 15:40:00,33.59,33.59,33.57,33.58,101200.0,24.1924,24.1924,24.178,24.1852,101200.0
2006-03-22 15:45:00,33.58,33.63,33.57,33.62,174600.0,24.1852,24.2212,24.178,24.214,174600.0
2006-03-22 15:50:00,33.62,33.66,33.6,33.63,149800.0,24.214,24.2428,24.1996,24.2212,149800.0
2006-03-22 15:55:00,33.63,33.65,33.6,33.62,180400.0,24.2212,24.2356,24.1996,24.214,180400.0
2006-03-23 09:30:00,33.71,33.77,33.68,33.75,98400.0,24.2788,24.322,24.2572,24.3076,98400.0
2006-03-23 09:35:00,33.75,33.8,33.7,33.73,68200.0,24.3076,24.3436,24.2716,24.2932,68200.0
2006-03-23 09:40:00,33.73,33.8,33.73,33.8,96400.0,24.2932,24.3436,24.2932,24.3436,96400.0
2006-03-23 09:45:00,33.8,33.93,33.76,33.92,109200.0,24.3436,24.4373,24.3148,24.4301,109200.0
2006-03-23 09:50:00,33.93,33.95,33.88,33.88,144800.0,24.4373,24.4517,24.4012,24.4012,144800.0
2006-03-23 09:55:00,33.88,33.88,33.83,33.85,61600.0,24.4012,24.4012,24.3652,24.3796,61600.0
2006-03-23 10:00:00,33.86,33.97,33.86,33.89,199600.0,24.3868,24.4661,24.3868,24.4084,199600.0
2006-03-23 10:05:00,33.89,33.96,33.82,33.9,83800.0,24.4084,24.4589,24.358,24.4157,83800.0
2006-03-23 10:10:00,33.9,33.91,33.77,33.77,78800.0,24.4157,24.4229,24.322,24.322,78800.0
2006-03-23 10:15:00,33.77,33.85,33.69,33.85,55000.0,24.322,24.3796,24.2644,24.3796,55000.0
2006-03-23 10:20:00,33.85,33.85,33.78,33.81,37400.0,24.3796,24.3796,24.3292,24.3508,37400.0
2006-03-23 10:25:00,33.81,33.83,33.74,33.79,28800.0,24.3508,24.3652,24.3004,24.3364,28800.0
2006-03-23 10:30:00,33.8,33.83,33.66,33.68,69600.0,24.3436,24.3652,24.2428,24.2572,69600.0
2006-03-23 10:35:00,33.68,33.71,33.65,33.68,68200.0,24.2572,24.2788,24.2356,24.2572,68200.0
2006-03-23 10:40:00,33.66,33.67,33.63,33.64,243400.0,24.2428,24.25,24.2212,24.2284,243400.0
2006-03-23 10:45:00,33.65,33.67,33.63,33.67,207400.0,24.2356,24.25,24.2212,24.25,207400.0
2006-03-23 10:50:00,33.66,33.66,33.63,33.65,73000.0,24.2428,24.2428,24.2212,24.2356,73000.0
2006-03-23 10:55:00,33.64,33.65,33.58,33.58,55200.0,24.2284,24.2356,24.1852,24.1852,55200.0
2006-03-23 11:00:00,33.59,33.59,33.52,33.57,305600.0,24.1924,24.1924,24.142,24.178,305600.0
2006-03-23 11:05:00,33.57,33.6,33.55,33.6,40600.0,24.178,24.1996,24.1636,24.1996,40600.0
2006-03-23 11:10:00,33.62,33.67,33.6,33.65,60600.0,24.214,24.25,24.1996,24.2356,60600.0
2006-03-23 11:15:00,33.63,33.66,33.6,33.6,63400.0,24.2212,24.2428,24.1996,24.1996,63400.0
2006-03-23 11:20:00,33.55,33.6,33.52,33.56,171200.0,24.1636,24.1996,24.142,24.1708,171200.0
2006-03-23 11:25:00,33.56,33.56,33.54,33.55,66200.0,24.1708,24.1708,24.1564,24.1636,66200.0
2006-03-23 11:30:00,33.55,33.57,33.51,33.54,69400.0,24.1636,24.178,24.1348,24.1564,69400.0
2006-03-23 11:35:00,33.55,33.59,33.52,33.56,57600.0,24.1636,24.1924,24.142,24.1708,57600.0
2006-03-23 11:40:00,33.57,33.58,33.49,33.5,53800.0,24.178,24.1852,24.1204,24.1276,53800.0
2006-03-23 11:45:00,33.51,33.55,33.51,33.52,78200.0,24.1348,24.1636,24.1348,24.142,78200.0
2006-03-23 11:50:00,33.52,33.56,33.48,33.51,133400.0,24.142,24.1708,24.1132,24.1348,133400.0
2006-03-23 11:55:00,33.52,33.58,33.51,33.58,71400.0,24.142,24.1852,24.1348,24.1852,71400.0
2006-03-23 12:00:00,33.58,33.58,33.52,33.52,36000.0,24.1852,24.1852,24.142,24.142,36000.0
2006-03-23 12:05:00,33.52,33.52,33.47,33.47,84000.0,24.142,24.142,24.106,24.106,84000.0
2006-03-23 12:10:00,33.47,33.47,33.45,33.47,34000.0,24.106,24.106,24.0915,24.106,34000.0
2006-03-23 12:15:00,33.46,33.47,33.43,33.43,43000.0,24.0988,24.106,24.0771,24.0771,43000.0
2006-03-23 12:20:00,33.43,33.49,33.43,33.49,39200.0,24.0771,24.1204,24.0771,24.1204,39200.0
2006-03-23 12:25:00,33.48,33.49,33.43,33.47,49000.0,24.1132,24.1204,24.0771,24.106,49000.0
2006-03-23 12:30:00,33.47,33.5,33.47,33.48,29000.0,24.106,24.1276,24.106,24.1132,29000.0
2006-03-23 12:35:00,33.49,33.56,33.49,33.52,121400.0,24.1204,24.1708,24.1204,24.142,121400.0
2006-03-23 12:40:00,33.52,33.55,33.51,33.54,66000.0,24.142,24.1636,24.1348,24.1564,66000.0
2006-03-23 12:45:00,33.52,33.56,33.48,33.5,52000.0,24.142,24.1708,24.1132,24.1276,52000.0
2006-03-23 12:50:00,33.5,33.53,33.48,33.52,34000.0,24.1276,24.1492,24.1132,24.142,34000.0
2006-03-23 12:55:00,33.52,33.52,33.47,33.51,29000.0,24.142,24.142,24.106,24.1348,29000.0
2006-03-23 13:00:00,33.51,33.52,33.49,33.51,31800.0,24.1348,24.142,24.1204,24.1348,31800.0
2006-03-23 13:05:00,33.51,33.52,33.49,33.51,44400.0,24.1348,24.142,24.1204,24.1348,44400.0
2006-03-23 13:10:00,33.51,33.52,33.48,33.51,38600.0,24.1348,24.142,24.1132,24.1348,38600.0
2006-03-23 13:15:00,33.5,33.5,33.46,33.48,32600.0,24.1276,24.1276,24.0988,24.1132,32600.0
2006-03-23 13:20:00,33.49,33.52,33.45,33.52,94600.0,24.1204,24.142,24.0915,24.142,94600.0
2006-03-23 13:25:00,33.52,33.57,33.52,33.53,56000.0,24.142,24.178,24.142,24.1492,56000.0
2006-03-23 13:30:00,33.53,33.58,33.5,33.55,51600.0,24.1492,24.1852,24.1276,24.1636,51600.0
2006-03-23 13:35:00,33.55,33.58,33.52,33.53,65200.0,24.1636,24.1852,24.142,24.1492,65200.0
2006-03-23 13:40:00,33.51,33.55,33.49,33.53,53600.0,24.1348,24.1636,24.1204,24.1492,53600.0
2006-03-23 13:45:00,33.52,33.54,33.5,33.52,34400.0,24.142,24.1564,24.1276,24.142,34400.0
2006-03-23 13:50:00,33.54,33.54,33.51,33.52,26400.0,24.1564,24.1564,24.1348,24.142,26400.0
2006-03-23 13:55:00,33.52,33.57,33.46,33.54,84400.0,24.142,24.178,24.0988,24.1564,84400.0
2006-03-23 14:00:00,33.55,33.56,33.49,33.51,32000.0,24.1636,24.1708,24.1204,24.1348,32000.0
2006-03-23 14:05:00,33.52,33.52,33.45,33.46,36200.0,24.142,24.142,24.0915,24.0988,36200.0
2006-03-23 14:10:00,33.46,33.46,33.43,33.45,36000.0,24.0988,24.0988,24.0771,24.0915,36000.0
2006-03-23 14:15:00,33.45,33.47,33.42,33.42,47400.0,24.0915,24.106,24.0699,24.0699,47400.0
2006-03-23 14:20:00,33.42,33.45,33.38,33.43,77000.0,24.0699,24.0915,24.0411,24.0771,77000.0
2006-03-23 14:25:00,33.43,33.44,33.39,33.43,62600.0,24.0771,24.0843,24.0483,24.0771,62600.0
2006-03-23 14:30:00,33.43,33.43,33.37,33.38,80000.0,24.0771,24.0771,24.0339,24.0411,80000.0
2006-03-23 14:35:00,33.38,33.4,33.35,33.37,30600.0,24.0411,24.0555,24.0195,24.0339,30600.0
2006-03-23 14:40:00,33.36,33.38,33.35,33.38,55800.0,24.0267,24.0411,24.0195,24.0411,55800.0
2006-03-23 14:45:00,33.38,33.46,33.38,33.44,98000.0,24.0411,24.0988,24.0411,24.0843,98000.0
2006-03-23 14:50:00,33.44,33.46,33.4,33.43,100600.0,24.0843,24.0988,24.0555,24.0771,100600.0
2006-03-23 14:55:00,33.44,33.45,33.41,33.41,98200.0,24.0843,24.0915,24.0627,24.0627,98200.0
2006-03-23 15:00:00,33.41,33.42,33.38,33.41,61200.0,24.0627,24.0699,24.0411,24.0627,61200.0
2006-03-23 15:05:00,33.41,33.45,33.41,33.43,153800.0,24.0627,24.0915,24.0627,24.0771,153800.0
2006-03-23 15:10:00,33.44,33.45,33.43,33.44,48600.0,24.0843,24.0915,24.0771,24.0843,48600.0
2006-03-23 15:15:00,33.44,33.45,33.43,33.45,42800.0,24.0843,24.0915,24.0771,24.0915,42800.0
2006-03-23 15:20:00,33.44,33.45,33.43,33.44,65600.0,24.0843,24.0915,24.0771,24.0843,65600.0
2006-03-23 15:25:00,33.44,33.45,33.41,33.42,50800.0,24.0843,24.0915,24.0627,24.0699,50800.0
2006-03-23 15:30:00,33.42,33.42,33.38,33.38,123000.0,24.0699,24.0699,24.0411,24.0411,123000.0
2006-03-23 15:35:00,33.39,33.39,33.33,33.34,97400.0,24.0483,24.0483,24.0051,24.0123,97400.0
2006-03-23 15:40:00,33.34,33.35,33.32,33.35,111000.0,24.0123,24.0195,23.9979,24.0195,111000.0
2006-03-23 15:45:00,33.33,33.34,33.3,33.3,161000.0,24.0051,24.0123,23.9835,23.9835,161000.0
2006-03-23 15:50:00,33.3,33.31,33.29,33.3,224000.0,23.9835,23.9907,23.9763,23.9835,224000.0
2006-03-23 15:55:00,33.31,33.31,33.29,33.3,219000.0,23.9907,23.9907,23.9763,23.9835,219000.0
2006-03-24 09:30:00,33.29,33.31,33.2,33.23,85200.0,23.9763,23.9907,23.9115,23.9331,85200.0
2006-03-24 09:35:00,33.23,33.24,33.18,33.19,68600.0,23.9331,23.9403,23.8971,23.9043,68600.0
2006-03-24 09:40:00,33.21,33.22,33.13,33.18,68000.0,23.9187,23.9259,23.8611,23.8971,68000.0
2006-03-24 09:45:00,33.17,33.19,33.13,33.16,77800.0,23.8899,23.9043,23.8611,23.8827,77800.0
2006-03-24 09:50:00,33.16,33.16,33.1,33.11,60400.0,23.8827,23.8827,23.8395,23.8467,60400.0
2006-03-24 09:55:00,33.11,33.16,33.11,33.12,57800.0,23.8467,23.8827,23.8467,23.8539,57800.0
2006-03-24 10:00:00,33.11,33.13,33.08,33.11,77400.0,23.8467,23.8611,23.8251,23.8467,77400.0
2006-03-24 10:05:00,33.1,33.19,33.09,33.15,97000.0,23.8395,23.9043,23.8323,23.8755,97000.0
2006-03-24 10:10:00,33.15,33.2,33.13,33.13,103000.0,23.8755,23.9115,23.8611,23.8611,103000.0
2006-03-24 10:15:00,33.12,33.15,33.11,33.13,41000.0,23.8539,23.8755,23.8467,23.8611,41000.0
2006-03-24 10:20:00,33.1,33.13,33.1,33.13,48400.0,23.8395,23.8611,23.8395,23.8611,48400.0
2006-03-24 10:25:00,33.12,33.2,33.12,33.2,90600.0,23.8539,23.9115,23.8539,23.9115,90600.0
2006-03-24 10:30:00,33.2,33.26,33.16,33.16,87600.0,23.9115,23.9547,23.8827,23.8827,87600.0
2006-03-24 10:35:00,33.15,33.2,33.15,33.18,53000.0,23.8755,23.9115,23.8755,23.8971,53000.0
2006-03-24 10:40:00,33.18,33.19,33.15,33.16,46600.0,23.8971,23.9043,23.8755,23.8827,46600.0
2006-03-24 10:45:00,33.15,33.2,33.15,33.17,42800.0,23.8755,23.9115,23.8755,23.8899,42800.0
2006-03-24 10:50:00,33.17,33.2,33.13,33.15,31400.0,23.8899,23.9115,23.8611,23.8755,31400.0
2006-03-24 10:55:00,33.15,33.16,33.12,33.15,46200.0,23.8755,23.8827,23.8539,23.8755,46200.0
2006-03-24 11:00:00,33.15,33.16,33.12,33.15,47400.0,23.8755,23.8827,23.8539,23.8755,47400.0
2006-03-24 11:05:00,33.16,33.17,33.1,33.11,123000.0,23.8827,23.8899,23.8395,23.8467,123000.0
2006-03-24 11:10:00,33.11,33.11,33.08,33.1,36600.0,23.8467,23.8467,23.8251,23.8395,36600.0
2006-03-24 11:15:00,33.1,33.1,33.06,33.07,60400.0,23.8395,23.8395,23.8107,23.8179,60400.0
2006-03-24 11:20:00,33.07,33.11,33.06,33.11,19800.0,23.8179,23.8467,23.8107,23.8467,19800.0
2006-03-24 11:25:00,33.1,33.15,33.1,33.12,65200.0,23.8395,23.8755,23.8395,23.8539,65200.0
2006-03-24 11:30:00,33.12,33.16,33.12,33.12,42800.0,23.8539,23.8827,23.8539,23.8539,42800.0
2006-03-24 11:35:00,33.1,33.13,33.07,33.09,37000.0,23.8395,23.8611,23.8179,23.8323,37000.0
2006-03-24 11:40:00,33.09,33.13,33.09,33.12,29800.0,23.8323,23.8611,23.8323,23.8539,29800.0
2006-03-24 11:45:00,33.13,33.15,33.13,33.15,12800.0,23.8611,23.8755,23.8611,23.8755,12800.0
2006-03-24 11:50:00,33.15,33.16,33.14,33.14,27200.0,23.8755,23.8827,23.8683,23.8683,27200.0
2006-03-24 11:55:00,33.14,33.15,33.14,33.14,15400.0,23.8683,23.8755,23.8683,23.8683,15400.0
2006-03-24 12:00:00,33.14,33.15,33.13,33.14,45400.0,23.8683,23.8755,23.8611,23.8683,45400.0
2006-03-24 12:05:00,33.13,33.14,33.1,33.1,20200.0,23.8611,23.8683,23.8395,23.8395,20200.0
2006-03-24 12:10:00,33.12,33.12,33.07,33.09,42400.0,23.8539,23.8539,23.8179,23.8323,42400.0
2006-03-24 12:15:00,33.09,33.1,33.08,33.09,21400.0,23.8323,23.8395,23.8251,23.8323,21400.0
2006-03-24 12:20:00,33.09,33.09,33.07,33.09,25600.0,23.8323,23.8323,23.8179,23.8323,25600.0
2006-03-24 12:25:00,33.08,33.08,33.07,33.07,14000.0,23.8251,23.8251,23.8179,23.8179,14000.0
2006-03-24 12:30:00,33.07,33.1,33.06,33.09,21200.0,23.8179,23.8395,23.8107,23.8323,21200.0
2006-03-24 12:35:00,33.07,33.09,33.06,33.07,23800.0,23.8179,23.8323,23.8107,23.8179,23800.0
2006-03-24 12:40:00,33.06,33.07,33.05,33.05,23800.0,23.8107,23.8179,23.8035,23.8035,23800.0
2006-03-24 12:45:00,33.03,33.03,32.99,32.99,55600.0,23.7891,23.7891,23.7602,23.7602,55600.0
2006-03-24 12:50:00,32.99,32.99,32.95,32.95,55400.0,23.7602,23.7602,23.7314,23.7314,55400.0
2006-03-24 12:55:00,32.95,32.96,32.92,32.95,49400.0,23.7314,23.7386,23.7098,23.7314,49400.0
2006-03-24 13:00:00,32.94,32.94,32.86,32.88,72600.0,23.7242,23.7242,23.6666,23.681,72600.0
2006-03-24 13:05:00,32.88,32.9,32.88,32.88,46000.0,23.681,23.6954,23.681,23.681,46000.0
2006-03-24 13:10:00,32.88,32.88,32.82,32.84,104800.0,23.681,23.681,23.6378,23.6522,104800.0
2006-03-24 13:15:00,32.84,32.84,32.82,32.82,48400.0,23.6522,23.6522,23.6378,23.6378,48400.0
2006-03-24 13:20:00,32.82,33.0,32.78,32.81,71600.0,23.6378,23.7674,23.609,23.6306,71600.0
2006-03-24 13:25:00,32.81,32.88,32.8,32.87,38000.0,23.6306,23.681,23.6234,23.6738,38000.0
2006-03-24 13:30:00,32.87,32.88,32.82,32.88,45000.0,23.6738,23.681,23.6378,23.681,45000.0
2006-03-24 13:35:00,32.88,32.93,32.88,32.93,51600.0,23.681,23.717,23.681,23.717,51600.0
2006-03-24 13:40:00,32.93,32.94,32.86,32.92,63400.0,23.717,23.7242,23.6666,23.7098,63400.0
2006-03-24 13:45:00,32.92,32.93,32.87,32.87,40000.0,23.7098,23.717,23.6738,23.6738,40000.0
2006-03-24 13:50:00,32.87,32.89,32.84,32.86,217000.0,23.6738,23.6882,23.6522,23.6666,217000.0
2006-03-24 13:55:00,32.87,32.88,32.83,32.84,60400.0,23.6738,23.681,23.645,23.6522,60400.0
2006-03-24 14:00:00,32.84,32.84,32.83,32.83,62800.0,23.6522,23.6522,23.645,23.645,62800.0
2006-03-24 14:05:00,32.84,32.84,32.83,32.83,65200.0,23.6522,23.6522,23.645,23.645,65200.0
2006-03-24 14:10:00,32.83,32.88,32.83,32.88,31400.0,23.645,23.681,23.645,23.681,31400.0
2006-03-24 14:15:00,32.88,32.92,32.88,32.88,67800.0,23.681,23.7098,23.681,23.681,67800.0
2006-03-24 14:20:00,32.88,32.92,32.87,32.9,69600.0,23.681,23.7098,23.6738,23.6954,69600.0
2006-03-24 14:25:00,32.9,32.9,32.88,32.9,27400.0,23.6954,23.6954,23.681,23.6954,27400.0
2006-03-24 14:30:00,32.9,32.91,32.88,32.91,79600.0,23.6954,23.7026,23.681,23.7026,79600.0
2006-03-24 14:35:00,32.9,32.92,32.9,32.91,86400.0,23.6954,23.7098,23.6954,23.7026,86400.0
2006-03-24 14:40:00,32.9,32.98,32.9,32.93,109600.0,23.6954,23.753,23.6954,23.717,109600.0
2006-03-24 14:45:00,32.93,33.02,32.93,33.0,44200.0,23.717,23.7819,23.717,23.7674,44200.0
2006-03-24 14:50:00,33.0,33.02,32.98,33.01,42800.0,23.7674,23.7819,23.753,23.7746,42800.0
2006-03-24 14:55:00,33.01,33.01,32.95,32.95,35000.0,23.7746,23.7746,23.7314,23.7314,35000.0
2006-03-24 15:00:00,32.97,33.01,32.95,32.99,43800.0,23.7458,23.7746,23.7314,23.7602,43800.0
2006-03-24 15:05:00,32.99,33.02,32.99,33.02,29800.0,23.7602,23.7819,23.7602,23.7819,29800.0
2006-03-24 15:10:00,33.02,33.08,32.99,33.02,48600.0,23.7819,23.8251,23.7602,23.7819,48600.0
2006-03-24 15:15:00,33.02,33.03,32.95,32.96,76800.0,23.7819,23.7891,23.7314,23.7386,76800.0
2006-03-24 15:20:00,32.97,32.99,32.94,32.99,44800.0,23.7458,23.7602,23.7242,23.7602,44800.0
2006-03-24 15:25:00,33.0,33.07,32.99,33.04,88200.0,23.7674,23.8179,23.7602,23.7963,88200.0
2006-03-24 15:30:00,33.05,33.1,33.05,33.1,57000.0,23.8035,23.8395,23.8035,23.8395,57000.0
2006-03-24 15:35:00,33.09,33.12,33.08,33.11,87000.0,23.8323,23.8539,23.8251,23.8467,87000.0
2006-03-24 15:40:00,33.11,33.17,33.11,33.14,130000.0,23.8467,23.8899,23.8467,23.8683,130000.0
2006-03-24 15:45:00,33.14,33.18,33.12,33.13,85200.0,23.8683,23.8971,23.8539,23.8611,85200.0
2006-03-24 15:50:00,33.13,33.17,33.1,33.16,119400.0,23.8611,23.8899,23.8395,23.8827,119400.0
2006-03-24 15:55:00,33.17,33.18,33.09,33.09,167400.0,23.8899,23.8971,23.8323,23.8323,167400.0
2006-03-27 09:30:00,33.54,33.54,33.03,33.13,123000.0,24.1564,24.1564,23.7891,23.8611,123000.0
2006-03-27 09:35:00,33.12,33.13,33.02,33.08,85600.0,23.8539,23.8611,23.7819,23.8251,85600.0
2006-03-27 09:40:00,33.06,33.14,33.06,33.1,71600.0,23.8107,23.8683,23.8107,23.8395,71600.0
2006-03-27 09:45:00,33.1,33.1,33.07,33.07,65600.0,23.8395,23.8395,23.8179,23.8179,65600.0
2006-03-27 09:50:00,33.07,33.08,33.05,33.08,80800.0,23.8179,23.8251,23.8035,23.8251,80800.0
2006-03-27 09:55:00,33.07,33.07,33.02,33.02,115800.0,23.8179,23.8179,23.7819,23.7819,115800.0
2006-03-27 10:00:00,33.02,33.05,33.0,33.05,79200.0,23.7819,23.8035,23.7674,23.8035,79200.0
2006-03-27 10:05:00,33.05,33.07,33.0,33.01,63600.0,23.8035,23.8179,23.7674,23.7746,63600.0
2006-03-27 10:10:00,33.01,33.03,32.97,32.99,176400.0,23.7746,23.7891,23.7458,23.7602,176400.0
2006-03-27 10:15:00,32.98,33.04,32.98,33.02,23400.0,23.753,23.7963,23.753,23.7819,23400.0
2006-03-27 10:20:00,33.02,33.02,32.97,32.99,82800.0,23.7819,23.7819,23.7458,23.7602,82800.0
2006-03-27 10:25:00,32.99,33.05,32.99,33.02,116200.0,23.7602,23.8035,23.7602,23.7819,116200.0
2006-03-27 10:30:00,33.04,33.07,33.02,33.06,16800.0,23.7963,23.8179,23.7819,23.8107,16800.0
2006-03-27 10:35:00,33.07,33.1,33.03,33.08,38800.0,23.8179,23.8395,23.7891,23.8251,38800.0
2006-03-27 10:40:00,33.08,33.09,33.02,33.02,32200.0,23.8251,23.8323,23.7819,23.7819,32200.0
2006-03-27 10:45:00,33.04,33.04,33.0,33.01,19400.0,23.7963,23.7963,23.7674,23.7746,19400.0
2006-03-27 10:50:00,33.01,33.01,32.96,32.99,70200.0,23.7746,23.7746,23.7386,23.7602,70200.0
2006-03-27 10:55:00,33.0,33.02,32.99,32.99,102400.0,23.7674,23.7819,23.7602,23.7602,102400.0
2006-03-27 11:00:00,33.0,33.01,32.96,32.98,64400.0,23.7674,23.7746,23.7386,23.753,64400.0
2006-03-27 11:05:00,32.98,33.01,32.96,33.0,50200.0,23.753,23.7746,23.7386,23.7674,50200.0
2006-03-27 11:10:00,32.99,33.01,32.97,32.98,37800.0,23.7602,23.7746,23.7458,23.753,37800.0
2006-03-27 11:15:00,32.97,33.01,32.97,33.0,21200.0,23.7458,23.7746,23.7458,23.7674,21200.0
2006-03-27 11:20:00,33.0,33.04,32.99,33.02,36000.0,23.7674,23.7963,23.7602,23.7819,36000.0
2006-03-27 11:25:00,33.03,33.04,32.98,33.02,65600.0,23.7891,23.7963,23.753,23.7819,65600.0
2006-03-27 11:30:00,33.0,33.02,32.98,32.99,49000.0,23.7674,23.7819,23.753,23.7602,49000.0
2006-03-27 11:35:00,32.99,33.02,32.99,33.02,13200.0,23.7602,23.7819,23.7602,23.7819,13200.0
2006-03-27 11:40:00,33.02,33.05,33.02,33.02,32400.0,23.7819,23.8035,23.7819,23.7819,32400.0
2006-03-27 11:45:00,33.02,33.03,32.99,33.01,27000.0,23.7819,23.7891,23.7602,23.7746,27000.0
2006-03-27 11:50:00,33.01,33.02,32.99,33.01,27800.0,23.7746,23.7819,23.7602,23.7746,27800.0
2006-03-27 11:55:00,33.01,33.01,32.98,32.98,60600.0,23.7746,23.7746,23.753,23.753,60600.0
2006-03-27 12:00:00,32.99,32.99,32.98,32.99,20000.0,23.7602,23.7602,23.753,23.7602,20000.0
2006-03-27 12:05:00,32.99,32.99,32.98,32.99,15600.0,23.7602,23.7602,23.753,23.7602,15600.0
2006-03-27 12:10:00,32.99,32.99,32.99,32.99,10400.0,23.7602,23.7602,23.7602,23.7602,10400.0
2006-03-27 12:15:00,32.99,32.99,32.97,32.98,68400.0,23.7602,23.7602,23.7458,23.753,68400.0
2006-03-27 12:20:00,32.98,33.02,32.98,33.01,38400.0,23.753,23.7819,23.753,23.7746,38400.0
2006-03-27 12:25:00,33.02,33.02,32.98,32.99,40800.0,23.7819,23.7819,23.753,23.7602,40800.0
2006-03-27 12:30:00,32.99,33.03,32.99,33.02,60000.0,23.7602,23.7891,23.7602,23.7819,60000.0
2006-03-27 12:35:00,33.02,33.04,33.02,33.04,30200.0,23.7819,23.7963,23.7819,23.7963,30200.0
2006-03-27 12:40:00,33.04,33.05,33.02,33.02,15800.0,23.7963,23.8035,23.7819,23.7819,15800.0
2006-03-27 12:45:00,33.03,33.05,33.03,33.05,16000.0,23.7891,23.8035,23.7891,23.8035,16000.0
2006-03-27 12:50:00,33.04,33.06,33.04,33.06,25000.0,23.7963,23.8107,23.7963,23.8107,25000.0
2006-03-27 12:55:00,33.05,33.09,33.05,33.05,91800.0,23.8035,23.8323,23.8035,23.8035,91800.0
2006-03-27 13:00:00,33.05,33.07,33.01,33.01,31800.0,23.8035,23.8179,23.7746,23.7746,31800.0
2006-03-27 13:05:00,33.01,33.02,33.0,33.02,19600.0,23.7746,23.7819,23.7674,23.7819,19600.0
2006-03-27 13:10:00,33.01,33.02,33.01,33.02,14400.0,23.7746,23.7819,23.7746,23.7819,14400.0
2006-03-27 13:15:00,33.03,33.05,33.01,33.03,23400.0,23.7891,23.8035,23.7746,23.7891,23400.0
2006-03-27 13:20:00,33.03,33.05,33.02,33.05,36400.0,23.7891,23.8035,23.7819,23.8035,36400.0
2006-03-27 13:25:00,33.05,33.05,33.01,33.01,62200.0,23.8035,23.8035,23.7746,23.7746,62200.0
2006-03-27 13:30:00,33.01,33.01,32.98,32.99,127800.0,23.7746,23.7746,23.753,23.7602,127800.0
2006-03-27 13:35:00,32.98,32.99,32.96,32.99,33000.0,23.753,23.7602,23.7386,23.7602,33000.0
2006-03-27 13:40:00,32.99,32.99,32.98,32.99,20400.0,23.7602,23.7602,23.753,23.7602,20400.0
2006-03-27 13:45:00,32.99,33.01,32.99,33.0,18200.0,23.7602,23.7746,23.7602,23.7674,18200.0
2006-03-27 13:50:00,33.0,33.0,32.98,32.99,42800.0,23.7674,23.7674,23.753,23.7602,42800.0
2006-03-27 13:55:00,32.99,33.0,32.98,32.99,22200.0,23.7602,23.7674,23.753,23.7602,22200.0
2006-03-27 14:00:00,32.99,33.01,32.99,32.99,23000.0,23.7602,23.7746,23.7602,23.7602,23000.0
2006-03-27 14:05:00,32.99,32.99,32.98,32.99,14800.0,23.7602,23.7602,23.753,23.7602,14800.0
2006-03-27 14:10:00,32.99,33.0,32.98,32.99,24400.0,23.7602,23.7674,23.753,23.7602,24400.0
2006-03-27 14:15:00,32.99,33.0,32.99,32.99,32200.0,23.7602,23.7674,23.7602,23.7602,32200.0
2006-03-27 14:20:00,32.99,33.0,32.99,32.99,38400.0,23.7602,23.7674,23.7602,23.7602,38400.0
2006-03-27 14:25:00,32.99,32.99,32.98,32.99,28400.0,23.7602,23.7602,23.753,23.7602,28400.0
2006-03-27 14:30:00,32.99,33.0,32.98,32.99,82600.0,23.7602,23.7674,23.753,23.7602,82600.0
2006-03-27 14:35:00,32.99,33.02,32.99,33.01,42600.0,23.7602,23.7819,23.7602,23.7746,42600.0
2006-03-27 14:40:00,33.0,33.02,32.99,33.02,35400.0,23.7674,23.7819,23.7602,23.7819,35400.0
2006-03-27 14:45:00,33.02,33.02,32.99,32.99,66200.0,23.7819,23.7819,23.7602,23.7602,66200.0
2006-03-27 14:50:00,32.99,32.99,32.98,32.99,49000.0,23.7602,23.7602,23.753,23.7602,49000.0
2006-03-27 14:55:00,32.99,33.02,32.99,33.02,106800.0,23.7602,23.7819,23.7602,23.7819,106800.0
2006-03-27 15:00:00,33.02,33.02,32.98,32.99,36600.0,23.7819,23.7819,23.753,23.7602,36600.0
2006-03-27 15:05:00,32.98,32.99,32.98,32.99,69400.0,23.753,23.7602,23.753,23.7602,69400.0
2006-03-27 15:10:00,32.99,33.0,32.99,33.0,78800.0,23.7602,23.7674,23.7602,23.7674,78800.0
2006-03-27 15:15:00,32.99,33.02,32.99,33.01,101600.0,23.7602,23.7819,23.7602,23.7746,101600.0
2006-03-27 15:20:00,33.0,33.01,33.0,33.01,76600.0,23.7674,23.7746,23.7674,23.7746,76600.0
2006-03-27 15:25:00,33.01,33.01,32.99,32.99,109400.0,23.7746,23.7746,23.7602,23.7602,109400.0
2006-03-27 15:30:00,32.99,33.0,32.97,32.98,72200.0,23.7602,23.7674,23.7458,23.753,72200.0
2006-03-27 15:35:00,32.98,33.0,32.98,32.99,75200.0,23.753,23.7674,23.753,23.7602,75200.0
2006-03-27 15:40:00,32.99,33.02,32.99,32.99,168000.0,23.7602,23.7819,23.7602,23.7602,168000.0
2006-03-27 15:45:00,32.99,33.0,32.97,32.99,167800.0,23.7602,23.7674,23.7458,23.7602,167800.0
2006-03-27 15:50:00,32.98,32.99,32.95,32.95,148400.0,23.753,23.7602,23.7314,23.7314,148400.0
2006-03-27 15:55:00,32.95,32.95,32.94,32.95,175600.0,23.7314,23.7314,23.7242,23.7314,175600.0
2006-03-28 09:30:00,33.02,33.13,32.95,33.07,292000.0,23.7819,23.8611,23.7314,23.8179,292000.0
2006-03-28 09:35:00,33.08,33.1,32.99,33.0,211400.0,23.8251,23.8395,23.7602,23.7674,211400.0
2006-03-28 09:40:00,32.99,33.07,32.99,33.04,165200.0,23.7602,23.8179,23.7602,23.7963,165200.0
2006-03-28 09:45:00,33.05,33.12,33.05,33.05,150000.0,23.8035,23.8539,23.8035,23.8035,150000.0
2006-03-28 09:50:00,33.04,33.05,32.96,32.97,147600.0,23.7963,23.8035,23.7386,23.7458,147600.0
2006-03-28 09:55:00,32.99,32.99,32.83,32.88,132000.0,23.7602,23.7602,23.645,23.681,132000.0
2006-03-28 10:00:00,32.88,32.88,32.8,32.84,83800.0,23.681,23.681,23.6234,23.6522,83800.0
2006-03-28 10:05:00,32.84,32.89,32.82,32.86,83600.0,23.6522,23.6882,23.6378,23.6666,83600.0
2006-03-28 10:10:00,32.87,32.89,32.85,32.85,50800.0,23.6738,23.6882,23.6594,23.6594,50800.0
2006-03-28 10:15:00,32.85,32.88,32.85,32.85,47200.0,23.6594,23.681,23.6594,23.6594,47200.0
2006-03-28 10:20:00,32.85,32.85,32.81,32.84,49000.0,23.6594,23.6594,23.6306,23.6522,49000.0
2006-03-28 10:25:00,32.84,32.86,32.84,32.85,24000.0,23.6522,23.6666,23.6522,23.6594,24000.0
2006-03-28 10:30:00,32.85,32.88,32.83,32.88,59800.0,23.6594,23.681,23.645,23.681,59800.0
2006-03-28 10:35:00,32.88,32.9,32.87,32.88,64400.0,23.681,23.6954,23.6738,23.681,64400.0
2006-03-28 10:40:00,32.88,32.88,32.81,32.81,49600.0,23.681,23.681,23.6306,23.6306,49600.0
2006-03-28 10:45:00,32.81,32.83,32.8,32.81,60800.0,23.6306,23.645,23.6234,23.6306,60800.0
2006-03-28 10:50:00,32.81,32.83,32.8,32.82,17200.0,23.6306,23.645,23.6234,23.6378,17200.0
2006-03-28 10:55:00,32.82,32.85,32.82,32.83,81600.0,23.6378,23.6594,23.6378,23.645,81600.0
2006-03-28 11:00:00,32.83,32.84,32.8,32.82,69600.0,23.645,23.6522,23.6234,23.6378,69600.0
2006-03-28 11:05:00,32.82,32.88,32.82,32.87,38400.0,23.6378,23.681,23.6378,23.6738,38400.0
2006-03-28 11:10:00,32.88,32.88,32.83,32.85,53000.0,23.681,23.681,23.645,23.6594,53000.0
2006-03-28 11:15:00,32.86,32.88,32.85,32.88,32400.0,23.6666,23.681,23.6594,23.681,32400.0
2006-03-28 11:20:00,32.88,32.9,32.88,32.88,66200.0,23.681,23.6954,23.681,23.681,66200.0
2006-03-28 11:25:00,32.87,32.9,32.87,32.9,39000.0,23.6738,23.6954,23.6738,23.6954,39000.0
2006-03-28 11:30:00,32.9,32.91,32.9,32.9,125600.0,23.6954,23.7026,23.6954,23.6954,125600.0
2006-03-28 11:35:00,32.9,32.93,32.9,32.93,37800.0,23.6954,23.717,23.6954,23.717,37800.0
2006-03-28 11:40:00,32.92,32.96,32.92,32.95,78200.0,23.7098,23.7386,23.7098,23.7314,78200.0
2006-03-28 11:45:00,32.95,32.99,32.95,32.97,183000.0,23.7314,23.7602,23.7314,23.7458,183000.0
2006-03-28 11:50:00,32.97,32.99,32.95,32.95,72600.0,23.7458,23.7602,23.7314,23.7314,72600.0
2006-03-28 11:55:00,32.95,32.97,32.94,32.97,47600.0,23.7314,23.7458,23.7242,23.7458,47600.0
2006-03-28 12:00:00,32.96,32.98,32.95,32.98,51800.0,23.7386,23.753,23.7314,23.753,51800.0
2006-03-28 12:05:00,32.98,33.0,32.97,33.0,30000.0,23.753,23.7674,23.7458,23.7674,30000.0
2006-03-28 12:10:00,33.0,33.01,32.99,32.99,41800.0,23.7674,23.7746,23.7602,23.7602,41800.0
2006-03-28 12:15:00,32.99,33.1,32.99,33.08,57800.0,23.7602,23.8395,23.7602,23.8251,57800.0
2006-03-28 12:20:00,33.08,33.12,33.07,33.1,72800.0,23.8251,23.8539,23.8179,23.8395,72800.0
2006-03-28 12:25:00,33.1,33.13,33.1,33.13,41000.0,23.8395,23.8611,23.8395,23.8611,41000.0
2006-03-28 12:30:00,33.13,33.2,33.13,33.2,96400.0,23.8611,23.9115,23.8611,23.9115,96400.0
2006-03-28 12:35:00,33.18,33.19,33.13,33.13,54000.0,23.8971,23.9043,23.8611,23.8611,54000.0
2006-03-28 12:40:00,33.13,33.13,33.08,33.08,99600.0,23.8611,23.8611,23.8251,23.8251,99600.0
2006-03-28 12:45:00,33.09,33.13,33.08,33.13,32200.0,23.8323,23.8611,23.8251,23.8611,32200.0
2006-03-28 12:50:00,33.13,33.15,33.09,33.11,87800.0,23.8611,23.8755,23.8323,23.8467,87800.0
2006-03-28 12:55:00,33.09,33.15,33.09,33.13,56600.0,23.8323,23.8755,23.8323,23.8611,56600.0
2006-03-28 13:00:00,33.13,33.13,33.09,33.09,54200.0,23.8611,23.8611,23.8323,23.8323,54200.0
2006-03-28 13:05:00,33.09,33.1,33.08,33.09,29800.0,23.8323,23.8395,23.8251,23.8323,29800.0
2006-03-28 13:10:00,33.09,33.1,33.08,33.08,33800.0,23.8323,23.8395,23.8251,23.8251,33800.0
2006-03-28 13:15:00,33.08,33.1,33.08,33.09,28000.0,23.8251,23.8395,23.8251,23.8323,28000.0
2006-03-28 13:20:00,33.09,33.09,33.08,33.09,43400.0,23.8323,23.8323,23.8251,23.8323,43400.0
2006-03-28 13:25:00,33.09,33.09,33.08,33.08,36400.0,23.8323,23.8323,23.8251,23.8251,36400.0
2006-03-28 13:30:00,33.08,33.09,33.08,33.08,52600.0,23.8251,23.8323,23.8251,23.8251,52600.0
2006-03-28 13:35:00,33.08,33.09,33.07,33.07,51200.0,23.8251,23.8323,23.8179,23.8179,51200.0
2006-03-28 13:40:00,33.07,33.08,33.04,33.04,67800.0,23.8179,23.8251,23.7963,23.7963,67800.0
2006-03-28 13:45:00,33.04,33.06,33.04,33.05,45400.0,23.7963,23.8107,23.7963,23.8035,45400.0
2006-03-28 13:50:00,33.04,33.04,33.01,33.02,17800.0,23.7963,23.7963,23.7746,23.7819,17800.0
2006-03-28 13:55:00,33.02,33.02,33.0,33.02,114200.0,23.7819,23.7819,23.7674,23.7819,114200.0
2006-03-28 14:00:00,33.01,33.04,33.01,33.04,40800.0,23.7746,23.7963,23.7746,23.7963,40800.0
2006-03-28 14:05:00,33.04,33.05,33.02,33.03,44200.0,23.7963,23.8035,23.7819,23.7891,44200.0
2006-03-28 14:10:00,33.04,33.12,33.04,33.12,101400.0,23.7963,23.8539,23.7963,23.8539,101400.0
2006-03-28 14:15:00,33.12,33.2,33.01,33.02,224800.0,23.8539,23.9115,23.7746,23.7819,224800.0
2006-03-28 14:20:00,33.03,33.07,32.88,32.88,156000.0,23.7891,23.8179,23.681,23.681,156000.0
2006-03-28 14:25:00,32.88,32.92,32.84,32.86,177000.0,23.681,23.7098,23.6522,23.6666,177000.0
2006-03-28 14:30:00,32.86,32.86,32.77,32.85,138600.0,23.6666,23.6666,23.6018,23.6594,138600.0
2006-03-28 14:35:00,32.84,32.88,32.83,32.88,100000.0,23.6522,23.681,23.645,23.681,100000.0
2006-03-28 14:40:00,32.88,32.94,32.87,32.9,91600.0,23.681,23.7242,23.6738,23.6954,91600.0
2006-03-28 14:45:00,32.9,32.91,32.85,32.91,102000.0,23.6954,23.7026,23.6594,23.7026,102000.0
2006-03-28 14:50:00,32.91,32.93,32.85,32.92,61800.0,23.7026,23.717,23.6594,23.7098,61800.0
2006-03-28 14:55:00,32.92,32.92,32.83,32.87,97600.0,23.7098,23.7098,23.645,23.6738,97600.0
2006-03-28 15:00:00,32.87,32.87,32.79,32.83,126400.0,23.6738,23.6738,23.6162,23.645,126400.0
2006-03-28 15:05:00,32.82,32.83,32.77,32.79,83600.0,23.6378,23.645,23.6018,23.6162,83600.0
2006-03-28 15:10:00,32.77,32.79,32.75,32.76,157000.0,23.6018,23.6162,23.5874,23.5946,157000.0
2006-03-28 15:15:00,32.76,32.76,32.7,32.73,154000.0,23.5946,23.5946,23.5514,23.573,154000.0
2006-03-28 15:20:00,32.73,32.78,32.72,32.77,128400.0,23.573,23.609,23.5658,23.6018,128400.0
2006-03-28 15:25:00,32.78,32.82,32.77,32.8,85000.0,23.609,23.6378,23.6018,23.6234,85000.0
2006-03-28 15:30:00,32.8,32.84,32.78,32.8,96600.0,23.6234,23.6522,23.609,23.6234,96600.0
2006-03-28 15:35:00,32.8,32.8,32.75,32.77,104400.0,23.6234,23.6234,23.5874,23.6018,104400.0
2006-03-28 15:40:00,32.78,32.82,32.77,32.77,156000.0,23.609,23.6378,23.6018,23.6018,156000.0
2006-03-28 15:45:00,32.77,32.78,32.73,32.77,138800.0,23.6018,23.609,23.573,23.6018,138800.0
2006-03-28 15:50:00,32.77,32.85,32.75,32.85,115200.0,23.6018,23.6594,23.5874,23.6594,115200.0
2006-03-28 15:55:00,32.84,32.84,32.79,32.84,205200.0,23.6522,23.6522,23.6162,23.6522,205200.0
2006-03-29 09:30:00,32.9,32.96,32.88,32.88,99200.0,23.6954,23.7386,23.681,23.681,99200.0
2006-03-29 09:35:00,32.88,32.88,32.81,32.82,43800.0,23.681,23.681,23.6306,23.6378,43800.0
2006-03-29 09:40:00,32.83,32.94,32.83,32.91,36600.0,23.645,23.7242,23.645,23.7026,36600.0
2006-03-29 09:45:00,32.9,32.91,32.84,32.89,57800.0,23.6954,23.7026,23.6522,23.6882,57800.0
2006-03-29 09:50:00,32.87,32.9,32.85,32.87,54200.0,23.6738,23.6954,23.6594,23.6738,54200.0
2006-03-29 09:55:00,32.87,32.93,32.87,32.88,92400.0,23.6738,23.717,23.6738,23.681,92400.0
2006-03-29 10:00:00,32.88,32.88,32.85,32.87,44400.0,23.681,23.681,23.6594,23.6738,44400.0
2006-03-29 10:05:00,32.88,32.89,32.86,32.86,30800.0,23.681,23.6882,23.6666,23.6666,30800.0
2006-03-29 10:10:00,32.87,32.87,32.85,32.87,24000.0,23.6738,23.6738,23.6594,23.6738,24000.0
2006-03-29 10:15:00,32.88,32.94,32.85,32.87,53800.0,23.681,23.7242,23.6594,23.6738,53800.0
2006-03-29 10:20:00,32.87,32.94,32.87,32.93,45400.0,23.6738,23.7242,23.6738,23.717,45400.0
2006-03-29 10:25:00,32.93,32.97,32.93,32.95,53800.0,23.717,23.7458,23.717,23.7314,53800.0
2006-03-29 10:30:00,32.95,32.98,32.9,32.93,81800.0,23.7314,23.753,23.6954,23.717,81800.0
2006-03-29 10:35:00,32.93,32.93,32.83,32.85,69800.0,23.717,23.717,23.645,23.6594,69800.0
2006-03-29 10:40:00,32.87,32.89,32.85,32.86,45400.0,23.6738,23.6882,23.6594,23.6666,45400.0
2006-03-29 10:45:00,32.85,32.87,32.81,32.82,43200.0,23.6594,23.6738,23.6306,23.6378,43200.0
2006-03-29 10:50:00,32.82,32.84,32.81,32.82,41000.0,23.6378,23.6522,23.6306,23.6378,41000.0
2006-03-29 10:55:00,32.83,32.85,32.81,32.84,58400.0,23.645,23.6594,23.6306,23.6522,58400.0
2006-03-29 11:00:00,32.84,32.85,32.81,32.82,33000.0,23.6522,23.6594,23.6306,23.6378,33000.0
2006-03-29 11:05:00,32.82,32.94,32.81,32.94,66400.0,23.6378,23.7242,23.6306,23.7242,66400.0
2006-03-29 11:10:00,32.94,33.0,32.94,32.99,35800.0,23.7242,23.7674,23.7242,23.7602,35800.0
2006-03-29 11:15:00,32.99,33.02,32.99,33.0,46200.0,23.7602,23.7819,23.7602,23.7674,46200.0
2006-03-29 11:20:00,33.02,33.09,33.0,33.09,68000.0,23.7819,23.8323,23.7674,23.8323,68000.0
2006-03-29 11:25:00,33.08,33.15,33.08,33.14,79000.0,23.8251,23.8755,23.8251,23.8683,79000.0
2006-03-29 11:30:00,33.15,33.24,33.14,33.21,113800.0,23.8755,23.9403,23.8683,23.9187,113800.0
2006-03-29 11:35:00,33.2,33.21,33.11,33.12,45000.0,23.9115,23.9187,23.8467,23.8539,45000.0
2006-03-29 11:40:00,33.12,33.16,33.1,33.12,37400.0,23.8539,23.8827,23.8395,23.8539,37400.0
2006-03-29 11:45:00,33.12,33.13,33.1,33.11,56800.0,23.8539,23.8611,23.8395,23.8467,56800.0
2006-03-29 11:50:00,33.12,33.12,33.05,33.05,66000.0,23.8539,23.8539,23.8035,23.8035,66000.0
2006-03-29 11:55:00,33.05,33.1,33.05,33.05,72400.0,23.8035,23.8395,23.8035,23.8035,72400.0
2006-03-29 12:00:00,33.04,33.13,33.04,33.12,94000.0,23.7963,23.8611,23.7963,23.8539,94000.0
2006-03-29 12:05:00,33.12,33.13,33.1,33.1,88600.0,23.8539,23.8611,23.8395,23.8395,88600.0
2006-03-29 12:10:00,33.1,33.15,33.1,33.13,104200.0,23.8395,23.8755,23.8395,23.8611,104200.0
2006-03-29 12:15:00,33.13,33.18,33.13,33.16,48800.0,23.8611,23.8971,23.8611,23.8827,48800.0
2006-03-29 12:20:00,33.16,33.18,33.16,33.17,57200.0,23.8827,23.8971,23.8827,23.8899,57200.0
2006-03-29 12:25:00,33.17,33.22,33.17,33.21,109000.0,23.8899,23.9259,23.8899,23.9187,109000.0
2006-03-29 12:30:00,33.2,33.22,33.19,33.19,34200.0,23.9115,23.9259,23.9043,23.9043,34200.0
2006-03-29 12:35:00,33.19,33.19,33.17,33.17,18400.0,23.9043,23.9043,23.8899,23.8899,18400.0
2006-03-29 12:40:00,33.17,33.17,33.13,33.13,69400.0,23.8899,23.8899,23.8611,23.8611,69400.0
2006-03-29 12:45:00,33.13,33.17,33.13,33.15,43200.0,23.8611,23.8899,23.8611,23.8755,43200.0
2006-03-29 12:50:00,33.14,33.15,33.12,33.12,16400.0,23.8683,23.8755,23.8539,23.8539,16400.0
2006-03-29 12:55:00,33.12,33.14,33.1,33.1,30800.0,23.8539,23.8683,23.8395,23.8395,30800.0
2006-03-29 13:00:00,33.12,33.16,33.12,33.13,30200.0,23.8539,23.8827,23.8539,23.8611,30200.0
2006-03-29 13:05:00,33.13,33.13,33.07,33.07,38400.0,23.8611,23.8611,23.8179,23.8179,38400.0
2006-03-29 13:10:00,33.08,33.1,33.07,33.1,22800.0,23.8251,23.8395,23.8179,23.8395,22800.0
2006-03-29 13:15:00,33.09,33.17,33.06,33.17,45800.0,23.8323,23.8899,23.8107,23.8899,45800.0
2006-03-29 13:20:00,33.17,33.2,33.14,33.19,52000.0,23.8899,23.9115,23.8683,23.9043,52000.0
2006-03-29 13:25:00,33.18,33.18,33.13,33.13,27200.0,23.8971,23.8971,23.8611,23.8611,27200.0
2006-03-29 13:30:00,33.13,33.13,33.06,33.07,43600.0,23.8611,23.8611,23.8107,23.8179,43600.0
2006-03-29 13:35:00,33.06,33.07,33.04,33.07,31400.0,23.8107,23.8179,23.7963,23.8179,31400.0
2006-03-29 13:40:00,33.07,33.09,33.06,33.09,17600.0,23.8179,23.8323,23.8107,23.8323,17600.0
2006-03-29 13:45:00,33.08,33.08,33.03,33.05,17000.0,23.8251,23.8251,23.7891,23.8035,17000.0
2006-03-29 13:50:00,33.06,33.11,33.06,33.11,42600.0,23.8107,23.8467,23.8107,23.8467,42600.0
2006-03-29 13:55:00,33.11,33.11,33.04,33.04,46200.0,23.8467,23.8467,23.7963,23.7963,46200.0
2006-03-29 14:00:00,33.04,33.04,32.98,33.0,43400.0,23.7963,23.7963,23.753,23.7674,43400.0
2006-03-29 14:05:00,33.0,33.03,32.96,33.02,36400.0,23.7674,23.7891,23.7386,23.7819,36400.0
2006-03-29 14:10:00,33.03,33.05,33.02,33.03,39400.0,23.7891,23.8035,23.7819,23.7891,39400.0
2006-03-29 14:15:00,33.03,33.09,33.02,33.02,49200.0,23.7891,23.8323,23.7819,23.7819,49200.0
2006-03-29 14:20:00,33.02,33.02,32.98,32.99,38400.0,23.7819,23.7819,23.753,23.7602,38400.0
2006-03-29 14:25:00,32.99,33.01,32.97,33.01,18800.0,23.7602,23.7746,23.7458,23.7746,18800.0
2006-03-29 14:30:00,32.99,33.01,32.98,32.99,11600.0,23.7602,23.7746,23.753,23.7602,11600.0
2006-03-29 14:35:00,32.98,32.99,32.94,32.94,23800.0,23.753,23.7602,23.7242,23.7242,23800.0
2006-03-29 14:40:00,32.94,32.98,32.91,32.97,22800.0,23.7242,23.753,23.7026,23.7458,22800.0
2006-03-29 14:45:00,32.97,32.97,32.93,32.95,28000.0,23.7458,23.7458,23.717,23.7314,28000.0
2006-03-29 14:50:00,32.96,32.99,32.93,32.96,40000.0,23.7386,23.7602,23.717,23.7386,40000.0
2006-03-29 14:55:00,32.97,33.0,32.96,33.0,40000.0,23.7458,23.7674,23.7386,23.7674,40000.0
2006-03-29 15:00:00,32.99,33.02,32.99,33.02,41600.0,23.7602,23.7819,23.7602,23.7819,41600.0
2006-03-29 15:05:00,33.01,33.02,32.95,32.97,44200.0,23.7746,23.7819,23.7314,23.7458,44200.0
2006-03-29 15:10:00,32.96,32.97,32.94,32.95,31000.0,23.7386,23.7458,23.7242,23.7314,31000.0
2006-03-29 15:15:00,32.96,33.01,32.94,33.01,54600.0,23.7386,23.7746,23.7242,23.7746,54600.0
2006-03-29 15:20:00,33.02,33.02,32.98,32.99,41200.0,23.7819,23.7819,23.753,23.7602,41200.0
2006-03-29 15:25:00,32.99,33.0,32.95,32.95,35400.0,23.7602,23.7674,23.7314,23.7314,35400.0
2006-03-29 15:30:00,32.95,32.98,32.9,32.9,69400.0,23.7314,23.753,23.6954,23.6954,69400.0
2006-03-29 15:35:00,32.91,32.91,32.87,32.9,36600.0,23.7026,23.7026,23.6738,23.6954,36600.0
2006-03-29 15:40:00,32.9,32.9,32.85,32.88,66400.0,23.6954,23.6954,23.6594,23.681,66400.0
2006-03-29 15:45:00,32.87,32.89,32.83,32.83,78200.0,23.6738,23.6882,23.645,23.645,78200.0
2006-03-29 15:50:00,32.85,32.89,32.82,32.88,87800.0,23.6594,23.6882,23.6378,23.681,87800.0
2006-03-29 15:55:00,32.86,32.89,32.85,32.85,133600.0,23.6666,23.6882,23.6594,23.6594,133600.0
2006-03-30 09:30:00,32.72,32.84,32.72,32.84,178600.0,23.5658,23.6522,23.5658,23.6522,178600.0
2006-03-30 09:35:00,32.82,32.99,32.8,32.98,180600.0,23.6378,23.7602,23.6234,23.753,180600.0
2006-03-30 09:40:00,32.97,32.97,32.9,32.9,48200.0,23.7458,23.7458,23.6954,23.6954,48200.0
2006-03-30 09:45:00,32.9,32.97,32.83,32.94,87800.0,23.6954,23.7458,23.645,23.7242,87800.0
2006-03-30 09:50:00,32.93,33.04,32.9,33.01,91000.0,23.717,23.7963,23.6954,23.7746,91000.0
2006-03-30 09:55:00,32.99,33.0,32.95,32.95,29200.0,23.7602,23.7674,23.7314,23.7314,29200.0
2006-03-30 10:00:00,32.95,33.04,32.95,32.96,46400.0,23.7314,23.7963,23.7314,23.7386,46400.0
2006-03-30 10:05:00,32.98,33.04,32.98,33.0,55600.0,23.753,23.7963,23.753,23.7674,55600.0
2006-03-30 10:10:00,32.99,33.05,32.99,33.03,31000.0,23.7602,23.8035,23.7602,23.7891,31000.0
2006-03-30 10:15:00,33.03,33.03,32.95,32.96,70200.0,23.7891,23.7891,23.7314,23.7386,70200.0
2006-03-30 10:20:00,32.96,32.98,32.94,32.96,45600.0,23.7386,23.753,23.7242,23.7386,45600.0
2006-03-30 10:25:00,32.95,32.96,32.85,32.87,53600.0,23.7314,23.7386,23.6594,23.6738,53600.0
2006-03-30 10:30:00,32.85,32.87,32.79,32.8,56800.0,23.6594,23.6738,23.6162,23.6234,56800.0
2006-03-30 10:35:00,32.8,32.81,32.75,32.76,63200.0,23.6234,23.6306,23.5874,23.5946,63200.0
2006-03-30 10:40:00,32.76,32.77,32.68,32.69,54800.0,23.5946,23.6018,23.537,23.5442,54800.0
2006-03-30 10:45:00,32.69,32.72,32.66,32.72,57000.0,23.5442,23.5658,23.5226,23.5658,57000.0
2006-03-30 10:50:00,32.71,32.75,32.69,32.69,36600.0,23.5586,23.5874,23.5442,23.5442,36600.0
2006-03-30 10:55:00,32.7,32.72,32.65,32.67,74800.0,23.5514,23.5658,23.5154,23.5298,74800.0
2006-03-30 11:00:00,32.65,32.65,32.6,32.6,57000.0,23.5154,23.5154,23.4794,23.4794,57000.0
2006-03-30 11:05:00,32.6,32.67,32.6,32.6,64800.0,23.4794,23.5298,23.4794,23.4794,64800.0
2006-03-30 11:10:00,32.6,32.6,32.52,32.56,138000.0,23.4794,23.4794,23.4217,23.4505,138000.0
2006-03-30 11:15:00,32.56,32.58,32.52,32.54,79600.0,23.4505,23.465,23.4217,23.4361,79600.0
2006-03-30 11:20:00,32.54,32.57,32.52,32.54,46800.0,23.4361,23.4578,23.4217,23.4361,46800.0
2006-03-30 11:25:00,32.54,32.56,32.54,32.56,30000.0,23.4361,23.4505,23.4361,23.4505,30000.0
2006-03-30 11:30:00,32.55,32.58,32.54,32.56,29800.0,23.4433,23.465,23.4361,23.4505,29800.0
2006-03-30 11:35:00,32.56,32.59,32.55,32.57,40600.0,23.4505,23.4722,23.4433,23.4578,40600.0
2006-03-30 11:40:00,32.57,32.6,32.57,32.6,26600.0,23.4578,23.4794,23.4578,23.4794,26600.0
2006-03-30 11:45:00,32.6,32.64,32.6,32.64,57600.0,23.4794,23.5082,23.4794,23.5082,57600.0
2006-03-30 11:50:00,32.63,32.65,32.6,32.6,37000.0,23.501,23.5154,23.4794,23.4794,37000.0
2006-03-30 11:55:00,32.6,32.6,32.58,32.6,22400.0,23.4794,23.4794,23.465,23.4794,22400.0
2006-03-30 12:00:00,32.6,32.62,32.59,32.6,35000.0,23.4794,23.4938,23.4722,23.4794,35000.0
2006-03-30 12:05:00,32.61,32.62,32.59,32.59,34600.0,23.4866,23.4938,23.4722,23.4722,34600.0
2006-03-30 12:10:00,32.59,32.62,32.59,32.59,31800.0,23.4722,23.4938,23.4722,23.4722,31800.0
2006-03-30 12:15:00,32.6,32.6,32.55,32.59,47000.0,23.4794,23.4794,23.4433,23.4722,47000.0
2006-03-30 12:20:00,32.59,32.59,32.56,32.57,17800.0,23.4722,23.4722,23.4505,23.4578,17800.0
2006-03-30 12:25:00,32.57,32.59,32.56,32.59,17800.0,23.4578,23.4722,23.4505,23.4722,17800.0
2006-03-30 12:30:00,32.59,32.59,32.56,32.57,34400.0,23.4722,23.4722,23.4505,23.4578,34400.0
2006-03-30 12:35:00,32.57,32.58,32.52,32.55,59200.0,23.4578,23.465,23.4217,23.4433,59200.0
2006-03-30 12:40:00,32.55,32.59,32.54,32.54,45800.0,23.4433,23.4722,23.4361,23.4361,45800.0
2006-03-30 12:45:00,32.54,32.55,32.51,32.51,103400.0,23.4361,23.4433,23.4145,23.4145,103400.0
2006-03-30 12:50:00,32.51,32.51,32.43,32.51,92800.0,23.4145,23.4145,23.3569,23.4145,92800.0
2006-03-30 12:55:00,32.51,32.56,32.51,32.55,71200.0,23.4145,23.4505,23.4145,23.4433,71200.0
2006-03-30 13:00:00,32.56,32.57,32.52,32.54,68600.0,23.4505,23.4578,23.4217,23.4361,68600.0
2006-03-30 13:05:00,32.54,32.55,32.52,32.54,50600.0,23.4361,23.4433,23.4217,23.4361,50600.0
2006-03-30 13:10:00,32.55,32.73,32.48,32.49,130200.0,23.4433,23.573,23.3929,23.4001,130200.0
2006-03-30 13:15:00,32.49,32.7,32.47,32.51,87800.0,23.4001,23.5514,23.3857,23.4145,87800.0
2006-03-30 13:20:00,32.52,32.58,32.52,32.55,72400.0,23.4217,23.465,23.4217,23.4433,72400.0
2006-03-30 13:25:00,32.55,32.56,32.51,32.51,41400.0,23.4433,23.4505,23.4145,23.4145,41400.0
2006-03-30 13:30:00,32.51,32.52,32.48,32.49,341400.0,23.4145,23.4217,23.3929,23.4001,341400.0
2006-03-30 13:35:00,32.49,32.5,32.48,32.49,45400.0,23.4001,23.4073,23.3929,23.4001,45400.0
2006-03-30 13:40:00,32.49,32.49,32.46,32.46,39200.0,23.4001,23.4001,23.3785,23.3785,39200.0
2006-03-30 13:45:00,32.46,32.47,32.45,32.45,58200.0,23.3785,23.3857,23.3713,23.3713,58200.0
2006-03-30 13:50:00,32.45,32.49,32.45,32.46,72600.0,23.3713,23.4001,23.3713,23.3785,72600.0
2006-03-30 13:55:00,32.46,32.49,32.46,32.46,57800.0,23.3785,23.4001,23.3785,23.3785,57800.0
2006-03-30 14:00:00,32.47,32.51,32.46,32.49,116400.0,23.3857,23.4145,23.3785,23.4001,116400.0
2006-03-30 14:05:00,32.5,32.5,32.48,32.48,113600.0,23.4073,23.4073,23.3929,23.3929,113600.0
2006-03-30 14:10:00,32.48,32.49,32.47,32.49,80200.0,23.3929,23.4001,23.3857,23.4001,80200.0
2006-03-30 14:15:00,32.48,32.5,32.46,32.46,97400.0,23.3929,23.4073,23.3785,23.3785,97400.0
2006-03-30 14:20:00,32.46,32.46,32.4,32.41,73800.0,23.3785,23.3785,23.3353,23.3425,73800.0
2006-03-30 14:25:00,32.4,32.46,32.4,32.45,68400.0,23.3353,23.3785,23.3353,23.3713,68400.0
2006-03-30 14:30:00,32.45,32.45,32.4,32.42,42400.0,23.3713,23.3713,23.3353,23.3497,42400.0
2006-03-30 14:35:00,32.41,32.41,32.38,32.4,50600.0,23.3425,23.3425,23.3209,23.3353,50600.0
2006-03-30 14:40:00,32.39,32.4,32.38,32.4,83000.0,23.3281,23.3353,23.3209,23.3353,83000.0
2006-03-30 14:45:00,32.39,32.42,32.39,32.4,54800.0,23.3281,23.3497,23.3281,23.3353,54800.0
2006-03-30 14:50:00,32.4,32.41,32.38,32.38,170000.0,23.3353,23.3425,23.3209,23.3209,170000.0
2006-03-30 14:55:00,32.38,32.41,32.38,32.4,61200.0,23.3209,23.3425,23.3209,23.3353,61200.0
2006-03-30 15:00:00,32.4,32.4,32.38,32.38,86000.0,23.3353,23.3353,23.3209,23.3209,86000.0
2006-03-30 15:05:00,32.39,32.41,32.38,32.39,96000.0,23.3281,23.3425,23.3209,23.3281,96000.0
2006-03-30 15:10:00,32.4,32.4,32.38,32.38,86800.0,23.3353,23.3353,23.3209,23.3209,86800.0
2006-03-30 15:15:00,32.39,32.4,32.38,32.38,72400.0,23.3281,23.3353,23.3209,23.3209,72400.0
2006-03-30 15:20:00,32.38,32.42,32.38,32.42,121400.0,23.3209,23.3497,23.3209,23.3497,121400.0
2006-03-30 15:25:00,32.41,32.45,32.41,32.43,71600.0,23.3425,23.3713,23.3425,23.3569,71600.0
2006-03-30 15:30:00,32.43,32.43,32.42,32.43,220600.0,23.3569,23.3569,23.3497,23.3569,220600.0
2006-03-30 15:35:00,32.43,32.44,32.42,32.43,98800.0,23.3569,23.3641,23.3497,23.3569,98800.0
2006-03-30 15:40:00,32.43,32.45,32.41,32.44,131200.0,23.3569,23.3713,23.3425,23.3641,131200.0
2006-03-30 15:45:00,32.44,32.44,32.39,32.41,102200.0,23.3641,23.3641,23.3281,23.3425,102200.0
2006-03-30 15:50:00,32.41,32.44,32.4,32.44,126800.0,23.3425,23.3641,23.3353,23.3641,126800.0
2006-03-30 15:55:00,32.44,32.44,32.41,32.41,127200.0,23.3641,23.3641,23.3425,23.3425,127200.0
2006-03-31 09:30:00,32.51,32.65,32.5,32.52,172800.0,23.4145,23.5154,23.4073,23.4217,172800.0
2006-03-31 09:35:00,32.55,32.6,32.5,32.5,270600.0,23.4433,23.4794,23.4073,23.4073,270600.0
2006-03-31 09:40:00,32.53,32.57,32.51,32.56,67200.0,23.4289,23.4578,23.4145,23.4505,67200.0
2006-03-31 09:45:00,32.56,32.6,32.55,32.59,105800.0,23.4505,23.4794,23.4433,23.4722,105800.0
2006-03-31 09:50:00,32.59,32.6,32.54,32.58,94800.0,23.4722,23.4794,23.4361,23.465,94800.0
2006-03-31 09:55:00,32.58,32.6,32.57,32.6,86200.0,23.465,23.4794,23.4578,23.4794,86200.0
2006-03-31 10:00:00,32.6,32.62,32.52,32.52,64800.0,23.4794,23.4938,23.4217,23.4217,64800.0
2006-03-31 10:05:00,32.52,32.55,32.44,32.48,41800.0,23.4217,23.4433,23.3641,23.3929,41800.0
2006-03-31 10:10:00,32.48,32.54,32.48,32.49,72600.0,23.3929,23.4361,23.3929,23.4001,72600.0
2006-03-31 10:15:00,32.5,32.53,32.49,32.5,42200.0,23.4073,23.4289,23.4001,23.4073,42200.0
2006-03-31 10:20:00,32.5,32.52,32.46,32.52,58400.0,23.4073,23.4217,23.3785,23.4217,58400.0
2006-03-31 10:25:00,32.52,32.52,32.48,32.48,87000.0,23.4217,23.4217,23.3929,23.3929,87000.0
2006-03-31 10:30:00,32.48,32.51,32.48,32.5,473000.0,23.3929,23.4145,23.3929,23.4073,473000.0
2006-03-31 10:35:00,32.49,32.5,32.48,32.49,71400.0,23.4001,23.4073,23.3929,23.4001,71400.0
2006-03-31 10:40:00,32.49,32.55,32.48,32.48,33400.0,23.4001,23.4433,23.3929,23.3929,33400.0
2006-03-31 10:45:00,32.48,32.5,32.47,32.5,123400.0,23.3929,23.4073,23.3857,23.4073,123400.0
2006-03-31 10:50:00,32.5,32.5,32.45,32.45,226400.0,23.4073,23.4073,23.3713,23.3713,226400.0
2006-03-31 10:55:00,32.46,32.49,32.43,32.45,39600.0,23.3785,23.4001,23.3569,23.3713,39600.0
2006-03-31 11:00:00,32.44,32.48,32.41,32.47,65200.0,23.3641,23.3929,23.3425,23.3857,65200.0
2006-03-31 11:05:00,32.48,32.52,32.46,32.5,41600.0,23.3929,23.4217,23.3785,23.4073,41600.0
2006-03-31 11:10:00,32.5,32.54,32.47,32.51,102200.0,23.4073,23.4361,23.3857,23.4145,102200.0
2006-03-31 11:15:00,32.51,32.52,32.49,32.52,40800.0,23.4145,23.4217,23.4001,23.4217,40800.0
2006-03-31 11:20:00,32.53,32.53,32.49,32.49,34600.0,23.4289,23.4289,23.4001,23.4001,34600.0
2006-03-31 11:25:00,32.49,32.52,32.49,32.49,42200.0,23.4001,23.4217,23.4001,23.4001,42200.0
2006-03-31 11:30:00,32.49,32.52,32.47,32.49,38400.0,23.4001,23.4217,23.3857,23.4001,38400.0
2006-03-31 11:35:00,32.51,32.51,32.48,32.49,27400.0,23.4145,23.4145,23.3929,23.4001,27400.0
2006-03-31 11:40:00,32.49,32.54,32.47,32.54,28400.0,23.4001,23.4361,23.3857,23.4361,28400.0
2006-03-31 11:45:00,32.53,32.56,32.52,32.55,46000.0,23.4289,23.4505,23.4217,23.4433,46000.0
2006-03-31 11:50:00,32.54,32.56,32.52,32.52,19600.0,23.4361,23.4505,23.4217,23.4217,19600.0
2006-03-31 11:55:00,32.52,32.53,32.49,32.52,784600.0,23.4217,23.4289,23.4001,23.4217,784600.0
2006-03-31 12:00:00,32.51,32.52,32.49,32.49,116400.0,23.4145,23.4217,23.4001,23.4001,116400.0
2006-03-31 12:05:00,32.49,32.5,32.48,32.49,23400.0,23.4001,23.4073,23.3929,23.4001,23400.0
2006-03-31 12:10:00,32.49,32.52,32.49,32.49,36400.0,23.4001,23.4217,23.4001,23.4001,36400.0
2006-03-31 12:15:00,32.49,32.52,32.48,32.5,43000.0,23.4001,23.4217,23.3929,23.4073,43000.0
2006-03-31 12:20:00,32.5,32.5,32.48,32.5,33600.0,23.4073,23.4073,23.3929,23.4073,33600.0
2006-03-31 12:25:00,32.5,32.51,32.48,32.49,205200.0,23.4073,23.4145,23.3929,23.4001,205200.0
2006-03-31 12:30:00,32.49,32.5,32.49,32.5,29200.0,23.4001,23.4073,23.4001,23.4073,29200.0
2006-03-31 12:35:00,32.5,32.52,32.49,32.49,31400.0,23.4073,23.4217,23.4001,23.4001,31400.0
2006-03-31 12:40:00,32.5,32.51,32.49,32.49,26600.0,23.4073,23.4145,23.4001,23.4001,26600.0
2006-03-31 12:45:00,32.49,32.49,32.44,32.44,19400.0,23.4001,23.4001,23.3641,23.3641,19400.0
2006-03-31 12:50:00,32.46,32.49,32.46,32.48,23200.0,23.3785,23.4001,23.3785,23.3929,23200.0
2006-03-31 12:55:00,32.48,32.48,32.45,32.46,22000.0,23.3929,23.3929,23.3713,23.3785,22000.0
2006-03-31 13:00:00,32.46,32.48,32.46,32.46,24200.0,23.3785,23.3929,23.3785,23.3785,24200.0
2006-03-31 13:05:00,32.46,32.48,32.46,32.48,23400.0,23.3785,23.3929,23.3785,23.3929,23400.0
2006-03-31 13:10:00,32.47,32.51,32.47,32.5,27800.0,23.3857,23.4145,23.3857,23.4073,27800.0
2006-03-31 13:15:00,32.49,32.5,32.49,32.49,21000.0,23.4001,23.4073,23.4001,23.4001,21000.0
2006-03-31 13:20:00,32.49,32.5,32.49,32.49,27800.0,23.4001,23.4073,23.4001,23.4001,27800.0
2006-03-31 13:25:00,32.48,32.49,32.45,32.48,32800.0,23.3929,23.4001,23.3713,23.3929,32800.0
2006-03-31 13:30:00,32.48,32.49,32.45,32.45,46200.0,23.3929,23.4001,23.3713,23.3713,46200.0
2006-03-31 13:35:00,32.44,32.45,32.4,32.43,63000.0,23.3641,23.3713,23.3353,23.3569,63000.0
2006-03-31 13:40:00,32.42,32.44,32.38,32.39,44200.0,23.3497,23.3641,23.3209,23.3281,44200.0
2006-03-31 13:45:00,32.4,32.41,32.39,32.41,21600.0,23.3353,23.3425,23.3281,23.3425,21600.0
2006-03-31 13:50:00,32.41,32.43,32.38,32.38,63800.0,23.3425,23.3569,23.3209,23.3209,63800.0
2006-03-31 13:55:00,32.4,32.47,32.4,32.42,58200.0,23.3353,23.3857,23.3353,23.3497,58200.0
2006-03-31 14:00:00,32.41,32.43,32.4,32.4,21000.0,23.3425,23.3569,23.3353,23.3353,21000.0
2006-03-31 14:05:00,32.4,32.41,32.38,32.38,27200.0,23.3353,23.3425,23.3209,23.3209,27200.0
2006-03-31 14:10:00,32.38,32.42,32.38,32.4,66600.0,23.3209,23.3497,23.3209,23.3353,66600.0
2006-03-31 14:15:00,32.4,32.41,32.38,32.39,43800.0,23.3353,23.3425,23.3209,23.3281,43800.0
2006-03-31 14:20:00,32.39,32.4,32.37,32.38,43200.0,23.3281,23.3353,23.3137,23.3209,43200.0
2006-03-31 14:25:00,32.38,32.38,32.35,32.37,46600.0,23.3209,23.3209,23.2993,23.3137,46600.0
2006-03-31 14:30:00,32.37,32.38,32.34,32.38,46200.0,23.3137,23.3209,23.2921,23.3209,46200.0
2006-03-31 14:35:00,32.4,32.4,32.37,32.37,53000.0,23.3353,23.3353,23.3137,23.3137,53000.0
2006-03-31 14:40:00,32.37,32.38,32.32,32.32,46800.0,23.3137,23.3209,23.2777,23.2777,46800.0
2006-03-31 14:45:00,32.32,32.35,32.32,32.33,62200.0,23.2777,23.2993,23.2777,23.2849,62200.0
2006-03-31 14:50:00,32.33,32.35,32.3,32.33,338800.0,23.2849,23.2993,23.2633,23.2849,338800.0
2006-03-31 14:55:00,32.33,32.33,32.27,32.27,96000.0,23.2849,23.2849,23.2417,23.2417,96000.0
2006-03-31 15:00:00,32.27,32.29,32.26,32.27,157000.0,23.2417,23.2561,23.2345,23.2417,157000.0
2006-03-31 15:05:00,32.27,32.27,32.23,32.23,147200.0,23.2417,23.2417,23.2129,23.2129,147200.0
2006-03-31 15:10:00,32.23,32.33,32.2,32.33,231200.0,23.2129,23.2849,23.1913,23.2849,231200.0
2006-03-31 15:15:00,32.33,32.34,32.29,32.3,85600.0,23.2849,23.2921,23.2561,23.2633,85600.0
2006-03-31 15:20:00,32.3,32.3,32.27,32.3,121000.0,23.2633,23.2633,23.2417,23.2633,121000.0
2006-03-31 15:25:00,32.3,32.33,32.3,32.3,248000.0,23.2633,23.2849,23.2633,23.2633,248000.0
2006-03-31 15:30:00,32.32,32.32,32.28,32.3,53200.0,23.2777,23.2777,23.2489,23.2633,53200.0
2006-03-31 15:35:00,32.3,32.3,32.27,32.29,65600.0,23.2633,23.2633,23.2417,23.2561,65600.0
2006-03-31 15:40:00,32.29,32.29,32.25,32.25,116800.0,23.2561,23.2561,23.2273,23.2273,116800.0
2006-03-31 15:45:00,32.26,32.27,32.22,32.22,128800.0,23.2345,23.2417,23.2057,23.2057,128800.0
2006-03-31 15:50:00,32.23,32.24,32.22,32.23,113800.0,23.2129,23.2201,23.2057,23.2129,113800.0
2006-03-31 15:55:00,32.22,32.23,32.2,32.21,192400.0,23.2057,23.2129,23.1913,23.1985,192400.0
2006-04-03 09:30:00,32.48,32.48,32.38,32.38,210000.0,23.3929,23.3929,23.3209,23.3209,210000.0
2006-04-03 09:35:00,32.35,32.38,32.25,32.26,127200.0,23.2993,23.3209,23.2273,23.2345,127200.0
2006-04-03 09:40:00,32.26,32.27,32.17,32.18,358000.0,23.2345,23.2417,23.1697,23.1769,358000.0
2006-04-03 09:45:00,32.18,32.21,32.15,32.16,95400.0,23.1769,23.1985,23.1553,23.1625,95400.0
2006-04-03 09:50:00,32.16,32.23,32.16,32.18,80600.0,23.1625,23.2129,23.1625,23.1769,80600.0
2006-04-03 09:55:00,32.18,32.18,32.13,32.15,91000.0,23.1769,23.1769,23.1409,23.1553,91000.0
2006-04-03 10:00:00,32.15,32.15,32.07,32.13,143000.0,23.1553,23.1553,23.0976,23.1409,143000.0
2006-04-03 10:05:00,32.14,32.15,32.08,32.08,149000.0,23.1481,23.1553,23.1048,23.1048,149000.0
2006-04-03 10:10:00,32.08,32.11,32.05,32.05,95000.0,23.1048,23.1264,23.0832,23.0832,95000.0
2006-04-03 10:15:00,32.05,32.08,32.02,32.02,112000.0,23.0832,23.1048,23.0616,23.0616,112000.0
2006-04-03 10:20:00,32.02,32.07,32.02,32.06,77000.0,23.0616,23.0976,23.0616,23.0904,77000.0
2006-04-03 10:25:00,32.06,32.1,32.05,32.08,66200.0,23.0904,23.1192,23.0832,23.1048,66200.0
2006-04-03 10:30:00,32.08,32.13,32.08,32.09,244000.0,23.1048,23.1409,23.1048,23.112,244000.0
2006-04-03 10:35:00,32.08,32.1,32.06,32.08,173600.0,23.1048,23.1192,23.0904,23.1048,173600.0
2006-04-03 10:40:00,32.07,32.1,32.07,32.1,69400.0,23.0976,23.1192,23.0976,23.1192,69400.0
2006-04-03 10:45:00,32.11,32.15,32.1,32.15,246800.0,23.1264,23.1553,23.1192,23.1553,246800.0
2006-04-03 10:50:00,32.15,32.15,32.08,32.09,253000.0,23.1553,23.1553,23.1048,23.112,253000.0
2006-04-03 10:55:00,32.09,32.1,32.08,32.1,72800.0,23.112,23.1192,23.1048,23.1192,72800.0
2006-04-03 11:00:00,32.1,32.13,32.1,32.11,48400.0,23.1192,23.1409,23.1192,23.1264,48400.0
2006-04-03 11:05:00,32.13,32.13,32.09,32.1,167400.0,23.1409,23.1409,23.112,23.1192,167400.0
2006-04-03 11:10:00,32.1,32.12,32.1,32.11,44200.0,23.1192,23.1336,23.1192,23.1264,44200.0
2006-04-03 11:15:00,32.11,32.12,32.1,32.1,224400.0,23.1264,23.1336,23.1192,23.1192,224400.0
2006-04-03 11:20:00,32.1,32.1,32.09,32.1,53400.0,23.1192,23.1192,23.112,23.1192,53400.0
2006-04-03 11:25:00,32.1,32.1,32.1,32.1,80800.0,23.1192,23.1192,23.1192,23.1192,80800.0
2006-04-03 11:30:00,32.1,32.1,32.07,32.07,99600.0,23.1192,23.1192,23.0976,23.0976,99600.0
2006-04-03 11:35:00,32.07,32.1,32.07,32.09,283800.0,23.0976,23.1192,23.0976,23.112,283800.0
2006-04-03 11:40:00,32.09,32.18,32.08,32.09,77000.0,23.112,23.1769,23.1048,23.112,77000.0
2006-04-03 11:45:00,32.09,32.09,32.04,32.05,130800.0,23.112,23.112,23.076,23.0832,130800.0
2006-04-03 11:50:00,32.05,32.09,32.04,32.06,78400.0,23.0832,23.112,23.076,23.0904,78400.0
2006-04-03 11:55:00,32.06,32.07,32.05,32.06,40600.0,23.0904,23.0976,23.0832,23.0904,40600.0
2006-04-03 12:00:00,32.06,32.08,32.05,32.07,77000.0,23.0904,23.1048,23.0832,23.0976,77000.0
2006-04-03 12:05:00,32.07,32.07,32.05,32.06,379800.0,23.0976,23.0976,23.0832,23.0904,379800.0
2006-04-03 12:10:00,32.06,32.08,32.06,32.07,88000.0,23.0904,23.1048,23.0904,23.0976,88000.0
2006-04-03 12:15:00,32.07,32.07,32.04,32.05,115200.0,23.0976,23.0976,23.076,23.0832,115200.0
2006-04-03 12:20:00,32.05,32.07,32.04,32.07,72000.0,23.0832,23.0976,23.076,23.0976,72000.0
2006-04-03 12:25:00,32.06,32.07,32.06,32.07,55600.0,23.0904,23.0976,23.0904,23.0976,55600.0
2006-04-03 12:30:00,32.07,32.08,32.05,32.05,218600.0,23.0976,23.1048,23.0832,23.0832,218600.0
2006-04-03 12:35:00,32.05,32.05,32.03,32.04,117200.0,23.0832,23.0832,23.0688,23.076,117200.0
2006-04-03 12:40:00,32.04,32.04,32.01,32.02,197800.0,23.076,23.076,23.0544,23.0616,197800.0
2006-04-03 12:45:00,32.02,32.02,31.98,31.99,248400.0,23.0616,23.0616,23.0328,23.04,248400.0
2006-04-03 12:50:00,31.98,31.99,31.95,31.96,86200.0,23.0328,23.04,23.0112,23.0184,86200.0
2006-04-03 12:55:00,31.96,31.98,31.95,31.97,119800.0,23.0184,23.0328,23.0112,23.0256,119800.0
2006-04-03 13:00:00,31.97,31.97,31.95,31.96,61000.0,23.0256,23.0256,23.0112,23.0184,61000.0
2006-04-03 13:05:00,31.96,31.98,31.96,31.98,78600.0,23.0184,23.0328,23.0184,23.0328,78600.0
2006-04-03 13:10:00,31.98,32.01,31.98,32.01,223800.0,23.0328,23.0544,23.0328,23.0544,223800.0
2006-04-03 13:15:00,32.0,32.01,31.93,31.95,146400.0,23.0472,23.0544,22.9968,23.0112,146400.0
2006-04-03 13:20:00,31.95,31.96,31.95,31.96,49000.0,23.0112,23.0184,23.0112,23.0184,49000.0
2006-04-03 13:25:00,31.96,31.99,31.95,31.98,91000.0,23.0184,23.04,23.0112,23.0328,91000.0
2006-04-03 13:30:00,31.99,32.0,31.98,31.98,196800.0,23.04,23.0472,23.0328,23.0328,196800.0
2006-04-03 13:35:00,31.98,31.98,31.96,31.97,274200.0,23.0328,23.0328,23.0184,23.0256,274200.0
2006-04-03 13:40:00,31.97,32.01,31.96,32.0,67000.0,23.0256,23.0544,23.0184,23.0472,67000.0
2006-04-03 13:45:00,32.0,32.03,32.0,32.02,72200.0,23.0472,23.0688,23.0472,23.0616,72200.0
2006-04-03 13:50:00,32.02,32.03,32.01,32.02,106800.0,23.0616,23.0688,23.0544,23.0616,106800.0
2006-04-03 13:55:00,32.02,32.02,31.99,31.99,76400.0,23.0616,23.0616,23.04,23.04,76400.0
2006-04-03 14:00:00,32.0,32.01,31.99,32.01,86600.0,23.0472,23.0544,23.04,23.0544,86600.0
2006-04-03 14:05:00,32.01,32.01,31.98,31.99,79800.0,23.0544,23.0544,23.0328,23.04,79800.0
2006-04-03 14:10:00,31.99,32.02,31.99,32.0,72200.0,23.04,23.0616,23.04,23.0472,72200.0
2006-04-03 14:15:00,32.0,32.0,31.95,31.96,35600.0,23.0472,23.0472,23.0112,23.0184,35600.0
2006-04-03 14:20:00,31.96,32.03,31.96,32.02,646400.0,23.0184,23.0688,23.0184,23.0616,646400.0
2006-04-03 14:25:00,32.02,32.03,32.0,32.0,273000.0,23.0616,23.0688,23.0472,23.0472,273000.0
2006-04-03 14:30:00,32.01,32.03,32.01,32.02,90800.0,23.0544,23.0688,23.0544,23.0616,90800.0
2006-04-03 14:35:00,32.02,32.03,32.02,32.03,64000.0,23.0616,23.0688,23.0616,23.0688,64000.0
2006-04-03 14:40:00,32.04,32.06,32.03,32.05,85400.0,23.076,23.0904,23.0688,23.0832,85400.0
2006-04-03 14:45:00,32.06,32.08,32.03,32.07,53800.0,23.0904,23.1048,23.0688,23.0976,53800.0
2006-04-03 14:50:00,32.07,32.13,32.04,32.13,232600.0,23.0976,23.1409,23.076,23.1409,232600.0
2006-04-03 14:55:00,32.13,32.13,32.06,32.08,55600.0,23.1409,23.1409,23.0904,23.1048,55600.0
2006-04-03 15:00:00,32.08,32.1,32.05,32.1,37200.0,23.1048,23.1192,23.0832,23.1192,37200.0
2006-04-03 15:05:00,32.09,32.12,32.06,32.12,47200.0,23.112,23.1336,23.0904,23.1336,47200.0
2006-04-03 15:10:00,32.1,32.18,32.1,32.12,189200.0,23.1192,23.1769,23.1192,23.1336,189200.0
2006-04-03 15:15:00,32.13,32.16,32.12,32.16,175400.0,23.1409,23.1625,23.1336,23.1625,175400.0
2006-04-03 15:20:00,32.17,32.17,32.1,32.1,56200.0,23.1697,23.1697,23.1192,23.1192,56200.0
2006-04-03 15:25:00,32.1,32.1,32.08,32.08,62000.0,23.1192,23.1192,23.1048,23.1048,62000.0
2006-04-03 15:30:00,32.08,32.12,32.06,32.08,66000.0,23.1048,23.1336,23.0904,23.1048,66000.0
2006-04-03 15:35:00,32.08,32.1,32.01,32.06,117000.0,23.1048,23.1192,23.0544,23.0904,117000.0
2006-04-03 15:40:00,32.06,32.1,32.03,32.06,120200.0,23.0904,23.1192,23.0688,23.0904,120200.0
2006-04-03 15:45:00,32.05,32.08,31.98,32.02,168000.0,23.0832,23.1048,23.0328,23.0616,168000.0
2006-04-03 15:50:00,32.02,32.07,32.0,32.06,106600.0,23.0616,23.0976,23.0472,23.0904,106600.0
2006-04-03 15:55:00,32.06,32.1,32.05,32.05,251600.0,23.0904,23.1192,23.0832,23.0832,251600.0
2006-04-04 09:30:00,32.35,32.41,32.33,32.38,182800.0,23.2993,23.3425,23.2849,23.3209,182800.0
2006-04-04 09:35:00,32.42,32.5,32.34,32.37,132800.0,23.3497,23.4073,23.2921,23.3137,132800.0
2006-04-04 09:40:00,32.41,32.42,32.31,32.33,88600.0,23.3425,23.3497,23.2705,23.2849,88600.0
2006-04-04 09:45:00,32.33,32.34,32.27,32.32,98400.0,23.2849,23.2921,23.2417,23.2777,98400.0
2006-04-04 09:50:00,32.32,32.43,32.32,32.35,83200.0,23.2777,23.3569,23.2777,23.2993,83200.0
2006-04-04 09:55:00,32.35,32.41,32.32,32.35,56200.0,23.2993,23.3425,23.2777,23.2993,56200.0
2006-04-04 10:00:00,32.37,32.45,32.35,32.44,109000.0,23.3137,23.3713,23.2993,23.3641,109000.0
2006-04-04 10:05:00,32.44,32.45,32.4,32.42,149600.0,23.3641,23.3713,23.3353,23.3497,149600.0
2006-04-04 10:10:00,32.42,32.44,32.38,32.42,52200.0,23.3497,23.3641,23.3209,23.3497,52200.0
2006-04-04 10:15:00,32.42,32.42,32.38,32.42,32600.0,23.3497,23.3497,23.3209,23.3497,32600.0
2006-04-04 10:20:00,32.42,32.44,32.4,32.42,49600.0,23.3497,23.3641,23.3353,23.3497,49600.0
2006-04-04 10:25:00,32.43,32.47,32.43,32.47,75200.0,23.3569,23.3857,23.3569,23.3857,75200.0
2006-04-04 10:30:00,32.47,32.55,32.4,32.54,200000.0,23.3857,23.4433,23.3353,23.4361,200000.0
2006-04-04 10:35:00,32.54,32.54,32.48,32.49,92400.0,23.4361,23.4361,23.3929,23.4001,92400.0
2006-04-04 10:40:00,32.49,32.49,32.41,32.41,90000.0,23.4001,23.4001,23.3425,23.3425,90000.0
2006-04-04 10:45:00,32.41,32.46,32.4,32.45,53800.0,23.3425,23.3785,23.3353,23.3713,53800.0
2006-04-04 10:50:00,32.45,32.47,32.43,32.45,219200.0,23.3713,23.3857,23.3569,23.3713,219200.0
2006-04-04 10:55:00,32.48,32.48,32.42,32.45,81200.0,23.3929,23.3929,23.3497,23.3713,81200.0
2006-04-04 11:00:00,32.44,32.47,32.42,32.44,43400.0,23.3641,23.3857,23.3497,23.3641,43400.0
2006-04-04 11:05:00,32.44,32.44,32.41,32.42,146600.0,23.3641,23.3641,23.3425,23.3497,146600.0
2006-04-04 11:10:00,32.42,32.47,32.41,32.45,113400.0,23.3497,23.3857,23.3425,23.3713,113400.0
2006-04-04 11:15:00,32.45,32.51,32.43,32.47,39600.0,23.3713,23.4145,23.3569,23.3857,39600.0
2006-04-04 11:20:00,32.49,32.5,32.45,32.5,45400.0,23.4001,23.4073,23.3713,23.4073,45400.0
2006-04-04 11:25:00,32.5,32.55,32.49,32.52,68800.0,23.4073,23.4433,23.4001,23.4217,68800.0
2006-04-04 11:30:00,32.52,32.58,32.51,32.58,159200.0,23.4217,23.465,23.4145,23.465,159200.0
2006-04-04 11:35:00,32.58,32.65,32.58,32.63,401800.0,23.465,23.5154,23.465,23.501,401800.0
2006-04-04 11:40:00,32.63,32.67,32.63,32.67,208800.0,23.501,23.5298,23.501,23.5298,208800.0
2006-04-04 11:45:00,32.68,32.72,32.66,32.69,119400.0,23.537,23.5658,23.5226,23.5442,119400.0
2006-04-04 11:50:00,32.7,32.74,32.68,32.71,63200.0,23.5514,23.5802,23.537,23.5586,63200.0
2006-04-04 11:55:00,32.72,32.77,32.71,32.72,132000.0,23.5658,23.6018,23.5586,23.5658,132000.0
2006-04-04 12:00:00,32.72,32.73,32.66,32.67,99200.0,23.5658,23.573,23.5226,23.5298,99200.0
2006-04-04 12:05:00,32.67,32.73,32.66,32.73,85600.0,23.5298,23.573,23.5226,23.573,85600.0
2006-04-04 12:10:00,32.74,32.79,32.72,32.74,74000.0,23.5802,23.6162,23.5658,23.5802,74000.0
2006-04-04 12:15:00,32.75,32.78,32.74,32.75,74600.0,23.5874,23.609,23.5802,23.5874,74600.0
2006-04-04 12:20:00,32.75,32.75,32.71,32.71,39200.0,23.5874,23.5874,23.5586,23.5586,39200.0
2006-04-04 12:25:00,32.71,32.73,32.69,32.69,26600.0,23.5586,23.573,23.5442,23.5442,26600.0
2006-04-04 12:30:00,32.7,32.7,32.66,32.7,35800.0,23.5514,23.5514,23.5226,23.5514,35800.0
2006-04-04 12:35:00,32.7,32.7,32.62,32.66,60400.0,23.5514,23.5514,23.4938,23.5226,60400.0
2006-04-04 12:40:00,32.66,32.69,32.63,32.65,56800.0,23.5226,23.5442,23.501,23.5154,56800.0
2006-04-04 12:45:00,32.64,32.66,32.61,32.64,28400.0,23.5082,23.5226,23.4866,23.5082,28400.0
2006-04-04 12:50:00,32.64,32.67,32.64,32.67,15600.0,23.5082,23.5298,23.5082,23.5298,15600.0
2006-04-04 12:55:00,32.66,32.7,32.66,32.66,42000.0,23.5226,23.5514,23.5226,23.5226,42000.0
2006-04-04 13:00:00,32.66,32.69,32.62,32.64,37600.0,23.5226,23.5442,23.4938,23.5082,37600.0
2006-04-04 13:05:00,32.65,32.67,32.62,32.62,72800.0,23.5154,23.5298,23.4938,23.4938,72800.0
2006-04-04 13:10:00,32.62,32.63,32.6,32.62,67200.0,23.4938,23.501,23.4794,23.4938,67200.0
2006-04-04 13:15:00,32.62,32.63,32.59,32.61,50200.0,23.4938,23.501,23.4722,23.4866,50200.0
2006-04-04 13:20:00,32.62,32.64,32.6,32.64,84200.0,23.4938,23.5082,23.4794,23.5082,84200.0
2006-04-04 13:25:00,32.63,32.66,32.62,32.63,99000.0,23.501,23.5226,23.4938,23.501,99000.0
2006-04-04 13:30:00,32.64,32.7,32.62,32.69,47200.0,23.5082,23.5514,23.4938,23.5442,47200.0
2006-04-04 13:35:00,32.69,32.7,32.67,32.68,24600.0,23.5442,23.5514,23.5298,23.537,24600.0
2006-04-04 13:40:00,32.68,32.68,32.62,32.68,32200.0,23.537,23.537,23.4938,23.537,32200.0
2006-04-04 13:45:00,32.67,32.69,32.63,32.66,42600.0,23.5298,23.5442,23.501,23.5226,42600.0
2006-04-04 13:50:00,32.65,32.69,32.65,32.67,49000.0,23.5154,23.5442,23.5154,23.5298,49000.0
2006-04-04 13:55:00,32.69,32.71,32.67,32.68,41400.0,23.5442,23.5586,23.5298,23.537,41400.0
2006-04-04 14:00:00,32.68,32.69,32.65,32.67,42200.0,23.537,23.5442,23.5154,23.5298,42200.0
2006-04-04 14:05:00,32.66,32.67,32.63,32.66,25200.0,23.5226,23.5298,23.501,23.5226,25200.0
2006-04-04 14:10:00,32.66,32.66,32.63,32.66,18600.0,23.5226,23.5226,23.501,23.5226,18600.0
2006-04-04 14:15:00,32.67,32.74,32.63,32.74,42000.0,23.5298,23.5802,23.501,23.5802,42000.0
2006-04-04 14:20:00,32.75,32.78,32.7,32.7,86600.0,23.5874,23.609,23.5514,23.5514,86600.0
2006-04-04 14:25:00,32.71,32.72,32.69,32.7,57000.0,23.5586,23.5658,23.5442,23.5514,57000.0
2006-04-04 14:30:00,32.71,32.75,32.69,32.69,55000.0,23.5586,23.5874,23.5442,23.5442,55000.0
2006-04-04 14:35:00,32.67,32.67,32.62,32.63,52200.0,23.5298,23.5298,23.4938,23.501,52200.0
2006-04-04 14:40:00,32.63,32.68,32.63,32.63,44400.0,23.501,23.537,23.501,23.501,44400.0
2006-04-04 14:45:00,32.63,32.72,32.63,32.72,36200.0,23.501,23.5658,23.501,23.5658,36200.0
2006-04-04 14:50:00,32.7,32.74,32.7,32.72,35400.0,23.5514,23.5802,23.5514,23.5658,35400.0
2006-04-04 14:55:00,32.71,32.72,32.69,32.71,52400.0,23.5586,23.5658,23.5442,23.5586,52400.0
2006-04-04 15:00:00,32.71,32.72,32.7,32.7,40600.0,23.5586,23.5658,23.5514,23.5514,40600.0
2006-04-04 15:05:00,32.7,32.7,32.68,32.69,35000.0,23.5514,23.5514,23.537,23.5442,35000.0
2006-04-04 15:10:00,32.68,32.74,32.68,32.74,33000.0,23.537,23.5802,23.537,23.5802,33000.0
2006-04-04 15:15:00,32.74,32.74,32.68,32.73,39400.0,23.5802,23.5802,23.537,23.573,39400.0
2006-04-04 15:20:00,32.72,32.76,32.72,32.76,56600.0,23.5658,23.5946,23.5658,23.5946,56600.0
2006-04-04 15:25:00,32.76,32.77,32.7,32.71,114400.0,23.5946,23.6018,23.5514,23.5586,114400.0
2006-04-04 15:30:00,32.71,32.74,32.7,32.74,159800.0,23.5586,23.5802,23.5514,23.5802,159800.0
2006-04-04 15:35:00,32.74,32.75,32.72,32.74,106800.0,23.5802,23.5874,23.5658,23.5802,106800.0
2006-04-04 15:40:00,32.74,32.78,32.74,32.76,215600.0,23.5802,23.609,23.5802,23.5946,215600.0
2006-04-04 15:45:00,32.76,32.8,32.74,32.78,223600.0,23.5946,23.6234,23.5802,23.609,223600.0
2006-04-04 15:50:00,32.78,32.8,32.75,32.77,255000.0,23.609,23.6234,23.5874,23.6018,255000.0
2006-04-04 15:55:00,32.77,32.77,32.71,32.73,109400.0,23.6018,23.6018,23.5586,23.573,109400.0
2006-04-05 09:30:00,32.81,32.95,32.8,32.82,196800.0,23.6306,23.7314,23.6234,23.6378,196800.0
2006-04-05 09:35:00,32.82,32.9,32.82,32.88,110800.0,23.6378,23.6954,23.6378,23.681,110800.0
2006-04-05 09:40:00,32.89,32.94,32.86,32.91,59400.0,23.6882,23.7242,23.6666,23.7026,59400.0
2006-04-05 09:45:00,32.91,33.0,32.88,32.99,99200.0,23.7026,23.7674,23.681,23.7602,99200.0
2006-04-05 09:50:00,32.99,33.05,32.97,33.02,131800.0,23.7602,23.8035,23.7458,23.7819,131800.0
2006-04-05 09:55:00,33.02,33.07,33.0,33.04,235000.0,23.7819,23.8179,23.7674,23.7963,235000.0
2006-04-05 10:00:00,33.04,33.08,33.01,33.07,119800.0,23.7963,23.8251,23.7746,23.8179,119800.0
2006-04-05 10:05:00,33.07,33.13,33.05,33.1,599000.0,23.8179,23.8611,23.8035,23.8395,599000.0
2006-04-05 10:10:00,33.1,33.13,33.1,33.11,45800.0,23.8395,23.8611,23.8395,23.8467,45800.0
2006-04-05 10:15:00,33.12,33.13,33.04,33.07,52600.0,23.8539,23.8611,23.7963,23.8179,52600.0
2006-04-05 10:20:00,33.08,33.1,33.04,33.05,95400.0,23.8251,23.8395,23.7963,23.8035,95400.0
2006-04-05 10:25:00,33.05,33.08,33.05,33.07,39600.0,23.8035,23.8251,23.8035,23.8179,39600.0
2006-04-05 10:30:00,33.08,33.1,33.01,33.07,88200.0,23.8251,23.8395,23.7746,23.8179,88200.0
2006-04-05 10:35:00,33.07,33.07,33.03,33.06,56600.0,23.8179,23.8179,23.7891,23.8107,56600.0
2006-04-05 10:40:00,33.06,33.08,33.03,33.03,29400.0,23.8107,23.8251,23.7891,23.7891,29400.0
2006-04-05 10:45:00,33.06,33.1,33.05,33.06,42200.0,23.8107,23.8395,23.8035,23.8107,42200.0
2006-04-05 10:50:00,33.06,33.07,33.01,33.01,92000.0,23.8107,23.8179,23.7746,23.7746,92000.0
2006-04-05 10:55:00,33.02,33.04,33.01,33.02,64400.0,23.7819,23.7963,23.7746,23.7819,64400.0
2006-04-05 11:00:00,33.03,33.06,33.02,33.05,33800.0,23.7891,23.8107,23.7819,23.8035,33800.0
2006-04-05 11:05:00,33.05,33.05,32.98,33.02,185400.0,23.8035,23.8035,23.753,23.7819,185400.0
2006-04-05 11:10:00,33.02,33.05,32.99,32.99,26800.0,23.7819,23.8035,23.7602,23.7602,26800.0
2006-04-05 11:15:00,32.99,33.04,32.99,33.02,31200.0,23.7602,23.7963,23.7602,23.7819,31200.0
2006-04-05 11:20:00,33.02,33.06,33.02,33.04,46200.0,23.7819,23.8107,23.7819,23.7963,46200.0
2006-04-05 11:25:00,33.02,33.08,33.02,33.07,39600.0,23.7819,23.8251,23.7819,23.8179,39600.0
2006-04-05 11:30:00,33.06,33.08,33.02,33.03,70200.0,23.8107,23.8251,23.7819,23.7891,70200.0
2006-04-05 11:35:00,33.04,33.05,33.01,33.04,175400.0,23.7963,23.8035,23.7746,23.7963,175400.0
2006-04-05 11:40:00,33.05,33.09,33.03,33.09,831400.0,23.8035,23.8323,23.7891,23.8323,831400.0
2006-04-05 11:45:00,33.08,33.1,33.07,33.08,28000.0,23.8251,23.8395,23.8179,23.8251,28000.0
2006-04-05 11:50:00,33.09,33.13,33.08,33.13,39400.0,23.8323,23.8611,23.8251,23.8611,39400.0
2006-04-05 11:55:00,33.13,33.18,33.13,33.18,64800.0,23.8611,23.8971,23.8611,23.8971,64800.0
2006-04-05 12:00:00,33.19,33.2,33.18,33.18,63400.0,23.9043,23.9115,23.8971,23.8971,63400.0
2006-04-05 12:05:00,33.18,33.18,33.15,33.18,54000.0,23.8971,23.8971,23.8755,23.8971,54000.0
2006-04-05 12:10:00,33.17,33.18,33.12,33.13,47600.0,23.8899,23.8971,23.8539,23.8611,47600.0
2006-04-05 12:15:00,33.13,33.17,33.13,33.17,14800.0,23.8611,23.8899,23.8611,23.8899,14800.0
2006-04-05 12:20:00,33.17,33.23,33.16,33.22,107400.0,23.8899,23.9331,23.8827,23.9259,107400.0
2006-04-05 12:25:00,33.22,33.22,33.17,33.19,28200.0,23.9259,23.9259,23.8899,23.9043,28200.0
2006-04-05 12:30:00,33.2,33.21,33.18,33.19,244000.0,23.9115,23.9187,23.8971,23.9043,244000.0
2006-04-05 12:35:00,33.18,33.18,33.15,33.15,39400.0,23.8971,23.8971,23.8755,23.8755,39400.0
2006-04-05 12:40:00,33.16,33.17,33.13,33.16,48400.0,23.8827,23.8899,23.8611,23.8827,48400.0
2006-04-05 12:45:00,33.15,33.18,33.13,33.17,26400.0,23.8755,23.8971,23.8611,23.8899,26400.0
2006-04-05 12:50:00,33.17,33.18,33.13,33.17,74800.0,23.8899,23.8971,23.8611,23.8899,74800.0
2006-04-05 12:55:00,33.17,33.2,33.16,33.19,39800.0,23.8899,23.9115,23.8827,23.9043,39800.0
2006-04-05 13:00:00,33.19,33.25,33.19,33.24,66200.0,23.9043,23.9475,23.9043,23.9403,66200.0
2006-04-05 13:05:00,33.24,33.25,33.2,33.2,92400.0,23.9403,23.9475,23.9115,23.9115,92400.0
2006-04-05 13:10:00,33.21,33.26,33.2,33.26,45800.0,23.9187,23.9547,23.9115,23.9547,45800.0
2006-04-05 13:15:00,33.26,33.27,33.24,33.26,46400.0,23.9547,23.9619,23.9403,23.9547,46400.0
2006-04-05 13:20:00,33.26,33.27,33.24,33.25,59200.0,23.9547,23.9619,23.9403,23.9475,59200.0
2006-04-05 13:25:00,33.26,33.27,33.17,33.26,32600.0,23.9547,23.9619,23.8899,23.9547,32600.0
2006-04-05 13:30:00,33.26,33.26,33.24,33.24,27400.0,23.9547,23.9547,23.9403,23.9403,27400.0
2006-04-05 13:35:00,33.24,33.24,33.19,33.19,34000.0,23.9403,23.9403,23.9043,23.9043,34000.0
2006-04-05 13:40:00,33.2,33.2,33.17,33.19,34800.0,23.9115,23.9115,23.8899,23.9043,34800.0
2006-04-05 13:45:00,33.2,33.22,33.18,33.21,43800.0,23.9115,23.9259,23.8971,23.9187,43800.0
2006-04-05 13:50:00,33.21,33.28,33.21,33.27,72000.0,23.9187,23.9691,23.9187,23.9619,72000.0
2006-04-05 13:55:00,33.27,33.3,33.26,33.27,89400.0,23.9619,23.9835,23.9547,23.9619,89400.0
2006-04-05 14:00:00,33.27,33.27,33.24,33.26,99200.0,23.9619,23.9619,23.9403,23.9547,99200.0
2006-04-05 14:05:00,33.26,33.34,33.26,33.33,51600.0,23.9547,24.0123,23.9547,24.0051,51600.0
2006-04-05 14:10:00,33.32,33.34,33.27,33.27,58800.0,23.9979,24.0123,23.9619,23.9619,58800.0
2006-04-05 14:15:00,33.26,33.32,33.26,33.31,76400.0,23.9547,23.9979,23.9547,23.9907,76400.0
2006-04-05 14:20:00,33.31,33.32,33.3,33.31,39600.0,23.9907,23.9979,23.9835,23.9907,39600.0
2006-04-05 14:25:00,33.3,33.35,33.29,33.35,130200.0,23.9835,24.0195,23.9763,24.0195,130200.0
2006-04-05 14:30:00,33.35,33.37,33.33,33.33,99000.0,24.0195,24.0339,24.0051,24.0051,99000.0
2006-04-05 14:35:00,33.32,33.38,33.3,33.38,107600.0,23.9979,24.0411,23.9835,24.0411,107600.0
2006-04-05 14:40:00,33.38,33.42,33.35,33.41,150400.0,24.0411,24.0699,24.0195,24.0627,150400.0
2006-04-05 14:45:00,33.4,33.4,33.35,33.38,68800.0,24.0555,24.0555,24.0195,24.0411,68800.0
2006-04-05 14:50:00,33.38,33.43,33.38,33.41,97200.0,24.0411,24.0771,24.0411,24.0627,97200.0
2006-04-05 14:55:00,33.41,33.42,33.37,33.41,92400.0,24.0627,24.0699,24.0339,24.0627,92400.0
2006-04-05 15:00:00,33.41,33.41,33.34,33.38,133800.0,24.0627,24.0627,24.0123,24.0411,133800.0
2006-04-05 15:05:00,33.38,33.38,33.32,33.33,98000.0,24.0411,24.0411,23.9979,24.0051,98000.0
2006-04-05 15:10:00,33.32,33.35,33.32,33.35,73800.0,23.9979,24.0195,23.9979,24.0195,73800.0
2006-04-05 15:15:00,33.34,33.41,33.34,33.4,148200.0,24.0123,24.0627,24.0123,24.0555,148200.0
2006-04-05 15:20:00,33.4,33.45,33.4,33.44,165400.0,24.0555,24.0915,24.0555,24.0843,165400.0
2006-04-05 15:25:00,33.44,33.45,33.44,33.44,132000.0,24.0843,24.0915,24.0843,24.0843,132000.0
2006-04-05 15:30:00,33.44,33.46,33.44,33.44,262200.0,24.0843,24.0988,24.0843,24.0843,262200.0
2006-04-05 15:35:00,33.44,33.47,33.44,33.45,194400.0,24.0843,24.106,24.0843,24.0915,194400.0
2006-04-05 15:40:00,33.45,33.46,33.44,33.46,212800.0,24.0915,24.0988,24.0843,24.0988,212800.0
2006-04-05 15:45:00,33.46,33.48,33.46,33.48,185800.0,24.0988,24.1132,24.0988,24.1132,185800.0
2006-04-05 15:50:00,33.48,33.48,33.42,33.42,229400.0,24.1132,24.1132,24.0699,24.0699,229400.0
2006-04-05 15:55:00,33.42,33.42,33.35,33.35,257200.0,24.0699,24.0699,24.0195,24.0195,257200.0
2006-04-06 09:30:00,33.1,33.26,33.1,33.21,118400.0,23.8395,23.9547,23.8395,23.9187,118400.0
2006-04-06 09:35:00,33.21,33.3,33.21,33.3,59400.0,23.9187,23.9835,23.9187,23.9835,59400.0
2006-04-06 09:40:00,33.29,33.38,33.26,33.35,69400.0,23.9763,24.0411,23.9547,24.0195,69400.0
2006-04-06 09:45:00,33.36,33.37,33.21,33.24,65200.0,24.0267,24.0339,23.9187,23.9403,65200.0
2006-04-06 09:50:00,33.24,33.29,33.24,33.27,44800.0,23.9403,23.9763,23.9403,23.9619,44800.0
2006-04-06 09:55:00,33.27,33.29,33.25,33.26,48400.0,23.9619,23.9763,23.9475,23.9547,48400.0
2006-04-06 10:00:00,33.26,33.3,33.24,33.29,102000.0,23.9547,23.9835,23.9403,23.9763,102000.0
2006-04-06 10:05:00,33.28,33.29,33.22,33.24,58400.0,23.9691,23.9763,23.9259,23.9403,58400.0
2006-04-06 10:10:00,33.25,33.29,33.22,33.26,40800.0,23.9475,23.9763,23.9259,23.9547,40800.0
2006-04-06 10:15:00,33.24,33.26,33.21,33.23,31200.0,23.9403,23.9547,23.9187,23.9331,31200.0
2006-04-06 10:20:00,33.21,33.21,33.08,33.09,65600.0,23.9187,23.9187,23.8251,23.8323,65600.0
2006-04-06 10:25:00,33.09,33.09,33.04,33.04,38200.0,23.8323,23.8323,23.7963,23.7963,38200.0
2006-04-06 10:30:00,33.03,33.09,33.0,33.01,41000.0,23.7891,23.8323,23.7674,23.7746,41000.0
2006-04-06 10:35:00,33.01,33.06,32.99,33.02,85800.0,23.7746,23.8107,23.7602,23.7819,85800.0
2006-04-06 10:40:00,33.02,33.09,33.01,33.07,116600.0,23.7819,23.8323,23.7746,23.8179,116600.0
2006-04-06 10:45:00,33.08,33.1,33.05,33.1,191400.0,23.8251,23.8395,23.8035,23.8395,191400.0
2006-04-06 10:50:00,33.09,33.13,33.07,33.11,33400.0,23.8323,23.8611,23.8179,23.8467,33400.0
2006-04-06 10:55:00,33.1,33.13,33.09,33.12,28600.0,23.8395,23.8611,23.8323,23.8539,28600.0
2006-04-06 11:00:00,33.11,33.13,33.1,33.1,24600.0,23.8467,23.8611,23.8395,23.8395,24600.0
2006-04-06 11:05:00,33.1,33.15,33.1,33.15,75000.0,23.8395,23.8755,23.8395,23.8755,75000.0
2006-04-06 11:10:00,33.15,33.24,33.14,33.19,79600.0,23.8755,23.9403,23.8683,23.9043,79600.0
2006-04-06 11:15:00,33.19,33.2,33.18,33.19,178400.0,23.9043,23.9115,23.8971,23.9043,178400.0
2006-04-06 11:20:00,33.18,33.2,33.17,33.18,77000.0,23.8971,23.9115,23.8899,23.8971,77000.0
2006-04-06 11:25:00,33.18,33.18,33.15,33.16,41800.0,23.8971,23.8971,23.8755,23.8827,41800.0
2006-04-06 11:30:00,33.16,33.18,33.14,33.17,39400.0,23.8827,23.8971,23.8683,23.8899,39400.0
2006-04-06 11:35:00,33.17,33.19,33.16,33.18,69000.0,23.8899,23.9043,23.8827,23.8971,69000.0
2006-04-06 11:40:00,33.19,33.23,33.18,33.22,22800.0,23.9043,23.9331,23.8971,23.9259,22800.0
2006-04-06 11:45:00,33.21,33.22,33.19,33.19,16200.0,23.9187,23.9259,23.9043,23.9043,16200.0
2006-04-06 11:50:00,33.19,33.19,33.13,33.15,94800.0,23.9043,23.9043,23.8611,23.8755,94800.0
2006-04-06 11:55:00,33.16,33.16,33.08,33.09,33200.0,23.8827,23.8827,23.8251,23.8323,33200.0
2006-04-06 12:00:00,33.09,33.1,33.04,33.05,106200.0,23.8323,23.8395,23.7963,23.8035,106200.0
2006-04-06 12:05:00,33.04,33.09,33.02,33.08,84600.0,23.7963,23.8323,23.7819,23.8251,84600.0
2006-04-06 12:10:00,33.08,33.1,33.07,33.08,13000.0,23.8251,23.8395,23.8179,23.8251,13000.0
2006-04-06 12:15:00,33.08,33.1,33.05,33.06,33000.0,23.8251,23.8395,23.8035,23.8107,33000.0
2006-04-06 12:20:00,33.06,33.07,33.06,33.06,28400.0,23.8107,23.8179,23.8107,23.8107,28400.0
2006-04-06 12:25:00,33.06,33.06,33.01,33.02,105800.0,23.8107,23.8107,23.7746,23.7819,105800.0
2006-04-06 12:30:00,33.01,33.02,33.0,33.02,31400.0,23.7746,23.7819,23.7674,23.7819,31400.0
2006-04-06 12:35:00,33.02,33.04,32.98,33.0,41400.0,23.7819,23.7963,23.753,23.7674,41400.0
2006-04-06 12:40:00,33.0,33.02,32.99,33.01,37000.0,23.7674,23.7819,23.7602,23.7746,37000.0
2006-04-06 12:45:00,33.02,33.02,32.98,33.01,50600.0,23.7819,23.7819,23.753,23.7746,50600.0
2006-04-06 12:50:00,33.01,33.04,33.0,33.03,22600.0,23.7746,23.7963,23.7674,23.7891,22600.0
2006-04-06 12:55:00,33.02,33.02,32.99,32.99,28400.0,23.7819,23.7819,23.7602,23.7602,28400.0
2006-04-06 13:00:00,32.99,33.02,32.98,33.01,53400.0,23.7602,23.7819,23.753,23.7746,53400.0
2006-04-06 13:05:00,33.01,33.04,33.0,33.02,61600.0,23.7746,23.7963,23.7674,23.7819,61600.0
2006-04-06 13:10:00,33.04,33.05,33.01,33.04,20800.0,23.7963,23.8035,23.7746,23.7963,20800.0
2006-04-06 13:15:00,33.04,33.06,33.04,33.06,40600.0,23.7963,23.8107,23.7963,23.8107,40600.0
2006-04-06 13:20:00,33.04,33.09,33.04,33.06,28800.0,23.7963,23.8323,23.7963,23.8107,28800.0
2006-04-06 13:25:00,33.05,33.08,33.05,33.08,18800.0,23.8035,23.8251,23.8035,23.8251,18800.0
2006-04-06 13:30:00,33.08,33.1,33.08,33.1,54000.0,23.8251,23.8395,23.8251,23.8395,54000.0
2006-04-06 13:35:00,33.1,33.1,33.09,33.1,33600.0,23.8395,23.8395,23.8323,23.8395,33600.0
2006-04-06 13:40:00,33.1,33.11,33.09,33.1,39000.0,23.8395,23.8467,23.8323,23.8395,39000.0
2006-04-06 13:45:00,33.11,33.17,33.09,33.16,44800.0,23.8467,23.8899,23.8323,23.8827,44800.0
2006-04-06 13:50:00,33.16,33.18,33.12,33.13,47000.0,23.8827,23.8971,23.8539,23.8611,47000.0
2006-04-06 13:55:00,33.13,33.18,33.13,33.13,80000.0,23.8611,23.8971,23.8611,23.8611,80000.0
2006-04-06 14:00:00,33.13,33.17,33.13,33.14,25600.0,23.8611,23.8899,23.8611,23.8683,25600.0
2006-04-06 14:05:00,33.15,33.16,33.13,33.16,13800.0,23.8755,23.8827,23.8611,23.8827,13800.0
2006-04-06 14:10:00,33.16,33.18,33.15,33.16,23000.0,23.8827,23.8971,23.8755,23.8827,23000.0
2006-04-06 14:15:00,33.17,33.21,33.16,33.17,72600.0,23.8899,23.9187,23.8827,23.8899,72600.0
2006-04-06 14:20:00,33.18,33.18,33.13,33.14,45600.0,23.8971,23.8971,23.8611,23.8683,45600.0
2006-04-06 14:25:00,33.13,33.15,33.07,33.08,43600.0,23.8611,23.8755,23.8179,23.8251,43600.0
2006-04-06 14:30:00,33.07,33.12,33.07,33.08,48800.0,23.8179,23.8539,23.8179,23.8251,48800.0
2006-04-06 14:35:00,33.08,33.12,33.08,33.1,47800.0,23.8251,23.8539,23.8251,23.8395,47800.0
2006-04-06 14:40:00,33.09,33.13,33.09,33.13,20400.0,23.8323,23.8611,23.8323,23.8611,20400.0
2006-04-06 14:45:00,33.12,33.13,33.07,33.1,29800.0,23.8539,23.8611,23.8179,23.8395,29800.0
2006-04-06 14:50:00,33.1,33.13,33.08,33.12,45800.0,23.8395,23.8611,23.8251,23.8539,45800.0
2006-04-06 14:55:00,33.12,33.15,33.12,33.13,39400.0,23.8539,23.8755,23.8539,23.8611,39400.0
2006-04-06 15:00:00,33.13,33.15,33.08,33.09,84800.0,23.8611,23.8755,23.8251,23.8323,84800.0
2006-04-06 15:05:00,33.09,33.13,33.08,33.1,154400.0,23.8323,23.8611,23.8251,23.8395,154400.0
2006-04-06 15:10:00,33.09,33.09,32.99,33.01,89600.0,23.8323,23.8323,23.7602,23.7746,89600.0
2006-04-06 15:15:00,33.0,33.07,33.0,33.06,94600.0,23.7674,23.8179,23.7674,23.8107,94600.0
2006-04-06 15:20:00,33.07,33.08,33.05,33.07,55600.0,23.8179,23.8251,23.8035,23.8179,55600.0
2006-04-06 15:25:00,33.07,33.13,33.05,33.12,98600.0,23.8179,23.8611,23.8035,23.8539,98600.0
2006-04-06 15:30:00,33.1,33.13,33.03,33.13,96800.0,23.8395,23.8611,23.7891,23.8611,96800.0
2006-04-06 15:35:00,33.13,33.13,33.1,33.11,56200.0,23.8611,23.8611,23.8395,23.8467,56200.0
2006-04-06 15:40:00,33.11,33.13,33.09,33.1,46000.0,23.8467,23.8611,23.8323,23.8395,46000.0
2006-04-06 15:45:00,33.11,33.18,33.09,33.17,103200.0,23.8467,23.8971,23.8323,23.8899,103200.0
2006-04-06 15:50:00,33.18,33.22,33.17,33.21,96800.0,23.8971,23.9259,23.8899,23.9187,96800.0
2006-04-06 15:55:00,33.21,33.23,33.17,33.17,140200.0,23.9187,23.9331,23.8899,23.8899,140200.0
2006-04-07 09:30:00,33.15,33.18,33.09,33.18,95600.0,23.8755,23.8971,23.8323,23.8971,95600.0
2006-04-07 09:35:00,33.17,33.4,33.17,33.35,55400.0,23.8899,24.0555,23.8899,24.0195,55400.0
2006-04-07 09:40:00,33.31,33.34,33.21,33.22,42800.0,23.9907,24.0123,23.9187,23.9259,42800.0
2006-04-07 09:45:00,33.23,33.28,33.21,33.22,123400.0,23.9331,23.9691,23.9187,23.9259,123400.0
2006-04-07 09:50:00,33.18,33.24,33.17,33.22,98600.0,23.8971,23.9403,23.8899,23.9259,98600.0
2006-04-07 09:55:00,33.24,33.25,33.16,33.22,64200.0,23.9403,23.9475,23.8827,23.9259,64200.0
2006-04-07 10:00:00,33.23,33.23,33.18,33.18,58000.0,23.9331,23.9331,23.8971,23.8971,58000.0
2006-04-07 10:05:00,33.18,33.24,33.18,33.23,47400.0,23.8971,23.9403,23.8971,23.9331,47400.0
2006-04-07 10:10:00,33.21,33.22,33.19,33.19,27200.0,23.9187,23.9259,23.9043,23.9043,27200.0
2006-04-07 10:15:00,33.19,33.21,33.1,33.11,57000.0,23.9043,23.9187,23.8395,23.8467,57000.0
2006-04-07 10:20:00,33.1,33.1,33.0,33.08,83000.0,23.8395,23.8395,23.7674,23.8251,83000.0
2006-04-07 10:25:00,33.07,33.08,33.0,33.02,94400.0,23.8179,23.8251,23.7674,23.7819,94400.0
2006-04-07 10:30:00,33.03,33.1,32.97,33.1,78200.0,23.7891,23.8395,23.7458,23.8395,78200.0
2006-04-07 10:35:00,33.1,33.13,33.02,33.02,59000.0,23.8395,23.8611,23.7819,23.7819,59000.0
2006-04-07 10:40:00,33.02,33.06,32.99,33.02,30600.0,23.7819,23.8107,23.7602,23.7819,30600.0
2006-04-07 10:45:00,33.02,33.02,32.95,32.99,63800.0,23.7819,23.7819,23.7314,23.7602,63800.0
2006-04-07 10:50:00,32.97,33.0,32.94,32.95,104200.0,23.7458,23.7674,23.7242,23.7314,104200.0
2006-04-07 10:55:00,32.95,32.97,32.9,32.95,185200.0,23.7314,23.7458,23.6954,23.7314,185200.0
2006-04-07 11:00:00,32.95,32.99,32.91,32.94,91800.0,23.7314,23.7602,23.7026,23.7242,91800.0
2006-04-07 11:05:00,32.93,33.02,32.9,33.02,62600.0,23.717,23.7819,23.6954,23.7819,62600.0
2006-04-07 11:10:00,33.01,33.02,32.99,32.99,34000.0,23.7746,23.7819,23.7602,23.7602,34000.0
2006-04-07 11:15:00,32.99,33.02,32.98,32.99,47600.0,23.7602,23.7819,23.753,23.7602,47600.0
2006-04-07 11:20:00,32.99,32.99,32.91,32.93,56600.0,23.7602,23.7602,23.7026,23.717,56600.0
2006-04-07 11:25:00,32.93,32.93,32.84,32.88,108200.0,23.717,23.717,23.6522,23.681,108200.0
2006-04-07 11:30:00,32.87,32.87,32.77,32.77,39800.0,23.6738,23.6738,23.6018,23.6018,39800.0
2006-04-07 11:35:00,32.79,32.97,32.72,32.74,97600.0,23.6162,23.7458,23.5658,23.5802,97600.0
2006-04-07 11:40:00,32.74,32.77,32.73,32.75,68600.0,23.5802,23.6018,23.573,23.5874,68600.0
2006-04-07 11:45:00,32.76,32.76,32.66,32.68,98000.0,23.5946,23.5946,23.5226,23.537,98000.0
2006-04-07 11:50:00,32.68,32.74,32.68,32.73,98000.0,23.537,23.5802,23.537,23.573,98000.0
2006-04-07 11:55:00,32.73,32.77,32.72,32.76,81200.0,23.573,23.6018,23.5658,23.5946,81200.0
2006-04-07 12:00:00,32.76,32.77,32.72,32.74,125800.0,23.5946,23.6018,23.5658,23.5802,125800.0
2006-04-07 12:05:00,32.75,32.77,32.73,32.73,77600.0,23.5874,23.6018,23.573,23.573,77600.0
2006-04-07 12:10:00,32.74,32.75,32.69,32.71,83200.0,23.5802,23.5874,23.5442,23.5586,83200.0
2006-04-07 12:15:00,32.72,32.74,32.69,32.7,50200.0,23.5658,23.5802,23.5442,23.5514,50200.0
2006-04-07 12:20:00,32.71,32.76,32.7,32.76,80400.0,23.5586,23.5946,23.5514,23.5946,80400.0
2006-04-07 12:25:00,32.76,32.81,32.74,32.79,61000.0,23.5946,23.6306,23.5802,23.6162,61000.0
2006-04-07 12:30:00,32.79,32.83,32.77,32.82,48000.0,23.6162,23.645,23.6018,23.6378,48000.0
2006-04-07 12:35:00,32.82,32.83,32.76,32.77,72400.0,23.6378,23.645,23.5946,23.6018,72400.0
2006-04-07 12:40:00,32.77,32.8,32.74,32.79,72800.0,23.6018,23.6234,23.5802,23.6162,72800.0
2006-04-07 12:45:00,32.79,32.8,32.7,32.72,59000.0,23.6162,23.6234,23.5514,23.5658,59000.0
2006-04-07 12:50:00,32.71,32.77,32.71,32.73,95800.0,23.5586,23.6018,23.5586,23.573,95800.0
2006-04-07 12:55:00,32.72,32.73,32.69,32.69,38800.0,23.5658,23.573,23.5442,23.5442,38800.0
2006-04-07 13:00:00,32.69,32.69,32.64,32.67,80000.0,23.5442,23.5442,23.5082,23.5298,80000.0
2006-04-07 13:05:00,32.67,32.76,32.67,32.75,136200.0,23.5298,23.5946,23.5298,23.5874,136200.0
2006-04-07 13:10:00,32.75,32.76,32.68,32.72,39200.0,23.5874,23.5946,23.537,23.5658,39200.0
2006-04-07 13:15:00,32.72,32.74,32.71,32.73,125400.0,23.5658,23.5802,23.5586,23.573,125400.0
2006-04-07 13:20:00,32.74,32.74,32.68,32.69,44000.0,23.5802,23.5802,23.537,23.5442,44000.0
2006-04-07 13:25:00,32.69,32.75,32.69,32.74,82000.0,23.5442,23.5874,23.5442,23.5802,82000.0
2006-04-07 13:30:00,32.74,32.76,32.73,32.75,73000.0,23.5802,23.5946,23.573,23.5874,73000.0
2006-04-07 13:35:00,32.74,32.76,32.67,32.7,47000.0,23.5802,23.5946,23.5298,23.5514,47000.0
2006-04-07 13:40:00,32.7,32.7,32.6,32.6,68400.0,23.5514,23.5514,23.4794,23.4794,68400.0
2006-04-07 13:45:00,32.61,32.64,32.6,32.6,38800.0,23.4866,23.5082,23.4794,23.4794,38800.0
2006-04-07 13:50:00,32.6,32.63,32.6,32.63,15200.0,23.4794,23.501,23.4794,23.501,15200.0
2006-04-07 13:55:00,32.62,32.63,32.59,32.61,42000.0,23.4938,23.501,23.4722,23.4866,42000.0
2006-04-07 14:00:00,32.6,32.74,32.6,32.74,92800.0,23.4794,23.5802,23.4794,23.5802,92800.0
2006-04-07 14:05:00,32.74,32.76,32.68,32.75,97600.0,23.5802,23.5946,23.537,23.5874,97600.0
2006-04-07 14:10:00,32.75,32.75,32.72,32.73,80200.0,23.5874,23.5874,23.5658,23.573,80200.0
2006-04-07 14:15:00,32.74,32.76,32.67,32.67,66000.0,23.5802,23.5946,23.5298,23.5298,66000.0
2006-04-07 14:20:00,32.65,32.73,32.65,32.71,47200.0,23.5154,23.573,23.5154,23.5586,47200.0
2006-04-07 14:25:00,32.71,32.71,32.66,32.67,59200.0,23.5586,23.5586,23.5226,23.5298,59200.0
2006-04-07 14:30:00,32.68,32.72,32.67,32.69,41600.0,23.537,23.5658,23.5298,23.5442,41600.0
2006-04-07 14:35:00,32.69,32.69,32.66,32.66,18000.0,23.5442,23.5442,23.5226,23.5226,18000.0
2006-04-07 14:40:00,32.67,32.77,32.66,32.77,155600.0,23.5298,23.6018,23.5226,23.6018,155600.0
2006-04-07 14:45:00,32.77,32.83,32.76,32.82,48000.0,23.6018,23.645,23.5946,23.6378,48000.0
2006-04-07 14:50:00,32.82,32.84,32.76,32.76,35200.0,23.6378,23.6522,23.5946,23.5946,35200.0
2006-04-07 14:55:00,32.76,32.77,32.72,32.77,61800.0,23.5946,23.6018,23.5658,23.6018,61800.0
2006-04-07 15:00:00,32.75,32.75,32.68,32.71,26200.0,23.5874,23.5874,23.537,23.5586,26200.0
2006-04-07 15:05:00,32.71,32.71,32.68,32.7,28200.0,23.5586,23.5586,23.537,23.5514,28200.0
2006-04-07 15:10:00,32.7,32.73,32.7,32.71,26200.0,23.5514,23.573,23.5514,23.5586,26200.0
2006-04-07 15:15:00,32.71,32.71,32.68,32.68,49400.0,23.5586,23.5586,23.537,23.537,49400.0
2006-04-07 15:20:00,32.7,32.71,32.65,32.65,79600.0,23.5514,23.5586,23.5154,23.5154,79600.0
2006-04-07 15:25:00,32.66,32.66,32.57,32.57,83200.0,23.5226,23.5226,23.4578,23.4578,83200.0
2006-04-07 15:30:00,32.58,32.62,32.57,32.61,85200.0,23.465,23.4938,23.4578,23.4866,85200.0
2006-04-07 15:35:00,32.61,32.65,32.6,32.64,96600.0,23.4866,23.5154,23.4794,23.5082,96600.0
2006-04-07 15:40:00,32.64,32.64,32.56,32.63,118800.0,23.5082,23.5082,23.4505,23.501,118800.0
2006-04-07 15:45:00,32.63,32.74,32.61,32.74,145200.0,23.501,23.5802,23.4866,23.5802,145200.0
2006-04-07 15:50:00,32.74,32.77,32.7,32.7,126600.0,23.5802,23.6018,23.5514,23.5514,126600.0
2006-04-07 15:55:00,32.71,32.72,32.66,32.66,110400.0,23.5586,23.5658,23.5226,23.5226,110400.0
2006-04-10 09:30:00,32.68,32.71,32.6,32.6,87800.0,23.537,23.5586,23.4794,23.4794,87800.0
2006-04-10 09:35:00,32.58,32.7,32.55,32.66,57800.0,23.465,23.5514,23.4433,23.5226,57800.0
2006-04-10 09:40:00,32.67,32.67,32.56,32.65,54000.0,23.5298,23.5298,23.4505,23.5154,54000.0
2006-04-10 09:45:00,32.65,32.67,32.52,32.54,73600.0,23.5154,23.5298,23.4217,23.4361,73600.0
2006-04-10 09:50:00,32.54,32.57,32.5,32.52,82400.0,23.4361,23.4578,23.4073,23.4217,82400.0
2006-04-10 09:55:00,32.52,32.59,32.52,32.57,39000.0,23.4217,23.4722,23.4217,23.4578,39000.0
2006-04-10 10:00:00,32.59,32.6,32.56,32.6,37800.0,23.4722,23.4794,23.4505,23.4794,37800.0
2006-04-10 10:05:00,32.6,32.69,32.6,32.67,62400.0,23.4794,23.5442,23.4794,23.5298,62400.0
2006-04-10 10:10:00,32.68,32.71,32.67,32.71,59000.0,23.537,23.5586,23.5298,23.5586,59000.0
2006-04-10 10:15:00,32.7,32.7,32.66,32.67,28400.0,23.5514,23.5514,23.5226,23.5298,28400.0
2006-04-10 10:20:00,32.68,32.73,32.68,32.72,18400.0,23.537,23.573,23.537,23.5658,18400.0
2006-04-10 10:25:00,32.73,32.73,32.66,32.66,53000.0,23.573,23.573,23.5226,23.5226,53000.0
2006-04-10 10:30:00,32.66,32.69,32.66,32.67,72200.0,23.5226,23.5442,23.5226,23.5298,72200.0
2006-04-10 10:35:00,32.67,32.68,32.55,32.58,144600.0,23.5298,23.537,23.4433,23.465,144600.0
2006-04-10 10:40:00,32.57,32.58,32.55,32.56,54200.0,23.4578,23.465,23.4433,23.4505,54200.0
2006-04-10 10:45:00,32.56,32.63,32.54,32.63,56800.0,23.4505,23.501,23.4361,23.501,56800.0
2006-04-10 10:50:00,32.63,32.65,32.59,32.62,29600.0,23.501,23.5154,23.4722,23.4938,29600.0
2006-04-10 10:55:00,32.63,32.63,32.6,32.6,29000.0,23.501,23.501,23.4794,23.4794,29000.0
2006-04-10 11:00:00,32.6,32.67,32.6,32.63,21800.0,23.4794,23.5298,23.4794,23.501,21800.0
2006-04-10 11:05:00,32.63,32.71,32.63,32.71,38600.0,23.501,23.5586,23.501,23.5586,38600.0
2006-04-10 11:10:00,32.69,32.74,32.69,32.74,35400.0,23.5442,23.5802,23.5442,23.5802,35400.0
2006-04-10 11:15:00,32.74,32.77,32.74,32.75,39600.0,23.5802,23.6018,23.5802,23.5874,39600.0
2006-04-10 11:20:00,32.76,32.84,32.75,32.82,62800.0,23.5946,23.6522,23.5874,23.6378,62800.0
2006-04-10 11:25:00,32.82,32.82,32.8,32.81,28000.0,23.6378,23.6378,23.6234,23.6306,28000.0
2006-04-10 11:30:00,32.82,32.85,32.79,32.79,22200.0,23.6378,23.6594,23.6162,23.6162,22200.0
2006-04-10 11:35:00,32.77,32.79,32.76,32.79,25800.0,23.6018,23.6162,23.5946,23.6162,25800.0
2006-04-10 11:40:00,32.8,32.85,32.79,32.85,31000.0,23.6234,23.6594,23.6162,23.6594,31000.0
2006-04-10 11:45:00,32.85,32.85,32.82,32.83,45600.0,23.6594,23.6594,23.6378,23.645,45600.0
2006-04-10 11:50:00,32.83,32.85,32.78,32.78,17800.0,23.645,23.6594,23.609,23.609,17800.0
2006-04-10 11:55:00,32.79,32.83,32.77,32.83,16600.0,23.6162,23.645,23.6018,23.645,16600.0
2006-04-10 12:00:00,32.82,32.85,32.82,32.84,23600.0,23.6378,23.6594,23.6378,23.6522,23600.0
2006-04-10 12:05:00,32.82,32.84,32.81,32.83,10000.0,23.6378,23.6522,23.6306,23.645,10000.0
2006-04-10 12:10:00,32.83,32.85,32.81,32.84,10400.0,23.645,23.6594,23.6306,23.6522,10400.0
2006-04-10 12:15:00,32.85,32.85,32.8,32.81,13200.0,23.6594,23.6594,23.6234,23.6306,13200.0
2006-04-10 12:20:00,32.81,32.82,32.8,32.82,6000.0,23.6306,23.6378,23.6234,23.6378,6000.0
2006-04-10 12:25:00,32.81,32.83,32.79,32.82,20800.0,23.6306,23.645,23.6162,23.6378,20800.0
2006-04-10 12:30:00,32.82,32.82,32.79,32.81,15000.0,23.6378,23.6378,23.6162,23.6306,15000.0
2006-04-10 12:35:00,32.81,32.84,32.8,32.82,17400.0,23.6306,23.6522,23.6234,23.6378,17400.0
2006-04-10 12:40:00,32.82,32.84,32.79,32.79,18000.0,23.6378,23.6522,23.6162,23.6162,18000.0
2006-04-10 12:45:00,32.79,32.79,32.76,32.77,7800.0,23.6162,23.6162,23.5946,23.6018,7800.0
2006-04-10 12:50:00,32.78,32.8,32.77,32.78,12800.0,23.609,23.6234,23.6018,23.609,12800.0
2006-04-10 12:55:00,32.78,32.78,32.73,32.73,48000.0,23.609,23.609,23.573,23.573,48000.0
2006-04-10 13:00:00,32.74,32.74,32.72,32.73,68400.0,23.5802,23.5802,23.5658,23.573,68400.0
2006-04-10 13:05:00,32.73,32.73,32.7,32.7,21200.0,23.573,23.573,23.5514,23.5514,21200.0
2006-04-10 13:10:00,32.7,32.71,32.66,32.71,37000.0,23.5514,23.5586,23.5226,23.5586,37000.0
2006-04-10 13:15:00,32.71,32.73,32.68,32.68,27400.0,23.5586,23.573,23.537,23.537,27400.0
2006-04-10 13:20:00,32.68,32.72,32.68,32.71,16600.0,23.537,23.5658,23.537,23.5586,16600.0
2006-04-10 13:25:00,32.7,32.7,32.69,32.69,13600.0,23.5514,23.5514,23.5442,23.5442,13600.0
2006-04-10 13:30:00,32.69,32.7,32.63,32.63,25800.0,23.5442,23.5514,23.501,23.501,25800.0
2006-04-10 13:35:00,32.63,32.63,32.6,32.6,38600.0,23.501,23.501,23.4794,23.4794,38600.0
2006-04-10 13:40:00,32.6,32.6,32.54,32.54,27400.0,23.4794,23.4794,23.4361,23.4361,27400.0
2006-04-10 13:45:00,32.54,32.56,32.51,32.56,56600.0,23.4361,23.4505,23.4145,23.4505,56600.0
2006-04-10 13:50:00,32.56,32.56,32.52,32.52,46600.0,23.4505,23.4505,23.4217,23.4217,46600.0
2006-04-10 13:55:00,32.52,32.59,32.52,32.56,20200.0,23.4217,23.4722,23.4217,23.4505,20200.0
2006-04-10 14:00:00,32.57,32.63,32.57,32.63,43200.0,23.4578,23.501,23.4578,23.501,43200.0
2006-04-10 14:05:00,32.63,32.64,32.62,32.62,58400.0,23.501,23.5082,23.4938,23.4938,58400.0
2006-04-10 14:10:00,32.62,32.66,32.6,32.63,52600.0,23.4938,23.5226,23.4794,23.501,52600.0
2006-04-10 14:15:00,32.63,32.63,32.6,32.61,24600.0,23.501,23.501,23.4794,23.4866,24600.0
2006-04-10 14:20:00,32.61,32.67,32.6,32.63,40000.0,23.4866,23.5298,23.4794,23.501,40000.0
2006-04-10 14:25:00,32.63,32.63,32.56,32.58,25600.0,23.501,23.501,23.4505,23.465,25600.0
2006-04-10 14:30:00,32.58,32.63,32.54,32.63,45400.0,23.465,23.501,23.4361,23.501,45400.0
2006-04-10 14:35:00,32.63,32.63,32.54,32.58,109800.0,23.501,23.501,23.4361,23.465,109800.0
2006-04-10 14:40:00,32.57,32.58,32.55,32.58,55000.0,23.4578,23.465,23.4433,23.465,55000.0
2006-04-10 14:45:00,32.58,32.64,32.57,32.62,68200.0,23.465,23.5082,23.4578,23.4938,68200.0
2006-04-10 14:50:00,32.62,32.63,32.58,32.61,78400.0,23.4938,23.501,23.465,23.4866,78400.0
2006-04-10 14:55:00,32.61,32.62,32.56,32.62,34400.0,23.4866,23.4938,23.4505,23.4938,34400.0
2006-04-10 15:00:00,32.62,32.62,32.57,32.58,100600.0,23.4938,23.4938,23.4578,23.465,100600.0
2006-04-10 15:05:00,32.57,32.58,32.52,32.56,86400.0,23.4578,23.465,23.4217,23.4505,86400.0
2006-04-10 15:10:00,32.56,32.57,32.53,32.54,35600.0,23.4505,23.4578,23.4289,23.4361,35600.0
2006-04-10 15:15:00,32.53,32.55,32.52,32.55,46200.0,23.4289,23.4433,23.4217,23.4433,46200.0
2006-04-10 15:20:00,32.55,32.57,32.54,32.55,29400.0,23.4433,23.4578,23.4361,23.4433,29400.0
2006-04-10 15:25:00,32.55,32.58,32.55,32.57,39000.0,23.4433,23.465,23.4433,23.4578,39000.0
2006-04-10 15:30:00,32.57,32.57,32.52,32.52,58200.0,23.4578,23.4578,23.4217,23.4217,58200.0
2006-04-10 15:35:00,32.52,32.55,32.51,32.55,95200.0,23.4217,23.4433,23.4145,23.4433,95200.0
2006-04-10 15:40:00,32.55,32.55,32.54,32.54,71600.0,23.4433,23.4433,23.4361,23.4361,71600.0
2006-04-10 15:45:00,32.53,32.53,32.5,32.51,74600.0,23.4289,23.4289,23.4073,23.4145,74600.0
2006-04-10 15:50:00,32.51,32.57,32.51,32.56,71200.0,23.4145,23.4578,23.4145,23.4505,71200.0
2006-04-10 15:55:00,32.56,32.58,32.54,32.56,96200.0,23.4505,23.465,23.4361,23.4505,96200.0
2006-04-11 09:30:00,32.59,32.74,32.59,32.74,93200.0,23.4722,23.5802,23.4722,23.5802,93200.0
2006-04-11 09:35:00,32.7,32.7,32.6,32.62,42800.0,23.5514,23.5514,23.4794,23.4938,42800.0
2006-04-11 09:40:00,32.63,32.77,32.63,32.68,57000.0,23.501,23.6018,23.501,23.537,57000.0
2006-04-11 09:45:00,32.68,32.69,32.63,32.64,43600.0,23.537,23.5442,23.501,23.5082,43600.0
2006-04-11 09:50:00,32.64,32.65,32.6,32.6,50600.0,23.5082,23.5154,23.4794,23.4794,50600.0
2006-04-11 09:55:00,32.61,32.62,32.54,32.54,31200.0,23.4866,23.4938,23.4361,23.4361,31200.0
2006-04-11 10:00:00,32.54,32.55,32.52,32.52,21800.0,23.4361,23.4433,23.4217,23.4217,21800.0
2006-04-11 10:05:00,32.52,32.55,32.52,32.53,48800.0,23.4217,23.4433,23.4217,23.4289,48800.0
2006-04-11 10:10:00,32.52,32.55,32.5,32.52,46600.0,23.4217,23.4433,23.4073,23.4217,46600.0
2006-04-11 10:15:00,32.52,32.52,32.43,32.44,35000.0,23.4217,23.4217,23.3569,23.3641,35000.0
2006-04-11 10:20:00,32.45,32.49,32.33,32.35,80600.0,23.3713,23.4001,23.2849,23.2993,80600.0
2006-04-11 10:25:00,32.38,32.42,32.38,32.38,64800.0,23.3209,23.3497,23.3209,23.3209,64800.0
2006-04-11 10:30:00,32.37,32.37,32.31,32.33,75800.0,23.3137,23.3137,23.2705,23.2849,75800.0
2006-04-11 10:35:00,32.32,32.34,32.29,32.3,43400.0,23.2777,23.2921,23.2561,23.2633,43400.0
2006-04-11 10:40:00,32.29,32.29,32.13,32.14,151400.0,23.2561,23.2561,23.1409,23.1481,151400.0
2006-04-11 10:45:00,32.14,32.21,32.1,32.2,128200.0,23.1481,23.1985,23.1192,23.1913,128200.0
2006-04-11 10:50:00,32.21,32.21,32.18,32.2,94600.0,23.1985,23.1985,23.1769,23.1913,94600.0
2006-04-11 10:55:00,32.2,32.2,32.17,32.19,111200.0,23.1913,23.1913,23.1697,23.1841,111200.0
2006-04-11 11:00:00,32.19,32.19,32.15,32.19,107600.0,23.1841,23.1841,23.1553,23.1841,107600.0
2006-04-11 11:05:00,32.18,32.21,32.18,32.18,95800.0,23.1769,23.1985,23.1769,23.1769,95800.0
2006-04-11 11:10:00,32.18,32.2,32.17,32.18,105800.0,23.1769,23.1913,23.1697,23.1769,105800.0
2006-04-11 11:15:00,32.18,32.2,32.18,32.18,79400.0,23.1769,23.1913,23.1769,23.1769,79400.0
2006-04-11 11:20:00,32.18,32.24,32.18,32.24,109200.0,23.1769,23.2201,23.1769,23.2201,109200.0
2006-04-11 11:25:00,32.24,32.26,32.24,32.25,116800.0,23.2201,23.2345,23.2201,23.2273,116800.0
2006-04-11 11:30:00,32.25,32.25,32.24,32.25,114600.0,23.2273,23.2273,23.2201,23.2273,114600.0
2006-04-11 11:35:00,32.25,32.28,32.24,32.28,79000.0,23.2273,23.2489,23.2201,23.2489,79000.0
2006-04-11 11:40:00,32.29,32.32,32.29,32.3,39800.0,23.2561,23.2777,23.2561,23.2633,39800.0
2006-04-11 11:45:00,32.31,32.31,32.26,32.26,30400.0,23.2705,23.2705,23.2345,23.2345,30400.0
2006-04-11 11:50:00,32.27,32.3,32.26,32.28,48000.0,23.2417,23.2633,23.2345,23.2489,48000.0
2006-04-11 11:55:00,32.27,32.28,32.26,32.26,40600.0,23.2417,23.2489,23.2345,23.2345,40600.0
2006-04-11 12:00:00,32.27,32.29,32.26,32.26,37000.0,23.2417,23.2561,23.2345,23.2345,37000.0
2006-04-11 12:05:00,32.25,32.35,32.25,32.27,58000.0,23.2273,23.2993,23.2273,23.2417,58000.0
2006-04-11 12:10:00,32.29,32.3,32.27,32.3,41800.0,23.2561,23.2633,23.2417,23.2633,41800.0
2006-04-11 12:15:00,32.3,32.3,32.29,32.29,41400.0,23.2633,23.2633,23.2561,23.2561,41400.0
2006-04-11 12:20:00,32.3,32.3,32.27,32.29,37400.0,23.2633,23.2633,23.2417,23.2561,37400.0
2006-04-11 12:25:00,32.29,32.3,32.29,32.29,32000.0,23.2561,23.2633,23.2561,23.2561,32000.0
2006-04-11 12:30:00,32.29,32.3,32.28,32.3,31400.0,23.2561,23.2633,23.2489,23.2633,31400.0
2006-04-11 12:35:00,32.3,32.3,32.29,32.3,47600.0,23.2633,23.2633,23.2561,23.2633,47600.0
2006-04-11 12:40:00,32.3,32.3,32.29,32.3,65400.0,23.2633,23.2633,23.2561,23.2633,65400.0
2006-04-11 12:45:00,32.3,32.3,32.29,32.3,44000.0,23.2633,23.2633,23.2561,23.2633,44000.0
2006-04-11 12:50:00,32.3,32.3,32.29,32.3,28000.0,23.2633,23.2633,23.2561,23.2633,28000.0
2006-04-11 12:55:00,32.3,32.32,32.3,32.31,44600.0,23.2633,23.2777,23.2633,23.2705,44600.0
2006-04-11 13:00:00,32.31,32.32,32.3,32.32,46800.0,23.2705,23.2777,23.2633,23.2777,46800.0
2006-04-11 13:05:00,32.32,32.34,32.32,32.33,57200.0,23.2777,23.2921,23.2777,23.2849,57200.0
2006-04-11 13:10:00,32.33,32.33,32.29,32.29,42200.0,23.2849,23.2849,23.2561,23.2561,42200.0
2006-04-11 13:15:00,32.27,32.31,32.27,32.28,41600.0,23.2417,23.2705,23.2417,23.2489,41600.0
2006-04-11 13:20:00,32.3,32.31,32.29,32.31,21400.0,23.2633,23.2705,23.2561,23.2705,21400.0
2006-04-11 13:25:00,32.3,32.3,32.27,32.3,209000.0,23.2633,23.2633,23.2417,23.2633,209000.0
2006-04-11 13:30:00,32.29,32.3,32.24,32.25,126200.0,23.2561,23.2633,23.2201,23.2273,126200.0
2006-04-11 13:35:00,32.27,32.27,32.16,32.18,90200.0,23.2417,23.2417,23.1625,23.1769,90200.0
2006-04-11 13:40:00,32.19,32.27,32.19,32.25,51600.0,23.1841,23.2417,23.1841,23.2273,51600.0
2006-04-11 13:45:00,32.25,32.26,32.23,32.24,24600.0,23.2273,23.2345,23.2129,23.2201,24600.0
2006-04-11 13:50:00,32.24,32.27,32.24,32.27,28600.0,23.2201,23.2417,23.2201,23.2417,28600.0
2006-04-11 13:55:00,32.27,32.27,32.2,32.21,54000.0,23.2417,23.2417,23.1913,23.1985,54000.0
2006-04-11 14:00:00,32.21,32.27,32.21,32.26,25600.0,23.1985,23.2417,23.1985,23.2345,25600.0
2006-04-11 14:05:00,32.26,32.3,32.26,32.28,67400.0,23.2345,23.2633,23.2345,23.2489,67400.0
2006-04-11 14:10:00,32.27,32.28,32.26,32.27,149000.0,23.2417,23.2489,23.2345,23.2417,149000.0
2006-04-11 14:15:00,32.27,32.29,32.26,32.27,180000.0,23.2417,23.2561,23.2345,23.2417,180000.0
2006-04-11 14:20:00,32.27,32.27,32.23,32.25,170600.0,23.2417,23.2417,23.2129,23.2273,170600.0
2006-04-11 14:25:00,32.26,32.27,32.24,32.26,112600.0,23.2345,23.2417,23.2201,23.2345,112600.0
2006-04-11 14:30:00,32.24,32.25,32.24,32.24,32400.0,23.2201,23.2273,23.2201,23.2201,32400.0
2006-04-11 14:35:00,32.25,32.25,32.23,32.24,46800.0,23.2273,23.2273,23.2129,23.2201,46800.0
2006-04-11 14:40:00,32.25,32.25,32.23,32.24,99600.0,23.2273,23.2273,23.2129,23.2201,99600.0
2006-04-11 14:45:00,32.24,32.24,32.21,32.24,88200.0,23.2201,23.2201,23.1985,23.2201,88200.0
2006-04-11 14:50:00,32.23,32.23,32.2,32.2,89200.0,23.2129,23.2129,23.1913,23.1913,89200.0
2006-04-11 14:55:00,32.2,32.23,32.2,32.22,250000.0,23.1913,23.2129,23.1913,23.2057,250000.0
2006-04-11 15:00:00,32.22,32.23,32.2,32.2,167200.0,23.2057,23.2129,23.1913,23.1913,167200.0
2006-04-11 15:05:00,32.2,32.2,32.18,32.2,96000.0,23.1913,23.1913,23.1769,23.1913,96000.0
2006-04-11 15:10:00,32.2,32.21,32.2,32.21,205200.0,23.1913,23.1985,23.1913,23.1985,205200.0
2006-04-11 15:15:00,32.21,32.29,32.21,32.26,653200.0,23.1985,23.2561,23.1985,23.2345,653200.0
2006-04-11 15:20:00,32.26,32.26,32.23,32.23,234400.0,23.2345,23.2345,23.2129,23.2129,234400.0
2006-04-11 15:25:00,32.23,32.26,32.23,32.23,199800.0,23.2129,23.2345,23.2129,23.2129,199800.0
2006-04-11 15:30:00,32.22,32.25,32.22,32.24,116000.0,23.2057,23.2273,23.2057,23.2201,116000.0
2006-04-11 15:35:00,32.24,32.26,32.22,32.24,155200.0,23.2201,23.2345,23.2057,23.2201,155200.0
2006-04-11 15:40:00,32.25,32.29,32.24,32.29,129800.0,23.2273,23.2561,23.2201,23.2561,129800.0
2006-04-11 15:45:00,32.29,32.29,32.27,32.29,229600.0,23.2561,23.2561,23.2417,23.2561,229600.0
2006-04-11 15:50:00,32.29,32.31,32.27,32.3,228000.0,23.2561,23.2705,23.2417,23.2633,228000.0
2006-04-11 15:55:00,32.3,32.34,32.29,32.33,129400.0,23.2633,23.2921,23.2561,23.2849,129400.0
2006-04-12 09:30:00,32.3,32.3,32.23,32.28,112400.0,23.2633,23.2633,23.2129,23.2489,112400.0
2006-04-12 09:35:00,32.27,32.3,32.18,32.19,34600.0,23.2417,23.2633,23.1769,23.1841,34600.0
2006-04-12 09:40:00,32.19,32.22,32.13,32.13,57400.0,23.1841,23.2057,23.1409,23.1409,57400.0
2006-04-12 09:45:00,32.13,32.13,32.05,32.08,94200.0,23.1409,23.1409,23.0832,23.1048,94200.0
2006-04-12 09:50:00,32.09,32.1,32.01,32.02,96600.0,23.112,23.1192,23.0544,23.0616,96600.0
2006-04-12 09:55:00,32.02,32.08,32.02,32.07,62400.0,23.0616,23.1048,23.0616,23.0976,62400.0
2006-04-12 10:00:00,32.06,32.12,32.05,32.09,102400.0,23.0904,23.1336,23.0832,23.112,102400.0
2006-04-12 10:05:00,32.09,32.12,32.05,32.1,73200.0,23.112,23.1336,23.0832,23.1192,73200.0
2006-04-12 10:10:00,32.1,32.12,32.01,32.01,97000.0,23.1192,23.1336,23.0544,23.0544,97000.0
2006-04-12 10:15:00,32.02,32.02,31.94,31.98,84200.0,23.0616,23.0616,23.004,23.0328,84200.0
2006-04-12 10:20:00,31.98,32.02,31.97,32.01,68200.0,23.0328,23.0616,23.0256,23.0544,68200.0
2006-04-12 10:25:00,32.0,32.01,31.97,31.98,50400.0,23.0472,23.0544,23.0256,23.0328,50400.0
2006-04-12 10:30:00,31.98,31.99,31.86,31.89,97200.0,23.0328,23.04,22.9464,22.968,97200.0
2006-04-12 10:35:00,31.89,32.02,31.89,31.98,77000.0,22.968,23.0616,22.968,23.0328,77000.0
2006-04-12 10:40:00,31.98,32.01,31.97,31.97,37600.0,23.0328,23.0544,23.0256,23.0256,37600.0
2006-04-12 10:45:00,31.97,31.98,31.93,31.95,32800.0,23.0256,23.0328,22.9968,23.0112,32800.0
2006-04-12 10:50:00,31.94,31.99,31.91,31.99,46200.0,23.004,23.04,22.9824,23.04,46200.0
2006-04-12 10:55:00,31.99,32.07,31.99,32.07,67400.0,23.04,23.0976,23.04,23.0976,67400.0
2006-04-12 11:00:00,32.07,32.09,32.04,32.09,32600.0,23.0976,23.112,23.076,23.112,32600.0
2006-04-12 11:05:00,32.1,32.13,32.08,32.12,31400.0,23.1192,23.1409,23.1048,23.1336,31400.0
2006-04-12 11:10:00,32.12,32.17,32.12,32.17,58600.0,23.1336,23.1697,23.1336,23.1697,58600.0
2006-04-12 11:15:00,32.17,32.17,32.13,32.15,34600.0,23.1697,23.1697,23.1409,23.1553,34600.0
2006-04-12 11:20:00,32.15,32.18,32.13,32.17,41200.0,23.1553,23.1769,23.1409,23.1697,41200.0
2006-04-12 11:25:00,32.16,32.23,32.16,32.21,69600.0,23.1625,23.2129,23.1625,23.1985,69600.0
2006-04-12 11:30:00,32.21,32.25,32.2,32.24,42400.0,23.1985,23.2273,23.1913,23.2201,42400.0
2006-04-12 11:35:00,32.23,32.25,32.17,32.19,131800.0,23.2129,23.2273,23.1697,23.1841,131800.0
2006-04-12 11:40:00,32.19,32.19,32.15,32.19,29800.0,23.1841,23.1841,23.1553,23.1841,29800.0
2006-04-12 11:45:00,32.19,32.2,32.14,32.2,79800.0,23.1841,23.1913,23.1481,23.1913,79800.0
2006-04-12 11:50:00,32.2,32.2,32.15,32.17,61000.0,23.1913,23.1913,23.1553,23.1697,61000.0
2006-04-12 11:55:00,32.17,32.18,32.14,32.14,32200.0,23.1697,23.1769,23.1481,23.1481,32200.0
2006-04-12 12:00:00,32.14,32.15,32.09,32.15,40600.0,23.1481,23.1553,23.112,23.1553,40600.0
2006-04-12 12:05:00,32.15,32.15,32.13,32.13,31600.0,23.1553,23.1553,23.1409,23.1409,31600.0
2006-04-12 12:10:00,32.12,32.18,32.1,32.13,82200.0,23.1336,23.1769,23.1192,23.1409,82200.0
2006-04-12 12:15:00,32.13,32.15,32.1,32.15,41800.0,23.1409,23.1553,23.1192,23.1553,41800.0
2006-04-12 12:20:00,32.13,32.16,32.13,32.15,55800.0,23.1409,23.1625,23.1409,23.1553,55800.0
2006-04-12 12:25:00,32.13,32.15,32.12,32.15,10800.0,23.1409,23.1553,23.1336,23.1553,10800.0
2006-04-12 12:30:00,32.15,32.21,32.13,32.2,36000.0,23.1553,23.1985,23.1409,23.1913,36000.0
2006-04-12 12:35:00,32.2,32.23,32.19,32.19,15600.0,23.1913,23.2129,23.1841,23.1841,15600.0
2006-04-12 12:40:00,32.18,32.2,32.13,32.19,21200.0,23.1769,23.1913,23.1409,23.1841,21200.0
2006-04-12 12:45:00,32.19,32.2,32.15,32.17,18200.0,23.1841,23.1913,23.1553,23.1697,18200.0
2006-04-12 12:50:00,32.16,32.2,32.15,32.17,17600.0,23.1625,23.1913,23.1553,23.1697,17600.0
2006-04-12 12:55:00,32.16,32.2,32.15,32.2,15800.0,23.1625,23.1913,23.1553,23.1913,15800.0
2006-04-12 13:00:00,32.2,32.2,32.17,32.17,16200.0,23.1913,23.1913,23.1697,23.1697,16200.0
2006-04-12 13:05:00,32.19,32.21,32.17,32.18,32000.0,23.1841,23.1985,23.1697,23.1769,32000.0
2006-04-12 13:10:00,32.18,32.18,32.15,32.15,8400.0,23.1769,23.1769,23.1553,23.1553,8400.0
2006-04-12 13:15:00,32.15,32.15,32.13,32.13,18800.0,23.1553,23.1553,23.1409,23.1409,18800.0
2006-04-12 13:20:00,32.13,32.14,32.13,32.13,20800.0,23.1409,23.1481,23.1409,23.1409,20800.0
2006-04-12 13:25:00,32.13,32.17,32.11,32.17,38800.0,23.1409,23.1697,23.1264,23.1697,38800.0
2006-04-12 13:30:00,32.17,32.21,32.14,32.16,77800.0,23.1697,23.1985,23.1481,23.1625,77800.0
2006-04-12 13:35:00,32.15,32.15,32.1,32.15,32000.0,23.1553,23.1553,23.1192,23.1553,32000.0
2006-04-12 13:40:00,32.14,32.16,32.12,32.16,14800.0,23.1481,23.1625,23.1336,23.1625,14800.0
2006-04-12 13:45:00,32.16,32.16,32.11,32.12,30200.0,23.1625,23.1625,23.1264,23.1336,30200.0
2006-04-12 13:50:00,32.13,32.15,32.13,32.14,5400.0,23.1409,23.1553,23.1409,23.1481,5400.0
2006-04-12 13:55:00,32.14,32.15,32.11,32.15,15800.0,23.1481,23.1553,23.1264,23.1553,15800.0
2006-04-12 14:00:00,32.16,32.18,32.15,32.16,20400.0,23.1625,23.1769,23.1553,23.1625,20400.0
2006-04-12 14:05:00,32.16,32.16,32.12,32.13,24200.0,23.1625,23.1625,23.1336,23.1409,24200.0
2006-04-12 14:10:00,32.14,32.15,32.13,32.13,11200.0,23.1481,23.1553,23.1409,23.1409,11200.0
2006-04-12 14:15:00,32.13,32.13,32.07,32.12,38800.0,23.1409,23.1409,23.0976,23.1336,38800.0
2006-04-12 14:20:00,32.12,32.13,32.12,32.12,26400.0,23.1336,23.1409,23.1336,23.1336,26400.0
2006-04-12 14:25:00,32.13,32.13,32.08,32.1,34600.0,23.1409,23.1409,23.1048,23.1192,34600.0
2006-04-12 14:30:00,32.1,32.11,32.08,32.1,25000.0,23.1192,23.1264,23.1048,23.1192,25000.0
2006-04-12 14:35:00,32.1,32.16,32.1,32.13,31400.0,23.1192,23.1625,23.1192,23.1409,31400.0
2006-04-12 14:40:00,32.12,32.17,32.12,32.13,28000.0,23.1336,23.1697,23.1336,23.1409,28000.0
2006-04-12 14:45:00,32.13,32.16,32.12,32.13,17400.0,23.1409,23.1625,23.1336,23.1409,17400.0
2006-04-12 14:50:00,32.13,32.13,32.09,32.1,29400.0,23.1409,23.1409,23.112,23.1192,29400.0
2006-04-12 14:55:00,32.1,32.13,32.08,32.12,30400.0,23.1192,23.1409,23.1048,23.1336,30400.0
2006-04-12 15:00:00,32.12,32.14,32.1,32.1,18800.0,23.1336,23.1481,23.1192,23.1192,18800.0
2006-04-12 15:05:00,32.11,32.12,32.09,32.12,21600.0,23.1264,23.1336,23.112,23.1336,21600.0
2006-04-12 15:10:00,32.12,32.12,32.08,32.09,49600.0,23.1336,23.1336,23.1048,23.112,49600.0
2006-04-12 15:15:00,32.09,32.12,32.09,32.12,41800.0,23.112,23.1336,23.112,23.1336,41800.0
2006-04-12 15:20:00,32.13,32.14,32.07,32.07,47000.0,23.1409,23.1481,23.0976,23.0976,47000.0
2006-04-12 15:25:00,32.06,32.13,32.06,32.1,39000.0,23.0904,23.1409,23.0904,23.1192,39000.0
2006-04-12 15:30:00,32.1,32.15,32.1,32.14,62000.0,23.1192,23.1553,23.1192,23.1481,62000.0
2006-04-12 15:35:00,32.13,32.15,32.12,32.12,30800.0,23.1409,23.1553,23.1336,23.1336,30800.0
2006-04-12 15:40:00,32.13,32.13,32.1,32.13,57200.0,23.1409,23.1409,23.1192,23.1409,57200.0
2006-04-12 15:45:00,32.13,32.15,32.12,32.13,74600.0,23.1409,23.1553,23.1336,23.1409,74600.0
2006-04-12 15:50:00,32.13,32.14,32.08,32.1,48800.0,23.1409,23.1481,23.1048,23.1192,48800.0
2006-04-12 15:55:00,32.1,32.13,32.1,32.11,117200.0,23.1192,23.1409,23.1192,23.1264,117200.0
2006-04-13 09:30:00,32.06,32.06,32.02,32.02,133600.0,23.0904,23.0904,23.0616,23.0616,133600.0
2006-04-13 09:35:00,32.03,32.09,32.02,32.09,67200.0,23.0688,23.112,23.0616,23.112,67200.0
2006-04-13 09:40:00,32.1,32.1,32.06,32.08,86400.0,23.1192,23.1192,23.0904,23.1048,86400.0
2006-04-13 09:45:00,32.08,32.08,32.02,32.04,247200.0,23.1048,23.1048,23.0616,23.076,247200.0
2006-04-13 09:50:00,32.04,32.06,32.04,32.05,66600.0,23.076,23.0904,23.076,23.0832,66600.0
2006-04-13 09:55:00,32.05,32.08,32.02,32.08,138000.0,23.0832,23.1048,23.0616,23.1048,138000.0
2006-04-13 10:00:00,32.08,32.21,32.08,32.19,75400.0,23.1048,23.1985,23.1048,23.1841,75400.0
2006-04-13 10:05:00,32.24,32.27,32.22,32.24,61000.0,23.2201,23.2417,23.2057,23.2201,61000.0
2006-04-13 10:10:00,32.26,32.32,32.23,32.23,77000.0,23.2345,23.2777,23.2129,23.2129,77000.0
2006-04-13 10:15:00,32.24,32.25,32.2,32.2,35800.0,23.2201,23.2273,23.1913,23.1913,35800.0
2006-04-13 10:20:00,32.21,32.21,32.17,32.18,37200.0,23.1985,23.1985,23.1697,23.1769,37200.0
2006-04-13 10:25:00,32.21,32.24,32.19,32.2,51800.0,23.1985,23.2201,23.1841,23.1913,51800.0
2006-04-13 10:30:00,32.18,32.23,32.16,32.18,54200.0,23.1769,23.2129,23.1625,23.1769,54200.0
2006-04-13 10:35:00,32.16,32.18,32.13,32.13,18400.0,23.1625,23.1769,23.1409,23.1409,18400.0
2006-04-13 10:40:00,32.15,32.21,32.14,32.19,36800.0,23.1553,23.1985,23.1481,23.1841,36800.0
2006-04-13 10:45:00,32.18,32.3,32.18,32.3,24800.0,23.1769,23.2633,23.1769,23.2633,24800.0
2006-04-13 10:50:00,32.33,32.33,32.23,32.25,83400.0,23.2849,23.2849,23.2129,23.2273,83400.0
2006-04-13 10:55:00,32.25,32.29,32.23,32.29,29800.0,23.2273,23.2561,23.2129,23.2561,29800.0
2006-04-13 11:00:00,32.29,32.3,32.26,32.29,25800.0,23.2561,23.2633,23.2345,23.2561,25800.0
2006-04-13 11:05:00,32.27,32.31,32.24,32.28,42800.0,23.2417,23.2705,23.2201,23.2489,42800.0
2006-04-13 11:10:00,32.28,32.33,32.25,32.26,41400.0,23.2489,23.2849,23.2273,23.2345,41400.0
2006-04-13 11:15:00,32.26,32.27,32.22,32.23,21000.0,23.2345,23.2417,23.2057,23.2129,21000.0
2006-04-13 11:20:00,32.21,32.25,32.21,32.21,19800.0,23.1985,23.2273,23.1985,23.1985,19800.0
2006-04-13 11:25:00,32.21,32.24,32.21,32.23,9800.0,23.1985,23.2201,23.1985,23.2129,9800.0
2006-04-13 11:30:00,32.22,32.23,32.17,32.2,28000.0,23.2057,23.2129,23.1697,23.1913,28000.0
2006-04-13 11:35:00,32.21,32.21,32.17,32.18,44200.0,23.1985,23.1985,23.1697,23.1769,44200.0
2006-04-13 11:40:00,32.18,32.24,32.18,32.24,20600.0,23.1769,23.2201,23.1769,23.2201,20600.0
2006-04-13 11:45:00,32.24,32.24,32.21,32.21,23200.0,23.2201,23.2201,23.1985,23.1985,23200.0
2006-04-13 11:50:00,32.2,32.2,32.16,32.18,22000.0,23.1913,23.1913,23.1625,23.1769,22000.0
2006-04-13 11:55:00,32.17,32.24,32.16,32.23,36600.0,23.1697,23.2201,23.1625,23.2129,36600.0
2006-04-13 12:00:00,32.23,32.25,32.23,32.25,13800.0,23.2129,23.2273,23.2129,23.2273,13800.0
2006-04-13 12:05:00,32.25,32.27,32.25,32.26,22600.0,23.2273,23.2417,23.2273,23.2345,22600.0
2006-04-13 12:10:00,32.26,32.29,32.25,32.27,14000.0,23.2345,23.2561,23.2273,23.2417,14000.0
2006-04-13 12:15:00,32.27,32.28,32.25,32.26,26000.0,23.2417,23.2489,23.2273,23.2345,26000.0
2006-04-13 12:20:00,32.27,32.27,32.24,32.24,42400.0,23.2417,23.2417,23.2201,23.2201,42400.0
2006-04-13 12:25:00,32.23,32.24,32.18,32.19,41800.0,23.2129,23.2201,23.1769,23.1841,41800.0
2006-04-13 12:30:00,32.19,32.19,32.16,32.19,22400.0,23.1841,23.1841,23.1625,23.1841,22400.0
2006-04-13 12:35:00,32.2,32.22,32.19,32.2,22200.0,23.1913,23.2057,23.1841,23.1913,22200.0
2006-04-13 12:40:00,32.21,32.21,32.19,32.2,10000.0,23.1985,23.1985,23.1841,23.1913,10000.0
2006-04-13 12:45:00,32.2,32.22,32.19,32.21,38600.0,23.1913,23.2057,23.1841,23.1985,38600.0
2006-04-13 12:50:00,32.22,32.23,32.19,32.2,20600.0,23.2057,23.2129,23.1841,23.1913,20600.0
2006-04-13 12:55:00,32.2,32.21,32.18,32.18,18400.0,23.1913,23.1985,23.1769,23.1769,18400.0
2006-04-13 13:00:00,32.18,32.22,32.15,32.19,133600.0,23.1769,23.2057,23.1553,23.1841,133600.0
2006-04-13 13:05:00,32.19,32.21,32.18,32.2,38600.0,23.1841,23.1985,23.1769,23.1913,38600.0
2006-04-13 13:10:00,32.2,32.2,32.16,32.16,27200.0,23.1913,23.1913,23.1625,23.1625,27200.0
2006-04-13 13:15:00,32.16,32.19,32.16,32.18,110200.0,23.1625,23.1841,23.1625,23.1769,110200.0
2006-04-13 13:20:00,32.17,32.19,32.17,32.17,47400.0,23.1697,23.1841,23.1697,23.1697,47400.0
2006-04-13 13:25:00,32.17,32.19,32.16,32.18,63400.0,23.1697,23.1841,23.1625,23.1769,63400.0
2006-04-13 13:30:00,32.17,32.18,32.16,32.18,24400.0,23.1697,23.1769,23.1625,23.1769,24400.0
2006-04-13 13:35:00,32.17,32.19,32.15,32.15,42400.0,23.1697,23.1841,23.1553,23.1553,42400.0
2006-04-13 13:40:00,32.16,32.18,32.15,32.18,68800.0,23.1625,23.1769,23.1553,23.1769,68800.0
2006-04-13 13:45:00,32.18,32.18,32.15,32.16,70800.0,23.1769,23.1769,23.1553,23.1625,70800.0
2006-04-13 13:50:00,32.16,32.19,32.15,32.18,62400.0,23.1625,23.1841,23.1553,23.1769,62400.0
2006-04-13 13:55:00,32.18,32.19,32.16,32.19,43800.0,23.1769,23.1841,23.1625,23.1841,43800.0
2006-04-13 14:00:00,32.19,32.19,32.14,32.17,35600.0,23.1841,23.1841,23.1481,23.1697,35600.0
2006-04-13 14:05:00,32.17,32.19,32.13,32.15,34400.0,23.1697,23.1841,23.1409,23.1553,34400.0
2006-04-13 14:10:00,32.14,32.15,32.13,32.14,49200.0,23.1481,23.1553,23.1409,23.1481,49200.0
2006-04-13 14:15:00,32.13,32.17,32.13,32.13,171000.0,23.1409,23.1697,23.1409,23.1409,171000.0
2006-04-13 14:20:00,32.13,32.13,32.1,32.1,70800.0,23.1409,23.1409,23.1192,23.1192,70800.0
2006-04-13 14:25:00,32.11,32.12,32.1,32.1,79200.0,23.1264,23.1336,23.1192,23.1192,79200.0
2006-04-13 14:30:00,32.1,32.1,32.05,32.06,89600.0,23.1192,23.1192,23.0832,23.0904,89600.0
2006-04-13 14:35:00,32.06,32.08,32.05,32.07,30200.0,23.0904,23.1048,23.0832,23.0976,30200.0
2006-04-13 14:40:00,32.09,32.1,32.05,32.05,56000.0,23.112,23.1192,23.0832,23.0832,56000.0
2006-04-13 14:45:00,32.05,32.07,32.05,32.07,80600.0,23.0832,23.0976,23.0832,23.0976,80600.0
2006-04-13 14:50:00,32.06,32.06,32.02,32.04,30800.0,23.0904,23.0904,23.0616,23.076,30800.0
2006-04-13 14:55:00,32.03,32.09,32.02,32.09,38800.0,23.0688,23.112,23.0616,23.112,38800.0
2006-04-13 15:00:00,32.08,32.09,32.07,32.09,49400.0,23.1048,23.112,23.0976,23.112,49400.0
2006-04-13 15:05:00,32.09,32.1,32.08,32.08,75000.0,23.112,23.1192,23.1048,23.1048,75000.0
2006-04-13 15:10:00,32.08,32.1,32.08,32.1,92800.0,23.1048,23.1192,23.1048,23.1192,92800.0
2006-04-13 15:15:00,32.1,32.13,32.1,32.12,55400.0,23.1192,23.1409,23.1192,23.1336,55400.0
2006-04-13 15:20:00,32.11,32.15,32.11,32.15,38200.0,23.1264,23.1553,23.1264,23.1553,38200.0
2006-04-13 15:25:00,32.15,32.15,32.11,32.12,71200.0,23.1553,23.1553,23.1264,23.1336,71200.0
2006-04-13 15:30:00,32.12,32.13,32.1,32.11,91600.0,23.1336,23.1409,23.1192,23.1264,91600.0
2006-04-13 15:35:00,32.12,32.12,32.1,32.12,47400.0,23.1336,23.1336,23.1192,23.1336,47400.0
2006-04-13 15:40:00,32.12,32.13,32.11,32.11,59600.0,23.1336,23.1409,23.1264,23.1264,59600.0
2006-04-13 15:45:00,32.11,32.15,32.11,32.15,109000.0,23.1264,23.1553,23.1264,23.1553,109000.0
2006-04-13 15:50:00,32.15,32.15,32.1,32.11,65000.0,23.1553,23.1553,23.1192,23.1264,65000.0
2006-04-13 15:55:00,32.11,32.12,32.09,32.1,127000.0,23.1264,23.1336,23.112,23.1192,127000.0
2006-04-17 09:30:00,32.15,32.15,32.08,32.1,125400.0,23.1553,23.1553,23.1048,23.1192,125400.0
2006-04-17 09:35:00,32.09,32.15,32.02,32.13,49200.0,23.112,23.1553,23.0616,23.1409,49200.0
2006-04-17 09:40:00,32.13,32.13,32.06,32.06,70000.0,23.1409,23.1409,23.0904,23.0904,70000.0
2006-04-17 09:45:00,32.06,32.09,32.04,32.04,71200.0,23.0904,23.112,23.076,23.076,71200.0
2006-04-17 09:50:00,32.05,32.1,32.05,32.08,56600.0,23.0832,23.1192,23.0832,23.1048,56600.0
2006-04-17 09:55:00,32.08,32.08,32.04,32.07,25600.0,23.1048,23.1048,23.076,23.0976,25600.0
2006-04-17 10:00:00,32.06,32.1,32.05,32.07,33200.0,23.0904,23.1192,23.0832,23.0976,33200.0
2006-04-17 10:05:00,32.08,32.18,32.08,32.18,117200.0,23.1048,23.1769,23.1048,23.1769,117200.0
2006-04-17 10:10:00,32.2,32.2,32.13,32.15,111000.0,23.1913,23.1913,23.1409,23.1553,111000.0
2006-04-17 10:15:00,32.15,32.18,32.12,32.13,56400.0,23.1553,23.1769,23.1336,23.1409,56400.0
2006-04-17 10:20:00,32.13,32.18,32.11,32.14,49200.0,23.1409,23.1769,23.1264,23.1481,49200.0
2006-04-17 10:25:00,32.14,32.18,32.13,32.13,146400.0,23.1481,23.1769,23.1409,23.1409,146400.0
2006-04-17 10:30:00,32.13,32.14,32.13,32.13,87000.0,23.1409,23.1481,23.1409,23.1409,87000.0
2006-04-17 10:35:00,32.13,32.14,32.1,32.1,179800.0,23.1409,23.1481,23.1192,23.1192,179800.0
2006-04-17 10:40:00,32.1,32.1,32.05,32.07,111000.0,23.1192,23.1192,23.0832,23.0976,111000.0
2006-04-17 10:45:00,32.08,32.08,32.0,32.02,112200.0,23.1048,23.1048,23.0472,23.0616,112200.0
2006-04-17 10:50:00,32.02,32.04,31.99,31.99,147800.0,23.0616,23.076,23.04,23.04,147800.0
2006-04-17 10:55:00,31.98,31.99,31.93,31.95,49000.0,23.0328,23.04,22.9968,23.0112,49000.0
2006-04-17 11:00:00,31.95,31.97,31.93,31.93,67600.0,23.0112,23.0256,22.9968,22.9968,67600.0
2006-04-17 11:05:00,31.93,31.93,31.92,31.92,128400.0,22.9968,22.9968,22.9896,22.9896,128400.0
2006-04-17 11:10:00,31.92,31.95,31.92,31.95,36400.0,22.9896,23.0112,22.9896,23.0112,36400.0
2006-04-17 11:15:00,31.93,31.93,31.91,31.91,50000.0,22.9968,22.9968,22.9824,22.9824,50000.0
2006-04-17 11:20:00,31.91,31.93,31.89,31.93,56200.0,22.9824,22.9968,22.968,22.9968,56200.0
2006-04-17 11:25:00,31.94,31.94,31.91,31.92,41200.0,23.004,23.004,22.9824,22.9896,41200.0
2006-04-17 11:30:00,31.92,31.93,31.91,31.91,33400.0,22.9896,22.9968,22.9824,22.9824,33400.0
2006-04-17 11:35:00,31.92,31.93,31.91,31.92,33000.0,22.9896,22.9968,22.9824,22.9896,33000.0
2006-04-17 11:40:00,31.92,31.95,31.9,31.95,205800.0,22.9896,23.0112,22.9752,23.0112,205800.0
2006-04-17 11:45:00,31.95,31.95,31.93,31.94,95200.0,23.0112,23.0112,22.9968,23.004,95200.0
2006-04-17 11:50:00,31.95,31.95,31.93,31.93,86600.0,23.0112,23.0112,22.9968,22.9968,86600.0
2006-04-17 11:55:00,31.93,31.95,31.93,31.93,57000.0,22.9968,23.0112,22.9968,22.9968,57000.0
2006-04-17 12:00:00,31.93,31.95,31.93,31.95,158000.0,22.9968,23.0112,22.9968,23.0112,158000.0
2006-04-17 12:05:00,31.93,31.96,31.92,31.95,120600.0,22.9968,23.0184,22.9896,23.0112,120600.0
2006-04-17 12:10:00,31.95,31.95,31.9,31.91,142600.0,23.0112,23.0112,22.9752,22.9824,142600.0
2006-04-17 12:15:00,31.9,31.91,31.86,31.86,31000.0,22.9752,22.9824,22.9464,22.9464,31000.0
2006-04-17 12:20:00,31.87,31.88,31.85,31.87,68200.0,22.9536,22.9608,22.9392,22.9536,68200.0
2006-04-17 12:25:00,31.88,31.91,31.8,31.8,81600.0,22.9608,22.9824,22.9032,22.9032,81600.0
2006-04-17 12:30:00,31.8,31.86,31.79,31.84,75400.0,22.9032,22.9464,22.896,22.932,75400.0
2006-04-17 12:35:00,31.85,31.86,31.84,31.86,31600.0,22.9392,22.9464,22.932,22.9464,31600.0
2006-04-17 12:40:00,31.86,31.86,31.84,31.85,63200.0,22.9464,22.9464,22.932,22.9392,63200.0
2006-04-17 12:45:00,31.84,31.89,31.84,31.88,69400.0,22.932,22.968,22.932,22.9608,69400.0
2006-04-17 12:50:00,31.88,31.88,31.85,31.88,65600.0,22.9608,22.9608,22.9392,22.9608,65600.0
2006-04-17 12:55:00,31.88,31.89,31.88,31.88,14200.0,22.9608,22.968,22.9608,22.9608,14200.0
2006-04-17 13:00:00,31.9,31.91,31.85,31.9,107800.0,22.9752,22.9824,22.9392,22.9752,107800.0
2006-04-17 13:05:00,31.9,31.9,31.82,31.83,84000.0,22.9752,22.9752,22.9176,22.9248,84000.0
2006-04-17 13:10:00,31.85,31.86,31.79,31.8,62000.0,22.9392,22.9464,22.896,22.9032,62000.0
2006-04-17 13:15:00,31.82,31.83,31.79,31.8,35200.0,22.9176,22.9248,22.896,22.9032,35200.0
2006-04-17 13:20:00,31.8,31.86,31.78,31.83,69800.0,22.9032,22.9464,22.8888,22.9248,69800.0
2006-04-17 13:25:00,31.84,31.84,31.82,31.83,17400.0,22.932,22.932,22.9176,22.9248,17400.0
2006-04-17 13:30:00,31.84,31.86,31.82,31.84,109600.0,22.932,22.9464,22.9176,22.932,109600.0
2006-04-17 13:35:00,31.84,31.86,31.78,31.78,66800.0,22.932,22.9464,22.8888,22.8888,66800.0
2006-04-17 13:40:00,31.78,31.8,31.75,31.76,104400.0,22.8888,22.9032,22.8672,22.8744,104400.0
2006-04-17 13:45:00,31.75,31.76,31.74,31.76,121000.0,22.8672,22.8744,22.86,22.8744,121000.0
2006-04-17 13:50:00,31.77,31.77,31.7,31.71,103000.0,22.8816,22.8816,22.8312,22.8384,103000.0
2006-04-17 13:55:00,31.71,31.77,31.69,31.75,110000.0,22.8384,22.8816,22.824,22.8672,110000.0
2006-04-17 14:00:00,31.75,31.75,31.7,31.7,136800.0,22.8672,22.8672,22.8312,22.8312,136800.0
2006-04-17 14:05:00,31.69,31.77,31.68,31.75,77600.0,22.824,22.8816,22.8167,22.8672,77600.0
2006-04-17 14:10:00,31.74,31.74,31.7,31.74,47800.0,22.86,22.86,22.8312,22.86,47800.0
2006-04-17 14:15:00,31.73,31.73,31.68,31.71,44800.0,22.8528,22.8528,22.8167,22.8384,44800.0
2006-04-17 14:20:00,31.7,31.7,31.65,31.68,64600.0,22.8312,22.8312,22.7951,22.8167,64600.0
2006-04-17 14:25:00,31.67,31.68,31.65,31.66,233800.0,22.8095,22.8167,22.7951,22.8023,233800.0
2006-04-17 14:30:00,31.66,31.69,31.65,31.68,160000.0,22.8023,22.824,22.7951,22.8167,160000.0
2006-04-17 14:35:00,31.69,31.73,31.68,31.73,75400.0,22.824,22.8528,22.8167,22.8528,75400.0
2006-04-17 14:40:00,31.72,31.74,31.7,31.71,84600.0,22.8456,22.86,22.8312,22.8384,84600.0
2006-04-17 14:45:00,31.71,31.72,31.68,31.69,90400.0,22.8384,22.8456,22.8167,22.824,90400.0
2006-04-17 14:50:00,31.68,31.7,31.68,31.7,145400.0,22.8167,22.8312,22.8167,22.8312,145400.0
2006-04-17 14:55:00,31.7,31.71,31.68,31.68,63600.0,22.8312,22.8384,22.8167,22.8167,63600.0
2006-04-17 15:00:00,31.68,31.71,31.68,31.71,110200.0,22.8167,22.8384,22.8167,22.8384,110200.0
2006-04-17 15:05:00,31.7,31.71,31.68,31.7,110000.0,22.8312,22.8384,22.8167,22.8312,110000.0
2006-04-17 15:10:00,31.7,31.71,31.68,31.71,184200.0,22.8312,22.8384,22.8167,22.8384,184200.0
2006-04-17 15:15:00,31.7,31.71,31.68,31.7,66200.0,22.8312,22.8384,22.8167,22.8312,66200.0
2006-04-17 15:20:00,31.7,31.71,31.68,31.68,207400.0,22.8312,22.8384,22.8167,22.8167,207400.0
2006-04-17 15:25:00,31.68,31.74,31.68,31.71,142200.0,22.8167,22.86,22.8167,22.8384,142200.0
2006-04-17 15:30:00,31.7,31.73,31.7,31.73,245200.0,22.8312,22.8528,22.8312,22.8528,245200.0
2006-04-17 15:35:00,31.74,31.75,31.7,31.72,116800.0,22.86,22.8672,22.8312,22.8456,116800.0
2006-04-17 15:40:00,31.72,31.75,31.72,31.74,128400.0,22.8456,22.8672,22.8456,22.86,128400.0
2006-04-17 15:45:00,31.75,31.75,31.72,31.72,116600.0,22.8672,22.8672,22.8456,22.8456,116600.0
2006-04-17 15:50:00,31.72,31.74,31.7,31.72,127800.0,22.8456,22.86,22.8312,22.8456,127800.0
2006-04-17 15:55:00,31.72,31.75,31.71,31.74,114800.0,22.8456,22.8672,22.8384,22.86,114800.0
2006-04-18 09:30:00,31.75,31.87,31.75,31.87,148200.0,22.8672,22.9536,22.8672,22.9536,148200.0
2006-04-18 09:35:00,31.86,31.88,31.83,31.85,211800.0,22.9464,22.9608,22.9248,22.9392,211800.0
2006-04-18 09:40:00,31.85,31.95,31.85,31.88,344400.0,22.9392,23.0112,22.9392,22.9608,344400.0
2006-04-18 09:45:00,31.86,31.9,31.85,31.87,148000.0,22.9464,22.9752,22.9392,22.9536,148000.0
2006-04-18 09:50:00,31.87,31.93,31.86,31.92,219200.0,22.9536,22.9968,22.9464,22.9896,219200.0
2006-04-18 09:55:00,31.92,31.98,31.9,31.96,355000.0,22.9896,23.0328,22.9752,23.0184,355000.0
2006-04-18 10:00:00,31.97,32.01,31.96,32.0,166800.0,23.0256,23.0544,23.0184,23.0472,166800.0
2006-04-18 10:05:00,32.01,32.02,32.0,32.0,323200.0,23.0544,23.0616,23.0472,23.0472,323200.0
2006-04-18 10:10:00,32.0,32.01,31.96,31.97,127200.0,23.0472,23.0544,23.0184,23.0256,127200.0
2006-04-18 10:15:00,31.97,31.98,31.95,31.96,109800.0,23.0256,23.0328,23.0112,23.0184,109800.0
2006-04-18 10:20:00,31.95,31.95,31.92,31.92,81200.0,23.0112,23.0112,22.9896,22.9896,81200.0
2006-04-18 10:25:00,31.93,31.93,31.88,31.88,59200.0,22.9968,22.9968,22.9608,22.9608,59200.0
2006-04-18 10:30:00,31.88,31.93,31.85,31.93,70200.0,22.9608,22.9968,22.9392,22.9968,70200.0
2006-04-18 10:35:00,31.93,31.99,31.89,31.98,119600.0,22.9968,23.04,22.968,23.0328,119600.0
2006-04-18 10:40:00,31.98,32.0,31.94,31.97,74400.0,23.0328,23.0472,23.004,23.0256,74400.0
2006-04-18 10:45:00,31.96,31.97,31.95,31.96,116600.0,23.0184,23.0256,23.0112,23.0184,116600.0
2006-04-18 10:50:00,31.96,31.97,31.94,31.95,73200.0,23.0184,23.0256,23.004,23.0112,73200.0
2006-04-18 10:55:00,31.95,31.96,31.93,31.93,130600.0,23.0112,23.0184,22.9968,22.9968,130600.0
2006-04-18 11:00:00,31.93,31.99,31.93,31.98,112400.0,22.9968,23.04,22.9968,23.0328,112400.0
2006-04-18 11:05:00,31.97,32.0,31.96,31.97,92400.0,23.0256,23.0472,23.0184,23.0256,92400.0
2006-04-18 11:10:00,31.96,31.99,31.93,31.93,63200.0,23.0184,23.04,22.9968,22.9968,63200.0
2006-04-18 11:15:00,31.93,31.97,31.93,31.97,94600.0,22.9968,23.0256,22.9968,23.0256,94600.0
2006-04-18 11:20:00,31.97,31.98,31.94,31.97,89800.0,23.0256,23.0328,23.004,23.0256,89800.0
2006-04-18 11:25:00,31.97,31.99,31.95,31.96,106600.0,23.0256,23.04,23.0112,23.0184,106600.0
2006-04-18 11:30:00,31.96,32.04,31.95,31.99,113000.0,23.0184,23.076,23.0112,23.04,113000.0
2006-04-18 11:35:00,32.0,32.02,31.99,32.0,58200.0,23.0472,23.0616,23.04,23.0472,58200.0
2006-04-18 11:40:00,32.01,32.01,31.99,32.0,49400.0,23.0544,23.0544,23.04,23.0472,49400.0
2006-04-18 11:45:00,32.0,32.02,31.99,32.01,154600.0,23.0472,23.0616,23.04,23.0544,154600.0
2006-04-18 11:50:00,32.02,32.09,32.0,32.08,105200.0,23.0616,23.112,23.0472,23.1048,105200.0
2006-04-18 11:55:00,32.1,32.1,32.01,32.05,71600.0,23.1192,23.1192,23.0544,23.0832,71600.0
2006-04-18 12:00:00,32.03,32.05,32.0,32.02,62800.0,23.0688,23.0832,23.0472,23.0616,62800.0
2006-04-18 12:05:00,32.02,32.04,31.99,32.02,121400.0,23.0616,23.076,23.04,23.0616,121400.0
2006-04-18 12:10:00,32.02,32.02,31.99,31.99,111200.0,23.0616,23.0616,23.04,23.04,111200.0
2006-04-18 12:15:00,31.99,32.08,31.99,32.07,52600.0,23.04,23.1048,23.04,23.0976,52600.0
2006-04-18 12:20:00,32.07,32.15,32.07,32.13,113800.0,23.0976,23.1553,23.0976,23.1409,113800.0
2006-04-18 12:25:00,32.14,32.15,32.1,32.1,49200.0,23.1481,23.1553,23.1192,23.1192,49200.0
2006-04-18 12:30:00,32.09,32.1,32.05,32.05,69400.0,23.112,23.1192,23.0832,23.0832,69400.0
2006-04-18 12:35:00,32.04,32.06,32.04,32.06,41200.0,23.076,23.0904,23.076,23.0904,41200.0
2006-04-18 12:40:00,32.06,32.06,32.0,32.0,75600.0,23.0904,23.0904,23.0472,23.0472,75600.0
2006-04-18 12:45:00,32.01,32.02,32.0,32.01,56800.0,23.0544,23.0616,23.0472,23.0544,56800.0
2006-04-18 12:50:00,32.01,32.02,32.0,32.0,57000.0,23.0544,23.0616,23.0472,23.0472,57000.0
2006-04-18 12:55:00,32.0,32.02,32.0,32.0,135600.0,23.0472,23.0616,23.0472,23.0472,135600.0
2006-04-18 13:00:00,32.0,32.02,31.99,32.02,134600.0,23.0472,23.0616,23.04,23.0616,134600.0
2006-04-18 13:05:00,32.02,32.04,31.98,31.98,71000.0,23.0616,23.076,23.0328,23.0328,71000.0
2006-04-18 13:10:00,31.98,31.98,31.94,31.98,43200.0,23.0328,23.0328,23.004,23.0328,43200.0
2006-04-18 13:15:00,31.98,32.01,31.98,32.01,24600.0,23.0328,23.0544,23.0328,23.0544,24600.0
2006-04-18 13:20:00,32.01,32.01,31.99,31.99,61600.0,23.0544,23.0544,23.04,23.04,61600.0
2006-04-18 13:25:00,32.0,32.01,31.98,31.99,32800.0,23.0472,23.0544,23.0328,23.04,32800.0
2006-04-18 13:30:00,31.99,32.02,31.99,31.99,47200.0,23.04,23.0616,23.04,23.04,47200.0
2006-04-18 13:35:00,32.0,32.01,31.99,32.01,61600.0,23.0472,23.0544,23.04,23.0544,61600.0
2006-04-18 13:40:00,32.0,32.01,31.93,31.95,60000.0,23.0472,23.0544,22.9968,23.0112,60000.0
2006-04-18 13:45:00,31.95,31.97,31.91,31.92,44400.0,23.0112,23.0256,22.9824,22.9896,44400.0
2006-04-18 13:50:00,31.92,31.93,31.88,31.92,51400.0,22.9896,22.9968,22.9608,22.9896,51400.0
2006-04-18 13:55:00,31.93,31.99,31.93,31.96,46200.0,22.9968,23.04,22.9968,23.0184,46200.0
2006-04-18 14:00:00,31.97,32.1,31.97,32.09,681200.0,23.0256,23.1192,23.0256,23.112,681200.0
2006-04-18 14:05:00,32.09,32.25,32.08,32.08,462200.0,23.112,23.2273,23.1048,23.1048,462200.0
2006-04-18 14:10:00,32.08,32.11,32.02,32.02,167400.0,23.1048,23.1264,23.0616,23.0616,167400.0
2006-04-18 14:15:00,32.02,32.05,32.0,32.04,202000.0,23.0616,23.0832,23.0472,23.076,202000.0
2006-04-18 14:20:00,32.06,32.1,32.02,32.08,125000.0,23.0904,23.1192,23.0616,23.1048,125000.0
2006-04-18 14:25:00,32.08,32.15,32.04,32.13,161000.0,23.1048,23.1553,23.076,23.1409,161000.0
2006-04-18 14:30:00,32.12,32.18,32.1,32.13,105400.0,23.1336,23.1769,23.1192,23.1409,105400.0
2006-04-18 14:35:00,32.13,32.15,32.06,32.09,63800.0,23.1409,23.1553,23.0904,23.112,63800.0
2006-04-18 14:40:00,32.1,32.1,32.05,32.08,68000.0,23.1192,23.1192,23.0832,23.1048,68000.0
2006-04-18 14:45:00,32.08,32.14,32.05,32.09,143600.0,23.1048,23.1481,23.0832,23.112,143600.0
2006-04-18 14:50:00,32.09,32.13,32.08,32.1,93200.0,23.112,23.1409,23.1048,23.1192,93200.0
2006-04-18 14:55:00,32.1,32.12,32.08,32.1,167600.0,23.1192,23.1336,23.1048,23.1192,167600.0
2006-04-18 15:00:00,32.12,32.13,32.09,32.1,275800.0,23.1336,23.1409,23.112,23.1192,275800.0
2006-04-18 15:05:00,32.12,32.12,32.1,32.1,93000.0,23.1336,23.1336,23.1192,23.1192,93000.0
2006-04-18 15:10:00,32.1,32.2,32.1,32.17,148600.0,23.1192,23.1913,23.1192,23.1697,148600.0
2006-04-18 15:15:00,32.17,32.2,32.15,32.19,159400.0,23.1697,23.1913,23.1553,23.1841,159400.0
2006-04-18 15:20:00,32.17,32.19,32.13,32.15,172600.0,23.1697,23.1841,23.1409,23.1553,172600.0
2006-04-18 15:25:00,32.15,32.16,32.13,32.14,141600.0,23.1553,23.1625,23.1409,23.1481,141600.0
2006-04-18 15:30:00,32.15,32.16,32.07,32.09,224400.0,23.1553,23.1625,23.0976,23.112,224400.0
2006-04-18 15:35:00,32.09,32.1,32.08,32.09,153200.0,23.112,23.1192,23.1048,23.112,153200.0
2006-04-18 15:40:00,32.09,32.1,32.05,32.05,340400.0,23.112,23.1192,23.0832,23.0832,340400.0
2006-04-18 15:45:00,32.05,32.07,32.05,32.07,351800.0,23.0832,23.0976,23.0832,23.0976,351800.0
2006-04-18 15:50:00,32.07,32.1,32.07,32.09,150600.0,23.0976,23.1192,23.0976,23.112,150600.0
2006-04-18 15:55:00,32.09,32.1,32.07,32.07,122400.0,23.112,23.1192,23.0976,23.0976,122400.0
2006-04-19 09:30:00,31.95,31.97,31.82,31.85,150400.0,23.0329,23.0473,22.9391,22.9608,150400.0
2006-04-19 09:35:00,31.85,31.93,31.8,31.81,146400.0,22.9608,23.0184,22.9247,22.9319,146400.0
2006-04-19 09:40:00,31.81,31.83,31.78,31.8,128200.0,22.9319,22.9463,22.9103,22.9247,128200.0
2006-04-19 09:45:00,31.8,31.83,31.78,31.8,87000.0,22.9247,22.9463,22.9103,22.9247,87000.0
2006-04-19 09:50:00,31.8,31.83,31.75,31.83,135800.0,22.9247,22.9463,22.8887,22.9463,135800.0
2006-04-19 09:55:00,31.84,31.84,31.8,31.8,109000.0,22.9536,22.9536,22.9247,22.9247,109000.0
2006-04-19 10:00:00,31.81,31.81,31.77,31.8,118200.0,22.9319,22.9319,22.9031,22.9247,118200.0
2006-04-19 10:05:00,31.79,31.83,31.78,31.79,70800.0,22.9175,22.9463,22.9103,22.9175,70800.0
2006-04-19 10:10:00,31.79,31.79,31.65,31.65,171000.0,22.9175,22.9175,22.8166,22.8166,171000.0
2006-04-19 10:15:00,31.65,31.74,31.65,31.73,118000.0,22.8166,22.8815,22.8166,22.8743,118000.0
2006-04-19 10:20:00,31.73,31.73,31.68,31.68,92600.0,22.8743,22.8743,22.8382,22.8382,92600.0
2006-04-19 10:25:00,31.68,31.71,31.68,31.7,90800.0,22.8382,22.8598,22.8382,22.8526,90800.0
2006-04-19 10:30:00,31.7,31.7,31.56,31.57,347800.0,22.8526,22.8526,22.7517,22.7589,347800.0
2006-04-19 10:35:00,31.57,31.61,31.55,31.55,125800.0,22.7589,22.7877,22.7445,22.7445,125800.0
2006-04-19 10:40:00,31.54,31.64,31.52,31.62,71000.0,22.7373,22.8094,22.7229,22.795,71000.0
2006-04-19 10:45:00,31.62,31.64,31.57,31.57,85400.0,22.795,22.8094,22.7589,22.7589,85400.0
2006-04-19 10:50:00,31.57,31.63,31.57,31.61,67200.0,22.7589,22.8022,22.7589,22.7877,67200.0
2006-04-19 10:55:00,31.61,31.64,31.56,31.58,83000.0,22.7877,22.8094,22.7517,22.7661,83000.0
2006-04-19 11:00:00,31.58,31.67,31.58,31.67,81800.0,22.7661,22.831,22.7661,22.831,81800.0
2006-04-19 11:05:00,31.68,31.75,31.68,31.72,108800.0,22.8382,22.8887,22.8382,22.867,108800.0
2006-04-19 11:10:00,31.72,31.74,31.68,31.69,65200.0,22.867,22.8815,22.8382,22.8454,65200.0
2006-04-19 11:15:00,31.69,31.69,31.65,31.65,55800.0,22.8454,22.8454,22.8166,22.8166,55800.0
2006-04-19 11:20:00,31.66,31.75,31.65,31.75,51200.0,22.8238,22.8887,22.8166,22.8887,51200.0
2006-04-19 11:25:00,31.75,31.75,31.65,31.73,51600.0,22.8887,22.8887,22.8166,22.8743,51600.0
2006-04-19 11:30:00,31.74,31.75,31.69,31.73,34400.0,22.8815,22.8887,22.8454,22.8743,34400.0
2006-04-19 11:35:00,31.74,31.78,31.73,31.76,74600.0,22.8815,22.9103,22.8743,22.8959,74600.0
2006-04-19 11:40:00,31.76,31.83,31.75,31.83,90200.0,22.8959,22.9463,22.8887,22.9463,90200.0
2006-04-19 11:45:00,31.83,31.84,31.79,31.79,57600.0,22.9463,22.9536,22.9175,22.9175,57600.0
2006-04-19 11:50:00,31.79,31.82,31.78,31.81,44600.0,22.9175,22.9391,22.9103,22.9319,44600.0
2006-04-19 11:55:00,31.81,31.81,31.78,31.79,136600.0,22.9319,22.9319,22.9103,22.9175,136600.0
2006-04-19 12:00:00,31.79,31.87,31.79,31.86,135600.0,22.9175,22.9752,22.9175,22.968,135600.0
2006-04-19 12:05:00,31.86,31.91,31.86,31.9,21000.0,22.968,23.004,22.968,22.9968,21000.0
2006-04-19 12:10:00,31.91,31.91,31.86,31.89,35000.0,23.004,23.004,22.968,22.9896,35000.0
2006-04-19 12:15:00,31.9,31.92,31.89,31.91,36800.0,22.9968,23.0112,22.9896,23.004,36800.0
2006-04-19 12:20:00,31.92,31.95,31.9,31.9,110200.0,23.0112,23.0329,22.9968,22.9968,110200.0
2006-04-19 12:25:00,31.9,31.92,31.88,31.9,23600.0,22.9968,23.0112,22.9824,22.9968,23600.0
2006-04-19 12:30:00,31.9,31.92,31.89,31.91,90400.0,22.9968,23.0112,22.9896,23.004,90400.0
2006-04-19 12:35:00,31.91,31.96,31.91,31.94,54400.0,23.004,23.0401,23.004,23.0256,54400.0
2006-04-19 12:40:00,31.95,31.95,31.94,31.95,41200.0,23.0329,23.0329,23.0256,23.0329,41200.0
2006-04-19 12:45:00,31.96,31.97,31.93,31.93,61600.0,23.0401,23.0473,23.0184,23.0184,61600.0
2006-04-19 12:50:00,31.93,31.95,31.91,31.91,44400.0,23.0184,23.0329,23.004,23.004,44400.0
2006-04-19 12:55:00,31.91,31.92,31.89,31.9,57000.0,23.004,23.0112,22.9896,22.9968,57000.0
2006-04-19 13:00:00,31.9,31.96,31.9,31.92,44800.0,22.9968,23.0401,22.9968,23.0112,44800.0
2006-04-19 13:05:00,31.91,31.92,31.86,31.9,55400.0,23.004,23.0112,22.968,22.9968,55400.0
2006-04-19 13:10:00,31.91,31.92,31.87,31.9,70800.0,23.004,23.0112,22.9752,22.9968,70800.0
2006-04-19 13:15:00,31.9,31.95,31.9,31.93,34800.0,22.9968,23.0329,22.9968,23.0184,34800.0
2006-04-19 13:20:00,31.93,31.93,31.89,31.89,51600.0,23.0184,23.0184,22.9896,22.9896,51600.0
2006-04-19 13:25:00,31.9,31.94,31.88,31.88,95400.0,22.9968,23.0256,22.9824,22.9824,95400.0
2006-04-19 13:30:00,31.86,31.9,31.85,31.89,47400.0,22.968,22.9968,22.9608,22.9896,47400.0
2006-04-19 13:35:00,31.89,31.91,31.82,31.82,62800.0,22.9896,23.004,22.9391,22.9391,62800.0
2006-04-19 13:40:00,31.82,31.88,31.81,31.85,67200.0,22.9391,22.9824,22.9319,22.9608,67200.0
2006-04-19 13:45:00,31.85,31.85,31.78,31.79,126600.0,22.9608,22.9608,22.9103,22.9175,126600.0
2006-04-19 13:50:00,31.79,31.85,31.79,31.84,85600.0,22.9175,22.9608,22.9175,22.9536,85600.0
2006-04-19 13:55:00,31.84,31.88,31.79,31.79,72400.0,22.9536,22.9824,22.9175,22.9175,72400.0
2006-04-19 14:00:00,31.79,31.82,31.79,31.81,47600.0,22.9175,22.9391,22.9175,22.9319,47600.0
2006-04-19 14:05:00,31.8,31.82,31.74,31.74,88800.0,22.9247,22.9391,22.8815,22.8815,88800.0
2006-04-19 14:10:00,31.74,31.83,31.74,31.82,58400.0,22.8815,22.9463,22.8815,22.9391,58400.0
2006-04-19 14:15:00,31.83,31.83,31.8,31.81,39400.0,22.9463,22.9463,22.9247,22.9319,39400.0
2006-04-19 14:20:00,31.81,31.86,31.8,31.81,30400.0,22.9319,22.968,22.9247,22.9319,30400.0
2006-04-19 14:25:00,31.82,31.89,31.82,31.89,122000.0,22.9391,22.9896,22.9391,22.9896,122000.0
2006-04-19 14:30:00,31.87,31.9,31.86,31.86,23400.0,22.9752,22.9968,22.968,22.968,23400.0
2006-04-19 14:35:00,31.86,31.9,31.86,31.9,30800.0,22.968,22.9968,22.968,22.9968,30800.0
2006-04-19 14:40:00,31.9,31.99,31.9,31.99,76200.0,22.9968,23.0617,22.9968,23.0617,76200.0
2006-04-19 14:45:00,31.99,32.0,31.98,31.98,38600.0,23.0617,23.0689,23.0545,23.0545,38600.0
2006-04-19 14:50:00,31.98,32.01,31.98,32.01,77400.0,23.0545,23.0761,23.0545,23.0761,77400.0
2006-04-19 14:55:00,32.01,32.01,31.96,31.97,76200.0,23.0761,23.0761,23.0401,23.0473,76200.0
2006-04-19 15:00:00,31.97,32.02,31.97,32.01,51800.0,23.0473,23.0833,23.0473,23.0761,51800.0
2006-04-19 15:05:00,32.01,32.03,32.0,32.02,91800.0,23.0761,23.0905,23.0689,23.0833,91800.0
2006-04-19 15:10:00,32.02,32.03,32.01,32.03,63200.0,23.0833,23.0905,23.0761,23.0905,63200.0
2006-04-19 15:15:00,32.01,32.04,31.98,31.99,37000.0,23.0761,23.0977,23.0545,23.0617,37000.0
2006-04-19 15:20:00,31.99,32.02,31.98,31.98,37400.0,23.0617,23.0833,23.0545,23.0545,37400.0
2006-04-19 15:25:00,31.98,32.0,31.93,31.95,37600.0,23.0545,23.0689,23.0184,23.0329,37600.0
2006-04-19 15:30:00,31.94,31.96,31.93,31.95,62400.0,23.0256,23.0401,23.0184,23.0329,62400.0
2006-04-19 15:35:00,31.95,31.99,31.95,31.98,57200.0,23.0329,23.0617,23.0329,23.0545,57200.0
2006-04-19 15:40:00,31.98,31.98,31.92,31.95,69600.0,23.0545,23.0545,23.0112,23.0329,69600.0
2006-04-19 15:45:00,31.95,31.95,31.91,31.91,82000.0,23.0329,23.0329,23.004,23.004,82000.0
2006-04-19 15:50:00,31.91,31.91,31.89,31.89,102000.0,23.004,23.004,22.9896,22.9896,102000.0
2006-04-19 15:55:00,31.89,31.89,31.86,31.88,149400.0,22.9896,22.9896,22.968,22.9824,149400.0
2006-04-20 09:30:00,31.75,31.81,31.74,31.74,136800.0,22.8887,22.9319,22.8815,22.8815,136800.0
2006-04-20 09:35:00,31.73,31.73,31.66,31.71,56400.0,22.8743,22.8743,22.8238,22.8598,56400.0
2006-04-20 09:40:00,31.72,31.73,31.66,31.73,97800.0,22.867,22.8743,22.8238,22.8743,97800.0
2006-04-20 09:45:00,31.73,31.74,31.66,31.7,89600.0,22.8743,22.8815,22.8238,22.8526,89600.0
2006-04-20 09:50:00,31.7,31.73,31.66,31.67,100400.0,22.8526,22.8743,22.8238,22.831,100400.0
2006-04-20 09:55:00,31.67,31.73,31.66,31.67,105000.0,22.831,22.8743,22.8238,22.831,105000.0
2006-04-20 10:00:00,31.67,31.74,31.65,31.67,69800.0,22.831,22.8815,22.8166,22.831,69800.0
2006-04-20 10:05:00,31.66,31.69,31.65,31.68,113200.0,22.8238,22.8454,22.8166,22.8382,113200.0
2006-04-20 10:10:00,31.68,31.7,31.68,31.7,129400.0,22.8382,22.8526,22.8382,22.8526,129400.0
2006-04-20 10:15:00,31.71,31.78,31.7,31.77,240800.0,22.8598,22.9103,22.8526,22.9031,240800.0
2006-04-20 10:20:00,31.77,31.88,31.76,31.84,154200.0,22.9031,22.9824,22.8959,22.9536,154200.0
2006-04-20 10:25:00,31.84,31.86,31.84,31.86,215800.0,22.9536,22.968,22.9536,22.968,215800.0
2006-04-20 10:30:00,31.86,31.89,31.84,31.88,166800.0,22.968,22.9896,22.9536,22.9824,166800.0
2006-04-20 10:35:00,31.88,31.88,31.85,31.85,127600.0,22.9824,22.9824,22.9608,22.9608,127600.0
2006-04-20 10:40:00,31.85,31.89,31.85,31.85,296800.0,22.9608,22.9896,22.9608,22.9608,296800.0
2006-04-20 10:45:00,31.85,31.9,31.83,31.85,54800.0,22.9608,22.9968,22.9463,22.9608,54800.0
2006-04-20 10:50:00,31.86,31.9,31.75,31.75,94000.0,22.968,22.9968,22.8887,22.8887,94000.0
2006-04-20 10:55:00,31.75,31.8,31.74,31.78,283400.0,22.8887,22.9247,22.8815,22.9103,283400.0
2006-04-20 11:00:00,31.77,31.86,31.75,31.86,74800.0,22.9031,22.968,22.8887,22.968,74800.0
2006-04-20 11:05:00,31.85,31.89,31.83,31.88,49800.0,22.9608,22.9896,22.9463,22.9824,49800.0
2006-04-20 11:10:00,31.88,31.89,31.78,31.79,59000.0,22.9824,22.9896,22.9103,22.9175,59000.0
2006-04-20 11:15:00,31.79,31.8,31.7,31.75,138200.0,22.9175,22.9247,22.8526,22.8887,138200.0
2006-04-20 11:20:00,31.75,31.78,31.74,31.77,240000.0,22.8887,22.9103,22.8815,22.9031,240000.0
2006-04-20 11:25:00,31.77,31.78,31.73,31.74,83000.0,22.9031,22.9103,22.8743,22.8815,83000.0
2006-04-20 11:30:00,31.75,31.8,31.75,31.78,84200.0,22.8887,22.9247,22.8887,22.9103,84200.0
2006-04-20 11:35:00,31.78,31.83,31.78,31.82,124800.0,22.9103,22.9463,22.9103,22.9391,124800.0
2006-04-20 11:40:00,31.82,31.82,31.78,31.79,49200.0,22.9391,22.9391,22.9103,22.9175,49200.0
2006-04-20 11:45:00,31.78,31.81,31.74,31.77,58000.0,22.9103,22.9319,22.8815,22.9031,58000.0
2006-04-20 11:50:00,31.77,31.81,31.76,31.79,56000.0,22.9031,22.9319,22.8959,22.9175,56000.0
2006-04-20 11:55:00,31.79,31.8,31.76,31.78,302000.0,22.9175,22.9247,22.8959,22.9103,302000.0
2006-04-20 12:00:00,31.78,31.78,31.74,31.74,141400.0,22.9103,22.9103,22.8815,22.8815,141400.0
2006-04-20 12:05:00,31.74,31.79,31.74,31.77,120800.0,22.8815,22.9175,22.8815,22.9031,120800.0
2006-04-20 12:10:00,31.77,31.78,31.74,31.78,151600.0,22.9031,22.9103,22.8815,22.9103,151600.0
2006-04-20 12:15:00,31.78,31.78,31.75,31.75,42400.0,22.9103,22.9103,22.8887,22.8887,42400.0
2006-04-20 12:20:00,31.75,31.78,31.75,31.75,71000.0,22.8887,22.9103,22.8887,22.8887,71000.0
2006-04-20 12:25:00,31.75,31.77,31.75,31.75,58400.0,22.8887,22.9031,22.8887,22.8887,58400.0
2006-04-20 12:30:00,31.76,31.77,31.75,31.77,44800.0,22.8959,22.9031,22.8887,22.9031,44800.0
2006-04-20 12:35:00,31.77,31.78,31.75,31.76,58000.0,22.9031,22.9103,22.8887,22.8959,58000.0
2006-04-20 12:40:00,31.76,31.77,31.75,31.75,45600.0,22.8959,22.9031,22.8887,22.8887,45600.0
2006-04-20 12:45:00,31.75,31.77,31.74,31.75,33800.0,22.8887,22.9031,22.8815,22.8887,33800.0
2006-04-20 12:50:00,31.76,31.78,31.76,31.77,102600.0,22.8959,22.9103,22.8959,22.9031,102600.0
2006-04-20 12:55:00,31.77,31.78,31.76,31.77,83800.0,22.9031,22.9103,22.8959,22.9031,83800.0
2006-04-20 13:00:00,31.79,31.8,31.75,31.75,77400.0,22.9175,22.9247,22.8887,22.8887,77400.0
2006-04-20 13:05:00,31.75,31.77,31.75,31.75,29800.0,22.8887,22.9031,22.8887,22.8887,29800.0
2006-04-20 13:10:00,31.75,31.77,31.75,31.75,46000.0,22.8887,22.9031,22.8887,22.8887,46000.0
2006-04-20 13:15:00,31.75,31.77,31.75,31.75,46600.0,22.8887,22.9031,22.8887,22.8887,46600.0
2006-04-20 13:20:00,31.75,31.77,31.75,31.77,40000.0,22.8887,22.9031,22.8887,22.9031,40000.0
2006-04-20 13:25:00,31.77,31.78,31.75,31.78,55400.0,22.9031,22.9103,22.8887,22.9103,55400.0
2006-04-20 13:30:00,31.78,31.78,31.75,31.78,42000.0,22.9103,22.9103,22.8887,22.9103,42000.0
2006-04-20 13:35:00,31.78,31.78,31.75,31.77,54200.0,22.9103,22.9103,22.8887,22.9031,54200.0
2006-04-20 13:40:00,31.77,31.79,31.75,31.78,29800.0,22.9031,22.9175,22.8887,22.9103,29800.0
2006-04-20 13:45:00,31.78,31.8,31.78,31.8,56400.0,22.9103,22.9247,22.9103,22.9247,56400.0
2006-04-20 13:50:00,31.8,31.81,31.79,31.79,191200.0,22.9247,22.9319,22.9175,22.9175,191200.0
2006-04-20 13:55:00,31.79,31.82,31.77,31.78,57200.0,22.9175,22.9391,22.9031,22.9103,57200.0
2006-04-20 14:00:00,31.78,31.8,31.77,31.79,163600.0,22.9103,22.9247,22.9031,22.9175,163600.0
2006-04-20 14:05:00,31.79,31.8,31.76,31.78,65000.0,22.9175,22.9247,22.8959,22.9103,65000.0
2006-04-20 14:10:00,31.78,31.83,31.77,31.81,40000.0,22.9103,22.9463,22.9031,22.9319,40000.0
2006-04-20 14:15:00,31.8,31.82,31.76,31.77,95000.0,22.9247,22.9391,22.8959,22.9031,95000.0
2006-04-20 14:20:00,31.76,31.79,31.76,31.77,41000.0,22.8959,22.9175,22.8959,22.9031,41000.0
2006-04-20 14:25:00,31.77,31.79,31.77,31.77,75800.0,22.9031,22.9175,22.9031,22.9031,75800.0
2006-04-20 14:30:00,31.78,31.83,31.76,31.82,65200.0,22.9103,22.9463,22.8959,22.9391,65200.0
2006-04-20 14:35:00,31.82,31.83,31.8,31.8,195000.0,22.9391,22.9463,22.9247,22.9247,195000.0
2006-04-20 14:40:00,31.8,31.81,31.79,31.79,70600.0,22.9247,22.9319,22.9175,22.9175,70600.0
2006-04-20 14:45:00,31.79,31.82,31.79,31.79,50800.0,22.9175,22.9391,22.9175,22.9175,50800.0
2006-04-20 14:50:00,31.79,31.81,31.78,31.8,26000.0,22.9175,22.9319,22.9103,22.9247,26000.0
2006-04-20 14:55:00,31.8,31.81,31.78,31.79,46000.0,22.9247,22.9319,22.9103,22.9175,46000.0
2006-04-20 15:00:00,31.79,31.81,31.79,31.8,43800.0,22.9175,22.9319,22.9175,22.9247,43800.0
2006-04-20 15:05:00,31.8,31.82,31.77,31.8,191600.0,22.9247,22.9391,22.9031,22.9247,191600.0
2006-04-20 15:10:00,31.8,31.82,31.79,31.8,78600.0,22.9247,22.9391,22.9175,22.9247,78600.0
2006-04-20 15:15:00,31.8,31.81,31.79,31.8,71600.0,22.9247,22.9319,22.9175,22.9247,71600.0
2006-04-20 15:20:00,31.8,31.81,31.78,31.8,75200.0,22.9247,22.9319,22.9103,22.9247,75200.0
2006-04-20 15:25:00,31.8,31.84,31.8,31.83,49400.0,22.9247,22.9536,22.9247,22.9463,49400.0
2006-04-20 15:30:00,31.83,31.84,31.81,31.81,261000.0,22.9463,22.9536,22.9319,22.9319,261000.0
2006-04-20 15:35:00,31.81,31.84,31.81,31.83,162200.0,22.9319,22.9536,22.9319,22.9463,162200.0
2006-04-20 15:40:00,31.83,31.84,31.82,31.83,93400.0,22.9463,22.9536,22.9391,22.9463,93400.0
2006-04-20 15:45:00,31.83,31.89,31.83,31.89,108000.0,22.9463,22.9896,22.9463,22.9896,108000.0
2006-04-20 15:50:00,31.89,31.9,31.88,31.88,108400.0,22.9896,22.9968,22.9824,22.9824,108400.0
2006-04-20 15:55:00,31.88,31.89,31.86,31.86,150000.0,22.9824,22.9896,22.968,22.968,150000.0
2006-04-21 09:30:00,32.18,32.18,32.09,32.15,687800.0,23.1987,23.1987,23.1338,23.177,687800.0
2006-04-21 09:35:00,32.15,32.19,32.12,32.16,267400.0,23.177,23.2059,23.1554,23.1842,267400.0
2006-04-21 09:40:00,32.16,32.2,32.09,32.2,167800.0,23.1842,23.2131,23.1338,23.2131,167800.0
2006-04-21 09:45:00,32.2,32.2,32.1,32.12,353400.0,23.2131,23.2131,23.141,23.1554,353400.0
2006-04-21 09:50:00,32.1,32.12,32.0,32.02,122200.0,23.141,23.1554,23.0689,23.0833,122200.0
2006-04-21 09:55:00,32.02,32.1,32.01,32.06,133400.0,23.0833,23.141,23.0761,23.1122,133400.0
2006-04-21 10:00:00,32.08,32.15,32.06,32.13,112200.0,23.1266,23.177,23.1122,23.1626,112200.0
2006-04-21 10:05:00,32.13,32.14,32.1,32.1,67400.0,23.1626,23.1698,23.141,23.141,67400.0
2006-04-21 10:10:00,32.1,32.2,32.02,32.07,142800.0,23.141,23.2131,23.0833,23.1194,142800.0
2006-04-21 10:15:00,32.13,32.15,32.07,32.14,270600.0,23.1626,23.177,23.1194,23.1698,270600.0
2006-04-21 10:20:00,32.12,32.13,32.1,32.12,28200.0,23.1554,23.1626,23.141,23.1554,28200.0
2006-04-21 10:25:00,32.12,32.13,32.09,32.1,79800.0,23.1554,23.1626,23.1338,23.141,79800.0
2006-04-21 10:30:00,32.1,32.1,32.07,32.08,277400.0,23.141,23.141,23.1194,23.1266,277400.0
2006-04-21 10:35:00,32.08,32.13,32.07,32.07,62000.0,23.1266,23.1626,23.1194,23.1194,62000.0
2006-04-21 10:40:00,32.07,32.1,32.05,32.05,36800.0,23.1194,23.141,23.1049,23.1049,36800.0
2006-04-21 10:45:00,32.05,32.07,32.02,32.04,22400.0,23.1049,23.1194,23.0833,23.0977,22400.0
2006-04-21 10:50:00,32.04,32.1,32.01,32.1,33200.0,23.0977,23.141,23.0761,23.141,33200.0
2006-04-21 10:55:00,32.09,32.09,32.04,32.06,2248200.0,23.1338,23.1338,23.0977,23.1122,2248200.0
2006-04-21 11:00:00,32.06,32.1,32.06,32.09,64200.0,23.1122,23.141,23.1122,23.1338,64200.0
2006-04-21 11:05:00,32.09,32.09,32.05,32.09,75200.0,23.1338,23.1338,23.1049,23.1338,75200.0
2006-04-21 11:10:00,32.06,32.06,32.02,32.04,64200.0,23.1122,23.1122,23.0833,23.0977,64200.0
2006-04-21 11:15:00,32.04,32.05,32.01,32.01,131600.0,23.0977,23.1049,23.0761,23.0761,131600.0
2006-04-21 11:20:00,32.01,32.01,31.95,31.96,136800.0,23.0761,23.0761,23.0329,23.0401,136800.0
2006-04-21 11:25:00,31.96,31.97,31.94,31.94,66000.0,23.0401,23.0473,23.0256,23.0256,66000.0
2006-04-21 11:30:00,31.95,31.97,31.95,31.96,25400.0,23.0329,23.0473,23.0329,23.0401,25400.0
2006-04-21 11:35:00,31.97,31.99,31.95,31.99,47800.0,23.0473,23.0617,23.0329,23.0617,47800.0
2006-04-21 11:40:00,31.99,32.0,31.98,31.98,69800.0,23.0617,23.0689,23.0545,23.0545,69800.0
2006-04-21 11:45:00,31.98,32.01,31.98,32.0,141000.0,23.0545,23.0761,23.0545,23.0689,141000.0
2006-04-21 11:50:00,32.0,32.01,32.0,32.0,15000.0,23.0689,23.0761,23.0689,23.0689,15000.0
2006-04-21 11:55:00,32.0,32.02,31.97,31.97,35400.0,23.0689,23.0833,23.0473,23.0473,35400.0
2006-04-21 12:00:00,31.97,31.98,31.94,31.95,46200.0,23.0473,23.0545,23.0256,23.0329,46200.0
2006-04-21 12:05:00,31.95,31.95,31.91,31.92,50800.0,23.0329,23.0329,23.004,23.0112,50800.0
2006-04-21 12:10:00,31.91,31.92,31.9,31.91,22200.0,23.004,23.0112,22.9968,23.004,22200.0
2006-04-21 12:15:00,31.9,31.92,31.86,31.87,62000.0,22.9968,23.0112,22.968,22.9752,62000.0
2006-04-21 12:20:00,31.88,31.95,31.88,31.92,27200.0,22.9824,23.0329,22.9824,23.0112,27200.0
2006-04-21 12:25:00,31.93,31.95,31.91,31.93,71800.0,23.0184,23.0329,23.004,23.0184,71800.0
2006-04-21 12:30:00,31.93,31.96,31.92,31.96,32600.0,23.0184,23.0401,23.0112,23.0401,32600.0
2006-04-21 12:35:00,31.96,31.99,31.94,31.99,61400.0,23.0401,23.0617,23.0256,23.0617,61400.0
2006-04-21 12:40:00,31.99,31.99,31.96,31.96,138000.0,23.0617,23.0617,23.0401,23.0401,138000.0
2006-04-21 12:45:00,31.96,31.99,31.95,31.99,17600.0,23.0401,23.0617,23.0329,23.0617,17600.0
2006-04-21 12:50:00,31.99,31.99,31.93,31.97,157200.0,23.0617,23.0617,23.0184,23.0473,157200.0
2006-04-21 12:55:00,31.97,31.99,31.97,31.98,10600.0,23.0473,23.0617,23.0473,23.0545,10600.0
2006-04-21 13:00:00,31.99,31.99,31.93,31.95,71200.0,23.0617,23.0617,23.0184,23.0329,71200.0
2006-04-21 13:05:00,31.95,31.95,31.92,31.93,27600.0,23.0329,23.0329,23.0112,23.0184,27600.0
2006-04-21 13:10:00,31.93,31.93,31.9,31.93,26400.0,23.0184,23.0184,22.9968,23.0184,26400.0
2006-04-21 13:15:00,31.93,31.95,31.92,31.95,135800.0,23.0184,23.0329,23.0112,23.0329,135800.0
2006-04-21 13:20:00,31.94,31.94,31.92,31.92,200800.0,23.0256,23.0256,23.0112,23.0112,200800.0
2006-04-21 13:25:00,31.92,31.95,31.91,31.95,346200.0,23.0112,23.0329,23.004,23.0329,346200.0
2006-04-21 13:30:00,31.95,31.98,31.95,31.97,29000.0,23.0329,23.0545,23.0329,23.0473,29000.0
2006-04-21 13:35:00,31.97,31.98,31.95,31.95,111800.0,23.0473,23.0545,23.0329,23.0329,111800.0
2006-04-21 13:40:00,31.97,32.01,31.97,31.98,65800.0,23.0473,23.0761,23.0473,23.0545,65800.0
2006-04-21 13:45:00,31.97,31.97,31.86,31.89,89000.0,23.0473,23.0473,22.968,22.9896,89000.0
2006-04-21 13:50:00,31.9,31.93,31.89,31.92,60000.0,22.9968,23.0184,22.9896,23.0112,60000.0
2006-04-21 13:55:00,31.92,31.92,31.88,31.91,90600.0,23.0112,23.0112,22.9824,23.004,90600.0
2006-04-21 14:00:00,31.91,31.92,31.88,31.89,62200.0,23.004,23.0112,22.9824,22.9896,62200.0
2006-04-21 14:05:00,31.9,31.92,31.86,31.86,307600.0,22.9968,23.0112,22.968,22.968,307600.0
2006-04-21 14:10:00,31.87,31.87,31.81,31.81,83800.0,22.9752,22.9752,22.9319,22.9319,83800.0
2006-04-21 14:15:00,31.81,31.81,31.76,31.76,121000.0,22.9319,22.9319,22.8959,22.8959,121000.0
2006-04-21 14:20:00,31.75,31.75,31.68,31.68,171000.0,22.8887,22.8887,22.8382,22.8382,171000.0
2006-04-21 14:25:00,31.68,31.71,31.65,31.66,162400.0,22.8382,22.8598,22.8166,22.8238,162400.0
2006-04-21 14:30:00,31.66,31.71,31.66,31.67,151200.0,22.8238,22.8598,22.8238,22.831,151200.0
2006-04-21 14:35:00,31.67,31.67,31.6,31.62,113000.0,22.831,22.831,22.7805,22.795,113000.0
2006-04-21 14:40:00,31.62,31.68,31.59,31.61,134000.0,22.795,22.8382,22.7733,22.7877,134000.0
2006-04-21 14:45:00,31.61,31.61,31.56,31.57,99200.0,22.7877,22.7877,22.7517,22.7589,99200.0
2006-04-21 14:50:00,31.57,31.57,31.53,31.54,269800.0,22.7589,22.7589,22.7301,22.7373,269800.0
2006-04-21 14:55:00,31.54,31.55,31.51,31.52,333600.0,22.7373,22.7445,22.7157,22.7229,333600.0
2006-04-21 15:00:00,31.53,31.55,31.51,31.51,222600.0,22.7301,22.7445,22.7157,22.7157,222600.0
2006-04-21 15:05:00,31.51,31.52,31.45,31.46,242200.0,22.7157,22.7229,22.6724,22.6796,242200.0
2006-04-21 15:10:00,31.45,31.5,31.45,31.49,117600.0,22.6724,22.7084,22.6724,22.7012,117600.0
2006-04-21 15:15:00,31.49,31.5,31.46,31.5,128600.0,22.7012,22.7084,22.6796,22.7084,128600.0
2006-04-21 15:20:00,31.5,31.63,31.5,31.61,131600.0,22.7084,22.8022,22.7084,22.7877,131600.0
2006-04-21 15:25:00,31.61,31.61,31.51,31.54,102000.0,22.7877,22.7877,22.7157,22.7373,102000.0
2006-04-21 15:30:00,31.54,31.56,31.5,31.51,162000.0,22.7373,22.7517,22.7084,22.7157,162000.0
2006-04-21 15:35:00,31.51,31.54,31.49,31.51,208800.0,22.7157,22.7373,22.7012,22.7157,208800.0
2006-04-21 15:40:00,31.51,31.58,31.51,31.56,445000.0,22.7157,22.7661,22.7157,22.7517,445000.0
2006-04-21 15:45:00,31.57,31.59,31.53,31.58,217200.0,22.7589,22.7733,22.7301,22.7661,217200.0
2006-04-21 15:50:00,31.57,31.62,31.57,31.59,238000.0,22.7589,22.795,22.7589,22.7733,238000.0
2006-04-21 15:55:00,31.59,31.63,31.58,31.62,303600.0,22.7733,22.8022,22.7661,22.795,303600.0
2006-04-24 09:30:00,31.72,31.75,31.7,31.7,219400.0,22.867,22.8887,22.8526,22.8526,219400.0
2006-04-24 09:35:00,31.7,31.7,31.62,31.68,253600.0,22.8526,22.8526,22.795,22.8382,253600.0
2006-04-24 09:40:00,31.68,31.72,31.63,31.64,178600.0,22.8382,22.867,22.8022,22.8094,178600.0
2006-04-24 09:45:00,31.64,31.7,31.6,31.6,163400.0,22.8094,22.8526,22.7805,22.7805,163400.0
2006-04-24 09:50:00,31.59,31.68,31.59,31.63,109600.0,22.7733,22.8382,22.7733,22.8022,109600.0
2006-04-24 09:55:00,31.63,31.66,31.56,31.56,79600.0,22.8022,22.8238,22.7517,22.7517,79600.0
2006-04-24 10:00:00,31.56,31.63,31.53,31.53,169800.0,22.7517,22.8022,22.7301,22.7301,169800.0
2006-04-24 10:05:00,31.53,31.59,31.5,31.59,74200.0,22.7301,22.7733,22.7084,22.7733,74200.0
2006-04-24 10:10:00,31.57,31.6,31.55,31.58,67800.0,22.7589,22.7805,22.7445,22.7661,67800.0
2006-04-24 10:15:00,31.57,31.62,31.56,31.6,52000.0,22.7589,22.795,22.7517,22.7805,52000.0
2006-04-24 10:20:00,31.61,31.63,31.59,31.61,131600.0,22.7877,22.8022,22.7733,22.7877,131600.0
2006-04-24 10:25:00,31.62,31.63,31.58,31.59,53400.0,22.795,22.8022,22.7661,22.7733,53400.0
2006-04-24 10:30:00,31.6,31.65,31.6,31.63,127000.0,22.7805,22.8166,22.7805,22.8022,127000.0
2006-04-24 10:35:00,31.64,31.68,31.61,31.66,121800.0,22.8094,22.8382,22.7877,22.8238,121800.0
2006-04-24 10:40:00,31.65,31.67,31.63,31.67,135600.0,22.8166,22.831,22.8022,22.831,135600.0
2006-04-24 10:45:00,31.67,31.68,31.64,31.65,137200.0,22.831,22.8382,22.8094,22.8166,137200.0
2006-04-24 10:50:00,31.65,31.7,31.65,31.68,163800.0,22.8166,22.8526,22.8166,22.8382,163800.0
2006-04-24 10:55:00,31.67,31.68,31.65,31.66,69600.0,22.831,22.8382,22.8166,22.8238,69600.0
2006-04-24 11:00:00,31.65,31.68,31.64,31.64,94200.0,22.8166,22.8382,22.8094,22.8094,94200.0
2006-04-24 11:05:00,31.64,31.64,31.58,31.6,73800.0,22.8094,22.8094,22.7661,22.7805,73800.0
2006-04-24 11:10:00,31.61,31.65,31.61,31.64,49000.0,22.7877,22.8166,22.7877,22.8094,49000.0
2006-04-24 11:15:00,31.65,31.65,31.59,31.6,112000.0,22.8166,22.8166,22.7733,22.7805,112000.0
2006-04-24 11:20:00,31.59,31.61,31.56,31.56,36600.0,22.7733,22.7877,22.7517,22.7517,36600.0
2006-04-24 11:25:00,31.56,31.62,31.56,31.6,35200.0,22.7517,22.795,22.7517,22.7805,35200.0
2006-04-24 11:30:00,31.59,31.64,31.58,31.6,44000.0,22.7733,22.8094,22.7661,22.7805,44000.0
2006-04-24 11:35:00,31.61,31.61,31.59,31.6,55600.0,22.7877,22.7877,22.7733,22.7805,55600.0
2006-04-24 11:40:00,31.6,31.6,31.55,31.57,48200.0,22.7805,22.7805,22.7445,22.7589,48200.0
2006-04-24 11:45:00,31.57,31.63,31.57,31.6,267000.0,22.7589,22.8022,22.7589,22.7805,267000.0
2006-04-24 11:50:00,31.6,31.6,31.57,31.58,40200.0,22.7805,22.7805,22.7589,22.7661,40200.0
2006-04-24 11:55:00,31.58,31.58,31.57,31.57,79400.0,22.7661,22.7661,22.7589,22.7589,79400.0
2006-04-24 12:00:00,31.58,31.58,31.56,31.57,163000.0,22.7661,22.7661,22.7517,22.7589,163000.0
2006-04-24 12:05:00,31.57,31.58,31.57,31.58,63000.0,22.7589,22.7661,22.7589,22.7661,63000.0
2006-04-24 12:10:00,31.58,31.59,31.57,31.57,109400.0,22.7661,22.7733,22.7589,22.7589,109400.0
2006-04-24 12:15:00,31.57,31.58,31.56,31.56,291400.0,22.7589,22.7661,22.7517,22.7517,291400.0
2006-04-24 12:20:00,31.56,31.56,31.54,31.55,174200.0,22.7517,22.7517,22.7373,22.7445,174200.0
2006-04-24 12:25:00,31.55,31.55,31.53,31.55,39800.0,22.7445,22.7445,22.7301,22.7445,39800.0
2006-04-24 12:30:00,31.55,31.55,31.49,31.5,209200.0,22.7445,22.7445,22.7012,22.7084,209200.0
2006-04-24 12:35:00,31.5,31.5,31.49,31.5,48800.0,22.7084,22.7084,22.7012,22.7084,48800.0
2006-04-24 12:40:00,31.5,31.5,31.49,31.49,110800.0,22.7084,22.7084,22.7012,22.7012,110800.0
2006-04-24 12:45:00,31.5,31.5,31.48,31.48,21600.0,22.7084,22.7084,22.694,22.694,21600.0
2006-04-24 12:50:00,31.48,31.52,31.48,31.5,75200.0,22.694,22.7229,22.694,22.7084,75200.0
2006-04-24 12:55:00,31.5,31.51,31.49,31.49,86400.0,22.7084,22.7157,22.7012,22.7012,86400.0
2006-04-24 13:00:00,31.5,31.5,31.47,31.47,22400.0,22.7084,22.7084,22.6868,22.6868,22400.0
2006-04-24 13:05:00,31.47,31.49,31.46,31.47,74600.0,22.6868,22.7012,22.6796,22.6868,74600.0
2006-04-24 13:10:00,31.47,31.47,31.43,31.43,46000.0,22.6868,22.6868,22.658,22.658,46000.0
2006-04-24 13:15:00,31.43,31.44,31.39,31.4,76000.0,22.658,22.6652,22.6291,22.6364,76000.0
2006-04-24 13:20:00,31.4,31.4,31.39,31.4,45200.0,22.6364,22.6364,22.6291,22.6364,45200.0
2006-04-24 13:25:00,31.4,31.4,31.37,31.39,99600.0,22.6364,22.6364,22.6147,22.6291,99600.0
2006-04-24 13:30:00,31.38,31.39,31.33,31.35,61600.0,22.6219,22.6291,22.5859,22.6003,61600.0
2006-04-24 13:35:00,31.35,31.35,31.32,31.34,97400.0,22.6003,22.6003,22.5787,22.5931,97400.0
2006-04-24 13:40:00,31.34,31.39,31.33,31.36,148200.0,22.5931,22.6291,22.5859,22.6075,148200.0
2006-04-24 13:45:00,31.36,31.45,31.36,31.43,147400.0,22.6075,22.6724,22.6075,22.658,147400.0
2006-04-24 13:50:00,31.43,31.5,31.43,31.48,289600.0,22.658,22.7084,22.658,22.694,289600.0
2006-04-24 13:55:00,31.49,31.5,31.48,31.5,171800.0,22.7012,22.7084,22.694,22.7084,171800.0
2006-04-24 14:00:00,31.5,31.55,31.48,31.5,240200.0,22.7084,22.7445,22.694,22.7084,240200.0
2006-04-24 14:05:00,31.5,31.51,31.49,31.51,84400.0,22.7084,22.7157,22.7012,22.7157,84400.0
2006-04-24 14:10:00,31.5,31.52,31.48,31.49,83000.0,22.7084,22.7229,22.694,22.7012,83000.0
2006-04-24 14:15:00,31.49,31.49,31.47,31.49,87800.0,22.7012,22.7012,22.6868,22.7012,87800.0
2006-04-24 14:20:00,31.49,31.5,31.49,31.49,78800.0,22.7012,22.7084,22.7012,22.7012,78800.0
2006-04-24 14:25:00,31.49,31.49,31.48,31.49,77400.0,22.7012,22.7012,22.694,22.7012,77400.0
2006-04-24 14:30:00,31.49,31.49,31.47,31.48,64000.0,22.7012,22.7012,22.6868,22.694,64000.0
2006-04-24 14:35:00,31.48,31.49,31.48,31.48,48600.0,22.694,22.7012,22.694,22.694,48600.0
2006-04-24 14:40:00,31.48,31.49,31.45,31.47,49200.0,22.694,22.7012,22.6724,22.6868,49200.0
2006-04-24 14:45:00,31.47,31.47,31.46,31.47,48400.0,22.6868,22.6868,22.6796,22.6868,48400.0
2006-04-24 14:50:00,31.46,31.47,31.45,31.47,101000.0,22.6796,22.6868,22.6724,22.6868,101000.0
2006-04-24 14:55:00,31.47,31.48,31.46,31.48,40600.0,22.6868,22.694,22.6796,22.694,40600.0
2006-04-24 15:00:00,31.48,31.5,31.47,31.5,56600.0,22.694,22.7084,22.6868,22.7084,56600.0
2006-04-24 15:05:00,31.49,31.49,31.48,31.48,34000.0,22.7012,22.7012,22.694,22.694,34000.0
2006-04-24 15:10:00,31.48,31.48,31.43,31.44,124200.0,22.694,22.694,22.658,22.6652,124200.0
2006-04-24 15:15:00,31.44,31.45,31.39,31.39,64400.0,22.6652,22.6724,22.6291,22.6291,64400.0
2006-04-24 15:20:00,31.39,31.43,31.38,31.43,71400.0,22.6291,22.658,22.6219,22.658,71400.0
2006-04-24 15:25:00,31.43,31.49,31.43,31.48,89400.0,22.658,22.7012,22.658,22.694,89400.0
2006-04-24 15:30:00,31.47,31.51,31.47,31.47,160800.0,22.6868,22.7157,22.6868,22.6868,160800.0
2006-04-24 15:35:00,31.47,31.49,31.44,31.47,125600.0,22.6868,22.7012,22.6652,22.6868,125600.0
2006-04-24 15:40:00,31.47,31.48,31.42,31.43,91800.0,22.6868,22.694,22.6508,22.658,91800.0
2006-04-24 15:45:00,31.42,31.43,31.42,31.42,117400.0,22.6508,22.658,22.6508,22.6508,117400.0
2006-04-24 15:50:00,31.42,31.43,31.41,31.43,149600.0,22.6508,22.658,22.6436,22.658,149600.0
2006-04-24 15:55:00,31.43,31.43,31.41,31.42,190000.0,22.658,22.658,22.6436,22.6508,190000.0
2006-04-25 09:30:00,31.42,31.48,31.41,31.47,93400.0,22.6508,22.694,22.6436,22.6868,93400.0
2006-04-25 09:35:00,31.48,31.49,31.42,31.48,70200.0,22.694,22.7012,22.6508,22.694,70200.0
2006-04-25 09:40:00,31.45,31.5,31.44,31.47,49800.0,22.6724,22.7084,22.6652,22.6868,49800.0
2006-04-25 09:45:00,31.47,31.55,31.47,31.53,148400.0,22.6868,22.7445,22.6868,22.7301,148400.0
2006-04-25 09:50:00,31.52,31.58,31.5,31.58,189000.0,22.7229,22.7661,22.7084,22.7661,189000.0
2006-04-25 09:55:00,31.58,31.58,31.5,31.57,127800.0,22.7661,22.7661,22.7084,22.7589,127800.0
2006-04-25 10:00:00,31.58,31.6,31.53,31.59,334000.0,22.7661,22.7805,22.7301,22.7733,334000.0
2006-04-25 10:05:00,31.59,31.62,31.51,31.52,126000.0,22.7733,22.795,22.7157,22.7229,126000.0
2006-04-25 10:10:00,31.52,31.53,31.5,31.52,215800.0,22.7229,22.7301,22.7084,22.7229,215800.0
2006-04-25 10:15:00,31.52,31.55,31.45,31.45,99400.0,22.7229,22.7445,22.6724,22.6724,99400.0
2006-04-25 10:20:00,31.45,31.47,31.38,31.38,150200.0,22.6724,22.6868,22.6219,22.6219,150200.0
2006-04-25 10:25:00,31.35,31.38,31.29,31.33,172800.0,22.6003,22.6219,22.5571,22.5859,172800.0
2006-04-25 10:30:00,31.33,31.35,31.29,31.35,79600.0,22.5859,22.6003,22.5571,22.6003,79600.0
2006-04-25 10:35:00,31.35,31.36,31.33,31.33,70400.0,22.6003,22.6075,22.5859,22.5859,70400.0
2006-04-25 10:40:00,31.33,31.35,31.33,31.33,109400.0,22.5859,22.6003,22.5859,22.5859,109400.0
2006-04-25 10:45:00,31.33,31.44,31.33,31.4,137000.0,22.5859,22.6652,22.5859,22.6364,137000.0
2006-04-25 10:50:00,31.41,31.42,31.36,31.38,78600.0,22.6436,22.6508,22.6075,22.6219,78600.0
2006-04-25 10:55:00,31.38,31.43,31.36,31.36,204400.0,22.6219,22.658,22.6075,22.6075,204400.0
2006-04-25 11:00:00,31.36,31.4,31.35,31.4,55800.0,22.6075,22.6364,22.6003,22.6364,55800.0
2006-04-25 11:05:00,31.4,31.43,31.38,31.41,81800.0,22.6364,22.658,22.6219,22.6436,81800.0
2006-04-25 11:10:00,31.41,31.41,31.37,31.37,67800.0,22.6436,22.6436,22.6147,22.6147,67800.0
2006-04-25 11:15:00,31.37,31.4,31.37,31.39,67200.0,22.6147,22.6364,22.6147,22.6291,67200.0
2006-04-25 11:20:00,31.38,31.43,31.37,31.39,139000.0,22.6219,22.658,22.6147,22.6291,139000.0
2006-04-25 11:25:00,31.39,31.43,31.39,31.42,42000.0,22.6291,22.658,22.6291,22.6508,42000.0
2006-04-25 11:30:00,31.42,31.48,31.42,31.46,70800.0,22.6508,22.694,22.6508,22.6796,70800.0
2006-04-25 11:35:00,31.46,31.47,31.38,31.39,53600.0,22.6796,22.6868,22.6219,22.6291,53600.0
2006-04-25 11:40:00,31.39,31.39,31.34,31.35,83200.0,22.6291,22.6291,22.5931,22.6003,83200.0
2006-04-25 11:45:00,31.36,31.38,31.31,31.34,89200.0,22.6075,22.6219,22.5715,22.5931,89200.0
2006-04-25 11:50:00,31.34,31.43,31.31,31.43,102600.0,22.5931,22.658,22.5715,22.658,102600.0
2006-04-25 11:55:00,31.42,31.42,31.38,31.38,44800.0,22.6508,22.6508,22.6219,22.6219,44800.0
2006-04-25 12:00:00,31.39,31.39,31.32,31.32,65600.0,22.6291,22.6291,22.5787,22.5787,65600.0
2006-04-25 12:05:00,31.32,31.34,31.32,31.33,40000.0,22.5787,22.5931,22.5787,22.5859,40000.0
2006-04-25 12:10:00,31.33,31.33,31.3,31.31,52000.0,22.5859,22.5859,22.5643,22.5715,52000.0
2006-04-25 12:15:00,31.3,31.35,31.3,31.33,54400.0,22.5643,22.6003,22.5643,22.5859,54400.0
2006-04-25 12:20:00,31.32,31.33,31.3,31.3,28000.0,22.5787,22.5859,22.5643,22.5643,28000.0
2006-04-25 12:25:00,31.3,31.32,31.3,31.31,34400.0,22.5643,22.5787,22.5643,22.5715,34400.0
2006-04-25 12:30:00,31.31,31.33,31.31,31.33,29800.0,22.5715,22.5859,22.5715,22.5859,29800.0
2006-04-25 12:35:00,31.33,31.35,31.32,31.35,49000.0,22.5859,22.6003,22.5787,22.6003,49000.0
2006-04-25 12:40:00,31.35,31.36,31.32,31.32,60000.0,22.6003,22.6075,22.5787,22.5787,60000.0
2006-04-25 12:45:00,31.32,31.34,31.31,31.32,36400.0,22.5787,22.5931,22.5715,22.5787,36400.0
2006-04-25 12:50:00,31.31,31.32,31.3,31.3,30600.0,22.5715,22.5787,22.5643,22.5643,30600.0
2006-04-25 12:55:00,31.3,31.31,31.29,31.3,32800.0,22.5643,22.5715,22.5571,22.5643,32800.0
2006-04-25 13:00:00,31.3,31.32,31.2,31.24,88000.0,22.5643,22.5787,22.4922,22.521,88000.0
2006-04-25 13:05:00,31.23,31.28,31.23,31.25,60800.0,22.5138,22.5498,22.5138,22.5282,60800.0
2006-04-25 13:10:00,31.25,31.25,31.18,31.22,45400.0,22.5282,22.5282,22.4778,22.5066,45400.0
2006-04-25 13:15:00,31.23,31.28,31.23,31.27,37000.0,22.5138,22.5498,22.5138,22.5426,37000.0
2006-04-25 13:20:00,31.27,31.28,31.24,31.25,26000.0,22.5426,22.5498,22.521,22.5282,26000.0
2006-04-25 13:25:00,31.24,31.25,31.2,31.21,93800.0,22.521,22.5282,22.4922,22.4994,93800.0
2006-04-25 13:30:00,31.22,31.29,31.22,31.29,59400.0,22.5066,22.5571,22.5066,22.5571,59400.0
2006-04-25 13:35:00,31.29,31.32,31.28,31.31,34800.0,22.5571,22.5787,22.5498,22.5715,34800.0
2006-04-25 13:40:00,31.31,31.32,31.27,31.31,25800.0,22.5715,22.5787,22.5426,22.5715,25800.0
2006-04-25 13:45:00,31.31,31.32,31.28,31.32,40400.0,22.5715,22.5787,22.5498,22.5787,40400.0
2006-04-25 13:50:00,31.32,31.36,31.32,31.35,43600.0,22.5787,22.6075,22.5787,22.6003,43600.0
2006-04-25 13:55:00,31.35,31.35,31.33,31.33,27600.0,22.6003,22.6003,22.5859,22.5859,27600.0
2006-04-25 14:00:00,31.34,31.37,31.31,31.32,54000.0,22.5931,22.6147,22.5715,22.5787,54000.0
2006-04-25 14:05:00,31.33,31.36,31.31,31.34,66600.0,22.5859,22.6075,22.5715,22.5931,66600.0
2006-04-25 14:10:00,31.34,31.36,31.34,31.36,329600.0,22.5931,22.6075,22.5931,22.6075,329600.0
2006-04-25 14:15:00,31.36,31.36,31.35,31.36,51000.0,22.6075,22.6075,22.6003,22.6075,51000.0
2006-04-25 14:20:00,31.36,31.38,31.36,31.36,45600.0,22.6075,22.6219,22.6075,22.6075,45600.0
2006-04-25 14:25:00,31.37,31.39,31.34,31.34,100800.0,22.6147,22.6291,22.5931,22.5931,100800.0
2006-04-25 14:30:00,31.34,31.36,31.33,31.35,128800.0,22.5931,22.6075,22.5859,22.6003,128800.0
2006-04-25 14:35:00,31.35,31.36,31.3,31.34,39200.0,22.6003,22.6075,22.5643,22.5931,39200.0
2006-04-25 14:40:00,31.33,31.34,31.31,31.31,63800.0,22.5859,22.5931,22.5715,22.5715,63800.0
2006-04-25 14:45:00,31.32,31.33,31.31,31.32,94200.0,22.5787,22.5859,22.5715,22.5787,94200.0
2006-04-25 14:50:00,31.33,31.33,31.25,31.26,71000.0,22.5859,22.5859,22.5282,22.5354,71000.0
2006-04-25 14:55:00,31.26,31.28,31.25,31.27,45000.0,22.5354,22.5498,22.5282,22.5426,45000.0
2006-04-25 15:00:00,31.27,31.32,31.27,31.31,54600.0,22.5426,22.5787,22.5426,22.5715,54600.0
2006-04-25 15:05:00,31.31,31.33,31.3,31.3,49400.0,22.5715,22.5859,22.5643,22.5643,49400.0
2006-04-25 15:10:00,31.29,31.29,31.26,31.27,76600.0,22.5571,22.5571,22.5354,22.5426,76600.0
2006-04-25 15:15:00,31.27,31.3,31.25,31.3,84400.0,22.5426,22.5643,22.5282,22.5643,84400.0
2006-04-25 15:20:00,31.3,31.36,31.29,31.33,90400.0,22.5643,22.6075,22.5571,22.5859,90400.0
2006-04-25 15:25:00,31.33,31.35,31.32,31.33,91600.0,22.5859,22.6003,22.5787,22.5859,91600.0
2006-04-25 15:30:00,31.33,31.35,31.29,31.35,190400.0,22.5859,22.6003,22.5571,22.6003,190400.0
2006-04-25 15:35:00,31.35,31.36,31.29,31.3,66800.0,22.6003,22.6075,22.5571,22.5643,66800.0
2006-04-25 15:40:00,31.3,31.3,31.28,31.29,77800.0,22.5643,22.5643,22.5498,22.5571,77800.0
2006-04-25 15:45:00,31.29,31.31,31.28,31.3,50000.0,22.5571,22.5715,22.5498,22.5643,50000.0
2006-04-25 15:50:00,31.3,31.32,31.29,31.3,65000.0,22.5643,22.5787,22.5571,22.5643,65000.0
2006-04-25 15:55:00,31.3,31.31,31.29,31.31,109400.0,22.5643,22.5715,22.5571,22.5715,109400.0
2006-04-26 09:30:00,31.53,31.58,31.5,31.58,233800.0,22.7301,22.7661,22.7084,22.7661,233800.0
2006-04-26 09:35:00,31.58,31.6,31.52,31.6,60000.0,22.7661,22.7805,22.7229,22.7805,60000.0
2006-04-26 09:40:00,31.58,31.6,31.55,31.58,80400.0,22.7661,22.7805,22.7445,22.7661,80400.0
2006-04-26 09:45:00,31.57,31.6,31.56,31.58,124200.0,22.7589,22.7805,22.7517,22.7661,124200.0
2006-04-26 09:50:00,31.58,31.7,31.58,31.7,85200.0,22.7661,22.8526,22.7661,22.8526,85200.0
2006-04-26 09:55:00,31.7,31.78,31.68,31.73,115400.0,22.8526,22.9103,22.8382,22.8743,115400.0
2006-04-26 10:00:00,31.75,31.76,31.66,31.74,99600.0,22.8887,22.8959,22.8238,22.8815,99600.0
2006-04-26 10:05:00,31.74,31.82,31.74,31.79,127200.0,22.8815,22.9391,22.8815,22.9175,127200.0
2006-04-26 10:10:00,31.79,31.81,31.77,31.79,64000.0,22.9175,22.9319,22.9031,22.9175,64000.0
2006-04-26 10:15:00,31.79,31.81,31.76,31.8,95600.0,22.9175,22.9319,22.8959,22.9247,95600.0
2006-04-26 10:20:00,31.8,31.89,31.79,31.89,319400.0,22.9247,22.9896,22.9175,22.9896,319400.0
2006-04-26 10:25:00,31.89,31.92,31.85,31.85,141600.0,22.9896,23.0112,22.9608,22.9608,141600.0
2006-04-26 10:30:00,31.85,31.85,31.78,31.79,76600.0,22.9608,22.9608,22.9103,22.9175,76600.0
2006-04-26 10:35:00,31.79,31.8,31.77,31.78,188200.0,22.9175,22.9247,22.9031,22.9103,188200.0
2006-04-26 10:40:00,31.77,31.78,31.75,31.76,49000.0,22.9031,22.9103,22.8887,22.8959,49000.0
2006-04-26 10:45:00,31.76,31.76,31.7,31.7,66800.0,22.8959,22.8959,22.8526,22.8526,66800.0
2006-04-26 10:50:00,31.71,31.72,31.66,31.67,69200.0,22.8598,22.867,22.8238,22.831,69200.0
2006-04-26 10:55:00,31.66,31.67,31.64,31.65,66400.0,22.8238,22.831,22.8094,22.8166,66400.0
2006-04-26 11:00:00,31.65,31.66,31.59,31.59,113400.0,22.8166,22.8238,22.7733,22.7733,113400.0
2006-04-26 11:05:00,31.58,31.61,31.58,31.6,92200.0,22.7661,22.7877,22.7661,22.7805,92200.0
2006-04-26 11:10:00,31.59,31.6,31.58,31.58,53600.0,22.7733,22.7805,22.7661,22.7661,53600.0
2006-04-26 11:15:00,31.58,31.61,31.57,31.61,108400.0,22.7661,22.7877,22.7589,22.7877,108400.0
2006-04-26 11:20:00,31.6,31.61,31.58,31.58,59600.0,22.7805,22.7877,22.7661,22.7661,59600.0
2006-04-26 11:25:00,31.59,31.59,31.53,31.56,67800.0,22.7733,22.7733,22.7301,22.7517,67800.0
2006-04-26 11:30:00,31.56,31.56,31.53,31.55,72800.0,22.7517,22.7517,22.7301,22.7445,72800.0
2006-04-26 11:35:00,31.55,31.59,31.55,31.57,130600.0,22.7445,22.7733,22.7445,22.7589,130600.0
2006-04-26 11:40:00,31.56,31.56,31.54,31.56,38800.0,22.7517,22.7517,22.7373,22.7517,38800.0
2006-04-26 11:45:00,31.55,31.57,31.55,31.56,32800.0,22.7445,22.7589,22.7445,22.7517,32800.0
2006-04-26 11:50:00,31.55,31.56,31.54,31.54,23600.0,22.7445,22.7517,22.7373,22.7373,23600.0
2006-04-26 11:55:00,31.54,31.55,31.5,31.5,85800.0,22.7373,22.7445,22.7084,22.7084,85800.0
2006-04-26 12:00:00,31.5,31.5,31.43,31.47,90400.0,22.7084,22.7084,22.658,22.6868,90400.0
2006-04-26 12:05:00,31.47,31.48,31.43,31.43,62800.0,22.6868,22.694,22.658,22.658,62800.0
2006-04-26 12:10:00,31.44,31.5,31.44,31.49,70800.0,22.6652,22.7084,22.6652,22.7012,70800.0
2006-04-26 12:15:00,31.49,31.49,31.48,31.49,48400.0,22.7012,22.7012,22.694,22.7012,48400.0
2006-04-26 12:20:00,31.49,31.49,31.48,31.48,30800.0,22.7012,22.7012,22.694,22.694,30800.0
2006-04-26 12:25:00,31.48,31.5,31.48,31.49,74400.0,22.694,22.7084,22.694,22.7012,74400.0
2006-04-26 12:30:00,31.49,31.5,31.49,31.5,38200.0,22.7012,22.7084,22.7012,22.7084,38200.0
2006-04-26 12:35:00,31.49,31.53,31.49,31.52,136600.0,22.7012,22.7301,22.7012,22.7229,136600.0
2006-04-26 12:40:00,31.52,31.52,31.48,31.49,34800.0,22.7229,22.7229,22.694,22.7012,34800.0
2006-04-26 12:45:00,31.5,31.5,31.48,31.48,27000.0,22.7084,22.7084,22.694,22.694,27000.0
2006-04-26 12:50:00,31.49,31.5,31.48,31.49,33600.0,22.7012,22.7084,22.694,22.7012,33600.0
2006-04-26 12:55:00,31.48,31.49,31.47,31.47,10800.0,22.694,22.7012,22.6868,22.6868,10800.0
2006-04-26 13:00:00,31.47,31.49,31.45,31.49,48200.0,22.6868,22.7012,22.6724,22.7012,48200.0
2006-04-26 13:05:00,31.48,31.49,31.48,31.48,39800.0,22.694,22.7012,22.694,22.694,39800.0
2006-04-26 13:10:00,31.48,31.5,31.46,31.49,71200.0,22.694,22.7084,22.6796,22.7012,71200.0
2006-04-26 13:15:00,31.49,31.5,31.47,31.47,58800.0,22.7012,22.7084,22.6868,22.6868,58800.0
2006-04-26 13:20:00,31.47,31.48,31.43,31.45,47200.0,22.6868,22.694,22.658,22.6724,47200.0
2006-04-26 13:25:00,31.45,31.45,31.4,31.4,44600.0,22.6724,22.6724,22.6364,22.6364,44600.0
2006-04-26 13:30:00,31.4,31.4,31.36,31.4,38000.0,22.6364,22.6364,22.6075,22.6364,38000.0
2006-04-26 13:35:00,31.4,31.43,31.39,31.42,29400.0,22.6364,22.658,22.6291,22.6508,29400.0
2006-04-26 13:40:00,31.42,31.43,31.39,31.39,23000.0,22.6508,22.658,22.6291,22.6291,23000.0
2006-04-26 13:45:00,31.41,31.43,31.4,31.42,41800.0,22.6436,22.658,22.6364,22.6508,41800.0
2006-04-26 13:50:00,31.42,31.42,31.39,31.39,32800.0,22.6508,22.6508,22.6291,22.6291,32800.0
2006-04-26 13:55:00,31.39,31.43,31.38,31.42,30000.0,22.6291,22.658,22.6219,22.6508,30000.0
2006-04-26 14:00:00,31.42,31.45,31.35,31.35,76400.0,22.6508,22.6724,22.6003,22.6003,76400.0
2006-04-26 14:05:00,31.35,31.38,31.31,31.35,93400.0,22.6003,22.6219,22.5715,22.6003,93400.0
2006-04-26 14:10:00,31.35,31.4,31.35,31.39,47000.0,22.6003,22.6364,22.6003,22.6291,47000.0
2006-04-26 14:15:00,31.39,31.39,31.31,31.34,40800.0,22.6291,22.6291,22.5715,22.5931,40800.0
2006-04-26 14:20:00,31.34,31.36,31.28,31.29,115400.0,22.5931,22.6075,22.5498,22.5571,115400.0
2006-04-26 14:25:00,31.29,31.3,31.27,31.29,85800.0,22.5571,22.5643,22.5426,22.5571,85800.0
2006-04-26 14:30:00,31.29,31.3,31.27,31.3,102200.0,22.5571,22.5643,22.5426,22.5643,102200.0
2006-04-26 14:35:00,31.29,31.3,31.27,31.29,66000.0,22.5571,22.5643,22.5426,22.5571,66000.0
2006-04-26 14:40:00,31.3,31.36,31.3,31.36,55400.0,22.5643,22.6075,22.5643,22.6075,55400.0
2006-04-26 14:45:00,31.36,31.38,31.35,31.38,110800.0,22.6075,22.6219,22.6003,22.6219,110800.0
2006-04-26 14:50:00,31.38,31.38,31.29,31.32,72600.0,22.6219,22.6219,22.5571,22.5787,72600.0
2006-04-26 14:55:00,31.32,31.32,31.29,31.31,73600.0,22.5787,22.5787,22.5571,22.5715,73600.0
2006-04-26 15:00:00,31.32,31.36,31.32,31.34,66600.0,22.5787,22.6075,22.5787,22.5931,66600.0
2006-04-26 15:05:00,31.34,31.38,31.34,31.36,46800.0,22.5931,22.6219,22.5931,22.6075,46800.0
2006-04-26 15:10:00,31.37,31.39,31.36,31.37,108800.0,22.6147,22.6291,22.6075,22.6147,108800.0
2006-04-26 15:15:00,31.38,31.39,31.35,31.38,69600.0,22.6219,22.6291,22.6003,22.6219,69600.0
2006-04-26 15:20:00,31.38,31.39,31.35,31.39,48200.0,22.6219,22.6291,22.6003,22.6291,48200.0
2006-04-26 15:25:00,31.39,31.43,31.39,31.42,99000.0,22.6291,22.658,22.6291,22.6508,99000.0
2006-04-26 15:30:00,31.42,31.42,31.4,31.41,221600.0,22.6508,22.6508,22.6364,22.6436,221600.0
2006-04-26 15:35:00,31.41,31.42,31.37,31.39,68000.0,22.6436,22.6508,22.6147,22.6291,68000.0
2006-04-26 15:40:00,31.39,31.4,31.36,31.39,151400.0,22.6291,22.6364,22.6075,22.6291,151400.0
2006-04-26 15:45:00,31.39,31.4,31.35,31.36,274800.0,22.6291,22.6364,22.6003,22.6075,274800.0
2006-04-26 15:50:00,31.36,31.4,31.36,31.4,163000.0,22.6075,22.6364,22.6075,22.6364,163000.0
2006-04-26 15:55:00,31.4,31.45,31.39,31.41,218600.0,22.6364,22.6724,22.6291,22.6436,218600.0
2006-04-27 09:30:00,31.43,31.43,31.15,31.23,218000.0,22.658,22.658,22.4561,22.5138,218000.0
2006-04-27 09:35:00,31.24,31.27,31.23,31.25,123400.0,22.521,22.5426,22.5138,22.5282,123400.0
2006-04-27 09:40:00,31.27,31.3,31.25,31.25,341000.0,22.5426,22.5643,22.5282,22.5282,341000.0
2006-04-27 09:45:00,31.25,31.3,31.23,31.3,73800.0,22.5282,22.5643,22.5138,22.5643,73800.0
2006-04-27 09:50:00,31.31,31.34,31.22,31.23,199000.0,22.5715,22.5931,22.5066,22.5138,199000.0
2006-04-27 09:55:00,31.23,31.27,31.2,31.25,293600.0,22.5138,22.5426,22.4922,22.5282,293600.0
2006-04-27 10:00:00,31.25,31.4,31.25,31.36,285200.0,22.5282,22.6364,22.5282,22.6075,285200.0
2006-04-27 10:05:00,31.35,31.38,31.29,31.36,294600.0,22.6003,22.6219,22.5571,22.6075,294600.0
2006-04-27 10:10:00,31.38,31.55,31.37,31.53,407600.0,22.6219,22.7445,22.6147,22.7301,407600.0
2006-04-27 10:15:00,31.54,31.6,31.5,31.55,475600.0,22.7373,22.7805,22.7084,22.7445,475600.0
2006-04-27 10:20:00,31.56,31.57,31.45,31.47,182800.0,22.7517,22.7589,22.6724,22.6868,182800.0
2006-04-27 10:25:00,31.48,31.53,31.47,31.5,173600.0,22.694,22.7301,22.6868,22.7084,173600.0
2006-04-27 10:30:00,31.5,31.55,31.46,31.46,179800.0,22.7084,22.7445,22.6796,22.6796,179800.0
2006-04-27 10:35:00,31.46,31.52,31.45,31.5,187800.0,22.6796,22.7229,22.6724,22.7084,187800.0
2006-04-27 10:40:00,31.5,31.54,31.5,31.53,65200.0,22.7084,22.7373,22.7084,22.7301,65200.0
2006-04-27 10:45:00,31.53,31.58,31.5,31.56,110800.0,22.7301,22.7661,22.7084,22.7517,110800.0
2006-04-27 10:50:00,31.57,31.7,31.56,31.7,87800.0,22.7589,22.8526,22.7517,22.8526,87800.0
2006-04-27 10:55:00,31.7,31.75,31.65,31.68,180600.0,22.8526,22.8887,22.8166,22.8382,180600.0
2006-04-27 11:00:00,31.68,31.73,31.68,31.71,93000.0,22.8382,22.8743,22.8382,22.8598,93000.0
2006-04-27 11:05:00,31.71,31.75,31.68,31.73,77400.0,22.8598,22.8887,22.8382,22.8743,77400.0
2006-04-27 11:10:00,31.73,31.8,31.72,31.8,150400.0,22.8743,22.9247,22.867,22.9247,150400.0
2006-04-27 11:15:00,31.8,31.82,31.77,31.82,115600.0,22.9247,22.9391,22.9031,22.9391,115600.0
2006-04-27 11:20:00,31.8,31.89,31.8,31.86,94200.0,22.9247,22.9896,22.9247,22.968,94200.0
2006-04-27 11:25:00,31.86,31.95,31.86,31.93,116600.0,22.968,23.0329,22.968,23.0184,116600.0
2006-04-27 11:30:00,31.93,31.93,31.9,31.92,175800.0,23.0184,23.0184,22.9968,23.0112,175800.0
2006-04-27 11:35:00,31.92,31.96,31.91,31.94,85800.0,23.0112,23.0401,23.004,23.0256,85800.0
2006-04-27 11:40:00,31.93,32.0,31.93,31.94,181400.0,23.0184,23.0689,23.0184,23.0256,181400.0
2006-04-27 11:45:00,31.94,32.0,31.93,32.0,96200.0,23.0256,23.0689,23.0184,23.0689,96200.0
2006-04-27 11:50:00,32.0,32.03,31.99,32.02,144200.0,23.0689,23.0905,23.0617,23.0833,144200.0
2006-04-27 11:55:00,32.02,32.1,32.02,32.06,299400.0,23.0833,23.141,23.0833,23.1122,299400.0
2006-04-27 12:00:00,32.06,32.13,32.06,32.08,131600.0,23.1122,23.1626,23.1122,23.1266,131600.0
2006-04-27 12:05:00,32.07,32.07,32.01,32.01,187200.0,23.1194,23.1194,23.0761,23.0761,187200.0
2006-04-27 12:10:00,32.01,32.01,31.94,31.97,79600.0,23.0761,23.0761,23.0256,23.0473,79600.0
2006-04-27 12:15:00,31.98,32.0,31.94,32.0,367800.0,23.0545,23.0689,23.0256,23.0689,367800.0
2006-04-27 12:20:00,32.0,32.0,31.97,31.98,331800.0,23.0689,23.0689,23.0473,23.0545,331800.0
2006-04-27 12:25:00,31.98,32.03,31.97,32.03,246600.0,23.0545,23.0905,23.0473,23.0905,246600.0
2006-04-27 12:30:00,32.03,32.05,32.01,32.04,537400.0,23.0905,23.1049,23.0761,23.0977,537400.0
2006-04-27 12:35:00,32.04,32.04,31.99,32.0,101800.0,23.0977,23.0977,23.0617,23.0689,101800.0
2006-04-27 12:40:00,32.0,32.02,32.0,32.0,53200.0,23.0689,23.0833,23.0689,23.0689,53200.0
2006-04-27 12:45:00,32.0,32.02,32.0,32.02,252800.0,23.0689,23.0833,23.0689,23.0833,252800.0
2006-04-27 12:50:00,32.01,32.02,32.01,32.01,86800.0,23.0761,23.0833,23.0761,23.0761,86800.0
2006-04-27 12:55:00,32.01,32.04,32.0,32.02,451400.0,23.0761,23.0977,23.0689,23.0833,451400.0
2006-04-27 13:00:00,32.02,32.03,31.99,31.99,74800.0,23.0833,23.0905,23.0617,23.0617,74800.0
2006-04-27 13:05:00,32.0,32.0,31.97,32.0,79200.0,23.0689,23.0689,23.0473,23.0689,79200.0
2006-04-27 13:10:00,32.0,32.0,31.98,32.0,64000.0,23.0689,23.0689,23.0545,23.0689,64000.0
2006-04-27 13:15:00,32.0,32.0,31.99,32.0,35400.0,23.0689,23.0689,23.0617,23.0689,35400.0
2006-04-27 13:20:00,31.99,32.0,31.98,32.0,74200.0,23.0617,23.0689,23.0545,23.0689,74200.0
2006-04-27 13:25:00,32.0,32.0,31.99,32.0,54600.0,23.0689,23.0689,23.0617,23.0689,54600.0
2006-04-27 13:30:00,32.0,32.0,31.98,31.99,27800.0,23.0689,23.0689,23.0545,23.0617,27800.0
2006-04-27 13:35:00,31.98,31.98,31.89,31.91,61400.0,23.0545,23.0545,22.9896,23.004,61400.0
2006-04-27 13:40:00,31.91,31.92,31.9,31.91,97600.0,23.004,23.0112,22.9968,23.004,97600.0
2006-04-27 13:45:00,31.91,31.95,31.91,31.92,255400.0,23.004,23.0329,23.004,23.0112,255400.0
2006-04-27 13:50:00,31.91,31.95,31.91,31.92,51400.0,23.004,23.0329,23.004,23.0112,51400.0
2006-04-27 13:55:00,31.92,31.93,31.89,31.89,57200.0,23.0112,23.0184,22.9896,22.9896,57200.0
2006-04-27 14:00:00,31.89,31.9,31.86,31.86,122000.0,22.9896,22.9968,22.968,22.968,122000.0
2006-04-27 14:05:00,31.86,31.91,31.86,31.91,132200.0,22.968,23.004,22.968,23.004,132200.0
2006-04-27 14:10:00,31.91,31.91,31.81,31.81,113400.0,23.004,23.004,22.9319,22.9319,113400.0
2006-04-27 14:15:00,31.81,31.83,31.81,31.82,91800.0,22.9319,22.9463,22.9319,22.9391,91800.0
2006-04-27 14:20:00,31.82,31.83,31.81,31.82,87800.0,22.9391,22.9463,22.9319,22.9391,87800.0
2006-04-27 14:25:00,31.82,31.83,31.81,31.82,71200.0,22.9391,22.9463,22.9319,22.9391,71200.0
2006-04-27 14:30:00,31.83,31.83,31.81,31.81,141400.0,22.9463,22.9463,22.9319,22.9319,141400.0
2006-04-27 14:35:00,31.81,31.85,31.81,31.85,87000.0,22.9319,22.9608,22.9319,22.9608,87000.0
2006-04-27 14:40:00,31.85,31.87,31.84,31.85,271000.0,22.9608,22.9752,22.9536,22.9608,271000.0
2006-04-27 14:45:00,31.85,31.87,31.84,31.86,216400.0,22.9608,22.9752,22.9536,22.968,216400.0
2006-04-27 14:50:00,31.85,31.87,31.84,31.85,208200.0,22.9608,22.9752,22.9536,22.9608,208200.0
2006-04-27 14:55:00,31.85,31.86,31.82,31.83,52600.0,22.9608,22.968,22.9391,22.9463,52600.0
2006-04-27 15:00:00,31.83,31.85,31.77,31.78,995200.0,22.9463,22.9608,22.9031,22.9103,995200.0
2006-04-27 15:05:00,31.78,31.79,31.76,31.79,159800.0,22.9103,22.9175,22.8959,22.9175,159800.0
2006-04-27 15:10:00,31.78,31.8,31.78,31.8,111600.0,22.9103,22.9247,22.9103,22.9247,111600.0
2006-04-27 15:15:00,31.8,31.82,31.79,31.79,434200.0,22.9247,22.9391,22.9175,22.9175,434200.0
2006-04-27 15:20:00,31.79,31.8,31.77,31.78,73200.0,22.9175,22.9247,22.9031,22.9103,73200.0
2006-04-27 15:25:00,31.78,31.78,31.73,31.77,89800.0,22.9103,22.9103,22.8743,22.9031,89800.0
2006-04-27 15:30:00,31.78,31.78,31.7,31.7,49600.0,22.9103,22.9103,22.8526,22.8526,49600.0
2006-04-27 15:35:00,31.68,31.7,31.65,31.69,485800.0,22.8382,22.8526,22.8166,22.8454,485800.0
2006-04-27 15:40:00,31.69,31.75,31.68,31.72,68000.0,22.8454,22.8887,22.8382,22.867,68000.0
2006-04-27 15:45:00,31.73,31.74,31.7,31.73,127000.0,22.8743,22.8815,22.8526,22.8743,127000.0
2006-04-27 15:50:00,31.73,31.74,31.67,31.69,220400.0,22.8743,22.8815,22.831,22.8454,220400.0
2006-04-27 15:55:00,31.69,31.69,31.67,31.68,202200.0,22.8454,22.8454,22.831,22.8382,202200.0
2006-04-28 09:30:00,31.5,31.54,31.5,31.5,186200.0,22.7084,22.7373,22.7084,22.7084,186200.0
2006-04-28 09:35:00,31.52,31.6,31.5,31.52,59200.0,22.7229,22.7805,22.7084,22.7229,59200.0
2006-04-28 09:40:00,31.52,31.54,31.47,31.48,143400.0,22.7229,22.7373,22.6868,22.694,143400.0
2006-04-28 09:45:00,31.48,31.5,31.4,31.41,133000.0,22.694,22.7084,22.6364,22.6436,133000.0
2006-04-28 09:50:00,31.41,31.49,31.4,31.48,140200.0,22.6436,22.7012,22.6364,22.694,140200.0
2006-04-28 09:55:00,31.48,31.48,31.42,31.43,72200.0,22.694,22.694,22.6508,22.658,72200.0
2006-04-28 10:00:00,31.43,31.6,31.43,31.59,119600.0,22.658,22.7805,22.658,22.7733,119600.0
2006-04-28 10:05:00,31.6,31.69,31.58,31.61,193200.0,22.7805,22.8454,22.7661,22.7877,193200.0
2006-04-28 10:10:00,31.61,31.75,31.6,31.75,93800.0,22.7877,22.8887,22.7805,22.8887,93800.0
2006-04-28 10:15:00,31.76,31.89,31.73,31.82,154800.0,22.8959,22.9896,22.8743,22.9391,154800.0
2006-04-28 10:20:00,31.82,31.84,31.79,31.84,162000.0,22.9391,22.9536,22.9175,22.9536,162000.0
2006-04-28 10:25:00,31.84,31.84,31.79,31.8,94200.0,22.9536,22.9536,22.9175,22.9247,94200.0
2006-04-28 10:30:00,31.81,31.83,31.7,31.71,77400.0,22.9319,22.9463,22.8526,22.8598,77400.0
2006-04-28 10:35:00,31.73,31.77,31.73,31.75,33000.0,22.8743,22.9031,22.8743,22.8887,33000.0
2006-04-28 10:40:00,31.75,31.75,31.68,31.68,54200.0,22.8887,22.8887,22.8382,22.8382,54200.0
2006-04-28 10:45:00,31.68,31.75,31.66,31.75,90400.0,22.8382,22.8887,22.8238,22.8887,90400.0
2006-04-28 10:50:00,31.77,31.83,31.73,31.74,63200.0,22.9031,22.9463,22.8743,22.8815,63200.0
2006-04-28 10:55:00,31.72,31.78,31.72,31.75,72600.0,22.867,22.9103,22.867,22.8887,72600.0
2006-04-28 11:00:00,31.74,31.77,31.71,31.75,45600.0,22.8815,22.9031,22.8598,22.8887,45600.0
2006-04-28 11:05:00,31.77,31.81,31.75,31.75,37800.0,22.9031,22.9319,22.8887,22.8887,37800.0
2006-04-28 11:10:00,31.75,31.79,31.74,31.78,51400.0,22.8887,22.9175,22.8815,22.9103,51400.0
2006-04-28 11:15:00,31.78,31.8,31.71,31.72,41000.0,22.9103,22.9247,22.8598,22.867,41000.0
2006-04-28 11:20:00,31.71,31.72,31.65,31.66,23800.0,22.8598,22.867,22.8166,22.8238,23800.0
2006-04-28 11:25:00,31.67,31.67,31.61,31.61,82800.0,22.831,22.831,22.7877,22.7877,82800.0
2006-04-28 11:30:00,31.61,31.66,31.61,31.66,119600.0,22.7877,22.8238,22.7877,22.8238,119600.0
2006-04-28 11:35:00,31.67,31.67,31.63,31.65,157200.0,22.831,22.831,22.8022,22.8166,157200.0
2006-04-28 11:40:00,31.64,31.67,31.63,31.67,50400.0,22.8094,22.831,22.8022,22.831,50400.0
2006-04-28 11:45:00,31.68,31.69,31.65,31.66,161400.0,22.8382,22.8454,22.8166,22.8238,161400.0
2006-04-28 11:50:00,31.66,31.68,31.63,31.64,55600.0,22.8238,22.8382,22.8022,22.8094,55600.0
2006-04-28 11:55:00,31.64,31.66,31.64,31.66,33200.0,22.8094,22.8238,22.8094,22.8238,33200.0
2006-04-28 12:00:00,31.65,31.66,31.6,31.61,118600.0,22.8166,22.8238,22.7805,22.7877,118600.0
2006-04-28 12:05:00,31.6,31.64,31.6,31.63,74000.0,22.7805,22.8094,22.7805,22.8022,74000.0
2006-04-28 12:10:00,31.63,31.66,31.63,31.66,62200.0,22.8022,22.8238,22.8022,22.8238,62200.0
2006-04-28 12:15:00,31.67,31.7,31.66,31.68,40800.0,22.831,22.8526,22.8238,22.8382,40800.0
2006-04-28 12:20:00,31.68,31.7,31.66,31.66,40800.0,22.8382,22.8526,22.8238,22.8238,40800.0
2006-04-28 12:25:00,31.68,31.68,31.65,31.65,18200.0,22.8382,22.8382,22.8166,22.8166,18200.0
2006-04-28 12:30:00,31.66,31.67,31.65,31.66,29400.0,22.8238,22.831,22.8166,22.8238,29400.0
2006-04-28 12:35:00,31.66,31.67,31.63,31.64,30000.0,22.8238,22.831,22.8022,22.8094,30000.0
2006-04-28 12:40:00,31.64,31.64,31.59,31.62,124200.0,22.8094,22.8094,22.7733,22.795,124200.0
2006-04-28 12:45:00,31.63,31.63,31.6,31.63,21200.0,22.8022,22.8022,22.7805,22.8022,21200.0
2006-04-28 12:50:00,31.63,31.64,31.62,31.63,138000.0,22.8022,22.8094,22.795,22.8022,138000.0
2006-04-28 12:55:00,31.63,31.65,31.61,31.63,115200.0,22.8022,22.8166,22.7877,22.8022,115200.0
2006-04-28 13:00:00,31.63,31.65,31.61,31.65,27000.0,22.8022,22.8166,22.7877,22.8166,27000.0
2006-04-28 13:05:00,31.66,31.73,31.66,31.7,108600.0,22.8238,22.8743,22.8238,22.8526,108600.0
2006-04-28 13:10:00,31.7,31.72,31.65,31.65,31000.0,22.8526,22.867,22.8166,22.8166,31000.0
2006-04-28 13:15:00,31.65,31.65,31.64,31.65,38000.0,22.8166,22.8166,22.8094,22.8166,38000.0
2006-04-28 13:20:00,31.65,31.65,31.62,31.64,21200.0,22.8166,22.8166,22.795,22.8094,21200.0
2006-04-28 13:25:00,31.63,31.65,31.63,31.64,111800.0,22.8022,22.8166,22.8022,22.8094,111800.0
2006-04-28 13:30:00,31.65,31.65,31.63,31.63,154200.0,22.8166,22.8166,22.8022,22.8022,154200.0
2006-04-28 13:35:00,31.64,31.64,31.62,31.63,107400.0,22.8094,22.8094,22.795,22.8022,107400.0
2006-04-28 13:40:00,31.63,31.66,31.63,31.64,32400.0,22.8022,22.8238,22.8022,22.8094,32400.0
2006-04-28 13:45:00,31.64,31.64,31.62,31.62,114000.0,22.8094,22.8094,22.795,22.795,114000.0
2006-04-28 13:50:00,31.63,31.65,31.63,31.65,20600.0,22.8022,22.8166,22.8022,22.8166,20600.0
2006-04-28 13:55:00,31.65,31.66,31.63,31.66,36600.0,22.8166,22.8238,22.8022,22.8238,36600.0
2006-04-28 14:00:00,31.66,31.71,31.66,31.7,47600.0,22.8238,22.8598,22.8238,22.8526,47600.0
2006-04-28 14:05:00,31.71,31.71,31.7,31.71,18000.0,22.8598,22.8598,22.8526,22.8598,18000.0
2006-04-28 14:10:00,31.7,31.71,31.61,31.63,47400.0,22.8526,22.8598,22.7877,22.8022,47400.0
2006-04-28 14:15:00,31.63,31.64,31.62,31.62,72200.0,22.8022,22.8094,22.795,22.795,72200.0
2006-04-28 14:20:00,31.63,31.64,31.61,31.62,38600.0,22.8022,22.8094,22.7877,22.795,38600.0
2006-04-28 14:25:00,31.62,31.63,31.59,31.6,53600.0,22.795,22.8022,22.7733,22.7805,53600.0
2006-04-28 14:30:00,31.6,31.61,31.6,31.6,37000.0,22.7805,22.7877,22.7805,22.7805,37000.0
2006-04-28 14:35:00,31.59,31.59,31.54,31.58,115200.0,22.7733,22.7733,22.7373,22.7661,115200.0
2006-04-28 14:40:00,31.58,31.58,31.56,31.56,29800.0,22.7661,22.7661,22.7517,22.7517,29800.0
2006-04-28 14:45:00,31.56,31.56,31.54,31.54,118800.0,22.7517,22.7517,22.7373,22.7373,118800.0
2006-04-28 14:50:00,31.54,31.54,31.5,31.52,50400.0,22.7373,22.7373,22.7084,22.7229,50400.0
2006-04-28 14:55:00,31.52,31.52,31.5,31.5,369800.0,22.7229,22.7229,22.7084,22.7084,369800.0
2006-04-28 15:00:00,31.5,31.51,31.5,31.5,129000.0,22.7084,22.7157,22.7084,22.7084,129000.0
2006-04-28 15:05:00,31.5,31.5,31.47,31.47,207800.0,22.7084,22.7084,22.6868,22.6868,207800.0
2006-04-28 15:10:00,31.47,31.47,31.45,31.46,158600.0,22.6868,22.6868,22.6724,22.6796,158600.0
2006-04-28 15:15:00,31.45,31.46,31.45,31.45,125800.0,22.6724,22.6796,22.6724,22.6724,125800.0
2006-04-28 15:20:00,31.45,31.47,31.45,31.46,234600.0,22.6724,22.6868,22.6724,22.6796,234600.0
2006-04-28 15:25:00,31.46,31.46,31.45,31.46,126800.0,22.6796,22.6796,22.6724,22.6796,126800.0
2006-04-28 15:30:00,31.46,31.47,31.45,31.47,233000.0,22.6796,22.6868,22.6724,22.6868,233000.0
2006-04-28 15:35:00,31.47,31.48,31.46,31.47,144800.0,22.6868,22.694,22.6796,22.6868,144800.0
2006-04-28 15:40:00,31.46,31.46,31.43,31.43,193000.0,22.6796,22.6796,22.658,22.658,193000.0
2006-04-28 15:45:00,31.43,31.49,31.43,31.47,90000.0,22.658,22.7012,22.658,22.6868,90000.0
2006-04-28 15:50:00,31.48,31.55,31.48,31.55,120200.0,22.694,22.7445,22.694,22.7445,120200.0
2006-04-28 15:55:00,31.55,31.56,31.53,31.54,194200.0,22.7445,22.7517,22.7301,22.7373,194200.0
2006-05-01 09:30:00,31.71,31.74,31.71,31.73,130400.0,22.8598,22.8815,22.8598,22.8743,130400.0
2006-05-01 09:35:00,31.74,31.91,31.74,31.91,216600.0,22.8815,23.004,22.8815,23.004,216600.0
2006-05-01 09:40:00,31.91,31.98,31.86,31.9,141400.0,23.004,23.0545,22.968,22.9968,141400.0
2006-05-01 09:45:00,31.91,31.96,31.89,31.93,280600.0,23.004,23.0401,22.9896,23.0184,280600.0
2006-05-01 09:50:00,31.93,32.02,31.93,32.01,163800.0,23.0184,23.0833,23.0184,23.0761,163800.0
2006-05-01 09:55:00,32.0,32.04,31.92,31.98,103000.0,23.0689,23.0977,23.0112,23.0545,103000.0
2006-05-01 10:00:00,31.96,32.0,31.91,31.99,120400.0,23.0401,23.0689,23.004,23.0617,120400.0
2006-05-01 10:05:00,31.98,32.04,31.91,32.04,183000.0,23.0545,23.0977,23.004,23.0977,183000.0
2006-05-01 10:10:00,32.05,32.06,31.9,31.93,88600.0,23.1049,23.1122,22.9968,23.0184,88600.0
2006-05-01 10:15:00,31.92,31.98,31.88,31.97,70400.0,23.0112,23.0545,22.9824,23.0473,70400.0
2006-05-01 10:20:00,31.97,31.97,31.93,31.96,47000.0,23.0473,23.0473,23.0184,23.0401,47000.0
2006-05-01 10:25:00,31.96,31.98,31.94,31.97,92600.0,23.0401,23.0545,23.0256,23.0473,92600.0
2006-05-01 10:30:00,31.97,32.02,31.97,32.0,92200.0,23.0473,23.0833,23.0473,23.0689,92200.0
2006-05-01 10:35:00,31.99,31.99,31.88,31.9,81200.0,23.0617,23.0617,22.9824,22.9968,81200.0
2006-05-01 10:40:00,31.9,31.9,31.84,31.85,56800.0,22.9968,22.9968,22.9536,22.9608,56800.0
2006-05-01 10:45:00,31.86,31.93,31.85,31.92,41200.0,22.968,23.0184,22.9608,23.0112,41200.0
2006-05-01 10:50:00,31.92,31.92,31.89,31.89,80600.0,23.0112,23.0112,22.9896,22.9896,80600.0
2006-05-01 10:55:00,31.88,31.93,31.86,31.89,43200.0,22.9824,23.0184,22.968,22.9896,43200.0
2006-05-01 11:00:00,31.89,31.93,31.89,31.9,53000.0,22.9896,23.0184,22.9896,22.9968,53000.0
2006-05-01 11:05:00,31.89,31.9,31.84,31.88,90600.0,22.9896,22.9968,22.9536,22.9824,90600.0
2006-05-01 11:10:00,31.88,31.91,31.87,31.89,55000.0,22.9824,23.004,22.9752,22.9896,55000.0
2006-05-01 11:15:00,31.89,31.93,31.89,31.91,75800.0,22.9896,23.0184,22.9896,23.004,75800.0
2006-05-01 11:20:00,31.91,31.93,31.9,31.93,51800.0,23.004,23.0184,22.9968,23.0184,51800.0
2006-05-01 11:25:00,31.93,31.96,31.92,31.95,34200.0,23.0184,23.0401,23.0112,23.0329,34200.0
2006-05-01 11:30:00,31.95,31.99,31.91,31.98,37200.0,23.0329,23.0617,23.004,23.0545,37200.0
2006-05-01 11:35:00,31.98,32.05,31.97,32.04,70000.0,23.0545,23.1049,23.0473,23.0977,70000.0
2006-05-01 11:40:00,32.04,32.05,32.0,32.01,56000.0,23.0977,23.1049,23.0689,23.0761,56000.0
2006-05-01 11:45:00,32.01,32.05,31.99,32.05,52000.0,23.0761,23.1049,23.0617,23.1049,52000.0
2006-05-01 11:50:00,32.05,32.12,32.05,32.09,115800.0,23.1049,23.1554,23.1049,23.1338,115800.0
2006-05-01 11:55:00,32.09,32.09,32.06,32.07,46800.0,23.1338,23.1338,23.1122,23.1194,46800.0
2006-05-01 12:00:00,32.07,32.08,32.06,32.07,46600.0,23.1194,23.1266,23.1122,23.1194,46600.0
2006-05-01 12:05:00,32.07,32.08,32.05,32.05,65200.0,23.1194,23.1266,23.1049,23.1049,65200.0
2006-05-01 12:10:00,32.05,32.08,32.04,32.05,151600.0,23.1049,23.1266,23.0977,23.1049,151600.0
2006-05-01 12:15:00,32.05,32.08,32.05,32.06,123600.0,23.1049,23.1266,23.1049,23.1122,123600.0
2006-05-01 12:20:00,32.07,32.07,32.02,32.02,131800.0,23.1194,23.1194,23.0833,23.0833,131800.0
2006-05-01 12:25:00,32.02,32.02,32.0,32.01,54400.0,23.0833,23.0833,23.0689,23.0761,54400.0
2006-05-01 12:30:00,32.01,32.02,32.0,32.0,67800.0,23.0761,23.0833,23.0689,23.0689,67800.0
2006-05-01 12:35:00,32.0,32.0,31.93,31.93,63600.0,23.0689,23.0689,23.0184,23.0184,63600.0
2006-05-01 12:40:00,31.93,31.98,31.93,31.96,34800.0,23.0184,23.0545,23.0184,23.0401,34800.0
2006-05-01 12:45:00,31.96,31.96,31.94,31.95,12800.0,23.0401,23.0401,23.0256,23.0329,12800.0
2006-05-01 12:50:00,31.95,31.97,31.93,31.97,17000.0,23.0329,23.0473,23.0184,23.0473,17000.0
2006-05-01 12:55:00,31.97,31.98,31.95,31.97,36000.0,23.0473,23.0545,23.0329,23.0473,36000.0
2006-05-01 13:00:00,31.97,31.98,31.96,31.97,28000.0,23.0473,23.0545,23.0401,23.0473,28000.0
2006-05-01 13:05:00,31.97,31.98,31.96,31.97,45200.0,23.0473,23.0545,23.0401,23.0473,45200.0
2006-05-01 13:10:00,31.97,31.98,31.94,31.95,51400.0,23.0473,23.0545,23.0256,23.0329,51400.0
2006-05-01 13:15:00,31.93,31.96,31.89,31.9,67600.0,23.0184,23.0401,22.9896,22.9968,67600.0
2006-05-01 13:20:00,31.9,31.9,31.84,31.86,92000.0,22.9968,22.9968,22.9536,22.968,92000.0
2006-05-01 13:25:00,31.86,31.87,31.84,31.85,47800.0,22.968,22.9752,22.9536,22.9608,47800.0
2006-05-01 13:30:00,31.86,31.88,31.86,31.88,71000.0,22.968,22.9824,22.968,22.9824,71000.0
2006-05-01 13:35:00,31.88,31.9,31.86,31.9,25200.0,22.9824,22.9968,22.968,22.9968,25200.0
2006-05-01 13:40:00,31.91,31.99,31.9,31.98,95400.0,23.004,23.0617,22.9968,23.0545,95400.0
2006-05-01 13:45:00,31.98,32.05,31.96,32.05,158800.0,23.0545,23.1049,23.0401,23.1049,158800.0
2006-05-01 13:50:00,32.05,32.05,32.02,32.03,59400.0,23.1049,23.1049,23.0833,23.0905,59400.0
2006-05-01 13:55:00,32.02,32.05,32.02,32.04,51800.0,23.0833,23.1049,23.0833,23.0977,51800.0
2006-05-01 14:00:00,32.04,32.05,32.01,32.02,39600.0,23.0977,23.1049,23.0761,23.0833,39600.0
2006-05-01 14:05:00,32.02,32.04,32.02,32.03,27200.0,23.0833,23.0977,23.0833,23.0905,27200.0
2006-05-01 14:10:00,32.03,32.05,32.02,32.04,48800.0,23.0905,23.1049,23.0833,23.0977,48800.0
2006-05-01 14:15:00,32.04,32.05,32.03,32.03,59800.0,23.0977,23.1049,23.0905,23.0905,59800.0
2006-05-01 14:20:00,32.03,32.05,32.03,32.05,64000.0,23.0905,23.1049,23.0905,23.1049,64000.0
2006-05-01 14:25:00,32.05,32.08,32.04,32.08,62200.0,23.1049,23.1266,23.0977,23.1266,62200.0
2006-05-01 14:30:00,32.08,32.1,32.06,32.08,45000.0,23.1266,23.141,23.1122,23.1266,45000.0
2006-05-01 14:35:00,32.08,32.1,32.08,32.09,50000.0,23.1266,23.141,23.1266,23.1338,50000.0
2006-05-01 14:40:00,32.09,32.1,32.08,32.1,42600.0,23.1338,23.141,23.1266,23.141,42600.0
2006-05-01 14:45:00,32.1,32.12,32.1,32.1,54000.0,23.141,23.1554,23.141,23.141,54000.0
2006-05-01 14:50:00,32.11,32.11,32.09,32.11,64000.0,23.1482,23.1482,23.1338,23.1482,64000.0
2006-05-01 14:55:00,32.11,32.11,32.09,32.09,71400.0,23.1482,23.1482,23.1338,23.1338,71400.0
2006-05-01 15:00:00,32.1,32.1,32.08,32.1,49000.0,23.141,23.141,23.1266,23.141,49000.0
2006-05-01 15:05:00,32.1,32.1,32.09,32.09,40800.0,23.141,23.141,23.1338,23.1338,40800.0
2006-05-01 15:10:00,32.09,32.1,32.09,32.1,44400.0,23.1338,23.141,23.1338,23.141,44400.0
2006-05-01 15:15:00,32.1,32.1,32.01,32.04,137600.0,23.141,23.141,23.0761,23.0977,137600.0
2006-05-01 15:20:00,32.01,32.01,31.92,31.96,225000.0,23.0761,23.0761,23.0112,23.0401,225000.0
2006-05-01 15:25:00,31.96,32.01,31.96,32.01,82000.0,23.0401,23.0761,23.0401,23.0761,82000.0
2006-05-01 15:30:00,32.0,32.0,31.92,31.93,84800.0,23.0689,23.0689,23.0112,23.0184,84800.0
2006-05-01 15:35:00,31.93,31.95,31.78,31.85,138000.0,23.0184,23.0329,22.9103,22.9608,138000.0
2006-05-01 15:40:00,31.85,31.88,31.75,31.75,90400.0,22.9608,22.9824,22.8887,22.8887,90400.0
2006-05-01 15:45:00,31.77,31.81,31.74,31.77,150800.0,22.9031,22.9319,22.8815,22.9031,150800.0
2006-05-01 15:50:00,31.77,31.78,31.75,31.78,163600.0,22.9031,22.9103,22.8887,22.9103,163600.0
2006-05-01 15:55:00,31.77,31.79,31.77,31.78,117400.0,22.9031,22.9175,22.9031,22.9103,117400.0
2006-05-02 09:30:00,31.78,31.86,31.75,31.83,127800.0,22.9103,22.968,22.8887,22.9463,127800.0
2006-05-02 09:35:00,31.83,31.84,31.77,31.81,76800.0,22.9463,22.9536,22.9031,22.9319,76800.0
2006-05-02 09:40:00,31.81,31.83,31.77,31.78,62000.0,22.9319,22.9463,22.9031,22.9103,62000.0
2006-05-02 09:45:00,31.78,31.78,31.69,31.71,142400.0,22.9103,22.9103,22.8454,22.8598,142400.0
2006-05-02 09:50:00,31.71,31.72,31.58,31.58,88800.0,22.8598,22.867,22.7661,22.7661,88800.0
2006-05-02 09:55:00,31.58,31.58,31.53,31.55,124800.0,22.7661,22.7661,22.7301,22.7445,124800.0
2006-05-02 10:00:00,31.54,31.62,31.5,31.5,136800.0,22.7373,22.795,22.7084,22.7084,136800.0
2006-05-02 10:05:00,31.49,31.54,31.48,31.48,61600.0,22.7012,22.7373,22.694,22.694,61600.0
2006-05-02 10:10:00,31.5,31.57,31.5,31.53,73800.0,22.7084,22.7589,22.7084,22.7301,73800.0
2006-05-02 10:15:00,31.51,31.53,31.48,31.51,44000.0,22.7157,22.7301,22.694,22.7157,44000.0
2006-05-02 10:20:00,31.5,31.58,31.5,31.5,68000.0,22.7084,22.7661,22.7084,22.7084,68000.0
2006-05-02 10:25:00,31.5,31.63,31.5,31.6,92400.0,22.7084,22.8022,22.7084,22.7805,92400.0
2006-05-02 10:30:00,31.6,31.62,31.56,31.58,50200.0,22.7805,22.795,22.7517,22.7661,50200.0
2006-05-02 10:35:00,31.56,31.57,31.53,31.55,43400.0,22.7517,22.7589,22.7301,22.7445,43400.0
2006-05-02 10:40:00,31.55,31.57,31.5,31.5,55600.0,22.7445,22.7589,22.7084,22.7084,55600.0
2006-05-02 10:45:00,31.5,31.58,31.5,31.58,207800.0,22.7084,22.7661,22.7084,22.7661,207800.0
2006-05-02 10:50:00,31.59,31.59,31.55,31.55,31800.0,22.7733,22.7733,22.7445,22.7445,31800.0
2006-05-02 10:55:00,31.56,31.65,31.55,31.62,65600.0,22.7517,22.8166,22.7445,22.795,65600.0
2006-05-02 11:00:00,31.6,31.66,31.58,31.61,53000.0,22.7805,22.8238,22.7661,22.7877,53000.0
2006-05-02 11:05:00,31.61,31.61,31.52,31.57,84600.0,22.7877,22.7877,22.7229,22.7589,84600.0
2006-05-02 11:10:00,31.55,31.55,31.48,31.48,66400.0,22.7445,22.7445,22.694,22.694,66400.0
2006-05-02 11:15:00,31.48,31.56,31.47,31.56,101800.0,22.694,22.7517,22.6868,22.7517,101800.0
2006-05-02 11:20:00,31.53,31.56,31.52,31.52,57000.0,22.7301,22.7517,22.7229,22.7229,57000.0
2006-05-02 11:25:00,31.52,31.53,31.47,31.53,80200.0,22.7229,22.7301,22.6868,22.7301,80200.0
2006-05-02 11:30:00,31.53,31.59,31.53,31.56,65600.0,22.7301,22.7733,22.7301,22.7517,65600.0
2006-05-02 11:35:00,31.56,31.56,31.52,31.55,29800.0,22.7517,22.7517,22.7229,22.7445,29800.0
2006-05-02 11:40:00,31.54,31.55,31.51,31.52,27600.0,22.7373,22.7445,22.7157,22.7229,27600.0
2006-05-02 11:45:00,31.52,31.52,31.48,31.48,25600.0,22.7229,22.7229,22.694,22.694,25600.0
2006-05-02 11:50:00,31.49,31.53,31.48,31.5,33400.0,22.7012,22.7301,22.694,22.7084,33400.0
2006-05-02 11:55:00,31.5,31.5,31.47,31.48,57600.0,22.7084,22.7084,22.6868,22.694,57600.0
2006-05-02 12:00:00,31.48,31.49,31.46,31.46,49600.0,22.694,22.7012,22.6796,22.6796,49600.0
2006-05-02 12:05:00,31.45,31.5,31.45,31.47,66000.0,22.6724,22.7084,22.6724,22.6868,66000.0
2006-05-02 12:10:00,31.48,31.49,31.46,31.47,73800.0,22.694,22.7012,22.6796,22.6868,73800.0
2006-05-02 12:15:00,31.47,31.47,31.44,31.44,38600.0,22.6868,22.6868,22.6652,22.6652,38600.0
2006-05-02 12:20:00,31.45,31.46,31.44,31.46,57600.0,22.6724,22.6796,22.6652,22.6796,57600.0
2006-05-02 12:25:00,31.45,31.47,31.43,31.46,90000.0,22.6724,22.6868,22.658,22.6796,90000.0
2006-05-02 12:30:00,31.47,31.52,31.46,31.5,91400.0,22.6868,22.7229,22.6796,22.7084,91400.0
2006-05-02 12:35:00,31.5,31.56,31.5,31.5,119400.0,22.7084,22.7517,22.7084,22.7084,119400.0
2006-05-02 12:40:00,31.51,31.52,31.5,31.5,91800.0,22.7157,22.7229,22.7084,22.7084,91800.0
2006-05-02 12:45:00,31.5,31.52,31.46,31.52,132400.0,22.7084,22.7229,22.6796,22.7229,132400.0
2006-05-02 12:50:00,31.5,31.52,31.49,31.49,24400.0,22.7084,22.7229,22.7012,22.7012,24400.0
2006-05-02 12:55:00,31.49,31.5,31.48,31.49,159400.0,22.7012,22.7084,22.694,22.7012,159400.0
2006-05-02 13:00:00,31.49,31.52,31.48,31.48,47800.0,22.7012,22.7229,22.694,22.694,47800.0
2006-05-02 13:05:00,31.48,31.48,31.46,31.47,75800.0,22.694,22.694,22.6796,22.6868,75800.0
2006-05-02 13:10:00,31.47,31.49,31.45,31.47,122800.0,22.6868,22.7012,22.6724,22.6868,122800.0
2006-05-02 13:15:00,31.47,31.51,31.45,31.51,97200.0,22.6868,22.7157,22.6724,22.7157,97200.0
2006-05-02 13:20:00,31.5,31.5,31.48,31.5,50000.0,22.7084,22.7084,22.694,22.7084,50000.0
2006-05-02 13:25:00,31.5,31.51,31.49,31.5,43800.0,22.7084,22.7157,22.7012,22.7084,43800.0
2006-05-02 13:30:00,31.5,31.53,31.47,31.5,50400.0,22.7084,22.7301,22.6868,22.7084,50400.0
2006-05-02 13:35:00,31.49,31.5,31.48,31.48,26000.0,22.7012,22.7084,22.694,22.694,26000.0
2006-05-02 13:40:00,31.48,31.52,31.45,31.47,71000.0,22.694,22.7229,22.6724,22.6868,71000.0
2006-05-02 13:45:00,31.47,31.47,31.46,31.46,79600.0,22.6868,22.6868,22.6796,22.6796,79600.0
2006-05-02 13:50:00,31.46,31.46,31.43,31.43,111000.0,22.6796,22.6796,22.658,22.658,111000.0
2006-05-02 13:55:00,31.43,31.44,31.42,31.44,85000.0,22.658,22.6652,22.6508,22.6652,85000.0
2006-05-02 14:00:00,31.44,31.45,31.43,31.45,100200.0,22.6652,22.6724,22.658,22.6724,100200.0
2006-05-02 14:05:00,31.45,31.45,31.43,31.43,78000.0,22.6724,22.6724,22.658,22.658,78000.0
2006-05-02 14:10:00,31.44,31.45,31.43,31.43,56800.0,22.6652,22.6724,22.658,22.658,56800.0
2006-05-02 14:15:00,31.43,31.43,31.41,31.41,72400.0,22.658,22.658,22.6436,22.6436,72400.0
2006-05-02 14:20:00,31.41,31.41,31.36,31.37,100000.0,22.6436,22.6436,22.6075,22.6147,100000.0
2006-05-02 14:25:00,31.37,31.37,31.35,31.35,83200.0,22.6147,22.6147,22.6003,22.6003,83200.0
2006-05-02 14:30:00,31.35,31.36,31.32,31.36,84200.0,22.6003,22.6075,22.5787,22.6075,84200.0
2006-05-02 14:35:00,31.36,31.36,31.34,31.35,46200.0,22.6075,22.6075,22.5931,22.6003,46200.0
2006-05-02 14:40:00,31.35,31.35,31.27,31.28,116800.0,22.6003,22.6003,22.5426,22.5498,116800.0
2006-05-02 14:45:00,31.28,31.32,31.27,31.32,118200.0,22.5498,22.5787,22.5426,22.5787,118200.0
2006-05-02 14:50:00,31.32,31.32,31.29,31.29,85400.0,22.5787,22.5787,22.5571,22.5571,85400.0
2006-05-02 14:55:00,31.3,31.31,31.27,31.31,66600.0,22.5643,22.5715,22.5426,22.5715,66600.0
2006-05-02 15:00:00,31.31,31.34,31.3,31.34,85600.0,22.5715,22.5931,22.5643,22.5931,85600.0
2006-05-02 15:05:00,31.34,31.34,31.32,31.33,84000.0,22.5931,22.5931,22.5787,22.5859,84000.0
2006-05-02 15:10:00,31.33,31.35,31.33,31.34,131200.0,22.5859,22.6003,22.5859,22.5931,131200.0
2006-05-02 15:15:00,31.34,31.36,31.33,31.35,127200.0,22.5931,22.6075,22.5859,22.6003,127200.0
2006-05-02 15:20:00,31.35,31.36,31.34,31.34,129600.0,22.6003,22.6075,22.5931,22.5931,129600.0
2006-05-02 15:25:00,31.33,31.36,31.33,31.35,155600.0,22.5859,22.6075,22.5859,22.6003,155600.0
2006-05-02 15:30:00,31.35,31.35,31.28,31.3,131200.0,22.6003,22.6003,22.5498,22.5643,131200.0
2006-05-02 15:35:00,31.3,31.3,31.28,31.3,128800.0,22.5643,22.5643,22.5498,22.5643,128800.0
2006-05-02 15:40:00,31.3,31.33,31.29,31.33,92600.0,22.5643,22.5859,22.5571,22.5859,92600.0
2006-05-02 15:45:00,31.34,31.34,31.29,31.3,90200.0,22.5931,22.5931,22.5571,22.5643,90200.0
2006-05-02 15:50:00,31.3,31.34,31.29,31.33,78400.0,22.5643,22.5931,22.5571,22.5859,78400.0
2006-05-02 15:55:00,31.33,31.35,31.33,31.33,78400.0,22.5859,22.6003,22.5859,22.5859,78400.0
2006-05-03 09:30:00,31.23,31.25,31.11,31.12,184800.0,22.5138,22.5282,22.4273,22.4345,184800.0
2006-05-03 09:35:00,31.12,31.16,31.06,31.09,219400.0,22.4345,22.4633,22.3912,22.4129,219400.0
2006-05-03 09:40:00,31.09,31.09,31.02,31.03,77200.0,22.4129,22.4129,22.3624,22.3696,77200.0
2006-05-03 09:45:00,31.04,31.08,31.0,31.08,263800.0,22.3768,22.4057,22.348,22.4057,263800.0
2006-05-03 09:50:00,31.08,31.12,31.05,31.08,104400.0,22.4057,22.4345,22.384,22.4057,104400.0
2006-05-03 09:55:00,31.08,31.12,31.05,31.12,163800.0,22.4057,22.4345,22.384,22.4345,163800.0
2006-05-03 10:00:00,31.11,31.15,31.05,31.15,159600.0,22.4273,22.4561,22.384,22.4561,159600.0
2006-05-03 10:05:00,31.16,31.16,31.1,31.1,69000.0,22.4633,22.4633,22.4201,22.4201,69000.0
2006-05-03 10:10:00,31.11,31.19,31.08,31.17,98400.0,22.4273,22.485,22.4057,22.4705,98400.0
2006-05-03 10:15:00,31.17,31.33,31.17,31.29,96200.0,22.4705,22.5859,22.4705,22.5571,96200.0
2006-05-03 10:20:00,31.27,31.32,31.18,31.18,83600.0,22.5426,22.5787,22.4778,22.4778,83600.0
2006-05-03 10:25:00,31.18,31.3,31.14,31.25,102200.0,22.4778,22.5643,22.4489,22.5282,102200.0
2006-05-03 10:30:00,31.25,31.37,31.24,31.37,109800.0,22.5282,22.6147,22.521,22.6147,109800.0
2006-05-03 10:35:00,31.38,31.4,31.3,31.31,40800.0,22.6219,22.6364,22.5643,22.5715,40800.0
2006-05-03 10:40:00,31.3,31.3,31.23,31.25,107200.0,22.5643,22.5643,22.5138,22.5282,107200.0
2006-05-03 10:45:00,31.25,31.25,31.15,31.21,118200.0,22.5282,22.5282,22.4561,22.4994,118200.0
2006-05-03 10:50:00,31.21,31.25,31.19,31.21,63400.0,22.4994,22.5282,22.485,22.4994,63400.0
2006-05-03 10:55:00,31.21,31.26,31.2,31.25,25000.0,22.4994,22.5354,22.4922,22.5282,25000.0
2006-05-03 11:00:00,31.25,31.27,31.24,31.25,77600.0,22.5282,22.5426,22.521,22.5282,77600.0
2006-05-03 11:05:00,31.25,31.27,31.22,31.23,50600.0,22.5282,22.5426,22.5066,22.5138,50600.0
2006-05-03 11:10:00,31.23,31.27,31.22,31.25,50200.0,22.5138,22.5426,22.5066,22.5282,50200.0
2006-05-03 11:15:00,31.25,31.25,31.23,31.25,19000.0,22.5282,22.5282,22.5138,22.5282,19000.0
2006-05-03 11:20:00,31.25,31.27,31.24,31.27,45400.0,22.5282,22.5426,22.521,22.5426,45400.0
2006-05-03 11:25:00,31.27,31.3,31.22,31.29,62000.0,22.5426,22.5643,22.5066,22.5571,62000.0
2006-05-03 11:30:00,31.3,31.32,31.29,31.31,67400.0,22.5643,22.5787,22.5571,22.5715,67400.0
2006-05-03 11:35:00,31.31,31.33,31.24,31.27,99000.0,22.5715,22.5859,22.521,22.5426,99000.0
2006-05-03 11:40:00,31.27,31.3,31.27,31.29,18800.0,22.5426,22.5643,22.5426,22.5571,18800.0
2006-05-03 11:45:00,31.28,31.31,31.27,31.3,26600.0,22.5498,22.5715,22.5426,22.5643,26600.0
2006-05-03 11:50:00,31.29,31.32,31.24,31.24,28600.0,22.5571,22.5787,22.521,22.521,28600.0
2006-05-03 11:55:00,31.23,31.24,31.2,31.23,24800.0,22.5138,22.521,22.4922,22.5138,24800.0
2006-05-03 12:00:00,31.22,31.25,31.18,31.21,28400.0,22.5066,22.5282,22.4778,22.4994,28400.0
2006-05-03 12:05:00,31.21,31.24,31.21,31.23,19000.0,22.4994,22.521,22.4994,22.5138,19000.0
2006-05-03 12:10:00,31.22,31.24,31.22,31.22,11800.0,22.5066,22.521,22.5066,22.5066,11800.0
2006-05-03 12:15:00,31.23,31.25,31.22,31.25,17800.0,22.5138,22.5282,22.5066,22.5282,17800.0
2006-05-03 12:20:00,31.25,31.25,31.21,31.24,44600.0,22.5282,22.5282,22.4994,22.521,44600.0
2006-05-03 12:25:00,31.24,31.26,31.24,31.26,27200.0,22.521,22.5354,22.521,22.5354,27200.0
2006-05-03 12:30:00,31.25,31.26,31.25,31.25,16600.0,22.5282,22.5354,22.5282,22.5282,16600.0
2006-05-03 12:35:00,31.25,31.25,31.21,31.22,32400.0,22.5282,22.5282,22.4994,22.5066,32400.0
2006-05-03 12:40:00,31.22,31.22,31.18,31.19,48200.0,22.5066,22.5066,22.4778,22.485,48200.0
2006-05-03 12:45:00,31.2,31.22,31.2,31.21,33400.0,22.4922,22.5066,22.4922,22.4994,33400.0
2006-05-03 12:50:00,31.21,31.22,31.18,31.18,36800.0,22.4994,22.5066,22.4778,22.4778,36800.0
2006-05-03 12:55:00,31.18,31.19,31.16,31.16,18000.0,22.4778,22.485,22.4633,22.4633,18000.0
2006-05-03 13:00:00,31.16,31.18,31.15,31.16,55600.0,22.4633,22.4778,22.4561,22.4633,55600.0
2006-05-03 13:05:00,31.16,31.18,31.15,31.17,81000.0,22.4633,22.4778,22.4561,22.4705,81000.0
2006-05-03 13:10:00,31.16,31.18,31.16,31.18,32800.0,22.4633,22.4778,22.4633,22.4778,32800.0
2006-05-03 13:15:00,31.18,31.18,31.14,31.15,21200.0,22.4778,22.4778,22.4489,22.4561,21200.0
2006-05-03 13:20:00,31.14,31.16,31.13,31.13,60000.0,22.4489,22.4633,22.4417,22.4417,60000.0
2006-05-03 13:25:00,31.13,31.14,31.12,31.13,34400.0,22.4417,22.4489,22.4345,22.4417,34400.0
2006-05-03 13:30:00,31.12,31.13,31.11,31.11,48200.0,22.4345,22.4417,22.4273,22.4273,48200.0
2006-05-03 13:35:00,31.11,31.15,31.11,31.15,81400.0,22.4273,22.4561,22.4273,22.4561,81400.0
2006-05-03 13:40:00,31.14,31.16,31.13,31.16,43600.0,22.4489,22.4633,22.4417,22.4633,43600.0
2006-05-03 13:45:00,31.15,31.17,31.11,31.11,49400.0,22.4561,22.4705,22.4273,22.4273,49400.0
2006-05-03 13:50:00,31.11,31.17,31.1,31.17,52000.0,22.4273,22.4705,22.4201,22.4705,52000.0
2006-05-03 13:55:00,31.15,31.17,31.15,31.16,19800.0,22.4561,22.4705,22.4561,22.4633,19800.0
2006-05-03 14:00:00,31.16,31.16,31.11,31.14,34400.0,22.4633,22.4633,22.4273,22.4489,34400.0
2006-05-03 14:05:00,31.14,31.14,31.1,31.14,58200.0,22.4489,22.4489,22.4201,22.4489,58200.0
2006-05-03 14:10:00,31.14,31.15,31.1,31.15,38400.0,22.4489,22.4561,22.4201,22.4561,38400.0
2006-05-03 14:15:00,31.15,31.16,31.09,31.11,45800.0,22.4561,22.4633,22.4129,22.4273,45800.0
2006-05-03 14:20:00,31.11,31.12,31.09,31.11,41000.0,22.4273,22.4345,22.4129,22.4273,41000.0
2006-05-03 14:25:00,31.11,31.13,31.08,31.1,26600.0,22.4273,22.4417,22.4057,22.4201,26600.0
2006-05-03 14:30:00,31.1,31.13,31.09,31.13,61200.0,22.4201,22.4417,22.4129,22.4417,61200.0
2006-05-03 14:35:00,31.13,31.15,31.11,31.13,72600.0,22.4417,22.4561,22.4273,22.4417,72600.0
2006-05-03 14:40:00,31.13,31.17,31.1,31.16,43800.0,22.4417,22.4705,22.4201,22.4633,43800.0
2006-05-03 14:45:00,31.17,31.18,31.15,31.18,38800.0,22.4705,22.4778,22.4561,22.4778,38800.0
2006-05-03 14:50:00,31.18,31.18,31.11,31.13,43600.0,22.4778,22.4778,22.4273,22.4417,43600.0
2006-05-03 14:55:00,31.14,31.15,31.13,31.14,24200.0,22.4489,22.4561,22.4417,22.4489,24200.0
2006-05-03 15:00:00,31.14,31.15,31.11,31.14,40000.0,22.4489,22.4561,22.4273,22.4489,40000.0
2006-05-03 15:05:00,31.14,31.15,31.12,31.14,51000.0,22.4489,22.4561,22.4345,22.4489,51000.0
2006-05-03 15:10:00,31.15,31.15,31.1,31.1,46200.0,22.4561,22.4561,22.4201,22.4201,46200.0
2006-05-03 15:15:00,31.09,31.11,31.08,31.11,34800.0,22.4129,22.4273,22.4057,22.4273,34800.0
2006-05-03 15:20:00,31.11,31.11,31.06,31.07,50400.0,22.4273,22.4273,22.3912,22.3985,50400.0
2006-05-03 15:25:00,31.07,31.11,31.07,31.11,46000.0,22.3985,22.4273,22.3985,22.4273,46000.0
2006-05-03 15:30:00,31.12,31.23,31.1,31.23,84400.0,22.4345,22.5138,22.4201,22.5138,84400.0
2006-05-03 15:35:00,31.23,31.23,31.16,31.16,94800.0,22.5138,22.5138,22.4633,22.4633,94800.0
2006-05-03 15:40:00,31.16,31.18,31.15,31.18,98400.0,22.4633,22.4778,22.4561,22.4778,98400.0
2006-05-03 15:45:00,31.18,31.22,31.16,31.16,110200.0,22.4778,22.5066,22.4633,22.4633,110200.0
2006-05-03 15:50:00,31.16,31.2,31.16,31.2,70400.0,22.4633,22.4922,22.4633,22.4922,70400.0
2006-05-03 15:55:00,31.2,31.2,31.17,31.18,103800.0,22.4922,22.4922,22.4705,22.4778,103800.0
2006-05-04 09:30:00,31.28,31.45,31.28,31.45,128800.0,22.5498,22.6724,22.5498,22.6724,128800.0
2006-05-04 09:35:00,31.45,31.45,31.31,31.34,63600.0,22.6724,22.6724,22.5715,22.5931,63600.0
2006-05-04 09:40:00,31.34,31.4,31.32,31.34,32400.0,22.5931,22.6364,22.5787,22.5931,32400.0
2006-05-04 09:45:00,31.39,31.39,31.26,31.26,53800.0,22.6291,22.6291,22.5354,22.5354,53800.0
2006-05-04 09:50:00,31.25,31.31,31.25,31.27,82600.0,22.5282,22.5715,22.5282,22.5426,82600.0
2006-05-04 09:55:00,31.27,31.35,31.24,31.25,66200.0,22.5426,22.6003,22.521,22.5282,66200.0
2006-05-04 10:00:00,31.26,31.36,31.26,31.3,87200.0,22.5354,22.6075,22.5354,22.5643,87200.0
2006-05-04 10:05:00,31.32,31.38,31.31,31.32,38400.0,22.5787,22.6219,22.5715,22.5787,38400.0
2006-05-04 10:10:00,31.31,31.36,31.25,31.26,79400.0,22.5715,22.6075,22.5282,22.5354,79400.0
2006-05-04 10:15:00,31.26,31.3,31.22,31.24,117200.0,22.5354,22.5643,22.5066,22.521,117200.0
2006-05-04 10:20:00,31.24,31.24,31.11,31.12,141200.0,22.521,22.521,22.4273,22.4345,141200.0
2006-05-04 10:25:00,31.12,31.15,31.12,31.15,130000.0,22.4345,22.4561,22.4345,22.4561,130000.0
2006-05-04 10:30:00,31.15,31.18,31.14,31.18,120600.0,22.4561,22.4778,22.4489,22.4778,120600.0
2006-05-04 10:35:00,31.17,31.23,31.17,31.2,76400.0,22.4705,22.5138,22.4705,22.4922,76400.0
2006-05-04 10:40:00,31.2,31.24,31.19,31.23,40000.0,22.4922,22.521,22.485,22.5138,40000.0
2006-05-04 10:45:00,31.24,31.24,31.21,31.23,43400.0,22.521,22.521,22.4994,22.5138,43400.0
2006-05-04 10:50:00,31.24,31.24,31.2,31.24,32000.0,22.521,22.521,22.4922,22.521,32000.0
2006-05-04 10:55:00,31.24,31.25,31.18,31.24,35000.0,22.521,22.5282,22.4778,22.521,35000.0
2006-05-04 11:00:00,31.22,31.24,31.2,31.2,58800.0,22.5066,22.521,22.4922,22.4922,58800.0
2006-05-04 11:05:00,31.21,31.24,31.19,31.24,49200.0,22.4994,22.521,22.485,22.521,49200.0
2006-05-04 11:10:00,31.24,31.31,31.23,31.27,77200.0,22.521,22.5715,22.5138,22.5426,77200.0
2006-05-04 11:15:00,31.27,31.38,31.27,31.37,60200.0,22.5426,22.6219,22.5426,22.6147,60200.0
2006-05-04 11:20:00,31.37,31.4,31.37,31.4,44600.0,22.6147,22.6364,22.6147,22.6364,44600.0
2006-05-04 11:25:00,31.39,31.42,31.39,31.4,56600.0,22.6291,22.6508,22.6291,22.6364,56600.0
2006-05-04 11:30:00,31.41,31.42,31.39,31.41,36600.0,22.6436,22.6508,22.6291,22.6436,36600.0
2006-05-04 11:35:00,31.42,31.43,31.4,31.42,45800.0,22.6508,22.658,22.6364,22.6508,45800.0
2006-05-04 11:40:00,31.41,31.48,31.41,31.47,71200.0,22.6436,22.694,22.6436,22.6868,71200.0
2006-05-04 11:45:00,31.48,31.53,31.47,31.53,100200.0,22.694,22.7301,22.6868,22.7301,100200.0
2006-05-04 11:50:00,31.53,31.53,31.45,31.48,28600.0,22.7301,22.7301,22.6724,22.694,28600.0
2006-05-04 11:55:00,31.47,31.49,31.45,31.46,43800.0,22.6868,22.7012,22.6724,22.6796,43800.0
2006-05-04 12:00:00,31.45,31.48,31.45,31.48,52400.0,22.6724,22.694,22.6724,22.694,52400.0
2006-05-04 12:05:00,31.48,31.52,31.48,31.52,39600.0,22.694,22.7229,22.694,22.7229,39600.0
2006-05-04 12:10:00,31.52,31.54,31.52,31.54,51200.0,22.7229,22.7373,22.7229,22.7373,51200.0
2006-05-04 12:15:00,31.54,31.54,31.45,31.47,40600.0,22.7373,22.7373,22.6724,22.6868,40600.0
2006-05-04 12:20:00,31.48,31.5,31.46,31.5,33800.0,22.694,22.7084,22.6796,22.7084,33800.0
2006-05-04 12:25:00,31.5,31.5,31.45,31.46,29400.0,22.7084,22.7084,22.6724,22.6796,29400.0
2006-05-04 12:30:00,31.45,31.45,31.39,31.43,44200.0,22.6724,22.6724,22.6291,22.658,44200.0
2006-05-04 12:35:00,31.43,31.44,31.4,31.44,21000.0,22.658,22.6652,22.6364,22.6652,21000.0
2006-05-04 12:40:00,31.45,31.49,31.44,31.48,31800.0,22.6724,22.7012,22.6652,22.694,31800.0
2006-05-04 12:45:00,31.48,31.5,31.48,31.5,15200.0,22.694,22.7084,22.694,22.7084,15200.0
2006-05-04 12:50:00,31.5,31.5,31.43,31.43,30400.0,22.7084,22.7084,22.658,22.658,30400.0
2006-05-04 12:55:00,31.44,31.45,31.44,31.45,5400.0,22.6652,22.6724,22.6652,22.6724,5400.0
2006-05-04 13:00:00,31.45,31.45,31.43,31.45,4600.0,22.6724,22.6724,22.658,22.6724,4600.0
2006-05-04 13:05:00,31.43,31.43,31.41,31.43,13000.0,22.658,22.658,22.6436,22.658,13000.0
2006-05-04 13:10:00,31.43,31.45,31.42,31.45,23800.0,22.658,22.6724,22.6508,22.6724,23800.0
2006-05-04 13:15:00,31.44,31.46,31.43,31.43,26600.0,22.6652,22.6796,22.658,22.658,26600.0
2006-05-04 13:20:00,31.43,31.43,31.39,31.43,40800.0,22.658,22.658,22.6291,22.658,40800.0
2006-05-04 13:25:00,31.44,31.44,31.41,31.42,30000.0,22.6652,22.6652,22.6436,22.6508,30000.0
2006-05-04 13:30:00,31.43,31.47,31.42,31.45,35200.0,22.658,22.6868,22.6508,22.6724,35200.0
2006-05-04 13:35:00,31.46,31.47,31.42,31.42,13800.0,22.6796,22.6868,22.6508,22.6508,13800.0
2006-05-04 13:40:00,31.43,31.43,31.4,31.4,19800.0,22.658,22.658,22.6364,22.6364,19800.0
2006-05-04 13:45:00,31.39,31.43,31.39,31.43,14600.0,22.6291,22.658,22.6291,22.658,14600.0
2006-05-04 13:50:00,31.43,31.48,31.43,31.46,39800.0,22.658,22.694,22.658,22.6796,39800.0
2006-05-04 13:55:00,31.44,31.45,31.42,31.42,18200.0,22.6652,22.6724,22.6508,22.6508,18200.0
2006-05-04 14:00:00,31.43,31.45,31.42,31.45,25800.0,22.658,22.6724,22.6508,22.6724,25800.0
2006-05-04 14:05:00,31.45,31.46,31.43,31.45,23600.0,22.6724,22.6796,22.658,22.6724,23600.0
2006-05-04 14:10:00,31.45,31.46,31.42,31.45,40000.0,22.6724,22.6796,22.6508,22.6724,40000.0
2006-05-04 14:15:00,31.45,31.48,31.43,31.47,23400.0,22.6724,22.694,22.658,22.6868,23400.0
2006-05-04 14:20:00,31.47,31.48,31.46,31.46,24000.0,22.6868,22.694,22.6796,22.6796,24000.0
2006-05-04 14:25:00,31.47,31.47,31.46,31.46,21000.0,22.6868,22.6868,22.6796,22.6796,21000.0
2006-05-04 14:30:00,31.46,31.46,31.43,31.43,26800.0,22.6796,22.6796,22.658,22.658,26800.0
2006-05-04 14:35:00,31.43,31.45,31.43,31.43,30400.0,22.658,22.6724,22.658,22.658,30400.0
2006-05-04 14:40:00,31.44,31.45,31.43,31.45,38600.0,22.6652,22.6724,22.658,22.6724,38600.0
2006-05-04 14:45:00,31.46,31.49,31.44,31.45,40600.0,22.6796,22.7012,22.6652,22.6724,40600.0
2006-05-04 14:50:00,31.43,31.48,31.43,31.47,86000.0,22.658,22.694,22.658,22.6868,86000.0
2006-05-04 14:55:00,31.47,31.47,31.45,31.47,44400.0,22.6868,22.6868,22.6724,22.6868,44400.0
2006-05-04 15:00:00,31.47,31.49,31.46,31.49,19000.0,22.6868,22.7012,22.6796,22.7012,19000.0
2006-05-04 15:05:00,31.48,31.48,31.43,31.43,26200.0,22.694,22.694,22.658,22.658,26200.0
2006-05-04 15:10:00,31.43,31.44,31.42,31.42,25200.0,22.658,22.6652,22.6508,22.6508,25200.0
2006-05-04 15:15:00,31.42,31.43,31.42,31.42,16800.0,22.6508,22.658,22.6508,22.6508,16800.0
2006-05-04 15:20:00,31.43,31.43,31.42,31.43,61800.0,22.658,22.658,22.6508,22.658,61800.0
2006-05-04 15:25:00,31.43,31.43,31.41,31.41,26600.0,22.658,22.658,22.6436,22.6436,26600.0
2006-05-04 15:30:00,31.41,31.44,31.4,31.41,40600.0,22.6436,22.6652,22.6364,22.6436,40600.0
2006-05-04 15:35:00,31.41,31.42,31.4,31.42,27200.0,22.6436,22.6508,22.6364,22.6508,27200.0
2006-05-04 15:40:00,31.42,31.42,31.38,31.38,42000.0,22.6508,22.6508,22.6219,22.6219,42000.0
2006-05-04 15:45:00,31.39,31.41,31.38,31.38,36000.0,22.6291,22.6436,22.6219,22.6219,36000.0
2006-05-04 15:50:00,31.38,31.39,31.36,31.36,72000.0,22.6219,22.6291,22.6075,22.6075,72000.0
2006-05-04 15:55:00,31.36,31.38,31.36,31.38,100000.0,22.6075,22.6219,22.6075,22.6219,100000.0
2006-05-05 09:30:00,31.74,31.91,31.74,31.87,461200.0,22.8815,23.004,22.8815,22.9752,461200.0
2006-05-05 09:35:00,31.9,32.0,31.9,31.95,188400.0,22.9968,23.0689,22.9968,23.0329,188400.0
2006-05-05 09:40:00,31.94,32.0,31.94,31.99,248800.0,23.0256,23.0689,23.0256,23.0617,248800.0
2006-05-05 09:45:00,32.0,32.0,31.91,31.95,206800.0,23.0689,23.0689,23.004,23.0329,206800.0
2006-05-05 09:50:00,31.95,31.96,31.9,31.92,111200.0,23.0329,23.0401,22.9968,23.0112,111200.0
2006-05-05 09:55:00,31.91,31.97,31.9,31.96,87000.0,23.004,23.0473,22.9968,23.0401,87000.0
2006-05-05 10:00:00,31.96,31.96,31.91,31.92,87000.0,23.0401,23.0401,23.004,23.0112,87000.0
2006-05-05 10:05:00,31.92,31.95,31.9,31.91,77200.0,23.0112,23.0329,22.9968,23.004,77200.0
2006-05-05 10:10:00,31.91,31.99,31.9,31.98,101200.0,23.004,23.0617,22.9968,23.0545,101200.0
2006-05-05 10:15:00,31.98,32.07,31.98,32.07,102400.0,23.0545,23.1194,23.0545,23.1194,102400.0
2006-05-05 10:20:00,32.07,32.13,32.06,32.11,158600.0,23.1194,23.1626,23.1122,23.1482,158600.0
2006-05-05 10:25:00,32.12,32.12,32.08,32.11,129800.0,23.1554,23.1554,23.1266,23.1482,129800.0
2006-05-05 10:30:00,32.12,32.17,32.11,32.13,95000.0,23.1554,23.1914,23.1482,23.1626,95000.0
2006-05-05 10:35:00,32.13,32.13,32.1,32.13,78800.0,23.1626,23.1626,23.141,23.1626,78800.0
2006-05-05 10:40:00,32.13,32.18,32.13,32.17,76000.0,23.1626,23.1987,23.1626,23.1914,76000.0
2006-05-05 10:45:00,32.17,32.19,32.16,32.18,78200.0,23.1914,23.2059,23.1842,23.1987,78200.0
2006-05-05 10:50:00,32.18,32.24,32.17,32.24,154600.0,23.1987,23.2419,23.1914,23.2419,154600.0
2006-05-05 10:55:00,32.24,32.26,32.23,32.25,223200.0,23.2419,23.2563,23.2347,23.2491,223200.0
2006-05-05 11:00:00,32.26,32.3,32.26,32.28,101600.0,23.2563,23.2852,23.2563,23.2707,101600.0
2006-05-05 11:05:00,32.28,32.29,32.24,32.27,141400.0,23.2707,23.278,23.2419,23.2635,141400.0
2006-05-05 11:10:00,32.25,32.32,32.25,32.32,103800.0,23.2491,23.2996,23.2491,23.2996,103800.0
2006-05-05 11:15:00,32.32,32.32,32.27,32.29,71800.0,23.2996,23.2996,23.2635,23.278,71800.0
2006-05-05 11:20:00,32.29,32.34,32.29,32.34,88800.0,23.278,23.314,23.278,23.314,88800.0
2006-05-05 11:25:00,32.35,32.4,32.34,32.38,88200.0,23.3212,23.3573,23.314,23.3428,88200.0
2006-05-05 11:30:00,32.38,32.42,32.38,32.4,90200.0,23.3428,23.3717,23.3428,23.3573,90200.0
2006-05-05 11:35:00,32.39,32.43,32.38,32.42,52400.0,23.35,23.3789,23.3428,23.3717,52400.0
2006-05-05 11:40:00,32.41,32.43,32.41,32.42,51600.0,23.3645,23.3789,23.3645,23.3717,51600.0
2006-05-05 11:45:00,32.42,32.43,32.4,32.42,67200.0,23.3717,23.3789,23.3573,23.3717,67200.0
2006-05-05 11:50:00,32.42,32.45,32.42,32.44,67800.0,23.3717,23.3933,23.3717,23.3861,67800.0
2006-05-05 11:55:00,32.44,32.44,32.41,32.42,99000.0,23.3861,23.3861,23.3645,23.3717,99000.0
2006-05-05 12:00:00,32.41,32.42,32.4,32.4,109400.0,23.3645,23.3717,23.3573,23.3573,109400.0
2006-05-05 12:05:00,32.4,32.42,32.39,32.4,91200.0,23.3573,23.3717,23.35,23.3573,91200.0
2006-05-05 12:10:00,32.4,32.45,32.4,32.44,54000.0,23.3573,23.3933,23.3573,23.3861,54000.0
2006-05-05 12:15:00,32.44,32.45,32.42,32.43,48600.0,23.3861,23.3933,23.3717,23.3789,48600.0
2006-05-05 12:20:00,32.44,32.49,32.44,32.48,95200.0,23.3861,23.4221,23.3861,23.4149,95200.0
2006-05-05 12:25:00,32.48,32.48,32.43,32.45,65000.0,23.4149,23.4149,23.3789,23.3933,65000.0
2006-05-05 12:30:00,32.45,32.46,32.45,32.45,95600.0,23.3933,23.4005,23.3933,23.3933,95600.0
2006-05-05 12:35:00,32.45,32.46,32.44,32.45,67800.0,23.3933,23.4005,23.3861,23.3933,67800.0
2006-05-05 12:40:00,32.45,32.46,32.43,32.46,60400.0,23.3933,23.4005,23.3789,23.4005,60400.0
2006-05-05 12:45:00,32.45,32.46,32.44,32.45,60000.0,23.3933,23.4005,23.3861,23.3933,60000.0
2006-05-05 12:50:00,32.45,32.45,32.44,32.44,62000.0,23.3933,23.3933,23.3861,23.3861,62000.0
2006-05-05 12:55:00,32.44,32.45,32.43,32.44,41600.0,23.3861,23.3933,23.3789,23.3861,41600.0
2006-05-05 13:00:00,32.44,32.45,32.43,32.44,43600.0,23.3861,23.3933,23.3789,23.3861,43600.0
2006-05-05 13:05:00,32.45,32.46,32.4,32.4,42600.0,23.3933,23.4005,23.3573,23.3573,42600.0
2006-05-05 13:10:00,32.4,32.45,32.4,32.43,35800.0,23.3573,23.3933,23.3573,23.3789,35800.0
2006-05-05 13:15:00,32.42,32.44,32.42,32.44,15200.0,23.3717,23.3861,23.3717,23.3861,15200.0
2006-05-05 13:20:00,32.45,32.46,32.43,32.45,36800.0,23.3933,23.4005,23.3789,23.3933,36800.0
2006-05-05 13:25:00,32.44,32.45,32.43,32.44,28800.0,23.3861,23.3933,23.3789,23.3861,28800.0
2006-05-05 13:30:00,32.44,32.45,32.42,32.42,36200.0,23.3861,23.3933,23.3717,23.3717,36200.0
2006-05-05 13:35:00,32.43,32.49,32.42,32.49,90200.0,23.3789,23.4221,23.3717,23.4221,90200.0
2006-05-05 13:40:00,32.49,32.49,32.45,32.47,48200.0,23.4221,23.4221,23.3933,23.4077,48200.0
2006-05-05 13:45:00,32.48,32.5,32.47,32.5,125000.0,23.4149,23.4293,23.4077,23.4293,125000.0
2006-05-05 13:50:00,32.5,32.5,32.48,32.49,66000.0,23.4293,23.4293,23.4149,23.4221,66000.0
2006-05-05 13:55:00,32.49,32.49,32.48,32.49,50200.0,23.4221,23.4221,23.4149,23.4221,50200.0
2006-05-05 14:00:00,32.49,32.49,32.44,32.46,41400.0,23.4221,23.4221,23.3861,23.4005,41400.0
2006-05-05 14:05:00,32.46,32.46,32.42,32.42,37800.0,23.4005,23.4005,23.3717,23.3717,37800.0
2006-05-05 14:10:00,32.42,32.48,32.42,32.48,46400.0,23.3717,23.4149,23.3717,23.4149,46400.0
2006-05-05 14:15:00,32.49,32.49,32.48,32.49,64800.0,23.4221,23.4221,23.4149,23.4221,64800.0
2006-05-05 14:20:00,32.49,32.52,32.49,32.52,111800.0,23.4221,23.4438,23.4221,23.4438,111800.0
2006-05-05 14:25:00,32.52,32.52,32.49,32.52,87400.0,23.4438,23.4438,23.4221,23.4438,87400.0
2006-05-05 14:30:00,32.52,32.55,32.51,32.55,97200.0,23.4438,23.4654,23.4366,23.4654,97200.0
2006-05-05 14:35:00,32.55,32.59,32.55,32.58,53800.0,23.4654,23.4942,23.4654,23.487,53800.0
2006-05-05 14:40:00,32.58,32.58,32.54,32.55,57000.0,23.487,23.487,23.4582,23.4654,57000.0
2006-05-05 14:45:00,32.55,32.63,32.53,32.62,72200.0,23.4654,23.5231,23.451,23.5159,72200.0
2006-05-05 14:50:00,32.62,32.62,32.58,32.58,48200.0,23.5159,23.5159,23.487,23.487,48200.0
2006-05-05 14:55:00,32.58,32.58,32.57,32.57,38000.0,23.487,23.487,23.4798,23.4798,38000.0
2006-05-05 15:00:00,32.57,32.58,32.56,32.57,66000.0,23.4798,23.487,23.4726,23.4798,66000.0
2006-05-05 15:05:00,32.58,32.59,32.57,32.58,75600.0,23.487,23.4942,23.4798,23.487,75600.0
2006-05-05 15:10:00,32.58,32.59,32.57,32.59,130800.0,23.487,23.4942,23.4798,23.4942,130800.0
2006-05-05 15:15:00,32.58,32.59,32.57,32.58,55000.0,23.487,23.4942,23.4798,23.487,55000.0
2006-05-05 15:20:00,32.57,32.58,32.56,32.56,87400.0,23.4798,23.487,23.4726,23.4726,87400.0
2006-05-05 15:25:00,32.56,32.57,32.55,32.56,95000.0,23.4726,23.4798,23.4654,23.4726,95000.0
2006-05-05 15:30:00,32.55,32.59,32.55,32.57,106200.0,23.4654,23.4942,23.4654,23.4798,106200.0
2006-05-05 15:35:00,32.57,32.58,32.56,32.58,98600.0,23.4798,23.487,23.4726,23.487,98600.0
2006-05-05 15:40:00,32.58,32.58,32.52,32.54,111600.0,23.487,23.487,23.4438,23.4582,111600.0
2006-05-05 15:45:00,32.54,32.56,32.52,32.56,131200.0,23.4582,23.4726,23.4438,23.4726,131200.0
2006-05-05 15:50:00,32.57,32.64,32.55,32.63,306600.0,23.4798,23.5303,23.4654,23.5231,306600.0
2006-05-05 15:55:00,32.64,32.67,32.63,32.66,434800.0,23.5303,23.5519,23.5231,23.5447,434800.0
2006-05-08 09:30:00,32.5,32.7,32.49,32.66,262600.0,23.4293,23.5735,23.4221,23.5447,262600.0
2006-05-08 09:35:00,32.64,32.71,32.63,32.71,162200.0,23.5303,23.5807,23.5231,23.5807,162200.0
2006-05-08 09:40:00,32.71,32.8,32.7,32.72,173800.0,23.5807,23.6456,23.5735,23.5879,173800.0
2006-05-08 09:45:00,32.72,32.74,32.69,32.7,66200.0,23.5879,23.6024,23.5663,23.5735,66200.0
2006-05-08 09:50:00,32.71,32.72,32.65,32.65,115000.0,23.5807,23.5879,23.5375,23.5375,115000.0
2006-05-08 09:55:00,32.66,32.75,32.62,32.62,119400.0,23.5447,23.6096,23.5159,23.5159,119400.0
2006-05-08 10:00:00,32.62,32.71,32.62,32.68,100000.0,23.5159,23.5807,23.5159,23.5591,100000.0
2006-05-08 10:05:00,32.69,32.69,32.64,32.66,69600.0,23.5663,23.5663,23.5303,23.5447,69600.0
2006-05-08 10:10:00,32.66,32.74,32.65,32.72,60200.0,23.5447,23.6024,23.5375,23.5879,60200.0
2006-05-08 10:15:00,32.72,32.75,32.69,32.7,41800.0,23.5879,23.6096,23.5663,23.5735,41800.0
2006-05-08 10:20:00,32.7,32.76,32.7,32.75,62000.0,23.5735,23.6168,23.5735,23.6096,62000.0
2006-05-08 10:25:00,32.75,32.83,32.74,32.83,73400.0,23.6096,23.6672,23.6024,23.6672,73400.0
2006-05-08 10:30:00,32.83,32.83,32.74,32.74,70400.0,23.6672,23.6672,23.6024,23.6024,70400.0
2006-05-08 10:35:00,32.74,32.77,32.72,32.72,41200.0,23.6024,23.624,23.5879,23.5879,41200.0
2006-05-08 10:40:00,32.71,32.72,32.68,32.68,48200.0,23.5807,23.5879,23.5591,23.5591,48200.0
2006-05-08 10:45:00,32.68,32.68,32.63,32.65,72400.0,23.5591,23.5591,23.5231,23.5375,72400.0
2006-05-08 10:50:00,32.65,32.66,32.63,32.63,58000.0,23.5375,23.5447,23.5231,23.5231,58000.0
2006-05-08 10:55:00,32.63,32.71,32.61,32.7,93000.0,23.5231,23.5807,23.5086,23.5735,93000.0
2006-05-08 11:00:00,32.7,32.71,32.65,32.65,91200.0,23.5735,23.5807,23.5375,23.5375,91200.0
2006-05-08 11:05:00,32.66,32.66,32.62,32.62,37800.0,23.5447,23.5447,23.5159,23.5159,37800.0
2006-05-08 11:10:00,32.62,32.65,32.6,32.65,65400.0,23.5159,23.5375,23.5014,23.5375,65400.0
2006-05-08 11:15:00,32.65,32.68,32.63,32.63,50800.0,23.5375,23.5591,23.5231,23.5231,50800.0
2006-05-08 11:20:00,32.63,32.63,32.56,32.57,51600.0,23.5231,23.5231,23.4726,23.4798,51600.0
2006-05-08 11:25:00,32.57,32.57,32.52,32.54,50400.0,23.4798,23.4798,23.4438,23.4582,50400.0
2006-05-08 11:30:00,32.54,32.54,32.5,32.51,45600.0,23.4582,23.4582,23.4293,23.4366,45600.0
2006-05-08 11:35:00,32.51,32.57,32.51,32.56,45800.0,23.4366,23.4798,23.4366,23.4726,45800.0
2006-05-08 11:40:00,32.57,32.58,32.56,32.56,61200.0,23.4798,23.487,23.4726,23.4726,61200.0
2006-05-08 11:45:00,32.57,32.58,32.56,32.57,30000.0,23.4798,23.487,23.4726,23.4798,30000.0
2006-05-08 11:50:00,32.58,32.58,32.56,32.58,30200.0,23.487,23.487,23.4726,23.487,30200.0
2006-05-08 11:55:00,32.58,32.6,32.57,32.58,36400.0,23.487,23.5014,23.4798,23.487,36400.0
2006-05-08 12:00:00,32.58,32.59,32.56,32.57,36200.0,23.487,23.4942,23.4726,23.4798,36200.0
2006-05-08 12:05:00,32.57,32.6,32.57,32.6,21400.0,23.4798,23.5014,23.4798,23.5014,21400.0
2006-05-08 12:10:00,32.6,32.6,32.57,32.57,20400.0,23.5014,23.5014,23.4798,23.4798,20400.0
2006-05-08 12:15:00,32.57,32.57,32.55,32.56,20600.0,23.4798,23.4798,23.4654,23.4726,20600.0
2006-05-08 12:20:00,32.56,32.56,32.55,32.56,25400.0,23.4726,23.4726,23.4654,23.4726,25400.0
2006-05-08 12:25:00,32.56,32.57,32.55,32.55,26000.0,23.4726,23.4798,23.4654,23.4654,26000.0
2006-05-08 12:30:00,32.56,32.56,32.53,32.55,28400.0,23.4726,23.4726,23.451,23.4654,28400.0
2006-05-08 12:35:00,32.55,32.58,32.55,32.57,41800.0,23.4654,23.487,23.4654,23.4798,41800.0
2006-05-08 12:40:00,32.57,32.57,32.52,32.52,28400.0,23.4798,23.4798,23.4438,23.4438,28400.0
2006-05-08 12:45:00,32.52,32.61,32.52,32.6,32200.0,23.4438,23.5086,23.4438,23.5014,32200.0
2006-05-08 12:50:00,32.61,32.63,32.59,32.6,48200.0,23.5086,23.5231,23.4942,23.5014,48200.0
2006-05-08 12:55:00,32.6,32.6,32.58,32.6,56600.0,23.5014,23.5014,23.487,23.5014,56600.0
2006-05-08 13:00:00,32.6,32.61,32.59,32.6,43600.0,23.5014,23.5086,23.4942,23.5014,43600.0
2006-05-08 13:05:00,32.6,32.63,32.6,32.62,54400.0,23.5014,23.5231,23.5014,23.5159,54400.0
2006-05-08 13:10:00,32.62,32.63,32.6,32.61,28800.0,23.5159,23.5231,23.5014,23.5086,28800.0
2006-05-08 13:15:00,32.62,32.62,32.6,32.61,20600.0,23.5159,23.5159,23.5014,23.5086,20600.0
2006-05-08 13:20:00,32.61,32.62,32.6,32.6,17400.0,23.5086,23.5159,23.5014,23.5014,17400.0
2006-05-08 13:25:00,32.6,32.6,32.59,32.6,37000.0,23.5014,23.5014,23.4942,23.5014,37000.0
2006-05-08 13:30:00,32.6,32.63,32.6,32.62,23200.0,23.5014,23.5231,23.5014,23.5159,23200.0
2006-05-08 13:35:00,32.63,32.63,32.62,32.63,22800.0,23.5231,23.5231,23.5159,23.5231,22800.0
2006-05-08 13:40:00,32.63,32.64,32.62,32.63,27400.0,23.5231,23.5303,23.5159,23.5231,27400.0
2006-05-08 13:45:00,32.63,32.63,32.63,32.63,19600.0,23.5231,23.5231,23.5231,23.5231,19600.0
2006-05-08 13:50:00,32.63,32.66,32.63,32.65,46200.0,23.5231,23.5447,23.5231,23.5375,46200.0
2006-05-08 13:55:00,32.66,32.66,32.6,32.61,84600.0,23.5447,23.5447,23.5014,23.5086,84600.0
2006-05-08 14:00:00,32.62,32.62,32.59,32.59,41400.0,23.5159,23.5159,23.4942,23.4942,41400.0
2006-05-08 14:05:00,32.6,32.63,32.59,32.6,30400.0,23.5014,23.5231,23.4942,23.5014,30400.0
2006-05-08 14:10:00,32.61,32.63,32.6,32.63,19800.0,23.5086,23.5231,23.5014,23.5231,19800.0
2006-05-08 14:15:00,32.63,32.66,32.63,32.65,44000.0,23.5231,23.5447,23.5231,23.5375,44000.0
2006-05-08 14:20:00,32.65,32.65,32.63,32.64,40400.0,23.5375,23.5375,23.5231,23.5303,40400.0
2006-05-08 14:25:00,32.64,32.64,32.62,32.62,21400.0,23.5303,23.5303,23.5159,23.5159,21400.0
2006-05-08 14:30:00,32.62,32.62,32.6,32.6,28000.0,23.5159,23.5159,23.5014,23.5014,28000.0
2006-05-08 14:35:00,32.6,32.63,32.6,32.61,32000.0,23.5014,23.5231,23.5014,23.5086,32000.0
2006-05-08 14:40:00,32.62,32.63,32.61,32.63,30400.0,23.5159,23.5231,23.5086,23.5231,30400.0
2006-05-08 14:45:00,32.63,32.64,32.62,32.62,28000.0,23.5231,23.5303,23.5159,23.5159,28000.0
2006-05-08 14:50:00,32.63,32.63,32.61,32.61,23600.0,23.5231,23.5231,23.5086,23.5086,23600.0
2006-05-08 14:55:00,32.62,32.65,32.6,32.64,37400.0,23.5159,23.5375,23.5014,23.5303,37400.0
2006-05-08 15:00:00,32.63,32.65,32.6,32.6,30600.0,23.5231,23.5375,23.5014,23.5014,30600.0
2006-05-08 15:05:00,32.6,32.6,32.57,32.58,34400.0,23.5014,23.5014,23.4798,23.487,34400.0
2006-05-08 15:10:00,32.58,32.58,32.56,32.56,34600.0,23.487,23.487,23.4726,23.4726,34600.0
2006-05-08 15:15:00,32.56,32.56,32.51,32.52,81000.0,23.4726,23.4726,23.4366,23.4438,81000.0
2006-05-08 15:20:00,32.52,32.52,32.51,32.52,55200.0,23.4438,23.4438,23.4366,23.4438,55200.0
2006-05-08 15:25:00,32.52,32.53,32.52,32.52,51800.0,23.4438,23.451,23.4438,23.4438,51800.0
2006-05-08 15:30:00,32.53,32.59,32.52,32.59,68000.0,23.451,23.4942,23.4438,23.4942,68000.0
2006-05-08 15:35:00,32.59,32.6,32.56,32.57,62200.0,23.4942,23.5014,23.4726,23.4798,62200.0
2006-05-08 15:40:00,32.57,32.59,32.55,32.56,112400.0,23.4798,23.4942,23.4654,23.4726,112400.0
2006-05-08 15:45:00,32.57,32.57,32.45,32.45,97400.0,23.4798,23.4798,23.3933,23.3933,97400.0
2006-05-08 15:50:00,32.45,32.48,32.45,32.46,166800.0,23.3933,23.4149,23.3933,23.4005,166800.0
2006-05-08 15:55:00,32.46,32.49,32.46,32.49,139200.0,23.4005,23.4221,23.4005,23.4221,139200.0
2006-05-09 09:30:00,32.49,32.49,32.43,32.48,117800.0,23.4221,23.4221,23.3789,23.4149,117800.0
2006-05-09 09:35:00,32.49,32.62,32.48,32.58,71400.0,23.4221,23.5159,23.4149,23.487,71400.0
2006-05-09 09:40:00,32.59,32.67,32.58,32.63,52200.0,23.4942,23.5519,23.487,23.5231,52200.0
2006-05-09 09:45:00,32.67,32.71,32.63,32.7,53400.0,23.5519,23.5807,23.5231,23.5735,53400.0
2006-05-09 09:50:00,32.71,32.74,32.68,32.71,60600.0,23.5807,23.6024,23.5591,23.5807,60600.0
2006-05-09 09:55:00,32.71,32.72,32.68,32.72,106600.0,23.5807,23.5879,23.5591,23.5879,106600.0
2006-05-09 10:00:00,32.72,32.73,32.69,32.69,43200.0,23.5879,23.5952,23.5663,23.5663,43200.0
2006-05-09 10:05:00,32.69,32.74,32.69,32.72,30800.0,23.5663,23.6024,23.5663,23.5879,30800.0
2006-05-09 10:10:00,32.71,32.83,32.71,32.82,83400.0,23.5807,23.6672,23.5807,23.66,83400.0
2006-05-09 10:15:00,32.82,32.83,32.8,32.81,84800.0,23.66,23.6672,23.6456,23.6528,84800.0
2006-05-09 10:20:00,32.81,32.82,32.8,32.81,73800.0,23.6528,23.66,23.6456,23.6528,73800.0
2006-05-09 10:25:00,32.82,32.82,32.8,32.81,31200.0,23.66,23.66,23.6456,23.6528,31200.0
2006-05-09 10:30:00,32.82,32.85,32.8,32.8,74800.0,23.66,23.6817,23.6456,23.6456,74800.0
2006-05-09 10:35:00,32.8,32.81,32.77,32.77,50800.0,23.6456,23.6528,23.624,23.624,50800.0
2006-05-09 10:40:00,32.77,32.8,32.77,32.77,44200.0,23.624,23.6456,23.624,23.624,44200.0
2006-05-09 10:45:00,32.77,32.77,32.76,32.77,30000.0,23.624,23.624,23.6168,23.624,30000.0
2006-05-09 10:50:00,32.77,32.77,32.71,32.73,108000.0,23.624,23.624,23.5807,23.5952,108000.0
2006-05-09 10:55:00,32.74,32.77,32.73,32.77,55800.0,23.6024,23.624,23.5952,23.624,55800.0
2006-05-09 11:00:00,32.77,32.8,32.77,32.77,30000.0,23.624,23.6456,23.624,23.624,30000.0
2006-05-09 11:05:00,32.77,32.77,32.74,32.74,33400.0,23.624,23.624,23.6024,23.6024,33400.0
2006-05-09 11:10:00,32.74,32.76,32.73,32.74,32000.0,23.6024,23.6168,23.5952,23.6024,32000.0
2006-05-09 11:15:00,32.76,32.77,32.74,32.76,50000.0,23.6168,23.624,23.6024,23.6168,50000.0
2006-05-09 11:20:00,32.76,32.77,32.74,32.76,34200.0,23.6168,23.624,23.6024,23.6168,34200.0
2006-05-09 11:25:00,32.74,32.76,32.73,32.74,26000.0,23.6024,23.6168,23.5952,23.6024,26000.0
2006-05-09 11:30:00,32.74,32.74,32.73,32.73,81600.0,23.6024,23.6024,23.5952,23.5952,81600.0
2006-05-09 11:35:00,32.73,32.74,32.71,32.72,67000.0,23.5952,23.6024,23.5807,23.5879,67000.0
2006-05-09 11:40:00,32.72,32.77,32.71,32.73,61200.0,23.5879,23.624,23.5807,23.5952,61200.0
2006-05-09 11:45:00,32.74,32.74,32.71,32.72,23200.0,23.6024,23.6024,23.5807,23.5879,23200.0
2006-05-09 11:50:00,32.72,32.74,32.71,32.74,46600.0,23.5879,23.6024,23.5807,23.6024,46600.0
2006-05-09 11:55:00,32.73,32.74,32.73,32.73,24600.0,23.5952,23.6024,23.5952,23.5952,24600.0
2006-05-09 12:00:00,32.74,32.76,32.73,32.75,37600.0,23.6024,23.6168,23.5952,23.6096,37600.0
2006-05-09 12:05:00,32.76,32.77,32.76,32.77,17800.0,23.6168,23.624,23.6168,23.624,17800.0
2006-05-09 12:10:00,32.77,32.79,32.76,32.77,44600.0,23.624,23.6384,23.6168,23.624,44600.0
2006-05-09 12:15:00,32.77,32.77,32.74,32.75,24800.0,23.624,23.624,23.6024,23.6096,24800.0
2006-05-09 12:20:00,32.74,32.76,32.74,32.76,47000.0,23.6024,23.6168,23.6024,23.6168,47000.0
2006-05-09 12:25:00,32.76,32.77,32.74,32.74,20000.0,23.6168,23.624,23.6024,23.6024,20000.0
2006-05-09 12:30:00,32.74,32.74,32.72,32.73,328200.0,23.6024,23.6024,23.5879,23.5952,328200.0
2006-05-09 12:35:00,32.73,32.74,32.72,32.72,44400.0,23.5952,23.6024,23.5879,23.5879,44400.0
2006-05-09 12:40:00,32.73,32.74,32.72,32.73,87000.0,23.5952,23.6024,23.5879,23.5952,87000.0
2006-05-09 12:45:00,32.73,32.73,32.71,32.72,24200.0,23.5952,23.5952,23.5807,23.5879,24200.0
2006-05-09 12:50:00,32.71,32.72,32.71,32.72,37800.0,23.5807,23.5879,23.5807,23.5879,37800.0
2006-05-09 12:55:00,32.72,32.74,32.71,32.73,25600.0,23.5879,23.6024,23.5807,23.5952,25600.0
2006-05-09 13:00:00,32.73,32.74,32.72,32.73,10200.0,23.5952,23.6024,23.5879,23.5952,10200.0
2006-05-09 13:05:00,32.73,32.74,32.73,32.74,19400.0,23.5952,23.6024,23.5952,23.6024,19400.0
2006-05-09 13:10:00,32.74,32.75,32.74,32.74,8800.0,23.6024,23.6096,23.6024,23.6024,8800.0
2006-05-09 13:15:00,32.74,32.74,32.73,32.73,19600.0,23.6024,23.6024,23.5952,23.5952,19600.0
2006-05-09 13:20:00,32.73,32.74,32.73,32.74,13000.0,23.5952,23.6024,23.5952,23.6024,13000.0
2006-05-09 13:25:00,32.75,32.76,32.73,32.73,30600.0,23.6096,23.6168,23.5952,23.5952,30600.0
2006-05-09 13:30:00,32.73,32.74,32.71,32.72,24200.0,23.5952,23.6024,23.5807,23.5879,24200.0
2006-05-09 13:35:00,32.71,32.72,32.7,32.71,39400.0,23.5807,23.5879,23.5735,23.5807,39400.0
2006-05-09 13:40:00,32.71,32.74,32.71,32.72,61200.0,23.5807,23.6024,23.5807,23.5879,61200.0
2006-05-09 13:45:00,32.71,32.72,32.71,32.71,17000.0,23.5807,23.5879,23.5807,23.5807,17000.0
2006-05-09 13:50:00,32.71,32.71,32.66,32.67,88000.0,23.5807,23.5807,23.5447,23.5519,88000.0
2006-05-09 13:55:00,32.66,32.67,32.65,32.66,124800.0,23.5447,23.5519,23.5375,23.5447,124800.0
2006-05-09 14:00:00,32.66,32.7,32.66,32.7,95600.0,23.5447,23.5735,23.5447,23.5735,95600.0
2006-05-09 14:05:00,32.68,32.71,32.66,32.69,127800.0,23.5591,23.5807,23.5447,23.5663,127800.0
2006-05-09 14:10:00,32.69,32.7,32.68,32.69,34200.0,23.5663,23.5735,23.5591,23.5663,34200.0
2006-05-09 14:15:00,32.69,32.69,32.65,32.65,47400.0,23.5663,23.5663,23.5375,23.5375,47400.0
2006-05-09 14:20:00,32.65,32.66,32.63,32.63,31600.0,23.5375,23.5447,23.5231,23.5231,31600.0
2006-05-09 14:25:00,32.63,32.63,32.6,32.6,46200.0,23.5231,23.5231,23.5014,23.5014,46200.0
2006-05-09 14:30:00,32.6,32.6,32.54,32.55,71000.0,23.5014,23.5014,23.4582,23.4654,71000.0
2006-05-09 14:35:00,32.55,32.57,32.54,32.56,46200.0,23.4654,23.4798,23.4582,23.4726,46200.0
2006-05-09 14:40:00,32.56,32.58,32.54,32.55,39200.0,23.4726,23.487,23.4582,23.4654,39200.0
2006-05-09 14:45:00,32.55,32.76,32.55,32.58,18600.0,23.4654,23.6168,23.4654,23.487,18600.0
2006-05-09 14:50:00,32.58,32.7,32.58,32.7,89000.0,23.487,23.5735,23.487,23.5735,89000.0
2006-05-09 14:55:00,32.7,32.7,32.68,32.69,26600.0,23.5735,23.5735,23.5591,23.5663,26600.0
2006-05-09 15:00:00,32.69,32.69,32.68,32.69,20400.0,23.5663,23.5663,23.5591,23.5663,20400.0
2006-05-09 15:05:00,32.69,32.71,32.68,32.69,52600.0,23.5663,23.5807,23.5591,23.5663,52600.0
2006-05-09 15:10:00,32.69,32.71,32.67,32.7,28600.0,23.5663,23.5807,23.5519,23.5735,28600.0
2006-05-09 15:15:00,32.71,32.71,32.69,32.69,31000.0,23.5807,23.5807,23.5663,23.5663,31000.0
2006-05-09 15:20:00,32.69,32.71,32.69,32.7,44600.0,23.5663,23.5807,23.5663,23.5735,44600.0
2006-05-09 15:25:00,32.7,32.7,32.65,32.65,44000.0,23.5735,23.5735,23.5375,23.5375,44000.0
2006-05-09 15:30:00,32.65,32.67,32.63,32.66,39800.0,23.5375,23.5519,23.5231,23.5447,39800.0
2006-05-09 15:35:00,32.66,32.72,32.66,32.72,41000.0,23.5447,23.5879,23.5447,23.5879,41000.0
2006-05-09 15:40:00,32.72,32.73,32.71,32.72,59800.0,23.5879,23.5952,23.5807,23.5879,59800.0
2006-05-09 15:45:00,32.73,32.73,32.7,32.71,54400.0,23.5952,23.5952,23.5735,23.5807,54400.0
2006-05-09 15:50:00,32.71,32.72,32.68,32.68,138200.0,23.5807,23.5879,23.5591,23.5591,138200.0
2006-05-09 15:55:00,32.69,32.7,32.68,32.69,76200.0,23.5663,23.5735,23.5591,23.5663,76200.0
2006-05-10 09:30:00,32.54,32.6,32.52,32.58,118200.0,23.4582,23.5014,23.4438,23.487,118200.0
2006-05-10 09:35:00,32.57,32.65,32.56,32.65,49600.0,23.4798,23.5375,23.4726,23.5375,49600.0
2006-05-10 09:40:00,32.65,32.69,32.62,32.68,62000.0,23.5375,23.5663,23.5159,23.5591,62000.0
2006-05-10 09:45:00,32.67,32.75,32.63,32.73,60400.0,23.5519,23.6096,23.5231,23.5952,60400.0
2006-05-10 09:50:00,32.73,32.77,32.69,32.72,89000.0,23.5952,23.624,23.5663,23.5879,89000.0
2006-05-10 09:55:00,32.73,32.79,32.72,32.75,28400.0,23.5952,23.6384,23.5879,23.6096,28400.0
2006-05-10 10:00:00,32.75,32.75,32.69,32.72,33200.0,23.6096,23.6096,23.5663,23.5879,33200.0
2006-05-10 10:05:00,32.71,32.75,32.7,32.74,42800.0,23.5807,23.6096,23.5735,23.6024,42800.0
2006-05-10 10:10:00,32.74,32.74,32.73,32.74,75400.0,23.6024,23.6024,23.5952,23.6024,75400.0
2006-05-10 10:15:00,32.74,32.78,32.73,32.77,33200.0,23.6024,23.6312,23.5952,23.624,33200.0
2006-05-10 10:20:00,32.77,32.79,32.76,32.76,33600.0,23.624,23.6384,23.6168,23.6168,33600.0
2006-05-10 10:25:00,32.76,32.77,32.74,32.74,30200.0,23.6168,23.624,23.6024,23.6024,30200.0
2006-05-10 10:30:00,32.75,32.79,32.74,32.75,81400.0,23.6096,23.6384,23.6024,23.6096,81400.0
2006-05-10 10:35:00,32.75,32.77,32.73,32.76,41800.0,23.6096,23.624,23.5952,23.6168,41800.0
2006-05-10 10:40:00,32.76,32.77,32.72,32.73,43200.0,23.6168,23.624,23.5879,23.5952,43200.0
2006-05-10 10:45:00,32.73,32.73,32.71,32.72,37800.0,23.5952,23.5952,23.5807,23.5879,37800.0
2006-05-10 10:50:00,32.72,32.73,32.65,32.66,31400.0,23.5879,23.5952,23.5375,23.5447,31400.0
2006-05-10 10:55:00,32.66,32.68,32.62,32.66,34000.0,23.5447,23.5591,23.5159,23.5447,34000.0
2006-05-10 11:00:00,32.66,32.67,32.6,32.64,47200.0,23.5447,23.5519,23.5014,23.5303,47200.0
2006-05-10 11:05:00,32.64,32.68,32.63,32.68,17200.0,23.5303,23.5591,23.5231,23.5591,17200.0
2006-05-10 11:10:00,32.68,32.74,32.68,32.72,54400.0,23.5591,23.6024,23.5591,23.5879,54400.0
2006-05-10 11:15:00,32.72,32.73,32.7,32.71,17000.0,23.5879,23.5952,23.5735,23.5807,17000.0
2006-05-10 11:20:00,32.71,32.71,32.68,32.71,23200.0,23.5807,23.5807,23.5591,23.5807,23200.0
2006-05-10 11:25:00,32.7,32.72,32.65,32.65,37400.0,23.5735,23.5879,23.5375,23.5375,37400.0
2006-05-10 11:30:00,32.67,32.68,32.63,32.65,14400.0,23.5519,23.5591,23.5231,23.5375,14400.0
2006-05-10 11:35:00,32.66,32.67,32.65,32.66,18400.0,23.5447,23.5519,23.5375,23.5447,18400.0
2006-05-10 11:40:00,32.66,32.67,32.63,32.63,14800.0,23.5447,23.5519,23.5231,23.5231,14800.0
2006-05-10 11:45:00,32.63,32.63,32.59,32.6,48800.0,23.5231,23.5231,23.4942,23.5014,48800.0
2006-05-10 11:50:00,32.6,32.61,32.59,32.61,48600.0,23.5014,23.5086,23.4942,23.5086,48600.0
2006-05-10 11:55:00,32.6,32.6,32.58,32.58,27800.0,23.5014,23.5014,23.487,23.487,27800.0
2006-05-10 12:00:00,32.58,32.58,32.54,32.55,22800.0,23.487,23.487,23.4582,23.4654,22800.0
2006-05-10 12:05:00,32.55,32.55,32.52,32.52,57200.0,23.4654,23.4654,23.4438,23.4438,57200.0
2006-05-10 12:10:00,32.52,32.54,32.52,32.54,23800.0,23.4438,23.4582,23.4438,23.4582,23800.0
2006-05-10 12:15:00,32.52,32.55,32.52,32.53,19800.0,23.4438,23.4654,23.4438,23.451,19800.0
2006-05-10 12:20:00,32.54,32.55,32.52,32.54,36800.0,23.4582,23.4654,23.4438,23.4582,36800.0
2006-05-10 12:25:00,32.54,32.55,32.53,32.55,21400.0,23.4582,23.4654,23.451,23.4654,21400.0
2006-05-10 12:30:00,32.54,32.56,32.54,32.55,24200.0,23.4582,23.4726,23.4582,23.4654,24200.0
2006-05-10 12:35:00,32.55,32.56,32.54,32.55,34600.0,23.4654,23.4726,23.4582,23.4654,34600.0
2006-05-10 12:40:00,32.54,32.55,32.52,32.54,13000.0,23.4582,23.4654,23.4438,23.4582,13000.0
2006-05-10 12:45:00,32.53,32.54,32.52,32.52,13000.0,23.451,23.4582,23.4438,23.4438,13000.0
2006-05-10 12:50:00,32.52,32.53,32.5,32.52,38400.0,23.4438,23.451,23.4293,23.4438,38400.0
2006-05-10 12:55:00,32.52,32.54,32.5,32.51,17200.0,23.4438,23.4582,23.4293,23.4366,17200.0
2006-05-10 13:00:00,32.52,32.52,32.5,32.52,7600.0,23.4438,23.4438,23.4293,23.4438,7600.0
2006-05-10 13:05:00,32.52,32.53,32.5,32.52,19400.0,23.4438,23.451,23.4293,23.4438,19400.0
2006-05-10 13:10:00,32.51,32.52,32.51,32.51,25800.0,23.4366,23.4438,23.4366,23.4366,25800.0
2006-05-10 13:15:00,32.52,32.52,32.51,32.51,10000.0,23.4438,23.4438,23.4366,23.4366,10000.0
2006-05-10 13:20:00,32.51,32.52,32.49,32.49,29000.0,23.4366,23.4438,23.4221,23.4221,29000.0
2006-05-10 13:25:00,32.49,32.5,32.48,32.49,27200.0,23.4221,23.4293,23.4149,23.4221,27200.0
2006-05-10 13:30:00,32.49,32.49,32.47,32.47,36200.0,23.4221,23.4221,23.4077,23.4077,36200.0
2006-05-10 13:35:00,32.47,32.48,32.43,32.45,38200.0,23.4077,23.4149,23.3789,23.3933,38200.0
2006-05-10 13:40:00,32.45,32.46,32.45,32.45,19400.0,23.3933,23.4005,23.3933,23.3933,19400.0
2006-05-10 13:45:00,32.45,32.46,32.4,32.42,88600.0,23.3933,23.4005,23.3573,23.3717,88600.0
2006-05-10 13:50:00,32.42,32.43,32.4,32.42,91200.0,23.3717,23.3789,23.3573,23.3717,91200.0
2006-05-10 13:55:00,32.43,32.46,32.41,32.46,23400.0,23.3789,23.4005,23.3645,23.4005,23400.0
2006-05-10 14:00:00,32.46,32.46,32.4,32.41,35400.0,23.4005,23.4005,23.3573,23.3645,35400.0
2006-05-10 14:05:00,32.41,32.43,32.4,32.4,56400.0,23.3645,23.3789,23.3573,23.3573,56400.0
2006-05-10 14:10:00,32.4,32.46,32.38,32.44,88000.0,23.3573,23.4005,23.3428,23.3861,88000.0
2006-05-10 14:15:00,32.44,32.45,32.25,32.38,217000.0,23.3861,23.3933,23.2491,23.3428,217000.0
2006-05-10 14:20:00,32.39,32.45,32.35,32.36,189400.0,23.35,23.3933,23.3212,23.3284,189400.0
2006-05-10 14:25:00,32.36,32.38,32.24,32.27,174000.0,23.3284,23.3428,23.2419,23.2635,174000.0
2006-05-10 14:30:00,32.3,32.32,32.1,32.17,217800.0,23.2852,23.2996,23.141,23.1914,217800.0
2006-05-10 14:35:00,32.1,32.21,32.1,32.18,82800.0,23.141,23.2203,23.141,23.1987,82800.0
2006-05-10 14:40:00,32.18,32.31,32.16,32.31,119800.0,23.1987,23.2924,23.1842,23.2924,119800.0
2006-05-10 14:45:00,32.32,32.33,32.24,32.27,87000.0,23.2996,23.3068,23.2419,23.2635,87000.0
2006-05-10 14:50:00,32.27,32.3,32.22,32.29,51800.0,23.2635,23.2852,23.2275,23.278,51800.0
2006-05-10 14:55:00,32.29,32.32,32.25,32.31,66000.0,23.278,23.2996,23.2491,23.2924,66000.0
2006-05-10 15:00:00,32.31,32.35,32.28,32.28,67600.0,23.2924,23.3212,23.2707,23.2707,67600.0
2006-05-10 15:05:00,32.27,32.34,32.27,32.33,65200.0,23.2635,23.314,23.2635,23.3068,65200.0
2006-05-10 15:10:00,32.33,32.33,32.26,32.26,37000.0,23.3068,23.3068,23.2563,23.2563,37000.0
2006-05-10 15:15:00,32.26,32.34,32.26,32.34,60400.0,23.2563,23.314,23.2563,23.314,60400.0
2006-05-10 15:20:00,32.33,32.36,32.3,32.33,66400.0,23.3068,23.3284,23.2852,23.3068,66400.0
2006-05-10 15:25:00,32.32,32.33,32.26,32.27,51400.0,23.2996,23.3068,23.2563,23.2635,51400.0
2006-05-10 15:30:00,32.27,32.27,32.19,32.2,113400.0,23.2635,23.2635,23.2059,23.2131,113400.0
2006-05-10 15:35:00,32.2,32.24,32.19,32.24,83600.0,23.2131,23.2419,23.2059,23.2419,83600.0
2006-05-10 15:40:00,32.24,32.26,32.23,32.26,77000.0,23.2419,23.2563,23.2347,23.2563,77000.0
2006-05-10 15:45:00,32.26,32.26,32.19,32.23,99200.0,23.2563,23.2563,23.2059,23.2347,99200.0
2006-05-10 15:50:00,32.24,32.24,32.21,32.22,119800.0,23.2419,23.2419,23.2203,23.2275,119800.0
2006-05-10 15:55:00,32.22,32.26,32.21,32.24,141600.0,23.2275,23.2563,23.2203,23.2419,141600.0
2006-05-11 09:30:00,32.34,32.35,32.2,32.3,122000.0,23.314,23.3212,23.2131,23.2852,122000.0
2006-05-11 09:35:00,32.3,32.34,32.18,32.3,82000.0,23.2852,23.314,23.1987,23.2852,82000.0
2006-05-11 09:40:00,32.29,32.41,32.27,32.41,98400.0,23.278,23.3645,23.2635,23.3645,98400.0
2006-05-11 09:45:00,32.38,32.39,32.25,32.27,120600.0,23.3428,23.35,23.2491,23.2635,120600.0
2006-05-11 09:50:00,32.27,32.27,32.2,32.21,58400.0,23.2635,23.2635,23.2131,23.2203,58400.0
2006-05-11 09:55:00,32.21,32.33,32.21,32.33,53800.0,23.2203,23.3068,23.2203,23.3068,53800.0
2006-05-11 10:00:00,32.33,32.33,32.22,32.29,102200.0,23.3068,23.3068,23.2275,23.278,102200.0
2006-05-11 10:05:00,32.29,32.37,32.29,32.33,82400.0,23.278,23.3356,23.278,23.3068,82400.0
2006-05-11 10:10:00,32.32,32.38,32.32,32.37,56200.0,23.2996,23.3428,23.2996,23.3356,56200.0
2006-05-11 10:15:00,32.36,32.36,32.32,32.34,41800.0,23.3284,23.3284,23.2996,23.314,41800.0
2006-05-11 10:20:00,32.34,32.34,32.3,32.32,34000.0,23.314,23.314,23.2852,23.2996,34000.0
2006-05-11 10:25:00,32.32,32.33,32.29,32.31,43200.0,23.2996,23.3068,23.278,23.2924,43200.0
2006-05-11 10:30:00,32.31,32.33,32.29,32.31,85800.0,23.2924,23.3068,23.278,23.2924,85800.0
2006-05-11 10:35:00,32.31,32.33,32.24,32.33,111600.0,23.2924,23.3068,23.2419,23.3068,111600.0
2006-05-11 10:40:00,32.33,32.33,32.26,32.26,91200.0,23.3068,23.3068,23.2563,23.2563,91200.0
2006-05-11 10:45:00,32.26,32.26,32.22,32.26,63400.0,23.2563,23.2563,23.2275,23.2563,63400.0
2006-05-11 10:50:00,32.26,32.32,32.24,32.32,40000.0,23.2563,23.2996,23.2419,23.2996,40000.0
2006-05-11 10:55:00,32.31,32.34,32.27,32.31,40800.0,23.2924,23.314,23.2635,23.2924,40800.0
2006-05-11 11:00:00,32.3,32.38,32.3,32.38,68600.0,23.2852,23.3428,23.2852,23.3428,68600.0
2006-05-11 11:05:00,32.37,32.39,32.35,32.39,94000.0,23.3356,23.35,23.3212,23.35,94000.0
2006-05-11 11:10:00,32.39,32.39,32.32,32.32,122000.0,23.35,23.35,23.2996,23.2996,122000.0
2006-05-11 11:15:00,32.32,32.39,32.32,32.37,106400.0,23.2996,23.35,23.2996,23.3356,106400.0
2006-05-11 11:20:00,32.37,32.39,32.31,32.32,97400.0,23.3356,23.35,23.2924,23.2996,97400.0
2006-05-11 11:25:00,32.33,32.34,32.27,32.31,177600.0,23.3068,23.314,23.2635,23.2924,177600.0
2006-05-11 11:30:00,32.31,32.38,32.31,32.34,73600.0,23.2924,23.3428,23.2924,23.314,73600.0
2006-05-11 11:35:00,32.34,32.36,32.33,32.35,31400.0,23.314,23.3284,23.3068,23.3212,31400.0
2006-05-11 11:40:00,32.37,32.38,32.37,32.37,12600.0,23.3356,23.3428,23.3356,23.3356,12600.0
2006-05-11 11:45:00,32.37,32.37,32.33,32.33,33000.0,23.3356,23.3356,23.3068,23.3068,33000.0
2006-05-11 11:50:00,32.33,32.35,32.3,32.34,41600.0,23.3068,23.3212,23.2852,23.314,41600.0
2006-05-11 11:55:00,32.34,32.34,32.31,32.31,20400.0,23.314,23.314,23.2924,23.2924,20400.0
2006-05-11 12:00:00,32.32,32.35,32.29,32.3,19600.0,23.2996,23.3212,23.278,23.2852,19600.0
2006-05-11 12:05:00,32.31,32.32,32.29,32.29,52800.0,23.2924,23.2996,23.278,23.278,52800.0
2006-05-11 12:10:00,32.3,32.31,32.27,32.29,82200.0,23.2852,23.2924,23.2635,23.278,82200.0
2006-05-11 12:15:00,32.29,32.31,32.27,32.28,35600.0,23.278,23.2924,23.2635,23.2707,35600.0
2006-05-11 12:20:00,32.28,32.34,32.27,32.34,16200.0,23.2707,23.314,23.2635,23.314,16200.0
2006-05-11 12:25:00,32.34,32.35,32.33,32.33,22200.0,23.314,23.3212,23.3068,23.3068,22200.0
2006-05-11 12:30:00,32.34,32.34,32.31,32.32,16000.0,23.314,23.314,23.2924,23.2996,16000.0
2006-05-11 12:35:00,32.31,32.34,32.3,32.31,31800.0,23.2924,23.314,23.2852,23.2924,31800.0
2006-05-11 12:40:00,32.32,32.32,32.31,32.31,13400.0,23.2996,23.2996,23.2924,23.2924,13400.0
2006-05-11 12:45:00,32.31,32.32,32.31,32.31,17800.0,23.2924,23.2996,23.2924,23.2924,17800.0
2006-05-11 12:50:00,32.31,32.35,32.31,32.35,15800.0,23.2924,23.3212,23.2924,23.3212,15800.0
2006-05-11 12:55:00,32.35,32.35,32.33,32.34,195800.0,23.3212,23.3212,23.3068,23.314,195800.0
2006-05-11 13:00:00,32.33,32.33,32.3,32.32,31800.0,23.3068,23.3068,23.2852,23.2996,31800.0
2006-05-11 13:05:00,32.33,32.33,32.28,32.29,81200.0,23.3068,23.3068,23.2707,23.278,81200.0
2006-05-11 13:10:00,32.28,32.29,32.25,32.27,78200.0,23.2707,23.278,23.2491,23.2635,78200.0
2006-05-11 13:15:00,32.25,32.27,32.18,32.18,117800.0,23.2491,23.2635,23.1987,23.1987,117800.0
2006-05-11 13:20:00,32.18,32.2,32.13,32.13,106800.0,23.1987,23.2131,23.1626,23.1626,106800.0
2006-05-11 13:25:00,32.13,32.16,32.13,32.14,81000.0,23.1626,23.1842,23.1626,23.1698,81000.0
2006-05-11 13:30:00,32.14,32.18,32.14,32.14,71600.0,23.1698,23.1987,23.1698,23.1698,71600.0
2006-05-11 13:35:00,32.15,32.2,32.14,32.17,40400.0,23.177,23.2131,23.1698,23.1914,40400.0
2006-05-11 13:40:00,32.18,32.23,32.15,32.23,29800.0,23.1987,23.2347,23.177,23.2347,29800.0
2006-05-11 13:45:00,32.23,32.23,32.15,32.19,48000.0,23.2347,23.2347,23.177,23.2059,48000.0
2006-05-11 13:50:00,32.19,32.21,32.15,32.15,63200.0,23.2059,23.2203,23.177,23.177,63200.0
2006-05-11 13:55:00,32.15,32.21,32.15,32.17,33600.0,23.177,23.2203,23.177,23.1914,33600.0
2006-05-11 14:00:00,32.17,32.21,32.17,32.21,58000.0,23.1914,23.2203,23.1914,23.2203,58000.0
2006-05-11 14:05:00,32.2,32.24,32.2,32.24,43600.0,23.2131,23.2419,23.2131,23.2419,43600.0
2006-05-11 14:10:00,32.24,32.24,32.23,32.24,36400.0,23.2419,23.2419,23.2347,23.2419,36400.0
2006-05-11 14:15:00,32.24,32.24,32.2,32.23,54400.0,23.2419,23.2419,23.2131,23.2347,54400.0
2006-05-11 14:20:00,32.23,32.28,32.23,32.26,42200.0,23.2347,23.2707,23.2347,23.2563,42200.0
2006-05-11 14:25:00,32.25,32.27,32.24,32.24,47800.0,23.2491,23.2635,23.2419,23.2419,47800.0
2006-05-11 14:30:00,32.24,32.24,32.21,32.23,41800.0,23.2419,23.2419,23.2203,23.2347,41800.0
2006-05-11 14:35:00,32.24,32.24,32.2,32.23,33200.0,23.2419,23.2419,23.2131,23.2347,33200.0
2006-05-11 14:40:00,32.23,32.23,32.15,32.15,48000.0,23.2347,23.2347,23.177,23.177,48000.0
2006-05-11 14:45:00,32.16,32.2,32.15,32.15,31400.0,23.1842,23.2131,23.177,23.177,31400.0
2006-05-11 14:50:00,32.15,32.18,32.15,32.15,74800.0,23.177,23.1987,23.177,23.177,74800.0
2006-05-11 14:55:00,32.16,32.17,32.13,32.13,57800.0,23.1842,23.1914,23.1626,23.1626,57800.0
2006-05-11 15:00:00,32.13,32.13,32.08,32.09,79000.0,23.1626,23.1626,23.1266,23.1338,79000.0
2006-05-11 15:05:00,32.09,32.13,32.09,32.12,132400.0,23.1338,23.1626,23.1338,23.1554,132400.0
2006-05-11 15:10:00,32.12,32.2,32.1,32.18,93200.0,23.1554,23.2131,23.141,23.1987,93200.0
2006-05-11 15:15:00,32.18,32.2,32.14,32.15,61600.0,23.1987,23.2131,23.1698,23.177,61600.0
2006-05-11 15:20:00,32.17,32.17,32.12,32.15,62200.0,23.1914,23.1914,23.1554,23.177,62200.0
2006-05-11 15:25:00,32.16,32.18,32.12,32.12,50600.0,23.1842,23.1987,23.1554,23.1554,50600.0
2006-05-11 15:30:00,32.12,32.13,32.08,32.13,61600.0,23.1554,23.1626,23.1266,23.1626,61600.0
2006-05-11 15:35:00,32.13,32.16,32.12,32.15,69600.0,23.1626,23.1842,23.1554,23.177,69600.0
2006-05-11 15:40:00,32.16,32.19,32.13,32.13,104600.0,23.1842,23.2059,23.1626,23.1626,104600.0
2006-05-11 15:45:00,32.13,32.17,32.06,32.15,152000.0,23.1626,23.1914,23.1122,23.177,152000.0
2006-05-11 15:50:00,32.15,32.19,32.15,32.16,69200.0,23.177,23.2059,23.177,23.1842,69200.0
2006-05-11 15:55:00,32.16,32.18,32.15,32.17,179800.0,23.1842,23.1987,23.177,23.1914,179800.0
2006-05-12 09:30:00,32.16,32.16,31.9,31.9,121400.0,23.1842,23.1842,22.9968,22.9968,121400.0
2006-05-12 09:35:00,31.9,32.02,31.86,31.95,68200.0,22.9968,23.0833,22.968,23.0329,68200.0
2006-05-12 09:40:00,31.96,31.96,31.84,31.88,66600.0,23.0401,23.0401,22.9536,22.9824,66600.0
2006-05-12 09:45:00,31.88,31.97,31.83,31.88,66400.0,22.9824,23.0473,22.9463,22.9824,66400.0
2006-05-12 09:50:00,31.88,31.93,31.81,31.91,92400.0,22.9824,23.0184,22.9319,23.004,92400.0
2006-05-12 09:55:00,31.88,32.07,31.84,32.07,88800.0,22.9824,23.1194,22.9536,23.1194,88800.0
2006-05-12 10:00:00,32.01,32.05,31.88,31.88,78400.0,23.0761,23.1049,22.9824,22.9824,78400.0
2006-05-12 10:05:00,31.89,31.9,31.83,31.84,70400.0,22.9896,22.9968,22.9463,22.9536,70400.0
2006-05-12 10:10:00,31.83,31.85,31.78,31.82,105600.0,22.9463,22.9608,22.9103,22.9391,105600.0
2006-05-12 10:15:00,31.81,31.81,31.57,31.57,99600.0,22.9319,22.9319,22.7589,22.7589,99600.0
2006-05-12 10:20:00,31.57,31.63,31.53,31.58,158600.0,22.7589,22.8022,22.7301,22.7661,158600.0
2006-05-12 10:25:00,31.58,31.58,31.43,31.45,194800.0,22.7661,22.7661,22.658,22.6724,194800.0
2006-05-12 10:30:00,31.46,31.49,31.45,31.46,151600.0,22.6796,22.7012,22.6724,22.6796,151600.0
2006-05-12 10:35:00,31.47,31.72,31.47,31.7,114000.0,22.6868,22.867,22.6868,22.8526,114000.0
2006-05-12 10:40:00,31.7,31.71,31.52,31.53,75600.0,22.8526,22.8598,22.7229,22.7301,75600.0
2006-05-12 10:45:00,31.53,31.56,31.49,31.5,58600.0,22.7301,22.7517,22.7012,22.7084,58600.0
2006-05-12 10:50:00,31.5,31.6,31.5,31.53,105800.0,22.7084,22.7805,22.7084,22.7301,105800.0
2006-05-12 10:55:00,31.55,31.55,31.49,31.54,73800.0,22.7445,22.7445,22.7012,22.7373,73800.0
2006-05-12 11:00:00,31.55,31.55,31.49,31.55,120400.0,22.7445,22.7445,22.7012,22.7445,120400.0
2006-05-12 11:05:00,31.54,31.55,31.5,31.55,68000.0,22.7373,22.7445,22.7084,22.7445,68000.0
2006-05-12 11:10:00,31.55,31.55,31.51,31.52,93200.0,22.7445,22.7445,22.7157,22.7229,93200.0
2006-05-12 11:15:00,31.51,31.56,31.5,31.55,61800.0,22.7157,22.7517,22.7084,22.7445,61800.0
2006-05-12 11:20:00,31.54,31.57,31.52,31.55,95600.0,22.7373,22.7589,22.7229,22.7445,95600.0
2006-05-12 11:25:00,31.55,31.58,31.52,31.53,85800.0,22.7445,22.7661,22.7229,22.7301,85800.0
2006-05-12 11:30:00,31.52,31.54,31.46,31.52,78600.0,22.7229,22.7373,22.6796,22.7229,78600.0
2006-05-12 11:35:00,31.52,31.52,31.45,31.47,60800.0,22.7229,22.7229,22.6724,22.6868,60800.0
2006-05-12 11:40:00,31.46,31.47,31.43,31.47,143200.0,22.6796,22.6868,22.658,22.6868,143200.0
2006-05-12 11:45:00,31.47,31.53,31.46,31.48,61400.0,22.6868,22.7301,22.6796,22.694,61400.0
2006-05-12 11:50:00,31.46,31.48,31.45,31.48,71800.0,22.6796,22.694,22.6724,22.694,71800.0
2006-05-12 11:55:00,31.48,31.5,31.47,31.48,38200.0,22.694,22.7084,22.6868,22.694,38200.0
2006-05-12 12:00:00,31.48,31.57,31.47,31.56,58000.0,22.694,22.7589,22.6868,22.7517,58000.0
2006-05-12 12:05:00,31.56,31.57,31.53,31.55,25600.0,22.7517,22.7589,22.7301,22.7445,25600.0
2006-05-12 12:10:00,31.55,31.57,31.53,31.53,40200.0,22.7445,22.7589,22.7301,22.7301,40200.0
2006-05-12 12:15:00,31.53,31.55,31.52,31.55,24800.0,22.7301,22.7445,22.7229,22.7445,24800.0
2006-05-12 12:20:00,31.55,31.59,31.55,31.56,23800.0,22.7445,22.7733,22.7445,22.7517,23800.0
2006-05-12 12:25:00,31.56,31.58,31.54,31.54,12600.0,22.7517,22.7661,22.7373,22.7373,12600.0
2006-05-12 12:30:00,31.54,31.54,31.43,31.48,71000.0,22.7373,22.7373,22.658,22.694,71000.0
2006-05-12 12:35:00,31.48,31.49,31.43,31.45,54400.0,22.694,22.7012,22.658,22.6724,54400.0
2006-05-12 12:40:00,31.45,31.5,31.44,31.5,77600.0,22.6724,22.7084,22.6652,22.7084,77600.0
2006-05-12 12:45:00,31.49,31.5,31.46,31.49,64400.0,22.7012,22.7084,22.6796,22.7012,64400.0
2006-05-12 12:50:00,31.49,31.49,31.4,31.41,53600.0,22.7012,22.7012,22.6364,22.6436,53600.0
2006-05-12 12:55:00,31.41,31.47,31.4,31.47,76800.0,22.6436,22.6868,22.6364,22.6868,76800.0
2006-05-12 13:00:00,31.49,31.49,31.4,31.4,76800.0,22.7012,22.7012,22.6364,22.6364,76800.0
2006-05-12 13:05:00,31.4,31.45,31.4,31.41,58200.0,22.6364,22.6724,22.6364,22.6436,58200.0
2006-05-12 13:10:00,31.42,31.45,31.38,31.38,32000.0,22.6508,22.6724,22.6219,22.6219,32000.0
2006-05-12 13:15:00,31.39,31.42,31.33,31.39,105000.0,22.6291,22.6508,22.5859,22.6291,105000.0
2006-05-12 13:20:00,31.39,31.41,31.39,31.41,33600.0,22.6291,22.6436,22.6291,22.6436,33600.0
2006-05-12 13:25:00,31.41,31.43,31.41,31.43,64200.0,22.6436,22.658,22.6436,22.658,64200.0
2006-05-12 13:30:00,31.43,31.49,31.43,31.49,55000.0,22.658,22.7012,22.658,22.7012,55000.0
2006-05-12 13:35:00,31.48,31.5,31.47,31.49,49400.0,22.694,22.7084,22.6868,22.7012,49400.0
2006-05-12 13:40:00,31.49,31.5,31.46,31.49,46600.0,22.7012,22.7084,22.6796,22.7012,46600.0
2006-05-12 13:45:00,31.49,31.53,31.48,31.52,40000.0,22.7012,22.7301,22.694,22.7229,40000.0
2006-05-12 13:50:00,31.51,31.52,31.5,31.5,21400.0,22.7157,22.7229,22.7084,22.7084,21400.0
2006-05-12 13:55:00,31.5,31.55,31.5,31.54,57000.0,22.7084,22.7445,22.7084,22.7373,57000.0
2006-05-12 14:00:00,31.54,31.55,31.52,31.53,23800.0,22.7373,22.7445,22.7229,22.7301,23800.0
2006-05-12 14:05:00,31.54,31.57,31.53,31.56,37200.0,22.7373,22.7589,22.7301,22.7517,37200.0
2006-05-12 14:10:00,31.56,31.68,31.56,31.68,50600.0,22.7517,22.8382,22.7517,22.8382,50600.0
2006-05-12 14:15:00,31.68,31.68,31.57,31.59,62600.0,22.8382,22.8382,22.7589,22.7733,62600.0
2006-05-12 14:20:00,31.6,31.6,31.54,31.54,26400.0,22.7805,22.7805,22.7373,22.7373,26400.0
2006-05-12 14:25:00,31.54,31.57,31.52,31.53,41200.0,22.7373,22.7589,22.7229,22.7301,41200.0
2006-05-12 14:30:00,31.52,31.53,31.5,31.53,65000.0,22.7229,22.7301,22.7084,22.7301,65000.0
2006-05-12 14:35:00,31.52,31.53,31.49,31.5,40800.0,22.7229,22.7301,22.7012,22.7084,40800.0
2006-05-12 14:40:00,31.5,31.55,31.5,31.53,19200.0,22.7084,22.7445,22.7084,22.7301,19200.0
2006-05-12 14:45:00,31.53,31.53,31.49,31.49,42200.0,22.7301,22.7301,22.7012,22.7012,42200.0
2006-05-12 14:50:00,31.49,31.49,31.45,31.46,78800.0,22.7012,22.7012,22.6724,22.6796,78800.0
2006-05-12 14:55:00,31.45,31.49,31.45,31.49,69400.0,22.6724,22.7012,22.6724,22.7012,69400.0
2006-05-12 15:00:00,31.49,31.51,31.47,31.5,69800.0,22.7012,22.7157,22.6868,22.7084,69800.0
2006-05-12 15:05:00,31.5,31.5,31.45,31.45,32600.0,22.7084,22.7084,22.6724,22.6724,32600.0
2006-05-12 15:10:00,31.45,31.47,31.43,31.45,52400.0,22.6724,22.6868,22.658,22.6724,52400.0
2006-05-12 15:15:00,31.46,31.49,31.44,31.48,30200.0,22.6796,22.7012,22.6652,22.694,30200.0
2006-05-12 15:20:00,31.48,31.48,31.43,31.48,58800.0,22.694,22.694,22.658,22.694,58800.0
2006-05-12 15:25:00,31.47,31.48,31.45,31.47,42400.0,22.6868,22.694,22.6724,22.6868,42400.0
2006-05-12 15:30:00,31.47,31.48,31.44,31.44,82800.0,22.6868,22.694,22.6652,22.6652,82800.0
2006-05-12 15:35:00,31.44,31.48,31.43,31.48,69000.0,22.6652,22.694,22.658,22.694,69000.0
2006-05-12 15:40:00,31.48,31.48,31.45,31.45,100400.0,22.694,22.694,22.6724,22.6724,100400.0
2006-05-12 15:45:00,31.45,31.55,31.45,31.55,172400.0,22.6724,22.7445,22.6724,22.7445,172400.0
2006-05-12 15:50:00,31.53,31.56,31.5,31.53,236600.0,22.7301,22.7517,22.7084,22.7301,236600.0
2006-05-12 15:55:00,31.53,31.64,31.52,31.64,587200.0,22.7301,22.8094,22.7229,22.8094,587200.0
2006-05-15 09:30:00,31.62,31.69,31.55,31.64,169800.0,22.795,22.8454,22.7445,22.8094,169800.0
2006-05-15 09:35:00,31.64,31.7,31.54,31.65,77400.0,22.8094,22.8526,22.7373,22.8166,77400.0
2006-05-15 09:40:00,31.64,31.77,31.63,31.74,90000.0,22.8094,22.9031,22.8022,22.8815,90000.0
2006-05-15 09:45:00,31.75,31.81,31.62,31.78,136400.0,22.8887,22.9319,22.795,22.9103,136400.0
2006-05-15 09:50:00,31.78,31.8,31.73,31.76,51800.0,22.9103,22.9247,22.8743,22.8959,51800.0
2006-05-15 09:55:00,31.75,31.8,31.74,31.8,112200.0,22.8887,22.9247,22.8815,22.9247,112200.0
2006-05-15 10:00:00,31.8,31.8,31.69,31.77,105400.0,22.9247,22.9247,22.8454,22.9031,105400.0
2006-05-15 10:05:00,31.77,31.86,31.76,31.84,77600.0,22.9031,22.968,22.8959,22.9536,77600.0
2006-05-15 10:10:00,31.87,31.89,31.82,31.88,109000.0,22.9752,22.9896,22.9391,22.9824,109000.0
2006-05-15 10:15:00,31.88,32.06,31.87,32.04,126600.0,22.9824,23.1122,22.9752,23.0977,126600.0
2006-05-15 10:20:00,32.01,32.05,32.0,32.01,117200.0,23.0761,23.1049,23.0689,23.0761,117200.0
2006-05-15 10:25:00,32.0,32.04,31.92,31.99,69000.0,23.0689,23.0977,23.0112,23.0617,69000.0
2006-05-15 10:30:00,31.99,32.06,31.91,32.02,112400.0,23.0617,23.1122,23.004,23.0833,112400.0
2006-05-15 10:35:00,32.0,32.02,31.98,32.02,64800.0,23.0689,23.0833,23.0545,23.0833,64800.0
2006-05-15 10:40:00,32.02,32.07,31.96,32.02,90400.0,23.0833,23.1194,23.0401,23.0833,90400.0
2006-05-15 10:45:00,32.02,32.03,31.93,31.93,51800.0,23.0833,23.0905,23.0184,23.0184,51800.0
2006-05-15 10:50:00,31.95,32.0,31.93,31.96,60800.0,23.0329,23.0689,23.0184,23.0401,60800.0
2006-05-15 10:55:00,31.95,31.96,31.89,31.93,52800.0,23.0329,23.0401,22.9896,23.0184,52800.0
2006-05-15 11:00:00,31.92,31.93,31.91,31.93,83600.0,23.0112,23.0184,23.004,23.0184,83600.0
2006-05-15 11:05:00,31.93,31.99,31.93,31.97,117000.0,23.0184,23.0617,23.0184,23.0473,117000.0
2006-05-15 11:10:00,31.96,32.0,31.96,31.98,71400.0,23.0401,23.0689,23.0401,23.0545,71400.0
2006-05-15 11:15:00,31.98,32.0,31.98,31.99,78600.0,23.0545,23.0689,23.0545,23.0617,78600.0
2006-05-15 11:20:00,31.99,32.05,31.97,32.02,123800.0,23.0617,23.1049,23.0473,23.0833,123800.0
2006-05-15 11:25:00,32.02,32.04,32.0,32.02,124000.0,23.0833,23.0977,23.0689,23.0833,124000.0
2006-05-15 11:30:00,32.02,32.04,32.01,32.02,101200.0,23.0833,23.0977,23.0761,23.0833,101200.0
2006-05-15 11:35:00,32.02,32.02,31.98,31.98,66400.0,23.0833,23.0833,23.0545,23.0545,66400.0
2006-05-15 11:40:00,31.98,31.98,31.97,31.97,62200.0,23.0545,23.0545,23.0473,23.0473,62200.0
2006-05-15 11:45:00,31.97,31.98,31.96,31.96,146600.0,23.0473,23.0545,23.0401,23.0401,146600.0
2006-05-15 11:50:00,31.96,31.98,31.96,31.98,55200.0,23.0401,23.0545,23.0401,23.0545,55200.0
2006-05-15 11:55:00,31.98,31.98,31.93,31.95,44400.0,23.0545,23.0545,23.0184,23.0329,44400.0
2006-05-15 12:00:00,31.94,31.95,31.92,31.93,45600.0,23.0256,23.0329,23.0112,23.0184,45600.0
2006-05-15 12:05:00,31.93,31.93,31.9,31.91,134200.0,23.0184,23.0184,22.9968,23.004,134200.0
2006-05-15 12:10:00,31.9,31.91,31.85,31.85,39400.0,22.9968,23.004,22.9608,22.9608,39400.0
2006-05-15 12:15:00,31.85,31.86,31.81,31.82,41400.0,22.9608,22.968,22.9319,22.9391,41400.0
2006-05-15 12:20:00,31.83,31.83,31.81,31.82,75200.0,22.9463,22.9463,22.9319,22.9391,75200.0
2006-05-15 12:25:00,31.82,31.83,31.82,31.82,53600.0,22.9391,22.9463,22.9391,22.9391,53600.0
2006-05-15 12:30:00,31.82,31.86,31.82,31.84,51200.0,22.9391,22.968,22.9391,22.9536,51200.0
2006-05-15 12:35:00,31.84,31.86,31.84,31.85,41000.0,22.9536,22.968,22.9536,22.9608,41000.0
2006-05-15 12:40:00,31.86,31.91,31.86,31.91,103200.0,22.968,23.004,22.968,23.004,103200.0
2006-05-15 12:45:00,31.92,31.92,31.89,31.9,20000.0,23.0112,23.0112,22.9896,22.9968,20000.0
2006-05-15 12:50:00,31.89,31.9,31.88,31.88,31800.0,22.9896,22.9968,22.9824,22.9824,31800.0
2006-05-15 12:55:00,31.88,31.88,31.86,31.87,28800.0,22.9824,22.9824,22.968,22.9752,28800.0
2006-05-15 13:00:00,31.87,31.91,31.83,31.86,43600.0,22.9752,23.004,22.9463,22.968,43600.0
2006-05-15 13:05:00,31.86,31.86,31.83,31.85,32600.0,22.968,22.968,22.9463,22.9608,32600.0
2006-05-15 13:10:00,31.85,31.88,31.84,31.84,27200.0,22.9608,22.9824,22.9536,22.9536,27200.0
2006-05-15 13:15:00,31.85,31.85,31.78,31.78,17600.0,22.9608,22.9608,22.9103,22.9103,17600.0
2006-05-15 13:20:00,31.77,31.77,31.68,31.68,72800.0,22.9031,22.9031,22.8382,22.8382,72800.0
2006-05-15 13:25:00,31.68,31.69,31.64,31.64,116000.0,22.8382,22.8454,22.8094,22.8094,116000.0
2006-05-15 13:30:00,31.64,31.65,31.63,31.65,90200.0,22.8094,22.8166,22.8022,22.8166,90200.0
2006-05-15 13:35:00,31.64,31.66,31.62,31.62,92400.0,22.8094,22.8238,22.795,22.795,92400.0
2006-05-15 13:40:00,31.62,31.62,31.58,31.59,84200.0,22.795,22.795,22.7661,22.7733,84200.0
2006-05-15 13:45:00,31.59,31.61,31.52,31.52,296800.0,22.7733,22.7877,22.7229,22.7229,296800.0
2006-05-15 13:50:00,31.52,31.52,31.42,31.43,166000.0,22.7229,22.7229,22.6508,22.658,166000.0
2006-05-15 13:55:00,31.43,31.43,31.42,31.42,90400.0,22.658,22.658,22.6508,22.6508,90400.0
2006-05-15 14:00:00,31.42,31.45,31.41,31.43,142000.0,22.6508,22.6724,22.6436,22.658,142000.0
2006-05-15 14:05:00,31.43,31.48,31.43,31.47,108000.0,22.658,22.694,22.658,22.6868,108000.0
2006-05-15 14:10:00,31.46,31.48,31.43,31.43,72400.0,22.6796,22.694,22.658,22.658,72400.0
2006-05-15 14:15:00,31.43,31.45,31.38,31.44,64800.0,22.658,22.6724,22.6219,22.6652,64800.0
2006-05-15 14:20:00,31.46,31.48,31.46,31.48,53400.0,22.6796,22.694,22.6796,22.694,53400.0
2006-05-15 14:25:00,31.48,31.52,31.47,31.52,102000.0,22.694,22.7229,22.6868,22.7229,102000.0
2006-05-15 14:30:00,31.52,31.57,31.5,31.55,73600.0,22.7229,22.7589,22.7084,22.7445,73600.0
2006-05-15 14:35:00,31.55,31.57,31.53,31.55,108400.0,22.7445,22.7589,22.7301,22.7445,108400.0
2006-05-15 14:40:00,31.55,31.57,31.52,31.52,67000.0,22.7445,22.7589,22.7229,22.7229,67000.0
2006-05-15 14:45:00,31.51,31.52,31.44,31.45,51200.0,22.7157,22.7229,22.6652,22.6724,51200.0
2006-05-15 14:50:00,31.45,31.5,31.45,31.48,30400.0,22.6724,22.7084,22.6724,22.694,30400.0
2006-05-15 14:55:00,31.49,31.5,31.4,31.46,126600.0,22.7012,22.7084,22.6364,22.6796,126600.0
2006-05-15 15:00:00,31.46,31.5,31.44,31.49,63400.0,22.6796,22.7084,22.6652,22.7012,63400.0
2006-05-15 15:05:00,31.49,31.54,31.49,31.5,154600.0,22.7012,22.7373,22.7012,22.7084,154600.0
2006-05-15 15:10:00,31.51,31.52,31.49,31.52,110200.0,22.7157,22.7229,22.7012,22.7229,110200.0
2006-05-15 15:15:00,31.5,31.55,31.47,31.54,147200.0,22.7084,22.7445,22.6868,22.7373,147200.0
2006-05-15 15:20:00,31.54,31.54,31.49,31.5,54400.0,22.7373,22.7373,22.7012,22.7084,54400.0
2006-05-15 15:25:00,31.5,31.5,31.5,31.5,167400.0,22.7084,22.7084,22.7084,22.7084,167400.0
2006-05-15 15:30:00,31.5,31.54,31.49,31.54,117400.0,22.7084,22.7373,22.7012,22.7373,117400.0
2006-05-15 15:35:00,31.56,31.66,31.53,31.59,290200.0,22.7517,22.8238,22.7301,22.7733,290200.0
2006-05-15 15:40:00,31.6,31.61,31.58,31.59,146000.0,22.7805,22.7877,22.7661,22.7733,146000.0
2006-05-15 15:45:00,31.59,31.59,31.58,31.58,178800.0,22.7733,22.7733,22.7661,22.7661,178800.0
2006-05-15 15:50:00,31.58,31.67,31.58,31.65,229400.0,22.7661,22.831,22.7661,22.8166,229400.0
2006-05-15 15:55:00,31.65,31.68,31.61,31.63,197800.0,22.8166,22.8382,22.7877,22.8022,197800.0
2006-05-16 09:30:00,31.6,31.73,31.6,31.65,351000.0,22.7805,22.8743,22.7805,22.8166,351000.0
2006-05-16 09:35:00,31.65,31.68,31.52,31.55,141400.0,22.8166,22.8382,22.7229,22.7445,141400.0
2006-05-16 09:40:00,31.55,31.55,31.43,31.44,246000.0,22.7445,22.7445,22.658,22.6652,246000.0
2006-05-16 09:45:00,31.43,31.47,31.41,31.47,406000.0,22.658,22.6868,22.6436,22.6868,406000.0
2006-05-16 09:50:00,31.46,31.49,31.43,31.48,138200.0,22.6796,22.7012,22.658,22.694,138200.0
2006-05-16 09:55:00,31.48,31.52,31.44,31.48,101000.0,22.694,22.7229,22.6652,22.694,101000.0
2006-05-16 10:00:00,31.47,31.5,31.43,31.47,98400.0,22.6868,22.7084,22.658,22.6868,98400.0
2006-05-16 10:05:00,31.47,31.51,31.43,31.5,134800.0,22.6868,22.7157,22.658,22.7084,134800.0
2006-05-16 10:10:00,31.52,31.56,31.5,31.52,82600.0,22.7229,22.7517,22.7084,22.7229,82600.0
2006-05-16 10:15:00,31.52,31.54,31.51,31.53,152800.0,22.7229,22.7373,22.7157,22.7301,152800.0
2006-05-16 10:20:00,31.54,31.6,31.53,31.59,139200.0,22.7373,22.7805,22.7301,22.7733,139200.0
2006-05-16 10:25:00,31.59,31.59,31.53,31.56,187600.0,22.7733,22.7733,22.7301,22.7517,187600.0
2006-05-16 10:30:00,31.55,31.55,31.5,31.51,88600.0,22.7445,22.7445,22.7084,22.7157,88600.0
2006-05-16 10:35:00,31.51,31.52,31.48,31.5,106200.0,22.7157,22.7229,22.694,22.7084,106200.0
2006-05-16 10:40:00,31.49,31.52,31.48,31.52,124000.0,22.7012,22.7229,22.694,22.7229,124000.0
2006-05-16 10:45:00,31.53,31.58,31.52,31.57,66800.0,22.7301,22.7661,22.7229,22.7589,66800.0
2006-05-16 10:50:00,31.57,31.58,31.55,31.56,65000.0,22.7589,22.7661,22.7445,22.7517,65000.0
2006-05-16 10:55:00,31.56,31.66,31.56,31.61,80000.0,22.7517,22.8238,22.7517,22.7877,80000.0
2006-05-16 11:00:00,31.61,31.66,31.6,31.66,220000.0,22.7877,22.8238,22.7805,22.8238,220000.0
2006-05-16 11:05:00,31.66,31.66,31.6,31.61,142000.0,22.8238,22.8238,22.7805,22.7877,142000.0
2006-05-16 11:10:00,31.61,31.61,31.55,31.59,124200.0,22.7877,22.7877,22.7445,22.7733,124200.0
2006-05-16 11:15:00,31.59,31.6,31.57,31.59,178600.0,22.7733,22.7805,22.7589,22.7733,178600.0
2006-05-16 11:20:00,31.59,31.61,31.58,31.61,134000.0,22.7733,22.7877,22.7661,22.7877,134000.0
2006-05-16 11:25:00,31.59,31.61,31.58,31.58,47200.0,22.7733,22.7877,22.7661,22.7661,47200.0
2006-05-16 11:30:00,31.57,31.58,31.53,31.55,78000.0,22.7589,22.7661,22.7301,22.7445,78000.0
2006-05-16 11:35:00,31.54,31.58,31.54,31.57,27600.0,22.7373,22.7661,22.7373,22.7589,27600.0
2006-05-16 11:40:00,31.57,31.58,31.55,31.55,192600.0,22.7589,22.7661,22.7445,22.7445,192600.0
2006-05-16 11:45:00,31.56,31.57,31.52,31.53,39200.0,22.7517,22.7589,22.7229,22.7301,39200.0
2006-05-16 11:50:00,31.54,31.57,31.53,31.56,81400.0,22.7373,22.7589,22.7301,22.7517,81400.0
2006-05-16 11:55:00,31.56,31.59,31.55,31.57,72000.0,22.7517,22.7733,22.7445,22.7589,72000.0
2006-05-16 12:00:00,31.57,31.58,31.56,31.56,40200.0,22.7589,22.7661,22.7517,22.7517,40200.0
2006-05-16 12:05:00,31.57,31.59,31.56,31.58,25200.0,22.7589,22.7733,22.7517,22.7661,25200.0
2006-05-16 12:10:00,31.57,31.59,31.56,31.57,49800.0,22.7589,22.7733,22.7517,22.7589,49800.0
2006-05-16 12:15:00,31.57,31.58,31.56,31.56,89800.0,22.7589,22.7661,22.7517,22.7517,89800.0
2006-05-16 12:20:00,31.56,31.56,31.5,31.52,77800.0,22.7517,22.7517,22.7084,22.7229,77800.0
2006-05-16 12:25:00,31.5,31.53,31.5,31.53,33600.0,22.7084,22.7301,22.7084,22.7301,33600.0
2006-05-16 12:30:00,31.53,31.55,31.53,31.54,78400.0,22.7301,22.7445,22.7301,22.7373,78400.0
2006-05-16 12:35:00,31.54,31.59,31.53,31.57,77600.0,22.7373,22.7733,22.7301,22.7589,77600.0
2006-05-16 12:40:00,31.57,31.57,31.55,31.55,16800.0,22.7589,22.7589,22.7445,22.7445,16800.0
2006-05-16 12:45:00,31.57,31.58,31.57,31.57,96400.0,22.7589,22.7661,22.7589,22.7589,96400.0
2006-05-16 12:50:00,31.58,31.58,31.56,31.57,42400.0,22.7661,22.7661,22.7517,22.7589,42400.0
2006-05-16 12:55:00,31.57,31.6,31.57,31.6,65400.0,22.7589,22.7805,22.7589,22.7805,65400.0
2006-05-16 13:00:00,31.61,31.61,31.58,31.58,49000.0,22.7877,22.7877,22.7661,22.7661,49000.0
2006-05-16 13:05:00,31.58,31.61,31.57,31.59,74400.0,22.7661,22.7877,22.7589,22.7733,74400.0
2006-05-16 13:10:00,31.59,31.61,31.57,31.61,69200.0,22.7733,22.7877,22.7589,22.7877,69200.0
2006-05-16 13:15:00,31.61,31.61,31.58,31.61,51800.0,22.7877,22.7877,22.7661,22.7877,51800.0
2006-05-16 13:20:00,31.61,31.64,31.6,31.61,23000.0,22.7877,22.8094,22.7805,22.7877,23000.0
2006-05-16 13:25:00,31.6,31.61,31.58,31.61,56200.0,22.7805,22.7877,22.7661,22.7877,56200.0
2006-05-16 13:30:00,31.61,31.64,31.59,31.61,27600.0,22.7877,22.8094,22.7733,22.7877,27600.0
2006-05-16 13:35:00,31.61,31.63,31.57,31.63,28800.0,22.7877,22.8022,22.7589,22.8022,28800.0
2006-05-16 13:40:00,31.61,31.63,31.6,31.61,45800.0,22.7877,22.8022,22.7805,22.7877,45800.0
2006-05-16 13:45:00,31.61,31.62,31.58,31.59,26600.0,22.7877,22.795,22.7661,22.7733,26600.0
2006-05-16 13:50:00,31.59,31.6,31.57,31.59,34800.0,22.7733,22.7805,22.7589,22.7733,34800.0
2006-05-16 13:55:00,31.6,31.61,31.59,31.59,56800.0,22.7805,22.7877,22.7733,22.7733,56800.0
2006-05-16 14:00:00,31.59,31.59,31.57,31.57,89400.0,22.7733,22.7733,22.7589,22.7589,89400.0
2006-05-16 14:05:00,31.57,31.58,31.56,31.56,56200.0,22.7589,22.7661,22.7517,22.7517,56200.0
2006-05-16 14:10:00,31.56,31.56,31.54,31.54,50400.0,22.7517,22.7517,22.7373,22.7373,50400.0
2006-05-16 14:15:00,31.53,31.54,31.5,31.5,48800.0,22.7301,22.7373,22.7084,22.7084,48800.0
2006-05-16 14:20:00,31.51,31.51,31.47,31.47,68000.0,22.7157,22.7157,22.6868,22.6868,68000.0
2006-05-16 14:25:00,31.48,31.48,31.46,31.48,75200.0,22.694,22.694,22.6796,22.694,75200.0
2006-05-16 14:30:00,31.48,31.5,31.48,31.49,56000.0,22.694,22.7084,22.694,22.7012,56000.0
2006-05-16 14:35:00,31.49,31.49,31.48,31.49,52000.0,22.7012,22.7012,22.694,22.7012,52000.0
2006-05-16 14:40:00,31.48,31.51,31.48,31.51,95600.0,22.694,22.7157,22.694,22.7157,95600.0
2006-05-16 14:45:00,31.5,31.51,31.5,31.51,82600.0,22.7084,22.7157,22.7084,22.7157,82600.0
2006-05-16 14:50:00,31.5,31.51,31.48,31.48,81600.0,22.7084,22.7157,22.694,22.694,81600.0
2006-05-16 14:55:00,31.49,31.49,31.46,31.47,47800.0,22.7012,22.7012,22.6796,22.6868,47800.0
2006-05-16 15:00:00,31.47,31.5,31.46,31.46,62200.0,22.6868,22.7084,22.6796,22.6796,62200.0
2006-05-16 15:05:00,31.47,31.47,31.46,31.47,54600.0,22.6868,22.6868,22.6796,22.6868,54600.0
2006-05-16 15:10:00,31.47,31.47,31.43,31.44,48000.0,22.6868,22.6868,22.658,22.6652,48000.0
2006-05-16 15:15:00,31.44,31.45,31.4,31.4,109400.0,22.6652,22.6724,22.6364,22.6364,109400.0
2006-05-16 15:20:00,31.41,31.42,31.4,31.4,79000.0,22.6436,22.6508,22.6364,22.6364,79000.0
2006-05-16 15:25:00,31.4,31.4,31.38,31.38,127800.0,22.6364,22.6364,22.6219,22.6219,127800.0
2006-05-16 15:30:00,31.38,31.38,31.33,31.33,110000.0,22.6219,22.6219,22.5859,22.5859,110000.0
2006-05-16 15:35:00,31.34,31.36,31.31,31.31,116400.0,22.5931,22.6075,22.5715,22.5715,116400.0
2006-05-16 15:40:00,31.31,31.32,31.29,31.29,207800.0,22.5715,22.5787,22.5571,22.5571,207800.0
2006-05-16 15:45:00,31.29,31.29,31.25,31.25,220600.0,22.5571,22.5571,22.5282,22.5282,220600.0
2006-05-16 15:50:00,31.25,31.28,31.21,31.27,276400.0,22.5282,22.5498,22.4994,22.5426,276400.0
2006-05-16 15:55:00,31.26,31.27,31.22,31.23,245800.0,22.5354,22.5426,22.5066,22.5138,245800.0
2006-05-17 09:30:00,31.14,31.14,31.06,31.06,201800.0,22.4489,22.4489,22.3912,22.3912,201800.0
2006-05-17 09:35:00,31.06,31.24,31.06,31.2,113800.0,22.3912,22.521,22.3912,22.4922,113800.0
2006-05-17 09:40:00,31.18,31.18,31.05,31.06,98200.0,22.4778,22.4778,22.384,22.3912,98200.0
2006-05-17 09:45:00,31.08,31.11,31.05,31.11,85600.0,22.4057,22.4273,22.384,22.4273,85600.0
2006-05-17 09:50:00,31.11,31.14,31.07,31.09,131000.0,22.4273,22.4489,22.3985,22.4129,131000.0
2006-05-17 09:55:00,31.1,31.14,31.07,31.11,102200.0,22.4201,22.4489,22.3985,22.4273,102200.0
2006-05-17 10:00:00,31.09,31.13,31.06,31.11,60400.0,22.4129,22.4417,22.3912,22.4273,60400.0
2006-05-17 10:05:00,31.08,31.08,30.91,30.93,241200.0,22.4057,22.4057,22.2831,22.2975,241200.0
2006-05-17 10:10:00,30.93,30.95,30.88,30.91,181000.0,22.2975,22.3119,22.2615,22.2831,181000.0
2006-05-17 10:15:00,30.91,30.92,30.81,30.91,178000.0,22.2831,22.2903,22.211,22.2831,178000.0
2006-05-17 10:20:00,30.93,30.95,30.89,30.9,125200.0,22.2975,22.3119,22.2687,22.2759,125200.0
2006-05-17 10:25:00,30.9,31.05,30.89,31.03,140600.0,22.2759,22.384,22.2687,22.3696,140600.0
2006-05-17 10:30:00,31.03,31.19,31.0,31.15,137400.0,22.3696,22.485,22.348,22.4561,137400.0
2006-05-17 10:35:00,31.15,31.19,31.14,31.14,126400.0,22.4561,22.485,22.4489,22.4489,126400.0
2006-05-17 10:40:00,31.14,31.15,31.1,31.12,88800.0,22.4489,22.4561,22.4201,22.4345,88800.0
2006-05-17 10:45:00,31.12,31.14,31.09,31.11,117600.0,22.4345,22.4489,22.4129,22.4273,117600.0
2006-05-17 10:50:00,31.1,31.12,31.03,31.1,74400.0,22.4201,22.4345,22.3696,22.4201,74400.0
2006-05-17 10:55:00,31.1,31.12,31.05,31.06,34000.0,22.4201,22.4345,22.384,22.3912,34000.0
2006-05-17 11:00:00,31.06,31.08,30.96,31.0,82200.0,22.3912,22.4057,22.3192,22.348,82200.0
2006-05-17 11:05:00,31.0,31.02,30.95,30.98,89600.0,22.348,22.3624,22.3119,22.3336,89600.0
2006-05-17 11:10:00,31.0,31.0,30.86,30.86,73200.0,22.348,22.348,22.2471,22.2471,73200.0
2006-05-17 11:15:00,30.86,30.93,30.85,30.89,94800.0,22.2471,22.2975,22.2399,22.2687,94800.0
2006-05-17 11:20:00,30.9,30.9,30.83,30.83,39200.0,22.2759,22.2759,22.2254,22.2254,39200.0
2006-05-17 11:25:00,30.83,30.86,30.75,30.8,99400.0,22.2254,22.2471,22.1678,22.2038,99400.0
2006-05-17 11:30:00,30.78,30.8,30.71,30.8,139800.0,22.1894,22.2038,22.1389,22.2038,139800.0
2006-05-17 11:35:00,30.8,30.81,30.72,30.79,114800.0,22.2038,22.211,22.1461,22.1966,114800.0
2006-05-17 11:40:00,30.77,30.85,30.74,30.82,108800.0,22.1822,22.2399,22.1606,22.2182,108800.0
2006-05-17 11:45:00,30.82,30.83,30.69,30.69,89200.0,22.2182,22.2254,22.1245,22.1245,89200.0
2006-05-17 11:50:00,30.7,30.77,30.7,30.71,91800.0,22.1317,22.1822,22.1317,22.1389,91800.0
2006-05-17 11:55:00,30.71,30.74,30.66,30.7,100800.0,22.1389,22.1606,22.1029,22.1317,100800.0
2006-05-17 12:00:00,30.7,30.74,30.68,30.73,55400.0,22.1317,22.1606,22.1173,22.1533,55400.0
2006-05-17 12:05:00,30.73,30.75,30.71,30.71,90400.0,22.1533,22.1678,22.1389,22.1389,90400.0
2006-05-17 12:10:00,30.71,30.79,30.71,30.79,55800.0,22.1389,22.1966,22.1389,22.1966,55800.0
2006-05-17 12:15:00,30.78,30.8,30.75,30.78,159800.0,22.1894,22.2038,22.1678,22.1894,159800.0
2006-05-17 12:20:00,30.77,30.79,30.75,30.76,156000.0,22.1822,22.1966,22.1678,22.175,156000.0
2006-05-17 12:25:00,30.76,30.78,30.75,30.78,109600.0,22.175,22.1894,22.1678,22.1894,109600.0
2006-05-17 12:30:00,30.78,30.82,30.78,30.82,99800.0,22.1894,22.2182,22.1894,22.2182,99800.0
2006-05-17 12:35:00,30.82,30.86,30.8,30.85,177000.0,22.2182,22.2471,22.2038,22.2399,177000.0
2006-05-17 12:40:00,30.86,30.86,30.82,30.83,129200.0,22.2471,22.2471,22.2182,22.2254,129200.0
2006-05-17 12:45:00,30.82,30.83,30.79,30.8,111200.0,22.2182,22.2254,22.1966,22.2038,111200.0
2006-05-17 12:50:00,30.8,30.82,30.78,30.79,175400.0,22.2038,22.2182,22.1894,22.1966,175400.0
2006-05-17 12:55:00,30.79,30.79,30.78,30.79,86400.0,22.1966,22.1966,22.1894,22.1966,86400.0
2006-05-17 13:00:00,30.79,30.85,30.79,30.81,66000.0,22.1966,22.2399,22.1966,22.211,66000.0
2006-05-17 13:05:00,30.81,30.81,30.75,30.78,28000.0,22.211,22.211,22.1678,22.1894,28000.0
2006-05-17 13:10:00,30.78,30.82,30.78,30.79,41400.0,22.1894,22.2182,22.1894,22.1966,41400.0
2006-05-17 13:15:00,30.78,30.81,30.75,30.8,115000.0,22.1894,22.211,22.1678,22.2038,115000.0
2006-05-17 13:20:00,30.8,30.83,30.8,30.82,88800.0,22.2038,22.2254,22.2038,22.2182,88800.0
2006-05-17 13:25:00,30.84,30.84,30.74,30.77,109800.0,22.2326,22.2326,22.1606,22.1822,109800.0
2006-05-17 13:30:00,30.77,30.79,30.75,30.75,50200.0,22.1822,22.1966,22.1678,22.1678,50200.0
2006-05-17 13:35:00,30.75,30.75,30.71,30.74,71400.0,22.1678,22.1678,22.1389,22.1606,71400.0
2006-05-17 13:40:00,30.74,31.1,30.71,30.73,62400.0,22.1606,22.4201,22.1389,22.1533,62400.0
2006-05-17 13:45:00,30.73,30.8,30.73,30.8,53400.0,22.1533,22.2038,22.1533,22.2038,53400.0
2006-05-17 13:50:00,30.8,30.84,30.79,30.81,73200.0,22.2038,22.2326,22.1966,22.211,73200.0
2006-05-17 13:55:00,30.81,30.85,30.8,30.84,54000.0,22.211,22.2399,22.2038,22.2326,54000.0
2006-05-17 14:00:00,30.84,30.85,30.83,30.84,48000.0,22.2326,22.2399,22.2254,22.2326,48000.0
2006-05-17 14:05:00,30.84,30.9,30.83,30.88,81600.0,22.2326,22.2759,22.2254,22.2615,81600.0
2006-05-17 14:10:00,30.88,30.89,30.84,30.84,45400.0,22.2615,22.2687,22.2326,22.2326,45400.0
2006-05-17 14:15:00,30.84,30.85,30.78,30.82,83400.0,22.2326,22.2399,22.1894,22.2182,83400.0
2006-05-17 14:20:00,30.81,30.83,30.78,30.8,73000.0,22.211,22.2254,22.1894,22.2038,73000.0
2006-05-17 14:25:00,30.8,30.89,30.8,30.89,37600.0,22.2038,22.2687,22.2038,22.2687,37600.0
2006-05-17 14:30:00,30.89,30.9,30.86,30.86,56800.0,22.2687,22.2759,22.2471,22.2471,56800.0
2006-05-17 14:35:00,30.88,30.89,30.8,30.81,64800.0,22.2615,22.2687,22.2038,22.211,64800.0
2006-05-17 14:40:00,30.81,30.84,30.79,30.82,108200.0,22.211,22.2326,22.1966,22.2182,108200.0
2006-05-17 14:45:00,30.82,30.83,30.74,30.75,66400.0,22.2182,22.2254,22.1606,22.1678,66400.0
2006-05-17 14:50:00,30.75,30.75,30.71,30.75,70600.0,22.1678,22.1678,22.1389,22.1678,70600.0
2006-05-17 14:55:00,30.75,30.78,30.72,30.72,41600.0,22.1678,22.1894,22.1461,22.1461,41600.0
2006-05-17 15:00:00,30.72,30.76,30.71,30.75,73200.0,22.1461,22.175,22.1389,22.1678,73200.0
2006-05-17 15:05:00,30.75,30.84,30.75,30.84,87600.0,22.1678,22.2326,22.1678,22.2326,87600.0
2006-05-17 15:10:00,30.84,30.84,30.78,30.8,80400.0,22.2326,22.2326,22.1894,22.2038,80400.0
2006-05-17 15:15:00,30.83,30.87,30.83,30.83,56800.0,22.2254,22.2543,22.2254,22.2254,56800.0
2006-05-17 15:20:00,30.83,30.84,30.8,30.84,91800.0,22.2254,22.2326,22.2038,22.2326,91800.0
2006-05-17 15:25:00,30.84,30.85,30.82,30.85,111800.0,22.2326,22.2399,22.2182,22.2399,111800.0
2006-05-17 15:30:00,30.85,30.85,30.81,30.82,80000.0,22.2399,22.2399,22.211,22.2182,80000.0
2006-05-17 15:35:00,30.82,30.86,30.81,30.84,121400.0,22.2182,22.2471,22.211,22.2326,121400.0
2006-05-17 15:40:00,30.83,30.84,30.77,30.77,111800.0,22.2254,22.2326,22.1822,22.1822,111800.0
2006-05-17 15:45:00,30.77,30.78,30.68,30.69,222600.0,22.1822,22.1894,22.1173,22.1245,222600.0
2006-05-17 15:50:00,30.69,30.7,30.64,30.64,191000.0,22.1245,22.1317,22.0885,22.0885,191000.0
2006-05-17 15:55:00,30.65,30.65,30.63,30.63,249800.0,22.0957,22.0957,22.0813,22.0813,249800.0
2006-05-18 09:30:00,30.76,30.77,30.7,30.74,353800.0,22.175,22.1822,22.1317,22.1606,353800.0
2006-05-18 09:35:00,30.73,30.86,30.73,30.85,178800.0,22.1533,22.2471,22.1533,22.2399,178800.0
2006-05-18 09:40:00,30.84,30.86,30.78,30.85,268200.0,22.2326,22.2471,22.1894,22.2399,268200.0
2006-05-18 09:45:00,30.9,30.98,30.83,30.83,127200.0,22.2759,22.3336,22.2254,22.2254,127200.0
2006-05-18 09:50:00,30.83,30.85,30.75,30.85,92600.0,22.2254,22.2399,22.1678,22.2399,92600.0
2006-05-18 09:55:00,30.83,30.86,30.78,30.83,148800.0,22.2254,22.2471,22.1894,22.2254,148800.0
2006-05-18 10:00:00,30.83,30.93,30.81,30.89,169600.0,22.2254,22.2975,22.211,22.2687,169600.0
2006-05-18 10:05:00,30.89,30.93,30.86,30.92,94000.0,22.2687,22.2975,22.2471,22.2903,94000.0
2006-05-18 10:10:00,30.91,30.98,30.9,30.93,141600.0,22.2831,22.3336,22.2759,22.2975,141600.0
2006-05-18 10:15:00,30.94,30.96,30.77,30.77,146800.0,22.3047,22.3192,22.1822,22.1822,146800.0
2006-05-18 10:20:00,30.78,30.83,30.75,30.81,108800.0,22.1894,22.2254,22.1678,22.211,108800.0
2006-05-18 10:25:00,30.82,30.93,30.82,30.85,115800.0,22.2182,22.2975,22.2182,22.2399,115800.0
2006-05-18 10:30:00,30.86,30.89,30.76,30.76,88400.0,22.2471,22.2687,22.175,22.175,88400.0
2006-05-18 10:35:00,30.77,30.89,30.77,30.85,83400.0,22.1822,22.2687,22.1822,22.2399,83400.0
2006-05-18 10:40:00,30.85,30.85,30.79,30.83,46200.0,22.2399,22.2399,22.1966,22.2254,46200.0
2006-05-18 10:45:00,30.84,30.84,30.76,30.78,78800.0,22.2326,22.2326,22.175,22.1894,78800.0
2006-05-18 10:50:00,30.78,30.8,30.68,30.8,140000.0,22.1894,22.2038,22.1173,22.2038,140000.0
2006-05-18 10:55:00,30.78,30.8,30.7,30.76,128200.0,22.1894,22.2038,22.1317,22.175,128200.0
2006-05-18 11:00:00,30.74,30.8,30.7,30.71,80600.0,22.1606,22.2038,22.1317,22.1389,80600.0
2006-05-18 11:05:00,30.71,30.71,30.55,30.64,130200.0,22.1389,22.1389,22.0236,22.0885,130200.0
2006-05-18 11:10:00,30.64,30.64,30.58,30.59,90800.0,22.0885,22.0885,22.0452,22.0524,90800.0
2006-05-18 11:15:00,30.59,30.66,30.59,30.62,69400.0,22.0524,22.1029,22.0524,22.0741,69400.0
2006-05-18 11:20:00,30.63,30.7,30.61,30.7,53000.0,22.0813,22.1317,22.0668,22.1317,53000.0
2006-05-18 11:25:00,30.68,30.79,30.68,30.77,79200.0,22.1173,22.1966,22.1173,22.1822,79200.0
2006-05-18 11:30:00,30.76,30.84,30.75,30.82,63800.0,22.175,22.2326,22.1678,22.2182,63800.0
2006-05-18 11:35:00,30.82,30.84,30.75,30.78,101600.0,22.2182,22.2326,22.1678,22.1894,101600.0
2006-05-18 11:40:00,30.78,30.82,30.73,30.78,73800.0,22.1894,22.2182,22.1533,22.1894,73800.0
2006-05-18 11:45:00,30.78,30.78,30.73,30.73,36800.0,22.1894,22.1894,22.1533,22.1533,36800.0
2006-05-18 11:50:00,30.73,30.73,30.59,30.6,99600.0,22.1533,22.1533,22.0524,22.0596,99600.0
2006-05-18 11:55:00,30.59,30.61,30.57,30.6,109600.0,22.0524,22.0668,22.038,22.0596,109600.0
2006-05-18 12:00:00,30.6,30.63,30.56,30.62,101000.0,22.0596,22.0813,22.0308,22.0741,101000.0
2006-05-18 12:05:00,30.62,30.75,30.62,30.74,83200.0,22.0741,22.1678,22.0741,22.1606,83200.0
2006-05-18 12:10:00,30.74,30.74,30.7,30.73,28000.0,22.1606,22.1606,22.1317,22.1533,28000.0
2006-05-18 12:15:00,30.72,30.8,30.72,30.73,62400.0,22.1461,22.2038,22.1461,22.1533,62400.0
2006-05-18 12:20:00,30.73,30.75,30.69,30.72,57800.0,22.1533,22.1678,22.1245,22.1461,57800.0
2006-05-18 12:25:00,30.73,30.84,30.73,30.83,96400.0,22.1533,22.2326,22.1533,22.2254,96400.0
2006-05-18 12:30:00,30.83,30.87,30.83,30.85,114600.0,22.2254,22.2543,22.2254,22.2399,114600.0
2006-05-18 12:35:00,30.85,30.88,30.83,30.86,174600.0,22.2399,22.2615,22.2254,22.2471,174600.0
2006-05-18 12:40:00,30.87,30.88,30.84,30.84,117000.0,22.2543,22.2615,22.2326,22.2326,117000.0
2006-05-18 12:45:00,30.84,30.88,30.84,30.88,56000.0,22.2326,22.2615,22.2326,22.2615,56000.0
2006-05-18 12:50:00,30.88,30.9,30.84,30.86,92800.0,22.2615,22.2759,22.2326,22.2471,92800.0
2006-05-18 12:55:00,30.85,30.9,30.85,30.88,115200.0,22.2399,22.2759,22.2399,22.2615,115200.0
2006-05-18 13:00:00,30.88,30.91,30.86,30.89,115600.0,22.2615,22.2831,22.2471,22.2687,115600.0
2006-05-18 13:05:00,30.88,30.96,30.88,30.91,84200.0,22.2615,22.3192,22.2615,22.2831,84200.0
2006-05-18 13:10:00,30.92,30.93,30.89,30.91,111000.0,22.2903,22.2975,22.2687,22.2831,111000.0
2006-05-18 13:15:00,30.92,30.93,30.88,30.89,136000.0,22.2903,22.2975,22.2615,22.2687,136000.0
2006-05-18 13:20:00,30.9,30.9,30.89,30.9,62000.0,22.2759,22.2759,22.2687,22.2759,62000.0
2006-05-18 13:25:00,30.9,30.93,30.9,30.9,80000.0,22.2759,22.2975,22.2759,22.2759,80000.0
2006-05-18 13:30:00,30.9,30.92,30.88,30.91,86800.0,22.2759,22.2903,22.2615,22.2831,86800.0
2006-05-18 13:35:00,30.92,30.97,30.92,30.96,48400.0,22.2903,22.3264,22.2903,22.3192,48400.0
2006-05-18 13:40:00,30.97,30.99,30.95,30.99,50400.0,22.3264,22.3408,22.3119,22.3408,50400.0
2006-05-18 13:45:00,31.0,31.0,30.97,31.0,52200.0,22.348,22.348,22.3264,22.348,52200.0
2006-05-18 13:50:00,31.0,31.03,30.99,31.03,79000.0,22.348,22.3696,22.3408,22.3696,79000.0
2006-05-18 13:55:00,31.02,31.07,31.02,31.04,35200.0,22.3624,22.3985,22.3624,22.3768,35200.0
2006-05-18 14:00:00,31.04,31.08,30.98,31.05,130200.0,22.3768,22.4057,22.3336,22.384,130200.0
2006-05-18 14:05:00,31.06,31.06,31.0,31.02,125600.0,22.3912,22.3912,22.348,22.3624,125600.0
2006-05-18 14:10:00,31.02,31.07,31.01,31.05,56400.0,22.3624,22.3985,22.3552,22.384,56400.0
2006-05-18 14:15:00,31.05,31.08,31.05,31.06,45600.0,22.384,22.4057,22.384,22.3912,45600.0
2006-05-18 14:20:00,31.06,31.09,31.05,31.07,62400.0,22.3912,22.4129,22.384,22.3985,62400.0
2006-05-18 14:25:00,31.08,31.09,31.05,31.05,37000.0,22.4057,22.4129,22.384,22.384,37000.0
2006-05-18 14:30:00,31.06,31.06,31.02,31.05,48400.0,22.3912,22.3912,22.3624,22.384,48400.0
2006-05-18 14:35:00,31.05,31.1,31.05,31.1,34200.0,22.384,22.4201,22.384,22.4201,34200.0
2006-05-18 14:40:00,31.1,31.13,31.09,31.09,39400.0,22.4201,22.4417,22.4129,22.4129,39400.0
2006-05-18 14:45:00,31.09,31.13,31.09,31.11,35200.0,22.4129,22.4417,22.4129,22.4273,35200.0
2006-05-18 14:50:00,31.11,31.18,31.11,31.18,70400.0,22.4273,22.4778,22.4273,22.4778,70400.0
2006-05-18 14:55:00,31.18,31.18,31.11,31.13,74600.0,22.4778,22.4778,22.4273,22.4417,74600.0
2006-05-18 15:00:00,31.13,31.13,31.06,31.09,52200.0,22.4417,22.4417,22.3912,22.4129,52200.0
2006-05-18 15:05:00,31.09,31.11,31.09,31.11,38400.0,22.4129,22.4273,22.4129,22.4273,38400.0
2006-05-18 15:10:00,31.11,31.11,31.03,31.06,82000.0,22.4273,22.4273,22.3696,22.3912,82000.0
2006-05-18 15:15:00,31.06,31.09,31.03,31.03,62400.0,22.3912,22.4129,22.3696,22.3696,62400.0
2006-05-18 15:20:00,31.03,31.04,30.93,30.93,130200.0,22.3696,22.3768,22.2975,22.2975,130200.0
2006-05-18 15:25:00,30.95,30.96,30.9,30.94,96600.0,22.3119,22.3192,22.2759,22.3047,96600.0
2006-05-18 15:30:00,30.94,31.0,30.94,30.97,112200.0,22.3047,22.348,22.3047,22.3264,112200.0
2006-05-18 15:35:00,30.97,30.97,30.86,30.89,116200.0,22.3264,22.3264,22.2471,22.2687,116200.0
2006-05-18 15:40:00,30.9,30.91,30.8,30.82,112600.0,22.2759,22.2831,22.2038,22.2182,112600.0
2006-05-18 15:45:00,30.82,30.83,30.72,30.76,142800.0,22.2182,22.2254,22.1461,22.175,142800.0
2006-05-18 15:50:00,30.77,30.81,30.76,30.79,126400.0,22.1822,22.211,22.175,22.1966,126400.0
2006-05-18 15:55:00,30.79,30.81,30.75,30.77,274200.0,22.1966,22.211,22.1678,22.1822,274200.0
2006-05-19 09:30:00,30.95,31.08,30.95,31.07,892200.0,22.3119,22.4057,22.3119,22.3985,892200.0
2006-05-19 09:35:00,31.07,31.22,31.03,31.1,168200.0,22.3985,22.5066,22.3696,22.4201,168200.0
2006-05-19 09:40:00,31.1,31.15,30.98,31.0,103000.0,22.4201,22.4561,22.3336,22.348,103000.0
2006-05-19 09:45:00,30.99,31.1,30.99,31.04,116400.0,22.3408,22.4201,22.3408,22.3768,116400.0
2006-05-19 09:50:00,31.04,31.08,31.0,31.02,63400.0,22.3768,22.4057,22.348,22.3624,63400.0
2006-05-19 09:55:00,31.03,31.03,30.9,30.99,135600.0,22.3696,22.3696,22.2759,22.3408,135600.0
2006-05-19 10:00:00,31.0,31.0,30.86,30.92,96600.0,22.348,22.348,22.2471,22.2903,96600.0
2006-05-19 10:05:00,30.92,30.95,30.85,30.9,109600.0,22.2903,22.3119,22.2399,22.2759,109600.0
2006-05-19 10:10:00,30.9,30.93,30.82,30.84,98200.0,22.2759,22.2975,22.2182,22.2326,98200.0
2006-05-19 10:15:00,30.84,30.85,30.79,30.82,75400.0,22.2326,22.2399,22.1966,22.2182,75400.0
2006-05-19 10:20:00,30.82,30.82,30.73,30.81,68000.0,22.2182,22.2182,22.1533,22.211,68000.0
2006-05-19 10:25:00,30.81,30.87,30.77,30.79,116000.0,22.211,22.2543,22.1822,22.1966,116000.0
2006-05-19 10:30:00,30.79,30.86,30.78,30.81,100800.0,22.1966,22.2471,22.1894,22.211,100800.0
2006-05-19 10:35:00,30.8,31.02,30.8,30.92,75200.0,22.2038,22.3624,22.2038,22.2903,75200.0
2006-05-19 10:40:00,30.92,30.92,30.78,30.81,85600.0,22.2903,22.2903,22.1894,22.211,85600.0
2006-05-19 10:45:00,30.8,30.93,30.79,30.93,131800.0,22.2038,22.2975,22.1966,22.2975,131800.0
2006-05-19 10:50:00,30.93,30.97,30.89,30.96,141000.0,22.2975,22.3264,22.2687,22.3192,141000.0
2006-05-19 10:55:00,30.96,30.97,30.92,30.93,55600.0,22.3192,22.3264,22.2903,22.2975,55600.0
2006-05-19 11:00:00,30.93,30.93,30.9,30.92,60600.0,22.2975,22.2975,22.2759,22.2903,60600.0
2006-05-19 11:05:00,30.92,30.92,30.83,30.83,104200.0,22.2903,22.2903,22.2254,22.2254,104200.0
2006-05-19 11:10:00,30.83,30.83,30.65,30.68,202000.0,22.2254,22.2254,22.0957,22.1173,202000.0
2006-05-19 11:15:00,30.7,30.75,30.7,30.7,155800.0,22.1317,22.1678,22.1317,22.1317,155800.0
2006-05-19 11:20:00,30.7,30.81,30.7,30.81,159600.0,22.1317,22.211,22.1317,22.211,159600.0
2006-05-19 11:25:00,30.8,30.86,30.8,30.86,89800.0,22.2038,22.2471,22.2038,22.2471,89800.0
2006-05-19 11:30:00,30.86,30.9,30.84,30.9,140400.0,22.2471,22.2759,22.2326,22.2759,140400.0
2006-05-19 11:35:00,30.89,30.9,30.83,30.86,103400.0,22.2687,22.2759,22.2254,22.2471,103400.0
2006-05-19 11:40:00,30.86,30.86,30.81,30.82,56800.0,22.2471,22.2471,22.211,22.2182,56800.0
2006-05-19 11:45:00,30.82,30.86,30.81,30.83,29000.0,22.2182,22.2471,22.211,22.2254,29000.0
2006-05-19 11:50:00,30.83,30.83,30.77,30.79,49600.0,22.2254,22.2254,22.1822,22.1966,49600.0
2006-05-19 11:55:00,30.79,30.83,30.73,30.8,60400.0,22.1966,22.2254,22.1533,22.2038,60400.0
2006-05-19 12:00:00,30.83,30.83,30.76,30.82,94200.0,22.2254,22.2254,22.175,22.2182,94200.0
2006-05-19 12:05:00,30.83,30.88,30.79,30.84,52400.0,22.2254,22.2615,22.1966,22.2326,52400.0
2006-05-19 12:10:00,30.87,30.92,30.86,30.89,66600.0,22.2543,22.2903,22.2471,22.2687,66600.0
2006-05-19 12:15:00,30.89,30.92,30.88,30.91,75000.0,22.2687,22.2903,22.2615,22.2831,75000.0
2006-05-19 12:20:00,30.91,30.96,30.91,30.95,49200.0,22.2831,22.3192,22.2831,22.3119,49200.0
2006-05-19 12:25:00,30.95,30.95,30.88,30.89,79800.0,22.3119,22.3119,22.2615,22.2687,79800.0
2006-05-19 12:30:00,30.89,30.92,30.88,30.92,49600.0,22.2687,22.2903,22.2615,22.2903,49600.0
2006-05-19 12:35:00,30.92,31.1,30.92,31.1,112400.0,22.2903,22.4201,22.2903,22.4201,112400.0
2006-05-19 12:40:00,31.08,31.18,31.06,31.17,98600.0,22.4057,22.4778,22.3912,22.4705,98600.0
2006-05-19 12:45:00,31.18,31.18,31.11,31.11,102000.0,22.4778,22.4778,22.4273,22.4273,102000.0
2006-05-19 12:50:00,31.11,31.16,31.09,31.14,47800.0,22.4273,22.4633,22.4129,22.4489,47800.0
2006-05-19 12:55:00,31.14,31.16,31.1,31.11,72600.0,22.4489,22.4633,22.4201,22.4273,72600.0
2006-05-19 13:00:00,31.11,31.16,31.07,31.15,79800.0,22.4273,22.4633,22.3985,22.4561,79800.0
2006-05-19 13:05:00,31.15,31.17,31.11,31.15,120200.0,22.4561,22.4705,22.4273,22.4561,120200.0
2006-05-19 13:10:00,31.15,31.18,31.13,31.18,61400.0,22.4561,22.4778,22.4417,22.4778,61400.0
2006-05-19 13:15:00,31.18,31.24,31.18,31.23,53400.0,22.4778,22.521,22.4778,22.5138,53400.0
2006-05-19 13:20:00,31.24,31.28,31.22,31.28,136600.0,22.521,22.5498,22.5066,22.5498,136600.0
2006-05-19 13:25:00,31.28,31.35,31.28,31.34,137000.0,22.5498,22.6003,22.5498,22.5931,137000.0
2006-05-19 13:30:00,31.34,31.34,31.28,31.28,88400.0,22.5931,22.5931,22.5498,22.5498,88400.0
2006-05-19 13:35:00,31.28,31.28,31.24,31.26,56400.0,22.5498,22.5498,22.521,22.5354,56400.0
2006-05-19 13:40:00,31.27,31.29,31.25,31.29,73200.0,22.5426,22.5571,22.5282,22.5571,73200.0
2006-05-19 13:45:00,31.29,31.35,31.29,31.34,79600.0,22.5571,22.6003,22.5571,22.5931,79600.0
2006-05-19 13:50:00,31.34,31.34,30.89,31.31,80400.0,22.5931,22.5931,22.2687,22.5715,80400.0
2006-05-19 13:55:00,31.33,31.35,31.31,31.31,101600.0,22.5859,22.6003,22.5715,22.5715,101600.0
2006-05-19 14:00:00,31.32,31.35,31.28,31.3,113200.0,22.5787,22.6003,22.5498,22.5643,113200.0
2006-05-19 14:05:00,31.29,31.3,31.25,31.27,54400.0,22.5571,22.5643,22.5282,22.5426,54400.0
2006-05-19 14:10:00,31.27,31.28,31.24,31.28,50200.0,22.5426,22.5498,22.521,22.5498,50200.0
2006-05-19 14:15:00,31.28,31.29,31.22,31.24,65200.0,22.5498,22.5571,22.5066,22.521,65200.0
2006-05-19 14:20:00,31.24,31.27,31.22,31.27,35400.0,22.521,22.5426,22.5066,22.5426,35400.0
2006-05-19 14:25:00,31.27,31.27,31.2,31.2,86200.0,22.5426,22.5426,22.4922,22.4922,86200.0
2006-05-19 14:30:00,31.2,31.24,31.07,31.07,103200.0,22.4922,22.521,22.3985,22.3985,103200.0
2006-05-19 14:35:00,31.07,31.18,31.05,31.16,105200.0,22.3985,22.4778,22.384,22.4633,105200.0
2006-05-19 14:40:00,31.16,31.22,31.16,31.22,66200.0,22.4633,22.5066,22.4633,22.5066,66200.0
2006-05-19 14:45:00,31.22,31.23,31.16,31.2,73000.0,22.5066,22.5138,22.4633,22.4922,73000.0
2006-05-19 14:50:00,31.2,31.2,31.07,31.18,66000.0,22.4922,22.4922,22.3985,22.4778,66000.0
2006-05-19 14:55:00,31.18,31.18,31.11,31.13,51600.0,22.4778,22.4778,22.4273,22.4417,51600.0
2006-05-19 15:00:00,31.13,31.21,31.13,31.15,68000.0,22.4417,22.4994,22.4417,22.4561,68000.0
2006-05-19 15:05:00,31.15,31.19,31.08,31.13,87600.0,22.4561,22.485,22.4057,22.4417,87600.0
2006-05-19 15:10:00,31.12,31.13,31.07,31.11,132400.0,22.4345,22.4417,22.3985,22.4273,132400.0
2006-05-19 15:15:00,31.11,31.2,31.11,31.15,72400.0,22.4273,22.4922,22.4273,22.4561,72400.0
2006-05-19 15:20:00,31.15,31.2,31.14,31.17,98800.0,22.4561,22.4922,22.4489,22.4705,98800.0
2006-05-19 15:25:00,31.17,31.25,31.17,31.24,142000.0,22.4705,22.5282,22.4705,22.521,142000.0
2006-05-19 15:30:00,31.24,31.26,31.2,31.2,172000.0,22.521,22.5354,22.4922,22.4922,172000.0
2006-05-19 15:35:00,31.2,31.2,31.12,31.16,147200.0,22.4922,22.4922,22.4345,22.4633,147200.0
2006-05-19 15:40:00,31.16,31.21,31.14,31.21,91600.0,22.4633,22.4994,22.4489,22.4994,91600.0
2006-05-19 15:45:00,31.21,31.3,31.21,31.28,171600.0,22.4994,22.5643,22.4994,22.5498,171600.0
2006-05-19 15:50:00,31.28,31.3,31.25,31.28,247000.0,22.5498,22.5643,22.5282,22.5498,247000.0
2006-05-19 15:55:00,31.28,31.33,31.28,31.32,398800.0,22.5498,22.5859,22.5498,22.5787,398800.0
2006-05-22 09:30:00,31.03,31.25,31.03,31.2,16200.0,22.3696,22.5282,22.3696,22.4922,16200.0
2006-05-22 09:35:00,31.1,31.25,31.1,31.18,20600.0,22.4201,22.5282,22.4201,22.4778,20600.0
2006-05-22 09:40:00,31.23,31.25,31.0,31.0,1012400.0,22.5138,22.5282,22.348,22.348,1012400.0
2006-05-22 09:45:00,31.0,31.25,30.6,30.61,860800.0,22.348,22.5282,22.0596,22.0668,860800.0
2006-05-22 09:50:00,30.61,30.75,30.54,30.55,528000.0,22.0668,22.1678,22.0164,22.0236,528000.0
2006-05-22 09:55:00,30.56,30.56,30.25,30.4,457600.0,22.0308,22.0308,21.8073,21.9155,457600.0
2006-05-22 10:00:00,30.41,30.45,29.93,29.95,774200.0,21.9227,21.9515,21.5766,21.591,774200.0
2006-05-22 10:05:00,29.95,30.25,29.5,29.95,1470200.0,21.591,21.8073,21.2666,21.591,1470200.0
2006-05-22 10:10:00,29.93,30.1,29.9,30.1,669000.0,21.5766,21.6992,21.555,21.6992,669000.0
2006-05-22 10:15:00,30.11,30.18,30.0,30.1,442400.0,21.7064,21.7569,21.6271,21.6992,442400.0
2006-05-22 10:20:00,30.1,30.11,29.75,29.75,545400.0,21.6992,21.7064,21.4469,21.4469,545400.0
2006-05-22 10:25:00,29.78,29.96,29.61,29.95,377600.0,21.4685,21.5983,21.3459,21.591,377600.0
2006-05-22 10:30:00,29.95,29.98,29.85,29.95,479600.0,21.591,21.6127,21.519,21.591,479600.0
2006-05-22 10:35:00,29.93,29.99,29.83,29.84,251800.0,21.5766,21.6199,21.5045,21.5117,251800.0
2006-05-22 10:40:00,29.86,30.0,29.78,29.96,330200.0,21.5262,21.6271,21.4685,21.5983,330200.0
2006-05-22 10:45:00,29.95,29.97,29.82,29.86,307800.0,21.591,21.6055,21.4973,21.5262,307800.0
2006-05-22 10:50:00,29.86,29.95,29.86,29.95,198200.0,21.5262,21.591,21.5262,21.591,198200.0
2006-05-22 10:55:00,29.95,31.23,29.95,30.15,306600.0,21.591,22.5138,21.591,21.7352,306600.0
2006-05-22 11:00:00,30.15,30.15,29.92,29.98,395200.0,21.7352,21.7352,21.5694,21.6127,395200.0
2006-05-22 11:05:00,29.98,30.02,29.93,29.96,153400.0,21.6127,21.6415,21.5766,21.5983,153400.0
2006-05-22 11:10:00,29.96,30.01,29.93,30.01,157800.0,21.5983,21.6343,21.5766,21.6343,157800.0
2006-05-22 11:15:00,30.0,30.01,29.9,29.96,202000.0,21.6271,21.6343,21.555,21.5983,202000.0
2006-05-22 11:20:00,29.97,30.04,29.95,29.99,169600.0,21.6055,21.6559,21.591,21.6199,169600.0
2006-05-22 11:25:00,29.99,30.03,29.96,30.03,87400.0,21.6199,21.6487,21.5983,21.6487,87400.0
2006-05-22 11:30:00,30.03,30.1,30.0,30.04,147400.0,21.6487,21.6992,21.6271,21.6559,147400.0
2006-05-22 11:35:00,30.04,30.04,29.93,29.97,200400.0,21.6559,21.6559,21.5766,21.6055,200400.0
2006-05-22 11:40:00,29.96,30.02,29.9,29.9,132400.0,21.5983,21.6415,21.555,21.555,132400.0
2006-05-22 11:45:00,29.9,29.99,29.83,29.92,228600.0,21.555,21.6199,21.5045,21.5694,228600.0
2006-05-22 11:50:00,29.92,29.92,29.81,29.91,121200.0,21.5694,21.5694,21.4901,21.5622,121200.0
2006-05-22 11:55:00,29.91,30.0,29.9,29.98,189400.0,21.5622,21.6271,21.555,21.6127,189400.0
2006-05-22 12:00:00,29.97,30.16,29.96,30.16,236600.0,21.6055,21.7424,21.5983,21.7424,236600.0
2006-05-22 12:05:00,30.17,30.3,29.95,30.0,293400.0,21.7496,21.8434,21.591,21.6271,293400.0
2006-05-22 12:10:00,30.0,30.07,29.95,30.06,166400.0,21.6271,21.6776,21.591,21.6703,166400.0
2006-05-22 12:15:00,30.06,30.14,30.02,30.13,206800.0,21.6703,21.728,21.6415,21.7208,206800.0
2006-05-22 12:20:00,30.13,30.2,30.11,30.13,229800.0,21.7208,21.7713,21.7064,21.7208,229800.0
2006-05-22 12:25:00,30.13,30.13,30.05,30.09,171000.0,21.7208,21.7208,21.6631,21.692,171000.0
2006-05-22 12:30:00,30.09,30.2,30.08,30.18,213200.0,21.692,21.7713,21.6848,21.7569,213200.0
2006-05-22 12:35:00,30.18,30.23,30.1,30.14,159000.0,21.7569,21.7929,21.6992,21.728,159000.0
2006-05-22 12:40:00,30.12,30.2,30.09,30.2,176600.0,21.7136,21.7713,21.692,21.7713,176600.0
2006-05-22 12:45:00,30.18,30.28,30.13,30.15,133600.0,21.7569,21.8289,21.7208,21.7352,133600.0
2006-05-22 12:50:00,30.15,30.16,30.06,30.09,133400.0,21.7352,21.7424,21.6703,21.692,133400.0
2006-05-22 12:55:00,30.09,30.11,29.93,29.97,238400.0,21.692,21.7064,21.5766,21.6055,238400.0
2006-05-22 13:00:00,29.97,30.1,29.95,30.07,130000.0,21.6055,21.6992,21.591,21.6776,130000.0
2006-05-22 13:05:00,30.08,30.13,30.05,30.09,81000.0,21.6848,21.7208,21.6631,21.692,81000.0
2006-05-22 13:10:00,30.09,30.13,30.07,30.12,216400.0,21.692,21.7208,21.6776,21.7136,216400.0
2006-05-22 13:15:00,30.12,30.13,30.09,30.12,232000.0,21.7136,21.7208,21.692,21.7136,232000.0
2006-05-22 13:20:00,30.13,30.19,30.11,30.15,91400.0,21.7208,21.7641,21.7064,21.7352,91400.0
2006-05-22 13:25:00,30.16,30.2,30.14,30.18,60600.0,21.7424,21.7713,21.728,21.7569,60600.0
2006-05-22 13:30:00,30.18,30.18,30.09,30.12,104800.0,21.7569,21.7569,21.692,21.7136,104800.0
2006-05-22 13:35:00,30.14,30.15,30.03,30.1,153600.0,21.728,21.7352,21.6487,21.6992,153600.0
2006-05-22 13:40:00,30.12,30.15,30.1,30.13,67600.0,21.7136,21.7352,21.6992,21.7208,67600.0
2006-05-22 13:45:00,30.13,30.16,30.13,30.14,218800.0,21.7208,21.7424,21.7208,21.728,218800.0
2006-05-22 13:50:00,30.14,30.18,30.14,30.17,253000.0,21.728,21.7569,21.728,21.7496,253000.0
2006-05-22 13:55:00,30.17,30.2,30.15,30.15,104200.0,21.7496,21.7713,21.7352,21.7352,104200.0
2006-05-22 14:00:00,30.15,30.17,30.07,30.09,120000.0,21.7352,21.7496,21.6776,21.692,120000.0
2006-05-22 14:05:00,30.08,30.13,30.07,30.11,89000.0,21.6848,21.7208,21.6776,21.7064,89000.0
2006-05-22 14:10:00,30.11,30.13,30.09,30.1,133600.0,21.7064,21.7208,21.692,21.6992,133600.0
2006-05-22 14:15:00,30.09,30.13,30.09,30.11,169400.0,21.692,21.7208,21.692,21.7064,169400.0
2006-05-22 14:20:00,30.11,30.18,30.09,30.18,252600.0,21.7064,21.7569,21.692,21.7569,252600.0
2006-05-22 14:25:00,30.17,30.21,30.16,30.17,84000.0,21.7496,21.7785,21.7424,21.7496,84000.0
2006-05-22 14:30:00,30.17,30.6,30.08,30.09,98400.0,21.7496,22.0596,21.6848,21.692,98400.0
2006-05-22 14:35:00,30.09,30.1,30.05,30.05,124000.0,21.692,21.6992,21.6631,21.6631,124000.0
2006-05-22 14:40:00,30.05,30.05,29.95,29.95,179800.0,21.6631,21.6631,21.591,21.591,179800.0
2006-05-22 14:45:00,29.95,30.0,29.95,29.97,270200.0,21.591,21.6271,21.591,21.6055,270200.0
2006-05-22 14:50:00,29.97,30.05,29.93,30.02,161200.0,21.6055,21.6631,21.5766,21.6415,161200.0
2006-05-22 14:55:00,30.02,30.02,29.98,30.01,95000.0,21.6415,21.6415,21.6127,21.6343,95000.0
2006-05-22 15:00:00,30.02,30.05,30.0,30.05,204000.0,21.6415,21.6631,21.6271,21.6631,204000.0
2006-05-22 15:05:00,30.05,30.05,30.0,30.02,151400.0,21.6631,21.6631,21.6271,21.6415,151400.0
2006-05-22 15:10:00,30.02,30.03,29.99,30.0,129400.0,21.6415,21.6487,21.6199,21.6271,129400.0
2006-05-22 15:15:00,29.99,30.0,29.96,29.97,219200.0,21.6199,21.6271,21.5983,21.6055,219200.0
2006-05-22 15:20:00,29.97,29.97,29.9,29.97,298600.0,21.6055,21.6055,21.555,21.6055,298600.0
2006-05-22 15:25:00,29.93,30.05,29.91,30.05,263200.0,21.5766,21.6631,21.5622,21.6631,263200.0
2006-05-22 15:30:00,30.05,30.06,29.99,29.99,385200.0,21.6631,21.6703,21.6199,21.6199,385200.0
2006-05-22 15:35:00,30.0,30.05,29.99,30.05,223200.0,21.6271,21.6631,21.6199,21.6631,223200.0
2006-05-22 15:40:00,30.04,30.05,29.96,29.99,237800.0,21.6559,21.6631,21.5983,21.6199,237800.0
2006-05-22 15:45:00,29.98,30.03,29.97,30.0,185000.0,21.6127,21.6487,21.6055,21.6271,185000.0
2006-05-22 15:50:00,30.0,30.0,29.93,29.93,341600.0,21.6271,21.6271,21.5766,21.5766,341600.0
2006-05-22 15:55:00,29.93,29.93,29.88,29.88,301400.0,21.5766,21.5766,21.5406,21.5406,301400.0
2006-05-23 09:30:00,30.09,30.14,30.06,30.07,401400.0,21.692,21.728,21.6703,21.6776,401400.0
2006-05-23 09:35:00,30.08,30.13,30.03,30.13,238000.0,21.6848,21.7208,21.6487,21.7208,238000.0
2006-05-23 09:40:00,30.13,30.18,30.08,30.11,294800.0,21.7208,21.7569,21.6848,21.7064,294800.0
2006-05-23 09:45:00,30.11,30.13,30.05,30.05,154200.0,21.7064,21.7208,21.6631,21.6631,154200.0
2006-05-23 09:50:00,30.05,30.07,30.0,30.0,203400.0,21.6631,21.6776,21.6271,21.6271,203400.0
2006-05-23 09:55:00,30.0,30.08,30.0,30.0,210600.0,21.6271,21.6848,21.6271,21.6271,210600.0
2006-05-23 10:00:00,30.0,30.07,29.95,29.96,370800.0,21.6271,21.6776,21.591,21.5983,370800.0
2006-05-23 10:05:00,29.97,30.08,29.96,30.0,283800.0,21.6055,21.6848,21.5983,21.6271,283800.0
2006-05-23 10:10:00,30.02,30.15,30.01,30.15,162200.0,21.6415,21.7352,21.6343,21.7352,162200.0
2006-05-23 10:15:00,30.15,30.16,30.06,30.07,128600.0,21.7352,21.7424,21.6703,21.6776,128600.0
2006-05-23 10:20:00,30.07,30.14,30.06,30.11,186600.0,21.6776,21.728,21.6703,21.7064,186600.0
2006-05-23 10:25:00,30.11,30.11,30.05,30.11,79200.0,21.7064,21.7064,21.6631,21.7064,79200.0
2006-05-23 10:30:00,30.11,30.12,30.06,30.09,76000.0,21.7064,21.7136,21.6703,21.692,76000.0
2006-05-23 10:35:00,30.09,30.09,30.04,30.06,86200.0,21.692,21.692,21.6559,21.6703,86200.0
2006-05-23 10:40:00,30.06,30.08,30.04,30.05,65000.0,21.6703,21.6848,21.6559,21.6631,65000.0
2006-05-23 10:45:00,30.04,30.1,30.04,30.06,117400.0,21.6559,21.6992,21.6559,21.6703,117400.0
2006-05-23 10:50:00,30.05,30.05,30.03,30.05,83000.0,21.6631,21.6631,21.6487,21.6631,83000.0
2006-05-23 10:55:00,30.05,30.05,30.02,30.04,67000.0,21.6631,21.6631,21.6415,21.6559,67000.0
2006-05-23 11:00:00,30.04,30.06,30.04,30.05,101400.0,21.6559,21.6703,21.6559,21.6631,101400.0
2006-05-23 11:05:00,30.05,30.06,29.99,29.99,175800.0,21.6631,21.6703,21.6199,21.6199,175800.0
2006-05-23 11:10:00,29.99,30.03,29.97,30.0,128200.0,21.6199,21.6487,21.6055,21.6271,128200.0
2006-05-23 11:15:00,30.0,30.04,29.97,30.04,130000.0,21.6271,21.6559,21.6055,21.6559,130000.0
2006-05-23 11:20:00,30.04,30.05,30.0,30.0,122200.0,21.6559,21.6631,21.6271,21.6271,122200.0
2006-05-23 11:25:00,30.0,30.0,29.97,30.0,150800.0,21.6271,21.6271,21.6055,21.6271,150800.0
2006-05-23 11:30:00,29.99,30.06,29.99,30.05,74400.0,21.6199,21.6703,21.6199,21.6631,74400.0
2006-05-23 11:35:00,30.06,30.08,30.05,30.07,92000.0,21.6703,21.6848,21.6631,21.6776,92000.0
2006-05-23 11:40:00,30.07,30.1,30.05,30.09,71800.0,21.6776,21.6992,21.6631,21.692,71800.0
2006-05-23 11:45:00,30.1,30.12,30.08,30.09,74600.0,21.6992,21.7136,21.6848,21.692,74600.0
2006-05-23 11:50:00,30.09,30.11,30.06,30.08,138200.0,21.692,21.7064,21.6703,21.6848,138200.0
2006-05-23 11:55:00,30.07,30.08,30.04,30.06,74800.0,21.6776,21.6848,21.6559,21.6703,74800.0
2006-05-23 12:00:00,30.07,30.08,30.01,30.02,49200.0,21.6776,21.6848,21.6343,21.6415,49200.0
2006-05-23 12:05:00,30.0,30.04,30.0,30.02,60800.0,21.6271,21.6559,21.6271,21.6415,60800.0
2006-05-23 12:10:00,30.02,30.05,30.02,30.04,77000.0,21.6415,21.6631,21.6415,21.6559,77000.0
2006-05-23 12:15:00,30.04,30.05,30.02,30.05,104200.0,21.6559,21.6631,21.6415,21.6631,104200.0
2006-05-23 12:20:00,30.05,30.05,29.96,29.97,63200.0,21.6631,21.6631,21.5983,21.6055,63200.0
2006-05-23 12:25:00,29.97,29.99,29.93,29.95,110000.0,21.6055,21.6199,21.5766,21.591,110000.0
2006-05-23 12:30:00,29.95,29.98,29.94,29.96,100600.0,21.591,21.6127,21.5838,21.5983,100600.0
2006-05-23 12:35:00,29.96,30.12,29.93,29.95,234600.0,21.5983,21.7136,21.5766,21.591,234600.0
2006-05-23 12:40:00,29.94,29.97,29.92,29.97,48200.0,21.5838,21.6055,21.5694,21.6055,48200.0
2006-05-23 12:45:00,29.95,29.95,29.93,29.94,37600.0,21.591,21.591,21.5766,21.5838,37600.0
2006-05-23 12:50:00,29.94,29.94,29.9,29.92,84800.0,21.5838,21.5838,21.555,21.5694,84800.0
2006-05-23 12:55:00,29.92,29.92,29.88,29.92,126400.0,21.5694,21.5694,21.5406,21.5694,126400.0
2006-05-23 13:00:00,29.91,29.95,29.9,29.92,81000.0,21.5622,21.591,21.555,21.5694,81000.0
2006-05-23 13:05:00,29.93,29.93,29.9,29.92,81400.0,21.5766,21.5766,21.555,21.5694,81400.0
2006-05-23 13:10:00,29.91,29.91,29.86,29.9,73400.0,21.5622,21.5622,21.5262,21.555,73400.0
2006-05-23 13:15:00,29.9,29.92,29.88,29.89,93000.0,21.555,21.5694,21.5406,21.5478,93000.0
2006-05-23 13:20:00,29.89,29.9,29.89,29.9,77400.0,21.5478,21.555,21.5478,21.555,77400.0
2006-05-23 13:25:00,29.9,29.9,29.87,29.9,99400.0,21.555,21.555,21.5334,21.555,99400.0
2006-05-23 13:30:00,29.9,29.9,29.89,29.9,67800.0,21.555,21.555,21.5478,21.555,67800.0
2006-05-23 13:35:00,29.9,29.9,29.85,29.85,169600.0,21.555,21.555,21.519,21.519,169600.0
2006-05-23 13:40:00,29.85,29.9,29.84,29.85,211000.0,21.519,21.555,21.5117,21.519,211000.0
2006-05-23 13:45:00,29.85,29.86,29.82,29.82,112800.0,21.519,21.5262,21.4973,21.4973,112800.0
2006-05-23 13:50:00,29.81,29.82,29.73,29.75,186000.0,21.4901,21.4973,21.4324,21.4469,186000.0
2006-05-23 13:55:00,29.76,29.8,29.73,29.74,88000.0,21.4541,21.4829,21.4324,21.4397,88000.0
2006-05-23 14:00:00,29.74,29.8,29.74,29.79,53400.0,21.4397,21.4829,21.4397,21.4757,53400.0
2006-05-23 14:05:00,29.79,29.8,29.72,29.73,131400.0,21.4757,21.4829,21.4252,21.4324,131400.0
2006-05-23 14:10:00,29.73,29.74,29.7,29.7,119800.0,21.4324,21.4397,21.4108,21.4108,119800.0
2006-05-23 14:15:00,29.7,29.74,29.7,29.71,170600.0,21.4108,21.4397,21.4108,21.418,170600.0
2006-05-23 14:20:00,29.72,29.75,29.7,29.75,140200.0,21.4252,21.4469,21.4108,21.4469,140200.0
2006-05-23 14:25:00,29.75,29.78,29.74,29.75,105000.0,21.4469,21.4685,21.4397,21.4469,105000.0
2006-05-23 14:30:00,29.75,29.86,29.75,29.85,109800.0,21.4469,21.5262,21.4469,21.519,109800.0
2006-05-23 14:35:00,29.86,29.86,29.82,29.84,132600.0,21.5262,21.5262,21.4973,21.5117,132600.0
2006-05-23 14:40:00,29.84,29.86,29.84,29.86,103400.0,21.5117,21.5262,21.5117,21.5262,103400.0
2006-05-23 14:45:00,29.85,29.86,29.84,29.84,213800.0,21.519,21.5262,21.5117,21.5117,213800.0
2006-05-23 14:50:00,29.84,29.84,29.8,29.82,246800.0,21.5117,21.5117,21.4829,21.4973,246800.0
2006-05-23 14:55:00,29.82,29.85,29.79,29.85,88200.0,21.4973,21.519,21.4757,21.519,88200.0
2006-05-23 15:00:00,29.85,29.88,29.82,29.88,160000.0,21.519,21.5406,21.4973,21.5406,160000.0
2006-05-23 15:05:00,29.88,29.93,29.88,29.93,113200.0,21.5406,21.5766,21.5406,21.5766,113200.0
2006-05-23 15:10:00,29.93,29.99,29.92,29.98,129800.0,21.5766,21.6199,21.5694,21.6127,129800.0
2006-05-23 15:15:00,29.98,30.0,29.97,29.99,185800.0,21.6127,21.6271,21.6055,21.6199,185800.0
2006-05-23 15:20:00,29.98,30.0,29.92,29.92,192400.0,21.6127,21.6271,21.5694,21.5694,192400.0
2006-05-23 15:25:00,29.93,29.93,29.89,29.9,60600.0,21.5766,21.5766,21.5478,21.555,60600.0
2006-05-23 15:30:00,29.9,29.95,29.86,29.93,189400.0,21.555,21.591,21.5262,21.5766,189400.0
2006-05-23 15:35:00,29.93,29.93,29.88,29.91,130000.0,21.5766,21.5766,21.5406,21.5622,130000.0
2006-05-23 15:40:00,29.91,29.91,29.82,29.82,185600.0,21.5622,21.5622,21.4973,21.4973,185600.0
2006-05-23 15:45:00,29.82,29.86,29.81,29.81,154800.0,21.4973,21.5262,21.4901,21.4901,154800.0
2006-05-23 15:50:00,29.8,29.81,29.72,29.72,156800.0,21.4829,21.4901,21.4252,21.4252,156800.0
2006-05-23 15:55:00,29.72,29.74,29.7,29.71,320800.0,21.4252,21.4397,21.4108,21.418,320800.0
2006-05-24 09:30:00,29.79,29.79,29.74,29.74,220800.0,21.4757,21.4757,21.4397,21.4397,220800.0
2006-05-24 09:35:00,29.74,29.74,29.57,29.61,220400.0,21.4397,21.4397,21.3171,21.3459,220400.0
2006-05-24 09:40:00,29.63,29.68,29.59,29.65,115200.0,21.3604,21.3964,21.3315,21.3748,115200.0
2006-05-24 09:45:00,29.64,29.78,29.61,29.76,328600.0,21.3676,21.4685,21.3459,21.4541,328600.0
2006-05-24 09:50:00,29.77,29.86,29.75,29.83,154200.0,21.4613,21.5262,21.4469,21.5045,154200.0
2006-05-24 09:55:00,29.83,29.98,29.8,29.94,168000.0,21.5045,21.6127,21.4829,21.5838,168000.0
2006-05-24 10:00:00,29.93,30.0,29.7,30.0,264200.0,21.5766,21.6271,21.4108,21.6271,264200.0
2006-05-24 10:05:00,30.0,30.0,29.97,30.0,467800.0,21.6271,21.6271,21.6055,21.6271,467800.0
2006-05-24 10:10:00,30.0,30.1,30.0,30.02,179800.0,21.6271,21.6992,21.6271,21.6415,179800.0
2006-05-24 10:15:00,30.0,30.07,30.0,30.06,160600.0,21.6271,21.6776,21.6271,21.6703,160600.0
2006-05-24 10:20:00,30.05,30.1,30.05,30.09,115400.0,21.6631,21.6992,21.6631,21.692,115400.0
2006-05-24 10:25:00,30.09,30.13,30.08,30.13,114400.0,21.692,21.7208,21.6848,21.7208,114400.0
2006-05-24 10:30:00,30.12,30.21,30.09,30.18,258800.0,21.7136,21.7785,21.692,21.7569,258800.0
2006-05-24 10:35:00,30.19,30.31,30.18,30.3,251400.0,21.7641,21.8506,21.7569,21.8434,251400.0
2006-05-24 10:40:00,30.3,30.36,30.26,30.3,171400.0,21.8434,21.8866,21.8145,21.8434,171400.0
2006-05-24 10:45:00,30.31,30.31,30.23,30.23,149400.0,21.8506,21.8506,21.7929,21.7929,149400.0
2006-05-24 10:50:00,30.23,30.27,30.22,30.25,154200.0,21.7929,21.8217,21.7857,21.8073,154200.0
2006-05-24 10:55:00,30.25,30.25,30.2,30.22,194600.0,21.8073,21.8073,21.7713,21.7857,194600.0
2006-05-24 11:00:00,30.22,30.22,30.15,30.15,78400.0,21.7857,21.7857,21.7352,21.7352,78400.0
2006-05-24 11:05:00,30.15,30.23,30.15,30.2,155400.0,21.7352,21.7929,21.7352,21.7713,155400.0
2006-05-24 11:10:00,30.2,30.21,30.16,30.17,115400.0,21.7713,21.7785,21.7424,21.7496,115400.0
2006-05-24 11:15:00,30.18,30.18,30.1,30.13,133400.0,21.7569,21.7569,21.6992,21.7208,133400.0
2006-05-24 11:20:00,30.13,30.21,30.12,30.21,146800.0,21.7208,21.7785,21.7136,21.7785,146800.0
2006-05-24 11:25:00,30.22,30.22,30.11,30.14,88400.0,21.7857,21.7857,21.7064,21.728,88400.0
2006-05-24 11:30:00,30.14,30.14,29.99,29.99,145200.0,21.728,21.728,21.6199,21.6199,145200.0
2006-05-24 11:35:00,29.99,30.0,29.93,29.94,262200.0,21.6199,21.6271,21.5766,21.5838,262200.0
2006-05-24 11:40:00,29.94,29.99,29.94,29.98,374600.0,21.5838,21.6199,21.5838,21.6127,374600.0
2006-05-24 11:45:00,29.98,30.01,29.98,30.0,147800.0,21.6127,21.6343,21.6127,21.6271,147800.0
2006-05-24 11:50:00,30.0,30.03,29.98,30.03,120600.0,21.6271,21.6487,21.6127,21.6487,120600.0
2006-05-24 11:55:00,30.02,30.05,30.0,30.03,185000.0,21.6415,21.6631,21.6271,21.6487,185000.0
2006-05-24 12:00:00,30.03,30.11,30.03,30.1,134800.0,21.6487,21.7064,21.6487,21.6992,134800.0
2006-05-24 12:05:00,30.1,30.13,30.07,30.07,123400.0,21.6992,21.7208,21.6776,21.6776,123400.0
2006-05-24 12:10:00,30.07,30.11,30.06,30.07,105000.0,21.6776,21.7064,21.6703,21.6776,105000.0
2006-05-24 12:15:00,30.08,30.11,30.07,30.07,54600.0,21.6848,21.7064,21.6776,21.6776,54600.0
2006-05-24 12:20:00,30.08,30.1,30.07,30.07,96000.0,21.6848,21.6992,21.6776,21.6776,96000.0
2006-05-24 12:25:00,30.07,30.1,30.05,30.07,117200.0,21.6776,21.6992,21.6631,21.6776,117200.0
2006-05-24 12:30:00,30.08,30.09,30.06,30.08,140000.0,21.6848,21.692,21.6703,21.6848,140000.0
2006-05-24 12:35:00,30.08,30.1,30.04,30.04,118800.0,21.6848,21.6992,21.6559,21.6559,118800.0
2006-05-24 12:40:00,30.04,30.05,30.0,30.0,342800.0,21.6559,21.6631,21.6271,21.6271,342800.0
2006-05-24 12:45:00,30.0,30.06,29.98,30.06,116600.0,21.6271,21.6703,21.6127,21.6703,116600.0
2006-05-24 12:50:00,30.06,30.09,30.03,30.06,52000.0,21.6703,21.692,21.6487,21.6703,52000.0
2006-05-24 12:55:00,30.07,30.08,29.98,29.98,188400.0,21.6776,21.6848,21.6127,21.6127,188400.0
2006-05-24 13:00:00,29.98,30.0,29.93,29.93,441400.0,21.6127,21.6271,21.5766,21.5766,441400.0
2006-05-24 13:05:00,29.94,29.97,29.94,29.95,65200.0,21.5838,21.6055,21.5838,21.591,65200.0
2006-05-24 13:10:00,29.96,30.0,29.95,29.98,48600.0,21.5983,21.6271,21.591,21.6127,48600.0
2006-05-24 13:15:00,29.97,29.97,29.9,29.93,81400.0,21.6055,21.6055,21.555,21.5766,81400.0
2006-05-24 13:20:00,29.93,29.97,29.9,29.92,263400.0,21.5766,21.6055,21.555,21.5694,263400.0
2006-05-24 13:25:00,29.9,29.92,29.82,29.82,207000.0,21.555,21.5694,21.4973,21.4973,207000.0
2006-05-24 13:30:00,29.82,29.85,29.76,29.77,254800.0,21.4973,21.519,21.4541,21.4613,254800.0
2006-05-24 13:35:00,29.77,29.9,29.77,29.9,148600.0,21.4613,21.555,21.4613,21.555,148600.0
2006-05-24 13:40:00,29.9,29.94,29.85,29.92,158200.0,21.555,21.5838,21.519,21.5694,158200.0
2006-05-24 13:45:00,29.92,30.03,29.92,30.03,117400.0,21.5694,21.6487,21.5694,21.6487,117400.0
2006-05-24 13:50:00,30.03,30.05,29.97,30.0,79400.0,21.6487,21.6631,21.6055,21.6271,79400.0
2006-05-24 13:55:00,30.01,30.06,29.97,29.99,741200.0,21.6343,21.6703,21.6055,21.6199,741200.0
2006-05-24 14:00:00,29.99,30.02,29.98,29.99,154600.0,21.6199,21.6415,21.6127,21.6199,154600.0
2006-05-24 14:05:00,29.98,30.01,29.98,29.98,87600.0,21.6127,21.6343,21.6127,21.6127,87600.0
2006-05-24 14:10:00,29.98,29.99,29.95,29.99,143800.0,21.6127,21.6199,21.591,21.6199,143800.0
2006-05-24 14:15:00,29.98,30.1,29.98,30.08,147400.0,21.6127,21.6992,21.6127,21.6848,147400.0
2006-05-24 14:20:00,30.08,30.09,30.03,30.05,67400.0,21.6848,21.692,21.6487,21.6631,67400.0
2006-05-24 14:25:00,30.04,30.08,29.97,30.02,150000.0,21.6559,21.6848,21.6055,21.6415,150000.0
2006-05-24 14:30:00,30.02,30.12,30.0,30.06,191200.0,21.6415,21.7136,21.6271,21.6703,191200.0
2006-05-24 14:35:00,30.06,30.16,30.06,30.16,207200.0,21.6703,21.7424,21.6703,21.7424,207200.0
2006-05-24 14:40:00,30.15,30.21,30.11,30.18,90000.0,21.7352,21.7785,21.7064,21.7569,90000.0
2006-05-24 14:45:00,30.17,30.25,30.17,30.25,98200.0,21.7496,21.8073,21.7496,21.8073,98200.0
2006-05-24 14:50:00,30.25,30.28,30.2,30.2,139000.0,21.8073,21.8289,21.7713,21.7713,139000.0
2006-05-24 14:55:00,30.2,30.27,30.19,30.25,97400.0,21.7713,21.8217,21.7641,21.8073,97400.0
2006-05-24 15:00:00,30.25,30.29,30.25,30.28,107600.0,21.8073,21.8362,21.8073,21.8289,107600.0
2006-05-24 15:05:00,30.28,30.32,30.22,30.23,173400.0,21.8289,21.8578,21.7857,21.7929,173400.0
2006-05-24 15:10:00,30.23,30.24,30.16,30.23,164400.0,21.7929,21.8001,21.7424,21.7929,164400.0
2006-05-24 15:15:00,30.23,30.28,30.22,30.25,109000.0,21.7929,21.8289,21.7857,21.8073,109000.0
2006-05-24 15:20:00,30.25,30.25,30.19,30.21,93600.0,21.8073,21.8073,21.7641,21.7785,93600.0
2006-05-24 15:25:00,30.21,30.24,30.2,30.22,79000.0,21.7785,21.8001,21.7713,21.7857,79000.0
2006-05-24 15:30:00,30.22,30.3,30.22,30.25,138000.0,21.7857,21.8434,21.7857,21.8073,138000.0
2006-05-24 15:35:00,30.25,30.43,30.25,30.43,192400.0,21.8073,21.9371,21.8073,21.9371,192400.0
2006-05-24 15:40:00,30.41,30.48,30.39,30.48,353400.0,21.9227,21.9731,21.9082,21.9731,353400.0
2006-05-24 15:45:00,30.48,30.5,30.4,30.41,297800.0,21.9731,21.9875,21.9155,21.9227,297800.0
2006-05-24 15:50:00,30.41,30.41,30.36,30.37,168000.0,21.9227,21.9227,21.8866,21.8938,168000.0
2006-05-24 15:55:00,30.37,30.37,30.34,30.35,241400.0,21.8938,21.8938,21.8722,21.8794,241400.0
2006-05-25 09:30:00,30.8,30.87,30.61,30.87,9200.0,22.2038,22.2543,22.0668,22.2543,9200.0
2006-05-25 09:35:00,30.87,30.98,30.68,30.84,611200.0,22.2543,22.3336,22.1173,22.2326,611200.0
2006-05-25 09:40:00,30.83,30.86,30.79,30.85,416600.0,22.2254,22.2471,22.1966,22.2399,416600.0
2006-05-25 09:45:00,30.85,30.85,30.77,30.81,110400.0,22.2399,22.2399,22.1822,22.211,110400.0
2006-05-25 09:50:00,30.8,30.82,30.77,30.77,501400.0,22.2038,22.2182,22.1822,22.1822,501400.0
2006-05-25 09:55:00,30.77,30.91,30.77,30.88,224800.0,22.1822,22.2831,22.1822,22.2615,224800.0
2006-05-25 10:00:00,30.88,30.92,30.83,30.9,130400.0,22.2615,22.2903,22.2254,22.2759,130400.0
2006-05-25 10:05:00,30.89,30.91,30.88,30.88,335200.0,22.2687,22.2831,22.2615,22.2615,335200.0
2006-05-25 10:10:00,30.89,30.89,30.85,30.88,227200.0,22.2687,22.2687,22.2399,22.2615,227200.0
2006-05-25 10:15:00,30.88,31.0,30.86,30.99,297400.0,22.2615,22.348,22.2471,22.3408,297400.0
2006-05-25 10:20:00,30.99,31.06,30.93,31.0,242600.0,22.3408,22.3912,22.2975,22.348,242600.0
2006-05-25 10:25:00,31.0,31.02,30.99,31.0,251400.0,22.348,22.3624,22.3408,22.348,251400.0
2006-05-25 10:30:00,31.0,31.02,30.94,30.99,148400.0,22.348,22.3624,22.3047,22.3408,148400.0
2006-05-25 10:35:00,30.98,30.98,30.92,30.92,149200.0,22.3336,22.3336,22.2903,22.2903,149200.0
2006-05-25 10:40:00,30.92,30.97,30.91,30.97,162800.0,22.2903,22.3264,22.2831,22.3264,162800.0
2006-05-25 10:45:00,30.98,31.02,30.95,31.0,117200.0,22.3336,22.3624,22.3119,22.348,117200.0
2006-05-25 10:50:00,31.0,31.03,30.98,30.99,129600.0,22.348,22.3696,22.3336,22.3408,129600.0
2006-05-25 10:55:00,30.99,31.02,30.98,31.0,81600.0,22.3408,22.3624,22.3336,22.348,81600.0
2006-05-25 11:00:00,31.0,31.04,30.98,31.02,104000.0,22.348,22.3768,22.3336,22.3624,104000.0
2006-05-25 11:05:00,31.0,31.11,31.0,31.1,253600.0,22.348,22.4273,22.348,22.4201,253600.0
2006-05-25 11:10:00,31.11,31.13,31.07,31.08,179400.0,22.4273,22.4417,22.3985,22.4057,179400.0
2006-05-25 11:15:00,31.07,31.08,31.02,31.02,161200.0,22.3985,22.4057,22.3624,22.3624,161200.0
2006-05-25 11:20:00,31.01,31.02,30.95,30.96,145600.0,22.3552,22.3624,22.3119,22.3192,145600.0
2006-05-25 11:25:00,30.96,31.01,30.95,31.01,87400.0,22.3192,22.3552,22.3119,22.3552,87400.0
2006-05-25 11:30:00,31.01,31.03,31.0,31.01,110600.0,22.3552,22.3696,22.348,22.3552,110600.0
2006-05-25 11:35:00,31.0,31.04,31.0,31.04,121400.0,22.348,22.3768,22.348,22.3768,121400.0
2006-05-25 11:40:00,31.04,31.05,31.01,31.03,163800.0,22.3768,22.384,22.3552,22.3696,163800.0
2006-05-25 11:45:00,31.03,31.05,31.01,31.01,162400.0,22.3696,22.384,22.3552,22.3552,162400.0
2006-05-25 11:50:00,31.01,31.02,30.99,30.99,144800.0,22.3552,22.3624,22.3408,22.3408,144800.0
2006-05-25 11:55:00,31.0,31.03,31.0,31.02,163000.0,22.348,22.3696,22.348,22.3624,163000.0
2006-05-25 12:00:00,31.02,31.04,30.98,31.02,172200.0,22.3624,22.3768,22.3336,22.3624,172200.0
2006-05-25 12:05:00,31.01,31.03,31.0,31.02,179400.0,22.3552,22.3696,22.348,22.3624,179400.0
2006-05-25 12:10:00,31.02,31.05,31.0,31.05,135400.0,22.3624,22.384,22.348,22.384,135400.0
2006-05-25 12:15:00,31.05,31.05,31.01,31.02,122200.0,22.384,22.384,22.3552,22.3624,122200.0
2006-05-25 12:20:00,31.03,31.04,31.02,31.02,181600.0,22.3696,22.3768,22.3624,22.3624,181600.0
2006-05-25 12:25:00,31.02,31.02,31.0,31.0,31800.0,22.3624,22.3624,22.348,22.348,31800.0
2006-05-25 12:30:00,31.0,31.0,30.96,30.99,112200.0,22.348,22.348,22.3192,22.3408,112200.0
2006-05-25 12:35:00,30.98,30.98,30.93,30.96,119200.0,22.3336,22.3336,22.2975,22.3192,119200.0
2006-05-25 12:40:00,30.96,30.98,30.95,30.97,59200.0,22.3192,22.3336,22.3119,22.3264,59200.0
2006-05-25 12:45:00,30.98,30.98,30.96,30.97,49000.0,22.3336,22.3336,22.3192,22.3264,49000.0
2006-05-25 12:50:00,30.98,30.98,30.95,30.95,36200.0,22.3336,22.3336,22.3119,22.3119,36200.0
2006-05-25 12:55:00,30.96,30.99,30.95,30.99,106400.0,22.3192,22.3408,22.3119,22.3408,106400.0
2006-05-25 13:00:00,30.99,31.0,30.98,31.0,132000.0,22.3408,22.348,22.3336,22.348,132000.0
2006-05-25 13:05:00,31.0,31.0,30.96,30.98,92600.0,22.348,22.348,22.3192,22.3336,92600.0
2006-05-25 13:10:00,30.98,30.99,30.94,30.96,39600.0,22.3336,22.3408,22.3047,22.3192,39600.0
2006-05-25 13:15:00,30.96,30.98,30.96,30.97,23400.0,22.3192,22.3336,22.3192,22.3264,23400.0
2006-05-25 13:20:00,30.96,30.97,30.95,30.96,45800.0,22.3192,22.3264,22.3119,22.3192,45800.0
2006-05-25 13:25:00,30.96,30.99,30.93,30.93,67400.0,22.3192,22.3408,22.2975,22.2975,67400.0
2006-05-25 13:30:00,30.93,30.96,30.92,30.95,42600.0,22.2975,22.3192,22.2903,22.3119,42600.0
2006-05-25 13:35:00,30.95,30.95,30.9,30.9,113000.0,22.3119,22.3119,22.2759,22.2759,113000.0
2006-05-25 13:40:00,30.9,30.93,30.88,30.91,106000.0,22.2759,22.2975,22.2615,22.2831,106000.0
2006-05-25 13:45:00,30.92,30.93,30.89,30.91,83400.0,22.2903,22.2975,22.2687,22.2831,83400.0
2006-05-25 13:50:00,30.91,30.92,30.86,30.87,147000.0,22.2831,22.2903,22.2471,22.2543,147000.0
2006-05-25 13:55:00,30.87,30.88,30.82,30.85,133000.0,22.2543,22.2615,22.2182,22.2399,133000.0
2006-05-25 14:00:00,30.85,30.88,30.82,30.88,82800.0,22.2399,22.2615,22.2182,22.2615,82800.0
2006-05-25 14:05:00,30.88,30.9,30.86,30.9,34400.0,22.2615,22.2759,22.2471,22.2759,34400.0
2006-05-25 14:10:00,30.9,30.9,30.88,30.9,135800.0,22.2759,22.2759,22.2615,22.2759,135800.0
2006-05-25 14:15:00,30.89,31.0,30.89,30.97,153600.0,22.2687,22.348,22.2687,22.3264,153600.0
2006-05-25 14:20:00,30.97,31.0,30.96,31.0,130000.0,22.3264,22.348,22.3192,22.348,130000.0
2006-05-25 14:25:00,31.0,31.01,30.93,31.01,69400.0,22.348,22.3552,22.2975,22.3552,69400.0
2006-05-25 14:30:00,31.02,31.03,30.99,31.02,358600.0,22.3624,22.3696,22.3408,22.3624,358600.0
2006-05-25 14:35:00,31.01,31.03,30.98,30.98,103600.0,22.3552,22.3696,22.3336,22.3336,103600.0
2006-05-25 14:40:00,30.98,31.0,30.98,30.99,81200.0,22.3336,22.348,22.3336,22.3408,81200.0
2006-05-25 14:45:00,30.98,30.98,30.95,30.96,63000.0,22.3336,22.3336,22.3119,22.3192,63000.0
2006-05-25 14:50:00,30.95,30.95,30.92,30.93,60600.0,22.3119,22.3119,22.2903,22.2975,60600.0
2006-05-25 14:55:00,30.92,30.93,30.9,30.9,92400.0,22.2903,22.2975,22.2759,22.2759,92400.0
2006-05-25 15:00:00,30.9,30.91,30.86,30.86,106400.0,22.2759,22.2831,22.2471,22.2471,106400.0
2006-05-25 15:05:00,30.88,30.9,30.86,30.86,54200.0,22.2615,22.2759,22.2471,22.2471,54200.0
2006-05-25 15:10:00,30.86,30.9,30.86,30.88,162800.0,22.2471,22.2759,22.2471,22.2615,162800.0
2006-05-25 15:15:00,30.88,30.89,30.86,30.89,97200.0,22.2615,22.2687,22.2471,22.2687,97200.0
2006-05-25 15:20:00,30.89,30.9,30.87,30.9,132200.0,22.2687,22.2759,22.2543,22.2759,132200.0
2006-05-25 15:25:00,30.9,30.99,30.9,30.95,162000.0,22.2759,22.3408,22.2759,22.3119,162000.0
2006-05-25 15:30:00,30.94,30.96,30.93,30.93,125600.0,22.3047,22.3192,22.2975,22.2975,125600.0
2006-05-25 15:35:00,30.93,30.93,30.91,30.92,146000.0,22.2975,22.2975,22.2831,22.2903,146000.0
2006-05-25 15:40:00,30.93,30.95,30.9,30.95,81600.0,22.2975,22.3119,22.2759,22.3119,81600.0
2006-05-25 15:45:00,30.95,31.0,30.95,30.97,187200.0,22.3119,22.348,22.3119,22.3264,187200.0
2006-05-25 15:50:00,30.97,31.03,30.96,31.02,184800.0,22.3264,22.3696,22.3192,22.3624,184800.0
2006-05-25 15:55:00,31.02,31.04,31.0,31.03,404000.0,22.3624,22.3768,22.348,22.3696,404000.0
2006-05-26 09:30:00,31.08,31.11,31.05,31.08,322400.0,22.4057,22.4273,22.384,22.4057,322400.0
2006-05-26 09:35:00,31.08,31.13,31.06,31.1,140400.0,22.4057,22.4417,22.3912,22.4201,140400.0
2006-05-26 09:40:00,31.1,31.11,31.0,31.08,148000.0,22.4201,22.4273,22.348,22.4057,148000.0
2006-05-26 09:45:00,31.09,31.1,31.06,31.08,568200.0,22.4129,22.4201,22.3912,22.4057,568200.0
2006-05-26 09:50:00,31.08,31.14,31.06,31.13,138000.0,22.4057,22.4489,22.3912,22.4417,138000.0
2006-05-26 09:55:00,31.13,31.15,31.1,31.15,95000.0,22.4417,22.4561,22.4201,22.4561,95000.0
2006-05-26 10:00:00,31.14,31.25,31.12,31.22,129800.0,22.4489,22.5282,22.4345,22.5066,129800.0
2006-05-26 10:05:00,31.2,31.28,31.2,31.22,94800.0,22.4922,22.5498,22.4922,22.5066,94800.0
2006-05-26 10:10:00,31.23,31.25,31.21,31.25,135800.0,22.5138,22.5282,22.4994,22.5282,135800.0
2006-05-26 10:15:00,31.25,31.25,31.21,31.24,102200.0,22.5282,22.5282,22.4994,22.521,102200.0
2006-05-26 10:20:00,31.23,31.23,31.17,31.22,89800.0,22.5138,22.5138,22.4705,22.5066,89800.0
2006-05-26 10:25:00,31.22,31.26,31.21,31.23,71200.0,22.5066,22.5354,22.4994,22.5138,71200.0
2006-05-26 10:30:00,31.22,31.25,31.21,31.21,66200.0,22.5066,22.5282,22.4994,22.4994,66200.0
2006-05-26 10:35:00,31.21,31.21,31.11,31.14,121800.0,22.4994,22.4994,22.4273,22.4489,121800.0
2006-05-26 10:40:00,31.13,31.16,31.11,31.14,62800.0,22.4417,22.4633,22.4273,22.4489,62800.0
2006-05-26 10:45:00,31.13,31.15,31.08,31.11,84800.0,22.4417,22.4561,22.4057,22.4273,84800.0
2006-05-26 10:50:00,31.1,31.24,31.1,31.21,47000.0,22.4201,22.521,22.4201,22.4994,47000.0
2006-05-26 10:55:00,31.21,31.21,31.13,31.17,102000.0,22.4994,22.4994,22.4417,22.4705,102000.0
2006-05-26 11:00:00,31.17,31.18,31.11,31.11,49200.0,22.4705,22.4778,22.4273,22.4273,49200.0
2006-05-26 11:05:00,31.11,31.16,31.1,31.16,54400.0,22.4273,22.4633,22.4201,22.4633,54400.0
2006-05-26 11:10:00,31.16,31.17,31.11,31.11,43000.0,22.4633,22.4705,22.4273,22.4273,43000.0
2006-05-26 11:15:00,31.11,31.15,31.11,31.12,20800.0,22.4273,22.4561,22.4273,22.4345,20800.0
2006-05-26 11:20:00,31.12,31.14,31.11,31.13,47800.0,22.4345,22.4489,22.4273,22.4417,47800.0
2006-05-26 11:25:00,31.12,31.13,31.1,31.11,60600.0,22.4345,22.4417,22.4201,22.4273,60600.0
2006-05-26 11:30:00,31.11,31.12,31.09,31.09,44200.0,22.4273,22.4345,22.4129,22.4129,44200.0
2006-05-26 11:35:00,31.09,31.09,31.06,31.07,143200.0,22.4129,22.4129,22.3912,22.3985,143200.0
2006-05-26 11:40:00,31.06,31.06,31.0,31.01,95000.0,22.3912,22.3912,22.348,22.3552,95000.0
2006-05-26 11:45:00,31.01,31.05,31.0,31.02,69200.0,22.3552,22.384,22.348,22.3624,69200.0
2006-05-26 11:50:00,31.02,31.04,30.98,30.98,76200.0,22.3624,22.3768,22.3336,22.3336,76200.0
2006-05-26 11:55:00,30.98,31.02,30.96,30.98,73800.0,22.3336,22.3624,22.3192,22.3336,73800.0
2006-05-26 12:00:00,30.98,31.0,30.96,30.97,41200.0,22.3336,22.348,22.3192,22.3264,41200.0
2006-05-26 12:05:00,30.97,30.97,30.93,30.96,73000.0,22.3264,22.3264,22.2975,22.3192,73000.0
2006-05-26 12:10:00,30.95,30.96,30.94,30.96,64000.0,22.3119,22.3192,22.3047,22.3192,64000.0
2006-05-26 12:15:00,30.96,30.96,30.93,30.94,34800.0,22.3192,22.3192,22.2975,22.3047,34800.0
2006-05-26 12:20:00,30.93,30.94,30.89,30.91,41600.0,22.2975,22.3047,22.2687,22.2831,41600.0
2006-05-26 12:25:00,30.91,30.92,30.9,30.91,25200.0,22.2831,22.2903,22.2759,22.2831,25200.0
2006-05-26 12:30:00,30.92,30.93,30.91,30.91,23800.0,22.2903,22.2975,22.2831,22.2831,23800.0
2006-05-26 12:35:00,30.91,30.95,30.91,30.95,37800.0,22.2831,22.3119,22.2831,22.3119,37800.0
2006-05-26 12:40:00,30.96,30.96,30.91,30.92,42200.0,22.3192,22.3192,22.2831,22.2903,42200.0
2006-05-26 12:45:00,30.93,30.93,30.91,30.92,98600.0,22.2975,22.2975,22.2831,22.2903,98600.0
2006-05-26 12:50:00,30.91,30.92,30.86,30.88,59400.0,22.2831,22.2903,22.2471,22.2615,59400.0
2006-05-26 12:55:00,30.87,30.87,30.85,30.85,54800.0,22.2543,22.2543,22.2399,22.2399,54800.0
2006-05-26 13:00:00,30.85,30.92,30.84,30.92,64800.0,22.2399,22.2903,22.2326,22.2903,64800.0
2006-05-26 13:05:00,30.91,30.92,30.88,30.89,45200.0,22.2831,22.2903,22.2615,22.2687,45200.0
2006-05-26 13:10:00,30.88,30.92,30.88,30.9,28800.0,22.2615,22.2903,22.2615,22.2759,28800.0
2006-05-26 13:15:00,30.9,30.91,30.88,30.89,19200.0,22.2759,22.2831,22.2615,22.2687,19200.0
2006-05-26 13:20:00,30.88,30.9,30.88,30.9,21800.0,22.2615,22.2759,22.2615,22.2759,21800.0
2006-05-26 13:25:00,30.89,30.91,30.89,30.9,18000.0,22.2687,22.2831,22.2687,22.2759,18000.0
2006-05-26 13:30:00,30.9,30.9,30.89,30.9,18800.0,22.2759,22.2759,22.2687,22.2759,18800.0
2006-05-26 13:35:00,30.9,30.95,30.89,30.93,30800.0,22.2759,22.3119,22.2687,22.2975,30800.0
2006-05-26 13:40:00,30.93,30.93,30.9,30.91,17800.0,22.2975,22.2975,22.2759,22.2831,17800.0
2006-05-26 13:45:00,30.91,30.95,30.91,30.93,35200.0,22.2831,22.3119,22.2831,22.2975,35200.0
2006-05-26 13:50:00,30.94,30.96,30.91,30.92,22600.0,22.3047,22.3192,22.2831,22.2903,22600.0
2006-05-26 13:55:00,30.92,30.93,30.92,30.92,16000.0,22.2903,22.2975,22.2903,22.2903,16000.0
2006-05-26 14:00:00,30.91,30.92,30.9,30.91,36800.0,22.2831,22.2903,22.2759,22.2831,36800.0
2006-05-26 14:05:00,30.9,30.92,30.88,30.88,31400.0,22.2759,22.2903,22.2615,22.2615,31400.0
2006-05-26 14:10:00,30.88,30.92,30.87,30.91,25600.0,22.2615,22.2903,22.2543,22.2831,25600.0
2006-05-26 14:15:00,30.9,30.91,30.9,30.91,20000.0,22.2759,22.2831,22.2759,22.2831,20000.0
2006-05-26 14:20:00,30.9,30.9,30.89,30.89,32800.0,22.2759,22.2759,22.2687,22.2687,32800.0
2006-05-26 14:25:00,30.88,30.9,30.87,30.9,110000.0,22.2615,22.2759,22.2543,22.2759,110000.0
2006-05-26 14:30:00,30.89,30.9,30.87,30.88,17200.0,22.2687,22.2759,22.2543,22.2615,17200.0
2006-05-26 14:35:00,30.88,30.88,30.87,30.87,28200.0,22.2615,22.2615,22.2543,22.2543,28200.0
2006-05-26 14:40:00,30.86,30.9,30.86,30.86,80800.0,22.2471,22.2759,22.2471,22.2471,80800.0
2006-05-26 14:45:00,30.87,30.92,30.85,30.92,53800.0,22.2543,22.2903,22.2399,22.2903,53800.0
2006-05-26 14:50:00,30.92,30.92,30.91,30.91,42400.0,22.2903,22.2903,22.2831,22.2831,42400.0
2006-05-26 14:55:00,30.91,30.91,30.86,30.86,109800.0,22.2831,22.2831,22.2471,22.2471,109800.0
2006-05-26 15:00:00,30.86,30.92,30.86,30.92,34000.0,22.2471,22.2903,22.2471,22.2903,34000.0
2006-05-26 15:05:00,30.91,30.92,30.88,30.9,44000.0,22.2831,22.2903,22.2615,22.2759,44000.0
2006-05-26 15:10:00,30.89,30.91,30.89,30.91,30000.0,22.2687,22.2831,22.2687,22.2831,30000.0
2006-05-26 15:15:00,30.91,30.93,30.88,30.88,30200.0,22.2831,22.2975,22.2615,22.2615,30200.0
2006-05-26 15:20:00,30.88,30.9,30.88,30.9,24200.0,22.2615,22.2759,22.2615,22.2759,24200.0
2006-05-26 15:25:00,30.9,30.93,30.87,30.93,45800.0,22.2759,22.2975,22.2543,22.2975,45800.0
2006-05-26 15:30:00,30.93,30.95,30.9,30.93,135000.0,22.2975,22.3119,22.2759,22.2975,135000.0
2006-05-26 15:35:00,30.93,30.96,30.93,30.94,54000.0,22.2975,22.3192,22.2975,22.3047,54000.0
2006-05-26 15:40:00,30.93,30.98,30.93,30.97,44800.0,22.2975,22.3336,22.2975,22.3264,44800.0
2006-05-26 15:45:00,30.98,30.98,30.94,30.94,45200.0,22.3336,22.3336,22.3047,22.3047,45200.0
2006-05-26 15:50:00,30.94,30.95,30.93,30.93,59600.0,22.3047,22.3119,22.2975,22.2975,59600.0
2006-05-26 15:55:00,30.93,30.93,30.93,30.93,88000.0,22.2975,22.2975,22.2975,22.2975,88000.0
2006-05-30 09:30:00,30.6,30.61,30.5,30.56,308000.0,22.0596,22.0668,21.9875,22.0308,308000.0
2006-05-30 09:35:00,30.56,30.57,30.47,30.53,217200.0,22.0308,22.038,21.9659,22.0092,217200.0
2006-05-30 09:40:00,30.53,30.54,30.48,30.48,177400.0,22.0092,22.0164,21.9731,21.9731,177400.0
2006-05-30 09:45:00,30.46,30.5,30.38,30.39,142200.0,21.9587,21.9875,21.901,21.9082,142200.0
2006-05-30 09:50:00,30.39,30.39,30.33,30.36,283600.0,21.9082,21.9082,21.865,21.8866,283600.0
2006-05-30 09:55:00,30.36,30.42,30.35,30.4,164800.0,21.8866,21.9299,21.8794,21.9155,164800.0
2006-05-30 10:00:00,30.4,30.43,30.37,30.4,129800.0,21.9155,21.9371,21.8938,21.9155,129800.0
2006-05-30 10:05:00,30.4,30.43,30.38,30.42,119600.0,21.9155,21.9371,21.901,21.9299,119600.0
2006-05-30 10:10:00,30.42,30.5,30.42,30.49,97800.0,21.9299,21.9875,21.9299,21.9803,97800.0
2006-05-30 10:15:00,30.49,30.54,30.49,30.54,94400.0,21.9803,22.0164,21.9803,22.0164,94400.0
2006-05-30 10:20:00,30.54,30.58,30.53,30.57,137400.0,22.0164,22.0452,22.0092,22.038,137400.0
2006-05-30 10:25:00,30.57,30.59,30.5,30.5,60600.0,22.038,22.0524,21.9875,21.9875,60600.0
2006-05-30 10:30:00,30.49,30.5,30.48,30.5,48400.0,21.9803,21.9875,21.9731,21.9875,48400.0
2006-05-30 10:35:00,30.49,30.5,30.46,30.49,167800.0,21.9803,21.9875,21.9587,21.9803,167800.0
2006-05-30 10:40:00,30.47,30.5,30.44,30.48,117000.0,21.9659,21.9875,21.9443,21.9731,117000.0
2006-05-30 10:45:00,30.48,30.53,30.48,30.53,68000.0,21.9731,22.0092,21.9731,22.0092,68000.0
2006-05-30 10:50:00,30.53,30.53,30.5,30.52,66800.0,22.0092,22.0092,21.9875,22.002,66800.0
2006-05-30 10:55:00,30.52,30.53,30.5,30.51,30400.0,22.002,22.0092,21.9875,21.9948,30400.0
2006-05-30 11:00:00,30.51,30.51,30.47,30.49,49000.0,21.9948,21.9948,21.9659,21.9803,49000.0
2006-05-30 11:05:00,30.49,30.54,30.49,30.54,38800.0,21.9803,22.0164,21.9803,22.0164,38800.0
2006-05-30 11:10:00,30.54,30.54,30.45,30.45,64800.0,22.0164,22.0164,21.9515,21.9515,64800.0
2006-05-30 11:15:00,30.45,30.47,30.43,30.46,57200.0,21.9515,21.9659,21.9371,21.9587,57200.0
2006-05-30 11:20:00,30.45,30.46,30.4,30.43,118800.0,21.9515,21.9587,21.9155,21.9371,118800.0
2006-05-30 11:25:00,30.43,30.45,30.4,30.44,73600.0,21.9371,21.9515,21.9155,21.9443,73600.0
2006-05-30 11:30:00,30.44,30.5,30.43,30.48,70400.0,21.9443,21.9875,21.9371,21.9731,70400.0
2006-05-30 11:35:00,30.49,30.53,30.49,30.52,37200.0,21.9803,22.0092,21.9803,22.002,37200.0
2006-05-30 11:40:00,30.52,30.52,30.48,30.5,68000.0,22.002,22.002,21.9731,21.9875,68000.0
2006-05-30 11:45:00,30.51,30.52,30.5,30.5,45800.0,21.9948,22.002,21.9875,21.9875,45800.0
2006-05-30 11:50:00,30.51,30.51,30.49,30.51,126400.0,21.9948,21.9948,21.9803,21.9948,126400.0
2006-05-30 11:55:00,30.52,30.58,30.51,30.57,54600.0,22.002,22.0452,21.9948,22.038,54600.0
2006-05-30 12:00:00,30.57,30.58,30.56,30.57,41400.0,22.038,22.0452,22.0308,22.038,41400.0
2006-05-30 12:05:00,30.57,30.57,30.48,30.5,118200.0,22.038,22.038,21.9731,21.9875,118200.0
2006-05-30 12:10:00,30.5,30.5,30.48,30.49,60000.0,21.9875,21.9875,21.9731,21.9803,60000.0
2006-05-30 12:15:00,30.49,30.52,30.46,30.52,32800.0,21.9803,22.002,21.9587,22.002,32800.0
2006-05-30 12:20:00,30.52,30.53,30.51,30.53,24000.0,22.002,22.0092,21.9948,22.0092,24000.0
2006-05-30 12:25:00,30.53,30.58,30.53,30.57,41600.0,22.0092,22.0452,22.0092,22.038,41600.0
2006-05-30 12:30:00,30.57,30.58,30.52,30.53,25600.0,22.038,22.0452,22.002,22.0092,25600.0
2006-05-30 12:35:00,30.53,30.54,30.53,30.54,11400.0,22.0092,22.0164,22.0092,22.0164,11400.0
2006-05-30 12:40:00,30.54,30.56,30.54,30.56,38600.0,22.0164,22.0308,22.0164,22.0308,38600.0
2006-05-30 12:45:00,30.56,30.56,30.52,30.53,217600.0,22.0308,22.0308,22.002,22.0092,217600.0
2006-05-30 12:50:00,30.54,30.55,30.46,30.46,40600.0,22.0164,22.0236,21.9587,21.9587,40600.0
2006-05-30 12:55:00,30.45,30.47,30.43,30.47,144600.0,21.9515,21.9659,21.9371,21.9659,144600.0
2006-05-30 13:00:00,30.47,30.47,30.38,30.38,340600.0,21.9659,21.9659,21.901,21.901,340600.0
2006-05-30 13:05:00,30.38,30.4,30.35,30.36,115000.0,21.901,21.9155,21.8794,21.8866,115000.0
2006-05-30 13:10:00,30.35,30.36,30.35,30.36,105200.0,21.8794,21.8866,21.8794,21.8866,105200.0
2006-05-30 13:15:00,30.36,30.43,30.35,30.43,26400.0,21.8866,21.9371,21.8794,21.9371,26400.0
2006-05-30 13:20:00,30.42,30.43,30.39,30.4,21000.0,21.9299,21.9371,21.9082,21.9155,21000.0
2006-05-30 13:25:00,30.4,30.42,30.39,30.42,29200.0,21.9155,21.9299,21.9082,21.9299,29200.0
2006-05-30 13:30:00,30.42,30.48,30.42,30.47,50400.0,21.9299,21.9731,21.9299,21.9659,50400.0
2006-05-30 13:35:00,30.47,30.49,30.47,30.49,26400.0,21.9659,21.9803,21.9659,21.9803,26400.0
2006-05-30 13:40:00,30.49,30.49,30.43,30.44,34600.0,21.9803,21.9803,21.9371,21.9443,34600.0
2006-05-30 13:45:00,30.44,30.45,30.41,30.42,42000.0,21.9443,21.9515,21.9227,21.9299,42000.0
2006-05-30 13:50:00,30.41,30.46,30.41,30.45,75200.0,21.9227,21.9587,21.9227,21.9515,75200.0
2006-05-30 13:55:00,30.45,30.48,30.44,30.48,26800.0,21.9515,21.9731,21.9443,21.9731,26800.0
2006-05-30 14:00:00,30.48,30.48,30.46,30.47,52200.0,21.9731,21.9731,21.9587,21.9659,52200.0
2006-05-30 14:05:00,30.47,30.48,30.47,30.48,76000.0,21.9659,21.9731,21.9659,21.9731,76000.0
2006-05-30 14:10:00,30.48,30.54,30.48,30.53,35000.0,21.9731,22.0164,21.9731,22.0092,35000.0
2006-05-30 14:15:00,30.53,30.55,30.52,30.55,58600.0,22.0092,22.0236,22.002,22.0236,58600.0
2006-05-30 14:20:00,30.55,30.55,30.54,30.55,64600.0,22.0236,22.0236,22.0164,22.0236,64600.0
2006-05-30 14:25:00,30.55,30.56,30.55,30.56,63000.0,22.0236,22.0308,22.0236,22.0308,63000.0
2006-05-30 14:30:00,30.56,30.59,30.56,30.58,67600.0,22.0308,22.0524,22.0308,22.0452,67600.0
2006-05-30 14:35:00,30.57,30.57,30.53,30.53,55600.0,22.038,22.038,22.0092,22.0092,55600.0
2006-05-30 14:40:00,30.54,30.59,30.53,30.59,130200.0,22.0164,22.0524,22.0092,22.0524,130200.0
2006-05-30 14:45:00,30.58,30.59,30.57,30.59,123400.0,22.0452,22.0524,22.038,22.0524,123400.0
2006-05-30 14:50:00,30.59,30.6,30.54,30.54,53600.0,22.0524,22.0596,22.0164,22.0164,53600.0
2006-05-30 14:55:00,30.54,30.58,30.54,30.58,56000.0,22.0164,22.0452,22.0164,22.0452,56000.0
2006-05-30 15:00:00,30.58,30.58,30.55,30.55,63400.0,22.0452,22.0452,22.0236,22.0236,63400.0
2006-05-30 15:05:00,30.56,30.57,30.55,30.55,103400.0,22.0308,22.038,22.0236,22.0236,103400.0
2006-05-30 15:10:00,30.56,30.57,30.54,30.55,118000.0,22.0308,22.038,22.0164,22.0236,118000.0
2006-05-30 15:15:00,30.55,30.55,30.53,30.53,182800.0,22.0236,22.0236,22.0092,22.0092,182800.0
2006-05-30 15:20:00,30.53,30.55,30.53,30.55,101000.0,22.0092,22.0236,22.0092,22.0236,101000.0
2006-05-30 15:25:00,30.55,30.55,30.53,30.53,49200.0,22.0236,22.0236,22.0092,22.0092,49200.0
2006-05-30 15:30:00,30.53,30.53,30.51,30.52,75400.0,22.0092,22.0092,21.9948,22.002,75400.0
2006-05-30 15:35:00,30.52,30.52,30.49,30.52,157600.0,22.002,22.002,21.9803,22.002,157600.0
2006-05-30 15:40:00,30.52,30.52,30.45,30.46,100600.0,22.002,22.002,21.9515,21.9587,100600.0
2006-05-30 15:45:00,30.46,30.49,30.45,30.47,114000.0,21.9587,21.9803,21.9515,21.9659,114000.0
2006-05-30 15:50:00,30.46,30.49,30.46,30.47,184200.0,21.9587,21.9803,21.9587,21.9659,184200.0
2006-05-30 15:55:00,30.47,30.48,30.46,30.48,181400.0,21.9659,21.9731,21.9587,21.9731,181400.0
2006-05-31 09:30:00,30.7,30.79,30.67,30.67,213000.0,22.1317,22.1966,22.1101,22.1101,213000.0
2006-05-31 09:35:00,30.67,30.74,30.66,30.73,92600.0,22.1101,22.1606,22.1029,22.1533,92600.0
2006-05-31 09:40:00,30.73,30.76,30.67,30.68,55800.0,22.1533,22.175,22.1101,22.1173,55800.0
2006-05-31 09:45:00,30.68,30.75,30.67,30.75,57400.0,22.1173,22.1678,22.1101,22.1678,57400.0
2006-05-31 09:50:00,30.74,30.75,30.69,30.7,44800.0,22.1606,22.1678,22.1245,22.1317,44800.0
2006-05-31 09:55:00,30.7,30.73,30.68,30.71,31000.0,22.1317,22.1533,22.1173,22.1389,31000.0
2006-05-31 10:00:00,30.7,30.76,30.7,30.75,60600.0,22.1317,22.175,22.1317,22.1678,60600.0
2006-05-31 10:05:00,30.75,30.75,30.7,30.7,95800.0,22.1678,22.1678,22.1317,22.1317,95800.0
2006-05-31 10:10:00,30.71,30.76,30.7,30.73,132000.0,22.1389,22.175,22.1317,22.1533,132000.0
2006-05-31 10:15:00,30.74,30.75,30.7,30.71,45000.0,22.1606,22.1678,22.1317,22.1389,45000.0
2006-05-31 10:20:00,30.71,30.75,30.71,30.72,46000.0,22.1389,22.1678,22.1389,22.1461,46000.0
2006-05-31 10:25:00,30.72,30.77,30.72,30.75,62800.0,22.1461,22.1822,22.1461,22.1678,62800.0
2006-05-31 10:30:00,30.77,30.91,30.75,30.88,86200.0,22.1822,22.2831,22.1678,22.2615,86200.0
2006-05-31 10:35:00,30.88,30.98,30.88,30.93,116800.0,22.2615,22.3336,22.2615,22.2975,116800.0
2006-05-31 10:40:00,30.94,30.95,30.86,30.89,64400.0,22.3047,22.3119,22.2471,22.2687,64400.0
2006-05-31 10:45:00,30.89,30.92,30.88,30.9,48400.0,22.2687,22.2903,22.2615,22.2759,48400.0
2006-05-31 10:50:00,30.9,30.92,30.88,30.89,91800.0,22.2759,22.2903,22.2615,22.2687,91800.0
2006-05-31 10:55:00,30.9,30.91,30.88,30.9,63600.0,22.2759,22.2831,22.2615,22.2759,63600.0
2006-05-31 11:00:00,30.9,30.92,30.9,30.91,82600.0,22.2759,22.2903,22.2759,22.2831,82600.0
2006-05-31 11:05:00,30.9,30.91,30.87,30.88,42600.0,22.2759,22.2831,22.2543,22.2615,42600.0
2006-05-31 11:10:00,30.87,30.88,30.84,30.85,46600.0,22.2543,22.2615,22.2326,22.2399,46600.0
2006-05-31 11:15:00,30.85,30.88,30.85,30.88,69400.0,22.2399,22.2615,22.2399,22.2615,69400.0
2006-05-31 11:20:00,30.88,30.92,30.86,30.9,112800.0,22.2615,22.2903,22.2471,22.2759,112800.0
2006-05-31 11:25:00,30.9,30.96,30.9,30.96,65400.0,22.2759,22.3192,22.2759,22.3192,65400.0
2006-05-31 11:30:00,30.96,30.97,30.96,30.96,96400.0,22.3192,22.3264,22.3192,22.3192,96400.0
2006-05-31 11:35:00,30.96,30.99,30.96,30.98,73800.0,22.3192,22.3408,22.3192,22.3336,73800.0
2006-05-31 11:40:00,30.98,30.98,30.93,30.93,34600.0,22.3336,22.3336,22.2975,22.2975,34600.0
2006-05-31 11:45:00,30.94,30.97,30.93,30.97,51800.0,22.3047,22.3264,22.2975,22.3264,51800.0
2006-05-31 11:50:00,30.97,30.99,30.96,30.98,51800.0,22.3264,22.3408,22.3192,22.3336,51800.0
2006-05-31 11:55:00,30.99,31.0,30.96,30.96,48200.0,22.3408,22.348,22.3192,22.3192,48200.0
2006-05-31 12:00:00,30.96,30.98,30.95,30.95,174400.0,22.3192,22.3336,22.3119,22.3119,174400.0
2006-05-31 12:05:00,30.95,30.96,30.93,30.93,22400.0,22.3119,22.3192,22.2975,22.2975,22400.0
2006-05-31 12:10:00,30.93,30.96,30.92,30.95,115000.0,22.2975,22.3192,22.2903,22.3119,115000.0
2006-05-31 12:15:00,30.95,30.95,30.91,30.91,23200.0,22.3119,22.3119,22.2831,22.2831,23200.0
2006-05-31 12:20:00,30.91,30.95,30.9,30.95,56400.0,22.2831,22.3119,22.2759,22.3119,56400.0
2006-05-31 12:25:00,30.94,30.95,30.92,30.92,31200.0,22.3047,22.3119,22.2903,22.2903,31200.0
2006-05-31 12:30:00,30.93,30.93,30.92,30.93,13400.0,22.2975,22.2975,22.2903,22.2975,13400.0
2006-05-31 12:35:00,30.93,30.93,30.91,30.91,28400.0,22.2975,22.2975,22.2831,22.2831,28400.0
2006-05-31 12:40:00,30.91,30.92,30.86,30.87,60000.0,22.2831,22.2903,22.2471,22.2543,60000.0
2006-05-31 12:45:00,30.88,30.92,30.88,30.92,56400.0,22.2615,22.2903,22.2615,22.2903,56400.0
2006-05-31 12:50:00,30.92,30.92,30.9,30.9,19800.0,22.2903,22.2903,22.2759,22.2759,19800.0
2006-05-31 12:55:00,30.93,30.93,30.9,30.91,96200.0,22.2975,22.2975,22.2759,22.2831,96200.0
2006-05-31 13:00:00,30.91,30.91,30.88,30.88,17200.0,22.2831,22.2831,22.2615,22.2615,17200.0
2006-05-31 13:05:00,30.88,30.88,30.86,30.87,24400.0,22.2615,22.2615,22.2471,22.2543,24400.0
2006-05-31 13:10:00,30.87,30.9,30.86,30.88,30800.0,22.2543,22.2759,22.2471,22.2615,30800.0
2006-05-31 13:15:00,30.89,30.92,30.89,30.91,45800.0,22.2687,22.2903,22.2687,22.2831,45800.0
2006-05-31 13:20:00,30.91,30.91,30.89,30.89,32000.0,22.2831,22.2831,22.2687,22.2687,32000.0
2006-05-31 13:25:00,30.89,30.92,30.88,30.91,29200.0,22.2687,22.2903,22.2615,22.2831,29200.0
2006-05-31 13:30:00,30.91,30.93,30.9,30.91,44600.0,22.2831,22.2975,22.2759,22.2831,44600.0
2006-05-31 13:35:00,30.91,30.93,30.9,30.9,53600.0,22.2831,22.2975,22.2759,22.2759,53600.0
2006-05-31 13:40:00,30.9,30.91,30.86,30.88,43000.0,22.2759,22.2831,22.2471,22.2615,43000.0
2006-05-31 13:45:00,30.89,30.9,30.88,30.89,32200.0,22.2687,22.2759,22.2615,22.2687,32200.0
2006-05-31 13:50:00,30.89,30.9,30.88,30.88,60200.0,22.2687,22.2759,22.2615,22.2615,60200.0
2006-05-31 13:55:00,30.87,30.88,30.8,30.82,93800.0,22.2543,22.2615,22.2038,22.2182,93800.0
2006-05-31 14:00:00,30.82,30.86,30.8,30.86,189200.0,22.2182,22.2471,22.2038,22.2471,189200.0
2006-05-31 14:05:00,30.86,30.93,30.85,30.86,84200.0,22.2471,22.2975,22.2399,22.2471,84200.0
2006-05-31 14:10:00,30.87,30.9,30.83,30.83,117200.0,22.2543,22.2759,22.2254,22.2254,117200.0
2006-05-31 14:15:00,30.82,30.89,30.78,30.89,185000.0,22.2182,22.2687,22.1894,22.2687,185000.0
2006-05-31 14:20:00,30.89,30.95,30.86,30.9,151800.0,22.2687,22.3119,22.2471,22.2759,151800.0
2006-05-31 14:25:00,30.9,30.93,30.88,30.92,106800.0,22.2759,22.2975,22.2615,22.2903,106800.0
2006-05-31 14:30:00,30.92,30.96,30.91,30.96,175800.0,22.2903,22.3192,22.2831,22.3192,175800.0
2006-05-31 14:35:00,30.96,30.97,30.94,30.96,101800.0,22.3192,22.3264,22.3047,22.3192,101800.0
2006-05-31 14:40:00,30.95,30.97,30.92,30.92,131800.0,22.3119,22.3264,22.2903,22.2903,131800.0
2006-05-31 14:45:00,30.93,30.98,30.93,30.97,62400.0,22.2975,22.3336,22.2975,22.3264,62400.0
2006-05-31 14:50:00,30.97,31.0,30.95,30.98,110600.0,22.3264,22.348,22.3119,22.3336,110600.0
2006-05-31 14:55:00,30.98,31.01,30.97,31.0,103600.0,22.3336,22.3552,22.3264,22.348,103600.0
2006-05-31 15:00:00,31.0,31.05,31.0,31.03,120600.0,22.348,22.384,22.348,22.3696,120600.0
2006-05-31 15:05:00,31.02,31.03,30.99,30.99,109400.0,22.3624,22.3696,22.3408,22.3408,109400.0
2006-05-31 15:10:00,30.99,31.01,30.98,30.99,83600.0,22.3408,22.3552,22.3336,22.3408,83600.0
2006-05-31 15:15:00,31.0,31.08,31.0,31.07,134800.0,22.348,22.4057,22.348,22.3985,134800.0
2006-05-31 15:20:00,31.07,31.12,31.07,31.11,191600.0,22.3985,22.4345,22.3985,22.4273,191600.0
2006-05-31 15:25:00,31.11,31.13,31.06,31.07,246800.0,22.4273,22.4417,22.3912,22.3985,246800.0
2006-05-31 15:30:00,31.07,31.08,31.03,31.04,112000.0,22.3985,22.4057,22.3696,22.3768,112000.0
2006-05-31 15:35:00,31.04,31.04,31.0,31.0,169000.0,22.3768,22.3768,22.348,22.348,169000.0
2006-05-31 15:40:00,31.0,31.13,31.0,31.13,131400.0,22.348,22.4417,22.348,22.4417,131400.0
2006-05-31 15:45:00,31.13,31.13,31.07,31.11,116800.0,22.4417,22.4417,22.3985,22.4273,116800.0
2006-05-31 15:50:00,31.11,31.13,31.11,31.13,168400.0,22.4273,22.4417,22.4273,22.4417,168400.0
2006-05-31 15:55:00,31.13,31.15,31.11,31.14,226000.0,22.4417,22.4561,22.4273,22.4489,226000.0
2006-06-01 09:30:00,31.05,31.06,30.99,31.02,202000.0,22.384,22.3912,22.3408,22.3624,202000.0
2006-06-01 09:35:00,31.02,31.1,31.02,31.03,214600.0,22.3624,22.4201,22.3624,22.3696,214600.0
2006-06-01 09:40:00,31.02,31.06,31.0,31.06,92400.0,22.3624,22.3912,22.348,22.3912,92400.0
2006-06-01 09:45:00,31.06,31.22,31.06,31.21,252600.0,22.3912,22.5066,22.3912,22.4994,252600.0
2006-06-01 09:50:00,31.21,31.21,31.1,31.14,79800.0,22.4994,22.4994,22.4201,22.4489,79800.0
2006-06-01 09:55:00,31.13,31.15,31.11,31.11,146400.0,22.4417,22.4561,22.4273,22.4273,146400.0
2006-06-01 10:00:00,31.11,31.13,31.06,31.12,162200.0,22.4273,22.4417,22.3912,22.4345,162200.0
2006-06-01 10:05:00,31.12,31.14,31.12,31.13,174200.0,22.4345,22.4489,22.4345,22.4417,174200.0
2006-06-01 10:10:00,31.13,31.17,31.12,31.17,105400.0,22.4417,22.4705,22.4345,22.4705,105400.0
2006-06-01 10:15:00,31.18,31.2,31.16,31.2,98400.0,22.4778,22.4922,22.4633,22.4922,98400.0
2006-06-01 10:20:00,31.2,31.23,31.19,31.21,85800.0,22.4922,22.5138,22.485,22.4994,85800.0
2006-06-01 10:25:00,31.21,31.21,31.18,31.2,169200.0,22.4994,22.4994,22.4778,22.4922,169200.0
2006-06-01 10:30:00,31.21,31.28,31.21,31.28,92000.0,22.4994,22.5498,22.4994,22.5498,92000.0
2006-06-01 10:35:00,31.27,31.3,31.23,31.3,133400.0,22.5426,22.5643,22.5138,22.5643,133400.0
2006-06-01 10:40:00,31.3,31.33,31.29,31.29,78400.0,22.5643,22.5859,22.5571,22.5571,78400.0
2006-06-01 10:45:00,31.29,31.3,31.25,31.26,143400.0,22.5571,22.5643,22.5282,22.5354,143400.0
2006-06-01 10:50:00,31.26,31.3,31.26,31.3,122000.0,22.5354,22.5643,22.5354,22.5643,122000.0
2006-06-01 10:55:00,31.29,31.3,31.25,31.27,60800.0,22.5571,22.5643,22.5282,22.5426,60800.0
2006-06-01 11:00:00,31.27,31.31,31.26,31.31,67800.0,22.5426,22.5715,22.5354,22.5715,67800.0
2006-06-01 11:05:00,31.32,31.36,31.31,31.36,84000.0,22.5787,22.6075,22.5715,22.6075,84000.0
2006-06-01 11:10:00,31.36,31.42,31.35,31.4,156800.0,22.6075,22.6508,22.6003,22.6364,156800.0
2006-06-01 11:15:00,31.41,31.41,31.37,31.4,144600.0,22.6436,22.6436,22.6147,22.6364,144600.0
2006-06-01 11:20:00,31.39,31.4,31.35,31.35,59800.0,22.6291,22.6364,22.6003,22.6003,59800.0
2006-06-01 11:25:00,31.35,31.35,31.3,31.3,101200.0,22.6003,22.6003,22.5643,22.5643,101200.0
2006-06-01 11:30:00,31.3,31.31,31.28,31.3,71200.0,22.5643,22.5715,22.5498,22.5643,71200.0
2006-06-01 11:35:00,31.3,31.33,31.3,31.31,149400.0,22.5643,22.5859,22.5643,22.5715,149400.0
2006-06-01 11:40:00,31.3,31.31,31.3,31.3,71000.0,22.5643,22.5715,22.5643,22.5643,71000.0
2006-06-01 11:45:00,31.3,31.3,31.25,31.25,75600.0,22.5643,22.5643,22.5282,22.5282,75600.0
2006-06-01 11:50:00,31.25,31.25,31.18,31.19,117000.0,22.5282,22.5282,22.4778,22.485,117000.0
2006-06-01 11:55:00,31.18,31.22,31.16,31.22,102000.0,22.4778,22.5066,22.4633,22.5066,102000.0
2006-06-01 12:00:00,31.22,31.23,31.2,31.2,139000.0,22.5066,22.5138,22.4922,22.4922,139000.0
2006-06-01 12:05:00,31.2,31.2,31.16,31.16,122000.0,22.4922,22.4922,22.4633,22.4633,122000.0
2006-06-01 12:10:00,31.16,31.17,31.15,31.16,99600.0,22.4633,22.4705,22.4561,22.4633,99600.0
2006-06-01 12:15:00,31.17,31.21,31.17,31.21,57400.0,22.4705,22.4994,22.4705,22.4994,57400.0
2006-06-01 12:20:00,31.22,31.25,31.21,31.25,44600.0,22.5066,22.5282,22.4994,22.5282,44600.0
2006-06-01 12:25:00,31.25,31.3,31.25,31.29,71600.0,22.5282,22.5643,22.5282,22.5571,71600.0
2006-06-01 12:30:00,31.29,31.35,31.29,31.34,87600.0,22.5571,22.6003,22.5571,22.5931,87600.0
2006-06-01 12:35:00,31.34,31.36,31.34,31.36,111400.0,22.5931,22.6075,22.5931,22.6075,111400.0
2006-06-01 12:40:00,31.36,31.36,31.31,31.31,75000.0,22.6075,22.6075,22.5715,22.5715,75000.0
2006-06-01 12:45:00,31.31,31.33,31.29,31.31,105400.0,22.5715,22.5859,22.5571,22.5715,105400.0
2006-06-01 12:50:00,31.31,31.32,31.28,31.29,62400.0,22.5715,22.5787,22.5498,22.5571,62400.0
2006-06-01 12:55:00,31.29,31.32,31.29,31.29,67200.0,22.5571,22.5787,22.5571,22.5571,67200.0
2006-06-01 13:00:00,31.29,31.3,31.27,31.28,82200.0,22.5571,22.5643,22.5426,22.5498,82200.0
2006-06-01 13:05:00,31.29,31.32,31.28,31.32,37600.0,22.5571,22.5787,22.5498,22.5787,37600.0
2006-06-01 13:10:00,31.32,31.33,31.31,31.33,59400.0,22.5787,22.5859,22.5715,22.5859,59400.0
2006-06-01 13:15:00,31.32,31.38,31.32,31.37,98400.0,22.5787,22.6219,22.5787,22.6147,98400.0
2006-06-01 13:20:00,31.38,31.41,31.36,31.4,62000.0,22.6219,22.6436,22.6075,22.6364,62000.0
2006-06-01 13:25:00,31.4,31.45,31.4,31.44,123600.0,22.6364,22.6724,22.6364,22.6652,123600.0
2006-06-01 13:30:00,31.45,31.46,31.45,31.46,33400.0,22.6724,22.6796,22.6724,22.6796,33400.0
2006-06-01 13:35:00,31.45,31.46,31.41,31.42,82600.0,22.6724,22.6796,22.6436,22.6508,82600.0
2006-06-01 13:40:00,31.42,31.46,31.42,31.44,50000.0,22.6508,22.6796,22.6508,22.6652,50000.0
2006-06-01 13:45:00,31.44,31.46,31.43,31.43,64600.0,22.6652,22.6796,22.658,22.658,64600.0
2006-06-01 13:50:00,31.43,31.44,31.41,31.44,25800.0,22.658,22.6652,22.6436,22.6652,25800.0
2006-06-01 13:55:00,31.44,31.46,31.43,31.45,54600.0,22.6652,22.6796,22.658,22.6724,54600.0
2006-06-01 14:00:00,31.45,31.5,31.44,31.5,84200.0,22.6724,22.7084,22.6652,22.7084,84200.0
2006-06-01 14:05:00,31.5,31.5,31.45,31.48,131800.0,22.7084,22.7084,22.6724,22.694,131800.0
2006-06-01 14:10:00,31.47,31.52,31.46,31.5,87800.0,22.6868,22.7229,22.6796,22.7084,87800.0
2006-06-01 14:15:00,31.52,31.53,31.49,31.53,87800.0,22.7229,22.7301,22.7012,22.7301,87800.0
2006-06-01 14:20:00,31.53,31.56,31.5,31.53,181200.0,22.7301,22.7517,22.7084,22.7301,181200.0
2006-06-01 14:25:00,31.53,31.54,31.52,31.54,69800.0,22.7301,22.7373,22.7229,22.7373,69800.0
2006-06-01 14:30:00,31.53,31.55,31.53,31.53,91600.0,22.7301,22.7445,22.7301,22.7301,91600.0
2006-06-01 14:35:00,31.53,31.57,31.21,31.56,75000.0,22.7301,22.7589,22.4994,22.7517,75000.0
2006-06-01 14:40:00,31.55,31.57,31.55,31.55,59400.0,22.7445,22.7589,22.7445,22.7445,59400.0
2006-06-01 14:45:00,31.55,31.57,31.54,31.57,133600.0,22.7445,22.7589,22.7373,22.7589,133600.0
2006-06-01 14:50:00,31.57,31.58,31.56,31.57,219200.0,22.7589,22.7661,22.7517,22.7589,219200.0
2006-06-01 14:55:00,31.57,31.57,31.54,31.55,56200.0,22.7589,22.7589,22.7373,22.7445,56200.0
2006-06-01 15:00:00,31.54,31.56,31.53,31.55,54800.0,22.7373,22.7517,22.7301,22.7445,54800.0
2006-06-01 15:05:00,31.54,31.56,31.54,31.56,64200.0,22.7373,22.7517,22.7373,22.7517,64200.0
2006-06-01 15:10:00,31.56,31.59,31.56,31.59,126000.0,22.7517,22.7733,22.7517,22.7733,126000.0
2006-06-01 15:15:00,31.59,31.61,31.59,31.61,114400.0,22.7733,22.7877,22.7733,22.7877,114400.0
2006-06-01 15:20:00,31.61,31.66,31.6,31.65,180800.0,22.7877,22.8238,22.7805,22.8166,180800.0
2006-06-01 15:25:00,31.64,31.7,31.64,31.69,278800.0,22.8094,22.8526,22.8094,22.8454,278800.0
2006-06-01 15:30:00,31.69,31.72,31.67,31.67,262000.0,22.8454,22.867,22.831,22.831,262000.0
2006-06-01 15:35:00,31.67,31.7,31.65,31.68,291400.0,22.831,22.8526,22.8166,22.8382,291400.0
2006-06-01 15:40:00,31.68,31.75,31.66,31.67,303200.0,22.8382,22.8887,22.8238,22.831,303200.0
2006-06-01 15:45:00,31.68,31.75,31.67,31.75,246800.0,22.8382,22.8887,22.831,22.8887,246800.0
2006-06-01 15:50:00,31.75,31.75,31.68,31.73,261600.0,22.8887,22.8887,22.8382,22.8743,261600.0
2006-06-01 15:55:00,31.72,31.74,31.7,31.72,431800.0,22.867,22.8815,22.8526,22.867,431800.0
2006-06-02 09:30:00,31.77,31.77,31.77,31.77,200.0,22.9031,22.9031,22.9031,22.9031,200.0
2006-06-02 09:35:00,32.0,32.0,31.92,31.95,393400.0,23.0689,23.0689,23.0112,23.0329,393400.0
2006-06-02 09:40:00,31.92,31.93,31.83,31.85,149600.0,23.0112,23.0184,22.9463,22.9608,149600.0
2006-06-02 09:45:00,31.85,31.93,31.82,31.85,258400.0,22.9608,23.0184,22.9391,22.9608,258400.0
2006-06-02 09:50:00,31.85,31.85,31.8,31.82,248400.0,22.9608,22.9608,22.9247,22.9391,248400.0
2006-06-02 09:55:00,31.84,31.84,31.65,31.68,246800.0,22.9536,22.9536,22.8166,22.8382,246800.0
2006-06-02 10:00:00,31.68,31.85,31.65,31.8,217000.0,22.8382,22.9608,22.8166,22.9247,217000.0
2006-06-02 10:05:00,31.8,31.81,31.64,31.67,168800.0,22.9247,22.9319,22.8094,22.831,168800.0
2006-06-02 10:10:00,31.67,31.73,31.67,31.7,138400.0,22.831,22.8743,22.831,22.8526,138400.0
2006-06-02 10:15:00,31.71,31.71,31.61,31.61,122400.0,22.8598,22.8598,22.7877,22.7877,122400.0
2006-06-02 10:20:00,31.61,31.64,31.58,31.59,123600.0,22.7877,22.8094,22.7661,22.7733,123600.0
2006-06-02 10:25:00,31.59,31.64,31.57,31.62,227800.0,22.7733,22.8094,22.7589,22.795,227800.0
2006-06-02 10:30:00,31.61,31.63,31.54,31.55,96400.0,22.7877,22.8022,22.7373,22.7445,96400.0
2006-06-02 10:35:00,31.54,31.55,31.5,31.55,98000.0,22.7373,22.7445,22.7084,22.7445,98000.0
2006-06-02 10:40:00,31.56,31.6,31.54,31.58,110000.0,22.7517,22.7805,22.7373,22.7661,110000.0
2006-06-02 10:45:00,31.57,31.62,31.56,31.59,91800.0,22.7589,22.795,22.7517,22.7733,91800.0
2006-06-02 10:50:00,31.59,31.63,31.59,31.63,49200.0,22.7733,22.8022,22.7733,22.8022,49200.0
2006-06-02 10:55:00,31.62,31.63,31.57,31.59,122000.0,22.795,22.8022,22.7589,22.7733,122000.0
2006-06-02 11:00:00,31.59,31.61,31.56,31.56,73000.0,22.7733,22.7877,22.7517,22.7517,73000.0
2006-06-02 11:05:00,31.55,31.56,31.5,31.54,84000.0,22.7445,22.7517,22.7084,22.7373,84000.0
2006-06-02 11:10:00,31.54,31.55,31.5,31.52,58800.0,22.7373,22.7445,22.7084,22.7229,58800.0
2006-06-02 11:15:00,31.52,31.52,31.47,31.47,82800.0,22.7229,22.7229,22.6868,22.6868,82800.0
2006-06-02 11:20:00,31.47,31.48,31.44,31.45,144400.0,22.6868,22.694,22.6652,22.6724,144400.0
2006-06-02 11:25:00,31.45,31.47,31.41,31.47,133200.0,22.6724,22.6868,22.6436,22.6868,133200.0
2006-06-02 11:30:00,31.47,31.52,31.47,31.5,94000.0,22.6868,22.7229,22.6868,22.7084,94000.0
2006-06-02 11:35:00,31.5,31.5,31.46,31.49,79400.0,22.7084,22.7084,22.6796,22.7012,79400.0
2006-06-02 11:40:00,31.49,31.49,31.42,31.42,79400.0,22.7012,22.7012,22.6508,22.6508,79400.0
2006-06-02 11:45:00,31.43,31.48,31.41,31.46,108600.0,22.658,22.694,22.6436,22.6796,108600.0
2006-06-02 11:50:00,31.46,31.46,31.38,31.41,125800.0,22.6796,22.6796,22.6219,22.6436,125800.0
2006-06-02 11:55:00,31.41,31.41,31.31,31.32,136200.0,22.6436,22.6436,22.5715,22.5787,136200.0
2006-06-02 12:00:00,31.31,31.35,31.27,31.34,96800.0,22.5715,22.6003,22.5426,22.5931,96800.0
2006-06-02 12:05:00,31.34,31.35,31.31,31.33,111200.0,22.5931,22.6003,22.5715,22.5859,111200.0
2006-06-02 12:10:00,31.33,31.36,31.32,31.33,96600.0,22.5859,22.6075,22.5787,22.5859,96600.0
2006-06-02 12:15:00,31.33,31.34,31.33,31.34,56600.0,22.5859,22.5931,22.5859,22.5931,56600.0
2006-06-02 12:20:00,31.34,31.36,31.33,31.36,45600.0,22.5931,22.6075,22.5859,22.6075,45600.0
2006-06-02 12:25:00,31.36,31.36,31.34,31.35,76000.0,22.6075,22.6075,22.5931,22.6003,76000.0
2006-06-02 12:30:00,31.34,31.35,31.32,31.33,37200.0,22.5931,22.6003,22.5787,22.5859,37200.0
2006-06-02 12:35:00,31.33,31.4,31.32,31.4,65800.0,22.5859,22.6364,22.5787,22.6364,65800.0
2006-06-02 12:40:00,31.41,31.43,31.39,31.43,33600.0,22.6436,22.658,22.6291,22.658,33600.0
2006-06-02 12:45:00,31.43,31.47,31.43,31.46,25200.0,22.658,22.6868,22.658,22.6796,25200.0
2006-06-02 12:50:00,31.46,31.49,31.46,31.49,41400.0,22.6796,22.7012,22.6796,22.7012,41400.0
2006-06-02 12:55:00,31.49,31.53,31.49,31.53,156200.0,22.7012,22.7301,22.7012,22.7301,156200.0
2006-06-02 13:00:00,31.53,31.54,31.52,31.53,41400.0,22.7301,22.7373,22.7229,22.7301,41400.0
2006-06-02 13:05:00,31.53,31.53,31.5,31.5,86400.0,22.7301,22.7301,22.7084,22.7084,86400.0
2006-06-02 13:10:00,31.5,31.5,31.49,31.5,78400.0,22.7084,22.7084,22.7012,22.7084,78400.0
2006-06-02 13:15:00,31.49,31.52,31.49,31.51,22600.0,22.7012,22.7229,22.7012,22.7157,22600.0
2006-06-02 13:20:00,31.5,31.52,31.49,31.49,44000.0,22.7084,22.7229,22.7012,22.7012,44000.0
2006-06-02 13:25:00,31.49,31.57,31.49,31.56,49800.0,22.7012,22.7589,22.7012,22.7517,49800.0
2006-06-02 13:30:00,31.57,31.57,31.54,31.56,50000.0,22.7589,22.7589,22.7373,22.7517,50000.0
2006-06-02 13:35:00,31.57,31.59,31.56,31.58,62000.0,22.7589,22.7733,22.7517,22.7661,62000.0
2006-06-02 13:40:00,31.58,31.61,31.58,31.58,216600.0,22.7661,22.7877,22.7661,22.7661,216600.0
2006-06-02 13:45:00,31.58,31.59,31.56,31.56,32600.0,22.7661,22.7733,22.7517,22.7517,32600.0
2006-06-02 13:50:00,31.56,31.57,31.54,31.54,84000.0,22.7517,22.7589,22.7373,22.7373,84000.0
2006-06-02 13:55:00,31.54,31.57,31.53,31.55,39600.0,22.7373,22.7589,22.7301,22.7445,39600.0
2006-06-02 14:00:00,31.56,31.57,31.54,31.54,195400.0,22.7517,22.7589,22.7373,22.7373,195400.0
2006-06-02 14:05:00,31.55,31.57,31.54,31.56,91000.0,22.7445,22.7589,22.7373,22.7517,91000.0
2006-06-02 14:10:00,31.56,31.56,31.53,31.54,69200.0,22.7517,22.7517,22.7301,22.7373,69200.0
2006-06-02 14:15:00,31.53,31.54,31.52,31.52,48400.0,22.7301,22.7373,22.7229,22.7229,48400.0
2006-06-02 14:20:00,31.53,31.54,31.52,31.52,34200.0,22.7301,22.7373,22.7229,22.7229,34200.0
2006-06-02 14:25:00,31.52,31.53,31.51,31.53,59400.0,22.7229,22.7301,22.7157,22.7301,59400.0
2006-06-02 14:30:00,31.52,31.6,31.52,31.6,62600.0,22.7229,22.7805,22.7229,22.7805,62600.0
2006-06-02 14:35:00,31.6,31.65,31.6,31.63,41000.0,22.7805,22.8166,22.7805,22.8022,41000.0
2006-06-02 14:40:00,31.63,31.64,31.59,31.63,58000.0,22.8022,22.8094,22.7733,22.8022,58000.0
2006-06-02 14:45:00,31.64,31.65,31.63,31.64,110800.0,22.8094,22.8166,22.8022,22.8094,110800.0
2006-06-02 14:50:00,31.63,31.65,31.62,31.63,111800.0,22.8022,22.8166,22.795,22.8022,111800.0
2006-06-02 14:55:00,31.63,31.63,31.59,31.6,84200.0,22.8022,22.8022,22.7733,22.7805,84200.0
2006-06-02 15:00:00,31.59,31.6,31.57,31.57,35400.0,22.7733,22.7805,22.7589,22.7589,35400.0
2006-06-02 15:05:00,31.57,31.61,31.56,31.61,46800.0,22.7589,22.7877,22.7517,22.7877,46800.0
2006-06-02 15:10:00,31.61,31.63,31.59,31.61,66400.0,22.7877,22.8022,22.7733,22.7877,66400.0
2006-06-02 15:15:00,31.61,31.65,31.61,31.65,76800.0,22.7877,22.8166,22.7877,22.8166,76800.0
2006-06-02 15:20:00,31.64,31.67,31.64,31.65,99600.0,22.8094,22.831,22.8094,22.8166,99600.0
2006-06-02 15:25:00,31.66,31.68,31.64,31.67,154600.0,22.8238,22.8382,22.8094,22.831,154600.0
2006-06-02 15:30:00,31.68,31.7,31.68,31.69,70200.0,22.8382,22.8526,22.8382,22.8454,70200.0
2006-06-02 15:35:00,31.68,31.73,31.68,31.72,173000.0,22.8382,22.8743,22.8382,22.867,173000.0
2006-06-02 15:40:00,31.72,31.74,31.7,31.7,88400.0,22.867,22.8815,22.8526,22.8526,88400.0
2006-06-02 15:45:00,31.7,31.75,31.69,31.74,127800.0,22.8526,22.8887,22.8454,22.8815,127800.0
2006-06-02 15:50:00,31.74,31.75,31.71,31.75,93600.0,22.8815,22.8887,22.8598,22.8887,93600.0
2006-06-02 15:55:00,31.75,31.77,31.73,31.73,116600.0,22.8887,22.9031,22.8743,22.8743,116600.0
2006-06-05 09:30:00,31.5,31.59,31.48,31.5,131200.0,22.7084,22.7733,22.694,22.7084,131200.0
2006-06-05 09:35:00,31.5,31.55,31.47,31.5,151600.0,22.7084,22.7445,22.6868,22.7084,151600.0
2006-06-05 09:40:00,31.5,31.6,31.5,31.57,101800.0,22.7084,22.7805,22.7084,22.7589,101800.0
2006-06-05 09:45:00,31.57,31.61,31.53,31.53,120400.0,22.7589,22.7877,22.7301,22.7301,120400.0
2006-06-05 09:50:00,31.54,31.65,31.53,31.62,135200.0,22.7373,22.8166,22.7301,22.795,135200.0
2006-06-05 09:55:00,31.63,31.63,31.58,31.59,67600.0,22.8022,22.8022,22.7661,22.7733,67600.0
2006-06-05 10:00:00,31.59,31.61,31.55,31.61,42000.0,22.7733,22.7877,22.7445,22.7877,42000.0
2006-06-05 10:05:00,31.61,31.71,31.61,31.69,72000.0,22.7877,22.8598,22.7877,22.8454,72000.0
2006-06-05 10:10:00,31.69,31.7,31.63,31.66,116200.0,22.8454,22.8526,22.8022,22.8238,116200.0
2006-06-05 10:15:00,31.65,31.68,31.65,31.66,53000.0,22.8166,22.8382,22.8166,22.8238,53000.0
2006-06-05 10:20:00,31.66,31.68,31.63,31.63,48600.0,22.8238,22.8382,22.8022,22.8022,48600.0
2006-06-05 10:25:00,31.63,31.64,31.58,31.6,73000.0,22.8022,22.8094,22.7661,22.7805,73000.0
2006-06-05 10:30:00,31.6,31.61,31.59,31.59,49800.0,22.7805,22.7877,22.7733,22.7733,49800.0
2006-06-05 10:35:00,31.6,31.61,31.59,31.61,39600.0,22.7805,22.7877,22.7733,22.7877,39600.0
2006-06-05 10:40:00,31.62,31.63,31.6,31.6,92000.0,22.795,22.8022,22.7805,22.7805,92000.0
2006-06-05 10:45:00,31.6,31.61,31.56,31.57,81200.0,22.7805,22.7877,22.7517,22.7589,81200.0
2006-06-05 10:50:00,31.57,31.57,31.53,31.53,51400.0,22.7589,22.7589,22.7301,22.7301,51400.0
2006-06-05 10:55:00,31.53,31.58,31.52,31.56,123800.0,22.7301,22.7661,22.7229,22.7517,123800.0
2006-06-05 11:00:00,31.56,31.58,31.55,31.55,20800.0,22.7517,22.7661,22.7445,22.7445,20800.0
2006-06-05 11:05:00,31.55,31.57,31.55,31.56,33800.0,22.7445,22.7589,22.7445,22.7517,33800.0
2006-06-05 11:10:00,31.56,31.57,31.56,31.57,41400.0,22.7517,22.7589,22.7517,22.7589,41400.0
2006-06-05 11:15:00,31.57,31.58,31.56,31.57,37800.0,22.7589,22.7661,22.7517,22.7589,37800.0
2006-06-05 11:20:00,31.57,31.57,31.55,31.56,56000.0,22.7589,22.7589,22.7445,22.7517,56000.0
2006-06-05 11:25:00,31.55,31.56,31.55,31.55,27600.0,22.7445,22.7517,22.7445,22.7445,27600.0
2006-06-05 11:30:00,31.55,31.55,31.54,31.54,37400.0,22.7445,22.7445,22.7373,22.7373,37400.0
2006-06-05 11:35:00,31.54,31.56,31.54,31.54,58600.0,22.7373,22.7517,22.7373,22.7373,58600.0
2006-06-05 11:40:00,31.55,31.57,31.55,31.56,51600.0,22.7445,22.7589,22.7445,22.7517,51600.0
2006-06-05 11:45:00,31.56,31.56,31.54,31.55,40800.0,22.7517,22.7517,22.7373,22.7445,40800.0
2006-06-05 11:50:00,31.54,31.56,31.54,31.55,66400.0,22.7373,22.7517,22.7373,22.7445,66400.0
2006-06-05 11:55:00,31.55,31.57,31.54,31.57,32800.0,22.7445,22.7589,22.7373,22.7589,32800.0
2006-06-05 12:00:00,31.55,31.58,31.55,31.56,73000.0,22.7445,22.7661,22.7445,22.7517,73000.0
2006-06-05 12:05:00,31.56,31.57,31.54,31.54,84600.0,22.7517,22.7589,22.7373,22.7373,84600.0
2006-06-05 12:10:00,31.54,31.58,31.54,31.58,31000.0,22.7373,22.7661,22.7373,22.7661,31000.0
2006-06-05 12:15:00,31.57,31.6,31.56,31.6,31600.0,22.7589,22.7805,22.7517,22.7805,31600.0
2006-06-05 12:20:00,31.6,31.6,31.55,31.55,16400.0,22.7805,22.7805,22.7445,22.7445,16400.0
2006-06-05 12:25:00,31.56,31.56,31.54,31.54,25200.0,22.7517,22.7517,22.7373,22.7373,25200.0
2006-06-05 12:30:00,31.54,31.57,31.54,31.55,53000.0,22.7373,22.7589,22.7373,22.7445,53000.0
2006-06-05 12:35:00,31.55,31.56,31.55,31.56,24600.0,22.7445,22.7517,22.7445,22.7517,24600.0
2006-06-05 12:40:00,31.56,31.6,31.55,31.6,42000.0,22.7517,22.7805,22.7445,22.7805,42000.0
2006-06-05 12:45:00,31.6,31.6,31.56,31.56,28400.0,22.7805,22.7805,22.7517,22.7517,28400.0
2006-06-05 12:50:00,31.56,31.56,31.55,31.56,53200.0,22.7517,22.7517,22.7445,22.7517,53200.0
2006-06-05 12:55:00,31.56,31.56,31.55,31.55,21400.0,22.7517,22.7517,22.7445,22.7445,21400.0
2006-06-05 13:00:00,31.56,31.56,31.55,31.56,21400.0,22.7517,22.7517,22.7445,22.7517,21400.0
2006-06-05 13:05:00,31.55,31.56,31.52,31.52,60400.0,22.7445,22.7517,22.7229,22.7229,60400.0
2006-06-05 13:10:00,31.52,31.52,31.5,31.51,77400.0,22.7229,22.7229,22.7084,22.7157,77400.0
2006-06-05 13:15:00,31.51,31.53,31.5,31.53,146200.0,22.7157,22.7301,22.7084,22.7301,146200.0
2006-06-05 13:20:00,31.53,31.53,31.51,31.52,58400.0,22.7301,22.7301,22.7157,22.7229,58400.0
2006-06-05 13:25:00,31.51,31.52,31.51,31.52,19000.0,22.7157,22.7229,22.7157,22.7229,19000.0
2006-06-05 13:30:00,31.52,31.53,31.51,31.51,42800.0,22.7229,22.7301,22.7157,22.7157,42800.0
2006-06-05 13:35:00,31.5,31.52,31.5,31.5,42400.0,22.7084,22.7229,22.7084,22.7084,42400.0
2006-06-05 13:40:00,31.5,31.52,31.5,31.52,107600.0,22.7084,22.7229,22.7084,22.7229,107600.0
2006-06-05 13:45:00,31.52,31.53,31.5,31.5,71400.0,22.7229,22.7301,22.7084,22.7084,71400.0
2006-06-05 13:50:00,31.5,31.52,31.5,31.51,101600.0,22.7084,22.7229,22.7084,22.7157,101600.0
2006-06-05 13:55:00,31.52,31.52,31.49,31.49,71200.0,22.7229,22.7229,22.7012,22.7012,71200.0
2006-06-05 14:00:00,31.49,31.5,31.48,31.49,39200.0,22.7012,22.7084,22.694,22.7012,39200.0
2006-06-05 14:05:00,31.49,31.5,31.49,31.49,105200.0,22.7012,22.7084,22.7012,22.7012,105200.0
2006-06-05 14:10:00,31.49,31.5,31.49,31.5,102800.0,22.7012,22.7084,22.7012,22.7084,102800.0
2006-06-05 14:15:00,31.5,31.5,31.35,31.35,281600.0,22.7084,22.7084,22.6003,22.6003,281600.0
2006-06-05 14:20:00,31.35,31.45,31.28,31.36,296600.0,22.6003,22.6724,22.5498,22.6075,296600.0
2006-06-05 14:25:00,31.36,31.38,31.32,31.37,103800.0,22.6075,22.6219,22.5787,22.6147,103800.0
2006-06-05 14:30:00,31.36,31.38,31.36,31.36,298600.0,22.6075,22.6219,22.6075,22.6075,298600.0
2006-06-05 14:35:00,31.36,31.36,31.29,31.29,225200.0,22.6075,22.6075,22.5571,22.5571,225200.0
2006-06-05 14:40:00,31.29,31.29,31.24,31.26,174600.0,22.5571,22.5571,22.521,22.5354,174600.0
2006-06-05 14:45:00,31.26,31.28,31.24,31.28,175800.0,22.5354,22.5498,22.521,22.5498,175800.0
2006-06-05 14:50:00,31.28,31.29,31.24,31.25,105000.0,22.5498,22.5571,22.521,22.5282,105000.0
2006-06-05 14:55:00,31.25,31.29,31.24,31.25,77800.0,22.5282,22.5571,22.521,22.5282,77800.0
2006-06-05 15:00:00,31.25,31.25,31.23,31.25,68200.0,22.5282,22.5282,22.5138,22.5282,68200.0
2006-06-05 15:05:00,31.25,31.25,31.18,31.2,132000.0,22.5282,22.5282,22.4778,22.4922,132000.0
2006-06-05 15:10:00,31.2,31.21,31.13,31.14,120000.0,22.4922,22.4994,22.4417,22.4489,120000.0
2006-06-05 15:15:00,31.14,31.19,31.14,31.18,144200.0,22.4489,22.485,22.4489,22.4778,144200.0
2006-06-05 15:20:00,31.18,31.23,31.18,31.22,108600.0,22.4778,22.5138,22.4778,22.5066,108600.0
2006-06-05 15:25:00,31.22,31.23,31.18,31.2,153800.0,22.5066,22.5138,22.4778,22.4922,153800.0
2006-06-05 15:30:00,31.2,31.21,31.17,31.18,212800.0,22.4922,22.4994,22.4705,22.4778,212800.0
2006-06-05 15:35:00,31.17,31.25,31.17,31.25,83600.0,22.4705,22.5282,22.4705,22.5282,83600.0
2006-06-05 15:40:00,31.25,31.27,31.18,31.18,123800.0,22.5282,22.5426,22.4778,22.4778,123800.0
2006-06-05 15:45:00,31.18,31.18,31.03,31.03,151200.0,22.4778,22.4778,22.3696,22.3696,151200.0
2006-06-05 15:50:00,31.03,31.11,31.03,31.11,154800.0,22.3696,22.4273,22.3696,22.4273,154800.0
2006-06-05 15:55:00,31.11,31.11,31.06,31.06,143000.0,22.4273,22.4273,22.3912,22.3912,143000.0
2006-06-06 09:30:00,31.18,31.3,31.16,31.24,183400.0,22.4778,22.5643,22.4633,22.521,183400.0
2006-06-06 09:35:00,31.24,31.27,31.16,31.2,93800.0,22.521,22.5426,22.4633,22.4922,93800.0
2006-06-06 09:40:00,31.18,31.18,31.06,31.07,162800.0,22.4778,22.4778,22.3912,22.3985,162800.0
2006-06-06 09:45:00,31.1,31.1,31.0,31.0,178800.0,22.4201,22.4201,22.348,22.348,178800.0
2006-06-06 09:50:00,30.99,31.0,30.91,30.95,306800.0,22.3408,22.348,22.2831,22.3119,306800.0
2006-06-06 09:55:00,30.95,30.95,30.82,30.89,410400.0,22.3119,22.3119,22.2182,22.2687,410400.0
2006-06-06 10:00:00,30.89,30.92,30.81,30.91,279000.0,22.2687,22.2903,22.211,22.2831,279000.0
2006-06-06 10:05:00,30.9,30.91,30.85,30.9,281200.0,22.2759,22.2831,22.2399,22.2759,281200.0
2006-06-06 10:10:00,30.9,30.94,30.89,30.93,164200.0,22.2759,22.3047,22.2687,22.2975,164200.0
2006-06-06 10:15:00,30.93,31.06,30.93,31.02,161400.0,22.2975,22.3912,22.2975,22.3624,161400.0
2006-06-06 10:20:00,31.01,31.11,31.0,31.1,163200.0,22.3552,22.4273,22.348,22.4201,163200.0
2006-06-06 10:25:00,31.11,31.11,31.02,31.05,86600.0,22.4273,22.4273,22.3624,22.384,86600.0
2006-06-06 10:30:00,31.05,31.09,31.04,31.07,62000.0,22.384,22.4129,22.3768,22.3985,62000.0
2006-06-06 10:35:00,31.07,31.07,30.98,30.98,71200.0,22.3985,22.3985,22.3336,22.3336,71200.0
2006-06-06 10:40:00,30.98,31.0,30.96,31.0,56000.0,22.3336,22.348,22.3192,22.348,56000.0
2006-06-06 10:45:00,31.0,31.0,30.95,30.95,105400.0,22.348,22.348,22.3119,22.3119,105400.0
2006-06-06 10:50:00,30.95,30.97,30.92,30.93,131600.0,22.3119,22.3264,22.2903,22.2975,131600.0
2006-06-06 10:55:00,30.93,30.95,30.9,30.91,66800.0,22.2975,22.3119,22.2759,22.2831,66800.0
2006-06-06 11:00:00,30.91,30.96,30.9,30.9,90800.0,22.2831,22.3192,22.2759,22.2759,90800.0
2006-06-06 11:05:00,30.9,30.92,30.86,30.86,188400.0,22.2759,22.2903,22.2471,22.2471,188400.0
2006-06-06 11:10:00,30.88,30.88,30.83,30.87,150400.0,22.2615,22.2615,22.2254,22.2543,150400.0
2006-06-06 11:15:00,30.87,30.89,30.86,30.87,116600.0,22.2543,22.2687,22.2471,22.2543,116600.0
2006-06-06 11:20:00,30.86,30.88,30.83,30.86,95400.0,22.2471,22.2615,22.2254,22.2471,95400.0
2006-06-06 11:25:00,30.86,30.88,30.85,30.86,95600.0,22.2471,22.2615,22.2399,22.2471,95600.0
2006-06-06 11:30:00,30.86,30.88,30.83,30.85,105000.0,22.2471,22.2615,22.2254,22.2399,105000.0
2006-06-06 11:35:00,30.84,30.84,30.74,30.75,178800.0,22.2326,22.2326,22.1606,22.1678,178800.0
2006-06-06 11:40:00,30.75,30.76,30.7,30.7,197200.0,22.1678,22.175,22.1317,22.1317,197200.0
2006-06-06 11:45:00,30.7,30.7,30.63,30.64,234600.0,22.1317,22.1317,22.0813,22.0885,234600.0
2006-06-06 11:50:00,30.64,30.65,30.61,30.63,308200.0,22.0885,22.0957,22.0668,22.0813,308200.0
2006-06-06 11:55:00,30.64,30.65,30.61,30.63,140000.0,22.0885,22.0957,22.0668,22.0813,140000.0
2006-06-06 12:00:00,30.63,30.63,30.6,30.61,148200.0,22.0813,22.0813,22.0596,22.0668,148200.0
2006-06-06 12:05:00,30.61,30.63,30.6,30.6,166600.0,22.0668,22.0813,22.0596,22.0596,166600.0
2006-06-06 12:10:00,30.61,30.68,30.6,30.68,252600.0,22.0668,22.1173,22.0596,22.1173,252600.0
2006-06-06 12:15:00,30.68,30.74,30.67,30.68,102600.0,22.1173,22.1606,22.1101,22.1173,102600.0
2006-06-06 12:20:00,30.67,30.68,30.59,30.61,96800.0,22.1101,22.1173,22.0524,22.0668,96800.0
2006-06-06 12:25:00,30.61,30.62,30.58,30.58,79800.0,22.0668,22.0741,22.0452,22.0452,79800.0
2006-06-06 12:30:00,30.58,30.64,30.58,30.63,100600.0,22.0452,22.0885,22.0452,22.0813,100600.0
2006-06-06 12:35:00,30.62,30.68,30.61,30.66,98600.0,22.0741,22.1173,22.0668,22.1029,98600.0
2006-06-06 12:40:00,30.67,30.75,30.67,30.7,170600.0,22.1101,22.1678,22.1101,22.1317,170600.0
2006-06-06 12:45:00,30.7,30.72,30.61,30.67,200400.0,22.1317,22.1461,22.0668,22.1101,200400.0
2006-06-06 12:50:00,30.67,30.68,30.66,30.67,124200.0,22.1101,22.1173,22.1029,22.1101,124200.0
2006-06-06 12:55:00,30.67,30.72,30.67,30.7,151600.0,22.1101,22.1461,22.1101,22.1317,151600.0
2006-06-06 13:00:00,30.69,30.69,30.61,30.61,144200.0,22.1245,22.1245,22.0668,22.0668,144200.0
2006-06-06 13:05:00,30.61,30.63,30.61,30.61,122000.0,22.0668,22.0813,22.0668,22.0668,122000.0
2006-06-06 13:10:00,30.61,30.61,30.58,30.59,100400.0,22.0668,22.0668,22.0452,22.0524,100400.0
2006-06-06 13:15:00,30.59,30.59,30.52,30.53,175800.0,22.0524,22.0524,22.002,22.0092,175800.0
2006-06-06 13:20:00,30.53,30.55,30.52,30.54,62800.0,22.0092,22.0236,22.002,22.0164,62800.0
2006-06-06 13:25:00,30.54,30.57,30.52,30.53,153400.0,22.0164,22.038,22.002,22.0092,153400.0
2006-06-06 13:30:00,30.53,30.55,30.53,30.54,112200.0,22.0092,22.0236,22.0092,22.0164,112200.0
2006-06-06 13:35:00,30.54,30.58,30.54,30.54,140000.0,22.0164,22.0452,22.0164,22.0164,140000.0
2006-06-06 13:40:00,30.54,30.54,30.43,30.45,268600.0,22.0164,22.0164,21.9371,21.9515,268600.0
2006-06-06 13:45:00,30.45,30.48,30.44,30.46,81600.0,21.9515,21.9731,21.9443,21.9587,81600.0
2006-06-06 13:50:00,30.46,30.52,30.46,30.5,88400.0,21.9587,22.002,21.9587,21.9875,88400.0
2006-06-06 13:55:00,30.5,30.55,30.49,30.53,64600.0,21.9875,22.0236,21.9803,22.0092,64600.0
2006-06-06 14:00:00,30.53,30.55,30.5,30.53,65200.0,22.0092,22.0236,21.9875,22.0092,65200.0
2006-06-06 14:05:00,30.54,30.58,30.53,30.58,94800.0,22.0164,22.0452,22.0092,22.0452,94800.0
2006-06-06 14:10:00,30.58,30.59,30.52,30.52,51800.0,22.0452,22.0524,22.002,22.002,51800.0
2006-06-06 14:15:00,30.53,30.55,30.52,30.54,117600.0,22.0092,22.0236,22.002,22.0164,117600.0
2006-06-06 14:20:00,30.54,30.55,30.5,30.5,93200.0,22.0164,22.0236,21.9875,21.9875,93200.0
2006-06-06 14:25:00,30.5,30.57,30.5,30.55,113600.0,21.9875,22.038,21.9875,22.0236,113600.0
2006-06-06 14:30:00,30.55,30.61,30.55,30.61,100200.0,22.0236,22.0668,22.0236,22.0668,100200.0
2006-06-06 14:35:00,30.6,30.63,30.6,30.61,59000.0,22.0596,22.0813,22.0596,22.0668,59000.0
2006-06-06 14:40:00,30.61,30.64,30.58,30.6,112200.0,22.0668,22.0885,22.0452,22.0596,112200.0
2006-06-06 14:45:00,30.6,30.61,30.57,30.61,184400.0,22.0596,22.0668,22.038,22.0668,184400.0
2006-06-06 14:50:00,30.61,30.61,30.56,30.56,122400.0,22.0668,22.0668,22.0308,22.0308,122400.0
2006-06-06 14:55:00,30.55,30.58,30.5,30.5,64600.0,22.0236,22.0452,21.9875,21.9875,64600.0
2006-06-06 15:00:00,30.5,30.63,30.5,30.61,86600.0,21.9875,22.0813,21.9875,22.0668,86600.0
2006-06-06 15:05:00,30.61,30.64,30.61,30.63,106000.0,22.0668,22.0885,22.0668,22.0813,106000.0
2006-06-06 15:10:00,30.61,30.63,30.56,30.6,72600.0,22.0668,22.0813,22.0308,22.0596,72600.0
2006-06-06 15:15:00,30.61,30.63,30.55,30.56,114400.0,22.0668,22.0813,22.0236,22.0308,114400.0
2006-06-06 15:20:00,30.57,30.57,30.53,30.53,102000.0,22.038,22.038,22.0092,22.0092,102000.0
2006-06-06 15:25:00,30.54,30.56,30.52,30.53,47200.0,22.0164,22.0308,22.002,22.0092,47200.0
2006-06-06 15:30:00,30.53,30.6,30.5,30.6,169400.0,22.0092,22.0596,21.9875,22.0596,169400.0
2006-06-06 15:35:00,30.59,30.68,30.59,30.67,103400.0,22.0524,22.1173,22.0524,22.1101,103400.0
2006-06-06 15:40:00,30.66,30.82,30.66,30.76,228000.0,22.1029,22.2182,22.1029,22.175,228000.0
2006-06-06 15:45:00,30.77,30.77,30.68,30.73,224200.0,22.1822,22.1822,22.1173,22.1533,224200.0
2006-06-06 15:50:00,30.73,30.73,30.68,30.73,151400.0,22.1533,22.1533,22.1173,22.1533,151400.0
2006-06-06 15:55:00,30.73,30.75,30.7,30.73,176200.0,22.1533,22.1678,22.1317,22.1533,176200.0
2006-06-07 09:30:00,30.75,30.79,30.71,30.75,221200.0,22.1678,22.1966,22.1389,22.1678,221200.0
2006-06-07 09:35:00,30.75,30.75,30.68,30.71,161600.0,22.1678,22.1678,22.1173,22.1389,161600.0
2006-06-07 09:40:00,30.72,30.74,30.61,30.69,174600.0,22.1461,22.1606,22.0668,22.1245,174600.0
2006-06-07 09:45:00,30.69,30.72,30.68,30.68,148600.0,22.1245,22.1461,22.1173,22.1173,148600.0
2006-06-07 09:50:00,30.68,30.73,30.67,30.7,148000.0,22.1173,22.1533,22.1101,22.1317,148000.0
2006-06-07 09:55:00,30.7,30.72,30.67,30.72,181800.0,22.1317,22.1461,22.1101,22.1461,181800.0
2006-06-07 10:00:00,30.74,30.9,30.72,30.89,141200.0,22.1606,22.2759,22.1461,22.2687,141200.0
2006-06-07 10:05:00,30.87,30.92,30.84,30.91,143000.0,22.2543,22.2903,22.2326,22.2831,143000.0
2006-06-07 10:10:00,30.9,30.92,30.88,30.9,107000.0,22.2759,22.2903,22.2615,22.2759,107000.0
2006-06-07 10:15:00,30.89,30.91,30.84,30.85,179600.0,22.2687,22.2831,22.2326,22.2399,179600.0
2006-06-07 10:20:00,30.86,30.86,30.82,30.82,34400.0,22.2471,22.2471,22.2182,22.2182,34400.0
2006-06-07 10:25:00,30.81,30.84,30.8,30.81,75000.0,22.211,22.2326,22.2038,22.211,75000.0
2006-06-07 10:30:00,30.81,30.93,30.81,30.9,197400.0,22.211,22.2975,22.211,22.2759,197400.0
2006-06-07 10:35:00,30.89,30.93,30.89,30.9,78800.0,22.2687,22.2975,22.2687,22.2759,78800.0
2006-06-07 10:40:00,30.9,30.91,30.72,30.86,51800.0,22.2759,22.2831,22.1461,22.2471,51800.0
2006-06-07 10:45:00,30.85,30.85,30.82,30.83,70200.0,22.2399,22.2399,22.2182,22.2254,70200.0
2006-06-07 10:50:00,30.84,30.89,30.83,30.84,46200.0,22.2326,22.2687,22.2254,22.2326,46200.0
2006-06-07 10:55:00,30.83,30.86,30.83,30.83,38000.0,22.2254,22.2471,22.2254,22.2254,38000.0
2006-06-07 11:00:00,30.83,30.85,30.82,30.83,96600.0,22.2254,22.2399,22.2182,22.2254,96600.0
2006-06-07 11:05:00,30.83,30.85,30.82,30.82,70400.0,22.2254,22.2399,22.2182,22.2182,70400.0
2006-06-07 11:10:00,30.82,30.82,30.8,30.82,116200.0,22.2182,22.2182,22.2038,22.2182,116200.0
2006-06-07 11:15:00,30.82,30.84,30.8,30.81,43600.0,22.2182,22.2326,22.2038,22.211,43600.0
2006-06-07 11:20:00,30.81,30.83,30.8,30.81,51000.0,22.211,22.2254,22.2038,22.211,51000.0
2006-06-07 11:25:00,30.81,30.81,30.79,30.79,35800.0,22.211,22.211,22.1966,22.1966,35800.0
2006-06-07 11:30:00,30.79,30.83,30.79,30.83,55400.0,22.1966,22.2254,22.1966,22.2254,55400.0
2006-06-07 11:35:00,30.83,30.9,30.81,30.89,68600.0,22.2254,22.2759,22.211,22.2687,68600.0
2006-06-07 11:40:00,30.89,30.89,30.86,30.87,49600.0,22.2687,22.2687,22.2471,22.2543,49600.0
2006-06-07 11:45:00,30.86,30.87,30.86,30.86,39200.0,22.2471,22.2543,22.2471,22.2471,39200.0
2006-06-07 11:50:00,30.86,30.87,30.86,30.86,39200.0,22.2471,22.2543,22.2471,22.2471,39200.0
2006-06-07 11:55:00,30.86,30.9,30.86,30.88,170200.0,22.2471,22.2759,22.2471,22.2615,170200.0
2006-06-07 12:00:00,30.88,30.89,30.84,30.85,107200.0,22.2615,22.2687,22.2326,22.2399,107200.0
2006-06-07 12:05:00,30.85,30.85,30.78,30.78,43400.0,22.2399,22.2399,22.1894,22.1894,43400.0
2006-06-07 12:10:00,30.79,30.79,30.75,30.75,106000.0,22.1966,22.1966,22.1678,22.1678,106000.0
2006-06-07 12:15:00,30.76,30.78,30.75,30.75,107800.0,22.175,22.1894,22.1678,22.1678,107800.0
2006-06-07 12:20:00,30.76,30.78,30.75,30.78,42000.0,22.175,22.1894,22.1678,22.1894,42000.0
2006-06-07 12:25:00,30.77,30.79,30.77,30.78,39600.0,22.1822,22.1966,22.1822,22.1894,39600.0
2006-06-07 12:30:00,30.78,30.79,30.77,30.77,59200.0,22.1894,22.1966,22.1822,22.1822,59200.0
2006-06-07 12:35:00,30.79,30.8,30.75,30.75,50000.0,22.1966,22.2038,22.1678,22.1678,50000.0
2006-06-07 12:40:00,30.77,30.82,30.75,30.82,54600.0,22.1822,22.2182,22.1678,22.2182,54600.0
2006-06-07 12:45:00,30.82,30.85,30.82,30.84,196800.0,22.2182,22.2399,22.2182,22.2326,196800.0
2006-06-07 12:50:00,30.84,30.84,30.8,30.84,38000.0,22.2326,22.2326,22.2038,22.2326,38000.0
2006-06-07 12:55:00,30.85,30.85,30.82,30.82,54200.0,22.2399,22.2399,22.2182,22.2182,54200.0
2006-06-07 13:00:00,30.82,30.85,30.82,30.85,31200.0,22.2182,22.2399,22.2182,22.2399,31200.0
2006-06-07 13:05:00,30.85,30.86,30.83,30.85,57000.0,22.2399,22.2471,22.2254,22.2399,57000.0
2006-06-07 13:10:00,30.85,30.88,30.83,30.85,37400.0,22.2399,22.2615,22.2254,22.2399,37400.0
2006-06-07 13:15:00,30.85,30.86,30.84,30.84,32200.0,22.2399,22.2471,22.2326,22.2326,32200.0
2006-06-07 13:20:00,30.84,30.86,30.83,30.86,31600.0,22.2326,22.2471,22.2254,22.2471,31600.0
2006-06-07 13:25:00,30.86,30.9,30.86,30.89,29000.0,22.2471,22.2759,22.2471,22.2687,29000.0
2006-06-07 13:30:00,30.88,30.88,30.8,30.81,44400.0,22.2615,22.2615,22.2038,22.211,44400.0
2006-06-07 13:35:00,30.82,30.82,30.78,30.82,55800.0,22.2182,22.2182,22.1894,22.2182,55800.0
2006-06-07 13:40:00,30.8,30.8,30.78,30.78,70600.0,22.2038,22.2038,22.1894,22.1894,70600.0
2006-06-07 13:45:00,30.78,30.79,30.74,30.74,179200.0,22.1894,22.1966,22.1606,22.1606,179200.0
2006-06-07 13:50:00,30.75,30.8,30.71,30.79,84000.0,22.1678,22.2038,22.1389,22.1966,84000.0
2006-06-07 13:55:00,30.79,30.8,30.76,30.78,104800.0,22.1966,22.2038,22.175,22.1894,104800.0
2006-06-07 14:00:00,30.77,30.77,30.7,30.7,49000.0,22.1822,22.1822,22.1317,22.1317,49000.0
2006-06-07 14:05:00,30.71,30.75,30.7,30.72,176600.0,22.1389,22.1678,22.1317,22.1461,176600.0
2006-06-07 14:10:00,30.72,30.79,30.71,30.77,110600.0,22.1461,22.1966,22.1389,22.1822,110600.0
2006-06-07 14:15:00,30.78,30.8,30.71,30.71,135000.0,22.1894,22.2038,22.1389,22.1389,135000.0
2006-06-07 14:20:00,30.71,30.75,30.71,30.75,56000.0,22.1389,22.1678,22.1389,22.1678,56000.0
2006-06-07 14:25:00,30.75,30.79,30.75,30.78,102600.0,22.1678,22.1966,22.1678,22.1894,102600.0
2006-06-07 14:30:00,30.78,30.79,30.76,30.77,74800.0,22.1894,22.1966,22.175,22.1822,74800.0
2006-06-07 14:35:00,30.77,30.79,30.77,30.78,59000.0,22.1822,22.1966,22.1822,22.1894,59000.0
2006-06-07 14:40:00,30.77,30.82,30.77,30.8,149800.0,22.1822,22.2182,22.1822,22.2038,149800.0
2006-06-07 14:45:00,30.8,30.8,30.75,30.75,38200.0,22.2038,22.2038,22.1678,22.1678,38200.0
2006-06-07 14:50:00,30.75,30.79,30.75,30.79,91600.0,22.1678,22.1966,22.1678,22.1966,91600.0
2006-06-07 14:55:00,30.79,30.83,30.78,30.78,94800.0,22.1966,22.2254,22.1894,22.1894,94800.0
2006-06-07 15:00:00,30.78,30.83,30.78,30.81,144400.0,22.1894,22.2254,22.1894,22.211,144400.0
2006-06-07 15:05:00,30.83,30.83,30.75,30.75,42000.0,22.2254,22.2254,22.1678,22.1678,42000.0
2006-06-07 15:10:00,30.75,30.75,30.68,30.68,121200.0,22.1678,22.1678,22.1173,22.1173,121200.0
2006-06-07 15:15:00,30.68,30.68,30.63,30.63,250400.0,22.1173,22.1173,22.0813,22.0813,250400.0
2006-06-07 15:20:00,30.63,30.68,30.61,30.63,144000.0,22.0813,22.1173,22.0668,22.0813,144000.0
2006-06-07 15:25:00,30.63,30.63,30.51,30.51,148800.0,22.0813,22.0813,21.9948,21.9948,148800.0
2006-06-07 15:30:00,30.51,30.53,30.42,30.43,321000.0,21.9948,22.0092,21.9299,21.9371,321000.0
2006-06-07 15:35:00,30.43,30.53,30.43,30.5,155600.0,21.9371,22.0092,21.9371,21.9875,155600.0
2006-06-07 15:40:00,30.5,30.52,30.48,30.49,135800.0,21.9875,22.002,21.9731,21.9803,135800.0
2006-06-07 15:45:00,30.49,30.5,30.45,30.45,134800.0,21.9803,21.9875,21.9515,21.9515,134800.0
2006-06-07 15:50:00,30.46,30.5,30.45,30.5,165000.0,21.9587,21.9875,21.9515,21.9875,165000.0
2006-06-07 15:55:00,30.5,30.52,30.48,30.48,190000.0,21.9875,22.002,21.9731,21.9731,190000.0
2006-06-08 09:30:00,30.2,30.32,30.2,30.3,264000.0,21.7713,21.8578,21.7713,21.8434,264000.0
2006-06-08 09:35:00,30.3,30.33,30.24,30.33,124200.0,21.8434,21.865,21.8001,21.865,124200.0
2006-06-08 09:40:00,30.33,30.5,30.33,30.47,148400.0,21.865,21.9875,21.865,21.9659,148400.0
2006-06-08 09:45:00,30.49,30.75,30.47,30.73,184600.0,21.9803,22.1678,21.9659,22.1533,184600.0
2006-06-08 09:50:00,30.73,30.74,30.5,30.5,195800.0,22.1533,22.1606,21.9875,21.9875,195800.0
2006-06-08 09:55:00,30.5,30.5,30.39,30.43,131800.0,21.9875,21.9875,21.9082,21.9371,131800.0
2006-06-08 10:00:00,30.43,30.54,30.4,30.54,132000.0,21.9371,22.0164,21.9155,22.0164,132000.0
2006-06-08 10:05:00,30.52,30.57,30.51,30.56,105000.0,22.002,22.038,21.9948,22.0308,105000.0
2006-06-08 10:10:00,30.56,30.57,30.54,30.54,136000.0,22.0308,22.038,22.0164,22.0164,136000.0
2006-06-08 10:15:00,30.54,30.54,30.47,30.49,154200.0,22.0164,22.0164,21.9659,21.9803,154200.0
2006-06-08 10:20:00,30.5,30.53,30.4,30.4,113600.0,21.9875,22.0092,21.9155,21.9155,113600.0
2006-06-08 10:25:00,30.41,30.43,30.36,30.4,193200.0,21.9227,21.9371,21.8866,21.9155,193200.0
2006-06-08 10:30:00,30.4,30.49,30.33,30.47,170200.0,21.9155,21.9803,21.865,21.9659,170200.0
2006-06-08 10:35:00,30.48,30.48,30.35,30.41,103000.0,21.9731,21.9731,21.8794,21.9227,103000.0
2006-06-08 10:40:00,30.41,30.46,30.39,30.4,62000.0,21.9227,21.9587,21.9082,21.9155,62000.0
2006-06-08 10:45:00,30.4,30.48,30.37,30.48,84200.0,21.9155,21.9731,21.8938,21.9731,84200.0
2006-06-08 10:50:00,30.48,30.49,30.41,30.42,111600.0,21.9731,21.9803,21.9227,21.9299,111600.0
2006-06-08 10:55:00,30.42,30.48,30.42,30.47,60000.0,21.9299,21.9731,21.9299,21.9659,60000.0
2006-06-08 11:00:00,30.47,30.56,30.42,30.56,136000.0,21.9659,22.0308,21.9299,22.0308,136000.0
2006-06-08 11:05:00,30.56,30.56,30.52,30.56,178000.0,22.0308,22.0308,22.002,22.0308,178000.0
2006-06-08 11:10:00,30.56,30.56,30.49,30.49,62800.0,22.0308,22.0308,21.9803,21.9803,62800.0
2006-06-08 11:15:00,30.49,30.49,30.43,30.46,122800.0,21.9803,21.9803,21.9371,21.9587,122800.0
2006-06-08 11:20:00,30.46,30.46,30.34,30.36,229200.0,21.9587,21.9587,21.8722,21.8866,229200.0
2006-06-08 11:25:00,30.36,30.45,30.36,30.43,121200.0,21.8866,21.9515,21.8866,21.9371,121200.0
2006-06-08 11:30:00,30.41,30.43,30.25,30.29,157800.0,21.9227,21.9371,21.8073,21.8362,157800.0
2006-06-08 11:35:00,30.29,30.33,30.24,30.26,131200.0,21.8362,21.865,21.8001,21.8145,131200.0
2006-06-08 11:40:00,30.25,30.29,30.22,30.24,163200.0,21.8073,21.8362,21.7857,21.8001,163200.0
2006-06-08 11:45:00,30.24,30.27,30.23,30.24,147200.0,21.8001,21.8217,21.7929,21.8001,147200.0
2006-06-08 11:50:00,30.24,30.26,30.2,30.23,206400.0,21.8001,21.8145,21.7713,21.7929,206400.0
2006-06-08 11:55:00,30.23,30.32,30.22,30.32,126400.0,21.7929,21.8578,21.7857,21.8578,126400.0
2006-06-08 12:00:00,30.31,30.45,30.31,30.42,128000.0,21.8506,21.9515,21.8506,21.9299,128000.0
2006-06-08 12:05:00,30.43,30.54,30.42,30.52,141800.0,21.9371,22.0164,21.9299,22.002,141800.0
2006-06-08 12:10:00,30.51,30.58,30.5,30.52,99800.0,21.9948,22.0452,21.9875,22.002,99800.0
2006-06-08 12:15:00,30.51,30.57,30.46,30.47,77000.0,21.9948,22.038,21.9587,21.9659,77000.0
2006-06-08 12:20:00,30.47,30.49,30.44,30.44,52600.0,21.9659,21.9803,21.9443,21.9443,52600.0
2006-06-08 12:25:00,30.44,30.46,30.42,30.43,68400.0,21.9443,21.9587,21.9299,21.9371,68400.0
2006-06-08 12:30:00,30.43,30.47,30.43,30.47,70800.0,21.9371,21.9659,21.9371,21.9659,70800.0
2006-06-08 12:35:00,30.47,30.58,30.46,30.57,80600.0,21.9659,22.0452,21.9587,22.038,80600.0
2006-06-08 12:40:00,30.57,30.57,30.51,30.56,100800.0,22.038,22.038,21.9948,22.0308,100800.0
2006-06-08 12:45:00,30.56,30.62,30.56,30.62,102800.0,22.0308,22.0741,22.0308,22.0741,102800.0
2006-06-08 12:50:00,30.62,30.65,30.6,30.61,86200.0,22.0741,22.0957,22.0596,22.0668,86200.0
2006-06-08 12:55:00,30.63,30.63,30.55,30.59,142600.0,22.0813,22.0813,22.0236,22.0524,142600.0
2006-06-08 13:00:00,30.6,30.63,30.57,30.6,71600.0,22.0596,22.0813,22.038,22.0596,71600.0
2006-06-08 13:05:00,30.6,30.6,30.53,30.54,79400.0,22.0596,22.0596,22.0092,22.0164,79400.0
2006-06-08 13:10:00,30.55,30.63,30.54,30.63,60000.0,22.0236,22.0813,22.0164,22.0813,60000.0
2006-06-08 13:15:00,30.63,30.64,30.6,30.61,92800.0,22.0813,22.0885,22.0596,22.0668,92800.0
2006-06-08 13:20:00,30.59,30.61,30.54,30.6,67800.0,22.0524,22.0668,22.0164,22.0596,67800.0
2006-06-08 13:25:00,30.59,30.64,30.59,30.64,69600.0,22.0524,22.0885,22.0524,22.0885,69600.0
2006-06-08 13:30:00,30.65,30.78,30.65,30.76,136400.0,22.0957,22.1894,22.0957,22.175,136400.0
2006-06-08 13:35:00,30.76,30.8,30.76,30.78,116400.0,22.175,22.2038,22.175,22.1894,116400.0
2006-06-08 13:40:00,30.79,30.92,30.79,30.85,148600.0,22.1966,22.2903,22.1966,22.2399,148600.0
2006-06-08 13:45:00,30.86,30.86,30.77,30.78,77400.0,22.2471,22.2471,22.1822,22.1894,77400.0
2006-06-08 13:50:00,30.77,30.89,30.76,30.88,142400.0,22.1822,22.2687,22.175,22.2615,142400.0
2006-06-08 13:55:00,30.88,30.92,30.88,30.92,118600.0,22.2615,22.2903,22.2615,22.2903,118600.0
2006-06-08 14:00:00,30.91,30.92,30.85,30.87,118400.0,22.2831,22.2903,22.2399,22.2543,118400.0
2006-06-08 14:05:00,30.87,30.88,30.79,30.79,82400.0,22.2543,22.2615,22.1966,22.1966,82400.0
2006-06-08 14:10:00,30.79,30.82,30.77,30.82,65000.0,22.1966,22.2182,22.1822,22.2182,65000.0
2006-06-08 14:15:00,30.81,30.86,30.79,30.82,158800.0,22.211,22.2471,22.1966,22.2182,158800.0
2006-06-08 14:20:00,30.82,30.86,30.8,30.82,122200.0,22.2182,22.2471,22.2038,22.2182,122200.0
2006-06-08 14:25:00,30.81,30.88,30.81,30.83,137200.0,22.211,22.2615,22.211,22.2254,137200.0
2006-06-08 14:30:00,30.83,30.85,30.8,30.83,99600.0,22.2254,22.2399,22.2038,22.2254,99600.0
2006-06-08 14:35:00,30.84,30.93,30.84,30.93,186400.0,22.2326,22.2975,22.2326,22.2975,186400.0
2006-06-08 14:40:00,30.93,30.93,30.83,30.83,151400.0,22.2975,22.2975,22.2254,22.2254,151400.0
2006-06-08 14:45:00,30.84,30.93,30.82,30.92,155800.0,22.2326,22.2975,22.2182,22.2903,155800.0
2006-06-08 14:50:00,30.91,30.92,30.85,30.86,109800.0,22.2831,22.2903,22.2399,22.2471,109800.0
2006-06-08 14:55:00,30.87,30.9,30.83,30.85,137800.0,22.2543,22.2759,22.2254,22.2399,137800.0
2006-06-08 15:00:00,30.86,30.98,30.86,30.93,124600.0,22.2471,22.3336,22.2471,22.2975,124600.0
2006-06-08 15:05:00,30.93,30.93,30.86,30.91,154000.0,22.2975,22.2975,22.2471,22.2831,154000.0
2006-06-08 15:10:00,30.91,31.03,30.91,30.97,210600.0,22.2831,22.3696,22.2831,22.3264,210600.0
2006-06-08 15:15:00,30.97,31.02,30.96,30.96,103800.0,22.3264,22.3624,22.3192,22.3192,103800.0
2006-06-08 15:20:00,30.96,30.96,30.93,30.93,136000.0,22.3192,22.3192,22.2975,22.2975,136000.0
2006-06-08 15:25:00,30.93,31.02,30.93,31.02,121400.0,22.2975,22.3624,22.2975,22.3624,121400.0
2006-06-08 15:30:00,31.0,31.13,31.0,31.1,178600.0,22.348,22.4417,22.348,22.4201,178600.0
2006-06-08 15:35:00,31.1,31.2,31.08,31.2,305000.0,22.4201,22.4922,22.4057,22.4922,305000.0
2006-06-08 15:40:00,31.2,31.25,31.13,31.15,362600.0,22.4922,22.5282,22.4417,22.4561,362600.0
2006-06-08 15:45:00,31.15,31.16,31.0,31.01,173400.0,22.4561,22.4633,22.348,22.3552,173400.0
2006-06-08 15:50:00,31.01,31.01,30.96,30.97,164200.0,22.3552,22.3552,22.3192,22.3264,164200.0
2006-06-08 15:55:00,30.97,31.07,30.96,31.07,186800.0,22.3264,22.3985,22.3192,22.3985,186800.0
2006-06-09 09:30:00,31.07,31.1,31.04,31.04,128400.0,22.3985,22.4201,22.3768,22.3768,128400.0
2006-06-09 09:35:00,31.04,31.09,30.97,31.0,135400.0,22.3768,22.4129,22.3264,22.348,135400.0
2006-06-09 09:40:00,31.0,31.0,30.93,30.96,97800.0,22.348,22.348,22.2975,22.3192,97800.0
2006-06-09 09:45:00,30.97,31.12,30.96,31.08,86600.0,22.3264,22.4345,22.3192,22.4057,86600.0
2006-06-09 09:50:00,31.08,31.1,31.03,31.1,52800.0,22.4057,22.4201,22.3696,22.4201,52800.0
2006-06-09 09:55:00,31.09,31.22,31.08,31.22,151600.0,22.4129,22.5066,22.4057,22.5066,151600.0
2006-06-09 10:00:00,31.22,31.25,31.2,31.23,111600.0,22.5066,22.5282,22.4922,22.5138,111600.0
2006-06-09 10:05:00,31.23,31.23,31.11,31.17,98800.0,22.5138,22.5138,22.4273,22.4705,98800.0
2006-06-09 10:10:00,31.17,31.21,31.08,31.1,93400.0,22.4705,22.4994,22.4057,22.4201,93400.0
2006-06-09 10:15:00,31.1,31.13,31.09,31.13,61200.0,22.4201,22.4417,22.4129,22.4417,61200.0
2006-06-09 10:20:00,31.13,31.16,31.11,31.15,89800.0,22.4417,22.4633,22.4273,22.4561,89800.0
2006-06-09 10:25:00,31.15,31.16,31.11,31.13,54400.0,22.4561,22.4633,22.4273,22.4417,54400.0
2006-06-09 10:30:00,31.11,31.15,31.11,31.13,67200.0,22.4273,22.4561,22.4273,22.4417,67200.0
2006-06-09 10:35:00,31.13,31.15,31.13,31.14,46600.0,22.4417,22.4561,22.4417,22.4489,46600.0
2006-06-09 10:40:00,31.14,31.16,31.13,31.13,40400.0,22.4489,22.4633,22.4417,22.4417,40400.0
2006-06-09 10:45:00,31.15,31.15,31.13,31.14,19000.0,22.4561,22.4561,22.4417,22.4489,19000.0
2006-06-09 10:50:00,31.14,31.15,31.1,31.1,24600.0,22.4489,22.4561,22.4201,22.4201,24600.0
2006-06-09 10:55:00,31.11,31.16,31.09,31.14,75200.0,22.4273,22.4633,22.4129,22.4489,75200.0
2006-06-09 11:00:00,31.13,31.15,31.11,31.11,73600.0,22.4417,22.4561,22.4273,22.4273,73600.0
2006-06-09 11:05:00,31.13,31.13,31.08,31.1,89000.0,22.4417,22.4417,22.4057,22.4201,89000.0
2006-06-09 11:10:00,31.1,31.1,31.03,31.04,88000.0,22.4201,22.4201,22.3696,22.3768,88000.0
2006-06-09 11:15:00,31.04,31.11,31.04,31.11,128200.0,22.3768,22.4273,22.3768,22.4273,128200.0
2006-06-09 11:20:00,31.12,31.19,31.12,31.19,60000.0,22.4345,22.485,22.4345,22.485,60000.0
2006-06-09 11:25:00,31.19,31.19,31.16,31.17,64400.0,22.485,22.485,22.4633,22.4705,64400.0
2006-06-09 11:30:00,31.17,31.2,31.14,31.16,60800.0,22.4705,22.4922,22.4489,22.4633,60800.0
2006-06-09 11:35:00,31.15,31.19,31.11,31.11,51400.0,22.4561,22.485,22.4273,22.4273,51400.0
2006-06-09 11:40:00,31.13,31.16,31.11,31.13,49600.0,22.4417,22.4633,22.4273,22.4417,49600.0
2006-06-09 11:45:00,31.12,31.13,31.07,31.09,82200.0,22.4345,22.4417,22.3985,22.4129,82200.0
2006-06-09 11:50:00,31.08,31.09,31.03,31.03,47400.0,22.4057,22.4129,22.3696,22.3696,47400.0
2006-06-09 11:55:00,31.04,31.11,31.04,31.09,59400.0,22.3768,22.4273,22.3768,22.4129,59400.0
2006-06-09 12:00:00,31.1,31.11,31.08,31.11,69400.0,22.4201,22.4273,22.4057,22.4273,69400.0
2006-06-09 12:05:00,31.1,31.17,31.1,31.13,57400.0,22.4201,22.4705,22.4201,22.4417,57400.0
2006-06-09 12:10:00,31.11,31.13,31.1,31.1,36600.0,22.4273,22.4417,22.4201,22.4201,36600.0
2006-06-09 12:15:00,31.1,31.1,31.09,31.09,36000.0,22.4201,22.4201,22.4129,22.4129,36000.0
2006-06-09 12:20:00,31.1,31.11,31.09,31.1,60600.0,22.4201,22.4273,22.4129,22.4201,60600.0
2006-06-09 12:25:00,31.1,31.1,31.07,31.07,68000.0,22.4201,22.4201,22.3985,22.3985,68000.0
2006-06-09 12:30:00,31.07,31.08,31.07,31.08,20600.0,22.3985,22.4057,22.3985,22.4057,20600.0
2006-06-09 12:35:00,31.07,31.17,31.07,31.16,102200.0,22.3985,22.4705,22.3985,22.4633,102200.0
2006-06-09 12:40:00,31.16,31.21,31.15,31.18,104400.0,22.4633,22.4994,22.4561,22.4778,104400.0
2006-06-09 12:45:00,31.18,31.21,31.18,31.21,54400.0,22.4778,22.4994,22.4778,22.4994,54400.0
2006-06-09 12:50:00,31.21,31.22,31.2,31.2,113400.0,22.4994,22.5066,22.4922,22.4922,113400.0
2006-06-09 12:55:00,31.21,31.21,31.11,31.15,98200.0,22.4994,22.4994,22.4273,22.4561,98200.0
2006-06-09 13:00:00,31.14,31.16,31.11,31.11,46000.0,22.4489,22.4633,22.4273,22.4273,46000.0
2006-06-09 13:05:00,31.11,31.13,31.1,31.13,111800.0,22.4273,22.4417,22.4201,22.4417,111800.0
2006-06-09 13:10:00,31.13,31.13,31.08,31.09,56000.0,22.4417,22.4417,22.4057,22.4129,56000.0
2006-06-09 13:15:00,31.07,31.08,31.03,31.04,74200.0,22.3985,22.4057,22.3696,22.3768,74200.0
2006-06-09 13:20:00,31.04,31.1,31.03,31.1,131400.0,22.3768,22.4201,22.3696,22.4201,131400.0
2006-06-09 13:25:00,31.11,31.11,31.1,31.1,33200.0,22.4273,22.4273,22.4201,22.4201,33200.0
2006-06-09 13:30:00,31.1,31.11,31.1,31.1,21800.0,22.4201,22.4273,22.4201,22.4201,21800.0
2006-06-09 13:35:00,31.1,31.15,31.1,31.13,54800.0,22.4201,22.4561,22.4201,22.4417,54800.0
2006-06-09 13:40:00,31.12,31.13,31.11,31.13,41600.0,22.4345,22.4417,22.4273,22.4417,41600.0
2006-06-09 13:45:00,31.12,31.12,31.1,31.11,64200.0,22.4345,22.4345,22.4201,22.4273,64200.0
2006-06-09 13:50:00,31.1,31.13,31.1,31.13,99600.0,22.4201,22.4417,22.4201,22.4417,99600.0
2006-06-09 13:55:00,31.13,31.14,31.11,31.11,39600.0,22.4417,22.4489,22.4273,22.4273,39600.0
2006-06-09 14:00:00,31.11,31.15,31.1,31.14,48200.0,22.4273,22.4561,22.4201,22.4489,48200.0
2006-06-09 14:05:00,31.13,31.18,31.12,31.15,40800.0,22.4417,22.4778,22.4345,22.4561,40800.0
2006-06-09 14:10:00,31.14,31.16,31.11,31.16,28000.0,22.4489,22.4633,22.4273,22.4633,28000.0
2006-06-09 14:15:00,31.16,31.16,31.1,31.11,77600.0,22.4633,22.4633,22.4201,22.4273,77600.0
2006-06-09 14:20:00,31.11,31.13,31.1,31.11,99400.0,22.4273,22.4417,22.4201,22.4273,99400.0
2006-06-09 14:25:00,31.11,31.16,31.11,31.15,49800.0,22.4273,22.4633,22.4273,22.4561,49800.0
2006-06-09 14:30:00,31.14,31.18,31.14,31.16,42800.0,22.4489,22.4778,22.4489,22.4633,42800.0
2006-06-09 14:35:00,31.16,31.16,31.1,31.11,81600.0,22.4633,22.4633,22.4201,22.4273,81600.0
2006-06-09 14:40:00,31.11,31.14,31.1,31.14,101200.0,22.4273,22.4489,22.4201,22.4489,101200.0
2006-06-09 14:45:00,31.13,31.17,31.13,31.15,577200.0,22.4417,22.4705,22.4417,22.4561,577200.0
2006-06-09 14:50:00,31.15,31.2,31.14,31.2,48200.0,22.4561,22.4922,22.4489,22.4922,48200.0
2006-06-09 14:55:00,31.2,31.23,31.14,31.14,51200.0,22.4922,22.5138,22.4489,22.4489,51200.0
2006-06-09 15:00:00,31.14,31.15,31.1,31.11,41000.0,22.4489,22.4561,22.4201,22.4273,41000.0
2006-06-09 15:05:00,31.11,31.13,31.1,31.11,81000.0,22.4273,22.4417,22.4201,22.4273,81000.0
2006-06-09 15:10:00,31.11,31.11,31.1,31.11,231200.0,22.4273,22.4273,22.4201,22.4273,231200.0
2006-06-09 15:15:00,31.11,31.16,31.11,31.14,48600.0,22.4273,22.4633,22.4273,22.4489,48600.0
2006-06-09 15:20:00,31.14,31.14,31.1,31.1,50000.0,22.4489,22.4489,22.4201,22.4201,50000.0
2006-06-09 15:25:00,31.1,31.15,31.1,31.13,60600.0,22.4201,22.4561,22.4201,22.4417,60600.0
2006-06-09 15:30:00,31.15,31.15,31.11,31.13,46200.0,22.4561,22.4561,22.4273,22.4417,46200.0
2006-06-09 15:35:00,31.13,31.15,31.11,31.14,37800.0,22.4417,22.4561,22.4273,22.4489,37800.0
2006-06-09 15:40:00,31.15,31.21,31.15,31.21,57400.0,22.4561,22.4994,22.4561,22.4994,57400.0
2006-06-09 15:45:00,31.18,31.23,31.18,31.21,188000.0,22.4778,22.5138,22.4778,22.4994,188000.0
2006-06-09 15:50:00,31.21,31.21,31.1,31.1,111400.0,22.4994,22.4994,22.4201,22.4201,111400.0
2006-06-09 15:55:00,31.1,31.11,31.08,31.08,183800.0,22.4201,22.4273,22.4057,22.4057,183800.0
2006-06-12 09:30:00,31.1,31.16,31.1,31.14,77000.0,22.4201,22.4633,22.4201,22.4489,77000.0
2006-06-12 09:35:00,31.14,31.14,31.07,31.08,65600.0,22.4489,22.4489,22.3985,22.4057,65600.0
2006-06-12 09:40:00,31.08,31.11,31.05,31.11,129800.0,22.4057,22.4273,22.384,22.4273,129800.0
2006-06-12 09:45:00,31.11,31.14,31.08,31.08,122400.0,22.4273,22.4489,22.4057,22.4057,122400.0
2006-06-12 09:50:00,31.08,31.1,31.07,31.09,98200.0,22.4057,22.4201,22.3985,22.4129,98200.0
2006-06-12 09:55:00,31.09,31.18,31.09,31.17,98200.0,22.4129,22.4778,22.4129,22.4705,98200.0
2006-06-12 10:00:00,31.15,31.16,31.11,31.15,81800.0,22.4561,22.4633,22.4273,22.4561,81800.0
2006-06-12 10:05:00,31.15,31.18,31.11,31.17,64200.0,22.4561,22.4778,22.4273,22.4705,64200.0
2006-06-12 10:10:00,31.17,31.18,31.14,31.14,35800.0,22.4705,22.4778,22.4489,22.4489,35800.0
2006-06-12 10:15:00,31.16,31.16,31.08,31.11,98200.0,22.4633,22.4633,22.4057,22.4273,98200.0
2006-06-12 10:20:00,31.11,31.14,31.1,31.11,88200.0,22.4273,22.4489,22.4201,22.4273,88200.0
2006-06-12 10:25:00,31.12,31.14,31.1,31.11,39000.0,22.4345,22.4489,22.4201,22.4273,39000.0
2006-06-12 10:30:00,31.11,31.15,31.11,31.12,27200.0,22.4273,22.4561,22.4273,22.4345,27200.0
2006-06-12 10:35:00,31.13,31.17,31.11,31.17,95400.0,22.4417,22.4705,22.4273,22.4705,95400.0
2006-06-12 10:40:00,31.18,31.22,31.17,31.18,126400.0,22.4778,22.5066,22.4705,22.4778,126400.0
2006-06-12 10:45:00,31.19,31.19,31.09,31.09,93800.0,22.485,22.485,22.4129,22.4129,93800.0
2006-06-12 10:50:00,31.1,31.15,31.08,31.15,141800.0,22.4201,22.4561,22.4057,22.4561,141800.0
2006-06-12 10:55:00,31.14,31.15,31.11,31.13,66000.0,22.4489,22.4561,22.4273,22.4417,66000.0
2006-06-12 11:00:00,31.13,31.13,31.08,31.1,150200.0,22.4417,22.4417,22.4057,22.4201,150200.0
2006-06-12 11:05:00,31.11,31.12,31.08,31.11,91200.0,22.4273,22.4345,22.4057,22.4273,91200.0
2006-06-12 11:10:00,31.11,31.12,31.1,31.1,69600.0,22.4273,22.4345,22.4201,22.4201,69600.0
2006-06-12 11:15:00,31.1,31.11,31.09,31.1,104000.0,22.4201,22.4273,22.4129,22.4201,104000.0
2006-06-12 11:20:00,31.1,31.1,31.05,31.05,73200.0,22.4201,22.4201,22.384,22.384,73200.0
2006-06-12 11:25:00,31.05,31.07,31.03,31.03,118800.0,22.384,22.3985,22.3696,22.3696,118800.0
2006-06-12 11:30:00,31.03,31.06,31.01,31.05,92400.0,22.3696,22.3912,22.3552,22.384,92400.0
2006-06-12 11:35:00,31.05,31.06,31.02,31.04,96800.0,22.384,22.3912,22.3624,22.3768,96800.0
2006-06-12 11:40:00,31.04,31.06,31.03,31.04,74400.0,22.3768,22.3912,22.3696,22.3768,74400.0
2006-06-12 11:45:00,31.04,31.04,31.01,31.03,61400.0,22.3768,22.3768,22.3552,22.3696,61400.0
2006-06-12 11:50:00,31.03,31.06,31.03,31.06,69400.0,22.3696,22.3912,22.3696,22.3912,69400.0
2006-06-12 11:55:00,31.06,31.08,31.04,31.08,74200.0,22.3912,22.4057,22.3768,22.4057,74200.0
2006-06-12 12:00:00,31.08,31.08,31.04,31.04,34400.0,22.4057,22.4057,22.3768,22.3768,34400.0
2006-06-12 12:05:00,31.05,31.07,31.03,31.05,61600.0,22.384,22.3985,22.3696,22.384,61600.0
2006-06-12 12:10:00,31.04,31.05,31.0,31.0,177600.0,22.3768,22.384,22.348,22.348,177600.0
2006-06-12 12:15:00,31.0,31.0,30.97,30.98,29400.0,22.348,22.348,22.3264,22.3336,29400.0
2006-06-12 12:20:00,30.97,30.97,30.86,30.93,78400.0,22.3264,22.3264,22.2471,22.2975,78400.0
2006-06-12 12:25:00,30.94,30.98,30.93,30.96,38200.0,22.3047,22.3336,22.2975,22.3192,38200.0
2006-06-12 12:30:00,30.97,30.98,30.94,30.95,52000.0,22.3264,22.3336,22.3047,22.3119,52000.0
2006-06-12 12:35:00,30.95,30.97,30.93,30.95,85200.0,22.3119,22.3264,22.2975,22.3119,85200.0
2006-06-12 12:40:00,30.95,30.96,30.93,30.95,53400.0,22.3119,22.3192,22.2975,22.3119,53400.0
2006-06-12 12:45:00,30.95,30.98,30.95,30.96,34200.0,22.3119,22.3336,22.3119,22.3192,34200.0
2006-06-12 12:50:00,30.96,30.99,30.95,30.95,42000.0,22.3192,22.3408,22.3119,22.3119,42000.0
2006-06-12 12:55:00,30.95,30.96,30.95,30.95,37600.0,22.3119,22.3192,22.3119,22.3119,37600.0
2006-06-12 13:00:00,30.96,30.96,30.93,30.93,38200.0,22.3192,22.3192,22.2975,22.2975,38200.0
2006-06-12 13:05:00,30.93,30.98,30.93,30.97,51800.0,22.2975,22.3336,22.2975,22.3264,51800.0
2006-06-12 13:10:00,30.98,30.98,30.95,30.95,37000.0,22.3336,22.3336,22.3119,22.3119,37000.0
2006-06-12 13:15:00,30.96,30.97,30.95,30.95,83400.0,22.3192,22.3264,22.3119,22.3119,83400.0
2006-06-12 13:20:00,30.96,30.97,30.94,30.95,60200.0,22.3192,22.3264,22.3047,22.3119,60200.0
2006-06-12 13:25:00,30.96,30.96,30.95,30.95,44800.0,22.3192,22.3192,22.3119,22.3119,44800.0
2006-06-12 13:30:00,30.96,30.96,30.95,30.95,81600.0,22.3192,22.3192,22.3119,22.3119,81600.0
2006-06-12 13:35:00,30.95,30.96,30.95,30.95,111600.0,22.3119,22.3192,22.3119,22.3119,111600.0
2006-06-12 13:40:00,30.95,30.95,30.93,30.93,92000.0,22.3119,22.3119,22.2975,22.2975,92000.0
2006-06-12 13:45:00,30.94,30.95,30.93,30.93,127200.0,22.3047,22.3119,22.2975,22.2975,127200.0
2006-06-12 13:50:00,30.93,30.93,30.91,30.92,34200.0,22.2975,22.2975,22.2831,22.2903,34200.0
2006-06-12 13:55:00,30.91,30.93,30.9,30.91,38800.0,22.2831,22.2975,22.2759,22.2831,38800.0
2006-06-12 14:00:00,30.91,30.93,30.88,30.88,31200.0,22.2831,22.2975,22.2615,22.2615,31200.0
2006-06-12 14:05:00,30.88,30.88,30.83,30.83,53000.0,22.2615,22.2615,22.2254,22.2254,53000.0
2006-06-12 14:10:00,30.83,30.85,30.75,30.75,188000.0,22.2254,22.2399,22.1678,22.1678,188000.0
2006-06-12 14:15:00,30.75,30.77,30.75,30.77,132800.0,22.1678,22.1822,22.1678,22.1822,132800.0
2006-06-12 14:20:00,30.77,30.77,30.75,30.76,80200.0,22.1822,22.1822,22.1678,22.175,80200.0
2006-06-12 14:25:00,30.77,30.8,30.77,30.79,41800.0,22.1822,22.2038,22.1822,22.1966,41800.0
2006-06-12 14:30:00,30.79,30.79,30.77,30.79,67400.0,22.1966,22.1966,22.1822,22.1966,67400.0
2006-06-12 14:35:00,30.79,30.82,30.77,30.8,59000.0,22.1966,22.2182,22.1822,22.2038,59000.0
2006-06-12 14:40:00,30.81,30.81,30.78,30.78,62600.0,22.211,22.211,22.1894,22.1894,62600.0
2006-06-12 14:45:00,30.79,30.8,30.75,30.79,80400.0,22.1966,22.2038,22.1678,22.1966,80400.0
2006-06-12 14:50:00,30.78,30.83,30.78,30.83,61200.0,22.1894,22.2254,22.1894,22.2254,61200.0
2006-06-12 14:55:00,30.83,30.86,30.83,30.86,78200.0,22.2254,22.2471,22.2254,22.2471,78200.0
2006-06-12 15:00:00,30.85,30.86,30.85,30.85,80200.0,22.2399,22.2471,22.2399,22.2399,80200.0
2006-06-12 15:05:00,30.85,30.86,30.82,30.82,68800.0,22.2399,22.2471,22.2182,22.2182,68800.0
2006-06-12 15:10:00,30.82,30.85,30.8,30.8,37400.0,22.2182,22.2399,22.2038,22.2038,37400.0
2006-06-12 15:15:00,30.8,30.81,30.75,30.75,42600.0,22.2038,22.211,22.1678,22.1678,42600.0
2006-06-12 15:20:00,30.75,30.76,30.75,30.75,108400.0,22.1678,22.175,22.1678,22.1678,108400.0
2006-06-12 15:25:00,30.75,30.76,30.75,30.75,156600.0,22.1678,22.175,22.1678,22.1678,156600.0
2006-06-12 15:30:00,30.75,30.75,30.63,30.63,170200.0,22.1678,22.1678,22.0813,22.0813,170200.0
2006-06-12 15:35:00,30.63,30.65,30.6,30.64,120000.0,22.0813,22.0957,22.0596,22.0885,120000.0
2006-06-12 15:40:00,30.65,30.67,30.63,30.67,138600.0,22.0957,22.1101,22.0813,22.1101,138600.0
2006-06-12 15:45:00,30.66,30.78,30.66,30.76,198600.0,22.1029,22.1894,22.1029,22.175,198600.0
2006-06-12 15:50:00,30.76,30.77,30.65,30.67,167200.0,22.175,22.1822,22.0957,22.1101,167200.0
2006-06-12 15:55:00,30.66,30.66,30.64,30.64,173800.0,22.1029,22.1029,22.0885,22.0885,173800.0
2006-06-13 09:30:00,30.65,30.68,30.62,30.68,114000.0,22.0957,22.1173,22.0741,22.1173,114000.0
2006-06-13 09:35:00,30.66,30.83,30.65,30.83,101200.0,22.1029,22.2254,22.0957,22.2254,101200.0
2006-06-13 09:40:00,30.83,30.95,30.79,30.95,69000.0,22.2254,22.3119,22.1966,22.3119,69000.0
2006-06-13 09:45:00,30.95,30.97,30.87,30.9,168000.0,22.3119,22.3264,22.2543,22.2759,168000.0
2006-06-13 09:50:00,30.9,30.98,30.9,30.93,234400.0,22.2759,22.3336,22.2759,22.2975,234400.0
2006-06-13 09:55:00,30.93,30.96,30.93,30.96,126800.0,22.2975,22.3192,22.2975,22.3192,126800.0
2006-06-13 10:00:00,30.96,30.98,30.92,30.96,146200.0,22.3192,22.3336,22.2903,22.3192,146200.0
2006-06-13 10:05:00,30.95,30.98,30.93,30.97,207400.0,22.3119,22.3336,22.2975,22.3264,207400.0
2006-06-13 10:10:00,30.98,31.0,30.9,30.92,89000.0,22.3336,22.348,22.2759,22.2903,89000.0
2006-06-13 10:15:00,30.92,30.95,30.78,30.78,142200.0,22.2903,22.3119,22.1894,22.1894,142200.0
2006-06-13 10:20:00,30.78,30.78,30.71,30.74,176200.0,22.1894,22.1894,22.1389,22.1606,176200.0
2006-06-13 10:25:00,30.74,30.82,30.71,30.8,190600.0,22.1606,22.2182,22.1389,22.2038,190600.0
2006-06-13 10:30:00,30.8,30.88,30.79,30.85,110000.0,22.2038,22.2615,22.1966,22.2399,110000.0
2006-06-13 10:35:00,30.85,30.86,30.71,30.72,64400.0,22.2399,22.2471,22.1389,22.1461,64400.0
2006-06-13 10:40:00,30.72,30.72,30.64,30.64,170200.0,22.1461,22.1461,22.0885,22.0885,170200.0
2006-06-13 10:45:00,30.63,30.63,30.52,30.53,160200.0,22.0813,22.0813,22.002,22.0092,160200.0
2006-06-13 10:50:00,30.54,30.55,30.5,30.53,171000.0,22.0164,22.0236,21.9875,22.0092,171000.0
2006-06-13 10:55:00,30.53,30.6,30.53,30.56,134600.0,22.0092,22.0596,22.0092,22.0308,134600.0
2006-06-13 11:00:00,30.56,30.59,30.51,30.59,315000.0,22.0308,22.0524,21.9948,22.0524,315000.0
2006-06-13 11:05:00,30.59,30.62,30.55,30.55,83000.0,22.0524,22.0741,22.0236,22.0236,83000.0
2006-06-13 11:10:00,30.55,30.61,30.55,30.6,50200.0,22.0236,22.0668,22.0236,22.0596,50200.0
2006-06-13 11:15:00,30.61,30.65,30.59,30.64,129400.0,22.0668,22.0957,22.0524,22.0885,129400.0
2006-06-13 11:20:00,30.64,30.65,30.58,30.65,40600.0,22.0885,22.0957,22.0452,22.0957,40600.0
2006-06-13 11:25:00,30.65,30.7,30.6,30.67,110800.0,22.0957,22.1317,22.0596,22.1101,110800.0
2006-06-13 11:30:00,30.68,30.72,30.68,30.72,95000.0,22.1173,22.1461,22.1173,22.1461,95000.0
2006-06-13 11:35:00,30.73,30.75,30.68,30.74,74600.0,22.1533,22.1678,22.1173,22.1606,74600.0
2006-06-13 11:40:00,30.73,30.75,30.68,30.7,160600.0,22.1533,22.1678,22.1173,22.1317,160600.0
2006-06-13 11:45:00,30.71,30.86,30.71,30.86,55600.0,22.1389,22.2471,22.1389,22.2471,55600.0
2006-06-13 11:50:00,30.86,30.94,30.85,30.91,103200.0,22.2471,22.3047,22.2399,22.2831,103200.0
2006-06-13 11:55:00,30.91,30.96,30.91,30.95,133600.0,22.2831,22.3192,22.2831,22.3119,133600.0
2006-06-13 12:00:00,30.96,30.99,30.9,30.91,160200.0,22.3192,22.3408,22.2759,22.2831,160200.0
2006-06-13 12:05:00,30.91,30.97,30.91,30.93,98800.0,22.2831,22.3264,22.2831,22.2975,98800.0
2006-06-13 12:10:00,30.93,30.94,30.9,30.94,117200.0,22.2975,22.3047,22.2759,22.3047,117200.0
2006-06-13 12:15:00,30.93,30.94,30.89,30.91,106200.0,22.2975,22.3047,22.2687,22.2831,106200.0
2006-06-13 12:20:00,30.91,30.92,30.9,30.91,138000.0,22.2831,22.2903,22.2759,22.2831,138000.0
2006-06-13 12:25:00,30.92,30.93,30.9,30.9,87400.0,22.2903,22.2975,22.2759,22.2759,87400.0
2006-06-13 12:30:00,30.91,30.93,30.91,30.93,58200.0,22.2831,22.2975,22.2831,22.2975,58200.0
2006-06-13 12:35:00,30.93,30.93,30.9,30.9,49000.0,22.2975,22.2975,22.2759,22.2759,49000.0
2006-06-13 12:40:00,30.9,30.92,30.88,30.92,72200.0,22.2759,22.2903,22.2615,22.2903,72200.0
2006-06-13 12:45:00,30.92,30.95,30.92,30.95,27000.0,22.2903,22.3119,22.2903,22.3119,27000.0
2006-06-13 12:50:00,30.95,30.99,30.95,30.98,63400.0,22.3119,22.3408,22.3119,22.3336,63400.0
2006-06-13 12:55:00,30.98,30.98,30.92,30.93,18000.0,22.3336,22.3336,22.2903,22.2975,18000.0
2006-06-13 13:00:00,30.93,30.93,30.86,30.89,67200.0,22.2975,22.2975,22.2471,22.2687,67200.0
2006-06-13 13:05:00,30.88,30.89,30.84,30.85,56600.0,22.2615,22.2687,22.2326,22.2399,56600.0
2006-06-13 13:10:00,30.85,30.86,30.79,30.83,91800.0,22.2399,22.2471,22.1966,22.2254,91800.0
2006-06-13 13:15:00,30.83,30.87,30.83,30.86,68200.0,22.2254,22.2543,22.2254,22.2471,68200.0
2006-06-13 13:20:00,30.86,30.86,30.78,30.78,73000.0,22.2471,22.2471,22.1894,22.1894,73000.0
2006-06-13 13:25:00,30.8,30.85,30.78,30.85,43400.0,22.2038,22.2399,22.1894,22.2399,43400.0
2006-06-13 13:30:00,30.84,30.91,30.83,30.91,67800.0,22.2326,22.2831,22.2254,22.2831,67800.0
2006-06-13 13:35:00,30.9,30.94,30.9,30.91,51400.0,22.2759,22.3047,22.2759,22.2831,51400.0
2006-06-13 13:40:00,30.91,30.95,30.88,30.95,49400.0,22.2831,22.3119,22.2615,22.3119,49400.0
2006-06-13 13:45:00,30.95,31.02,30.94,30.99,74800.0,22.3119,22.3624,22.3047,22.3408,74800.0
2006-06-13 13:50:00,30.99,30.99,30.93,30.93,69800.0,22.3408,22.3408,22.2975,22.2975,69800.0
2006-06-13 13:55:00,30.93,30.95,30.91,30.95,49400.0,22.2975,22.3119,22.2831,22.3119,49400.0
2006-06-13 14:00:00,30.94,30.96,30.93,30.95,28600.0,22.3047,22.3192,22.2975,22.3119,28600.0
2006-06-13 14:05:00,30.95,30.98,30.92,30.95,66800.0,22.3119,22.3336,22.2903,22.3119,66800.0
2006-06-13 14:10:00,30.95,30.95,30.92,30.93,58800.0,22.3119,22.3119,22.2903,22.2975,58800.0
2006-06-13 14:15:00,30.91,30.95,30.88,30.93,69200.0,22.2831,22.3119,22.2615,22.2975,69200.0
2006-06-13 14:20:00,30.93,30.95,30.9,30.92,69200.0,22.2975,22.3119,22.2759,22.2903,69200.0
2006-06-13 14:25:00,30.91,30.92,30.89,30.9,130000.0,22.2831,22.2903,22.2687,22.2759,130000.0
2006-06-13 14:30:00,30.9,30.92,30.84,30.84,82000.0,22.2759,22.2903,22.2326,22.2326,82000.0
2006-06-13 14:35:00,30.83,30.87,30.82,30.83,165000.0,22.2254,22.2543,22.2182,22.2254,165000.0
2006-06-13 14:40:00,30.83,30.89,30.82,30.89,100600.0,22.2254,22.2687,22.2182,22.2687,100600.0
2006-06-13 14:45:00,30.89,30.9,30.85,30.85,157600.0,22.2687,22.2759,22.2399,22.2399,157600.0
2006-06-13 14:50:00,30.85,30.86,30.8,30.81,160800.0,22.2399,22.2471,22.2038,22.211,160800.0
2006-06-13 14:55:00,30.82,30.9,30.82,30.87,81600.0,22.2182,22.2759,22.2182,22.2543,81600.0
2006-06-13 15:00:00,30.88,30.9,30.81,30.88,122200.0,22.2615,22.2759,22.211,22.2615,122200.0
2006-06-13 15:05:00,30.9,30.91,30.86,30.89,141000.0,22.2759,22.2831,22.2471,22.2687,141000.0
2006-06-13 15:10:00,30.89,30.94,30.89,30.91,98400.0,22.2687,22.3047,22.2687,22.2831,98400.0
2006-06-13 15:15:00,30.91,30.93,30.88,30.91,138600.0,22.2831,22.2975,22.2615,22.2831,138600.0
2006-06-13 15:20:00,30.91,30.93,30.89,30.93,109600.0,22.2831,22.2975,22.2687,22.2975,109600.0
2006-06-13 15:25:00,30.93,31.08,30.92,31.07,202200.0,22.2975,22.4057,22.2903,22.3985,202200.0
2006-06-13 15:30:00,31.07,31.18,31.07,31.14,334600.0,22.3985,22.4778,22.3985,22.4489,334600.0
2006-06-13 15:35:00,31.15,31.17,31.02,31.04,166800.0,22.4561,22.4705,22.3624,22.3768,166800.0
2006-06-13 15:40:00,31.04,31.16,31.01,31.03,94800.0,22.3768,22.4633,22.3552,22.3696,94800.0
2006-06-13 15:45:00,31.04,31.16,30.88,30.88,117000.0,22.3768,22.4633,22.2615,22.2615,117000.0
2006-06-13 15:50:00,30.88,30.95,30.87,30.93,264600.0,22.2615,22.3119,22.2543,22.2975,264600.0
2006-06-13 15:55:00,30.93,30.93,30.85,30.86,218400.0,22.2975,22.2975,22.2399,22.2471,218400.0
2006-06-14 09:30:00,30.88,30.91,30.75,30.91,191400.0,22.2615,22.2831,22.1678,22.2831,191400.0
2006-06-14 09:35:00,30.9,31.0,30.86,30.95,54600.0,22.2759,22.348,22.2471,22.3119,54600.0
2006-06-14 09:40:00,30.94,31.0,30.89,30.93,123000.0,22.3047,22.348,22.2687,22.2975,123000.0
2006-06-14 09:45:00,30.94,31.0,30.86,30.95,127600.0,22.3047,22.348,22.2471,22.3119,127600.0
2006-06-14 09:50:00,30.94,31.13,30.92,31.11,127800.0,22.3047,22.4417,22.2903,22.4273,127800.0
2006-06-14 09:55:00,31.09,31.17,31.06,31.15,83000.0,22.4129,22.4705,22.3912,22.4561,83000.0
2006-06-14 10:00:00,31.15,31.21,31.13,31.18,154400.0,22.4561,22.4994,22.4417,22.4778,154400.0
2006-06-14 10:05:00,31.18,31.35,31.18,31.33,175000.0,22.4778,22.6003,22.4778,22.5859,175000.0
2006-06-14 10:10:00,31.3,31.36,31.27,31.3,194400.0,22.5643,22.6075,22.5426,22.5643,194400.0
2006-06-14 10:15:00,31.3,31.38,31.26,31.29,253400.0,22.5643,22.6219,22.5354,22.5571,253400.0
2006-06-14 10:20:00,31.3,31.37,31.27,31.29,153000.0,22.5643,22.6147,22.5426,22.5571,153000.0
2006-06-14 10:25:00,31.29,31.38,31.23,31.25,121600.0,22.5571,22.6219,22.5138,22.5282,121600.0
2006-06-14 10:30:00,31.25,31.28,31.18,31.21,141000.0,22.5282,22.5498,22.4778,22.4994,141000.0
2006-06-14 10:35:00,31.21,31.23,31.11,31.12,112600.0,22.4994,22.5138,22.4273,22.4345,112600.0
2006-06-14 10:40:00,31.12,31.17,31.09,31.16,163600.0,22.4345,22.4705,22.4129,22.4633,163600.0
2006-06-14 10:45:00,31.17,31.18,31.14,31.14,87600.0,22.4705,22.4778,22.4489,22.4489,87600.0
2006-06-14 10:50:00,31.14,31.15,31.1,31.13,161800.0,22.4489,22.4561,22.4201,22.4417,161800.0
2006-06-14 10:55:00,31.13,31.13,30.94,30.95,123400.0,22.4417,22.4417,22.3047,22.3119,123400.0
2006-06-14 11:00:00,30.95,31.02,30.95,31.0,132600.0,22.3119,22.3624,22.3119,22.348,132600.0
2006-06-14 11:05:00,31.01,31.05,31.0,31.05,44400.0,22.3552,22.384,22.348,22.384,44400.0
2006-06-14 11:10:00,31.05,31.1,31.04,31.05,94600.0,22.384,22.4201,22.3768,22.384,94600.0
2006-06-14 11:15:00,31.05,31.05,31.01,31.05,203800.0,22.384,22.384,22.3552,22.384,203800.0
2006-06-14 11:20:00,31.05,31.05,31.02,31.03,159000.0,22.384,22.384,22.3624,22.3696,159000.0
2006-06-14 11:25:00,31.03,31.03,30.97,31.0,67800.0,22.3696,22.3696,22.3264,22.348,67800.0
2006-06-14 11:30:00,31.0,31.01,30.99,31.0,83800.0,22.348,22.3552,22.3408,22.348,83800.0
2006-06-14 11:35:00,31.0,31.01,30.97,30.98,124000.0,22.348,22.3552,22.3264,22.3336,124000.0
2006-06-14 11:40:00,30.98,30.99,30.96,30.97,50600.0,22.3336,22.3408,22.3192,22.3264,50600.0
2006-06-14 11:45:00,30.97,30.98,30.96,30.96,26800.0,22.3264,22.3336,22.3192,22.3192,26800.0
2006-06-14 11:50:00,30.96,30.96,30.9,30.91,66000.0,22.3192,22.3192,22.2759,22.2831,66000.0
2006-06-14 11:55:00,30.91,30.95,30.9,30.95,101200.0,22.2831,22.3119,22.2759,22.3119,101200.0
2006-06-14 12:00:00,30.95,30.99,30.93,30.98,66000.0,22.3119,22.3408,22.2975,22.3336,66000.0
2006-06-14 12:05:00,30.98,30.98,30.96,30.98,41000.0,22.3336,22.3336,22.3192,22.3336,41000.0
2006-06-14 12:10:00,30.98,31.0,30.98,31.0,128400.0,22.3336,22.348,22.3336,22.348,128400.0
2006-06-14 12:15:00,31.0,31.02,30.99,31.0,114000.0,22.348,22.3624,22.3408,22.348,114000.0
2006-06-14 12:20:00,31.0,31.02,31.0,31.0,66800.0,22.348,22.3624,22.348,22.348,66800.0
2006-06-14 12:25:00,31.0,31.0,30.98,30.98,16600.0,22.348,22.348,22.3336,22.3336,16600.0
2006-06-14 12:30:00,30.99,31.02,30.99,31.0,62400.0,22.3408,22.3624,22.3408,22.348,62400.0
2006-06-14 12:35:00,31.0,31.0,30.98,30.99,46800.0,22.348,22.348,22.3336,22.3408,46800.0
2006-06-14 12:40:00,30.99,31.0,30.98,31.0,41000.0,22.3408,22.348,22.3336,22.348,41000.0
2006-06-14 12:45:00,31.0,31.01,30.98,30.99,119000.0,22.348,22.3552,22.3336,22.3408,119000.0
2006-06-14 12:50:00,30.99,31.0,30.98,30.99,83200.0,22.3408,22.348,22.3336,22.3408,83200.0
2006-06-14 12:55:00,30.99,31.0,30.99,30.99,104600.0,22.3408,22.348,22.3408,22.3408,104600.0
2006-06-14 13:00:00,31.0,31.0,30.98,31.0,55600.0,22.348,22.348,22.3336,22.348,55600.0
2006-06-14 13:05:00,31.0,31.0,30.94,30.94,83400.0,22.348,22.348,22.3047,22.3047,83400.0
2006-06-14 13:10:00,30.97,31.0,30.95,30.99,71000.0,22.3264,22.348,22.3119,22.3408,71000.0
2006-06-14 13:15:00,30.97,30.99,30.91,30.92,39000.0,22.3264,22.3408,22.2831,22.2903,39000.0
2006-06-14 13:20:00,30.91,30.96,30.89,30.92,49200.0,22.2831,22.3192,22.2687,22.2903,49200.0
2006-06-14 13:25:00,30.92,31.0,30.92,31.0,53400.0,22.2903,22.348,22.2903,22.348,53400.0
2006-06-14 13:30:00,31.0,31.0,30.89,30.9,62400.0,22.348,22.348,22.2687,22.2759,62400.0
2006-06-14 13:35:00,30.9,30.96,30.89,30.95,93400.0,22.2759,22.3192,22.2687,22.3119,93400.0
2006-06-14 13:40:00,30.95,31.0,30.93,30.95,69400.0,22.3119,22.348,22.2975,22.3119,69400.0
2006-06-14 13:45:00,30.96,30.98,30.95,30.97,70000.0,22.3192,22.3336,22.3119,22.3264,70000.0
2006-06-14 13:50:00,30.98,30.98,30.93,30.96,63200.0,22.3336,22.3336,22.2975,22.3192,63200.0
2006-06-14 13:55:00,30.96,30.99,30.96,30.99,113400.0,22.3192,22.3408,22.3192,22.3408,113400.0
2006-06-14 14:00:00,30.99,31.0,30.97,30.99,190400.0,22.3408,22.348,22.3264,22.3408,190400.0
2006-06-14 14:05:00,30.99,31.06,30.99,31.06,443000.0,22.3408,22.3912,22.3408,22.3912,443000.0
2006-06-14 14:10:00,31.06,31.07,31.0,31.01,49000.0,22.3912,22.3985,22.348,22.3552,49000.0
2006-06-14 14:15:00,31.0,31.03,30.96,30.96,87200.0,22.348,22.3696,22.3192,22.3192,87200.0
2006-06-14 14:20:00,30.95,31.0,30.93,30.93,45800.0,22.3119,22.348,22.2975,22.2975,45800.0
2006-06-14 14:25:00,30.93,30.96,30.9,30.95,244000.0,22.2975,22.3192,22.2759,22.3119,244000.0
2006-06-14 14:30:00,30.95,30.95,30.89,30.89,116400.0,22.3119,22.3119,22.2687,22.2687,116400.0
2006-06-14 14:35:00,30.89,30.96,30.89,30.93,84600.0,22.2687,22.3192,22.2687,22.2975,84600.0
2006-06-14 14:40:00,30.93,30.93,30.84,30.86,152600.0,22.2975,22.2975,22.2326,22.2471,152600.0
2006-06-14 14:45:00,30.86,30.88,30.81,30.86,114000.0,22.2471,22.2615,22.211,22.2471,114000.0
2006-06-14 14:50:00,30.88,30.93,30.86,30.92,58000.0,22.2615,22.2975,22.2471,22.2903,58000.0
2006-06-14 14:55:00,30.92,30.98,30.89,30.96,81200.0,22.2903,22.3336,22.2687,22.3192,81200.0
2006-06-14 15:00:00,30.96,31.0,30.96,31.0,85600.0,22.3192,22.348,22.3192,22.348,85600.0
2006-06-14 15:05:00,31.0,31.04,30.99,31.0,96200.0,22.348,22.3768,22.3408,22.348,96200.0
2006-06-14 15:10:00,30.99,31.0,30.95,30.99,91400.0,22.3408,22.348,22.3119,22.3408,91400.0
2006-06-14 15:15:00,30.99,31.03,30.96,30.98,75000.0,22.3408,22.3696,22.3192,22.3336,75000.0
2006-06-14 15:20:00,30.99,31.05,30.99,31.04,138600.0,22.3408,22.384,22.3408,22.3768,138600.0
2006-06-14 15:25:00,31.04,31.1,31.04,31.06,129000.0,22.3768,22.4201,22.3768,22.3912,129000.0
2006-06-14 15:30:00,31.05,31.05,31.02,31.04,152800.0,22.384,22.384,22.3624,22.3768,152800.0
2006-06-14 15:35:00,31.04,31.07,31.04,31.06,211000.0,22.3768,22.3985,22.3768,22.3912,211000.0
2006-06-14 15:40:00,31.06,31.07,31.03,31.04,91200.0,22.3912,22.3985,22.3696,22.3768,91200.0
2006-06-14 15:45:00,31.04,31.07,31.03,31.06,179800.0,22.3768,22.3985,22.3696,22.3912,179800.0
2006-06-14 15:50:00,31.06,31.08,31.04,31.08,100400.0,22.3912,22.4057,22.3768,22.4057,100400.0
2006-06-14 15:55:00,31.08,31.17,31.07,31.14,191200.0,22.4057,22.4705,22.3985,22.4489,191200.0
2006-06-15 09:30:00,31.17,31.27,31.15,31.27,129600.0,22.4705,22.5426,22.4561,22.5426,129600.0
2006-06-15 09:35:00,31.27,31.33,31.0,31.28,103200.0,22.5426,22.5859,22.348,22.5498,103200.0
2006-06-15 09:40:00,31.28,31.31,31.0,31.3,112600.0,22.5498,22.5715,22.348,22.5643,112600.0
2006-06-15 09:45:00,31.3,31.31,31.25,31.26,86600.0,22.5643,22.5715,22.5282,22.5354,86600.0
2006-06-15 09:50:00,31.29,31.3,31.22,31.24,101400.0,22.5571,22.5643,22.5066,22.521,101400.0
2006-06-15 09:55:00,31.24,31.33,31.23,31.28,140000.0,22.521,22.5859,22.5138,22.5498,140000.0
2006-06-15 10:00:00,31.28,31.32,31.2,31.22,96000.0,22.5498,22.5787,22.4922,22.5066,96000.0
2006-06-15 10:05:00,31.22,31.25,31.2,31.23,63600.0,22.5066,22.5282,22.4922,22.5138,63600.0
2006-06-15 10:10:00,31.23,31.35,31.22,31.35,68000.0,22.5138,22.6003,22.5066,22.6003,68000.0
2006-06-15 10:15:00,31.34,31.35,31.31,31.32,40800.0,22.5931,22.6003,22.5715,22.5787,40800.0
2006-06-15 10:20:00,31.33,31.33,31.29,31.3,82200.0,22.5859,22.5859,22.5571,22.5643,82200.0
2006-06-15 10:25:00,31.28,31.3,31.18,31.18,237200.0,22.5498,22.5643,22.4778,22.4778,237200.0
2006-06-15 10:30:00,31.18,31.21,31.15,31.21,179200.0,22.4778,22.4994,22.4561,22.4994,179200.0
2006-06-15 10:35:00,31.21,31.25,31.17,31.18,168400.0,22.4994,22.5282,22.4705,22.4778,168400.0
2006-06-15 10:40:00,31.19,31.24,31.18,31.2,176600.0,22.485,22.521,22.4778,22.4922,176600.0
2006-06-15 10:45:00,31.21,31.27,31.2,31.24,96200.0,22.4994,22.5426,22.4922,22.521,96200.0
2006-06-15 10:50:00,31.24,31.25,31.22,31.23,63200.0,22.521,22.5282,22.5066,22.5138,63200.0
2006-06-15 10:55:00,31.23,31.27,31.21,31.27,79200.0,22.5138,22.5426,22.4994,22.5426,79200.0
2006-06-15 11:00:00,31.27,31.32,31.25,31.32,99400.0,22.5426,22.5787,22.5282,22.5787,99400.0
2006-06-15 11:05:00,31.32,31.33,31.27,31.28,142600.0,22.5787,22.5859,22.5426,22.5498,142600.0
2006-06-15 11:10:00,31.28,31.3,31.25,31.25,57000.0,22.5498,22.5643,22.5282,22.5282,57000.0
2006-06-15 11:15:00,31.25,31.33,31.25,31.32,54800.0,22.5282,22.5859,22.5282,22.5787,54800.0
2006-06-15 11:20:00,31.33,31.35,31.3,31.31,111600.0,22.5859,22.6003,22.5643,22.5715,111600.0
2006-06-15 11:25:00,31.31,31.31,31.29,31.29,54000.0,22.5715,22.5715,22.5571,22.5571,54000.0
2006-06-15 11:30:00,31.29,31.3,31.24,31.25,94000.0,22.5571,22.5643,22.521,22.5282,94000.0
2006-06-15 11:35:00,31.25,31.26,31.22,31.25,140000.0,22.5282,22.5354,22.5066,22.5282,140000.0
2006-06-15 11:40:00,31.25,31.25,31.23,31.25,83600.0,22.5282,22.5282,22.5138,22.5282,83600.0
2006-06-15 11:45:00,31.25,31.27,31.24,31.25,62400.0,22.5282,22.5426,22.521,22.5282,62400.0
2006-06-15 11:50:00,31.25,31.25,31.23,31.24,56200.0,22.5282,22.5282,22.5138,22.521,56200.0
2006-06-15 11:55:00,31.24,31.27,31.21,31.24,102200.0,22.521,22.5426,22.4994,22.521,102200.0
2006-06-15 12:00:00,31.24,31.25,31.22,31.23,68000.0,22.521,22.5282,22.5066,22.5138,68000.0
2006-06-15 12:05:00,31.24,31.28,31.22,31.26,52000.0,22.521,22.5498,22.5066,22.5354,52000.0
2006-06-15 12:10:00,31.26,31.27,31.23,31.24,54600.0,22.5354,22.5426,22.5138,22.521,54600.0
2006-06-15 12:15:00,31.23,31.25,31.21,31.21,62400.0,22.5138,22.5282,22.4994,22.4994,62400.0
2006-06-15 12:20:00,31.21,31.24,31.21,31.23,72400.0,22.4994,22.521,22.4994,22.5138,72400.0
2006-06-15 12:25:00,31.22,31.25,31.21,31.24,52800.0,22.5066,22.5282,22.4994,22.521,52800.0
2006-06-15 12:30:00,31.24,31.27,31.24,31.27,65200.0,22.521,22.5426,22.521,22.5426,65200.0
2006-06-15 12:35:00,31.27,31.3,31.26,31.29,50600.0,22.5426,22.5643,22.5354,22.5571,50600.0
2006-06-15 12:40:00,31.29,31.29,31.25,31.28,59800.0,22.5571,22.5571,22.5282,22.5498,59800.0
2006-06-15 12:45:00,31.27,31.3,31.27,31.3,72000.0,22.5426,22.5643,22.5426,22.5643,72000.0
2006-06-15 12:50:00,31.3,31.32,31.29,31.32,75200.0,22.5643,22.5787,22.5571,22.5787,75200.0
2006-06-15 12:55:00,31.32,31.32,31.29,31.3,57000.0,22.5787,22.5787,22.5571,22.5643,57000.0
2006-06-15 13:00:00,31.31,31.32,31.28,31.3,43000.0,22.5715,22.5787,22.5498,22.5643,43000.0
2006-06-15 13:05:00,31.29,31.32,31.29,31.31,67200.0,22.5571,22.5787,22.5571,22.5715,67200.0
2006-06-15 13:10:00,31.32,31.37,31.31,31.37,51800.0,22.5787,22.6147,22.5715,22.6147,51800.0
2006-06-15 13:15:00,31.37,31.39,31.35,31.36,143400.0,22.6147,22.6291,22.6003,22.6075,143400.0
2006-06-15 13:20:00,31.36,31.36,31.33,31.34,88600.0,22.6075,22.6075,22.5859,22.5931,88600.0
2006-06-15 13:25:00,31.34,31.38,31.3,31.32,173400.0,22.5931,22.6219,22.5643,22.5787,173400.0
2006-06-15 13:30:00,31.32,31.38,31.32,31.36,123600.0,22.5787,22.6219,22.5787,22.6075,123600.0
2006-06-15 13:35:00,31.36,31.36,31.32,31.34,94200.0,22.6075,22.6075,22.5787,22.5931,94200.0
2006-06-15 13:40:00,31.34,31.36,31.33,31.35,54800.0,22.5931,22.6075,22.5859,22.6003,54800.0
2006-06-15 13:45:00,31.34,31.4,31.32,31.4,125600.0,22.5931,22.6364,22.5787,22.6364,125600.0
2006-06-15 13:50:00,31.4,31.43,31.4,31.41,66600.0,22.6364,22.658,22.6364,22.6436,66600.0
2006-06-15 13:55:00,31.42,31.47,31.41,31.47,54600.0,22.6508,22.6868,22.6436,22.6868,54600.0
2006-06-15 14:00:00,31.46,31.53,31.45,31.51,182600.0,22.6796,22.7301,22.6724,22.7157,182600.0
2006-06-15 14:05:00,31.5,31.52,31.48,31.48,272400.0,22.7084,22.7229,22.694,22.694,272400.0
2006-06-15 14:10:00,31.48,31.49,31.4,31.42,190000.0,22.694,22.7012,22.6364,22.6508,190000.0
2006-06-15 14:15:00,31.42,31.43,31.38,31.43,171400.0,22.6508,22.658,22.6219,22.658,171400.0
2006-06-15 14:20:00,31.43,31.44,31.42,31.43,156000.0,22.658,22.6652,22.6508,22.658,156000.0
2006-06-15 14:25:00,31.43,31.44,31.42,31.42,99600.0,22.658,22.6652,22.6508,22.6508,99600.0
2006-06-15 14:30:00,31.42,31.42,31.41,31.42,78600.0,22.6508,22.6508,22.6436,22.6508,78600.0
2006-06-15 14:35:00,31.42,31.47,31.41,31.47,260200.0,22.6508,22.6868,22.6436,22.6868,260200.0
2006-06-15 14:40:00,31.47,31.55,31.47,31.55,222200.0,22.6868,22.7445,22.6868,22.7445,222200.0
2006-06-15 14:45:00,31.57,31.65,31.56,31.65,138200.0,22.7589,22.8166,22.7517,22.8166,138200.0
2006-06-15 14:50:00,31.65,31.65,31.6,31.61,236000.0,22.8166,22.8166,22.7805,22.7877,236000.0
2006-06-15 14:55:00,31.61,31.61,31.55,31.6,116800.0,22.7877,22.7877,22.7445,22.7805,116800.0
2006-06-15 15:00:00,31.6,31.6,31.55,31.55,143600.0,22.7805,22.7805,22.7445,22.7445,143600.0
2006-06-15 15:05:00,31.55,31.58,31.52,31.52,108000.0,22.7445,22.7661,22.7229,22.7229,108000.0
2006-06-15 15:10:00,31.52,31.55,31.52,31.53,184800.0,22.7229,22.7445,22.7229,22.7301,184800.0
2006-06-15 15:15:00,31.53,31.6,31.53,31.59,182800.0,22.7301,22.7805,22.7301,22.7733,182800.0
2006-06-15 15:20:00,31.58,31.61,31.55,31.58,193600.0,22.7661,22.7877,22.7445,22.7661,193600.0
2006-06-15 15:25:00,31.57,31.58,31.5,31.5,131600.0,22.7589,22.7661,22.7084,22.7084,131600.0
2006-06-15 15:30:00,31.51,31.67,31.5,31.65,214200.0,22.7157,22.831,22.7084,22.8166,214200.0
2006-06-15 15:35:00,31.62,31.68,31.61,31.66,417400.0,22.795,22.8382,22.7877,22.8238,417400.0
2006-06-15 15:40:00,31.65,31.67,31.61,31.67,444000.0,22.8166,22.831,22.7877,22.831,444000.0
2006-06-15 15:45:00,31.67,31.75,31.67,31.72,260800.0,22.831,22.8887,22.831,22.867,260800.0
2006-06-15 15:50:00,31.71,31.71,31.64,31.64,279800.0,22.8598,22.8598,22.8094,22.8094,279800.0
2006-06-15 15:55:00,31.64,31.64,31.56,31.56,550600.0,22.8094,22.8094,22.7517,22.7517,550600.0
2006-06-16 09:30:00,31.52,31.57,31.48,31.54,1486200.0,22.7229,22.7589,22.694,22.7373,1486200.0
2006-06-16 09:35:00,31.56,31.56,31.48,31.53,58400.0,22.7517,22.7517,22.694,22.7301,58400.0
2006-06-16 09:40:00,31.53,31.71,31.53,31.67,91400.0,22.7301,22.8598,22.7301,22.831,91400.0
2006-06-16 09:45:00,31.67,31.67,31.63,31.64,206000.0,22.831,22.831,22.8022,22.8094,206000.0
2006-06-16 09:50:00,31.64,31.68,31.58,31.58,228800.0,22.8094,22.8382,22.7661,22.7661,228800.0
2006-06-16 09:55:00,31.61,31.61,31.53,31.56,223400.0,22.7877,22.7877,22.7301,22.7517,223400.0
2006-06-16 10:00:00,31.57,31.57,31.48,31.5,159600.0,22.7589,22.7589,22.694,22.7084,159600.0
2006-06-16 10:05:00,31.5,31.53,31.42,31.42,143200.0,22.7084,22.7301,22.6508,22.6508,143200.0
2006-06-16 10:10:00,31.42,31.45,31.39,31.43,101000.0,22.6508,22.6724,22.6291,22.658,101000.0
2006-06-16 10:15:00,31.43,31.46,31.39,31.39,55400.0,22.658,22.6796,22.6291,22.6291,55400.0
2006-06-16 10:20:00,31.4,31.42,31.36,31.42,76400.0,22.6364,22.6508,22.6075,22.6508,76400.0
2006-06-16 10:25:00,31.44,31.45,31.34,31.34,130600.0,22.6652,22.6724,22.5931,22.5931,130600.0
2006-06-16 10:30:00,31.34,31.35,31.27,31.27,245000.0,22.5931,22.6003,22.5426,22.5426,245000.0
2006-06-16 10:35:00,31.27,31.33,31.24,31.32,159000.0,22.5426,22.5859,22.521,22.5787,159000.0
2006-06-16 10:40:00,31.32,31.32,31.25,31.25,70800.0,22.5787,22.5787,22.5282,22.5282,70800.0
2006-06-16 10:45:00,31.25,31.25,31.18,31.19,78000.0,22.5282,22.5282,22.4778,22.485,78000.0
2006-06-16 10:50:00,31.2,31.25,31.18,31.2,118800.0,22.4922,22.5282,22.4778,22.4922,118800.0
2006-06-16 10:55:00,31.2,31.2,31.07,31.07,195600.0,22.4922,22.4922,22.3985,22.3985,195600.0
2006-06-16 11:00:00,31.07,31.08,31.04,31.07,271400.0,22.3985,22.4057,22.3768,22.3985,271400.0
2006-06-16 11:05:00,31.07,31.16,31.07,31.14,272200.0,22.3985,22.4633,22.3985,22.4489,272200.0
2006-06-16 11:10:00,31.13,31.14,31.1,31.11,72600.0,22.4417,22.4489,22.4201,22.4273,72600.0
2006-06-16 11:15:00,31.1,31.11,31.04,31.04,67600.0,22.4201,22.4273,22.3768,22.3768,67600.0
2006-06-16 11:20:00,31.04,31.09,31.04,31.05,98000.0,22.3768,22.4129,22.3768,22.384,98000.0
2006-06-16 11:25:00,31.04,31.05,31.0,31.02,116000.0,22.3768,22.384,22.348,22.3624,116000.0
2006-06-16 11:30:00,31.02,31.04,31.0,31.03,87000.0,22.3624,22.3768,22.348,22.3696,87000.0
2006-06-16 11:35:00,31.03,31.1,31.03,31.09,97200.0,22.3696,22.4201,22.3696,22.4129,97200.0
2006-06-16 11:40:00,31.09,31.1,31.05,31.06,83400.0,22.4129,22.4201,22.384,22.3912,83400.0
2006-06-16 11:45:00,31.06,31.1,31.03,31.06,110600.0,22.3912,22.4201,22.3696,22.3912,110600.0
2006-06-16 11:50:00,31.06,31.12,31.05,31.11,43800.0,22.3912,22.4345,22.384,22.4273,43800.0
2006-06-16 11:55:00,31.11,31.11,31.09,31.1,50600.0,22.4273,22.4273,22.4129,22.4201,50600.0
2006-06-16 12:00:00,31.1,31.15,31.1,31.13,55800.0,22.4201,22.4561,22.4201,22.4417,55800.0
2006-06-16 12:05:00,31.13,31.15,31.12,31.14,63400.0,22.4417,22.4561,22.4345,22.4489,63400.0
2006-06-16 12:10:00,31.15,31.19,31.11,31.12,46400.0,22.4561,22.485,22.4273,22.4345,46400.0
2006-06-16 12:15:00,31.13,31.15,31.1,31.11,32600.0,22.4417,22.4561,22.4201,22.4273,32600.0
2006-06-16 12:20:00,31.11,31.13,31.1,31.11,35800.0,22.4273,22.4417,22.4201,22.4273,35800.0
2006-06-16 12:25:00,31.12,31.13,31.11,31.13,20600.0,22.4345,22.4417,22.4273,22.4417,20600.0
2006-06-16 12:30:00,31.13,31.14,31.1,31.11,38400.0,22.4417,22.4489,22.4201,22.4273,38400.0
2006-06-16 12:35:00,31.11,31.11,31.06,31.07,62000.0,22.4273,22.4273,22.3912,22.3985,62000.0
2006-06-16 12:40:00,31.07,31.14,31.07,31.08,42400.0,22.3985,22.4489,22.3985,22.4057,42400.0
2006-06-16 12:45:00,31.08,31.13,31.06,31.07,41000.0,22.4057,22.4417,22.3912,22.3985,41000.0
2006-06-16 12:50:00,31.06,31.1,31.06,31.1,26800.0,22.3912,22.4201,22.3912,22.4201,26800.0
2006-06-16 12:55:00,31.1,31.15,31.1,31.15,24000.0,22.4201,22.4561,22.4201,22.4561,24000.0
2006-06-16 13:00:00,31.15,31.17,31.13,31.17,24600.0,22.4561,22.4705,22.4417,22.4705,24600.0
2006-06-16 13:05:00,31.18,31.18,31.17,31.18,21000.0,22.4778,22.4778,22.4705,22.4778,21000.0
2006-06-16 13:10:00,31.18,31.18,31.17,31.17,18800.0,22.4778,22.4778,22.4705,22.4705,18800.0
2006-06-16 13:15:00,31.17,31.17,31.09,31.11,38000.0,22.4705,22.4705,22.4129,22.4273,38000.0
2006-06-16 13:20:00,31.1,31.11,31.09,31.11,22200.0,22.4201,22.4273,22.4129,22.4273,22200.0
2006-06-16 13:25:00,31.12,31.13,31.08,31.09,80000.0,22.4345,22.4417,22.4057,22.4129,80000.0
2006-06-16 13:30:00,31.09,31.1,31.05,31.05,131400.0,22.4129,22.4201,22.384,22.384,131400.0
2006-06-16 13:35:00,31.05,31.06,31.01,31.05,81000.0,22.384,22.3912,22.3552,22.384,81000.0
2006-06-16 13:40:00,31.05,31.08,31.04,31.06,53200.0,22.384,22.4057,22.3768,22.3912,53200.0
2006-06-16 13:45:00,31.07,31.08,31.06,31.07,57400.0,22.3985,22.4057,22.3912,22.3985,57400.0
2006-06-16 13:50:00,31.07,31.09,31.06,31.09,49000.0,22.3985,22.4129,22.3912,22.4129,49000.0
2006-06-16 13:55:00,31.08,31.1,31.08,31.09,46400.0,22.4057,22.4201,22.4057,22.4129,46400.0
2006-06-16 14:00:00,31.08,31.08,31.05,31.06,48000.0,22.4057,22.4057,22.384,22.3912,48000.0
2006-06-16 14:05:00,31.06,31.09,31.06,31.08,54200.0,22.3912,22.4129,22.3912,22.4057,54200.0
2006-06-16 14:10:00,31.08,31.09,31.05,31.07,111000.0,22.4057,22.4129,22.384,22.3985,111000.0
2006-06-16 14:15:00,31.07,31.15,31.07,31.12,66800.0,22.3985,22.4561,22.3985,22.4345,66800.0
2006-06-16 14:20:00,31.12,31.13,31.11,31.11,54800.0,22.4345,22.4417,22.4273,22.4273,54800.0
2006-06-16 14:25:00,31.11,31.11,31.07,31.1,42800.0,22.4273,22.4273,22.3985,22.4201,42800.0
2006-06-16 14:30:00,31.1,31.11,31.08,31.1,37800.0,22.4201,22.4273,22.4057,22.4201,37800.0
2006-06-16 14:35:00,31.1,31.11,31.09,31.1,47200.0,22.4201,22.4273,22.4129,22.4201,47200.0
2006-06-16 14:40:00,31.1,31.1,31.08,31.08,38400.0,22.4201,22.4201,22.4057,22.4057,38400.0
2006-06-16 14:45:00,31.07,31.1,31.07,31.1,93000.0,22.3985,22.4201,22.3985,22.4201,93000.0
2006-06-16 14:50:00,31.1,31.1,31.08,31.09,31000.0,22.4201,22.4201,22.4057,22.4129,31000.0
2006-06-16 14:55:00,31.09,31.1,31.08,31.08,72600.0,22.4129,22.4201,22.4057,22.4057,72600.0
2006-06-16 15:00:00,31.1,31.16,31.09,31.12,62400.0,22.4201,22.4633,22.4129,22.4345,62400.0
2006-06-16 15:05:00,31.12,31.15,31.11,31.14,68000.0,22.4345,22.4561,22.4273,22.4489,68000.0
2006-06-16 15:10:00,31.12,31.15,31.11,31.13,66400.0,22.4345,22.4561,22.4273,22.4417,66400.0
2006-06-16 15:15:00,31.13,31.16,31.11,31.16,47000.0,22.4417,22.4633,22.4273,22.4633,47000.0
2006-06-16 15:20:00,31.16,31.17,31.11,31.17,64000.0,22.4633,22.4705,22.4273,22.4705,64000.0
2006-06-16 15:25:00,31.17,31.17,31.12,31.15,92600.0,22.4705,22.4705,22.4345,22.4561,92600.0
2006-06-16 15:30:00,31.15,31.24,31.15,31.24,120400.0,22.4561,22.521,22.4561,22.521,120400.0
2006-06-16 15:35:00,31.24,31.24,31.17,31.19,114400.0,22.521,22.521,22.4705,22.485,114400.0
2006-06-16 15:40:00,31.19,31.22,31.19,31.2,77600.0,22.485,22.5066,22.485,22.4922,77600.0
2006-06-16 15:45:00,31.2,31.2,31.13,31.16,143000.0,22.4922,22.4922,22.4417,22.4633,143000.0
2006-06-16 15:50:00,31.16,31.18,31.15,31.15,117200.0,22.4633,22.4778,22.4561,22.4561,117200.0
2006-06-16 15:55:00,31.16,31.17,31.11,31.11,290600.0,22.4633,22.4705,22.4273,22.4273,290600.0
2006-06-19 09:30:00,31.23,31.25,31.17,31.21,131800.0,22.5138,22.5282,22.4705,22.4994,131800.0
2006-06-19 09:35:00,31.19,31.35,31.19,31.24,158200.0,22.485,22.6003,22.485,22.521,158200.0
2006-06-19 09:40:00,31.24,31.28,31.12,31.17,99800.0,22.521,22.5498,22.4345,22.4705,99800.0
2006-06-19 09:45:00,31.17,31.35,31.17,31.35,64400.0,22.4705,22.6003,22.4705,22.6003,64400.0
2006-06-19 09:50:00,31.35,31.36,31.25,31.32,91400.0,22.6003,22.6075,22.5282,22.5787,91400.0
2006-06-19 09:55:00,31.32,31.32,31.15,31.16,75000.0,22.5787,22.5787,22.4561,22.4633,75000.0
2006-06-19 10:00:00,31.15,31.2,31.12,31.2,100800.0,22.4561,22.4922,22.4345,22.4922,100800.0
2006-06-19 10:05:00,31.2,31.28,31.2,31.25,56400.0,22.4922,22.5498,22.4922,22.5282,56400.0
2006-06-19 10:10:00,31.28,31.28,31.18,31.25,34600.0,22.5498,22.5498,22.4778,22.5282,34600.0
2006-06-19 10:15:00,31.25,31.26,31.2,31.23,55800.0,22.5282,22.5354,22.4922,22.5138,55800.0
2006-06-19 10:20:00,31.22,31.22,31.15,31.15,41400.0,22.5066,22.5066,22.4561,22.4561,41400.0
2006-06-19 10:25:00,31.15,31.22,31.13,31.16,48000.0,22.4561,22.5066,22.4417,22.4633,48000.0
2006-06-19 10:30:00,31.15,31.21,31.14,31.17,76400.0,22.4561,22.4994,22.4489,22.4705,76400.0
2006-06-19 10:35:00,31.15,31.21,31.13,31.2,69400.0,22.4561,22.4994,22.4417,22.4922,69400.0
2006-06-19 10:40:00,31.2,31.21,31.18,31.19,34400.0,22.4922,22.4994,22.4778,22.485,34400.0
2006-06-19 10:45:00,31.2,31.23,31.19,31.2,30200.0,22.4922,22.5138,22.485,22.4922,30200.0
2006-06-19 10:50:00,31.2,31.27,31.2,31.25,66000.0,22.4922,22.5426,22.4922,22.5282,66000.0
2006-06-19 10:55:00,31.25,31.28,31.23,31.25,40800.0,22.5282,22.5498,22.5138,22.5282,40800.0
2006-06-19 11:00:00,31.25,31.27,31.23,31.25,38000.0,22.5282,22.5426,22.5138,22.5282,38000.0
2006-06-19 11:05:00,31.25,31.25,31.18,31.2,47200.0,22.5282,22.5282,22.4778,22.4922,47200.0
2006-06-19 11:10:00,31.2,31.23,31.2,31.21,64200.0,22.4922,22.5138,22.4922,22.4994,64200.0
2006-06-19 11:15:00,31.22,31.24,31.16,31.23,57000.0,22.5066,22.521,22.4633,22.5138,57000.0
2006-06-19 11:20:00,31.24,31.28,31.23,31.28,66600.0,22.521,22.5498,22.5138,22.5498,66600.0
2006-06-19 11:25:00,31.26,31.26,31.18,31.18,33000.0,22.5354,22.5354,22.4778,22.4778,33000.0
2006-06-19 11:30:00,31.18,31.21,31.15,31.15,203400.0,22.4778,22.4994,22.4561,22.4561,203400.0
2006-06-19 11:35:00,31.14,31.15,31.09,31.1,172800.0,22.4489,22.4561,22.4129,22.4201,172800.0
2006-06-19 11:40:00,31.09,31.2,31.09,31.16,56800.0,22.4129,22.4922,22.4129,22.4633,56800.0
2006-06-19 11:45:00,31.16,31.18,31.15,31.17,23800.0,22.4633,22.4778,22.4561,22.4705,23800.0
2006-06-19 11:50:00,31.16,31.18,31.1,31.1,26400.0,22.4633,22.4778,22.4201,22.4201,26400.0
2006-06-19 11:55:00,31.1,31.14,31.1,31.13,30400.0,22.4201,22.4489,22.4201,22.4417,30400.0
2006-06-19 12:00:00,31.13,31.13,31.09,31.09,27000.0,22.4417,22.4417,22.4129,22.4129,27000.0
2006-06-19 12:05:00,31.09,31.1,31.05,31.06,28000.0,22.4129,22.4201,22.384,22.3912,28000.0
2006-06-19 12:10:00,31.06,31.07,31.05,31.07,36000.0,22.3912,22.3985,22.384,22.3985,36000.0
2006-06-19 12:15:00,31.06,31.09,31.05,31.08,46000.0,22.3912,22.4129,22.384,22.4057,46000.0
2006-06-19 12:20:00,31.06,31.09,31.06,31.07,20200.0,22.3912,22.4129,22.3912,22.3985,20200.0
2006-06-19 12:25:00,31.06,31.09,31.06,31.09,18600.0,22.3912,22.4129,22.3912,22.4129,18600.0
2006-06-19 12:30:00,31.08,31.12,31.07,31.11,11400.0,22.4057,22.4345,22.3985,22.4273,11400.0
2006-06-19 12:35:00,31.11,31.11,31.09,31.09,32000.0,22.4273,22.4273,22.4129,22.4129,32000.0
2006-06-19 12:40:00,31.1,31.1,31.09,31.09,45600.0,22.4201,22.4201,22.4129,22.4129,45600.0
2006-06-19 12:45:00,31.09,31.1,31.08,31.09,18800.0,22.4129,22.4201,22.4057,22.4129,18800.0
2006-06-19 12:50:00,31.1,31.1,31.06,31.07,30400.0,22.4201,22.4201,22.3912,22.3985,30400.0
2006-06-19 12:55:00,31.08,31.08,31.04,31.05,28000.0,22.4057,22.4057,22.3768,22.384,28000.0
2006-06-19 13:00:00,31.05,31.07,31.03,31.04,24200.0,22.384,22.3985,22.3696,22.3768,24200.0
2006-06-19 13:05:00,31.04,31.04,30.98,30.99,59200.0,22.3768,22.3768,22.3336,22.3408,59200.0
2006-06-19 13:10:00,30.99,31.0,30.93,30.97,56800.0,22.3408,22.348,22.2975,22.3264,56800.0
2006-06-19 13:15:00,30.95,30.98,30.91,30.91,31400.0,22.3119,22.3336,22.2831,22.2831,31400.0
2006-06-19 13:20:00,30.91,30.91,30.84,30.85,66800.0,22.2831,22.2831,22.2326,22.2399,66800.0
2006-06-19 13:25:00,30.85,30.87,30.82,30.86,88600.0,22.2399,22.2543,22.2182,22.2471,88600.0
2006-06-19 13:30:00,30.86,30.89,30.84,30.86,47600.0,22.2471,22.2687,22.2326,22.2471,47600.0
2006-06-19 13:35:00,30.86,30.9,30.85,30.85,69800.0,22.2471,22.2759,22.2399,22.2399,69800.0
2006-06-19 13:40:00,30.86,30.86,30.76,30.81,87800.0,22.2471,22.2471,22.175,22.211,87800.0
2006-06-19 13:45:00,30.81,30.86,30.8,30.82,66800.0,22.211,22.2471,22.2038,22.2182,66800.0
2006-06-19 13:50:00,30.82,30.84,30.77,30.8,73000.0,22.2182,22.2326,22.1822,22.2038,73000.0
2006-06-19 13:55:00,30.8,30.88,30.79,30.86,79400.0,22.2038,22.2615,22.1966,22.2471,79400.0
2006-06-19 14:00:00,30.86,30.86,30.79,30.82,35400.0,22.2471,22.2471,22.1966,22.2182,35400.0
2006-06-19 14:05:00,30.81,30.84,30.8,30.84,59200.0,22.211,22.2326,22.2038,22.2326,59200.0
2006-06-19 14:10:00,30.84,30.9,30.84,30.87,32400.0,22.2326,22.2759,22.2326,22.2543,32400.0
2006-06-19 14:15:00,30.88,30.88,30.84,30.86,64000.0,22.2615,22.2615,22.2326,22.2471,64000.0
2006-06-19 14:20:00,30.86,30.86,30.79,30.8,57600.0,22.2471,22.2471,22.1966,22.2038,57600.0
2006-06-19 14:25:00,30.79,30.83,30.76,30.79,81400.0,22.1966,22.2254,22.175,22.1966,81400.0
2006-06-19 14:30:00,30.79,30.86,30.79,30.86,72200.0,22.1966,22.2471,22.1966,22.2471,72200.0
2006-06-19 14:35:00,30.86,30.86,30.83,30.84,63400.0,22.2471,22.2471,22.2254,22.2326,63400.0
2006-06-19 14:40:00,30.85,30.86,30.83,30.83,61400.0,22.2399,22.2471,22.2254,22.2254,61400.0
2006-06-19 14:45:00,30.83,30.84,30.82,30.83,116800.0,22.2254,22.2326,22.2182,22.2254,116800.0
2006-06-19 14:50:00,30.83,30.88,30.83,30.86,88000.0,22.2254,22.2615,22.2254,22.2471,88000.0
2006-06-19 14:55:00,30.86,30.86,30.79,30.79,94000.0,22.2471,22.2471,22.1966,22.1966,94000.0
2006-06-19 15:00:00,30.79,30.83,30.78,30.82,64600.0,22.1966,22.2254,22.1894,22.2182,64600.0
2006-06-19 15:05:00,30.82,30.87,30.81,30.85,76000.0,22.2182,22.2543,22.211,22.2399,76000.0
2006-06-19 15:10:00,30.84,30.88,30.84,30.86,49000.0,22.2326,22.2615,22.2326,22.2471,49000.0
2006-06-19 15:15:00,30.86,30.86,30.85,30.86,53200.0,22.2471,22.2471,22.2399,22.2471,53200.0
2006-06-19 15:20:00,30.86,30.87,30.8,30.81,93200.0,22.2471,22.2543,22.2038,22.211,93200.0
2006-06-19 15:25:00,30.81,30.88,30.81,30.85,107200.0,22.211,22.2615,22.211,22.2399,107200.0
2006-06-19 15:30:00,30.85,30.86,30.83,30.85,82200.0,22.2399,22.2471,22.2254,22.2399,82200.0
2006-06-19 15:35:00,30.85,30.91,30.84,30.86,91000.0,22.2399,22.2831,22.2326,22.2471,91000.0
2006-06-19 15:40:00,30.86,30.86,30.76,30.79,62000.0,22.2471,22.2471,22.175,22.1966,62000.0
2006-06-19 15:45:00,30.78,30.79,30.7,30.78,143600.0,22.1894,22.1966,22.1317,22.1894,143600.0
2006-06-19 15:50:00,30.78,30.82,30.77,30.81,87200.0,22.1894,22.2182,22.1822,22.211,87200.0
2006-06-19 15:55:00,30.81,30.83,30.77,30.77,157800.0,22.211,22.2254,22.1822,22.1822,157800.0
2006-06-20 09:30:00,30.93,31.0,30.9,30.9,121600.0,22.2975,22.348,22.2759,22.2759,121600.0
2006-06-20 09:35:00,30.91,30.91,30.77,30.85,144400.0,22.2831,22.2831,22.1822,22.2399,144400.0
2006-06-20 09:40:00,30.86,30.88,30.78,30.8,41200.0,22.2471,22.2615,22.1894,22.2038,41200.0
2006-06-20 09:45:00,30.79,30.79,30.7,30.72,66000.0,22.1966,22.1966,22.1317,22.1461,66000.0
2006-06-20 09:50:00,30.71,30.75,30.65,30.65,74200.0,22.1389,22.1678,22.0957,22.0957,74200.0
2006-06-20 09:55:00,30.67,30.67,30.54,30.54,94200.0,22.1101,22.1101,22.0164,22.0164,94200.0
2006-06-20 10:00:00,30.54,30.57,30.49,30.56,139600.0,22.0164,22.038,21.9803,22.0308,139600.0
2006-06-20 10:05:00,30.56,30.62,30.56,30.59,86000.0,22.0308,22.0741,22.0308,22.0524,86000.0
2006-06-20 10:10:00,30.59,30.63,30.58,30.6,94800.0,22.0524,22.0813,22.0452,22.0596,94800.0
2006-06-20 10:15:00,30.6,30.67,30.6,30.65,69200.0,22.0596,22.1101,22.0596,22.0957,69200.0
2006-06-20 10:20:00,30.65,30.69,30.64,30.69,89800.0,22.0957,22.1245,22.0885,22.1245,89800.0
2006-06-20 10:25:00,30.69,30.73,30.68,30.73,66200.0,22.1245,22.1533,22.1173,22.1533,66200.0
2006-06-20 10:30:00,30.73,30.84,30.73,30.79,552000.0,22.1533,22.2326,22.1533,22.1966,552000.0
2006-06-20 10:35:00,30.78,30.78,30.73,30.75,56000.0,22.1894,22.1894,22.1533,22.1678,56000.0
2006-06-20 10:40:00,30.74,30.75,30.65,30.67,46800.0,22.1606,22.1678,22.0957,22.1101,46800.0
2006-06-20 10:45:00,30.67,30.7,30.66,30.7,45800.0,22.1101,22.1317,22.1029,22.1317,45800.0
2006-06-20 10:50:00,30.71,30.74,30.69,30.74,39800.0,22.1389,22.1606,22.1245,22.1606,39800.0
2006-06-20 10:55:00,30.75,30.75,30.66,30.71,27400.0,22.1678,22.1678,22.1029,22.1389,27400.0
2006-06-20 11:00:00,30.72,30.81,30.68,30.8,50600.0,22.1461,22.211,22.1173,22.2038,50600.0
2006-06-20 11:05:00,30.8,30.82,30.77,30.81,41800.0,22.2038,22.2182,22.1822,22.211,41800.0
2006-06-20 11:10:00,30.81,30.82,30.75,30.82,45600.0,22.211,22.2182,22.1678,22.2182,45600.0
2006-06-20 11:15:00,30.82,30.83,30.75,30.76,21600.0,22.2182,22.2254,22.1678,22.175,21600.0
2006-06-20 11:20:00,30.77,30.82,30.76,30.8,42200.0,22.1822,22.2182,22.175,22.2038,42200.0
2006-06-20 11:25:00,30.79,30.85,30.79,30.84,31800.0,22.1966,22.2399,22.1966,22.2326,31800.0
2006-06-20 11:30:00,30.84,30.85,30.78,30.79,44200.0,22.2326,22.2399,22.1894,22.1966,44200.0
2006-06-20 11:35:00,30.79,30.83,30.79,30.83,43600.0,22.1966,22.2254,22.1966,22.2254,43600.0
2006-06-20 11:40:00,30.82,30.83,30.78,30.78,77000.0,22.2182,22.2254,22.1894,22.1894,77000.0
2006-06-20 11:45:00,30.78,30.78,30.75,30.77,32200.0,22.1894,22.1894,22.1678,22.1822,32200.0
2006-06-20 11:50:00,30.77,30.77,30.73,30.74,36800.0,22.1822,22.1822,22.1533,22.1606,36800.0
2006-06-20 11:55:00,30.73,30.75,30.71,30.73,79000.0,22.1533,22.1678,22.1389,22.1533,79000.0
2006-06-20 12:00:00,30.74,30.75,30.68,30.7,225000.0,22.1606,22.1678,22.1173,22.1317,225000.0
2006-06-20 12:05:00,30.7,30.71,30.66,30.66,44400.0,22.1317,22.1389,22.1029,22.1029,44400.0
2006-06-20 12:10:00,30.66,30.66,30.64,30.64,41800.0,22.1029,22.1029,22.0885,22.0885,41800.0
2006-06-20 12:15:00,30.64,30.65,30.63,30.63,16000.0,22.0885,22.0957,22.0813,22.0813,16000.0
2006-06-20 12:20:00,30.63,30.69,30.63,30.68,54400.0,22.0813,22.1245,22.0813,22.1173,54400.0
2006-06-20 12:25:00,30.68,30.68,30.64,30.64,28600.0,22.1173,22.1173,22.0885,22.0885,28600.0
2006-06-20 12:30:00,30.64,30.65,30.59,30.59,65600.0,22.0885,22.0957,22.0524,22.0524,65600.0
2006-06-20 12:35:00,30.59,30.59,30.56,30.57,99200.0,22.0524,22.0524,22.0308,22.038,99200.0
2006-06-20 12:40:00,30.57,30.61,30.56,30.58,165600.0,22.038,22.0668,22.0308,22.0452,165600.0
2006-06-20 12:45:00,30.56,30.6,30.56,30.6,45000.0,22.0308,22.0596,22.0308,22.0596,45000.0
2006-06-20 12:50:00,30.6,30.6,30.56,30.57,95600.0,22.0596,22.0596,22.0308,22.038,95600.0
2006-06-20 12:55:00,30.57,30.58,30.55,30.56,52000.0,22.038,22.0452,22.0236,22.0308,52000.0
2006-06-20 13:00:00,30.56,30.57,30.55,30.57,86600.0,22.0308,22.038,22.0236,22.038,86600.0
2006-06-20 13:05:00,30.55,30.56,30.54,30.54,35400.0,22.0236,22.0308,22.0164,22.0164,35400.0
2006-06-20 13:10:00,30.55,30.55,30.53,30.53,23800.0,22.0236,22.0236,22.0092,22.0092,23800.0
2006-06-20 13:15:00,30.54,30.54,30.49,30.5,88600.0,22.0164,22.0164,21.9803,21.9875,88600.0
2006-06-20 13:20:00,30.5,30.52,30.5,30.5,118800.0,21.9875,22.002,21.9875,21.9875,118800.0
2006-06-20 13:25:00,30.5,30.52,30.5,30.5,124200.0,21.9875,22.002,21.9875,21.9875,124200.0
2006-06-20 13:30:00,30.5,30.51,30.48,30.5,147200.0,21.9875,21.9948,21.9731,21.9875,147200.0
2006-06-20 13:35:00,30.5,30.56,30.5,30.55,111600.0,21.9875,22.0308,21.9875,22.0236,111600.0
2006-06-20 13:40:00,30.55,30.6,30.54,30.6,131600.0,22.0236,22.0596,22.0164,22.0596,131600.0
2006-06-20 13:45:00,30.6,30.61,30.56,30.57,46600.0,22.0596,22.0668,22.0308,22.038,46600.0
2006-06-20 13:50:00,30.57,30.58,30.57,30.58,8800.0,22.038,22.0452,22.038,22.0452,8800.0
2006-06-20 13:55:00,30.58,30.59,30.55,30.55,38600.0,22.0452,22.0524,22.0236,22.0236,38600.0
2006-06-20 14:00:00,30.55,30.55,30.5,30.52,199800.0,22.0236,22.0236,21.9875,22.002,199800.0
2006-06-20 14:05:00,30.52,30.55,30.5,30.55,55200.0,22.002,22.0236,21.9875,22.0236,55200.0
2006-06-20 14:10:00,30.55,30.58,30.55,30.55,57600.0,22.0236,22.0452,22.0236,22.0236,57600.0
2006-06-20 14:15:00,30.55,30.57,30.54,30.55,71200.0,22.0236,22.038,22.0164,22.0236,71200.0
2006-06-20 14:20:00,30.55,30.55,30.5,30.5,59600.0,22.0236,22.0236,21.9875,21.9875,59600.0
2006-06-20 14:25:00,30.5,30.55,30.49,30.49,89200.0,21.9875,22.0236,21.9803,21.9803,89200.0
2006-06-20 14:30:00,30.49,30.53,30.46,30.53,115800.0,21.9803,22.0092,21.9587,22.0092,115800.0
2006-06-20 14:35:00,30.53,30.53,30.5,30.52,82200.0,22.0092,22.0092,21.9875,22.002,82200.0
2006-06-20 14:40:00,30.5,30.52,30.48,30.49,60800.0,21.9875,22.002,21.9731,21.9803,60800.0
2006-06-20 14:45:00,30.49,30.53,30.49,30.53,73600.0,21.9803,22.0092,21.9803,22.0092,73600.0
2006-06-20 14:50:00,30.53,30.57,30.53,30.56,46800.0,22.0092,22.038,22.0092,22.0308,46800.0
2006-06-20 14:55:00,30.56,30.57,30.54,30.56,49800.0,22.0308,22.038,22.0164,22.0308,49800.0
2006-06-20 15:00:00,30.56,30.57,30.53,30.54,61000.0,22.0308,22.038,22.0092,22.0164,61000.0
2006-06-20 15:05:00,30.54,30.55,30.49,30.5,98800.0,22.0164,22.0236,21.9803,21.9875,98800.0
2006-06-20 15:10:00,30.5,30.59,30.5,30.59,147000.0,21.9875,22.0524,21.9875,22.0524,147000.0
2006-06-20 15:15:00,30.59,30.59,30.55,30.58,87400.0,22.0524,22.0524,22.0236,22.0452,87400.0
2006-06-20 15:20:00,30.58,30.61,30.55,30.56,88800.0,22.0452,22.0668,22.0236,22.0308,88800.0
2006-06-20 15:25:00,30.56,30.58,30.56,30.56,80600.0,22.0308,22.0452,22.0308,22.0308,80600.0
2006-06-20 15:30:00,30.56,30.57,30.53,30.57,126600.0,22.0308,22.038,22.0092,22.038,126600.0
2006-06-20 15:35:00,30.58,30.59,30.54,30.57,185600.0,22.0452,22.0524,22.0164,22.038,185600.0
2006-06-20 15:40:00,30.56,30.57,30.54,30.56,72400.0,22.0308,22.038,22.0164,22.0308,72400.0
2006-06-20 15:45:00,30.56,30.57,30.54,30.56,79200.0,22.0308,22.038,22.0164,22.0308,79200.0
2006-06-20 15:50:00,30.55,30.56,30.54,30.55,163600.0,22.0236,22.0308,22.0164,22.0236,163600.0
2006-06-20 15:55:00,30.55,30.58,30.55,30.58,210600.0,22.0236,22.0452,22.0236,22.0452,210600.0
2006-06-21 09:30:00,30.48,30.55,30.4,30.48,405200.0,21.9731,22.0236,21.9155,21.9731,405200.0
2006-06-21 09:35:00,30.49,30.62,30.46,30.61,89200.0,21.9803,22.0741,21.9587,22.0668,89200.0
2006-06-21 09:40:00,30.62,30.71,30.59,30.67,154800.0,22.0741,22.1389,22.0524,22.1101,154800.0
2006-06-21 09:45:00,30.67,30.8,30.66,30.79,157000.0,22.1101,22.2038,22.1029,22.1966,157000.0
2006-06-21 09:50:00,30.78,30.8,30.73,30.74,92400.0,22.1894,22.2038,22.1533,22.1606,92400.0
2006-06-21 09:55:00,30.75,30.77,30.67,30.68,129600.0,22.1678,22.1822,22.1101,22.1173,129600.0
2006-06-21 10:00:00,30.68,30.76,30.68,30.75,59400.0,22.1173,22.175,22.1173,22.1678,59400.0
2006-06-21 10:05:00,30.75,30.88,30.75,30.79,82800.0,22.1678,22.2615,22.1678,22.1966,82800.0
2006-06-21 10:10:00,30.8,30.83,30.75,30.78,60000.0,22.2038,22.2254,22.1678,22.1894,60000.0
2006-06-21 10:15:00,30.78,30.84,30.74,30.77,71000.0,22.1894,22.2326,22.1606,22.1822,71000.0
2006-06-21 10:20:00,30.77,30.82,30.75,30.77,54400.0,22.1822,22.2182,22.1678,22.1822,54400.0
2006-06-21 10:25:00,30.77,30.77,30.71,30.77,54400.0,22.1822,22.1822,22.1389,22.1822,54400.0
2006-06-21 10:30:00,30.78,30.86,30.77,30.86,133200.0,22.1894,22.2471,22.1822,22.2471,133200.0
2006-06-21 10:35:00,30.86,30.89,30.84,30.89,126400.0,22.2471,22.2687,22.2326,22.2687,126400.0
2006-06-21 10:40:00,30.89,30.9,30.87,30.89,61600.0,22.2687,22.2759,22.2543,22.2687,61600.0
2006-06-21 10:45:00,30.92,30.92,30.86,30.9,40400.0,22.2903,22.2903,22.2471,22.2759,40400.0
2006-06-21 10:50:00,30.89,30.9,30.85,30.85,87600.0,22.2687,22.2759,22.2399,22.2399,87600.0
2006-06-21 10:55:00,30.85,30.86,30.81,30.82,150600.0,22.2399,22.2471,22.211,22.2182,150600.0
2006-06-21 11:00:00,30.82,30.86,30.79,30.86,102200.0,22.2182,22.2471,22.1966,22.2471,102200.0
2006-06-21 11:05:00,30.86,30.91,30.85,30.88,69600.0,22.2471,22.2831,22.2399,22.2615,69600.0
2006-06-21 11:10:00,30.88,30.9,30.85,30.86,29200.0,22.2615,22.2759,22.2399,22.2471,29200.0
2006-06-21 11:15:00,30.86,30.86,30.82,30.85,48400.0,22.2471,22.2471,22.2182,22.2399,48400.0
2006-06-21 11:20:00,30.84,30.85,30.82,30.82,29000.0,22.2326,22.2399,22.2182,22.2182,29000.0
2006-06-21 11:25:00,30.83,30.93,30.83,30.9,28400.0,22.2254,22.2975,22.2254,22.2759,28400.0
2006-06-21 11:30:00,30.9,30.92,30.9,30.91,39000.0,22.2759,22.2903,22.2759,22.2831,39000.0
2006-06-21 11:35:00,30.92,30.99,30.92,30.99,79000.0,22.2903,22.3408,22.2903,22.3408,79000.0
2006-06-21 11:40:00,30.99,31.09,30.98,31.07,150800.0,22.3408,22.4129,22.3336,22.3985,150800.0
2006-06-21 11:45:00,31.08,31.08,31.02,31.03,68800.0,22.4057,22.4057,22.3624,22.3696,68800.0
2006-06-21 11:50:00,31.04,31.05,31.01,31.01,45200.0,22.3768,22.384,22.3552,22.3552,45200.0
2006-06-21 11:55:00,31.01,31.03,30.97,30.98,17400.0,22.3552,22.3696,22.3264,22.3336,17400.0
2006-06-21 12:00:00,30.98,31.09,30.97,31.09,101000.0,22.3336,22.4129,22.3264,22.4129,101000.0
2006-06-21 12:05:00,31.08,31.1,31.06,31.09,55000.0,22.4057,22.4201,22.3912,22.4129,55000.0
2006-06-21 12:10:00,31.09,31.1,31.06,31.08,334800.0,22.4129,22.4201,22.3912,22.4057,334800.0
2006-06-21 12:15:00,31.08,31.15,31.08,31.13,37200.0,22.4057,22.4561,22.4057,22.4417,37200.0
2006-06-21 12:20:00,31.13,31.14,31.04,31.07,48200.0,22.4417,22.4489,22.3768,22.3985,48200.0
2006-06-21 12:25:00,31.07,31.07,31.05,31.06,20800.0,22.3985,22.3985,22.384,22.3912,20800.0
2006-06-21 12:30:00,31.06,31.09,31.05,31.08,302000.0,22.3912,22.4129,22.384,22.4057,302000.0
2006-06-21 12:35:00,31.08,31.09,31.06,31.06,7800.0,22.4057,22.4129,22.3912,22.3912,7800.0
2006-06-21 12:40:00,31.06,31.06,31.0,31.0,27600.0,22.3912,22.3912,22.348,22.348,27600.0
2006-06-21 12:45:00,31.02,31.03,31.0,31.03,14400.0,22.3624,22.3696,22.348,22.3696,14400.0
2006-06-21 12:50:00,31.02,31.03,31.01,31.02,20000.0,22.3624,22.3696,22.3552,22.3624,20000.0
2006-06-21 12:55:00,31.02,31.03,31.01,31.03,18000.0,22.3624,22.3696,22.3552,22.3696,18000.0
2006-06-21 13:00:00,31.02,31.05,31.01,31.02,25600.0,22.3624,22.384,22.3552,22.3624,25600.0
2006-06-21 13:05:00,31.01,31.01,30.96,30.98,31000.0,22.3552,22.3552,22.3192,22.3336,31000.0
2006-06-21 13:10:00,30.98,31.02,30.98,31.02,10400.0,22.3336,22.3624,22.3336,22.3624,10400.0
2006-06-21 13:15:00,31.02,31.02,31.0,31.0,14200.0,22.3624,22.3624,22.348,22.348,14200.0
2006-06-21 13:20:00,31.0,31.02,30.99,31.0,35000.0,22.348,22.3624,22.3408,22.348,35000.0
2006-06-21 13:25:00,31.0,31.0,30.96,30.98,53000.0,22.348,22.348,22.3192,22.3336,53000.0
2006-06-21 13:30:00,30.97,31.02,30.97,31.02,24000.0,22.3264,22.3624,22.3264,22.3624,24000.0
2006-06-21 13:35:00,31.02,31.02,31.0,31.02,16200.0,22.3624,22.3624,22.348,22.3624,16200.0
2006-06-21 13:40:00,31.02,31.02,30.98,30.98,36600.0,22.3624,22.3624,22.3336,22.3336,36600.0
2006-06-21 13:45:00,30.98,31.0,30.98,31.0,47800.0,22.3336,22.348,22.3336,22.348,47800.0
2006-06-21 13:50:00,31.0,31.02,30.98,31.0,24600.0,22.348,22.3624,22.3336,22.348,24600.0
2006-06-21 13:55:00,31.0,31.03,31.0,31.0,64200.0,22.348,22.3696,22.348,22.348,64200.0
2006-06-21 14:00:00,31.0,31.02,30.98,31.02,40600.0,22.348,22.3624,22.3336,22.3624,40600.0
2006-06-21 14:05:00,31.02,31.03,30.99,30.99,66000.0,22.3624,22.3696,22.3408,22.3408,66000.0
2006-06-21 14:10:00,30.99,31.0,30.99,31.0,32400.0,22.3408,22.348,22.3408,22.348,32400.0
2006-06-21 14:15:00,31.0,31.05,31.0,31.04,95200.0,22.348,22.384,22.348,22.3768,95200.0
2006-06-21 14:20:00,31.04,31.05,31.04,31.05,33800.0,22.3768,22.384,22.3768,22.384,33800.0
2006-06-21 14:25:00,31.05,31.05,30.99,30.99,40600.0,22.384,22.384,22.3408,22.3408,40600.0
2006-06-21 14:30:00,31.0,31.03,30.99,31.03,26600.0,22.348,22.3696,22.3408,22.3696,26600.0
2006-06-21 14:35:00,31.02,31.03,30.98,30.98,41600.0,22.3624,22.3696,22.3336,22.3336,41600.0
2006-06-21 14:40:00,30.98,31.01,30.98,30.98,60400.0,22.3336,22.3552,22.3336,22.3336,60400.0
2006-06-21 14:45:00,30.98,30.98,30.93,30.93,51200.0,22.3336,22.3336,22.2975,22.2975,51200.0
2006-06-21 14:50:00,30.93,30.95,30.9,30.95,47200.0,22.2975,22.3119,22.2759,22.3119,47200.0
2006-06-21 14:55:00,30.95,30.98,30.95,30.97,77000.0,22.3119,22.3336,22.3119,22.3264,77000.0
2006-06-21 15:00:00,30.97,30.97,30.93,30.94,80800.0,22.3264,22.3264,22.2975,22.3047,80800.0
2006-06-21 15:05:00,30.93,30.99,30.93,30.99,55400.0,22.2975,22.3408,22.2975,22.3408,55400.0
2006-06-21 15:10:00,30.99,31.02,30.98,31.01,43400.0,22.3408,22.3624,22.3336,22.3552,43400.0
2006-06-21 15:15:00,31.01,31.03,31.0,31.02,26800.0,22.3552,22.3696,22.348,22.3624,26800.0
2006-06-21 15:20:00,31.01,31.04,31.0,31.04,43800.0,22.3552,22.3768,22.348,22.3768,43800.0
2006-06-21 15:25:00,31.04,31.05,31.04,31.04,45400.0,22.3768,22.384,22.3768,22.3768,45400.0
2006-06-21 15:30:00,31.04,31.05,31.0,31.0,60600.0,22.3768,22.384,22.348,22.348,60600.0
2006-06-21 15:35:00,31.0,31.0,30.98,30.98,92000.0,22.348,22.348,22.3336,22.3336,92000.0
2006-06-21 15:40:00,30.99,31.0,30.95,30.95,52000.0,22.3408,22.348,22.3119,22.3119,52000.0
2006-06-21 15:45:00,30.95,30.95,30.83,30.86,122000.0,22.3119,22.3119,22.2254,22.2471,122000.0
2006-06-21 15:50:00,30.86,30.93,30.86,30.88,146200.0,22.2471,22.2975,22.2471,22.2615,146200.0
2006-06-21 15:55:00,30.88,30.92,30.86,30.88,151000.0,22.2615,22.2903,22.2471,22.2615,151000.0
2006-06-22 09:30:00,31.31,31.31,30.93,30.95,114400.0,22.5715,22.5715,22.2975,22.3119,114400.0
2006-06-22 09:35:00,30.93,30.95,30.81,30.83,80800.0,22.2975,22.3119,22.211,22.2254,80800.0
2006-06-22 09:40:00,30.83,30.94,30.81,30.89,83000.0,22.2254,22.3047,22.211,22.2687,83000.0
2006-06-22 09:45:00,30.89,30.93,30.84,30.85,44000.0,22.2687,22.2975,22.2326,22.2399,44000.0
2006-06-22 09:50:00,30.86,30.86,30.81,30.81,68000.0,22.2471,22.2471,22.211,22.211,68000.0
2006-06-22 09:55:00,30.8,30.89,30.78,30.86,61200.0,22.2038,22.2687,22.1894,22.2471,61200.0
2006-06-22 10:00:00,30.85,30.86,30.78,30.79,74600.0,22.2399,22.2471,22.1894,22.1966,74600.0
2006-06-22 10:05:00,30.79,30.85,30.78,30.85,124200.0,22.1966,22.2399,22.1894,22.2399,124200.0
2006-06-22 10:10:00,30.85,30.86,30.78,30.78,42800.0,22.2399,22.2471,22.1894,22.1894,42800.0
2006-06-22 10:15:00,30.79,30.8,30.71,30.77,92000.0,22.1966,22.2038,22.1389,22.1822,92000.0
2006-06-22 10:20:00,30.77,30.81,30.75,30.75,30400.0,22.1822,22.211,22.1678,22.1678,30400.0
2006-06-22 10:25:00,30.76,30.81,30.75,30.79,46000.0,22.175,22.211,22.1678,22.1966,46000.0
2006-06-22 10:30:00,30.79,30.8,30.73,30.77,85000.0,22.1966,22.2038,22.1533,22.1822,85000.0
2006-06-22 10:35:00,30.77,30.77,30.71,30.72,40000.0,22.1822,22.1822,22.1389,22.1461,40000.0
2006-06-22 10:40:00,30.72,30.77,30.72,30.75,41200.0,22.1461,22.1822,22.1461,22.1678,41200.0
2006-06-22 10:45:00,30.77,30.79,30.75,30.77,27600.0,22.1822,22.1966,22.1678,22.1822,27600.0
2006-06-22 10:50:00,30.75,30.8,30.75,30.77,15200.0,22.1678,22.2038,22.1678,22.1822,15200.0
2006-06-22 10:55:00,30.76,30.77,30.75,30.75,38400.0,22.175,22.1822,22.1678,22.1678,38400.0
2006-06-22 11:00:00,30.75,30.75,30.72,30.72,135800.0,22.1678,22.1678,22.1461,22.1461,135800.0
2006-06-22 11:05:00,30.73,30.73,30.71,30.71,49200.0,22.1533,22.1533,22.1389,22.1389,49200.0
2006-06-22 11:10:00,30.71,30.71,30.65,30.65,114200.0,22.1389,22.1389,22.0957,22.0957,114200.0
2006-06-22 11:15:00,30.65,30.69,30.63,30.68,114600.0,22.0957,22.1245,22.0813,22.1173,114600.0
2006-06-22 11:20:00,30.68,30.69,30.67,30.68,141600.0,22.1173,22.1245,22.1101,22.1173,141600.0
2006-06-22 11:25:00,30.68,30.68,30.63,30.64,49600.0,22.1173,22.1173,22.0813,22.0885,49600.0
2006-06-22 11:30:00,30.64,30.65,30.6,30.61,71600.0,22.0885,22.0957,22.0596,22.0668,71600.0
2006-06-22 11:35:00,30.61,30.64,30.6,30.63,81400.0,22.0668,22.0885,22.0596,22.0813,81400.0
2006-06-22 11:40:00,30.63,30.65,30.63,30.64,179800.0,22.0813,22.0957,22.0813,22.0885,179800.0
2006-06-22 11:45:00,30.63,30.64,30.63,30.63,54400.0,22.0813,22.0885,22.0813,22.0813,54400.0
2006-06-22 11:50:00,30.64,30.65,30.61,30.63,67200.0,22.0885,22.0957,22.0668,22.0813,67200.0
2006-06-22 11:55:00,30.63,30.64,30.61,30.64,75400.0,22.0813,22.0885,22.0668,22.0885,75400.0
2006-06-22 12:00:00,30.65,30.69,30.65,30.69,26400.0,22.0957,22.1245,22.0957,22.1245,26400.0
2006-06-22 12:05:00,30.69,30.71,30.68,30.71,50600.0,22.1245,22.1389,22.1173,22.1389,50600.0
2006-06-22 12:10:00,30.71,30.72,30.7,30.71,37000.0,22.1389,22.1461,22.1317,22.1389,37000.0
2006-06-22 12:15:00,30.71,30.71,30.66,30.66,30000.0,22.1389,22.1389,22.1029,22.1029,30000.0
2006-06-22 12:20:00,30.66,30.67,30.63,30.65,50400.0,22.1029,22.1101,22.0813,22.0957,50400.0
2006-06-22 12:25:00,30.67,30.67,30.63,30.63,33200.0,22.1101,22.1101,22.0813,22.0813,33200.0
2006-06-22 12:30:00,30.64,30.64,30.6,30.61,25800.0,22.0885,22.0885,22.0596,22.0668,25800.0
2006-06-22 12:35:00,30.61,30.62,30.58,30.6,67200.0,22.0668,22.0741,22.0452,22.0596,67200.0
2006-06-22 12:40:00,30.6,30.63,30.56,30.62,114800.0,22.0596,22.0813,22.0308,22.0741,114800.0
2006-06-22 12:45:00,30.61,30.61,30.54,30.54,36000.0,22.0668,22.0668,22.0164,22.0164,36000.0
2006-06-22 12:50:00,30.54,30.57,30.53,30.54,84600.0,22.0164,22.038,22.0092,22.0164,84600.0
2006-06-22 12:55:00,30.54,30.56,30.52,30.54,86800.0,22.0164,22.0308,22.002,22.0164,86800.0
2006-06-22 13:00:00,30.53,30.57,30.53,30.55,30200.0,22.0092,22.038,22.0092,22.0236,30200.0
2006-06-22 13:05:00,30.56,30.6,30.56,30.59,22800.0,22.0308,22.0596,22.0308,22.0524,22800.0
2006-06-22 13:10:00,30.59,30.59,30.55,30.56,17800.0,22.0524,22.0524,22.0236,22.0308,17800.0
2006-06-22 13:15:00,30.55,30.58,30.55,30.58,31000.0,22.0236,22.0452,22.0236,22.0452,31000.0
2006-06-22 13:20:00,30.57,30.58,30.56,30.57,26000.0,22.038,22.0452,22.0308,22.038,26000.0
2006-06-22 13:25:00,30.57,30.58,30.56,30.58,30600.0,22.038,22.0452,22.0308,22.0452,30600.0
2006-06-22 13:30:00,30.57,30.57,30.55,30.56,46800.0,22.038,22.038,22.0236,22.0308,46800.0
2006-06-22 13:35:00,30.55,30.57,30.55,30.55,97600.0,22.0236,22.038,22.0236,22.0236,97600.0
2006-06-22 13:40:00,30.55,30.56,30.49,30.51,224000.0,22.0236,22.0308,21.9803,21.9948,224000.0
2006-06-22 13:45:00,30.51,30.53,30.48,30.53,94800.0,21.9948,22.0092,21.9731,22.0092,94800.0
2006-06-22 13:50:00,30.53,30.55,30.53,30.55,108800.0,22.0092,22.0236,22.0092,22.0236,108800.0
2006-06-22 13:55:00,30.54,30.58,30.53,30.57,66000.0,22.0164,22.0452,22.0092,22.038,66000.0
2006-06-22 14:00:00,30.56,30.59,30.55,30.58,47400.0,22.0308,22.0524,22.0236,22.0452,47400.0
2006-06-22 14:05:00,30.58,30.58,30.55,30.55,58200.0,22.0452,22.0452,22.0236,22.0236,58200.0
2006-06-22 14:10:00,30.55,30.58,30.55,30.58,167600.0,22.0236,22.0452,22.0236,22.0452,167600.0
2006-06-22 14:15:00,30.58,30.58,30.54,30.55,32400.0,22.0452,22.0452,22.0164,22.0236,32400.0
2006-06-22 14:20:00,30.55,30.56,30.54,30.55,23600.0,22.0236,22.0308,22.0164,22.0236,23600.0
2006-06-22 14:25:00,30.55,30.56,30.54,30.54,83400.0,22.0236,22.0308,22.0164,22.0164,83400.0
2006-06-22 14:30:00,30.54,30.55,30.53,30.53,30600.0,22.0164,22.0236,22.0092,22.0092,30600.0
2006-06-22 14:35:00,30.53,30.53,30.52,30.53,60400.0,22.0092,22.0092,22.002,22.0092,60400.0
2006-06-22 14:40:00,30.53,30.54,30.5,30.5,65000.0,22.0092,22.0164,21.9875,21.9875,65000.0
2006-06-22 14:45:00,30.5,30.52,30.5,30.52,89800.0,21.9875,22.002,21.9875,22.002,89800.0
2006-06-22 14:50:00,30.52,30.54,30.52,30.53,66200.0,22.002,22.0164,22.002,22.0092,66200.0
2006-06-22 14:55:00,30.53,30.56,30.53,30.56,117800.0,22.0092,22.0308,22.0092,22.0308,117800.0
2006-06-22 15:00:00,30.56,30.56,30.53,30.53,59000.0,22.0308,22.0308,22.0092,22.0092,59000.0
2006-06-22 15:05:00,30.53,30.54,30.52,30.53,74200.0,22.0092,22.0164,22.002,22.0092,74200.0
2006-06-22 15:10:00,30.54,30.6,30.53,30.58,74800.0,22.0164,22.0596,22.0092,22.0452,74800.0
2006-06-22 15:15:00,30.58,30.6,30.56,30.57,53200.0,22.0452,22.0596,22.0308,22.038,53200.0
2006-06-22 15:20:00,30.56,30.59,30.56,30.59,50200.0,22.0308,22.0524,22.0308,22.0524,50200.0
2006-06-22 15:25:00,30.59,30.61,30.56,30.57,68200.0,22.0524,22.0668,22.0308,22.038,68200.0
2006-06-22 15:30:00,30.57,30.6,30.55,30.56,90400.0,22.038,22.0596,22.0236,22.0308,90400.0
2006-06-22 15:35:00,30.56,30.59,30.56,30.57,133200.0,22.0308,22.0524,22.0308,22.038,133200.0
2006-06-22 15:40:00,30.57,30.58,30.55,30.57,186600.0,22.038,22.0452,22.0236,22.038,186600.0
2006-06-22 15:45:00,30.57,30.62,30.57,30.61,121000.0,22.038,22.0741,22.038,22.0668,121000.0
2006-06-22 15:50:00,30.61,30.63,30.6,30.61,100600.0,22.0668,22.0813,22.0596,22.0668,100600.0
2006-06-22 15:55:00,30.61,30.63,30.58,30.59,206400.0,22.0668,22.0813,22.0452,22.0524,206400.0
2006-06-23 09:30:00,30.38,30.41,30.35,30.41,143800.0,21.901,21.9227,21.8794,21.9227,143800.0
2006-06-23 09:35:00,30.4,30.49,30.4,30.41,84000.0,21.9155,21.9803,21.9155,21.9227,84000.0
2006-06-23 09:40:00,30.41,30.43,30.35,30.43,67000.0,21.9227,21.9371,21.8794,21.9371,67000.0
2006-06-23 09:45:00,30.42,30.43,30.34,30.42,72200.0,21.9299,21.9371,21.8722,21.9299,72200.0
2006-06-23 09:50:00,30.41,30.49,30.34,30.35,65000.0,21.9227,21.9803,21.8722,21.8794,65000.0
2006-06-23 09:55:00,30.35,30.45,30.35,30.4,112600.0,21.8794,21.9515,21.8794,21.9155,112600.0
2006-06-23 10:00:00,30.4,30.41,30.38,30.39,111200.0,21.9155,21.9227,21.901,21.9082,111200.0
2006-06-23 10:05:00,30.39,30.42,30.36,30.41,121000.0,21.9082,21.9299,21.8866,21.9227,121000.0
2006-06-23 10:10:00,30.42,30.45,30.4,30.42,155800.0,21.9299,21.9515,21.9155,21.9299,155800.0
2006-06-23 10:15:00,30.42,30.48,30.4,30.45,57600.0,21.9299,21.9731,21.9155,21.9515,57600.0
2006-06-23 10:20:00,30.45,30.48,30.43,30.48,104200.0,21.9515,21.9731,21.9371,21.9731,104200.0
2006-06-23 10:25:00,30.48,30.53,30.46,30.46,115200.0,21.9731,22.0092,21.9587,21.9587,115200.0
2006-06-23 10:30:00,30.46,30.55,30.46,30.55,108800.0,21.9587,22.0236,21.9587,22.0236,108800.0
2006-06-23 10:35:00,30.55,30.59,30.55,30.56,195200.0,22.0236,22.0524,22.0236,22.0308,195200.0
2006-06-23 10:40:00,30.56,30.57,30.5,30.51,85000.0,22.0308,22.038,21.9875,21.9948,85000.0
2006-06-23 10:45:00,30.51,30.52,30.43,30.46,55800.0,21.9948,22.002,21.9371,21.9587,55800.0
2006-06-23 10:50:00,30.45,30.49,30.44,30.48,84200.0,21.9515,21.9803,21.9443,21.9731,84200.0
2006-06-23 10:55:00,30.49,30.55,30.49,30.55,85200.0,21.9803,22.0236,21.9803,22.0236,85200.0
2006-06-23 11:00:00,30.55,30.58,30.54,30.57,105600.0,22.0236,22.0452,22.0164,22.038,105600.0
2006-06-23 11:05:00,30.57,30.57,30.51,30.54,80600.0,22.038,22.038,21.9948,22.0164,80600.0
2006-06-23 11:10:00,30.54,30.56,30.5,30.51,94400.0,22.0164,22.0308,21.9875,21.9948,94400.0
2006-06-23 11:15:00,30.51,30.51,30.49,30.51,68200.0,21.9948,21.9948,21.9803,21.9948,68200.0
2006-06-23 11:20:00,30.5,30.53,30.5,30.5,68400.0,21.9875,22.0092,21.9875,21.9875,68400.0
2006-06-23 11:25:00,30.5,30.5,30.47,30.48,47000.0,21.9875,21.9875,21.9659,21.9731,47000.0
2006-06-23 11:30:00,30.48,30.48,30.41,30.43,45800.0,21.9731,21.9731,21.9227,21.9371,45800.0
2006-06-23 11:35:00,30.43,30.47,30.43,30.43,35200.0,21.9371,21.9659,21.9371,21.9371,35200.0
2006-06-23 11:40:00,30.43,30.43,30.41,30.42,43200.0,21.9371,21.9371,21.9227,21.9299,43200.0
2006-06-23 11:45:00,30.43,30.43,30.39,30.39,51400.0,21.9371,21.9371,21.9082,21.9082,51400.0
2006-06-23 11:50:00,30.39,30.42,30.39,30.42,34800.0,21.9082,21.9299,21.9082,21.9299,34800.0
2006-06-23 11:55:00,30.42,30.43,30.39,30.39,34000.0,21.9299,21.9371,21.9082,21.9082,34000.0
2006-06-23 12:00:00,30.39,30.46,30.39,30.46,38000.0,21.9082,21.9587,21.9082,21.9587,38000.0
2006-06-23 12:05:00,30.46,30.48,30.45,30.48,24400.0,21.9587,21.9731,21.9515,21.9731,24400.0
2006-06-23 12:10:00,30.48,30.5,30.48,30.49,48000.0,21.9731,21.9875,21.9731,21.9803,48000.0
2006-06-23 12:15:00,30.49,30.5,30.48,30.5,80400.0,21.9803,21.9875,21.9731,21.9875,80400.0
2006-06-23 12:20:00,30.49,30.5,30.47,30.5,176800.0,21.9803,21.9875,21.9659,21.9875,176800.0
2006-06-23 12:25:00,30.5,30.63,30.5,30.56,106800.0,21.9875,22.0813,21.9875,22.0308,106800.0
2006-06-23 12:30:00,30.55,30.58,30.52,30.55,86600.0,22.0236,22.0452,22.002,22.0236,86600.0
2006-06-23 12:35:00,30.55,30.65,30.55,30.65,68200.0,22.0236,22.0957,22.0236,22.0957,68200.0
2006-06-23 12:40:00,30.65,30.69,30.65,30.68,53200.0,22.0957,22.1245,22.0957,22.1173,53200.0
2006-06-23 12:45:00,30.68,30.68,30.61,30.62,80600.0,22.1173,22.1173,22.0668,22.0741,80600.0
2006-06-23 12:50:00,30.62,30.64,30.6,30.61,50200.0,22.0741,22.0885,22.0596,22.0668,50200.0
2006-06-23 12:55:00,30.59,30.6,30.54,30.56,67400.0,22.0524,22.0596,22.0164,22.0308,67400.0
2006-06-23 13:00:00,30.56,30.59,30.55,30.56,69000.0,22.0308,22.0524,22.0236,22.0308,69000.0
2006-06-23 13:05:00,30.56,30.57,30.54,30.55,60800.0,22.0308,22.038,22.0164,22.0236,60800.0
2006-06-23 13:10:00,30.55,30.58,30.55,30.57,21000.0,22.0236,22.0452,22.0236,22.038,21000.0
2006-06-23 13:15:00,30.56,30.56,30.51,30.55,23000.0,22.0308,22.0308,21.9948,22.0236,23000.0
2006-06-23 13:20:00,30.56,30.57,30.52,30.53,27400.0,22.0308,22.038,22.002,22.0092,27400.0
2006-06-23 13:25:00,30.53,30.56,30.53,30.55,29400.0,22.0092,22.0308,22.0092,22.0236,29400.0
2006-06-23 13:30:00,30.56,30.6,30.54,30.6,19000.0,22.0308,22.0596,22.0164,22.0596,19000.0
2006-06-23 13:35:00,30.59,30.59,30.54,30.54,20800.0,22.0524,22.0524,22.0164,22.0164,20800.0
2006-06-23 13:40:00,30.55,30.58,30.55,30.58,42600.0,22.0236,22.0452,22.0236,22.0452,42600.0
2006-06-23 13:45:00,30.58,30.6,30.5,30.53,68000.0,22.0452,22.0596,21.9875,22.0092,68000.0
2006-06-23 13:50:00,30.52,30.54,30.51,30.51,30200.0,22.002,22.0164,21.9948,21.9948,30200.0
2006-06-23 13:55:00,30.52,30.53,30.5,30.5,16400.0,22.002,22.0092,21.9875,21.9875,16400.0
2006-06-23 14:00:00,30.5,30.52,30.5,30.5,74200.0,21.9875,22.002,21.9875,21.9875,74200.0
2006-06-23 14:05:00,30.5,30.5,30.49,30.5,108600.0,21.9875,21.9875,21.9803,21.9875,108600.0
2006-06-23 14:10:00,30.5,30.5,30.49,30.5,30400.0,21.9875,21.9875,21.9803,21.9875,30400.0
2006-06-23 14:15:00,30.5,30.5,30.5,30.5,47400.0,21.9875,21.9875,21.9875,21.9875,47400.0
2006-06-23 14:20:00,30.5,30.54,30.5,30.53,41400.0,21.9875,22.0164,21.9875,22.0092,41400.0
2006-06-23 14:25:00,30.53,30.54,30.52,30.53,21800.0,22.0092,22.0164,22.002,22.0092,21800.0
2006-06-23 14:30:00,30.53,30.57,30.53,30.54,42200.0,22.0092,22.038,22.0092,22.0164,42200.0
2006-06-23 14:35:00,30.54,30.54,30.5,30.5,33600.0,22.0164,22.0164,21.9875,21.9875,33600.0
2006-06-23 14:40:00,30.5,30.51,30.48,30.5,43800.0,21.9875,21.9948,21.9731,21.9875,43800.0
2006-06-23 14:45:00,30.5,30.5,30.44,30.44,36000.0,21.9875,21.9875,21.9443,21.9443,36000.0
2006-06-23 14:50:00,30.44,30.46,30.43,30.46,33600.0,21.9443,21.9587,21.9371,21.9587,33600.0
2006-06-23 14:55:00,30.45,30.45,30.42,30.44,59000.0,21.9515,21.9515,21.9299,21.9443,59000.0
2006-06-23 15:00:00,30.43,30.47,30.43,30.45,64600.0,21.9371,21.9659,21.9371,21.9515,64600.0
2006-06-23 15:05:00,30.45,30.46,30.45,30.46,66000.0,21.9515,21.9587,21.9515,21.9587,66000.0
2006-06-23 15:10:00,30.46,30.46,30.41,30.43,57000.0,21.9587,21.9587,21.9227,21.9371,57000.0
2006-06-23 15:15:00,30.43,30.45,30.43,30.45,49400.0,21.9371,21.9515,21.9371,21.9515,49400.0
2006-06-23 15:20:00,30.45,30.45,30.42,30.42,70600.0,21.9515,21.9515,21.9299,21.9299,70600.0
2006-06-23 15:25:00,30.42,30.46,30.41,30.45,52200.0,21.9299,21.9587,21.9227,21.9515,52200.0
2006-06-23 15:30:00,30.46,30.47,30.44,30.47,29600.0,21.9587,21.9659,21.9443,21.9659,29600.0
2006-06-23 15:35:00,30.47,30.52,30.47,30.49,60600.0,21.9659,22.002,21.9659,21.9803,60600.0
2006-06-23 15:40:00,30.49,30.5,30.45,30.47,47000.0,21.9803,21.9875,21.9515,21.9659,47000.0
2006-06-23 15:45:00,30.46,30.5,30.46,30.5,37800.0,21.9587,21.9875,21.9587,21.9875,37800.0
2006-06-23 15:50:00,30.5,30.5,30.45,30.47,173600.0,21.9875,21.9875,21.9515,21.9659,173600.0
2006-06-23 15:55:00,30.47,30.47,30.43,30.43,98200.0,21.9659,21.9659,21.9371,21.9371,98200.0
2006-06-26 09:30:00,30.41,30.68,30.41,30.68,157000.0,21.9227,22.1173,21.9227,22.1173,157000.0
2006-06-26 09:35:00,30.68,30.73,30.57,30.57,96400.0,22.1173,22.1533,22.038,22.038,96400.0
2006-06-26 09:40:00,30.58,30.75,30.57,30.68,111400.0,22.0452,22.1678,22.038,22.1173,111400.0
2006-06-26 09:45:00,30.68,30.75,30.62,30.68,89600.0,22.1173,22.1678,22.0741,22.1173,89600.0
2006-06-26 09:50:00,30.68,30.75,30.68,30.75,102800.0,22.1173,22.1678,22.1173,22.1678,102800.0
2006-06-26 09:55:00,30.75,30.85,30.75,30.83,131400.0,22.1678,22.2399,22.1678,22.2254,131400.0
2006-06-26 10:00:00,30.82,30.99,30.77,30.97,120200.0,22.2182,22.3408,22.1822,22.3264,120200.0
2006-06-26 10:05:00,30.97,30.99,30.92,30.95,63000.0,22.3264,22.3408,22.2903,22.3119,63000.0
2006-06-26 10:10:00,30.95,30.95,30.86,30.9,79000.0,22.3119,22.3119,22.2471,22.2759,79000.0
2006-06-26 10:15:00,30.9,31.0,30.88,31.0,57800.0,22.2759,22.348,22.2615,22.348,57800.0
2006-06-26 10:20:00,31.0,31.03,30.98,31.02,57000.0,22.348,22.3696,22.3336,22.3624,57000.0
2006-06-26 10:25:00,31.02,31.03,30.97,30.97,56200.0,22.3624,22.3696,22.3264,22.3264,56200.0
2006-06-26 10:30:00,30.97,31.01,30.97,30.98,70600.0,22.3264,22.3552,22.3264,22.3336,70600.0
2006-06-26 10:35:00,30.98,31.0,30.95,30.98,41400.0,22.3336,22.348,22.3119,22.3336,41400.0
2006-06-26 10:40:00,30.98,31.0,30.96,31.0,40000.0,22.3336,22.348,22.3192,22.348,40000.0
2006-06-26 10:45:00,31.01,31.02,30.97,31.0,50800.0,22.3552,22.3624,22.3264,22.348,50800.0
2006-06-26 10:50:00,30.99,31.03,30.96,31.03,51600.0,22.3408,22.3696,22.3192,22.3696,51600.0
2006-06-26 10:55:00,31.03,31.03,30.99,30.99,58200.0,22.3696,22.3696,22.3408,22.3408,58200.0
2006-06-26 11:00:00,31.0,31.03,30.99,31.0,78200.0,22.348,22.3696,22.3408,22.348,78200.0
2006-06-26 11:05:00,31.0,31.05,30.99,31.05,119800.0,22.348,22.384,22.3408,22.384,119800.0
2006-06-26 11:10:00,31.05,31.08,31.04,31.05,72200.0,22.384,22.4057,22.3768,22.384,72200.0
2006-06-26 11:15:00,31.05,31.07,31.02,31.03,49000.0,22.384,22.3985,22.3624,22.3696,49000.0
2006-06-26 11:20:00,31.03,31.04,31.0,31.0,46600.0,22.3696,22.3768,22.348,22.348,46600.0
2006-06-26 11:25:00,31.01,31.03,31.0,31.02,33000.0,22.3552,22.3696,22.348,22.3624,33000.0
2006-06-26 11:30:00,31.02,31.05,31.0,31.0,44400.0,22.3624,22.384,22.348,22.348,44400.0
2006-06-26 11:35:00,31.0,31.02,30.99,31.02,48000.0,22.348,22.3624,22.3408,22.3624,48000.0
2006-06-26 11:40:00,31.0,31.05,31.0,31.04,35000.0,22.348,22.384,22.348,22.3768,35000.0
2006-06-26 11:45:00,31.04,31.04,31.02,31.02,37400.0,22.3768,22.3768,22.3624,22.3624,37400.0
2006-06-26 11:50:00,31.02,31.03,30.99,31.01,74000.0,22.3624,22.3696,22.3408,22.3552,74000.0
2006-06-26 11:55:00,31.01,31.03,30.99,31.03,46600.0,22.3552,22.3696,22.3408,22.3696,46600.0
2006-06-26 12:00:00,31.03,31.03,31.0,31.01,29000.0,22.3696,22.3696,22.348,22.3552,29000.0
2006-06-26 12:05:00,31.02,31.03,30.99,31.0,43400.0,22.3624,22.3696,22.3408,22.348,43400.0
2006-06-26 12:10:00,31.0,31.0,30.98,30.99,76000.0,22.348,22.348,22.3336,22.3408,76000.0
2006-06-26 12:15:00,30.98,30.99,30.97,30.98,62200.0,22.3336,22.3408,22.3264,22.3336,62200.0
2006-06-26 12:20:00,30.98,31.0,30.98,31.0,39200.0,22.3336,22.348,22.3336,22.348,39200.0
2006-06-26 12:25:00,31.0,31.02,31.0,31.0,15800.0,22.348,22.3624,22.348,22.348,15800.0
2006-06-26 12:30:00,31.01,31.02,30.99,31.02,20800.0,22.3552,22.3624,22.3408,22.3624,20800.0
2006-06-26 12:35:00,31.01,31.03,31.01,31.02,11200.0,22.3552,22.3696,22.3552,22.3624,11200.0
2006-06-26 12:40:00,31.03,31.05,31.02,31.05,22200.0,22.3696,22.384,22.3624,22.384,22200.0
2006-06-26 12:45:00,31.05,31.06,31.02,31.05,19200.0,22.384,22.3912,22.3624,22.384,19200.0
2006-06-26 12:50:00,31.06,31.06,31.04,31.05,30000.0,22.3912,22.3912,22.3768,22.384,30000.0
2006-06-26 12:55:00,31.05,31.07,31.03,31.06,28400.0,22.384,22.3985,22.3696,22.3912,28400.0
2006-06-26 13:00:00,31.07,31.1,31.05,31.07,54400.0,22.3985,22.4201,22.384,22.3985,54400.0
2006-06-26 13:05:00,31.07,31.08,31.03,31.04,34600.0,22.3985,22.4057,22.3696,22.3768,34600.0
2006-06-26 13:10:00,31.04,31.08,31.04,31.07,28400.0,22.3768,22.4057,22.3768,22.3985,28400.0
2006-06-26 13:15:00,31.07,31.08,31.03,31.03,39200.0,22.3985,22.4057,22.3696,22.3696,39200.0
2006-06-26 13:20:00,31.02,31.05,31.02,31.05,33800.0,22.3624,22.384,22.3624,22.384,33800.0
2006-06-26 13:25:00,31.05,31.08,31.05,31.05,16200.0,22.384,22.4057,22.384,22.384,16200.0
2006-06-26 13:30:00,31.06,31.06,31.03,31.04,18800.0,22.3912,22.3912,22.3696,22.3768,18800.0
2006-06-26 13:35:00,31.04,31.07,31.03,31.07,22200.0,22.3768,22.3985,22.3696,22.3985,22200.0
2006-06-26 13:40:00,31.07,31.07,31.05,31.05,18600.0,22.3985,22.3985,22.384,22.384,18600.0
2006-06-26 13:45:00,31.05,31.06,31.03,31.03,17600.0,22.384,22.3912,22.3696,22.3696,17600.0
2006-06-26 13:50:00,31.03,31.03,31.02,31.03,16400.0,22.3696,22.3696,22.3624,22.3696,16400.0
2006-06-26 13:55:00,31.02,31.03,31.0,31.02,86200.0,22.3624,22.3696,22.348,22.3624,86200.0
2006-06-26 14:00:00,31.02,31.05,31.01,31.03,28200.0,22.3624,22.384,22.3552,22.3696,28200.0
2006-06-26 14:05:00,31.02,31.03,31.02,31.02,13800.0,22.3624,22.3696,22.3624,22.3624,13800.0
2006-06-26 14:10:00,31.02,31.04,31.01,31.02,59200.0,22.3624,22.3768,22.3552,22.3624,59200.0
2006-06-26 14:15:00,31.02,31.02,31.01,31.02,25000.0,22.3624,22.3624,22.3552,22.3624,25000.0
2006-06-26 14:20:00,31.01,31.02,31.0,31.02,57600.0,22.3552,22.3624,22.348,22.3624,57600.0
2006-06-26 14:25:00,31.02,31.02,30.99,30.99,62400.0,22.3624,22.3624,22.3408,22.3408,62400.0
2006-06-26 14:30:00,30.99,30.99,30.96,30.97,59400.0,22.3408,22.3408,22.3192,22.3264,59400.0
2006-06-26 14:35:00,30.97,30.99,30.96,30.98,89600.0,22.3264,22.3408,22.3192,22.3336,89600.0
2006-06-26 14:40:00,30.97,30.98,30.96,30.97,16200.0,22.3264,22.3336,22.3192,22.3264,16200.0
2006-06-26 14:45:00,30.97,30.99,30.97,30.99,65400.0,22.3264,22.3408,22.3264,22.3408,65400.0
2006-06-26 14:50:00,30.98,30.98,30.97,30.97,70800.0,22.3336,22.3336,22.3264,22.3264,70800.0
2006-06-26 14:55:00,30.97,30.97,30.93,30.93,43800.0,22.3264,22.3264,22.2975,22.2975,43800.0
2006-06-26 15:00:00,30.93,30.95,30.93,30.94,34600.0,22.2975,22.3119,22.2975,22.3047,34600.0
2006-06-26 15:05:00,30.94,30.95,30.93,30.95,50600.0,22.3047,22.3119,22.2975,22.3119,50600.0
2006-06-26 15:10:00,30.95,30.97,30.94,30.97,42000.0,22.3119,22.3264,22.3047,22.3264,42000.0
2006-06-26 15:15:00,30.97,30.97,30.94,30.96,42600.0,22.3264,22.3264,22.3047,22.3192,42600.0
2006-06-26 15:20:00,30.96,30.97,30.96,30.96,55400.0,22.3192,22.3264,22.3192,22.3192,55400.0
2006-06-26 15:25:00,30.96,30.97,30.96,30.96,51400.0,22.3192,22.3264,22.3192,22.3192,51400.0
2006-06-26 15:30:00,30.97,30.98,30.96,30.96,65400.0,22.3264,22.3336,22.3192,22.3192,65400.0
2006-06-26 15:35:00,30.96,31.02,30.95,31.02,89000.0,22.3192,22.3624,22.3119,22.3624,89000.0
2006-06-26 15:40:00,31.04,31.04,30.99,31.02,61000.0,22.3768,22.3768,22.3408,22.3624,61000.0
2006-06-26 15:45:00,31.02,31.02,31.0,31.0,131400.0,22.3624,22.3624,22.348,22.348,131400.0
2006-06-26 15:50:00,31.0,31.02,30.99,31.0,167400.0,22.348,22.3624,22.3408,22.348,167400.0
2006-06-26 15:55:00,31.0,31.02,31.0,31.02,260200.0,22.348,22.3624,22.348,22.3624,260200.0
2006-06-27 09:30:00,30.93,30.99,30.93,30.99,151400.0,22.2975,22.3408,22.2975,22.3408,151400.0
2006-06-27 09:35:00,30.99,31.09,30.99,31.04,124000.0,22.3408,22.4129,22.3408,22.3768,124000.0
2006-06-27 09:40:00,31.03,31.08,31.0,31.07,74800.0,22.3696,22.4057,22.348,22.3985,74800.0
2006-06-27 09:45:00,31.07,31.08,31.0,31.01,50200.0,22.3985,22.4057,22.348,22.3552,50200.0
2006-06-27 09:50:00,31.0,31.05,31.0,31.01,37000.0,22.348,22.384,22.348,22.3552,37000.0
2006-06-27 09:55:00,31.0,31.05,31.0,31.05,40600.0,22.348,22.384,22.348,22.384,40600.0
2006-06-27 10:00:00,31.05,31.08,31.0,31.02,78000.0,22.384,22.4057,22.348,22.3624,78000.0
2006-06-27 10:05:00,31.0,31.03,31.0,31.0,45000.0,22.348,22.3696,22.348,22.348,45000.0
2006-06-27 10:10:00,31.0,31.04,31.0,31.0,56000.0,22.348,22.3768,22.348,22.348,56000.0
2006-06-27 10:15:00,31.0,31.01,30.95,30.97,124000.0,22.348,22.3552,22.3119,22.3264,124000.0
2006-06-27 10:20:00,30.97,31.0,30.97,31.0,75800.0,22.3264,22.348,22.3264,22.348,75800.0
2006-06-27 10:25:00,30.99,31.0,30.98,30.98,24200.0,22.3408,22.348,22.3336,22.3336,24200.0
2006-06-27 10:30:00,30.98,31.01,30.98,30.98,67800.0,22.3336,22.3552,22.3336,22.3336,67800.0
2006-06-27 10:35:00,30.98,30.99,30.98,30.99,59200.0,22.3336,22.3408,22.3336,22.3408,59200.0
2006-06-27 10:40:00,30.99,30.99,30.97,30.98,96800.0,22.3408,22.3408,22.3264,22.3336,96800.0
2006-06-27 10:45:00,30.97,30.97,30.89,30.89,76600.0,22.3264,22.3264,22.2687,22.2687,76600.0
2006-06-27 10:50:00,30.89,30.89,30.86,30.86,36200.0,22.2687,22.2687,22.2471,22.2471,36200.0
2006-06-27 10:55:00,30.86,30.86,30.8,30.81,98800.0,22.2471,22.2471,22.2038,22.211,98800.0
2006-06-27 11:00:00,30.81,30.81,30.75,30.77,67000.0,22.211,22.211,22.1678,22.1822,67000.0
2006-06-27 11:05:00,30.78,30.78,30.73,30.74,51400.0,22.1894,22.1894,22.1533,22.1606,51400.0
2006-06-27 11:10:00,30.74,30.74,30.63,30.64,115600.0,22.1606,22.1606,22.0813,22.0885,115600.0
2006-06-27 11:15:00,30.63,30.66,30.63,30.65,81000.0,22.0813,22.1029,22.0813,22.0957,81000.0
2006-06-27 11:20:00,30.64,30.73,30.64,30.73,60800.0,22.0885,22.1533,22.0885,22.1533,60800.0
2006-06-27 11:25:00,30.72,30.72,30.64,30.72,56800.0,22.1461,22.1461,22.0885,22.1461,56800.0
2006-06-27 11:30:00,30.72,30.74,30.67,30.67,43200.0,22.1461,22.1606,22.1101,22.1101,43200.0
2006-06-27 11:35:00,30.68,30.7,30.68,30.7,34000.0,22.1173,22.1317,22.1173,22.1317,34000.0
2006-06-27 11:40:00,30.71,30.74,30.66,30.67,47400.0,22.1389,22.1606,22.1029,22.1101,47400.0
2006-06-27 11:45:00,30.66,30.67,30.6,30.61,45600.0,22.1029,22.1101,22.0596,22.0668,45600.0
2006-06-27 11:50:00,30.6,30.61,30.58,30.6,37600.0,22.0596,22.0668,22.0452,22.0596,37600.0
2006-06-27 11:55:00,30.58,30.6,30.54,30.58,55400.0,22.0452,22.0596,22.0164,22.0452,55400.0
2006-06-27 12:00:00,30.59,30.61,30.57,30.59,25200.0,22.0524,22.0668,22.038,22.0524,25200.0
2006-06-27 12:05:00,30.59,30.59,30.55,30.56,61400.0,22.0524,22.0524,22.0236,22.0308,61400.0
2006-06-27 12:10:00,30.58,30.61,30.56,30.61,13200.0,22.0452,22.0668,22.0308,22.0668,13200.0
2006-06-27 12:15:00,30.61,30.61,30.54,30.54,36200.0,22.0668,22.0668,22.0164,22.0164,36200.0
2006-06-27 12:20:00,30.54,30.55,30.53,30.55,44200.0,22.0164,22.0236,22.0092,22.0236,44200.0
2006-06-27 12:25:00,30.55,30.57,30.55,30.55,16200.0,22.0236,22.038,22.0236,22.0236,16200.0
2006-06-27 12:30:00,30.56,30.57,30.5,30.51,39800.0,22.0308,22.038,21.9875,21.9948,39800.0
2006-06-27 12:35:00,30.51,30.53,30.48,30.48,74600.0,21.9948,22.0092,21.9731,21.9731,74600.0
2006-06-27 12:40:00,30.48,30.5,30.45,30.48,175200.0,21.9731,21.9875,21.9515,21.9731,175200.0
2006-06-27 12:45:00,30.48,30.49,30.47,30.48,86000.0,21.9731,21.9803,21.9659,21.9731,86000.0
2006-06-27 12:50:00,30.49,30.5,30.47,30.49,52200.0,21.9803,21.9875,21.9659,21.9803,52200.0
2006-06-27 12:55:00,30.49,30.49,30.48,30.49,44800.0,21.9803,21.9803,21.9731,21.9803,44800.0
2006-06-27 13:00:00,30.49,30.49,30.48,30.48,77000.0,21.9803,21.9803,21.9731,21.9731,77000.0
2006-06-27 13:05:00,30.48,30.53,30.48,30.53,44000.0,21.9731,22.0092,21.9731,22.0092,44000.0
2006-06-27 13:10:00,30.53,30.53,30.5,30.5,43400.0,22.0092,22.0092,21.9875,21.9875,43400.0
2006-06-27 13:15:00,30.5,30.55,30.5,30.55,60800.0,21.9875,22.0236,21.9875,22.0236,60800.0
2006-06-27 13:20:00,30.54,30.55,30.54,30.55,29800.0,22.0164,22.0236,22.0164,22.0236,29800.0
2006-06-27 13:25:00,30.55,30.6,30.53,30.6,118600.0,22.0236,22.0596,22.0092,22.0596,118600.0
2006-06-27 13:30:00,30.6,30.65,30.59,30.64,35000.0,22.0596,22.0957,22.0524,22.0885,35000.0
2006-06-27 13:35:00,30.64,30.64,30.59,30.6,76600.0,22.0885,22.0885,22.0524,22.0596,76600.0
2006-06-27 13:40:00,30.6,30.61,30.58,30.59,44200.0,22.0596,22.0668,22.0452,22.0524,44200.0
2006-06-27 13:45:00,30.59,30.59,30.58,30.58,15800.0,22.0524,22.0524,22.0452,22.0452,15800.0
2006-06-27 13:50:00,30.58,30.59,30.56,30.57,15200.0,22.0452,22.0524,22.0308,22.038,15200.0
2006-06-27 13:55:00,30.57,30.6,30.56,30.58,39400.0,22.038,22.0596,22.0308,22.0452,39400.0
2006-06-27 14:00:00,30.59,30.6,30.56,30.57,35200.0,22.0524,22.0596,22.0308,22.038,35200.0
2006-06-27 14:05:00,30.57,30.59,30.57,30.58,29400.0,22.038,22.0524,22.038,22.0452,29400.0
2006-06-27 14:10:00,30.59,30.6,30.55,30.56,19800.0,22.0524,22.0596,22.0236,22.0308,19800.0
2006-06-27 14:15:00,30.55,30.57,30.55,30.57,21800.0,22.0236,22.038,22.0236,22.038,21800.0
2006-06-27 14:20:00,30.57,30.58,30.55,30.56,34400.0,22.038,22.0452,22.0236,22.0308,34400.0
2006-06-27 14:25:00,30.55,30.56,30.5,30.53,43000.0,22.0236,22.0308,21.9875,22.0092,43000.0
2006-06-27 14:30:00,30.53,30.54,30.5,30.52,38000.0,22.0092,22.0164,21.9875,22.002,38000.0
2006-06-27 14:35:00,30.53,30.54,30.5,30.52,51800.0,22.0092,22.0164,21.9875,22.002,51800.0
2006-06-27 14:40:00,30.53,30.53,30.5,30.5,27200.0,22.0092,22.0092,21.9875,21.9875,27200.0
2006-06-27 14:45:00,30.5,30.5,30.48,30.5,48400.0,21.9875,21.9875,21.9731,21.9875,48400.0
2006-06-27 14:50:00,30.5,30.5,30.48,30.5,70200.0,21.9875,21.9875,21.9731,21.9875,70200.0
2006-06-27 14:55:00,30.5,30.54,30.47,30.54,70600.0,21.9875,22.0164,21.9659,22.0164,70600.0
2006-06-27 15:00:00,30.54,30.59,30.53,30.59,33400.0,22.0164,22.0524,22.0092,22.0524,33400.0
2006-06-27 15:05:00,30.58,30.6,30.58,30.6,18600.0,22.0452,22.0596,22.0452,22.0596,18600.0
2006-06-27 15:10:00,30.6,30.62,30.58,30.59,40400.0,22.0596,22.0741,22.0452,22.0524,40400.0
2006-06-27 15:15:00,30.59,30.65,30.58,30.63,33800.0,22.0524,22.0957,22.0452,22.0813,33800.0
2006-06-27 15:20:00,30.64,30.64,30.6,30.61,30200.0,22.0885,22.0885,22.0596,22.0668,30200.0
2006-06-27 15:25:00,30.61,30.61,30.56,30.57,63400.0,22.0668,22.0668,22.0308,22.038,63400.0
2006-06-27 15:30:00,30.57,30.58,30.49,30.5,91000.0,22.038,22.0452,21.9803,21.9875,91000.0
2006-06-27 15:35:00,30.5,30.5,30.48,30.5,80600.0,21.9875,21.9875,21.9731,21.9875,80600.0
2006-06-27 15:40:00,30.5,30.5,30.44,30.44,117000.0,21.9875,21.9875,21.9443,21.9443,117000.0
2006-06-27 15:45:00,30.45,30.48,30.41,30.47,137000.0,21.9515,21.9731,21.9227,21.9659,137000.0
2006-06-27 15:50:00,30.46,30.48,30.44,30.46,94000.0,21.9587,21.9731,21.9443,21.9587,94000.0
2006-06-27 15:55:00,30.46,30.5,30.46,30.5,137800.0,21.9587,21.9875,21.9587,21.9875,137800.0
2006-06-28 09:30:00,30.6,30.66,30.57,30.61,125000.0,22.0596,22.1029,22.038,22.0668,125000.0
2006-06-28 09:35:00,30.61,30.66,30.52,30.52,62600.0,22.0668,22.1029,22.002,22.002,62600.0
2006-06-28 09:40:00,30.52,30.58,30.51,30.52,56000.0,22.002,22.0452,21.9948,22.002,56000.0
2006-06-28 09:45:00,30.51,30.51,30.46,30.48,51800.0,21.9948,21.9948,21.9587,21.9731,51800.0
2006-06-28 09:50:00,30.48,30.48,30.4,30.4,132800.0,21.9731,21.9731,21.9155,21.9155,132800.0
2006-06-28 09:55:00,30.39,30.4,30.32,30.33,151400.0,21.9082,21.9155,21.8578,21.865,151400.0
2006-06-28 10:00:00,30.35,30.43,30.33,30.36,77600.0,21.8794,21.9371,21.865,21.8866,77600.0
2006-06-28 10:05:00,30.36,30.38,30.32,30.33,60200.0,21.8866,21.901,21.8578,21.865,60200.0
2006-06-28 10:10:00,30.33,30.36,30.31,30.36,58200.0,21.865,21.8866,21.8506,21.8866,58200.0
2006-06-28 10:15:00,30.39,30.4,30.35,30.36,54600.0,21.9082,21.9155,21.8794,21.8866,54600.0
2006-06-28 10:20:00,30.36,30.36,30.29,30.32,46400.0,21.8866,21.8866,21.8362,21.8578,46400.0
2006-06-28 10:25:00,30.32,30.33,30.31,30.33,40600.0,21.8578,21.865,21.8506,21.865,40600.0
2006-06-28 10:30:00,30.32,30.32,30.25,30.3,82200.0,21.8578,21.8578,21.8073,21.8434,82200.0
2006-06-28 10:35:00,30.3,30.33,30.25,30.29,99400.0,21.8434,21.865,21.8073,21.8362,99400.0
2006-06-28 10:40:00,30.29,30.29,30.21,30.23,40200.0,21.8362,21.8362,21.7785,21.7929,40200.0
2006-06-28 10:45:00,30.23,30.23,30.15,30.15,70000.0,21.7929,21.7929,21.7352,21.7352,70000.0
2006-06-28 10:50:00,30.14,30.15,30.12,30.13,121400.0,21.728,21.7352,21.7136,21.7208,121400.0
2006-06-28 10:55:00,30.13,30.2,30.13,30.2,27000.0,21.7208,21.7713,21.7208,21.7713,27000.0
2006-06-28 11:00:00,30.2,30.25,30.16,30.17,51400.0,21.7713,21.8073,21.7424,21.7496,51400.0
2006-06-28 11:05:00,30.17,30.24,30.16,30.23,44000.0,21.7496,21.8001,21.7424,21.7929,44000.0
2006-06-28 11:10:00,30.23,30.23,30.2,30.22,32800.0,21.7929,21.7929,21.7713,21.7857,32800.0
2006-06-28 11:15:00,30.22,30.22,30.2,30.22,41600.0,21.7857,21.7857,21.7713,21.7857,41600.0
2006-06-28 11:20:00,30.22,30.22,30.09,30.1,73200.0,21.7857,21.7857,21.692,21.6992,73200.0
2006-06-28 11:25:00,30.09,30.11,30.05,30.05,79600.0,21.692,21.7064,21.6631,21.6631,79600.0
2006-06-28 11:30:00,30.07,30.08,30.03,30.04,54600.0,21.6776,21.6848,21.6487,21.6559,54600.0
2006-06-28 11:35:00,30.03,30.11,30.03,30.11,60800.0,21.6487,21.7064,21.6487,21.7064,60800.0
2006-06-28 11:40:00,30.1,30.11,30.07,30.07,72600.0,21.6992,21.7064,21.6776,21.6776,72600.0
2006-06-28 11:45:00,30.07,30.07,30.04,30.05,82800.0,21.6776,21.6776,21.6559,21.6631,82800.0
2006-06-28 11:50:00,30.04,30.08,30.04,30.08,79400.0,21.6559,21.6848,21.6559,21.6848,79400.0
2006-06-28 11:55:00,30.08,30.08,30.07,30.07,54000.0,21.6848,21.6848,21.6776,21.6776,54000.0
2006-06-28 12:00:00,30.07,30.1,30.07,30.1,26200.0,21.6776,21.6992,21.6776,21.6992,26200.0
2006-06-28 12:05:00,30.1,30.12,30.09,30.12,38600.0,21.6992,21.7136,21.692,21.7136,38600.0
2006-06-28 12:10:00,30.12,30.14,30.11,30.14,59600.0,21.7136,21.728,21.7064,21.728,59600.0
2006-06-28 12:15:00,30.14,30.18,30.14,30.16,122000.0,21.728,21.7569,21.728,21.7424,122000.0
2006-06-28 12:20:00,30.16,30.18,30.15,30.17,39000.0,21.7424,21.7569,21.7352,21.7496,39000.0
2006-06-28 12:25:00,30.17,30.19,30.17,30.18,24000.0,21.7496,21.7641,21.7496,21.7569,24000.0
2006-06-28 12:30:00,30.18,30.18,30.16,30.16,44600.0,21.7569,21.7569,21.7424,21.7424,44600.0
2006-06-28 12:35:00,30.17,30.18,30.15,30.17,30400.0,21.7496,21.7569,21.7352,21.7496,30400.0
2006-06-28 12:40:00,30.17,30.18,30.17,30.18,20400.0,21.7496,21.7569,21.7496,21.7569,20400.0
2006-06-28 12:45:00,30.18,30.18,30.16,30.16,17000.0,21.7569,21.7569,21.7424,21.7424,17000.0
2006-06-28 12:50:00,30.16,30.18,30.15,30.17,14600.0,21.7424,21.7569,21.7352,21.7496,14600.0
2006-06-28 12:55:00,30.18,30.18,30.17,30.17,51800.0,21.7569,21.7569,21.7496,21.7496,51800.0
2006-06-28 13:00:00,30.17,30.17,30.17,30.17,17400.0,21.7496,21.7496,21.7496,21.7496,17400.0
2006-06-28 13:05:00,30.17,30.17,30.15,30.15,34600.0,21.7496,21.7496,21.7352,21.7352,34600.0
2006-06-28 13:10:00,30.15,30.16,30.15,30.15,34200.0,21.7352,21.7424,21.7352,21.7352,34200.0
2006-06-28 13:15:00,30.15,30.16,30.15,30.16,25600.0,21.7352,21.7424,21.7352,21.7424,25600.0
2006-06-28 13:20:00,30.16,30.21,30.15,30.2,27000.0,21.7424,21.7785,21.7352,21.7713,27000.0
2006-06-28 13:25:00,30.2,30.23,30.19,30.2,45200.0,21.7713,21.7929,21.7641,21.7713,45200.0
2006-06-28 13:30:00,30.19,30.19,30.13,30.13,31400.0,21.7641,21.7641,21.7208,21.7208,31400.0
2006-06-28 13:35:00,30.14,30.16,30.13,30.16,24200.0,21.728,21.7424,21.7208,21.7424,24200.0
2006-06-28 13:40:00,30.15,30.16,30.15,30.15,16600.0,21.7352,21.7424,21.7352,21.7352,16600.0
2006-06-28 13:45:00,30.15,30.15,30.13,30.13,23800.0,21.7352,21.7352,21.7208,21.7208,23800.0
2006-06-28 13:50:00,30.13,30.14,30.13,30.14,42200.0,21.7208,21.728,21.7208,21.728,42200.0
2006-06-28 13:55:00,30.14,30.18,30.11,30.17,40600.0,21.728,21.7569,21.7064,21.7496,40600.0
2006-06-28 14:00:00,30.17,30.18,30.15,30.16,34600.0,21.7496,21.7569,21.7352,21.7424,34600.0
2006-06-28 14:05:00,30.16,30.16,30.15,30.16,35400.0,21.7424,21.7424,21.7352,21.7424,35400.0
2006-06-28 14:10:00,30.16,30.18,30.16,30.18,22400.0,21.7424,21.7569,21.7424,21.7569,22400.0
2006-06-28 14:15:00,30.18,30.23,30.17,30.18,81600.0,21.7569,21.7929,21.7496,21.7569,81600.0
2006-06-28 14:20:00,30.19,30.19,30.16,30.17,50800.0,21.7641,21.7641,21.7424,21.7496,50800.0
2006-06-28 14:25:00,30.17,30.23,30.16,30.23,56200.0,21.7496,21.7929,21.7424,21.7929,56200.0
2006-06-28 14:30:00,30.23,30.26,30.22,30.26,93400.0,21.7929,21.8145,21.7857,21.8145,93400.0
2006-06-28 14:35:00,30.27,30.3,30.25,30.3,62800.0,21.8217,21.8434,21.8073,21.8434,62800.0
2006-06-28 14:40:00,30.29,30.32,30.28,30.31,37200.0,21.8362,21.8578,21.8289,21.8506,37200.0
2006-06-28 14:45:00,30.32,30.37,30.32,30.33,38000.0,21.8578,21.8938,21.8578,21.865,38000.0
2006-06-28 14:50:00,30.32,30.35,30.31,30.31,33200.0,21.8578,21.8794,21.8506,21.8506,33200.0
2006-06-28 14:55:00,30.31,30.31,30.28,30.28,31400.0,21.8506,21.8506,21.8289,21.8289,31400.0
2006-06-28 15:00:00,30.28,30.32,30.28,30.32,61400.0,21.8289,21.8578,21.8289,21.8578,61400.0
2006-06-28 15:05:00,30.32,30.32,30.3,30.3,29000.0,21.8578,21.8578,21.8434,21.8434,29000.0
2006-06-28 15:10:00,30.3,30.33,30.3,30.31,25000.0,21.8434,21.865,21.8434,21.8506,25000.0
2006-06-28 15:15:00,30.31,30.31,30.27,30.27,42000.0,21.8506,21.8506,21.8217,21.8217,42000.0
2006-06-28 15:20:00,30.27,30.3,30.27,30.29,30000.0,21.8217,21.8434,21.8217,21.8362,30000.0
2006-06-28 15:25:00,30.29,30.29,30.25,30.28,99200.0,21.8362,21.8362,21.8073,21.8289,99200.0
2006-06-28 15:30:00,30.28,30.35,30.27,30.32,103400.0,21.8289,21.8794,21.8217,21.8578,103400.0
2006-06-28 15:35:00,30.32,30.32,30.29,30.29,38000.0,21.8578,21.8578,21.8362,21.8362,38000.0
2006-06-28 15:40:00,30.29,30.3,30.26,30.3,61000.0,21.8362,21.8434,21.8145,21.8434,61000.0
2006-06-28 15:45:00,30.3,30.3,30.25,30.27,49400.0,21.8434,21.8434,21.8073,21.8217,49400.0
2006-06-28 15:50:00,30.26,30.35,30.25,30.27,103000.0,21.8145,21.8794,21.8073,21.8217,103000.0
2006-06-28 15:55:00,30.27,30.3,30.27,30.3,94800.0,21.8217,21.8434,21.8217,21.8434,94800.0
2006-06-29 09:30:00,30.58,30.65,30.55,30.65,197400.0,22.0452,22.0957,22.0236,22.0957,197400.0
2006-06-29 09:35:00,30.64,30.65,30.55,30.62,122000.0,22.0885,22.0957,22.0236,22.0741,122000.0
2006-06-29 09:40:00,30.63,30.72,30.63,30.71,113800.0,22.0813,22.1461,22.0813,22.1389,113800.0
2006-06-29 09:45:00,30.71,30.73,30.65,30.65,95800.0,22.1389,22.1533,22.0957,22.0957,95800.0
2006-06-29 09:50:00,30.67,30.69,30.6,30.69,93200.0,22.1101,22.1245,22.0596,22.1245,93200.0
2006-06-29 09:55:00,30.7,30.7,30.64,30.67,61000.0,22.1317,22.1317,22.0885,22.1101,61000.0
2006-06-29 10:00:00,30.67,30.67,30.65,30.66,22400.0,22.1101,22.1101,22.0957,22.1029,22400.0
2006-06-29 10:05:00,30.66,30.74,30.66,30.67,52000.0,22.1029,22.1606,22.1029,22.1101,52000.0
2006-06-29 10:10:00,30.67,30.7,30.63,30.66,32400.0,22.1101,22.1317,22.0813,22.1029,32400.0
2006-06-29 10:15:00,30.67,30.67,30.65,30.66,27400.0,22.1101,22.1101,22.0957,22.1029,27400.0
2006-06-29 10:20:00,30.67,30.7,30.66,30.69,42800.0,22.1101,22.1317,22.1029,22.1245,42800.0
2006-06-29 10:25:00,30.7,30.7,30.66,30.7,42200.0,22.1317,22.1317,22.1029,22.1317,42200.0
2006-06-29 10:30:00,30.7,30.75,30.68,30.7,51400.0,22.1317,22.1678,22.1173,22.1317,51400.0
2006-06-29 10:35:00,30.7,30.74,30.68,30.74,33600.0,22.1317,22.1606,22.1173,22.1606,33600.0
2006-06-29 10:40:00,30.74,30.78,30.72,30.78,78600.0,22.1606,22.1894,22.1461,22.1894,78600.0
2006-06-29 10:45:00,30.79,30.84,30.79,30.84,97800.0,22.1966,22.2326,22.1966,22.2326,97800.0
2006-06-29 10:50:00,30.83,30.84,30.81,30.82,21200.0,22.2254,22.2326,22.211,22.2182,21200.0
2006-06-29 10:55:00,30.82,30.82,30.8,30.8,26000.0,22.2182,22.2182,22.2038,22.2038,26000.0
2006-06-29 11:00:00,30.8,30.81,30.78,30.8,23600.0,22.2038,22.211,22.1894,22.2038,23600.0
2006-06-29 11:05:00,30.79,30.8,30.77,30.77,30600.0,22.1966,22.2038,22.1822,22.1822,30600.0
2006-06-29 11:10:00,30.77,30.87,30.77,30.87,95400.0,22.1822,22.2543,22.1822,22.2543,95400.0
2006-06-29 11:15:00,30.85,30.86,30.84,30.86,44000.0,22.2399,22.2471,22.2326,22.2471,44000.0
2006-06-29 11:20:00,30.85,30.85,30.8,30.8,28600.0,22.2399,22.2399,22.2038,22.2038,28600.0
2006-06-29 11:25:00,30.8,30.8,30.77,30.78,66600.0,22.2038,22.2038,22.1822,22.1894,66600.0
2006-06-29 11:30:00,30.78,30.78,30.75,30.75,51000.0,22.1894,22.1894,22.1678,22.1678,51000.0
2006-06-29 11:35:00,30.75,30.75,30.65,30.66,90600.0,22.1678,22.1678,22.0957,22.1029,90600.0
2006-06-29 11:40:00,30.65,30.65,30.61,30.61,54000.0,22.0957,22.0957,22.0668,22.0668,54000.0
2006-06-29 11:45:00,30.61,30.61,30.57,30.6,50000.0,22.0668,22.0668,22.038,22.0596,50000.0
2006-06-29 11:50:00,30.6,30.61,30.55,30.55,73000.0,22.0596,22.0668,22.0236,22.0236,73000.0
2006-06-29 11:55:00,30.55,30.57,30.54,30.55,42800.0,22.0236,22.038,22.0164,22.0236,42800.0
2006-06-29 12:00:00,30.55,30.55,30.52,30.52,30800.0,22.0236,22.0236,22.002,22.002,30800.0
2006-06-29 12:05:00,30.52,30.52,30.48,30.48,70400.0,22.002,22.002,21.9731,21.9731,70400.0
2006-06-29 12:10:00,30.47,30.48,30.45,30.47,79200.0,21.9659,21.9731,21.9515,21.9659,79200.0
2006-06-29 12:15:00,30.47,30.55,30.46,30.54,95400.0,21.9659,22.0236,21.9587,22.0164,95400.0
2006-06-29 12:20:00,30.55,30.57,30.54,30.56,15600.0,22.0236,22.038,22.0164,22.0308,15600.0
2006-06-29 12:25:00,30.55,30.56,30.49,30.49,38000.0,22.0236,22.0308,21.9803,21.9803,38000.0
2006-06-29 12:30:00,30.49,30.54,30.49,30.52,22200.0,21.9803,22.0164,21.9803,22.002,22200.0
2006-06-29 12:35:00,30.52,30.53,30.48,30.49,18600.0,22.002,22.0092,21.9731,21.9803,18600.0
2006-06-29 12:40:00,30.49,30.5,30.48,30.49,17000.0,21.9803,21.9875,21.9731,21.9803,17000.0
2006-06-29 12:45:00,30.5,30.5,30.46,30.47,21600.0,21.9875,21.9875,21.9587,21.9659,21600.0
2006-06-29 12:50:00,30.46,30.47,30.43,30.44,67400.0,21.9587,21.9659,21.9371,21.9443,67400.0
2006-06-29 12:55:00,30.43,30.45,30.43,30.43,110800.0,21.9371,21.9515,21.9371,21.9371,110800.0
2006-06-29 13:00:00,30.43,30.45,30.42,30.43,29200.0,21.9371,21.9515,21.9299,21.9371,29200.0
2006-06-29 13:05:00,30.43,30.44,30.42,30.43,37800.0,21.9371,21.9443,21.9299,21.9371,37800.0
2006-06-29 13:10:00,30.43,30.45,30.43,30.43,69000.0,21.9371,21.9515,21.9371,21.9371,69000.0
2006-06-29 13:15:00,30.43,30.43,30.4,30.4,25000.0,21.9371,21.9371,21.9155,21.9155,25000.0
2006-06-29 13:20:00,30.4,30.41,30.39,30.41,53600.0,21.9155,21.9227,21.9082,21.9227,53600.0
2006-06-29 13:25:00,30.41,30.42,30.4,30.4,17400.0,21.9227,21.9299,21.9155,21.9155,17400.0
2006-06-29 13:30:00,30.4,30.43,30.39,30.39,37200.0,21.9155,21.9371,21.9082,21.9082,37200.0
2006-06-29 13:35:00,30.38,30.42,30.38,30.41,37000.0,21.901,21.9299,21.901,21.9227,37000.0
2006-06-29 13:40:00,30.4,30.43,30.4,30.41,39800.0,21.9155,21.9371,21.9155,21.9227,39800.0
2006-06-29 13:45:00,30.42,30.42,30.4,30.41,19600.0,21.9299,21.9299,21.9155,21.9227,19600.0
2006-06-29 13:50:00,30.41,30.42,30.4,30.41,19400.0,21.9227,21.9299,21.9155,21.9227,19400.0
2006-06-29 13:55:00,30.4,30.41,30.38,30.39,37800.0,21.9155,21.9227,21.901,21.9082,37800.0
2006-06-29 14:00:00,30.39,30.46,30.38,30.43,58200.0,21.9082,21.9587,21.901,21.9371,58200.0
2006-06-29 14:05:00,30.43,30.47,30.42,30.47,40800.0,21.9371,21.9659,21.9299,21.9659,40800.0
2006-06-29 14:10:00,30.47,30.48,30.39,30.48,23200.0,21.9659,21.9731,21.9082,21.9731,23200.0
2006-06-29 14:15:00,30.48,30.65,30.43,30.65,156800.0,21.9731,22.0957,21.9371,22.0957,156800.0
2006-06-29 14:20:00,30.67,30.88,30.66,30.84,204000.0,22.1101,22.2615,22.1029,22.2326,204000.0
2006-06-29 14:25:00,30.85,30.87,30.79,30.79,140000.0,22.2399,22.2543,22.1966,22.1966,140000.0
2006-06-29 14:30:00,30.79,30.79,30.7,30.71,90000.0,22.1966,22.1966,22.1317,22.1389,90000.0
2006-06-29 14:35:00,30.7,30.71,30.61,30.64,157200.0,22.1317,22.1389,22.0668,22.0885,157200.0
2006-06-29 14:40:00,30.64,30.68,30.61,30.67,169200.0,22.0885,22.1173,22.0668,22.1101,169200.0
2006-06-29 14:45:00,30.66,30.75,30.66,30.71,135600.0,22.1029,22.1678,22.1029,22.1389,135600.0
2006-06-29 14:50:00,30.71,30.75,30.7,30.75,139000.0,22.1389,22.1678,22.1317,22.1678,139000.0
2006-06-29 14:55:00,30.75,30.75,30.66,30.67,108600.0,22.1678,22.1678,22.1029,22.1101,108600.0
2006-06-29 15:00:00,30.67,30.68,30.64,30.66,93400.0,22.1101,22.1173,22.0885,22.1029,93400.0
2006-06-29 15:05:00,30.67,30.75,30.66,30.75,97800.0,22.1101,22.1678,22.1029,22.1678,97800.0
2006-06-29 15:10:00,30.75,30.8,30.67,30.68,117400.0,22.1678,22.2038,22.1101,22.1173,117400.0
2006-06-29 15:15:00,30.68,30.8,30.68,30.75,130800.0,22.1173,22.2038,22.1173,22.1678,130800.0
2006-06-29 15:20:00,30.76,30.76,30.71,30.72,86000.0,22.175,22.175,22.1389,22.1461,86000.0
2006-06-29 15:25:00,30.72,30.75,30.71,30.74,83800.0,22.1461,22.1678,22.1389,22.1606,83800.0
2006-06-29 15:30:00,30.74,30.8,30.7,30.78,155800.0,22.1606,22.2038,22.1317,22.1894,155800.0
2006-06-29 15:35:00,30.79,30.83,30.77,30.82,79600.0,22.1966,22.2254,22.1822,22.2182,79600.0
2006-06-29 15:40:00,30.82,30.85,30.79,30.8,91800.0,22.2182,22.2399,22.1966,22.2038,91800.0
2006-06-29 15:45:00,30.8,30.86,30.79,30.85,200000.0,22.2038,22.2471,22.1966,22.2399,200000.0
2006-06-29 15:50:00,30.85,30.86,30.83,30.86,124800.0,22.2399,22.2471,22.2254,22.2471,124800.0
2006-06-29 15:55:00,30.86,30.87,30.86,30.87,108000.0,22.2471,22.2543,22.2471,22.2543,108000.0
2006-06-30 09:30:00,30.9,30.98,30.9,30.97,119800.0,22.2759,22.3336,22.2759,22.3264,119800.0
2006-06-30 09:35:00,30.97,30.98,30.75,30.75,92200.0,22.3264,22.3336,22.1678,22.1678,92200.0
2006-06-30 09:40:00,30.75,30.75,30.66,30.66,142600.0,22.1678,22.1678,22.1029,22.1029,142600.0
2006-06-30 09:45:00,30.66,30.7,30.6,30.68,131400.0,22.1029,22.1317,22.0596,22.1173,131400.0
2006-06-30 09:50:00,30.67,30.71,30.63,30.63,196400.0,22.1101,22.1389,22.0813,22.0813,196400.0
2006-06-30 09:55:00,30.64,30.68,30.62,30.66,76000.0,22.0885,22.1173,22.0741,22.1029,76000.0
2006-06-30 10:00:00,30.66,30.68,30.63,30.63,154200.0,22.1029,22.1173,22.0813,22.0813,154200.0
2006-06-30 10:05:00,30.64,30.64,30.53,30.53,167200.0,22.0885,22.0885,22.0092,22.0092,167200.0
2006-06-30 10:10:00,30.53,30.54,30.45,30.48,80400.0,22.0092,22.0164,21.9515,21.9731,80400.0
2006-06-30 10:15:00,30.48,30.51,30.45,30.45,64600.0,21.9731,21.9948,21.9515,21.9515,64600.0
2006-06-30 10:20:00,30.45,30.45,30.37,30.37,102400.0,21.9515,21.9515,21.8938,21.8938,102400.0
2006-06-30 10:25:00,30.37,30.4,30.31,30.39,126800.0,21.8938,21.9155,21.8506,21.9082,126800.0
2006-06-30 10:30:00,30.38,30.41,30.36,30.38,67400.0,21.901,21.9227,21.8866,21.901,67400.0
2006-06-30 10:35:00,30.38,30.43,30.38,30.42,73200.0,21.901,21.9371,21.901,21.9299,73200.0
2006-06-30 10:40:00,30.42,30.45,30.41,30.43,186200.0,21.9299,21.9515,21.9227,21.9371,186200.0
2006-06-30 10:45:00,30.43,30.45,30.35,30.35,74000.0,21.9371,21.9515,21.8794,21.8794,74000.0
2006-06-30 10:50:00,30.35,30.39,30.35,30.38,58200.0,21.8794,21.9082,21.8794,21.901,58200.0
2006-06-30 10:55:00,30.39,30.4,30.35,30.36,70200.0,21.9082,21.9155,21.8794,21.8866,70200.0
2006-06-30 11:00:00,30.35,30.36,30.35,30.36,61200.0,21.8794,21.8866,21.8794,21.8866,61200.0
2006-06-30 11:05:00,30.36,30.37,30.32,30.33,220000.0,21.8866,21.8938,21.8578,21.865,220000.0
2006-06-30 11:10:00,30.33,30.34,30.32,30.33,97400.0,21.865,21.8722,21.8578,21.865,97400.0
2006-06-30 11:15:00,30.34,30.34,30.3,30.3,108600.0,21.8722,21.8722,21.8434,21.8434,108600.0
2006-06-30 11:20:00,30.3,30.32,30.28,30.31,98600.0,21.8434,21.8578,21.8289,21.8506,98600.0
2006-06-30 11:25:00,30.31,30.34,30.3,30.32,67000.0,21.8506,21.8722,21.8434,21.8578,67000.0
2006-06-30 11:30:00,30.31,30.32,30.27,30.3,46200.0,21.8506,21.8578,21.8217,21.8434,46200.0
2006-06-30 11:35:00,30.3,30.3,30.28,30.29,47000.0,21.8434,21.8434,21.8289,21.8362,47000.0
2006-06-30 11:40:00,30.28,30.29,30.27,30.27,15000.0,21.8289,21.8362,21.8217,21.8217,15000.0
2006-06-30 11:45:00,30.27,30.27,30.25,30.25,46200.0,21.8217,21.8217,21.8073,21.8073,46200.0
2006-06-30 11:50:00,30.25,30.25,30.21,30.25,157000.0,21.8073,21.8073,21.7785,21.8073,157000.0
2006-06-30 11:55:00,30.25,30.25,30.22,30.25,118200.0,21.8073,21.8073,21.7857,21.8073,118200.0
2006-06-30 12:00:00,30.25,30.29,30.24,30.27,197800.0,21.8073,21.8362,21.8001,21.8217,197800.0
2006-06-30 12:05:00,30.27,30.28,30.2,30.22,90600.0,21.8217,21.8289,21.7713,21.7857,90600.0
2006-06-30 12:10:00,30.22,30.25,30.2,30.25,134600.0,21.7857,21.8073,21.7713,21.8073,134600.0
2006-06-30 12:15:00,30.25,30.25,30.22,30.23,152400.0,21.8073,21.8073,21.7857,21.7929,152400.0
2006-06-30 12:20:00,30.24,30.25,30.23,30.25,55400.0,21.8001,21.8073,21.7929,21.8073,55400.0
2006-06-30 12:25:00,30.25,30.25,30.24,30.25,23800.0,21.8073,21.8073,21.8001,21.8073,23800.0
2006-06-30 12:30:00,30.25,30.25,30.23,30.25,48200.0,21.8073,21.8073,21.7929,21.8073,48200.0
2006-06-30 12:35:00,30.25,30.26,30.24,30.25,53600.0,21.8073,21.8145,21.8001,21.8073,53600.0
2006-06-30 12:40:00,30.25,30.28,30.25,30.25,248800.0,21.8073,21.8289,21.8073,21.8073,248800.0
2006-06-30 12:45:00,30.25,30.29,30.25,30.28,116400.0,21.8073,21.8362,21.8073,21.8289,116400.0
2006-06-30 12:50:00,30.28,30.32,30.27,30.32,42200.0,21.8289,21.8578,21.8217,21.8578,42200.0
2006-06-30 12:55:00,30.32,30.32,30.31,30.32,35600.0,21.8578,21.8578,21.8506,21.8578,35600.0
2006-06-30 13:00:00,30.32,30.33,30.32,30.32,35000.0,21.8578,21.865,21.8578,21.8578,35000.0
2006-06-30 13:05:00,30.33,30.34,30.32,30.33,61000.0,21.865,21.8722,21.8578,21.865,61000.0
2006-06-30 13:10:00,30.33,30.34,30.31,30.31,68200.0,21.865,21.8722,21.8506,21.8506,68200.0
2006-06-30 13:15:00,30.32,30.33,30.31,30.32,53800.0,21.8578,21.865,21.8506,21.8578,53800.0
2006-06-30 13:20:00,30.32,30.33,30.32,30.33,61400.0,21.8578,21.865,21.8578,21.865,61400.0
2006-06-30 13:25:00,30.32,30.35,30.32,30.33,27000.0,21.8578,21.8794,21.8578,21.865,27000.0
2006-06-30 13:30:00,30.33,30.35,30.33,30.33,43600.0,21.865,21.8794,21.865,21.865,43600.0
2006-06-30 13:35:00,30.33,30.35,30.33,30.35,42000.0,21.865,21.8794,21.865,21.8794,42000.0
2006-06-30 13:40:00,30.35,30.35,30.33,30.33,18400.0,21.8794,21.8794,21.865,21.865,18400.0
2006-06-30 13:45:00,30.33,30.34,30.33,30.34,21000.0,21.865,21.8722,21.865,21.8722,21000.0
2006-06-30 13:50:00,30.34,30.35,30.32,30.33,31200.0,21.8722,21.8794,21.8578,21.865,31200.0
2006-06-30 13:55:00,30.33,30.34,30.32,30.33,36400.0,21.865,21.8722,21.8578,21.865,36400.0
2006-06-30 14:00:00,30.33,30.33,30.32,30.33,22000.0,21.865,21.865,21.8578,21.865,22000.0
2006-06-30 14:05:00,30.32,30.35,30.31,30.34,59200.0,21.8578,21.8794,21.8506,21.8722,59200.0
2006-06-30 14:10:00,30.34,30.35,30.32,30.34,40800.0,21.8722,21.8794,21.8578,21.8722,40800.0
2006-06-30 14:15:00,30.34,30.38,30.33,30.38,51600.0,21.8722,21.901,21.865,21.901,51600.0
2006-06-30 14:20:00,30.36,30.39,30.36,30.36,39400.0,21.8866,21.9082,21.8866,21.8866,39400.0
2006-06-30 14:25:00,30.36,30.38,30.35,30.37,68800.0,21.8866,21.901,21.8794,21.8938,68800.0
2006-06-30 14:30:00,30.37,30.38,30.35,30.35,39600.0,21.8938,21.901,21.8794,21.8794,39600.0
2006-06-30 14:35:00,30.35,30.36,30.34,30.34,55600.0,21.8794,21.8866,21.8722,21.8722,55600.0
2006-06-30 14:40:00,30.35,30.39,30.35,30.37,49800.0,21.8794,21.9082,21.8794,21.8938,49800.0
2006-06-30 14:45:00,30.37,30.37,30.35,30.37,49600.0,21.8938,21.8938,21.8794,21.8938,49600.0
2006-06-30 14:50:00,30.37,30.38,30.36,30.38,37800.0,21.8938,21.901,21.8866,21.901,37800.0
2006-06-30 14:55:00,30.38,30.4,30.37,30.39,56200.0,21.901,21.9155,21.8938,21.9082,56200.0
2006-06-30 15:00:00,30.39,30.4,30.36,30.36,64600.0,21.9082,21.9155,21.8866,21.8866,64600.0
2006-06-30 15:05:00,30.36,30.36,30.35,30.35,99200.0,21.8866,21.8866,21.8794,21.8794,99200.0
2006-06-30 15:10:00,30.35,30.39,30.35,30.36,99600.0,21.8794,21.9082,21.8794,21.8866,99600.0
2006-06-30 15:15:00,30.36,30.36,30.34,30.35,89600.0,21.8866,21.8866,21.8722,21.8794,89600.0
2006-06-30 15:20:00,30.36,30.36,30.34,30.34,100000.0,21.8866,21.8866,21.8722,21.8722,100000.0
2006-06-30 15:25:00,30.34,30.34,30.33,30.33,51400.0,21.8722,21.8722,21.865,21.865,51400.0
2006-06-30 15:30:00,30.33,30.33,30.33,30.33,40800.0,21.865,21.865,21.865,21.865,40800.0
2006-06-30 15:35:00,30.33,30.33,30.3,30.31,65800.0,21.865,21.865,21.8434,21.8506,65800.0
2006-06-30 15:40:00,30.31,30.31,30.28,30.28,238400.0,21.8506,21.8506,21.8289,21.8289,238400.0
2006-06-30 15:45:00,30.28,30.3,30.28,30.3,243000.0,21.8289,21.8434,21.8289,21.8434,243000.0
2006-06-30 15:50:00,30.3,30.33,30.3,30.32,168800.0,21.8434,21.865,21.8434,21.8578,168800.0
2006-06-30 15:55:00,30.33,30.36,30.27,30.3,301400.0,21.865,21.8866,21.8217,21.8434,301400.0
2006-07-03 09:30:00,30.6,31.15,30.45,30.46,131300.0,22.0596,22.4561,21.9515,21.9587,131300.0
2006-07-03 09:35:00,30.45,30.5,30.35,30.36,67500.0,21.9515,21.9875,21.8794,21.8866,67500.0
2006-07-03 09:40:00,30.36,30.48,30.36,30.43,110800.0,21.8866,21.9731,21.8866,21.9371,110800.0
2006-07-03 09:45:00,30.43,30.6,30.42,30.58,80500.0,21.9371,22.0596,21.9299,22.0452,80500.0
2006-07-03 09:50:00,30.58,30.6,30.45,30.46,50600.0,22.0452,22.0596,21.9515,21.9587,50600.0
2006-07-03 09:55:00,30.45,30.53,30.44,30.44,44100.0,21.9515,22.0092,21.9443,21.9443,44100.0
2006-07-03 10:00:00,30.44,30.45,30.35,30.37,68600.0,21.9443,21.9515,21.8794,21.8938,68600.0
2006-07-03 10:05:00,30.36,30.38,30.3,30.3,97800.0,21.8866,21.901,21.8434,21.8434,97800.0
2006-07-03 10:10:00,30.3,30.39,30.3,30.39,57000.0,21.8434,21.9082,21.8434,21.9082,57000.0
2006-07-03 10:15:00,30.38,30.42,30.37,30.4,52600.0,21.901,21.9299,21.8938,21.9155,52600.0
2006-07-03 10:20:00,30.4,30.4,30.33,30.34,45900.0,21.9155,21.9155,21.865,21.8722,45900.0
2006-07-03 10:25:00,30.35,30.4,30.35,30.4,63100.0,21.8794,21.9155,21.8794,21.9155,63100.0
2006-07-03 10:30:00,30.39,30.42,30.26,30.26,121000.0,21.9082,21.9299,21.8145,21.8145,121000.0
2006-07-03 10:35:00,30.26,30.26,30.18,30.19,119900.0,21.8145,21.8145,21.7569,21.7641,119900.0
2006-07-03 10:40:00,30.19,30.27,30.17,30.25,52900.0,21.7641,21.8217,21.7496,21.8073,52900.0
2006-07-03 10:45:00,30.26,30.31,30.26,30.28,42600.0,21.8145,21.8506,21.8145,21.8289,42600.0
2006-07-03 10:50:00,30.29,30.34,30.28,30.33,46000.0,21.8362,21.8722,21.8289,21.865,46000.0
2006-07-03 10:55:00,30.33,30.42,30.32,30.4,96700.0,21.865,21.9299,21.8578,21.9155,96700.0
2006-07-03 11:00:00,30.4,30.47,30.39,30.39,61800.0,21.9155,21.9659,21.9082,21.9082,61800.0
2006-07-03 11:05:00,30.4,30.45,30.39,30.44,54900.0,21.9155,21.9515,21.9082,21.9443,54900.0
2006-07-03 11:10:00,30.45,30.45,30.4,30.43,39800.0,21.9515,21.9515,21.9155,21.9371,39800.0
2006-07-03 11:15:00,30.44,30.47,30.42,30.44,85700.0,21.9443,21.9659,21.9299,21.9443,85700.0
2006-07-03 11:20:00,30.44,30.45,30.39,30.42,39400.0,21.9443,21.9515,21.9082,21.9299,39400.0
2006-07-03 11:25:00,30.41,30.42,30.36,30.37,45500.0,21.9227,21.9299,21.8866,21.8938,45500.0
2006-07-03 11:30:00,30.36,30.37,30.34,30.37,45400.0,21.8866,21.8938,21.8722,21.8938,45400.0
2006-07-03 11:35:00,30.37,30.37,30.32,30.34,33600.0,21.8938,21.8938,21.8578,21.8722,33600.0
2006-07-03 11:40:00,30.34,30.36,30.34,30.36,54200.0,21.8722,21.8866,21.8722,21.8866,54200.0
2006-07-03 11:45:00,30.36,30.37,30.33,30.35,42500.0,21.8866,21.8938,21.865,21.8794,42500.0
2006-07-03 11:50:00,30.34,30.35,30.31,30.31,26100.0,21.8722,21.8794,21.8506,21.8506,26100.0
2006-07-03 11:55:00,30.31,30.32,30.28,30.29,55600.0,21.8506,21.8578,21.8289,21.8362,55600.0
2006-07-03 12:00:00,30.29,30.33,30.28,30.32,31400.0,21.8362,21.865,21.8289,21.8578,31400.0
2006-07-03 12:05:00,30.32,30.32,30.26,30.27,46200.0,21.8578,21.8578,21.8145,21.8217,46200.0
2006-07-03 12:10:00,30.27,30.27,30.25,30.25,36500.0,21.8217,21.8217,21.8073,21.8073,36500.0
2006-07-03 12:15:00,30.25,30.29,30.25,30.28,68900.0,21.8073,21.8362,21.8073,21.8289,68900.0
2006-07-03 12:20:00,30.28,30.3,30.27,30.29,70500.0,21.8289,21.8434,21.8217,21.8362,70500.0
2006-07-03 12:25:00,30.29,30.35,30.28,30.35,79500.0,21.8362,21.8794,21.8289,21.8794,79500.0
2006-07-03 12:30:00,30.36,30.37,30.32,30.32,71000.0,21.8866,21.8938,21.8578,21.8578,71000.0
2006-07-03 12:35:00,30.33,30.34,30.3,30.3,60000.0,21.865,21.8722,21.8434,21.8434,60000.0
2006-07-03 12:40:00,30.3,30.33,30.29,30.3,129000.0,21.8434,21.865,21.8362,21.8434,129000.0
2006-07-03 12:45:00,30.3,30.4,30.29,30.4,74900.0,21.8434,21.9155,21.8362,21.9155,74900.0
2006-07-03 12:50:00,30.4,30.44,30.4,30.42,52600.0,21.9155,21.9443,21.9155,21.9299,52600.0
2006-07-03 12:55:00,30.43,30.44,30.41,30.42,63400.0,21.9371,21.9443,21.9227,21.9299,63400.0
2006-07-03 13:00:00,30.42,30.42,30.42,30.42,17600.0,21.9299,21.9299,21.9299,21.9299,17600.0
2006-07-03 13:05:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:10:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:15:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:20:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:25:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:30:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:35:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:40:00,30.42,30.42,30.42,30.42,0.0,21.9299,21.9299,21.9299,21.9299,0.0
2006-07-03 13:45:00,30.2,30.2,30.2,30.2,100.0,21.7713,21.7713,21.7713,21.7713,100.0
2006-07-03 13:50:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 13:55:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:00:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:05:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:10:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:15:00,30.2,30.2,30.2,30.2,0.0,21.7713,21.7713,21.7713,21.7713,0.0
2006-07-03 14:20:00,30.43,30.43,30.43,30.43,300.0,21.9371,21.9371,21.9371,21.9371,300.0
2006-07-03 14:25:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:35:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:40:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:45:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:50:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 14:55:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:00:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:05:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:10:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:15:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:20:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:25:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:30:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:35:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:40:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:45:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:50:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-03 15:55:00,30.43,30.43,30.43,30.43,0.0,21.9371,21.9371,21.9371,21.9371,0.0
2006-07-05 09:30:00,30.43,30.44,30.33,30.33,247400.0,21.9371,21.9443,21.865,21.865,247400.0
2006-07-05 09:35:00,30.32,30.34,30.25,30.25,128600.0,21.8578,21.8722,21.8073,21.8073,128600.0
2006-07-05 09:40:00,30.25,30.27,30.24,30.27,265800.0,21.8073,21.8217,21.8001,21.8217,265800.0
2006-07-05 09:45:00,30.26,30.34,30.26,30.34,107100.0,21.8145,21.8722,21.8145,21.8722,107100.0
2006-07-05 09:50:00,30.33,30.34,30.29,30.29,118500.0,21.865,21.8722,21.8362,21.8362,118500.0
2006-07-05 09:55:00,30.3,30.3,30.22,30.3,96000.0,21.8434,21.8434,21.7857,21.8434,96000.0
2006-07-05 10:00:00,30.3,30.33,30.28,30.3,107300.0,21.8434,21.865,21.8289,21.8434,107300.0
2006-07-05 10:05:00,30.29,30.3,30.26,30.27,58800.0,21.8362,21.8434,21.8145,21.8217,58800.0
2006-07-05 10:10:00,30.27,30.27,30.26,30.27,58600.0,21.8217,21.8217,21.8145,21.8217,58600.0
2006-07-05 10:15:00,30.27,30.27,30.18,30.18,84100.0,21.8217,21.8217,21.7569,21.7569,84100.0
2006-07-05 10:20:00,30.18,30.19,30.17,30.18,45800.0,21.7569,21.7641,21.7496,21.7569,45800.0
2006-07-05 10:25:00,30.18,30.24,30.15,30.22,194000.0,21.7569,21.8001,21.7352,21.7857,194000.0
2006-07-05 10:30:00,30.22,30.25,30.21,30.21,83100.0,21.7857,21.8073,21.7785,21.7785,83100.0
2006-07-05 10:35:00,30.21,30.24,30.2,30.23,75500.0,21.7785,21.8001,21.7713,21.7929,75500.0
2006-07-05 10:40:00,30.23,30.26,30.2,30.21,112200.0,21.7929,21.8145,21.7713,21.7785,112200.0
2006-07-05 10:45:00,30.2,30.21,30.17,30.17,89500.0,21.7713,21.7785,21.7496,21.7496,89500.0
2006-07-05 10:50:00,30.17,30.21,30.16,30.18,133500.0,21.7496,21.7785,21.7424,21.7569,133500.0
2006-07-05 10:55:00,30.18,30.22,30.16,30.18,58100.0,21.7569,21.7857,21.7424,21.7569,58100.0
2006-07-05 11:00:00,30.18,30.2,30.16,30.19,50600.0,21.7569,21.7713,21.7424,21.7641,50600.0
2006-07-05 11:05:00,30.19,30.22,30.19,30.22,25800.0,21.7641,21.7857,21.7641,21.7857,25800.0
2006-07-05 11:10:00,30.22,30.22,30.2,30.21,48500.0,21.7857,21.7857,21.7713,21.7785,48500.0
2006-07-05 11:15:00,30.2,30.24,30.2,30.24,75500.0,21.7713,21.8001,21.7713,21.8001,75500.0
2006-07-05 11:20:00,30.24,30.24,30.2,30.24,44300.0,21.8001,21.8001,21.7713,21.8001,44300.0
2006-07-05 11:25:00,30.24,30.26,30.22,30.24,63900.0,21.8001,21.8145,21.7857,21.8001,63900.0
2006-07-05 11:30:00,30.25,30.27,30.23,30.23,99700.0,21.8073,21.8217,21.7929,21.7929,99700.0
2006-07-05 11:35:00,30.24,30.24,30.21,30.21,107000.0,21.8001,21.8001,21.7785,21.7785,107000.0
2006-07-05 11:40:00,30.21,30.28,30.21,30.24,146400.0,21.7785,21.8289,21.7785,21.8001,146400.0
2006-07-05 11:45:00,30.24,30.24,30.21,30.21,56600.0,21.8001,21.8001,21.7785,21.7785,56600.0
2006-07-05 11:50:00,30.22,30.23,30.2,30.2,106000.0,21.7857,21.7929,21.7713,21.7713,106000.0
2006-07-05 11:55:00,30.21,30.24,30.19,30.22,60300.0,21.7785,21.8001,21.7641,21.7857,60300.0
2006-07-05 12:00:00,30.22,30.23,30.2,30.2,56400.0,21.7857,21.7929,21.7713,21.7713,56400.0
2006-07-05 12:05:00,30.21,30.25,30.2,30.23,58900.0,21.7785,21.8073,21.7713,21.7929,58900.0
2006-07-05 12:10:00,30.23,30.24,30.2,30.21,60900.0,21.7929,21.8001,21.7713,21.7785,60900.0
2006-07-05 12:15:00,30.22,30.25,30.21,30.24,77500.0,21.7857,21.8073,21.7785,21.8001,77500.0
2006-07-05 12:20:00,30.23,30.27,30.22,30.26,91700.0,21.7929,21.8217,21.7857,21.8145,91700.0
2006-07-05 12:25:00,30.26,30.29,30.25,30.29,36000.0,21.8145,21.8362,21.8073,21.8362,36000.0
2006-07-05 12:30:00,30.3,30.32,30.29,30.3,62000.0,21.8434,21.8578,21.8362,21.8434,62000.0
2006-07-05 12:35:00,30.29,30.3,30.27,30.27,42400.0,21.8362,21.8434,21.8217,21.8217,42400.0
2006-07-05 12:40:00,30.28,30.28,30.26,30.27,30700.0,21.8289,21.8289,21.8145,21.8217,30700.0
2006-07-05 12:45:00,30.27,30.31,30.26,30.31,35900.0,21.8217,21.8506,21.8145,21.8506,35900.0
2006-07-05 12:50:00,30.3,30.33,30.29,30.3,44900.0,21.8434,21.865,21.8362,21.8434,44900.0
2006-07-05 12:55:00,30.3,30.3,30.25,30.26,37500.0,21.8434,21.8434,21.8073,21.8145,37500.0
2006-07-05 13:00:00,30.26,30.29,30.25,30.27,51600.0,21.8145,21.8362,21.8073,21.8217,51600.0
2006-07-05 13:05:00,30.27,30.28,30.27,30.27,33000.0,21.8217,21.8289,21.8217,21.8217,33000.0
2006-07-05 13:10:00,30.28,30.29,30.27,30.28,53600.0,21.8289,21.8362,21.8217,21.8289,53600.0
2006-07-05 13:15:00,30.28,30.34,30.28,30.33,81200.0,21.8289,21.8722,21.8289,21.865,81200.0
2006-07-05 13:20:00,30.33,30.34,30.28,30.29,70600.0,21.865,21.8722,21.8289,21.8362,70600.0
2006-07-05 13:25:00,30.29,30.4,30.28,30.37,81000.0,21.8362,21.9155,21.8289,21.8938,81000.0
2006-07-05 13:30:00,30.39,30.44,30.39,30.43,73600.0,21.9082,21.9443,21.9082,21.9371,73600.0
2006-07-05 13:35:00,30.43,30.43,30.41,30.42,61800.0,21.9371,21.9371,21.9227,21.9299,61800.0
2006-07-05 13:40:00,30.41,30.42,30.38,30.4,63800.0,21.9227,21.9299,21.901,21.9155,63800.0
2006-07-05 13:45:00,30.4,30.42,30.39,30.42,72500.0,21.9155,21.9299,21.9082,21.9299,72500.0
2006-07-05 13:50:00,30.42,30.44,30.41,30.42,39300.0,21.9299,21.9443,21.9227,21.9299,39300.0
2006-07-05 13:55:00,30.42,30.43,30.39,30.4,44500.0,21.9299,21.9371,21.9082,21.9155,44500.0
2006-07-05 14:00:00,30.41,30.41,30.38,30.4,78600.0,21.9227,21.9227,21.901,21.9155,78600.0
2006-07-05 14:05:00,30.4,30.41,30.39,30.39,51500.0,21.9155,21.9227,21.9082,21.9082,51500.0
2006-07-05 14:10:00,30.39,30.4,30.38,30.38,46200.0,21.9082,21.9155,21.901,21.901,46200.0
2006-07-05 14:15:00,30.38,30.4,30.38,30.4,81100.0,21.901,21.9155,21.901,21.9155,81100.0
2006-07-05 14:20:00,30.4,30.4,30.38,30.39,58100.0,21.9155,21.9155,21.901,21.9082,58100.0
2006-07-05 14:25:00,30.39,30.41,30.38,30.41,77300.0,21.9082,21.9227,21.901,21.9227,77300.0
2006-07-05 14:30:00,30.41,30.46,30.4,30.46,59600.0,21.9227,21.9587,21.9155,21.9587,59600.0
2006-07-05 14:35:00,30.46,30.54,30.46,30.5,112700.0,21.9587,22.0164,21.9587,21.9875,112700.0
2006-07-05 14:40:00,30.51,30.55,30.5,30.54,58600.0,21.9948,22.0236,21.9875,22.0164,58600.0
2006-07-05 14:45:00,30.53,30.54,30.5,30.51,70600.0,22.0092,22.0164,21.9875,21.9948,70600.0
2006-07-05 14:50:00,30.51,30.55,30.5,30.54,89100.0,21.9948,22.0236,21.9875,22.0164,89100.0
2006-07-05 14:55:00,30.54,30.57,30.53,30.55,94700.0,22.0164,22.038,22.0092,22.0236,94700.0
2006-07-05 15:00:00,30.56,30.56,30.52,30.52,146800.0,22.0308,22.0308,22.002,22.002,146800.0
2006-07-05 15:05:00,30.52,30.54,30.48,30.5,111900.0,22.002,22.0164,21.9731,21.9875,111900.0
2006-07-05 15:10:00,30.51,30.52,30.43,30.44,158900.0,21.9948,22.002,21.9371,21.9443,158900.0
2006-07-05 15:15:00,30.43,30.45,30.4,30.41,99700.0,21.9371,21.9515,21.9155,21.9227,99700.0
2006-07-05 15:20:00,30.42,30.45,30.41,30.43,67400.0,21.9299,21.9515,21.9227,21.9371,67400.0
2006-07-05 15:25:00,30.42,30.45,30.42,30.42,54100.0,21.9299,21.9515,21.9299,21.9299,54100.0
2006-07-05 15:30:00,30.42,30.43,30.33,30.38,121500.0,21.9299,21.9371,21.865,21.901,121500.0
2006-07-05 15:35:00,30.37,30.37,30.32,30.36,157300.0,21.8938,21.8938,21.8578,21.8866,157300.0
2006-07-05 15:40:00,30.37,30.37,30.31,30.33,144400.0,21.8938,21.8938,21.8506,21.865,144400.0
2006-07-05 15:45:00,30.33,30.43,30.32,30.4,178000.0,21.865,21.9371,21.8578,21.9155,178000.0
2006-07-05 15:50:00,30.41,30.45,30.38,30.45,154200.0,21.9227,21.9515,21.901,21.9515,154200.0
2006-07-05 15:55:00,30.44,30.46,30.39,30.39,163900.0,21.9443,21.9587,21.9082,21.9082,163900.0
2006-07-06 09:30:00,30.55,30.57,30.49,30.5,122800.0,22.0236,22.038,21.9803,21.9875,122800.0
2006-07-06 09:35:00,30.5,30.51,30.4,30.41,91200.0,21.9875,21.9948,21.9155,21.9227,91200.0
2006-07-06 09:40:00,30.39,30.44,30.31,30.35,78100.0,21.9082,21.9443,21.8506,21.8794,78100.0
2006-07-06 09:45:00,30.34,30.34,30.24,30.24,254400.0,21.8722,21.8722,21.8001,21.8001,254400.0
2006-07-06 09:50:00,30.25,30.39,30.25,30.35,125700.0,21.8073,21.9082,21.8073,21.8794,125700.0
2006-07-06 09:55:00,30.35,30.38,30.33,30.33,133500.0,21.8794,21.901,21.865,21.865,133500.0
2006-07-06 10:00:00,30.33,30.44,30.32,30.35,336500.0,21.865,21.9443,21.8578,21.8794,336500.0
2006-07-06 10:05:00,30.35,30.39,30.32,30.38,406000.0,21.8794,21.9082,21.8578,21.901,406000.0
2006-07-06 10:10:00,30.38,30.5,30.38,30.45,127200.0,21.901,21.9875,21.901,21.9515,127200.0
2006-07-06 10:15:00,30.44,30.47,30.39,30.44,144200.0,21.9443,21.9659,21.9082,21.9443,144200.0
2006-07-06 10:20:00,30.42,30.46,30.4,30.4,149100.0,21.9299,21.9587,21.9155,21.9155,149100.0
2006-07-06 10:25:00,30.4,30.44,30.4,30.44,115300.0,21.9155,21.9443,21.9155,21.9443,115300.0
2006-07-06 10:30:00,30.43,30.55,30.43,30.55,427300.0,21.9371,22.0236,21.9371,22.0236,427300.0
2006-07-06 10:35:00,30.54,30.57,30.51,30.56,132000.0,22.0164,22.038,21.9948,22.0308,132000.0
2006-07-06 10:40:00,30.56,30.58,30.49,30.5,60300.0,22.0308,22.0452,21.9803,21.9875,60300.0
2006-07-06 10:45:00,30.51,30.52,30.47,30.47,22000.0,21.9948,22.002,21.9659,21.9659,22000.0
2006-07-06 10:50:00,30.47,30.47,30.4,30.4,45700.0,21.9659,21.9659,21.9155,21.9155,45700.0
2006-07-06 10:55:00,30.4,30.43,30.39,30.42,60300.0,21.9155,21.9371,21.9082,21.9299,60300.0
2006-07-06 11:00:00,30.41,30.44,30.4,30.43,200100.0,21.9227,21.9443,21.9155,21.9371,200100.0
2006-07-06 11:05:00,30.42,30.5,30.42,30.5,38500.0,21.9299,21.9875,21.9299,21.9875,38500.0
2006-07-06 11:10:00,30.49,30.51,30.44,30.48,79800.0,21.9803,21.9948,21.9443,21.9731,79800.0
2006-07-06 11:15:00,30.47,30.49,30.45,30.46,353000.0,21.9659,21.9803,21.9515,21.9587,353000.0
2006-07-06 11:20:00,30.46,30.46,30.4,30.44,72400.0,21.9587,21.9587,21.9155,21.9443,72400.0
2006-07-06 11:25:00,30.44,30.48,30.44,30.47,31700.0,21.9443,21.9731,21.9443,21.9659,31700.0
2006-07-06 11:30:00,30.47,30.48,30.43,30.43,30200.0,21.9659,21.9731,21.9371,21.9371,30200.0
2006-07-06 11:35:00,30.43,30.48,30.42,30.46,31800.0,21.9371,21.9731,21.9299,21.9587,31800.0
2006-07-06 11:40:00,30.47,30.47,30.42,30.43,43500.0,21.9659,21.9659,21.9299,21.9371,43500.0
2006-07-06 11:45:00,30.43,30.45,30.42,30.44,20400.0,21.9371,21.9515,21.9299,21.9443,20400.0
2006-07-06 11:50:00,30.44,30.48,30.42,30.48,58800.0,21.9443,21.9731,21.9299,21.9731,58800.0
2006-07-06 11:55:00,30.48,30.48,30.38,30.4,72400.0,21.9731,21.9731,21.901,21.9155,72400.0
2006-07-06 12:00:00,30.4,30.48,30.37,30.46,89100.0,21.9155,21.9731,21.8938,21.9587,89100.0
2006-07-06 12:05:00,30.46,30.46,30.43,30.44,36400.0,21.9587,21.9587,21.9371,21.9443,36400.0
2006-07-06 12:10:00,30.44,30.46,30.42,30.43,35500.0,21.9443,21.9587,21.9299,21.9371,35500.0
2006-07-06 12:15:00,30.41,30.43,30.36,30.36,87000.0,21.9227,21.9371,21.8866,21.8866,87000.0
2006-07-06 12:20:00,30.36,30.36,30.3,30.33,71900.0,21.8866,21.8866,21.8434,21.865,71900.0
2006-07-06 12:25:00,30.33,30.33,30.26,30.26,108000.0,21.865,21.865,21.8145,21.8145,108000.0
2006-07-06 12:30:00,30.26,30.3,30.25,30.3,61700.0,21.8145,21.8434,21.8073,21.8434,61700.0
2006-07-06 12:35:00,30.3,30.34,30.3,30.34,28400.0,21.8434,21.8722,21.8434,21.8722,28400.0
2006-07-06 12:40:00,30.33,30.34,30.29,30.31,66300.0,21.865,21.8722,21.8362,21.8506,66300.0
2006-07-06 12:45:00,30.31,30.32,30.29,30.3,41700.0,21.8506,21.8578,21.8362,21.8434,41700.0
2006-07-06 12:50:00,30.3,30.3,30.28,30.28,24900.0,21.8434,21.8434,21.8289,21.8289,24900.0
2006-07-06 12:55:00,30.29,30.29,30.27,30.27,43300.0,21.8362,21.8362,21.8217,21.8217,43300.0
2006-07-06 13:00:00,30.26,30.28,30.23,30.28,154400.0,21.8145,21.8289,21.7929,21.8289,154400.0
2006-07-06 13:05:00,30.28,30.34,30.27,30.33,54600.0,21.8289,21.8722,21.8217,21.865,54600.0
2006-07-06 13:10:00,30.34,30.4,30.34,30.38,78200.0,21.8722,21.9155,21.8722,21.901,78200.0
2006-07-06 13:15:00,30.38,30.38,30.36,30.36,25900.0,21.901,21.901,21.8866,21.8866,25900.0
2006-07-06 13:20:00,30.37,30.39,30.36,30.38,13700.0,21.8938,21.9082,21.8866,21.901,13700.0
2006-07-06 13:25:00,30.39,30.39,30.35,30.35,19800.0,21.9082,21.9082,21.8794,21.8794,19800.0
2006-07-06 13:30:00,30.35,30.37,30.35,30.35,23500.0,21.8794,21.8938,21.8794,21.8794,23500.0
2006-07-06 13:35:00,30.35,30.36,30.34,30.35,27600.0,21.8794,21.8866,21.8722,21.8794,27600.0
2006-07-06 13:40:00,30.34,30.35,30.33,30.34,54900.0,21.8722,21.8794,21.865,21.8722,54900.0
2006-07-06 13:45:00,30.34,30.36,30.33,30.34,31500.0,21.8722,21.8866,21.865,21.8722,31500.0
2006-07-06 13:50:00,30.34,30.34,30.3,30.3,21600.0,21.8722,21.8722,21.8434,21.8434,21600.0
2006-07-06 13:55:00,30.3,30.31,30.26,30.26,61100.0,21.8434,21.8506,21.8145,21.8145,61100.0
2006-07-06 14:00:00,30.25,30.27,30.25,30.25,30800.0,21.8073,21.8217,21.8073,21.8073,30800.0
2006-07-06 14:05:00,30.24,30.25,30.22,30.22,113400.0,21.8001,21.8073,21.7857,21.7857,113400.0
2006-07-06 14:10:00,30.22,30.23,30.19,30.2,78700.0,21.7857,21.7929,21.7641,21.7713,78700.0
2006-07-06 14:15:00,30.2,30.21,30.19,30.2,79400.0,21.7713,21.7785,21.7641,21.7713,79400.0
2006-07-06 14:20:00,30.2,30.22,30.2,30.22,43000.0,21.7713,21.7857,21.7713,21.7857,43000.0
2006-07-06 14:25:00,30.22,30.23,30.21,30.22,17500.0,21.7857,21.7929,21.7785,21.7857,17500.0
2006-07-06 14:30:00,30.22,30.23,30.2,30.2,36400.0,21.7857,21.7929,21.7713,21.7713,36400.0
2006-07-06 14:35:00,30.2,30.22,30.19,30.21,38400.0,21.7713,21.7857,21.7641,21.7785,38400.0
2006-07-06 14:40:00,30.2,30.22,30.18,30.21,49400.0,21.7713,21.7857,21.7569,21.7785,49400.0
2006-07-06 14:45:00,30.21,30.23,30.2,30.21,35000.0,21.7785,21.7929,21.7713,21.7785,35000.0
2006-07-06 14:50:00,30.21,30.21,30.18,30.19,65500.0,21.7785,21.7785,21.7569,21.7641,65500.0
2006-07-06 14:55:00,30.18,30.22,30.18,30.21,75100.0,21.7569,21.7857,21.7569,21.7785,75100.0
2006-07-06 15:00:00,30.2,30.25,30.2,30.25,33200.0,21.7713,21.8073,21.7713,21.8073,33200.0
2006-07-06 15:05:00,30.25,30.29,30.24,30.26,82100.0,21.8073,21.8362,21.8001,21.8145,82100.0
2006-07-06 15:10:00,30.25,30.29,30.24,30.29,72000.0,21.8073,21.8362,21.8001,21.8362,72000.0
2006-07-06 15:15:00,30.29,30.3,30.26,30.29,79900.0,21.8362,21.8434,21.8145,21.8362,79900.0
2006-07-06 15:20:00,30.28,30.36,30.28,30.35,52000.0,21.8289,21.8866,21.8289,21.8794,52000.0
2006-07-06 15:25:00,30.35,30.36,30.34,30.35,37700.0,21.8794,21.8866,21.8722,21.8794,37700.0
2006-07-06 15:30:00,30.34,30.34,30.27,30.29,110100.0,21.8722,21.8722,21.8217,21.8362,110100.0
2006-07-06 15:35:00,30.29,30.3,30.26,30.27,125300.0,21.8362,21.8434,21.8145,21.8217,125300.0
2006-07-06 15:40:00,30.26,30.27,30.2,30.22,180000.0,21.8145,21.8217,21.7713,21.7857,180000.0
2006-07-06 15:45:00,30.21,30.22,30.16,30.18,147400.0,21.7785,21.7857,21.7424,21.7569,147400.0
2006-07-06 15:50:00,30.18,30.23,30.17,30.23,188300.0,21.7569,21.7929,21.7496,21.7929,188300.0
2006-07-06 15:55:00,30.21,30.27,30.21,30.27,125200.0,21.7785,21.8217,21.7785,21.8217,125200.0
2006-07-07 09:30:00,29.96,29.99,29.96,29.99,2000.0,21.5983,21.6199,21.5983,21.6199,2000.0
2006-07-07 09:35:00,30.05,30.06,29.75,29.75,612500.0,21.6631,21.6703,21.4469,21.4469,612500.0
2006-07-07 09:40:00,29.8,29.81,29.63,29.68,219400.0,21.4829,21.4901,21.3604,21.3964,219400.0
2006-07-07 09:45:00,29.66,29.79,29.66,29.72,205600.0,21.382,21.4757,21.382,21.4252,205600.0
2006-07-07 09:50:00,29.7,29.72,29.61,29.61,222200.0,21.4108,21.4252,21.3459,21.3459,222200.0
2006-07-07 09:55:00,29.6,29.66,29.6,29.64,216200.0,21.3387,21.382,21.3387,21.3676,216200.0
2006-07-07 10:00:00,29.61,29.62,29.55,29.59,277100.0,21.3459,21.3531,21.3027,21.3315,277100.0
2006-07-07 10:05:00,29.59,29.64,29.58,29.61,200400.0,21.3315,21.3676,21.3243,21.3459,200400.0
2006-07-07 10:10:00,29.62,29.74,29.62,29.66,108100.0,21.3531,21.4397,21.3531,21.382,108100.0
2006-07-07 10:15:00,29.67,29.69,29.64,29.67,83000.0,21.3892,21.4036,21.3676,21.3892,83000.0
2006-07-07 10:20:00,29.67,29.67,29.61,29.62,129900.0,21.3892,21.3892,21.3459,21.3531,129900.0
2006-07-07 10:25:00,29.62,29.65,29.6,29.61,75100.0,21.3531,21.3748,21.3387,21.3459,75100.0
2006-07-07 10:30:00,29.61,29.62,29.56,29.56,142200.0,21.3459,21.3531,21.3099,21.3099,142200.0
2006-07-07 10:35:00,29.57,29.6,29.57,29.58,141900.0,21.3171,21.3387,21.3171,21.3243,141900.0
2006-07-07 10:40:00,29.58,29.61,29.56,29.58,174500.0,21.3243,21.3459,21.3099,21.3243,174500.0
2006-07-07 10:45:00,29.59,29.6,29.58,29.59,126100.0,21.3315,21.3387,21.3243,21.3315,126100.0
2006-07-07 10:50:00,29.6,29.62,29.59,29.61,89300.0,21.3387,21.3531,21.3315,21.3459,89300.0
2006-07-07 10:55:00,29.61,29.61,29.58,29.6,58300.0,21.3459,21.3459,21.3243,21.3387,58300.0
2006-07-07 11:00:00,29.6,29.6,29.53,29.53,54000.0,21.3387,21.3387,21.2883,21.2883,54000.0
2006-07-07 11:05:00,29.54,29.56,29.53,29.55,66600.0,21.2955,21.3099,21.2883,21.3027,66600.0
2006-07-07 11:10:00,29.55,29.55,29.54,29.55,59800.0,21.3027,21.3027,21.2955,21.3027,59800.0
2006-07-07 11:15:00,29.55,29.55,29.54,29.54,114300.0,21.3027,21.3027,21.2955,21.2955,114300.0
2006-07-07 11:20:00,29.55,29.63,29.54,29.59,65000.0,21.3027,21.3604,21.2955,21.3315,65000.0
2006-07-07 11:25:00,29.59,29.6,29.57,29.59,62500.0,21.3315,21.3387,21.3171,21.3315,62500.0
2006-07-07 11:30:00,29.59,29.64,29.58,29.64,141300.0,21.3315,21.3676,21.3243,21.3676,141300.0
2006-07-07 11:35:00,29.64,29.65,29.56,29.57,168300.0,21.3676,21.3748,21.3099,21.3171,168300.0
2006-07-07 11:40:00,29.57,29.62,29.57,29.6,185300.0,21.3171,21.3531,21.3171,21.3387,185300.0
2006-07-07 11:45:00,29.6,29.61,29.58,29.59,36500.0,21.3387,21.3459,21.3243,21.3315,36500.0
2006-07-07 11:50:00,29.58,29.6,29.58,29.6,101700.0,21.3243,21.3387,21.3243,21.3387,101700.0
2006-07-07 11:55:00,29.6,29.6,29.58,29.59,22500.0,21.3387,21.3387,21.3243,21.3315,22500.0
2006-07-07 12:00:00,29.59,29.6,29.56,29.56,46300.0,21.3315,21.3387,21.3099,21.3099,46300.0
2006-07-07 12:05:00,29.57,29.59,29.56,29.59,32300.0,21.3171,21.3315,21.3099,21.3315,32300.0
2006-07-07 12:10:00,29.59,29.59,29.57,29.58,44900.0,21.3315,21.3315,21.3171,21.3243,44900.0
2006-07-07 12:15:00,29.57,29.58,29.57,29.58,170800.0,21.3171,21.3243,21.3171,21.3243,170800.0
2006-07-07 12:20:00,29.58,29.59,29.56,29.56,69700.0,21.3243,21.3315,21.3099,21.3099,69700.0
2006-07-07 12:25:00,29.57,29.57,29.55,29.56,52100.0,21.3171,21.3171,21.3027,21.3099,52100.0
2006-07-07 12:30:00,29.56,29.56,29.54,29.55,166600.0,21.3099,21.3099,21.2955,21.3027,166600.0
2006-07-07 12:35:00,29.55,29.6,29.54,29.6,54400.0,21.3027,21.3387,21.2955,21.3387,54400.0
2006-07-07 12:40:00,29.55,29.55,29.54,29.55,66000.0,21.3027,21.3027,21.2955,21.3027,66000.0
2006-07-07 12:45:00,29.54,29.55,29.51,29.51,47100.0,21.2955,21.3027,21.2738,21.2738,47100.0
2006-07-07 12:50:00,29.51,29.51,29.45,29.47,181700.0,21.2738,21.2738,21.2306,21.245,181700.0
2006-07-07 12:55:00,29.47,29.47,29.38,29.38,63500.0,21.245,21.245,21.1801,21.1801,63500.0
2006-07-07 13:00:00,29.38,29.39,29.26,29.27,227300.0,21.1801,21.1873,21.0936,21.1008,227300.0
2006-07-07 13:05:00,29.27,29.31,29.26,29.29,100600.0,21.1008,21.1297,21.0936,21.1152,100600.0
2006-07-07 13:10:00,29.3,29.3,29.21,29.23,94900.0,21.1225,21.1225,21.0576,21.072,94900.0
2006-07-07 13:15:00,29.23,29.24,29.15,29.15,103900.0,21.072,21.0792,21.0143,21.0143,103900.0
2006-07-07 13:20:00,29.15,29.17,29.01,29.03,278000.0,21.0143,21.0287,20.9134,20.9278,278000.0
2006-07-07 13:25:00,29.03,29.16,29.03,29.15,165100.0,20.9278,21.0215,20.9278,21.0143,165100.0
2006-07-07 13:30:00,29.15,29.45,29.1,29.31,206800.0,21.0143,21.2306,20.9783,21.1297,206800.0
2006-07-07 13:35:00,29.31,29.32,29.28,29.3,59800.0,21.1297,21.1369,21.108,21.1225,59800.0
2006-07-07 13:40:00,29.3,29.32,29.29,29.3,119000.0,21.1225,21.1369,21.1152,21.1225,119000.0
2006-07-07 13:45:00,29.3,29.3,29.27,29.28,27000.0,21.1225,21.1225,21.1008,21.108,27000.0
2006-07-07 13:50:00,29.27,29.28,29.26,29.26,58900.0,21.1008,21.108,21.0936,21.0936,58900.0
2006-07-07 13:55:00,29.26,29.26,29.24,29.26,162400.0,21.0936,21.0936,21.0792,21.0936,162400.0
2006-07-07 14:00:00,29.26,29.32,29.26,29.32,76000.0,21.0936,21.1369,21.0936,21.1369,76000.0
2006-07-07 14:05:00,29.32,29.32,29.24,29.25,169100.0,21.1369,21.1369,21.0792,21.0864,169100.0
2006-07-07 14:10:00,29.26,29.26,29.19,29.19,112000.0,21.0936,21.0936,21.0432,21.0432,112000.0
2006-07-07 14:15:00,29.2,29.2,29.15,29.15,84000.0,21.0504,21.0504,21.0143,21.0143,84000.0
2006-07-07 14:20:00,29.15,29.16,29.11,29.13,159900.0,21.0143,21.0215,20.9855,20.9999,159900.0
2006-07-07 14:25:00,29.14,29.14,29.09,29.09,83100.0,21.0071,21.0071,20.9711,20.9711,83100.0
2006-07-07 14:30:00,29.09,29.1,29.0,29.01,223400.0,20.9711,20.9783,20.9062,20.9134,223400.0
2006-07-07 14:35:00,29.01,29.09,29.0,29.02,145100.0,20.9134,20.9711,20.9062,20.9206,145100.0
2006-07-07 14:40:00,29.02,29.03,28.88,28.93,265500.0,20.9206,20.9278,20.8197,20.8557,265500.0
2006-07-07 14:45:00,28.93,28.94,28.84,28.84,217000.0,20.8557,20.8629,20.7908,20.7908,217000.0
2006-07-07 14:50:00,28.84,28.85,28.79,28.79,269900.0,20.7908,20.7981,20.7548,20.7548,269900.0
2006-07-07 14:55:00,28.8,28.86,28.75,28.78,323600.0,20.762,20.8053,20.726,20.7476,323600.0
2006-07-07 15:00:00,28.78,28.83,28.77,28.81,175100.0,20.7476,20.7836,20.7404,20.7692,175100.0
2006-07-07 15:05:00,28.82,28.86,28.81,28.85,159400.0,20.7764,20.8053,20.7692,20.7981,159400.0
2006-07-07 15:10:00,28.85,28.85,28.75,28.75,190100.0,20.7981,20.7981,20.726,20.726,190100.0
2006-07-07 15:15:00,28.74,28.76,28.72,28.73,201900.0,20.7188,20.7332,20.7043,20.7115,201900.0
2006-07-07 15:20:00,28.73,28.77,28.72,28.73,174400.0,20.7115,20.7404,20.7043,20.7115,174400.0
2006-07-07 15:25:00,28.73,28.84,28.72,28.84,219800.0,20.7115,20.7908,20.7043,20.7908,219800.0
2006-07-07 15:30:00,28.84,28.95,28.84,28.93,220400.0,20.7908,20.8701,20.7908,20.8557,220400.0
2006-07-07 15:35:00,28.92,28.95,28.91,28.95,203000.0,20.8485,20.8701,20.8413,20.8701,203000.0
2006-07-07 15:40:00,28.94,28.98,28.94,28.96,285000.0,20.8629,20.8918,20.8629,20.8774,285000.0
2006-07-07 15:45:00,28.96,28.97,28.92,28.95,308200.0,20.8774,20.8846,20.8485,20.8701,308200.0
2006-07-07 15:50:00,28.96,28.99,28.95,28.95,277100.0,20.8774,20.899,20.8701,20.8701,277100.0
2006-07-07 15:55:00,28.95,28.97,28.95,28.95,197800.0,20.8701,20.8846,20.8701,20.8701,197800.0
2006-07-10 09:30:00,29.15,29.15,29.15,29.15,0.0,21.0143,21.0143,21.0143,21.0143,0.0
2006-07-10 09:35:00,29.15,29.24,29.13,29.18,279300.0,21.0143,21.0792,20.9999,21.0359,279300.0
2006-07-10 09:40:00,29.18,29.18,29.14,29.15,200600.0,21.0359,21.0359,21.0071,21.0143,200600.0
2006-07-10 09:45:00,29.16,29.2,29.1,29.13,156700.0,21.0215,21.0504,20.9783,20.9999,156700.0
2006-07-10 09:50:00,29.13,29.17,29.06,29.07,118400.0,20.9999,21.0287,20.9494,20.9567,118400.0
2006-07-10 09:55:00,29.07,29.11,28.99,28.99,179100.0,20.9567,20.9855,20.899,20.899,179100.0
2006-07-10 10:00:00,28.99,29.01,28.98,28.98,103000.0,20.899,20.9134,20.8918,20.8918,103000.0
2006-07-10 10:05:00,28.99,29.0,28.98,29.0,143100.0,20.899,20.9062,20.8918,20.9062,143100.0
2006-07-10 10:10:00,28.99,29.0,28.98,29.0,295000.0,20.899,20.9062,20.8918,20.9062,295000.0
2006-07-10 10:15:00,29.0,29.02,28.99,29.0,177700.0,20.9062,20.9206,20.899,20.9062,177700.0
2006-07-10 10:20:00,29.01,29.01,28.98,28.99,63900.0,20.9134,20.9134,20.8918,20.899,63900.0
2006-07-10 10:25:00,28.98,29.15,28.98,29.13,80600.0,20.8918,21.0143,20.8918,20.9999,80600.0
2006-07-10 10:30:00,29.13,29.15,29.02,29.03,40600.0,20.9999,21.0143,20.9206,20.9278,40600.0
2006-07-10 10:35:00,29.02,29.03,28.99,29.02,57900.0,20.9206,20.9278,20.899,20.9206,57900.0
2006-07-10 10:40:00,29.02,29.02,28.99,29.02,49000.0,20.9206,20.9206,20.899,20.9206,49000.0
2006-07-10 10:45:00,29.01,29.03,29.0,29.03,89000.0,20.9134,20.9278,20.9062,20.9278,89000.0
2006-07-10 10:50:00,29.03,29.09,29.03,29.09,82200.0,20.9278,20.9711,20.9278,20.9711,82200.0
2006-07-10 10:55:00,29.1,29.13,29.1,29.11,46100.0,20.9783,20.9999,20.9783,20.9855,46100.0
2006-07-10 11:00:00,29.1,29.13,29.09,29.11,86400.0,20.9783,20.9999,20.9711,20.9855,86400.0
2006-07-10 11:05:00,29.11,29.11,29.03,29.06,32600.0,20.9855,20.9855,20.9278,20.9494,32600.0
2006-07-10 11:10:00,29.07,29.1,29.05,29.07,26600.0,20.9567,20.9783,20.9422,20.9567,26600.0
2006-07-10 11:15:00,29.07,29.1,29.05,29.08,44000.0,20.9567,20.9783,20.9422,20.9639,44000.0
2006-07-10 11:20:00,29.08,29.09,29.03,29.05,29100.0,20.9639,20.9711,20.9278,20.9422,29100.0
2006-07-10 11:25:00,29.03,29.08,29.02,29.02,37600.0,20.9278,20.9639,20.9206,20.9206,37600.0
2006-07-10 11:30:00,29.03,29.05,29.02,29.04,32200.0,20.9278,20.9422,20.9206,20.935,32200.0
2006-07-10 11:35:00,29.04,29.05,29.0,29.0,39000.0,20.935,20.9422,20.9062,20.9062,39000.0
2006-07-10 11:40:00,29.0,29.01,28.99,28.99,36600.0,20.9062,20.9134,20.899,20.899,36600.0
2006-07-10 11:45:00,29.0,29.0,28.99,29.0,36600.0,20.9062,20.9062,20.899,20.9062,36600.0
2006-07-10 11:50:00,29.0,29.0,28.97,28.98,71400.0,20.9062,20.9062,20.8846,20.8918,71400.0
2006-07-10 11:55:00,28.98,28.98,28.91,28.92,50300.0,20.8918,20.8918,20.8413,20.8485,50300.0
2006-07-10 12:00:00,28.92,28.93,28.9,28.92,69900.0,20.8485,20.8557,20.8341,20.8485,69900.0
2006-07-10 12:05:00,28.93,28.93,28.9,28.91,41900.0,20.8557,20.8557,20.8341,20.8413,41900.0
2006-07-10 12:10:00,28.91,28.91,28.89,28.89,41400.0,20.8413,20.8413,20.8269,20.8269,41400.0
2006-07-10 12:15:00,28.9,28.9,28.84,28.84,47600.0,20.8341,20.8341,20.7908,20.7908,47600.0
2006-07-10 12:20:00,28.85,28.88,28.83,28.88,150000.0,20.7981,20.8197,20.7836,20.8197,150000.0
2006-07-10 12:25:00,28.88,28.91,28.88,28.9,48800.0,20.8197,20.8413,20.8197,20.8341,48800.0
2006-07-10 12:30:00,28.9,28.9,28.86,28.87,748400.0,20.8341,20.8341,20.8053,20.8125,748400.0
2006-07-10 12:35:00,28.87,28.89,28.86,28.89,28600.0,20.8125,20.8269,20.8053,20.8269,28600.0
2006-07-10 12:40:00,28.88,28.9,28.87,28.88,33200.0,20.8197,20.8341,20.8125,20.8197,33200.0
2006-07-10 12:45:00,28.89,28.89,28.84,28.85,39900.0,20.8269,20.8269,20.7908,20.7981,39900.0
2006-07-10 12:50:00,28.84,28.87,28.84,28.86,37600.0,20.7908,20.8125,20.7908,20.8053,37600.0
2006-07-10 12:55:00,28.86,28.88,28.86,28.87,16700.0,20.8053,20.8197,20.8053,20.8125,16700.0
2006-07-10 13:00:00,28.88,28.88,28.84,28.86,42500.0,20.8197,20.8197,20.7908,20.8053,42500.0
2006-07-10 13:05:00,28.86,28.87,28.81,28.82,37200.0,20.8053,20.8125,20.7692,20.7764,37200.0
2006-07-10 13:10:00,28.82,28.85,28.81,28.83,32800.0,20.7764,20.7981,20.7692,20.7836,32800.0
2006-07-10 13:15:00,28.83,28.84,28.83,28.83,19600.0,20.7836,20.7908,20.7836,20.7836,19600.0
2006-07-10 13:20:00,28.84,28.84,28.83,28.84,18100.0,20.7908,20.7908,20.7836,20.7908,18100.0
2006-07-10 13:25:00,28.84,28.84,28.83,28.83,24400.0,20.7908,20.7908,20.7836,20.7836,24400.0
2006-07-10 13:30:00,28.83,28.84,28.8,28.81,45500.0,20.7836,20.7908,20.762,20.7692,45500.0
2006-07-10 13:35:00,28.8,28.81,28.77,28.77,44400.0,20.762,20.7692,20.7404,20.7404,44400.0
2006-07-10 13:40:00,28.75,28.78,28.75,28.76,57100.0,20.726,20.7476,20.726,20.7332,57100.0
2006-07-10 13:45:00,28.75,28.78,28.75,28.76,66900.0,20.726,20.7476,20.726,20.7332,66900.0
2006-07-10 13:50:00,28.78,28.81,28.77,28.81,30600.0,20.7476,20.7692,20.7404,20.7692,30600.0
2006-07-10 13:55:00,28.81,28.82,28.8,28.8,17600.0,20.7692,20.7764,20.762,20.762,17600.0
2006-07-10 14:00:00,28.79,28.8,28.73,28.74,57100.0,20.7548,20.762,20.7115,20.7188,57100.0
2006-07-10 14:05:00,28.74,28.75,28.72,28.72,81200.0,20.7188,20.726,20.7043,20.7043,81200.0
2006-07-10 14:10:00,28.73,28.73,28.72,28.73,48600.0,20.7115,20.7115,20.7043,20.7115,48600.0
2006-07-10 14:15:00,28.74,28.77,28.73,28.76,22500.0,20.7188,20.7404,20.7115,20.7332,22500.0
2006-07-10 14:20:00,28.77,28.77,28.75,28.77,42700.0,20.7404,20.7404,20.726,20.7404,42700.0
2006-07-10 14:25:00,28.77,28.79,28.74,28.75,38800.0,20.7404,20.7548,20.7188,20.726,38800.0
2006-07-10 14:30:00,28.75,28.75,28.72,28.73,25900.0,20.726,20.726,20.7043,20.7115,25900.0
2006-07-10 14:35:00,28.73,28.74,28.71,28.72,56300.0,20.7115,20.7188,20.6971,20.7043,56300.0
2006-07-10 14:40:00,28.71,28.72,28.62,28.62,70200.0,20.6971,20.7043,20.6322,20.6322,70200.0
2006-07-10 14:45:00,28.62,28.63,28.59,28.6,65600.0,20.6322,20.6395,20.6106,20.6178,65600.0
2006-07-10 14:50:00,28.6,28.62,28.59,28.62,38000.0,20.6178,20.6322,20.6106,20.6322,38000.0
2006-07-10 14:55:00,28.61,28.62,28.59,28.6,48600.0,20.625,20.6322,20.6106,20.6178,48600.0
2006-07-10 15:00:00,28.61,28.61,28.6,28.6,96200.0,20.625,20.625,20.6178,20.6178,96200.0
2006-07-10 15:05:00,28.6,28.64,28.6,28.62,59700.0,20.6178,20.6467,20.6178,20.6322,59700.0
2006-07-10 15:10:00,28.63,28.63,28.62,28.63,46800.0,20.6395,20.6395,20.6322,20.6395,46800.0
2006-07-10 15:15:00,28.63,28.63,28.62,28.62,63400.0,20.6395,20.6395,20.6322,20.6322,63400.0
2006-07-10 15:20:00,28.62,28.63,28.62,28.63,73700.0,20.6322,20.6395,20.6322,20.6395,73700.0
2006-07-10 15:25:00,28.63,28.66,28.62,28.66,131000.0,20.6395,20.6611,20.6322,20.6611,131000.0
2006-07-10 15:30:00,28.66,28.71,28.65,28.7,75400.0,20.6611,20.6971,20.6539,20.6899,75400.0
2006-07-10 15:35:00,28.71,28.75,28.7,28.73,220300.0,20.6971,20.726,20.6899,20.7115,220300.0
2006-07-10 15:40:00,28.73,28.74,28.69,28.69,73700.0,20.7115,20.7188,20.6827,20.6827,73700.0
2006-07-10 15:45:00,28.69,28.74,28.69,28.72,68900.0,20.6827,20.7188,20.6827,20.7043,68900.0
2006-07-10 15:50:00,28.73,28.77,28.69,28.69,99000.0,20.7115,20.7404,20.6827,20.6827,99000.0
2006-07-10 15:55:00,28.69,28.71,28.69,28.7,109200.0,20.6827,20.6971,20.6827,20.6899,109200.0
2006-07-11 09:30:00,28.99,29.0,28.8,28.8,200700.0,20.899,20.9062,20.762,20.762,200700.0
2006-07-11 09:35:00,28.78,28.81,28.68,28.7,125000.0,20.7476,20.7692,20.6755,20.6899,125000.0
2006-07-11 09:40:00,28.7,28.7,28.65,28.67,104500.0,20.6899,20.6899,20.6539,20.6683,104500.0
2006-07-11 09:45:00,28.68,28.7,28.59,28.6,81400.0,20.6755,20.6899,20.6106,20.6178,81400.0
2006-07-11 09:50:00,28.6,28.6,28.51,28.58,158300.0,20.6178,20.6178,20.5529,20.6034,158300.0
2006-07-11 09:55:00,28.58,28.6,28.57,28.58,130000.0,20.6034,20.6178,20.5962,20.6034,130000.0
2006-07-11 10:00:00,28.57,28.58,28.51,28.52,69800.0,20.5962,20.6034,20.5529,20.5602,69800.0
2006-07-11 10:05:00,28.51,28.56,28.5,28.5,132900.0,20.5529,20.589,20.5457,20.5457,132900.0
2006-07-11 10:10:00,28.5,28.51,28.42,28.44,108000.0,20.5457,20.5529,20.4881,20.5025,108000.0
2006-07-11 10:15:00,28.44,28.58,28.44,28.58,155500.0,20.5025,20.6034,20.5025,20.6034,155500.0
2006-07-11 10:20:00,28.57,28.6,28.53,28.54,94500.0,20.5962,20.6178,20.5674,20.5746,94500.0
2006-07-11 10:25:00,28.53,28.54,28.47,28.47,53100.0,20.5674,20.5746,20.5241,20.5241,53100.0
2006-07-11 10:30:00,28.47,28.48,28.38,28.41,79700.0,20.5241,20.5313,20.4592,20.4809,79700.0
2006-07-11 10:35:00,28.41,28.47,28.4,28.42,184300.0,20.4809,20.5241,20.4736,20.4881,184300.0
2006-07-11 10:40:00,28.43,28.43,28.42,28.42,62000.0,20.4953,20.4953,20.4881,20.4881,62000.0
2006-07-11 10:45:00,28.42,28.43,28.42,28.42,55300.0,20.4881,20.4953,20.4881,20.4881,55300.0
2006-07-11 10:50:00,28.42,28.43,28.28,28.28,153200.0,20.4881,20.4953,20.3871,20.3871,153200.0
2006-07-11 10:55:00,28.28,28.33,28.25,28.27,164900.0,20.3871,20.4232,20.3655,20.3799,164900.0
2006-07-11 11:00:00,28.26,28.29,28.25,28.29,153900.0,20.3727,20.3943,20.3655,20.3943,153900.0
2006-07-11 11:05:00,28.3,28.38,28.29,28.37,110300.0,20.4016,20.4592,20.3943,20.452,110300.0
2006-07-11 11:10:00,28.37,28.37,28.32,28.33,86600.0,20.452,20.452,20.416,20.4232,86600.0
2006-07-11 11:15:00,28.34,28.34,28.29,28.29,73800.0,20.4304,20.4304,20.3943,20.3943,73800.0
2006-07-11 11:20:00,28.29,28.3,28.28,28.28,90000.0,20.3943,20.4016,20.3871,20.3871,90000.0
2006-07-11 11:25:00,28.28,28.29,28.27,28.29,333500.0,20.3871,20.3943,20.3799,20.3943,333500.0
2006-07-11 11:30:00,28.29,28.35,28.29,28.34,453600.0,20.3943,20.4376,20.3943,20.4304,453600.0
2006-07-11 11:35:00,28.33,28.35,28.32,28.32,70600.0,20.4232,20.4376,20.416,20.416,70600.0
2006-07-11 11:40:00,28.31,28.32,28.28,28.29,57000.0,20.4088,20.416,20.3871,20.3943,57000.0
2006-07-11 11:45:00,28.28,28.29,28.25,28.25,92100.0,20.3871,20.3943,20.3655,20.3655,92100.0
2006-07-11 11:50:00,28.26,28.26,28.21,28.23,74000.0,20.3727,20.3727,20.3367,20.3511,74000.0
2006-07-11 11:55:00,28.24,28.24,28.19,28.19,53800.0,20.3583,20.3583,20.3223,20.3223,53800.0
2006-07-11 12:00:00,28.19,28.2,28.07,28.15,132200.0,20.3223,20.3295,20.2357,20.2934,132200.0
2006-07-11 12:05:00,28.16,28.17,28.13,28.13,65600.0,20.3006,20.3078,20.279,20.279,65600.0
2006-07-11 12:10:00,28.14,28.17,28.12,28.17,153700.0,20.2862,20.3078,20.2718,20.3078,153700.0
2006-07-11 12:15:00,28.16,28.17,28.12,28.12,115600.0,20.3006,20.3078,20.2718,20.2718,115600.0
2006-07-11 12:20:00,28.12,28.14,28.1,28.12,147200.0,20.2718,20.2862,20.2574,20.2718,147200.0
2006-07-11 12:25:00,28.13,28.13,28.11,28.12,38500.0,20.279,20.279,20.2646,20.2718,38500.0
2006-07-11 12:30:00,28.11,28.12,28.11,28.12,79300.0,20.2646,20.2718,20.2646,20.2718,79300.0
2006-07-11 12:35:00,28.12,28.15,28.11,28.14,84300.0,20.2718,20.2934,20.2646,20.2862,84300.0
2006-07-11 12:40:00,28.14,28.19,28.14,28.15,90900.0,20.2862,20.3223,20.2862,20.2934,90900.0
2006-07-11 12:45:00,28.15,28.16,28.13,28.14,113300.0,20.2934,20.3006,20.279,20.2862,113300.0
2006-07-11 12:50:00,28.14,28.2,28.13,28.19,100300.0,20.2862,20.3295,20.279,20.3223,100300.0
2006-07-11 12:55:00,28.2,28.21,28.18,28.18,132100.0,20.3295,20.3367,20.315,20.315,132100.0
2006-07-11 13:00:00,28.17,28.18,28.17,28.18,80500.0,20.3078,20.315,20.3078,20.315,80500.0
2006-07-11 13:05:00,28.17,28.17,28.13,28.14,87500.0,20.3078,20.3078,20.279,20.2862,87500.0
2006-07-11 13:10:00,28.13,28.13,28.1,28.11,77600.0,20.279,20.279,20.2574,20.2646,77600.0
2006-07-11 13:15:00,28.11,28.11,28.01,28.03,164400.0,20.2646,20.2646,20.1925,20.2069,164400.0
2006-07-11 13:20:00,28.03,28.04,27.97,28.04,217600.0,20.2069,20.2141,20.1637,20.2141,217600.0
2006-07-11 13:25:00,28.04,28.05,27.95,27.96,120300.0,20.2141,20.2213,20.1492,20.1564,120300.0
2006-07-11 13:30:00,27.95,28.0,27.95,27.99,110900.0,20.1492,20.1853,20.1492,20.1781,110900.0
2006-07-11 13:35:00,27.99,27.99,27.95,27.95,111300.0,20.1781,20.1781,20.1492,20.1492,111300.0
2006-07-11 13:40:00,27.95,27.96,27.94,27.95,83500.0,20.1492,20.1564,20.142,20.1492,83500.0
2006-07-11 13:45:00,27.95,28.0,27.91,28.0,221000.0,20.1492,20.1853,20.1204,20.1853,221000.0
2006-07-11 13:50:00,27.99,28.1,27.99,28.07,151700.0,20.1781,20.2574,20.1781,20.2357,151700.0
2006-07-11 13:55:00,28.08,28.11,28.07,28.09,104700.0,20.243,20.2646,20.2357,20.2502,104700.0
2006-07-11 14:00:00,28.09,28.13,28.09,28.12,70800.0,20.2502,20.279,20.2502,20.2718,70800.0
2006-07-11 14:05:00,28.13,28.21,28.13,28.21,119400.0,20.279,20.3367,20.279,20.3367,119400.0
2006-07-11 14:10:00,28.21,28.33,28.2,28.33,157400.0,20.3367,20.4232,20.3295,20.4232,157400.0
2006-07-11 14:15:00,28.33,28.39,28.32,28.34,170300.0,20.4232,20.4664,20.416,20.4304,170300.0
2006-07-11 14:20:00,28.35,28.37,28.32,28.32,206400.0,20.4376,20.452,20.416,20.416,206400.0
2006-07-11 14:25:00,28.33,28.37,28.31,28.32,75900.0,20.4232,20.452,20.4088,20.416,75900.0
2006-07-11 14:30:00,28.32,28.34,28.31,28.31,45700.0,20.416,20.4304,20.4088,20.4088,45700.0
2006-07-11 14:35:00,28.31,28.31,28.23,28.24,194200.0,20.4088,20.4088,20.3511,20.3583,194200.0
2006-07-11 14:40:00,28.24,28.24,28.17,28.18,119700.0,20.3583,20.3583,20.3078,20.315,119700.0
2006-07-11 14:45:00,28.18,28.23,28.17,28.19,234300.0,20.315,20.3511,20.3078,20.3223,234300.0
2006-07-11 14:50:00,28.2,28.21,28.19,28.2,75500.0,20.3295,20.3367,20.3223,20.3295,75500.0
2006-07-11 14:55:00,28.2,28.2,28.14,28.14,135500.0,20.3295,20.3295,20.2862,20.2862,135500.0
2006-07-11 15:00:00,28.14,28.19,28.14,28.19,77700.0,20.2862,20.3223,20.2862,20.3223,77700.0
2006-07-11 15:05:00,28.19,28.25,28.19,28.24,93600.0,20.3223,20.3655,20.3223,20.3583,93600.0
2006-07-11 15:10:00,28.24,28.3,28.23,28.3,136500.0,20.3583,20.4016,20.3511,20.4016,136500.0
2006-07-11 15:15:00,28.3,28.37,28.3,28.37,116200.0,20.4016,20.452,20.4016,20.452,116200.0
2006-07-11 15:20:00,28.36,28.45,28.36,28.45,182400.0,20.4448,20.5097,20.4448,20.5097,182400.0
2006-07-11 15:25:00,28.46,28.53,28.44,28.48,264500.0,20.5169,20.5674,20.5025,20.5313,264500.0
2006-07-11 15:30:00,28.48,28.53,28.48,28.53,162200.0,20.5313,20.5674,20.5313,20.5674,162200.0
2006-07-11 15:35:00,28.53,28.6,28.52,28.56,269100.0,20.5674,20.6178,20.5602,20.589,269100.0
2006-07-11 15:40:00,28.56,28.57,28.53,28.56,141800.0,20.589,20.5962,20.5674,20.589,141800.0
2006-07-11 15:45:00,28.55,28.56,28.53,28.54,131800.0,20.5818,20.589,20.5674,20.5746,131800.0
2006-07-11 15:50:00,28.55,28.55,28.49,28.52,250900.0,20.5818,20.5818,20.5385,20.5602,250900.0
2006-07-11 15:55:00,28.52,28.53,28.5,28.52,171000.0,20.5602,20.5674,20.5457,20.5602,171000.0
2006-07-12 09:30:00,28.55,28.56,28.49,28.51,147000.0,20.5818,20.589,20.5385,20.5529,147000.0
2006-07-12 09:35:00,28.51,28.51,28.34,28.36,65300.0,20.5529,20.5529,20.4304,20.4448,65300.0
2006-07-12 09:40:00,28.35,28.4,28.21,28.26,113300.0,20.4376,20.4736,20.3367,20.3727,113300.0
2006-07-12 09:45:00,28.27,28.35,28.27,28.32,123300.0,20.3799,20.4376,20.3799,20.416,123300.0
2006-07-12 09:50:00,28.32,28.33,28.3,28.33,167700.0,20.416,20.4232,20.4016,20.4232,167700.0
2006-07-12 09:55:00,28.32,28.33,28.26,28.28,45600.0,20.416,20.4232,20.3727,20.3871,45600.0
2006-07-12 10:00:00,28.27,28.27,28.22,28.22,111000.0,20.3799,20.3799,20.3439,20.3439,111000.0
2006-07-12 10:05:00,28.22,28.23,28.13,28.2,93700.0,20.3439,20.3511,20.279,20.3295,93700.0
2006-07-12 10:10:00,28.22,28.23,28.16,28.16,51200.0,20.3439,20.3511,20.3006,20.3006,51200.0
2006-07-12 10:15:00,28.16,28.17,28.11,28.11,112000.0,20.3006,20.3078,20.2646,20.2646,112000.0
2006-07-12 10:20:00,28.14,28.17,28.12,28.17,102800.0,20.2862,20.3078,20.2718,20.3078,102800.0
2006-07-12 10:25:00,28.17,28.17,28.15,28.15,40500.0,20.3078,20.3078,20.2934,20.2934,40500.0
2006-07-12 10:30:00,28.15,28.16,28.15,28.15,59600.0,20.2934,20.3006,20.2934,20.2934,59600.0
2006-07-12 10:35:00,28.15,28.16,28.04,28.05,97200.0,20.2934,20.3006,20.2141,20.2213,97200.0
2006-07-12 10:40:00,28.05,28.05,27.97,28.01,223000.0,20.2213,20.2213,20.1637,20.1925,223000.0
2006-07-12 10:45:00,28.01,28.01,27.91,27.91,130800.0,20.1925,20.1925,20.1204,20.1204,130800.0
2006-07-12 10:50:00,27.91,27.92,27.75,27.78,425200.0,20.1204,20.1276,20.0051,20.0267,425200.0
2006-07-12 10:55:00,27.77,27.87,27.75,27.77,265000.0,20.0195,20.0916,20.0051,20.0195,265000.0
2006-07-12 11:00:00,27.77,27.8,27.73,27.73,138200.0,20.0195,20.0411,19.9906,19.9906,138200.0
2006-07-12 11:05:00,27.73,27.84,27.7,27.78,266400.0,19.9906,20.0699,19.969,20.0267,266400.0
2006-07-12 11:10:00,27.78,27.78,27.74,27.76,171000.0,20.0267,20.0267,19.9978,20.0123,171000.0
2006-07-12 11:15:00,27.77,27.84,27.74,27.81,153900.0,20.0195,20.0699,19.9978,20.0483,153900.0
2006-07-12 11:20:00,27.84,27.9,27.78,27.81,186900.0,20.0699,20.1132,20.0267,20.0483,186900.0
2006-07-12 11:25:00,27.8,27.81,27.72,27.74,279800.0,20.0411,20.0483,19.9834,19.9978,279800.0
2006-07-12 11:30:00,27.73,27.81,27.73,27.77,212500.0,19.9906,20.0483,19.9906,20.0195,212500.0
2006-07-12 11:35:00,27.77,27.79,27.74,27.78,330200.0,20.0195,20.0339,19.9978,20.0267,330200.0
2006-07-12 11:40:00,27.78,27.8,27.75,27.8,141700.0,20.0267,20.0411,20.0051,20.0411,141700.0
2006-07-12 11:45:00,27.79,27.82,27.78,27.81,109000.0,20.0339,20.0555,20.0267,20.0483,109000.0
2006-07-12 11:50:00,27.81,27.81,27.77,27.78,152300.0,20.0483,20.0483,20.0195,20.0267,152300.0
2006-07-12 11:55:00,27.77,27.83,27.77,27.83,190700.0,20.0195,20.0627,20.0195,20.0627,190700.0
2006-07-12 12:00:00,27.82,27.84,27.79,27.81,625700.0,20.0555,20.0699,20.0339,20.0483,625700.0
2006-07-12 12:05:00,27.8,27.83,27.79,27.8,132400.0,20.0411,20.0627,20.0339,20.0411,132400.0
2006-07-12 12:10:00,27.8,27.81,27.76,27.79,110100.0,20.0411,20.0483,20.0123,20.0339,110100.0
2006-07-12 12:15:00,27.79,27.82,27.77,27.77,78200.0,20.0339,20.0555,20.0195,20.0195,78200.0
2006-07-12 12:20:00,27.77,27.79,27.74,27.79,109600.0,20.0195,20.0339,19.9978,20.0339,109600.0
2006-07-12 12:25:00,27.79,27.83,27.79,27.82,112800.0,20.0339,20.0627,20.0339,20.0555,112800.0
2006-07-12 12:30:00,27.81,27.85,27.8,27.84,165600.0,20.0483,20.0771,20.0411,20.0699,165600.0
2006-07-12 12:35:00,27.85,27.89,27.83,27.83,191400.0,20.0771,20.106,20.0627,20.0627,191400.0
2006-07-12 12:40:00,27.83,27.83,27.74,27.74,148100.0,20.0627,20.0627,19.9978,19.9978,148100.0
2006-07-12 12:45:00,27.76,27.78,27.73,27.77,119000.0,20.0123,20.0267,19.9906,20.0195,119000.0
2006-07-12 12:50:00,27.78,27.8,27.77,27.77,95800.0,20.0267,20.0411,20.0195,20.0195,95800.0
2006-07-12 12:55:00,27.78,27.8,27.77,27.78,94200.0,20.0267,20.0411,20.0195,20.0267,94200.0
2006-07-12 13:00:00,27.78,27.79,27.72,27.72,92900.0,20.0267,20.0339,19.9834,19.9834,92900.0
2006-07-12 13:05:00,27.72,27.73,27.63,27.65,174800.0,19.9834,19.9906,19.9186,19.933,174800.0
2006-07-12 13:10:00,27.65,27.65,27.57,27.57,144200.0,19.933,19.933,19.8753,19.8753,144200.0
2006-07-12 13:15:00,27.57,27.6,27.55,27.55,87100.0,19.8753,19.8969,19.8609,19.8609,87100.0
2006-07-12 13:20:00,27.55,27.56,27.46,27.47,199200.0,19.8609,19.8681,19.796,19.8032,199200.0
2006-07-12 13:25:00,27.46,27.49,27.46,27.49,91000.0,19.796,19.8176,19.796,19.8176,91000.0
2006-07-12 13:30:00,27.48,27.49,27.46,27.49,65800.0,19.8104,19.8176,19.796,19.8176,65800.0
2006-07-12 13:35:00,27.49,27.51,27.49,27.5,116600.0,19.8176,19.832,19.8176,19.8248,116600.0
2006-07-12 13:40:00,27.49,27.5,27.46,27.5,90500.0,19.8176,19.8248,19.796,19.8248,90500.0
2006-07-12 13:45:00,27.5,27.5,27.48,27.49,79200.0,19.8248,19.8248,19.8104,19.8176,79200.0
2006-07-12 13:50:00,27.49,27.49,27.4,27.43,167400.0,19.8176,19.8176,19.7527,19.7744,167400.0
2006-07-12 13:55:00,27.43,27.45,27.4,27.44,134900.0,19.7744,19.7888,19.7527,19.7816,134900.0
2006-07-12 14:00:00,27.43,27.45,27.39,27.4,86100.0,19.7744,19.7888,19.7455,19.7527,86100.0
2006-07-12 14:05:00,27.4,27.47,27.39,27.47,109400.0,19.7527,19.8032,19.7455,19.8032,109400.0
2006-07-12 14:10:00,27.47,27.48,27.44,27.47,60300.0,19.8032,19.8104,19.7816,19.8032,60300.0
2006-07-12 14:15:00,27.47,27.59,27.46,27.54,129000.0,19.8032,19.8897,19.796,19.8537,129000.0
2006-07-12 14:20:00,27.55,27.56,27.53,27.54,59800.0,19.8609,19.8681,19.8465,19.8537,59800.0
2006-07-12 14:25:00,27.54,27.54,27.5,27.5,93100.0,19.8537,19.8537,19.8248,19.8248,93100.0
2006-07-12 14:30:00,27.5,27.55,27.48,27.5,174400.0,19.8248,19.8609,19.8104,19.8248,174400.0
2006-07-12 14:35:00,27.51,27.58,27.49,27.57,142600.0,19.832,19.8825,19.8176,19.8753,142600.0
2006-07-12 14:40:00,27.56,27.58,27.5,27.5,83500.0,19.8681,19.8825,19.8248,19.8248,83500.0
2006-07-12 14:45:00,27.51,27.54,27.47,27.52,242900.0,19.832,19.8537,19.8032,19.8393,242900.0
2006-07-12 14:50:00,27.51,27.52,27.46,27.47,94300.0,19.832,19.8393,19.796,19.8032,94300.0
2006-07-12 14:55:00,27.47,27.48,27.43,27.47,67200.0,19.8032,19.8104,19.7744,19.8032,67200.0
2006-07-12 15:00:00,27.46,27.47,27.37,27.39,123400.0,19.796,19.8032,19.7311,19.7455,123400.0
2006-07-12 15:05:00,27.39,27.44,27.38,27.41,86300.0,19.7455,19.7816,19.7383,19.76,86300.0
2006-07-12 15:10:00,27.4,27.44,27.39,27.43,124600.0,19.7527,19.7816,19.7455,19.7744,124600.0
2006-07-12 15:15:00,27.43,27.48,27.43,27.47,118400.0,19.7744,19.8104,19.7744,19.8032,118400.0
2006-07-12 15:20:00,27.48,27.54,27.47,27.52,148100.0,19.8104,19.8537,19.8032,19.8393,148100.0
2006-07-12 15:25:00,27.53,27.56,27.49,27.49,202900.0,19.8465,19.8681,19.8176,19.8176,202900.0
2006-07-12 15:30:00,27.49,27.49,27.44,27.44,142600.0,19.8176,19.8176,19.7816,19.7816,142600.0
2006-07-12 15:35:00,27.45,27.5,27.44,27.49,165000.0,19.7888,19.8248,19.7816,19.8176,165000.0
2006-07-12 15:40:00,27.5,27.5,27.42,27.43,474900.0,19.8248,19.8248,19.7672,19.7744,474900.0
2006-07-12 15:45:00,27.43,27.45,27.43,27.45,193500.0,19.7744,19.7888,19.7744,19.7888,193500.0
2006-07-12 15:50:00,27.44,27.48,27.44,27.47,184100.0,19.7816,19.8104,19.7816,19.8032,184100.0
2006-07-12 15:55:00,27.47,27.52,27.45,27.48,341300.0,19.8032,19.8393,19.7888,19.8104,341300.0
2006-07-13 09:30:00,27.55,27.55,27.1,27.21,214700.0,19.8609,19.8609,19.5365,19.6158,214700.0
2006-07-13 09:35:00,27.23,27.39,27.19,27.22,285600.0,19.6302,19.7455,19.6014,19.623,285600.0
2006-07-13 09:40:00,27.22,27.22,27.14,27.15,167700.0,19.623,19.623,19.5653,19.5725,167700.0
2006-07-13 09:45:00,27.14,27.15,27.06,27.07,247000.0,19.5653,19.5725,19.5076,19.5148,247000.0
2006-07-13 09:50:00,27.06,27.07,26.93,26.93,407700.0,19.5076,19.5148,19.4139,19.4139,407700.0
2006-07-13 09:55:00,26.94,26.99,26.92,26.99,152000.0,19.4211,19.4572,19.4067,19.4572,152000.0
2006-07-13 10:00:00,26.99,27.0,26.94,26.95,397800.0,19.4572,19.4644,19.4211,19.4283,397800.0
2006-07-13 10:05:00,26.95,27.0,26.94,27.0,183700.0,19.4283,19.4644,19.4211,19.4644,183700.0
2006-07-13 10:10:00,27.0,27.08,26.99,27.02,511000.0,19.4644,19.5221,19.4572,19.4788,511000.0
2006-07-13 10:15:00,27.02,27.03,26.98,26.98,395100.0,19.4788,19.486,19.45,19.45,395100.0
2006-07-13 10:20:00,26.98,26.99,26.95,26.95,270000.0,19.45,19.4572,19.4283,19.4283,270000.0
2006-07-13 10:25:00,26.95,27.05,26.9,27.05,146300.0,19.4283,19.5004,19.3923,19.5004,146300.0
2006-07-13 10:30:00,27.04,27.15,27.04,27.14,193700.0,19.4932,19.5725,19.4932,19.5653,193700.0
2006-07-13 10:35:00,27.13,27.2,27.13,27.15,259800.0,19.5581,19.6086,19.5581,19.5725,259800.0
2006-07-13 10:40:00,27.16,27.26,26.15,27.24,368200.0,19.5797,19.6518,18.8516,19.6374,368200.0
2006-07-13 10:45:00,27.23,27.24,27.16,27.18,313700.0,19.6302,19.6374,19.5797,19.5941,313700.0
2006-07-13 10:50:00,27.18,27.24,27.18,27.2,205500.0,19.5941,19.6374,19.5941,19.6086,205500.0
2006-07-13 10:55:00,27.2,27.24,27.19,27.2,49200.0,19.6086,19.6374,19.6014,19.6086,49200.0
2006-07-13 11:00:00,27.2,27.2,27.15,27.17,162300.0,19.6086,19.6086,19.5725,19.5869,162300.0
2006-07-13 11:05:00,27.17,27.23,27.16,27.2,140800.0,19.5869,19.6302,19.5797,19.6086,140800.0
2006-07-13 11:10:00,27.2,27.2,27.16,27.19,153000.0,19.6086,19.6086,19.5797,19.6014,153000.0
2006-07-13 11:15:00,27.19,27.22,27.18,27.2,184500.0,19.6014,19.623,19.5941,19.6086,184500.0
2006-07-13 11:20:00,27.2,27.24,27.18,27.23,155900.0,19.6086,19.6374,19.5941,19.6302,155900.0
2006-07-13 11:25:00,27.24,27.26,27.22,27.25,128100.0,19.6374,19.6518,19.623,19.6446,128100.0
2006-07-13 11:30:00,27.25,27.32,27.23,27.31,634200.0,19.6446,19.6951,19.6302,19.6879,634200.0
2006-07-13 11:35:00,27.32,27.42,27.3,27.4,194200.0,19.6951,19.7672,19.6807,19.7527,194200.0
2006-07-13 11:40:00,27.4,27.41,27.34,27.37,167700.0,19.7527,19.76,19.7095,19.7311,167700.0
2006-07-13 11:45:00,27.39,27.42,27.34,27.37,249100.0,19.7455,19.7672,19.7095,19.7311,249100.0
2006-07-13 11:50:00,27.38,27.55,27.37,27.54,199800.0,19.7383,19.8609,19.7311,19.8537,199800.0
2006-07-13 11:55:00,27.55,27.59,27.48,27.5,134300.0,19.8609,19.8897,19.8104,19.8248,134300.0
2006-07-13 12:00:00,27.49,27.64,27.49,27.56,221600.0,19.8176,19.9258,19.8176,19.8681,221600.0
2006-07-13 12:05:00,27.56,27.57,27.49,27.5,106900.0,19.8681,19.8753,19.8176,19.8248,106900.0
2006-07-13 12:10:00,27.5,27.54,27.46,27.53,131300.0,19.8248,19.8537,19.796,19.8465,131300.0
2006-07-13 12:15:00,27.54,27.68,27.52,27.65,151100.0,19.8537,19.9546,19.8393,19.933,151100.0
2006-07-13 12:20:00,27.65,27.67,27.62,27.67,147900.0,19.933,19.9474,19.9113,19.9474,147900.0
2006-07-13 12:25:00,27.67,27.74,27.65,27.72,1110300.0,19.9474,19.9978,19.933,19.9834,1110300.0
2006-07-13 12:30:00,27.73,27.73,27.66,27.71,367600.0,19.9906,19.9906,19.9402,19.9762,367600.0
2006-07-13 12:35:00,27.72,27.8,27.68,27.69,279500.0,19.9834,20.0411,19.9546,19.9618,279500.0
2006-07-13 12:40:00,27.68,27.76,27.66,27.76,82900.0,19.9546,20.0123,19.9402,20.0123,82900.0
2006-07-13 12:45:00,27.76,27.78,27.7,27.72,70100.0,20.0123,20.0267,19.969,19.9834,70100.0
2006-07-13 12:50:00,27.71,27.74,27.61,27.61,583300.0,19.9762,19.9978,19.9041,19.9041,583300.0
2006-07-13 12:55:00,27.61,27.69,27.54,27.58,313400.0,19.9041,19.9618,19.8537,19.8825,313400.0
2006-07-13 13:00:00,27.59,27.63,27.54,27.6,116000.0,19.8897,19.9186,19.8537,19.8969,116000.0
2006-07-13 13:05:00,27.6,27.6,27.5,27.5,100800.0,19.8969,19.8969,19.8248,19.8248,100800.0
2006-07-13 13:10:00,27.51,27.64,27.51,27.63,267000.0,19.832,19.9258,19.832,19.9186,267000.0
2006-07-13 13:15:00,27.61,27.62,27.58,27.62,37900.0,19.9041,19.9113,19.8825,19.9113,37900.0
2006-07-13 13:20:00,27.62,27.62,27.6,27.6,48400.0,19.9113,19.9113,19.8969,19.8969,48400.0
2006-07-13 13:25:00,27.6,27.6,27.57,27.6,202900.0,19.8969,19.8969,19.8753,19.8969,202900.0
2006-07-13 13:30:00,27.6,27.61,27.55,27.59,159800.0,19.8969,19.9041,19.8609,19.8897,159800.0
2006-07-13 13:35:00,27.6,27.62,27.59,27.6,61200.0,19.8969,19.9113,19.8897,19.8969,61200.0
2006-07-13 13:40:00,27.6,27.61,27.55,27.56,71400.0,19.8969,19.9041,19.8609,19.8681,71400.0
2006-07-13 13:45:00,27.55,27.6,27.55,27.6,104300.0,19.8609,19.8969,19.8609,19.8969,104300.0
2006-07-13 13:50:00,27.6,27.63,27.58,27.59,48800.0,19.8969,19.9186,19.8825,19.8897,48800.0
2006-07-13 13:55:00,27.59,27.6,27.52,27.54,70200.0,19.8897,19.8969,19.8393,19.8537,70200.0
2006-07-13 14:00:00,27.53,27.54,27.5,27.52,89700.0,19.8465,19.8537,19.8248,19.8393,89700.0
2006-07-13 14:05:00,27.52,27.64,27.52,27.57,74400.0,19.8393,19.9258,19.8393,19.8753,74400.0
2006-07-13 14:10:00,27.57,27.64,27.55,27.63,63800.0,19.8753,19.9258,19.8609,19.9186,63800.0
2006-07-13 14:15:00,27.63,27.65,27.6,27.6,68800.0,19.9186,19.933,19.8969,19.8969,68800.0
2006-07-13 14:20:00,27.6,27.71,27.6,27.7,67100.0,19.8969,19.9762,19.8969,19.969,67100.0
2006-07-13 14:25:00,27.71,27.71,27.66,27.68,109700.0,19.9762,19.9762,19.9402,19.9546,109700.0
2006-07-13 14:30:00,27.68,27.72,27.66,27.67,102800.0,19.9546,19.9834,19.9402,19.9474,102800.0
2006-07-13 14:35:00,27.68,27.69,27.65,27.68,60400.0,19.9546,19.9618,19.933,19.9546,60400.0
2006-07-13 14:40:00,27.68,27.72,27.67,27.72,107200.0,19.9546,19.9834,19.9474,19.9834,107200.0
2006-07-13 14:45:00,27.71,27.71,27.61,27.62,99500.0,19.9762,19.9762,19.9041,19.9113,99500.0
2006-07-13 14:50:00,27.62,27.63,27.55,27.59,67800.0,19.9113,19.9186,19.8609,19.8897,67800.0
2006-07-13 14:55:00,27.59,27.63,27.58,27.63,71800.0,19.8897,19.9186,19.8825,19.9186,71800.0
2006-07-13 15:00:00,27.63,27.66,27.55,27.6,157500.0,19.9186,19.9402,19.8609,19.8969,157500.0
2006-07-13 15:05:00,27.59,27.6,27.57,27.57,111200.0,19.8897,19.8969,19.8753,19.8753,111200.0
2006-07-13 15:10:00,27.57,27.66,27.56,27.65,160300.0,19.8753,19.9402,19.8681,19.933,160300.0
2006-07-13 15:15:00,27.65,27.68,27.62,27.67,92200.0,19.933,19.9546,19.9113,19.9474,92200.0
2006-07-13 15:20:00,27.68,27.71,27.67,27.7,168900.0,19.9546,19.9762,19.9474,19.969,168900.0
2006-07-13 15:25:00,27.7,27.8,27.7,27.79,158000.0,19.969,20.0411,19.969,20.0339,158000.0
2006-07-13 15:30:00,27.8,27.85,27.8,27.82,193200.0,20.0411,20.0771,20.0411,20.0555,193200.0
2006-07-13 15:35:00,27.85,27.88,27.8,27.86,266500.0,20.0771,20.0988,20.0411,20.0844,266500.0
2006-07-13 15:40:00,27.87,27.87,27.77,27.78,381100.0,20.0916,20.0916,20.0195,20.0267,381100.0
2006-07-13 15:45:00,27.78,27.82,27.76,27.81,262400.0,20.0267,20.0555,20.0123,20.0483,262400.0
2006-07-13 15:50:00,27.81,27.95,27.81,27.95,420500.0,20.0483,20.1492,20.0483,20.1492,420500.0
2006-07-13 15:55:00,27.94,27.98,27.92,27.95,563300.0,20.142,20.1709,20.1276,20.1492,563300.0
2006-07-14 09:30:00,27.86,27.99,27.83,27.98,301100.0,20.0844,20.1781,20.0627,20.1709,301100.0
2006-07-14 09:35:00,27.98,27.98,27.85,27.96,198300.0,20.1709,20.1709,20.0771,20.1564,198300.0
2006-07-14 09:40:00,27.94,28.1,27.92,28.1,341700.0,20.142,20.2574,20.1276,20.2574,341700.0
2006-07-14 09:45:00,28.1,28.24,28.07,28.2,241600.0,20.2574,20.3583,20.2357,20.3295,241600.0
2006-07-14 09:50:00,28.2,28.21,28.12,28.12,148800.0,20.3295,20.3367,20.2718,20.2718,148800.0
2006-07-14 09:55:00,28.14,28.21,28.12,28.18,296400.0,20.2862,20.3367,20.2718,20.315,296400.0
2006-07-14 10:00:00,28.17,28.2,28.12,28.13,265400.0,20.3078,20.3295,20.2718,20.279,265400.0
2006-07-14 10:05:00,28.12,28.13,27.88,27.92,307100.0,20.2718,20.279,20.0988,20.1276,307100.0
2006-07-14 10:10:00,27.93,28.03,27.93,27.95,145400.0,20.1348,20.2069,20.1348,20.1492,145400.0
2006-07-14 10:15:00,27.96,27.97,27.89,27.89,132900.0,20.1564,20.1637,20.106,20.106,132900.0
2006-07-14 10:20:00,27.89,27.97,27.89,27.96,168900.0,20.106,20.1637,20.106,20.1564,168900.0
2006-07-14 10:25:00,27.97,28.0,27.96,28.0,181300.0,20.1637,20.1853,20.1564,20.1853,181300.0
2006-07-14 10:30:00,27.99,28.0,27.99,27.99,72400.0,20.1781,20.1853,20.1781,20.1781,72400.0
2006-07-14 10:35:00,27.99,28.01,27.99,27.99,95300.0,20.1781,20.1925,20.1781,20.1781,95300.0
2006-07-14 10:40:00,27.99,28.04,27.99,28.04,173100.0,20.1781,20.2141,20.1781,20.2141,173100.0
2006-07-14 10:45:00,28.04,28.1,28.03,28.04,126300.0,20.2141,20.2574,20.2069,20.2141,126300.0
2006-07-14 10:50:00,28.04,28.04,27.9,27.9,365700.0,20.2141,20.2141,20.1132,20.1132,365700.0
2006-07-14 10:55:00,27.9,28.04,27.78,27.83,201400.0,20.1132,20.2141,20.0267,20.0627,201400.0
2006-07-14 11:00:00,27.84,27.84,27.65,27.66,153400.0,20.0699,20.0699,19.933,19.9402,153400.0
2006-07-14 11:05:00,27.65,27.67,27.55,27.59,253800.0,19.933,19.9474,19.8609,19.8897,253800.0
2006-07-14 11:10:00,27.58,27.59,27.53,27.54,168000.0,19.8825,19.8897,19.8465,19.8537,168000.0
2006-07-14 11:15:00,27.5,27.58,27.5,27.56,200200.0,19.8248,19.8825,19.8248,19.8681,200200.0
2006-07-14 11:20:00,27.56,27.68,27.56,27.65,188000.0,19.8681,19.9546,19.8681,19.933,188000.0
2006-07-14 11:25:00,27.65,27.67,27.51,27.51,67400.0,19.933,19.9474,19.832,19.832,67400.0
2006-07-14 11:30:00,27.5,27.53,27.46,27.47,315700.0,19.8248,19.8465,19.796,19.8032,315700.0
2006-07-14 11:35:00,27.46,27.51,27.46,27.49,154500.0,19.796,19.832,19.796,19.8176,154500.0
2006-07-14 11:40:00,27.5,27.71,27.49,27.69,133900.0,19.8248,19.9762,19.8176,19.9618,133900.0
2006-07-14 11:45:00,27.7,27.71,27.63,27.63,60000.0,19.969,19.9762,19.9186,19.9186,60000.0
2006-07-14 11:50:00,27.63,27.64,27.59,27.6,75600.0,19.9186,19.9258,19.8897,19.8969,75600.0
2006-07-14 11:55:00,27.6,27.61,27.56,27.6,203100.0,19.8969,19.9041,19.8681,19.8969,203100.0
2006-07-14 12:00:00,27.6,27.63,27.51,27.52,231000.0,19.8969,19.9186,19.832,19.8393,231000.0
2006-07-14 12:05:00,27.52,27.52,27.5,27.52,94900.0,19.8393,19.8393,19.8248,19.8393,94900.0
2006-07-14 12:10:00,27.51,27.53,27.5,27.52,133200.0,19.832,19.8465,19.8248,19.8393,133200.0
2006-07-14 12:15:00,27.53,27.53,27.46,27.49,56000.0,19.8465,19.8465,19.796,19.8176,56000.0
2006-07-14 12:20:00,27.49,27.57,27.47,27.57,50700.0,19.8176,19.8753,19.8032,19.8753,50700.0
2006-07-14 12:25:00,27.58,27.59,27.54,27.55,31700.0,19.8825,19.8897,19.8537,19.8609,31700.0
2006-07-14 12:30:00,27.54,27.56,27.52,27.54,27400.0,19.8537,19.8681,19.8393,19.8537,27400.0
2006-07-14 12:35:00,27.54,27.55,27.51,27.53,46400.0,19.8537,19.8609,19.832,19.8465,46400.0
2006-07-14 12:40:00,27.53,27.53,27.47,27.48,98300.0,19.8465,19.8465,19.8032,19.8104,98300.0
2006-07-14 12:45:00,27.48,27.51,27.48,27.5,417900.0,19.8104,19.832,19.8104,19.8248,417900.0
2006-07-14 12:50:00,27.5,27.5,27.43,27.45,45700.0,19.8248,19.8248,19.7744,19.7888,45700.0
2006-07-14 12:55:00,27.46,27.46,27.4,27.41,65100.0,19.796,19.796,19.7527,19.76,65100.0
2006-07-14 13:00:00,27.42,27.42,27.39,27.39,57400.0,19.7672,19.7672,19.7455,19.7455,57400.0
2006-07-14 13:05:00,27.4,27.4,27.35,27.36,87900.0,19.7527,19.7527,19.7167,19.7239,87900.0
2006-07-14 13:10:00,27.36,27.36,27.35,27.35,49300.0,19.7239,19.7239,19.7167,19.7167,49300.0
2006-07-14 13:15:00,27.36,27.4,27.34,27.36,106900.0,19.7239,19.7527,19.7095,19.7239,106900.0
2006-07-14 13:20:00,27.36,27.43,27.35,27.42,92300.0,19.7239,19.7744,19.7167,19.7672,92300.0
2006-07-14 13:25:00,27.42,27.46,27.4,27.42,80800.0,19.7672,19.796,19.7527,19.7672,80800.0
2006-07-14 13:30:00,27.41,27.49,27.41,27.48,69800.0,19.76,19.8176,19.76,19.8104,69800.0
2006-07-14 13:35:00,27.49,27.65,27.48,27.65,110600.0,19.8176,19.933,19.8104,19.933,110600.0
2006-07-14 13:40:00,27.65,27.67,27.6,27.62,143600.0,19.933,19.9474,19.8969,19.9113,143600.0
2006-07-14 13:45:00,27.64,27.68,27.62,27.62,51100.0,19.9258,19.9546,19.9113,19.9113,51100.0
2006-07-14 13:50:00,27.62,27.63,27.58,27.6,85400.0,19.9113,19.9186,19.8825,19.8969,85400.0
2006-07-14 13:55:00,27.6,27.61,27.58,27.6,59300.0,19.8969,19.9041,19.8825,19.8969,59300.0
2006-07-14 14:00:00,27.6,27.61,27.54,27.54,59300.0,19.8969,19.9041,19.8537,19.8537,59300.0
2006-07-14 14:05:00,27.54,27.57,27.53,27.57,50700.0,19.8537,19.8753,19.8465,19.8753,50700.0
2006-07-14 14:10:00,27.57,27.57,27.5,27.54,106900.0,19.8753,19.8753,19.8248,19.8537,106900.0
2006-07-14 14:15:00,27.54,27.64,27.52,27.63,67500.0,19.8537,19.9258,19.8393,19.9186,67500.0
2006-07-14 14:20:00,27.63,27.65,27.6,27.61,46400.0,19.9186,19.933,19.8969,19.9041,46400.0
2006-07-14 14:25:00,27.6,27.6,27.53,27.56,68000.0,19.8969,19.8969,19.8465,19.8681,68000.0
2006-07-14 14:30:00,27.56,27.69,27.55,27.68,96700.0,19.8681,19.9618,19.8609,19.9546,96700.0
2006-07-14 14:35:00,27.67,27.76,27.67,27.67,107900.0,19.9474,20.0123,19.9474,19.9474,107900.0
2006-07-14 14:40:00,27.67,27.68,27.64,27.64,71100.0,19.9474,19.9546,19.9258,19.9258,71100.0
2006-07-14 14:45:00,27.64,27.67,27.63,27.66,70800.0,19.9258,19.9474,19.9186,19.9402,70800.0
2006-07-14 14:50:00,27.67,27.7,27.66,27.68,80600.0,19.9474,19.969,19.9402,19.9546,80600.0
2006-07-14 14:55:00,27.68,27.71,27.67,27.71,149000.0,19.9546,19.9762,19.9474,19.9762,149000.0
2006-07-14 15:00:00,27.7,27.79,27.7,27.75,100000.0,19.969,20.0339,19.969,20.0051,100000.0
2006-07-14 15:05:00,27.74,27.75,27.7,27.71,81800.0,19.9978,20.0051,19.969,19.9762,81800.0
2006-07-14 15:10:00,27.72,27.72,27.7,27.7,73200.0,19.9834,19.9834,19.969,19.969,73200.0
2006-07-14 15:15:00,27.7,27.73,27.7,27.73,85400.0,19.969,19.9906,19.969,19.9906,85400.0
2006-07-14 15:20:00,27.73,27.77,27.73,27.76,128800.0,19.9906,20.0195,19.9906,20.0123,128800.0
2006-07-14 15:25:00,27.75,27.79,27.75,27.76,141500.0,20.0051,20.0339,20.0051,20.0123,141500.0
2006-07-14 15:30:00,27.77,27.77,27.74,27.75,149700.0,20.0195,20.0195,19.9978,20.0051,149700.0
2006-07-14 15:35:00,27.75,27.8,27.71,27.8,158000.0,20.0051,20.0411,19.9762,20.0411,158000.0
2006-07-14 15:40:00,27.8,27.8,27.75,27.76,134900.0,20.0411,20.0411,20.0051,20.0123,134900.0
2006-07-14 15:45:00,27.76,27.86,27.76,27.86,190500.0,20.0123,20.0844,20.0123,20.0844,190500.0
2006-07-14 15:50:00,27.85,28.0,27.85,27.96,311700.0,20.0771,20.1853,20.0771,20.1564,311700.0
2006-07-14 15:55:00,27.98,28.01,27.88,27.88,537400.0,20.1709,20.1925,20.0988,20.0988,537400.0
2006-07-17 09:30:00,27.89,28.17,27.89,28.15,166200.0,20.106,20.3078,20.106,20.2934,166200.0
2006-07-17 09:35:00,28.13,28.16,27.91,28.08,167300.0,20.279,20.3006,20.1204,20.243,167300.0
2006-07-17 09:40:00,28.07,28.24,28.07,28.24,156100.0,20.2357,20.3583,20.2357,20.3583,156100.0
2006-07-17 09:45:00,28.25,28.29,28.08,28.16,104100.0,20.3655,20.3943,20.243,20.3006,104100.0
2006-07-17 09:50:00,28.16,28.3,28.16,28.17,124000.0,20.3006,20.4016,20.3006,20.3078,124000.0
2006-07-17 09:55:00,28.16,28.18,27.92,28.05,100600.0,20.3006,20.315,20.1276,20.2213,100600.0
2006-07-17 10:00:00,28.06,28.14,28.03,28.05,68100.0,20.2285,20.2862,20.2069,20.2213,68100.0
2006-07-17 10:05:00,28.04,28.06,27.98,27.99,69800.0,20.2141,20.2285,20.1709,20.1781,69800.0
2006-07-17 10:10:00,28.0,28.0,27.91,27.93,77200.0,20.1853,20.1853,20.1204,20.1348,77200.0
2006-07-17 10:15:00,27.92,27.93,27.88,27.9,119500.0,20.1276,20.1348,20.0988,20.1132,119500.0
2006-07-17 10:20:00,27.89,27.93,27.85,27.87,199700.0,20.106,20.1348,20.0771,20.0916,199700.0
2006-07-17 10:25:00,27.87,27.91,27.75,27.76,122800.0,20.0916,20.1204,20.0051,20.0123,122800.0
2006-07-17 10:30:00,27.76,27.79,27.75,27.75,127100.0,20.0123,20.0339,20.0051,20.0051,127100.0
2006-07-17 10:35:00,27.76,27.77,27.71,27.75,119700.0,20.0123,20.0195,19.9762,20.0051,119700.0
2006-07-17 10:40:00,27.73,27.74,27.64,27.67,177700.0,19.9906,19.9978,19.9258,19.9474,177700.0
2006-07-17 10:45:00,27.67,27.71,27.6,27.68,147700.0,19.9474,19.9762,19.8969,19.9546,147700.0
2006-07-17 10:50:00,27.68,27.76,27.68,27.76,147200.0,19.9546,20.0123,19.9546,20.0123,147200.0
2006-07-17 10:55:00,27.76,27.88,27.75,27.85,120000.0,20.0123,20.0988,20.0051,20.0771,120000.0
2006-07-17 11:00:00,27.86,27.87,27.76,27.78,139600.0,20.0844,20.0916,20.0123,20.0267,139600.0
2006-07-17 11:05:00,27.79,27.84,27.75,27.81,114700.0,20.0339,20.0699,20.0051,20.0483,114700.0
2006-07-17 11:10:00,27.81,27.82,27.78,27.79,55400.0,20.0483,20.0555,20.0267,20.0339,55400.0
2006-07-17 11:15:00,27.79,27.79,27.76,27.79,56200.0,20.0339,20.0339,20.0123,20.0339,56200.0
2006-07-17 11:20:00,27.79,27.8,27.75,27.76,26700.0,20.0339,20.0411,20.0051,20.0123,26700.0
2006-07-17 11:25:00,27.76,27.77,27.72,27.76,67300.0,20.0123,20.0195,19.9834,20.0123,67300.0
2006-07-17 11:30:00,27.76,27.77,27.71,27.76,268700.0,20.0123,20.0195,19.9762,20.0123,268700.0
2006-07-17 11:35:00,27.77,27.77,27.72,27.75,71700.0,20.0195,20.0195,19.9834,20.0051,71700.0
2006-07-17 11:40:00,27.75,27.84,27.74,27.82,104200.0,20.0051,20.0699,19.9978,20.0555,104200.0
2006-07-17 11:45:00,27.82,27.82,27.77,27.8,95800.0,20.0555,20.0555,20.0195,20.0411,95800.0
2006-07-17 11:50:00,27.8,27.8,27.74,27.8,60600.0,20.0411,20.0411,19.9978,20.0411,60600.0
2006-07-17 11:55:00,27.79,27.84,27.77,27.84,124000.0,20.0339,20.0699,20.0195,20.0699,124000.0
2006-07-17 12:00:00,27.84,27.89,27.83,27.83,76700.0,20.0699,20.106,20.0627,20.0627,76700.0
2006-07-17 12:05:00,27.81,27.85,27.81,27.83,76800.0,20.0483,20.0771,20.0483,20.0627,76800.0
2006-07-17 12:10:00,27.82,27.88,27.8,27.86,90500.0,20.0555,20.0988,20.0411,20.0844,90500.0
2006-07-17 12:15:00,27.87,27.9,27.85,27.87,66800.0,20.0916,20.1132,20.0771,20.0916,66800.0
2006-07-17 12:20:00,27.86,27.89,27.85,27.86,41900.0,20.0844,20.106,20.0771,20.0844,41900.0
2006-07-17 12:25:00,27.86,27.9,27.84,27.88,69500.0,20.0844,20.1132,20.0699,20.0988,69500.0
2006-07-17 12:30:00,27.89,27.94,27.89,27.94,107700.0,20.106,20.142,20.106,20.142,107700.0
2006-07-17 12:35:00,27.94,27.98,27.92,27.95,56900.0,20.142,20.1709,20.1276,20.1492,56900.0
2006-07-17 12:40:00,27.96,27.97,27.91,27.91,48300.0,20.1564,20.1637,20.1204,20.1204,48300.0
2006-07-17 12:45:00,27.92,27.92,27.87,27.87,48000.0,20.1276,20.1276,20.0916,20.0916,48000.0
2006-07-17 12:50:00,27.88,27.92,27.84,27.87,78600.0,20.0988,20.1276,20.0699,20.0916,78600.0
2006-07-17 12:55:00,27.88,27.9,27.86,27.9,63500.0,20.0988,20.1132,20.0844,20.1132,63500.0
2006-07-17 13:00:00,27.89,27.92,27.87,27.87,69800.0,20.106,20.1276,20.0916,20.0916,69800.0
2006-07-17 13:05:00,27.88,27.9,27.87,27.89,63900.0,20.0988,20.1132,20.0916,20.106,63900.0
2006-07-17 13:10:00,27.88,27.91,27.88,27.9,38300.0,20.0988,20.1204,20.0988,20.1132,38300.0
2006-07-17 13:15:00,27.91,27.96,27.89,27.96,61100.0,20.1204,20.1564,20.106,20.1564,61100.0
2006-07-17 13:20:00,27.96,27.98,27.91,27.91,89600.0,20.1564,20.1709,20.1204,20.1204,89600.0
2006-07-17 13:25:00,27.92,27.98,27.91,27.94,83300.0,20.1276,20.1709,20.1204,20.142,83300.0
2006-07-17 13:30:00,27.94,27.95,27.92,27.92,40400.0,20.142,20.1492,20.1276,20.1276,40400.0
2006-07-17 13:35:00,27.92,27.93,27.85,27.86,31900.0,20.1276,20.1348,20.0771,20.0844,31900.0
2006-07-17 13:40:00,27.85,27.87,27.84,27.86,58400.0,20.0771,20.0916,20.0699,20.0844,58400.0
2006-07-17 13:45:00,27.86,27.87,27.86,27.87,186000.0,20.0844,20.0916,20.0844,20.0916,186000.0
2006-07-17 13:50:00,27.87,27.88,27.86,27.88,35500.0,20.0916,20.0988,20.0844,20.0988,35500.0
2006-07-17 13:55:00,27.88,27.9,27.88,27.9,32700.0,20.0988,20.1132,20.0988,20.1132,32700.0
2006-07-17 14:00:00,27.9,27.93,27.9,27.93,74700.0,20.1132,20.1348,20.1132,20.1348,74700.0
2006-07-17 14:05:00,27.93,27.95,27.91,27.93,68500.0,20.1348,20.1492,20.1204,20.1348,68500.0
2006-07-17 14:10:00,27.92,27.94,27.92,27.93,34100.0,20.1276,20.142,20.1276,20.1348,34100.0
2006-07-17 14:15:00,27.93,27.94,27.91,27.94,66500.0,20.1348,20.142,20.1204,20.142,66500.0
2006-07-17 14:20:00,27.94,27.95,27.92,27.93,125400.0,20.142,20.1492,20.1276,20.1348,125400.0
2006-07-17 14:25:00,27.93,27.93,27.9,27.91,92100.0,20.1348,20.1348,20.1132,20.1204,92100.0
2006-07-17 14:30:00,27.91,27.92,27.9,27.91,51800.0,20.1204,20.1276,20.1132,20.1204,51800.0
2006-07-17 14:35:00,27.91,27.91,27.89,27.9,45700.0,20.1204,20.1204,20.106,20.1132,45700.0
2006-07-17 14:40:00,27.9,27.91,27.88,27.9,64500.0,20.1132,20.1204,20.0988,20.1132,64500.0
2006-07-17 14:45:00,27.9,27.91,27.9,27.9,39100.0,20.1132,20.1204,20.1132,20.1132,39100.0
2006-07-17 14:50:00,27.9,27.91,27.9,27.9,31500.0,20.1132,20.1204,20.1132,20.1132,31500.0
2006-07-17 14:55:00,27.91,27.91,27.9,27.91,30600.0,20.1204,20.1204,20.1132,20.1204,30600.0
2006-07-17 15:00:00,27.91,27.92,27.9,27.9,198100.0,20.1204,20.1276,20.1132,20.1132,198100.0
2006-07-17 15:05:00,27.91,27.91,27.83,27.83,99900.0,20.1204,20.1204,20.0627,20.0627,99900.0
2006-07-17 15:10:00,27.82,27.85,27.79,27.83,412500.0,20.0555,20.0771,20.0339,20.0627,412500.0
2006-07-17 15:15:00,27.83,27.88,27.82,27.88,119500.0,20.0627,20.0988,20.0555,20.0988,119500.0
2006-07-17 15:20:00,27.89,27.9,27.86,27.88,123100.0,20.106,20.1132,20.0844,20.0988,123100.0
2006-07-17 15:25:00,27.89,27.94,27.88,27.88,103500.0,20.106,20.142,20.0988,20.0988,103500.0
2006-07-17 15:30:00,27.88,27.88,27.84,27.87,180100.0,20.0988,20.0988,20.0699,20.0916,180100.0
2006-07-17 15:35:00,27.87,27.92,27.87,27.9,58600.0,20.0916,20.1276,20.0916,20.1132,58600.0
2006-07-17 15:40:00,27.9,28.01,27.9,27.97,142000.0,20.1132,20.1925,20.1132,20.1637,142000.0
2006-07-17 15:45:00,27.98,27.99,27.94,27.96,95200.0,20.1709,20.1781,20.142,20.1564,95200.0
2006-07-17 15:50:00,27.96,27.97,27.93,27.95,128900.0,20.1564,20.1637,20.1348,20.1492,128900.0
2006-07-17 15:55:00,27.95,27.98,27.91,27.91,226300.0,20.1492,20.1709,20.1204,20.1204,226300.0
2006-07-18 09:30:00,28.0,28.11,27.99,28.06,157200.0,20.1853,20.2646,20.1781,20.2285,157200.0
2006-07-18 09:35:00,28.06,28.12,28.0,28.1,198400.0,20.2285,20.2718,20.1853,20.2574,198400.0
2006-07-18 09:40:00,28.1,28.25,28.07,28.1,144800.0,20.2574,20.3655,20.2357,20.2574,144800.0
2006-07-18 09:45:00,28.1,28.19,28.08,28.15,201400.0,20.2574,20.3223,20.243,20.2934,201400.0
2006-07-18 09:50:00,28.12,28.15,28.01,28.01,325100.0,20.2718,20.2934,20.1925,20.1925,325100.0
2006-07-18 09:55:00,28.01,28.1,28.01,28.08,232700.0,20.1925,20.2574,20.1925,20.243,232700.0
2006-07-18 10:00:00,28.07,28.08,27.97,27.98,152000.0,20.2357,20.243,20.1637,20.1709,152000.0
2006-07-18 10:05:00,27.98,27.99,27.86,27.89,145600.0,20.1709,20.1781,20.0844,20.106,145600.0
2006-07-18 10:10:00,27.88,27.89,27.74,27.74,130900.0,20.0988,20.106,19.9978,19.9978,130900.0
2006-07-18 10:15:00,27.74,27.75,27.66,27.67,150900.0,19.9978,20.0051,19.9402,19.9474,150900.0
2006-07-18 10:20:00,27.66,27.77,27.63,27.73,137300.0,19.9402,20.0195,19.9186,19.9906,137300.0
2006-07-18 10:25:00,27.73,27.74,27.65,27.72,132100.0,19.9906,19.9978,19.933,19.9834,132100.0
2006-07-18 10:30:00,27.71,27.81,27.71,27.76,130100.0,19.9762,20.0483,19.9762,20.0123,130100.0
2006-07-18 10:35:00,27.76,27.78,27.71,27.73,194800.0,20.0123,20.0267,19.9762,19.9906,194800.0
2006-07-18 10:40:00,27.72,27.74,27.68,27.72,69400.0,19.9834,19.9978,19.9546,19.9834,69400.0
2006-07-18 10:45:00,27.73,27.75,27.66,27.69,114400.0,19.9906,20.0051,19.9402,19.9618,114400.0
2006-07-18 10:50:00,27.7,27.73,27.66,27.73,114300.0,19.969,19.9906,19.9402,19.9906,114300.0
2006-07-18 10:55:00,27.72,27.75,27.58,27.59,141400.0,19.9834,20.0051,19.8825,19.8897,141400.0
2006-07-18 11:00:00,27.57,27.62,27.55,27.61,116100.0,19.8753,19.9113,19.8609,19.9041,116100.0
2006-07-18 11:05:00,27.62,27.63,27.52,27.55,107900.0,19.9113,19.9186,19.8393,19.8609,107900.0
2006-07-18 11:10:00,27.55,27.56,27.5,27.51,102000.0,19.8609,19.8681,19.8248,19.832,102000.0
2006-07-18 11:15:00,27.51,27.51,27.46,27.47,94200.0,19.832,19.832,19.796,19.8032,94200.0
2006-07-18 11:20:00,27.47,27.54,27.43,27.54,86800.0,19.8032,19.8537,19.7744,19.8537,86800.0
2006-07-18 11:25:00,27.54,27.61,27.47,27.47,113300.0,19.8537,19.9041,19.8032,19.8032,113300.0
2006-07-18 11:30:00,27.47,27.56,27.47,27.53,82800.0,19.8032,19.8681,19.8032,19.8465,82800.0
2006-07-18 11:35:00,27.54,27.56,27.53,27.54,93900.0,19.8537,19.8681,19.8465,19.8537,93900.0
2006-07-18 11:40:00,27.54,27.59,27.5,27.59,168600.0,19.8537,19.8897,19.8248,19.8897,168600.0
2006-07-18 11:45:00,27.6,27.66,27.56,27.65,70400.0,19.8969,19.9402,19.8681,19.933,70400.0
2006-07-18 11:50:00,27.65,27.73,27.6,27.71,111400.0,19.933,19.9906,19.8969,19.9762,111400.0
2006-07-18 11:55:00,27.71,27.72,27.66,27.71,60800.0,19.9762,19.9834,19.9402,19.9762,60800.0
2006-07-18 12:00:00,27.7,27.71,27.65,27.66,36900.0,19.969,19.9762,19.933,19.9402,36900.0
2006-07-18 12:05:00,27.65,27.66,27.6,27.63,82300.0,19.933,19.9402,19.8969,19.9186,82300.0
2006-07-18 12:10:00,27.62,27.62,27.57,27.6,83000.0,19.9113,19.9113,19.8753,19.8969,83000.0
2006-07-18 12:15:00,27.59,27.6,27.54,27.55,138600.0,19.8897,19.8969,19.8537,19.8609,138600.0
2006-07-18 12:20:00,27.55,27.59,27.54,27.56,72800.0,19.8609,19.8897,19.8537,19.8681,72800.0
2006-07-18 12:25:00,27.56,27.57,27.53,27.54,97900.0,19.8681,19.8753,19.8465,19.8537,97900.0
2006-07-18 12:30:00,27.54,27.59,27.51,27.55,104000.0,19.8537,19.8897,19.832,19.8609,104000.0
2006-07-18 12:35:00,27.55,27.58,27.55,27.56,71800.0,19.8609,19.8825,19.8609,19.8681,71800.0
2006-07-18 12:40:00,27.56,27.62,27.56,27.61,66800.0,19.8681,19.9113,19.8681,19.9041,66800.0
2006-07-18 12:45:00,27.61,27.65,27.61,27.61,33600.0,19.9041,19.933,19.9041,19.9041,33600.0
2006-07-18 12:50:00,27.6,27.67,27.59,27.64,63800.0,19.8969,19.9474,19.8897,19.9258,63800.0
2006-07-18 12:55:00,27.64,27.65,27.58,27.62,82800.0,19.9258,19.933,19.8825,19.9113,82800.0
2006-07-18 13:00:00,27.61,27.62,27.57,27.62,71400.0,19.9041,19.9113,19.8753,19.9113,71400.0
2006-07-18 13:05:00,27.61,27.62,27.6,27.6,41400.0,19.9041,19.9113,19.8969,19.8969,41400.0
2006-07-18 13:10:00,27.61,27.62,27.57,27.58,101300.0,19.9041,19.9113,19.8753,19.8825,101300.0
2006-07-18 13:15:00,27.58,27.6,27.55,27.56,100200.0,19.8825,19.8969,19.8609,19.8681,100200.0
2006-07-18 13:20:00,27.56,27.62,27.52,27.62,149200.0,19.8681,19.9113,19.8393,19.9113,149200.0
2006-07-18 13:25:00,27.6,27.64,27.57,27.58,68800.0,19.8969,19.9258,19.8753,19.8825,68800.0
2006-07-18 13:30:00,27.58,27.59,27.53,27.53,140900.0,19.8825,19.8897,19.8465,19.8465,140900.0
2006-07-18 13:35:00,27.53,27.57,27.53,27.56,131900.0,19.8465,19.8753,19.8465,19.8681,131900.0
2006-07-18 13:40:00,27.56,27.56,27.52,27.54,110900.0,19.8681,19.8681,19.8393,19.8537,110900.0
2006-07-18 13:45:00,27.53,27.54,27.5,27.51,140700.0,19.8465,19.8537,19.8248,19.832,140700.0
2006-07-18 13:50:00,27.51,27.53,27.5,27.52,89700.0,19.832,19.8465,19.8248,19.8393,89700.0
2006-07-18 13:55:00,27.52,27.54,27.5,27.54,107300.0,19.8393,19.8537,19.8248,19.8537,107300.0
2006-07-18 14:00:00,27.53,27.57,27.52,27.56,66700.0,19.8465,19.8753,19.8393,19.8681,66700.0
2006-07-18 14:05:00,27.56,27.58,27.51,27.52,35800.0,19.8681,19.8825,19.832,19.8393,35800.0
2006-07-18 14:10:00,27.52,27.55,27.5,27.53,65900.0,19.8393,19.8609,19.8248,19.8465,65900.0
2006-07-18 14:15:00,27.52,27.56,27.5,27.55,122900.0,19.8393,19.8681,19.8248,19.8609,122900.0
2006-07-18 14:20:00,27.54,27.55,27.51,27.51,42100.0,19.8537,19.8609,19.832,19.832,42100.0
2006-07-18 14:25:00,27.51,27.62,27.5,27.6,99500.0,19.832,19.9113,19.8248,19.8969,99500.0
2006-07-18 14:30:00,27.59,27.6,27.54,27.59,83100.0,19.8897,19.8969,19.8537,19.8897,83100.0
2006-07-18 14:35:00,27.59,27.73,27.59,27.72,150300.0,19.8897,19.9906,19.8897,19.9834,150300.0
2006-07-18 14:40:00,27.73,27.73,27.66,27.67,84100.0,19.9906,19.9906,19.9402,19.9474,84100.0
2006-07-18 14:45:00,27.67,27.67,27.57,27.58,82300.0,19.9474,19.9474,19.8753,19.8825,82300.0
2006-07-18 14:50:00,27.59,27.6,27.58,27.59,80600.0,19.8897,19.8969,19.8825,19.8897,80600.0
2006-07-18 14:55:00,27.58,27.6,27.57,27.58,91200.0,19.8825,19.8969,19.8753,19.8825,91200.0
2006-07-18 15:00:00,27.59,27.59,27.55,27.56,93000.0,19.8897,19.8897,19.8609,19.8681,93000.0
2006-07-18 15:05:00,27.57,27.57,27.53,27.55,133600.0,19.8753,19.8753,19.8465,19.8609,133600.0
2006-07-18 15:10:00,27.55,27.63,27.5,27.63,170400.0,19.8609,19.9186,19.8248,19.9186,170400.0
2006-07-18 15:15:00,27.63,27.68,27.62,27.62,93600.0,19.9186,19.9546,19.9113,19.9113,93600.0
2006-07-18 15:20:00,27.63,27.63,27.55,27.57,84100.0,19.9186,19.9186,19.8609,19.8753,84100.0
2006-07-18 15:25:00,27.57,27.6,27.55,27.6,123000.0,19.8753,19.8969,19.8609,19.8969,123000.0
2006-07-18 15:30:00,27.59,27.64,27.59,27.61,80500.0,19.8897,19.9258,19.8897,19.9041,80500.0
2006-07-18 15:35:00,27.61,27.61,27.55,27.57,83500.0,19.9041,19.9041,19.8609,19.8753,83500.0
2006-07-18 15:40:00,27.56,27.67,27.55,27.67,138600.0,19.8681,19.9474,19.8609,19.9474,138600.0
2006-07-18 15:45:00,27.67,27.83,27.66,27.81,238700.0,19.9474,20.0627,19.9402,20.0483,238700.0
2006-07-18 15:50:00,27.81,27.83,27.75,27.78,186800.0,20.0483,20.0627,20.0051,20.0267,186800.0
2006-07-18 15:55:00,27.77,27.8,27.74,27.77,190200.0,20.0195,20.0411,19.9978,20.0195,190200.0
2006-07-19 09:30:00,27.75,27.8,27.6,27.66,174800.0,20.0399,20.076,19.9316,19.9749,174800.0
2006-07-19 09:35:00,27.65,28.0,27.57,27.97,137000.0,19.9677,20.2205,19.9099,20.1988,137000.0
2006-07-19 09:40:00,27.98,28.18,27.98,28.07,121800.0,20.206,20.3505,20.206,20.271,121800.0
2006-07-19 09:45:00,28.06,28.16,27.99,28.15,105700.0,20.2638,20.336,20.2133,20.3288,105700.0
2006-07-19 09:50:00,28.15,28.16,27.98,28.12,110700.0,20.3288,20.336,20.206,20.3071,110700.0
2006-07-19 09:55:00,28.11,28.13,27.96,28.02,71900.0,20.2999,20.3144,20.1916,20.2349,71900.0
2006-07-19 10:00:00,28.03,28.42,28.03,28.38,235200.0,20.2421,20.5238,20.2421,20.4949,235200.0
2006-07-19 10:05:00,28.38,28.55,28.37,28.51,256700.0,20.4949,20.6177,20.4877,20.5888,256700.0
2006-07-19 10:10:00,28.51,28.8,28.5,28.76,273000.0,20.5888,20.7982,20.5816,20.7693,273000.0
2006-07-19 10:15:00,28.75,28.76,28.67,28.68,299800.0,20.7621,20.7693,20.7043,20.7115,299800.0
2006-07-19 10:20:00,28.67,28.68,28.34,28.41,233600.0,20.7043,20.7115,20.466,20.5166,233600.0
2006-07-19 10:25:00,28.4,28.41,28.33,28.35,183900.0,20.5093,20.5166,20.4588,20.4732,183900.0
2006-07-19 10:30:00,28.35,28.38,28.29,28.35,264200.0,20.4732,20.4949,20.4299,20.4732,264200.0
2006-07-19 10:35:00,28.35,28.4,28.34,28.34,208200.0,20.4732,20.5093,20.466,20.466,208200.0
2006-07-19 10:40:00,28.35,28.56,28.35,28.54,209500.0,20.4732,20.6249,20.4732,20.6104,209500.0
2006-07-19 10:45:00,28.53,28.54,28.45,28.46,113100.0,20.6032,20.6104,20.5454,20.5527,113100.0
2006-07-19 10:50:00,28.46,28.64,28.43,28.64,195300.0,20.5527,20.6827,20.531,20.6827,195300.0
2006-07-19 10:55:00,28.64,28.73,28.63,28.73,112000.0,20.6827,20.7477,20.6754,20.7477,112000.0
2006-07-19 11:00:00,28.7,28.75,28.69,28.73,135900.0,20.726,20.7621,20.7188,20.7477,135900.0
2006-07-19 11:05:00,28.73,28.75,28.68,28.7,98300.0,20.7477,20.7621,20.7115,20.726,98300.0
2006-07-19 11:10:00,28.7,28.73,28.67,28.68,62800.0,20.726,20.7477,20.7043,20.7115,62800.0
2006-07-19 11:15:00,28.67,28.69,28.62,28.63,105300.0,20.7043,20.7188,20.6682,20.6754,105300.0
2006-07-19 11:20:00,28.63,28.68,28.6,28.67,71400.0,20.6754,20.7115,20.6538,20.7043,71400.0
2006-07-19 11:25:00,28.67,28.68,28.64,28.66,79300.0,20.7043,20.7115,20.6827,20.6971,79300.0
2006-07-19 11:30:00,28.67,28.67,28.59,28.59,110100.0,20.7043,20.7043,20.6465,20.6465,110100.0
2006-07-19 11:35:00,28.6,28.62,28.56,28.6,91100.0,20.6538,20.6682,20.6249,20.6538,91100.0
2006-07-19 11:40:00,28.59,28.61,28.55,28.55,95400.0,20.6465,20.661,20.6177,20.6177,95400.0
2006-07-19 11:45:00,28.56,28.57,28.53,28.55,104500.0,20.6249,20.6321,20.6032,20.6177,104500.0
2006-07-19 11:50:00,28.53,28.59,28.53,28.56,149100.0,20.6032,20.6465,20.6032,20.6249,149100.0
2006-07-19 11:55:00,28.55,28.58,28.52,28.57,95400.0,20.6177,20.6393,20.596,20.6321,95400.0
2006-07-19 12:00:00,28.56,28.59,28.55,28.55,70700.0,20.6249,20.6465,20.6177,20.6177,70700.0
2006-07-19 12:05:00,28.55,28.6,28.55,28.58,62900.0,20.6177,20.6538,20.6177,20.6393,62900.0
2006-07-19 12:10:00,28.57,28.65,28.55,28.63,99900.0,20.6321,20.6899,20.6177,20.6754,99900.0
2006-07-19 12:15:00,28.65,28.65,28.5,28.51,165000.0,20.6899,20.6899,20.5816,20.5888,165000.0
2006-07-19 12:20:00,28.51,28.56,28.5,28.52,151100.0,20.5888,20.6249,20.5816,20.596,151100.0
2006-07-19 12:25:00,28.53,28.54,28.49,28.51,135200.0,20.6032,20.6104,20.5743,20.5888,135200.0
2006-07-19 12:30:00,28.51,28.51,28.5,28.5,34200.0,20.5888,20.5888,20.5816,20.5816,34200.0
2006-07-19 12:35:00,28.51,28.51,28.47,28.47,113400.0,20.5888,20.5888,20.5599,20.5599,113400.0
2006-07-19 12:40:00,28.47,28.48,28.47,28.47,21200.0,20.5599,20.5671,20.5599,20.5599,21200.0
2006-07-19 12:45:00,28.48,28.48,28.45,28.46,65000.0,20.5671,20.5671,20.5454,20.5527,65000.0
2006-07-19 12:50:00,28.45,28.46,28.36,28.4,285900.0,20.5454,20.5527,20.4805,20.5093,285900.0
2006-07-19 12:55:00,28.4,28.52,28.39,28.52,50100.0,20.5093,20.596,20.5021,20.596,50100.0
2006-07-19 13:00:00,28.52,28.53,28.46,28.47,39600.0,20.596,20.6032,20.5527,20.5599,39600.0
2006-07-19 13:05:00,28.47,28.57,28.45,28.57,44200.0,20.5599,20.6321,20.5454,20.6321,44200.0
2006-07-19 13:10:00,28.57,28.64,28.54,28.61,118600.0,20.6321,20.6827,20.6104,20.661,118600.0
2006-07-19 13:15:00,28.61,28.66,28.6,28.65,79500.0,20.661,20.6971,20.6538,20.6899,79500.0
2006-07-19 13:20:00,28.66,28.72,28.65,28.68,119600.0,20.6971,20.7404,20.6899,20.7115,119600.0
2006-07-19 13:25:00,28.68,28.72,28.67,28.68,324100.0,20.7115,20.7404,20.7043,20.7115,324100.0
2006-07-19 13:30:00,28.68,28.72,28.64,28.72,85500.0,20.7115,20.7404,20.6827,20.7404,85500.0
2006-07-19 13:35:00,28.72,28.79,28.7,28.72,159300.0,20.7404,20.791,20.726,20.7404,159300.0
2006-07-19 13:40:00,28.72,28.72,28.63,28.63,34900.0,20.7404,20.7404,20.6754,20.6754,34900.0
2006-07-19 13:45:00,28.63,28.64,28.57,28.58,36500.0,20.6754,20.6827,20.6321,20.6393,36500.0
2006-07-19 13:50:00,28.58,28.58,28.55,28.57,76800.0,20.6393,20.6393,20.6177,20.6321,76800.0
2006-07-19 13:55:00,28.58,28.63,28.57,28.62,29000.0,20.6393,20.6754,20.6321,20.6682,29000.0
2006-07-19 14:00:00,28.62,28.66,28.61,28.64,43700.0,20.6682,20.6971,20.661,20.6827,43700.0
2006-07-19 14:05:00,28.64,28.71,28.63,28.71,205700.0,20.6827,20.7332,20.6754,20.7332,205700.0
2006-07-19 14:10:00,28.71,28.78,28.69,28.71,49700.0,20.7332,20.7838,20.7188,20.7332,49700.0
2006-07-19 14:15:00,28.7,28.76,28.69,28.76,52500.0,20.726,20.7693,20.7188,20.7693,52500.0
2006-07-19 14:20:00,28.76,28.77,28.73,28.76,79500.0,20.7693,20.7765,20.7477,20.7693,79500.0
2006-07-19 14:25:00,28.77,28.82,28.76,28.78,92500.0,20.7765,20.8126,20.7693,20.7838,92500.0
2006-07-19 14:30:00,28.77,28.83,28.76,28.81,148700.0,20.7765,20.8199,20.7693,20.8054,148700.0
2006-07-19 14:35:00,28.81,28.83,28.76,28.83,88300.0,20.8054,20.8199,20.7693,20.8199,88300.0
2006-07-19 14:40:00,28.82,28.89,28.82,28.85,108000.0,20.8126,20.8632,20.8126,20.8343,108000.0
2006-07-19 14:45:00,28.86,28.87,28.81,28.81,61200.0,20.8415,20.8488,20.8054,20.8054,61200.0
2006-07-19 14:50:00,28.81,28.84,28.8,28.81,107900.0,20.8054,20.8271,20.7982,20.8054,107900.0
2006-07-19 14:55:00,28.82,28.83,28.79,28.79,122300.0,20.8126,20.8199,20.791,20.791,122300.0
2006-07-19 15:00:00,28.8,28.8,28.69,28.7,145300.0,20.7982,20.7982,20.7188,20.726,145300.0
2006-07-19 15:05:00,28.71,28.71,28.64,28.64,90300.0,20.7332,20.7332,20.6827,20.6827,90300.0
2006-07-19 15:10:00,28.65,28.66,28.61,28.65,216600.0,20.6899,20.6971,20.661,20.6899,216600.0
2006-07-19 15:15:00,28.65,28.73,28.64,28.72,104100.0,20.6899,20.7477,20.6827,20.7404,104100.0
2006-07-19 15:20:00,28.72,28.72,28.7,28.71,95200.0,20.7404,20.7404,20.726,20.7332,95200.0
2006-07-19 15:25:00,28.71,28.72,28.68,28.71,138900.0,20.7332,20.7404,20.7115,20.7332,138900.0
2006-07-19 15:30:00,28.71,28.78,28.7,28.78,146700.0,20.7332,20.7838,20.726,20.7838,146700.0
2006-07-19 15:35:00,28.78,28.79,28.75,28.78,156500.0,20.7838,20.791,20.7621,20.7838,156500.0
2006-07-19 15:40:00,28.78,28.83,28.69,28.7,195100.0,20.7838,20.8199,20.7188,20.726,195100.0
2006-07-19 15:45:00,28.7,28.71,28.63,28.66,244100.0,20.726,20.7332,20.6754,20.6971,244100.0
2006-07-19 15:50:00,28.66,28.7,28.65,28.65,272100.0,20.6971,20.726,20.6899,20.6899,272100.0
2006-07-19 15:55:00,28.65,28.69,28.6,28.68,256900.0,20.6899,20.7188,20.6538,20.7115,256900.0
2006-07-20 09:30:00,28.55,28.8,28.35,28.56,216300.0,20.6177,20.7982,20.4732,20.6249,216300.0
2006-07-20 09:35:00,28.57,28.74,28.4,28.74,133100.0,20.6321,20.7549,20.5093,20.7549,133100.0
2006-07-20 09:40:00,28.7,28.77,28.61,28.64,140600.0,20.726,20.7765,20.661,20.6827,140600.0
2006-07-20 09:45:00,28.62,28.63,28.51,28.6,120800.0,20.6682,20.6754,20.5888,20.6538,120800.0
2006-07-20 09:50:00,28.62,28.67,28.51,28.6,584900.0,20.6682,20.7043,20.5888,20.6538,584900.0
2006-07-20 09:55:00,28.6,28.6,28.44,28.44,193100.0,20.6538,20.6538,20.5382,20.5382,193100.0
2006-07-20 10:00:00,28.44,28.51,28.38,28.46,183800.0,20.5382,20.5888,20.4949,20.5527,183800.0
2006-07-20 10:05:00,28.45,28.52,28.42,28.43,192800.0,20.5454,20.596,20.5238,20.531,192800.0
2006-07-20 10:10:00,28.43,28.46,28.42,28.45,140100.0,20.531,20.5527,20.5238,20.5454,140100.0
2006-07-20 10:15:00,28.45,28.47,28.34,28.38,256800.0,20.5454,20.5599,20.466,20.4949,256800.0
2006-07-20 10:20:00,28.38,28.49,28.38,28.44,82500.0,20.4949,20.5743,20.4949,20.5382,82500.0
2006-07-20 10:25:00,28.43,28.43,28.34,28.35,170100.0,20.531,20.531,20.466,20.4732,170100.0
2006-07-20 10:30:00,28.35,28.4,28.34,28.39,144700.0,20.4732,20.5093,20.466,20.5021,144700.0
2006-07-20 10:35:00,28.4,28.44,28.35,28.35,92400.0,20.5093,20.5382,20.4732,20.4732,92400.0
2006-07-20 10:40:00,28.34,28.39,28.33,28.33,90300.0,20.466,20.5021,20.4588,20.4588,90300.0
2006-07-20 10:45:00,28.33,28.33,28.29,28.31,91100.0,20.4588,20.4588,20.4299,20.4443,91100.0
2006-07-20 10:50:00,28.31,28.33,28.3,28.32,83000.0,20.4443,20.4588,20.4371,20.4516,83000.0
2006-07-20 10:55:00,28.31,28.41,28.3,28.41,120600.0,20.4443,20.5166,20.4371,20.5166,120600.0
2006-07-20 11:00:00,28.42,28.44,28.37,28.38,114900.0,20.5238,20.5382,20.4877,20.4949,114900.0
2006-07-20 11:05:00,28.38,28.38,28.32,28.33,60100.0,20.4949,20.4949,20.4516,20.4588,60100.0
2006-07-20 11:10:00,28.32,28.41,28.32,28.41,82400.0,20.4516,20.5166,20.4516,20.5166,82400.0
2006-07-20 11:15:00,28.4,28.42,28.4,28.42,112700.0,20.5093,20.5238,20.5093,20.5238,112700.0
2006-07-20 11:20:00,28.42,28.43,28.39,28.39,76700.0,20.5238,20.531,20.5021,20.5021,76700.0
2006-07-20 11:25:00,28.41,28.43,28.38,28.42,68400.0,20.5166,20.531,20.4949,20.5238,68400.0
2006-07-20 11:30:00,28.42,28.5,28.41,28.5,93400.0,20.5238,20.5816,20.5166,20.5816,93400.0
2006-07-20 11:35:00,28.5,28.52,28.47,28.49,137500.0,20.5816,20.596,20.5599,20.5743,137500.0
2006-07-20 11:40:00,28.48,28.48,28.4,28.43,77500.0,20.5671,20.5671,20.5093,20.531,77500.0
2006-07-20 11:45:00,28.43,28.52,28.43,28.51,570800.0,20.531,20.596,20.531,20.5888,570800.0
2006-07-20 11:50:00,28.52,28.53,28.5,28.51,40000.0,20.596,20.6032,20.5816,20.5888,40000.0
2006-07-20 11:55:00,28.5,28.52,28.49,28.52,28500.0,20.5816,20.596,20.5743,20.596,28500.0
2006-07-20 12:00:00,28.51,28.57,28.47,28.5,81100.0,20.5888,20.6321,20.5599,20.5816,81100.0
2006-07-20 12:05:00,28.51,28.57,28.43,28.56,80600.0,20.5888,20.6321,20.531,20.6249,80600.0
2006-07-20 12:10:00,28.57,28.57,28.5,28.53,42900.0,20.6321,20.6321,20.5816,20.6032,42900.0
2006-07-20 12:15:00,28.54,28.54,28.52,28.52,19000.0,20.6104,20.6104,20.596,20.596,19000.0
2006-07-20 12:20:00,28.52,28.55,28.51,28.54,54200.0,20.596,20.6177,20.5888,20.6104,54200.0
2006-07-20 12:25:00,28.54,28.55,28.51,28.52,35700.0,20.6104,20.6177,20.5888,20.596,35700.0
2006-07-20 12:30:00,28.51,28.52,28.5,28.51,42800.0,20.5888,20.596,20.5816,20.5888,42800.0
2006-07-20 12:35:00,28.5,28.52,28.5,28.51,73500.0,20.5816,20.596,20.5816,20.5888,73500.0
2006-07-20 12:40:00,28.51,28.52,28.51,28.52,28000.0,20.5888,20.596,20.5888,20.596,28000.0
2006-07-20 12:45:00,28.52,28.54,28.5,28.51,53800.0,20.596,20.6104,20.5816,20.5888,53800.0
2006-07-20 12:50:00,28.51,28.52,28.5,28.52,23300.0,20.5888,20.596,20.5816,20.596,23300.0
2006-07-20 12:55:00,28.51,28.54,28.51,28.54,26300.0,20.5888,20.6104,20.5888,20.6104,26300.0
2006-07-20 13:00:00,28.54,28.6,28.54,28.58,32900.0,20.6104,20.6538,20.6104,20.6393,32900.0
2006-07-20 13:05:00,28.58,28.6,28.58,28.6,29700.0,20.6393,20.6538,20.6393,20.6538,29700.0
2006-07-20 13:10:00,28.6,28.6,28.54,28.56,27200.0,20.6538,20.6538,20.6104,20.6249,27200.0
2006-07-20 13:15:00,28.55,28.56,28.54,28.54,31700.0,20.6177,20.6249,20.6104,20.6104,31700.0
2006-07-20 13:20:00,28.54,28.55,28.53,28.54,30700.0,20.6104,20.6177,20.6032,20.6104,30700.0
2006-07-20 13:25:00,28.54,28.55,28.52,28.52,28500.0,20.6104,20.6177,20.596,20.596,28500.0
2006-07-20 13:30:00,28.52,28.53,28.5,28.52,73100.0,20.596,20.6032,20.5816,20.596,73100.0
2006-07-20 13:35:00,28.52,28.57,28.52,28.57,74600.0,20.596,20.6321,20.596,20.6321,74600.0
2006-07-20 13:40:00,28.57,28.57,28.51,28.52,48800.0,20.6321,20.6321,20.5888,20.596,48800.0
2006-07-20 13:45:00,28.52,28.54,28.5,28.54,76600.0,20.596,20.6104,20.5816,20.6104,76600.0
2006-07-20 13:50:00,28.53,28.56,28.52,28.55,30500.0,20.6032,20.6249,20.596,20.6177,30500.0
2006-07-20 13:55:00,28.55,28.57,28.54,28.55,45300.0,20.6177,20.6321,20.6104,20.6177,45300.0
2006-07-20 14:00:00,28.54,28.58,28.51,28.53,71600.0,20.6104,20.6393,20.5888,20.6032,71600.0
2006-07-20 14:05:00,28.53,28.54,28.45,28.47,96700.0,20.6032,20.6104,20.5454,20.5599,96700.0
2006-07-20 14:10:00,28.45,28.49,28.45,28.46,90300.0,20.5454,20.5743,20.5454,20.5527,90300.0
2006-07-20 14:15:00,28.47,28.47,28.37,28.38,112500.0,20.5599,20.5599,20.4877,20.4949,112500.0
2006-07-20 14:20:00,28.38,28.42,28.38,28.4,69300.0,20.4949,20.5238,20.4949,20.5093,69300.0
2006-07-20 14:25:00,28.39,28.4,28.37,28.37,68800.0,20.5021,20.5093,20.4877,20.4877,68800.0
2006-07-20 14:30:00,28.37,28.38,28.36,28.38,87000.0,20.4877,20.4949,20.4805,20.4949,87000.0
2006-07-20 14:35:00,28.37,28.42,28.37,28.42,87200.0,20.4877,20.5238,20.4877,20.5238,87200.0
2006-07-20 14:40:00,28.41,28.43,28.38,28.42,107500.0,20.5166,20.531,20.4949,20.5238,107500.0
2006-07-20 14:45:00,28.42,28.44,28.38,28.4,141100.0,20.5238,20.5382,20.4949,20.5093,141100.0
2006-07-20 14:50:00,28.4,28.42,28.39,28.41,138100.0,20.5093,20.5238,20.5021,20.5166,138100.0
2006-07-20 14:55:00,28.41,28.41,28.35,28.35,216000.0,20.5166,20.5166,20.4732,20.4732,216000.0
2006-07-20 15:00:00,28.35,28.4,28.34,28.39,143800.0,20.4732,20.5093,20.466,20.5021,143800.0
2006-07-20 15:05:00,28.39,28.41,28.39,28.41,96900.0,20.5021,20.5166,20.5021,20.5166,96900.0
2006-07-20 15:10:00,28.4,28.43,28.4,28.41,47600.0,20.5093,20.531,20.5093,20.5166,47600.0
2006-07-20 15:15:00,28.41,28.43,28.41,28.42,36500.0,20.5166,20.531,20.5166,20.5238,36500.0
2006-07-20 15:20:00,28.42,28.42,28.36,28.37,207800.0,20.5238,20.5238,20.4805,20.4877,207800.0
2006-07-20 15:25:00,28.37,28.37,28.35,28.36,102600.0,20.4877,20.4877,20.4732,20.4805,102600.0
2006-07-20 15:30:00,28.36,28.36,28.32,28.32,45300.0,20.4805,20.4805,20.4516,20.4516,45300.0
2006-07-20 15:35:00,28.32,28.33,28.28,28.29,113300.0,20.4516,20.4588,20.4227,20.4299,113300.0
2006-07-20 15:40:00,28.28,28.29,28.15,28.16,191700.0,20.4227,20.4299,20.3288,20.336,191700.0
2006-07-20 15:45:00,28.16,28.16,28.14,28.15,165300.0,20.336,20.336,20.3216,20.3288,165300.0
2006-07-20 15:50:00,28.15,28.19,28.14,28.17,269100.0,20.3288,20.3577,20.3216,20.3432,269100.0
2006-07-20 15:55:00,28.17,28.18,28.15,28.16,245300.0,20.3432,20.3505,20.3288,20.336,245300.0
2006-07-21 09:30:00,28.19,28.2,28.15,28.15,975200.0,20.3577,20.3649,20.3288,20.3288,975200.0
2006-07-21 09:35:00,28.15,28.16,28.0,28.01,239400.0,20.3288,20.336,20.2205,20.2277,239400.0
2006-07-21 09:40:00,28.01,28.05,27.96,28.0,246500.0,20.2277,20.2566,20.1916,20.2205,246500.0
2006-07-21 09:45:00,27.99,28.03,27.78,27.82,181200.0,20.2133,20.2421,20.0616,20.0905,181200.0
2006-07-21 09:50:00,27.83,27.99,27.79,27.98,157900.0,20.0977,20.2133,20.0688,20.206,157900.0
2006-07-21 09:55:00,27.98,28.04,27.94,27.95,66700.0,20.206,20.2494,20.1771,20.1844,66700.0
2006-07-21 10:00:00,27.94,28.0,27.9,27.94,54200.0,20.1771,20.2205,20.1483,20.1771,54200.0
2006-07-21 10:05:00,27.94,27.99,27.91,27.99,144100.0,20.1771,20.2133,20.1555,20.2133,144100.0
2006-07-21 10:10:00,27.99,28.04,27.98,27.98,86000.0,20.2133,20.2494,20.206,20.206,86000.0
2006-07-21 10:15:00,27.97,27.98,27.95,27.97,58600.0,20.1988,20.206,20.1844,20.1988,58600.0
2006-07-21 10:20:00,27.98,28.04,27.97,28.03,55300.0,20.206,20.2494,20.1988,20.2421,55300.0
2006-07-21 10:25:00,28.02,28.03,28.0,28.0,37000.0,20.2349,20.2421,20.2205,20.2205,37000.0
2006-07-21 10:30:00,28.0,28.01,27.99,28.0,71200.0,20.2205,20.2277,20.2133,20.2205,71200.0
2006-07-21 10:35:00,28.0,28.06,28.0,28.05,79300.0,20.2205,20.2638,20.2205,20.2566,79300.0
2006-07-21 10:40:00,28.04,28.06,28.01,28.01,71000.0,20.2494,20.2638,20.2277,20.2277,71000.0
2006-07-21 10:45:00,28.02,28.02,27.98,28.01,89800.0,20.2349,20.2349,20.206,20.2277,89800.0
2006-07-21 10:50:00,28.01,28.12,28.01,28.11,73600.0,20.2277,20.3071,20.2277,20.2999,73600.0
2006-07-21 10:55:00,28.12,28.15,28.08,28.09,78200.0,20.3071,20.3288,20.2782,20.2855,78200.0
2006-07-21 11:00:00,28.09,28.1,28.03,28.05,29100.0,20.2855,20.2927,20.2421,20.2566,29100.0
2006-07-21 11:05:00,28.05,28.08,28.04,28.07,45200.0,20.2566,20.2782,20.2494,20.271,45200.0
2006-07-21 11:10:00,28.07,28.11,28.06,28.08,42300.0,20.271,20.2999,20.2638,20.2782,42300.0
2006-07-21 11:15:00,28.08,28.1,28.02,28.04,77600.0,20.2782,20.2927,20.2349,20.2494,77600.0
2006-07-21 11:20:00,28.02,28.03,28.0,28.0,86400.0,20.2349,20.2421,20.2205,20.2205,86400.0
2006-07-21 11:25:00,28.01,28.02,28.0,28.01,57600.0,20.2277,20.2349,20.2205,20.2277,57600.0
2006-07-21 11:30:00,28.01,28.06,28.01,28.05,47900.0,20.2277,20.2638,20.2277,20.2566,47900.0
2006-07-21 11:35:00,28.06,28.09,28.05,28.08,33900.0,20.2638,20.2855,20.2566,20.2782,33900.0
2006-07-21 11:40:00,28.08,28.09,28.05,28.06,47900.0,20.2782,20.2855,20.2566,20.2638,47900.0
2006-07-21 11:45:00,28.06,28.13,28.06,28.11,36400.0,20.2638,20.3144,20.2638,20.2999,36400.0
2006-07-21 11:50:00,28.11,28.19,28.1,28.19,43300.0,20.2999,20.3577,20.2927,20.3577,43300.0
2006-07-21 11:55:00,28.2,28.24,28.12,28.16,44700.0,20.3649,20.3938,20.3071,20.336,44700.0
2006-07-21 12:00:00,28.17,28.27,28.17,28.18,56000.0,20.3432,20.4155,20.3432,20.3505,56000.0
2006-07-21 12:05:00,28.18,28.22,28.17,28.18,47800.0,20.3505,20.3793,20.3432,20.3505,47800.0
2006-07-21 12:10:00,28.19,28.19,28.1,28.11,102000.0,20.3577,20.3577,20.2927,20.2999,102000.0
2006-07-21 12:15:00,28.11,28.11,28.07,28.08,56600.0,20.2999,20.2999,20.271,20.2782,56600.0
2006-07-21 12:20:00,28.07,28.11,28.05,28.1,56800.0,20.271,20.2999,20.2566,20.2927,56800.0
2006-07-21 12:25:00,28.11,28.11,28.06,28.07,36100.0,20.2999,20.2999,20.2638,20.271,36100.0
2006-07-21 12:30:00,28.07,28.07,28.05,28.06,79000.0,20.271,20.271,20.2566,20.2638,79000.0
2006-07-21 12:35:00,28.07,28.07,28.05,28.05,72500.0,20.271,20.271,20.2566,20.2566,72500.0
2006-07-21 12:40:00,28.06,28.06,28.05,28.06,42600.0,20.2638,20.2638,20.2566,20.2638,42600.0
2006-07-21 12:45:00,28.06,28.07,28.03,28.07,116800.0,20.2638,20.271,20.2421,20.271,116800.0
2006-07-21 12:50:00,28.07,28.08,28.03,28.04,105700.0,20.271,20.2782,20.2421,20.2494,105700.0
2006-07-21 12:55:00,28.05,28.07,28.02,28.05,113100.0,20.2566,20.271,20.2349,20.2566,113100.0
2006-07-21 13:00:00,28.05,28.07,28.02,28.04,107400.0,20.2566,20.271,20.2349,20.2494,107400.0
2006-07-21 13:05:00,28.03,28.09,28.03,28.07,55800.0,20.2421,20.2855,20.2421,20.271,55800.0
2006-07-21 13:10:00,28.07,28.08,28.04,28.04,92600.0,20.271,20.2782,20.2494,20.2494,92600.0
2006-07-21 13:15:00,28.05,28.09,28.03,28.06,80500.0,20.2566,20.2855,20.2421,20.2638,80500.0
2006-07-21 13:20:00,28.05,28.07,28.05,28.06,10700.0,20.2566,20.271,20.2566,20.2638,10700.0
2006-07-21 13:25:00,28.07,28.07,28.05,28.06,25000.0,20.271,20.271,20.2566,20.2638,25000.0
2006-07-21 13:30:00,28.06,28.08,28.05,28.08,37200.0,20.2638,20.2782,20.2566,20.2782,37200.0
2006-07-21 13:35:00,28.08,28.09,28.08,28.08,19600.0,20.2782,20.2855,20.2782,20.2782,19600.0
2006-07-21 13:40:00,28.08,28.1,28.05,28.05,52800.0,20.2782,20.2927,20.2566,20.2566,52800.0
2006-07-21 13:45:00,28.07,28.12,28.07,28.07,82900.0,20.271,20.3071,20.271,20.271,82900.0
2006-07-21 13:50:00,28.06,28.08,28.05,28.07,28300.0,20.2638,20.2782,20.2566,20.271,28300.0
2006-07-21 13:55:00,28.07,28.08,28.05,28.06,57300.0,20.271,20.2782,20.2566,20.2638,57300.0
2006-07-21 14:00:00,28.06,28.07,28.05,28.06,58800.0,20.2638,20.271,20.2566,20.2638,58800.0
2006-07-21 14:05:00,28.05,28.08,28.05,28.07,31800.0,20.2566,20.2782,20.2566,20.271,31800.0
2006-07-21 14:10:00,28.05,28.07,28.05,28.06,28400.0,20.2566,20.271,20.2566,20.2638,28400.0
2006-07-21 14:15:00,28.06,28.07,28.05,28.07,30100.0,20.2638,20.271,20.2566,20.271,30100.0
2006-07-21 14:20:00,28.06,28.08,28.05,28.06,27800.0,20.2638,20.2782,20.2566,20.2638,27800.0
2006-07-21 14:25:00,28.06,28.09,28.05,28.09,38800.0,20.2638,20.2855,20.2566,20.2855,38800.0
2006-07-21 14:30:00,28.09,28.09,28.05,28.06,23600.0,20.2855,20.2855,20.2566,20.2638,23600.0
2006-07-21 14:35:00,28.06,28.09,28.05,28.08,27900.0,20.2638,20.2855,20.2566,20.2782,27900.0
2006-07-21 14:40:00,28.07,28.08,28.05,28.06,30500.0,20.271,20.2782,20.2566,20.2638,30500.0
2006-07-21 14:45:00,28.05,28.06,28.04,28.05,47100.0,20.2566,20.2638,20.2494,20.2566,47100.0
2006-07-21 14:50:00,28.05,28.07,28.05,28.07,65300.0,20.2566,20.271,20.2566,20.271,65300.0
2006-07-21 14:55:00,28.06,28.08,28.03,28.04,66900.0,20.2638,20.2782,20.2421,20.2494,66900.0
2006-07-21 15:00:00,28.05,28.07,28.0,28.04,71500.0,20.2566,20.271,20.2205,20.2494,71500.0
2006-07-21 15:05:00,28.04,28.1,28.03,28.07,62900.0,20.2494,20.2927,20.2421,20.271,62900.0
2006-07-21 15:10:00,28.08,28.1,28.06,28.09,62100.0,20.2782,20.2927,20.2638,20.2855,62100.0
2006-07-21 15:15:00,28.09,28.1,28.05,28.06,89800.0,20.2855,20.2927,20.2566,20.2638,89800.0
2006-07-21 15:20:00,28.06,28.07,28.03,28.06,169300.0,20.2638,20.271,20.2421,20.2638,169300.0
2006-07-21 15:25:00,28.07,28.07,28.06,28.07,37300.0,20.271,20.271,20.2638,20.271,37300.0
2006-07-21 15:30:00,28.06,28.07,28.05,28.06,33200.0,20.2638,20.271,20.2566,20.2638,33200.0
2006-07-21 15:35:00,28.06,28.11,28.05,28.07,56700.0,20.2638,20.2999,20.2566,20.271,56700.0
2006-07-21 15:40:00,28.06,28.09,28.05,28.07,82700.0,20.2638,20.2855,20.2566,20.271,82700.0
2006-07-21 15:45:00,28.07,28.08,28.02,28.04,77800.0,20.271,20.2782,20.2349,20.2494,77800.0
2006-07-21 15:50:00,28.05,28.07,28.04,28.05,104400.0,20.2566,20.271,20.2494,20.2566,104400.0
2006-07-21 15:55:00,28.05,28.1,28.04,28.1,522300.0,20.2566,20.2927,20.2494,20.2927,522300.0
2006-07-24 09:30:00,28.11,28.46,28.11,28.46,146500.0,20.2999,20.5527,20.2999,20.5527,146500.0
2006-07-24 09:35:00,28.46,28.67,28.38,28.5,147100.0,20.5527,20.7043,20.4949,20.5816,147100.0
2006-07-24 09:40:00,28.5,28.62,28.45,28.55,51300.0,20.5816,20.6682,20.5454,20.6177,51300.0
2006-07-24 09:45:00,28.55,28.56,28.39,28.54,203400.0,20.6177,20.6249,20.5021,20.6104,203400.0
2006-07-24 09:50:00,28.54,28.55,28.38,28.38,216200.0,20.6104,20.6177,20.4949,20.4949,216200.0
2006-07-24 09:55:00,28.38,28.4,28.28,28.34,187400.0,20.4949,20.5093,20.4227,20.466,187400.0
2006-07-24 10:00:00,28.33,28.35,28.21,28.23,128000.0,20.4588,20.4732,20.3721,20.3866,128000.0
2006-07-24 10:05:00,28.24,28.35,28.14,28.33,100000.0,20.3938,20.4732,20.3216,20.4588,100000.0
2006-07-24 10:10:00,28.33,28.34,28.23,28.25,98300.0,20.4588,20.466,20.3866,20.401,98300.0
2006-07-24 10:15:00,28.26,28.39,28.23,28.35,101900.0,20.4082,20.5021,20.3866,20.4732,101900.0
2006-07-24 10:20:00,28.33,28.5,28.33,28.47,87400.0,20.4588,20.5816,20.4588,20.5599,87400.0
2006-07-24 10:25:00,28.47,28.58,28.46,28.57,117500.0,20.5599,20.6393,20.5527,20.6321,117500.0
2006-07-24 10:30:00,28.58,28.69,28.58,28.65,117100.0,20.6393,20.7188,20.6393,20.6899,117100.0
2006-07-24 10:35:00,28.66,28.7,28.61,28.62,122900.0,20.6971,20.726,20.661,20.6682,122900.0
2006-07-24 10:40:00,28.63,28.72,28.63,28.69,125900.0,20.6754,20.7404,20.6754,20.7188,125900.0
2006-07-24 10:45:00,28.69,28.82,28.67,28.81,131000.0,20.7188,20.8126,20.7043,20.8054,131000.0
2006-07-24 10:50:00,28.8,28.84,28.75,28.78,144900.0,20.7982,20.8271,20.7621,20.7838,144900.0
2006-07-24 10:55:00,28.78,28.81,28.7,28.8,130100.0,20.7838,20.8054,20.726,20.7982,130100.0
2006-07-24 11:00:00,28.79,28.81,28.74,28.78,118400.0,20.791,20.8054,20.7549,20.7838,118400.0
2006-07-24 11:05:00,28.79,28.79,28.71,28.71,85800.0,20.791,20.791,20.7332,20.7332,85800.0
2006-07-24 11:10:00,28.72,28.82,28.69,28.8,81800.0,20.7404,20.8126,20.7188,20.7982,81800.0
2006-07-24 11:15:00,28.79,28.82,28.73,28.8,102000.0,20.791,20.8126,20.7477,20.7982,102000.0
2006-07-24 11:20:00,28.8,28.81,28.7,28.72,95300.0,20.7982,20.8054,20.726,20.7404,95300.0
2006-07-24 11:25:00,28.71,28.75,28.67,28.74,59800.0,20.7332,20.7621,20.7043,20.7549,59800.0
2006-07-24 11:30:00,28.73,28.78,28.69,28.71,82900.0,20.7477,20.7838,20.7188,20.7332,82900.0
2006-07-24 11:35:00,28.72,28.74,28.67,28.69,60700.0,20.7404,20.7549,20.7043,20.7188,60700.0
2006-07-24 11:40:00,28.69,28.7,28.6,28.68,123600.0,20.7188,20.726,20.6538,20.7115,123600.0
2006-07-24 11:45:00,28.68,28.74,28.66,28.73,89800.0,20.7115,20.7549,20.6971,20.7477,89800.0
2006-07-24 11:50:00,28.73,28.79,28.69,28.76,58300.0,20.7477,20.791,20.7188,20.7693,58300.0
2006-07-24 11:55:00,28.76,28.78,28.65,28.73,50700.0,20.7693,20.7838,20.6899,20.7477,50700.0
2006-07-24 12:00:00,28.72,28.73,28.65,28.68,86600.0,20.7404,20.7477,20.6899,20.7115,86600.0
2006-07-24 12:05:00,28.69,28.69,28.6,28.6,140200.0,20.7188,20.7188,20.6538,20.6538,140200.0
2006-07-24 12:10:00,28.6,28.62,28.57,28.59,86900.0,20.6538,20.6682,20.6321,20.6465,86900.0
2006-07-24 12:15:00,28.6,28.61,28.56,28.59,73400.0,20.6538,20.661,20.6249,20.6465,73400.0
2006-07-24 12:20:00,28.59,28.69,28.59,28.69,89800.0,20.6465,20.7188,20.6465,20.7188,89800.0
2006-07-24 12:25:00,28.68,28.69,28.66,28.68,24200.0,20.7115,20.7188,20.6971,20.7115,24200.0
2006-07-24 12:30:00,28.67,28.67,28.63,28.63,34700.0,20.7043,20.7043,20.6754,20.6754,34700.0
2006-07-24 12:35:00,28.63,28.67,28.6,28.66,46000.0,20.6754,20.7043,20.6538,20.6971,46000.0
2006-07-24 12:40:00,28.66,28.67,28.65,28.65,19100.0,20.6971,20.7043,20.6899,20.6899,19100.0
2006-07-24 12:45:00,28.66,28.7,28.65,28.67,69100.0,20.6971,20.726,20.6899,20.7043,69100.0
2006-07-24 12:50:00,28.67,28.68,28.59,28.6,81900.0,20.7043,20.7115,20.6465,20.6538,81900.0
2006-07-24 12:55:00,28.6,28.61,28.55,28.61,84600.0,20.6538,20.661,20.6177,20.661,84600.0
2006-07-24 13:00:00,28.62,28.63,28.57,28.6,36400.0,20.6682,20.6754,20.6321,20.6538,36400.0
2006-07-24 13:05:00,28.6,28.61,28.58,28.61,34200.0,20.6538,20.661,20.6393,20.661,34200.0
2006-07-24 13:10:00,28.61,28.61,28.59,28.6,32900.0,20.661,20.661,20.6465,20.6538,32900.0
2006-07-24 13:15:00,28.6,28.61,28.57,28.59,77300.0,20.6538,20.661,20.6321,20.6465,77300.0
2006-07-24 13:20:00,28.58,28.63,28.58,28.6,67500.0,20.6393,20.6754,20.6393,20.6538,67500.0
2006-07-24 13:25:00,28.61,28.63,28.6,28.63,44000.0,20.661,20.6754,20.6538,20.6754,44000.0
2006-07-24 13:30:00,28.63,28.68,28.61,28.68,48600.0,20.6754,20.7115,20.661,20.7115,48600.0
2006-07-24 13:35:00,28.68,28.69,28.64,28.65,60600.0,20.7115,20.7188,20.6827,20.6899,60600.0
2006-07-24 13:40:00,28.65,28.67,28.64,28.67,58800.0,20.6899,20.7043,20.6827,20.7043,58800.0
2006-07-24 13:45:00,28.67,28.71,28.64,28.71,173500.0,20.7043,20.7332,20.6827,20.7332,173500.0
2006-07-24 13:50:00,28.71,28.71,28.69,28.71,177100.0,20.7332,20.7332,20.7188,20.7332,177100.0
2006-07-24 13:55:00,28.71,28.76,28.7,28.75,61000.0,20.7332,20.7693,20.726,20.7621,61000.0
2006-07-24 14:00:00,28.76,28.78,28.75,28.76,66300.0,20.7693,20.7838,20.7621,20.7693,66300.0
2006-07-24 14:05:00,28.77,28.8,28.75,28.78,52900.0,20.7765,20.7982,20.7621,20.7838,52900.0
2006-07-24 14:10:00,28.77,28.78,28.75,28.75,62800.0,20.7765,20.7838,20.7621,20.7621,62800.0
2006-07-24 14:15:00,28.76,28.76,28.74,28.75,135800.0,20.7693,20.7693,20.7549,20.7621,135800.0
2006-07-24 14:20:00,28.76,28.77,28.74,28.76,108200.0,20.7693,20.7765,20.7549,20.7693,108200.0
2006-07-24 14:25:00,28.76,28.78,28.75,28.75,48800.0,20.7693,20.7838,20.7621,20.7621,48800.0
2006-07-24 14:30:00,28.76,28.8,28.74,28.77,71900.0,20.7693,20.7982,20.7549,20.7765,71900.0
2006-07-24 14:35:00,28.77,28.8,28.75,28.79,76400.0,20.7765,20.7982,20.7621,20.791,76400.0
2006-07-24 14:40:00,28.8,28.83,28.79,28.82,141500.0,20.7982,20.8199,20.791,20.8126,141500.0
2006-07-24 14:45:00,28.81,28.82,28.8,28.8,65500.0,20.8054,20.8126,20.7982,20.7982,65500.0
2006-07-24 14:50:00,28.8,28.84,28.79,28.84,93000.0,20.7982,20.8271,20.791,20.8271,93000.0
2006-07-24 14:55:00,28.84,28.84,28.8,28.83,369800.0,20.8271,20.8271,20.7982,20.8199,369800.0
2006-07-24 15:00:00,28.83,28.85,28.82,28.84,65400.0,20.8199,20.8343,20.8126,20.8271,65400.0
2006-07-24 15:05:00,28.84,28.87,28.82,28.87,123500.0,20.8271,20.8488,20.8126,20.8488,123500.0
2006-07-24 15:10:00,28.87,28.95,28.86,28.92,100500.0,20.8488,20.9065,20.8415,20.8849,100500.0
2006-07-24 15:15:00,28.92,28.93,28.87,28.89,69100.0,20.8849,20.8921,20.8488,20.8632,69100.0
2006-07-24 15:20:00,28.9,28.92,28.88,28.92,115000.0,20.8704,20.8849,20.856,20.8849,115000.0
2006-07-24 15:25:00,28.92,28.94,28.9,28.92,64000.0,20.8849,20.8993,20.8704,20.8849,64000.0
2006-07-24 15:30:00,28.92,28.99,28.91,28.98,209300.0,20.8849,20.9354,20.8776,20.9282,209300.0
2006-07-24 15:35:00,28.98,28.99,28.85,28.88,316400.0,20.9282,20.9354,20.8343,20.856,316400.0
2006-07-24 15:40:00,28.88,28.9,28.86,28.86,62100.0,20.856,20.8704,20.8415,20.8415,62100.0
2006-07-24 15:45:00,28.87,28.93,28.87,28.91,142500.0,20.8488,20.8921,20.8488,20.8776,142500.0
2006-07-24 15:50:00,28.91,28.92,28.88,28.89,139100.0,20.8776,20.8849,20.856,20.8632,139100.0
2006-07-24 15:55:00,28.88,28.9,28.84,28.84,191500.0,20.856,20.8704,20.8271,20.8271,191500.0
2006-07-25 09:30:00,28.77,28.77,28.64,28.72,135900.0,20.7765,20.7765,20.6827,20.7404,135900.0
2006-07-25 09:35:00,28.72,28.75,28.61,28.62,60300.0,20.7404,20.7621,20.661,20.6682,60300.0
2006-07-25 09:40:00,28.63,28.7,28.62,28.7,72900.0,20.6754,20.726,20.6682,20.726,72900.0
2006-07-25 09:45:00,28.73,28.8,28.71,28.8,64800.0,20.7477,20.7982,20.7332,20.7982,64800.0
2006-07-25 09:50:00,28.79,28.8,28.72,28.73,54300.0,20.791,20.7982,20.7404,20.7477,54300.0
2006-07-25 09:55:00,28.73,28.84,28.7,28.82,58000.0,20.7477,20.8271,20.726,20.8126,58000.0
2006-07-25 10:00:00,28.82,29.17,28.8,29.17,190800.0,20.8126,21.0654,20.7982,21.0654,190800.0
2006-07-25 10:05:00,29.14,29.41,29.14,29.4,245700.0,21.0437,21.2387,21.0437,21.2315,245700.0
2006-07-25 10:10:00,29.4,29.4,29.31,29.39,151700.0,21.2315,21.2315,21.1665,21.2243,151700.0
2006-07-25 10:15:00,29.39,29.4,29.33,29.34,138100.0,21.2243,21.2315,21.1809,21.1882,138100.0
2006-07-25 10:20:00,29.34,29.35,29.22,29.24,144900.0,21.1882,21.1954,21.1015,21.116,144900.0
2006-07-25 10:25:00,29.24,29.25,29.18,29.19,101300.0,21.116,21.1232,21.0726,21.0798,101300.0
2006-07-25 10:30:00,29.19,29.28,29.19,29.2,171300.0,21.0798,21.1448,21.0798,21.0871,171300.0
2006-07-25 10:35:00,29.2,29.2,28.99,29.03,158100.0,21.0871,21.0871,20.9354,20.9643,158100.0
2006-07-25 10:40:00,29.03,29.05,28.88,28.95,147700.0,20.9643,20.9787,20.856,20.9065,147700.0
2006-07-25 10:45:00,28.95,29.02,28.91,28.91,82600.0,20.9065,20.9571,20.8776,20.8776,82600.0
2006-07-25 10:50:00,28.9,28.95,28.87,28.9,111300.0,20.8704,20.9065,20.8488,20.8704,111300.0
2006-07-25 10:55:00,28.9,28.98,28.85,28.97,108000.0,20.8704,20.9282,20.8343,20.921,108000.0
2006-07-25 11:00:00,28.97,29.02,28.97,29.0,84800.0,20.921,20.9571,20.921,20.9426,84800.0
2006-07-25 11:05:00,28.99,29.02,28.98,29.0,128200.0,20.9354,20.9571,20.9282,20.9426,128200.0
2006-07-25 11:10:00,29.01,29.04,28.99,29.0,118700.0,20.9499,20.9715,20.9354,20.9426,118700.0
2006-07-25 11:15:00,28.99,29.03,28.99,29.0,145400.0,20.9354,20.9643,20.9354,20.9426,145400.0
2006-07-25 11:20:00,29.0,29.01,28.99,28.99,73400.0,20.9426,20.9499,20.9354,20.9354,73400.0
2006-07-25 11:25:00,28.99,29.04,28.98,29.04,57900.0,20.9354,20.9715,20.9282,20.9715,57900.0
2006-07-25 11:30:00,29.02,29.08,29.01,29.06,61700.0,20.9571,21.0004,20.9499,20.986,61700.0
2006-07-25 11:35:00,29.05,29.11,28.99,28.99,72200.0,20.9787,21.0221,20.9354,20.9354,72200.0
2006-07-25 11:40:00,28.99,29.02,28.94,28.99,105100.0,20.9354,20.9571,20.8993,20.9354,105100.0
2006-07-25 11:45:00,28.98,28.98,28.94,28.96,26300.0,20.9282,20.9282,20.8993,20.9137,26300.0
2006-07-25 11:50:00,28.97,29.03,28.97,28.97,52000.0,20.921,20.9643,20.921,20.921,52000.0
2006-07-25 11:55:00,28.99,29.0,28.94,28.96,69800.0,20.9354,20.9426,20.8993,20.9137,69800.0
2006-07-25 12:00:00,28.96,28.98,28.94,28.97,57000.0,20.9137,20.9282,20.8993,20.921,57000.0
2006-07-25 12:05:00,28.97,28.99,28.95,28.99,32900.0,20.921,20.9354,20.9065,20.9354,32900.0
2006-07-25 12:10:00,28.98,28.99,28.96,28.97,39000.0,20.9282,20.9354,20.9137,20.921,39000.0
2006-07-25 12:15:00,28.97,28.98,28.89,28.92,74100.0,20.921,20.9282,20.8632,20.8849,74100.0
2006-07-25 12:20:00,28.92,28.96,28.9,28.95,46800.0,20.8849,20.9137,20.8704,20.9065,46800.0
2006-07-25 12:25:00,28.95,28.98,28.91,28.96,35200.0,20.9065,20.9282,20.8776,20.9137,35200.0
2006-07-25 12:30:00,28.95,28.97,28.89,28.95,84200.0,20.9065,20.921,20.8632,20.9065,84200.0
2006-07-25 12:35:00,28.95,28.97,28.9,28.97,48800.0,20.9065,20.921,20.8704,20.921,48800.0
2006-07-25 12:40:00,28.99,29.09,28.97,29.08,45600.0,20.9354,21.0076,20.921,21.0004,45600.0
2006-07-25 12:45:00,29.1,29.1,29.06,29.07,33600.0,21.0149,21.0149,20.986,20.9932,33600.0
2006-07-25 12:50:00,29.08,29.08,29.03,29.04,50200.0,21.0004,21.0004,20.9643,20.9715,50200.0
2006-07-25 12:55:00,29.04,29.06,29.0,29.02,56300.0,20.9715,20.986,20.9426,20.9571,56300.0
2006-07-25 13:00:00,29.02,29.03,29.0,29.03,34700.0,20.9571,20.9643,20.9426,20.9643,34700.0
2006-07-25 13:05:00,29.01,29.04,29.01,29.03,25100.0,20.9499,20.9715,20.9499,20.9643,25100.0
2006-07-25 13:10:00,29.04,29.07,29.03,29.06,31300.0,20.9715,20.9932,20.9643,20.986,31300.0
2006-07-25 13:15:00,29.07,29.11,29.06,29.09,68600.0,20.9932,21.0221,20.986,21.0076,68600.0
2006-07-25 13:20:00,29.1,29.11,29.05,29.05,43100.0,21.0149,21.0221,20.9787,20.9787,43100.0
2006-07-25 13:25:00,29.05,29.06,29.04,29.06,28600.0,20.9787,20.986,20.9715,20.986,28600.0
2006-07-25 13:30:00,29.05,29.07,29.04,29.04,44900.0,20.9787,20.9932,20.9715,20.9715,44900.0
2006-07-25 13:35:00,29.04,29.05,29.01,29.01,73700.0,20.9715,20.9787,20.9499,20.9499,73700.0
2006-07-25 13:40:00,29.01,29.01,28.97,28.99,24300.0,20.9499,20.9499,20.921,20.9354,24300.0
2006-07-25 13:45:00,28.99,29.02,28.99,29.0,25800.0,20.9354,20.9571,20.9354,20.9426,25800.0
2006-07-25 13:50:00,29.0,29.01,28.98,29.0,47200.0,20.9426,20.9499,20.9282,20.9426,47200.0
2006-07-25 13:55:00,29.0,29.02,28.97,28.97,78600.0,20.9426,20.9571,20.921,20.921,78600.0
2006-07-25 14:00:00,28.98,28.98,28.91,28.92,78000.0,20.9282,20.9282,20.8776,20.8849,78000.0
2006-07-25 14:05:00,28.92,28.98,28.92,28.97,32400.0,20.8849,20.9282,20.8849,20.921,32400.0
2006-07-25 14:10:00,28.97,29.0,28.89,28.91,72000.0,20.921,20.9426,20.8632,20.8776,72000.0
2006-07-25 14:15:00,28.92,28.96,28.92,28.93,39800.0,20.8849,20.9137,20.8849,20.8921,39800.0
2006-07-25 14:20:00,28.93,28.95,28.86,28.91,134400.0,20.8921,20.9065,20.8415,20.8776,134400.0
2006-07-25 14:25:00,28.91,28.91,28.87,28.9,56600.0,20.8776,20.8776,20.8488,20.8704,56600.0
2006-07-25 14:30:00,28.9,28.92,28.87,28.92,71500.0,20.8704,20.8849,20.8488,20.8849,71500.0
2006-07-25 14:35:00,28.91,28.92,28.85,28.86,75500.0,20.8776,20.8849,20.8343,20.8415,75500.0
2006-07-25 14:40:00,28.86,28.9,28.82,28.89,87000.0,20.8415,20.8704,20.8126,20.8632,87000.0
2006-07-25 14:45:00,28.9,28.98,28.9,28.98,76200.0,20.8704,20.9282,20.8704,20.9282,76200.0
2006-07-25 14:50:00,28.98,29.03,28.97,28.99,58500.0,20.9282,20.9643,20.921,20.9354,58500.0
2006-07-25 14:55:00,29.0,29.04,28.99,29.02,32200.0,20.9426,20.9715,20.9354,20.9571,32200.0
2006-07-25 15:00:00,29.01,29.15,29.01,29.15,58400.0,20.9499,21.051,20.9499,21.051,58400.0
2006-07-25 15:05:00,29.15,29.2,29.14,29.19,128500.0,21.051,21.0871,21.0437,21.0798,128500.0
2006-07-25 15:10:00,29.19,29.21,29.15,29.2,131100.0,21.0798,21.0943,21.051,21.0871,131100.0
2006-07-25 15:15:00,29.2,29.33,29.19,29.33,110300.0,21.0871,21.1809,21.0798,21.1809,110300.0
2006-07-25 15:20:00,29.33,29.38,29.32,29.36,167200.0,21.1809,21.2171,21.1737,21.2026,167200.0
2006-07-25 15:25:00,29.36,29.4,29.36,29.4,137400.0,21.2026,21.2315,21.2026,21.2315,137400.0
2006-07-25 15:30:00,29.4,29.44,29.38,29.4,218200.0,21.2315,21.2604,21.2171,21.2315,218200.0
2006-07-25 15:35:00,29.39,29.42,29.34,29.35,102500.0,21.2243,21.2459,21.1882,21.1954,102500.0
2006-07-25 15:40:00,29.36,29.38,29.35,29.37,79100.0,21.2026,21.2171,21.1954,21.2098,79100.0
2006-07-25 15:45:00,29.37,29.38,29.32,29.33,126200.0,21.2098,21.2171,21.1737,21.1809,126200.0
2006-07-25 15:50:00,29.33,29.34,29.29,29.32,152100.0,21.1809,21.1882,21.1521,21.1737,152100.0
2006-07-25 15:55:00,29.33,29.33,29.26,29.31,208900.0,21.1809,21.1809,21.1304,21.1665,208900.0
2006-07-26 09:30:00,29.09,29.1,28.99,29.07,193100.0,21.0076,21.0149,20.9354,20.9932,193100.0
2006-07-26 09:35:00,29.07,29.17,28.99,28.99,143700.0,20.9932,21.0654,20.9354,20.9354,143700.0
2006-07-26 09:40:00,28.99,29.03,28.86,28.86,263800.0,20.9354,20.9643,20.8415,20.8415,263800.0
2006-07-26 09:45:00,28.9,28.9,28.77,28.77,204600.0,20.8704,20.8704,20.7765,20.7765,204600.0
2006-07-26 09:50:00,28.77,28.89,28.69,28.88,169700.0,20.7765,20.8632,20.7188,20.856,169700.0
2006-07-26 09:55:00,28.89,28.93,28.82,28.89,103300.0,20.8632,20.8921,20.8126,20.8632,103300.0
2006-07-26 10:00:00,28.89,28.95,28.78,28.83,126000.0,20.8632,20.9065,20.7838,20.8199,126000.0
2006-07-26 10:05:00,28.83,28.94,28.82,28.84,72800.0,20.8199,20.8993,20.8126,20.8271,72800.0
2006-07-26 10:10:00,28.8,28.87,28.78,28.79,123100.0,20.7982,20.8488,20.7838,20.791,123100.0
2006-07-26 10:15:00,28.79,28.88,28.78,28.85,64300.0,20.791,20.856,20.7838,20.8343,64300.0
2006-07-26 10:20:00,28.84,28.86,28.81,28.85,59000.0,20.8271,20.8415,20.8054,20.8343,59000.0
2006-07-26 10:25:00,28.85,28.9,28.82,28.89,54300.0,20.8343,20.8704,20.8126,20.8632,54300.0
2006-07-26 10:30:00,28.9,28.9,28.75,28.76,63900.0,20.8704,20.8704,20.7621,20.7693,63900.0
2006-07-26 10:35:00,28.76,28.87,28.73,28.86,94600.0,20.7693,20.8488,20.7477,20.8415,94600.0
2006-07-26 10:40:00,28.85,28.87,28.75,28.75,55500.0,20.8343,20.8488,20.7621,20.7621,55500.0
2006-07-26 10:45:00,28.75,28.76,28.7,28.73,73000.0,20.7621,20.7693,20.726,20.7477,73000.0
2006-07-26 10:50:00,28.73,28.74,28.65,28.68,170100.0,20.7477,20.7549,20.6899,20.7115,170100.0
2006-07-26 10:55:00,28.66,28.72,28.63,28.7,59800.0,20.6971,20.7404,20.6754,20.726,59800.0
2006-07-26 11:00:00,28.71,28.73,28.69,28.73,28400.0,20.7332,20.7477,20.7188,20.7477,28400.0
2006-07-26 11:05:00,28.73,28.82,28.72,28.82,59200.0,20.7477,20.8126,20.7404,20.8126,59200.0
2006-07-26 11:10:00,28.82,28.86,28.81,28.85,43300.0,20.8126,20.8415,20.8054,20.8343,43300.0
2006-07-26 11:15:00,28.84,28.85,28.79,28.84,56800.0,20.8271,20.8343,20.791,20.8271,56800.0
2006-07-26 11:20:00,28.84,28.84,28.75,28.81,52900.0,20.8271,20.8271,20.7621,20.8054,52900.0
2006-07-26 11:25:00,28.81,28.83,28.69,28.75,74200.0,20.8054,20.8199,20.7188,20.7621,74200.0
2006-07-26 11:30:00,28.76,28.76,28.71,28.72,57400.0,20.7693,20.7693,20.7332,20.7404,57400.0
2006-07-26 11:35:00,28.73,28.74,28.66,28.67,240900.0,20.7477,20.7549,20.6971,20.7043,240900.0
2006-07-26 11:40:00,28.69,28.7,28.65,28.66,95000.0,20.7188,20.726,20.6899,20.6971,95000.0
2006-07-26 11:45:00,28.66,28.71,28.65,28.66,81200.0,20.6971,20.7332,20.6899,20.6971,81200.0
2006-07-26 11:50:00,28.66,28.67,28.64,28.66,95300.0,20.6971,20.7043,20.6827,20.6971,95300.0
2006-07-26 11:55:00,28.65,28.68,28.65,28.66,39300.0,20.6899,20.7115,20.6899,20.6971,39300.0
2006-07-26 12:00:00,28.66,28.7,28.65,28.69,77200.0,20.6971,20.726,20.6899,20.7188,77200.0
2006-07-26 12:05:00,28.69,28.75,28.69,28.74,48800.0,20.7188,20.7621,20.7188,20.7549,48800.0
2006-07-26 12:10:00,28.74,28.79,28.71,28.79,54800.0,20.7549,20.791,20.7332,20.791,54800.0
2006-07-26 12:15:00,28.8,28.81,28.7,28.7,51500.0,20.7982,20.8054,20.726,20.726,51500.0
2006-07-26 12:20:00,28.7,28.8,28.7,28.79,75000.0,20.726,20.7982,20.726,20.791,75000.0
2006-07-26 12:25:00,28.78,28.79,28.7,28.72,48800.0,20.7838,20.791,20.726,20.7404,48800.0
2006-07-26 12:30:00,28.72,28.78,28.72,28.78,31800.0,20.7404,20.7838,20.7404,20.7838,31800.0
2006-07-26 12:35:00,28.76,28.78,28.71,28.76,33500.0,20.7693,20.7838,20.7332,20.7693,33500.0
2006-07-26 12:40:00,28.76,28.78,28.73,28.76,44600.0,20.7693,20.7838,20.7477,20.7693,44600.0
2006-07-26 12:45:00,28.76,28.79,28.76,28.78,21600.0,20.7693,20.791,20.7693,20.7838,21600.0
2006-07-26 12:50:00,28.78,28.79,28.76,28.77,18600.0,20.7838,20.791,20.7693,20.7765,18600.0
2006-07-26 12:55:00,28.78,28.79,28.77,28.78,37000.0,20.7838,20.791,20.7765,20.7838,37000.0
2006-07-26 13:00:00,28.78,28.79,28.78,28.78,15900.0,20.7838,20.791,20.7838,20.7838,15900.0
2006-07-26 13:05:00,28.78,28.79,28.75,28.75,26800.0,20.7838,20.791,20.7621,20.7621,26800.0
2006-07-26 13:10:00,28.76,28.79,28.75,28.76,38100.0,20.7693,20.791,20.7621,20.7693,38100.0
2006-07-26 13:15:00,28.76,28.78,28.72,28.74,40800.0,20.7693,20.7838,20.7404,20.7549,40800.0
2006-07-26 13:20:00,28.73,28.76,28.73,28.75,29600.0,20.7477,20.7693,20.7477,20.7621,29600.0
2006-07-26 13:25:00,28.75,28.76,28.7,28.71,32700.0,20.7621,20.7693,20.726,20.7332,32700.0
2006-07-26 13:30:00,28.71,28.73,28.69,28.71,63000.0,20.7332,20.7477,20.7188,20.7332,63000.0
2006-07-26 13:35:00,28.71,28.76,28.71,28.76,38800.0,20.7332,20.7693,20.7332,20.7693,38800.0
2006-07-26 13:40:00,28.76,28.76,28.72,28.72,25300.0,20.7693,20.7693,20.7404,20.7404,25300.0
2006-07-26 13:45:00,28.72,28.81,28.69,28.8,58500.0,20.7404,20.8054,20.7188,20.7982,58500.0
2006-07-26 13:50:00,28.81,28.82,28.8,28.81,35900.0,20.8054,20.8126,20.7982,20.8054,35900.0
2006-07-26 13:55:00,28.81,28.81,28.78,28.79,22500.0,20.8054,20.8054,20.7838,20.791,22500.0
2006-07-26 14:00:00,28.78,28.79,28.71,28.72,87600.0,20.7838,20.791,20.7332,20.7404,87600.0
2006-07-26 14:05:00,28.71,28.73,28.67,28.72,66400.0,20.7332,20.7477,20.7043,20.7404,66400.0
2006-07-26 14:10:00,28.73,28.77,28.72,28.75,54800.0,20.7477,20.7765,20.7404,20.7621,54800.0
2006-07-26 14:15:00,28.75,28.84,28.75,28.8,57700.0,20.7621,20.8271,20.7621,20.7982,57700.0
2006-07-26 14:20:00,28.81,28.83,28.77,28.79,47800.0,20.8054,20.8199,20.7765,20.791,47800.0
2006-07-26 14:25:00,28.79,28.81,28.72,28.72,47100.0,20.791,20.8054,20.7404,20.7404,47100.0
2006-07-26 14:30:00,28.73,28.8,28.72,28.79,63000.0,20.7477,20.7982,20.7404,20.791,63000.0
2006-07-26 14:35:00,28.8,28.8,28.76,28.78,28800.0,20.7982,20.7982,20.7693,20.7838,28800.0
2006-07-26 14:40:00,28.79,28.8,28.77,28.78,31100.0,20.791,20.7982,20.7765,20.7838,31100.0
2006-07-26 14:45:00,28.79,28.79,28.71,28.76,63200.0,20.791,20.791,20.7332,20.7693,63200.0
2006-07-26 14:50:00,28.76,28.78,28.72,28.72,38100.0,20.7693,20.7838,20.7404,20.7404,38100.0
2006-07-26 14:55:00,28.72,28.78,28.72,28.72,30000.0,20.7404,20.7838,20.7404,20.7404,30000.0
2006-07-26 15:00:00,28.71,28.77,28.71,28.75,53900.0,20.7332,20.7765,20.7332,20.7621,53900.0
2006-07-26 15:05:00,28.75,28.79,28.74,28.77,67500.0,20.7621,20.791,20.7549,20.7765,67500.0
2006-07-26 15:10:00,28.77,28.78,28.76,28.77,73000.0,20.7765,20.7838,20.7693,20.7765,73000.0
2006-07-26 15:15:00,28.77,28.79,28.76,28.78,58600.0,20.7765,20.791,20.7693,20.7838,58600.0
2006-07-26 15:20:00,28.78,28.78,28.75,28.76,49600.0,20.7838,20.7838,20.7621,20.7693,49600.0
2006-07-26 15:25:00,28.76,28.83,28.75,28.81,108300.0,20.7693,20.8199,20.7621,20.8054,108300.0
2006-07-26 15:30:00,28.79,28.82,28.78,28.8,64900.0,20.791,20.8126,20.7838,20.7982,64900.0
2006-07-26 15:35:00,28.81,28.82,28.8,28.81,53900.0,20.8054,20.8126,20.7982,20.8054,53900.0
2006-07-26 15:40:00,28.82,28.82,28.72,28.72,89700.0,20.8126,20.8126,20.7404,20.7404,89700.0
2006-07-26 15:45:00,28.72,28.73,28.7,28.71,101900.0,20.7404,20.7477,20.726,20.7332,101900.0
2006-07-26 15:50:00,28.71,28.76,28.7,28.75,134800.0,20.7332,20.7693,20.726,20.7621,134800.0
2006-07-26 15:55:00,28.76,28.76,28.71,28.71,107000.0,20.7693,20.7693,20.7332,20.7332,107000.0
2006-07-27 09:30:00,28.8,28.85,28.73,28.73,173000.0,20.7982,20.8343,20.7477,20.7477,173000.0
2006-07-27 09:35:00,28.73,28.74,28.6,28.61,105500.0,20.7477,20.7549,20.6538,20.661,105500.0
2006-07-27 09:40:00,28.6,28.75,28.58,28.75,92200.0,20.6538,20.7621,20.6393,20.7621,92200.0
2006-07-27 09:45:00,28.75,28.75,28.65,28.72,48700.0,20.7621,20.7621,20.6899,20.7404,48700.0
2006-07-27 09:50:00,28.7,28.8,28.69,28.8,56200.0,20.726,20.7982,20.7188,20.7982,56200.0
2006-07-27 09:55:00,28.78,28.83,28.75,28.78,51300.0,20.7838,20.8199,20.7621,20.7838,51300.0
2006-07-27 10:00:00,28.78,28.81,28.75,28.78,73500.0,20.7838,20.8054,20.7621,20.7838,73500.0
2006-07-27 10:05:00,28.79,28.81,28.74,28.79,66300.0,20.791,20.8054,20.7549,20.791,66300.0
2006-07-27 10:10:00,28.79,28.85,28.78,28.83,104100.0,20.791,20.8343,20.7838,20.8199,104100.0
2006-07-27 10:15:00,28.84,28.86,28.81,28.82,33700.0,20.8271,20.8415,20.8054,20.8126,33700.0
2006-07-27 10:20:00,28.83,28.92,28.83,28.89,54200.0,20.8199,20.8849,20.8199,20.8632,54200.0
2006-07-27 10:25:00,28.87,28.93,28.85,28.9,66700.0,20.8488,20.8921,20.8343,20.8704,66700.0
2006-07-27 10:30:00,28.9,29.01,28.89,28.95,146100.0,20.8704,20.9499,20.8632,20.9065,146100.0
2006-07-27 10:35:00,28.94,28.95,28.77,28.79,86100.0,20.8993,20.9065,20.7765,20.791,86100.0
2006-07-27 10:40:00,28.78,28.79,28.64,28.64,87300.0,20.7838,20.791,20.6827,20.6827,87300.0
2006-07-27 10:45:00,28.64,28.68,28.64,28.65,84700.0,20.6827,20.7115,20.6827,20.6899,84700.0
2006-07-27 10:50:00,28.66,28.74,28.65,28.73,104400.0,20.6971,20.7549,20.6899,20.7477,104400.0
2006-07-27 10:55:00,28.73,28.75,28.71,28.73,97800.0,20.7477,20.7621,20.7332,20.7477,97800.0
2006-07-27 11:00:00,28.73,28.77,28.69,28.69,141500.0,20.7477,20.7765,20.7188,20.7188,141500.0
2006-07-27 11:05:00,28.68,28.73,28.66,28.72,105600.0,20.7115,20.7477,20.6971,20.7404,105600.0
2006-07-27 11:10:00,28.72,28.75,28.71,28.74,55800.0,20.7404,20.7621,20.7332,20.7549,55800.0
2006-07-27 11:15:00,28.73,28.74,28.71,28.72,64500.0,20.7477,20.7549,20.7332,20.7404,64500.0
2006-07-27 11:20:00,28.72,28.78,28.72,28.78,74400.0,20.7404,20.7838,20.7404,20.7838,74400.0
2006-07-27 11:25:00,28.78,28.82,28.76,28.78,40700.0,20.7838,20.8126,20.7693,20.7838,40700.0
2006-07-27 11:30:00,28.78,28.8,28.75,28.79,41200.0,20.7838,20.7982,20.7621,20.791,41200.0
2006-07-27 11:35:00,28.78,28.79,28.75,28.76,44200.0,20.7838,20.791,20.7621,20.7693,44200.0
2006-07-27 11:40:00,28.76,28.78,28.75,28.75,42500.0,20.7693,20.7838,20.7621,20.7621,42500.0
2006-07-27 11:45:00,28.75,28.79,28.75,28.77,66800.0,20.7621,20.791,20.7621,20.7765,66800.0
2006-07-27 11:50:00,28.78,28.78,28.7,28.7,60800.0,20.7838,20.7838,20.726,20.726,60800.0
2006-07-27 11:55:00,28.7,28.77,28.69,28.77,44000.0,20.726,20.7765,20.7188,20.7765,44000.0
2006-07-27 12:00:00,28.76,28.81,28.75,28.8,50000.0,20.7693,20.8054,20.7621,20.7982,50000.0
2006-07-27 12:05:00,28.8,28.82,28.78,28.82,40000.0,20.7982,20.8126,20.7838,20.8126,40000.0
2006-07-27 12:10:00,28.82,28.88,28.82,28.84,82600.0,20.8126,20.856,20.8126,20.8271,82600.0
2006-07-27 12:15:00,28.84,28.85,28.81,28.82,31600.0,20.8271,20.8343,20.8054,20.8126,31600.0
2006-07-27 12:20:00,28.83,28.83,28.8,28.82,45200.0,20.8199,20.8199,20.7982,20.8126,45200.0
2006-07-27 12:25:00,28.83,28.84,28.81,28.83,58000.0,20.8199,20.8271,20.8054,20.8199,58000.0
2006-07-27 12:30:00,28.82,28.84,28.81,28.84,36300.0,20.8126,20.8271,20.8054,20.8271,36300.0
2006-07-27 12:35:00,28.82,28.83,28.81,28.82,16900.0,20.8126,20.8199,20.8054,20.8126,16900.0
2006-07-27 12:40:00,28.82,28.83,28.81,28.82,36400.0,20.8126,20.8199,20.8054,20.8126,36400.0
2006-07-27 12:45:00,28.83,28.84,28.82,28.83,32900.0,20.8199,20.8271,20.8126,20.8199,32900.0
2006-07-27 12:50:00,28.83,28.83,28.81,28.81,39900.0,20.8199,20.8199,20.8054,20.8054,39900.0
2006-07-27 12:55:00,28.82,28.82,28.77,28.78,52600.0,20.8126,20.8126,20.7765,20.7838,52600.0
2006-07-27 13:00:00,28.77,28.79,28.72,28.74,57900.0,20.7765,20.791,20.7404,20.7549,57900.0
2006-07-27 13:05:00,28.75,28.75,28.73,28.75,27700.0,20.7621,20.7621,20.7477,20.7621,27700.0
2006-07-27 13:10:00,28.74,28.75,28.71,28.72,44200.0,20.7549,20.7621,20.7332,20.7404,44200.0
2006-07-27 13:15:00,28.71,28.71,28.65,28.66,83200.0,20.7332,20.7332,20.6899,20.6971,83200.0
2006-07-27 13:20:00,28.65,28.66,28.62,28.65,79600.0,20.6899,20.6971,20.6682,20.6899,79600.0
2006-07-27 13:25:00,28.65,28.67,28.62,28.64,30300.0,20.6899,20.7043,20.6682,20.6827,30300.0
2006-07-27 13:30:00,28.65,28.66,28.61,28.63,75300.0,20.6899,20.6971,20.661,20.6754,75300.0
2006-07-27 13:35:00,28.65,28.65,28.55,28.56,216000.0,20.6899,20.6899,20.6177,20.6249,216000.0
2006-07-27 13:40:00,28.56,28.59,28.55,28.59,138500.0,20.6249,20.6465,20.6177,20.6465,138500.0
2006-07-27 13:45:00,28.59,28.63,28.58,28.62,183800.0,20.6465,20.6754,20.6393,20.6682,183800.0
2006-07-27 13:50:00,28.61,28.65,28.55,28.55,72400.0,20.661,20.6899,20.6177,20.6177,72400.0
2006-07-27 13:55:00,28.55,28.56,28.5,28.5,197900.0,20.6177,20.6249,20.5816,20.5816,197900.0
2006-07-27 14:00:00,28.5,28.51,28.48,28.48,56300.0,20.5816,20.5888,20.5671,20.5671,56300.0
2006-07-27 14:05:00,28.48,28.49,28.46,28.49,97000.0,20.5671,20.5743,20.5527,20.5743,97000.0
2006-07-27 14:10:00,28.48,28.49,28.45,28.47,53900.0,20.5671,20.5743,20.5454,20.5599,53900.0
2006-07-27 14:15:00,28.45,28.48,28.42,28.48,69200.0,20.5454,20.5671,20.5238,20.5671,69200.0
2006-07-27 14:20:00,28.46,28.47,28.44,28.44,50300.0,20.5527,20.5599,20.5382,20.5382,50300.0
2006-07-27 14:25:00,28.45,28.48,28.39,28.47,84300.0,20.5454,20.5671,20.5021,20.5599,84300.0
2006-07-27 14:30:00,28.47,28.5,28.43,28.44,45000.0,20.5599,20.5816,20.531,20.5382,45000.0
2006-07-27 14:35:00,28.44,28.44,28.39,28.39,73000.0,20.5382,20.5382,20.5021,20.5021,73000.0
2006-07-27 14:40:00,28.39,28.41,28.39,28.4,75400.0,20.5021,20.5166,20.5021,20.5093,75400.0
2006-07-27 14:45:00,28.41,28.41,28.38,28.39,111600.0,20.5166,20.5166,20.4949,20.5021,111600.0
2006-07-27 14:50:00,28.38,28.4,28.38,28.4,50200.0,20.4949,20.5093,20.4949,20.5093,50200.0
2006-07-27 14:55:00,28.39,28.43,28.39,28.43,31100.0,20.5021,20.531,20.5021,20.531,31100.0
2006-07-27 15:00:00,28.43,28.45,28.42,28.44,74400.0,20.531,20.5454,20.5238,20.5382,74400.0
2006-07-27 15:05:00,28.45,28.47,28.39,28.4,42100.0,20.5454,20.5599,20.5021,20.5093,42100.0
2006-07-27 15:10:00,28.4,28.47,28.39,28.46,84100.0,20.5093,20.5599,20.5021,20.5527,84100.0
2006-07-27 15:15:00,28.45,28.46,28.42,28.46,78400.0,20.5454,20.5527,20.5238,20.5527,78400.0
2006-07-27 15:20:00,28.46,28.47,28.43,28.44,75700.0,20.5527,20.5599,20.531,20.5382,75700.0
2006-07-27 15:25:00,28.44,28.44,28.4,28.4,128100.0,20.5382,20.5382,20.5093,20.5093,128100.0
2006-07-27 15:30:00,28.4,28.41,28.37,28.38,111800.0,20.5093,20.5166,20.4877,20.4949,111800.0
2006-07-27 15:35:00,28.37,28.49,28.37,28.46,128500.0,20.4877,20.5743,20.4877,20.5527,128500.0
2006-07-27 15:40:00,28.47,28.51,28.46,28.49,111000.0,20.5599,20.5888,20.5527,20.5743,111000.0
2006-07-27 15:45:00,28.5,28.51,28.47,28.51,123900.0,20.5816,20.5888,20.5599,20.5888,123900.0
2006-07-27 15:50:00,28.51,28.57,28.46,28.49,183400.0,20.5888,20.6321,20.5527,20.5743,183400.0
2006-07-27 15:55:00,28.49,28.49,28.45,28.46,120100.0,20.5743,20.5743,20.5454,20.5527,120100.0
2006-07-28 09:30:00,28.6,28.75,28.6,28.64,151700.0,20.6538,20.7621,20.6538,20.6827,151700.0
2006-07-28 09:35:00,28.67,28.84,28.62,28.78,121000.0,20.7043,20.8271,20.6682,20.7838,121000.0
2006-07-28 09:40:00,28.81,28.94,28.81,28.88,107400.0,20.8054,20.8993,20.8054,20.856,107400.0
2006-07-28 09:45:00,28.89,28.96,28.88,28.94,151200.0,20.8632,20.9137,20.856,20.8993,151200.0
2006-07-28 09:50:00,28.94,28.98,28.75,28.87,142400.0,20.8993,20.9282,20.7621,20.8488,142400.0
2006-07-28 09:55:00,28.87,28.89,28.69,28.69,56500.0,20.8488,20.8632,20.7188,20.7188,56500.0
2006-07-28 10:00:00,28.69,28.8,28.68,28.73,45700.0,20.7188,20.7982,20.7115,20.7477,45700.0
2006-07-28 10:05:00,28.73,28.73,28.6,28.6,71200.0,20.7477,20.7477,20.6538,20.6538,71200.0
2006-07-28 10:10:00,28.6,28.61,28.47,28.48,95100.0,20.6538,20.661,20.5599,20.5671,95100.0
2006-07-28 10:15:00,28.48,28.59,28.43,28.59,124800.0,20.5671,20.6465,20.531,20.6465,124800.0
2006-07-28 10:20:00,28.58,28.68,28.57,28.64,62900.0,20.6393,20.7115,20.6321,20.6827,62900.0
2006-07-28 10:25:00,28.65,28.71,28.62,28.7,63100.0,20.6899,20.7332,20.6682,20.726,63100.0
2006-07-28 10:30:00,28.7,28.73,28.68,28.7,75500.0,20.726,20.7477,20.7115,20.726,75500.0
2006-07-28 10:35:00,28.69,28.71,28.67,28.7,123500.0,20.7188,20.7332,20.7043,20.726,123500.0
2006-07-28 10:40:00,28.7,28.7,28.68,28.7,87000.0,20.726,20.726,20.7115,20.726,87000.0
2006-07-28 10:45:00,28.7,28.77,28.69,28.75,160800.0,20.726,20.7765,20.7188,20.7621,160800.0
2006-07-28 10:50:00,28.75,28.86,28.75,28.84,65000.0,20.7621,20.8415,20.7621,20.8271,65000.0
2006-07-28 10:55:00,28.84,28.85,28.77,28.8,67400.0,20.8271,20.8343,20.7765,20.7982,67400.0
2006-07-28 11:00:00,28.8,28.88,28.79,28.88,46400.0,20.7982,20.856,20.791,20.856,46400.0
2006-07-28 11:05:00,28.9,28.98,28.88,28.97,85100.0,20.8704,20.9282,20.856,20.921,85100.0
2006-07-28 11:10:00,28.96,29.0,28.96,29.0,70800.0,20.9137,20.9426,20.9137,20.9426,70800.0
2006-07-28 11:15:00,29.0,29.02,28.97,28.97,80900.0,20.9426,20.9571,20.921,20.921,80900.0
2006-07-28 11:20:00,28.97,28.98,28.87,28.88,71700.0,20.921,20.9282,20.8488,20.856,71700.0
2006-07-28 11:25:00,28.88,28.89,28.82,28.82,74400.0,20.856,20.8632,20.8126,20.8126,74400.0
2006-07-28 11:30:00,28.84,28.85,28.77,28.77,88300.0,20.8271,20.8343,20.7765,20.7765,88300.0
2006-07-28 11:35:00,28.78,28.8,28.75,28.76,56500.0,20.7838,20.7982,20.7621,20.7693,56500.0
2006-07-28 11:40:00,28.75,28.76,28.69,28.73,80000.0,20.7621,20.7693,20.7188,20.7477,80000.0
2006-07-28 11:45:00,28.74,28.82,28.73,28.82,57500.0,20.7549,20.8126,20.7477,20.8126,57500.0
2006-07-28 11:50:00,28.81,28.85,28.79,28.83,39200.0,20.8054,20.8343,20.791,20.8199,39200.0
2006-07-28 11:55:00,28.83,28.85,28.8,28.81,23800.0,20.8199,20.8343,20.7982,20.8054,23800.0
2006-07-28 12:00:00,28.81,28.81,28.79,28.8,12900.0,20.8054,20.8054,20.791,20.7982,12900.0
2006-07-28 12:05:00,28.81,28.81,28.74,28.79,57000.0,20.8054,20.8054,20.7549,20.791,57000.0
2006-07-28 12:10:00,28.79,28.8,28.77,28.8,15900.0,20.791,20.7982,20.7765,20.7982,15900.0
2006-07-28 12:15:00,28.8,28.81,28.75,28.75,16300.0,20.7982,20.8054,20.7621,20.7621,16300.0
2006-07-28 12:20:00,28.75,28.76,28.72,28.75,44600.0,20.7621,20.7693,20.7404,20.7621,44600.0
2006-07-28 12:25:00,28.75,28.8,28.73,28.73,42800.0,20.7621,20.7982,20.7477,20.7477,42800.0
2006-07-28 12:30:00,28.75,28.75,28.73,28.73,27700.0,20.7621,20.7621,20.7477,20.7477,27700.0
2006-07-28 12:35:00,28.72,28.8,28.72,28.8,54900.0,20.7404,20.7982,20.7404,20.7982,54900.0
2006-07-28 12:40:00,28.82,28.88,28.8,28.86,57500.0,20.8126,20.856,20.7982,20.8415,57500.0
2006-07-28 12:45:00,28.86,28.86,28.81,28.82,14500.0,20.8415,20.8415,20.8054,20.8126,14500.0
2006-07-28 12:50:00,28.82,28.82,28.77,28.78,22100.0,20.8126,20.8126,20.7765,20.7838,22100.0
2006-07-28 12:55:00,28.77,28.78,28.71,28.71,27000.0,20.7765,20.7838,20.7332,20.7332,27000.0
2006-07-28 13:00:00,28.72,28.77,28.7,28.75,36300.0,20.7404,20.7765,20.726,20.7621,36300.0
2006-07-28 13:05:00,28.76,28.85,28.75,28.85,43700.0,20.7693,20.8343,20.7621,20.8343,43700.0
2006-07-28 13:10:00,28.85,28.85,28.79,28.79,60800.0,20.8343,20.8343,20.791,20.791,60800.0
2006-07-28 13:15:00,28.79,28.85,28.79,28.83,64000.0,20.791,20.8343,20.791,20.8199,64000.0
2006-07-28 13:20:00,28.83,28.87,28.81,28.86,38400.0,20.8199,20.8488,20.8054,20.8415,38400.0
2006-07-28 13:25:00,28.85,28.85,28.81,28.81,10500.0,20.8343,20.8343,20.8054,20.8054,10500.0
2006-07-28 13:30:00,28.8,28.81,28.78,28.78,24600.0,20.7982,20.8054,20.7838,20.7838,24600.0
2006-07-28 13:35:00,28.78,28.79,28.76,28.76,41900.0,20.7838,20.791,20.7693,20.7693,41900.0
2006-07-28 13:40:00,28.76,28.82,28.75,28.81,118500.0,20.7693,20.8126,20.7621,20.8054,118500.0
2006-07-28 13:45:00,28.81,28.81,28.8,28.81,40000.0,20.8054,20.8054,20.7982,20.8054,40000.0
2006-07-28 13:50:00,28.8,28.81,28.78,28.79,77800.0,20.7982,20.8054,20.7838,20.791,77800.0
2006-07-28 13:55:00,28.78,28.79,28.75,28.75,69500.0,20.7838,20.791,20.7621,20.7621,69500.0
2006-07-28 14:00:00,28.76,28.78,28.76,28.78,23100.0,20.7693,20.7838,20.7693,20.7838,23100.0
2006-07-28 14:05:00,28.77,28.78,28.72,28.72,22100.0,20.7765,20.7838,20.7404,20.7404,22100.0
2006-07-28 14:10:00,28.73,28.75,28.71,28.75,48200.0,20.7477,20.7621,20.7332,20.7621,48200.0
2006-07-28 14:15:00,28.74,28.78,28.74,28.77,37600.0,20.7549,20.7838,20.7549,20.7765,37600.0
2006-07-28 14:20:00,28.77,28.78,28.74,28.75,41800.0,20.7765,20.7838,20.7549,20.7621,41800.0
2006-07-28 14:25:00,28.74,28.75,28.71,28.73,51500.0,20.7549,20.7621,20.7332,20.7477,51500.0
2006-07-28 14:30:00,28.74,28.74,28.71,28.73,37500.0,20.7549,20.7549,20.7332,20.7477,37500.0
2006-07-28 14:35:00,28.73,28.77,28.72,28.76,60900.0,20.7477,20.7765,20.7404,20.7693,60900.0
2006-07-28 14:40:00,28.75,28.77,28.73,28.77,49200.0,20.7621,20.7765,20.7477,20.7765,49200.0
2006-07-28 14:45:00,28.77,28.77,28.73,28.74,38900.0,20.7765,20.7765,20.7477,20.7549,38900.0
2006-07-28 14:50:00,28.75,28.78,28.74,28.77,42500.0,20.7621,20.7838,20.7549,20.7765,42500.0
2006-07-28 14:55:00,28.78,28.8,28.76,28.8,66300.0,20.7838,20.7982,20.7693,20.7982,66300.0
2006-07-28 15:00:00,28.8,28.83,28.79,28.81,53300.0,20.7982,20.8199,20.791,20.8054,53300.0
2006-07-28 15:05:00,28.81,28.81,28.78,28.78,40800.0,20.8054,20.8054,20.7838,20.7838,40800.0
2006-07-28 15:10:00,28.79,28.9,28.75,28.88,126100.0,20.791,20.8704,20.7621,20.856,126100.0
2006-07-28 15:15:00,28.89,28.91,28.82,28.83,81300.0,20.8632,20.8776,20.8126,20.8199,81300.0
2006-07-28 15:20:00,28.83,28.83,28.79,28.79,33000.0,20.8199,20.8199,20.791,20.791,33000.0
2006-07-28 15:25:00,28.8,28.8,28.72,28.73,91500.0,20.7982,20.7982,20.7404,20.7477,91500.0
2006-07-28 15:30:00,28.73,28.78,28.73,28.77,91200.0,20.7477,20.7838,20.7477,20.7765,91200.0
2006-07-28 15:35:00,28.77,28.77,28.74,28.75,81400.0,20.7765,20.7765,20.7549,20.7621,81400.0
2006-07-28 15:40:00,28.76,28.77,28.75,28.77,58300.0,20.7693,20.7765,20.7621,20.7765,58300.0
2006-07-28 15:45:00,28.78,28.82,28.76,28.76,76800.0,20.7838,20.8126,20.7693,20.7693,76800.0
2006-07-28 15:50:00,28.77,28.78,28.74,28.74,194800.0,20.7765,20.7838,20.7549,20.7549,194800.0
2006-07-28 15:55:00,28.75,28.75,28.64,28.69,197300.0,20.7621,20.7621,20.6827,20.7188,197300.0
2006-07-31 09:30:00,28.61,28.62,28.51,28.59,117800.0,20.661,20.6682,20.5888,20.6465,117800.0
2006-07-31 09:35:00,28.59,28.83,28.54,28.59,158800.0,20.6465,20.8199,20.6104,20.6465,158800.0
2006-07-31 09:40:00,28.59,28.64,28.54,28.56,135200.0,20.6465,20.6827,20.6104,20.6249,135200.0
2006-07-31 09:45:00,28.55,28.7,28.55,28.63,131900.0,20.6177,20.726,20.6177,20.6754,131900.0
2006-07-31 09:50:00,28.64,28.67,28.55,28.61,89000.0,20.6827,20.7043,20.6177,20.661,89000.0
2006-07-31 09:55:00,28.63,28.66,28.56,28.64,76800.0,20.6754,20.6971,20.6249,20.6827,76800.0
2006-07-31 10:00:00,28.64,28.68,28.57,28.59,54400.0,20.6827,20.7115,20.6321,20.6465,54400.0
2006-07-31 10:05:00,28.59,28.7,28.59,28.61,37200.0,20.6465,20.726,20.6465,20.661,37200.0
2006-07-31 10:10:00,28.61,28.65,28.56,28.57,64800.0,20.661,20.6899,20.6249,20.6321,64800.0
2006-07-31 10:15:00,28.57,28.59,28.5,28.53,86600.0,20.6321,20.6465,20.5816,20.6032,86600.0
2006-07-31 10:20:00,28.53,28.56,28.52,28.56,74200.0,20.6032,20.6249,20.596,20.6249,74200.0
2006-07-31 10:25:00,28.55,28.58,28.55,28.55,83200.0,20.6177,20.6393,20.6177,20.6177,83200.0
2006-07-31 10:30:00,28.55,28.62,28.55,28.61,117800.0,20.6177,20.6682,20.6177,20.661,117800.0
2006-07-31 10:35:00,28.61,28.62,28.57,28.59,93800.0,20.661,20.6682,20.6321,20.6465,93800.0
2006-07-31 10:40:00,28.59,28.6,28.57,28.6,71500.0,20.6465,20.6538,20.6321,20.6538,71500.0
2006-07-31 10:45:00,28.6,28.63,28.57,28.59,184700.0,20.6538,20.6754,20.6321,20.6465,184700.0
2006-07-31 10:50:00,28.59,28.62,28.57,28.6,58600.0,20.6465,20.6682,20.6321,20.6538,58600.0
2006-07-31 10:55:00,28.6,28.64,28.59,28.61,191500.0,20.6538,20.6827,20.6465,20.661,191500.0
2006-07-31 11:00:00,28.63,28.66,28.6,28.6,82200.0,20.6754,20.6971,20.6538,20.6538,82200.0
2006-07-31 11:05:00,28.61,28.65,28.6,28.62,41500.0,20.661,20.6899,20.6538,20.6682,41500.0
2006-07-31 11:10:00,28.62,28.62,28.59,28.6,71100.0,20.6682,20.6682,20.6465,20.6538,71100.0
2006-07-31 11:15:00,28.61,28.61,28.59,28.59,44400.0,20.661,20.661,20.6465,20.6465,44400.0
2006-07-31 11:20:00,28.59,28.61,28.56,28.57,41300.0,20.6465,20.661,20.6249,20.6321,41300.0
2006-07-31 11:25:00,28.56,28.56,28.47,28.47,109600.0,20.6249,20.6249,20.5599,20.5599,109600.0
2006-07-31 11:30:00,28.47,28.5,28.47,28.47,65700.0,20.5599,20.5816,20.5599,20.5599,65700.0
2006-07-31 11:35:00,28.48,28.51,28.46,28.49,81000.0,20.5671,20.5888,20.5527,20.5743,81000.0
2006-07-31 11:40:00,28.49,28.51,28.46,28.47,96200.0,20.5743,20.5888,20.5527,20.5599,96200.0
2006-07-31 11:45:00,28.47,28.49,28.45,28.49,78500.0,20.5599,20.5743,20.5454,20.5743,78500.0
2006-07-31 11:50:00,28.48,28.5,28.46,28.47,60400.0,20.5671,20.5816,20.5527,20.5599,60400.0
2006-07-31 11:55:00,28.48,28.5,28.47,28.5,48000.0,20.5671,20.5816,20.5599,20.5816,48000.0
2006-07-31 12:00:00,28.5,28.52,28.49,28.49,45500.0,20.5816,20.596,20.5743,20.5743,45500.0
2006-07-31 12:05:00,28.5,28.5,28.48,28.48,70200.0,20.5816,20.5816,20.5671,20.5671,70200.0
2006-07-31 12:10:00,28.48,28.49,28.48,28.48,164900.0,20.5671,20.5743,20.5671,20.5671,164900.0
2006-07-31 12:15:00,28.48,28.49,28.41,28.43,108100.0,20.5671,20.5743,20.5166,20.531,108100.0
2006-07-31 12:20:00,28.42,28.45,28.42,28.43,36300.0,20.5238,20.5454,20.5238,20.531,36300.0
2006-07-31 12:25:00,28.43,28.46,28.43,28.46,21900.0,20.531,20.5527,20.531,20.5527,21900.0
2006-07-31 12:30:00,28.46,28.46,28.4,28.41,57500.0,20.5527,20.5527,20.5093,20.5166,57500.0
2006-07-31 12:35:00,28.4,28.41,28.37,28.38,437400.0,20.5093,20.5166,20.4877,20.4949,437400.0
2006-07-31 12:40:00,28.38,28.43,28.36,28.43,48900.0,20.4949,20.531,20.4805,20.531,48900.0
2006-07-31 12:45:00,28.42,28.46,28.41,28.44,31300.0,20.5238,20.5527,20.5166,20.5382,31300.0
2006-07-31 12:50:00,28.44,28.46,28.42,28.44,46200.0,20.5382,20.5527,20.5238,20.5382,46200.0
2006-07-31 12:55:00,28.44,28.47,28.42,28.46,31100.0,20.5382,20.5599,20.5238,20.5527,31100.0
2006-07-31 13:00:00,28.46,28.47,28.46,28.46,38300.0,20.5527,20.5599,20.5527,20.5527,38300.0
2006-07-31 13:05:00,28.46,28.47,28.43,28.46,36500.0,20.5527,20.5599,20.531,20.5527,36500.0
2006-07-31 13:10:00,28.45,28.5,28.44,28.48,62800.0,20.5454,20.5816,20.5382,20.5671,62800.0
2006-07-31 13:15:00,28.48,28.5,28.45,28.45,33100.0,20.5671,20.5816,20.5454,20.5454,33100.0
2006-07-31 13:20:00,28.45,28.47,28.45,28.46,59700.0,20.5454,20.5599,20.5454,20.5527,59700.0
2006-07-31 13:25:00,28.46,28.46,28.41,28.41,76700.0,20.5527,20.5527,20.5166,20.5166,76700.0
2006-07-31 13:30:00,28.41,28.45,28.37,28.44,51400.0,20.5166,20.5454,20.4877,20.5382,51400.0
2006-07-31 13:35:00,28.44,28.51,28.44,28.5,42500.0,20.5382,20.5888,20.5382,20.5816,42500.0
2006-07-31 13:40:00,28.5,28.51,28.47,28.51,32700.0,20.5816,20.5888,20.5599,20.5888,32700.0
2006-07-31 13:45:00,28.51,28.53,28.5,28.52,36500.0,20.5888,20.6032,20.5816,20.596,36500.0
2006-07-31 13:50:00,28.52,28.54,28.5,28.54,56000.0,20.596,20.6104,20.5816,20.6104,56000.0
2006-07-31 13:55:00,28.53,28.53,28.48,28.48,46100.0,20.6032,20.6032,20.5671,20.5671,46100.0
2006-07-31 14:00:00,28.48,28.49,28.45,28.46,61800.0,20.5671,20.5743,20.5454,20.5527,61800.0
2006-07-31 14:05:00,28.47,28.5,28.46,28.48,41900.0,20.5599,20.5816,20.5527,20.5671,41900.0
2006-07-31 14:10:00,28.47,28.48,28.44,28.46,32100.0,20.5599,20.5671,20.5382,20.5527,32100.0
2006-07-31 14:15:00,28.45,28.46,28.43,28.46,40000.0,20.5454,20.5527,20.531,20.5527,40000.0
2006-07-31 14:20:00,28.46,28.47,28.44,28.46,24700.0,20.5527,20.5599,20.5382,20.5527,24700.0
2006-07-31 14:25:00,28.46,28.48,28.44,28.45,45300.0,20.5527,20.5671,20.5382,20.5454,45300.0
2006-07-31 14:30:00,28.44,28.44,28.36,28.4,89000.0,20.5382,20.5382,20.4805,20.5093,89000.0
2006-07-31 14:35:00,28.4,28.41,28.39,28.4,76100.0,20.5093,20.5166,20.5021,20.5093,76100.0
2006-07-31 14:40:00,28.39,28.4,28.38,28.38,66400.0,20.5021,20.5093,20.4949,20.4949,66400.0
2006-07-31 14:45:00,28.4,28.41,28.37,28.37,56000.0,20.5093,20.5166,20.4877,20.4877,56000.0
2006-07-31 14:50:00,28.38,28.41,28.37,28.4,62000.0,20.4949,20.5166,20.4877,20.5093,62000.0
2006-07-31 14:55:00,28.39,28.42,28.39,28.4,59800.0,20.5021,20.5238,20.5021,20.5093,59800.0
2006-07-31 15:00:00,28.4,28.43,28.4,28.4,95000.0,20.5093,20.531,20.5093,20.5093,95000.0
2006-07-31 15:05:00,28.4,28.4,28.34,28.35,94000.0,20.5093,20.5093,20.466,20.4732,94000.0
2006-07-31 15:10:00,28.36,28.37,28.32,28.33,115700.0,20.4805,20.4877,20.4516,20.4588,115700.0
2006-07-31 15:15:00,28.34,28.41,28.33,28.4,35500.0,20.466,20.5166,20.4588,20.5093,35500.0
2006-07-31 15:20:00,28.4,28.4,28.37,28.38,88100.0,20.5093,20.5093,20.4877,20.4949,88100.0
2006-07-31 15:25:00,28.38,28.4,28.37,28.37,71400.0,20.4949,20.5093,20.4877,20.4877,71400.0
2006-07-31 15:30:00,28.38,28.38,28.33,28.34,58000.0,20.4949,20.4949,20.4588,20.466,58000.0
2006-07-31 15:35:00,28.34,28.4,28.34,28.4,104800.0,20.466,20.5093,20.466,20.5093,104800.0
2006-07-31 15:40:00,28.4,28.4,28.36,28.37,94300.0,20.5093,20.5093,20.4805,20.4877,94300.0
2006-07-31 15:45:00,28.36,28.42,28.36,28.41,166300.0,20.4805,20.5238,20.4805,20.5166,166300.0
2006-07-31 15:50:00,28.41,28.42,28.39,28.4,166700.0,20.5166,20.5238,20.5021,20.5093,166700.0
2006-07-31 15:55:00,28.39,28.4,28.35,28.35,139100.0,20.5021,20.5093,20.4732,20.4732,139100.0
2006-08-01 09:30:00,28.35,28.36,28.25,28.25,89000.0,20.4732,20.4805,20.401,20.401,89000.0
2006-08-01 09:35:00,28.22,28.26,28.13,28.13,102200.0,20.3793,20.4082,20.3144,20.3144,102200.0
2006-08-01 09:40:00,28.13,28.2,28.11,28.17,100700.0,20.3144,20.3649,20.2999,20.3432,100700.0
2006-08-01 09:45:00,28.18,28.19,28.14,28.14,119600.0,20.3505,20.3577,20.3216,20.3216,119600.0
2006-08-01 09:50:00,28.15,28.24,28.12,28.2,184200.0,20.3288,20.3938,20.3071,20.3649,184200.0
2006-08-01 09:55:00,28.2,28.21,28.17,28.18,96200.0,20.3649,20.3721,20.3432,20.3505,96200.0
2006-08-01 10:00:00,28.19,28.22,28.03,28.05,225000.0,20.3577,20.3793,20.2421,20.2566,225000.0
2006-08-01 10:05:00,28.04,28.15,28.04,28.14,103600.0,20.2494,20.3288,20.2494,20.3216,103600.0
2006-08-01 10:10:00,28.14,28.14,28.07,28.11,121600.0,20.3216,20.3216,20.271,20.2999,121600.0
2006-08-01 10:15:00,28.11,28.12,28.08,28.09,113700.0,20.2999,20.3071,20.2782,20.2855,113700.0
2006-08-01 10:20:00,28.08,28.18,28.06,28.16,87600.0,20.2782,20.3505,20.2638,20.336,87600.0
2006-08-01 10:25:00,28.16,28.17,28.09,28.13,88100.0,20.336,20.3432,20.2855,20.3144,88100.0
2006-08-01 10:30:00,28.14,28.2,28.12,28.18,47500.0,20.3216,20.3649,20.3071,20.3505,47500.0
2006-08-01 10:35:00,28.19,28.22,28.16,28.2,76800.0,20.3577,20.3793,20.336,20.3649,76800.0
2006-08-01 10:40:00,28.2,28.27,28.19,28.21,75400.0,20.3649,20.4155,20.3577,20.3721,75400.0
2006-08-01 10:45:00,28.21,28.22,28.1,28.11,54800.0,20.3721,20.3793,20.2927,20.2999,54800.0
2006-08-01 10:50:00,28.11,28.14,28.09,28.12,77900.0,20.2999,20.3216,20.2855,20.3071,77900.0
2006-08-01 10:55:00,28.12,28.15,28.08,28.08,44100.0,20.3071,20.3288,20.2782,20.2782,44100.0
2006-08-01 11:00:00,28.08,28.1,28.06,28.09,57800.0,20.2782,20.2927,20.2638,20.2855,57800.0
2006-08-01 11:05:00,28.09,28.15,28.07,28.14,46400.0,20.2855,20.3288,20.271,20.3216,46400.0
2006-08-01 11:10:00,28.13,28.15,28.11,28.11,29100.0,20.3144,20.3288,20.2999,20.2999,29100.0
2006-08-01 11:15:00,28.1,28.15,28.09,28.12,58100.0,20.2927,20.3288,20.2855,20.3071,58100.0
2006-08-01 11:20:00,28.13,28.13,28.09,28.1,59700.0,20.3144,20.3144,20.2855,20.2927,59700.0
2006-08-01 11:25:00,28.09,28.11,28.09,28.09,37700.0,20.2855,20.2999,20.2855,20.2855,37700.0
2006-08-01 11:30:00,28.09,28.1,28.09,28.09,44400.0,20.2855,20.2927,20.2855,20.2855,44400.0
2006-08-01 11:35:00,28.09,28.16,28.09,28.13,77500.0,20.2855,20.336,20.2855,20.3144,77500.0
2006-08-01 11:40:00,28.13,28.13,28.1,28.1,68200.0,20.3144,20.3144,20.2927,20.2927,68200.0
2006-08-01 11:45:00,28.1,28.11,28.09,28.09,26800.0,20.2927,20.2999,20.2855,20.2855,26800.0
2006-08-01 11:50:00,28.09,28.14,28.08,28.13,36900.0,20.2855,20.3216,20.2782,20.3144,36900.0
2006-08-01 11:55:00,28.13,28.16,28.13,28.13,21500.0,20.3144,20.336,20.3144,20.3144,21500.0
2006-08-01 12:00:00,28.13,28.15,28.11,28.12,25700.0,20.3144,20.3288,20.2999,20.3071,25700.0
2006-08-01 12:05:00,28.12,28.12,28.09,28.11,40700.0,20.3071,20.3071,20.2855,20.2999,40700.0
2006-08-01 12:10:00,28.11,28.14,28.06,28.06,66100.0,20.2999,20.3216,20.2638,20.2638,66100.0
2006-08-01 12:15:00,28.07,28.13,28.06,28.12,92400.0,20.271,20.3144,20.2638,20.3071,92400.0
2006-08-01 12:20:00,28.13,28.17,28.12,28.16,22200.0,20.3144,20.3432,20.3071,20.336,22200.0
2006-08-01 12:25:00,28.15,28.19,28.15,28.17,30700.0,20.3288,20.3577,20.3288,20.3432,30700.0
2006-08-01 12:30:00,28.17,28.19,28.16,28.17,61100.0,20.3432,20.3577,20.336,20.3432,61100.0
2006-08-01 12:35:00,28.17,28.18,28.15,28.17,30800.0,20.3432,20.3505,20.3288,20.3432,30800.0
2006-08-01 12:40:00,28.17,28.19,28.17,28.18,18600.0,20.3432,20.3577,20.3432,20.3505,18600.0
2006-08-01 12:45:00,28.18,28.19,28.14,28.14,32500.0,20.3505,20.3577,20.3216,20.3216,32500.0
2006-08-01 12:50:00,28.14,28.14,28.1,28.11,40500.0,20.3216,20.3216,20.2927,20.2999,40500.0
2006-08-01 12:55:00,28.11,28.15,28.11,28.13,19500.0,20.2999,20.3288,20.2999,20.3144,19500.0
2006-08-01 13:00:00,28.13,28.14,28.13,28.13,53300.0,20.3144,20.3216,20.3144,20.3144,53300.0
2006-08-01 13:05:00,28.13,28.15,28.13,28.15,31600.0,20.3144,20.3288,20.3144,20.3288,31600.0
2006-08-01 13:10:00,28.14,28.15,28.14,28.15,42400.0,20.3216,20.3288,20.3216,20.3288,42400.0
2006-08-01 13:15:00,28.14,28.17,28.14,28.16,38700.0,20.3216,20.3432,20.3216,20.336,38700.0
2006-08-01 13:20:00,28.16,28.16,28.13,28.16,86900.0,20.336,20.336,20.3144,20.336,86900.0
2006-08-01 13:25:00,28.15,28.16,28.14,28.16,19600.0,20.3288,20.336,20.3216,20.336,19600.0
2006-08-01 13:30:00,28.15,28.16,28.15,28.16,28400.0,20.3288,20.336,20.3288,20.336,28400.0
2006-08-01 13:35:00,28.16,28.17,28.15,28.16,60300.0,20.336,20.3432,20.3288,20.336,60300.0
2006-08-01 13:40:00,28.15,28.16,28.15,28.15,25200.0,20.3288,20.336,20.3288,20.3288,25200.0
2006-08-01 13:45:00,28.16,28.18,28.15,28.16,32000.0,20.336,20.3505,20.3288,20.336,32000.0
2006-08-01 13:50:00,28.16,28.16,28.13,28.13,47500.0,20.336,20.336,20.3144,20.3144,47500.0
2006-08-01 13:55:00,28.13,28.16,28.12,28.15,26200.0,20.3144,20.336,20.3071,20.3288,26200.0
2006-08-01 14:00:00,28.15,28.21,28.14,28.17,64600.0,20.3288,20.3721,20.3216,20.3432,64600.0
2006-08-01 14:05:00,28.17,28.18,28.13,28.14,24300.0,20.3432,20.3505,20.3144,20.3216,24300.0
2006-08-01 14:10:00,28.13,28.14,28.11,28.14,29200.0,20.3144,20.3216,20.2999,20.3216,29200.0
2006-08-01 14:15:00,28.14,28.17,28.14,28.15,37400.0,20.3216,20.3432,20.3216,20.3288,37400.0
2006-08-01 14:20:00,28.15,28.16,28.07,28.08,67400.0,20.3288,20.336,20.271,20.2782,67400.0
2006-08-01 14:25:00,28.08,28.08,28.04,28.05,71100.0,20.2782,20.2782,20.2494,20.2566,71100.0
2006-08-01 14:30:00,28.04,28.07,28.03,28.06,99700.0,20.2494,20.271,20.2421,20.2638,99700.0
2006-08-01 14:35:00,28.07,28.07,28.02,28.04,81000.0,20.271,20.271,20.2349,20.2494,81000.0
2006-08-01 14:40:00,28.05,28.05,28.0,28.01,81300.0,20.2566,20.2566,20.2205,20.2277,81300.0
2006-08-01 14:45:00,28.01,28.03,28.0,28.02,46100.0,20.2277,20.2421,20.2205,20.2349,46100.0
2006-08-01 14:50:00,28.01,28.08,28.0,28.07,90400.0,20.2277,20.2782,20.2205,20.271,90400.0
2006-08-01 14:55:00,28.07,28.08,28.05,28.08,35200.0,20.271,20.2782,20.2566,20.2782,35200.0
2006-08-01 15:00:00,28.08,28.1,28.07,28.09,30900.0,20.2782,20.2927,20.271,20.2855,30900.0
2006-08-01 15:05:00,28.09,28.11,28.07,28.11,51900.0,20.2855,20.2999,20.271,20.2999,51900.0
2006-08-01 15:10:00,28.1,28.11,28.07,28.07,41700.0,20.2927,20.2999,20.271,20.271,41700.0
2006-08-01 15:15:00,28.07,28.08,28.05,28.08,50200.0,20.271,20.2782,20.2566,20.2782,50200.0
2006-08-01 15:20:00,28.08,28.1,28.07,28.08,40900.0,20.2782,20.2927,20.271,20.2782,40900.0
2006-08-01 15:25:00,28.08,28.11,28.07,28.1,59400.0,20.2782,20.2999,20.271,20.2927,59400.0
2006-08-01 15:30:00,28.09,28.11,28.08,28.09,86300.0,20.2855,20.2999,20.2782,20.2855,86300.0
2006-08-01 15:35:00,28.08,28.15,28.08,28.14,94600.0,20.2782,20.3288,20.2782,20.3216,94600.0
2006-08-01 15:40:00,28.15,28.16,28.13,28.16,124800.0,20.3288,20.336,20.3144,20.336,124800.0
2006-08-01 15:45:00,28.15,28.17,28.15,28.16,95000.0,20.3288,20.3432,20.3288,20.336,95000.0
2006-08-01 15:50:00,28.16,28.2,28.16,28.2,175200.0,20.336,20.3649,20.336,20.3649,175200.0
2006-08-01 15:55:00,28.2,28.22,28.17,28.17,132800.0,20.3649,20.3793,20.3432,20.3432,132800.0
2006-08-02 09:30:00,27.85,27.9,27.61,27.84,237800.0,20.1122,20.1483,19.9388,20.1049,237800.0
2006-08-02 09:35:00,27.85,28.01,27.8,28.0,158600.0,20.1122,20.2277,20.076,20.2205,158600.0
2006-08-02 09:40:00,28.0,28.0,27.86,27.9,133800.0,20.2205,20.2205,20.1194,20.1483,133800.0
2006-08-02 09:45:00,27.89,27.91,27.77,27.8,275300.0,20.141,20.1555,20.0544,20.076,275300.0
2006-08-02 09:50:00,27.8,27.9,27.79,27.85,106200.0,20.076,20.1483,20.0688,20.1122,106200.0
2006-08-02 09:55:00,27.85,27.86,27.79,27.85,128000.0,20.1122,20.1194,20.0688,20.1122,128000.0
2006-08-02 10:00:00,27.84,27.99,27.84,27.85,81600.0,20.1049,20.2133,20.1049,20.1122,81600.0
2006-08-02 10:05:00,27.83,28.0,27.83,27.94,87100.0,20.0977,20.2205,20.0977,20.1771,87100.0
2006-08-02 10:10:00,27.95,27.98,27.91,27.94,84900.0,20.1844,20.206,20.1555,20.1771,84900.0
2006-08-02 10:15:00,27.95,27.95,27.84,27.89,112200.0,20.1844,20.1844,20.1049,20.141,112200.0
2006-08-02 10:20:00,27.89,27.93,27.88,27.91,96000.0,20.141,20.1699,20.1338,20.1555,96000.0
2006-08-02 10:25:00,27.91,27.92,27.88,27.89,104600.0,20.1555,20.1627,20.1338,20.141,104600.0
2006-08-02 10:30:00,27.89,27.91,27.88,27.89,72900.0,20.141,20.1555,20.1338,20.141,72900.0
2006-08-02 10:35:00,27.9,27.93,27.88,27.92,70600.0,20.1483,20.1699,20.1338,20.1627,70600.0
2006-08-02 10:40:00,27.92,27.98,27.9,27.9,100700.0,20.1627,20.206,20.1483,20.1483,100700.0
2006-08-02 10:45:00,27.9,27.92,27.86,27.88,54400.0,20.1483,20.1627,20.1194,20.1338,54400.0
2006-08-02 10:50:00,27.88,27.93,27.88,27.91,55800.0,20.1338,20.1699,20.1338,20.1555,55800.0
2006-08-02 10:55:00,27.9,27.91,27.85,27.86,44300.0,20.1483,20.1555,20.1122,20.1194,44300.0
2006-08-02 11:00:00,27.86,27.91,27.85,27.89,69400.0,20.1194,20.1555,20.1122,20.141,69400.0
2006-08-02 11:05:00,27.9,27.91,27.88,27.9,40300.0,20.1483,20.1555,20.1338,20.1483,40300.0
2006-08-02 11:10:00,27.89,27.95,27.87,27.95,77900.0,20.141,20.1844,20.1266,20.1844,77900.0
2006-08-02 11:15:00,27.95,28.0,27.95,27.98,121000.0,20.1844,20.2205,20.1844,20.206,121000.0
2006-08-02 11:20:00,27.98,27.99,27.95,27.95,68200.0,20.206,20.2133,20.1844,20.1844,68200.0
2006-08-02 11:25:00,27.95,27.99,27.95,27.97,46200.0,20.1844,20.2133,20.1844,20.1988,46200.0
2006-08-02 11:30:00,27.96,28.0,27.95,27.99,123700.0,20.1916,20.2205,20.1844,20.2133,123700.0
2006-08-02 11:35:00,27.99,28.04,27.98,28.01,145200.0,20.2133,20.2494,20.206,20.2277,145200.0
2006-08-02 11:40:00,28.03,28.03,27.98,28.0,70200.0,20.2421,20.2421,20.206,20.2205,70200.0
2006-08-02 11:45:00,28.0,28.04,27.99,28.02,43300.0,20.2205,20.2494,20.2133,20.2349,43300.0
2006-08-02 11:50:00,28.02,28.04,27.99,27.99,73700.0,20.2349,20.2494,20.2133,20.2133,73700.0
2006-08-02 11:55:00,27.99,28.08,27.98,28.06,92700.0,20.2133,20.2782,20.206,20.2638,92700.0
2006-08-02 12:00:00,28.07,28.19,28.07,28.18,77600.0,20.271,20.3577,20.271,20.3505,77600.0
2006-08-02 12:05:00,28.18,28.2,28.14,28.18,66300.0,20.3505,20.3649,20.3216,20.3505,66300.0
2006-08-02 12:10:00,28.19,28.19,28.1,28.11,196800.0,20.3577,20.3577,20.2927,20.2999,196800.0
2006-08-02 12:15:00,28.11,28.13,28.11,28.13,30900.0,20.2999,20.3144,20.2999,20.3144,30900.0
2006-08-02 12:20:00,28.12,28.13,28.08,28.08,39100.0,20.3071,20.3144,20.2782,20.2782,39100.0
2006-08-02 12:25:00,28.08,28.12,28.08,28.12,28800.0,20.2782,20.3071,20.2782,20.3071,28800.0
2006-08-02 12:30:00,28.11,28.12,28.09,28.1,41900.0,20.2999,20.3071,20.2855,20.2927,41900.0
2006-08-02 12:35:00,28.09,28.11,28.09,28.1,40000.0,20.2855,20.2999,20.2855,20.2927,40000.0
2006-08-02 12:40:00,28.09,28.11,28.09,28.1,47000.0,20.2855,20.2999,20.2855,20.2927,47000.0
2006-08-02 12:45:00,28.1,28.1,28.05,28.05,44000.0,20.2927,20.2927,20.2566,20.2566,44000.0
2006-08-02 12:50:00,28.06,28.1,28.05,28.1,30300.0,20.2638,20.2927,20.2566,20.2927,30300.0
2006-08-02 12:55:00,28.1,28.11,28.08,28.1,30800.0,20.2927,20.2999,20.2782,20.2927,30800.0
2006-08-02 13:00:00,28.1,28.11,28.03,28.04,64600.0,20.2927,20.2999,20.2421,20.2494,64600.0
2006-08-02 13:05:00,28.04,28.05,28.03,28.04,65500.0,20.2494,20.2566,20.2421,20.2494,65500.0
2006-08-02 13:10:00,28.03,28.08,28.0,28.08,59100.0,20.2421,20.2782,20.2205,20.2782,59100.0
2006-08-02 13:15:00,28.06,28.09,28.0,28.02,108500.0,20.2638,20.2855,20.2205,20.2349,108500.0
2006-08-02 13:20:00,28.02,28.07,28.02,28.06,66000.0,20.2349,20.271,20.2349,20.2638,66000.0
2006-08-02 13:25:00,28.06,28.09,28.03,28.04,70400.0,20.2638,20.2855,20.2421,20.2494,70400.0
2006-08-02 13:30:00,28.04,28.08,28.03,28.03,53300.0,20.2494,20.2782,20.2421,20.2421,53300.0
2006-08-02 13:35:00,28.04,28.08,28.02,28.04,55600.0,20.2494,20.2782,20.2349,20.2494,55600.0
2006-08-02 13:40:00,28.02,28.07,28.02,28.06,46400.0,20.2349,20.271,20.2349,20.2638,46400.0
2006-08-02 13:45:00,28.07,28.14,28.07,28.13,102300.0,20.271,20.3216,20.271,20.3144,102300.0
2006-08-02 13:50:00,28.13,28.13,28.06,28.09,149300.0,20.3144,20.3144,20.2638,20.2855,149300.0
2006-08-02 13:55:00,28.09,28.12,28.08,28.09,118700.0,20.2855,20.3071,20.2782,20.2855,118700.0
2006-08-02 14:00:00,28.1,28.12,28.08,28.09,113400.0,20.2927,20.3071,20.2782,20.2855,113400.0
2006-08-02 14:05:00,28.08,28.12,28.08,28.1,324300.0,20.2782,20.3071,20.2782,20.2927,324300.0
2006-08-02 14:10:00,28.1,28.13,28.08,28.1,108800.0,20.2927,20.3144,20.2782,20.2927,108800.0
2006-08-02 14:15:00,28.11,28.15,28.09,28.12,131300.0,20.2999,20.3288,20.2855,20.3071,131300.0
2006-08-02 14:20:00,28.13,28.15,28.12,28.12,137900.0,20.3144,20.3288,20.3071,20.3071,137900.0
2006-08-02 14:25:00,28.12,28.17,28.1,28.13,215700.0,20.3071,20.3432,20.2927,20.3144,215700.0
2006-08-02 14:30:00,28.14,28.17,28.12,28.17,143800.0,20.3216,20.3432,20.3071,20.3432,143800.0
2006-08-02 14:35:00,28.17,28.2,28.16,28.2,118600.0,20.3432,20.3649,20.336,20.3649,118600.0
2006-08-02 14:40:00,28.2,28.2,28.17,28.17,96800.0,20.3649,20.3649,20.3432,20.3432,96800.0
2006-08-02 14:45:00,28.17,28.21,28.17,28.19,87900.0,20.3432,20.3721,20.3432,20.3577,87900.0
2006-08-02 14:50:00,28.2,28.24,28.19,28.23,85400.0,20.3649,20.3938,20.3577,20.3866,85400.0
2006-08-02 14:55:00,28.23,28.25,28.22,28.24,95300.0,20.3866,20.401,20.3793,20.3938,95300.0
2006-08-02 15:00:00,28.25,28.25,28.21,28.22,161600.0,20.401,20.401,20.3721,20.3793,161600.0
2006-08-02 15:05:00,28.21,28.23,28.21,28.22,76300.0,20.3721,20.3866,20.3721,20.3793,76300.0
2006-08-02 15:10:00,28.22,28.23,28.15,28.19,124900.0,20.3793,20.3866,20.3288,20.3577,124900.0
2006-08-02 15:15:00,28.19,28.34,28.19,28.34,101800.0,20.3577,20.466,20.3577,20.466,101800.0
2006-08-02 15:20:00,28.34,28.37,28.34,28.34,144900.0,20.466,20.4877,20.466,20.466,144900.0
2006-08-02 15:25:00,28.34,28.34,28.32,28.33,162900.0,20.466,20.466,20.4516,20.4588,162900.0
2006-08-02 15:30:00,28.34,28.41,28.33,28.39,126500.0,20.466,20.5166,20.4588,20.5021,126500.0
2006-08-02 15:35:00,28.39,28.47,28.38,28.46,142600.0,20.5021,20.5599,20.4949,20.5527,142600.0
2006-08-02 15:40:00,28.46,28.46,28.41,28.42,241600.0,20.5527,20.5527,20.5166,20.5238,241600.0
2006-08-02 15:45:00,28.42,28.44,28.41,28.42,188300.0,20.5238,20.5382,20.5166,20.5238,188300.0
2006-08-02 15:50:00,28.43,28.5,28.42,28.47,313900.0,20.531,20.5816,20.5238,20.5599,313900.0
2006-08-02 15:55:00,28.47,28.5,28.46,28.48,381300.0,20.5599,20.5816,20.5527,20.5671,381300.0
2006-08-03 09:30:00,27.9,28.0,27.86,27.9,328200.0,20.1483,20.2205,20.1194,20.1483,328200.0
2006-08-03 09:35:00,27.9,28.14,27.88,28.07,110400.0,20.1483,20.3216,20.1338,20.271,110400.0
2006-08-03 09:40:00,28.07,28.23,28.05,28.19,77200.0,20.271,20.3866,20.2566,20.3577,77200.0
2006-08-03 09:45:00,28.19,28.26,28.19,28.24,67100.0,20.3577,20.4082,20.3577,20.3938,67100.0
2006-08-03 09:50:00,28.24,28.25,28.14,28.17,150800.0,20.3938,20.401,20.3216,20.3432,150800.0
2006-08-03 09:55:00,28.15,28.29,28.14,28.24,64900.0,20.3288,20.4299,20.3216,20.3938,64900.0
2006-08-03 10:00:00,28.24,28.37,28.11,28.33,117700.0,20.3938,20.4877,20.2999,20.4588,117700.0
2006-08-03 10:05:00,28.33,28.37,28.25,28.3,92900.0,20.4588,20.4877,20.401,20.4371,92900.0
2006-08-03 10:10:00,28.29,28.3,28.2,28.28,83700.0,20.4299,20.4371,20.3649,20.4227,83700.0
2006-08-03 10:15:00,28.27,28.28,28.23,28.28,215600.0,20.4155,20.4227,20.3866,20.4227,215600.0
2006-08-03 10:20:00,28.27,28.41,28.27,28.4,263800.0,20.4155,20.5166,20.4155,20.5093,263800.0
2006-08-03 10:25:00,28.41,28.5,28.39,28.45,276800.0,20.5166,20.5816,20.5021,20.5454,276800.0
2006-08-03 10:30:00,28.45,28.46,28.38,28.38,130100.0,20.5454,20.5527,20.4949,20.4949,130100.0
2006-08-03 10:35:00,28.38,28.41,28.36,28.4,61400.0,20.4949,20.5166,20.4805,20.5093,61400.0
2006-08-03 10:40:00,28.4,28.41,28.38,28.39,51500.0,20.5093,20.5166,20.4949,20.5021,51500.0
2006-08-03 10:45:00,28.39,28.45,28.39,28.44,89300.0,20.5021,20.5454,20.5021,20.5382,89300.0
2006-08-03 10:50:00,28.44,28.49,28.44,28.48,94500.0,20.5382,20.5743,20.5382,20.5671,94500.0
2006-08-03 10:55:00,28.49,28.5,28.48,28.5,93300.0,20.5743,20.5816,20.5671,20.5816,93300.0
2006-08-03 11:00:00,28.5,28.54,28.49,28.54,147700.0,20.5816,20.6104,20.5743,20.6104,147700.0
2006-08-03 11:05:00,28.54,28.57,28.54,28.54,61400.0,20.6104,20.6321,20.6104,20.6104,61400.0
2006-08-03 11:10:00,28.53,28.56,28.53,28.55,49800.0,20.6032,20.6249,20.6032,20.6177,49800.0
2006-08-03 11:15:00,28.55,28.56,28.49,28.53,94800.0,20.6177,20.6249,20.5743,20.6032,94800.0
2006-08-03 11:20:00,28.52,28.57,28.52,28.55,63700.0,20.596,20.6321,20.596,20.6177,63700.0
2006-08-03 11:25:00,28.54,28.57,28.54,28.55,23800.0,20.6104,20.6321,20.6104,20.6177,23800.0
2006-08-03 11:30:00,28.55,28.56,28.51,28.54,80200.0,20.6177,20.6249,20.5888,20.6104,80200.0
2006-08-03 11:35:00,28.53,28.55,28.51,28.51,85100.0,20.6032,20.6177,20.5888,20.5888,85100.0
2006-08-03 11:40:00,28.51,28.52,28.49,28.5,94600.0,20.5888,20.596,20.5743,20.5816,94600.0
2006-08-03 11:45:00,28.5,28.51,28.45,28.46,84100.0,20.5816,20.5888,20.5454,20.5527,84100.0
2006-08-03 11:50:00,28.45,28.47,28.44,28.44,139000.0,20.5454,20.5599,20.5382,20.5382,139000.0
2006-08-03 11:55:00,28.44,28.45,28.42,28.43,99600.0,20.5382,20.5454,20.5238,20.531,99600.0
2006-08-03 12:00:00,28.43,28.46,28.43,28.43,102600.0,20.531,20.5527,20.531,20.531,102600.0
2006-08-03 12:05:00,28.43,28.47,28.43,28.46,59400.0,20.531,20.5599,20.531,20.5527,59400.0
2006-08-03 12:10:00,28.47,28.47,28.44,28.44,47400.0,20.5599,20.5599,20.5382,20.5382,47400.0
2006-08-03 12:15:00,28.44,28.44,28.42,28.44,68600.0,20.5382,20.5382,20.5238,20.5382,68600.0
2006-08-03 12:20:00,28.43,28.47,28.43,28.46,54800.0,20.531,20.5599,20.531,20.5527,54800.0
2006-08-03 12:25:00,28.47,28.5,28.46,28.49,59000.0,20.5599,20.5816,20.5527,20.5743,59000.0
2006-08-03 12:30:00,28.5,28.53,28.48,28.53,74600.0,20.5816,20.6032,20.5671,20.6032,74600.0
2006-08-03 12:35:00,28.53,28.54,28.49,28.54,66000.0,20.6032,20.6104,20.5743,20.6104,66000.0
2006-08-03 12:40:00,28.54,28.57,28.54,28.54,60900.0,20.6104,20.6321,20.6104,20.6104,60900.0
2006-08-03 12:45:00,28.54,28.56,28.54,28.55,32000.0,20.6104,20.6249,20.6104,20.6177,32000.0
2006-08-03 12:50:00,28.55,28.56,28.54,28.55,25900.0,20.6177,20.6249,20.6104,20.6177,25900.0
2006-08-03 12:55:00,28.55,28.55,28.51,28.51,15100.0,20.6177,20.6177,20.5888,20.5888,15100.0
2006-08-03 13:00:00,28.51,28.59,28.51,28.59,76400.0,20.5888,20.6465,20.5888,20.6465,76400.0
2006-08-03 13:05:00,28.59,28.63,28.59,28.62,70000.0,20.6465,20.6754,20.6465,20.6682,70000.0
2006-08-03 13:10:00,28.62,28.64,28.62,28.64,53000.0,20.6682,20.6827,20.6682,20.6827,53000.0
2006-08-03 13:15:00,28.64,28.67,28.63,28.65,102000.0,20.6827,20.7043,20.6754,20.6899,102000.0
2006-08-03 13:20:00,28.66,28.67,28.63,28.67,141100.0,20.6971,20.7043,20.6754,20.7043,141100.0
2006-08-03 13:25:00,28.67,28.68,28.64,28.66,60900.0,20.7043,20.7115,20.6827,20.6971,60900.0
2006-08-03 13:30:00,28.66,28.75,28.66,28.75,164400.0,20.6971,20.7621,20.6971,20.7621,164400.0
2006-08-03 13:35:00,28.75,28.81,28.74,28.8,118300.0,20.7621,20.8054,20.7549,20.7982,118300.0
2006-08-03 13:40:00,28.8,28.8,28.74,28.75,169700.0,20.7982,20.7982,20.7549,20.7621,169700.0
2006-08-03 13:45:00,28.75,28.78,28.74,28.75,97100.0,20.7621,20.7838,20.7549,20.7621,97100.0
2006-08-03 13:50:00,28.74,28.85,28.74,28.85,60200.0,20.7549,20.8343,20.7549,20.8343,60200.0
2006-08-03 13:55:00,28.85,28.85,28.81,28.82,300100.0,20.8343,20.8343,20.8054,20.8126,300100.0
2006-08-03 14:00:00,28.82,28.86,28.8,28.8,38600.0,20.8126,20.8415,20.7982,20.7982,38600.0
2006-08-03 14:05:00,28.8,28.81,28.77,28.77,52000.0,20.7982,20.8054,20.7765,20.7765,52000.0
2006-08-03 14:10:00,28.77,28.85,28.77,28.83,56400.0,20.7765,20.8343,20.7765,20.8199,56400.0
2006-08-03 14:15:00,28.82,28.83,28.67,28.71,139000.0,20.8126,20.8199,20.7043,20.7332,139000.0
2006-08-03 14:20:00,28.71,28.72,28.71,28.72,36100.0,20.7332,20.7404,20.7332,20.7404,36100.0
2006-08-03 14:25:00,28.7,28.79,28.69,28.79,52100.0,20.726,20.791,20.7188,20.791,52100.0
2006-08-03 14:30:00,28.79,28.85,28.78,28.82,105100.0,20.791,20.8343,20.7838,20.8126,105100.0
2006-08-03 14:35:00,28.82,28.84,28.81,28.83,48200.0,20.8126,20.8271,20.8054,20.8199,48200.0
2006-08-03 14:40:00,28.84,28.94,28.83,28.92,92100.0,20.8271,20.8993,20.8199,20.8849,92100.0
2006-08-03 14:45:00,28.92,28.92,28.9,28.9,57700.0,20.8849,20.8849,20.8704,20.8704,57700.0
2006-08-03 14:50:00,28.9,28.96,28.88,28.95,57600.0,20.8704,20.9137,20.856,20.9065,57600.0
2006-08-03 14:55:00,28.95,28.97,28.94,28.96,54700.0,20.9065,20.921,20.8993,20.9137,54700.0
2006-08-03 15:00:00,28.97,29.04,28.96,29.03,112100.0,20.921,20.9715,20.9137,20.9643,112100.0
2006-08-03 15:05:00,29.03,29.11,29.03,29.11,190000.0,20.9643,21.0221,20.9643,21.0221,190000.0
2006-08-03 15:10:00,29.11,29.11,29.08,29.11,144300.0,21.0221,21.0221,21.0004,21.0221,144300.0
2006-08-03 15:15:00,29.11,29.12,29.07,29.1,140200.0,21.0221,21.0293,20.9932,21.0149,140200.0
2006-08-03 15:20:00,29.11,29.15,29.11,29.11,97800.0,21.0221,21.051,21.0221,21.0221,97800.0
2006-08-03 15:25:00,29.12,29.12,29.09,29.1,65100.0,21.0293,21.0293,21.0076,21.0149,65100.0
2006-08-03 15:30:00,29.09,29.15,29.08,29.15,112400.0,21.0076,21.051,21.0004,21.051,112400.0
2006-08-03 15:35:00,29.15,29.15,29.03,29.04,140400.0,21.051,21.051,20.9643,20.9715,140400.0
2006-08-03 15:40:00,29.04,29.06,29.02,29.06,123800.0,20.9715,20.986,20.9571,20.986,123800.0
2006-08-03 15:45:00,29.06,29.06,29.02,29.04,211200.0,20.986,20.986,20.9571,20.9715,211200.0
2006-08-03 15:50:00,29.04,29.06,28.99,29.0,194000.0,20.9715,20.986,20.9354,20.9426,194000.0
2006-08-03 15:55:00,29.01,29.02,28.97,29.0,181400.0,20.9499,20.9571,20.921,20.9426,181400.0
2006-08-04 09:30:00,29.5,29.6,29.46,29.59,450700.0,21.3037,21.3759,21.2748,21.3687,450700.0
2006-08-04 09:35:00,29.6,29.65,29.42,29.51,198400.0,21.3759,21.412,21.2459,21.3109,198400.0
2006-08-04 09:40:00,29.5,29.65,29.46,29.65,156100.0,21.3037,21.412,21.2748,21.412,156100.0
2006-08-04 09:45:00,29.6,29.84,29.6,29.66,246900.0,21.3759,21.5492,21.3759,21.4193,246900.0
2006-08-04 09:50:00,29.65,29.66,29.41,29.41,113400.0,21.412,21.4193,21.2387,21.2387,113400.0
2006-08-04 09:55:00,29.41,29.43,29.3,29.33,168900.0,21.2387,21.2532,21.1593,21.1809,168900.0
2006-08-04 10:00:00,29.33,29.38,29.21,29.32,138800.0,21.1809,21.2171,21.0943,21.1737,138800.0
2006-08-04 10:05:00,29.33,29.37,29.28,29.34,114100.0,21.1809,21.2098,21.1448,21.1882,114100.0
2006-08-04 10:10:00,29.34,29.34,29.27,29.3,65900.0,21.1882,21.1882,21.1376,21.1593,65900.0
2006-08-04 10:15:00,29.29,29.33,29.28,29.33,139400.0,21.1521,21.1809,21.1448,21.1809,139400.0
2006-08-04 10:20:00,29.33,29.33,29.25,29.25,132200.0,21.1809,21.1809,21.1232,21.1232,132200.0
2006-08-04 10:25:00,29.26,29.26,29.23,29.24,55700.0,21.1304,21.1304,21.1087,21.116,55700.0
2006-08-04 10:30:00,29.23,29.24,29.06,29.08,161000.0,21.1087,21.116,20.986,21.0004,161000.0
2006-08-04 10:35:00,29.08,29.15,29.06,29.14,186000.0,21.0004,21.051,20.986,21.0437,186000.0
2006-08-04 10:40:00,29.15,29.15,29.07,29.08,68000.0,21.051,21.051,20.9932,21.0004,68000.0
2006-08-04 10:45:00,29.08,29.19,29.08,29.18,59200.0,21.0004,21.0798,21.0004,21.0726,59200.0
2006-08-04 10:50:00,29.18,29.18,29.09,29.1,75100.0,21.0726,21.0726,21.0076,21.0149,75100.0
2006-08-04 10:55:00,29.08,29.11,28.92,28.92,102600.0,21.0004,21.0221,20.8849,20.8849,102600.0
2006-08-04 11:00:00,28.93,28.97,28.9,28.95,107600.0,20.8921,20.921,20.8704,20.9065,107600.0
2006-08-04 11:05:00,28.95,29.0,28.94,29.0,75600.0,20.9065,20.9426,20.8993,20.9426,75600.0
2006-08-04 11:10:00,29.0,29.0,28.96,28.99,56400.0,20.9426,20.9426,20.9137,20.9354,56400.0
2006-08-04 11:15:00,28.98,29.01,28.98,29.0,46300.0,20.9282,20.9499,20.9282,20.9426,46300.0
2006-08-04 11:20:00,29.0,29.01,28.97,29.0,85500.0,20.9426,20.9499,20.921,20.9426,85500.0
2006-08-04 11:25:00,29.0,29.03,28.99,29.03,82200.0,20.9426,20.9643,20.9354,20.9643,82200.0
2006-08-04 11:30:00,29.01,29.03,28.99,28.99,58100.0,20.9499,20.9643,20.9354,20.9354,58100.0
2006-08-04 11:35:00,28.99,29.0,28.96,28.99,101200.0,20.9354,20.9426,20.9137,20.9354,101200.0
2006-08-04 11:40:00,28.98,29.0,28.98,28.99,35600.0,20.9282,20.9426,20.9282,20.9354,35600.0
2006-08-04 11:45:00,28.99,29.01,28.98,28.99,26200.0,20.9354,20.9499,20.9282,20.9354,26200.0
2006-08-04 11:50:00,28.99,29.0,28.96,28.98,93900.0,20.9354,20.9426,20.9137,20.9282,93900.0
2006-08-04 11:55:00,28.99,28.99,28.81,28.81,97000.0,20.9354,20.9354,20.8054,20.8054,97000.0
2006-08-04 12:00:00,28.82,28.82,28.76,28.76,91600.0,20.8126,20.8126,20.7693,20.7693,91600.0
2006-08-04 12:05:00,28.77,28.77,28.72,28.72,130500.0,20.7765,20.7765,20.7404,20.7404,130500.0
2006-08-04 12:10:00,28.73,28.76,28.72,28.74,133400.0,20.7477,20.7693,20.7404,20.7549,133400.0
2006-08-04 12:15:00,28.74,28.74,28.64,28.68,182300.0,20.7549,20.7549,20.6827,20.7115,182300.0
2006-08-04 12:20:00,28.68,28.71,28.61,28.61,58900.0,20.7115,20.7332,20.661,20.661,58900.0
2006-08-04 12:25:00,28.61,28.68,28.6,28.67,69900.0,20.661,20.7115,20.6538,20.7043,69900.0
2006-08-04 12:30:00,28.67,28.68,28.62,28.62,36200.0,20.7043,20.7115,20.6682,20.6682,36200.0
2006-08-04 12:35:00,28.63,28.63,28.55,28.55,48500.0,20.6754,20.6754,20.6177,20.6177,48500.0
2006-08-04 12:40:00,28.55,28.56,28.54,28.55,78700.0,20.6177,20.6249,20.6104,20.6177,78700.0
2006-08-04 12:45:00,28.54,28.56,28.51,28.52,60800.0,20.6104,20.6249,20.5888,20.596,60800.0
2006-08-04 12:50:00,28.52,28.55,28.51,28.52,90900.0,20.596,20.6177,20.5888,20.596,90900.0
2006-08-04 12:55:00,28.52,28.53,28.48,28.49,51300.0,20.596,20.6032,20.5671,20.5743,51300.0
2006-08-04 13:00:00,28.49,28.5,28.46,28.5,110400.0,20.5743,20.5816,20.5527,20.5816,110400.0
2006-08-04 13:05:00,28.49,28.5,28.45,28.5,92000.0,20.5743,20.5816,20.5454,20.5816,92000.0
2006-08-04 13:10:00,28.5,28.51,28.39,28.4,102000.0,20.5816,20.5888,20.5021,20.5093,102000.0
2006-08-04 13:15:00,28.4,28.4,28.34,28.36,78500.0,20.5093,20.5093,20.466,20.4805,78500.0
2006-08-04 13:20:00,28.36,28.4,28.36,28.37,80700.0,20.4805,20.5093,20.4805,20.4877,80700.0
2006-08-04 13:25:00,28.37,28.46,28.37,28.45,50100.0,20.4877,20.5527,20.4877,20.5454,50100.0
2006-08-04 13:30:00,28.45,28.46,28.41,28.42,47600.0,20.5454,20.5527,20.5166,20.5238,47600.0
2006-08-04 13:35:00,28.42,28.44,28.36,28.37,73200.0,20.5238,20.5382,20.4805,20.4877,73200.0
2006-08-04 13:40:00,28.37,28.44,28.37,28.42,90600.0,20.4877,20.5382,20.4877,20.5238,90600.0
2006-08-04 13:45:00,28.43,28.43,28.42,28.43,59800.0,20.531,20.531,20.5238,20.531,59800.0
2006-08-04 13:50:00,28.42,28.44,28.41,28.43,47900.0,20.5238,20.5382,20.5166,20.531,47900.0
2006-08-04 13:55:00,28.42,28.42,28.33,28.37,94900.0,20.5238,20.5238,20.4588,20.4877,94900.0
2006-08-04 14:00:00,28.37,28.41,28.34,28.41,59400.0,20.4877,20.5166,20.466,20.5166,59400.0
2006-08-04 14:05:00,28.41,28.41,28.35,28.38,60900.0,20.5166,20.5166,20.4732,20.4949,60900.0
2006-08-04 14:10:00,28.38,28.4,28.32,28.32,74600.0,20.4949,20.5093,20.4516,20.4516,74600.0
2006-08-04 14:15:00,28.32,28.33,28.27,28.28,52200.0,20.4516,20.4588,20.4155,20.4227,52200.0
2006-08-04 14:20:00,28.27,28.28,28.2,28.22,107300.0,20.4155,20.4227,20.3649,20.3793,107300.0
2006-08-04 14:25:00,28.22,28.22,28.18,28.2,112900.0,20.3793,20.3793,20.3505,20.3649,112900.0
2006-08-04 14:30:00,28.2,28.22,28.18,28.2,68000.0,20.3649,20.3793,20.3505,20.3649,68000.0
2006-08-04 14:35:00,28.2,28.29,28.2,28.27,99900.0,20.3649,20.4299,20.3649,20.4155,99900.0
2006-08-04 14:40:00,28.28,28.28,28.21,28.21,56200.0,20.4227,20.4227,20.3721,20.3721,56200.0
2006-08-04 14:45:00,28.22,28.22,28.17,28.18,115600.0,20.3793,20.3793,20.3432,20.3505,115600.0
2006-08-04 14:50:00,28.19,28.24,28.18,28.2,122200.0,20.3577,20.3938,20.3505,20.3649,122200.0
2006-08-04 14:55:00,28.2,28.21,28.17,28.19,66600.0,20.3649,20.3721,20.3432,20.3577,66600.0
2006-08-04 15:00:00,28.19,28.23,28.18,28.18,96200.0,20.3577,20.3866,20.3505,20.3505,96200.0
2006-08-04 15:05:00,28.18,28.18,28.13,28.15,161900.0,20.3505,20.3505,20.3144,20.3288,161900.0
2006-08-04 15:10:00,28.15,28.17,28.12,28.15,189800.0,20.3288,20.3432,20.3071,20.3288,189800.0
2006-08-04 15:15:00,28.15,28.18,28.15,28.17,99800.0,20.3288,20.3505,20.3288,20.3432,99800.0
2006-08-04 15:20:00,28.17,28.21,28.14,28.21,205700.0,20.3432,20.3721,20.3216,20.3721,205700.0
2006-08-04 15:25:00,28.21,28.31,28.2,28.31,248400.0,20.3721,20.4443,20.3649,20.4443,248400.0
2006-08-04 15:30:00,28.31,28.33,28.3,28.32,102700.0,20.4443,20.4588,20.4371,20.4516,102700.0
2006-08-04 15:35:00,28.32,28.34,28.31,28.33,99500.0,20.4516,20.466,20.4443,20.4588,99500.0
2006-08-04 15:40:00,28.33,28.45,28.33,28.43,260900.0,20.4588,20.5454,20.4588,20.531,260900.0
2006-08-04 15:45:00,28.45,28.58,28.43,28.55,311700.0,20.5454,20.6393,20.531,20.6177,311700.0
2006-08-04 15:50:00,28.55,28.75,28.55,28.73,355300.0,20.6177,20.7621,20.6177,20.7477,355300.0
2006-08-04 15:55:00,28.72,28.85,28.55,28.85,761100.0,20.7404,20.8343,20.6177,20.8343,761100.0
2006-08-07 09:30:00,28.78,28.78,28.78,28.78,0.0,20.7838,20.7838,20.7838,20.7838,0.0
2006-08-07 09:35:00,28.68,28.69,28.35,28.35,184200.0,20.7115,20.7188,20.4732,20.4732,184200.0
2006-08-07 09:40:00,28.36,28.44,28.3,28.36,86700.0,20.4805,20.5382,20.4371,20.4805,86700.0
2006-08-07 09:45:00,28.39,28.47,28.38,28.47,70700.0,20.5021,20.5599,20.4949,20.5599,70700.0
2006-08-07 09:50:00,28.45,28.54,28.45,28.5,88400.0,20.5454,20.6104,20.5454,20.5816,88400.0
2006-08-07 09:55:00,28.5,28.54,28.4,28.51,74500.0,20.5816,20.6104,20.5093,20.5888,74500.0
2006-08-07 10:00:00,28.5,28.5,28.43,28.47,101200.0,20.5816,20.5816,20.531,20.5599,101200.0
2006-08-07 10:05:00,28.48,28.6,28.45,28.58,54300.0,20.5671,20.6538,20.5454,20.6393,54300.0
2006-08-07 10:10:00,28.59,28.64,28.56,28.63,28900.0,20.6465,20.6827,20.6249,20.6754,28900.0
2006-08-07 10:15:00,28.64,28.68,28.59,28.67,51600.0,20.6827,20.7115,20.6465,20.7043,51600.0
2006-08-07 10:20:00,28.67,28.76,28.66,28.74,57400.0,20.7043,20.7693,20.6971,20.7549,57400.0
2006-08-07 10:25:00,28.75,28.77,28.71,28.71,68100.0,20.7621,20.7765,20.7332,20.7332,68100.0
2006-08-07 10:30:00,28.71,28.72,28.66,28.67,37200.0,20.7332,20.7404,20.6971,20.7043,37200.0
2006-08-07 10:35:00,28.67,28.67,28.61,28.61,50200.0,20.7043,20.7043,20.661,20.661,50200.0
2006-08-07 10:40:00,28.62,28.66,28.62,28.65,31400.0,20.6682,20.6971,20.6682,20.6899,31400.0
2006-08-07 10:45:00,28.64,28.64,28.61,28.64,38000.0,20.6827,20.6827,20.661,20.6827,38000.0
2006-08-07 10:50:00,28.65,28.71,28.65,28.69,49400.0,20.6899,20.7332,20.6899,20.7188,49400.0
2006-08-07 10:55:00,28.69,28.72,28.67,28.68,60000.0,20.7188,20.7404,20.7043,20.7115,60000.0
2006-08-07 11:00:00,28.68,28.69,28.64,28.65,73500.0,20.7115,20.7188,20.6827,20.6899,73500.0
2006-08-07 11:05:00,28.65,28.69,28.65,28.67,47400.0,20.6899,20.7188,20.6899,20.7043,47400.0
2006-08-07 11:10:00,28.64,28.67,28.64,28.66,32200.0,20.6827,20.7043,20.6827,20.6971,32200.0
2006-08-07 11:15:00,28.66,28.67,28.64,28.65,102000.0,20.6971,20.7043,20.6827,20.6899,102000.0
2006-08-07 11:20:00,28.65,28.66,28.62,28.64,44800.0,20.6899,20.6971,20.6682,20.6827,44800.0
2006-08-07 11:25:00,28.64,28.65,28.63,28.63,20300.0,20.6827,20.6899,20.6754,20.6754,20300.0
2006-08-07 11:30:00,28.63,28.65,28.62,28.64,26100.0,20.6754,20.6899,20.6682,20.6827,26100.0
2006-08-07 11:35:00,28.65,28.7,28.64,28.69,36800.0,20.6899,20.726,20.6827,20.7188,36800.0
2006-08-07 11:40:00,28.68,28.73,28.68,28.72,18300.0,20.7115,20.7477,20.7115,20.7404,18300.0
2006-08-07 11:45:00,28.71,28.75,28.71,28.73,101000.0,20.7332,20.7621,20.7332,20.7477,101000.0
2006-08-07 11:50:00,28.75,28.75,28.71,28.72,16000.0,20.7621,20.7621,20.7332,20.7404,16000.0
2006-08-07 11:55:00,28.71,28.75,28.71,28.75,22900.0,20.7332,20.7621,20.7332,20.7621,22900.0
2006-08-07 12:00:00,28.74,28.8,28.74,28.76,45200.0,20.7549,20.7982,20.7549,20.7693,45200.0
2006-08-07 12:05:00,28.76,28.84,28.76,28.82,68000.0,20.7693,20.8271,20.7693,20.8126,68000.0
2006-08-07 12:10:00,28.8,28.83,28.8,28.82,35300.0,20.7982,20.8199,20.7982,20.8126,35300.0
2006-08-07 12:15:00,28.81,28.82,28.7,28.7,49200.0,20.8054,20.8126,20.726,20.726,49200.0
2006-08-07 12:20:00,28.71,28.72,28.69,28.69,21000.0,20.7332,20.7404,20.7188,20.7188,21000.0
2006-08-07 12:25:00,28.69,28.73,28.68,28.7,34100.0,20.7188,20.7477,20.7115,20.726,34100.0
2006-08-07 12:30:00,28.69,28.71,28.68,28.69,26400.0,20.7188,20.7332,20.7115,20.7188,26400.0
2006-08-07 12:35:00,28.7,28.7,28.68,28.7,528700.0,20.726,20.726,20.7115,20.726,528700.0
2006-08-07 12:40:00,28.7,28.81,28.69,28.79,76400.0,20.726,20.8054,20.7188,20.791,76400.0
2006-08-07 12:45:00,28.79,28.82,28.77,28.78,18500.0,20.791,20.8126,20.7765,20.7838,18500.0
2006-08-07 12:50:00,28.78,28.8,28.77,28.78,16300.0,20.7838,20.7982,20.7765,20.7838,16300.0
2006-08-07 12:55:00,28.77,28.78,28.76,28.77,11000.0,20.7765,20.7838,20.7693,20.7765,11000.0
2006-08-07 13:00:00,28.77,28.77,28.71,28.72,20300.0,20.7765,20.7765,20.7332,20.7404,20300.0
2006-08-07 13:05:00,28.72,28.72,28.65,28.65,26600.0,20.7404,20.7404,20.6899,20.6899,26600.0
2006-08-07 13:10:00,28.66,28.7,28.65,28.69,28300.0,20.6971,20.726,20.6899,20.7188,28300.0
2006-08-07 13:15:00,28.7,28.7,28.69,28.69,14900.0,20.726,20.726,20.7188,20.7188,14900.0
2006-08-07 13:20:00,28.69,28.7,28.67,28.67,17800.0,20.7188,20.726,20.7043,20.7043,17800.0
2006-08-07 13:25:00,28.67,28.71,28.65,28.71,29700.0,20.7043,20.7332,20.6899,20.7332,29700.0
2006-08-07 13:30:00,28.71,28.74,28.7,28.74,34700.0,20.7332,20.7549,20.726,20.7549,34700.0
2006-08-07 13:35:00,28.74,28.74,28.71,28.72,46700.0,20.7549,20.7549,20.7332,20.7404,46700.0
2006-08-07 13:40:00,28.7,28.71,28.68,28.69,20700.0,20.726,20.7332,20.7115,20.7188,20700.0
2006-08-07 13:45:00,28.68,28.69,28.68,28.69,13400.0,20.7115,20.7188,20.7115,20.7188,13400.0
2006-08-07 13:50:00,28.69,28.69,28.66,28.67,138000.0,20.7188,20.7188,20.6971,20.7043,138000.0
2006-08-07 13:55:00,28.67,28.67,28.59,28.6,37500.0,20.7043,20.7043,20.6465,20.6538,37500.0
2006-08-07 14:00:00,28.59,28.61,28.58,28.6,38000.0,20.6465,20.661,20.6393,20.6538,38000.0
2006-08-07 14:05:00,28.6,28.63,28.59,28.6,53500.0,20.6538,20.6754,20.6465,20.6538,53500.0
2006-08-07 14:10:00,28.61,28.63,28.6,28.61,24200.0,20.661,20.6754,20.6538,20.661,24200.0
2006-08-07 14:15:00,28.62,28.65,28.61,28.65,23900.0,20.6682,20.6899,20.661,20.6899,23900.0
2006-08-07 14:20:00,28.65,28.68,28.65,28.65,13400.0,20.6899,20.7115,20.6899,20.6899,13400.0
2006-08-07 14:25:00,28.64,28.66,28.62,28.66,39600.0,20.6827,20.6971,20.6682,20.6971,39600.0
2006-08-07 14:30:00,28.65,28.67,28.63,28.67,20300.0,20.6899,20.7043,20.6754,20.7043,20300.0
2006-08-07 14:35:00,28.66,28.68,28.61,28.62,51800.0,20.6971,20.7115,20.661,20.6682,51800.0
2006-08-07 14:40:00,28.61,28.62,28.57,28.59,28200.0,20.661,20.6682,20.6321,20.6465,28200.0
2006-08-07 14:45:00,28.59,28.62,28.58,28.61,45400.0,20.6465,20.6682,20.6393,20.661,45400.0
2006-08-07 14:50:00,28.6,28.62,28.59,28.61,39200.0,20.6538,20.6682,20.6465,20.661,39200.0
2006-08-07 14:55:00,28.62,28.62,28.58,28.58,11400.0,20.6682,20.6682,20.6393,20.6393,11400.0
2006-08-07 15:00:00,28.59,28.6,28.56,28.58,33800.0,20.6465,20.6538,20.6249,20.6393,33800.0
2006-08-07 15:05:00,28.58,28.61,28.55,28.6,105800.0,20.6393,20.661,20.6177,20.6538,105800.0
2006-08-07 15:10:00,28.61,28.61,28.58,28.61,40800.0,20.661,20.661,20.6393,20.661,40800.0
2006-08-07 15:15:00,28.6,28.62,28.58,28.61,39700.0,20.6538,20.6682,20.6393,20.661,39700.0
2006-08-07 15:20:00,28.61,28.63,28.6,28.6,35900.0,20.661,20.6754,20.6538,20.6538,35900.0
2006-08-07 15:25:00,28.6,28.62,28.58,28.62,37100.0,20.6538,20.6682,20.6393,20.6682,37100.0
2006-08-07 15:30:00,28.62,28.64,28.6,28.64,55600.0,20.6682,20.6827,20.6538,20.6827,55600.0
2006-08-07 15:35:00,28.64,28.67,28.64,28.65,100500.0,20.6827,20.7043,20.6827,20.6899,100500.0
2006-08-07 15:40:00,28.65,28.65,28.61,28.63,37900.0,20.6899,20.6899,20.661,20.6754,37900.0
2006-08-07 15:45:00,28.62,28.67,28.62,28.67,52700.0,20.6682,20.7043,20.6682,20.7043,52700.0
2006-08-07 15:50:00,28.67,28.69,28.64,28.66,31000.0,20.7043,20.7188,20.6827,20.6971,31000.0
2006-08-07 15:55:00,28.66,28.68,28.64,28.67,65700.0,20.6971,20.7115,20.6827,20.7043,65700.0
2006-08-08 09:30:00,28.61,28.67,28.61,28.66,122300.0,20.661,20.7043,20.661,20.6971,122300.0
2006-08-08 09:35:00,28.66,28.72,28.57,28.57,96900.0,20.6971,20.7404,20.6321,20.6321,96900.0
2006-08-08 09:40:00,28.56,28.63,28.51,28.53,249000.0,20.6249,20.6754,20.5888,20.6032,249000.0
2006-08-08 09:45:00,28.52,28.53,28.46,28.47,108500.0,20.596,20.6032,20.5527,20.5599,108500.0
2006-08-08 09:50:00,28.45,28.59,28.42,28.56,150100.0,20.5454,20.6465,20.5238,20.6249,150100.0
2006-08-08 09:55:00,28.56,28.56,28.47,28.47,128100.0,20.6249,20.6249,20.5599,20.5599,128100.0
2006-08-08 10:00:00,28.47,28.52,28.46,28.51,89400.0,20.5599,20.596,20.5527,20.5888,89400.0
2006-08-08 10:05:00,28.51,28.52,28.36,28.38,113000.0,20.5888,20.596,20.4805,20.4949,113000.0
2006-08-08 10:10:00,28.38,28.47,28.38,28.45,91800.0,20.4949,20.5599,20.4949,20.5454,91800.0
2006-08-08 10:15:00,28.45,28.46,28.42,28.42,43900.0,20.5454,20.5527,20.5238,20.5238,43900.0
2006-08-08 10:20:00,28.42,28.46,28.4,28.42,51000.0,20.5238,20.5527,20.5093,20.5238,51000.0
2006-08-08 10:25:00,28.43,28.47,28.43,28.44,39300.0,20.531,20.5599,20.531,20.5382,39300.0
2006-08-08 10:30:00,28.45,28.45,28.39,28.44,78300.0,20.5454,20.5454,20.5021,20.5382,78300.0
2006-08-08 10:35:00,28.44,28.45,28.43,28.45,74600.0,20.5382,20.5454,20.531,20.5454,74600.0
2006-08-08 10:40:00,28.45,28.45,28.42,28.44,57500.0,20.5454,20.5454,20.5238,20.5382,57500.0
2006-08-08 10:45:00,28.44,28.46,28.44,28.45,46100.0,20.5382,20.5527,20.5382,20.5454,46100.0
2006-08-08 10:50:00,28.45,28.46,28.44,28.45,24800.0,20.5454,20.5527,20.5382,20.5454,24800.0
2006-08-08 10:55:00,28.44,28.45,28.44,28.45,18400.0,20.5382,20.5454,20.5382,20.5454,18400.0
2006-08-08 11:00:00,28.45,28.46,28.43,28.44,20500.0,20.5454,20.5527,20.531,20.5382,20500.0
2006-08-08 11:05:00,28.43,28.47,28.41,28.47,94800.0,20.531,20.5599,20.5166,20.5599,94800.0
2006-08-08 11:10:00,28.45,28.48,28.44,28.45,101100.0,20.5454,20.5671,20.5382,20.5454,101100.0
2006-08-08 11:15:00,28.45,28.46,28.44,28.46,42800.0,20.5454,20.5527,20.5382,20.5527,42800.0
2006-08-08 11:20:00,28.44,28.48,28.44,28.45,33600.0,20.5382,20.5671,20.5382,20.5454,33600.0
2006-08-08 11:25:00,28.45,28.46,28.42,28.44,62400.0,20.5454,20.5527,20.5238,20.5382,62400.0
2006-08-08 11:30:00,28.44,28.49,28.43,28.48,28600.0,20.5382,20.5743,20.531,20.5671,28600.0
2006-08-08 11:35:00,28.47,28.48,28.44,28.45,27800.0,20.5599,20.5671,20.5382,20.5454,27800.0
2006-08-08 11:40:00,28.45,28.47,28.44,28.47,22500.0,20.5454,20.5599,20.5382,20.5599,22500.0
2006-08-08 11:45:00,28.45,28.45,28.43,28.43,110500.0,20.5454,20.5454,20.531,20.531,110500.0
2006-08-08 11:50:00,28.43,28.43,28.4,28.41,73400.0,20.531,20.531,20.5093,20.5166,73400.0
2006-08-08 11:55:00,28.41,28.43,28.4,28.41,63800.0,20.5166,20.531,20.5093,20.5166,63800.0
2006-08-08 12:00:00,28.42,28.43,28.4,28.4,66700.0,20.5238,20.531,20.5093,20.5093,66700.0
2006-08-08 12:05:00,28.4,28.41,28.4,28.41,21400.0,20.5093,20.5166,20.5093,20.5166,21400.0
2006-08-08 12:10:00,28.41,28.41,28.4,28.41,33800.0,20.5166,20.5166,20.5093,20.5166,33800.0
2006-08-08 12:15:00,28.41,28.41,28.39,28.4,44900.0,20.5166,20.5166,20.5021,20.5093,44900.0
2006-08-08 12:20:00,28.4,28.41,28.38,28.39,37300.0,20.5093,20.5166,20.4949,20.5021,37300.0
2006-08-08 12:25:00,28.39,28.39,28.38,28.39,28400.0,20.5021,20.5021,20.4949,20.5021,28400.0
2006-08-08 12:30:00,28.38,28.39,28.36,28.37,33400.0,20.4949,20.5021,20.4805,20.4877,33400.0
2006-08-08 12:35:00,28.37,28.37,28.34,28.34,46400.0,20.4877,20.4877,20.466,20.466,46400.0
2006-08-08 12:40:00,28.34,28.37,28.34,28.36,26600.0,20.466,20.4877,20.466,20.4805,26600.0
2006-08-08 12:45:00,28.37,28.41,28.37,28.4,43400.0,20.4877,20.5166,20.4877,20.5093,43400.0
2006-08-08 12:50:00,28.4,28.41,28.4,28.41,15700.0,20.5093,20.5166,20.5093,20.5166,15700.0
2006-08-08 12:55:00,28.41,28.41,28.4,28.4,68600.0,20.5166,20.5166,20.5093,20.5093,68600.0
2006-08-08 13:00:00,28.4,28.41,28.4,28.4,41000.0,20.5093,20.5166,20.5093,20.5093,41000.0
2006-08-08 13:05:00,28.4,28.41,28.37,28.38,77600.0,20.5093,20.5166,20.4877,20.4949,77600.0
2006-08-08 13:10:00,28.38,28.4,28.36,28.38,14800.0,20.4949,20.5093,20.4805,20.4949,14800.0
2006-08-08 13:15:00,28.39,28.4,28.38,28.38,19200.0,20.5021,20.5093,20.4949,20.4949,19200.0
2006-08-08 13:20:00,28.39,28.4,28.38,28.39,22600.0,20.5021,20.5093,20.4949,20.5021,22600.0
2006-08-08 13:25:00,28.38,28.39,28.38,28.39,23400.0,20.4949,20.5021,20.4949,20.5021,23400.0
2006-08-08 13:30:00,28.38,28.4,28.38,28.4,29900.0,20.4949,20.5093,20.4949,20.5093,29900.0
2006-08-08 13:35:00,28.4,28.41,28.39,28.41,46700.0,20.5093,20.5166,20.5021,20.5166,46700.0
2006-08-08 13:40:00,28.4,28.41,28.38,28.38,46500.0,20.5093,20.5166,20.4949,20.4949,46500.0
2006-08-08 13:45:00,28.39,28.39,28.37,28.38,24300.0,20.5021,20.5021,20.4877,20.4949,24300.0
2006-08-08 13:50:00,28.38,28.39,28.37,28.38,91400.0,20.4949,20.5021,20.4877,20.4949,91400.0
2006-08-08 13:55:00,28.39,28.41,28.38,28.4,71700.0,20.5021,20.5166,20.4949,20.5093,71700.0
2006-08-08 14:00:00,28.39,28.39,28.35,28.36,57100.0,20.5021,20.5021,20.4732,20.4805,57100.0
2006-08-08 14:05:00,28.36,28.39,28.35,28.35,31400.0,20.4805,20.5021,20.4732,20.4732,31400.0
2006-08-08 14:10:00,28.35,28.5,28.35,28.5,42900.0,20.4732,20.5816,20.4732,20.5816,42900.0
2006-08-08 14:15:00,28.55,28.56,28.4,28.53,171200.0,20.6177,20.6249,20.5093,20.6032,171200.0
2006-08-08 14:20:00,28.53,28.53,28.3,28.33,162400.0,20.6032,20.6032,20.4371,20.4588,162400.0
2006-08-08 14:25:00,28.36,28.36,28.19,28.31,109500.0,20.4805,20.4805,20.3577,20.4443,109500.0
2006-08-08 14:30:00,28.32,28.35,28.2,28.24,85000.0,20.4516,20.4732,20.3649,20.3938,85000.0
2006-08-08 14:35:00,28.22,28.33,28.22,28.33,68500.0,20.3793,20.4588,20.3793,20.4588,68500.0
2006-08-08 14:40:00,28.33,28.5,28.33,28.35,79600.0,20.4588,20.5816,20.4588,20.4732,79600.0
2006-08-08 14:45:00,28.36,28.41,28.31,28.35,71500.0,20.4805,20.5166,20.4443,20.4732,71500.0
2006-08-08 14:50:00,28.34,28.37,28.26,28.27,68100.0,20.466,20.4877,20.4082,20.4155,68100.0
2006-08-08 14:55:00,28.26,28.3,28.21,28.26,98300.0,20.4082,20.4371,20.3721,20.4082,98300.0
2006-08-08 15:00:00,28.26,28.34,28.24,28.28,55500.0,20.4082,20.466,20.3938,20.4227,55500.0
2006-08-08 15:05:00,28.28,28.3,28.22,28.23,109400.0,20.4227,20.4371,20.3793,20.3866,109400.0
2006-08-08 15:10:00,28.23,28.27,28.22,28.23,61500.0,20.3866,20.4155,20.3793,20.3866,61500.0
2006-08-08 15:15:00,28.23,28.25,28.21,28.21,77900.0,20.3866,20.401,20.3721,20.3721,77900.0
2006-08-08 15:20:00,28.21,28.22,28.17,28.21,102500.0,20.3721,20.3793,20.3432,20.3721,102500.0
2006-08-08 15:25:00,28.21,28.25,28.2,28.21,89700.0,20.3721,20.401,20.3649,20.3721,89700.0
2006-08-08 15:30:00,28.21,28.21,28.13,28.18,126100.0,20.3721,20.3721,20.3144,20.3505,126100.0
2006-08-08 15:35:00,28.18,28.25,28.17,28.21,87000.0,20.3505,20.401,20.3432,20.3721,87000.0
2006-08-08 15:40:00,28.21,28.28,28.21,28.28,98400.0,20.3721,20.4227,20.3721,20.4227,98400.0
2006-08-08 15:45:00,28.27,28.37,28.26,28.34,129700.0,20.4155,20.4877,20.4082,20.466,129700.0
2006-08-08 15:50:00,28.34,28.36,28.3,28.3,127800.0,20.466,20.4805,20.4371,20.4371,127800.0
2006-08-08 15:55:00,28.31,28.34,28.28,28.3,165600.0,20.4443,20.466,20.4227,20.4371,165600.0
2006-08-09 09:30:00,28.38,28.38,28.24,28.28,223100.0,20.4949,20.4949,20.3938,20.4227,223100.0
2006-08-09 09:35:00,28.28,28.33,28.24,28.26,100700.0,20.4227,20.4588,20.3938,20.4082,100700.0
2006-08-09 09:40:00,28.26,28.27,28.15,28.16,132300.0,20.4082,20.4155,20.3288,20.336,132300.0
2006-08-09 09:45:00,28.16,28.18,27.99,28.0,166600.0,20.336,20.3505,20.2133,20.2205,166600.0
2006-08-09 09:50:00,28.0,28.08,27.96,28.04,171700.0,20.2205,20.2782,20.1916,20.2494,171700.0
2006-08-09 09:55:00,28.04,28.05,27.96,27.99,102100.0,20.2494,20.2566,20.1916,20.2133,102100.0
2006-08-09 10:00:00,28.0,28.02,27.95,27.96,90000.0,20.2205,20.2349,20.1844,20.1916,90000.0
2006-08-09 10:05:00,27.95,27.96,27.9,27.93,95500.0,20.1844,20.1916,20.1483,20.1699,95500.0
2006-08-09 10:10:00,27.92,28.0,27.9,27.98,95000.0,20.1627,20.2205,20.1483,20.206,95000.0
2006-08-09 10:15:00,27.97,28.0,27.93,27.94,68000.0,20.1988,20.2205,20.1699,20.1771,68000.0
2006-08-09 10:20:00,27.94,27.94,27.91,27.91,70400.0,20.1771,20.1771,20.1555,20.1555,70400.0
2006-08-09 10:25:00,27.91,27.93,27.89,27.9,118200.0,20.1555,20.1699,20.141,20.1483,118200.0
2006-08-09 10:30:00,27.9,27.93,27.85,27.85,149500.0,20.1483,20.1699,20.1122,20.1122,149500.0
2006-08-09 10:35:00,27.85,27.86,27.75,27.76,165700.0,20.1122,20.1194,20.0399,20.0472,165700.0
2006-08-09 10:40:00,27.75,27.76,27.69,27.69,186400.0,20.0399,20.0472,19.9966,19.9966,186400.0
2006-08-09 10:45:00,27.69,27.74,27.69,27.71,247800.0,19.9966,20.0327,19.9966,20.011,247800.0
2006-08-09 10:50:00,27.71,27.78,27.7,27.78,153000.0,20.011,20.0616,20.0038,20.0616,153000.0
2006-08-09 10:55:00,27.8,27.85,27.78,27.82,80600.0,20.076,20.1122,20.0616,20.0905,80600.0
2006-08-09 11:00:00,27.81,27.82,27.78,27.81,152600.0,20.0833,20.0905,20.0616,20.0833,152600.0
2006-08-09 11:05:00,27.8,27.8,27.74,27.76,128000.0,20.076,20.076,20.0327,20.0472,128000.0
2006-08-09 11:10:00,27.76,27.77,27.75,27.76,139400.0,20.0472,20.0544,20.0399,20.0472,139400.0
2006-08-09 11:15:00,27.76,27.77,27.7,27.7,88500.0,20.0472,20.0544,20.0038,20.0038,88500.0
2006-08-09 11:20:00,27.71,27.71,27.66,27.7,118100.0,20.011,20.011,19.9749,20.0038,118100.0
2006-08-09 11:25:00,27.7,27.73,27.69,27.72,60000.0,20.0038,20.0255,19.9966,20.0183,60000.0
2006-08-09 11:30:00,27.71,27.73,27.7,27.72,127500.0,20.011,20.0255,20.0038,20.0183,127500.0
2006-08-09 11:35:00,27.71,27.72,27.68,27.68,68800.0,20.011,20.0183,19.9894,19.9894,68800.0
2006-08-09 11:40:00,27.69,27.74,27.65,27.73,170400.0,19.9966,20.0327,19.9677,20.0255,170400.0
2006-08-09 11:45:00,27.73,27.76,27.73,27.74,97300.0,20.0255,20.0472,20.0255,20.0327,97300.0
2006-08-09 11:50:00,27.74,27.74,27.65,27.66,137000.0,20.0327,20.0327,19.9677,19.9749,137000.0
2006-08-09 11:55:00,27.65,27.68,27.63,27.63,69300.0,19.9677,19.9894,19.9533,19.9533,69300.0
2006-08-09 12:00:00,27.63,27.68,27.62,27.68,83200.0,19.9533,19.9894,19.9461,19.9894,83200.0
2006-08-09 12:05:00,27.68,27.75,27.68,27.74,68400.0,19.9894,20.0399,19.9894,20.0327,68400.0
2006-08-09 12:10:00,27.74,27.74,27.68,27.7,50300.0,20.0327,20.0327,19.9894,20.0038,50300.0
2006-08-09 12:15:00,27.69,27.7,27.66,27.67,73200.0,19.9966,20.0038,19.9749,19.9822,73200.0
2006-08-09 12:20:00,27.67,27.67,27.62,27.63,109500.0,19.9822,19.9822,19.9461,19.9533,109500.0
2006-08-09 12:25:00,27.62,27.67,27.61,27.65,54300.0,19.9461,19.9822,19.9388,19.9677,54300.0
2006-08-09 12:30:00,27.64,27.68,27.64,27.68,54200.0,19.9605,19.9894,19.9605,19.9894,54200.0
2006-08-09 12:35:00,27.68,27.72,27.68,27.7,46400.0,19.9894,20.0183,19.9894,20.0038,46400.0
2006-08-09 12:40:00,27.69,27.71,27.68,27.7,76100.0,19.9966,20.011,19.9894,20.0038,76100.0
2006-08-09 12:45:00,27.69,27.7,27.65,27.66,41000.0,19.9966,20.0038,19.9677,19.9749,41000.0
2006-08-09 12:50:00,27.66,27.66,27.61,27.63,52800.0,19.9749,19.9749,19.9388,19.9533,52800.0
2006-08-09 12:55:00,27.63,27.66,27.63,27.65,18700.0,19.9533,19.9749,19.9533,19.9677,18700.0
2006-08-09 13:00:00,27.65,27.7,27.6,27.69,94700.0,19.9677,20.0038,19.9316,19.9966,94700.0
2006-08-09 13:05:00,27.68,27.68,27.64,27.64,76600.0,19.9894,19.9894,19.9605,19.9605,76600.0
2006-08-09 13:10:00,27.63,27.65,27.62,27.65,88900.0,19.9533,19.9677,19.9461,19.9677,88900.0
2006-08-09 13:15:00,27.64,27.65,27.57,27.57,38800.0,19.9605,19.9677,19.9099,19.9099,38800.0
2006-08-09 13:20:00,27.58,27.59,27.55,27.55,110900.0,19.9172,19.9244,19.8955,19.8955,110900.0
2006-08-09 13:25:00,27.55,27.55,27.51,27.52,74700.0,19.8955,19.8955,19.8666,19.8738,74700.0
2006-08-09 13:30:00,27.51,27.52,27.44,27.44,174600.0,19.8666,19.8738,19.8161,19.8161,174600.0
2006-08-09 13:35:00,27.43,27.45,27.43,27.45,96100.0,19.8088,19.8233,19.8088,19.8233,96100.0
2006-08-09 13:40:00,27.45,27.49,27.45,27.46,45200.0,19.8233,19.8522,19.8233,19.8305,45200.0
2006-08-09 13:45:00,27.45,27.46,27.42,27.43,51000.0,19.8233,19.8305,19.8016,19.8088,51000.0
2006-08-09 13:50:00,27.43,27.43,27.4,27.41,58800.0,19.8088,19.8088,19.7872,19.7944,58800.0
2006-08-09 13:55:00,27.42,27.42,27.35,27.35,106500.0,19.8016,19.8016,19.7511,19.7511,106500.0
2006-08-09 14:00:00,27.35,27.37,27.32,27.35,131900.0,19.7511,19.7655,19.7294,19.7511,131900.0
2006-08-09 14:05:00,27.35,27.4,27.34,27.39,91700.0,19.7511,19.7872,19.7438,19.78,91700.0
2006-08-09 14:10:00,27.38,27.42,27.37,27.38,129000.0,19.7727,19.8016,19.7655,19.7727,129000.0
2006-08-09 14:15:00,27.38,27.41,27.37,27.4,48700.0,19.7727,19.7944,19.7655,19.7872,48700.0
2006-08-09 14:20:00,27.41,27.5,27.4,27.47,521200.0,19.7944,19.8594,19.7872,19.8377,521200.0
2006-08-09 14:25:00,27.47,27.5,27.46,27.49,527800.0,19.8377,19.8594,19.8305,19.8522,527800.0
2006-08-09 14:30:00,27.49,27.5,27.41,27.42,544600.0,19.8522,19.8594,19.7944,19.8016,544600.0
2006-08-09 14:35:00,27.42,27.5,27.41,27.5,130600.0,19.8016,19.8594,19.7944,19.8594,130600.0
2006-08-09 14:40:00,27.5,27.5,27.41,27.41,37900.0,19.8594,19.8594,19.7944,19.7944,37900.0
2006-08-09 14:45:00,27.41,27.41,27.35,27.41,110100.0,19.7944,19.7944,19.7511,19.7944,110100.0
2006-08-09 14:50:00,27.41,27.43,27.39,27.4,174700.0,19.7944,19.8088,19.78,19.7872,174700.0
2006-08-09 14:55:00,27.4,27.42,27.34,27.34,191400.0,19.7872,19.8016,19.7438,19.7438,191400.0
2006-08-09 15:00:00,27.34,27.35,27.3,27.3,90700.0,19.7438,19.7511,19.715,19.715,90700.0
2006-08-09 15:05:00,27.3,27.36,27.3,27.32,92900.0,19.715,19.7583,19.715,19.7294,92900.0
2006-08-09 15:10:00,27.32,27.36,27.27,27.28,90800.0,19.7294,19.7583,19.6933,19.7005,90800.0
2006-08-09 15:15:00,27.27,27.28,27.26,27.26,74000.0,19.6933,19.7005,19.6861,19.6861,74000.0
2006-08-09 15:20:00,27.27,27.27,27.24,27.25,203500.0,19.6933,19.6933,19.6716,19.6789,203500.0
2006-08-09 15:25:00,27.25,27.25,27.23,27.25,202200.0,19.6789,19.6789,19.6644,19.6789,202200.0
2006-08-09 15:30:00,27.25,27.28,27.21,27.28,241100.0,19.6789,19.7005,19.65,19.7005,241100.0
2006-08-09 15:35:00,27.28,27.34,27.27,27.32,234700.0,19.7005,19.7438,19.6933,19.7294,234700.0
2006-08-09 15:40:00,27.33,27.34,27.31,27.32,203700.0,19.7366,19.7438,19.7222,19.7294,203700.0
2006-08-09 15:45:00,27.32,27.35,27.3,27.35,219700.0,19.7294,19.7511,19.715,19.7511,219700.0
2006-08-09 15:50:00,27.35,27.4,27.35,27.37,309100.0,19.7511,19.7872,19.7511,19.7655,309100.0
2006-08-09 15:55:00,27.37,27.42,27.36,27.39,387900.0,19.7655,19.8016,19.7583,19.78,387900.0
2006-08-10 09:30:00,27.3,27.38,27.3,27.35,108000.0,19.715,19.7727,19.715,19.7511,108000.0
2006-08-10 09:35:00,27.36,27.54,27.26,27.3,120900.0,19.7583,19.8883,19.6861,19.715,120900.0
2006-08-10 09:40:00,27.3,27.37,27.28,27.3,90100.0,19.715,19.7655,19.7005,19.715,90100.0
2006-08-10 09:45:00,27.3,27.37,27.26,27.35,171100.0,19.715,19.7655,19.6861,19.7511,171100.0
2006-08-10 09:50:00,27.35,27.43,27.34,27.38,98000.0,19.7511,19.8088,19.7438,19.7727,98000.0
2006-08-10 09:55:00,27.37,27.58,27.35,27.57,149700.0,19.7655,19.9172,19.7511,19.9099,149700.0
2006-08-10 10:00:00,27.56,27.66,27.56,27.6,150600.0,19.9027,19.9749,19.9027,19.9316,150600.0
2006-08-10 10:05:00,27.58,27.59,27.43,27.44,51800.0,19.9172,19.9244,19.8088,19.8161,51800.0
2006-08-10 10:10:00,27.43,27.5,27.39,27.41,75600.0,19.8088,19.8594,19.78,19.7944,75600.0
2006-08-10 10:15:00,27.42,27.5,27.41,27.48,55900.0,19.8016,19.8594,19.7944,19.845,55900.0
2006-08-10 10:20:00,27.47,27.48,27.39,27.43,38500.0,19.8377,19.845,19.78,19.8088,38500.0
2006-08-10 10:25:00,27.44,27.51,27.43,27.5,65100.0,19.8161,19.8666,19.8088,19.8594,65100.0
2006-08-10 10:30:00,27.5,27.53,27.46,27.52,47800.0,19.8594,19.8811,19.8305,19.8738,47800.0
2006-08-10 10:35:00,27.5,27.56,27.47,27.55,45300.0,19.8594,19.9027,19.8377,19.8955,45300.0
2006-08-10 10:40:00,27.54,27.66,27.54,27.65,57100.0,19.8883,19.9749,19.8883,19.9677,57100.0
2006-08-10 10:45:00,27.65,27.68,27.58,27.68,61500.0,19.9677,19.9894,19.9172,19.9894,61500.0
2006-08-10 10:50:00,27.68,27.7,27.63,27.66,54800.0,19.9894,20.0038,19.9533,19.9749,54800.0
2006-08-10 10:55:00,27.67,27.7,27.64,27.67,225500.0,19.9822,20.0038,19.9605,19.9822,225500.0
2006-08-10 11:00:00,27.65,27.65,27.58,27.59,25100.0,19.9677,19.9677,19.9172,19.9244,25100.0
2006-08-10 11:05:00,27.58,27.67,27.58,27.65,181400.0,19.9172,19.9822,19.9172,19.9677,181400.0
2006-08-10 11:10:00,27.66,27.7,27.65,27.69,41200.0,19.9749,20.0038,19.9677,19.9966,41200.0
2006-08-10 11:15:00,27.7,27.84,27.7,27.81,140200.0,20.0038,20.1049,20.0038,20.0833,140200.0
2006-08-10 11:20:00,27.81,27.81,27.71,27.78,223100.0,20.0833,20.0833,20.011,20.0616,223100.0
2006-08-10 11:25:00,27.78,27.86,27.78,27.82,86100.0,20.0616,20.1194,20.0616,20.0905,86100.0
2006-08-10 11:30:00,27.82,27.84,27.75,27.77,283900.0,20.0905,20.1049,20.0399,20.0544,283900.0
2006-08-10 11:35:00,27.75,27.76,27.7,27.7,79300.0,20.0399,20.0472,20.0038,20.0038,79300.0
2006-08-10 11:40:00,27.7,27.8,27.68,27.8,35900.0,20.0038,20.076,19.9894,20.076,35900.0
2006-08-10 11:45:00,27.81,27.83,27.8,27.8,46100.0,20.0833,20.0977,20.076,20.076,46100.0
2006-08-10 11:50:00,27.8,27.85,27.8,27.84,118700.0,20.076,20.1122,20.076,20.1049,118700.0
2006-08-10 11:55:00,27.85,27.86,27.83,27.85,146000.0,20.1122,20.1194,20.0977,20.1122,146000.0
2006-08-10 12:00:00,27.85,27.9,27.85,27.89,68100.0,20.1122,20.1483,20.1122,20.141,68100.0
2006-08-10 12:05:00,27.9,27.92,27.88,27.88,83800.0,20.1483,20.1627,20.1338,20.1338,83800.0
2006-08-10 12:10:00,27.87,27.88,27.79,27.84,99100.0,20.1266,20.1338,20.0688,20.1049,99100.0
2006-08-10 12:15:00,27.84,27.86,27.8,27.86,30500.0,20.1049,20.1194,20.076,20.1194,30500.0
2006-08-10 12:20:00,27.86,27.89,27.84,27.89,42300.0,20.1194,20.141,20.1049,20.141,42300.0
2006-08-10 12:25:00,27.89,27.95,27.88,27.94,58000.0,20.141,20.1844,20.1338,20.1771,58000.0
2006-08-10 12:30:00,27.94,27.96,27.91,27.93,59100.0,20.1771,20.1916,20.1555,20.1699,59100.0
2006-08-10 12:35:00,27.93,27.95,27.91,27.94,114600.0,20.1699,20.1844,20.1555,20.1771,114600.0
2006-08-10 12:40:00,27.93,27.96,27.93,27.95,52100.0,20.1699,20.1916,20.1699,20.1844,52100.0
2006-08-10 12:45:00,27.95,27.97,27.91,27.94,44900.0,20.1844,20.1988,20.1555,20.1771,44900.0
2006-08-10 12:50:00,27.93,27.94,27.91,27.91,46700.0,20.1699,20.1771,20.1555,20.1555,46700.0
2006-08-10 12:55:00,27.91,27.95,27.89,27.94,25700.0,20.1555,20.1844,20.141,20.1771,25700.0
2006-08-10 13:00:00,27.95,27.95,27.88,27.89,17800.0,20.1844,20.1844,20.1338,20.141,17800.0
2006-08-10 13:05:00,27.9,27.92,27.89,27.91,23000.0,20.1483,20.1627,20.141,20.1555,23000.0
2006-08-10 13:10:00,27.92,27.97,27.91,27.96,30400.0,20.1627,20.1988,20.1555,20.1916,30400.0
2006-08-10 13:15:00,27.94,27.97,27.92,27.95,29100.0,20.1771,20.1988,20.1627,20.1844,29100.0
2006-08-10 13:20:00,27.96,27.96,27.92,27.92,28800.0,20.1916,20.1916,20.1627,20.1627,28800.0
2006-08-10 13:25:00,27.92,27.93,27.91,27.92,25600.0,20.1627,20.1699,20.1555,20.1627,25600.0
2006-08-10 13:30:00,27.93,27.93,27.88,27.91,34800.0,20.1699,20.1699,20.1338,20.1555,34800.0
2006-08-10 13:35:00,27.91,27.94,27.91,27.92,64100.0,20.1555,20.1771,20.1555,20.1627,64100.0
2006-08-10 13:40:00,27.91,27.94,27.89,27.93,66400.0,20.1555,20.1771,20.141,20.1699,66400.0
2006-08-10 13:45:00,27.94,27.98,27.9,27.91,158600.0,20.1771,20.206,20.1483,20.1555,158600.0
2006-08-10 13:50:00,27.91,27.93,27.9,27.92,47100.0,20.1555,20.1699,20.1483,20.1627,47100.0
2006-08-10 13:55:00,27.92,27.93,27.88,27.89,75400.0,20.1627,20.1699,20.1338,20.141,75400.0
2006-08-10 14:00:00,27.89,27.94,27.89,27.94,76700.0,20.141,20.1771,20.141,20.1771,76700.0
2006-08-10 14:05:00,27.92,27.96,27.92,27.94,51400.0,20.1627,20.1916,20.1627,20.1771,51400.0
2006-08-10 14:10:00,27.94,27.95,27.91,27.92,109000.0,20.1771,20.1844,20.1555,20.1627,109000.0
2006-08-10 14:15:00,27.93,27.94,27.91,27.91,45400.0,20.1699,20.1771,20.1555,20.1555,45400.0
2006-08-10 14:20:00,27.91,27.93,27.89,27.9,68000.0,20.1555,20.1699,20.141,20.1483,68000.0
2006-08-10 14:25:00,27.91,27.95,27.91,27.91,123000.0,20.1555,20.1844,20.1555,20.1555,123000.0
2006-08-10 14:30:00,27.92,27.93,27.9,27.93,47700.0,20.1627,20.1699,20.1483,20.1699,47700.0
2006-08-10 14:35:00,27.92,27.95,27.92,27.94,43500.0,20.1627,20.1844,20.1627,20.1771,43500.0
2006-08-10 14:40:00,27.93,27.94,27.91,27.92,46200.0,20.1699,20.1771,20.1555,20.1627,46200.0
2006-08-10 14:45:00,27.92,27.92,27.81,27.81,58400.0,20.1627,20.1627,20.0833,20.0833,58400.0
2006-08-10 14:50:00,27.8,27.88,27.78,27.88,92600.0,20.076,20.1338,20.0616,20.1338,92600.0
2006-08-10 14:55:00,27.88,27.9,27.86,27.86,35000.0,20.1338,20.1483,20.1194,20.1194,35000.0
2006-08-10 15:00:00,27.86,27.87,27.8,27.8,78700.0,20.1194,20.1266,20.076,20.076,78700.0
2006-08-10 15:05:00,27.81,27.88,27.8,27.84,54500.0,20.0833,20.1338,20.076,20.1049,54500.0
2006-08-10 15:10:00,27.84,27.86,27.82,27.84,152700.0,20.1049,20.1194,20.0905,20.1049,152700.0
2006-08-10 15:15:00,27.84,27.85,27.8,27.84,177400.0,20.1049,20.1122,20.076,20.1049,177400.0
2006-08-10 15:20:00,27.84,27.85,27.8,27.81,125400.0,20.1049,20.1122,20.076,20.0833,125400.0
2006-08-10 15:25:00,27.82,27.84,27.8,27.84,117000.0,20.0905,20.1049,20.076,20.1049,117000.0
2006-08-10 15:30:00,27.84,27.93,27.83,27.93,208700.0,20.1049,20.1699,20.0977,20.1699,208700.0
2006-08-10 15:35:00,27.93,27.93,27.89,27.91,46800.0,20.1699,20.1699,20.141,20.1555,46800.0
2006-08-10 15:40:00,27.9,28.01,27.9,28.01,167800.0,20.1483,20.2277,20.1483,20.2277,167800.0
2006-08-10 15:45:00,28.01,28.01,27.97,28.0,145900.0,20.2277,20.2277,20.1988,20.2205,145900.0
2006-08-10 15:50:00,28.0,28.02,27.97,27.99,162900.0,20.2205,20.2349,20.1988,20.2133,162900.0
2006-08-10 15:55:00,27.99,28.01,27.98,28.0,289400.0,20.2133,20.2277,20.206,20.2205,289400.0
2006-08-11 09:30:00,27.8,27.9,27.7,27.85,160200.0,20.076,20.1483,20.0038,20.1122,160200.0
2006-08-11 09:35:00,27.85,27.9,27.8,27.88,55500.0,20.1122,20.1483,20.076,20.1338,55500.0
2006-08-11 09:40:00,27.88,27.89,27.8,27.84,65300.0,20.1338,20.141,20.076,20.1049,65300.0
2006-08-11 09:45:00,27.83,27.93,27.8,27.93,80800.0,20.0977,20.1699,20.076,20.1699,80800.0
2006-08-11 09:50:00,27.93,27.94,27.82,27.83,43500.0,20.1699,20.1771,20.0905,20.0977,43500.0
2006-08-11 09:55:00,27.83,27.85,27.8,27.83,116100.0,20.0977,20.1122,20.076,20.0977,116100.0
2006-08-11 10:00:00,27.84,27.84,27.8,27.83,98300.0,20.1049,20.1049,20.076,20.0977,98300.0
2006-08-11 10:05:00,27.83,27.88,27.77,27.87,76400.0,20.0977,20.1338,20.0544,20.1266,76400.0
2006-08-11 10:10:00,27.88,27.88,27.81,27.83,66100.0,20.1338,20.1338,20.0833,20.0977,66100.0
2006-08-11 10:15:00,27.83,27.87,27.8,27.81,75600.0,20.0977,20.1266,20.076,20.0833,75600.0
2006-08-11 10:20:00,27.81,27.87,27.8,27.85,67900.0,20.0833,20.1266,20.076,20.1122,67900.0
2006-08-11 10:25:00,27.87,27.94,27.86,27.92,97300.0,20.1266,20.1771,20.1194,20.1627,97300.0
2006-08-11 10:30:00,27.91,27.92,27.81,27.88,32300.0,20.1555,20.1627,20.0833,20.1338,32300.0
2006-08-11 10:35:00,27.88,27.92,27.87,27.91,54900.0,20.1338,20.1627,20.1266,20.1555,54900.0
2006-08-11 10:40:00,27.92,27.92,27.88,27.91,77200.0,20.1627,20.1627,20.1338,20.1555,77200.0
2006-08-11 10:45:00,27.92,27.94,27.91,27.91,96400.0,20.1627,20.1771,20.1555,20.1555,96400.0
2006-08-11 10:50:00,27.91,27.94,27.91,27.93,41800.0,20.1555,20.1771,20.1555,20.1699,41800.0
2006-08-11 10:55:00,27.94,27.97,27.93,27.95,101700.0,20.1771,20.1988,20.1699,20.1844,101700.0
2006-08-11 11:00:00,27.96,27.96,27.92,27.95,53600.0,20.1916,20.1916,20.1627,20.1844,53600.0
2006-08-11 11:05:00,27.95,27.97,27.94,27.96,53400.0,20.1844,20.1988,20.1771,20.1916,53400.0
2006-08-11 11:10:00,27.97,27.99,27.94,27.95,83100.0,20.1988,20.2133,20.1771,20.1844,83100.0
2006-08-11 11:15:00,27.95,27.97,27.93,27.95,76800.0,20.1844,20.1988,20.1699,20.1844,76800.0
2006-08-11 11:20:00,27.94,27.94,27.92,27.93,95800.0,20.1771,20.1771,20.1627,20.1699,95800.0
2006-08-11 11:25:00,27.93,27.94,27.9,27.9,42900.0,20.1699,20.1771,20.1483,20.1483,42900.0
2006-08-11 11:30:00,27.9,27.93,27.9,27.92,47900.0,20.1483,20.1699,20.1483,20.1627,47900.0
2006-08-11 11:35:00,27.92,27.93,27.9,27.9,40300.0,20.1627,20.1699,20.1483,20.1483,40300.0
2006-08-11 11:40:00,27.91,27.93,27.9,27.92,28000.0,20.1555,20.1699,20.1483,20.1627,28000.0
2006-08-11 11:45:00,27.93,27.93,27.89,27.9,57600.0,20.1699,20.1699,20.141,20.1483,57600.0
2006-08-11 11:50:00,27.89,27.91,27.85,27.86,29600.0,20.141,20.1555,20.1122,20.1194,29600.0
2006-08-11 11:55:00,27.85,27.87,27.83,27.87,47300.0,20.1122,20.1266,20.0977,20.1266,47300.0
2006-08-11 12:00:00,27.86,27.87,27.86,27.86,32300.0,20.1194,20.1266,20.1194,20.1194,32300.0
2006-08-11 12:05:00,27.86,27.9,27.86,27.9,36000.0,20.1194,20.1483,20.1194,20.1483,36000.0
2006-08-11 12:10:00,27.9,27.91,27.89,27.9,42500.0,20.1483,20.1555,20.141,20.1483,42500.0
2006-08-11 12:15:00,27.9,27.91,27.86,27.9,36800.0,20.1483,20.1555,20.1194,20.1483,36800.0
2006-08-11 12:20:00,27.9,27.9,27.87,27.88,37600.0,20.1483,20.1483,20.1266,20.1338,37600.0
2006-08-11 12:25:00,27.87,27.89,27.87,27.89,59100.0,20.1266,20.141,20.1266,20.141,59100.0
2006-08-11 12:30:00,27.89,27.93,27.89,27.92,67900.0,20.141,20.1699,20.141,20.1627,67900.0
2006-08-11 12:35:00,27.92,27.92,27.9,27.91,47000.0,20.1627,20.1627,20.1483,20.1555,47000.0
2006-08-11 12:40:00,27.91,27.91,27.9,27.91,15600.0,20.1555,20.1555,20.1483,20.1555,15600.0
2006-08-11 12:45:00,27.9,27.91,27.89,27.9,67200.0,20.1483,20.1555,20.141,20.1483,67200.0
2006-08-11 12:50:00,27.9,27.91,27.9,27.9,58500.0,20.1483,20.1555,20.1483,20.1483,58500.0
2006-08-11 12:55:00,27.9,27.9,27.86,27.88,41800.0,20.1483,20.1483,20.1194,20.1338,41800.0
2006-08-11 13:00:00,27.9,27.9,27.88,27.89,21000.0,20.1483,20.1483,20.1338,20.141,21000.0
2006-08-11 13:05:00,27.89,27.9,27.86,27.89,27500.0,20.141,20.1483,20.1194,20.141,27500.0
2006-08-11 13:10:00,27.89,27.9,27.87,27.89,35700.0,20.141,20.1483,20.1266,20.141,35700.0
2006-08-11 13:15:00,27.88,27.89,27.85,27.87,49600.0,20.1338,20.141,20.1122,20.1266,49600.0
2006-08-11 13:20:00,27.87,27.88,27.86,27.87,95600.0,20.1266,20.1338,20.1194,20.1266,95600.0
2006-08-11 13:25:00,27.87,27.89,27.86,27.87,33800.0,20.1266,20.141,20.1194,20.1266,33800.0
2006-08-11 13:30:00,27.88,27.91,27.86,27.9,31200.0,20.1338,20.1555,20.1194,20.1483,31200.0
2006-08-11 13:35:00,27.89,27.9,27.88,27.89,46000.0,20.141,20.1483,20.1338,20.141,46000.0
2006-08-11 13:40:00,27.89,27.91,27.88,27.91,64800.0,20.141,20.1555,20.1338,20.1555,64800.0
2006-08-11 13:45:00,27.9,27.91,27.9,27.91,38000.0,20.1483,20.1555,20.1483,20.1555,38000.0
2006-08-11 13:50:00,27.91,27.95,27.9,27.95,210400.0,20.1555,20.1844,20.1483,20.1844,210400.0
2006-08-11 13:55:00,27.95,27.98,27.95,27.97,59300.0,20.1844,20.206,20.1844,20.1988,59300.0
2006-08-11 14:00:00,27.97,28.05,27.97,28.0,74600.0,20.1988,20.2566,20.1988,20.2205,74600.0
2006-08-11 14:05:00,28.01,28.06,28.0,28.06,57700.0,20.2277,20.2638,20.2205,20.2638,57700.0
2006-08-11 14:10:00,28.05,28.06,28.0,28.01,79400.0,20.2566,20.2638,20.2205,20.2277,79400.0
2006-08-11 14:15:00,28.01,28.02,27.98,28.0,68300.0,20.2277,20.2349,20.206,20.2205,68300.0
2006-08-11 14:20:00,28.01,28.01,27.93,27.94,110000.0,20.2277,20.2277,20.1699,20.1771,110000.0
2006-08-11 14:25:00,27.94,27.97,27.94,27.96,40100.0,20.1771,20.1988,20.1771,20.1916,40100.0
2006-08-11 14:30:00,27.96,27.97,27.9,27.93,39100.0,20.1916,20.1988,20.1483,20.1699,39100.0
2006-08-11 14:35:00,27.94,27.97,27.93,27.97,31800.0,20.1771,20.1988,20.1699,20.1988,31800.0
2006-08-11 14:40:00,27.97,28.0,27.96,27.96,25200.0,20.1988,20.2205,20.1916,20.1916,25200.0
2006-08-11 14:45:00,27.95,27.96,27.93,27.96,162300.0,20.1844,20.1916,20.1699,20.1916,162300.0
2006-08-11 14:50:00,27.96,28.01,27.95,28.01,112600.0,20.1916,20.2277,20.1844,20.2277,112600.0
2006-08-11 14:55:00,28.0,28.06,28.0,28.02,85100.0,20.2205,20.2638,20.2205,20.2349,85100.0
2006-08-11 15:00:00,28.02,28.09,28.0,28.08,81600.0,20.2349,20.2855,20.2205,20.2782,81600.0
2006-08-11 15:05:00,28.09,28.14,28.08,28.08,80000.0,20.2855,20.3216,20.2782,20.2782,80000.0
2006-08-11 15:10:00,28.08,28.12,28.08,28.11,64500.0,20.2782,20.3071,20.2782,20.2999,64500.0
2006-08-11 15:15:00,28.11,28.14,28.09,28.09,42900.0,20.2999,20.3216,20.2855,20.2855,42900.0
2006-08-11 15:20:00,28.09,28.1,28.05,28.07,70700.0,20.2855,20.2927,20.2566,20.271,70700.0
2006-08-11 15:25:00,28.07,28.08,28.04,28.08,37300.0,20.271,20.2782,20.2494,20.2782,37300.0
2006-08-11 15:30:00,28.07,28.15,28.07,28.14,112700.0,20.271,20.3288,20.271,20.3216,112700.0
2006-08-11 15:35:00,28.14,28.17,28.11,28.15,102300.0,20.3216,20.3432,20.2999,20.3288,102300.0
2006-08-11 15:40:00,28.14,28.17,28.1,28.1,101200.0,20.3216,20.3432,20.2927,20.2927,101200.0
2006-08-11 15:45:00,28.1,28.1,28.07,28.08,96700.0,20.2927,20.2927,20.271,20.2782,96700.0
2006-08-11 15:50:00,28.08,28.1,28.07,28.09,85300.0,20.2782,20.2927,20.271,20.2855,85300.0
2006-08-11 15:55:00,28.09,28.1,28.06,28.09,130900.0,20.2855,20.2927,20.2638,20.2855,130900.0
2006-08-14 09:30:00,28.45,28.45,28.4,28.4,116500.0,20.5454,20.5454,20.5093,20.5093,116500.0
2006-08-14 09:35:00,28.41,28.71,28.4,28.53,109100.0,20.5166,20.7332,20.5093,20.6032,109100.0
2006-08-14 09:40:00,28.54,28.7,28.48,28.5,121000.0,20.6104,20.726,20.5671,20.5816,121000.0
2006-08-14 09:45:00,28.51,28.58,28.37,28.37,72400.0,20.5888,20.6393,20.4877,20.4877,72400.0
2006-08-14 09:50:00,28.37,28.46,28.37,28.39,69000.0,20.4877,20.5527,20.4877,20.5021,69000.0
2006-08-14 09:55:00,28.39,28.51,28.35,28.5,71300.0,20.5021,20.5888,20.4732,20.5816,71300.0
2006-08-14 10:00:00,28.51,28.51,28.45,28.46,43900.0,20.5888,20.5888,20.5454,20.5527,43900.0
2006-08-14 10:05:00,28.45,28.51,28.43,28.45,77800.0,20.5454,20.5888,20.531,20.5454,77800.0
2006-08-14 10:10:00,28.45,28.52,28.44,28.48,48200.0,20.5454,20.596,20.5382,20.5671,48200.0
2006-08-14 10:15:00,28.54,28.54,28.46,28.48,63200.0,20.6104,20.6104,20.5527,20.5671,63200.0
2006-08-14 10:20:00,28.48,28.49,28.45,28.46,30800.0,20.5671,20.5743,20.5454,20.5527,30800.0
2006-08-14 10:25:00,28.46,28.46,28.4,28.42,29600.0,20.5527,20.5527,20.5093,20.5238,29600.0
2006-08-14 10:30:00,28.41,28.49,28.4,28.49,42000.0,20.5166,20.5743,20.5093,20.5743,42000.0
2006-08-14 10:35:00,28.48,28.5,28.39,28.39,46400.0,20.5671,20.5816,20.5021,20.5021,46400.0
2006-08-14 10:40:00,28.4,28.44,28.38,28.42,41400.0,20.5093,20.5382,20.4949,20.5238,41400.0
2006-08-14 10:45:00,28.41,28.43,28.41,28.42,20300.0,20.5166,20.531,20.5166,20.5238,20300.0
2006-08-14 10:50:00,28.43,28.45,28.42,28.42,16900.0,20.531,20.5454,20.5238,20.5238,16900.0
2006-08-14 10:55:00,28.42,28.43,28.41,28.41,35700.0,20.5238,20.531,20.5166,20.5166,35700.0
2006-08-14 11:00:00,28.4,28.49,28.4,28.46,35100.0,20.5093,20.5743,20.5093,20.5527,35100.0
2006-08-14 11:05:00,28.46,28.54,28.46,28.54,62300.0,20.5527,20.6104,20.5527,20.6104,62300.0
2006-08-14 11:10:00,28.54,28.59,28.51,28.56,54400.0,20.6104,20.6465,20.5888,20.6249,54400.0
2006-08-14 11:15:00,28.57,28.59,28.56,28.58,45700.0,20.6321,20.6465,20.6249,20.6393,45700.0
2006-08-14 11:20:00,28.57,28.58,28.52,28.52,69700.0,20.6321,20.6393,20.596,20.596,69700.0
2006-08-14 11:25:00,28.53,28.55,28.53,28.55,19900.0,20.6032,20.6177,20.6032,20.6177,19900.0
2006-08-14 11:30:00,28.55,28.58,28.54,28.55,47700.0,20.6177,20.6393,20.6104,20.6177,47700.0
2006-08-14 11:35:00,28.54,28.55,28.5,28.51,51800.0,20.6104,20.6177,20.5816,20.5888,51800.0
2006-08-14 11:40:00,28.51,28.59,28.51,28.57,78100.0,20.5888,20.6465,20.5888,20.6321,78100.0
2006-08-14 11:45:00,28.57,28.63,28.56,28.61,77600.0,20.6321,20.6754,20.6249,20.661,77600.0
2006-08-14 11:50:00,28.62,28.65,28.62,28.64,55100.0,20.6682,20.6899,20.6682,20.6827,55100.0
2006-08-14 11:55:00,28.64,28.69,28.63,28.69,88000.0,20.6827,20.7188,20.6754,20.7188,88000.0
2006-08-14 12:00:00,28.69,28.71,28.66,28.67,81600.0,20.7188,20.7332,20.6971,20.7043,81600.0
2006-08-14 12:05:00,28.67,28.67,28.58,28.58,59600.0,20.7043,20.7043,20.6393,20.6393,59600.0
2006-08-14 12:10:00,28.59,28.59,28.56,28.58,73900.0,20.6465,20.6465,20.6249,20.6393,73900.0
2006-08-14 12:15:00,28.58,28.58,28.56,28.58,37400.0,20.6393,20.6393,20.6249,20.6393,37400.0
2006-08-14 12:20:00,28.58,28.59,28.57,28.59,36600.0,20.6393,20.6465,20.6321,20.6465,36600.0
2006-08-14 12:25:00,28.59,28.6,28.58,28.58,28800.0,20.6465,20.6538,20.6393,20.6393,28800.0
2006-08-14 12:30:00,28.59,28.59,28.56,28.57,35600.0,20.6465,20.6465,20.6249,20.6321,35600.0
2006-08-14 12:35:00,28.57,28.58,28.55,28.55,23900.0,20.6321,20.6393,20.6177,20.6177,23900.0
2006-08-14 12:40:00,28.55,28.56,28.54,28.54,42400.0,20.6177,20.6249,20.6104,20.6104,42400.0
2006-08-14 12:45:00,28.54,28.56,28.53,28.54,28300.0,20.6104,20.6249,20.6032,20.6104,28300.0
2006-08-14 12:50:00,28.55,28.55,28.54,28.55,23000.0,20.6177,20.6177,20.6104,20.6177,23000.0
2006-08-14 12:55:00,28.54,28.55,28.5,28.52,36200.0,20.6104,20.6177,20.5816,20.596,36200.0
2006-08-14 13:00:00,28.52,28.52,28.49,28.49,37300.0,20.596,20.596,20.5743,20.5743,37300.0
2006-08-14 13:05:00,28.5,28.5,28.47,28.48,80300.0,20.5816,20.5816,20.5599,20.5671,80300.0
2006-08-14 13:10:00,28.48,28.48,28.47,28.47,19600.0,20.5671,20.5671,20.5599,20.5599,19600.0
2006-08-14 13:15:00,28.48,28.48,28.44,28.44,62900.0,20.5671,20.5671,20.5382,20.5382,62900.0
2006-08-14 13:20:00,28.43,28.45,28.43,28.43,39200.0,20.531,20.5454,20.531,20.531,39200.0
2006-08-14 13:25:00,28.43,28.43,28.4,28.42,44700.0,20.531,20.531,20.5093,20.5238,44700.0
2006-08-14 13:30:00,28.42,28.42,28.39,28.41,42600.0,20.5238,20.5238,20.5021,20.5166,42600.0
2006-08-14 13:35:00,28.41,28.41,28.38,28.38,34000.0,20.5166,20.5166,20.4949,20.4949,34000.0
2006-08-14 13:40:00,28.39,28.4,28.38,28.39,23800.0,20.5021,20.5093,20.4949,20.5021,23800.0
2006-08-14 13:45:00,28.39,28.39,28.38,28.39,31200.0,20.5021,20.5021,20.4949,20.5021,31200.0
2006-08-14 13:50:00,28.39,28.39,28.37,28.38,25600.0,20.5021,20.5021,20.4877,20.4949,25600.0
2006-08-14 13:55:00,28.37,28.37,28.31,28.32,30100.0,20.4877,20.4877,20.4443,20.4516,30100.0
2006-08-14 14:00:00,28.33,28.34,28.3,28.31,58600.0,20.4588,20.466,20.4371,20.4443,58600.0
2006-08-14 14:05:00,28.31,28.32,28.3,28.31,37000.0,20.4443,20.4516,20.4371,20.4443,37000.0
2006-08-14 14:10:00,28.31,28.31,28.28,28.29,82200.0,20.4443,20.4443,20.4227,20.4299,82200.0
2006-08-14 14:15:00,28.3,28.31,28.24,28.25,70600.0,20.4371,20.4443,20.3938,20.401,70600.0
2006-08-14 14:20:00,28.25,28.27,28.21,28.21,53200.0,20.401,20.4155,20.3721,20.3721,53200.0
2006-08-14 14:25:00,28.22,28.25,28.2,28.25,50100.0,20.3793,20.401,20.3649,20.401,50100.0
2006-08-14 14:30:00,28.25,28.25,28.19,28.22,51500.0,20.401,20.401,20.3577,20.3793,51500.0
2006-08-14 14:35:00,28.23,28.24,28.22,28.24,92700.0,20.3866,20.3938,20.3793,20.3938,92700.0
2006-08-14 14:40:00,28.24,28.27,28.23,28.25,56300.0,20.3938,20.4155,20.3866,20.401,56300.0
2006-08-14 14:45:00,28.25,28.26,28.2,28.22,51900.0,20.401,20.4082,20.3649,20.3793,51900.0
2006-08-14 14:50:00,28.22,28.22,28.2,28.2,90400.0,20.3793,20.3793,20.3649,20.3649,90400.0
2006-08-14 14:55:00,28.2,28.21,28.13,28.17,99200.0,20.3649,20.3721,20.3144,20.3432,99200.0
2006-08-14 15:00:00,28.18,28.18,28.12,28.12,80300.0,20.3505,20.3505,20.3071,20.3071,80300.0
2006-08-14 15:05:00,28.12,28.13,28.07,28.08,127200.0,20.3071,20.3144,20.271,20.2782,127200.0
2006-08-14 15:10:00,28.07,28.09,28.04,28.04,104300.0,20.271,20.2855,20.2494,20.2494,104300.0
2006-08-14 15:15:00,28.05,28.05,28.03,28.04,61900.0,20.2566,20.2566,20.2421,20.2494,61900.0
2006-08-14 15:20:00,28.04,28.04,28.03,28.04,128500.0,20.2494,20.2494,20.2421,20.2494,128500.0
2006-08-14 15:25:00,28.04,28.04,28.01,28.01,111000.0,20.2494,20.2494,20.2277,20.2277,111000.0
2006-08-14 15:30:00,28.01,28.08,28.0,28.08,110900.0,20.2277,20.2782,20.2205,20.2782,110900.0
2006-08-14 15:35:00,28.08,28.1,28.06,28.09,130500.0,20.2782,20.2927,20.2638,20.2855,130500.0
2006-08-14 15:40:00,28.09,28.12,28.07,28.11,148200.0,20.2855,20.3071,20.271,20.2999,148200.0
2006-08-14 15:45:00,28.11,28.15,28.11,28.15,127000.0,20.2999,20.3288,20.2999,20.3288,127000.0
2006-08-14 15:50:00,28.14,28.15,28.09,28.1,101600.0,20.3216,20.3288,20.2855,20.2927,101600.0
2006-08-14 15:55:00,28.09,28.1,28.09,28.1,140300.0,20.2855,20.2927,20.2855,20.2927,140300.0
2006-08-15 09:30:00,28.51,28.98,28.51,28.73,439500.0,20.5888,20.9282,20.5888,20.7477,439500.0
2006-08-15 09:35:00,28.74,28.81,28.58,28.58,124300.0,20.7549,20.8054,20.6393,20.6393,124300.0
2006-08-15 09:40:00,28.59,28.8,28.58,28.79,130700.0,20.6465,20.7982,20.6393,20.791,130700.0
2006-08-15 09:45:00,28.8,28.86,28.63,28.63,136700.0,20.7982,20.8415,20.6754,20.6754,136700.0
2006-08-15 09:50:00,28.62,28.62,28.36,28.37,157100.0,20.6682,20.6682,20.4805,20.4877,157100.0
2006-08-15 09:55:00,28.37,28.46,28.35,28.38,233700.0,20.4877,20.5527,20.4732,20.4949,233700.0
2006-08-15 10:00:00,28.36,28.38,28.27,28.29,165000.0,20.4805,20.4949,20.4155,20.4299,165000.0
2006-08-15 10:05:00,28.29,28.45,28.29,28.43,130300.0,20.4299,20.5454,20.4299,20.531,130300.0
2006-08-15 10:10:00,28.43,28.47,28.35,28.44,42000.0,20.531,20.5599,20.4732,20.5382,42000.0
2006-08-15 10:15:00,28.42,28.45,28.35,28.35,76900.0,20.5238,20.5454,20.4732,20.4732,76900.0
2006-08-15 10:20:00,28.35,28.42,28.34,28.34,80200.0,20.4732,20.5238,20.466,20.466,80200.0
2006-08-15 10:25:00,28.33,28.34,28.27,28.28,135100.0,20.4588,20.466,20.4155,20.4227,135100.0
2006-08-15 10:30:00,28.28,28.28,28.23,28.25,149500.0,20.4227,20.4227,20.3866,20.401,149500.0
2006-08-15 10:35:00,28.25,28.26,28.22,28.26,102100.0,20.401,20.4082,20.3793,20.4082,102100.0
2006-08-15 10:40:00,28.25,28.36,28.25,28.33,109700.0,20.401,20.4805,20.401,20.4588,109700.0
2006-08-15 10:45:00,28.33,28.34,28.27,28.27,132900.0,20.4588,20.466,20.4155,20.4155,132900.0
2006-08-15 10:50:00,28.27,28.27,28.23,28.23,193600.0,20.4155,20.4155,20.3866,20.3866,193600.0
2006-08-15 10:55:00,28.23,28.26,28.21,28.24,64000.0,20.3866,20.4082,20.3721,20.3938,64000.0
2006-08-15 11:00:00,28.24,28.26,28.23,28.25,247400.0,20.3938,20.4082,20.3866,20.401,247400.0
2006-08-15 11:05:00,28.25,28.32,28.25,28.31,62800.0,20.401,20.4516,20.401,20.4443,62800.0
2006-08-15 11:10:00,28.32,28.37,28.32,28.35,81100.0,20.4516,20.4877,20.4516,20.4732,81100.0
2006-08-15 11:15:00,28.35,28.35,28.31,28.31,120300.0,20.4732,20.4732,20.4443,20.4443,120300.0
2006-08-15 11:20:00,28.32,28.32,28.25,28.26,101800.0,20.4516,20.4516,20.401,20.4082,101800.0
2006-08-15 11:25:00,28.25,28.29,28.25,28.27,91100.0,20.401,20.4299,20.401,20.4155,91100.0
2006-08-15 11:30:00,28.27,28.28,28.26,28.27,87100.0,20.4155,20.4227,20.4082,20.4155,87100.0
2006-08-15 11:35:00,28.27,28.29,28.26,28.28,43300.0,20.4155,20.4299,20.4082,20.4227,43300.0
2006-08-15 11:40:00,28.27,28.28,28.24,28.25,59700.0,20.4155,20.4227,20.3938,20.401,59700.0
2006-08-15 11:45:00,28.25,28.26,28.24,28.25,73100.0,20.401,20.4082,20.3938,20.401,73100.0
2006-08-15 11:50:00,28.25,28.29,28.25,28.27,89800.0,20.401,20.4299,20.401,20.4155,89800.0
2006-08-15 11:55:00,28.27,28.33,28.26,28.3,49200.0,20.4155,20.4588,20.4082,20.4371,49200.0
2006-08-15 12:00:00,28.32,28.32,28.3,28.3,36500.0,20.4516,20.4516,20.4371,20.4371,36500.0
2006-08-15 12:05:00,28.31,28.33,28.3,28.32,58100.0,20.4443,20.4588,20.4371,20.4516,58100.0
2006-08-15 12:10:00,28.32,28.34,28.32,28.34,208800.0,20.4516,20.466,20.4516,20.466,208800.0
2006-08-15 12:15:00,28.34,28.34,28.33,28.33,49500.0,20.466,20.466,20.4588,20.4588,49500.0
2006-08-15 12:20:00,28.33,28.34,28.32,28.33,57800.0,20.4588,20.466,20.4516,20.4588,57800.0
2006-08-15 12:25:00,28.33,28.33,28.31,28.32,21700.0,20.4588,20.4588,20.4443,20.4516,21700.0
2006-08-15 12:30:00,28.32,28.33,28.31,28.32,185100.0,20.4516,20.4588,20.4443,20.4516,185100.0
2006-08-15 12:35:00,28.33,28.34,28.32,28.33,34600.0,20.4588,20.466,20.4516,20.4588,34600.0
2006-08-15 12:40:00,28.33,28.43,28.33,28.43,84200.0,20.4588,20.531,20.4588,20.531,84200.0
2006-08-15 12:45:00,28.43,28.49,28.42,28.49,50500.0,20.531,20.5743,20.5238,20.5743,50500.0
2006-08-15 12:50:00,28.49,28.52,28.49,28.51,91200.0,20.5743,20.596,20.5743,20.5888,91200.0
2006-08-15 12:55:00,28.52,28.53,28.49,28.5,32200.0,20.596,20.6032,20.5743,20.5816,32200.0
2006-08-15 13:00:00,28.5,28.5,28.46,28.46,41300.0,20.5816,20.5816,20.5527,20.5527,41300.0
2006-08-15 13:05:00,28.46,28.47,28.43,28.43,46300.0,20.5527,20.5599,20.531,20.531,46300.0
2006-08-15 13:10:00,28.43,28.44,28.43,28.44,18200.0,20.531,20.5382,20.531,20.5382,18200.0
2006-08-15 13:15:00,28.44,28.44,28.4,28.4,45400.0,20.5382,20.5382,20.5093,20.5093,45400.0
2006-08-15 13:20:00,28.41,28.45,28.39,28.4,79900.0,20.5166,20.5454,20.5021,20.5093,79900.0
2006-08-15 13:25:00,28.4,28.4,28.38,28.38,27200.0,20.5093,20.5093,20.4949,20.4949,27200.0
2006-08-15 13:30:00,28.38,28.4,28.36,28.38,41100.0,20.4949,20.5093,20.4805,20.4949,41100.0
2006-08-15 13:35:00,28.39,28.4,28.37,28.38,42000.0,20.5021,20.5093,20.4877,20.4949,42000.0
2006-08-15 13:40:00,28.38,28.39,28.38,28.39,12000.0,20.4949,20.5021,20.4949,20.5021,12000.0
2006-08-15 13:45:00,28.39,28.5,28.39,28.39,76700.0,20.5021,20.5816,20.5021,20.5021,76700.0
2006-08-15 13:50:00,28.4,28.4,28.39,28.4,9900.0,20.5093,20.5093,20.5021,20.5093,9900.0
2006-08-15 13:55:00,28.4,28.42,28.39,28.42,42700.0,20.5093,20.5238,20.5021,20.5238,42700.0
2006-08-15 14:00:00,28.42,28.42,28.38,28.39,56400.0,20.5238,20.5238,20.4949,20.5021,56400.0
2006-08-15 14:05:00,28.39,28.42,28.37,28.41,38200.0,20.5021,20.5238,20.4877,20.5166,38200.0
2006-08-15 14:10:00,28.42,28.48,28.41,28.48,64400.0,20.5238,20.5671,20.5166,20.5671,64400.0
2006-08-15 14:15:00,28.48,28.5,28.47,28.5,37400.0,20.5671,20.5816,20.5599,20.5816,37400.0
2006-08-15 14:20:00,28.49,28.54,28.49,28.53,51400.0,20.5743,20.6104,20.5743,20.6032,51400.0
2006-08-15 14:25:00,28.53,28.56,28.51,28.56,63000.0,20.6032,20.6249,20.5888,20.6249,63000.0
2006-08-15 14:30:00,28.56,28.59,28.53,28.54,61500.0,20.6249,20.6465,20.6032,20.6104,61500.0
2006-08-15 14:35:00,28.54,28.59,28.54,28.56,54800.0,20.6104,20.6465,20.6104,20.6249,54800.0
2006-08-15 14:40:00,28.56,28.6,28.55,28.59,54200.0,20.6249,20.6538,20.6177,20.6465,54200.0
2006-08-15 14:45:00,28.59,28.6,28.58,28.59,56600.0,20.6465,20.6538,20.6393,20.6465,56600.0
2006-08-15 14:50:00,28.59,28.6,28.56,28.57,42700.0,20.6465,20.6538,20.6249,20.6321,42700.0
2006-08-15 14:55:00,28.57,28.59,28.56,28.57,83700.0,20.6321,20.6465,20.6249,20.6321,83700.0
2006-08-15 15:00:00,28.57,28.58,28.5,28.51,108000.0,20.6321,20.6393,20.5816,20.5888,108000.0
2006-08-15 15:05:00,28.51,28.52,28.5,28.52,52000.0,20.5888,20.596,20.5816,20.596,52000.0
2006-08-15 15:10:00,28.52,28.55,28.49,28.52,97200.0,20.596,20.6177,20.5743,20.596,97200.0
2006-08-15 15:15:00,28.52,28.54,28.46,28.47,113000.0,20.596,20.6104,20.5527,20.5599,113000.0
2006-08-15 15:20:00,28.47,28.51,28.46,28.51,93400.0,20.5599,20.5888,20.5527,20.5888,93400.0
2006-08-15 15:25:00,28.51,28.53,28.47,28.47,181300.0,20.5888,20.6032,20.5599,20.5599,181300.0
2006-08-15 15:30:00,28.48,28.5,28.45,28.45,111100.0,20.5671,20.5816,20.5454,20.5454,111100.0
2006-08-15 15:35:00,28.46,28.48,28.44,28.47,117500.0,20.5527,20.5671,20.5382,20.5599,117500.0
2006-08-15 15:40:00,28.47,28.59,28.47,28.58,183300.0,20.5599,20.6465,20.5599,20.6393,183300.0
2006-08-15 15:45:00,28.59,28.67,28.59,28.67,158200.0,20.6465,20.7043,20.6465,20.7043,158200.0
2006-08-15 15:50:00,28.67,28.71,28.64,28.64,197500.0,20.7043,20.7332,20.6827,20.6827,197500.0
2006-08-15 15:55:00,28.65,28.65,28.63,28.64,173300.0,20.6899,20.6899,20.6754,20.6827,173300.0
2006-08-16 09:30:00,28.9,28.92,28.85,28.9,171800.0,20.8704,20.8849,20.8343,20.8704,171800.0
2006-08-16 09:35:00,28.92,28.92,28.74,28.79,82100.0,20.8849,20.8849,20.7549,20.791,82100.0
2006-08-16 09:40:00,28.8,28.88,28.75,28.78,83600.0,20.7982,20.856,20.7621,20.7838,83600.0
2006-08-16 09:45:00,28.8,28.8,28.66,28.66,72700.0,20.7982,20.7982,20.6971,20.6971,72700.0
2006-08-16 09:50:00,28.66,28.66,28.59,28.59,48800.0,20.6971,20.6971,20.6465,20.6465,48800.0
2006-08-16 09:55:00,28.59,28.7,28.55,28.57,63300.0,20.6465,20.726,20.6177,20.6321,63300.0
2006-08-16 10:00:00,28.55,28.64,28.54,28.63,58500.0,20.6177,20.6827,20.6104,20.6754,58500.0
2006-08-16 10:05:00,28.62,28.67,28.61,28.63,24600.0,20.6682,20.7043,20.661,20.6754,24600.0
2006-08-16 10:10:00,28.63,28.69,28.6,28.67,30800.0,20.6754,20.7188,20.6538,20.7043,30800.0
2006-08-16 10:15:00,28.67,28.68,28.55,28.56,35000.0,20.7043,20.7115,20.6177,20.6249,35000.0
2006-08-16 10:20:00,28.56,28.56,28.44,28.44,86400.0,20.6249,20.6249,20.5382,20.5382,86400.0
2006-08-16 10:25:00,28.45,28.45,28.33,28.35,135700.0,20.5454,20.5454,20.4588,20.4732,135700.0
2006-08-16 10:30:00,28.34,28.35,28.24,28.31,163300.0,20.466,20.4732,20.3938,20.4443,163300.0
2006-08-16 10:35:00,28.32,28.45,28.32,28.43,125700.0,20.4516,20.5454,20.4516,20.531,125700.0
2006-08-16 10:40:00,28.42,28.5,28.42,28.5,57100.0,20.5238,20.5816,20.5238,20.5816,57100.0
2006-08-16 10:45:00,28.5,28.62,28.5,28.6,71300.0,20.5816,20.6682,20.5816,20.6538,71300.0
2006-08-16 10:50:00,28.6,28.61,28.5,28.56,72500.0,20.6538,20.661,20.5816,20.6249,72500.0
2006-08-16 10:55:00,28.56,28.56,28.42,28.46,40700.0,20.6249,20.6249,20.5238,20.5527,40700.0
2006-08-16 11:00:00,28.46,28.49,28.44,28.47,48800.0,20.5527,20.5743,20.5382,20.5599,48800.0
2006-08-16 11:05:00,28.47,28.5,28.46,28.49,26800.0,20.5599,20.5816,20.5527,20.5743,26800.0
2006-08-16 11:10:00,28.49,28.52,28.45,28.52,39700.0,20.5743,20.596,20.5454,20.596,39700.0
2006-08-16 11:15:00,28.52,28.54,28.47,28.48,65500.0,20.596,20.6104,20.5599,20.5671,65500.0
2006-08-16 11:20:00,28.48,28.49,28.42,28.47,41400.0,20.5671,20.5743,20.5238,20.5599,41400.0
2006-08-16 11:25:00,28.47,28.5,28.43,28.46,36100.0,20.5599,20.5816,20.531,20.5527,36100.0
2006-08-16 11:30:00,28.46,28.55,28.46,28.54,29800.0,20.5527,20.6177,20.5527,20.6104,29800.0
2006-08-16 11:35:00,28.54,28.54,28.46,28.48,51400.0,20.6104,20.6104,20.5527,20.5671,51400.0
2006-08-16 11:40:00,28.47,28.49,28.43,28.46,42200.0,20.5599,20.5743,20.531,20.5527,42200.0
2006-08-16 11:45:00,28.45,28.49,28.45,28.48,26600.0,20.5454,20.5743,20.5454,20.5671,26600.0
2006-08-16 11:50:00,28.48,28.5,28.4,28.4,77400.0,20.5671,20.5816,20.5093,20.5093,77400.0
2006-08-16 11:55:00,28.43,28.46,28.39,28.46,35500.0,20.531,20.5527,20.5021,20.5527,35500.0
2006-08-16 12:00:00,28.46,28.57,28.46,28.55,43300.0,20.5527,20.6321,20.5527,20.6177,43300.0
2006-08-16 12:05:00,28.54,28.58,28.51,28.58,41600.0,20.6104,20.6393,20.5888,20.6393,41600.0
2006-08-16 12:10:00,28.58,28.6,28.55,28.56,46400.0,20.6393,20.6538,20.6177,20.6249,46400.0
2006-08-16 12:15:00,28.55,28.57,28.55,28.57,20900.0,20.6177,20.6321,20.6177,20.6321,20900.0
2006-08-16 12:20:00,28.57,28.6,28.56,28.6,47200.0,20.6321,20.6538,20.6249,20.6538,47200.0
2006-08-16 12:25:00,28.59,28.6,28.56,28.57,33200.0,20.6465,20.6538,20.6249,20.6321,33200.0
2006-08-16 12:30:00,28.57,28.58,28.55,28.58,29000.0,20.6321,20.6393,20.6177,20.6393,29000.0
2006-08-16 12:35:00,28.58,28.6,28.54,28.55,34700.0,20.6393,20.6538,20.6104,20.6177,34700.0
2006-08-16 12:40:00,28.55,28.62,28.54,28.61,60900.0,20.6177,20.6682,20.6104,20.661,60900.0
2006-08-16 12:45:00,28.62,28.65,28.61,28.64,44000.0,20.6682,20.6899,20.661,20.6827,44000.0
2006-08-16 12:50:00,28.63,28.63,28.57,28.58,24400.0,20.6754,20.6754,20.6321,20.6393,24400.0
2006-08-16 12:55:00,28.59,28.59,28.58,28.59,51600.0,20.6465,20.6465,20.6393,20.6465,51600.0
2006-08-16 13:00:00,28.59,28.68,28.58,28.68,54700.0,20.6465,20.7115,20.6393,20.7115,54700.0
2006-08-16 13:05:00,28.68,28.68,28.63,28.66,26600.0,20.7115,20.7115,20.6754,20.6971,26600.0
2006-08-16 13:10:00,28.66,28.67,28.61,28.62,28400.0,20.6971,20.7043,20.661,20.6682,28400.0
2006-08-16 13:15:00,28.62,28.63,28.51,28.51,45400.0,20.6682,20.6754,20.5888,20.5888,45400.0
2006-08-16 13:20:00,28.51,28.52,28.46,28.47,65400.0,20.5888,20.596,20.5527,20.5599,65400.0
2006-08-16 13:25:00,28.47,28.54,28.45,28.53,33600.0,20.5599,20.6104,20.5454,20.6032,33600.0
2006-08-16 13:30:00,28.52,28.52,28.47,28.47,31800.0,20.596,20.596,20.5599,20.5599,31800.0
2006-08-16 13:35:00,28.48,28.48,28.47,28.48,38500.0,20.5671,20.5671,20.5599,20.5671,38500.0
2006-08-16 13:40:00,28.48,28.48,28.46,28.47,45800.0,20.5671,20.5671,20.5527,20.5599,45800.0
2006-08-16 13:45:00,28.48,28.48,28.46,28.48,37800.0,20.5671,20.5671,20.5527,20.5671,37800.0
2006-08-16 13:50:00,28.48,28.48,28.47,28.47,33200.0,20.5671,20.5671,20.5599,20.5599,33200.0
2006-08-16 13:55:00,28.48,28.49,28.47,28.49,37800.0,20.5671,20.5743,20.5599,20.5743,37800.0
2006-08-16 14:00:00,28.49,28.49,28.48,28.49,50100.0,20.5743,20.5743,20.5671,20.5743,50100.0
2006-08-16 14:05:00,28.49,28.49,28.41,28.42,74800.0,20.5743,20.5743,20.5166,20.5238,74800.0
2006-08-16 14:10:00,28.42,28.46,28.41,28.46,76200.0,20.5238,20.5527,20.5166,20.5527,76200.0
2006-08-16 14:15:00,28.46,28.55,28.46,28.54,33800.0,20.5527,20.6177,20.5527,20.6104,33800.0
2006-08-16 14:20:00,28.54,28.55,28.49,28.5,43600.0,20.6104,20.6177,20.5743,20.5816,43600.0
2006-08-16 14:25:00,28.5,28.55,28.5,28.55,21800.0,20.5816,20.6177,20.5816,20.6177,21800.0
2006-08-16 14:30:00,28.55,28.59,28.54,28.58,69400.0,20.6177,20.6465,20.6104,20.6393,69400.0
2006-08-16 14:35:00,28.58,28.59,28.55,28.58,62400.0,20.6393,20.6465,20.6177,20.6393,62400.0
2006-08-16 14:40:00,28.58,28.61,28.58,28.61,69300.0,20.6393,20.661,20.6393,20.661,69300.0
2006-08-16 14:45:00,28.61,28.64,28.6,28.61,49500.0,20.661,20.6827,20.6538,20.661,49500.0
2006-08-16 14:50:00,28.61,28.64,28.61,28.62,13800.0,20.661,20.6827,20.661,20.6682,13800.0
2006-08-16 14:55:00,28.62,28.66,28.58,28.62,87100.0,20.6682,20.6971,20.6393,20.6682,87100.0
2006-08-16 15:00:00,28.63,28.69,28.6,28.69,36100.0,20.6754,20.7188,20.6538,20.7188,36100.0
2006-08-16 15:05:00,28.69,28.76,28.68,28.75,43800.0,20.7188,20.7693,20.7115,20.7621,43800.0
2006-08-16 15:10:00,28.76,28.78,28.74,28.77,74300.0,20.7693,20.7838,20.7549,20.7765,74300.0
2006-08-16 15:15:00,28.78,28.85,28.77,28.83,98600.0,20.7838,20.8343,20.7765,20.8199,98600.0
2006-08-16 15:20:00,28.82,28.83,28.77,28.78,42000.0,20.8126,20.8199,20.7765,20.7838,42000.0
2006-08-16 15:25:00,28.77,28.82,28.75,28.81,76800.0,20.7765,20.8126,20.7621,20.8054,76800.0
2006-08-16 15:30:00,28.81,28.92,28.8,28.89,132500.0,20.8054,20.8849,20.7982,20.8632,132500.0
2006-08-16 15:35:00,28.89,28.89,28.84,28.85,66600.0,20.8632,20.8632,20.8271,20.8343,66600.0
2006-08-16 15:40:00,28.85,28.88,28.85,28.87,184500.0,20.8343,20.856,20.8343,20.8488,184500.0
2006-08-16 15:45:00,28.87,28.9,28.85,28.86,145200.0,20.8488,20.8704,20.8343,20.8415,145200.0
2006-08-16 15:50:00,28.85,28.85,28.83,28.84,118500.0,20.8343,20.8343,20.8199,20.8271,118500.0
2006-08-16 15:55:00,28.84,28.87,28.83,28.85,228400.0,20.8271,20.8488,20.8199,20.8343,228400.0
2006-08-17 09:30:00,28.75,28.75,28.7,28.75,69500.0,20.7621,20.7621,20.726,20.7621,69500.0
2006-08-17 09:35:00,28.75,28.9,28.6,28.79,138400.0,20.7621,20.8704,20.6538,20.791,138400.0
2006-08-17 09:40:00,28.79,28.8,28.76,28.78,69100.0,20.791,20.7982,20.7693,20.7838,69100.0
2006-08-17 09:45:00,28.78,28.78,28.72,28.74,97200.0,20.7838,20.7838,20.7404,20.7549,97200.0
2006-08-17 09:50:00,28.74,28.75,28.73,28.75,32400.0,20.7549,20.7621,20.7477,20.7621,32400.0
2006-08-17 09:55:00,28.75,28.81,28.74,28.8,135600.0,20.7621,20.8054,20.7549,20.7982,135600.0
2006-08-17 10:00:00,28.8,28.9,28.78,28.88,72600.0,20.7982,20.8704,20.7838,20.856,72600.0
2006-08-17 10:05:00,28.88,29.04,28.87,29.03,98200.0,20.856,20.9715,20.8488,20.9643,98200.0
2006-08-17 10:10:00,29.03,29.1,28.96,29.1,210200.0,20.9643,21.0149,20.9137,21.0149,210200.0
2006-08-17 10:15:00,29.1,29.19,29.07,29.14,110400.0,21.0149,21.0798,20.9932,21.0437,110400.0
2006-08-17 10:20:00,29.15,29.21,29.14,29.21,145500.0,21.051,21.0943,21.0437,21.0943,145500.0
2006-08-17 10:25:00,29.21,29.38,29.2,29.35,241700.0,21.0943,21.2171,21.0871,21.1954,241700.0
2006-08-17 10:30:00,29.35,29.36,29.2,29.24,201000.0,21.1954,21.2026,21.0871,21.116,201000.0
2006-08-17 10:35:00,29.24,29.4,29.24,29.39,155800.0,21.116,21.2315,21.116,21.2243,155800.0
2006-08-17 10:40:00,29.39,29.42,29.35,29.41,99500.0,21.2243,21.2459,21.1954,21.2387,99500.0
2006-08-17 10:45:00,29.42,29.47,29.4,29.44,125700.0,21.2459,21.282,21.2315,21.2604,125700.0
2006-08-17 10:50:00,29.44,29.49,29.44,29.49,115900.0,21.2604,21.2965,21.2604,21.2965,115900.0
2006-08-17 10:55:00,29.48,29.51,29.48,29.51,164400.0,21.2893,21.3109,21.2893,21.3109,164400.0
2006-08-17 11:00:00,29.51,29.52,29.48,29.51,187900.0,21.3109,21.3182,21.2893,21.3109,187900.0
2006-08-17 11:05:00,29.5,29.52,29.38,29.38,73500.0,21.3037,21.3182,21.2171,21.2171,73500.0
2006-08-17 11:10:00,29.38,29.41,29.36,29.41,78400.0,21.2171,21.2387,21.2026,21.2387,78400.0
2006-08-17 11:15:00,29.41,29.5,29.41,29.49,81900.0,21.2387,21.3037,21.2387,21.2965,81900.0
2006-08-17 11:20:00,29.49,29.5,29.45,29.45,72700.0,21.2965,21.3037,21.2676,21.2676,72700.0
2006-08-17 11:25:00,29.45,29.52,29.45,29.51,103700.0,21.2676,21.3182,21.2676,21.3109,103700.0
2006-08-17 11:30:00,29.51,29.54,29.49,29.53,92100.0,21.3109,21.3326,21.2965,21.3254,92100.0
2006-08-17 11:35:00,29.52,29.63,29.52,29.63,199600.0,21.3182,21.3976,21.3182,21.3976,199600.0
2006-08-17 11:40:00,29.61,29.73,29.61,29.72,136200.0,21.3832,21.4698,21.3832,21.4626,136200.0
2006-08-17 11:45:00,29.72,29.75,29.67,29.68,110600.0,21.4626,21.4843,21.4265,21.4337,110600.0
2006-08-17 11:50:00,29.68,29.8,29.68,29.75,171900.0,21.4337,21.5204,21.4337,21.4843,171900.0
2006-08-17 11:55:00,29.74,29.75,29.69,29.69,38400.0,21.477,21.4843,21.4409,21.4409,38400.0
2006-08-17 12:00:00,29.69,29.7,29.41,29.41,161100.0,21.4409,21.4481,21.2387,21.2387,161100.0
2006-08-17 12:05:00,29.42,29.45,29.39,29.45,188400.0,21.2459,21.2676,21.2243,21.2676,188400.0
2006-08-17 12:10:00,29.46,29.5,29.44,29.47,72000.0,21.2748,21.3037,21.2604,21.282,72000.0
2006-08-17 12:15:00,29.48,29.55,29.47,29.5,55000.0,21.2893,21.3398,21.282,21.3037,55000.0
2006-08-17 12:20:00,29.5,29.54,29.5,29.53,44500.0,21.3037,21.3326,21.3037,21.3254,44500.0
2006-08-17 12:25:00,29.53,29.54,29.52,29.54,53100.0,21.3254,21.3326,21.3182,21.3326,53100.0
2006-08-17 12:30:00,29.55,29.55,29.5,29.5,43500.0,21.3398,21.3398,21.3037,21.3037,43500.0
2006-08-17 12:35:00,29.5,29.5,29.45,29.46,100900.0,21.3037,21.3037,21.2676,21.2748,100900.0
2006-08-17 12:40:00,29.46,29.48,29.45,29.48,81100.0,21.2748,21.2893,21.2676,21.2893,81100.0
2006-08-17 12:45:00,29.48,29.49,29.45,29.46,23700.0,21.2893,21.2965,21.2676,21.2748,23700.0
2006-08-17 12:50:00,29.46,29.47,29.45,29.46,27300.0,21.2748,21.282,21.2676,21.2748,27300.0
2006-08-17 12:55:00,29.45,29.5,29.45,29.5,79000.0,21.2676,21.3037,21.2676,21.3037,79000.0
2006-08-17 13:00:00,29.51,29.51,29.46,29.47,28000.0,21.3109,21.3109,21.2748,21.282,28000.0
2006-08-17 13:05:00,29.47,29.48,29.44,29.47,22100.0,21.282,21.2893,21.2604,21.282,22100.0
2006-08-17 13:10:00,29.47,29.48,29.45,29.46,12300.0,21.282,21.2893,21.2676,21.2748,12300.0
2006-08-17 13:15:00,29.45,29.46,29.45,29.45,54200.0,21.2676,21.2748,21.2676,21.2676,54200.0
2006-08-17 13:20:00,29.45,29.46,29.45,29.46,34100.0,21.2676,21.2748,21.2676,21.2748,34100.0
2006-08-17 13:25:00,29.45,29.5,29.44,29.47,79300.0,21.2676,21.3037,21.2604,21.282,79300.0
2006-08-17 13:30:00,29.46,29.47,29.44,29.45,31900.0,21.2748,21.282,21.2604,21.2676,31900.0
2006-08-17 13:35:00,29.45,29.47,29.43,29.43,16200.0,21.2676,21.282,21.2532,21.2532,16200.0
2006-08-17 13:40:00,29.44,29.44,29.4,29.41,41100.0,21.2604,21.2604,21.2315,21.2387,41100.0
2006-08-17 13:45:00,29.41,29.47,29.4,29.46,55400.0,21.2387,21.282,21.2315,21.2748,55400.0
2006-08-17 13:50:00,29.46,29.47,29.45,29.45,53600.0,21.2748,21.282,21.2676,21.2676,53600.0
2006-08-17 13:55:00,29.46,29.46,29.42,29.43,55000.0,21.2748,21.2748,21.2459,21.2532,55000.0
2006-08-17 14:00:00,29.42,29.43,29.4,29.41,61800.0,21.2459,21.2532,21.2315,21.2387,61800.0
2006-08-17 14:05:00,29.41,29.41,29.38,29.39,76500.0,21.2387,21.2387,21.2171,21.2243,76500.0
2006-08-17 14:10:00,29.39,29.4,29.36,29.37,48600.0,21.2243,21.2315,21.2026,21.2098,48600.0
2006-08-17 14:15:00,29.36,29.36,29.35,29.35,88400.0,21.2026,21.2026,21.1954,21.1954,88400.0
2006-08-17 14:20:00,29.35,29.36,29.3,29.31,67900.0,21.1954,21.2026,21.1593,21.1665,67900.0
2006-08-17 14:25:00,29.31,29.32,29.29,29.29,42200.0,21.1665,21.1737,21.1521,21.1521,42200.0
2006-08-17 14:30:00,29.29,29.32,29.28,29.3,62500.0,21.1521,21.1737,21.1448,21.1593,62500.0
2006-08-17 14:35:00,29.31,29.39,29.3,29.37,53500.0,21.1665,21.2243,21.1593,21.2098,53500.0
2006-08-17 14:40:00,29.38,29.41,29.37,29.4,65000.0,21.2171,21.2387,21.2098,21.2315,65000.0
2006-08-17 14:45:00,29.4,29.42,29.39,29.4,36200.0,21.2315,21.2459,21.2243,21.2315,36200.0
2006-08-17 14:50:00,29.42,29.45,29.4,29.4,77800.0,21.2459,21.2676,21.2315,21.2315,77800.0
2006-08-17 14:55:00,29.41,29.44,29.4,29.41,25800.0,21.2387,21.2604,21.2315,21.2387,25800.0
2006-08-17 15:00:00,29.41,29.43,29.38,29.39,28400.0,21.2387,21.2532,21.2171,21.2243,28400.0
2006-08-17 15:05:00,29.38,29.42,29.38,29.4,67600.0,21.2171,21.2459,21.2171,21.2315,67600.0
2006-08-17 15:10:00,29.4,29.41,29.39,29.4,58900.0,21.2315,21.2387,21.2243,21.2315,58900.0
2006-08-17 15:15:00,29.4,29.44,29.4,29.41,94100.0,21.2315,21.2604,21.2315,21.2387,94100.0
2006-08-17 15:20:00,29.42,29.44,29.4,29.42,73400.0,21.2459,21.2604,21.2315,21.2459,73400.0
2006-08-17 15:25:00,29.42,29.44,29.4,29.44,51900.0,21.2459,21.2604,21.2315,21.2604,51900.0
2006-08-17 15:30:00,29.44,29.49,29.43,29.47,120500.0,21.2604,21.2965,21.2532,21.282,120500.0
2006-08-17 15:35:00,29.46,29.5,29.46,29.49,156500.0,21.2748,21.3037,21.2748,21.2965,156500.0
2006-08-17 15:40:00,29.49,29.5,29.46,29.5,139500.0,21.2965,21.3037,21.2748,21.3037,139500.0
2006-08-17 15:45:00,29.49,29.51,29.47,29.49,153800.0,21.2965,21.3109,21.282,21.2965,153800.0
2006-08-17 15:50:00,29.5,29.5,29.47,29.49,129600.0,21.3037,21.3037,21.282,21.2965,129600.0
2006-08-17 15:55:00,29.49,29.51,29.45,29.45,157400.0,21.2965,21.3109,21.2676,21.2676,157400.0
2006-08-18 09:30:00,29.7,29.9,29.6,29.9,914600.0,21.4481,21.5926,21.3759,21.5926,914600.0
2006-08-18 09:35:00,29.91,29.95,29.72,29.75,112600.0,21.5998,21.6287,21.4626,21.4843,112600.0
2006-08-18 09:40:00,29.74,29.75,29.66,29.73,201700.0,21.477,21.4843,21.4193,21.4698,201700.0
2006-08-18 09:45:00,29.74,29.8,29.71,29.71,206400.0,21.477,21.5204,21.4554,21.4554,206400.0
2006-08-18 09:50:00,29.71,29.76,29.62,29.63,226500.0,21.4554,21.4915,21.3904,21.3976,226500.0
2006-08-18 09:55:00,29.64,29.64,29.5,29.53,139000.0,21.4048,21.4048,21.3037,21.3254,139000.0
2006-08-18 10:00:00,29.52,29.66,29.51,29.62,158600.0,21.3182,21.4193,21.3109,21.3904,158600.0
2006-08-18 10:05:00,29.62,29.62,29.54,29.59,146100.0,21.3904,21.3904,21.3326,21.3687,146100.0
2006-08-18 10:10:00,29.6,29.6,29.5,29.51,172500.0,21.3759,21.3759,21.3037,21.3109,172500.0
2006-08-18 10:15:00,29.51,29.55,29.5,29.54,114600.0,21.3109,21.3398,21.3037,21.3326,114600.0
2006-08-18 10:20:00,29.54,29.57,29.52,29.56,103800.0,21.3326,21.3543,21.3182,21.347,103800.0
2006-08-18 10:25:00,29.56,29.57,29.54,29.57,107800.0,21.347,21.3543,21.3326,21.3543,107800.0
2006-08-18 10:30:00,29.56,29.61,29.56,29.6,108000.0,21.347,21.3832,21.347,21.3759,108000.0
2006-08-18 10:35:00,29.61,29.61,29.55,29.56,99600.0,21.3832,21.3832,21.3398,21.347,99600.0
2006-08-18 10:40:00,29.55,29.67,29.55,29.67,103300.0,21.3398,21.4265,21.3398,21.4265,103300.0
2006-08-18 10:45:00,29.67,29.72,29.66,29.7,133300.0,21.4265,21.4626,21.4193,21.4481,133300.0
2006-08-18 10:50:00,29.71,29.72,29.7,29.72,79400.0,21.4554,21.4626,21.4481,21.4626,79400.0
2006-08-18 10:55:00,29.72,29.78,29.71,29.76,135700.0,21.4626,21.5059,21.4554,21.4915,135700.0
2006-08-18 11:00:00,29.76,29.8,29.76,29.8,139200.0,21.4915,21.5204,21.4915,21.5204,139200.0
2006-08-18 11:05:00,29.8,29.8,29.77,29.77,52700.0,21.5204,21.5204,21.4987,21.4987,52700.0
2006-08-18 11:10:00,29.78,29.79,29.73,29.75,71700.0,21.5059,21.5131,21.4698,21.4843,71700.0
2006-08-18 11:15:00,29.75,29.82,29.72,29.78,138700.0,21.4843,21.5348,21.4626,21.5059,138700.0
2006-08-18 11:20:00,29.78,29.78,29.77,29.78,15100.0,21.5059,21.5059,21.4987,21.5059,15100.0
2006-08-18 11:25:00,29.78,29.78,29.71,29.72,36700.0,21.5059,21.5059,21.4554,21.4626,36700.0
2006-08-18 11:30:00,29.72,29.74,29.69,29.7,52700.0,21.4626,21.477,21.4409,21.4481,52700.0
2006-08-18 11:35:00,29.7,29.72,29.67,29.67,50100.0,21.4481,21.4626,21.4265,21.4265,50100.0
2006-08-18 11:40:00,29.68,29.8,29.67,29.74,127600.0,21.4337,21.5204,21.4265,21.477,127600.0
2006-08-18 11:45:00,29.74,29.76,29.68,29.71,127200.0,21.477,21.4915,21.4337,21.4554,127200.0
2006-08-18 11:50:00,29.72,29.75,29.71,29.73,77900.0,21.4626,21.4843,21.4554,21.4698,77900.0
2006-08-18 11:55:00,29.73,29.74,29.69,29.7,22200.0,21.4698,21.477,21.4409,21.4481,22200.0
2006-08-18 12:00:00,29.7,29.7,29.63,29.68,97200.0,21.4481,21.4481,21.3976,21.4337,97200.0
2006-08-18 12:05:00,29.69,29.69,29.66,29.67,27800.0,21.4409,21.4409,21.4193,21.4265,27800.0
2006-08-18 12:10:00,29.68,29.68,29.64,29.66,23100.0,21.4337,21.4337,21.4048,21.4193,23100.0
2006-08-18 12:15:00,29.66,29.66,29.61,29.61,58800.0,21.4193,21.4193,21.3832,21.3832,58800.0
2006-08-18 12:20:00,29.62,29.64,29.6,29.61,66400.0,21.3904,21.4048,21.3759,21.3832,66400.0
2006-08-18 12:25:00,29.62,29.65,29.6,29.64,80400.0,21.3904,21.412,21.3759,21.4048,80400.0
2006-08-18 12:30:00,29.64,29.64,29.62,29.63,33100.0,21.4048,21.4048,21.3904,21.3976,33100.0
2006-08-18 12:35:00,29.63,29.64,29.6,29.6,39600.0,21.3976,21.4048,21.3759,21.3759,39600.0
2006-08-18 12:40:00,29.6,29.61,29.55,29.55,51400.0,21.3759,21.3832,21.3398,21.3398,51400.0
2006-08-18 12:45:00,29.56,29.61,29.55,29.61,66200.0,21.347,21.3832,21.3398,21.3832,66200.0
2006-08-18 12:50:00,29.6,29.62,29.57,29.58,37200.0,21.3759,21.3904,21.3543,21.3615,37200.0
2006-08-18 12:55:00,29.58,29.59,29.58,29.59,12500.0,21.3615,21.3687,21.3615,21.3687,12500.0
2006-08-18 13:00:00,29.58,29.59,29.56,29.58,30700.0,21.3615,21.3687,21.347,21.3615,30700.0
2006-08-18 13:05:00,29.58,29.58,29.55,29.56,64100.0,21.3615,21.3615,21.3398,21.347,64100.0
2006-08-18 13:10:00,29.56,29.59,29.55,29.58,67400.0,21.347,21.3687,21.3398,21.3615,67400.0
2006-08-18 13:15:00,29.57,29.58,29.54,29.54,36500.0,21.3543,21.3615,21.3326,21.3326,36500.0
2006-08-18 13:20:00,29.54,29.56,29.51,29.51,54400.0,21.3326,21.347,21.3109,21.3109,54400.0
2006-08-18 13:25:00,29.51,29.53,29.5,29.5,68800.0,21.3109,21.3254,21.3037,21.3037,68800.0
2006-08-18 13:30:00,29.5,29.51,29.47,29.48,50900.0,21.3037,21.3109,21.282,21.2893,50900.0
2006-08-18 13:35:00,29.48,29.59,29.46,29.57,117000.0,21.2893,21.3687,21.2748,21.3543,117000.0
2006-08-18 13:40:00,29.57,29.6,29.55,29.55,51700.0,21.3543,21.3759,21.3398,21.3398,51700.0
2006-08-18 13:45:00,29.56,29.56,29.52,29.55,49200.0,21.347,21.347,21.3182,21.3398,49200.0
2006-08-18 13:50:00,29.55,29.56,29.52,29.53,66100.0,21.3398,21.347,21.3182,21.3254,66100.0
2006-08-18 13:55:00,29.52,29.55,29.5,29.51,52900.0,21.3182,21.3398,21.3037,21.3109,52900.0
2006-08-18 14:00:00,29.52,29.52,29.5,29.51,54600.0,21.3182,21.3182,21.3037,21.3109,54600.0
2006-08-18 14:05:00,29.51,29.52,29.49,29.5,80200.0,21.3109,21.3182,21.2965,21.3037,80200.0
2006-08-18 14:10:00,29.5,29.5,29.47,29.48,52100.0,21.3037,21.3037,21.282,21.2893,52100.0
2006-08-18 14:15:00,29.48,29.53,29.47,29.48,52400.0,21.2893,21.3254,21.282,21.2893,52400.0
2006-08-18 14:20:00,29.48,29.49,29.43,29.43,35400.0,21.2893,21.2965,21.2532,21.2532,35400.0
2006-08-18 14:25:00,29.44,29.45,29.4,29.43,43000.0,21.2604,21.2676,21.2315,21.2532,43000.0
2006-08-18 14:30:00,29.44,29.49,29.44,29.48,48000.0,21.2604,21.2965,21.2604,21.2893,48000.0
2006-08-18 14:35:00,29.47,29.51,29.47,29.48,72000.0,21.282,21.3109,21.282,21.2893,72000.0
2006-08-18 14:40:00,29.5,29.52,29.48,29.51,35100.0,21.3037,21.3182,21.2893,21.3109,35100.0
2006-08-18 14:45:00,29.51,29.52,29.49,29.49,48500.0,21.3109,21.3182,21.2965,21.2965,48500.0
2006-08-18 14:50:00,29.5,29.5,29.49,29.49,26000.0,21.3037,21.3037,21.2965,21.2965,26000.0
2006-08-18 14:55:00,29.49,29.5,29.49,29.49,29300.0,21.2965,21.3037,21.2965,21.2965,29300.0
2006-08-18 15:00:00,29.49,29.52,29.49,29.51,74900.0,21.2965,21.3182,21.2965,21.3109,74900.0
2006-08-18 15:05:00,29.5,29.53,29.5,29.51,77700.0,21.3037,21.3254,21.3037,21.3109,77700.0
2006-08-18 15:10:00,29.51,29.52,29.5,29.51,25200.0,21.3109,21.3182,21.3037,21.3109,25200.0
2006-08-18 15:15:00,29.5,29.52,29.49,29.51,72600.0,21.3037,21.3182,21.2965,21.3109,72600.0
2006-08-18 15:20:00,29.51,29.52,29.49,29.52,61800.0,21.3109,21.3182,21.2965,21.3182,61800.0
2006-08-18 15:25:00,29.52,29.57,29.52,29.57,67900.0,21.3182,21.3543,21.3182,21.3543,67900.0
2006-08-18 15:30:00,29.56,29.58,29.51,29.53,75100.0,21.347,21.3615,21.3109,21.3254,75100.0
2006-08-18 15:35:00,29.53,29.55,29.5,29.5,94100.0,21.3254,21.3398,21.3037,21.3037,94100.0
2006-08-18 15:40:00,29.51,29.59,29.5,29.58,134900.0,21.3109,21.3687,21.3037,21.3615,134900.0
2006-08-18 15:45:00,29.58,29.66,29.57,29.66,130300.0,21.3615,21.4193,21.3543,21.4193,130300.0
2006-08-18 15:50:00,29.66,29.66,29.49,29.5,161200.0,21.4193,21.4193,21.2965,21.3037,161200.0
2006-08-18 15:55:00,29.49,29.5,29.47,29.5,102800.0,21.2965,21.3037,21.282,21.3037,102800.0
2006-08-21 09:30:00,28.2,28.2,28.0,28.13,766500.0,20.3649,20.3649,20.2205,20.3144,766500.0
2006-08-21 09:35:00,28.11,28.2,28.02,28.04,802900.0,20.2999,20.3649,20.2349,20.2494,802900.0
2006-08-21 09:40:00,28.04,28.07,27.95,27.95,1056600.0,20.2494,20.271,20.1844,20.1844,1056600.0
2006-08-21 09:45:00,27.96,28.04,27.9,27.98,665600.0,20.1916,20.2494,20.1483,20.206,665600.0
2006-08-21 09:50:00,27.98,28.4,27.96,28.34,846500.0,20.206,20.5093,20.1916,20.466,846500.0
2006-08-21 09:55:00,28.39,28.43,28.15,28.28,421300.0,20.5021,20.531,20.3288,20.4227,421300.0
2006-08-21 10:00:00,28.27,28.27,28.07,28.15,296100.0,20.4155,20.4155,20.271,20.3288,296100.0
2006-08-21 10:05:00,28.15,28.21,28.12,28.15,430100.0,20.3288,20.3721,20.3071,20.3288,430100.0
2006-08-21 10:10:00,28.17,28.25,28.15,28.2,484600.0,20.3432,20.401,20.3288,20.3649,484600.0
2006-08-21 10:15:00,28.22,28.22,28.14,28.16,227900.0,20.3793,20.3793,20.3216,20.336,227900.0
2006-08-21 10:20:00,28.15,28.23,28.15,28.16,141700.0,20.3288,20.3866,20.3288,20.336,141700.0
2006-08-21 10:25:00,28.16,28.24,28.15,28.23,221400.0,20.336,20.3938,20.3288,20.3866,221400.0
2006-08-21 10:30:00,28.23,28.27,28.19,28.21,211100.0,20.3866,20.4155,20.3577,20.3721,211100.0
2006-08-21 10:35:00,28.21,28.34,28.2,28.33,238700.0,20.3721,20.466,20.3649,20.4588,238700.0
2006-08-21 10:40:00,28.33,28.45,28.3,28.32,369600.0,20.4588,20.5454,20.4371,20.4516,369600.0
2006-08-21 10:45:00,28.3,28.4,28.25,28.34,362800.0,20.4371,20.5093,20.401,20.466,362800.0
2006-08-21 10:50:00,28.34,28.36,28.29,28.32,116400.0,20.466,20.4805,20.4299,20.4516,116400.0
2006-08-21 10:55:00,28.32,28.39,28.28,28.39,108900.0,20.4516,20.5021,20.4227,20.5021,108900.0
2006-08-21 11:00:00,28.39,28.39,28.25,28.25,148200.0,20.5021,20.5021,20.401,20.401,148200.0
2006-08-21 11:05:00,28.25,28.3,28.2,28.22,163800.0,20.401,20.4371,20.3649,20.3793,163800.0
2006-08-21 11:10:00,28.22,28.26,28.22,28.24,53800.0,20.3793,20.4082,20.3793,20.3938,53800.0
2006-08-21 11:15:00,28.25,28.26,28.22,28.22,90300.0,20.401,20.4082,20.3793,20.3793,90300.0
2006-08-21 11:20:00,28.23,28.27,28.22,28.24,73700.0,20.3866,20.4155,20.3793,20.3938,73700.0
2006-08-21 11:25:00,28.24,28.27,28.24,28.25,191100.0,20.3938,20.4155,20.3938,20.401,191100.0
2006-08-21 11:30:00,28.25,28.28,28.22,28.23,135800.0,20.401,20.4227,20.3793,20.3866,135800.0
2006-08-21 11:35:00,28.24,28.24,28.23,28.24,34900.0,20.3938,20.3938,20.3866,20.3938,34900.0
2006-08-21 11:40:00,28.24,28.24,28.17,28.17,114000.0,20.3938,20.3938,20.3432,20.3432,114000.0
2006-08-21 11:45:00,28.17,28.25,28.15,28.25,78100.0,20.3432,20.401,20.3288,20.401,78100.0
2006-08-21 11:50:00,28.25,28.26,28.12,28.18,185500.0,20.401,20.4082,20.3071,20.3505,185500.0
2006-08-21 11:55:00,28.2,28.24,28.2,28.23,123100.0,20.3649,20.3938,20.3649,20.3866,123100.0
2006-08-21 12:00:00,28.22,28.24,28.18,28.18,92900.0,20.3793,20.3938,20.3505,20.3505,92900.0
2006-08-21 12:05:00,28.19,28.19,28.15,28.19,127700.0,20.3577,20.3577,20.3288,20.3577,127700.0
2006-08-21 12:10:00,28.19,28.24,28.19,28.23,164800.0,20.3577,20.3938,20.3577,20.3866,164800.0
2006-08-21 12:15:00,28.23,28.3,28.22,28.25,127600.0,20.3866,20.4371,20.3793,20.401,127600.0
2006-08-21 12:20:00,28.26,28.29,28.24,28.25,123700.0,20.4082,20.4299,20.3938,20.401,123700.0
2006-08-21 12:25:00,28.26,28.26,28.22,28.23,80200.0,20.4082,20.4082,20.3793,20.3866,80200.0
2006-08-21 12:30:00,28.23,28.25,28.2,28.23,92600.0,20.3866,20.401,20.3649,20.3866,92600.0
2006-08-21 12:35:00,28.22,28.23,28.16,28.16,190300.0,20.3793,20.3866,20.336,20.336,190300.0
2006-08-21 12:40:00,28.16,28.2,28.16,28.2,120700.0,20.336,20.3649,20.336,20.3649,120700.0
2006-08-21 12:45:00,28.2,28.21,28.19,28.21,174200.0,20.3649,20.3721,20.3577,20.3721,174200.0
2006-08-21 12:50:00,28.21,28.25,28.2,28.23,39000.0,20.3721,20.401,20.3649,20.3866,39000.0
2006-08-21 12:55:00,28.24,28.29,28.23,28.25,94500.0,20.3938,20.4299,20.3866,20.401,94500.0
2006-08-21 13:00:00,28.24,28.33,28.24,28.28,87800.0,20.3938,20.4588,20.3938,20.4227,87800.0
2006-08-21 13:05:00,28.29,28.34,28.26,28.33,117500.0,20.4299,20.466,20.4082,20.4588,117500.0
2006-08-21 13:10:00,28.34,28.34,28.26,28.28,96200.0,20.466,20.466,20.4082,20.4227,96200.0
2006-08-21 13:15:00,28.28,28.29,28.25,28.25,65700.0,20.4227,20.4299,20.401,20.401,65700.0
2006-08-21 13:20:00,28.26,28.28,28.25,28.25,72800.0,20.4082,20.4227,20.401,20.401,72800.0
2006-08-21 13:25:00,28.25,28.27,28.25,28.26,69000.0,20.401,20.4155,20.401,20.4082,69000.0
2006-08-21 13:30:00,28.26,28.28,28.26,28.26,58600.0,20.4082,20.4227,20.4082,20.4082,58600.0
2006-08-21 13:35:00,28.26,28.27,28.24,28.24,73400.0,20.4082,20.4155,20.3938,20.3938,73400.0
2006-08-21 13:40:00,28.25,28.26,28.24,28.25,50200.0,20.401,20.4082,20.3938,20.401,50200.0
2006-08-21 13:45:00,28.25,28.26,28.24,28.25,34900.0,20.401,20.4082,20.3938,20.401,34900.0
2006-08-21 13:50:00,28.25,28.26,28.24,28.25,51400.0,20.401,20.4082,20.3938,20.401,51400.0
2006-08-21 13:55:00,28.26,28.29,28.25,28.29,76000.0,20.4082,20.4299,20.401,20.4299,76000.0
2006-08-21 14:00:00,28.28,28.3,28.28,28.3,62800.0,20.4227,20.4371,20.4227,20.4371,62800.0
2006-08-21 14:05:00,28.3,28.33,28.29,28.32,82300.0,20.4371,20.4588,20.4299,20.4516,82300.0
2006-08-21 14:10:00,28.33,28.36,28.32,28.35,110800.0,20.4588,20.4805,20.4516,20.4732,110800.0
2006-08-21 14:15:00,28.35,28.36,28.35,28.35,62400.0,20.4732,20.4805,20.4732,20.4732,62400.0
2006-08-21 14:20:00,28.36,28.44,28.34,28.43,203500.0,20.4805,20.5382,20.466,20.531,203500.0
2006-08-21 14:25:00,28.44,28.45,28.37,28.37,192100.0,20.5382,20.5454,20.4877,20.4877,192100.0
2006-08-21 14:30:00,28.38,28.4,28.37,28.39,193400.0,20.4949,20.5093,20.4877,20.5021,193400.0
2006-08-21 14:35:00,28.4,28.41,28.38,28.39,89500.0,20.5093,20.5166,20.4949,20.5021,89500.0
2006-08-21 14:40:00,28.39,28.41,28.36,28.4,181900.0,20.5021,20.5166,20.4805,20.5093,181900.0
2006-08-21 14:45:00,28.4,28.41,28.38,28.41,150800.0,20.5093,20.5166,20.4949,20.5166,150800.0
2006-08-21 14:50:00,28.41,28.47,28.41,28.46,153800.0,20.5166,20.5599,20.5166,20.5527,153800.0
2006-08-21 14:55:00,28.46,28.5,28.45,28.5,165500.0,20.5527,20.5816,20.5454,20.5816,165500.0
2006-08-21 15:00:00,28.51,28.58,28.48,28.49,227600.0,20.5888,20.6393,20.5671,20.5743,227600.0
2006-08-21 15:05:00,28.5,28.5,28.44,28.46,151000.0,20.5816,20.5816,20.5382,20.5527,151000.0
2006-08-21 15:10:00,28.47,28.5,28.45,28.46,98600.0,20.5599,20.5816,20.5454,20.5527,98600.0
2006-08-21 15:15:00,28.47,28.47,28.42,28.44,99200.0,20.5599,20.5599,20.5238,20.5382,99200.0
2006-08-21 15:20:00,28.43,28.51,28.43,28.49,106100.0,20.531,20.5888,20.531,20.5743,106100.0
2006-08-21 15:25:00,28.5,28.5,28.4,28.41,120700.0,20.5816,20.5816,20.5093,20.5166,120700.0
2006-08-21 15:30:00,28.43,28.43,28.38,28.42,240600.0,20.531,20.531,20.4949,20.5238,240600.0
2006-08-21 15:35:00,28.41,28.42,28.37,28.41,164400.0,20.5166,20.5238,20.4877,20.5166,164400.0
2006-08-21 15:40:00,28.41,28.42,28.35,28.36,157000.0,20.5166,20.5238,20.4732,20.4805,157000.0
2006-08-21 15:45:00,28.36,28.43,28.36,28.43,213000.0,20.4805,20.531,20.4805,20.531,213000.0
2006-08-21 15:50:00,28.43,28.43,28.37,28.37,182000.0,20.531,20.531,20.4877,20.4877,182000.0
2006-08-21 15:55:00,28.37,28.38,28.35,28.37,237300.0,20.4877,20.4949,20.4732,20.4877,237300.0
2006-08-22 09:30:00,28.31,28.32,28.12,28.19,357700.0,20.4443,20.4516,20.3071,20.3577,357700.0
2006-08-22 09:35:00,28.19,28.29,28.18,28.26,265100.0,20.3577,20.4299,20.3505,20.4082,265100.0
2006-08-22 09:40:00,28.26,28.29,28.26,28.27,112800.0,20.4082,20.4299,20.4082,20.4155,112800.0
2006-08-22 09:45:00,28.28,28.28,28.25,28.25,140100.0,20.4227,20.4227,20.401,20.401,140100.0
2006-08-22 09:50:00,28.25,28.27,28.21,28.21,332600.0,20.401,20.4155,20.3721,20.3721,332600.0
2006-08-22 09:55:00,28.2,28.22,28.19,28.2,119200.0,20.3649,20.3793,20.3577,20.3649,119200.0
2006-08-22 10:00:00,28.2,28.2,28.15,28.15,119300.0,20.3649,20.3649,20.3288,20.3288,119300.0
2006-08-22 10:05:00,28.16,28.17,28.15,28.15,211800.0,20.336,20.3432,20.3288,20.3288,211800.0
2006-08-22 10:10:00,28.15,28.2,28.13,28.2,189200.0,20.3288,20.3649,20.3144,20.3649,189200.0
2006-08-22 10:15:00,28.19,28.21,28.14,28.14,117600.0,20.3577,20.3721,20.3216,20.3216,117600.0
2006-08-22 10:20:00,28.15,28.17,28.12,28.15,245300.0,20.3288,20.3432,20.3071,20.3288,245300.0
2006-08-22 10:25:00,28.15,28.15,28.11,28.14,173200.0,20.3288,20.3288,20.2999,20.3216,173200.0
2006-08-22 10:30:00,28.14,28.16,28.13,28.16,216000.0,20.3216,20.336,20.3144,20.336,216000.0
2006-08-22 10:35:00,28.15,28.16,28.12,28.13,172700.0,20.3288,20.336,20.3071,20.3144,172700.0
2006-08-22 10:40:00,28.13,28.22,28.12,28.14,143700.0,20.3144,20.3793,20.3071,20.3216,143700.0
2006-08-22 10:45:00,28.14,28.16,28.13,28.14,107400.0,20.3216,20.336,20.3144,20.3216,107400.0
2006-08-22 10:50:00,28.13,28.16,28.13,28.14,130400.0,20.3144,20.336,20.3144,20.3216,130400.0
2006-08-22 10:55:00,28.14,28.16,28.11,28.13,176000.0,20.3216,20.336,20.2999,20.3144,176000.0
2006-08-22 11:00:00,28.13,28.14,28.11,28.13,111500.0,20.3144,20.3216,20.2999,20.3144,111500.0
2006-08-22 11:05:00,28.12,28.14,28.12,28.12,78900.0,20.3071,20.3216,20.3071,20.3071,78900.0
2006-08-22 11:10:00,28.12,28.12,28.1,28.1,182300.0,20.3071,20.3071,20.2927,20.2927,182300.0
2006-08-22 11:15:00,28.1,28.13,28.1,28.11,112700.0,20.2927,20.3144,20.2927,20.2999,112700.0
2006-08-22 11:20:00,28.11,28.11,28.09,28.09,77800.0,20.2999,20.2999,20.2855,20.2855,77800.0
2006-08-22 11:25:00,28.09,28.1,28.07,28.07,67300.0,20.2855,20.2927,20.271,20.271,67300.0
2006-08-22 11:30:00,28.07,29.06,28.02,28.03,120300.0,20.271,20.986,20.2349,20.2421,120300.0
2006-08-22 11:35:00,28.03,28.06,28.02,28.06,188600.0,20.2421,20.2638,20.2349,20.2638,188600.0
2006-08-22 11:40:00,28.06,28.06,28.04,28.06,57800.0,20.2638,20.2638,20.2494,20.2638,57800.0
2006-08-22 11:45:00,28.05,28.06,28.05,28.05,70200.0,20.2566,20.2638,20.2566,20.2566,70200.0
2006-08-22 11:50:00,28.05,28.05,28.04,28.04,37400.0,20.2566,20.2566,20.2494,20.2494,37400.0
2006-08-22 11:55:00,28.05,28.06,28.04,28.04,141500.0,20.2566,20.2638,20.2494,20.2494,141500.0
2006-08-22 12:00:00,28.04,28.04,27.99,28.0,127000.0,20.2494,20.2494,20.2133,20.2205,127000.0
2006-08-22 12:05:00,27.99,28.0,27.9,27.97,296800.0,20.2133,20.2205,20.1483,20.1988,296800.0
2006-08-22 12:10:00,27.97,28.04,27.96,28.04,150800.0,20.1988,20.2494,20.1916,20.2494,150800.0
2006-08-22 12:15:00,28.03,28.04,28.0,28.03,127400.0,20.2421,20.2494,20.2205,20.2421,127400.0
2006-08-22 12:20:00,28.03,28.03,27.99,28.01,90300.0,20.2421,20.2421,20.2133,20.2277,90300.0
2006-08-22 12:25:00,28.01,28.04,28.0,28.02,81300.0,20.2277,20.2494,20.2205,20.2349,81300.0
2006-08-22 12:30:00,28.01,28.03,28.01,28.02,87900.0,20.2277,20.2421,20.2277,20.2349,87900.0
2006-08-22 12:35:00,28.03,28.05,28.01,28.05,192000.0,20.2421,20.2566,20.2277,20.2566,192000.0
2006-08-22 12:40:00,28.05,28.1,28.05,28.09,47900.0,20.2566,20.2927,20.2566,20.2855,47900.0
2006-08-22 12:45:00,28.09,28.11,28.05,28.07,60600.0,20.2855,20.2999,20.2566,20.271,60600.0
2006-08-22 12:50:00,28.07,28.07,28.05,28.05,19100.0,20.271,20.271,20.2566,20.2566,19100.0
2006-08-22 12:55:00,28.06,28.07,28.05,28.07,47600.0,20.2638,20.271,20.2566,20.271,47600.0
2006-08-22 13:00:00,28.06,28.07,28.01,28.04,125400.0,20.2638,20.271,20.2277,20.2494,125400.0
2006-08-22 13:05:00,28.04,28.06,28.03,28.04,85900.0,20.2494,20.2638,20.2421,20.2494,85900.0
2006-08-22 13:10:00,28.05,28.06,28.01,28.03,186900.0,20.2566,20.2638,20.2277,20.2421,186900.0
2006-08-22 13:15:00,28.03,28.04,28.0,28.0,173200.0,20.2421,20.2494,20.2205,20.2205,173200.0
2006-08-22 13:20:00,28.0,28.0,27.9,27.9,86800.0,20.2205,20.2205,20.1483,20.1483,86800.0
2006-08-22 13:25:00,27.9,27.98,27.9,27.96,119800.0,20.1483,20.206,20.1483,20.1916,119800.0
2006-08-22 13:30:00,27.96,28.03,27.95,28.03,107100.0,20.1916,20.2421,20.1844,20.2421,107100.0
2006-08-22 13:35:00,28.03,28.06,28.0,28.0,143100.0,20.2421,20.2638,20.2205,20.2205,143100.0
2006-08-22 13:40:00,28.01,28.01,28.0,28.01,185700.0,20.2277,20.2277,20.2205,20.2277,185700.0
2006-08-22 13:45:00,28.01,28.01,27.95,27.96,141300.0,20.2277,20.2277,20.1844,20.1916,141300.0
2006-08-22 13:50:00,27.96,27.97,27.91,27.91,67600.0,20.1916,20.1988,20.1555,20.1555,67600.0
2006-08-22 13:55:00,27.91,27.96,27.9,27.94,87500.0,20.1555,20.1916,20.1483,20.1771,87500.0
2006-08-22 14:00:00,27.94,27.96,27.94,27.95,63800.0,20.1771,20.1916,20.1771,20.1844,63800.0
2006-08-22 14:05:00,27.95,27.95,27.91,27.92,40500.0,20.1844,20.1844,20.1555,20.1627,40500.0
2006-08-22 14:10:00,27.91,27.94,27.9,27.9,126600.0,20.1555,20.1771,20.1483,20.1483,126600.0
2006-08-22 14:15:00,27.9,27.97,27.9,27.97,57600.0,20.1483,20.1988,20.1483,20.1988,57600.0
2006-08-22 14:20:00,27.96,27.99,27.95,27.95,59700.0,20.1916,20.2133,20.1844,20.1844,59700.0
2006-08-22 14:25:00,27.95,27.98,27.94,27.96,182100.0,20.1844,20.206,20.1771,20.1916,182100.0
2006-08-22 14:30:00,27.95,28.0,27.95,27.99,46100.0,20.1844,20.2205,20.1844,20.2133,46100.0
2006-08-22 14:35:00,27.98,27.99,27.98,27.98,27100.0,20.206,20.2133,20.206,20.206,27100.0
2006-08-22 14:40:00,27.98,28.01,27.97,27.99,167600.0,20.206,20.2277,20.1988,20.2133,167600.0
2006-08-22 14:45:00,27.99,28.03,27.97,27.98,125000.0,20.2133,20.2421,20.1988,20.206,125000.0
2006-08-22 14:50:00,27.98,28.01,27.97,28.0,103900.0,20.206,20.2277,20.1988,20.2205,103900.0
2006-08-22 14:55:00,28.0,28.02,27.99,28.02,55300.0,20.2205,20.2349,20.2133,20.2349,55300.0
2006-08-22 15:00:00,28.01,28.06,28.01,28.04,285200.0,20.2277,20.2638,20.2277,20.2494,285200.0
2006-08-22 15:05:00,28.05,28.06,27.97,27.97,84100.0,20.2566,20.2638,20.1988,20.1988,84100.0
2006-08-22 15:10:00,27.97,28.02,27.97,28.02,64100.0,20.1988,20.2349,20.1988,20.2349,64100.0
2006-08-22 15:15:00,28.01,28.04,27.98,27.99,58300.0,20.2277,20.2494,20.206,20.2133,58300.0
2006-08-22 15:20:00,27.98,28.0,27.96,27.99,74700.0,20.206,20.2205,20.1916,20.2133,74700.0
2006-08-22 15:25:00,27.99,28.0,27.97,27.97,95100.0,20.2133,20.2205,20.1988,20.1988,95100.0
2006-08-22 15:30:00,27.97,27.98,27.93,27.94,95800.0,20.1988,20.206,20.1699,20.1771,95800.0
2006-08-22 15:35:00,27.93,27.94,27.91,27.92,111100.0,20.1699,20.1771,20.1555,20.1627,111100.0
2006-08-22 15:40:00,27.92,27.92,27.9,27.9,122100.0,20.1627,20.1627,20.1483,20.1483,122100.0
2006-08-22 15:45:00,27.91,27.94,27.9,27.93,231000.0,20.1555,20.1771,20.1483,20.1699,231000.0
2006-08-22 15:50:00,27.93,27.94,27.9,27.9,151900.0,20.1699,20.1771,20.1483,20.1483,151900.0
2006-08-22 15:55:00,27.91,27.91,27.88,27.89,345600.0,20.1555,20.1555,20.1338,20.141,345600.0
2006-08-23 09:30:00,27.75,27.86,27.75,27.78,152100.0,20.0399,20.1194,20.0399,20.0616,152100.0
2006-08-23 09:35:00,27.78,27.89,27.75,27.89,228200.0,20.0616,20.141,20.0399,20.141,228200.0
2006-08-23 09:40:00,27.89,27.89,27.78,27.83,133300.0,20.141,20.141,20.0616,20.0977,133300.0
2006-08-23 09:45:00,27.82,27.84,27.75,27.77,146700.0,20.0905,20.1049,20.0399,20.0544,146700.0
2006-08-23 09:50:00,27.77,27.77,27.72,27.75,222900.0,20.0544,20.0544,20.0183,20.0399,222900.0
2006-08-23 09:55:00,27.75,27.77,27.73,27.73,94200.0,20.0399,20.0544,20.0255,20.0255,94200.0
2006-08-23 10:00:00,27.73,27.74,27.64,27.65,157700.0,20.0255,20.0327,19.9605,19.9677,157700.0
2006-08-23 10:05:00,27.64,27.65,27.47,27.48,406400.0,19.9605,19.9677,19.8377,19.845,406400.0
2006-08-23 10:10:00,27.47,27.5,27.4,27.47,338600.0,19.8377,19.8594,19.7872,19.8377,338600.0
2006-08-23 10:15:00,27.49,27.49,27.35,27.38,208500.0,19.8522,19.8522,19.7511,19.7727,208500.0
2006-08-23 10:20:00,27.38,27.45,27.33,27.41,196500.0,19.7727,19.8233,19.7366,19.7944,196500.0
2006-08-23 10:25:00,27.42,27.45,27.4,27.42,162800.0,19.8016,19.8233,19.7872,19.8016,162800.0
2006-08-23 10:30:00,27.43,27.44,27.4,27.41,190400.0,19.8088,19.8161,19.7872,19.7944,190400.0
2006-08-23 10:35:00,27.41,27.42,27.37,27.38,70200.0,19.7944,19.8016,19.7655,19.7727,70200.0
2006-08-23 10:40:00,27.38,27.39,27.31,27.31,169800.0,19.7727,19.78,19.7222,19.7222,169800.0
2006-08-23 10:45:00,27.31,27.33,27.3,27.31,195500.0,19.7222,19.7366,19.715,19.7222,195500.0
2006-08-23 10:50:00,27.32,27.39,27.31,27.39,238900.0,19.7294,19.78,19.7222,19.78,238900.0
2006-08-23 10:55:00,27.38,27.44,27.37,27.44,97500.0,19.7727,19.8161,19.7655,19.8161,97500.0
2006-08-23 11:00:00,27.43,27.44,27.39,27.42,67300.0,19.8088,19.8161,19.78,19.8016,67300.0
2006-08-23 11:05:00,27.42,27.42,27.31,27.33,129500.0,19.8016,19.8016,19.7222,19.7366,129500.0
2006-08-23 11:10:00,27.32,27.35,27.3,27.34,68600.0,19.7294,19.7511,19.715,19.7438,68600.0
2006-08-23 11:15:00,27.34,27.34,27.29,27.29,71800.0,19.7438,19.7438,19.7077,19.7077,71800.0
2006-08-23 11:20:00,27.3,27.35,27.28,27.34,121900.0,19.715,19.7511,19.7005,19.7438,121900.0
2006-08-23 11:25:00,27.34,27.35,27.32,27.33,84600.0,19.7438,19.7511,19.7294,19.7366,84600.0
2006-08-23 11:30:00,27.33,27.33,27.31,27.32,65400.0,19.7366,19.7366,19.7222,19.7294,65400.0
2006-08-23 11:35:00,27.32,27.33,27.3,27.3,70300.0,19.7294,19.7366,19.715,19.715,70300.0
2006-08-23 11:40:00,27.29,27.3,27.28,27.3,110000.0,19.7077,19.715,19.7005,19.715,110000.0
2006-08-23 11:45:00,27.31,27.33,27.3,27.31,103300.0,19.7222,19.7366,19.715,19.7222,103300.0
2006-08-23 11:50:00,27.3,27.34,27.3,27.34,59200.0,19.715,19.7438,19.715,19.7438,59200.0
2006-08-23 11:55:00,27.33,27.34,27.29,27.31,69300.0,19.7366,19.7438,19.7077,19.7222,69300.0
2006-08-23 12:00:00,27.31,27.32,27.29,27.31,76500.0,19.7222,19.7294,19.7077,19.7222,76500.0
2006-08-23 12:05:00,27.31,27.39,27.31,27.38,68600.0,19.7222,19.78,19.7222,19.7727,68600.0
2006-08-23 12:10:00,27.38,27.4,27.37,27.38,63500.0,19.7727,19.7872,19.7655,19.7727,63500.0
2006-08-23 12:15:00,27.39,27.45,27.38,27.42,186900.0,19.78,19.8233,19.7727,19.8016,186900.0
2006-08-23 12:20:00,27.43,27.43,27.35,27.41,81700.0,19.8088,19.8088,19.7511,19.7944,81700.0
2006-08-23 12:25:00,27.41,27.45,27.41,27.43,52800.0,19.7944,19.8233,19.7944,19.8088,52800.0
2006-08-23 12:30:00,27.43,27.44,27.43,27.43,17000.0,19.8088,19.8161,19.8088,19.8088,17000.0
2006-08-23 12:35:00,27.44,27.44,27.4,27.41,113200.0,19.8161,19.8161,19.7872,19.7944,113200.0
2006-08-23 12:40:00,27.42,27.44,27.41,27.43,50000.0,19.8016,19.8161,19.7944,19.8088,50000.0
2006-08-23 12:45:00,27.42,27.44,27.4,27.41,108600.0,19.8016,19.8161,19.7872,19.7944,108600.0
2006-08-23 12:50:00,27.4,27.41,27.38,27.39,102500.0,19.7872,19.7944,19.7727,19.78,102500.0
2006-08-23 12:55:00,27.38,27.39,27.33,27.33,61700.0,19.7727,19.78,19.7366,19.7366,61700.0
2006-08-23 13:00:00,27.34,27.34,27.33,27.33,63400.0,19.7438,19.7438,19.7366,19.7366,63400.0
2006-08-23 13:05:00,27.33,27.34,27.3,27.3,111200.0,19.7366,19.7438,19.715,19.715,111200.0
2006-08-23 13:10:00,27.3,27.33,27.27,27.29,319300.0,19.715,19.7366,19.6933,19.7077,319300.0
2006-08-23 13:15:00,27.29,27.36,27.28,27.35,296800.0,19.7077,19.7583,19.7005,19.7511,296800.0
2006-08-23 13:20:00,27.35,27.35,27.3,27.31,209100.0,19.7511,19.7511,19.715,19.7222,209100.0
2006-08-23 13:25:00,27.3,27.32,27.3,27.3,35600.0,19.715,19.7294,19.715,19.715,35600.0
2006-08-23 13:30:00,27.31,27.31,27.3,27.31,27700.0,19.7222,19.7222,19.715,19.7222,27700.0
2006-08-23 13:35:00,27.31,27.32,27.3,27.31,105500.0,19.7222,19.7294,19.715,19.7222,105500.0
2006-08-23 13:40:00,27.31,27.31,27.29,27.29,177100.0,19.7222,19.7222,19.7077,19.7077,177100.0
2006-08-23 13:45:00,27.29,27.29,27.26,27.26,640100.0,19.7077,19.7077,19.6861,19.6861,640100.0
2006-08-23 13:50:00,27.27,27.28,27.23,27.23,240300.0,19.6933,19.7005,19.6644,19.6644,240300.0
2006-08-23 13:55:00,27.22,27.29,27.22,27.29,486100.0,19.6572,19.7077,19.6572,19.7077,486100.0
2006-08-23 14:00:00,27.28,27.3,27.26,27.26,370900.0,19.7005,19.715,19.6861,19.6861,370900.0
2006-08-23 14:05:00,27.26,27.27,27.25,27.26,595500.0,19.6861,19.6933,19.6789,19.6861,595500.0
2006-08-23 14:10:00,27.26,27.26,27.25,27.25,71500.0,19.6861,19.6861,19.6789,19.6789,71500.0
2006-08-23 14:15:00,27.25,27.26,27.23,27.24,58300.0,19.6789,19.6861,19.6644,19.6716,58300.0
2006-08-23 14:20:00,27.23,27.23,27.21,27.22,61700.0,19.6644,19.6644,19.65,19.6572,61700.0
2006-08-23 14:25:00,27.21,27.22,27.2,27.2,64700.0,19.65,19.6572,19.6427,19.6427,64700.0
2006-08-23 14:30:00,27.21,27.21,27.2,27.21,356700.0,19.65,19.65,19.6427,19.65,356700.0
2006-08-23 14:35:00,27.2,27.23,27.2,27.22,196900.0,19.6427,19.6644,19.6427,19.6572,196900.0
2006-08-23 14:40:00,27.22,27.22,27.19,27.19,113700.0,19.6572,19.6572,19.6355,19.6355,113700.0
2006-08-23 14:45:00,27.19,27.2,27.18,27.18,104700.0,19.6355,19.6427,19.6283,19.6283,104700.0
2006-08-23 14:50:00,27.18,27.19,27.15,27.18,156800.0,19.6283,19.6355,19.6066,19.6283,156800.0
2006-08-23 14:55:00,27.18,27.19,27.16,27.16,114100.0,19.6283,19.6355,19.6139,19.6139,114100.0
2006-08-23 15:00:00,27.16,27.17,27.15,27.15,71800.0,19.6139,19.6211,19.6066,19.6066,71800.0
2006-08-23 15:05:00,27.16,27.22,27.15,27.17,163900.0,19.6139,19.6572,19.6066,19.6211,163900.0
2006-08-23 15:10:00,27.18,27.18,27.1,27.11,272200.0,19.6283,19.6283,19.5705,19.5778,272200.0
2006-08-23 15:15:00,27.1,27.17,27.1,27.15,167300.0,19.5705,19.6211,19.5705,19.6066,167300.0
2006-08-23 15:20:00,27.14,27.16,27.13,27.14,471800.0,19.5994,19.6139,19.5922,19.5994,471800.0
2006-08-23 15:25:00,27.14,27.15,27.13,27.13,365000.0,19.5994,19.6066,19.5922,19.5922,365000.0
2006-08-23 15:30:00,27.13,27.14,27.11,27.11,199400.0,19.5922,19.5994,19.5778,19.5778,199400.0
2006-08-23 15:35:00,27.11,27.13,27.09,27.1,267000.0,19.5778,19.5922,19.5633,19.5705,267000.0
2006-08-23 15:40:00,27.1,27.13,27.06,27.12,194400.0,19.5705,19.5922,19.5416,19.585,194400.0
2006-08-23 15:45:00,27.13,27.18,27.11,27.17,141000.0,19.5922,19.6283,19.5778,19.6211,141000.0
2006-08-23 15:50:00,27.17,27.17,27.13,27.14,185500.0,19.6211,19.6211,19.5922,19.5994,185500.0
2006-08-23 15:55:00,27.14,27.15,27.12,27.13,284800.0,19.5994,19.6066,19.585,19.5922,284800.0
2006-08-24 09:30:00,27.5,27.5,27.5,27.5,700.0,19.8594,19.8594,19.8594,19.8594,700.0
2006-08-24 09:35:00,27.16,27.16,26.95,27.01,604200.0,19.6139,19.6139,19.4622,19.5055,604200.0
2006-08-24 09:40:00,27.03,27.06,26.89,27.05,553000.0,19.52,19.5416,19.4189,19.5344,553000.0
2006-08-24 09:45:00,27.05,27.07,26.97,26.98,2785600.0,19.5344,19.5489,19.4767,19.4839,2785600.0
2006-08-24 09:50:00,26.98,26.99,26.85,26.85,475100.0,19.4839,19.4911,19.39,19.39,475100.0
2006-08-24 09:55:00,26.85,26.9,26.83,26.86,333800.0,19.39,19.4261,19.3755,19.3972,333800.0
2006-08-24 10:00:00,26.85,26.86,26.56,26.56,406000.0,19.39,19.3972,19.1806,19.1806,406000.0
2006-08-24 10:05:00,26.56,26.66,26.5,26.66,541200.0,19.1806,19.2528,19.1372,19.2528,541200.0
2006-08-24 10:10:00,26.66,26.66,26.49,26.5,276900.0,19.2528,19.2528,19.13,19.1372,276900.0
2006-08-24 10:15:00,26.53,26.53,26.4,26.42,587800.0,19.1589,19.1589,19.065,19.0795,587800.0
2006-08-24 10:20:00,26.43,26.53,26.43,26.52,314300.0,19.0867,19.1589,19.0867,19.1517,314300.0
2006-08-24 10:25:00,26.52,26.61,26.51,26.56,334500.0,19.1517,19.2167,19.1445,19.1806,334500.0
2006-08-24 10:30:00,26.56,26.57,26.48,26.48,214500.0,19.1806,19.1878,19.1228,19.1228,214500.0
2006-08-24 10:35:00,26.5,26.53,26.48,26.53,194300.0,19.1372,19.1589,19.1228,19.1589,194300.0
2006-08-24 10:40:00,26.53,26.59,26.52,26.58,211600.0,19.1589,19.2022,19.1517,19.195,211600.0
2006-08-24 10:45:00,26.58,26.59,26.54,26.56,137500.0,19.195,19.2022,19.1661,19.1806,137500.0
2006-08-24 10:50:00,26.56,26.68,26.55,26.65,154500.0,19.1806,19.2672,19.1733,19.2456,154500.0
2006-08-24 10:55:00,26.65,26.65,26.58,26.61,110100.0,19.2456,19.2456,19.195,19.2167,110100.0
2006-08-24 11:00:00,26.62,26.62,26.55,26.58,240500.0,19.2239,19.2239,19.1733,19.195,240500.0
2006-08-24 11:05:00,26.58,26.62,26.57,26.61,180700.0,19.195,19.2239,19.1878,19.2167,180700.0
2006-08-24 11:10:00,26.61,26.64,26.6,26.63,168200.0,19.2167,19.2383,19.2095,19.2311,168200.0
2006-08-24 11:15:00,26.63,26.65,26.6,26.6,100100.0,19.2311,19.2456,19.2095,19.2095,100100.0
2006-08-24 11:20:00,26.61,26.64,26.58,26.59,110000.0,19.2167,19.2383,19.195,19.2022,110000.0
2006-08-24 11:25:00,26.59,26.6,26.58,26.59,129900.0,19.2022,19.2095,19.195,19.2022,129900.0
2006-08-24 11:30:00,26.6,26.6,26.59,26.59,112500.0,19.2095,19.2095,19.2022,19.2022,112500.0
2006-08-24 11:35:00,26.59,26.65,26.58,26.64,179500.0,19.2022,19.2456,19.195,19.2383,179500.0
2006-08-24 11:40:00,26.63,26.65,26.6,26.64,67400.0,19.2311,19.2456,19.2095,19.2383,67400.0
2006-08-24 11:45:00,26.64,26.64,26.59,26.6,138200.0,19.2383,19.2383,19.2022,19.2095,138200.0
2006-08-24 11:50:00,26.59,26.61,26.58,26.59,195800.0,19.2022,19.2167,19.195,19.2022,195800.0
2006-08-24 11:55:00,26.59,26.6,26.58,26.6,631500.0,19.2022,19.2095,19.195,19.2095,631500.0
2006-08-24 12:00:00,26.6,26.6,26.56,26.6,182700.0,19.2095,19.2095,19.1806,19.2095,182700.0
2006-08-24 12:05:00,26.59,26.62,26.57,26.57,323100.0,19.2022,19.2239,19.1878,19.1878,323100.0
2006-08-24 12:10:00,26.57,26.61,26.55,26.6,120700.0,19.1878,19.2167,19.1733,19.2095,120700.0
2006-08-24 12:15:00,26.59,26.61,26.59,26.6,41200.0,19.2022,19.2167,19.2022,19.2095,41200.0
2006-08-24 12:20:00,26.59,26.63,26.59,26.62,102200.0,19.2022,19.2311,19.2022,19.2239,102200.0
2006-08-24 12:25:00,26.62,26.64,26.61,26.64,168700.0,19.2239,19.2383,19.2167,19.2383,168700.0
2006-08-24 12:30:00,26.64,26.67,26.62,26.62,93100.0,19.2383,19.26,19.2239,19.2239,93100.0
2006-08-24 12:35:00,26.62,26.64,26.61,26.63,78800.0,19.2239,19.2383,19.2167,19.2311,78800.0
2006-08-24 12:40:00,26.64,26.64,26.6,26.61,136800.0,19.2383,19.2383,19.2095,19.2167,136800.0
2006-08-24 12:45:00,26.6,26.62,26.59,26.61,305900.0,19.2095,19.2239,19.2022,19.2167,305900.0
2006-08-24 12:50:00,26.61,26.61,26.59,26.59,148000.0,19.2167,19.2167,19.2022,19.2022,148000.0
2006-08-24 12:55:00,26.6,26.6,26.57,26.6,176600.0,19.2095,19.2095,19.1878,19.2095,176600.0
2006-08-24 13:00:00,26.6,26.6,26.58,26.59,55300.0,19.2095,19.2095,19.195,19.2022,55300.0
2006-08-24 13:05:00,26.58,26.58,26.56,26.57,173200.0,19.195,19.195,19.1806,19.1878,173200.0
2006-08-24 13:10:00,26.56,26.58,26.55,26.56,101400.0,19.1806,19.195,19.1733,19.1806,101400.0
2006-08-24 13:15:00,26.56,26.57,26.55,26.57,116000.0,19.1806,19.1878,19.1733,19.1878,116000.0
2006-08-24 13:20:00,26.57,26.59,26.56,26.59,168800.0,19.1878,19.2022,19.1806,19.2022,168800.0
2006-08-24 13:25:00,26.58,26.62,26.58,26.6,211600.0,19.195,19.2239,19.195,19.2095,211600.0
2006-08-24 13:30:00,26.59,26.6,26.58,26.6,222800.0,19.2022,19.2095,19.195,19.2095,222800.0
2006-08-24 13:35:00,26.59,26.6,26.57,26.57,128700.0,19.2022,19.2095,19.1878,19.1878,128700.0
2006-08-24 13:40:00,26.58,26.58,26.53,26.55,144500.0,19.195,19.195,19.1589,19.1733,144500.0
2006-08-24 13:45:00,26.55,26.59,26.54,26.58,126200.0,19.1733,19.2022,19.1661,19.195,126200.0
2006-08-24 13:50:00,26.58,26.59,26.57,26.57,125100.0,19.195,19.2022,19.1878,19.1878,125100.0
2006-08-24 13:55:00,26.57,26.59,26.56,26.57,237700.0,19.1878,19.2022,19.1806,19.1878,237700.0
2006-08-24 14:00:00,26.58,26.61,26.56,26.59,210800.0,19.195,19.2167,19.1806,19.2022,210800.0
2006-08-24 14:05:00,26.58,26.6,26.57,26.58,134500.0,19.195,19.2095,19.1878,19.195,134500.0
2006-08-24 14:10:00,26.57,26.58,26.56,26.57,123300.0,19.1878,19.195,19.1806,19.1878,123300.0
2006-08-24 14:15:00,26.57,26.57,26.53,26.53,251200.0,19.1878,19.1878,19.1589,19.1589,251200.0
2006-08-24 14:20:00,26.54,26.54,26.48,26.49,140300.0,19.1661,19.1661,19.1228,19.13,140300.0
2006-08-24 14:25:00,26.48,26.5,26.45,26.47,208200.0,19.1228,19.1372,19.1011,19.1156,208200.0
2006-08-24 14:30:00,26.46,26.49,26.45,26.49,426600.0,19.1083,19.13,19.1011,19.13,426600.0
2006-08-24 14:35:00,26.49,26.51,26.48,26.49,227200.0,19.13,19.1445,19.1228,19.13,227200.0
2006-08-24 14:40:00,26.49,26.49,26.45,26.47,151700.0,19.13,19.13,19.1011,19.1156,151700.0
2006-08-24 14:45:00,26.47,26.47,26.46,26.46,78900.0,19.1156,19.1156,19.1083,19.1083,78900.0
2006-08-24 14:50:00,26.47,26.5,26.45,26.5,184300.0,19.1156,19.1372,19.1011,19.1372,184300.0
2006-08-24 14:55:00,26.5,26.5,26.47,26.48,145900.0,19.1372,19.1372,19.1156,19.1228,145900.0
2006-08-24 15:00:00,26.49,26.54,26.47,26.54,324700.0,19.13,19.1661,19.1156,19.1661,324700.0
2006-08-24 15:05:00,26.54,26.55,26.5,26.53,113200.0,19.1661,19.1733,19.1372,19.1589,113200.0
2006-08-24 15:10:00,26.53,26.54,26.49,26.51,316700.0,19.1589,19.1661,19.13,19.1445,316700.0
2006-08-24 15:15:00,26.51,26.52,26.44,26.45,163300.0,19.1445,19.1517,19.0939,19.1011,163300.0
2006-08-24 15:20:00,26.44,26.54,26.44,26.52,201400.0,19.0939,19.1661,19.0939,19.1517,201400.0
2006-08-24 15:25:00,26.51,26.53,26.48,26.52,427000.0,19.1445,19.1589,19.1228,19.1517,427000.0
2006-08-24 15:30:00,26.51,26.52,26.47,26.49,172800.0,19.1445,19.1517,19.1156,19.13,172800.0
2006-08-24 15:35:00,26.49,26.49,26.44,26.46,135200.0,19.13,19.13,19.0939,19.1083,135200.0
2006-08-24 15:40:00,26.46,26.46,26.39,26.4,232000.0,19.1083,19.1083,19.0578,19.065,232000.0
2006-08-24 15:45:00,26.4,26.4,26.2,26.24,706100.0,19.065,19.065,18.9206,18.9495,706100.0
2006-08-24 15:50:00,26.23,26.39,26.22,26.31,483000.0,18.9423,19.0578,18.935,19.0,483000.0
2006-08-24 15:55:00,26.31,26.37,26.29,26.36,336800.0,19.0,19.0434,18.9856,19.0361,336800.0
2006-08-25 09:30:00,26.15,26.5,26.15,26.25,336900.0,18.8845,19.1372,18.8845,18.9567,336900.0
2006-08-25 09:35:00,26.25,26.35,26.23,26.34,181300.0,18.9567,19.0289,18.9423,19.0217,181300.0
2006-08-25 09:40:00,26.35,26.35,26.32,26.35,267900.0,19.0289,19.0289,19.0072,19.0289,267900.0
2006-08-25 09:45:00,26.35,26.42,26.35,26.42,181800.0,19.0289,19.0795,19.0289,19.0795,181800.0
2006-08-25 09:50:00,26.42,26.52,26.42,26.51,220500.0,19.0795,19.1517,19.0795,19.1445,220500.0
2006-08-25 09:55:00,26.52,26.63,26.51,26.63,276700.0,19.1517,19.2311,19.1445,19.2311,276700.0
2006-08-25 10:00:00,26.63,26.74,26.61,26.74,725700.0,19.2311,19.3106,19.2167,19.3106,725700.0
2006-08-25 10:05:00,26.74,26.85,26.7,26.75,333700.0,19.3106,19.39,19.2817,19.3178,333700.0
2006-08-25 10:10:00,26.75,26.79,26.73,26.78,295200.0,19.3178,19.3467,19.3033,19.3394,295200.0
2006-08-25 10:15:00,26.77,26.8,26.77,26.78,126800.0,19.3322,19.3539,19.3322,19.3394,126800.0
2006-08-25 10:20:00,26.77,26.79,26.75,26.77,832500.0,19.3322,19.3467,19.3178,19.3322,832500.0
2006-08-25 10:25:00,26.77,26.77,26.7,26.71,640500.0,19.3322,19.3322,19.2817,19.2889,640500.0
2006-08-25 10:30:00,26.7,26.7,26.61,26.62,139700.0,19.2817,19.2817,19.2167,19.2239,139700.0
2006-08-25 10:35:00,26.62,26.65,26.59,26.65,169800.0,19.2239,19.2456,19.2022,19.2456,169800.0
2006-08-25 10:40:00,26.64,26.65,26.58,26.59,88700.0,19.2383,19.2456,19.195,19.2022,88700.0
2006-08-25 10:45:00,26.59,26.6,26.56,26.58,59000.0,19.2022,19.2095,19.1806,19.195,59000.0
2006-08-25 10:50:00,26.58,26.62,26.57,26.58,66300.0,19.195,19.2239,19.1878,19.195,66300.0
2006-08-25 10:55:00,26.58,26.59,26.56,26.56,64300.0,19.195,19.2022,19.1806,19.1806,64300.0
2006-08-25 11:00:00,26.57,26.57,26.53,26.54,95900.0,19.1878,19.1878,19.1589,19.1661,95900.0
2006-08-25 11:05:00,26.55,26.59,26.5,26.57,101700.0,19.1733,19.2022,19.1372,19.1878,101700.0
2006-08-25 11:10:00,26.56,26.59,26.55,26.58,65400.0,19.1806,19.2022,19.1733,19.195,65400.0
2006-08-25 11:15:00,26.58,26.61,26.55,26.55,66100.0,19.195,19.2167,19.1733,19.1733,66100.0
2006-08-25 11:20:00,26.56,26.58,26.55,26.57,78600.0,19.1806,19.195,19.1733,19.1878,78600.0
2006-08-25 11:25:00,26.58,26.58,26.56,26.58,32500.0,19.195,19.195,19.1806,19.195,32500.0
2006-08-25 11:30:00,26.57,26.59,26.57,26.57,221200.0,19.1878,19.2022,19.1878,19.1878,221200.0
2006-08-25 11:35:00,26.58,26.58,26.55,26.55,94700.0,19.195,19.195,19.1733,19.1733,94700.0
2006-08-25 11:40:00,26.55,26.56,26.51,26.52,88000.0,19.1733,19.1806,19.1445,19.1517,88000.0
2006-08-25 11:45:00,26.52,26.52,26.5,26.5,107900.0,19.1517,19.1517,19.1372,19.1372,107900.0
2006-08-25 11:50:00,26.52,26.52,26.5,26.5,205200.0,19.1517,19.1517,19.1372,19.1372,205200.0
2006-08-25 11:55:00,26.51,26.52,26.49,26.51,65400.0,19.1445,19.1517,19.13,19.1445,65400.0
2006-08-25 12:00:00,26.52,26.54,26.51,26.53,49300.0,19.1517,19.1661,19.1445,19.1589,49300.0
2006-08-25 12:05:00,26.54,26.56,26.53,26.56,47700.0,19.1661,19.1806,19.1589,19.1806,47700.0
2006-08-25 12:10:00,26.56,26.56,26.52,26.54,40500.0,19.1806,19.1806,19.1517,19.1661,40500.0
2006-08-25 12:15:00,26.54,26.56,26.54,26.56,73800.0,19.1661,19.1806,19.1661,19.1806,73800.0
2006-08-25 12:20:00,26.56,26.56,26.52,26.53,74100.0,19.1806,19.1806,19.1517,19.1589,74100.0
2006-08-25 12:25:00,26.53,26.56,26.52,26.54,34300.0,19.1589,19.1806,19.1517,19.1661,34300.0
2006-08-25 12:30:00,26.55,26.56,26.52,26.53,34600.0,19.1733,19.1806,19.1517,19.1589,34600.0
2006-08-25 12:35:00,26.52,26.55,26.51,26.55,32000.0,19.1517,19.1733,19.1445,19.1733,32000.0
2006-08-25 12:40:00,26.55,26.55,26.54,26.55,33500.0,19.1733,19.1733,19.1661,19.1733,33500.0
2006-08-25 12:45:00,26.55,26.55,26.52,26.53,67800.0,19.1733,19.1733,19.1517,19.1589,67800.0
2006-08-25 12:50:00,26.53,26.53,26.49,26.5,153200.0,19.1589,19.1589,19.13,19.1372,153200.0
2006-08-25 12:55:00,26.5,26.51,26.49,26.49,69400.0,19.1372,19.1445,19.13,19.13,69400.0
2006-08-25 13:00:00,26.49,26.5,26.49,26.49,57300.0,19.13,19.1372,19.13,19.13,57300.0
2006-08-25 13:05:00,26.5,26.51,26.49,26.5,43600.0,19.1372,19.1445,19.13,19.1372,43600.0
2006-08-25 13:10:00,26.5,26.53,26.49,26.51,91000.0,19.1372,19.1589,19.13,19.1445,91000.0
2006-08-25 13:15:00,26.51,26.51,26.49,26.5,50200.0,19.1445,19.1445,19.13,19.1372,50200.0
2006-08-25 13:20:00,26.5,26.51,26.49,26.49,78500.0,19.1372,19.1445,19.13,19.13,78500.0
2006-08-25 13:25:00,26.5,26.54,26.49,26.53,49400.0,19.1372,19.1661,19.13,19.1589,49400.0
2006-08-25 13:30:00,26.53,26.57,26.52,26.55,71800.0,19.1589,19.1878,19.1517,19.1733,71800.0
2006-08-25 13:35:00,26.54,26.56,26.53,26.55,39800.0,19.1661,19.1806,19.1589,19.1733,39800.0
2006-08-25 13:40:00,26.56,26.57,26.52,26.53,56000.0,19.1806,19.1878,19.1517,19.1589,56000.0
2006-08-25 13:45:00,26.53,26.55,26.52,26.53,58500.0,19.1589,19.1733,19.1517,19.1589,58500.0
2006-08-25 13:50:00,26.53,26.54,26.52,26.53,62500.0,19.1589,19.1661,19.1517,19.1589,62500.0
2006-08-25 13:55:00,26.54,26.54,26.53,26.54,40200.0,19.1661,19.1661,19.1589,19.1661,40200.0
2006-08-25 14:00:00,26.54,26.54,26.53,26.53,47300.0,19.1661,19.1661,19.1589,19.1589,47300.0
2006-08-25 14:05:00,26.54,26.54,26.52,26.53,41100.0,19.1661,19.1661,19.1517,19.1589,41100.0
2006-08-25 14:10:00,26.54,26.54,26.51,26.53,44900.0,19.1661,19.1661,19.1445,19.1589,44900.0
2006-08-25 14:15:00,26.53,26.54,26.52,26.52,37700.0,19.1589,19.1661,19.1517,19.1517,37700.0
2006-08-25 14:20:00,26.53,26.54,26.52,26.54,164700.0,19.1589,19.1661,19.1517,19.1661,164700.0
2006-08-25 14:25:00,26.54,26.64,26.53,26.64,113900.0,19.1661,19.2383,19.1589,19.2383,113900.0
2006-08-25 14:30:00,26.64,26.66,26.63,26.65,79900.0,19.2383,19.2528,19.2311,19.2456,79900.0
2006-08-25 14:35:00,26.65,26.66,26.64,26.65,442100.0,19.2456,19.2528,19.2383,19.2456,442100.0
2006-08-25 14:40:00,26.65,26.68,26.65,26.67,97700.0,19.2456,19.2672,19.2456,19.26,97700.0
2006-08-25 14:45:00,26.67,26.71,26.67,26.69,67000.0,19.26,19.2889,19.26,19.2744,67000.0
2006-08-25 14:50:00,26.69,26.7,26.68,26.7,57400.0,19.2744,19.2817,19.2672,19.2817,57400.0
2006-08-25 14:55:00,26.7,26.72,26.69,26.69,169200.0,19.2817,19.2961,19.2744,19.2744,169200.0
2006-08-25 15:00:00,26.7,26.72,26.67,26.72,217100.0,19.2817,19.2961,19.26,19.2961,217100.0
2006-08-25 15:05:00,26.72,26.73,26.7,26.72,56300.0,19.2961,19.3033,19.2817,19.2961,56300.0
2006-08-25 15:10:00,26.72,26.74,26.71,26.72,67800.0,19.2961,19.3106,19.2889,19.2961,67800.0
2006-08-25 15:15:00,26.72,26.73,26.68,26.69,136800.0,19.2961,19.3033,19.2672,19.2744,136800.0
2006-08-25 15:20:00,26.7,26.71,26.69,26.71,115500.0,19.2817,19.2889,19.2744,19.2889,115500.0
2006-08-25 15:25:00,26.71,26.71,26.7,26.71,50400.0,19.2889,19.2889,19.2817,19.2889,50400.0
2006-08-25 15:30:00,26.71,26.77,26.7,26.77,228700.0,19.2889,19.3322,19.2817,19.3322,228700.0
2006-08-25 15:35:00,26.77,26.77,26.72,26.72,175900.0,19.3322,19.3322,19.2961,19.2961,175900.0
2006-08-25 15:40:00,26.73,26.77,26.7,26.76,142000.0,19.3033,19.3322,19.2817,19.325,142000.0
2006-08-25 15:45:00,26.77,26.8,26.76,26.79,298300.0,19.3322,19.3539,19.325,19.3467,298300.0
2006-08-25 15:50:00,26.8,26.8,26.78,26.78,151300.0,19.3539,19.3539,19.3394,19.3394,151300.0
2006-08-25 15:55:00,26.78,26.79,26.7,26.74,164500.0,19.3394,19.3467,19.2817,19.3106,164500.0
2006-08-28 09:30:00,26.85,26.86,26.77,26.79,147000.0,19.39,19.3972,19.3322,19.3467,147000.0
2006-08-28 09:35:00,26.78,26.89,26.77,26.82,89300.0,19.3394,19.4189,19.3322,19.3683,89300.0
2006-08-28 09:40:00,26.81,26.83,26.8,26.83,77200.0,19.3611,19.3755,19.3539,19.3755,77200.0
2006-08-28 09:45:00,26.83,26.93,26.83,26.93,124700.0,19.3755,19.4478,19.3755,19.4478,124700.0
2006-08-28 09:50:00,26.95,27.0,26.95,26.96,156400.0,19.4622,19.4983,19.4622,19.4694,156400.0
2006-08-28 09:55:00,26.96,26.98,26.87,26.87,96900.0,19.4694,19.4839,19.4044,19.4044,96900.0
2006-08-28 10:00:00,26.88,26.99,26.87,26.98,152400.0,19.4117,19.4911,19.4044,19.4839,152400.0
2006-08-28 10:05:00,26.98,27.0,26.91,26.91,95200.0,19.4839,19.4983,19.4333,19.4333,95200.0
2006-08-28 10:10:00,26.92,26.94,26.89,26.93,96800.0,19.4405,19.455,19.4189,19.4478,96800.0
2006-08-28 10:15:00,26.94,26.95,26.92,26.92,78100.0,19.455,19.4622,19.4405,19.4405,78100.0
2006-08-28 10:20:00,26.93,26.98,26.92,26.98,123900.0,19.4478,19.4839,19.4405,19.4839,123900.0
2006-08-28 10:25:00,26.98,27.03,26.97,27.03,110500.0,19.4839,19.52,19.4767,19.52,110500.0
2006-08-28 10:30:00,27.02,27.04,27.0,27.01,120300.0,19.5128,19.5272,19.4983,19.5055,120300.0
2006-08-28 10:35:00,27.01,27.02,26.99,27.02,240100.0,19.5055,19.5128,19.4911,19.5128,240100.0
2006-08-28 10:40:00,27.02,27.04,27.01,27.03,78700.0,19.5128,19.5272,19.5055,19.52,78700.0
2006-08-28 10:45:00,27.03,27.04,27.02,27.03,52600.0,19.52,19.5272,19.5128,19.52,52600.0
2006-08-28 10:50:00,27.02,27.07,27.02,27.05,176400.0,19.5128,19.5489,19.5128,19.5344,176400.0
2006-08-28 10:55:00,27.06,27.09,27.05,27.08,58200.0,19.5416,19.5633,19.5344,19.5561,58200.0
2006-08-28 11:00:00,27.08,27.13,27.07,27.13,158300.0,19.5561,19.5922,19.5489,19.5922,158300.0
2006-08-28 11:05:00,27.12,27.14,27.11,27.14,160300.0,19.585,19.5994,19.5778,19.5994,160300.0
2006-08-28 11:10:00,27.13,27.18,27.13,27.18,169300.0,19.5922,19.6283,19.5922,19.6283,169300.0
2006-08-28 11:15:00,27.18,27.19,27.15,27.17,128200.0,19.6283,19.6355,19.6066,19.6211,128200.0
2006-08-28 11:20:00,27.17,27.18,27.15,27.17,240600.0,19.6211,19.6283,19.6066,19.6211,240600.0
2006-08-28 11:25:00,27.17,27.18,27.13,27.14,118600.0,19.6211,19.6283,19.5922,19.5994,118600.0
2006-08-28 11:30:00,27.14,27.16,27.1,27.13,90200.0,19.5994,19.6139,19.5705,19.5922,90200.0
2006-08-28 11:35:00,27.13,27.15,27.1,27.11,65800.0,19.5922,19.6066,19.5705,19.5778,65800.0
2006-08-28 11:40:00,27.11,27.11,27.1,27.1,58600.0,19.5778,19.5778,19.5705,19.5705,58600.0
2006-08-28 11:45:00,27.1,27.15,27.09,27.14,76300.0,19.5705,19.6066,19.5633,19.5994,76300.0
2006-08-28 11:50:00,27.14,27.16,27.13,27.14,90700.0,19.5994,19.6139,19.5922,19.5994,90700.0
2006-08-28 11:55:00,27.14,27.18,27.13,27.18,42400.0,19.5994,19.6283,19.5922,19.6283,42400.0
2006-08-28 12:00:00,27.18,27.19,27.17,27.19,161700.0,19.6283,19.6355,19.6211,19.6355,161700.0
2006-08-28 12:05:00,27.19,27.22,27.18,27.2,137700.0,19.6355,19.6572,19.6283,19.6427,137700.0
2006-08-28 12:10:00,27.19,27.22,27.18,27.21,46200.0,19.6355,19.6572,19.6283,19.65,46200.0
2006-08-28 12:15:00,27.21,27.25,27.21,27.24,146200.0,19.65,19.6789,19.65,19.6716,146200.0
2006-08-28 12:20:00,27.24,27.32,27.23,27.31,226100.0,19.6716,19.7294,19.6644,19.7222,226100.0
2006-08-28 12:25:00,27.32,27.32,27.27,27.28,73200.0,19.7294,19.7294,19.6933,19.7005,73200.0
2006-08-28 12:30:00,27.28,27.29,27.25,27.26,96900.0,19.7005,19.7077,19.6789,19.6861,96900.0
2006-08-28 12:35:00,27.25,27.26,27.24,27.24,60700.0,19.6789,19.6861,19.6716,19.6716,60700.0
2006-08-28 12:40:00,27.25,27.35,27.25,27.34,1273900.0,19.6789,19.7511,19.6789,19.7438,1273900.0
2006-08-28 12:45:00,27.35,27.35,27.28,27.3,296900.0,19.7511,19.7511,19.7005,19.715,296900.0
2006-08-28 12:50:00,27.31,27.35,27.31,27.34,50300.0,19.7222,19.7511,19.7222,19.7438,50300.0
2006-08-28 12:55:00,27.34,27.34,27.3,27.31,41600.0,19.7438,19.7438,19.715,19.7222,41600.0
2006-08-28 13:00:00,27.31,27.31,27.26,27.26,39500.0,19.7222,19.7222,19.6861,19.6861,39500.0
2006-08-28 13:05:00,27.26,27.32,27.25,27.29,85700.0,19.6861,19.7294,19.6789,19.7077,85700.0
2006-08-28 13:10:00,27.28,27.33,27.27,27.33,57200.0,19.7005,19.7366,19.6933,19.7366,57200.0
2006-08-28 13:15:00,27.32,27.34,27.31,27.31,52000.0,19.7294,19.7438,19.7222,19.7222,52000.0
2006-08-28 13:20:00,27.31,27.32,27.26,27.26,93200.0,19.7222,19.7294,19.6861,19.6861,93200.0
2006-08-28 13:25:00,27.27,27.27,27.21,27.22,111000.0,19.6933,19.6933,19.65,19.6572,111000.0
2006-08-28 13:30:00,27.22,27.26,27.22,27.22,64600.0,19.6572,19.6861,19.6572,19.6572,64600.0
2006-08-28 13:35:00,27.22,27.23,27.16,27.19,77000.0,19.6572,19.6644,19.6139,19.6355,77000.0
2006-08-28 13:40:00,27.19,27.19,27.13,27.14,74900.0,19.6355,19.6355,19.5922,19.5994,74900.0
2006-08-28 13:45:00,27.13,27.17,27.13,27.16,85700.0,19.5922,19.6211,19.5922,19.6139,85700.0
2006-08-28 13:50:00,27.17,27.17,27.15,27.16,32500.0,19.6211,19.6211,19.6066,19.6139,32500.0
2006-08-28 13:55:00,27.16,27.18,27.15,27.16,56300.0,19.6139,19.6283,19.6066,19.6139,56300.0
2006-08-28 14:00:00,27.17,27.2,27.16,27.17,64200.0,19.6211,19.6427,19.6139,19.6211,64200.0
2006-08-28 14:05:00,27.17,27.17,27.11,27.11,45600.0,19.6211,19.6211,19.5778,19.5778,45600.0
2006-08-28 14:10:00,27.12,27.12,27.1,27.11,63400.0,19.585,19.585,19.5705,19.5778,63400.0
2006-08-28 14:15:00,27.12,27.13,27.09,27.13,97700.0,19.585,19.5922,19.5633,19.5922,97700.0
2006-08-28 14:20:00,27.13,27.13,27.09,27.1,66700.0,19.5922,19.5922,19.5633,19.5705,66700.0
2006-08-28 14:25:00,27.11,27.11,27.05,27.06,65800.0,19.5778,19.5778,19.5344,19.5416,65800.0
2006-08-28 14:30:00,27.06,27.06,27.02,27.04,70500.0,19.5416,19.5416,19.5128,19.5272,70500.0
2006-08-28 14:35:00,27.04,27.13,27.03,27.13,111900.0,19.5272,19.5922,19.52,19.5922,111900.0
2006-08-28 14:40:00,27.12,27.13,27.1,27.11,33600.0,19.585,19.5922,19.5705,19.5778,33600.0
2006-08-28 14:45:00,27.11,27.12,27.1,27.11,67600.0,19.5778,19.585,19.5705,19.5778,67600.0
2006-08-28 14:50:00,27.11,27.12,27.1,27.1,59700.0,19.5778,19.585,19.5705,19.5705,59700.0
2006-08-28 14:55:00,27.11,27.14,27.1,27.13,55200.0,19.5778,19.5994,19.5705,19.5922,55200.0
2006-08-28 15:00:00,27.14,27.15,27.13,27.14,30900.0,19.5994,19.6066,19.5922,19.5994,30900.0
2006-08-28 15:05:00,27.14,27.14,27.11,27.13,43600.0,19.5994,19.5994,19.5778,19.5922,43600.0
2006-08-28 15:10:00,27.12,27.14,27.12,27.13,58300.0,19.585,19.5994,19.585,19.5922,58300.0
2006-08-28 15:15:00,27.12,27.13,27.12,27.13,59600.0,19.585,19.5922,19.585,19.5922,59600.0
2006-08-28 15:20:00,27.13,27.14,27.12,27.13,60800.0,19.5922,19.5994,19.585,19.5922,60800.0
2006-08-28 15:25:00,27.13,27.14,27.12,27.13,96700.0,19.5922,19.5994,19.585,19.5922,96700.0
2006-08-28 15:30:00,27.13,27.15,27.12,27.12,131000.0,19.5922,19.6066,19.585,19.585,131000.0
2006-08-28 15:35:00,27.12,27.13,27.07,27.07,90400.0,19.585,19.5922,19.5489,19.5489,90400.0
2006-08-28 15:40:00,27.07,27.12,27.07,27.12,90700.0,19.5489,19.585,19.5489,19.585,90700.0
2006-08-28 15:45:00,27.11,27.12,27.11,27.12,78000.0,19.5778,19.585,19.5778,19.585,78000.0
2006-08-28 15:50:00,27.12,27.16,27.11,27.15,161900.0,19.585,19.6139,19.5778,19.6066,161900.0
2006-08-28 15:55:00,27.15,27.17,27.13,27.14,224400.0,19.6066,19.6211,19.5922,19.5994,224400.0
2006-08-29 09:30:00,27.14,27.2,27.13,27.19,101800.0,19.5994,19.6427,19.5922,19.6355,101800.0
2006-08-29 09:35:00,27.16,27.2,27.16,27.17,111000.0,19.6139,19.6427,19.6139,19.6211,111000.0
2006-08-29 09:40:00,27.15,27.16,27.09,27.09,76900.0,19.6066,19.6139,19.5633,19.5633,76900.0
2006-08-29 09:45:00,27.09,27.2,27.05,27.2,204700.0,19.5633,19.6427,19.5344,19.6427,204700.0
2006-08-29 09:50:00,27.19,27.24,27.13,27.21,102300.0,19.6355,19.6716,19.5922,19.65,102300.0
2006-08-29 09:55:00,27.21,27.26,27.2,27.26,178500.0,19.65,19.6861,19.6427,19.6861,178500.0
2006-08-29 10:00:00,27.26,27.27,27.13,27.15,187500.0,19.6861,19.6933,19.5922,19.6066,187500.0
2006-08-29 10:05:00,27.15,27.2,27.13,27.17,165000.0,19.6066,19.6427,19.5922,19.6211,165000.0
2006-08-29 10:10:00,27.17,27.2,27.13,27.13,146200.0,19.6211,19.6427,19.5922,19.5922,146200.0
2006-08-29 10:15:00,27.13,27.14,27.07,27.08,164100.0,19.5922,19.5994,19.5489,19.5561,164100.0
2006-08-29 10:20:00,27.07,27.08,27.0,27.0,176200.0,19.5489,19.5561,19.4983,19.4983,176200.0
2006-08-29 10:25:00,27.0,27.01,26.97,27.0,272200.0,19.4983,19.5055,19.4767,19.4983,272200.0
2006-08-29 10:30:00,27.0,27.01,26.97,26.98,91100.0,19.4983,19.5055,19.4767,19.4839,91100.0
2006-08-29 10:35:00,26.98,26.99,26.96,26.96,56600.0,19.4839,19.4911,19.4694,19.4694,56600.0
2006-08-29 10:40:00,26.96,27.02,26.96,27.01,78300.0,19.4694,19.5128,19.4694,19.5055,78300.0
2006-08-29 10:45:00,27.0,27.04,26.98,26.98,129400.0,19.4983,19.5272,19.4839,19.4839,129400.0
2006-08-29 10:50:00,26.99,27.03,26.98,27.02,75700.0,19.4911,19.52,19.4839,19.5128,75700.0
2006-08-29 10:55:00,27.02,27.08,27.02,27.06,47100.0,19.5128,19.5561,19.5128,19.5416,47100.0
2006-08-29 11:00:00,27.07,27.1,27.06,27.09,74500.0,19.5489,19.5705,19.5416,19.5633,74500.0
2006-08-29 11:05:00,27.1,27.12,27.09,27.12,107300.0,19.5705,19.585,19.5633,19.585,107300.0
2006-08-29 11:10:00,27.11,27.14,27.1,27.11,112900.0,19.5778,19.5994,19.5705,19.5778,112900.0
2006-08-29 11:15:00,27.11,27.13,27.1,27.11,92000.0,19.5778,19.5922,19.5705,19.5778,92000.0
2006-08-29 11:20:00,27.11,27.12,27.1,27.1,49400.0,19.5778,19.585,19.5705,19.5705,49400.0
2006-08-29 11:25:00,27.1,27.11,27.1,27.11,74000.0,19.5705,19.5778,19.5705,19.5778,74000.0
2006-08-29 11:30:00,27.11,27.11,27.09,27.1,127400.0,19.5778,19.5778,19.5633,19.5705,127400.0
2006-08-29 11:35:00,27.09,27.1,27.01,27.03,173400.0,19.5633,19.5705,19.5055,19.52,173400.0
2006-08-29 11:40:00,27.04,27.06,27.03,27.05,148900.0,19.5272,19.5416,19.52,19.5344,148900.0
2006-08-29 11:45:00,27.05,27.06,27.05,27.06,36100.0,19.5344,19.5416,19.5344,19.5416,36100.0
2006-08-29 11:50:00,27.06,27.1,27.05,27.09,125000.0,19.5416,19.5705,19.5344,19.5633,125000.0
2006-08-29 11:55:00,27.09,27.11,27.09,27.09,203100.0,19.5633,19.5778,19.5633,19.5633,203100.0
2006-08-29 12:00:00,27.09,27.1,27.09,27.09,22800.0,19.5633,19.5705,19.5633,19.5633,22800.0
2006-08-29 12:05:00,27.09,27.11,27.09,27.11,112000.0,19.5633,19.5778,19.5633,19.5778,112000.0
2006-08-29 12:10:00,27.11,27.12,27.1,27.12,32700.0,19.5778,19.585,19.5705,19.585,32700.0
2006-08-29 12:15:00,27.12,27.12,27.11,27.11,19200.0,19.585,19.585,19.5778,19.5778,19200.0
2006-08-29 12:20:00,27.11,27.11,27.1,27.1,48100.0,19.5778,19.5778,19.5705,19.5705,48100.0
2006-08-29 12:25:00,27.1,27.11,27.09,27.1,370100.0,19.5705,19.5778,19.5633,19.5705,370100.0
2006-08-29 12:30:00,27.09,27.11,27.09,27.11,214500.0,19.5633,19.5778,19.5633,19.5778,214500.0
2006-08-29 12:35:00,27.11,27.11,27.09,27.11,23300.0,19.5778,19.5778,19.5633,19.5778,23300.0
2006-08-29 12:40:00,27.1,27.11,27.1,27.1,27500.0,19.5705,19.5778,19.5705,19.5705,27500.0
2006-08-29 12:45:00,27.1,27.11,27.1,27.11,24600.0,19.5705,19.5778,19.5705,19.5778,24600.0
2006-08-29 12:50:00,27.11,27.11,27.09,27.09,38500.0,19.5778,19.5778,19.5633,19.5633,38500.0
2006-08-29 12:55:00,27.09,27.1,27.08,27.08,160700.0,19.5633,19.5705,19.5561,19.5561,160700.0
2006-08-29 13:00:00,27.08,27.08,27.03,27.04,52000.0,19.5561,19.5561,19.52,19.5272,52000.0
2006-08-29 13:05:00,27.03,27.04,27.02,27.02,103400.0,19.52,19.5272,19.5128,19.5128,103400.0
2006-08-29 13:10:00,27.03,27.06,27.03,27.05,58000.0,19.52,19.5416,19.52,19.5344,58000.0
2006-08-29 13:15:00,27.05,27.06,27.04,27.05,21200.0,19.5344,19.5416,19.5272,19.5344,21200.0
2006-08-29 13:20:00,27.06,27.06,27.03,27.03,43700.0,19.5416,19.5416,19.52,19.52,43700.0
2006-08-29 13:25:00,27.04,27.04,27.02,27.04,33500.0,19.5272,19.5272,19.5128,19.5272,33500.0
2006-08-29 13:30:00,27.03,27.04,27.02,27.02,31300.0,19.52,19.5272,19.5128,19.5128,31300.0
2006-08-29 13:35:00,27.02,27.03,27.01,27.02,43400.0,19.5128,19.52,19.5055,19.5128,43400.0
2006-08-29 13:40:00,27.01,27.02,27.0,27.0,70300.0,19.5055,19.5128,19.4983,19.4983,70300.0
2006-08-29 13:45:00,27.0,27.02,27.0,27.01,28400.0,19.4983,19.5128,19.4983,19.5055,28400.0
2006-08-29 13:50:00,27.01,27.02,27.01,27.02,41400.0,19.5055,19.5128,19.5055,19.5128,41400.0
2006-08-29 13:55:00,27.01,27.02,27.01,27.02,31900.0,19.5055,19.5128,19.5055,19.5128,31900.0
2006-08-29 14:00:00,27.01,27.02,27.0,27.02,243300.0,19.5055,19.5128,19.4983,19.5128,243300.0
2006-08-29 14:05:00,27.01,27.05,27.0,27.04,150200.0,19.5055,19.5344,19.4983,19.5272,150200.0
2006-08-29 14:10:00,27.03,27.05,27.01,27.05,87500.0,19.52,19.5344,19.5055,19.5344,87500.0
2006-08-29 14:15:00,27.05,27.11,27.05,27.11,96800.0,19.5344,19.5778,19.5344,19.5778,96800.0
2006-08-29 14:20:00,27.11,27.12,27.09,27.09,78900.0,19.5778,19.585,19.5633,19.5633,78900.0
2006-08-29 14:25:00,27.1,27.12,27.1,27.12,142400.0,19.5705,19.585,19.5705,19.585,142400.0
2006-08-29 14:30:00,27.11,27.13,27.11,27.13,59400.0,19.5778,19.5922,19.5778,19.5922,59400.0
2006-08-29 14:35:00,27.13,27.22,27.12,27.21,90500.0,19.5922,19.6572,19.585,19.65,90500.0
2006-08-29 14:40:00,27.21,27.22,27.14,27.14,119400.0,19.65,19.6572,19.5994,19.5994,119400.0
2006-08-29 14:45:00,27.14,27.18,27.13,27.17,35600.0,19.5994,19.6283,19.5922,19.6211,35600.0
2006-08-29 14:50:00,27.17,27.17,27.14,27.14,194000.0,19.6211,19.6211,19.5994,19.5994,194000.0
2006-08-29 14:55:00,27.14,27.15,27.13,27.14,51500.0,19.5994,19.6066,19.5922,19.5994,51500.0
2006-08-29 15:00:00,27.15,27.15,27.12,27.12,247800.0,19.6066,19.6066,19.585,19.585,247800.0
2006-08-29 15:05:00,27.13,27.13,27.12,27.13,44700.0,19.5922,19.5922,19.585,19.5922,44700.0
2006-08-29 15:10:00,27.12,27.16,27.12,27.15,112900.0,19.585,19.6139,19.585,19.6066,112900.0
2006-08-29 15:15:00,27.16,27.23,27.16,27.22,93300.0,19.6139,19.6644,19.6139,19.6572,93300.0
2006-08-29 15:20:00,27.22,27.31,27.22,27.29,178600.0,19.6572,19.7222,19.6572,19.7077,178600.0
2006-08-29 15:25:00,27.29,27.33,27.29,27.33,131700.0,19.7077,19.7366,19.7077,19.7366,131700.0
2006-08-29 15:30:00,27.32,27.36,27.32,27.36,203600.0,19.7294,19.7583,19.7294,19.7583,203600.0
2006-08-29 15:35:00,27.35,27.36,27.28,27.3,141600.0,19.7511,19.7583,19.7005,19.715,141600.0
2006-08-29 15:40:00,27.3,27.3,27.26,27.27,79300.0,19.715,19.715,19.6861,19.6933,79300.0
2006-08-29 15:45:00,27.28,27.3,27.27,27.28,86200.0,19.7005,19.715,19.6933,19.7005,86200.0
2006-08-29 15:50:00,27.28,27.29,27.22,27.24,167600.0,19.7005,19.7077,19.6572,19.6716,167600.0
2006-08-29 15:55:00,27.25,27.25,27.22,27.24,196000.0,19.6789,19.6789,19.6572,19.6716,196000.0
2006-08-30 09:30:00,27.41,27.42,27.25,27.3,149100.0,19.7944,19.8016,19.6789,19.715,149100.0
2006-08-30 09:35:00,27.3,27.38,27.25,27.26,61600.0,19.715,19.7727,19.6789,19.6861,61600.0
2006-08-30 09:40:00,27.27,27.28,27.23,27.28,196400.0,19.6933,19.7005,19.6644,19.7005,196400.0
2006-08-30 09:45:00,27.28,27.32,27.25,27.28,37700.0,19.7005,19.7294,19.6789,19.7005,37700.0
2006-08-30 09:50:00,27.27,27.28,27.17,27.21,95300.0,19.6933,19.7005,19.6211,19.65,95300.0
2006-08-30 09:55:00,27.21,27.27,27.2,27.27,240500.0,19.65,19.6933,19.6427,19.6933,240500.0
2006-08-30 10:00:00,27.26,27.29,27.26,27.27,71800.0,19.6861,19.7077,19.6861,19.6933,71800.0
2006-08-30 10:05:00,27.27,27.29,27.27,27.27,60500.0,19.6933,19.7077,19.6933,19.6933,60500.0
2006-08-30 10:10:00,27.28,27.35,27.27,27.35,176500.0,19.7005,19.7511,19.6933,19.7511,176500.0
2006-08-30 10:15:00,27.35,27.39,27.34,27.34,98700.0,19.7511,19.78,19.7438,19.7438,98700.0
2006-08-30 10:20:00,27.34,27.39,27.33,27.38,71200.0,19.7438,19.78,19.7366,19.7727,71200.0
2006-08-30 10:25:00,27.38,27.43,27.37,27.42,101300.0,19.7727,19.8088,19.7655,19.8016,101300.0
2006-08-30 10:30:00,27.43,27.46,27.42,27.44,92700.0,19.8088,19.8305,19.8016,19.8161,92700.0
2006-08-30 10:35:00,27.45,27.46,27.42,27.45,79500.0,19.8233,19.8305,19.8016,19.8233,79500.0
2006-08-30 10:40:00,27.46,27.53,27.45,27.51,152900.0,19.8305,19.8811,19.8233,19.8666,152900.0
2006-08-30 10:45:00,27.51,27.51,27.47,27.48,92400.0,19.8666,19.8666,19.8377,19.845,92400.0
2006-08-30 10:50:00,27.48,27.48,27.4,27.4,131400.0,19.845,19.845,19.7872,19.7872,131400.0
2006-08-30 10:55:00,27.4,27.41,27.36,27.4,104600.0,19.7872,19.7944,19.7583,19.7872,104600.0
2006-08-30 11:00:00,27.4,27.44,27.39,27.41,98100.0,19.7872,19.8161,19.78,19.7944,98100.0
2006-08-30 11:05:00,27.42,27.42,27.39,27.4,43200.0,19.8016,19.8016,19.78,19.7872,43200.0
2006-08-30 11:10:00,27.39,27.4,27.35,27.36,37300.0,19.78,19.7872,19.7511,19.7583,37300.0
2006-08-30 11:15:00,27.36,27.39,27.36,27.39,149500.0,19.7583,19.78,19.7583,19.78,149500.0
2006-08-30 11:20:00,27.39,27.4,27.36,27.37,34900.0,19.78,19.7872,19.7583,19.7655,34900.0
2006-08-30 11:25:00,27.37,27.39,27.34,27.38,51800.0,19.7655,19.78,19.7438,19.7727,51800.0
2006-08-30 11:30:00,27.38,27.39,27.36,27.37,43900.0,19.7727,19.78,19.7583,19.7655,43900.0
2006-08-30 11:35:00,27.38,27.39,27.32,27.33,192100.0,19.7727,19.78,19.7294,19.7366,192100.0
2006-08-30 11:40:00,27.32,27.33,27.3,27.3,28900.0,19.7294,19.7366,19.715,19.715,28900.0
2006-08-30 11:45:00,27.3,27.31,27.23,27.23,49800.0,19.715,19.7222,19.6644,19.6644,49800.0
2006-08-30 11:50:00,27.23,27.24,27.21,27.23,59400.0,19.6644,19.6716,19.65,19.6644,59400.0
2006-08-30 11:55:00,27.22,27.23,27.21,27.21,78500.0,19.6572,19.6644,19.65,19.65,78500.0
2006-08-30 12:00:00,27.22,27.22,27.19,27.2,60100.0,19.6572,19.6572,19.6355,19.6427,60100.0
2006-08-30 12:05:00,27.2,27.23,27.19,27.2,116600.0,19.6427,19.6644,19.6355,19.6427,116600.0
2006-08-30 12:10:00,27.2,27.2,27.18,27.19,68700.0,19.6427,19.6427,19.6283,19.6355,68700.0
2006-08-30 12:15:00,27.19,27.19,27.15,27.16,50200.0,19.6355,19.6355,19.6066,19.6139,50200.0
2006-08-30 12:20:00,27.16,27.16,27.14,27.14,48700.0,19.6139,19.6139,19.5994,19.5994,48700.0
2006-08-30 12:25:00,27.14,27.17,27.13,27.15,84400.0,19.5994,19.6211,19.5922,19.6066,84400.0
2006-08-30 12:30:00,27.15,27.22,27.15,27.19,64700.0,19.6066,19.6572,19.6066,19.6355,64700.0
2006-08-30 12:35:00,27.18,27.25,27.18,27.24,41400.0,19.6283,19.6789,19.6283,19.6716,41400.0
2006-08-30 12:40:00,27.24,27.27,27.22,27.26,101700.0,19.6716,19.6933,19.6572,19.6861,101700.0
2006-08-30 12:45:00,27.26,27.26,27.24,27.24,25200.0,19.6861,19.6861,19.6716,19.6716,25200.0
2006-08-30 12:50:00,27.25,27.25,27.23,27.25,53700.0,19.6789,19.6789,19.6644,19.6789,53700.0
2006-08-30 12:55:00,27.25,27.26,27.22,27.23,32200.0,19.6789,19.6861,19.6572,19.6644,32200.0
2006-08-30 13:00:00,27.22,27.25,27.21,27.21,41200.0,19.6572,19.6789,19.65,19.65,41200.0
2006-08-30 13:05:00,27.22,27.25,27.2,27.25,70300.0,19.6572,19.6789,19.6427,19.6789,70300.0
2006-08-30 13:10:00,27.25,27.27,27.23,27.23,32200.0,19.6789,19.6933,19.6644,19.6644,32200.0
2006-08-30 13:15:00,27.23,27.23,27.2,27.2,14500.0,19.6644,19.6644,19.6427,19.6427,14500.0
2006-08-30 13:20:00,27.21,27.21,27.2,27.2,22900.0,19.65,19.65,19.6427,19.6427,22900.0
2006-08-30 13:25:00,27.21,27.21,27.19,27.19,27100.0,19.65,19.65,19.6355,19.6355,27100.0
2006-08-30 13:30:00,27.2,27.27,27.17,27.27,147000.0,19.6427,19.6933,19.6211,19.6933,147000.0
2006-08-30 13:35:00,27.27,27.27,27.24,27.25,28600.0,19.6933,19.6933,19.6716,19.6789,28600.0
2006-08-30 13:40:00,27.25,27.26,27.22,27.23,24900.0,19.6789,19.6861,19.6572,19.6644,24900.0
2006-08-30 13:45:00,27.23,27.23,27.21,27.22,31200.0,19.6644,19.6644,19.65,19.6572,31200.0
2006-08-30 13:50:00,27.22,27.23,27.21,27.22,25000.0,19.6572,19.6644,19.65,19.6572,25000.0
2006-08-30 13:55:00,27.23,27.26,27.22,27.24,62400.0,19.6644,19.6861,19.6572,19.6716,62400.0
2006-08-30 14:00:00,27.24,27.25,27.22,27.22,16000.0,19.6716,19.6789,19.6572,19.6572,16000.0
2006-08-30 14:05:00,27.22,27.23,27.22,27.22,40900.0,19.6572,19.6644,19.6572,19.6572,40900.0
2006-08-30 14:10:00,27.23,27.26,27.22,27.24,50400.0,19.6644,19.6861,19.6572,19.6716,50400.0
2006-08-30 14:15:00,27.25,27.25,27.23,27.23,25800.0,19.6789,19.6789,19.6644,19.6644,25800.0
2006-08-30 14:20:00,27.24,27.24,27.23,27.24,23600.0,19.6716,19.6716,19.6644,19.6716,23600.0
2006-08-30 14:25:00,27.23,27.25,27.23,27.24,35900.0,19.6644,19.6789,19.6644,19.6716,35900.0
2006-08-30 14:30:00,27.24,27.25,27.2,27.21,149900.0,19.6716,19.6789,19.6427,19.65,149900.0
2006-08-30 14:35:00,27.21,27.21,27.16,27.17,78000.0,19.65,19.65,19.6139,19.6211,78000.0
2006-08-30 14:40:00,27.17,27.2,27.15,27.15,90000.0,19.6211,19.6427,19.6066,19.6066,90000.0
2006-08-30 14:45:00,27.15,27.16,27.13,27.15,98900.0,19.6066,19.6139,19.5922,19.6066,98900.0
2006-08-30 14:50:00,27.14,27.19,27.14,27.18,58300.0,19.5994,19.6355,19.5994,19.6283,58300.0
2006-08-30 14:55:00,27.19,27.19,27.16,27.16,30000.0,19.6355,19.6355,19.6139,19.6139,30000.0
2006-08-30 15:00:00,27.17,27.18,27.16,27.17,34900.0,19.6211,19.6283,19.6139,19.6211,34900.0
2006-08-30 15:05:00,27.16,27.21,27.16,27.21,258900.0,19.6139,19.65,19.6139,19.65,258900.0
2006-08-30 15:10:00,27.2,27.21,27.12,27.13,122700.0,19.6427,19.65,19.585,19.5922,122700.0
2006-08-30 15:15:00,27.14,27.16,27.13,27.16,115000.0,19.5994,19.6139,19.5922,19.6139,115000.0
2006-08-30 15:20:00,27.16,27.19,27.15,27.18,38800.0,19.6139,19.6355,19.6066,19.6283,38800.0
2006-08-30 15:25:00,27.19,27.24,27.18,27.24,88100.0,19.6355,19.6716,19.6283,19.6716,88100.0
2006-08-30 15:30:00,27.24,27.25,27.22,27.25,108900.0,19.6716,19.6789,19.6572,19.6789,108900.0
2006-08-30 15:35:00,27.26,27.28,27.25,27.26,160600.0,19.6861,19.7005,19.6789,19.6861,160600.0
2006-08-30 15:40:00,27.26,27.27,27.24,27.24,188600.0,19.6861,19.6933,19.6716,19.6716,188600.0
2006-08-30 15:45:00,27.24,27.26,27.22,27.26,63500.0,19.6716,19.6861,19.6572,19.6861,63500.0
2006-08-30 15:50:00,27.25,27.27,27.25,27.26,66700.0,19.6789,19.6933,19.6789,19.6861,66700.0
2006-08-30 15:55:00,27.25,27.26,27.23,27.26,160700.0,19.6789,19.6861,19.6644,19.6861,160700.0
2006-08-31 09:30:00,27.2,27.21,27.12,27.18,156600.0,19.6427,19.65,19.585,19.6283,156600.0
2006-08-31 09:35:00,27.19,27.23,27.15,27.16,71500.0,19.6355,19.6644,19.6066,19.6139,71500.0
2006-08-31 09:40:00,27.16,27.24,27.16,27.22,64100.0,19.6139,19.6716,19.6139,19.6572,64100.0
2006-08-31 09:45:00,27.22,27.23,27.2,27.23,85000.0,19.6572,19.6644,19.6427,19.6644,85000.0
2006-08-31 09:50:00,27.22,27.23,27.2,27.22,38000.0,19.6572,19.6644,19.6427,19.6572,38000.0
2006-08-31 09:55:00,27.21,27.24,27.2,27.22,179700.0,19.65,19.6716,19.6427,19.6572,179700.0
2006-08-31 10:00:00,27.22,27.24,27.19,27.21,72700.0,19.6572,19.6716,19.6355,19.65,72700.0
2006-08-31 10:05:00,27.21,27.22,27.19,27.19,116700.0,19.65,19.6572,19.6355,19.6355,116700.0
2006-08-31 10:10:00,27.2,27.23,27.19,27.21,65500.0,19.6427,19.6644,19.6355,19.65,65500.0
2006-08-31 10:15:00,27.22,27.22,27.2,27.2,220100.0,19.6572,19.6572,19.6427,19.6427,220100.0
2006-08-31 10:20:00,27.2,27.22,27.2,27.2,22800.0,19.6427,19.6572,19.6427,19.6427,22800.0
2006-08-31 10:25:00,27.2,27.21,27.2,27.2,58100.0,19.6427,19.65,19.6427,19.6427,58100.0
2006-08-31 10:30:00,27.2,27.21,27.2,27.21,163800.0,19.6427,19.65,19.6427,19.65,163800.0
2006-08-31 10:35:00,27.21,27.21,27.14,27.14,49200.0,19.65,19.65,19.5994,19.5994,49200.0
2006-08-31 10:40:00,27.14,27.18,27.12,27.17,43400.0,19.5994,19.6283,19.585,19.6211,43400.0
2006-08-31 10:45:00,27.16,27.18,27.15,27.15,36400.0,19.6139,19.6283,19.6066,19.6066,36400.0
2006-08-31 10:50:00,27.15,27.16,27.15,27.16,66300.0,19.6066,19.6139,19.6066,19.6139,66300.0
2006-08-31 10:55:00,27.15,27.16,27.14,27.15,79500.0,19.6066,19.6139,19.5994,19.6066,79500.0
2006-08-31 11:00:00,27.14,27.15,27.1,27.15,64700.0,19.5994,19.6066,19.5705,19.6066,64700.0
2006-08-31 11:05:00,27.14,27.15,27.11,27.12,38800.0,19.5994,19.6066,19.5778,19.585,38800.0
2006-08-31 11:10:00,27.12,27.12,27.1,27.11,29400.0,19.585,19.585,19.5705,19.5778,29400.0
2006-08-31 11:15:00,27.11,27.11,27.1,27.11,98700.0,19.5778,19.5778,19.5705,19.5778,98700.0
2006-08-31 11:20:00,27.1,27.11,27.1,27.1,54200.0,19.5705,19.5778,19.5705,19.5705,54200.0
2006-08-31 11:25:00,27.1,27.11,27.09,27.1,88800.0,19.5705,19.5778,19.5633,19.5705,88800.0
2006-08-31 11:30:00,27.09,27.1,27.09,27.09,38100.0,19.5633,19.5705,19.5633,19.5633,38100.0
2006-08-31 11:35:00,27.09,27.1,27.07,27.08,57200.0,19.5633,19.5705,19.5489,19.5561,57200.0
2006-08-31 11:40:00,27.07,27.07,27.05,27.05,46900.0,19.5489,19.5489,19.5344,19.5344,46900.0
2006-08-31 11:45:00,27.05,27.06,27.05,27.06,30000.0,19.5344,19.5416,19.5344,19.5416,30000.0
2006-08-31 11:50:00,27.05,27.07,27.05,27.07,56000.0,19.5344,19.5489,19.5344,19.5489,56000.0
2006-08-31 11:55:00,27.06,27.07,27.05,27.05,27500.0,19.5416,19.5489,19.5344,19.5344,27500.0
2006-08-31 12:00:00,27.06,27.06,27.02,27.06,91100.0,19.5416,19.5416,19.5128,19.5416,91100.0
2006-08-31 12:05:00,27.05,27.06,27.01,27.01,79400.0,19.5344,19.5416,19.5055,19.5055,79400.0
2006-08-31 12:10:00,27.01,27.05,27.01,27.01,27600.0,19.5055,19.5344,19.5055,19.5055,27600.0
2006-08-31 12:15:00,27.01,27.02,27.0,27.0,108100.0,19.5055,19.5128,19.4983,19.4983,108100.0
2006-08-31 12:20:00,27.0,27.01,27.0,27.0,77700.0,19.4983,19.5055,19.4983,19.4983,77700.0
2006-08-31 12:25:00,27.0,27.01,27.0,27.0,235600.0,19.4983,19.5055,19.4983,19.4983,235600.0
2006-08-31 12:30:00,27.01,27.01,27.0,27.01,18100.0,19.5055,19.5055,19.4983,19.5055,18100.0
2006-08-31 12:35:00,27.0,27.01,27.0,27.0,75400.0,19.4983,19.5055,19.4983,19.4983,75400.0
2006-08-31 12:40:00,27.01,27.01,27.0,27.0,41200.0,19.5055,19.5055,19.4983,19.4983,41200.0
2006-08-31 12:45:00,27.0,27.03,27.0,27.0,123300.0,19.4983,19.52,19.4983,19.4983,123300.0
2006-08-31 12:50:00,27.01,27.02,27.0,27.01,41300.0,19.5055,19.5128,19.4983,19.5055,41300.0
2006-08-31 12:55:00,27.02,27.02,27.0,27.02,34100.0,19.5128,19.5128,19.4983,19.5128,34100.0
2006-08-31 13:00:00,27.01,27.02,27.01,27.01,33200.0,19.5055,19.5128,19.5055,19.5055,33200.0
2006-08-31 13:05:00,27.01,27.02,27.0,27.0,35200.0,19.5055,19.5128,19.4983,19.4983,35200.0
2006-08-31 13:10:00,27.0,27.01,27.0,27.01,33700.0,19.4983,19.5055,19.4983,19.5055,33700.0
2006-08-31 13:15:00,27.0,27.01,27.0,27.01,41100.0,19.4983,19.5055,19.4983,19.5055,41100.0
2006-08-31 13:20:00,27.01,27.01,26.98,26.98,56100.0,19.5055,19.5055,19.4839,19.4839,56100.0
2006-08-31 13:25:00,26.99,26.99,26.98,26.99,40300.0,19.4911,19.4911,19.4839,19.4911,40300.0
2006-08-31 13:30:00,26.99,27.03,26.98,27.03,100200.0,19.4911,19.52,19.4839,19.52,100200.0
2006-08-31 13:35:00,27.03,27.07,27.03,27.06,39700.0,19.52,19.5489,19.52,19.5416,39700.0
2006-08-31 13:40:00,27.05,27.05,27.0,27.01,52800.0,19.5344,19.5344,19.4983,19.5055,52800.0
2006-08-31 13:45:00,27.01,27.02,27.0,27.02,28800.0,19.5055,19.5128,19.4983,19.5128,28800.0
2006-08-31 13:50:00,27.01,27.02,27.0,27.02,41300.0,19.5055,19.5128,19.4983,19.5128,41300.0
2006-08-31 13:55:00,27.02,27.02,27.0,27.02,37200.0,19.5128,19.5128,19.4983,19.5128,37200.0
2006-08-31 14:00:00,27.01,27.03,27.01,27.02,71200.0,19.5055,19.52,19.5055,19.5128,71200.0
2006-08-31 14:05:00,27.01,27.02,27.01,27.01,140700.0,19.5055,19.5128,19.5055,19.5055,140700.0
2006-08-31 14:10:00,27.01,27.02,27.0,27.0,21300.0,19.5055,19.5128,19.4983,19.4983,21300.0
2006-08-31 14:15:00,27.0,27.01,27.0,27.0,48400.0,19.4983,19.5055,19.4983,19.4983,48400.0
2006-08-31 14:20:00,27.0,27.04,27.0,27.03,79000.0,19.4983,19.5272,19.4983,19.52,79000.0
2006-08-31 14:25:00,27.03,27.05,27.03,27.05,23700.0,19.52,19.5344,19.52,19.5344,23700.0
2006-08-31 14:30:00,27.05,27.05,27.02,27.03,42700.0,19.5344,19.5344,19.5128,19.52,42700.0
2006-08-31 14:35:00,27.02,27.04,27.02,27.04,163700.0,19.5128,19.5272,19.5128,19.5272,163700.0
2006-08-31 14:40:00,27.03,27.08,27.03,27.07,120200.0,19.52,19.5561,19.52,19.5489,120200.0
2006-08-31 14:45:00,27.07,27.19,27.07,27.18,181500.0,19.5489,19.6355,19.5489,19.6283,181500.0
2006-08-31 14:50:00,27.17,27.18,27.16,27.16,57200.0,19.6211,19.6283,19.6139,19.6139,57200.0
2006-08-31 14:55:00,27.16,27.19,27.16,27.18,274100.0,19.6139,19.6355,19.6139,19.6283,274100.0
2006-08-31 15:00:00,27.18,27.18,27.09,27.1,79800.0,19.6283,19.6283,19.5633,19.5705,79800.0
2006-08-31 15:05:00,27.1,27.11,27.08,27.1,56200.0,19.5705,19.5778,19.5561,19.5705,56200.0
2006-08-31 15:10:00,27.1,27.11,27.07,27.1,73100.0,19.5705,19.5778,19.5489,19.5705,73100.0
2006-08-31 15:15:00,27.1,27.11,27.09,27.11,34500.0,19.5705,19.5778,19.5633,19.5778,34500.0
2006-08-31 15:20:00,27.1,27.11,27.08,27.11,94700.0,19.5705,19.5778,19.5561,19.5778,94700.0
2006-08-31 15:25:00,27.11,27.11,27.1,27.1,162300.0,19.5778,19.5778,19.5705,19.5705,162300.0
2006-08-31 15:30:00,27.1,27.11,27.09,27.1,94900.0,19.5705,19.5778,19.5633,19.5705,94900.0
2006-08-31 15:35:00,27.1,27.12,27.1,27.11,147400.0,19.5705,19.585,19.5705,19.5778,147400.0
2006-08-31 15:40:00,27.1,27.1,27.07,27.09,103700.0,19.5705,19.5705,19.5489,19.5633,103700.0
2006-08-31 15:45:00,27.08,27.1,27.05,27.06,120000.0,19.5561,19.5705,19.5344,19.5416,120000.0
2006-08-31 15:50:00,27.07,27.07,27.02,27.03,119800.0,19.5489,19.5489,19.5128,19.52,119800.0
2006-08-31 15:55:00,27.01,27.09,27.01,27.07,196400.0,19.5055,19.5633,19.5055,19.5489,196400.0
2006-09-01 09:30:00,27.08,27.14,27.06,27.11,148100.0,19.5561,19.5994,19.5416,19.5778,148100.0
2006-09-01 09:35:00,27.11,27.17,27.1,27.16,31900.0,19.5778,19.6211,19.5705,19.6139,31900.0
2006-09-01 09:40:00,27.16,27.26,27.15,27.21,147900.0,19.6139,19.6861,19.6066,19.65,147900.0
2006-09-01 09:45:00,27.2,27.21,27.15,27.19,63600.0,19.6427,19.65,19.6066,19.6355,63600.0
2006-09-01 09:50:00,27.2,27.26,27.16,27.19,132300.0,19.6427,19.6861,19.6139,19.6355,132300.0
2006-09-01 09:55:00,27.2,27.22,27.17,27.22,53300.0,19.6427,19.6572,19.6211,19.6572,53300.0
2006-09-01 10:00:00,27.23,27.24,27.17,27.23,122800.0,19.6644,19.6716,19.6211,19.6644,122800.0
2006-09-01 10:05:00,27.22,27.25,27.21,27.25,99300.0,19.6572,19.6789,19.65,19.6789,99300.0
2006-09-01 10:10:00,27.25,27.26,27.23,27.23,221500.0,19.6789,19.6861,19.6644,19.6644,221500.0
2006-09-01 10:15:00,27.23,27.24,27.19,27.2,109500.0,19.6644,19.6716,19.6355,19.6427,109500.0
2006-09-01 10:20:00,27.2,27.24,27.2,27.22,66200.0,19.6427,19.6716,19.6427,19.6572,66200.0
2006-09-01 10:25:00,27.23,27.23,27.17,27.18,90900.0,19.6644,19.6644,19.6211,19.6283,90900.0
2006-09-01 10:30:00,27.18,27.24,27.17,27.24,72100.0,19.6283,19.6716,19.6211,19.6716,72100.0
2006-09-01 10:35:00,27.23,27.25,27.23,27.25,76300.0,19.6644,19.6789,19.6644,19.6789,76300.0
2006-09-01 10:40:00,27.25,27.25,27.2,27.2,39800.0,19.6789,19.6789,19.6427,19.6427,39800.0
2006-09-01 10:45:00,27.21,27.25,27.2,27.25,56700.0,19.65,19.6789,19.6427,19.6789,56700.0
2006-09-01 10:50:00,27.25,27.26,27.22,27.22,63500.0,19.6789,19.6861,19.6572,19.6572,63500.0
2006-09-01 10:55:00,27.23,27.25,27.21,27.23,98900.0,19.6644,19.6789,19.65,19.6644,98900.0
2006-09-01 11:00:00,27.22,27.26,27.21,27.26,40700.0,19.6572,19.6861,19.65,19.6861,40700.0
2006-09-01 11:05:00,27.26,27.27,27.25,27.25,40900.0,19.6861,19.6933,19.6789,19.6789,40900.0
2006-09-01 11:10:00,27.25,27.26,27.25,27.26,33100.0,19.6789,19.6861,19.6789,19.6861,33100.0
2006-09-01 11:15:00,27.26,27.26,27.25,27.25,46000.0,19.6861,19.6861,19.6789,19.6789,46000.0
2006-09-01 11:20:00,27.25,27.27,27.25,27.27,116500.0,19.6789,19.6933,19.6789,19.6933,116500.0
2006-09-01 11:25:00,27.27,27.3,27.25,27.3,47100.0,19.6933,19.715,19.6789,19.715,47100.0
2006-09-01 11:30:00,27.29,27.3,27.26,27.27,34700.0,19.7077,19.715,19.6861,19.6933,34700.0
2006-09-01 11:35:00,27.27,27.3,27.26,27.3,55600.0,19.6933,19.715,19.6861,19.715,55600.0
2006-09-01 11:40:00,27.29,27.31,27.27,27.27,63300.0,19.7077,19.7222,19.6933,19.6933,63300.0
2006-09-01 11:45:00,27.28,27.32,27.27,27.3,105100.0,19.7005,19.7294,19.6933,19.715,105100.0
2006-09-01 11:50:00,27.31,27.33,27.31,27.33,24400.0,19.7222,19.7366,19.7222,19.7366,24400.0
2006-09-01 11:55:00,27.33,27.37,27.33,27.36,74500.0,19.7366,19.7655,19.7366,19.7583,74500.0
2006-09-01 12:00:00,27.36,27.38,27.34,27.34,33800.0,19.7583,19.7727,19.7438,19.7438,33800.0
2006-09-01 12:05:00,27.34,27.35,27.3,27.3,45000.0,19.7438,19.7511,19.715,19.715,45000.0
2006-09-01 12:10:00,27.3,27.31,27.27,27.27,33200.0,19.715,19.7222,19.6933,19.6933,33200.0
2006-09-01 12:15:00,27.27,27.37,27.27,27.37,88100.0,19.6933,19.7655,19.6933,19.7655,88100.0
2006-09-01 12:20:00,27.37,27.39,27.35,27.39,110300.0,19.7655,19.78,19.7511,19.78,110300.0
2006-09-01 12:25:00,27.39,27.41,27.39,27.39,39700.0,19.78,19.7944,19.78,19.78,39700.0
2006-09-01 12:30:00,27.38,27.42,27.38,27.41,31300.0,19.7727,19.8016,19.7727,19.7944,31300.0
2006-09-01 12:35:00,27.41,27.42,27.4,27.4,45800.0,19.7944,19.8016,19.7872,19.7872,45800.0
2006-09-01 12:40:00,27.4,27.42,27.4,27.41,26900.0,19.7872,19.8016,19.7872,19.7944,26900.0
2006-09-01 12:45:00,27.41,27.44,27.4,27.44,76500.0,19.7944,19.8161,19.7872,19.8161,76500.0
2006-09-01 12:50:00,27.44,27.46,27.44,27.45,58100.0,19.8161,19.8305,19.8161,19.8233,58100.0
2006-09-01 12:55:00,27.45,27.47,27.45,27.47,56000.0,19.8233,19.8377,19.8233,19.8377,56000.0
2006-09-01 13:00:00,27.47,27.5,27.47,27.48,125200.0,19.8377,19.8594,19.8377,19.845,125200.0
2006-09-01 13:05:00,27.49,27.49,27.48,27.48,137300.0,19.8522,19.8522,19.845,19.845,137300.0
2006-09-01 13:10:00,27.48,27.49,27.48,27.49,34600.0,19.845,19.8522,19.845,19.8522,34600.0
2006-09-01 13:15:00,27.49,27.49,27.44,27.46,99300.0,19.8522,19.8522,19.8161,19.8305,99300.0
2006-09-01 13:20:00,27.45,27.48,27.45,27.48,24700.0,19.8233,19.845,19.8233,19.845,24700.0
2006-09-01 13:25:00,27.46,27.48,27.46,27.47,164700.0,19.8305,19.845,19.8305,19.8377,164700.0
2006-09-01 13:30:00,27.47,27.47,27.46,27.46,17800.0,19.8377,19.8377,19.8305,19.8305,17800.0
2006-09-01 13:35:00,27.46,27.47,27.46,27.46,59000.0,19.8305,19.8377,19.8305,19.8305,59000.0
2006-09-01 13:40:00,27.47,27.47,27.46,27.46,22900.0,19.8377,19.8377,19.8305,19.8305,22900.0
2006-09-01 13:45:00,27.46,27.47,27.46,27.46,31100.0,19.8305,19.8377,19.8305,19.8305,31100.0
2006-09-01 13:50:00,27.47,27.47,27.46,27.47,66400.0,19.8377,19.8377,19.8305,19.8377,66400.0
2006-09-01 13:55:00,27.47,27.47,27.46,27.46,20200.0,19.8377,19.8377,19.8305,19.8305,20200.0
2006-09-01 14:00:00,27.46,27.47,27.46,27.47,30200.0,19.8305,19.8377,19.8305,19.8377,30200.0
2006-09-01 14:05:00,27.46,27.46,27.44,27.44,17700.0,19.8305,19.8305,19.8161,19.8161,17700.0
2006-09-01 14:10:00,27.44,27.45,27.44,27.45,45500.0,19.8161,19.8233,19.8161,19.8233,45500.0
2006-09-01 14:15:00,27.46,27.47,27.46,27.46,71200.0,19.8305,19.8377,19.8305,19.8305,71200.0
2006-09-01 14:20:00,27.46,27.47,27.46,27.46,13700.0,19.8305,19.8377,19.8305,19.8305,13700.0
2006-09-01 14:25:00,27.47,27.47,27.46,27.46,12400.0,19.8377,19.8377,19.8305,19.8305,12400.0
2006-09-01 14:30:00,27.47,27.47,27.46,27.46,24300.0,19.8377,19.8377,19.8305,19.8305,24300.0
2006-09-01 14:35:00,27.46,27.47,27.42,27.44,99500.0,19.8305,19.8377,19.8016,19.8161,99500.0
2006-09-01 14:40:00,27.45,27.45,27.39,27.39,29300.0,19.8233,19.8233,19.78,19.78,29300.0
2006-09-01 14:45:00,27.38,27.4,27.37,27.37,49100.0,19.7727,19.7872,19.7655,19.7655,49100.0
2006-09-01 14:50:00,27.37,27.39,27.37,27.38,14800.0,19.7655,19.78,19.7655,19.7727,14800.0
2006-09-01 14:55:00,27.38,27.4,27.38,27.39,26900.0,19.7727,19.7872,19.7727,19.78,26900.0
2006-09-01 15:00:00,27.4,27.4,27.39,27.4,13600.0,19.7872,19.7872,19.78,19.7872,13600.0
2006-09-01 15:05:00,27.4,27.4,27.39,27.39,34000.0,19.7872,19.7872,19.78,19.78,34000.0
2006-09-01 15:10:00,27.4,27.41,27.39,27.39,593300.0,19.7872,19.7944,19.78,19.78,593300.0
2006-09-01 15:15:00,27.4,27.41,27.39,27.4,50500.0,19.7872,19.7944,19.78,19.7872,50500.0
2006-09-01 15:20:00,27.4,27.4,27.37,27.38,40500.0,19.7872,19.7872,19.7655,19.7727,40500.0
2006-09-01 15:25:00,27.38,27.41,27.38,27.39,120800.0,19.7727,19.7944,19.7727,19.78,120800.0
2006-09-01 15:30:00,27.39,27.39,27.37,27.39,39100.0,19.78,19.78,19.7655,19.78,39100.0
2006-09-01 15:35:00,27.38,27.39,27.36,27.37,222700.0,19.7727,19.78,19.7583,19.7655,222700.0
2006-09-01 15:40:00,27.36,27.36,27.32,27.34,73200.0,19.7583,19.7583,19.7294,19.7438,73200.0
2006-09-01 15:45:00,27.34,27.38,27.33,27.37,93200.0,19.7438,19.7727,19.7366,19.7655,93200.0
2006-09-01 15:50:00,27.37,27.38,27.32,27.32,375500.0,19.7655,19.7727,19.7294,19.7294,375500.0
2006-09-01 15:55:00,27.33,27.36,27.32,27.35,200400.0,19.7366,19.7583,19.7294,19.7511,200400.0
2006-09-05 09:30:00,27.15,27.27,27.15,27.25,200300.0,19.6066,19.6933,19.6066,19.6789,200300.0
2006-09-05 09:35:00,27.28,27.4,27.27,27.4,115500.0,19.7005,19.7872,19.6933,19.7872,115500.0
2006-09-05 09:40:00,27.39,27.54,27.39,27.53,286000.0,19.78,19.8883,19.78,19.8811,286000.0
2006-09-05 09:45:00,27.53,27.54,27.46,27.49,202200.0,19.8811,19.8883,19.8305,19.8522,202200.0
2006-09-05 09:50:00,27.49,27.5,27.48,27.48,189900.0,19.8522,19.8594,19.845,19.845,189900.0
2006-09-05 09:55:00,27.48,27.5,27.45,27.47,163500.0,19.845,19.8594,19.8233,19.8377,163500.0
2006-09-05 10:00:00,27.47,27.49,27.43,27.45,121100.0,19.8377,19.8522,19.8088,19.8233,121100.0
2006-09-05 10:05:00,27.44,27.5,27.44,27.49,204700.0,19.8161,19.8594,19.8161,19.8522,204700.0
2006-09-05 10:10:00,27.49,27.59,27.48,27.59,217500.0,19.8522,19.9244,19.845,19.9244,217500.0
2006-09-05 10:15:00,27.59,27.6,27.58,27.59,172100.0,19.9244,19.9316,19.9172,19.9244,172100.0
2006-09-05 10:20:00,27.59,27.61,27.57,27.61,116700.0,19.9244,19.9388,19.9099,19.9388,116700.0
2006-09-05 10:25:00,27.6,27.63,27.6,27.61,108900.0,19.9316,19.9533,19.9316,19.9388,108900.0
2006-09-05 10:30:00,27.61,27.62,27.53,27.55,162500.0,19.9388,19.9461,19.8811,19.8955,162500.0
2006-09-05 10:35:00,27.55,27.56,27.54,27.55,78100.0,19.8955,19.9027,19.8883,19.8955,78100.0
2006-09-05 10:40:00,27.55,27.56,27.49,27.5,86100.0,19.8955,19.9027,19.8522,19.8594,86100.0
2006-09-05 10:45:00,27.5,27.52,27.49,27.51,33900.0,19.8594,19.8738,19.8522,19.8666,33900.0
2006-09-05 10:50:00,27.51,27.55,27.51,27.54,36300.0,19.8666,19.8955,19.8666,19.8883,36300.0
2006-09-05 10:55:00,27.53,27.55,27.51,27.54,97400.0,19.8811,19.8955,19.8666,19.8883,97400.0
2006-09-05 11:00:00,27.54,27.57,27.54,27.55,82500.0,19.8883,19.9099,19.8883,19.8955,82500.0
2006-09-05 11:05:00,27.56,27.56,27.55,27.55,62700.0,19.9027,19.9027,19.8955,19.8955,62700.0
2006-09-05 11:10:00,27.55,27.56,27.53,27.54,141200.0,19.8955,19.9027,19.8811,19.8883,141200.0
2006-09-05 11:15:00,27.53,27.56,27.52,27.56,46800.0,19.8811,19.9027,19.8738,19.9027,46800.0
2006-09-05 11:20:00,27.55,27.59,27.55,27.59,53000.0,19.8955,19.9244,19.8955,19.9244,53000.0
2006-09-05 11:25:00,27.58,27.62,27.58,27.62,89500.0,19.9172,19.9461,19.9172,19.9461,89500.0
2006-09-05 11:30:00,27.62,27.65,27.61,27.64,126500.0,19.9461,19.9677,19.9388,19.9605,126500.0
2006-09-05 11:35:00,27.64,27.66,27.64,27.66,51700.0,19.9605,19.9749,19.9605,19.9749,51700.0
2006-09-05 11:40:00,27.66,27.72,27.66,27.7,136600.0,19.9749,20.0183,19.9749,20.0038,136600.0
2006-09-05 11:45:00,27.7,27.75,27.7,27.73,75500.0,20.0038,20.0399,20.0038,20.0255,75500.0
2006-09-05 11:50:00,27.73,27.75,27.73,27.74,127400.0,20.0255,20.0399,20.0255,20.0327,127400.0
2006-09-05 11:55:00,27.74,27.75,27.72,27.75,92800.0,20.0327,20.0399,20.0183,20.0399,92800.0
2006-09-05 12:00:00,27.75,27.78,27.74,27.74,83500.0,20.0399,20.0616,20.0327,20.0327,83500.0
2006-09-05 12:05:00,27.74,27.75,27.72,27.73,123400.0,20.0327,20.0399,20.0183,20.0255,123400.0
2006-09-05 12:10:00,27.73,27.74,27.73,27.74,59700.0,20.0255,20.0327,20.0255,20.0327,59700.0
2006-09-05 12:15:00,27.73,27.74,27.7,27.71,87700.0,20.0255,20.0327,20.0038,20.011,87700.0
2006-09-05 12:20:00,27.69,27.7,27.69,27.69,19000.0,19.9966,20.0038,19.9966,19.9966,19000.0
2006-09-05 12:25:00,27.69,27.7,27.69,27.7,80800.0,19.9966,20.0038,19.9966,20.0038,80800.0
2006-09-05 12:30:00,27.69,27.72,27.69,27.7,44500.0,19.9966,20.0183,19.9966,20.0038,44500.0
2006-09-05 12:35:00,27.69,27.73,27.69,27.73,78400.0,19.9966,20.0255,19.9966,20.0255,78400.0
2006-09-05 12:40:00,27.72,27.72,27.68,27.68,91000.0,20.0183,20.0183,19.9894,19.9894,91000.0
2006-09-05 12:45:00,27.68,27.7,27.67,27.7,31600.0,19.9894,20.0038,19.9822,20.0038,31600.0
2006-09-05 12:50:00,27.69,27.7,27.68,27.7,60300.0,19.9966,20.0038,19.9894,20.0038,60300.0
2006-09-05 12:55:00,27.69,27.72,27.69,27.71,56300.0,19.9966,20.0183,19.9966,20.011,56300.0
2006-09-05 13:00:00,27.7,27.71,27.69,27.7,42900.0,20.0038,20.011,19.9966,20.0038,42900.0
2006-09-05 13:05:00,27.69,27.7,27.65,27.65,74300.0,19.9966,20.0038,19.9677,19.9677,74300.0
2006-09-05 13:10:00,27.65,27.66,27.64,27.64,127600.0,19.9677,19.9749,19.9605,19.9605,127600.0
2006-09-05 13:15:00,27.64,27.67,27.6,27.62,89500.0,19.9605,19.9822,19.9316,19.9461,89500.0
2006-09-05 13:20:00,27.61,27.64,27.6,27.62,213500.0,19.9388,19.9605,19.9316,19.9461,213500.0
2006-09-05 13:25:00,27.61,27.62,27.59,27.59,75100.0,19.9388,19.9461,19.9244,19.9244,75100.0
2006-09-05 13:30:00,27.59,27.61,27.59,27.59,38400.0,19.9244,19.9388,19.9244,19.9244,38400.0
2006-09-05 13:35:00,27.59,27.6,27.54,27.6,83300.0,19.9244,19.9316,19.8883,19.9316,83300.0
2006-09-05 13:40:00,27.59,27.61,27.59,27.6,49900.0,19.9244,19.9388,19.9244,19.9316,49900.0
2006-09-05 13:45:00,27.59,27.61,27.59,27.61,41300.0,19.9244,19.9388,19.9244,19.9388,41300.0
2006-09-05 13:50:00,27.6,27.62,27.59,27.61,61400.0,19.9316,19.9461,19.9244,19.9388,61400.0
2006-09-05 13:55:00,27.62,27.63,27.61,27.63,21600.0,19.9461,19.9533,19.9388,19.9533,21600.0
2006-09-05 14:00:00,27.62,27.63,27.59,27.61,71600.0,19.9461,19.9533,19.9244,19.9388,71600.0
2006-09-05 14:05:00,27.61,27.64,27.61,27.63,65000.0,19.9388,19.9605,19.9388,19.9533,65000.0
2006-09-05 14:10:00,27.63,27.69,27.63,27.66,44800.0,19.9533,19.9966,19.9533,19.9749,44800.0
2006-09-05 14:15:00,27.66,27.69,27.62,27.64,45400.0,19.9749,19.9966,19.9461,19.9605,45400.0
2006-09-05 14:20:00,27.64,27.65,27.63,27.64,50500.0,19.9605,19.9677,19.9533,19.9605,50500.0
2006-09-05 14:25:00,27.64,27.66,27.63,27.65,31200.0,19.9605,19.9749,19.9533,19.9677,31200.0
2006-09-05 14:30:00,27.64,27.67,27.64,27.66,27500.0,19.9605,19.9822,19.9605,19.9749,27500.0
2006-09-05 14:35:00,27.66,27.7,27.66,27.69,74300.0,19.9749,20.0038,19.9749,19.9966,74300.0
2006-09-05 14:40:00,27.68,27.73,27.68,27.72,77400.0,19.9894,20.0255,19.9894,20.0183,77400.0
2006-09-05 14:45:00,27.72,27.76,27.71,27.76,118100.0,20.0183,20.0472,20.011,20.0472,118100.0
2006-09-05 14:50:00,27.75,27.77,27.75,27.77,103900.0,20.0399,20.0544,20.0399,20.0544,103900.0
2006-09-05 14:55:00,27.77,27.78,27.76,27.77,98800.0,20.0544,20.0616,20.0472,20.0544,98800.0
2006-09-05 15:00:00,27.77,27.77,27.7,27.71,75000.0,20.0544,20.0544,20.0038,20.011,75000.0
2006-09-05 15:05:00,27.71,27.75,27.71,27.74,83800.0,20.011,20.0399,20.011,20.0327,83800.0
2006-09-05 15:10:00,27.74,27.78,27.74,27.75,157800.0,20.0327,20.0616,20.0327,20.0399,157800.0
2006-09-05 15:15:00,27.75,27.77,27.74,27.76,82000.0,20.0399,20.0544,20.0327,20.0472,82000.0
2006-09-05 15:20:00,27.76,27.77,27.72,27.72,162500.0,20.0472,20.0544,20.0183,20.0183,162500.0
2006-09-05 15:25:00,27.72,27.77,27.7,27.76,87400.0,20.0183,20.0544,20.0038,20.0472,87400.0
2006-09-05 15:30:00,27.76,27.83,27.75,27.82,129300.0,20.0472,20.0977,20.0399,20.0905,129300.0
2006-09-05 15:35:00,27.82,27.85,27.81,27.85,223000.0,20.0905,20.1122,20.0833,20.1122,223000.0
2006-09-05 15:40:00,27.84,27.87,27.83,27.86,181200.0,20.1049,20.1266,20.0977,20.1194,181200.0
2006-09-05 15:45:00,27.86,27.89,27.86,27.87,218300.0,20.1194,20.141,20.1194,20.1266,218300.0
2006-09-05 15:50:00,27.88,27.88,27.77,27.78,146200.0,20.1338,20.1338,20.0544,20.0616,146200.0
2006-09-05 15:55:00,27.78,27.81,27.76,27.81,228200.0,20.0616,20.0833,20.0472,20.0833,228200.0
2006-09-06 09:30:00,27.8,27.81,27.6,27.68,128300.0,20.076,20.0833,19.9316,19.9894,128300.0
2006-09-06 09:35:00,27.65,27.69,27.61,27.61,58200.0,19.9677,19.9966,19.9388,19.9388,58200.0
2006-09-06 09:40:00,27.63,27.63,27.52,27.56,76100.0,19.9533,19.9533,19.8738,19.9027,76100.0
2006-09-06 09:45:00,27.56,27.58,27.5,27.5,81300.0,19.9027,19.9172,19.8594,19.8594,81300.0
2006-09-06 09:50:00,27.5,27.51,27.43,27.49,132100.0,19.8594,19.8666,19.8088,19.8522,132100.0
2006-09-06 09:55:00,27.49,27.59,27.49,27.59,195900.0,19.8522,19.9244,19.8522,19.9244,195900.0
2006-09-06 10:00:00,27.59,27.68,27.59,27.64,134700.0,19.9244,19.9894,19.9244,19.9605,134700.0
2006-09-06 10:05:00,27.64,27.65,27.58,27.6,76500.0,19.9605,19.9677,19.9172,19.9316,76500.0
2006-09-06 10:10:00,27.59,27.6,27.52,27.53,84400.0,19.9244,19.9316,19.8738,19.8811,84400.0
2006-09-06 10:15:00,27.53,27.55,27.5,27.51,91100.0,19.8811,19.8955,19.8594,19.8666,91100.0
2006-09-06 10:20:00,27.51,27.55,27.5,27.54,103400.0,19.8666,19.8955,19.8594,19.8883,103400.0
2006-09-06 10:25:00,27.54,27.57,27.53,27.56,141300.0,19.8883,19.9099,19.8811,19.9027,141300.0
2006-09-06 10:30:00,27.55,27.56,27.54,27.54,68300.0,19.8955,19.9027,19.8883,19.8883,68300.0
2006-09-06 10:35:00,27.54,27.55,27.5,27.53,150000.0,19.8883,19.8955,19.8594,19.8811,150000.0
2006-09-06 10:40:00,27.53,27.57,27.51,27.53,175100.0,19.8811,19.9099,19.8666,19.8811,175100.0
2006-09-06 10:45:00,27.52,27.55,27.52,27.53,185500.0,19.8738,19.8955,19.8738,19.8811,185500.0
2006-09-06 10:50:00,27.54,27.54,27.51,27.52,182600.0,19.8883,19.8883,19.8666,19.8738,182600.0
2006-09-06 10:55:00,27.51,27.52,27.51,27.51,58900.0,19.8666,19.8738,19.8666,19.8666,58900.0
2006-09-06 11:00:00,27.52,27.57,27.51,27.57,140900.0,19.8738,19.9099,19.8666,19.9099,140900.0
2006-09-06 11:05:00,27.58,27.61,27.57,27.57,82900.0,19.9172,19.9388,19.9099,19.9099,82900.0
2006-09-06 11:10:00,27.58,27.58,27.55,27.55,100200.0,19.9172,19.9172,19.8955,19.8955,100200.0
2006-09-06 11:15:00,27.55,27.56,27.55,27.56,82200.0,19.8955,19.9027,19.8955,19.9027,82200.0
2006-09-06 11:20:00,27.55,27.56,27.55,27.56,73600.0,19.8955,19.9027,19.8955,19.9027,73600.0
2006-09-06 11:25:00,27.55,27.61,27.55,27.58,86800.0,19.8955,19.9388,19.8955,19.9172,86800.0
2006-09-06 11:30:00,27.58,27.59,27.54,27.56,104800.0,19.9172,19.9244,19.8883,19.9027,104800.0
2006-09-06 11:35:00,27.55,27.56,27.5,27.5,109900.0,19.8955,19.9027,19.8594,19.8594,109900.0
2006-09-06 11:40:00,27.5,27.5,27.49,27.49,34500.0,19.8594,19.8594,19.8522,19.8522,34500.0
2006-09-06 11:45:00,27.49,27.49,27.45,27.45,111800.0,19.8522,19.8522,19.8233,19.8233,111800.0
2006-09-06 11:50:00,27.45,27.46,27.45,27.46,61200.0,19.8233,19.8305,19.8233,19.8305,61200.0
2006-09-06 11:55:00,27.45,27.49,27.45,27.49,42100.0,19.8233,19.8522,19.8233,19.8522,42100.0
2006-09-06 12:00:00,27.48,27.49,27.46,27.47,43100.0,19.845,19.8522,19.8305,19.8377,43100.0
2006-09-06 12:05:00,27.46,27.47,27.43,27.43,34400.0,19.8305,19.8377,19.8088,19.8088,34400.0
2006-09-06 12:10:00,27.44,27.44,27.38,27.38,46600.0,19.8161,19.8161,19.7727,19.7727,46600.0
2006-09-06 12:15:00,27.36,27.38,27.33,27.37,82900.0,19.7583,19.7727,19.7366,19.7655,82900.0
2006-09-06 12:20:00,27.38,27.43,27.37,27.42,61700.0,19.7727,19.8088,19.7655,19.8016,61700.0
2006-09-06 12:25:00,27.42,27.44,27.41,27.44,48900.0,19.8016,19.8161,19.7944,19.8161,48900.0
2006-09-06 12:30:00,27.44,27.45,27.34,27.34,93400.0,19.8161,19.8233,19.7438,19.7438,93400.0
2006-09-06 12:35:00,27.34,27.35,27.3,27.34,248000.0,19.7438,19.7511,19.715,19.7438,248000.0
2006-09-06 12:40:00,27.34,27.34,27.31,27.34,57400.0,19.7438,19.7438,19.7222,19.7438,57400.0
2006-09-06 12:45:00,27.33,27.35,27.33,27.35,38600.0,19.7366,19.7511,19.7366,19.7511,38600.0
2006-09-06 12:50:00,27.35,27.37,27.34,27.37,55100.0,19.7511,19.7655,19.7438,19.7655,55100.0
2006-09-06 12:55:00,27.37,27.38,27.36,27.36,31600.0,19.7655,19.7727,19.7583,19.7583,31600.0
2006-09-06 13:00:00,27.37,27.37,27.31,27.31,42000.0,19.7655,19.7655,19.7222,19.7222,42000.0
2006-09-06 13:05:00,27.31,27.33,27.3,27.32,49400.0,19.7222,19.7366,19.715,19.7294,49400.0
2006-09-06 13:10:00,27.32,27.33,27.3,27.33,47200.0,19.7294,19.7366,19.715,19.7366,47200.0
2006-09-06 13:15:00,27.32,27.38,27.32,27.37,57300.0,19.7294,19.7727,19.7294,19.7655,57300.0
2006-09-06 13:20:00,27.38,27.42,27.37,27.42,57300.0,19.7727,19.8016,19.7655,19.8016,57300.0
2006-09-06 13:25:00,27.42,27.47,27.41,27.44,76500.0,19.8016,19.8377,19.7944,19.8161,76500.0
2006-09-06 13:30:00,27.44,27.5,27.43,27.49,141600.0,19.8161,19.8594,19.8088,19.8522,141600.0
2006-09-06 13:35:00,27.49,27.49,27.47,27.48,60100.0,19.8522,19.8522,19.8377,19.845,60100.0
2006-09-06 13:40:00,27.48,27.54,27.48,27.53,39900.0,19.845,19.8883,19.845,19.8811,39900.0
2006-09-06 13:45:00,27.53,27.54,27.49,27.51,40400.0,19.8811,19.8883,19.8522,19.8666,40400.0
2006-09-06 13:50:00,27.51,27.51,27.47,27.48,60800.0,19.8666,19.8666,19.8377,19.845,60800.0
2006-09-06 13:55:00,27.48,27.51,27.47,27.5,32900.0,19.845,19.8666,19.8377,19.8594,32900.0
2006-09-06 14:00:00,27.5,27.53,27.49,27.53,66500.0,19.8594,19.8811,19.8522,19.8811,66500.0
2006-09-06 14:05:00,27.52,27.52,27.47,27.48,41700.0,19.8738,19.8738,19.8377,19.845,41700.0
2006-09-06 14:10:00,27.49,27.49,27.45,27.46,69500.0,19.8522,19.8522,19.8233,19.8305,69500.0
2006-09-06 14:15:00,27.47,27.51,27.46,27.48,70000.0,19.8377,19.8666,19.8305,19.845,70000.0
2006-09-06 14:20:00,27.46,27.52,27.46,27.5,52400.0,19.8305,19.8738,19.8305,19.8594,52400.0
2006-09-06 14:25:00,27.5,27.51,27.5,27.5,113700.0,19.8594,19.8666,19.8594,19.8594,113700.0
2006-09-06 14:30:00,27.49,27.51,27.49,27.49,41200.0,19.8522,19.8666,19.8522,19.8522,41200.0
2006-09-06 14:35:00,27.5,27.5,27.46,27.47,61600.0,19.8594,19.8594,19.8305,19.8377,61600.0
2006-09-06 14:40:00,27.46,27.48,27.44,27.47,66800.0,19.8305,19.845,19.8161,19.8377,66800.0
2006-09-06 14:45:00,27.48,27.5,27.43,27.44,72300.0,19.845,19.8594,19.8088,19.8161,72300.0
2006-09-06 14:50:00,27.44,27.48,27.43,27.44,56300.0,19.8161,19.845,19.8088,19.8161,56300.0
2006-09-06 14:55:00,27.45,27.45,27.4,27.4,56800.0,19.8233,19.8233,19.7872,19.7872,56800.0
2006-09-06 15:00:00,27.4,27.41,27.34,27.34,67600.0,19.7872,19.7944,19.7438,19.7438,67600.0
2006-09-06 15:05:00,27.34,27.37,27.32,27.33,109500.0,19.7438,19.7655,19.7294,19.7366,109500.0
2006-09-06 15:10:00,27.34,27.37,27.31,27.36,66200.0,19.7438,19.7655,19.7222,19.7583,66200.0
2006-09-06 15:15:00,27.35,27.38,27.33,27.34,83700.0,19.7511,19.7727,19.7366,19.7438,83700.0
2006-09-06 15:20:00,27.34,27.34,27.3,27.31,102200.0,19.7438,19.7438,19.715,19.7222,102200.0
2006-09-06 15:25:00,27.3,27.33,27.3,27.33,95100.0,19.715,19.7366,19.715,19.7366,95100.0
2006-09-06 15:30:00,27.32,27.4,27.32,27.4,87300.0,19.7294,19.7872,19.7294,19.7872,87300.0
2006-09-06 15:35:00,27.4,27.45,27.4,27.45,129400.0,19.7872,19.8233,19.7872,19.8233,129400.0
2006-09-06 15:40:00,27.44,27.49,27.44,27.49,123300.0,19.8161,19.8522,19.8161,19.8522,123300.0
2006-09-06 15:45:00,27.49,27.55,27.49,27.53,217200.0,19.8522,19.8955,19.8522,19.8811,217200.0
2006-09-06 15:50:00,27.53,27.56,27.45,27.46,160400.0,19.8811,19.9027,19.8233,19.8305,160400.0
2006-09-06 15:55:00,27.45,27.46,27.42,27.45,106900.0,19.8233,19.8305,19.8016,19.8233,106900.0
2006-09-07 09:30:00,27.23,27.26,27.15,27.26,216500.0,19.6644,19.6861,19.6066,19.6861,216500.0
2006-09-07 09:35:00,27.24,27.31,27.22,27.3,87800.0,19.6716,19.7222,19.6572,19.715,87800.0
2006-09-07 09:40:00,27.29,27.36,27.29,27.34,136100.0,19.7077,19.7583,19.7077,19.7438,136100.0
2006-09-07 09:45:00,27.33,27.34,27.29,27.33,129500.0,19.7366,19.7438,19.7077,19.7366,129500.0
2006-09-07 09:50:00,27.33,27.34,27.3,27.32,126200.0,19.7366,19.7438,19.715,19.7294,126200.0
2006-09-07 09:55:00,27.31,27.32,27.27,27.3,142200.0,19.7222,19.7294,19.6933,19.715,142200.0
2006-09-07 10:00:00,27.29,27.3,27.2,27.2,82400.0,19.7077,19.715,19.6427,19.6427,82400.0
2006-09-07 10:05:00,27.2,27.21,27.16,27.16,81400.0,19.6427,19.65,19.6139,19.6139,81400.0
2006-09-07 10:10:00,27.16,27.16,27.01,27.08,289200.0,19.6139,19.6139,19.5055,19.5561,289200.0
2006-09-07 10:15:00,27.09,27.13,27.07,27.1,114700.0,19.5633,19.5922,19.5489,19.5705,114700.0
2006-09-07 10:20:00,27.1,27.1,27.02,27.04,223400.0,19.5705,19.5705,19.5128,19.5272,223400.0
2006-09-07 10:25:00,27.04,27.09,27.02,27.09,143600.0,19.5272,19.5633,19.5128,19.5633,143600.0
2006-09-07 10:30:00,27.09,27.09,27.0,27.0,345800.0,19.5633,19.5633,19.4983,19.4983,345800.0
2006-09-07 10:35:00,27.0,27.01,26.95,26.95,179700.0,19.4983,19.5055,19.4622,19.4622,179700.0
2006-09-07 10:40:00,26.94,26.99,26.93,26.94,165100.0,19.455,19.4911,19.4478,19.455,165100.0
2006-09-07 10:45:00,26.93,26.97,26.9,26.91,117800.0,19.4478,19.4767,19.4261,19.4333,117800.0
2006-09-07 10:50:00,26.91,26.94,26.91,26.94,62800.0,19.4333,19.455,19.4333,19.455,62800.0
2006-09-07 10:55:00,26.94,26.96,26.9,26.95,76800.0,19.455,19.4694,19.4261,19.4622,76800.0
2006-09-07 11:00:00,26.95,26.96,26.94,26.95,134800.0,19.4622,19.4694,19.455,19.4622,134800.0
2006-09-07 11:05:00,26.95,26.95,26.92,26.92,111600.0,19.4622,19.4622,19.4405,19.4405,111600.0
2006-09-07 11:10:00,26.93,26.95,26.92,26.94,103600.0,19.4478,19.4622,19.4405,19.455,103600.0
2006-09-07 11:15:00,26.94,26.96,26.94,26.95,127300.0,19.455,19.4694,19.455,19.4622,127300.0
2006-09-07 11:20:00,26.95,26.98,26.94,26.94,116000.0,19.4622,19.4839,19.455,19.455,116000.0
2006-09-07 11:25:00,26.95,26.95,26.94,26.94,59500.0,19.4622,19.4622,19.455,19.455,59500.0
2006-09-07 11:30:00,26.95,27.04,26.94,27.03,118900.0,19.4622,19.5272,19.455,19.52,118900.0
2006-09-07 11:35:00,27.02,27.06,27.01,27.03,152500.0,19.5128,19.5416,19.5055,19.52,152500.0
2006-09-07 11:40:00,27.03,27.04,26.97,26.97,77200.0,19.52,19.5272,19.4767,19.4767,77200.0
2006-09-07 11:45:00,26.97,26.99,26.94,26.99,68000.0,19.4767,19.4911,19.455,19.4911,68000.0
2006-09-07 11:50:00,26.99,27.0,26.99,27.0,32000.0,19.4911,19.4983,19.4911,19.4983,32000.0
2006-09-07 11:55:00,27.0,27.06,26.99,27.05,138600.0,19.4983,19.5416,19.4911,19.5344,138600.0
2006-09-07 12:00:00,27.04,27.05,27.02,27.05,86000.0,19.5272,19.5344,19.5128,19.5344,86000.0
2006-09-07 12:05:00,27.05,27.1,27.04,27.1,187200.0,19.5344,19.5705,19.5272,19.5705,187200.0
2006-09-07 12:10:00,27.1,27.1,27.08,27.1,106100.0,19.5705,19.5705,19.5561,19.5705,106100.0
2006-09-07 12:15:00,27.1,27.1,27.04,27.05,76700.0,19.5705,19.5705,19.5272,19.5344,76700.0
2006-09-07 12:20:00,27.04,27.08,27.04,27.08,65500.0,19.5272,19.5561,19.5272,19.5561,65500.0
2006-09-07 12:25:00,27.07,27.08,27.05,27.06,36800.0,19.5489,19.5561,19.5344,19.5416,36800.0
2006-09-07 12:30:00,27.06,27.07,27.05,27.05,44700.0,19.5416,19.5489,19.5344,19.5344,44700.0
2006-09-07 12:35:00,27.06,27.07,27.05,27.06,63500.0,19.5416,19.5489,19.5344,19.5416,63500.0
2006-09-07 12:40:00,27.07,27.07,27.03,27.04,88700.0,19.5489,19.5489,19.52,19.5272,88700.0
2006-09-07 12:45:00,27.04,27.05,27.04,27.05,28900.0,19.5272,19.5344,19.5272,19.5344,28900.0
2006-09-07 12:50:00,27.05,27.05,27.04,27.04,78600.0,19.5344,19.5344,19.5272,19.5272,78600.0
2006-09-07 12:55:00,27.05,27.05,27.01,27.04,92400.0,19.5344,19.5344,19.5055,19.5272,92400.0
2006-09-07 13:00:00,27.03,27.05,27.01,27.01,74600.0,19.52,19.5344,19.5055,19.5055,74600.0
2006-09-07 13:05:00,27.01,27.05,27.01,27.05,56000.0,19.5055,19.5344,19.5055,19.5344,56000.0
2006-09-07 13:10:00,27.05,27.15,27.04,27.15,179700.0,19.5344,19.6066,19.5272,19.6066,179700.0
2006-09-07 13:15:00,27.14,27.17,27.11,27.14,121900.0,19.5994,19.6211,19.5778,19.5994,121900.0
2006-09-07 13:20:00,27.14,27.2,27.14,27.18,170400.0,19.5994,19.6427,19.5994,19.6283,170400.0
2006-09-07 13:25:00,27.18,27.19,27.14,27.16,102800.0,19.6283,19.6355,19.5994,19.6139,102800.0
2006-09-07 13:30:00,27.16,27.19,27.15,27.19,63900.0,19.6139,19.6355,19.6066,19.6355,63900.0
2006-09-07 13:35:00,27.19,27.34,27.19,27.34,166300.0,19.6355,19.7438,19.6355,19.7438,166300.0
2006-09-07 13:40:00,27.33,27.38,27.31,27.38,206900.0,19.7366,19.7727,19.7222,19.7727,206900.0
2006-09-07 13:45:00,27.38,27.5,27.37,27.49,201400.0,19.7727,19.8594,19.7655,19.8522,201400.0
2006-09-07 13:50:00,27.5,27.5,27.45,27.46,117900.0,19.8594,19.8594,19.8233,19.8305,117900.0
2006-09-07 13:55:00,27.47,27.47,27.38,27.39,125400.0,19.8377,19.8377,19.7727,19.78,125400.0
2006-09-07 14:00:00,27.38,27.39,27.28,27.29,80600.0,19.7727,19.78,19.7005,19.7077,80600.0
2006-09-07 14:05:00,27.29,27.33,27.28,27.31,84200.0,19.7077,19.7366,19.7005,19.7222,84200.0
2006-09-07 14:10:00,27.31,27.4,27.31,27.37,136400.0,19.7222,19.7872,19.7222,19.7655,136400.0
2006-09-07 14:15:00,27.38,27.39,27.34,27.35,127700.0,19.7727,19.78,19.7438,19.7511,127700.0
2006-09-07 14:20:00,27.34,27.35,27.31,27.31,67600.0,19.7438,19.7511,19.7222,19.7222,67600.0
2006-09-07 14:25:00,27.31,27.37,27.3,27.37,51300.0,19.7222,19.7655,19.715,19.7655,51300.0
2006-09-07 14:30:00,27.37,27.4,27.36,27.37,73800.0,19.7655,19.7872,19.7583,19.7655,73800.0
2006-09-07 14:35:00,27.37,27.38,27.35,27.36,69800.0,19.7655,19.7727,19.7511,19.7583,69800.0
2006-09-07 14:40:00,27.35,27.35,27.3,27.31,90000.0,19.7511,19.7511,19.715,19.7222,90000.0
2006-09-07 14:45:00,27.3,27.31,27.29,27.29,39700.0,19.715,19.7222,19.7077,19.7077,39700.0
2006-09-07 14:50:00,27.29,27.3,27.29,27.29,37500.0,19.7077,19.715,19.7077,19.7077,37500.0
2006-09-07 14:55:00,27.29,27.34,27.28,27.33,91700.0,19.7077,19.7438,19.7005,19.7366,91700.0
2006-09-07 15:00:00,27.34,27.34,27.28,27.28,73800.0,19.7438,19.7438,19.7005,19.7005,73800.0
2006-09-07 15:05:00,27.29,27.29,27.22,27.23,79700.0,19.7077,19.7077,19.6572,19.6644,79700.0
2006-09-07 15:10:00,27.24,27.24,27.2,27.2,41800.0,19.6716,19.6716,19.6427,19.6427,41800.0
2006-09-07 15:15:00,27.2,27.21,27.18,27.19,88600.0,19.6427,19.65,19.6283,19.6355,88600.0
2006-09-07 15:20:00,27.19,27.19,27.14,27.14,60400.0,19.6355,19.6355,19.5994,19.5994,60400.0
2006-09-07 15:25:00,27.14,27.17,27.14,27.15,122600.0,19.5994,19.6211,19.5994,19.6066,122600.0
2006-09-07 15:30:00,27.15,27.15,27.1,27.11,72900.0,19.6066,19.6066,19.5705,19.5778,72900.0
2006-09-07 15:35:00,27.1,27.12,27.02,27.06,202700.0,19.5705,19.585,19.5128,19.5416,202700.0
2006-09-07 15:40:00,27.06,27.07,27.03,27.07,136400.0,19.5416,19.5489,19.52,19.5489,136400.0
2006-09-07 15:45:00,27.07,27.12,27.05,27.1,270700.0,19.5489,19.585,19.5344,19.5705,270700.0
2006-09-07 15:50:00,27.1,27.11,27.09,27.1,139000.0,19.5705,19.5778,19.5633,19.5705,139000.0
2006-09-07 15:55:00,27.09,27.11,27.08,27.08,163300.0,19.5633,19.5778,19.5561,19.5561,163300.0
2006-09-08 09:30:00,27.19,27.33,27.19,27.3,117900.0,19.6355,19.7366,19.6355,19.715,117900.0
2006-09-08 09:35:00,27.3,27.31,27.14,27.21,89800.0,19.715,19.7222,19.5994,19.65,89800.0
2006-09-08 09:40:00,27.21,27.24,27.17,27.19,63200.0,19.65,19.6716,19.6211,19.6355,63200.0
2006-09-08 09:45:00,27.19,27.23,27.17,27.21,90900.0,19.6355,19.6644,19.6211,19.65,90900.0
2006-09-08 09:50:00,27.21,27.22,27.17,27.18,38900.0,19.65,19.6572,19.6211,19.6283,38900.0
2006-09-08 09:55:00,27.19,27.21,27.13,27.17,78200.0,19.6355,19.65,19.5922,19.6211,78200.0
2006-09-08 10:00:00,27.19,27.25,27.18,27.25,62600.0,19.6355,19.6789,19.6283,19.6789,62600.0
2006-09-08 10:05:00,27.25,27.25,27.2,27.21,44300.0,19.6789,19.6789,19.6427,19.65,44300.0
2006-09-08 10:10:00,27.21,27.22,27.19,27.2,68000.0,19.65,19.6572,19.6355,19.6427,68000.0
2006-09-08 10:15:00,27.19,27.2,27.16,27.18,87000.0,19.6355,19.6427,19.6139,19.6283,87000.0
2006-09-08 10:20:00,27.19,27.19,27.17,27.18,136600.0,19.6355,19.6355,19.6211,19.6283,136600.0
2006-09-08 10:25:00,27.18,27.19,27.11,27.13,118800.0,19.6283,19.6355,19.5778,19.5922,118800.0
2006-09-08 10:30:00,27.13,27.13,27.12,27.13,72300.0,19.5922,19.5922,19.585,19.5922,72300.0
2006-09-08 10:35:00,27.12,27.12,27.07,27.09,103300.0,19.585,19.585,19.5489,19.5633,103300.0
2006-09-08 10:40:00,27.1,27.1,27.06,27.09,39300.0,19.5705,19.5705,19.5416,19.5633,39300.0
2006-09-08 10:45:00,27.09,27.13,27.05,27.13,58100.0,19.5633,19.5922,19.5344,19.5922,58100.0
2006-09-08 10:50:00,27.12,27.17,27.12,27.17,44300.0,19.585,19.6211,19.585,19.6211,44300.0
2006-09-08 10:55:00,27.17,27.21,27.16,27.2,94700.0,19.6211,19.65,19.6139,19.6427,94700.0
2006-09-08 11:00:00,27.2,27.24,27.19,27.2,88100.0,19.6427,19.6716,19.6355,19.6427,88100.0
2006-09-08 11:05:00,27.22,27.22,27.2,27.21,53000.0,19.6572,19.6572,19.6427,19.65,53000.0
2006-09-08 11:10:00,27.21,27.23,27.2,27.22,59000.0,19.65,19.6644,19.6427,19.6572,59000.0
2006-09-08 11:15:00,27.22,27.22,27.19,27.19,30600.0,19.6572,19.6572,19.6355,19.6355,30600.0
2006-09-08 11:20:00,27.2,27.2,27.19,27.19,19800.0,19.6427,19.6427,19.6355,19.6355,19800.0
2006-09-08 11:25:00,27.19,27.23,27.17,27.22,101500.0,19.6355,19.6644,19.6211,19.6572,101500.0
2006-09-08 11:30:00,27.22,27.23,27.2,27.2,50800.0,19.6572,19.6644,19.6427,19.6427,50800.0
2006-09-08 11:35:00,27.2,27.2,27.16,27.17,90200.0,19.6427,19.6427,19.6139,19.6211,90200.0
2006-09-08 11:40:00,27.17,27.19,27.16,27.16,88300.0,19.6211,19.6355,19.6139,19.6139,88300.0
2006-09-08 11:45:00,27.17,27.19,27.16,27.19,53000.0,19.6211,19.6355,19.6139,19.6355,53000.0
2006-09-08 11:50:00,27.19,27.2,27.18,27.19,22800.0,19.6355,19.6427,19.6283,19.6355,22800.0
2006-09-08 11:55:00,27.2,27.23,27.19,27.22,48100.0,19.6427,19.6644,19.6355,19.6572,48100.0
2006-09-08 12:00:00,27.22,27.22,27.21,27.21,29500.0,19.6572,19.6572,19.65,19.65,29500.0
2006-09-08 12:05:00,27.22,27.22,27.2,27.21,41500.0,19.6572,19.6572,19.6427,19.65,41500.0
2006-09-08 12:10:00,27.2,27.22,27.2,27.22,47200.0,19.6427,19.6572,19.6427,19.6572,47200.0
2006-09-08 12:15:00,27.21,27.22,27.19,27.22,77100.0,19.65,19.6572,19.6355,19.6572,77100.0
2006-09-08 12:20:00,27.22,27.23,27.21,27.22,27400.0,19.6572,19.6644,19.65,19.6572,27400.0
2006-09-08 12:25:00,27.21,27.22,27.21,27.21,43400.0,19.65,19.6572,19.65,19.65,43400.0
2006-09-08 12:30:00,27.21,27.23,27.2,27.22,11700.0,19.65,19.6644,19.6427,19.6572,11700.0
2006-09-08 12:35:00,27.23,27.23,27.21,27.21,36100.0,19.6644,19.6644,19.65,19.65,36100.0
2006-09-08 12:40:00,27.22,27.24,27.21,27.22,52300.0,19.6572,19.6716,19.65,19.6572,52300.0
2006-09-08 12:45:00,27.22,27.24,27.22,27.23,41700.0,19.6572,19.6716,19.6572,19.6644,41700.0
2006-09-08 12:50:00,27.23,27.23,27.22,27.22,16000.0,19.6644,19.6644,19.6572,19.6572,16000.0
2006-09-08 12:55:00,27.22,27.24,27.22,27.24,90700.0,19.6572,19.6716,19.6572,19.6716,90700.0
2006-09-08 13:00:00,27.24,27.28,27.23,27.27,103400.0,19.6716,19.7005,19.6644,19.6933,103400.0
2006-09-08 13:05:00,27.28,27.29,27.23,27.29,83700.0,19.7005,19.7077,19.6644,19.7077,83700.0
2006-09-08 13:10:00,27.28,27.29,27.27,27.28,13200.0,19.7005,19.7077,19.6933,19.7005,13200.0
2006-09-08 13:15:00,27.27,27.29,27.27,27.29,42700.0,19.6933,19.7077,19.6933,19.7077,42700.0
2006-09-08 13:20:00,27.29,27.31,27.28,27.3,77200.0,19.7077,19.7222,19.7005,19.715,77200.0
2006-09-08 13:25:00,27.29,27.31,27.28,27.3,28400.0,19.7077,19.7222,19.7005,19.715,28400.0
2006-09-08 13:30:00,27.31,27.31,27.29,27.29,35000.0,19.7222,19.7222,19.7077,19.7077,35000.0
2006-09-08 13:35:00,27.29,27.31,27.29,27.3,52600.0,19.7077,19.7222,19.7077,19.715,52600.0
2006-09-08 13:40:00,27.29,27.3,27.27,27.28,43200.0,19.7077,19.715,19.6933,19.7005,43200.0
2006-09-08 13:45:00,27.27,27.29,27.26,27.29,73700.0,19.6933,19.7077,19.6861,19.7077,73700.0
2006-09-08 13:50:00,27.29,27.29,27.26,27.28,24100.0,19.7077,19.7077,19.6861,19.7005,24100.0
2006-09-08 13:55:00,27.28,27.32,27.22,27.32,92600.0,19.7005,19.7294,19.6572,19.7294,92600.0
2006-09-08 14:00:00,27.32,27.36,27.31,27.34,65300.0,19.7294,19.7583,19.7222,19.7438,65300.0
2006-09-08 14:05:00,27.33,27.33,27.31,27.31,21100.0,19.7366,19.7366,19.7222,19.7222,21100.0
2006-09-08 14:10:00,27.31,27.31,27.27,27.28,69200.0,19.7222,19.7222,19.6933,19.7005,69200.0
2006-09-08 14:15:00,27.28,27.31,27.27,27.29,84700.0,19.7005,19.7222,19.6933,19.7077,84700.0
2006-09-08 14:20:00,27.29,27.3,27.27,27.28,24200.0,19.7077,19.715,19.6933,19.7005,24200.0
2006-09-08 14:25:00,27.28,27.31,27.27,27.29,41900.0,19.7005,19.7222,19.6933,19.7077,41900.0
2006-09-08 14:30:00,27.29,27.3,27.27,27.28,37300.0,19.7077,19.715,19.6933,19.7005,37300.0
2006-09-08 14:35:00,27.28,27.31,27.28,27.3,137500.0,19.7005,19.7222,19.7005,19.715,137500.0
2006-09-08 14:40:00,27.3,27.3,27.28,27.28,38900.0,19.715,19.715,19.7005,19.7005,38900.0
2006-09-08 14:45:00,27.28,27.31,27.28,27.29,75300.0,19.7005,19.7222,19.7005,19.7077,75300.0
2006-09-08 14:50:00,27.3,27.3,27.25,27.27,45200.0,19.715,19.715,19.6789,19.6933,45200.0
2006-09-08 14:55:00,27.28,27.31,27.28,27.28,51100.0,19.7005,19.7222,19.7005,19.7005,51100.0
2006-09-08 15:00:00,27.28,27.3,27.28,27.29,40700.0,19.7005,19.715,19.7005,19.7077,40700.0
2006-09-08 15:05:00,27.29,27.3,27.26,27.3,62200.0,19.7077,19.715,19.6861,19.715,62200.0
2006-09-08 15:10:00,27.3,27.31,27.27,27.31,131400.0,19.715,19.7222,19.6933,19.7222,131400.0
2006-09-08 15:15:00,27.31,27.31,27.27,27.28,101000.0,19.7222,19.7222,19.6933,19.7005,101000.0
2006-09-08 15:20:00,27.27,27.31,27.27,27.29,54200.0,19.6933,19.7222,19.6933,19.7077,54200.0
2006-09-08 15:25:00,27.3,27.3,27.24,27.26,82000.0,19.715,19.715,19.6716,19.6861,82000.0
2006-09-08 15:30:00,27.27,27.28,27.25,27.27,57600.0,19.6933,19.7005,19.6789,19.6933,57600.0
2006-09-08 15:35:00,27.26,27.31,27.26,27.29,412800.0,19.6861,19.7222,19.6861,19.7077,412800.0
2006-09-08 15:40:00,27.29,27.32,27.27,27.28,76000.0,19.7077,19.7294,19.6933,19.7005,76000.0
2006-09-08 15:45:00,27.29,27.3,27.26,27.3,188500.0,19.7077,19.715,19.6861,19.715,188500.0
2006-09-08 15:50:00,27.29,27.3,27.26,27.26,132000.0,19.7077,19.715,19.6861,19.6861,132000.0
2006-09-08 15:55:00,27.27,27.28,27.24,27.25,161500.0,19.6933,19.7005,19.6716,19.6789,161500.0
2006-09-11 09:30:00,26.76,27.17,26.76,27.13,104000.0,19.325,19.6211,19.325,19.5922,104000.0
2006-09-11 09:35:00,27.13,27.27,27.12,27.27,111200.0,19.5922,19.6933,19.585,19.6933,111200.0
2006-09-11 09:40:00,27.27,27.35,27.25,27.32,85200.0,19.6933,19.7511,19.6789,19.7294,85200.0
2006-09-11 09:45:00,27.32,27.32,27.28,27.32,93600.0,19.7294,19.7294,19.7005,19.7294,93600.0
2006-09-11 09:50:00,27.32,27.32,27.25,27.3,50300.0,19.7294,19.7294,19.6789,19.715,50300.0
2006-09-11 09:55:00,27.3,27.42,27.3,27.42,66700.0,19.715,19.8016,19.715,19.8016,66700.0
2006-09-11 10:00:00,27.43,27.51,27.42,27.48,113000.0,19.8088,19.8666,19.8016,19.845,113000.0
2006-09-11 10:05:00,27.48,27.5,27.44,27.45,67200.0,19.845,19.8594,19.8161,19.8233,67200.0
2006-09-11 10:10:00,27.45,27.46,27.41,27.42,131300.0,19.8233,19.8305,19.7944,19.8016,131300.0
2006-09-11 10:15:00,27.41,27.41,27.31,27.32,88400.0,19.7944,19.7944,19.7222,19.7294,88400.0
2006-09-11 10:20:00,27.32,27.32,27.28,27.3,88400.0,19.7294,19.7294,19.7005,19.715,88400.0
2006-09-11 10:25:00,27.3,27.3,27.2,27.21,116400.0,19.715,19.715,19.6427,19.65,116400.0
2006-09-11 10:30:00,27.21,27.22,27.18,27.2,99900.0,19.65,19.6572,19.6283,19.6427,99900.0
2006-09-11 10:35:00,27.2,27.21,27.17,27.21,118500.0,19.6427,19.65,19.6211,19.65,118500.0
2006-09-11 10:40:00,27.21,27.28,27.21,27.24,128400.0,19.65,19.7005,19.65,19.6716,128400.0
2006-09-11 10:45:00,27.24,27.27,27.2,27.2,44500.0,19.6716,19.6933,19.6427,19.6427,44500.0
2006-09-11 10:50:00,27.2,27.23,27.2,27.22,40800.0,19.6427,19.6644,19.6427,19.6572,40800.0
2006-09-11 10:55:00,27.23,27.24,27.22,27.24,102200.0,19.6644,19.6716,19.6572,19.6716,102200.0
2006-09-11 11:00:00,27.24,27.25,27.22,27.22,24900.0,19.6716,19.6789,19.6572,19.6572,24900.0
2006-09-11 11:05:00,27.22,27.22,27.18,27.21,93400.0,19.6572,19.6572,19.6283,19.65,93400.0
2006-09-11 11:10:00,27.21,27.21,27.18,27.18,91300.0,19.65,19.65,19.6283,19.6283,91300.0
2006-09-11 11:15:00,27.18,27.23,27.18,27.23,51400.0,19.6283,19.6644,19.6283,19.6644,51400.0
2006-09-11 11:20:00,27.23,27.27,27.23,27.26,55700.0,19.6644,19.6933,19.6644,19.6861,55700.0
2006-09-11 11:25:00,27.27,27.3,27.26,27.3,58900.0,19.6933,19.715,19.6861,19.715,58900.0
2006-09-11 11:30:00,27.3,27.3,27.27,27.27,32900.0,19.715,19.715,19.6933,19.6933,32900.0
2006-09-11 11:35:00,27.28,27.28,27.26,27.27,43000.0,19.7005,19.7005,19.6861,19.6933,43000.0
2006-09-11 11:40:00,27.27,27.33,27.27,27.33,73300.0,19.6933,19.7366,19.6933,19.7366,73300.0
2006-09-11 11:45:00,27.34,27.34,27.27,27.28,46100.0,19.7438,19.7438,19.6933,19.7005,46100.0
2006-09-11 11:50:00,27.28,27.33,27.28,27.33,43500.0,19.7005,19.7366,19.7005,19.7366,43500.0
2006-09-11 11:55:00,27.33,27.42,27.32,27.4,69000.0,19.7366,19.8016,19.7294,19.7872,69000.0
2006-09-11 12:00:00,27.4,27.41,27.38,27.4,52900.0,19.7872,19.7944,19.7727,19.7872,52900.0
2006-09-11 12:05:00,27.4,27.43,27.39,27.42,86800.0,19.7872,19.8088,19.78,19.8016,86800.0
2006-09-11 12:10:00,27.41,27.5,27.39,27.47,96800.0,19.7944,19.8594,19.78,19.8377,96800.0
2006-09-11 12:15:00,27.47,27.5,27.47,27.49,42400.0,19.8377,19.8594,19.8377,19.8522,42400.0
2006-09-11 12:20:00,27.5,27.57,27.49,27.53,85800.0,19.8594,19.9099,19.8522,19.8811,85800.0
2006-09-11 12:25:00,27.53,27.62,27.52,27.6,101800.0,19.8811,19.9461,19.8738,19.9316,101800.0
2006-09-11 12:30:00,27.6,27.65,27.6,27.65,98000.0,19.9316,19.9677,19.9316,19.9677,98000.0
2006-09-11 12:35:00,27.65,27.67,27.62,27.63,111100.0,19.9677,19.9822,19.9461,19.9533,111100.0
2006-09-11 12:40:00,27.62,27.62,27.59,27.6,42800.0,19.9461,19.9461,19.9244,19.9316,42800.0
2006-09-11 12:45:00,27.6,27.6,27.57,27.59,35000.0,19.9316,19.9316,19.9099,19.9244,35000.0
2006-09-11 12:50:00,27.59,27.6,27.59,27.6,41100.0,19.9244,19.9316,19.9244,19.9316,41100.0
2006-09-11 12:55:00,27.59,27.62,27.58,27.61,59600.0,19.9244,19.9461,19.9172,19.9388,59600.0
2006-09-11 13:00:00,27.61,27.65,27.61,27.63,41900.0,19.9388,19.9677,19.9388,19.9533,41900.0
2006-09-11 13:05:00,27.64,27.65,27.62,27.65,96800.0,19.9605,19.9677,19.9461,19.9677,96800.0
2006-09-11 13:10:00,27.65,27.7,27.64,27.7,160900.0,19.9677,20.0038,19.9605,20.0038,160900.0
2006-09-11 13:15:00,27.69,27.7,27.68,27.7,175100.0,19.9966,20.0038,19.9894,20.0038,175100.0
2006-09-11 13:20:00,27.7,27.77,27.69,27.75,284800.0,20.0038,20.0544,19.9966,20.0399,284800.0
2006-09-11 13:25:00,27.74,27.77,27.74,27.74,145200.0,20.0327,20.0544,20.0327,20.0327,145200.0
2006-09-11 13:30:00,27.74,27.75,27.69,27.71,249700.0,20.0327,20.0399,19.9966,20.011,249700.0
2006-09-11 13:35:00,27.72,27.73,27.71,27.73,150600.0,20.0183,20.0255,20.011,20.0255,150600.0
2006-09-11 13:40:00,27.72,27.8,27.72,27.79,157900.0,20.0183,20.076,20.0183,20.0688,157900.0
2006-09-11 13:45:00,27.79,27.8,27.77,27.77,98200.0,20.0688,20.076,20.0544,20.0544,98200.0
2006-09-11 13:50:00,27.77,27.78,27.74,27.76,88600.0,20.0544,20.0616,20.0327,20.0472,88600.0
2006-09-11 13:55:00,27.76,27.78,27.74,27.75,55200.0,20.0472,20.0616,20.0327,20.0399,55200.0
2006-09-11 14:00:00,27.75,27.8,27.74,27.77,61600.0,20.0399,20.076,20.0327,20.0544,61600.0
2006-09-11 14:05:00,27.77,27.8,27.77,27.79,70200.0,20.0544,20.076,20.0544,20.0688,70200.0
2006-09-11 14:10:00,27.79,27.86,27.78,27.81,103300.0,20.0688,20.1194,20.0616,20.0833,103300.0
2006-09-11 14:15:00,27.83,27.85,27.81,27.82,106300.0,20.0977,20.1122,20.0833,20.0905,106300.0
2006-09-11 14:20:00,27.82,27.83,27.8,27.81,54000.0,20.0905,20.0977,20.076,20.0833,54000.0
2006-09-11 14:25:00,27.81,27.83,27.77,27.78,101000.0,20.0833,20.0977,20.0544,20.0616,101000.0
2006-09-11 14:30:00,27.78,27.81,27.78,27.79,61800.0,20.0616,20.0833,20.0616,20.0688,61800.0
2006-09-11 14:35:00,27.78,27.81,27.78,27.81,108300.0,20.0616,20.0833,20.0616,20.0833,108300.0
2006-09-11 14:40:00,27.81,27.82,27.81,27.81,43700.0,20.0833,20.0905,20.0833,20.0833,43700.0
2006-09-11 14:45:00,27.81,27.85,27.81,27.85,59300.0,20.0833,20.1122,20.0833,20.1122,59300.0
2006-09-11 14:50:00,27.85,27.85,27.83,27.84,96200.0,20.1122,20.1122,20.0977,20.1049,96200.0
2006-09-11 14:55:00,27.83,27.85,27.83,27.84,35500.0,20.0977,20.1122,20.0977,20.1049,35500.0
2006-09-11 15:00:00,27.84,27.85,27.81,27.82,114200.0,20.1049,20.1122,20.0833,20.0905,114200.0
2006-09-11 15:05:00,27.83,27.83,27.79,27.8,132000.0,20.0977,20.0977,20.0688,20.076,132000.0
2006-09-11 15:10:00,27.81,27.81,27.78,27.79,113200.0,20.0833,20.0833,20.0616,20.0688,113200.0
2006-09-11 15:15:00,27.79,27.8,27.76,27.79,67000.0,20.0688,20.076,20.0472,20.0688,67000.0
2006-09-11 15:20:00,27.79,27.8,27.78,27.8,84600.0,20.0688,20.076,20.0616,20.076,84600.0
2006-09-11 15:25:00,27.8,27.86,27.79,27.86,103500.0,20.076,20.1194,20.0688,20.1194,103500.0
2006-09-11 15:30:00,27.86,27.94,27.84,27.92,205300.0,20.1194,20.1771,20.1049,20.1627,205300.0
2006-09-11 15:35:00,27.93,27.95,27.92,27.94,106900.0,20.1699,20.1844,20.1627,20.1771,106900.0
2006-09-11 15:40:00,27.94,27.95,27.91,27.92,157900.0,20.1771,20.1844,20.1555,20.1627,157900.0
2006-09-11 15:45:00,27.92,27.93,27.86,27.88,169800.0,20.1627,20.1699,20.1194,20.1338,169800.0
2006-09-11 15:50:00,27.88,27.89,27.84,27.84,128700.0,20.1338,20.141,20.1049,20.1049,128700.0
2006-09-11 15:55:00,27.84,27.87,27.82,27.86,180700.0,20.1049,20.1266,20.0905,20.1194,180700.0
2006-09-12 09:30:00,27.85,27.97,27.85,27.87,150800.0,20.1122,20.1988,20.1122,20.1266,150800.0
2006-09-12 09:35:00,27.87,27.95,27.86,27.91,81100.0,20.1266,20.1844,20.1194,20.1555,81100.0
2006-09-12 09:40:00,27.89,27.94,27.88,27.9,131300.0,20.141,20.1771,20.1338,20.1483,131300.0
2006-09-12 09:45:00,27.91,27.96,27.91,27.95,207700.0,20.1555,20.1916,20.1555,20.1844,207700.0
2006-09-12 09:50:00,27.95,28.03,27.94,28.01,246400.0,20.1844,20.2421,20.1771,20.2277,246400.0
2006-09-12 09:55:00,28.01,28.03,27.89,27.93,136100.0,20.2277,20.2421,20.141,20.1699,136100.0
2006-09-12 10:00:00,27.93,28.11,27.92,28.1,121200.0,20.1699,20.2999,20.1627,20.2927,121200.0
2006-09-12 10:05:00,28.06,28.18,28.06,28.16,147900.0,20.2638,20.3505,20.2638,20.336,147900.0
2006-09-12 10:10:00,28.16,28.16,28.03,28.07,137400.0,20.336,20.336,20.2421,20.271,137400.0
2006-09-12 10:15:00,28.06,28.07,28.04,28.06,127400.0,20.2638,20.271,20.2494,20.2638,127400.0
2006-09-12 10:20:00,28.06,28.06,28.0,28.01,164000.0,20.2638,20.2638,20.2205,20.2277,164000.0
2006-09-12 10:25:00,28.01,28.05,28.0,28.05,78400.0,20.2277,20.2566,20.2205,20.2566,78400.0
2006-09-12 10:30:00,28.06,28.11,28.05,28.07,109800.0,20.2638,20.2999,20.2566,20.271,109800.0
2006-09-12 10:35:00,28.07,28.08,28.0,28.0,111200.0,20.271,20.2782,20.2205,20.2205,111200.0
2006-09-12 10:40:00,28.01,28.07,28.01,28.07,85000.0,20.2277,20.271,20.2277,20.271,85000.0
2006-09-12 10:45:00,28.07,28.1,28.06,28.08,74700.0,20.271,20.2927,20.2638,20.2782,74700.0
2006-09-12 10:50:00,28.07,28.15,28.07,28.14,241400.0,20.271,20.3288,20.271,20.3216,241400.0
2006-09-12 10:55:00,28.14,28.29,28.14,28.27,307500.0,20.3216,20.4299,20.3216,20.4155,307500.0
2006-09-12 11:00:00,28.28,28.45,28.27,28.44,313900.0,20.4227,20.5454,20.4155,20.5382,313900.0
2006-09-12 11:05:00,28.41,28.5,28.41,28.5,277900.0,20.5166,20.5816,20.5166,20.5816,277900.0
2006-09-12 11:10:00,28.5,28.51,28.48,28.51,200200.0,20.5816,20.5888,20.5671,20.5888,200200.0
2006-09-12 11:15:00,28.51,28.52,28.47,28.49,289000.0,20.5888,20.596,20.5599,20.5743,289000.0
2006-09-12 11:20:00,28.48,28.49,28.42,28.45,108700.0,20.5671,20.5743,20.5238,20.5454,108700.0
2006-09-12 11:25:00,28.44,28.49,28.44,28.44,83200.0,20.5382,20.5743,20.5382,20.5382,83200.0
2006-09-12 11:30:00,28.44,28.47,28.44,28.46,192300.0,20.5382,20.5599,20.5382,20.5527,192300.0
2006-09-12 11:35:00,28.46,28.48,28.45,28.47,209200.0,20.5527,20.5671,20.5454,20.5599,209200.0
2006-09-12 11:40:00,28.47,28.5,28.47,28.5,168400.0,20.5599,20.5816,20.5599,20.5816,168400.0
2006-09-12 11:45:00,28.5,28.52,28.49,28.52,109800.0,20.5816,20.596,20.5743,20.596,109800.0
2006-09-12 11:50:00,28.51,28.56,28.51,28.56,134300.0,20.5888,20.6249,20.5888,20.6249,134300.0
2006-09-12 11:55:00,28.56,28.66,28.56,28.66,173300.0,20.6249,20.6971,20.6249,20.6971,173300.0
2006-09-12 12:00:00,28.66,28.74,28.64,28.74,336600.0,20.6971,20.7549,20.6827,20.7549,336600.0
2006-09-12 12:05:00,28.73,28.74,28.67,28.69,139300.0,20.7477,20.7549,20.7043,20.7188,139300.0
2006-09-12 12:10:00,28.69,28.74,28.68,28.73,129800.0,20.7188,20.7549,20.7115,20.7477,129800.0
2006-09-12 12:15:00,28.74,28.76,28.73,28.74,164200.0,20.7549,20.7693,20.7477,20.7549,164200.0
2006-09-12 12:20:00,28.75,28.75,28.7,28.72,101600.0,20.7621,20.7621,20.726,20.7404,101600.0
2006-09-12 12:25:00,28.72,28.75,28.72,28.74,77200.0,20.7404,20.7621,20.7404,20.7549,77200.0
2006-09-12 12:30:00,28.75,28.77,28.74,28.75,149000.0,20.7621,20.7765,20.7549,20.7621,149000.0
2006-09-12 12:35:00,28.75,28.82,28.75,28.81,211700.0,20.7621,20.8126,20.7621,20.8054,211700.0
2006-09-12 12:40:00,28.8,28.84,28.8,28.82,162500.0,20.7982,20.8271,20.7982,20.8126,162500.0
2006-09-12 12:45:00,28.82,28.93,28.82,28.92,117700.0,20.8126,20.8921,20.8126,20.8849,117700.0
2006-09-12 12:50:00,28.92,29.0,28.91,28.99,220500.0,20.8849,20.9426,20.8776,20.9354,220500.0
2006-09-12 12:55:00,28.99,29.09,28.98,29.09,326800.0,20.9354,21.0076,20.9282,21.0076,326800.0
2006-09-12 13:00:00,29.09,29.13,29.03,29.08,264100.0,21.0076,21.0365,20.9643,21.0004,264100.0
2006-09-12 13:05:00,29.08,29.16,29.08,29.13,196500.0,21.0004,21.0582,21.0004,21.0365,196500.0
2006-09-12 13:10:00,29.12,29.16,29.11,29.12,127000.0,21.0293,21.0582,21.0221,21.0293,127000.0
2006-09-12 13:15:00,29.13,29.24,29.12,29.24,314700.0,21.0365,21.116,21.0293,21.116,314700.0
2006-09-12 13:20:00,29.24,29.28,29.19,29.22,277700.0,21.116,21.1448,21.0798,21.1015,277700.0
2006-09-12 13:25:00,29.22,29.25,29.12,29.12,191200.0,21.1015,21.1232,21.0293,21.0293,191200.0
2006-09-12 13:30:00,29.13,29.19,29.09,29.19,152500.0,21.0365,21.0798,21.0076,21.0798,152500.0
2006-09-12 13:35:00,29.19,29.2,29.16,29.2,102400.0,21.0798,21.0871,21.0582,21.0871,102400.0
2006-09-12 13:40:00,29.2,29.2,29.18,29.18,118400.0,21.0871,21.0871,21.0726,21.0726,118400.0
2006-09-12 13:45:00,29.19,29.2,29.17,29.18,84400.0,21.0798,21.0871,21.0654,21.0726,84400.0
2006-09-12 13:50:00,29.18,29.19,29.14,29.15,251900.0,21.0726,21.0798,21.0437,21.051,251900.0
2006-09-12 13:55:00,29.15,29.21,29.15,29.2,105500.0,21.051,21.0943,21.051,21.0871,105500.0
2006-09-12 14:00:00,29.2,29.2,29.17,29.2,121300.0,21.0871,21.0871,21.0654,21.0871,121300.0
2006-09-12 14:05:00,29.2,29.25,29.2,29.25,213100.0,21.0871,21.1232,21.0871,21.1232,213100.0
2006-09-12 14:10:00,29.25,29.28,29.24,29.25,384000.0,21.1232,21.1448,21.116,21.1232,384000.0
2006-09-12 14:15:00,29.25,29.32,29.25,29.31,294100.0,21.1232,21.1737,21.1232,21.1665,294100.0
2006-09-12 14:20:00,29.31,29.32,29.25,29.27,113600.0,21.1665,21.1737,21.1232,21.1376,113600.0
2006-09-12 14:25:00,29.27,29.3,29.23,29.3,166000.0,21.1376,21.1593,21.1087,21.1593,166000.0
2006-09-12 14:30:00,29.3,29.31,29.28,29.28,81800.0,21.1593,21.1665,21.1448,21.1448,81800.0
2006-09-12 14:35:00,29.29,29.3,29.28,29.29,100600.0,21.1521,21.1593,21.1448,21.1521,100600.0
2006-09-12 14:40:00,29.28,29.31,29.26,29.26,95000.0,21.1448,21.1665,21.1304,21.1304,95000.0
2006-09-12 14:45:00,29.26,29.26,29.18,29.19,130500.0,21.1304,21.1304,21.0726,21.0798,130500.0
2006-09-12 14:50:00,29.18,29.2,29.13,29.15,88900.0,21.0726,21.0871,21.0365,21.051,88900.0
2006-09-12 14:55:00,29.14,29.17,29.14,29.14,113500.0,21.0437,21.0654,21.0437,21.0437,113500.0
2006-09-12 15:00:00,29.14,29.15,29.07,29.07,137100.0,21.0437,21.051,20.9932,20.9932,137100.0
2006-09-12 15:05:00,29.06,29.07,29.05,29.06,106500.0,20.986,20.9932,20.9787,20.986,106500.0
2006-09-12 15:10:00,29.07,29.08,29.04,29.05,207000.0,20.9932,21.0004,20.9715,20.9787,207000.0
2006-09-12 15:15:00,29.06,29.07,29.05,29.07,153200.0,20.986,20.9932,20.9787,20.9932,153200.0
2006-09-12 15:20:00,29.07,29.08,29.02,29.03,107100.0,20.9932,21.0004,20.9571,20.9643,107100.0
2006-09-12 15:25:00,29.03,29.04,29.02,29.02,62500.0,20.9643,20.9715,20.9571,20.9571,62500.0
2006-09-12 15:30:00,29.02,29.03,28.97,29.0,174500.0,20.9571,20.9643,20.921,20.9426,174500.0
2006-09-12 15:35:00,29.0,29.0,28.9,28.92,170600.0,20.9426,20.9426,20.8704,20.8849,170600.0
2006-09-12 15:40:00,28.92,28.92,28.89,28.92,167400.0,20.8849,20.8849,20.8632,20.8849,167400.0
2006-09-12 15:45:00,28.92,28.92,28.88,28.9,324400.0,20.8849,20.8849,20.856,20.8704,324400.0
2006-09-12 15:50:00,28.9,28.91,28.85,28.87,220600.0,20.8704,20.8776,20.8343,20.8488,220600.0
2006-09-12 15:55:00,28.87,28.87,28.8,28.85,344600.0,20.8488,20.8488,20.7982,20.8343,344600.0
2006-09-13 09:30:00,28.8,28.87,28.65,28.87,318400.0,20.7982,20.8488,20.6899,20.8488,318400.0
2006-09-13 09:35:00,28.87,29.0,28.85,28.85,113000.0,20.8488,20.9426,20.8343,20.8343,113000.0
2006-09-13 09:40:00,28.85,29.16,28.78,29.09,225600.0,20.8343,21.0582,20.7838,21.0076,225600.0
2006-09-13 09:45:00,29.1,29.19,29.02,29.16,168400.0,21.0149,21.0798,20.9571,21.0582,168400.0
2006-09-13 09:50:00,29.16,29.29,29.0,29.07,189900.0,21.0582,21.1521,20.9426,20.9932,189900.0
2006-09-13 09:55:00,29.05,29.08,28.88,28.88,154900.0,20.9787,21.0004,20.856,20.856,154900.0
2006-09-13 10:00:00,28.88,28.89,28.72,28.72,234800.0,20.856,20.8632,20.7404,20.7404,234800.0
2006-09-13 10:05:00,28.72,28.91,28.72,28.85,188000.0,20.7404,20.8776,20.7404,20.8343,188000.0
2006-09-13 10:10:00,28.85,28.92,28.84,28.88,91200.0,20.8343,20.8849,20.8271,20.856,91200.0
2006-09-13 10:15:00,28.87,28.9,28.84,28.84,53500.0,20.8488,20.8704,20.8271,20.8271,53500.0
2006-09-13 10:20:00,28.84,28.85,28.79,28.8,113900.0,20.8271,20.8343,20.791,20.7982,113900.0
2006-09-13 10:25:00,28.8,28.85,28.8,28.82,174100.0,20.7982,20.8343,20.7982,20.8126,174100.0
2006-09-13 10:30:00,28.82,28.83,28.8,28.82,81500.0,20.8126,20.8199,20.7982,20.8126,81500.0
2006-09-13 10:35:00,28.82,28.82,28.76,28.77,99600.0,20.8126,20.8126,20.7693,20.7765,99600.0
2006-09-13 10:40:00,28.76,28.77,28.66,28.66,130000.0,20.7693,20.7765,20.6971,20.6971,130000.0
2006-09-13 10:45:00,28.66,28.71,28.59,28.71,181200.0,20.6971,20.7332,20.6465,20.7332,181200.0
2006-09-13 10:50:00,28.72,28.79,28.71,28.78,69500.0,20.7404,20.791,20.7332,20.7838,69500.0
2006-09-13 10:55:00,28.78,28.8,28.75,28.8,66200.0,20.7838,20.7982,20.7621,20.7982,66200.0
2006-09-13 11:00:00,28.79,28.92,28.79,28.92,96900.0,20.791,20.8849,20.791,20.8849,96900.0
2006-09-13 11:05:00,28.91,28.97,28.9,28.95,113700.0,20.8776,20.921,20.8704,20.9065,113700.0
2006-09-13 11:10:00,28.95,28.95,28.9,28.91,53700.0,20.9065,20.9065,20.8704,20.8776,53700.0
2006-09-13 11:15:00,28.92,28.93,28.88,28.89,55800.0,20.8849,20.8921,20.856,20.8632,55800.0
2006-09-13 11:20:00,28.88,28.9,28.87,28.89,47900.0,20.856,20.8704,20.8488,20.8632,47900.0
2006-09-13 11:25:00,28.89,28.99,28.89,28.97,98300.0,20.8632,20.9354,20.8632,20.921,98300.0
2006-09-13 11:30:00,28.96,28.96,28.91,28.91,64700.0,20.9137,20.9137,20.8776,20.8776,64700.0
2006-09-13 11:35:00,28.91,28.92,28.84,28.85,59900.0,20.8776,20.8849,20.8271,20.8343,59900.0
2006-09-13 11:40:00,28.85,28.89,28.79,28.79,119100.0,20.8343,20.8632,20.791,20.791,119100.0
2006-09-13 11:45:00,28.8,28.9,28.77,28.89,77000.0,20.7982,20.8704,20.7765,20.8632,77000.0
2006-09-13 11:50:00,28.89,28.93,28.87,28.87,84000.0,20.8632,20.8921,20.8488,20.8488,84000.0
2006-09-13 11:55:00,28.87,28.88,28.82,28.82,49900.0,20.8488,20.856,20.8126,20.8126,49900.0
2006-09-13 12:00:00,28.81,28.82,28.76,28.78,73600.0,20.8054,20.8126,20.7693,20.7838,73600.0
2006-09-13 12:05:00,28.78,28.8,28.76,28.8,40000.0,20.7838,20.7982,20.7693,20.7982,40000.0
2006-09-13 12:10:00,28.78,28.8,28.77,28.77,105600.0,20.7838,20.7982,20.7765,20.7765,105600.0
2006-09-13 12:15:00,28.78,28.78,28.74,28.75,86600.0,20.7838,20.7838,20.7549,20.7621,86600.0
2006-09-13 12:20:00,28.75,28.76,28.71,28.71,55700.0,20.7621,20.7693,20.7332,20.7332,55700.0
2006-09-13 12:25:00,28.72,28.74,28.71,28.72,56900.0,20.7404,20.7549,20.7332,20.7404,56900.0
2006-09-13 12:30:00,28.72,28.74,28.72,28.73,36900.0,20.7404,20.7549,20.7404,20.7477,36900.0
2006-09-13 12:35:00,28.74,28.75,28.73,28.74,112000.0,20.7549,20.7621,20.7477,20.7549,112000.0
2006-09-13 12:40:00,28.74,28.79,28.74,28.76,173800.0,20.7549,20.791,20.7549,20.7693,173800.0
2006-09-13 12:45:00,28.76,28.77,28.73,28.76,109400.0,20.7693,20.7765,20.7477,20.7693,109400.0
2006-09-13 12:50:00,28.76,28.79,28.75,28.76,57100.0,20.7693,20.791,20.7621,20.7693,57100.0
2006-09-13 12:55:00,28.77,28.77,28.73,28.75,45200.0,20.7765,20.7765,20.7477,20.7621,45200.0
2006-09-13 13:00:00,28.75,28.78,28.74,28.78,146700.0,20.7621,20.7838,20.7549,20.7838,146700.0
2006-09-13 13:05:00,28.78,28.79,28.76,28.78,67700.0,20.7838,20.791,20.7693,20.7838,67700.0
2006-09-13 13:10:00,28.79,28.91,28.78,28.89,171100.0,20.791,20.8776,20.7838,20.8632,171100.0
2006-09-13 13:15:00,28.87,28.88,28.85,28.85,99800.0,20.8488,20.856,20.8343,20.8343,99800.0
2006-09-13 13:20:00,28.85,28.86,28.82,28.82,60100.0,20.8343,20.8415,20.8126,20.8126,60100.0
2006-09-13 13:25:00,28.82,28.83,28.77,28.78,45300.0,20.8126,20.8199,20.7765,20.7838,45300.0
2006-09-13 13:30:00,28.78,28.78,28.76,28.76,22000.0,20.7838,20.7838,20.7693,20.7693,22000.0
2006-09-13 13:35:00,28.77,28.77,28.75,28.77,122900.0,20.7765,20.7765,20.7621,20.7765,122900.0
2006-09-13 13:40:00,28.77,28.79,28.76,28.76,54300.0,20.7765,20.791,20.7693,20.7693,54300.0
2006-09-13 13:45:00,28.76,28.77,28.72,28.75,37600.0,20.7693,20.7765,20.7404,20.7621,37600.0
2006-09-13 13:50:00,28.75,28.77,28.72,28.73,43900.0,20.7621,20.7765,20.7404,20.7477,43900.0
2006-09-13 13:55:00,28.72,28.73,28.71,28.73,42800.0,20.7404,20.7477,20.7332,20.7477,42800.0
2006-09-13 14:00:00,28.73,28.77,28.72,28.76,124300.0,20.7477,20.7765,20.7404,20.7693,124300.0
2006-09-13 14:05:00,28.76,28.78,28.75,28.75,88100.0,20.7693,20.7838,20.7621,20.7621,88100.0
2006-09-13 14:10:00,28.76,28.77,28.75,28.76,54700.0,20.7693,20.7765,20.7621,20.7693,54700.0
2006-09-13 14:15:00,28.77,28.81,28.76,28.79,72100.0,20.7765,20.8054,20.7693,20.791,72100.0
2006-09-13 14:20:00,28.79,28.83,28.79,28.83,73500.0,20.791,20.8199,20.791,20.8199,73500.0
2006-09-13 14:25:00,28.83,28.86,28.82,28.82,62800.0,20.8199,20.8415,20.8126,20.8126,62800.0
2006-09-13 14:30:00,28.83,28.85,28.8,28.83,59900.0,20.8199,20.8343,20.7982,20.8199,59900.0
2006-09-13 14:35:00,28.83,28.87,28.82,28.85,69600.0,20.8199,20.8488,20.8126,20.8343,69600.0
2006-09-13 14:40:00,28.85,28.89,28.84,28.89,73100.0,20.8343,20.8632,20.8271,20.8632,73100.0
2006-09-13 14:45:00,28.89,28.97,28.88,28.96,133100.0,20.8632,20.921,20.856,20.9137,133100.0
2006-09-13 14:50:00,28.96,29.0,28.95,29.0,110000.0,20.9137,20.9426,20.9065,20.9426,110000.0
2006-09-13 14:55:00,29.0,29.05,28.99,29.04,120600.0,20.9426,20.9787,20.9354,20.9715,120600.0
2006-09-13 15:00:00,29.04,29.04,28.96,28.96,69500.0,20.9715,20.9715,20.9137,20.9137,69500.0
2006-09-13 15:05:00,28.95,29.02,28.95,29.01,140700.0,20.9065,20.9571,20.9065,20.9499,140700.0
2006-09-13 15:10:00,29.0,29.01,28.97,29.0,104500.0,20.9426,20.9499,20.921,20.9426,104500.0
2006-09-13 15:15:00,29.0,29.01,28.98,28.99,119100.0,20.9426,20.9499,20.9282,20.9354,119100.0
2006-09-13 15:20:00,28.99,29.0,28.91,28.91,111800.0,20.9354,20.9426,20.8776,20.8776,111800.0
2006-09-13 15:25:00,28.92,28.95,28.91,28.93,82900.0,20.8849,20.9065,20.8776,20.8921,82900.0
2006-09-13 15:30:00,28.93,28.94,28.92,28.93,45400.0,20.8921,20.8993,20.8849,20.8921,45400.0
2006-09-13 15:35:00,28.93,28.94,28.9,28.9,84400.0,20.8921,20.8993,20.8704,20.8704,84400.0
2006-09-13 15:40:00,28.9,28.92,28.88,28.9,92200.0,20.8704,20.8849,20.856,20.8704,92200.0
2006-09-13 15:45:00,28.91,28.99,28.9,28.98,99900.0,20.8776,20.9354,20.8704,20.9282,99900.0
2006-09-13 15:50:00,28.98,29.02,28.97,29.0,284600.0,20.9282,20.9571,20.921,20.9426,284600.0
2006-09-13 15:55:00,28.99,29.02,28.96,28.96,237300.0,20.9354,20.9571,20.9137,20.9137,237300.0
2006-09-14 09:30:00,28.57,28.64,28.53,28.63,194400.0,20.6321,20.6827,20.6032,20.6754,194400.0
2006-09-14 09:35:00,28.64,28.7,28.53,28.54,136800.0,20.6827,20.726,20.6032,20.6104,136800.0
2006-09-14 09:40:00,28.54,28.56,28.38,28.39,207100.0,20.6104,20.6249,20.4949,20.5021,207100.0
2006-09-14 09:45:00,28.39,28.47,28.37,28.41,238500.0,20.5021,20.5599,20.4877,20.5166,238500.0
2006-09-14 09:50:00,28.4,28.44,28.35,28.36,139000.0,20.5093,20.5382,20.4732,20.4805,139000.0
2006-09-14 09:55:00,28.36,28.43,28.35,28.39,246900.0,20.4805,20.531,20.4732,20.5021,246900.0
2006-09-14 10:00:00,28.37,28.45,28.37,28.39,117800.0,20.4877,20.5454,20.4877,20.5021,117800.0
2006-09-14 10:05:00,28.39,28.41,28.39,28.41,102800.0,20.5021,20.5166,20.5021,20.5166,102800.0
2006-09-14 10:10:00,28.41,28.42,28.39,28.4,88800.0,20.5166,20.5238,20.5021,20.5093,88800.0
2006-09-14 10:15:00,28.39,28.43,28.39,28.42,64800.0,20.5021,20.531,20.5021,20.5238,64800.0
2006-09-14 10:20:00,28.43,28.51,28.41,28.47,162600.0,20.531,20.5888,20.5166,20.5599,162600.0
2006-09-14 10:25:00,28.47,28.53,28.45,28.49,136200.0,20.5599,20.6032,20.5454,20.5743,136200.0
2006-09-14 10:30:00,28.48,28.53,28.46,28.53,77400.0,20.5671,20.6032,20.5527,20.6032,77400.0
2006-09-14 10:35:00,28.54,28.54,28.49,28.5,46300.0,20.6104,20.6104,20.5743,20.5816,46300.0
2006-09-14 10:40:00,28.49,28.51,28.49,28.5,31400.0,20.5743,20.5888,20.5743,20.5816,31400.0
2006-09-14 10:45:00,28.49,28.5,28.45,28.47,71900.0,20.5743,20.5816,20.5454,20.5599,71900.0
2006-09-14 10:50:00,28.47,28.54,28.47,28.54,53900.0,20.5599,20.6104,20.5599,20.6104,53900.0
2006-09-14 10:55:00,28.54,28.55,28.48,28.53,53500.0,20.6104,20.6177,20.5671,20.6032,53500.0
2006-09-14 11:00:00,28.54,28.56,28.53,28.55,25000.0,20.6104,20.6249,20.6032,20.6177,25000.0
2006-09-14 11:05:00,28.55,28.55,28.5,28.51,26700.0,20.6177,20.6177,20.5816,20.5888,26700.0
2006-09-14 11:10:00,28.5,28.56,28.5,28.56,38500.0,20.5816,20.6249,20.5816,20.6249,38500.0
2006-09-14 11:15:00,28.56,28.67,28.56,28.67,55800.0,20.6249,20.7043,20.6249,20.7043,55800.0
2006-09-14 11:20:00,28.67,28.67,28.62,28.66,106000.0,20.7043,20.7043,20.6682,20.6971,106000.0
2006-09-14 11:25:00,28.66,28.71,28.66,28.69,76700.0,20.6971,20.7332,20.6971,20.7188,76700.0
2006-09-14 11:30:00,28.68,28.74,28.66,28.73,109500.0,20.7115,20.7549,20.6971,20.7477,109500.0
2006-09-14 11:35:00,28.74,28.76,28.72,28.76,107400.0,20.7549,20.7693,20.7404,20.7693,107400.0
2006-09-14 11:40:00,28.76,28.77,28.71,28.72,28600.0,20.7693,20.7765,20.7332,20.7404,28600.0
2006-09-14 11:45:00,28.73,28.78,28.7,28.78,87100.0,20.7477,20.7838,20.726,20.7838,87100.0
2006-09-14 11:50:00,28.78,28.82,28.77,28.82,77500.0,20.7838,20.8126,20.7765,20.8126,77500.0
2006-09-14 11:55:00,28.82,28.83,28.81,28.82,32600.0,20.8126,20.8199,20.8054,20.8126,32600.0
2006-09-14 12:00:00,28.83,28.84,28.81,28.82,58600.0,20.8199,20.8271,20.8054,20.8126,58600.0
2006-09-14 12:05:00,28.82,28.82,28.74,28.78,93000.0,20.8126,20.8126,20.7549,20.7838,93000.0
2006-09-14 12:10:00,28.77,28.79,28.77,28.79,49200.0,20.7765,20.791,20.7765,20.791,49200.0
2006-09-14 12:15:00,28.79,28.8,28.77,28.78,85300.0,20.791,20.7982,20.7765,20.7838,85300.0
2006-09-14 12:20:00,28.79,28.83,28.77,28.81,52600.0,20.791,20.8199,20.7765,20.8054,52600.0
2006-09-14 12:25:00,28.81,28.87,28.81,28.87,121800.0,20.8054,20.8488,20.8054,20.8488,121800.0
2006-09-14 12:30:00,28.87,28.91,28.87,28.89,75100.0,20.8488,20.8776,20.8488,20.8632,75100.0
2006-09-14 12:35:00,28.9,28.91,28.88,28.88,38700.0,20.8704,20.8776,20.856,20.856,38700.0
2006-09-14 12:40:00,28.88,28.94,28.87,28.94,74500.0,20.856,20.8993,20.8488,20.8993,74500.0
2006-09-14 12:45:00,28.94,29.0,28.93,29.0,97000.0,20.8993,20.9426,20.8921,20.9426,97000.0
2006-09-14 12:50:00,29.0,29.05,28.99,29.0,88400.0,20.9426,20.9787,20.9354,20.9426,88400.0
2006-09-14 12:55:00,28.99,29.05,28.99,29.03,66700.0,20.9354,20.9787,20.9354,20.9643,66700.0
2006-09-14 13:00:00,29.03,29.03,28.99,29.0,88600.0,20.9643,20.9643,20.9354,20.9426,88600.0
2006-09-14 13:05:00,29.0,29.02,28.99,29.01,88800.0,20.9426,20.9571,20.9354,20.9499,88800.0
2006-09-14 13:10:00,29.0,29.01,28.99,29.01,157600.0,20.9426,20.9499,20.9354,20.9499,157600.0
2006-09-14 13:15:00,29.01,29.03,29.0,29.02,59900.0,20.9499,20.9643,20.9426,20.9571,59900.0
2006-09-14 13:20:00,29.02,29.03,29.0,29.01,124000.0,20.9571,20.9643,20.9426,20.9499,124000.0
2006-09-14 13:25:00,29.01,29.02,29.0,29.01,19600.0,20.9499,20.9571,20.9426,20.9499,19600.0
2006-09-14 13:30:00,29.01,29.05,29.0,29.05,52100.0,20.9499,20.9787,20.9426,20.9787,52100.0
2006-09-14 13:35:00,29.05,29.14,29.04,29.12,70700.0,20.9787,21.0437,20.9715,21.0293,70700.0
2006-09-14 13:40:00,29.11,29.12,29.07,29.07,73100.0,21.0221,21.0293,20.9932,20.9932,73100.0
2006-09-14 13:45:00,29.07,29.12,29.07,29.1,103000.0,20.9932,21.0293,20.9932,21.0149,103000.0
2006-09-14 13:50:00,29.1,29.15,29.08,29.13,207900.0,21.0149,21.051,21.0004,21.0365,207900.0
2006-09-14 13:55:00,29.13,29.14,29.09,29.11,50900.0,21.0365,21.0437,21.0076,21.0221,50900.0
2006-09-14 14:00:00,29.12,29.15,29.1,29.13,101600.0,21.0293,21.051,21.0149,21.0365,101600.0
2006-09-14 14:05:00,29.12,29.15,29.12,29.14,45400.0,21.0293,21.051,21.0293,21.0437,45400.0
2006-09-14 14:10:00,29.14,29.15,29.12,29.13,47900.0,21.0437,21.051,21.0293,21.0365,47900.0
2006-09-14 14:15:00,29.13,29.14,29.11,29.11,45100.0,21.0365,21.0437,21.0221,21.0221,45100.0
2006-09-14 14:20:00,29.11,29.11,29.09,29.1,76000.0,21.0221,21.0221,21.0076,21.0149,76000.0
2006-09-14 14:25:00,29.1,29.12,29.09,29.12,27100.0,21.0149,21.0293,21.0076,21.0293,27100.0
2006-09-14 14:30:00,29.11,29.17,29.11,29.16,67500.0,21.0221,21.0654,21.0221,21.0582,67500.0
2006-09-14 14:35:00,29.16,29.17,29.11,29.16,107900.0,21.0582,21.0654,21.0221,21.0582,107900.0
2006-09-14 14:40:00,29.17,29.2,29.15,29.2,201900.0,21.0654,21.0871,21.051,21.0871,201900.0
2006-09-14 14:45:00,29.2,29.2,29.12,29.12,64800.0,21.0871,21.0871,21.0293,21.0293,64800.0
2006-09-14 14:50:00,29.12,29.13,29.1,29.12,79800.0,21.0293,21.0365,21.0149,21.0293,79800.0
2006-09-14 14:55:00,29.12,29.15,29.11,29.15,97700.0,21.0293,21.051,21.0221,21.051,97700.0
2006-09-14 15:00:00,29.15,29.15,29.11,29.14,157200.0,21.051,21.051,21.0221,21.0437,157200.0
2006-09-14 15:05:00,29.14,29.16,29.1,29.14,214600.0,21.0437,21.0582,21.0149,21.0437,214600.0
2006-09-14 15:10:00,29.15,29.16,29.13,29.16,101900.0,21.051,21.0582,21.0365,21.0582,101900.0
2006-09-14 15:15:00,29.16,29.18,29.15,29.17,117400.0,21.0582,21.0726,21.051,21.0654,117400.0
2006-09-14 15:20:00,29.18,29.23,29.18,29.21,230200.0,21.0726,21.1087,21.0726,21.0943,230200.0
2006-09-14 15:25:00,29.21,29.23,29.2,29.22,113000.0,21.0943,21.1087,21.0871,21.1015,113000.0
2006-09-14 15:30:00,29.23,29.25,29.21,29.22,187200.0,21.1087,21.1232,21.0943,21.1015,187200.0
2006-09-14 15:35:00,29.22,29.28,29.21,29.28,164200.0,21.1015,21.1448,21.0943,21.1448,164200.0
2006-09-14 15:40:00,29.28,29.4,29.25,29.39,286500.0,21.1448,21.2315,21.1232,21.2243,286500.0
2006-09-14 15:45:00,29.39,29.41,29.36,29.41,232800.0,21.2243,21.2387,21.2026,21.2387,232800.0
2006-09-14 15:50:00,29.41,29.41,29.36,29.37,246600.0,21.2387,21.2387,21.2026,21.2098,246600.0
2006-09-14 15:55:00,29.37,29.38,29.35,29.35,227300.0,21.2098,21.2171,21.1954,21.1954,227300.0
2006-09-15 09:30:00,29.61,29.65,29.4,29.61,1591900.0,21.3832,21.412,21.2315,21.3832,1591900.0
2006-09-15 09:35:00,29.61,29.69,29.42,29.42,215500.0,21.3832,21.4409,21.2459,21.2459,215500.0
2006-09-15 09:40:00,29.43,29.43,29.36,29.36,100300.0,21.2532,21.2532,21.2026,21.2026,100300.0
2006-09-15 09:45:00,29.36,29.37,29.2,29.3,107800.0,21.2026,21.2098,21.0871,21.1593,107800.0
2006-09-15 09:50:00,29.31,29.31,29.13,29.16,159100.0,21.1665,21.1665,21.0365,21.0582,159100.0
2006-09-15 09:55:00,29.16,29.29,29.16,29.29,98100.0,21.0582,21.1521,21.0582,21.1521,98100.0
2006-09-15 10:00:00,29.28,29.32,29.24,29.31,100300.0,21.1448,21.1737,21.116,21.1665,100300.0
2006-09-15 10:05:00,29.31,29.41,29.27,29.28,83400.0,21.1665,21.2387,21.1376,21.1448,83400.0
2006-09-15 10:10:00,29.29,29.45,29.29,29.42,164900.0,21.1521,21.2676,21.1521,21.2459,164900.0
2006-09-15 10:15:00,29.41,29.5,29.41,29.45,109600.0,21.2387,21.3037,21.2387,21.2676,109600.0
2006-09-15 10:20:00,29.46,29.46,29.35,29.36,37200.0,21.2748,21.2748,21.1954,21.2026,37200.0
2006-09-15 10:25:00,29.35,29.44,29.32,29.34,55200.0,21.1954,21.2604,21.1737,21.1882,55200.0
2006-09-15 10:30:00,29.34,29.34,29.22,29.25,69800.0,21.1882,21.1882,21.1015,21.1232,69800.0
2006-09-15 10:35:00,29.26,29.28,29.21,29.25,83300.0,21.1304,21.1448,21.0943,21.1232,83300.0
2006-09-15 10:40:00,29.26,29.31,29.23,29.27,78700.0,21.1304,21.1665,21.1087,21.1376,78700.0
2006-09-15 10:45:00,29.27,29.28,29.22,29.24,52100.0,21.1376,21.1448,21.1015,21.116,52100.0
2006-09-15 10:50:00,29.24,29.24,29.1,29.16,68600.0,21.116,21.116,21.0149,21.0582,68600.0
2006-09-15 10:55:00,29.16,29.22,29.16,29.22,95000.0,21.0582,21.1015,21.0582,21.1015,95000.0
2006-09-15 11:00:00,29.22,29.26,29.2,29.23,85500.0,21.1015,21.1304,21.0871,21.1087,85500.0
2006-09-15 11:05:00,29.22,29.24,29.19,29.24,182900.0,21.1015,21.116,21.0798,21.116,182900.0
2006-09-15 11:10:00,29.22,29.24,29.19,29.23,105000.0,21.1015,21.116,21.0798,21.1087,105000.0
2006-09-15 11:15:00,29.22,29.25,29.15,29.16,80700.0,21.1015,21.1232,21.051,21.0582,80700.0
2006-09-15 11:20:00,29.15,29.18,29.15,29.17,93800.0,21.051,21.0726,21.051,21.0654,93800.0
2006-09-15 11:25:00,29.16,29.18,29.15,29.15,43200.0,21.0582,21.0726,21.051,21.051,43200.0
2006-09-15 11:30:00,29.15,29.15,29.06,29.13,103000.0,21.051,21.051,20.986,21.0365,103000.0
2006-09-15 11:35:00,29.13,29.17,29.11,29.16,60700.0,21.0365,21.0654,21.0221,21.0582,60700.0
2006-09-15 11:40:00,29.16,29.17,29.06,29.07,88000.0,21.0582,21.0654,20.986,20.9932,88000.0
2006-09-15 11:45:00,29.07,29.07,29.05,29.05,26300.0,20.9932,20.9932,20.9787,20.9787,26300.0
2006-09-15 11:50:00,29.05,29.06,28.94,28.96,87200.0,20.9787,20.986,20.8993,20.9137,87200.0
2006-09-15 11:55:00,28.95,28.96,28.89,28.89,181100.0,20.9065,20.9137,20.8632,20.8632,181100.0
2006-09-15 12:00:00,28.88,28.89,28.8,28.85,107700.0,20.856,20.8632,20.7982,20.8343,107700.0
2006-09-15 12:05:00,28.85,28.87,28.82,28.86,180500.0,20.8343,20.8488,20.8126,20.8415,180500.0
2006-09-15 12:10:00,28.86,28.88,28.84,28.86,151100.0,20.8415,20.856,20.8271,20.8415,151100.0
2006-09-15 12:15:00,28.87,29.01,28.86,28.99,160500.0,20.8488,20.9499,20.8415,20.9354,160500.0
2006-09-15 12:20:00,28.99,29.02,28.95,29.0,164000.0,20.9354,20.9571,20.9065,20.9426,164000.0
2006-09-15 12:25:00,29.0,29.07,29.0,29.05,49600.0,20.9426,20.9932,20.9426,20.9787,49600.0
2006-09-15 12:30:00,29.06,29.09,29.0,29.0,98900.0,20.986,21.0076,20.9426,20.9426,98900.0
2006-09-15 12:35:00,29.0,29.08,28.99,29.06,108600.0,20.9426,21.0004,20.9354,20.986,108600.0
2006-09-15 12:40:00,29.07,29.07,28.99,29.02,86300.0,20.9932,20.9932,20.9354,20.9571,86300.0
2006-09-15 12:45:00,29.03,29.03,28.99,29.01,113000.0,20.9643,20.9643,20.9354,20.9499,113000.0
2006-09-15 12:50:00,29.01,29.01,28.99,29.0,82600.0,20.9499,20.9499,20.9354,20.9426,82600.0
2006-09-15 12:55:00,29.0,29.0,28.9,28.91,79800.0,20.9426,20.9426,20.8704,20.8776,79800.0
2006-09-15 13:00:00,28.9,28.91,28.85,28.86,143800.0,20.8704,20.8776,20.8343,20.8415,143800.0
2006-09-15 13:05:00,28.85,28.9,28.85,28.9,85500.0,20.8343,20.8704,20.8343,20.8704,85500.0
2006-09-15 13:10:00,28.9,29.0,28.9,28.99,88800.0,20.8704,20.9426,20.8704,20.9354,88800.0
2006-09-15 13:15:00,28.98,29.02,28.98,29.0,53300.0,20.9282,20.9571,20.9282,20.9426,53300.0
2006-09-15 13:20:00,29.0,29.08,28.98,29.08,65400.0,20.9426,21.0004,20.9282,21.0004,65400.0
2006-09-15 13:25:00,29.07,29.15,29.07,29.15,110200.0,20.9932,21.051,20.9932,21.051,110200.0
2006-09-15 13:30:00,29.14,29.17,29.1,29.13,100100.0,21.0437,21.0654,21.0149,21.0365,100100.0
2006-09-15 13:35:00,29.12,29.24,29.12,29.23,104800.0,21.0293,21.116,21.0293,21.1087,104800.0
2006-09-15 13:40:00,29.23,29.28,29.22,29.26,81300.0,21.1087,21.1448,21.1015,21.1304,81300.0
2006-09-15 13:45:00,29.26,29.28,29.25,29.27,50500.0,21.1304,21.1448,21.1232,21.1376,50500.0
2006-09-15 13:50:00,29.27,29.27,29.2,29.2,56300.0,21.1376,21.1376,21.0871,21.0871,56300.0
2006-09-15 13:55:00,29.21,29.21,29.14,29.14,67400.0,21.0943,21.0943,21.0437,21.0437,67400.0
2006-09-15 14:00:00,29.15,29.15,29.08,29.08,89900.0,21.051,21.051,21.0004,21.0004,89900.0
2006-09-15 14:05:00,29.08,29.1,29.07,29.1,80600.0,21.0004,21.0149,20.9932,21.0149,80600.0
2006-09-15 14:10:00,29.09,29.16,29.09,29.11,135700.0,21.0076,21.0582,21.0076,21.0221,135700.0
2006-09-15 14:15:00,29.09,29.14,29.09,29.13,59000.0,21.0076,21.0437,21.0076,21.0365,59000.0
2006-09-15 14:20:00,29.14,29.16,29.12,29.15,58600.0,21.0437,21.0582,21.0293,21.051,58600.0
2006-09-15 14:25:00,29.15,29.16,29.13,29.16,35500.0,21.051,21.0582,21.0365,21.0582,35500.0
2006-09-15 14:30:00,29.15,29.24,29.15,29.24,96000.0,21.051,21.116,21.051,21.116,96000.0
2006-09-15 14:35:00,29.24,29.26,29.23,29.25,68100.0,21.116,21.1304,21.1087,21.1232,68100.0
2006-09-15 14:40:00,29.24,29.27,29.23,29.27,68600.0,21.116,21.1376,21.1087,21.1376,68600.0
2006-09-15 14:45:00,29.27,29.27,29.24,29.24,70500.0,21.1376,21.1376,21.116,21.116,70500.0
2006-09-15 14:50:00,29.25,29.25,29.23,29.24,77200.0,21.1232,21.1232,21.1087,21.116,77200.0
2006-09-15 14:55:00,29.23,29.27,29.23,29.26,1322200.0,21.1087,21.1376,21.1087,21.1304,1322200.0
2006-09-15 15:00:00,29.25,29.27,29.25,29.26,94000.0,21.1232,21.1376,21.1232,21.1304,94000.0
2006-09-15 15:05:00,29.26,29.31,29.26,29.26,100100.0,21.1304,21.1665,21.1304,21.1304,100100.0
2006-09-15 15:10:00,29.26,29.29,29.26,29.26,83400.0,21.1304,21.1521,21.1304,21.1304,83400.0
2006-09-15 15:15:00,29.26,29.27,29.25,29.26,314600.0,21.1304,21.1376,21.1232,21.1304,314600.0
2006-09-15 15:20:00,29.26,29.3,29.25,29.3,141600.0,21.1304,21.1593,21.1232,21.1593,141600.0
2006-09-15 15:25:00,29.3,29.33,29.29,29.32,248600.0,21.1593,21.1809,21.1521,21.1737,248600.0
2006-09-15 15:30:00,29.33,29.35,29.31,29.33,101200.0,21.1809,21.1954,21.1665,21.1809,101200.0
2006-09-15 15:35:00,29.32,29.34,29.31,29.33,107200.0,21.1737,21.1882,21.1665,21.1809,107200.0
2006-09-15 15:40:00,29.34,29.36,29.33,29.35,169100.0,21.1882,21.2026,21.1809,21.1954,169100.0
2006-09-15 15:45:00,29.35,29.39,29.34,29.39,187300.0,21.1954,21.2243,21.1882,21.2243,187300.0
2006-09-15 15:50:00,29.38,29.41,29.37,29.4,249300.0,21.2171,21.2387,21.2098,21.2315,249300.0
2006-09-15 15:55:00,29.41,29.41,29.37,29.37,305900.0,21.2387,21.2387,21.2098,21.2098,305900.0
2006-09-18 09:30:00,28.98,28.99,28.84,28.85,245000.0,20.9282,20.9354,20.8271,20.8343,245000.0
2006-09-18 09:35:00,28.84,28.98,28.73,28.85,248100.0,20.8271,20.9282,20.7477,20.8343,248100.0
2006-09-18 09:40:00,28.86,28.95,28.85,28.9,71500.0,20.8415,20.9065,20.8343,20.8704,71500.0
2006-09-18 09:45:00,28.86,28.88,28.84,28.88,120000.0,20.8415,20.856,20.8271,20.856,120000.0
2006-09-18 09:50:00,28.87,28.98,28.86,28.96,76000.0,20.8488,20.9282,20.8415,20.9137,76000.0
2006-09-18 09:55:00,28.96,28.99,28.9,28.95,89500.0,20.9137,20.9354,20.8704,20.9065,89500.0
2006-09-18 10:00:00,28.95,28.95,28.9,28.91,50500.0,20.9065,20.9065,20.8704,20.8776,50500.0
2006-09-18 10:05:00,28.91,28.97,28.91,28.97,75300.0,20.8776,20.921,20.8776,20.921,75300.0
2006-09-18 10:10:00,28.97,29.09,28.96,29.01,71400.0,20.921,21.0076,20.9137,20.9499,71400.0
2006-09-18 10:15:00,29.01,29.1,29.01,29.04,82500.0,20.9499,21.0149,20.9499,20.9715,82500.0
2006-09-18 10:20:00,29.04,29.05,28.96,29.03,68300.0,20.9715,20.9787,20.9137,20.9643,68300.0
2006-09-18 10:25:00,29.04,29.05,28.94,28.98,79300.0,20.9715,20.9787,20.8993,20.9282,79300.0
2006-09-18 10:30:00,29.0,29.04,28.96,28.97,50000.0,20.9426,20.9715,20.9137,20.921,50000.0
2006-09-18 10:35:00,28.97,29.0,28.96,28.99,38600.0,20.921,20.9426,20.9137,20.9354,38600.0
2006-09-18 10:40:00,28.98,29.02,28.97,29.01,36100.0,20.9282,20.9571,20.921,20.9499,36100.0
2006-09-18 10:45:00,29.01,29.02,28.95,28.95,72500.0,20.9499,20.9571,20.9065,20.9065,72500.0
2006-09-18 10:50:00,28.95,28.96,28.87,28.92,78800.0,20.9065,20.9137,20.8488,20.8849,78800.0
2006-09-18 10:55:00,28.93,28.95,28.92,28.92,25600.0,20.8921,20.9065,20.8849,20.8849,25600.0
2006-09-18 11:00:00,28.92,28.97,28.91,28.96,42300.0,20.8849,20.921,20.8776,20.9137,42300.0
2006-09-18 11:05:00,28.96,28.97,28.91,28.91,77800.0,20.9137,20.921,20.8776,20.8776,77800.0
2006-09-18 11:10:00,28.91,28.95,28.9,28.93,33700.0,20.8776,20.9065,20.8704,20.8921,33700.0
2006-09-18 11:15:00,28.93,28.94,28.89,28.9,57400.0,20.8921,20.8993,20.8632,20.8704,57400.0
2006-09-18 11:20:00,28.9,28.93,28.88,28.9,50800.0,20.8704,20.8921,20.856,20.8704,50800.0
2006-09-18 11:25:00,28.9,28.94,28.88,28.94,45400.0,20.8704,20.8993,20.856,20.8993,45400.0
2006-09-18 11:30:00,28.94,28.98,28.9,28.92,238500.0,20.8993,20.9282,20.8704,20.8849,238500.0
2006-09-18 11:35:00,28.92,28.98,28.92,28.96,58700.0,20.8849,20.9282,20.8849,20.9137,58700.0
2006-09-18 11:40:00,28.96,28.97,28.93,28.96,34600.0,20.9137,20.921,20.8921,20.9137,34600.0
2006-09-18 11:45:00,28.96,29.01,28.96,29.01,80500.0,20.9137,20.9499,20.9137,20.9499,80500.0
2006-09-18 11:50:00,29.01,29.12,29.01,29.12,106400.0,20.9499,21.0293,20.9499,21.0293,106400.0
2006-09-18 11:55:00,29.11,29.19,29.08,29.08,78500.0,21.0221,21.0798,21.0004,21.0004,78500.0
2006-09-18 12:00:00,29.08,29.08,29.03,29.05,83100.0,21.0004,21.0004,20.9643,20.9787,83100.0
2006-09-18 12:05:00,29.05,29.08,29.01,29.03,74600.0,20.9787,21.0004,20.9499,20.9643,74600.0
2006-09-18 12:10:00,29.02,29.03,28.95,28.96,74000.0,20.9571,20.9643,20.9065,20.9137,74000.0
2006-09-18 12:15:00,28.97,28.97,28.91,28.94,132500.0,20.921,20.921,20.8776,20.8993,132500.0
2006-09-18 12:20:00,28.93,28.94,28.9,28.9,138800.0,20.8921,20.8993,20.8704,20.8704,138800.0
2006-09-18 12:25:00,28.92,28.92,28.85,28.87,112700.0,20.8849,20.8849,20.8343,20.8488,112700.0
2006-09-18 12:30:00,28.87,28.93,28.86,28.93,52100.0,20.8488,20.8921,20.8415,20.8921,52100.0
2006-09-18 12:35:00,28.92,28.98,28.91,28.98,61600.0,20.8849,20.9282,20.8776,20.9282,61600.0
2006-09-18 12:40:00,28.97,28.97,28.92,28.94,59900.0,20.921,20.921,20.8849,20.8993,59900.0
2006-09-18 12:45:00,28.93,28.97,28.93,28.96,40400.0,20.8921,20.921,20.8921,20.9137,40400.0
2006-09-18 12:50:00,28.95,28.95,28.92,28.92,28800.0,20.9065,20.9065,20.8849,20.8849,28800.0
2006-09-18 12:55:00,28.93,28.95,28.91,28.93,40300.0,20.8921,20.9065,20.8776,20.8921,40300.0
2006-09-18 13:00:00,28.92,28.93,28.91,28.91,42100.0,20.8849,20.8921,20.8776,20.8776,42100.0
2006-09-18 13:05:00,28.91,28.92,28.89,28.89,151900.0,20.8776,20.8849,20.8632,20.8632,151900.0
2006-09-18 13:10:00,28.88,28.9,28.86,28.89,25100.0,20.856,20.8704,20.8415,20.8632,25100.0
2006-09-18 13:15:00,28.88,28.96,28.88,28.95,47100.0,20.856,20.9137,20.856,20.9065,47100.0
2006-09-18 13:20:00,28.95,28.96,28.93,28.94,34500.0,20.9065,20.9137,20.8921,20.8993,34500.0
2006-09-18 13:25:00,28.93,28.96,28.92,28.94,40000.0,20.8921,20.9137,20.8849,20.8993,40000.0
2006-09-18 13:30:00,28.93,28.94,28.87,28.88,93600.0,20.8921,20.8993,20.8488,20.856,93600.0
2006-09-18 13:35:00,28.88,28.89,28.84,28.85,48100.0,20.856,20.8632,20.8271,20.8343,48100.0
2006-09-18 13:40:00,28.84,28.85,28.76,28.76,465500.0,20.8271,20.8343,20.7693,20.7693,465500.0
2006-09-18 13:45:00,28.76,28.77,28.69,28.74,147400.0,20.7693,20.7765,20.7188,20.7549,147400.0
2006-09-18 13:50:00,28.74,28.75,28.7,28.72,92400.0,20.7549,20.7621,20.726,20.7404,92400.0
2006-09-18 13:55:00,28.71,28.77,28.71,28.73,96300.0,20.7332,20.7765,20.7332,20.7477,96300.0
2006-09-18 14:00:00,28.74,28.74,28.64,28.64,152800.0,20.7549,20.7549,20.6827,20.6827,152800.0
2006-09-18 14:05:00,28.64,28.7,28.64,28.7,124900.0,20.6827,20.726,20.6827,20.726,124900.0
2006-09-18 14:10:00,28.7,28.78,28.69,28.77,90300.0,20.726,20.7838,20.7188,20.7765,90300.0
2006-09-18 14:15:00,28.78,28.8,28.77,28.78,34500.0,20.7838,20.7982,20.7765,20.7838,34500.0
2006-09-18 14:20:00,28.78,28.79,28.73,28.75,60900.0,20.7838,20.791,20.7477,20.7621,60900.0
2006-09-18 14:25:00,28.75,28.77,28.74,28.75,76700.0,20.7621,20.7765,20.7549,20.7621,76700.0
2006-09-18 14:30:00,28.75,28.76,28.72,28.73,81900.0,20.7621,20.7693,20.7404,20.7477,81900.0
2006-09-18 14:35:00,28.73,28.75,28.72,28.73,50500.0,20.7477,20.7621,20.7404,20.7477,50500.0
2006-09-18 14:40:00,28.73,28.73,28.69,28.69,46900.0,20.7477,20.7477,20.7188,20.7188,46900.0
2006-09-18 14:45:00,28.68,28.73,28.68,28.72,54700.0,20.7115,20.7477,20.7115,20.7404,54700.0
2006-09-18 14:50:00,28.73,28.78,28.72,28.77,75700.0,20.7477,20.7838,20.7404,20.7765,75700.0
2006-09-18 14:55:00,28.77,28.78,28.73,28.75,52200.0,20.7765,20.7838,20.7477,20.7621,52200.0
2006-09-18 15:00:00,28.74,28.79,28.74,28.79,63600.0,20.7549,20.791,20.7549,20.791,63600.0
2006-09-18 15:05:00,28.79,28.86,28.78,28.86,79300.0,20.791,20.8415,20.7838,20.8415,79300.0
2006-09-18 15:10:00,28.86,28.86,28.83,28.86,74800.0,20.8415,20.8415,20.8199,20.8415,74800.0
2006-09-18 15:15:00,28.86,28.86,28.82,28.83,50400.0,20.8415,20.8415,20.8126,20.8199,50400.0
2006-09-18 15:20:00,28.83,28.83,28.8,28.82,53800.0,20.8199,20.8199,20.7982,20.8126,53800.0
2006-09-18 15:25:00,28.81,28.91,28.81,28.9,78600.0,20.8054,20.8776,20.8054,20.8704,78600.0
2006-09-18 15:30:00,28.89,28.95,28.89,28.89,72300.0,20.8632,20.9065,20.8632,20.8632,72300.0
2006-09-18 15:35:00,28.9,28.9,28.83,28.83,41100.0,20.8704,20.8704,20.8199,20.8199,41100.0
2006-09-18 15:40:00,28.83,28.85,28.82,28.84,115800.0,20.8199,20.8343,20.8126,20.8271,115800.0
2006-09-18 15:45:00,28.84,28.89,28.84,28.89,79200.0,20.8271,20.8632,20.8271,20.8632,79200.0
2006-09-18 15:50:00,28.89,28.89,28.84,28.86,115100.0,20.8632,20.8632,20.8271,20.8415,115100.0
2006-09-18 15:55:00,28.85,28.88,28.85,28.87,96100.0,20.8343,20.856,20.8343,20.8488,96100.0
2006-09-19 09:30:00,28.87,28.88,28.76,28.76,149000.0,20.8488,20.856,20.7693,20.7693,149000.0
2006-09-19 09:35:00,28.81,28.88,28.75,28.75,74300.0,20.8054,20.856,20.7621,20.7621,74300.0
2006-09-19 09:40:00,28.75,28.78,28.6,28.76,179600.0,20.7621,20.7838,20.6538,20.7693,179600.0
2006-09-19 09:45:00,28.76,28.82,28.69,28.75,178300.0,20.7693,20.8126,20.7188,20.7621,178300.0
2006-09-19 09:50:00,28.76,28.76,28.71,28.72,137100.0,20.7693,20.7693,20.7332,20.7404,137100.0
2006-09-19 09:55:00,28.72,28.72,28.69,28.69,122200.0,20.7404,20.7404,20.7188,20.7188,122200.0
2006-09-19 10:00:00,28.68,28.72,28.66,28.71,183700.0,20.7115,20.7404,20.6971,20.7332,183700.0
2006-09-19 10:05:00,28.71,28.75,28.71,28.72,49100.0,20.7332,20.7621,20.7332,20.7404,49100.0
2006-09-19 10:10:00,28.72,28.74,28.7,28.71,93600.0,20.7404,20.7549,20.726,20.7332,93600.0
2006-09-19 10:15:00,28.7,28.71,28.61,28.62,162500.0,20.726,20.7332,20.661,20.6682,162500.0
2006-09-19 10:20:00,28.62,28.65,28.55,28.56,131800.0,20.6682,20.6899,20.6177,20.6249,131800.0
2006-09-19 10:25:00,28.56,28.56,28.51,28.53,139400.0,20.6249,20.6249,20.5888,20.6032,139400.0
2006-09-19 10:30:00,28.53,28.59,28.51,28.55,154000.0,20.6032,20.6465,20.5888,20.6177,154000.0
2006-09-19 10:35:00,28.55,28.55,28.52,28.52,76300.0,20.6177,20.6177,20.596,20.596,76300.0
2006-09-19 10:40:00,28.52,28.53,28.51,28.51,53400.0,20.596,20.6032,20.5888,20.5888,53400.0
2006-09-19 10:45:00,28.52,28.59,28.51,28.58,92800.0,20.596,20.6465,20.5888,20.6393,92800.0
2006-09-19 10:50:00,28.58,28.59,28.56,28.57,55500.0,20.6393,20.6465,20.6249,20.6321,55500.0
2006-09-19 10:55:00,28.56,28.58,28.56,28.57,122000.0,20.6249,20.6393,20.6249,20.6321,122000.0
2006-09-19 11:00:00,28.56,28.58,28.55,28.58,74500.0,20.6249,20.6393,20.6177,20.6393,74500.0
2006-09-19 11:05:00,28.57,28.64,28.56,28.63,66400.0,20.6321,20.6827,20.6249,20.6754,66400.0
2006-09-19 11:10:00,28.63,28.64,28.59,28.6,43800.0,20.6754,20.6827,20.6465,20.6538,43800.0
2006-09-19 11:15:00,28.6,28.61,28.59,28.61,58200.0,20.6538,20.661,20.6465,20.661,58200.0
2006-09-19 11:20:00,28.61,28.63,28.59,28.59,66200.0,20.661,20.6754,20.6465,20.6465,66200.0
2006-09-19 11:25:00,28.6,28.6,28.55,28.56,53100.0,20.6538,20.6538,20.6177,20.6249,53100.0
2006-09-19 11:30:00,28.55,28.55,28.51,28.53,137000.0,20.6177,20.6177,20.5888,20.6032,137000.0
2006-09-19 11:35:00,28.53,28.55,28.51,28.52,55000.0,20.6032,20.6177,20.5888,20.596,55000.0
2006-09-19 11:40:00,28.51,28.51,28.41,28.41,125500.0,20.5888,20.5888,20.5166,20.5166,125500.0
2006-09-19 11:45:00,28.42,28.47,28.4,28.44,140500.0,20.5238,20.5599,20.5093,20.5382,140500.0
2006-09-19 11:50:00,28.43,28.46,28.41,28.46,80600.0,20.531,20.5527,20.5166,20.5527,80600.0
2006-09-19 11:55:00,28.46,28.46,28.42,28.46,33600.0,20.5527,20.5527,20.5238,20.5527,33600.0
2006-09-19 12:00:00,28.44,28.44,28.4,28.4,96700.0,20.5382,20.5382,20.5093,20.5093,96700.0
2006-09-19 12:05:00,28.4,28.43,28.38,28.4,263300.0,20.5093,20.531,20.4949,20.5093,263300.0
2006-09-19 12:10:00,28.4,28.41,28.35,28.35,71700.0,20.5093,20.5166,20.4732,20.4732,71700.0
2006-09-19 12:15:00,28.36,28.37,28.34,28.36,66200.0,20.4805,20.4877,20.466,20.4805,66200.0
2006-09-19 12:20:00,28.36,28.36,28.31,28.33,71300.0,20.4805,20.4805,20.4443,20.4588,71300.0
2006-09-19 12:25:00,28.33,28.35,28.29,28.29,71000.0,20.4588,20.4732,20.4299,20.4299,71000.0
2006-09-19 12:30:00,28.29,28.32,28.29,28.32,62700.0,20.4299,20.4516,20.4299,20.4516,62700.0
2006-09-19 12:35:00,28.32,28.34,28.31,28.32,117100.0,20.4516,20.466,20.4443,20.4516,117100.0
2006-09-19 12:40:00,28.32,28.36,28.31,28.36,98200.0,20.4516,20.4805,20.4443,20.4805,98200.0
2006-09-19 12:45:00,28.38,28.46,28.37,28.41,132100.0,20.4949,20.5527,20.4877,20.5166,132100.0
2006-09-19 12:50:00,28.41,28.42,28.37,28.42,40300.0,20.5166,20.5238,20.4877,20.5238,40300.0
2006-09-19 12:55:00,28.42,28.44,28.42,28.44,37800.0,20.5238,20.5382,20.5238,20.5382,37800.0
2006-09-19 13:00:00,28.44,28.44,28.39,28.39,43900.0,20.5382,20.5382,20.5021,20.5021,43900.0
2006-09-19 13:05:00,28.39,28.4,28.37,28.39,73500.0,20.5021,20.5093,20.4877,20.5021,73500.0
2006-09-19 13:10:00,28.39,28.43,28.39,28.43,72100.0,20.5021,20.531,20.5021,20.531,72100.0
2006-09-19 13:15:00,28.42,28.46,28.42,28.45,73700.0,20.5238,20.5527,20.5238,20.5454,73700.0
2006-09-19 13:20:00,28.45,28.48,28.43,28.45,189800.0,20.5454,20.5671,20.531,20.5454,189800.0
2006-09-19 13:25:00,28.44,28.46,28.39,28.41,103500.0,20.5382,20.5527,20.5021,20.5166,103500.0
2006-09-19 13:30:00,28.4,28.42,28.37,28.4,294700.0,20.5093,20.5238,20.4877,20.5093,294700.0
2006-09-19 13:35:00,28.41,28.41,28.38,28.39,154100.0,20.5166,20.5166,20.4949,20.5021,154100.0
2006-09-19 13:40:00,28.39,28.39,28.37,28.39,30400.0,20.5021,20.5021,20.4877,20.5021,30400.0
2006-09-19 13:45:00,28.39,28.41,28.38,28.41,41900.0,20.5021,20.5166,20.4949,20.5166,41900.0
2006-09-19 13:50:00,28.41,28.41,28.4,28.41,34700.0,20.5166,20.5166,20.5093,20.5166,34700.0
2006-09-19 13:55:00,28.41,28.45,28.41,28.45,44400.0,20.5166,20.5454,20.5166,20.5454,44400.0
2006-09-19 14:00:00,28.45,28.51,28.45,28.49,101800.0,20.5454,20.5888,20.5454,20.5743,101800.0
2006-09-19 14:05:00,28.5,28.51,28.46,28.46,47400.0,20.5816,20.5888,20.5527,20.5527,47400.0
2006-09-19 14:10:00,28.47,28.49,28.46,28.47,75300.0,20.5599,20.5743,20.5527,20.5599,75300.0
2006-09-19 14:15:00,28.46,28.48,28.46,28.48,27000.0,20.5527,20.5671,20.5527,20.5671,27000.0
2006-09-19 14:20:00,28.48,28.54,28.47,28.54,114000.0,20.5671,20.6104,20.5599,20.6104,114000.0
2006-09-19 14:25:00,28.54,28.55,28.53,28.54,109700.0,20.6104,20.6177,20.6032,20.6104,109700.0
2006-09-19 14:30:00,28.54,28.58,28.53,28.55,90500.0,20.6104,20.6393,20.6032,20.6177,90500.0
2006-09-19 14:35:00,28.55,28.57,28.53,28.53,184100.0,20.6177,20.6321,20.6032,20.6032,184100.0
2006-09-19 14:40:00,28.54,28.54,28.53,28.54,20000.0,20.6104,20.6104,20.6032,20.6104,20000.0
2006-09-19 14:45:00,28.54,28.55,28.53,28.53,92200.0,20.6104,20.6177,20.6032,20.6032,92200.0
2006-09-19 14:50:00,28.52,28.53,28.46,28.47,46500.0,20.596,20.6032,20.5527,20.5599,46500.0
2006-09-19 14:55:00,28.47,28.49,28.45,28.45,146300.0,20.5599,20.5743,20.5454,20.5454,146300.0
2006-09-19 15:00:00,28.46,28.46,28.43,28.46,73200.0,20.5527,20.5527,20.531,20.5527,73200.0
2006-09-19 15:05:00,28.46,28.48,28.44,28.46,115100.0,20.5527,20.5671,20.5382,20.5527,115100.0
2006-09-19 15:10:00,28.46,28.52,28.46,28.52,111000.0,20.5527,20.596,20.5527,20.596,111000.0
2006-09-19 15:15:00,28.51,28.53,28.51,28.52,82200.0,20.5888,20.6032,20.5888,20.596,82200.0
2006-09-19 15:20:00,28.54,28.55,28.51,28.55,116100.0,20.6104,20.6177,20.5888,20.6177,116100.0
2006-09-19 15:25:00,28.54,28.55,28.54,28.55,60400.0,20.6104,20.6177,20.6104,20.6177,60400.0
2006-09-19 15:30:00,28.55,28.6,28.55,28.55,82400.0,20.6177,20.6538,20.6177,20.6177,82400.0
2006-09-19 15:35:00,28.55,28.56,28.51,28.52,81100.0,20.6177,20.6249,20.5888,20.596,81100.0
2006-09-19 15:40:00,28.51,28.53,28.51,28.53,72100.0,20.5888,20.6032,20.5888,20.6032,72100.0
2006-09-19 15:45:00,28.53,28.53,28.46,28.47,118300.0,20.6032,20.6032,20.5527,20.5599,118300.0
2006-09-19 15:50:00,28.47,28.5,28.46,28.49,227900.0,20.5599,20.5816,20.5527,20.5743,227900.0
2006-09-19 15:55:00,28.49,28.56,28.49,28.56,199300.0,20.5743,20.6249,20.5743,20.6249,199300.0
2006-09-20 09:30:00,28.8,28.8,28.72,28.75,206400.0,20.7982,20.7982,20.7404,20.7621,206400.0
2006-09-20 09:35:00,28.75,28.77,28.64,28.66,98300.0,20.7621,20.7765,20.6827,20.6971,98300.0
2006-09-20 09:40:00,28.66,28.73,28.64,28.68,125900.0,20.6971,20.7477,20.6827,20.7115,125900.0
2006-09-20 09:45:00,28.69,28.71,28.57,28.57,138100.0,20.7188,20.7332,20.6321,20.6321,138100.0
2006-09-20 09:50:00,28.58,28.65,28.57,28.57,153600.0,20.6393,20.6899,20.6321,20.6321,153600.0
2006-09-20 09:55:00,28.57,28.58,28.54,28.54,72600.0,20.6321,20.6393,20.6104,20.6104,72600.0
2006-09-20 10:00:00,28.54,28.59,28.47,28.51,216500.0,20.6104,20.6465,20.5599,20.5888,216500.0
2006-09-20 10:05:00,28.51,28.53,28.37,28.38,195200.0,20.5888,20.6032,20.4877,20.4949,195200.0
2006-09-20 10:10:00,28.38,28.4,28.33,28.34,160400.0,20.4949,20.5093,20.4588,20.466,160400.0
2006-09-20 10:15:00,28.34,28.36,28.3,28.3,155300.0,20.466,20.4805,20.4371,20.4371,155300.0
2006-09-20 10:20:00,28.3,28.44,28.29,28.39,205200.0,20.4371,20.5382,20.4299,20.5021,205200.0
2006-09-20 10:25:00,28.39,28.4,28.38,28.4,151800.0,20.5021,20.5093,20.4949,20.5093,151800.0
2006-09-20 10:30:00,28.4,28.48,28.4,28.48,143300.0,20.5093,20.5671,20.5093,20.5671,143300.0
2006-09-20 10:35:00,28.48,28.52,28.3,28.5,129100.0,20.5671,20.596,20.4371,20.5816,129100.0
2006-09-20 10:40:00,28.5,28.55,28.49,28.54,121200.0,20.5816,20.6177,20.5743,20.6104,121200.0
2006-09-20 10:45:00,28.54,28.55,28.52,28.53,55300.0,20.6104,20.6177,20.596,20.6032,55300.0
2006-09-20 10:50:00,28.54,28.54,28.39,28.41,159600.0,20.6104,20.6104,20.5021,20.5166,159600.0
2006-09-20 10:55:00,28.41,28.41,28.36,28.36,74400.0,20.5166,20.5166,20.4805,20.4805,74400.0
2006-09-20 11:00:00,28.37,28.39,28.34,28.36,207600.0,20.4877,20.5021,20.466,20.4805,207600.0
2006-09-20 11:05:00,28.36,28.37,28.31,28.33,123100.0,20.4805,20.4877,20.4443,20.4588,123100.0
2006-09-20 11:10:00,28.33,28.38,28.31,28.32,187100.0,20.4588,20.4949,20.4443,20.4516,187100.0
2006-09-20 11:15:00,28.32,28.35,28.31,28.31,59400.0,20.4516,20.4732,20.4443,20.4443,59400.0
2006-09-20 11:20:00,28.32,28.35,28.31,28.35,56200.0,20.4516,20.4732,20.4443,20.4732,56200.0
2006-09-20 11:25:00,28.34,28.35,28.32,28.34,68700.0,20.466,20.4732,20.4516,20.466,68700.0
2006-09-20 11:30:00,28.33,28.34,28.32,28.32,129200.0,20.4588,20.466,20.4516,20.4516,129200.0
2006-09-20 11:35:00,28.32,28.35,28.32,28.34,98800.0,20.4516,20.4732,20.4516,20.466,98800.0
2006-09-20 11:40:00,28.34,28.35,28.33,28.34,42100.0,20.466,20.4732,20.4588,20.466,42100.0
2006-09-20 11:45:00,28.33,28.36,28.33,28.35,150400.0,20.4588,20.4805,20.4588,20.4732,150400.0
2006-09-20 11:50:00,28.35,28.36,28.33,28.35,60500.0,20.4732,20.4805,20.4588,20.4732,60500.0
2006-09-20 11:55:00,28.34,28.35,28.34,28.35,47500.0,20.466,20.4732,20.466,20.4732,47500.0
2006-09-20 12:00:00,28.34,28.39,28.34,28.38,68800.0,20.466,20.5021,20.466,20.4949,68800.0
2006-09-20 12:05:00,28.38,28.42,28.37,28.42,94600.0,20.4949,20.5238,20.4877,20.5238,94600.0
2006-09-20 12:10:00,28.42,28.47,28.41,28.46,99400.0,20.5238,20.5599,20.5166,20.5527,99400.0
2006-09-20 12:15:00,28.47,28.49,28.44,28.46,57300.0,20.5599,20.5743,20.5382,20.5527,57300.0
2006-09-20 12:20:00,28.46,28.49,28.45,28.49,37900.0,20.5527,20.5743,20.5454,20.5743,37900.0
2006-09-20 12:25:00,28.49,28.49,28.46,28.47,68400.0,20.5743,20.5743,20.5527,20.5599,68400.0
2006-09-20 12:30:00,28.46,28.47,28.45,28.45,95100.0,20.5527,20.5599,20.5454,20.5454,95100.0
2006-09-20 12:35:00,28.45,28.46,28.44,28.45,62000.0,20.5454,20.5527,20.5382,20.5454,62000.0
2006-09-20 12:40:00,28.46,28.46,28.45,28.45,83800.0,20.5527,20.5527,20.5454,20.5454,83800.0
2006-09-20 12:45:00,28.45,28.46,28.44,28.44,40900.0,20.5454,20.5527,20.5382,20.5382,40900.0
2006-09-20 12:50:00,28.44,28.45,28.44,28.44,30400.0,20.5382,20.5454,20.5382,20.5382,30400.0
2006-09-20 12:55:00,28.44,28.45,28.43,28.43,93600.0,20.5382,20.5454,20.531,20.531,93600.0
2006-09-20 13:00:00,28.43,28.44,28.41,28.44,145200.0,20.531,20.5382,20.5166,20.5382,145200.0
2006-09-20 13:05:00,28.44,28.45,28.43,28.43,23900.0,20.5382,20.5454,20.531,20.531,23900.0
2006-09-20 13:10:00,28.44,28.44,28.39,28.4,58500.0,20.5382,20.5382,20.5021,20.5093,58500.0
2006-09-20 13:15:00,28.39,28.42,28.38,28.42,45100.0,20.5021,20.5238,20.4949,20.5238,45100.0
2006-09-20 13:20:00,28.42,28.46,28.41,28.45,110900.0,20.5238,20.5527,20.5166,20.5454,110900.0
2006-09-20 13:25:00,28.46,28.49,28.46,28.49,51700.0,20.5527,20.5743,20.5527,20.5743,51700.0
2006-09-20 13:30:00,28.49,28.51,28.49,28.49,91100.0,20.5743,20.5888,20.5743,20.5743,91100.0
2006-09-20 13:35:00,28.5,28.51,28.49,28.51,51600.0,20.5816,20.5888,20.5743,20.5888,51600.0
2006-09-20 13:40:00,28.51,28.57,28.51,28.56,76800.0,20.5888,20.6321,20.5888,20.6249,76800.0
2006-09-20 13:45:00,28.56,28.56,28.54,28.56,57000.0,20.6249,20.6249,20.6104,20.6249,57000.0
2006-09-20 13:50:00,28.55,28.56,28.54,28.56,103800.0,20.6177,20.6249,20.6104,20.6249,103800.0
2006-09-20 13:55:00,28.56,28.56,28.54,28.55,15700.0,20.6249,20.6249,20.6104,20.6177,15700.0
2006-09-20 14:00:00,28.55,28.57,28.53,28.56,83700.0,20.6177,20.6321,20.6032,20.6249,83700.0
2006-09-20 14:05:00,28.56,28.6,28.54,28.59,83400.0,20.6249,20.6538,20.6104,20.6465,83400.0
2006-09-20 14:10:00,28.58,28.6,28.51,28.51,61500.0,20.6393,20.6538,20.5888,20.5888,61500.0
2006-09-20 14:15:00,28.5,28.52,28.35,28.36,135500.0,20.5816,20.596,20.4732,20.4805,135500.0
2006-09-20 14:20:00,28.36,28.47,28.35,28.47,160400.0,20.4805,20.5599,20.4732,20.5599,160400.0
2006-09-20 14:25:00,28.47,28.49,28.38,28.4,129100.0,20.5599,20.5743,20.4949,20.5093,129100.0
2006-09-20 14:30:00,28.4,28.5,28.4,28.48,56600.0,20.5093,20.5816,20.5093,20.5671,56600.0
2006-09-20 14:35:00,28.47,28.47,28.4,28.41,113800.0,20.5599,20.5599,20.5093,20.5166,113800.0
2006-09-20 14:40:00,28.41,28.42,28.38,28.4,96300.0,20.5166,20.5238,20.4949,20.5093,96300.0
2006-09-20 14:45:00,28.4,28.4,28.31,28.31,98100.0,20.5093,20.5093,20.4443,20.4443,98100.0
2006-09-20 14:50:00,28.31,28.35,28.28,28.34,219700.0,20.4443,20.4732,20.4227,20.466,219700.0
2006-09-20 14:55:00,28.34,28.4,28.33,28.33,180400.0,20.466,20.5093,20.4588,20.4588,180400.0
2006-09-20 15:00:00,28.34,28.43,28.31,28.43,162200.0,20.466,20.531,20.4443,20.531,162200.0
2006-09-20 15:05:00,28.43,28.49,28.41,28.41,121600.0,20.531,20.5743,20.5166,20.5166,121600.0
2006-09-20 15:10:00,28.42,28.42,28.38,28.42,135600.0,20.5238,20.5238,20.4949,20.5238,135600.0
2006-09-20 15:15:00,28.41,28.45,28.41,28.44,79900.0,20.5166,20.5454,20.5166,20.5382,79900.0
2006-09-20 15:20:00,28.45,28.45,28.36,28.39,103000.0,20.5454,20.5454,20.4805,20.5021,103000.0
2006-09-20 15:25:00,28.38,28.39,28.35,28.36,123900.0,20.4949,20.5021,20.4732,20.4805,123900.0
2006-09-20 15:30:00,28.36,28.41,28.35,28.41,107000.0,20.4805,20.5166,20.4732,20.5166,107000.0
2006-09-20 15:35:00,28.41,28.43,28.37,28.38,104100.0,20.5166,20.531,20.4877,20.4949,104100.0
2006-09-20 15:40:00,28.38,28.4,28.33,28.33,163300.0,20.4949,20.5093,20.4588,20.4588,163300.0
2006-09-20 15:45:00,28.32,28.35,28.3,28.35,190600.0,20.4516,20.4732,20.4371,20.4732,190600.0
2006-09-20 15:50:00,28.35,28.35,28.33,28.34,141500.0,20.4732,20.4732,20.4588,20.466,141500.0
2006-09-20 15:55:00,28.34,28.35,28.3,28.32,277100.0,20.466,20.4732,20.4371,20.4516,277100.0
2006-09-21 09:30:00,28.31,28.51,28.31,28.51,173500.0,20.4443,20.5888,20.4443,20.5888,173500.0
2006-09-21 09:35:00,28.51,28.6,28.51,28.51,55100.0,20.5888,20.6538,20.5888,20.5888,55100.0
2006-09-21 09:40:00,28.52,28.52,28.32,28.42,89200.0,20.596,20.596,20.4516,20.5238,89200.0
2006-09-21 09:45:00,28.41,28.46,28.25,28.3,176200.0,20.5166,20.5527,20.401,20.4371,176200.0
2006-09-21 09:50:00,28.29,28.33,28.25,28.3,162900.0,20.4299,20.4588,20.401,20.4371,162900.0
2006-09-21 09:55:00,28.3,28.31,28.25,28.26,252500.0,20.4371,20.4443,20.401,20.4082,252500.0
2006-09-21 10:00:00,28.25,28.29,28.25,28.29,200500.0,20.401,20.4299,20.401,20.4299,200500.0
2006-09-21 10:05:00,28.28,28.29,28.19,28.24,173100.0,20.4227,20.4299,20.3577,20.3938,173100.0
2006-09-21 10:10:00,28.24,28.29,28.22,28.29,81500.0,20.3938,20.4299,20.3793,20.4299,81500.0
2006-09-21 10:15:00,28.28,28.29,28.18,28.21,81400.0,20.4227,20.4299,20.3505,20.3721,81400.0
2006-09-21 10:20:00,28.21,28.28,28.2,28.22,90200.0,20.3721,20.4227,20.3649,20.3793,90200.0
2006-09-21 10:25:00,28.21,28.25,28.2,28.21,92700.0,20.3721,20.401,20.3649,20.3721,92700.0
2006-09-21 10:30:00,28.2,28.33,28.2,28.33,122500.0,20.3649,20.4588,20.3649,20.4588,122500.0
2006-09-21 10:35:00,28.34,28.34,28.29,28.3,207900.0,20.466,20.466,20.4299,20.4371,207900.0
2006-09-21 10:40:00,28.29,28.32,28.28,28.32,101000.0,20.4299,20.4516,20.4227,20.4516,101000.0
2006-09-21 10:45:00,28.32,28.4,28.32,28.38,127500.0,20.4516,20.5093,20.4516,20.4949,127500.0
2006-09-21 10:50:00,28.38,28.45,28.38,28.42,145700.0,20.4949,20.5454,20.4949,20.5238,145700.0
2006-09-21 10:55:00,28.42,28.43,28.38,28.38,89900.0,20.5238,20.531,20.4949,20.4949,89900.0
2006-09-21 11:00:00,28.38,28.4,28.36,28.38,100800.0,20.4949,20.5093,20.4805,20.4949,100800.0
2006-09-21 11:05:00,28.39,28.41,28.38,28.4,91700.0,20.5021,20.5166,20.4949,20.5093,91700.0
2006-09-21 11:10:00,28.4,28.42,28.37,28.38,56800.0,20.5093,20.5238,20.4877,20.4949,56800.0
2006-09-21 11:15:00,28.37,28.39,28.36,28.39,80000.0,20.4877,20.5021,20.4805,20.5021,80000.0
2006-09-21 11:20:00,28.4,28.43,28.39,28.41,110400.0,20.5093,20.531,20.5021,20.5166,110400.0
2006-09-21 11:25:00,28.42,28.42,28.39,28.39,73500.0,20.5238,20.5238,20.5021,20.5021,73500.0
2006-09-21 11:30:00,28.39,28.42,28.37,28.42,103700.0,20.5021,20.5238,20.4877,20.5238,103700.0
2006-09-21 11:35:00,28.41,28.42,28.38,28.38,50700.0,20.5166,20.5238,20.4949,20.4949,50700.0
2006-09-21 11:40:00,28.38,28.41,28.37,28.4,142000.0,20.4949,20.5166,20.4877,20.5093,142000.0
2006-09-21 11:45:00,28.4,28.42,28.39,28.4,48000.0,20.5093,20.5238,20.5021,20.5093,48000.0
2006-09-21 11:50:00,28.4,28.48,28.4,28.47,67600.0,20.5093,20.5671,20.5093,20.5599,67600.0
2006-09-21 11:55:00,28.46,28.51,28.4,28.4,124400.0,20.5527,20.5888,20.5093,20.5093,124400.0
2006-09-21 12:00:00,28.4,28.41,28.34,28.37,149500.0,20.5093,20.5166,20.466,20.4877,149500.0
2006-09-21 12:05:00,28.36,28.41,28.32,28.41,107600.0,20.4805,20.5166,20.4516,20.5166,107600.0
2006-09-21 12:10:00,28.42,28.48,28.4,28.47,57100.0,20.5238,20.5671,20.5093,20.5599,57100.0
2006-09-21 12:15:00,28.47,28.47,28.37,28.37,61200.0,20.5599,20.5599,20.4877,20.4877,61200.0
2006-09-21 12:20:00,28.37,28.38,28.34,28.34,86900.0,20.4877,20.4949,20.466,20.466,86900.0
2006-09-21 12:25:00,28.34,28.38,28.33,28.37,103000.0,20.466,20.4949,20.4588,20.4877,103000.0
2006-09-21 12:30:00,28.37,28.39,28.36,28.38,80600.0,20.4877,20.5021,20.4805,20.4949,80600.0
2006-09-21 12:35:00,28.38,28.38,28.36,28.37,37900.0,20.4949,20.4949,20.4805,20.4877,37900.0
2006-09-21 12:40:00,28.37,28.38,28.35,28.37,58600.0,20.4877,20.4949,20.4732,20.4877,58600.0
2006-09-21 12:45:00,28.36,28.37,28.33,28.35,88600.0,20.4805,20.4877,20.4588,20.4732,88600.0
2006-09-21 12:50:00,28.35,28.36,28.32,28.33,84000.0,20.4732,20.4805,20.4516,20.4588,84000.0
2006-09-21 12:55:00,28.3,28.32,28.3,28.3,97600.0,20.4371,20.4516,20.4371,20.4371,97600.0
2006-09-21 13:00:00,28.31,28.34,28.3,28.31,81800.0,20.4443,20.466,20.4371,20.4443,81800.0
2006-09-21 13:05:00,28.3,28.31,28.25,28.27,53500.0,20.4371,20.4443,20.401,20.4155,53500.0
2006-09-21 13:10:00,28.27,28.33,28.26,28.32,82700.0,20.4155,20.4588,20.4082,20.4516,82700.0
2006-09-21 13:15:00,28.32,28.36,28.31,28.35,39800.0,20.4516,20.4805,20.4443,20.4732,39800.0
2006-09-21 13:20:00,28.34,28.36,28.32,28.34,58200.0,20.466,20.4805,20.4516,20.466,58200.0
2006-09-21 13:25:00,28.35,28.36,28.3,28.31,64600.0,20.4732,20.4805,20.4371,20.4443,64600.0
2006-09-21 13:30:00,28.32,28.36,28.3,28.35,94700.0,20.4516,20.4805,20.4371,20.4732,94700.0
2006-09-21 13:35:00,28.35,28.35,28.33,28.35,25600.0,20.4732,20.4732,20.4588,20.4732,25600.0
2006-09-21 13:40:00,28.35,28.37,28.32,28.37,80900.0,20.4732,20.4877,20.4516,20.4877,80900.0
2006-09-21 13:45:00,28.37,28.42,28.37,28.41,62700.0,20.4877,20.5238,20.4877,20.5166,62700.0
2006-09-21 13:50:00,28.42,28.42,28.35,28.35,51200.0,20.5238,20.5238,20.4732,20.4732,51200.0
2006-09-21 13:55:00,28.35,28.38,28.35,28.38,56600.0,20.4732,20.4949,20.4732,20.4949,56600.0
2006-09-21 14:00:00,28.38,28.46,28.38,28.45,133600.0,20.4949,20.5527,20.4949,20.5454,133600.0
2006-09-21 14:05:00,28.45,28.45,28.35,28.42,184600.0,20.5454,20.5454,20.4732,20.5238,184600.0
2006-09-21 14:10:00,28.42,28.44,28.36,28.37,85500.0,20.5238,20.5382,20.4805,20.4877,85500.0
2006-09-21 14:15:00,28.38,28.41,28.36,28.36,60700.0,20.4949,20.5166,20.4805,20.4805,60700.0
2006-09-21 14:20:00,28.36,28.37,28.35,28.36,93900.0,20.4805,20.4877,20.4732,20.4805,93900.0
2006-09-21 14:25:00,28.36,28.37,28.34,28.35,105200.0,20.4805,20.4877,20.466,20.4732,105200.0
2006-09-21 14:30:00,28.35,28.39,28.34,28.39,72200.0,20.4732,20.5021,20.466,20.5021,72200.0
2006-09-21 14:35:00,28.39,28.39,28.34,28.35,72100.0,20.5021,20.5021,20.466,20.4732,72100.0
2006-09-21 14:40:00,28.34,28.37,28.34,28.35,108100.0,20.466,20.4877,20.466,20.4732,108100.0
2006-09-21 14:45:00,28.35,28.37,28.34,28.37,54900.0,20.4732,20.4877,20.466,20.4877,54900.0
2006-09-21 14:50:00,28.36,28.38,28.35,28.36,89100.0,20.4805,20.4949,20.4732,20.4805,89100.0
2006-09-21 14:55:00,28.36,28.38,28.36,28.37,72100.0,20.4805,20.4949,20.4805,20.4877,72100.0
2006-09-21 15:00:00,28.37,28.44,28.37,28.42,128200.0,20.4877,20.5382,20.4877,20.5238,128200.0
2006-09-21 15:05:00,28.42,28.43,28.38,28.4,187700.0,20.5238,20.531,20.4949,20.5093,187700.0
2006-09-21 15:10:00,28.4,28.41,28.37,28.38,122700.0,20.5093,20.5166,20.4877,20.4949,122700.0
2006-09-21 15:15:00,28.38,28.41,28.38,28.4,96000.0,20.4949,20.5166,20.4949,20.5093,96000.0
2006-09-21 15:20:00,28.4,28.45,28.4,28.44,140600.0,20.5093,20.5454,20.5093,20.5382,140600.0
2006-09-21 15:25:00,28.43,28.44,28.34,28.35,154200.0,20.531,20.5382,20.466,20.4732,154200.0
2006-09-21 15:30:00,28.34,28.34,28.29,28.3,169500.0,20.466,20.466,20.4299,20.4371,169500.0
2006-09-21 15:35:00,28.3,28.3,28.24,28.26,183100.0,20.4371,20.4371,20.3938,20.4082,183100.0
2006-09-21 15:40:00,28.26,28.28,28.25,28.28,194000.0,20.4082,20.4227,20.401,20.4227,194000.0
2006-09-21 15:45:00,28.28,28.37,28.28,28.37,187500.0,20.4227,20.4877,20.4227,20.4877,187500.0
2006-09-21 15:50:00,28.37,28.41,28.35,28.4,156600.0,20.4877,20.5166,20.4732,20.5093,156600.0
2006-09-21 15:55:00,28.41,28.41,28.38,28.39,306300.0,20.5166,20.5166,20.4949,20.5021,306300.0
2006-09-22 09:30:00,28.05,28.3,27.93,28.06,315000.0,20.2566,20.4371,20.1699,20.2638,315000.0
2006-09-22 09:35:00,28.06,28.1,28.0,28.02,95300.0,20.2638,20.2927,20.2205,20.2349,95300.0
2006-09-22 09:40:00,28.01,28.05,27.98,28.04,125100.0,20.2277,20.2566,20.206,20.2494,125100.0
2006-09-22 09:45:00,28.05,28.24,28.05,28.22,92000.0,20.2566,20.3938,20.2566,20.3793,92000.0
2006-09-22 09:50:00,28.22,28.25,28.08,28.11,253500.0,20.3793,20.401,20.2782,20.2999,253500.0
2006-09-22 09:55:00,28.13,28.13,28.07,28.08,155400.0,20.3144,20.3144,20.271,20.2782,155400.0
2006-09-22 10:00:00,28.09,28.11,28.07,28.08,119800.0,20.2855,20.2999,20.271,20.2782,119800.0
2006-09-22 10:05:00,28.07,28.11,28.06,28.07,143600.0,20.271,20.2999,20.2638,20.271,143600.0
2006-09-22 10:10:00,28.07,28.07,27.99,28.01,91600.0,20.271,20.271,20.2133,20.2277,91600.0
2006-09-22 10:15:00,28.01,28.07,28.0,28.07,157000.0,20.2277,20.271,20.2205,20.271,157000.0
2006-09-22 10:20:00,28.06,28.08,28.04,28.06,177200.0,20.2638,20.2782,20.2494,20.2638,177200.0
2006-09-22 10:25:00,28.05,28.07,27.99,28.03,273900.0,20.2566,20.271,20.2133,20.2421,273900.0
2006-09-22 10:30:00,28.02,28.07,28.01,28.05,107700.0,20.2349,20.271,20.2277,20.2566,107700.0
2006-09-22 10:35:00,28.05,28.1,28.05,28.1,124900.0,20.2566,20.2927,20.2566,20.2927,124900.0
2006-09-22 10:40:00,28.1,28.14,28.09,28.14,146200.0,20.2927,20.3216,20.2855,20.3216,146200.0
2006-09-22 10:45:00,28.14,28.14,28.08,28.09,93500.0,20.3216,20.3216,20.2782,20.2855,93500.0
2006-09-22 10:50:00,28.09,28.1,28.05,28.07,64200.0,20.2855,20.2927,20.2566,20.271,64200.0
2006-09-22 10:55:00,28.07,28.09,28.05,28.05,79000.0,20.271,20.2855,20.2566,20.2566,79000.0
2006-09-22 11:00:00,28.05,28.09,28.05,28.08,59800.0,20.2566,20.2855,20.2566,20.2782,59800.0
2006-09-22 11:05:00,28.08,28.11,28.04,28.04,119800.0,20.2782,20.2999,20.2494,20.2494,119800.0
2006-09-22 11:10:00,28.04,28.06,28.04,28.05,176100.0,20.2494,20.2638,20.2494,20.2566,176100.0
2006-09-22 11:15:00,28.05,28.1,28.04,28.1,265400.0,20.2566,20.2927,20.2494,20.2927,265400.0
2006-09-22 11:20:00,28.09,28.11,28.08,28.09,35900.0,20.2855,20.2999,20.2782,20.2855,35900.0
2006-09-22 11:25:00,28.09,28.09,28.05,28.08,68600.0,20.2855,20.2855,20.2566,20.2782,68600.0
2006-09-22 11:30:00,28.08,28.12,28.07,28.1,53100.0,20.2782,20.3071,20.271,20.2927,53100.0
2006-09-22 11:35:00,28.1,28.14,28.1,28.13,55900.0,20.2927,20.3216,20.2927,20.3144,55900.0
2006-09-22 11:40:00,28.14,28.18,28.12,28.17,99400.0,20.3216,20.3505,20.3071,20.3432,99400.0
2006-09-22 11:45:00,28.17,28.18,28.12,28.12,47000.0,20.3432,20.3505,20.3071,20.3071,47000.0
2006-09-22 11:50:00,28.12,28.16,28.11,28.14,88300.0,20.3071,20.336,20.2999,20.3216,88300.0
2006-09-22 11:55:00,28.13,28.15,28.11,28.12,143800.0,20.3144,20.3288,20.2999,20.3071,143800.0
2006-09-22 12:00:00,28.12,28.12,28.05,28.05,83900.0,20.3071,20.3071,20.2566,20.2566,83900.0
2006-09-22 12:05:00,28.05,28.07,28.05,28.07,31500.0,20.2566,20.271,20.2566,20.271,31500.0
2006-09-22 12:10:00,28.07,28.1,28.06,28.08,36800.0,20.271,20.2927,20.2638,20.2782,36800.0
2006-09-22 12:15:00,28.08,28.1,28.07,28.1,27600.0,20.2782,20.2927,20.271,20.2927,27600.0
2006-09-22 12:20:00,28.09,28.11,28.08,28.09,189800.0,20.2855,20.2999,20.2782,20.2855,189800.0
2006-09-22 12:25:00,28.08,28.09,28.07,28.07,50700.0,20.2782,20.2855,20.271,20.271,50700.0
2006-09-22 12:30:00,28.07,28.08,28.04,28.05,49000.0,20.271,20.2782,20.2494,20.2566,49000.0
2006-09-22 12:35:00,28.05,28.06,28.04,28.05,33600.0,20.2566,20.2638,20.2494,20.2566,33600.0
2006-09-22 12:40:00,28.05,28.08,28.05,28.07,27900.0,20.2566,20.2782,20.2566,20.271,27900.0
2006-09-22 12:45:00,28.06,28.09,28.05,28.09,49500.0,20.2638,20.2855,20.2566,20.2855,49500.0
2006-09-22 12:50:00,28.09,28.14,28.08,28.12,40400.0,20.2855,20.3216,20.2782,20.3071,40400.0
2006-09-22 12:55:00,28.12,28.13,28.11,28.11,16500.0,20.3071,20.3144,20.2999,20.2999,16500.0
2006-09-22 13:00:00,28.12,28.13,28.1,28.12,41000.0,20.3071,20.3144,20.2927,20.3071,41000.0
2006-09-22 13:05:00,28.13,28.14,28.11,28.13,45800.0,20.3144,20.3216,20.2999,20.3144,45800.0
2006-09-22 13:10:00,28.12,28.15,28.12,28.13,34800.0,20.3071,20.3288,20.3071,20.3144,34800.0
2006-09-22 13:15:00,28.13,28.16,28.12,28.16,30200.0,20.3144,20.336,20.3071,20.336,30200.0
2006-09-22 13:20:00,28.15,28.2,28.15,28.2,42500.0,20.3288,20.3649,20.3288,20.3649,42500.0
2006-09-22 13:25:00,28.19,28.2,28.17,28.17,49400.0,20.3577,20.3649,20.3432,20.3432,49400.0
2006-09-22 13:30:00,28.17,28.18,28.15,28.15,56100.0,20.3432,20.3505,20.3288,20.3288,56100.0
2006-09-22 13:35:00,28.16,28.17,28.15,28.16,84500.0,20.336,20.3432,20.3288,20.336,84500.0
2006-09-22 13:40:00,28.15,28.15,28.1,28.1,54600.0,20.3288,20.3288,20.2927,20.2927,54600.0
2006-09-22 13:45:00,28.11,28.12,28.1,28.11,68000.0,20.2999,20.3071,20.2927,20.2999,68000.0
2006-09-22 13:50:00,28.11,28.16,28.1,28.15,48400.0,20.2999,20.336,20.2927,20.3288,48400.0
2006-09-22 13:55:00,28.15,28.16,28.14,28.14,74000.0,20.3288,20.336,20.3216,20.3216,74000.0
2006-09-22 14:00:00,28.14,28.14,28.12,28.14,53800.0,20.3216,20.3216,20.3071,20.3216,53800.0
2006-09-22 14:05:00,28.13,28.13,28.09,28.1,158900.0,20.3144,20.3144,20.2855,20.2927,158900.0
2006-09-22 14:10:00,28.11,28.14,28.09,28.12,80600.0,20.2999,20.3216,20.2855,20.3071,80600.0
2006-09-22 14:15:00,28.12,28.12,28.1,28.11,23800.0,20.3071,20.3071,20.2927,20.2999,23800.0
2006-09-22 14:20:00,28.1,28.11,28.1,28.11,34500.0,20.2927,20.2999,20.2927,20.2999,34500.0
2006-09-22 14:25:00,28.11,28.11,28.08,28.11,76600.0,20.2999,20.2999,20.2782,20.2999,76600.0
2006-09-22 14:30:00,28.11,28.13,28.1,28.13,48700.0,20.2999,20.3144,20.2927,20.3144,48700.0
2006-09-22 14:35:00,28.12,28.14,28.12,28.13,24000.0,20.3071,20.3216,20.3071,20.3144,24000.0
2006-09-22 14:40:00,28.14,28.14,28.09,28.09,140800.0,20.3216,20.3216,20.2855,20.2855,140800.0
2006-09-22 14:45:00,28.1,28.14,28.09,28.14,86900.0,20.2927,20.3216,20.2855,20.3216,86900.0
2006-09-22 14:50:00,28.13,28.16,28.13,28.14,93400.0,20.3144,20.336,20.3144,20.3216,93400.0
2006-09-22 14:55:00,28.13,28.14,28.12,28.12,98100.0,20.3144,20.3216,20.3071,20.3071,98100.0
2006-09-22 15:00:00,28.12,28.18,28.12,28.17,78700.0,20.3071,20.3505,20.3071,20.3432,78700.0
2006-09-22 15:05:00,28.18,28.25,28.17,28.25,56000.0,20.3505,20.401,20.3432,20.401,56000.0
2006-09-22 15:10:00,28.24,28.25,28.22,28.23,68200.0,20.3938,20.401,20.3793,20.3866,68200.0
2006-09-22 15:15:00,28.24,28.24,28.2,28.22,91400.0,20.3938,20.3938,20.3649,20.3793,91400.0
2006-09-22 15:20:00,28.22,28.28,28.21,28.28,172600.0,20.3793,20.4227,20.3721,20.4227,172600.0
2006-09-22 15:25:00,28.28,28.32,28.28,28.32,85000.0,20.4227,20.4516,20.4227,20.4516,85000.0
2006-09-22 15:30:00,28.31,28.35,28.31,28.34,78800.0,20.4443,20.4732,20.4443,20.466,78800.0
2006-09-22 15:35:00,28.34,28.34,28.3,28.31,98300.0,20.466,20.466,20.4371,20.4443,98300.0
2006-09-22 15:40:00,28.31,28.31,28.23,28.26,177900.0,20.4443,20.4443,20.3866,20.4082,177900.0
2006-09-22 15:45:00,28.26,28.3,28.26,28.3,98900.0,20.4082,20.4371,20.4082,20.4371,98900.0
2006-09-22 15:50:00,28.3,28.3,28.27,28.3,115100.0,20.4371,20.4371,20.4155,20.4371,115100.0
2006-09-22 15:55:00,28.3,28.35,28.29,28.34,178300.0,20.4371,20.4732,20.4299,20.466,178300.0
2006-09-25 09:30:00,28.34,28.34,28.05,28.06,300100.0,20.466,20.466,20.2566,20.2638,300100.0
2006-09-25 09:35:00,28.07,28.32,28.05,28.22,132500.0,20.271,20.4516,20.2566,20.3793,132500.0
2006-09-25 09:40:00,28.21,28.45,28.2,28.42,117200.0,20.3721,20.5454,20.3649,20.5238,117200.0
2006-09-25 09:45:00,28.41,28.42,28.32,28.36,99200.0,20.5166,20.5238,20.4516,20.4805,99200.0
2006-09-25 09:50:00,28.35,28.39,28.3,28.32,136000.0,20.4732,20.5021,20.4371,20.4516,136000.0
2006-09-25 09:55:00,28.31,28.32,28.2,28.2,109500.0,20.4443,20.4516,20.3649,20.3649,109500.0
2006-09-25 10:00:00,28.2,28.37,28.2,28.34,118600.0,20.3649,20.4877,20.3649,20.466,118600.0
2006-09-25 10:05:00,28.36,28.36,28.25,28.3,113000.0,20.4805,20.4805,20.401,20.4371,113000.0
2006-09-25 10:10:00,28.29,28.3,28.25,28.25,131600.0,20.4299,20.4371,20.401,20.401,131600.0
2006-09-25 10:15:00,28.25,28.27,28.25,28.25,121000.0,20.401,20.4155,20.401,20.401,121000.0
2006-09-25 10:20:00,28.25,28.27,28.24,28.26,105700.0,20.401,20.4155,20.3938,20.4082,105700.0
2006-09-25 10:25:00,28.26,28.31,28.25,28.29,77000.0,20.4082,20.4443,20.401,20.4299,77000.0
2006-09-25 10:30:00,28.29,28.3,28.24,28.26,89100.0,20.4299,20.4371,20.3938,20.4082,89100.0
2006-09-25 10:35:00,28.26,28.37,28.25,28.31,145900.0,20.4082,20.4877,20.401,20.4443,145900.0
2006-09-25 10:40:00,28.31,28.33,28.27,28.31,61800.0,20.4443,20.4588,20.4155,20.4443,61800.0
2006-09-25 10:45:00,28.32,28.35,28.31,28.35,68100.0,20.4516,20.4732,20.4443,20.4732,68100.0
2006-09-25 10:50:00,28.35,28.47,28.35,28.44,124700.0,20.4732,20.5599,20.4732,20.5382,124700.0
2006-09-25 10:55:00,28.45,28.59,28.44,28.59,128000.0,20.5454,20.6465,20.5382,20.6465,128000.0
2006-09-25 11:00:00,28.58,28.6,28.5,28.52,109700.0,20.6393,20.6538,20.5816,20.596,109700.0
2006-09-25 11:05:00,28.52,28.52,28.45,28.46,93000.0,20.596,20.596,20.5454,20.5527,93000.0
2006-09-25 11:10:00,28.45,28.45,28.38,28.38,38400.0,20.5454,20.5454,20.4949,20.4949,38400.0
2006-09-25 11:15:00,28.38,28.4,28.35,28.39,73400.0,20.4949,20.5093,20.4732,20.5021,73400.0
2006-09-25 11:20:00,28.38,28.5,28.38,28.47,153600.0,20.4949,20.5816,20.4949,20.5599,153600.0
2006-09-25 11:25:00,28.47,28.51,28.44,28.45,147100.0,20.5599,20.5888,20.5382,20.5454,147100.0
2006-09-25 11:30:00,28.45,28.47,28.42,28.43,109700.0,20.5454,20.5599,20.5238,20.531,109700.0
2006-09-25 11:35:00,28.42,28.45,28.4,28.42,136300.0,20.5238,20.5454,20.5093,20.5238,136300.0
2006-09-25 11:40:00,28.42,28.44,28.42,28.43,60400.0,20.5238,20.5382,20.5238,20.531,60400.0
2006-09-25 11:45:00,28.44,28.44,28.31,28.31,80200.0,20.5382,20.5382,20.4443,20.4443,80200.0
2006-09-25 11:50:00,28.31,28.32,28.29,28.31,102700.0,20.4443,20.4516,20.4299,20.4443,102700.0
2006-09-25 11:55:00,28.32,28.37,28.32,28.33,71400.0,20.4516,20.4877,20.4516,20.4588,71400.0
2006-09-25 12:00:00,28.33,28.36,28.33,28.34,76900.0,20.4588,20.4805,20.4588,20.466,76900.0
2006-09-25 12:05:00,28.34,28.36,28.33,28.35,34900.0,20.466,20.4805,20.4588,20.4732,34900.0
2006-09-25 12:10:00,28.35,28.4,28.34,28.39,66300.0,20.4732,20.5093,20.466,20.5021,66300.0
2006-09-25 12:15:00,28.39,28.39,28.32,28.39,104900.0,20.5021,20.5021,20.4516,20.5021,104900.0
2006-09-25 12:20:00,28.37,28.45,28.36,28.44,120500.0,20.4877,20.5454,20.4805,20.5382,120500.0
2006-09-25 12:25:00,28.45,28.51,28.44,28.46,111700.0,20.5454,20.5888,20.5382,20.5527,111700.0
2006-09-25 12:30:00,28.47,28.52,28.46,28.5,190100.0,20.5599,20.596,20.5527,20.5816,190100.0
2006-09-25 12:35:00,28.49,28.54,28.46,28.47,124100.0,20.5743,20.6104,20.5527,20.5599,124100.0
2006-09-25 12:40:00,28.47,28.52,28.47,28.47,96000.0,20.5599,20.596,20.5599,20.5599,96000.0
2006-09-25 12:45:00,28.47,28.51,28.46,28.5,52700.0,20.5599,20.5888,20.5527,20.5816,52700.0
2006-09-25 12:50:00,28.5,28.57,28.5,28.55,81900.0,20.5816,20.6321,20.5816,20.6177,81900.0
2006-09-25 12:55:00,28.55,28.61,28.55,28.6,106200.0,20.6177,20.661,20.6177,20.6538,106200.0
2006-09-25 13:00:00,28.61,28.65,28.6,28.63,109800.0,20.661,20.6899,20.6538,20.6754,109800.0
2006-09-25 13:05:00,28.63,28.63,28.56,28.62,95800.0,20.6754,20.6754,20.6249,20.6682,95800.0
2006-09-25 13:10:00,28.63,28.66,28.6,28.61,90300.0,20.6754,20.6971,20.6538,20.661,90300.0
2006-09-25 13:15:00,28.61,28.61,28.56,28.57,38500.0,20.661,20.661,20.6249,20.6321,38500.0
2006-09-25 13:20:00,28.56,28.57,28.51,28.55,85500.0,20.6249,20.6321,20.5888,20.6177,85500.0
2006-09-25 13:25:00,28.56,28.58,28.54,28.56,80000.0,20.6249,20.6393,20.6104,20.6249,80000.0
2006-09-25 13:30:00,28.55,28.58,28.54,28.54,106100.0,20.6177,20.6393,20.6104,20.6104,106100.0
2006-09-25 13:35:00,28.54,28.54,28.48,28.49,86600.0,20.6104,20.6104,20.5671,20.5743,86600.0
2006-09-25 13:40:00,28.5,28.6,28.49,28.54,184300.0,20.5816,20.6538,20.5743,20.6104,184300.0
2006-09-25 13:45:00,28.54,28.58,28.52,28.56,63500.0,20.6104,20.6393,20.596,20.6249,63500.0
2006-09-25 13:50:00,28.57,28.61,28.55,28.56,42200.0,20.6321,20.661,20.6177,20.6249,42200.0
2006-09-25 13:55:00,28.56,28.62,28.56,28.62,76200.0,20.6249,20.6682,20.6249,20.6682,76200.0
2006-09-25 14:00:00,28.61,28.64,28.6,28.61,96900.0,20.661,20.6827,20.6538,20.661,96900.0
2006-09-25 14:05:00,28.61,28.71,28.61,28.67,145400.0,20.661,20.7332,20.661,20.7043,145400.0
2006-09-25 14:10:00,28.68,28.71,28.65,28.7,66200.0,20.7115,20.7332,20.6899,20.726,66200.0
2006-09-25 14:15:00,28.7,28.7,28.64,28.65,66500.0,20.726,20.726,20.6827,20.6899,66500.0
2006-09-25 14:20:00,28.65,28.68,28.64,28.67,136300.0,20.6899,20.7115,20.6827,20.7043,136300.0
2006-09-25 14:25:00,28.67,28.77,28.67,28.76,146200.0,20.7043,20.7765,20.7043,20.7693,146200.0
2006-09-25 14:30:00,28.76,28.88,28.75,28.87,179600.0,20.7693,20.856,20.7621,20.8488,179600.0
2006-09-25 14:35:00,28.87,28.94,28.87,28.87,141700.0,20.8488,20.8993,20.8488,20.8488,141700.0
2006-09-25 14:40:00,28.87,28.88,28.82,28.85,174500.0,20.8488,20.856,20.8126,20.8343,174500.0
2006-09-25 14:45:00,28.87,28.9,28.85,28.89,98200.0,20.8488,20.8704,20.8343,20.8632,98200.0
2006-09-25 14:50:00,28.87,28.89,28.83,28.89,75500.0,20.8488,20.8632,20.8199,20.8632,75500.0
2006-09-25 14:55:00,28.89,28.9,28.87,28.89,99800.0,20.8632,20.8704,20.8488,20.8632,99800.0
2006-09-25 15:00:00,28.89,28.91,28.87,28.91,237400.0,20.8632,20.8776,20.8488,20.8776,237400.0
2006-09-25 15:05:00,28.91,28.97,28.91,28.97,127200.0,20.8776,20.921,20.8776,20.921,127200.0
2006-09-25 15:10:00,28.97,29.01,28.89,28.89,276900.0,20.921,20.9499,20.8632,20.8632,276900.0
2006-09-25 15:15:00,28.9,29.0,28.9,28.97,148800.0,20.8704,20.9426,20.8704,20.921,148800.0
2006-09-25 15:20:00,28.97,28.98,28.94,28.95,106000.0,20.921,20.9282,20.8993,20.9065,106000.0
2006-09-25 15:25:00,28.96,28.99,28.95,28.99,115000.0,20.9137,20.9354,20.9065,20.9354,115000.0
2006-09-25 15:30:00,28.98,28.98,28.9,28.93,176000.0,20.9282,20.9282,20.8704,20.8921,176000.0
2006-09-25 15:35:00,28.93,28.96,28.9,28.9,99900.0,20.8921,20.9137,20.8704,20.8704,99900.0
2006-09-25 15:40:00,28.9,28.9,28.85,28.85,144700.0,20.8704,20.8704,20.8343,20.8343,144700.0
2006-09-25 15:45:00,28.86,28.86,28.81,28.85,189100.0,20.8415,20.8415,20.8054,20.8343,189100.0
2006-09-25 15:50:00,28.85,28.89,28.84,28.88,194700.0,20.8343,20.8632,20.8271,20.856,194700.0
2006-09-25 15:55:00,28.88,28.9,28.85,28.86,190600.0,20.856,20.8704,20.8343,20.8415,190600.0
2006-09-26 09:30:00,28.4,28.49,28.37,28.41,394000.0,20.5093,20.5743,20.4877,20.5166,394000.0
2006-09-26 09:35:00,28.42,28.48,28.38,28.43,286300.0,20.5238,20.5671,20.4949,20.531,286300.0
2006-09-26 09:40:00,28.43,28.92,28.4,28.89,309400.0,20.531,20.8849,20.5093,20.8632,309400.0
2006-09-26 09:45:00,28.89,28.94,28.8,28.92,314500.0,20.8632,20.8993,20.7982,20.8849,314500.0
2006-09-26 09:50:00,28.93,29.21,28.93,29.18,346200.0,20.8921,21.0943,20.8921,21.0726,346200.0
2006-09-26 09:55:00,29.21,29.25,28.99,29.0,405500.0,21.0943,21.1232,20.9354,20.9426,405500.0
2006-09-26 10:00:00,29.0,29.2,28.97,29.17,287900.0,20.9426,21.0871,20.921,21.0654,287900.0
2006-09-26 10:05:00,29.2,29.29,29.11,29.27,282200.0,21.0871,21.1521,21.0221,21.1376,282200.0
2006-09-26 10:10:00,29.28,29.35,29.16,29.22,338600.0,21.1448,21.1954,21.0582,21.1015,338600.0
2006-09-26 10:15:00,29.22,29.43,29.18,29.42,284900.0,21.1015,21.2532,21.0726,21.2459,284900.0
2006-09-26 10:20:00,29.43,29.46,29.25,29.39,500600.0,21.2532,21.2748,21.1232,21.2243,500600.0
2006-09-26 10:25:00,29.39,29.5,29.32,29.4,287300.0,21.2243,21.3037,21.1737,21.2315,287300.0
2006-09-26 10:30:00,29.4,29.43,29.34,29.37,237700.0,21.2315,21.2532,21.1882,21.2098,237700.0
2006-09-26 10:35:00,29.37,29.44,29.35,29.38,372500.0,21.2098,21.2604,21.1954,21.2171,372500.0
2006-09-26 10:40:00,29.36,29.42,29.33,29.41,242800.0,21.2026,21.2459,21.1809,21.2387,242800.0
2006-09-26 10:45:00,29.41,29.45,29.41,29.43,236400.0,21.2387,21.2676,21.2387,21.2532,236400.0
2006-09-26 10:50:00,29.43,29.43,29.23,29.23,201800.0,21.2532,21.2532,21.1087,21.1087,201800.0
2006-09-26 10:55:00,29.23,29.35,29.2,29.35,149900.0,21.1087,21.1954,21.0871,21.1954,149900.0
2006-09-26 11:00:00,29.35,29.35,29.22,29.22,157000.0,21.1954,21.1954,21.1015,21.1015,157000.0
2006-09-26 11:05:00,29.23,29.26,29.17,29.26,267700.0,21.1087,21.1304,21.0654,21.1304,267700.0
2006-09-26 11:10:00,29.25,29.26,29.1,29.18,90100.0,21.1232,21.1304,21.0149,21.0726,90100.0
2006-09-26 11:15:00,29.18,29.25,29.18,29.24,117700.0,21.0726,21.1232,21.0726,21.116,117700.0
2006-09-26 11:20:00,29.24,29.29,29.21,29.28,203800.0,21.116,21.1521,21.0943,21.1448,203800.0
2006-09-26 11:25:00,29.28,29.31,29.26,29.29,265300.0,21.1448,21.1665,21.1304,21.1521,265300.0
2006-09-26 11:30:00,29.28,29.32,29.27,29.28,149100.0,21.1448,21.1737,21.1376,21.1448,149100.0
2006-09-26 11:35:00,29.28,29.28,29.24,29.24,165400.0,21.1448,21.1448,21.116,21.116,165400.0
2006-09-26 11:40:00,29.25,29.25,29.05,29.05,173200.0,21.1232,21.1232,20.9787,20.9787,173200.0
2006-09-26 11:45:00,29.06,29.06,28.83,28.85,296100.0,20.986,20.986,20.8199,20.8343,296100.0
2006-09-26 11:50:00,28.86,28.98,28.8,28.95,214200.0,20.8415,20.9282,20.7982,20.9065,214200.0
2006-09-26 11:55:00,28.96,28.97,28.87,28.89,81100.0,20.9137,20.921,20.8488,20.8632,81100.0
2006-09-26 12:00:00,28.88,28.93,28.85,28.85,112400.0,20.856,20.8921,20.8343,20.8343,112400.0
2006-09-26 12:05:00,28.85,28.9,28.83,28.88,161600.0,20.8343,20.8704,20.8199,20.856,161600.0
2006-09-26 12:10:00,28.88,28.88,28.8,28.82,99100.0,20.856,20.856,20.7982,20.8126,99100.0
2006-09-26 12:15:00,28.83,28.9,28.83,28.85,52400.0,20.8199,20.8704,20.8199,20.8343,52400.0
2006-09-26 12:20:00,28.85,28.86,28.82,28.84,108000.0,20.8343,20.8415,20.8126,20.8271,108000.0
2006-09-26 12:25:00,28.84,28.9,28.83,28.9,79100.0,20.8271,20.8704,20.8199,20.8704,79100.0
2006-09-26 12:30:00,28.89,28.93,28.88,28.92,51400.0,20.8632,20.8921,20.856,20.8849,51400.0
2006-09-26 12:35:00,28.91,28.92,28.88,28.88,95600.0,20.8776,20.8849,20.856,20.856,95600.0
2006-09-26 12:40:00,28.88,28.89,28.8,28.8,89800.0,20.856,20.8632,20.7982,20.7982,89800.0
2006-09-26 12:45:00,28.8,28.81,28.67,28.67,128100.0,20.7982,20.8054,20.7043,20.7043,128100.0
2006-09-26 12:50:00,28.66,28.7,28.63,28.69,116900.0,20.6971,20.726,20.6754,20.7188,116900.0
2006-09-26 12:55:00,28.69,28.69,28.59,28.65,69900.0,20.7188,20.7188,20.6465,20.6899,69900.0
2006-09-26 13:00:00,28.64,28.66,28.58,28.64,117600.0,20.6827,20.6971,20.6393,20.6827,117600.0
2006-09-26 13:05:00,28.64,28.67,28.59,28.61,72500.0,20.6827,20.7043,20.6465,20.661,72500.0
2006-09-26 13:10:00,28.62,28.65,28.57,28.65,73900.0,20.6682,20.6899,20.6321,20.6899,73900.0
2006-09-26 13:15:00,28.65,28.69,28.58,28.62,60600.0,20.6899,20.7188,20.6393,20.6682,60600.0
2006-09-26 13:20:00,28.63,28.68,28.6,28.63,78000.0,20.6754,20.7115,20.6538,20.6754,78000.0
2006-09-26 13:25:00,28.62,28.79,28.62,28.78,100800.0,20.6682,20.791,20.6682,20.7838,100800.0
2006-09-26 13:30:00,28.78,28.8,28.66,28.67,67000.0,20.7838,20.7982,20.6971,20.7043,67000.0
2006-09-26 13:35:00,28.67,28.71,28.61,28.62,76200.0,20.7043,20.7332,20.661,20.6682,76200.0
2006-09-26 13:40:00,28.62,28.64,28.55,28.55,139800.0,20.6682,20.6827,20.6177,20.6177,139800.0
2006-09-26 13:45:00,28.55,28.6,28.52,28.6,104900.0,20.6177,20.6538,20.596,20.6538,104900.0
2006-09-26 13:50:00,28.6,28.65,28.59,28.64,557400.0,20.6538,20.6899,20.6465,20.6827,557400.0
2006-09-26 13:55:00,28.63,28.78,28.63,28.76,174000.0,20.6754,20.7838,20.6754,20.7693,174000.0
2006-09-26 14:00:00,28.75,28.8,28.75,28.79,127400.0,20.7621,20.7982,20.7621,20.791,127400.0
2006-09-26 14:05:00,28.8,28.8,28.69,28.69,224900.0,20.7982,20.7982,20.7188,20.7188,224900.0
2006-09-26 14:10:00,28.69,28.73,28.66,28.69,126000.0,20.7188,20.7477,20.6971,20.7188,126000.0
2006-09-26 14:15:00,28.7,28.73,28.63,28.66,118200.0,20.726,20.7477,20.6754,20.6971,118200.0
2006-09-26 14:20:00,28.66,28.74,28.65,28.73,78800.0,20.6971,20.7549,20.6899,20.7477,78800.0
2006-09-26 14:25:00,28.73,28.76,28.73,28.76,164200.0,20.7477,20.7693,20.7477,20.7693,164200.0
2006-09-26 14:30:00,28.76,28.96,28.75,28.96,190800.0,20.7693,20.9137,20.7621,20.9137,190800.0
2006-09-26 14:35:00,28.96,28.96,28.86,28.87,182300.0,20.9137,20.9137,20.8415,20.8488,182300.0
2006-09-26 14:40:00,28.87,29.05,28.82,29.04,352800.0,20.8488,20.9787,20.8126,20.9715,352800.0
2006-09-26 14:45:00,29.04,29.06,28.97,29.02,319300.0,20.9715,20.986,20.921,20.9571,319300.0
2006-09-26 14:50:00,29.01,29.02,28.98,29.0,288000.0,20.9499,20.9571,20.9282,20.9426,288000.0
2006-09-26 14:55:00,29.0,29.05,28.96,28.98,334300.0,20.9426,20.9787,20.9137,20.9282,334300.0
2006-09-26 15:00:00,28.98,28.99,28.95,28.95,93800.0,20.9282,20.9354,20.9065,20.9065,93800.0
2006-09-26 15:05:00,28.96,28.99,28.95,28.97,97600.0,20.9137,20.9354,20.9065,20.921,97600.0
2006-09-26 15:10:00,28.98,29.0,28.95,29.0,105700.0,20.9282,20.9426,20.9065,20.9426,105700.0
2006-09-26 15:15:00,29.0,29.01,28.96,28.96,130400.0,20.9426,20.9499,20.9137,20.9137,130400.0
2006-09-26 15:20:00,28.96,28.98,28.9,28.96,130600.0,20.9137,20.9282,20.8704,20.9137,130600.0
2006-09-26 15:25:00,28.96,28.98,28.91,28.93,71100.0,20.9137,20.9282,20.8776,20.8921,71100.0
2006-09-26 15:30:00,28.93,28.95,28.91,28.94,101500.0,20.8921,20.9065,20.8776,20.8993,101500.0
2006-09-26 15:35:00,28.94,28.95,28.89,28.89,138200.0,20.8993,20.9065,20.8632,20.8632,138200.0
2006-09-26 15:40:00,28.9,28.91,28.89,28.89,105300.0,20.8704,20.8776,20.8632,20.8632,105300.0
2006-09-26 15:45:00,28.9,28.95,28.89,28.94,157800.0,20.8704,20.9065,20.8632,20.8993,157800.0
2006-09-26 15:50:00,28.93,28.94,28.91,28.91,233500.0,20.8921,20.8993,20.8776,20.8776,233500.0
2006-09-26 15:55:00,28.92,28.92,28.87,28.88,296300.0,20.8849,20.8849,20.8488,20.856,296300.0
2006-09-27 09:30:00,28.45,28.7,28.37,28.4,330100.0,20.5454,20.726,20.4877,20.5093,330100.0
2006-09-27 09:35:00,28.41,28.58,28.41,28.5,264900.0,20.5166,20.6393,20.5166,20.5816,264900.0
2006-09-27 09:40:00,28.49,28.68,28.46,28.6,217100.0,20.5743,20.7115,20.5527,20.6538,217100.0
2006-09-27 09:45:00,28.62,28.76,28.52,28.52,180500.0,20.6682,20.7693,20.596,20.596,180500.0
2006-09-27 09:50:00,28.52,28.63,28.47,28.54,163000.0,20.596,20.6754,20.5599,20.6104,163000.0
2006-09-27 09:55:00,28.54,28.59,28.54,28.58,72500.0,20.6104,20.6465,20.6104,20.6393,72500.0
2006-09-27 10:00:00,28.57,28.83,28.57,28.78,268600.0,20.6321,20.8199,20.6321,20.7838,268600.0
2006-09-27 10:05:00,28.8,28.84,28.75,28.77,301900.0,20.7982,20.8271,20.7621,20.7765,301900.0
2006-09-27 10:10:00,28.77,28.79,28.58,28.58,158000.0,20.7765,20.791,20.6393,20.6393,158000.0
2006-09-27 10:15:00,28.58,28.63,28.57,28.6,150000.0,20.6393,20.6754,20.6321,20.6538,150000.0
2006-09-27 10:20:00,28.6,28.66,28.6,28.61,111800.0,20.6538,20.6971,20.6538,20.661,111800.0
2006-09-27 10:25:00,28.62,28.63,28.57,28.58,76800.0,20.6682,20.6754,20.6321,20.6393,76800.0
2006-09-27 10:30:00,28.58,28.68,28.58,28.68,132600.0,20.6393,20.7115,20.6393,20.7115,132600.0
2006-09-27 10:35:00,28.68,28.76,28.62,28.64,125100.0,20.7115,20.7693,20.6682,20.6827,125100.0
2006-09-27 10:40:00,28.63,28.64,28.52,28.52,104400.0,20.6754,20.6827,20.596,20.596,104400.0
2006-09-27 10:45:00,28.52,28.58,28.52,28.53,92800.0,20.596,20.6393,20.596,20.6032,92800.0
2006-09-27 10:50:00,28.53,28.55,28.48,28.55,223900.0,20.6032,20.6177,20.5671,20.6177,223900.0
2006-09-27 10:55:00,28.55,28.57,28.51,28.54,103400.0,20.6177,20.6321,20.5888,20.6104,103400.0
2006-09-27 11:00:00,28.54,28.55,28.48,28.48,251400.0,20.6104,20.6177,20.5671,20.5671,251400.0
2006-09-27 11:05:00,28.49,28.54,28.48,28.5,64100.0,20.5743,20.6104,20.5671,20.5816,64100.0
2006-09-27 11:10:00,28.51,28.52,28.48,28.48,99300.0,20.5888,20.596,20.5671,20.5671,99300.0
2006-09-27 11:15:00,28.49,28.51,28.45,28.46,58300.0,20.5743,20.5888,20.5454,20.5527,58300.0
2006-09-27 11:20:00,28.46,28.46,28.41,28.42,92700.0,20.5527,20.5527,20.5166,20.5238,92700.0
2006-09-27 11:25:00,28.41,28.44,28.4,28.41,164600.0,20.5166,20.5382,20.5093,20.5166,164600.0
2006-09-27 11:30:00,28.42,28.49,28.42,28.48,89000.0,20.5238,20.5743,20.5238,20.5671,89000.0
2006-09-27 11:35:00,28.48,28.52,28.47,28.5,107900.0,20.5671,20.596,20.5599,20.5816,107900.0
2006-09-27 11:40:00,28.51,28.51,28.44,28.48,126600.0,20.5888,20.5888,20.5382,20.5671,126600.0
2006-09-27 11:45:00,28.48,28.54,28.46,28.54,41700.0,20.5671,20.6104,20.5527,20.6104,41700.0
2006-09-27 11:50:00,28.55,28.56,28.49,28.5,70100.0,20.6177,20.6249,20.5743,20.5816,70100.0
2006-09-27 11:55:00,28.49,28.49,28.44,28.44,165400.0,20.5743,20.5743,20.5382,20.5382,165400.0
2006-09-27 12:00:00,28.45,28.45,28.41,28.43,89500.0,20.5454,20.5454,20.5166,20.531,89500.0
2006-09-27 12:05:00,28.42,28.45,28.42,28.43,134500.0,20.5238,20.5454,20.5238,20.531,134500.0
2006-09-27 12:10:00,28.42,28.45,28.39,28.39,122700.0,20.5238,20.5454,20.5021,20.5021,122700.0
2006-09-27 12:15:00,28.4,28.42,28.38,28.41,62300.0,20.5093,20.5238,20.4949,20.5166,62300.0
2006-09-27 12:20:00,28.41,28.45,28.4,28.43,46800.0,20.5166,20.5454,20.5093,20.531,46800.0
2006-09-27 12:25:00,28.45,28.45,28.37,28.37,68400.0,20.5454,20.5454,20.4877,20.4877,68400.0
2006-09-27 12:30:00,28.38,28.45,28.37,28.39,85300.0,20.4949,20.5454,20.4877,20.5021,85300.0
2006-09-27 12:35:00,28.4,28.41,28.37,28.38,59500.0,20.5093,20.5166,20.4877,20.4949,59500.0
2006-09-27 12:40:00,28.38,28.39,28.36,28.38,56100.0,20.4949,20.5021,20.4805,20.4949,56100.0
2006-09-27 12:45:00,28.37,28.38,28.35,28.36,66800.0,20.4877,20.4949,20.4732,20.4805,66800.0
2006-09-27 12:50:00,28.37,28.38,28.34,28.34,85200.0,20.4877,20.4949,20.466,20.466,85200.0
2006-09-27 12:55:00,28.34,28.34,28.31,28.32,58000.0,20.466,20.466,20.4443,20.4516,58000.0
2006-09-27 13:00:00,28.32,28.37,28.32,28.36,69700.0,20.4516,20.4877,20.4516,20.4805,69700.0
2006-09-27 13:05:00,28.36,28.37,28.34,28.34,35800.0,20.4805,20.4877,20.466,20.466,35800.0
2006-09-27 13:10:00,28.34,28.34,28.33,28.34,34300.0,20.466,20.466,20.4588,20.466,34300.0
2006-09-27 13:15:00,28.34,28.36,28.33,28.35,63900.0,20.466,20.4805,20.4588,20.4732,63900.0
2006-09-27 13:20:00,28.34,28.37,28.34,28.35,67000.0,20.466,20.4877,20.466,20.4732,67000.0
2006-09-27 13:25:00,28.35,28.38,28.34,28.38,46700.0,20.4732,20.4949,20.466,20.4949,46700.0
2006-09-27 13:30:00,28.37,28.39,28.31,28.33,78700.0,20.4877,20.5021,20.4443,20.4588,78700.0
2006-09-27 13:35:00,28.32,28.37,28.31,28.36,119200.0,20.4516,20.4877,20.4443,20.4805,119200.0
2006-09-27 13:40:00,28.37,28.37,28.34,28.37,60000.0,20.4877,20.4877,20.466,20.4877,60000.0
2006-09-27 13:45:00,28.37,28.43,28.37,28.41,86100.0,20.4877,20.531,20.4877,20.5166,86100.0
2006-09-27 13:50:00,28.42,28.43,28.4,28.43,37400.0,20.5238,20.531,20.5093,20.531,37400.0
2006-09-27 13:55:00,28.43,28.46,28.41,28.45,244000.0,20.531,20.5527,20.5166,20.5454,244000.0
2006-09-27 14:00:00,28.44,28.46,28.38,28.39,81400.0,20.5382,20.5527,20.4949,20.5021,81400.0
2006-09-27 14:05:00,28.39,28.46,28.37,28.45,124500.0,20.5021,20.5527,20.4877,20.5454,124500.0
2006-09-27 14:10:00,28.45,28.46,28.36,28.38,102600.0,20.5454,20.5527,20.4805,20.4949,102600.0
2006-09-27 14:15:00,28.37,28.38,28.3,28.32,126300.0,20.4877,20.4949,20.4371,20.4516,126300.0
2006-09-27 14:20:00,28.33,28.37,28.31,28.35,149600.0,20.4588,20.4877,20.4443,20.4732,149600.0
2006-09-27 14:25:00,28.35,28.38,28.34,28.37,100400.0,20.4732,20.4949,20.466,20.4877,100400.0
2006-09-27 14:30:00,28.36,28.38,28.32,28.32,111800.0,20.4805,20.4949,20.4516,20.4516,111800.0
2006-09-27 14:35:00,28.32,28.42,28.32,28.4,103800.0,20.4516,20.5238,20.4516,20.5093,103800.0
2006-09-27 14:40:00,28.4,28.41,28.3,28.3,136700.0,20.5093,20.5166,20.4371,20.4371,136700.0
2006-09-27 14:45:00,28.29,28.34,28.25,28.33,111100.0,20.4299,20.466,20.401,20.4588,111100.0
2006-09-27 14:50:00,28.33,28.34,28.26,28.27,90400.0,20.4588,20.466,20.4082,20.4155,90400.0
2006-09-27 14:55:00,28.26,28.38,28.25,28.38,301900.0,20.4082,20.4949,20.401,20.4949,301900.0
2006-09-27 15:00:00,28.38,28.4,28.33,28.39,100600.0,20.4949,20.5093,20.4588,20.5021,100600.0
2006-09-27 15:05:00,28.38,28.41,28.35,28.37,96900.0,20.4949,20.5166,20.4732,20.4877,96900.0
2006-09-27 15:10:00,28.38,28.38,28.26,28.3,151000.0,20.4949,20.4949,20.4082,20.4371,151000.0
2006-09-27 15:15:00,28.3,28.34,28.29,28.32,130400.0,20.4371,20.466,20.4299,20.4516,130400.0
2006-09-27 15:20:00,28.32,28.36,28.3,28.36,115100.0,20.4516,20.4805,20.4371,20.4805,115100.0
2006-09-27 15:25:00,28.36,28.37,28.33,28.33,89700.0,20.4805,20.4877,20.4588,20.4588,89700.0
2006-09-27 15:30:00,28.33,28.36,28.32,28.35,144300.0,20.4588,20.4805,20.4516,20.4732,144300.0
2006-09-27 15:35:00,28.35,28.4,28.34,28.4,91300.0,20.4732,20.5093,20.466,20.5093,91300.0
2006-09-27 15:40:00,28.39,28.41,28.37,28.38,142900.0,20.5021,20.5166,20.4877,20.4949,142900.0
2006-09-27 15:45:00,28.39,28.39,28.36,28.37,138700.0,20.5021,20.5021,20.4805,20.4877,138700.0
2006-09-27 15:50:00,28.37,28.37,28.34,28.34,149800.0,20.4877,20.4877,20.466,20.466,149800.0
2006-09-27 15:55:00,28.35,28.38,28.33,28.37,318800.0,20.4732,20.4949,20.4588,20.4877,318800.0
2006-09-28 09:30:00,28.5,28.54,28.41,28.53,241900.0,20.5816,20.6104,20.5166,20.6032,241900.0
2006-09-28 09:35:00,28.55,28.59,28.52,28.55,202800.0,20.6177,20.6465,20.596,20.6177,202800.0
2006-09-28 09:40:00,28.55,28.65,28.41,28.43,205100.0,20.6177,20.6899,20.5166,20.531,205100.0
2006-09-28 09:45:00,28.43,28.51,28.43,28.5,174500.0,20.531,20.5888,20.531,20.5816,174500.0
2006-09-28 09:50:00,28.51,28.52,28.45,28.51,257500.0,20.5888,20.596,20.5454,20.5888,257500.0
2006-09-28 09:55:00,28.5,28.51,28.28,28.34,143800.0,20.5816,20.5888,20.4227,20.466,143800.0
2006-09-28 10:00:00,28.36,28.38,28.29,28.35,93500.0,20.4805,20.4949,20.4299,20.4732,93500.0
2006-09-28 10:05:00,28.35,28.35,28.31,28.32,87500.0,20.4732,20.4732,20.4443,20.4516,87500.0
2006-09-28 10:10:00,28.32,28.36,28.27,28.29,166300.0,20.4516,20.4805,20.4155,20.4299,166300.0
2006-09-28 10:15:00,28.29,28.29,28.21,28.22,166700.0,20.4299,20.4299,20.3721,20.3793,166700.0
2006-09-28 10:20:00,28.22,28.29,28.21,28.29,88200.0,20.3793,20.4299,20.3721,20.4299,88200.0
2006-09-28 10:25:00,28.28,28.34,28.27,28.32,178500.0,20.4227,20.466,20.4155,20.4516,178500.0
2006-09-28 10:30:00,28.32,28.34,28.29,28.33,146700.0,20.4516,20.466,20.4299,20.4588,146700.0
2006-09-28 10:35:00,28.34,28.37,28.32,28.36,115200.0,20.466,20.4877,20.4516,20.4805,115200.0
2006-09-28 10:40:00,28.36,28.43,28.32,28.39,179300.0,20.4805,20.531,20.4516,20.5021,179300.0
2006-09-28 10:45:00,28.4,28.42,28.39,28.39,213500.0,20.5093,20.5238,20.5021,20.5021,213500.0
2006-09-28 10:50:00,28.4,28.4,28.28,28.3,133700.0,20.5093,20.5093,20.4227,20.4371,133700.0
2006-09-28 10:55:00,28.29,28.33,28.28,28.28,182700.0,20.4299,20.4588,20.4227,20.4227,182700.0
2006-09-28 11:00:00,28.28,28.32,28.27,28.31,104800.0,20.4227,20.4516,20.4155,20.4443,104800.0
2006-09-28 11:05:00,28.32,28.38,28.31,28.38,101100.0,20.4516,20.4949,20.4443,20.4949,101100.0
2006-09-28 11:10:00,28.37,28.38,28.33,28.33,67400.0,20.4877,20.4949,20.4588,20.4588,67400.0
2006-09-28 11:15:00,28.34,28.37,28.31,28.36,143100.0,20.466,20.4877,20.4443,20.4805,143100.0
2006-09-28 11:20:00,28.36,28.48,28.36,28.47,164600.0,20.4805,20.5671,20.4805,20.5599,164600.0
2006-09-28 11:25:00,28.48,28.49,28.35,28.35,132000.0,20.5671,20.5743,20.4732,20.4732,132000.0
2006-09-28 11:30:00,28.35,28.37,28.34,28.36,55600.0,20.4732,20.4877,20.466,20.4805,55600.0
2006-09-28 11:35:00,28.36,28.41,28.36,28.41,106600.0,20.4805,20.5166,20.4805,20.5166,106600.0
2006-09-28 11:40:00,28.41,28.41,28.37,28.38,81700.0,20.5166,20.5166,20.4877,20.4949,81700.0
2006-09-28 11:45:00,28.37,28.4,28.32,28.32,89800.0,20.4877,20.5093,20.4516,20.4516,89800.0
2006-09-28 11:50:00,28.32,28.34,28.31,28.33,97900.0,20.4516,20.466,20.4443,20.4588,97900.0
2006-09-28 11:55:00,28.34,28.35,28.3,28.31,80300.0,20.466,20.4732,20.4371,20.4443,80300.0
2006-09-28 12:00:00,28.3,28.31,28.29,28.29,126600.0,20.4371,20.4443,20.4299,20.4299,126600.0
2006-09-28 12:05:00,28.29,28.31,28.28,28.3,61000.0,20.4299,20.4443,20.4227,20.4371,61000.0
2006-09-28 12:10:00,28.3,28.34,28.28,28.34,161800.0,20.4371,20.466,20.4227,20.466,161800.0
2006-09-28 12:15:00,28.34,28.36,28.33,28.35,57300.0,20.466,20.4805,20.4588,20.4732,57300.0
2006-09-28 12:20:00,28.36,28.36,28.34,28.36,120300.0,20.4805,20.4805,20.466,20.4805,120300.0
2006-09-28 12:25:00,28.36,28.38,28.35,28.37,38000.0,20.4805,20.4949,20.4732,20.4877,38000.0
2006-09-28 12:30:00,28.38,28.43,28.37,28.42,45200.0,20.4949,20.531,20.4877,20.5238,45200.0
2006-09-28 12:35:00,28.42,28.46,28.42,28.45,53200.0,20.5238,20.5527,20.5238,20.5454,53200.0
2006-09-28 12:40:00,28.45,28.45,28.41,28.42,96200.0,20.5454,20.5454,20.5166,20.5238,96200.0
2006-09-28 12:45:00,28.42,28.44,28.41,28.43,67300.0,20.5238,20.5382,20.5166,20.531,67300.0
2006-09-28 12:50:00,28.44,28.5,28.44,28.49,81400.0,20.5382,20.5816,20.5382,20.5743,81400.0
2006-09-28 12:55:00,28.49,28.49,28.48,28.48,40900.0,20.5743,20.5743,20.5671,20.5671,40900.0
2006-09-28 13:00:00,28.47,28.48,28.44,28.45,47400.0,20.5599,20.5671,20.5382,20.5454,47400.0
2006-09-28 13:05:00,28.46,28.48,28.45,28.46,37900.0,20.5527,20.5671,20.5454,20.5527,37900.0
2006-09-28 13:10:00,28.47,28.47,28.46,28.47,19400.0,20.5599,20.5599,20.5527,20.5599,19400.0
2006-09-28 13:15:00,28.47,28.49,28.46,28.48,48900.0,20.5599,20.5743,20.5527,20.5671,48900.0
2006-09-28 13:20:00,28.49,28.51,28.48,28.49,123400.0,20.5743,20.5888,20.5671,20.5743,123400.0
2006-09-28 13:25:00,28.49,28.51,28.47,28.48,70300.0,20.5743,20.5888,20.5599,20.5671,70300.0
2006-09-28 13:30:00,28.48,28.48,28.46,28.47,20000.0,20.5671,20.5671,20.5527,20.5599,20000.0
2006-09-28 13:35:00,28.47,28.48,28.47,28.47,25300.0,20.5599,20.5671,20.5599,20.5599,25300.0
2006-09-28 13:40:00,28.47,28.48,28.47,28.48,24400.0,20.5599,20.5671,20.5599,20.5671,24400.0
2006-09-28 13:45:00,28.48,28.49,28.43,28.47,115900.0,20.5671,20.5743,20.531,20.5599,115900.0
2006-09-28 13:50:00,28.47,28.51,28.47,28.5,71800.0,20.5599,20.5888,20.5599,20.5816,71800.0
2006-09-28 13:55:00,28.5,28.52,28.46,28.5,118200.0,20.5816,20.596,20.5527,20.5816,118200.0
2006-09-28 14:00:00,28.5,28.5,28.49,28.49,31700.0,20.5816,20.5816,20.5743,20.5743,31700.0
2006-09-28 14:05:00,28.48,28.49,28.47,28.48,38400.0,20.5671,20.5743,20.5599,20.5671,38400.0
2006-09-28 14:10:00,28.47,28.52,28.47,28.5,116500.0,20.5599,20.596,20.5599,20.5816,116500.0
2006-09-28 14:15:00,28.5,28.57,28.49,28.57,94900.0,20.5816,20.6321,20.5743,20.6321,94900.0
2006-09-28 14:20:00,28.57,28.57,28.52,28.54,99700.0,20.6321,20.6321,20.596,20.6104,99700.0
2006-09-28 14:25:00,28.55,28.6,28.54,28.6,145300.0,20.6177,20.6538,20.6104,20.6538,145300.0
2006-09-28 14:30:00,28.59,28.64,28.58,28.6,191100.0,20.6465,20.6827,20.6393,20.6538,191100.0
2006-09-28 14:35:00,28.61,28.61,28.59,28.61,86300.0,20.661,20.661,20.6465,20.661,86300.0
2006-09-28 14:40:00,28.61,28.66,28.59,28.66,123000.0,20.661,20.6971,20.6465,20.6971,123000.0
2006-09-28 14:45:00,28.66,28.69,28.65,28.69,158600.0,20.6971,20.7188,20.6899,20.7188,158600.0
2006-09-28 14:50:00,28.69,28.69,28.65,28.66,86100.0,20.7188,20.7188,20.6899,20.6971,86100.0
2006-09-28 14:55:00,28.66,28.67,28.65,28.66,60000.0,20.6971,20.7043,20.6899,20.6971,60000.0
2006-09-28 15:00:00,28.66,28.67,28.63,28.64,136500.0,20.6971,20.7043,20.6754,20.6827,136500.0
2006-09-28 15:05:00,28.63,28.65,28.61,28.63,118200.0,20.6754,20.6899,20.661,20.6754,118200.0
2006-09-28 15:10:00,28.64,28.66,28.63,28.65,123400.0,20.6827,20.6971,20.6754,20.6899,123400.0
2006-09-28 15:15:00,28.65,28.69,28.64,28.68,179900.0,20.6899,20.7188,20.6827,20.7115,179900.0
2006-09-28 15:20:00,28.67,28.71,28.67,28.7,100700.0,20.7043,20.7332,20.7043,20.726,100700.0
2006-09-28 15:25:00,28.7,28.71,28.67,28.68,191500.0,20.726,20.7332,20.7043,20.7115,191500.0
2006-09-28 15:30:00,28.69,28.71,28.68,28.71,164600.0,20.7188,20.7332,20.7115,20.7332,164600.0
2006-09-28 15:35:00,28.7,28.76,28.7,28.73,245800.0,20.726,20.7693,20.726,20.7477,245800.0
2006-09-28 15:40:00,28.73,28.77,28.71,28.77,202000.0,20.7477,20.7765,20.7332,20.7765,202000.0
2006-09-28 15:45:00,28.77,28.83,28.76,28.81,266500.0,20.7765,20.8199,20.7693,20.8054,266500.0
2006-09-28 15:50:00,28.82,28.82,28.67,28.7,390900.0,20.8126,20.8126,20.7043,20.726,390900.0
2006-09-28 15:55:00,28.7,28.7,28.67,28.67,334500.0,20.726,20.726,20.7043,20.7043,334500.0
2006-09-29 09:30:00,28.7,28.71,28.48,28.57,229200.0,20.726,20.7332,20.5671,20.6321,229200.0
2006-09-29 09:35:00,28.57,28.8,28.55,28.74,118000.0,20.6321,20.7982,20.6177,20.7549,118000.0
2006-09-29 09:40:00,28.73,28.75,28.66,28.75,150400.0,20.7477,20.7621,20.6971,20.7621,150400.0
2006-09-29 09:45:00,28.75,28.77,28.61,28.65,143600.0,20.7621,20.7765,20.661,20.6899,143600.0
2006-09-29 09:50:00,28.65,28.73,28.61,28.67,229300.0,20.6899,20.7477,20.661,20.7043,229300.0
2006-09-29 09:55:00,28.68,28.69,28.56,28.57,194000.0,20.7115,20.7188,20.6249,20.6321,194000.0
2006-09-29 10:00:00,28.58,28.66,28.54,28.65,140000.0,20.6393,20.6971,20.6104,20.6899,140000.0
2006-09-29 10:05:00,28.65,28.72,28.65,28.66,139800.0,20.6899,20.7404,20.6899,20.6971,139800.0
2006-09-29 10:10:00,28.66,28.66,28.53,28.59,80100.0,20.6971,20.6971,20.6032,20.6465,80100.0
2006-09-29 10:15:00,28.58,28.64,28.57,28.6,66700.0,20.6393,20.6827,20.6321,20.6538,66700.0
2006-09-29 10:20:00,28.6,28.63,28.55,28.56,95900.0,20.6538,20.6754,20.6177,20.6249,95900.0
2006-09-29 10:25:00,28.56,28.63,28.5,28.55,77200.0,20.6249,20.6754,20.5816,20.6177,77200.0
2006-09-29 10:30:00,28.54,28.58,28.5,28.56,113500.0,20.6104,20.6393,20.5816,20.6249,113500.0
2006-09-29 10:35:00,28.56,28.57,28.5,28.5,64000.0,20.6249,20.6321,20.5816,20.5816,64000.0
2006-09-29 10:40:00,28.51,28.54,28.47,28.47,53700.0,20.5888,20.6104,20.5599,20.5599,53700.0
2006-09-29 10:45:00,28.47,28.52,28.46,28.51,39800.0,20.5599,20.596,20.5527,20.5888,39800.0
2006-09-29 10:50:00,28.51,28.51,28.45,28.49,51500.0,20.5888,20.5888,20.5454,20.5743,51500.0
2006-09-29 10:55:00,28.49,28.53,28.47,28.52,40000.0,20.5743,20.6032,20.5599,20.596,40000.0
2006-09-29 11:00:00,28.52,28.59,28.51,28.56,47100.0,20.596,20.6465,20.5888,20.6249,47100.0
2006-09-29 11:05:00,28.56,28.56,28.48,28.48,59800.0,20.6249,20.6249,20.5671,20.5671,59800.0
2006-09-29 11:10:00,28.48,28.49,28.42,28.42,82200.0,20.5671,20.5743,20.5238,20.5238,82200.0
2006-09-29 11:15:00,28.42,28.45,28.4,28.42,98400.0,20.5238,20.5454,20.5093,20.5238,98400.0
2006-09-29 11:20:00,28.41,28.42,28.39,28.4,100600.0,20.5166,20.5238,20.5021,20.5093,100600.0
2006-09-29 11:25:00,28.4,28.4,28.32,28.34,86100.0,20.5093,20.5093,20.4516,20.466,86100.0
2006-09-29 11:30:00,28.34,28.34,28.3,28.31,162600.0,20.466,20.466,20.4371,20.4443,162600.0
2006-09-29 11:35:00,28.3,28.3,28.28,28.3,104600.0,20.4371,20.4371,20.4227,20.4371,104600.0
2006-09-29 11:40:00,28.3,28.34,28.29,28.34,51200.0,20.4371,20.466,20.4299,20.466,51200.0
2006-09-29 11:45:00,28.34,28.39,28.33,28.37,136900.0,20.466,20.5021,20.4588,20.4877,136900.0
2006-09-29 11:50:00,28.38,28.42,28.38,28.39,64300.0,20.4949,20.5238,20.4949,20.5021,64300.0
2006-09-29 11:55:00,28.39,28.39,28.34,28.36,39200.0,20.5021,20.5021,20.466,20.4805,39200.0
2006-09-29 12:00:00,28.35,28.36,28.33,28.34,32800.0,20.4732,20.4805,20.4588,20.466,32800.0
2006-09-29 12:05:00,28.34,28.34,28.32,28.32,19000.0,20.466,20.466,20.4516,20.4516,19000.0
2006-09-29 12:10:00,28.32,28.34,28.32,28.32,20000.0,20.4516,20.466,20.4516,20.4516,20000.0
2006-09-29 12:15:00,28.32,28.33,28.3,28.31,58300.0,20.4516,20.4588,20.4371,20.4443,58300.0
2006-09-29 12:20:00,28.31,28.32,28.3,28.31,63100.0,20.4443,20.4516,20.4371,20.4443,63100.0
2006-09-29 12:25:00,28.31,28.33,28.29,28.3,62800.0,20.4443,20.4588,20.4299,20.4371,62800.0
2006-09-29 12:30:00,28.3,28.31,28.29,28.31,39100.0,20.4371,20.4443,20.4299,20.4443,39100.0
2006-09-29 12:35:00,28.31,28.32,28.3,28.3,33400.0,20.4443,20.4516,20.4371,20.4371,33400.0
2006-09-29 12:40:00,28.3,28.31,28.28,28.29,32900.0,20.4371,20.4443,20.4227,20.4299,32900.0
2006-09-29 12:45:00,28.28,28.29,28.27,28.29,16500.0,20.4227,20.4299,20.4155,20.4299,16500.0
2006-09-29 12:50:00,28.29,28.29,28.28,28.29,13400.0,20.4299,20.4299,20.4227,20.4299,13400.0
2006-09-29 12:55:00,28.28,28.33,28.28,28.33,50500.0,20.4227,20.4588,20.4227,20.4588,50500.0
2006-09-29 13:00:00,28.32,28.34,28.31,28.33,46900.0,20.4516,20.466,20.4443,20.4588,46900.0
2006-09-29 13:05:00,28.33,28.34,28.33,28.33,36700.0,20.4588,20.466,20.4588,20.4588,36700.0
2006-09-29 13:10:00,28.34,28.34,28.33,28.34,32500.0,20.466,20.466,20.4588,20.466,32500.0
2006-09-29 13:15:00,28.34,28.34,28.3,28.31,63800.0,20.466,20.466,20.4371,20.4443,63800.0
2006-09-29 13:20:00,28.31,28.31,28.26,28.27,125400.0,20.4443,20.4443,20.4082,20.4155,125400.0
2006-09-29 13:25:00,28.27,28.28,28.24,28.25,113800.0,20.4155,20.4227,20.3938,20.401,113800.0
2006-09-29 13:30:00,28.26,28.27,28.25,28.25,78100.0,20.4082,20.4155,20.401,20.401,78100.0
2006-09-29 13:35:00,28.26,28.26,28.22,28.24,69800.0,20.4082,20.4082,20.3793,20.3938,69800.0
2006-09-29 13:40:00,28.23,28.24,28.2,28.21,50800.0,20.3866,20.3938,20.3649,20.3721,50800.0
2006-09-29 13:45:00,28.21,28.21,28.19,28.2,45500.0,20.3721,20.3721,20.3577,20.3649,45500.0
2006-09-29 13:50:00,28.2,28.2,28.19,28.19,73000.0,20.3649,20.3649,20.3577,20.3577,73000.0
2006-09-29 13:55:00,28.19,28.2,28.14,28.14,80000.0,20.3577,20.3649,20.3216,20.3216,80000.0
2006-09-29 14:00:00,28.15,28.19,28.14,28.14,71800.0,20.3288,20.3577,20.3216,20.3216,71800.0
2006-09-29 14:05:00,28.14,28.15,28.07,28.09,92400.0,20.3216,20.3288,20.271,20.2855,92400.0
2006-09-29 14:10:00,28.1,28.12,28.09,28.1,72900.0,20.2927,20.3071,20.2855,20.2927,72900.0
2006-09-29 14:15:00,28.1,28.14,28.09,28.09,90900.0,20.2927,20.3216,20.2855,20.2855,90900.0
2006-09-29 14:20:00,28.09,28.11,28.08,28.11,64700.0,20.2855,20.2999,20.2782,20.2999,64700.0
2006-09-29 14:25:00,28.11,28.13,28.1,28.13,86900.0,20.2999,20.3144,20.2927,20.3144,86900.0
2006-09-29 14:30:00,28.13,28.14,28.11,28.12,37800.0,20.3144,20.3216,20.2999,20.3071,37800.0
2006-09-29 14:35:00,28.12,28.12,28.11,28.12,30300.0,20.3071,20.3071,20.2999,20.3071,30300.0
2006-09-29 14:40:00,28.12,28.12,28.11,28.12,38400.0,20.3071,20.3071,20.2999,20.3071,38400.0
2006-09-29 14:45:00,28.12,28.12,28.11,28.11,24700.0,20.3071,20.3071,20.2999,20.2999,24700.0
2006-09-29 14:50:00,28.11,28.14,28.11,28.11,49900.0,20.2999,20.3216,20.2999,20.2999,49900.0
2006-09-29 14:55:00,28.11,28.14,28.1,28.12,71500.0,20.2999,20.3216,20.2927,20.3071,71500.0
2006-09-29 15:00:00,28.12,28.13,28.06,28.11,185100.0,20.3071,20.3144,20.2638,20.2999,185100.0
2006-09-29 15:05:00,28.11,28.15,28.09,28.14,86100.0,20.2999,20.3288,20.2855,20.3216,86100.0
2006-09-29 15:10:00,28.14,28.24,28.14,28.19,130800.0,20.3216,20.3938,20.3216,20.3577,130800.0
2006-09-29 15:15:00,28.19,28.21,28.19,28.2,115900.0,20.3577,20.3721,20.3577,20.3649,115900.0
2006-09-29 15:20:00,28.2,28.2,28.15,28.16,86000.0,20.3649,20.3649,20.3288,20.336,86000.0
2006-09-29 15:25:00,28.16,28.16,28.15,28.16,67400.0,20.336,20.336,20.3288,20.336,67400.0
2006-09-29 15:30:00,28.16,28.16,28.11,28.11,98400.0,20.336,20.336,20.2999,20.2999,98400.0
2006-09-29 15:35:00,28.11,28.13,28.06,28.09,231800.0,20.2999,20.3144,20.2638,20.2855,231800.0
2006-09-29 15:40:00,28.08,28.12,28.08,28.09,138000.0,20.2782,20.3071,20.2782,20.2855,138000.0
2006-09-29 15:45:00,28.1,28.13,28.09,28.11,158000.0,20.2927,20.3144,20.2855,20.2999,158000.0
2006-09-29 15:50:00,28.1,28.11,28.06,28.07,122500.0,20.2927,20.2999,20.2638,20.271,122500.0
2006-09-29 15:55:00,28.08,28.09,28.06,28.07,227300.0,20.2782,20.2855,20.2638,20.271,227300.0
2006-10-02 09:30:00,28.1,28.1,28.0,28.05,338700.0,20.2927,20.2927,20.2205,20.2566,338700.0
2006-10-02 09:35:00,28.06,28.09,27.85,27.93,185800.0,20.2638,20.2855,20.1122,20.1699,185800.0
2006-10-02 09:40:00,27.93,27.94,27.88,27.91,110800.0,20.1699,20.1771,20.1338,20.1555,110800.0
2006-10-02 09:45:00,27.91,28.0,27.9,27.97,150600.0,20.1555,20.2205,20.1483,20.1988,150600.0
2006-10-02 09:50:00,27.98,28.0,27.98,28.0,195300.0,20.206,20.2205,20.206,20.2205,195300.0
2006-10-02 09:55:00,28.0,28.03,27.99,28.0,124600.0,20.2205,20.2421,20.2133,20.2205,124600.0
2006-10-02 10:00:00,28.0,28.05,27.99,28.05,81900.0,20.2205,20.2566,20.2133,20.2566,81900.0
2006-10-02 10:05:00,28.05,28.07,28.02,28.06,109700.0,20.2566,20.271,20.2349,20.2638,109700.0
2006-10-02 10:10:00,28.06,28.08,27.99,27.99,116300.0,20.2638,20.2782,20.2133,20.2133,116300.0
2006-10-02 10:15:00,28.0,28.04,27.99,28.01,91700.0,20.2205,20.2494,20.2133,20.2277,91700.0
2006-10-02 10:20:00,28.01,28.02,27.93,27.94,61700.0,20.2277,20.2349,20.1699,20.1771,61700.0
2006-10-02 10:25:00,27.94,28.02,27.94,28.01,53300.0,20.1771,20.2349,20.1771,20.2277,53300.0
2006-10-02 10:30:00,28.02,28.03,28.01,28.03,85400.0,20.2349,20.2421,20.2277,20.2421,85400.0
2006-10-02 10:35:00,28.02,28.03,27.99,27.99,80800.0,20.2349,20.2421,20.2133,20.2133,80800.0
2006-10-02 10:40:00,27.99,28.02,27.99,28.01,49400.0,20.2133,20.2349,20.2133,20.2277,49400.0
2006-10-02 10:45:00,28.0,28.02,27.99,28.01,102900.0,20.2205,20.2349,20.2133,20.2277,102900.0
2006-10-02 10:50:00,28.0,28.01,27.99,27.99,118100.0,20.2205,20.2277,20.2133,20.2133,118100.0
2006-10-02 10:55:00,28.0,28.03,27.99,28.03,127200.0,20.2205,20.2421,20.2133,20.2421,127200.0
2006-10-02 11:00:00,28.03,28.03,27.99,28.02,96000.0,20.2421,20.2421,20.2133,20.2349,96000.0
2006-10-02 11:05:00,28.02,28.03,28.0,28.02,101700.0,20.2349,20.2421,20.2205,20.2349,101700.0
2006-10-02 11:10:00,28.02,28.02,27.99,28.0,208400.0,20.2349,20.2349,20.2133,20.2205,208400.0
2006-10-02 11:15:00,27.99,28.01,27.96,27.97,81600.0,20.2133,20.2277,20.1916,20.1988,81600.0
2006-10-02 11:20:00,27.96,28.0,27.96,28.0,41200.0,20.1916,20.2205,20.1916,20.2205,41200.0
2006-10-02 11:25:00,28.0,28.02,27.99,28.01,63200.0,20.2205,20.2349,20.2133,20.2277,63200.0
2006-10-02 11:30:00,28.01,28.05,28.0,28.05,81400.0,20.2277,20.2566,20.2205,20.2566,81400.0
2006-10-02 11:35:00,28.05,28.09,28.05,28.09,83000.0,20.2566,20.2855,20.2566,20.2855,83000.0
2006-10-02 11:40:00,28.09,28.13,28.09,28.12,100700.0,20.2855,20.3144,20.2855,20.3071,100700.0
2006-10-02 11:45:00,28.12,28.16,28.11,28.15,140100.0,20.3071,20.336,20.2999,20.3288,140100.0
2006-10-02 11:50:00,28.15,28.3,28.15,28.3,142000.0,20.3288,20.4371,20.3288,20.4371,142000.0
2006-10-02 11:55:00,28.31,28.34,28.24,28.25,157800.0,20.4443,20.466,20.3938,20.401,157800.0
2006-10-02 12:00:00,28.24,28.25,28.21,28.22,75600.0,20.3938,20.401,20.3721,20.3793,75600.0
2006-10-02 12:05:00,28.22,28.23,28.18,28.19,63200.0,20.3793,20.3866,20.3505,20.3577,63200.0
2006-10-02 12:10:00,28.18,28.22,28.16,28.18,94300.0,20.3505,20.3793,20.336,20.3505,94300.0
2006-10-02 12:15:00,28.18,28.22,28.18,28.18,282500.0,20.3505,20.3793,20.3505,20.3505,282500.0
2006-10-02 12:20:00,28.19,28.21,28.16,28.19,51800.0,20.3577,20.3721,20.336,20.3577,51800.0
2006-10-02 12:25:00,28.18,28.21,28.16,28.2,52400.0,20.3505,20.3721,20.336,20.3649,52400.0
2006-10-02 12:30:00,28.21,28.21,28.19,28.2,17200.0,20.3721,20.3721,20.3577,20.3649,17200.0
2006-10-02 12:35:00,28.2,28.21,28.19,28.21,27000.0,20.3649,20.3721,20.3577,20.3721,27000.0
2006-10-02 12:40:00,28.21,28.3,28.21,28.29,116500.0,20.3721,20.4371,20.3721,20.4299,116500.0
2006-10-02 12:45:00,28.29,28.31,28.26,28.3,88000.0,20.4299,20.4443,20.4082,20.4371,88000.0
2006-10-02 12:50:00,28.3,28.31,28.29,28.29,65000.0,20.4371,20.4443,20.4299,20.4299,65000.0
2006-10-02 12:55:00,28.29,28.3,28.27,28.28,51600.0,20.4299,20.4371,20.4155,20.4227,51600.0
2006-10-02 13:00:00,28.29,28.29,28.25,28.28,36300.0,20.4299,20.4299,20.401,20.4227,36300.0
2006-10-02 13:05:00,28.26,28.29,28.26,28.29,37500.0,20.4082,20.4299,20.4082,20.4299,37500.0
2006-10-02 13:10:00,28.29,28.32,28.28,28.3,74000.0,20.4299,20.4516,20.4227,20.4371,74000.0
2006-10-02 13:15:00,28.3,28.31,28.28,28.3,49600.0,20.4371,20.4443,20.4227,20.4371,49600.0
2006-10-02 13:20:00,28.31,28.32,28.26,28.26,36400.0,20.4443,20.4516,20.4082,20.4082,36400.0
2006-10-02 13:25:00,28.27,28.29,28.23,28.23,66600.0,20.4155,20.4299,20.3866,20.3866,66600.0
2006-10-02 13:30:00,28.23,28.27,28.23,28.23,33800.0,20.3866,20.4155,20.3866,20.3866,33800.0
2006-10-02 13:35:00,28.23,28.27,28.23,28.26,74500.0,20.3866,20.4155,20.3866,20.4082,74500.0
2006-10-02 13:40:00,28.25,28.25,28.18,28.18,134400.0,20.401,20.401,20.3505,20.3505,134400.0
2006-10-02 13:45:00,28.17,28.17,28.1,28.13,74300.0,20.3432,20.3432,20.2927,20.3144,74300.0
2006-10-02 13:50:00,28.13,28.16,28.1,28.15,81500.0,20.3144,20.336,20.2927,20.3288,81500.0
2006-10-02 13:55:00,28.14,28.15,28.1,28.11,26700.0,20.3216,20.3288,20.2927,20.2999,26700.0
2006-10-02 14:00:00,28.12,28.12,28.1,28.1,91000.0,20.3071,20.3071,20.2927,20.2927,91000.0
2006-10-02 14:05:00,28.1,28.13,28.08,28.12,60400.0,20.2927,20.3144,20.2782,20.3071,60400.0
2006-10-02 14:10:00,28.12,28.16,28.11,28.15,51000.0,20.3071,20.336,20.2999,20.3288,51000.0
2006-10-02 14:15:00,28.15,28.18,28.14,28.17,78400.0,20.3288,20.3505,20.3216,20.3432,78400.0
2006-10-02 14:20:00,28.18,28.18,28.14,28.15,52600.0,20.3505,20.3505,20.3216,20.3288,52600.0
2006-10-02 14:25:00,28.13,28.14,28.1,28.13,57100.0,20.3144,20.3216,20.2927,20.3144,57100.0
2006-10-02 14:30:00,28.12,28.14,28.11,28.13,51100.0,20.3071,20.3216,20.2999,20.3144,51100.0
2006-10-02 14:35:00,28.14,28.15,28.1,28.14,56700.0,20.3216,20.3288,20.2927,20.3216,56700.0
2006-10-02 14:40:00,28.15,28.16,28.13,28.13,39500.0,20.3288,20.336,20.3144,20.3144,39500.0
2006-10-02 14:45:00,28.14,28.15,28.13,28.15,23400.0,20.3216,20.3288,20.3144,20.3288,23400.0
2006-10-02 14:50:00,28.14,28.15,28.08,28.09,44600.0,20.3216,20.3288,20.2782,20.2855,44600.0
2006-10-02 14:55:00,28.09,28.12,28.07,28.12,37800.0,20.2855,20.3071,20.271,20.3071,37800.0
2006-10-02 15:00:00,28.12,28.15,28.11,28.12,43200.0,20.3071,20.3288,20.2999,20.3071,43200.0
2006-10-02 15:05:00,28.12,28.15,28.09,28.14,38800.0,20.3071,20.3288,20.2855,20.3216,38800.0
2006-10-02 15:10:00,28.14,28.14,28.09,28.1,39100.0,20.3216,20.3216,20.2855,20.2927,39100.0
2006-10-02 15:15:00,28.1,28.15,28.1,28.12,67800.0,20.2927,20.3288,20.2927,20.3071,67800.0
2006-10-02 15:20:00,28.11,28.13,28.09,28.12,33400.0,20.2999,20.3144,20.2855,20.3071,33400.0
2006-10-02 15:25:00,28.12,28.2,28.12,28.2,64000.0,20.3071,20.3649,20.3071,20.3649,64000.0
2006-10-02 15:30:00,28.19,28.21,28.14,28.15,53100.0,20.3577,20.3721,20.3216,20.3288,53100.0
2006-10-02 15:35:00,28.15,28.18,28.14,28.17,36800.0,20.3288,20.3505,20.3216,20.3432,36800.0
2006-10-02 15:40:00,28.17,28.2,28.16,28.2,38800.0,20.3432,20.3649,20.336,20.3649,38800.0
2006-10-02 15:45:00,28.2,28.22,28.15,28.16,107000.0,20.3649,20.3793,20.3288,20.336,107000.0
2006-10-02 15:50:00,28.15,28.2,28.14,28.19,65000.0,20.3288,20.3649,20.3216,20.3577,65000.0
2006-10-02 15:55:00,28.2,28.2,28.17,28.17,40100.0,20.3649,20.3649,20.3432,20.3432,40100.0
2006-10-03 09:30:00,28.2,28.3,28.19,28.21,159400.0,20.3649,20.4371,20.3577,20.3721,159400.0
2006-10-03 09:35:00,28.21,28.27,28.15,28.15,62900.0,20.3721,20.4155,20.3288,20.3288,62900.0
2006-10-03 09:40:00,28.15,28.2,28.15,28.17,67300.0,20.3288,20.3649,20.3288,20.3432,67300.0
2006-10-03 09:45:00,28.18,28.18,28.03,28.04,99100.0,20.3505,20.3505,20.2421,20.2494,99100.0
2006-10-03 09:50:00,28.03,28.11,28.02,28.09,126000.0,20.2421,20.2999,20.2349,20.2855,126000.0
2006-10-03 09:55:00,28.1,28.22,28.09,28.19,125500.0,20.2927,20.3793,20.2855,20.3577,125500.0
2006-10-03 10:00:00,28.18,28.19,28.1,28.18,126100.0,20.3505,20.3577,20.2927,20.3505,126100.0
2006-10-03 10:05:00,28.19,28.25,28.16,28.21,51700.0,20.3577,20.401,20.336,20.3721,51700.0
2006-10-03 10:10:00,28.21,28.21,28.08,28.1,63000.0,20.3721,20.3721,20.2782,20.2927,63000.0
2006-10-03 10:15:00,28.11,28.16,28.09,28.14,74300.0,20.2999,20.336,20.2855,20.3216,74300.0
2006-10-03 10:20:00,28.15,28.17,28.12,28.16,43300.0,20.3288,20.3432,20.3071,20.336,43300.0
2006-10-03 10:25:00,28.16,28.24,28.15,28.24,62800.0,20.336,20.3938,20.3288,20.3938,62800.0
2006-10-03 10:30:00,28.24,28.27,28.22,28.27,36000.0,20.3938,20.4155,20.3793,20.4155,36000.0
2006-10-03 10:35:00,28.27,28.29,28.25,28.25,98200.0,20.4155,20.4299,20.401,20.401,98200.0
2006-10-03 10:40:00,28.25,28.26,28.19,28.22,39500.0,20.401,20.4082,20.3577,20.3793,39500.0
2006-10-03 10:45:00,28.22,28.26,28.21,28.26,64600.0,20.3793,20.4082,20.3721,20.4082,64600.0
2006-10-03 10:50:00,28.26,28.33,28.24,28.25,90800.0,20.4082,20.4588,20.3938,20.401,90800.0
2006-10-03 10:55:00,28.25,28.27,28.19,28.22,67600.0,20.401,20.4155,20.3577,20.3793,67600.0
2006-10-03 11:00:00,28.23,28.25,28.1,28.1,75800.0,20.3866,20.401,20.2927,20.2927,75800.0
2006-10-03 11:05:00,28.1,28.15,28.09,28.12,111700.0,20.2927,20.3288,20.2855,20.3071,111700.0
2006-10-03 11:10:00,28.12,28.18,28.11,28.16,30000.0,20.3071,20.3505,20.2999,20.336,30000.0
2006-10-03 11:15:00,28.18,28.31,28.18,28.31,89400.0,20.3505,20.4443,20.3505,20.4443,89400.0
2006-10-03 11:20:00,28.3,28.33,28.29,28.33,82100.0,20.4371,20.4588,20.4299,20.4588,82100.0
2006-10-03 11:25:00,28.33,28.4,28.31,28.33,106600.0,20.4588,20.5093,20.4443,20.4588,106600.0
2006-10-03 11:30:00,28.32,28.39,28.32,28.36,40600.0,20.4516,20.5021,20.4516,20.4805,40600.0
2006-10-03 11:35:00,28.37,28.37,28.29,28.29,37000.0,20.4877,20.4877,20.4299,20.4299,37000.0
2006-10-03 11:40:00,28.29,28.31,28.27,28.29,38500.0,20.4299,20.4443,20.4155,20.4299,38500.0
2006-10-03 11:45:00,28.3,28.33,28.3,28.31,56100.0,20.4371,20.4588,20.4371,20.4443,56100.0
2006-10-03 11:50:00,28.31,28.35,28.31,28.35,74400.0,20.4443,20.4732,20.4443,20.4732,74400.0
2006-10-03 11:55:00,28.35,28.38,28.34,28.35,37300.0,20.4732,20.4949,20.466,20.4732,37300.0
2006-10-03 12:00:00,28.35,28.4,28.35,28.4,28700.0,20.4732,20.5093,20.4732,20.5093,28700.0
2006-10-03 12:05:00,28.39,28.46,28.39,28.46,138400.0,20.5021,20.5527,20.5021,20.5527,138400.0
2006-10-03 12:10:00,28.46,28.47,28.44,28.47,151000.0,20.5527,20.5599,20.5382,20.5599,151000.0
2006-10-03 12:15:00,28.46,28.49,28.46,28.49,116800.0,20.5527,20.5743,20.5527,20.5743,116800.0
2006-10-03 12:20:00,28.49,28.56,28.48,28.56,124400.0,20.5743,20.6249,20.5671,20.6249,124400.0
2006-10-03 12:25:00,28.55,28.57,28.52,28.52,73600.0,20.6177,20.6321,20.596,20.596,73600.0
2006-10-03 12:30:00,28.53,28.55,28.52,28.53,49300.0,20.6032,20.6177,20.596,20.6032,49300.0
2006-10-03 12:35:00,28.53,28.53,28.48,28.5,33100.0,20.6032,20.6032,20.5671,20.5816,33100.0
2006-10-03 12:40:00,28.5,28.53,28.47,28.52,55200.0,20.5816,20.6032,20.5599,20.596,55200.0
2006-10-03 12:45:00,28.52,28.56,28.52,28.55,30900.0,20.596,20.6249,20.596,20.6177,30900.0
2006-10-03 12:50:00,28.55,28.56,28.52,28.52,42500.0,20.6177,20.6249,20.596,20.596,42500.0
2006-10-03 12:55:00,28.53,28.53,28.5,28.51,63900.0,20.6032,20.6032,20.5816,20.5888,63900.0
2006-10-03 13:00:00,28.51,28.52,28.49,28.49,81100.0,20.5888,20.596,20.5743,20.5743,81100.0
2006-10-03 13:05:00,28.5,28.5,28.47,28.47,28800.0,20.5816,20.5816,20.5599,20.5599,28800.0
2006-10-03 13:10:00,28.47,28.47,28.42,28.43,49300.0,20.5599,20.5599,20.5238,20.531,49300.0
2006-10-03 13:15:00,28.42,28.44,28.41,28.44,56100.0,20.5238,20.5382,20.5166,20.5382,56100.0
2006-10-03 13:20:00,28.43,28.47,28.43,28.45,48000.0,20.531,20.5599,20.531,20.5454,48000.0
2006-10-03 13:25:00,28.45,28.48,28.44,28.48,96200.0,20.5454,20.5671,20.5382,20.5671,96200.0
2006-10-03 13:30:00,28.47,28.51,28.47,28.5,113800.0,20.5599,20.5888,20.5599,20.5816,113800.0
2006-10-03 13:35:00,28.49,28.49,28.45,28.45,15900.0,20.5743,20.5743,20.5454,20.5454,15900.0
2006-10-03 13:40:00,28.45,28.45,28.42,28.42,30700.0,20.5454,20.5454,20.5238,20.5238,30700.0
2006-10-03 13:45:00,28.42,28.45,28.4,28.44,67100.0,20.5238,20.5454,20.5093,20.5382,67100.0
2006-10-03 13:50:00,28.44,28.46,28.43,28.45,52900.0,20.5382,20.5527,20.531,20.5454,52900.0
2006-10-03 13:55:00,28.44,28.45,28.43,28.43,30300.0,20.5382,20.5454,20.531,20.531,30300.0
2006-10-03 14:00:00,28.43,28.47,28.43,28.46,52200.0,20.531,20.5599,20.531,20.5527,52200.0
2006-10-03 14:05:00,28.47,28.51,28.46,28.5,90000.0,20.5599,20.5888,20.5527,20.5816,90000.0
2006-10-03 14:10:00,28.5,28.51,28.48,28.5,88900.0,20.5816,20.5888,20.5671,20.5816,88900.0
2006-10-03 14:15:00,28.5,28.5,28.45,28.47,98000.0,20.5816,20.5816,20.5454,20.5599,98000.0
2006-10-03 14:20:00,28.47,28.47,28.45,28.46,64700.0,20.5599,20.5599,20.5454,20.5527,64700.0
2006-10-03 14:25:00,28.46,28.47,28.38,28.4,77900.0,20.5527,20.5599,20.4949,20.5093,77900.0
2006-10-03 14:30:00,28.41,28.48,28.4,28.47,85300.0,20.5166,20.5671,20.5093,20.5599,85300.0
2006-10-03 14:35:00,28.47,28.48,28.45,28.47,50100.0,20.5599,20.5671,20.5454,20.5599,50100.0
2006-10-03 14:40:00,28.47,28.51,28.46,28.51,116900.0,20.5599,20.5888,20.5527,20.5888,116900.0
2006-10-03 14:45:00,28.51,28.51,28.47,28.51,44700.0,20.5888,20.5888,20.5599,20.5888,44700.0
2006-10-03 14:50:00,28.51,28.54,28.5,28.54,62100.0,20.5888,20.6104,20.5816,20.6104,62100.0
2006-10-03 14:55:00,28.54,28.59,28.53,28.57,132700.0,20.6104,20.6465,20.6032,20.6321,132700.0
2006-10-03 15:00:00,28.57,28.61,28.56,28.6,91000.0,20.6321,20.661,20.6249,20.6538,91000.0
2006-10-03 15:05:00,28.6,28.69,28.59,28.68,192200.0,20.6538,20.7188,20.6465,20.7115,192200.0
2006-10-03 15:10:00,28.68,28.71,28.54,28.69,231900.0,20.7115,20.7332,20.6104,20.7188,231900.0
2006-10-03 15:15:00,28.7,28.7,28.65,28.65,159200.0,20.726,20.726,20.6899,20.6899,159200.0
2006-10-03 15:20:00,28.66,28.7,28.63,28.7,133500.0,20.6971,20.726,20.6754,20.726,133500.0
2006-10-03 15:25:00,28.69,28.7,28.63,28.63,93700.0,20.7188,20.726,20.6754,20.6754,93700.0
2006-10-03 15:30:00,28.63,28.7,28.62,28.7,113300.0,20.6754,20.726,20.6682,20.726,113300.0
2006-10-03 15:35:00,28.7,28.7,28.64,28.67,83500.0,20.726,20.726,20.6827,20.7043,83500.0
2006-10-03 15:40:00,28.67,28.68,28.62,28.66,83600.0,20.7043,20.7115,20.6682,20.6971,83600.0
2006-10-03 15:45:00,28.66,28.67,28.64,28.67,178400.0,20.6971,20.7043,20.6827,20.7043,178400.0
2006-10-03 15:50:00,28.68,28.68,28.6,28.62,192900.0,20.7115,20.7115,20.6538,20.6682,192900.0
2006-10-03 15:55:00,28.62,28.64,28.58,28.61,183100.0,20.6682,20.6827,20.6393,20.661,183100.0
2006-10-04 09:30:00,28.5,28.61,28.41,28.44,199100.0,20.5816,20.661,20.5166,20.5382,199100.0
2006-10-04 09:35:00,28.44,28.6,28.43,28.51,140100.0,20.5382,20.6538,20.531,20.5888,140100.0
2006-10-04 09:40:00,28.57,28.63,28.5,28.63,86800.0,20.6321,20.6754,20.5816,20.6754,86800.0
2006-10-04 09:45:00,28.63,28.7,28.6,28.7,651200.0,20.6754,20.726,20.6538,20.726,651200.0
2006-10-04 09:50:00,28.7,28.75,28.69,28.74,90800.0,20.726,20.7621,20.7188,20.7549,90800.0
2006-10-04 09:55:00,28.74,28.9,28.72,28.85,258400.0,20.7549,20.8704,20.7404,20.8343,258400.0
2006-10-04 10:00:00,28.86,28.86,28.77,28.85,99700.0,20.8415,20.8415,20.7765,20.8343,99700.0
2006-10-04 10:05:00,28.84,28.89,28.84,28.89,82900.0,20.8271,20.8632,20.8271,20.8632,82900.0
2006-10-04 10:10:00,28.89,28.95,28.88,28.95,137500.0,20.8632,20.9065,20.856,20.9065,137500.0
2006-10-04 10:15:00,28.95,28.96,28.9,28.95,193000.0,20.9065,20.9137,20.8704,20.9065,193000.0
2006-10-04 10:20:00,28.96,28.98,28.94,28.96,167800.0,20.9137,20.9282,20.8993,20.9137,167800.0
2006-10-04 10:25:00,28.95,28.96,28.92,28.92,59900.0,20.9065,20.9137,20.8849,20.8849,59900.0
2006-10-04 10:30:00,28.92,29.0,28.92,28.99,162600.0,20.8849,20.9426,20.8849,20.9354,162600.0
2006-10-04 10:35:00,29.0,29.0,28.96,28.98,92300.0,20.9426,20.9426,20.9137,20.9282,92300.0
2006-10-04 10:40:00,28.98,29.0,28.98,29.0,114600.0,20.9282,20.9426,20.9282,20.9426,114600.0
2006-10-04 10:45:00,29.0,29.0,28.99,28.99,91500.0,20.9426,20.9426,20.9354,20.9354,91500.0
2006-10-04 10:50:00,28.99,29.0,28.94,28.95,67700.0,20.9354,20.9426,20.8993,20.9065,67700.0
2006-10-04 10:55:00,28.95,29.0,28.94,29.0,87900.0,20.9065,20.9426,20.8993,20.9426,87900.0
2006-10-04 11:00:00,29.01,29.05,29.0,29.04,68200.0,20.9499,20.9787,20.9426,20.9715,68200.0
2006-10-04 11:05:00,29.03,29.07,29.03,29.04,93700.0,20.9643,20.9932,20.9643,20.9715,93700.0
2006-10-04 11:10:00,29.04,29.08,29.03,29.07,74500.0,20.9715,21.0004,20.9643,20.9932,74500.0
2006-10-04 11:15:00,29.06,29.09,29.05,29.08,94700.0,20.986,21.0076,20.9787,21.0004,94700.0
2006-10-04 11:20:00,29.08,29.15,29.07,29.15,131000.0,21.0004,21.051,20.9932,21.051,131000.0
2006-10-04 11:25:00,29.14,29.25,29.13,29.24,109700.0,21.0437,21.1232,21.0365,21.116,109700.0
2006-10-04 11:30:00,29.24,29.27,29.24,29.26,114200.0,21.116,21.1376,21.116,21.1304,114200.0
2006-10-04 11:35:00,29.26,29.3,29.26,29.28,123600.0,21.1304,21.1593,21.1304,21.1448,123600.0
2006-10-04 11:40:00,29.29,29.3,29.23,29.23,100400.0,21.1521,21.1593,21.1087,21.1087,100400.0
2006-10-04 11:45:00,29.22,29.28,29.22,29.28,116000.0,21.1015,21.1448,21.1015,21.1448,116000.0
2006-10-04 11:50:00,29.27,29.29,29.25,29.26,160400.0,21.1376,21.1521,21.1232,21.1304,160400.0
2006-10-04 11:55:00,29.26,29.35,29.26,29.35,185500.0,21.1304,21.1954,21.1304,21.1954,185500.0
2006-10-04 12:00:00,29.34,29.35,29.27,29.28,148200.0,21.1882,21.1954,21.1376,21.1448,148200.0
2006-10-04 12:05:00,29.28,29.29,29.2,29.2,297700.0,21.1448,21.1521,21.0871,21.0871,297700.0
2006-10-04 12:10:00,29.21,29.21,29.07,29.07,120500.0,21.0943,21.0943,20.9932,20.9932,120500.0
2006-10-04 12:15:00,29.08,29.14,29.07,29.14,132000.0,21.0004,21.0437,20.9932,21.0437,132000.0
2006-10-04 12:20:00,29.14,29.2,29.14,29.2,106400.0,21.0437,21.0871,21.0437,21.0871,106400.0
2006-10-04 12:25:00,29.2,29.23,29.17,29.21,69400.0,21.0871,21.1087,21.0654,21.0943,69400.0
2006-10-04 12:30:00,29.21,29.26,29.2,29.25,83300.0,21.0943,21.1304,21.0871,21.1232,83300.0
2006-10-04 12:35:00,29.25,29.26,29.25,29.25,22000.0,21.1232,21.1304,21.1232,21.1232,22000.0
2006-10-04 12:40:00,29.26,29.26,29.25,29.25,61300.0,21.1304,21.1304,21.1232,21.1232,61300.0
2006-10-04 12:45:00,29.26,29.26,29.23,29.24,40800.0,21.1304,21.1304,21.1087,21.116,40800.0
2006-10-04 12:50:00,29.24,29.24,29.21,29.23,66000.0,21.116,21.116,21.0943,21.1087,66000.0
2006-10-04 12:55:00,29.23,29.26,29.23,29.25,36900.0,21.1087,21.1304,21.1087,21.1232,36900.0
2006-10-04 13:00:00,29.26,29.27,29.25,29.27,53900.0,21.1304,21.1376,21.1232,21.1376,53900.0
2006-10-04 13:05:00,29.26,29.27,29.24,29.24,66900.0,21.1304,21.1376,21.116,21.116,66900.0
2006-10-04 13:10:00,29.25,29.25,29.2,29.2,64500.0,21.1232,21.1232,21.0871,21.0871,64500.0
2006-10-04 13:15:00,29.2,29.21,29.19,29.19,16900.0,21.0871,21.0943,21.0798,21.0798,16900.0
2006-10-04 13:20:00,29.19,29.2,29.16,29.16,104700.0,21.0798,21.0871,21.0582,21.0582,104700.0
2006-10-04 13:25:00,29.16,29.25,29.16,29.25,100400.0,21.0582,21.1232,21.0582,21.1232,100400.0
2006-10-04 13:30:00,29.25,29.33,29.25,29.33,167700.0,21.1232,21.1809,21.1232,21.1809,167700.0
2006-10-04 13:35:00,29.33,29.36,29.32,29.36,122000.0,21.1809,21.2026,21.1737,21.2026,122000.0
2006-10-04 13:40:00,29.36,29.37,29.34,29.36,130000.0,21.2026,21.2098,21.1882,21.2026,130000.0
2006-10-04 13:45:00,29.37,29.37,29.35,29.35,51500.0,21.2098,21.2098,21.1954,21.1954,51500.0
2006-10-04 13:50:00,29.36,29.36,29.33,29.33,56500.0,21.2026,21.2026,21.1809,21.1809,56500.0
2006-10-04 13:55:00,29.33,29.34,29.32,29.33,52400.0,21.1809,21.1882,21.1737,21.1809,52400.0
2006-10-04 14:00:00,29.33,29.37,29.32,29.37,84600.0,21.1809,21.2098,21.1737,21.2098,84600.0
2006-10-04 14:05:00,29.36,29.41,29.35,29.41,126700.0,21.2026,21.2387,21.1954,21.2387,126700.0
2006-10-04 14:10:00,29.41,29.5,29.4,29.49,307200.0,21.2387,21.3037,21.2315,21.2965,307200.0
2006-10-04 14:15:00,29.49,29.53,29.49,29.52,132700.0,21.2965,21.3254,21.2965,21.3182,132700.0
2006-10-04 14:20:00,29.52,29.55,29.49,29.51,142600.0,21.3182,21.3398,21.2965,21.3109,142600.0
2006-10-04 14:25:00,29.51,29.56,29.51,29.55,199000.0,21.3109,21.347,21.3109,21.3398,199000.0
2006-10-04 14:30:00,29.55,29.61,29.53,29.58,298100.0,21.3398,21.3832,21.3254,21.3615,298100.0
2006-10-04 14:35:00,29.57,29.61,29.57,29.58,146600.0,21.3543,21.3832,21.3543,21.3615,146600.0
2006-10-04 14:40:00,29.58,29.59,29.54,29.54,113400.0,21.3615,21.3687,21.3326,21.3326,113400.0
2006-10-04 14:45:00,29.55,29.57,29.54,29.57,334800.0,21.3398,21.3543,21.3326,21.3543,334800.0
2006-10-04 14:50:00,29.57,29.63,29.56,29.61,181200.0,21.3543,21.3976,21.347,21.3832,181200.0
2006-10-04 14:55:00,29.62,29.64,29.61,29.62,165500.0,21.3904,21.4048,21.3832,21.3904,165500.0
2006-10-04 15:00:00,29.62,29.63,29.58,29.58,148200.0,21.3904,21.3976,21.3615,21.3615,148200.0
2006-10-04 15:05:00,29.57,29.59,29.5,29.51,245200.0,21.3543,21.3687,21.3037,21.3109,245200.0
2006-10-04 15:10:00,29.51,29.52,29.44,29.44,315500.0,21.3109,21.3182,21.2604,21.2604,315500.0
2006-10-04 15:15:00,29.45,29.55,29.44,29.54,326700.0,21.2676,21.3398,21.2604,21.3326,326700.0
2006-10-04 15:20:00,29.53,29.62,29.53,29.6,258000.0,21.3254,21.3904,21.3254,21.3759,258000.0
2006-10-04 15:25:00,29.6,29.66,29.59,29.66,230200.0,21.3759,21.4193,21.3687,21.4193,230200.0
2006-10-04 15:30:00,29.65,29.74,29.65,29.73,305100.0,21.412,21.477,21.412,21.4698,305100.0
2006-10-04 15:35:00,29.73,29.76,29.73,29.76,370500.0,21.4698,21.4915,21.4698,21.4915,370500.0
2006-10-04 15:40:00,29.76,29.87,29.75,29.86,356000.0,21.4915,21.5709,21.4843,21.5637,356000.0
2006-10-04 15:45:00,29.87,29.96,29.86,29.95,639400.0,21.5709,21.6359,21.5637,21.6287,639400.0
2006-10-04 15:50:00,29.95,29.96,29.89,29.93,480900.0,21.6287,21.6359,21.5854,21.6142,480900.0
2006-10-04 15:55:00,29.94,29.97,29.93,29.96,611900.0,21.6215,21.6431,21.6142,21.6359,611900.0
2006-10-05 09:30:00,29.8,29.8,29.42,29.45,190400.0,21.5204,21.5204,21.2459,21.2676,190400.0
2006-10-05 09:35:00,29.49,29.85,29.45,29.76,179700.0,21.2965,21.5565,21.2676,21.4915,179700.0
2006-10-05 09:40:00,29.76,29.8,29.74,29.76,72400.0,21.4915,21.5204,21.477,21.4915,72400.0
2006-10-05 09:45:00,29.76,29.85,29.76,29.84,104100.0,21.4915,21.5565,21.4915,21.5492,104100.0
2006-10-05 09:50:00,29.84,29.84,29.74,29.76,122900.0,21.5492,21.5492,21.477,21.4915,122900.0
2006-10-05 09:55:00,29.76,29.85,29.75,29.84,159100.0,21.4915,21.5565,21.4843,21.5492,159100.0
2006-10-05 10:00:00,29.84,29.86,29.79,29.79,205700.0,21.5492,21.5637,21.5131,21.5131,205700.0
2006-10-05 10:05:00,29.79,29.8,29.75,29.75,105300.0,21.5131,21.5204,21.4843,21.4843,105300.0
2006-10-05 10:10:00,29.75,29.76,29.74,29.75,203800.0,21.4843,21.4915,21.477,21.4843,203800.0
2006-10-05 10:15:00,29.75,29.75,29.55,29.55,115200.0,21.4843,21.4843,21.3398,21.3398,115200.0
2006-10-05 10:20:00,29.56,29.68,29.55,29.59,141500.0,21.347,21.4337,21.3398,21.3687,141500.0
2006-10-05 10:25:00,29.59,29.59,29.55,29.55,125800.0,21.3687,21.3687,21.3398,21.3398,125800.0
2006-10-05 10:30:00,29.55,29.61,29.51,29.6,98200.0,21.3398,21.3832,21.3109,21.3759,98200.0
2006-10-05 10:35:00,29.59,29.65,29.58,29.65,151100.0,21.3687,21.412,21.3615,21.412,151100.0
2006-10-05 10:40:00,29.65,29.67,29.61,29.66,154400.0,21.412,21.4265,21.3832,21.4193,154400.0
2006-10-05 10:45:00,29.65,29.72,29.65,29.72,85800.0,21.412,21.4626,21.412,21.4626,85800.0
2006-10-05 10:50:00,29.72,29.73,29.68,29.69,78100.0,21.4626,21.4698,21.4337,21.4409,78100.0
2006-10-05 10:55:00,29.69,29.71,29.67,29.7,103400.0,21.4409,21.4554,21.4265,21.4481,103400.0
2006-10-05 11:00:00,29.7,29.77,29.7,29.72,178800.0,21.4481,21.4987,21.4481,21.4626,178800.0
2006-10-05 11:05:00,29.72,29.73,29.66,29.67,51900.0,21.4626,21.4698,21.4193,21.4265,51900.0
2006-10-05 11:10:00,29.67,29.68,29.58,29.58,134300.0,21.4265,21.4337,21.3615,21.3615,134300.0
2006-10-05 11:15:00,29.58,29.6,29.47,29.48,110400.0,21.3615,21.3759,21.282,21.2893,110400.0
2006-10-05 11:20:00,29.48,29.53,29.48,29.52,126500.0,21.2893,21.3254,21.2893,21.3182,126500.0
2006-10-05 11:25:00,29.51,29.57,29.51,29.55,119600.0,21.3109,21.3543,21.3109,21.3398,119600.0
2006-10-05 11:30:00,29.55,29.61,29.53,29.61,116300.0,21.3398,21.3832,21.3254,21.3832,116300.0
2006-10-05 11:35:00,29.61,29.67,29.61,29.61,82000.0,21.3832,21.4265,21.3832,21.3832,82000.0
2006-10-05 11:40:00,29.61,29.67,29.61,29.66,74900.0,21.3832,21.4265,21.3832,21.4193,74900.0
2006-10-05 11:45:00,29.66,29.67,29.62,29.63,61000.0,21.4193,21.4265,21.3904,21.3976,61000.0
2006-10-05 11:50:00,29.63,29.64,29.61,29.64,37200.0,21.3976,21.4048,21.3832,21.4048,37200.0
2006-10-05 11:55:00,29.64,29.68,29.63,29.68,83200.0,21.4048,21.4337,21.3976,21.4337,83200.0
2006-10-05 12:00:00,29.67,29.74,29.67,29.74,78300.0,21.4265,21.477,21.4265,21.477,78300.0
2006-10-05 12:05:00,29.73,29.77,29.72,29.75,98400.0,21.4698,21.4987,21.4626,21.4843,98400.0
2006-10-05 12:10:00,29.75,29.76,29.73,29.75,56500.0,21.4843,21.4915,21.4698,21.4843,56500.0
2006-10-05 12:15:00,29.75,29.76,29.75,29.76,30200.0,21.4843,21.4915,21.4843,21.4915,30200.0
2006-10-05 12:20:00,29.76,29.76,29.74,29.74,35700.0,21.4915,21.4915,21.477,21.477,35700.0
2006-10-05 12:25:00,29.74,29.74,29.73,29.74,50800.0,21.477,21.477,21.4698,21.477,50800.0
2006-10-05 12:30:00,29.73,29.74,29.73,29.73,77900.0,21.4698,21.477,21.4698,21.4698,77900.0
2006-10-05 12:35:00,29.73,29.74,29.6,29.6,106600.0,21.4698,21.477,21.3759,21.3759,106600.0
2006-10-05 12:40:00,29.6,29.63,29.59,29.61,86000.0,21.3759,21.3976,21.3687,21.3832,86000.0
2006-10-05 12:45:00,29.62,29.65,29.61,29.62,72800.0,21.3904,21.412,21.3832,21.3904,72800.0
2006-10-05 12:50:00,29.62,29.64,29.62,29.63,33400.0,21.3904,21.4048,21.3904,21.3976,33400.0
2006-10-05 12:55:00,29.63,29.63,29.62,29.63,66900.0,21.3976,21.3976,21.3904,21.3976,66900.0
2006-10-05 13:00:00,29.62,29.7,29.62,29.7,78400.0,21.3904,21.4481,21.3904,21.4481,78400.0
2006-10-05 13:05:00,29.69,29.74,29.69,29.72,79200.0,21.4409,21.477,21.4409,21.4626,79200.0
2006-10-05 13:10:00,29.73,29.73,29.72,29.72,26200.0,21.4698,21.4698,21.4626,21.4626,26200.0
2006-10-05 13:15:00,29.72,29.73,29.7,29.71,39800.0,21.4626,21.4698,21.4481,21.4554,39800.0
2006-10-05 13:20:00,29.7,29.71,29.67,29.67,55900.0,21.4481,21.4554,21.4265,21.4265,55900.0
2006-10-05 13:25:00,29.67,29.68,29.66,29.66,52500.0,21.4265,21.4337,21.4193,21.4193,52500.0
2006-10-05 13:30:00,29.67,29.68,29.66,29.68,188500.0,21.4265,21.4337,21.4193,21.4337,188500.0
2006-10-05 13:35:00,29.67,29.7,29.67,29.7,212800.0,21.4265,21.4481,21.4265,21.4481,212800.0
2006-10-05 13:40:00,29.7,29.78,29.69,29.76,136500.0,21.4481,21.5059,21.4409,21.4915,136500.0
2006-10-05 13:45:00,29.76,29.82,29.72,29.77,171300.0,21.4915,21.5348,21.4626,21.4987,171300.0
2006-10-05 13:50:00,29.77,29.77,29.72,29.73,66400.0,21.4987,21.4987,21.4626,21.4698,66400.0
2006-10-05 13:55:00,29.73,29.75,29.73,29.73,57800.0,21.4698,21.4843,21.4698,21.4698,57800.0
2006-10-05 14:00:00,29.73,29.74,29.71,29.72,96700.0,21.4698,21.477,21.4554,21.4626,96700.0
2006-10-05 14:05:00,29.72,29.74,29.7,29.71,51800.0,21.4626,21.477,21.4481,21.4554,51800.0
2006-10-05 14:10:00,29.71,29.76,29.71,29.76,67900.0,21.4554,21.4915,21.4554,21.4915,67900.0
2006-10-05 14:15:00,29.75,29.76,29.73,29.74,44200.0,21.4843,21.4915,21.4698,21.477,44200.0
2006-10-05 14:20:00,29.74,29.74,29.71,29.72,32400.0,21.477,21.477,21.4554,21.4626,32400.0
2006-10-05 14:25:00,29.73,29.77,29.72,29.74,61400.0,21.4698,21.4987,21.4626,21.477,61400.0
2006-10-05 14:30:00,29.74,29.76,29.73,29.75,38800.0,21.477,21.4915,21.4698,21.4843,38800.0
2006-10-05 14:35:00,29.75,29.77,29.74,29.75,89700.0,21.4843,21.4987,21.477,21.4843,89700.0
2006-10-05 14:40:00,29.75,29.78,29.75,29.77,52400.0,21.4843,21.5059,21.4843,21.4987,52400.0
2006-10-05 14:45:00,29.78,29.83,29.77,29.82,89500.0,21.5059,21.542,21.4987,21.5348,89500.0
2006-10-05 14:50:00,29.82,29.86,29.82,29.86,71200.0,21.5348,21.5637,21.5348,21.5637,71200.0
2006-10-05 14:55:00,29.86,29.88,29.84,29.86,74200.0,21.5637,21.5781,21.5492,21.5637,74200.0
2006-10-05 15:00:00,29.85,29.86,29.84,29.86,64100.0,21.5565,21.5637,21.5492,21.5637,64100.0
2006-10-05 15:05:00,29.85,29.92,29.85,29.91,80800.0,21.5565,21.607,21.5565,21.5998,80800.0
2006-10-05 15:10:00,29.9,29.96,29.9,29.96,124500.0,21.5926,21.6359,21.5926,21.6359,124500.0
2006-10-05 15:15:00,29.96,29.98,29.95,29.96,99900.0,21.6359,21.6504,21.6287,21.6359,99900.0
2006-10-05 15:20:00,29.96,29.97,29.91,29.95,128700.0,21.6359,21.6431,21.5998,21.6287,128700.0
2006-10-05 15:25:00,29.95,29.97,29.93,29.96,125400.0,21.6287,21.6431,21.6142,21.6359,125400.0
2006-10-05 15:30:00,29.96,29.98,29.95,29.97,106700.0,21.6359,21.6504,21.6287,21.6431,106700.0
2006-10-05 15:35:00,29.96,29.98,29.94,29.98,131100.0,21.6359,21.6504,21.6215,21.6504,131100.0
2006-10-05 15:40:00,29.99,29.99,29.97,29.99,143300.0,21.6576,21.6576,21.6431,21.6576,143300.0
2006-10-05 15:45:00,29.99,30.05,29.99,30.03,431300.0,21.6576,21.7009,21.6576,21.6865,431300.0
2006-10-05 15:50:00,30.03,30.05,29.99,30.04,227000.0,21.6865,21.7009,21.6576,21.6937,227000.0
2006-10-05 15:55:00,30.04,30.07,30.03,30.06,401300.0,21.6937,21.7153,21.6865,21.7081,401300.0
2006-10-06 09:30:00,29.8,29.9,29.75,29.81,138000.0,21.5204,21.5926,21.4843,21.5276,138000.0
2006-10-06 09:35:00,29.83,29.85,29.69,29.73,89400.0,21.542,21.5565,21.4409,21.4698,89400.0
2006-10-06 09:40:00,29.73,29.73,29.65,29.65,114800.0,21.4698,21.4698,21.412,21.412,114800.0
2006-10-06 09:45:00,29.66,29.7,29.59,29.68,179900.0,21.4193,21.4481,21.3687,21.4337,179900.0
2006-10-06 09:50:00,29.69,29.75,29.65,29.74,126400.0,21.4409,21.4843,21.412,21.477,126400.0
2006-10-06 09:55:00,29.75,29.75,29.6,29.7,137800.0,21.4843,21.4843,21.3759,21.4481,137800.0
2006-10-06 10:00:00,29.7,29.76,29.67,29.67,146700.0,21.4481,21.4915,21.4265,21.4265,146700.0
2006-10-06 10:05:00,29.67,29.82,29.62,29.82,168700.0,21.4265,21.5348,21.3904,21.5348,168700.0
2006-10-06 10:10:00,29.82,29.9,29.8,29.9,130400.0,21.5348,21.5926,21.5204,21.5926,130400.0
2006-10-06 10:15:00,29.9,29.94,29.81,29.81,94500.0,21.5926,21.6215,21.5276,21.5276,94500.0
2006-10-06 10:20:00,29.82,29.82,29.6,29.64,132100.0,21.5348,21.5348,21.3759,21.4048,132100.0
2006-10-06 10:25:00,29.64,29.65,29.6,29.6,101200.0,21.4048,21.412,21.3759,21.3759,101200.0
2006-10-06 10:30:00,29.61,29.61,29.52,29.53,125600.0,21.3832,21.3832,21.3182,21.3254,125600.0
2006-10-06 10:35:00,29.53,29.53,29.49,29.49,98800.0,21.3254,21.3254,21.2965,21.2965,98800.0
2006-10-06 10:40:00,29.5,29.5,29.45,29.45,146300.0,21.3037,21.3037,21.2676,21.2676,146300.0
2006-10-06 10:45:00,29.45,29.67,29.45,29.58,226700.0,21.2676,21.4265,21.2676,21.3615,226700.0
2006-10-06 10:50:00,29.57,29.58,29.5,29.57,223100.0,21.3543,21.3615,21.3037,21.3543,223100.0
2006-10-06 10:55:00,29.56,29.59,29.5,29.56,257400.0,21.347,21.3687,21.3037,21.347,257400.0
2006-10-06 11:00:00,29.56,29.59,29.53,29.53,200400.0,21.347,21.3687,21.3254,21.3254,200400.0
2006-10-06 11:05:00,29.54,29.54,29.48,29.48,43100.0,21.3326,21.3326,21.2893,21.2893,43100.0
2006-10-06 11:10:00,29.49,29.5,29.39,29.39,114700.0,21.2965,21.3037,21.2243,21.2243,114700.0
2006-10-06 11:15:00,29.4,29.51,29.4,29.49,140700.0,21.2315,21.3109,21.2315,21.2965,140700.0
2006-10-06 11:20:00,29.5,29.51,29.49,29.5,85800.0,21.3037,21.3109,21.2965,21.3037,85800.0
2006-10-06 11:25:00,29.51,29.51,29.49,29.51,78100.0,21.3109,21.3109,21.2965,21.3109,78100.0
2006-10-06 11:30:00,29.51,29.58,29.51,29.54,56400.0,21.3109,21.3615,21.3109,21.3326,56400.0
2006-10-06 11:35:00,29.54,29.55,29.5,29.51,105000.0,21.3326,21.3398,21.3037,21.3109,105000.0
2006-10-06 11:40:00,29.52,29.55,29.49,29.49,145900.0,21.3182,21.3398,21.2965,21.2965,145900.0
2006-10-06 11:45:00,29.49,29.5,29.42,29.42,46000.0,21.2965,21.3037,21.2459,21.2459,46000.0
2006-10-06 11:50:00,29.42,29.46,29.35,29.36,75400.0,21.2459,21.2748,21.1954,21.2026,75400.0
2006-10-06 11:55:00,29.36,29.41,29.35,29.41,164200.0,21.2026,21.2387,21.1954,21.2387,164200.0
2006-10-06 12:00:00,29.41,29.44,29.37,29.38,131400.0,21.2387,21.2604,21.2098,21.2171,131400.0
2006-10-06 12:05:00,29.38,29.38,29.23,29.23,117800.0,21.2171,21.2171,21.1087,21.1087,117800.0
2006-10-06 12:10:00,29.24,29.3,29.23,29.25,233600.0,21.116,21.1593,21.1087,21.1232,233600.0
2006-10-06 12:15:00,29.25,29.25,29.2,29.22,152100.0,21.1232,21.1232,21.0871,21.1015,152100.0
2006-10-06 12:20:00,29.22,29.23,29.19,29.2,111200.0,21.1015,21.1087,21.0798,21.0871,111200.0
2006-10-06 12:25:00,29.21,29.22,29.19,29.2,57700.0,21.0943,21.1015,21.0798,21.0871,57700.0
2006-10-06 12:30:00,29.2,29.2,29.17,29.18,93800.0,21.0871,21.0871,21.0654,21.0726,93800.0
2006-10-06 12:35:00,29.18,29.18,29.12,29.12,92700.0,21.0726,21.0726,21.0293,21.0293,92700.0
2006-10-06 12:40:00,29.12,29.15,29.1,29.13,120000.0,21.0293,21.051,21.0149,21.0365,120000.0
2006-10-06 12:45:00,29.14,29.23,29.13,29.2,115100.0,21.0437,21.1087,21.0365,21.0871,115100.0
2006-10-06 12:50:00,29.2,29.22,29.17,29.19,52600.0,21.0871,21.1015,21.0654,21.0798,52600.0
2006-10-06 12:55:00,29.2,29.29,29.2,29.29,120200.0,21.0871,21.1521,21.0871,21.1521,120200.0
2006-10-06 13:00:00,29.29,29.3,29.25,29.25,90000.0,21.1521,21.1593,21.1232,21.1232,90000.0
2006-10-06 13:05:00,29.26,29.3,29.25,29.27,54800.0,21.1304,21.1593,21.1232,21.1376,54800.0
2006-10-06 13:10:00,29.27,29.35,29.25,29.31,247200.0,21.1376,21.1954,21.1232,21.1665,247200.0
2006-10-06 13:15:00,29.31,29.34,29.23,29.23,81400.0,21.1665,21.1882,21.1087,21.1087,81400.0
2006-10-06 13:20:00,29.24,29.24,29.16,29.17,164400.0,21.116,21.116,21.0582,21.0654,164400.0
2006-10-06 13:25:00,29.17,29.17,29.13,29.14,106200.0,21.0654,21.0654,21.0365,21.0437,106200.0
2006-10-06 13:30:00,29.15,29.19,29.14,29.18,55300.0,21.051,21.0798,21.0437,21.0726,55300.0
2006-10-06 13:35:00,29.18,29.22,29.17,29.2,53200.0,21.0726,21.1015,21.0654,21.0871,53200.0
2006-10-06 13:40:00,29.2,29.22,29.19,29.19,68700.0,21.0871,21.1015,21.0798,21.0798,68700.0
2006-10-06 13:45:00,29.21,29.26,29.2,29.25,78400.0,21.0943,21.1304,21.0871,21.1232,78400.0
2006-10-06 13:50:00,29.25,29.27,29.24,29.27,66100.0,21.1232,21.1376,21.116,21.1376,66100.0
2006-10-06 13:55:00,29.27,29.28,29.25,29.27,55700.0,21.1376,21.1448,21.1232,21.1376,55700.0
2006-10-06 14:00:00,29.28,29.29,29.17,29.18,98500.0,21.1448,21.1521,21.0654,21.0726,98500.0
2006-10-06 14:05:00,29.17,29.19,29.16,29.18,111700.0,21.0654,21.0798,21.0582,21.0726,111700.0
2006-10-06 14:10:00,29.18,29.2,29.16,29.19,113700.0,21.0726,21.0871,21.0582,21.0798,113700.0
2006-10-06 14:15:00,29.19,29.22,29.19,29.21,33400.0,21.0798,21.1015,21.0798,21.0943,33400.0
2006-10-06 14:20:00,29.22,29.25,29.19,29.25,71400.0,21.1015,21.1232,21.0798,21.1232,71400.0
2006-10-06 14:25:00,29.25,29.26,29.18,29.19,75700.0,21.1232,21.1304,21.0726,21.0798,75700.0
2006-10-06 14:30:00,29.19,29.22,29.17,29.2,96700.0,21.0798,21.1015,21.0654,21.0871,96700.0
2006-10-06 14:35:00,29.2,29.21,29.18,29.18,47000.0,21.0871,21.0943,21.0726,21.0726,47000.0
2006-10-06 14:40:00,29.19,29.19,29.17,29.17,59400.0,21.0798,21.0798,21.0654,21.0654,59400.0
2006-10-06 14:45:00,29.18,29.18,29.16,29.17,56000.0,21.0726,21.0726,21.0582,21.0654,56000.0
2006-10-06 14:50:00,29.17,29.24,29.16,29.24,226000.0,21.0654,21.116,21.0582,21.116,226000.0
2006-10-06 14:55:00,29.24,29.31,29.22,29.3,192700.0,21.116,21.1665,21.1015,21.1593,192700.0
2006-10-06 15:00:00,29.29,29.3,29.25,29.29,71400.0,21.1521,21.1593,21.1232,21.1521,71400.0
2006-10-06 15:05:00,29.29,29.29,29.25,29.26,22800.0,21.1521,21.1521,21.1232,21.1304,22800.0
2006-10-06 15:10:00,29.24,29.25,29.22,29.22,38200.0,21.116,21.1232,21.1015,21.1015,38200.0
2006-10-06 15:15:00,29.23,29.31,29.2,29.27,190700.0,21.1087,21.1665,21.0871,21.1376,190700.0
2006-10-06 15:20:00,29.28,29.28,29.25,29.26,32400.0,21.1448,21.1448,21.1232,21.1304,32400.0
2006-10-06 15:25:00,29.25,29.3,29.23,29.29,152900.0,21.1232,21.1593,21.1087,21.1521,152900.0
2006-10-06 15:30:00,29.3,29.34,29.29,29.3,113600.0,21.1593,21.1882,21.1521,21.1593,113600.0
2006-10-06 15:35:00,29.31,29.34,29.27,29.3,152500.0,21.1665,21.1882,21.1376,21.1593,152500.0
2006-10-06 15:40:00,29.31,29.31,29.23,29.24,209600.0,21.1665,21.1665,21.1087,21.116,209600.0
2006-10-06 15:45:00,29.24,29.24,29.2,29.21,111200.0,21.116,21.116,21.0871,21.0943,111200.0
2006-10-06 15:50:00,29.2,29.3,29.2,29.27,383800.0,21.0871,21.1593,21.0871,21.1376,383800.0
2006-10-06 15:55:00,29.27,29.28,29.23,29.25,350100.0,21.1376,21.1448,21.1087,21.1232,350100.0
2006-10-09 09:30:00,29.01,29.1,29.0,29.06,177200.0,20.9499,21.0149,20.9426,20.986,177200.0
2006-10-09 09:35:00,29.08,29.08,29.03,29.08,57300.0,21.0004,21.0004,20.9643,21.0004,57300.0
2006-10-09 09:40:00,29.08,29.14,29.07,29.09,89200.0,21.0004,21.0437,20.9932,21.0076,89200.0
2006-10-09 09:45:00,29.09,29.24,29.03,29.24,104100.0,21.0076,21.116,20.9643,21.116,104100.0
2006-10-09 09:50:00,29.24,29.34,29.21,29.27,115300.0,21.116,21.1882,21.0943,21.1376,115300.0
2006-10-09 09:55:00,29.28,29.48,29.25,29.44,131300.0,21.1448,21.2893,21.1232,21.2604,131300.0
2006-10-09 10:00:00,29.4,29.45,29.29,29.41,81400.0,21.2315,21.2676,21.1521,21.2387,81400.0
2006-10-09 10:05:00,29.42,29.45,29.32,29.36,81800.0,21.2459,21.2676,21.1737,21.2026,81800.0
2006-10-09 10:10:00,29.36,29.41,29.3,29.39,49800.0,21.2026,21.2387,21.1593,21.2243,49800.0
2006-10-09 10:15:00,29.39,29.47,29.36,29.37,114700.0,21.2243,21.282,21.2026,21.2098,114700.0
2006-10-09 10:20:00,29.38,29.44,29.35,29.43,31800.0,21.2171,21.2604,21.1954,21.2532,31800.0
2006-10-09 10:25:00,29.44,29.47,29.34,29.37,56500.0,21.2604,21.282,21.1882,21.2098,56500.0
2006-10-09 10:30:00,29.35,29.35,29.25,29.27,55500.0,21.1954,21.1954,21.1232,21.1376,55500.0
2006-10-09 10:35:00,29.27,29.34,29.25,29.34,88000.0,21.1376,21.1882,21.1232,21.1882,88000.0
2006-10-09 10:40:00,29.34,29.38,29.31,29.37,73800.0,21.1882,21.2171,21.1665,21.2098,73800.0
2006-10-09 10:45:00,29.37,29.38,29.29,29.32,45100.0,21.2098,21.2171,21.1521,21.1737,45100.0
2006-10-09 10:50:00,29.32,29.38,29.32,29.38,74000.0,21.1737,21.2171,21.1737,21.2171,74000.0
2006-10-09 10:55:00,29.38,29.49,29.38,29.46,145100.0,21.2171,21.2965,21.2171,21.2748,145100.0
2006-10-09 11:00:00,29.46,29.54,29.45,29.49,138700.0,21.2748,21.3326,21.2676,21.2965,138700.0
2006-10-09 11:05:00,29.5,29.5,29.47,29.49,67300.0,21.3037,21.3037,21.282,21.2965,67300.0
2006-10-09 11:10:00,29.5,29.52,29.47,29.5,74300.0,21.3037,21.3182,21.282,21.3037,74300.0
2006-10-09 11:15:00,29.5,29.52,29.49,29.49,50900.0,21.3037,21.3182,21.2965,21.2965,50900.0
2006-10-09 11:20:00,29.5,29.6,29.49,29.6,146100.0,21.3037,21.3759,21.2965,21.3759,146100.0
2006-10-09 11:25:00,29.59,29.59,29.56,29.58,83000.0,21.3687,21.3687,21.347,21.3615,83000.0
2006-10-09 11:30:00,29.57,29.6,29.56,29.6,94800.0,21.3543,21.3759,21.347,21.3759,94800.0
2006-10-09 11:35:00,29.6,29.74,29.59,29.73,173900.0,21.3759,21.477,21.3687,21.4698,173900.0
2006-10-09 11:40:00,29.73,29.81,29.73,29.78,158400.0,21.4698,21.5276,21.4698,21.5059,158400.0
2006-10-09 11:45:00,29.77,29.77,29.75,29.76,102800.0,21.4987,21.4987,21.4843,21.4915,102800.0
2006-10-09 11:50:00,29.75,29.76,29.7,29.71,55800.0,21.4843,21.4915,21.4481,21.4554,55800.0
2006-10-09 11:55:00,29.71,29.74,29.67,29.74,79700.0,21.4554,21.477,21.4265,21.477,79700.0
2006-10-09 12:00:00,29.74,29.79,29.73,29.78,87000.0,21.477,21.5131,21.4698,21.5059,87000.0
2006-10-09 12:05:00,29.78,29.78,29.77,29.77,45000.0,21.5059,21.5059,21.4987,21.4987,45000.0
2006-10-09 12:10:00,29.77,29.81,29.77,29.81,118600.0,21.4987,21.5276,21.4987,21.5276,118600.0
2006-10-09 12:15:00,29.81,29.83,29.77,29.77,79700.0,21.5276,21.542,21.4987,21.4987,79700.0
2006-10-09 12:20:00,29.77,29.78,29.76,29.77,23000.0,21.4987,21.5059,21.4915,21.4987,23000.0
2006-10-09 12:25:00,29.77,29.77,29.76,29.77,23800.0,21.4987,21.4987,21.4915,21.4987,23800.0
2006-10-09 12:30:00,29.76,29.77,29.75,29.76,21700.0,21.4915,21.4987,21.4843,21.4915,21700.0
2006-10-09 12:35:00,29.75,29.76,29.74,29.76,24500.0,21.4843,21.4915,21.477,21.4915,24500.0
2006-10-09 12:40:00,29.76,29.79,29.75,29.79,78800.0,21.4915,21.5131,21.4843,21.5131,78800.0
2006-10-09 12:45:00,29.79,29.79,29.73,29.74,59300.0,21.5131,21.5131,21.4698,21.477,59300.0
2006-10-09 12:50:00,29.73,29.75,29.73,29.73,22600.0,21.4698,21.4843,21.4698,21.4698,22600.0
2006-10-09 12:55:00,29.73,29.73,29.71,29.71,24500.0,21.4698,21.4698,21.4554,21.4554,24500.0
2006-10-09 13:00:00,29.71,29.73,29.7,29.7,51700.0,21.4554,21.4698,21.4481,21.4481,51700.0
2006-10-09 13:05:00,29.7,29.71,29.68,29.69,24000.0,21.4481,21.4554,21.4337,21.4409,24000.0
2006-10-09 13:10:00,29.69,29.79,29.69,29.79,52300.0,21.4409,21.5131,21.4409,21.5131,52300.0
2006-10-09 13:15:00,29.79,29.8,29.77,29.78,57200.0,21.5131,21.5204,21.4987,21.5059,57200.0
2006-10-09 13:20:00,29.79,29.79,29.75,29.78,69300.0,21.5131,21.5131,21.4843,21.5059,69300.0
2006-10-09 13:25:00,29.78,29.85,29.74,29.75,111000.0,21.5059,21.5565,21.477,21.4843,111000.0
2006-10-09 13:30:00,29.75,29.79,29.73,29.78,65000.0,21.4843,21.5131,21.4698,21.5059,65000.0
2006-10-09 13:35:00,29.79,29.83,29.78,29.82,28200.0,21.5131,21.542,21.5059,21.5348,28200.0
2006-10-09 13:40:00,29.83,29.86,29.81,29.86,41000.0,21.542,21.5637,21.5276,21.5637,41000.0
2006-10-09 13:45:00,29.86,29.86,29.84,29.84,26400.0,21.5637,21.5637,21.5492,21.5492,26400.0
2006-10-09 13:50:00,29.84,29.85,29.82,29.85,53700.0,21.5492,21.5565,21.5348,21.5565,53700.0
2006-10-09 13:55:00,29.85,29.87,29.81,29.81,65800.0,21.5565,21.5709,21.5276,21.5276,65800.0
2006-10-09 14:00:00,29.81,29.85,29.81,29.84,54600.0,21.5276,21.5565,21.5276,21.5492,54600.0
2006-10-09 14:05:00,29.84,29.89,29.84,29.86,66200.0,21.5492,21.5854,21.5492,21.5637,66200.0
2006-10-09 14:10:00,29.86,29.9,29.84,29.89,44700.0,21.5637,21.5926,21.5492,21.5854,44700.0
2006-10-09 14:15:00,29.88,29.89,29.87,29.89,32000.0,21.5781,21.5854,21.5709,21.5854,32000.0
2006-10-09 14:20:00,29.88,29.89,29.85,29.86,52400.0,21.5781,21.5854,21.5565,21.5637,52400.0
2006-10-09 14:25:00,29.85,29.95,29.84,29.95,103700.0,21.5565,21.6287,21.5492,21.6287,103700.0
2006-10-09 14:30:00,29.95,29.95,29.92,29.94,70900.0,21.6287,21.6287,21.607,21.6215,70900.0
2006-10-09 14:35:00,29.94,29.94,29.88,29.93,71800.0,21.6215,21.6215,21.5781,21.6142,71800.0
2006-10-09 14:40:00,29.93,29.95,29.92,29.95,97300.0,21.6142,21.6287,21.607,21.6287,97300.0
2006-10-09 14:45:00,29.95,29.98,29.94,29.97,89500.0,21.6287,21.6504,21.6215,21.6431,89500.0
2006-10-09 14:50:00,29.98,30.0,29.93,29.94,165400.0,21.6504,21.6648,21.6142,21.6215,165400.0
2006-10-09 14:55:00,29.95,29.96,29.93,29.94,67800.0,21.6287,21.6359,21.6142,21.6215,67800.0
2006-10-09 15:00:00,29.94,29.95,29.91,29.92,61400.0,21.6215,21.6287,21.5998,21.607,61400.0
2006-10-09 15:05:00,29.92,29.93,29.86,29.87,337200.0,21.607,21.6142,21.5637,21.5709,337200.0
2006-10-09 15:10:00,29.88,29.96,29.87,29.96,99100.0,21.5781,21.6359,21.5709,21.6359,99100.0
2006-10-09 15:15:00,29.96,29.96,29.89,29.94,126200.0,21.6359,21.6359,21.5854,21.6215,126200.0
2006-10-09 15:20:00,29.94,30.01,29.93,29.97,180400.0,21.6215,21.672,21.6142,21.6431,180400.0
2006-10-09 15:25:00,29.97,30.0,29.96,29.98,105600.0,21.6431,21.6648,21.6359,21.6504,105600.0
2006-10-09 15:30:00,29.97,30.03,29.94,29.98,149800.0,21.6431,21.6865,21.6215,21.6504,149800.0
2006-10-09 15:35:00,29.98,29.99,29.93,29.95,117400.0,21.6504,21.6576,21.6142,21.6287,117400.0
2006-10-09 15:40:00,29.95,29.97,29.87,29.88,159700.0,21.6287,21.6431,21.5709,21.5781,159700.0
2006-10-09 15:45:00,29.87,29.88,29.84,29.85,170300.0,21.5709,21.5781,21.5492,21.5565,170300.0
2006-10-09 15:50:00,29.84,29.91,29.84,29.87,212800.0,21.5492,21.5998,21.5492,21.5709,212800.0
2006-10-09 15:55:00,29.88,29.88,29.75,29.8,591600.0,21.5781,21.5781,21.4843,21.5204,591600.0
2006-10-10 09:30:00,29.91,29.97,29.83,29.93,164200.0,21.5998,21.6431,21.542,21.6142,164200.0
2006-10-10 09:35:00,29.93,30.03,29.93,30.0,150200.0,21.6142,21.6865,21.6142,21.6648,150200.0
2006-10-10 09:40:00,30.0,30.12,29.97,30.0,144000.0,21.6648,21.7515,21.6431,21.6648,144000.0
2006-10-10 09:45:00,30.0,30.1,29.94,29.98,151000.0,21.6648,21.737,21.6215,21.6504,151000.0
2006-10-10 09:50:00,29.97,30.0,29.86,29.96,110900.0,21.6431,21.6648,21.5637,21.6359,110900.0
2006-10-10 09:55:00,29.97,30.08,29.94,30.0,116400.0,21.6431,21.7226,21.6215,21.6648,116400.0
2006-10-10 10:00:00,30.01,30.11,30.0,30.05,83000.0,21.672,21.7442,21.6648,21.7009,83000.0
2006-10-10 10:05:00,30.05,30.08,29.94,29.96,83900.0,21.7009,21.7226,21.6215,21.6359,83900.0
2006-10-10 10:10:00,29.96,29.97,29.84,29.92,87300.0,21.6359,21.6431,21.5492,21.607,87300.0
2006-10-10 10:15:00,29.92,29.94,29.87,29.91,46300.0,21.607,21.6215,21.5709,21.5998,46300.0
2006-10-10 10:20:00,29.92,30.0,29.89,29.93,80700.0,21.607,21.6648,21.5854,21.6142,80700.0
2006-10-10 10:25:00,29.93,29.95,29.88,29.94,84900.0,21.6142,21.6287,21.5781,21.6215,84900.0
2006-10-10 10:30:00,29.95,30.0,29.95,29.98,64400.0,21.6287,21.6648,21.6287,21.6504,64400.0
2006-10-10 10:35:00,29.98,29.99,29.93,29.93,53000.0,21.6504,21.6576,21.6142,21.6142,53000.0
2006-10-10 10:40:00,29.94,29.95,29.92,29.92,73900.0,21.6215,21.6287,21.607,21.607,73900.0
2006-10-10 10:45:00,29.92,30.01,29.91,29.99,95500.0,21.607,21.672,21.5998,21.6576,95500.0
2006-10-10 10:50:00,29.99,29.99,29.87,29.94,180900.0,21.6576,21.6576,21.5709,21.6215,180900.0
2006-10-10 10:55:00,29.93,29.98,29.92,29.96,80400.0,21.6142,21.6504,21.607,21.6359,80400.0
2006-10-10 11:00:00,29.96,29.97,29.94,29.95,31400.0,21.6359,21.6431,21.6215,21.6287,31400.0
2006-10-10 11:05:00,29.94,29.95,29.93,29.94,52000.0,21.6215,21.6287,21.6142,21.6215,52000.0
2006-10-10 11:10:00,29.94,30.03,29.93,30.03,153100.0,21.6215,21.6865,21.6142,21.6865,153100.0
2006-10-10 11:15:00,30.03,30.08,30.02,30.06,78500.0,21.6865,21.7226,21.6792,21.7081,78500.0
2006-10-10 11:20:00,30.06,30.19,30.06,30.19,156000.0,21.7081,21.802,21.7081,21.802,156000.0
2006-10-10 11:25:00,30.2,30.25,30.19,30.23,153800.0,21.8092,21.8453,21.802,21.8309,153800.0
2006-10-10 11:30:00,30.23,30.29,30.23,30.28,135600.0,21.8309,21.8742,21.8309,21.867,135600.0
2006-10-10 11:35:00,30.28,30.29,30.23,30.24,118500.0,21.867,21.8742,21.8309,21.8381,118500.0
2006-10-10 11:40:00,30.24,30.27,30.23,30.25,119800.0,21.8381,21.8598,21.8309,21.8453,119800.0
2006-10-10 11:45:00,30.25,30.26,30.24,30.25,77500.0,21.8453,21.8526,21.8381,21.8453,77500.0
2006-10-10 11:50:00,30.25,30.28,30.24,30.28,64100.0,21.8453,21.867,21.8381,21.867,64100.0
2006-10-10 11:55:00,30.27,30.29,30.25,30.26,77600.0,21.8598,21.8742,21.8453,21.8526,77600.0
2006-10-10 12:00:00,30.25,30.28,30.22,30.23,140600.0,21.8453,21.867,21.8237,21.8309,140600.0
2006-10-10 12:05:00,30.23,30.26,30.21,30.26,92000.0,21.8309,21.8526,21.8164,21.8526,92000.0
2006-10-10 12:10:00,30.25,30.3,30.25,30.28,99400.0,21.8453,21.8814,21.8453,21.867,99400.0
2006-10-10 12:15:00,30.28,30.29,30.27,30.28,87500.0,21.867,21.8742,21.8598,21.867,87500.0
2006-10-10 12:20:00,30.28,30.29,30.27,30.28,50800.0,21.867,21.8742,21.8598,21.867,50800.0
2006-10-10 12:25:00,30.28,30.28,30.21,30.22,54300.0,21.867,21.867,21.8164,21.8237,54300.0
2006-10-10 12:30:00,30.21,30.21,30.12,30.17,107900.0,21.8164,21.8164,21.7515,21.7876,107900.0
2006-10-10 12:35:00,30.17,30.18,30.09,30.11,79600.0,21.7876,21.7948,21.7298,21.7442,79600.0
2006-10-10 12:40:00,30.12,30.19,30.12,30.17,114800.0,21.7515,21.802,21.7515,21.7876,114800.0
2006-10-10 12:45:00,30.17,30.18,30.17,30.17,24800.0,21.7876,21.7948,21.7876,21.7876,24800.0
2006-10-10 12:50:00,30.18,30.19,30.11,30.12,96300.0,21.7948,21.802,21.7442,21.7515,96300.0
2006-10-10 12:55:00,30.11,30.12,30.05,30.05,54000.0,21.7442,21.7515,21.7009,21.7009,54000.0
2006-10-10 13:00:00,30.05,30.11,30.05,30.1,65900.0,21.7009,21.7442,21.7009,21.737,65900.0
2006-10-10 13:05:00,30.1,30.15,30.09,30.13,75200.0,21.737,21.7731,21.7298,21.7587,75200.0
2006-10-10 13:10:00,30.13,30.14,30.06,30.11,63600.0,21.7587,21.7659,21.7081,21.7442,63600.0
2006-10-10 13:15:00,30.11,30.12,30.05,30.06,46100.0,21.7442,21.7515,21.7009,21.7081,46100.0
2006-10-10 13:20:00,30.06,30.09,30.04,30.08,64700.0,21.7081,21.7298,21.6937,21.7226,64700.0
2006-10-10 13:25:00,30.08,30.08,30.0,30.03,80600.0,21.7226,21.7226,21.6648,21.6865,80600.0
2006-10-10 13:30:00,30.04,30.05,30.0,30.02,56700.0,21.6937,21.7009,21.6648,21.6792,56700.0
2006-10-10 13:35:00,30.02,30.06,30.01,30.02,73600.0,21.6792,21.7081,21.672,21.6792,73600.0
2006-10-10 13:40:00,30.02,30.06,30.01,30.05,50700.0,21.6792,21.7081,21.672,21.7009,50700.0
2006-10-10 13:45:00,30.05,30.12,30.04,30.12,73200.0,21.7009,21.7515,21.6937,21.7515,73200.0
2006-10-10 13:50:00,30.11,30.15,30.07,30.15,66500.0,21.7442,21.7731,21.7153,21.7731,66500.0
2006-10-10 13:55:00,30.15,30.17,30.13,30.15,77000.0,21.7731,21.7876,21.7587,21.7731,77000.0
2006-10-10 14:00:00,30.16,30.18,30.15,30.18,59600.0,21.7803,21.7948,21.7731,21.7948,59600.0
2006-10-10 14:05:00,30.18,30.22,30.15,30.21,139700.0,21.7948,21.8237,21.7731,21.8164,139700.0
2006-10-10 14:10:00,30.2,30.24,30.18,30.19,96100.0,21.8092,21.8381,21.7948,21.802,96100.0
2006-10-10 14:15:00,30.18,30.2,30.15,30.2,66400.0,21.7948,21.8092,21.7731,21.8092,66400.0
2006-10-10 14:20:00,30.21,30.23,30.15,30.16,81700.0,21.8164,21.8309,21.7731,21.7803,81700.0
2006-10-10 14:25:00,30.16,30.2,30.16,30.19,49600.0,21.7803,21.8092,21.7803,21.802,49600.0
2006-10-10 14:30:00,30.19,30.25,30.18,30.25,77300.0,21.802,21.8453,21.7948,21.8453,77300.0
2006-10-10 14:35:00,30.25,30.26,30.22,30.25,84500.0,21.8453,21.8526,21.8237,21.8453,84500.0
2006-10-10 14:40:00,30.25,30.29,30.25,30.25,109200.0,21.8453,21.8742,21.8453,21.8453,109200.0
2006-10-10 14:45:00,30.27,30.27,30.18,30.18,154200.0,21.8598,21.8598,21.7948,21.7948,154200.0
2006-10-10 14:50:00,30.19,30.23,30.18,30.23,91600.0,21.802,21.8309,21.7948,21.8309,91600.0
2006-10-10 14:55:00,30.23,30.23,30.22,30.23,27200.0,21.8309,21.8309,21.8237,21.8309,27200.0
2006-10-10 15:00:00,30.22,30.28,30.21,30.25,79700.0,21.8237,21.867,21.8164,21.8453,79700.0
2006-10-10 15:05:00,30.26,30.28,30.22,30.22,107100.0,21.8526,21.867,21.8237,21.8237,107100.0
2006-10-10 15:10:00,30.22,30.24,30.14,30.15,80200.0,21.8237,21.8381,21.7659,21.7731,80200.0
2006-10-10 15:15:00,30.15,30.21,30.14,30.16,94100.0,21.7731,21.8164,21.7659,21.7803,94100.0
2006-10-10 15:20:00,30.17,30.17,30.14,30.15,60700.0,21.7876,21.7876,21.7659,21.7731,60700.0
2006-10-10 15:25:00,30.15,30.2,30.14,30.2,97500.0,21.7731,21.8092,21.7659,21.8092,97500.0
2006-10-10 15:30:00,30.2,30.25,30.17,30.18,85900.0,21.8092,21.8453,21.7876,21.7948,85900.0
2006-10-10 15:35:00,30.18,30.25,30.17,30.24,68900.0,21.7948,21.8453,21.7876,21.8381,68900.0
2006-10-10 15:40:00,30.24,30.26,30.19,30.2,132600.0,21.8381,21.8526,21.802,21.8092,132600.0
2006-10-10 15:45:00,30.2,30.22,30.14,30.16,157300.0,21.8092,21.8237,21.7659,21.7803,157300.0
2006-10-10 15:50:00,30.16,30.23,30.15,30.22,133200.0,21.7803,21.8309,21.7731,21.8237,133200.0
2006-10-10 15:55:00,30.22,30.24,30.21,30.21,109500.0,21.8237,21.8381,21.8164,21.8164,109500.0
2006-10-11 09:30:00,30.19,30.21,30.13,30.18,199500.0,21.802,21.8164,21.7587,21.7948,199500.0
2006-10-11 09:35:00,30.18,30.34,30.18,30.32,140200.0,21.7948,21.9103,21.7948,21.8959,140200.0
2006-10-11 09:40:00,30.32,30.33,30.18,30.19,103200.0,21.8959,21.9031,21.7948,21.802,103200.0
2006-10-11 09:45:00,30.19,30.32,30.18,30.31,87200.0,21.802,21.8959,21.7948,21.8887,87200.0
2006-10-11 09:50:00,30.33,30.35,30.25,30.33,74500.0,21.9031,21.9176,21.8453,21.9031,74500.0
2006-10-11 09:55:00,30.33,30.34,30.22,30.24,122400.0,21.9031,21.9103,21.8237,21.8381,122400.0
2006-10-11 10:00:00,30.24,30.31,30.24,30.26,76800.0,21.8381,21.8887,21.8381,21.8526,76800.0
2006-10-11 10:05:00,30.26,30.33,30.25,30.32,48800.0,21.8526,21.9031,21.8453,21.8959,48800.0
2006-10-11 10:10:00,30.32,30.33,30.28,30.31,55800.0,21.8959,21.9031,21.867,21.8887,55800.0
2006-10-11 10:15:00,30.31,30.44,30.31,30.44,211700.0,21.8887,21.9825,21.8887,21.9825,211700.0
2006-10-11 10:20:00,30.44,30.45,30.4,30.4,96200.0,21.9825,21.9898,21.9537,21.9537,96200.0
2006-10-11 10:25:00,30.41,30.43,30.37,30.41,150000.0,21.9609,21.9753,21.932,21.9609,150000.0
2006-10-11 10:30:00,30.42,30.49,30.41,30.48,95000.0,21.9681,22.0187,21.9609,22.0114,95000.0
2006-10-11 10:35:00,30.48,30.48,30.39,30.4,64300.0,22.0114,22.0114,21.9464,21.9537,64300.0
2006-10-11 10:40:00,30.39,30.41,30.35,30.35,105500.0,21.9464,21.9609,21.9176,21.9176,105500.0
2006-10-11 10:45:00,30.34,30.41,30.32,30.39,97300.0,21.9103,21.9609,21.8959,21.9464,97300.0
2006-10-11 10:50:00,30.4,30.43,30.39,30.4,46600.0,21.9537,21.9753,21.9464,21.9537,46600.0
2006-10-11 10:55:00,30.39,30.43,30.39,30.43,68800.0,21.9464,21.9753,21.9464,21.9753,68800.0
2006-10-11 11:00:00,30.42,30.43,30.39,30.41,108000.0,21.9681,21.9753,21.9464,21.9609,108000.0
2006-10-11 11:05:00,30.41,30.43,30.38,30.39,61700.0,21.9609,21.9753,21.9392,21.9464,61700.0
2006-10-11 11:10:00,30.39,30.4,30.38,30.39,63600.0,21.9464,21.9537,21.9392,21.9464,63600.0
2006-10-11 11:15:00,30.38,30.42,30.38,30.4,65100.0,21.9392,21.9681,21.9392,21.9537,65100.0
2006-10-11 11:20:00,30.41,30.48,30.4,30.47,85500.0,21.9609,22.0114,21.9537,22.0042,85500.0
2006-10-11 11:25:00,30.47,30.48,30.45,30.46,75900.0,22.0042,22.0114,21.9898,21.997,75900.0
2006-10-11 11:30:00,30.46,30.49,30.46,30.49,64900.0,21.997,22.0187,21.997,22.0187,64900.0
2006-10-11 11:35:00,30.48,30.5,30.48,30.5,383900.0,22.0114,22.0259,22.0114,22.0259,383900.0
2006-10-11 11:40:00,30.5,30.53,30.49,30.5,248300.0,22.0259,22.0475,22.0187,22.0259,248300.0
2006-10-11 11:45:00,30.51,30.51,30.49,30.51,107900.0,22.0331,22.0331,22.0187,22.0331,107900.0
2006-10-11 11:50:00,30.5,30.52,30.5,30.51,38700.0,22.0259,22.0403,22.0259,22.0331,38700.0
2006-10-11 11:55:00,30.5,30.55,30.5,30.55,43100.0,22.0259,22.062,22.0259,22.062,43100.0
2006-10-11 12:00:00,30.54,30.55,30.52,30.52,54900.0,22.0548,22.062,22.0403,22.0403,54900.0
2006-10-11 12:05:00,30.51,30.53,30.5,30.51,104900.0,22.0331,22.0475,22.0259,22.0331,104900.0
2006-10-11 12:10:00,30.52,30.54,30.51,30.54,83400.0,22.0403,22.0548,22.0331,22.0548,83400.0
2006-10-11 12:15:00,30.53,30.54,30.5,30.52,109800.0,22.0475,22.0548,22.0259,22.0403,109800.0
2006-10-11 12:20:00,30.51,30.53,30.5,30.51,80400.0,22.0331,22.0475,22.0259,22.0331,80400.0
2006-10-11 12:25:00,30.51,30.53,30.49,30.53,106300.0,22.0331,22.0475,22.0187,22.0475,106300.0
2006-10-11 12:30:00,30.52,30.53,30.51,30.51,33200.0,22.0403,22.0475,22.0331,22.0331,33200.0
2006-10-11 12:35:00,30.52,30.55,30.51,30.55,94300.0,22.0403,22.062,22.0331,22.062,94300.0
2006-10-11 12:40:00,30.55,30.6,30.54,30.6,112400.0,22.062,22.0981,22.0548,22.0981,112400.0
2006-10-11 12:45:00,30.6,30.68,30.6,30.68,189900.0,22.0981,22.1559,22.0981,22.1559,189900.0
2006-10-11 12:50:00,30.69,30.75,30.69,30.73,259300.0,22.1631,22.2064,22.1631,22.192,259300.0
2006-10-11 12:55:00,30.74,30.77,30.65,30.65,143000.0,22.1992,22.2209,22.1342,22.1342,143000.0
2006-10-11 13:00:00,30.66,30.66,30.6,30.62,76300.0,22.1414,22.1414,22.0981,22.1125,76300.0
2006-10-11 13:05:00,30.62,30.62,30.6,30.61,134700.0,22.1125,22.1125,22.0981,22.1053,134700.0
2006-10-11 13:10:00,30.61,30.61,30.55,30.56,149900.0,22.1053,22.1053,22.062,22.0692,149900.0
2006-10-11 13:15:00,30.55,30.56,30.51,30.51,74800.0,22.062,22.0692,22.0331,22.0331,74800.0
2006-10-11 13:20:00,30.52,30.54,30.51,30.53,99900.0,22.0403,22.0548,22.0331,22.0475,99900.0
2006-10-11 13:25:00,30.49,30.58,30.49,30.54,464100.0,22.0187,22.0836,22.0187,22.0548,464100.0
2006-10-11 13:30:00,30.54,30.55,30.52,30.54,164200.0,22.0548,22.062,22.0403,22.0548,164200.0
2006-10-11 13:35:00,30.53,30.56,30.52,30.54,89600.0,22.0475,22.0692,22.0403,22.0548,89600.0
2006-10-11 13:40:00,30.54,30.55,30.5,30.53,68700.0,22.0548,22.062,22.0259,22.0475,68700.0
2006-10-11 13:45:00,30.52,30.57,30.51,30.57,256200.0,22.0403,22.0764,22.0331,22.0764,256200.0
2006-10-11 13:50:00,30.57,30.57,30.53,30.54,35100.0,22.0764,22.0764,22.0475,22.0548,35100.0
2006-10-11 13:55:00,30.54,30.56,30.53,30.56,60800.0,22.0548,22.0692,22.0475,22.0692,60800.0
2006-10-11 14:00:00,30.56,30.58,30.52,30.56,159300.0,22.0692,22.0836,22.0403,22.0692,159300.0
2006-10-11 14:05:00,30.56,30.56,30.53,30.55,104700.0,22.0692,22.0692,22.0475,22.062,104700.0
2006-10-11 14:10:00,30.55,30.57,30.53,30.54,74700.0,22.062,22.0764,22.0475,22.0548,74700.0
2006-10-11 14:15:00,30.54,30.55,30.52,30.54,189500.0,22.0548,22.062,22.0403,22.0548,189500.0
2006-10-11 14:20:00,30.54,30.55,30.53,30.55,103900.0,22.0548,22.062,22.0475,22.062,103900.0
2006-10-11 14:25:00,30.54,30.55,30.53,30.54,122900.0,22.0548,22.062,22.0475,22.0548,122900.0
2006-10-11 14:30:00,30.54,30.54,30.41,30.43,343700.0,22.0548,22.0548,21.9609,21.9753,343700.0
2006-10-11 14:35:00,30.43,30.5,30.41,30.41,129300.0,21.9753,22.0259,21.9609,21.9609,129300.0
2006-10-11 14:40:00,30.41,30.42,30.31,30.38,283700.0,21.9609,21.9681,21.8887,21.9392,283700.0
2006-10-11 14:45:00,30.37,30.42,30.36,30.4,107300.0,21.932,21.9681,21.9248,21.9537,107300.0
2006-10-11 14:50:00,30.41,30.47,30.34,30.47,245600.0,21.9609,22.0042,21.9103,22.0042,245600.0
2006-10-11 14:55:00,30.47,30.53,30.44,30.5,122800.0,22.0042,22.0475,21.9825,22.0259,122800.0
2006-10-11 15:00:00,30.5,30.51,30.39,30.43,160700.0,22.0259,22.0331,21.9464,21.9753,160700.0
2006-10-11 15:05:00,30.42,30.42,30.33,30.39,143100.0,21.9681,21.9681,21.9031,21.9464,143100.0
2006-10-11 15:10:00,30.4,30.43,30.37,30.41,214100.0,21.9537,21.9753,21.932,21.9609,214100.0
2006-10-11 15:15:00,30.41,30.45,30.38,30.45,205500.0,21.9609,21.9898,21.9392,21.9898,205500.0
2006-10-11 15:20:00,30.45,30.47,30.41,30.47,123100.0,21.9898,22.0042,21.9609,22.0042,123100.0
2006-10-11 15:25:00,30.47,30.51,30.47,30.5,227300.0,22.0042,22.0331,22.0042,22.0259,227300.0
2006-10-11 15:30:00,30.5,30.52,30.48,30.49,240300.0,22.0259,22.0403,22.0114,22.0187,240300.0
2006-10-11 15:35:00,30.48,30.51,30.48,30.5,118900.0,22.0114,22.0331,22.0114,22.0259,118900.0
2006-10-11 15:40:00,30.51,30.51,30.48,30.5,134400.0,22.0331,22.0331,22.0114,22.0259,134400.0
2006-10-11 15:45:00,30.51,30.51,30.49,30.49,59400.0,22.0331,22.0331,22.0187,22.0187,59400.0
2006-10-11 15:50:00,30.49,30.52,30.49,30.51,161900.0,22.0187,22.0403,22.0187,22.0331,161900.0
2006-10-11 15:55:00,30.51,30.53,30.5,30.5,181500.0,22.0331,22.0475,22.0259,22.0259,181500.0
2006-10-12 09:30:00,30.64,30.74,30.61,30.73,288800.0,22.127,22.1992,22.1053,22.192,288800.0
2006-10-12 09:35:00,30.74,30.93,30.74,30.9,274500.0,22.1992,22.3364,22.1992,22.3147,274500.0
2006-10-12 09:40:00,30.9,30.95,30.83,30.95,327200.0,22.3147,22.3508,22.2642,22.3508,327200.0
2006-10-12 09:45:00,30.94,30.99,30.89,30.9,199500.0,22.3436,22.3797,22.3075,22.3147,199500.0
2006-10-12 09:50:00,30.91,30.95,30.9,30.92,120300.0,22.322,22.3508,22.3147,22.3292,120300.0
2006-10-12 09:55:00,30.92,31.1,30.89,31.07,340100.0,22.3292,22.4592,22.3075,22.4375,340100.0
2006-10-12 10:00:00,31.08,31.15,31.06,31.06,236500.0,22.4447,22.4953,22.4303,22.4303,236500.0
2006-10-12 10:05:00,31.05,31.16,31.0,31.15,142000.0,22.4231,22.5025,22.387,22.4953,142000.0
2006-10-12 10:10:00,31.15,31.2,31.11,31.19,347900.0,22.4953,22.5314,22.4664,22.5242,347900.0
2006-10-12 10:15:00,31.18,31.24,31.17,31.2,256000.0,22.5169,22.5603,22.5097,22.5314,256000.0
2006-10-12 10:20:00,31.2,31.24,31.06,31.07,132600.0,22.5314,22.5603,22.4303,22.4375,132600.0
2006-10-12 10:25:00,31.08,31.15,31.02,31.04,135700.0,22.4447,22.4953,22.4014,22.4158,135700.0
2006-10-12 10:30:00,31.03,31.14,30.99,31.14,181100.0,22.4086,22.4881,22.3797,22.4881,181100.0
2006-10-12 10:35:00,31.09,31.14,31.05,31.05,185500.0,22.4519,22.4881,22.4231,22.4231,185500.0
2006-10-12 10:40:00,31.04,31.11,31.02,31.07,129000.0,22.4158,22.4664,22.4014,22.4375,129000.0
2006-10-12 10:45:00,31.07,31.08,31.06,31.08,99300.0,22.4375,22.4447,22.4303,22.4447,99300.0
2006-10-12 10:50:00,31.08,31.1,31.06,31.08,128400.0,22.4447,22.4592,22.4303,22.4447,128400.0
2006-10-12 10:55:00,31.08,31.14,31.06,31.11,159500.0,22.4447,22.4881,22.4303,22.4664,159500.0
2006-10-12 11:00:00,31.11,31.12,31.07,31.08,321000.0,22.4664,22.4736,22.4375,22.4447,321000.0
2006-10-12 11:05:00,31.08,31.1,31.06,31.08,73700.0,22.4447,22.4592,22.4303,22.4447,73700.0
2006-10-12 11:10:00,31.07,31.17,31.07,31.12,235200.0,22.4375,22.5097,22.4375,22.4736,235200.0
2006-10-12 11:15:00,31.11,31.11,31.1,31.11,84200.0,22.4664,22.4664,22.4592,22.4664,84200.0
2006-10-12 11:20:00,31.11,31.14,31.1,31.13,225400.0,22.4664,22.4881,22.4592,22.4808,225400.0
2006-10-12 11:25:00,31.12,31.14,31.11,31.12,48600.0,22.4736,22.4881,22.4664,22.4736,48600.0
2006-10-12 11:30:00,31.12,31.22,31.11,31.19,189700.0,22.4736,22.5458,22.4664,22.5242,189700.0
2006-10-12 11:35:00,31.18,31.2,31.13,31.19,149000.0,22.5169,22.5314,22.4808,22.5242,149000.0
2006-10-12 11:40:00,31.19,31.19,31.14,31.15,457000.0,22.5242,22.5242,22.4881,22.4953,457000.0
2006-10-12 11:45:00,31.15,31.19,31.12,31.17,170900.0,22.4953,22.5242,22.4736,22.5097,170900.0
2006-10-12 11:50:00,31.17,31.2,31.17,31.19,174000.0,22.5097,22.5314,22.5097,22.5242,174000.0
2006-10-12 11:55:00,31.19,31.21,31.14,31.15,174700.0,22.5242,22.5386,22.4881,22.4953,174700.0
2006-10-12 12:00:00,31.15,31.16,31.13,31.13,103000.0,22.4953,22.5025,22.4808,22.4808,103000.0
2006-10-12 12:05:00,31.13,31.17,31.13,31.14,269400.0,22.4808,22.5097,22.4808,22.4881,269400.0
2006-10-12 12:10:00,31.14,31.14,31.09,31.11,69400.0,22.4881,22.4881,22.4519,22.4664,69400.0
2006-10-12 12:15:00,31.11,31.11,31.09,31.1,192400.0,22.4664,22.4664,22.4519,22.4592,192400.0
2006-10-12 12:20:00,31.11,31.11,31.05,31.05,48800.0,22.4664,22.4664,22.4231,22.4231,48800.0
2006-10-12 12:25:00,31.05,31.07,31.02,31.04,79800.0,22.4231,22.4375,22.4014,22.4158,79800.0
2006-10-12 12:30:00,31.05,31.09,31.04,31.06,41800.0,22.4231,22.4519,22.4158,22.4303,41800.0
2006-10-12 12:35:00,31.06,31.06,31.05,31.05,66700.0,22.4303,22.4303,22.4231,22.4231,66700.0
2006-10-12 12:40:00,31.05,31.13,31.05,31.12,99700.0,22.4231,22.4808,22.4231,22.4736,99700.0
2006-10-12 12:45:00,31.12,31.13,31.11,31.11,84300.0,22.4736,22.4808,22.4664,22.4664,84300.0
2006-10-12 12:50:00,31.11,31.12,31.1,31.11,117900.0,22.4664,22.4736,22.4592,22.4664,117900.0
2006-10-12 12:55:00,31.11,31.12,31.1,31.12,101600.0,22.4664,22.4736,22.4592,22.4736,101600.0
2006-10-12 13:00:00,31.12,31.14,31.1,31.11,106100.0,22.4736,22.4881,22.4592,22.4664,106100.0
2006-10-12 13:05:00,31.12,31.13,31.11,31.13,92200.0,22.4736,22.4808,22.4664,22.4808,92200.0
2006-10-12 13:10:00,31.13,31.15,31.11,31.13,152100.0,22.4808,22.4953,22.4664,22.4808,152100.0
2006-10-12 13:15:00,31.13,31.14,31.12,31.13,88400.0,22.4808,22.4881,22.4736,22.4808,88400.0
2006-10-12 13:20:00,31.14,31.16,31.09,31.1,77000.0,22.4881,22.5025,22.4519,22.4592,77000.0
2006-10-12 13:25:00,31.11,31.15,31.07,31.1,151900.0,22.4664,22.4953,22.4375,22.4592,151900.0
2006-10-12 13:30:00,31.1,31.12,31.04,31.06,53900.0,22.4592,22.4736,22.4158,22.4303,53900.0
2006-10-12 13:35:00,31.07,31.1,31.03,31.06,119100.0,22.4375,22.4592,22.4086,22.4303,119100.0
2006-10-12 13:40:00,31.06,31.07,31.03,31.03,34400.0,22.4303,22.4375,22.4086,22.4086,34400.0
2006-10-12 13:45:00,31.04,31.06,31.01,31.01,36600.0,22.4158,22.4303,22.3942,22.3942,36600.0
2006-10-12 13:50:00,31.01,31.01,30.98,30.99,173600.0,22.3942,22.3942,22.3725,22.3797,173600.0
2006-10-12 13:55:00,30.99,30.99,30.95,30.96,250000.0,22.3797,22.3797,22.3508,22.3581,250000.0
2006-10-12 14:00:00,30.96,31.1,30.95,31.07,170500.0,22.3581,22.4592,22.3508,22.4375,170500.0
2006-10-12 14:05:00,31.06,31.11,31.04,31.11,121200.0,22.4303,22.4664,22.4158,22.4664,121200.0
2006-10-12 14:10:00,31.11,31.18,31.1,31.16,92100.0,22.4664,22.5169,22.4592,22.5025,92100.0
2006-10-12 14:15:00,31.15,31.16,31.07,31.1,92600.0,22.4953,22.5025,22.4375,22.4592,92600.0
2006-10-12 14:20:00,31.11,31.13,31.1,31.12,47200.0,22.4664,22.4808,22.4592,22.4736,47200.0
2006-10-12 14:25:00,31.13,31.18,31.12,31.14,110000.0,22.4808,22.5169,22.4736,22.4881,110000.0
2006-10-12 14:30:00,31.14,31.15,31.1,31.12,77200.0,22.4881,22.4953,22.4592,22.4736,77200.0
2006-10-12 14:35:00,31.11,31.12,31.1,31.1,36000.0,22.4664,22.4736,22.4592,22.4592,36000.0
2006-10-12 14:40:00,31.1,31.11,31.05,31.06,88000.0,22.4592,22.4664,22.4231,22.4303,88000.0
2006-10-12 14:45:00,31.06,31.1,31.06,31.08,62700.0,22.4303,22.4592,22.4303,22.4447,62700.0
2006-10-12 14:50:00,31.08,31.09,31.07,31.08,78100.0,22.4447,22.4519,22.4375,22.4447,78100.0
2006-10-12 14:55:00,31.08,31.14,31.07,31.1,101700.0,22.4447,22.4881,22.4375,22.4592,101700.0
2006-10-12 15:00:00,31.1,31.1,31.05,31.06,100000.0,22.4592,22.4592,22.4231,22.4303,100000.0
2006-10-12 15:05:00,31.06,31.08,31.01,31.03,322200.0,22.4303,22.4447,22.3942,22.4086,322200.0
2006-10-12 15:10:00,31.03,31.06,31.02,31.06,150600.0,22.4086,22.4303,22.4014,22.4303,150600.0
2006-10-12 15:15:00,31.06,31.07,31.04,31.05,105000.0,22.4303,22.4375,22.4158,22.4231,105000.0
2006-10-12 15:20:00,31.05,31.08,31.05,31.07,107100.0,22.4231,22.4447,22.4231,22.4375,107100.0
2006-10-12 15:25:00,31.06,31.1,31.05,31.09,143900.0,22.4303,22.4592,22.4231,22.4519,143900.0
2006-10-12 15:30:00,31.09,31.13,31.09,31.11,182400.0,22.4519,22.4808,22.4519,22.4664,182400.0
2006-10-12 15:35:00,31.1,31.13,31.1,31.11,163500.0,22.4592,22.4808,22.4592,22.4664,163500.0
2006-10-12 15:40:00,31.1,31.12,31.08,31.08,119800.0,22.4592,22.4736,22.4447,22.4447,119800.0
2006-10-12 15:45:00,31.09,31.12,31.08,31.12,216100.0,22.4519,22.4736,22.4447,22.4736,216100.0
2006-10-12 15:50:00,31.12,31.14,31.1,31.14,168000.0,22.4736,22.4881,22.4592,22.4881,168000.0
2006-10-12 15:55:00,31.14,31.14,31.08,31.08,334600.0,22.4881,22.4881,22.4447,22.4447,334600.0
2006-10-13 09:30:00,31.0,31.0,30.6,30.71,241600.0,22.387,22.387,22.0981,22.1775,241600.0
2006-10-13 09:35:00,30.71,30.71,30.63,30.67,252000.0,22.1775,22.1775,22.1198,22.1486,252000.0
2006-10-13 09:40:00,30.67,30.73,30.58,30.67,425400.0,22.1486,22.192,22.0836,22.1486,425400.0
2006-10-13 09:45:00,30.7,30.77,30.7,30.73,138700.0,22.1703,22.2209,22.1703,22.192,138700.0
2006-10-13 09:50:00,30.73,30.79,30.65,30.79,131200.0,22.192,22.2353,22.1342,22.2353,131200.0
2006-10-13 09:55:00,30.79,30.8,30.75,30.79,83500.0,22.2353,22.2425,22.2064,22.2353,83500.0
2006-10-13 10:00:00,30.79,30.85,30.72,30.73,127600.0,22.2353,22.2786,22.1847,22.192,127600.0
2006-10-13 10:05:00,30.73,30.86,30.73,30.83,229700.0,22.192,22.2859,22.192,22.2642,229700.0
2006-10-13 10:10:00,30.83,30.94,30.83,30.9,134600.0,22.2642,22.3436,22.2642,22.3147,134600.0
2006-10-13 10:15:00,30.9,30.9,30.81,30.85,52500.0,22.3147,22.3147,22.2497,22.2786,52500.0
2006-10-13 10:20:00,30.84,30.85,30.8,30.81,34200.0,22.2714,22.2786,22.2425,22.2497,34200.0
2006-10-13 10:25:00,30.81,30.89,30.79,30.84,185700.0,22.2497,22.3075,22.2353,22.2714,185700.0
2006-10-13 10:30:00,30.85,30.87,30.84,30.87,130700.0,22.2786,22.2931,22.2714,22.2931,130700.0
2006-10-13 10:35:00,30.87,30.9,30.84,30.87,154200.0,22.2931,22.3147,22.2714,22.2931,154200.0
2006-10-13 10:40:00,30.87,30.9,30.85,30.88,86900.0,22.2931,22.3147,22.2786,22.3003,86900.0
2006-10-13 10:45:00,30.88,30.9,30.85,30.86,85600.0,22.3003,22.3147,22.2786,22.2859,85600.0
2006-10-13 10:50:00,30.86,30.88,30.85,30.86,103200.0,22.2859,22.3003,22.2786,22.2859,103200.0
2006-10-13 10:55:00,30.85,30.87,30.84,30.85,139200.0,22.2786,22.2931,22.2714,22.2786,139200.0
2006-10-13 11:00:00,30.86,30.86,30.72,30.74,181300.0,22.2859,22.2859,22.1847,22.1992,181300.0
2006-10-13 11:05:00,30.73,30.81,30.72,30.76,154300.0,22.192,22.2497,22.1847,22.2136,154300.0
2006-10-13 11:10:00,30.77,30.85,30.76,30.85,248400.0,22.2209,22.2786,22.2136,22.2786,248400.0
2006-10-13 11:15:00,30.85,30.86,30.82,30.82,100500.0,22.2786,22.2859,22.257,22.257,100500.0
2006-10-13 11:20:00,30.82,30.82,30.78,30.78,89700.0,22.257,22.257,22.2281,22.2281,89700.0
2006-10-13 11:25:00,30.78,30.79,30.74,30.78,114900.0,22.2281,22.2353,22.1992,22.2281,114900.0
2006-10-13 11:30:00,30.76,30.83,30.75,30.82,87200.0,22.2136,22.2642,22.2064,22.257,87200.0
2006-10-13 11:35:00,30.81,30.82,30.78,30.79,91800.0,22.2497,22.257,22.2281,22.2353,91800.0
2006-10-13 11:40:00,30.79,30.83,30.78,30.79,65500.0,22.2353,22.2642,22.2281,22.2353,65500.0
2006-10-13 11:45:00,30.8,30.84,30.78,30.8,44100.0,22.2425,22.2714,22.2281,22.2425,44100.0
2006-10-13 11:50:00,30.8,30.87,30.78,30.83,91500.0,22.2425,22.2931,22.2281,22.2642,91500.0
2006-10-13 11:55:00,30.83,30.85,30.8,30.8,42300.0,22.2642,22.2786,22.2425,22.2425,42300.0
2006-10-13 12:00:00,30.81,30.83,30.8,30.8,27700.0,22.2497,22.2642,22.2425,22.2425,27700.0
2006-10-13 12:05:00,30.8,30.83,30.79,30.83,60500.0,22.2425,22.2642,22.2353,22.2642,60500.0
2006-10-13 12:10:00,30.82,30.86,30.81,30.86,21400.0,22.257,22.2859,22.2497,22.2859,21400.0
2006-10-13 12:15:00,30.86,30.9,30.85,30.88,56700.0,22.2859,22.3147,22.2786,22.3003,56700.0
2006-10-13 12:20:00,30.88,30.88,30.79,30.8,44200.0,22.3003,22.3003,22.2353,22.2425,44200.0
2006-10-13 12:25:00,30.79,30.83,30.78,30.8,50000.0,22.2353,22.2642,22.2281,22.2425,50000.0
2006-10-13 12:30:00,30.81,30.83,30.79,30.82,68200.0,22.2497,22.2642,22.2353,22.257,68200.0
2006-10-13 12:35:00,30.82,30.88,30.82,30.85,41000.0,22.257,22.3003,22.257,22.2786,41000.0
2006-10-13 12:40:00,30.85,30.89,30.84,30.84,66700.0,22.2786,22.3075,22.2714,22.2714,66700.0
2006-10-13 12:45:00,30.84,30.96,30.83,30.96,97200.0,22.2714,22.3581,22.2642,22.3581,97200.0
2006-10-13 12:50:00,30.96,30.96,30.88,30.89,64700.0,22.3581,22.3581,22.3003,22.3075,64700.0
2006-10-13 12:55:00,30.9,30.9,30.87,30.88,36800.0,22.3147,22.3147,22.2931,22.3003,36800.0
2006-10-13 13:00:00,30.89,30.89,30.85,30.87,61200.0,22.3075,22.3075,22.2786,22.2931,61200.0
2006-10-13 13:05:00,30.87,30.91,30.85,30.87,231300.0,22.2931,22.322,22.2786,22.2931,231300.0
2006-10-13 13:10:00,30.88,30.93,30.87,30.92,118400.0,22.3003,22.3364,22.2931,22.3292,118400.0
2006-10-13 13:15:00,30.92,30.99,30.91,30.98,106700.0,22.3292,22.3797,22.322,22.3725,106700.0
2006-10-13 13:20:00,30.98,30.98,30.92,30.92,38900.0,22.3725,22.3725,22.3292,22.3292,38900.0
2006-10-13 13:25:00,30.93,30.94,30.86,30.88,71800.0,22.3364,22.3436,22.2859,22.3003,71800.0
2006-10-13 13:30:00,30.86,30.88,30.85,30.86,57300.0,22.2859,22.3003,22.2786,22.2859,57300.0
2006-10-13 13:35:00,30.86,30.91,30.84,30.9,82400.0,22.2859,22.322,22.2714,22.3147,82400.0
2006-10-13 13:40:00,30.9,30.94,30.9,30.91,37100.0,22.3147,22.3436,22.3147,22.322,37100.0
2006-10-13 13:45:00,30.91,30.93,30.89,30.91,57800.0,22.322,22.3364,22.3075,22.322,57800.0
2006-10-13 13:50:00,30.9,30.92,30.87,30.88,79700.0,22.3147,22.3292,22.2931,22.3003,79700.0
2006-10-13 13:55:00,30.89,30.94,30.86,30.9,104500.0,22.3075,22.3436,22.2859,22.3147,104500.0
2006-10-13 14:00:00,30.91,30.93,30.87,30.91,55400.0,22.322,22.3364,22.2931,22.322,55400.0
2006-10-13 14:05:00,30.92,30.93,30.89,30.9,40000.0,22.3292,22.3364,22.3075,22.3147,40000.0
2006-10-13 14:10:00,30.9,30.9,30.87,30.89,69500.0,22.3147,22.3147,22.2931,22.3075,69500.0
2006-10-13 14:15:00,30.88,30.9,30.88,30.89,77300.0,22.3003,22.3147,22.3003,22.3075,77300.0
2006-10-13 14:20:00,30.88,30.95,30.87,30.93,50700.0,22.3003,22.3508,22.2931,22.3364,50700.0
2006-10-13 14:25:00,30.93,30.94,30.91,30.92,43200.0,22.3364,22.3436,22.322,22.3292,43200.0
2006-10-13 14:30:00,30.91,30.91,30.89,30.9,105200.0,22.322,22.322,22.3075,22.3147,105200.0
2006-10-13 14:35:00,30.91,30.92,30.9,30.91,45200.0,22.322,22.3292,22.3147,22.322,45200.0
2006-10-13 14:40:00,30.91,30.92,30.9,30.92,126400.0,22.322,22.3292,22.3147,22.3292,126400.0
2006-10-13 14:45:00,30.92,30.96,30.91,30.92,90300.0,22.3292,22.3581,22.322,22.3292,90300.0
2006-10-13 14:50:00,30.94,30.97,30.92,30.97,64000.0,22.3436,22.3653,22.3292,22.3653,64000.0
2006-10-13 14:55:00,30.95,30.96,30.9,30.92,91500.0,22.3508,22.3581,22.3147,22.3292,91500.0
2006-10-13 15:00:00,30.92,30.92,30.87,30.87,64600.0,22.3292,22.3292,22.2931,22.2931,64600.0
2006-10-13 15:05:00,30.86,30.89,30.8,30.89,114200.0,22.2859,22.3075,22.2425,22.3075,114200.0
2006-10-13 15:10:00,30.89,30.92,30.89,30.91,96200.0,22.3075,22.3292,22.3075,22.322,96200.0
2006-10-13 15:15:00,30.9,30.92,30.89,30.9,386000.0,22.3147,22.3292,22.3075,22.3147,386000.0
2006-10-13 15:20:00,30.9,30.92,30.9,30.91,138000.0,22.3147,22.3292,22.3147,22.322,138000.0
2006-10-13 15:25:00,30.92,30.93,30.89,30.92,514900.0,22.3292,22.3364,22.3075,22.3292,514900.0
2006-10-13 15:30:00,30.91,30.99,30.91,30.94,196800.0,22.322,22.3797,22.322,22.3436,196800.0
2006-10-13 15:35:00,30.94,30.94,30.89,30.91,194000.0,22.3436,22.3436,22.3075,22.322,194000.0
2006-10-13 15:40:00,30.91,30.94,30.9,30.93,181700.0,22.322,22.3436,22.3147,22.3364,181700.0
2006-10-13 15:45:00,30.92,30.95,30.92,30.95,193500.0,22.3292,22.3508,22.3292,22.3508,193500.0
2006-10-13 15:50:00,30.94,30.95,30.91,30.94,238000.0,22.3436,22.3508,22.322,22.3436,238000.0
2006-10-13 15:55:00,30.95,30.95,30.89,30.9,171800.0,22.3508,22.3508,22.3075,22.3147,171800.0
2006-10-16 09:30:00,31.45,31.55,31.1,31.33,322400.0,22.7119,22.7841,22.4592,22.6253,322400.0
2006-10-16 09:35:00,31.33,31.35,31.19,31.2,312900.0,22.6253,22.6397,22.5242,22.5314,312900.0
2006-10-16 09:40:00,31.2,31.31,31.16,31.3,212400.0,22.5314,22.6108,22.5025,22.6036,212400.0
2006-10-16 09:45:00,31.29,31.32,31.17,31.18,255900.0,22.5964,22.618,22.5097,22.5169,255900.0
2006-10-16 09:50:00,31.18,31.29,31.18,31.25,222000.0,22.5169,22.5964,22.5169,22.5675,222000.0
2006-10-16 09:55:00,31.25,31.3,31.22,31.28,150500.0,22.5675,22.6036,22.5458,22.5892,150500.0
2006-10-16 10:00:00,31.27,31.5,31.25,31.45,270500.0,22.5819,22.748,22.5675,22.7119,270500.0
2006-10-16 10:05:00,31.45,31.45,31.34,31.35,156000.0,22.7119,22.7119,22.6325,22.6397,156000.0
2006-10-16 10:10:00,31.34,31.36,31.24,31.27,144400.0,22.6325,22.6469,22.5603,22.5819,144400.0
2006-10-16 10:15:00,31.28,31.34,31.27,31.33,193800.0,22.5892,22.6325,22.5819,22.6253,193800.0
2006-10-16 10:20:00,31.32,31.37,31.31,31.35,200900.0,22.618,22.6542,22.6108,22.6397,200900.0
2006-10-16 10:25:00,31.34,31.39,31.31,31.39,151800.0,22.6325,22.6686,22.6108,22.6686,151800.0
2006-10-16 10:30:00,31.39,31.41,31.35,31.41,147600.0,22.6686,22.683,22.6397,22.683,147600.0
2006-10-16 10:35:00,31.4,31.43,31.37,31.43,117100.0,22.6758,22.6975,22.6542,22.6975,117100.0
2006-10-16 10:40:00,31.43,31.49,31.42,31.47,100500.0,22.6975,22.7408,22.6903,22.7264,100500.0
2006-10-16 10:45:00,31.46,31.49,31.45,31.49,134200.0,22.7191,22.7408,22.7119,22.7408,134200.0
2006-10-16 10:50:00,31.48,31.49,31.47,31.48,130500.0,22.7336,22.7408,22.7264,22.7336,130500.0
2006-10-16 10:55:00,31.47,31.48,31.44,31.47,63100.0,22.7264,22.7336,22.7047,22.7264,63100.0
2006-10-16 11:00:00,31.47,31.47,31.45,31.46,105900.0,22.7264,22.7264,22.7119,22.7191,105900.0
2006-10-16 11:05:00,31.45,31.47,31.44,31.45,55100.0,22.7119,22.7264,22.7047,22.7119,55100.0
2006-10-16 11:10:00,31.45,31.47,31.44,31.45,111500.0,22.7119,22.7264,22.7047,22.7119,111500.0
2006-10-16 11:15:00,31.45,31.47,31.41,31.47,77200.0,22.7119,22.7264,22.683,22.7264,77200.0
2006-10-16 11:20:00,31.47,31.47,31.44,31.44,69100.0,22.7264,22.7264,22.7047,22.7047,69100.0
2006-10-16 11:25:00,31.44,31.47,31.42,31.46,134900.0,22.7047,22.7264,22.6903,22.7191,134900.0
2006-10-16 11:30:00,31.46,31.5,31.45,31.46,58500.0,22.7191,22.748,22.7119,22.7191,58500.0
2006-10-16 11:35:00,31.45,31.48,31.44,31.48,60000.0,22.7119,22.7336,22.7047,22.7336,60000.0
2006-10-16 11:40:00,31.48,31.55,31.47,31.53,195000.0,22.7336,22.7841,22.7264,22.7697,195000.0
2006-10-16 11:45:00,31.54,31.54,31.45,31.46,43800.0,22.7769,22.7769,22.7119,22.7191,43800.0
2006-10-16 11:50:00,31.45,31.46,31.41,31.42,38200.0,22.7119,22.7191,22.683,22.6903,38200.0
2006-10-16 11:55:00,31.42,31.43,31.37,31.39,52700.0,22.6903,22.6975,22.6542,22.6686,52700.0
2006-10-16 12:00:00,31.39,31.45,31.39,31.42,86300.0,22.6686,22.7119,22.6686,22.6903,86300.0
2006-10-16 12:05:00,31.42,31.43,31.38,31.4,44800.0,22.6903,22.6975,22.6614,22.6758,44800.0
2006-10-16 12:10:00,31.39,31.4,31.3,31.34,65600.0,22.6686,22.6758,22.6036,22.6325,65600.0
2006-10-16 12:15:00,31.34,31.36,31.33,31.34,55400.0,22.6325,22.6469,22.6253,22.6325,55400.0
2006-10-16 12:20:00,31.34,31.34,31.26,31.3,89600.0,22.6325,22.6325,22.5747,22.6036,89600.0
2006-10-16 12:25:00,31.31,31.31,31.26,31.28,111300.0,22.6108,22.6108,22.5747,22.5892,111300.0
2006-10-16 12:30:00,31.29,31.4,31.29,31.31,79000.0,22.5964,22.6758,22.5964,22.6108,79000.0
2006-10-16 12:35:00,31.31,31.33,31.29,31.33,83300.0,22.6108,22.6253,22.5964,22.6253,83300.0
2006-10-16 12:40:00,31.33,31.34,31.32,31.32,37600.0,22.6253,22.6325,22.618,22.618,37600.0
2006-10-16 12:45:00,31.32,31.37,31.32,31.36,63900.0,22.618,22.6542,22.618,22.6469,63900.0
2006-10-16 12:50:00,31.37,31.43,31.36,31.39,142800.0,22.6542,22.6975,22.6469,22.6686,142800.0
2006-10-16 12:55:00,31.38,31.4,31.36,31.4,81800.0,22.6614,22.6758,22.6469,22.6758,81800.0
2006-10-16 13:00:00,31.4,31.45,31.39,31.45,120600.0,22.6758,22.7119,22.6686,22.7119,120600.0
2006-10-16 13:05:00,31.45,31.45,31.42,31.44,47800.0,22.7119,22.7119,22.6903,22.7047,47800.0
2006-10-16 13:10:00,31.44,31.44,31.42,31.43,41400.0,22.7047,22.7047,22.6903,22.6975,41400.0
2006-10-16 13:15:00,31.43,31.5,31.43,31.49,133000.0,22.6975,22.748,22.6975,22.7408,133000.0
2006-10-16 13:20:00,31.48,31.5,31.44,31.44,122200.0,22.7336,22.748,22.7047,22.7047,122200.0
2006-10-16 13:25:00,31.45,31.53,31.44,31.51,109100.0,22.7119,22.7697,22.7047,22.7553,109100.0
2006-10-16 13:30:00,31.5,31.51,31.42,31.45,84900.0,22.748,22.7553,22.6903,22.7119,84900.0
2006-10-16 13:35:00,31.45,31.48,31.43,31.47,142800.0,22.7119,22.7336,22.6975,22.7264,142800.0
2006-10-16 13:40:00,31.47,31.52,31.46,31.52,84700.0,22.7264,22.7625,22.7191,22.7625,84700.0
2006-10-16 13:45:00,31.52,31.52,31.47,31.48,45400.0,22.7625,22.7625,22.7264,22.7336,45400.0
2006-10-16 13:50:00,31.48,31.49,31.47,31.47,53500.0,22.7336,22.7408,22.7264,22.7264,53500.0
2006-10-16 13:55:00,31.47,31.47,31.43,31.44,52700.0,22.7264,22.7264,22.6975,22.7047,52700.0
2006-10-16 14:00:00,31.44,31.47,31.43,31.44,61200.0,22.7047,22.7264,22.6975,22.7047,61200.0
2006-10-16 14:05:00,31.44,31.44,31.42,31.42,44900.0,22.7047,22.7047,22.6903,22.6903,44900.0
2006-10-16 14:10:00,31.42,31.43,31.38,31.4,55100.0,22.6903,22.6975,22.6614,22.6758,55100.0
2006-10-16 14:15:00,31.39,31.41,31.35,31.38,55200.0,22.6686,22.683,22.6397,22.6614,55200.0
2006-10-16 14:20:00,31.38,31.41,31.38,31.39,59000.0,22.6614,22.683,22.6614,22.6686,59000.0
2006-10-16 14:25:00,31.39,31.39,31.34,31.35,64000.0,22.6686,22.6686,22.6325,22.6397,64000.0
2006-10-16 14:30:00,31.34,31.35,31.32,31.35,61300.0,22.6325,22.6397,22.618,22.6397,61300.0
2006-10-16 14:35:00,31.35,31.37,31.33,31.34,51600.0,22.6397,22.6542,22.6253,22.6325,51600.0
2006-10-16 14:40:00,31.33,31.34,31.31,31.33,47800.0,22.6253,22.6325,22.6108,22.6253,47800.0
2006-10-16 14:45:00,31.32,31.34,31.32,31.32,42300.0,22.618,22.6325,22.618,22.618,42300.0
2006-10-16 14:50:00,31.32,31.35,31.31,31.33,63800.0,22.618,22.6397,22.6108,22.6253,63800.0
2006-10-16 14:55:00,31.32,31.34,31.3,31.32,75200.0,22.618,22.6325,22.6036,22.618,75200.0
2006-10-16 15:00:00,31.33,31.35,31.31,31.34,46100.0,22.6253,22.6397,22.6108,22.6325,46100.0
2006-10-16 15:05:00,31.35,31.35,31.29,31.31,49000.0,22.6397,22.6397,22.5964,22.6108,49000.0
2006-10-16 15:10:00,31.3,31.31,31.26,31.29,116700.0,22.6036,22.6108,22.5747,22.5964,116700.0
2006-10-16 15:15:00,31.3,31.3,31.25,31.26,55200.0,22.6036,22.6036,22.5675,22.5747,55200.0
2006-10-16 15:20:00,31.26,31.26,31.2,31.22,89200.0,22.5747,22.5747,22.5314,22.5458,89200.0
2006-10-16 15:25:00,31.21,31.23,31.18,31.21,85100.0,22.5386,22.5531,22.5169,22.5386,85100.0
2006-10-16 15:30:00,31.22,31.23,31.17,31.2,117100.0,22.5458,22.5531,22.5097,22.5314,117100.0
2006-10-16 15:35:00,31.2,31.21,31.17,31.18,72500.0,22.5314,22.5386,22.5097,22.5169,72500.0
2006-10-16 15:40:00,31.19,31.21,31.16,31.2,125700.0,22.5242,22.5386,22.5025,22.5314,125700.0
2006-10-16 15:45:00,31.2,31.23,31.17,31.18,107300.0,22.5314,22.5531,22.5097,22.5169,107300.0
2006-10-16 15:50:00,31.19,31.23,31.17,31.22,142400.0,22.5242,22.5531,22.5097,22.5458,142400.0
2006-10-16 15:55:00,31.22,31.22,31.15,31.15,210300.0,22.5458,22.5458,22.4953,22.4953,210300.0
2006-10-17 09:30:00,31.14,31.2,30.86,30.88,425300.0,22.4881,22.5314,22.2859,22.3003,425300.0
2006-10-17 09:35:00,30.86,30.88,30.73,30.87,200600.0,22.2859,22.3003,22.192,22.2931,200600.0
2006-10-17 09:40:00,30.89,30.91,30.75,30.76,131400.0,22.3075,22.322,22.2064,22.2136,131400.0
2006-10-17 09:45:00,30.76,30.92,30.75,30.81,124400.0,22.2136,22.3292,22.2064,22.2497,124400.0
2006-10-17 09:50:00,30.81,30.81,30.66,30.67,316100.0,22.2497,22.2497,22.1414,22.1486,316100.0
2006-10-17 09:55:00,30.66,30.72,30.64,30.69,169300.0,22.1414,22.1847,22.127,22.1631,169300.0
2006-10-17 10:00:00,30.69,30.71,30.63,30.63,253600.0,22.1631,22.1775,22.1198,22.1198,253600.0
2006-10-17 10:05:00,30.63,30.73,30.62,30.69,113200.0,22.1198,22.192,22.1125,22.1631,113200.0
2006-10-17 10:10:00,30.69,30.69,30.62,30.63,92700.0,22.1631,22.1631,22.1125,22.1198,92700.0
2006-10-17 10:15:00,30.64,30.64,30.57,30.58,127300.0,22.127,22.127,22.0764,22.0836,127300.0
2006-10-17 10:20:00,30.57,30.59,30.46,30.57,502400.0,22.0764,22.0909,21.997,22.0764,502400.0
2006-10-17 10:25:00,30.57,30.62,30.5,30.51,183200.0,22.0764,22.1125,22.0259,22.0331,183200.0
2006-10-17 10:30:00,30.51,30.57,30.5,30.5,109100.0,22.0331,22.0764,22.0259,22.0259,109100.0
2006-10-17 10:35:00,30.5,30.51,30.5,30.5,128100.0,22.0259,22.0331,22.0259,22.0259,128100.0
2006-10-17 10:40:00,30.51,30.61,30.5,30.6,223600.0,22.0331,22.1053,22.0259,22.0981,223600.0
2006-10-17 10:45:00,30.61,30.61,30.55,30.57,75300.0,22.1053,22.1053,22.062,22.0764,75300.0
2006-10-17 10:50:00,30.57,30.57,30.55,30.57,37100.0,22.0764,22.0764,22.062,22.0764,37100.0
2006-10-17 10:55:00,30.57,30.6,30.5,30.5,85700.0,22.0764,22.0981,22.0259,22.0259,85700.0
2006-10-17 11:00:00,30.51,30.53,30.48,30.51,101400.0,22.0331,22.0475,22.0114,22.0331,101400.0
2006-10-17 11:05:00,30.51,30.55,30.49,30.5,64700.0,22.0331,22.062,22.0187,22.0259,64700.0
2006-10-17 11:10:00,30.51,30.51,30.48,30.48,102600.0,22.0331,22.0331,22.0114,22.0114,102600.0
2006-10-17 11:15:00,30.48,30.53,30.48,30.5,72300.0,22.0114,22.0475,22.0114,22.0259,72300.0
2006-10-17 11:20:00,30.5,30.51,30.46,30.46,86000.0,22.0259,22.0331,21.997,21.997,86000.0
2006-10-17 11:25:00,30.47,30.47,30.39,30.4,111900.0,22.0042,22.0042,21.9464,21.9537,111900.0
2006-10-17 11:30:00,30.4,30.48,30.37,30.44,180700.0,21.9537,22.0114,21.932,21.9825,180700.0
2006-10-17 11:35:00,30.43,30.45,30.35,30.36,105100.0,21.9753,21.9898,21.9176,21.9248,105100.0
2006-10-17 11:40:00,30.36,30.4,30.34,30.34,92600.0,21.9248,21.9537,21.9103,21.9103,92600.0
2006-10-17 11:45:00,30.33,30.41,30.32,30.41,130000.0,21.9031,21.9609,21.8959,21.9609,130000.0
2006-10-17 11:50:00,30.41,30.46,30.39,30.4,94900.0,21.9609,21.997,21.9464,21.9537,94900.0
2006-10-17 11:55:00,30.4,30.44,30.35,30.44,100700.0,21.9537,21.9825,21.9176,21.9825,100700.0
2006-10-17 12:00:00,30.44,30.44,30.4,30.42,48600.0,21.9825,21.9825,21.9537,21.9681,48600.0
2006-10-17 12:05:00,30.42,30.48,30.41,30.48,73600.0,21.9681,22.0114,21.9609,22.0114,73600.0
2006-10-17 12:10:00,30.47,30.58,30.47,30.56,95800.0,22.0042,22.0836,22.0042,22.0692,95800.0
2006-10-17 12:15:00,30.56,30.63,30.55,30.62,105800.0,22.0692,22.1198,22.062,22.1125,105800.0
2006-10-17 12:20:00,30.63,30.65,30.58,30.6,82100.0,22.1198,22.1342,22.0836,22.0981,82100.0
2006-10-17 12:25:00,30.6,30.65,30.6,30.63,63800.0,22.0981,22.1342,22.0981,22.1198,63800.0
2006-10-17 12:30:00,30.63,30.65,30.55,30.55,95000.0,22.1198,22.1342,22.062,22.062,95000.0
2006-10-17 12:35:00,30.56,30.61,30.56,30.61,51900.0,22.0692,22.1053,22.0692,22.1053,51900.0
2006-10-17 12:40:00,30.61,30.65,30.6,30.64,49200.0,22.1053,22.1342,22.0981,22.127,49200.0
2006-10-17 12:45:00,30.63,30.64,30.57,30.6,73000.0,22.1198,22.127,22.0764,22.0981,73000.0
2006-10-17 12:50:00,30.61,30.68,30.61,30.68,54200.0,22.1053,22.1559,22.1053,22.1559,54200.0
2006-10-17 12:55:00,30.68,30.71,30.65,30.69,55500.0,22.1559,22.1775,22.1342,22.1631,55500.0
2006-10-17 13:00:00,30.69,30.8,30.68,30.77,136600.0,22.1631,22.2425,22.1559,22.2209,136600.0
2006-10-17 13:05:00,30.77,30.81,30.75,30.75,96400.0,22.2209,22.2497,22.2064,22.2064,96400.0
2006-10-17 13:10:00,30.75,30.75,30.66,30.7,77700.0,22.2064,22.2064,22.1414,22.1703,77700.0
2006-10-17 13:15:00,30.71,30.73,30.69,30.7,54800.0,22.1775,22.192,22.1631,22.1703,54800.0
2006-10-17 13:20:00,30.7,30.71,30.64,30.65,67100.0,22.1703,22.1775,22.127,22.1342,67100.0
2006-10-17 13:25:00,30.66,30.71,30.61,30.71,148300.0,22.1414,22.1775,22.1053,22.1775,148300.0
2006-10-17 13:30:00,30.71,30.74,30.67,30.67,48500.0,22.1775,22.1992,22.1486,22.1486,48500.0
2006-10-17 13:35:00,30.66,30.7,30.64,30.65,53100.0,22.1414,22.1703,22.127,22.1342,53100.0
2006-10-17 13:40:00,30.65,30.69,30.63,30.65,69900.0,22.1342,22.1631,22.1198,22.1342,69900.0
2006-10-17 13:45:00,30.64,30.67,30.63,30.65,88600.0,22.127,22.1486,22.1198,22.1342,88600.0
2006-10-17 13:50:00,30.65,30.71,30.64,30.71,137100.0,22.1342,22.1775,22.127,22.1775,137100.0
2006-10-17 13:55:00,30.71,30.84,30.71,30.82,148900.0,22.1775,22.2714,22.1775,22.257,148900.0
2006-10-17 14:00:00,30.83,30.85,30.75,30.75,60200.0,22.2642,22.2786,22.2064,22.2064,60200.0
2006-10-17 14:05:00,30.76,30.78,30.66,30.68,84400.0,22.2136,22.2281,22.1414,22.1559,84400.0
2006-10-17 14:10:00,30.67,30.69,30.6,30.62,67200.0,22.1486,22.1631,22.0981,22.1125,67200.0
2006-10-17 14:15:00,30.62,30.64,30.6,30.61,74300.0,22.1125,22.127,22.0981,22.1053,74300.0
2006-10-17 14:20:00,30.61,30.62,30.52,30.58,117500.0,22.1053,22.1125,22.0403,22.0836,117500.0
2006-10-17 14:25:00,30.59,30.59,30.51,30.53,99400.0,22.0909,22.0909,22.0331,22.0475,99400.0
2006-10-17 14:30:00,30.52,30.57,30.51,30.57,82900.0,22.0403,22.0764,22.0331,22.0764,82900.0
2006-10-17 14:35:00,30.57,30.64,30.57,30.64,128400.0,22.0764,22.127,22.0764,22.127,128400.0
2006-10-17 14:40:00,30.64,30.65,30.61,30.64,109400.0,22.127,22.1342,22.1053,22.127,109400.0
2006-10-17 14:45:00,30.64,30.64,30.59,30.6,80000.0,22.127,22.127,22.0909,22.0981,80000.0
2006-10-17 14:50:00,30.59,30.64,30.59,30.62,93900.0,22.0909,22.127,22.0909,22.1125,93900.0
2006-10-17 14:55:00,30.61,30.69,30.61,30.65,109300.0,22.1053,22.1631,22.1053,22.1342,109300.0
2006-10-17 15:00:00,30.64,30.68,30.63,30.68,121400.0,22.127,22.1559,22.1198,22.1559,121400.0
2006-10-17 15:05:00,30.68,30.69,30.61,30.61,106500.0,22.1559,22.1631,22.1053,22.1053,106500.0
2006-10-17 15:10:00,30.61,30.62,30.57,30.58,74100.0,22.1053,22.1125,22.0764,22.0836,74100.0
2006-10-17 15:15:00,30.59,30.65,30.59,30.62,98200.0,22.0909,22.1342,22.0909,22.1125,98200.0
2006-10-17 15:20:00,30.61,30.65,30.6,30.64,110300.0,22.1053,22.1342,22.0981,22.127,110300.0
2006-10-17 15:25:00,30.65,30.65,30.6,30.63,85300.0,22.1342,22.1342,22.0981,22.1198,85300.0
2006-10-17 15:30:00,30.64,30.64,30.58,30.58,121500.0,22.127,22.127,22.0836,22.0836,121500.0
2006-10-17 15:35:00,30.58,30.61,30.56,30.58,173100.0,22.0836,22.1053,22.0692,22.0836,173100.0
2006-10-17 15:40:00,30.58,30.61,30.52,30.6,216100.0,22.0836,22.1053,22.0403,22.0981,216100.0
2006-10-17 15:45:00,30.6,30.61,30.55,30.59,220300.0,22.0981,22.1053,22.062,22.0909,220300.0
2006-10-17 15:50:00,30.58,30.6,30.49,30.49,181600.0,22.0836,22.0981,22.0187,22.0187,181600.0
2006-10-17 15:55:00,30.49,30.55,30.48,30.55,303100.0,22.0187,22.062,22.0114,22.062,303100.0
2006-10-18 09:30:00,30.86,30.94,30.86,30.94,228900.0,22.3215,22.3793,22.3215,22.3793,228900.0
2006-10-18 09:35:00,30.94,31.22,30.94,31.21,261500.0,22.3793,22.5818,22.3793,22.5746,261500.0
2006-10-18 09:40:00,31.22,31.37,31.19,31.23,330100.0,22.5818,22.6903,22.5601,22.5891,330100.0
2006-10-18 09:45:00,31.24,31.3,31.14,31.15,204300.0,22.5963,22.6397,22.524,22.5312,204300.0
2006-10-18 09:50:00,31.15,31.15,30.89,30.93,201000.0,22.5312,22.5312,22.3432,22.3721,201000.0
2006-10-18 09:55:00,30.92,31.0,30.9,30.95,132100.0,22.3649,22.4227,22.3504,22.3866,132100.0
2006-10-18 10:00:00,30.94,30.99,30.85,30.89,128300.0,22.3793,22.4155,22.3142,22.3432,128300.0
2006-10-18 10:05:00,30.89,30.96,30.87,30.87,149200.0,22.3432,22.3938,22.3287,22.3287,149200.0
2006-10-18 10:10:00,30.88,30.95,30.85,30.95,174000.0,22.3359,22.3866,22.3142,22.3866,174000.0
2006-10-18 10:15:00,30.95,30.95,30.85,30.92,157000.0,22.3866,22.3866,22.3142,22.3649,157000.0
2006-10-18 10:20:00,30.92,30.92,30.79,30.79,120300.0,22.3649,22.3649,22.2708,22.2708,120300.0
2006-10-18 10:25:00,30.78,30.86,30.78,30.8,100200.0,22.2636,22.3215,22.2636,22.2781,100200.0
2006-10-18 10:30:00,30.8,30.86,30.79,30.8,614400.0,22.2781,22.3215,22.2708,22.2781,614400.0
2006-10-18 10:35:00,30.8,30.81,30.7,30.79,155100.0,22.2781,22.2853,22.2057,22.2708,155100.0
2006-10-18 10:40:00,30.79,30.79,30.63,30.64,93700.0,22.2708,22.2708,22.1551,22.1623,93700.0
2006-10-18 10:45:00,30.64,30.76,30.63,30.69,176900.0,22.1623,22.2491,22.1551,22.1985,176900.0
2006-10-18 10:50:00,30.68,30.75,30.65,30.66,102600.0,22.1913,22.2419,22.1696,22.1768,102600.0
2006-10-18 10:55:00,30.67,30.75,30.62,30.73,109400.0,22.184,22.2419,22.1479,22.2274,109400.0
2006-10-18 11:00:00,30.73,30.75,30.66,30.67,564300.0,22.2274,22.2419,22.1768,22.184,564300.0
2006-10-18 11:05:00,30.67,30.68,30.64,30.66,99800.0,22.184,22.1913,22.1623,22.1768,99800.0
2006-10-18 11:10:00,30.66,30.74,30.65,30.74,78400.0,22.1768,22.2347,22.1696,22.2347,78400.0
2006-10-18 11:15:00,30.75,30.83,30.75,30.77,62600.0,22.2419,22.2998,22.2419,22.2564,62600.0
2006-10-18 11:20:00,30.77,30.83,30.77,30.8,108800.0,22.2564,22.2998,22.2564,22.2781,108800.0
2006-10-18 11:25:00,30.79,30.85,30.75,30.85,75500.0,22.2708,22.3142,22.2419,22.3142,75500.0
2006-10-18 11:30:00,30.86,30.89,30.81,30.87,138000.0,22.3215,22.3432,22.2853,22.3287,138000.0
2006-10-18 11:35:00,30.88,30.93,30.88,30.93,176900.0,22.3359,22.3721,22.3359,22.3721,176900.0
2006-10-18 11:40:00,30.92,30.93,30.84,30.87,76400.0,22.3649,22.3721,22.307,22.3287,76400.0
2006-10-18 11:45:00,30.87,30.94,30.86,30.9,131900.0,22.3287,22.3793,22.3215,22.3504,131900.0
2006-10-18 11:50:00,30.9,30.93,30.88,30.92,118900.0,22.3504,22.3721,22.3359,22.3649,118900.0
2006-10-18 11:55:00,30.91,30.95,30.9,30.93,90400.0,22.3576,22.3866,22.3504,22.3721,90400.0
2006-10-18 12:00:00,30.94,30.98,30.91,30.97,122900.0,22.3793,22.4082,22.3576,22.401,122900.0
2006-10-18 12:05:00,30.97,31.0,30.92,31.0,116000.0,22.401,22.4227,22.3649,22.4227,116000.0
2006-10-18 12:10:00,31.0,31.06,30.99,31.02,147600.0,22.4227,22.4661,22.4155,22.4372,147600.0
2006-10-18 12:15:00,31.03,31.05,30.99,30.99,78400.0,22.4444,22.4589,22.4155,22.4155,78400.0
2006-10-18 12:20:00,30.99,31.01,30.99,31.0,75300.0,22.4155,22.4299,22.4155,22.4227,75300.0
2006-10-18 12:25:00,31.0,31.05,31.0,31.04,64700.0,22.4227,22.4589,22.4227,22.4516,64700.0
2006-10-18 12:30:00,31.05,31.08,31.05,31.07,75000.0,22.4589,22.4806,22.4589,22.4733,75000.0
2006-10-18 12:35:00,31.07,31.09,31.06,31.09,68900.0,22.4733,22.4878,22.4661,22.4878,68900.0
2006-10-18 12:40:00,31.08,31.1,31.04,31.05,126700.0,22.4806,22.495,22.4516,22.4589,126700.0
2006-10-18 12:45:00,31.06,31.12,31.06,31.07,119800.0,22.4661,22.5095,22.4661,22.4733,119800.0
2006-10-18 12:50:00,31.05,31.06,31.02,31.04,93200.0,22.4589,22.4661,22.4372,22.4516,93200.0
2006-10-18 12:55:00,31.03,31.08,31.02,31.08,47700.0,22.4444,22.4806,22.4372,22.4806,47700.0
2006-10-18 13:00:00,31.08,31.09,31.05,31.07,72200.0,22.4806,22.4878,22.4589,22.4733,72200.0
2006-10-18 13:05:00,31.07,31.12,31.07,31.12,91600.0,22.4733,22.5095,22.4733,22.5095,91600.0
2006-10-18 13:10:00,31.12,31.18,31.11,31.17,93000.0,22.5095,22.5529,22.5023,22.5457,93000.0
2006-10-18 13:15:00,31.17,31.18,31.1,31.11,78700.0,22.5457,22.5529,22.495,22.5023,78700.0
2006-10-18 13:20:00,31.12,31.12,31.03,31.03,129400.0,22.5095,22.5095,22.4444,22.4444,129400.0
2006-10-18 13:25:00,31.04,31.07,30.99,31.01,86600.0,22.4516,22.4733,22.4155,22.4299,86600.0
2006-10-18 13:30:00,31.01,31.02,31.0,31.02,93800.0,22.4299,22.4372,22.4227,22.4372,93800.0
2006-10-18 13:35:00,31.02,31.12,31.02,31.11,164800.0,22.4372,22.5095,22.4372,22.5023,164800.0
2006-10-18 13:40:00,31.11,31.12,31.02,31.08,179000.0,22.5023,22.5095,22.4372,22.4806,179000.0
2006-10-18 13:45:00,31.08,31.11,31.08,31.1,83700.0,22.4806,22.5023,22.4806,22.495,83700.0
2006-10-18 13:50:00,31.1,31.11,31.02,31.09,84300.0,22.495,22.5023,22.4372,22.4878,84300.0
2006-10-18 13:55:00,31.09,31.16,31.09,31.16,72800.0,22.4878,22.5384,22.4878,22.5384,72800.0
2006-10-18 14:00:00,31.16,31.17,31.1,31.1,86100.0,22.5384,22.5457,22.495,22.495,86100.0
2006-10-18 14:05:00,31.11,31.15,31.1,31.1,104500.0,22.5023,22.5312,22.495,22.495,104500.0
2006-10-18 14:10:00,31.09,31.1,31.0,31.03,146300.0,22.4878,22.495,22.4227,22.4444,146300.0
2006-10-18 14:15:00,31.03,31.04,31.0,31.02,96500.0,22.4444,22.4516,22.4227,22.4372,96500.0
2006-10-18 14:20:00,31.02,31.09,31.01,31.08,147300.0,22.4372,22.4878,22.4299,22.4806,147300.0
2006-10-18 14:25:00,31.07,31.12,31.05,31.05,99500.0,22.4733,22.5095,22.4589,22.4589,99500.0
2006-10-18 14:30:00,31.05,31.07,31.0,31.05,116800.0,22.4589,22.4733,22.4227,22.4589,116800.0
2006-10-18 14:35:00,31.05,31.17,31.05,31.17,115600.0,22.4589,22.5457,22.4589,22.5457,115600.0
2006-10-18 14:40:00,31.17,31.19,31.15,31.18,68300.0,22.5457,22.5601,22.5312,22.5529,68300.0
2006-10-18 14:45:00,31.17,31.18,31.16,31.18,102900.0,22.5457,22.5529,22.5384,22.5529,102900.0
2006-10-18 14:50:00,31.18,31.18,31.15,31.17,121500.0,22.5529,22.5529,22.5312,22.5457,121500.0
2006-10-18 14:55:00,31.17,31.18,31.15,31.16,86500.0,22.5457,22.5529,22.5312,22.5384,86500.0
2006-10-18 15:00:00,31.17,31.17,31.13,31.15,93300.0,22.5457,22.5457,22.5167,22.5312,93300.0
2006-10-18 15:05:00,31.16,31.16,31.1,31.11,88900.0,22.5384,22.5384,22.495,22.5023,88900.0
2006-10-18 15:10:00,31.12,31.17,31.12,31.16,126000.0,22.5095,22.5457,22.5095,22.5384,126000.0
2006-10-18 15:15:00,31.16,31.19,31.16,31.17,81200.0,22.5384,22.5601,22.5384,22.5457,81200.0
2006-10-18 15:20:00,31.17,31.21,31.16,31.18,246800.0,22.5457,22.5746,22.5384,22.5529,246800.0
2006-10-18 15:25:00,31.18,31.23,31.18,31.22,219900.0,22.5529,22.5891,22.5529,22.5818,219900.0
2006-10-18 15:30:00,31.23,31.25,31.22,31.25,311600.0,22.5891,22.6035,22.5818,22.6035,311600.0
2006-10-18 15:35:00,31.25,31.25,31.24,31.25,137100.0,22.6035,22.6035,22.5963,22.6035,137100.0
2006-10-18 15:40:00,31.25,31.25,31.24,31.24,191100.0,22.6035,22.6035,22.5963,22.5963,191100.0
2006-10-18 15:45:00,31.24,31.25,31.2,31.24,297200.0,22.5963,22.6035,22.5674,22.5963,297200.0
2006-10-18 15:50:00,31.25,31.27,31.23,31.26,266500.0,22.6035,22.618,22.5891,22.6108,266500.0
2006-10-18 15:55:00,31.26,31.32,31.25,31.3,371900.0,22.6108,22.6542,22.6035,22.6397,371900.0
2006-10-19 09:30:00,31.06,31.22,31.03,31.05,117100.0,22.4661,22.5818,22.4444,22.4589,117100.0
2006-10-19 09:35:00,31.05,31.08,30.93,31.08,90200.0,22.4589,22.4806,22.3721,22.4806,90200.0
2006-10-19 09:40:00,31.08,31.2,31.05,31.19,117400.0,22.4806,22.5674,22.4589,22.5601,117400.0
2006-10-19 09:45:00,31.19,31.35,31.15,31.19,164400.0,22.5601,22.6759,22.5312,22.5601,164400.0
2006-10-19 09:50:00,31.17,31.28,31.17,31.23,85300.0,22.5457,22.6252,22.5457,22.5891,85300.0
2006-10-19 09:55:00,31.2,31.23,31.12,31.21,91000.0,22.5674,22.5891,22.5095,22.5746,91000.0
2006-10-19 10:00:00,31.2,31.25,31.12,31.24,61400.0,22.5674,22.6035,22.5095,22.5963,61400.0
2006-10-19 10:05:00,31.23,31.29,31.19,31.21,105900.0,22.5891,22.6325,22.5601,22.5746,105900.0
2006-10-19 10:10:00,31.2,31.28,31.12,31.21,112600.0,22.5674,22.6252,22.5095,22.5746,112600.0
2006-10-19 10:15:00,31.21,31.21,31.13,31.15,27900.0,22.5746,22.5746,22.5167,22.5312,27900.0
2006-10-19 10:20:00,31.15,31.24,31.11,31.14,43000.0,22.5312,22.5963,22.5023,22.524,43000.0
2006-10-19 10:25:00,31.14,31.18,31.06,31.1,44600.0,22.524,22.5529,22.4661,22.495,44600.0
2006-10-19 10:30:00,31.11,31.2,31.11,31.18,45500.0,22.5023,22.5674,22.5023,22.5529,45500.0
2006-10-19 10:35:00,31.17,31.18,31.1,31.1,51100.0,22.5457,22.5529,22.495,22.495,51100.0
2006-10-19 10:40:00,31.11,31.14,31.09,31.09,46800.0,22.5023,22.524,22.4878,22.4878,46800.0
2006-10-19 10:45:00,31.1,31.14,31.07,31.12,57800.0,22.495,22.524,22.4733,22.5095,57800.0
2006-10-19 10:50:00,31.11,31.12,31.04,31.04,37000.0,22.5023,22.5095,22.4516,22.4516,37000.0
2006-10-19 10:55:00,31.04,31.05,31.0,31.02,61400.0,22.4516,22.4589,22.4227,22.4372,61400.0
2006-10-19 11:00:00,31.02,31.02,30.93,30.94,66900.0,22.4372,22.4372,22.3721,22.3793,66900.0
2006-10-19 11:05:00,30.94,30.98,30.93,30.96,45400.0,22.3793,22.4082,22.3721,22.3938,45400.0
2006-10-19 11:10:00,30.97,30.98,30.9,30.91,61300.0,22.401,22.4082,22.3504,22.3576,61300.0
2006-10-19 11:15:00,30.9,30.91,30.8,30.81,99000.0,22.3504,22.3576,22.2781,22.2853,99000.0
2006-10-19 11:20:00,30.81,30.84,30.8,30.84,179400.0,22.2853,22.307,22.2781,22.307,179400.0
2006-10-19 11:25:00,30.83,30.86,30.81,30.81,130400.0,22.2998,22.3215,22.2853,22.2853,130400.0
2006-10-19 11:30:00,30.81,30.81,30.73,30.75,74300.0,22.2853,22.2853,22.2274,22.2419,74300.0
2006-10-19 11:35:00,30.74,30.75,30.72,30.73,41500.0,22.2347,22.2419,22.2202,22.2274,41500.0
2006-10-19 11:40:00,30.73,30.77,30.7,30.7,142700.0,22.2274,22.2564,22.2057,22.2057,142700.0
2006-10-19 11:45:00,30.71,30.76,30.71,30.75,91200.0,22.213,22.2491,22.213,22.2419,91200.0
2006-10-19 11:50:00,30.75,30.8,30.74,30.77,117900.0,22.2419,22.2781,22.2347,22.2564,117900.0
2006-10-19 11:55:00,30.76,30.77,30.7,30.7,88500.0,22.2491,22.2564,22.2057,22.2057,88500.0
2006-10-19 12:00:00,30.69,30.7,30.62,30.7,90000.0,22.1985,22.2057,22.1479,22.2057,90000.0
2006-10-19 12:05:00,30.69,30.74,30.68,30.72,89200.0,22.1985,22.2347,22.1913,22.2202,89200.0
2006-10-19 12:10:00,30.72,30.74,30.66,30.67,38600.0,22.2202,22.2347,22.1768,22.184,38600.0
2006-10-19 12:15:00,30.67,30.68,30.62,30.62,48700.0,22.184,22.1913,22.1479,22.1479,48700.0
2006-10-19 12:20:00,30.62,30.65,30.58,30.6,68700.0,22.1479,22.1696,22.1189,22.1334,68700.0
2006-10-19 12:25:00,30.59,30.59,30.58,30.58,27700.0,22.1262,22.1262,22.1189,22.1189,27700.0
2006-10-19 12:30:00,30.59,30.59,30.55,30.56,45300.0,22.1262,22.1262,22.0972,22.1045,45300.0
2006-10-19 12:35:00,30.58,30.63,30.56,30.59,35700.0,22.1189,22.1551,22.1045,22.1262,35700.0
2006-10-19 12:40:00,30.58,30.6,30.56,30.58,39200.0,22.1189,22.1334,22.1045,22.1189,39200.0
2006-10-19 12:45:00,30.58,30.59,30.55,30.55,34900.0,22.1189,22.1262,22.0972,22.0972,34900.0
2006-10-19 12:50:00,30.56,30.56,30.5,30.52,55900.0,22.1045,22.1045,22.0611,22.0755,55900.0
2006-10-19 12:55:00,30.52,30.53,30.5,30.52,23500.0,22.0755,22.0828,22.0611,22.0755,23500.0
2006-10-19 13:00:00,30.51,30.53,30.49,30.53,55300.0,22.0683,22.0828,22.0538,22.0828,55300.0
2006-10-19 13:05:00,30.53,30.53,30.48,30.49,68300.0,22.0828,22.0828,22.0466,22.0538,68300.0
2006-10-19 13:10:00,30.48,30.54,30.48,30.54,83200.0,22.0466,22.09,22.0466,22.09,83200.0
2006-10-19 13:15:00,30.54,30.58,30.54,30.57,54300.0,22.09,22.1189,22.09,22.1117,54300.0
2006-10-19 13:20:00,30.57,30.57,30.54,30.54,36000.0,22.1117,22.1117,22.09,22.09,36000.0
2006-10-19 13:25:00,30.54,30.54,30.51,30.54,98400.0,22.09,22.09,22.0683,22.09,98400.0
2006-10-19 13:30:00,30.53,30.53,30.5,30.52,58700.0,22.0828,22.0828,22.0611,22.0755,58700.0
2006-10-19 13:35:00,30.52,30.55,30.51,30.55,89800.0,22.0755,22.0972,22.0683,22.0972,89800.0
2006-10-19 13:40:00,30.55,30.57,30.52,30.56,95100.0,22.0972,22.1117,22.0755,22.1045,95100.0
2006-10-19 13:45:00,30.55,30.56,30.52,30.53,80400.0,22.0972,22.1045,22.0755,22.0828,80400.0
2006-10-19 13:50:00,30.53,30.54,30.48,30.49,85600.0,22.0828,22.09,22.0466,22.0538,85600.0
2006-10-19 13:55:00,30.49,30.5,30.46,30.47,48700.0,22.0538,22.0611,22.0321,22.0394,48700.0
2006-10-19 14:00:00,30.46,30.49,30.43,30.43,86300.0,22.0321,22.0538,22.0104,22.0104,86300.0
2006-10-19 14:05:00,30.43,30.45,30.4,30.42,101800.0,22.0104,22.0249,21.9887,22.0032,101800.0
2006-10-19 14:10:00,30.42,30.45,30.39,30.4,94900.0,22.0032,22.0249,21.9815,21.9887,94900.0
2006-10-19 14:15:00,30.4,30.47,30.38,30.43,105600.0,21.9887,22.0394,21.9743,22.0104,105600.0
2006-10-19 14:20:00,30.44,30.46,30.39,30.45,84500.0,22.0177,22.0321,21.9815,22.0249,84500.0
2006-10-19 14:25:00,30.45,30.48,30.4,30.47,62900.0,22.0249,22.0466,21.9887,22.0394,62900.0
2006-10-19 14:30:00,30.48,30.5,30.45,30.48,76500.0,22.0466,22.0611,22.0249,22.0466,76500.0
2006-10-19 14:35:00,30.47,30.53,30.46,30.48,128300.0,22.0394,22.0828,22.0321,22.0466,128300.0
2006-10-19 14:40:00,30.48,30.51,30.46,30.49,102200.0,22.0466,22.0683,22.0321,22.0538,102200.0
2006-10-19 14:45:00,30.49,30.5,30.41,30.49,58800.0,22.0538,22.0611,21.996,22.0538,58800.0
2006-10-19 14:50:00,30.5,30.5,30.45,30.48,43200.0,22.0611,22.0611,22.0249,22.0466,43200.0
2006-10-19 14:55:00,30.48,30.5,30.47,30.49,53500.0,22.0466,22.0611,22.0394,22.0538,53500.0
2006-10-19 15:00:00,30.49,30.5,30.46,30.49,95800.0,22.0538,22.0611,22.0321,22.0538,95800.0
2006-10-19 15:05:00,30.49,30.52,30.45,30.52,87200.0,22.0538,22.0755,22.0249,22.0755,87200.0
2006-10-19 15:10:00,30.52,30.52,30.43,30.46,129500.0,22.0755,22.0755,22.0104,22.0321,129500.0
2006-10-19 15:15:00,30.47,30.5,30.43,30.44,103000.0,22.0394,22.0611,22.0104,22.0177,103000.0
2006-10-19 15:20:00,30.44,30.5,30.43,30.48,120000.0,22.0177,22.0611,22.0104,22.0466,120000.0
2006-10-19 15:25:00,30.49,30.5,30.43,30.44,93900.0,22.0538,22.0611,22.0104,22.0177,93900.0
2006-10-19 15:30:00,30.44,30.5,30.43,30.49,154400.0,22.0177,22.0611,22.0104,22.0538,154400.0
2006-10-19 15:35:00,30.5,30.54,30.49,30.52,167400.0,22.0611,22.09,22.0538,22.0755,167400.0
2006-10-19 15:40:00,30.51,30.51,30.45,30.49,148300.0,22.0683,22.0683,22.0249,22.0538,148300.0
2006-10-19 15:45:00,30.49,30.57,30.49,30.54,183400.0,22.0538,22.1117,22.0538,22.09,183400.0
2006-10-19 15:50:00,30.54,30.58,30.5,30.5,126100.0,22.09,22.1189,22.0611,22.0611,126100.0
2006-10-19 15:55:00,30.51,30.51,30.48,30.51,194100.0,22.0683,22.0683,22.0466,22.0683,194100.0
2006-10-20 09:30:00,30.67,30.67,30.51,30.51,975800.0,22.184,22.184,22.0683,22.0683,975800.0
2006-10-20 09:35:00,30.5,30.58,30.29,30.33,209600.0,22.0611,22.1189,21.9092,21.9381,209600.0
2006-10-20 09:40:00,30.33,30.37,30.24,30.24,97500.0,21.9381,21.967,21.873,21.873,97500.0
2006-10-20 09:45:00,30.25,30.31,30.19,30.31,132800.0,21.8802,21.9236,21.8368,21.9236,132800.0
2006-10-20 09:50:00,30.3,30.39,30.25,30.27,218600.0,21.9164,21.9815,21.8802,21.8947,218600.0
2006-10-20 09:55:00,30.27,30.29,30.05,30.26,303200.0,21.8947,21.9092,21.7356,21.8875,303200.0
2006-10-20 10:00:00,30.26,30.36,30.26,30.27,123500.0,21.8875,21.9598,21.8875,21.8947,123500.0
2006-10-20 10:05:00,30.27,30.27,30.19,30.23,175300.0,21.8947,21.8947,21.8368,21.8658,175300.0
2006-10-20 10:10:00,30.23,30.24,30.13,30.14,113100.0,21.8658,21.873,21.7934,21.8007,113100.0
2006-10-20 10:15:00,30.13,30.28,30.13,30.28,90300.0,21.7934,21.9019,21.7934,21.9019,90300.0
2006-10-20 10:20:00,30.28,30.35,30.27,30.35,108200.0,21.9019,21.9526,21.8947,21.9526,108200.0
2006-10-20 10:25:00,30.35,30.35,30.31,30.31,83400.0,21.9526,21.9526,21.9236,21.9236,83400.0
2006-10-20 10:30:00,30.31,30.32,30.23,30.28,101900.0,21.9236,21.9309,21.8658,21.9019,101900.0
2006-10-20 10:35:00,30.28,30.38,30.28,30.38,74500.0,21.9019,21.9743,21.9019,21.9743,74500.0
2006-10-20 10:40:00,30.38,30.4,30.36,30.39,88900.0,21.9743,21.9887,21.9598,21.9815,88900.0
2006-10-20 10:45:00,30.39,30.39,30.32,30.35,81000.0,21.9815,21.9815,21.9309,21.9526,81000.0
2006-10-20 10:50:00,30.35,30.35,30.27,30.3,173100.0,21.9526,21.9526,21.8947,21.9164,173100.0
2006-10-20 10:55:00,30.3,30.32,30.24,30.27,111500.0,21.9164,21.9309,21.873,21.8947,111500.0
2006-10-20 11:00:00,30.27,30.35,30.25,30.26,149700.0,21.8947,21.9526,21.8802,21.8875,149700.0
2006-10-20 11:05:00,30.27,30.27,30.22,30.23,109800.0,21.8947,21.8947,21.8585,21.8658,109800.0
2006-10-20 11:10:00,30.22,30.26,30.21,30.25,52400.0,21.8585,21.8875,21.8513,21.8802,52400.0
2006-10-20 11:15:00,30.25,30.27,30.24,30.25,94900.0,21.8802,21.8947,21.873,21.8802,94900.0
2006-10-20 11:20:00,30.26,30.28,30.23,30.25,62200.0,21.8875,21.9019,21.8658,21.8802,62200.0
2006-10-20 11:25:00,30.25,30.27,30.24,30.25,56300.0,21.8802,21.8947,21.873,21.8802,56300.0
2006-10-20 11:30:00,30.24,30.28,30.24,30.26,112000.0,21.873,21.9019,21.873,21.8875,112000.0
2006-10-20 11:35:00,30.26,30.27,30.24,30.25,34100.0,21.8875,21.8947,21.873,21.8802,34100.0
2006-10-20 11:40:00,30.25,30.26,30.22,30.23,72500.0,21.8802,21.8875,21.8585,21.8658,72500.0
2006-10-20 11:45:00,30.22,30.25,30.2,30.21,81400.0,21.8585,21.8802,21.8441,21.8513,81400.0
2006-10-20 11:50:00,30.21,30.29,30.21,30.28,49400.0,21.8513,21.9092,21.8513,21.9019,49400.0
2006-10-20 11:55:00,30.28,30.29,30.25,30.28,44900.0,21.9019,21.9092,21.8802,21.9019,44900.0
2006-10-20 12:00:00,30.28,30.3,30.22,30.22,73000.0,21.9019,21.9164,21.8585,21.8585,73000.0
2006-10-20 12:05:00,30.22,30.33,30.19,30.3,132300.0,21.8585,21.9381,21.8368,21.9164,132300.0
2006-10-20 12:10:00,30.31,30.34,30.28,30.32,55300.0,21.9236,21.9453,21.9019,21.9309,55300.0
2006-10-20 12:15:00,30.32,30.36,30.28,30.3,98400.0,21.9309,21.9598,21.9019,21.9164,98400.0
2006-10-20 12:20:00,30.3,30.35,30.3,30.34,45500.0,21.9164,21.9526,21.9164,21.9453,45500.0
2006-10-20 12:25:00,30.34,30.39,30.33,30.39,38500.0,21.9453,21.9815,21.9381,21.9815,38500.0
2006-10-20 12:30:00,30.39,30.42,30.36,30.37,90000.0,21.9815,22.0032,21.9598,21.967,90000.0
2006-10-20 12:35:00,30.37,30.37,30.32,30.33,71800.0,21.967,21.967,21.9309,21.9381,71800.0
2006-10-20 12:40:00,30.34,30.38,30.29,30.3,109900.0,21.9453,21.9743,21.9092,21.9164,109900.0
2006-10-20 12:45:00,30.3,30.35,30.29,30.33,51500.0,21.9164,21.9526,21.9092,21.9381,51500.0
2006-10-20 12:50:00,30.33,30.36,30.32,30.36,66700.0,21.9381,21.9598,21.9309,21.9598,66700.0
2006-10-20 12:55:00,30.36,30.36,30.33,30.36,78500.0,21.9598,21.9598,21.9381,21.9598,78500.0
2006-10-20 13:00:00,30.35,30.4,30.35,30.4,54200.0,21.9526,21.9887,21.9526,21.9887,54200.0
2006-10-20 13:05:00,30.39,30.41,30.38,30.38,40800.0,21.9815,21.996,21.9743,21.9743,40800.0
2006-10-20 13:10:00,30.39,30.4,30.32,30.34,43100.0,21.9815,21.9887,21.9309,21.9453,43100.0
2006-10-20 13:15:00,30.34,30.34,30.31,30.33,36800.0,21.9453,21.9453,21.9236,21.9381,36800.0
2006-10-20 13:20:00,30.33,30.35,30.31,30.32,63900.0,21.9381,21.9526,21.9236,21.9309,63900.0
2006-10-20 13:25:00,30.33,30.34,30.3,30.3,31500.0,21.9381,21.9453,21.9164,21.9164,31500.0
2006-10-20 13:30:00,30.31,30.31,30.28,30.3,59000.0,21.9236,21.9236,21.9019,21.9164,59000.0
2006-10-20 13:35:00,30.3,30.31,30.27,30.27,46900.0,21.9164,21.9236,21.8947,21.8947,46900.0
2006-10-20 13:40:00,30.27,30.29,30.25,30.27,55200.0,21.8947,21.9092,21.8802,21.8947,55200.0
2006-10-20 13:45:00,30.28,30.31,30.27,30.3,27000.0,21.9019,21.9236,21.8947,21.9164,27000.0
2006-10-20 13:50:00,30.29,30.32,30.28,30.31,45300.0,21.9092,21.9309,21.9019,21.9236,45300.0
2006-10-20 13:55:00,30.31,30.34,30.29,30.29,29800.0,21.9236,21.9453,21.9092,21.9092,29800.0
2006-10-20 14:00:00,30.3,30.32,30.12,30.3,74600.0,21.9164,21.9309,21.7862,21.9164,74600.0
2006-10-20 14:05:00,30.29,30.3,30.25,30.25,38200.0,21.9092,21.9164,21.8802,21.8802,38200.0
2006-10-20 14:10:00,30.25,30.26,30.25,30.26,52000.0,21.8802,21.8875,21.8802,21.8875,52000.0
2006-10-20 14:15:00,30.26,30.28,30.23,30.23,82500.0,21.8875,21.9019,21.8658,21.8658,82500.0
2006-10-20 14:20:00,30.24,30.24,30.21,30.22,64600.0,21.873,21.873,21.8513,21.8585,64600.0
2006-10-20 14:25:00,30.22,30.27,30.18,30.2,144800.0,21.8585,21.8947,21.8296,21.8441,144800.0
2006-10-20 14:30:00,30.2,30.2,30.17,30.17,141600.0,21.8441,21.8441,21.8224,21.8224,141600.0
2006-10-20 14:35:00,30.17,30.18,30.16,30.16,74500.0,21.8224,21.8296,21.8151,21.8151,74500.0
2006-10-20 14:40:00,30.16,30.17,30.12,30.12,162600.0,21.8151,21.8224,21.7862,21.7862,162600.0
2006-10-20 14:45:00,30.12,30.18,30.12,30.18,109900.0,21.7862,21.8296,21.7862,21.8296,109900.0
2006-10-20 14:50:00,30.18,30.2,30.17,30.19,45200.0,21.8296,21.8441,21.8224,21.8368,45200.0
2006-10-20 14:55:00,30.19,30.2,30.15,30.16,35200.0,21.8368,21.8441,21.8079,21.8151,35200.0
2006-10-20 15:00:00,30.16,30.18,30.15,30.16,70400.0,21.8151,21.8296,21.8079,21.8151,70400.0
2006-10-20 15:05:00,30.15,30.17,30.15,30.16,105000.0,21.8079,21.8224,21.8079,21.8151,105000.0
2006-10-20 15:10:00,30.17,30.19,30.16,30.18,40900.0,21.8224,21.8368,21.8151,21.8296,40900.0
2006-10-20 15:15:00,30.19,30.22,30.18,30.19,107600.0,21.8368,21.8585,21.8296,21.8368,107600.0
2006-10-20 15:20:00,30.18,30.2,30.13,30.14,150400.0,21.8296,21.8441,21.7934,21.8007,150400.0
2006-10-20 15:25:00,30.14,30.16,30.14,30.15,76200.0,21.8007,21.8151,21.8007,21.8079,76200.0
2006-10-20 15:30:00,30.15,30.15,30.13,30.15,81600.0,21.8079,21.8079,21.7934,21.8079,81600.0
2006-10-20 15:35:00,30.15,30.19,30.14,30.17,141500.0,21.8079,21.8368,21.8007,21.8224,141500.0
2006-10-20 15:40:00,30.16,30.17,30.12,30.13,171400.0,21.8151,21.8224,21.7862,21.7934,171400.0
2006-10-20 15:45:00,30.12,30.13,30.12,30.13,108100.0,21.7862,21.7934,21.7862,21.7934,108100.0
2006-10-20 15:50:00,30.13,30.25,30.12,30.25,301900.0,21.7934,21.8802,21.7862,21.8802,301900.0
2006-10-20 15:55:00,30.24,30.28,30.24,30.26,214800.0,21.873,21.9019,21.873,21.8875,214800.0
2006-10-23 09:30:00,30.06,30.29,30.05,30.22,129200.0,21.7428,21.9092,21.7356,21.8585,129200.0
2006-10-23 09:35:00,30.21,30.22,30.12,30.13,38900.0,21.8513,21.8585,21.7862,21.7934,38900.0
2006-10-23 09:40:00,30.13,30.15,30.07,30.15,102600.0,21.7934,21.8079,21.75,21.8079,102600.0
2006-10-23 09:45:00,30.15,30.5,30.13,30.49,162300.0,21.8079,22.0611,21.7934,22.0538,162300.0
2006-10-23 09:50:00,30.48,30.51,30.4,30.45,149100.0,22.0466,22.0683,21.9887,22.0249,149100.0
2006-10-23 09:55:00,30.45,30.62,30.39,30.56,109800.0,22.0249,22.1479,21.9815,22.1045,109800.0
2006-10-23 10:00:00,30.56,30.62,30.5,30.58,115600.0,22.1045,22.1479,22.0611,22.1189,115600.0
2006-10-23 10:05:00,30.58,30.59,30.52,30.56,82200.0,22.1189,22.1262,22.0755,22.1045,82200.0
2006-10-23 10:10:00,30.57,30.59,30.5,30.53,80800.0,22.1117,22.1262,22.0611,22.0828,80800.0
2006-10-23 10:15:00,30.53,30.62,30.52,30.62,122600.0,22.0828,22.1479,22.0755,22.1479,122600.0
2006-10-23 10:20:00,30.63,30.66,30.56,30.63,95600.0,22.1551,22.1768,22.1045,22.1551,95600.0
2006-10-23 10:25:00,30.63,30.78,30.57,30.78,187100.0,22.1551,22.2636,22.1117,22.2636,187100.0
2006-10-23 10:30:00,30.78,30.93,30.77,30.91,170000.0,22.2636,22.3721,22.2564,22.3576,170000.0
2006-10-23 10:35:00,30.91,30.92,30.75,30.76,127700.0,22.3576,22.3649,22.2419,22.2491,127700.0
2006-10-23 10:40:00,30.76,30.91,30.74,30.76,160700.0,22.2491,22.3576,22.2347,22.2491,160700.0
2006-10-23 10:45:00,30.76,30.88,30.75,30.83,97200.0,22.2491,22.3359,22.2419,22.2998,97200.0
2006-10-23 10:50:00,30.83,30.85,30.68,30.69,125200.0,22.2998,22.3142,22.1913,22.1985,125200.0
2006-10-23 10:55:00,30.69,30.74,30.66,30.73,68400.0,22.1985,22.2347,22.1768,22.2274,68400.0
2006-10-23 11:00:00,30.73,30.78,30.73,30.76,54900.0,22.2274,22.2636,22.2274,22.2491,54900.0
2006-10-23 11:05:00,30.77,30.8,30.74,30.8,85200.0,22.2564,22.2781,22.2347,22.2781,85200.0
2006-10-23 11:10:00,30.8,30.85,30.8,30.85,48700.0,22.2781,22.3142,22.2781,22.3142,48700.0
2006-10-23 11:15:00,30.84,30.86,30.77,30.78,43500.0,22.307,22.3215,22.2564,22.2636,43500.0
2006-10-23 11:20:00,30.78,30.81,30.75,30.76,53600.0,22.2636,22.2853,22.2419,22.2491,53600.0
2006-10-23 11:25:00,30.77,30.77,30.73,30.75,51700.0,22.2564,22.2564,22.2274,22.2419,51700.0
2006-10-23 11:30:00,30.75,30.82,30.75,30.8,42900.0,22.2419,22.2925,22.2419,22.2781,42900.0
2006-10-23 11:35:00,30.79,30.8,30.77,30.8,54700.0,22.2708,22.2781,22.2564,22.2781,54700.0
2006-10-23 11:40:00,30.8,30.81,30.77,30.8,34000.0,22.2781,22.2853,22.2564,22.2781,34000.0
2006-10-23 11:45:00,30.8,30.8,30.78,30.78,16300.0,22.2781,22.2781,22.2636,22.2636,16300.0
2006-10-23 11:50:00,30.78,30.82,30.78,30.81,45800.0,22.2636,22.2925,22.2636,22.2853,45800.0
2006-10-23 11:55:00,30.8,30.81,30.74,30.76,40100.0,22.2781,22.2853,22.2347,22.2491,40100.0
2006-10-23 12:00:00,30.75,30.78,30.73,30.78,56600.0,22.2419,22.2636,22.2274,22.2636,56600.0
2006-10-23 12:05:00,30.78,30.8,30.77,30.79,31700.0,22.2636,22.2781,22.2564,22.2708,31700.0
2006-10-23 12:10:00,30.79,30.79,30.78,30.79,27100.0,22.2708,22.2708,22.2636,22.2708,27100.0
2006-10-23 12:15:00,30.78,30.79,30.73,30.73,59900.0,22.2636,22.2708,22.2274,22.2274,59900.0
2006-10-23 12:20:00,30.73,30.75,30.71,30.73,79900.0,22.2274,22.2419,22.213,22.2274,79900.0
2006-10-23 12:25:00,30.74,30.77,30.74,30.75,74200.0,22.2347,22.2564,22.2347,22.2419,74200.0
2006-10-23 12:30:00,30.76,30.76,30.74,30.75,46400.0,22.2491,22.2491,22.2347,22.2419,46400.0
2006-10-23 12:35:00,30.75,30.75,30.73,30.73,46500.0,22.2419,22.2419,22.2274,22.2274,46500.0
2006-10-23 12:40:00,30.75,30.75,30.7,30.74,73300.0,22.2419,22.2419,22.2057,22.2347,73300.0
2006-10-23 12:45:00,30.74,30.75,30.66,30.66,29100.0,22.2347,22.2419,22.1768,22.1768,29100.0
2006-10-23 12:50:00,30.66,30.72,30.63,30.71,79400.0,22.1768,22.2202,22.1551,22.213,79400.0
2006-10-23 12:55:00,30.71,30.74,30.71,30.74,52300.0,22.213,22.2347,22.213,22.2347,52300.0
2006-10-23 13:00:00,30.74,30.75,30.72,30.73,18400.0,22.2347,22.2419,22.2202,22.2274,18400.0
2006-10-23 13:05:00,30.73,30.73,30.72,30.73,19400.0,22.2274,22.2274,22.2202,22.2274,19400.0
2006-10-23 13:10:00,30.73,30.78,30.72,30.75,251300.0,22.2274,22.2636,22.2202,22.2419,251300.0
2006-10-23 13:15:00,30.75,30.78,30.74,30.77,45300.0,22.2419,22.2636,22.2347,22.2564,45300.0
2006-10-23 13:20:00,30.77,30.79,30.77,30.79,34900.0,22.2564,22.2708,22.2564,22.2708,34900.0
2006-10-23 13:25:00,30.78,30.83,30.78,30.82,56800.0,22.2636,22.2998,22.2636,22.2925,56800.0
2006-10-23 13:30:00,30.82,30.84,30.8,30.81,60900.0,22.2925,22.307,22.2781,22.2853,60900.0
2006-10-23 13:35:00,30.81,30.81,30.74,30.75,37300.0,22.2853,22.2853,22.2347,22.2419,37300.0
2006-10-23 13:40:00,30.74,30.75,30.7,30.73,53000.0,22.2347,22.2419,22.2057,22.2274,53000.0
2006-10-23 13:45:00,30.73,30.73,30.65,30.68,59300.0,22.2274,22.2274,22.1696,22.1913,59300.0
2006-10-23 13:50:00,30.68,30.72,30.64,30.72,52300.0,22.1913,22.2202,22.1623,22.2202,52300.0
2006-10-23 13:55:00,30.72,30.78,30.71,30.73,74500.0,22.2202,22.2636,22.213,22.2274,74500.0
2006-10-23 14:00:00,30.72,30.76,30.67,30.67,80900.0,22.2202,22.2491,22.184,22.184,80900.0
2006-10-23 14:05:00,30.67,30.67,30.59,30.59,66500.0,22.184,22.184,22.1262,22.1262,66500.0
2006-10-23 14:10:00,30.58,30.67,30.56,30.66,187800.0,22.1189,22.184,22.1045,22.1768,187800.0
2006-10-23 14:15:00,30.67,30.71,30.65,30.66,143900.0,22.184,22.213,22.1696,22.1768,143900.0
2006-10-23 14:20:00,30.66,30.71,30.65,30.7,106800.0,22.1768,22.213,22.1696,22.2057,106800.0
2006-10-23 14:25:00,30.7,30.71,30.65,30.66,77200.0,22.2057,22.213,22.1696,22.1768,77200.0
2006-10-23 14:30:00,30.66,30.67,30.65,30.67,31900.0,22.1768,22.184,22.1696,22.184,31900.0
2006-10-23 14:35:00,30.68,30.68,30.65,30.68,90100.0,22.1913,22.1913,22.1696,22.1913,90100.0
2006-10-23 14:40:00,30.67,30.7,30.66,30.7,67500.0,22.184,22.2057,22.1768,22.2057,67500.0
2006-10-23 14:45:00,30.69,30.75,30.69,30.74,152000.0,22.1985,22.2419,22.1985,22.2347,152000.0
2006-10-23 14:50:00,30.74,30.76,30.74,30.74,45900.0,22.2347,22.2491,22.2347,22.2347,45900.0
2006-10-23 14:55:00,30.74,30.78,30.74,30.76,53400.0,22.2347,22.2636,22.2347,22.2491,53400.0
2006-10-23 15:00:00,30.76,30.82,30.76,30.81,129200.0,22.2491,22.2925,22.2491,22.2853,129200.0
2006-10-23 15:05:00,30.81,30.84,30.8,30.84,88100.0,22.2853,22.307,22.2781,22.307,88100.0
2006-10-23 15:10:00,30.84,30.85,30.82,30.83,84100.0,22.307,22.3142,22.2925,22.2998,84100.0
2006-10-23 15:15:00,30.84,30.87,30.83,30.86,104500.0,22.307,22.3287,22.2998,22.3215,104500.0
2006-10-23 15:20:00,30.85,30.85,30.76,30.77,55200.0,22.3142,22.3142,22.2491,22.2564,55200.0
2006-10-23 15:25:00,30.77,30.8,30.73,30.76,157700.0,22.2564,22.2781,22.2274,22.2491,157700.0
2006-10-23 15:30:00,30.77,30.8,30.77,30.77,40900.0,22.2564,22.2781,22.2564,22.2564,40900.0
2006-10-23 15:35:00,30.77,30.8,30.76,30.8,92400.0,22.2564,22.2781,22.2491,22.2781,92400.0
2006-10-23 15:40:00,30.8,30.86,30.79,30.85,104700.0,22.2781,22.3215,22.2708,22.3142,104700.0
2006-10-23 15:45:00,30.86,30.93,30.85,30.92,156500.0,22.3215,22.3721,22.3142,22.3649,156500.0
2006-10-23 15:50:00,30.93,30.94,30.89,30.91,156100.0,22.3721,22.3793,22.3432,22.3576,156100.0
2006-10-23 15:55:00,30.91,30.92,30.88,30.89,181700.0,22.3576,22.3649,22.3359,22.3432,181700.0
2006-10-24 09:30:00,30.61,30.71,30.55,30.69,141000.0,22.1406,22.213,22.0972,22.1985,141000.0
2006-10-24 09:35:00,30.69,30.85,30.69,30.8,84600.0,22.1985,22.3142,22.1985,22.2781,84600.0
2006-10-24 09:40:00,30.78,30.88,30.74,30.75,147500.0,22.2636,22.3359,22.2347,22.2419,147500.0
2006-10-24 09:45:00,30.73,30.96,30.71,30.95,146800.0,22.2274,22.3938,22.213,22.3866,146800.0
2006-10-24 09:50:00,30.95,31.0,30.75,30.87,77900.0,22.3866,22.4227,22.2419,22.3287,77900.0
2006-10-24 09:55:00,30.87,30.99,30.83,30.95,63900.0,22.3287,22.4155,22.2998,22.3866,63900.0
2006-10-24 10:00:00,30.93,30.93,30.85,30.89,71300.0,22.3721,22.3721,22.3142,22.3432,71300.0
2006-10-24 10:05:00,30.88,30.89,30.82,30.83,41200.0,22.3359,22.3432,22.2925,22.2998,41200.0
2006-10-24 10:10:00,30.83,30.87,30.73,30.73,72500.0,22.2998,22.3287,22.2274,22.2274,72500.0
2006-10-24 10:15:00,30.72,30.74,30.66,30.67,71200.0,22.2202,22.2347,22.1768,22.184,71200.0
2006-10-24 10:20:00,30.66,30.71,30.65,30.66,37100.0,22.1768,22.213,22.1696,22.1768,37100.0
2006-10-24 10:25:00,30.66,30.72,30.63,30.66,48000.0,22.1768,22.2202,22.1551,22.1768,48000.0
2006-10-24 10:30:00,30.66,30.66,30.55,30.56,102400.0,22.1768,22.1768,22.0972,22.1045,102400.0
2006-10-24 10:35:00,30.57,30.57,30.5,30.55,75100.0,22.1117,22.1117,22.0611,22.0972,75100.0
2006-10-24 10:40:00,30.55,30.57,30.5,30.5,96000.0,22.0972,22.1117,22.0611,22.0611,96000.0
2006-10-24 10:45:00,30.5,30.51,30.42,30.47,173000.0,22.0611,22.0683,22.0032,22.0394,173000.0
2006-10-24 10:50:00,30.46,30.57,30.44,30.46,135000.0,22.0321,22.1117,22.0177,22.0321,135000.0
2006-10-24 10:55:00,30.47,30.61,30.45,30.6,116200.0,22.0394,22.1406,22.0249,22.1334,116200.0
2006-10-24 11:00:00,30.59,30.59,30.51,30.54,46900.0,22.1262,22.1262,22.0683,22.09,46900.0
2006-10-24 11:05:00,30.54,30.64,30.53,30.64,75700.0,22.09,22.1623,22.0828,22.1623,75700.0
2006-10-24 11:10:00,30.62,30.65,30.6,30.65,74300.0,22.1479,22.1696,22.1334,22.1696,74300.0
2006-10-24 11:15:00,30.65,30.65,30.59,30.63,52800.0,22.1696,22.1696,22.1262,22.1551,52800.0
2006-10-24 11:20:00,30.62,30.66,30.61,30.64,57700.0,22.1479,22.1768,22.1406,22.1623,57700.0
2006-10-24 11:25:00,30.63,30.68,30.61,30.68,57000.0,22.1551,22.1913,22.1406,22.1913,57000.0
2006-10-24 11:30:00,30.69,30.69,30.66,30.68,55000.0,22.1985,22.1985,22.1768,22.1913,55000.0
2006-10-24 11:35:00,30.68,30.69,30.55,30.55,60100.0,22.1913,22.1985,22.0972,22.0972,60100.0
2006-10-24 11:40:00,30.56,30.57,30.55,30.56,57100.0,22.1045,22.1117,22.0972,22.1045,57100.0
2006-10-24 11:45:00,30.56,30.56,30.52,30.52,42100.0,22.1045,22.1045,22.0755,22.0755,42100.0
2006-10-24 11:50:00,30.53,30.54,30.5,30.53,38200.0,22.0828,22.09,22.0611,22.0828,38200.0
2006-10-24 11:55:00,30.53,30.55,30.51,30.51,36300.0,22.0828,22.0972,22.0683,22.0683,36300.0
2006-10-24 12:00:00,30.51,30.52,30.46,30.48,44100.0,22.0683,22.0755,22.0321,22.0466,44100.0
2006-10-24 12:05:00,30.48,30.49,30.47,30.49,36600.0,22.0466,22.0538,22.0394,22.0538,36600.0
2006-10-24 12:10:00,30.49,30.5,30.47,30.48,26600.0,22.0538,22.0611,22.0394,22.0466,26600.0
2006-10-24 12:15:00,30.47,30.49,30.46,30.48,20400.0,22.0394,22.0538,22.0321,22.0466,20400.0
2006-10-24 12:20:00,30.47,30.47,30.45,30.45,27500.0,22.0394,22.0394,22.0249,22.0249,27500.0
2006-10-24 12:25:00,30.46,30.47,30.44,30.46,54700.0,22.0321,22.0394,22.0177,22.0321,54700.0
2006-10-24 12:30:00,30.46,30.46,30.43,30.43,30500.0,22.0321,22.0321,22.0104,22.0104,30500.0
2006-10-24 12:35:00,30.43,30.44,30.41,30.41,30500.0,22.0104,22.0177,21.996,21.996,30500.0
2006-10-24 12:40:00,30.41,30.45,30.4,30.44,106900.0,21.996,22.0249,21.9887,22.0177,106900.0
2006-10-24 12:45:00,30.42,30.48,30.41,30.41,71600.0,22.0032,22.0466,21.996,21.996,71600.0
2006-10-24 12:50:00,30.41,30.44,30.4,30.43,56200.0,21.996,22.0177,21.9887,22.0104,56200.0
2006-10-24 12:55:00,30.42,30.43,30.39,30.41,28700.0,22.0032,22.0104,21.9815,21.996,28700.0
2006-10-24 13:00:00,30.41,30.45,30.4,30.44,35500.0,21.996,22.0249,21.9887,22.0177,35500.0
2006-10-24 13:05:00,30.44,30.48,30.42,30.44,52700.0,22.0177,22.0466,22.0032,22.0177,52700.0
2006-10-24 13:10:00,30.44,30.46,30.42,30.45,53000.0,22.0177,22.0321,22.0032,22.0249,53000.0
2006-10-24 13:15:00,30.44,30.46,30.44,30.45,28300.0,22.0177,22.0321,22.0177,22.0249,28300.0
2006-10-24 13:20:00,30.46,30.48,30.45,30.47,30000.0,22.0321,22.0466,22.0249,22.0394,30000.0
2006-10-24 13:25:00,30.46,30.5,30.46,30.49,28400.0,22.0321,22.0611,22.0321,22.0538,28400.0
2006-10-24 13:30:00,30.49,30.5,30.48,30.5,23900.0,22.0538,22.0611,22.0466,22.0611,23900.0
2006-10-24 13:35:00,30.5,30.52,30.49,30.5,58100.0,22.0611,22.0755,22.0538,22.0611,58100.0
2006-10-24 13:40:00,30.5,30.5,30.48,30.48,39600.0,22.0611,22.0611,22.0466,22.0466,39600.0
2006-10-24 13:45:00,30.49,30.5,30.46,30.46,60700.0,22.0538,22.0611,22.0321,22.0321,60700.0
2006-10-24 13:50:00,30.47,30.48,30.45,30.45,56900.0,22.0394,22.0466,22.0249,22.0249,56900.0
2006-10-24 13:55:00,30.45,30.45,30.42,30.43,74800.0,22.0249,22.0249,22.0032,22.0104,74800.0
2006-10-24 14:00:00,30.42,30.45,30.41,30.43,52400.0,22.0032,22.0249,21.996,22.0104,52400.0
2006-10-24 14:05:00,30.44,30.54,30.43,30.54,73200.0,22.0177,22.09,22.0104,22.09,73200.0
2006-10-24 14:10:00,30.54,30.55,30.48,30.5,67400.0,22.09,22.0972,22.0466,22.0611,67400.0
2006-10-24 14:15:00,30.51,30.51,30.41,30.46,76200.0,22.0683,22.0683,21.996,22.0321,76200.0
2006-10-24 14:20:00,30.45,30.48,30.44,30.47,35500.0,22.0249,22.0466,22.0177,22.0394,35500.0
2006-10-24 14:25:00,30.48,30.51,30.47,30.51,48200.0,22.0466,22.0683,22.0394,22.0683,48200.0
2006-10-24 14:30:00,30.51,30.51,30.5,30.51,14900.0,22.0683,22.0683,22.0611,22.0683,14900.0
2006-10-24 14:35:00,30.51,30.52,30.48,30.51,70600.0,22.0683,22.0755,22.0466,22.0683,70600.0
2006-10-24 14:40:00,30.51,30.52,30.49,30.49,26600.0,22.0683,22.0755,22.0538,22.0538,26600.0
2006-10-24 14:45:00,30.49,30.5,30.46,30.46,71800.0,22.0538,22.0611,22.0321,22.0321,71800.0
2006-10-24 14:50:00,30.45,30.47,30.43,30.44,91100.0,22.0249,22.0394,22.0104,22.0177,91100.0
2006-10-24 14:55:00,30.45,30.45,30.44,30.45,35500.0,22.0249,22.0249,22.0177,22.0249,35500.0
2006-10-24 15:00:00,30.45,30.47,30.44,30.45,84700.0,22.0249,22.0394,22.0177,22.0249,84700.0
2006-10-24 15:05:00,30.45,30.46,30.41,30.44,90400.0,22.0249,22.0321,21.996,22.0177,90400.0
2006-10-24 15:10:00,30.45,30.45,30.42,30.43,60900.0,22.0249,22.0249,22.0032,22.0104,60900.0
2006-10-24 15:15:00,30.44,30.48,30.44,30.47,58100.0,22.0177,22.0466,22.0177,22.0394,58100.0
2006-10-24 15:20:00,30.48,30.49,30.42,30.45,80900.0,22.0466,22.0538,22.0032,22.0249,80900.0
2006-10-24 15:25:00,30.44,30.46,30.41,30.41,71800.0,22.0177,22.0321,21.996,21.996,71800.0
2006-10-24 15:30:00,30.42,30.44,30.4,30.43,78000.0,22.0032,22.0177,21.9887,22.0104,78000.0
2006-10-24 15:35:00,30.42,30.46,30.42,30.42,67400.0,22.0032,22.0321,22.0032,22.0032,67400.0
2006-10-24 15:40:00,30.42,30.43,30.4,30.4,98500.0,22.0032,22.0104,21.9887,21.9887,98500.0
2006-10-24 15:45:00,30.4,30.41,30.36,30.39,218100.0,21.9887,21.996,21.9598,21.9815,218100.0
2006-10-24 15:50:00,30.39,30.4,30.35,30.35,220300.0,21.9815,21.9887,21.9526,21.9526,220300.0
2006-10-24 15:55:00,30.36,30.43,30.35,30.42,198300.0,21.9598,22.0104,21.9526,22.0032,198300.0
2006-10-25 09:30:00,30.5,30.51,30.39,30.39,101200.0,22.0611,22.0683,21.9815,21.9815,101200.0
2006-10-25 09:35:00,30.38,30.4,30.31,30.31,110200.0,21.9743,21.9887,21.9236,21.9236,110200.0
2006-10-25 09:40:00,30.31,30.39,30.29,30.3,78900.0,21.9236,21.9815,21.9092,21.9164,78900.0
2006-10-25 09:45:00,30.3,30.34,30.27,30.27,77300.0,21.9164,21.9453,21.8947,21.8947,77300.0
2006-10-25 09:50:00,30.27,30.33,30.27,30.29,128600.0,21.8947,21.9381,21.8947,21.9092,128600.0
2006-10-25 09:55:00,30.29,30.29,30.22,30.28,106000.0,21.9092,21.9092,21.8585,21.9019,106000.0
2006-10-25 10:00:00,30.28,30.28,30.2,30.21,76900.0,21.9019,21.9019,21.8441,21.8513,76900.0
2006-10-25 10:05:00,30.22,30.38,30.21,30.38,82900.0,21.8585,21.9743,21.8513,21.9743,82900.0
2006-10-25 10:10:00,30.38,30.38,30.32,30.34,55400.0,21.9743,21.9743,21.9309,21.9453,55400.0
2006-10-25 10:15:00,30.35,30.45,30.34,30.44,74700.0,21.9526,22.0249,21.9453,22.0177,74700.0
2006-10-25 10:20:00,30.44,30.45,30.41,30.43,72300.0,22.0177,22.0249,21.996,22.0104,72300.0
2006-10-25 10:25:00,30.43,30.45,30.33,30.33,61500.0,22.0104,22.0249,21.9381,21.9381,61500.0
2006-10-25 10:30:00,30.33,30.33,30.22,30.24,183500.0,21.9381,21.9381,21.8585,21.873,183500.0
2006-10-25 10:35:00,30.24,30.26,30.2,30.22,73200.0,21.873,21.8875,21.8441,21.8585,73200.0
2006-10-25 10:40:00,30.22,30.22,30.17,30.19,87400.0,21.8585,21.8585,21.8224,21.8368,87400.0
2006-10-25 10:45:00,30.19,30.2,30.14,30.17,152000.0,21.8368,21.8441,21.8007,21.8224,152000.0
2006-10-25 10:50:00,30.17,30.18,30.1,30.14,137200.0,21.8224,21.8296,21.7717,21.8007,137200.0
2006-10-25 10:55:00,30.15,30.19,30.15,30.17,49400.0,21.8079,21.8368,21.8079,21.8224,49400.0
2006-10-25 11:00:00,30.17,30.17,30.1,30.13,99900.0,21.8224,21.8224,21.7717,21.7934,99900.0
2006-10-25 11:05:00,30.12,30.15,30.09,30.1,120200.0,21.7862,21.8079,21.7645,21.7717,120200.0
2006-10-25 11:10:00,30.1,30.12,30.06,30.08,159800.0,21.7717,21.7862,21.7428,21.7573,159800.0
2006-10-25 11:15:00,30.09,30.11,30.05,30.06,69000.0,21.7645,21.779,21.7356,21.7428,69000.0
2006-10-25 11:20:00,30.06,30.06,30.05,30.06,151000.0,21.7428,21.7428,21.7356,21.7428,151000.0
2006-10-25 11:25:00,30.06,30.11,30.05,30.09,154100.0,21.7428,21.779,21.7356,21.7645,154100.0
2006-10-25 11:30:00,30.1,30.15,30.08,30.15,84100.0,21.7717,21.8079,21.7573,21.8079,84100.0
2006-10-25 11:35:00,30.15,30.24,30.15,30.23,89300.0,21.8079,21.873,21.8079,21.8658,89300.0
2006-10-25 11:40:00,30.23,30.24,30.18,30.18,47800.0,21.8658,21.873,21.8296,21.8296,47800.0
2006-10-25 11:45:00,30.18,30.18,30.11,30.12,699300.0,21.8296,21.8296,21.779,21.7862,699300.0
2006-10-25 11:50:00,30.12,30.17,30.12,30.14,60300.0,21.7862,21.8224,21.7862,21.8007,60300.0
2006-10-25 11:55:00,30.14,30.17,30.13,30.16,48000.0,21.8007,21.8224,21.7934,21.8151,48000.0
2006-10-25 12:00:00,30.16,30.16,30.08,30.12,115300.0,21.8151,21.8151,21.7573,21.7862,115300.0
2006-10-25 12:05:00,30.11,30.14,30.05,30.11,145000.0,21.779,21.8007,21.7356,21.779,145000.0
2006-10-25 12:10:00,30.11,30.13,30.1,30.12,44900.0,21.779,21.7934,21.7717,21.7862,44900.0
2006-10-25 12:15:00,30.12,30.12,30.05,30.05,82500.0,21.7862,21.7862,21.7356,21.7356,82500.0
2006-10-25 12:20:00,30.05,30.05,30.0,30.0,129900.0,21.7356,21.7356,21.6994,21.6994,129900.0
2006-10-25 12:25:00,30.01,30.02,30.0,30.0,81000.0,21.7066,21.7139,21.6994,21.6994,81000.0
2006-10-25 12:30:00,30.0,30.01,29.91,29.92,140500.0,21.6994,21.7066,21.6343,21.6415,140500.0
2006-10-25 12:35:00,29.91,29.93,29.85,29.91,184200.0,21.6343,21.6488,21.5909,21.6343,184200.0
2006-10-25 12:40:00,29.92,29.94,29.9,29.9,59600.0,21.6415,21.656,21.6271,21.6271,59600.0
2006-10-25 12:45:00,29.9,29.95,29.9,29.94,56600.0,21.6271,21.6632,21.6271,21.656,56600.0
2006-10-25 12:50:00,29.95,30.0,29.95,29.96,78200.0,21.6632,21.6994,21.6632,21.6705,78200.0
2006-10-25 12:55:00,29.96,29.97,29.94,29.94,61700.0,21.6705,21.6777,21.656,21.656,61700.0
2006-10-25 13:00:00,29.94,29.94,29.89,29.9,78500.0,21.656,21.656,21.6198,21.6271,78500.0
2006-10-25 13:05:00,29.91,29.91,29.88,29.9,97600.0,21.6343,21.6343,21.6126,21.6271,97600.0
2006-10-25 13:10:00,29.9,29.92,29.89,29.91,52700.0,21.6271,21.6415,21.6198,21.6343,52700.0
2006-10-25 13:15:00,29.91,29.94,29.9,29.92,57600.0,21.6343,21.656,21.6271,21.6415,57600.0
2006-10-25 13:20:00,29.92,29.95,29.91,29.93,58200.0,21.6415,21.6632,21.6343,21.6488,58200.0
2006-10-25 13:25:00,29.94,29.94,29.9,29.91,32800.0,21.656,21.656,21.6271,21.6343,32800.0
2006-10-25 13:30:00,29.9,29.91,29.88,29.89,72600.0,21.6271,21.6343,21.6126,21.6198,72600.0
2006-10-25 13:35:00,29.89,29.94,29.88,29.93,81800.0,21.6198,21.656,21.6126,21.6488,81800.0
2006-10-25 13:40:00,29.94,29.98,29.93,29.96,68400.0,21.656,21.6849,21.6488,21.6705,68400.0
2006-10-25 13:45:00,29.97,30.01,29.96,29.98,109500.0,21.6777,21.7066,21.6705,21.6849,109500.0
2006-10-25 13:50:00,29.98,29.99,29.9,29.9,99600.0,21.6849,21.6922,21.6271,21.6271,99600.0
2006-10-25 13:55:00,29.91,29.96,29.9,29.95,84100.0,21.6343,21.6705,21.6271,21.6632,84100.0
2006-10-25 14:00:00,29.94,29.95,29.92,29.94,109800.0,21.656,21.6632,21.6415,21.656,109800.0
2006-10-25 14:05:00,29.94,29.94,29.85,29.87,89900.0,21.656,21.656,21.5909,21.6054,89900.0
2006-10-25 14:10:00,29.86,30.08,29.86,30.02,133400.0,21.5981,21.7573,21.5981,21.7139,133400.0
2006-10-25 14:15:00,30.02,30.1,29.86,30.08,165800.0,21.7139,21.7717,21.5981,21.7573,165800.0
2006-10-25 14:20:00,30.08,30.08,29.95,30.0,126800.0,21.7573,21.7573,21.6632,21.6994,126800.0
2006-10-25 14:25:00,29.99,30.06,29.96,30.01,167700.0,21.6922,21.7428,21.6705,21.7066,167700.0
2006-10-25 14:30:00,30.01,30.1,30.0,30.06,91900.0,21.7066,21.7717,21.6994,21.7428,91900.0
2006-10-25 14:35:00,30.05,30.05,29.89,29.97,180800.0,21.7356,21.7356,21.6198,21.6777,180800.0
2006-10-25 14:40:00,29.95,29.99,29.93,29.98,109100.0,21.6632,21.6922,21.6488,21.6849,109100.0
2006-10-25 14:45:00,29.98,30.1,29.98,30.0,93900.0,21.6849,21.7717,21.6849,21.6994,93900.0
2006-10-25 14:50:00,30.0,30.08,29.99,30.01,66300.0,21.6994,21.7573,21.6922,21.7066,66300.0
2006-10-25 14:55:00,30.01,30.1,30.0,30.09,86600.0,21.7066,21.7717,21.6994,21.7645,86600.0
2006-10-25 15:00:00,30.09,30.14,30.08,30.09,90200.0,21.7645,21.8007,21.7573,21.7645,90200.0
2006-10-25 15:05:00,30.09,30.1,30.01,30.02,93800.0,21.7645,21.7717,21.7066,21.7139,93800.0
2006-10-25 15:10:00,30.01,30.02,29.97,29.98,114500.0,21.7066,21.7139,21.6777,21.6849,114500.0
2006-10-25 15:15:00,29.97,30.02,29.97,30.0,121000.0,21.6777,21.7139,21.6777,21.6994,121000.0
2006-10-25 15:20:00,30.0,30.0,29.98,29.99,99100.0,21.6994,21.6994,21.6849,21.6922,99100.0
2006-10-25 15:25:00,29.99,29.99,29.98,29.99,100500.0,21.6922,21.6922,21.6849,21.6922,100500.0
2006-10-25 15:30:00,29.99,29.99,29.98,29.99,74800.0,21.6922,21.6922,21.6849,21.6922,74800.0
2006-10-25 15:35:00,29.99,30.05,29.98,30.05,1110700.0,21.6922,21.7356,21.6849,21.7356,1110700.0
2006-10-25 15:40:00,30.04,30.05,29.98,30.04,251100.0,21.7283,21.7356,21.6849,21.7283,251100.0
2006-10-25 15:45:00,30.05,30.07,30.02,30.04,189300.0,21.7356,21.75,21.7139,21.7283,189300.0
2006-10-25 15:50:00,30.04,30.06,29.99,30.0,210000.0,21.7283,21.7428,21.6922,21.6994,210000.0
2006-10-25 15:55:00,30.0,30.01,29.98,30.0,343200.0,21.6994,21.7066,21.6849,21.6994,343200.0
2006-10-26 09:30:00,30.0,30.15,30.0,30.08,156000.0,21.6994,21.8079,21.6994,21.7573,156000.0
2006-10-26 09:35:00,30.05,30.15,30.05,30.08,133200.0,21.7356,21.8079,21.7356,21.7573,133200.0
2006-10-26 09:40:00,30.07,30.14,30.04,30.09,98500.0,21.75,21.8007,21.7283,21.7645,98500.0
2006-10-26 09:45:00,30.09,30.18,30.08,30.16,75000.0,21.7645,21.8296,21.7573,21.8151,75000.0
2006-10-26 09:50:00,30.15,30.2,30.05,30.12,142000.0,21.8079,21.8441,21.7356,21.7862,142000.0
2006-10-26 09:55:00,30.12,30.21,30.09,30.18,96500.0,21.7862,21.8513,21.7645,21.8296,96500.0
2006-10-26 10:00:00,30.19,30.22,30.09,30.16,202000.0,21.8368,21.8585,21.7645,21.8151,202000.0
2006-10-26 10:05:00,30.16,30.21,30.07,30.19,141200.0,21.8151,21.8513,21.75,21.8368,141200.0
2006-10-26 10:10:00,30.18,30.21,30.13,30.2,101000.0,21.8296,21.8513,21.7934,21.8441,101000.0
2006-10-26 10:15:00,30.21,30.32,30.17,30.18,177800.0,21.8513,21.9309,21.8224,21.8296,177800.0
2006-10-26 10:20:00,30.17,30.17,30.1,30.11,195300.0,21.8224,21.8224,21.7717,21.779,195300.0
2006-10-26 10:25:00,30.11,30.15,30.02,30.13,126500.0,21.779,21.8079,21.7139,21.7934,126500.0
2006-10-26 10:30:00,30.13,30.16,30.06,30.15,108000.0,21.7934,21.8151,21.7428,21.8079,108000.0
2006-10-26 10:35:00,30.14,30.16,30.03,30.04,133900.0,21.8007,21.8151,21.7211,21.7283,133900.0
2006-10-26 10:40:00,30.03,30.06,29.94,29.95,88500.0,21.7211,21.7428,21.656,21.6632,88500.0
2006-10-26 10:45:00,29.94,29.98,29.87,29.98,165700.0,21.656,21.6849,21.6054,21.6849,165700.0
2006-10-26 10:50:00,29.97,29.99,29.92,29.95,86900.0,21.6777,21.6922,21.6415,21.6632,86900.0
2006-10-26 10:55:00,29.96,30.03,29.96,30.0,58900.0,21.6705,21.7211,21.6705,21.6994,58900.0
2006-10-26 11:00:00,30.0,30.0,29.9,29.94,79900.0,21.6994,21.6994,21.6271,21.656,79900.0
2006-10-26 11:05:00,29.94,30.03,29.93,30.03,60400.0,21.656,21.7211,21.6488,21.7211,60400.0
2006-10-26 11:10:00,30.03,30.1,30.02,30.1,98000.0,21.7211,21.7717,21.7139,21.7717,98000.0
2006-10-26 11:15:00,30.1,30.14,30.1,30.13,138700.0,21.7717,21.8007,21.7717,21.7934,138700.0
2006-10-26 11:20:00,30.14,30.14,30.11,30.13,128000.0,21.8007,21.8007,21.779,21.7934,128000.0
2006-10-26 11:25:00,30.13,30.2,30.13,30.19,50000.0,21.7934,21.8441,21.7934,21.8368,50000.0
2006-10-26 11:30:00,30.19,30.21,30.16,30.18,72100.0,21.8368,21.8513,21.8151,21.8296,72100.0
2006-10-26 11:35:00,30.19,30.24,30.18,30.21,82800.0,21.8368,21.873,21.8296,21.8513,82800.0
2006-10-26 11:40:00,30.21,30.24,30.19,30.2,78700.0,21.8513,21.873,21.8368,21.8441,78700.0
2006-10-26 11:45:00,30.2,30.22,30.18,30.2,45100.0,21.8441,21.8585,21.8296,21.8441,45100.0
2006-10-26 11:50:00,30.19,30.22,30.18,30.22,167700.0,21.8368,21.8585,21.8296,21.8585,167700.0
2006-10-26 11:55:00,30.22,30.23,30.2,30.22,52500.0,21.8585,21.8658,21.8441,21.8585,52500.0
2006-10-26 12:00:00,30.21,30.25,30.2,30.25,121200.0,21.8513,21.8802,21.8441,21.8802,121200.0
2006-10-26 12:05:00,30.25,30.29,30.21,30.28,111900.0,21.8802,21.9092,21.8513,21.9019,111900.0
2006-10-26 12:10:00,30.28,30.42,30.28,30.41,212000.0,21.9019,22.0032,21.9019,21.996,212000.0
2006-10-26 12:15:00,30.4,30.42,30.32,30.32,226900.0,21.9887,22.0032,21.9309,21.9309,226900.0
2006-10-26 12:20:00,30.32,30.38,30.31,30.37,104100.0,21.9309,21.9743,21.9236,21.967,104100.0
2006-10-26 12:25:00,30.37,30.4,30.35,30.36,38800.0,21.967,21.9887,21.9526,21.9598,38800.0
2006-10-26 12:30:00,30.36,30.37,30.33,30.34,48100.0,21.9598,21.967,21.9381,21.9453,48100.0
2006-10-26 12:35:00,30.35,30.36,30.31,30.33,97800.0,21.9526,21.9598,21.9236,21.9381,97800.0
2006-10-26 12:40:00,30.33,30.37,30.32,30.37,60900.0,21.9381,21.967,21.9309,21.967,60900.0
2006-10-26 12:45:00,30.37,30.4,30.34,30.36,104600.0,21.967,21.9887,21.9453,21.9598,104600.0
2006-10-26 12:50:00,30.35,30.37,30.32,30.35,178100.0,21.9526,21.967,21.9309,21.9526,178100.0
2006-10-26 12:55:00,30.35,30.36,30.34,30.36,81500.0,21.9526,21.9598,21.9453,21.9598,81500.0
2006-10-26 13:00:00,30.36,30.39,30.32,30.33,107100.0,21.9598,21.9815,21.9309,21.9381,107100.0
2006-10-26 13:05:00,30.34,30.36,30.29,30.29,192400.0,21.9453,21.9598,21.9092,21.9092,192400.0
2006-10-26 13:10:00,30.3,30.3,30.27,30.29,115100.0,21.9164,21.9164,21.8947,21.9092,115100.0
2006-10-26 13:15:00,30.29,30.29,30.23,30.24,160800.0,21.9092,21.9092,21.8658,21.873,160800.0
2006-10-26 13:20:00,30.23,30.27,30.23,30.25,65000.0,21.8658,21.8947,21.8658,21.8802,65000.0
2006-10-26 13:25:00,30.25,30.31,30.25,30.29,56600.0,21.8802,21.9236,21.8802,21.9092,56600.0
2006-10-26 13:30:00,30.29,30.35,30.28,30.33,135800.0,21.9092,21.9526,21.9019,21.9381,135800.0
2006-10-26 13:35:00,30.32,30.43,30.32,30.4,145400.0,21.9309,22.0104,21.9309,21.9887,145400.0
2006-10-26 13:40:00,30.4,30.48,30.4,30.43,139300.0,21.9887,22.0466,21.9887,22.0104,139300.0
2006-10-26 13:45:00,30.43,30.5,30.42,30.49,143000.0,22.0104,22.0611,22.0032,22.0538,143000.0
2006-10-26 13:50:00,30.48,30.49,30.42,30.44,132100.0,22.0466,22.0538,22.0032,22.0177,132100.0
2006-10-26 13:55:00,30.44,30.47,30.35,30.37,73500.0,22.0177,22.0394,21.9526,21.967,73500.0
2006-10-26 14:00:00,30.36,30.46,30.36,30.45,62700.0,21.9598,22.0321,21.9598,22.0249,62700.0
2006-10-26 14:05:00,30.45,30.5,30.43,30.45,113700.0,22.0249,22.0611,22.0104,22.0249,113700.0
2006-10-26 14:10:00,30.45,30.54,30.45,30.53,117600.0,22.0249,22.09,22.0249,22.0828,117600.0
2006-10-26 14:15:00,30.53,30.54,30.51,30.53,126900.0,22.0828,22.09,22.0683,22.0828,126900.0
2006-10-26 14:20:00,30.53,30.55,30.52,30.55,64600.0,22.0828,22.0972,22.0755,22.0972,64600.0
2006-10-26 14:25:00,30.55,30.55,30.53,30.54,66700.0,22.0972,22.0972,22.0828,22.09,66700.0
2006-10-26 14:30:00,30.54,30.55,30.51,30.53,76200.0,22.09,22.0972,22.0683,22.0828,76200.0
2006-10-26 14:35:00,30.52,30.54,30.51,30.54,64300.0,22.0755,22.09,22.0683,22.09,64300.0
2006-10-26 14:40:00,30.54,30.57,30.53,30.57,80400.0,22.09,22.1117,22.0828,22.1117,80400.0
2006-10-26 14:45:00,30.56,30.57,30.54,30.55,51000.0,22.1045,22.1117,22.09,22.0972,51000.0
2006-10-26 14:50:00,30.55,30.66,30.55,30.66,118500.0,22.0972,22.1768,22.0972,22.1768,118500.0
2006-10-26 14:55:00,30.66,30.67,30.63,30.66,232900.0,22.1768,22.184,22.1551,22.1768,232900.0
2006-10-26 15:00:00,30.66,30.67,30.59,30.6,127500.0,22.1768,22.184,22.1262,22.1334,127500.0
2006-10-26 15:05:00,30.6,30.63,30.59,30.61,152900.0,22.1334,22.1551,22.1262,22.1406,152900.0
2006-10-26 15:10:00,30.61,30.62,30.54,30.55,152300.0,22.1406,22.1479,22.09,22.0972,152300.0
2006-10-26 15:15:00,30.56,30.56,30.46,30.48,178500.0,22.1045,22.1045,22.0321,22.0466,178500.0
2006-10-26 15:20:00,30.48,30.58,30.48,30.55,183600.0,22.0466,22.1189,22.0466,22.0972,183600.0
2006-10-26 15:25:00,30.55,30.57,30.52,30.57,125900.0,22.0972,22.1117,22.0755,22.1117,125900.0
2006-10-26 15:30:00,30.57,30.62,30.54,30.61,115500.0,22.1117,22.1479,22.09,22.1406,115500.0
2006-10-26 15:35:00,30.6,30.65,30.6,30.61,92300.0,22.1334,22.1696,22.1334,22.1406,92300.0
2006-10-26 15:40:00,30.61,30.69,30.61,30.67,251600.0,22.1406,22.1985,22.1406,22.184,251600.0
2006-10-26 15:45:00,30.67,30.72,30.67,30.7,389000.0,22.184,22.2202,22.184,22.2057,389000.0
2006-10-26 15:50:00,30.69,30.7,30.57,30.61,194300.0,22.1985,22.2057,22.1117,22.1406,194300.0
2006-10-26 15:55:00,30.61,30.63,30.6,30.62,181000.0,22.1406,22.1551,22.1334,22.1479,181000.0
2006-10-27 09:30:00,30.51,30.55,30.41,30.54,143900.0,22.0683,22.0972,21.996,22.09,143900.0
2006-10-27 09:35:00,30.55,30.65,30.33,30.33,137500.0,22.0972,22.1696,21.9381,21.9381,137500.0
2006-10-27 09:40:00,30.33,30.4,30.24,30.25,227100.0,21.9381,21.9887,21.873,21.8802,227100.0
2006-10-27 09:45:00,30.25,30.5,30.24,30.5,177900.0,21.8802,22.0611,21.873,22.0611,177900.0
2006-10-27 09:50:00,30.5,30.57,30.47,30.57,239100.0,22.0611,22.1117,22.0394,22.1117,239100.0
2006-10-27 09:55:00,30.56,30.57,30.49,30.49,234500.0,22.1045,22.1117,22.0538,22.0538,234500.0
2006-10-27 10:00:00,30.49,30.49,30.42,30.43,54000.0,22.0538,22.0538,22.0032,22.0104,54000.0
2006-10-27 10:05:00,30.43,30.48,30.4,30.44,111800.0,22.0104,22.0466,21.9887,22.0177,111800.0
2006-10-27 10:10:00,30.44,30.46,30.43,30.45,121100.0,22.0177,22.0321,22.0104,22.0249,121100.0
2006-10-27 10:15:00,30.45,30.54,30.43,30.52,81900.0,22.0249,22.09,22.0104,22.0755,81900.0
2006-10-27 10:20:00,30.51,30.51,30.4,30.4,56000.0,22.0683,22.0683,21.9887,21.9887,56000.0
2006-10-27 10:25:00,30.4,30.52,30.39,30.49,48800.0,21.9887,22.0755,21.9815,22.0538,48800.0
2006-10-27 10:30:00,30.49,30.49,30.43,30.49,37800.0,22.0538,22.0538,22.0104,22.0538,37800.0
2006-10-27 10:35:00,30.49,30.51,30.47,30.5,35000.0,22.0538,22.0683,22.0394,22.0611,35000.0
2006-10-27 10:40:00,30.5,30.51,30.44,30.45,30700.0,22.0611,22.0683,22.0177,22.0249,30700.0
2006-10-27 10:45:00,30.44,30.48,30.43,30.48,31600.0,22.0177,22.0466,22.0104,22.0466,31600.0
2006-10-27 10:50:00,30.47,30.48,30.43,30.44,33100.0,22.0394,22.0466,22.0104,22.0177,33100.0
2006-10-27 10:55:00,30.45,30.49,30.43,30.49,35600.0,22.0249,22.0538,22.0104,22.0538,35600.0
2006-10-27 11:00:00,30.49,30.5,30.43,30.45,56500.0,22.0538,22.0611,22.0104,22.0249,56500.0
2006-10-27 11:05:00,30.44,30.48,30.43,30.47,57500.0,22.0177,22.0466,22.0104,22.0394,57500.0
2006-10-27 11:10:00,30.47,30.48,30.44,30.47,32300.0,22.0394,22.0466,22.0177,22.0394,32300.0
2006-10-27 11:15:00,30.46,30.5,30.46,30.46,71300.0,22.0321,22.0611,22.0321,22.0321,71300.0
2006-10-27 11:20:00,30.46,30.47,30.43,30.45,48000.0,22.0321,22.0394,22.0104,22.0249,48000.0
2006-10-27 11:25:00,30.46,30.5,30.46,30.49,36800.0,22.0321,22.0611,22.0321,22.0538,36800.0
2006-10-27 11:30:00,30.5,30.5,30.43,30.44,66100.0,22.0611,22.0611,22.0104,22.0177,66100.0
2006-10-27 11:35:00,30.44,30.49,30.44,30.46,27600.0,22.0177,22.0538,22.0177,22.0321,27600.0
2006-10-27 11:40:00,30.45,30.49,30.43,30.44,31400.0,22.0249,22.0538,22.0104,22.0177,31400.0
2006-10-27 11:45:00,30.44,30.45,30.4,30.43,59900.0,22.0177,22.0249,21.9887,22.0104,59900.0
2006-10-27 11:50:00,30.44,30.5,30.42,30.5,59300.0,22.0177,22.0611,22.0032,22.0611,59300.0
2006-10-27 11:55:00,30.5,30.53,30.46,30.47,48800.0,22.0611,22.0828,22.0321,22.0394,48800.0
2006-10-27 12:00:00,30.47,30.5,30.46,30.49,32400.0,22.0394,22.0611,22.0321,22.0538,32400.0
2006-10-27 12:05:00,30.5,30.51,30.45,30.47,24800.0,22.0611,22.0683,22.0249,22.0394,24800.0
2006-10-27 12:10:00,30.47,30.6,30.47,30.59,125900.0,22.0394,22.1334,22.0394,22.1262,125900.0
2006-10-27 12:15:00,30.58,30.63,30.58,30.61,76800.0,22.1189,22.1551,22.1189,22.1406,76800.0
2006-10-27 12:20:00,30.59,30.6,30.59,30.59,19900.0,22.1262,22.1334,22.1262,22.1262,19900.0
2006-10-27 12:25:00,30.59,30.61,30.57,30.58,65500.0,22.1262,22.1406,22.1117,22.1189,65500.0
2006-10-27 12:30:00,30.59,30.63,30.55,30.57,65300.0,22.1262,22.1551,22.0972,22.1117,65300.0
2006-10-27 12:35:00,30.58,30.59,30.53,30.54,131900.0,22.1189,22.1262,22.0828,22.09,131900.0
2006-10-27 12:40:00,30.54,30.54,30.47,30.48,58600.0,22.09,22.09,22.0394,22.0466,58600.0
2006-10-27 12:45:00,30.48,30.51,30.44,30.46,263300.0,22.0466,22.0683,22.0177,22.0321,263300.0
2006-10-27 12:50:00,30.44,30.45,30.43,30.44,32400.0,22.0177,22.0249,22.0104,22.0177,32400.0
2006-10-27 12:55:00,30.44,30.49,30.43,30.47,23800.0,22.0177,22.0538,22.0104,22.0394,23800.0
2006-10-27 13:00:00,30.48,30.48,30.46,30.47,14200.0,22.0466,22.0466,22.0321,22.0394,14200.0
2006-10-27 13:05:00,30.47,30.5,30.45,30.48,80600.0,22.0394,22.0611,22.0249,22.0466,80600.0
2006-10-27 13:10:00,30.48,30.52,30.48,30.49,204500.0,22.0466,22.0755,22.0466,22.0538,204500.0
2006-10-27 13:15:00,30.49,30.5,30.44,30.46,60100.0,22.0538,22.0611,22.0177,22.0321,60100.0
2006-10-27 13:20:00,30.46,30.48,30.44,30.48,33700.0,22.0321,22.0466,22.0177,22.0466,33700.0
2006-10-27 13:25:00,30.48,30.48,30.44,30.46,74500.0,22.0466,22.0466,22.0177,22.0321,74500.0
2006-10-27 13:30:00,30.47,30.48,30.44,30.46,60700.0,22.0394,22.0466,22.0177,22.0321,60700.0
2006-10-27 13:35:00,30.47,30.47,30.41,30.43,70800.0,22.0394,22.0394,21.996,22.0104,70800.0
2006-10-27 13:40:00,30.42,30.46,30.38,30.41,654300.0,22.0032,22.0321,21.9743,21.996,654300.0
2006-10-27 13:45:00,30.41,30.42,30.32,30.33,49000.0,21.996,22.0032,21.9309,21.9381,49000.0
2006-10-27 13:50:00,30.33,30.41,30.33,30.4,157200.0,21.9381,21.996,21.9381,21.9887,157200.0
2006-10-27 13:55:00,30.4,30.43,30.39,30.41,127200.0,21.9887,22.0104,21.9815,21.996,127200.0
2006-10-27 14:00:00,30.4,30.43,30.4,30.41,121000.0,21.9887,22.0104,21.9887,21.996,121000.0
2006-10-27 14:05:00,30.41,30.45,30.4,30.43,187100.0,21.996,22.0249,21.9887,22.0104,187100.0
2006-10-27 14:10:00,30.43,30.44,30.42,30.43,58700.0,22.0104,22.0177,22.0032,22.0104,58700.0
2006-10-27 14:15:00,30.43,30.46,30.38,30.4,136400.0,22.0104,22.0321,21.9743,21.9887,136400.0
2006-10-27 14:20:00,30.39,30.39,30.3,30.31,96700.0,21.9815,21.9815,21.9164,21.9236,96700.0
2006-10-27 14:25:00,30.3,30.34,30.29,30.32,132900.0,21.9164,21.9453,21.9092,21.9309,132900.0
2006-10-27 14:30:00,30.32,30.33,30.26,30.28,142300.0,21.9309,21.9381,21.8875,21.9019,142300.0
2006-10-27 14:35:00,30.28,30.34,30.27,30.33,66100.0,21.9019,21.9453,21.8947,21.9381,66100.0
2006-10-27 14:40:00,30.33,30.36,30.27,30.3,96500.0,21.9381,21.9598,21.8947,21.9164,96500.0
2006-10-27 14:45:00,30.3,30.33,30.27,30.32,84500.0,21.9164,21.9381,21.8947,21.9309,84500.0
2006-10-27 14:50:00,30.32,30.32,30.26,30.26,206200.0,21.9309,21.9309,21.8875,21.8875,206200.0
2006-10-27 14:55:00,30.26,30.31,30.25,30.29,90500.0,21.8875,21.9236,21.8802,21.9092,90500.0
2006-10-27 15:00:00,30.3,30.32,30.28,30.29,61600.0,21.9164,21.9309,21.9019,21.9092,61600.0
2006-10-27 15:05:00,30.29,30.3,30.26,30.27,59100.0,21.9092,21.9164,21.8875,21.8947,59100.0
2006-10-27 15:10:00,30.27,30.32,30.25,30.29,81900.0,21.8947,21.9309,21.8802,21.9092,81900.0
2006-10-27 15:15:00,30.28,30.3,30.24,30.27,64300.0,21.9019,21.9164,21.873,21.8947,64300.0
2006-10-27 15:20:00,30.27,30.36,30.27,30.35,55500.0,21.8947,21.9598,21.8947,21.9526,55500.0
2006-10-27 15:25:00,30.36,30.36,30.24,30.26,55000.0,21.9598,21.9598,21.873,21.8875,55000.0
2006-10-27 15:30:00,30.26,30.32,30.24,30.25,166100.0,21.8875,21.9309,21.873,21.8802,166100.0
2006-10-27 15:35:00,30.24,30.33,30.24,30.31,123200.0,21.873,21.9381,21.873,21.9236,123200.0
2006-10-27 15:40:00,30.31,30.32,30.24,30.24,134700.0,21.9236,21.9309,21.873,21.873,134700.0
2006-10-27 15:45:00,30.24,30.3,30.24,30.28,92100.0,21.873,21.9164,21.873,21.9019,92100.0
2006-10-27 15:50:00,30.28,30.29,30.24,30.25,223400.0,21.9019,21.9092,21.873,21.8802,223400.0
2006-10-27 15:55:00,30.25,30.34,30.25,30.34,191500.0,21.8802,21.9453,21.8802,21.9453,191500.0
2006-10-30 09:30:00,30.46,30.46,30.22,30.33,361500.0,22.0321,22.0321,21.8585,21.9381,361500.0
2006-10-30 09:35:00,30.31,30.44,30.31,30.44,190200.0,21.9236,22.0177,21.9236,22.0177,190200.0
2006-10-30 09:40:00,30.44,30.44,30.26,30.38,237000.0,22.0177,22.0177,21.8875,21.9743,237000.0
2006-10-30 09:45:00,30.38,30.44,30.35,30.41,187700.0,21.9743,22.0177,21.9526,21.996,187700.0
2006-10-30 09:50:00,30.43,30.43,30.34,30.38,92700.0,22.0104,22.0104,21.9453,21.9743,92700.0
2006-10-30 09:55:00,30.4,30.42,30.32,30.34,137800.0,21.9887,22.0032,21.9309,21.9453,137800.0
2006-10-30 10:00:00,30.34,30.43,30.33,30.35,58600.0,21.9453,22.0104,21.9381,21.9526,58600.0
2006-10-30 10:05:00,30.36,30.4,30.31,30.39,78500.0,21.9598,21.9887,21.9236,21.9815,78500.0
2006-10-30 10:10:00,30.38,30.42,30.34,30.4,82700.0,21.9743,22.0032,21.9453,21.9887,82700.0
2006-10-30 10:15:00,30.41,30.53,30.41,30.42,151500.0,21.996,22.0828,21.996,22.0032,151500.0
2006-10-30 10:20:00,30.43,30.43,30.35,30.36,80600.0,22.0104,22.0104,21.9526,21.9598,80600.0
2006-10-30 10:25:00,30.36,30.43,30.3,30.33,101700.0,21.9598,22.0104,21.9164,21.9381,101700.0
2006-10-30 10:30:00,30.33,30.4,30.32,30.37,67100.0,21.9381,21.9887,21.9309,21.967,67100.0
2006-10-30 10:35:00,30.37,30.43,30.36,30.36,53200.0,21.967,22.0104,21.9598,21.9598,53200.0
2006-10-30 10:40:00,30.37,30.43,30.35,30.42,83100.0,21.967,22.0104,21.9526,22.0032,83100.0
2006-10-30 10:45:00,30.42,30.46,30.36,30.4,81700.0,22.0032,22.0321,21.9598,21.9887,81700.0
2006-10-30 10:50:00,30.39,30.43,30.35,30.39,68500.0,21.9815,22.0104,21.9526,21.9815,68500.0
2006-10-30 10:55:00,30.39,30.4,30.35,30.36,44400.0,21.9815,21.9887,21.9526,21.9598,44400.0
2006-10-30 11:00:00,30.36,30.42,30.35,30.42,67200.0,21.9598,22.0032,21.9526,22.0032,67200.0
2006-10-30 11:05:00,30.41,30.48,30.41,30.47,77500.0,21.996,22.0466,21.996,22.0394,77500.0
2006-10-30 11:10:00,30.47,30.5,30.44,30.45,170300.0,22.0394,22.0611,22.0177,22.0249,170300.0
2006-10-30 11:15:00,30.46,30.49,30.42,30.42,114700.0,22.0321,22.0538,22.0032,22.0032,114700.0
2006-10-30 11:20:00,30.42,30.5,30.41,30.5,73100.0,22.0032,22.0611,21.996,22.0611,73100.0
2006-10-30 11:25:00,30.5,30.5,30.38,30.4,82000.0,22.0611,22.0611,21.9743,21.9887,82000.0
2006-10-30 11:30:00,30.4,30.42,30.4,30.4,74100.0,21.9887,22.0032,21.9887,21.9887,74100.0
2006-10-30 11:35:00,30.41,30.43,30.38,30.43,67900.0,21.996,22.0104,21.9743,22.0104,67900.0
2006-10-30 11:40:00,30.42,30.43,30.35,30.38,92300.0,22.0032,22.0104,21.9526,21.9743,92300.0
2006-10-30 11:45:00,30.38,30.38,30.29,30.33,42800.0,21.9743,21.9743,21.9092,21.9381,42800.0
2006-10-30 11:50:00,30.29,30.36,30.27,30.36,293300.0,21.9092,21.9598,21.8947,21.9598,293300.0
2006-10-30 11:55:00,30.37,30.37,30.31,30.31,32600.0,21.967,21.967,21.9236,21.9236,32600.0
2006-10-30 12:00:00,30.31,30.31,30.25,30.26,73300.0,21.9236,21.9236,21.8802,21.8875,73300.0
2006-10-30 12:05:00,30.26,30.28,30.25,30.26,59400.0,21.8875,21.9019,21.8802,21.8875,59400.0
2006-10-30 12:10:00,30.27,30.32,30.27,30.3,45300.0,21.8947,21.9309,21.8947,21.9164,45300.0
2006-10-30 12:15:00,30.29,30.29,30.25,30.25,52600.0,21.9092,21.9092,21.8802,21.8802,52600.0
2006-10-30 12:20:00,30.25,30.31,30.24,30.28,34100.0,21.8802,21.9236,21.873,21.9019,34100.0
2006-10-30 12:25:00,30.28,30.32,30.28,30.31,32100.0,21.9019,21.9309,21.9019,21.9236,32100.0
2006-10-30 12:30:00,30.31,30.32,30.24,30.25,197800.0,21.9236,21.9309,21.873,21.8802,197800.0
2006-10-30 12:35:00,30.25,30.3,30.25,30.25,82600.0,21.8802,21.9164,21.8802,21.8802,82600.0
2006-10-30 12:40:00,30.24,30.27,30.22,30.23,77200.0,21.873,21.8947,21.8585,21.8658,77200.0
2006-10-30 12:45:00,30.22,30.27,30.21,30.25,72500.0,21.8585,21.8947,21.8513,21.8802,72500.0
2006-10-30 12:50:00,30.25,30.27,30.25,30.27,40900.0,21.8802,21.8947,21.8802,21.8947,40900.0
2006-10-30 12:55:00,30.27,30.31,30.26,30.29,49500.0,21.8947,21.9236,21.8875,21.9092,49500.0
2006-10-30 13:00:00,30.3,30.31,30.29,30.3,24500.0,21.9164,21.9236,21.9092,21.9164,24500.0
2006-10-30 13:05:00,30.3,30.31,30.27,30.29,353900.0,21.9164,21.9236,21.8947,21.9092,353900.0
2006-10-30 13:10:00,30.27,30.28,30.21,30.25,71200.0,21.8947,21.9019,21.8513,21.8802,71200.0
2006-10-30 13:15:00,30.24,30.3,30.24,30.3,30600.0,21.873,21.9164,21.873,21.9164,30600.0
2006-10-30 13:20:00,30.3,30.32,30.26,30.27,68700.0,21.9164,21.9309,21.8875,21.8947,68700.0
2006-10-30 13:25:00,30.27,30.27,30.21,30.21,63400.0,21.8947,21.8947,21.8513,21.8513,63400.0
2006-10-30 13:30:00,30.21,30.25,30.21,30.24,55600.0,21.8513,21.8802,21.8513,21.873,55600.0
2006-10-30 13:35:00,30.24,30.32,30.24,30.29,109600.0,21.873,21.9309,21.873,21.9092,109600.0
2006-10-30 13:40:00,30.29,30.34,30.28,30.33,400800.0,21.9092,21.9453,21.9019,21.9381,400800.0
2006-10-30 13:45:00,30.34,30.34,30.33,30.34,58300.0,21.9453,21.9453,21.9381,21.9453,58300.0
2006-10-30 13:50:00,30.34,30.34,30.33,30.34,23400.0,21.9453,21.9453,21.9381,21.9453,23400.0
2006-10-30 13:55:00,30.33,30.36,30.33,30.33,93400.0,21.9381,21.9598,21.9381,21.9381,93400.0
2006-10-30 14:00:00,30.33,30.35,30.3,30.31,57900.0,21.9381,21.9526,21.9164,21.9236,57900.0
2006-10-30 14:05:00,30.32,30.36,30.3,30.31,73300.0,21.9309,21.9598,21.9164,21.9236,73300.0
2006-10-30 14:10:00,30.31,30.33,30.29,30.32,61200.0,21.9236,21.9381,21.9092,21.9309,61200.0
2006-10-30 14:15:00,30.33,30.36,30.31,30.36,59600.0,21.9381,21.9598,21.9236,21.9598,59600.0
2006-10-30 14:20:00,30.36,30.36,30.32,30.33,64800.0,21.9598,21.9598,21.9309,21.9381,64800.0
2006-10-30 14:25:00,30.33,30.35,30.33,30.35,58900.0,21.9381,21.9526,21.9381,21.9526,58900.0
2006-10-30 14:30:00,30.35,30.35,30.31,30.31,37300.0,21.9526,21.9526,21.9236,21.9236,37300.0
2006-10-30 14:35:00,30.32,30.34,30.3,30.31,70400.0,21.9309,21.9453,21.9164,21.9236,70400.0
2006-10-30 14:40:00,30.3,30.32,30.3,30.31,21800.0,21.9164,21.9309,21.9164,21.9236,21800.0
2006-10-30 14:45:00,30.31,30.32,30.3,30.31,43000.0,21.9236,21.9309,21.9164,21.9236,43000.0
2006-10-30 14:50:00,30.31,30.31,30.3,30.31,42400.0,21.9236,21.9236,21.9164,21.9236,42400.0
2006-10-30 14:55:00,30.31,30.31,30.28,30.29,41700.0,21.9236,21.9236,21.9019,21.9092,41700.0
2006-10-30 15:00:00,30.29,30.3,30.28,30.3,41300.0,21.9092,21.9164,21.9019,21.9164,41300.0
2006-10-30 15:05:00,30.3,30.31,30.28,30.29,75100.0,21.9164,21.9236,21.9019,21.9092,75100.0
2006-10-30 15:10:00,30.29,30.3,30.25,30.26,74300.0,21.9092,21.9164,21.8802,21.8875,74300.0
2006-10-30 15:15:00,30.26,30.26,30.2,30.21,75600.0,21.8875,21.8875,21.8441,21.8513,75600.0
2006-10-30 15:20:00,30.21,30.24,30.2,30.23,76300.0,21.8513,21.873,21.8441,21.8658,76300.0
2006-10-30 15:25:00,30.23,30.25,30.18,30.2,79200.0,21.8658,21.8802,21.8296,21.8441,79200.0
2006-10-30 15:30:00,30.19,30.27,30.17,30.27,85900.0,21.8368,21.8947,21.8224,21.8947,85900.0
2006-10-30 15:35:00,30.27,30.29,30.25,30.25,55400.0,21.8947,21.9092,21.8802,21.8802,55400.0
2006-10-30 15:40:00,30.25,30.26,30.23,30.24,82800.0,21.8802,21.8875,21.8658,21.873,82800.0
2006-10-30 15:45:00,30.23,30.29,30.23,30.27,96700.0,21.8658,21.9092,21.8658,21.8947,96700.0
2006-10-30 15:50:00,30.27,30.28,30.25,30.26,105200.0,21.8947,21.9019,21.8802,21.8875,105200.0
2006-10-30 15:55:00,30.26,30.3,30.25,30.26,122400.0,21.8875,21.9164,21.8802,21.8875,122400.0
2006-10-31 09:30:00,30.48,30.51,30.36,30.51,281800.0,22.0466,22.0683,21.9598,22.0683,281800.0
2006-10-31 09:35:00,30.51,30.6,30.5,30.58,90900.0,22.0683,22.1334,22.0611,22.1189,90900.0
2006-10-31 09:40:00,30.57,30.59,30.54,30.57,151900.0,22.1117,22.1262,22.09,22.1117,151900.0
2006-10-31 09:45:00,30.58,30.61,30.47,30.47,98000.0,22.1189,22.1406,22.0394,22.0394,98000.0
2006-10-31 09:50:00,30.45,30.5,30.42,30.43,110600.0,22.0249,22.0611,22.0032,22.0104,110600.0
2006-10-31 09:55:00,30.44,30.47,30.35,30.4,145700.0,22.0177,22.0394,21.9526,21.9887,145700.0
2006-10-31 10:00:00,30.38,30.38,30.21,30.25,163200.0,21.9743,21.9743,21.8513,21.8802,163200.0
2006-10-31 10:05:00,30.25,30.26,30.16,30.17,70300.0,21.8802,21.8875,21.8151,21.8224,70300.0
2006-10-31 10:10:00,30.17,30.2,30.13,30.15,91300.0,21.8224,21.8441,21.7934,21.8079,91300.0
2006-10-31 10:15:00,30.16,30.2,30.13,30.14,86900.0,21.8151,21.8441,21.7934,21.8007,86900.0
2006-10-31 10:20:00,30.14,30.16,30.1,30.14,53200.0,21.8007,21.8151,21.7717,21.8007,53200.0
2006-10-31 10:25:00,30.14,30.18,30.06,30.16,103000.0,21.8007,21.8296,21.7428,21.8151,103000.0
2006-10-31 10:30:00,30.17,30.23,30.17,30.19,46800.0,21.8224,21.8658,21.8224,21.8368,46800.0
2006-10-31 10:35:00,30.19,30.21,30.17,30.21,49500.0,21.8368,21.8513,21.8224,21.8513,49500.0
2006-10-31 10:40:00,30.22,30.32,30.21,30.32,120000.0,21.8585,21.9309,21.8513,21.9309,120000.0
2006-10-31 10:45:00,30.32,30.33,30.22,30.24,77900.0,21.9309,21.9381,21.8585,21.873,77900.0
2006-10-31 10:50:00,30.25,30.35,30.24,30.32,82300.0,21.8802,21.9526,21.873,21.9309,82300.0
2006-10-31 10:55:00,30.31,30.35,30.25,30.3,99100.0,21.9236,21.9526,21.8802,21.9164,99100.0
2006-10-31 11:00:00,30.3,30.32,30.22,30.23,46300.0,21.9164,21.9309,21.8585,21.8658,46300.0
2006-10-31 11:05:00,30.22,30.23,30.18,30.21,66900.0,21.8585,21.8658,21.8296,21.8513,66900.0
2006-10-31 11:10:00,30.21,30.24,30.15,30.16,54600.0,21.8513,21.873,21.8079,21.8151,54600.0
2006-10-31 11:15:00,30.17,30.18,30.13,30.14,85300.0,21.8224,21.8296,21.7934,21.8007,85300.0
2006-10-31 11:20:00,30.15,30.15,30.09,30.12,68900.0,21.8079,21.8079,21.7645,21.7862,68900.0
2006-10-31 11:25:00,30.12,30.16,30.11,30.12,66800.0,21.7862,21.8151,21.779,21.7862,66800.0
2006-10-31 11:30:00,30.12,30.12,30.05,30.08,131900.0,21.7862,21.7862,21.7356,21.7573,131900.0
2006-10-31 11:35:00,30.08,30.12,30.06,30.07,77600.0,21.7573,21.7862,21.7428,21.75,77600.0
2006-10-31 11:40:00,30.07,30.09,30.0,30.01,219700.0,21.75,21.7645,21.6994,21.7066,219700.0
2006-10-31 11:45:00,30.02,30.02,29.99,30.0,105500.0,21.7139,21.7139,21.6922,21.6994,105500.0
2006-10-31 11:50:00,30.01,30.04,29.98,30.0,81200.0,21.7066,21.7283,21.6849,21.6994,81200.0
2006-10-31 11:55:00,30.0,30.02,29.99,30.0,76500.0,21.6994,21.7139,21.6922,21.6994,76500.0
2006-10-31 12:00:00,29.99,30.09,29.98,30.09,100200.0,21.6922,21.7645,21.6849,21.7645,100200.0
2006-10-31 12:05:00,30.09,30.16,30.09,30.13,54000.0,21.7645,21.8151,21.7645,21.7934,54000.0
2006-10-31 12:10:00,30.14,30.14,30.0,30.0,63500.0,21.8007,21.8007,21.6994,21.6994,63500.0
2006-10-31 12:15:00,30.01,30.12,30.0,30.12,60400.0,21.7066,21.7862,21.6994,21.7862,60400.0
2006-10-31 12:20:00,30.11,30.11,30.05,30.06,61600.0,21.779,21.779,21.7356,21.7428,61600.0
2006-10-31 12:25:00,30.05,30.06,30.01,30.04,35400.0,21.7356,21.7428,21.7066,21.7283,35400.0
2006-10-31 12:30:00,30.04,30.06,30.01,30.02,42100.0,21.7283,21.7428,21.7066,21.7139,42100.0
2006-10-31 12:35:00,30.01,30.03,29.95,29.96,157200.0,21.7066,21.7211,21.6632,21.6705,157200.0
2006-10-31 12:40:00,29.96,30.04,29.95,30.01,86100.0,21.6705,21.7283,21.6632,21.7066,86100.0
2006-10-31 12:45:00,30.0,30.02,30.0,30.0,54200.0,21.6994,21.7139,21.6994,21.6994,54200.0
2006-10-31 12:50:00,30.01,30.03,29.99,30.02,62300.0,21.7066,21.7211,21.6922,21.7139,62300.0
2006-10-31 12:55:00,30.02,30.02,29.99,30.01,65700.0,21.7139,21.7139,21.6922,21.7066,65700.0
2006-10-31 13:00:00,30.0,30.01,29.99,30.01,83600.0,21.6994,21.7066,21.6922,21.7066,83600.0
2006-10-31 13:05:00,30.0,30.04,29.99,30.02,208700.0,21.6994,21.7283,21.6922,21.7139,208700.0
2006-10-31 13:10:00,30.01,30.03,30.0,30.02,19400.0,21.7066,21.7211,21.6994,21.7139,19400.0
2006-10-31 13:15:00,30.02,30.02,29.97,30.01,86200.0,21.7139,21.7139,21.6777,21.7066,86200.0
2006-10-31 13:20:00,30.01,30.04,29.99,30.0,55500.0,21.7066,21.7283,21.6922,21.6994,55500.0
2006-10-31 13:25:00,30.0,30.03,30.0,30.01,34500.0,21.6994,21.7211,21.6994,21.7066,34500.0
2006-10-31 13:30:00,30.02,30.06,30.02,30.05,35000.0,21.7139,21.7428,21.7139,21.7356,35000.0
2006-10-31 13:35:00,30.06,30.08,30.03,30.05,41000.0,21.7428,21.7573,21.7211,21.7356,41000.0
2006-10-31 13:40:00,30.05,30.11,30.05,30.08,93900.0,21.7356,21.779,21.7356,21.7573,93900.0
2006-10-31 13:45:00,30.07,30.11,30.06,30.1,55600.0,21.75,21.779,21.7428,21.7717,55600.0
2006-10-31 13:50:00,30.09,30.12,30.08,30.11,57900.0,21.7645,21.7862,21.7573,21.779,57900.0
2006-10-31 13:55:00,30.11,30.11,30.01,30.03,85500.0,21.779,21.779,21.7066,21.7211,85500.0
2006-10-31 14:00:00,30.04,30.05,30.0,30.0,32100.0,21.7283,21.7356,21.6994,21.6994,32100.0
2006-10-31 14:05:00,30.01,30.01,29.98,29.98,53400.0,21.7066,21.7066,21.6849,21.6849,53400.0
2006-10-31 14:10:00,29.99,30.02,29.98,30.02,42300.0,21.6922,21.7139,21.6849,21.7139,42300.0
2006-10-31 14:15:00,30.01,30.08,30.01,30.07,90300.0,21.7066,21.7573,21.7066,21.75,90300.0
2006-10-31 14:20:00,30.07,30.09,30.02,30.02,67500.0,21.75,21.7645,21.7139,21.7139,67500.0
2006-10-31 14:25:00,30.02,30.02,29.99,29.99,85400.0,21.7139,21.7139,21.6922,21.6922,85400.0
2006-10-31 14:30:00,30.0,30.05,29.98,30.04,77200.0,21.6994,21.7356,21.6849,21.7283,77200.0
2006-10-31 14:35:00,30.04,30.05,29.98,30.0,98500.0,21.7283,21.7356,21.6849,21.6994,98500.0
2006-10-31 14:40:00,30.0,30.01,29.98,29.98,200000.0,21.6994,21.7066,21.6849,21.6849,200000.0
2006-10-31 14:45:00,29.99,30.01,29.98,30.01,346300.0,21.6922,21.7066,21.6849,21.7066,346300.0
2006-10-31 14:50:00,30.0,30.11,29.98,30.11,145700.0,21.6994,21.779,21.6849,21.779,145700.0
2006-10-31 14:55:00,30.11,30.11,30.04,30.05,69300.0,21.779,21.779,21.7283,21.7356,69300.0
2006-10-31 15:00:00,30.04,30.1,30.02,30.09,61200.0,21.7283,21.7717,21.7139,21.7645,61200.0
2006-10-31 15:05:00,30.09,30.12,30.08,30.1,63300.0,21.7645,21.7862,21.7573,21.7717,63300.0
2006-10-31 15:10:00,30.09,30.1,30.02,30.05,116800.0,21.7645,21.7717,21.7139,21.7356,116800.0
2006-10-31 15:15:00,30.05,30.09,30.03,30.08,86000.0,21.7356,21.7645,21.7211,21.7573,86000.0
2006-10-31 15:20:00,30.08,30.12,30.07,30.11,67500.0,21.7573,21.7862,21.75,21.779,67500.0
2006-10-31 15:25:00,30.12,30.15,30.12,30.15,65200.0,21.7862,21.8079,21.7862,21.8079,65200.0
2006-10-31 15:30:00,30.15,30.19,30.14,30.17,80700.0,21.8079,21.8368,21.8007,21.8224,80700.0
2006-10-31 15:35:00,30.17,30.22,30.16,30.21,66600.0,21.8224,21.8585,21.8151,21.8513,66600.0
2006-10-31 15:40:00,30.22,30.25,30.22,30.24,108000.0,21.8585,21.8802,21.8585,21.873,108000.0
2006-10-31 15:45:00,30.24,30.26,30.17,30.19,93900.0,21.873,21.8875,21.8224,21.8368,93900.0
2006-10-31 15:50:00,30.2,30.21,30.11,30.12,127600.0,21.8441,21.8513,21.779,21.7862,127600.0
2006-10-31 15:55:00,30.12,30.12,30.08,30.11,209800.0,21.7862,21.7862,21.7573,21.779,209800.0
2006-11-01 09:30:00,30.16,30.22,30.15,30.2,101200.0,21.8151,21.8585,21.8079,21.8441,101200.0
2006-11-01 09:35:00,30.22,30.25,30.16,30.2,39200.0,21.8585,21.8802,21.8151,21.8441,39200.0
2006-11-01 09:40:00,30.2,30.22,30.0,30.03,144500.0,21.8441,21.8585,21.6994,21.7211,144500.0
2006-11-01 09:45:00,30.06,30.15,30.03,30.06,84300.0,21.7428,21.8079,21.7211,21.7428,84300.0
2006-11-01 09:50:00,30.06,30.16,30.04,30.06,76500.0,21.7428,21.8151,21.7283,21.7428,76500.0
2006-11-01 09:55:00,30.06,30.1,30.04,30.08,71200.0,21.7428,21.7717,21.7283,21.7573,71200.0
2006-11-01 10:00:00,30.09,30.18,29.99,30.17,128500.0,21.7645,21.8296,21.6922,21.8224,128500.0
2006-11-01 10:05:00,30.17,30.18,30.07,30.08,55900.0,21.8224,21.8296,21.75,21.7573,55900.0
2006-11-01 10:10:00,30.08,30.1,30.04,30.04,62200.0,21.7573,21.7717,21.7283,21.7283,62200.0
2006-11-01 10:15:00,30.05,30.05,30.0,30.04,74900.0,21.7356,21.7356,21.6994,21.7283,74900.0
2006-11-01 10:20:00,30.04,30.11,30.03,30.03,77300.0,21.7283,21.779,21.7211,21.7211,77300.0
2006-11-01 10:25:00,30.03,30.03,30.0,30.0,52100.0,21.7211,21.7211,21.6994,21.6994,52100.0
2006-11-01 10:30:00,30.01,30.06,29.99,30.02,98400.0,21.7066,21.7428,21.6922,21.7139,98400.0
2006-11-01 10:35:00,30.02,30.02,29.99,30.0,67000.0,21.7139,21.7139,21.6922,21.6994,67000.0
2006-11-01 10:40:00,30.01,30.03,29.99,30.0,83800.0,21.7066,21.7211,21.6922,21.6994,83800.0
2006-11-01 10:45:00,29.99,30.08,29.99,30.05,98400.0,21.6922,21.7573,21.6922,21.7356,98400.0
2006-11-01 10:50:00,30.06,30.11,30.05,30.06,58200.0,21.7428,21.779,21.7356,21.7428,58200.0
2006-11-01 10:55:00,30.05,30.1,30.04,30.07,59400.0,21.7356,21.7717,21.7283,21.75,59400.0
2006-11-01 11:00:00,30.07,30.1,30.04,30.05,78300.0,21.75,21.7717,21.7283,21.7356,78300.0
2006-11-01 11:05:00,30.05,30.08,30.04,30.06,53600.0,21.7356,21.7573,21.7283,21.7428,53600.0
2006-11-01 11:10:00,30.06,30.09,30.03,30.03,35100.0,21.7428,21.7645,21.7211,21.7211,35100.0
2006-11-01 11:15:00,30.03,30.07,30.0,30.05,53400.0,21.7211,21.75,21.6994,21.7356,53400.0
2006-11-01 11:20:00,30.06,30.06,30.03,30.03,31300.0,21.7428,21.7428,21.7211,21.7211,31300.0
2006-11-01 11:25:00,30.03,30.03,29.99,30.02,974000.0,21.7211,21.7211,21.6922,21.7139,974000.0
2006-11-01 11:30:00,30.02,30.03,30.0,30.0,22700.0,21.7139,21.7211,21.6994,21.6994,22700.0
2006-11-01 11:35:00,30.01,30.02,29.99,30.0,55500.0,21.7066,21.7139,21.6922,21.6994,55500.0
2006-11-01 11:40:00,30.0,30.03,29.99,30.02,70300.0,21.6994,21.7211,21.6922,21.7139,70300.0
2006-11-01 11:45:00,30.02,30.02,29.99,30.0,65800.0,21.7139,21.7139,21.6922,21.6994,65800.0
2006-11-01 11:50:00,30.0,30.01,29.99,30.0,87400.0,21.6994,21.7066,21.6922,21.6994,87400.0
2006-11-01 11:55:00,30.0,30.01,29.99,29.99,784700.0,21.6994,21.7066,21.6922,21.6922,784700.0
2006-11-01 12:00:00,29.99,30.02,29.99,30.0,26100.0,21.6922,21.7139,21.6922,21.6994,26100.0
2006-11-01 12:05:00,30.0,30.0,29.98,29.99,28200.0,21.6994,21.6994,21.6849,21.6922,28200.0
2006-11-01 12:10:00,29.99,30.0,29.99,29.99,16500.0,21.6922,21.6994,21.6922,21.6922,16500.0
2006-11-01 12:15:00,29.99,29.99,29.94,29.94,79200.0,21.6922,21.6922,21.656,21.656,79200.0
2006-11-01 12:20:00,29.94,29.95,29.91,29.92,54400.0,21.656,21.6632,21.6343,21.6415,54400.0
2006-11-01 12:25:00,29.92,29.99,29.9,29.98,110800.0,21.6415,21.6922,21.6271,21.6849,110800.0
2006-11-01 12:30:00,29.98,29.98,29.93,29.94,40900.0,21.6849,21.6849,21.6488,21.656,40900.0
2006-11-01 12:35:00,29.93,29.97,29.93,29.96,49600.0,21.6488,21.6777,21.6488,21.6705,49600.0
2006-11-01 12:40:00,29.96,29.97,29.93,29.96,54300.0,21.6705,21.6777,21.6488,21.6705,54300.0
2006-11-01 12:45:00,29.96,29.96,29.88,29.88,746700.0,21.6705,21.6705,21.6126,21.6126,746700.0
2006-11-01 12:50:00,29.88,29.89,29.78,29.79,209800.0,21.6126,21.6198,21.5403,21.5475,209800.0
2006-11-01 12:55:00,29.78,29.8,29.73,29.75,309300.0,21.5403,21.5547,21.5041,21.5186,309300.0
2006-11-01 13:00:00,29.75,29.77,29.74,29.75,171700.0,21.5186,21.533,21.5113,21.5186,171700.0
2006-11-01 13:05:00,29.74,29.76,29.74,29.75,53400.0,21.5113,21.5258,21.5113,21.5186,53400.0
2006-11-01 13:10:00,29.75,29.76,29.73,29.75,72600.0,21.5186,21.5258,21.5041,21.5186,72600.0
2006-11-01 13:15:00,29.75,29.75,29.72,29.74,32800.0,21.5186,21.5186,21.4969,21.5113,32800.0
2006-11-01 13:20:00,29.74,29.78,29.73,29.77,62400.0,21.5113,21.5403,21.5041,21.533,62400.0
2006-11-01 13:25:00,29.76,29.83,29.76,29.82,59400.0,21.5258,21.5764,21.5258,21.5692,59400.0
2006-11-01 13:30:00,29.82,29.85,29.81,29.85,50200.0,21.5692,21.5909,21.562,21.5909,50200.0
2006-11-01 13:35:00,29.85,29.87,29.84,29.84,56600.0,21.5909,21.6054,21.5837,21.5837,56600.0
2006-11-01 13:40:00,29.84,29.87,29.83,29.87,38000.0,21.5837,21.6054,21.5764,21.6054,38000.0
2006-11-01 13:45:00,29.87,29.88,29.83,29.84,65400.0,21.6054,21.6126,21.5764,21.5837,65400.0
2006-11-01 13:50:00,29.84,29.86,29.83,29.85,36100.0,21.5837,21.5981,21.5764,21.5909,36100.0
2006-11-01 13:55:00,29.84,29.86,29.83,29.85,42100.0,21.5837,21.5981,21.5764,21.5909,42100.0
2006-11-01 14:00:00,29.84,29.84,29.8,29.81,47500.0,21.5837,21.5837,21.5547,21.562,47500.0
2006-11-01 14:05:00,29.82,29.85,29.81,29.82,38800.0,21.5692,21.5909,21.562,21.5692,38800.0
2006-11-01 14:10:00,29.82,29.83,29.8,29.82,47800.0,21.5692,21.5764,21.5547,21.5692,47800.0
2006-11-01 14:15:00,29.81,29.85,29.75,29.75,107900.0,21.562,21.5909,21.5186,21.5186,107900.0
2006-11-01 14:20:00,29.76,29.79,29.74,29.76,45900.0,21.5258,21.5475,21.5113,21.5258,45900.0
2006-11-01 14:25:00,29.76,29.77,29.72,29.77,54500.0,21.5258,21.533,21.4969,21.533,54500.0
2006-11-01 14:30:00,29.78,29.84,29.78,29.8,70100.0,21.5403,21.5837,21.5403,21.5547,70100.0
2006-11-01 14:35:00,29.8,29.8,29.72,29.76,66400.0,21.5547,21.5547,21.4969,21.5258,66400.0
2006-11-01 14:40:00,29.75,29.77,29.7,29.71,73300.0,21.5186,21.533,21.4824,21.4896,73300.0
2006-11-01 14:45:00,29.7,29.75,29.69,29.74,160200.0,21.4824,21.5186,21.4752,21.5113,160200.0
2006-11-01 14:50:00,29.73,29.77,29.72,29.72,125400.0,21.5041,21.533,21.4969,21.4969,125400.0
2006-11-01 14:55:00,29.72,29.73,29.68,29.71,183900.0,21.4969,21.5041,21.4679,21.4896,183900.0
2006-11-01 15:00:00,29.71,29.72,29.64,29.65,128100.0,21.4896,21.4969,21.439,21.4462,128100.0
2006-11-01 15:05:00,29.64,29.64,29.58,29.64,155200.0,21.439,21.439,21.3956,21.439,155200.0
2006-11-01 15:10:00,29.63,29.68,29.62,29.66,66900.0,21.4318,21.4679,21.4245,21.4535,66900.0
2006-11-01 15:15:00,29.66,29.68,29.6,29.6,94000.0,21.4535,21.4679,21.4101,21.4101,94000.0
2006-11-01 15:20:00,29.6,29.61,29.58,29.58,73500.0,21.4101,21.4173,21.3956,21.3956,73500.0
2006-11-01 15:25:00,29.58,29.6,29.57,29.6,122500.0,21.3956,21.4101,21.3884,21.4101,122500.0
2006-11-01 15:30:00,29.6,29.61,29.59,29.59,159200.0,21.4101,21.4173,21.4028,21.4028,159200.0
2006-11-01 15:35:00,29.6,29.6,29.58,29.6,128800.0,21.4101,21.4101,21.3956,21.4101,128800.0
2006-11-01 15:40:00,29.61,29.67,29.61,29.64,126600.0,21.4173,21.4607,21.4173,21.439,126600.0
2006-11-01 15:45:00,29.64,29.65,29.62,29.64,100300.0,21.439,21.4462,21.4245,21.439,100300.0
2006-11-01 15:50:00,29.64,29.66,29.63,29.66,214200.0,21.439,21.4535,21.4318,21.4535,214200.0
2006-11-01 15:55:00,29.66,29.67,29.62,29.63,241300.0,21.4535,21.4607,21.4245,21.4318,241300.0
2006-11-02 09:30:00,29.35,29.45,29.26,29.39,212700.0,21.2292,21.3016,21.1642,21.2582,212700.0
2006-11-02 09:35:00,29.39,29.57,29.35,29.5,142600.0,21.2582,21.3884,21.2292,21.3377,142600.0
2006-11-02 09:40:00,29.5,29.52,29.35,29.35,121000.0,21.3377,21.3522,21.2292,21.2292,121000.0
2006-11-02 09:45:00,29.35,29.39,29.31,29.31,99900.0,21.2292,21.2582,21.2003,21.2003,99900.0
2006-11-02 09:50:00,29.31,29.32,29.25,29.29,143400.0,21.2003,21.2075,21.1569,21.1859,143400.0
2006-11-02 09:55:00,29.29,29.49,29.29,29.49,72500.0,21.1859,21.3305,21.1859,21.3305,72500.0
2006-11-02 10:00:00,29.48,29.58,29.4,29.57,79400.0,21.3233,21.3956,21.2654,21.3884,79400.0
2006-11-02 10:05:00,29.57,29.7,29.55,29.69,107200.0,21.3884,21.4824,21.3739,21.4752,107200.0
2006-11-02 10:10:00,29.69,29.69,29.62,29.65,53500.0,21.4752,21.4752,21.4245,21.4462,53500.0
2006-11-02 10:15:00,29.65,29.65,29.55,29.58,73200.0,21.4462,21.4462,21.3739,21.3956,73200.0
2006-11-02 10:20:00,29.57,29.6,29.55,29.57,67000.0,21.3884,21.4101,21.3739,21.3884,67000.0
2006-11-02 10:25:00,29.57,29.65,29.57,29.63,133800.0,21.3884,21.4462,21.3884,21.4318,133800.0
2006-11-02 10:30:00,29.64,29.65,29.57,29.62,65200.0,21.439,21.4462,21.3884,21.4245,65200.0
2006-11-02 10:35:00,29.62,29.74,29.61,29.69,81900.0,21.4245,21.5113,21.4173,21.4752,81900.0
2006-11-02 10:40:00,29.69,29.73,29.62,29.63,44400.0,21.4752,21.5041,21.4245,21.4318,44400.0
2006-11-02 10:45:00,29.64,29.64,29.58,29.6,72300.0,21.439,21.439,21.3956,21.4101,72300.0
2006-11-02 10:50:00,29.6,29.69,29.59,29.65,100100.0,21.4101,21.4752,21.4028,21.4462,100100.0
2006-11-02 10:55:00,29.65,29.7,29.61,29.67,59200.0,21.4462,21.4824,21.4173,21.4607,59200.0
2006-11-02 11:00:00,29.67,29.71,29.66,29.7,42600.0,21.4607,21.4896,21.4535,21.4824,42600.0
2006-11-02 11:05:00,29.7,29.73,29.68,29.69,36600.0,21.4824,21.5041,21.4679,21.4752,36600.0
2006-11-02 11:10:00,29.68,29.68,29.64,29.67,41800.0,21.4679,21.4679,21.439,21.4607,41800.0
2006-11-02 11:15:00,29.67,29.68,29.58,29.65,98500.0,21.4607,21.4679,21.3956,21.4462,98500.0
2006-11-02 11:20:00,29.65,29.67,29.62,29.65,94200.0,21.4462,21.4607,21.4245,21.4462,94200.0
2006-11-02 11:25:00,29.65,29.66,29.53,29.53,64200.0,21.4462,21.4535,21.3594,21.3594,64200.0
2006-11-02 11:30:00,29.53,29.54,29.49,29.53,132000.0,21.3594,21.3667,21.3305,21.3594,132000.0
2006-11-02 11:35:00,29.52,29.53,29.49,29.5,84300.0,21.3522,21.3594,21.3305,21.3377,84300.0
2006-11-02 11:40:00,29.51,29.54,29.5,29.5,40300.0,21.345,21.3667,21.3377,21.3377,40300.0
2006-11-02 11:45:00,29.51,29.52,29.5,29.51,27300.0,21.345,21.3522,21.3377,21.345,27300.0
2006-11-02 11:50:00,29.51,29.52,29.43,29.45,66600.0,21.345,21.3522,21.2871,21.3016,66600.0
2006-11-02 11:55:00,29.45,29.47,29.44,29.45,74100.0,21.3016,21.316,21.2943,21.3016,74100.0
2006-11-02 12:00:00,29.46,29.51,29.42,29.44,106700.0,21.3088,21.345,21.2799,21.2943,106700.0
2006-11-02 12:05:00,29.43,29.45,29.41,29.45,426000.0,21.2871,21.3016,21.2726,21.3016,426000.0
2006-11-02 12:10:00,29.45,29.54,29.45,29.54,375000.0,21.3016,21.3667,21.3016,21.3667,375000.0
2006-11-02 12:15:00,29.54,29.57,29.49,29.53,473000.0,21.3667,21.3884,21.3305,21.3594,473000.0
2006-11-02 12:20:00,29.54,29.54,29.47,29.48,36500.0,21.3667,21.3667,21.316,21.3233,36500.0
2006-11-02 12:25:00,29.48,29.48,29.44,29.45,198700.0,21.3233,21.3233,21.2943,21.3016,198700.0
2006-11-02 12:30:00,29.45,29.46,29.41,29.41,59700.0,21.3016,21.3088,21.2726,21.2726,59700.0
2006-11-02 12:35:00,29.41,29.42,29.37,29.4,75800.0,21.2726,21.2799,21.2437,21.2654,75800.0
2006-11-02 12:40:00,29.39,29.39,29.31,29.34,92800.0,21.2582,21.2582,21.2003,21.222,92800.0
2006-11-02 12:45:00,29.33,29.35,29.32,29.35,59800.0,21.2148,21.2292,21.2075,21.2292,59800.0
2006-11-02 12:50:00,29.35,29.37,29.32,29.35,46600.0,21.2292,21.2437,21.2075,21.2292,46600.0
2006-11-02 12:55:00,29.35,29.35,29.29,29.3,44700.0,21.2292,21.2292,21.1859,21.1931,44700.0
2006-11-02 13:00:00,29.31,29.31,29.27,29.29,47400.0,21.2003,21.2003,21.1714,21.1859,47400.0
2006-11-02 13:05:00,29.28,29.31,29.26,29.3,55000.0,21.1786,21.2003,21.1642,21.1931,55000.0
2006-11-02 13:10:00,29.3,29.34,29.3,29.31,60300.0,21.1931,21.222,21.1931,21.2003,60300.0
2006-11-02 13:15:00,29.31,29.35,29.31,29.35,93800.0,21.2003,21.2292,21.2003,21.2292,93800.0
2006-11-02 13:20:00,29.35,29.39,29.34,29.37,132900.0,21.2292,21.2582,21.222,21.2437,132900.0
2006-11-02 13:25:00,29.37,29.43,29.36,29.4,76500.0,21.2437,21.2871,21.2365,21.2654,76500.0
2006-11-02 13:30:00,29.4,29.41,29.36,29.36,38300.0,21.2654,21.2726,21.2365,21.2365,38300.0
2006-11-02 13:35:00,29.37,29.4,29.35,29.35,35600.0,21.2437,21.2654,21.2292,21.2292,35600.0
2006-11-02 13:40:00,29.35,29.36,29.33,29.36,27000.0,21.2292,21.2365,21.2148,21.2365,27000.0
2006-11-02 13:45:00,29.35,29.4,29.33,29.4,54000.0,21.2292,21.2654,21.2148,21.2654,54000.0
2006-11-02 13:50:00,29.4,29.41,29.37,29.4,22700.0,21.2654,21.2726,21.2437,21.2654,22700.0
2006-11-02 13:55:00,29.39,29.41,29.37,29.38,33000.0,21.2582,21.2726,21.2437,21.2509,33000.0
2006-11-02 14:00:00,29.37,29.38,29.34,29.36,23000.0,21.2437,21.2509,21.222,21.2365,23000.0
2006-11-02 14:05:00,29.35,29.36,29.33,29.34,19000.0,21.2292,21.2365,21.2148,21.222,19000.0
2006-11-02 14:10:00,29.34,29.35,29.33,29.34,26600.0,21.222,21.2292,21.2148,21.222,26600.0
2006-11-02 14:15:00,29.34,29.37,29.28,29.28,58600.0,21.222,21.2437,21.1786,21.1786,58600.0
2006-11-02 14:20:00,29.28,29.32,29.28,29.31,55000.0,21.1786,21.2075,21.1786,21.2003,55000.0
2006-11-02 14:25:00,29.31,29.35,29.3,29.33,34600.0,21.2003,21.2292,21.1931,21.2148,34600.0
2006-11-02 14:30:00,29.33,29.37,29.32,29.37,35800.0,21.2148,21.2437,21.2075,21.2437,35800.0
2006-11-02 14:35:00,29.36,29.37,29.33,29.34,69000.0,21.2365,21.2437,21.2148,21.222,69000.0
2006-11-02 14:40:00,29.34,29.36,29.33,29.34,24500.0,21.222,21.2365,21.2148,21.222,24500.0
2006-11-02 14:45:00,29.34,29.39,29.34,29.36,39100.0,21.222,21.2582,21.222,21.2365,39100.0
2006-11-02 14:50:00,29.36,29.36,29.32,29.35,36700.0,21.2365,21.2365,21.2075,21.2292,36700.0
2006-11-02 14:55:00,29.35,29.41,29.34,29.36,49300.0,21.2292,21.2726,21.222,21.2365,49300.0
2006-11-02 15:00:00,29.35,29.4,29.34,29.4,32800.0,21.2292,21.2654,21.222,21.2654,32800.0
2006-11-02 15:05:00,29.4,29.41,29.36,29.36,45000.0,21.2654,21.2726,21.2365,21.2365,45000.0
2006-11-02 15:10:00,29.36,29.44,29.35,29.43,97000.0,21.2365,21.2943,21.2292,21.2871,97000.0
2006-11-02 15:15:00,29.43,29.45,29.42,29.44,63200.0,21.2871,21.3016,21.2799,21.2943,63200.0
2006-11-02 15:20:00,29.44,29.45,29.38,29.43,47300.0,21.2943,21.3016,21.2509,21.2871,47300.0
2006-11-02 15:25:00,29.43,29.43,29.37,29.39,62000.0,21.2871,21.2871,21.2437,21.2582,62000.0
2006-11-02 15:30:00,29.39,29.44,29.37,29.43,45900.0,21.2582,21.2943,21.2437,21.2871,45900.0
2006-11-02 15:35:00,29.44,29.46,29.43,29.46,72000.0,21.2943,21.3088,21.2871,21.3088,72000.0
2006-11-02 15:40:00,29.45,29.46,29.41,29.43,87800.0,21.3016,21.3088,21.2726,21.2871,87800.0
2006-11-02 15:45:00,29.44,29.44,29.4,29.4,47600.0,21.2943,21.2943,21.2654,21.2654,47600.0
2006-11-02 15:50:00,29.4,29.45,29.4,29.45,104700.0,21.2654,21.3016,21.2654,21.3016,104700.0
2006-11-02 15:55:00,29.45,29.47,29.44,29.45,105000.0,21.3016,21.316,21.2943,21.3016,105000.0
2006-11-03 09:30:00,29.47,29.67,29.47,29.61,101200.0,21.316,21.4607,21.316,21.4173,101200.0
2006-11-03 09:35:00,29.6,29.64,29.5,29.62,46500.0,21.4101,21.439,21.3377,21.4245,46500.0
2006-11-03 09:40:00,29.61,29.77,29.58,29.73,165800.0,21.4173,21.533,21.3956,21.5041,165800.0
2006-11-03 09:45:00,29.73,29.75,29.61,29.61,90500.0,21.5041,21.5186,21.4173,21.4173,90500.0
2006-11-03 09:50:00,29.62,29.62,29.54,29.55,79600.0,21.4245,21.4245,21.3667,21.3739,79600.0
2006-11-03 09:55:00,29.55,29.67,29.52,29.59,79300.0,21.3739,21.4607,21.3522,21.4028,79300.0
2006-11-03 10:00:00,29.6,29.67,29.59,29.65,99300.0,21.4101,21.4607,21.4028,21.4462,99300.0
2006-11-03 10:05:00,29.65,29.69,29.58,29.58,82700.0,21.4462,21.4752,21.3956,21.3956,82700.0
2006-11-03 10:10:00,29.58,29.61,29.56,29.58,74800.0,21.3956,21.4173,21.3811,21.3956,74800.0
2006-11-03 10:15:00,29.58,29.58,29.45,29.46,75000.0,21.3956,21.3956,21.3016,21.3088,75000.0
2006-11-03 10:20:00,29.46,29.5,29.41,29.47,151000.0,21.3088,21.3377,21.2726,21.316,151000.0
2006-11-03 10:25:00,29.46,29.46,29.31,29.33,138100.0,21.3088,21.3088,21.2003,21.2148,138100.0
2006-11-03 10:30:00,29.33,29.39,29.25,29.25,174800.0,21.2148,21.2582,21.1569,21.1569,174800.0
2006-11-03 10:35:00,29.25,29.26,29.19,29.21,125300.0,21.1569,21.1642,21.1135,21.128,125300.0
2006-11-03 10:40:00,29.2,29.21,29.15,29.16,106200.0,21.1208,21.128,21.0846,21.0918,106200.0
2006-11-03 10:45:00,29.15,29.17,29.13,29.16,85700.0,21.0846,21.0991,21.0701,21.0918,85700.0
2006-11-03 10:50:00,29.17,29.24,29.15,29.22,69700.0,21.0991,21.1497,21.0846,21.1352,69700.0
2006-11-03 10:55:00,29.22,29.31,29.21,29.29,141900.0,21.1352,21.2003,21.128,21.1859,141900.0
2006-11-03 11:00:00,29.29,29.31,29.22,29.22,66200.0,21.1859,21.2003,21.1352,21.1352,66200.0
2006-11-03 11:05:00,29.22,29.22,29.16,29.17,54000.0,21.1352,21.1352,21.0918,21.0991,54000.0
2006-11-03 11:10:00,29.17,29.18,29.14,29.14,50300.0,21.0991,21.1063,21.0774,21.0774,50300.0
2006-11-03 11:15:00,29.13,29.14,29.04,29.09,106000.0,21.0701,21.0774,21.005,21.0412,106000.0
2006-11-03 11:20:00,29.09,29.13,29.04,29.04,59600.0,21.0412,21.0701,21.005,21.005,59600.0
2006-11-03 11:25:00,29.04,29.11,29.03,29.09,51200.0,21.005,21.0557,20.9978,21.0412,51200.0
2006-11-03 11:30:00,29.09,29.1,29.07,29.08,97900.0,21.0412,21.0484,21.0267,21.034,97900.0
2006-11-03 11:35:00,29.08,29.08,29.07,29.08,69200.0,21.034,21.034,21.0267,21.034,69200.0
2006-11-03 11:40:00,29.08,29.08,29.01,29.01,102100.0,21.034,21.034,20.9833,20.9833,102100.0
2006-11-03 11:45:00,29.02,29.02,29.0,29.0,220100.0,20.9906,20.9906,20.9761,20.9761,220100.0
2006-11-03 11:50:00,29.01,29.01,28.98,28.98,131200.0,20.9833,20.9833,20.9616,20.9616,131200.0
2006-11-03 11:55:00,28.98,29.0,28.95,28.98,274100.0,20.9616,20.9761,20.9399,20.9616,274100.0
2006-11-03 12:00:00,28.98,28.99,28.95,28.99,48000.0,20.9616,20.9689,20.9399,20.9689,48000.0
2006-11-03 12:05:00,28.99,29.07,28.98,29.05,89800.0,20.9689,21.0267,20.9616,21.0123,89800.0
2006-11-03 12:10:00,29.05,29.06,29.03,29.03,40000.0,21.0123,21.0195,20.9978,20.9978,40000.0
2006-11-03 12:15:00,29.02,29.03,28.95,28.96,44100.0,20.9906,20.9978,20.9399,20.9472,44100.0
2006-11-03 12:20:00,28.95,29.01,28.95,29.0,118200.0,20.9399,20.9833,20.9399,20.9761,118200.0
2006-11-03 12:25:00,29.0,29.01,28.95,28.95,74200.0,20.9761,20.9833,20.9399,20.9399,74200.0
2006-11-03 12:30:00,28.95,28.96,28.95,28.95,25400.0,20.9399,20.9472,20.9399,20.9399,25400.0
2006-11-03 12:35:00,28.95,29.0,28.95,28.96,113600.0,20.9399,20.9761,20.9399,20.9472,113600.0
2006-11-03 12:40:00,28.96,28.98,28.93,28.97,139300.0,20.9472,20.9616,20.9255,20.9544,139300.0
2006-11-03 12:45:00,28.97,28.99,28.95,28.97,58500.0,20.9544,20.9689,20.9399,20.9544,58500.0
2006-11-03 12:50:00,28.97,28.97,28.9,28.9,70400.0,20.9544,20.9544,20.9038,20.9038,70400.0
2006-11-03 12:55:00,28.9,28.91,28.83,28.84,131800.0,20.9038,20.911,20.8531,20.8604,131800.0
2006-11-03 13:00:00,28.83,28.84,28.8,28.81,111800.0,20.8531,20.8604,20.8314,20.8387,111800.0
2006-11-03 13:05:00,28.82,28.94,28.81,28.89,216600.0,20.8459,20.9327,20.8387,20.8965,216600.0
2006-11-03 13:10:00,28.88,28.91,28.82,28.85,124600.0,20.8893,20.911,20.8459,20.8676,124600.0
2006-11-03 13:15:00,28.85,28.88,28.83,28.84,95500.0,20.8676,20.8893,20.8531,20.8604,95500.0
2006-11-03 13:20:00,28.85,28.9,28.82,28.9,135000.0,20.8676,20.9038,20.8459,20.9038,135000.0
2006-11-03 13:25:00,28.9,28.93,28.88,28.89,83100.0,20.9038,20.9255,20.8893,20.8965,83100.0
2006-11-03 13:30:00,28.88,28.96,28.88,28.95,84400.0,20.8893,20.9472,20.8893,20.9399,84400.0
2006-11-03 13:35:00,28.95,28.98,28.95,28.97,54000.0,20.9399,20.9616,20.9399,20.9544,54000.0
2006-11-03 13:40:00,28.96,28.97,28.83,28.83,94600.0,20.9472,20.9544,20.8531,20.8531,94600.0
2006-11-03 13:45:00,28.84,28.9,28.83,28.88,101100.0,20.8604,20.9038,20.8531,20.8893,101100.0
2006-11-03 13:50:00,28.88,28.88,28.86,28.88,36100.0,20.8893,20.8893,20.8748,20.8893,36100.0
2006-11-03 13:55:00,28.88,28.96,28.88,28.95,77800.0,20.8893,20.9472,20.8893,20.9399,77800.0
2006-11-03 14:00:00,28.94,28.96,28.86,28.89,102400.0,20.9327,20.9472,20.8748,20.8965,102400.0
2006-11-03 14:05:00,28.88,28.91,28.88,28.91,68700.0,20.8893,20.911,20.8893,20.911,68700.0
2006-11-03 14:10:00,28.91,28.92,28.86,28.89,97900.0,20.911,20.9182,20.8748,20.8965,97900.0
2006-11-03 14:15:00,28.89,28.99,28.88,28.98,70800.0,20.8965,20.9689,20.8893,20.9616,70800.0
2006-11-03 14:20:00,28.98,29.06,28.96,29.06,102000.0,20.9616,21.0195,20.9472,21.0195,102000.0
2006-11-03 14:25:00,29.06,29.09,29.03,29.05,103100.0,21.0195,21.0412,20.9978,21.0123,103100.0
2006-11-03 14:30:00,29.06,29.08,29.05,29.07,64100.0,21.0195,21.034,21.0123,21.0267,64100.0
2006-11-03 14:35:00,29.08,29.15,29.07,29.14,102300.0,21.034,21.0846,21.0267,21.0774,102300.0
2006-11-03 14:40:00,29.14,29.14,29.07,29.1,256100.0,21.0774,21.0774,21.0267,21.0484,256100.0
2006-11-03 14:45:00,29.09,29.14,29.09,29.14,47100.0,21.0412,21.0774,21.0412,21.0774,47100.0
2006-11-03 14:50:00,29.14,29.16,29.13,29.15,44300.0,21.0774,21.0918,21.0701,21.0846,44300.0
2006-11-03 14:55:00,29.15,29.16,29.11,29.11,62900.0,21.0846,21.0918,21.0557,21.0557,62900.0
2006-11-03 15:00:00,29.11,29.12,29.03,29.04,71900.0,21.0557,21.0629,20.9978,21.005,71900.0
2006-11-03 15:05:00,29.04,29.09,29.04,29.08,113000.0,21.005,21.0412,21.005,21.034,113000.0
2006-11-03 15:10:00,29.08,29.08,28.99,28.99,64300.0,21.034,21.034,20.9689,20.9689,64300.0
2006-11-03 15:15:00,29.0,29.02,28.97,29.0,79500.0,20.9761,20.9906,20.9544,20.9761,79500.0
2006-11-03 15:20:00,29.0,29.07,28.99,29.06,66700.0,20.9761,21.0267,20.9689,21.0195,66700.0
2006-11-03 15:25:00,29.06,29.1,29.03,29.03,710300.0,21.0195,21.0484,20.9978,20.9978,710300.0
2006-11-03 15:30:00,29.03,29.11,29.03,29.1,73800.0,20.9978,21.0557,20.9978,21.0484,73800.0
2006-11-03 15:35:00,29.1,29.14,29.09,29.1,139800.0,21.0484,21.0774,21.0412,21.0484,139800.0
2006-11-03 15:40:00,29.1,29.12,29.06,29.12,117700.0,21.0484,21.0629,21.0195,21.0629,117700.0
2006-11-03 15:45:00,29.12,29.14,29.08,29.09,249500.0,21.0629,21.0774,21.034,21.0412,249500.0
2006-11-03 15:50:00,29.08,29.11,29.08,29.09,177900.0,21.034,21.0557,21.034,21.0412,177900.0
2006-11-03 15:55:00,29.1,29.1,29.05,29.05,133800.0,21.0484,21.0484,21.0123,21.0123,133800.0
2006-11-06 09:30:00,28.69,28.7,28.64,28.66,244100.0,20.7519,20.7591,20.7157,20.7302,244100.0
2006-11-06 09:35:00,28.67,28.72,28.59,28.71,379400.0,20.7374,20.7736,20.6795,20.7663,379400.0
2006-11-06 09:40:00,28.71,28.89,28.69,28.89,332500.0,20.7663,20.8965,20.7519,20.8965,332500.0
2006-11-06 09:45:00,28.89,28.93,28.85,28.88,186700.0,20.8965,20.9255,20.8676,20.8893,186700.0
2006-11-06 09:50:00,28.88,28.96,28.8,28.96,304300.0,20.8893,20.9472,20.8314,20.9472,304300.0
2006-11-06 09:55:00,28.95,29.16,28.95,29.1,258200.0,20.9399,21.0918,20.9399,21.0484,258200.0
2006-11-06 10:00:00,29.12,29.2,29.04,29.06,227400.0,21.0629,21.1208,21.005,21.0195,227400.0
2006-11-06 10:05:00,29.06,29.14,28.99,28.99,202300.0,21.0195,21.0774,20.9689,20.9689,202300.0
2006-11-06 10:10:00,28.99,29.0,28.94,28.99,194400.0,20.9689,20.9761,20.9327,20.9689,194400.0
2006-11-06 10:15:00,28.99,29.0,28.88,28.88,101900.0,20.9689,20.9761,20.8893,20.8893,101900.0
2006-11-06 10:20:00,28.88,28.92,28.82,28.9,148000.0,20.8893,20.9182,20.8459,20.9038,148000.0
2006-11-06 10:25:00,28.9,28.91,28.85,28.89,112100.0,20.9038,20.911,20.8676,20.8965,112100.0
2006-11-06 10:30:00,28.89,28.93,28.88,28.88,66800.0,20.8965,20.9255,20.8893,20.8893,66800.0
2006-11-06 10:35:00,28.89,28.95,28.88,28.94,82900.0,20.8965,20.9399,20.8893,20.9327,82900.0
2006-11-06 10:40:00,28.94,28.98,28.9,28.95,94400.0,20.9327,20.9616,20.9038,20.9399,94400.0
2006-11-06 10:45:00,28.94,28.98,28.94,28.96,317800.0,20.9327,20.9616,20.9327,20.9472,317800.0
2006-11-06 10:50:00,28.96,28.96,28.88,28.91,162000.0,20.9472,20.9472,20.8893,20.911,162000.0
2006-11-06 10:55:00,28.91,28.95,28.87,28.87,224300.0,20.911,20.9399,20.8821,20.8821,224300.0
2006-11-06 11:00:00,28.87,28.88,28.83,28.83,340100.0,20.8821,20.8893,20.8531,20.8531,340100.0
2006-11-06 11:05:00,28.83,28.84,28.79,28.83,93100.0,20.8531,20.8604,20.8242,20.8531,93100.0
2006-11-06 11:10:00,28.83,28.88,28.82,28.84,111800.0,20.8531,20.8893,20.8459,20.8604,111800.0
2006-11-06 11:15:00,28.84,28.85,28.79,28.82,60600.0,20.8604,20.8676,20.8242,20.8459,60600.0
2006-11-06 11:20:00,28.82,28.95,28.77,28.77,89900.0,20.8459,20.9399,20.8097,20.8097,89900.0
2006-11-06 11:25:00,28.77,28.86,28.76,28.84,94700.0,20.8097,20.8748,20.8025,20.8604,94700.0
2006-11-06 11:30:00,28.85,28.85,28.8,28.81,41100.0,20.8676,20.8676,20.8314,20.8387,41100.0
2006-11-06 11:35:00,28.81,28.82,28.79,28.8,53400.0,20.8387,20.8459,20.8242,20.8314,53400.0
2006-11-06 11:40:00,28.81,28.81,28.8,28.8,21000.0,20.8387,20.8387,20.8314,20.8314,21000.0
2006-11-06 11:45:00,28.81,28.87,28.8,28.85,103100.0,20.8387,20.8821,20.8314,20.8676,103100.0
2006-11-06 11:50:00,28.85,28.86,28.82,28.85,171700.0,20.8676,20.8748,20.8459,20.8676,171700.0
2006-11-06 11:55:00,28.85,28.88,28.82,28.84,148400.0,20.8676,20.8893,20.8459,20.8604,148400.0
2006-11-06 12:00:00,28.84,28.89,28.83,28.84,124100.0,20.8604,20.8965,20.8531,20.8604,124100.0
2006-11-06 12:05:00,28.84,28.86,28.81,28.84,35100.0,20.8604,20.8748,20.8387,20.8604,35100.0
2006-11-06 12:10:00,28.85,28.85,28.8,28.81,40400.0,20.8676,20.8676,20.8314,20.8387,40400.0
2006-11-06 12:15:00,28.81,28.81,28.79,28.8,35900.0,20.8387,20.8387,20.8242,20.8314,35900.0
2006-11-06 12:20:00,28.8,28.81,28.77,28.78,54900.0,20.8314,20.8387,20.8097,20.817,54900.0
2006-11-06 12:25:00,28.78,28.78,28.73,28.75,57800.0,20.817,20.817,20.7808,20.7953,57800.0
2006-11-06 12:30:00,28.76,28.77,28.74,28.75,44100.0,20.8025,20.8097,20.788,20.7953,44100.0
2006-11-06 12:35:00,28.75,28.76,28.73,28.75,23400.0,20.7953,20.8025,20.7808,20.7953,23400.0
2006-11-06 12:40:00,28.75,28.76,28.71,28.74,62300.0,20.7953,20.8025,20.7663,20.788,62300.0
2006-11-06 12:45:00,28.73,28.75,28.71,28.71,237600.0,20.7808,20.7953,20.7663,20.7663,237600.0
2006-11-06 12:50:00,28.71,28.71,28.65,28.65,125500.0,20.7663,20.7663,20.7229,20.7229,125500.0
2006-11-06 12:55:00,28.66,28.68,28.64,28.68,78800.0,20.7302,20.7446,20.7157,20.7446,78800.0
2006-11-06 13:00:00,28.68,28.68,28.66,28.67,62400.0,20.7446,20.7446,20.7302,20.7374,62400.0
2006-11-06 13:05:00,28.67,28.69,28.66,28.66,68600.0,20.7374,20.7519,20.7302,20.7302,68600.0
2006-11-06 13:10:00,28.66,28.66,28.63,28.65,108900.0,20.7302,20.7302,20.7085,20.7229,108900.0
2006-11-06 13:15:00,28.65,28.7,28.64,28.7,85700.0,20.7229,20.7591,20.7157,20.7591,85700.0
2006-11-06 13:20:00,28.68,28.71,28.68,28.7,130700.0,20.7446,20.7663,20.7446,20.7591,130700.0
2006-11-06 13:25:00,28.7,28.71,28.67,28.67,62400.0,20.7591,20.7663,20.7374,20.7374,62400.0
2006-11-06 13:30:00,28.66,28.71,28.65,28.71,104800.0,20.7302,20.7663,20.7229,20.7663,104800.0
2006-11-06 13:35:00,28.71,28.72,28.66,28.66,64500.0,20.7663,20.7736,20.7302,20.7302,64500.0
2006-11-06 13:40:00,28.66,28.68,28.65,28.67,78200.0,20.7302,20.7446,20.7229,20.7374,78200.0
2006-11-06 13:45:00,28.68,28.73,28.67,28.72,72800.0,20.7446,20.7808,20.7374,20.7736,72800.0
2006-11-06 13:50:00,28.72,28.72,28.69,28.69,49400.0,20.7736,20.7736,20.7519,20.7519,49400.0
2006-11-06 13:55:00,28.69,28.7,28.68,28.69,53700.0,20.7519,20.7591,20.7446,20.7519,53700.0
2006-11-06 14:00:00,28.69,28.7,28.68,28.69,81900.0,20.7519,20.7591,20.7446,20.7519,81900.0
2006-11-06 14:05:00,28.69,28.69,28.66,28.67,54000.0,20.7519,20.7519,20.7302,20.7374,54000.0
2006-11-06 14:10:00,28.66,28.68,28.64,28.65,65300.0,20.7302,20.7446,20.7157,20.7229,65300.0
2006-11-06 14:15:00,28.64,28.66,28.63,28.64,135800.0,20.7157,20.7302,20.7085,20.7157,135800.0
2006-11-06 14:20:00,28.64,28.68,28.64,28.67,77300.0,20.7157,20.7446,20.7157,20.7374,77300.0
2006-11-06 14:25:00,28.65,28.68,28.65,28.67,239700.0,20.7229,20.7446,20.7229,20.7374,239700.0
2006-11-06 14:30:00,28.67,28.69,28.67,28.68,55600.0,20.7374,20.7519,20.7374,20.7446,55600.0
2006-11-06 14:35:00,28.69,28.7,28.68,28.69,150200.0,20.7519,20.7591,20.7446,20.7519,150200.0
2006-11-06 14:40:00,28.7,28.75,28.69,28.74,361400.0,20.7591,20.7953,20.7519,20.788,361400.0
2006-11-06 14:45:00,28.74,28.78,28.73,28.74,346300.0,20.788,20.817,20.7808,20.788,346300.0
2006-11-06 14:50:00,28.74,28.79,28.74,28.77,212800.0,20.788,20.8242,20.788,20.8097,212800.0
2006-11-06 14:55:00,28.77,28.8,28.77,28.8,147300.0,20.8097,20.8314,20.8097,20.8314,147300.0
2006-11-06 15:00:00,28.8,28.81,28.79,28.81,123200.0,20.8314,20.8387,20.8242,20.8387,123200.0
2006-11-06 15:05:00,28.81,28.85,28.8,28.82,144500.0,20.8387,20.8676,20.8314,20.8459,144500.0
2006-11-06 15:10:00,28.82,28.83,28.79,28.8,134000.0,20.8459,20.8531,20.8242,20.8314,134000.0
2006-11-06 15:15:00,28.79,28.84,28.78,28.83,460100.0,20.8242,20.8604,20.817,20.8531,460100.0
2006-11-06 15:20:00,28.83,28.87,28.83,28.86,181700.0,20.8531,20.8821,20.8531,20.8748,181700.0
2006-11-06 15:25:00,28.86,28.89,28.86,28.88,140900.0,20.8748,20.8965,20.8748,20.8893,140900.0
2006-11-06 15:30:00,28.87,28.87,28.83,28.85,146600.0,20.8821,20.8821,20.8531,20.8676,146600.0
2006-11-06 15:35:00,28.85,28.87,28.82,28.84,170900.0,20.8676,20.8821,20.8459,20.8604,170900.0
2006-11-06 15:40:00,28.84,28.88,28.83,28.87,168400.0,20.8604,20.8893,20.8531,20.8821,168400.0
2006-11-06 15:45:00,28.87,28.88,28.84,28.85,168900.0,20.8821,20.8893,20.8604,20.8676,168900.0
2006-11-06 15:50:00,28.84,28.86,28.8,28.8,209300.0,20.8604,20.8748,20.8314,20.8314,209300.0
2006-11-06 15:55:00,28.8,28.83,28.79,28.81,334800.0,20.8314,20.8531,20.8242,20.8387,334800.0
2006-11-07 09:30:00,28.75,28.94,28.75,28.93,686000.0,20.7953,20.9327,20.7953,20.9255,686000.0
2006-11-07 09:35:00,28.92,28.94,28.85,28.88,732000.0,20.9182,20.9327,20.8676,20.8893,732000.0
2006-11-07 09:40:00,28.88,28.88,28.75,28.82,185600.0,20.8893,20.8893,20.7953,20.8459,185600.0
2006-11-07 09:45:00,28.82,28.84,28.75,28.84,172300.0,20.8459,20.8604,20.7953,20.8604,172300.0
2006-11-07 09:50:00,28.84,28.89,28.79,28.86,297000.0,20.8604,20.8965,20.8242,20.8748,297000.0
2006-11-07 09:55:00,28.86,28.98,28.85,28.91,370900.0,20.8748,20.9616,20.8676,20.911,370900.0
2006-11-07 10:00:00,28.93,28.95,28.92,28.93,234500.0,20.9255,20.9399,20.9182,20.9255,234500.0
2006-11-07 10:05:00,28.93,28.99,28.93,28.99,137200.0,20.9255,20.9689,20.9255,20.9689,137200.0
2006-11-07 10:10:00,28.98,29.0,28.95,28.99,188700.0,20.9616,20.9761,20.9399,20.9689,188700.0
2006-11-07 10:15:00,28.98,29.1,28.98,29.1,115000.0,20.9616,21.0484,20.9616,21.0484,115000.0
2006-11-07 10:20:00,29.1,29.11,28.99,29.0,206100.0,21.0484,21.0557,20.9689,20.9761,206100.0
2006-11-07 10:25:00,29.0,29.01,28.97,28.99,132200.0,20.9761,20.9833,20.9544,20.9689,132200.0
2006-11-07 10:30:00,28.99,29.01,28.95,28.97,150700.0,20.9689,20.9833,20.9399,20.9544,150700.0
2006-11-07 10:35:00,28.98,29.03,28.97,29.0,165000.0,20.9616,20.9978,20.9544,20.9761,165000.0
2006-11-07 10:40:00,29.0,29.07,28.99,29.04,115300.0,20.9761,21.0267,20.9689,21.005,115300.0
2006-11-07 10:45:00,29.04,29.05,29.02,29.05,109000.0,21.005,21.0123,20.9906,21.0123,109000.0
2006-11-07 10:50:00,29.04,29.06,28.94,28.95,146000.0,21.005,21.0195,20.9327,20.9399,146000.0
2006-11-07 10:55:00,28.94,29.0,28.89,29.0,112300.0,20.9327,20.9761,20.8965,20.9761,112300.0
2006-11-07 11:00:00,29.01,29.03,28.99,29.0,176900.0,20.9833,20.9978,20.9689,20.9761,176900.0
2006-11-07 11:05:00,29.0,29.04,28.99,29.03,86000.0,20.9761,21.005,20.9689,20.9978,86000.0
2006-11-07 11:10:00,29.02,29.04,29.02,29.03,53900.0,20.9906,21.005,20.9906,20.9978,53900.0
2006-11-07 11:15:00,29.02,29.05,29.02,29.05,47600.0,20.9906,21.0123,20.9906,21.0123,47600.0
2006-11-07 11:20:00,29.05,29.07,29.04,29.05,66300.0,21.0123,21.0267,21.005,21.0123,66300.0
2006-11-07 11:25:00,29.06,29.07,29.05,29.06,38400.0,21.0195,21.0267,21.0123,21.0195,38400.0
2006-11-07 11:30:00,29.06,29.07,29.04,29.05,152300.0,21.0195,21.0267,21.005,21.0123,152300.0
2006-11-07 11:35:00,29.05,29.06,29.03,29.03,50200.0,21.0123,21.0195,20.9978,20.9978,50200.0
2006-11-07 11:40:00,29.04,29.04,28.99,29.01,72600.0,21.005,21.005,20.9689,20.9833,72600.0
2006-11-07 11:45:00,29.01,29.04,28.99,28.99,65000.0,20.9833,21.005,20.9689,20.9689,65000.0
2006-11-07 11:50:00,29.0,29.04,28.99,29.04,60500.0,20.9761,21.005,20.9689,21.005,60500.0
2006-11-07 11:55:00,29.04,29.05,29.03,29.05,44300.0,21.005,21.0123,20.9978,21.0123,44300.0
2006-11-07 12:00:00,29.04,29.05,29.02,29.04,46500.0,21.005,21.0123,20.9906,21.005,46500.0
2006-11-07 12:05:00,29.04,29.05,29.03,29.05,48700.0,21.005,21.0123,20.9978,21.0123,48700.0
2006-11-07 12:10:00,29.05,29.05,29.0,29.01,76200.0,21.0123,21.0123,20.9761,20.9833,76200.0
2006-11-07 12:15:00,29.01,29.02,29.0,29.02,59100.0,20.9833,20.9906,20.9761,20.9906,59100.0
2006-11-07 12:20:00,29.02,29.02,28.99,29.0,44900.0,20.9906,20.9906,20.9689,20.9761,44900.0
2006-11-07 12:25:00,28.99,29.0,28.95,28.95,68200.0,20.9689,20.9761,20.9399,20.9399,68200.0
2006-11-07 12:30:00,28.95,29.0,28.94,29.0,47800.0,20.9399,20.9761,20.9327,20.9761,47800.0
2006-11-07 12:35:00,29.0,29.01,28.96,28.97,69300.0,20.9761,20.9833,20.9472,20.9544,69300.0
2006-11-07 12:40:00,28.96,28.96,28.88,28.88,85500.0,20.9472,20.9472,20.8893,20.8893,85500.0
2006-11-07 12:45:00,28.88,29.01,28.88,29.0,160100.0,20.8893,20.9833,20.8893,20.9761,160100.0
2006-11-07 12:50:00,29.0,29.03,28.98,29.03,82500.0,20.9761,20.9978,20.9616,20.9978,82500.0
2006-11-07 12:55:00,29.03,29.04,28.96,29.04,112400.0,20.9978,21.005,20.9472,21.005,112400.0
2006-11-07 13:00:00,29.03,29.04,28.95,28.97,37400.0,20.9978,21.005,20.9399,20.9544,37400.0
2006-11-07 13:05:00,28.97,29.0,28.95,28.99,42600.0,20.9544,20.9761,20.9399,20.9689,42600.0
2006-11-07 13:10:00,28.99,29.0,28.93,28.94,161700.0,20.9689,20.9761,20.9255,20.9327,161700.0
2006-11-07 13:15:00,28.95,28.97,28.93,28.95,78800.0,20.9399,20.9544,20.9255,20.9399,78800.0
2006-11-07 13:20:00,28.95,28.96,28.92,28.93,53100.0,20.9399,20.9472,20.9182,20.9255,53100.0
2006-11-07 13:25:00,28.92,28.92,28.86,28.92,62700.0,20.9182,20.9182,20.8748,20.9182,62700.0
2006-11-07 13:30:00,28.91,29.28,28.9,29.18,5421400.0,20.911,21.1786,20.9038,21.1063,5421400.0
2006-11-07 13:35:00,29.18,29.39,29.18,29.39,1034300.0,21.1063,21.2582,21.1063,21.2582,1034300.0
2006-11-07 13:40:00,29.39,29.47,29.36,29.38,334100.0,21.2582,21.316,21.2365,21.2509,334100.0
2006-11-07 13:45:00,29.38,29.42,29.32,29.32,421800.0,21.2509,21.2799,21.2075,21.2075,421800.0
2006-11-07 13:50:00,29.32,29.38,29.3,29.34,342600.0,21.2075,21.2509,21.1931,21.222,342600.0
2006-11-07 13:55:00,29.34,29.35,29.3,29.34,233000.0,21.222,21.2292,21.1931,21.222,233000.0
2006-11-07 14:00:00,29.34,29.45,29.33,29.45,377800.0,21.222,21.3016,21.2148,21.3016,377800.0
2006-11-07 14:05:00,29.44,29.48,29.44,29.47,323800.0,21.2943,21.3233,21.2943,21.316,323800.0
2006-11-07 14:10:00,29.47,29.48,29.4,29.43,180000.0,21.316,21.3233,21.2654,21.2871,180000.0
2006-11-07 14:15:00,29.43,29.43,29.4,29.41,79900.0,21.2871,21.2871,21.2654,21.2726,79900.0
2006-11-07 14:20:00,29.41,29.41,29.31,29.31,126600.0,21.2726,21.2726,21.2003,21.2003,126600.0
2006-11-07 14:25:00,29.32,29.36,29.25,29.29,183200.0,21.2075,21.2365,21.1569,21.1859,183200.0
2006-11-07 14:30:00,29.29,29.37,29.26,29.36,142700.0,21.1859,21.2437,21.1642,21.2365,142700.0
2006-11-07 14:35:00,29.36,29.42,29.34,29.34,141900.0,21.2365,21.2799,21.222,21.222,141900.0
2006-11-07 14:40:00,29.35,29.39,29.33,29.38,142200.0,21.2292,21.2582,21.2148,21.2509,142200.0
2006-11-07 14:45:00,29.38,29.49,29.38,29.47,125400.0,21.2509,21.3305,21.2509,21.316,125400.0
2006-11-07 14:50:00,29.47,29.5,29.43,29.46,185300.0,21.316,21.3377,21.2871,21.3088,185300.0
2006-11-07 14:55:00,29.45,29.5,29.43,29.47,197500.0,21.3016,21.3377,21.2871,21.316,197500.0
2006-11-07 15:00:00,29.46,29.51,29.45,29.47,209300.0,21.3088,21.345,21.3016,21.316,209300.0
2006-11-07 15:05:00,29.47,29.48,29.43,29.46,214000.0,21.316,21.3233,21.2871,21.3088,214000.0
2006-11-07 15:10:00,29.45,29.47,29.42,29.42,104400.0,21.3016,21.316,21.2799,21.2799,104400.0
2006-11-07 15:15:00,29.42,29.46,29.41,29.45,131900.0,21.2799,21.3088,21.2726,21.3016,131900.0
2006-11-07 15:20:00,29.44,29.45,29.43,29.45,124800.0,21.2943,21.3016,21.2871,21.3016,124800.0
2006-11-07 15:25:00,29.45,29.45,29.44,29.44,65800.0,21.3016,21.3016,21.2943,21.2943,65800.0
2006-11-07 15:30:00,29.44,29.46,29.44,29.45,178300.0,21.2943,21.3088,21.2943,21.3016,178300.0
2006-11-07 15:35:00,29.44,29.45,29.32,29.37,388500.0,21.2943,21.3016,21.2075,21.2437,388500.0
2006-11-07 15:40:00,29.37,29.4,29.35,29.4,305100.0,21.2437,21.2654,21.2292,21.2654,305100.0
2006-11-07 15:45:00,29.39,29.39,29.27,29.3,257000.0,21.2582,21.2582,21.1714,21.1931,257000.0
2006-11-07 15:50:00,29.3,29.39,29.29,29.36,243600.0,21.1931,21.2582,21.1859,21.2365,243600.0
2006-11-07 15:55:00,29.37,29.37,29.32,29.36,152300.0,21.2437,21.2437,21.2075,21.2365,152300.0
2006-11-08 09:30:00,29.33,29.34,29.13,29.32,206400.0,21.2148,21.222,21.0701,21.2075,206400.0
2006-11-08 09:35:00,29.33,29.4,29.29,29.32,202400.0,21.2148,21.2654,21.1859,21.2075,202400.0
2006-11-08 09:40:00,29.33,29.51,29.33,29.51,189600.0,21.2148,21.345,21.2148,21.345,189600.0
2006-11-08 09:45:00,29.51,29.63,29.5,29.55,291800.0,21.345,21.4318,21.3377,21.3739,291800.0
2006-11-08 09:50:00,29.55,29.63,29.46,29.59,227500.0,21.3739,21.4318,21.3088,21.4028,227500.0
2006-11-08 09:55:00,29.59,29.63,29.55,29.6,169000.0,21.4028,21.4318,21.3739,21.4101,169000.0
2006-11-08 10:00:00,29.6,29.61,29.5,29.58,121200.0,21.4101,21.4173,21.3377,21.3956,121200.0
2006-11-08 10:05:00,29.56,29.59,29.51,29.58,107900.0,21.3811,21.4028,21.345,21.3956,107900.0
2006-11-08 10:10:00,29.58,29.59,29.5,29.55,184500.0,21.3956,21.4028,21.3377,21.3739,184500.0
2006-11-08 10:15:00,29.54,29.67,29.53,29.63,219300.0,21.3667,21.4607,21.3594,21.4318,219300.0
2006-11-08 10:20:00,29.62,29.62,29.43,29.45,129500.0,21.4245,21.4245,21.2871,21.3016,129500.0
2006-11-08 10:25:00,29.43,29.44,29.35,29.41,259300.0,21.2871,21.2943,21.2292,21.2726,259300.0
2006-11-08 10:30:00,29.41,29.41,29.33,29.34,102700.0,21.2726,21.2726,21.2148,21.222,102700.0
2006-11-08 10:35:00,29.34,29.45,29.33,29.45,105500.0,21.222,21.3016,21.2148,21.3016,105500.0
2006-11-08 10:40:00,29.45,29.46,29.43,29.44,46000.0,21.3016,21.3088,21.2871,21.2943,46000.0
2006-11-08 10:45:00,29.44,29.47,29.41,29.43,96400.0,21.2943,21.316,21.2726,21.2871,96400.0
2006-11-08 10:50:00,29.41,29.45,29.41,29.45,52200.0,21.2726,21.3016,21.2726,21.3016,52200.0
2006-11-08 10:55:00,29.43,29.45,29.39,29.39,58600.0,21.2871,21.3016,21.2582,21.2582,58600.0
2006-11-08 11:00:00,29.4,29.43,29.38,29.39,25800.0,21.2654,21.2871,21.2509,21.2582,25800.0
2006-11-08 11:05:00,29.39,29.4,29.33,29.37,77600.0,21.2582,21.2654,21.2148,21.2437,77600.0
2006-11-08 11:10:00,29.38,29.39,29.32,29.37,164900.0,21.2509,21.2582,21.2075,21.2437,164900.0
2006-11-08 11:15:00,29.37,29.42,29.32,29.38,308600.0,21.2437,21.2799,21.2075,21.2509,308600.0
2006-11-08 11:20:00,29.38,29.46,29.37,29.43,73400.0,21.2509,21.3088,21.2437,21.2871,73400.0
2006-11-08 11:25:00,29.42,29.43,29.35,29.37,63500.0,21.2799,21.2871,21.2292,21.2437,63500.0
2006-11-08 11:30:00,29.37,29.39,29.31,29.31,58400.0,21.2437,21.2582,21.2003,21.2003,58400.0
2006-11-08 11:35:00,29.31,29.35,29.3,29.35,80700.0,21.2003,21.2292,21.1931,21.2292,80700.0
2006-11-08 11:40:00,29.35,29.36,29.32,29.32,38500.0,21.2292,21.2365,21.2075,21.2075,38500.0
2006-11-08 11:45:00,29.32,29.32,29.3,29.31,53200.0,21.2075,21.2075,21.1931,21.2003,53200.0
2006-11-08 11:50:00,29.32,29.36,29.3,29.32,77700.0,21.2075,21.2365,21.1931,21.2075,77700.0
2006-11-08 11:55:00,29.33,29.33,29.31,29.32,21700.0,21.2148,21.2148,21.2003,21.2075,21700.0
2006-11-08 12:00:00,29.31,29.35,29.31,29.33,30200.0,21.2003,21.2292,21.2003,21.2148,30200.0
2006-11-08 12:05:00,29.34,29.43,29.33,29.41,66500.0,21.222,21.2871,21.2148,21.2726,66500.0
2006-11-08 12:10:00,29.41,29.41,29.37,29.38,56000.0,21.2726,21.2726,21.2437,21.2509,56000.0
2006-11-08 12:15:00,29.37,29.38,29.31,29.31,93800.0,21.2437,21.2509,21.2003,21.2003,93800.0
2006-11-08 12:20:00,29.32,29.32,29.25,29.26,57800.0,21.2075,21.2075,21.1569,21.1642,57800.0
2006-11-08 12:25:00,29.26,29.26,29.2,29.22,88400.0,21.1642,21.1642,21.1208,21.1352,88400.0
2006-11-08 12:30:00,29.22,29.29,29.22,29.29,56900.0,21.1352,21.1859,21.1352,21.1859,56900.0
2006-11-08 12:35:00,29.3,29.33,29.29,29.29,54200.0,21.1931,21.2148,21.1859,21.1859,54200.0
2006-11-08 12:40:00,29.29,29.3,29.28,29.28,59100.0,21.1859,21.1931,21.1786,21.1786,59100.0
2006-11-08 12:45:00,29.28,29.33,29.28,29.32,108800.0,21.1786,21.2148,21.1786,21.2075,108800.0
2006-11-08 12:50:00,29.32,29.41,29.32,29.37,112500.0,21.2075,21.2726,21.2075,21.2437,112500.0
2006-11-08 12:55:00,29.37,29.42,29.37,29.39,66400.0,21.2437,21.2799,21.2437,21.2582,66400.0
2006-11-08 13:00:00,29.39,29.41,29.38,29.38,39600.0,21.2582,21.2726,21.2509,21.2509,39600.0
2006-11-08 13:05:00,29.39,29.39,29.38,29.38,46200.0,21.2582,21.2582,21.2509,21.2509,46200.0
2006-11-08 13:10:00,29.38,29.4,29.38,29.38,57000.0,21.2509,21.2654,21.2509,21.2509,57000.0
2006-11-08 13:15:00,29.38,29.39,29.35,29.36,92600.0,21.2509,21.2582,21.2292,21.2365,92600.0
2006-11-08 13:20:00,29.35,29.35,29.32,29.33,64200.0,21.2292,21.2292,21.2075,21.2148,64200.0
2006-11-08 13:25:00,29.33,29.34,29.32,29.34,67400.0,21.2148,21.222,21.2075,21.222,67400.0
2006-11-08 13:30:00,29.33,29.39,29.33,29.34,40500.0,21.2148,21.2582,21.2148,21.222,40500.0
2006-11-08 13:35:00,29.35,29.35,29.32,29.33,61100.0,21.2292,21.2292,21.2075,21.2148,61100.0
2006-11-08 13:40:00,29.33,29.34,29.32,29.33,106900.0,21.2148,21.222,21.2075,21.2148,106900.0
2006-11-08 13:45:00,29.33,29.35,29.29,29.34,100100.0,21.2148,21.2292,21.1859,21.222,100100.0
2006-11-08 13:50:00,29.35,29.38,29.34,29.37,54600.0,21.2292,21.2509,21.222,21.2437,54600.0
2006-11-08 13:55:00,29.37,29.38,29.36,29.37,47500.0,21.2437,21.2509,21.2365,21.2437,47500.0
2006-11-08 14:00:00,29.37,29.37,29.36,29.37,47800.0,21.2437,21.2437,21.2365,21.2437,47800.0
2006-11-08 14:05:00,29.37,29.39,29.36,29.39,77000.0,21.2437,21.2582,21.2365,21.2582,77000.0
2006-11-08 14:10:00,29.39,29.51,29.38,29.51,158500.0,21.2582,21.345,21.2509,21.345,158500.0
2006-11-08 14:15:00,29.51,29.55,29.51,29.55,81000.0,21.345,21.3739,21.345,21.3739,81000.0
2006-11-08 14:20:00,29.54,29.54,29.38,29.38,106700.0,21.3667,21.3667,21.2509,21.2509,106700.0
2006-11-08 14:25:00,29.38,29.42,29.38,29.4,84700.0,21.2509,21.2799,21.2509,21.2654,84700.0
2006-11-08 14:30:00,29.38,29.48,29.38,29.47,89100.0,21.2509,21.3233,21.2509,21.316,89100.0
2006-11-08 14:35:00,29.48,29.48,29.36,29.36,62300.0,21.3233,21.3233,21.2365,21.2365,62300.0
2006-11-08 14:40:00,29.37,29.41,29.36,29.38,68200.0,21.2437,21.2726,21.2365,21.2509,68200.0
2006-11-08 14:45:00,29.38,29.38,29.31,29.36,94500.0,21.2509,21.2509,21.2003,21.2365,94500.0
2006-11-08 14:50:00,29.35,29.38,29.34,29.35,72800.0,21.2292,21.2509,21.222,21.2292,72800.0
2006-11-08 14:55:00,29.35,29.37,29.32,29.33,112000.0,21.2292,21.2437,21.2075,21.2148,112000.0
2006-11-08 15:00:00,29.33,29.36,29.32,29.36,71500.0,21.2148,21.2365,21.2075,21.2365,71500.0
2006-11-08 15:05:00,29.36,29.39,29.35,29.39,44000.0,21.2365,21.2582,21.2292,21.2582,44000.0
2006-11-08 15:10:00,29.39,29.39,29.35,29.36,67300.0,21.2582,21.2582,21.2292,21.2365,67300.0
2006-11-08 15:15:00,29.35,29.38,29.33,29.34,88500.0,21.2292,21.2509,21.2148,21.222,88500.0
2006-11-08 15:20:00,29.34,29.38,29.34,29.36,102300.0,21.222,21.2509,21.222,21.2365,102300.0
2006-11-08 15:25:00,29.36,29.37,29.34,29.37,254900.0,21.2365,21.2437,21.222,21.2437,254900.0
2006-11-08 15:30:00,29.38,29.46,29.36,29.46,468700.0,21.2509,21.3088,21.2365,21.3088,468700.0
2006-11-08 15:35:00,29.46,29.48,29.43,29.46,220700.0,21.3088,21.3233,21.2871,21.3088,220700.0
2006-11-08 15:40:00,29.46,29.54,29.45,29.52,222900.0,21.3088,21.3667,21.3016,21.3522,222900.0
2006-11-08 15:45:00,29.52,29.54,29.37,29.52,322700.0,21.3522,21.3667,21.2437,21.3522,322700.0
2006-11-08 15:50:00,29.53,29.53,29.47,29.48,107100.0,21.3594,21.3594,21.316,21.3233,107100.0
2006-11-08 15:55:00,29.48,29.52,29.46,29.51,287600.0,21.3233,21.3522,21.3088,21.345,287600.0
2006-11-09 09:30:00,29.2,29.41,29.2,29.33,247500.0,21.1208,21.2726,21.1208,21.2148,247500.0
2006-11-09 09:35:00,29.34,29.37,29.31,29.36,186300.0,21.222,21.2437,21.2003,21.2365,186300.0
2006-11-09 09:40:00,29.36,29.41,29.33,29.36,173300.0,21.2365,21.2726,21.2148,21.2365,173300.0
2006-11-09 09:45:00,29.35,29.45,29.35,29.41,151300.0,21.2292,21.3016,21.2292,21.2726,151300.0
2006-11-09 09:50:00,29.41,29.41,29.38,29.38,78700.0,21.2726,21.2726,21.2509,21.2509,78700.0
2006-11-09 09:55:00,29.38,29.4,29.36,29.37,172200.0,21.2509,21.2654,21.2365,21.2437,172200.0
2006-11-09 10:00:00,29.37,29.41,29.34,29.37,352200.0,21.2437,21.2726,21.222,21.2437,352200.0
2006-11-09 10:05:00,29.38,29.42,29.32,29.36,471200.0,21.2509,21.2799,21.2075,21.2365,471200.0
2006-11-09 10:10:00,29.36,29.37,29.29,29.31,144300.0,21.2365,21.2437,21.1859,21.2003,144300.0
2006-11-09 10:15:00,29.3,29.31,29.29,29.3,267700.0,21.1931,21.2003,21.1859,21.1931,267700.0
2006-11-09 10:20:00,29.31,29.34,29.3,29.32,186200.0,21.2003,21.222,21.1931,21.2075,186200.0
2006-11-09 10:25:00,29.32,29.35,29.3,29.34,116200.0,21.2075,21.2292,21.1931,21.222,116200.0
2006-11-09 10:30:00,29.34,29.36,29.34,29.35,82300.0,21.222,21.2365,21.222,21.2292,82300.0
2006-11-09 10:35:00,29.35,29.37,29.31,29.36,96900.0,21.2292,21.2437,21.2003,21.2365,96900.0
2006-11-09 10:40:00,29.36,29.4,29.36,29.38,69400.0,21.2365,21.2654,21.2365,21.2509,69400.0
2006-11-09 10:45:00,29.38,29.39,29.34,29.36,83400.0,21.2509,21.2582,21.222,21.2365,83400.0
2006-11-09 10:50:00,29.36,29.38,29.34,29.35,122800.0,21.2365,21.2509,21.222,21.2292,122800.0
2006-11-09 10:55:00,29.35,29.36,29.3,29.32,214800.0,21.2292,21.2365,21.1931,21.2075,214800.0
2006-11-09 11:00:00,29.3,29.34,29.28,29.34,319200.0,21.1931,21.222,21.1786,21.222,319200.0
2006-11-09 11:05:00,29.35,29.4,29.35,29.38,80700.0,21.2292,21.2654,21.2292,21.2509,80700.0
2006-11-09 11:10:00,29.39,29.49,29.39,29.49,107700.0,21.2582,21.3305,21.2582,21.3305,107700.0
2006-11-09 11:15:00,29.5,29.51,29.46,29.46,81100.0,21.3377,21.345,21.3088,21.3088,81100.0
2006-11-09 11:20:00,29.46,29.49,29.46,29.48,83200.0,21.3088,21.3305,21.3088,21.3233,83200.0
2006-11-09 11:25:00,29.48,29.49,29.46,29.48,79700.0,21.3233,21.3305,21.3088,21.3233,79700.0
2006-11-09 11:30:00,29.48,29.49,29.45,29.47,215100.0,21.3233,21.3305,21.3016,21.316,215100.0
2006-11-09 11:35:00,29.48,29.48,29.42,29.47,85900.0,21.3233,21.3233,21.2799,21.316,85900.0
2006-11-09 11:40:00,29.47,29.47,29.37,29.38,66700.0,21.316,21.316,21.2437,21.2509,66700.0
2006-11-09 11:45:00,29.38,29.4,29.38,29.39,83100.0,21.2509,21.2654,21.2509,21.2582,83100.0
2006-11-09 11:50:00,29.39,29.4,29.37,29.38,64100.0,21.2582,21.2654,21.2437,21.2509,64100.0
2006-11-09 11:55:00,29.38,29.39,29.37,29.39,37500.0,21.2509,21.2582,21.2437,21.2582,37500.0
2006-11-09 12:00:00,29.39,29.43,29.37,29.38,89900.0,21.2582,21.2871,21.2437,21.2509,89900.0
2006-11-09 12:05:00,29.38,29.4,29.37,29.39,81600.0,21.2509,21.2654,21.2437,21.2582,81600.0
2006-11-09 12:10:00,29.4,29.45,29.39,29.43,55000.0,21.2654,21.3016,21.2582,21.2871,55000.0
2006-11-09 12:15:00,29.43,29.44,29.41,29.42,42100.0,21.2871,21.2943,21.2726,21.2799,42100.0
2006-11-09 12:20:00,29.42,29.43,29.42,29.43,25700.0,21.2799,21.2871,21.2799,21.2871,25700.0
2006-11-09 12:25:00,29.43,29.44,29.43,29.44,42600.0,21.2871,21.2943,21.2871,21.2943,42600.0
2006-11-09 12:30:00,29.44,29.44,29.42,29.42,192500.0,21.2943,21.2943,21.2799,21.2799,192500.0
2006-11-09 12:35:00,29.42,29.43,29.41,29.43,60400.0,21.2799,21.2871,21.2726,21.2871,60400.0
2006-11-09 12:40:00,29.43,29.44,29.41,29.43,34500.0,21.2871,21.2943,21.2726,21.2871,34500.0
2006-11-09 12:45:00,29.43,29.43,29.39,29.4,20600.0,21.2871,21.2871,21.2582,21.2654,20600.0
2006-11-09 12:50:00,29.4,29.41,29.39,29.4,68000.0,21.2654,21.2726,21.2582,21.2654,68000.0
2006-11-09 12:55:00,29.4,29.4,29.38,29.39,121700.0,21.2654,21.2654,21.2509,21.2582,121700.0
2006-11-09 13:00:00,29.4,29.4,29.39,29.39,26300.0,21.2654,21.2654,21.2582,21.2582,26300.0
2006-11-09 13:05:00,29.39,29.4,29.39,29.39,30800.0,21.2582,21.2654,21.2582,21.2582,30800.0
2006-11-09 13:10:00,29.4,29.4,29.39,29.39,70100.0,21.2654,21.2654,21.2582,21.2582,70100.0
2006-11-09 13:15:00,29.4,29.4,29.37,29.38,82700.0,21.2654,21.2654,21.2437,21.2509,82700.0
2006-11-09 13:20:00,29.38,29.4,29.38,29.39,39100.0,21.2509,21.2654,21.2509,21.2582,39100.0
2006-11-09 13:25:00,29.4,29.4,29.37,29.39,104200.0,21.2654,21.2654,21.2437,21.2582,104200.0
2006-11-09 13:30:00,29.39,29.4,29.37,29.38,30900.0,21.2582,21.2654,21.2437,21.2509,30900.0
2006-11-09 13:35:00,29.37,29.39,29.32,29.39,94300.0,21.2437,21.2582,21.2075,21.2582,94300.0
2006-11-09 13:40:00,29.39,29.39,29.36,29.36,21800.0,21.2582,21.2582,21.2365,21.2365,21800.0
2006-11-09 13:45:00,29.37,29.38,29.35,29.35,60100.0,21.2437,21.2509,21.2292,21.2292,60100.0
2006-11-09 13:50:00,29.35,29.38,29.34,29.35,63400.0,21.2292,21.2509,21.222,21.2292,63400.0
2006-11-09 13:55:00,29.35,29.36,29.34,29.35,53100.0,21.2292,21.2365,21.222,21.2292,53100.0
2006-11-09 14:00:00,29.34,29.35,29.33,29.33,78600.0,21.222,21.2292,21.2148,21.2148,78600.0
2006-11-09 14:05:00,29.34,29.34,29.32,29.33,44600.0,21.222,21.222,21.2075,21.2148,44600.0
2006-11-09 14:10:00,29.32,29.35,29.31,29.31,120500.0,21.2075,21.2292,21.2003,21.2003,120500.0
2006-11-09 14:15:00,29.3,29.3,29.18,29.18,132000.0,21.1931,21.1931,21.1063,21.1063,132000.0
2006-11-09 14:20:00,29.18,29.24,29.17,29.23,165800.0,21.1063,21.1497,21.0991,21.1425,165800.0
2006-11-09 14:25:00,29.23,29.24,29.14,29.15,108800.0,21.1425,21.1497,21.0774,21.0846,108800.0
2006-11-09 14:30:00,29.15,29.18,29.11,29.12,63400.0,21.0846,21.1063,21.0557,21.0629,63400.0
2006-11-09 14:35:00,29.11,29.15,29.11,29.13,164200.0,21.0557,21.0846,21.0557,21.0701,164200.0
2006-11-09 14:40:00,29.14,29.17,29.11,29.11,259100.0,21.0774,21.0991,21.0557,21.0557,259100.0
2006-11-09 14:45:00,29.11,29.12,29.08,29.1,150800.0,21.0557,21.0629,21.034,21.0484,150800.0
2006-11-09 14:50:00,29.1,29.16,29.1,29.15,100000.0,21.0484,21.0918,21.0484,21.0846,100000.0
2006-11-09 14:55:00,29.14,29.26,29.12,29.24,295300.0,21.0774,21.1642,21.0629,21.1497,295300.0
2006-11-09 15:00:00,29.22,29.24,29.1,29.19,141000.0,21.1352,21.1497,21.0484,21.1135,141000.0
2006-11-09 15:05:00,29.18,29.2,29.14,29.14,167400.0,21.1063,21.1208,21.0774,21.0774,167400.0
2006-11-09 15:10:00,29.14,29.16,29.1,29.15,119600.0,21.0774,21.0918,21.0484,21.0846,119600.0
2006-11-09 15:15:00,29.15,29.19,29.14,29.16,65400.0,21.0846,21.1135,21.0774,21.0918,65400.0
2006-11-09 15:20:00,29.16,29.17,29.15,29.16,61400.0,21.0918,21.0991,21.0846,21.0918,61400.0
2006-11-09 15:25:00,29.16,29.17,29.1,29.12,84400.0,21.0918,21.0991,21.0484,21.0629,84400.0
2006-11-09 15:30:00,29.13,29.13,29.1,29.1,53400.0,21.0701,21.0701,21.0484,21.0484,53400.0
2006-11-09 15:35:00,29.11,29.14,29.1,29.14,71500.0,21.0557,21.0774,21.0484,21.0774,71500.0
2006-11-09 15:40:00,29.14,29.14,29.1,29.13,97800.0,21.0774,21.0774,21.0484,21.0701,97800.0
2006-11-09 15:45:00,29.13,29.16,29.1,29.1,121400.0,21.0701,21.0918,21.0484,21.0484,121400.0
2006-11-09 15:50:00,29.1,29.13,29.1,29.11,69400.0,21.0484,21.0701,21.0484,21.0557,69400.0
2006-11-09 15:55:00,29.11,29.12,29.09,29.11,108700.0,21.0557,21.0629,21.0412,21.0557,108700.0
2006-11-10 09:30:00,29.2,29.35,29.16,29.34,103000.0,21.1208,21.2292,21.0918,21.222,103000.0
2006-11-10 09:35:00,29.34,29.34,29.14,29.23,83700.0,21.222,21.222,21.0774,21.1425,83700.0
2006-11-10 09:40:00,29.22,29.24,29.12,29.13,94700.0,21.1352,21.1497,21.0629,21.0701,94700.0
2006-11-10 09:45:00,29.14,29.2,29.12,29.13,63300.0,21.0774,21.1208,21.0629,21.0701,63300.0
2006-11-10 09:50:00,29.15,29.2,29.05,29.06,123300.0,21.0846,21.1208,21.0123,21.0195,123300.0
2006-11-10 09:55:00,29.05,29.17,29.05,29.14,44000.0,21.0123,21.0991,21.0123,21.0774,44000.0
2006-11-10 10:00:00,29.14,29.17,29.07,29.1,70700.0,21.0774,21.0991,21.0267,21.0484,70700.0
2006-11-10 10:05:00,29.09,29.1,29.0,29.01,68000.0,21.0412,21.0484,20.9761,20.9833,68000.0
2006-11-10 10:10:00,29.01,29.02,29.0,29.02,111100.0,20.9833,20.9906,20.9761,20.9906,111100.0
2006-11-10 10:15:00,29.02,29.06,29.01,29.04,45700.0,20.9906,21.0195,20.9833,21.005,45700.0
2006-11-10 10:20:00,29.04,29.05,29.0,29.01,37300.0,21.005,21.0123,20.9761,20.9833,37300.0
2006-11-10 10:25:00,29.01,29.01,28.9,28.93,99100.0,20.9833,20.9833,20.9038,20.9255,99100.0
2006-11-10 10:30:00,28.93,28.99,28.92,28.97,37200.0,20.9255,20.9689,20.9182,20.9544,37200.0
2006-11-10 10:35:00,28.97,28.98,28.94,28.94,59300.0,20.9544,20.9616,20.9327,20.9327,59300.0
2006-11-10 10:40:00,28.95,28.98,28.95,28.97,42700.0,20.9399,20.9616,20.9399,20.9544,42700.0
2006-11-10 10:45:00,28.97,29.01,28.94,29.01,84200.0,20.9544,20.9833,20.9327,20.9833,84200.0
2006-11-10 10:50:00,29.01,29.02,28.99,28.99,43300.0,20.9833,20.9906,20.9689,20.9689,43300.0
2006-11-10 10:55:00,29.01,29.04,28.99,29.02,72100.0,20.9833,21.005,20.9689,20.9906,72100.0
2006-11-10 11:00:00,29.02,29.02,29.0,29.01,65600.0,20.9906,20.9906,20.9761,20.9833,65600.0
2006-11-10 11:05:00,29.0,29.01,28.98,29.0,83200.0,20.9761,20.9833,20.9616,20.9761,83200.0
2006-11-10 11:10:00,28.99,29.0,28.97,28.97,35800.0,20.9689,20.9761,20.9544,20.9544,35800.0
2006-11-10 11:15:00,28.98,28.99,28.96,28.99,37200.0,20.9616,20.9689,20.9472,20.9689,37200.0
2006-11-10 11:20:00,28.99,29.0,28.97,28.99,64000.0,20.9689,20.9761,20.9544,20.9689,64000.0
2006-11-10 11:25:00,29.0,29.07,28.98,29.03,89800.0,20.9761,21.0267,20.9616,20.9978,89800.0
2006-11-10 11:30:00,29.03,29.06,29.02,29.03,167200.0,20.9978,21.0195,20.9906,20.9978,167200.0
2006-11-10 11:35:00,29.03,29.11,29.02,29.06,122200.0,20.9978,21.0557,20.9906,21.0195,122200.0
2006-11-10 11:40:00,29.05,29.1,29.05,29.08,36100.0,21.0123,21.0484,21.0123,21.034,36100.0
2006-11-10 11:45:00,29.09,29.1,29.0,29.01,46900.0,21.0412,21.0484,20.9761,20.9833,46900.0
2006-11-10 11:50:00,28.99,29.03,28.99,29.0,51800.0,20.9689,20.9978,20.9689,20.9761,51800.0
2006-11-10 11:55:00,29.01,29.09,29.0,29.04,86300.0,20.9833,21.0412,20.9761,21.005,86300.0
2006-11-10 12:00:00,29.06,29.07,29.03,29.03,18600.0,21.0195,21.0267,20.9978,20.9978,18600.0
2006-11-10 12:05:00,29.04,29.09,29.01,29.06,52100.0,21.005,21.0412,20.9833,21.0195,52100.0
2006-11-10 12:10:00,29.05,29.1,29.05,29.07,30300.0,21.0123,21.0484,21.0123,21.0267,30300.0
2006-11-10 12:15:00,29.08,29.08,29.04,29.05,18200.0,21.034,21.034,21.005,21.0123,18200.0
2006-11-10 12:20:00,29.04,29.09,29.04,29.05,35000.0,21.005,21.0412,21.005,21.0123,35000.0
2006-11-10 12:25:00,29.06,29.1,29.05,29.08,25100.0,21.0195,21.0484,21.0123,21.034,25100.0
2006-11-10 12:30:00,29.08,29.12,29.08,29.12,57500.0,21.034,21.0629,21.034,21.0629,57500.0
2006-11-10 12:35:00,29.12,29.15,29.1,29.15,112100.0,21.0629,21.0846,21.0484,21.0846,112100.0
2006-11-10 12:40:00,29.15,29.17,29.14,29.17,49100.0,21.0846,21.0991,21.0774,21.0991,49100.0
2006-11-10 12:45:00,29.15,29.16,29.08,29.09,53000.0,21.0846,21.0918,21.034,21.0412,53000.0
2006-11-10 12:50:00,29.08,29.09,29.08,29.08,19700.0,21.034,21.0412,21.034,21.034,19700.0
2006-11-10 12:55:00,29.09,29.09,29.06,29.09,45100.0,21.0412,21.0412,21.0195,21.0412,45100.0
2006-11-10 13:00:00,29.08,29.12,29.08,29.11,17700.0,21.034,21.0629,21.034,21.0557,17700.0
2006-11-10 13:05:00,29.1,29.12,29.1,29.11,61600.0,21.0484,21.0629,21.0484,21.0557,61600.0
2006-11-10 13:10:00,29.1,29.11,29.09,29.1,10200.0,21.0484,21.0557,21.0412,21.0484,10200.0
2006-11-10 13:15:00,29.08,29.09,29.06,29.07,21400.0,21.034,21.0412,21.0195,21.0267,21400.0
2006-11-10 13:20:00,29.07,29.07,29.06,29.06,15400.0,21.0267,21.0267,21.0195,21.0195,15400.0
2006-11-10 13:25:00,29.07,29.07,29.04,29.05,19300.0,21.0267,21.0267,21.005,21.0123,19300.0
2006-11-10 13:30:00,29.05,29.05,29.0,29.0,26200.0,21.0123,21.0123,20.9761,20.9761,26200.0
2006-11-10 13:35:00,29.0,29.0,28.89,28.9,87900.0,20.9761,20.9761,20.8965,20.9038,87900.0
2006-11-10 13:40:00,28.9,28.91,28.85,28.91,305900.0,20.9038,20.911,20.8676,20.911,305900.0
2006-11-10 13:45:00,28.91,28.93,28.9,28.92,52400.0,20.911,20.9255,20.9038,20.9182,52400.0
2006-11-10 13:50:00,28.91,28.94,28.89,28.9,53100.0,20.911,20.9327,20.8965,20.9038,53100.0
2006-11-10 13:55:00,28.91,28.95,28.9,28.91,44000.0,20.911,20.9399,20.9038,20.911,44000.0
2006-11-10 14:00:00,28.9,28.94,28.88,28.94,137900.0,20.9038,20.9327,20.8893,20.9327,137900.0
2006-11-10 14:05:00,28.91,28.93,28.91,28.93,26900.0,20.911,20.9255,20.911,20.9255,26900.0
2006-11-10 14:10:00,28.92,28.93,28.91,28.92,43400.0,20.9182,20.9255,20.911,20.9182,43400.0
2006-11-10 14:15:00,28.91,28.95,28.9,28.95,43100.0,20.911,20.9399,20.9038,20.9399,43100.0
2006-11-10 14:20:00,28.95,28.96,28.93,28.95,26200.0,20.9399,20.9472,20.9255,20.9399,26200.0
2006-11-10 14:25:00,28.95,29.01,28.95,29.01,55900.0,20.9399,20.9833,20.9399,20.9833,55900.0
2006-11-10 14:30:00,29.01,29.02,29.0,29.0,21800.0,20.9833,20.9906,20.9761,20.9761,21800.0
2006-11-10 14:35:00,29.0,29.02,29.0,29.0,19800.0,20.9761,20.9906,20.9761,20.9761,19800.0
2006-11-10 14:40:00,29.01,29.03,29.0,29.03,45300.0,20.9833,20.9978,20.9761,20.9978,45300.0
2006-11-10 14:45:00,29.03,29.03,29.01,29.02,15800.0,20.9978,20.9978,20.9833,20.9906,15800.0
2006-11-10 14:50:00,29.01,29.04,29.01,29.03,42900.0,20.9833,21.005,20.9833,20.9978,42900.0
2006-11-10 14:55:00,29.03,29.07,29.03,29.05,21400.0,20.9978,21.0267,20.9978,21.0123,21400.0
2006-11-10 15:00:00,29.04,29.08,29.0,29.04,69200.0,21.005,21.034,20.9761,21.005,69200.0
2006-11-10 15:05:00,29.05,29.07,29.03,29.07,24700.0,21.0123,21.0267,20.9978,21.0267,24700.0
2006-11-10 15:10:00,29.06,29.07,29.04,29.04,37300.0,21.0195,21.0267,21.005,21.005,37300.0
2006-11-10 15:15:00,29.04,29.06,29.03,29.03,25500.0,21.005,21.0195,20.9978,20.9978,25500.0
2006-11-10 15:20:00,29.03,29.05,29.02,29.03,33100.0,20.9978,21.0123,20.9906,20.9978,33100.0
2006-11-10 15:25:00,29.02,29.09,29.02,29.06,30000.0,20.9906,21.0412,20.9906,21.0195,30000.0
2006-11-10 15:30:00,29.05,29.08,29.05,29.06,66400.0,21.0123,21.034,21.0123,21.0195,66400.0
2006-11-10 15:35:00,29.06,29.06,29.03,29.05,63800.0,21.0195,21.0195,20.9978,21.0123,63800.0
2006-11-10 15:40:00,29.05,29.09,29.05,29.06,81100.0,21.0123,21.0412,21.0123,21.0195,81100.0
2006-11-10 15:45:00,29.06,29.08,29.05,29.08,73100.0,21.0195,21.034,21.0123,21.034,73100.0
2006-11-10 15:50:00,29.08,29.11,29.08,29.11,97000.0,21.034,21.0557,21.034,21.0557,97000.0
2006-11-10 15:55:00,29.11,29.17,29.1,29.16,271700.0,21.0557,21.0991,21.0484,21.0918,271700.0
2006-11-13 09:30:00,29.04,29.15,29.03,29.09,177100.0,21.005,21.0846,20.9978,21.0412,177100.0
2006-11-13 09:35:00,29.08,29.11,29.06,29.1,95500.0,21.034,21.0557,21.0195,21.0484,95500.0
2006-11-13 09:40:00,29.09,29.17,29.07,29.14,144200.0,21.0412,21.0991,21.0267,21.0774,144200.0
2006-11-13 09:45:00,29.14,29.29,29.14,29.27,130500.0,21.0774,21.1859,21.0774,21.1714,130500.0
2006-11-13 09:50:00,29.27,29.34,29.22,29.34,69600.0,21.1714,21.222,21.1352,21.222,69600.0
2006-11-13 09:55:00,29.33,29.4,29.25,29.33,239300.0,21.2148,21.2654,21.1569,21.2148,239300.0
2006-11-13 10:00:00,29.33,29.49,29.33,29.47,139700.0,21.2148,21.3305,21.2148,21.316,139700.0
2006-11-13 10:05:00,29.48,29.48,29.36,29.4,90200.0,21.3233,21.3233,21.2365,21.2654,90200.0
2006-11-13 10:10:00,29.4,29.45,29.4,29.45,62500.0,21.2654,21.3016,21.2654,21.3016,62500.0
2006-11-13 10:15:00,29.45,29.45,29.31,29.35,126200.0,21.3016,21.3016,21.2003,21.2292,126200.0
2006-11-13 10:20:00,29.35,29.36,29.22,29.24,122700.0,21.2292,21.2365,21.1352,21.1497,122700.0
2006-11-13 10:25:00,29.24,29.25,29.22,29.24,53000.0,21.1497,21.1569,21.1352,21.1497,53000.0
2006-11-13 10:30:00,29.23,29.25,29.19,29.19,91600.0,21.1425,21.1569,21.1135,21.1135,91600.0
2006-11-13 10:35:00,29.19,29.22,29.18,29.18,94600.0,21.1135,21.1352,21.1063,21.1063,94600.0
2006-11-13 10:40:00,29.18,29.18,29.12,29.15,81900.0,21.1063,21.1063,21.0629,21.0846,81900.0
2006-11-13 10:45:00,29.15,29.2,29.12,29.16,85500.0,21.0846,21.1208,21.0629,21.0918,85500.0
2006-11-13 10:50:00,29.16,29.16,29.11,29.13,67100.0,21.0918,21.0918,21.0557,21.0701,67100.0
2006-11-13 10:55:00,29.13,29.16,29.13,29.15,54900.0,21.0701,21.0918,21.0701,21.0846,54900.0
2006-11-13 11:00:00,29.15,29.16,29.14,29.15,38200.0,21.0846,21.0918,21.0774,21.0846,38200.0
2006-11-13 11:05:00,29.16,29.17,29.13,29.14,61700.0,21.0918,21.0991,21.0701,21.0774,61700.0
2006-11-13 11:10:00,29.14,29.16,29.11,29.13,89800.0,21.0774,21.0918,21.0557,21.0701,89800.0
2006-11-13 11:15:00,29.13,29.16,29.13,29.15,30000.0,21.0701,21.0918,21.0701,21.0846,30000.0
2006-11-13 11:20:00,29.15,29.17,29.15,29.15,68600.0,21.0846,21.0991,21.0846,21.0846,68600.0
2006-11-13 11:25:00,29.16,29.16,29.1,29.13,82500.0,21.0918,21.0918,21.0484,21.0701,82500.0
2006-11-13 11:30:00,29.12,29.14,29.1,29.14,83800.0,21.0629,21.0774,21.0484,21.0774,83800.0
2006-11-13 11:35:00,29.13,29.13,29.11,29.13,76000.0,21.0701,21.0701,21.0557,21.0701,76000.0
2006-11-13 11:40:00,29.14,29.15,29.13,29.15,78600.0,21.0774,21.0846,21.0701,21.0846,78600.0
2006-11-13 11:45:00,29.15,29.16,29.13,29.15,68300.0,21.0846,21.0918,21.0701,21.0846,68300.0
2006-11-13 11:50:00,29.15,29.17,29.14,29.15,72600.0,21.0846,21.0991,21.0774,21.0846,72600.0
2006-11-13 11:55:00,29.14,29.18,29.12,29.18,70400.0,21.0774,21.1063,21.0629,21.1063,70400.0
2006-11-13 12:00:00,29.18,29.22,29.18,29.2,116400.0,21.1063,21.1352,21.1063,21.1208,116400.0
2006-11-13 12:05:00,29.2,29.23,29.13,29.14,117800.0,21.1208,21.1425,21.0701,21.0774,117800.0
2006-11-13 12:10:00,29.14,29.15,29.1,29.11,38400.0,21.0774,21.0846,21.0484,21.0557,38400.0
2006-11-13 12:15:00,29.11,29.14,29.11,29.14,67700.0,21.0557,21.0774,21.0557,21.0774,67700.0
2006-11-13 12:20:00,29.14,29.17,29.13,29.17,79800.0,21.0774,21.0991,21.0701,21.0991,79800.0
2006-11-13 12:25:00,29.17,29.19,29.15,29.18,49700.0,21.0991,21.1135,21.0846,21.1063,49700.0
2006-11-13 12:30:00,29.18,29.19,29.16,29.17,39500.0,21.1063,21.1135,21.0918,21.0991,39500.0
2006-11-13 12:35:00,29.17,29.18,29.13,29.14,78500.0,21.0991,21.1063,21.0701,21.0774,78500.0
2006-11-13 12:40:00,29.13,29.14,29.11,29.12,49300.0,21.0701,21.0774,21.0557,21.0629,49300.0
2006-11-13 12:45:00,29.11,29.12,29.07,29.08,66500.0,21.0557,21.0629,21.0267,21.034,66500.0
2006-11-13 12:50:00,29.07,29.1,29.05,29.1,83500.0,21.0267,21.0484,21.0123,21.0484,83500.0
2006-11-13 12:55:00,29.09,29.09,29.01,29.01,78800.0,21.0412,21.0412,20.9833,20.9833,78800.0
2006-11-13 13:00:00,29.01,29.07,29.0,29.06,77100.0,20.9833,21.0267,20.9761,21.0195,77100.0
2006-11-13 13:05:00,29.06,29.09,29.05,29.09,74300.0,21.0195,21.0412,21.0123,21.0412,74300.0
2006-11-13 13:10:00,29.08,29.11,29.08,29.09,55500.0,21.034,21.0557,21.034,21.0412,55500.0
2006-11-13 13:15:00,29.1,29.11,29.08,29.09,34100.0,21.0484,21.0557,21.034,21.0412,34100.0
2006-11-13 13:20:00,29.08,29.09,29.06,29.08,63400.0,21.034,21.0412,21.0195,21.034,63400.0
2006-11-13 13:25:00,29.08,29.09,29.05,29.09,34900.0,21.034,21.0412,21.0123,21.0412,34900.0
2006-11-13 13:30:00,29.08,29.13,29.08,29.12,71300.0,21.034,21.0701,21.034,21.0629,71300.0
2006-11-13 13:35:00,29.12,29.13,29.12,29.13,55400.0,21.0629,21.0701,21.0629,21.0701,55400.0
2006-11-13 13:40:00,29.12,29.14,29.12,29.12,40900.0,21.0629,21.0774,21.0629,21.0629,40900.0
2006-11-13 13:45:00,29.12,29.15,29.11,29.14,57800.0,21.0629,21.0846,21.0557,21.0774,57800.0
2006-11-13 13:50:00,29.14,29.19,29.13,29.18,71000.0,21.0774,21.1135,21.0701,21.1063,71000.0
2006-11-13 13:55:00,29.18,29.22,29.16,29.16,80800.0,21.1063,21.1352,21.0918,21.0918,80800.0
2006-11-13 14:00:00,29.16,29.17,29.1,29.1,62000.0,21.0918,21.0991,21.0484,21.0484,62000.0
2006-11-13 14:05:00,29.1,29.11,29.09,29.1,69500.0,21.0484,21.0557,21.0412,21.0484,69500.0
2006-11-13 14:10:00,29.09,29.12,29.04,29.11,81700.0,21.0412,21.0629,21.005,21.0557,81700.0
2006-11-13 14:15:00,29.12,29.13,29.09,29.09,42200.0,21.0629,21.0701,21.0412,21.0412,42200.0
2006-11-13 14:20:00,29.09,29.14,29.06,29.08,71000.0,21.0412,21.0774,21.0195,21.034,71000.0
2006-11-13 14:25:00,29.08,29.12,29.08,29.11,38500.0,21.034,21.0629,21.034,21.0557,38500.0
2006-11-13 14:30:00,29.11,29.14,29.08,29.12,67800.0,21.0557,21.0774,21.034,21.0629,67800.0
2006-11-13 14:35:00,29.12,29.13,29.08,29.09,58300.0,21.0629,21.0701,21.034,21.0412,58300.0
2006-11-13 14:40:00,29.09,29.09,29.04,29.08,77600.0,21.0412,21.0412,21.005,21.034,77600.0
2006-11-13 14:45:00,29.09,29.15,29.08,29.1,79300.0,21.0412,21.0846,21.034,21.0484,79300.0
2006-11-13 14:50:00,29.11,29.15,29.1,29.11,57600.0,21.0557,21.0846,21.0484,21.0557,57600.0
2006-11-13 14:55:00,29.1,29.16,29.1,29.13,76000.0,21.0484,21.0918,21.0484,21.0701,76000.0
2006-11-13 15:00:00,29.13,29.13,29.07,29.08,169500.0,21.0701,21.0701,21.0267,21.034,169500.0
2006-11-13 15:05:00,29.07,29.1,29.06,29.06,68100.0,21.0267,21.0484,21.0195,21.0195,68100.0
2006-11-13 15:10:00,29.06,29.12,29.05,29.1,37600.0,21.0195,21.0629,21.0123,21.0484,37600.0
2006-11-13 15:15:00,29.1,29.11,29.09,29.1,89200.0,21.0484,21.0557,21.0412,21.0484,89200.0
2006-11-13 15:20:00,29.09,29.13,29.09,29.11,58100.0,21.0412,21.0701,21.0412,21.0557,58100.0
2006-11-13 15:25:00,29.11,29.12,29.05,29.05,150300.0,21.0557,21.0629,21.0123,21.0123,150300.0
2006-11-13 15:30:00,29.05,29.06,29.03,29.05,275300.0,21.0123,21.0195,20.9978,21.0123,275300.0
2006-11-13 15:35:00,29.04,29.05,29.02,29.03,106200.0,21.005,21.0123,20.9906,20.9978,106200.0
2006-11-13 15:40:00,29.03,29.03,29.01,29.02,138700.0,20.9978,20.9978,20.9833,20.9906,138700.0
2006-11-13 15:45:00,29.03,29.03,29.0,29.01,145200.0,20.9978,20.9978,20.9761,20.9833,145200.0
2006-11-13 15:50:00,29.01,29.08,29.0,29.02,211100.0,20.9833,21.034,20.9761,20.9906,211100.0
2006-11-13 15:55:00,29.02,29.03,28.99,28.99,134400.0,20.9906,20.9978,20.9689,20.9689,134400.0
2006-11-14 09:30:00,29.25,29.37,29.08,29.08,424900.0,21.1569,21.2437,21.034,21.034,424900.0
2006-11-14 09:35:00,29.08,29.11,28.95,29.03,735600.0,21.034,21.0557,20.9399,20.9978,735600.0
2006-11-14 09:40:00,29.04,29.04,28.9,29.0,338800.0,21.005,21.005,20.9038,20.9761,338800.0
2006-11-14 09:45:00,29.0,29.02,28.88,28.91,316900.0,20.9761,20.9906,20.8893,20.911,316900.0
2006-11-14 09:50:00,28.9,28.94,28.85,28.86,179800.0,20.9038,20.9327,20.8676,20.8748,179800.0
2006-11-14 09:55:00,28.86,28.86,28.75,28.82,254900.0,20.8748,20.8748,20.7953,20.8459,254900.0
2006-11-14 10:00:00,28.84,28.9,28.8,28.88,283300.0,20.8604,20.9038,20.8314,20.8893,283300.0
2006-11-14 10:05:00,28.88,28.97,28.85,28.93,322200.0,20.8893,20.9544,20.8676,20.9255,322200.0
2006-11-14 10:10:00,28.93,28.93,28.85,28.88,146500.0,20.9255,20.9255,20.8676,20.8893,146500.0
2006-11-14 10:15:00,28.88,28.97,28.86,28.88,121400.0,20.8893,20.9544,20.8748,20.8893,121400.0
2006-11-14 10:20:00,28.88,28.88,28.78,28.79,179900.0,20.8893,20.8893,20.817,20.8242,179900.0
2006-11-14 10:25:00,28.8,28.82,28.77,28.78,97400.0,20.8314,20.8459,20.8097,20.817,97400.0
2006-11-14 10:30:00,28.78,28.85,28.75,28.85,141800.0,20.817,20.8676,20.7953,20.8676,141800.0
2006-11-14 10:35:00,28.85,29.05,28.85,29.05,141200.0,20.8676,21.0123,20.8676,21.0123,141200.0
2006-11-14 10:40:00,29.05,29.06,28.93,28.93,105200.0,21.0123,21.0195,20.9255,20.9255,105200.0
2006-11-14 10:45:00,28.93,28.94,28.87,28.93,78800.0,20.9255,20.9327,20.8821,20.9255,78800.0
2006-11-14 10:50:00,28.93,29.0,28.93,28.99,62000.0,20.9255,20.9761,20.9255,20.9689,62000.0
2006-11-14 10:55:00,28.99,29.0,28.97,28.98,65900.0,20.9689,20.9761,20.9544,20.9616,65900.0
2006-11-14 11:00:00,28.98,28.99,28.95,28.97,41000.0,20.9616,20.9689,20.9399,20.9544,41000.0
2006-11-14 11:05:00,28.98,29.01,28.95,29.0,102800.0,20.9616,20.9833,20.9399,20.9761,102800.0
2006-11-14 11:10:00,29.0,29.04,28.98,29.0,104800.0,20.9761,21.005,20.9616,20.9761,104800.0
2006-11-14 11:15:00,28.99,29.01,28.98,28.99,84400.0,20.9689,20.9833,20.9616,20.9689,84400.0
2006-11-14 11:20:00,28.99,29.0,28.97,28.98,49400.0,20.9689,20.9761,20.9544,20.9616,49400.0
2006-11-14 11:25:00,28.99,29.0,28.95,28.99,73700.0,20.9689,20.9761,20.9399,20.9689,73700.0
2006-11-14 11:30:00,28.99,29.02,28.99,29.01,119600.0,20.9689,20.9906,20.9689,20.9833,119600.0
2006-11-14 11:35:00,29.01,29.01,28.98,28.99,56200.0,20.9833,20.9833,20.9616,20.9689,56200.0
2006-11-14 11:40:00,28.99,28.99,28.98,28.98,64200.0,20.9689,20.9689,20.9616,20.9616,64200.0
2006-11-14 11:45:00,28.99,28.99,28.96,28.99,55900.0,20.9689,20.9689,20.9472,20.9689,55900.0
2006-11-14 11:50:00,29.0,29.0,28.95,28.99,75700.0,20.9761,20.9761,20.9399,20.9689,75700.0
2006-11-14 11:55:00,28.99,29.01,28.99,29.01,77600.0,20.9689,20.9833,20.9689,20.9833,77600.0
2006-11-14 12:00:00,29.0,29.02,29.0,29.02,68500.0,20.9761,20.9906,20.9761,20.9906,68500.0
2006-11-14 12:05:00,29.02,29.08,29.01,29.08,114100.0,20.9906,21.034,20.9833,21.034,114100.0
2006-11-14 12:10:00,29.07,29.09,29.04,29.04,103500.0,21.0267,21.0412,21.005,21.005,103500.0
2006-11-14 12:15:00,29.04,29.07,29.03,29.06,37000.0,21.005,21.0267,20.9978,21.0195,37000.0
2006-11-14 12:20:00,29.06,29.08,29.04,29.07,52400.0,21.0195,21.034,21.005,21.0267,52400.0
2006-11-14 12:25:00,29.06,29.13,29.06,29.13,88000.0,21.0195,21.0701,21.0195,21.0701,88000.0
2006-11-14 12:30:00,29.13,29.27,29.13,29.27,176700.0,21.0701,21.1714,21.0701,21.1714,176700.0
2006-11-14 12:35:00,29.27,29.29,29.26,29.26,128200.0,21.1714,21.1859,21.1642,21.1642,128200.0
2006-11-14 12:40:00,29.27,29.31,29.26,29.31,171400.0,21.1714,21.2003,21.1642,21.2003,171400.0
2006-11-14 12:45:00,29.32,29.43,29.31,29.42,231500.0,21.2075,21.2871,21.2003,21.2799,231500.0
2006-11-14 12:50:00,29.42,29.5,29.4,29.5,299300.0,21.2799,21.3377,21.2654,21.3377,299300.0
2006-11-14 12:55:00,29.5,29.5,29.44,29.48,231400.0,21.3377,21.3377,21.2943,21.3233,231400.0
2006-11-14 13:00:00,29.48,29.51,29.46,29.48,394300.0,21.3233,21.345,21.3088,21.3233,394300.0
2006-11-14 13:05:00,29.48,29.5,29.47,29.5,270600.0,21.3233,21.3377,21.316,21.3377,270600.0
2006-11-14 13:10:00,29.5,29.54,29.44,29.53,192500.0,21.3377,21.3667,21.2943,21.3594,192500.0
2006-11-14 13:15:00,29.53,29.6,29.53,29.58,578700.0,21.3594,21.4101,21.3594,21.3956,578700.0
2006-11-14 13:20:00,29.58,29.76,29.58,29.73,228600.0,21.3956,21.5258,21.3956,21.5041,228600.0
2006-11-14 13:25:00,29.73,29.73,29.67,29.69,172100.0,21.5041,21.5041,21.4607,21.4752,172100.0
2006-11-14 13:30:00,29.69,29.7,29.66,29.7,141500.0,21.4752,21.4824,21.4535,21.4824,141500.0
2006-11-14 13:35:00,29.7,29.75,29.69,29.73,179000.0,21.4824,21.5186,21.4752,21.5041,179000.0
2006-11-14 13:40:00,29.74,29.83,29.74,29.82,196400.0,21.5113,21.5764,21.5113,21.5692,196400.0
2006-11-14 13:45:00,29.83,29.87,29.82,29.85,216200.0,21.5764,21.6054,21.5692,21.5909,216200.0
2006-11-14 13:50:00,29.86,29.91,29.83,29.87,241800.0,21.5981,21.6343,21.5764,21.6054,241800.0
2006-11-14 13:55:00,29.87,29.87,29.74,29.8,156600.0,21.6054,21.6054,21.5113,21.5547,156600.0
2006-11-14 14:00:00,29.8,29.81,29.79,29.8,112800.0,21.5547,21.562,21.5475,21.5547,112800.0
2006-11-14 14:05:00,29.8,29.85,29.78,29.85,118900.0,21.5547,21.5909,21.5403,21.5909,118900.0
2006-11-14 14:10:00,29.85,29.87,29.84,29.86,107400.0,21.5909,21.6054,21.5837,21.5981,107400.0
2006-11-14 14:15:00,29.86,29.91,29.86,29.89,97700.0,21.5981,21.6343,21.5981,21.6198,97700.0
2006-11-14 14:20:00,29.9,29.96,29.88,29.9,210200.0,21.6271,21.6705,21.6126,21.6271,210200.0
2006-11-14 14:25:00,29.89,29.92,29.88,29.9,144700.0,21.6198,21.6415,21.6126,21.6271,144700.0
2006-11-14 14:30:00,29.9,30.03,29.89,30.0,360900.0,21.6271,21.7211,21.6198,21.6994,360900.0
2006-11-14 14:35:00,30.01,30.1,30.0,30.09,226200.0,21.7066,21.7717,21.6994,21.7645,226200.0
2006-11-14 14:40:00,30.09,30.21,30.08,30.2,352600.0,21.7645,21.8513,21.7573,21.8441,352600.0
2006-11-14 14:45:00,30.19,30.34,30.15,30.27,460500.0,21.8368,21.9453,21.8079,21.8947,460500.0
2006-11-14 14:50:00,30.27,30.34,30.26,30.29,292800.0,21.8947,21.9453,21.8875,21.9092,292800.0
2006-11-14 14:55:00,30.28,30.28,30.13,30.14,306000.0,21.9019,21.9019,21.7934,21.8007,306000.0
2006-11-14 15:00:00,30.13,30.25,30.12,30.25,377500.0,21.7934,21.8802,21.7862,21.8802,377500.0
2006-11-14 15:05:00,30.24,30.3,30.09,30.3,413600.0,21.873,21.9164,21.7645,21.9164,413600.0
2006-11-14 15:10:00,30.18,30.22,30.18,30.22,314900.0,21.8296,21.8585,21.8296,21.8585,314900.0
2006-11-14 15:15:00,30.22,30.24,30.2,30.2,123900.0,21.8585,21.873,21.8441,21.8441,123900.0
2006-11-14 15:20:00,30.19,30.22,30.17,30.18,409100.0,21.8368,21.8585,21.8224,21.8296,409100.0
2006-11-14 15:25:00,30.19,30.2,30.16,30.16,260100.0,21.8368,21.8441,21.8151,21.8151,260100.0
2006-11-14 15:30:00,30.16,30.17,30.14,30.15,324600.0,21.8151,21.8224,21.8007,21.8079,324600.0
2006-11-14 15:35:00,30.16,30.18,30.12,30.17,290500.0,21.8151,21.8296,21.7862,21.8224,290500.0
2006-11-14 15:40:00,30.18,30.24,30.16,30.23,253100.0,21.8296,21.873,21.8151,21.8658,253100.0
2006-11-14 15:45:00,30.23,30.28,30.23,30.26,288300.0,21.8658,21.9019,21.8658,21.8875,288300.0
2006-11-14 15:50:00,30.27,30.32,30.26,30.32,340900.0,21.8947,21.9309,21.8875,21.9309,340900.0
2006-11-14 15:55:00,30.32,30.32,30.21,30.24,400300.0,21.9309,21.9309,21.8513,21.873,400300.0
2006-11-15 09:30:00,30.4,30.43,30.4,30.41,14600.0,21.9887,22.0104,21.9887,21.996,14600.0
2006-11-15 09:35:00,30.41,30.5,30.4,30.48,499100.0,21.996,22.0611,21.9887,22.0466,499100.0
2006-11-15 09:40:00,30.48,30.71,30.47,30.7,490000.0,22.0466,22.213,22.0394,22.2057,490000.0
2006-11-15 09:45:00,30.69,30.81,30.69,30.8,593600.0,22.1985,22.2853,22.1985,22.2781,593600.0
2006-11-15 09:50:00,30.8,31.07,30.8,31.07,549100.0,22.2781,22.4733,22.2781,22.4733,549100.0
2006-11-15 09:55:00,31.07,31.19,31.0,31.14,581900.0,22.4733,22.5601,22.4227,22.524,581900.0
2006-11-15 10:00:00,31.13,31.19,31.07,31.16,426500.0,22.5167,22.5601,22.4733,22.5384,426500.0
2006-11-15 10:05:00,31.16,31.17,31.06,31.09,282400.0,22.5384,22.5457,22.4661,22.4878,282400.0
2006-11-15 10:10:00,31.09,31.1,31.02,31.06,265900.0,22.4878,22.495,22.4372,22.4661,265900.0
2006-11-15 10:15:00,31.07,31.07,30.93,30.94,292700.0,22.4733,22.4733,22.3721,22.3793,292700.0
2006-11-15 10:20:00,30.94,30.94,30.77,30.87,271000.0,22.3793,22.3793,22.2564,22.3287,271000.0
2006-11-15 10:25:00,30.87,31.04,30.85,31.04,386500.0,22.3287,22.4516,22.3142,22.4516,386500.0
2006-11-15 10:30:00,31.04,31.05,30.94,30.95,281600.0,22.4516,22.4589,22.3793,22.3866,281600.0
2006-11-15 10:35:00,30.95,30.99,30.88,30.91,177300.0,22.3866,22.4155,22.3359,22.3576,177300.0
2006-11-15 10:40:00,30.91,30.92,30.86,30.89,172400.0,22.3576,22.3649,22.3215,22.3432,172400.0
2006-11-15 10:45:00,30.89,30.91,30.87,30.88,116200.0,22.3432,22.3576,22.3287,22.3359,116200.0
2006-11-15 10:50:00,30.88,30.97,30.88,30.94,163000.0,22.3359,22.401,22.3359,22.3793,163000.0
2006-11-15 10:55:00,30.93,30.94,30.86,30.87,121200.0,22.3721,22.3793,22.3215,22.3287,121200.0
2006-11-15 11:00:00,30.87,30.91,30.87,30.89,119900.0,22.3287,22.3576,22.3287,22.3432,119900.0
2006-11-15 11:05:00,30.89,30.9,30.85,30.85,69800.0,22.3432,22.3504,22.3142,22.3142,69800.0
2006-11-15 11:10:00,30.86,30.95,30.85,30.93,152100.0,22.3215,22.3866,22.3142,22.3721,152100.0
2006-11-15 11:15:00,30.94,30.96,30.89,30.9,88500.0,22.3793,22.3938,22.3432,22.3504,88500.0
2006-11-15 11:20:00,30.91,30.91,30.8,30.82,122900.0,22.3576,22.3576,22.2781,22.2925,122900.0
2006-11-15 11:25:00,30.83,30.91,30.8,30.9,146700.0,22.2998,22.3576,22.2781,22.3504,146700.0
2006-11-15 11:30:00,30.91,30.95,30.9,30.94,122100.0,22.3576,22.3866,22.3504,22.3793,122100.0
2006-11-15 11:35:00,30.93,30.95,30.88,30.88,76200.0,22.3721,22.3866,22.3359,22.3359,76200.0
2006-11-15 11:40:00,30.89,30.89,30.85,30.86,87800.0,22.3432,22.3432,22.3142,22.3215,87800.0
2006-11-15 11:45:00,30.86,30.97,30.86,30.94,216600.0,22.3215,22.401,22.3215,22.3793,216600.0
2006-11-15 11:50:00,30.95,30.95,30.88,30.88,45100.0,22.3866,22.3866,22.3359,22.3359,45100.0
2006-11-15 11:55:00,30.88,30.92,30.87,30.89,158600.0,22.3359,22.3649,22.3287,22.3432,158600.0
2006-11-15 12:00:00,30.89,30.94,30.89,30.9,116800.0,22.3432,22.3793,22.3432,22.3504,116800.0
2006-11-15 12:05:00,30.89,30.89,30.87,30.89,71900.0,22.3432,22.3432,22.3287,22.3432,71900.0
2006-11-15 12:10:00,30.9,30.93,30.86,30.93,124300.0,22.3504,22.3721,22.3215,22.3721,124300.0
2006-11-15 12:15:00,30.93,30.93,30.88,30.91,123100.0,22.3721,22.3721,22.3359,22.3576,123100.0
2006-11-15 12:20:00,30.9,30.92,30.87,30.88,93100.0,22.3504,22.3649,22.3287,22.3359,93100.0
2006-11-15 12:25:00,30.88,30.92,30.87,30.9,98100.0,22.3359,22.3649,22.3287,22.3504,98100.0
2006-11-15 12:30:00,30.9,30.91,30.87,30.9,157900.0,22.3504,22.3576,22.3287,22.3504,157900.0
2006-11-15 12:35:00,30.9,30.9,30.88,30.88,69100.0,22.3504,22.3504,22.3359,22.3359,69100.0
2006-11-15 12:40:00,30.88,30.89,30.85,30.86,39600.0,22.3359,22.3432,22.3142,22.3215,39600.0
2006-11-15 12:45:00,30.85,30.93,30.85,30.92,165800.0,22.3142,22.3721,22.3142,22.3649,165800.0
2006-11-15 12:50:00,30.93,30.93,30.89,30.92,99700.0,22.3721,22.3721,22.3432,22.3649,99700.0
2006-11-15 12:55:00,30.92,30.92,30.87,30.87,73700.0,22.3649,22.3649,22.3287,22.3287,73700.0
2006-11-15 13:00:00,30.87,30.88,30.85,30.86,104000.0,22.3287,22.3359,22.3142,22.3215,104000.0
2006-11-15 13:05:00,30.86,30.91,30.85,30.89,111900.0,22.3215,22.3576,22.3142,22.3432,111900.0
2006-11-15 13:10:00,30.89,30.89,30.85,30.85,41000.0,22.3432,22.3432,22.3142,22.3142,41000.0
2006-11-15 13:15:00,30.86,30.86,30.85,30.85,27600.0,22.3215,22.3215,22.3142,22.3142,27600.0
2006-11-15 13:20:00,30.86,30.86,30.84,30.85,66200.0,22.3215,22.3215,22.307,22.3142,66200.0
2006-11-15 13:25:00,30.86,30.88,30.82,30.84,121000.0,22.3215,22.3359,22.2925,22.307,121000.0
2006-11-15 13:30:00,30.84,30.9,30.83,30.89,74100.0,22.307,22.3504,22.2998,22.3432,74100.0
2006-11-15 13:35:00,30.89,30.95,30.88,30.92,123700.0,22.3432,22.3866,22.3359,22.3649,123700.0
2006-11-15 13:40:00,30.92,30.95,30.88,30.93,124000.0,22.3649,22.3866,22.3359,22.3721,124000.0
2006-11-15 13:45:00,30.93,31.01,30.93,31.0,149700.0,22.3721,22.4299,22.3721,22.4227,149700.0
2006-11-15 13:50:00,30.99,31.01,30.99,31.0,65700.0,22.4155,22.4299,22.4155,22.4227,65700.0
2006-11-15 13:55:00,31.01,31.01,30.96,30.97,83100.0,22.4299,22.4299,22.3938,22.401,83100.0
2006-11-15 14:00:00,30.96,30.99,30.93,30.94,164800.0,22.3938,22.4155,22.3721,22.3793,164800.0
2006-11-15 14:05:00,30.94,30.94,30.88,30.93,128000.0,22.3793,22.3793,22.3359,22.3721,128000.0
2006-11-15 14:10:00,30.93,30.96,30.93,30.93,93700.0,22.3721,22.3938,22.3721,22.3721,93700.0
2006-11-15 14:15:00,30.93,30.93,30.86,30.88,97100.0,22.3721,22.3721,22.3215,22.3359,97100.0
2006-11-15 14:20:00,30.88,30.89,30.83,30.86,127600.0,22.3359,22.3432,22.2998,22.3215,127600.0
2006-11-15 14:25:00,30.86,30.9,30.85,30.86,84000.0,22.3215,22.3504,22.3142,22.3215,84000.0
2006-11-15 14:30:00,30.86,30.9,30.85,30.9,115300.0,22.3215,22.3504,22.3142,22.3504,115300.0
2006-11-15 14:35:00,30.89,30.9,30.87,30.88,148200.0,22.3432,22.3504,22.3287,22.3359,148200.0
2006-11-15 14:40:00,30.88,30.89,30.8,30.8,96500.0,22.3359,22.3432,22.2781,22.2781,96500.0
2006-11-15 14:45:00,30.81,30.81,30.75,30.76,115500.0,22.2853,22.2853,22.2419,22.2491,115500.0
2006-11-15 14:50:00,30.76,30.77,30.67,30.68,126100.0,22.2491,22.2564,22.184,22.1913,126100.0
2006-11-15 14:55:00,30.67,30.74,30.67,30.73,130800.0,22.184,22.2347,22.184,22.2274,130800.0
2006-11-15 15:00:00,30.73,30.77,30.71,30.76,105100.0,22.2274,22.2564,22.213,22.2491,105100.0
2006-11-15 15:05:00,30.76,30.8,30.75,30.79,91100.0,22.2491,22.2781,22.2419,22.2708,91100.0
2006-11-15 15:10:00,30.79,30.84,30.78,30.79,107700.0,22.2708,22.307,22.2636,22.2708,107700.0
2006-11-15 15:15:00,30.78,30.88,30.78,30.83,134800.0,22.2636,22.3359,22.2636,22.2998,134800.0
2006-11-15 15:20:00,30.83,30.83,30.78,30.78,61700.0,22.2998,22.2998,22.2636,22.2636,61700.0
2006-11-15 15:25:00,30.79,30.79,30.73,30.73,71100.0,22.2708,22.2708,22.2274,22.2274,71100.0
2006-11-15 15:30:00,30.74,30.74,30.65,30.68,204400.0,22.2347,22.2347,22.1696,22.1913,204400.0
2006-11-15 15:35:00,30.67,30.68,30.59,30.6,169200.0,22.184,22.1913,22.1262,22.1334,169200.0
2006-11-15 15:40:00,30.6,30.6,30.51,30.54,255300.0,22.1334,22.1334,22.0683,22.09,255300.0
2006-11-15 15:45:00,30.54,30.54,30.52,30.54,149200.0,22.09,22.09,22.0755,22.09,149200.0
2006-11-15 15:50:00,30.53,30.59,30.52,30.57,355400.0,22.0828,22.1262,22.0755,22.1117,355400.0
2006-11-15 15:55:00,30.56,30.57,30.54,30.54,253500.0,22.1045,22.1117,22.09,22.09,253500.0
2006-11-16 09:30:00,30.52,30.59,30.4,30.44,266700.0,22.0755,22.1262,21.9887,22.0177,266700.0
2006-11-16 09:35:00,30.43,30.56,30.41,30.56,165700.0,22.0104,22.1045,21.996,22.1045,165700.0
2006-11-16 09:40:00,30.55,30.61,30.45,30.47,201800.0,22.0972,22.1406,22.0249,22.0394,201800.0
2006-11-16 09:45:00,30.48,30.58,30.43,30.56,133100.0,22.0466,22.1189,22.0104,22.1045,133100.0
2006-11-16 09:50:00,30.57,30.62,30.42,30.51,346200.0,22.1117,22.1479,22.0032,22.0683,346200.0
2006-11-16 09:55:00,30.52,30.53,30.44,30.45,134800.0,22.0755,22.0828,22.0177,22.0249,134800.0
2006-11-16 10:00:00,30.45,30.48,30.41,30.41,122600.0,22.0249,22.0466,21.996,21.996,122600.0
2006-11-16 10:05:00,30.41,30.47,30.37,30.45,123200.0,21.996,22.0394,21.967,22.0249,123200.0
2006-11-16 10:10:00,30.44,30.49,30.42,30.48,140100.0,22.0177,22.0538,22.0032,22.0466,140100.0
2006-11-16 10:15:00,30.49,30.49,30.41,30.43,171400.0,22.0538,22.0538,21.996,22.0104,171400.0
2006-11-16 10:20:00,30.44,30.48,30.44,30.48,84900.0,22.0177,22.0466,22.0177,22.0466,84900.0
2006-11-16 10:25:00,30.48,30.48,30.44,30.45,48600.0,22.0466,22.0466,22.0177,22.0249,48600.0
2006-11-16 10:30:00,30.47,30.54,30.45,30.54,85700.0,22.0394,22.09,22.0249,22.09,85700.0
2006-11-16 10:35:00,30.54,30.57,30.52,30.53,75500.0,22.09,22.1117,22.0755,22.0828,75500.0
2006-11-16 10:40:00,30.52,30.53,30.47,30.47,59300.0,22.0755,22.0828,22.0394,22.0394,59300.0
2006-11-16 10:45:00,30.47,30.52,30.47,30.47,57400.0,22.0394,22.0755,22.0394,22.0394,57400.0
2006-11-16 10:50:00,30.48,30.48,30.39,30.4,78800.0,22.0466,22.0466,21.9815,21.9887,78800.0
2006-11-16 10:55:00,30.39,30.4,30.34,30.36,67000.0,21.9815,21.9887,21.9453,21.9598,67000.0
2006-11-16 11:00:00,30.36,30.36,30.32,30.34,50000.0,21.9598,21.9598,21.9309,21.9453,50000.0
2006-11-16 11:05:00,30.35,30.41,30.35,30.41,43500.0,21.9526,21.996,21.9526,21.996,43500.0
2006-11-16 11:10:00,30.41,30.44,30.39,30.4,28200.0,21.996,22.0177,21.9815,21.9887,28200.0
2006-11-16 11:15:00,30.4,30.43,30.39,30.39,27000.0,21.9887,22.0104,21.9815,21.9815,27000.0
2006-11-16 11:20:00,30.39,30.41,30.39,30.4,14900.0,21.9815,21.996,21.9815,21.9887,14900.0
2006-11-16 11:25:00,30.39,30.4,30.31,30.31,50100.0,21.9815,21.9887,21.9236,21.9236,50100.0
2006-11-16 11:30:00,30.31,30.42,30.3,30.39,72700.0,21.9236,22.0032,21.9164,21.9815,72700.0
2006-11-16 11:35:00,30.39,30.42,30.39,30.42,41700.0,21.9815,22.0032,21.9815,22.0032,41700.0
2006-11-16 11:40:00,30.41,30.42,30.41,30.42,36000.0,21.996,22.0032,21.996,22.0032,36000.0
2006-11-16 11:45:00,30.41,30.49,30.41,30.45,90800.0,21.996,22.0538,21.996,22.0249,90800.0
2006-11-16 11:50:00,30.46,30.46,30.41,30.41,71000.0,22.0321,22.0321,21.996,21.996,71000.0
2006-11-16 11:55:00,30.41,30.41,30.38,30.39,50400.0,21.996,21.996,21.9743,21.9815,50400.0
2006-11-16 12:00:00,30.39,30.45,30.38,30.41,48900.0,21.9815,22.0249,21.9743,21.996,48900.0
2006-11-16 12:05:00,30.41,30.55,30.41,30.53,75300.0,21.996,22.0972,21.996,22.0828,75300.0
2006-11-16 12:10:00,30.53,30.57,30.49,30.5,65100.0,22.0828,22.1117,22.0538,22.0611,65100.0
2006-11-16 12:15:00,30.5,30.5,30.47,30.5,61100.0,22.0611,22.0611,22.0394,22.0611,61100.0
2006-11-16 12:20:00,30.5,30.5,30.42,30.45,49600.0,22.0611,22.0611,22.0032,22.0249,49600.0
2006-11-16 12:25:00,30.46,30.46,30.42,30.44,14200.0,22.0321,22.0321,22.0032,22.0177,14200.0
2006-11-16 12:30:00,30.43,30.45,30.42,30.43,19200.0,22.0104,22.0249,22.0032,22.0104,19200.0
2006-11-16 12:35:00,30.44,30.44,30.39,30.41,159800.0,22.0177,22.0177,21.9815,21.996,159800.0
2006-11-16 12:40:00,30.4,30.45,30.4,30.41,26500.0,21.9887,22.0249,21.9887,21.996,26500.0
2006-11-16 12:45:00,30.41,30.45,30.4,30.45,40100.0,21.996,22.0249,21.9887,22.0249,40100.0
2006-11-16 12:50:00,30.46,30.47,30.43,30.45,27800.0,22.0321,22.0394,22.0104,22.0249,27800.0
2006-11-16 12:55:00,30.45,30.48,30.43,30.47,39400.0,22.0249,22.0466,22.0104,22.0394,39400.0
2006-11-16 13:00:00,30.46,30.49,30.45,30.45,30800.0,22.0321,22.0538,22.0249,22.0249,30800.0
2006-11-16 13:05:00,30.46,30.46,30.42,30.42,27100.0,22.0321,22.0321,22.0032,22.0032,27100.0
2006-11-16 13:10:00,30.42,30.43,30.4,30.43,23700.0,22.0032,22.0104,21.9887,22.0104,23700.0
2006-11-16 13:15:00,30.43,30.44,30.41,30.44,23900.0,22.0104,22.0177,21.996,22.0177,23900.0
2006-11-16 13:20:00,30.44,30.53,30.42,30.53,55000.0,22.0177,22.0828,22.0032,22.0828,55000.0
2006-11-16 13:25:00,30.53,30.54,30.45,30.53,53800.0,22.0828,22.09,22.0249,22.0828,53800.0
2006-11-16 13:30:00,30.53,30.55,30.49,30.55,100100.0,22.0828,22.0972,22.0538,22.0972,100100.0
2006-11-16 13:35:00,30.54,30.59,30.53,30.59,99100.0,22.09,22.1262,22.0828,22.1262,99100.0
2006-11-16 13:40:00,30.59,30.6,30.56,30.58,92600.0,22.1262,22.1334,22.1045,22.1189,92600.0
2006-11-16 13:45:00,30.58,30.71,30.58,30.7,158800.0,22.1189,22.213,22.1189,22.2057,158800.0
2006-11-16 13:50:00,30.7,30.71,30.67,30.68,110000.0,22.2057,22.213,22.184,22.1913,110000.0
2006-11-16 13:55:00,30.69,30.7,30.68,30.69,53800.0,22.1985,22.2057,22.1913,22.1985,53800.0
2006-11-16 14:00:00,30.69,30.69,30.62,30.64,72400.0,22.1985,22.1985,22.1479,22.1623,72400.0
2006-11-16 14:05:00,30.63,30.66,30.61,30.65,59500.0,22.1551,22.1768,22.1406,22.1696,59500.0
2006-11-16 14:10:00,30.66,30.7,30.66,30.7,97400.0,22.1768,22.2057,22.1768,22.2057,97400.0
2006-11-16 14:15:00,30.7,30.77,30.69,30.77,107700.0,22.2057,22.2564,22.1985,22.2564,107700.0
2006-11-16 14:20:00,30.77,30.81,30.74,30.81,145700.0,22.2564,22.2853,22.2347,22.2853,145700.0
2006-11-16 14:25:00,30.81,30.82,30.78,30.78,68800.0,22.2853,22.2925,22.2636,22.2636,68800.0
2006-11-16 14:30:00,30.78,30.78,30.73,30.76,59100.0,22.2636,22.2636,22.2274,22.2491,59100.0
2006-11-16 14:35:00,30.75,30.76,30.67,30.73,81500.0,22.2419,22.2491,22.184,22.2274,81500.0
2006-11-16 14:40:00,30.73,30.75,30.72,30.75,59200.0,22.2274,22.2419,22.2202,22.2419,59200.0
2006-11-16 14:45:00,30.75,30.79,30.74,30.76,62400.0,22.2419,22.2708,22.2347,22.2491,62400.0
2006-11-16 14:50:00,30.75,30.77,30.63,30.69,100800.0,22.2419,22.2564,22.1551,22.1985,100800.0
2006-11-16 14:55:00,30.69,30.71,30.64,30.7,90800.0,22.1985,22.213,22.1623,22.2057,90800.0
2006-11-16 15:00:00,30.7,30.76,30.68,30.75,96100.0,22.2057,22.2491,22.1913,22.2419,96100.0
2006-11-16 15:05:00,30.75,30.75,30.71,30.71,63200.0,22.2419,22.2419,22.213,22.213,63200.0
2006-11-16 15:10:00,30.7,30.8,30.69,30.8,121800.0,22.2057,22.2781,22.1985,22.2781,121800.0
2006-11-16 15:15:00,30.8,30.84,30.75,30.81,75300.0,22.2781,22.307,22.2419,22.2853,75300.0
2006-11-16 15:20:00,30.82,30.82,30.73,30.78,81700.0,22.2925,22.2925,22.2274,22.2636,81700.0
2006-11-16 15:25:00,30.79,30.79,30.75,30.78,77000.0,22.2708,22.2708,22.2419,22.2636,77000.0
2006-11-16 15:30:00,30.78,30.79,30.75,30.76,72700.0,22.2636,22.2708,22.2419,22.2491,72700.0
2006-11-16 15:35:00,30.77,30.78,30.74,30.75,93800.0,22.2564,22.2636,22.2347,22.2419,93800.0
2006-11-16 15:40:00,30.76,30.79,30.71,30.73,110000.0,22.2491,22.2708,22.213,22.2274,110000.0
2006-11-16 15:45:00,30.72,30.77,30.7,30.71,133400.0,22.2202,22.2564,22.2057,22.213,133400.0
2006-11-16 15:50:00,30.69,30.78,30.69,30.78,177500.0,22.1985,22.2636,22.1985,22.2636,177500.0
2006-11-16 15:55:00,30.78,30.78,30.7,30.71,165800.0,22.2636,22.2636,22.2057,22.213,165800.0
2006-11-17 09:30:00,30.54,30.66,30.5,30.56,1047300.0,22.09,22.1768,22.0611,22.1045,1047300.0
2006-11-17 09:35:00,30.57,30.61,30.5,30.5,81800.0,22.1117,22.1406,22.0611,22.0611,81800.0
2006-11-17 09:40:00,30.51,30.51,30.36,30.43,146800.0,22.0683,22.0683,21.9598,22.0104,146800.0
2006-11-17 09:45:00,30.42,30.46,30.35,30.35,136200.0,22.0032,22.0321,21.9526,21.9526,136200.0
2006-11-17 09:50:00,30.36,30.46,30.36,30.39,100000.0,21.9598,22.0321,21.9598,21.9815,100000.0
2006-11-17 09:55:00,30.39,30.45,30.35,30.42,95200.0,21.9815,22.0249,21.9526,22.0032,95200.0
2006-11-17 10:00:00,30.41,30.44,30.35,30.41,73000.0,21.996,22.0177,21.9526,21.996,73000.0
2006-11-17 10:05:00,30.42,30.42,30.36,30.39,83500.0,22.0032,22.0032,21.9598,21.9815,83500.0
2006-11-17 10:10:00,30.4,30.41,30.34,30.34,94300.0,21.9887,21.996,21.9453,21.9453,94300.0
2006-11-17 10:15:00,30.35,30.35,30.3,30.34,101200.0,21.9526,21.9526,21.9164,21.9453,101200.0
2006-11-17 10:20:00,30.34,30.36,30.31,30.32,91400.0,21.9453,21.9598,21.9236,21.9309,91400.0
2006-11-17 10:25:00,30.32,30.33,30.26,30.26,84600.0,21.9309,21.9381,21.8875,21.8875,84600.0
2006-11-17 10:30:00,30.26,30.33,30.25,30.32,88600.0,21.8875,21.9381,21.8802,21.9309,88600.0
2006-11-17 10:35:00,30.33,30.36,30.3,30.31,123000.0,21.9381,21.9598,21.9164,21.9236,123000.0
2006-11-17 10:40:00,30.3,30.31,30.25,30.28,54500.0,21.9164,21.9236,21.8802,21.9019,54500.0
2006-11-17 10:45:00,30.29,30.3,30.25,30.25,56300.0,21.9092,21.9164,21.8802,21.8802,56300.0
2006-11-17 10:50:00,30.26,30.27,30.24,30.26,137000.0,21.8875,21.8947,21.873,21.8875,137000.0
2006-11-17 10:55:00,30.26,30.27,30.25,30.26,77100.0,21.8875,21.8947,21.8802,21.8875,77100.0
2006-11-17 11:00:00,30.25,30.27,30.25,30.25,186300.0,21.8802,21.8947,21.8802,21.8802,186300.0
2006-11-17 11:05:00,30.25,30.28,30.25,30.25,112800.0,21.8802,21.9019,21.8802,21.8802,112800.0
2006-11-17 11:10:00,30.25,30.27,30.25,30.25,91300.0,21.8802,21.8947,21.8802,21.8802,91300.0
2006-11-17 11:15:00,30.25,30.3,30.25,30.28,64400.0,21.8802,21.9164,21.8802,21.9019,64400.0
2006-11-17 11:20:00,30.28,30.32,30.28,30.3,64400.0,21.9019,21.9309,21.9019,21.9164,64400.0
2006-11-17 11:25:00,30.3,30.32,30.28,30.29,112600.0,21.9164,21.9309,21.9019,21.9092,112600.0
2006-11-17 11:30:00,30.29,30.29,30.24,30.24,88700.0,21.9092,21.9092,21.873,21.873,88700.0
2006-11-17 11:35:00,30.24,30.25,30.22,30.22,76100.0,21.873,21.8802,21.8585,21.8585,76100.0
2006-11-17 11:40:00,30.22,30.23,30.2,30.2,38800.0,21.8585,21.8658,21.8441,21.8441,38800.0
2006-11-17 11:45:00,30.2,30.25,30.19,30.2,57700.0,21.8441,21.8802,21.8368,21.8441,57700.0
2006-11-17 11:50:00,30.21,30.21,30.2,30.2,58100.0,21.8513,21.8513,21.8441,21.8441,58100.0
2006-11-17 11:55:00,30.2,30.21,30.19,30.2,52600.0,21.8441,21.8513,21.8368,21.8441,52600.0
2006-11-17 12:00:00,30.2,30.23,30.19,30.23,58900.0,21.8441,21.8658,21.8368,21.8658,58900.0
2006-11-17 12:05:00,30.22,30.33,30.22,30.31,109700.0,21.8585,21.9381,21.8585,21.9236,109700.0
2006-11-17 12:10:00,30.3,30.31,30.27,30.28,60100.0,21.9164,21.9236,21.8947,21.9019,60100.0
2006-11-17 12:15:00,30.28,30.28,30.25,30.26,39200.0,21.9019,21.9019,21.8802,21.8875,39200.0
2006-11-17 12:20:00,30.26,30.26,30.25,30.25,61000.0,21.8875,21.8875,21.8802,21.8802,61000.0
2006-11-17 12:25:00,30.26,30.27,30.25,30.25,62300.0,21.8875,21.8947,21.8802,21.8802,62300.0
2006-11-17 12:30:00,30.25,30.33,30.25,30.33,152900.0,21.8802,21.9381,21.8802,21.9381,152900.0
2006-11-17 12:35:00,30.33,30.36,30.3,30.36,123200.0,21.9381,21.9598,21.9164,21.9598,123200.0
2006-11-17 12:40:00,30.36,30.36,30.3,30.3,42700.0,21.9598,21.9598,21.9164,21.9164,42700.0
2006-11-17 12:45:00,30.31,30.31,30.28,30.28,27000.0,21.9236,21.9236,21.9019,21.9019,27000.0
2006-11-17 12:50:00,30.28,30.29,30.25,30.25,56700.0,21.9019,21.9092,21.8802,21.8802,56700.0
2006-11-17 12:55:00,30.26,30.3,30.25,30.29,97200.0,21.8875,21.9164,21.8802,21.9092,97200.0
2006-11-17 13:00:00,30.28,30.31,30.28,30.29,82600.0,21.9019,21.9236,21.9019,21.9092,82600.0
2006-11-17 13:05:00,30.29,30.31,30.27,30.27,65300.0,21.9092,21.9236,21.8947,21.8947,65300.0
2006-11-17 13:10:00,30.27,30.27,30.23,30.27,145600.0,21.8947,21.8947,21.8658,21.8947,145600.0
2006-11-17 13:15:00,30.27,30.28,30.24,30.25,101300.0,21.8947,21.9019,21.873,21.8802,101300.0
2006-11-17 13:20:00,30.24,30.27,30.24,30.26,77800.0,21.873,21.8947,21.873,21.8875,77800.0
2006-11-17 13:25:00,30.27,30.28,30.25,30.26,44700.0,21.8947,21.9019,21.8802,21.8875,44700.0
2006-11-17 13:30:00,30.26,30.27,30.23,30.25,93700.0,21.8875,21.8947,21.8658,21.8802,93700.0
2006-11-17 13:35:00,30.25,30.3,30.24,30.3,51800.0,21.8802,21.9164,21.873,21.9164,51800.0
2006-11-17 13:40:00,30.3,30.4,30.29,30.36,119300.0,21.9164,21.9887,21.9092,21.9598,119300.0
2006-11-17 13:45:00,30.37,30.37,30.24,30.25,79500.0,21.967,21.967,21.873,21.8802,79500.0
2006-11-17 13:50:00,30.25,30.25,30.23,30.23,34600.0,21.8802,21.8802,21.8658,21.8658,34600.0
2006-11-17 13:55:00,30.23,30.24,30.21,30.21,30600.0,21.8658,21.873,21.8513,21.8513,30600.0
2006-11-17 14:00:00,30.21,30.25,30.21,30.24,45800.0,21.8513,21.8802,21.8513,21.873,45800.0
2006-11-17 14:05:00,30.25,30.28,30.24,30.26,103600.0,21.8802,21.9019,21.873,21.8875,103600.0
2006-11-17 14:10:00,30.26,30.31,30.25,30.28,48900.0,21.8875,21.9236,21.8802,21.9019,48900.0
2006-11-17 14:15:00,30.28,30.31,30.27,30.3,45300.0,21.9019,21.9236,21.8947,21.9164,45300.0
2006-11-17 14:20:00,30.3,30.31,30.28,30.31,53100.0,21.9164,21.9236,21.9019,21.9236,53100.0
2006-11-17 14:25:00,30.3,30.34,30.3,30.34,31400.0,21.9164,21.9453,21.9164,21.9453,31400.0
2006-11-17 14:30:00,30.33,30.34,30.28,30.29,104400.0,21.9381,21.9453,21.9019,21.9092,104400.0
2006-11-17 14:35:00,30.29,30.31,30.25,30.26,32900.0,21.9092,21.9236,21.8802,21.8875,32900.0
2006-11-17 14:40:00,30.26,30.33,30.25,30.3,67900.0,21.8875,21.9381,21.8802,21.9164,67900.0
2006-11-17 14:45:00,30.31,30.4,30.3,30.37,90100.0,21.9236,21.9887,21.9164,21.967,90100.0
2006-11-17 14:50:00,30.38,30.45,30.36,30.44,181100.0,21.9743,22.0249,21.9598,22.0177,181100.0
2006-11-17 14:55:00,30.43,30.45,30.37,30.44,113300.0,22.0104,22.0249,21.967,22.0177,113300.0
2006-11-17 15:00:00,30.44,30.49,30.42,30.48,69900.0,22.0177,22.0538,22.0032,22.0466,69900.0
2006-11-17 15:05:00,30.48,30.53,30.48,30.52,105300.0,22.0466,22.0828,22.0466,22.0755,105300.0
2006-11-17 15:10:00,30.52,30.52,30.4,30.41,47500.0,22.0755,22.0755,21.9887,21.996,47500.0
2006-11-17 15:15:00,30.4,30.41,30.35,30.36,72000.0,21.9887,21.996,21.9526,21.9598,72000.0
2006-11-17 15:20:00,30.36,30.41,30.35,30.36,133700.0,21.9598,21.996,21.9526,21.9598,133700.0
2006-11-17 15:25:00,30.36,30.37,30.31,30.33,88800.0,21.9598,21.967,21.9236,21.9381,88800.0
2006-11-17 15:30:00,30.33,30.41,30.31,30.38,127800.0,21.9381,21.996,21.9236,21.9743,127800.0
2006-11-17 15:35:00,30.38,30.42,30.37,30.39,72900.0,21.9743,22.0032,21.967,21.9815,72900.0
2006-11-17 15:40:00,30.39,30.49,30.38,30.49,181500.0,21.9815,22.0538,21.9743,22.0538,181500.0
2006-11-17 15:45:00,30.49,30.5,30.46,30.47,158600.0,22.0538,22.0611,22.0321,22.0394,158600.0
2006-11-17 15:50:00,30.46,30.49,30.42,30.49,151000.0,22.0321,22.0538,22.0032,22.0538,151000.0
2006-11-17 15:55:00,30.49,30.52,30.47,30.47,154100.0,22.0538,22.0755,22.0394,22.0394,154100.0
2006-11-20 09:30:00,30.1,30.15,30.1,30.11,8100.0,21.7717,21.8079,21.7717,21.779,8100.0
2006-11-20 09:35:00,30.09,30.5,29.5,30.49,616700.0,21.7645,22.0611,21.3377,22.0538,616700.0
2006-11-20 09:40:00,30.49,30.69,30.4,30.6,413900.0,22.0538,22.1985,21.9887,22.1334,413900.0
2006-11-20 09:45:00,30.55,30.55,30.17,30.41,379000.0,22.0972,22.0972,21.8224,21.996,379000.0
2006-11-20 09:50:00,30.42,30.42,30.07,30.24,341900.0,22.0032,22.0032,21.75,21.873,341900.0
2006-11-20 09:55:00,30.25,30.39,30.21,30.38,216900.0,21.8802,21.9815,21.8513,21.9743,216900.0
2006-11-20 10:00:00,30.38,30.38,30.21,30.34,144500.0,21.9743,21.9743,21.8513,21.9453,144500.0
2006-11-20 10:05:00,30.34,30.4,30.3,30.32,160400.0,21.9453,21.9887,21.9164,21.9309,160400.0
2006-11-20 10:10:00,30.33,30.34,30.28,30.34,154000.0,21.9381,21.9453,21.9019,21.9453,154000.0
2006-11-20 10:15:00,30.33,30.52,30.29,30.49,149100.0,21.9381,22.0755,21.9092,22.0538,149100.0
2006-11-20 10:20:00,30.47,30.65,30.47,30.6,218900.0,22.0394,22.1696,22.0394,22.1334,218900.0
2006-11-20 10:25:00,30.6,30.61,30.5,30.56,160100.0,22.1334,22.1406,22.0611,22.1045,160100.0
2006-11-20 10:30:00,30.56,30.66,30.53,30.58,182500.0,22.1045,22.1768,22.0828,22.1189,182500.0
2006-11-20 10:35:00,30.57,30.74,30.57,30.74,127700.0,22.1117,22.2347,22.1117,22.2347,127700.0
2006-11-20 10:40:00,30.74,30.74,30.58,30.6,104700.0,22.2347,22.2347,22.1189,22.1334,104700.0
2006-11-20 10:45:00,30.6,30.63,30.55,30.62,97600.0,22.1334,22.1551,22.0972,22.1479,97600.0
2006-11-20 10:50:00,30.62,30.74,30.62,30.65,137200.0,22.1479,22.2347,22.1479,22.1696,137200.0
2006-11-20 10:55:00,30.64,30.66,30.6,30.66,74800.0,22.1623,22.1768,22.1334,22.1768,74800.0
2006-11-20 11:00:00,30.66,30.73,30.62,30.65,77400.0,22.1768,22.2274,22.1479,22.1696,77400.0
2006-11-20 11:05:00,30.65,30.72,30.64,30.7,75000.0,22.1696,22.2202,22.1623,22.2057,75000.0
2006-11-20 11:10:00,30.69,30.7,30.62,30.68,100400.0,22.1985,22.2057,22.1479,22.1913,100400.0
2006-11-20 11:15:00,30.69,30.71,30.67,30.71,78000.0,22.1985,22.213,22.184,22.213,78000.0
2006-11-20 11:20:00,30.7,30.72,30.67,30.72,90100.0,22.2057,22.2202,22.184,22.2202,90100.0
2006-11-20 11:25:00,30.72,30.75,30.69,30.75,93400.0,22.2202,22.2419,22.1985,22.2419,93400.0
2006-11-20 11:30:00,30.75,30.81,30.7,30.8,109200.0,22.2419,22.2853,22.2057,22.2781,109200.0
2006-11-20 11:35:00,30.8,30.84,30.7,30.7,102100.0,22.2781,22.307,22.2057,22.2057,102100.0
2006-11-20 11:40:00,30.7,30.81,30.69,30.75,136900.0,22.2057,22.2853,22.1985,22.2419,136900.0
2006-11-20 11:45:00,30.74,30.87,30.74,30.81,139900.0,22.2347,22.3287,22.2347,22.2853,139900.0
2006-11-20 11:50:00,30.81,30.85,30.77,30.82,78500.0,22.2853,22.3142,22.2564,22.2925,78500.0
2006-11-20 11:55:00,30.82,30.86,30.81,30.84,69700.0,22.2925,22.3215,22.2853,22.307,69700.0
2006-11-20 12:00:00,30.84,30.92,30.82,30.91,142300.0,22.307,22.3649,22.2925,22.3576,142300.0
2006-11-20 12:05:00,30.91,30.92,30.89,30.89,63700.0,22.3576,22.3649,22.3432,22.3432,63700.0
2006-11-20 12:10:00,30.89,30.92,30.85,30.91,138600.0,22.3432,22.3649,22.3142,22.3576,138600.0
2006-11-20 12:15:00,30.91,31.06,30.91,31.05,269200.0,22.3576,22.4661,22.3576,22.4589,269200.0
2006-11-20 12:20:00,31.05,31.07,30.93,31.0,207400.0,22.4589,22.4733,22.3721,22.4227,207400.0
2006-11-20 12:25:00,31.0,31.0,30.93,30.94,151200.0,22.4227,22.4227,22.3721,22.3793,151200.0
2006-11-20 12:30:00,30.95,30.97,30.91,30.97,135300.0,22.3866,22.401,22.3576,22.401,135300.0
2006-11-20 12:35:00,30.96,30.99,30.95,30.98,97900.0,22.3938,22.4155,22.3866,22.4082,97900.0
2006-11-20 12:40:00,30.98,30.99,30.96,30.97,67200.0,22.4082,22.4155,22.3938,22.401,67200.0
2006-11-20 12:45:00,30.97,30.97,30.93,30.96,163500.0,22.401,22.401,22.3721,22.3938,163500.0
2006-11-20 12:50:00,30.96,30.96,30.85,30.86,132500.0,22.3938,22.3938,22.3142,22.3215,132500.0
2006-11-20 12:55:00,30.87,30.96,30.86,30.93,77500.0,22.3287,22.3938,22.3215,22.3721,77500.0
2006-11-20 13:00:00,30.93,30.95,30.85,30.86,103900.0,22.3721,22.3866,22.3142,22.3215,103900.0
2006-11-20 13:05:00,30.86,30.88,30.85,30.85,125000.0,22.3215,22.3359,22.3142,22.3142,125000.0
2006-11-20 13:10:00,30.86,30.92,30.85,30.88,111900.0,22.3215,22.3649,22.3142,22.3359,111900.0
2006-11-20 13:15:00,30.88,30.91,30.86,30.86,81700.0,22.3359,22.3576,22.3215,22.3215,81700.0
2006-11-20 13:20:00,30.86,30.87,30.85,30.86,90600.0,22.3215,22.3287,22.3142,22.3215,90600.0
2006-11-20 13:25:00,30.85,30.86,30.85,30.86,36100.0,22.3142,22.3215,22.3142,22.3215,36100.0
2006-11-20 13:30:00,30.85,30.85,30.73,30.79,144400.0,22.3142,22.3142,22.2274,22.2708,144400.0
2006-11-20 13:35:00,30.78,30.82,30.73,30.74,78900.0,22.2636,22.2925,22.2274,22.2347,78900.0
2006-11-20 13:40:00,30.73,30.8,30.73,30.79,85500.0,22.2274,22.2781,22.2274,22.2708,85500.0
2006-11-20 13:45:00,30.78,30.85,30.78,30.84,77800.0,22.2636,22.3142,22.2636,22.307,77800.0
2006-11-20 13:50:00,30.83,30.83,30.79,30.82,102700.0,22.2998,22.2998,22.2708,22.2925,102700.0
2006-11-20 13:55:00,30.82,30.83,30.81,30.83,66600.0,22.2925,22.2998,22.2853,22.2998,66600.0
2006-11-20 14:00:00,30.82,30.86,30.81,30.86,75700.0,22.2925,22.3215,22.2853,22.3215,75700.0
2006-11-20 14:05:00,30.86,30.87,30.85,30.85,70100.0,22.3215,22.3287,22.3142,22.3142,70100.0
2006-11-20 14:10:00,30.86,30.87,30.83,30.85,126100.0,22.3215,22.3287,22.2998,22.3142,126100.0
2006-11-20 14:15:00,30.84,30.85,30.84,30.84,55600.0,22.307,22.3142,22.307,22.307,55600.0
2006-11-20 14:20:00,30.84,30.85,30.77,30.77,88300.0,22.307,22.3142,22.2564,22.2564,88300.0
2006-11-20 14:25:00,30.77,30.78,30.71,30.75,133900.0,22.2564,22.2636,22.213,22.2419,133900.0
2006-11-20 14:30:00,30.75,30.82,30.74,30.79,94300.0,22.2419,22.2925,22.2347,22.2708,94300.0
2006-11-20 14:35:00,30.79,30.8,30.66,30.73,227800.0,22.2708,22.2781,22.1768,22.2274,227800.0
2006-11-20 14:40:00,30.73,30.74,30.68,30.7,126600.0,22.2274,22.2347,22.1913,22.2057,126600.0
2006-11-20 14:45:00,30.71,30.71,30.62,30.65,106900.0,22.213,22.213,22.1479,22.1696,106900.0
2006-11-20 14:50:00,30.65,30.7,30.64,30.64,79800.0,22.1696,22.2057,22.1623,22.1623,79800.0
2006-11-20 14:55:00,30.65,30.72,30.64,30.67,140200.0,22.1696,22.2202,22.1623,22.184,140200.0
2006-11-20 15:00:00,30.68,30.71,30.64,30.71,170800.0,22.1913,22.213,22.1623,22.213,170800.0
2006-11-20 15:05:00,30.71,30.71,30.65,30.7,137600.0,22.213,22.213,22.1696,22.2057,137600.0
2006-11-20 15:10:00,30.7,30.8,30.7,30.75,173300.0,22.2057,22.2781,22.2057,22.2419,173300.0
2006-11-20 15:15:00,30.75,30.86,30.74,30.86,119400.0,22.2419,22.3215,22.2347,22.3215,119400.0
2006-11-20 15:20:00,30.86,30.86,30.67,30.72,174000.0,22.3215,22.3215,22.184,22.2202,174000.0
2006-11-20 15:25:00,30.72,30.82,30.71,30.82,128500.0,22.2202,22.2925,22.213,22.2925,128500.0
2006-11-20 15:30:00,30.82,30.82,30.67,30.75,210100.0,22.2925,22.2925,22.184,22.2419,210100.0
2006-11-20 15:35:00,30.75,30.79,30.74,30.75,152100.0,22.2419,22.2708,22.2347,22.2419,152100.0
2006-11-20 15:40:00,30.74,30.75,30.61,30.64,309100.0,22.2347,22.2419,22.1406,22.1623,309100.0
2006-11-20 15:45:00,30.64,30.69,30.6,30.62,269100.0,22.1623,22.1985,22.1334,22.1479,269100.0
2006-11-20 15:50:00,30.63,30.69,30.62,30.65,259700.0,22.1551,22.1985,22.1479,22.1696,259700.0
2006-11-20 15:55:00,30.64,30.65,30.54,30.59,307900.0,22.1623,22.1696,22.09,22.1262,307900.0
2006-11-21 09:30:00,30.5,30.53,30.39,30.4,126000.0,22.0611,22.0828,21.9815,21.9887,126000.0
2006-11-21 09:35:00,30.4,30.57,30.35,30.57,95800.0,21.9887,22.1117,21.9526,22.1117,95800.0
2006-11-21 09:40:00,30.58,30.58,30.42,30.43,109500.0,22.1189,22.1189,22.0032,22.0104,109500.0
2006-11-21 09:45:00,30.43,30.55,30.41,30.49,190600.0,22.0104,22.0972,21.996,22.0538,190600.0
2006-11-21 09:50:00,30.5,30.55,30.49,30.53,95300.0,22.0611,22.0972,22.0538,22.0828,95300.0
2006-11-21 09:55:00,30.54,30.55,30.5,30.51,145300.0,22.09,22.0972,22.0611,22.0683,145300.0
2006-11-21 10:00:00,30.52,30.59,30.51,30.59,114800.0,22.0755,22.1262,22.0683,22.1262,114800.0
2006-11-21 10:05:00,30.59,30.64,30.57,30.57,141000.0,22.1262,22.1623,22.1117,22.1117,141000.0
2006-11-21 10:10:00,30.57,30.69,30.56,30.67,137000.0,22.1117,22.1985,22.1045,22.184,137000.0
2006-11-21 10:15:00,30.66,30.67,30.61,30.63,36500.0,22.1768,22.184,22.1406,22.1551,36500.0
2006-11-21 10:20:00,30.63,30.67,30.61,30.65,106700.0,22.1551,22.184,22.1406,22.1696,106700.0
2006-11-21 10:25:00,30.65,30.69,30.65,30.68,79800.0,22.1696,22.1985,22.1696,22.1913,79800.0
2006-11-21 10:30:00,30.67,30.68,30.66,30.68,105400.0,22.184,22.1913,22.1768,22.1913,105400.0
2006-11-21 10:35:00,30.68,30.72,30.67,30.7,117100.0,22.1913,22.2202,22.184,22.2057,117100.0
2006-11-21 10:40:00,30.69,30.72,30.62,30.72,84300.0,22.1985,22.2202,22.1479,22.2202,84300.0
2006-11-21 10:45:00,30.72,30.75,30.69,30.69,49700.0,22.2202,22.2419,22.1985,22.1985,49700.0
2006-11-21 10:50:00,30.7,30.7,30.63,30.69,74300.0,22.2057,22.2057,22.1551,22.1985,74300.0
2006-11-21 10:55:00,30.69,30.78,30.69,30.78,82400.0,22.1985,22.2636,22.1985,22.2636,82400.0
2006-11-21 11:00:00,30.77,30.8,30.76,30.76,104000.0,22.2564,22.2781,22.2491,22.2491,104000.0
2006-11-21 11:05:00,30.76,30.78,30.69,30.73,65300.0,22.2491,22.2636,22.1985,22.2274,65300.0
2006-11-21 11:10:00,30.73,30.73,30.63,30.64,43000.0,22.2274,22.2274,22.1551,22.1623,43000.0
2006-11-21 11:15:00,30.65,30.67,30.64,30.67,43100.0,22.1696,22.184,22.1623,22.184,43100.0
2006-11-21 11:20:00,30.67,30.73,30.65,30.73,83100.0,22.184,22.2274,22.1696,22.2274,83100.0
2006-11-21 11:25:00,30.73,30.75,30.7,30.75,56000.0,22.2274,22.2419,22.2057,22.2419,56000.0
2006-11-21 11:30:00,30.76,30.77,30.72,30.75,64400.0,22.2491,22.2564,22.2202,22.2419,64400.0
2006-11-21 11:35:00,30.75,30.75,30.68,30.7,45400.0,22.2419,22.2419,22.1913,22.2057,45400.0
2006-11-21 11:40:00,30.7,30.76,30.7,30.73,214400.0,22.2057,22.2491,22.2057,22.2274,214400.0
2006-11-21 11:45:00,30.73,30.79,30.72,30.78,84400.0,22.2274,22.2708,22.2202,22.2636,84400.0
2006-11-21 11:50:00,30.78,30.82,30.77,30.8,66800.0,22.2636,22.2925,22.2564,22.2781,66800.0
2006-11-21 11:55:00,30.8,30.81,30.79,30.8,44000.0,22.2781,22.2853,22.2708,22.2781,44000.0
2006-11-21 12:00:00,30.81,30.81,30.78,30.78,22500.0,22.2853,22.2853,22.2636,22.2636,22500.0
2006-11-21 12:05:00,30.78,30.84,30.76,30.79,88300.0,22.2636,22.307,22.2491,22.2708,88300.0
2006-11-21 12:10:00,30.79,30.82,30.75,30.78,64400.0,22.2708,22.2925,22.2419,22.2636,64400.0
2006-11-21 12:15:00,30.78,30.86,30.78,30.82,108700.0,22.2636,22.3215,22.2636,22.2925,108700.0
2006-11-21 12:20:00,30.82,30.86,30.82,30.83,44000.0,22.2925,22.3215,22.2925,22.2998,44000.0
2006-11-21 12:25:00,30.82,30.83,30.81,30.81,38000.0,22.2925,22.2998,22.2853,22.2853,38000.0
2006-11-21 12:30:00,30.82,30.84,30.8,30.81,71900.0,22.2925,22.307,22.2781,22.2853,71900.0
2006-11-21 12:35:00,30.81,30.84,30.8,30.83,48100.0,22.2853,22.307,22.2781,22.2998,48100.0
2006-11-21 12:40:00,30.84,30.84,30.82,30.82,35100.0,22.307,22.307,22.2925,22.2925,35100.0
2006-11-21 12:45:00,30.83,30.84,30.82,30.83,48700.0,22.2998,22.307,22.2925,22.2998,48700.0
2006-11-21 12:50:00,30.83,30.85,30.82,30.83,26300.0,22.2998,22.3142,22.2925,22.2998,26300.0
2006-11-21 12:55:00,30.83,30.84,30.82,30.82,56600.0,22.2998,22.307,22.2925,22.2925,56600.0
2006-11-21 13:00:00,30.83,30.83,30.76,30.77,42100.0,22.2998,22.2998,22.2491,22.2564,42100.0
2006-11-21 13:05:00,30.76,30.77,30.69,30.69,40600.0,22.2491,22.2564,22.1985,22.1985,40600.0
2006-11-21 13:10:00,30.7,30.74,30.68,30.74,34800.0,22.2057,22.2347,22.1913,22.2347,34800.0
2006-11-21 13:15:00,30.74,30.74,30.7,30.7,21600.0,22.2347,22.2347,22.2057,22.2057,21600.0
2006-11-21 13:20:00,30.7,30.76,30.68,30.75,79800.0,22.2057,22.2491,22.1913,22.2419,79800.0
2006-11-21 13:25:00,30.75,30.78,30.74,30.77,43000.0,22.2419,22.2636,22.2347,22.2564,43000.0
2006-11-21 13:30:00,30.76,30.78,30.76,30.77,29900.0,22.2491,22.2636,22.2491,22.2564,29900.0
2006-11-21 13:35:00,30.77,30.81,30.77,30.81,75900.0,22.2564,22.2853,22.2564,22.2853,75900.0
2006-11-21 13:40:00,30.8,30.8,30.75,30.77,43500.0,22.2781,22.2781,22.2419,22.2564,43500.0
2006-11-21 13:45:00,30.77,30.82,30.77,30.79,68400.0,22.2564,22.2925,22.2564,22.2708,68400.0
2006-11-21 13:50:00,30.8,30.8,30.74,30.75,27700.0,22.2781,22.2781,22.2347,22.2419,27700.0
2006-11-21 13:55:00,30.75,30.77,30.73,30.77,55400.0,22.2419,22.2564,22.2274,22.2564,55400.0
2006-11-21 14:00:00,30.76,30.78,30.76,30.77,41700.0,22.2491,22.2636,22.2491,22.2564,41700.0
2006-11-21 14:05:00,30.77,30.77,30.75,30.76,58600.0,22.2564,22.2564,22.2419,22.2491,58600.0
2006-11-21 14:10:00,30.75,30.81,30.73,30.78,87500.0,22.2419,22.2853,22.2274,22.2636,87500.0
2006-11-21 14:15:00,30.78,30.79,30.7,30.7,38600.0,22.2636,22.2708,22.2057,22.2057,38600.0
2006-11-21 14:20:00,30.7,30.76,30.69,30.73,74200.0,22.2057,22.2491,22.1985,22.2274,74200.0
2006-11-21 14:25:00,30.73,30.74,30.71,30.74,48900.0,22.2274,22.2347,22.213,22.2347,48900.0
2006-11-21 14:30:00,30.74,30.75,30.73,30.75,25400.0,22.2347,22.2419,22.2274,22.2419,25400.0
2006-11-21 14:35:00,30.75,30.75,30.72,30.74,40600.0,22.2419,22.2419,22.2202,22.2347,40600.0
2006-11-21 14:40:00,30.75,30.75,30.73,30.74,19100.0,22.2419,22.2419,22.2274,22.2347,19100.0
2006-11-21 14:45:00,30.74,30.75,30.73,30.75,33000.0,22.2347,22.2419,22.2274,22.2419,33000.0
2006-11-21 14:50:00,30.75,30.76,30.74,30.76,67800.0,22.2419,22.2491,22.2347,22.2491,67800.0
2006-11-21 14:55:00,30.75,30.77,30.74,30.75,71600.0,22.2419,22.2564,22.2347,22.2419,71600.0
2006-11-21 15:00:00,30.76,30.8,30.76,30.8,48600.0,22.2491,22.2781,22.2491,22.2781,48600.0
2006-11-21 15:05:00,30.8,30.8,30.77,30.77,65300.0,22.2781,22.2781,22.2564,22.2564,65300.0
2006-11-21 15:10:00,30.78,30.79,30.77,30.79,39300.0,22.2636,22.2708,22.2564,22.2708,39300.0
2006-11-21 15:15:00,30.79,30.82,30.77,30.82,134000.0,22.2708,22.2925,22.2564,22.2925,134000.0
2006-11-21 15:20:00,30.81,30.84,30.8,30.84,105200.0,22.2853,22.307,22.2781,22.307,105200.0
2006-11-21 15:25:00,30.84,30.85,30.77,30.78,69300.0,22.307,22.3142,22.2564,22.2636,69300.0
2006-11-21 15:30:00,30.77,30.78,30.72,30.73,114000.0,22.2564,22.2636,22.2202,22.2274,114000.0
2006-11-21 15:35:00,30.73,30.74,30.68,30.71,71400.0,22.2274,22.2347,22.1913,22.213,71400.0
2006-11-21 15:40:00,30.71,30.72,30.68,30.68,102500.0,22.213,22.2202,22.1913,22.1913,102500.0
2006-11-21 15:45:00,30.68,30.7,30.64,30.7,113400.0,22.1913,22.2057,22.1623,22.2057,113400.0
2006-11-21 15:50:00,30.69,30.7,30.68,30.68,72300.0,22.1985,22.2057,22.1913,22.1913,72300.0
2006-11-21 15:55:00,30.69,30.69,30.67,30.68,72800.0,22.1985,22.1985,22.184,22.1913,72800.0
2006-11-22 09:30:00,30.48,30.75,30.45,30.62,191500.0,22.0466,22.2419,22.0249,22.1479,191500.0
2006-11-22 09:35:00,30.66,30.9,30.64,30.88,99200.0,22.1768,22.3504,22.1623,22.3359,99200.0
2006-11-22 09:40:00,30.88,30.88,30.74,30.78,132000.0,22.3359,22.3359,22.2347,22.2636,132000.0
2006-11-22 09:45:00,30.77,30.85,30.74,30.74,87800.0,22.2564,22.3142,22.2347,22.2347,87800.0
2006-11-22 09:50:00,30.74,30.74,30.58,30.58,151800.0,22.2347,22.2347,22.1189,22.1189,151800.0
2006-11-22 09:55:00,30.58,30.6,30.5,30.57,109400.0,22.1189,22.1334,22.0611,22.1117,109400.0
2006-11-22 10:00:00,30.56,30.59,30.47,30.49,92400.0,22.1045,22.1262,22.0394,22.0538,92400.0
2006-11-22 10:05:00,30.49,30.5,30.45,30.45,94700.0,22.0538,22.0611,22.0249,22.0249,94700.0
2006-11-22 10:10:00,30.45,30.45,30.37,30.44,164000.0,22.0249,22.0249,21.967,22.0177,164000.0
2006-11-22 10:15:00,30.45,30.47,30.36,30.37,79000.0,22.0249,22.0394,21.9598,21.967,79000.0
2006-11-22 10:20:00,30.37,30.38,30.31,30.31,146200.0,21.967,21.9743,21.9236,21.9236,146200.0
2006-11-22 10:25:00,30.3,30.31,30.21,30.28,266300.0,21.9164,21.9236,21.8513,21.9019,266300.0
2006-11-22 10:30:00,30.28,30.35,30.22,30.28,151100.0,21.9019,21.9526,21.8585,21.9019,151100.0
2006-11-22 10:35:00,30.29,30.41,30.27,30.39,74900.0,21.9092,21.996,21.8947,21.9815,74900.0
2006-11-22 10:40:00,30.4,30.43,30.36,30.42,77700.0,21.9887,22.0104,21.9598,22.0032,77700.0
2006-11-22 10:45:00,30.42,30.45,30.39,30.4,72300.0,22.0032,22.0249,21.9815,21.9887,72300.0
2006-11-22 10:50:00,30.4,30.4,30.27,30.27,64200.0,21.9887,21.9887,21.8947,21.8947,64200.0
2006-11-22 10:55:00,30.27,30.32,30.26,30.27,80100.0,21.8947,21.9309,21.8875,21.8947,80100.0
2006-11-22 11:00:00,30.28,30.34,30.27,30.32,74400.0,21.9019,21.9453,21.8947,21.9309,74400.0
2006-11-22 11:05:00,30.33,30.38,30.31,30.37,334500.0,21.9381,21.9743,21.9236,21.967,334500.0
2006-11-22 11:10:00,30.38,30.38,30.34,30.35,62900.0,21.9743,21.9743,21.9453,21.9526,62900.0
2006-11-22 11:15:00,30.35,30.36,30.34,30.35,61200.0,21.9526,21.9598,21.9453,21.9526,61200.0
2006-11-22 11:20:00,30.35,30.4,30.35,30.38,46600.0,21.9526,21.9887,21.9526,21.9743,46600.0
2006-11-22 11:25:00,30.39,30.46,30.35,30.45,85800.0,21.9815,22.0321,21.9526,22.0249,85800.0
2006-11-22 11:30:00,30.44,30.49,30.43,30.49,68600.0,22.0177,22.0538,22.0104,22.0538,68600.0
2006-11-22 11:35:00,30.49,30.49,30.44,30.45,40100.0,22.0538,22.0538,22.0177,22.0249,40100.0
2006-11-22 11:40:00,30.45,30.45,30.42,30.43,31800.0,22.0249,22.0249,22.0032,22.0104,31800.0
2006-11-22 11:45:00,30.43,30.43,30.39,30.42,40900.0,22.0104,22.0104,21.9815,22.0032,40900.0
2006-11-22 11:50:00,30.43,30.45,30.41,30.42,50600.0,22.0104,22.0249,21.996,22.0032,50600.0
2006-11-22 11:55:00,30.42,30.44,30.35,30.44,52900.0,22.0032,22.0177,21.9526,22.0177,52900.0
2006-11-22 12:00:00,30.44,30.48,30.43,30.45,46300.0,22.0177,22.0466,22.0104,22.0249,46300.0
2006-11-22 12:05:00,30.45,30.46,30.41,30.44,43800.0,22.0249,22.0321,21.996,22.0177,43800.0
2006-11-22 12:10:00,30.44,30.49,30.44,30.47,40500.0,22.0177,22.0538,22.0177,22.0394,40500.0
2006-11-22 12:15:00,30.47,30.47,30.39,30.41,74000.0,22.0394,22.0394,21.9815,21.996,74000.0
2006-11-22 12:20:00,30.41,30.43,30.35,30.35,60200.0,21.996,22.0104,21.9526,21.9526,60200.0
2006-11-22 12:25:00,30.35,30.4,30.34,30.4,61900.0,21.9526,21.9887,21.9453,21.9887,61900.0
2006-11-22 12:30:00,30.39,30.4,30.33,30.34,52700.0,21.9815,21.9887,21.9381,21.9453,52700.0
2006-11-22 12:35:00,30.34,30.36,30.32,30.33,54300.0,21.9453,21.9598,21.9309,21.9381,54300.0
2006-11-22 12:40:00,30.33,30.37,30.33,30.35,60500.0,21.9381,21.967,21.9381,21.9526,60500.0
2006-11-22 12:45:00,30.34,30.36,30.32,30.35,37400.0,21.9453,21.9598,21.9309,21.9526,37400.0
2006-11-22 12:50:00,30.34,30.37,30.32,30.37,51400.0,21.9453,21.967,21.9309,21.967,51400.0
2006-11-22 12:55:00,30.37,30.43,30.35,30.42,58900.0,21.967,22.0104,21.9526,22.0032,58900.0
2006-11-22 13:00:00,30.42,30.44,30.42,30.43,38900.0,22.0032,22.0177,22.0032,22.0104,38900.0
2006-11-22 13:05:00,30.44,30.44,30.42,30.43,15200.0,22.0177,22.0177,22.0032,22.0104,15200.0
2006-11-22 13:10:00,30.43,30.44,30.37,30.37,60400.0,22.0104,22.0177,21.967,21.967,60400.0
2006-11-22 13:15:00,30.37,30.37,30.31,30.32,156600.0,21.967,21.967,21.9236,21.9309,156600.0
2006-11-22 13:20:00,30.33,30.34,30.29,30.31,105500.0,21.9381,21.9453,21.9092,21.9236,105500.0
2006-11-22 13:25:00,30.32,30.32,30.27,30.27,76900.0,21.9309,21.9309,21.8947,21.8947,76900.0
2006-11-22 13:30:00,30.27,30.3,30.25,30.26,88900.0,21.8947,21.9164,21.8802,21.8875,88900.0
2006-11-22 13:35:00,30.26,30.28,30.26,30.27,33200.0,21.8875,21.9019,21.8875,21.8947,33200.0
2006-11-22 13:40:00,30.27,30.29,30.26,30.26,104600.0,21.8947,21.9092,21.8875,21.8875,104600.0
2006-11-22 13:45:00,30.27,30.27,30.23,30.23,49500.0,21.8947,21.8947,21.8658,21.8658,49500.0
2006-11-22 13:50:00,30.23,30.26,30.22,30.26,83800.0,21.8658,21.8875,21.8585,21.8875,83800.0
2006-11-22 13:55:00,30.26,30.26,30.25,30.26,71500.0,21.8875,21.8875,21.8802,21.8875,71500.0
2006-11-22 14:00:00,30.26,30.26,30.24,30.25,97700.0,21.8875,21.8875,21.873,21.8802,97700.0
2006-11-22 14:05:00,30.25,30.28,30.24,30.28,218200.0,21.8802,21.9019,21.873,21.9019,218200.0
2006-11-22 14:10:00,30.27,30.31,30.27,30.29,86700.0,21.8947,21.9236,21.8947,21.9092,86700.0
2006-11-22 14:15:00,30.29,30.31,30.28,30.28,70900.0,21.9092,21.9236,21.9019,21.9019,70900.0
2006-11-22 14:20:00,30.28,30.28,30.24,30.24,61300.0,21.9019,21.9019,21.873,21.873,61300.0
2006-11-22 14:25:00,30.24,30.27,30.22,30.27,149200.0,21.873,21.8947,21.8585,21.8947,149200.0
2006-11-22 14:30:00,30.27,30.28,30.25,30.26,57200.0,21.8947,21.9019,21.8802,21.8875,57200.0
2006-11-22 14:35:00,30.26,30.28,30.21,30.28,123600.0,21.8875,21.9019,21.8513,21.9019,123600.0
2006-11-22 14:40:00,30.27,30.31,30.27,30.3,46600.0,21.8947,21.9236,21.8947,21.9164,46600.0
2006-11-22 14:45:00,30.3,30.3,30.28,30.29,56100.0,21.9164,21.9164,21.9019,21.9092,56100.0
2006-11-22 14:50:00,30.28,30.29,30.26,30.28,80100.0,21.9019,21.9092,21.8875,21.9019,80100.0
2006-11-22 14:55:00,30.28,30.33,30.28,30.31,81400.0,21.9019,21.9381,21.9019,21.9236,81400.0
2006-11-22 15:00:00,30.32,30.33,30.28,30.29,66200.0,21.9309,21.9381,21.9019,21.9092,66200.0
2006-11-22 15:05:00,30.28,30.33,30.28,30.33,51700.0,21.9019,21.9381,21.9019,21.9381,51700.0
2006-11-22 15:10:00,30.33,30.34,30.3,30.3,59000.0,21.9381,21.9453,21.9164,21.9164,59000.0
2006-11-22 15:15:00,30.3,30.31,30.26,30.26,48700.0,21.9164,21.9236,21.8875,21.8875,48700.0
2006-11-22 15:20:00,30.26,30.26,30.22,30.24,90200.0,21.8875,21.8875,21.8585,21.873,90200.0
2006-11-22 15:25:00,30.24,30.25,30.23,30.24,69300.0,21.873,21.8802,21.8658,21.873,69300.0
2006-11-22 15:30:00,30.24,30.27,30.22,30.24,175900.0,21.873,21.8947,21.8585,21.873,175900.0
2006-11-22 15:35:00,30.24,30.27,30.22,30.26,135500.0,21.873,21.8947,21.8585,21.8875,135500.0
2006-11-22 15:40:00,30.26,30.29,30.24,30.29,123300.0,21.8875,21.9092,21.873,21.9092,123300.0
2006-11-22 15:45:00,30.28,30.32,30.27,30.28,160600.0,21.9019,21.9309,21.8947,21.9019,160600.0
2006-11-22 15:50:00,30.29,30.31,30.28,30.31,133400.0,21.9092,21.9236,21.9019,21.9236,133400.0
2006-11-22 15:55:00,30.31,30.34,30.3,30.33,178400.0,21.9236,21.9453,21.9164,21.9381,178400.0
2006-11-24 09:30:00,30.15,30.18,30.05,30.08,122900.0,21.8079,21.8296,21.7356,21.7573,122900.0
2006-11-24 09:35:00,30.08,30.1,30.05,30.06,40900.0,21.7573,21.7717,21.7356,21.7428,40900.0
2006-11-24 09:40:00,30.07,30.14,30.06,30.14,52800.0,21.75,21.8007,21.7428,21.8007,52800.0
2006-11-24 09:45:00,30.13,30.17,30.1,30.16,65000.0,21.7934,21.8224,21.7717,21.8151,65000.0
2006-11-24 09:50:00,30.17,30.18,30.13,30.16,77500.0,21.8224,21.8296,21.7934,21.8151,77500.0
2006-11-24 09:55:00,30.17,30.18,30.1,30.12,58600.0,21.8224,21.8296,21.7717,21.7862,58600.0
2006-11-24 10:00:00,30.11,30.17,30.11,30.14,48000.0,21.779,21.8224,21.779,21.8007,48000.0
2006-11-24 10:05:00,30.14,30.2,30.1,30.11,142000.0,21.8007,21.8441,21.7717,21.779,142000.0
2006-11-24 10:10:00,30.11,30.21,30.11,30.21,65000.0,21.779,21.8513,21.779,21.8513,65000.0
2006-11-24 10:15:00,30.22,30.28,30.18,30.24,138100.0,21.8585,21.9019,21.8296,21.873,138100.0
2006-11-24 10:20:00,30.23,30.3,30.22,30.3,142200.0,21.8658,21.9164,21.8585,21.9164,142200.0
2006-11-24 10:25:00,30.31,30.36,30.26,30.31,98200.0,21.9236,21.9598,21.8875,21.9236,98200.0
2006-11-24 10:30:00,30.3,30.31,30.28,30.3,32100.0,21.9164,21.9236,21.9019,21.9164,32100.0
2006-11-24 10:35:00,30.3,30.33,30.28,30.28,15400.0,21.9164,21.9381,21.9019,21.9019,15400.0
2006-11-24 10:40:00,30.28,30.28,30.24,30.25,22800.0,21.9019,21.9019,21.873,21.8802,22800.0
2006-11-24 10:45:00,30.24,30.27,30.23,30.26,22000.0,21.873,21.8947,21.8658,21.8875,22000.0
2006-11-24 10:50:00,30.27,30.33,30.26,30.3,24200.0,21.8947,21.9381,21.8875,21.9164,24200.0
2006-11-24 10:55:00,30.3,30.32,30.28,30.28,29400.0,21.9164,21.9309,21.9019,21.9019,29400.0
2006-11-24 11:00:00,30.27,30.3,30.25,30.27,22100.0,21.8947,21.9164,21.8802,21.8947,22100.0
2006-11-24 11:05:00,30.27,30.28,30.23,30.24,34600.0,21.8947,21.9019,21.8658,21.873,34600.0
2006-11-24 11:10:00,30.25,30.25,30.24,30.25,53600.0,21.8802,21.8802,21.873,21.8802,53600.0
2006-11-24 11:15:00,30.26,30.28,30.26,30.26,19300.0,21.8875,21.9019,21.8875,21.8875,19300.0
2006-11-24 11:20:00,30.26,30.28,30.25,30.27,29400.0,21.8875,21.9019,21.8802,21.8947,29400.0
2006-11-24 11:25:00,30.27,30.27,30.2,30.21,37000.0,21.8947,21.8947,21.8441,21.8513,37000.0
2006-11-24 11:30:00,30.23,30.23,30.18,30.18,31300.0,21.8658,21.8658,21.8296,21.8296,31300.0
2006-11-24 11:35:00,30.19,30.23,30.17,30.23,37100.0,21.8368,21.8658,21.8224,21.8658,37100.0
2006-11-24 11:40:00,30.23,30.23,30.18,30.2,16900.0,21.8658,21.8658,21.8296,21.8441,16900.0
2006-11-24 11:45:00,30.2,30.2,30.16,30.19,23600.0,21.8441,21.8441,21.8151,21.8368,23600.0
2006-11-24 11:50:00,30.19,30.19,30.15,30.17,19500.0,21.8368,21.8368,21.8079,21.8224,19500.0
2006-11-24 11:55:00,30.16,30.19,30.16,30.18,9900.0,21.8151,21.8368,21.8151,21.8296,9900.0
2006-11-24 12:00:00,30.18,30.2,30.16,30.18,14700.0,21.8296,21.8441,21.8151,21.8296,14700.0
2006-11-24 12:05:00,30.19,30.19,30.15,30.15,15400.0,21.8368,21.8368,21.8079,21.8079,15400.0
2006-11-24 12:10:00,30.15,30.16,30.13,30.14,27300.0,21.8079,21.8151,21.7934,21.8007,27300.0
2006-11-24 12:15:00,30.14,30.15,30.12,30.13,23600.0,21.8007,21.8079,21.7862,21.7934,23600.0
2006-11-24 12:20:00,30.12,30.13,30.12,30.13,52900.0,21.7862,21.7934,21.7862,21.7934,52900.0
2006-11-24 12:25:00,30.13,30.13,30.12,30.13,26900.0,21.7934,21.7934,21.7862,21.7934,26900.0
2006-11-24 12:30:00,30.13,30.13,30.05,30.06,104900.0,21.7934,21.7934,21.7356,21.7428,104900.0
2006-11-24 12:35:00,30.05,30.06,30.01,30.05,113700.0,21.7356,21.7428,21.7066,21.7356,113700.0
2006-11-24 12:40:00,30.05,30.07,30.03,30.06,33700.0,21.7356,21.75,21.7211,21.7428,33700.0
2006-11-24 12:45:00,30.06,30.07,30.02,30.02,71800.0,21.7428,21.75,21.7139,21.7139,71800.0
2006-11-24 12:50:00,30.02,30.09,30.02,30.08,61100.0,21.7139,21.7645,21.7139,21.7573,61100.0
2006-11-24 12:55:00,30.08,30.08,30.01,30.01,59600.0,21.7573,21.7573,21.7066,21.7066,59600.0
2006-11-24 13:00:00,30.01,30.01,30.0,30.0,64600.0,21.7066,21.7066,21.6994,21.6994,64600.0
2006-11-24 13:05:00,30.0,30.0,30.0,30.0,100.0,21.6994,21.6994,21.6994,21.6994,100.0
2006-11-24 13:10:00,30.0,30.0,30.0,30.0,900.0,21.6994,21.6994,21.6994,21.6994,900.0
2006-11-24 13:15:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:20:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:25:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:30:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:35:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:40:00,30.0,30.0,30.0,30.0,100.0,21.6994,21.6994,21.6994,21.6994,100.0
2006-11-24 13:45:00,30.0,30.0,30.0,30.0,0.0,21.6994,21.6994,21.6994,21.6994,0.0
2006-11-24 13:50:00,30.0,30.0,30.0,30.0,100.0,21.6994,21.6994,21.6994,21.6994,100.0
2006-11-24 13:55:00,30.0,30.0,30.0,30.0,100.0,21.6994,21.6994,21.6994,21.6994,100.0
2006-11-24 14:00:00,30.0,30.0,29.93,30.0,500.0,21.6994,21.6994,21.6488,21.6994,500.0
2006-11-24 14:05:00,29.93,29.93,29.93,29.93,100.0,21.6488,21.6488,21.6488,21.6488,100.0
2006-11-24 14:10:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:15:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:20:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:25:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:35:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:40:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:45:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:50:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 14:55:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:00:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:05:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:10:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:15:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:20:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:25:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:30:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:35:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:40:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:45:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:50:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-24 15:55:00,29.93,29.93,29.93,29.93,0.0,21.6488,21.6488,21.6488,21.6488,0.0
2006-11-27 09:30:00,30.88,30.89,30.52,30.69,523500.0,22.3359,22.3432,22.0755,22.1985,523500.0
2006-11-27 09:35:00,30.72,30.8,30.63,30.65,287800.0,22.2202,22.2781,22.1551,22.1696,287800.0
2006-11-27 09:40:00,30.65,30.68,30.54,30.61,213600.0,22.1696,22.1913,22.09,22.1406,213600.0
2006-11-27 09:45:00,30.61,30.76,30.6,30.67,199600.0,22.1406,22.2491,22.1334,22.184,199600.0
2006-11-27 09:50:00,30.67,30.69,30.61,30.63,135800.0,22.184,22.1985,22.1406,22.1551,135800.0
2006-11-27 09:55:00,30.62,30.62,30.51,30.54,185100.0,22.1479,22.1479,22.0683,22.09,185100.0
2006-11-27 10:00:00,30.54,30.55,30.45,30.49,214600.0,22.09,22.0972,22.0249,22.0538,214600.0
2006-11-27 10:05:00,30.5,30.6,30.49,30.53,212000.0,22.0611,22.1334,22.0538,22.0828,212000.0
2006-11-27 10:10:00,30.53,30.53,30.43,30.43,176200.0,22.0828,22.0828,22.0104,22.0104,176200.0
2006-11-27 10:15:00,30.43,30.64,30.42,30.63,148600.0,22.0104,22.1623,22.0032,22.1551,148600.0
2006-11-27 10:20:00,30.63,30.64,30.5,30.5,112200.0,22.1551,22.1623,22.0611,22.0611,112200.0
2006-11-27 10:25:00,30.5,30.54,30.49,30.51,148600.0,22.0611,22.09,22.0538,22.0683,148600.0
2006-11-27 10:30:00,30.51,30.52,30.49,30.52,147600.0,22.0683,22.0755,22.0538,22.0755,147600.0
2006-11-27 10:35:00,30.52,30.57,30.49,30.57,94000.0,22.0755,22.1117,22.0538,22.1117,94000.0
2006-11-27 10:40:00,30.56,30.56,30.5,30.52,74200.0,22.1045,22.1045,22.0611,22.0755,74200.0
2006-11-27 10:45:00,30.52,30.56,30.5,30.55,97300.0,22.0755,22.1045,22.0611,22.0972,97300.0
2006-11-27 10:50:00,30.54,30.6,30.53,30.56,115200.0,22.09,22.1334,22.0828,22.1045,115200.0
2006-11-27 10:55:00,30.56,30.6,30.55,30.59,77800.0,22.1045,22.1334,22.0972,22.1262,77800.0
2006-11-27 11:00:00,30.59,30.59,30.5,30.52,98900.0,22.1262,22.1262,22.0611,22.0755,98900.0
2006-11-27 11:05:00,30.53,30.56,30.52,30.54,60200.0,22.0828,22.1045,22.0755,22.09,60200.0
2006-11-27 11:10:00,30.54,30.55,30.5,30.5,118300.0,22.09,22.0972,22.0611,22.0611,118300.0
2006-11-27 11:15:00,30.5,30.54,30.5,30.51,107600.0,22.0611,22.09,22.0611,22.0683,107600.0
2006-11-27 11:20:00,30.5,30.52,30.5,30.5,86200.0,22.0611,22.0755,22.0611,22.0611,86200.0
2006-11-27 11:25:00,30.5,30.5,30.42,30.43,160400.0,22.0611,22.0611,22.0032,22.0104,160400.0
2006-11-27 11:30:00,30.43,30.53,30.43,30.52,104600.0,22.0104,22.0828,22.0104,22.0755,104600.0
2006-11-27 11:35:00,30.53,30.61,30.52,30.59,178300.0,22.0828,22.1406,22.0755,22.1262,178300.0
2006-11-27 11:40:00,30.59,30.6,30.55,30.55,49500.0,22.1262,22.1334,22.0972,22.0972,49500.0
2006-11-27 11:45:00,30.55,30.57,30.55,30.57,61200.0,22.0972,22.1117,22.0972,22.1117,61200.0
2006-11-27 11:50:00,30.57,30.59,30.55,30.56,105200.0,22.1117,22.1262,22.0972,22.1045,105200.0
2006-11-27 11:55:00,30.56,30.57,30.53,30.53,48100.0,22.1045,22.1117,22.0828,22.0828,48100.0
2006-11-27 12:00:00,30.53,30.54,30.49,30.52,57400.0,22.0828,22.09,22.0538,22.0755,57400.0
2006-11-27 12:05:00,30.51,30.58,30.51,30.58,58600.0,22.0683,22.1189,22.0683,22.1189,58600.0
2006-11-27 12:10:00,30.57,30.58,30.56,30.56,58100.0,22.1117,22.1189,22.1045,22.1045,58100.0
2006-11-27 12:15:00,30.56,30.57,30.54,30.57,95400.0,22.1045,22.1117,22.09,22.1117,95400.0
2006-11-27 12:20:00,30.56,30.57,30.53,30.54,43200.0,22.1045,22.1117,22.0828,22.09,43200.0
2006-11-27 12:25:00,30.53,30.58,30.53,30.57,85900.0,22.0828,22.1189,22.0828,22.1117,85900.0
2006-11-27 12:30:00,30.57,30.58,30.5,30.5,103500.0,22.1117,22.1189,22.0611,22.0611,103500.0
2006-11-27 12:35:00,30.49,30.53,30.49,30.49,46200.0,22.0538,22.0828,22.0538,22.0538,46200.0
2006-11-27 12:40:00,30.49,30.5,30.47,30.47,71700.0,22.0538,22.0611,22.0394,22.0394,71700.0
2006-11-27 12:45:00,30.47,30.52,30.46,30.5,86900.0,22.0394,22.0755,22.0321,22.0611,86900.0
2006-11-27 12:50:00,30.51,30.51,30.46,30.47,54900.0,22.0683,22.0683,22.0321,22.0394,54900.0
2006-11-27 12:55:00,30.47,30.48,30.45,30.46,23600.0,22.0394,22.0466,22.0249,22.0321,23600.0
2006-11-27 13:00:00,30.46,30.46,30.42,30.44,74100.0,22.0321,22.0321,22.0032,22.0177,74100.0
2006-11-27 13:05:00,30.44,30.53,30.44,30.52,63400.0,22.0177,22.0828,22.0177,22.0755,63400.0
2006-11-27 13:10:00,30.52,30.53,30.5,30.5,25600.0,22.0755,22.0828,22.0611,22.0611,25600.0
2006-11-27 13:15:00,30.5,30.51,30.47,30.48,24400.0,22.0611,22.0683,22.0394,22.0466,24400.0
2006-11-27 13:20:00,30.49,30.49,30.47,30.48,30700.0,22.0538,22.0538,22.0394,22.0466,30700.0
2006-11-27 13:25:00,30.47,30.51,30.46,30.5,108300.0,22.0394,22.0683,22.0321,22.0611,108300.0
2006-11-27 13:30:00,30.51,30.51,30.48,30.49,53700.0,22.0683,22.0683,22.0466,22.0538,53700.0
2006-11-27 13:35:00,30.48,30.49,30.45,30.47,75000.0,22.0466,22.0538,22.0249,22.0394,75000.0
2006-11-27 13:40:00,30.47,30.5,30.45,30.49,60600.0,22.0394,22.0611,22.0249,22.0538,60600.0
2006-11-27 13:45:00,30.5,30.5,30.48,30.48,74400.0,22.0611,22.0611,22.0466,22.0466,74400.0
2006-11-27 13:50:00,30.48,30.49,30.47,30.48,43500.0,22.0466,22.0538,22.0394,22.0466,43500.0
2006-11-27 13:55:00,30.48,30.49,30.46,30.46,28600.0,22.0466,22.0538,22.0321,22.0321,28600.0
2006-11-27 14:00:00,30.47,30.47,30.46,30.47,107500.0,22.0394,22.0394,22.0321,22.0394,107500.0
2006-11-27 14:05:00,30.47,30.47,30.46,30.46,91200.0,22.0394,22.0394,22.0321,22.0321,91200.0
2006-11-27 14:10:00,30.46,30.47,30.45,30.46,56000.0,22.0321,22.0394,22.0249,22.0321,56000.0
2006-11-27 14:15:00,30.46,30.47,30.45,30.46,94200.0,22.0321,22.0394,22.0249,22.0321,94200.0
2006-11-27 14:20:00,30.46,30.47,30.44,30.44,83400.0,22.0321,22.0394,22.0177,22.0177,83400.0
2006-11-27 14:25:00,30.43,30.45,30.43,30.44,72400.0,22.0104,22.0249,22.0104,22.0177,72400.0
2006-11-27 14:30:00,30.44,30.46,30.44,30.45,66500.0,22.0177,22.0321,22.0177,22.0249,66500.0
2006-11-27 14:35:00,30.44,30.49,30.44,30.48,130200.0,22.0177,22.0538,22.0177,22.0466,130200.0
2006-11-27 14:40:00,30.48,30.49,30.45,30.45,92300.0,22.0466,22.0538,22.0249,22.0249,92300.0
2006-11-27 14:45:00,30.45,30.46,30.42,30.42,66300.0,22.0249,22.0321,22.0032,22.0032,66300.0
2006-11-27 14:50:00,30.42,30.45,30.41,30.44,156600.0,22.0032,22.0249,21.996,22.0177,156600.0
2006-11-27 14:55:00,30.44,30.44,30.4,30.4,201800.0,22.0177,22.0177,21.9887,21.9887,201800.0
2006-11-27 15:00:00,30.4,30.41,30.38,30.39,92600.0,21.9887,21.996,21.9743,21.9815,92600.0
2006-11-27 15:05:00,30.38,30.39,30.35,30.36,163200.0,21.9743,21.9815,21.9526,21.9598,163200.0
2006-11-27 15:10:00,30.35,30.39,30.35,30.39,148100.0,21.9526,21.9815,21.9526,21.9815,148100.0
2006-11-27 15:15:00,30.39,30.39,30.36,30.36,78400.0,21.9815,21.9815,21.9598,21.9598,78400.0
2006-11-27 15:20:00,30.36,30.37,30.33,30.33,91600.0,21.9598,21.967,21.9381,21.9381,91600.0
2006-11-27 15:25:00,30.34,30.35,30.32,30.33,253800.0,21.9453,21.9526,21.9309,21.9381,253800.0
2006-11-27 15:30:00,30.33,30.35,30.33,30.34,168800.0,21.9381,21.9526,21.9381,21.9453,168800.0
2006-11-27 15:35:00,30.35,30.4,30.34,30.38,160800.0,21.9526,21.9887,21.9453,21.9743,160800.0
2006-11-27 15:40:00,30.38,30.42,30.35,30.42,245300.0,21.9743,22.0032,21.9526,22.0032,245300.0
2006-11-27 15:45:00,30.41,30.47,30.41,30.47,192400.0,21.996,22.0394,21.996,22.0394,192400.0
2006-11-27 15:50:00,30.46,30.48,30.43,30.43,214200.0,22.0321,22.0466,22.0104,22.0104,214200.0
2006-11-27 15:55:00,30.44,30.44,30.39,30.4,252200.0,22.0177,22.0177,21.9815,21.9887,252200.0
2006-11-28 09:30:00,30.19,30.38,30.17,30.36,171200.0,21.8368,21.9743,21.8224,21.9598,171200.0
2006-11-28 09:35:00,30.36,30.38,30.12,30.12,132700.0,21.9598,21.9743,21.7862,21.7862,132700.0
2006-11-28 09:40:00,30.12,30.13,30.0,30.01,203200.0,21.7862,21.7934,21.6994,21.7066,203200.0
2006-11-28 09:45:00,30.0,30.09,30.0,30.05,249600.0,21.6994,21.7645,21.6994,21.7356,249600.0
2006-11-28 09:50:00,30.06,30.22,30.05,30.16,279800.0,21.7428,21.8585,21.7356,21.8151,279800.0
2006-11-28 09:55:00,30.16,30.2,30.09,30.11,92200.0,21.8151,21.8441,21.7645,21.779,92200.0
2006-11-28 10:00:00,30.1,30.25,30.08,30.25,278500.0,21.7717,21.8802,21.7573,21.8802,278500.0
2006-11-28 10:05:00,30.24,30.28,30.08,30.1,163800.0,21.873,21.9019,21.7573,21.7717,163800.0
2006-11-28 10:10:00,30.1,30.11,30.03,30.1,185300.0,21.7717,21.779,21.7211,21.7717,185300.0
2006-11-28 10:15:00,30.08,30.13,30.04,30.13,154300.0,21.7573,21.7934,21.7283,21.7934,154300.0
2006-11-28 10:20:00,30.13,30.25,30.11,30.23,118900.0,21.7934,21.8802,21.779,21.8658,118900.0
2006-11-28 10:25:00,30.23,30.28,30.17,30.22,126900.0,21.8658,21.9019,21.8224,21.8585,126900.0
2006-11-28 10:30:00,30.22,30.25,30.22,30.23,116600.0,21.8585,21.8802,21.8585,21.8658,116600.0
2006-11-28 10:35:00,30.22,30.26,30.19,30.2,138500.0,21.8585,21.8875,21.8368,21.8441,138500.0
2006-11-28 10:40:00,30.2,30.24,30.16,30.2,112700.0,21.8441,21.873,21.8151,21.8441,112700.0
2006-11-28 10:45:00,30.21,30.22,30.17,30.21,118600.0,21.8513,21.8585,21.8224,21.8513,118600.0
2006-11-28 10:50:00,30.2,30.21,30.13,30.14,110700.0,21.8441,21.8513,21.7934,21.8007,110700.0
2006-11-28 10:55:00,30.13,30.16,30.1,30.14,137000.0,21.7934,21.8151,21.7717,21.8007,137000.0
2006-11-28 11:00:00,30.14,30.2,30.14,30.16,119200.0,21.8007,21.8441,21.8007,21.8151,119200.0
2006-11-28 11:05:00,30.15,30.17,30.11,30.17,102900.0,21.8079,21.8224,21.779,21.8224,102900.0
2006-11-28 11:10:00,30.17,30.18,30.12,30.14,102200.0,21.8224,21.8296,21.7862,21.8007,102200.0
2006-11-28 11:15:00,30.14,30.14,30.1,30.12,99700.0,21.8007,21.8007,21.7717,21.7862,99700.0
2006-11-28 11:20:00,30.12,30.16,30.12,30.16,131600.0,21.7862,21.8151,21.7862,21.8151,131600.0
2006-11-28 11:25:00,30.15,30.17,30.11,30.12,117500.0,21.8079,21.8224,21.779,21.7862,117500.0
2006-11-28 11:30:00,30.12,30.13,30.1,30.11,118200.0,21.7862,21.7934,21.7717,21.779,118200.0
2006-11-28 11:35:00,30.11,30.12,30.08,30.12,241300.0,21.779,21.7862,21.7573,21.7862,241300.0
2006-11-28 11:40:00,30.12,30.15,30.08,30.09,116500.0,21.7862,21.8079,21.7573,21.7645,116500.0
2006-11-28 11:45:00,30.09,30.09,30.04,30.06,82400.0,21.7645,21.7645,21.7283,21.7428,82400.0
2006-11-28 11:50:00,30.06,30.07,30.03,30.05,244700.0,21.7428,21.75,21.7211,21.7356,244700.0
2006-11-28 11:55:00,30.05,30.08,30.03,30.06,107000.0,21.7356,21.7573,21.7211,21.7428,107000.0
2006-11-28 12:00:00,30.05,30.06,30.02,30.02,76100.0,21.7356,21.7428,21.7139,21.7139,76100.0
2006-11-28 12:05:00,30.02,30.03,30.01,30.03,55000.0,21.7139,21.7211,21.7066,21.7211,55000.0
2006-11-28 12:10:00,30.03,30.03,30.02,30.02,37800.0,21.7211,21.7211,21.7139,21.7139,37800.0
2006-11-28 12:15:00,30.02,30.03,30.0,30.01,140400.0,21.7139,21.7211,21.6994,21.7066,140400.0
2006-11-28 12:20:00,30.0,30.02,30.0,30.0,111900.0,21.6994,21.7139,21.6994,21.6994,111900.0
2006-11-28 12:25:00,30.01,30.01,30.0,30.0,144500.0,21.7066,21.7066,21.6994,21.6994,144500.0
2006-11-28 12:30:00,30.0,30.04,30.0,30.03,368500.0,21.6994,21.7283,21.6994,21.7211,368500.0
2006-11-28 12:35:00,30.03,30.06,30.0,30.06,150000.0,21.7211,21.7428,21.6994,21.7428,150000.0
2006-11-28 12:40:00,30.06,30.07,30.04,30.05,147900.0,21.7428,21.75,21.7283,21.7356,147900.0
2006-11-28 12:45:00,30.05,30.05,30.0,30.03,103000.0,21.7356,21.7356,21.6994,21.7211,103000.0
2006-11-28 12:50:00,30.04,30.05,30.0,30.02,90000.0,21.7283,21.7356,21.6994,21.7139,90000.0
2006-11-28 12:55:00,30.02,30.04,30.0,30.03,138700.0,21.7139,21.7283,21.6994,21.7211,138700.0
2006-11-28 13:00:00,30.03,30.03,30.01,30.02,93000.0,21.7211,21.7211,21.7066,21.7139,93000.0
2006-11-28 13:05:00,30.04,30.08,30.0,30.01,111200.0,21.7283,21.7573,21.6994,21.7066,111200.0
2006-11-28 13:10:00,30.01,30.02,30.01,30.01,40600.0,21.7066,21.7139,21.7066,21.7066,40600.0
2006-11-28 13:15:00,30.01,30.02,29.95,29.96,231300.0,21.7066,21.7139,21.6632,21.6705,231300.0
2006-11-28 13:20:00,29.96,30.0,29.93,29.93,147600.0,21.6705,21.6994,21.6488,21.6488,147600.0
2006-11-28 13:25:00,29.93,29.94,29.9,29.92,94800.0,21.6488,21.656,21.6271,21.6415,94800.0
2006-11-28 13:30:00,29.93,29.93,29.87,29.9,173500.0,21.6488,21.6488,21.6054,21.6271,173500.0
2006-11-28 13:35:00,29.9,29.98,29.9,29.98,136800.0,21.6271,21.6849,21.6271,21.6849,136800.0
2006-11-28 13:40:00,29.97,30.01,29.95,30.0,238500.0,21.6777,21.7066,21.6632,21.6994,238500.0
2006-11-28 13:45:00,29.99,30.02,29.95,30.0,166600.0,21.6922,21.7139,21.6632,21.6994,166600.0
2006-11-28 13:50:00,29.99,30.01,29.98,30.0,46700.0,21.6922,21.7066,21.6849,21.6994,46700.0
2006-11-28 13:55:00,30.01,30.01,29.97,30.0,82200.0,21.7066,21.7066,21.6777,21.6994,82200.0
2006-11-28 14:00:00,29.99,30.05,29.98,29.98,135800.0,21.6922,21.7356,21.6849,21.6849,135800.0
2006-11-28 14:05:00,29.98,30.05,29.98,30.04,88900.0,21.6849,21.7356,21.6849,21.7283,88900.0
2006-11-28 14:10:00,30.04,30.05,30.0,30.02,78700.0,21.7283,21.7356,21.6994,21.7139,78700.0
2006-11-28 14:15:00,30.03,30.03,29.97,29.99,180700.0,21.7211,21.7211,21.6777,21.6922,180700.0
2006-11-28 14:20:00,29.99,30.02,29.98,29.99,90300.0,21.6922,21.7139,21.6849,21.6922,90300.0
2006-11-28 14:25:00,29.99,30.01,29.97,29.99,78900.0,21.6922,21.7066,21.6777,21.6922,78900.0
2006-11-28 14:30:00,30.0,30.03,29.97,30.03,87800.0,21.6994,21.7211,21.6777,21.7211,87800.0
2006-11-28 14:35:00,30.03,30.03,29.97,30.02,106300.0,21.7211,21.7211,21.6777,21.7139,106300.0
2006-11-28 14:40:00,30.02,30.02,29.97,30.02,108800.0,21.7139,21.7139,21.6777,21.7139,108800.0
2006-11-28 14:45:00,30.02,30.02,30.0,30.0,97400.0,21.7139,21.7139,21.6994,21.6994,97400.0
2006-11-28 14:50:00,30.0,30.02,29.97,30.0,123500.0,21.6994,21.7139,21.6777,21.6994,123500.0
2006-11-28 14:55:00,30.0,30.03,29.98,30.01,125200.0,21.6994,21.7211,21.6849,21.7066,125200.0
2006-11-28 15:00:00,30.01,30.01,29.94,29.95,104200.0,21.7066,21.7066,21.656,21.6632,104200.0
2006-11-28 15:05:00,29.94,29.96,29.92,29.92,150000.0,21.656,21.6705,21.6415,21.6415,150000.0
2006-11-28 15:10:00,29.92,30.02,29.92,29.99,138400.0,21.6415,21.7139,21.6415,21.6922,138400.0
2006-11-28 15:15:00,29.99,30.06,29.98,30.06,117600.0,21.6922,21.7428,21.6849,21.7428,117600.0
2006-11-28 15:20:00,30.07,30.09,30.0,30.02,142000.0,21.75,21.7645,21.6994,21.7139,142000.0
2006-11-28 15:25:00,30.01,30.04,30.0,30.0,449500.0,21.7066,21.7283,21.6994,21.6994,449500.0
2006-11-28 15:30:00,30.0,30.02,30.0,30.01,132800.0,21.6994,21.7139,21.6994,21.7066,132800.0
2006-11-28 15:35:00,30.01,30.01,30.0,30.0,80600.0,21.7066,21.7066,21.6994,21.6994,80600.0
2006-11-28 15:40:00,30.0,30.01,29.92,29.93,149900.0,21.6994,21.7066,21.6415,21.6488,149900.0
2006-11-28 15:45:00,29.93,29.94,29.9,29.9,226800.0,21.6488,21.656,21.6271,21.6271,226800.0
2006-11-28 15:50:00,29.9,29.93,29.89,29.93,204900.0,21.6271,21.6488,21.6198,21.6488,204900.0
2006-11-28 15:55:00,29.93,29.95,29.91,29.93,177600.0,21.6488,21.6632,21.6343,21.6488,177600.0
2006-11-29 09:30:00,30.4,30.5,30.39,30.48,466400.0,21.9887,22.0611,21.9815,22.0466,466400.0
2006-11-29 09:35:00,30.48,30.49,30.34,30.37,216100.0,22.0466,22.0538,21.9453,21.967,216100.0
2006-11-29 09:40:00,30.36,30.38,30.31,30.36,104900.0,21.9598,21.9743,21.9236,21.9598,104900.0
2006-11-29 09:45:00,30.36,30.45,30.31,30.44,132500.0,21.9598,22.0249,21.9236,22.0177,132500.0
2006-11-29 09:50:00,30.44,30.46,30.4,30.45,89300.0,22.0177,22.0321,21.9887,22.0249,89300.0
2006-11-29 09:55:00,30.45,30.46,30.41,30.43,243100.0,22.0249,22.0321,21.996,22.0104,243100.0
2006-11-29 10:00:00,30.43,30.45,30.34,30.44,427900.0,22.0104,22.0249,21.9453,22.0177,427900.0
2006-11-29 10:05:00,30.45,30.45,30.4,30.43,188800.0,22.0249,22.0249,21.9887,22.0104,188800.0
2006-11-29 10:10:00,30.43,30.46,30.43,30.44,94300.0,22.0104,22.0321,22.0104,22.0177,94300.0
2006-11-29 10:15:00,30.44,30.46,30.42,30.42,71900.0,22.0177,22.0321,22.0032,22.0032,71900.0
2006-11-29 10:20:00,30.42,30.45,30.4,30.43,103200.0,22.0032,22.0249,21.9887,22.0104,103200.0
2006-11-29 10:25:00,30.42,30.45,30.41,30.44,74600.0,22.0032,22.0249,21.996,22.0177,74600.0
2006-11-29 10:30:00,30.44,30.45,30.36,30.38,106400.0,22.0177,22.0249,21.9598,21.9743,106400.0
2006-11-29 10:35:00,30.37,30.39,30.32,30.32,106000.0,21.967,21.9815,21.9309,21.9309,106000.0
2006-11-29 10:40:00,30.33,30.36,30.3,30.32,143500.0,21.9381,21.9598,21.9164,21.9309,143500.0
2006-11-29 10:45:00,30.32,30.37,30.32,30.35,61600.0,21.9309,21.967,21.9309,21.9526,61600.0
2006-11-29 10:50:00,30.35,30.4,30.34,30.4,90500.0,21.9526,21.9887,21.9453,21.9887,90500.0
2006-11-29 10:55:00,30.4,30.42,30.39,30.41,73100.0,21.9887,22.0032,21.9815,21.996,73100.0
2006-11-29 11:00:00,30.41,30.43,30.38,30.43,74700.0,21.996,22.0104,21.9743,22.0104,74700.0
2006-11-29 11:05:00,30.43,30.45,30.43,30.45,168300.0,22.0104,22.0249,22.0104,22.0249,168300.0
2006-11-29 11:10:00,30.45,30.5,30.44,30.49,202300.0,22.0249,22.0611,22.0177,22.0538,202300.0
2006-11-29 11:15:00,30.49,30.49,30.4,30.41,99900.0,22.0538,22.0538,21.9887,21.996,99900.0
2006-11-29 11:20:00,30.4,30.43,30.36,30.38,149300.0,21.9887,22.0104,21.9598,21.9743,149300.0
2006-11-29 11:25:00,30.38,30.41,30.32,30.39,120300.0,21.9743,21.996,21.9309,21.9815,120300.0
2006-11-29 11:30:00,30.39,30.39,30.34,30.36,86300.0,21.9815,21.9815,21.9453,21.9598,86300.0
2006-11-29 11:35:00,30.36,30.37,30.31,30.36,134800.0,21.9598,21.967,21.9236,21.9598,134800.0
2006-11-29 11:40:00,30.36,30.36,30.3,30.32,92400.0,21.9598,21.9598,21.9164,21.9309,92400.0
2006-11-29 11:45:00,30.32,30.37,30.21,30.35,228700.0,21.9309,21.967,21.8513,21.9526,228700.0
2006-11-29 11:50:00,30.35,30.35,30.23,30.26,131200.0,21.9526,21.9526,21.8658,21.8875,131200.0
2006-11-29 11:55:00,30.26,30.27,30.15,30.17,256400.0,21.8875,21.8947,21.8079,21.8224,256400.0
2006-11-29 12:00:00,30.17,30.2,30.16,30.19,148200.0,21.8224,21.8441,21.8151,21.8368,148200.0
2006-11-29 12:05:00,30.19,30.21,30.17,30.18,141600.0,21.8368,21.8513,21.8224,21.8296,141600.0
2006-11-29 12:10:00,30.17,30.19,30.15,30.16,91700.0,21.8224,21.8368,21.8079,21.8151,91700.0
2006-11-29 12:15:00,30.17,30.17,30.15,30.17,81500.0,21.8224,21.8224,21.8079,21.8224,81500.0
2006-11-29 12:20:00,30.17,30.17,30.11,30.11,122600.0,21.8224,21.8224,21.779,21.779,122600.0
2006-11-29 12:25:00,30.11,30.12,30.1,30.11,65600.0,21.779,21.7862,21.7717,21.779,65600.0
2006-11-29 12:30:00,30.11,30.12,30.09,30.1,83000.0,21.779,21.7862,21.7645,21.7717,83000.0
2006-11-29 12:35:00,30.1,30.11,30.06,30.06,110800.0,21.7717,21.779,21.7428,21.7428,110800.0
2006-11-29 12:40:00,30.06,30.08,30.05,30.07,133800.0,21.7428,21.7573,21.7356,21.75,133800.0
2006-11-29 12:45:00,30.07,30.07,30.01,30.02,183800.0,21.75,21.75,21.7066,21.7139,183800.0
2006-11-29 12:50:00,30.01,30.03,30.01,30.01,88000.0,21.7066,21.7211,21.7066,21.7066,88000.0
2006-11-29 12:55:00,30.01,30.06,30.0,30.0,185900.0,21.7066,21.7428,21.6994,21.6994,185900.0
2006-11-29 13:00:00,30.0,30.02,30.0,30.0,201200.0,21.6994,21.7139,21.6994,21.6994,201200.0
2006-11-29 13:05:00,30.0,30.02,29.99,29.99,362800.0,21.6994,21.7139,21.6922,21.6922,362800.0
2006-11-29 13:10:00,30.0,30.01,29.98,29.99,205500.0,21.6994,21.7066,21.6849,21.6922,205500.0
2006-11-29 13:15:00,29.99,30.05,29.98,30.04,114100.0,21.6922,21.7356,21.6849,21.7283,114100.0
2006-11-29 13:20:00,30.04,30.13,30.03,30.09,195400.0,21.7283,21.7934,21.7211,21.7645,195400.0
2006-11-29 13:25:00,30.09,30.09,30.0,30.02,141500.0,21.7645,21.7645,21.6994,21.7139,141500.0
2006-11-29 13:30:00,30.02,30.03,29.98,29.99,60300.0,21.7139,21.7211,21.6849,21.6922,60300.0
2006-11-29 13:35:00,29.99,30.03,29.98,30.02,90300.0,21.6922,21.7211,21.6849,21.7139,90300.0
2006-11-29 13:40:00,30.01,30.02,29.98,29.99,67000.0,21.7066,21.7139,21.6849,21.6922,67000.0
2006-11-29 13:45:00,29.98,30.02,29.96,30.01,271500.0,21.6849,21.7139,21.6705,21.7066,271500.0
2006-11-29 13:50:00,30.01,30.01,29.98,29.99,46200.0,21.7066,21.7066,21.6849,21.6922,46200.0
2006-11-29 13:55:00,29.99,30.02,29.99,30.02,56900.0,21.6922,21.7139,21.6922,21.7139,56900.0
2006-11-29 14:00:00,30.02,30.05,30.01,30.01,69000.0,21.7139,21.7356,21.7066,21.7066,69000.0
2006-11-29 14:05:00,30.0,30.03,29.99,30.01,23000.0,21.6994,21.7211,21.6922,21.7066,23000.0
2006-11-29 14:10:00,30.02,30.03,30.0,30.0,82400.0,21.7139,21.7211,21.6994,21.6994,82400.0
2006-11-29 14:15:00,30.0,30.01,29.98,29.99,51700.0,21.6994,21.7066,21.6849,21.6922,51700.0
2006-11-29 14:20:00,29.99,30.02,29.98,30.0,47100.0,21.6922,21.7139,21.6849,21.6994,47100.0
2006-11-29 14:25:00,30.01,30.02,29.97,29.97,73900.0,21.7066,21.7139,21.6777,21.6777,73900.0
2006-11-29 14:30:00,29.97,30.0,29.97,29.98,53400.0,21.6777,21.6994,21.6777,21.6849,53400.0
2006-11-29 14:35:00,29.98,30.07,29.98,30.06,140900.0,21.6849,21.75,21.6849,21.7428,140900.0
2006-11-29 14:40:00,30.06,30.13,30.05,30.12,139800.0,21.7428,21.7934,21.7356,21.7862,139800.0
2006-11-29 14:45:00,30.13,30.16,30.12,30.15,142700.0,21.7934,21.8151,21.7862,21.8079,142700.0
2006-11-29 14:50:00,30.16,30.17,30.07,30.16,137600.0,21.8151,21.8224,21.75,21.8151,137600.0
2006-11-29 14:55:00,30.17,30.17,30.1,30.15,91200.0,21.8224,21.8224,21.7717,21.8079,91200.0
2006-11-29 15:00:00,30.15,30.17,30.12,30.14,98300.0,21.8079,21.8224,21.7862,21.8007,98300.0
2006-11-29 15:05:00,30.14,30.2,30.12,30.2,130200.0,21.8007,21.8441,21.7862,21.8441,130200.0
2006-11-29 15:10:00,30.2,30.22,30.14,30.15,178500.0,21.8441,21.8585,21.8007,21.8079,178500.0
2006-11-29 15:15:00,30.14,30.16,30.09,30.09,256400.0,21.8007,21.8151,21.7645,21.7645,256400.0
2006-11-29 15:20:00,30.09,30.15,30.08,30.09,93200.0,21.7645,21.8079,21.7573,21.7645,93200.0
2006-11-29 15:25:00,30.09,30.11,30.07,30.11,97900.0,21.7645,21.779,21.75,21.779,97900.0
2006-11-29 15:30:00,30.11,30.12,30.07,30.1,195400.0,21.779,21.7862,21.75,21.7717,195400.0
2006-11-29 15:35:00,30.1,30.11,30.08,30.09,240000.0,21.7717,21.779,21.7573,21.7645,240000.0
2006-11-29 15:40:00,30.09,30.1,30.06,30.07,129500.0,21.7645,21.7717,21.7428,21.75,129500.0
2006-11-29 15:45:00,30.06,30.1,30.06,30.1,101900.0,21.7428,21.7717,21.7428,21.7717,101900.0
2006-11-29 15:50:00,30.1,30.1,30.09,30.1,178400.0,21.7717,21.7717,21.7645,21.7717,178400.0
2006-11-29 15:55:00,30.09,30.1,30.09,30.09,171700.0,21.7645,21.7717,21.7645,21.7645,171700.0
2006-11-30 09:30:00,30.1,30.14,30.0,30.0,162800.0,21.7717,21.8007,21.6994,21.6994,162800.0
2006-11-30 09:35:00,30.01,30.06,30.0,30.04,142900.0,21.7066,21.7428,21.6994,21.7283,142900.0
2006-11-30 09:40:00,30.04,30.05,29.99,29.99,133100.0,21.7283,21.7356,21.6922,21.6922,133100.0
2006-11-30 09:45:00,29.99,30.0,29.93,30.0,203500.0,21.6922,21.6994,21.6488,21.6994,203500.0
2006-11-30 09:50:00,30.0,30.04,30.0,30.02,64200.0,21.6994,21.7283,21.6994,21.7139,64200.0
2006-11-30 09:55:00,30.02,30.04,29.96,30.02,101600.0,21.7139,21.7283,21.6705,21.7139,101600.0
2006-11-30 10:00:00,30.01,30.02,29.94,29.95,144200.0,21.7066,21.7139,21.656,21.6632,144200.0
2006-11-30 10:05:00,29.96,29.96,29.91,29.91,87800.0,21.6705,21.6705,21.6343,21.6343,87800.0
2006-11-30 10:10:00,29.92,29.92,29.83,29.84,169500.0,21.6415,21.6415,21.5764,21.5837,169500.0
2006-11-30 10:15:00,29.85,29.88,29.82,29.86,173200.0,21.5909,21.6126,21.5692,21.5981,173200.0
2006-11-30 10:20:00,29.86,29.86,29.76,29.77,140800.0,21.5981,21.5981,21.5258,21.533,140800.0
2006-11-30 10:25:00,29.76,29.79,29.75,29.78,134100.0,21.5258,21.5475,21.5186,21.5403,134100.0
2006-11-30 10:30:00,29.78,29.84,29.75,29.77,76800.0,21.5403,21.5837,21.5186,21.533,76800.0
2006-11-30 10:35:00,29.76,29.79,29.75,29.77,95700.0,21.5258,21.5475,21.5186,21.533,95700.0
2006-11-30 10:40:00,29.77,29.8,29.76,29.78,142100.0,21.533,21.5547,21.5258,21.5403,142100.0
2006-11-30 10:45:00,29.78,29.79,29.75,29.75,158600.0,21.5403,21.5475,21.5186,21.5186,158600.0
2006-11-30 10:50:00,29.75,29.88,29.75,29.87,98700.0,21.5186,21.6126,21.5186,21.6054,98700.0
2006-11-30 10:55:00,29.86,29.88,29.78,29.83,87600.0,21.5981,21.6126,21.5403,21.5764,87600.0
2006-11-30 11:00:00,29.83,29.84,29.78,29.78,41500.0,21.5764,21.5837,21.5403,21.5403,41500.0
2006-11-30 11:05:00,29.77,29.81,29.76,29.78,134000.0,21.533,21.562,21.5258,21.5403,134000.0
2006-11-30 11:10:00,29.78,29.8,29.78,29.79,90600.0,21.5403,21.5547,21.5403,21.5475,90600.0
2006-11-30 11:15:00,29.79,29.83,29.78,29.79,72000.0,21.5475,21.5764,21.5403,21.5475,72000.0
2006-11-30 11:20:00,29.79,29.79,29.75,29.77,78100.0,21.5475,21.5475,21.5186,21.533,78100.0
2006-11-30 11:25:00,29.78,29.79,29.75,29.78,109000.0,21.5403,21.5475,21.5186,21.5403,109000.0
2006-11-30 11:30:00,29.78,29.78,29.75,29.78,89600.0,21.5403,21.5403,21.5186,21.5403,89600.0
2006-11-30 11:35:00,29.79,29.79,29.76,29.77,30100.0,21.5475,21.5475,21.5258,21.533,30100.0
2006-11-30 11:40:00,29.77,29.8,29.75,29.75,163000.0,21.533,21.5547,21.5186,21.5186,163000.0
2006-11-30 11:45:00,29.75,29.8,29.75,29.76,41200.0,21.5186,21.5547,21.5186,21.5258,41200.0
2006-11-30 11:50:00,29.77,29.79,29.75,29.78,34000.0,21.533,21.5475,21.5186,21.5403,34000.0
2006-11-30 11:55:00,29.78,29.83,29.78,29.79,43400.0,21.5403,21.5764,21.5403,21.5475,43400.0
2006-11-30 12:00:00,29.8,29.88,29.78,29.87,57000.0,21.5547,21.6126,21.5403,21.6054,57000.0
2006-11-30 12:05:00,29.87,29.89,29.86,29.87,52300.0,21.6054,21.6198,21.5981,21.6054,52300.0
2006-11-30 12:10:00,29.88,29.88,29.86,29.88,34900.0,21.6126,21.6126,21.5981,21.6126,34900.0
2006-11-30 12:15:00,29.88,29.89,29.86,29.89,32400.0,21.6126,21.6198,21.5981,21.6198,32400.0
2006-11-30 12:20:00,29.89,29.9,29.87,29.87,56900.0,21.6198,21.6271,21.6054,21.6054,56900.0
2006-11-30 12:25:00,29.87,29.88,29.86,29.87,50300.0,21.6054,21.6126,21.5981,21.6054,50300.0
2006-11-30 12:30:00,29.87,29.92,29.87,29.9,116500.0,21.6054,21.6415,21.6054,21.6271,116500.0
2006-11-30 12:35:00,29.91,29.91,29.86,29.87,71200.0,21.6343,21.6343,21.5981,21.6054,71200.0
2006-11-30 12:40:00,29.87,29.88,29.85,29.86,67000.0,21.6054,21.6126,21.5909,21.5981,67000.0
2006-11-30 12:45:00,29.86,29.9,29.85,29.88,48300.0,21.5981,21.6271,21.5909,21.6126,48300.0
2006-11-30 12:50:00,29.88,29.92,29.87,29.9,58500.0,21.6126,21.6415,21.6054,21.6271,58500.0
2006-11-30 12:55:00,29.91,29.93,29.9,29.9,55500.0,21.6343,21.6488,21.6271,21.6271,55500.0
2006-11-30 13:00:00,29.91,29.92,29.88,29.91,72400.0,21.6343,21.6415,21.6126,21.6343,72400.0
2006-11-30 13:05:00,29.91,29.92,29.89,29.91,68300.0,21.6343,21.6415,21.6198,21.6343,68300.0
2006-11-30 13:10:00,29.91,29.95,29.91,29.95,66000.0,21.6343,21.6632,21.6343,21.6632,66000.0
2006-11-30 13:15:00,29.96,30.04,29.96,29.98,169100.0,21.6705,21.7283,21.6705,21.6849,169100.0
2006-11-30 13:20:00,29.98,30.02,29.98,29.99,53700.0,21.6849,21.7139,21.6849,21.6922,53700.0
2006-11-30 13:25:00,29.99,30.04,29.95,29.96,277500.0,21.6922,21.7283,21.6632,21.6705,277500.0
2006-11-30 13:30:00,29.96,30.04,29.95,29.98,356800.0,21.6705,21.7283,21.6632,21.6849,356800.0
2006-11-30 13:35:00,29.98,30.01,29.94,30.01,273100.0,21.6849,21.7066,21.656,21.7066,273100.0
2006-11-30 13:40:00,30.0,30.01,29.96,29.98,51000.0,21.6994,21.7066,21.6705,21.6849,51000.0
2006-11-30 13:45:00,29.98,29.99,29.92,29.97,113900.0,21.6849,21.6922,21.6415,21.6777,113900.0
2006-11-30 13:50:00,29.97,29.97,29.9,29.9,161800.0,21.6777,21.6777,21.6271,21.6271,161800.0
2006-11-30 13:55:00,29.91,29.91,29.87,29.88,89200.0,21.6343,21.6343,21.6054,21.6126,89200.0
2006-11-30 14:00:00,29.88,29.91,29.87,29.89,58300.0,21.6126,21.6343,21.6054,21.6198,58300.0
2006-11-30 14:05:00,29.89,29.93,29.88,29.92,72200.0,21.6198,21.6488,21.6126,21.6415,72200.0
2006-11-30 14:10:00,29.93,29.94,29.92,29.92,29900.0,21.6488,21.656,21.6415,21.6415,29900.0
2006-11-30 14:15:00,29.92,29.93,29.88,29.91,73000.0,21.6415,21.6488,21.6126,21.6343,73000.0
2006-11-30 14:20:00,29.91,29.92,29.9,29.91,42200.0,21.6343,21.6415,21.6271,21.6343,42200.0
2006-11-30 14:25:00,29.9,29.96,29.89,29.94,106200.0,21.6271,21.6705,21.6198,21.656,106200.0
2006-11-30 14:30:00,29.94,29.99,29.93,29.99,46900.0,21.656,21.6922,21.6488,21.6922,46900.0
2006-11-30 14:35:00,29.99,30.09,29.99,30.07,129600.0,21.6922,21.7645,21.6922,21.75,129600.0
2006-11-30 14:40:00,30.07,30.12,30.06,30.11,69000.0,21.75,21.7862,21.7428,21.779,69000.0
2006-11-30 14:45:00,30.1,30.16,30.1,30.13,161800.0,21.7717,21.8151,21.7717,21.7934,161800.0
2006-11-30 14:50:00,30.14,30.17,30.13,30.16,116100.0,21.8007,21.8224,21.7934,21.8151,116100.0
2006-11-30 14:55:00,30.16,30.17,30.12,30.16,65700.0,21.8151,21.8224,21.7862,21.8151,65700.0
2006-11-30 15:00:00,30.16,30.17,30.11,30.13,108500.0,21.8151,21.8224,21.779,21.7934,108500.0
2006-11-30 15:05:00,30.13,30.18,30.13,30.18,76100.0,21.7934,21.8296,21.7934,21.8296,76100.0
2006-11-30 15:10:00,30.18,30.2,30.16,30.2,104900.0,21.8296,21.8441,21.8151,21.8441,104900.0
2006-11-30 15:15:00,30.2,30.28,30.18,30.22,187500.0,21.8441,21.9019,21.8296,21.8585,187500.0
2006-11-30 15:20:00,30.23,30.24,30.16,30.16,80400.0,21.8658,21.873,21.8151,21.8151,80400.0
2006-11-30 15:25:00,30.17,30.22,30.15,30.21,114300.0,21.8224,21.8585,21.8079,21.8513,114300.0
2006-11-30 15:30:00,30.22,30.22,30.11,30.13,85100.0,21.8585,21.8585,21.779,21.7934,85100.0
2006-11-30 15:35:00,30.12,30.17,30.1,30.16,204400.0,21.7862,21.8224,21.7717,21.8151,204400.0
2006-11-30 15:40:00,30.15,30.16,30.09,30.1,131800.0,21.8079,21.8151,21.7645,21.7717,131800.0
2006-11-30 15:45:00,30.1,30.18,30.09,30.16,268100.0,21.7717,21.8296,21.7645,21.8151,268100.0
2006-11-30 15:50:00,30.15,30.21,30.14,30.2,254700.0,21.8079,21.8513,21.8007,21.8441,254700.0
2006-11-30 15:55:00,30.2,30.21,30.13,30.15,203700.0,21.8441,21.8513,21.7934,21.8079,203700.0
2006-12-01 09:30:00,30.5,30.75,30.5,30.75,17800.0,22.0611,22.2419,22.0611,22.2419,17800.0
2006-12-01 09:35:00,30.75,30.9,30.6,30.8,980200.0,22.2419,22.3504,22.1334,22.2781,980200.0
2006-12-01 09:40:00,30.8,30.98,30.6,30.97,605900.0,22.2781,22.4082,22.1334,22.401,605900.0
2006-12-01 09:45:00,30.97,31.18,30.97,31.18,589500.0,22.401,22.5529,22.401,22.5529,589500.0
2006-12-01 09:50:00,31.19,31.43,31.14,31.14,789100.0,22.5601,22.7337,22.524,22.524,789100.0
2006-12-01 09:55:00,31.15,31.2,31.06,31.09,608100.0,22.5312,22.5674,22.4661,22.4878,608100.0
2006-12-01 10:00:00,31.08,31.08,30.75,30.93,543800.0,22.4806,22.4806,22.2419,22.3721,543800.0
2006-12-01 10:05:00,30.94,31.01,30.89,30.9,293600.0,22.3793,22.4299,22.3432,22.3504,293600.0
2006-12-01 10:10:00,30.9,30.91,30.73,30.8,366200.0,22.3504,22.3576,22.2274,22.2781,366200.0
2006-12-01 10:15:00,30.79,30.85,30.7,30.82,322900.0,22.2708,22.3142,22.2057,22.2925,322900.0
2006-12-01 10:20:00,30.82,30.87,30.76,30.85,243800.0,22.2925,22.3287,22.2491,22.3142,243800.0
2006-12-01 10:25:00,30.86,30.88,30.74,30.84,213300.0,22.3215,22.3359,22.2347,22.307,213300.0
2006-12-01 10:30:00,30.85,30.9,30.74,30.74,274000.0,22.3142,22.3504,22.2347,22.2347,274000.0
2006-12-01 10:35:00,30.74,30.79,30.68,30.7,208100.0,22.2347,22.2708,22.1913,22.2057,208100.0
2006-12-01 10:40:00,30.7,30.72,30.59,30.59,296800.0,22.2057,22.2202,22.1262,22.1262,296800.0
2006-12-01 10:45:00,30.59,30.77,30.56,30.77,394200.0,22.1262,22.2564,22.1045,22.2564,394200.0
2006-12-01 10:50:00,30.77,30.78,30.7,30.7,213000.0,22.2564,22.2636,22.2057,22.2057,213000.0
2006-12-01 10:55:00,30.71,30.71,30.7,30.7,93300.0,22.213,22.213,22.2057,22.2057,93300.0
2006-12-01 11:00:00,30.7,30.71,30.59,30.64,151300.0,22.2057,22.213,22.1262,22.1623,151300.0
2006-12-01 11:05:00,30.64,30.65,30.56,30.56,206300.0,22.1623,22.1696,22.1045,22.1045,206300.0
2006-12-01 11:10:00,30.56,30.62,30.55,30.61,110700.0,22.1045,22.1479,22.0972,22.1406,110700.0
2006-12-01 11:15:00,30.61,30.65,30.59,30.63,152000.0,22.1406,22.1696,22.1262,22.1551,152000.0
2006-12-01 11:20:00,30.63,30.67,30.63,30.66,207900.0,22.1551,22.184,22.1551,22.1768,207900.0
2006-12-01 11:25:00,30.68,30.7,30.65,30.69,135000.0,22.1913,22.2057,22.1696,22.1985,135000.0
2006-12-01 11:30:00,30.69,30.72,30.68,30.68,75500.0,22.1985,22.2202,22.1913,22.1913,75500.0
2006-12-01 11:35:00,30.68,30.71,30.67,30.71,75900.0,22.1913,22.213,22.184,22.213,75900.0
2006-12-01 11:40:00,30.71,30.8,30.7,30.8,121900.0,22.213,22.2781,22.2057,22.2781,121900.0
2006-12-01 11:45:00,30.79,30.86,30.78,30.85,330400.0,22.2708,22.3215,22.2636,22.3142,330400.0
2006-12-01 11:50:00,30.85,31.02,30.85,31.0,310500.0,22.3142,22.4372,22.3142,22.4227,310500.0
2006-12-01 11:55:00,30.99,31.0,30.88,30.88,168700.0,22.4155,22.4227,22.3359,22.3359,168700.0
2006-12-01 12:00:00,30.88,30.9,30.8,30.8,130900.0,22.3359,22.3504,22.2781,22.2781,130900.0
2006-12-01 12:05:00,30.79,30.81,30.75,30.79,107200.0,22.2708,22.2853,22.2419,22.2708,107200.0
2006-12-01 12:10:00,30.79,30.83,30.77,30.77,99000.0,22.2708,22.2998,22.2564,22.2564,99000.0
2006-12-01 12:15:00,30.77,30.8,30.7,30.75,148000.0,22.2564,22.2781,22.2057,22.2419,148000.0
2006-12-01 12:20:00,30.75,30.75,30.57,30.57,372200.0,22.2419,22.2419,22.1117,22.1117,372200.0
2006-12-01 12:25:00,30.56,30.65,30.56,30.65,181800.0,22.1045,22.1696,22.1045,22.1696,181800.0
2006-12-01 12:30:00,30.64,30.75,30.64,30.68,135000.0,22.1623,22.2419,22.1623,22.1913,135000.0
2006-12-01 12:35:00,30.67,30.72,30.66,30.68,94500.0,22.184,22.2202,22.1768,22.1913,94500.0
2006-12-01 12:40:00,30.68,30.72,30.65,30.71,140700.0,22.1913,22.2202,22.1696,22.213,140700.0
2006-12-01 12:45:00,30.71,30.78,30.7,30.78,107800.0,22.213,22.2636,22.2057,22.2636,107800.0
2006-12-01 12:50:00,30.78,30.8,30.73,30.75,51800.0,22.2636,22.2781,22.2274,22.2419,51800.0
2006-12-01 12:55:00,30.75,30.78,30.7,30.71,50700.0,22.2419,22.2636,22.2057,22.213,50700.0
2006-12-01 13:00:00,30.71,30.71,30.64,30.66,115700.0,22.213,22.213,22.1623,22.1768,115700.0
2006-12-01 13:05:00,30.65,30.69,30.6,30.61,69700.0,22.1696,22.1985,22.1334,22.1406,69700.0
2006-12-01 13:10:00,30.6,30.7,30.6,30.69,72200.0,22.1334,22.2057,22.1334,22.1985,72200.0
2006-12-01 13:15:00,30.69,30.78,30.69,30.78,78000.0,22.1985,22.2636,22.1985,22.2636,78000.0
2006-12-01 13:20:00,30.78,30.79,30.72,30.73,64800.0,22.2636,22.2708,22.2202,22.2274,64800.0
2006-12-01 13:25:00,30.72,30.78,30.71,30.78,87800.0,22.2202,22.2636,22.213,22.2636,87800.0
2006-12-01 13:30:00,30.78,30.81,30.75,30.81,129400.0,22.2636,22.2853,22.2419,22.2853,129400.0
2006-12-01 13:35:00,30.81,30.86,30.72,30.73,188200.0,22.2853,22.3215,22.2202,22.2274,188200.0
2006-12-01 13:40:00,30.74,30.83,30.74,30.82,102800.0,22.2347,22.2998,22.2347,22.2925,102800.0
2006-12-01 13:45:00,30.81,30.86,30.8,30.86,118300.0,22.2853,22.3215,22.2781,22.3215,118300.0
2006-12-01 13:50:00,30.85,30.85,30.8,30.85,168100.0,22.3142,22.3142,22.2781,22.3142,168100.0
2006-12-01 13:55:00,30.84,30.88,30.81,30.83,123500.0,22.307,22.3359,22.2853,22.2998,123500.0
2006-12-01 14:00:00,30.83,30.85,30.79,30.82,173000.0,22.2998,22.3142,22.2708,22.2925,173000.0
2006-12-01 14:05:00,30.81,30.82,30.79,30.81,196200.0,22.2853,22.2925,22.2708,22.2853,196200.0
2006-12-01 14:10:00,30.81,30.82,30.75,30.8,201500.0,22.2853,22.2925,22.2419,22.2781,201500.0
2006-12-01 14:15:00,30.8,30.81,30.79,30.79,160700.0,22.2781,22.2853,22.2708,22.2708,160700.0
2006-12-01 14:20:00,30.79,30.8,30.74,30.77,131100.0,22.2708,22.2781,22.2347,22.2564,131100.0
2006-12-01 14:25:00,30.77,30.82,30.77,30.8,83500.0,22.2564,22.2925,22.2564,22.2781,83500.0
2006-12-01 14:30:00,30.8,30.81,30.8,30.8,198300.0,22.2781,22.2853,22.2781,22.2781,198300.0
2006-12-01 14:35:00,30.8,30.81,30.67,30.7,209800.0,22.2781,22.2853,22.184,22.2057,209800.0
2006-12-01 14:40:00,30.7,30.7,30.64,30.65,265700.0,22.2057,22.2057,22.1623,22.1696,265700.0
2006-12-01 14:45:00,30.64,30.69,30.63,30.69,76000.0,22.1623,22.1985,22.1551,22.1985,76000.0
2006-12-01 14:50:00,30.69,30.76,30.64,30.76,133800.0,22.1985,22.2491,22.1623,22.2491,133800.0
2006-12-01 14:55:00,30.76,30.82,30.76,30.8,193100.0,22.2491,22.2925,22.2491,22.2781,193100.0
2006-12-01 15:00:00,30.8,30.91,30.78,30.9,214000.0,22.2781,22.3576,22.2636,22.3504,214000.0
2006-12-01 15:05:00,30.9,30.92,30.86,30.86,110500.0,22.3504,22.3649,22.3215,22.3215,110500.0
2006-12-01 15:10:00,30.86,30.87,30.8,30.81,113600.0,22.3215,22.3287,22.2781,22.2853,113600.0
2006-12-01 15:15:00,30.81,30.81,30.77,30.78,133700.0,22.2853,22.2853,22.2564,22.2636,133700.0
2006-12-01 15:20:00,30.78,30.87,30.77,30.86,110600.0,22.2636,22.3287,22.2564,22.3215,110600.0
2006-12-01 15:25:00,30.86,30.86,30.83,30.83,155800.0,22.3215,22.3215,22.2998,22.2998,155800.0
2006-12-01 15:30:00,30.83,30.84,30.76,30.78,161500.0,22.2998,22.307,22.2491,22.2636,161500.0
2006-12-01 15:35:00,30.78,30.79,30.77,30.79,124200.0,22.2636,22.2708,22.2564,22.2708,124200.0
2006-12-01 15:40:00,30.78,30.85,30.78,30.84,139800.0,22.2636,22.3142,22.2636,22.307,139800.0
2006-12-01 15:45:00,30.85,30.87,30.82,30.83,180600.0,22.3142,22.3287,22.2925,22.2998,180600.0
2006-12-01 15:50:00,30.84,30.92,30.84,30.9,263000.0,22.307,22.3649,22.307,22.3504,263000.0
2006-12-01 15:55:00,30.89,30.91,30.87,30.87,214300.0,22.3432,22.3576,22.3287,22.3287,214300.0
2006-12-04 09:30:00,30.8,30.88,30.6,30.75,329300.0,22.2781,22.3359,22.1334,22.2419,329300.0
2006-12-04 09:35:00,30.75,31.06,30.74,31.04,163200.0,22.2419,22.4661,22.2347,22.4516,163200.0
2006-12-04 09:40:00,31.04,31.09,30.89,31.02,180200.0,22.4516,22.4878,22.3432,22.4372,180200.0
2006-12-04 09:45:00,31.02,31.03,30.82,30.87,225500.0,22.4372,22.4444,22.2925,22.3287,225500.0
2006-12-04 09:50:00,30.86,30.92,30.8,30.86,212900.0,22.3215,22.3649,22.2781,22.3215,212900.0
2006-12-04 09:55:00,30.86,30.96,30.85,30.93,81600.0,22.3215,22.3938,22.3142,22.3721,81600.0
2006-12-04 10:00:00,30.93,31.0,30.92,30.92,116800.0,22.3721,22.4227,22.3649,22.3649,116800.0
2006-12-04 10:05:00,30.93,31.07,30.92,31.0,149800.0,22.3721,22.4733,22.3649,22.4227,149800.0
2006-12-04 10:10:00,31.01,31.05,30.88,30.88,54100.0,22.4299,22.4589,22.3359,22.3359,54100.0
2006-12-04 10:15:00,30.88,30.9,30.85,30.86,104800.0,22.3359,22.3504,22.3142,22.3215,104800.0
2006-12-04 10:20:00,30.86,30.97,30.85,30.95,95200.0,22.3215,22.401,22.3142,22.3866,95200.0
2006-12-04 10:25:00,30.94,30.95,30.87,30.91,182500.0,22.3793,22.3866,22.3287,22.3576,182500.0
2006-12-04 10:30:00,30.9,30.93,30.88,30.9,92400.0,22.3504,22.3721,22.3359,22.3504,92400.0
2006-12-04 10:35:00,30.89,30.9,30.81,30.81,72100.0,22.3432,22.3504,22.2853,22.2853,72100.0
2006-12-04 10:40:00,30.82,30.87,30.79,30.85,126900.0,22.2925,22.3287,22.2708,22.3142,126900.0
2006-12-04 10:45:00,30.86,30.86,30.85,30.85,49500.0,22.3215,22.3215,22.3142,22.3142,49500.0
2006-12-04 10:50:00,30.86,30.86,30.83,30.86,68800.0,22.3215,22.3215,22.2998,22.3215,68800.0
2006-12-04 10:55:00,30.86,30.9,30.86,30.86,57300.0,22.3215,22.3504,22.3215,22.3215,57300.0
2006-12-04 11:00:00,30.87,30.9,30.85,30.85,69800.0,22.3287,22.3504,22.3142,22.3142,69800.0
2006-12-04 11:05:00,30.86,30.92,30.84,30.91,137100.0,22.3215,22.3649,22.307,22.3576,137100.0
2006-12-04 11:10:00,30.91,30.95,30.91,30.95,194100.0,22.3576,22.3866,22.3576,22.3866,194100.0
2006-12-04 11:15:00,30.95,31.0,30.95,30.99,175600.0,22.3866,22.4227,22.3866,22.4155,175600.0
2006-12-04 11:20:00,31.0,31.0,30.97,30.99,75100.0,22.4227,22.4227,22.401,22.4155,75100.0
2006-12-04 11:25:00,30.98,31.0,30.95,30.95,91200.0,22.4082,22.4227,22.3866,22.3866,91200.0
2006-12-04 11:30:00,30.95,30.97,30.93,30.96,60000.0,22.3866,22.401,22.3721,22.3938,60000.0
2006-12-04 11:35:00,30.96,30.98,30.95,30.97,35600.0,22.3938,22.4082,22.3866,22.401,35600.0
2006-12-04 11:40:00,30.97,30.97,30.92,30.92,67600.0,22.401,22.401,22.3649,22.3649,67600.0
2006-12-04 11:45:00,30.92,30.93,30.88,30.88,43800.0,22.3649,22.3721,22.3359,22.3359,43800.0
2006-12-04 11:50:00,30.88,30.97,30.88,30.95,79600.0,22.3359,22.401,22.3359,22.3866,79600.0
2006-12-04 11:55:00,30.95,31.02,30.95,31.01,102700.0,22.3866,22.4372,22.3866,22.4299,102700.0
2006-12-04 12:00:00,31.0,31.02,31.0,31.02,64300.0,22.4227,22.4372,22.4227,22.4372,64300.0
2006-12-04 12:05:00,31.03,31.05,31.02,31.05,73400.0,22.4444,22.4589,22.4372,22.4589,73400.0
2006-12-04 12:10:00,31.05,31.05,31.02,31.02,38100.0,22.4589,22.4589,22.4372,22.4372,38100.0
2006-12-04 12:15:00,31.03,31.03,31.0,31.01,47200.0,22.4444,22.4444,22.4227,22.4299,47200.0
2006-12-04 12:20:00,31.01,31.01,30.93,30.94,61200.0,22.4299,22.4299,22.3721,22.3793,61200.0
2006-12-04 12:25:00,30.94,30.95,30.92,30.92,35800.0,22.3793,22.3866,22.3649,22.3649,35800.0
2006-12-04 12:30:00,30.91,30.98,30.91,30.96,41900.0,22.3576,22.4082,22.3576,22.3938,41900.0
2006-12-04 12:35:00,30.95,30.98,30.95,30.96,15200.0,22.3866,22.4082,22.3866,22.3938,15200.0
2006-12-04 12:40:00,30.95,30.95,30.93,30.95,27100.0,22.3866,22.3866,22.3721,22.3866,27100.0
2006-12-04 12:45:00,30.95,30.95,30.93,30.93,17200.0,22.3866,22.3866,22.3721,22.3721,17200.0
2006-12-04 12:50:00,30.93,30.95,30.93,30.94,19400.0,22.3721,22.3866,22.3721,22.3793,19400.0
2006-12-04 12:55:00,30.93,30.95,30.92,30.93,18500.0,22.3721,22.3866,22.3649,22.3721,18500.0
2006-12-04 13:00:00,30.94,30.95,30.9,30.95,45300.0,22.3793,22.3866,22.3504,22.3866,45300.0
2006-12-04 13:05:00,30.95,30.99,30.94,30.95,75700.0,22.3866,22.4155,22.3793,22.3866,75700.0
2006-12-04 13:10:00,30.95,30.97,30.92,30.92,47800.0,22.3866,22.401,22.3649,22.3649,47800.0
2006-12-04 13:15:00,30.93,30.94,30.92,30.93,42600.0,22.3721,22.3793,22.3649,22.3721,42600.0
2006-12-04 13:20:00,30.93,30.94,30.91,30.94,71700.0,22.3721,22.3793,22.3576,22.3793,71700.0
2006-12-04 13:25:00,30.94,30.95,30.91,30.92,49200.0,22.3793,22.3866,22.3576,22.3649,49200.0
2006-12-04 13:30:00,30.91,30.97,30.91,30.96,80900.0,22.3576,22.401,22.3576,22.3938,80900.0
2006-12-04 13:35:00,30.96,31.0,30.94,30.98,109900.0,22.3938,22.4227,22.3793,22.4082,109900.0
2006-12-04 13:40:00,30.98,31.03,30.98,31.01,98800.0,22.4082,22.4444,22.4082,22.4299,98800.0
2006-12-04 13:45:00,31.02,31.02,30.99,31.01,61300.0,22.4372,22.4372,22.4155,22.4299,61300.0
2006-12-04 13:50:00,31.02,31.02,30.97,30.97,56400.0,22.4372,22.4372,22.401,22.401,56400.0
2006-12-04 13:55:00,30.98,30.98,30.95,30.96,46200.0,22.4082,22.4082,22.3866,22.3938,46200.0
2006-12-04 14:00:00,30.95,30.96,30.95,30.95,52900.0,22.3866,22.3938,22.3866,22.3866,52900.0
2006-12-04 14:05:00,30.96,30.99,30.95,30.98,54400.0,22.3938,22.4155,22.3866,22.4082,54400.0
2006-12-04 14:10:00,30.98,31.0,30.97,30.98,61800.0,22.4082,22.4227,22.401,22.4082,61800.0
2006-12-04 14:15:00,30.97,30.99,30.96,30.96,49500.0,22.401,22.4155,22.3938,22.3938,49500.0
2006-12-04 14:20:00,30.97,30.97,30.9,30.91,78000.0,22.401,22.401,22.3504,22.3576,78000.0
2006-12-04 14:25:00,30.91,30.94,30.9,30.93,118400.0,22.3576,22.3793,22.3504,22.3721,118400.0
2006-12-04 14:30:00,30.92,30.96,30.92,30.96,66800.0,22.3649,22.3938,22.3649,22.3938,66800.0
2006-12-04 14:35:00,30.95,30.96,30.87,30.89,137900.0,22.3866,22.3938,22.3287,22.3432,137900.0
2006-12-04 14:40:00,30.89,30.91,30.88,30.89,53300.0,22.3432,22.3576,22.3359,22.3432,53300.0
2006-12-04 14:45:00,30.88,30.93,30.87,30.9,71800.0,22.3359,22.3721,22.3287,22.3504,71800.0
2006-12-04 14:50:00,30.9,30.93,30.88,30.91,53800.0,22.3504,22.3721,22.3359,22.3576,53800.0
2006-12-04 14:55:00,30.91,30.91,30.89,30.9,76100.0,22.3576,22.3576,22.3432,22.3504,76100.0
2006-12-04 15:00:00,30.9,30.9,30.85,30.85,109100.0,22.3504,22.3504,22.3142,22.3142,109100.0
2006-12-04 15:05:00,30.85,30.85,30.8,30.82,160100.0,22.3142,22.3142,22.2781,22.2925,160100.0
2006-12-04 15:10:00,30.82,30.82,30.77,30.78,96800.0,22.2925,22.2925,22.2564,22.2636,96800.0
2006-12-04 15:15:00,30.77,30.78,30.74,30.76,139900.0,22.2564,22.2636,22.2347,22.2491,139900.0
2006-12-04 15:20:00,30.76,30.77,30.73,30.74,133100.0,22.2491,22.2564,22.2274,22.2347,133100.0
2006-12-04 15:25:00,30.73,30.74,30.72,30.72,73500.0,22.2274,22.2347,22.2202,22.2202,73500.0
2006-12-04 15:30:00,30.72,30.73,30.7,30.73,128800.0,22.2202,22.2274,22.2057,22.2274,128800.0
2006-12-04 15:35:00,30.72,30.76,30.71,30.75,102000.0,22.2202,22.2491,22.213,22.2419,102000.0
2006-12-04 15:40:00,30.75,30.76,30.73,30.76,161300.0,22.2419,22.2491,22.2274,22.2491,161300.0
2006-12-04 15:45:00,30.75,30.78,30.74,30.74,113400.0,22.2419,22.2636,22.2347,22.2347,113400.0
2006-12-04 15:50:00,30.75,30.79,30.75,30.76,165500.0,22.2419,22.2708,22.2419,22.2491,165500.0
2006-12-04 15:55:00,30.77,30.78,30.76,30.78,125800.0,22.2564,22.2636,22.2491,22.2636,125800.0
2006-12-05 09:30:00,30.7,30.86,30.65,30.85,238500.0,22.2057,22.3215,22.1696,22.3142,238500.0
2006-12-05 09:35:00,30.85,30.97,30.82,30.94,188500.0,22.3142,22.401,22.2925,22.3793,188500.0
2006-12-05 09:40:00,30.94,30.95,30.8,30.92,142600.0,22.3793,22.3866,22.2781,22.3649,142600.0
2006-12-05 09:45:00,30.93,30.94,30.87,30.9,52300.0,22.3721,22.3793,22.3287,22.3504,52300.0
2006-12-05 09:50:00,30.9,31.1,30.89,31.1,145700.0,22.3504,22.495,22.3432,22.495,145700.0
2006-12-05 09:55:00,31.1,31.15,30.97,30.97,91400.0,22.495,22.5312,22.401,22.401,91400.0
2006-12-05 10:00:00,30.97,31.19,30.97,31.17,160800.0,22.401,22.5601,22.401,22.5457,160800.0
2006-12-05 10:05:00,31.17,31.17,31.05,31.16,203500.0,22.5457,22.5457,22.4589,22.5384,203500.0
2006-12-05 10:10:00,31.17,31.18,31.12,31.17,108100.0,22.5457,22.5529,22.5095,22.5457,108100.0
2006-12-05 10:15:00,31.18,31.21,31.14,31.2,161700.0,22.5529,22.5746,22.524,22.5674,161700.0
2006-12-05 10:20:00,31.2,31.2,31.09,31.13,122000.0,22.5674,22.5674,22.4878,22.5167,122000.0
2006-12-05 10:25:00,31.14,31.14,31.0,31.0,71300.0,22.524,22.524,22.4227,22.4227,71300.0
2006-12-05 10:30:00,30.99,31.02,30.9,30.9,138800.0,22.4155,22.4372,22.3504,22.3504,138800.0
2006-12-05 10:35:00,30.91,31.01,30.9,30.98,88000.0,22.3576,22.4299,22.3504,22.4082,88000.0
2006-12-05 10:40:00,30.99,31.06,30.95,31.04,134800.0,22.4155,22.4661,22.3866,22.4516,134800.0
2006-12-05 10:45:00,31.03,31.07,31.01,31.07,184600.0,22.4444,22.4733,22.4299,22.4733,184600.0
2006-12-05 10:50:00,31.07,31.11,31.04,31.1,68100.0,22.4733,22.5023,22.4516,22.495,68100.0
2006-12-05 10:55:00,31.09,31.19,31.09,31.18,86700.0,22.4878,22.5601,22.4878,22.5529,86700.0
2006-12-05 11:00:00,31.18,31.24,31.18,31.19,140700.0,22.5529,22.5963,22.5529,22.5601,140700.0
2006-12-05 11:05:00,31.18,31.19,31.15,31.17,142800.0,22.5529,22.5601,22.5312,22.5457,142800.0
2006-12-05 11:10:00,31.17,31.18,31.13,31.17,113400.0,22.5457,22.5529,22.5167,22.5457,113400.0
2006-12-05 11:15:00,31.18,31.2,31.17,31.19,94900.0,22.5529,22.5674,22.5457,22.5601,94900.0
2006-12-05 11:20:00,31.2,31.24,31.19,31.23,104100.0,22.5674,22.5963,22.5601,22.5891,104100.0
2006-12-05 11:25:00,31.24,31.32,31.23,31.32,195000.0,22.5963,22.6542,22.5891,22.6542,195000.0
2006-12-05 11:30:00,31.31,31.33,31.28,31.28,115700.0,22.6469,22.6614,22.6252,22.6252,115700.0
2006-12-05 11:35:00,31.28,31.31,31.27,31.31,70600.0,22.6252,22.6469,22.618,22.6469,70600.0
2006-12-05 11:40:00,31.3,31.34,31.3,31.32,63000.0,22.6397,22.6686,22.6397,22.6542,63000.0
2006-12-05 11:45:00,31.31,31.33,31.26,31.28,136800.0,22.6469,22.6614,22.6108,22.6252,136800.0
2006-12-05 11:50:00,31.28,31.32,31.28,31.31,111600.0,22.6252,22.6542,22.6252,22.6469,111600.0
2006-12-05 11:55:00,31.31,31.32,31.29,31.29,74700.0,22.6469,22.6542,22.6325,22.6325,74700.0
2006-12-05 12:00:00,31.29,31.29,31.2,31.23,135500.0,22.6325,22.6325,22.5674,22.5891,135500.0
2006-12-05 12:05:00,31.22,31.24,31.22,31.22,100600.0,22.5818,22.5963,22.5818,22.5818,100600.0
2006-12-05 12:10:00,31.22,31.26,31.22,31.26,66500.0,22.5818,22.6108,22.5818,22.6108,66500.0
2006-12-05 12:15:00,31.25,31.28,31.25,31.28,60600.0,22.6035,22.6252,22.6035,22.6252,60600.0
2006-12-05 12:20:00,31.27,31.28,31.21,31.22,57600.0,22.618,22.6252,22.5746,22.5818,57600.0
2006-12-05 12:25:00,31.23,31.24,31.22,31.23,50700.0,22.5891,22.5963,22.5818,22.5891,50700.0
2006-12-05 12:30:00,31.22,31.23,31.15,31.15,92400.0,22.5818,22.5891,22.5312,22.5312,92400.0
2006-12-05 12:35:00,31.15,31.15,31.06,31.09,96000.0,22.5312,22.5312,22.4661,22.4878,96000.0
2006-12-05 12:40:00,31.08,31.09,31.0,31.04,36400.0,22.4806,22.4878,22.4227,22.4516,36400.0
2006-12-05 12:45:00,31.04,31.08,31.03,31.07,131700.0,22.4516,22.4806,22.4444,22.4733,131700.0
2006-12-05 12:50:00,31.07,31.16,31.06,31.16,75300.0,22.4733,22.5384,22.4661,22.5384,75300.0
2006-12-05 12:55:00,31.16,31.16,31.11,31.12,77900.0,22.5384,22.5384,22.5023,22.5095,77900.0
2006-12-05 13:00:00,31.11,31.22,31.11,31.21,77500.0,22.5023,22.5818,22.5023,22.5746,77500.0
2006-12-05 13:05:00,31.2,31.21,31.12,31.13,47600.0,22.5674,22.5746,22.5095,22.5167,47600.0
2006-12-05 13:10:00,31.12,31.17,31.1,31.16,39400.0,22.5095,22.5457,22.495,22.5384,39400.0
2006-12-05 13:15:00,31.16,31.17,31.15,31.16,26200.0,22.5384,22.5457,22.5312,22.5384,26200.0
2006-12-05 13:20:00,31.17,31.17,31.13,31.14,34100.0,22.5457,22.5457,22.5167,22.524,34100.0
2006-12-05 13:25:00,31.15,31.18,31.14,31.18,58400.0,22.5312,22.5529,22.524,22.5529,58400.0
2006-12-05 13:30:00,31.18,31.19,31.17,31.18,27300.0,22.5529,22.5601,22.5457,22.5529,27300.0
2006-12-05 13:35:00,31.17,31.22,31.16,31.16,67700.0,22.5457,22.5818,22.5384,22.5384,67700.0
2006-12-05 13:40:00,31.17,31.2,31.15,31.19,80600.0,22.5457,22.5674,22.5312,22.5601,80600.0
2006-12-05 13:45:00,31.2,31.25,31.2,31.24,87000.0,22.5674,22.6035,22.5674,22.5963,87000.0
2006-12-05 13:50:00,31.23,31.25,31.22,31.23,117500.0,22.5891,22.6035,22.5818,22.5891,117500.0
2006-12-05 13:55:00,31.23,31.23,31.2,31.22,80000.0,22.5891,22.5891,22.5674,22.5818,80000.0
2006-12-05 14:00:00,31.22,31.23,31.17,31.17,56200.0,22.5818,22.5891,22.5457,22.5457,56200.0
2006-12-05 14:05:00,31.17,31.21,31.16,31.21,105200.0,22.5457,22.5746,22.5384,22.5746,105200.0
2006-12-05 14:10:00,31.2,31.26,31.2,31.22,88400.0,22.5674,22.6108,22.5674,22.5818,88400.0
2006-12-05 14:15:00,31.23,31.25,31.19,31.2,133600.0,22.5891,22.6035,22.5601,22.5674,133600.0
2006-12-05 14:20:00,31.2,31.21,31.19,31.19,98600.0,22.5674,22.5746,22.5601,22.5601,98600.0
2006-12-05 14:25:00,31.19,31.23,31.18,31.21,105100.0,22.5601,22.5891,22.5529,22.5746,105100.0
2006-12-05 14:30:00,31.21,31.25,31.21,31.23,35500.0,22.5746,22.6035,22.5746,22.5891,35500.0
2006-12-05 14:35:00,31.21,31.22,31.19,31.21,22400.0,22.5746,22.5818,22.5601,22.5746,22400.0
2006-12-05 14:40:00,31.2,31.22,31.19,31.19,67700.0,22.5674,22.5818,22.5601,22.5601,67700.0
2006-12-05 14:45:00,31.19,31.22,31.19,31.19,68400.0,22.5601,22.5818,22.5601,22.5601,68400.0
2006-12-05 14:50:00,31.2,31.21,31.16,31.16,174300.0,22.5674,22.5746,22.5384,22.5384,174300.0
2006-12-05 14:55:00,31.15,31.16,31.09,31.1,104000.0,22.5312,22.5384,22.4878,22.495,104000.0
2006-12-05 15:00:00,31.1,31.17,31.09,31.16,238700.0,22.495,22.5457,22.4878,22.5384,238700.0
2006-12-05 15:05:00,31.16,31.16,31.09,31.13,116600.0,22.5384,22.5384,22.4878,22.5167,116600.0
2006-12-05 15:10:00,31.12,31.21,31.11,31.2,88800.0,22.5095,22.5746,22.5023,22.5674,88800.0
2006-12-05 15:15:00,31.2,31.2,31.18,31.2,179700.0,22.5674,22.5674,22.5529,22.5674,179700.0
2006-12-05 15:20:00,31.2,31.2,31.17,31.17,122600.0,22.5674,22.5674,22.5457,22.5457,122600.0
2006-12-05 15:25:00,31.18,31.19,31.14,31.19,141800.0,22.5529,22.5601,22.524,22.5601,141800.0
2006-12-05 15:30:00,31.19,31.2,31.17,31.2,157200.0,22.5601,22.5674,22.5457,22.5674,157200.0
2006-12-05 15:35:00,31.2,31.24,31.2,31.23,105100.0,22.5674,22.5963,22.5674,22.5891,105100.0
2006-12-05 15:40:00,31.24,31.24,31.23,31.24,112300.0,22.5963,22.5963,22.5891,22.5963,112300.0
2006-12-05 15:45:00,31.24,31.27,31.23,31.26,155900.0,22.5963,22.618,22.5891,22.6108,155900.0
2006-12-05 15:50:00,31.27,31.27,31.26,31.26,151200.0,22.618,22.618,22.6108,22.6108,151200.0
2006-12-05 15:55:00,31.27,31.27,31.26,31.27,153700.0,22.618,22.618,22.6108,22.618,153700.0
2006-12-06 09:30:00,31.25,31.41,31.24,31.38,221300.0,22.6035,22.7193,22.5963,22.6976,221300.0
2006-12-06 09:35:00,31.38,31.5,31.37,31.39,305000.0,22.6976,22.7844,22.6903,22.7048,305000.0
2006-12-06 09:40:00,31.4,31.45,31.33,31.36,212500.0,22.712,22.7482,22.6614,22.6831,212500.0
2006-12-06 09:45:00,31.36,31.51,31.35,31.5,254400.0,22.6831,22.7916,22.6759,22.7844,254400.0
2006-12-06 09:50:00,31.51,31.73,31.5,31.73,262500.0,22.7916,22.9507,22.7844,22.9507,262500.0
2006-12-06 09:55:00,31.72,31.75,31.68,31.71,294400.0,22.9435,22.9652,22.9146,22.9363,294400.0
2006-12-06 10:00:00,31.71,31.71,31.59,31.6,125600.0,22.9363,22.9363,22.8495,22.8567,125600.0
2006-12-06 10:05:00,31.59,31.65,31.58,31.61,95400.0,22.8495,22.8929,22.8422,22.8639,95400.0
2006-12-06 10:10:00,31.61,31.62,31.51,31.51,129600.0,22.8639,22.8712,22.7916,22.7916,129600.0
2006-12-06 10:15:00,31.52,31.64,31.49,31.63,225200.0,22.7988,22.8856,22.7771,22.8784,225200.0
2006-12-06 10:20:00,31.63,31.72,31.6,31.72,516100.0,22.8784,22.9435,22.8567,22.9435,516100.0
2006-12-06 10:25:00,31.72,31.76,31.71,31.75,161300.0,22.9435,22.9724,22.9363,22.9652,161300.0
2006-12-06 10:30:00,31.74,31.75,31.6,31.61,227300.0,22.958,22.9652,22.8567,22.8639,227300.0
2006-12-06 10:35:00,31.61,31.65,31.58,31.6,182900.0,22.8639,22.8929,22.8422,22.8567,182900.0
2006-12-06 10:40:00,31.58,31.65,31.55,31.65,191700.0,22.8422,22.8929,22.8205,22.8929,191700.0
2006-12-06 10:45:00,31.65,31.66,31.61,31.66,144800.0,22.8929,22.9001,22.8639,22.9001,144800.0
2006-12-06 10:50:00,31.67,31.67,31.65,31.67,77900.0,22.9073,22.9073,22.8929,22.9073,77900.0
2006-12-06 10:55:00,31.66,31.67,31.63,31.63,118500.0,22.9001,22.9073,22.8784,22.8784,118500.0
2006-12-06 11:00:00,31.63,31.64,31.62,31.64,85500.0,22.8784,22.8856,22.8712,22.8856,85500.0
2006-12-06 11:05:00,31.65,31.72,31.64,31.72,154300.0,22.8929,22.9435,22.8856,22.9435,154300.0
2006-12-06 11:10:00,31.72,31.74,31.71,31.71,141200.0,22.9435,22.958,22.9363,22.9363,141200.0
2006-12-06 11:15:00,31.71,31.79,31.7,31.79,171100.0,22.9363,22.9941,22.929,22.9941,171100.0
2006-12-06 11:20:00,31.79,31.87,31.79,31.86,172000.0,22.9941,23.052,22.9941,23.0448,172000.0
2006-12-06 11:25:00,31.86,31.89,31.82,31.82,142000.0,23.0448,23.0665,23.0158,23.0158,142000.0
2006-12-06 11:30:00,31.82,31.86,31.81,31.84,90600.0,23.0158,23.0448,23.0086,23.0303,90600.0
2006-12-06 11:35:00,31.84,31.88,31.84,31.88,98600.0,23.0303,23.0592,23.0303,23.0592,98600.0
2006-12-06 11:40:00,31.88,31.9,31.84,31.84,160200.0,23.0592,23.0737,23.0303,23.0303,160200.0
2006-12-06 11:45:00,31.84,31.85,31.78,31.78,68500.0,23.0303,23.0375,22.9869,22.9869,68500.0
2006-12-06 11:50:00,31.78,31.81,31.77,31.78,86700.0,22.9869,23.0086,22.9797,22.9869,86700.0
2006-12-06 11:55:00,31.77,31.78,31.75,31.76,46300.0,22.9797,22.9869,22.9652,22.9724,46300.0
2006-12-06 12:00:00,31.75,31.76,31.72,31.73,60300.0,22.9652,22.9724,22.9435,22.9507,60300.0
2006-12-06 12:05:00,31.73,31.81,31.73,31.79,205600.0,22.9507,23.0086,22.9507,22.9941,205600.0
2006-12-06 12:10:00,31.79,31.8,31.77,31.78,60000.0,22.9941,23.0014,22.9797,22.9869,60000.0
2006-12-06 12:15:00,31.77,31.8,31.77,31.79,67500.0,22.9797,23.0014,22.9797,22.9941,67500.0
2006-12-06 12:20:00,31.8,31.8,31.76,31.76,44300.0,23.0014,23.0014,22.9724,22.9724,44300.0
2006-12-06 12:25:00,31.76,31.79,31.74,31.79,100500.0,22.9724,22.9941,22.958,22.9941,100500.0
2006-12-06 12:30:00,31.79,31.83,31.78,31.83,82900.0,22.9941,23.0231,22.9869,23.0231,82900.0
2006-12-06 12:35:00,31.83,31.85,31.78,31.78,60900.0,23.0231,23.0375,22.9869,22.9869,60900.0
2006-12-06 12:40:00,31.79,31.81,31.78,31.8,58800.0,22.9941,23.0086,22.9869,23.0014,58800.0
2006-12-06 12:45:00,31.8,31.85,31.8,31.85,83600.0,23.0014,23.0375,23.0014,23.0375,83600.0
2006-12-06 12:50:00,31.84,31.85,31.81,31.81,69000.0,23.0303,23.0375,23.0086,23.0086,69000.0
2006-12-06 12:55:00,31.81,31.83,31.81,31.82,34400.0,23.0086,23.0231,23.0086,23.0158,34400.0
2006-12-06 13:00:00,31.81,31.81,31.76,31.78,118400.0,23.0086,23.0086,22.9724,22.9869,118400.0
2006-12-06 13:05:00,31.78,31.79,31.74,31.76,72700.0,22.9869,22.9941,22.958,22.9724,72700.0
2006-12-06 13:10:00,31.76,31.79,31.75,31.78,60200.0,22.9724,22.9941,22.9652,22.9869,60200.0
2006-12-06 13:15:00,31.79,31.84,31.78,31.8,122500.0,22.9941,23.0303,22.9869,23.0014,122500.0
2006-12-06 13:20:00,31.8,31.81,31.75,31.76,22700.0,23.0014,23.0086,22.9652,22.9724,22700.0
2006-12-06 13:25:00,31.75,31.81,31.75,31.81,72200.0,22.9652,23.0086,22.9652,23.0086,72200.0
2006-12-06 13:30:00,31.81,31.82,31.79,31.79,76900.0,23.0086,23.0158,22.9941,22.9941,76900.0
2006-12-06 13:35:00,31.79,31.79,31.74,31.78,160700.0,22.9941,22.9941,22.958,22.9869,160700.0
2006-12-06 13:40:00,31.78,31.79,31.75,31.76,53200.0,22.9869,22.9941,22.9652,22.9724,53200.0
2006-12-06 13:45:00,31.76,31.76,31.72,31.73,77700.0,22.9724,22.9724,22.9435,22.9507,77700.0
2006-12-06 13:50:00,31.73,31.8,31.73,31.76,107900.0,22.9507,23.0014,22.9507,22.9724,107900.0
2006-12-06 13:55:00,31.76,31.78,31.76,31.77,47300.0,22.9724,22.9869,22.9724,22.9797,47300.0
2006-12-06 14:00:00,31.77,31.77,31.76,31.76,39100.0,22.9797,22.9797,22.9724,22.9724,39100.0
2006-12-06 14:05:00,31.77,31.79,31.74,31.74,73400.0,22.9797,22.9941,22.958,22.958,73400.0
2006-12-06 14:10:00,31.74,31.76,31.74,31.74,48400.0,22.958,22.9724,22.958,22.958,48400.0
2006-12-06 14:15:00,31.74,31.76,31.73,31.76,104200.0,22.958,22.9724,22.9507,22.9724,104200.0
2006-12-06 14:20:00,31.77,31.77,31.76,31.76,39400.0,22.9797,22.9797,22.9724,22.9724,39400.0
2006-12-06 14:25:00,31.77,31.78,31.75,31.75,45700.0,22.9797,22.9869,22.9652,22.9652,45700.0
2006-12-06 14:30:00,31.75,31.76,31.71,31.73,79100.0,22.9652,22.9724,22.9363,22.9507,79100.0
2006-12-06 14:35:00,31.72,31.74,31.7,31.71,61700.0,22.9435,22.958,22.929,22.9363,61700.0
2006-12-06 14:40:00,31.71,31.73,31.66,31.66,61300.0,22.9363,22.9507,22.9001,22.9001,61300.0
2006-12-06 14:45:00,31.66,31.67,31.65,31.65,50000.0,22.9001,22.9073,22.8929,22.8929,50000.0
2006-12-06 14:50:00,31.65,31.65,31.59,31.59,71200.0,22.8929,22.8929,22.8495,22.8495,71200.0
2006-12-06 14:55:00,31.59,31.62,31.58,31.62,95100.0,22.8495,22.8712,22.8422,22.8712,95100.0
2006-12-06 15:00:00,31.61,31.65,31.59,31.63,98700.0,22.8639,22.8929,22.8495,22.8784,98700.0
2006-12-06 15:05:00,31.64,31.73,31.64,31.73,134800.0,22.8856,22.9507,22.8856,22.9507,134800.0
2006-12-06 15:10:00,31.73,31.76,31.69,31.69,69100.0,22.9507,22.9724,22.9218,22.9218,69100.0
2006-12-06 15:15:00,31.69,31.7,31.65,31.65,91500.0,22.9218,22.929,22.8929,22.8929,91500.0
2006-12-06 15:20:00,31.66,31.66,31.6,31.64,112000.0,22.9001,22.9001,22.8567,22.8856,112000.0
2006-12-06 15:25:00,31.64,31.65,31.6,31.63,164900.0,22.8856,22.8929,22.8567,22.8784,164900.0
2006-12-06 15:30:00,31.63,31.64,31.62,31.64,127700.0,22.8784,22.8856,22.8712,22.8856,127700.0
2006-12-06 15:35:00,31.64,31.67,31.63,31.66,125500.0,22.8856,22.9073,22.8784,22.9001,125500.0
2006-12-06 15:40:00,31.67,31.68,31.62,31.62,100300.0,22.9073,22.9146,22.8712,22.8712,100300.0
2006-12-06 15:45:00,31.62,31.63,31.6,31.62,152900.0,22.8712,22.8784,22.8567,22.8712,152900.0
2006-12-06 15:50:00,31.61,31.63,31.6,31.62,136800.0,22.8639,22.8784,22.8567,22.8712,136800.0
2006-12-06 15:55:00,31.62,31.63,31.6,31.62,153100.0,22.8712,22.8784,22.8567,22.8712,153100.0
2006-12-07 09:30:00,31.64,31.71,31.64,31.68,157800.0,22.8856,22.9363,22.8856,22.9146,157800.0
2006-12-07 09:35:00,31.68,31.8,31.67,31.79,83100.0,22.9146,23.0014,22.9073,22.9941,83100.0
2006-12-07 09:40:00,31.8,31.84,31.76,31.8,118000.0,23.0014,23.0303,22.9724,23.0014,118000.0
2006-12-07 09:45:00,31.8,31.83,31.7,31.71,142800.0,23.0014,23.0231,22.929,22.9363,142800.0
2006-12-07 09:50:00,31.7,31.77,31.64,31.64,84000.0,22.929,22.9797,22.8856,22.8856,84000.0
2006-12-07 09:55:00,31.64,31.67,31.56,31.62,147600.0,22.8856,22.9073,22.8278,22.8712,147600.0
2006-12-07 10:00:00,31.62,31.62,31.37,31.38,116200.0,22.8712,22.8712,22.6903,22.6976,116200.0
2006-12-07 10:05:00,31.38,31.46,31.38,31.4,170600.0,22.6976,22.7554,22.6976,22.712,170600.0
2006-12-07 10:10:00,31.4,31.41,31.27,31.32,131900.0,22.712,22.7193,22.618,22.6542,131900.0
2006-12-07 10:15:00,31.31,31.31,31.23,31.26,131600.0,22.6469,22.6469,22.5891,22.6108,131600.0
2006-12-07 10:20:00,31.26,31.26,31.2,31.2,171000.0,22.6108,22.6108,22.5674,22.5674,171000.0
2006-12-07 10:25:00,31.2,31.24,31.15,31.19,213300.0,22.5674,22.5963,22.5312,22.5601,213300.0
2006-12-07 10:30:00,31.19,31.23,31.13,31.19,165200.0,22.5601,22.5891,22.5167,22.5601,165200.0
2006-12-07 10:35:00,31.18,31.18,31.13,31.14,247100.0,22.5529,22.5529,22.5167,22.524,247100.0
2006-12-07 10:40:00,31.14,31.17,31.13,31.16,174900.0,22.524,22.5457,22.5167,22.5384,174900.0
2006-12-07 10:45:00,31.16,31.18,31.14,31.18,178100.0,22.5384,22.5529,22.524,22.5529,178100.0
2006-12-07 10:50:00,31.18,31.23,31.17,31.21,123800.0,22.5529,22.5891,22.5457,22.5746,123800.0
2006-12-07 10:55:00,31.2,31.26,31.18,31.25,168100.0,22.5674,22.6108,22.5529,22.6035,168100.0
2006-12-07 11:00:00,31.26,31.27,31.23,31.26,146900.0,22.6108,22.618,22.5891,22.6108,146900.0
2006-12-07 11:05:00,31.26,31.29,31.25,31.26,68100.0,22.6108,22.6325,22.6035,22.6108,68100.0
2006-12-07 11:10:00,31.26,31.27,31.23,31.25,40400.0,22.6108,22.618,22.5891,22.6035,40400.0
2006-12-07 11:15:00,31.25,31.3,31.24,31.29,130700.0,22.6035,22.6397,22.5963,22.6325,130700.0
2006-12-07 11:20:00,31.29,31.36,31.29,31.36,107000.0,22.6325,22.6831,22.6325,22.6831,107000.0
2006-12-07 11:25:00,31.37,31.39,31.28,31.28,66900.0,22.6903,22.7048,22.6252,22.6252,66900.0
2006-12-07 11:30:00,31.28,31.37,31.28,31.34,58300.0,22.6252,22.6903,22.6252,22.6686,58300.0
2006-12-07 11:35:00,31.33,31.34,31.31,31.32,33500.0,22.6614,22.6686,22.6469,22.6542,33500.0
2006-12-07 11:40:00,31.33,31.33,31.2,31.2,53300.0,22.6614,22.6614,22.5674,22.5674,53300.0
2006-12-07 11:45:00,31.2,31.27,31.18,31.23,215800.0,22.5674,22.618,22.5529,22.5891,215800.0
2006-12-07 11:50:00,31.22,31.3,31.22,31.28,65000.0,22.5818,22.6397,22.5818,22.6252,65000.0
2006-12-07 11:55:00,31.27,31.31,31.26,31.3,62100.0,22.618,22.6469,22.6108,22.6397,62100.0
2006-12-07 12:00:00,31.29,31.29,31.25,31.26,49800.0,22.6325,22.6325,22.6035,22.6108,49800.0
2006-12-07 12:05:00,31.25,31.29,31.2,31.27,104200.0,22.6035,22.6325,22.5674,22.618,104200.0
2006-12-07 12:10:00,31.26,31.3,31.26,31.3,81500.0,22.6108,22.6397,22.6108,22.6397,81500.0
2006-12-07 12:15:00,31.3,31.33,31.27,31.3,92900.0,22.6397,22.6614,22.618,22.6397,92900.0
2006-12-07 12:20:00,31.29,31.3,31.28,31.3,46500.0,22.6325,22.6397,22.6252,22.6397,46500.0
2006-12-07 12:25:00,31.3,31.31,31.28,31.3,111300.0,22.6397,22.6469,22.6252,22.6397,111300.0
2006-12-07 12:30:00,31.3,31.34,31.3,31.32,106700.0,22.6397,22.6686,22.6397,22.6542,106700.0
2006-12-07 12:35:00,31.32,31.35,31.32,31.32,69100.0,22.6542,22.6759,22.6542,22.6542,69100.0
2006-12-07 12:40:00,31.32,31.38,31.28,31.37,89300.0,22.6542,22.6976,22.6252,22.6903,89300.0
2006-12-07 12:45:00,31.37,31.44,31.37,31.4,253700.0,22.6903,22.741,22.6903,22.712,253700.0
2006-12-07 12:50:00,31.4,31.42,31.4,31.41,74900.0,22.712,22.7265,22.712,22.7193,74900.0
2006-12-07 12:55:00,31.41,31.41,31.36,31.38,58700.0,22.7193,22.7193,22.6831,22.6976,58700.0
2006-12-07 13:00:00,31.38,31.42,31.38,31.41,65700.0,22.6976,22.7265,22.6976,22.7193,65700.0
2006-12-07 13:05:00,31.4,31.41,31.36,31.38,85700.0,22.712,22.7193,22.6831,22.6976,85700.0
2006-12-07 13:10:00,31.37,31.37,31.34,31.34,13100.0,22.6903,22.6903,22.6686,22.6686,13100.0
2006-12-07 13:15:00,31.34,31.34,31.3,31.31,23800.0,22.6686,22.6686,22.6397,22.6469,23800.0
2006-12-07 13:20:00,31.3,31.34,31.3,31.34,38700.0,22.6397,22.6686,22.6397,22.6686,38700.0
2006-12-07 13:25:00,31.34,31.38,31.33,31.38,45900.0,22.6686,22.6976,22.6614,22.6976,45900.0
2006-12-07 13:30:00,31.37,31.38,31.31,31.31,88400.0,22.6903,22.6976,22.6469,22.6469,88400.0
2006-12-07 13:35:00,31.32,31.33,31.27,31.31,69300.0,22.6542,22.6614,22.618,22.6469,69300.0
2006-12-07 13:40:00,31.3,31.31,31.29,31.3,20700.0,22.6397,22.6469,22.6325,22.6397,20700.0
2006-12-07 13:45:00,31.3,31.32,31.29,31.32,41900.0,22.6397,22.6542,22.6325,22.6542,41900.0
2006-12-07 13:50:00,31.31,31.31,31.26,31.28,29100.0,22.6469,22.6469,22.6108,22.6252,29100.0
2006-12-07 13:55:00,31.27,31.3,31.25,31.26,88200.0,22.618,22.6397,22.6035,22.6108,88200.0
2006-12-07 14:00:00,31.26,31.26,31.19,31.19,46600.0,22.6108,22.6108,22.5601,22.5601,46600.0
2006-12-07 14:05:00,31.19,31.22,31.1,31.1,149200.0,22.5601,22.5818,22.495,22.495,149200.0
2006-12-07 14:10:00,31.1,31.1,31.04,31.06,153200.0,22.495,22.495,22.4516,22.4661,153200.0
2006-12-07 14:15:00,31.07,31.12,31.07,31.07,96400.0,22.4733,22.5095,22.4733,22.4733,96400.0
2006-12-07 14:20:00,31.07,31.11,31.07,31.09,47700.0,22.4733,22.5023,22.4733,22.4878,47700.0
2006-12-07 14:25:00,31.08,31.09,31.02,31.07,74000.0,22.4806,22.4878,22.4372,22.4733,74000.0
2006-12-07 14:30:00,31.06,31.08,31.0,31.0,88900.0,22.4661,22.4806,22.4227,22.4227,88900.0
2006-12-07 14:35:00,31.0,31.03,31.0,31.0,123800.0,22.4227,22.4444,22.4227,22.4227,123800.0
2006-12-07 14:40:00,31.01,31.03,31.0,31.03,56700.0,22.4299,22.4444,22.4227,22.4444,56700.0
2006-12-07 14:45:00,31.02,31.04,31.0,31.01,55100.0,22.4372,22.4516,22.4227,22.4299,55100.0
2006-12-07 14:50:00,31.0,31.01,30.97,31.01,134300.0,22.4227,22.4299,22.401,22.4299,134300.0
2006-12-07 14:55:00,31.01,31.03,30.95,30.95,70700.0,22.4299,22.4444,22.3866,22.3866,70700.0
2006-12-07 15:00:00,30.96,30.97,30.93,30.93,105400.0,22.3938,22.401,22.3721,22.3721,105400.0
2006-12-07 15:05:00,30.93,31.0,30.9,30.9,142300.0,22.3721,22.4227,22.3504,22.3504,142300.0
2006-12-07 15:10:00,30.9,30.91,30.85,30.88,174500.0,22.3504,22.3576,22.3142,22.3359,174500.0
2006-12-07 15:15:00,30.88,30.91,30.85,30.86,148000.0,22.3359,22.3576,22.3142,22.3215,148000.0
2006-12-07 15:20:00,30.85,30.91,30.84,30.91,150200.0,22.3142,22.3576,22.307,22.3576,150200.0
2006-12-07 15:25:00,30.9,30.95,30.87,30.88,134500.0,22.3504,22.3866,22.3287,22.3359,134500.0
2006-12-07 15:30:00,30.88,30.91,30.86,30.88,119100.0,22.3359,22.3576,22.3215,22.3359,119100.0
2006-12-07 15:35:00,30.88,30.91,30.85,30.86,153100.0,22.3359,22.3576,22.3142,22.3215,153100.0
2006-12-07 15:40:00,30.87,30.88,30.86,30.87,123200.0,22.3287,22.3359,22.3215,22.3287,123200.0
2006-12-07 15:45:00,30.89,30.89,30.84,30.88,236100.0,22.3432,22.3432,22.307,22.3359,236100.0
2006-12-07 15:50:00,30.88,30.9,30.84,30.9,155700.0,22.3359,22.3504,22.307,22.3504,155700.0
2006-12-07 15:55:00,30.9,30.94,30.89,30.9,137000.0,22.3504,22.3793,22.3432,22.3504,137000.0
2006-12-08 09:30:00,30.88,31.07,30.87,31.07,130100.0,22.3359,22.4733,22.3287,22.4733,130100.0
2006-12-08 09:35:00,31.07,31.21,31.07,31.18,164300.0,22.4733,22.5746,22.4733,22.5529,164300.0
2006-12-08 09:40:00,31.19,31.36,31.07,31.07,193300.0,22.5601,22.6831,22.4733,22.4733,193300.0
2006-12-08 09:45:00,31.07,31.15,31.07,31.11,65900.0,22.4733,22.5312,22.4733,22.5023,65900.0
2006-12-08 09:50:00,31.08,31.14,30.96,31.13,70100.0,22.4806,22.524,22.3938,22.5167,70100.0
2006-12-08 09:55:00,31.14,31.16,30.93,30.97,144600.0,22.524,22.5384,22.3721,22.401,144600.0
2006-12-08 10:00:00,30.96,30.96,30.79,30.81,206700.0,22.3938,22.3938,22.2708,22.2853,206700.0
2006-12-08 10:05:00,30.81,30.82,30.74,30.82,184600.0,22.2853,22.2925,22.2347,22.2925,184600.0
2006-12-08 10:10:00,30.82,30.95,30.78,30.95,140200.0,22.2925,22.3866,22.2636,22.3866,140200.0
2006-12-08 10:15:00,30.95,30.95,30.81,30.88,213900.0,22.3866,22.3866,22.2853,22.3359,213900.0
2006-12-08 10:20:00,30.88,30.9,30.81,30.81,108700.0,22.3359,22.3504,22.2853,22.2853,108700.0
2006-12-08 10:25:00,30.81,30.95,30.81,30.91,144900.0,22.2853,22.3866,22.2853,22.3576,144900.0
2006-12-08 10:30:00,30.92,31.03,30.9,31.02,101100.0,22.3649,22.4444,22.3504,22.4372,101100.0
2006-12-08 10:35:00,31.02,31.03,31.0,31.02,81600.0,22.4372,22.4444,22.4227,22.4372,81600.0
2006-12-08 10:40:00,31.01,31.06,31.0,31.04,67000.0,22.4299,22.4661,22.4227,22.4516,67000.0
2006-12-08 10:45:00,31.04,31.08,31.03,31.08,67100.0,22.4516,22.4806,22.4444,22.4806,67100.0
2006-12-08 10:50:00,31.08,31.08,31.05,31.05,82700.0,22.4806,22.4806,22.4589,22.4589,82700.0
2006-12-08 10:55:00,31.04,31.04,31.02,31.04,49200.0,22.4516,22.4516,22.4372,22.4516,49200.0
2006-12-08 11:00:00,31.03,31.09,31.03,31.07,83100.0,22.4444,22.4878,22.4444,22.4733,83100.0
2006-12-08 11:05:00,31.08,31.18,31.06,31.16,115700.0,22.4806,22.5529,22.4661,22.5384,115700.0
2006-12-08 11:10:00,31.17,31.3,31.16,31.3,153500.0,22.5457,22.6397,22.5384,22.6397,153500.0
2006-12-08 11:15:00,31.3,31.3,31.23,31.26,126800.0,22.6397,22.6397,22.5891,22.6108,126800.0
2006-12-08 11:20:00,31.26,31.3,31.21,31.21,73700.0,22.6108,22.6397,22.5746,22.5746,73700.0
2006-12-08 11:25:00,31.21,31.23,31.19,31.23,40500.0,22.5746,22.5891,22.5601,22.5891,40500.0
2006-12-08 11:30:00,31.23,31.32,31.22,31.32,114300.0,22.5891,22.6542,22.5818,22.6542,114300.0
2006-12-08 11:35:00,31.31,31.38,31.3,31.31,93400.0,22.6469,22.6976,22.6397,22.6469,93400.0
2006-12-08 11:40:00,31.3,31.3,31.18,31.19,53800.0,22.6397,22.6397,22.5529,22.5601,53800.0
2006-12-08 11:45:00,31.2,31.24,31.19,31.22,66100.0,22.5674,22.5963,22.5601,22.5818,66100.0
2006-12-08 11:50:00,31.21,31.24,31.2,31.22,38900.0,22.5746,22.5963,22.5674,22.5818,38900.0
2006-12-08 11:55:00,31.21,31.23,31.18,31.2,44500.0,22.5746,22.5891,22.5529,22.5674,44500.0
2006-12-08 12:00:00,31.2,31.23,31.2,31.21,45600.0,22.5674,22.5891,22.5674,22.5746,45600.0
2006-12-08 12:05:00,31.2,31.21,31.14,31.14,42800.0,22.5674,22.5746,22.524,22.524,42800.0
2006-12-08 12:10:00,31.13,31.13,31.05,31.06,59100.0,22.5167,22.5167,22.4589,22.4661,59100.0
2006-12-08 12:15:00,31.06,31.08,31.06,31.08,45500.0,22.4661,22.4806,22.4661,22.4806,45500.0
2006-12-08 12:20:00,31.08,31.14,31.08,31.11,55700.0,22.4806,22.524,22.4806,22.5023,55700.0
2006-12-08 12:25:00,31.12,31.12,31.07,31.09,40200.0,22.5095,22.5095,22.4733,22.4878,40200.0
2006-12-08 12:30:00,31.09,31.09,31.05,31.05,35800.0,22.4878,22.4878,22.4589,22.4589,35800.0
2006-12-08 12:35:00,31.04,31.04,30.97,30.99,91300.0,22.4516,22.4516,22.401,22.4155,91300.0
2006-12-08 12:40:00,30.98,30.99,30.97,30.98,36800.0,22.4082,22.4155,22.401,22.4082,36800.0
2006-12-08 12:45:00,30.98,31.0,30.97,30.98,44700.0,22.4082,22.4227,22.401,22.4082,44700.0
2006-12-08 12:50:00,30.98,30.98,30.92,30.93,55100.0,22.4082,22.4082,22.3649,22.3721,55100.0
2006-12-08 12:55:00,30.93,30.97,30.93,30.97,72700.0,22.3721,22.401,22.3721,22.401,72700.0
2006-12-08 13:00:00,30.97,30.97,30.94,30.95,43300.0,22.401,22.401,22.3793,22.3866,43300.0
2006-12-08 13:05:00,30.95,30.95,30.92,30.93,49200.0,22.3866,22.3866,22.3649,22.3721,49200.0
2006-12-08 13:10:00,30.92,30.94,30.92,30.93,26800.0,22.3649,22.3793,22.3649,22.3721,26800.0
2006-12-08 13:15:00,30.93,30.94,30.93,30.94,17200.0,22.3721,22.3793,22.3721,22.3793,17200.0
2006-12-08 13:20:00,30.94,30.94,30.86,30.89,67300.0,22.3793,22.3793,22.3215,22.3432,67300.0
2006-12-08 13:25:00,30.89,30.91,30.88,30.89,38800.0,22.3432,22.3576,22.3359,22.3432,38800.0
2006-12-08 13:30:00,30.89,30.92,30.89,30.91,50600.0,22.3432,22.3649,22.3432,22.3576,50600.0
2006-12-08 13:35:00,30.91,30.92,30.88,30.88,52000.0,22.3576,22.3649,22.3359,22.3359,52000.0
2006-12-08 13:40:00,30.88,30.88,30.86,30.87,60500.0,22.3359,22.3359,22.3215,22.3287,60500.0
2006-12-08 13:45:00,30.88,30.88,30.85,30.87,22600.0,22.3359,22.3359,22.3142,22.3287,22600.0
2006-12-08 13:50:00,30.86,30.86,30.82,30.82,50900.0,22.3215,22.3215,22.2925,22.2925,50900.0
2006-12-08 13:55:00,30.82,30.85,30.81,30.81,90500.0,22.2925,22.3142,22.2853,22.2853,90500.0
2006-12-08 14:00:00,30.82,30.82,30.8,30.81,55700.0,22.2925,22.2925,22.2781,22.2853,55700.0
2006-12-08 14:05:00,30.82,30.86,30.82,30.85,85000.0,22.2925,22.3215,22.2925,22.3142,85000.0
2006-12-08 14:10:00,30.84,30.85,30.8,30.8,78000.0,22.307,22.3142,22.2781,22.2781,78000.0
2006-12-08 14:15:00,30.81,30.83,30.8,30.81,58900.0,22.2853,22.2998,22.2781,22.2853,58900.0
2006-12-08 14:20:00,30.8,30.83,30.8,30.81,97400.0,22.2781,22.2998,22.2781,22.2853,97400.0
2006-12-08 14:25:00,30.82,30.87,30.8,30.83,100900.0,22.2925,22.3287,22.2781,22.2998,100900.0
2006-12-08 14:30:00,30.84,30.85,30.8,30.82,52500.0,22.307,22.3142,22.2781,22.2925,52500.0
2006-12-08 14:35:00,30.82,30.86,30.8,30.86,58500.0,22.2925,22.3215,22.2781,22.3215,58500.0
2006-12-08 14:40:00,30.86,30.89,30.85,30.85,92000.0,22.3215,22.3432,22.3142,22.3142,92000.0
2006-12-08 14:45:00,30.85,30.86,30.82,30.84,53500.0,22.3142,22.3215,22.2925,22.307,53500.0
2006-12-08 14:50:00,30.83,30.89,30.81,30.89,116500.0,22.2998,22.3432,22.2853,22.3432,116500.0
2006-12-08 14:55:00,30.89,30.89,30.85,30.85,49800.0,22.3432,22.3432,22.3142,22.3142,49800.0
2006-12-08 15:00:00,30.85,30.85,30.79,30.79,83200.0,22.3142,22.3142,22.2708,22.2708,83200.0
2006-12-08 15:05:00,30.79,30.81,30.76,30.8,142700.0,22.2708,22.2853,22.2491,22.2781,142700.0
2006-12-08 15:10:00,30.8,30.8,30.76,30.77,68600.0,22.2781,22.2781,22.2491,22.2564,68600.0
2006-12-08 15:15:00,30.76,30.78,30.75,30.76,109800.0,22.2491,22.2636,22.2419,22.2491,109800.0
2006-12-08 15:20:00,30.75,30.83,30.75,30.82,131900.0,22.2419,22.2998,22.2419,22.2925,131900.0
2006-12-08 15:25:00,30.82,30.85,30.81,30.84,106200.0,22.2925,22.3142,22.2853,22.307,106200.0
2006-12-08 15:30:00,30.84,30.84,30.81,30.84,87700.0,22.307,22.307,22.2853,22.307,87700.0
2006-12-08 15:35:00,30.84,30.86,30.83,30.84,163300.0,22.307,22.3215,22.2998,22.307,163300.0
2006-12-08 15:40:00,30.84,30.85,30.82,30.84,122000.0,22.307,22.3142,22.2925,22.307,122000.0
2006-12-08 15:45:00,30.85,30.87,30.81,30.83,140000.0,22.3142,22.3287,22.2853,22.2998,140000.0
2006-12-08 15:50:00,30.82,30.83,30.78,30.79,185000.0,22.2925,22.2998,22.2636,22.2708,185000.0
2006-12-08 15:55:00,30.79,30.84,30.76,30.8,203900.0,22.2708,22.307,22.2491,22.2781,203900.0
2006-12-11 09:30:00,30.58,30.85,30.58,30.79,322200.0,22.1189,22.3142,22.1189,22.2708,322200.0
2006-12-11 09:35:00,30.77,30.82,30.67,30.69,78700.0,22.2564,22.2925,22.184,22.1985,78700.0
2006-12-11 09:40:00,30.69,30.72,30.64,30.68,96000.0,22.1985,22.2202,22.1623,22.1913,96000.0
2006-12-11 09:45:00,30.68,30.7,30.53,30.53,142500.0,22.1913,22.2057,22.0828,22.0828,142500.0
2006-12-11 09:50:00,30.54,30.68,30.51,30.55,161700.0,22.09,22.1913,22.0683,22.0972,161700.0
2006-12-11 09:55:00,30.54,30.6,30.52,30.58,147900.0,22.09,22.1334,22.0755,22.1189,147900.0
2006-12-11 10:00:00,30.58,30.66,30.55,30.55,122600.0,22.1189,22.1768,22.0972,22.0972,122600.0
2006-12-11 10:05:00,30.56,30.63,30.55,30.62,99100.0,22.1045,22.1551,22.0972,22.1479,99100.0
2006-12-11 10:10:00,30.61,30.7,30.61,30.7,79100.0,22.1406,22.2057,22.1406,22.2057,79100.0
2006-12-11 10:15:00,30.7,30.81,30.69,30.77,133300.0,22.2057,22.2853,22.1985,22.2564,133300.0
2006-12-11 10:20:00,30.77,30.83,30.76,30.76,96700.0,22.2564,22.2998,22.2491,22.2491,96700.0
2006-12-11 10:25:00,30.76,30.78,30.71,30.74,119300.0,22.2491,22.2636,22.213,22.2347,119300.0
2006-12-11 10:30:00,30.74,30.79,30.74,30.78,44900.0,22.2347,22.2708,22.2347,22.2636,44900.0
2006-12-11 10:35:00,30.78,30.78,30.73,30.74,38900.0,22.2636,22.2636,22.2274,22.2347,38900.0
2006-12-11 10:40:00,30.74,30.74,30.66,30.66,59100.0,22.2347,22.2347,22.1768,22.1768,59100.0
2006-12-11 10:45:00,30.67,30.68,30.65,30.67,79400.0,22.184,22.1913,22.1696,22.184,79400.0
2006-12-11 10:50:00,30.67,30.68,30.62,30.63,72800.0,22.184,22.1913,22.1479,22.1551,72800.0
2006-12-11 10:55:00,30.63,30.63,30.61,30.62,59600.0,22.1551,22.1551,22.1406,22.1479,59600.0
2006-12-11 11:00:00,30.62,30.62,30.59,30.59,62600.0,22.1479,22.1479,22.1262,22.1262,62600.0
2006-12-11 11:05:00,30.59,30.6,30.56,30.57,74700.0,22.1262,22.1334,22.1045,22.1117,74700.0
2006-12-11 11:10:00,30.56,30.59,30.56,30.58,58400.0,22.1045,22.1262,22.1045,22.1189,58400.0
2006-12-11 11:15:00,30.57,30.57,30.53,30.53,56900.0,22.1117,22.1117,22.0828,22.0828,56900.0
2006-12-11 11:20:00,30.54,30.55,30.52,30.55,66100.0,22.09,22.0972,22.0755,22.0972,66100.0
2006-12-11 11:25:00,30.55,30.56,30.53,30.55,58200.0,22.0972,22.1045,22.0828,22.0972,58200.0
2006-12-11 11:30:00,30.55,30.58,30.55,30.57,67200.0,22.0972,22.1189,22.0972,22.1117,67200.0
2006-12-11 11:35:00,30.58,30.62,30.58,30.6,123300.0,22.1189,22.1479,22.1189,22.1334,123300.0
2006-12-11 11:40:00,30.59,30.62,30.59,30.6,45900.0,22.1262,22.1479,22.1262,22.1334,45900.0
2006-12-11 11:45:00,30.6,30.65,30.59,30.64,59000.0,22.1334,22.1696,22.1262,22.1623,59000.0
2006-12-11 11:50:00,30.63,30.65,30.62,30.64,34700.0,22.1551,22.1696,22.1479,22.1623,34700.0
2006-12-11 11:55:00,30.64,30.66,30.64,30.65,48100.0,22.1623,22.1768,22.1623,22.1696,48100.0
2006-12-11 12:00:00,30.65,30.66,30.6,30.6,40400.0,22.1696,22.1768,22.1334,22.1334,40400.0
2006-12-11 12:05:00,30.61,30.61,30.59,30.59,19400.0,22.1406,22.1406,22.1262,22.1262,19400.0
2006-12-11 12:10:00,30.59,30.64,30.57,30.63,123900.0,22.1262,22.1623,22.1117,22.1551,123900.0
2006-12-11 12:15:00,30.63,30.65,30.61,30.63,43200.0,22.1551,22.1696,22.1406,22.1551,43200.0
2006-12-11 12:20:00,30.62,30.66,30.61,30.64,41700.0,22.1479,22.1768,22.1406,22.1623,41700.0
2006-12-11 12:25:00,30.64,30.65,30.61,30.64,30500.0,22.1623,22.1696,22.1406,22.1623,30500.0
2006-12-11 12:30:00,30.64,30.64,30.62,30.62,30200.0,22.1623,22.1623,22.1479,22.1479,30200.0
2006-12-11 12:35:00,30.63,30.65,30.63,30.65,28500.0,22.1551,22.1696,22.1551,22.1696,28500.0
2006-12-11 12:40:00,30.64,30.65,30.62,30.64,24400.0,22.1623,22.1696,22.1479,22.1623,24400.0
2006-12-11 12:45:00,30.64,30.65,30.64,30.65,21300.0,22.1623,22.1696,22.1623,22.1696,21300.0
2006-12-11 12:50:00,30.64,30.69,30.64,30.67,59600.0,22.1623,22.1985,22.1623,22.184,59600.0
2006-12-11 12:55:00,30.67,30.67,30.64,30.65,24100.0,22.184,22.184,22.1623,22.1696,24100.0
2006-12-11 13:00:00,30.65,30.65,30.6,30.6,16500.0,22.1696,22.1696,22.1334,22.1334,16500.0
2006-12-11 13:05:00,30.61,30.62,30.6,30.61,40000.0,22.1406,22.1479,22.1334,22.1406,40000.0
2006-12-11 13:10:00,30.6,30.62,30.59,30.61,31800.0,22.1334,22.1479,22.1262,22.1406,31800.0
2006-12-11 13:15:00,30.62,30.72,30.62,30.69,82900.0,22.1479,22.2202,22.1479,22.1985,82900.0
2006-12-11 13:20:00,30.69,30.74,30.67,30.74,55000.0,22.1985,22.2347,22.184,22.2347,55000.0
2006-12-11 13:25:00,30.72,30.76,30.72,30.72,44800.0,22.2202,22.2491,22.2202,22.2202,44800.0
2006-12-11 13:30:00,30.72,30.72,30.68,30.68,28200.0,22.2202,22.2202,22.1913,22.1913,28200.0
2006-12-11 13:35:00,30.69,30.69,30.67,30.67,14800.0,22.1985,22.1985,22.184,22.184,14800.0
2006-12-11 13:40:00,30.67,30.73,30.67,30.72,49900.0,22.184,22.2274,22.184,22.2202,49900.0
2006-12-11 13:45:00,30.72,30.75,30.72,30.74,49200.0,22.2202,22.2419,22.2202,22.2347,49200.0
2006-12-11 13:50:00,30.74,30.75,30.73,30.74,30800.0,22.2347,22.2419,22.2274,22.2347,30800.0
2006-12-11 13:55:00,30.74,30.75,30.72,30.72,17100.0,22.2347,22.2419,22.2202,22.2202,17100.0
2006-12-11 14:00:00,30.72,30.73,30.68,30.69,63500.0,22.2202,22.2274,22.1913,22.1985,63500.0
2006-12-11 14:05:00,30.7,30.72,30.69,30.7,21500.0,22.2057,22.2202,22.1985,22.2057,21500.0
2006-12-11 14:10:00,30.7,30.72,30.69,30.72,25800.0,22.2057,22.2202,22.1985,22.2202,25800.0
2006-12-11 14:15:00,30.72,30.73,30.72,30.72,23600.0,22.2202,22.2274,22.2202,22.2202,23600.0
2006-12-11 14:20:00,30.73,30.75,30.72,30.75,35000.0,22.2274,22.2419,22.2202,22.2419,35000.0
2006-12-11 14:25:00,30.75,30.75,30.7,30.72,30700.0,22.2419,22.2419,22.2057,22.2202,30700.0
2006-12-11 14:30:00,30.72,30.79,30.71,30.79,61300.0,22.2202,22.2708,22.213,22.2708,61300.0
2006-12-11 14:35:00,30.79,30.82,30.77,30.8,58200.0,22.2708,22.2925,22.2564,22.2781,58200.0
2006-12-11 14:40:00,30.79,30.82,30.76,30.77,58600.0,22.2708,22.2925,22.2491,22.2564,58600.0
2006-12-11 14:45:00,30.77,30.77,30.75,30.76,44700.0,22.2564,22.2564,22.2419,22.2491,44700.0
2006-12-11 14:50:00,30.77,30.79,30.76,30.79,28500.0,22.2564,22.2708,22.2491,22.2708,28500.0
2006-12-11 14:55:00,30.79,30.79,30.75,30.77,65700.0,22.2708,22.2708,22.2419,22.2564,65700.0
2006-12-11 15:00:00,30.77,30.8,30.76,30.79,77700.0,22.2564,22.2781,22.2491,22.2708,77700.0
2006-12-11 15:05:00,30.79,30.8,30.77,30.77,41300.0,22.2708,22.2781,22.2564,22.2564,41300.0
2006-12-11 15:10:00,30.77,30.82,30.76,30.81,60600.0,22.2564,22.2925,22.2491,22.2853,60600.0
2006-12-11 15:15:00,30.81,30.86,30.81,30.84,113700.0,22.2853,22.3215,22.2853,22.307,113700.0
2006-12-11 15:20:00,30.84,30.84,30.81,30.82,63800.0,22.307,22.307,22.2853,22.2925,63800.0
2006-12-11 15:25:00,30.82,30.83,30.81,30.82,110800.0,22.2925,22.2998,22.2853,22.2925,110800.0
2006-12-11 15:30:00,30.82,30.82,30.79,30.79,63300.0,22.2925,22.2925,22.2708,22.2708,63300.0
2006-12-11 15:35:00,30.79,30.79,30.75,30.76,105900.0,22.2708,22.2708,22.2419,22.2491,105900.0
2006-12-11 15:40:00,30.77,30.79,30.76,30.76,68000.0,22.2564,22.2708,22.2491,22.2491,68000.0
2006-12-11 15:45:00,30.76,30.77,30.75,30.77,105000.0,22.2491,22.2564,22.2419,22.2564,105000.0
2006-12-11 15:50:00,30.77,30.83,30.76,30.82,191700.0,22.2564,22.2998,22.2491,22.2925,191700.0
2006-12-11 15:55:00,30.82,30.84,30.8,30.84,241000.0,22.2925,22.307,22.2781,22.307,241000.0
2006-12-12 09:30:00,30.85,30.88,30.73,30.86,190000.0,22.3142,22.3359,22.2274,22.3215,190000.0
2006-12-12 09:35:00,30.88,30.95,30.79,30.8,118400.0,22.3359,22.3866,22.2708,22.2781,118400.0
2006-12-12 09:40:00,30.8,30.82,30.69,30.73,159600.0,22.2781,22.2925,22.1985,22.2274,159600.0
2006-12-12 09:45:00,30.73,30.88,30.68,30.83,132100.0,22.2274,22.3359,22.1913,22.2998,132100.0
2006-12-12 09:50:00,30.84,30.91,30.75,30.77,103300.0,22.307,22.3576,22.2419,22.2564,103300.0
2006-12-12 09:55:00,30.76,30.85,30.73,30.83,58700.0,22.2491,22.3142,22.2274,22.2998,58700.0
2006-12-12 10:00:00,30.83,30.84,30.71,30.76,104600.0,22.2998,22.307,22.213,22.2491,104600.0
2006-12-12 10:05:00,30.77,30.77,30.61,30.65,139400.0,22.2564,22.2564,22.1406,22.1696,139400.0
2006-12-12 10:10:00,30.65,30.76,30.63,30.75,122000.0,22.1696,22.2491,22.1551,22.2419,122000.0
2006-12-12 10:15:00,30.75,30.78,30.65,30.73,147400.0,22.2419,22.2636,22.1696,22.2274,147400.0
2006-12-12 10:20:00,30.73,30.8,30.64,30.66,229900.0,22.2274,22.2781,22.1623,22.1768,229900.0
2006-12-12 10:25:00,30.66,30.72,30.63,30.7,154200.0,22.1768,22.2202,22.1551,22.2057,154200.0
2006-12-12 10:30:00,30.7,30.72,30.6,30.61,206800.0,22.2057,22.2202,22.1334,22.1406,206800.0
2006-12-12 10:35:00,30.61,30.68,30.61,30.66,73300.0,22.1406,22.1913,22.1406,22.1768,73300.0
2006-12-12 10:40:00,30.66,30.73,30.54,30.55,130000.0,22.1768,22.2274,22.09,22.0972,130000.0
2006-12-12 10:45:00,30.55,30.59,30.55,30.57,40000.0,22.0972,22.1262,22.0972,22.1117,40000.0
2006-12-12 10:50:00,30.57,30.62,30.57,30.62,31800.0,22.1117,22.1479,22.1117,22.1479,31800.0
2006-12-12 10:55:00,30.61,30.65,30.59,30.59,58900.0,22.1406,22.1696,22.1262,22.1262,58900.0
2006-12-12 11:00:00,30.59,30.66,30.59,30.64,36300.0,22.1262,22.1768,22.1262,22.1623,36300.0
2006-12-12 11:05:00,30.65,30.7,30.65,30.7,51800.0,22.1696,22.2057,22.1696,22.2057,51800.0
2006-12-12 11:10:00,30.7,30.73,30.68,30.71,48400.0,22.2057,22.2274,22.1913,22.213,48400.0
2006-12-12 11:15:00,30.7,30.71,30.69,30.71,36500.0,22.2057,22.213,22.1985,22.213,36500.0
2006-12-12 11:20:00,30.7,30.76,30.7,30.75,65200.0,22.2057,22.2491,22.2057,22.2419,65200.0
2006-12-12 11:25:00,30.76,30.82,30.75,30.81,104000.0,22.2491,22.2925,22.2419,22.2853,104000.0
2006-12-12 11:30:00,30.81,30.81,30.79,30.81,96700.0,22.2853,22.2853,22.2708,22.2853,96700.0
2006-12-12 11:35:00,30.81,30.81,30.74,30.76,66300.0,22.2853,22.2853,22.2347,22.2491,66300.0
2006-12-12 11:40:00,30.76,30.77,30.71,30.72,84100.0,22.2491,22.2564,22.213,22.2202,84100.0
2006-12-12 11:45:00,30.72,30.77,30.71,30.74,53600.0,22.2202,22.2564,22.213,22.2347,53600.0
2006-12-12 11:50:00,30.74,30.74,30.67,30.7,195400.0,22.2347,22.2347,22.184,22.2057,195400.0
2006-12-12 11:55:00,30.69,30.74,30.69,30.73,47600.0,22.1985,22.2347,22.1985,22.2274,47600.0
2006-12-12 12:00:00,30.74,30.78,30.73,30.78,68900.0,22.2347,22.2636,22.2274,22.2636,68900.0
2006-12-12 12:05:00,30.78,30.78,30.71,30.71,90700.0,22.2636,22.2636,22.213,22.213,90700.0
2006-12-12 12:10:00,30.72,30.72,30.65,30.66,102300.0,22.2202,22.2202,22.1696,22.1768,102300.0
2006-12-12 12:15:00,30.66,30.7,30.63,30.69,83500.0,22.1768,22.2057,22.1551,22.1985,83500.0
2006-12-12 12:20:00,30.68,30.69,30.56,30.62,91700.0,22.1913,22.1985,22.1045,22.1479,91700.0
2006-12-12 12:25:00,30.62,30.66,30.59,30.63,105600.0,22.1479,22.1768,22.1262,22.1551,105600.0
2006-12-12 12:30:00,30.62,30.65,30.6,30.61,48300.0,22.1479,22.1696,22.1334,22.1406,48300.0
2006-12-12 12:35:00,30.61,30.65,30.6,30.64,62300.0,22.1406,22.1696,22.1334,22.1623,62300.0
2006-12-12 12:40:00,30.64,30.65,30.63,30.63,52300.0,22.1623,22.1696,22.1551,22.1551,52300.0
2006-12-12 12:45:00,30.64,30.64,30.59,30.6,42700.0,22.1623,22.1623,22.1262,22.1334,42700.0
2006-12-12 12:50:00,30.6,30.6,30.57,30.57,18400.0,22.1334,22.1334,22.1117,22.1117,18400.0
2006-12-12 12:55:00,30.58,30.6,30.55,30.6,77400.0,22.1189,22.1334,22.0972,22.1334,77400.0
2006-12-12 13:00:00,30.6,30.61,30.6,30.6,61400.0,22.1334,22.1406,22.1334,22.1334,61400.0
2006-12-12 13:05:00,30.6,30.61,30.6,30.61,51000.0,22.1334,22.1406,22.1334,22.1406,51000.0
2006-12-12 13:10:00,30.61,30.63,30.6,30.62,62400.0,22.1406,22.1551,22.1334,22.1479,62400.0
2006-12-12 13:15:00,30.62,30.63,30.6,30.61,18800.0,22.1479,22.1551,22.1334,22.1406,18800.0
2006-12-12 13:20:00,30.61,30.63,30.59,30.63,72100.0,22.1406,22.1551,22.1262,22.1551,72100.0
2006-12-12 13:25:00,30.63,30.72,30.63,30.71,109500.0,22.1551,22.2202,22.1551,22.213,109500.0
2006-12-12 13:30:00,30.71,30.74,30.69,30.7,72800.0,22.213,22.2347,22.1985,22.2057,72800.0
2006-12-12 13:35:00,30.71,30.74,30.7,30.71,23300.0,22.213,22.2347,22.2057,22.213,23300.0
2006-12-12 13:40:00,30.71,30.73,30.71,30.71,16300.0,22.213,22.2274,22.213,22.213,16300.0
2006-12-12 13:45:00,30.71,30.72,30.69,30.71,19600.0,22.213,22.2202,22.1985,22.213,19600.0
2006-12-12 13:50:00,30.71,30.74,30.69,30.7,45200.0,22.213,22.2347,22.1985,22.2057,45200.0
2006-12-12 13:55:00,30.7,30.73,30.68,30.69,46000.0,22.2057,22.2274,22.1913,22.1985,46000.0
2006-12-12 14:00:00,30.69,30.71,30.69,30.7,52500.0,22.1985,22.213,22.1985,22.2057,52500.0
2006-12-12 14:05:00,30.69,30.7,30.67,30.68,55000.0,22.1985,22.2057,22.184,22.1913,55000.0
2006-12-12 14:10:00,30.68,30.69,30.65,30.68,87500.0,22.1913,22.1985,22.1696,22.1913,87500.0
2006-12-12 14:15:00,30.68,30.76,30.62,30.73,102700.0,22.1913,22.2491,22.1479,22.2274,102700.0
2006-12-12 14:20:00,30.72,30.83,30.69,30.81,135900.0,22.2202,22.2998,22.1985,22.2853,135900.0
2006-12-12 14:25:00,30.81,30.82,30.68,30.76,154300.0,22.2853,22.2925,22.1913,22.2491,154300.0
2006-12-12 14:30:00,30.77,30.81,30.76,30.77,81400.0,22.2564,22.2853,22.2491,22.2564,81400.0
2006-12-12 14:35:00,30.78,30.78,30.69,30.7,95000.0,22.2636,22.2636,22.1985,22.2057,95000.0
2006-12-12 14:40:00,30.7,30.75,30.66,30.69,108700.0,22.2057,22.2419,22.1768,22.1985,108700.0
2006-12-12 14:45:00,30.69,30.75,30.67,30.73,96200.0,22.1985,22.2419,22.184,22.2274,96200.0
2006-12-12 14:50:00,30.73,30.76,30.72,30.75,79900.0,22.2274,22.2491,22.2202,22.2419,79900.0
2006-12-12 14:55:00,30.75,30.79,30.74,30.77,79900.0,22.2419,22.2708,22.2347,22.2564,79900.0
2006-12-12 15:00:00,30.77,30.82,30.76,30.81,91400.0,22.2564,22.2925,22.2491,22.2853,91400.0
2006-12-12 15:05:00,30.8,30.82,30.73,30.75,60000.0,22.2781,22.2925,22.2274,22.2419,60000.0
2006-12-12 15:10:00,30.74,30.76,30.64,30.64,120000.0,22.2347,22.2491,22.1623,22.1623,120000.0
2006-12-12 15:15:00,30.65,30.67,30.62,30.62,54900.0,22.1696,22.184,22.1479,22.1479,54900.0
2006-12-12 15:20:00,30.63,30.64,30.57,30.61,89400.0,22.1551,22.1623,22.1117,22.1406,89400.0
2006-12-12 15:25:00,30.61,30.62,30.55,30.57,93900.0,22.1406,22.1479,22.0972,22.1117,93900.0
2006-12-12 15:30:00,30.57,30.61,30.55,30.55,241900.0,22.1117,22.1406,22.0972,22.0972,241900.0
2006-12-12 15:35:00,30.56,30.71,30.55,30.71,152500.0,22.1045,22.213,22.0972,22.213,152500.0
2006-12-12 15:40:00,30.7,30.7,30.62,30.65,143100.0,22.2057,22.2057,22.1479,22.1696,143100.0
2006-12-12 15:45:00,30.65,30.65,30.59,30.65,164700.0,22.1696,22.1696,22.1262,22.1696,164700.0
2006-12-12 15:50:00,30.65,30.71,30.64,30.68,115700.0,22.1696,22.213,22.1623,22.1913,115700.0
2006-12-12 15:55:00,30.69,30.71,30.65,30.65,128400.0,22.1985,22.213,22.1696,22.1696,128400.0
2006-12-13 09:30:00,30.79,30.92,30.7,30.91,191000.0,22.2708,22.3649,22.2057,22.3576,191000.0
2006-12-13 09:35:00,30.91,30.99,30.73,30.78,147500.0,22.3576,22.4155,22.2274,22.2636,147500.0
2006-12-13 09:40:00,30.76,30.83,30.67,30.83,198000.0,22.2491,22.2998,22.184,22.2998,198000.0
2006-12-13 09:45:00,30.8,30.83,30.67,30.76,170600.0,22.2781,22.2998,22.184,22.2491,170600.0
2006-12-13 09:50:00,30.76,30.97,30.69,30.92,197200.0,22.2491,22.401,22.1985,22.3649,197200.0
2006-12-13 09:55:00,30.9,30.96,30.88,30.9,103500.0,22.3504,22.3938,22.3359,22.3504,103500.0
2006-12-13 10:00:00,30.9,31.0,30.86,30.94,253500.0,22.3504,22.4227,22.3215,22.3793,253500.0
2006-12-13 10:05:00,30.94,31.05,30.85,30.85,188300.0,22.3793,22.4589,22.3142,22.3142,188300.0
2006-12-13 10:10:00,30.85,30.97,30.76,30.9,155200.0,22.3142,22.401,22.2491,22.3504,155200.0
2006-12-13 10:15:00,30.9,30.96,30.85,30.89,119200.0,22.3504,22.3938,22.3142,22.3432,119200.0
2006-12-13 10:20:00,30.88,30.93,30.84,30.88,96800.0,22.3359,22.3721,22.307,22.3359,96800.0
2006-12-13 10:25:00,30.88,30.92,30.84,30.92,35300.0,22.3359,22.3649,22.307,22.3649,35300.0
2006-12-13 10:30:00,30.91,30.91,30.65,30.66,152500.0,22.3576,22.3576,22.1696,22.1768,152500.0
2006-12-13 10:35:00,30.65,30.72,30.65,30.72,96900.0,22.1696,22.2202,22.1696,22.2202,96900.0
2006-12-13 10:40:00,30.72,30.82,30.72,30.73,127000.0,22.2202,22.2925,22.2202,22.2274,127000.0
2006-12-13 10:45:00,30.74,30.74,30.62,30.67,134400.0,22.2347,22.2347,22.1479,22.184,134400.0
2006-12-13 10:50:00,30.68,30.75,30.66,30.73,79400.0,22.1913,22.2419,22.1768,22.2274,79400.0
2006-12-13 10:55:00,30.73,30.8,30.68,30.79,99000.0,22.2274,22.2781,22.1913,22.2708,99000.0
2006-12-13 11:00:00,30.78,30.85,30.76,30.84,97300.0,22.2636,22.3142,22.2491,22.307,97300.0
2006-12-13 11:05:00,30.84,30.85,30.8,30.8,74600.0,22.307,22.3142,22.2781,22.2781,74600.0
2006-12-13 11:10:00,30.8,30.89,30.79,30.87,69200.0,22.2781,22.3432,22.2708,22.3287,69200.0
2006-12-13 11:15:00,30.87,30.91,30.84,30.91,105600.0,22.3287,22.3576,22.307,22.3576,105600.0
2006-12-13 11:20:00,30.91,30.91,30.87,30.88,47200.0,22.3576,22.3576,22.3287,22.3359,47200.0
2006-12-13 11:25:00,30.88,30.9,30.86,30.87,40100.0,22.3359,22.3504,22.3215,22.3287,40100.0
2006-12-13 11:30:00,30.87,30.88,30.85,30.88,49000.0,22.3287,22.3359,22.3142,22.3359,49000.0
2006-12-13 11:35:00,30.87,30.89,30.84,30.84,35900.0,22.3287,22.3432,22.307,22.307,35900.0
2006-12-13 11:40:00,30.84,30.88,30.81,30.86,87600.0,22.307,22.3359,22.2853,22.3215,87600.0
2006-12-13 11:45:00,30.86,30.88,30.83,30.86,52200.0,22.3215,22.3359,22.2998,22.3215,52200.0
2006-12-13 11:50:00,30.87,30.88,30.81,30.82,36900.0,22.3287,22.3359,22.2853,22.2925,36900.0
2006-12-13 11:55:00,30.82,30.87,30.8,30.87,59100.0,22.2925,22.3287,22.2781,22.3287,59100.0
2006-12-13 12:00:00,30.87,30.88,30.81,30.82,49700.0,22.3287,22.3359,22.2853,22.2925,49700.0
2006-12-13 12:05:00,30.82,30.82,30.8,30.81,28500.0,22.2925,22.2925,22.2781,22.2853,28500.0
2006-12-13 12:10:00,30.8,30.81,30.76,30.76,56700.0,22.2781,22.2853,22.2491,22.2491,56700.0
2006-12-13 12:15:00,30.76,30.79,30.76,30.76,53200.0,22.2491,22.2708,22.2491,22.2491,53200.0
2006-12-13 12:20:00,30.76,30.77,30.7,30.71,32000.0,22.2491,22.2564,22.2057,22.213,32000.0
2006-12-13 12:25:00,30.7,30.73,30.7,30.72,46700.0,22.2057,22.2274,22.2057,22.2202,46700.0
2006-12-13 12:30:00,30.72,30.73,30.68,30.69,27100.0,22.2202,22.2274,22.1913,22.1985,27100.0
2006-12-13 12:35:00,30.69,30.7,30.67,30.68,25400.0,22.1985,22.2057,22.184,22.1913,25400.0
2006-12-13 12:40:00,30.68,30.69,30.65,30.65,37900.0,22.1913,22.1985,22.1696,22.1696,37900.0
2006-12-13 12:45:00,30.65,30.65,30.64,30.64,31000.0,22.1696,22.1696,22.1623,22.1623,31000.0
2006-12-13 12:50:00,30.64,30.71,30.64,30.7,52900.0,22.1623,22.213,22.1623,22.2057,52900.0
2006-12-13 12:55:00,30.69,30.69,30.65,30.65,47600.0,22.1985,22.1985,22.1696,22.1696,47600.0
2006-12-13 13:00:00,30.65,30.65,30.6,30.62,56700.0,22.1696,22.1696,22.1334,22.1479,56700.0
2006-12-13 13:05:00,30.61,30.64,30.61,30.64,69800.0,22.1406,22.1623,22.1406,22.1623,69800.0
2006-12-13 13:10:00,30.64,30.65,30.62,30.63,31400.0,22.1623,22.1696,22.1479,22.1551,31400.0
2006-12-13 13:15:00,30.62,30.63,30.6,30.62,25600.0,22.1479,22.1551,22.1334,22.1479,25600.0
2006-12-13 13:20:00,30.61,30.62,30.6,30.6,35900.0,22.1406,22.1479,22.1334,22.1334,35900.0
2006-12-13 13:25:00,30.61,30.61,30.57,30.58,65200.0,22.1406,22.1406,22.1117,22.1189,65200.0
2006-12-13 13:30:00,30.58,30.58,30.54,30.55,51300.0,22.1189,22.1189,22.09,22.0972,51300.0
2006-12-13 13:35:00,30.55,30.55,30.5,30.5,72200.0,22.0972,22.0972,22.0611,22.0611,72200.0
2006-12-13 13:40:00,30.5,30.51,30.48,30.51,174200.0,22.0611,22.0683,22.0466,22.0683,174200.0
2006-12-13 13:45:00,30.51,30.51,30.48,30.49,88100.0,22.0683,22.0683,22.0466,22.0538,88100.0
2006-12-13 13:50:00,30.49,30.53,30.48,30.51,125200.0,22.0538,22.0828,22.0466,22.0683,125200.0
2006-12-13 13:55:00,30.51,30.55,30.5,30.53,103400.0,22.0683,22.0972,22.0611,22.0828,103400.0
2006-12-13 14:00:00,30.52,30.54,30.48,30.49,108600.0,22.0755,22.09,22.0466,22.0538,108600.0
2006-12-13 14:05:00,30.49,30.51,30.47,30.51,87500.0,22.0538,22.0683,22.0394,22.0683,87500.0
2006-12-13 14:10:00,30.51,30.54,30.5,30.52,50300.0,22.0683,22.09,22.0611,22.0755,50300.0
2006-12-13 14:15:00,30.51,30.52,30.5,30.5,49700.0,22.0683,22.0755,22.0611,22.0611,49700.0
2006-12-13 14:20:00,30.5,30.53,30.49,30.53,103300.0,22.0611,22.0828,22.0538,22.0828,103300.0
2006-12-13 14:25:00,30.52,30.52,30.49,30.51,75400.0,22.0755,22.0755,22.0538,22.0683,75400.0
2006-12-13 14:30:00,30.51,30.54,30.48,30.53,122100.0,22.0683,22.09,22.0466,22.0828,122100.0
2006-12-13 14:35:00,30.53,30.62,30.51,30.62,69100.0,22.0828,22.1479,22.0683,22.1479,69100.0
2006-12-13 14:40:00,30.62,30.64,30.57,30.61,77000.0,22.1479,22.1623,22.1117,22.1406,77000.0
2006-12-13 14:45:00,30.61,30.64,30.59,30.62,58600.0,22.1406,22.1623,22.1262,22.1479,58600.0
2006-12-13 14:50:00,30.63,30.63,30.6,30.62,81500.0,22.1551,22.1551,22.1334,22.1479,81500.0
2006-12-13 14:55:00,30.62,30.63,30.6,30.63,64800.0,22.1479,22.1551,22.1334,22.1551,64800.0
2006-12-13 15:00:00,30.62,30.65,30.6,30.64,61200.0,22.1479,22.1696,22.1334,22.1623,61200.0
2006-12-13 15:05:00,30.64,30.68,30.6,30.65,115500.0,22.1623,22.1913,22.1334,22.1696,115500.0
2006-12-13 15:10:00,30.65,30.65,30.59,30.59,101800.0,22.1696,22.1696,22.1262,22.1262,101800.0
2006-12-13 15:15:00,30.59,30.6,30.54,30.6,95600.0,22.1262,22.1334,22.09,22.1334,95600.0
2006-12-13 15:20:00,30.59,30.62,30.59,30.6,158800.0,22.1262,22.1479,22.1262,22.1334,158800.0
2006-12-13 15:25:00,30.59,30.6,30.58,30.59,38500.0,22.1262,22.1334,22.1189,22.1262,38500.0
2006-12-13 15:30:00,30.59,30.59,30.55,30.58,79600.0,22.1262,22.1262,22.0972,22.1189,79600.0
2006-12-13 15:35:00,30.57,30.61,30.57,30.61,101200.0,22.1117,22.1406,22.1117,22.1406,101200.0
2006-12-13 15:40:00,30.61,30.61,30.56,30.56,80200.0,22.1406,22.1406,22.1045,22.1045,80200.0
2006-12-13 15:45:00,30.56,30.57,30.55,30.55,77100.0,22.1045,22.1117,22.0972,22.0972,77100.0
2006-12-13 15:50:00,30.55,30.6,30.55,30.59,108300.0,22.0972,22.1334,22.0972,22.1262,108300.0
2006-12-13 15:55:00,30.59,30.59,30.54,30.57,232900.0,22.1262,22.1262,22.09,22.1117,232900.0
2006-12-14 09:30:00,30.6,30.74,30.51,30.58,253000.0,22.1334,22.2347,22.0683,22.1189,253000.0
2006-12-14 09:35:00,30.58,30.62,30.5,30.55,157400.0,22.1189,22.1479,22.0611,22.0972,157400.0
2006-12-14 09:40:00,30.54,30.59,30.5,30.52,277700.0,22.09,22.1262,22.0611,22.0755,277700.0
2006-12-14 09:45:00,30.52,30.58,30.5,30.57,121600.0,22.0755,22.1189,22.0611,22.1117,121600.0
2006-12-14 09:50:00,30.57,30.81,30.57,30.81,269900.0,22.1117,22.2853,22.1117,22.2853,269900.0
2006-12-14 09:55:00,30.81,30.97,30.81,30.91,174800.0,22.2853,22.401,22.2853,22.3576,174800.0
2006-12-14 10:00:00,30.9,30.92,30.69,30.79,161400.0,22.3504,22.3649,22.1985,22.2708,161400.0
2006-12-14 10:05:00,30.79,30.98,30.78,30.97,177600.0,22.2708,22.4082,22.2636,22.401,177600.0
2006-12-14 10:10:00,30.94,31.25,30.9,31.1,363700.0,22.3793,22.6035,22.3504,22.495,363700.0
2006-12-14 10:15:00,31.1,31.18,31.09,31.12,151300.0,22.495,22.5529,22.4878,22.5095,151300.0
2006-12-14 10:20:00,31.11,31.16,31.08,31.12,249400.0,22.5023,22.5384,22.4806,22.5095,249400.0
2006-12-14 10:25:00,31.12,31.24,31.09,31.21,261900.0,22.5095,22.5963,22.4878,22.5746,261900.0
2006-12-14 10:30:00,31.22,31.22,31.14,31.14,144200.0,22.5818,22.5818,22.524,22.524,144200.0
2006-12-14 10:35:00,31.14,31.25,31.13,31.24,631300.0,22.524,22.6035,22.5167,22.5963,631300.0
2006-12-14 10:40:00,31.24,31.25,31.18,31.25,182300.0,22.5963,22.6035,22.5529,22.6035,182300.0
2006-12-14 10:45:00,31.25,31.29,31.23,31.26,172500.0,22.6035,22.6325,22.5891,22.6108,172500.0
2006-12-14 10:50:00,31.25,31.33,31.24,31.3,124500.0,22.6035,22.6614,22.5963,22.6397,124500.0
2006-12-14 10:55:00,31.3,31.4,31.3,31.4,184600.0,22.6397,22.712,22.6397,22.712,184600.0
2006-12-14 11:00:00,31.4,31.6,31.36,31.59,279400.0,22.712,22.8567,22.6831,22.8495,279400.0
2006-12-14 11:05:00,31.58,31.59,31.45,31.45,145000.0,22.8422,22.8495,22.7482,22.7482,145000.0
2006-12-14 11:10:00,31.45,31.54,31.44,31.54,153200.0,22.7482,22.8133,22.741,22.8133,153200.0
2006-12-14 11:15:00,31.52,31.55,31.52,31.53,147900.0,22.7988,22.8205,22.7988,22.8061,147900.0
2006-12-14 11:20:00,31.54,31.54,31.4,31.42,151700.0,22.8133,22.8133,22.712,22.7265,151700.0
2006-12-14 11:25:00,31.41,31.43,31.37,31.37,132200.0,22.7193,22.7337,22.6903,22.6903,132200.0
2006-12-14 11:30:00,31.37,31.41,31.36,31.37,142400.0,22.6903,22.7193,22.6831,22.6903,142400.0
2006-12-14 11:35:00,31.37,31.37,31.29,31.29,105600.0,22.6903,22.6903,22.6325,22.6325,105600.0
2006-12-14 11:40:00,31.29,31.39,31.28,31.38,139000.0,22.6325,22.7048,22.6252,22.6976,139000.0
2006-12-14 11:45:00,31.39,31.39,31.35,31.38,132200.0,22.7048,22.7048,22.6759,22.6976,132200.0
2006-12-14 11:50:00,31.38,31.44,31.36,31.42,108900.0,22.6976,22.741,22.6831,22.7265,108900.0
2006-12-14 11:55:00,31.42,31.42,31.37,31.39,52200.0,22.7265,22.7265,22.6903,22.7048,52200.0
2006-12-14 12:00:00,31.39,31.41,31.38,31.4,53200.0,22.7048,22.7193,22.6976,22.712,53200.0
2006-12-14 12:05:00,31.41,31.41,31.35,31.36,48200.0,22.7193,22.7193,22.6759,22.6831,48200.0
2006-12-14 12:10:00,31.36,31.39,31.34,31.38,80300.0,22.6831,22.7048,22.6686,22.6976,80300.0
2006-12-14 12:15:00,31.38,31.4,31.32,31.32,80600.0,22.6976,22.712,22.6542,22.6542,80600.0
2006-12-14 12:20:00,31.32,31.34,31.28,31.29,39600.0,22.6542,22.6686,22.6252,22.6325,39600.0
2006-12-14 12:25:00,31.28,31.35,31.28,31.34,71300.0,22.6252,22.6759,22.6252,22.6686,71300.0
2006-12-14 12:30:00,31.34,31.37,31.33,31.34,60100.0,22.6686,22.6903,22.6614,22.6686,60100.0
2006-12-14 12:35:00,31.35,31.35,31.3,31.31,43700.0,22.6759,22.6759,22.6397,22.6469,43700.0
2006-12-14 12:40:00,31.31,31.32,31.28,31.31,70800.0,22.6469,22.6542,22.6252,22.6469,70800.0
2006-12-14 12:45:00,31.3,31.31,31.26,31.28,33000.0,22.6397,22.6469,22.6108,22.6252,33000.0
2006-12-14 12:50:00,31.28,31.28,31.23,31.24,40000.0,22.6252,22.6252,22.5891,22.5963,40000.0
2006-12-14 12:55:00,31.24,31.24,31.22,31.23,41200.0,22.5963,22.5963,22.5818,22.5891,41200.0
2006-12-14 13:00:00,31.23,31.24,31.2,31.21,25300.0,22.5891,22.5963,22.5674,22.5746,25300.0
2006-12-14 13:05:00,31.2,31.32,31.19,31.31,131200.0,22.5674,22.6542,22.5601,22.6469,131200.0
2006-12-14 13:10:00,31.31,31.31,31.28,31.3,38400.0,22.6469,22.6469,22.6252,22.6397,38400.0
2006-12-14 13:15:00,31.29,31.31,31.28,31.28,45100.0,22.6325,22.6469,22.6252,22.6252,45100.0
2006-12-14 13:20:00,31.29,31.31,31.26,31.3,61400.0,22.6325,22.6469,22.6108,22.6397,61400.0
2006-12-14 13:25:00,31.3,31.34,31.28,31.33,105400.0,22.6397,22.6686,22.6252,22.6614,105400.0
2006-12-14 13:30:00,31.34,31.42,31.33,31.4,129100.0,22.6686,22.7265,22.6614,22.712,129100.0
2006-12-14 13:35:00,31.39,31.39,31.35,31.38,83700.0,22.7048,22.7048,22.6759,22.6976,83700.0
2006-12-14 13:40:00,31.39,31.4,31.3,31.39,86000.0,22.7048,22.712,22.6397,22.7048,86000.0
2006-12-14 13:45:00,31.4,31.42,31.37,31.42,97900.0,22.712,22.7265,22.6903,22.7265,97900.0
2006-12-14 13:50:00,31.42,31.48,31.39,31.44,102300.0,22.7265,22.7699,22.7048,22.741,102300.0
2006-12-14 13:55:00,31.44,31.44,31.36,31.36,26700.0,22.741,22.741,22.6831,22.6831,26700.0
2006-12-14 14:00:00,31.37,31.38,31.33,31.36,55200.0,22.6903,22.6976,22.6614,22.6831,55200.0
2006-12-14 14:05:00,31.37,31.38,31.34,31.37,54900.0,22.6903,22.6976,22.6686,22.6903,54900.0
2006-12-14 14:10:00,31.37,31.38,31.33,31.34,55100.0,22.6903,22.6976,22.6614,22.6686,55100.0
2006-12-14 14:15:00,31.35,31.36,31.3,31.32,54000.0,22.6759,22.6831,22.6397,22.6542,54000.0
2006-12-14 14:20:00,31.32,31.38,31.32,31.36,65600.0,22.6542,22.6976,22.6542,22.6831,65600.0
2006-12-14 14:25:00,31.35,31.36,31.3,31.31,22000.0,22.6759,22.6831,22.6397,22.6469,22000.0
2006-12-14 14:30:00,31.3,31.34,31.29,31.31,170200.0,22.6397,22.6686,22.6325,22.6469,170200.0
2006-12-14 14:35:00,31.32,31.34,31.3,31.33,77200.0,22.6542,22.6686,22.6397,22.6614,77200.0
2006-12-14 14:40:00,31.33,31.33,31.29,31.31,81400.0,22.6614,22.6614,22.6325,22.6469,81400.0
2006-12-14 14:45:00,31.31,31.34,31.31,31.33,324500.0,22.6469,22.6686,22.6469,22.6614,324500.0
2006-12-14 14:50:00,31.34,31.36,31.33,31.36,132100.0,22.6686,22.6831,22.6614,22.6831,132100.0
2006-12-14 14:55:00,31.35,31.39,31.35,31.38,102500.0,22.6759,22.7048,22.6759,22.6976,102500.0
2006-12-14 15:00:00,31.38,31.39,31.31,31.34,143000.0,22.6976,22.7048,22.6469,22.6686,143000.0
2006-12-14 15:05:00,31.34,31.36,31.33,31.33,124000.0,22.6686,22.6831,22.6614,22.6614,124000.0
2006-12-14 15:10:00,31.34,31.36,31.32,31.36,97100.0,22.6686,22.6831,22.6542,22.6831,97100.0
2006-12-14 15:15:00,31.36,31.36,31.34,31.34,75700.0,22.6831,22.6831,22.6686,22.6686,75700.0
2006-12-14 15:20:00,31.34,31.35,31.33,31.34,49900.0,22.6686,22.6759,22.6614,22.6686,49900.0
2006-12-14 15:25:00,31.35,31.35,31.32,31.34,91200.0,22.6759,22.6759,22.6542,22.6686,91200.0
2006-12-14 15:30:00,31.33,31.35,31.33,31.34,79900.0,22.6614,22.6759,22.6614,22.6686,79900.0
2006-12-14 15:35:00,31.34,31.36,31.34,31.35,173200.0,22.6686,22.6831,22.6686,22.6759,173200.0
2006-12-14 15:40:00,31.36,31.42,31.35,31.41,173600.0,22.6831,22.7265,22.6759,22.7193,173600.0
2006-12-14 15:45:00,31.42,31.45,31.36,31.36,144800.0,22.7265,22.7482,22.6831,22.6831,144800.0
2006-12-14 15:50:00,31.37,31.39,31.34,31.35,133600.0,22.6903,22.7048,22.6686,22.6759,133600.0
2006-12-14 15:55:00,31.34,31.46,31.26,31.46,745300.0,22.6686,22.7554,22.6108,22.7554,745300.0
2006-12-15 09:30:00,31.78,31.89,31.68,31.87,2169700.0,22.9869,23.0665,22.9146,23.052,2169700.0
2006-12-15 09:35:00,31.88,31.93,31.81,31.81,254500.0,23.0592,23.0954,23.0086,23.0086,254500.0
2006-12-15 09:40:00,31.81,31.87,31.73,31.81,156200.0,23.0086,23.052,22.9507,23.0086,156200.0
2006-12-15 09:45:00,31.8,31.92,31.8,31.89,204800.0,23.0014,23.0882,23.0014,23.0665,204800.0
2006-12-15 09:50:00,31.89,31.95,31.82,31.86,169900.0,23.0665,23.1099,23.0158,23.0448,169900.0
2006-12-15 09:55:00,31.87,31.98,31.8,31.86,178200.0,23.052,23.1316,23.0014,23.0448,178200.0
2006-12-15 10:00:00,31.86,31.97,31.85,31.89,165200.0,23.0448,23.1243,23.0375,23.0665,165200.0
2006-12-15 10:05:00,31.89,31.91,31.88,31.89,115000.0,23.0665,23.0809,23.0592,23.0665,115000.0
2006-12-15 10:10:00,31.88,31.89,31.81,31.82,66900.0,23.0592,23.0665,23.0086,23.0158,66900.0
2006-12-15 10:15:00,31.82,31.84,31.78,31.79,73800.0,23.0158,23.0303,22.9869,22.9941,73800.0
2006-12-15 10:20:00,31.78,31.79,31.68,31.69,79900.0,22.9869,22.9941,22.9146,22.9218,79900.0
2006-12-15 10:25:00,31.68,31.69,31.62,31.62,176800.0,22.9146,22.9218,22.8712,22.8712,176800.0
2006-12-15 10:30:00,31.63,31.65,31.54,31.58,151700.0,22.8784,22.8929,22.8133,22.8422,151700.0
2006-12-15 10:35:00,31.58,31.63,31.55,31.6,105400.0,22.8422,22.8784,22.8205,22.8567,105400.0
2006-12-15 10:40:00,31.61,31.63,31.57,31.58,84600.0,22.8639,22.8784,22.835,22.8422,84600.0
2006-12-15 10:45:00,31.58,31.59,31.56,31.57,52100.0,22.8422,22.8495,22.8278,22.835,52100.0
2006-12-15 10:50:00,31.56,31.59,31.52,31.59,134400.0,22.8278,22.8495,22.7988,22.8495,134400.0
2006-12-15 10:55:00,31.59,31.64,31.58,31.6,92600.0,22.8495,22.8856,22.8422,22.8567,92600.0
2006-12-15 11:00:00,31.6,31.62,31.53,31.6,84400.0,22.8567,22.8712,22.8061,22.8567,84400.0
2006-12-15 11:05:00,31.6,31.6,31.55,31.55,57300.0,22.8567,22.8567,22.8205,22.8205,57300.0
2006-12-15 11:10:00,31.55,31.6,31.55,31.56,69200.0,22.8205,22.8567,22.8205,22.8278,69200.0
2006-12-15 11:15:00,31.56,31.61,31.55,31.6,53000.0,22.8278,22.8639,22.8205,22.8567,53000.0
2006-12-15 11:20:00,31.61,31.63,31.57,31.57,44000.0,22.8639,22.8784,22.835,22.835,44000.0
2006-12-15 11:25:00,31.57,31.58,31.55,31.56,40500.0,22.835,22.8422,22.8205,22.8278,40500.0
2006-12-15 11:30:00,31.56,31.57,31.54,31.55,82000.0,22.8278,22.835,22.8133,22.8205,82000.0
2006-12-15 11:35:00,31.55,31.62,31.54,31.61,63400.0,22.8205,22.8712,22.8133,22.8639,63400.0
2006-12-15 11:40:00,31.62,31.62,31.6,31.61,39600.0,22.8712,22.8712,22.8567,22.8639,39600.0
2006-12-15 11:45:00,31.61,31.64,31.6,31.64,50300.0,22.8639,22.8856,22.8567,22.8856,50300.0
2006-12-15 11:50:00,31.64,31.64,31.6,31.61,20300.0,22.8856,22.8856,22.8567,22.8639,20300.0
2006-12-15 11:55:00,31.6,31.61,31.59,31.61,236300.0,22.8567,22.8639,22.8495,22.8639,236300.0
2006-12-15 12:00:00,31.6,31.62,31.58,31.58,54600.0,22.8567,22.8712,22.8422,22.8422,54600.0
2006-12-15 12:05:00,31.58,31.58,31.51,31.53,55100.0,22.8422,22.8422,22.7916,22.8061,55100.0
2006-12-15 12:10:00,31.53,31.64,31.53,31.64,115700.0,22.8061,22.8856,22.8061,22.8856,115700.0
2006-12-15 12:15:00,31.63,31.64,31.59,31.59,35700.0,22.8784,22.8856,22.8495,22.8495,35700.0
2006-12-15 12:20:00,31.59,31.6,31.54,31.54,60700.0,22.8495,22.8567,22.8133,22.8133,60700.0
2006-12-15 12:25:00,31.54,31.62,31.53,31.61,98300.0,22.8133,22.8712,22.8061,22.8639,98300.0
2006-12-15 12:30:00,31.61,31.63,31.61,31.62,32200.0,22.8639,22.8784,22.8639,22.8712,32200.0
2006-12-15 12:35:00,31.61,31.62,31.54,31.54,74900.0,22.8639,22.8712,22.8133,22.8133,74900.0
2006-12-15 12:40:00,31.55,31.58,31.54,31.57,48200.0,22.8205,22.8422,22.8133,22.835,48200.0
2006-12-15 12:45:00,31.56,31.6,31.56,31.56,112000.0,22.8278,22.8567,22.8278,22.8278,112000.0
2006-12-15 12:50:00,31.56,31.59,31.55,31.58,45400.0,22.8278,22.8495,22.8205,22.8422,45400.0
2006-12-15 12:55:00,31.58,31.59,31.55,31.59,98700.0,22.8422,22.8495,22.8205,22.8495,98700.0
2006-12-15 13:00:00,31.59,31.61,31.59,31.6,67700.0,22.8495,22.8639,22.8495,22.8567,67700.0
2006-12-15 13:05:00,31.6,31.61,31.59,31.6,85400.0,22.8567,22.8639,22.8495,22.8567,85400.0
2006-12-15 13:10:00,31.6,31.61,31.59,31.61,48200.0,22.8567,22.8639,22.8495,22.8639,48200.0
2006-12-15 13:15:00,31.61,31.61,31.6,31.61,17300.0,22.8639,22.8639,22.8567,22.8639,17300.0
2006-12-15 13:20:00,31.6,31.61,31.57,31.57,53300.0,22.8567,22.8639,22.835,22.835,53300.0
2006-12-15 13:25:00,31.57,31.59,31.54,31.58,102800.0,22.835,22.8495,22.8133,22.8422,102800.0
2006-12-15 13:30:00,31.58,31.59,31.57,31.59,90900.0,22.8422,22.8495,22.835,22.8495,90900.0
2006-12-15 13:35:00,31.58,31.59,31.54,31.55,132900.0,22.8422,22.8495,22.8133,22.8205,132900.0
2006-12-15 13:40:00,31.55,31.58,31.53,31.54,160200.0,22.8205,22.8422,22.8061,22.8133,160200.0
2006-12-15 13:45:00,31.54,31.54,31.52,31.53,26300.0,22.8133,22.8133,22.7988,22.8061,26300.0
2006-12-15 13:50:00,31.53,31.56,31.52,31.54,45400.0,22.8061,22.8278,22.7988,22.8133,45400.0
2006-12-15 13:55:00,31.55,31.57,31.53,31.54,69800.0,22.8205,22.835,22.8061,22.8133,69800.0
2006-12-15 14:00:00,31.55,31.59,31.53,31.54,90200.0,22.8205,22.8495,22.8061,22.8133,90200.0
2006-12-15 14:05:00,31.54,31.56,31.52,31.53,52600.0,22.8133,22.8278,22.7988,22.8061,52600.0
2006-12-15 14:10:00,31.53,31.56,31.52,31.56,77300.0,22.8061,22.8278,22.7988,22.8278,77300.0
2006-12-15 14:15:00,31.55,31.55,31.5,31.51,66800.0,22.8205,22.8205,22.7844,22.7916,66800.0
2006-12-15 14:20:00,31.52,31.53,31.51,31.52,42800.0,22.7988,22.8061,22.7916,22.7988,42800.0
2006-12-15 14:25:00,31.52,31.53,31.5,31.53,71000.0,22.7988,22.8061,22.7844,22.8061,71000.0
2006-12-15 14:30:00,31.52,31.54,31.47,31.47,64400.0,22.7988,22.8133,22.7627,22.7627,64400.0
2006-12-15 14:35:00,31.47,31.48,31.43,31.43,64600.0,22.7627,22.7699,22.7337,22.7337,64600.0
2006-12-15 14:40:00,31.43,31.52,31.4,31.51,168500.0,22.7337,22.7988,22.712,22.7916,168500.0
2006-12-15 14:45:00,31.51,31.51,31.47,31.51,140100.0,22.7916,22.7916,22.7627,22.7916,140100.0
2006-12-15 14:50:00,31.5,31.5,31.42,31.45,126400.0,22.7844,22.7844,22.7265,22.7482,126400.0
2006-12-15 14:55:00,31.45,31.53,31.44,31.5,84900.0,22.7482,22.8061,22.741,22.7844,84900.0
2006-12-15 15:00:00,31.49,31.5,31.42,31.43,119500.0,22.7771,22.7844,22.7265,22.7337,119500.0
2006-12-15 15:05:00,31.42,31.44,31.35,31.4,302200.0,22.7265,22.741,22.6759,22.712,302200.0
2006-12-15 15:10:00,31.4,31.47,31.39,31.43,228500.0,22.712,22.7627,22.7048,22.7337,228500.0
2006-12-15 15:15:00,31.43,31.47,31.42,31.42,66000.0,22.7337,22.7627,22.7265,22.7265,66000.0
2006-12-15 15:20:00,31.43,31.44,31.41,31.41,83300.0,22.7337,22.741,22.7193,22.7193,83300.0
2006-12-15 15:25:00,31.42,31.42,31.38,31.4,116600.0,22.7265,22.7265,22.6976,22.712,116600.0
2006-12-15 15:30:00,31.39,31.42,31.38,31.39,277300.0,22.7048,22.7265,22.6976,22.7048,277300.0
2006-12-15 15:35:00,31.39,31.4,31.38,31.39,99400.0,22.7048,22.712,22.6976,22.7048,99400.0
2006-12-15 15:40:00,31.39,31.4,31.36,31.36,240100.0,22.7048,22.712,22.6831,22.6831,240100.0
2006-12-15 15:45:00,31.37,31.45,31.34,31.42,230700.0,22.6903,22.7482,22.6686,22.7265,230700.0
2006-12-15 15:50:00,31.43,31.43,31.34,31.36,166200.0,22.7337,22.7337,22.6686,22.6831,166200.0
2006-12-15 15:55:00,31.35,31.42,31.35,31.41,173800.0,22.6759,22.7265,22.6759,22.7193,173800.0
2006-12-18 09:30:00,31.45,31.69,31.22,31.28,309000.0,22.7482,22.9218,22.5818,22.6252,309000.0
2006-12-18 09:35:00,31.28,31.31,31.22,31.24,105300.0,22.6252,22.6469,22.5818,22.5963,105300.0
2006-12-18 09:40:00,31.22,31.36,31.2,31.3,157900.0,22.5818,22.6831,22.5674,22.6397,157900.0
2006-12-18 09:45:00,31.31,31.4,31.26,31.28,153700.0,22.6469,22.712,22.6108,22.6252,153700.0
2006-12-18 09:50:00,31.28,31.53,31.27,31.48,146300.0,22.6252,22.8061,22.618,22.7699,146300.0
2006-12-18 09:55:00,31.47,31.5,31.28,31.36,97300.0,22.7627,22.7844,22.6252,22.6831,97300.0
2006-12-18 10:00:00,31.36,31.42,31.31,31.32,81000.0,22.6831,22.7265,22.6469,22.6542,81000.0
2006-12-18 10:05:00,31.32,31.33,31.31,31.31,102200.0,22.6542,22.6614,22.6469,22.6469,102200.0
2006-12-18 10:10:00,31.32,31.32,31.22,31.22,33600.0,22.6542,22.6542,22.5818,22.5818,33600.0
2006-12-18 10:15:00,31.22,31.36,31.21,31.35,84800.0,22.5818,22.6831,22.5746,22.6759,84800.0
2006-12-18 10:20:00,31.35,31.35,31.33,31.33,47000.0,22.6759,22.6759,22.6614,22.6614,47000.0
2006-12-18 10:25:00,31.33,31.35,31.32,31.33,32300.0,22.6614,22.6759,22.6542,22.6614,32300.0
2006-12-18 10:30:00,31.33,31.36,31.3,31.35,50700.0,22.6614,22.6831,22.6397,22.6759,50700.0
2006-12-18 10:35:00,31.36,31.4,31.34,31.39,43100.0,22.6831,22.712,22.6686,22.7048,43100.0
2006-12-18 10:40:00,31.39,31.39,31.35,31.35,22800.0,22.7048,22.7048,22.6759,22.6759,22800.0
2006-12-18 10:45:00,31.36,31.41,31.35,31.41,34500.0,22.6831,22.7193,22.6759,22.7193,34500.0
2006-12-18 10:50:00,31.41,31.42,31.38,31.42,30700.0,22.7193,22.7265,22.6976,22.7265,30700.0
2006-12-18 10:55:00,31.42,31.45,31.39,31.4,42400.0,22.7265,22.7482,22.7048,22.712,42400.0
2006-12-18 11:00:00,31.39,31.4,31.3,31.32,38700.0,22.7048,22.712,22.6397,22.6542,38700.0
2006-12-18 11:05:00,31.32,31.34,31.3,31.33,22000.0,22.6542,22.6686,22.6397,22.6614,22000.0
2006-12-18 11:10:00,31.32,31.36,31.28,31.35,69800.0,22.6542,22.6831,22.6252,22.6759,69800.0
2006-12-18 11:15:00,31.36,31.36,31.34,31.36,26700.0,22.6831,22.6831,22.6686,22.6831,26700.0
2006-12-18 11:20:00,31.34,31.36,31.33,31.35,12800.0,22.6686,22.6831,22.6614,22.6759,12800.0
2006-12-18 11:25:00,31.36,31.38,31.32,31.35,41500.0,22.6831,22.6976,22.6542,22.6759,41500.0
2006-12-18 11:30:00,31.35,31.41,31.35,31.4,77800.0,22.6759,22.7193,22.6759,22.712,77800.0
2006-12-18 11:35:00,31.39,31.41,31.39,31.4,48200.0,22.7048,22.7193,22.7048,22.712,48200.0
2006-12-18 11:40:00,31.4,31.41,31.37,31.4,41700.0,22.712,22.7193,22.6903,22.712,41700.0
2006-12-18 11:45:00,31.4,31.44,31.39,31.43,82700.0,22.712,22.741,22.7048,22.7337,82700.0
2006-12-18 11:50:00,31.43,31.44,31.42,31.43,19800.0,22.7337,22.741,22.7265,22.7337,19800.0
2006-12-18 11:55:00,31.42,31.43,31.41,31.41,34000.0,22.7265,22.7337,22.7193,22.7193,34000.0
2006-12-18 12:00:00,31.42,31.42,31.39,31.39,80400.0,22.7265,22.7265,22.7048,22.7048,80400.0
2006-12-18 12:05:00,31.39,31.42,31.39,31.4,21500.0,22.7048,22.7265,22.7048,22.712,21500.0
2006-12-18 12:10:00,31.39,31.43,31.38,31.43,59700.0,22.7048,22.7337,22.6976,22.7337,59700.0
2006-12-18 12:15:00,31.43,31.43,31.41,31.43,15300.0,22.7337,22.7337,22.7193,22.7337,15300.0
2006-12-18 12:20:00,31.42,31.42,31.35,31.35,38700.0,22.7265,22.7265,22.6759,22.6759,38700.0
2006-12-18 12:25:00,31.35,31.4,31.35,31.4,80100.0,22.6759,22.712,22.6759,22.712,80100.0
2006-12-18 12:30:00,31.41,31.44,31.38,31.39,116900.0,22.7193,22.741,22.6976,22.7048,116900.0
2006-12-18 12:35:00,31.38,31.4,31.36,31.39,58200.0,22.6976,22.712,22.6831,22.7048,58200.0
2006-12-18 12:40:00,31.38,31.39,31.38,31.39,7900.0,22.6976,22.7048,22.6976,22.7048,7900.0
2006-12-18 12:45:00,31.38,31.39,31.37,31.38,693700.0,22.6976,22.7048,22.6903,22.6976,693700.0
2006-12-18 12:50:00,31.37,31.37,31.35,31.36,2433500.0,22.6903,22.6903,22.6759,22.6831,2433500.0
2006-12-18 12:55:00,31.35,31.36,31.31,31.32,38300.0,22.6759,22.6831,22.6469,22.6542,38300.0
2006-12-18 13:00:00,31.32,31.33,31.25,31.27,49600.0,22.6542,22.6614,22.6035,22.618,49600.0
2006-12-18 13:05:00,31.26,31.29,31.24,31.27,58800.0,22.6108,22.6325,22.5963,22.618,58800.0
2006-12-18 13:10:00,31.26,31.29,31.25,31.27,42600.0,22.6108,22.6325,22.6035,22.618,42600.0
2006-12-18 13:15:00,31.27,31.3,31.26,31.29,32500.0,22.618,22.6397,22.6108,22.6325,32500.0
2006-12-18 13:20:00,31.28,31.31,31.26,31.26,31300.0,22.6252,22.6469,22.6108,22.6108,31300.0
2006-12-18 13:25:00,31.26,31.27,31.25,31.26,19900.0,22.6108,22.618,22.6035,22.6108,19900.0
2006-12-18 13:30:00,31.26,31.26,31.25,31.25,20100.0,22.6108,22.6108,22.6035,22.6035,20100.0
2006-12-18 13:35:00,31.25,31.26,31.24,31.25,33100.0,22.6035,22.6108,22.5963,22.6035,33100.0
2006-12-18 13:40:00,31.25,31.25,31.23,31.24,14100.0,22.6035,22.6035,22.5891,22.5963,14100.0
2006-12-18 13:45:00,31.24,31.24,31.22,31.23,37800.0,22.5963,22.5963,22.5818,22.5891,37800.0
2006-12-18 13:50:00,31.22,31.23,31.21,31.21,31100.0,22.5818,22.5891,22.5746,22.5746,31100.0
2006-12-18 13:55:00,31.22,31.22,31.2,31.2,46800.0,22.5818,22.5818,22.5674,22.5674,46800.0
2006-12-18 14:00:00,31.2,31.21,31.2,31.2,40900.0,22.5674,22.5746,22.5674,22.5674,40900.0
2006-12-18 14:05:00,31.21,31.21,31.2,31.2,21800.0,22.5746,22.5746,22.5674,22.5674,21800.0
2006-12-18 14:10:00,31.21,31.21,31.13,31.13,70900.0,22.5746,22.5746,22.5167,22.5167,70900.0
2006-12-18 14:15:00,31.13,31.16,31.11,31.14,172000.0,22.5167,22.5384,22.5023,22.524,172000.0
2006-12-18 14:20:00,31.15,31.17,31.11,31.13,58300.0,22.5312,22.5457,22.5023,22.5167,58300.0
2006-12-18 14:25:00,31.12,31.13,31.09,31.1,36700.0,22.5095,22.5167,22.4878,22.495,36700.0
2006-12-18 14:30:00,31.09,31.1,31.07,31.07,28300.0,22.4878,22.495,22.4733,22.4733,28300.0
2006-12-18 14:35:00,31.07,31.16,31.07,31.15,70400.0,22.4733,22.5384,22.4733,22.5312,70400.0
2006-12-18 14:40:00,31.15,31.15,31.11,31.12,59900.0,22.5312,22.5312,22.5023,22.5095,59900.0
2006-12-18 14:45:00,31.11,31.12,31.09,31.11,89300.0,22.5023,22.5095,22.4878,22.5023,89300.0
2006-12-18 14:50:00,31.1,31.14,31.08,31.09,47400.0,22.495,22.524,22.4806,22.4878,47400.0
2006-12-18 14:55:00,31.09,31.1,31.0,31.01,87400.0,22.4878,22.495,22.4227,22.4299,87400.0
2006-12-18 15:00:00,31.01,31.03,30.98,30.99,111500.0,22.4299,22.4444,22.4082,22.4155,111500.0
2006-12-18 15:05:00,30.98,31.05,30.96,31.05,56000.0,22.4082,22.4589,22.3938,22.4589,56000.0
2006-12-18 15:10:00,31.05,31.05,30.98,31.01,78900.0,22.4589,22.4589,22.4082,22.4299,78900.0
2006-12-18 15:15:00,31.0,31.04,30.98,31.03,48700.0,22.4227,22.4516,22.4082,22.4444,48700.0
2006-12-18 15:20:00,31.02,31.11,31.02,31.1,74700.0,22.4372,22.5023,22.4372,22.495,74700.0
2006-12-18 15:25:00,31.11,31.15,31.09,31.12,55900.0,22.5023,22.5312,22.4878,22.5095,55900.0
2006-12-18 15:30:00,31.13,31.17,31.11,31.12,86100.0,22.5167,22.5457,22.5023,22.5095,86100.0
2006-12-18 15:35:00,31.12,31.15,31.11,31.11,46000.0,22.5095,22.5312,22.5023,22.5023,46000.0
2006-12-18 15:40:00,31.11,31.14,31.11,31.13,59800.0,22.5023,22.524,22.5023,22.5167,59800.0
2006-12-18 15:45:00,31.12,31.14,31.11,31.13,65600.0,22.5095,22.524,22.5023,22.5167,65600.0
2006-12-18 15:50:00,31.13,31.14,31.1,31.12,98400.0,22.5167,22.524,22.495,22.5095,98400.0
2006-12-18 15:55:00,31.11,31.12,31.08,31.1,93600.0,22.5023,22.5095,22.4806,22.495,93600.0
2006-12-19 09:30:00,30.81,30.89,30.71,30.83,106500.0,22.2853,22.3432,22.213,22.2998,106500.0
2006-12-19 09:35:00,30.82,30.86,30.74,30.8,160700.0,22.2925,22.3215,22.2347,22.2781,160700.0
2006-12-19 09:40:00,30.82,30.99,30.78,30.95,110400.0,22.2925,22.4155,22.2636,22.3866,110400.0
2006-12-19 09:45:00,30.96,31.0,30.85,30.88,89700.0,22.3938,22.4227,22.3142,22.3359,89700.0
2006-12-19 09:50:00,30.88,30.98,30.87,30.95,66400.0,22.3359,22.4082,22.3287,22.3866,66400.0
2006-12-19 09:55:00,30.96,30.99,30.85,30.87,63900.0,22.3938,22.4155,22.3142,22.3287,63900.0
2006-12-19 10:00:00,30.87,30.93,30.86,30.88,94500.0,22.3287,22.3721,22.3215,22.3359,94500.0
2006-12-19 10:05:00,30.89,30.89,30.83,30.84,68600.0,22.3432,22.3432,22.2998,22.307,68600.0
2006-12-19 10:10:00,30.83,30.86,30.82,30.86,73500.0,22.2998,22.3215,22.2925,22.3215,73500.0
2006-12-19 10:15:00,30.86,30.93,30.86,30.89,44500.0,22.3215,22.3721,22.3215,22.3432,44500.0
2006-12-19 10:20:00,30.89,30.89,30.84,30.87,51600.0,22.3432,22.3432,22.307,22.3287,51600.0
2006-12-19 10:25:00,30.88,30.9,30.84,30.88,62100.0,22.3359,22.3504,22.307,22.3359,62100.0
2006-12-19 10:30:00,30.88,30.93,30.86,30.86,41000.0,22.3359,22.3721,22.3215,22.3215,41000.0
2006-12-19 10:35:00,30.86,30.86,30.82,30.83,162000.0,22.3215,22.3215,22.2925,22.2998,162000.0
2006-12-19 10:40:00,30.84,30.84,30.79,30.79,111200.0,22.307,22.307,22.2708,22.2708,111200.0
2006-12-19 10:45:00,30.8,30.82,30.79,30.8,85100.0,22.2781,22.2925,22.2708,22.2781,85100.0
2006-12-19 10:50:00,30.8,30.84,30.79,30.83,53000.0,22.2781,22.307,22.2708,22.2998,53000.0
2006-12-19 10:55:00,30.83,30.86,30.79,30.83,89200.0,22.2998,22.3215,22.2708,22.2998,89200.0
2006-12-19 11:00:00,30.83,30.85,30.81,30.84,137600.0,22.2998,22.3142,22.2853,22.307,137600.0
2006-12-19 11:05:00,30.84,30.86,30.8,30.8,61200.0,22.307,22.3215,22.2781,22.2781,61200.0
2006-12-19 11:10:00,30.8,30.81,30.74,30.74,46200.0,22.2781,22.2853,22.2347,22.2347,46200.0
2006-12-19 11:15:00,30.75,30.75,30.68,30.69,118000.0,22.2419,22.2419,22.1913,22.1985,118000.0
2006-12-19 11:20:00,30.68,30.71,30.68,30.69,67500.0,22.1913,22.213,22.1913,22.1985,67500.0
2006-12-19 11:25:00,30.69,30.72,30.66,30.69,66000.0,22.1985,22.2202,22.1768,22.1985,66000.0
2006-12-19 11:30:00,30.69,30.7,30.67,30.68,63400.0,22.1985,22.2057,22.184,22.1913,63400.0
2006-12-19 11:35:00,30.68,30.69,30.62,30.63,86100.0,22.1913,22.1985,22.1479,22.1551,86100.0
2006-12-19 11:40:00,30.63,30.65,30.62,30.63,61900.0,22.1551,22.1696,22.1479,22.1551,61900.0
2006-12-19 11:45:00,30.63,30.63,30.6,30.61,131700.0,22.1551,22.1551,22.1334,22.1406,131700.0
2006-12-19 11:50:00,30.61,30.61,30.58,30.59,73900.0,22.1406,22.1406,22.1189,22.1262,73900.0
2006-12-19 11:55:00,30.59,30.6,30.58,30.6,70600.0,22.1262,22.1334,22.1189,22.1334,70600.0
2006-12-19 12:00:00,30.61,30.7,30.6,30.69,101800.0,22.1406,22.2057,22.1334,22.1985,101800.0
2006-12-19 12:05:00,30.7,30.7,30.65,30.65,74900.0,22.2057,22.2057,22.1696,22.1696,74900.0
2006-12-19 12:10:00,30.65,30.66,30.64,30.66,40600.0,22.1696,22.1768,22.1623,22.1768,40600.0
2006-12-19 12:15:00,30.66,30.67,30.61,30.61,58700.0,22.1768,22.184,22.1406,22.1406,58700.0
2006-12-19 12:20:00,30.61,30.66,30.61,30.66,26100.0,22.1406,22.1768,22.1406,22.1768,26100.0
2006-12-19 12:25:00,30.67,30.7,30.66,30.67,64300.0,22.184,22.2057,22.1768,22.184,64300.0
2006-12-19 12:30:00,30.67,30.74,30.67,30.68,65800.0,22.184,22.2347,22.184,22.1913,65800.0
2006-12-19 12:35:00,30.67,30.71,30.64,30.64,54800.0,22.184,22.213,22.1623,22.1623,54800.0
2006-12-19 12:40:00,30.65,30.68,30.64,30.67,21800.0,22.1696,22.1913,22.1623,22.184,21800.0
2006-12-19 12:45:00,30.67,30.68,30.66,30.66,12400.0,22.184,22.1913,22.1768,22.1768,12400.0
2006-12-19 12:50:00,30.66,30.69,30.65,30.67,23700.0,22.1768,22.1985,22.1696,22.184,23700.0
2006-12-19 12:55:00,30.67,30.67,30.58,30.6,77500.0,22.184,22.184,22.1189,22.1334,77500.0
2006-12-19 13:00:00,30.59,30.6,30.54,30.55,117500.0,22.1262,22.1334,22.09,22.0972,117500.0
2006-12-19 13:05:00,30.55,30.57,30.53,30.53,97600.0,22.0972,22.1117,22.0828,22.0828,97600.0
2006-12-19 13:10:00,30.54,30.54,30.52,30.53,51900.0,22.09,22.09,22.0755,22.0828,51900.0
2006-12-19 13:15:00,30.52,30.53,30.36,30.38,456300.0,22.0755,22.0828,21.9598,21.9743,456300.0
2006-12-19 13:20:00,30.38,30.48,30.37,30.46,147900.0,21.9743,22.0466,21.967,22.0321,147900.0
2006-12-19 13:25:00,30.46,30.49,30.45,30.46,50400.0,22.0321,22.0538,22.0249,22.0321,50400.0
2006-12-19 13:30:00,30.46,30.5,30.46,30.48,75100.0,22.0321,22.0611,22.0321,22.0466,75100.0
2006-12-19 13:35:00,30.47,30.51,30.47,30.5,40300.0,22.0394,22.0683,22.0394,22.0611,40300.0
2006-12-19 13:40:00,30.51,30.51,30.48,30.49,67000.0,22.0683,22.0683,22.0466,22.0538,67000.0
2006-12-19 13:45:00,30.5,30.5,30.48,30.49,77100.0,22.0611,22.0611,22.0466,22.0538,77100.0
2006-12-19 13:50:00,30.5,30.55,30.49,30.54,69700.0,22.0611,22.0972,22.0538,22.09,69700.0
2006-12-19 13:55:00,30.54,30.61,30.53,30.6,46700.0,22.09,22.1406,22.0828,22.1334,46700.0
2006-12-19 14:00:00,30.61,30.68,30.59,30.66,106600.0,22.1406,22.1913,22.1262,22.1768,106600.0
2006-12-19 14:05:00,30.67,30.76,30.66,30.76,180700.0,22.184,22.2491,22.1768,22.2491,180700.0
2006-12-19 14:10:00,30.76,30.79,30.75,30.77,68400.0,22.2491,22.2708,22.2419,22.2564,68400.0
2006-12-19 14:15:00,30.78,30.8,30.73,30.77,88600.0,22.2636,22.2781,22.2274,22.2564,88600.0
2006-12-19 14:20:00,30.77,30.79,30.76,30.79,72500.0,22.2564,22.2708,22.2491,22.2708,72500.0
2006-12-19 14:25:00,30.79,30.8,30.76,30.77,58300.0,22.2708,22.2781,22.2491,22.2564,58300.0
2006-12-19 14:30:00,30.78,30.78,30.73,30.74,47000.0,22.2636,22.2636,22.2274,22.2347,47000.0
2006-12-19 14:35:00,30.74,30.78,30.74,30.76,37600.0,22.2347,22.2636,22.2347,22.2491,37600.0
2006-12-19 14:40:00,30.76,30.79,30.75,30.78,49900.0,22.2491,22.2708,22.2419,22.2636,49900.0
2006-12-19 14:45:00,30.79,30.8,30.76,30.77,150700.0,22.2708,22.2781,22.2491,22.2564,150700.0
2006-12-19 14:50:00,30.77,30.91,30.77,30.86,171700.0,22.2564,22.3576,22.2564,22.3215,171700.0
2006-12-19 14:55:00,30.87,30.87,30.84,30.85,64500.0,22.3287,22.3287,22.307,22.3142,64500.0
2006-12-19 15:00:00,30.85,30.9,30.82,30.82,105900.0,22.3142,22.3504,22.2925,22.2925,105900.0
2006-12-19 15:05:00,30.82,30.93,30.8,30.91,82400.0,22.2925,22.3721,22.2781,22.3576,82400.0
2006-12-19 15:10:00,30.91,30.97,30.89,30.91,132400.0,22.3576,22.401,22.3432,22.3576,132400.0
2006-12-19 15:15:00,30.92,30.92,30.82,30.86,159500.0,22.3649,22.3649,22.2925,22.3215,159500.0
2006-12-19 15:20:00,30.87,30.9,30.83,30.9,97700.0,22.3287,22.3504,22.2998,22.3504,97700.0
2006-12-19 15:25:00,30.91,30.96,30.91,30.92,89200.0,22.3576,22.3938,22.3576,22.3649,89200.0
2006-12-19 15:30:00,30.93,31.0,30.91,30.93,178800.0,22.3721,22.4227,22.3576,22.3721,178800.0
2006-12-19 15:35:00,30.92,30.93,30.9,30.92,93500.0,22.3649,22.3721,22.3504,22.3649,93500.0
2006-12-19 15:40:00,30.92,30.93,30.85,30.86,167500.0,22.3649,22.3721,22.3142,22.3215,167500.0
2006-12-19 15:45:00,30.86,30.88,30.83,30.87,184400.0,22.3215,22.3359,22.2998,22.3287,184400.0
2006-12-19 15:50:00,30.87,30.87,30.82,30.84,138600.0,22.3287,22.3287,22.2925,22.307,138600.0
2006-12-19 15:55:00,30.84,31.0,30.83,30.94,417200.0,22.307,22.4227,22.2998,22.3793,417200.0
2006-12-20 09:30:00,30.83,30.9,30.76,30.8,159000.0,22.2998,22.3504,22.2491,22.2781,159000.0
2006-12-20 09:35:00,30.8,30.92,30.75,30.9,112900.0,22.2781,22.3649,22.2419,22.3504,112900.0
2006-12-20 09:40:00,30.91,31.05,30.86,30.88,114800.0,22.3576,22.4589,22.3215,22.3359,114800.0
2006-12-20 09:45:00,30.88,30.94,30.85,30.92,62500.0,22.3359,22.3793,22.3142,22.3649,62500.0
2006-12-20 09:50:00,30.91,30.92,30.84,30.89,57800.0,22.3576,22.3649,22.307,22.3432,57800.0
2006-12-20 09:55:00,30.88,30.9,30.87,30.89,43400.0,22.3359,22.3504,22.3287,22.3432,43400.0
2006-12-20 10:00:00,30.88,30.9,30.86,30.88,68900.0,22.3359,22.3504,22.3215,22.3359,68900.0
2006-12-20 10:05:00,30.88,30.89,30.83,30.86,70800.0,22.3359,22.3432,22.2998,22.3215,70800.0
2006-12-20 10:10:00,30.86,30.88,30.86,30.86,63900.0,22.3215,22.3359,22.3215,22.3215,63900.0
2006-12-20 10:15:00,30.88,30.89,30.85,30.86,55600.0,22.3359,22.3432,22.3142,22.3215,55600.0
2006-12-20 10:20:00,30.86,30.88,30.81,30.83,65100.0,22.3215,22.3359,22.2853,22.2998,65100.0
2006-12-20 10:25:00,30.82,30.83,30.8,30.81,63800.0,22.2925,22.2998,22.2781,22.2853,63800.0
2006-12-20 10:30:00,30.82,30.85,30.8,30.8,72400.0,22.2925,22.3142,22.2781,22.2781,72400.0
2006-12-20 10:35:00,30.8,30.88,30.8,30.88,45300.0,22.2781,22.3359,22.2781,22.3359,45300.0
2006-12-20 10:40:00,30.89,30.9,30.86,30.9,76300.0,22.3432,22.3504,22.3215,22.3504,76300.0
2006-12-20 10:45:00,30.89,30.89,30.87,30.88,16800.0,22.3432,22.3432,22.3287,22.3359,16800.0
2006-12-20 10:50:00,30.88,30.88,30.83,30.84,28600.0,22.3359,22.3359,22.2998,22.307,28600.0
2006-12-20 10:55:00,30.84,30.84,30.82,30.83,24500.0,22.307,22.307,22.2925,22.2998,24500.0
2006-12-20 11:00:00,30.83,30.84,30.8,30.83,50500.0,22.2998,22.307,22.2781,22.2998,50500.0
2006-12-20 11:05:00,30.83,30.84,30.79,30.8,39500.0,22.2998,22.307,22.2708,22.2781,39500.0
2006-12-20 11:10:00,30.8,30.81,30.75,30.75,41500.0,22.2781,22.2853,22.2419,22.2419,41500.0
2006-12-20 11:15:00,30.75,30.77,30.74,30.77,40900.0,22.2419,22.2564,22.2347,22.2564,40900.0
2006-12-20 11:20:00,30.77,30.77,30.74,30.75,57500.0,22.2564,22.2564,22.2347,22.2419,57500.0
2006-12-20 11:25:00,30.74,30.75,30.7,30.7,35200.0,22.2347,22.2419,22.2057,22.2057,35200.0
2006-12-20 11:30:00,30.7,30.72,30.7,30.72,34500.0,22.2057,22.2202,22.2057,22.2202,34500.0
2006-12-20 11:35:00,30.71,30.77,30.7,30.76,82200.0,22.213,22.2564,22.2057,22.2491,82200.0
2006-12-20 11:40:00,30.76,30.77,30.75,30.75,16600.0,22.2491,22.2564,22.2419,22.2419,16600.0
2006-12-20 11:45:00,30.75,30.76,30.75,30.76,31700.0,22.2419,22.2491,22.2419,22.2491,31700.0
2006-12-20 11:50:00,30.75,30.76,30.7,30.7,67800.0,22.2419,22.2491,22.2057,22.2057,67800.0
2006-12-20 11:55:00,30.71,30.71,30.66,30.67,44400.0,22.213,22.213,22.1768,22.184,44400.0
2006-12-20 12:00:00,30.67,30.68,30.66,30.68,29900.0,22.184,22.1913,22.1768,22.1913,29900.0
2006-12-20 12:05:00,30.68,30.68,30.65,30.66,25900.0,22.1913,22.1913,22.1696,22.1768,25900.0
2006-12-20 12:10:00,30.66,30.66,30.59,30.59,92400.0,22.1768,22.1768,22.1262,22.1262,92400.0
2006-12-20 12:15:00,30.59,30.59,30.56,30.57,99700.0,22.1262,22.1262,22.1045,22.1117,99700.0
2006-12-20 12:20:00,30.56,30.57,30.52,30.53,90100.0,22.1045,22.1117,22.0755,22.0828,90100.0
2006-12-20 12:25:00,30.53,30.58,30.51,30.57,96600.0,22.0828,22.1189,22.0683,22.1117,96600.0
2006-12-20 12:30:00,30.57,30.58,30.5,30.51,74900.0,22.1117,22.1189,22.0611,22.0683,74900.0
2006-12-20 12:35:00,30.51,30.59,30.51,30.58,63300.0,22.0683,22.1262,22.0683,22.1189,63300.0
2006-12-20 12:40:00,30.57,30.58,30.56,30.58,34600.0,22.1117,22.1189,22.1045,22.1189,34600.0
2006-12-20 12:45:00,30.57,30.59,30.55,30.59,32900.0,22.1117,22.1262,22.0972,22.1262,32900.0
2006-12-20 12:50:00,30.59,30.59,30.54,30.59,71500.0,22.1262,22.1262,22.09,22.1262,71500.0
2006-12-20 12:55:00,30.59,30.64,30.59,30.64,52800.0,22.1262,22.1623,22.1262,22.1623,52800.0
2006-12-20 13:00:00,30.64,30.64,30.59,30.6,39000.0,22.1623,22.1623,22.1262,22.1334,39000.0
2006-12-20 13:05:00,30.6,30.6,30.52,30.53,115100.0,22.1334,22.1334,22.0755,22.0828,115100.0
2006-12-20 13:10:00,30.52,30.53,30.5,30.52,100400.0,22.0755,22.0828,22.0611,22.0755,100400.0
2006-12-20 13:15:00,30.52,30.54,30.51,30.52,37100.0,22.0755,22.09,22.0683,22.0755,37100.0
2006-12-20 13:20:00,30.52,30.53,30.51,30.52,35000.0,22.0755,22.0828,22.0683,22.0755,35000.0
2006-12-20 13:25:00,30.51,30.52,30.47,30.52,96600.0,22.0683,22.0755,22.0394,22.0755,96600.0
2006-12-20 13:30:00,30.51,30.55,30.49,30.54,38600.0,22.0683,22.0972,22.0538,22.09,38600.0
2006-12-20 13:35:00,30.55,30.55,30.49,30.5,54400.0,22.0972,22.0972,22.0538,22.0611,54400.0
2006-12-20 13:40:00,30.5,30.52,30.45,30.46,56300.0,22.0611,22.0755,22.0249,22.0321,56300.0
2006-12-20 13:45:00,30.46,30.47,30.44,30.44,66600.0,22.0321,22.0394,22.0177,22.0177,66600.0
2006-12-20 13:50:00,30.44,30.45,30.43,30.44,51900.0,22.0177,22.0249,22.0104,22.0177,51900.0
2006-12-20 13:55:00,30.45,30.45,30.4,30.43,75700.0,22.0249,22.0249,21.9887,22.0104,75700.0
2006-12-20 14:00:00,30.44,30.45,30.4,30.41,46000.0,22.0177,22.0249,21.9887,21.996,46000.0
2006-12-20 14:05:00,30.42,30.42,30.4,30.41,78500.0,22.0032,22.0032,21.9887,21.996,78500.0
2006-12-20 14:10:00,30.42,30.43,30.4,30.41,58300.0,22.0032,22.0104,21.9887,21.996,58300.0
2006-12-20 14:15:00,30.4,30.46,30.4,30.46,86900.0,21.9887,22.0321,21.9887,22.0321,86900.0
2006-12-20 14:20:00,30.46,30.5,30.46,30.48,86900.0,22.0321,22.0611,22.0321,22.0466,86900.0
2006-12-20 14:25:00,30.48,30.48,30.4,30.44,75500.0,22.0466,22.0466,21.9887,22.0177,75500.0
2006-12-20 14:30:00,30.43,30.48,30.43,30.46,76100.0,22.0104,22.0466,22.0104,22.0321,76100.0
2006-12-20 14:35:00,30.46,30.48,30.38,30.38,78100.0,22.0321,22.0466,21.9743,21.9743,78100.0
2006-12-20 14:40:00,30.38,30.42,30.37,30.38,124700.0,21.9743,22.0032,21.967,21.9743,124700.0
2006-12-20 14:45:00,30.39,30.47,30.37,30.46,91600.0,21.9815,22.0394,21.967,22.0321,91600.0
2006-12-20 14:50:00,30.46,30.46,30.43,30.46,53100.0,22.0321,22.0321,22.0104,22.0321,53100.0
2006-12-20 14:55:00,30.46,30.47,30.41,30.41,43200.0,22.0321,22.0394,21.996,21.996,43200.0
2006-12-20 15:00:00,30.41,30.46,30.41,30.46,49500.0,21.996,22.0321,21.996,22.0321,49500.0
2006-12-20 15:05:00,30.45,30.49,30.45,30.49,30800.0,22.0249,22.0538,22.0249,22.0538,30800.0
2006-12-20 15:10:00,30.49,30.5,30.48,30.5,69700.0,22.0538,22.0611,22.0466,22.0611,69700.0
2006-12-20 15:15:00,30.5,30.53,30.49,30.51,74900.0,22.0611,22.0828,22.0538,22.0683,74900.0
2006-12-20 15:20:00,30.51,30.54,30.51,30.53,45600.0,22.0683,22.09,22.0683,22.0828,45600.0
2006-12-20 15:25:00,30.54,30.54,30.51,30.52,44800.0,22.09,22.09,22.0683,22.0755,44800.0
2006-12-20 15:30:00,30.51,30.54,30.51,30.53,80700.0,22.0683,22.09,22.0683,22.0828,80700.0
2006-12-20 15:35:00,30.54,30.56,30.53,30.55,110600.0,22.09,22.1045,22.0828,22.0972,110600.0
2006-12-20 15:40:00,30.55,30.59,30.55,30.57,145200.0,22.0972,22.1262,22.0972,22.1117,145200.0
2006-12-20 15:45:00,30.56,30.57,30.54,30.56,95100.0,22.1045,22.1117,22.09,22.1045,95100.0
2006-12-20 15:50:00,30.56,30.57,30.51,30.51,134900.0,22.1045,22.1117,22.0683,22.0683,134900.0
2006-12-20 15:55:00,30.51,30.52,30.48,30.49,125800.0,22.0683,22.0755,22.0466,22.0538,125800.0
2006-12-21 09:30:00,30.51,30.6,30.48,30.56,142100.0,22.0683,22.1334,22.0466,22.1045,142100.0
2006-12-21 09:35:00,30.57,30.6,30.51,30.51,54500.0,22.1117,22.1334,22.0683,22.0683,54500.0
2006-12-21 09:40:00,30.51,30.52,30.45,30.46,91900.0,22.0683,22.0755,22.0249,22.0321,91900.0
2006-12-21 09:45:00,30.45,30.5,30.41,30.48,147600.0,22.0249,22.0611,21.996,22.0466,147600.0
2006-12-21 09:50:00,30.47,30.51,30.45,30.47,79400.0,22.0394,22.0683,22.0249,22.0394,79400.0
2006-12-21 09:55:00,30.47,30.47,30.38,30.39,115400.0,22.0394,22.0394,21.9743,21.9815,115400.0
2006-12-21 10:00:00,30.39,30.42,30.36,30.39,111100.0,21.9815,22.0032,21.9598,21.9815,111100.0
2006-12-21 10:05:00,30.38,30.42,30.37,30.4,58900.0,21.9743,22.0032,21.967,21.9887,58900.0
2006-12-21 10:10:00,30.39,30.4,30.33,30.34,54000.0,21.9815,21.9887,21.9381,21.9453,54000.0
2006-12-21 10:15:00,30.34,30.35,30.29,30.29,87600.0,21.9453,21.9526,21.9092,21.9092,87600.0
2006-12-21 10:20:00,30.3,30.3,30.27,30.28,92500.0,21.9164,21.9164,21.8947,21.9019,92500.0
2006-12-21 10:25:00,30.28,30.38,30.27,30.34,147300.0,21.9019,21.9743,21.8947,21.9453,147300.0
2006-12-21 10:30:00,30.34,30.4,30.34,30.39,107500.0,21.9453,21.9887,21.9453,21.9815,107500.0
2006-12-21 10:35:00,30.39,30.4,30.37,30.37,33800.0,21.9815,21.9887,21.967,21.967,33800.0
2006-12-21 10:40:00,30.37,30.42,30.35,30.41,55600.0,21.967,22.0032,21.9526,21.996,55600.0
2006-12-21 10:45:00,30.4,30.44,30.38,30.42,66100.0,21.9887,22.0177,21.9743,22.0032,66100.0
2006-12-21 10:50:00,30.42,30.46,30.39,30.44,55700.0,22.0032,22.0321,21.9815,22.0177,55700.0
2006-12-21 10:55:00,30.44,30.44,30.38,30.39,71700.0,22.0177,22.0177,21.9743,21.9815,71700.0
2006-12-21 11:00:00,30.39,30.42,30.39,30.39,72500.0,21.9815,22.0032,21.9815,21.9815,72500.0
2006-12-21 11:05:00,30.39,30.45,30.39,30.45,73600.0,21.9815,22.0249,21.9815,22.0249,73600.0
2006-12-21 11:10:00,30.45,30.47,30.41,30.42,60700.0,22.0249,22.0394,21.996,22.0032,60700.0
2006-12-21 11:15:00,30.42,30.42,30.4,30.42,30000.0,22.0032,22.0032,21.9887,22.0032,30000.0
2006-12-21 11:20:00,30.42,30.48,30.4,30.46,63200.0,22.0032,22.0466,21.9887,22.0321,63200.0
2006-12-21 11:25:00,30.47,30.48,30.43,30.43,50100.0,22.0394,22.0466,22.0104,22.0104,50100.0
2006-12-21 11:30:00,30.43,30.47,30.42,30.46,47300.0,22.0104,22.0394,22.0032,22.0321,47300.0
2006-12-21 11:35:00,30.45,30.5,30.44,30.49,52400.0,22.0249,22.0611,22.0177,22.0538,52400.0
2006-12-21 11:40:00,30.49,30.53,30.48,30.51,77200.0,22.0538,22.0828,22.0466,22.0683,77200.0
2006-12-21 11:45:00,30.51,30.51,30.44,30.44,39700.0,22.0683,22.0683,22.0177,22.0177,39700.0
2006-12-21 11:50:00,30.44,30.47,30.42,30.43,58700.0,22.0177,22.0394,22.0032,22.0104,58700.0
2006-12-21 11:55:00,30.43,30.43,30.4,30.42,60800.0,22.0104,22.0104,21.9887,22.0032,60800.0
2006-12-21 12:00:00,30.41,30.42,30.33,30.39,94100.0,21.996,22.0032,21.9381,21.9815,94100.0
2006-12-21 12:05:00,30.39,30.41,30.34,30.36,35100.0,21.9815,21.996,21.9453,21.9598,35100.0
2006-12-21 12:10:00,30.36,30.39,30.35,30.38,28000.0,21.9598,21.9815,21.9526,21.9743,28000.0
2006-12-21 12:15:00,30.37,30.39,30.36,30.36,32700.0,21.967,21.9815,21.9598,21.9598,32700.0
2006-12-21 12:20:00,30.36,30.37,30.32,30.33,50700.0,21.9598,21.967,21.9309,21.9381,50700.0
2006-12-21 12:25:00,30.33,30.34,30.3,30.3,67400.0,21.9381,21.9453,21.9164,21.9164,67400.0
2006-12-21 12:30:00,30.3,30.31,30.27,30.28,101100.0,21.9164,21.9236,21.8947,21.9019,101100.0
2006-12-21 12:35:00,30.28,30.29,30.25,30.25,46800.0,21.9019,21.9092,21.8802,21.8802,46800.0
2006-12-21 12:40:00,30.25,30.26,30.23,30.24,71700.0,21.8802,21.8875,21.8658,21.873,71700.0
2006-12-21 12:45:00,30.24,30.25,30.22,30.24,38100.0,21.873,21.8802,21.8585,21.873,38100.0
2006-12-21 12:50:00,30.24,30.24,30.22,30.24,72800.0,21.873,21.873,21.8585,21.873,72800.0
2006-12-21 12:55:00,30.23,30.25,30.23,30.25,28000.0,21.8658,21.8802,21.8658,21.8802,28000.0
2006-12-21 13:00:00,30.24,30.25,30.21,30.23,73500.0,21.873,21.8802,21.8513,21.8658,73500.0
2006-12-21 13:05:00,30.22,30.23,30.21,30.22,26700.0,21.8585,21.8658,21.8513,21.8585,26700.0
2006-12-21 13:10:00,30.22,30.23,30.2,30.2,64800.0,21.8585,21.8658,21.8441,21.8441,64800.0
2006-12-21 13:15:00,30.2,30.22,30.19,30.19,43000.0,21.8441,21.8585,21.8368,21.8368,43000.0
2006-12-21 13:20:00,30.19,30.21,30.17,30.19,33500.0,21.8368,21.8513,21.8224,21.8368,33500.0
2006-12-21 13:25:00,30.21,30.22,30.2,30.22,54500.0,21.8513,21.8585,21.8441,21.8585,54500.0
2006-12-21 13:30:00,30.21,30.23,30.18,30.19,137900.0,21.8513,21.8658,21.8296,21.8368,137900.0
2006-12-21 13:35:00,30.19,30.22,30.18,30.21,56300.0,21.8368,21.8585,21.8296,21.8513,56300.0
2006-12-21 13:40:00,30.22,30.22,30.2,30.21,13700.0,21.8585,21.8585,21.8441,21.8513,13700.0
2006-12-21 13:45:00,30.2,30.2,30.15,30.18,81700.0,21.8441,21.8441,21.8079,21.8296,81700.0
2006-12-21 13:50:00,30.18,30.3,30.18,30.22,231000.0,21.8296,21.9164,21.8296,21.8585,231000.0
2006-12-21 13:55:00,30.21,30.23,30.21,30.21,29500.0,21.8513,21.8658,21.8513,21.8513,29500.0
2006-12-21 14:00:00,30.21,30.26,30.2,30.24,92000.0,21.8513,21.8875,21.8441,21.873,92000.0
2006-12-21 14:05:00,30.26,30.27,30.24,30.25,24400.0,21.8875,21.8947,21.873,21.8802,24400.0
2006-12-21 14:10:00,30.25,30.32,30.24,30.32,119200.0,21.8802,21.9309,21.873,21.9309,119200.0
2006-12-21 14:15:00,30.31,30.34,30.28,30.3,83100.0,21.9236,21.9453,21.9019,21.9164,83100.0
2006-12-21 14:20:00,30.31,30.4,30.28,30.39,69700.0,21.9236,21.9887,21.9019,21.9815,69700.0
2006-12-21 14:25:00,30.39,30.4,30.33,30.34,42000.0,21.9815,21.9887,21.9381,21.9453,42000.0
2006-12-21 14:30:00,30.33,30.35,30.3,30.31,54500.0,21.9381,21.9526,21.9164,21.9236,54500.0
2006-12-21 14:35:00,30.3,30.32,30.28,30.28,15100.0,21.9164,21.9309,21.9019,21.9019,15100.0
2006-12-21 14:40:00,30.29,30.33,30.28,30.33,42200.0,21.9092,21.9381,21.9019,21.9381,42200.0
2006-12-21 14:45:00,30.32,30.32,30.26,30.29,49800.0,21.9309,21.9309,21.8875,21.9092,49800.0
2006-12-21 14:50:00,30.29,30.32,30.27,30.31,41700.0,21.9092,21.9309,21.8947,21.9236,41700.0
2006-12-21 14:55:00,30.29,30.34,30.28,30.31,47100.0,21.9092,21.9453,21.9019,21.9236,47100.0
2006-12-21 15:00:00,30.3,30.33,30.29,30.29,53000.0,21.9164,21.9381,21.9092,21.9092,53000.0
2006-12-21 15:05:00,30.29,30.34,30.28,30.34,56800.0,21.9092,21.9453,21.9019,21.9453,56800.0
2006-12-21 15:10:00,30.34,30.38,30.32,30.34,69100.0,21.9453,21.9743,21.9309,21.9453,69100.0
2006-12-21 15:15:00,30.34,30.34,30.25,30.25,62000.0,21.9453,21.9453,21.8802,21.8802,62000.0
2006-12-21 15:20:00,30.25,30.27,30.21,30.23,85300.0,21.8802,21.8947,21.8513,21.8658,85300.0
2006-12-21 15:25:00,30.23,30.27,30.21,30.27,82600.0,21.8658,21.8947,21.8513,21.8947,82600.0
2006-12-21 15:30:00,30.27,30.28,30.25,30.27,38600.0,21.8947,21.9019,21.8802,21.8947,38600.0
2006-12-21 15:35:00,30.27,30.28,30.22,30.22,60400.0,21.8947,21.9019,21.8585,21.8585,60400.0
2006-12-21 15:40:00,30.23,30.26,30.21,30.26,81700.0,21.8658,21.8875,21.8513,21.8875,81700.0
2006-12-21 15:45:00,30.26,30.27,30.24,30.25,108900.0,21.8875,21.8947,21.873,21.8802,108900.0
2006-12-21 15:50:00,30.25,30.27,30.22,30.24,147400.0,21.8802,21.8947,21.8585,21.873,147400.0
2006-12-21 15:55:00,30.24,30.26,30.23,30.26,106400.0,21.873,21.8875,21.8658,21.8875,106400.0
2006-12-22 09:30:00,30.3,30.47,30.24,30.44,125300.0,21.9164,22.0394,21.873,22.0177,125300.0
2006-12-22 09:35:00,30.46,30.47,30.35,30.43,56700.0,22.0321,22.0394,21.9526,22.0104,56700.0
2006-12-22 09:40:00,30.43,30.44,30.22,30.34,91400.0,22.0104,22.0177,21.8585,21.9453,91400.0
2006-12-22 09:45:00,30.32,30.44,30.25,30.41,70500.0,21.9309,22.0177,21.8802,21.996,70500.0
2006-12-22 09:50:00,30.42,30.44,30.37,30.42,37100.0,22.0032,22.0177,21.967,22.0032,37100.0
2006-12-22 09:55:00,30.44,30.54,30.43,30.51,52300.0,22.0177,22.09,22.0104,22.0683,52300.0
2006-12-22 10:00:00,30.53,30.57,30.51,30.55,89500.0,22.0828,22.1117,22.0683,22.0972,89500.0
2006-12-22 10:05:00,30.55,30.57,30.48,30.55,47600.0,22.0972,22.1117,22.0466,22.0972,47600.0
2006-12-22 10:10:00,30.56,30.56,30.48,30.48,53300.0,22.1045,22.1045,22.0466,22.0466,53300.0
2006-12-22 10:15:00,30.49,30.53,30.48,30.53,46000.0,22.0538,22.0828,22.0466,22.0828,46000.0
2006-12-22 10:20:00,30.52,30.53,30.52,30.53,33100.0,22.0755,22.0828,22.0755,22.0828,33100.0
2006-12-22 10:25:00,30.52,30.56,30.5,30.55,83600.0,22.0755,22.1045,22.0611,22.0972,83600.0
2006-12-22 10:30:00,30.54,30.58,30.53,30.55,31700.0,22.09,22.1189,22.0828,22.0972,31700.0
2006-12-22 10:35:00,30.54,30.55,30.53,30.54,25300.0,22.09,22.0972,22.0828,22.09,25300.0
2006-12-22 10:40:00,30.53,30.54,30.52,30.52,35700.0,22.0828,22.09,22.0755,22.0755,35700.0
2006-12-22 10:45:00,30.52,30.53,30.5,30.53,37400.0,22.0755,22.0828,22.0611,22.0828,37400.0
2006-12-22 10:50:00,30.52,30.53,30.51,30.52,31600.0,22.0755,22.0828,22.0683,22.0755,31600.0
2006-12-22 10:55:00,30.52,30.53,30.48,30.48,48000.0,22.0755,22.0828,22.0466,22.0466,48000.0
2006-12-22 11:00:00,30.48,30.5,30.46,30.46,32700.0,22.0466,22.0611,22.0321,22.0321,32700.0
2006-12-22 11:05:00,30.47,30.47,30.4,30.4,21500.0,22.0394,22.0394,21.9887,21.9887,21500.0
2006-12-22 11:10:00,30.4,30.4,30.37,30.38,35000.0,21.9887,21.9887,21.967,21.9743,35000.0
2006-12-22 11:15:00,30.39,30.4,30.37,30.37,17300.0,21.9815,21.9887,21.967,21.967,17300.0
2006-12-22 11:20:00,30.37,30.39,30.37,30.38,27000.0,21.967,21.9815,21.967,21.9743,27000.0
2006-12-22 11:25:00,30.37,30.39,30.34,30.36,37300.0,21.967,21.9815,21.9453,21.9598,37300.0
2006-12-22 11:30:00,30.36,30.4,30.36,30.4,39600.0,21.9598,21.9887,21.9598,21.9887,39600.0
2006-12-22 11:35:00,30.39,30.4,30.33,30.33,62500.0,21.9815,21.9887,21.9381,21.9381,62500.0
2006-12-22 11:40:00,30.33,30.34,30.29,30.29,54600.0,21.9381,21.9453,21.9092,21.9092,54600.0
2006-12-22 11:45:00,30.29,30.3,30.28,30.28,38600.0,21.9092,21.9164,21.9019,21.9019,38600.0
2006-12-22 11:50:00,30.28,30.29,30.27,30.28,21900.0,21.9019,21.9092,21.8947,21.9019,21900.0
2006-12-22 11:55:00,30.27,30.28,30.26,30.27,30900.0,21.8947,21.9019,21.8875,21.8947,30900.0
2006-12-22 12:00:00,30.26,30.27,30.21,30.22,74100.0,21.8875,21.8947,21.8513,21.8585,74100.0
2006-12-22 12:05:00,30.22,30.26,30.21,30.25,120600.0,21.8585,21.8875,21.8513,21.8802,120600.0
2006-12-22 12:10:00,30.25,30.27,30.24,30.26,58200.0,21.8802,21.8947,21.873,21.8875,58200.0
2006-12-22 12:15:00,30.26,30.26,30.24,30.26,38700.0,21.8875,21.8875,21.873,21.8875,38700.0
2006-12-22 12:20:00,30.26,30.26,30.24,30.26,24800.0,21.8875,21.8875,21.873,21.8875,24800.0
2006-12-22 12:25:00,30.25,30.26,30.24,30.25,80200.0,21.8802,21.8875,21.873,21.8802,80200.0
2006-12-22 12:30:00,30.25,30.26,30.24,30.26,30500.0,21.8802,21.8875,21.873,21.8875,30500.0
2006-12-22 12:35:00,30.25,30.29,30.25,30.29,45200.0,21.8802,21.9092,21.8802,21.9092,45200.0
2006-12-22 12:40:00,30.29,30.3,30.26,30.29,36300.0,21.9092,21.9164,21.8875,21.9092,36300.0
2006-12-22 12:45:00,30.3,30.34,30.29,30.3,40400.0,21.9164,21.9453,21.9092,21.9164,40400.0
2006-12-22 12:50:00,30.3,30.33,30.27,30.32,31100.0,21.9164,21.9381,21.8947,21.9309,31100.0
2006-12-22 12:55:00,30.32,30.35,30.32,30.33,29200.0,21.9309,21.9526,21.9309,21.9381,29200.0
2006-12-22 13:00:00,30.32,30.32,30.28,30.28,26500.0,21.9309,21.9309,21.9019,21.9019,26500.0
2006-12-22 13:05:00,30.29,30.3,30.26,30.29,27400.0,21.9092,21.9164,21.8875,21.9092,27400.0
2006-12-22 13:10:00,30.28,30.34,30.28,30.32,25100.0,21.9019,21.9453,21.9019,21.9309,25100.0
2006-12-22 13:15:00,30.31,30.32,30.28,30.31,25300.0,21.9236,21.9309,21.9019,21.9236,25300.0
2006-12-22 13:20:00,30.32,30.32,30.29,30.31,16800.0,21.9309,21.9309,21.9092,21.9236,16800.0
2006-12-22 13:25:00,30.3,30.32,30.3,30.31,35800.0,21.9164,21.9309,21.9164,21.9236,35800.0
2006-12-22 13:30:00,30.31,30.32,30.3,30.31,18900.0,21.9236,21.9309,21.9164,21.9236,18900.0
2006-12-22 13:35:00,30.31,30.35,30.3,30.32,24800.0,21.9236,21.9526,21.9164,21.9309,24800.0
2006-12-22 13:40:00,30.32,30.34,30.32,30.33,14800.0,21.9309,21.9453,21.9309,21.9381,14800.0
2006-12-22 13:45:00,30.32,30.37,30.32,30.36,32700.0,21.9309,21.967,21.9309,21.9598,32700.0
2006-12-22 13:50:00,30.37,30.43,30.37,30.39,42800.0,21.967,22.0104,21.967,21.9815,42800.0
2006-12-22 13:55:00,30.38,30.41,30.38,30.41,27900.0,21.9743,21.996,21.9743,21.996,27900.0
2006-12-22 14:00:00,30.41,30.43,30.39,30.41,44800.0,21.996,22.0104,21.9815,21.996,44800.0
2006-12-22 14:05:00,30.42,30.43,30.4,30.4,22900.0,22.0032,22.0104,21.9887,21.9887,22900.0
2006-12-22 14:10:00,30.4,30.41,30.39,30.4,36100.0,21.9887,21.996,21.9815,21.9887,36100.0
2006-12-22 14:15:00,30.4,30.45,30.4,30.43,45600.0,21.9887,22.0249,21.9887,22.0104,45600.0
2006-12-22 14:20:00,30.43,30.48,30.43,30.47,53300.0,22.0104,22.0466,22.0104,22.0394,53300.0
2006-12-22 14:25:00,30.47,30.48,30.46,30.48,28200.0,22.0394,22.0466,22.0321,22.0466,28200.0
2006-12-22 14:30:00,30.47,30.49,30.46,30.47,60000.0,22.0394,22.0538,22.0321,22.0394,60000.0
2006-12-22 14:35:00,30.47,30.49,30.46,30.47,30400.0,22.0394,22.0538,22.0321,22.0394,30400.0
2006-12-22 14:40:00,30.48,30.48,30.46,30.48,20700.0,22.0466,22.0466,22.0321,22.0466,20700.0
2006-12-22 14:45:00,30.48,30.5,30.47,30.5,20300.0,22.0466,22.0611,22.0394,22.0611,20300.0
2006-12-22 14:50:00,30.49,30.52,30.49,30.51,40200.0,22.0538,22.0755,22.0538,22.0683,40200.0
2006-12-22 14:55:00,30.51,30.52,30.5,30.5,27500.0,22.0683,22.0755,22.0611,22.0611,27500.0
2006-12-22 15:00:00,30.5,30.52,30.49,30.52,45300.0,22.0611,22.0755,22.0538,22.0755,45300.0
2006-12-22 15:05:00,30.52,30.54,30.52,30.54,48800.0,22.0755,22.09,22.0755,22.09,48800.0
2006-12-22 15:10:00,30.54,30.59,30.53,30.58,56200.0,22.09,22.1262,22.0828,22.1189,56200.0
2006-12-22 15:15:00,30.58,30.59,30.54,30.54,30300.0,22.1189,22.1262,22.09,22.09,30300.0
2006-12-22 15:20:00,30.54,30.54,30.47,30.47,35000.0,22.09,22.09,22.0394,22.0394,35000.0
2006-12-22 15:25:00,30.46,30.5,30.46,30.48,74200.0,22.0321,22.0611,22.0321,22.0466,74200.0
2006-12-22 15:30:00,30.48,30.48,30.47,30.47,23900.0,22.0466,22.0466,22.0394,22.0394,23900.0
2006-12-22 15:35:00,30.48,30.49,30.46,30.48,44200.0,22.0466,22.0538,22.0321,22.0466,44200.0
2006-12-22 15:40:00,30.48,30.49,30.46,30.47,72100.0,22.0466,22.0538,22.0321,22.0394,72100.0
2006-12-22 15:45:00,30.48,30.48,30.46,30.48,96100.0,22.0466,22.0466,22.0321,22.0466,96100.0
2006-12-22 15:50:00,30.47,30.48,30.46,30.48,109600.0,22.0394,22.0466,22.0321,22.0466,109600.0
2006-12-22 15:55:00,30.47,30.49,30.46,30.47,102700.0,22.0394,22.0538,22.0321,22.0394,102700.0
2006-12-26 09:30:00,30.36,30.45,30.3,30.39,73800.0,21.9598,22.0249,21.9164,21.9815,73800.0
2006-12-26 09:35:00,30.38,30.39,30.3,30.31,33400.0,21.9743,21.9815,21.9164,21.9236,33400.0
2006-12-26 09:40:00,30.31,30.34,30.3,30.33,74400.0,21.9236,21.9453,21.9164,21.9381,74400.0
2006-12-26 09:45:00,30.33,30.39,30.31,30.39,32500.0,21.9381,21.9815,21.9236,21.9815,32500.0
2006-12-26 09:50:00,30.38,30.43,30.35,30.39,42100.0,21.9743,22.0104,21.9526,21.9815,42100.0
2006-12-26 09:55:00,30.39,30.48,30.39,30.44,37800.0,21.9815,22.0466,21.9815,22.0177,37800.0
2006-12-26 10:00:00,30.44,30.45,30.38,30.39,16900.0,22.0177,22.0249,21.9743,21.9815,16900.0
2006-12-26 10:05:00,30.39,30.41,30.38,30.38,35900.0,21.9815,21.996,21.9743,21.9743,35900.0
2006-12-26 10:10:00,30.38,30.41,30.35,30.39,86400.0,21.9743,21.996,21.9526,21.9815,86400.0
2006-12-26 10:15:00,30.4,30.49,30.39,30.39,154400.0,21.9887,22.0538,21.9815,21.9815,154400.0
2006-12-26 10:20:00,30.38,30.46,30.37,30.43,79000.0,21.9743,22.0321,21.967,22.0104,79000.0
2006-12-26 10:25:00,30.44,30.47,30.42,30.42,37100.0,22.0177,22.0394,22.0032,22.0032,37100.0
2006-12-26 10:30:00,30.42,30.43,30.4,30.43,33800.0,22.0032,22.0104,21.9887,22.0104,33800.0
2006-12-26 10:35:00,30.42,30.47,30.42,30.44,28600.0,22.0032,22.0394,22.0032,22.0177,28600.0
2006-12-26 10:40:00,30.45,30.47,30.45,30.47,35400.0,22.0249,22.0394,22.0249,22.0394,35400.0
2006-12-26 10:45:00,30.48,30.53,30.47,30.53,47900.0,22.0466,22.0828,22.0394,22.0828,47900.0
2006-12-26 10:50:00,30.52,30.57,30.5,30.55,45300.0,22.0755,22.1117,22.0611,22.0972,45300.0
2006-12-26 10:55:00,30.56,30.59,30.54,30.55,31300.0,22.1045,22.1262,22.09,22.0972,31300.0
2006-12-26 11:00:00,30.55,30.59,30.54,30.56,56500.0,22.0972,22.1262,22.09,22.1045,56500.0
2006-12-26 11:05:00,30.57,30.6,30.56,30.58,41600.0,22.1117,22.1334,22.1045,22.1189,41600.0
2006-12-26 11:10:00,30.58,30.62,30.57,30.6,36800.0,22.1189,22.1479,22.1117,22.1334,36800.0
2006-12-26 11:15:00,30.61,30.62,30.55,30.56,29200.0,22.1406,22.1479,22.0972,22.1045,29200.0
2006-12-26 11:20:00,30.55,30.55,30.53,30.54,20500.0,22.0972,22.0972,22.0828,22.09,20500.0
2006-12-26 11:25:00,30.54,30.58,30.53,30.55,20800.0,22.09,22.1189,22.0828,22.0972,20800.0
2006-12-26 11:30:00,30.56,30.58,30.54,30.57,34200.0,22.1045,22.1189,22.09,22.1117,34200.0
2006-12-26 11:35:00,30.57,30.58,30.57,30.57,10400.0,22.1117,22.1189,22.1117,22.1117,10400.0
2006-12-26 11:40:00,30.58,30.64,30.57,30.64,28000.0,22.1189,22.1623,22.1117,22.1623,28000.0
2006-12-26 11:45:00,30.65,30.67,30.62,30.64,53100.0,22.1696,22.184,22.1479,22.1623,53100.0
2006-12-26 11:50:00,30.64,30.67,30.64,30.65,27400.0,22.1623,22.184,22.1623,22.1696,27400.0
2006-12-26 11:55:00,30.65,30.66,30.61,30.64,28000.0,22.1696,22.1768,22.1406,22.1623,28000.0
2006-12-26 12:00:00,30.64,30.66,30.62,30.63,33700.0,22.1623,22.1768,22.1479,22.1551,33700.0
2006-12-26 12:05:00,30.63,30.63,30.58,30.6,24600.0,22.1551,22.1551,22.1189,22.1334,24600.0
2006-12-26 12:10:00,30.6,30.6,30.59,30.59,9600.0,22.1334,22.1334,22.1262,22.1262,9600.0
2006-12-26 12:15:00,30.59,30.59,30.53,30.56,75500.0,22.1262,22.1262,22.0828,22.1045,75500.0
2006-12-26 12:20:00,30.56,30.56,30.55,30.56,12000.0,22.1045,22.1045,22.0972,22.1045,12000.0
2006-12-26 12:25:00,30.55,30.59,30.55,30.59,58800.0,22.0972,22.1262,22.0972,22.1262,58800.0
2006-12-26 12:30:00,30.59,30.59,30.57,30.59,35100.0,22.1262,22.1262,22.1117,22.1262,35100.0
2006-12-26 12:35:00,30.59,30.61,30.57,30.57,48200.0,22.1262,22.1406,22.1117,22.1117,48200.0
2006-12-26 12:40:00,30.58,30.58,30.53,30.53,19400.0,22.1189,22.1189,22.0828,22.0828,19400.0
2006-12-26 12:45:00,30.54,30.59,30.53,30.57,22900.0,22.09,22.1262,22.0828,22.1117,22900.0
2006-12-26 12:50:00,30.57,30.58,30.56,30.56,9600.0,22.1117,22.1189,22.1045,22.1045,9600.0
2006-12-26 12:55:00,30.56,30.57,30.56,30.57,8100.0,22.1045,22.1117,22.1045,22.1117,8100.0
2006-12-26 13:00:00,30.56,30.57,30.54,30.54,24400.0,22.1045,22.1117,22.09,22.09,24400.0
2006-12-26 13:05:00,30.54,30.54,30.5,30.51,28400.0,22.09,22.09,22.0611,22.0683,28400.0
2006-12-26 13:10:00,30.5,30.51,30.5,30.5,17000.0,22.0611,22.0683,22.0611,22.0611,17000.0
2006-12-26 13:15:00,30.5,30.51,30.49,30.5,21900.0,22.0611,22.0683,22.0538,22.0611,21900.0
2006-12-26 13:20:00,30.51,30.54,30.51,30.52,24400.0,22.0683,22.09,22.0683,22.0755,24400.0
2006-12-26 13:25:00,30.51,30.54,30.51,30.53,12500.0,22.0683,22.09,22.0683,22.0828,12500.0
2006-12-26 13:30:00,30.54,30.54,30.52,30.53,8900.0,22.09,22.09,22.0755,22.0828,8900.0
2006-12-26 13:35:00,30.53,30.54,30.52,30.53,8900.0,22.0828,22.09,22.0755,22.0828,8900.0
2006-12-26 13:40:00,30.53,30.55,30.52,30.54,19600.0,22.0828,22.0972,22.0755,22.09,19600.0
2006-12-26 13:45:00,30.53,30.57,30.53,30.57,14700.0,22.0828,22.1117,22.0828,22.1117,14700.0
2006-12-26 13:50:00,30.57,30.57,30.55,30.56,13100.0,22.1117,22.1117,22.0972,22.1045,13100.0
2006-12-26 13:55:00,30.56,30.61,30.55,30.6,26100.0,22.1045,22.1406,22.0972,22.1334,26100.0
2006-12-26 14:00:00,30.6,30.61,30.6,30.61,11200.0,22.1334,22.1406,22.1334,22.1406,11200.0
2006-12-26 14:05:00,30.6,30.6,30.57,30.57,18200.0,22.1334,22.1334,22.1117,22.1117,18200.0
2006-12-26 14:10:00,30.57,30.57,30.55,30.57,6200.0,22.1117,22.1117,22.0972,22.1117,6200.0
2006-12-26 14:15:00,30.56,30.57,30.54,30.54,11900.0,22.1045,22.1117,22.09,22.09,11900.0
2006-12-26 14:20:00,30.54,30.56,30.53,30.55,17500.0,22.09,22.1045,22.0828,22.0972,17500.0
2006-12-26 14:25:00,30.56,30.57,30.55,30.56,20400.0,22.1045,22.1117,22.0972,22.1045,20400.0
2006-12-26 14:30:00,30.56,30.57,30.51,30.53,33800.0,22.1045,22.1117,22.0683,22.0828,33800.0
2006-12-26 14:35:00,30.54,30.55,30.53,30.53,14900.0,22.09,22.0972,22.0828,22.0828,14900.0
2006-12-26 14:40:00,30.54,30.54,30.52,30.52,11700.0,22.09,22.09,22.0755,22.0755,11700.0
2006-12-26 14:45:00,30.52,30.54,30.52,30.53,16500.0,22.0755,22.09,22.0755,22.0828,16500.0
2006-12-26 14:50:00,30.54,30.54,30.52,30.54,20700.0,22.09,22.09,22.0755,22.09,20700.0
2006-12-26 14:55:00,30.54,30.54,30.52,30.52,32000.0,22.09,22.09,22.0755,22.0755,32000.0
2006-12-26 15:00:00,30.52,30.53,30.51,30.52,32200.0,22.0755,22.0828,22.0683,22.0755,32200.0
2006-12-26 15:05:00,30.52,30.54,30.52,30.53,16400.0,22.0755,22.09,22.0755,22.0828,16400.0
2006-12-26 15:10:00,30.53,30.56,30.53,30.55,26500.0,22.0828,22.1045,22.0828,22.0972,26500.0
2006-12-26 15:15:00,30.55,30.56,30.54,30.55,15000.0,22.0972,22.1045,22.09,22.0972,15000.0
2006-12-26 15:20:00,30.56,30.56,30.53,30.54,16800.0,22.1045,22.1045,22.0828,22.09,16800.0
2006-12-26 15:25:00,30.55,30.55,30.5,30.51,20700.0,22.0972,22.0972,22.0611,22.0683,20700.0
2006-12-26 15:30:00,30.51,30.54,30.51,30.53,28800.0,22.0683,22.09,22.0683,22.0828,28800.0
2006-12-26 15:35:00,30.53,30.56,30.53,30.56,50700.0,22.0828,22.1045,22.0828,22.1045,50700.0
2006-12-26 15:40:00,30.55,30.59,30.52,30.58,113900.0,22.0972,22.1262,22.0755,22.1189,113900.0
2006-12-26 15:45:00,30.58,30.62,30.57,30.62,73400.0,22.1189,22.1479,22.1117,22.1479,73400.0
2006-12-26 15:50:00,30.62,30.64,30.59,30.6,89100.0,22.1479,22.1623,22.1262,22.1334,89100.0
2006-12-26 15:55:00,30.6,30.62,30.59,30.62,69000.0,22.1334,22.1479,22.1262,22.1479,69000.0
2006-12-27 09:30:00,30.62,30.85,30.62,30.85,142500.0,22.1479,22.3142,22.1479,22.3142,142500.0
2006-12-27 09:35:00,30.85,30.9,30.84,30.9,118200.0,22.3142,22.3504,22.307,22.3504,118200.0
2006-12-27 09:40:00,30.9,30.98,30.85,30.94,256800.0,22.3504,22.4082,22.3142,22.3793,256800.0
2006-12-27 09:45:00,30.94,30.98,30.82,30.97,176600.0,22.3793,22.4082,22.2925,22.401,176600.0
2006-12-27 09:50:00,30.96,31.01,30.89,30.96,151600.0,22.3938,22.4299,22.3432,22.3938,151600.0
2006-12-27 09:55:00,30.95,31.04,30.95,31.0,110500.0,22.3866,22.4516,22.3866,22.4227,110500.0
2006-12-27 10:00:00,31.0,31.04,30.92,30.97,104900.0,22.4227,22.4516,22.3649,22.401,104900.0
2006-12-27 10:05:00,30.97,31.03,30.96,31.0,87700.0,22.401,22.4444,22.3938,22.4227,87700.0
2006-12-27 10:10:00,30.99,31.01,30.93,30.96,51800.0,22.4155,22.4299,22.3721,22.3938,51800.0
2006-12-27 10:15:00,30.96,30.96,30.91,30.91,39900.0,22.3938,22.3938,22.3576,22.3576,39900.0
2006-12-27 10:20:00,30.92,30.97,30.9,30.94,68700.0,22.3649,22.401,22.3504,22.3793,68700.0
2006-12-27 10:25:00,30.95,31.02,30.93,30.99,59800.0,22.3866,22.4372,22.3721,22.4155,59800.0
2006-12-27 10:30:00,30.98,30.99,30.88,30.88,44000.0,22.4082,22.4155,22.3359,22.3359,44000.0
2006-12-27 10:35:00,30.89,30.95,30.88,30.95,46900.0,22.3432,22.3866,22.3359,22.3866,46900.0
2006-12-27 10:40:00,30.95,30.98,30.94,30.98,85200.0,22.3866,22.4082,22.3793,22.4082,85200.0
2006-12-27 10:45:00,30.98,31.01,30.95,31.0,101500.0,22.4082,22.4299,22.3866,22.4227,101500.0
2006-12-27 10:50:00,30.99,31.0,30.93,30.97,52000.0,22.4155,22.4227,22.3721,22.401,52000.0
2006-12-27 10:55:00,30.97,30.97,30.94,30.95,82000.0,22.401,22.401,22.3793,22.3866,82000.0
2006-12-27 11:00:00,30.96,31.0,30.95,30.99,96000.0,22.3938,22.4227,22.3866,22.4155,96000.0
2006-12-27 11:05:00,30.99,31.1,30.98,31.07,137200.0,22.4155,22.495,22.4082,22.4733,137200.0
2006-12-27 11:10:00,31.07,31.09,31.05,31.06,81900.0,22.4733,22.4878,22.4589,22.4661,81900.0
2006-12-27 11:15:00,31.06,31.08,31.02,31.08,130000.0,22.4661,22.4806,22.4372,22.4806,130000.0
2006-12-27 11:20:00,31.08,31.15,31.08,31.1,167700.0,22.4806,22.5312,22.4806,22.495,167700.0
2006-12-27 11:25:00,31.1,31.18,31.09,31.18,166800.0,22.495,22.5529,22.4878,22.5529,166800.0
2006-12-27 11:30:00,31.17,31.18,31.12,31.13,108700.0,22.5457,22.5529,22.5095,22.5167,108700.0
2006-12-27 11:35:00,31.13,31.18,31.12,31.17,49700.0,22.5167,22.5529,22.5095,22.5457,49700.0
2006-12-27 11:40:00,31.17,31.19,31.14,31.15,61500.0,22.5457,22.5601,22.524,22.5312,61500.0
2006-12-27 11:45:00,31.15,31.18,31.14,31.14,66900.0,22.5312,22.5529,22.524,22.524,66900.0
2006-12-27 11:50:00,31.13,31.15,31.12,31.13,44700.0,22.5167,22.5312,22.5095,22.5167,44700.0
2006-12-27 11:55:00,31.13,31.13,31.1,31.12,45400.0,22.5167,22.5167,22.495,22.5095,45400.0
2006-12-27 12:00:00,31.12,31.12,31.1,31.11,43100.0,22.5095,22.5095,22.495,22.5023,43100.0
2006-12-27 12:05:00,31.11,31.16,31.11,31.16,83400.0,22.5023,22.5384,22.5023,22.5384,83400.0
2006-12-27 12:10:00,31.16,31.17,31.15,31.16,33200.0,22.5384,22.5457,22.5312,22.5384,33200.0
2006-12-27 12:15:00,31.15,31.19,31.15,31.19,53800.0,22.5312,22.5601,22.5312,22.5601,53800.0
2006-12-27 12:20:00,31.18,31.21,31.18,31.19,53700.0,22.5529,22.5746,22.5529,22.5601,53700.0
2006-12-27 12:25:00,31.18,31.19,31.17,31.18,39200.0,22.5529,22.5601,22.5457,22.5529,39200.0
2006-12-27 12:30:00,31.19,31.21,31.18,31.18,58100.0,22.5601,22.5746,22.5529,22.5529,58100.0
2006-12-27 12:35:00,31.19,31.21,31.18,31.2,79700.0,22.5601,22.5746,22.5529,22.5674,79700.0
2006-12-27 12:40:00,31.2,31.25,31.19,31.24,87200.0,22.5674,22.6035,22.5601,22.5963,87200.0
2006-12-27 12:45:00,31.24,31.25,31.2,31.2,70700.0,22.5963,22.6035,22.5674,22.5674,70700.0
2006-12-27 12:50:00,31.19,31.21,31.18,31.21,70100.0,22.5601,22.5746,22.5529,22.5746,70100.0
2006-12-27 12:55:00,31.21,31.24,31.2,31.22,77800.0,22.5746,22.5963,22.5674,22.5818,77800.0
2006-12-27 13:00:00,31.22,31.25,31.22,31.24,62400.0,22.5818,22.6035,22.5818,22.5963,62400.0
2006-12-27 13:05:00,31.23,31.24,31.2,31.2,60200.0,22.5891,22.5963,22.5674,22.5674,60200.0
2006-12-27 13:10:00,31.21,31.21,31.19,31.2,16400.0,22.5746,22.5746,22.5601,22.5674,16400.0
2006-12-27 13:15:00,31.19,31.21,31.19,31.19,21000.0,22.5601,22.5746,22.5601,22.5601,21000.0
2006-12-27 13:20:00,31.19,31.25,31.19,31.25,101300.0,22.5601,22.6035,22.5601,22.6035,101300.0
2006-12-27 13:25:00,31.24,31.26,31.23,31.23,77200.0,22.5963,22.6108,22.5891,22.5891,77200.0
2006-12-27 13:30:00,31.24,31.24,31.22,31.22,29000.0,22.5963,22.5963,22.5818,22.5818,29000.0
2006-12-27 13:35:00,31.23,31.25,31.21,31.24,86400.0,22.5891,22.6035,22.5746,22.5963,86400.0
2006-12-27 13:40:00,31.23,31.25,31.22,31.24,65900.0,22.5891,22.6035,22.5818,22.5963,65900.0
2006-12-27 13:45:00,31.24,31.28,31.23,31.24,69900.0,22.5963,22.6252,22.5891,22.5963,69900.0
2006-12-27 13:50:00,31.24,31.25,31.22,31.24,68600.0,22.5963,22.6035,22.5818,22.5963,68600.0
2006-12-27 13:55:00,31.24,31.25,31.2,31.25,97800.0,22.5963,22.6035,22.5674,22.6035,97800.0
2006-12-27 14:00:00,31.25,31.31,31.24,31.3,141100.0,22.6035,22.6469,22.5963,22.6397,141100.0
2006-12-27 14:05:00,31.29,31.32,31.29,31.32,112900.0,22.6325,22.6542,22.6325,22.6542,112900.0
2006-12-27 14:10:00,31.32,31.34,31.29,31.29,54800.0,22.6542,22.6686,22.6325,22.6325,54800.0
2006-12-27 14:15:00,31.29,31.29,31.27,31.28,25900.0,22.6325,22.6325,22.618,22.6252,25900.0
2006-12-27 14:20:00,31.27,31.28,31.22,31.23,38100.0,22.618,22.6252,22.5818,22.5891,38100.0
2006-12-27 14:25:00,31.22,31.23,31.22,31.22,57500.0,22.5818,22.5891,22.5818,22.5818,57500.0
2006-12-27 14:30:00,31.23,31.23,31.18,31.2,73400.0,22.5891,22.5891,22.5529,22.5674,73400.0
2006-12-27 14:35:00,31.2,31.22,31.16,31.18,54700.0,22.5674,22.5818,22.5384,22.5529,54700.0
2006-12-27 14:40:00,31.18,31.18,31.14,31.16,64300.0,22.5529,22.5529,22.524,22.5384,64300.0
2006-12-27 14:45:00,31.16,31.19,31.16,31.19,57200.0,22.5384,22.5601,22.5384,22.5601,57200.0
2006-12-27 14:50:00,31.19,31.19,31.14,31.14,41500.0,22.5601,22.5601,22.524,22.524,41500.0
2006-12-27 14:55:00,31.15,31.15,31.13,31.14,26500.0,22.5312,22.5312,22.5167,22.524,26500.0
2006-12-27 15:00:00,31.14,31.15,31.13,31.14,57600.0,22.524,22.5312,22.5167,22.524,57600.0
2006-12-27 15:05:00,31.14,31.2,31.13,31.2,91400.0,22.524,22.5674,22.5167,22.5674,91400.0
2006-12-27 15:10:00,31.19,31.28,31.19,31.26,151200.0,22.5601,22.6252,22.5601,22.6108,151200.0
2006-12-27 15:15:00,31.26,31.28,31.22,31.27,104000.0,22.6108,22.6252,22.5818,22.618,104000.0
2006-12-27 15:20:00,31.25,31.26,31.22,31.25,77000.0,22.6035,22.6108,22.5818,22.6035,77000.0
2006-12-27 15:25:00,31.25,31.26,31.23,31.25,98200.0,22.6035,22.6108,22.5891,22.6035,98200.0
2006-12-27 15:30:00,31.25,31.27,31.25,31.26,81200.0,22.6035,22.618,22.6035,22.6108,81200.0
2006-12-27 15:35:00,31.27,31.27,31.25,31.25,55200.0,22.618,22.618,22.6035,22.6035,55200.0
2006-12-27 15:40:00,31.25,31.25,31.18,31.18,76100.0,22.6035,22.6035,22.5529,22.5529,76100.0
2006-12-27 15:45:00,31.19,31.19,31.16,31.16,118000.0,22.5601,22.5601,22.5384,22.5384,118000.0
2006-12-27 15:50:00,31.16,31.21,31.16,31.21,183700.0,22.5384,22.5746,22.5384,22.5746,183700.0
2006-12-27 15:55:00,31.21,31.24,31.17,31.24,189700.0,22.5746,22.5963,22.5457,22.5963,189700.0
2006-12-28 09:30:00,31.1,31.14,30.98,31.13,145700.0,22.495,22.524,22.4082,22.5167,145700.0
2006-12-28 09:35:00,31.13,31.15,31.06,31.14,53800.0,22.5167,22.5312,22.4661,22.524,53800.0
2006-12-28 09:40:00,31.14,31.19,31.06,31.08,95800.0,22.524,22.5601,22.4661,22.4806,95800.0
2006-12-28 09:45:00,31.09,31.16,31.08,31.09,80800.0,22.4878,22.5384,22.4806,22.4878,80800.0
2006-12-28 09:50:00,31.09,31.16,31.07,31.08,84700.0,22.4878,22.5384,22.4733,22.4806,84700.0
2006-12-28 09:55:00,31.08,31.16,31.07,31.08,56700.0,22.4806,22.5384,22.4733,22.4806,56700.0
2006-12-28 10:00:00,31.09,31.27,31.09,31.19,111700.0,22.4878,22.618,22.4878,22.5601,111700.0
2006-12-28 10:05:00,31.18,31.26,31.15,31.24,45400.0,22.5529,22.6108,22.5312,22.5963,45400.0
2006-12-28 10:10:00,31.25,31.25,31.12,31.15,44600.0,22.6035,22.6035,22.5095,22.5312,44600.0
2006-12-28 10:15:00,31.16,31.21,31.1,31.15,57200.0,22.5384,22.5746,22.495,22.5312,57200.0
2006-12-28 10:20:00,31.15,31.17,31.09,31.1,38700.0,22.5312,22.5457,22.4878,22.495,38700.0
2006-12-28 10:25:00,31.1,31.14,31.08,31.1,38200.0,22.495,22.524,22.4806,22.495,38200.0
2006-12-28 10:30:00,31.09,31.12,31.06,31.06,69100.0,22.4878,22.5095,22.4661,22.4661,69100.0
2006-12-28 10:35:00,31.07,31.11,31.04,31.09,69700.0,22.4733,22.5023,22.4516,22.4878,69700.0
2006-12-28 10:40:00,31.09,31.13,31.08,31.08,31500.0,22.4878,22.5167,22.4806,22.4806,31500.0
2006-12-28 10:45:00,31.08,31.13,31.08,31.09,38000.0,22.4806,22.5167,22.4806,22.4878,38000.0
2006-12-28 10:50:00,31.09,31.12,31.06,31.06,36300.0,22.4878,22.5095,22.4661,22.4661,36300.0
2006-12-28 10:55:00,31.06,31.07,31.02,31.04,33200.0,22.4661,22.4733,22.4372,22.4516,33200.0
2006-12-28 11:00:00,31.02,31.05,31.02,31.04,47000.0,22.4372,22.4589,22.4372,22.4516,47000.0
2006-12-28 11:05:00,31.03,31.05,30.96,30.96,62400.0,22.4444,22.4589,22.3938,22.3938,62400.0
2006-12-28 11:10:00,30.95,30.97,30.91,30.96,105600.0,22.3866,22.401,22.3576,22.3938,105600.0
2006-12-28 11:15:00,30.95,31.04,30.95,31.02,65000.0,22.3866,22.4516,22.3866,22.4372,65000.0
2006-12-28 11:20:00,31.02,31.08,31.0,31.08,64300.0,22.4372,22.4806,22.4227,22.4806,64300.0
2006-12-28 11:25:00,31.08,31.16,31.08,31.15,104100.0,22.4806,22.5384,22.4806,22.5312,104100.0
2006-12-28 11:30:00,31.16,31.16,31.05,31.09,77800.0,22.5384,22.5384,22.4589,22.4878,77800.0
2006-12-28 11:35:00,31.08,31.09,31.05,31.08,44800.0,22.4806,22.4878,22.4589,22.4806,44800.0
2006-12-28 11:40:00,31.09,31.11,31.07,31.09,49200.0,22.4878,22.5023,22.4733,22.4878,49200.0
2006-12-28 11:45:00,31.08,31.1,31.07,31.09,36200.0,22.4806,22.495,22.4733,22.4878,36200.0
2006-12-28 11:50:00,31.1,31.1,31.08,31.09,24500.0,22.495,22.495,22.4806,22.4878,24500.0
2006-12-28 11:55:00,31.08,31.09,31.06,31.06,19500.0,22.4806,22.4878,22.4661,22.4661,19500.0
2006-12-28 12:00:00,31.06,31.07,31.06,31.06,8900.0,22.4661,22.4733,22.4661,22.4661,8900.0
2006-12-28 12:05:00,31.06,31.08,31.04,31.08,55800.0,22.4661,22.4806,22.4516,22.4806,55800.0
2006-12-28 12:10:00,31.07,31.08,31.07,31.08,16300.0,22.4733,22.4806,22.4733,22.4806,16300.0
2006-12-28 12:15:00,31.08,31.09,31.07,31.08,28400.0,22.4806,22.4878,22.4733,22.4806,28400.0
2006-12-28 12:20:00,31.09,31.09,31.05,31.05,26800.0,22.4878,22.4878,22.4589,22.4589,26800.0
2006-12-28 12:25:00,31.05,31.08,31.05,31.08,32200.0,22.4589,22.4806,22.4589,22.4806,32200.0
2006-12-28 12:30:00,31.08,31.14,31.08,31.13,47800.0,22.4806,22.524,22.4806,22.5167,47800.0
2006-12-28 12:35:00,31.14,31.14,31.1,31.1,31700.0,22.524,22.524,22.495,22.495,31700.0
2006-12-28 12:40:00,31.11,31.11,31.1,31.1,9000.0,22.5023,22.5023,22.495,22.495,9000.0
2006-12-28 12:45:00,31.1,31.14,31.1,31.13,31600.0,22.495,22.524,22.495,22.5167,31600.0
2006-12-28 12:50:00,31.13,31.14,31.12,31.13,17900.0,22.5167,22.524,22.5095,22.5167,17900.0
2006-12-28 12:55:00,31.12,31.12,31.09,31.1,89900.0,22.5095,22.5095,22.4878,22.495,89900.0
2006-12-28 13:00:00,31.1,31.14,31.09,31.12,37800.0,22.495,22.524,22.4878,22.5095,37800.0
2006-12-28 13:05:00,31.13,31.13,31.1,31.1,11500.0,22.5167,22.5167,22.495,22.495,11500.0
2006-12-28 13:10:00,31.1,31.11,31.09,31.1,34600.0,22.495,22.5023,22.4878,22.495,34600.0
2006-12-28 13:15:00,31.09,31.12,31.09,31.1,55000.0,22.4878,22.5095,22.4878,22.495,55000.0
2006-12-28 13:20:00,31.1,31.13,31.09,31.13,32100.0,22.495,22.5167,22.4878,22.5167,32100.0
2006-12-28 13:25:00,31.12,31.13,31.1,31.1,32900.0,22.5095,22.5167,22.495,22.495,32900.0
2006-12-28 13:30:00,31.1,31.14,31.1,31.13,39900.0,22.495,22.524,22.495,22.5167,39900.0
2006-12-28 13:35:00,31.12,31.14,31.11,31.11,10900.0,22.5095,22.524,22.5023,22.5023,10900.0
2006-12-28 13:40:00,31.11,31.14,31.08,31.14,60500.0,22.5023,22.524,22.4806,22.524,60500.0
2006-12-28 13:45:00,31.14,31.14,31.11,31.12,23700.0,22.524,22.524,22.5023,22.5095,23700.0
2006-12-28 13:50:00,31.11,31.12,31.09,31.11,48300.0,22.5023,22.5095,22.4878,22.5023,48300.0
2006-12-28 13:55:00,31.11,31.12,31.1,31.11,15100.0,22.5023,22.5095,22.495,22.5023,15100.0
2006-12-28 14:00:00,31.11,31.12,31.1,31.1,16900.0,22.5023,22.5095,22.495,22.495,16900.0
2006-12-28 14:05:00,31.1,31.13,31.1,31.12,39400.0,22.495,22.5167,22.495,22.5095,39400.0
2006-12-28 14:10:00,31.12,31.23,31.12,31.23,122400.0,22.5095,22.5891,22.5095,22.5891,122400.0
2006-12-28 14:15:00,31.23,31.24,31.21,31.21,84800.0,22.5891,22.5963,22.5746,22.5746,84800.0
2006-12-28 14:20:00,31.21,31.22,31.18,31.2,52900.0,22.5746,22.5818,22.5529,22.5674,52900.0
2006-12-28 14:25:00,31.2,31.22,31.19,31.19,26400.0,22.5674,22.5818,22.5601,22.5601,26400.0
2006-12-28 14:30:00,31.19,31.21,31.18,31.2,25000.0,22.5601,22.5746,22.5529,22.5674,25000.0
2006-12-28 14:35:00,31.2,31.21,31.15,31.15,21100.0,22.5674,22.5746,22.5312,22.5312,21100.0
2006-12-28 14:40:00,31.16,31.21,31.14,31.19,42200.0,22.5384,22.5746,22.524,22.5601,42200.0
2006-12-28 14:45:00,31.2,31.21,31.16,31.17,45800.0,22.5674,22.5746,22.5384,22.5457,45800.0
2006-12-28 14:50:00,31.17,31.18,31.15,31.15,22000.0,22.5457,22.5529,22.5312,22.5312,22000.0
2006-12-28 14:55:00,31.15,31.18,31.14,31.18,82500.0,22.5312,22.5529,22.524,22.5529,82500.0
2006-12-28 15:00:00,31.18,31.19,31.15,31.15,28700.0,22.5529,22.5601,22.5312,22.5312,28700.0
2006-12-28 15:05:00,31.15,31.19,31.14,31.18,43300.0,22.5312,22.5601,22.524,22.5529,43300.0
2006-12-28 15:10:00,31.17,31.18,31.14,31.16,38700.0,22.5457,22.5529,22.524,22.5384,38700.0
2006-12-28 15:15:00,31.16,31.17,31.15,31.16,37000.0,22.5384,22.5457,22.5312,22.5384,37000.0
2006-12-28 15:20:00,31.15,31.2,31.14,31.14,58600.0,22.5312,22.5674,22.524,22.524,58600.0
2006-12-28 15:25:00,31.14,31.19,31.14,31.17,72600.0,22.524,22.5601,22.524,22.5457,72600.0
2006-12-28 15:30:00,31.17,31.19,31.15,31.16,74100.0,22.5457,22.5601,22.5312,22.5384,74100.0
2006-12-28 15:35:00,31.16,31.2,31.15,31.19,74100.0,22.5384,22.5674,22.5312,22.5601,74100.0
2006-12-28 15:40:00,31.19,31.2,31.16,31.18,62400.0,22.5601,22.5674,22.5384,22.5529,62400.0
2006-12-28 15:45:00,31.18,31.22,31.18,31.22,85900.0,22.5529,22.5818,22.5529,22.5818,85900.0
2006-12-28 15:50:00,31.22,31.25,31.21,31.21,165300.0,22.5818,22.6035,22.5746,22.5746,165300.0
2006-12-28 15:55:00,31.21,31.25,31.16,31.24,215000.0,22.5746,22.6035,22.5384,22.5963,215000.0
2006-12-29 09:30:00,31.1,31.15,31.08,31.12,95600.0,22.495,22.5312,22.4806,22.5095,95600.0
2006-12-29 09:35:00,31.13,31.19,31.1,31.15,65000.0,22.5167,22.5601,22.495,22.5312,65000.0
2006-12-29 09:40:00,31.13,31.15,31.06,31.1,98100.0,22.5167,22.5312,22.4661,22.495,98100.0
2006-12-29 09:45:00,31.11,31.2,31.09,31.2,93500.0,22.5023,22.5674,22.4878,22.5674,93500.0
2006-12-29 09:50:00,31.2,31.24,31.11,31.17,99700.0,22.5674,22.5963,22.5023,22.5457,99700.0
2006-12-29 09:55:00,31.17,31.23,31.17,31.22,82100.0,22.5457,22.5891,22.5457,22.5818,82100.0
2006-12-29 10:00:00,31.21,31.26,31.18,31.21,191300.0,22.5746,22.6108,22.5529,22.5746,191300.0
2006-12-29 10:05:00,31.2,31.25,31.2,31.24,95900.0,22.5674,22.6035,22.5674,22.5963,95900.0
2006-12-29 10:10:00,31.24,31.3,31.22,31.25,73500.0,22.5963,22.6397,22.5818,22.6035,73500.0
2006-12-29 10:15:00,31.24,31.28,31.23,31.27,45000.0,22.5963,22.6252,22.5891,22.618,45000.0
2006-12-29 10:20:00,31.27,31.28,31.24,31.24,53900.0,22.618,22.6252,22.5963,22.5963,53900.0
2006-12-29 10:25:00,31.24,31.28,31.23,31.24,147100.0,22.5963,22.6252,22.5891,22.5963,147100.0
2006-12-29 10:30:00,31.24,31.28,31.22,31.25,88100.0,22.5963,22.6252,22.5818,22.6035,88100.0
2006-12-29 10:35:00,31.25,31.28,31.25,31.28,71600.0,22.6035,22.6252,22.6035,22.6252,71600.0
2006-12-29 10:40:00,31.27,31.3,31.25,31.26,157900.0,22.618,22.6397,22.6035,22.6108,157900.0
2006-12-29 10:45:00,31.26,31.3,31.26,31.3,115700.0,22.6108,22.6397,22.6108,22.6397,115700.0
2006-12-29 10:50:00,31.29,31.31,31.25,31.26,108200.0,22.6325,22.6469,22.6035,22.6108,108200.0
2006-12-29 10:55:00,31.27,31.33,31.25,31.26,81800.0,22.618,22.6614,22.6035,22.6108,81800.0
2006-12-29 11:00:00,31.26,31.33,31.26,31.29,87500.0,22.6108,22.6614,22.6108,22.6325,87500.0
2006-12-29 11:05:00,31.29,31.29,31.26,31.27,36200.0,22.6325,22.6325,22.6108,22.618,36200.0
2006-12-29 11:10:00,31.28,31.34,31.27,31.33,119100.0,22.6252,22.6686,22.618,22.6614,119100.0
2006-12-29 11:15:00,31.32,31.35,31.29,31.31,163700.0,22.6542,22.6759,22.6325,22.6469,163700.0
2006-12-29 11:20:00,31.31,31.32,31.29,31.32,49700.0,22.6469,22.6542,22.6325,22.6542,49700.0
2006-12-29 11:25:00,31.31,31.32,31.28,31.3,103900.0,22.6469,22.6542,22.6252,22.6397,103900.0
2006-12-29 11:30:00,31.31,31.33,31.3,31.33,24700.0,22.6469,22.6614,22.6397,22.6614,24700.0
2006-12-29 11:35:00,31.33,31.39,31.33,31.37,116000.0,22.6614,22.7048,22.6614,22.6903,116000.0
2006-12-29 11:40:00,31.35,31.39,31.35,31.39,95000.0,22.6759,22.7048,22.6759,22.7048,95000.0
2006-12-29 11:45:00,31.39,31.44,31.37,31.41,82900.0,22.7048,22.741,22.6903,22.7193,82900.0
2006-12-29 11:50:00,31.41,31.44,31.39,31.44,44700.0,22.7193,22.741,22.7048,22.741,44700.0
2006-12-29 11:55:00,31.44,31.44,31.4,31.42,74500.0,22.741,22.741,22.712,22.7265,74500.0
2006-12-29 12:00:00,31.42,31.46,31.4,31.45,192500.0,22.7265,22.7554,22.712,22.7482,192500.0
2006-12-29 12:05:00,31.44,31.46,31.33,31.36,150800.0,22.741,22.7554,22.6614,22.6831,150800.0
2006-12-29 12:10:00,31.35,31.42,31.34,31.37,177500.0,22.6759,22.7265,22.6686,22.6903,177500.0
2006-12-29 12:15:00,31.37,31.48,31.37,31.4,154900.0,22.6903,22.7699,22.6903,22.712,154900.0
2006-12-29 12:20:00,31.4,31.42,31.34,31.34,116200.0,22.712,22.7265,22.6686,22.6686,116200.0
2006-12-29 12:25:00,31.34,31.35,31.32,31.33,25400.0,22.6686,22.6759,22.6542,22.6614,25400.0
2006-12-29 12:30:00,31.34,31.35,31.3,31.3,96300.0,22.6686,22.6759,22.6397,22.6397,96300.0
2006-12-29 12:35:00,31.3,31.3,31.27,31.28,68100.0,22.6397,22.6397,22.618,22.6252,68100.0
2006-12-29 12:40:00,31.28,31.29,31.23,31.24,52000.0,22.6252,22.6325,22.5891,22.5963,52000.0
2006-12-29 12:45:00,31.24,31.24,31.2,31.21,45000.0,22.5963,22.5963,22.5674,22.5746,45000.0
2006-12-29 12:50:00,31.2,31.25,31.2,31.24,73300.0,22.5674,22.6035,22.5674,22.5963,73300.0
2006-12-29 12:55:00,31.24,31.25,31.21,31.24,47000.0,22.5963,22.6035,22.5746,22.5963,47000.0
2006-12-29 13:00:00,31.25,31.27,31.25,31.26,39000.0,22.6035,22.618,22.6035,22.6108,39000.0
2006-12-29 13:05:00,31.26,31.27,31.24,31.25,24700.0,22.6108,22.618,22.5963,22.6035,24700.0
2006-12-29 13:10:00,31.25,31.27,31.25,31.27,23000.0,22.6035,22.618,22.6035,22.618,23000.0
2006-12-29 13:15:00,31.26,31.27,31.24,31.24,12300.0,22.6108,22.618,22.5963,22.5963,12300.0
2006-12-29 13:20:00,31.24,31.28,31.2,31.25,157900.0,22.5963,22.6252,22.5674,22.6035,157900.0
2006-12-29 13:25:00,31.25,31.25,31.17,31.18,20000.0,22.6035,22.6035,22.5457,22.5529,20000.0
2006-12-29 13:30:00,31.18,31.19,31.16,31.16,29400.0,22.5529,22.5601,22.5384,22.5384,29400.0
2006-12-29 13:35:00,31.17,31.17,31.16,31.16,31500.0,22.5457,22.5457,22.5384,22.5384,31500.0
2006-12-29 13:40:00,31.17,31.2,31.15,31.15,47100.0,22.5457,22.5674,22.5312,22.5312,47100.0
2006-12-29 13:45:00,31.15,31.16,31.14,31.16,59100.0,22.5312,22.5384,22.524,22.5384,59100.0
2006-12-29 13:50:00,31.16,31.17,31.16,31.16,16400.0,22.5384,22.5457,22.5384,22.5384,16400.0
2006-12-29 13:55:00,31.17,31.17,31.15,31.15,31800.0,22.5457,22.5457,22.5312,22.5312,31800.0
2006-12-29 14:00:00,31.15,31.17,31.14,31.16,25900.0,22.5312,22.5457,22.524,22.5384,25900.0
2006-12-29 14:05:00,31.17,31.18,31.15,31.17,36500.0,22.5457,22.5529,22.5312,22.5457,36500.0
2006-12-29 14:10:00,31.16,31.18,31.16,31.17,19900.0,22.5384,22.5529,22.5384,22.5457,19900.0
2006-12-29 14:15:00,31.18,31.19,31.17,31.18,28500.0,22.5529,22.5601,22.5457,22.5529,28500.0
2006-12-29 14:20:00,31.19,31.19,31.17,31.18,39200.0,22.5601,22.5601,22.5457,22.5529,39200.0
2006-12-29 14:25:00,31.19,31.19,31.17,31.19,25700.0,22.5601,22.5601,22.5457,22.5601,25700.0
2006-12-29 14:30:00,31.18,31.2,31.16,31.19,42700.0,22.5529,22.5674,22.5384,22.5601,42700.0
2006-12-29 14:35:00,31.19,31.2,31.16,31.18,51400.0,22.5601,22.5674,22.5384,22.5529,51400.0
2006-12-29 14:40:00,31.18,31.19,31.17,31.18,28400.0,22.5529,22.5601,22.5457,22.5529,28400.0
2006-12-29 14:45:00,31.19,31.19,31.17,31.19,37800.0,22.5601,22.5601,22.5457,22.5601,37800.0
2006-12-29 14:50:00,31.19,31.2,31.18,31.2,22900.0,22.5601,22.5674,22.5529,22.5674,22900.0
2006-12-29 14:55:00,31.2,31.24,31.18,31.23,91600.0,22.5674,22.5963,22.5529,22.5891,91600.0
2006-12-29 15:00:00,31.23,31.23,31.19,31.19,103500.0,22.5891,22.5891,22.5601,22.5601,103500.0
2006-12-29 15:05:00,31.19,31.25,31.18,31.23,150500.0,22.5601,22.6035,22.5529,22.5891,150500.0
2006-12-29 15:10:00,31.24,31.25,31.15,31.19,64000.0,22.5963,22.6035,22.5312,22.5601,64000.0
2006-12-29 15:15:00,31.19,31.22,31.18,31.18,40300.0,22.5601,22.5818,22.5529,22.5529,40300.0
2006-12-29 15:20:00,31.18,31.19,31.1,31.11,68400.0,22.5529,22.5601,22.495,22.5023,68400.0
2006-12-29 15:25:00,31.1,31.11,30.94,30.97,114700.0,22.495,22.5023,22.3793,22.401,114700.0
2006-12-29 15:30:00,30.97,31.09,30.96,31.09,108600.0,22.401,22.4878,22.3938,22.4878,108600.0
2006-12-29 15:35:00,31.08,31.15,31.07,31.14,92800.0,22.4806,22.5312,22.4733,22.524,92800.0
2006-12-29 15:40:00,31.14,31.23,31.13,31.22,140500.0,22.524,22.5891,22.5167,22.5818,140500.0
2006-12-29 15:45:00,31.23,31.23,31.19,31.2,87000.0,22.5891,22.5891,22.5601,22.5674,87000.0
2006-12-29 15:50:00,31.2,31.21,31.15,31.18,119600.0,22.5674,22.5746,22.5312,22.5529,119600.0
2006-12-29 15:55:00,31.18,31.19,31.1,31.12,348400.0,22.5529,22.5601,22.495,22.5095,348400.0
2007-01-03 09:30:00,31.21,31.55,31.15,31.5,489300.0,22.5746,22.8205,22.5312,22.7844,489300.0
2007-01-03 09:35:00,31.48,31.98,31.48,31.87,463500.0,22.7699,23.1316,22.7699,23.052,463500.0
2007-01-03 09:40:00,31.86,31.95,31.75,31.91,312200.0,23.0448,23.1099,22.9652,23.0809,312200.0
2007-01-03 09:45:00,31.91,31.95,31.74,31.75,201900.0,23.0809,23.1099,22.958,22.9652,201900.0
2007-01-03 09:50:00,31.75,31.75,31.64,31.64,159300.0,22.9652,22.9652,22.8856,22.8856,159300.0
2007-01-03 09:55:00,31.65,31.74,31.64,31.69,171300.0,22.8929,22.958,22.8856,22.9218,171300.0
2007-01-03 10:00:00,31.68,31.88,31.68,31.78,206200.0,22.9146,23.0592,22.9146,22.9869,206200.0
2007-01-03 10:05:00,31.79,31.85,31.78,31.85,214700.0,22.9941,23.0375,22.9869,23.0375,214700.0
2007-01-03 10:10:00,31.85,31.91,31.84,31.9,153600.0,23.0375,23.0809,23.0303,23.0737,153600.0
2007-01-03 10:15:00,31.89,31.99,31.89,31.97,181000.0,23.0665,23.1388,23.0665,23.1243,181000.0
2007-01-03 10:20:00,31.96,32.0,31.96,32.0,249800.0,23.1171,23.146,23.1171,23.146,249800.0
2007-01-03 10:25:00,32.0,32.1,31.99,32.05,401000.0,23.146,23.2184,23.1388,23.1822,401000.0
2007-01-03 10:30:00,32.05,32.14,32.05,32.13,188000.0,23.1822,23.2473,23.1822,23.2401,188000.0
2007-01-03 10:35:00,32.13,32.17,32.12,32.17,198400.0,23.2401,23.269,23.2328,23.269,198400.0
2007-01-03 10:40:00,32.17,32.24,32.15,32.24,221500.0,23.269,23.3196,23.2545,23.3196,221500.0
2007-01-03 10:45:00,32.23,32.3,32.23,32.3,266900.0,23.3124,23.363,23.3124,23.363,266900.0
2007-01-03 10:50:00,32.3,32.31,32.21,32.31,260700.0,23.363,23.3703,23.2979,23.3703,260700.0
2007-01-03 10:55:00,32.31,32.31,32.27,32.28,185400.0,23.3703,23.3703,23.3413,23.3486,185400.0
2007-01-03 11:00:00,32.27,32.28,32.24,32.25,113000.0,23.3413,23.3486,23.3196,23.3269,113000.0
2007-01-03 11:05:00,32.25,32.26,32.17,32.21,198200.0,23.3269,23.3341,23.269,23.2979,198200.0
2007-01-03 11:10:00,32.22,32.22,32.09,32.11,199000.0,23.3052,23.3052,23.2111,23.2256,199000.0
2007-01-03 11:15:00,32.11,32.11,32.07,32.11,171800.0,23.2256,23.2256,23.1967,23.2256,171800.0
2007-01-03 11:20:00,32.1,32.2,32.08,32.19,273600.0,23.2184,23.2907,23.2039,23.2835,273600.0
2007-01-03 11:25:00,32.19,32.23,32.18,32.23,174300.0,23.2835,23.3124,23.2762,23.3124,174300.0
2007-01-03 11:30:00,32.23,32.28,32.22,32.28,147200.0,23.3124,23.3486,23.3052,23.3486,147200.0
2007-01-03 11:35:00,32.28,32.29,32.26,32.27,148800.0,23.3486,23.3558,23.3341,23.3413,148800.0
2007-01-03 11:40:00,32.26,32.29,32.24,32.24,145800.0,23.3341,23.3558,23.3196,23.3196,145800.0
2007-01-03 11:45:00,32.25,32.25,32.2,32.21,157400.0,23.3269,23.3269,23.2907,23.2979,157400.0
2007-01-03 11:50:00,32.21,32.21,32.17,32.18,128000.0,23.2979,23.2979,23.269,23.2762,128000.0
2007-01-03 11:55:00,32.17,32.22,32.17,32.18,128700.0,23.269,23.3052,23.269,23.2762,128700.0
2007-01-03 12:00:00,32.18,32.21,32.17,32.2,125400.0,23.2762,23.2979,23.269,23.2907,125400.0
2007-01-03 12:05:00,32.2,32.21,32.14,32.15,119900.0,23.2907,23.2979,23.2473,23.2545,119900.0
2007-01-03 12:10:00,32.15,32.17,32.14,32.15,69200.0,23.2545,23.269,23.2473,23.2545,69200.0
2007-01-03 12:15:00,32.15,32.19,32.15,32.15,109400.0,23.2545,23.2835,23.2545,23.2545,109400.0
2007-01-03 12:20:00,32.15,32.17,32.14,32.16,115000.0,23.2545,23.269,23.2473,23.2618,115000.0
2007-01-03 12:25:00,32.15,32.16,32.15,32.16,73700.0,23.2545,23.2618,23.2545,23.2618,73700.0
2007-01-03 12:30:00,32.16,32.21,32.15,32.21,188100.0,23.2618,23.2979,23.2545,23.2979,188100.0
2007-01-03 12:35:00,32.2,32.21,32.13,32.14,81300.0,23.2907,23.2979,23.2401,23.2473,81300.0
2007-01-03 12:40:00,32.13,32.17,32.13,32.16,117100.0,23.2401,23.269,23.2401,23.2618,117100.0
2007-01-03 12:45:00,32.16,32.21,32.16,32.21,91300.0,23.2618,23.2979,23.2618,23.2979,91300.0
2007-01-03 12:50:00,32.2,32.24,32.2,32.24,75900.0,23.2907,23.3196,23.2907,23.3196,75900.0
2007-01-03 12:55:00,32.23,32.24,32.21,32.22,75500.0,23.3124,23.3196,23.2979,23.3052,75500.0
2007-01-03 13:00:00,32.22,32.27,32.22,32.24,172700.0,23.3052,23.3413,23.3052,23.3196,172700.0
2007-01-03 13:05:00,32.24,32.24,32.19,32.2,142100.0,23.3196,23.3196,23.2835,23.2907,142100.0
2007-01-03 13:10:00,32.21,32.21,32.2,32.21,145200.0,23.2979,23.2979,23.2907,23.2979,145200.0
2007-01-03 13:15:00,32.21,32.21,32.18,32.18,60200.0,23.2979,23.2979,23.2762,23.2762,60200.0
2007-01-03 13:20:00,32.18,32.19,32.18,32.18,64800.0,23.2762,23.2835,23.2762,23.2762,64800.0
2007-01-03 13:25:00,32.18,32.2,32.18,32.2,87800.0,23.2762,23.2907,23.2762,23.2907,87800.0
2007-01-03 13:30:00,32.19,32.2,32.14,32.16,159300.0,23.2835,23.2907,23.2473,23.2618,159300.0
2007-01-03 13:35:00,32.17,32.17,32.11,32.12,109500.0,23.269,23.269,23.2256,23.2328,109500.0
2007-01-03 13:40:00,32.12,32.12,32.11,32.12,107800.0,23.2328,23.2328,23.2256,23.2328,107800.0
2007-01-03 13:45:00,32.12,32.12,32.07,32.08,102500.0,23.2328,23.2328,23.1967,23.2039,102500.0
2007-01-03 13:50:00,32.08,32.08,32.06,32.07,90400.0,23.2039,23.2039,23.1894,23.1967,90400.0
2007-01-03 13:55:00,32.07,32.07,32.04,32.06,196200.0,23.1967,23.1967,23.175,23.1894,196200.0
2007-01-03 14:00:00,32.06,32.15,32.02,32.03,220800.0,23.1894,23.2545,23.1605,23.1677,220800.0
2007-01-03 14:05:00,32.03,32.07,32.01,32.07,199800.0,23.1677,23.1967,23.1533,23.1967,199800.0
2007-01-03 14:10:00,32.07,32.08,32.0,32.02,160900.0,23.1967,23.2039,23.146,23.1605,160900.0
2007-01-03 14:15:00,32.01,32.04,31.96,31.98,129900.0,23.1533,23.175,23.1171,23.1316,129900.0
2007-01-03 14:20:00,31.98,32.03,31.97,31.99,165500.0,23.1316,23.1677,23.1243,23.1388,165500.0
2007-01-03 14:25:00,31.99,32.06,31.99,32.01,106900.0,23.1388,23.1894,23.1388,23.1533,106900.0
2007-01-03 14:30:00,32.01,32.01,31.96,31.96,124200.0,23.1533,23.1533,23.1171,23.1171,124200.0
2007-01-03 14:35:00,31.96,31.97,31.86,31.86,138300.0,23.1171,23.1243,23.0448,23.0448,138300.0
2007-01-03 14:40:00,31.86,31.88,31.82,31.82,104100.0,23.0448,23.0592,23.0158,23.0158,104100.0
2007-01-03 14:45:00,31.82,31.82,31.74,31.77,191000.0,23.0158,23.0158,22.958,22.9797,191000.0
2007-01-03 14:50:00,31.78,31.8,31.72,31.76,141700.0,22.9869,23.0014,22.9435,22.9724,141700.0
2007-01-03 14:55:00,31.77,31.78,31.72,31.77,178000.0,22.9797,22.9869,22.9435,22.9797,178000.0
2007-01-03 15:00:00,31.77,31.81,31.76,31.8,222500.0,22.9797,23.0086,22.9724,23.0014,222500.0
2007-01-03 15:05:00,31.78,31.8,31.74,31.76,189900.0,22.9869,23.0014,22.958,22.9724,189900.0
2007-01-03 15:10:00,31.76,31.77,31.68,31.7,177800.0,22.9724,22.9797,22.9146,22.929,177800.0
2007-01-03 15:15:00,31.69,31.7,31.67,31.68,118200.0,22.9218,22.929,22.9073,22.9146,118200.0
2007-01-03 15:20:00,31.67,31.72,31.67,31.69,239200.0,22.9073,22.9435,22.9073,22.9218,239200.0
2007-01-03 15:25:00,31.7,31.72,31.64,31.69,259800.0,22.929,22.9435,22.8856,22.9218,259800.0
2007-01-03 15:30:00,31.69,31.72,31.64,31.7,200100.0,22.9218,22.9435,22.8856,22.929,200100.0
2007-01-03 15:35:00,31.7,31.81,31.69,31.8,161400.0,22.929,23.0086,22.9218,23.0014,161400.0
2007-01-03 15:40:00,31.81,31.95,31.8,31.9,238000.0,23.0086,23.1099,23.0014,23.0737,238000.0
2007-01-03 15:45:00,31.9,32.0,31.9,31.99,202700.0,23.0737,23.146,23.0737,23.1388,202700.0
2007-01-03 15:50:00,31.99,32.05,31.98,32.05,261900.0,23.1388,23.1822,23.1316,23.1822,261900.0
2007-01-03 15:55:00,32.05,32.07,32.03,32.04,248200.0,23.1822,23.1967,23.1677,23.175,248200.0
2007-01-04 09:30:00,32.4,32.5,31.61,31.67,176500.0,23.4354,23.5077,22.8639,22.9073,176500.0
2007-01-04 09:35:00,31.67,31.79,31.66,31.75,96600.0,22.9073,22.9941,22.9001,22.9652,96600.0
2007-01-04 09:40:00,31.73,31.85,31.7,31.85,76500.0,22.9507,23.0375,22.929,23.0375,76500.0
2007-01-04 09:45:00,31.86,31.98,31.85,31.97,101500.0,23.0448,23.1316,23.0375,23.1243,101500.0
2007-01-04 09:50:00,31.97,32.06,31.95,32.03,157200.0,23.1243,23.1894,23.1099,23.1677,157200.0
2007-01-04 09:55:00,32.04,32.08,31.98,32.08,116900.0,23.175,23.2039,23.1316,23.2039,116900.0
2007-01-04 10:00:00,32.08,32.17,31.8,31.8,207300.0,23.2039,23.269,23.0014,23.0014,207300.0
2007-01-04 10:05:00,31.81,31.82,31.7,31.81,104300.0,23.0086,23.0158,22.929,23.0086,104300.0
2007-01-04 10:10:00,31.81,31.84,31.77,31.81,116600.0,23.0086,23.0303,22.9797,23.0086,116600.0
2007-01-04 10:15:00,31.78,31.85,31.73,31.84,74600.0,22.9869,23.0375,22.9507,23.0303,74600.0
2007-01-04 10:20:00,31.85,31.97,31.84,31.9,72000.0,23.0375,23.1243,23.0303,23.0737,72000.0
2007-01-04 10:25:00,31.9,31.9,31.79,31.89,51300.0,23.0737,23.0737,22.9941,23.0665,51300.0
2007-01-04 10:30:00,31.89,32.02,31.88,32.01,85700.0,23.0665,23.1605,23.0592,23.1533,85700.0
2007-01-04 10:35:00,32.01,32.02,31.89,31.89,46100.0,23.1533,23.1605,23.0665,23.0665,46100.0
2007-01-04 10:40:00,31.89,32.02,31.88,32.01,70500.0,23.0665,23.1605,23.0592,23.1533,70500.0
2007-01-04 10:45:00,31.99,32.04,31.96,31.96,81100.0,23.1388,23.175,23.1171,23.1171,81100.0
2007-01-04 10:50:00,31.96,32.11,31.96,32.0,92400.0,23.1171,23.2256,23.1171,23.146,92400.0
2007-01-04 10:55:00,32.01,32.02,31.95,31.95,27200.0,23.1533,23.1605,23.1099,23.1099,27200.0
2007-01-04 11:00:00,31.96,32.0,31.95,31.99,51900.0,23.1171,23.146,23.1099,23.1388,51900.0
2007-01-04 11:05:00,31.99,32.01,31.95,31.95,38600.0,23.1388,23.1533,23.1099,23.1099,38600.0
2007-01-04 11:10:00,31.96,31.96,31.9,31.9,87700.0,23.1171,23.1171,23.0737,23.0737,87700.0
2007-01-04 11:15:00,31.91,31.95,31.86,31.86,65400.0,23.0809,23.1099,23.0448,23.0448,65400.0
2007-01-04 11:20:00,31.86,31.91,31.83,31.84,59100.0,23.0448,23.0809,23.0231,23.0303,59100.0
2007-01-04 11:25:00,31.84,31.84,31.77,31.81,52900.0,23.0303,23.0303,22.9797,23.0086,52900.0
2007-01-04 11:30:00,31.81,31.84,31.78,31.81,66000.0,23.0086,23.0303,22.9869,23.0086,66000.0
2007-01-04 11:35:00,31.81,31.89,31.8,31.85,52900.0,23.0086,23.0665,23.0014,23.0375,52900.0
2007-01-04 11:40:00,31.86,31.87,31.82,31.83,24000.0,23.0448,23.052,23.0158,23.0231,24000.0
2007-01-04 11:45:00,31.83,31.92,31.82,31.91,60400.0,23.0231,23.0882,23.0158,23.0809,60400.0
2007-01-04 11:50:00,31.9,31.91,31.89,31.91,45100.0,23.0737,23.0809,23.0665,23.0809,45100.0
2007-01-04 11:55:00,31.91,31.93,31.88,31.9,57300.0,23.0809,23.0954,23.0592,23.0737,57300.0
2007-01-04 12:00:00,31.9,31.95,31.9,31.92,45500.0,23.0737,23.1099,23.0737,23.0882,45500.0
2007-01-04 12:05:00,31.92,31.93,31.89,31.9,79300.0,23.0882,23.0954,23.0665,23.0737,79300.0
2007-01-04 12:10:00,31.89,31.92,31.88,31.9,109800.0,23.0665,23.0882,23.0592,23.0737,109800.0
2007-01-04 12:15:00,31.9,31.9,31.88,31.88,52300.0,23.0737,23.0737,23.0592,23.0592,52300.0
2007-01-04 12:20:00,31.89,31.91,31.88,31.91,46900.0,23.0665,23.0809,23.0592,23.0809,46900.0
2007-01-04 12:25:00,31.92,31.92,31.89,31.89,36200.0,23.0882,23.0882,23.0665,23.0665,36200.0
2007-01-04 12:30:00,31.9,31.94,31.89,31.93,43800.0,23.0737,23.1026,23.0665,23.0954,43800.0
2007-01-04 12:35:00,31.93,32.0,31.92,31.99,81100.0,23.0954,23.146,23.0882,23.1388,81100.0
2007-01-04 12:40:00,31.99,31.99,31.96,31.97,40600.0,23.1388,23.1388,23.1171,23.1243,40600.0
2007-01-04 12:45:00,31.98,31.99,31.96,31.98,62500.0,23.1316,23.1388,23.1171,23.1316,62500.0
2007-01-04 12:50:00,31.98,32.03,31.97,32.03,73900.0,23.1316,23.1677,23.1243,23.1677,73900.0
2007-01-04 12:55:00,32.04,32.09,32.04,32.08,116600.0,23.175,23.2111,23.175,23.2039,116600.0
2007-01-04 13:00:00,32.08,32.08,32.05,32.06,56600.0,23.2039,23.2039,23.1822,23.1894,56600.0
2007-01-04 13:05:00,32.06,32.06,32.02,32.05,362900.0,23.1894,23.1894,23.1605,23.1822,362900.0
2007-01-04 13:10:00,32.06,32.07,32.03,32.05,70500.0,23.1894,23.1967,23.1677,23.1822,70500.0
2007-01-04 13:15:00,32.05,32.13,32.05,32.08,136800.0,23.1822,23.2401,23.1822,23.2039,136800.0
2007-01-04 13:20:00,32.09,32.13,32.07,32.09,127600.0,23.2111,23.2401,23.1967,23.2111,127600.0
2007-01-04 13:25:00,32.09,32.2,32.08,32.18,128200.0,23.2111,23.2907,23.2039,23.2762,128200.0
2007-01-04 13:30:00,32.19,32.2,32.13,32.15,66700.0,23.2835,23.2907,23.2401,23.2545,66700.0
2007-01-04 13:35:00,32.15,32.21,32.14,32.2,130400.0,23.2545,23.2979,23.2473,23.2907,130400.0
2007-01-04 13:40:00,32.19,32.21,32.18,32.2,77600.0,23.2835,23.2979,23.2762,23.2907,77600.0
2007-01-04 13:45:00,32.2,32.22,32.19,32.22,91700.0,23.2907,23.3052,23.2835,23.3052,91700.0
2007-01-04 13:50:00,32.21,32.22,32.19,32.2,82300.0,23.2979,23.3052,23.2835,23.2907,82300.0
2007-01-04 13:55:00,32.21,32.25,32.2,32.25,335400.0,23.2979,23.3269,23.2907,23.3269,335400.0
2007-01-04 14:00:00,32.25,32.3,32.25,32.28,92600.0,23.3269,23.363,23.3269,23.3486,92600.0
2007-01-04 14:05:00,32.28,32.29,32.23,32.23,159900.0,23.3486,23.3558,23.3124,23.3124,159900.0
2007-01-04 14:10:00,32.23,32.27,32.23,32.25,110600.0,23.3124,23.3413,23.3124,23.3269,110600.0
2007-01-04 14:15:00,32.25,32.28,32.23,32.26,195100.0,23.3269,23.3486,23.3124,23.3341,195100.0
2007-01-04 14:20:00,32.26,32.26,32.21,32.21,66100.0,23.3341,23.3341,23.2979,23.2979,66100.0
2007-01-04 14:25:00,32.22,32.25,32.18,32.25,67500.0,23.3052,23.3269,23.2762,23.3269,67500.0
2007-01-04 14:30:00,32.24,32.31,32.22,32.26,162300.0,23.3196,23.3703,23.3052,23.3341,162300.0
2007-01-04 14:35:00,32.26,32.26,32.16,32.17,40100.0,23.3341,23.3341,23.2618,23.269,40100.0
2007-01-04 14:40:00,32.16,32.25,32.16,32.18,82700.0,23.2618,23.3269,23.2618,23.2762,82700.0
2007-01-04 14:45:00,32.18,32.2,32.16,32.2,63800.0,23.2762,23.2907,23.2618,23.2907,63800.0
2007-01-04 14:50:00,32.2,32.32,32.2,32.28,123600.0,23.2907,23.3775,23.2907,23.3486,123600.0
2007-01-04 14:55:00,32.27,32.31,32.24,32.31,61500.0,23.3413,23.3703,23.3196,23.3703,61500.0
2007-01-04 15:00:00,32.31,32.32,32.28,32.31,119700.0,23.3703,23.3775,23.3486,23.3703,119700.0
2007-01-04 15:05:00,32.31,32.36,32.31,32.36,99400.0,23.3703,23.4064,23.3703,23.4064,99400.0
2007-01-04 15:10:00,32.36,32.39,32.35,32.38,139100.0,23.4064,23.4281,23.3992,23.4209,139100.0
2007-01-04 15:15:00,32.38,32.39,32.35,32.38,117800.0,23.4209,23.4281,23.3992,23.4209,117800.0
2007-01-04 15:20:00,32.38,32.38,32.36,32.38,64000.0,23.4209,23.4209,23.4064,23.4209,64000.0
2007-01-04 15:25:00,32.37,32.38,32.25,32.26,141100.0,23.4137,23.4209,23.3269,23.3341,141100.0
2007-01-04 15:30:00,32.26,32.35,32.26,32.34,178000.0,23.3341,23.3992,23.3341,23.392,178000.0
2007-01-04 15:35:00,32.33,32.34,32.28,32.31,83200.0,23.3847,23.392,23.3486,23.3703,83200.0
2007-01-04 15:40:00,32.31,32.35,32.3,32.32,103600.0,23.3703,23.3992,23.363,23.3775,103600.0
2007-01-04 15:45:00,32.32,32.33,32.23,32.24,205700.0,23.3775,23.3847,23.3124,23.3196,205700.0
2007-01-04 15:50:00,32.24,32.25,32.22,32.22,165800.0,23.3196,23.3269,23.3052,23.3052,165800.0
2007-01-04 15:55:00,32.22,32.23,32.18,32.18,137700.0,23.3052,23.3124,23.2762,23.2762,137700.0
2007-01-05 09:30:00,32.16,32.22,31.89,32.18,181400.0,23.2618,23.3052,23.0665,23.2762,181400.0
2007-01-05 09:35:00,32.19,32.41,32.09,32.36,140300.0,23.2835,23.4426,23.2111,23.4064,140300.0
2007-01-05 09:40:00,32.36,32.37,32.17,32.17,134300.0,23.4064,23.4137,23.269,23.269,134300.0
2007-01-05 09:45:00,32.18,32.21,32.1,32.14,101400.0,23.2762,23.2979,23.2184,23.2473,101400.0
2007-01-05 09:50:00,32.14,32.19,32.1,32.16,92600.0,23.2473,23.2835,23.2184,23.2618,92600.0
2007-01-05 09:55:00,32.16,32.28,32.1,32.26,204500.0,23.2618,23.3486,23.2184,23.3341,204500.0
2007-01-05 10:00:00,32.25,32.41,32.23,32.33,141400.0,23.3269,23.4426,23.3124,23.3847,141400.0
2007-01-05 10:05:00,32.33,32.38,32.32,32.35,173500.0,23.3847,23.4209,23.3775,23.3992,173500.0
2007-01-05 10:10:00,32.34,32.36,32.22,32.29,135500.0,23.392,23.4064,23.3052,23.3558,135500.0
2007-01-05 10:15:00,32.3,32.3,32.22,32.24,100300.0,23.363,23.363,23.3052,23.3196,100300.0
2007-01-05 10:20:00,32.25,32.27,32.22,32.23,49600.0,23.3269,23.3413,23.3052,23.3124,49600.0
2007-01-05 10:25:00,32.23,32.24,32.15,32.16,100300.0,23.3124,23.3196,23.2545,23.2618,100300.0
2007-01-05 10:30:00,32.16,32.16,32.06,32.1,102100.0,23.2618,23.2618,23.1894,23.2184,102100.0
2007-01-05 10:35:00,32.1,32.18,32.09,32.12,92900.0,23.2184,23.2762,23.2111,23.2328,92900.0
2007-01-05 10:40:00,32.12,32.17,32.11,32.13,60000.0,23.2328,23.269,23.2256,23.2401,60000.0
2007-01-05 10:45:00,32.13,32.13,32.03,32.05,97600.0,23.2401,23.2401,23.1677,23.1822,97600.0
2007-01-05 10:50:00,32.04,32.07,32.04,32.06,79500.0,23.175,23.1967,23.175,23.1894,79500.0
2007-01-05 10:55:00,32.06,32.12,32.04,32.04,79600.0,23.1894,23.2328,23.175,23.175,79600.0
2007-01-05 11:00:00,32.04,32.14,32.02,32.12,90400.0,23.175,23.2473,23.1605,23.2328,90400.0
2007-01-05 11:05:00,32.12,32.16,32.0,32.01,224100.0,23.2328,23.2618,23.146,23.1533,224100.0
2007-01-05 11:10:00,32.01,32.03,31.93,31.99,117200.0,23.1533,23.1677,23.0954,23.1388,117200.0
2007-01-05 11:15:00,31.99,32.0,31.95,31.95,52800.0,23.1388,23.146,23.1099,23.1099,52800.0
2007-01-05 11:20:00,31.97,31.97,31.9,31.92,126900.0,23.1243,23.1243,23.0737,23.0882,126900.0
2007-01-05 11:25:00,31.92,31.98,31.9,31.97,89400.0,23.0882,23.1316,23.0737,23.1243,89400.0
2007-01-05 11:30:00,31.96,32.12,31.96,32.1,218100.0,23.1171,23.2328,23.1171,23.2184,218100.0
2007-01-05 11:35:00,32.1,32.1,32.03,32.04,38800.0,23.2184,23.2184,23.1677,23.175,38800.0
2007-01-05 11:40:00,32.03,32.05,32.02,32.05,57600.0,23.1677,23.1822,23.1605,23.1822,57600.0
2007-01-05 11:45:00,32.05,32.11,32.04,32.1,102800.0,23.1822,23.2256,23.175,23.2184,102800.0
2007-01-05 11:50:00,32.11,32.11,32.04,32.09,73900.0,23.2256,23.2256,23.175,23.2111,73900.0
2007-01-05 11:55:00,32.1,32.13,32.08,32.08,75500.0,23.2184,23.2401,23.2039,23.2039,75500.0
2007-01-05 12:00:00,32.08,32.09,32.02,32.05,92500.0,23.2039,23.2111,23.1605,23.1822,92500.0
2007-01-05 12:05:00,32.06,32.07,32.01,32.01,48900.0,23.1894,23.1967,23.1533,23.1533,48900.0
2007-01-05 12:10:00,32.01,32.02,31.96,31.99,132500.0,23.1533,23.1605,23.1171,23.1388,132500.0
2007-01-05 12:15:00,31.99,31.99,31.93,31.95,49600.0,23.1388,23.1388,23.0954,23.1099,49600.0
2007-01-05 12:20:00,31.94,31.97,31.92,31.96,87700.0,23.1026,23.1243,23.0882,23.1171,87700.0
2007-01-05 12:25:00,31.96,31.96,31.93,31.95,64200.0,23.1171,23.1171,23.0954,23.1099,64200.0
2007-01-05 12:30:00,31.94,31.95,31.92,31.94,53800.0,23.1026,23.1099,23.0882,23.1026,53800.0
2007-01-05 12:35:00,31.94,31.94,31.89,31.92,130500.0,23.1026,23.1026,23.0665,23.0882,130500.0
2007-01-05 12:40:00,31.92,31.92,31.85,31.88,94600.0,23.0882,23.0882,23.0375,23.0592,94600.0
2007-01-05 12:45:00,31.88,31.88,31.82,31.82,94300.0,23.0592,23.0592,23.0158,23.0158,94300.0
2007-01-05 12:50:00,31.83,31.84,31.8,31.81,101800.0,23.0231,23.0303,23.0014,23.0086,101800.0
2007-01-05 12:55:00,31.81,31.83,31.81,31.81,86600.0,23.0086,23.0231,23.0086,23.0086,86600.0
2007-01-05 13:00:00,31.82,31.82,31.78,31.78,93200.0,23.0158,23.0158,22.9869,22.9869,93200.0
2007-01-05 13:05:00,31.79,31.8,31.75,31.77,116300.0,22.9941,23.0014,22.9652,22.9797,116300.0
2007-01-05 13:10:00,31.76,31.79,31.74,31.75,76000.0,22.9724,22.9941,22.958,22.9652,76000.0
2007-01-05 13:15:00,31.75,31.76,31.72,31.76,62300.0,22.9652,22.9724,22.9435,22.9724,62300.0
2007-01-05 13:20:00,31.76,31.84,31.76,31.77,98900.0,22.9724,23.0303,22.9724,22.9797,98900.0
2007-01-05 13:25:00,31.77,31.8,31.71,31.73,72100.0,22.9797,23.0014,22.9363,22.9507,72100.0
2007-01-05 13:30:00,31.73,31.75,31.69,31.69,64700.0,22.9507,22.9652,22.9218,22.9218,64700.0
2007-01-05 13:35:00,31.7,31.71,31.69,31.7,78500.0,22.929,22.9363,22.9218,22.929,78500.0
2007-01-05 13:40:00,31.7,31.73,31.68,31.68,81300.0,22.929,22.9507,22.9146,22.9146,81300.0
2007-01-05 13:45:00,31.68,31.7,31.66,31.69,69400.0,22.9146,22.929,22.9001,22.9218,69400.0
2007-01-05 13:50:00,31.68,31.71,31.65,31.67,140200.0,22.9146,22.9363,22.8929,22.9073,140200.0
2007-01-05 13:55:00,31.68,31.7,31.63,31.66,234800.0,22.9146,22.929,22.8784,22.9001,234800.0
2007-01-05 14:00:00,31.66,31.73,31.64,31.72,249300.0,22.9001,22.9507,22.8856,22.9435,249300.0
2007-01-05 14:05:00,31.72,31.73,31.67,31.67,203200.0,22.9435,22.9507,22.9073,22.9073,203200.0
2007-01-05 14:10:00,31.68,31.73,31.67,31.72,67800.0,22.9146,22.9507,22.9073,22.9435,67800.0
2007-01-05 14:15:00,31.72,31.73,31.69,31.7,75800.0,22.9435,22.9507,22.9218,22.929,75800.0
2007-01-05 14:20:00,31.7,31.7,31.69,31.69,31800.0,22.929,22.929,22.9218,22.9218,31800.0
2007-01-05 14:25:00,31.69,31.7,31.65,31.68,110800.0,22.9218,22.929,22.8929,22.9146,110800.0
2007-01-05 14:30:00,31.67,31.68,31.63,31.64,39100.0,22.9073,22.9146,22.8784,22.8856,39100.0
2007-01-05 14:35:00,31.64,31.67,31.64,31.66,59100.0,22.8856,22.9073,22.8856,22.9001,59100.0
2007-01-05 14:40:00,31.65,31.66,31.62,31.63,66400.0,22.8929,22.9001,22.8712,22.8784,66400.0
2007-01-05 14:45:00,31.64,31.67,31.63,31.67,45500.0,22.8856,22.9073,22.8784,22.9073,45500.0
2007-01-05 14:50:00,31.67,31.7,31.66,31.67,73300.0,22.9073,22.929,22.9001,22.9073,73300.0
2007-01-05 14:55:00,31.68,31.7,31.65,31.65,83900.0,22.9146,22.929,22.8929,22.8929,83900.0
2007-01-05 15:00:00,31.64,31.68,31.6,31.61,187900.0,22.8856,22.9146,22.8567,22.8639,187900.0
2007-01-05 15:05:00,31.61,31.65,31.6,31.61,87700.0,22.8639,22.8929,22.8567,22.8639,87700.0
2007-01-05 15:10:00,31.62,31.65,31.59,31.65,107000.0,22.8712,22.8929,22.8495,22.8929,107000.0
2007-01-05 15:15:00,31.66,31.67,31.65,31.67,42000.0,22.9001,22.9073,22.8929,22.9073,42000.0
2007-01-05 15:20:00,31.67,31.78,31.66,31.76,129700.0,22.9073,22.9869,22.9001,22.9724,129700.0
2007-01-05 15:25:00,31.76,31.76,31.71,31.74,95200.0,22.9724,22.9724,22.9363,22.958,95200.0
2007-01-05 15:30:00,31.74,31.74,31.68,31.69,84800.0,22.958,22.958,22.9146,22.9218,84800.0
2007-01-05 15:35:00,31.69,31.75,31.68,31.75,98400.0,22.9218,22.9652,22.9146,22.9652,98400.0
2007-01-05 15:40:00,31.75,31.8,31.74,31.78,148400.0,22.9652,23.0014,22.958,22.9869,148400.0
2007-01-05 15:45:00,31.78,31.79,31.7,31.76,137200.0,22.9869,22.9941,22.929,22.9724,137200.0
2007-01-05 15:50:00,31.77,31.8,31.76,31.8,149900.0,22.9797,23.0014,22.9724,23.0014,149900.0
2007-01-05 15:55:00,31.79,31.8,31.77,31.77,111400.0,22.9941,23.0014,22.9797,22.9797,111400.0
2007-01-08 09:30:00,31.62,31.75,31.5,31.7,207700.0,22.8712,22.9652,22.7844,22.929,207700.0
2007-01-08 09:35:00,31.68,31.82,31.61,31.73,122600.0,22.9146,23.0158,22.8639,22.9507,122600.0
2007-01-08 09:40:00,31.78,31.81,31.58,31.73,75900.0,22.9869,23.0086,22.8422,22.9507,75900.0
2007-01-08 09:45:00,31.73,31.73,31.59,31.65,91000.0,22.9507,22.9507,22.8495,22.8929,91000.0
2007-01-08 09:50:00,31.66,31.66,31.58,31.59,95400.0,22.9001,22.9001,22.8422,22.8495,95400.0
2007-01-08 09:55:00,31.59,31.61,31.51,31.54,114900.0,22.8495,22.8639,22.7916,22.8133,114900.0
2007-01-08 10:00:00,31.54,31.56,31.5,31.56,70200.0,22.8133,22.8278,22.7844,22.8278,70200.0
2007-01-08 10:05:00,31.56,31.6,31.53,31.59,100600.0,22.8278,22.8567,22.8061,22.8495,100600.0
2007-01-08 10:10:00,31.59,31.6,31.54,31.58,84700.0,22.8495,22.8567,22.8133,22.8422,84700.0
2007-01-08 10:15:00,31.57,31.59,31.52,31.53,122700.0,22.835,22.8495,22.7988,22.8061,122700.0
2007-01-08 10:20:00,31.54,31.63,31.54,31.61,82200.0,22.8133,22.8784,22.8133,22.8639,82200.0
2007-01-08 10:25:00,31.62,31.62,31.56,31.56,91100.0,22.8712,22.8712,22.8278,22.8278,91100.0
2007-01-08 10:30:00,31.55,31.62,31.54,31.61,81900.0,22.8205,22.8712,22.8133,22.8639,81900.0
2007-01-08 10:35:00,31.62,31.66,31.6,31.63,43500.0,22.8712,22.9001,22.8567,22.8784,43500.0
2007-01-08 10:40:00,31.63,31.71,31.63,31.69,86000.0,22.8784,22.9363,22.8784,22.9218,86000.0
2007-01-08 10:45:00,31.69,31.69,31.65,31.65,62500.0,22.9218,22.9218,22.8929,22.8929,62500.0
2007-01-08 10:50:00,31.66,31.69,31.62,31.69,36400.0,22.9001,22.9218,22.8712,22.9218,36400.0
2007-01-08 10:55:00,31.69,31.7,31.6,31.6,45300.0,22.9218,22.929,22.8567,22.8567,45300.0
2007-01-08 11:00:00,31.6,31.67,31.6,31.65,37000.0,22.8567,22.9073,22.8567,22.8929,37000.0
2007-01-08 11:05:00,31.65,31.65,31.62,31.64,28600.0,22.8929,22.8929,22.8712,22.8856,28600.0
2007-01-08 11:10:00,31.65,31.65,31.61,31.62,57200.0,22.8929,22.8929,22.8639,22.8712,57200.0
2007-01-08 11:15:00,31.62,31.62,31.57,31.58,81500.0,22.8712,22.8712,22.835,22.8422,81500.0
2007-01-08 11:20:00,31.58,31.64,31.54,31.59,146400.0,22.8422,22.8856,22.8133,22.8495,146400.0
2007-01-08 11:25:00,31.59,31.59,31.55,31.55,40800.0,22.8495,22.8495,22.8205,22.8205,40800.0
2007-01-08 11:30:00,31.56,31.56,31.51,31.52,53800.0,22.8278,22.8278,22.7916,22.7988,53800.0
2007-01-08 11:35:00,31.51,31.54,31.5,31.5,59000.0,22.7916,22.8133,22.7844,22.7844,59000.0
2007-01-08 11:40:00,31.5,31.51,31.45,31.45,153700.0,22.7844,22.7916,22.7482,22.7482,153700.0
2007-01-08 11:45:00,31.45,31.5,31.4,31.41,114100.0,22.7482,22.7844,22.712,22.7193,114100.0
2007-01-08 11:50:00,31.4,31.43,31.39,31.4,70600.0,22.712,22.7337,22.7048,22.712,70600.0
2007-01-08 11:55:00,31.39,31.42,31.36,31.4,88300.0,22.7048,22.7265,22.6831,22.712,88300.0
2007-01-08 12:00:00,31.39,31.39,31.36,31.38,60300.0,22.7048,22.7048,22.6831,22.6976,60300.0
2007-01-08 12:05:00,31.38,31.38,31.35,31.36,61800.0,22.6976,22.6976,22.6759,22.6831,61800.0
2007-01-08 12:10:00,31.36,31.36,31.28,31.29,114900.0,22.6831,22.6831,22.6252,22.6325,114900.0
2007-01-08 12:15:00,31.28,31.29,31.25,31.26,70900.0,22.6252,22.6325,22.6035,22.6108,70900.0
2007-01-08 12:20:00,31.27,31.3,31.24,31.25,75200.0,22.618,22.6397,22.5963,22.6035,75200.0
2007-01-08 12:25:00,31.25,31.29,31.23,31.24,37100.0,22.6035,22.6325,22.5891,22.5963,37100.0
2007-01-08 12:30:00,31.23,31.26,31.21,31.23,80400.0,22.5891,22.6108,22.5746,22.5891,80400.0
2007-01-08 12:35:00,31.24,31.24,31.21,31.22,51500.0,22.5963,22.5963,22.5746,22.5818,51500.0
2007-01-08 12:40:00,31.23,31.26,31.21,31.24,30000.0,22.5891,22.6108,22.5746,22.5963,30000.0
2007-01-08 12:45:00,31.24,31.28,31.21,31.23,91400.0,22.5963,22.6252,22.5746,22.5891,91400.0
2007-01-08 12:50:00,31.23,31.27,31.2,31.26,70500.0,22.5891,22.618,22.5674,22.6108,70500.0
2007-01-08 12:55:00,31.26,31.27,31.23,31.23,58500.0,22.6108,22.618,22.5891,22.5891,58500.0
2007-01-08 13:00:00,31.24,31.24,31.14,31.14,138800.0,22.5963,22.5963,22.524,22.524,138800.0
2007-01-08 13:05:00,31.15,31.19,31.13,31.15,88100.0,22.5312,22.5601,22.5167,22.5312,88100.0
2007-01-08 13:10:00,31.15,31.2,31.14,31.18,43700.0,22.5312,22.5674,22.524,22.5529,43700.0
2007-01-08 13:15:00,31.18,31.21,31.15,31.19,51800.0,22.5529,22.5746,22.5312,22.5601,51800.0
2007-01-08 13:20:00,31.19,31.24,31.18,31.22,53000.0,22.5601,22.5963,22.5529,22.5818,53000.0
2007-01-08 13:25:00,31.21,31.27,31.2,31.23,68300.0,22.5746,22.618,22.5674,22.5891,68300.0
2007-01-08 13:30:00,31.23,31.3,31.22,31.3,20400.0,22.5891,22.6397,22.5818,22.6397,20400.0
2007-01-08 13:35:00,31.3,31.34,31.3,31.32,61400.0,22.6397,22.6686,22.6397,22.6542,61400.0
2007-01-08 13:40:00,31.32,31.4,31.31,31.38,67000.0,22.6542,22.712,22.6469,22.6976,67000.0
2007-01-08 13:45:00,31.37,31.43,31.36,31.41,55900.0,22.6903,22.7337,22.6831,22.7193,55900.0
2007-01-08 13:50:00,31.42,31.42,31.37,31.39,50100.0,22.7265,22.7265,22.6903,22.7048,50100.0
2007-01-08 13:55:00,31.39,31.45,31.38,31.43,56100.0,22.7048,22.7482,22.6976,22.7337,56100.0
2007-01-08 14:00:00,31.44,31.46,31.37,31.45,145500.0,22.741,22.7554,22.6903,22.7482,145500.0
2007-01-08 14:05:00,31.46,31.55,31.45,31.54,61500.0,22.7554,22.8205,22.7482,22.8133,61500.0
2007-01-08 14:10:00,31.54,31.54,31.49,31.51,49700.0,22.8133,22.8133,22.7771,22.7916,49700.0
2007-01-08 14:15:00,31.51,31.55,31.49,31.51,57000.0,22.7916,22.8205,22.7771,22.7916,57000.0
2007-01-08 14:20:00,31.51,31.58,31.5,31.54,73100.0,22.7916,22.8422,22.7844,22.8133,73100.0
2007-01-08 14:25:00,31.55,31.63,31.54,31.59,98800.0,22.8205,22.8784,22.8133,22.8495,98800.0
2007-01-08 14:30:00,31.6,31.61,31.59,31.6,50000.0,22.8567,22.8639,22.8495,22.8567,50000.0
2007-01-08 14:35:00,31.61,31.61,31.54,31.58,72800.0,22.8639,22.8639,22.8133,22.8422,72800.0
2007-01-08 14:40:00,31.58,31.61,31.57,31.58,43600.0,22.8422,22.8639,22.835,22.8422,43600.0
2007-01-08 14:45:00,31.58,31.6,31.57,31.59,36000.0,22.8422,22.8567,22.835,22.8495,36000.0
2007-01-08 14:50:00,31.59,31.62,31.58,31.58,67100.0,22.8495,22.8712,22.8422,22.8422,67100.0
2007-01-08 14:55:00,31.58,31.61,31.55,31.61,61700.0,22.8422,22.8639,22.8205,22.8639,61700.0
2007-01-08 15:00:00,31.6,31.65,31.6,31.62,101700.0,22.8567,22.8929,22.8567,22.8712,101700.0
2007-01-08 15:05:00,31.62,31.66,31.6,31.65,67200.0,22.8712,22.9001,22.8567,22.8929,67200.0
2007-01-08 15:10:00,31.64,31.69,31.6,31.61,147800.0,22.8856,22.9218,22.8567,22.8639,147800.0
2007-01-08 15:15:00,31.61,31.64,31.56,31.63,111300.0,22.8639,22.8856,22.8278,22.8784,111300.0
2007-01-08 15:20:00,31.64,31.66,31.62,31.64,31500.0,22.8856,22.9001,22.8712,22.8856,31500.0
2007-01-08 15:25:00,31.63,31.64,31.6,31.61,46400.0,22.8784,22.8856,22.8567,22.8639,46400.0
2007-01-08 15:30:00,31.62,31.68,31.61,31.65,86400.0,22.8712,22.9146,22.8639,22.8929,86400.0
2007-01-08 15:35:00,31.64,31.67,31.62,31.66,111200.0,22.8856,22.9073,22.8712,22.9001,111200.0
2007-01-08 15:40:00,31.65,31.7,31.64,31.68,106000.0,22.8929,22.929,22.8856,22.9146,106000.0
2007-01-08 15:45:00,31.69,31.69,31.67,31.68,102900.0,22.9218,22.9218,22.9073,22.9146,102900.0
2007-01-08 15:50:00,31.67,31.71,31.67,31.7,128200.0,22.9073,22.9363,22.9073,22.929,128200.0
2007-01-08 15:55:00,31.71,31.71,31.7,31.71,134700.0,22.9363,22.9363,22.929,22.9363,134700.0
2007-01-09 09:30:00,31.76,31.89,31.69,31.87,165300.0,22.9724,23.0665,22.9218,23.052,165300.0
2007-01-09 09:35:00,31.88,32.0,31.86,31.99,97500.0,23.0592,23.146,23.0448,23.1388,97500.0
2007-01-09 09:40:00,32.0,32.0,31.92,31.94,70700.0,23.146,23.146,23.0882,23.1026,70700.0
2007-01-09 09:45:00,31.93,31.93,31.73,31.81,89900.0,23.0954,23.0954,22.9507,23.0086,89900.0
2007-01-09 09:50:00,31.81,31.85,31.74,31.84,42200.0,23.0086,23.0375,22.958,23.0303,42200.0
2007-01-09 09:55:00,31.85,31.86,31.74,31.75,34500.0,23.0375,23.0448,22.958,22.9652,34500.0
2007-01-09 10:00:00,31.75,31.91,31.75,31.79,66500.0,22.9652,23.0809,22.9652,22.9941,66500.0
2007-01-09 10:05:00,31.79,31.84,31.74,31.83,35800.0,22.9941,23.0303,22.958,23.0231,35800.0
2007-01-09 10:10:00,31.83,31.84,31.82,31.83,34900.0,23.0231,23.0303,23.0158,23.0231,34900.0
2007-01-09 10:15:00,31.83,31.87,31.82,31.83,50000.0,23.0231,23.052,23.0158,23.0231,50000.0
2007-01-09 10:20:00,31.83,31.9,31.83,31.88,36600.0,23.0231,23.0737,23.0231,23.0592,36600.0
2007-01-09 10:25:00,31.88,31.95,31.86,31.94,69600.0,23.0592,23.1099,23.0448,23.1026,69600.0
2007-01-09 10:30:00,31.94,31.98,31.89,31.98,58700.0,23.1026,23.1316,23.0665,23.1316,58700.0
2007-01-09 10:35:00,31.98,32.05,31.97,32.02,104900.0,23.1316,23.1822,23.1243,23.1605,104900.0
2007-01-09 10:40:00,32.02,32.03,31.97,31.99,73800.0,23.1605,23.1677,23.1243,23.1388,73800.0
2007-01-09 10:45:00,31.99,32.05,31.96,31.96,52400.0,23.1388,23.1822,23.1171,23.1171,52400.0
2007-01-09 10:50:00,31.96,31.97,31.9,31.97,50600.0,23.1171,23.1243,23.0737,23.1243,50600.0
2007-01-09 10:55:00,31.96,31.97,31.89,31.9,35100.0,23.1171,23.1243,23.0665,23.0737,35100.0
2007-01-09 11:00:00,31.9,31.9,31.87,31.9,33400.0,23.0737,23.0737,23.052,23.0737,33400.0
2007-01-09 11:05:00,31.89,31.94,31.88,31.94,65000.0,23.0665,23.1026,23.0592,23.1026,65000.0
2007-01-09 11:10:00,31.94,31.94,31.87,31.87,60900.0,23.1026,23.1026,23.052,23.052,60900.0
2007-01-09 11:15:00,31.88,31.88,31.82,31.83,52900.0,23.0592,23.0592,23.0158,23.0231,52900.0
2007-01-09 11:20:00,31.83,31.83,31.74,31.81,41700.0,23.0231,23.0231,22.958,23.0086,41700.0
2007-01-09 11:25:00,31.82,31.85,31.81,31.82,62000.0,23.0158,23.0375,23.0086,23.0158,62000.0
2007-01-09 11:30:00,31.81,31.91,31.81,31.88,137800.0,23.0086,23.0809,23.0086,23.0592,137800.0
2007-01-09 11:35:00,31.88,31.89,31.8,31.86,38200.0,23.0592,23.0665,23.0014,23.0448,38200.0
2007-01-09 11:40:00,31.85,31.85,31.71,31.72,63400.0,23.0375,23.0375,22.9363,22.9435,63400.0
2007-01-09 11:45:00,31.72,31.8,31.71,31.8,38000.0,22.9435,23.0014,22.9363,23.0014,38000.0
2007-01-09 11:50:00,31.8,31.81,31.77,31.79,28800.0,23.0014,23.0086,22.9797,22.9941,28800.0
2007-01-09 11:55:00,31.79,31.79,31.71,31.72,51300.0,22.9941,22.9941,22.9363,22.9435,51300.0
2007-01-09 12:00:00,31.72,31.78,31.72,31.76,64300.0,22.9435,22.9869,22.9435,22.9724,64300.0
2007-01-09 12:05:00,31.77,31.79,31.74,31.79,50400.0,22.9797,22.9941,22.958,22.9941,50400.0
2007-01-09 12:10:00,31.79,31.8,31.78,31.8,30500.0,22.9941,23.0014,22.9869,23.0014,30500.0
2007-01-09 12:15:00,31.79,31.79,31.73,31.77,29800.0,22.9941,22.9941,22.9507,22.9797,29800.0
2007-01-09 12:20:00,31.76,31.8,31.76,31.76,50400.0,22.9724,23.0014,22.9724,22.9724,50400.0
2007-01-09 12:25:00,31.76,31.8,31.72,31.78,57400.0,22.9724,23.0014,22.9435,22.9869,57400.0
2007-01-09 12:30:00,31.78,31.8,31.75,31.79,32900.0,22.9869,23.0014,22.9652,22.9941,32900.0
2007-01-09 12:35:00,31.78,31.79,31.72,31.72,29300.0,22.9869,22.9941,22.9435,22.9435,29300.0
2007-01-09 12:40:00,31.73,31.78,31.73,31.75,62700.0,22.9507,22.9869,22.9507,22.9652,62700.0
2007-01-09 12:45:00,31.75,31.78,31.71,31.74,45300.0,22.9652,22.9869,22.9363,22.958,45300.0
2007-01-09 12:50:00,31.74,31.84,31.73,31.8,72300.0,22.958,23.0303,22.9507,23.0014,72300.0
2007-01-09 12:55:00,31.79,31.8,31.75,31.79,23600.0,22.9941,23.0014,22.9652,22.9941,23600.0
2007-01-09 13:00:00,31.79,31.81,31.78,31.81,50000.0,22.9941,23.0086,22.9869,23.0086,50000.0
2007-01-09 13:05:00,31.8,31.81,31.78,31.79,46700.0,23.0014,23.0086,22.9869,22.9941,46700.0
2007-01-09 13:10:00,31.79,31.81,31.76,31.79,46400.0,22.9941,23.0086,22.9724,22.9941,46400.0
2007-01-09 13:15:00,31.8,31.82,31.79,31.81,71400.0,23.0014,23.0158,22.9941,23.0086,71400.0
2007-01-09 13:20:00,31.82,31.82,31.8,31.8,68400.0,23.0158,23.0158,23.0014,23.0014,68400.0
2007-01-09 13:25:00,31.81,31.82,31.79,31.81,27100.0,23.0086,23.0158,22.9941,23.0086,27100.0
2007-01-09 13:30:00,31.81,31.84,31.81,31.83,40200.0,23.0086,23.0303,23.0086,23.0231,40200.0
2007-01-09 13:35:00,31.84,31.87,31.81,31.84,96500.0,23.0303,23.052,23.0086,23.0303,96500.0
2007-01-09 13:40:00,31.84,31.87,31.81,31.85,26700.0,23.0303,23.052,23.0086,23.0375,26700.0
2007-01-09 13:45:00,31.86,31.9,31.83,31.84,60900.0,23.0448,23.0737,23.0231,23.0303,60900.0
2007-01-09 13:50:00,31.84,31.87,31.83,31.86,43300.0,23.0303,23.052,23.0231,23.0448,43300.0
2007-01-09 13:55:00,31.86,31.86,31.83,31.85,42700.0,23.0448,23.0448,23.0231,23.0375,42700.0
2007-01-09 14:00:00,31.85,31.9,31.84,31.89,61100.0,23.0375,23.0737,23.0303,23.0665,61100.0
2007-01-09 14:05:00,31.88,31.9,31.86,31.89,43000.0,23.0592,23.0737,23.0448,23.0665,43000.0
2007-01-09 14:10:00,31.89,31.89,31.87,31.88,42800.0,23.0665,23.0665,23.052,23.0592,42800.0
2007-01-09 14:15:00,31.87,31.9,31.85,31.9,169500.0,23.052,23.0737,23.0375,23.0737,169500.0
2007-01-09 14:20:00,31.9,31.91,31.87,31.88,47500.0,23.0737,23.0809,23.052,23.0592,47500.0
2007-01-09 14:25:00,31.87,31.9,31.85,31.87,98400.0,23.052,23.0737,23.0375,23.052,98400.0
2007-01-09 14:30:00,31.86,31.88,31.84,31.87,68700.0,23.0448,23.0592,23.0303,23.052,68700.0
2007-01-09 14:35:00,31.87,31.89,31.84,31.86,47400.0,23.052,23.0665,23.0303,23.0448,47400.0
2007-01-09 14:40:00,31.86,31.88,31.85,31.87,38400.0,23.0448,23.0592,23.0375,23.052,38400.0
2007-01-09 14:45:00,31.87,31.89,31.85,31.89,52200.0,23.052,23.0665,23.0375,23.0665,52200.0
2007-01-09 14:50:00,31.89,31.93,31.88,31.91,56800.0,23.0665,23.0954,23.0592,23.0809,56800.0
2007-01-09 14:55:00,31.91,31.97,31.9,31.96,143200.0,23.0809,23.1243,23.0737,23.1171,143200.0
2007-01-09 15:00:00,31.97,31.99,31.96,31.98,117900.0,23.1243,23.1388,23.1171,23.1316,117900.0
2007-01-09 15:05:00,31.99,31.99,31.97,31.97,46200.0,23.1388,23.1388,23.1243,23.1243,46200.0
2007-01-09 15:10:00,31.97,31.98,31.96,31.98,53800.0,23.1243,23.1316,23.1171,23.1316,53800.0
2007-01-09 15:15:00,31.97,31.99,31.96,31.98,63100.0,23.1243,23.1388,23.1171,23.1316,63100.0
2007-01-09 15:20:00,31.97,32.0,31.92,31.94,87000.0,23.1243,23.146,23.0882,23.1026,87000.0
2007-01-09 15:25:00,31.93,31.97,31.93,31.96,54900.0,23.0954,23.1243,23.0954,23.1171,54900.0
2007-01-09 15:30:00,31.96,32.0,31.96,31.96,73000.0,23.1171,23.146,23.1171,23.1171,73000.0
2007-01-09 15:35:00,31.95,31.98,31.94,31.96,55200.0,23.1099,23.1316,23.1026,23.1171,55200.0
2007-01-09 15:40:00,31.96,31.98,31.94,31.94,92500.0,23.1171,23.1316,23.1026,23.1026,92500.0
2007-01-09 15:45:00,31.94,31.94,31.88,31.9,81000.0,23.1026,23.1026,23.0592,23.0737,81000.0
2007-01-09 15:50:00,31.9,31.95,31.89,31.92,134300.0,23.0737,23.1099,23.0665,23.0882,134300.0
2007-01-09 15:55:00,31.92,31.93,31.86,31.88,159300.0,23.0882,23.0954,23.0448,23.0592,159300.0
2007-01-10 09:30:00,31.71,31.81,31.7,31.77,113100.0,22.9363,23.0086,22.929,22.9797,113100.0
2007-01-10 09:35:00,31.77,31.95,31.73,31.92,188300.0,22.9797,23.1099,22.9507,23.0882,188300.0
2007-01-10 09:40:00,31.94,32.03,31.8,32.03,123900.0,23.1026,23.1677,23.0014,23.1677,123900.0
2007-01-10 09:45:00,32.03,32.08,32.0,32.06,170400.0,23.1677,23.2039,23.146,23.1894,170400.0
2007-01-10 09:50:00,32.07,32.08,32.01,32.06,107800.0,23.1967,23.2039,23.1533,23.1894,107800.0
2007-01-10 09:55:00,32.05,32.18,32.04,32.15,123400.0,23.1822,23.2762,23.175,23.2545,123400.0
2007-01-10 10:00:00,32.15,32.24,32.05,32.21,105700.0,23.2545,23.3196,23.1822,23.2979,105700.0
2007-01-10 10:05:00,32.22,32.25,32.17,32.2,215000.0,23.3052,23.3269,23.269,23.2907,215000.0
2007-01-10 10:10:00,32.21,32.23,32.15,32.15,51900.0,23.2979,23.3124,23.2545,23.2545,51900.0
2007-01-10 10:15:00,32.14,32.42,32.14,32.39,241900.0,23.2473,23.4498,23.2473,23.4281,241900.0
2007-01-10 10:20:00,32.4,32.43,32.34,32.38,142700.0,23.4354,23.4571,23.392,23.4209,142700.0
2007-01-10 10:25:00,32.38,32.41,32.32,32.35,150100.0,23.4209,23.4426,23.3775,23.3992,150100.0
2007-01-10 10:30:00,32.36,32.42,32.33,32.42,120200.0,23.4064,23.4498,23.3847,23.4498,120200.0
2007-01-10 10:35:00,32.41,32.42,32.37,32.39,117500.0,23.4426,23.4498,23.4137,23.4281,117500.0
2007-01-10 10:40:00,32.4,32.45,32.39,32.41,145300.0,23.4354,23.4715,23.4281,23.4426,145300.0
2007-01-10 10:45:00,32.4,32.45,32.39,32.43,78800.0,23.4354,23.4715,23.4281,23.4571,78800.0
2007-01-10 10:50:00,32.43,32.48,32.41,32.41,64800.0,23.4571,23.4932,23.4426,23.4426,64800.0
2007-01-10 10:55:00,32.42,32.42,32.34,32.41,61400.0,23.4498,23.4498,23.392,23.4426,61400.0
2007-01-10 11:00:00,32.4,32.43,32.36,32.36,40500.0,23.4354,23.4571,23.4064,23.4064,40500.0
2007-01-10 11:05:00,32.35,32.4,32.34,32.36,65800.0,23.3992,23.4354,23.392,23.4064,65800.0
2007-01-10 11:10:00,32.35,32.39,32.33,32.37,116300.0,23.3992,23.4281,23.3847,23.4137,116300.0
2007-01-10 11:15:00,32.37,32.4,32.36,32.4,58900.0,23.4137,23.4354,23.4064,23.4354,58900.0
2007-01-10 11:20:00,32.4,32.4,32.38,32.39,50100.0,23.4354,23.4354,23.4209,23.4281,50100.0
2007-01-10 11:25:00,32.38,32.4,32.38,32.4,65100.0,23.4209,23.4354,23.4209,23.4354,65100.0
2007-01-10 11:30:00,32.39,32.42,32.39,32.42,75300.0,23.4281,23.4498,23.4281,23.4498,75300.0
2007-01-10 11:35:00,32.41,32.45,32.36,32.45,121800.0,23.4426,23.4715,23.4064,23.4715,121800.0
2007-01-10 11:40:00,32.44,32.45,32.42,32.44,80400.0,23.4643,23.4715,23.4498,23.4643,80400.0
2007-01-10 11:45:00,32.44,32.47,32.43,32.45,74400.0,23.4643,23.486,23.4571,23.4715,74400.0
2007-01-10 11:50:00,32.45,32.49,32.45,32.48,39200.0,23.4715,23.5005,23.4715,23.4932,39200.0
2007-01-10 11:55:00,32.47,32.49,32.46,32.47,61600.0,23.486,23.5005,23.4788,23.486,61600.0
2007-01-10 12:00:00,32.47,32.48,32.39,32.4,83500.0,23.486,23.4932,23.4281,23.4354,83500.0
2007-01-10 12:05:00,32.4,32.45,32.39,32.45,71900.0,23.4354,23.4715,23.4281,23.4715,71900.0
2007-01-10 12:10:00,32.45,32.45,32.42,32.44,49300.0,23.4715,23.4715,23.4498,23.4643,49300.0
2007-01-10 12:15:00,32.44,32.44,32.42,32.43,34900.0,23.4643,23.4643,23.4498,23.4571,34900.0
2007-01-10 12:20:00,32.44,32.44,32.43,32.43,24400.0,23.4643,23.4643,23.4571,23.4571,24400.0
2007-01-10 12:25:00,32.43,32.45,32.43,32.45,31100.0,23.4571,23.4715,23.4571,23.4715,31100.0
2007-01-10 12:30:00,32.45,32.45,32.44,32.44,50000.0,23.4715,23.4715,23.4643,23.4643,50000.0
2007-01-10 12:35:00,32.44,32.48,32.42,32.47,86800.0,23.4643,23.4932,23.4498,23.486,86800.0
2007-01-10 12:40:00,32.47,32.48,32.46,32.47,28800.0,23.486,23.4932,23.4788,23.486,28800.0
2007-01-10 12:45:00,32.47,32.47,32.45,32.46,57000.0,23.486,23.486,23.4715,23.4788,57000.0
2007-01-10 12:50:00,32.46,32.48,32.44,32.48,50500.0,23.4788,23.4932,23.4643,23.4932,50500.0
2007-01-10 12:55:00,32.48,32.49,32.44,32.45,25500.0,23.4932,23.5005,23.4643,23.4715,25500.0
2007-01-10 13:00:00,32.46,32.46,32.42,32.46,163900.0,23.4788,23.4788,23.4498,23.4788,163900.0
2007-01-10 13:05:00,32.45,32.48,32.45,32.47,56500.0,23.4715,23.4932,23.4715,23.486,56500.0
2007-01-10 13:10:00,32.47,32.48,32.47,32.48,29900.0,23.486,23.4932,23.486,23.4932,29900.0
2007-01-10 13:15:00,32.48,32.48,32.45,32.45,45700.0,23.4932,23.4932,23.4715,23.4715,45700.0
2007-01-10 13:20:00,32.45,32.48,32.45,32.48,60400.0,23.4715,23.4932,23.4715,23.4932,60400.0
2007-01-10 13:25:00,32.47,32.48,32.47,32.47,40800.0,23.486,23.4932,23.486,23.486,40800.0
2007-01-10 13:30:00,32.48,32.48,32.46,32.47,190600.0,23.4932,23.4932,23.4788,23.486,190600.0
2007-01-10 13:35:00,32.47,32.48,32.45,32.47,90900.0,23.486,23.4932,23.4715,23.486,90900.0
2007-01-10 13:40:00,32.48,32.5,32.47,32.49,309000.0,23.4932,23.5077,23.486,23.5005,309000.0
2007-01-10 13:45:00,32.49,32.51,32.46,32.49,457300.0,23.5005,23.5149,23.4788,23.5005,457300.0
2007-01-10 13:50:00,32.49,32.51,32.48,32.5,398200.0,23.5005,23.5149,23.4932,23.5077,398200.0
2007-01-10 13:55:00,32.5,32.5,32.43,32.45,52500.0,23.5077,23.5077,23.4571,23.4715,52500.0
2007-01-10 14:00:00,32.45,32.47,32.45,32.46,53900.0,23.4715,23.486,23.4715,23.4788,53900.0
2007-01-10 14:05:00,32.46,32.49,32.46,32.49,106700.0,23.4788,23.5005,23.4788,23.5005,106700.0
2007-01-10 14:10:00,32.49,32.49,32.44,32.47,53900.0,23.5005,23.5005,23.4643,23.486,53900.0
2007-01-10 14:15:00,32.47,32.49,32.43,32.48,147900.0,23.486,23.5005,23.4571,23.4932,147900.0
2007-01-10 14:20:00,32.47,32.48,32.41,32.41,38800.0,23.486,23.4932,23.4426,23.4426,38800.0
2007-01-10 14:25:00,32.4,32.44,32.38,32.42,60100.0,23.4354,23.4643,23.4209,23.4498,60100.0
2007-01-10 14:30:00,32.41,32.43,32.39,32.42,35400.0,23.4426,23.4571,23.4281,23.4498,35400.0
2007-01-10 14:35:00,32.42,32.43,32.38,32.4,51400.0,23.4498,23.4571,23.4209,23.4354,51400.0
2007-01-10 14:40:00,32.4,32.41,32.39,32.41,48200.0,23.4354,23.4426,23.4281,23.4426,48200.0
2007-01-10 14:45:00,32.41,32.44,32.41,32.43,70300.0,23.4426,23.4643,23.4426,23.4571,70300.0
2007-01-10 14:50:00,32.44,32.44,32.42,32.43,51100.0,23.4643,23.4643,23.4498,23.4571,51100.0
2007-01-10 14:55:00,32.42,32.43,32.39,32.4,44600.0,23.4498,23.4571,23.4281,23.4354,44600.0
2007-01-10 15:00:00,32.39,32.43,32.39,32.42,99700.0,23.4281,23.4571,23.4281,23.4498,99700.0
2007-01-10 15:05:00,32.42,32.47,32.41,32.43,106000.0,23.4498,23.486,23.4426,23.4571,106000.0
2007-01-10 15:10:00,32.43,32.47,32.42,32.45,46300.0,23.4571,23.486,23.4498,23.4715,46300.0
2007-01-10 15:15:00,32.46,32.47,32.45,32.46,39100.0,23.4788,23.486,23.4715,23.4788,39100.0
2007-01-10 15:20:00,32.46,32.52,32.46,32.52,131800.0,23.4788,23.5222,23.4788,23.5222,131800.0
2007-01-10 15:25:00,32.51,32.53,32.49,32.52,116100.0,23.5149,23.5294,23.5005,23.5222,116100.0
2007-01-10 15:30:00,32.52,32.59,32.51,32.57,193200.0,23.5222,23.5728,23.5149,23.5583,193200.0
2007-01-10 15:35:00,32.57,32.58,32.53,32.55,82200.0,23.5583,23.5656,23.5294,23.5439,82200.0
2007-01-10 15:40:00,32.54,32.59,32.54,32.58,161300.0,23.5366,23.5728,23.5366,23.5656,161300.0
2007-01-10 15:45:00,32.58,32.58,32.53,32.53,172600.0,23.5656,23.5656,23.5294,23.5294,172600.0
2007-01-10 15:50:00,32.53,32.54,32.52,32.53,144000.0,23.5294,23.5366,23.5222,23.5294,144000.0
2007-01-10 15:55:00,32.53,32.53,32.48,32.49,139400.0,23.5294,23.5294,23.4932,23.5005,139400.0
2007-01-11 09:30:00,32.47,33.0,32.47,33.0,4700.0,23.486,23.8693,23.486,23.8693,4700.0
2007-01-11 09:35:00,33.0,33.0,32.42,32.55,288900.0,23.8693,23.8693,23.4498,23.5439,288900.0
2007-01-11 09:40:00,32.56,32.83,32.55,32.82,154200.0,23.5511,23.7464,23.5439,23.7391,154200.0
2007-01-11 09:45:00,32.83,32.88,32.83,32.86,112800.0,23.7464,23.7825,23.7464,23.7681,112800.0
2007-01-11 09:50:00,32.86,32.89,32.84,32.85,114400.0,23.7681,23.7898,23.7536,23.7608,114400.0
2007-01-11 09:55:00,32.85,32.86,32.7,32.71,130800.0,23.7608,23.7681,23.6523,23.6596,130800.0
2007-01-11 10:00:00,32.71,32.72,32.67,32.69,93100.0,23.6596,23.6668,23.6306,23.6451,93100.0
2007-01-11 10:05:00,32.7,32.77,32.68,32.76,85700.0,23.6523,23.703,23.6379,23.6957,85700.0
2007-01-11 10:10:00,32.76,32.83,32.76,32.78,91800.0,23.6957,23.7464,23.6957,23.7102,91800.0
2007-01-11 10:15:00,32.79,32.8,32.73,32.78,125500.0,23.7174,23.7247,23.674,23.7102,125500.0
2007-01-11 10:20:00,32.78,32.79,32.72,32.73,70500.0,23.7102,23.7174,23.6668,23.674,70500.0
2007-01-11 10:25:00,32.73,32.8,32.72,32.76,104800.0,23.674,23.7247,23.6668,23.6957,104800.0
2007-01-11 10:30:00,32.75,32.78,32.74,32.75,58500.0,23.6885,23.7102,23.6813,23.6885,58500.0
2007-01-11 10:35:00,32.75,32.8,32.75,32.77,102000.0,23.6885,23.7247,23.6885,23.703,102000.0
2007-01-11 10:40:00,32.76,32.78,32.76,32.78,108700.0,23.6957,23.7102,23.6957,23.7102,108700.0
2007-01-11 10:45:00,32.79,32.88,32.79,32.83,113600.0,23.7174,23.7825,23.7174,23.7464,113600.0
2007-01-11 10:50:00,32.83,32.83,32.79,32.8,106700.0,23.7464,23.7464,23.7174,23.7247,106700.0
2007-01-11 10:55:00,32.8,32.84,32.77,32.79,143400.0,23.7247,23.7536,23.703,23.7174,143400.0
2007-01-11 11:00:00,32.79,32.84,32.79,32.84,117800.0,23.7174,23.7536,23.7174,23.7536,117800.0
2007-01-11 11:05:00,32.84,32.84,32.8,32.81,77100.0,23.7536,23.7536,23.7247,23.7319,77100.0
2007-01-11 11:10:00,32.8,32.85,32.8,32.85,100700.0,23.7247,23.7608,23.7247,23.7608,100700.0
2007-01-11 11:15:00,32.85,32.89,32.85,32.88,67000.0,23.7608,23.7898,23.7608,23.7825,67000.0
2007-01-11 11:20:00,32.89,32.89,32.84,32.85,121900.0,23.7898,23.7898,23.7536,23.7608,121900.0
2007-01-11 11:25:00,32.85,32.85,32.8,32.81,141400.0,23.7608,23.7608,23.7247,23.7319,141400.0
2007-01-11 11:30:00,32.81,32.81,32.76,32.77,80200.0,23.7319,23.7319,23.6957,23.703,80200.0
2007-01-11 11:35:00,32.77,32.8,32.76,32.8,160300.0,23.703,23.7247,23.6957,23.7247,160300.0
2007-01-11 11:40:00,32.8,32.87,32.8,32.86,230400.0,23.7247,23.7753,23.7247,23.7681,230400.0
2007-01-11 11:45:00,32.86,32.86,32.84,32.84,45400.0,23.7681,23.7681,23.7536,23.7536,45400.0
2007-01-11 11:50:00,32.84,32.87,32.83,32.87,53600.0,23.7536,23.7753,23.7464,23.7753,53600.0
2007-01-11 11:55:00,32.87,32.9,32.86,32.88,111600.0,23.7753,23.797,23.7681,23.7825,111600.0
2007-01-11 12:00:00,32.88,32.89,32.84,32.88,103600.0,23.7825,23.7898,23.7536,23.7825,103600.0
2007-01-11 12:05:00,32.88,32.9,32.88,32.9,51700.0,23.7825,23.797,23.7825,23.797,51700.0
2007-01-11 12:10:00,32.9,32.94,32.9,32.94,87800.0,23.797,23.8259,23.797,23.8259,87800.0
2007-01-11 12:15:00,32.94,32.96,32.92,32.95,183800.0,23.8259,23.8404,23.8115,23.8332,183800.0
2007-01-11 12:20:00,32.95,32.97,32.94,32.95,62500.0,23.8332,23.8476,23.8259,23.8332,62500.0
2007-01-11 12:25:00,32.95,32.95,32.9,32.91,64200.0,23.8332,23.8332,23.797,23.8042,64200.0
2007-01-11 12:30:00,32.91,32.91,32.86,32.88,94800.0,23.8042,23.8042,23.7681,23.7825,94800.0
2007-01-11 12:35:00,32.89,32.9,32.88,32.89,24500.0,23.7898,23.797,23.7825,23.7898,24500.0
2007-01-11 12:40:00,32.88,32.9,32.87,32.9,162700.0,23.7825,23.797,23.7753,23.797,162700.0
2007-01-11 12:45:00,32.9,32.9,32.89,32.9,27300.0,23.797,23.797,23.7898,23.797,27300.0
2007-01-11 12:50:00,32.9,32.93,32.88,32.91,110600.0,23.797,23.8187,23.7825,23.8042,110600.0
2007-01-11 12:55:00,32.92,32.95,32.92,32.95,85800.0,23.8115,23.8332,23.8115,23.8332,85800.0
2007-01-11 13:00:00,32.95,32.97,32.94,32.97,68800.0,23.8332,23.8476,23.8259,23.8476,68800.0
2007-01-11 13:05:00,32.97,32.98,32.93,32.94,115700.0,23.8476,23.8549,23.8187,23.8259,115700.0
2007-01-11 13:10:00,32.93,32.94,32.9,32.93,54800.0,23.8187,23.8259,23.797,23.8187,54800.0
2007-01-11 13:15:00,32.92,32.95,32.92,32.95,27900.0,23.8115,23.8332,23.8115,23.8332,27900.0
2007-01-11 13:20:00,32.95,32.96,32.93,32.95,69400.0,23.8332,23.8404,23.8187,23.8332,69400.0
2007-01-11 13:25:00,32.95,32.97,32.94,32.95,92100.0,23.8332,23.8476,23.8259,23.8332,92100.0
2007-01-11 13:30:00,32.95,32.96,32.95,32.96,40000.0,23.8332,23.8404,23.8332,23.8404,40000.0
2007-01-11 13:35:00,32.96,32.96,32.91,32.91,17300.0,23.8404,23.8404,23.8042,23.8042,17300.0
2007-01-11 13:40:00,32.91,32.92,32.9,32.92,28100.0,23.8042,23.8115,23.797,23.8115,28100.0
2007-01-11 13:45:00,32.91,32.91,32.87,32.89,66800.0,23.8042,23.8042,23.7753,23.7898,66800.0
2007-01-11 13:50:00,32.89,32.9,32.85,32.9,77600.0,23.7898,23.797,23.7608,23.797,77600.0
2007-01-11 13:55:00,32.9,32.93,32.89,32.92,63400.0,23.797,23.8187,23.7898,23.8115,63400.0
2007-01-11 14:00:00,32.92,32.95,32.9,32.92,93700.0,23.8115,23.8332,23.797,23.8115,93700.0
2007-01-11 14:05:00,32.91,32.92,32.91,32.91,81500.0,23.8042,23.8115,23.8042,23.8042,81500.0
2007-01-11 14:10:00,32.91,32.92,32.87,32.9,90200.0,23.8042,23.8115,23.7753,23.797,90200.0
2007-01-11 14:15:00,32.9,32.92,32.89,32.91,84400.0,23.797,23.8115,23.7898,23.8042,84400.0
2007-01-11 14:20:00,32.91,32.98,32.9,32.98,141200.0,23.8042,23.8549,23.797,23.8549,141200.0
2007-01-11 14:25:00,32.97,32.99,32.97,32.98,278700.0,23.8476,23.8621,23.8476,23.8549,278700.0
2007-01-11 14:30:00,32.99,32.99,32.98,32.99,67700.0,23.8621,23.8621,23.8549,23.8621,67700.0
2007-01-11 14:35:00,32.99,32.99,32.98,32.99,98000.0,23.8621,23.8621,23.8549,23.8621,98000.0
2007-01-11 14:40:00,32.99,33.0,32.98,33.0,68700.0,23.8621,23.8693,23.8549,23.8693,68700.0
2007-01-11 14:45:00,32.99,33.0,32.98,32.99,132000.0,23.8621,23.8693,23.8549,23.8621,132000.0
2007-01-11 14:50:00,32.99,33.0,32.99,33.0,61400.0,23.8621,23.8693,23.8621,23.8693,61400.0
2007-01-11 14:55:00,32.99,33.04,32.98,33.02,347800.0,23.8621,23.8983,23.8549,23.8838,347800.0
2007-01-11 15:00:00,33.02,33.07,33.01,33.04,138300.0,23.8838,23.92,23.8766,23.8983,138300.0
2007-01-11 15:05:00,33.04,33.09,33.03,33.09,174800.0,23.8983,23.9344,23.891,23.9344,174800.0
2007-01-11 15:10:00,33.08,33.1,33.07,33.08,158800.0,23.9272,23.9417,23.92,23.9272,158800.0
2007-01-11 15:15:00,33.09,33.14,33.08,33.14,217700.0,23.9344,23.9706,23.9272,23.9706,217700.0
2007-01-11 15:20:00,33.13,33.13,33.05,33.07,197000.0,23.9634,23.9634,23.9055,23.92,197000.0
2007-01-11 15:25:00,33.07,33.07,33.0,33.03,162200.0,23.92,23.92,23.8693,23.891,162200.0
2007-01-11 15:30:00,33.03,33.08,33.02,33.08,149300.0,23.891,23.9272,23.8838,23.9272,149300.0
2007-01-11 15:35:00,33.07,33.08,33.07,33.08,91800.0,23.92,23.9272,23.92,23.9272,91800.0
2007-01-11 15:40:00,33.07,33.1,33.07,33.08,143400.0,23.92,23.9417,23.92,23.9272,143400.0
2007-01-11 15:45:00,33.08,33.09,33.04,33.04,141600.0,23.9272,23.9344,23.8983,23.8983,141600.0
2007-01-11 15:50:00,33.04,33.05,33.03,33.05,162500.0,23.8983,23.9055,23.891,23.9055,162500.0
2007-01-11 15:55:00,33.05,33.05,33.01,33.03,156000.0,23.9055,23.9055,23.8766,23.891,156000.0
2007-01-12 09:30:00,33.07,33.09,33.0,33.01,121400.0,23.92,23.9344,23.8693,23.8766,121400.0
2007-01-12 09:35:00,33.02,33.05,32.92,32.93,119700.0,23.8838,23.9055,23.8115,23.8187,119700.0
2007-01-12 09:40:00,32.91,32.92,32.81,32.84,128900.0,23.8042,23.8115,23.7319,23.7536,128900.0
2007-01-12 09:45:00,32.84,32.96,32.8,32.95,126400.0,23.7536,23.8404,23.7247,23.8332,126400.0
2007-01-12 09:50:00,32.95,32.96,32.84,32.92,75000.0,23.8332,23.8404,23.7536,23.8115,75000.0
2007-01-12 09:55:00,32.91,32.97,32.89,32.92,79300.0,23.8042,23.8476,23.7898,23.8115,79300.0
2007-01-12 10:00:00,32.94,32.95,32.85,32.87,75200.0,23.8259,23.8332,23.7608,23.7753,75200.0
2007-01-12 10:05:00,32.86,32.88,32.82,32.83,88300.0,23.7681,23.7825,23.7391,23.7464,88300.0
2007-01-12 10:10:00,32.83,32.84,32.82,32.82,107400.0,23.7464,23.7536,23.7391,23.7391,107400.0
2007-01-12 10:15:00,32.83,32.85,32.81,32.85,108300.0,23.7464,23.7608,23.7319,23.7608,108300.0
2007-01-12 10:20:00,32.85,32.86,32.84,32.84,126200.0,23.7608,23.7681,23.7536,23.7536,126200.0
2007-01-12 10:25:00,32.85,32.85,32.7,32.7,177800.0,23.7608,23.7608,23.6523,23.6523,177800.0
2007-01-12 10:30:00,32.71,32.72,32.7,32.71,68500.0,23.6596,23.6668,23.6523,23.6596,68500.0
2007-01-12 10:35:00,32.71,32.71,32.66,32.7,127900.0,23.6596,23.6596,23.6234,23.6523,127900.0
2007-01-12 10:40:00,32.7,32.71,32.69,32.71,90200.0,23.6523,23.6596,23.6451,23.6596,90200.0
2007-01-12 10:45:00,32.7,32.71,32.67,32.7,49300.0,23.6523,23.6596,23.6306,23.6523,49300.0
2007-01-12 10:50:00,32.69,32.7,32.68,32.7,48600.0,23.6451,23.6523,23.6379,23.6523,48600.0
2007-01-12 10:55:00,32.7,32.72,32.68,32.7,124900.0,23.6523,23.6668,23.6379,23.6523,124900.0
2007-01-12 11:00:00,32.7,32.71,32.69,32.69,64100.0,23.6523,23.6596,23.6451,23.6451,64100.0
2007-01-12 11:05:00,32.7,32.7,32.59,32.59,192500.0,23.6523,23.6523,23.5728,23.5728,192500.0
2007-01-12 11:10:00,32.59,32.62,32.58,32.61,72800.0,23.5728,23.5945,23.5656,23.5873,72800.0
2007-01-12 11:15:00,32.61,32.66,32.6,32.66,34600.0,23.5873,23.6234,23.58,23.6234,34600.0
2007-01-12 11:20:00,32.66,32.66,32.63,32.64,34700.0,23.6234,23.6234,23.6017,23.609,34700.0
2007-01-12 11:25:00,32.65,32.66,32.64,32.66,40600.0,23.6162,23.6234,23.609,23.6234,40600.0
2007-01-12 11:30:00,32.66,32.73,32.61,32.73,121300.0,23.6234,23.674,23.5873,23.674,121300.0
2007-01-12 11:35:00,32.73,32.77,32.68,32.71,135600.0,23.674,23.703,23.6379,23.6596,135600.0
2007-01-12 11:40:00,32.71,32.72,32.69,32.72,32000.0,23.6596,23.6668,23.6451,23.6668,32000.0
2007-01-12 11:45:00,32.71,32.8,32.71,32.8,110700.0,23.6596,23.7247,23.6596,23.7247,110700.0
2007-01-12 11:50:00,32.8,32.9,32.79,32.9,129300.0,23.7247,23.797,23.7174,23.797,129300.0
2007-01-12 11:55:00,32.89,32.9,32.83,32.86,49700.0,23.7898,23.797,23.7464,23.7681,49700.0
2007-01-12 12:00:00,32.86,32.89,32.85,32.88,53800.0,23.7681,23.7898,23.7608,23.7825,53800.0
2007-01-12 12:05:00,32.87,32.88,32.86,32.86,47600.0,23.7753,23.7825,23.7681,23.7681,47600.0
2007-01-12 12:10:00,32.86,32.87,32.83,32.83,28400.0,23.7681,23.7753,23.7464,23.7464,28400.0
2007-01-12 12:15:00,32.83,32.87,32.83,32.85,38900.0,23.7464,23.7753,23.7464,23.7608,38900.0
2007-01-12 12:20:00,32.85,32.86,32.84,32.85,42900.0,23.7608,23.7681,23.7536,23.7608,42900.0
2007-01-12 12:25:00,32.85,32.87,32.85,32.87,35200.0,23.7608,23.7753,23.7608,23.7753,35200.0
2007-01-12 12:30:00,32.86,32.89,32.86,32.89,102100.0,23.7681,23.7898,23.7681,23.7898,102100.0
2007-01-12 12:35:00,32.9,32.93,32.89,32.92,76300.0,23.797,23.8187,23.7898,23.8115,76300.0
2007-01-12 12:40:00,32.93,32.97,32.93,32.97,75900.0,23.8187,23.8476,23.8187,23.8476,75900.0
2007-01-12 12:45:00,32.97,33.0,32.97,32.99,72700.0,23.8476,23.8693,23.8476,23.8621,72700.0
2007-01-12 12:50:00,32.98,32.98,32.95,32.95,32500.0,23.8549,23.8549,23.8332,23.8332,32500.0
2007-01-12 12:55:00,32.96,32.97,32.93,32.96,32600.0,23.8404,23.8476,23.8187,23.8404,32600.0
2007-01-12 13:00:00,32.97,33.02,32.96,33.01,141700.0,23.8476,23.8838,23.8404,23.8766,141700.0
2007-01-12 13:05:00,33.0,33.01,32.99,33.0,100600.0,23.8693,23.8766,23.8621,23.8693,100600.0
2007-01-12 13:10:00,33.0,33.01,32.99,33.0,45700.0,23.8693,23.8766,23.8621,23.8693,45700.0
2007-01-12 13:15:00,32.99,33.0,32.99,32.99,11200.0,23.8621,23.8693,23.8621,23.8621,11200.0
2007-01-12 13:20:00,33.0,33.01,32.99,32.99,49200.0,23.8693,23.8766,23.8621,23.8621,49200.0
2007-01-12 13:25:00,33.0,33.01,32.96,33.0,55100.0,23.8693,23.8766,23.8404,23.8693,55100.0
2007-01-12 13:30:00,33.0,33.03,33.0,33.03,32700.0,23.8693,23.891,23.8693,23.891,32700.0
2007-01-12 13:35:00,33.03,33.04,33.01,33.02,26500.0,23.891,23.8983,23.8766,23.8838,26500.0
2007-01-12 13:40:00,33.01,33.02,33.01,33.01,72300.0,23.8766,23.8838,23.8766,23.8766,72300.0
2007-01-12 13:45:00,33.01,33.03,33.01,33.03,66100.0,23.8766,23.891,23.8766,23.891,66100.0
2007-01-12 13:50:00,33.02,33.08,33.02,33.07,135000.0,23.8838,23.9272,23.8838,23.92,135000.0
2007-01-12 13:55:00,33.07,33.1,33.06,33.09,71100.0,23.92,23.9417,23.9127,23.9344,71100.0
2007-01-12 14:00:00,33.1,33.13,33.05,33.12,122300.0,23.9417,23.9634,23.9055,23.9561,122300.0
2007-01-12 14:05:00,33.12,33.14,33.1,33.1,73800.0,23.9561,23.9706,23.9417,23.9417,73800.0
2007-01-12 14:10:00,33.09,33.1,33.08,33.08,40300.0,23.9344,23.9417,23.9272,23.9272,40300.0
2007-01-12 14:15:00,33.09,33.09,33.02,33.03,108800.0,23.9344,23.9344,23.8838,23.891,108800.0
2007-01-12 14:20:00,33.03,33.04,33.03,33.04,36200.0,23.891,23.8983,23.891,23.8983,36200.0
2007-01-12 14:25:00,33.03,33.05,33.02,33.03,73600.0,23.891,23.9055,23.8838,23.891,73600.0
2007-01-12 14:30:00,33.03,33.04,33.0,33.03,67200.0,23.891,23.8983,23.8693,23.891,67200.0
2007-01-12 14:35:00,33.03,33.1,33.03,33.08,124500.0,23.891,23.9417,23.891,23.9272,124500.0
2007-01-12 14:40:00,33.08,33.08,33.06,33.08,27800.0,23.9272,23.9272,23.9127,23.9272,27800.0
2007-01-12 14:45:00,33.08,33.1,33.07,33.08,44200.0,23.9272,23.9417,23.92,23.9272,44200.0
2007-01-12 14:50:00,33.09,33.09,33.08,33.08,30200.0,23.9344,23.9344,23.9272,23.9272,30200.0
2007-01-12 14:55:00,33.08,33.11,33.08,33.1,85400.0,23.9272,23.9489,23.9272,23.9417,85400.0
2007-01-12 15:00:00,33.1,33.15,33.1,33.14,98700.0,23.9417,23.9778,23.9417,23.9706,98700.0
2007-01-12 15:05:00,33.14,33.17,33.14,33.17,75500.0,23.9706,23.9923,23.9706,23.9923,75500.0
2007-01-12 15:10:00,33.16,33.17,33.1,33.1,41800.0,23.9851,23.9923,23.9417,23.9417,41800.0
2007-01-12 15:15:00,33.11,33.11,33.04,33.04,39600.0,23.9489,23.9489,23.8983,23.8983,39600.0
2007-01-12 15:20:00,33.04,33.06,33.0,33.06,79900.0,23.8983,23.9127,23.8693,23.9127,79900.0
2007-01-12 15:25:00,33.06,33.08,33.04,33.06,74300.0,23.9127,23.9272,23.8983,23.9127,74300.0
2007-01-12 15:30:00,33.06,33.06,33.03,33.04,53300.0,23.9127,23.9127,23.891,23.8983,53300.0
2007-01-12 15:35:00,33.04,33.07,33.04,33.05,78500.0,23.8983,23.92,23.8983,23.9055,78500.0
2007-01-12 15:40:00,33.05,33.1,33.05,33.08,149400.0,23.9055,23.9417,23.9055,23.9272,149400.0
2007-01-12 15:45:00,33.08,33.09,33.06,33.08,106100.0,23.9272,23.9344,23.9127,23.9272,106100.0
2007-01-12 15:50:00,33.08,33.13,33.07,33.12,244900.0,23.9272,23.9634,23.92,23.9561,244900.0
2007-01-12 15:55:00,33.13,33.13,33.05,33.06,363600.0,23.9634,23.9634,23.9055,23.9127,363600.0
2007-01-16 09:30:00,33.0,33.29,32.93,33.29,288800.0,23.8693,24.0791,23.8187,24.0791,288800.0
2007-01-16 09:35:00,33.28,33.35,33.23,33.29,95500.0,24.0719,24.1225,24.0357,24.0791,95500.0
2007-01-16 09:40:00,33.29,33.3,33.19,33.24,62900.0,24.0791,24.0863,24.0068,24.0429,62900.0
2007-01-16 09:45:00,33.24,33.25,33.15,33.15,94300.0,24.0429,24.0502,23.9778,23.9778,94300.0
2007-01-16 09:50:00,33.16,33.21,32.99,33.04,175500.0,23.9851,24.0212,23.8621,23.8983,175500.0
2007-01-16 09:55:00,33.05,33.15,33.02,33.02,149500.0,23.9055,23.9778,23.8838,23.8838,149500.0
2007-01-16 10:00:00,33.08,33.1,33.05,33.07,66700.0,23.9272,23.9417,23.9055,23.92,66700.0
2007-01-16 10:05:00,33.07,33.07,33.03,33.03,75900.0,23.92,23.92,23.891,23.891,75900.0
2007-01-16 10:10:00,33.03,33.06,33.02,33.05,88400.0,23.891,23.9127,23.8838,23.9055,88400.0
2007-01-16 10:15:00,33.04,33.07,33.02,33.03,101600.0,23.8983,23.92,23.8838,23.891,101600.0
2007-01-16 10:20:00,33.03,33.05,33.0,33.01,86900.0,23.891,23.9055,23.8693,23.8766,86900.0
2007-01-16 10:25:00,33.0,33.03,32.93,32.93,95600.0,23.8693,23.891,23.8187,23.8187,95600.0
2007-01-16 10:30:00,32.93,33.02,32.92,33.01,82900.0,23.8187,23.8838,23.8115,23.8766,82900.0
2007-01-16 10:35:00,33.01,33.02,32.99,33.01,59900.0,23.8766,23.8838,23.8621,23.8766,59900.0
2007-01-16 10:40:00,33.0,33.02,32.98,33.0,69600.0,23.8693,23.8838,23.8549,23.8693,69600.0
2007-01-16 10:45:00,33.0,33.0,32.98,32.98,50300.0,23.8693,23.8693,23.8549,23.8549,50300.0
2007-01-16 10:50:00,32.98,32.99,32.98,32.98,67500.0,23.8549,23.8621,23.8549,23.8549,67500.0
2007-01-16 10:55:00,32.98,32.99,32.96,32.98,62100.0,23.8549,23.8621,23.8404,23.8549,62100.0
2007-01-16 11:00:00,32.98,33.02,32.98,33.02,74600.0,23.8549,23.8838,23.8549,23.8838,74600.0
2007-01-16 11:05:00,33.02,33.04,32.99,33.03,54200.0,23.8838,23.8983,23.8621,23.891,54200.0
2007-01-16 11:10:00,33.03,33.04,33.02,33.04,16400.0,23.891,23.8983,23.8838,23.8983,16400.0
2007-01-16 11:15:00,33.03,33.05,33.02,33.05,27300.0,23.891,23.9055,23.8838,23.9055,27300.0
2007-01-16 11:20:00,33.05,33.05,33.0,33.01,74300.0,23.9055,23.9055,23.8693,23.8766,74300.0
2007-01-16 11:25:00,33.02,33.04,33.01,33.03,50200.0,23.8838,23.8983,23.8766,23.891,50200.0
2007-01-16 11:30:00,33.04,33.05,32.99,33.0,58600.0,23.8983,23.9055,23.8621,23.8693,58600.0
2007-01-16 11:35:00,33.0,33.0,32.98,32.98,22300.0,23.8693,23.8693,23.8549,23.8549,22300.0
2007-01-16 11:40:00,32.98,33.02,32.97,33.01,51800.0,23.8549,23.8838,23.8476,23.8766,51800.0
2007-01-16 11:45:00,33.02,33.03,33.0,33.02,57300.0,23.8838,23.891,23.8693,23.8838,57300.0
2007-01-16 11:50:00,33.01,33.02,32.98,33.0,64700.0,23.8766,23.8838,23.8549,23.8693,64700.0
2007-01-16 11:55:00,33.01,33.04,33.0,33.0,61900.0,23.8766,23.8983,23.8693,23.8693,61900.0
2007-01-16 12:00:00,33.0,33.03,32.98,33.0,58100.0,23.8693,23.891,23.8549,23.8693,58100.0
2007-01-16 12:05:00,33.0,33.02,33.0,33.01,17400.0,23.8693,23.8838,23.8693,23.8766,17400.0
2007-01-16 12:10:00,33.02,33.02,33.0,33.01,36100.0,23.8838,23.8838,23.8693,23.8766,36100.0
2007-01-16 12:15:00,33.01,33.01,32.98,32.99,82300.0,23.8766,23.8766,23.8549,23.8621,82300.0
2007-01-16 12:20:00,32.99,33.0,32.98,33.0,57500.0,23.8621,23.8693,23.8549,23.8693,57500.0
2007-01-16 12:25:00,33.0,33.01,32.99,33.01,63200.0,23.8693,23.8766,23.8621,23.8766,63200.0
2007-01-16 12:30:00,33.01,33.02,33.01,33.02,45200.0,23.8766,23.8838,23.8766,23.8838,45200.0
2007-01-16 12:35:00,33.02,33.02,32.99,33.01,71900.0,23.8838,23.8838,23.8621,23.8766,71900.0
2007-01-16 12:40:00,33.01,33.02,32.99,32.99,44200.0,23.8766,23.8838,23.8621,23.8621,44200.0
2007-01-16 12:45:00,32.99,33.0,32.98,33.0,73200.0,23.8621,23.8693,23.8549,23.8693,73200.0
2007-01-16 12:50:00,32.99,33.0,32.98,32.98,86100.0,23.8621,23.8693,23.8549,23.8549,86100.0
2007-01-16 12:55:00,32.98,33.01,32.95,33.0,107600.0,23.8549,23.8766,23.8332,23.8693,107600.0
2007-01-16 13:00:00,33.0,33.03,32.99,33.01,90000.0,23.8693,23.891,23.8621,23.8766,90000.0
2007-01-16 13:05:00,33.01,33.02,33.01,33.02,13300.0,23.8766,23.8838,23.8766,23.8838,13300.0
2007-01-16 13:10:00,33.02,33.04,33.02,33.02,49400.0,23.8838,23.8983,23.8838,23.8838,49400.0
2007-01-16 13:15:00,33.03,33.04,33.02,33.04,17700.0,23.891,23.8983,23.8838,23.8983,17700.0
2007-01-16 13:20:00,33.04,33.05,33.04,33.05,28400.0,23.8983,23.9055,23.8983,23.9055,28400.0
2007-01-16 13:25:00,33.04,33.05,33.02,33.05,47300.0,23.8983,23.9055,23.8838,23.9055,47300.0
2007-01-16 13:30:00,33.04,33.06,33.03,33.06,43100.0,23.8983,23.9127,23.891,23.9127,43100.0
2007-01-16 13:35:00,33.06,33.07,33.06,33.07,11800.0,23.9127,23.92,23.9127,23.92,11800.0
2007-01-16 13:40:00,33.07,33.07,33.06,33.06,28000.0,23.92,23.92,23.9127,23.9127,28000.0
2007-01-16 13:45:00,33.07,33.08,33.06,33.07,39000.0,23.92,23.9272,23.9127,23.92,39000.0
2007-01-16 13:50:00,33.08,33.08,33.06,33.07,51300.0,23.9272,23.9272,23.9127,23.92,51300.0
2007-01-16 13:55:00,33.06,33.07,33.05,33.06,37700.0,23.9127,23.92,23.9055,23.9127,37700.0
2007-01-16 14:00:00,33.07,33.12,33.07,33.12,78700.0,23.92,23.9561,23.92,23.9561,78700.0
2007-01-16 14:05:00,33.12,33.15,33.11,33.12,79300.0,23.9561,23.9778,23.9489,23.9561,79300.0
2007-01-16 14:10:00,33.11,33.17,33.09,33.17,50300.0,23.9489,23.9923,23.9344,23.9923,50300.0
2007-01-16 14:15:00,33.16,33.17,33.13,33.15,75300.0,23.9851,23.9923,23.9634,23.9778,75300.0
2007-01-16 14:20:00,33.15,33.19,33.15,33.18,36100.0,23.9778,24.0068,23.9778,23.9995,36100.0
2007-01-16 14:25:00,33.19,33.19,33.15,33.18,41800.0,24.0068,24.0068,23.9778,23.9995,41800.0
2007-01-16 14:30:00,33.18,33.22,33.17,33.22,47000.0,23.9995,24.0285,23.9923,24.0285,47000.0
2007-01-16 14:35:00,33.21,33.24,33.2,33.24,79500.0,24.0212,24.0429,24.014,24.0429,79500.0
2007-01-16 14:40:00,33.24,33.25,33.23,33.24,40600.0,24.0429,24.0502,24.0357,24.0429,40600.0
2007-01-16 14:45:00,33.24,33.26,33.24,33.25,76000.0,24.0429,24.0574,24.0429,24.0502,76000.0
2007-01-16 14:50:00,33.25,33.26,33.25,33.25,40300.0,24.0502,24.0574,24.0502,24.0502,40300.0
2007-01-16 14:55:00,33.26,33.29,33.25,33.27,82600.0,24.0574,24.0791,24.0502,24.0646,82600.0
2007-01-16 15:00:00,33.26,33.28,33.25,33.28,69100.0,24.0574,24.0719,24.0502,24.0719,69100.0
2007-01-16 15:05:00,33.27,33.3,33.27,33.3,58900.0,24.0646,24.0863,24.0646,24.0863,58900.0
2007-01-16 15:10:00,33.29,33.35,33.29,33.33,90600.0,24.0791,24.1225,24.0791,24.108,90600.0
2007-01-16 15:15:00,33.33,33.33,33.3,33.32,72200.0,24.108,24.108,24.0863,24.1008,72200.0
2007-01-16 15:20:00,33.31,33.34,33.31,33.34,43500.0,24.0936,24.1153,24.0936,24.1153,43500.0
2007-01-16 15:25:00,33.33,33.37,33.32,33.36,163600.0,24.108,24.137,24.1008,24.1297,163600.0
2007-01-16 15:30:00,33.37,33.37,33.35,33.36,54100.0,24.137,24.137,24.1225,24.1297,54100.0
2007-01-16 15:35:00,33.35,33.36,33.35,33.35,106000.0,24.1225,24.1297,24.1225,24.1225,106000.0
2007-01-16 15:40:00,33.36,33.4,33.36,33.39,121400.0,24.1297,24.1587,24.1297,24.1514,121400.0
2007-01-16 15:45:00,33.4,33.43,33.39,33.41,189000.0,24.1587,24.1804,24.1514,24.1659,189000.0
2007-01-16 15:50:00,33.42,33.42,33.4,33.41,155900.0,24.1731,24.1731,24.1587,24.1659,155900.0
2007-01-16 15:55:00,33.41,33.43,33.37,33.37,215600.0,24.1659,24.1804,24.137,24.137,215600.0
2007-01-17 09:30:00,33.39,33.4,33.22,33.4,152200.0,24.1878,24.1951,24.0647,24.1951,152200.0
2007-01-17 09:35:00,33.4,33.46,33.29,33.43,83100.0,24.1951,24.2385,24.1154,24.2168,83100.0
2007-01-17 09:40:00,33.4,33.46,33.35,33.46,121800.0,24.1951,24.2385,24.1588,24.2385,121800.0
2007-01-17 09:45:00,33.43,33.43,33.22,33.23,58900.0,24.2168,24.2168,24.0647,24.0719,58900.0
2007-01-17 09:50:00,33.22,33.3,33.21,33.3,61400.0,24.0647,24.1226,24.0574,24.1226,61400.0
2007-01-17 09:55:00,33.3,33.32,33.19,33.21,52400.0,24.1226,24.1371,24.0429,24.0574,52400.0
2007-01-17 10:00:00,33.19,33.2,33.15,33.18,93100.0,24.0429,24.0502,24.014,24.0357,93100.0
2007-01-17 10:05:00,33.17,33.19,33.16,33.19,42600.0,24.0284,24.0429,24.0212,24.0429,42600.0
2007-01-17 10:10:00,33.19,33.2,33.16,33.17,35800.0,24.0429,24.0502,24.0212,24.0284,35800.0
2007-01-17 10:15:00,33.17,33.28,33.17,33.24,54900.0,24.0284,24.1081,24.0284,24.0791,54900.0
2007-01-17 10:20:00,33.24,33.24,33.2,33.2,45200.0,24.0791,24.0791,24.0502,24.0502,45200.0
2007-01-17 10:25:00,33.2,33.25,33.15,33.25,42300.0,24.0502,24.0864,24.014,24.0864,42300.0
2007-01-17 10:30:00,33.25,33.28,33.19,33.25,53700.0,24.0864,24.1081,24.0429,24.0864,53700.0
2007-01-17 10:35:00,33.26,33.4,33.25,33.31,194000.0,24.0936,24.1951,24.0864,24.1299,194000.0
2007-01-17 10:40:00,33.31,33.35,33.3,33.35,61000.0,24.1299,24.1588,24.1226,24.1588,61000.0
2007-01-17 10:45:00,33.36,33.36,33.34,33.35,26800.0,24.1661,24.1661,24.1516,24.1588,26800.0
2007-01-17 10:50:00,33.36,33.36,33.3,33.34,50900.0,24.1661,24.1661,24.1226,24.1516,50900.0
2007-01-17 10:55:00,33.33,33.34,33.3,33.32,58900.0,24.1443,24.1516,24.1226,24.1371,58900.0
2007-01-17 11:00:00,33.32,33.34,33.31,33.34,72000.0,24.1371,24.1516,24.1299,24.1516,72000.0
2007-01-17 11:05:00,33.34,33.34,33.32,33.32,52500.0,24.1516,24.1516,24.1371,24.1371,52500.0
2007-01-17 11:10:00,33.33,33.33,33.29,33.29,53600.0,24.1443,24.1443,24.1154,24.1154,53600.0
2007-01-17 11:15:00,33.29,33.32,33.26,33.27,104500.0,24.1154,24.1371,24.0936,24.1009,104500.0
2007-01-17 11:20:00,33.28,33.3,33.27,33.28,56700.0,24.1081,24.1226,24.1009,24.1081,56700.0
2007-01-17 11:25:00,33.29,33.29,33.28,33.29,31700.0,24.1154,24.1154,24.1081,24.1154,31700.0
2007-01-17 11:30:00,33.29,33.31,33.28,33.31,43900.0,24.1154,24.1299,24.1081,24.1299,43900.0
2007-01-17 11:35:00,33.31,33.32,33.29,33.3,54400.0,24.1299,24.1371,24.1154,24.1226,54400.0
2007-01-17 11:40:00,33.29,33.3,33.28,33.29,27000.0,24.1154,24.1226,24.1081,24.1154,27000.0
2007-01-17 11:45:00,33.28,33.3,33.26,33.3,55400.0,24.1081,24.1226,24.0936,24.1226,55400.0
2007-01-17 11:50:00,33.3,33.3,33.29,33.29,29500.0,24.1226,24.1226,24.1154,24.1154,29500.0
2007-01-17 11:55:00,33.29,33.37,33.29,33.36,68000.0,24.1154,24.1733,24.1154,24.1661,68000.0
2007-01-17 12:00:00,33.37,33.39,33.35,33.37,57000.0,24.1733,24.1878,24.1588,24.1733,57000.0
2007-01-17 12:05:00,33.37,33.44,33.37,33.43,60800.0,24.1733,24.224,24.1733,24.2168,60800.0
2007-01-17 12:10:00,33.43,33.46,33.39,33.39,52300.0,24.2168,24.2385,24.1878,24.1878,52300.0
2007-01-17 12:15:00,33.4,33.42,33.39,33.42,41000.0,24.1951,24.2095,24.1878,24.2095,41000.0
2007-01-17 12:20:00,33.42,33.42,33.39,33.39,25200.0,24.2095,24.2095,24.1878,24.1878,25200.0
2007-01-17 12:25:00,33.39,33.39,33.37,33.37,64100.0,24.1878,24.1878,24.1733,24.1733,64100.0
2007-01-17 12:30:00,33.37,33.38,33.35,33.35,29100.0,24.1733,24.1806,24.1588,24.1588,29100.0
2007-01-17 12:35:00,33.36,33.36,33.32,33.32,29300.0,24.1661,24.1661,24.1371,24.1371,29300.0
2007-01-17 12:40:00,33.32,33.35,33.31,33.32,48200.0,24.1371,24.1588,24.1299,24.1371,48200.0
2007-01-17 12:45:00,33.31,33.37,33.29,33.35,113900.0,24.1299,24.1733,24.1154,24.1588,113900.0
2007-01-17 12:50:00,33.34,33.45,33.31,33.45,111600.0,24.1516,24.2313,24.1299,24.2313,111600.0
2007-01-17 12:55:00,33.46,33.49,33.45,33.47,65500.0,24.2385,24.2602,24.2313,24.2458,65500.0
2007-01-17 13:00:00,33.46,33.46,33.39,33.42,63300.0,24.2385,24.2385,24.1878,24.2095,63300.0
2007-01-17 13:05:00,33.42,33.43,33.41,33.43,57700.0,24.2095,24.2168,24.2023,24.2168,57700.0
2007-01-17 13:10:00,33.43,33.5,33.42,33.5,217600.0,24.2168,24.2675,24.2095,24.2675,217600.0
2007-01-17 13:15:00,33.5,33.52,33.46,33.48,74500.0,24.2675,24.282,24.2385,24.253,74500.0
2007-01-17 13:20:00,33.48,33.5,33.47,33.48,94300.0,24.253,24.2675,24.2458,24.253,94300.0
2007-01-17 13:25:00,33.48,33.48,33.46,33.46,47300.0,24.253,24.253,24.2385,24.2385,47300.0
2007-01-17 13:30:00,33.47,33.47,33.43,33.44,69100.0,24.2458,24.2458,24.2168,24.224,69100.0
2007-01-17 13:35:00,33.45,33.45,33.44,33.45,28800.0,24.2313,24.2313,24.224,24.2313,28800.0
2007-01-17 13:40:00,33.45,33.46,33.44,33.44,22700.0,24.2313,24.2385,24.224,24.224,22700.0
2007-01-17 13:45:00,33.45,33.46,33.44,33.45,31500.0,24.2313,24.2385,24.224,24.2313,31500.0
2007-01-17 13:50:00,33.45,33.46,33.43,33.45,46400.0,24.2313,24.2385,24.2168,24.2313,46400.0
2007-01-17 13:55:00,33.45,33.46,33.44,33.45,24000.0,24.2313,24.2385,24.224,24.2313,24000.0
2007-01-17 14:00:00,33.45,33.49,33.44,33.47,93200.0,24.2313,24.2602,24.224,24.2458,93200.0
2007-01-17 14:05:00,33.47,33.48,33.45,33.46,25200.0,24.2458,24.253,24.2313,24.2385,25200.0
2007-01-17 14:10:00,33.46,33.46,33.4,33.43,278700.0,24.2385,24.2385,24.1951,24.2168,278700.0
2007-01-17 14:15:00,33.42,33.42,33.39,33.39,45100.0,24.2095,24.2095,24.1878,24.1878,45100.0
2007-01-17 14:20:00,33.39,33.4,33.32,33.32,66000.0,24.1878,24.1951,24.1371,24.1371,66000.0
2007-01-17 14:25:00,33.33,33.4,33.31,33.35,140600.0,24.1443,24.1951,24.1299,24.1588,140600.0
2007-01-17 14:30:00,33.34,33.35,33.28,33.29,74500.0,24.1516,24.1588,24.1081,24.1154,74500.0
2007-01-17 14:35:00,33.28,33.33,33.28,33.33,59700.0,24.1081,24.1443,24.1081,24.1443,59700.0
2007-01-17 14:40:00,33.33,33.34,33.27,33.3,46500.0,24.1443,24.1516,24.1009,24.1226,46500.0
2007-01-17 14:45:00,33.3,33.31,33.27,33.29,80900.0,24.1226,24.1299,24.1009,24.1154,80900.0
2007-01-17 14:50:00,33.3,33.32,33.26,33.32,75700.0,24.1226,24.1371,24.0936,24.1371,75700.0
2007-01-17 14:55:00,33.32,33.32,33.28,33.3,66300.0,24.1371,24.1371,24.1081,24.1226,66300.0
2007-01-17 15:00:00,33.29,33.32,33.28,33.31,70700.0,24.1154,24.1371,24.1081,24.1299,70700.0
2007-01-17 15:05:00,33.31,33.32,33.24,33.25,52300.0,24.1299,24.1371,24.0791,24.0864,52300.0
2007-01-17 15:10:00,33.25,33.27,33.22,33.26,53600.0,24.0864,24.1009,24.0647,24.0936,53600.0
2007-01-17 15:15:00,33.26,33.28,33.24,33.27,46700.0,24.0936,24.1081,24.0791,24.1009,46700.0
2007-01-17 15:20:00,33.28,33.29,33.24,33.24,58300.0,24.1081,24.1154,24.0791,24.0791,58300.0
2007-01-17 15:25:00,33.25,33.25,33.22,33.22,38900.0,24.0864,24.0864,24.0647,24.0647,38900.0
2007-01-17 15:30:00,33.23,33.26,33.22,33.25,85300.0,24.0719,24.0936,24.0647,24.0864,85300.0
2007-01-17 15:35:00,33.25,33.28,33.21,33.22,91700.0,24.0864,24.1081,24.0574,24.0647,91700.0
2007-01-17 15:40:00,33.22,33.26,33.18,33.25,146500.0,24.0647,24.0936,24.0357,24.0864,146500.0
2007-01-17 15:45:00,33.19,33.22,33.17,33.2,123800.0,24.0429,24.0647,24.0284,24.0502,123800.0
2007-01-17 15:50:00,33.2,33.2,33.19,33.2,47900.0,24.0502,24.0502,24.0429,24.0502,47900.0
2007-01-17 15:55:00,33.19,33.21,33.18,33.2,115300.0,24.0429,24.0574,24.0357,24.0502,115300.0
2007-01-18 09:30:00,33.55,33.6,33.2,33.53,248600.0,24.3037,24.3399,24.0502,24.2892,248600.0
2007-01-18 09:35:00,33.51,33.52,33.35,33.37,109800.0,24.2747,24.282,24.1588,24.1733,109800.0
2007-01-18 09:40:00,33.35,33.53,33.32,33.51,160300.0,24.1588,24.2892,24.1371,24.2747,160300.0
2007-01-18 09:45:00,33.5,33.51,33.33,33.37,102800.0,24.2675,24.2747,24.1443,24.1733,102800.0
2007-01-18 09:50:00,33.36,33.44,33.36,33.44,102900.0,24.1661,24.224,24.1661,24.224,102900.0
2007-01-18 09:55:00,33.44,33.44,33.41,33.42,49200.0,24.224,24.224,24.2023,24.2095,49200.0
2007-01-18 10:00:00,33.43,33.43,33.35,33.4,63000.0,24.2168,24.2168,24.1588,24.1951,63000.0
2007-01-18 10:05:00,33.4,33.42,33.34,33.35,121600.0,24.1951,24.2095,24.1516,24.1588,121600.0
2007-01-18 10:10:00,33.36,33.36,33.21,33.22,131700.0,24.1661,24.1661,24.0574,24.0647,131700.0
2007-01-18 10:15:00,33.22,33.24,33.17,33.17,92300.0,24.0647,24.0791,24.0284,24.0284,92300.0
2007-01-18 10:20:00,33.16,33.39,33.13,33.39,117600.0,24.0212,24.1878,23.9995,24.1878,117600.0
2007-01-18 10:25:00,33.39,33.39,33.31,33.38,88200.0,24.1878,24.1878,24.1299,24.1806,88200.0
2007-01-18 10:30:00,33.37,33.45,33.37,33.44,96100.0,24.1733,24.2313,24.1733,24.224,96100.0
2007-01-18 10:35:00,33.44,33.45,33.39,33.41,92400.0,24.224,24.2313,24.1878,24.2023,92400.0
2007-01-18 10:40:00,33.41,33.46,33.4,33.43,139700.0,24.2023,24.2385,24.1951,24.2168,139700.0
2007-01-18 10:45:00,33.44,33.49,33.41,33.47,103100.0,24.224,24.2602,24.2023,24.2458,103100.0
2007-01-18 10:50:00,33.48,33.65,33.47,33.65,145500.0,24.253,24.3762,24.2458,24.3762,145500.0
2007-01-18 10:55:00,33.65,33.66,33.61,33.64,96800.0,24.3762,24.3834,24.3472,24.3689,96800.0
2007-01-18 11:00:00,33.64,33.69,33.64,33.67,89800.0,24.3689,24.4051,24.3689,24.3906,89800.0
2007-01-18 11:05:00,33.67,33.72,33.66,33.67,108200.0,24.3906,24.4269,24.3834,24.3906,108200.0
2007-01-18 11:10:00,33.67,33.69,33.65,33.68,82500.0,24.3906,24.4051,24.3762,24.3979,82500.0
2007-01-18 11:15:00,33.68,33.68,33.65,33.67,62200.0,24.3979,24.3979,24.3762,24.3906,62200.0
2007-01-18 11:20:00,33.68,33.73,33.63,33.72,94200.0,24.3979,24.4341,24.3617,24.4269,94200.0
2007-01-18 11:25:00,33.71,33.76,33.7,33.76,123100.0,24.4196,24.4558,24.4124,24.4558,123100.0
2007-01-18 11:30:00,33.76,33.78,33.72,33.78,83300.0,24.4558,24.4703,24.4269,24.4703,83300.0
2007-01-18 11:35:00,33.78,33.79,33.75,33.75,47900.0,24.4703,24.4776,24.4486,24.4486,47900.0
2007-01-18 11:40:00,33.76,33.77,33.74,33.74,69000.0,24.4558,24.4631,24.4413,24.4413,69000.0
2007-01-18 11:45:00,33.74,33.75,33.73,33.74,30300.0,24.4413,24.4486,24.4341,24.4413,30300.0
2007-01-18 11:50:00,33.74,33.79,33.74,33.78,95100.0,24.4413,24.4776,24.4413,24.4703,95100.0
2007-01-18 11:55:00,33.79,33.79,33.77,33.77,39100.0,24.4776,24.4776,24.4631,24.4631,39100.0
2007-01-18 12:00:00,33.77,33.82,33.77,33.77,94100.0,24.4631,24.4993,24.4631,24.4631,94100.0
2007-01-18 12:05:00,33.77,33.83,33.76,33.82,88800.0,24.4631,24.5065,24.4558,24.4993,88800.0
2007-01-18 12:10:00,33.82,33.84,33.81,33.82,96800.0,24.4993,24.5138,24.4921,24.4993,96800.0
2007-01-18 12:15:00,33.82,33.83,33.81,33.82,58600.0,24.4993,24.5065,24.4921,24.4993,58600.0
2007-01-18 12:20:00,33.83,33.83,33.7,33.7,98500.0,24.5065,24.5065,24.4124,24.4124,98500.0
2007-01-18 12:25:00,33.69,33.72,33.58,33.68,127100.0,24.4051,24.4269,24.3254,24.3979,127100.0
2007-01-18 12:30:00,33.68,33.7,33.6,33.64,60900.0,24.3979,24.4124,24.3399,24.3689,60900.0
2007-01-18 12:35:00,33.65,33.65,33.62,33.65,44800.0,24.3762,24.3762,24.3544,24.3762,44800.0
2007-01-18 12:40:00,33.65,33.65,33.61,33.64,51100.0,24.3762,24.3762,24.3472,24.3689,51100.0
2007-01-18 12:45:00,33.64,33.65,33.59,33.59,49100.0,24.3689,24.3762,24.3327,24.3327,49100.0
2007-01-18 12:50:00,33.59,33.61,33.58,33.61,54100.0,24.3327,24.3472,24.3254,24.3472,54100.0
2007-01-18 12:55:00,33.61,33.61,33.57,33.6,51300.0,24.3472,24.3472,24.3182,24.3399,51300.0
2007-01-18 13:00:00,33.59,33.64,33.59,33.63,64400.0,24.3327,24.3689,24.3327,24.3617,64400.0
2007-01-18 13:05:00,33.62,33.62,33.56,33.58,23100.0,24.3544,24.3544,24.311,24.3254,23100.0
2007-01-18 13:10:00,33.56,33.6,33.55,33.57,39200.0,24.311,24.3399,24.3037,24.3182,39200.0
2007-01-18 13:15:00,33.56,33.6,33.55,33.6,57600.0,24.311,24.3399,24.3037,24.3399,57600.0
2007-01-18 13:20:00,33.59,33.64,33.59,33.64,50500.0,24.3327,24.3689,24.3327,24.3689,50500.0
2007-01-18 13:25:00,33.64,33.65,33.63,33.64,66400.0,24.3689,24.3762,24.3617,24.3689,66400.0
2007-01-18 13:30:00,33.64,33.66,33.64,33.65,59700.0,24.3689,24.3834,24.3689,24.3762,59700.0
2007-01-18 13:35:00,33.66,33.66,33.64,33.66,22500.0,24.3834,24.3834,24.3689,24.3834,22500.0
2007-01-18 13:40:00,33.66,33.66,33.62,33.63,50200.0,24.3834,24.3834,24.3544,24.3617,50200.0
2007-01-18 13:45:00,33.63,33.67,33.63,33.66,38100.0,24.3617,24.3906,24.3617,24.3834,38100.0
2007-01-18 13:50:00,33.65,33.68,33.63,33.63,27700.0,24.3762,24.3979,24.3617,24.3617,27700.0
2007-01-18 13:55:00,33.64,33.64,33.58,33.61,45600.0,24.3689,24.3689,24.3254,24.3472,45600.0
2007-01-18 14:00:00,33.61,33.65,33.52,33.52,68400.0,24.3472,24.3762,24.282,24.282,68400.0
2007-01-18 14:05:00,33.52,33.55,33.51,33.55,60500.0,24.282,24.3037,24.2747,24.3037,60500.0
2007-01-18 14:10:00,33.55,33.57,33.52,33.57,67600.0,24.3037,24.3182,24.282,24.3182,67600.0
2007-01-18 14:15:00,33.57,33.62,33.56,33.59,72100.0,24.3182,24.3544,24.311,24.3327,72100.0
2007-01-18 14:20:00,33.58,33.61,33.55,33.57,53600.0,24.3254,24.3472,24.3037,24.3182,53600.0
2007-01-18 14:25:00,33.57,33.58,33.52,33.54,43900.0,24.3182,24.3254,24.282,24.2965,43900.0
2007-01-18 14:30:00,33.55,33.55,33.39,33.44,185500.0,24.3037,24.3037,24.1878,24.224,185500.0
2007-01-18 14:35:00,33.44,33.5,33.42,33.48,54100.0,24.224,24.2675,24.2095,24.253,54100.0
2007-01-18 14:40:00,33.47,33.52,33.46,33.51,67600.0,24.2458,24.282,24.2385,24.2747,67600.0
2007-01-18 14:45:00,33.51,33.6,33.51,33.55,104500.0,24.2747,24.3399,24.2747,24.3037,104500.0
2007-01-18 14:50:00,33.55,33.57,33.44,33.44,85600.0,24.3037,24.3182,24.224,24.224,85600.0
2007-01-18 14:55:00,33.44,33.5,33.43,33.49,58600.0,24.224,24.2675,24.2168,24.2602,58600.0
2007-01-18 15:00:00,33.49,33.53,33.45,33.53,59800.0,24.2602,24.2892,24.2313,24.2892,59800.0
2007-01-18 15:05:00,33.53,33.55,33.46,33.47,48800.0,24.2892,24.3037,24.2385,24.2458,48800.0
2007-01-18 15:10:00,33.48,33.54,33.48,33.54,41100.0,24.253,24.2965,24.253,24.2965,41100.0
2007-01-18 15:15:00,33.54,33.57,33.5,33.5,58400.0,24.2965,24.3182,24.2675,24.2675,58400.0
2007-01-18 15:20:00,33.5,33.55,33.5,33.55,46300.0,24.2675,24.3037,24.2675,24.3037,46300.0
2007-01-18 15:25:00,33.55,33.6,33.54,33.6,66600.0,24.3037,24.3399,24.2965,24.3399,66600.0
2007-01-18 15:30:00,33.6,33.62,33.59,33.62,82400.0,24.3399,24.3544,24.3327,24.3544,82400.0
2007-01-18 15:35:00,33.61,33.61,33.53,33.54,57300.0,24.3472,24.3472,24.2892,24.2965,57300.0
2007-01-18 15:40:00,33.53,33.6,33.53,33.55,78000.0,24.2892,24.3399,24.2892,24.3037,78000.0
2007-01-18 15:45:00,33.55,33.55,33.52,33.54,89200.0,24.3037,24.3037,24.282,24.2965,89200.0
2007-01-18 15:50:00,33.54,33.6,33.52,33.59,102800.0,24.2965,24.3399,24.282,24.3327,102800.0
2007-01-18 15:55:00,33.6,33.6,33.55,33.58,116300.0,24.3399,24.3399,24.3037,24.3254,116300.0
2007-01-19 09:30:00,33.9,33.95,33.65,33.65,777800.0,24.5573,24.5935,24.3762,24.3762,777800.0
2007-01-19 09:35:00,33.67,33.82,33.65,33.8,111800.0,24.3906,24.4993,24.3762,24.4848,111800.0
2007-01-19 09:40:00,33.8,33.9,33.8,33.9,160000.0,24.4848,24.5573,24.4848,24.5573,160000.0
2007-01-19 09:45:00,33.9,33.92,33.9,33.9,108300.0,24.5573,24.5717,24.5573,24.5573,108300.0
2007-01-19 09:50:00,33.9,33.9,33.71,33.72,195700.0,24.5573,24.5573,24.4196,24.4269,195700.0
2007-01-19 09:55:00,33.71,33.72,33.65,33.68,97400.0,24.4196,24.4269,24.3762,24.3979,97400.0
2007-01-19 10:00:00,33.68,33.83,33.66,33.7,111800.0,24.3979,24.5065,24.3834,24.4124,111800.0
2007-01-19 10:05:00,33.69,33.74,33.69,33.7,102500.0,24.4051,24.4413,24.4051,24.4124,102500.0
2007-01-19 10:10:00,33.7,33.77,33.7,33.7,92700.0,24.4124,24.4631,24.4124,24.4124,92700.0
2007-01-19 10:15:00,33.7,33.75,33.69,33.72,67800.0,24.4124,24.4486,24.4051,24.4269,67800.0
2007-01-19 10:20:00,33.73,33.73,33.67,33.67,87700.0,24.4341,24.4341,24.3906,24.3906,87700.0
2007-01-19 10:25:00,33.67,33.68,33.64,33.68,73600.0,24.3906,24.3979,24.3689,24.3979,73600.0
2007-01-19 10:30:00,33.68,33.71,33.59,33.65,160900.0,24.3979,24.4196,24.3327,24.3762,160900.0
2007-01-19 10:35:00,33.64,33.74,33.64,33.72,64100.0,24.3689,24.4413,24.3689,24.4269,64100.0
2007-01-19 10:40:00,33.71,33.72,33.64,33.71,112300.0,24.4196,24.4269,24.3689,24.4196,112300.0
2007-01-19 10:45:00,33.72,33.74,33.69,33.71,43800.0,24.4269,24.4413,24.4051,24.4196,43800.0
2007-01-19 10:50:00,33.71,33.72,33.69,33.71,41000.0,24.4196,24.4269,24.4051,24.4196,41000.0
2007-01-19 10:55:00,33.71,33.78,33.71,33.74,70000.0,24.4196,24.4703,24.4196,24.4413,70000.0
2007-01-19 11:00:00,33.74,33.8,33.73,33.79,48200.0,24.4413,24.4848,24.4341,24.4776,48200.0
2007-01-19 11:05:00,33.79,33.8,33.7,33.71,40800.0,24.4776,24.4848,24.4124,24.4196,40800.0
2007-01-19 11:10:00,33.71,33.75,33.71,33.73,27800.0,24.4196,24.4486,24.4196,24.4341,27800.0
2007-01-19 11:15:00,33.73,33.74,33.7,33.7,158900.0,24.4341,24.4413,24.4124,24.4124,158900.0
2007-01-19 11:20:00,33.7,33.71,33.68,33.69,48400.0,24.4124,24.4196,24.3979,24.4051,48400.0
2007-01-19 11:25:00,33.68,33.68,33.65,33.65,21600.0,24.3979,24.3979,24.3762,24.3762,21600.0
2007-01-19 11:30:00,33.66,33.73,33.64,33.7,84500.0,24.3834,24.4341,24.3689,24.4124,84500.0
2007-01-19 11:35:00,33.7,33.72,33.69,33.69,89800.0,24.4124,24.4269,24.4051,24.4051,89800.0
2007-01-19 11:40:00,33.7,33.7,33.64,33.64,32100.0,24.4124,24.4124,24.3689,24.3689,32100.0
2007-01-19 11:45:00,33.65,33.65,33.6,33.64,80600.0,24.3762,24.3762,24.3399,24.3689,80600.0
2007-01-19 11:50:00,33.65,33.65,33.61,33.64,75600.0,24.3762,24.3762,24.3472,24.3689,75600.0
2007-01-19 11:55:00,33.64,33.66,33.63,33.64,266900.0,24.3689,24.3834,24.3617,24.3689,266900.0
2007-01-19 12:00:00,33.64,33.64,33.6,33.61,44300.0,24.3689,24.3689,24.3399,24.3472,44300.0
2007-01-19 12:05:00,33.61,33.62,33.6,33.6,87500.0,24.3472,24.3544,24.3399,24.3399,87500.0
2007-01-19 12:10:00,33.6,33.61,33.51,33.53,93200.0,24.3399,24.3472,24.2747,24.2892,93200.0
2007-01-19 12:15:00,33.53,33.6,33.52,33.53,84300.0,24.2892,24.3399,24.282,24.2892,84300.0
2007-01-19 12:20:00,33.53,33.59,33.53,33.57,36500.0,24.2892,24.3327,24.2892,24.3182,36500.0
2007-01-19 12:25:00,33.57,33.58,33.57,33.57,20800.0,24.3182,24.3254,24.3182,24.3182,20800.0
2007-01-19 12:30:00,33.57,33.63,33.57,33.61,86100.0,24.3182,24.3617,24.3182,24.3472,86100.0
2007-01-19 12:35:00,33.61,33.61,33.6,33.61,35700.0,24.3472,24.3472,24.3399,24.3472,35700.0
2007-01-19 12:40:00,33.61,33.66,33.61,33.65,54200.0,24.3472,24.3834,24.3472,24.3762,54200.0
2007-01-19 12:45:00,33.65,33.7,33.64,33.7,32500.0,24.3762,24.4124,24.3689,24.4124,32500.0
2007-01-19 12:50:00,33.69,33.7,33.66,33.67,38300.0,24.4051,24.4124,24.3834,24.3906,38300.0
2007-01-19 12:55:00,33.67,33.72,33.67,33.72,56400.0,24.3906,24.4269,24.3906,24.4269,56400.0
2007-01-19 13:00:00,33.72,33.77,33.71,33.72,83900.0,24.4269,24.4631,24.4196,24.4269,83900.0
2007-01-19 13:05:00,33.72,33.72,33.69,33.69,29600.0,24.4269,24.4269,24.4051,24.4051,29600.0
2007-01-19 13:10:00,33.7,33.7,33.69,33.69,12000.0,24.4124,24.4124,24.4051,24.4051,12000.0
2007-01-19 13:15:00,33.69,33.7,33.68,33.69,38700.0,24.4051,24.4124,24.3979,24.4051,38700.0
2007-01-19 13:20:00,33.7,33.72,33.69,33.71,41100.0,24.4124,24.4269,24.4051,24.4196,41100.0
2007-01-19 13:25:00,33.71,33.76,33.7,33.76,51800.0,24.4196,24.4558,24.4124,24.4558,51800.0
2007-01-19 13:30:00,33.75,33.76,33.71,33.71,41700.0,24.4486,24.4558,24.4196,24.4196,41700.0
2007-01-19 13:35:00,33.71,33.72,33.63,33.68,86000.0,24.4196,24.4269,24.3617,24.3979,86000.0
2007-01-19 13:40:00,33.68,33.73,33.67,33.73,39200.0,24.3979,24.4341,24.3906,24.4341,39200.0
2007-01-19 13:45:00,33.72,33.74,33.71,33.73,25600.0,24.4269,24.4413,24.4196,24.4341,25600.0
2007-01-19 13:50:00,33.73,33.73,33.66,33.68,28100.0,24.4341,24.4341,24.3834,24.3979,28100.0
2007-01-19 13:55:00,33.68,33.72,33.68,33.71,27600.0,24.3979,24.4269,24.3979,24.4196,27600.0
2007-01-19 14:00:00,33.71,33.73,33.7,33.73,40600.0,24.4196,24.4341,24.4124,24.4341,40600.0
2007-01-19 14:05:00,33.71,33.72,33.69,33.7,28500.0,24.4196,24.4269,24.4051,24.4124,28500.0
2007-01-19 14:10:00,33.71,33.72,33.65,33.72,122700.0,24.4196,24.4269,24.3762,24.4269,122700.0
2007-01-19 14:15:00,33.71,33.75,33.7,33.74,62300.0,24.4196,24.4486,24.4124,24.4413,62300.0
2007-01-19 14:20:00,33.75,33.75,33.69,33.7,31400.0,24.4486,24.4486,24.4051,24.4124,31400.0
2007-01-19 14:25:00,33.71,33.72,33.69,33.72,41900.0,24.4196,24.4269,24.4051,24.4269,41900.0
2007-01-19 14:30:00,33.71,33.73,33.71,33.72,22300.0,24.4196,24.4341,24.4196,24.4269,22300.0
2007-01-19 14:35:00,33.72,33.72,33.68,33.69,50200.0,24.4269,24.4269,24.3979,24.4051,50200.0
2007-01-19 14:40:00,33.69,33.73,33.67,33.73,93700.0,24.4051,24.4341,24.3906,24.4341,93700.0
2007-01-19 14:45:00,33.72,33.73,33.7,33.7,52300.0,24.4269,24.4341,24.4124,24.4124,52300.0
2007-01-19 14:50:00,33.7,33.72,33.7,33.7,26700.0,24.4124,24.4269,24.4124,24.4124,26700.0
2007-01-19 14:55:00,33.7,33.73,33.7,33.72,35800.0,24.4124,24.4341,24.4124,24.4269,35800.0
2007-01-19 15:00:00,33.72,33.72,33.7,33.71,29500.0,24.4269,24.4269,24.4124,24.4196,29500.0
2007-01-19 15:05:00,33.71,33.73,33.69,33.73,71600.0,24.4196,24.4341,24.4051,24.4341,71600.0
2007-01-19 15:10:00,33.73,33.74,33.72,33.72,30500.0,24.4341,24.4413,24.4269,24.4269,30500.0
2007-01-19 15:15:00,33.72,33.73,33.7,33.71,33000.0,24.4269,24.4341,24.4124,24.4196,33000.0
2007-01-19 15:20:00,33.72,33.72,33.7,33.72,29600.0,24.4269,24.4269,24.4124,24.4269,29600.0
2007-01-19 15:25:00,33.72,33.72,33.7,33.7,30400.0,24.4269,24.4269,24.4124,24.4124,30400.0
2007-01-19 15:30:00,33.71,33.73,33.7,33.73,43100.0,24.4196,24.4341,24.4124,24.4341,43100.0
2007-01-19 15:35:00,33.73,33.73,33.7,33.71,39500.0,24.4341,24.4341,24.4124,24.4196,39500.0
2007-01-19 15:40:00,33.71,33.72,33.7,33.71,62400.0,24.4196,24.4269,24.4124,24.4196,62400.0
2007-01-19 15:45:00,33.71,33.74,33.7,33.74,109200.0,24.4196,24.4413,24.4124,24.4413,109200.0
2007-01-19 15:50:00,33.74,33.82,33.72,33.74,207800.0,24.4413,24.4993,24.4269,24.4413,207800.0
2007-01-19 15:55:00,33.75,33.75,33.71,33.71,106700.0,24.4486,24.4486,24.4196,24.4196,106700.0
2007-01-22 09:30:00,33.85,33.85,33.71,33.71,206400.0,24.521,24.521,24.4196,24.4196,206400.0
2007-01-22 09:35:00,33.73,33.78,33.56,33.6,140900.0,24.4341,24.4703,24.311,24.3399,140900.0
2007-01-22 09:40:00,33.59,33.73,33.55,33.71,119100.0,24.3327,24.4341,24.3037,24.4196,119100.0
2007-01-22 09:45:00,33.71,33.77,33.66,33.68,198900.0,24.4196,24.4631,24.3834,24.3979,198900.0
2007-01-22 09:50:00,33.67,33.68,33.54,33.59,194900.0,24.3906,24.3979,24.2965,24.3327,194900.0
2007-01-22 09:55:00,33.59,33.71,33.57,33.64,155700.0,24.3327,24.4196,24.3182,24.3689,155700.0
2007-01-22 10:00:00,33.62,33.64,33.39,33.4,164900.0,24.3544,24.3689,24.1878,24.1951,164900.0
2007-01-22 10:05:00,33.41,33.53,33.3,33.31,187900.0,24.2023,24.2892,24.1226,24.1299,187900.0
2007-01-22 10:10:00,33.31,33.38,33.22,33.27,213300.0,24.1299,24.1806,24.0647,24.1009,213300.0
2007-01-22 10:15:00,33.27,33.37,33.27,33.37,118000.0,24.1009,24.1733,24.1009,24.1733,118000.0
2007-01-22 10:20:00,33.38,33.43,33.35,33.36,83200.0,24.1806,24.2168,24.1588,24.1661,83200.0
2007-01-22 10:25:00,33.36,33.4,33.3,33.3,137500.0,24.1661,24.1951,24.1226,24.1226,137500.0
2007-01-22 10:30:00,33.31,33.31,33.26,33.27,97200.0,24.1299,24.1299,24.0936,24.1009,97200.0
2007-01-22 10:35:00,33.27,33.28,33.21,33.21,105600.0,24.1009,24.1081,24.0574,24.0574,105600.0
2007-01-22 10:40:00,33.21,33.29,33.2,33.23,248200.0,24.0574,24.1154,24.0502,24.0719,248200.0
2007-01-22 10:45:00,33.23,33.29,33.21,33.22,111300.0,24.0719,24.1154,24.0574,24.0647,111300.0
2007-01-22 10:50:00,33.22,33.28,33.21,33.26,49800.0,24.0647,24.1081,24.0574,24.0936,49800.0
2007-01-22 10:55:00,33.26,33.29,33.26,33.29,38200.0,24.0936,24.1154,24.0936,24.1154,38200.0
2007-01-22 11:00:00,33.29,33.3,33.25,33.25,45900.0,24.1154,24.1226,24.0864,24.0864,45900.0
2007-01-22 11:05:00,33.25,33.27,33.22,33.26,60200.0,24.0864,24.1009,24.0647,24.0936,60200.0
2007-01-22 11:10:00,33.27,33.28,33.24,33.27,28000.0,24.1009,24.1081,24.0791,24.1009,28000.0
2007-01-22 11:15:00,33.27,33.34,33.27,33.29,52800.0,24.1009,24.1516,24.1009,24.1154,52800.0
2007-01-22 11:20:00,33.28,33.3,33.28,33.29,91300.0,24.1081,24.1226,24.1081,24.1154,91300.0
2007-01-22 11:25:00,33.29,33.3,33.27,33.28,59600.0,24.1154,24.1226,24.1009,24.1081,59600.0
2007-01-22 11:30:00,33.27,33.28,33.23,33.25,48800.0,24.1009,24.1081,24.0719,24.0864,48800.0
2007-01-22 11:35:00,33.26,33.28,33.25,33.28,81700.0,24.0936,24.1081,24.0864,24.1081,81700.0
2007-01-22 11:40:00,33.27,33.3,33.25,33.27,58500.0,24.1009,24.1226,24.0864,24.1009,58500.0
2007-01-22 11:45:00,33.27,33.28,33.21,33.22,47200.0,24.1009,24.1081,24.0574,24.0647,47200.0
2007-01-22 11:50:00,33.23,33.29,33.21,33.29,27400.0,24.0719,24.1154,24.0574,24.1154,27400.0
2007-01-22 11:55:00,33.28,33.29,33.22,33.23,50100.0,24.1081,24.1154,24.0647,24.0719,50100.0
2007-01-22 12:00:00,33.22,33.25,33.22,33.24,29900.0,24.0647,24.0864,24.0647,24.0791,29900.0
2007-01-22 12:05:00,33.24,33.26,33.24,33.26,35600.0,24.0791,24.0936,24.0791,24.0936,35600.0
2007-01-22 12:10:00,33.25,33.26,33.22,33.22,33800.0,24.0864,24.0936,24.0647,24.0647,33800.0
2007-01-22 12:15:00,33.23,33.23,33.16,33.22,52400.0,24.0719,24.0719,24.0212,24.0647,52400.0
2007-01-22 12:20:00,33.21,33.23,33.21,33.21,23800.0,24.0574,24.0719,24.0574,24.0574,23800.0
2007-01-22 12:25:00,33.21,33.23,33.2,33.23,16200.0,24.0574,24.0719,24.0502,24.0719,16200.0
2007-01-22 12:30:00,33.23,33.28,33.23,33.26,43400.0,24.0719,24.1081,24.0719,24.0936,43400.0
2007-01-22 12:35:00,33.26,33.27,33.24,33.26,39600.0,24.0936,24.1009,24.0791,24.0936,39600.0
2007-01-22 12:40:00,33.26,33.3,33.26,33.29,76800.0,24.0936,24.1226,24.0936,24.1154,76800.0
2007-01-22 12:45:00,33.29,33.33,33.29,33.33,81100.0,24.1154,24.1443,24.1154,24.1443,81100.0
2007-01-22 12:50:00,33.34,33.37,33.33,33.36,74900.0,24.1516,24.1733,24.1443,24.1661,74900.0
2007-01-22 12:55:00,33.37,33.39,33.37,33.38,25200.0,24.1733,24.1878,24.1733,24.1806,25200.0
2007-01-22 13:00:00,33.38,33.41,33.37,33.39,84300.0,24.1806,24.2023,24.1733,24.1878,84300.0
2007-01-22 13:05:00,33.4,33.4,33.31,33.37,80700.0,24.1951,24.1951,24.1299,24.1733,80700.0
2007-01-22 13:10:00,33.38,33.42,33.38,33.4,47100.0,24.1806,24.2095,24.1806,24.1951,47100.0
2007-01-22 13:15:00,33.4,33.48,33.39,33.48,35500.0,24.1951,24.253,24.1878,24.253,35500.0
2007-01-22 13:20:00,33.49,33.49,33.45,33.45,31000.0,24.2602,24.2602,24.2313,24.2313,31000.0
2007-01-22 13:25:00,33.45,33.47,33.43,33.47,29800.0,24.2313,24.2458,24.2168,24.2458,29800.0
2007-01-22 13:30:00,33.46,33.47,33.43,33.43,14800.0,24.2385,24.2458,24.2168,24.2168,14800.0
2007-01-22 13:35:00,33.43,33.43,33.33,33.34,51900.0,24.2168,24.2168,24.1443,24.1516,51900.0
2007-01-22 13:40:00,33.35,33.39,33.31,33.31,35500.0,24.1588,24.1878,24.1299,24.1299,35500.0
2007-01-22 13:45:00,33.32,33.34,33.25,33.27,60400.0,24.1371,24.1516,24.0864,24.1009,60400.0
2007-01-22 13:50:00,33.28,33.32,33.27,33.3,41900.0,24.1081,24.1371,24.1009,24.1226,41900.0
2007-01-22 13:55:00,33.31,33.36,33.31,33.35,57200.0,24.1299,24.1661,24.1299,24.1588,57200.0
2007-01-22 14:00:00,33.35,33.43,33.34,33.43,82500.0,24.1588,24.2168,24.1516,24.2168,82500.0
2007-01-22 14:05:00,33.44,33.45,33.4,33.45,54900.0,24.224,24.2313,24.1951,24.2313,54900.0
2007-01-22 14:10:00,33.44,33.46,33.43,33.46,54600.0,24.224,24.2385,24.2168,24.2385,54600.0
2007-01-22 14:15:00,33.45,33.46,33.45,33.46,37700.0,24.2313,24.2385,24.2313,24.2385,37700.0
2007-01-22 14:20:00,33.46,33.52,33.45,33.51,72000.0,24.2385,24.282,24.2313,24.2747,72000.0
2007-01-22 14:25:00,33.52,33.54,33.49,33.53,79200.0,24.282,24.2965,24.2602,24.2892,79200.0
2007-01-22 14:30:00,33.54,33.54,33.5,33.51,62200.0,24.2965,24.2965,24.2675,24.2747,62200.0
2007-01-22 14:35:00,33.5,33.51,33.42,33.43,65700.0,24.2675,24.2747,24.2095,24.2168,65700.0
2007-01-22 14:40:00,33.43,33.44,33.39,33.41,53400.0,24.2168,24.224,24.1878,24.2023,53400.0
2007-01-22 14:45:00,33.41,33.41,33.35,33.35,54500.0,24.2023,24.2023,24.1588,24.1588,54500.0
2007-01-22 14:50:00,33.35,33.37,33.34,33.35,50000.0,24.1588,24.1733,24.1516,24.1588,50000.0
2007-01-22 14:55:00,33.36,33.39,33.35,33.38,43600.0,24.1661,24.1878,24.1588,24.1806,43600.0
2007-01-22 15:00:00,33.38,33.38,33.34,33.36,31500.0,24.1806,24.1806,24.1516,24.1661,31500.0
2007-01-22 15:05:00,33.35,33.37,33.35,33.37,26000.0,24.1588,24.1733,24.1588,24.1733,26000.0
2007-01-22 15:10:00,33.37,33.43,33.37,33.4,64800.0,24.1733,24.2168,24.1733,24.1951,64800.0
2007-01-22 15:15:00,33.41,33.43,33.39,33.42,50300.0,24.2023,24.2168,24.1878,24.2095,50300.0
2007-01-22 15:20:00,33.42,33.43,33.36,33.39,92400.0,24.2095,24.2168,24.1661,24.1878,92400.0
2007-01-22 15:25:00,33.39,33.41,33.36,33.36,41400.0,24.1878,24.2023,24.1661,24.1661,41400.0
2007-01-22 15:30:00,33.36,33.36,33.33,33.33,53400.0,24.1661,24.1661,24.1443,24.1443,53400.0
2007-01-22 15:35:00,33.34,33.4,33.33,33.39,73300.0,24.1516,24.1951,24.1443,24.1878,73300.0
2007-01-22 15:40:00,33.4,33.46,33.36,33.45,93700.0,24.1951,24.2385,24.1661,24.2313,93700.0
2007-01-22 15:45:00,33.45,33.47,33.45,33.46,47500.0,24.2313,24.2458,24.2313,24.2385,47500.0
2007-01-22 15:50:00,33.46,33.5,33.45,33.47,103600.0,24.2385,24.2675,24.2313,24.2458,103600.0
2007-01-22 15:55:00,33.46,33.47,33.39,33.39,81900.0,24.2385,24.2458,24.1878,24.1878,81900.0
2007-01-23 09:30:00,33.51,33.67,33.43,33.45,102200.0,24.2747,24.3906,24.2168,24.2313,102200.0
2007-01-23 09:35:00,33.44,33.47,33.4,33.42,104400.0,24.224,24.2458,24.1951,24.2095,104400.0
2007-01-23 09:40:00,33.42,33.44,33.25,33.32,155700.0,24.2095,24.224,24.0864,24.1371,155700.0
2007-01-23 09:45:00,33.32,33.4,33.28,33.3,89800.0,24.1371,24.1951,24.1081,24.1226,89800.0
2007-01-23 09:50:00,33.3,33.37,33.27,33.37,78300.0,24.1226,24.1733,24.1009,24.1733,78300.0
2007-01-23 09:55:00,33.36,33.41,33.31,33.37,45900.0,24.1661,24.2023,24.1299,24.1733,45900.0
2007-01-23 10:00:00,33.35,33.38,33.3,33.32,195300.0,24.1588,24.1806,24.1226,24.1371,195300.0
2007-01-23 10:05:00,33.32,33.34,33.27,33.3,67800.0,24.1371,24.1516,24.1009,24.1226,67800.0
2007-01-23 10:10:00,33.3,33.36,33.28,33.34,97000.0,24.1226,24.1661,24.1081,24.1516,97000.0
2007-01-23 10:15:00,33.34,33.37,33.33,33.36,77500.0,24.1516,24.1733,24.1443,24.1661,77500.0
2007-01-23 10:20:00,33.37,33.42,33.36,33.42,68200.0,24.1733,24.2095,24.1661,24.2095,68200.0
2007-01-23 10:25:00,33.41,33.5,33.41,33.5,97200.0,24.2023,24.2675,24.2023,24.2675,97200.0
2007-01-23 10:30:00,33.5,33.55,33.43,33.43,65300.0,24.2675,24.3037,24.2168,24.2168,65300.0
2007-01-23 10:35:00,33.43,33.49,33.38,33.38,92000.0,24.2168,24.2602,24.1806,24.1806,92000.0
2007-01-23 10:40:00,33.38,33.41,33.35,33.41,75900.0,24.1806,24.2023,24.1588,24.2023,75900.0
2007-01-23 10:45:00,33.4,33.43,33.35,33.36,124900.0,24.1951,24.2168,24.1588,24.1661,124900.0
2007-01-23 10:50:00,33.37,33.38,33.34,33.35,118900.0,24.1733,24.1806,24.1516,24.1588,118900.0
2007-01-23 10:55:00,33.35,33.37,33.35,33.36,23600.0,24.1588,24.1733,24.1588,24.1661,23600.0
2007-01-23 11:00:00,33.35,33.37,33.35,33.36,43000.0,24.1588,24.1733,24.1588,24.1661,43000.0
2007-01-23 11:05:00,33.35,33.37,33.33,33.37,244400.0,24.1588,24.1733,24.1443,24.1733,244400.0
2007-01-23 11:10:00,33.37,33.39,33.34,33.34,158300.0,24.1733,24.1878,24.1516,24.1516,158300.0
2007-01-23 11:15:00,33.35,33.36,33.32,33.32,85800.0,24.1588,24.1661,24.1371,24.1371,85800.0
2007-01-23 11:20:00,33.32,33.37,33.32,33.35,82200.0,24.1371,24.1733,24.1371,24.1588,82200.0
2007-01-23 11:25:00,33.35,33.36,33.32,33.33,82300.0,24.1588,24.1661,24.1371,24.1443,82300.0
2007-01-23 11:30:00,33.34,33.35,33.32,33.32,68200.0,24.1516,24.1588,24.1371,24.1371,68200.0
2007-01-23 11:35:00,33.32,33.36,33.3,33.35,164500.0,24.1371,24.1661,24.1226,24.1588,164500.0
2007-01-23 11:40:00,33.35,33.36,33.34,33.35,72500.0,24.1588,24.1661,24.1516,24.1588,72500.0
2007-01-23 11:45:00,33.36,33.37,33.35,33.36,38200.0,24.1661,24.1733,24.1588,24.1661,38200.0
2007-01-23 11:50:00,33.35,33.43,33.35,33.43,55100.0,24.1588,24.2168,24.1588,24.2168,55100.0
2007-01-23 11:55:00,33.43,33.47,33.39,33.46,70800.0,24.2168,24.2458,24.1878,24.2385,70800.0
2007-01-23 12:00:00,33.46,33.47,33.39,33.41,45400.0,24.2385,24.2458,24.1878,24.2023,45400.0
2007-01-23 12:05:00,33.41,33.45,33.4,33.45,62200.0,24.2023,24.2313,24.1951,24.2313,62200.0
2007-01-23 12:10:00,33.45,33.45,33.41,33.42,72800.0,24.2313,24.2313,24.2023,24.2095,72800.0
2007-01-23 12:15:00,33.41,33.43,33.41,33.41,46900.0,24.2023,24.2168,24.2023,24.2023,46900.0
2007-01-23 12:20:00,33.42,33.42,33.4,33.4,43800.0,24.2095,24.2095,24.1951,24.1951,43800.0
2007-01-23 12:25:00,33.41,33.45,33.4,33.44,69500.0,24.2023,24.2313,24.1951,24.224,69500.0
2007-01-23 12:30:00,33.44,33.53,33.44,33.46,94400.0,24.224,24.2892,24.224,24.2385,94400.0
2007-01-23 12:35:00,33.47,33.5,33.46,33.48,52800.0,24.2458,24.2675,24.2385,24.253,52800.0
2007-01-23 12:40:00,33.48,33.51,33.46,33.5,42900.0,24.253,24.2747,24.2385,24.2675,42900.0
2007-01-23 12:45:00,33.5,33.59,33.49,33.59,84400.0,24.2675,24.3327,24.2602,24.3327,84400.0
2007-01-23 12:50:00,33.59,33.62,33.58,33.58,51400.0,24.3327,24.3544,24.3254,24.3254,51400.0
2007-01-23 12:55:00,33.59,33.62,33.56,33.58,41900.0,24.3327,24.3544,24.311,24.3254,41900.0
2007-01-23 13:00:00,33.59,33.61,33.58,33.59,29100.0,24.3327,24.3472,24.3254,24.3327,29100.0
2007-01-23 13:05:00,33.59,33.7,33.58,33.67,108000.0,24.3327,24.4124,24.3254,24.3906,108000.0
2007-01-23 13:10:00,33.67,33.72,33.66,33.71,81400.0,24.3906,24.4269,24.3834,24.4196,81400.0
2007-01-23 13:15:00,33.71,33.71,33.68,33.69,53100.0,24.4196,24.4196,24.3979,24.4051,53100.0
2007-01-23 13:20:00,33.69,33.7,33.65,33.66,23300.0,24.4051,24.4124,24.3762,24.3834,23300.0
2007-01-23 13:25:00,33.66,33.69,33.63,33.67,93200.0,24.3834,24.4051,24.3617,24.3906,93200.0
2007-01-23 13:30:00,33.67,33.69,33.65,33.67,65800.0,24.3906,24.4051,24.3762,24.3906,65800.0
2007-01-23 13:35:00,33.66,33.74,33.63,33.72,134500.0,24.3834,24.4413,24.3617,24.4269,134500.0
2007-01-23 13:40:00,33.73,33.75,33.71,33.71,52100.0,24.4341,24.4486,24.4196,24.4196,52100.0
2007-01-23 13:45:00,33.71,33.77,33.7,33.75,58000.0,24.4196,24.4631,24.4124,24.4486,58000.0
2007-01-23 13:50:00,33.76,33.81,33.74,33.79,95800.0,24.4558,24.4921,24.4413,24.4776,95800.0
2007-01-23 13:55:00,33.8,33.81,33.77,33.79,68200.0,24.4848,24.4921,24.4631,24.4776,68200.0
2007-01-23 14:00:00,33.8,33.81,33.75,33.76,48900.0,24.4848,24.4921,24.4486,24.4558,48900.0
2007-01-23 14:05:00,33.75,33.8,33.73,33.78,131300.0,24.4486,24.4848,24.4341,24.4703,131300.0
2007-01-23 14:10:00,33.78,33.78,33.72,33.73,69400.0,24.4703,24.4703,24.4269,24.4341,69400.0
2007-01-23 14:15:00,33.74,33.74,33.62,33.64,68000.0,24.4413,24.4413,24.3544,24.3689,68000.0
2007-01-23 14:20:00,33.65,33.65,33.54,33.55,79300.0,24.3762,24.3762,24.2965,24.3037,79300.0
2007-01-23 14:25:00,33.54,33.59,33.5,33.55,111800.0,24.2965,24.3327,24.2675,24.3037,111800.0
2007-01-23 14:30:00,33.55,33.55,33.42,33.44,201300.0,24.3037,24.3037,24.2095,24.224,201300.0
2007-01-23 14:35:00,33.44,33.5,33.39,33.48,137400.0,24.224,24.2675,24.1878,24.253,137400.0
2007-01-23 14:40:00,33.48,33.5,33.42,33.45,136800.0,24.253,24.2675,24.2095,24.2313,136800.0
2007-01-23 14:45:00,33.45,33.52,33.4,33.5,123200.0,24.2313,24.282,24.1951,24.2675,123200.0
2007-01-23 14:50:00,33.5,33.54,33.5,33.5,115600.0,24.2675,24.2965,24.2675,24.2675,115600.0
2007-01-23 14:55:00,33.51,33.62,33.49,33.61,137100.0,24.2747,24.3544,24.2602,24.3472,137100.0
2007-01-23 15:00:00,33.61,33.69,33.6,33.67,188900.0,24.3472,24.4051,24.3399,24.3906,188900.0
2007-01-23 15:05:00,33.67,33.7,33.66,33.69,89600.0,24.3906,24.4124,24.3834,24.4051,89600.0
2007-01-23 15:10:00,33.68,33.74,33.68,33.71,76700.0,24.3979,24.4413,24.3979,24.4196,76700.0
2007-01-23 15:15:00,33.7,33.72,33.69,33.71,53100.0,24.4124,24.4269,24.4051,24.4196,53100.0
2007-01-23 15:20:00,33.71,33.71,33.69,33.69,74800.0,24.4196,24.4196,24.4051,24.4051,74800.0
2007-01-23 15:25:00,33.7,33.71,33.68,33.71,71200.0,24.4124,24.4196,24.3979,24.4196,71200.0
2007-01-23 15:30:00,33.7,33.71,33.67,33.67,60100.0,24.4124,24.4196,24.3906,24.3906,60100.0
2007-01-23 15:35:00,33.68,33.68,33.67,33.67,61900.0,24.3979,24.3979,24.3906,24.3906,61900.0
2007-01-23 15:40:00,33.68,33.68,33.66,33.66,200600.0,24.3979,24.3979,24.3834,24.3834,200600.0
2007-01-23 15:45:00,33.66,33.68,33.66,33.68,195000.0,24.3834,24.3979,24.3834,24.3979,195000.0
2007-01-23 15:50:00,33.68,33.68,33.28,33.63,152400.0,24.3979,24.3979,24.1081,24.3617,152400.0
2007-01-23 15:55:00,33.62,33.67,33.62,33.67,198300.0,24.3544,24.3906,24.3544,24.3906,198300.0
2007-01-24 09:30:00,33.72,33.79,33.6,33.76,111700.0,24.4269,24.4776,24.3399,24.4558,111700.0
2007-01-24 09:35:00,33.77,33.77,33.65,33.65,34100.0,24.4631,24.4631,24.3762,24.3762,34100.0
2007-01-24 09:40:00,33.65,33.66,33.6,33.64,53900.0,24.3762,24.3834,24.3399,24.3689,53900.0
2007-01-24 09:45:00,33.64,33.65,33.61,33.62,60300.0,24.3689,24.3762,24.3472,24.3544,60300.0
2007-01-24 09:50:00,33.61,33.62,33.5,33.55,70000.0,24.3472,24.3544,24.2675,24.3037,70000.0
2007-01-24 09:55:00,33.56,33.58,33.5,33.58,37700.0,24.311,24.3254,24.2675,24.3254,37700.0
2007-01-24 10:00:00,33.58,33.61,33.57,33.61,58200.0,24.3254,24.3472,24.3182,24.3472,58200.0
2007-01-24 10:05:00,33.61,33.61,33.52,33.57,42000.0,24.3472,24.3472,24.282,24.3182,42000.0
2007-01-24 10:10:00,33.58,33.62,33.55,33.58,71000.0,24.3254,24.3544,24.3037,24.3254,71000.0
2007-01-24 10:15:00,33.58,33.61,33.52,33.52,98000.0,24.3254,24.3472,24.282,24.282,98000.0
2007-01-24 10:20:00,33.53,33.61,33.52,33.59,97200.0,24.2892,24.3472,24.282,24.3327,97200.0
2007-01-24 10:25:00,33.6,33.61,33.58,33.6,81200.0,24.3399,24.3472,24.3254,24.3399,81200.0
2007-01-24 10:30:00,33.6,33.7,33.59,33.69,66000.0,24.3399,24.4124,24.3327,24.4051,66000.0
2007-01-24 10:35:00,33.69,33.7,33.56,33.59,112900.0,24.4051,24.4124,24.311,24.3327,112900.0
2007-01-24 10:40:00,33.58,33.7,33.58,33.67,56800.0,24.3254,24.4124,24.3254,24.3906,56800.0
2007-01-24 10:45:00,33.67,33.76,33.67,33.7,85400.0,24.3906,24.4558,24.3906,24.4124,85400.0
2007-01-24 10:50:00,33.71,33.73,33.7,33.72,26800.0,24.4196,24.4341,24.4124,24.4269,26800.0
2007-01-24 10:55:00,33.73,33.73,33.7,33.72,17400.0,24.4341,24.4341,24.4124,24.4269,17400.0
2007-01-24 11:00:00,33.73,33.73,33.69,33.73,46600.0,24.4341,24.4341,24.4051,24.4341,46600.0
2007-01-24 11:05:00,33.72,33.77,33.72,33.74,46600.0,24.4269,24.4631,24.4269,24.4413,46600.0
2007-01-24 11:10:00,33.74,33.74,33.72,33.73,18200.0,24.4413,24.4413,24.4269,24.4341,18200.0
2007-01-24 11:15:00,33.71,33.72,33.67,33.67,22900.0,24.4196,24.4269,24.3906,24.3906,22900.0
2007-01-24 11:20:00,33.67,33.72,33.67,33.71,77800.0,24.3906,24.4269,24.3906,24.4196,77800.0
2007-01-24 11:25:00,33.71,33.72,33.67,33.68,21100.0,24.4196,24.4269,24.3906,24.3979,21100.0
2007-01-24 11:30:00,33.68,33.68,33.66,33.67,20900.0,24.3979,24.3979,24.3834,24.3906,20900.0
2007-01-24 11:35:00,33.67,33.68,33.65,33.67,43500.0,24.3906,24.3979,24.3762,24.3906,43500.0
2007-01-24 11:40:00,33.68,33.69,33.68,33.69,24800.0,24.3979,24.4051,24.3979,24.4051,24800.0
2007-01-24 11:45:00,33.69,33.71,33.68,33.69,25900.0,24.4051,24.4196,24.3979,24.4051,25900.0
2007-01-24 11:50:00,33.7,33.71,33.69,33.7,21200.0,24.4124,24.4196,24.4051,24.4124,21200.0
2007-01-24 11:55:00,33.69,33.72,33.69,33.71,37800.0,24.4051,24.4269,24.4051,24.4196,37800.0
2007-01-24 12:00:00,33.7,33.75,33.7,33.74,32700.0,24.4124,24.4486,24.4124,24.4413,32700.0
2007-01-24 12:05:00,33.74,33.74,33.72,33.73,24800.0,24.4413,24.4413,24.4269,24.4341,24800.0
2007-01-24 12:10:00,33.73,33.73,33.72,33.73,16300.0,24.4341,24.4341,24.4269,24.4341,16300.0
2007-01-24 12:15:00,33.73,33.76,33.72,33.74,90600.0,24.4341,24.4558,24.4269,24.4413,90600.0
2007-01-24 12:20:00,33.74,33.76,33.74,33.76,36400.0,24.4413,24.4558,24.4413,24.4558,36400.0
2007-01-24 12:25:00,33.75,33.75,33.74,33.74,26800.0,24.4486,24.4486,24.4413,24.4413,26800.0
2007-01-24 12:30:00,33.75,33.76,33.74,33.76,49000.0,24.4486,24.4558,24.4413,24.4558,49000.0
2007-01-24 12:35:00,33.76,33.76,33.71,33.72,80200.0,24.4558,24.4558,24.4196,24.4269,80200.0
2007-01-24 12:40:00,33.72,33.73,33.7,33.72,42200.0,24.4269,24.4341,24.4124,24.4269,42200.0
2007-01-24 12:45:00,33.73,33.73,33.69,33.71,33000.0,24.4341,24.4341,24.4051,24.4196,33000.0
2007-01-24 12:50:00,33.72,33.76,33.71,33.76,157600.0,24.4269,24.4558,24.4196,24.4558,157600.0
2007-01-24 12:55:00,33.76,33.81,33.76,33.81,52400.0,24.4558,24.4921,24.4558,24.4921,52400.0
2007-01-24 13:00:00,33.81,33.81,33.79,33.81,59400.0,24.4921,24.4921,24.4776,24.4921,59400.0
2007-01-24 13:05:00,33.8,33.81,33.79,33.8,29400.0,24.4848,24.4921,24.4776,24.4848,29400.0
2007-01-24 13:10:00,33.79,33.8,33.76,33.76,20300.0,24.4776,24.4848,24.4558,24.4558,20300.0
2007-01-24 13:15:00,33.77,33.77,33.76,33.77,15100.0,24.4631,24.4631,24.4558,24.4631,15100.0
2007-01-24 13:20:00,33.76,33.77,33.72,33.72,20200.0,24.4558,24.4631,24.4269,24.4269,20200.0
2007-01-24 13:25:00,33.7,33.71,33.66,33.66,41500.0,24.4124,24.4196,24.3834,24.3834,41500.0
2007-01-24 13:30:00,33.66,33.67,33.61,33.62,88600.0,24.3834,24.3906,24.3472,24.3544,88600.0
2007-01-24 13:35:00,33.62,33.71,33.62,33.67,93300.0,24.3544,24.4196,24.3544,24.3906,93300.0
2007-01-24 13:40:00,33.67,33.69,33.66,33.69,86200.0,24.3906,24.4051,24.3834,24.4051,86200.0
2007-01-24 13:45:00,33.69,33.69,33.68,33.68,12600.0,24.4051,24.4051,24.3979,24.3979,12600.0
2007-01-24 13:50:00,33.69,33.69,33.66,33.66,22500.0,24.4051,24.4051,24.3834,24.3834,22500.0
2007-01-24 13:55:00,33.67,33.72,33.66,33.7,103800.0,24.3906,24.4269,24.3834,24.4124,103800.0
2007-01-24 14:00:00,33.7,33.72,33.69,33.7,22400.0,24.4124,24.4269,24.4051,24.4124,22400.0
2007-01-24 14:05:00,33.7,33.72,33.68,33.69,17800.0,24.4124,24.4269,24.3979,24.4051,17800.0
2007-01-24 14:10:00,33.68,33.69,33.64,33.66,16800.0,24.3979,24.4051,24.3689,24.3834,16800.0
2007-01-24 14:15:00,33.64,33.67,33.64,33.65,28800.0,24.3689,24.3906,24.3689,24.3762,28800.0
2007-01-24 14:20:00,33.65,33.69,33.64,33.67,53800.0,24.3762,24.4051,24.3689,24.3906,53800.0
2007-01-24 14:25:00,33.67,33.67,33.59,33.61,69600.0,24.3906,24.3906,24.3327,24.3472,69600.0
2007-01-24 14:30:00,33.61,33.64,33.58,33.59,69400.0,24.3472,24.3689,24.3254,24.3327,69400.0
2007-01-24 14:35:00,33.59,33.62,33.58,33.62,79600.0,24.3327,24.3544,24.3254,24.3544,79600.0
2007-01-24 14:40:00,33.62,33.64,33.61,33.62,48200.0,24.3544,24.3689,24.3472,24.3544,48200.0
2007-01-24 14:45:00,33.61,33.63,33.61,33.62,25100.0,24.3472,24.3617,24.3472,24.3544,25100.0
2007-01-24 14:50:00,33.61,33.62,33.56,33.57,60200.0,24.3472,24.3544,24.311,24.3182,60200.0
2007-01-24 14:55:00,33.57,33.59,33.56,33.58,29800.0,24.3182,24.3327,24.311,24.3254,29800.0
2007-01-24 15:00:00,33.58,33.61,33.57,33.59,129700.0,24.3254,24.3472,24.3182,24.3327,129700.0
2007-01-24 15:05:00,33.58,33.6,33.58,33.59,47500.0,24.3254,24.3399,24.3254,24.3327,47500.0
2007-01-24 15:10:00,33.59,33.6,33.58,33.59,681300.0,24.3327,24.3399,24.3254,24.3327,681300.0
2007-01-24 15:15:00,33.6,33.6,33.52,33.54,141400.0,24.3399,24.3399,24.282,24.2965,141400.0
2007-01-24 15:20:00,33.53,33.59,33.53,33.56,88800.0,24.2892,24.3327,24.2892,24.311,88800.0
2007-01-24 15:25:00,33.56,33.57,33.51,33.53,89500.0,24.311,24.3182,24.2747,24.2892,89500.0
2007-01-24 15:30:00,33.54,33.59,33.53,33.58,67200.0,24.2965,24.3327,24.2892,24.3254,67200.0
2007-01-24 15:35:00,33.57,33.58,33.57,33.58,46200.0,24.3182,24.3254,24.3182,24.3254,46200.0
2007-01-24 15:40:00,33.58,33.62,33.58,33.6,135800.0,24.3254,24.3544,24.3254,24.3399,135800.0
2007-01-24 15:45:00,33.6,33.61,33.58,33.59,123700.0,24.3399,24.3472,24.3254,24.3327,123700.0
2007-01-24 15:50:00,33.58,33.64,33.56,33.62,196000.0,24.3254,24.3689,24.311,24.3544,196000.0
2007-01-24 15:55:00,33.61,33.62,33.58,33.59,129300.0,24.3472,24.3544,24.3254,24.3327,129300.0
2007-01-25 09:30:00,33.52,33.59,33.48,33.55,139400.0,24.282,24.3327,24.253,24.3037,139400.0
2007-01-25 09:35:00,33.55,33.57,33.48,33.49,105500.0,24.3037,24.3182,24.253,24.2602,105500.0
2007-01-25 09:40:00,33.49,33.55,33.49,33.51,77000.0,24.2602,24.3037,24.2602,24.2747,77000.0
2007-01-25 09:45:00,33.5,33.5,33.39,33.39,51200.0,24.2675,24.2675,24.1878,24.1878,51200.0
2007-01-25 09:50:00,33.4,33.48,33.39,33.45,110900.0,24.1951,24.253,24.1878,24.2313,110900.0
2007-01-25 09:55:00,33.46,33.48,33.45,33.46,72700.0,24.2385,24.253,24.2313,24.2385,72700.0
2007-01-25 10:00:00,33.46,33.47,33.44,33.44,63400.0,24.2385,24.2458,24.224,24.224,63400.0
2007-01-25 10:05:00,33.45,33.45,33.4,33.4,69200.0,24.2313,24.2313,24.1951,24.1951,69200.0
2007-01-25 10:10:00,33.41,33.42,33.29,33.31,111100.0,24.2023,24.2095,24.1154,24.1299,111100.0
2007-01-25 10:15:00,33.31,33.34,33.28,33.33,74800.0,24.1299,24.1516,24.1081,24.1443,74800.0
2007-01-25 10:20:00,33.33,33.33,33.28,33.3,59900.0,24.1443,24.1443,24.1081,24.1226,59900.0
2007-01-25 10:25:00,33.31,33.35,33.3,33.35,36100.0,24.1299,24.1588,24.1226,24.1588,36100.0
2007-01-25 10:30:00,33.35,33.39,33.35,33.36,51700.0,24.1588,24.1878,24.1588,24.1661,51700.0
2007-01-25 10:35:00,33.36,33.37,33.26,33.26,84900.0,24.1661,24.1733,24.0936,24.0936,84900.0
2007-01-25 10:40:00,33.27,33.27,33.25,33.26,99800.0,24.1009,24.1009,24.0864,24.0936,99800.0
2007-01-25 10:45:00,33.25,33.26,33.21,33.21,260700.0,24.0864,24.0936,24.0574,24.0574,260700.0
2007-01-25 10:50:00,33.21,33.24,33.15,33.19,177600.0,24.0574,24.0791,24.014,24.0429,177600.0
2007-01-25 10:55:00,33.2,33.22,33.17,33.22,105600.0,24.0502,24.0647,24.0284,24.0647,105600.0
2007-01-25 11:00:00,33.21,33.32,33.21,33.29,104900.0,24.0574,24.1371,24.0574,24.1154,104900.0
2007-01-25 11:05:00,33.29,33.32,33.29,33.31,25100.0,24.1154,24.1371,24.1154,24.1299,25100.0
2007-01-25 11:10:00,33.31,33.31,33.25,33.29,212500.0,24.1299,24.1299,24.0864,24.1154,212500.0
2007-01-25 11:15:00,33.29,33.3,33.28,33.3,51700.0,24.1154,24.1226,24.1081,24.1226,51700.0
2007-01-25 11:20:00,33.29,33.31,33.29,33.3,42700.0,24.1154,24.1299,24.1154,24.1226,42700.0
2007-01-25 11:25:00,33.31,33.33,33.29,33.31,45400.0,24.1299,24.1443,24.1154,24.1299,45400.0
2007-01-25 11:30:00,33.3,33.33,33.29,33.29,98600.0,24.1226,24.1443,24.1154,24.1154,98600.0
2007-01-25 11:35:00,33.29,33.34,33.29,33.33,76000.0,24.1154,24.1516,24.1154,24.1443,76000.0
2007-01-25 11:40:00,33.34,33.35,33.33,33.35,64400.0,24.1516,24.1588,24.1443,24.1588,64400.0
2007-01-25 11:45:00,33.35,33.35,33.3,33.32,58300.0,24.1588,24.1588,24.1226,24.1371,58300.0
2007-01-25 11:50:00,33.32,33.33,33.31,33.33,13300.0,24.1371,24.1443,24.1299,24.1443,13300.0
2007-01-25 11:55:00,33.33,33.33,33.27,33.27,40200.0,24.1443,24.1443,24.1009,24.1009,40200.0
2007-01-25 12:00:00,33.27,33.28,33.17,33.18,101300.0,24.1009,24.1081,24.0284,24.0357,101300.0
2007-01-25 12:05:00,33.18,33.23,33.16,33.21,138300.0,24.0357,24.0719,24.0212,24.0574,138300.0
2007-01-25 12:10:00,33.21,33.22,33.07,33.09,110700.0,24.0574,24.0647,23.956,23.9705,110700.0
2007-01-25 12:15:00,33.1,33.14,33.03,33.12,302700.0,23.9777,24.0067,23.927,23.9922,302700.0
2007-01-25 12:20:00,33.12,33.13,33.09,33.11,85700.0,23.9922,23.9995,23.9705,23.985,85700.0
2007-01-25 12:25:00,33.11,33.12,33.09,33.09,25100.0,23.985,23.9922,23.9705,23.9705,25100.0
2007-01-25 12:30:00,33.09,33.1,33.09,33.09,57500.0,23.9705,23.9777,23.9705,23.9705,57500.0
2007-01-25 12:35:00,33.09,33.11,33.08,33.1,43400.0,23.9705,23.985,23.9632,23.9777,43400.0
2007-01-25 12:40:00,33.1,33.14,33.1,33.14,30500.0,23.9777,24.0067,23.9777,24.0067,30500.0
2007-01-25 12:45:00,33.14,33.15,33.12,33.15,22600.0,24.0067,24.014,23.9922,24.014,22600.0
2007-01-25 12:50:00,33.14,33.15,33.12,33.15,37800.0,24.0067,24.014,23.9922,24.014,37800.0
2007-01-25 12:55:00,33.15,33.15,33.12,33.13,26800.0,24.014,24.014,23.9922,23.9995,26800.0
2007-01-25 13:00:00,33.13,33.14,33.11,33.12,33100.0,23.9995,24.0067,23.985,23.9922,33100.0
2007-01-25 13:05:00,33.13,33.14,33.12,33.14,14300.0,23.9995,24.0067,23.9922,24.0067,14300.0
2007-01-25 13:10:00,33.14,33.14,33.11,33.12,18400.0,24.0067,24.0067,23.985,23.9922,18400.0
2007-01-25 13:15:00,33.12,33.12,33.06,33.08,76900.0,23.9922,23.9922,23.9488,23.9632,76900.0
2007-01-25 13:20:00,33.08,33.11,33.08,33.09,77800.0,23.9632,23.985,23.9632,23.9705,77800.0
2007-01-25 13:25:00,33.09,33.1,33.07,33.08,45800.0,23.9705,23.9777,23.956,23.9632,45800.0
2007-01-25 13:30:00,33.07,33.08,33.06,33.08,141400.0,23.956,23.9632,23.9488,23.9632,141400.0
2007-01-25 13:35:00,33.08,33.08,33.0,33.0,166900.0,23.9632,23.9632,23.9053,23.9053,166900.0
2007-01-25 13:40:00,33.0,33.05,32.98,33.01,89400.0,23.9053,23.9415,23.8908,23.9125,89400.0
2007-01-25 13:45:00,33.0,33.0,32.95,32.96,45200.0,23.9053,23.9053,23.8691,23.8763,45200.0
2007-01-25 13:50:00,32.97,33.01,32.96,33.0,50100.0,23.8836,23.9125,23.8763,23.9053,50100.0
2007-01-25 13:55:00,32.99,33.01,32.97,33.0,71200.0,23.898,23.9125,23.8836,23.9053,71200.0
2007-01-25 14:00:00,33.0,33.01,32.98,32.99,64800.0,23.9053,23.9125,23.8908,23.898,64800.0
2007-01-25 14:05:00,32.98,33.0,32.97,32.97,30100.0,23.8908,23.9053,23.8836,23.8836,30100.0
2007-01-25 14:10:00,32.97,33.0,32.96,32.99,115000.0,23.8836,23.9053,23.8763,23.898,115000.0
2007-01-25 14:15:00,33.0,33.03,32.98,32.99,64900.0,23.9053,23.927,23.8908,23.898,64900.0
2007-01-25 14:20:00,33.0,33.02,32.99,33.0,55700.0,23.9053,23.9198,23.898,23.9053,55700.0
2007-01-25 14:25:00,33.0,33.02,32.97,33.02,90700.0,23.9053,23.9198,23.8836,23.9198,90700.0
2007-01-25 14:30:00,33.02,33.05,33.0,33.03,69800.0,23.9198,23.9415,23.9053,23.927,69800.0
2007-01-25 14:35:00,33.02,33.04,33.01,33.02,47700.0,23.9198,23.9343,23.9125,23.9198,47700.0
2007-01-25 14:40:00,33.01,33.02,33.0,33.0,45800.0,23.9125,23.9198,23.9053,23.9053,45800.0
2007-01-25 14:45:00,33.0,33.02,32.99,32.99,78700.0,23.9053,23.9198,23.898,23.898,78700.0
2007-01-25 14:50:00,32.99,33.04,32.99,33.02,68700.0,23.898,23.9343,23.898,23.9198,68700.0
2007-01-25 14:55:00,33.03,33.03,33.0,33.03,81800.0,23.927,23.927,23.9053,23.927,81800.0
2007-01-25 15:00:00,33.03,33.03,32.99,32.99,103200.0,23.927,23.927,23.898,23.898,103200.0
2007-01-25 15:05:00,32.99,32.99,32.9,32.93,162000.0,23.898,23.898,23.8329,23.8546,162000.0
2007-01-25 15:10:00,32.93,32.97,32.92,32.95,88600.0,23.8546,23.8836,23.8473,23.8691,88600.0
2007-01-25 15:15:00,32.94,33.02,32.93,33.02,107700.0,23.8618,23.9198,23.8546,23.9198,107700.0
2007-01-25 15:20:00,33.01,33.02,32.97,32.99,74100.0,23.9125,23.9198,23.8836,23.898,74100.0
2007-01-25 15:25:00,32.99,33.05,32.99,33.04,72500.0,23.898,23.9415,23.898,23.9343,72500.0
2007-01-25 15:30:00,33.05,33.06,33.03,33.06,68100.0,23.9415,23.9488,23.927,23.9488,68100.0
2007-01-25 15:35:00,33.07,33.11,33.06,33.11,67700.0,23.956,23.985,23.9488,23.985,67700.0
2007-01-25 15:40:00,33.11,33.12,33.05,33.08,110700.0,23.985,23.9922,23.9415,23.9632,110700.0
2007-01-25 15:45:00,33.08,33.11,33.07,33.1,144100.0,23.9632,23.985,23.956,23.9777,144100.0
2007-01-25 15:50:00,33.11,33.13,33.09,33.11,144600.0,23.985,23.9995,23.9705,23.985,144600.0
2007-01-25 15:55:00,33.1,33.11,33.08,33.08,152300.0,23.9777,23.985,23.9632,23.9632,152300.0
2007-01-26 09:30:00,33.05,33.2,33.05,33.14,117500.0,23.9415,24.0502,23.9415,24.0067,117500.0
2007-01-26 09:35:00,33.13,33.13,32.99,33.02,83300.0,23.9995,23.9995,23.898,23.9198,83300.0
2007-01-26 09:40:00,33.02,33.03,32.91,32.94,87300.0,23.9198,23.927,23.8401,23.8618,87300.0
2007-01-26 09:45:00,32.94,32.95,32.81,32.88,107300.0,23.8618,23.8691,23.7677,23.8184,107300.0
2007-01-26 09:50:00,32.89,32.91,32.88,32.89,79500.0,23.8256,23.8401,23.8184,23.8256,79500.0
2007-01-26 09:55:00,32.9,32.9,32.84,32.87,138000.0,23.8329,23.8329,23.7894,23.8111,138000.0
2007-01-26 10:00:00,32.89,32.97,32.83,32.83,145900.0,23.8256,23.8836,23.7821,23.7821,145900.0
2007-01-26 10:05:00,32.83,32.85,32.8,32.81,140800.0,23.7821,23.7966,23.7604,23.7677,140800.0
2007-01-26 10:10:00,32.8,32.84,32.76,32.78,170800.0,23.7604,23.7894,23.7314,23.7459,170800.0
2007-01-26 10:15:00,32.78,32.79,32.71,32.73,77800.0,23.7459,23.7532,23.6952,23.7097,77800.0
2007-01-26 10:20:00,32.72,32.76,32.72,32.75,93100.0,23.7025,23.7314,23.7025,23.7242,93100.0
2007-01-26 10:25:00,32.75,32.76,32.72,32.74,80600.0,23.7242,23.7314,23.7025,23.7169,80600.0
2007-01-26 10:30:00,32.75,32.78,32.73,32.74,76200.0,23.7242,23.7459,23.7097,23.7169,76200.0
2007-01-26 10:35:00,32.74,32.75,32.73,32.75,64200.0,23.7169,23.7242,23.7097,23.7242,64200.0
2007-01-26 10:40:00,32.75,32.75,32.72,32.74,79200.0,23.7242,23.7242,23.7025,23.7169,79200.0
2007-01-26 10:45:00,32.74,32.74,32.7,32.71,64000.0,23.7169,23.7169,23.688,23.6952,64000.0
2007-01-26 10:50:00,32.71,32.71,32.66,32.66,67600.0,23.6952,23.6952,23.659,23.659,67600.0
2007-01-26 10:55:00,32.67,32.68,32.65,32.66,112700.0,23.6662,23.6735,23.6517,23.659,112700.0
2007-01-26 11:00:00,32.66,32.67,32.61,32.64,153400.0,23.659,23.6662,23.6228,23.6445,153400.0
2007-01-26 11:05:00,32.63,32.64,32.54,32.54,143800.0,23.6373,23.6445,23.5721,23.5721,143800.0
2007-01-26 11:10:00,32.55,32.6,32.55,32.59,104300.0,23.5793,23.6155,23.5793,23.6083,104300.0
2007-01-26 11:15:00,32.59,32.66,32.57,32.66,81700.0,23.6083,23.659,23.5938,23.659,81700.0
2007-01-26 11:20:00,32.66,32.68,32.65,32.67,51900.0,23.659,23.6735,23.6517,23.6662,51900.0
2007-01-26 11:25:00,32.66,32.67,32.58,32.59,116100.0,23.659,23.6662,23.601,23.6083,116100.0
2007-01-26 11:30:00,32.59,32.63,32.58,32.62,71000.0,23.6083,23.6373,23.601,23.63,71000.0
2007-01-26 11:35:00,32.63,32.65,32.57,32.57,69600.0,23.6373,23.6517,23.5938,23.5938,69600.0
2007-01-26 11:40:00,32.58,32.58,32.52,32.52,103700.0,23.601,23.601,23.5576,23.5576,103700.0
2007-01-26 11:45:00,32.52,32.54,32.5,32.5,79600.0,23.5576,23.5721,23.5431,23.5431,79600.0
2007-01-26 11:50:00,32.5,32.54,32.5,32.51,70400.0,23.5431,23.5721,23.5431,23.5503,70400.0
2007-01-26 11:55:00,32.51,32.57,32.5,32.56,70200.0,23.5503,23.5938,23.5431,23.5866,70200.0
2007-01-26 12:00:00,32.56,32.58,32.55,32.58,51800.0,23.5866,23.601,23.5793,23.601,51800.0
2007-01-26 12:05:00,32.58,32.64,32.58,32.62,89300.0,23.601,23.6445,23.601,23.63,89300.0
2007-01-26 12:10:00,32.62,32.66,32.59,32.61,73000.0,23.63,23.659,23.6083,23.6228,73000.0
2007-01-26 12:15:00,32.62,32.64,32.58,32.59,79200.0,23.63,23.6445,23.601,23.6083,79200.0
2007-01-26 12:20:00,32.58,32.6,32.54,32.56,67900.0,23.601,23.6155,23.5721,23.5866,67900.0
2007-01-26 12:25:00,32.56,32.58,32.54,32.54,19100.0,23.5866,23.601,23.5721,23.5721,19100.0
2007-01-26 12:30:00,32.55,32.64,32.54,32.63,38900.0,23.5793,23.6445,23.5721,23.6373,38900.0
2007-01-26 12:35:00,32.63,32.64,32.6,32.61,35100.0,23.6373,23.6445,23.6155,23.6228,35100.0
2007-01-26 12:40:00,32.61,32.61,32.57,32.59,34000.0,23.6228,23.6228,23.5938,23.6083,34000.0
2007-01-26 12:45:00,32.6,32.63,32.6,32.63,40600.0,23.6155,23.6373,23.6155,23.6373,40600.0
2007-01-26 12:50:00,32.63,32.63,32.55,32.58,58900.0,23.6373,23.6373,23.5793,23.601,58900.0
2007-01-26 12:55:00,32.57,32.58,32.55,32.57,31500.0,23.5938,23.601,23.5793,23.5938,31500.0
2007-01-26 13:00:00,32.57,32.58,32.55,32.55,44000.0,23.5938,23.601,23.5793,23.5793,44000.0
2007-01-26 13:05:00,32.56,32.56,32.51,32.51,49400.0,23.5866,23.5866,23.5503,23.5503,49400.0
2007-01-26 13:10:00,32.52,32.53,32.5,32.51,58300.0,23.5576,23.5648,23.5431,23.5503,58300.0
2007-01-26 13:15:00,32.5,32.54,32.5,32.53,59600.0,23.5431,23.5721,23.5431,23.5648,59600.0
2007-01-26 13:20:00,32.53,32.53,32.5,32.52,34500.0,23.5648,23.5648,23.5431,23.5576,34500.0
2007-01-26 13:25:00,32.52,32.52,32.5,32.51,70300.0,23.5576,23.5576,23.5431,23.5503,70300.0
2007-01-26 13:30:00,32.51,32.56,32.51,32.56,57000.0,23.5503,23.5866,23.5503,23.5866,57000.0
2007-01-26 13:35:00,32.56,32.56,32.51,32.52,62600.0,23.5866,23.5866,23.5503,23.5576,62600.0
2007-01-26 13:40:00,32.52,32.53,32.51,32.51,51400.0,23.5576,23.5648,23.5503,23.5503,51400.0
2007-01-26 13:45:00,32.51,32.53,32.5,32.52,65900.0,23.5503,23.5648,23.5431,23.5576,65900.0
2007-01-26 13:50:00,32.52,32.53,32.51,32.53,25100.0,23.5576,23.5648,23.5503,23.5648,25100.0
2007-01-26 13:55:00,32.54,32.54,32.51,32.52,30900.0,23.5721,23.5721,23.5503,23.5576,30900.0
2007-01-26 14:00:00,32.51,32.52,32.5,32.51,108900.0,23.5503,23.5576,23.5431,23.5503,108900.0
2007-01-26 14:05:00,32.52,32.53,32.51,32.52,65000.0,23.5576,23.5648,23.5503,23.5576,65000.0
2007-01-26 14:10:00,32.51,32.54,32.51,32.54,121500.0,23.5503,23.5721,23.5503,23.5721,121500.0
2007-01-26 14:15:00,32.54,32.62,32.54,32.58,99300.0,23.5721,23.63,23.5721,23.601,99300.0
2007-01-26 14:20:00,32.58,32.59,32.52,32.52,127700.0,23.601,23.6083,23.5576,23.5576,127700.0
2007-01-26 14:25:00,32.53,32.53,32.5,32.5,143600.0,23.5648,23.5648,23.5431,23.5431,143600.0
2007-01-26 14:30:00,32.5,32.5,32.44,32.45,119500.0,23.5431,23.5431,23.4996,23.5069,119500.0
2007-01-26 14:35:00,32.45,32.49,32.43,32.46,163400.0,23.5069,23.5358,23.4924,23.5141,163400.0
2007-01-26 14:40:00,32.46,32.48,32.45,32.48,44800.0,23.5141,23.5286,23.5069,23.5286,44800.0
2007-01-26 14:45:00,32.49,32.5,32.48,32.49,59200.0,23.5358,23.5431,23.5286,23.5358,59200.0
2007-01-26 14:50:00,32.5,32.53,32.49,32.52,125200.0,23.5431,23.5648,23.5358,23.5576,125200.0
2007-01-26 14:55:00,32.51,32.54,32.5,32.53,47200.0,23.5503,23.5721,23.5431,23.5648,47200.0
2007-01-26 15:00:00,32.53,32.56,32.51,32.52,136200.0,23.5648,23.5866,23.5503,23.5576,136200.0
2007-01-26 15:05:00,32.52,32.54,32.51,32.54,163200.0,23.5576,23.5721,23.5503,23.5721,163200.0
2007-01-26 15:10:00,32.54,32.58,32.54,32.58,197100.0,23.5721,23.601,23.5721,23.601,197100.0
2007-01-26 15:15:00,32.58,32.61,32.57,32.58,140300.0,23.601,23.6228,23.5938,23.601,140300.0
2007-01-26 15:20:00,32.58,32.6,32.57,32.59,74900.0,23.601,23.6155,23.5938,23.6083,74900.0
2007-01-26 15:25:00,32.59,32.6,32.58,32.59,83400.0,23.6083,23.6155,23.601,23.6083,83400.0
2007-01-26 15:30:00,32.59,32.59,32.55,32.57,132300.0,23.6083,23.6083,23.5793,23.5938,132300.0
2007-01-26 15:35:00,32.57,32.59,32.54,32.59,87700.0,23.5938,23.6083,23.5721,23.6083,87700.0
2007-01-26 15:40:00,32.58,32.59,32.56,32.59,108200.0,23.601,23.6083,23.5866,23.6083,108200.0
2007-01-26 15:45:00,32.59,32.62,32.58,32.62,108100.0,23.6083,23.63,23.601,23.63,108100.0
2007-01-26 15:50:00,32.61,32.66,32.61,32.63,133000.0,23.6228,23.659,23.6228,23.6373,133000.0
2007-01-26 15:55:00,32.63,32.63,32.57,32.59,245400.0,23.6373,23.6373,23.5938,23.6083,245400.0
2007-01-29 09:30:00,32.79,32.9,32.75,32.85,212500.0,23.7532,23.8329,23.7242,23.7966,212500.0
2007-01-29 09:35:00,32.86,32.86,32.75,32.82,147200.0,23.8039,23.8039,23.7242,23.7749,147200.0
2007-01-29 09:40:00,32.81,32.89,32.81,32.88,117600.0,23.7677,23.8256,23.7677,23.8184,117600.0
2007-01-29 09:45:00,32.88,32.95,32.87,32.95,107100.0,23.8184,23.8691,23.8111,23.8691,107100.0
2007-01-29 09:50:00,32.95,32.96,32.88,32.88,117200.0,23.8691,23.8763,23.8184,23.8184,117200.0
2007-01-29 09:55:00,32.88,32.94,32.83,32.94,62400.0,23.8184,23.8618,23.7821,23.8618,62400.0
2007-01-29 10:00:00,32.94,32.94,32.9,32.92,52900.0,23.8618,23.8618,23.8329,23.8473,52900.0
2007-01-29 10:05:00,32.91,32.96,32.88,32.9,113100.0,23.8401,23.8763,23.8184,23.8329,113100.0
2007-01-29 10:10:00,32.89,32.9,32.77,32.8,90600.0,23.8256,23.8329,23.7387,23.7604,90600.0
2007-01-29 10:15:00,32.8,32.81,32.76,32.8,106100.0,23.7604,23.7677,23.7314,23.7604,106100.0
2007-01-29 10:20:00,32.8,32.82,32.73,32.74,75900.0,23.7604,23.7749,23.7097,23.7169,75900.0
2007-01-29 10:25:00,32.74,32.78,32.69,32.69,187200.0,23.7169,23.7459,23.6807,23.6807,187200.0
2007-01-29 10:30:00,32.68,32.69,32.57,32.59,188900.0,23.6735,23.6807,23.5938,23.6083,188900.0
2007-01-29 10:35:00,32.59,32.7,32.58,32.66,106000.0,23.6083,23.688,23.601,23.659,106000.0
2007-01-29 10:40:00,32.67,32.72,32.66,32.72,79100.0,23.6662,23.7025,23.659,23.7025,79100.0
2007-01-29 10:45:00,32.72,32.75,32.71,32.75,117200.0,23.7025,23.7242,23.6952,23.7242,117200.0
2007-01-29 10:50:00,32.75,32.78,32.71,32.74,79100.0,23.7242,23.7459,23.6952,23.7169,79100.0
2007-01-29 10:55:00,32.74,32.75,32.71,32.74,58800.0,23.7169,23.7242,23.6952,23.7169,58800.0
2007-01-29 11:00:00,32.75,32.75,32.73,32.74,74100.0,23.7242,23.7242,23.7097,23.7169,74100.0
2007-01-29 11:05:00,32.74,32.75,32.74,32.74,93200.0,23.7169,23.7242,23.7169,23.7169,93200.0
2007-01-29 11:10:00,32.75,32.75,32.74,32.74,55600.0,23.7242,23.7242,23.7169,23.7169,55600.0
2007-01-29 11:15:00,32.74,32.75,32.72,32.73,37000.0,23.7169,23.7242,23.7025,23.7097,37000.0
2007-01-29 11:20:00,32.73,32.77,32.72,32.76,84300.0,23.7097,23.7387,23.7025,23.7314,84300.0
2007-01-29 11:25:00,32.76,32.76,32.75,32.76,59100.0,23.7314,23.7314,23.7242,23.7314,59100.0
2007-01-29 11:30:00,32.76,32.76,32.71,32.71,82000.0,23.7314,23.7314,23.6952,23.6952,82000.0
2007-01-29 11:35:00,32.71,32.74,32.7,32.72,105300.0,23.6952,23.7169,23.688,23.7025,105300.0
2007-01-29 11:40:00,32.71,32.72,32.69,32.72,89000.0,23.6952,23.7025,23.6807,23.7025,89000.0
2007-01-29 11:45:00,32.71,32.73,32.69,32.72,74200.0,23.6952,23.7097,23.6807,23.7025,74200.0
2007-01-29 11:50:00,32.72,32.74,32.7,32.72,51400.0,23.7025,23.7169,23.688,23.7025,51400.0
2007-01-29 11:55:00,32.73,32.75,32.72,32.75,70800.0,23.7097,23.7242,23.7025,23.7242,70800.0
2007-01-29 12:00:00,32.75,32.75,32.72,32.74,53800.0,23.7242,23.7242,23.7025,23.7169,53800.0
2007-01-29 12:05:00,32.75,32.75,32.73,32.75,45400.0,23.7242,23.7242,23.7097,23.7242,45400.0
2007-01-29 12:10:00,32.74,32.76,32.74,32.76,90300.0,23.7169,23.7314,23.7169,23.7314,90300.0
2007-01-29 12:15:00,32.76,32.8,32.75,32.79,51700.0,23.7314,23.7604,23.7242,23.7532,51700.0
2007-01-29 12:20:00,32.79,32.8,32.79,32.79,31200.0,23.7532,23.7604,23.7532,23.7532,31200.0
2007-01-29 12:25:00,32.8,32.8,32.75,32.76,43200.0,23.7604,23.7604,23.7242,23.7314,43200.0
2007-01-29 12:30:00,32.76,32.78,32.75,32.76,33600.0,23.7314,23.7459,23.7242,23.7314,33600.0
2007-01-29 12:35:00,32.77,32.78,32.76,32.76,30900.0,23.7387,23.7459,23.7314,23.7314,30900.0
2007-01-29 12:40:00,32.76,32.79,32.74,32.74,47200.0,23.7314,23.7532,23.7169,23.7169,47200.0
2007-01-29 12:45:00,32.74,32.78,32.73,32.78,20800.0,23.7169,23.7459,23.7097,23.7459,20800.0
2007-01-29 12:50:00,32.78,32.79,32.74,32.75,51900.0,23.7459,23.7532,23.7169,23.7242,51900.0
2007-01-29 12:55:00,32.75,32.77,32.74,32.77,22900.0,23.7242,23.7387,23.7169,23.7387,22900.0
2007-01-29 13:00:00,32.77,32.82,32.74,32.8,101800.0,23.7387,23.7749,23.7169,23.7604,101800.0
2007-01-29 13:05:00,32.8,32.84,32.79,32.79,54800.0,23.7604,23.7894,23.7532,23.7532,54800.0
2007-01-29 13:10:00,32.8,32.81,32.79,32.81,43100.0,23.7604,23.7677,23.7532,23.7677,43100.0
2007-01-29 13:15:00,32.8,32.84,32.77,32.78,142200.0,23.7604,23.7894,23.7387,23.7459,142200.0
2007-01-29 13:20:00,32.78,32.78,32.77,32.77,23900.0,23.7459,23.7459,23.7387,23.7387,23900.0
2007-01-29 13:25:00,32.78,32.79,32.78,32.79,18500.0,23.7459,23.7532,23.7459,23.7532,18500.0
2007-01-29 13:30:00,32.78,32.8,32.78,32.79,30100.0,23.7459,23.7604,23.7459,23.7532,30100.0
2007-01-29 13:35:00,32.78,32.79,32.76,32.76,31000.0,23.7459,23.7532,23.7314,23.7314,31000.0
2007-01-29 13:40:00,32.75,32.76,32.74,32.75,26700.0,23.7242,23.7314,23.7169,23.7242,26700.0
2007-01-29 13:45:00,32.75,32.76,32.69,32.73,54500.0,23.7242,23.7314,23.6807,23.7097,54500.0
2007-01-29 13:50:00,32.74,32.75,32.66,32.67,61100.0,23.7169,23.7242,23.659,23.6662,61100.0
2007-01-29 13:55:00,32.67,32.67,32.64,32.65,63600.0,23.6662,23.6662,23.6445,23.6517,63600.0
2007-01-29 14:00:00,32.65,32.65,32.54,32.55,127700.0,23.6517,23.6517,23.5721,23.5793,127700.0
2007-01-29 14:05:00,32.54,32.59,32.54,32.59,78800.0,23.5721,23.6083,23.5721,23.6083,78800.0
2007-01-29 14:10:00,32.58,32.61,32.55,32.58,91400.0,23.601,23.6228,23.5793,23.601,91400.0
2007-01-29 14:15:00,32.58,32.64,32.56,32.62,59300.0,23.601,23.6445,23.5866,23.63,59300.0
2007-01-29 14:20:00,32.63,32.67,32.57,32.59,38200.0,23.6373,23.6662,23.5938,23.6083,38200.0
2007-01-29 14:25:00,32.59,32.63,32.58,32.59,59600.0,23.6083,23.6373,23.601,23.6083,59600.0
2007-01-29 14:30:00,32.58,32.62,32.58,32.59,33600.0,23.601,23.63,23.601,23.6083,33600.0
2007-01-29 14:35:00,32.59,32.62,32.59,32.62,30600.0,23.6083,23.63,23.6083,23.63,30600.0
2007-01-29 14:40:00,32.62,32.64,32.6,32.6,55900.0,23.63,23.6445,23.6155,23.6155,55900.0
2007-01-29 14:45:00,32.61,32.64,32.61,32.62,33900.0,23.6228,23.6445,23.6228,23.63,33900.0
2007-01-29 14:50:00,32.62,32.63,32.59,32.6,78100.0,23.63,23.6373,23.6083,23.6155,78100.0
2007-01-29 14:55:00,32.6,32.63,32.59,32.61,96100.0,23.6155,23.6373,23.6083,23.6228,96100.0
2007-01-29 15:00:00,32.6,32.65,32.6,32.62,107900.0,23.6155,23.6517,23.6155,23.63,107900.0
2007-01-29 15:05:00,32.61,32.64,32.61,32.64,52600.0,23.6228,23.6445,23.6228,23.6445,52600.0
2007-01-29 15:10:00,32.63,32.66,32.63,32.66,53800.0,23.6373,23.659,23.6373,23.659,53800.0
2007-01-29 15:15:00,32.66,32.66,32.63,32.64,37900.0,23.659,23.659,23.6373,23.6445,37900.0
2007-01-29 15:20:00,32.64,32.65,32.61,32.62,63100.0,23.6445,23.6517,23.6228,23.63,63100.0
2007-01-29 15:25:00,32.63,32.68,32.62,32.64,52700.0,23.6373,23.6735,23.63,23.6445,52700.0
2007-01-29 15:30:00,32.65,32.7,32.63,32.7,58500.0,23.6517,23.688,23.6373,23.688,58500.0
2007-01-29 15:35:00,32.7,32.72,32.69,32.7,55300.0,23.688,23.7025,23.6807,23.688,55300.0
2007-01-29 15:40:00,32.71,32.71,32.61,32.62,66200.0,23.6952,23.6952,23.6228,23.63,66200.0
2007-01-29 15:45:00,32.63,32.66,32.6,32.63,72800.0,23.6373,23.659,23.6155,23.6373,72800.0
2007-01-29 15:50:00,32.63,32.71,32.63,32.69,91100.0,23.6373,23.6952,23.6373,23.6807,91100.0
2007-01-29 15:55:00,32.69,32.71,32.67,32.67,89100.0,23.6807,23.6952,23.6662,23.6662,89100.0
2007-01-30 09:30:00,32.67,32.84,32.67,32.77,114600.0,23.6662,23.7894,23.6662,23.7387,114600.0
2007-01-30 09:35:00,32.75,32.81,32.72,32.76,64600.0,23.7242,23.7677,23.7025,23.7314,64600.0
2007-01-30 09:40:00,32.76,32.81,32.69,32.8,96500.0,23.7314,23.7677,23.6807,23.7604,96500.0
2007-01-30 09:45:00,32.8,32.83,32.78,32.83,58700.0,23.7604,23.7821,23.7459,23.7821,58700.0
2007-01-30 09:50:00,32.83,32.83,32.73,32.73,88600.0,23.7821,23.7821,23.7097,23.7097,88600.0
2007-01-30 09:55:00,32.72,32.86,32.7,32.74,120700.0,23.7025,23.8039,23.688,23.7169,120700.0
2007-01-30 10:00:00,32.75,32.85,32.72,32.8,115100.0,23.7242,23.7966,23.7025,23.7604,115100.0
2007-01-30 10:05:00,32.78,32.8,32.74,32.79,67500.0,23.7459,23.7604,23.7169,23.7532,67500.0
2007-01-30 10:10:00,32.79,32.84,32.77,32.84,54500.0,23.7532,23.7894,23.7387,23.7894,54500.0
2007-01-30 10:15:00,32.83,32.84,32.77,32.8,41100.0,23.7821,23.7894,23.7387,23.7604,41100.0
2007-01-30 10:20:00,32.8,32.9,32.79,32.89,81900.0,23.7604,23.8329,23.7532,23.8256,81900.0
2007-01-30 10:25:00,32.9,32.91,32.86,32.87,49900.0,23.8329,23.8401,23.8039,23.8111,49900.0
2007-01-30 10:30:00,32.88,32.9,32.81,32.81,32700.0,23.8184,23.8329,23.7677,23.7677,32700.0
2007-01-30 10:35:00,32.82,32.84,32.78,32.79,35300.0,23.7749,23.7894,23.7459,23.7532,35300.0
2007-01-30 10:40:00,32.78,32.82,32.72,32.75,89900.0,23.7459,23.7749,23.7025,23.7242,89900.0
2007-01-30 10:45:00,32.74,32.75,32.59,32.59,71100.0,23.7169,23.7242,23.6083,23.6083,71100.0
2007-01-30 10:50:00,32.6,32.67,32.54,32.66,66100.0,23.6155,23.6662,23.5721,23.659,66100.0
2007-01-30 10:55:00,32.67,32.67,32.62,32.63,24700.0,23.6662,23.6662,23.63,23.6373,24700.0
2007-01-30 11:00:00,32.61,32.62,32.57,32.58,37100.0,23.6228,23.63,23.5938,23.601,37100.0
2007-01-30 11:05:00,32.59,32.61,32.59,32.61,26100.0,23.6083,23.6228,23.6083,23.6228,26100.0
2007-01-30 11:10:00,32.61,32.67,32.6,32.67,47600.0,23.6228,23.6662,23.6155,23.6662,47600.0
2007-01-30 11:15:00,32.67,32.71,32.65,32.7,57800.0,23.6662,23.6952,23.6517,23.688,57800.0
2007-01-30 11:20:00,32.7,32.77,32.7,32.74,68900.0,23.688,23.7387,23.688,23.7169,68900.0
2007-01-30 11:25:00,32.75,32.77,32.74,32.74,33400.0,23.7242,23.7387,23.7169,23.7169,33400.0
2007-01-30 11:30:00,32.73,32.74,32.67,32.68,26800.0,23.7097,23.7169,23.6662,23.6735,26800.0
2007-01-30 11:35:00,32.68,32.71,32.67,32.71,9800.0,23.6735,23.6952,23.6662,23.6952,9800.0
2007-01-30 11:40:00,32.71,32.75,32.71,32.75,25400.0,23.6952,23.7242,23.6952,23.7242,25400.0
2007-01-30 11:45:00,32.75,32.75,32.68,32.69,30900.0,23.7242,23.7242,23.6735,23.6807,30900.0
2007-01-30 11:50:00,32.67,32.68,32.6,32.6,35900.0,23.6662,23.6735,23.6155,23.6155,35900.0
2007-01-30 11:55:00,32.61,32.64,32.58,32.58,33400.0,23.6228,23.6445,23.601,23.601,33400.0
2007-01-30 12:00:00,32.57,32.61,32.55,32.58,69800.0,23.5938,23.6228,23.5793,23.601,69800.0
2007-01-30 12:05:00,32.57,32.58,32.52,32.52,29900.0,23.5938,23.601,23.5576,23.5576,29900.0
2007-01-30 12:10:00,32.53,32.58,32.52,32.57,35000.0,23.5648,23.601,23.5576,23.5938,35000.0
2007-01-30 12:15:00,32.57,32.57,32.52,32.52,23500.0,23.5938,23.5938,23.5576,23.5576,23500.0
2007-01-30 12:20:00,32.53,32.53,32.52,32.52,19100.0,23.5648,23.5648,23.5576,23.5576,19100.0
2007-01-30 12:25:00,32.53,32.55,32.52,32.55,27600.0,23.5648,23.5793,23.5576,23.5793,27600.0
2007-01-30 12:30:00,32.54,32.58,32.53,32.57,20600.0,23.5721,23.601,23.5648,23.5938,20600.0
2007-01-30 12:35:00,32.58,32.6,32.57,32.59,17500.0,23.601,23.6155,23.5938,23.6083,17500.0
2007-01-30 12:40:00,32.6,32.6,32.55,32.57,35900.0,23.6155,23.6155,23.5793,23.5938,35900.0
2007-01-30 12:45:00,32.56,32.59,32.55,32.59,53700.0,23.5866,23.6083,23.5793,23.6083,53700.0
2007-01-30 12:50:00,32.58,32.58,32.53,32.54,35000.0,23.601,23.601,23.5648,23.5721,35000.0
2007-01-30 12:55:00,32.54,32.55,32.53,32.55,36600.0,23.5721,23.5793,23.5648,23.5793,36600.0
2007-01-30 13:00:00,32.54,32.55,32.5,32.5,192000.0,23.5721,23.5793,23.5431,23.5431,192000.0
2007-01-30 13:05:00,32.5,32.5,32.44,32.45,64400.0,23.5431,23.5431,23.4996,23.5069,64400.0
2007-01-30 13:10:00,32.46,32.46,32.37,32.37,101400.0,23.5141,23.5141,23.4489,23.4489,101400.0
2007-01-30 13:15:00,32.38,32.46,32.36,32.42,199200.0,23.4562,23.5141,23.4417,23.4851,199200.0
2007-01-30 13:20:00,32.42,32.45,32.4,32.44,85400.0,23.4851,23.5069,23.4706,23.4996,85400.0
2007-01-30 13:25:00,32.45,32.47,32.4,32.43,51200.0,23.5069,23.5214,23.4706,23.4924,51200.0
2007-01-30 13:30:00,32.43,32.48,32.42,32.47,92000.0,23.4924,23.5286,23.4851,23.5214,92000.0
2007-01-30 13:35:00,32.47,32.5,32.47,32.48,40300.0,23.5214,23.5431,23.5214,23.5286,40300.0
2007-01-30 13:40:00,32.48,32.51,32.48,32.5,43900.0,23.5286,23.5503,23.5286,23.5431,43900.0
2007-01-30 13:45:00,32.49,32.54,32.49,32.53,39800.0,23.5358,23.5721,23.5358,23.5648,39800.0
2007-01-30 13:50:00,32.53,32.53,32.5,32.5,61900.0,23.5648,23.5648,23.5431,23.5431,61900.0
2007-01-30 13:55:00,32.49,32.5,32.47,32.49,34600.0,23.5358,23.5431,23.5214,23.5358,34600.0
2007-01-30 14:00:00,32.49,32.5,32.47,32.48,47700.0,23.5358,23.5431,23.5214,23.5286,47700.0
2007-01-30 14:05:00,32.48,32.48,32.44,32.44,96400.0,23.5286,23.5286,23.4996,23.4996,96400.0
2007-01-30 14:10:00,32.44,32.44,32.42,32.43,41200.0,23.4996,23.4996,23.4851,23.4924,41200.0
2007-01-30 14:15:00,32.43,32.45,32.43,32.43,38400.0,23.4924,23.5069,23.4924,23.4924,38400.0
2007-01-30 14:20:00,32.43,32.43,32.41,32.41,71400.0,23.4924,23.4924,23.4779,23.4779,71400.0
2007-01-30 14:25:00,32.41,32.41,32.39,32.41,147900.0,23.4779,23.4779,23.4634,23.4779,147900.0
2007-01-30 14:30:00,32.41,32.41,32.38,32.39,83400.0,23.4779,23.4779,23.4562,23.4634,83400.0
2007-01-30 14:35:00,32.4,32.45,32.39,32.44,89100.0,23.4706,23.5069,23.4634,23.4996,89100.0
2007-01-30 14:40:00,32.45,32.45,32.39,32.4,115100.0,23.5069,23.5069,23.4634,23.4706,115100.0
2007-01-30 14:45:00,32.4,32.41,32.39,32.4,107800.0,23.4706,23.4779,23.4634,23.4706,107800.0
2007-01-30 14:50:00,32.39,32.42,32.38,32.4,120900.0,23.4634,23.4851,23.4562,23.4706,120900.0
2007-01-30 14:55:00,32.4,32.45,32.4,32.41,110300.0,23.4706,23.5069,23.4706,23.4779,110300.0
2007-01-30 15:00:00,32.42,32.44,32.39,32.4,139600.0,23.4851,23.4996,23.4634,23.4706,139600.0
2007-01-30 15:05:00,32.4,32.44,32.39,32.44,116100.0,23.4706,23.4996,23.4634,23.4996,116100.0
2007-01-30 15:10:00,32.44,32.44,32.37,32.42,216400.0,23.4996,23.4996,23.4489,23.4851,216400.0
2007-01-30 15:15:00,32.41,32.42,32.38,32.4,52400.0,23.4779,23.4851,23.4562,23.4706,52400.0
2007-01-30 15:20:00,32.4,32.45,32.39,32.44,70900.0,23.4706,23.5069,23.4634,23.4996,70900.0
2007-01-30 15:25:00,32.44,32.48,32.42,32.42,62500.0,23.4996,23.5286,23.4851,23.4851,62500.0
2007-01-30 15:30:00,32.43,32.44,32.42,32.44,53400.0,23.4924,23.4996,23.4851,23.4996,53400.0
2007-01-30 15:35:00,32.44,32.5,32.43,32.5,49100.0,23.4996,23.5431,23.4924,23.5431,49100.0
2007-01-30 15:40:00,32.49,32.5,32.48,32.5,43500.0,23.5358,23.5431,23.5286,23.5431,43500.0
2007-01-30 15:45:00,32.5,32.52,32.49,32.52,99100.0,23.5431,23.5576,23.5358,23.5576,99100.0
2007-01-30 15:50:00,32.51,32.52,32.49,32.5,119600.0,23.5503,23.5576,23.5358,23.5431,119600.0
2007-01-30 15:55:00,32.5,32.5,32.46,32.5,340500.0,23.5431,23.5431,23.5141,23.5431,340500.0
2007-01-31 09:30:00,32.57,32.63,32.53,32.59,155700.0,23.5938,23.6373,23.5648,23.6083,155700.0
2007-01-31 09:35:00,32.6,32.62,32.53,32.54,83500.0,23.6155,23.63,23.5648,23.5721,83500.0
2007-01-31 09:40:00,32.56,32.57,32.5,32.5,130300.0,23.5866,23.5938,23.5431,23.5431,130300.0
2007-01-31 09:45:00,32.5,32.63,32.5,32.63,162900.0,23.5431,23.6373,23.5431,23.6373,162900.0
2007-01-31 09:50:00,32.63,32.7,32.57,32.68,85800.0,23.6373,23.688,23.5938,23.6735,85800.0
2007-01-31 09:55:00,32.67,32.71,32.66,32.7,325000.0,23.6662,23.6952,23.659,23.688,325000.0
2007-01-31 10:00:00,32.67,32.75,32.66,32.72,127000.0,23.6662,23.7242,23.659,23.7025,127000.0
2007-01-31 10:05:00,32.72,32.74,32.66,32.74,82900.0,23.7025,23.7169,23.659,23.7169,82900.0
2007-01-31 10:10:00,32.74,32.75,32.7,32.73,136600.0,23.7169,23.7242,23.688,23.7097,136600.0
2007-01-31 10:15:00,32.73,32.78,32.72,32.74,101800.0,23.7097,23.7459,23.7025,23.7169,101800.0
2007-01-31 10:20:00,32.74,32.77,32.69,32.75,109600.0,23.7169,23.7387,23.6807,23.7242,109600.0
2007-01-31 10:25:00,32.76,32.85,32.73,32.82,196500.0,23.7314,23.7966,23.7097,23.7749,196500.0
2007-01-31 10:30:00,32.83,32.97,32.82,32.96,158100.0,23.7821,23.8836,23.7749,23.8763,158100.0
2007-01-31 10:35:00,32.96,33.0,32.92,32.96,114300.0,23.8763,23.9053,23.8473,23.8763,114300.0
2007-01-31 10:40:00,32.96,32.97,32.9,32.93,127700.0,23.8763,23.8836,23.8329,23.8546,127700.0
2007-01-31 10:45:00,32.94,32.96,32.92,32.96,38200.0,23.8618,23.8763,23.8473,23.8763,38200.0
2007-01-31 10:50:00,32.97,32.98,32.95,32.97,70800.0,23.8836,23.8908,23.8691,23.8836,70800.0
2007-01-31 10:55:00,32.97,32.98,32.72,32.92,142900.0,23.8836,23.8908,23.7025,23.8473,142900.0
2007-01-31 11:00:00,32.92,32.93,32.88,32.91,160100.0,23.8473,23.8546,23.8184,23.8401,160100.0
2007-01-31 11:05:00,32.91,32.92,32.86,32.87,70700.0,23.8401,23.8473,23.8039,23.8111,70700.0
2007-01-31 11:10:00,32.87,32.95,32.87,32.91,61100.0,23.8111,23.8691,23.8111,23.8401,61100.0
2007-01-31 11:15:00,32.91,32.93,32.91,32.93,36000.0,23.8401,23.8546,23.8401,23.8546,36000.0
2007-01-31 11:20:00,32.92,32.94,32.9,32.92,68800.0,23.8473,23.8618,23.8329,23.8473,68800.0
2007-01-31 11:25:00,32.94,32.96,32.92,32.95,434800.0,23.8618,23.8763,23.8473,23.8691,434800.0
2007-01-31 11:30:00,32.96,33.0,32.95,32.99,63500.0,23.8763,23.9053,23.8691,23.898,63500.0
2007-01-31 11:35:00,33.0,33.0,32.99,33.0,183800.0,23.9053,23.9053,23.898,23.9053,183800.0
2007-01-31 11:40:00,33.0,33.1,32.99,33.09,147000.0,23.9053,23.9777,23.898,23.9705,147000.0
2007-01-31 11:45:00,33.1,33.14,33.08,33.14,81000.0,23.9777,24.0067,23.9632,24.0067,81000.0
2007-01-31 11:50:00,33.13,33.15,33.11,33.14,70900.0,23.9995,24.014,23.985,24.0067,70900.0
2007-01-31 11:55:00,33.13,33.14,33.12,33.13,34700.0,23.9995,24.0067,23.9922,23.9995,34700.0
2007-01-31 12:00:00,33.12,33.14,33.11,33.12,105500.0,23.9922,24.0067,23.985,23.9922,105500.0
2007-01-31 12:05:00,33.12,33.13,33.1,33.1,54500.0,23.9922,23.9995,23.9777,23.9777,54500.0
2007-01-31 12:10:00,33.1,33.12,33.09,33.12,74700.0,23.9777,23.9922,23.9705,23.9922,74700.0
2007-01-31 12:15:00,33.13,33.18,33.12,33.17,139800.0,23.9995,24.0357,23.9922,24.0284,139800.0
2007-01-31 12:20:00,33.17,33.18,33.11,33.11,82400.0,24.0284,24.0357,23.985,23.985,82400.0
2007-01-31 12:25:00,33.11,33.12,33.09,33.09,37500.0,23.985,23.9922,23.9705,23.9705,37500.0
2007-01-31 12:30:00,33.09,33.1,33.06,33.07,59900.0,23.9705,23.9777,23.9488,23.956,59900.0
2007-01-31 12:35:00,33.06,33.09,33.06,33.09,50900.0,23.9488,23.9705,23.9488,23.9705,50900.0
2007-01-31 12:40:00,33.1,33.13,33.09,33.13,49600.0,23.9777,23.9995,23.9705,23.9995,49600.0
2007-01-31 12:45:00,33.12,33.13,33.12,33.12,84400.0,23.9922,23.9995,23.9922,23.9922,84400.0
2007-01-31 12:50:00,33.12,33.14,33.11,33.14,58400.0,23.9922,24.0067,23.985,24.0067,58400.0
2007-01-31 12:55:00,33.14,33.19,33.14,33.18,83800.0,24.0067,24.0429,24.0067,24.0357,83800.0
2007-01-31 13:00:00,33.19,33.2,33.16,33.19,70200.0,24.0429,24.0502,24.0212,24.0429,70200.0
2007-01-31 13:05:00,33.19,33.22,33.18,33.22,53200.0,24.0429,24.0647,24.0357,24.0647,53200.0
2007-01-31 13:10:00,33.22,33.23,33.2,33.21,82200.0,24.0647,24.0719,24.0502,24.0574,82200.0
2007-01-31 13:15:00,33.2,33.21,33.17,33.21,55500.0,24.0502,24.0574,24.0284,24.0574,55500.0
2007-01-31 13:20:00,33.21,33.22,33.2,33.21,30400.0,24.0574,24.0647,24.0502,24.0574,30400.0
2007-01-31 13:25:00,33.21,33.22,33.18,33.19,79200.0,24.0574,24.0647,24.0357,24.0429,79200.0
2007-01-31 13:30:00,33.19,33.2,33.17,33.19,34400.0,24.0429,24.0502,24.0284,24.0429,34400.0
2007-01-31 13:35:00,33.2,33.22,33.19,33.22,30100.0,24.0502,24.0647,24.0429,24.0647,30100.0
2007-01-31 13:40:00,33.22,33.22,33.19,33.2,152200.0,24.0647,24.0647,24.0429,24.0502,152200.0
2007-01-31 13:45:00,33.2,33.24,33.2,33.22,99700.0,24.0502,24.0791,24.0502,24.0647,99700.0
2007-01-31 13:50:00,33.22,33.28,33.2,33.23,140200.0,24.0647,24.1081,24.0502,24.0719,140200.0
2007-01-31 13:55:00,33.24,33.27,33.2,33.2,194800.0,24.0791,24.1009,24.0502,24.0502,194800.0
2007-01-31 14:00:00,33.21,33.24,33.21,33.23,48300.0,24.0574,24.0791,24.0574,24.0719,48300.0
2007-01-31 14:05:00,33.24,33.29,33.23,33.26,87700.0,24.0791,24.1154,24.0719,24.0936,87700.0
2007-01-31 14:10:00,33.25,33.28,33.21,33.28,77400.0,24.0864,24.1081,24.0574,24.1081,77400.0
2007-01-31 14:15:00,33.28,33.5,33.27,33.5,233700.0,24.1081,24.2675,24.1009,24.2675,233700.0
2007-01-31 14:20:00,33.5,33.54,33.46,33.48,299600.0,24.2675,24.2965,24.2385,24.253,299600.0
2007-01-31 14:25:00,33.47,33.54,33.42,33.44,224400.0,24.2458,24.2965,24.2095,24.224,224400.0
2007-01-31 14:30:00,33.43,33.55,33.41,33.53,175400.0,24.2168,24.3037,24.2023,24.2892,175400.0
2007-01-31 14:35:00,33.54,33.74,33.53,33.65,227000.0,24.2965,24.4413,24.2892,24.3762,227000.0
2007-01-31 14:40:00,33.66,33.7,33.6,33.68,163800.0,24.3834,24.4124,24.3399,24.3979,163800.0
2007-01-31 14:45:00,33.68,33.76,33.68,33.75,222100.0,24.3979,24.4558,24.3979,24.4486,222100.0
2007-01-31 14:50:00,33.76,33.76,33.7,33.71,135600.0,24.4558,24.4558,24.4124,24.4196,135600.0
2007-01-31 14:55:00,33.7,33.74,33.67,33.71,200900.0,24.4124,24.4413,24.3906,24.4196,200900.0
2007-01-31 15:00:00,33.71,33.81,33.69,33.8,278300.0,24.4196,24.4921,24.4051,24.4848,278300.0
2007-01-31 15:05:00,33.8,33.9,33.8,33.9,192200.0,24.4848,24.5573,24.4848,24.5573,192200.0
2007-01-31 15:10:00,33.9,33.95,33.89,33.9,200300.0,24.5573,24.5935,24.55,24.5573,200300.0
2007-01-31 15:15:00,33.9,33.91,33.77,33.79,301500.0,24.5573,24.5645,24.4631,24.4776,301500.0
2007-01-31 15:20:00,33.79,33.79,33.7,33.77,322000.0,24.4776,24.4776,24.4124,24.4631,322000.0
2007-01-31 15:25:00,33.77,33.85,33.74,33.85,194800.0,24.4631,24.521,24.4413,24.521,194800.0
2007-01-31 15:30:00,33.86,33.88,33.78,33.78,175100.0,24.5283,24.5428,24.4703,24.4703,175100.0
2007-01-31 15:35:00,33.78,33.83,33.78,33.81,154500.0,24.4703,24.5065,24.4703,24.4921,154500.0
2007-01-31 15:40:00,33.81,33.83,33.78,33.81,215000.0,24.4921,24.5065,24.4703,24.4921,215000.0
2007-01-31 15:45:00,33.81,33.84,33.79,33.79,189700.0,24.4921,24.5138,24.4776,24.4776,189700.0
2007-01-31 15:50:00,33.79,33.8,33.76,33.77,407400.0,24.4776,24.4848,24.4558,24.4631,407400.0
2007-01-31 15:55:00,33.76,33.77,33.71,33.72,372400.0,24.4558,24.4631,24.4196,24.4269,372400.0
2007-02-01 09:30:00,33.9,33.98,33.86,33.98,236500.0,24.5573,24.6152,24.5283,24.6152,236500.0
2007-02-01 09:35:00,33.98,34.0,33.87,34.0,247500.0,24.6152,24.6297,24.5355,24.6297,247500.0
2007-02-01 09:40:00,34.0,34.16,33.98,34.1,238300.0,24.6297,24.7456,24.6152,24.7021,238300.0
2007-02-01 09:45:00,34.1,34.24,34.0,34.22,240900.0,24.7021,24.8036,24.6297,24.7891,240900.0
2007-02-01 09:50:00,34.22,34.32,34.15,34.27,249800.0,24.7891,24.8615,24.7384,24.8253,249800.0
2007-02-01 09:55:00,34.26,34.4,34.12,34.2,359900.0,24.818,24.9195,24.7166,24.7746,359900.0
2007-02-01 10:00:00,34.19,34.3,34.1,34.25,269500.0,24.7673,24.847,24.7021,24.8108,269500.0
2007-02-01 10:05:00,34.25,34.32,34.25,34.31,131400.0,24.8108,24.8615,24.8108,24.8543,131400.0
2007-02-01 10:10:00,34.31,34.42,34.31,34.38,162300.0,24.8543,24.9339,24.8543,24.905,162300.0
2007-02-01 10:15:00,34.38,34.39,34.31,34.35,111500.0,24.905,24.9122,24.8543,24.8832,111500.0
2007-02-01 10:20:00,34.34,34.36,34.31,34.32,82900.0,24.876,24.8905,24.8543,24.8615,82900.0
2007-02-01 10:25:00,34.32,34.34,34.21,34.23,454100.0,24.8615,24.876,24.7818,24.7963,454100.0
2007-02-01 10:30:00,34.23,34.3,34.22,34.29,115300.0,24.7963,24.847,24.7891,24.8398,115300.0
2007-02-01 10:35:00,34.29,34.3,34.28,34.29,75500.0,24.8398,24.847,24.8325,24.8398,75500.0
2007-02-01 10:40:00,34.29,34.3,34.25,34.26,190000.0,24.8398,24.847,24.8108,24.818,190000.0
2007-02-01 10:45:00,34.26,34.35,34.26,34.32,144300.0,24.818,24.8832,24.818,24.8615,144300.0
2007-02-01 10:50:00,34.32,34.32,34.24,34.3,1628700.0,24.8615,24.8615,24.8036,24.847,1628700.0
2007-02-01 10:55:00,34.29,34.4,34.23,34.39,173300.0,24.8398,24.9195,24.7963,24.9122,173300.0
2007-02-01 11:00:00,34.39,34.41,34.33,34.34,136500.0,24.9122,24.9267,24.8687,24.876,136500.0
2007-02-01 11:05:00,34.34,34.44,34.31,34.41,168600.0,24.876,24.9484,24.8543,24.9267,168600.0
2007-02-01 11:10:00,34.41,34.5,34.4,34.49,1433500.0,24.9267,24.9919,24.9195,24.9847,1433500.0
2007-02-01 11:15:00,34.49,34.49,34.32,34.36,111500.0,24.9847,24.9847,24.8615,24.8905,111500.0
2007-02-01 11:20:00,34.35,34.35,34.33,34.35,69600.0,24.8832,24.8832,24.8687,24.8832,69600.0
2007-02-01 11:25:00,34.35,34.4,34.29,34.3,101200.0,24.8832,24.9195,24.8398,24.847,101200.0
2007-02-01 11:30:00,34.29,34.38,34.29,34.36,437700.0,24.8398,24.905,24.8398,24.8905,437700.0
2007-02-01 11:35:00,34.35,34.36,34.26,34.29,137800.0,24.8832,24.8905,24.818,24.8398,137800.0
2007-02-01 11:40:00,34.28,34.3,34.26,34.28,120400.0,24.8325,24.847,24.818,24.8325,120400.0
2007-02-01 11:45:00,34.28,34.33,34.28,34.29,79700.0,24.8325,24.8687,24.8325,24.8398,79700.0
2007-02-01 11:50:00,34.29,34.4,34.28,34.4,73300.0,24.8398,24.9195,24.8325,24.9195,73300.0
2007-02-01 11:55:00,34.4,34.4,34.37,34.38,62200.0,24.9195,24.9195,24.8977,24.905,62200.0
2007-02-01 12:00:00,34.39,34.39,34.34,34.34,73800.0,24.9122,24.9122,24.876,24.876,73800.0
2007-02-01 12:05:00,34.35,34.35,34.27,34.29,37100.0,24.8832,24.8832,24.8253,24.8398,37100.0
2007-02-01 12:10:00,34.29,34.3,34.25,34.25,95600.0,24.8398,24.847,24.8108,24.8108,95600.0
2007-02-01 12:15:00,34.25,34.26,34.21,34.21,44600.0,24.8108,24.818,24.7818,24.7818,44600.0
2007-02-01 12:20:00,34.22,34.23,34.21,34.23,44500.0,24.7891,24.7963,24.7818,24.7963,44500.0
2007-02-01 12:25:00,34.23,34.24,34.18,34.2,55600.0,24.7963,24.8036,24.7601,24.7746,55600.0
2007-02-01 12:30:00,34.19,34.2,34.18,34.19,58700.0,24.7673,24.7746,24.7601,24.7673,58700.0
2007-02-01 12:35:00,34.19,34.2,34.19,34.2,29600.0,24.7673,24.7746,24.7673,24.7746,29600.0
2007-02-01 12:40:00,34.2,34.21,34.19,34.21,41000.0,24.7746,24.7818,24.7673,24.7818,41000.0
2007-02-01 12:45:00,34.22,34.28,34.21,34.24,68800.0,24.7891,24.8325,24.7818,24.8036,68800.0
2007-02-01 12:50:00,34.24,34.25,34.24,34.25,25700.0,24.8036,24.8108,24.8036,24.8108,25700.0
2007-02-01 12:55:00,34.25,34.29,34.24,34.27,61500.0,24.8108,24.8398,24.8036,24.8253,61500.0
2007-02-01 13:00:00,34.26,34.26,34.25,34.26,37200.0,24.818,24.818,24.8108,24.818,37200.0
2007-02-01 13:05:00,34.26,34.26,34.21,34.22,97200.0,24.818,24.818,24.7818,24.7891,97200.0
2007-02-01 13:10:00,34.22,34.26,34.2,34.26,47000.0,24.7891,24.818,24.7746,24.818,47000.0
2007-02-01 13:15:00,34.26,34.32,34.26,34.31,84900.0,24.818,24.8615,24.818,24.8543,84900.0
2007-02-01 13:20:00,34.31,34.31,34.27,34.29,37900.0,24.8543,24.8543,24.8253,24.8398,37900.0
2007-02-01 13:25:00,34.28,34.29,34.27,34.27,23600.0,24.8325,24.8398,24.8253,24.8253,23600.0
2007-02-01 13:30:00,34.27,34.28,34.27,34.27,21400.0,24.8253,24.8325,24.8253,24.8253,21400.0
2007-02-01 13:35:00,34.28,34.28,34.26,34.26,40600.0,24.8325,24.8325,24.818,24.818,40600.0
2007-02-01 13:40:00,34.26,34.27,34.24,34.24,46300.0,24.818,24.8253,24.8036,24.8036,46300.0
2007-02-01 13:45:00,34.24,34.3,34.24,34.3,77500.0,24.8036,24.847,24.8036,24.847,77500.0
2007-02-01 13:50:00,34.29,34.29,34.25,34.27,38700.0,24.8398,24.8398,24.8108,24.8253,38700.0
2007-02-01 13:55:00,34.27,34.27,34.22,34.23,55900.0,24.8253,24.8253,24.7891,24.7963,55900.0
2007-02-01 14:00:00,34.23,34.24,34.22,34.23,20700.0,24.7963,24.8036,24.7891,24.7963,20700.0
2007-02-01 14:05:00,34.23,34.25,34.22,34.23,38900.0,24.7963,24.8108,24.7891,24.7963,38900.0
2007-02-01 14:10:00,34.23,34.26,34.22,34.23,72600.0,24.7963,24.818,24.7891,24.7963,72600.0
2007-02-01 14:15:00,34.22,34.23,34.22,34.22,39400.0,24.7891,24.7963,24.7891,24.7891,39400.0
2007-02-01 14:20:00,34.22,34.23,34.2,34.2,53100.0,24.7891,24.7963,24.7746,24.7746,53100.0
2007-02-01 14:25:00,34.21,34.29,34.21,34.27,62100.0,24.7818,24.8398,24.7818,24.8253,62100.0
2007-02-01 14:30:00,34.27,34.29,34.25,34.27,38600.0,24.8253,24.8398,24.8108,24.8253,38600.0
2007-02-01 14:35:00,34.27,34.27,34.24,34.25,48700.0,24.8253,24.8253,24.8036,24.8108,48700.0
2007-02-01 14:40:00,34.25,34.25,34.22,34.22,40600.0,24.8108,24.8108,24.7891,24.7891,40600.0
2007-02-01 14:45:00,34.23,34.23,34.2,34.21,26700.0,24.7963,24.7963,24.7746,24.7818,26700.0
2007-02-01 14:50:00,34.2,34.23,34.2,34.22,69400.0,24.7746,24.7963,24.7746,24.7891,69400.0
2007-02-01 14:55:00,34.22,34.25,34.22,34.23,55200.0,24.7891,24.8108,24.7891,24.7963,55200.0
2007-02-01 15:00:00,34.22,34.29,34.22,34.28,70900.0,24.7891,24.8398,24.7891,24.8325,70900.0
2007-02-01 15:05:00,34.29,34.34,34.28,34.3,84600.0,24.8398,24.876,24.8325,24.847,84600.0
2007-02-01 15:10:00,34.31,34.36,34.3,34.36,48900.0,24.8543,24.8905,24.847,24.8905,48900.0
2007-02-01 15:15:00,34.36,34.36,34.25,34.26,130300.0,24.8905,24.8905,24.8108,24.818,130300.0
2007-02-01 15:20:00,34.26,34.27,34.23,34.24,79600.0,24.818,24.8253,24.7963,24.8036,79600.0
2007-02-01 15:25:00,34.24,34.27,34.23,34.27,255700.0,24.8036,24.8253,24.7963,24.8253,255700.0
2007-02-01 15:30:00,34.27,34.28,34.24,34.24,53500.0,24.8253,24.8325,24.8036,24.8036,53500.0
2007-02-01 15:35:00,34.24,34.28,34.24,34.27,93400.0,24.8036,24.8325,24.8036,24.8253,93400.0
2007-02-01 15:40:00,34.27,34.28,34.25,34.25,63800.0,24.8253,24.8325,24.8108,24.8108,63800.0
2007-02-01 15:45:00,34.25,34.27,34.24,34.25,132300.0,24.8108,24.8253,24.8036,24.8108,132300.0
2007-02-01 15:50:00,34.24,34.25,34.21,34.21,164100.0,24.8036,24.8108,24.7818,24.7818,164100.0
2007-02-01 15:55:00,34.21,34.26,34.2,34.23,224800.0,24.7818,24.818,24.7746,24.7963,224800.0
2007-02-02 09:30:00,34.39,34.5,34.3,34.31,125900.0,24.9122,24.9919,24.847,24.8543,125900.0
2007-02-02 09:35:00,34.31,34.32,34.22,34.28,68300.0,24.8543,24.8615,24.7891,24.8325,68300.0
2007-02-02 09:40:00,34.29,34.45,34.26,34.44,221300.0,24.8398,24.9557,24.818,24.9484,221300.0
2007-02-02 09:45:00,34.44,34.46,34.35,34.35,90900.0,24.9484,24.9629,24.8832,24.8832,90900.0
2007-02-02 09:50:00,34.34,34.35,34.19,34.2,78300.0,24.876,24.8832,24.7673,24.7746,78300.0
2007-02-02 09:55:00,34.2,34.32,34.19,34.29,97600.0,24.7746,24.8615,24.7673,24.8398,97600.0
2007-02-02 10:00:00,34.3,34.43,34.29,34.39,126500.0,24.847,24.9412,24.8398,24.9122,126500.0
2007-02-02 10:05:00,34.39,34.5,34.39,34.49,92500.0,24.9122,24.9919,24.9122,24.9847,92500.0
2007-02-02 10:10:00,34.49,34.58,34.48,34.57,94900.0,24.9847,25.0498,24.9774,25.0426,94900.0
2007-02-02 10:15:00,34.58,34.65,34.57,34.57,80200.0,25.0498,25.1006,25.0426,25.0426,80200.0
2007-02-02 10:20:00,34.58,34.63,34.58,34.61,53900.0,25.0498,25.0861,25.0498,25.0716,53900.0
2007-02-02 10:25:00,34.61,34.65,34.6,34.61,76900.0,25.0716,25.1006,25.0643,25.0716,76900.0
2007-02-02 10:30:00,34.62,34.62,34.55,34.56,49700.0,25.0788,25.0788,25.0281,25.0354,49700.0
2007-02-02 10:35:00,34.57,34.58,34.44,34.44,107900.0,25.0426,25.0498,24.9484,24.9484,107900.0
2007-02-02 10:40:00,34.44,34.48,34.39,34.39,66700.0,24.9484,24.9774,24.9122,24.9122,66700.0
2007-02-02 10:45:00,34.39,34.42,34.37,34.4,56300.0,24.9122,24.9339,24.8977,24.9195,56300.0
2007-02-02 10:50:00,34.41,34.41,34.33,34.35,109300.0,24.9267,24.9267,24.8687,24.8832,109300.0
2007-02-02 10:55:00,34.35,34.39,34.32,34.38,104400.0,24.8832,24.9122,24.8615,24.905,104400.0
2007-02-02 11:00:00,34.38,34.39,34.35,34.36,84600.0,24.905,24.9122,24.8832,24.8905,84600.0
2007-02-02 11:05:00,34.37,34.37,34.31,34.32,45700.0,24.8977,24.8977,24.8543,24.8615,45700.0
2007-02-02 11:10:00,34.31,34.33,34.29,34.3,62600.0,24.8543,24.8687,24.8398,24.847,62600.0
2007-02-02 11:15:00,34.31,34.31,34.25,34.25,43000.0,24.8543,24.8543,24.8108,24.8108,43000.0
2007-02-02 11:20:00,34.26,34.26,34.21,34.21,53700.0,24.818,24.818,24.7818,24.7818,53700.0
2007-02-02 11:25:00,34.22,34.22,34.17,34.18,108500.0,24.7891,24.7891,24.7528,24.7601,108500.0
2007-02-02 11:30:00,34.19,34.25,34.19,34.24,97000.0,24.7673,24.8108,24.7673,24.8036,97000.0
2007-02-02 11:35:00,34.24,34.24,34.18,34.18,47000.0,24.8036,24.8036,24.7601,24.7601,47000.0
2007-02-02 11:40:00,34.18,34.2,34.13,34.19,109100.0,24.7601,24.7746,24.7239,24.7673,109100.0
2007-02-02 11:45:00,34.2,34.21,34.19,34.2,37800.0,24.7746,24.7818,24.7673,24.7746,37800.0
2007-02-02 11:50:00,34.19,34.28,34.19,34.26,50400.0,24.7673,24.8325,24.7673,24.818,50400.0
2007-02-02 11:55:00,34.26,34.27,34.25,34.25,22700.0,24.818,24.8253,24.8108,24.8108,22700.0
2007-02-02 12:00:00,34.26,34.26,34.2,34.2,31400.0,24.818,24.818,24.7746,24.7746,31400.0
2007-02-02 12:05:00,34.21,34.21,34.2,34.2,8200.0,24.7818,24.7818,24.7746,24.7746,8200.0
2007-02-02 12:10:00,34.2,34.22,34.2,34.22,55000.0,24.7746,24.7891,24.7746,24.7891,55000.0
2007-02-02 12:15:00,34.22,34.22,34.2,34.2,22900.0,24.7891,24.7891,24.7746,24.7746,22900.0
2007-02-02 12:20:00,34.2,34.21,34.19,34.19,29500.0,24.7746,24.7818,24.7673,24.7673,29500.0
2007-02-02 12:25:00,34.2,34.2,34.16,34.18,79800.0,24.7746,24.7746,24.7456,24.7601,79800.0
2007-02-02 12:30:00,34.18,34.19,34.16,34.17,45000.0,24.7601,24.7673,24.7456,24.7528,45000.0
2007-02-02 12:35:00,34.17,34.18,34.11,34.12,95100.0,24.7528,24.7601,24.7094,24.7166,95100.0
2007-02-02 12:40:00,34.12,34.16,34.12,34.16,25100.0,24.7166,24.7456,24.7166,24.7456,25100.0
2007-02-02 12:45:00,34.16,34.18,34.15,34.18,17000.0,24.7456,24.7601,24.7384,24.7601,17000.0
2007-02-02 12:50:00,34.18,34.2,34.14,34.15,59300.0,24.7601,24.7746,24.7311,24.7384,59300.0
2007-02-02 12:55:00,34.16,34.18,34.16,34.17,25400.0,24.7456,24.7601,24.7456,24.7528,25400.0
2007-02-02 13:00:00,34.17,34.21,34.17,34.18,157500.0,24.7528,24.7818,24.7528,24.7601,157500.0
2007-02-02 13:05:00,34.18,34.19,34.15,34.15,58800.0,24.7601,24.7673,24.7384,24.7384,58800.0
2007-02-02 13:10:00,34.14,34.16,34.14,34.15,24800.0,24.7311,24.7456,24.7311,24.7384,24800.0
2007-02-02 13:15:00,34.14,34.15,34.14,34.15,17300.0,24.7311,24.7384,24.7311,24.7384,17300.0
2007-02-02 13:20:00,34.15,34.15,34.08,34.08,81000.0,24.7384,24.7384,24.6876,24.6876,81000.0
2007-02-02 13:25:00,34.08,34.13,34.07,34.13,82300.0,24.6876,24.7239,24.6804,24.7239,82300.0
2007-02-02 13:30:00,34.13,34.17,34.12,34.17,41500.0,24.7239,24.7528,24.7166,24.7528,41500.0
2007-02-02 13:35:00,34.18,34.2,34.16,34.19,67900.0,24.7601,24.7746,24.7456,24.7673,67900.0
2007-02-02 13:40:00,34.2,34.2,34.14,34.16,61600.0,24.7746,24.7746,24.7311,24.7456,61600.0
2007-02-02 13:45:00,34.17,34.21,34.17,34.2,35700.0,24.7528,24.7818,24.7528,24.7746,35700.0
2007-02-02 13:50:00,34.2,34.22,34.17,34.17,51100.0,24.7746,24.7891,24.7528,24.7528,51100.0
2007-02-02 13:55:00,34.18,34.21,34.17,34.18,38400.0,24.7601,24.7818,24.7528,24.7601,38400.0
2007-02-02 14:00:00,34.18,34.19,34.15,34.18,37800.0,24.7601,24.7673,24.7384,24.7601,37800.0
2007-02-02 14:05:00,34.18,34.2,34.17,34.17,31200.0,24.7601,24.7746,24.7528,24.7528,31200.0
2007-02-02 14:10:00,34.16,34.17,34.13,34.14,52800.0,24.7456,24.7528,24.7239,24.7311,52800.0
2007-02-02 14:15:00,34.14,34.14,34.09,34.12,48300.0,24.7311,24.7311,24.6949,24.7166,48300.0
2007-02-02 14:20:00,34.11,34.13,34.06,34.07,56700.0,24.7094,24.7239,24.6732,24.6804,56700.0
2007-02-02 14:25:00,34.07,34.1,34.06,34.08,71800.0,24.6804,24.7021,24.6732,24.6876,71800.0
2007-02-02 14:30:00,34.08,34.12,34.08,34.08,46900.0,24.6876,24.7166,24.6876,24.6876,46900.0
2007-02-02 14:35:00,34.08,34.11,34.08,34.1,40200.0,24.6876,24.7094,24.6876,24.7021,40200.0
2007-02-02 14:40:00,34.09,34.1,34.04,34.05,75200.0,24.6949,24.7021,24.6587,24.6659,75200.0
2007-02-02 14:45:00,34.05,34.07,34.02,34.07,64000.0,24.6659,24.6804,24.6442,24.6804,64000.0
2007-02-02 14:50:00,34.07,34.08,34.05,34.07,29200.0,24.6804,24.6876,24.6659,24.6804,29200.0
2007-02-02 14:55:00,34.08,34.14,34.08,34.12,59500.0,24.6876,24.7311,24.6876,24.7166,59500.0
2007-02-02 15:00:00,34.12,34.13,34.1,34.11,30100.0,24.7166,24.7239,24.7021,24.7094,30100.0
2007-02-02 15:05:00,34.11,34.14,34.1,34.13,59200.0,24.7094,24.7311,24.7021,24.7239,59200.0
2007-02-02 15:10:00,34.13,34.14,34.07,34.1,54800.0,24.7239,24.7311,24.6804,24.7021,54800.0
2007-02-02 15:15:00,34.1,34.13,34.09,34.11,43800.0,24.7021,24.7239,24.6949,24.7094,43800.0
2007-02-02 15:20:00,34.11,34.16,34.11,34.13,54500.0,24.7094,24.7456,24.7094,24.7239,54500.0
2007-02-02 15:25:00,34.12,34.13,34.11,34.12,43200.0,24.7166,24.7239,24.7094,24.7166,43200.0
2007-02-02 15:30:00,34.12,34.13,34.12,34.12,42100.0,24.7166,24.7239,24.7166,24.7166,42100.0
2007-02-02 15:35:00,34.13,34.14,34.11,34.12,80400.0,24.7239,24.7311,24.7094,24.7166,80400.0
2007-02-02 15:40:00,34.11,34.11,34.1,34.11,60500.0,24.7094,24.7094,24.7021,24.7094,60500.0
2007-02-02 15:45:00,34.11,34.15,34.1,34.14,117200.0,24.7094,24.7384,24.7021,24.7311,117200.0
2007-02-02 15:50:00,34.14,34.17,34.13,34.17,44500.0,24.7311,24.7528,24.7239,24.7528,44500.0
2007-02-02 15:55:00,34.16,34.19,34.16,34.17,77600.0,24.7456,24.7673,24.7456,24.7528,77600.0
2007-02-05 09:30:00,34.05,34.19,34.0,34.19,126200.0,24.6659,24.7673,24.6297,24.7673,126200.0
2007-02-05 09:35:00,34.23,34.23,34.03,34.19,49200.0,24.7963,24.7963,24.6514,24.7673,49200.0
2007-02-05 09:40:00,34.19,34.22,34.08,34.21,49200.0,24.7673,24.7891,24.6876,24.7818,49200.0
2007-02-05 09:45:00,34.21,34.3,34.2,34.27,77600.0,24.7818,24.847,24.7746,24.8253,77600.0
2007-02-05 09:50:00,34.27,34.32,34.21,34.22,40700.0,24.8253,24.8615,24.7818,24.7891,40700.0
2007-02-05 09:55:00,34.22,34.23,34.15,34.16,85700.0,24.7891,24.7963,24.7384,24.7456,85700.0
2007-02-05 10:00:00,34.16,34.17,34.04,34.04,102000.0,24.7456,24.7528,24.6587,24.6587,102000.0
2007-02-05 10:05:00,34.04,34.08,34.0,34.07,82400.0,24.6587,24.6876,24.6297,24.6804,82400.0
2007-02-05 10:10:00,34.06,34.06,33.99,33.99,48200.0,24.6732,24.6732,24.6224,24.6224,48200.0
2007-02-05 10:15:00,33.98,34.03,33.96,34.03,133700.0,24.6152,24.6514,24.6007,24.6514,133700.0
2007-02-05 10:20:00,34.03,34.1,34.02,34.08,83100.0,24.6514,24.7021,24.6442,24.6876,83100.0
2007-02-05 10:25:00,34.08,34.08,34.03,34.08,55800.0,24.6876,24.6876,24.6514,24.6876,55800.0
2007-02-05 10:30:00,34.07,34.1,34.06,34.09,33900.0,24.6804,24.7021,24.6732,24.6949,33900.0
2007-02-05 10:35:00,34.09,34.13,34.08,34.1,52200.0,24.6949,24.7239,24.6876,24.7021,52200.0
2007-02-05 10:40:00,34.11,34.12,34.08,34.11,64700.0,24.7094,24.7166,24.6876,24.7094,64700.0
2007-02-05 10:45:00,34.11,34.14,34.1,34.13,158100.0,24.7094,24.7311,24.7021,24.7239,158100.0
2007-02-05 10:50:00,34.14,34.17,34.1,34.14,55400.0,24.7311,24.7528,24.7021,24.7311,55400.0
2007-02-05 10:55:00,34.13,34.22,34.13,34.21,68700.0,24.7239,24.7891,24.7239,24.7818,68700.0
2007-02-05 11:00:00,34.21,34.22,34.11,34.16,60500.0,24.7818,24.7891,24.7094,24.7456,60500.0
2007-02-05 11:05:00,34.16,34.16,34.12,34.15,71900.0,24.7456,24.7456,24.7166,24.7384,71900.0
2007-02-05 11:10:00,34.15,34.17,34.14,34.15,95900.0,24.7384,24.7528,24.7311,24.7384,95900.0
2007-02-05 11:15:00,34.15,34.15,34.11,34.11,29900.0,24.7384,24.7384,24.7094,24.7094,29900.0
2007-02-05 11:20:00,34.11,34.12,34.11,34.11,10300.0,24.7094,24.7166,24.7094,24.7094,10300.0
2007-02-05 11:25:00,34.12,34.15,34.11,34.11,46400.0,24.7166,24.7384,24.7094,24.7094,46400.0
2007-02-05 11:30:00,34.11,34.14,34.11,34.12,48700.0,24.7094,24.7311,24.7094,24.7166,48700.0
2007-02-05 11:35:00,34.11,34.12,34.08,34.09,16500.0,24.7094,24.7166,24.6876,24.6949,16500.0
2007-02-05 11:40:00,34.09,34.09,34.06,34.09,32500.0,24.6949,24.6949,24.6732,24.6949,32500.0
2007-02-05 11:45:00,34.08,34.1,34.07,34.07,55200.0,24.6876,24.7021,24.6804,24.6804,55200.0
2007-02-05 11:50:00,34.07,34.08,34.06,34.07,17800.0,24.6804,24.6876,24.6732,24.6804,17800.0
2007-02-05 11:55:00,34.07,34.09,34.06,34.07,40500.0,24.6804,24.6949,24.6732,24.6804,40500.0
2007-02-05 12:00:00,34.06,34.07,34.05,34.05,26400.0,24.6732,24.6804,24.6659,24.6659,26400.0
2007-02-05 12:05:00,34.05,34.1,34.04,34.1,47900.0,24.6659,24.7021,24.6587,24.7021,47900.0
2007-02-05 12:10:00,34.1,34.1,34.06,34.06,20900.0,24.7021,24.7021,24.6732,24.6732,20900.0
2007-02-05 12:15:00,34.07,34.08,34.02,34.03,24500.0,24.6804,24.6876,24.6442,24.6514,24500.0
2007-02-05 12:20:00,34.03,34.07,34.03,34.07,25200.0,24.6514,24.6804,24.6514,24.6804,25200.0
2007-02-05 12:25:00,34.06,34.08,34.06,34.07,14700.0,24.6732,24.6876,24.6732,24.6804,14700.0
2007-02-05 12:30:00,34.08,34.13,34.07,34.11,106100.0,24.6876,24.7239,24.6804,24.7094,106100.0
2007-02-05 12:35:00,34.11,34.19,34.11,34.19,37500.0,24.7094,24.7673,24.7094,24.7673,37500.0
2007-02-05 12:40:00,34.2,34.2,34.17,34.17,30700.0,24.7746,24.7746,24.7528,24.7528,30700.0
2007-02-05 12:45:00,34.16,34.16,34.11,34.11,29300.0,24.7456,24.7456,24.7094,24.7094,29300.0
2007-02-05 12:50:00,34.11,34.13,34.1,34.13,17800.0,24.7094,24.7239,24.7021,24.7239,17800.0
2007-02-05 12:55:00,34.12,34.14,34.12,34.14,20400.0,24.7166,24.7311,24.7166,24.7311,20400.0
2007-02-05 13:00:00,34.14,34.17,34.13,34.16,55400.0,24.7311,24.7528,24.7239,24.7456,55400.0
2007-02-05 13:05:00,34.17,34.18,34.1,34.11,36900.0,24.7528,24.7601,24.7021,24.7094,36900.0
2007-02-05 13:10:00,34.12,34.14,34.08,34.09,35300.0,24.7166,24.7311,24.6876,24.6949,35300.0
2007-02-05 13:15:00,34.08,34.09,34.07,34.08,7600.0,24.6876,24.6949,24.6804,24.6876,7600.0
2007-02-05 13:20:00,34.07,34.09,34.06,34.06,31700.0,24.6804,24.6949,24.6732,24.6732,31700.0
2007-02-05 13:25:00,34.06,34.07,34.02,34.03,46400.0,24.6732,24.6804,24.6442,24.6514,46400.0
2007-02-05 13:30:00,34.02,34.05,34.02,34.02,50200.0,24.6442,24.6659,24.6442,24.6442,50200.0
2007-02-05 13:35:00,34.02,34.06,34.01,34.05,45100.0,24.6442,24.6732,24.6369,24.6659,45100.0
2007-02-05 13:40:00,34.05,34.06,34.04,34.04,31700.0,24.6659,24.6732,24.6587,24.6587,31700.0
2007-02-05 13:45:00,34.05,34.05,34.0,34.01,36400.0,24.6659,24.6659,24.6297,24.6369,36400.0
2007-02-05 13:50:00,34.01,34.02,33.96,33.96,60300.0,24.6369,24.6442,24.6007,24.6007,60300.0
2007-02-05 13:55:00,33.97,33.99,33.96,33.98,24900.0,24.608,24.6224,24.6007,24.6152,24900.0
2007-02-05 14:00:00,33.97,34.06,33.97,34.04,74300.0,24.608,24.6732,24.608,24.6587,74300.0
2007-02-05 14:05:00,34.03,34.06,34.02,34.06,30000.0,24.6514,24.6732,24.6442,24.6732,30000.0
2007-02-05 14:10:00,34.05,34.05,34.01,34.02,14400.0,24.6659,24.6659,24.6369,24.6442,14400.0
2007-02-05 14:15:00,34.02,34.05,34.01,34.04,99400.0,24.6442,24.6659,24.6369,24.6587,99400.0
2007-02-05 14:20:00,34.04,34.07,34.03,34.07,17900.0,24.6587,24.6804,24.6514,24.6804,17900.0
2007-02-05 14:25:00,34.06,34.08,34.06,34.08,34400.0,24.6732,24.6876,24.6732,24.6876,34400.0
2007-02-05 14:30:00,34.08,34.1,34.07,34.08,42600.0,24.6876,24.7021,24.6804,24.6876,42600.0
2007-02-05 14:35:00,34.09,34.14,34.09,34.13,57100.0,24.6949,24.7311,24.6949,24.7239,57100.0
2007-02-05 14:40:00,34.14,34.15,34.12,34.12,22100.0,24.7311,24.7384,24.7166,24.7166,22100.0
2007-02-05 14:45:00,34.12,34.14,34.12,34.14,12200.0,24.7166,24.7311,24.7166,24.7311,12200.0
2007-02-05 14:50:00,34.14,34.15,34.12,34.13,17400.0,24.7311,24.7384,24.7166,24.7239,17400.0
2007-02-05 14:55:00,34.12,34.18,34.12,34.17,53500.0,24.7166,24.7601,24.7166,24.7528,53500.0
2007-02-05 15:00:00,34.18,34.18,34.14,34.14,28400.0,24.7601,24.7601,24.7311,24.7311,28400.0
2007-02-05 15:05:00,34.14,34.18,34.14,34.14,51300.0,24.7311,24.7601,24.7311,24.7311,51300.0
2007-02-05 15:10:00,34.14,34.17,34.14,34.17,26200.0,24.7311,24.7528,24.7311,24.7528,26200.0
2007-02-05 15:15:00,34.17,34.24,34.17,34.2,81000.0,24.7528,24.8036,24.7528,24.7746,81000.0
2007-02-05 15:20:00,34.2,34.21,34.18,34.2,44600.0,24.7746,24.7818,24.7601,24.7746,44600.0
2007-02-05 15:25:00,34.19,34.21,34.16,34.21,51400.0,24.7673,24.7818,24.7456,24.7818,51400.0
2007-02-05 15:30:00,34.21,34.25,34.2,34.23,67500.0,24.7818,24.8108,24.7746,24.7963,67500.0
2007-02-05 15:35:00,34.23,34.24,34.2,34.23,64700.0,24.7963,24.8036,24.7746,24.7963,64700.0
2007-02-05 15:40:00,34.23,34.24,34.19,34.19,77700.0,24.7963,24.8036,24.7673,24.7673,77700.0
2007-02-05 15:45:00,34.19,34.2,34.18,34.18,25900.0,24.7673,24.7746,24.7601,24.7601,25900.0
2007-02-05 15:50:00,34.19,34.19,34.1,34.12,62700.0,24.7673,24.7673,24.7021,24.7166,62700.0
2007-02-05 15:55:00,34.11,34.14,34.11,34.11,64100.0,24.7094,24.7311,24.7094,24.7094,64100.0
2007-02-06 09:30:00,34.27,34.31,34.0,34.19,122900.0,24.8253,24.8543,24.6297,24.7673,122900.0
2007-02-06 09:35:00,34.2,34.34,34.17,34.21,74700.0,24.7746,24.876,24.7528,24.7818,74700.0
2007-02-06 09:40:00,34.23,34.36,34.21,34.35,64900.0,24.7963,24.8905,24.7818,24.8832,64900.0
2007-02-06 09:45:00,34.35,34.44,34.31,34.38,136200.0,24.8832,24.9484,24.8543,24.905,136200.0
2007-02-06 09:50:00,34.39,34.45,34.31,34.45,70400.0,24.9122,24.9557,24.8543,24.9557,70400.0
2007-02-06 09:55:00,34.45,34.45,34.26,34.29,53000.0,24.9557,24.9557,24.818,24.8398,53000.0
2007-02-06 10:00:00,34.28,34.34,34.28,34.29,80800.0,24.8325,24.876,24.8325,24.8398,80800.0
2007-02-06 10:05:00,34.29,34.32,34.27,34.27,68800.0,24.8398,24.8615,24.8253,24.8253,68800.0
2007-02-06 10:10:00,34.28,34.28,34.23,34.24,50000.0,24.8325,24.8325,24.7963,24.8036,50000.0
2007-02-06 10:15:00,34.24,34.25,34.18,34.22,119200.0,24.8036,24.8108,24.7601,24.7891,119200.0
2007-02-06 10:20:00,34.23,34.26,34.21,34.25,43600.0,24.7963,24.818,24.7818,24.8108,43600.0
2007-02-06 10:25:00,34.25,34.25,34.17,34.18,26900.0,24.8108,24.8108,24.7528,24.7601,26900.0
2007-02-06 10:30:00,34.18,34.19,34.15,34.18,42800.0,24.7601,24.7673,24.7384,24.7601,42800.0
2007-02-06 10:35:00,34.18,34.2,34.17,34.19,35000.0,24.7601,24.7746,24.7528,24.7673,35000.0
2007-02-06 10:40:00,34.19,34.2,34.17,34.17,29000.0,24.7673,24.7746,24.7528,24.7528,29000.0
2007-02-06 10:45:00,34.17,34.2,34.17,34.2,36900.0,24.7528,24.7746,24.7528,24.7746,36900.0
2007-02-06 10:50:00,34.2,34.2,34.16,34.16,24600.0,24.7746,24.7746,24.7456,24.7456,24600.0
2007-02-06 10:55:00,34.15,34.16,34.15,34.16,27500.0,24.7384,24.7456,24.7384,24.7456,27500.0
2007-02-06 11:00:00,34.15,34.16,34.1,34.12,50400.0,24.7384,24.7456,24.7021,24.7166,50400.0
2007-02-06 11:05:00,34.12,34.12,34.05,34.05,77400.0,24.7166,24.7166,24.6659,24.6659,77400.0
2007-02-06 11:10:00,34.05,34.05,34.02,34.03,22100.0,24.6659,24.6659,24.6442,24.6514,22100.0
2007-02-06 11:15:00,34.03,34.03,34.01,34.02,46000.0,24.6514,24.6514,24.6369,24.6442,46000.0
2007-02-06 11:20:00,34.01,34.09,34.01,34.06,136300.0,24.6369,24.6949,24.6369,24.6732,136300.0
2007-02-06 11:25:00,34.06,34.07,34.01,34.02,82600.0,24.6732,24.6804,24.6369,24.6442,82600.0
2007-02-06 11:30:00,34.02,34.04,34.01,34.02,33900.0,24.6442,24.6587,24.6369,24.6442,33900.0
2007-02-06 11:35:00,34.02,34.05,34.01,34.05,28100.0,24.6442,24.6659,24.6369,24.6659,28100.0
2007-02-06 11:40:00,34.05,34.05,34.01,34.03,28500.0,24.6659,24.6659,24.6369,24.6514,28500.0
2007-02-06 11:45:00,34.03,34.04,34.0,34.0,34400.0,24.6514,24.6587,24.6297,24.6297,34400.0
2007-02-06 11:50:00,34.0,34.04,34.0,34.01,40900.0,24.6297,24.6587,24.6297,24.6369,40900.0
2007-02-06 11:55:00,34.01,34.03,34.01,34.01,24900.0,24.6369,24.6514,24.6369,24.6369,24900.0
2007-02-06 12:00:00,34.01,34.04,34.01,34.03,35600.0,24.6369,24.6587,24.6369,24.6514,35600.0
2007-02-06 12:05:00,34.03,34.05,34.03,34.03,37500.0,24.6514,24.6659,24.6514,24.6514,37500.0
2007-02-06 12:10:00,34.03,34.05,34.01,34.05,46700.0,24.6514,24.6659,24.6369,24.6659,46700.0
2007-02-06 12:15:00,34.05,34.08,34.04,34.05,18800.0,24.6659,24.6876,24.6587,24.6659,18800.0
2007-02-06 12:20:00,34.05,34.05,34.04,34.04,10400.0,24.6659,24.6659,24.6587,24.6587,10400.0
2007-02-06 12:25:00,34.04,34.05,34.04,34.05,21900.0,24.6587,24.6659,24.6587,24.6659,21900.0
2007-02-06 12:30:00,34.04,34.05,33.98,33.98,81100.0,24.6587,24.6659,24.6152,24.6152,81100.0
2007-02-06 12:35:00,33.98,34.0,33.95,34.0,84500.0,24.6152,24.6297,24.5935,24.6297,84500.0
2007-02-06 12:40:00,33.99,34.0,33.97,33.98,11600.0,24.6224,24.6297,24.608,24.6152,11600.0
2007-02-06 12:45:00,33.97,34.0,33.97,33.99,38700.0,24.608,24.6297,24.608,24.6224,38700.0
2007-02-06 12:50:00,33.99,34.0,33.98,33.99,18800.0,24.6224,24.6297,24.6152,24.6224,18800.0
2007-02-06 12:55:00,34.0,34.0,33.97,33.98,25800.0,24.6297,24.6297,24.608,24.6152,25800.0
2007-02-06 13:00:00,33.98,34.02,33.96,34.02,73600.0,24.6152,24.6442,24.6007,24.6442,73600.0
2007-02-06 13:05:00,34.02,34.05,34.0,34.04,73300.0,24.6442,24.6659,24.6297,24.6587,73300.0
2007-02-06 13:10:00,34.04,34.1,34.04,34.09,17400.0,24.6587,24.7021,24.6587,24.6949,17400.0
2007-02-06 13:15:00,34.08,34.08,34.05,34.05,28200.0,24.6876,24.6876,24.6659,24.6659,28200.0
2007-02-06 13:20:00,34.05,34.07,34.02,34.02,42000.0,24.6659,24.6804,24.6442,24.6442,42000.0
2007-02-06 13:25:00,34.02,34.03,33.97,33.99,47300.0,24.6442,24.6514,24.608,24.6224,47300.0
2007-02-06 13:30:00,34.0,34.02,33.99,34.02,18000.0,24.6297,24.6442,24.6224,24.6442,18000.0
2007-02-06 13:35:00,34.02,34.06,34.0,34.06,38300.0,24.6442,24.6732,24.6297,24.6732,38300.0
2007-02-06 13:40:00,34.06,34.06,34.02,34.02,47600.0,24.6732,24.6732,24.6442,24.6442,47600.0
2007-02-06 13:45:00,34.02,34.04,34.02,34.04,29400.0,24.6442,24.6587,24.6442,24.6587,29400.0
2007-02-06 13:50:00,34.04,34.08,34.04,34.07,26200.0,24.6587,24.6876,24.6587,24.6804,26200.0
2007-02-06 13:55:00,34.07,34.09,34.07,34.07,15200.0,24.6804,24.6949,24.6804,24.6804,15200.0
2007-02-06 14:00:00,34.06,34.08,34.03,34.04,38400.0,24.6732,24.6876,24.6514,24.6587,38400.0
2007-02-06 14:05:00,34.04,34.04,33.97,34.01,58200.0,24.6587,24.6587,24.608,24.6369,58200.0
2007-02-06 14:10:00,34.0,34.04,34.0,34.01,27000.0,24.6297,24.6587,24.6297,24.6369,27000.0
2007-02-06 14:15:00,34.0,34.03,33.99,34.01,37800.0,24.6297,24.6514,24.6224,24.6369,37800.0
2007-02-06 14:20:00,34.01,34.02,33.99,34.02,27000.0,24.6369,24.6442,24.6224,24.6442,27000.0
2007-02-06 14:25:00,34.02,34.04,34.0,34.03,28000.0,24.6442,24.6587,24.6297,24.6514,28000.0
2007-02-06 14:30:00,34.03,34.04,34.02,34.03,17600.0,24.6514,24.6587,24.6442,24.6514,17600.0
2007-02-06 14:35:00,34.03,34.06,34.02,34.02,39700.0,24.6514,24.6732,24.6442,24.6442,39700.0
2007-02-06 14:40:00,34.02,34.03,34.01,34.01,16100.0,24.6442,24.6514,24.6369,24.6369,16100.0
2007-02-06 14:45:00,34.01,34.07,34.01,34.05,35400.0,24.6369,24.6804,24.6369,24.6659,35400.0
2007-02-06 14:50:00,34.06,34.07,34.04,34.07,28100.0,24.6732,24.6804,24.6587,24.6804,28100.0
2007-02-06 14:55:00,34.07,34.08,34.04,34.06,25700.0,24.6804,24.6876,24.6587,24.6732,25700.0
2007-02-06 15:00:00,34.07,34.11,34.07,34.11,52700.0,24.6804,24.7094,24.6804,24.7094,52700.0
2007-02-06 15:05:00,34.1,34.11,34.09,34.1,48400.0,24.7021,24.7094,24.6949,24.7021,48400.0
2007-02-06 15:10:00,34.1,34.12,34.1,34.12,34200.0,24.7021,24.7166,24.7021,24.7166,34200.0
2007-02-06 15:15:00,34.12,34.16,34.11,34.15,66500.0,24.7166,24.7456,24.7094,24.7384,66500.0
2007-02-06 15:20:00,34.15,34.15,34.1,34.1,43700.0,24.7384,24.7384,24.7021,24.7021,43700.0
2007-02-06 15:25:00,34.09,34.1,34.05,34.05,24500.0,24.6949,24.7021,24.6659,24.6659,24500.0
2007-02-06 15:30:00,34.05,34.06,34.02,34.04,99600.0,24.6659,24.6732,24.6442,24.6587,99600.0
2007-02-06 15:35:00,34.04,34.05,34.03,34.05,77500.0,24.6587,24.6659,24.6514,24.6659,77500.0
2007-02-06 15:40:00,34.04,34.09,34.04,34.09,59100.0,24.6587,24.6949,24.6587,24.6949,59100.0
2007-02-06 15:45:00,34.08,34.09,34.08,34.09,60100.0,24.6876,24.6949,24.6876,24.6949,60100.0
2007-02-06 15:50:00,34.08,34.14,34.08,34.11,95300.0,24.6876,24.7311,24.6876,24.7094,95300.0
2007-02-06 15:55:00,34.11,34.14,34.11,34.13,80900.0,24.7094,24.7311,24.7094,24.7239,80900.0
2007-02-07 09:30:00,33.56,34.13,33.56,34.0,78100.0,24.311,24.7239,24.311,24.6297,78100.0
2007-02-07 09:35:00,34.01,34.11,33.93,34.06,89300.0,24.6369,24.7094,24.579,24.6732,89300.0
2007-02-07 09:40:00,34.06,34.22,34.04,34.15,79700.0,24.6732,24.7891,24.6587,24.7384,79700.0
2007-02-07 09:45:00,34.14,34.18,34.11,34.11,45800.0,24.7311,24.7601,24.7094,24.7094,45800.0
2007-02-07 09:50:00,34.12,34.17,34.12,34.17,48400.0,24.7166,24.7528,24.7166,24.7528,48400.0
2007-02-07 09:55:00,34.17,34.17,34.14,34.15,30200.0,24.7528,24.7528,24.7311,24.7384,30200.0
2007-02-07 10:00:00,34.15,34.15,34.1,34.12,31300.0,24.7384,24.7384,24.7021,24.7166,31300.0
2007-02-07 10:05:00,34.12,34.16,34.12,34.15,29100.0,24.7166,24.7456,24.7166,24.7384,29100.0
2007-02-07 10:10:00,34.15,34.17,34.14,34.17,34500.0,24.7384,24.7528,24.7311,24.7528,34500.0
2007-02-07 10:15:00,34.17,34.28,34.17,34.28,42000.0,24.7528,24.8325,24.7528,24.8325,42000.0
2007-02-07 10:20:00,34.27,34.32,34.26,34.31,42900.0,24.8253,24.8615,24.818,24.8543,42900.0
2007-02-07 10:25:00,34.3,34.32,34.26,34.26,40900.0,24.847,24.8615,24.818,24.818,40900.0
2007-02-07 10:30:00,34.26,34.29,34.22,34.29,51800.0,24.818,24.8398,24.7891,24.8398,51800.0
2007-02-07 10:35:00,34.29,34.33,34.28,34.33,51700.0,24.8398,24.8687,24.8325,24.8687,51700.0
2007-02-07 10:40:00,34.33,34.39,34.33,34.38,71700.0,24.8687,24.9122,24.8687,24.905,71700.0
2007-02-07 10:45:00,34.38,34.39,34.36,34.37,45100.0,24.905,24.9122,24.8905,24.8977,45100.0
2007-02-07 10:50:00,34.37,34.38,34.33,34.37,52800.0,24.8977,24.905,24.8687,24.8977,52800.0
2007-02-07 10:55:00,34.37,34.37,34.32,34.33,32000.0,24.8977,24.8977,24.8615,24.8687,32000.0
2007-02-07 11:00:00,34.32,34.33,34.29,34.3,20100.0,24.8615,24.8687,24.8398,24.847,20100.0
2007-02-07 11:05:00,34.3,34.3,34.28,34.28,27300.0,24.847,24.847,24.8325,24.8325,27300.0
2007-02-07 11:10:00,34.28,34.28,34.24,34.25,25000.0,24.8325,24.8325,24.8036,24.8108,25000.0
2007-02-07 11:15:00,34.24,34.25,34.24,34.24,10700.0,24.8036,24.8108,24.8036,24.8036,10700.0
2007-02-07 11:20:00,34.24,34.25,34.21,34.22,20000.0,24.8036,24.8108,24.7818,24.7891,20000.0
2007-02-07 11:25:00,34.22,34.22,34.21,34.21,11000.0,24.7891,24.7891,24.7818,24.7818,11000.0
2007-02-07 11:30:00,34.21,34.22,34.21,34.21,24900.0,24.7818,24.7891,24.7818,24.7818,24900.0
2007-02-07 11:35:00,34.22,34.22,34.21,34.21,7000.0,24.7891,24.7891,24.7818,24.7818,7000.0
2007-02-07 11:40:00,34.21,34.22,34.16,34.16,25700.0,24.7818,24.7891,24.7456,24.7456,25700.0
2007-02-07 11:45:00,34.16,34.19,34.15,34.17,45600.0,24.7456,24.7673,24.7384,24.7528,45600.0
2007-02-07 11:50:00,34.16,34.17,34.15,34.15,13600.0,24.7456,24.7528,24.7384,24.7384,13600.0
2007-02-07 11:55:00,34.15,34.18,34.15,34.18,40600.0,24.7384,24.7601,24.7384,24.7601,40600.0
2007-02-07 12:00:00,34.17,34.18,34.16,34.17,17900.0,24.7528,24.7601,24.7456,24.7528,17900.0
2007-02-07 12:05:00,34.17,34.17,34.15,34.16,9700.0,24.7528,24.7528,24.7384,24.7456,9700.0
2007-02-07 12:10:00,34.15,34.16,34.13,34.14,20600.0,24.7384,24.7456,24.7239,24.7311,20600.0
2007-02-07 12:15:00,34.13,34.14,34.11,34.11,15200.0,24.7239,24.7311,24.7094,24.7094,15200.0
2007-02-07 12:20:00,34.11,34.12,34.1,34.12,16200.0,24.7094,24.7166,24.7021,24.7166,16200.0
2007-02-07 12:25:00,34.12,34.14,34.11,34.12,12700.0,24.7166,24.7311,24.7094,24.7166,12700.0
2007-02-07 12:30:00,34.12,34.15,34.12,34.14,12900.0,24.7166,24.7384,24.7166,24.7311,12900.0
2007-02-07 12:35:00,34.15,34.17,34.13,34.16,19000.0,24.7384,24.7528,24.7239,24.7456,19000.0
2007-02-07 12:40:00,34.16,34.19,34.15,34.19,13600.0,24.7456,24.7673,24.7384,24.7673,13600.0
2007-02-07 12:45:00,34.19,34.2,34.18,34.19,11400.0,24.7673,24.7746,24.7601,24.7673,11400.0
2007-02-07 12:50:00,34.19,34.25,34.18,34.25,48900.0,24.7673,24.8108,24.7601,24.8108,48900.0
2007-02-07 12:55:00,34.24,34.27,34.23,34.25,40800.0,24.8036,24.8253,24.7963,24.8108,40800.0
2007-02-07 13:00:00,34.25,34.31,34.25,34.27,77500.0,24.8108,24.8543,24.8108,24.8253,77500.0
2007-02-07 13:05:00,34.28,34.3,34.27,34.28,24100.0,24.8325,24.847,24.8253,24.8325,24100.0
2007-02-07 13:10:00,34.27,34.28,34.25,34.25,7200.0,24.8253,24.8325,24.8108,24.8108,7200.0
2007-02-07 13:15:00,34.25,34.27,34.24,34.24,15400.0,24.8108,24.8253,24.8036,24.8036,15400.0
2007-02-07 13:20:00,34.24,34.24,34.23,34.24,20700.0,24.8036,24.8036,24.7963,24.8036,20700.0
2007-02-07 13:25:00,34.24,34.24,34.2,34.2,11600.0,24.8036,24.8036,24.7746,24.7746,11600.0
2007-02-07 13:30:00,34.2,34.2,34.18,34.18,12000.0,24.7746,24.7746,24.7601,24.7601,12000.0
2007-02-07 13:35:00,34.19,34.19,34.16,34.16,23800.0,24.7673,24.7673,24.7456,24.7456,23800.0
2007-02-07 13:40:00,34.16,34.17,34.15,34.15,20300.0,24.7456,24.7528,24.7384,24.7384,20300.0
2007-02-07 13:45:00,34.15,34.16,34.13,34.14,26800.0,24.7384,24.7456,24.7239,24.7311,26800.0
2007-02-07 13:50:00,34.13,34.14,34.12,34.13,18700.0,24.7239,24.7311,24.7166,24.7239,18700.0
2007-02-07 13:55:00,34.12,34.13,34.11,34.13,21200.0,24.7166,24.7239,24.7094,24.7239,21200.0
2007-02-07 14:00:00,34.13,34.17,34.13,34.15,37600.0,24.7239,24.7528,24.7239,24.7384,37600.0
2007-02-07 14:05:00,34.14,34.15,34.07,34.08,48300.0,24.7311,24.7384,24.6804,24.6876,48300.0
2007-02-07 14:10:00,34.07,34.1,34.07,34.08,25700.0,24.6804,24.7021,24.6804,24.6876,25700.0
2007-02-07 14:15:00,34.07,34.09,34.06,34.08,57200.0,24.6804,24.6949,24.6732,24.6876,57200.0
2007-02-07 14:20:00,34.07,34.11,34.06,34.11,35800.0,24.6804,24.7094,24.6732,24.7094,35800.0
2007-02-07 14:25:00,34.11,34.16,34.1,34.12,58400.0,24.7094,24.7456,24.7021,24.7166,58400.0
2007-02-07 14:30:00,34.11,34.12,34.01,34.02,56700.0,24.7094,24.7166,24.6369,24.6442,56700.0
2007-02-07 14:35:00,34.02,34.03,33.95,33.97,56600.0,24.6442,24.6514,24.5935,24.608,56600.0
2007-02-07 14:40:00,33.96,33.99,33.92,33.97,70000.0,24.6007,24.6224,24.5717,24.608,70000.0
2007-02-07 14:45:00,33.98,34.04,33.96,34.02,88400.0,24.6152,24.6587,24.6007,24.6442,88400.0
2007-02-07 14:50:00,34.01,34.04,33.98,33.98,30300.0,24.6369,24.6587,24.6152,24.6152,30300.0
2007-02-07 14:55:00,33.97,33.97,33.93,33.96,43600.0,24.608,24.608,24.579,24.6007,43600.0
2007-02-07 15:00:00,33.95,33.97,33.95,33.96,29700.0,24.5935,24.608,24.5935,24.6007,29700.0
2007-02-07 15:05:00,33.96,34.0,33.95,34.0,31500.0,24.6007,24.6297,24.5935,24.6297,31500.0
2007-02-07 15:10:00,33.99,34.03,33.99,34.02,26200.0,24.6224,24.6514,24.6224,24.6442,26200.0
2007-02-07 15:15:00,34.02,34.06,34.01,34.03,44300.0,24.6442,24.6732,24.6369,24.6514,44300.0
2007-02-07 15:20:00,34.02,34.03,34.0,34.01,56400.0,24.6442,24.6514,24.6297,24.6369,56400.0
2007-02-07 15:25:00,34.02,34.05,33.98,34.0,54300.0,24.6442,24.6659,24.6152,24.6297,54300.0
2007-02-07 15:30:00,34.0,34.01,33.98,33.98,46500.0,24.6297,24.6369,24.6152,24.6152,46500.0
2007-02-07 15:35:00,33.98,34.0,33.95,33.97,99100.0,24.6152,24.6297,24.5935,24.608,99100.0
2007-02-07 15:40:00,33.97,34.0,33.96,33.99,45100.0,24.608,24.6297,24.6007,24.6224,45100.0
2007-02-07 15:45:00,33.99,34.04,33.98,34.02,59200.0,24.6224,24.6587,24.6152,24.6442,59200.0
2007-02-07 15:50:00,34.01,34.03,33.97,34.02,101900.0,24.6369,24.6514,24.608,24.6442,101900.0
2007-02-07 15:55:00,34.02,34.06,34.01,34.06,103600.0,24.6442,24.6732,24.6369,24.6732,103600.0
2007-02-09 09:30:00,33.78,33.91,33.74,33.91,77100.0,24.4703,24.5645,24.4413,24.5645,77100.0
2007-02-09 09:35:00,33.91,33.94,33.83,33.85,67700.0,24.5645,24.5862,24.5065,24.521,67700.0
2007-02-09 09:40:00,33.83,33.94,33.79,33.82,36000.0,24.5065,24.5862,24.4776,24.4993,36000.0
2007-02-09 09:45:00,33.83,33.83,33.75,33.75,21300.0,24.5065,24.5065,24.4486,24.4486,21300.0
2007-02-09 09:50:00,33.75,33.8,33.71,33.74,46300.0,24.4486,24.4848,24.4196,24.4413,46300.0
2007-02-09 09:55:00,33.73,33.75,33.65,33.71,46300.0,24.4341,24.4486,24.3762,24.4196,46300.0
2007-02-09 10:00:00,33.72,33.79,33.71,33.78,57400.0,24.4269,24.4776,24.4196,24.4703,57400.0
2007-02-09 10:05:00,33.79,33.87,33.79,33.85,66700.0,24.4776,24.5355,24.4776,24.521,66700.0
2007-02-09 10:10:00,33.86,33.87,33.8,33.85,74600.0,24.5283,24.5355,24.4848,24.521,74600.0
2007-02-09 10:15:00,33.85,33.91,33.85,33.89,73900.0,24.521,24.5645,24.521,24.55,73900.0
2007-02-09 10:20:00,33.89,33.96,33.89,33.95,123400.0,24.55,24.6007,24.55,24.5935,123400.0
2007-02-09 10:25:00,33.95,33.97,33.93,33.96,61200.0,24.5935,24.608,24.579,24.6007,61200.0
2007-02-09 10:30:00,33.96,33.98,33.96,33.97,71900.0,24.6007,24.6152,24.6007,24.608,71900.0
2007-02-09 10:35:00,33.98,33.99,33.97,33.99,58600.0,24.6152,24.6224,24.608,24.6224,58600.0
2007-02-09 10:40:00,33.99,33.99,33.98,33.99,63800.0,24.6224,24.6224,24.6152,24.6224,63800.0
2007-02-09 10:45:00,33.98,34.0,33.98,33.99,66200.0,24.6152,24.6297,24.6152,24.6224,66200.0
2007-02-09 10:50:00,33.99,33.99,33.95,33.96,19500.0,24.6224,24.6224,24.5935,24.6007,19500.0
2007-02-09 10:55:00,33.96,33.96,33.92,33.93,34000.0,24.6007,24.6007,24.5717,24.579,34000.0
2007-02-09 11:00:00,33.93,34.0,33.92,33.99,47100.0,24.579,24.6297,24.5717,24.6224,47100.0
2007-02-09 11:05:00,33.99,34.0,33.97,33.98,35400.0,24.6224,24.6297,24.608,24.6152,35400.0
2007-02-09 11:10:00,33.98,34.0,33.97,34.0,56000.0,24.6152,24.6297,24.608,24.6297,56000.0
2007-02-09 11:15:00,34.0,34.04,33.99,34.01,85300.0,24.6297,24.6587,24.6224,24.6369,85300.0
2007-02-09 11:20:00,34.01,34.02,33.99,33.99,22100.0,24.6369,24.6442,24.6224,24.6224,22100.0
2007-02-09 11:25:00,34.0,34.0,33.96,33.97,48500.0,24.6297,24.6297,24.6007,24.608,48500.0
2007-02-09 11:30:00,33.97,33.97,33.95,33.96,46200.0,24.608,24.608,24.5935,24.6007,46200.0
2007-02-09 11:35:00,33.95,33.96,33.91,33.91,72300.0,24.5935,24.6007,24.5645,24.5645,72300.0
2007-02-09 11:40:00,33.91,33.97,33.88,33.97,116600.0,24.5645,24.608,24.5428,24.608,116600.0
2007-02-09 11:45:00,33.97,33.98,33.95,33.97,31300.0,24.608,24.6152,24.5935,24.608,31300.0
2007-02-09 11:50:00,33.98,34.0,33.98,34.0,68200.0,24.6152,24.6297,24.6152,24.6297,68200.0
2007-02-09 11:55:00,34.01,34.06,34.0,34.05,40700.0,24.6369,24.6732,24.6297,24.6659,40700.0
2007-02-09 12:00:00,34.05,34.05,34.03,34.04,37300.0,24.6659,24.6659,24.6514,24.6587,37300.0
2007-02-09 12:05:00,34.03,34.03,33.99,34.01,54400.0,24.6514,24.6514,24.6224,24.6369,54400.0
2007-02-09 12:10:00,34.01,34.01,33.98,33.98,9100.0,24.6369,24.6369,24.6152,24.6152,9100.0
2007-02-09 12:15:00,33.98,33.98,33.96,33.96,25900.0,24.6152,24.6152,24.6007,24.6007,25900.0
2007-02-09 12:20:00,33.97,33.97,33.96,33.96,17700.0,24.608,24.608,24.6007,24.6007,17700.0
2007-02-09 12:25:00,33.96,33.99,33.93,33.95,78700.0,24.6007,24.6224,24.579,24.5935,78700.0
2007-02-09 12:30:00,33.95,33.98,33.92,33.93,86900.0,24.5935,24.6152,24.5717,24.579,86900.0
2007-02-09 12:35:00,33.93,33.93,33.89,33.91,75100.0,24.579,24.579,24.55,24.5645,75100.0
2007-02-09 12:40:00,33.91,33.91,33.82,33.83,119300.0,24.5645,24.5645,24.4993,24.5065,119300.0
2007-02-09 12:45:00,33.84,33.84,33.77,33.79,110700.0,24.5138,24.5138,24.4631,24.4776,110700.0
2007-02-09 12:50:00,33.79,33.79,33.71,33.72,89400.0,24.4776,24.4776,24.4196,24.4269,89400.0
2007-02-09 12:55:00,33.72,33.72,33.66,33.66,58800.0,24.4269,24.4269,24.3834,24.3834,58800.0
2007-02-09 13:00:00,33.66,33.67,33.59,33.62,94900.0,24.3834,24.3906,24.3327,24.3544,94900.0
2007-02-09 13:05:00,33.61,33.65,33.56,33.65,108800.0,24.3472,24.3762,24.311,24.3762,108800.0
2007-02-09 13:10:00,33.65,33.72,33.64,33.64,54200.0,24.3762,24.4269,24.3689,24.3689,54200.0
2007-02-09 13:15:00,33.64,33.65,33.58,33.62,75300.0,24.3689,24.3762,24.3254,24.3544,75300.0
2007-02-09 13:20:00,33.62,33.64,33.58,33.58,78800.0,24.3544,24.3689,24.3254,24.3254,78800.0
2007-02-09 13:25:00,33.59,33.6,33.55,33.56,71100.0,24.3327,24.3399,24.3037,24.311,71100.0
2007-02-09 13:30:00,33.56,33.57,33.47,33.48,88700.0,24.311,24.3182,24.2458,24.253,88700.0
2007-02-09 13:35:00,33.48,33.48,33.36,33.41,178500.0,24.253,24.253,24.1661,24.2023,178500.0
2007-02-09 13:40:00,33.41,33.43,33.4,33.43,57600.0,24.2023,24.2168,24.1951,24.2168,57600.0
2007-02-09 13:45:00,33.42,33.45,33.39,33.4,75500.0,24.2095,24.2313,24.1878,24.1951,75500.0
2007-02-09 13:50:00,33.41,33.47,33.38,33.47,72900.0,24.2023,24.2458,24.1806,24.2458,72900.0
2007-02-09 13:55:00,33.47,33.49,33.45,33.46,30200.0,24.2458,24.2602,24.2313,24.2385,30200.0
2007-02-09 14:00:00,33.46,33.49,33.45,33.48,31400.0,24.2385,24.2602,24.2313,24.253,31400.0
2007-02-09 14:05:00,33.49,33.51,33.48,33.48,57300.0,24.2602,24.2747,24.253,24.253,57300.0
2007-02-09 14:10:00,33.48,33.5,33.42,33.42,106500.0,24.253,24.2675,24.2095,24.2095,106500.0
2007-02-09 14:15:00,33.42,33.48,33.41,33.45,82700.0,24.2095,24.253,24.2023,24.2313,82700.0
2007-02-09 14:20:00,33.45,33.46,33.42,33.42,140500.0,24.2313,24.2385,24.2095,24.2095,140500.0
2007-02-09 14:25:00,33.43,33.43,33.41,33.41,34600.0,24.2168,24.2168,24.2023,24.2023,34600.0
2007-02-09 14:30:00,33.41,33.44,33.39,33.4,181500.0,24.2023,24.224,24.1878,24.1951,181500.0
2007-02-09 14:35:00,33.4,33.45,33.38,33.44,171800.0,24.1951,24.2313,24.1806,24.224,171800.0
2007-02-09 14:40:00,33.44,33.47,33.39,33.44,208700.0,24.224,24.2458,24.1878,24.224,208700.0
2007-02-09 14:45:00,33.43,33.46,33.41,33.45,109300.0,24.2168,24.2385,24.2023,24.2313,109300.0
2007-02-09 14:50:00,33.44,33.47,33.41,33.42,153900.0,24.224,24.2458,24.2023,24.2095,153900.0
2007-02-09 14:55:00,33.41,33.46,33.37,33.44,75600.0,24.2023,24.2385,24.1733,24.224,75600.0
2007-02-09 15:00:00,33.44,33.44,33.39,33.43,55300.0,24.224,24.224,24.1878,24.2168,55300.0
2007-02-09 15:05:00,33.43,33.45,33.41,33.44,63700.0,24.2168,24.2313,24.2023,24.224,63700.0
2007-02-09 15:10:00,33.44,33.47,33.43,33.46,88800.0,24.224,24.2458,24.2168,24.2385,88800.0
2007-02-09 15:15:00,33.46,33.47,33.42,33.43,79400.0,24.2385,24.2458,24.2095,24.2168,79400.0
2007-02-09 15:20:00,33.43,33.46,33.41,33.44,109400.0,24.2168,24.2385,24.2023,24.224,109400.0
2007-02-09 15:25:00,33.44,33.46,33.42,33.42,144100.0,24.224,24.2385,24.2095,24.2095,144100.0
2007-02-09 15:30:00,33.42,33.45,33.42,33.43,43000.0,24.2095,24.2313,24.2095,24.2168,43000.0
2007-02-09 15:35:00,33.42,33.47,33.42,33.45,142700.0,24.2095,24.2458,24.2095,24.2313,142700.0
2007-02-09 15:40:00,33.45,33.45,33.39,33.39,108800.0,24.2313,24.2313,24.1878,24.1878,108800.0
2007-02-09 15:45:00,33.39,33.43,33.38,33.43,146500.0,24.1878,24.2168,24.1806,24.2168,146500.0
2007-02-09 15:50:00,33.43,33.49,33.42,33.44,91900.0,24.2168,24.2602,24.2095,24.224,91900.0
2007-02-09 15:55:00,33.44,33.62,33.41,33.45,127100.0,24.224,24.3544,24.2023,24.2313,127100.0
2007-02-12 09:30:00,33.51,33.78,33.5,33.71,143100.0,24.2747,24.4703,24.2675,24.4196,143100.0
2007-02-12 09:35:00,33.71,33.72,33.52,33.69,121000.0,24.4196,24.4269,24.282,24.4051,121000.0
2007-02-12 09:40:00,33.7,33.74,33.58,33.74,140500.0,24.4124,24.4413,24.3254,24.4413,140500.0
2007-02-12 09:45:00,33.74,33.8,33.68,33.76,117900.0,24.4413,24.4848,24.3979,24.4558,117900.0
2007-02-12 09:50:00,33.76,33.78,33.65,33.78,58900.0,24.4558,24.4703,24.3762,24.4703,58900.0
2007-02-12 09:55:00,33.79,33.82,33.71,33.77,185800.0,24.4776,24.4993,24.4196,24.4631,185800.0
2007-02-12 10:00:00,33.78,33.81,33.67,33.8,83400.0,24.4703,24.4921,24.3906,24.4848,83400.0
2007-02-12 10:05:00,33.8,33.8,33.7,33.78,97700.0,24.4848,24.4848,24.4124,24.4703,97700.0
2007-02-12 10:10:00,33.79,33.81,33.77,33.79,53800.0,24.4776,24.4921,24.4631,24.4776,53800.0
2007-02-12 10:15:00,33.8,33.88,33.79,33.8,43900.0,24.4848,24.5428,24.4776,24.4848,43900.0
2007-02-12 10:20:00,33.81,33.82,33.79,33.81,23500.0,24.4921,24.4993,24.4776,24.4921,23500.0
2007-02-12 10:25:00,33.81,33.81,33.76,33.78,32600.0,24.4921,24.4921,24.4558,24.4703,32600.0
2007-02-12 10:30:00,33.78,33.79,33.77,33.77,15500.0,24.4703,24.4776,24.4631,24.4631,15500.0
2007-02-12 10:35:00,33.77,33.77,33.7,33.71,30300.0,24.4631,24.4631,24.4124,24.4196,30300.0
2007-02-12 10:40:00,33.72,33.73,33.7,33.73,18800.0,24.4269,24.4341,24.4124,24.4341,18800.0
2007-02-12 10:45:00,33.72,33.74,33.72,33.73,19000.0,24.4269,24.4413,24.4269,24.4341,19000.0
2007-02-12 10:50:00,33.72,33.82,33.69,33.81,77300.0,24.4269,24.4993,24.4051,24.4921,77300.0
2007-02-12 10:55:00,33.8,33.85,33.77,33.82,27700.0,24.4848,24.521,24.4631,24.4993,27700.0
2007-02-12 11:00:00,33.82,33.82,33.77,33.79,19800.0,24.4993,24.4993,24.4631,24.4776,19800.0
2007-02-12 11:05:00,33.78,33.79,33.73,33.73,22900.0,24.4703,24.4776,24.4341,24.4341,22900.0
2007-02-12 11:10:00,33.74,33.74,33.7,33.7,37500.0,24.4413,24.4413,24.4124,24.4124,37500.0
2007-02-12 11:15:00,33.7,33.71,33.62,33.68,140500.0,24.4124,24.4196,24.3544,24.3979,140500.0
2007-02-12 11:20:00,33.69,33.7,33.62,33.65,90000.0,24.4051,24.4124,24.3544,24.3762,90000.0
2007-02-12 11:25:00,33.65,33.66,33.63,33.65,69900.0,24.3762,24.3834,24.3617,24.3762,69900.0
2007-02-12 11:30:00,33.65,33.66,33.64,33.64,61900.0,24.3762,24.3834,24.3689,24.3689,61900.0
2007-02-12 11:35:00,33.64,33.64,33.62,33.63,54800.0,24.3689,24.3689,24.3544,24.3617,54800.0
2007-02-12 11:40:00,33.63,33.66,33.63,33.66,41900.0,24.3617,24.3834,24.3617,24.3834,41900.0
2007-02-12 11:45:00,33.66,33.71,33.66,33.71,55300.0,24.3834,24.4196,24.3834,24.4196,55300.0
2007-02-12 11:50:00,33.71,33.71,33.68,33.69,28100.0,24.4196,24.4196,24.3979,24.4051,28100.0
2007-02-12 11:55:00,33.69,33.7,33.64,33.65,32300.0,24.4051,24.4124,24.3689,24.3762,32300.0
2007-02-12 12:00:00,33.65,33.68,33.65,33.67,26900.0,24.3762,24.3979,24.3762,24.3906,26900.0
2007-02-12 12:05:00,33.66,33.69,33.65,33.68,37900.0,24.3834,24.4051,24.3762,24.3979,37900.0
2007-02-12 12:10:00,33.68,33.72,33.67,33.72,46900.0,24.3979,24.4269,24.3906,24.4269,46900.0
2007-02-12 12:15:00,33.71,33.72,33.71,33.72,10200.0,24.4196,24.4269,24.4196,24.4269,10200.0
2007-02-12 12:20:00,33.72,33.72,33.69,33.69,18900.0,24.4269,24.4269,24.4051,24.4051,18900.0
2007-02-12 12:25:00,33.7,33.7,33.69,33.69,8700.0,24.4124,24.4124,24.4051,24.4051,8700.0
2007-02-12 12:30:00,33.68,33.71,33.68,33.71,32400.0,24.3979,24.4196,24.3979,24.4196,32400.0
2007-02-12 12:35:00,33.71,33.71,33.68,33.68,14800.0,24.4196,24.4196,24.3979,24.3979,14800.0
2007-02-12 12:40:00,33.69,33.7,33.69,33.69,16200.0,24.4051,24.4124,24.4051,24.4051,16200.0
2007-02-12 12:45:00,33.69,33.75,33.69,33.75,48200.0,24.4051,24.4486,24.4051,24.4486,48200.0
2007-02-12 12:50:00,33.75,33.76,33.75,33.76,35100.0,24.4486,24.4558,24.4486,24.4558,35100.0
2007-02-12 12:55:00,33.75,33.78,33.75,33.76,32400.0,24.4486,24.4703,24.4486,24.4558,32400.0
2007-02-12 13:00:00,33.76,33.78,33.7,33.73,64400.0,24.4558,24.4703,24.4124,24.4341,64400.0
2007-02-12 13:05:00,33.73,33.73,33.65,33.66,58800.0,24.4341,24.4341,24.3762,24.3834,58800.0
2007-02-12 13:10:00,33.65,33.66,33.63,33.65,83300.0,24.3762,24.3834,24.3617,24.3762,83300.0
2007-02-12 13:15:00,33.64,33.66,33.64,33.65,24900.0,24.3689,24.3834,24.3689,24.3762,24900.0
2007-02-12 13:20:00,33.65,33.65,33.62,33.62,29400.0,24.3762,24.3762,24.3544,24.3544,29400.0
2007-02-12 13:25:00,33.63,33.66,33.62,33.65,41700.0,24.3617,24.3834,24.3544,24.3762,41700.0
2007-02-12 13:30:00,33.65,33.66,33.6,33.61,34000.0,24.3762,24.3834,24.3399,24.3472,34000.0
2007-02-12 13:35:00,33.61,33.62,33.6,33.61,27200.0,24.3472,24.3544,24.3399,24.3472,27200.0
2007-02-12 13:40:00,33.61,33.62,33.59,33.6,41900.0,24.3472,24.3544,24.3327,24.3399,41900.0
2007-02-12 13:45:00,33.6,33.61,33.57,33.57,36500.0,24.3399,24.3472,24.3182,24.3182,36500.0
2007-02-12 13:50:00,33.58,33.58,33.51,33.51,47200.0,24.3254,24.3254,24.2747,24.2747,47200.0
2007-02-12 13:55:00,33.51,33.54,33.51,33.52,31500.0,24.2747,24.2965,24.2747,24.282,31500.0
2007-02-12 14:00:00,33.52,33.52,33.5,33.5,41800.0,24.282,24.282,24.2675,24.2675,41800.0
2007-02-12 14:05:00,33.51,33.55,33.51,33.53,52700.0,24.2747,24.3037,24.2747,24.2892,52700.0
2007-02-12 14:10:00,33.53,33.54,33.49,33.51,57900.0,24.2892,24.2965,24.2602,24.2747,57900.0
2007-02-12 14:15:00,33.5,33.55,33.49,33.54,38500.0,24.2675,24.3037,24.2602,24.2965,38500.0
2007-02-12 14:20:00,33.54,33.58,33.54,33.58,51800.0,24.2965,24.3254,24.2965,24.3254,51800.0
2007-02-12 14:25:00,33.58,33.59,33.48,33.49,50000.0,24.3254,24.3327,24.253,24.2602,50000.0
2007-02-12 14:30:00,33.48,33.52,33.47,33.51,94000.0,24.253,24.282,24.2458,24.2747,94000.0
2007-02-12 14:35:00,33.51,33.52,33.49,33.52,43900.0,24.2747,24.282,24.2602,24.282,43900.0
2007-02-12 14:40:00,33.52,33.54,33.5,33.54,42400.0,24.282,24.2965,24.2675,24.2965,42400.0
2007-02-12 14:45:00,33.54,33.57,33.51,33.53,83000.0,24.2965,24.3182,24.2747,24.2892,83000.0
2007-02-12 14:50:00,33.53,33.55,33.47,33.51,67900.0,24.2892,24.3037,24.2458,24.2747,67900.0
2007-02-12 14:55:00,33.48,33.55,33.48,33.52,74800.0,24.253,24.3037,24.253,24.282,74800.0
2007-02-12 15:00:00,33.52,33.6,33.5,33.52,133200.0,24.282,24.3399,24.2675,24.282,133200.0
2007-02-12 15:05:00,33.53,33.6,33.48,33.51,100300.0,24.2892,24.3399,24.253,24.2747,100300.0
2007-02-12 15:10:00,33.55,33.55,33.49,33.5,67200.0,24.3037,24.3037,24.2602,24.2675,67200.0
2007-02-12 15:15:00,33.55,33.58,33.5,33.54,49000.0,24.3037,24.3254,24.2675,24.2965,49000.0
2007-02-12 15:20:00,33.54,33.57,33.51,33.54,36800.0,24.2965,24.3182,24.2747,24.2965,36800.0
2007-02-12 15:25:00,33.55,33.56,33.51,33.55,57600.0,24.3037,24.311,24.2747,24.3037,57600.0
2007-02-12 15:30:00,33.54,33.58,33.54,33.57,49300.0,24.2965,24.3254,24.2965,24.3182,49300.0
2007-02-12 15:35:00,33.57,33.63,33.55,33.63,77200.0,24.3182,24.3617,24.3037,24.3617,77200.0
2007-02-12 15:40:00,33.62,33.63,33.51,33.52,68500.0,24.3544,24.3617,24.2747,24.282,68500.0
2007-02-12 15:45:00,33.53,33.53,33.5,33.51,24400.0,24.2892,24.2892,24.2675,24.2747,24400.0
2007-02-12 15:50:00,33.51,33.52,33.49,33.49,48700.0,24.2747,24.282,24.2602,24.2602,48700.0
2007-02-12 15:55:00,33.5,33.52,33.48,33.52,89300.0,24.2675,24.282,24.253,24.282,89300.0
2007-02-13 09:30:00,33.52,33.64,33.52,33.58,105700.0,24.282,24.3689,24.282,24.3254,105700.0
2007-02-13 09:35:00,33.59,33.78,33.54,33.77,89100.0,24.3327,24.4703,24.2965,24.4631,89100.0
2007-02-13 09:40:00,33.78,33.8,33.62,33.64,51500.0,24.4703,24.4848,24.3544,24.3689,51500.0
2007-02-13 09:45:00,33.64,33.81,33.64,33.69,148700.0,24.3689,24.4921,24.3689,24.4051,148700.0
2007-02-13 09:50:00,33.68,33.72,33.54,33.6,75800.0,24.3979,24.4269,24.2965,24.3399,75800.0
2007-02-13 09:55:00,33.61,33.68,33.52,33.66,57600.0,24.3472,24.3979,24.282,24.3834,57600.0
2007-02-13 10:00:00,33.63,33.65,33.54,33.57,29700.0,24.3617,24.3762,24.2965,24.3182,29700.0
2007-02-13 10:05:00,33.57,33.57,33.51,33.53,31800.0,24.3182,24.3182,24.2747,24.2892,31800.0
2007-02-13 10:10:00,33.54,33.6,33.54,33.55,49200.0,24.2965,24.3399,24.2965,24.3037,49200.0
2007-02-13 10:15:00,33.55,33.65,33.53,33.62,52200.0,24.3037,24.3762,24.2892,24.3544,52200.0
2007-02-13 10:20:00,33.63,33.7,33.6,33.67,57300.0,24.3617,24.4124,24.3399,24.3906,57300.0
2007-02-13 10:25:00,33.66,33.66,33.61,33.64,42800.0,24.3834,24.3834,24.3472,24.3689,42800.0
2007-02-13 10:30:00,33.63,33.66,33.53,33.56,89600.0,24.3617,24.3834,24.2892,24.311,89600.0
2007-02-13 10:35:00,33.56,33.56,33.52,33.55,32600.0,24.311,24.311,24.282,24.3037,32600.0
2007-02-13 10:40:00,33.56,33.56,33.5,33.53,40000.0,24.311,24.311,24.2675,24.2892,40000.0
2007-02-13 10:45:00,33.52,33.54,33.49,33.49,37800.0,24.282,24.2965,24.2602,24.2602,37800.0
2007-02-13 10:50:00,33.48,33.51,33.45,33.45,44000.0,24.253,24.2747,24.2313,24.2313,44000.0
2007-02-13 10:55:00,33.46,33.46,33.42,33.46,41400.0,24.2385,24.2385,24.2095,24.2385,41400.0
2007-02-13 11:00:00,33.45,33.47,33.44,33.45,62100.0,24.2313,24.2458,24.224,24.2313,62100.0
2007-02-13 11:05:00,33.45,33.55,33.44,33.55,74000.0,24.2313,24.3037,24.224,24.3037,74000.0
2007-02-13 11:10:00,33.55,33.56,33.52,33.53,41600.0,24.3037,24.311,24.282,24.2892,41600.0
2007-02-13 11:15:00,33.53,33.56,33.52,33.56,57800.0,24.2892,24.311,24.282,24.311,57800.0
2007-02-13 11:20:00,33.55,33.56,33.5,33.5,54000.0,24.3037,24.311,24.2675,24.2675,54000.0
2007-02-13 11:25:00,33.5,33.51,33.47,33.49,58000.0,24.2675,24.2747,24.2458,24.2602,58000.0
2007-02-13 11:30:00,33.48,33.55,33.46,33.52,65800.0,24.253,24.3037,24.2385,24.282,65800.0
2007-02-13 11:35:00,33.52,33.54,33.48,33.53,28100.0,24.282,24.2965,24.253,24.2892,28100.0
2007-02-13 11:40:00,33.53,33.57,33.53,33.57,43700.0,24.2892,24.3182,24.2892,24.3182,43700.0
2007-02-13 11:45:00,33.56,33.59,33.55,33.56,58400.0,24.311,24.3327,24.3037,24.311,58400.0
2007-02-13 11:50:00,33.55,33.56,33.52,33.55,22600.0,24.3037,24.311,24.282,24.3037,22600.0
2007-02-13 11:55:00,33.55,33.55,33.52,33.53,36900.0,24.3037,24.3037,24.282,24.2892,36900.0
2007-02-13 12:00:00,33.53,33.56,33.53,33.56,55600.0,24.2892,24.311,24.2892,24.311,55600.0
2007-02-13 12:05:00,33.56,33.56,33.55,33.55,25000.0,24.311,24.311,24.3037,24.3037,25000.0
2007-02-13 12:10:00,33.55,33.55,33.51,33.54,43900.0,24.3037,24.3037,24.2747,24.2965,43900.0
2007-02-13 12:15:00,33.54,33.55,33.53,33.54,13200.0,24.2965,24.3037,24.2892,24.2965,13200.0
2007-02-13 12:20:00,33.54,33.56,33.53,33.55,51100.0,24.2965,24.311,24.2892,24.3037,51100.0
2007-02-13 12:25:00,33.55,33.55,33.53,33.53,27400.0,24.3037,24.3037,24.2892,24.2892,27400.0
2007-02-13 12:30:00,33.54,33.54,33.53,33.54,24200.0,24.2965,24.2965,24.2892,24.2965,24200.0
2007-02-13 12:35:00,33.54,33.55,33.52,33.52,80000.0,24.2965,24.3037,24.282,24.282,80000.0
2007-02-13 12:40:00,33.53,33.54,33.51,33.52,72700.0,24.2892,24.2965,24.2747,24.282,72700.0
2007-02-13 12:45:00,33.52,33.53,33.51,33.53,70900.0,24.282,24.2892,24.2747,24.2892,70900.0
2007-02-13 12:50:00,33.53,33.54,33.52,33.53,20100.0,24.2892,24.2965,24.282,24.2892,20100.0
2007-02-13 12:55:00,33.54,33.61,33.53,33.61,84500.0,24.2965,24.3472,24.2892,24.3472,84500.0
2007-02-13 13:00:00,33.61,33.61,33.58,33.61,135200.0,24.3472,24.3472,24.3254,24.3472,135200.0
2007-02-13 13:05:00,33.61,33.67,33.61,33.63,91300.0,24.3472,24.3906,24.3472,24.3617,91300.0
2007-02-13 13:10:00,33.63,33.63,33.55,33.56,30800.0,24.3617,24.3617,24.3037,24.311,30800.0
2007-02-13 13:15:00,33.57,33.57,33.53,33.54,39300.0,24.3182,24.3182,24.2892,24.2965,39300.0
2007-02-13 13:20:00,33.55,33.6,33.54,33.6,119600.0,24.3037,24.3399,24.2965,24.3399,119600.0
2007-02-13 13:25:00,33.59,33.6,33.57,33.59,45200.0,24.3327,24.3399,24.3182,24.3327,45200.0
2007-02-13 13:30:00,33.59,33.61,33.59,33.61,16100.0,24.3327,24.3472,24.3327,24.3472,16100.0
2007-02-13 13:35:00,33.6,33.61,33.59,33.59,31300.0,24.3399,24.3472,24.3327,24.3327,31300.0
2007-02-13 13:40:00,33.6,33.6,33.57,33.59,19000.0,24.3399,24.3399,24.3182,24.3327,19000.0
2007-02-13 13:45:00,33.58,33.6,33.58,33.6,28700.0,24.3254,24.3399,24.3254,24.3399,28700.0
2007-02-13 13:50:00,33.6,33.6,33.56,33.59,62800.0,24.3399,24.3399,24.311,24.3327,62800.0
2007-02-13 13:55:00,33.59,33.6,33.56,33.59,31100.0,24.3327,24.3399,24.311,24.3327,31100.0
2007-02-13 14:00:00,33.59,33.6,33.58,33.59,19400.0,24.3327,24.3399,24.3254,24.3327,19400.0
2007-02-13 14:05:00,33.59,33.61,33.58,33.6,31500.0,24.3327,24.3472,24.3254,24.3399,31500.0
2007-02-13 14:10:00,33.6,33.64,33.59,33.64,62200.0,24.3399,24.3689,24.3327,24.3689,62200.0
2007-02-13 14:15:00,33.63,33.65,33.61,33.64,50200.0,24.3617,24.3762,24.3472,24.3689,50200.0
2007-02-13 14:20:00,33.65,33.65,33.61,33.61,30600.0,24.3762,24.3762,24.3472,24.3472,30600.0
2007-02-13 14:25:00,33.61,33.65,33.61,33.63,36500.0,24.3472,24.3762,24.3472,24.3617,36500.0
2007-02-13 14:30:00,33.63,33.65,33.62,33.63,25300.0,24.3617,24.3762,24.3544,24.3617,25300.0
2007-02-13 14:35:00,33.62,33.64,33.6,33.63,55400.0,24.3544,24.3689,24.3399,24.3617,55400.0
2007-02-13 14:40:00,33.63,33.65,33.62,33.62,27700.0,24.3617,24.3762,24.3544,24.3544,27700.0
2007-02-13 14:45:00,33.62,33.62,33.59,33.62,44300.0,24.3544,24.3544,24.3327,24.3544,44300.0
2007-02-13 14:50:00,33.62,33.62,33.59,33.62,41100.0,24.3544,24.3544,24.3327,24.3544,41100.0
2007-02-13 14:55:00,33.61,33.64,33.6,33.61,34200.0,24.3472,24.3689,24.3399,24.3472,34200.0
2007-02-13 15:00:00,33.61,33.62,33.6,33.61,44600.0,24.3472,24.3544,24.3399,24.3472,44600.0
2007-02-13 15:05:00,33.62,33.62,33.6,33.62,77600.0,24.3544,24.3544,24.3399,24.3544,77600.0
2007-02-13 15:10:00,33.63,33.64,33.6,33.61,55200.0,24.3617,24.3689,24.3399,24.3472,55200.0
2007-02-13 15:15:00,33.61,33.62,33.55,33.55,73800.0,24.3472,24.3544,24.3037,24.3037,73800.0
2007-02-13 15:20:00,33.56,33.58,33.54,33.55,56300.0,24.311,24.3254,24.2965,24.3037,56300.0
2007-02-13 15:25:00,33.54,33.55,33.53,33.53,31100.0,24.2965,24.3037,24.2892,24.2892,31100.0
2007-02-13 15:30:00,33.53,33.53,33.49,33.49,88900.0,24.2892,24.2892,24.2602,24.2602,88900.0
2007-02-13 15:35:00,33.49,33.51,33.47,33.51,140400.0,24.2602,24.2747,24.2458,24.2747,140400.0
2007-02-13 15:40:00,33.51,33.56,33.5,33.56,79300.0,24.2747,24.311,24.2675,24.311,79300.0
2007-02-13 15:45:00,33.56,33.56,33.55,33.56,50900.0,24.311,24.311,24.3037,24.311,50900.0
2007-02-13 15:50:00,33.55,33.56,33.55,33.56,67900.0,24.3037,24.311,24.3037,24.311,67900.0
2007-02-13 15:55:00,33.56,33.61,33.55,33.58,151500.0,24.311,24.3472,24.3037,24.3254,151500.0
2007-02-14 09:30:00,33.56,33.57,33.3,33.35,127300.0,24.311,24.3182,24.1226,24.1588,127300.0
2007-02-14 09:35:00,33.35,33.49,33.35,33.37,105400.0,24.1588,24.2602,24.1588,24.1733,105400.0
2007-02-14 09:40:00,33.37,33.37,33.34,33.36,69900.0,24.1733,24.1733,24.1516,24.1661,69900.0
2007-02-14 09:45:00,33.36,33.38,33.35,33.36,51700.0,24.1661,24.1806,24.1588,24.1661,51700.0
2007-02-14 09:50:00,33.36,33.36,33.34,33.34,88100.0,24.1661,24.1661,24.1516,24.1516,88100.0
2007-02-14 09:55:00,33.33,33.35,33.27,33.31,140500.0,24.1443,24.1588,24.1009,24.1299,140500.0
2007-02-14 10:00:00,33.31,33.56,33.3,33.52,172100.0,24.1299,24.311,24.1226,24.282,172100.0
2007-02-14 10:05:00,33.52,33.59,33.5,33.56,196100.0,24.282,24.3327,24.2675,24.311,196100.0
2007-02-14 10:10:00,33.56,33.63,33.52,33.59,156300.0,24.311,24.3617,24.282,24.3327,156300.0
2007-02-14 10:15:00,33.58,33.63,33.54,33.56,49500.0,24.3254,24.3617,24.2965,24.311,49500.0
2007-02-14 10:20:00,33.56,33.57,33.45,33.5,93700.0,24.311,24.3182,24.2313,24.2675,93700.0
2007-02-14 10:25:00,33.5,33.59,33.5,33.51,50900.0,24.2675,24.3327,24.2675,24.2747,50900.0
2007-02-14 10:30:00,33.52,33.53,33.48,33.48,36900.0,24.282,24.2892,24.253,24.253,36900.0
2007-02-14 10:35:00,33.48,33.49,33.38,33.39,94800.0,24.253,24.2602,24.1806,24.1878,94800.0
2007-02-14 10:40:00,33.39,33.44,33.35,33.37,173100.0,24.1878,24.224,24.1588,24.1733,173100.0
2007-02-14 10:45:00,33.38,33.41,33.35,33.4,82700.0,24.1806,24.2023,24.1588,24.1951,82700.0
2007-02-14 10:50:00,33.39,33.41,33.39,33.39,41500.0,24.1878,24.2023,24.1878,24.1878,41500.0
2007-02-14 10:55:00,33.39,33.41,33.38,33.39,49600.0,24.1878,24.2023,24.1806,24.1878,49600.0
2007-02-14 11:00:00,33.39,33.4,33.38,33.4,88000.0,24.1878,24.1951,24.1806,24.1951,88000.0
2007-02-14 11:05:00,33.4,33.41,33.39,33.4,105600.0,24.1951,24.2023,24.1878,24.1951,105600.0
2007-02-14 11:10:00,33.4,33.45,33.39,33.4,113200.0,24.1951,24.2313,24.1878,24.1951,113200.0
2007-02-14 11:15:00,33.4,33.42,33.39,33.42,73100.0,24.1951,24.2095,24.1878,24.2095,73100.0
2007-02-14 11:20:00,33.41,33.42,33.38,33.39,74900.0,24.2023,24.2095,24.1806,24.1878,74900.0
2007-02-14 11:25:00,33.38,33.39,33.36,33.37,32900.0,24.1806,24.1878,24.1661,24.1733,32900.0
2007-02-14 11:30:00,33.36,33.37,33.31,33.31,96000.0,24.1661,24.1733,24.1299,24.1299,96000.0
2007-02-14 11:35:00,33.32,33.32,33.2,33.23,188000.0,24.1371,24.1371,24.0502,24.0719,188000.0
2007-02-14 11:40:00,33.23,33.25,33.23,33.24,48800.0,24.0719,24.0864,24.0719,24.0791,48800.0
2007-02-14 11:45:00,33.25,33.26,33.23,33.23,66000.0,24.0864,24.0936,24.0719,24.0719,66000.0
2007-02-14 11:50:00,33.24,33.24,33.17,33.18,89900.0,24.0791,24.0791,24.0284,24.0357,89900.0
2007-02-14 11:55:00,33.18,33.2,33.17,33.19,86600.0,24.0357,24.0502,24.0284,24.0429,86600.0
2007-02-14 12:00:00,33.18,33.24,33.18,33.23,154000.0,24.0357,24.0791,24.0357,24.0719,154000.0
2007-02-14 12:05:00,33.23,33.25,33.21,33.23,64300.0,24.0719,24.0864,24.0574,24.0719,64300.0
2007-02-14 12:10:00,33.22,33.24,33.22,33.23,53500.0,24.0647,24.0791,24.0647,24.0719,53500.0
2007-02-14 12:15:00,33.23,33.25,33.23,33.25,22000.0,24.0719,24.0864,24.0719,24.0864,22000.0
2007-02-14 12:20:00,33.25,33.32,33.25,33.29,118000.0,24.0864,24.1371,24.0864,24.1154,118000.0
2007-02-14 12:25:00,33.29,33.29,33.27,33.28,80200.0,24.1154,24.1154,24.1009,24.1081,80200.0
2007-02-14 12:30:00,33.27,33.28,33.26,33.26,74100.0,24.1009,24.1081,24.0936,24.0936,74100.0
2007-02-14 12:35:00,33.26,33.27,33.24,33.25,156100.0,24.0936,24.1009,24.0791,24.0864,156100.0
2007-02-14 12:40:00,33.25,33.27,33.25,33.26,62800.0,24.0864,24.1009,24.0864,24.0936,62800.0
2007-02-14 12:45:00,33.26,33.26,33.24,33.25,65300.0,24.0936,24.0936,24.0791,24.0864,65300.0
2007-02-14 12:50:00,33.26,33.26,33.24,33.26,55900.0,24.0936,24.0936,24.0791,24.0936,55900.0
2007-02-14 12:55:00,33.25,33.26,33.25,33.25,30100.0,24.0864,24.0936,24.0864,24.0864,30100.0
2007-02-14 13:00:00,33.25,33.26,33.25,33.26,20200.0,24.0864,24.0936,24.0864,24.0936,20200.0
2007-02-14 13:05:00,33.26,33.31,33.26,33.3,69200.0,24.0936,24.1299,24.0936,24.1226,69200.0
2007-02-14 13:10:00,33.3,33.33,33.29,33.3,95700.0,24.1226,24.1443,24.1154,24.1226,95700.0
2007-02-14 13:15:00,33.31,33.31,33.29,33.3,19900.0,24.1299,24.1299,24.1154,24.1226,19900.0
2007-02-14 13:20:00,33.29,33.3,33.29,33.29,24600.0,24.1154,24.1226,24.1154,24.1154,24600.0
2007-02-14 13:25:00,33.3,33.3,33.29,33.3,29800.0,24.1226,24.1226,24.1154,24.1226,29800.0
2007-02-14 13:30:00,33.3,33.3,33.29,33.3,18500.0,24.1226,24.1226,24.1154,24.1226,18500.0
2007-02-14 13:35:00,33.3,33.3,33.29,33.3,53400.0,24.1226,24.1226,24.1154,24.1226,53400.0
2007-02-14 13:40:00,33.3,33.31,33.29,33.31,35600.0,24.1226,24.1299,24.1154,24.1299,35600.0
2007-02-14 13:45:00,33.31,33.43,33.3,33.42,212300.0,24.1299,24.2168,24.1226,24.2095,212300.0
2007-02-14 13:50:00,33.43,33.44,33.38,33.43,78600.0,24.2168,24.224,24.1806,24.2168,78600.0
2007-02-14 13:55:00,33.44,33.47,33.42,33.46,63500.0,24.224,24.2458,24.2095,24.2385,63500.0
2007-02-14 14:00:00,33.46,33.47,33.39,33.4,143500.0,24.2385,24.2458,24.1878,24.1951,143500.0
2007-02-14 14:05:00,33.4,33.42,33.4,33.4,54400.0,24.1951,24.2095,24.1951,24.1951,54400.0
2007-02-14 14:10:00,33.4,33.43,33.39,33.42,70000.0,24.1951,24.2168,24.1878,24.2095,70000.0
2007-02-14 14:15:00,33.41,33.44,33.41,33.43,60200.0,24.2023,24.224,24.2023,24.2168,60200.0
2007-02-14 14:20:00,33.43,33.44,33.41,33.43,75300.0,24.2168,24.224,24.2023,24.2168,75300.0
2007-02-14 14:25:00,33.42,33.48,33.41,33.48,90700.0,24.2095,24.253,24.2023,24.253,90700.0
2007-02-14 14:30:00,33.47,33.49,33.47,33.48,51500.0,24.2458,24.2602,24.2458,24.253,51500.0
2007-02-14 14:35:00,33.48,33.52,33.48,33.51,138700.0,24.253,24.282,24.253,24.2747,138700.0
2007-02-14 14:40:00,33.52,33.54,33.5,33.52,114100.0,24.282,24.2965,24.2675,24.282,114100.0
2007-02-14 14:45:00,33.52,33.53,33.49,33.53,132400.0,24.282,24.2892,24.2602,24.2892,132400.0
2007-02-14 14:50:00,33.53,33.55,33.52,33.52,108500.0,24.2892,24.3037,24.282,24.282,108500.0
2007-02-14 14:55:00,33.52,33.55,33.52,33.55,167300.0,24.282,24.3037,24.282,24.3037,167300.0
2007-02-14 15:00:00,33.54,33.6,33.53,33.6,120800.0,24.2965,24.3399,24.2892,24.3399,120800.0
2007-02-14 15:05:00,33.6,33.61,33.57,33.59,151800.0,24.3399,24.3472,24.3182,24.3327,151800.0
2007-02-14 15:10:00,33.59,33.62,33.57,33.57,129800.0,24.3327,24.3544,24.3182,24.3182,129800.0
2007-02-14 15:15:00,33.57,33.58,33.53,33.57,110900.0,24.3182,24.3254,24.2892,24.3182,110900.0
2007-02-14 15:20:00,33.57,33.6,33.5,33.51,144800.0,24.3182,24.3399,24.2675,24.2747,144800.0
2007-02-14 15:25:00,33.51,33.52,33.48,33.48,50100.0,24.2747,24.282,24.253,24.253,50100.0
2007-02-14 15:30:00,33.48,33.51,33.46,33.5,62200.0,24.253,24.2747,24.2385,24.2675,62200.0
2007-02-14 15:35:00,33.5,33.54,33.48,33.49,231600.0,24.2675,24.2965,24.253,24.2602,231600.0
2007-02-14 15:40:00,33.48,33.5,33.44,33.44,79300.0,24.253,24.2675,24.224,24.224,79300.0
2007-02-14 15:45:00,33.45,33.47,33.44,33.45,230600.0,24.2313,24.2458,24.224,24.2313,230600.0
2007-02-14 15:50:00,33.45,33.49,33.42,33.45,169400.0,24.2313,24.2602,24.2095,24.2313,169400.0
2007-02-14 15:55:00,33.45,33.47,33.4,33.41,422600.0,24.2313,24.2458,24.1951,24.2023,422600.0
2007-02-15 09:30:00,33.4,33.55,33.32,33.49,63400.0,24.1951,24.3037,24.1371,24.2602,63400.0
2007-02-15 09:35:00,33.5,33.65,33.41,33.5,122500.0,24.2675,24.3762,24.2023,24.2675,122500.0
2007-02-15 09:40:00,33.52,33.55,33.47,33.48,75700.0,24.282,24.3037,24.2458,24.253,75700.0
2007-02-15 09:45:00,33.5,33.51,33.48,33.48,226700.0,24.2675,24.2747,24.253,24.253,226700.0
2007-02-15 09:50:00,33.48,33.5,33.43,33.43,79100.0,24.253,24.2675,24.2168,24.2168,79100.0
2007-02-15 09:55:00,33.43,33.5,33.4,33.5,116400.0,24.2168,24.2675,24.1951,24.2675,116400.0
2007-02-15 10:00:00,33.5,33.5,33.44,33.48,91000.0,24.2675,24.2675,24.224,24.253,91000.0
2007-02-15 10:05:00,33.48,33.51,33.44,33.44,93400.0,24.253,24.2747,24.224,24.224,93400.0
2007-02-15 10:10:00,33.45,33.45,33.44,33.45,20200.0,24.2313,24.2313,24.224,24.2313,20200.0
2007-02-15 10:15:00,33.45,33.47,33.43,33.43,221700.0,24.2313,24.2458,24.2168,24.2168,221700.0
2007-02-15 10:20:00,33.44,33.45,33.42,33.44,81800.0,24.224,24.2313,24.2095,24.224,81800.0
2007-02-15 10:25:00,33.44,33.45,33.43,33.45,34400.0,24.224,24.2313,24.2168,24.2313,34400.0
2007-02-15 10:30:00,33.44,33.5,33.44,33.5,36100.0,24.224,24.2675,24.224,24.2675,36100.0
2007-02-15 10:35:00,33.5,33.52,33.49,33.51,81600.0,24.2675,24.282,24.2602,24.2747,81600.0
2007-02-15 10:40:00,33.51,33.51,33.49,33.5,69000.0,24.2747,24.2747,24.2602,24.2675,69000.0
2007-02-15 10:45:00,33.5,33.51,33.41,33.42,99600.0,24.2675,24.2747,24.2023,24.2095,99600.0
2007-02-15 10:50:00,33.42,33.44,33.39,33.39,37300.0,24.2095,24.224,24.1878,24.1878,37300.0
2007-02-15 10:55:00,33.39,33.47,33.37,33.46,82600.0,24.1878,24.2458,24.1733,24.2385,82600.0
2007-02-15 11:00:00,33.46,33.5,33.44,33.47,46500.0,24.2385,24.2675,24.224,24.2458,46500.0
2007-02-15 11:05:00,33.48,33.5,33.44,33.44,61700.0,24.253,24.2675,24.224,24.224,61700.0
2007-02-15 11:10:00,33.45,33.5,33.43,33.47,199800.0,24.2313,24.2675,24.2168,24.2458,199800.0
2007-02-15 11:15:00,33.48,33.49,33.43,33.44,47000.0,24.253,24.2602,24.2168,24.224,47000.0
2007-02-15 11:20:00,33.45,33.48,33.44,33.46,27800.0,24.2313,24.253,24.224,24.2385,27800.0
2007-02-15 11:25:00,33.45,33.47,33.43,33.47,65200.0,24.2313,24.2458,24.2168,24.2458,65200.0
2007-02-15 11:30:00,33.47,33.54,33.46,33.51,65500.0,24.2458,24.2965,24.2385,24.2747,65500.0
2007-02-15 11:35:00,33.52,33.58,33.52,33.55,80600.0,24.282,24.3254,24.282,24.3037,80600.0
2007-02-15 11:40:00,33.55,33.58,33.54,33.57,30400.0,24.3037,24.3254,24.2965,24.3182,30400.0
2007-02-15 11:45:00,33.57,33.68,33.56,33.67,110100.0,24.3182,24.3979,24.311,24.3906,110100.0
2007-02-15 11:50:00,33.68,33.69,33.63,33.63,62800.0,24.3979,24.4051,24.3617,24.3617,62800.0
2007-02-15 11:55:00,33.64,33.64,33.62,33.62,36700.0,24.3689,24.3689,24.3544,24.3544,36700.0
2007-02-15 12:00:00,33.62,33.75,33.61,33.68,113700.0,24.3544,24.4486,24.3472,24.3979,113700.0
2007-02-15 12:05:00,33.69,33.73,33.67,33.7,76300.0,24.4051,24.4341,24.3906,24.4124,76300.0
2007-02-15 12:10:00,33.7,33.71,33.65,33.66,31000.0,24.4124,24.4196,24.3762,24.3834,31000.0
2007-02-15 12:15:00,33.65,33.67,33.65,33.66,27000.0,24.3762,24.3906,24.3762,24.3834,27000.0
2007-02-15 12:20:00,33.65,33.66,33.65,33.66,15200.0,24.3762,24.3834,24.3762,24.3834,15200.0
2007-02-15 12:25:00,33.66,33.66,33.65,33.65,5600.0,24.3834,24.3834,24.3762,24.3762,5600.0
2007-02-15 12:30:00,33.65,33.69,33.65,33.66,26000.0,24.3762,24.4051,24.3762,24.3834,26000.0
2007-02-15 12:35:00,33.66,33.69,33.66,33.69,13600.0,24.3834,24.4051,24.3834,24.4051,13600.0
2007-02-15 12:40:00,33.69,33.73,33.69,33.73,25400.0,24.4051,24.4341,24.4051,24.4341,25400.0
2007-02-15 12:45:00,33.73,33.73,33.72,33.73,9200.0,24.4341,24.4341,24.4269,24.4341,9200.0
2007-02-15 12:50:00,33.73,33.77,33.72,33.77,24400.0,24.4341,24.4631,24.4269,24.4631,24400.0
2007-02-15 12:55:00,33.77,33.78,33.75,33.76,20000.0,24.4631,24.4703,24.4486,24.4558,20000.0
2007-02-15 13:00:00,33.75,33.81,33.75,33.8,52600.0,24.4486,24.4921,24.4486,24.4848,52600.0
2007-02-15 13:05:00,33.78,33.8,33.78,33.8,18600.0,24.4703,24.4848,24.4703,24.4848,18600.0
2007-02-15 13:10:00,33.8,33.86,33.8,33.86,104500.0,24.4848,24.5283,24.4848,24.5283,104500.0
2007-02-15 13:15:00,33.86,33.88,33.85,33.88,49800.0,24.5283,24.5428,24.521,24.5428,49800.0
2007-02-15 13:20:00,33.88,33.91,33.87,33.91,83300.0,24.5428,24.5645,24.5355,24.5645,83300.0
2007-02-15 13:25:00,33.9,33.92,33.86,33.9,84300.0,24.5573,24.5717,24.5283,24.5573,84300.0
2007-02-15 13:30:00,33.89,33.9,33.87,33.87,36200.0,24.55,24.5573,24.5355,24.5355,36200.0
2007-02-15 13:35:00,33.88,33.88,33.82,33.83,48900.0,24.5428,24.5428,24.4993,24.5065,48900.0
2007-02-15 13:40:00,33.83,33.88,33.82,33.86,66200.0,24.5065,24.5428,24.4993,24.5283,66200.0
2007-02-15 13:45:00,33.87,33.89,33.86,33.89,36500.0,24.5355,24.55,24.5283,24.55,36500.0
2007-02-15 13:50:00,33.89,33.93,33.89,33.92,76500.0,24.55,24.579,24.55,24.5717,76500.0
2007-02-15 13:55:00,33.93,33.94,33.92,33.93,49700.0,24.579,24.5862,24.5717,24.579,49700.0
2007-02-15 14:00:00,33.94,33.95,33.93,33.95,53600.0,24.5862,24.5935,24.579,24.5935,53600.0
2007-02-15 14:05:00,33.94,33.95,33.9,33.9,43900.0,24.5862,24.5935,24.5573,24.5573,43900.0
2007-02-15 14:10:00,33.9,33.9,33.89,33.89,20800.0,24.5573,24.5573,24.55,24.55,20800.0
2007-02-15 14:15:00,33.9,33.94,33.89,33.93,52600.0,24.5573,24.5862,24.55,24.579,52600.0
2007-02-15 14:20:00,33.93,33.93,33.9,33.91,23000.0,24.579,24.579,24.5573,24.5645,23000.0
2007-02-15 14:25:00,33.92,33.92,33.89,33.89,33600.0,24.5717,24.5717,24.55,24.55,33600.0
2007-02-15 14:30:00,33.89,33.9,33.88,33.88,14200.0,24.55,24.5573,24.5428,24.5428,14200.0
2007-02-15 14:35:00,33.89,33.89,33.88,33.89,19800.0,24.55,24.55,24.5428,24.55,19800.0
2007-02-15 14:40:00,33.89,33.9,33.88,33.89,44800.0,24.55,24.5573,24.5428,24.55,44800.0
2007-02-15 14:45:00,33.89,33.94,33.89,33.92,75000.0,24.55,24.5862,24.55,24.5717,75000.0
2007-02-15 14:50:00,33.92,33.92,33.9,33.91,44300.0,24.5717,24.5717,24.5573,24.5645,44300.0
2007-02-15 14:55:00,33.91,33.93,33.9,33.92,33100.0,24.5645,24.579,24.5573,24.5717,33100.0
2007-02-15 15:00:00,33.92,33.92,33.85,33.86,39400.0,24.5717,24.5717,24.521,24.5283,39400.0
2007-02-15 15:05:00,33.86,33.88,33.85,33.88,44300.0,24.5283,24.5428,24.521,24.5428,44300.0
2007-02-15 15:10:00,33.88,33.93,33.87,33.91,87700.0,24.5428,24.579,24.5355,24.5645,87700.0
2007-02-15 15:15:00,33.91,33.91,33.86,33.86,27100.0,24.5645,24.5645,24.5283,24.5283,27100.0
2007-02-15 15:20:00,33.86,33.87,33.85,33.87,25400.0,24.5283,24.5355,24.521,24.5355,25400.0
2007-02-15 15:25:00,33.86,33.89,33.85,33.86,59900.0,24.5283,24.55,24.521,24.5283,59900.0
2007-02-15 15:30:00,33.86,33.87,33.81,33.81,38000.0,24.5283,24.5355,24.4921,24.4921,38000.0
2007-02-15 15:35:00,33.82,33.88,33.81,33.87,97000.0,24.4993,24.5428,24.4921,24.5355,97000.0
2007-02-15 15:40:00,33.87,33.88,33.83,33.87,103000.0,24.5355,24.5428,24.5065,24.5355,103000.0
2007-02-15 15:45:00,33.86,33.91,33.85,33.85,157500.0,24.5283,24.5645,24.521,24.521,157500.0
2007-02-15 15:50:00,33.85,33.92,33.85,33.87,133200.0,24.521,24.5717,24.521,24.5355,133200.0
2007-02-15 15:55:00,33.88,33.91,33.87,33.91,178900.0,24.5428,24.5645,24.5355,24.5645,178900.0
2007-02-16 09:30:00,33.77,33.8,33.6,33.7,832200.0,24.4631,24.4848,24.3399,24.4124,832200.0
2007-02-16 09:35:00,33.69,33.78,33.66,33.67,95200.0,24.4051,24.4703,24.3834,24.3906,95200.0
2007-02-16 09:40:00,33.66,33.69,33.44,33.5,244100.0,24.3834,24.4051,24.224,24.2675,244100.0
2007-02-16 09:45:00,33.5,33.56,33.42,33.53,244900.0,24.2675,24.311,24.2095,24.2892,244900.0
2007-02-16 09:50:00,33.53,33.56,33.44,33.47,151400.0,24.2892,24.311,24.224,24.2458,151400.0
2007-02-16 09:55:00,33.48,33.64,33.47,33.56,89000.0,24.253,24.3689,24.2458,24.311,89000.0
2007-02-16 10:00:00,33.56,33.57,33.46,33.49,111300.0,24.311,24.3182,24.2385,24.2602,111300.0
2007-02-16 10:05:00,33.49,33.59,33.47,33.57,78100.0,24.2602,24.3327,24.2458,24.3182,78100.0
2007-02-16 10:10:00,33.57,33.62,33.56,33.6,189900.0,24.3182,24.3544,24.311,24.3399,189900.0
2007-02-16 10:15:00,33.6,33.61,33.57,33.59,49700.0,24.3399,24.3472,24.3182,24.3327,49700.0
2007-02-16 10:20:00,33.6,33.61,33.58,33.6,47200.0,24.3399,24.3472,24.3254,24.3399,47200.0
2007-02-16 10:25:00,33.6,33.66,33.59,33.63,51700.0,24.3399,24.3834,24.3327,24.3617,51700.0
2007-02-16 10:30:00,33.63,33.63,33.6,33.61,22500.0,24.3617,24.3617,24.3399,24.3472,22500.0
2007-02-16 10:35:00,33.61,33.63,33.6,33.6,62800.0,24.3472,24.3617,24.3399,24.3399,62800.0
2007-02-16 10:40:00,33.6,33.61,33.56,33.56,73700.0,24.3399,24.3472,24.311,24.311,73700.0
2007-02-16 10:45:00,33.57,33.57,33.53,33.54,93400.0,24.3182,24.3182,24.2892,24.2965,93400.0
2007-02-16 10:50:00,33.54,33.55,33.52,33.52,60200.0,24.2965,24.3037,24.282,24.282,60200.0
2007-02-16 10:55:00,33.53,33.54,33.5,33.53,135700.0,24.2892,24.2965,24.2675,24.2892,135700.0
2007-02-16 11:00:00,33.54,33.54,33.48,33.48,145100.0,24.2965,24.2965,24.253,24.253,145100.0
2007-02-16 11:05:00,33.48,33.5,33.44,33.45,84100.0,24.253,24.2675,24.224,24.2313,84100.0
2007-02-16 11:10:00,33.44,33.45,33.44,33.44,29800.0,24.224,24.2313,24.224,24.224,29800.0
2007-02-16 11:15:00,33.45,33.46,33.43,33.44,57400.0,24.2313,24.2385,24.2168,24.224,57400.0
2007-02-16 11:20:00,33.44,33.44,33.43,33.44,18100.0,24.224,24.224,24.2168,24.224,18100.0
2007-02-16 11:25:00,33.44,33.44,33.43,33.43,21900.0,24.224,24.224,24.2168,24.2168,21900.0
2007-02-16 11:30:00,33.44,33.44,33.43,33.43,57300.0,24.224,24.224,24.2168,24.2168,57300.0
2007-02-16 11:35:00,33.44,33.44,33.4,33.41,52800.0,24.224,24.224,24.1951,24.2023,52800.0
2007-02-16 11:40:00,33.41,33.47,33.4,33.45,125900.0,24.2023,24.2458,24.1951,24.2313,125900.0
2007-02-16 11:45:00,33.46,33.46,33.43,33.43,29900.0,24.2385,24.2385,24.2168,24.2168,29900.0
2007-02-16 11:50:00,33.44,33.44,33.42,33.42,136100.0,24.224,24.224,24.2095,24.2095,136100.0
2007-02-16 11:55:00,33.43,33.43,33.42,33.42,12300.0,24.2168,24.2168,24.2095,24.2095,12300.0
2007-02-16 12:00:00,33.42,33.43,33.41,33.42,65200.0,24.2095,24.2168,24.2023,24.2095,65200.0
2007-02-16 12:05:00,33.43,33.43,33.4,33.41,50600.0,24.2168,24.2168,24.1951,24.2023,50600.0
2007-02-16 12:10:00,33.4,33.4,33.38,33.4,69200.0,24.1951,24.1951,24.1806,24.1951,69200.0
2007-02-16 12:15:00,33.39,33.4,33.39,33.4,52700.0,24.1878,24.1951,24.1878,24.1951,52700.0
2007-02-16 12:20:00,33.4,33.4,33.39,33.39,32300.0,24.1951,24.1951,24.1878,24.1878,32300.0
2007-02-16 12:25:00,33.4,33.41,33.39,33.41,46700.0,24.1951,24.2023,24.1878,24.2023,46700.0
2007-02-16 12:30:00,33.41,33.41,33.4,33.4,32900.0,24.2023,24.2023,24.1951,24.1951,32900.0
2007-02-16 12:35:00,33.4,33.41,33.38,33.4,53900.0,24.1951,24.2023,24.1806,24.1951,53900.0
2007-02-16 12:40:00,33.4,33.4,33.39,33.39,31500.0,24.1951,24.1951,24.1878,24.1878,31500.0
2007-02-16 12:45:00,33.4,33.4,33.34,33.35,88400.0,24.1951,24.1951,24.1516,24.1588,88400.0
2007-02-16 12:50:00,33.35,33.35,33.33,33.35,25000.0,24.1588,24.1588,24.1443,24.1588,25000.0
2007-02-16 12:55:00,33.34,33.36,33.33,33.35,105300.0,24.1516,24.1661,24.1443,24.1588,105300.0
2007-02-16 13:00:00,33.35,33.37,33.34,33.35,89800.0,24.1588,24.1733,24.1516,24.1588,89800.0
2007-02-16 13:05:00,33.36,33.36,33.31,33.32,66300.0,24.1661,24.1661,24.1299,24.1371,66300.0
2007-02-16 13:10:00,33.32,33.32,33.29,33.29,119100.0,24.1371,24.1371,24.1154,24.1154,119100.0
2007-02-16 13:15:00,33.3,33.3,33.23,33.23,87900.0,24.1226,24.1226,24.0719,24.0719,87900.0
2007-02-16 13:20:00,33.24,33.24,33.21,33.24,55900.0,24.0791,24.0791,24.0574,24.0791,55900.0
2007-02-16 13:25:00,33.24,33.24,33.13,33.13,209100.0,24.0791,24.0791,23.9995,23.9995,209100.0
2007-02-16 13:30:00,33.13,33.17,33.13,33.15,123600.0,23.9995,24.0284,23.9995,24.014,123600.0
2007-02-16 13:35:00,33.15,33.16,33.13,33.15,79300.0,24.014,24.0212,23.9995,24.014,79300.0
2007-02-16 13:40:00,33.15,33.2,33.15,33.2,54800.0,24.014,24.0502,24.014,24.0502,54800.0
2007-02-16 13:45:00,33.2,33.23,33.19,33.23,46900.0,24.0502,24.0719,24.0429,24.0719,46900.0
2007-02-16 13:50:00,33.24,33.25,33.22,33.24,53300.0,24.0791,24.0864,24.0647,24.0791,53300.0
2007-02-16 13:55:00,33.24,33.25,33.19,33.19,75200.0,24.0791,24.0864,24.0429,24.0429,75200.0
2007-02-16 14:00:00,33.19,33.2,33.14,33.15,85600.0,24.0429,24.0502,24.0067,24.014,85600.0
2007-02-16 14:05:00,33.15,33.21,33.14,33.2,53400.0,24.014,24.0574,24.0067,24.0502,53400.0
2007-02-16 14:10:00,33.2,33.26,33.19,33.19,91700.0,24.0502,24.0936,24.0429,24.0429,91700.0
2007-02-16 14:15:00,33.2,33.2,33.17,33.19,17600.0,24.0502,24.0502,24.0284,24.0429,17600.0
2007-02-16 14:20:00,33.18,33.2,33.17,33.18,37900.0,24.0357,24.0502,24.0284,24.0357,37900.0
2007-02-16 14:25:00,33.19,33.24,33.18,33.24,54400.0,24.0429,24.0791,24.0357,24.0791,54400.0
2007-02-16 14:30:00,33.24,33.28,33.23,33.28,85800.0,24.0791,24.1081,24.0719,24.1081,85800.0
2007-02-16 14:35:00,33.27,33.32,33.27,33.29,127500.0,24.1009,24.1371,24.1009,24.1154,127500.0
2007-02-16 14:40:00,33.29,33.3,33.26,33.26,44300.0,24.1154,24.1226,24.0936,24.0936,44300.0
2007-02-16 14:45:00,33.27,33.28,33.26,33.28,22600.0,24.1009,24.1081,24.0936,24.1081,22600.0
2007-02-16 14:50:00,33.27,33.3,33.27,33.29,19300.0,24.1009,24.1226,24.1009,24.1154,19300.0
2007-02-16 14:55:00,33.3,33.3,33.24,33.25,51000.0,24.1226,24.1226,24.0791,24.0864,51000.0
2007-02-16 15:00:00,33.25,33.29,33.24,33.29,34400.0,24.0864,24.1154,24.0791,24.1154,34400.0
2007-02-16 15:05:00,33.29,33.3,33.26,33.27,37700.0,24.1154,24.1226,24.0936,24.1009,37700.0
2007-02-16 15:10:00,33.27,33.3,33.27,33.29,29300.0,24.1009,24.1226,24.1009,24.1154,29300.0
2007-02-16 15:15:00,33.3,33.3,33.28,33.3,46400.0,24.1226,24.1226,24.1081,24.1226,46400.0
2007-02-16 15:20:00,33.3,33.33,33.29,33.29,76200.0,24.1226,24.1443,24.1154,24.1154,76200.0
2007-02-16 15:25:00,33.3,33.3,33.29,33.3,36000.0,24.1226,24.1226,24.1154,24.1226,36000.0
2007-02-16 15:30:00,33.3,33.33,33.3,33.33,88100.0,24.1226,24.1443,24.1226,24.1443,88100.0
2007-02-16 15:35:00,33.33,33.35,33.32,33.32,56700.0,24.1443,24.1588,24.1371,24.1371,56700.0
2007-02-16 15:40:00,33.32,33.32,33.24,33.25,104000.0,24.1371,24.1371,24.0791,24.0864,104000.0
2007-02-16 15:45:00,33.25,33.3,33.24,33.28,88700.0,24.0864,24.1226,24.0791,24.1081,88700.0
2007-02-16 15:50:00,33.29,33.33,33.27,33.33,95800.0,24.1154,24.1443,24.1009,24.1443,95800.0
2007-02-16 15:55:00,33.33,33.33,33.28,33.28,169700.0,24.1443,24.1443,24.1081,24.1081,169700.0
2007-02-20 09:30:00,33.13,33.2,33.01,33.2,243600.0,23.9995,24.0502,23.9125,24.0502,243600.0
2007-02-20 09:35:00,33.2,33.32,33.18,33.28,114300.0,24.0502,24.1371,24.0357,24.1081,114300.0
2007-02-20 09:40:00,33.28,33.35,33.19,33.27,128500.0,24.1081,24.1588,24.0429,24.1009,128500.0
2007-02-20 09:45:00,33.26,33.3,33.2,33.24,56000.0,24.0936,24.1226,24.0502,24.0791,56000.0
2007-02-20 09:50:00,33.26,33.26,33.15,33.15,128400.0,24.0936,24.0936,24.014,24.014,128400.0
2007-02-20 09:55:00,33.15,33.21,33.13,33.15,58300.0,24.014,24.0574,23.9995,24.014,58300.0
2007-02-20 10:00:00,33.15,33.16,33.05,33.06,70100.0,24.014,24.0212,23.9415,23.9488,70100.0
2007-02-20 10:05:00,33.06,33.06,32.88,32.98,171500.0,23.9488,23.9488,23.8184,23.8908,171500.0
2007-02-20 10:10:00,32.99,33.04,32.98,33.01,84300.0,23.898,23.9343,23.8908,23.9125,84300.0
2007-02-20 10:15:00,33.0,33.05,33.0,33.04,89000.0,23.9053,23.9415,23.9053,23.9343,89000.0
2007-02-20 10:20:00,33.03,33.09,32.99,33.0,53800.0,23.927,23.9705,23.898,23.9053,53800.0
2007-02-20 10:25:00,33.01,33.05,33.01,33.03,72600.0,23.9125,23.9415,23.9125,23.927,72600.0
2007-02-20 10:30:00,33.02,33.12,33.02,33.11,119700.0,23.9198,23.9922,23.9198,23.985,119700.0
2007-02-20 10:35:00,33.12,33.12,33.1,33.12,47700.0,23.9922,23.9922,23.9777,23.9922,47700.0
2007-02-20 10:40:00,33.11,33.12,33.09,33.11,112400.0,23.985,23.9922,23.9705,23.985,112400.0
2007-02-20 10:45:00,33.11,33.25,33.11,33.21,111500.0,23.985,24.0864,23.985,24.0574,111500.0
2007-02-20 10:50:00,33.22,33.3,33.22,33.29,67800.0,24.0647,24.1226,24.0647,24.1154,67800.0
2007-02-20 10:55:00,33.29,33.53,33.29,33.52,231100.0,24.1154,24.2892,24.1154,24.282,231100.0
2007-02-20 11:00:00,33.51,33.7,33.51,33.57,258200.0,24.2747,24.4124,24.2747,24.3182,258200.0
2007-02-20 11:05:00,33.57,33.68,33.56,33.66,153300.0,24.3182,24.3979,24.311,24.3834,153300.0
2007-02-20 11:10:00,33.66,33.68,33.64,33.65,142900.0,24.3834,24.3979,24.3689,24.3762,142900.0
2007-02-20 11:15:00,33.65,33.75,33.63,33.74,180000.0,24.3762,24.4486,24.3617,24.4413,180000.0
2007-02-20 11:20:00,33.75,33.83,33.73,33.83,176300.0,24.4486,24.5065,24.4341,24.5065,176300.0
2007-02-20 11:25:00,33.84,33.86,33.79,33.83,179400.0,24.5138,24.5283,24.4776,24.5065,179400.0
2007-02-20 11:30:00,33.83,33.88,33.81,33.87,148900.0,24.5065,24.5428,24.4921,24.5355,148900.0
2007-02-20 11:35:00,33.87,33.88,33.83,33.84,44500.0,24.5355,24.5428,24.5065,24.5138,44500.0
2007-02-20 11:40:00,33.84,33.84,33.75,33.76,43900.0,24.5138,24.5138,24.4486,24.4558,43900.0
2007-02-20 11:45:00,33.76,33.79,33.74,33.78,47300.0,24.4558,24.4776,24.4413,24.4703,47300.0
2007-02-20 11:50:00,33.78,33.79,33.75,33.79,51700.0,24.4703,24.4776,24.4486,24.4776,51700.0
2007-02-20 11:55:00,33.79,33.79,33.74,33.77,49100.0,24.4776,24.4776,24.4413,24.4631,49100.0
2007-02-20 12:00:00,33.76,33.81,33.76,33.8,77900.0,24.4558,24.4921,24.4558,24.4848,77900.0
2007-02-20 12:05:00,33.8,33.82,33.78,33.78,60200.0,24.4848,24.4993,24.4703,24.4703,60200.0
2007-02-20 12:10:00,33.79,33.81,33.78,33.79,35000.0,24.4776,24.4921,24.4703,24.4776,35000.0
2007-02-20 12:15:00,33.79,33.8,33.76,33.77,16700.0,24.4776,24.4848,24.4558,24.4631,16700.0
2007-02-20 12:20:00,33.77,33.77,33.71,33.71,33800.0,24.4631,24.4631,24.4196,24.4196,33800.0
2007-02-20 12:25:00,33.72,33.74,33.7,33.73,57400.0,24.4269,24.4413,24.4124,24.4341,57400.0
2007-02-20 12:30:00,33.74,33.75,33.73,33.74,26800.0,24.4413,24.4486,24.4341,24.4413,26800.0
2007-02-20 12:35:00,33.73,33.74,33.69,33.7,63500.0,24.4341,24.4413,24.4051,24.4124,63500.0
2007-02-20 12:40:00,33.71,33.72,33.7,33.7,13800.0,24.4196,24.4269,24.4124,24.4124,13800.0
2007-02-20 12:45:00,33.69,33.71,33.64,33.66,31800.0,24.4051,24.4196,24.3689,24.3834,31800.0
2007-02-20 12:50:00,33.65,33.8,33.64,33.73,125000.0,24.3762,24.4848,24.3689,24.4341,125000.0
2007-02-20 12:55:00,33.74,33.75,33.73,33.73,20400.0,24.4413,24.4486,24.4341,24.4341,20400.0
2007-02-20 13:00:00,33.73,33.99,33.73,33.89,259000.0,24.4341,24.6224,24.4341,24.55,259000.0
2007-02-20 13:05:00,33.88,33.92,33.87,33.87,43500.0,24.5428,24.5717,24.5355,24.5355,43500.0
2007-02-20 13:10:00,33.88,33.88,33.81,33.82,38500.0,24.5428,24.5428,24.4921,24.4993,38500.0
2007-02-20 13:15:00,33.83,33.85,33.8,33.8,36700.0,24.5065,24.521,24.4848,24.4848,36700.0
2007-02-20 13:20:00,33.8,33.84,33.8,33.82,57600.0,24.4848,24.5138,24.4848,24.4993,57600.0
2007-02-20 13:25:00,33.83,33.87,33.82,33.85,75300.0,24.5065,24.5355,24.4993,24.521,75300.0
2007-02-20 13:30:00,33.85,33.87,33.84,33.84,66100.0,24.521,24.5355,24.5138,24.5138,66100.0
2007-02-20 13:35:00,33.84,33.87,33.83,33.85,47400.0,24.5138,24.5355,24.5065,24.521,47400.0
2007-02-20 13:40:00,33.86,33.86,33.83,33.83,23000.0,24.5283,24.5283,24.5065,24.5065,23000.0
2007-02-20 13:45:00,33.84,33.87,33.81,33.83,72500.0,24.5138,24.5355,24.4921,24.5065,72500.0
2007-02-20 13:50:00,33.84,33.87,33.84,33.86,21100.0,24.5138,24.5355,24.5138,24.5283,21100.0
2007-02-20 13:55:00,33.86,33.86,33.83,33.85,31800.0,24.5283,24.5283,24.5065,24.521,31800.0
2007-02-20 14:00:00,33.84,33.88,33.82,33.82,43100.0,24.5138,24.5428,24.4993,24.4993,43100.0
2007-02-20 14:05:00,33.82,33.83,33.79,33.8,16800.0,24.4993,24.5065,24.4776,24.4848,16800.0
2007-02-20 14:10:00,33.79,33.8,33.77,33.78,30900.0,24.4776,24.4848,24.4631,24.4703,30900.0
2007-02-20 14:15:00,33.79,33.79,33.77,33.78,30100.0,24.4776,24.4776,24.4631,24.4703,30100.0
2007-02-20 14:20:00,33.78,33.78,33.71,33.71,34200.0,24.4703,24.4703,24.4196,24.4196,34200.0
2007-02-20 14:25:00,33.72,33.72,33.67,33.7,84000.0,24.4269,24.4269,24.3906,24.4124,84000.0
2007-02-20 14:30:00,33.7,33.72,33.7,33.71,33300.0,24.4124,24.4269,24.4124,24.4196,33300.0
2007-02-20 14:35:00,33.72,33.73,33.69,33.69,49800.0,24.4269,24.4341,24.4051,24.4051,49800.0
2007-02-20 14:40:00,33.69,33.7,33.67,33.69,45000.0,24.4051,24.4124,24.3906,24.4051,45000.0
2007-02-20 14:45:00,33.69,33.69,33.66,33.67,34400.0,24.4051,24.4051,24.3834,24.3906,34400.0
2007-02-20 14:50:00,33.67,33.67,33.62,33.63,64600.0,24.3906,24.3906,24.3544,24.3617,64600.0
2007-02-20 14:55:00,33.64,33.68,33.63,33.68,50000.0,24.3689,24.3979,24.3617,24.3979,50000.0
2007-02-20 15:00:00,33.68,33.71,33.66,33.7,47600.0,24.3979,24.4196,24.3834,24.4124,47600.0
2007-02-20 15:05:00,33.7,33.71,33.69,33.69,48200.0,24.4124,24.4196,24.4051,24.4051,48200.0
2007-02-20 15:10:00,33.69,33.7,33.66,33.68,51900.0,24.4051,24.4124,24.3834,24.3979,51900.0
2007-02-20 15:15:00,33.68,33.71,33.67,33.69,46900.0,24.3979,24.4196,24.3906,24.4051,46900.0
2007-02-20 15:20:00,33.68,33.72,33.68,33.72,34500.0,24.3979,24.4269,24.3979,24.4269,34500.0
2007-02-20 15:25:00,33.71,33.74,33.71,33.73,31600.0,24.4196,24.4413,24.4196,24.4341,31600.0
2007-02-20 15:30:00,33.74,33.74,33.69,33.69,42200.0,24.4413,24.4413,24.4051,24.4051,42200.0
2007-02-20 15:35:00,33.7,33.7,33.68,33.69,35900.0,24.4124,24.4124,24.3979,24.4051,35900.0
2007-02-20 15:40:00,33.68,33.78,33.67,33.77,84500.0,24.3979,24.4703,24.3906,24.4631,84500.0
2007-02-20 15:45:00,33.77,33.78,33.72,33.73,95300.0,24.4631,24.4703,24.4269,24.4341,95300.0
2007-02-20 15:50:00,33.72,33.73,33.68,33.69,69900.0,24.4269,24.4341,24.3979,24.4051,69900.0
2007-02-20 15:55:00,33.7,33.74,33.69,33.72,106500.0,24.4124,24.4413,24.4051,24.4269,106500.0
2007-02-21 09:30:00,33.5,33.64,33.42,33.62,153200.0,24.2675,24.3689,24.2095,24.3544,153200.0
2007-02-21 09:35:00,33.62,33.7,33.61,33.7,94000.0,24.3544,24.4124,24.3472,24.4124,94000.0
2007-02-21 09:40:00,33.7,33.77,33.66,33.67,31700.0,24.4124,24.4631,24.3834,24.3906,31700.0
2007-02-21 09:45:00,33.66,33.66,33.57,33.58,59300.0,24.3834,24.3834,24.3182,24.3254,59300.0
2007-02-21 09:50:00,33.58,33.64,33.57,33.64,59700.0,24.3254,24.3689,24.3182,24.3689,59700.0
2007-02-21 09:55:00,33.66,33.78,33.6,33.7,107800.0,24.3834,24.4703,24.3399,24.4124,107800.0
2007-02-21 10:00:00,33.69,33.85,33.67,33.84,85600.0,24.4051,24.521,24.3906,24.5138,85600.0
2007-02-21 10:05:00,33.84,33.85,33.79,33.84,58500.0,24.5138,24.521,24.4776,24.5138,58500.0
2007-02-21 10:10:00,33.83,33.85,33.78,33.78,90700.0,24.5065,24.521,24.4703,24.4703,90700.0
2007-02-21 10:15:00,33.77,33.8,33.75,33.8,37400.0,24.4631,24.4848,24.4486,24.4848,37400.0
2007-02-21 10:20:00,33.79,33.8,33.71,33.75,68300.0,24.4776,24.4848,24.4196,24.4486,68300.0
2007-02-21 10:25:00,33.76,33.77,33.71,33.72,47500.0,24.4558,24.4631,24.4196,24.4269,47500.0
2007-02-21 10:30:00,33.72,33.77,33.72,33.76,43300.0,24.4269,24.4631,24.4269,24.4558,43300.0
2007-02-21 10:35:00,33.75,33.76,33.68,33.68,27200.0,24.4486,24.4558,24.3979,24.3979,27200.0
2007-02-21 10:40:00,33.68,33.69,33.63,33.65,58700.0,24.3979,24.4051,24.3617,24.3762,58700.0
2007-02-21 10:45:00,33.66,33.73,33.65,33.67,73200.0,24.3834,24.4341,24.3762,24.3906,73200.0
2007-02-21 10:50:00,33.66,33.7,33.65,33.68,86100.0,24.3834,24.4124,24.3762,24.3979,86100.0
2007-02-21 10:55:00,33.68,33.72,33.67,33.7,40600.0,24.3979,24.4269,24.3906,24.4124,40600.0
2007-02-21 11:00:00,33.7,33.71,33.68,33.7,30800.0,24.4124,24.4196,24.3979,24.4124,30800.0
2007-02-21 11:05:00,33.71,33.73,33.68,33.7,65400.0,24.4196,24.4341,24.3979,24.4124,65400.0
2007-02-21 11:10:00,33.7,33.72,33.69,33.7,57100.0,24.4124,24.4269,24.4051,24.4124,57100.0
2007-02-21 11:15:00,33.7,33.72,33.69,33.69,48900.0,24.4124,24.4269,24.4051,24.4051,48900.0
2007-02-21 11:20:00,33.7,33.7,33.67,33.69,42700.0,24.4124,24.4124,24.3906,24.4051,42700.0
2007-02-21 11:25:00,33.69,33.7,33.67,33.67,68500.0,24.4051,24.4124,24.3906,24.3906,68500.0
2007-02-21 11:30:00,33.67,33.71,33.67,33.7,89000.0,24.3906,24.4196,24.3906,24.4124,89000.0
2007-02-21 11:35:00,33.69,33.69,33.68,33.68,24100.0,24.4051,24.4051,24.3979,24.3979,24100.0
2007-02-21 11:40:00,33.68,33.69,33.67,33.68,25300.0,24.3979,24.4051,24.3906,24.3979,25300.0
2007-02-21 11:45:00,33.67,33.68,33.64,33.68,81300.0,24.3906,24.3979,24.3689,24.3979,81300.0
2007-02-21 11:50:00,33.67,33.68,33.64,33.65,45700.0,24.3906,24.3979,24.3689,24.3762,45700.0
2007-02-21 11:55:00,33.65,33.67,33.64,33.66,39400.0,24.3762,24.3906,24.3689,24.3834,39400.0
2007-02-21 12:00:00,33.67,33.68,33.65,33.65,63700.0,24.3906,24.3979,24.3762,24.3762,63700.0
2007-02-21 12:05:00,33.66,33.66,33.65,33.65,14500.0,24.3834,24.3834,24.3762,24.3762,14500.0
2007-02-21 12:10:00,33.65,33.66,33.64,33.65,33900.0,24.3762,24.3834,24.3689,24.3762,33900.0
2007-02-21 12:15:00,33.66,33.69,33.65,33.68,98600.0,24.3834,24.4051,24.3762,24.3979,98600.0
2007-02-21 12:20:00,33.68,33.71,33.67,33.71,13700.0,24.3979,24.4196,24.3906,24.4196,13700.0
2007-02-21 12:25:00,33.71,33.82,33.7,33.81,81400.0,24.4196,24.4993,24.4124,24.4921,81400.0
2007-02-21 12:30:00,33.81,33.81,33.77,33.77,24200.0,24.4921,24.4921,24.4631,24.4631,24200.0
2007-02-21 12:35:00,33.78,33.79,33.75,33.75,47100.0,24.4703,24.4776,24.4486,24.4486,47100.0
2007-02-21 12:40:00,33.75,33.79,33.75,33.78,45700.0,24.4486,24.4776,24.4486,24.4703,45700.0
2007-02-21 12:45:00,33.79,33.8,33.76,33.78,40900.0,24.4776,24.4848,24.4558,24.4703,40900.0
2007-02-21 12:50:00,33.78,33.83,33.78,33.8,39400.0,24.4703,24.5065,24.4703,24.4848,39400.0
2007-02-21 12:55:00,33.8,33.81,33.79,33.8,14100.0,24.4848,24.4921,24.4776,24.4848,14100.0
2007-02-21 13:00:00,33.8,33.82,33.79,33.82,19800.0,24.4848,24.4993,24.4776,24.4993,19800.0
2007-02-21 13:05:00,33.81,33.82,33.76,33.76,31500.0,24.4921,24.4993,24.4558,24.4558,31500.0
2007-02-21 13:10:00,33.75,33.76,33.71,33.71,20700.0,24.4486,24.4558,24.4196,24.4196,20700.0
2007-02-21 13:15:00,33.71,33.75,33.7,33.74,31200.0,24.4196,24.4486,24.4124,24.4413,31200.0
2007-02-21 13:20:00,33.74,33.75,33.72,33.75,24100.0,24.4413,24.4486,24.4269,24.4486,24100.0
2007-02-21 13:25:00,33.75,33.75,33.71,33.71,32300.0,24.4486,24.4486,24.4196,24.4196,32300.0
2007-02-21 13:30:00,33.71,33.74,33.71,33.74,27900.0,24.4196,24.4413,24.4196,24.4413,27900.0
2007-02-21 13:35:00,33.73,33.75,33.72,33.73,18300.0,24.4341,24.4486,24.4269,24.4341,18300.0
2007-02-21 13:40:00,33.72,33.72,33.67,33.68,35100.0,24.4269,24.4269,24.3906,24.3979,35100.0
2007-02-21 13:45:00,33.68,33.68,33.59,33.6,43500.0,24.3979,24.3979,24.3327,24.3399,43500.0
2007-02-21 13:50:00,33.59,33.61,33.59,33.6,32100.0,24.3327,24.3472,24.3327,24.3399,32100.0
2007-02-21 13:55:00,33.6,33.6,33.55,33.56,39100.0,24.3399,24.3399,24.3037,24.311,39100.0
2007-02-21 14:00:00,33.56,33.58,33.5,33.58,79300.0,24.311,24.3254,24.2675,24.3254,79300.0
2007-02-21 14:05:00,33.58,33.67,33.58,33.63,52800.0,24.3254,24.3906,24.3254,24.3617,52800.0
2007-02-21 14:10:00,33.63,33.65,33.59,33.63,45500.0,24.3617,24.3762,24.3327,24.3617,45500.0
2007-02-21 14:15:00,33.63,33.63,33.58,33.59,28000.0,24.3617,24.3617,24.3254,24.3327,28000.0
2007-02-21 14:20:00,33.59,33.65,33.57,33.59,43900.0,24.3327,24.3762,24.3182,24.3327,43900.0
2007-02-21 14:25:00,33.59,33.59,33.55,33.57,28400.0,24.3327,24.3327,24.3037,24.3182,28400.0
2007-02-21 14:30:00,33.57,33.59,33.56,33.59,29900.0,24.3182,24.3327,24.311,24.3327,29900.0
2007-02-21 14:35:00,33.58,33.59,33.56,33.57,22500.0,24.3254,24.3327,24.311,24.3182,22500.0
2007-02-21 14:40:00,33.58,33.59,33.53,33.59,75300.0,24.3254,24.3327,24.2892,24.3327,75300.0
2007-02-21 14:45:00,33.58,33.6,33.58,33.59,19400.0,24.3254,24.3399,24.3254,24.3327,19400.0
2007-02-21 14:50:00,33.58,33.6,33.58,33.6,54200.0,24.3254,24.3399,24.3254,24.3399,54200.0
2007-02-21 14:55:00,33.6,33.62,33.58,33.61,44400.0,24.3399,24.3544,24.3254,24.3472,44400.0
2007-02-21 15:00:00,33.6,33.64,33.58,33.6,61100.0,24.3399,24.3689,24.3254,24.3399,61100.0
2007-02-21 15:05:00,33.59,33.64,33.56,33.59,77500.0,24.3327,24.3689,24.311,24.3327,77500.0
2007-02-21 15:10:00,33.58,33.62,33.55,33.56,58400.0,24.3254,24.3544,24.3037,24.311,58400.0
2007-02-21 15:15:00,33.57,33.64,33.56,33.63,33500.0,24.3182,24.3689,24.311,24.3617,33500.0
2007-02-21 15:20:00,33.62,33.69,33.61,33.67,86400.0,24.3544,24.4051,24.3472,24.3906,86400.0
2007-02-21 15:25:00,33.66,33.73,33.65,33.7,86800.0,24.3834,24.4341,24.3762,24.4124,86800.0
2007-02-21 15:30:00,33.69,33.74,33.67,33.73,86500.0,24.4051,24.4413,24.3906,24.4341,86500.0
2007-02-21 15:35:00,33.73,33.75,33.72,33.73,64000.0,24.4341,24.4486,24.4269,24.4341,64000.0
2007-02-21 15:40:00,33.73,33.77,33.73,33.73,113500.0,24.4341,24.4631,24.4341,24.4341,113500.0
2007-02-21 15:45:00,33.73,33.73,33.7,33.71,92000.0,24.4341,24.4341,24.4124,24.4196,92000.0
2007-02-21 15:50:00,33.7,33.75,33.69,33.75,83500.0,24.4124,24.4486,24.4051,24.4486,83500.0
2007-02-21 15:55:00,33.74,33.75,33.69,33.71,84200.0,24.4413,24.4486,24.4051,24.4196,84200.0
2007-02-22 09:30:00,33.56,33.61,33.47,33.47,130200.0,24.311,24.3472,24.2458,24.2458,130200.0
2007-02-22 09:35:00,33.47,33.62,33.47,33.52,49300.0,24.2458,24.3544,24.2458,24.282,49300.0
2007-02-22 09:40:00,33.53,33.64,33.52,33.57,83400.0,24.2892,24.3689,24.282,24.3182,83400.0
2007-02-22 09:45:00,33.56,33.64,33.56,33.64,27300.0,24.311,24.3689,24.311,24.3689,27300.0
2007-02-22 09:50:00,33.62,33.74,33.62,33.72,58700.0,24.3544,24.4413,24.3544,24.4269,58700.0
2007-02-22 09:55:00,33.7,33.7,33.6,33.7,35500.0,24.4124,24.4124,24.3399,24.4124,35500.0
2007-02-22 10:00:00,33.7,33.73,33.63,33.65,39600.0,24.4124,24.4341,24.3617,24.3762,39600.0
2007-02-22 10:05:00,33.65,33.69,33.59,33.6,35700.0,24.3762,24.4051,24.3327,24.3399,35700.0
2007-02-22 10:10:00,33.6,33.61,33.59,33.59,29600.0,24.3399,24.3472,24.3327,24.3327,29600.0
2007-02-22 10:15:00,33.59,33.59,33.36,33.39,141100.0,24.3327,24.3327,24.1661,24.1878,141100.0
2007-02-22 10:20:00,33.39,33.47,33.37,33.45,62400.0,24.1878,24.2458,24.1733,24.2313,62400.0
2007-02-22 10:25:00,33.44,33.48,33.41,33.45,40900.0,24.224,24.253,24.2023,24.2313,40900.0
2007-02-22 10:30:00,33.45,33.46,33.34,33.34,56200.0,24.2313,24.2385,24.1516,24.1516,56200.0
2007-02-22 10:35:00,33.34,33.44,33.33,33.38,44400.0,24.1516,24.224,24.1443,24.1806,44400.0
2007-02-22 10:40:00,33.39,33.48,33.31,33.44,68300.0,24.1878,24.253,24.1299,24.224,68300.0
2007-02-22 10:45:00,33.43,33.54,33.43,33.53,40300.0,24.2168,24.2965,24.2168,24.2892,40300.0
2007-02-22 10:50:00,33.53,33.6,33.53,33.6,36100.0,24.2892,24.3399,24.2892,24.3399,36100.0
2007-02-22 10:55:00,33.6,33.64,33.6,33.63,26700.0,24.3399,24.3689,24.3399,24.3617,26700.0
2007-02-22 11:00:00,33.62,33.62,33.47,33.55,49200.0,24.3544,24.3544,24.2458,24.3037,49200.0
2007-02-22 11:05:00,33.55,33.63,33.53,33.58,66500.0,24.3037,24.3617,24.2892,24.3254,66500.0
2007-02-22 11:10:00,33.59,33.6,33.54,33.58,62700.0,24.3327,24.3399,24.2965,24.3254,62700.0
2007-02-22 11:15:00,33.58,33.59,33.48,33.5,99300.0,24.3254,24.3327,24.253,24.2675,99300.0
2007-02-22 11:20:00,33.5,33.61,33.49,33.57,165400.0,24.2675,24.3472,24.2602,24.3182,165400.0
2007-02-22 11:25:00,33.56,33.57,33.51,33.54,58700.0,24.311,24.3182,24.2747,24.2965,58700.0
2007-02-22 11:30:00,33.55,33.56,33.37,33.43,72300.0,24.3037,24.311,24.1733,24.2168,72300.0
2007-02-22 11:35:00,33.41,33.47,33.36,33.37,100200.0,24.2023,24.2458,24.1661,24.1733,100200.0
2007-02-22 11:40:00,33.37,33.43,33.36,33.41,38000.0,24.1733,24.2168,24.1661,24.2023,38000.0
2007-02-22 11:45:00,33.41,33.43,33.4,33.41,31200.0,24.2023,24.2168,24.1951,24.2023,31200.0
2007-02-22 11:50:00,33.4,33.49,33.4,33.46,12700.0,24.1951,24.2602,24.1951,24.2385,12700.0
2007-02-22 11:55:00,33.46,33.46,33.4,33.46,23000.0,24.2385,24.2385,24.1951,24.2385,23000.0
2007-02-22 12:00:00,33.46,33.51,33.42,33.45,33800.0,24.2385,24.2747,24.2095,24.2313,33800.0
2007-02-22 12:05:00,33.44,33.44,33.41,33.43,22900.0,24.224,24.224,24.2023,24.2168,22900.0
2007-02-22 12:10:00,33.44,33.46,33.4,33.41,21200.0,24.224,24.2385,24.1951,24.2023,21200.0
2007-02-22 12:15:00,33.41,33.44,33.4,33.42,17500.0,24.2023,24.224,24.1951,24.2095,17500.0
2007-02-22 12:20:00,33.41,33.42,33.4,33.41,11100.0,24.2023,24.2095,24.1951,24.2023,11100.0
2007-02-22 12:25:00,33.41,33.41,33.39,33.4,40900.0,24.2023,24.2023,24.1878,24.1951,40900.0
2007-02-22 12:30:00,33.41,33.42,33.39,33.42,32600.0,24.2023,24.2095,24.1878,24.2095,32600.0
2007-02-22 12:35:00,33.42,33.43,33.39,33.4,17700.0,24.2095,24.2168,24.1878,24.1951,17700.0
2007-02-22 12:40:00,33.4,33.41,33.36,33.37,35800.0,24.1951,24.2023,24.1661,24.1733,35800.0
2007-02-22 12:45:00,33.37,33.38,33.35,33.38,25000.0,24.1733,24.1806,24.1588,24.1806,25000.0
2007-02-22 12:50:00,33.38,33.39,33.37,33.39,9600.0,24.1806,24.1878,24.1733,24.1878,9600.0
2007-02-22 12:55:00,33.39,33.47,33.38,33.46,78500.0,24.1878,24.2458,24.1806,24.2385,78500.0
2007-02-22 13:00:00,33.46,33.47,33.41,33.44,48500.0,24.2385,24.2458,24.2023,24.224,48500.0
2007-02-22 13:05:00,33.45,33.5,33.44,33.5,36600.0,24.2313,24.2675,24.224,24.2675,36600.0
2007-02-22 13:10:00,33.51,33.52,33.49,33.51,34400.0,24.2747,24.282,24.2602,24.2747,34400.0
2007-02-22 13:15:00,33.51,33.52,33.49,33.49,23800.0,24.2747,24.282,24.2602,24.2602,23800.0
2007-02-22 13:20:00,33.5,33.66,33.5,33.66,105000.0,24.2675,24.3834,24.2675,24.3834,105000.0
2007-02-22 13:25:00,33.66,33.66,33.52,33.53,71800.0,24.3834,24.3834,24.282,24.2892,71800.0
2007-02-22 13:30:00,33.53,33.54,33.52,33.52,25400.0,24.2892,24.2965,24.282,24.282,25400.0
2007-02-22 13:35:00,33.52,33.54,33.51,33.53,30700.0,24.282,24.2965,24.2747,24.2892,30700.0
2007-02-22 13:40:00,33.53,33.54,33.48,33.48,39600.0,24.2892,24.2965,24.253,24.253,39600.0
2007-02-22 13:45:00,33.48,33.52,33.46,33.49,29800.0,24.253,24.282,24.2385,24.2602,29800.0
2007-02-22 13:50:00,33.49,33.53,33.47,33.52,18900.0,24.2602,24.2892,24.2458,24.282,18900.0
2007-02-22 13:55:00,33.52,33.52,33.5,33.52,17900.0,24.282,24.282,24.2675,24.282,17900.0
2007-02-22 14:00:00,33.52,33.54,33.49,33.5,21700.0,24.282,24.2965,24.2602,24.2675,21700.0
2007-02-22 14:05:00,33.51,33.51,33.48,33.49,30500.0,24.2747,24.2747,24.253,24.2602,30500.0
2007-02-22 14:10:00,33.5,33.51,33.49,33.51,14400.0,24.2675,24.2747,24.2602,24.2747,14400.0
2007-02-22 14:15:00,33.5,33.51,33.46,33.47,24800.0,24.2675,24.2747,24.2385,24.2458,24800.0
2007-02-22 14:20:00,33.46,33.51,33.46,33.51,31700.0,24.2385,24.2747,24.2385,24.2747,31700.0
2007-02-22 14:25:00,33.51,33.51,33.46,33.47,17900.0,24.2747,24.2747,24.2385,24.2458,17900.0
2007-02-22 14:30:00,33.47,33.47,33.41,33.41,36400.0,24.2458,24.2458,24.2023,24.2023,36400.0
2007-02-22 14:35:00,33.41,33.5,33.41,33.49,49100.0,24.2023,24.2675,24.2023,24.2602,49100.0
2007-02-22 14:40:00,33.49,33.49,33.42,33.43,56500.0,24.2602,24.2602,24.2095,24.2168,56500.0
2007-02-22 14:45:00,33.42,33.48,33.42,33.46,27200.0,24.2095,24.253,24.2095,24.2385,27200.0
2007-02-22 14:50:00,33.46,33.48,33.45,33.45,10100.0,24.2385,24.253,24.2313,24.2313,10100.0
2007-02-22 14:55:00,33.45,33.46,33.42,33.42,20100.0,24.2313,24.2385,24.2095,24.2095,20100.0
2007-02-22 15:00:00,33.43,33.48,33.42,33.46,34100.0,24.2168,24.253,24.2095,24.2385,34100.0
2007-02-22 15:05:00,33.47,33.48,33.45,33.47,23000.0,24.2458,24.253,24.2313,24.2458,23000.0
2007-02-22 15:10:00,33.48,33.48,33.45,33.47,29300.0,24.253,24.253,24.2313,24.2458,29300.0
2007-02-22 15:15:00,33.46,33.48,33.45,33.47,46800.0,24.2385,24.253,24.2313,24.2458,46800.0
2007-02-22 15:20:00,33.48,33.5,33.47,33.49,28400.0,24.253,24.2675,24.2458,24.2602,28400.0
2007-02-22 15:25:00,33.5,33.5,33.43,33.44,78500.0,24.2675,24.2675,24.2168,24.224,78500.0
2007-02-22 15:30:00,33.45,33.5,33.44,33.5,62800.0,24.2313,24.2675,24.224,24.2675,62800.0
2007-02-22 15:35:00,33.5,33.55,33.49,33.55,79100.0,24.2675,24.3037,24.2602,24.3037,79100.0
2007-02-22 15:40:00,33.55,33.59,33.54,33.59,62900.0,24.3037,24.3327,24.2965,24.3327,62900.0
2007-02-22 15:45:00,33.59,33.62,33.58,33.61,133400.0,24.3327,24.3544,24.3254,24.3472,133400.0
2007-02-22 15:50:00,33.62,33.66,33.61,33.66,127700.0,24.3544,24.3834,24.3472,24.3834,127700.0
2007-02-22 15:55:00,33.66,33.67,33.59,33.6,125800.0,24.3834,24.3906,24.3327,24.3399,125800.0
2007-02-23 09:30:00,34.96,35.35,34.96,35.15,1511600.0,25.3251,25.6076,25.3251,25.4628,1511600.0
2007-02-23 09:35:00,35.19,35.74,35.1,35.44,1344900.0,25.4917,25.8902,25.4265,25.6728,1344900.0
2007-02-23 09:40:00,35.44,35.6,35.25,35.5,929500.0,25.6728,25.7887,25.5352,25.7163,929500.0
2007-02-23 09:45:00,35.5,35.65,35.42,35.51,1045000.0,25.7163,25.825,25.6583,25.7235,1045000.0
2007-02-23 09:50:00,35.5,35.55,35.26,35.34,896000.0,25.7163,25.7525,25.5424,25.6004,896000.0
2007-02-23 09:55:00,35.35,35.5,35.32,35.39,447400.0,25.6076,25.7163,25.5859,25.6366,447400.0
2007-02-23 10:00:00,35.39,35.44,35.35,35.37,623100.0,25.6366,25.6728,25.6076,25.6221,623100.0
2007-02-23 10:05:00,35.38,35.55,35.35,35.35,554400.0,25.6294,25.7525,25.6076,25.6076,554400.0
2007-02-23 10:10:00,35.36,35.38,35.3,35.3,457600.0,25.6149,25.6294,25.5714,25.5714,457600.0
2007-02-23 10:15:00,35.31,35.32,35.24,35.27,396500.0,25.5787,25.5859,25.528,25.5497,396500.0
2007-02-23 10:20:00,35.27,35.28,35.12,35.24,353400.0,25.5497,25.5569,25.441,25.528,353400.0
2007-02-23 10:25:00,35.24,35.25,35.05,35.11,423800.0,25.528,25.5352,25.3903,25.4338,423800.0
2007-02-23 10:30:00,35.1,35.3,35.09,35.19,344000.0,25.4265,25.5714,25.4193,25.4917,344000.0
2007-02-23 10:35:00,35.18,35.27,35.16,35.19,233600.0,25.4845,25.5497,25.47,25.4917,233600.0
2007-02-23 10:40:00,35.2,35.21,35.03,35.15,266700.0,25.499,25.5062,25.3758,25.4628,266700.0
2007-02-23 10:45:00,35.14,35.16,35.07,35.15,642600.0,25.4555,25.47,25.4048,25.4628,642600.0
2007-02-23 10:50:00,35.16,35.18,35.1,35.11,295200.0,25.47,25.4845,25.4265,25.4338,295200.0
2007-02-23 10:55:00,35.12,35.12,35.05,35.06,167900.0,25.441,25.441,25.3903,25.3976,167900.0
2007-02-23 11:00:00,35.06,35.08,35.04,35.06,274000.0,25.3976,25.412,25.3831,25.3976,274000.0
2007-02-23 11:05:00,35.06,35.06,34.95,34.98,405700.0,25.3976,25.3976,25.3179,25.3396,405700.0
2007-02-23 11:10:00,34.99,34.99,34.75,34.76,302500.0,25.3469,25.3469,25.173,25.1802,302500.0
2007-02-23 11:15:00,34.76,34.99,34.72,34.89,445400.0,25.1802,25.3469,25.1513,25.2744,445400.0
2007-02-23 11:20:00,34.89,35.05,34.88,35.03,253600.0,25.2744,25.3903,25.2672,25.3758,253600.0
2007-02-23 11:25:00,35.02,35.03,34.93,34.98,100900.0,25.3686,25.3758,25.3034,25.3396,100900.0
2007-02-23 11:30:00,34.97,35.05,34.93,35.03,126900.0,25.3324,25.3903,25.3034,25.3758,126900.0
2007-02-23 11:35:00,35.03,35.1,35.03,35.08,116900.0,25.3758,25.4265,25.3758,25.412,116900.0
2007-02-23 11:40:00,35.08,35.09,34.95,34.96,114400.0,25.412,25.4193,25.3179,25.3251,114400.0
2007-02-23 11:45:00,34.97,35.05,34.96,35.01,94800.0,25.3324,25.3903,25.3251,25.3613,94800.0
2007-02-23 11:50:00,35.01,35.1,35.01,35.06,100200.0,25.3613,25.4265,25.3613,25.3976,100200.0
2007-02-23 11:55:00,35.06,35.09,35.02,35.02,45900.0,25.3976,25.4193,25.3686,25.3686,45900.0
2007-02-23 12:00:00,35.02,35.03,34.95,34.98,152000.0,25.3686,25.3758,25.3179,25.3396,152000.0
2007-02-23 12:05:00,34.98,35.02,34.94,34.99,181900.0,25.3396,25.3686,25.3106,25.3469,181900.0
2007-02-23 12:10:00,35.0,35.04,34.99,35.01,138800.0,25.3541,25.3831,25.3469,25.3613,138800.0
2007-02-23 12:15:00,35.0,35.05,35.0,35.05,60600.0,25.3541,25.3903,25.3541,25.3903,60600.0
2007-02-23 12:20:00,35.05,35.15,35.05,35.13,237200.0,25.3903,25.4628,25.3903,25.4483,237200.0
2007-02-23 12:25:00,35.13,35.13,35.03,35.04,108200.0,25.4483,25.4483,25.3758,25.3831,108200.0
2007-02-23 12:30:00,35.04,35.14,35.03,35.07,106400.0,25.3831,25.4555,25.3758,25.4048,106400.0
2007-02-23 12:35:00,35.07,35.1,35.02,35.09,85700.0,25.4048,25.4265,25.3686,25.4193,85700.0
2007-02-23 12:40:00,35.08,35.08,34.73,35.02,97000.0,25.412,25.412,25.1585,25.3686,97000.0
2007-02-23 12:45:00,35.01,35.02,34.85,34.89,182100.0,25.3613,25.3686,25.2454,25.2744,182100.0
2007-02-23 12:50:00,34.88,34.96,34.88,34.95,167200.0,25.2672,25.3251,25.2672,25.3179,167200.0
2007-02-23 12:55:00,34.95,34.98,34.9,34.95,103000.0,25.3179,25.3396,25.2817,25.3179,103000.0
2007-02-23 13:00:00,34.96,34.97,34.83,34.87,97900.0,25.3251,25.3324,25.2309,25.2599,97900.0
2007-02-23 13:05:00,34.87,34.88,34.79,34.82,207500.0,25.2599,25.2672,25.202,25.2237,207500.0
2007-02-23 13:10:00,34.82,34.9,34.82,34.9,82600.0,25.2237,25.2817,25.2237,25.2817,82600.0
2007-02-23 13:15:00,34.89,34.9,34.83,34.84,48300.0,25.2744,25.2817,25.2309,25.2382,48300.0
2007-02-23 13:20:00,34.83,34.9,34.83,34.9,48000.0,25.2309,25.2817,25.2309,25.2817,48000.0
2007-02-23 13:25:00,34.9,34.99,34.83,34.99,74800.0,25.2817,25.3469,25.2309,25.3469,74800.0
2007-02-23 13:30:00,34.98,35.0,34.98,34.98,47300.0,25.3396,25.3541,25.3396,25.3396,47300.0
2007-02-23 13:35:00,34.98,35.07,34.97,35.06,98800.0,25.3396,25.4048,25.3324,25.3976,98800.0
2007-02-23 13:40:00,35.04,35.09,35.02,35.09,267700.0,25.3831,25.4193,25.3686,25.4193,267700.0
2007-02-23 13:45:00,35.09,35.15,35.06,35.12,134500.0,25.4193,25.4628,25.3976,25.441,134500.0
2007-02-23 13:50:00,35.12,35.13,35.09,35.12,90000.0,25.441,25.4483,25.4193,25.441,90000.0
2007-02-23 13:55:00,35.12,35.12,35.02,35.05,111800.0,25.441,25.441,25.3686,25.3903,111800.0
2007-02-23 14:00:00,35.05,35.05,34.98,35.02,113500.0,25.3903,25.3903,25.3396,25.3686,113500.0
2007-02-23 14:05:00,35.01,35.03,34.97,35.0,96300.0,25.3613,25.3758,25.3324,25.3541,96300.0
2007-02-23 14:10:00,35.0,35.0,34.98,35.0,70500.0,25.3541,25.3541,25.3396,25.3541,70500.0
2007-02-23 14:15:00,34.98,35.0,34.97,35.0,82100.0,25.3396,25.3541,25.3324,25.3541,82100.0
2007-02-23 14:20:00,34.99,35.1,34.98,35.1,108700.0,25.3469,25.4265,25.3396,25.4265,108700.0
2007-02-23 14:25:00,35.09,35.1,35.05,35.08,84700.0,25.4193,25.4265,25.3903,25.412,84700.0
2007-02-23 14:30:00,35.08,35.15,35.08,35.14,79200.0,25.412,25.4628,25.412,25.4555,79200.0
2007-02-23 14:35:00,35.14,35.23,35.13,35.14,137800.0,25.4555,25.5207,25.4483,25.4555,137800.0
2007-02-23 14:40:00,35.13,35.19,35.12,35.16,56700.0,25.4483,25.4917,25.441,25.47,56700.0
2007-02-23 14:45:00,35.16,35.16,35.13,35.13,90700.0,25.47,25.47,25.4483,25.4483,90700.0
2007-02-23 14:50:00,35.14,35.15,35.12,35.12,49200.0,25.4555,25.4628,25.441,25.441,49200.0
2007-02-23 14:55:00,35.12,35.14,35.07,35.08,117800.0,25.441,25.4555,25.4048,25.412,117800.0
2007-02-23 15:00:00,35.08,35.12,35.07,35.09,144700.0,25.412,25.441,25.4048,25.4193,144700.0
2007-02-23 15:05:00,35.1,35.13,35.06,35.11,160600.0,25.4265,25.4483,25.3976,25.4338,160600.0
2007-02-23 15:10:00,35.1,35.11,35.06,35.07,125800.0,25.4265,25.4338,25.3976,25.4048,125800.0
2007-02-23 15:15:00,35.06,35.08,35.0,35.03,127900.0,25.3976,25.412,25.3541,25.3758,127900.0
2007-02-23 15:20:00,35.03,35.13,35.02,35.06,212300.0,25.3758,25.4483,25.3686,25.3976,212300.0
2007-02-23 15:25:00,35.06,35.07,35.01,35.02,101800.0,25.3976,25.4048,25.3613,25.3686,101800.0
2007-02-23 15:30:00,35.02,35.07,34.99,35.07,205100.0,25.3686,25.4048,25.3469,25.4048,205100.0
2007-02-23 15:35:00,35.06,35.07,35.03,35.03,123400.0,25.3976,25.4048,25.3758,25.3758,123400.0
2007-02-23 15:40:00,35.03,35.04,35.0,35.0,124800.0,25.3758,25.3831,25.3541,25.3541,124800.0
2007-02-23 15:45:00,35.0,35.0,34.91,34.92,247100.0,25.3541,25.3541,25.2889,25.2961,247100.0
2007-02-23 15:50:00,34.91,34.96,34.91,34.95,246600.0,25.2889,25.3251,25.2889,25.3179,246600.0
2007-02-23 15:55:00,34.94,34.95,34.9,34.93,387700.0,25.3106,25.3179,25.2817,25.3034,387700.0
2007-02-26 09:30:00,34.84,35.25,34.8,34.96,422800.0,25.2382,25.5352,25.2092,25.3251,422800.0
2007-02-26 09:35:00,34.96,34.98,34.55,34.77,314100.0,25.3251,25.3396,25.0281,25.1875,314100.0
2007-02-26 09:40:00,34.78,34.86,34.66,34.75,209300.0,25.1947,25.2527,25.1078,25.173,209300.0
2007-02-26 09:45:00,34.75,34.77,34.7,34.75,102600.0,25.173,25.1875,25.1368,25.173,102600.0
2007-02-26 09:50:00,34.76,34.87,34.75,34.78,141400.0,25.1802,25.2599,25.173,25.1947,141400.0
2007-02-26 09:55:00,34.77,34.84,34.77,34.83,78000.0,25.1875,25.2382,25.1875,25.2309,78000.0
2007-02-26 10:00:00,34.83,34.83,34.78,34.79,100500.0,25.2309,25.2309,25.1947,25.202,100500.0
2007-02-26 10:05:00,34.8,34.85,34.79,34.8,70800.0,25.2092,25.2454,25.202,25.2092,70800.0
2007-02-26 10:10:00,34.81,34.86,34.8,34.85,85200.0,25.2165,25.2527,25.2092,25.2454,85200.0
2007-02-26 10:15:00,34.85,34.99,34.85,34.95,126000.0,25.2454,25.3469,25.2454,25.3179,126000.0
2007-02-26 10:20:00,34.94,35.0,34.93,35.0,115600.0,25.3106,25.3541,25.3034,25.3541,115600.0
2007-02-26 10:25:00,35.0,35.05,34.93,34.93,57200.0,25.3541,25.3903,25.3034,25.3034,57200.0
2007-02-26 10:30:00,34.93,35.01,34.86,35.01,86200.0,25.3034,25.3613,25.2527,25.3613,86200.0
2007-02-26 10:35:00,35.0,35.0,34.92,34.93,39700.0,25.3541,25.3541,25.2961,25.3034,39700.0
2007-02-26 10:40:00,34.93,34.94,34.81,34.81,83300.0,25.3034,25.3106,25.2165,25.2165,83300.0
2007-02-26 10:45:00,34.81,34.82,34.71,34.71,156300.0,25.2165,25.2237,25.144,25.144,156300.0
2007-02-26 10:50:00,34.72,34.8,34.6,34.73,86900.0,25.1513,25.2092,25.0643,25.1585,86900.0
2007-02-26 10:55:00,34.73,34.78,34.72,34.76,52500.0,25.1585,25.1947,25.1513,25.1802,52500.0
2007-02-26 11:00:00,34.76,34.76,34.73,34.73,75300.0,25.1802,25.1802,25.1585,25.1585,75300.0
2007-02-26 11:05:00,34.73,34.78,34.7,34.76,69700.0,25.1585,25.1947,25.1368,25.1802,69700.0
2007-02-26 11:10:00,34.75,34.78,34.7,34.72,76400.0,25.173,25.1947,25.1368,25.1513,76400.0
2007-02-26 11:15:00,34.72,34.74,34.72,34.73,44200.0,25.1513,25.1658,25.1513,25.1585,44200.0
2007-02-26 11:20:00,34.74,34.74,34.7,34.71,52500.0,25.1658,25.1658,25.1368,25.144,52500.0
2007-02-26 11:25:00,34.71,34.74,34.7,34.7,98700.0,25.144,25.1658,25.1368,25.1368,98700.0
2007-02-26 11:30:00,34.69,34.71,34.68,34.7,119600.0,25.1295,25.144,25.1223,25.1368,119600.0
2007-02-26 11:35:00,34.7,34.78,34.7,34.74,66200.0,25.1368,25.1947,25.1368,25.1658,66200.0
2007-02-26 11:40:00,34.74,34.75,34.7,34.7,42600.0,25.1658,25.173,25.1368,25.1368,42600.0
2007-02-26 11:45:00,34.7,34.72,34.65,34.65,43800.0,25.1368,25.1513,25.1006,25.1006,43800.0
2007-02-26 11:50:00,34.66,34.67,34.63,34.63,55400.0,25.1078,25.115,25.0861,25.0861,55400.0
2007-02-26 11:55:00,34.63,34.67,34.63,34.65,45200.0,25.0861,25.115,25.0861,25.1006,45200.0
2007-02-26 12:00:00,34.65,34.65,34.62,34.62,37200.0,25.1006,25.1006,25.0788,25.0788,37200.0
2007-02-26 12:05:00,34.63,34.63,34.61,34.62,31900.0,25.0861,25.0861,25.0716,25.0788,31900.0
2007-02-26 12:10:00,34.62,34.62,34.57,34.57,68600.0,25.0788,25.0788,25.0426,25.0426,68600.0
2007-02-26 12:15:00,34.57,34.57,34.51,34.52,33900.0,25.0426,25.0426,24.9991,25.0064,33900.0
2007-02-26 12:20:00,34.52,34.53,34.41,34.41,102600.0,25.0064,25.0136,24.9267,24.9267,102600.0
2007-02-26 12:25:00,34.41,34.45,34.36,34.38,103300.0,24.9267,24.9557,24.8905,24.905,103300.0
2007-02-26 12:30:00,34.39,34.39,34.3,34.34,104300.0,24.9122,24.9122,24.847,24.876,104300.0
2007-02-26 12:35:00,34.33,34.45,34.32,34.33,111400.0,24.8687,24.9557,24.8615,24.8687,111400.0
2007-02-26 12:40:00,34.34,34.39,34.2,34.2,153900.0,24.876,24.9122,24.7746,24.7746,153900.0
2007-02-26 12:45:00,34.2,34.22,34.16,34.21,124400.0,24.7746,24.7891,24.7456,24.7818,124400.0
2007-02-26 12:50:00,34.22,34.3,34.21,34.24,98100.0,24.7891,24.847,24.7818,24.8036,98100.0
2007-02-26 12:55:00,34.24,34.26,34.22,34.24,45600.0,24.8036,24.818,24.7891,24.8036,45600.0
2007-02-26 13:00:00,34.25,34.29,34.23,34.28,59800.0,24.8108,24.8398,24.7963,24.8325,59800.0
2007-02-26 13:05:00,34.29,34.3,34.28,34.29,32700.0,24.8398,24.847,24.8325,24.8398,32700.0
2007-02-26 13:10:00,34.29,34.31,34.28,34.29,24700.0,24.8398,24.8543,24.8325,24.8398,24700.0
2007-02-26 13:15:00,34.29,34.3,34.25,34.26,56500.0,24.8398,24.847,24.8108,24.818,56500.0
2007-02-26 13:20:00,34.26,34.29,34.26,34.27,48800.0,24.818,24.8398,24.818,24.8253,48800.0
2007-02-26 13:25:00,34.27,34.29,34.27,34.27,40800.0,24.8253,24.8398,24.8253,24.8253,40800.0
2007-02-26 13:30:00,34.27,34.27,34.2,34.2,75600.0,24.8253,24.8253,24.7746,24.7746,75600.0
2007-02-26 13:35:00,34.19,34.22,34.19,34.2,72000.0,24.7673,24.7891,24.7673,24.7746,72000.0
2007-02-26 13:40:00,34.21,34.24,34.2,34.2,36200.0,24.7818,24.8036,24.7746,24.7746,36200.0
2007-02-26 13:45:00,34.21,34.22,34.2,34.2,66100.0,24.7818,24.7891,24.7746,24.7746,66100.0
2007-02-26 13:50:00,34.2,34.22,34.19,34.22,46200.0,24.7746,24.7891,24.7673,24.7891,46200.0
2007-02-26 13:55:00,34.22,34.26,34.2,34.25,59500.0,24.7891,24.818,24.7746,24.8108,59500.0
2007-02-26 14:00:00,34.25,34.34,34.22,34.33,50000.0,24.8108,24.876,24.7891,24.8687,50000.0
2007-02-26 14:05:00,34.33,34.34,34.3,34.3,36500.0,24.8687,24.876,24.847,24.847,36500.0
2007-02-26 14:10:00,34.31,34.31,34.25,34.26,51400.0,24.8543,24.8543,24.8108,24.818,51400.0
2007-02-26 14:15:00,34.26,34.3,34.25,34.29,57900.0,24.818,24.847,24.8108,24.8398,57900.0
2007-02-26 14:20:00,34.29,34.35,34.29,34.34,36600.0,24.8398,24.8832,24.8398,24.876,36600.0
2007-02-26 14:25:00,34.35,34.37,34.34,34.36,78500.0,24.8832,24.8977,24.876,24.8905,78500.0
2007-02-26 14:30:00,34.36,34.39,34.34,34.38,45600.0,24.8905,24.9122,24.876,24.905,45600.0
2007-02-26 14:35:00,34.38,34.46,34.36,34.37,59000.0,24.905,24.9629,24.8905,24.8977,59000.0
2007-02-26 14:40:00,34.37,34.38,34.34,34.35,41300.0,24.8977,24.905,24.876,24.8832,41300.0
2007-02-26 14:45:00,34.35,34.35,34.31,34.33,104800.0,24.8832,24.8832,24.8543,24.8687,104800.0
2007-02-26 14:50:00,34.33,34.37,34.32,34.35,27700.0,24.8687,24.8977,24.8615,24.8832,27700.0
2007-02-26 14:55:00,34.35,34.35,34.25,34.26,104400.0,24.8832,24.8832,24.8108,24.818,104400.0
2007-02-26 15:00:00,34.26,34.32,34.26,34.32,68800.0,24.818,24.8615,24.818,24.8615,68800.0
2007-02-26 15:05:00,34.32,34.32,34.22,34.23,143300.0,24.8615,24.8615,24.7891,24.7963,143300.0
2007-02-26 15:10:00,34.23,34.26,34.23,34.24,96900.0,24.7963,24.818,24.7963,24.8036,96900.0
2007-02-26 15:15:00,34.24,34.33,34.24,34.31,142400.0,24.8036,24.8687,24.8036,24.8543,142400.0
2007-02-26 15:20:00,34.31,34.33,34.26,34.27,126600.0,24.8543,24.8687,24.818,24.8253,126600.0
2007-02-26 15:25:00,34.27,34.28,34.24,34.27,59300.0,24.8253,24.8325,24.8036,24.8253,59300.0
2007-02-26 15:30:00,34.27,34.29,34.25,34.26,107700.0,24.8253,24.8398,24.8108,24.818,107700.0
2007-02-26 15:35:00,34.26,34.3,34.24,34.3,99000.0,24.818,24.847,24.8036,24.847,99000.0
2007-02-26 15:40:00,34.3,34.35,34.28,34.35,81600.0,24.847,24.8832,24.8325,24.8832,81600.0
2007-02-26 15:45:00,34.35,34.42,34.34,34.42,192800.0,24.8832,24.9339,24.876,24.9339,192800.0
2007-02-26 15:50:00,34.41,34.43,34.33,34.35,186600.0,24.9267,24.9412,24.8687,24.8832,186600.0
2007-02-26 15:55:00,34.35,34.37,34.34,34.34,96800.0,24.8832,24.8977,24.876,24.876,96800.0
2007-02-27 09:30:00,34.03,34.03,34.01,34.01,3000.0,24.6514,24.6514,24.6369,24.6369,3000.0
2007-02-27 09:35:00,34.02,34.03,32.78,33.04,582500.0,24.6442,24.6514,23.7459,23.9343,582500.0
2007-02-27 09:40:00,33.1,33.93,32.8,33.14,290800.0,23.9777,24.579,23.7604,24.0067,290800.0
2007-02-27 09:45:00,33.11,33.53,32.93,33.03,209600.0,23.985,24.2892,23.8546,23.927,209600.0
2007-02-27 09:50:00,33.03,33.53,32.94,33.05,204400.0,23.927,24.2892,23.8618,23.9415,204400.0
2007-02-27 09:55:00,33.2,33.24,33.03,33.19,194200.0,24.0502,24.0791,23.927,24.0429,194200.0
2007-02-27 10:00:00,33.22,33.44,33.16,33.33,297000.0,24.0647,24.224,24.0212,24.1443,297000.0
2007-02-27 10:05:00,33.23,33.4,33.23,33.38,233800.0,24.0719,24.1951,24.0719,24.1806,233800.0
2007-02-27 10:10:00,33.37,33.51,33.25,33.5,159300.0,24.1733,24.2747,24.0864,24.2675,159300.0
2007-02-27 10:15:00,33.51,33.55,33.36,33.5,255400.0,24.2747,24.3037,24.1661,24.2675,255400.0
2007-02-27 10:20:00,33.44,33.55,33.4,33.48,151400.0,24.224,24.3037,24.1951,24.253,151400.0
2007-02-27 10:25:00,33.48,33.5,33.4,33.46,141000.0,24.253,24.2675,24.1951,24.2385,141000.0
2007-02-27 10:30:00,33.48,33.5,33.45,33.46,73600.0,24.253,24.2675,24.2313,24.2385,73600.0
2007-02-27 10:35:00,33.5,33.5,33.44,33.48,111000.0,24.2675,24.2675,24.224,24.253,111000.0
2007-02-27 10:40:00,33.47,33.53,33.45,33.52,226300.0,24.2458,24.2892,24.2313,24.282,226300.0
2007-02-27 10:45:00,33.52,33.53,33.48,33.49,58800.0,24.282,24.2892,24.253,24.2602,58800.0
2007-02-27 10:50:00,33.48,33.5,33.46,33.47,93600.0,24.253,24.2675,24.2385,24.2458,93600.0
2007-02-27 10:55:00,33.47,33.5,33.45,33.45,96800.0,24.2458,24.2675,24.2313,24.2313,96800.0
2007-02-27 11:00:00,33.45,33.45,33.41,33.43,108400.0,24.2313,24.2313,24.2023,24.2168,108400.0
2007-02-27 11:05:00,33.43,33.43,33.4,33.41,39500.0,24.2168,24.2168,24.1951,24.2023,39500.0
2007-02-27 11:10:00,33.41,33.41,33.31,33.32,48800.0,24.2023,24.2023,24.1299,24.1371,48800.0
2007-02-27 11:15:00,33.31,33.33,33.28,33.32,132500.0,24.1299,24.1443,24.1081,24.1371,132500.0
2007-02-27 11:20:00,33.32,33.34,33.28,33.29,103300.0,24.1371,24.1516,24.1081,24.1154,103300.0
2007-02-27 11:25:00,33.29,33.34,33.29,33.32,57300.0,24.1154,24.1516,24.1154,24.1371,57300.0
2007-02-27 11:30:00,33.32,33.34,33.29,33.32,72600.0,24.1371,24.1516,24.1154,24.1371,72600.0
2007-02-27 11:35:00,33.32,33.38,33.31,33.37,73600.0,24.1371,24.1806,24.1299,24.1733,73600.0
2007-02-27 11:40:00,33.38,33.46,33.37,33.38,100300.0,24.1806,24.2385,24.1733,24.1806,100300.0
2007-02-27 11:45:00,33.38,33.38,33.3,33.32,52500.0,24.1806,24.1806,24.1226,24.1371,52500.0
2007-02-27 11:50:00,33.32,33.32,33.3,33.31,94600.0,24.1371,24.1371,24.1226,24.1299,94600.0
2007-02-27 11:55:00,33.32,33.32,33.27,33.3,139700.0,24.1371,24.1371,24.1009,24.1226,139700.0
2007-02-27 12:00:00,33.3,33.33,33.29,33.32,76200.0,24.1226,24.1443,24.1154,24.1371,76200.0
2007-02-27 12:05:00,33.32,33.35,33.3,33.32,75700.0,24.1371,24.1588,24.1226,24.1371,75700.0
2007-02-27 12:10:00,33.33,33.33,33.25,33.26,128900.0,24.1443,24.1443,24.0864,24.0936,128900.0
2007-02-27 12:15:00,33.26,33.26,33.18,33.18,150300.0,24.0936,24.0936,24.0357,24.0357,150300.0
2007-02-27 12:20:00,33.19,33.21,33.14,33.16,78700.0,24.0429,24.0574,24.0067,24.0212,78700.0
2007-02-27 12:25:00,33.15,33.16,33.08,33.08,89000.0,24.014,24.0212,23.9632,23.9632,89000.0
2007-02-27 12:30:00,33.08,33.14,33.08,33.12,100000.0,23.9632,24.0067,23.9632,23.9922,100000.0
2007-02-27 12:35:00,33.13,33.15,33.11,33.12,57300.0,23.9995,24.014,23.985,23.9922,57300.0
2007-02-27 12:40:00,33.12,33.16,33.12,33.15,105200.0,23.9922,24.0212,23.9922,24.014,105200.0
2007-02-27 12:45:00,33.15,33.22,33.14,33.21,188500.0,24.014,24.0647,24.0067,24.0574,188500.0
2007-02-27 12:50:00,33.21,33.24,33.2,33.24,147600.0,24.0574,24.0791,24.0502,24.0791,147600.0
2007-02-27 12:55:00,33.24,33.3,33.24,33.28,136400.0,24.0791,24.1226,24.0791,24.1081,136400.0
2007-02-27 13:00:00,33.28,33.29,33.23,33.24,56700.0,24.1081,24.1154,24.0719,24.0791,56700.0
2007-02-27 13:05:00,33.24,33.25,33.16,33.24,105600.0,24.0791,24.0864,24.0212,24.0791,105600.0
2007-02-27 13:10:00,33.25,33.26,33.17,33.2,116100.0,24.0864,24.0936,24.0284,24.0502,116100.0
2007-02-27 13:15:00,33.2,33.32,33.19,33.24,160700.0,24.0502,24.1371,24.0429,24.0791,160700.0
2007-02-27 13:20:00,33.25,33.28,33.24,33.25,154000.0,24.0864,24.1081,24.0791,24.0864,154000.0
2007-02-27 13:25:00,33.25,33.29,33.23,33.23,62900.0,24.0864,24.1154,24.0719,24.0719,62900.0
2007-02-27 13:30:00,33.23,33.26,33.23,33.24,229400.0,24.0719,24.0936,24.0719,24.0791,229400.0
2007-02-27 13:35:00,33.24,33.27,33.21,33.25,294900.0,24.0791,24.1009,24.0574,24.0864,294900.0
2007-02-27 13:40:00,33.25,33.3,33.22,33.26,102000.0,24.0864,24.1226,24.0647,24.0936,102000.0
2007-02-27 13:45:00,33.25,33.32,33.24,33.32,134000.0,24.0864,24.1371,24.0791,24.1371,134000.0
2007-02-27 13:50:00,33.32,33.34,33.31,33.32,100800.0,24.1371,24.1516,24.1299,24.1371,100800.0
2007-02-27 13:55:00,33.32,33.37,33.32,33.36,129300.0,24.1371,24.1733,24.1371,24.1661,129300.0
2007-02-27 14:00:00,33.36,33.37,33.3,33.3,161100.0,24.1661,24.1733,24.1226,24.1226,161100.0
2007-02-27 14:05:00,33.3,33.3,33.22,33.23,143800.0,24.1226,24.1226,24.0647,24.0719,143800.0
2007-02-27 14:10:00,33.23,33.29,33.2,33.26,139900.0,24.0719,24.1154,24.0502,24.0936,139900.0
2007-02-27 14:15:00,33.27,33.29,33.24,33.25,86900.0,24.1009,24.1154,24.0791,24.0864,86900.0
2007-02-27 14:20:00,33.25,33.29,33.24,33.27,136100.0,24.0864,24.1154,24.0791,24.1009,136100.0
2007-02-27 14:25:00,33.27,33.32,33.21,33.27,162800.0,24.1009,24.1371,24.0574,24.1009,162800.0
2007-02-27 14:30:00,33.21,33.29,33.2,33.25,142400.0,24.0574,24.1154,24.0502,24.0864,142400.0
2007-02-27 14:35:00,33.22,33.29,33.2,33.27,108600.0,24.0647,24.1154,24.0502,24.1009,108600.0
2007-02-27 14:40:00,33.27,33.28,33.2,33.26,135200.0,24.1009,24.1081,24.0502,24.0936,135200.0
2007-02-27 14:45:00,33.2,33.28,33.13,33.15,216000.0,24.0502,24.1081,23.9995,24.014,216000.0
2007-02-27 14:50:00,33.15,33.21,33.09,33.1,148600.0,24.014,24.0574,23.9705,23.9777,148600.0
2007-02-27 14:55:00,33.08,33.2,32.96,33.11,239200.0,23.9632,24.0502,23.8763,23.985,239200.0
2007-02-27 15:00:00,33.11,33.11,32.89,32.9,345400.0,23.985,23.985,23.8256,23.8329,345400.0
2007-02-27 15:05:00,32.9,33.04,32.83,33.02,200500.0,23.8329,23.9343,23.7821,23.9198,200500.0
2007-02-27 15:10:00,33.01,33.16,32.96,33.07,210800.0,23.9125,24.0212,23.8763,23.956,210800.0
2007-02-27 15:15:00,33.06,33.16,33.05,33.14,138100.0,23.9488,24.0212,23.9415,24.0067,138100.0
2007-02-27 15:20:00,33.14,33.26,33.13,33.25,129900.0,24.0067,24.0936,23.9995,24.0864,129900.0
2007-02-27 15:25:00,33.24,33.31,33.24,33.3,189300.0,24.0791,24.1299,24.0791,24.1226,189300.0
2007-02-27 15:30:00,33.3,33.31,33.25,33.3,262900.0,24.1226,24.1299,24.0864,24.1226,262900.0
2007-02-27 15:35:00,33.3,33.33,33.29,33.32,150500.0,24.1226,24.1443,24.1154,24.1371,150500.0
2007-02-27 15:40:00,33.33,33.34,33.21,33.21,134100.0,24.1443,24.1516,24.0574,24.0574,134100.0
2007-02-27 15:45:00,33.21,33.24,33.15,33.22,120400.0,24.0574,24.0791,24.014,24.0647,120400.0
2007-02-27 15:50:00,33.21,33.24,33.11,33.19,98100.0,24.0574,24.0791,23.985,24.0429,98100.0
2007-02-27 15:55:00,33.19,33.36,33.19,33.26,216600.0,24.0429,24.1661,24.0429,24.0936,216600.0
2007-02-28 09:30:00,33.09,33.13,32.8,32.93,416400.0,23.9705,23.9995,23.7604,23.8546,416400.0
2007-02-28 09:35:00,32.9,33.05,32.87,32.95,342800.0,23.8329,23.9415,23.8111,23.8691,342800.0
2007-02-28 09:40:00,32.95,33.05,32.85,32.87,243800.0,23.8691,23.9415,23.7966,23.8111,243800.0
2007-02-28 09:45:00,32.87,32.92,32.66,32.7,250200.0,23.8111,23.8473,23.659,23.688,250200.0
2007-02-28 09:50:00,32.69,32.85,32.66,32.85,173800.0,23.6807,23.7966,23.659,23.7966,173800.0
2007-02-28 09:55:00,32.69,32.92,32.68,32.82,231100.0,23.6807,23.8473,23.6735,23.7749,231100.0
2007-02-28 10:00:00,32.83,32.9,32.75,32.81,273000.0,23.7821,23.8329,23.7242,23.7677,273000.0
2007-02-28 10:05:00,32.89,32.92,32.76,32.76,242100.0,23.8256,23.8473,23.7314,23.7314,242100.0
2007-02-28 10:10:00,32.8,32.82,32.68,32.74,238600.0,23.7604,23.7749,23.6735,23.7169,238600.0
2007-02-28 10:15:00,32.74,32.83,32.69,32.81,217000.0,23.7169,23.7821,23.6807,23.7677,217000.0
2007-02-28 10:20:00,32.76,32.84,32.66,32.7,201000.0,23.7314,23.7894,23.659,23.688,201000.0
2007-02-28 10:25:00,32.7,32.78,32.68,32.76,139300.0,23.688,23.7459,23.6735,23.7314,139300.0
2007-02-28 10:30:00,32.78,32.8,32.62,32.63,138000.0,23.7459,23.7604,23.63,23.6373,138000.0
2007-02-28 10:35:00,32.65,32.75,32.58,32.64,214600.0,23.6517,23.7242,23.601,23.6445,214600.0
2007-02-28 10:40:00,32.65,32.78,32.61,32.78,178800.0,23.6517,23.7459,23.6228,23.7459,178800.0
2007-02-28 10:45:00,32.7,32.79,32.66,32.71,240100.0,23.688,23.7532,23.659,23.6952,240100.0
2007-02-28 10:50:00,32.71,32.73,32.6,32.61,293600.0,23.6952,23.7097,23.6155,23.6228,293600.0
2007-02-28 10:55:00,32.72,32.73,32.59,32.64,234700.0,23.7025,23.7097,23.6083,23.6445,234700.0
2007-02-28 11:00:00,32.71,32.74,32.61,32.74,93000.0,23.6952,23.7169,23.6228,23.7169,93000.0
2007-02-28 11:05:00,32.7,32.81,32.66,32.68,200200.0,23.688,23.7677,23.659,23.6735,200200.0
2007-02-28 11:10:00,32.67,32.84,32.65,32.69,230400.0,23.6662,23.7894,23.6517,23.6807,230400.0
2007-02-28 11:15:00,32.75,32.8,32.68,32.7,146200.0,23.7242,23.7604,23.6735,23.688,146200.0
2007-02-28 11:20:00,32.71,32.8,32.68,32.78,257600.0,23.6952,23.7604,23.6735,23.7459,257600.0
2007-02-28 11:25:00,32.77,32.79,32.7,32.74,157700.0,23.7387,23.7532,23.688,23.7169,157700.0
2007-02-28 11:30:00,32.74,32.83,32.66,32.71,176300.0,23.7169,23.7821,23.659,23.6952,176300.0
2007-02-28 11:35:00,32.71,32.8,32.7,32.79,190900.0,23.6952,23.7604,23.688,23.7532,190900.0
2007-02-28 11:40:00,32.71,32.79,32.61,32.74,128100.0,23.6952,23.7532,23.6228,23.7169,128100.0
2007-02-28 11:45:00,32.64,32.75,32.61,32.64,125000.0,23.6445,23.7242,23.6228,23.6445,125000.0
2007-02-28 11:50:00,32.67,32.73,32.6,32.6,93100.0,23.6662,23.7097,23.6155,23.6155,93100.0
2007-02-28 11:55:00,32.6,32.7,32.5,32.5,184800.0,23.6155,23.688,23.5431,23.5431,184800.0
2007-02-28 12:00:00,32.51,32.66,32.44,32.47,214500.0,23.5503,23.659,23.4996,23.5214,214500.0
2007-02-28 12:05:00,32.48,32.61,32.46,32.5,142100.0,23.5286,23.6228,23.5141,23.5431,142100.0
2007-02-28 12:10:00,32.5,32.57,32.44,32.54,176700.0,23.5431,23.5938,23.4996,23.5721,176700.0
2007-02-28 12:15:00,32.54,32.57,32.47,32.54,327200.0,23.5721,23.5938,23.5214,23.5721,327200.0
2007-02-28 12:20:00,32.53,32.61,32.52,32.59,221300.0,23.5648,23.6228,23.5576,23.6083,221300.0
2007-02-28 12:25:00,32.59,32.65,32.58,32.62,159000.0,23.6083,23.6517,23.601,23.63,159000.0
2007-02-28 12:30:00,32.61,32.65,32.61,32.63,113500.0,23.6228,23.6517,23.6228,23.6373,113500.0
2007-02-28 12:35:00,32.63,32.72,32.63,32.7,137100.0,23.6373,23.7025,23.6373,23.688,137100.0
2007-02-28 12:40:00,32.71,32.73,32.7,32.73,155500.0,23.6952,23.7097,23.688,23.7097,155500.0
2007-02-28 12:45:00,32.72,32.73,32.7,32.73,150100.0,23.7025,23.7097,23.688,23.7097,150100.0
2007-02-28 12:50:00,32.73,32.73,32.71,32.73,101700.0,23.7097,23.7097,23.6952,23.7097,101700.0
2007-02-28 12:55:00,32.73,32.77,32.7,32.71,220000.0,23.7097,23.7387,23.688,23.6952,220000.0
2007-02-28 13:00:00,32.71,32.74,32.7,32.74,74900.0,23.6952,23.7169,23.688,23.7169,74900.0
2007-02-28 13:05:00,32.74,32.75,32.7,32.75,64000.0,23.7169,23.7242,23.688,23.7242,64000.0
2007-02-28 13:10:00,32.75,32.75,32.7,32.73,200000.0,23.7242,23.7242,23.688,23.7097,200000.0
2007-02-28 13:15:00,32.73,32.74,32.7,32.72,43700.0,23.7097,23.7169,23.688,23.7025,43700.0
2007-02-28 13:20:00,32.72,32.72,32.68,32.71,69500.0,23.7025,23.7025,23.6735,23.6952,69500.0
2007-02-28 13:25:00,32.7,32.74,32.69,32.7,108600.0,23.688,23.7169,23.6807,23.688,108600.0
2007-02-28 13:30:00,32.71,32.72,32.69,32.7,126300.0,23.6952,23.7025,23.6807,23.688,126300.0
2007-02-28 13:35:00,32.7,32.72,32.65,32.65,90100.0,23.688,23.7025,23.6517,23.6517,90100.0
2007-02-28 13:40:00,32.65,32.66,32.58,32.6,131700.0,23.6517,23.659,23.601,23.6155,131700.0
2007-02-28 13:45:00,32.6,32.62,32.57,32.59,104900.0,23.6155,23.63,23.5938,23.6083,104900.0
2007-02-28 13:50:00,32.59,32.64,32.58,32.63,106000.0,23.6083,23.6445,23.601,23.6373,106000.0
2007-02-28 13:55:00,32.63,32.63,32.57,32.61,133800.0,23.6373,23.6373,23.5938,23.6228,133800.0
2007-02-28 14:00:00,32.61,32.68,32.59,32.67,136800.0,23.6228,23.6735,23.6083,23.6662,136800.0
2007-02-28 14:05:00,32.68,32.69,32.62,32.64,202700.0,23.6735,23.6807,23.63,23.6445,202700.0
2007-02-28 14:10:00,32.64,32.65,32.58,32.6,96000.0,23.6445,23.6517,23.601,23.6155,96000.0
2007-02-28 14:15:00,32.59,32.61,32.55,32.56,171400.0,23.6083,23.6228,23.5793,23.5866,171400.0
2007-02-28 14:20:00,32.56,32.6,32.53,32.55,101300.0,23.5866,23.6155,23.5648,23.5793,101300.0
2007-02-28 14:25:00,32.56,32.63,32.55,32.59,96300.0,23.5866,23.6373,23.5793,23.6083,96300.0
2007-02-28 14:30:00,32.58,32.61,32.56,32.58,71900.0,23.601,23.6228,23.5866,23.601,71900.0
2007-02-28 14:35:00,32.58,32.63,32.58,32.59,340900.0,23.601,23.6373,23.601,23.6083,340900.0
2007-02-28 14:40:00,32.59,32.63,32.59,32.63,44800.0,23.6083,23.6373,23.6083,23.6373,44800.0
2007-02-28 14:45:00,32.63,32.67,32.58,32.65,48100.0,23.6373,23.6662,23.601,23.6517,48100.0
2007-02-28 14:50:00,32.65,32.67,32.64,32.67,78300.0,23.6517,23.6662,23.6445,23.6662,78300.0
2007-02-28 14:55:00,32.67,32.71,32.67,32.7,108300.0,23.6662,23.6952,23.6662,23.688,108300.0
2007-02-28 15:00:00,32.7,32.7,32.65,32.66,49400.0,23.688,23.688,23.6517,23.659,49400.0
2007-02-28 15:05:00,32.66,32.7,32.63,32.64,110300.0,23.659,23.688,23.6373,23.6445,110300.0
2007-02-28 15:10:00,32.65,32.71,32.65,32.7,105700.0,23.6517,23.6952,23.6517,23.688,105700.0
2007-02-28 15:15:00,32.68,32.71,32.68,32.71,114200.0,23.6735,23.6952,23.6735,23.6952,114200.0
2007-02-28 15:20:00,32.71,32.74,32.7,32.73,118300.0,23.6952,23.7169,23.688,23.7097,118300.0
2007-02-28 15:25:00,32.72,32.75,32.7,32.7,126700.0,23.7025,23.7242,23.688,23.688,126700.0
2007-02-28 15:30:00,32.7,32.71,32.67,32.71,154000.0,23.688,23.6952,23.6662,23.6952,154000.0
2007-02-28 15:35:00,32.71,32.74,32.68,32.69,170200.0,23.6952,23.7169,23.6735,23.6807,170200.0
2007-02-28 15:40:00,32.69,32.73,32.69,32.7,205400.0,23.6807,23.7097,23.6807,23.688,205400.0
2007-02-28 15:45:00,32.7,32.7,32.59,32.59,320700.0,23.688,23.688,23.6083,23.6083,320700.0
2007-02-28 15:50:00,32.59,32.64,32.55,32.6,321800.0,23.6083,23.6445,23.5793,23.6155,321800.0
2007-02-28 15:55:00,32.6,32.65,32.55,32.55,330100.0,23.6155,23.6517,23.5793,23.5793,330100.0
2007-03-01 09:30:00,32.15,32.15,31.82,31.89,484300.0,23.2895,23.2895,23.0505,23.1012,484300.0
2007-03-01 09:35:00,32.11,32.3,32.08,32.21,218200.0,23.2606,23.3982,23.2388,23.333,218200.0
2007-03-01 09:40:00,32.2,32.22,31.97,31.99,220500.0,23.3258,23.3403,23.1592,23.1736,220500.0
2007-03-01 09:45:00,32.0,32.09,31.85,31.86,332300.0,23.1809,23.2461,23.0722,23.0795,332300.0
2007-03-01 09:50:00,31.86,31.99,31.83,31.85,218600.0,23.0795,23.1736,23.0577,23.0722,218600.0
2007-03-01 09:55:00,31.95,32.1,31.84,32.03,328700.0,23.1447,23.2533,23.065,23.2026,328700.0
2007-03-01 10:00:00,32.03,32.49,31.91,32.13,375600.0,23.2026,23.5358,23.1157,23.2751,375600.0
2007-03-01 10:05:00,32.0,32.15,31.98,32.12,198200.0,23.1809,23.2895,23.1664,23.2678,198200.0
2007-03-01 10:10:00,32.12,32.42,32.01,32.29,215900.0,23.2678,23.4851,23.1881,23.391,215900.0
2007-03-01 10:15:00,32.31,32.45,32.11,32.42,253700.0,23.4055,23.5069,23.2606,23.4851,253700.0
2007-03-01 10:20:00,32.43,32.45,32.07,32.26,143100.0,23.4924,23.5069,23.2316,23.3692,143100.0
2007-03-01 10:25:00,32.12,32.32,32.01,32.26,185300.0,23.2678,23.4127,23.1881,23.3692,185300.0
2007-03-01 10:30:00,32.27,32.3,32.18,32.25,145500.0,23.3765,23.3982,23.3113,23.362,145500.0
2007-03-01 10:35:00,32.27,32.45,32.12,32.19,138600.0,23.3765,23.5069,23.2678,23.3185,138600.0
2007-03-01 10:40:00,32.19,32.33,32.17,32.25,86900.0,23.3185,23.4199,23.304,23.362,86900.0
2007-03-01 10:45:00,32.23,32.28,32.16,32.23,210600.0,23.3475,23.3837,23.2968,23.3475,210600.0
2007-03-01 10:50:00,32.29,32.34,32.2,32.31,144400.0,23.391,23.4272,23.3258,23.4055,144400.0
2007-03-01 10:55:00,32.31,32.49,32.2,32.45,217300.0,23.4055,23.5358,23.3258,23.5069,217300.0
2007-03-01 11:00:00,32.45,32.46,32.12,32.3,163200.0,23.5069,23.5141,23.2678,23.3982,163200.0
2007-03-01 11:05:00,32.31,32.31,32.2,32.23,104400.0,23.4055,23.4055,23.3258,23.3475,104400.0
2007-03-01 11:10:00,32.22,32.31,32.2,32.31,117400.0,23.3403,23.4055,23.3258,23.4055,117400.0
2007-03-01 11:15:00,32.26,32.49,32.25,32.38,183900.0,23.3692,23.5358,23.362,23.4562,183900.0
2007-03-01 11:20:00,32.41,32.46,32.31,32.37,86500.0,23.4779,23.5141,23.4055,23.4489,86500.0
2007-03-01 11:25:00,32.39,32.4,32.25,32.26,119900.0,23.4634,23.4706,23.362,23.3692,119900.0
2007-03-01 11:30:00,32.26,32.37,32.23,32.37,129100.0,23.3692,23.4489,23.3475,23.4489,129100.0
2007-03-01 11:35:00,32.36,32.39,32.25,32.32,95700.0,23.4417,23.4634,23.362,23.4127,95700.0
2007-03-01 11:40:00,32.34,32.4,32.26,32.33,86200.0,23.4272,23.4706,23.3692,23.4199,86200.0
2007-03-01 11:45:00,32.32,32.39,32.23,32.27,79700.0,23.4127,23.4634,23.3475,23.3765,79700.0
2007-03-01 11:50:00,32.27,32.37,32.26,32.32,97600.0,23.3765,23.4489,23.3692,23.4127,97600.0
2007-03-01 11:55:00,32.32,32.36,32.24,32.28,71700.0,23.4127,23.4417,23.3547,23.3837,71700.0
2007-03-01 12:00:00,32.34,32.37,32.25,32.34,78300.0,23.4272,23.4489,23.362,23.4272,78300.0
2007-03-01 12:05:00,32.28,32.35,32.21,32.26,91200.0,23.3837,23.4344,23.333,23.3692,91200.0
2007-03-01 12:10:00,32.26,32.29,32.22,32.27,99200.0,23.3692,23.391,23.3403,23.3765,99200.0
2007-03-01 12:15:00,32.27,32.27,32.14,32.16,144900.0,23.3765,23.3765,23.2823,23.2968,144900.0
2007-03-01 12:20:00,32.15,32.21,32.11,32.2,109300.0,23.2895,23.333,23.2606,23.3258,109300.0
2007-03-01 12:25:00,32.19,32.21,32.15,32.16,59200.0,23.3185,23.333,23.2895,23.2968,59200.0
2007-03-01 12:30:00,32.17,32.17,32.1,32.11,99700.0,23.304,23.304,23.2533,23.2606,99700.0
2007-03-01 12:35:00,32.1,32.12,32.06,32.11,68000.0,23.2533,23.2678,23.2244,23.2606,68000.0
2007-03-01 12:40:00,32.1,32.17,32.1,32.16,84000.0,23.2533,23.304,23.2533,23.2968,84000.0
2007-03-01 12:45:00,32.16,32.19,32.14,32.18,63400.0,23.2968,23.3185,23.2823,23.3113,63400.0
2007-03-01 12:50:00,32.18,32.22,32.14,32.22,107100.0,23.3113,23.3403,23.2823,23.3403,107100.0
2007-03-01 12:55:00,32.21,32.24,32.17,32.22,58900.0,23.333,23.3547,23.304,23.3403,58900.0
2007-03-01 13:00:00,32.21,32.25,32.18,32.24,137900.0,23.333,23.362,23.3113,23.3547,137900.0
2007-03-01 13:05:00,32.25,32.28,32.2,32.26,110600.0,23.362,23.3837,23.3258,23.3692,110600.0
2007-03-01 13:10:00,32.26,32.27,32.2,32.21,75300.0,23.3692,23.3765,23.3258,23.333,75300.0
2007-03-01 13:15:00,32.21,32.22,32.2,32.21,68900.0,23.333,23.3403,23.3258,23.333,68900.0
2007-03-01 13:20:00,32.2,32.25,32.2,32.24,95800.0,23.3258,23.362,23.3258,23.3547,95800.0
2007-03-01 13:25:00,32.24,32.26,32.21,32.26,58800.0,23.3547,23.3692,23.333,23.3692,58800.0
2007-03-01 13:30:00,32.25,32.27,32.24,32.26,59200.0,23.362,23.3765,23.3547,23.3692,59200.0
2007-03-01 13:35:00,32.26,32.27,32.19,32.19,85500.0,23.3692,23.3765,23.3185,23.3185,85500.0
2007-03-01 13:40:00,32.2,32.25,32.16,32.24,107700.0,23.3258,23.362,23.2968,23.3547,107700.0
2007-03-01 13:45:00,32.23,32.26,32.2,32.25,67200.0,23.3475,23.3692,23.3258,23.362,67200.0
2007-03-01 13:50:00,32.24,32.25,32.2,32.22,75300.0,23.3547,23.362,23.3258,23.3403,75300.0
2007-03-01 13:55:00,32.23,32.29,32.2,32.28,74200.0,23.3475,23.391,23.3258,23.3837,74200.0
2007-03-01 14:00:00,32.27,32.31,32.23,32.31,91600.0,23.3765,23.4055,23.3475,23.4055,91600.0
2007-03-01 14:05:00,32.31,32.37,32.26,32.36,164700.0,23.4055,23.4489,23.3692,23.4417,164700.0
2007-03-01 14:10:00,32.37,32.38,32.3,32.31,106100.0,23.4489,23.4562,23.3982,23.4055,106100.0
2007-03-01 14:15:00,32.31,32.37,32.3,32.3,172600.0,23.4055,23.4489,23.3982,23.3982,172600.0
2007-03-01 14:20:00,32.3,32.32,32.24,32.29,179200.0,23.3982,23.4127,23.3547,23.391,179200.0
2007-03-01 14:25:00,32.29,32.3,32.23,32.23,77600.0,23.391,23.3982,23.3475,23.3475,77600.0
2007-03-01 14:30:00,32.23,32.33,32.18,32.33,122200.0,23.3475,23.4199,23.3113,23.4199,122200.0
2007-03-01 14:35:00,32.33,32.37,32.31,32.34,77000.0,23.4199,23.4489,23.4055,23.4272,77000.0
2007-03-01 14:40:00,32.34,32.36,32.27,32.32,105600.0,23.4272,23.4417,23.3765,23.4127,105600.0
2007-03-01 14:45:00,32.32,32.36,32.31,32.33,83700.0,23.4127,23.4417,23.4055,23.4199,83700.0
2007-03-01 14:50:00,32.34,32.36,32.3,32.35,119300.0,23.4272,23.4417,23.3982,23.4344,119300.0
2007-03-01 14:55:00,32.35,32.35,32.27,32.28,117600.0,23.4344,23.4344,23.3765,23.3837,117600.0
2007-03-01 15:00:00,32.29,32.32,32.27,32.3,104900.0,23.391,23.4127,23.3765,23.3982,104900.0
2007-03-01 15:05:00,32.31,32.34,32.25,32.32,137100.0,23.4055,23.4272,23.362,23.4127,137100.0
2007-03-01 15:10:00,32.32,32.35,32.27,32.33,121400.0,23.4127,23.4344,23.3765,23.4199,121400.0
2007-03-01 15:15:00,32.33,32.34,32.29,32.29,158100.0,23.4199,23.4272,23.391,23.391,158100.0
2007-03-01 15:20:00,32.3,32.3,32.15,32.16,276200.0,23.3982,23.3982,23.2895,23.2968,276200.0
2007-03-01 15:25:00,32.17,32.2,32.1,32.17,234500.0,23.304,23.3258,23.2533,23.304,234500.0
2007-03-01 15:30:00,32.17,32.25,32.16,32.23,167800.0,23.304,23.362,23.2968,23.3475,167800.0
2007-03-01 15:35:00,32.24,32.25,32.2,32.21,252400.0,23.3547,23.362,23.3258,23.333,252400.0
2007-03-01 15:40:00,32.2,32.21,32.15,32.17,161800.0,23.3258,23.333,23.2895,23.304,161800.0
2007-03-01 15:45:00,32.17,32.23,32.16,32.21,229200.0,23.304,23.3475,23.2968,23.333,229200.0
2007-03-01 15:50:00,32.21,32.21,32.18,32.2,223700.0,23.333,23.333,23.3113,23.3258,223700.0
2007-03-01 15:55:00,32.2,32.23,32.18,32.2,236400.0,23.3258,23.3475,23.3113,23.3258,236400.0
2007-03-02 09:30:00,32.1,32.12,32.05,32.07,122100.0,23.2533,23.2678,23.2171,23.2316,122100.0
2007-03-02 09:35:00,32.08,32.15,32.05,32.14,99300.0,23.2388,23.2895,23.2171,23.2823,99300.0
2007-03-02 09:40:00,32.14,32.2,32.1,32.17,169500.0,23.2823,23.3258,23.2533,23.304,169500.0
2007-03-02 09:45:00,32.16,32.34,32.15,32.22,228000.0,23.2968,23.4272,23.2895,23.3403,228000.0
2007-03-02 09:50:00,32.23,32.4,32.23,32.32,222200.0,23.3475,23.4706,23.3475,23.4127,222200.0
2007-03-02 09:55:00,32.31,32.39,32.28,32.3,217000.0,23.4055,23.4634,23.3837,23.3982,217000.0
2007-03-02 10:00:00,32.3,32.34,32.2,32.28,290700.0,23.3982,23.4272,23.3258,23.3837,290700.0
2007-03-02 10:05:00,32.27,32.31,32.23,32.26,105400.0,23.3765,23.4055,23.3475,23.3692,105400.0
2007-03-02 10:10:00,32.27,32.37,32.24,32.3,168200.0,23.3765,23.4489,23.3547,23.3982,168200.0
2007-03-02 10:15:00,32.29,32.33,32.28,32.33,101400.0,23.391,23.4199,23.3837,23.4199,101400.0
2007-03-02 10:20:00,32.33,32.35,32.29,32.29,154200.0,23.4199,23.4344,23.391,23.391,154200.0
2007-03-02 10:25:00,32.29,32.31,32.25,32.3,202000.0,23.391,23.4055,23.362,23.3982,202000.0
2007-03-02 10:30:00,32.31,32.35,32.29,32.34,88400.0,23.4055,23.4344,23.391,23.4272,88400.0
2007-03-02 10:35:00,32.35,32.36,32.33,32.34,57400.0,23.4344,23.4417,23.4199,23.4272,57400.0
2007-03-02 10:40:00,32.34,32.37,32.31,32.35,118300.0,23.4272,23.4489,23.4055,23.4344,118300.0
2007-03-02 10:45:00,32.34,32.4,32.33,32.34,119600.0,23.4272,23.4706,23.4199,23.4272,119600.0
2007-03-02 10:50:00,32.34,32.44,32.34,32.43,104500.0,23.4272,23.4996,23.4272,23.4924,104500.0
2007-03-02 10:55:00,32.44,32.48,32.35,32.41,106000.0,23.4996,23.5286,23.4344,23.4779,106000.0
2007-03-02 11:00:00,32.41,32.42,32.39,32.41,63600.0,23.4779,23.4851,23.4634,23.4779,63600.0
2007-03-02 11:05:00,32.41,32.48,32.4,32.41,197100.0,23.4779,23.5286,23.4706,23.4779,197100.0
2007-03-02 11:10:00,32.41,32.46,32.39,32.45,100900.0,23.4779,23.5141,23.4634,23.5069,100900.0
2007-03-02 11:15:00,32.44,32.5,32.43,32.49,144700.0,23.4996,23.5431,23.4924,23.5358,144700.0
2007-03-02 11:20:00,32.5,32.5,32.47,32.47,392700.0,23.5431,23.5431,23.5214,23.5214,392700.0
2007-03-02 11:25:00,32.48,32.49,32.47,32.47,59100.0,23.5286,23.5358,23.5214,23.5214,59100.0
2007-03-02 11:30:00,32.47,32.48,32.43,32.46,72600.0,23.5214,23.5286,23.4924,23.5141,72600.0
2007-03-02 11:35:00,32.46,32.48,32.42,32.43,79900.0,23.5141,23.5286,23.4851,23.4924,79900.0
2007-03-02 11:40:00,32.44,32.48,32.41,32.47,76300.0,23.4996,23.5286,23.4779,23.5214,76300.0
2007-03-02 11:45:00,32.47,32.5,32.47,32.48,63900.0,23.5214,23.5431,23.5214,23.5286,63900.0
2007-03-02 11:50:00,32.49,32.49,32.38,32.38,116400.0,23.5358,23.5358,23.4562,23.4562,116400.0
2007-03-02 11:55:00,32.38,32.45,32.38,32.44,34500.0,23.4562,23.5069,23.4562,23.4996,34500.0
2007-03-02 12:00:00,32.43,32.47,32.43,32.47,60300.0,23.4924,23.5214,23.4924,23.5214,60300.0
2007-03-02 12:05:00,32.48,32.53,32.46,32.52,108800.0,23.5286,23.5648,23.5141,23.5576,108800.0
2007-03-02 12:10:00,32.51,32.51,32.4,32.4,72600.0,23.5503,23.5503,23.4706,23.4706,72600.0
2007-03-02 12:15:00,32.4,32.4,32.33,32.33,181200.0,23.4706,23.4706,23.4199,23.4199,181200.0
2007-03-02 12:20:00,32.33,32.41,32.33,32.41,100600.0,23.4199,23.4779,23.4199,23.4779,100600.0
2007-03-02 12:25:00,32.41,32.42,32.38,32.39,125600.0,23.4779,23.4851,23.4562,23.4634,125600.0
2007-03-02 12:30:00,32.38,32.39,32.23,32.24,189600.0,23.4562,23.4634,23.3475,23.3547,189600.0
2007-03-02 12:35:00,32.24,32.3,32.24,32.28,101400.0,23.3547,23.3982,23.3547,23.3837,101400.0
2007-03-02 12:40:00,32.27,32.3,32.2,32.21,121000.0,23.3765,23.3982,23.3258,23.333,121000.0
2007-03-02 12:45:00,32.2,32.37,32.2,32.27,165100.0,23.3258,23.4489,23.3258,23.3765,165100.0
2007-03-02 12:50:00,32.27,32.34,32.27,32.34,51200.0,23.3765,23.4272,23.3765,23.4272,51200.0
2007-03-02 12:55:00,32.33,32.35,32.3,32.34,39100.0,23.4199,23.4344,23.3982,23.4272,39100.0
2007-03-02 13:00:00,32.33,32.4,32.32,32.4,66600.0,23.4199,23.4706,23.4127,23.4706,66600.0
2007-03-02 13:05:00,32.4,32.4,32.34,32.34,59100.0,23.4706,23.4706,23.4272,23.4272,59100.0
2007-03-02 13:10:00,32.35,32.35,32.3,32.35,61300.0,23.4344,23.4344,23.3982,23.4344,61300.0
2007-03-02 13:15:00,32.35,32.37,32.3,32.3,50700.0,23.4344,23.4489,23.3982,23.3982,50700.0
2007-03-02 13:20:00,32.31,32.33,32.26,32.29,104700.0,23.4055,23.4199,23.3692,23.391,104700.0
2007-03-02 13:25:00,32.29,32.31,32.2,32.21,183200.0,23.391,23.4055,23.3258,23.333,183200.0
2007-03-02 13:30:00,32.22,32.27,32.15,32.23,276100.0,23.3403,23.3765,23.2895,23.3475,276100.0
2007-03-02 13:35:00,32.24,32.24,32.13,32.13,106700.0,23.3547,23.3547,23.2751,23.2751,106700.0
2007-03-02 13:40:00,32.15,32.15,32.07,32.13,146800.0,23.2895,23.2895,23.2316,23.2751,146800.0
2007-03-02 13:45:00,32.11,32.11,32.02,32.1,163100.0,23.2606,23.2606,23.1954,23.2533,163100.0
2007-03-02 13:50:00,32.1,32.1,32.0,32.07,182100.0,23.2533,23.2533,23.1809,23.2316,182100.0
2007-03-02 13:55:00,32.07,32.1,32.06,32.08,56800.0,23.2316,23.2533,23.2244,23.2388,56800.0
2007-03-02 14:00:00,32.09,32.1,32.01,32.02,95300.0,23.2461,23.2533,23.1881,23.1954,95300.0
2007-03-02 14:05:00,32.02,32.03,32.0,32.0,137800.0,23.1954,23.2026,23.1809,23.1809,137800.0
2007-03-02 14:10:00,32.01,32.02,31.99,31.99,111500.0,23.1881,23.1954,23.1736,23.1736,111500.0
2007-03-02 14:15:00,31.99,32.02,31.95,32.0,127600.0,23.1736,23.1954,23.1447,23.1809,127600.0
2007-03-02 14:20:00,32.0,32.02,31.96,32.0,79100.0,23.1809,23.1954,23.1519,23.1809,79100.0
2007-03-02 14:25:00,32.0,32.04,32.0,32.04,38100.0,23.1809,23.2099,23.1809,23.2099,38100.0
2007-03-02 14:30:00,32.05,32.13,32.04,32.11,66300.0,23.2171,23.2751,23.2099,23.2606,66300.0
2007-03-02 14:35:00,32.12,32.12,32.08,32.12,90200.0,23.2678,23.2678,23.2388,23.2678,90200.0
2007-03-02 14:40:00,32.12,32.15,32.1,32.1,108500.0,23.2678,23.2895,23.2533,23.2533,108500.0
2007-03-02 14:45:00,32.09,32.12,32.08,32.11,47600.0,23.2461,23.2678,23.2388,23.2606,47600.0
2007-03-02 14:50:00,32.11,32.12,32.08,32.1,59500.0,23.2606,23.2678,23.2388,23.2533,59500.0
2007-03-02 14:55:00,32.1,32.11,32.0,32.03,126800.0,23.2533,23.2606,23.1809,23.2026,126800.0
2007-03-02 15:00:00,32.02,32.11,32.02,32.09,53100.0,23.1954,23.2606,23.1954,23.2461,53100.0
2007-03-02 15:05:00,32.09,32.11,32.07,32.11,45500.0,23.2461,23.2606,23.2316,23.2606,45500.0
2007-03-02 15:10:00,32.1,32.11,32.09,32.1,76400.0,23.2533,23.2606,23.2461,23.2533,76400.0
2007-03-02 15:15:00,32.09,32.1,32.09,32.1,44200.0,23.2461,23.2533,23.2461,23.2533,44200.0
2007-03-02 15:20:00,32.1,32.11,32.07,32.08,108600.0,23.2533,23.2606,23.2316,23.2388,108600.0
2007-03-02 15:25:00,32.08,32.09,32.03,32.06,68200.0,23.2388,23.2461,23.2026,23.2244,68200.0
2007-03-02 15:30:00,32.06,32.07,32.0,32.0,358600.0,23.2244,23.2316,23.1809,23.1809,358600.0
2007-03-02 15:35:00,32.01,32.09,31.97,32.09,525100.0,23.1881,23.2461,23.1592,23.2461,525100.0
2007-03-02 15:40:00,32.09,32.1,32.06,32.09,204800.0,23.2461,23.2533,23.2244,23.2461,204800.0
2007-03-02 15:45:00,32.08,32.09,32.01,32.03,189400.0,23.2388,23.2461,23.1881,23.2026,189400.0
2007-03-02 15:50:00,32.02,32.04,32.0,32.0,162400.0,23.1954,23.2099,23.1809,23.1809,162400.0
2007-03-02 15:55:00,32.0,32.01,31.92,31.95,351300.0,23.1809,23.1881,23.1229,23.1447,351300.0
2007-03-05 09:30:00,31.75,31.86,31.75,31.79,328800.0,22.9998,23.0795,22.9998,23.0288,328800.0
2007-03-05 09:35:00,31.8,31.94,31.79,31.88,142800.0,23.036,23.1374,23.0288,23.094,142800.0
2007-03-05 09:40:00,31.88,31.92,31.76,31.83,225700.0,23.094,23.1229,23.007,23.0577,225700.0
2007-03-05 09:45:00,31.83,31.84,31.78,31.83,93900.0,23.0577,23.065,23.0215,23.0577,93900.0
2007-03-05 09:50:00,31.82,31.88,31.75,31.86,166200.0,23.0505,23.094,22.9998,23.0795,166200.0
2007-03-05 09:55:00,31.86,32.09,31.79,32.09,207200.0,23.0795,23.2461,23.0288,23.2461,207200.0
2007-03-05 10:00:00,32.09,32.09,31.83,31.84,187900.0,23.2461,23.2461,23.0577,23.065,187900.0
2007-03-05 10:05:00,31.84,31.84,31.78,31.8,74100.0,23.065,23.065,23.0215,23.036,74100.0
2007-03-05 10:10:00,31.81,32.04,31.8,31.98,280200.0,23.0433,23.2099,23.036,23.1664,280200.0
2007-03-05 10:15:00,31.96,32.0,31.82,31.84,193900.0,23.1519,23.1809,23.0505,23.065,193900.0
2007-03-05 10:20:00,31.85,31.9,31.8,31.86,208400.0,23.0722,23.1084,23.036,23.0795,208400.0
2007-03-05 10:25:00,31.86,31.89,31.81,31.89,71500.0,23.0795,23.1012,23.0433,23.1012,71500.0
2007-03-05 10:30:00,31.89,31.89,31.79,31.86,121700.0,23.1012,23.1012,23.0288,23.0795,121700.0
2007-03-05 10:35:00,31.85,31.87,31.78,31.85,93600.0,23.0722,23.0867,23.0215,23.0722,93600.0
2007-03-05 10:40:00,31.84,31.87,31.81,31.83,58600.0,23.065,23.0867,23.0433,23.0577,58600.0
2007-03-05 10:45:00,31.83,31.84,31.78,31.83,70100.0,23.0577,23.065,23.0215,23.0577,70100.0
2007-03-05 10:50:00,31.83,31.91,31.82,31.9,130500.0,23.0577,23.1157,23.0505,23.1084,130500.0
2007-03-05 10:55:00,31.89,31.95,31.88,31.94,89200.0,23.1012,23.1447,23.094,23.1374,89200.0
2007-03-05 11:00:00,31.94,32.1,31.91,32.07,182700.0,23.1374,23.2533,23.1157,23.2316,182700.0
2007-03-05 11:05:00,32.08,32.17,32.06,32.16,139700.0,23.2388,23.304,23.2244,23.2968,139700.0
2007-03-05 11:10:00,32.16,32.23,31.99,32.2,115900.0,23.2968,23.3475,23.1736,23.3258,115900.0
2007-03-05 11:15:00,32.19,32.23,32.16,32.23,118900.0,23.3185,23.3475,23.2968,23.3475,118900.0
2007-03-05 11:20:00,32.23,32.25,32.21,32.23,117000.0,23.3475,23.362,23.333,23.3475,117000.0
2007-03-05 11:25:00,32.24,32.26,32.22,32.22,76200.0,23.3547,23.3692,23.3403,23.3403,76200.0
2007-03-05 11:30:00,32.23,32.23,32.14,32.14,70700.0,23.3475,23.3475,23.2823,23.2823,70700.0
2007-03-05 11:35:00,32.14,32.15,32.06,32.07,53800.0,23.2823,23.2895,23.2244,23.2316,53800.0
2007-03-05 11:40:00,32.07,32.08,32.03,32.05,56700.0,23.2316,23.2388,23.2026,23.2171,56700.0
2007-03-05 11:45:00,32.06,32.1,32.03,32.06,54600.0,23.2244,23.2533,23.2026,23.2244,54600.0
2007-03-05 11:50:00,32.05,32.08,32.03,32.04,59500.0,23.2171,23.2388,23.2026,23.2099,59500.0
2007-03-05 11:55:00,32.04,32.04,31.96,31.99,54400.0,23.2099,23.2099,23.1519,23.1736,54400.0
2007-03-05 12:00:00,31.98,31.98,31.92,31.93,49800.0,23.1664,23.1664,23.1229,23.1302,49800.0
2007-03-05 12:05:00,31.92,31.95,31.88,31.95,93000.0,23.1229,23.1447,23.094,23.1447,93000.0
2007-03-05 12:10:00,31.96,32.07,31.95,32.06,93300.0,23.1519,23.2316,23.1447,23.2244,93300.0
2007-03-05 12:15:00,32.06,32.07,32.01,32.02,121800.0,23.2244,23.2316,23.1881,23.1954,121800.0
2007-03-05 12:20:00,32.02,32.09,32.01,32.08,73200.0,23.1954,23.2461,23.1881,23.2388,73200.0
2007-03-05 12:25:00,32.09,32.09,32.04,32.06,85200.0,23.2461,23.2461,23.2099,23.2244,85200.0
2007-03-05 12:30:00,32.06,32.07,32.04,32.05,62000.0,23.2244,23.2316,23.2099,23.2171,62000.0
2007-03-05 12:35:00,32.05,32.09,32.04,32.08,84300.0,23.2171,23.2461,23.2099,23.2388,84300.0
2007-03-05 12:40:00,32.08,32.1,32.06,32.1,75500.0,23.2388,23.2533,23.2244,23.2533,75500.0
2007-03-05 12:45:00,32.1,32.1,32.07,32.09,59400.0,23.2533,23.2533,23.2316,23.2461,59400.0
2007-03-05 12:50:00,32.1,32.12,32.09,32.1,165700.0,23.2533,23.2678,23.2461,23.2533,165700.0
2007-03-05 12:55:00,32.1,32.11,32.09,32.11,56300.0,23.2533,23.2606,23.2461,23.2606,56300.0
2007-03-05 13:00:00,32.1,32.13,32.1,32.12,39000.0,23.2533,23.2751,23.2533,23.2678,39000.0
2007-03-05 13:05:00,32.13,32.17,32.11,32.16,57600.0,23.2751,23.304,23.2606,23.2968,57600.0
2007-03-05 13:10:00,32.16,32.2,32.15,32.2,62500.0,23.2968,23.3258,23.2895,23.3258,62500.0
2007-03-05 13:15:00,32.19,32.23,32.16,32.17,89900.0,23.3185,23.3475,23.2968,23.304,89900.0
2007-03-05 13:20:00,32.17,32.2,32.16,32.19,83500.0,23.304,23.3258,23.2968,23.3185,83500.0
2007-03-05 13:25:00,32.2,32.27,32.2,32.26,146900.0,23.3258,23.3765,23.3258,23.3692,146900.0
2007-03-05 13:30:00,32.27,32.29,32.26,32.29,81600.0,23.3765,23.391,23.3692,23.391,81600.0
2007-03-05 13:35:00,32.29,32.3,32.27,32.28,90400.0,23.391,23.3982,23.3765,23.3837,90400.0
2007-03-05 13:40:00,32.27,32.29,32.26,32.29,76100.0,23.3765,23.391,23.3692,23.391,76100.0
2007-03-05 13:45:00,32.29,32.33,32.27,32.33,108100.0,23.391,23.4199,23.3765,23.4199,108100.0
2007-03-05 13:50:00,32.33,32.36,32.33,32.35,118200.0,23.4199,23.4417,23.4199,23.4344,118200.0
2007-03-05 13:55:00,32.35,32.36,32.31,32.32,37400.0,23.4344,23.4417,23.4055,23.4127,37400.0
2007-03-05 14:00:00,32.32,32.34,32.22,32.25,133800.0,23.4127,23.4272,23.3403,23.362,133800.0
2007-03-05 14:05:00,32.25,32.35,32.23,32.33,146200.0,23.362,23.4344,23.3475,23.4199,146200.0
2007-03-05 14:10:00,32.33,32.35,32.3,32.3,60900.0,23.4199,23.4344,23.3982,23.3982,60900.0
2007-03-05 14:15:00,32.3,32.3,32.2,32.25,110600.0,23.3982,23.3982,23.3258,23.362,110600.0
2007-03-05 14:20:00,32.24,32.26,32.21,32.22,38600.0,23.3547,23.3692,23.333,23.3403,38600.0
2007-03-05 14:25:00,32.22,32.23,32.11,32.12,148200.0,23.3403,23.3475,23.2606,23.2678,148200.0
2007-03-05 14:30:00,32.12,32.13,32.1,32.11,75200.0,23.2678,23.2751,23.2533,23.2606,75200.0
2007-03-05 14:35:00,32.11,32.14,32.1,32.1,72600.0,23.2606,23.2823,23.2533,23.2533,72600.0
2007-03-05 14:40:00,32.1,32.12,32.09,32.1,90500.0,23.2533,23.2678,23.2461,23.2533,90500.0
2007-03-05 14:45:00,32.1,32.2,32.1,32.19,48500.0,23.2533,23.3258,23.2533,23.3185,48500.0
2007-03-05 14:50:00,32.19,32.19,32.11,32.11,82600.0,23.3185,23.3185,23.2606,23.2606,82600.0
2007-03-05 14:55:00,32.11,32.12,32.08,32.11,97700.0,23.2606,23.2678,23.2388,23.2606,97700.0
2007-03-05 15:00:00,32.11,32.13,32.05,32.06,85300.0,23.2606,23.2751,23.2171,23.2244,85300.0
2007-03-05 15:05:00,32.05,32.1,32.01,32.06,196700.0,23.2171,23.2533,23.1881,23.2244,196700.0
2007-03-05 15:10:00,32.07,32.07,32.0,32.01,131600.0,23.2316,23.2316,23.1809,23.1881,131600.0
2007-03-05 15:15:00,32.01,32.04,32.0,32.01,66200.0,23.1881,23.2099,23.1809,23.1881,66200.0
2007-03-05 15:20:00,32.01,32.05,31.98,32.04,151100.0,23.1881,23.2171,23.1664,23.2099,151100.0
2007-03-05 15:25:00,32.04,32.09,32.02,32.07,80600.0,23.2099,23.2461,23.1954,23.2316,80600.0
2007-03-05 15:30:00,32.07,32.1,32.03,32.03,61800.0,23.2316,23.2533,23.2026,23.2026,61800.0
2007-03-05 15:35:00,32.04,32.04,31.99,31.99,95000.0,23.2099,23.2099,23.1736,23.1736,95000.0
2007-03-05 15:40:00,31.98,31.98,31.9,31.91,247900.0,23.1664,23.1664,23.1084,23.1157,247900.0
2007-03-05 15:45:00,31.92,31.93,31.88,31.89,106200.0,23.1229,23.1302,23.094,23.1012,106200.0
2007-03-05 15:50:00,31.89,31.91,31.81,31.83,238100.0,23.1012,23.1157,23.0433,23.0577,238100.0
2007-03-05 15:55:00,31.83,31.84,31.74,31.75,407100.0,23.0577,23.065,22.9925,22.9998,407100.0
2007-03-06 09:30:00,32.05,32.3,32.05,32.3,272500.0,23.2171,23.3982,23.2171,23.3982,272500.0
2007-03-06 09:35:00,32.3,32.5,32.28,32.4,264200.0,23.3982,23.5431,23.3837,23.4706,264200.0
2007-03-06 09:40:00,32.42,32.48,32.05,32.32,130900.0,23.4851,23.5286,23.2171,23.4127,130900.0
2007-03-06 09:45:00,32.32,32.33,32.23,32.23,80400.0,23.4127,23.4199,23.3475,23.3475,80400.0
2007-03-06 09:50:00,32.23,32.27,32.08,32.14,182000.0,23.3475,23.3765,23.2388,23.2823,182000.0
2007-03-06 09:55:00,32.14,32.34,32.14,32.26,166300.0,23.2823,23.4272,23.2823,23.3692,166300.0
2007-03-06 10:00:00,32.26,32.32,32.15,32.2,109500.0,23.3692,23.4127,23.2895,23.3258,109500.0
2007-03-06 10:05:00,32.23,32.26,32.19,32.22,74700.0,23.3475,23.3692,23.3185,23.3403,74700.0
2007-03-06 10:10:00,32.21,32.22,32.13,32.19,73600.0,23.333,23.3403,23.2751,23.3185,73600.0
2007-03-06 10:15:00,32.2,32.22,32.16,32.19,99000.0,23.3258,23.3403,23.2968,23.3185,99000.0
2007-03-06 10:20:00,32.19,32.2,32.17,32.2,41500.0,23.3185,23.3258,23.304,23.3258,41500.0
2007-03-06 10:25:00,32.2,32.23,32.2,32.23,108600.0,23.3258,23.3475,23.3258,23.3475,108600.0
2007-03-06 10:30:00,32.24,32.25,32.22,32.22,94200.0,23.3547,23.362,23.3403,23.3403,94200.0
2007-03-06 10:35:00,32.22,32.22,32.13,32.13,147300.0,23.3403,23.3403,23.2751,23.2751,147300.0
2007-03-06 10:40:00,32.13,32.14,32.08,32.09,80200.0,23.2751,23.2823,23.2388,23.2461,80200.0
2007-03-06 10:45:00,32.1,32.1,32.03,32.06,167100.0,23.2533,23.2533,23.2026,23.2244,167100.0
2007-03-06 10:50:00,32.06,32.13,32.06,32.13,69700.0,23.2244,23.2751,23.2244,23.2751,69700.0
2007-03-06 10:55:00,32.13,32.13,32.05,32.06,107100.0,23.2751,23.2751,23.2171,23.2244,107100.0
2007-03-06 11:00:00,32.06,32.17,32.06,32.16,47000.0,23.2244,23.304,23.2244,23.2968,47000.0
2007-03-06 11:05:00,32.15,32.17,32.13,32.16,49900.0,23.2895,23.304,23.2751,23.2968,49900.0
2007-03-06 11:10:00,32.16,32.21,32.13,32.2,56900.0,23.2968,23.333,23.2751,23.3258,56900.0
2007-03-06 11:15:00,32.21,32.23,32.2,32.23,44500.0,23.333,23.3475,23.3258,23.3475,44500.0
2007-03-06 11:20:00,32.22,32.22,32.13,32.16,60600.0,23.3403,23.3403,23.2751,23.2968,60600.0
2007-03-06 11:25:00,32.16,32.2,32.14,32.2,59600.0,23.2968,23.3258,23.2823,23.3258,59600.0
2007-03-06 11:30:00,32.19,32.24,32.19,32.22,38500.0,23.3185,23.3547,23.3185,23.3403,38500.0
2007-03-06 11:35:00,32.21,32.22,32.19,32.21,44800.0,23.333,23.3403,23.3185,23.333,44800.0
2007-03-06 11:40:00,32.2,32.25,32.2,32.25,47500.0,23.3258,23.362,23.3258,23.362,47500.0
2007-03-06 11:45:00,32.25,32.29,32.24,32.28,102700.0,23.362,23.391,23.3547,23.3837,102700.0
2007-03-06 11:50:00,32.29,32.32,32.29,32.32,70400.0,23.391,23.4127,23.391,23.4127,70400.0
2007-03-06 11:55:00,32.31,32.32,32.26,32.28,55500.0,23.4055,23.4127,23.3692,23.3837,55500.0
2007-03-06 12:00:00,32.28,32.29,32.25,32.26,48300.0,23.3837,23.391,23.362,23.3692,48300.0
2007-03-06 12:05:00,32.25,32.26,32.24,32.25,33400.0,23.362,23.3692,23.3547,23.362,33400.0
2007-03-06 12:10:00,32.25,32.25,32.17,32.18,41900.0,23.362,23.362,23.304,23.3113,41900.0
2007-03-06 12:15:00,32.18,32.18,32.13,32.16,94600.0,23.3113,23.3113,23.2751,23.2968,94600.0
2007-03-06 12:20:00,32.16,32.21,32.13,32.2,90500.0,23.2968,23.333,23.2751,23.3258,90500.0
2007-03-06 12:25:00,32.2,32.2,32.17,32.19,42600.0,23.3258,23.3258,23.304,23.3185,42600.0
2007-03-06 12:30:00,32.2,32.26,32.18,32.25,56000.0,23.3258,23.3692,23.3113,23.362,56000.0
2007-03-06 12:35:00,32.25,32.25,32.18,32.23,51100.0,23.362,23.362,23.3113,23.3475,51100.0
2007-03-06 12:40:00,32.24,32.24,32.2,32.24,36400.0,23.3547,23.3547,23.3258,23.3547,36400.0
2007-03-06 12:45:00,32.23,32.26,32.22,32.25,39500.0,23.3475,23.3692,23.3403,23.362,39500.0
2007-03-06 12:50:00,32.26,32.28,32.25,32.28,24500.0,23.3692,23.3837,23.362,23.3837,24500.0
2007-03-06 12:55:00,32.27,32.3,32.26,32.3,40100.0,23.3765,23.3982,23.3692,23.3982,40100.0
2007-03-06 13:00:00,32.3,32.35,32.3,32.35,110500.0,23.3982,23.4344,23.3982,23.4344,110500.0
2007-03-06 13:05:00,32.34,32.45,32.34,32.44,237100.0,23.4272,23.5069,23.4272,23.4996,237100.0
2007-03-06 13:10:00,32.45,32.45,32.39,32.39,44600.0,23.5069,23.5069,23.4634,23.4634,44600.0
2007-03-06 13:15:00,32.38,32.38,32.32,32.33,63300.0,23.4562,23.4562,23.4127,23.4199,63300.0
2007-03-06 13:20:00,32.32,32.33,32.31,32.31,207800.0,23.4127,23.4199,23.4055,23.4055,207800.0
2007-03-06 13:25:00,32.31,32.34,32.31,32.32,126100.0,23.4055,23.4272,23.4055,23.4127,126100.0
2007-03-06 13:30:00,32.31,32.34,32.27,32.3,103700.0,23.4055,23.4272,23.3765,23.3982,103700.0
2007-03-06 13:35:00,32.3,32.37,32.3,32.34,169100.0,23.3982,23.4489,23.3982,23.4272,169100.0
2007-03-06 13:40:00,32.35,32.39,32.32,32.39,72300.0,23.4344,23.4634,23.4127,23.4634,72300.0
2007-03-06 13:45:00,32.39,32.4,32.36,32.38,58500.0,23.4634,23.4706,23.4417,23.4562,58500.0
2007-03-06 13:50:00,32.38,32.39,32.35,32.35,59400.0,23.4562,23.4634,23.4344,23.4344,59400.0
2007-03-06 13:55:00,32.35,32.36,32.32,32.32,49000.0,23.4344,23.4417,23.4127,23.4127,49000.0
2007-03-06 14:00:00,32.32,32.37,32.32,32.37,87400.0,23.4127,23.4489,23.4127,23.4489,87400.0
2007-03-06 14:05:00,32.37,32.38,32.34,32.35,47400.0,23.4489,23.4562,23.4272,23.4344,47400.0
2007-03-06 14:10:00,32.35,32.36,32.32,32.32,39400.0,23.4344,23.4417,23.4127,23.4127,39400.0
2007-03-06 14:15:00,32.33,32.36,32.32,32.36,52500.0,23.4199,23.4417,23.4127,23.4417,52500.0
2007-03-06 14:20:00,32.35,32.37,32.33,32.37,38000.0,23.4344,23.4489,23.4199,23.4489,38000.0
2007-03-06 14:25:00,32.37,32.47,32.37,32.46,138500.0,23.4489,23.5214,23.4489,23.5141,138500.0
2007-03-06 14:30:00,32.47,32.47,32.42,32.43,41500.0,23.5214,23.5214,23.4851,23.4924,41500.0
2007-03-06 14:35:00,32.43,32.45,32.4,32.44,86600.0,23.4924,23.5069,23.4706,23.4996,86600.0
2007-03-06 14:40:00,32.45,32.49,32.44,32.49,56100.0,23.5069,23.5358,23.4996,23.5358,56100.0
2007-03-06 14:45:00,32.48,32.51,32.48,32.5,100700.0,23.5286,23.5503,23.5286,23.5431,100700.0
2007-03-06 14:50:00,32.5,32.54,32.48,32.53,65400.0,23.5431,23.5721,23.5286,23.5648,65400.0
2007-03-06 14:55:00,32.53,32.61,32.53,32.61,81500.0,23.5648,23.6228,23.5648,23.6228,81500.0
2007-03-06 15:00:00,32.61,32.61,32.58,32.58,67900.0,23.6228,23.6228,23.601,23.601,67900.0
2007-03-06 15:05:00,32.58,32.61,32.53,32.6,123100.0,23.601,23.6228,23.5648,23.6155,123100.0
2007-03-06 15:10:00,32.61,32.62,32.59,32.62,120600.0,23.6228,23.63,23.6083,23.63,120600.0
2007-03-06 15:15:00,32.62,32.64,32.59,32.63,148400.0,23.63,23.6445,23.6083,23.6373,148400.0
2007-03-06 15:20:00,32.63,32.65,32.61,32.65,100400.0,23.6373,23.6517,23.6228,23.6517,100400.0
2007-03-06 15:25:00,32.65,32.65,32.62,32.64,85500.0,23.6517,23.6517,23.63,23.6445,85500.0
2007-03-06 15:30:00,32.63,32.67,32.61,32.63,204900.0,23.6373,23.6662,23.6228,23.6373,204900.0
2007-03-06 15:35:00,32.64,32.64,32.49,32.49,117900.0,23.6445,23.6445,23.5358,23.5358,117900.0
2007-03-06 15:40:00,32.49,32.5,32.45,32.48,162900.0,23.5358,23.5431,23.5069,23.5286,162900.0
2007-03-06 15:45:00,32.48,32.51,32.47,32.5,149500.0,23.5286,23.5503,23.5214,23.5431,149500.0
2007-03-06 15:50:00,32.5,32.52,32.48,32.52,203100.0,23.5431,23.5576,23.5286,23.5576,203100.0
2007-03-06 15:55:00,32.51,32.57,32.51,32.51,225900.0,23.5503,23.5938,23.5503,23.5503,225900.0
2007-03-07 09:30:00,32.37,32.74,32.25,32.46,160700.0,23.4489,23.7169,23.362,23.5141,160700.0
2007-03-07 09:35:00,32.46,32.55,32.45,32.52,97200.0,23.5141,23.5793,23.5069,23.5576,97200.0
2007-03-07 09:40:00,32.52,32.66,32.48,32.58,77500.0,23.5576,23.659,23.5286,23.601,77500.0
2007-03-07 09:45:00,32.58,32.7,32.56,32.6,137900.0,23.601,23.688,23.5866,23.6155,137900.0
2007-03-07 09:50:00,32.6,32.67,32.6,32.67,112800.0,23.6155,23.6662,23.6155,23.6662,112800.0
2007-03-07 09:55:00,32.65,32.68,32.51,32.52,82900.0,23.6517,23.6735,23.5503,23.5576,82900.0
2007-03-07 10:00:00,32.52,32.55,32.48,32.48,50100.0,23.5576,23.5793,23.5286,23.5286,50100.0
2007-03-07 10:05:00,32.48,32.52,32.46,32.5,97200.0,23.5286,23.5576,23.5141,23.5431,97200.0
2007-03-07 10:10:00,32.51,32.52,32.47,32.48,40400.0,23.5503,23.5576,23.5214,23.5286,40400.0
2007-03-07 10:15:00,32.48,32.48,32.47,32.48,57800.0,23.5286,23.5286,23.5214,23.5286,57800.0
2007-03-07 10:20:00,32.48,32.51,32.48,32.48,135100.0,23.5286,23.5503,23.5286,23.5286,135100.0
2007-03-07 10:25:00,32.48,32.49,32.47,32.47,79600.0,23.5286,23.5358,23.5214,23.5214,79600.0
2007-03-07 10:30:00,32.48,32.48,32.34,32.41,162400.0,23.5286,23.5286,23.4272,23.4779,162400.0
2007-03-07 10:35:00,32.4,32.45,32.39,32.43,75000.0,23.4706,23.5069,23.4634,23.4924,75000.0
2007-03-07 10:40:00,32.44,32.47,32.39,32.42,86600.0,23.4996,23.5214,23.4634,23.4851,86600.0
2007-03-07 10:45:00,32.42,32.45,32.39,32.4,71200.0,23.4851,23.5069,23.4634,23.4706,71200.0
2007-03-07 10:50:00,32.41,32.49,32.4,32.4,81000.0,23.4779,23.5358,23.4706,23.4706,81000.0
2007-03-07 10:55:00,32.41,32.44,32.36,32.37,79400.0,23.4779,23.4996,23.4417,23.4489,79400.0
2007-03-07 11:00:00,32.37,32.39,32.33,32.37,73800.0,23.4489,23.4634,23.4199,23.4489,73800.0
2007-03-07 11:05:00,32.37,32.39,32.33,32.35,82000.0,23.4489,23.4634,23.4199,23.4344,82000.0
2007-03-07 11:10:00,32.35,32.42,32.28,32.31,74700.0,23.4344,23.4851,23.3837,23.4055,74700.0
2007-03-07 11:15:00,32.31,32.32,32.26,32.32,60400.0,23.4055,23.4127,23.3692,23.4127,60400.0
2007-03-07 11:20:00,32.31,32.32,32.25,32.26,209900.0,23.4055,23.4127,23.362,23.3692,209900.0
2007-03-07 11:25:00,32.25,32.28,32.25,32.26,73500.0,23.362,23.3837,23.362,23.3692,73500.0
2007-03-07 11:30:00,32.26,32.26,32.2,32.22,219800.0,23.3692,23.3692,23.3258,23.3403,219800.0
2007-03-07 11:35:00,32.22,32.22,32.18,32.2,44800.0,23.3403,23.3403,23.3113,23.3258,44800.0
2007-03-07 11:40:00,32.2,32.26,32.19,32.22,53700.0,23.3258,23.3692,23.3185,23.3403,53700.0
2007-03-07 11:45:00,32.22,32.23,32.18,32.23,131800.0,23.3403,23.3475,23.3113,23.3475,131800.0
2007-03-07 11:50:00,32.24,32.31,32.23,32.31,64000.0,23.3547,23.4055,23.3475,23.4055,64000.0
2007-03-07 11:55:00,32.32,32.39,32.32,32.38,154000.0,23.4127,23.4634,23.4127,23.4562,154000.0
2007-03-07 12:00:00,32.37,32.38,32.31,32.33,69600.0,23.4489,23.4562,23.4055,23.4199,69600.0
2007-03-07 12:05:00,32.33,32.4,32.33,32.4,57200.0,23.4199,23.4706,23.4199,23.4706,57200.0
2007-03-07 12:10:00,32.4,32.41,32.36,32.39,112100.0,23.4706,23.4779,23.4417,23.4634,112100.0
2007-03-07 12:15:00,32.4,32.4,32.33,32.35,30300.0,23.4706,23.4706,23.4199,23.4344,30300.0
2007-03-07 12:20:00,32.35,32.37,32.32,32.35,48400.0,23.4344,23.4489,23.4127,23.4344,48400.0
2007-03-07 12:25:00,32.34,32.44,32.33,32.44,40600.0,23.4272,23.4996,23.4199,23.4996,40600.0
2007-03-07 12:30:00,32.44,32.45,32.42,32.43,65900.0,23.4996,23.5069,23.4851,23.4924,65900.0
2007-03-07 12:35:00,32.43,32.47,32.43,32.46,29800.0,23.4924,23.5214,23.4924,23.5141,29800.0
2007-03-07 12:40:00,32.46,32.47,32.44,32.45,32200.0,23.5141,23.5214,23.4996,23.5069,32200.0
2007-03-07 12:45:00,32.45,32.47,32.44,32.45,30400.0,23.5069,23.5214,23.4996,23.5069,30400.0
2007-03-07 12:50:00,32.45,32.46,32.45,32.46,24600.0,23.5069,23.5141,23.5069,23.5141,24600.0
2007-03-07 12:55:00,32.47,32.48,32.45,32.46,30800.0,23.5214,23.5286,23.5069,23.5141,30800.0
2007-03-07 13:00:00,32.46,32.46,32.41,32.43,41100.0,23.5141,23.5141,23.4779,23.4924,41100.0
2007-03-07 13:05:00,32.43,32.51,32.43,32.5,97800.0,23.4924,23.5503,23.4924,23.5431,97800.0
2007-03-07 13:10:00,32.51,32.52,32.49,32.5,29400.0,23.5503,23.5576,23.5358,23.5431,29400.0
2007-03-07 13:15:00,32.5,32.55,32.48,32.54,43200.0,23.5431,23.5793,23.5286,23.5721,43200.0
2007-03-07 13:20:00,32.53,32.59,32.53,32.58,54700.0,23.5648,23.6083,23.5648,23.601,54700.0
2007-03-07 13:25:00,32.58,32.59,32.57,32.57,33300.0,23.601,23.6083,23.5938,23.5938,33300.0
2007-03-07 13:30:00,32.58,32.62,32.57,32.61,29600.0,23.601,23.63,23.5938,23.6228,29600.0
2007-03-07 13:35:00,32.61,32.67,32.61,32.65,54600.0,23.6228,23.6662,23.6228,23.6517,54600.0
2007-03-07 13:40:00,32.65,32.67,32.62,32.65,97300.0,23.6517,23.6662,23.63,23.6517,97300.0
2007-03-07 13:45:00,32.66,32.71,32.66,32.7,28700.0,23.659,23.6952,23.659,23.688,28700.0
2007-03-07 13:50:00,32.71,32.73,32.68,32.68,25000.0,23.6952,23.7097,23.6735,23.6735,25000.0
2007-03-07 13:55:00,32.68,32.68,32.64,32.65,30700.0,23.6735,23.6735,23.6445,23.6517,30700.0
2007-03-07 14:00:00,32.66,32.66,32.61,32.61,64600.0,23.659,23.659,23.6228,23.6228,64600.0
2007-03-07 14:05:00,32.62,32.65,32.61,32.64,42900.0,23.63,23.6517,23.6228,23.6445,42900.0
2007-03-07 14:10:00,32.63,32.63,32.55,32.57,54700.0,23.6373,23.6373,23.5793,23.5938,54700.0
2007-03-07 14:15:00,32.58,32.61,32.57,32.61,35300.0,23.601,23.6228,23.5938,23.6228,35300.0
2007-03-07 14:20:00,32.61,32.65,32.58,32.61,68900.0,23.6228,23.6517,23.601,23.6228,68900.0
2007-03-07 14:25:00,32.61,32.62,32.6,32.6,29600.0,23.6228,23.63,23.6155,23.6155,29600.0
2007-03-07 14:30:00,32.6,32.67,32.6,32.65,66800.0,23.6155,23.6662,23.6155,23.6517,66800.0
2007-03-07 14:35:00,32.65,32.69,32.65,32.67,64900.0,23.6517,23.6807,23.6517,23.6662,64900.0
2007-03-07 14:40:00,32.68,32.71,32.67,32.7,42800.0,23.6735,23.6952,23.6662,23.688,42800.0
2007-03-07 14:45:00,32.7,32.72,32.69,32.72,74200.0,23.688,23.7025,23.6807,23.7025,74200.0
2007-03-07 14:50:00,32.72,32.72,32.69,32.71,30500.0,23.7025,23.7025,23.6807,23.6952,30500.0
2007-03-07 14:55:00,32.7,32.73,32.7,32.72,72200.0,23.688,23.7097,23.688,23.7025,72200.0
2007-03-07 15:00:00,32.72,32.79,32.72,32.78,148600.0,23.7025,23.7532,23.7025,23.7459,148600.0
2007-03-07 15:05:00,32.78,32.79,32.75,32.76,128800.0,23.7459,23.7532,23.7242,23.7314,128800.0
2007-03-07 15:10:00,32.75,32.75,32.72,32.73,31200.0,23.7242,23.7242,23.7025,23.7097,31200.0
2007-03-07 15:15:00,32.73,32.76,32.73,32.74,49300.0,23.7097,23.7314,23.7097,23.7169,49300.0
2007-03-07 15:20:00,32.74,32.75,32.7,32.71,178500.0,23.7169,23.7242,23.688,23.6952,178500.0
2007-03-07 15:25:00,32.71,32.71,32.7,32.7,73900.0,23.6952,23.6952,23.688,23.688,73900.0
2007-03-07 15:30:00,32.7,32.7,32.62,32.64,89200.0,23.688,23.688,23.63,23.6445,89200.0
2007-03-07 15:35:00,32.63,32.65,32.62,32.63,68900.0,23.6373,23.6517,23.63,23.6373,68900.0
2007-03-07 15:40:00,32.64,32.65,32.63,32.64,90900.0,23.6445,23.6517,23.6373,23.6445,90900.0
2007-03-07 15:45:00,32.65,32.65,32.58,32.62,233200.0,23.6517,23.6517,23.601,23.63,233200.0
2007-03-07 15:50:00,32.61,32.63,32.58,32.61,98800.0,23.6228,23.6373,23.601,23.6228,98800.0
2007-03-07 15:55:00,32.61,32.62,32.58,32.61,234300.0,23.6228,23.63,23.601,23.6228,234300.0
2007-03-08 09:30:00,32.62,32.81,32.62,32.7,158300.0,23.63,23.7677,23.63,23.688,158300.0
2007-03-08 09:35:00,32.7,32.95,32.51,32.88,125200.0,23.688,23.8691,23.5503,23.8184,125200.0
2007-03-08 09:40:00,32.88,33.0,32.88,32.96,113600.0,23.8184,23.9053,23.8184,23.8763,113600.0
2007-03-08 09:45:00,32.96,32.96,32.87,32.87,66700.0,23.8763,23.8763,23.8111,23.8111,66700.0
2007-03-08 09:50:00,32.87,32.94,32.85,32.91,67600.0,23.8111,23.8618,23.7966,23.8401,67600.0
2007-03-08 09:55:00,32.91,32.94,32.89,32.89,58500.0,23.8401,23.8618,23.8256,23.8256,58500.0
2007-03-08 10:00:00,32.89,32.93,32.86,32.91,56300.0,23.8256,23.8546,23.8039,23.8401,56300.0
2007-03-08 10:05:00,32.92,32.98,32.91,32.97,85700.0,23.8473,23.8908,23.8401,23.8836,85700.0
2007-03-08 10:10:00,32.97,33.05,32.96,33.05,137900.0,23.8836,23.9415,23.8763,23.9415,137900.0
2007-03-08 10:15:00,33.05,33.16,33.0,33.16,200400.0,23.9415,24.0212,23.9053,24.0212,200400.0
2007-03-08 10:20:00,33.16,33.26,33.15,33.24,139500.0,24.0212,24.0936,24.014,24.0791,139500.0
2007-03-08 10:25:00,33.24,33.24,33.17,33.2,101100.0,24.0791,24.0791,24.0284,24.0502,101100.0
2007-03-08 10:30:00,33.21,33.21,33.13,33.13,82700.0,24.0574,24.0574,23.9995,23.9995,82700.0
2007-03-08 10:35:00,33.13,33.18,33.13,33.15,76300.0,23.9995,24.0357,23.9995,24.014,76300.0
2007-03-08 10:40:00,33.15,33.16,33.08,33.09,66300.0,24.014,24.0212,23.9632,23.9705,66300.0
2007-03-08 10:45:00,33.09,33.09,33.05,33.06,64600.0,23.9705,23.9705,23.9415,23.9488,64600.0
2007-03-08 10:50:00,33.06,33.07,33.05,33.06,50000.0,23.9488,23.956,23.9415,23.9488,50000.0
2007-03-08 10:55:00,33.06,33.09,33.05,33.08,43200.0,23.9488,23.9705,23.9415,23.9632,43200.0
2007-03-08 11:00:00,33.08,33.1,33.0,33.0,114900.0,23.9632,23.9777,23.9053,23.9053,114900.0
2007-03-08 11:05:00,33.01,33.04,33.0,33.03,47200.0,23.9125,23.9343,23.9053,23.927,47200.0
2007-03-08 11:10:00,33.02,33.03,33.0,33.0,25700.0,23.9198,23.927,23.9053,23.9053,25700.0
2007-03-08 11:15:00,33.01,33.01,32.94,32.95,188800.0,23.9125,23.9125,23.8618,23.8691,188800.0
2007-03-08 11:20:00,32.95,32.97,32.94,32.97,59800.0,23.8691,23.8836,23.8618,23.8836,59800.0
2007-03-08 11:25:00,32.97,33.02,32.97,33.02,70600.0,23.8836,23.9198,23.8836,23.9198,70600.0
2007-03-08 11:30:00,33.02,33.03,32.99,33.02,52200.0,23.9198,23.927,23.898,23.9198,52200.0
2007-03-08 11:35:00,33.03,33.06,33.03,33.05,61100.0,23.927,23.9488,23.927,23.9415,61100.0
2007-03-08 11:40:00,33.04,33.09,33.03,33.09,95300.0,23.9343,23.9705,23.927,23.9705,95300.0
2007-03-08 11:45:00,33.09,33.13,33.05,33.08,127700.0,23.9705,23.9995,23.9415,23.9632,127700.0
2007-03-08 11:50:00,33.07,33.07,32.99,33.02,67900.0,23.956,23.956,23.898,23.9198,67900.0
2007-03-08 11:55:00,33.01,33.02,32.95,32.95,145800.0,23.9125,23.9198,23.8691,23.8691,145800.0
2007-03-08 12:00:00,32.95,32.99,32.95,32.98,57100.0,23.8691,23.898,23.8691,23.8908,57100.0
2007-03-08 12:05:00,32.97,32.97,32.8,32.8,124100.0,23.8836,23.8836,23.7604,23.7604,124100.0
2007-03-08 12:10:00,32.8,32.85,32.78,32.85,93200.0,23.7604,23.7966,23.7459,23.7966,93200.0
2007-03-08 12:15:00,32.86,32.89,32.85,32.87,46000.0,23.8039,23.8256,23.7966,23.8111,46000.0
2007-03-08 12:20:00,32.88,32.91,32.85,32.85,52800.0,23.8184,23.8401,23.7966,23.7966,52800.0
2007-03-08 12:25:00,32.85,32.88,32.85,32.87,21900.0,23.7966,23.8184,23.7966,23.8111,21900.0
2007-03-08 12:30:00,32.87,32.88,32.86,32.87,13500.0,23.8111,23.8184,23.8039,23.8111,13500.0
2007-03-08 12:35:00,32.86,32.86,32.81,32.81,445500.0,23.8039,23.8039,23.7677,23.7677,445500.0
2007-03-08 12:40:00,32.81,32.82,32.75,32.77,113700.0,23.7677,23.7749,23.7242,23.7387,113700.0
2007-03-08 12:45:00,32.77,32.78,32.75,32.76,39000.0,23.7387,23.7459,23.7242,23.7314,39000.0
2007-03-08 12:50:00,32.76,32.81,32.74,32.79,55700.0,23.7314,23.7677,23.7169,23.7532,55700.0
2007-03-08 12:55:00,32.79,32.8,32.75,32.79,49700.0,23.7532,23.7604,23.7242,23.7532,49700.0
2007-03-08 13:00:00,32.8,32.81,32.77,32.78,34000.0,23.7604,23.7677,23.7387,23.7459,34000.0
2007-03-08 13:05:00,32.78,32.78,32.76,32.76,24200.0,23.7459,23.7459,23.7314,23.7314,24200.0
2007-03-08 13:10:00,32.76,32.76,32.74,32.75,37100.0,23.7314,23.7314,23.7169,23.7242,37100.0
2007-03-08 13:15:00,32.75,32.82,32.75,32.78,86200.0,23.7242,23.7749,23.7242,23.7459,86200.0
2007-03-08 13:20:00,32.78,32.82,32.78,32.8,31900.0,23.7459,23.7749,23.7459,23.7604,31900.0
2007-03-08 13:25:00,32.79,32.86,32.79,32.84,34900.0,23.7532,23.8039,23.7532,23.7894,34900.0
2007-03-08 13:30:00,32.84,32.85,32.79,32.79,36600.0,23.7894,23.7966,23.7532,23.7532,36600.0
2007-03-08 13:35:00,32.8,32.82,32.78,32.8,50000.0,23.7604,23.7749,23.7459,23.7604,50000.0
2007-03-08 13:40:00,32.8,32.81,32.78,32.79,15800.0,23.7604,23.7677,23.7459,23.7532,15800.0
2007-03-08 13:45:00,32.79,32.95,32.79,32.94,181700.0,23.7532,23.8691,23.7532,23.8618,181700.0
2007-03-08 13:50:00,32.95,32.96,32.84,32.84,69100.0,23.8691,23.8763,23.7894,23.7894,69100.0
2007-03-08 13:55:00,32.85,32.89,32.84,32.87,43100.0,23.7966,23.8256,23.7894,23.8111,43100.0
2007-03-08 14:00:00,32.86,32.86,32.76,32.79,105100.0,23.8039,23.8039,23.7314,23.7532,105100.0
2007-03-08 14:05:00,32.79,32.84,32.79,32.82,61100.0,23.7532,23.7894,23.7532,23.7749,61100.0
2007-03-08 14:10:00,32.82,32.87,32.78,32.78,70000.0,23.7749,23.8111,23.7459,23.7459,70000.0
2007-03-08 14:15:00,32.78,32.81,32.76,32.8,71200.0,23.7459,23.7677,23.7314,23.7604,71200.0
2007-03-08 14:20:00,32.8,32.83,32.79,32.8,34200.0,23.7604,23.7821,23.7532,23.7604,34200.0
2007-03-08 14:25:00,32.81,32.82,32.74,32.75,57300.0,23.7677,23.7749,23.7169,23.7242,57300.0
2007-03-08 14:30:00,32.75,32.75,32.65,32.65,152000.0,23.7242,23.7242,23.6517,23.6517,152000.0
2007-03-08 14:35:00,32.65,32.67,32.53,32.62,208500.0,23.6517,23.6662,23.5648,23.63,208500.0
2007-03-08 14:40:00,32.62,32.66,32.55,32.6,99800.0,23.63,23.659,23.5793,23.6155,99800.0
2007-03-08 14:45:00,32.6,32.66,32.6,32.66,122000.0,23.6155,23.659,23.6155,23.659,122000.0
2007-03-08 14:50:00,32.66,32.67,32.62,32.64,50000.0,23.659,23.6662,23.63,23.6445,50000.0
2007-03-08 14:55:00,32.64,32.69,32.62,32.66,130900.0,23.6445,23.6807,23.63,23.659,130900.0
2007-03-08 15:00:00,32.66,32.68,32.64,32.66,119400.0,23.659,23.6735,23.6445,23.659,119400.0
2007-03-08 15:05:00,32.66,32.71,32.62,32.65,156900.0,23.659,23.6952,23.63,23.6517,156900.0
2007-03-08 15:10:00,32.65,32.66,32.63,32.65,59400.0,23.6517,23.659,23.6373,23.6517,59400.0
2007-03-08 15:15:00,32.65,32.66,32.61,32.61,55200.0,23.6517,23.659,23.6228,23.6228,55200.0
2007-03-08 15:20:00,32.62,32.65,32.61,32.63,79100.0,23.63,23.6517,23.6228,23.6373,79100.0
2007-03-08 15:25:00,32.64,32.65,32.62,32.63,80500.0,23.6445,23.6517,23.63,23.6373,80500.0
2007-03-08 15:30:00,32.62,32.65,32.62,32.65,52800.0,23.63,23.6517,23.63,23.6517,52800.0
2007-03-08 15:35:00,32.65,32.65,32.61,32.62,90900.0,23.6517,23.6517,23.6228,23.63,90900.0
2007-03-08 15:40:00,32.63,32.66,32.53,32.55,200100.0,23.6373,23.659,23.5648,23.5793,200100.0
2007-03-08 15:45:00,32.55,32.57,32.5,32.5,132200.0,23.5793,23.5938,23.5431,23.5431,132200.0
2007-03-08 15:50:00,32.51,32.55,32.5,32.5,162400.0,23.5503,23.5793,23.5431,23.5431,162400.0
2007-03-08 15:55:00,32.51,32.53,32.46,32.53,202400.0,23.5503,23.5648,23.5141,23.5648,202400.0
2007-03-09 09:30:00,32.75,32.86,32.73,32.86,121900.0,23.7242,23.8039,23.7097,23.8039,121900.0
2007-03-09 09:35:00,32.87,32.91,32.7,32.72,76400.0,23.8111,23.8401,23.688,23.7025,76400.0
2007-03-09 09:40:00,32.73,32.83,32.7,32.8,76200.0,23.7097,23.7821,23.688,23.7604,76200.0
2007-03-09 09:45:00,32.78,32.87,32.76,32.85,54400.0,23.7459,23.8111,23.7314,23.7966,54400.0
2007-03-09 09:50:00,32.84,32.85,32.65,32.66,80400.0,23.7894,23.7966,23.6517,23.659,80400.0
2007-03-09 09:55:00,32.66,32.77,32.5,32.61,149000.0,23.659,23.7387,23.5431,23.6228,149000.0
2007-03-09 10:00:00,32.6,32.61,32.51,32.54,127200.0,23.6155,23.6228,23.5503,23.5721,127200.0
2007-03-09 10:05:00,32.54,32.56,32.42,32.42,142300.0,23.5721,23.5866,23.4851,23.4851,142300.0
2007-03-09 10:10:00,32.43,32.52,32.4,32.47,140300.0,23.4924,23.5576,23.4706,23.5214,140300.0
2007-03-09 10:15:00,32.47,32.49,32.37,32.47,175500.0,23.5214,23.5358,23.4489,23.5214,175500.0
2007-03-09 10:20:00,32.46,32.53,32.43,32.53,77700.0,23.5141,23.5648,23.4924,23.5648,77700.0
2007-03-09 10:25:00,32.53,32.55,32.47,32.5,92400.0,23.5648,23.5793,23.5214,23.5431,92400.0
2007-03-09 10:30:00,32.5,32.54,32.45,32.45,115900.0,23.5431,23.5721,23.5069,23.5069,115900.0
2007-03-09 10:35:00,32.46,32.48,32.41,32.42,128100.0,23.5141,23.5286,23.4779,23.4851,128100.0
2007-03-09 10:40:00,32.42,32.47,32.42,32.43,79300.0,23.4851,23.5214,23.4851,23.4924,79300.0
2007-03-09 10:45:00,32.43,32.45,32.4,32.41,51000.0,23.4924,23.5069,23.4706,23.4779,51000.0
2007-03-09 10:50:00,32.41,32.47,32.4,32.45,104700.0,23.4779,23.5214,23.4706,23.5069,104700.0
2007-03-09 10:55:00,32.44,32.46,32.41,32.41,38900.0,23.4996,23.5141,23.4779,23.4779,38900.0
2007-03-09 11:00:00,32.41,32.42,32.4,32.42,71000.0,23.4779,23.4851,23.4706,23.4851,71000.0
2007-03-09 11:05:00,32.41,32.42,32.4,32.4,46400.0,23.4779,23.4851,23.4706,23.4706,46400.0
2007-03-09 11:10:00,32.39,32.39,32.35,32.35,78200.0,23.4634,23.4634,23.4344,23.4344,78200.0
2007-03-09 11:15:00,32.35,32.37,32.32,32.32,60200.0,23.4344,23.4489,23.4127,23.4127,60200.0
2007-03-09 11:20:00,32.33,32.35,32.31,32.31,81400.0,23.4199,23.4344,23.4055,23.4055,81400.0
2007-03-09 11:25:00,32.31,32.31,32.22,32.23,149700.0,23.4055,23.4055,23.3403,23.3475,149700.0
2007-03-09 11:30:00,32.23,32.29,32.22,32.28,163000.0,23.3475,23.391,23.3403,23.3837,163000.0
2007-03-09 11:35:00,32.29,32.29,32.26,32.28,102900.0,23.391,23.391,23.3692,23.3837,102900.0
2007-03-09 11:40:00,32.27,32.34,32.26,32.34,94800.0,23.3765,23.4272,23.3692,23.4272,94800.0
2007-03-09 11:45:00,32.34,32.42,32.34,32.41,71200.0,23.4272,23.4851,23.4272,23.4779,71200.0
2007-03-09 11:50:00,32.4,32.4,32.24,32.27,146300.0,23.4706,23.4706,23.3547,23.3765,146300.0
2007-03-09 11:55:00,32.27,32.3,32.21,32.23,73000.0,23.3765,23.3982,23.333,23.3475,73000.0
2007-03-09 12:00:00,32.23,32.28,32.23,32.27,129800.0,23.3475,23.3837,23.3475,23.3765,129800.0
2007-03-09 12:05:00,32.26,32.3,32.26,32.29,51500.0,23.3692,23.3982,23.3692,23.391,51500.0
2007-03-09 12:10:00,32.29,32.3,32.26,32.27,92000.0,23.391,23.3982,23.3692,23.3765,92000.0
2007-03-09 12:15:00,32.28,32.29,32.25,32.26,79100.0,23.3837,23.391,23.362,23.3692,79100.0
2007-03-09 12:20:00,32.26,32.29,32.25,32.27,65200.0,23.3692,23.391,23.362,23.3765,65200.0
2007-03-09 12:25:00,32.27,32.36,32.25,32.34,100900.0,23.3765,23.4417,23.362,23.4272,100900.0
2007-03-09 12:30:00,32.35,32.36,32.3,32.34,52500.0,23.4344,23.4417,23.3982,23.4272,52500.0
2007-03-09 12:35:00,32.34,32.34,32.28,32.28,81300.0,23.4272,23.4272,23.3837,23.3837,81300.0
2007-03-09 12:40:00,32.28,32.28,32.25,32.26,68000.0,23.3837,23.3837,23.362,23.3692,68000.0
2007-03-09 12:45:00,32.26,32.27,32.24,32.26,69800.0,23.3692,23.3765,23.3547,23.3692,69800.0
2007-03-09 12:50:00,32.25,32.25,32.23,32.24,55600.0,23.362,23.362,23.3475,23.3547,55600.0
2007-03-09 12:55:00,32.24,32.26,32.22,32.22,75100.0,23.3547,23.3692,23.3403,23.3403,75100.0
2007-03-09 13:00:00,32.23,32.23,32.19,32.2,90100.0,23.3475,23.3475,23.3185,23.3258,90100.0
2007-03-09 13:05:00,32.2,32.2,32.18,32.2,37800.0,23.3258,23.3258,23.3113,23.3258,37800.0
2007-03-09 13:10:00,32.2,32.24,32.18,32.23,105000.0,23.3258,23.3547,23.3113,23.3475,105000.0
2007-03-09 13:15:00,32.24,32.24,32.17,32.2,67300.0,23.3547,23.3547,23.304,23.3258,67300.0
2007-03-09 13:20:00,32.2,32.23,32.18,32.22,61000.0,23.3258,23.3475,23.3113,23.3403,61000.0
2007-03-09 13:25:00,32.22,32.37,32.21,32.37,100700.0,23.3403,23.4489,23.333,23.4489,100700.0
2007-03-09 13:30:00,32.37,32.4,32.33,32.33,104900.0,23.4489,23.4706,23.4199,23.4199,104900.0
2007-03-09 13:35:00,32.34,32.34,32.24,32.29,113300.0,23.4272,23.4272,23.3547,23.391,113300.0
2007-03-09 13:40:00,32.29,32.32,32.27,32.29,42000.0,23.391,23.4127,23.3765,23.391,42000.0
2007-03-09 13:45:00,32.29,32.3,32.25,32.27,58700.0,23.391,23.3982,23.362,23.3765,58700.0
2007-03-09 13:50:00,32.27,32.28,32.21,32.23,74100.0,23.3765,23.3837,23.333,23.3475,74100.0
2007-03-09 13:55:00,32.23,32.23,32.15,32.18,99600.0,23.3475,23.3475,23.2895,23.3113,99600.0
2007-03-09 14:00:00,32.17,32.19,32.15,32.17,89100.0,23.304,23.3185,23.2895,23.304,89100.0
2007-03-09 14:05:00,32.18,32.18,32.11,32.12,85700.0,23.3113,23.3113,23.2606,23.2678,85700.0
2007-03-09 14:10:00,32.12,32.24,32.11,32.23,95600.0,23.2678,23.3547,23.2606,23.3475,95600.0
2007-03-09 14:15:00,32.23,32.24,32.18,32.21,165100.0,23.3475,23.3547,23.3113,23.333,165100.0
2007-03-09 14:20:00,32.2,32.28,32.2,32.25,73400.0,23.3258,23.3837,23.3258,23.362,73400.0
2007-03-09 14:25:00,32.24,32.27,32.19,32.2,96100.0,23.3547,23.3765,23.3185,23.3258,96100.0
2007-03-09 14:30:00,32.2,32.21,32.12,32.14,99400.0,23.3258,23.333,23.2678,23.2823,99400.0
2007-03-09 14:35:00,32.12,32.19,32.12,32.18,105800.0,23.2678,23.3185,23.2678,23.3113,105800.0
2007-03-09 14:40:00,32.19,32.2,32.15,32.17,95300.0,23.3185,23.3258,23.2895,23.304,95300.0
2007-03-09 14:45:00,32.17,32.2,32.16,32.16,72200.0,23.304,23.3258,23.2968,23.2968,72200.0
2007-03-09 14:50:00,32.17,32.21,32.15,32.2,103900.0,23.304,23.333,23.2895,23.3258,103900.0
2007-03-09 14:55:00,32.2,32.24,32.2,32.23,89500.0,23.3258,23.3547,23.3258,23.3475,89500.0
2007-03-09 15:00:00,32.24,32.28,32.24,32.26,47500.0,23.3547,23.3837,23.3547,23.3692,47500.0
2007-03-09 15:05:00,32.25,32.26,32.2,32.24,59400.0,23.362,23.3692,23.3258,23.3547,59400.0
2007-03-09 15:10:00,32.24,32.26,32.18,32.26,90900.0,23.3547,23.3692,23.3113,23.3692,90900.0
2007-03-09 15:15:00,32.25,32.3,32.25,32.28,64000.0,23.362,23.3982,23.362,23.3837,64000.0
2007-03-09 15:20:00,32.28,32.31,32.28,32.29,98600.0,23.3837,23.4055,23.3837,23.391,98600.0
2007-03-09 15:25:00,32.28,32.38,32.28,32.34,139900.0,23.3837,23.4562,23.3837,23.4272,139900.0
2007-03-09 15:30:00,32.34,32.35,32.32,32.33,45500.0,23.4272,23.4344,23.4127,23.4199,45500.0
2007-03-09 15:35:00,32.32,32.38,32.32,32.36,96000.0,23.4127,23.4562,23.4127,23.4417,96000.0
2007-03-09 15:40:00,32.36,32.41,32.36,32.39,129000.0,23.4417,23.4779,23.4417,23.4634,129000.0
2007-03-09 15:45:00,32.39,32.41,32.38,32.4,87800.0,23.4634,23.4779,23.4562,23.4706,87800.0
2007-03-09 15:50:00,32.41,32.44,32.39,32.42,138200.0,23.4779,23.4996,23.4634,23.4851,138200.0
2007-03-09 15:55:00,32.42,32.42,32.32,32.34,185900.0,23.4851,23.4851,23.4127,23.4272,185900.0
2007-03-12 09:30:00,32.25,32.4,32.18,32.25,218100.0,23.362,23.4706,23.3113,23.362,218100.0
2007-03-12 09:35:00,32.25,32.5,32.24,32.4,166900.0,23.362,23.5431,23.3547,23.4706,166900.0
2007-03-12 09:40:00,32.4,32.41,32.27,32.31,121800.0,23.4706,23.4779,23.3765,23.4055,121800.0
2007-03-12 09:45:00,32.31,32.31,32.22,32.25,134400.0,23.4055,23.4055,23.3403,23.362,134400.0
2007-03-12 09:50:00,32.24,32.25,32.16,32.2,195300.0,23.3547,23.362,23.2968,23.3258,195300.0
2007-03-12 09:55:00,32.2,32.21,32.17,32.17,85100.0,23.3258,23.333,23.304,23.304,85100.0
2007-03-12 10:00:00,32.17,32.18,32.11,32.12,223600.0,23.304,23.3113,23.2606,23.2678,223600.0
2007-03-12 10:05:00,32.12,32.18,32.11,32.17,98800.0,23.2678,23.3113,23.2606,23.304,98800.0
2007-03-12 10:10:00,32.17,32.17,32.1,32.14,204300.0,23.304,23.304,23.2533,23.2823,204300.0
2007-03-12 10:15:00,32.14,32.16,32.12,32.13,121100.0,23.2823,23.2968,23.2678,23.2751,121100.0
2007-03-12 10:20:00,32.13,32.16,32.12,32.13,60400.0,23.2751,23.2968,23.2678,23.2751,60400.0
2007-03-12 10:25:00,32.13,32.16,32.13,32.16,42200.0,23.2751,23.2968,23.2751,23.2968,42200.0
2007-03-12 10:30:00,32.19,32.19,32.18,32.19,23900.0,23.3185,23.3185,23.3113,23.3185,23900.0
2007-03-12 10:35:00,32.19,32.23,32.19,32.21,61800.0,23.3185,23.3475,23.3185,23.333,61800.0
2007-03-12 10:40:00,32.21,32.21,32.12,32.15,120400.0,23.333,23.333,23.2678,23.2895,120400.0
2007-03-12 10:45:00,32.15,32.15,32.1,32.11,35700.0,23.2895,23.2895,23.2533,23.2606,35700.0
2007-03-12 10:50:00,32.1,32.14,32.1,32.14,93100.0,23.2533,23.2823,23.2533,23.2823,93100.0
2007-03-12 10:55:00,32.13,32.15,32.11,32.12,155500.0,23.2751,23.2895,23.2606,23.2678,155500.0
2007-03-12 11:00:00,32.11,32.18,32.11,32.17,102200.0,23.2606,23.3113,23.2606,23.304,102200.0
2007-03-12 11:05:00,32.18,32.19,32.14,32.15,126700.0,23.3113,23.3185,23.2823,23.2895,126700.0
2007-03-12 11:10:00,32.15,32.15,32.14,32.15,56000.0,23.2895,23.2895,23.2823,23.2895,56000.0
2007-03-12 11:15:00,32.15,32.2,32.15,32.2,123800.0,23.2895,23.3258,23.2895,23.3258,123800.0
2007-03-12 11:20:00,32.2,32.2,32.18,32.19,42800.0,23.3258,23.3258,23.3113,23.3185,42800.0
2007-03-12 11:25:00,32.18,32.18,32.16,32.17,49000.0,23.3113,23.3113,23.2968,23.304,49000.0
2007-03-12 11:30:00,32.18,32.21,32.17,32.2,38100.0,23.3113,23.333,23.304,23.3258,38100.0
2007-03-12 11:35:00,32.21,32.33,32.2,32.3,132100.0,23.333,23.4199,23.3258,23.3982,132100.0
2007-03-12 11:40:00,32.31,32.31,32.28,32.29,33000.0,23.4055,23.4055,23.3837,23.391,33000.0
2007-03-12 11:45:00,32.29,32.29,32.21,32.22,75600.0,23.391,23.391,23.333,23.3403,75600.0
2007-03-12 11:50:00,32.22,32.26,32.22,32.24,117300.0,23.3403,23.3692,23.3403,23.3547,117300.0
2007-03-12 11:55:00,32.23,32.25,32.23,32.24,58400.0,23.3475,23.362,23.3475,23.3547,58400.0
2007-03-12 12:00:00,32.25,32.26,32.23,32.24,197000.0,23.362,23.3692,23.3475,23.3547,197000.0
2007-03-12 12:05:00,32.24,32.27,32.23,32.25,66300.0,23.3547,23.3765,23.3475,23.362,66300.0
2007-03-12 12:10:00,32.26,32.3,32.25,32.26,66000.0,23.3692,23.3982,23.362,23.3692,66000.0
2007-03-12 12:15:00,32.27,32.3,32.27,32.27,35700.0,23.3765,23.3982,23.3765,23.3765,35700.0
2007-03-12 12:20:00,32.26,32.27,32.23,32.23,28300.0,23.3692,23.3765,23.3475,23.3475,28300.0
2007-03-12 12:25:00,32.24,32.24,32.19,32.2,45100.0,23.3547,23.3547,23.3185,23.3258,45100.0
2007-03-12 12:30:00,32.2,32.21,32.18,32.19,35400.0,23.3258,23.333,23.3113,23.3185,35400.0
2007-03-12 12:35:00,32.19,32.24,32.17,32.22,71400.0,23.3185,23.3547,23.304,23.3403,71400.0
2007-03-12 12:40:00,32.22,32.23,32.21,32.22,25300.0,23.3403,23.3475,23.333,23.3403,25300.0
2007-03-12 12:45:00,32.23,32.23,32.2,32.2,40300.0,23.3475,23.3475,23.3258,23.3258,40300.0
2007-03-12 12:50:00,32.2,32.24,32.2,32.23,42500.0,23.3258,23.3547,23.3258,23.3475,42500.0
2007-03-12 12:55:00,32.23,32.23,32.21,32.22,35500.0,23.3475,23.3475,23.333,23.3403,35500.0
2007-03-12 13:00:00,32.21,32.22,32.2,32.2,18400.0,23.333,23.3403,23.3258,23.3258,18400.0
2007-03-12 13:05:00,32.21,32.23,32.2,32.23,47800.0,23.333,23.3475,23.3258,23.3475,47800.0
2007-03-12 13:10:00,32.23,32.23,32.21,32.22,37300.0,23.3475,23.3475,23.333,23.3403,37300.0
2007-03-12 13:15:00,32.22,32.23,32.21,32.21,19900.0,23.3403,23.3475,23.333,23.333,19900.0
2007-03-12 13:20:00,32.22,32.23,32.21,32.22,31400.0,23.3403,23.3475,23.333,23.3403,31400.0
2007-03-12 13:25:00,32.23,32.28,32.22,32.27,121100.0,23.3475,23.3837,23.3403,23.3765,121100.0
2007-03-12 13:30:00,32.27,32.31,32.26,32.28,30100.0,23.3765,23.4055,23.3692,23.3837,30100.0
2007-03-12 13:35:00,32.28,32.28,32.26,32.28,55500.0,23.3837,23.3837,23.3692,23.3837,55500.0
2007-03-12 13:40:00,32.28,32.3,32.27,32.29,55700.0,23.3837,23.3982,23.3765,23.391,55700.0
2007-03-12 13:45:00,32.28,32.3,32.27,32.28,21400.0,23.3837,23.3982,23.3765,23.3837,21400.0
2007-03-12 13:50:00,32.28,32.3,32.28,32.3,25300.0,23.3837,23.3982,23.3837,23.3982,25300.0
2007-03-12 13:55:00,32.3,32.35,32.3,32.34,39600.0,23.3982,23.4344,23.3982,23.4272,39600.0
2007-03-12 14:00:00,32.34,32.35,32.31,32.32,25500.0,23.4272,23.4344,23.4055,23.4127,25500.0
2007-03-12 14:05:00,32.32,32.32,32.26,32.26,80500.0,23.4127,23.4127,23.3692,23.3692,80500.0
2007-03-12 14:10:00,32.26,32.27,32.24,32.25,91900.0,23.3692,23.3765,23.3547,23.362,91900.0
2007-03-12 14:15:00,32.24,32.3,32.22,32.3,115700.0,23.3547,23.3982,23.3403,23.3982,115700.0
2007-03-12 14:20:00,32.3,32.35,32.28,32.34,143500.0,23.3982,23.4344,23.3837,23.4272,143500.0
2007-03-12 14:25:00,32.34,32.36,32.33,32.34,52500.0,23.4272,23.4417,23.4199,23.4272,52500.0
2007-03-12 14:30:00,32.35,32.38,32.34,32.38,52300.0,23.4344,23.4562,23.4272,23.4562,52300.0
2007-03-12 14:35:00,32.39,32.42,32.38,32.42,98000.0,23.4634,23.4851,23.4562,23.4851,98000.0
2007-03-12 14:40:00,32.42,32.47,32.41,32.47,122800.0,23.4851,23.5214,23.4779,23.5214,122800.0
2007-03-12 14:45:00,32.46,32.46,32.36,32.37,144600.0,23.5141,23.5141,23.4417,23.4489,144600.0
2007-03-12 14:50:00,32.37,32.41,32.36,32.38,75300.0,23.4489,23.4779,23.4417,23.4562,75300.0
2007-03-12 14:55:00,32.37,32.39,32.29,32.29,96700.0,23.4489,23.4634,23.391,23.391,96700.0
2007-03-12 15:00:00,32.3,32.33,32.3,32.31,61300.0,23.3982,23.4199,23.3982,23.4055,61300.0
2007-03-12 15:05:00,32.31,32.35,32.3,32.3,84000.0,23.4055,23.4344,23.3982,23.3982,84000.0
2007-03-12 15:10:00,32.31,32.32,32.29,32.32,81700.0,23.4055,23.4127,23.391,23.4127,81700.0
2007-03-12 15:15:00,32.32,32.35,32.3,32.34,73300.0,23.4127,23.4344,23.3982,23.4272,73300.0
2007-03-12 15:20:00,32.34,32.37,32.34,32.36,73500.0,23.4272,23.4489,23.4272,23.4417,73500.0
2007-03-12 15:25:00,32.36,32.37,32.32,32.32,76200.0,23.4417,23.4489,23.4127,23.4127,76200.0
2007-03-12 15:30:00,32.32,32.35,32.29,32.34,161700.0,23.4127,23.4344,23.391,23.4272,161700.0
2007-03-12 15:35:00,32.34,32.34,32.26,32.27,135600.0,23.4272,23.4272,23.3692,23.3765,135600.0
2007-03-12 15:40:00,32.27,32.34,32.27,32.3,102200.0,23.3765,23.4272,23.3765,23.3982,102200.0
2007-03-12 15:45:00,32.3,32.31,32.27,32.3,81200.0,23.3982,23.4055,23.3765,23.3982,81200.0
2007-03-12 15:50:00,32.29,32.34,32.29,32.32,114000.0,23.391,23.4272,23.391,23.4127,114000.0
2007-03-12 15:55:00,32.33,32.35,32.3,32.35,180000.0,23.4199,23.4344,23.3982,23.4344,180000.0
2007-03-13 09:30:00,32.08,32.09,32.0,32.03,213700.0,23.2388,23.2461,23.1809,23.2026,213700.0
2007-03-13 09:35:00,32.02,32.07,31.95,31.96,250500.0,23.1954,23.2316,23.1447,23.1519,250500.0
2007-03-13 09:40:00,31.96,31.96,31.88,31.89,247600.0,23.1519,23.1519,23.094,23.1012,247600.0
2007-03-13 09:45:00,31.88,31.9,31.82,31.84,251900.0,23.094,23.1084,23.0505,23.065,251900.0
2007-03-13 09:50:00,31.84,31.88,31.82,31.83,281900.0,23.065,23.094,23.0505,23.0577,281900.0
2007-03-13 09:55:00,31.83,31.85,31.81,31.83,182300.0,23.0577,23.0722,23.0433,23.0577,182300.0
2007-03-13 10:00:00,31.83,31.85,31.82,31.85,149700.0,23.0577,23.0722,23.0505,23.0722,149700.0
2007-03-13 10:05:00,31.84,31.85,31.78,31.8,316400.0,23.065,23.0722,23.0215,23.036,316400.0
2007-03-13 10:10:00,31.79,31.85,31.79,31.84,144700.0,23.0288,23.0722,23.0288,23.065,144700.0
2007-03-13 10:15:00,31.84,31.84,31.8,31.84,164600.0,23.065,23.065,23.036,23.065,164600.0
2007-03-13 10:20:00,31.84,31.85,31.83,31.83,130000.0,23.065,23.0722,23.0577,23.0577,130000.0
2007-03-13 10:25:00,31.83,31.92,31.83,31.92,225300.0,23.0577,23.1229,23.0577,23.1229,225300.0
2007-03-13 10:30:00,31.93,32.01,31.91,31.94,212200.0,23.1302,23.1881,23.1157,23.1374,212200.0
2007-03-13 10:35:00,31.94,31.94,31.92,31.94,47200.0,23.1374,23.1374,23.1229,23.1374,47200.0
2007-03-13 10:40:00,31.93,31.94,31.91,31.92,98200.0,23.1302,23.1374,23.1157,23.1229,98200.0
2007-03-13 10:45:00,31.92,31.92,31.91,31.92,38400.0,23.1229,23.1229,23.1157,23.1229,38400.0
2007-03-13 10:50:00,31.92,31.92,31.9,31.91,85500.0,23.1229,23.1229,23.1084,23.1157,85500.0
2007-03-13 10:55:00,31.9,31.92,31.89,31.91,147900.0,23.1084,23.1229,23.1012,23.1157,147900.0
2007-03-13 11:00:00,31.91,31.91,31.89,31.91,112800.0,23.1157,23.1157,23.1012,23.1157,112800.0
2007-03-13 11:05:00,31.9,31.91,31.87,31.89,95600.0,23.1084,23.1157,23.0867,23.1012,95600.0
2007-03-13 11:10:00,31.88,31.9,31.88,31.89,145600.0,23.094,23.1084,23.094,23.1012,145600.0
2007-03-13 11:15:00,31.89,31.89,31.86,31.86,69900.0,23.1012,23.1012,23.0795,23.0795,69900.0
2007-03-13 11:20:00,31.87,31.87,31.84,31.84,86800.0,23.0867,23.0867,23.065,23.065,86800.0
2007-03-13 11:25:00,31.85,31.85,31.84,31.85,72200.0,23.0722,23.0722,23.065,23.0722,72200.0
2007-03-13 11:30:00,31.85,31.85,31.8,31.83,207900.0,23.0722,23.0722,23.036,23.0577,207900.0
2007-03-13 11:35:00,31.83,31.83,31.8,31.81,49400.0,23.0577,23.0577,23.036,23.0433,49400.0
2007-03-13 11:40:00,31.8,31.81,31.77,31.77,141400.0,23.036,23.0433,23.0143,23.0143,141400.0
2007-03-13 11:45:00,31.77,31.8,31.75,31.75,113200.0,23.0143,23.036,22.9998,22.9998,113200.0
2007-03-13 11:50:00,31.75,31.76,31.75,31.76,54700.0,22.9998,23.007,22.9998,23.007,54700.0
2007-03-13 11:55:00,31.76,31.79,31.75,31.78,237400.0,23.007,23.0288,22.9998,23.0215,237400.0
2007-03-13 12:00:00,31.78,31.79,31.75,31.75,216800.0,23.0215,23.0288,22.9998,22.9998,216800.0
2007-03-13 12:05:00,31.75,31.8,31.74,31.77,147800.0,22.9998,23.036,22.9925,23.0143,147800.0
2007-03-13 12:10:00,31.77,31.77,31.71,31.72,144100.0,23.0143,23.0143,22.9708,22.9781,144100.0
2007-03-13 12:15:00,31.71,31.72,31.62,31.63,224500.0,22.9708,22.9781,22.9056,22.9129,224500.0
2007-03-13 12:20:00,31.62,31.63,31.46,31.5,318800.0,22.9056,22.9129,22.7897,22.8187,318800.0
2007-03-13 12:25:00,31.5,31.53,31.42,31.42,228300.0,22.8187,22.8404,22.7607,22.7607,228300.0
2007-03-13 12:30:00,31.42,31.42,31.2,31.21,502700.0,22.7607,22.7607,22.6014,22.6086,502700.0
2007-03-13 12:35:00,31.22,31.3,31.17,31.26,438200.0,22.6159,22.6738,22.5796,22.6448,438200.0
2007-03-13 12:40:00,31.26,31.3,31.24,31.24,166700.0,22.6448,22.6738,22.6303,22.6303,166700.0
2007-03-13 12:45:00,31.24,31.26,31.17,31.22,297000.0,22.6303,22.6448,22.5796,22.6159,297000.0
2007-03-13 12:50:00,31.22,31.3,31.19,31.2,172100.0,22.6159,22.6738,22.5941,22.6014,172100.0
2007-03-13 12:55:00,31.2,31.23,31.11,31.13,237200.0,22.6014,22.6231,22.5362,22.5507,237200.0
2007-03-13 13:00:00,31.13,31.16,31.11,31.16,147600.0,22.5507,22.5724,22.5362,22.5724,147600.0
2007-03-13 13:05:00,31.15,31.19,31.14,31.17,143100.0,22.5651,22.5941,22.5579,22.5796,143100.0
2007-03-13 13:10:00,31.17,31.3,31.08,31.12,925300.0,22.5796,22.6738,22.5144,22.5434,925300.0
2007-03-13 13:15:00,31.12,31.17,31.11,31.17,180200.0,22.5434,22.5796,22.5362,22.5796,180200.0
2007-03-13 13:20:00,31.16,31.2,31.1,31.11,100600.0,22.5724,22.6014,22.5289,22.5362,100600.0
2007-03-13 13:25:00,31.11,31.15,31.06,31.07,116100.0,22.5362,22.5651,22.4999,22.5072,116100.0
2007-03-13 13:30:00,31.07,31.08,31.01,31.04,180000.0,22.5072,22.5144,22.4637,22.4855,180000.0
2007-03-13 13:35:00,31.04,31.07,31.0,31.07,361200.0,22.4855,22.5072,22.4565,22.5072,361200.0
2007-03-13 13:40:00,31.07,31.15,31.06,31.15,382600.0,22.5072,22.5651,22.4999,22.5651,382600.0
2007-03-13 13:45:00,31.15,31.22,31.01,31.17,461300.0,22.5651,22.6159,22.4637,22.5796,461300.0
2007-03-13 13:50:00,31.17,31.19,31.12,31.18,346600.0,22.5796,22.5941,22.5434,22.5869,346600.0
2007-03-13 13:55:00,31.19,32.2,31.18,31.24,232800.0,22.5941,23.3258,22.5869,22.6303,232800.0
2007-03-13 14:00:00,31.23,31.24,31.18,31.21,213400.0,22.6231,22.6303,22.5869,22.6086,213400.0
2007-03-13 14:05:00,31.21,31.24,31.16,31.18,371100.0,22.6086,22.6303,22.5724,22.5869,371100.0
2007-03-13 14:10:00,31.18,31.2,31.11,31.12,369600.0,22.5869,22.6014,22.5362,22.5434,369600.0
2007-03-13 14:15:00,31.12,31.12,31.04,31.09,583800.0,22.5434,22.5434,22.4855,22.5217,583800.0
2007-03-13 14:20:00,31.09,31.1,31.04,31.08,196900.0,22.5217,22.5289,22.4855,22.5144,196900.0
2007-03-13 14:25:00,31.08,31.12,31.05,31.07,258200.0,22.5144,22.5434,22.4927,22.5072,258200.0
2007-03-13 14:30:00,31.07,31.11,31.06,31.1,206800.0,22.5072,22.5362,22.4999,22.5289,206800.0
2007-03-13 14:35:00,31.1,31.11,31.0,31.0,263400.0,22.5289,22.5362,22.4565,22.4565,263400.0
2007-03-13 14:40:00,31.01,31.09,31.01,31.08,238500.0,22.4637,22.5217,22.4637,22.5144,238500.0
2007-03-13 14:45:00,31.08,31.08,31.02,31.04,165600.0,22.5144,22.5144,22.471,22.4855,165600.0
2007-03-13 14:50:00,31.04,31.07,31.04,31.05,141400.0,22.4855,22.5072,22.4855,22.4927,141400.0
2007-03-13 14:55:00,31.06,31.08,31.0,31.01,176300.0,22.4999,22.5144,22.4565,22.4637,176300.0
2007-03-13 15:00:00,31.01,31.02,30.96,30.97,435600.0,22.4637,22.471,22.4275,22.4348,435600.0
2007-03-13 15:05:00,30.96,31.0,30.95,30.99,285400.0,22.4275,22.4565,22.4203,22.4492,285400.0
2007-03-13 15:10:00,30.99,30.99,30.9,30.92,223600.0,22.4492,22.4492,22.384,22.3985,223600.0
2007-03-13 15:15:00,30.91,30.92,30.87,30.9,303500.0,22.3913,22.3985,22.3623,22.384,303500.0
2007-03-13 15:20:00,30.89,30.91,30.88,30.9,241900.0,22.3768,22.3913,22.3696,22.384,241900.0
2007-03-13 15:25:00,30.9,30.94,30.85,30.85,278300.0,22.384,22.413,22.3478,22.3478,278300.0
2007-03-13 15:30:00,30.86,30.86,30.78,30.82,296500.0,22.3551,22.3551,22.2971,22.3261,296500.0
2007-03-13 15:35:00,30.82,30.82,30.79,30.8,557400.0,22.3261,22.3261,22.3044,22.3116,557400.0
2007-03-13 15:40:00,30.8,30.8,30.72,30.73,331400.0,22.3116,22.3116,22.2537,22.2609,331400.0
2007-03-13 15:45:00,30.73,30.77,30.7,30.72,796900.0,22.2609,22.2899,22.2392,22.2537,796900.0
2007-03-13 15:50:00,30.72,30.74,30.65,30.66,534300.0,22.2537,22.2681,22.2029,22.2102,534300.0
2007-03-13 15:55:00,30.66,30.74,30.65,30.74,854200.0,22.2102,22.2681,22.2029,22.2681,854200.0
2007-03-14 09:30:00,30.74,30.96,30.66,30.81,343800.0,22.2681,22.4275,22.2102,22.3188,343800.0
2007-03-14 09:35:00,30.81,30.82,30.65,30.73,279000.0,22.3188,22.3261,22.2029,22.2609,279000.0
2007-03-14 09:40:00,30.72,30.73,30.66,30.69,258900.0,22.2537,22.2609,22.2102,22.2319,258900.0
2007-03-14 09:45:00,30.7,30.71,30.64,30.68,415200.0,22.2392,22.2464,22.1957,22.2247,415200.0
2007-03-14 09:50:00,30.69,30.7,30.56,30.67,486100.0,22.2319,22.2392,22.1377,22.2174,486100.0
2007-03-14 09:55:00,30.67,30.67,30.61,30.65,263500.0,22.2174,22.2174,22.174,22.2029,263500.0
2007-03-14 10:00:00,30.65,30.66,30.55,30.56,289700.0,22.2029,22.2102,22.1305,22.1377,289700.0
2007-03-14 10:05:00,30.55,30.56,30.45,30.49,262900.0,22.1305,22.1377,22.0581,22.087,262900.0
2007-03-14 10:10:00,30.49,30.55,30.41,30.54,457600.0,22.087,22.1305,22.0291,22.1233,457600.0
2007-03-14 10:15:00,30.54,30.67,30.53,30.61,342700.0,22.1233,22.2174,22.116,22.174,342700.0
2007-03-14 10:20:00,30.61,30.67,30.56,30.64,183400.0,22.174,22.2174,22.1377,22.1957,183400.0
2007-03-14 10:25:00,30.65,30.66,30.57,30.58,181800.0,22.2029,22.2102,22.145,22.1522,181800.0
2007-03-14 10:30:00,30.58,30.65,30.54,30.6,179500.0,22.1522,22.2029,22.1233,22.1667,179500.0
2007-03-14 10:35:00,30.6,30.8,30.6,30.75,326500.0,22.1667,22.3116,22.1667,22.2754,326500.0
2007-03-14 10:40:00,30.74,30.84,30.73,30.8,221900.0,22.2681,22.3406,22.2609,22.3116,221900.0
2007-03-14 10:45:00,30.8,30.86,30.79,30.86,360300.0,22.3116,22.3551,22.3044,22.3551,360300.0
2007-03-14 10:50:00,30.86,30.93,30.85,30.92,270400.0,22.3551,22.4058,22.3478,22.3985,270400.0
2007-03-14 10:55:00,30.92,31.04,30.91,30.99,280600.0,22.3985,22.4855,22.3913,22.4492,280600.0
2007-03-14 11:00:00,31.0,31.05,30.88,30.91,208200.0,22.4565,22.4927,22.3696,22.3913,208200.0
2007-03-14 11:05:00,30.9,30.95,30.83,30.93,224700.0,22.384,22.4203,22.3333,22.4058,224700.0
2007-03-14 11:10:00,30.93,30.95,30.89,30.89,75900.0,22.4058,22.4203,22.3768,22.3768,75900.0
2007-03-14 11:15:00,30.9,30.92,30.84,30.84,787400.0,22.384,22.3985,22.3406,22.3406,787400.0
2007-03-14 11:20:00,30.84,30.85,30.74,30.75,620000.0,22.3406,22.3478,22.2681,22.2754,620000.0
2007-03-14 11:25:00,30.74,30.76,30.7,30.71,84500.0,22.2681,22.2826,22.2392,22.2464,84500.0
2007-03-14 11:30:00,30.72,30.75,30.69,30.73,156900.0,22.2537,22.2754,22.2319,22.2609,156900.0
2007-03-14 11:35:00,30.73,30.79,30.69,30.73,185000.0,22.2609,22.3044,22.2319,22.2609,185000.0
2007-03-14 11:40:00,30.73,30.8,30.72,30.8,144100.0,22.2609,22.3116,22.2537,22.3116,144100.0
2007-03-14 11:45:00,30.8,30.84,30.76,30.77,116700.0,22.3116,22.3406,22.2826,22.2899,116700.0
2007-03-14 11:50:00,30.76,30.77,30.61,30.63,188600.0,22.2826,22.2899,22.174,22.1885,188600.0
2007-03-14 11:55:00,30.63,30.67,30.62,30.65,116000.0,22.1885,22.2174,22.1812,22.2029,116000.0
2007-03-14 12:00:00,30.65,30.65,30.46,30.46,209700.0,22.2029,22.2029,22.0653,22.0653,209700.0
2007-03-14 12:05:00,30.46,30.48,30.36,30.41,311700.0,22.0653,22.0798,21.9929,22.0291,311700.0
2007-03-14 12:10:00,30.4,30.41,30.28,30.28,376600.0,22.0218,22.0291,21.9349,21.9349,376600.0
2007-03-14 12:15:00,30.28,30.29,30.2,30.2,249600.0,21.9349,21.9422,21.877,21.877,249600.0
2007-03-14 12:20:00,30.2,30.23,30.07,30.08,346600.0,21.877,21.8987,21.7828,21.79,346600.0
2007-03-14 12:25:00,30.08,30.15,30.08,30.13,254200.0,21.79,21.8407,21.79,21.8263,254200.0
2007-03-14 12:30:00,30.13,30.14,29.97,30.05,579900.0,21.8263,21.8335,21.7104,21.7683,579900.0
2007-03-14 12:35:00,30.05,30.25,30.05,30.25,369800.0,21.7683,21.9132,21.7683,21.9132,369800.0
2007-03-14 12:40:00,30.24,30.25,30.19,30.2,136400.0,21.9059,21.9132,21.8697,21.877,136400.0
2007-03-14 12:45:00,30.19,30.19,30.11,30.12,297300.0,21.8697,21.8697,21.8118,21.819,297300.0
2007-03-14 12:50:00,30.11,30.13,29.87,29.9,354000.0,21.8118,21.8263,21.6379,21.6596,354000.0
2007-03-14 12:55:00,29.9,30.08,29.89,30.0,314900.0,21.6596,21.79,21.6524,21.7321,314900.0
2007-03-14 13:00:00,30.0,30.22,30.0,30.2,348200.0,21.7321,21.8915,21.7321,21.877,348200.0
2007-03-14 13:05:00,30.19,30.23,30.15,30.2,171200.0,21.8697,21.8987,21.8407,21.877,171200.0
2007-03-14 13:10:00,30.2,30.38,30.2,30.34,170800.0,21.877,22.0074,21.877,21.9784,170800.0
2007-03-14 13:15:00,30.33,30.43,30.32,30.43,162200.0,21.9711,22.0436,21.9639,22.0436,162200.0
2007-03-14 13:20:00,30.43,30.48,30.4,30.44,132700.0,22.0436,22.0798,22.0218,22.0508,132700.0
2007-03-14 13:25:00,30.44,30.49,30.33,30.34,184300.0,22.0508,22.087,21.9711,21.9784,184300.0
2007-03-14 13:30:00,30.35,30.45,30.35,30.4,125000.0,21.9856,22.0581,21.9856,22.0218,125000.0
2007-03-14 13:35:00,30.4,30.45,30.37,30.4,110600.0,22.0218,22.0581,22.0001,22.0218,110600.0
2007-03-14 13:40:00,30.39,30.63,30.36,30.62,190700.0,22.0146,22.1885,21.9929,22.1812,190700.0
2007-03-14 13:45:00,30.62,30.65,30.56,30.57,235900.0,22.1812,22.2029,22.1377,22.145,235900.0
2007-03-14 13:50:00,30.57,30.6,30.53,30.54,99500.0,22.145,22.1667,22.116,22.1233,99500.0
2007-03-14 13:55:00,30.53,30.6,30.48,30.58,128900.0,22.116,22.1667,22.0798,22.1522,128900.0
2007-03-14 14:00:00,30.58,30.64,30.55,30.59,114800.0,22.1522,22.1957,22.1305,22.1595,114800.0
2007-03-14 14:05:00,30.6,30.69,30.6,30.68,132500.0,22.1667,22.2319,22.1667,22.2247,132500.0
2007-03-14 14:10:00,30.68,30.69,30.61,30.61,84400.0,22.2247,22.2319,22.174,22.174,84400.0
2007-03-14 14:15:00,30.61,30.73,30.61,30.72,98300.0,22.174,22.2609,22.174,22.2537,98300.0
2007-03-14 14:20:00,30.72,30.74,30.6,30.63,131100.0,22.2537,22.2681,22.1667,22.1885,131100.0
2007-03-14 14:25:00,30.63,30.72,30.6,30.66,86600.0,22.1885,22.2537,22.1667,22.2102,86600.0
2007-03-14 14:30:00,30.66,30.78,30.65,30.78,163200.0,22.2102,22.2971,22.2029,22.2971,163200.0
2007-03-14 14:35:00,30.78,30.87,30.75,30.86,131700.0,22.2971,22.3623,22.2754,22.3551,131700.0
2007-03-14 14:40:00,30.86,30.9,30.81,30.81,120700.0,22.3551,22.384,22.3188,22.3188,120700.0
2007-03-14 14:45:00,30.82,30.82,30.7,30.71,66800.0,22.3261,22.3261,22.2392,22.2464,66800.0
2007-03-14 14:50:00,30.7,30.77,30.69,30.76,87400.0,22.2392,22.2899,22.2319,22.2826,87400.0
2007-03-14 14:55:00,30.76,30.82,30.75,30.8,165000.0,22.2826,22.3261,22.2754,22.3116,165000.0
2007-03-14 15:00:00,30.81,30.91,30.8,30.91,194400.0,22.3188,22.3913,22.3116,22.3913,194400.0
2007-03-14 15:05:00,30.91,30.93,30.87,30.93,163300.0,22.3913,22.4058,22.3623,22.4058,163300.0
2007-03-14 15:10:00,30.93,31.02,30.92,30.99,343100.0,22.4058,22.471,22.3985,22.4492,343100.0
2007-03-14 15:15:00,31.0,31.09,30.98,31.04,148800.0,22.4565,22.5217,22.442,22.4855,148800.0
2007-03-14 15:20:00,31.05,31.07,31.0,31.06,105300.0,22.4927,22.5072,22.4565,22.4999,105300.0
2007-03-14 15:25:00,31.07,31.09,31.0,31.02,148200.0,22.5072,22.5217,22.4565,22.471,148200.0
2007-03-14 15:30:00,31.02,31.05,30.94,30.95,244400.0,22.471,22.4927,22.413,22.4203,244400.0
2007-03-14 15:35:00,30.96,31.01,30.94,30.99,151100.0,22.4275,22.4637,22.413,22.4492,151100.0
2007-03-14 15:40:00,30.98,31.01,30.98,31.0,360100.0,22.442,22.4637,22.442,22.4565,360100.0
2007-03-14 15:45:00,31.0,31.01,30.99,31.0,229800.0,22.4565,22.4637,22.4492,22.4565,229800.0
2007-03-14 15:50:00,31.0,31.01,30.99,31.01,124100.0,22.4565,22.4637,22.4492,22.4637,124100.0
2007-03-14 15:55:00,31.01,31.03,31.0,31.02,307000.0,22.4637,22.4782,22.4565,22.471,307000.0
2007-03-15 09:30:00,30.97,31.05,30.87,30.97,117400.0,22.4348,22.4927,22.3623,22.4348,117400.0
2007-03-15 09:35:00,30.96,31.22,30.96,31.09,113700.0,22.4275,22.6159,22.4275,22.5217,113700.0
2007-03-15 09:40:00,31.09,31.16,31.01,31.14,141700.0,22.5217,22.5724,22.4637,22.5579,141700.0
2007-03-15 09:45:00,31.13,31.14,30.99,31.1,135000.0,22.5507,22.5579,22.4492,22.5289,135000.0
2007-03-15 09:50:00,31.09,31.11,30.96,31.08,141500.0,22.5217,22.5362,22.4275,22.5144,141500.0
2007-03-15 09:55:00,31.07,31.31,31.05,31.3,131400.0,22.5072,22.6811,22.4927,22.6738,131400.0
2007-03-15 10:00:00,31.3,31.34,31.14,31.21,191400.0,22.6738,22.7028,22.5579,22.6086,191400.0
2007-03-15 10:05:00,31.21,31.25,31.18,31.22,101300.0,22.6086,22.6376,22.5869,22.6159,101300.0
2007-03-15 10:10:00,31.23,31.24,31.14,31.15,85500.0,22.6231,22.6303,22.5579,22.5651,85500.0
2007-03-15 10:15:00,31.14,31.14,31.1,31.1,58700.0,22.5579,22.5579,22.5289,22.5289,58700.0
2007-03-15 10:20:00,31.11,31.14,31.08,31.12,64600.0,22.5362,22.5579,22.5144,22.5434,64600.0
2007-03-15 10:25:00,31.11,31.25,31.07,31.23,108600.0,22.5362,22.6376,22.5072,22.6231,108600.0
2007-03-15 10:30:00,31.24,31.24,31.13,31.19,101900.0,22.6303,22.6303,22.5507,22.5941,101900.0
2007-03-15 10:35:00,31.2,31.25,31.12,31.25,83400.0,22.6014,22.6376,22.5434,22.6376,83400.0
2007-03-15 10:40:00,31.25,31.29,31.24,31.29,134800.0,22.6376,22.6666,22.6303,22.6666,134800.0
2007-03-15 10:45:00,31.29,31.31,31.28,31.3,61400.0,22.6666,22.6811,22.6593,22.6738,61400.0
2007-03-15 10:50:00,31.29,31.29,31.15,31.19,71800.0,22.6666,22.6666,22.5651,22.5941,71800.0
2007-03-15 10:55:00,31.19,31.19,31.13,31.14,134800.0,22.5941,22.5941,22.5507,22.5579,134800.0
2007-03-15 11:00:00,31.14,31.16,31.12,31.14,63800.0,22.5579,22.5724,22.5434,22.5579,63800.0
2007-03-15 11:05:00,31.13,31.18,31.12,31.14,79700.0,22.5507,22.5869,22.5434,22.5579,79700.0
2007-03-15 11:10:00,31.12,31.17,31.06,31.15,133100.0,22.5434,22.5796,22.4999,22.5651,133100.0
2007-03-15 11:15:00,31.15,31.16,31.05,31.05,62700.0,22.5651,22.5724,22.4927,22.4927,62700.0
2007-03-15 11:20:00,31.05,31.07,31.02,31.03,85900.0,22.4927,22.5072,22.471,22.4782,85900.0
2007-03-15 11:25:00,31.03,31.07,31.01,31.03,58000.0,22.4782,22.5072,22.4637,22.4782,58000.0
2007-03-15 11:30:00,31.03,31.04,30.98,30.99,34300.0,22.4782,22.4855,22.442,22.4492,34300.0
2007-03-15 11:35:00,30.99,31.01,30.94,30.99,131000.0,22.4492,22.4637,22.413,22.4492,131000.0
2007-03-15 11:40:00,30.99,31.02,30.96,31.02,62100.0,22.4492,22.471,22.4275,22.471,62100.0
2007-03-15 11:45:00,31.01,31.02,30.92,30.95,77100.0,22.4637,22.471,22.3985,22.4203,77100.0
2007-03-15 11:50:00,30.95,31.02,30.91,31.0,91400.0,22.4203,22.471,22.3913,22.4565,91400.0
2007-03-15 11:55:00,31.0,31.04,30.92,30.93,67500.0,22.4565,22.4855,22.3985,22.4058,67500.0
2007-03-15 12:00:00,30.93,31.03,30.9,31.02,77500.0,22.4058,22.4782,22.384,22.471,77500.0
2007-03-15 12:05:00,31.02,31.06,30.96,30.96,37700.0,22.471,22.4999,22.4275,22.4275,37700.0
2007-03-15 12:10:00,30.96,31.02,30.93,30.94,68000.0,22.4275,22.471,22.4058,22.413,68000.0
2007-03-15 12:15:00,30.94,31.01,30.94,30.94,72000.0,22.413,22.4637,22.413,22.413,72000.0
2007-03-15 12:20:00,30.95,31.0,30.95,31.0,149100.0,22.4203,22.4565,22.4203,22.4565,149100.0
2007-03-15 12:25:00,30.99,31.07,30.99,31.03,105600.0,22.4492,22.5072,22.4492,22.4782,105600.0
2007-03-15 12:30:00,31.02,31.07,31.02,31.03,68800.0,22.471,22.5072,22.471,22.4782,68800.0
2007-03-15 12:35:00,31.03,31.06,31.03,31.06,38900.0,22.4782,22.4999,22.4782,22.4999,38900.0
2007-03-15 12:40:00,31.06,31.11,31.06,31.1,97700.0,22.4999,22.5362,22.4999,22.5289,97700.0
2007-03-15 12:45:00,31.1,31.1,31.04,31.09,55700.0,22.5289,22.5289,22.4855,22.5217,55700.0
2007-03-15 12:50:00,31.11,31.11,31.04,31.1,55700.0,22.5362,22.5362,22.4855,22.5289,55700.0
2007-03-15 12:55:00,31.11,31.14,31.07,31.08,27100.0,22.5362,22.5579,22.5072,22.5144,27100.0
2007-03-15 13:00:00,31.08,31.11,31.07,31.08,24800.0,22.5144,22.5362,22.5072,22.5144,24800.0
2007-03-15 13:05:00,31.07,31.17,31.07,31.17,44400.0,22.5072,22.5796,22.5072,22.5796,44400.0
2007-03-15 13:10:00,31.16,31.16,31.13,31.16,34300.0,22.5724,22.5724,22.5507,22.5724,34300.0
2007-03-15 13:15:00,31.15,31.16,31.1,31.11,23900.0,22.5651,22.5724,22.5289,22.5362,23900.0
2007-03-15 13:20:00,31.1,31.13,31.07,31.08,52600.0,22.5289,22.5507,22.5072,22.5144,52600.0
2007-03-15 13:25:00,31.07,31.11,31.07,31.09,30900.0,22.5072,22.5362,22.5072,22.5217,30900.0
2007-03-15 13:30:00,31.09,31.11,31.05,31.11,95200.0,22.5217,22.5362,22.4927,22.5362,95200.0
2007-03-15 13:35:00,31.1,31.11,31.0,31.0,123600.0,22.5289,22.5362,22.4565,22.4565,123600.0
2007-03-15 13:40:00,31.0,31.06,30.94,31.03,154400.0,22.4565,22.4999,22.413,22.4782,154400.0
2007-03-15 13:45:00,31.03,31.11,31.01,31.08,83200.0,22.4782,22.5362,22.4637,22.5144,83200.0
2007-03-15 13:50:00,31.07,31.17,31.06,31.12,106300.0,22.5072,22.5796,22.4999,22.5434,106300.0
2007-03-15 13:55:00,31.12,31.13,31.08,31.09,45700.0,22.5434,22.5507,22.5144,22.5217,45700.0
2007-03-15 14:00:00,31.08,31.09,31.05,31.06,49800.0,22.5144,22.5217,22.4927,22.4999,49800.0
2007-03-15 14:05:00,31.06,31.13,31.04,31.06,74400.0,22.4999,22.5507,22.4855,22.4999,74400.0
2007-03-15 14:10:00,31.05,31.06,31.0,31.03,49900.0,22.4927,22.4999,22.4565,22.4782,49900.0
2007-03-15 14:15:00,31.03,31.07,30.99,31.03,56800.0,22.4782,22.5072,22.4492,22.4782,56800.0
2007-03-15 14:20:00,31.03,31.04,31.0,31.01,33900.0,22.4782,22.4855,22.4565,22.4637,33900.0
2007-03-15 14:25:00,31.0,31.1,31.0,31.08,70300.0,22.4565,22.5289,22.4565,22.5144,70300.0
2007-03-15 14:30:00,31.07,31.09,31.05,31.08,59700.0,22.5072,22.5217,22.4927,22.5144,59700.0
2007-03-15 14:35:00,31.08,31.12,31.08,31.1,89900.0,22.5144,22.5434,22.5144,22.5289,89900.0
2007-03-15 14:40:00,31.1,31.18,31.1,31.16,93600.0,22.5289,22.5869,22.5289,22.5724,93600.0
2007-03-15 14:45:00,31.16,31.16,31.08,31.12,183900.0,22.5724,22.5724,22.5144,22.5434,183900.0
2007-03-15 14:50:00,31.11,31.13,31.04,31.13,286000.0,22.5362,22.5507,22.4855,22.5507,286000.0
2007-03-15 14:55:00,31.12,31.14,31.12,31.13,72300.0,22.5434,22.5579,22.5434,22.5507,72300.0
2007-03-15 15:00:00,31.13,31.16,31.11,31.16,80300.0,22.5507,22.5724,22.5362,22.5724,80300.0
2007-03-15 15:05:00,31.16,31.21,31.13,31.2,112500.0,22.5724,22.6086,22.5507,22.6014,112500.0
2007-03-15 15:10:00,31.2,31.21,31.18,31.2,130800.0,22.6014,22.6086,22.5869,22.6014,130800.0
2007-03-15 15:15:00,31.2,31.28,31.2,31.24,146200.0,22.6014,22.6593,22.6014,22.6303,146200.0
2007-03-15 15:20:00,31.24,31.25,31.19,31.2,183000.0,22.6303,22.6376,22.5941,22.6014,183000.0
2007-03-15 15:25:00,31.2,31.23,31.18,31.2,198300.0,22.6014,22.6231,22.5869,22.6014,198300.0
2007-03-15 15:30:00,31.2,31.22,31.19,31.19,163800.0,22.6014,22.6159,22.5941,22.5941,163800.0
2007-03-15 15:35:00,31.19,31.19,31.13,31.13,117200.0,22.5941,22.5941,22.5507,22.5507,117200.0
2007-03-15 15:40:00,31.13,31.14,31.11,31.12,91100.0,22.5507,22.5579,22.5362,22.5434,91100.0
2007-03-15 15:45:00,31.12,31.19,31.12,31.18,176100.0,22.5434,22.5941,22.5434,22.5869,176100.0
2007-03-15 15:50:00,31.17,31.18,31.15,31.17,116800.0,22.5796,22.5869,22.5651,22.5796,116800.0
2007-03-15 15:55:00,31.17,31.24,31.17,31.21,271800.0,22.5796,22.6303,22.5796,22.6086,271800.0
2007-03-16 09:30:00,31.09,31.21,31.0,31.01,2273100.0,22.5217,22.6086,22.4565,22.4637,2273100.0
2007-03-16 09:35:00,31.02,31.15,31.0,31.08,95500.0,22.471,22.5651,22.4565,22.5144,95500.0
2007-03-16 09:40:00,31.08,31.13,31.03,31.09,101400.0,22.5144,22.5507,22.4782,22.5217,101400.0
2007-03-16 09:45:00,31.1,31.19,31.06,31.18,95700.0,22.5289,22.5941,22.4999,22.5869,95700.0
2007-03-16 09:50:00,31.17,31.19,31.06,31.18,117000.0,22.5796,22.5941,22.4999,22.5869,117000.0
2007-03-16 09:55:00,31.19,31.19,31.03,31.11,78000.0,22.5941,22.5941,22.4782,22.5362,78000.0
2007-03-16 10:00:00,31.11,31.18,31.05,31.15,130700.0,22.5362,22.5869,22.4927,22.5651,130700.0
2007-03-16 10:05:00,31.15,31.2,31.09,31.17,147300.0,22.5651,22.6014,22.5217,22.5796,147300.0
2007-03-16 10:10:00,31.17,31.24,31.17,31.19,75400.0,22.5796,22.6303,22.5796,22.5941,75400.0
2007-03-16 10:15:00,31.19,31.24,31.13,31.19,130800.0,22.5941,22.6303,22.5507,22.5941,130800.0
2007-03-16 10:20:00,31.18,31.19,31.13,31.19,42700.0,22.5869,22.5941,22.5507,22.5941,42700.0
2007-03-16 10:25:00,31.18,31.18,31.13,31.16,23100.0,22.5869,22.5869,22.5507,22.5724,23100.0
2007-03-16 10:30:00,31.16,31.2,31.14,31.17,119600.0,22.5724,22.6014,22.5579,22.5796,119600.0
2007-03-16 10:35:00,31.17,31.2,31.13,31.13,91500.0,22.5796,22.6014,22.5507,22.5507,91500.0
2007-03-16 10:40:00,31.13,31.19,31.12,31.18,142600.0,22.5507,22.5941,22.5434,22.5869,142600.0
2007-03-16 10:45:00,31.19,31.19,31.15,31.15,16500.0,22.5941,22.5941,22.5651,22.5651,16500.0
2007-03-16 10:50:00,31.15,31.15,31.11,31.12,45900.0,22.5651,22.5651,22.5362,22.5434,45900.0
2007-03-16 10:55:00,31.12,31.14,31.09,31.09,54900.0,22.5434,22.5579,22.5217,22.5217,54900.0
2007-03-16 11:00:00,31.09,31.1,31.07,31.09,45500.0,22.5217,22.5289,22.5072,22.5217,45500.0
2007-03-16 11:05:00,31.08,31.14,31.07,31.1,187400.0,22.5144,22.5579,22.5072,22.5289,187400.0
2007-03-16 11:10:00,31.1,31.13,31.08,31.11,151600.0,22.5289,22.5507,22.5144,22.5362,151600.0
2007-03-16 11:15:00,31.11,31.15,31.08,31.1,59500.0,22.5362,22.5651,22.5144,22.5289,59500.0
2007-03-16 11:20:00,31.1,31.16,31.1,31.13,101700.0,22.5289,22.5724,22.5289,22.5507,101700.0
2007-03-16 11:25:00,31.14,31.16,31.09,31.11,73300.0,22.5579,22.5724,22.5217,22.5362,73300.0
2007-03-16 11:30:00,31.11,31.13,31.1,31.1,115900.0,22.5362,22.5507,22.5289,22.5289,115900.0
2007-03-16 11:35:00,31.1,31.1,31.03,31.08,127800.0,22.5289,22.5289,22.4782,22.5144,127800.0
2007-03-16 11:40:00,31.08,31.11,31.07,31.07,79500.0,22.5144,22.5362,22.5072,22.5072,79500.0
2007-03-16 11:45:00,31.07,31.07,31.05,31.07,50600.0,22.5072,22.5072,22.4927,22.5072,50600.0
2007-03-16 11:50:00,31.06,31.07,31.04,31.04,44300.0,22.4999,22.5072,22.4855,22.4855,44300.0
2007-03-16 11:55:00,31.05,31.05,31.03,31.03,56200.0,22.4927,22.4927,22.4782,22.4782,56200.0
2007-03-16 12:00:00,31.02,31.02,30.99,30.99,106600.0,22.471,22.471,22.4492,22.4492,106600.0
2007-03-16 12:05:00,30.99,30.99,30.97,30.98,23600.0,22.4492,22.4492,22.4348,22.442,23600.0
2007-03-16 12:10:00,30.97,30.98,30.97,30.98,39900.0,22.4348,22.442,22.4348,22.442,39900.0
2007-03-16 12:15:00,30.97,30.99,30.96,30.96,56400.0,22.4348,22.4492,22.4275,22.4275,56400.0
2007-03-16 12:20:00,30.96,30.97,30.91,30.92,46700.0,22.4275,22.4348,22.3913,22.3985,46700.0
2007-03-16 12:25:00,30.91,30.94,30.9,30.93,83600.0,22.3913,22.413,22.384,22.4058,83600.0
2007-03-16 12:30:00,30.92,30.95,30.89,30.9,98300.0,22.3985,22.4203,22.3768,22.384,98300.0
2007-03-16 12:35:00,30.89,30.89,30.86,30.88,76500.0,22.3768,22.3768,22.3551,22.3696,76500.0
2007-03-16 12:40:00,30.88,30.91,30.88,30.9,66700.0,22.3696,22.3913,22.3696,22.384,66700.0
2007-03-16 12:45:00,30.9,30.91,30.85,30.87,110800.0,22.384,22.3913,22.3478,22.3623,110800.0
2007-03-16 12:50:00,30.86,30.9,30.86,30.9,79900.0,22.3551,22.384,22.3551,22.384,79900.0
2007-03-16 12:55:00,30.9,30.93,30.88,30.93,61500.0,22.384,22.4058,22.3696,22.4058,61500.0
2007-03-16 13:00:00,30.92,30.94,30.87,30.88,93100.0,22.3985,22.413,22.3623,22.3696,93100.0
2007-03-16 13:05:00,30.87,30.88,30.86,30.87,18900.0,22.3623,22.3696,22.3551,22.3623,18900.0
2007-03-16 13:10:00,30.86,30.89,30.86,30.89,36100.0,22.3551,22.3768,22.3551,22.3768,36100.0
2007-03-16 13:15:00,30.89,30.92,30.89,30.91,82500.0,22.3768,22.3985,22.3768,22.3913,82500.0
2007-03-16 13:20:00,30.9,30.93,30.89,30.9,122500.0,22.384,22.4058,22.3768,22.384,122500.0
2007-03-16 13:25:00,30.9,30.9,30.89,30.9,33700.0,22.384,22.384,22.3768,22.384,33700.0
2007-03-16 13:30:00,30.89,30.91,30.89,30.9,50400.0,22.3768,22.3913,22.3768,22.384,50400.0
2007-03-16 13:35:00,30.9,30.91,30.86,30.87,44800.0,22.384,22.3913,22.3551,22.3623,44800.0
2007-03-16 13:40:00,30.87,30.9,30.86,30.89,82600.0,22.3623,22.384,22.3551,22.3768,82600.0
2007-03-16 13:45:00,30.88,30.9,30.82,30.83,52500.0,22.3696,22.384,22.3261,22.3333,52500.0
2007-03-16 13:50:00,30.83,30.92,30.82,30.91,68600.0,22.3333,22.3985,22.3261,22.3913,68600.0
2007-03-16 13:55:00,30.91,30.93,30.89,30.9,24200.0,22.3913,22.4058,22.3768,22.384,24200.0
2007-03-16 14:00:00,30.9,30.92,30.89,30.9,28900.0,22.384,22.3985,22.3768,22.384,28900.0
2007-03-16 14:05:00,30.9,30.94,30.89,30.89,57700.0,22.384,22.413,22.3768,22.3768,57700.0
2007-03-16 14:10:00,30.89,30.91,30.87,30.89,109300.0,22.3768,22.3913,22.3623,22.3768,109300.0
2007-03-16 14:15:00,30.89,30.89,30.83,30.83,23600.0,22.3768,22.3768,22.3333,22.3333,23600.0
2007-03-16 14:20:00,30.84,30.86,30.8,30.83,50700.0,22.3406,22.3551,22.3116,22.3333,50700.0
2007-03-16 14:25:00,30.83,30.92,30.83,30.86,64000.0,22.3333,22.3985,22.3333,22.3551,64000.0
2007-03-16 14:30:00,30.86,30.9,30.84,30.87,38900.0,22.3551,22.384,22.3406,22.3623,38900.0
2007-03-16 14:35:00,30.86,30.91,30.86,30.9,86300.0,22.3551,22.3913,22.3551,22.384,86300.0
2007-03-16 14:40:00,30.9,30.9,30.85,30.86,131000.0,22.384,22.384,22.3478,22.3551,131000.0
2007-03-16 14:45:00,30.86,30.91,30.84,30.9,66600.0,22.3551,22.3913,22.3406,22.384,66600.0
2007-03-16 14:50:00,30.89,30.91,30.86,30.89,65900.0,22.3768,22.3913,22.3551,22.3768,65900.0
2007-03-16 14:55:00,30.89,30.91,30.87,30.89,53500.0,22.3768,22.3913,22.3623,22.3768,53500.0
2007-03-16 15:00:00,30.89,30.9,30.85,30.85,50300.0,22.3768,22.384,22.3478,22.3478,50300.0
2007-03-16 15:05:00,30.85,30.87,30.85,30.87,35600.0,22.3478,22.3623,22.3478,22.3623,35600.0
2007-03-16 15:10:00,30.87,30.91,30.87,30.9,69800.0,22.3623,22.3913,22.3623,22.384,69800.0
2007-03-16 15:15:00,30.9,30.91,30.86,30.88,93100.0,22.384,22.3913,22.3551,22.3696,93100.0
2007-03-16 15:20:00,30.87,30.91,30.84,30.9,64900.0,22.3623,22.3913,22.3406,22.384,64900.0
2007-03-16 15:25:00,30.89,30.91,30.87,30.9,67500.0,22.3768,22.3913,22.3623,22.384,67500.0
2007-03-16 15:30:00,30.9,30.95,30.89,30.93,174200.0,22.384,22.4203,22.3768,22.4058,174200.0
2007-03-16 15:35:00,30.93,30.97,30.93,30.95,212000.0,22.4058,22.4348,22.4058,22.4203,212000.0
2007-03-16 15:40:00,30.94,30.96,30.93,30.95,227600.0,22.413,22.4275,22.4058,22.4203,227600.0
2007-03-16 15:45:00,30.95,30.96,30.94,30.96,125300.0,22.4203,22.4275,22.413,22.4275,125300.0
2007-03-16 15:50:00,30.95,30.96,30.93,30.93,116100.0,22.4203,22.4275,22.4058,22.4058,116100.0
2007-03-16 15:55:00,30.94,30.94,30.9,30.91,115500.0,22.413,22.413,22.384,22.3913,115500.0
2007-03-19 09:30:00,31.0,31.04,30.91,31.01,132900.0,22.4565,22.4855,22.3913,22.4637,132900.0
2007-03-19 09:35:00,31.03,31.15,30.99,31.08,293400.0,22.4782,22.5651,22.4492,22.5144,293400.0
2007-03-19 09:40:00,31.09,31.22,30.98,31.0,148100.0,22.5217,22.6159,22.442,22.4565,148100.0
2007-03-19 09:45:00,31.01,31.05,30.97,31.0,149100.0,22.4637,22.4927,22.4348,22.4565,149100.0
2007-03-19 09:50:00,30.99,31.0,30.97,31.0,52100.0,22.4492,22.4565,22.4348,22.4565,52100.0
2007-03-19 09:55:00,31.0,31.01,30.98,31.0,94900.0,22.4565,22.4637,22.442,22.4565,94900.0
2007-03-19 10:00:00,30.99,31.03,30.94,30.94,185000.0,22.4492,22.4782,22.413,22.413,185000.0
2007-03-19 10:05:00,30.94,30.99,30.93,30.95,77300.0,22.413,22.4492,22.4058,22.4203,77300.0
2007-03-19 10:10:00,30.95,31.0,30.94,30.96,104500.0,22.4203,22.4565,22.413,22.4275,104500.0
2007-03-19 10:15:00,30.96,31.0,30.94,30.98,208000.0,22.4275,22.4565,22.413,22.442,208000.0
2007-03-19 10:20:00,30.98,31.0,30.95,30.99,87300.0,22.442,22.4565,22.4203,22.4492,87300.0
2007-03-19 10:25:00,30.99,30.99,30.95,30.96,50900.0,22.4492,22.4492,22.4203,22.4275,50900.0
2007-03-19 10:30:00,30.95,30.98,30.95,30.97,143500.0,22.4203,22.442,22.4203,22.4348,143500.0
2007-03-19 10:35:00,30.97,31.0,30.96,30.99,120600.0,22.4348,22.4565,22.4275,22.4492,120600.0
2007-03-19 10:40:00,31.0,31.03,30.98,31.02,103500.0,22.4565,22.4782,22.442,22.471,103500.0
2007-03-19 10:45:00,31.02,31.06,31.02,31.03,96900.0,22.471,22.4999,22.471,22.4782,96900.0
2007-03-19 10:50:00,31.04,31.14,31.04,31.12,159900.0,22.4855,22.5579,22.4855,22.5434,159900.0
2007-03-19 10:55:00,31.11,31.21,31.11,31.18,145900.0,22.5362,22.6086,22.5362,22.5869,145900.0
2007-03-19 11:00:00,31.18,31.19,31.12,31.13,348200.0,22.5869,22.5941,22.5434,22.5507,348200.0
2007-03-19 11:05:00,31.13,31.15,31.09,31.09,57700.0,22.5507,22.5651,22.5217,22.5217,57700.0
2007-03-19 11:10:00,31.09,31.12,31.07,31.1,112300.0,22.5217,22.5434,22.5072,22.5289,112300.0
2007-03-19 11:15:00,31.1,31.14,31.09,31.09,55800.0,22.5289,22.5579,22.5217,22.5217,55800.0
2007-03-19 11:20:00,31.09,31.11,31.08,31.1,75500.0,22.5217,22.5362,22.5144,22.5289,75500.0
2007-03-19 11:25:00,31.1,31.14,31.08,31.09,43700.0,22.5289,22.5579,22.5144,22.5217,43700.0
2007-03-19 11:30:00,31.09,31.09,31.07,31.08,34700.0,22.5217,22.5217,22.5072,22.5144,34700.0
2007-03-19 11:35:00,31.08,31.15,31.08,31.15,65800.0,22.5144,22.5651,22.5144,22.5651,65800.0
2007-03-19 11:40:00,31.15,31.17,31.14,31.16,89400.0,22.5651,22.5796,22.5579,22.5724,89400.0
2007-03-19 11:45:00,31.16,31.17,31.1,31.14,97000.0,22.5724,22.5796,22.5289,22.5579,97000.0
2007-03-19 11:50:00,31.13,31.17,31.13,31.16,71200.0,22.5507,22.5796,22.5507,22.5724,71200.0
2007-03-19 11:55:00,31.15,31.15,31.09,31.11,70700.0,22.5651,22.5651,22.5217,22.5362,70700.0
2007-03-19 12:00:00,31.11,31.16,31.09,31.15,91700.0,22.5362,22.5724,22.5217,22.5651,91700.0
2007-03-19 12:05:00,31.14,31.17,31.14,31.14,51600.0,22.5579,22.5796,22.5579,22.5579,51600.0
2007-03-19 12:10:00,31.13,31.14,31.1,31.13,78500.0,22.5507,22.5579,22.5289,22.5507,78500.0
2007-03-19 12:15:00,31.13,31.17,31.11,31.12,72100.0,22.5507,22.5796,22.5362,22.5434,72100.0
2007-03-19 12:20:00,31.12,31.16,31.09,31.14,80400.0,22.5434,22.5724,22.5217,22.5579,80400.0
2007-03-19 12:25:00,31.14,31.14,31.1,31.12,46200.0,22.5579,22.5579,22.5289,22.5434,46200.0
2007-03-19 12:30:00,31.13,31.14,31.1,31.11,61200.0,22.5507,22.5579,22.5289,22.5362,61200.0
2007-03-19 12:35:00,31.11,31.12,31.1,31.11,26200.0,22.5362,22.5434,22.5289,22.5362,26200.0
2007-03-19 12:40:00,31.11,31.11,31.09,31.1,25600.0,22.5362,22.5362,22.5217,22.5289,25600.0
2007-03-19 12:45:00,31.1,31.12,31.1,31.11,50000.0,22.5289,22.5434,22.5289,22.5362,50000.0
2007-03-19 12:50:00,31.1,31.14,31.1,31.14,46500.0,22.5289,22.5579,22.5289,22.5579,46500.0
2007-03-19 12:55:00,31.14,31.16,31.14,31.15,56700.0,22.5579,22.5724,22.5579,22.5651,56700.0
2007-03-19 13:00:00,31.15,31.17,31.13,31.14,165600.0,22.5651,22.5796,22.5507,22.5579,165600.0
2007-03-19 13:05:00,31.13,31.21,31.13,31.18,146700.0,22.5507,22.6086,22.5507,22.5869,146700.0
2007-03-19 13:10:00,31.18,31.19,31.17,31.18,151200.0,22.5869,22.5941,22.5796,22.5869,151200.0
2007-03-19 13:15:00,31.19,31.24,31.18,31.22,81700.0,22.5941,22.6303,22.5869,22.6159,81700.0
2007-03-19 13:20:00,31.22,31.22,31.19,31.2,55000.0,22.6159,22.6159,22.5941,22.6014,55000.0
2007-03-19 13:25:00,31.2,31.21,31.19,31.21,176600.0,22.6014,22.6086,22.5941,22.6086,176600.0
2007-03-19 13:30:00,31.2,31.21,31.15,31.17,112000.0,22.6014,22.6086,22.5651,22.5796,112000.0
2007-03-19 13:35:00,31.18,31.2,31.17,31.2,28800.0,22.5869,22.6014,22.5796,22.6014,28800.0
2007-03-19 13:40:00,31.2,31.24,31.19,31.22,83500.0,22.6014,22.6303,22.5941,22.6159,83500.0
2007-03-19 13:45:00,31.23,31.23,31.2,31.22,46600.0,22.6231,22.6231,22.6014,22.6159,46600.0
2007-03-19 13:50:00,31.22,31.24,31.19,31.19,46300.0,22.6159,22.6303,22.5941,22.5941,46300.0
2007-03-19 13:55:00,31.19,31.22,31.18,31.2,186700.0,22.5941,22.6159,22.5869,22.6014,186700.0
2007-03-19 14:00:00,31.19,31.2,31.17,31.2,49900.0,22.5941,22.6014,22.5796,22.6014,49900.0
2007-03-19 14:05:00,31.19,31.23,31.19,31.21,72600.0,22.5941,22.6231,22.5941,22.6086,72600.0
2007-03-19 14:10:00,31.21,31.21,31.12,31.12,213900.0,22.6086,22.6086,22.5434,22.5434,213900.0
2007-03-19 14:15:00,31.11,31.14,31.1,31.12,67800.0,22.5362,22.5579,22.5289,22.5434,67800.0
2007-03-19 14:20:00,31.12,31.12,31.06,31.06,73500.0,22.5434,22.5434,22.4999,22.4999,73500.0
2007-03-19 14:25:00,31.06,31.11,31.06,31.08,91100.0,22.4999,22.5362,22.4999,22.5144,91100.0
2007-03-19 14:30:00,31.08,31.1,31.07,31.09,52200.0,22.5144,22.5289,22.5072,22.5217,52200.0
2007-03-19 14:35:00,31.09,31.13,31.08,31.13,56700.0,22.5217,22.5507,22.5144,22.5507,56700.0
2007-03-19 14:40:00,31.13,31.13,31.08,31.08,54100.0,22.5507,22.5507,22.5144,22.5144,54100.0
2007-03-19 14:45:00,31.1,31.12,31.09,31.11,30200.0,22.5289,22.5434,22.5217,22.5362,30200.0
2007-03-19 14:50:00,31.11,31.16,31.09,31.1,82400.0,22.5362,22.5724,22.5217,22.5289,82400.0
2007-03-19 14:55:00,31.1,31.13,31.09,31.12,71900.0,22.5289,22.5507,22.5217,22.5434,71900.0
2007-03-19 15:00:00,31.11,31.12,31.1,31.1,46600.0,22.5362,22.5434,22.5289,22.5289,46600.0
2007-03-19 15:05:00,31.1,31.11,31.08,31.09,61400.0,22.5289,22.5362,22.5144,22.5217,61400.0
2007-03-19 15:10:00,31.1,31.11,31.05,31.1,96100.0,22.5289,22.5362,22.4927,22.5289,96100.0
2007-03-19 15:15:00,31.1,31.14,31.08,31.12,75300.0,22.5289,22.5579,22.5144,22.5434,75300.0
2007-03-19 15:20:00,31.13,31.17,31.13,31.15,45600.0,22.5507,22.5796,22.5507,22.5651,45600.0
2007-03-19 15:25:00,31.15,31.16,31.1,31.11,212000.0,22.5651,22.5724,22.5289,22.5362,212000.0
2007-03-19 15:30:00,31.1,31.14,31.1,31.14,72900.0,22.5289,22.5579,22.5289,22.5579,72900.0
2007-03-19 15:35:00,31.14,31.14,31.11,31.12,152400.0,22.5579,22.5579,22.5362,22.5434,152400.0
2007-03-19 15:40:00,31.11,31.17,31.11,31.15,164600.0,22.5362,22.5796,22.5362,22.5651,164600.0
2007-03-19 15:45:00,31.15,31.16,31.14,31.15,90000.0,22.5651,22.5724,22.5579,22.5651,90000.0
2007-03-19 15:50:00,31.15,31.15,31.12,31.13,86700.0,22.5651,22.5651,22.5434,22.5507,86700.0
2007-03-19 15:55:00,31.13,31.13,31.11,31.13,181100.0,22.5507,22.5507,22.5362,22.5507,181100.0
2007-03-20 09:30:00,31.05,31.07,30.94,31.0,92300.0,22.4927,22.5072,22.413,22.4565,92300.0
2007-03-20 09:35:00,31.0,31.1,30.98,31.07,185100.0,22.4565,22.5289,22.442,22.5072,185100.0
2007-03-20 09:40:00,31.06,31.15,31.06,31.14,78100.0,22.4999,22.5651,22.4999,22.5579,78100.0
2007-03-20 09:45:00,31.15,31.19,31.14,31.17,52700.0,22.5651,22.5941,22.5579,22.5796,52700.0
2007-03-20 09:50:00,31.16,31.17,31.06,31.14,66900.0,22.5724,22.5796,22.4999,22.5579,66900.0
2007-03-20 09:55:00,31.14,31.15,31.08,31.09,74600.0,22.5579,22.5651,22.5144,22.5217,74600.0
2007-03-20 10:00:00,31.08,31.11,31.04,31.05,108200.0,22.5144,22.5362,22.4855,22.4927,108200.0
2007-03-20 10:05:00,31.05,31.06,31.0,31.01,68100.0,22.4927,22.4999,22.4565,22.4637,68100.0
2007-03-20 10:10:00,31.0,31.06,31.0,31.03,80600.0,22.4565,22.4999,22.4565,22.4782,80600.0
2007-03-20 10:15:00,31.02,31.03,30.96,30.97,52800.0,22.471,22.4782,22.4275,22.4348,52800.0
2007-03-20 10:20:00,30.97,31.01,30.96,30.98,115000.0,22.4348,22.4637,22.4275,22.442,115000.0
2007-03-20 10:25:00,30.98,31.02,30.98,31.01,79100.0,22.442,22.471,22.442,22.4637,79100.0
2007-03-20 10:30:00,31.0,31.06,30.96,30.96,104200.0,22.4565,22.4999,22.4275,22.4275,104200.0
2007-03-20 10:35:00,30.97,31.03,30.96,30.99,112500.0,22.4348,22.4782,22.4275,22.4492,112500.0
2007-03-20 10:40:00,31.0,31.05,30.99,31.04,132300.0,22.4565,22.4927,22.4492,22.4855,132300.0
2007-03-20 10:45:00,31.04,31.05,31.01,31.04,56700.0,22.4855,22.4927,22.4637,22.4855,56700.0
2007-03-20 10:50:00,31.04,31.09,31.03,31.07,105100.0,22.4855,22.5217,22.4782,22.5072,105100.0
2007-03-20 10:55:00,31.07,31.08,31.03,31.05,62700.0,22.5072,22.5144,22.4782,22.4927,62700.0
2007-03-20 11:00:00,31.04,31.05,30.99,31.0,114200.0,22.4855,22.4927,22.4492,22.4565,114200.0
2007-03-20 11:05:00,30.99,31.02,30.99,31.01,65100.0,22.4492,22.471,22.4492,22.4637,65100.0
2007-03-20 11:10:00,31.02,31.06,31.02,31.05,34900.0,22.471,22.4999,22.471,22.4927,34900.0
2007-03-20 11:15:00,31.05,31.05,31.02,31.03,28400.0,22.4927,22.4927,22.471,22.4782,28400.0
2007-03-20 11:20:00,31.03,31.04,31.02,31.04,43200.0,22.4782,22.4855,22.471,22.4855,43200.0
2007-03-20 11:25:00,31.03,31.07,31.03,31.07,26400.0,22.4782,22.5072,22.4782,22.5072,26400.0
2007-03-20 11:30:00,31.06,31.14,31.06,31.12,85400.0,22.4999,22.5579,22.4999,22.5434,85400.0
2007-03-20 11:35:00,31.13,31.15,31.12,31.12,96900.0,22.5507,22.5651,22.5434,22.5434,96900.0
2007-03-20 11:40:00,31.13,31.13,31.1,31.1,41500.0,22.5507,22.5507,22.5289,22.5289,41500.0
2007-03-20 11:45:00,31.11,31.12,31.08,31.1,177600.0,22.5362,22.5434,22.5144,22.5289,177600.0
2007-03-20 11:50:00,31.1,31.12,31.09,31.1,26000.0,22.5289,22.5434,22.5217,22.5289,26000.0
2007-03-20 11:55:00,31.1,31.13,31.08,31.1,67100.0,22.5289,22.5507,22.5144,22.5289,67100.0
2007-03-20 12:00:00,31.09,31.15,31.08,31.14,66800.0,22.5217,22.5651,22.5144,22.5579,66800.0
2007-03-20 12:05:00,31.13,31.15,31.12,31.15,59300.0,22.5507,22.5651,22.5434,22.5651,59300.0
2007-03-20 12:10:00,31.14,31.14,31.12,31.13,38400.0,22.5579,22.5579,22.5434,22.5507,38400.0
2007-03-20 12:15:00,31.13,31.14,31.11,31.12,74800.0,22.5507,22.5579,22.5362,22.5434,74800.0
2007-03-20 12:20:00,31.12,31.14,31.08,31.13,96800.0,22.5434,22.5579,22.5144,22.5507,96800.0
2007-03-20 12:25:00,31.13,31.15,31.12,31.15,87400.0,22.5507,22.5651,22.5434,22.5651,87400.0
2007-03-20 12:30:00,31.15,31.18,31.15,31.16,61900.0,22.5651,22.5869,22.5651,22.5724,61900.0
2007-03-20 12:35:00,31.15,31.16,31.1,31.15,143100.0,22.5651,22.5724,22.5289,22.5651,143100.0
2007-03-20 12:40:00,31.14,31.16,31.12,31.15,98100.0,22.5579,22.5724,22.5434,22.5651,98100.0
2007-03-20 12:45:00,31.16,31.16,31.13,31.14,40200.0,22.5724,22.5724,22.5507,22.5579,40200.0
2007-03-20 12:50:00,31.14,31.16,31.13,31.15,92100.0,22.5579,22.5724,22.5507,22.5651,92100.0
2007-03-20 12:55:00,31.15,31.17,31.15,31.17,45100.0,22.5651,22.5796,22.5651,22.5796,45100.0
2007-03-20 13:00:00,31.18,31.19,31.16,31.16,64900.0,22.5869,22.5941,22.5724,22.5724,64900.0
2007-03-20 13:05:00,31.16,31.19,31.15,31.18,36900.0,22.5724,22.5941,22.5651,22.5869,36900.0
2007-03-20 13:10:00,31.18,31.2,31.17,31.2,114800.0,22.5869,22.6014,22.5796,22.6014,114800.0
2007-03-20 13:15:00,31.2,31.21,31.16,31.16,67500.0,22.6014,22.6086,22.5724,22.5724,67500.0
2007-03-20 13:20:00,31.16,31.22,31.14,31.22,74300.0,22.5724,22.6159,22.5579,22.6159,74300.0
2007-03-20 13:25:00,31.22,31.25,31.22,31.25,52000.0,22.6159,22.6376,22.6159,22.6376,52000.0
2007-03-20 13:30:00,31.25,31.26,31.21,31.21,69700.0,22.6376,22.6448,22.6086,22.6086,69700.0
2007-03-20 13:35:00,31.21,31.21,31.17,31.17,40600.0,22.6086,22.6086,22.5796,22.5796,40600.0
2007-03-20 13:40:00,31.18,31.19,31.17,31.18,42900.0,22.5869,22.5941,22.5796,22.5869,42900.0
2007-03-20 13:45:00,31.18,31.19,31.17,31.18,47300.0,22.5869,22.5941,22.5796,22.5869,47300.0
2007-03-20 13:50:00,31.18,31.18,31.13,31.13,39900.0,22.5869,22.5869,22.5507,22.5507,39900.0
2007-03-20 13:55:00,31.13,31.16,31.09,31.1,131600.0,22.5507,22.5724,22.5217,22.5289,131600.0
2007-03-20 14:00:00,31.1,31.13,31.09,31.1,116700.0,22.5289,22.5507,22.5217,22.5289,116700.0
2007-03-20 14:05:00,31.1,31.1,31.06,31.08,87400.0,22.5289,22.5289,22.4999,22.5144,87400.0
2007-03-20 14:10:00,31.08,31.1,31.07,31.1,38200.0,22.5144,22.5289,22.5072,22.5289,38200.0
2007-03-20 14:15:00,31.1,31.14,31.08,31.09,70200.0,22.5289,22.5579,22.5144,22.5217,70200.0
2007-03-20 14:20:00,31.09,31.12,31.08,31.11,31700.0,22.5217,22.5434,22.5144,22.5362,31700.0
2007-03-20 14:25:00,31.12,31.15,31.12,31.13,76900.0,22.5434,22.5651,22.5434,22.5507,76900.0
2007-03-20 14:30:00,31.13,31.16,31.12,31.15,87100.0,22.5507,22.5724,22.5434,22.5651,87100.0
2007-03-20 14:35:00,31.15,31.19,31.15,31.19,88500.0,22.5651,22.5941,22.5651,22.5941,88500.0
2007-03-20 14:40:00,31.18,31.21,31.17,31.21,108300.0,22.5869,22.6086,22.5796,22.6086,108300.0
2007-03-20 14:45:00,31.21,31.23,31.2,31.22,53000.0,22.6086,22.6231,22.6014,22.6159,53000.0
2007-03-20 14:50:00,31.22,31.26,31.22,31.25,177800.0,22.6159,22.6448,22.6159,22.6376,177800.0
2007-03-20 14:55:00,31.25,31.28,31.24,31.25,173000.0,22.6376,22.6593,22.6303,22.6376,173000.0
2007-03-20 15:00:00,31.26,31.28,31.22,31.28,128700.0,22.6448,22.6593,22.6159,22.6593,128700.0
2007-03-20 15:05:00,31.27,31.3,31.26,31.29,119000.0,22.6521,22.6738,22.6448,22.6666,119000.0
2007-03-20 15:10:00,31.29,31.31,31.29,31.31,156300.0,22.6666,22.6811,22.6666,22.6811,156300.0
2007-03-20 15:15:00,31.31,31.37,31.3,31.37,219900.0,22.6811,22.7245,22.6738,22.7245,219900.0
2007-03-20 15:20:00,31.37,31.37,31.31,31.32,107300.0,22.7245,22.7245,22.6811,22.6883,107300.0
2007-03-20 15:25:00,31.31,31.34,31.26,31.27,135000.0,22.6811,22.7028,22.6448,22.6521,135000.0
2007-03-20 15:30:00,31.28,31.34,31.28,31.34,114300.0,22.6593,22.7028,22.6593,22.7028,114300.0
2007-03-20 15:35:00,31.33,31.41,31.33,31.4,224500.0,22.6955,22.7535,22.6955,22.7462,224500.0
2007-03-20 15:40:00,31.4,31.4,31.33,31.34,120100.0,22.7462,22.7462,22.6955,22.7028,120100.0
2007-03-20 15:45:00,31.33,31.34,31.32,31.32,60800.0,22.6955,22.7028,22.6883,22.6883,60800.0
2007-03-20 15:50:00,31.32,31.33,31.27,31.28,111500.0,22.6883,22.6955,22.6521,22.6593,111500.0
2007-03-20 15:55:00,31.28,31.29,31.25,31.29,225200.0,22.6593,22.6666,22.6376,22.6666,225200.0
2007-03-21 09:30:00,31.35,31.38,31.25,31.37,133600.0,22.71,22.7318,22.6376,22.7245,133600.0
2007-03-21 09:35:00,31.36,31.36,31.25,31.27,44100.0,22.7173,22.7173,22.6376,22.6521,44100.0
2007-03-21 09:40:00,31.27,31.3,31.26,31.27,59000.0,22.6521,22.6738,22.6448,22.6521,59000.0
2007-03-21 09:45:00,31.27,31.29,31.26,31.27,95400.0,22.6521,22.6666,22.6448,22.6521,95400.0
2007-03-21 09:50:00,31.28,31.3,31.26,31.29,93000.0,22.6593,22.6738,22.6448,22.6666,93000.0
2007-03-21 09:55:00,31.3,31.3,31.27,31.29,135700.0,22.6738,22.6738,22.6521,22.6666,135700.0
2007-03-21 10:00:00,31.3,31.3,31.28,31.3,34200.0,22.6738,22.6738,22.6593,22.6738,34200.0
2007-03-21 10:05:00,31.3,31.34,31.29,31.33,100100.0,22.6738,22.7028,22.6666,22.6955,100100.0
2007-03-21 10:10:00,31.32,31.4,31.32,31.4,57600.0,22.6883,22.7462,22.6883,22.7462,57600.0
2007-03-21 10:15:00,31.4,31.4,31.38,31.39,77000.0,22.7462,22.7462,22.7318,22.739,77000.0
2007-03-21 10:20:00,31.4,31.41,31.38,31.39,89400.0,22.7462,22.7535,22.7318,22.739,89400.0
2007-03-21 10:25:00,31.4,31.41,31.39,31.4,73500.0,22.7462,22.7535,22.739,22.7462,73500.0
2007-03-21 10:30:00,31.4,31.41,31.39,31.4,64100.0,22.7462,22.7535,22.739,22.7462,64100.0
2007-03-21 10:35:00,31.39,31.41,31.38,31.39,56500.0,22.739,22.7535,22.7318,22.739,56500.0
2007-03-21 10:40:00,31.38,31.42,31.38,31.42,50500.0,22.7318,22.7607,22.7318,22.7607,50500.0
2007-03-21 10:45:00,31.42,31.47,31.41,31.46,123900.0,22.7607,22.797,22.7535,22.7897,123900.0
2007-03-21 10:50:00,31.46,31.56,31.45,31.56,176300.0,22.7897,22.8622,22.7825,22.8622,176300.0
2007-03-21 10:55:00,31.56,31.57,31.47,31.47,183000.0,22.8622,22.8694,22.797,22.797,183000.0
2007-03-21 11:00:00,31.48,31.5,31.46,31.5,75500.0,22.8042,22.8187,22.7897,22.8187,75500.0
2007-03-21 11:05:00,31.5,31.51,31.44,31.45,68600.0,22.8187,22.8259,22.7752,22.7825,68600.0
2007-03-21 11:10:00,31.45,31.5,31.43,31.5,159100.0,22.7825,22.8187,22.768,22.8187,159100.0
2007-03-21 11:15:00,31.49,31.52,31.49,31.52,144300.0,22.8114,22.8332,22.8114,22.8332,144300.0
2007-03-21 11:20:00,31.51,31.52,31.47,31.47,25300.0,22.8259,22.8332,22.797,22.797,25300.0
2007-03-21 11:25:00,31.48,31.54,31.47,31.53,210400.0,22.8042,22.8477,22.797,22.8404,210400.0
2007-03-21 11:30:00,31.52,31.61,31.52,31.6,219100.0,22.8332,22.8984,22.8332,22.8911,219100.0
2007-03-21 11:35:00,31.6,31.66,31.59,31.65,300800.0,22.8911,22.9346,22.8839,22.9273,300800.0
2007-03-21 11:40:00,31.65,31.66,31.62,31.66,220400.0,22.9273,22.9346,22.9056,22.9346,220400.0
2007-03-21 11:45:00,31.66,31.68,31.64,31.64,103200.0,22.9346,22.9491,22.9201,22.9201,103200.0
2007-03-21 11:50:00,31.65,31.66,31.65,31.65,38400.0,22.9273,22.9346,22.9273,22.9273,38400.0
2007-03-21 11:55:00,31.66,31.7,31.65,31.67,115100.0,22.9346,22.9636,22.9273,22.9418,115100.0
2007-03-21 12:00:00,31.68,31.68,31.66,31.66,47100.0,22.9491,22.9491,22.9346,22.9346,47100.0
2007-03-21 12:05:00,31.66,31.67,31.63,31.63,43800.0,22.9346,22.9418,22.9129,22.9129,43800.0
2007-03-21 12:10:00,31.63,31.68,31.63,31.67,105500.0,22.9129,22.9491,22.9129,22.9418,105500.0
2007-03-21 12:15:00,31.67,31.68,31.67,31.68,13300.0,22.9418,22.9491,22.9418,22.9491,13300.0
2007-03-21 12:20:00,31.67,31.68,31.63,31.63,48600.0,22.9418,22.9491,22.9129,22.9129,48600.0
2007-03-21 12:25:00,31.64,31.68,31.63,31.66,189600.0,22.9201,22.9491,22.9129,22.9346,189600.0
2007-03-21 12:30:00,31.66,31.66,31.64,31.64,66200.0,22.9346,22.9346,22.9201,22.9201,66200.0
2007-03-21 12:35:00,31.64,31.69,31.63,31.66,150300.0,22.9201,22.9563,22.9129,22.9346,150300.0
2007-03-21 12:40:00,31.66,31.67,31.63,31.66,184900.0,22.9346,22.9418,22.9129,22.9346,184900.0
2007-03-21 12:45:00,31.65,31.66,31.63,31.64,57500.0,22.9273,22.9346,22.9129,22.9201,57500.0
2007-03-21 12:50:00,31.64,31.66,31.63,31.63,73200.0,22.9201,22.9346,22.9129,22.9129,73200.0
2007-03-21 12:55:00,31.63,31.63,31.57,31.58,32200.0,22.9129,22.9129,22.8694,22.8766,32200.0
2007-03-21 13:00:00,31.57,31.58,31.57,31.57,13100.0,22.8694,22.8766,22.8694,22.8694,13100.0
2007-03-21 13:05:00,31.57,31.6,31.57,31.6,57600.0,22.8694,22.8911,22.8694,22.8911,57600.0
2007-03-21 13:10:00,31.59,31.61,31.58,31.59,79000.0,22.8839,22.8984,22.8766,22.8839,79000.0
2007-03-21 13:15:00,31.58,31.59,31.55,31.56,50100.0,22.8766,22.8839,22.8549,22.8622,50100.0
2007-03-21 13:20:00,31.55,31.58,31.55,31.56,44800.0,22.8549,22.8766,22.8549,22.8622,44800.0
2007-03-21 13:25:00,31.56,31.59,31.55,31.58,81700.0,22.8622,22.8839,22.8549,22.8766,81700.0
2007-03-21 13:30:00,31.58,31.59,31.57,31.58,51900.0,22.8766,22.8839,22.8694,22.8766,51900.0
2007-03-21 13:35:00,31.58,31.6,31.57,31.59,64800.0,22.8766,22.8911,22.8694,22.8839,64800.0
2007-03-21 13:40:00,31.6,31.62,31.58,31.61,85700.0,22.8911,22.9056,22.8766,22.8984,85700.0
2007-03-21 13:45:00,31.62,31.64,31.61,31.62,69700.0,22.9056,22.9201,22.8984,22.9056,69700.0
2007-03-21 13:50:00,31.62,31.67,31.62,31.66,138400.0,22.9056,22.9418,22.9056,22.9346,138400.0
2007-03-21 13:55:00,31.67,31.67,31.64,31.65,103900.0,22.9418,22.9418,22.9201,22.9273,103900.0
2007-03-21 14:00:00,31.65,31.67,31.62,31.62,101100.0,22.9273,22.9418,22.9056,22.9056,101100.0
2007-03-21 14:05:00,31.62,31.63,31.59,31.63,29000.0,22.9056,22.9129,22.8839,22.9129,29000.0
2007-03-21 14:10:00,31.63,31.64,31.58,31.59,29900.0,22.9129,22.9201,22.8766,22.8839,29900.0
2007-03-21 14:15:00,31.6,31.81,31.57,31.75,308500.0,22.8911,23.0433,22.8694,22.9998,308500.0
2007-03-21 14:20:00,31.75,31.92,31.74,31.92,307200.0,22.9998,23.1229,22.9925,23.1229,307200.0
2007-03-21 14:25:00,31.94,32.01,31.93,31.99,396300.0,23.1374,23.1881,23.1302,23.1736,396300.0
2007-03-21 14:30:00,31.98,32.03,31.98,32.01,191600.0,23.1664,23.2026,23.1664,23.1881,191600.0
2007-03-21 14:35:00,32.0,32.02,31.99,32.01,163000.0,23.1809,23.1954,23.1736,23.1881,163000.0
2007-03-21 14:40:00,32.01,32.2,32.0,32.19,179100.0,23.1881,23.3258,23.1809,23.3185,179100.0
2007-03-21 14:45:00,32.2,32.25,32.12,32.16,349500.0,23.3258,23.362,23.2678,23.2968,349500.0
2007-03-21 14:50:00,32.16,32.25,32.14,32.25,165700.0,23.2968,23.362,23.2823,23.362,165700.0
2007-03-21 14:55:00,32.26,32.43,32.25,32.42,207400.0,23.3692,23.4924,23.362,23.4851,207400.0
2007-03-21 15:00:00,32.42,32.47,32.4,32.44,347000.0,23.4851,23.5214,23.4706,23.4996,347000.0
2007-03-21 15:05:00,32.45,32.46,32.44,32.44,156800.0,23.5069,23.5141,23.4996,23.4996,156800.0
2007-03-21 15:10:00,32.44,32.45,32.27,32.4,298600.0,23.4996,23.5069,23.3765,23.4706,298600.0
2007-03-21 15:15:00,32.4,32.4,32.31,32.31,156000.0,23.4706,23.4706,23.4055,23.4055,156000.0
2007-03-21 15:20:00,32.31,32.4,32.31,32.35,217500.0,23.4055,23.4706,23.4055,23.4344,217500.0
2007-03-21 15:25:00,32.36,32.37,32.23,32.24,260400.0,23.4417,23.4489,23.3475,23.3547,260400.0
2007-03-21 15:30:00,32.24,32.28,32.22,32.25,305400.0,23.3547,23.3837,23.3403,23.362,305400.0
2007-03-21 15:35:00,32.25,32.3,32.24,32.28,180900.0,23.362,23.3982,23.3547,23.3837,180900.0
2007-03-21 15:40:00,32.28,32.3,32.27,32.28,163300.0,23.3837,23.3982,23.3765,23.3837,163300.0
2007-03-21 15:45:00,32.27,32.35,32.27,32.32,251100.0,23.3765,23.4344,23.3765,23.4127,251100.0
2007-03-21 15:50:00,32.33,32.33,32.22,32.24,354900.0,23.4199,23.4199,23.3403,23.3547,354900.0
2007-03-21 15:55:00,32.23,32.28,32.22,32.26,328600.0,23.3475,23.3837,23.3403,23.3692,328600.0
2007-03-22 09:30:00,32.35,33.0,32.2,32.32,150700.0,23.4344,23.9053,23.3258,23.4127,150700.0
2007-03-22 09:35:00,32.32,32.32,32.16,32.28,71500.0,23.4127,23.4127,23.2968,23.3837,71500.0
2007-03-22 09:40:00,32.28,32.42,32.26,32.28,114500.0,23.3837,23.4851,23.3692,23.3837,114500.0
2007-03-22 09:45:00,32.27,32.27,32.19,32.2,77400.0,23.3765,23.3765,23.3185,23.3258,77400.0
2007-03-22 09:50:00,32.2,32.26,32.16,32.19,89300.0,23.3258,23.3692,23.2968,23.3185,89300.0
2007-03-22 09:55:00,32.19,32.19,32.08,32.1,119400.0,23.3185,23.3185,23.2388,23.2533,119400.0
2007-03-22 10:00:00,32.1,32.17,32.05,32.05,153000.0,23.2533,23.304,23.2171,23.2171,153000.0
2007-03-22 10:05:00,32.05,32.06,31.99,32.01,173400.0,23.2171,23.2244,23.1736,23.1881,173400.0
2007-03-22 10:10:00,32.01,32.04,31.97,31.99,168000.0,23.1881,23.2099,23.1592,23.1736,168000.0
2007-03-22 10:15:00,32.0,32.05,31.95,31.95,116800.0,23.1809,23.2171,23.1447,23.1447,116800.0
2007-03-22 10:20:00,31.95,32.01,31.94,31.94,77600.0,23.1447,23.1881,23.1374,23.1374,77600.0
2007-03-22 10:25:00,31.95,32.05,31.93,32.01,109800.0,23.1447,23.2171,23.1302,23.1881,109800.0
2007-03-22 10:30:00,32.0,32.03,31.95,31.95,111500.0,23.1809,23.2026,23.1447,23.1447,111500.0
2007-03-22 10:35:00,31.95,31.98,31.92,31.92,163800.0,23.1447,23.1664,23.1229,23.1229,163800.0
2007-03-22 10:40:00,31.92,31.95,31.86,31.88,165300.0,23.1229,23.1447,23.0795,23.094,165300.0
2007-03-22 10:45:00,31.88,32.0,31.86,31.98,91800.0,23.094,23.1809,23.0795,23.1664,91800.0
2007-03-22 10:50:00,31.96,31.96,31.84,31.9,83400.0,23.1519,23.1519,23.065,23.1084,83400.0
2007-03-22 10:55:00,31.9,31.91,31.83,31.84,189400.0,23.1084,23.1157,23.0577,23.065,189400.0
2007-03-22 11:00:00,31.83,31.87,31.8,31.81,105000.0,23.0577,23.0867,23.036,23.0433,105000.0
2007-03-22 11:05:00,31.81,31.84,31.79,31.83,112100.0,23.0433,23.065,23.0288,23.0577,112100.0
2007-03-22 11:10:00,31.84,31.89,31.82,31.88,97300.0,23.065,23.1012,23.0505,23.094,97300.0
2007-03-22 11:15:00,31.88,31.98,31.88,31.98,88300.0,23.094,23.1664,23.094,23.1664,88300.0
2007-03-22 11:20:00,31.98,32.08,31.97,32.05,127500.0,23.1664,23.2388,23.1592,23.2171,127500.0
2007-03-22 11:25:00,32.05,32.05,31.95,32.0,74000.0,23.2171,23.2171,23.1447,23.1809,74000.0
2007-03-22 11:30:00,32.0,32.0,31.96,31.97,38700.0,23.1809,23.1809,23.1519,23.1592,38700.0
2007-03-22 11:35:00,31.97,31.97,31.88,31.9,87300.0,23.1592,23.1592,23.094,23.1084,87300.0
2007-03-22 11:40:00,31.9,31.9,31.88,31.88,48400.0,23.1084,23.1084,23.094,23.094,48400.0
2007-03-22 11:45:00,31.88,31.92,31.88,31.9,51200.0,23.094,23.1229,23.094,23.1084,51200.0
2007-03-22 11:50:00,31.9,31.9,31.88,31.89,35700.0,23.1084,23.1084,23.094,23.1012,35700.0
2007-03-22 11:55:00,31.89,32.02,31.88,32.0,117700.0,23.1012,23.1954,23.094,23.1809,117700.0
2007-03-22 12:00:00,32.0,32.04,31.98,32.03,48500.0,23.1809,23.2099,23.1664,23.2026,48500.0
2007-03-22 12:05:00,32.03,32.11,32.03,32.11,45600.0,23.2026,23.2606,23.2026,23.2606,45600.0
2007-03-22 12:10:00,32.11,32.17,31.95,32.16,107000.0,23.2606,23.304,23.1447,23.2968,107000.0
2007-03-22 12:15:00,32.16,32.17,32.15,32.16,36400.0,23.2968,23.304,23.2895,23.2968,36400.0
2007-03-22 12:20:00,32.17,32.2,32.16,32.18,55600.0,23.304,23.3258,23.2968,23.3113,55600.0
2007-03-22 12:25:00,32.18,32.19,32.16,32.17,86500.0,23.3113,23.3185,23.2968,23.304,86500.0
2007-03-22 12:30:00,32.17,32.24,32.17,32.22,85500.0,23.304,23.3547,23.304,23.3403,85500.0
2007-03-22 12:35:00,32.22,32.23,32.14,32.14,54400.0,23.3403,23.3475,23.2823,23.2823,54400.0
2007-03-22 12:40:00,32.15,32.16,32.1,32.15,65300.0,23.2895,23.2968,23.2533,23.2895,65300.0
2007-03-22 12:45:00,32.15,32.15,32.13,32.13,24000.0,23.2895,23.2895,23.2751,23.2751,24000.0
2007-03-22 12:50:00,32.13,32.21,32.13,32.21,83800.0,23.2751,23.333,23.2751,23.333,83800.0
2007-03-22 12:55:00,32.2,32.21,32.12,32.12,44400.0,23.3258,23.333,23.2678,23.2678,44400.0
2007-03-22 13:00:00,32.12,32.17,32.11,32.14,88600.0,23.2678,23.304,23.2606,23.2823,88600.0
2007-03-22 13:05:00,32.14,32.15,32.11,32.13,33500.0,23.2823,23.2895,23.2606,23.2751,33500.0
2007-03-22 13:10:00,32.13,32.17,32.12,32.17,33800.0,23.2751,23.304,23.2678,23.304,33800.0
2007-03-22 13:15:00,32.17,32.2,32.14,32.2,56900.0,23.304,23.3258,23.2823,23.3258,56900.0
2007-03-22 13:20:00,32.2,32.2,32.16,32.17,15700.0,23.3258,23.3258,23.2968,23.304,15700.0
2007-03-22 13:25:00,32.16,32.27,32.15,32.26,125400.0,23.2968,23.3765,23.2895,23.3692,125400.0
2007-03-22 13:30:00,32.26,32.28,32.22,32.24,104800.0,23.3692,23.3837,23.3403,23.3547,104800.0
2007-03-22 13:35:00,32.24,32.26,32.22,32.26,178000.0,23.3547,23.3692,23.3403,23.3692,178000.0
2007-03-22 13:40:00,32.26,32.35,32.26,32.34,118100.0,23.3692,23.4344,23.3692,23.4272,118100.0
2007-03-22 13:45:00,32.34,32.35,32.31,32.31,66300.0,23.4272,23.4344,23.4055,23.4055,66300.0
2007-03-22 13:50:00,32.31,32.4,32.31,32.38,126000.0,23.4055,23.4706,23.4055,23.4562,126000.0
2007-03-22 13:55:00,32.38,32.39,32.3,32.37,118800.0,23.4562,23.4634,23.3982,23.4489,118800.0
2007-03-22 14:00:00,32.37,32.4,32.34,32.39,89000.0,23.4489,23.4706,23.4272,23.4634,89000.0
2007-03-22 14:05:00,32.39,32.44,32.38,32.38,113200.0,23.4634,23.4996,23.4562,23.4562,113200.0
2007-03-22 14:10:00,32.38,32.45,32.37,32.42,84400.0,23.4562,23.5069,23.4489,23.4851,84400.0
2007-03-22 14:15:00,32.42,32.46,32.4,32.42,131900.0,23.4851,23.5141,23.4706,23.4851,131900.0
2007-03-22 14:20:00,32.42,32.42,32.39,32.4,76000.0,23.4851,23.4851,23.4634,23.4706,76000.0
2007-03-22 14:25:00,32.4,32.44,32.4,32.42,74200.0,23.4706,23.4996,23.4706,23.4851,74200.0
2007-03-22 14:30:00,32.42,32.44,32.42,32.43,56700.0,23.4851,23.4996,23.4851,23.4924,56700.0
2007-03-22 14:35:00,32.42,32.42,32.35,32.39,211600.0,23.4851,23.4851,23.4344,23.4634,211600.0
2007-03-22 14:40:00,32.39,32.43,32.32,32.4,185400.0,23.4634,23.4924,23.4127,23.4706,185400.0
2007-03-22 14:45:00,32.41,32.41,32.34,32.4,125700.0,23.4779,23.4779,23.4272,23.4706,125700.0
2007-03-22 14:50:00,32.4,32.44,32.35,32.37,110900.0,23.4706,23.4996,23.4344,23.4489,110900.0
2007-03-22 14:55:00,32.37,32.39,32.36,32.37,69800.0,23.4489,23.4634,23.4417,23.4489,69800.0
2007-03-22 15:00:00,32.38,32.38,32.29,32.36,99500.0,23.4562,23.4562,23.391,23.4417,99500.0
2007-03-22 15:05:00,32.37,32.37,32.3,32.3,61300.0,23.4489,23.4489,23.3982,23.3982,61300.0
2007-03-22 15:10:00,32.3,32.3,32.26,32.3,118500.0,23.3982,23.3982,23.3692,23.3982,118500.0
2007-03-22 15:15:00,32.31,32.32,32.26,32.28,83100.0,23.4055,23.4127,23.3692,23.3837,83100.0
2007-03-22 15:20:00,32.28,32.28,32.21,32.21,64600.0,23.3837,23.3837,23.333,23.333,64600.0
2007-03-22 15:25:00,32.21,32.22,32.14,32.21,203900.0,23.333,23.3403,23.2823,23.333,203900.0
2007-03-22 15:30:00,32.22,32.23,32.2,32.21,98400.0,23.3403,23.3475,23.3258,23.333,98400.0
2007-03-22 15:35:00,32.21,32.22,32.2,32.22,118800.0,23.333,23.3403,23.3258,23.3403,118800.0
2007-03-22 15:40:00,32.21,32.23,32.2,32.21,109800.0,23.333,23.3475,23.3258,23.333,109800.0
2007-03-22 15:45:00,32.22,32.3,32.21,32.29,147400.0,23.3403,23.3982,23.333,23.391,147400.0
2007-03-22 15:50:00,32.3,32.31,32.27,32.27,122700.0,23.3982,23.4055,23.3765,23.3765,122700.0
2007-03-22 15:55:00,32.27,32.29,32.23,32.23,128400.0,23.3765,23.391,23.3475,23.3475,128400.0
2007-03-23 09:30:00,32.17,32.23,32.13,32.21,198800.0,23.304,23.3475,23.2751,23.333,198800.0
2007-03-23 09:35:00,32.2,32.34,32.19,32.33,73000.0,23.3258,23.4272,23.3185,23.4199,73000.0
2007-03-23 09:40:00,32.33,32.34,32.26,32.29,59200.0,23.4199,23.4272,23.3692,23.391,59200.0
2007-03-23 09:45:00,32.28,32.34,32.25,32.25,71900.0,23.3837,23.4272,23.362,23.362,71900.0
2007-03-23 09:50:00,32.25,32.29,32.19,32.19,73700.0,23.362,23.391,23.3185,23.3185,73700.0
2007-03-23 09:55:00,32.19,32.22,32.17,32.18,81500.0,23.3185,23.3403,23.304,23.3113,81500.0
2007-03-23 10:00:00,32.19,32.61,32.17,32.59,410400.0,23.3185,23.6228,23.304,23.6083,410400.0
2007-03-23 10:05:00,32.58,32.59,32.52,32.58,244600.0,23.601,23.6083,23.5576,23.601,244600.0
2007-03-23 10:10:00,32.57,32.58,32.51,32.53,183300.0,23.5938,23.601,23.5503,23.5648,183300.0
2007-03-23 10:15:00,32.52,32.52,32.39,32.42,111700.0,23.5576,23.5576,23.4634,23.4851,111700.0
2007-03-23 10:20:00,32.42,32.45,32.35,32.39,96600.0,23.4851,23.5069,23.4344,23.4634,96600.0
2007-03-23 10:25:00,32.39,32.44,32.37,32.4,149700.0,23.4634,23.4996,23.4489,23.4706,149700.0
2007-03-23 10:30:00,32.39,32.42,32.38,32.39,82700.0,23.4634,23.4851,23.4562,23.4634,82700.0
2007-03-23 10:35:00,32.4,32.45,32.39,32.39,63600.0,23.4706,23.5069,23.4634,23.4634,63600.0
2007-03-23 10:40:00,32.38,32.38,32.33,32.37,63700.0,23.4562,23.4562,23.4199,23.4489,63700.0
2007-03-23 10:45:00,32.37,32.39,32.35,32.38,65500.0,23.4489,23.4634,23.4344,23.4562,65500.0
2007-03-23 10:50:00,32.38,32.42,32.35,32.35,40100.0,23.4562,23.4851,23.4344,23.4344,40100.0
2007-03-23 10:55:00,32.35,32.4,32.33,32.36,132500.0,23.4344,23.4706,23.4199,23.4417,132500.0
2007-03-23 11:00:00,32.36,32.37,32.33,32.36,43900.0,23.4417,23.4489,23.4199,23.4417,43900.0
2007-03-23 11:05:00,32.36,32.39,32.33,32.37,90300.0,23.4417,23.4634,23.4199,23.4489,90300.0
2007-03-23 11:10:00,32.38,32.39,32.34,32.39,56400.0,23.4562,23.4634,23.4272,23.4634,56400.0
2007-03-23 11:15:00,32.4,32.45,32.38,32.45,112600.0,23.4706,23.5069,23.4562,23.5069,112600.0
2007-03-23 11:20:00,32.45,32.46,32.4,32.44,118700.0,23.5069,23.5141,23.4706,23.4996,118700.0
2007-03-23 11:25:00,32.43,32.44,32.41,32.42,89600.0,23.4924,23.4996,23.4779,23.4851,89600.0
2007-03-23 11:30:00,32.41,32.45,32.4,32.43,92600.0,23.4779,23.5069,23.4706,23.4924,92600.0
2007-03-23 11:35:00,32.43,32.48,32.43,32.47,109700.0,23.4924,23.5286,23.4924,23.5214,109700.0
2007-03-23 11:40:00,32.47,32.48,32.44,32.45,123100.0,23.5214,23.5286,23.4996,23.5069,123100.0
2007-03-23 11:45:00,32.45,32.52,32.44,32.51,118800.0,23.5069,23.5576,23.4996,23.5503,118800.0
2007-03-23 11:50:00,32.51,32.55,32.49,32.5,106500.0,23.5503,23.5793,23.5358,23.5431,106500.0
2007-03-23 11:55:00,32.5,32.52,32.49,32.51,35200.0,23.5431,23.5576,23.5358,23.5503,35200.0
2007-03-23 12:00:00,32.51,32.6,32.51,32.56,120600.0,23.5503,23.6155,23.5503,23.5866,120600.0
2007-03-23 12:05:00,32.55,32.59,32.55,32.59,66400.0,23.5793,23.6083,23.5793,23.6083,66400.0
2007-03-23 12:10:00,32.6,32.62,32.54,32.58,80500.0,23.6155,23.63,23.5721,23.601,80500.0
2007-03-23 12:15:00,32.57,32.59,32.53,32.55,53400.0,23.5938,23.6083,23.5648,23.5793,53400.0
2007-03-23 12:20:00,32.56,32.58,32.55,32.55,54100.0,23.5866,23.601,23.5793,23.5793,54100.0
2007-03-23 12:25:00,32.54,32.61,32.54,32.58,52900.0,23.5721,23.6228,23.5721,23.601,52900.0
2007-03-23 12:30:00,32.57,32.59,32.55,32.59,61200.0,23.5938,23.6083,23.5793,23.6083,61200.0
2007-03-23 12:35:00,32.59,32.59,32.48,32.48,52700.0,23.6083,23.6083,23.5286,23.5286,52700.0
2007-03-23 12:40:00,32.49,32.65,32.48,32.56,100500.0,23.5358,23.6517,23.5286,23.5866,100500.0
2007-03-23 12:45:00,32.57,32.58,32.52,32.56,73800.0,23.5938,23.601,23.5576,23.5866,73800.0
2007-03-23 12:50:00,32.56,32.56,32.47,32.48,47100.0,23.5866,23.5866,23.5214,23.5286,47100.0
2007-03-23 12:55:00,32.48,32.55,32.46,32.5,80700.0,23.5286,23.5793,23.5141,23.5431,80700.0
2007-03-23 13:00:00,32.5,32.58,32.48,32.56,110000.0,23.5431,23.601,23.5286,23.5866,110000.0
2007-03-23 13:05:00,32.57,32.64,32.57,32.64,153800.0,23.5938,23.6445,23.5938,23.6445,153800.0
2007-03-23 13:10:00,32.64,32.64,32.47,32.47,109100.0,23.6445,23.6445,23.5214,23.5214,109100.0
2007-03-23 13:15:00,32.47,32.55,32.47,32.55,55000.0,23.5214,23.5793,23.5214,23.5793,55000.0
2007-03-23 13:20:00,32.56,32.57,32.44,32.45,90200.0,23.5866,23.5938,23.4996,23.5069,90200.0
2007-03-23 13:25:00,32.45,32.53,32.44,32.48,56700.0,23.5069,23.5648,23.4996,23.5286,56700.0
2007-03-23 13:30:00,32.49,32.52,32.45,32.46,161500.0,23.5358,23.5576,23.5069,23.5141,161500.0
2007-03-23 13:35:00,32.46,32.47,32.42,32.42,67400.0,23.5141,23.5214,23.4851,23.4851,67400.0
2007-03-23 13:40:00,32.42,32.43,32.38,32.43,109900.0,23.4851,23.4924,23.4562,23.4924,109900.0
2007-03-23 13:45:00,32.43,32.52,32.43,32.5,150900.0,23.4924,23.5576,23.4924,23.5431,150900.0
2007-03-23 13:50:00,32.5,32.56,32.49,32.56,52100.0,23.5431,23.5866,23.5358,23.5866,52100.0
2007-03-23 13:55:00,32.55,32.55,32.47,32.47,26700.0,23.5793,23.5793,23.5214,23.5214,26700.0
2007-03-23 14:00:00,32.47,32.49,32.45,32.45,63200.0,23.5214,23.5358,23.5069,23.5069,63200.0
2007-03-23 14:05:00,32.45,32.48,32.44,32.46,24800.0,23.5069,23.5286,23.4996,23.5141,24800.0
2007-03-23 14:10:00,32.47,32.5,32.46,32.49,42400.0,23.5214,23.5431,23.5141,23.5358,42400.0
2007-03-23 14:15:00,32.5,32.5,32.41,32.41,46900.0,23.5431,23.5431,23.4779,23.4779,46900.0
2007-03-23 14:20:00,32.41,32.46,32.37,32.42,89300.0,23.4779,23.5141,23.4489,23.4851,89300.0
2007-03-23 14:25:00,32.43,32.46,32.42,32.42,28200.0,23.4924,23.5141,23.4851,23.4851,28200.0
2007-03-23 14:30:00,32.43,32.5,32.43,32.48,68400.0,23.4924,23.5431,23.4924,23.5286,68400.0
2007-03-23 14:35:00,32.49,32.5,32.47,32.49,39700.0,23.5358,23.5431,23.5214,23.5358,39700.0
2007-03-23 14:40:00,32.5,32.5,32.49,32.5,32700.0,23.5431,23.5431,23.5358,23.5431,32700.0
2007-03-23 14:45:00,32.5,32.52,32.49,32.51,116200.0,23.5431,23.5576,23.5358,23.5503,116200.0
2007-03-23 14:50:00,32.51,32.53,32.48,32.52,268700.0,23.5503,23.5648,23.5286,23.5576,268700.0
2007-03-23 14:55:00,32.52,32.53,32.43,32.49,102900.0,23.5576,23.5648,23.4924,23.5358,102900.0
2007-03-23 15:00:00,32.48,32.48,32.45,32.47,61200.0,23.5286,23.5286,23.5069,23.5214,61200.0
2007-03-23 15:05:00,32.48,32.5,32.43,32.44,97900.0,23.5286,23.5431,23.4924,23.4996,97900.0
2007-03-23 15:10:00,32.45,32.46,32.41,32.43,63300.0,23.5069,23.5141,23.4779,23.4924,63300.0
2007-03-23 15:15:00,32.43,32.47,32.43,32.44,64800.0,23.4924,23.5214,23.4924,23.4996,64800.0
2007-03-23 15:20:00,32.45,32.51,32.45,32.5,184500.0,23.5069,23.5503,23.5069,23.5431,184500.0
2007-03-23 15:25:00,32.49,32.52,32.49,32.49,339200.0,23.5358,23.5576,23.5358,23.5358,339200.0
2007-03-23 15:30:00,32.5,32.55,32.5,32.53,164600.0,23.5431,23.5793,23.5431,23.5648,164600.0
2007-03-23 15:35:00,32.53,32.54,32.44,32.44,124800.0,23.5648,23.5721,23.4996,23.4996,124800.0
2007-03-23 15:40:00,32.43,32.47,32.42,32.42,77300.0,23.4924,23.5214,23.4851,23.4851,77300.0
2007-03-23 15:45:00,32.42,32.43,32.4,32.41,114600.0,23.4851,23.4924,23.4706,23.4779,114600.0
2007-03-23 15:50:00,32.4,32.41,32.37,32.37,124400.0,23.4706,23.4779,23.4489,23.4489,124400.0
2007-03-23 15:55:00,32.37,32.4,32.37,32.4,206900.0,23.4489,23.4706,23.4489,23.4706,206900.0
2007-03-26 09:30:00,32.5,32.61,32.4,32.49,144500.0,23.5431,23.6228,23.4706,23.5358,144500.0
2007-03-26 09:35:00,32.49,32.5,32.4,32.42,78200.0,23.5358,23.5431,23.4706,23.4851,78200.0
2007-03-26 09:40:00,32.42,32.47,32.4,32.47,87900.0,23.4851,23.5214,23.4706,23.5214,87900.0
2007-03-26 09:45:00,32.46,32.48,32.42,32.43,114200.0,23.5141,23.5286,23.4851,23.4924,114200.0
2007-03-26 09:50:00,32.43,32.5,32.41,32.47,140800.0,23.4924,23.5431,23.4779,23.5214,140800.0
2007-03-26 09:55:00,32.46,32.52,32.45,32.46,53700.0,23.5141,23.5576,23.5069,23.5141,53700.0
2007-03-26 10:00:00,32.45,32.45,32.15,32.16,345500.0,23.5069,23.5069,23.2895,23.2968,345500.0
2007-03-26 10:05:00,32.15,32.2,31.94,31.95,277600.0,23.2895,23.3258,23.1374,23.1447,277600.0
2007-03-26 10:10:00,31.95,32.05,31.94,31.99,296600.0,23.1447,23.2171,23.1374,23.1736,296600.0
2007-03-26 10:15:00,31.99,32.05,31.95,32.02,143100.0,23.1736,23.2171,23.1447,23.1954,143100.0
2007-03-26 10:20:00,32.01,32.02,31.9,31.91,107000.0,23.1881,23.1954,23.1084,23.1157,107000.0
2007-03-26 10:25:00,31.91,31.97,31.84,31.84,177300.0,23.1157,23.1592,23.065,23.065,177300.0
2007-03-26 10:30:00,31.85,31.86,31.8,31.82,156800.0,23.0722,23.0795,23.036,23.0505,156800.0
2007-03-26 10:35:00,31.81,31.88,31.81,31.85,150300.0,23.0433,23.094,23.0433,23.0722,150300.0
2007-03-26 10:40:00,31.84,32.01,31.84,31.99,148800.0,23.065,23.1881,23.065,23.1736,148800.0
2007-03-26 10:45:00,31.99,32.0,31.92,31.94,116900.0,23.1736,23.1809,23.1229,23.1374,116900.0
2007-03-26 10:50:00,31.94,31.96,31.9,31.94,102500.0,23.1374,23.1519,23.1084,23.1374,102500.0
2007-03-26 10:55:00,31.95,31.99,31.92,31.92,72800.0,23.1447,23.1736,23.1229,23.1229,72800.0
2007-03-26 11:00:00,31.92,31.93,31.81,31.83,98500.0,23.1229,23.1302,23.0433,23.0577,98500.0
2007-03-26 11:05:00,31.83,31.9,31.83,31.86,80800.0,23.0577,23.1084,23.0577,23.0795,80800.0
2007-03-26 11:10:00,31.86,31.89,31.84,31.84,46500.0,23.0795,23.1012,23.065,23.065,46500.0
2007-03-26 11:15:00,31.84,31.91,31.84,31.9,71800.0,23.065,23.1157,23.065,23.1084,71800.0
2007-03-26 11:20:00,31.9,31.98,31.89,31.93,77600.0,23.1084,23.1664,23.1012,23.1302,77600.0
2007-03-26 11:25:00,31.93,31.95,31.91,31.93,29700.0,23.1302,23.1447,23.1157,23.1302,29700.0
2007-03-26 11:30:00,31.92,31.97,31.92,31.97,53100.0,23.1229,23.1592,23.1229,23.1592,53100.0
2007-03-26 11:35:00,31.96,32.01,31.96,32.0,107900.0,23.1519,23.1881,23.1519,23.1809,107900.0
2007-03-26 11:40:00,32.0,32.0,31.97,31.98,50100.0,23.1809,23.1809,23.1592,23.1664,50100.0
2007-03-26 11:45:00,31.98,31.99,31.95,31.97,46100.0,23.1664,23.1736,23.1447,23.1592,46100.0
2007-03-26 11:50:00,31.96,31.96,31.92,31.92,47500.0,23.1519,23.1519,23.1229,23.1229,47500.0
2007-03-26 11:55:00,31.92,31.98,31.92,31.95,29500.0,23.1229,23.1664,23.1229,23.1447,29500.0
2007-03-26 12:00:00,31.95,31.99,31.95,31.99,35400.0,23.1447,23.1736,23.1447,23.1736,35400.0
2007-03-26 12:05:00,31.99,32.0,31.98,31.99,47800.0,23.1736,23.1809,23.1664,23.1736,47800.0
2007-03-26 12:10:00,32.0,32.0,31.96,31.99,27600.0,23.1809,23.1809,23.1519,23.1736,27600.0
2007-03-26 12:15:00,31.98,32.0,31.98,32.0,41900.0,23.1664,23.1809,23.1664,23.1809,41900.0
2007-03-26 12:20:00,32.0,32.04,31.99,32.03,47500.0,23.1809,23.2099,23.1736,23.2026,47500.0
2007-03-26 12:25:00,32.04,32.05,32.02,32.03,11700.0,23.2099,23.2171,23.1954,23.2026,11700.0
2007-03-26 12:30:00,32.03,32.08,32.02,32.05,37200.0,23.2026,23.2388,23.1954,23.2171,37200.0
2007-03-26 12:35:00,32.05,32.06,32.01,32.01,31900.0,23.2171,23.2244,23.1881,23.1881,31900.0
2007-03-26 12:40:00,32.02,32.07,32.0,32.06,48400.0,23.1954,23.2316,23.1809,23.2244,48400.0
2007-03-26 12:45:00,32.06,32.1,32.04,32.08,117800.0,23.2244,23.2533,23.2099,23.2388,117800.0
2007-03-26 12:50:00,32.08,32.09,32.02,32.02,24500.0,23.2388,23.2461,23.1954,23.1954,24500.0
2007-03-26 12:55:00,32.01,32.05,31.97,32.02,67800.0,23.1881,23.2171,23.1592,23.1954,67800.0
2007-03-26 13:00:00,32.03,32.03,31.92,31.92,42100.0,23.2026,23.2026,23.1229,23.1229,42100.0
2007-03-26 13:05:00,31.91,31.95,31.9,31.92,48100.0,23.1157,23.1447,23.1084,23.1229,48100.0
2007-03-26 13:10:00,31.94,31.99,31.93,31.97,16700.0,23.1374,23.1736,23.1302,23.1592,16700.0
2007-03-26 13:15:00,31.98,31.98,31.95,31.97,9600.0,23.1664,23.1664,23.1447,23.1592,9600.0
2007-03-26 13:20:00,31.97,32.0,31.97,31.99,13200.0,23.1592,23.1809,23.1592,23.1736,13200.0
2007-03-26 13:25:00,32.0,32.0,31.97,31.99,16100.0,23.1809,23.1809,23.1592,23.1736,16100.0
2007-03-26 13:30:00,32.0,32.03,31.99,32.02,27600.0,23.1809,23.2026,23.1736,23.1954,27600.0
2007-03-26 13:35:00,32.03,32.05,31.95,31.95,135700.0,23.2026,23.2171,23.1447,23.1447,135700.0
2007-03-26 13:40:00,31.95,31.96,31.91,31.93,81900.0,23.1447,23.1519,23.1157,23.1302,81900.0
2007-03-26 13:45:00,31.94,31.95,31.87,31.89,84300.0,23.1374,23.1447,23.0867,23.1012,84300.0
2007-03-26 13:50:00,31.89,31.92,31.85,31.92,98900.0,23.1012,23.1229,23.0722,23.1229,98900.0
2007-03-26 13:55:00,31.92,31.93,31.89,31.9,31600.0,23.1229,23.1302,23.1012,23.1084,31600.0
2007-03-26 14:00:00,31.91,32.0,31.91,32.0,140900.0,23.1157,23.1809,23.1157,23.1809,140900.0
2007-03-26 14:05:00,31.99,31.99,31.96,31.97,43300.0,23.1736,23.1736,23.1519,23.1592,43300.0
2007-03-26 14:10:00,31.98,31.98,31.96,31.96,12900.0,23.1664,23.1664,23.1519,23.1519,12900.0
2007-03-26 14:15:00,31.96,32.0,31.96,32.0,34400.0,23.1519,23.1809,23.1519,23.1809,34400.0
2007-03-26 14:20:00,32.0,32.0,31.98,31.99,46700.0,23.1809,23.1809,23.1664,23.1736,46700.0
2007-03-26 14:25:00,31.99,32.03,31.99,32.03,34200.0,23.1736,23.2026,23.1736,23.2026,34200.0
2007-03-26 14:30:00,32.02,32.03,31.98,31.99,26200.0,23.1954,23.2026,23.1664,23.1736,26200.0
2007-03-26 14:35:00,31.99,32.01,31.98,31.99,22000.0,23.1736,23.1881,23.1664,23.1736,22000.0
2007-03-26 14:40:00,31.99,32.04,31.97,31.99,46900.0,23.1736,23.2099,23.1592,23.1736,46900.0
2007-03-26 14:45:00,31.99,32.01,31.99,32.01,10000.0,23.1736,23.1881,23.1736,23.1881,10000.0
2007-03-26 14:50:00,32.0,32.01,31.97,32.0,47700.0,23.1809,23.1881,23.1592,23.1809,47700.0
2007-03-26 14:55:00,32.01,32.02,31.98,32.01,31000.0,23.1881,23.1954,23.1664,23.1881,31000.0
2007-03-26 15:00:00,32.01,32.04,32.01,32.03,27400.0,23.1881,23.2099,23.1881,23.2026,27400.0
2007-03-26 15:05:00,32.02,32.03,32.0,32.0,34500.0,23.1954,23.2026,23.1809,23.1809,34500.0
2007-03-26 15:10:00,32.0,32.04,31.97,31.98,220500.0,23.1809,23.2099,23.1592,23.1664,220500.0
2007-03-26 15:15:00,31.99,32.01,31.95,31.99,77100.0,23.1736,23.1881,23.1447,23.1736,77100.0
2007-03-26 15:20:00,31.99,32.0,31.96,31.99,47000.0,23.1736,23.1809,23.1519,23.1736,47000.0
2007-03-26 15:25:00,31.99,32.05,31.99,32.04,59800.0,23.1736,23.2171,23.1736,23.2099,59800.0
2007-03-26 15:30:00,32.04,32.1,32.03,32.09,69100.0,23.2099,23.2533,23.2026,23.2461,69100.0
2007-03-26 15:35:00,32.09,32.11,32.08,32.08,63700.0,23.2461,23.2606,23.2388,23.2388,63700.0
2007-03-26 15:40:00,32.09,32.14,32.08,32.14,69100.0,23.2461,23.2823,23.2388,23.2823,69100.0
2007-03-26 15:45:00,32.15,32.2,32.13,32.19,112400.0,23.2895,23.3258,23.2751,23.3185,112400.0
2007-03-26 15:50:00,32.2,32.2,32.11,32.15,70400.0,23.3258,23.3258,23.2606,23.2895,70400.0
2007-03-26 15:55:00,32.15,32.15,32.11,32.13,115800.0,23.2895,23.2895,23.2606,23.2751,115800.0
2007-03-27 09:30:00,31.96,32.0,31.81,31.81,120200.0,23.1519,23.1809,23.0433,23.0433,120200.0
2007-03-27 09:35:00,31.81,31.92,31.8,31.9,101500.0,23.0433,23.1229,23.036,23.1084,101500.0
2007-03-27 09:40:00,31.89,31.9,31.8,31.83,410000.0,23.1012,23.1084,23.036,23.0577,410000.0
2007-03-27 09:45:00,31.83,31.83,31.76,31.82,91200.0,23.0577,23.0577,23.007,23.0505,91200.0
2007-03-27 09:50:00,31.83,31.85,31.77,31.77,354600.0,23.0577,23.0722,23.0143,23.0143,354600.0
2007-03-27 09:55:00,31.77,31.78,31.7,31.75,184200.0,23.0143,23.0215,22.9636,22.9998,184200.0
2007-03-27 10:00:00,31.75,31.77,31.69,31.72,454800.0,22.9998,23.0143,22.9563,22.9781,454800.0
2007-03-27 10:05:00,31.72,31.73,31.63,31.63,156200.0,22.9781,22.9853,22.9129,22.9129,156200.0
2007-03-27 10:10:00,31.64,31.65,31.6,31.62,244800.0,22.9201,22.9273,22.8911,22.9056,244800.0
2007-03-27 10:15:00,31.61,31.68,31.61,31.65,168700.0,22.8984,22.9491,22.8984,22.9273,168700.0
2007-03-27 10:20:00,31.66,31.66,31.6,31.63,115900.0,22.9346,22.9346,22.8911,22.9129,115900.0
2007-03-27 10:25:00,31.63,31.64,31.58,31.58,76000.0,22.9129,22.9201,22.8766,22.8766,76000.0
2007-03-27 10:30:00,31.58,31.61,31.53,31.55,145200.0,22.8766,22.8984,22.8404,22.8549,145200.0
2007-03-27 10:35:00,31.56,31.65,31.55,31.63,59000.0,22.8622,22.9273,22.8549,22.9129,59000.0
2007-03-27 10:40:00,31.63,31.65,31.61,31.62,93000.0,22.9129,22.9273,22.8984,22.9056,93000.0
2007-03-27 10:45:00,31.62,31.65,31.62,31.65,43100.0,22.9056,22.9273,22.9056,22.9273,43100.0
2007-03-27 10:50:00,31.64,31.7,31.64,31.67,121400.0,22.9201,22.9636,22.9201,22.9418,121400.0
2007-03-27 10:55:00,31.68,31.7,31.64,31.68,222800.0,22.9491,22.9636,22.9201,22.9491,222800.0
2007-03-27 11:00:00,31.67,31.68,31.65,31.66,112800.0,22.9418,22.9491,22.9273,22.9346,112800.0
2007-03-27 11:05:00,31.66,31.66,31.6,31.6,67000.0,22.9346,22.9346,22.8911,22.8911,67000.0
2007-03-27 11:10:00,31.6,31.62,31.6,31.62,107700.0,22.8911,22.9056,22.8911,22.9056,107700.0
2007-03-27 11:15:00,31.62,31.63,31.58,31.58,70200.0,22.9056,22.9129,22.8766,22.8766,70200.0
2007-03-27 11:20:00,31.58,31.58,31.44,31.44,161700.0,22.8766,22.8766,22.7752,22.7752,161700.0
2007-03-27 11:25:00,31.43,31.5,31.43,31.47,119200.0,22.768,22.8187,22.768,22.797,119200.0
2007-03-27 11:30:00,31.47,31.49,31.42,31.49,131300.0,22.797,22.8114,22.7607,22.8114,131300.0
2007-03-27 11:35:00,31.49,31.54,31.48,31.53,39400.0,22.8114,22.8477,22.8042,22.8404,39400.0
2007-03-27 11:40:00,31.53,31.61,31.53,31.6,81000.0,22.8404,22.8984,22.8404,22.8911,81000.0
2007-03-27 11:45:00,31.6,31.62,31.59,31.6,58100.0,22.8911,22.9056,22.8839,22.8911,58100.0
2007-03-27 11:50:00,31.6,31.61,31.53,31.54,91700.0,22.8911,22.8984,22.8404,22.8477,91700.0
2007-03-27 11:55:00,31.54,31.54,31.43,31.44,185500.0,22.8477,22.8477,22.768,22.7752,185500.0
2007-03-27 12:00:00,31.43,31.46,31.41,31.42,91200.0,22.768,22.7897,22.7535,22.7607,91200.0
2007-03-27 12:05:00,31.41,31.49,31.41,31.49,118200.0,22.7535,22.8114,22.7535,22.8114,118200.0
2007-03-27 12:10:00,31.49,31.5,31.46,31.49,127300.0,22.8114,22.8187,22.7897,22.8114,127300.0
2007-03-27 12:15:00,31.48,31.49,31.48,31.49,42800.0,22.8042,22.8114,22.8042,22.8114,42800.0
2007-03-27 12:20:00,31.48,31.49,31.48,31.49,27800.0,22.8042,22.8114,22.8042,22.8114,27800.0
2007-03-27 12:25:00,31.49,31.49,31.47,31.47,109600.0,22.8114,22.8114,22.797,22.797,109600.0
2007-03-27 12:30:00,31.47,31.49,31.47,31.49,250300.0,22.797,22.8114,22.797,22.8114,250300.0
2007-03-27 12:35:00,31.49,31.49,31.48,31.49,56600.0,22.8114,22.8114,22.8042,22.8114,56600.0
2007-03-27 12:40:00,31.48,31.52,31.48,31.52,68700.0,22.8042,22.8332,22.8042,22.8332,68700.0
2007-03-27 12:45:00,31.51,31.58,31.51,31.58,61900.0,22.8259,22.8766,22.8259,22.8766,61900.0
2007-03-27 12:50:00,31.57,31.61,31.57,31.59,51500.0,22.8694,22.8984,22.8694,22.8839,51500.0
2007-03-27 12:55:00,31.59,31.65,31.59,31.64,85000.0,22.8839,22.9273,22.8839,22.9201,85000.0
2007-03-27 13:00:00,31.64,31.64,31.61,31.64,51000.0,22.9201,22.9201,22.8984,22.9201,51000.0
2007-03-27 13:05:00,31.63,31.7,31.63,31.7,90200.0,22.9129,22.9636,22.9129,22.9636,90200.0
2007-03-27 13:10:00,31.7,31.73,31.7,31.71,59900.0,22.9636,22.9853,22.9636,22.9708,59900.0
2007-03-27 13:15:00,31.71,31.73,31.7,31.71,81900.0,22.9708,22.9853,22.9636,22.9708,81900.0
2007-03-27 13:20:00,31.7,31.71,31.67,31.67,33400.0,22.9636,22.9708,22.9418,22.9418,33400.0
2007-03-27 13:25:00,31.67,31.69,31.65,31.68,51900.0,22.9418,22.9563,22.9273,22.9491,51900.0
2007-03-27 13:30:00,31.68,31.69,31.62,31.65,39100.0,22.9491,22.9563,22.9056,22.9273,39100.0
2007-03-27 13:35:00,31.65,31.66,31.64,31.65,70700.0,22.9273,22.9346,22.9201,22.9273,70700.0
2007-03-27 13:40:00,31.65,31.65,31.62,31.65,33000.0,22.9273,22.9273,22.9056,22.9273,33000.0
2007-03-27 13:45:00,31.65,31.7,31.64,31.69,101500.0,22.9273,22.9636,22.9201,22.9563,101500.0
2007-03-27 13:50:00,31.69,31.7,31.67,31.68,22100.0,22.9563,22.9636,22.9418,22.9491,22100.0
2007-03-27 13:55:00,31.68,31.68,31.66,31.66,29100.0,22.9491,22.9491,22.9346,22.9346,29100.0
2007-03-27 14:00:00,31.66,31.67,31.65,31.65,56500.0,22.9346,22.9418,22.9273,22.9273,56500.0
2007-03-27 14:05:00,31.65,31.66,31.61,31.62,55300.0,22.9273,22.9346,22.8984,22.9056,55300.0
2007-03-27 14:10:00,31.61,31.65,31.6,31.64,88600.0,22.8984,22.9273,22.8911,22.9201,88600.0
2007-03-27 14:15:00,31.64,31.68,31.63,31.67,177900.0,22.9201,22.9491,22.9129,22.9418,177900.0
2007-03-27 14:20:00,31.67,31.7,31.64,31.64,41800.0,22.9418,22.9636,22.9201,22.9201,41800.0
2007-03-27 14:25:00,31.65,31.67,31.64,31.64,41800.0,22.9273,22.9418,22.9201,22.9201,41800.0
2007-03-27 14:30:00,31.64,31.67,31.62,31.65,77500.0,22.9201,22.9418,22.9056,22.9273,77500.0
2007-03-27 14:35:00,31.65,31.66,31.65,31.66,57400.0,22.9273,22.9346,22.9273,22.9346,57400.0
2007-03-27 14:40:00,31.66,31.69,31.65,31.69,41600.0,22.9346,22.9563,22.9273,22.9563,41600.0
2007-03-27 14:45:00,31.68,31.69,31.65,31.67,49400.0,22.9491,22.9563,22.9273,22.9418,49400.0
2007-03-27 14:50:00,31.67,31.71,31.66,31.68,65400.0,22.9418,22.9708,22.9346,22.9491,65400.0
2007-03-27 14:55:00,31.69,31.74,31.68,31.73,66600.0,22.9563,22.9925,22.9491,22.9853,66600.0
2007-03-27 15:00:00,31.73,31.74,31.7,31.7,49800.0,22.9853,22.9925,22.9636,22.9636,49800.0
2007-03-27 15:05:00,31.7,31.72,31.68,31.72,125600.0,22.9636,22.9781,22.9491,22.9781,125600.0
2007-03-27 15:10:00,31.71,31.73,31.7,31.7,118500.0,22.9708,22.9853,22.9636,22.9636,118500.0
2007-03-27 15:15:00,31.71,31.71,31.7,31.71,34500.0,22.9708,22.9708,22.9636,22.9708,34500.0
2007-03-27 15:20:00,31.71,31.72,31.69,31.7,43600.0,22.9708,22.9781,22.9563,22.9636,43600.0
2007-03-27 15:25:00,31.7,31.79,31.7,31.76,73200.0,22.9636,23.0288,22.9636,23.007,73200.0
2007-03-27 15:30:00,31.77,31.79,31.76,31.79,97100.0,23.0143,23.0288,23.007,23.0288,97100.0
2007-03-27 15:35:00,31.79,31.79,31.77,31.77,131400.0,23.0288,23.0288,23.0143,23.0143,131400.0
2007-03-27 15:40:00,31.76,31.8,31.71,31.8,212900.0,23.007,23.036,22.9708,23.036,212900.0
2007-03-27 15:45:00,31.79,31.8,31.75,31.75,182400.0,23.0288,23.036,22.9998,22.9998,182400.0
2007-03-27 15:50:00,31.75,31.78,31.73,31.74,144900.0,22.9998,23.0215,22.9853,22.9925,144900.0
2007-03-27 15:55:00,31.75,31.76,31.72,31.74,144400.0,22.9998,23.007,22.9781,22.9925,144400.0
2007-03-28 09:30:00,31.5,31.6,31.38,31.39,179600.0,22.8187,22.8911,22.7318,22.739,179600.0
2007-03-28 09:35:00,31.39,31.45,31.24,31.41,252000.0,22.739,22.7825,22.6303,22.7535,252000.0
2007-03-28 09:40:00,31.43,31.44,31.2,31.26,213600.0,22.768,22.7752,22.6014,22.6448,213600.0
2007-03-28 09:45:00,31.25,31.29,31.14,31.27,292100.0,22.6376,22.6666,22.5579,22.6521,292100.0
2007-03-28 09:50:00,31.26,31.3,31.15,31.17,295100.0,22.6448,22.6738,22.5651,22.5796,295100.0
2007-03-28 09:55:00,31.17,31.2,31.15,31.16,283000.0,22.5796,22.6014,22.5651,22.5724,283000.0
2007-03-28 10:00:00,31.16,31.2,31.11,31.16,88900.0,22.5724,22.6014,22.5362,22.5724,88900.0
2007-03-28 10:05:00,31.17,31.2,31.12,31.17,133000.0,22.5796,22.6014,22.5434,22.5796,133000.0
2007-03-28 10:10:00,31.17,31.19,31.09,31.1,267300.0,22.5796,22.5941,22.5217,22.5289,267300.0
2007-03-28 10:15:00,31.1,31.17,31.1,31.15,105500.0,22.5289,22.5796,22.5289,22.5651,105500.0
2007-03-28 10:20:00,31.15,31.15,31.1,31.11,272000.0,22.5651,22.5651,22.5289,22.5362,272000.0
2007-03-28 10:25:00,31.11,31.12,31.07,31.07,121900.0,22.5362,22.5434,22.5072,22.5072,121900.0
2007-03-28 10:30:00,31.07,31.12,31.02,31.03,202400.0,22.5072,22.5434,22.471,22.4782,202400.0
2007-03-28 10:35:00,31.04,31.04,30.85,30.85,452900.0,22.4855,22.4855,22.3478,22.3478,452900.0
2007-03-28 10:40:00,30.85,30.89,30.7,30.72,346100.0,22.3478,22.3768,22.2392,22.2537,346100.0
2007-03-28 10:45:00,30.71,30.73,30.61,30.68,520100.0,22.2464,22.2609,22.174,22.2247,520100.0
2007-03-28 10:50:00,30.68,30.81,30.68,30.8,331700.0,22.2247,22.3188,22.2247,22.3116,331700.0
2007-03-28 10:55:00,30.78,30.86,30.73,30.85,331500.0,22.2971,22.3551,22.2609,22.3478,331500.0
2007-03-28 11:00:00,30.85,30.94,30.79,30.8,227300.0,22.3478,22.413,22.3044,22.3116,227300.0
2007-03-28 11:05:00,30.8,30.92,30.8,30.9,150900.0,22.3116,22.3985,22.3116,22.384,150900.0
2007-03-28 11:10:00,30.9,30.91,30.79,30.81,91400.0,22.384,22.3913,22.3044,22.3188,91400.0
2007-03-28 11:15:00,30.8,30.81,30.8,30.81,71800.0,22.3116,22.3188,22.3116,22.3188,71800.0
2007-03-28 11:20:00,30.81,30.81,30.69,30.73,183700.0,22.3188,22.3188,22.2319,22.2609,183700.0
2007-03-28 11:25:00,30.73,30.78,30.72,30.75,94200.0,22.2609,22.2971,22.2537,22.2754,94200.0
2007-03-28 11:30:00,30.75,30.84,30.75,30.83,44400.0,22.2754,22.3406,22.2754,22.3333,44400.0
2007-03-28 11:35:00,30.83,30.9,30.81,30.9,55200.0,22.3333,22.384,22.3188,22.384,55200.0
2007-03-28 11:40:00,30.89,30.9,30.88,30.9,25300.0,22.3768,22.384,22.3696,22.384,25300.0
2007-03-28 11:45:00,30.89,30.9,30.87,30.89,46500.0,22.3768,22.384,22.3623,22.3768,46500.0
2007-03-28 11:50:00,30.9,30.93,30.88,30.92,93100.0,22.384,22.4058,22.3696,22.3985,93100.0
2007-03-28 11:55:00,30.92,30.95,30.9,30.9,64000.0,22.3985,22.4203,22.384,22.384,64000.0
2007-03-28 12:00:00,30.9,30.96,30.88,30.95,78500.0,22.384,22.4275,22.3696,22.4203,78500.0
2007-03-28 12:05:00,30.95,31.12,30.95,31.1,150000.0,22.4203,22.5434,22.4203,22.5289,150000.0
2007-03-28 12:10:00,31.1,31.14,31.04,31.13,73700.0,22.5289,22.5579,22.4855,22.5507,73700.0
2007-03-28 12:15:00,31.13,31.24,31.11,31.22,105000.0,22.5507,22.6303,22.5362,22.6159,105000.0
2007-03-28 12:20:00,31.22,31.28,31.21,31.22,132600.0,22.6159,22.6593,22.6086,22.6159,132600.0
2007-03-28 12:25:00,31.23,31.29,31.21,31.25,103600.0,22.6231,22.6666,22.6086,22.6376,103600.0
2007-03-28 12:30:00,31.25,31.25,31.18,31.18,80200.0,22.6376,22.6376,22.5869,22.5869,80200.0
2007-03-28 12:35:00,31.17,31.18,31.16,31.16,67100.0,22.5796,22.5869,22.5724,22.5724,67100.0
2007-03-28 12:40:00,31.17,31.19,31.16,31.18,50300.0,22.5796,22.5941,22.5724,22.5869,50300.0
2007-03-28 12:45:00,31.18,31.26,31.17,31.24,78700.0,22.5869,22.6448,22.5796,22.6303,78700.0
2007-03-28 12:50:00,31.24,31.24,31.13,31.18,90800.0,22.6303,22.6303,22.5507,22.5869,90800.0
2007-03-28 12:55:00,31.19,31.3,31.18,31.29,141100.0,22.5941,22.6738,22.5869,22.6666,141100.0
2007-03-28 13:00:00,31.29,31.3,31.25,31.26,114900.0,22.6666,22.6738,22.6376,22.6448,114900.0
2007-03-28 13:05:00,31.25,31.26,31.19,31.19,24000.0,22.6376,22.6448,22.5941,22.5941,24000.0
2007-03-28 13:10:00,31.2,31.2,31.12,31.15,161000.0,22.6014,22.6014,22.5434,22.5651,161000.0
2007-03-28 13:15:00,31.15,31.23,31.12,31.23,119700.0,22.5651,22.6231,22.5434,22.6231,119700.0
2007-03-28 13:20:00,31.24,31.25,31.19,31.22,82500.0,22.6303,22.6376,22.5941,22.6159,82500.0
2007-03-28 13:25:00,31.23,31.27,31.23,31.25,64200.0,22.6231,22.6521,22.6231,22.6376,64200.0
2007-03-28 13:30:00,31.25,31.3,31.21,31.28,69800.0,22.6376,22.6738,22.6086,22.6593,69800.0
2007-03-28 13:35:00,31.29,31.37,31.27,31.33,144700.0,22.6666,22.7245,22.6521,22.6955,144700.0
2007-03-28 13:40:00,31.33,31.41,31.28,31.41,91200.0,22.6955,22.7535,22.6593,22.7535,91200.0
2007-03-28 13:45:00,31.41,31.43,31.36,31.38,125300.0,22.7535,22.768,22.7173,22.7318,125300.0
2007-03-28 13:50:00,31.38,31.41,31.35,31.36,163000.0,22.7318,22.7535,22.71,22.7173,163000.0
2007-03-28 13:55:00,31.36,31.36,31.3,31.34,73400.0,22.7173,22.7173,22.6738,22.7028,73400.0
2007-03-28 14:00:00,31.34,31.38,31.32,31.34,110900.0,22.7028,22.7318,22.6883,22.7028,110900.0
2007-03-28 14:05:00,31.33,31.35,31.26,31.27,66800.0,22.6955,22.71,22.6448,22.6521,66800.0
2007-03-28 14:10:00,31.26,31.27,31.2,31.2,72000.0,22.6448,22.6521,22.6014,22.6014,72000.0
2007-03-28 14:15:00,31.2,31.27,31.19,31.22,106800.0,22.6014,22.6521,22.5941,22.6159,106800.0
2007-03-28 14:20:00,31.23,31.25,31.2,31.22,102100.0,22.6231,22.6376,22.6014,22.6159,102100.0
2007-03-28 14:25:00,31.22,31.29,31.21,31.27,81700.0,22.6159,22.6666,22.6086,22.6521,81700.0
2007-03-28 14:30:00,31.27,31.29,31.22,31.26,53600.0,22.6521,22.6666,22.6159,22.6448,53600.0
2007-03-28 14:35:00,31.26,31.28,31.24,31.25,73000.0,22.6448,22.6593,22.6303,22.6376,73000.0
2007-03-28 14:40:00,31.25,31.25,31.17,31.17,73000.0,22.6376,22.6376,22.5796,22.5796,73000.0
2007-03-28 14:45:00,31.17,31.21,31.17,31.2,50000.0,22.5796,22.6086,22.5796,22.6014,50000.0
2007-03-28 14:50:00,31.21,31.21,31.14,31.16,103600.0,22.6086,22.6086,22.5579,22.5724,103600.0
2007-03-28 14:55:00,31.16,31.2,31.16,31.19,77200.0,22.5724,22.6014,22.5724,22.5941,77200.0
2007-03-28 15:00:00,31.19,31.23,31.18,31.2,113800.0,22.5941,22.6231,22.5869,22.6014,113800.0
2007-03-28 15:05:00,31.2,31.2,31.16,31.17,66800.0,22.6014,22.6014,22.5724,22.5796,66800.0
2007-03-28 15:10:00,31.17,31.18,31.11,31.13,112000.0,22.5796,22.5869,22.5362,22.5507,112000.0
2007-03-28 15:15:00,31.13,31.15,31.09,31.13,87000.0,22.5507,22.5651,22.5217,22.5507,87000.0
2007-03-28 15:20:00,31.12,31.17,31.09,31.15,107300.0,22.5434,22.5796,22.5217,22.5651,107300.0
2007-03-28 15:25:00,31.14,31.19,31.14,31.18,159000.0,22.5579,22.5941,22.5579,22.5869,159000.0
2007-03-28 15:30:00,31.18,31.19,31.13,31.15,185100.0,22.5869,22.5941,22.5507,22.5651,185100.0
2007-03-28 15:35:00,31.15,31.18,31.13,31.14,97000.0,22.5651,22.5869,22.5507,22.5579,97000.0
2007-03-28 15:40:00,31.14,31.17,31.13,31.13,99200.0,22.5579,22.5796,22.5507,22.5507,99200.0
2007-03-28 15:45:00,31.13,31.13,31.07,31.09,157800.0,22.5507,22.5507,22.5072,22.5217,157800.0
2007-03-28 15:50:00,31.08,31.13,31.06,31.06,213300.0,22.5144,22.5507,22.4999,22.4999,213300.0
2007-03-28 15:55:00,31.07,31.07,30.99,31.01,280400.0,22.5072,22.5072,22.4492,22.4637,280400.0
2007-03-29 09:30:00,31.35,31.44,31.32,31.39,167200.0,22.71,22.7752,22.6883,22.739,167200.0
2007-03-29 09:35:00,31.39,31.44,31.33,31.34,114800.0,22.739,22.7752,22.6955,22.7028,114800.0
2007-03-29 09:40:00,31.33,31.35,31.32,31.34,65300.0,22.6955,22.71,22.6883,22.7028,65300.0
2007-03-29 09:45:00,31.34,31.34,31.24,31.26,164600.0,22.7028,22.7028,22.6303,22.6448,164600.0
2007-03-29 09:50:00,31.26,31.26,31.2,31.23,86400.0,22.6448,22.6448,22.6014,22.6231,86400.0
2007-03-29 09:55:00,31.23,31.29,31.22,31.28,52900.0,22.6231,22.6666,22.6159,22.6593,52900.0
2007-03-29 10:00:00,31.29,31.33,31.25,31.29,116100.0,22.6666,22.6955,22.6376,22.6666,116100.0
2007-03-29 10:05:00,31.29,31.35,31.28,31.32,74600.0,22.6666,22.71,22.6593,22.6883,74600.0
2007-03-29 10:10:00,31.31,31.31,31.21,31.27,102300.0,22.6811,22.6811,22.6086,22.6521,102300.0
2007-03-29 10:15:00,31.28,31.31,31.24,31.29,103300.0,22.6593,22.6811,22.6303,22.6666,103300.0
2007-03-29 10:20:00,31.3,31.36,31.29,31.35,69400.0,22.6738,22.7173,22.6666,22.71,69400.0
2007-03-29 10:25:00,31.36,31.39,31.35,31.37,75600.0,22.7173,22.739,22.71,22.7245,75600.0
2007-03-29 10:30:00,31.36,31.37,31.2,31.21,170600.0,22.7173,22.7245,22.6014,22.6086,170600.0
2007-03-29 10:35:00,31.2,31.25,31.19,31.24,154200.0,22.6014,22.6376,22.5941,22.6303,154200.0
2007-03-29 10:40:00,31.24,31.27,31.19,31.2,98200.0,22.6303,22.6521,22.5941,22.6014,98200.0
2007-03-29 10:45:00,31.2,31.23,31.16,31.16,110800.0,22.6014,22.6231,22.5724,22.5724,110800.0
2007-03-29 10:50:00,31.16,31.18,31.12,31.16,116200.0,22.5724,22.5869,22.5434,22.5724,116200.0
2007-03-29 10:55:00,31.15,31.21,31.15,31.2,114500.0,22.5651,22.6086,22.5651,22.6014,114500.0
2007-03-29 11:00:00,31.18,31.28,31.16,31.27,67800.0,22.5869,22.6593,22.5724,22.6521,67800.0
2007-03-29 11:05:00,31.28,31.35,31.26,31.33,90900.0,22.6593,22.71,22.6448,22.6955,90900.0
2007-03-29 11:10:00,31.33,31.33,31.26,31.28,72100.0,22.6955,22.6955,22.6448,22.6593,72100.0
2007-03-29 11:15:00,31.28,31.33,31.28,31.33,58100.0,22.6593,22.6955,22.6593,22.6955,58100.0
2007-03-29 11:20:00,31.34,31.36,31.29,31.29,72000.0,22.7028,22.7173,22.6666,22.6666,72000.0
2007-03-29 11:25:00,31.3,31.36,31.28,31.36,104400.0,22.6738,22.7173,22.6593,22.7173,104400.0
2007-03-29 11:30:00,31.36,31.38,31.36,31.38,33000.0,22.7173,22.7318,22.7173,22.7318,33000.0
2007-03-29 11:35:00,31.37,31.38,31.31,31.33,57200.0,22.7245,22.7318,22.6811,22.6955,57200.0
2007-03-29 11:40:00,31.33,31.35,31.33,31.35,25500.0,22.6955,22.71,22.6955,22.71,25500.0
2007-03-29 11:45:00,31.33,31.35,31.3,31.31,47100.0,22.6955,22.71,22.6738,22.6811,47100.0
2007-03-29 11:50:00,31.31,31.31,31.18,31.24,115900.0,22.6811,22.6811,22.5869,22.6303,115900.0
2007-03-29 11:55:00,31.24,31.26,31.06,31.07,141000.0,22.6303,22.6448,22.4999,22.5072,141000.0
2007-03-29 12:00:00,31.06,31.14,31.04,31.04,147400.0,22.4999,22.5579,22.4855,22.4855,147400.0
2007-03-29 12:05:00,31.04,31.08,31.01,31.01,131700.0,22.4855,22.5144,22.4637,22.4637,131700.0
2007-03-29 12:10:00,31.01,31.01,30.9,30.93,332800.0,22.4637,22.4637,22.384,22.4058,332800.0
2007-03-29 12:15:00,30.93,31.04,30.88,31.01,220900.0,22.4058,22.4855,22.3696,22.4637,220900.0
2007-03-29 12:20:00,31.01,31.03,30.98,30.99,102500.0,22.4637,22.4782,22.442,22.4492,102500.0
2007-03-29 12:25:00,30.99,31.01,30.91,30.92,36800.0,22.4492,22.4637,22.3913,22.3985,36800.0
2007-03-29 12:30:00,30.93,30.95,30.85,30.9,139100.0,22.4058,22.4203,22.3478,22.384,139100.0
2007-03-29 12:35:00,30.91,30.94,30.85,30.85,79100.0,22.3913,22.413,22.3478,22.3478,79100.0
2007-03-29 12:40:00,30.86,30.94,30.85,30.94,79200.0,22.3551,22.413,22.3478,22.413,79200.0
2007-03-29 12:45:00,30.93,31.01,30.93,31.0,53700.0,22.4058,22.4637,22.4058,22.4565,53700.0
2007-03-29 12:50:00,31.0,31.05,31.0,31.0,71600.0,22.4565,22.4927,22.4565,22.4565,71600.0
2007-03-29 12:55:00,31.0,31.01,30.91,30.91,72100.0,22.4565,22.4637,22.3913,22.3913,72100.0
2007-03-29 13:00:00,30.91,30.92,30.86,30.91,70700.0,22.3913,22.3985,22.3551,22.3913,70700.0
2007-03-29 13:05:00,30.91,30.93,30.9,30.93,88700.0,22.3913,22.4058,22.384,22.4058,88700.0
2007-03-29 13:10:00,30.94,30.95,30.93,30.94,42300.0,22.413,22.4203,22.4058,22.413,42300.0
2007-03-29 13:15:00,30.95,30.97,30.86,30.92,142300.0,22.4203,22.4348,22.3551,22.3985,142300.0
2007-03-29 13:20:00,30.91,30.95,30.88,30.94,151500.0,22.3913,22.4203,22.3696,22.413,151500.0
2007-03-29 13:25:00,30.94,30.97,30.93,30.97,76600.0,22.413,22.4348,22.4058,22.4348,76600.0
2007-03-29 13:30:00,30.97,31.01,30.96,31.0,58100.0,22.4348,22.4637,22.4275,22.4565,58100.0
2007-03-29 13:35:00,31.0,31.04,30.99,31.03,81100.0,22.4565,22.4855,22.4492,22.4782,81100.0
2007-03-29 13:40:00,31.03,31.05,31.02,31.04,47700.0,22.4782,22.4927,22.471,22.4855,47700.0
2007-03-29 13:45:00,31.04,31.05,31.0,31.0,71200.0,22.4855,22.4927,22.4565,22.4565,71200.0
2007-03-29 13:50:00,30.99,31.01,30.99,31.0,39400.0,22.4492,22.4637,22.4492,22.4565,39400.0
2007-03-29 13:55:00,31.0,31.01,30.94,30.96,152100.0,22.4565,22.4637,22.413,22.4275,152100.0
2007-03-29 14:00:00,30.97,31.03,30.97,31.0,127600.0,22.4348,22.4782,22.4348,22.4565,127600.0
2007-03-29 14:05:00,30.99,31.0,30.94,30.97,81100.0,22.4492,22.4565,22.413,22.4348,81100.0
2007-03-29 14:10:00,30.98,31.03,30.97,30.98,173700.0,22.442,22.4782,22.4348,22.442,173700.0
2007-03-29 14:15:00,30.98,31.01,30.97,31.01,223400.0,22.442,22.4637,22.4348,22.4637,223400.0
2007-03-29 14:20:00,31.02,31.05,30.99,31.0,89100.0,22.471,22.4927,22.4492,22.4565,89100.0
2007-03-29 14:25:00,31.0,31.01,30.96,30.99,130200.0,22.4565,22.4637,22.4275,22.4492,130200.0
2007-03-29 14:30:00,30.99,30.99,30.95,30.95,36700.0,22.4492,22.4492,22.4203,22.4203,36700.0
2007-03-29 14:35:00,30.95,30.98,30.94,30.98,135300.0,22.4203,22.442,22.413,22.442,135300.0
2007-03-29 14:40:00,30.98,31.07,30.98,31.06,204200.0,22.442,22.5072,22.442,22.4999,204200.0
2007-03-29 14:45:00,31.06,31.09,30.95,31.04,101200.0,22.4999,22.5217,22.4203,22.4855,101200.0
2007-03-29 14:50:00,31.04,31.09,31.04,31.07,61800.0,22.4855,22.5217,22.4855,22.5072,61800.0
2007-03-29 14:55:00,31.07,31.14,31.07,31.13,154900.0,22.5072,22.5579,22.5072,22.5507,154900.0
2007-03-29 15:00:00,31.13,31.16,31.09,31.1,94300.0,22.5507,22.5724,22.5217,22.5289,94300.0
2007-03-29 15:05:00,31.1,31.13,31.09,31.1,87700.0,22.5289,22.5507,22.5217,22.5289,87700.0
2007-03-29 15:10:00,31.09,31.11,31.07,31.1,159600.0,22.5217,22.5362,22.5072,22.5289,159600.0
2007-03-29 15:15:00,31.09,31.11,31.03,31.04,246900.0,22.5217,22.5362,22.4782,22.4855,246900.0
2007-03-29 15:20:00,31.05,31.1,31.05,31.08,165200.0,22.4927,22.5289,22.4927,22.5144,165200.0
2007-03-29 15:25:00,31.09,31.1,31.06,31.07,147200.0,22.5217,22.5289,22.4999,22.5072,147200.0
2007-03-29 15:30:00,31.08,31.14,31.08,31.14,141700.0,22.5144,22.5579,22.5144,22.5579,141700.0
2007-03-29 15:35:00,31.14,31.14,31.11,31.12,166800.0,22.5579,22.5579,22.5362,22.5434,166800.0
2007-03-29 15:40:00,31.13,31.2,31.12,31.17,304600.0,22.5507,22.6014,22.5434,22.5796,304600.0
2007-03-29 15:45:00,31.16,31.16,31.12,31.14,238200.0,22.5724,22.5724,22.5434,22.5579,238200.0
2007-03-29 15:50:00,31.14,31.15,31.09,31.1,311700.0,22.5579,22.5651,22.5217,22.5289,311700.0
2007-03-29 15:55:00,31.1,31.15,31.08,31.13,302100.0,22.5289,22.5651,22.5144,22.5507,302100.0
2007-03-30 09:30:00,31.14,31.25,31.1,31.2,135600.0,22.5579,22.6376,22.5289,22.6014,135600.0
2007-03-30 09:35:00,31.19,31.33,31.1,31.29,141900.0,22.5941,22.6955,22.5289,22.6666,141900.0
2007-03-30 09:40:00,31.3,31.5,31.27,31.49,162300.0,22.6738,22.8187,22.6521,22.8114,162300.0
2007-03-30 09:45:00,31.49,31.63,31.47,31.49,185800.0,22.8114,22.9129,22.797,22.8114,185800.0
2007-03-30 09:50:00,31.51,31.52,31.41,31.42,118900.0,22.8259,22.8332,22.7535,22.7607,118900.0
2007-03-30 09:55:00,31.41,31.48,31.39,31.42,119400.0,22.7535,22.8042,22.739,22.7607,119400.0
2007-03-30 10:00:00,31.42,31.5,31.39,31.4,162800.0,22.7607,22.8187,22.739,22.7462,162800.0
2007-03-30 10:05:00,31.4,31.44,31.33,31.34,97100.0,22.7462,22.7752,22.6955,22.7028,97100.0
2007-03-30 10:10:00,31.34,31.38,31.26,31.35,115100.0,22.7028,22.7318,22.6448,22.71,115100.0
2007-03-30 10:15:00,31.35,31.37,31.3,31.34,55200.0,22.71,22.7245,22.6738,22.7028,55200.0
2007-03-30 10:20:00,31.34,31.35,31.28,31.29,105100.0,22.7028,22.71,22.6593,22.6666,105100.0
2007-03-30 10:25:00,31.29,31.33,31.27,31.29,82700.0,22.6666,22.6955,22.6521,22.6666,82700.0
2007-03-30 10:30:00,31.29,31.35,31.25,31.3,70400.0,22.6666,22.71,22.6376,22.6738,70400.0
2007-03-30 10:35:00,31.3,31.37,31.29,31.37,70100.0,22.6738,22.7245,22.6666,22.7245,70100.0
2007-03-30 10:40:00,31.36,31.37,31.29,31.29,88900.0,22.7173,22.7245,22.6666,22.6666,88900.0
2007-03-30 10:45:00,31.29,31.32,31.28,31.3,82300.0,22.6666,22.6883,22.6593,22.6738,82300.0
2007-03-30 10:50:00,31.29,31.33,31.28,31.29,68900.0,22.6666,22.6955,22.6593,22.6666,68900.0
2007-03-30 10:55:00,31.3,31.31,31.25,31.31,65200.0,22.6738,22.6811,22.6376,22.6811,65200.0
2007-03-30 11:00:00,31.3,31.36,31.29,31.35,42900.0,22.6738,22.7173,22.6666,22.71,42900.0
2007-03-30 11:05:00,31.35,31.4,31.32,31.39,34700.0,22.71,22.7462,22.6883,22.739,34700.0
2007-03-30 11:10:00,31.4,31.4,31.32,31.38,57100.0,22.7462,22.7462,22.6883,22.7318,57100.0
2007-03-30 11:15:00,31.38,31.38,31.31,31.34,64200.0,22.7318,22.7318,22.6811,22.7028,64200.0
2007-03-30 11:20:00,31.34,31.37,31.33,31.36,55400.0,22.7028,22.7245,22.6955,22.7173,55400.0
2007-03-30 11:25:00,31.36,31.37,31.25,31.26,121600.0,22.7173,22.7245,22.6376,22.6448,121600.0
2007-03-30 11:30:00,31.27,31.27,31.2,31.2,93000.0,22.6521,22.6521,22.6014,22.6014,93000.0
2007-03-30 11:35:00,31.21,31.27,31.2,31.22,111700.0,22.6086,22.6521,22.6014,22.6159,111700.0
2007-03-30 11:40:00,31.22,31.22,31.01,31.07,146700.0,22.6159,22.6159,22.4637,22.5072,146700.0
2007-03-30 11:45:00,31.07,31.11,30.94,31.1,311100.0,22.5072,22.5362,22.413,22.5289,311100.0
2007-03-30 11:50:00,31.1,31.22,31.09,31.2,178900.0,22.5289,22.6159,22.5217,22.6014,178900.0
2007-03-30 11:55:00,31.19,31.33,31.19,31.29,226700.0,22.5941,22.6955,22.5941,22.6666,226700.0
2007-03-30 12:00:00,31.29,31.31,31.21,31.24,107600.0,22.6666,22.6811,22.6086,22.6303,107600.0
2007-03-30 12:05:00,31.23,31.35,31.22,31.32,70400.0,22.6231,22.71,22.6159,22.6883,70400.0
2007-03-30 12:10:00,31.32,31.33,31.2,31.21,91600.0,22.6883,22.6955,22.6014,22.6086,91600.0
2007-03-30 12:15:00,31.21,31.25,31.17,31.25,51900.0,22.6086,22.6376,22.5796,22.6376,51900.0
2007-03-30 12:20:00,31.24,31.32,31.24,31.31,83100.0,22.6303,22.6883,22.6303,22.6811,83100.0
2007-03-30 12:25:00,31.3,31.42,31.3,31.41,179300.0,22.6738,22.7607,22.6738,22.7535,179300.0
2007-03-30 12:30:00,31.41,31.43,31.38,31.43,69800.0,22.7535,22.768,22.7318,22.768,69800.0
2007-03-30 12:35:00,31.43,31.51,31.43,31.49,117700.0,22.768,22.8259,22.768,22.8114,117700.0
2007-03-30 12:40:00,31.48,31.48,31.43,31.46,41300.0,22.8042,22.8042,22.768,22.7897,41300.0
2007-03-30 12:45:00,31.47,31.47,31.4,31.42,67100.0,22.797,22.797,22.7462,22.7607,67100.0
2007-03-30 12:50:00,31.42,31.43,31.36,31.36,59900.0,22.7607,22.768,22.7173,22.7173,59900.0
2007-03-30 12:55:00,31.36,31.37,31.35,31.35,47600.0,22.7173,22.7245,22.71,22.71,47600.0
2007-03-30 13:00:00,31.35,31.36,31.34,31.35,16900.0,22.71,22.7173,22.7028,22.71,16900.0
2007-03-30 13:05:00,31.35,31.46,31.35,31.43,143400.0,22.71,22.7897,22.71,22.768,143400.0
2007-03-30 13:10:00,31.43,31.43,31.38,31.4,51300.0,22.768,22.768,22.7318,22.7462,51300.0
2007-03-30 13:15:00,31.4,31.44,31.39,31.44,46400.0,22.7462,22.7752,22.739,22.7752,46400.0
2007-03-30 13:20:00,31.44,31.45,31.41,31.44,41800.0,22.7752,22.7825,22.7535,22.7752,41800.0
2007-03-30 13:25:00,31.45,31.49,31.44,31.48,46500.0,22.7825,22.8114,22.7752,22.8042,46500.0
2007-03-30 13:30:00,31.48,31.51,31.41,31.44,125300.0,22.8042,22.8259,22.7535,22.7752,125300.0
2007-03-30 13:35:00,31.44,31.53,31.43,31.53,114000.0,22.7752,22.8404,22.768,22.8404,114000.0
2007-03-30 13:40:00,31.52,31.54,31.43,31.45,97500.0,22.8332,22.8477,22.768,22.7825,97500.0
2007-03-30 13:45:00,31.46,31.48,31.36,31.38,78500.0,22.7897,22.8042,22.7173,22.7318,78500.0
2007-03-30 13:50:00,31.39,31.45,31.38,31.43,85100.0,22.739,22.7825,22.7318,22.768,85100.0
2007-03-30 13:55:00,31.43,31.46,31.41,31.45,44800.0,22.768,22.7897,22.7535,22.7825,44800.0
2007-03-30 14:00:00,31.45,31.49,31.41,31.41,59600.0,22.7825,22.8114,22.7535,22.7535,59600.0
2007-03-30 14:05:00,31.41,31.49,31.4,31.48,33100.0,22.7535,22.8114,22.7462,22.8042,33100.0
2007-03-30 14:10:00,31.49,31.53,31.49,31.5,50500.0,22.8114,22.8404,22.8114,22.8187,50500.0
2007-03-30 14:15:00,31.5,31.51,31.49,31.5,29300.0,22.8187,22.8259,22.8114,22.8187,29300.0
2007-03-30 14:20:00,31.49,31.52,31.48,31.51,58600.0,22.8114,22.8332,22.8042,22.8259,58600.0
2007-03-30 14:25:00,31.5,31.55,31.5,31.54,75500.0,22.8187,22.8549,22.8187,22.8477,75500.0
2007-03-30 14:30:00,31.54,31.54,31.52,31.52,38200.0,22.8477,22.8477,22.8332,22.8332,38200.0
2007-03-30 14:35:00,31.52,31.57,31.52,31.56,120100.0,22.8332,22.8694,22.8332,22.8622,120100.0
2007-03-30 14:40:00,31.56,31.56,31.49,31.5,69000.0,22.8622,22.8622,22.8114,22.8187,69000.0
2007-03-30 14:45:00,31.5,31.56,31.5,31.53,57400.0,22.8187,22.8622,22.8187,22.8404,57400.0
2007-03-30 14:50:00,31.53,31.54,31.51,31.51,66900.0,22.8404,22.8477,22.8259,22.8259,66900.0
2007-03-30 14:55:00,31.51,31.51,31.48,31.51,69500.0,22.8259,22.8259,22.8042,22.8259,69500.0
2007-03-30 15:00:00,31.51,31.54,31.5,31.52,49600.0,22.8259,22.8477,22.8187,22.8332,49600.0
2007-03-30 15:05:00,31.53,31.55,31.52,31.52,59000.0,22.8404,22.8549,22.8332,22.8332,59000.0
2007-03-30 15:10:00,31.52,31.53,31.48,31.52,47400.0,22.8332,22.8404,22.8042,22.8332,47400.0
2007-03-30 15:15:00,31.53,31.53,31.52,31.53,49900.0,22.8404,22.8404,22.8332,22.8404,49900.0
2007-03-30 15:20:00,31.53,31.53,31.52,31.53,80400.0,22.8404,22.8404,22.8332,22.8404,80400.0
2007-03-30 15:25:00,31.53,31.53,31.52,31.52,64600.0,22.8404,22.8404,22.8332,22.8332,64600.0
2007-03-30 15:30:00,31.52,31.52,31.48,31.49,69300.0,22.8332,22.8332,22.8042,22.8114,69300.0
2007-03-30 15:35:00,31.48,31.49,31.45,31.48,139700.0,22.8042,22.8114,22.7825,22.8042,139700.0
2007-03-30 15:40:00,31.48,31.53,31.48,31.53,174200.0,22.8042,22.8404,22.8042,22.8404,174200.0
2007-03-30 15:45:00,31.52,31.54,31.52,31.54,208000.0,22.8332,22.8477,22.8332,22.8477,208000.0
2007-03-30 15:50:00,31.53,31.54,31.44,31.45,254500.0,22.8404,22.8477,22.7752,22.7825,254500.0
2007-03-30 15:55:00,31.45,31.5,31.41,31.49,338000.0,22.7825,22.8187,22.7535,22.8114,338000.0
2007-04-02 09:30:00,31.43,31.47,31.38,31.44,153900.0,22.768,22.797,22.7318,22.7752,153900.0
2007-04-02 09:35:00,31.46,31.47,31.38,31.41,44300.0,22.7897,22.797,22.7318,22.7535,44300.0
2007-04-02 09:40:00,31.41,31.44,31.39,31.42,55300.0,22.7535,22.7752,22.739,22.7607,55300.0
2007-04-02 09:45:00,31.43,31.47,31.37,31.43,73200.0,22.768,22.797,22.7245,22.768,73200.0
2007-04-02 09:50:00,31.43,31.43,31.39,31.42,44000.0,22.768,22.768,22.739,22.7607,44000.0
2007-04-02 09:55:00,31.43,31.46,31.39,31.4,66000.0,22.768,22.7897,22.739,22.7462,66000.0
2007-04-02 10:00:00,31.4,31.4,31.25,31.26,136900.0,22.7462,22.7462,22.6376,22.6448,136900.0
2007-04-02 10:05:00,31.26,31.26,31.15,31.19,117600.0,22.6448,22.6448,22.5651,22.5941,117600.0
2007-04-02 10:10:00,31.18,31.2,31.1,31.14,98300.0,22.5869,22.6014,22.5289,22.5579,98300.0
2007-04-02 10:15:00,31.15,31.18,31.1,31.13,111500.0,22.5651,22.5869,22.5289,22.5507,111500.0
2007-04-02 10:20:00,31.14,31.15,31.09,31.11,90300.0,22.5579,22.5651,22.5217,22.5362,90300.0
2007-04-02 10:25:00,31.1,31.12,31.06,31.07,91200.0,22.5289,22.5434,22.4999,22.5072,91200.0
2007-04-02 10:30:00,31.08,31.17,31.07,31.11,140900.0,22.5144,22.5796,22.5072,22.5362,140900.0
2007-04-02 10:35:00,31.11,31.16,31.11,31.14,108100.0,22.5362,22.5724,22.5362,22.5579,108100.0
2007-04-02 10:40:00,31.14,31.16,31.09,31.11,113400.0,22.5579,22.5724,22.5217,22.5362,113400.0
2007-04-02 10:45:00,31.12,31.17,31.12,31.15,68800.0,22.5434,22.5796,22.5434,22.5651,68800.0
2007-04-02 10:50:00,31.15,31.15,31.07,31.1,73700.0,22.5651,22.5651,22.5072,22.5289,73700.0
2007-04-02 10:55:00,31.1,31.24,31.1,31.13,175100.0,22.5289,22.6303,22.5289,22.5507,175100.0
2007-04-02 11:00:00,31.14,31.16,31.09,31.14,122900.0,22.5579,22.5724,22.5217,22.5579,122900.0
2007-04-02 11:05:00,31.13,31.19,31.12,31.16,71200.0,22.5507,22.5941,22.5434,22.5724,71200.0
2007-04-02 11:10:00,31.16,31.19,31.13,31.18,59500.0,22.5724,22.5941,22.5507,22.5869,59500.0
2007-04-02 11:15:00,31.18,31.19,31.14,31.15,51400.0,22.5869,22.5941,22.5579,22.5651,51400.0
2007-04-02 11:20:00,31.14,31.15,31.12,31.13,45300.0,22.5579,22.5651,22.5434,22.5507,45300.0
2007-04-02 11:25:00,31.13,31.17,31.12,31.15,40100.0,22.5507,22.5796,22.5434,22.5651,40100.0
2007-04-02 11:30:00,31.16,31.16,31.15,31.15,48900.0,22.5724,22.5724,22.5651,22.5651,48900.0
2007-04-02 11:35:00,31.15,31.16,31.12,31.13,31300.0,22.5651,22.5724,22.5434,22.5507,31300.0
2007-04-02 11:40:00,31.12,31.13,31.08,31.08,36600.0,22.5434,22.5507,22.5144,22.5144,36600.0
2007-04-02 11:45:00,31.09,31.09,31.05,31.07,71400.0,22.5217,22.5217,22.4927,22.5072,71400.0
2007-04-02 11:50:00,31.07,31.08,31.06,31.06,54600.0,22.5072,22.5144,22.4999,22.4999,54600.0
2007-04-02 11:55:00,31.07,31.08,31.06,31.07,26700.0,22.5072,22.5144,22.4999,22.5072,26700.0
2007-04-02 12:00:00,31.08,31.09,31.06,31.08,29700.0,22.5144,22.5217,22.4999,22.5144,29700.0
2007-04-02 12:05:00,31.09,31.1,31.08,31.09,28800.0,22.5217,22.5289,22.5144,22.5217,28800.0
2007-04-02 12:10:00,31.09,31.1,31.08,31.08,10700.0,22.5217,22.5289,22.5144,22.5144,10700.0
2007-04-02 12:15:00,31.08,31.09,31.07,31.07,34900.0,22.5144,22.5217,22.5072,22.5072,34900.0
2007-04-02 12:20:00,31.07,31.08,31.07,31.08,26600.0,22.5072,22.5144,22.5072,22.5144,26600.0
2007-04-02 12:25:00,31.07,31.08,31.07,31.07,14900.0,22.5072,22.5144,22.5072,22.5072,14900.0
2007-04-02 12:30:00,31.08,31.1,31.07,31.09,72500.0,22.5144,22.5289,22.5072,22.5217,72500.0
2007-04-02 12:35:00,31.09,31.14,31.09,31.14,38900.0,22.5217,22.5579,22.5217,22.5579,38900.0
2007-04-02 12:40:00,31.14,31.14,31.09,31.12,121400.0,22.5579,22.5579,22.5217,22.5434,121400.0
2007-04-02 12:45:00,31.12,31.16,31.12,31.16,40600.0,22.5434,22.5724,22.5434,22.5724,40600.0
2007-04-02 12:50:00,31.16,31.17,31.13,31.13,63500.0,22.5724,22.5796,22.5507,22.5507,63500.0
2007-04-02 12:55:00,31.13,31.14,31.1,31.11,109800.0,22.5507,22.5579,22.5289,22.5362,109800.0
2007-04-02 13:00:00,31.1,31.15,31.1,31.14,43800.0,22.5289,22.5651,22.5289,22.5579,43800.0
2007-04-02 13:05:00,31.14,31.15,31.1,31.1,28800.0,22.5579,22.5651,22.5289,22.5289,28800.0
2007-04-02 13:10:00,31.11,31.12,31.07,31.1,61800.0,22.5362,22.5434,22.5072,22.5289,61800.0
2007-04-02 13:15:00,31.11,31.11,31.06,31.08,50100.0,22.5362,22.5362,22.4999,22.5144,50100.0
2007-04-02 13:20:00,31.08,31.1,31.07,31.08,30700.0,22.5144,22.5289,22.5072,22.5144,30700.0
2007-04-02 13:25:00,31.08,31.15,31.08,31.11,48800.0,22.5144,22.5651,22.5144,22.5362,48800.0
2007-04-02 13:30:00,31.11,31.13,31.07,31.08,79600.0,22.5362,22.5507,22.5072,22.5144,79600.0
2007-04-02 13:35:00,31.09,31.09,31.06,31.07,19600.0,22.5217,22.5217,22.4999,22.5072,19600.0
2007-04-02 13:40:00,31.06,31.08,31.06,31.07,37800.0,22.4999,22.5144,22.4999,22.5072,37800.0
2007-04-02 13:45:00,31.07,31.08,31.07,31.07,12900.0,22.5072,22.5144,22.5072,22.5072,12900.0
2007-04-02 13:50:00,31.07,31.14,31.07,31.12,71300.0,22.5072,22.5579,22.5072,22.5434,71300.0
2007-04-02 13:55:00,31.13,31.13,31.08,31.08,30200.0,22.5507,22.5507,22.5144,22.5144,30200.0
2007-04-02 14:00:00,31.08,31.08,31.01,31.02,51300.0,22.5144,22.5144,22.4637,22.471,51300.0
2007-04-02 14:05:00,31.02,31.03,31.02,31.02,29600.0,22.471,22.4782,22.471,22.471,29600.0
2007-04-02 14:10:00,31.02,31.03,31.01,31.02,51200.0,22.471,22.4782,22.4637,22.471,51200.0
2007-04-02 14:15:00,31.02,31.12,31.01,31.1,90700.0,22.471,22.5434,22.4637,22.5289,90700.0
2007-04-02 14:20:00,31.1,31.2,31.1,31.19,79300.0,22.5289,22.6014,22.5289,22.5941,79300.0
2007-04-02 14:25:00,31.19,31.2,31.16,31.2,71200.0,22.5941,22.6014,22.5724,22.6014,71200.0
2007-04-02 14:30:00,31.19,31.2,31.15,31.15,32000.0,22.5941,22.6014,22.5651,22.5651,32000.0
2007-04-02 14:35:00,31.15,31.15,31.12,31.13,28200.0,22.5651,22.5651,22.5434,22.5507,28200.0
2007-04-02 14:40:00,31.13,31.13,31.12,31.13,53800.0,22.5507,22.5507,22.5434,22.5507,53800.0
2007-04-02 14:45:00,31.13,31.15,31.08,31.09,69800.0,22.5507,22.5651,22.5144,22.5217,69800.0
2007-04-02 14:50:00,31.09,31.09,31.08,31.08,29200.0,22.5217,22.5217,22.5144,22.5144,29200.0
2007-04-02 14:55:00,31.08,31.09,31.06,31.06,38700.0,22.5144,22.5217,22.4999,22.4999,38700.0
2007-04-02 15:00:00,31.07,31.09,31.06,31.07,73300.0,22.5072,22.5217,22.4999,22.5072,73300.0
2007-04-02 15:05:00,31.07,31.11,31.07,31.11,87600.0,22.5072,22.5362,22.5072,22.5362,87600.0
2007-04-02 15:10:00,31.11,31.14,31.1,31.13,88500.0,22.5362,22.5579,22.5289,22.5507,88500.0
2007-04-02 15:15:00,31.14,31.14,31.11,31.12,106600.0,22.5579,22.5579,22.5362,22.5434,106600.0
2007-04-02 15:20:00,31.12,31.13,31.1,31.12,48700.0,22.5434,22.5507,22.5289,22.5434,48700.0
2007-04-02 15:25:00,31.13,31.13,31.09,31.11,67400.0,22.5507,22.5507,22.5217,22.5362,67400.0
2007-04-02 15:30:00,31.11,31.14,31.1,31.1,68100.0,22.5362,22.5579,22.5289,22.5289,68100.0
2007-04-02 15:35:00,31.1,31.11,31.07,31.09,66800.0,22.5289,22.5362,22.5072,22.5217,66800.0
2007-04-02 15:40:00,31.1,31.11,31.07,31.1,102700.0,22.5289,22.5362,22.5072,22.5289,102700.0
2007-04-02 15:45:00,31.11,31.12,31.08,31.1,53000.0,22.5362,22.5434,22.5144,22.5289,53000.0
2007-04-02 15:50:00,31.09,31.11,31.08,31.09,88300.0,22.5217,22.5362,22.5144,22.5217,88300.0
2007-04-02 15:55:00,31.09,31.09,31.07,31.07,124300.0,22.5217,22.5217,22.5072,22.5072,124300.0
2007-04-03 09:30:00,31.28,31.37,31.2,31.35,166600.0,22.6593,22.7245,22.6014,22.71,166600.0
2007-04-03 09:35:00,31.35,31.47,31.32,31.42,216800.0,22.71,22.797,22.6883,22.7607,216800.0
2007-04-03 09:40:00,31.42,31.45,31.36,31.45,107500.0,22.7607,22.7825,22.7173,22.7825,107500.0
2007-04-03 09:45:00,31.45,31.52,31.44,31.52,166400.0,22.7825,22.8332,22.7752,22.8332,166400.0
2007-04-03 09:50:00,31.52,31.6,31.5,31.6,208300.0,22.8332,22.8911,22.8187,22.8911,208300.0
2007-04-03 09:55:00,31.6,31.64,31.57,31.61,209700.0,22.8911,22.9201,22.8694,22.8984,209700.0
2007-04-03 10:00:00,31.62,31.85,31.62,31.85,398000.0,22.9056,23.0722,22.9056,23.0722,398000.0
2007-04-03 10:05:00,31.85,32.01,31.84,32.0,369100.0,23.0722,23.1881,23.065,23.1809,369100.0
2007-04-03 10:10:00,32.01,32.01,31.94,31.96,229600.0,23.1881,23.1881,23.1374,23.1519,229600.0
2007-04-03 10:15:00,31.95,32.07,31.93,31.98,257700.0,23.1447,23.2316,23.1302,23.1664,257700.0
2007-04-03 10:20:00,31.98,31.99,31.84,31.85,146300.0,23.1664,23.1736,23.065,23.0722,146300.0
2007-04-03 10:25:00,31.84,31.85,31.78,31.78,77500.0,23.065,23.0722,23.0215,23.0215,77500.0
2007-04-03 10:30:00,31.78,31.79,31.75,31.77,117000.0,23.0215,23.0288,22.9998,23.0143,117000.0
2007-04-03 10:35:00,31.77,31.77,31.71,31.74,189300.0,23.0143,23.0143,22.9708,22.9925,189300.0
2007-04-03 10:40:00,31.74,31.85,31.74,31.85,160500.0,22.9925,23.0722,22.9925,23.0722,160500.0
2007-04-03 10:45:00,31.85,31.89,31.83,31.89,143900.0,23.0722,23.1012,23.0577,23.1012,143900.0
2007-04-03 10:50:00,31.88,31.89,31.76,31.77,74500.0,23.094,23.1012,23.007,23.0143,74500.0
2007-04-03 10:55:00,31.76,31.77,31.74,31.75,40700.0,23.007,23.0143,22.9925,22.9998,40700.0
2007-04-03 11:00:00,31.75,31.76,31.7,31.74,147700.0,22.9998,23.007,22.9636,22.9925,147700.0
2007-04-03 11:05:00,31.73,31.86,31.73,31.84,90300.0,22.9853,23.0795,22.9853,23.065,90300.0
2007-04-03 11:10:00,31.84,31.9,31.81,31.86,80300.0,23.065,23.1084,23.0433,23.0795,80300.0
2007-04-03 11:15:00,31.85,31.89,31.84,31.85,70100.0,23.0722,23.1012,23.065,23.0722,70100.0
2007-04-03 11:20:00,31.86,31.92,31.85,31.91,73000.0,23.0795,23.1229,23.0722,23.1157,73000.0
2007-04-03 11:25:00,31.91,31.93,31.85,31.85,101700.0,23.1157,23.1302,23.0722,23.0722,101700.0
2007-04-03 11:30:00,31.85,31.86,31.82,31.83,42300.0,23.0722,23.0795,23.0505,23.0577,42300.0
2007-04-03 11:35:00,31.83,31.83,31.76,31.76,78100.0,23.0577,23.0577,23.007,23.007,78100.0
2007-04-03 11:40:00,31.77,31.84,31.76,31.83,138600.0,23.0143,23.065,23.007,23.0577,138600.0
2007-04-03 11:45:00,31.84,31.85,31.83,31.84,89900.0,23.065,23.0722,23.0577,23.065,89900.0
2007-04-03 11:50:00,31.84,31.89,31.83,31.86,92200.0,23.065,23.1012,23.0577,23.0795,92200.0
2007-04-03 11:55:00,31.86,31.87,31.85,31.85,10500.0,23.0795,23.0867,23.0722,23.0722,10500.0
2007-04-03 12:00:00,31.86,31.89,31.85,31.88,104700.0,23.0795,23.1012,23.0722,23.094,104700.0
2007-04-03 12:05:00,31.89,31.9,31.88,31.9,67500.0,23.1012,23.1084,23.094,23.1084,67500.0
2007-04-03 12:10:00,31.89,31.9,31.87,31.87,38400.0,23.1012,23.1084,23.0867,23.0867,38400.0
2007-04-03 12:15:00,31.87,31.87,31.85,31.86,32400.0,23.0867,23.0867,23.0722,23.0795,32400.0
2007-04-03 12:20:00,31.85,31.86,31.85,31.86,27900.0,23.0722,23.0795,23.0722,23.0795,27900.0
2007-04-03 12:25:00,31.85,31.86,31.85,31.85,31700.0,23.0722,23.0795,23.0722,23.0722,31700.0
2007-04-03 12:30:00,31.86,31.94,31.85,31.94,137500.0,23.0795,23.1374,23.0722,23.1374,137500.0
2007-04-03 12:35:00,31.94,31.95,31.93,31.94,54700.0,23.1374,23.1447,23.1302,23.1374,54700.0
2007-04-03 12:40:00,31.95,31.95,31.94,31.94,13500.0,23.1447,23.1447,23.1374,23.1374,13500.0
2007-04-03 12:45:00,31.94,31.95,31.9,31.91,66600.0,23.1374,23.1447,23.1084,23.1157,66600.0
2007-04-03 12:50:00,31.9,31.92,31.9,31.9,164300.0,23.1084,23.1229,23.1084,23.1084,164300.0
2007-04-03 12:55:00,31.9,31.95,31.88,31.94,307400.0,23.1084,23.1447,23.094,23.1374,307400.0
2007-04-03 13:00:00,31.94,31.94,31.91,31.92,97400.0,23.1374,23.1374,23.1157,23.1229,97400.0
2007-04-03 13:05:00,31.92,31.94,31.9,31.91,73700.0,23.1229,23.1374,23.1084,23.1157,73700.0
2007-04-03 13:10:00,31.91,31.91,31.9,31.9,27500.0,23.1157,23.1157,23.1084,23.1084,27500.0
2007-04-03 13:15:00,31.9,31.91,31.86,31.87,115400.0,23.1084,23.1157,23.0795,23.0867,115400.0
2007-04-03 13:20:00,31.87,31.93,31.87,31.92,55400.0,23.0867,23.1302,23.0867,23.1229,55400.0
2007-04-03 13:25:00,31.93,31.94,31.92,31.93,309200.0,23.1302,23.1374,23.1229,23.1302,309200.0
2007-04-03 13:30:00,31.93,31.94,31.91,31.91,29900.0,23.1302,23.1374,23.1157,23.1157,29900.0
2007-04-03 13:35:00,31.91,31.93,31.88,31.93,100900.0,23.1157,23.1302,23.094,23.1302,100900.0
2007-04-03 13:40:00,31.92,31.95,31.91,31.95,57000.0,23.1229,23.1447,23.1157,23.1447,57000.0
2007-04-03 13:45:00,31.95,31.96,31.91,31.91,36100.0,23.1447,23.1519,23.1157,23.1157,36100.0
2007-04-03 13:50:00,31.91,31.92,31.87,31.92,132200.0,23.1157,23.1229,23.0867,23.1229,132200.0
2007-04-03 13:55:00,31.92,31.94,31.91,31.93,42300.0,23.1229,23.1374,23.1157,23.1302,42300.0
2007-04-03 14:00:00,31.93,31.93,31.87,31.91,60000.0,23.1302,23.1302,23.0867,23.1157,60000.0
2007-04-03 14:05:00,31.91,31.92,31.85,31.86,54100.0,23.1157,23.1229,23.0722,23.0795,54100.0
2007-04-03 14:10:00,31.86,31.88,31.8,31.82,103600.0,23.0795,23.094,23.036,23.0505,103600.0
2007-04-03 14:15:00,31.82,31.83,31.81,31.83,35800.0,23.0505,23.0577,23.0433,23.0577,35800.0
2007-04-03 14:20:00,31.82,31.82,31.76,31.81,86300.0,23.0505,23.0505,23.007,23.0433,86300.0
2007-04-03 14:25:00,31.82,31.83,31.79,31.8,29000.0,23.0505,23.0577,23.0288,23.036,29000.0
2007-04-03 14:30:00,31.79,31.8,31.77,31.78,102000.0,23.0288,23.036,23.0143,23.0215,102000.0
2007-04-03 14:35:00,31.78,31.8,31.76,31.79,58200.0,23.0215,23.036,23.007,23.0288,58200.0
2007-04-03 14:40:00,31.79,31.8,31.77,31.77,71700.0,23.0288,23.036,23.0143,23.0143,71700.0
2007-04-03 14:45:00,31.78,31.79,31.76,31.77,53600.0,23.0215,23.0288,23.007,23.0143,53600.0
2007-04-03 14:50:00,31.77,31.79,31.76,31.77,79300.0,23.0143,23.0288,23.007,23.0143,79300.0
2007-04-03 14:55:00,31.78,31.78,31.74,31.74,36700.0,23.0215,23.0215,22.9925,22.9925,36700.0
2007-04-03 15:00:00,31.75,31.76,31.74,31.74,43600.0,22.9998,23.007,22.9925,22.9925,43600.0
2007-04-03 15:05:00,31.75,31.78,31.74,31.77,84100.0,22.9998,23.0215,22.9925,23.0143,84100.0
2007-04-03 15:10:00,31.76,31.77,31.72,31.75,86300.0,23.007,23.0143,22.9781,22.9998,86300.0
2007-04-03 15:15:00,31.74,31.78,31.74,31.77,42900.0,22.9925,23.0215,22.9925,23.0143,42900.0
2007-04-03 15:20:00,31.76,31.8,31.74,31.74,101700.0,23.007,23.036,22.9925,22.9925,101700.0
2007-04-03 15:25:00,31.74,31.77,31.74,31.77,54800.0,22.9925,23.0143,22.9925,23.0143,54800.0
2007-04-03 15:30:00,31.77,31.78,31.77,31.77,64100.0,23.0143,23.0215,23.0143,23.0143,64100.0
2007-04-03 15:35:00,31.77,31.78,31.75,31.77,58000.0,23.0143,23.0215,22.9998,23.0143,58000.0
2007-04-03 15:40:00,31.77,31.78,31.76,31.77,136200.0,23.0143,23.0215,23.007,23.0143,136200.0
2007-04-03 15:45:00,31.78,31.78,31.72,31.72,80000.0,23.0215,23.0215,22.9781,22.9781,80000.0
2007-04-03 15:50:00,31.73,31.73,31.69,31.7,184300.0,22.9853,22.9853,22.9563,22.9636,184300.0
2007-04-03 15:55:00,31.69,31.7,31.67,31.7,248200.0,22.9563,22.9636,22.9418,22.9636,248200.0
2007-04-04 09:30:00,31.55,31.65,31.46,31.53,217600.0,22.8549,22.9273,22.7897,22.8404,217600.0
2007-04-04 09:35:00,31.54,31.67,31.48,31.64,84100.0,22.8477,22.9418,22.8042,22.9201,84100.0
2007-04-04 09:40:00,31.62,31.67,31.52,31.52,109400.0,22.9056,22.9418,22.8332,22.8332,109400.0
2007-04-04 09:45:00,31.53,31.53,31.47,31.5,163700.0,22.8404,22.8404,22.797,22.8187,163700.0
2007-04-04 09:50:00,31.5,31.5,31.48,31.49,43900.0,22.8187,22.8187,22.8042,22.8114,43900.0
2007-04-04 09:55:00,31.48,31.49,31.42,31.43,103900.0,22.8042,22.8114,22.7607,22.768,103900.0
2007-04-04 10:00:00,31.43,31.45,31.31,31.37,201400.0,22.768,22.7825,22.6811,22.7245,201400.0
2007-04-04 10:05:00,31.37,31.45,31.34,31.39,129200.0,22.7245,22.7825,22.7028,22.739,129200.0
2007-04-04 10:10:00,31.38,31.4,31.35,31.35,99000.0,22.7318,22.7462,22.71,22.71,99000.0
2007-04-04 10:15:00,31.35,31.4,31.35,31.37,179500.0,22.71,22.7462,22.71,22.7245,179500.0
2007-04-04 10:20:00,31.36,31.38,31.34,31.38,81600.0,22.7173,22.7318,22.7028,22.7318,81600.0
2007-04-04 10:25:00,31.38,31.38,31.36,31.37,84300.0,22.7318,22.7318,22.7173,22.7245,84300.0
2007-04-04 10:30:00,31.38,31.41,31.31,31.31,133100.0,22.7318,22.7535,22.6811,22.6811,133100.0
2007-04-04 10:35:00,31.31,31.4,31.31,31.38,108600.0,22.6811,22.7462,22.6811,22.7318,108600.0
2007-04-04 10:40:00,31.39,31.39,31.37,31.39,56900.0,22.739,22.739,22.7245,22.739,56900.0
2007-04-04 10:45:00,31.38,31.38,31.27,31.27,66100.0,22.7318,22.7318,22.6521,22.6521,66100.0
2007-04-04 10:50:00,31.28,31.34,31.26,31.32,106000.0,22.6593,22.7028,22.6448,22.6883,106000.0
2007-04-04 10:55:00,31.33,31.37,31.32,31.37,30800.0,22.6955,22.7245,22.6883,22.7245,30800.0
2007-04-04 11:00:00,31.36,31.37,31.34,31.36,38500.0,22.7173,22.7245,22.7028,22.7173,38500.0
2007-04-04 11:05:00,31.36,31.38,31.35,31.38,61100.0,22.7173,22.7318,22.71,22.7318,61100.0
2007-04-04 11:10:00,31.38,31.4,31.36,31.36,75700.0,22.7318,22.7462,22.7173,22.7173,75700.0
2007-04-04 11:15:00,31.36,31.37,31.35,31.36,42300.0,22.7173,22.7245,22.71,22.7173,42300.0
2007-04-04 11:20:00,31.36,31.38,31.35,31.37,60800.0,22.7173,22.7318,22.71,22.7245,60800.0
2007-04-04 11:25:00,31.37,31.39,31.35,31.38,44900.0,22.7245,22.739,22.71,22.7318,44900.0
2007-04-04 11:30:00,31.38,31.39,31.32,31.39,70400.0,22.7318,22.739,22.6883,22.739,70400.0
2007-04-04 11:35:00,31.39,31.4,31.37,31.37,24200.0,22.739,22.7462,22.7245,22.7245,24200.0
2007-04-04 11:40:00,31.38,31.39,31.37,31.38,31400.0,22.7318,22.739,22.7245,22.7318,31400.0
2007-04-04 11:45:00,31.38,31.39,31.35,31.35,26500.0,22.7318,22.739,22.71,22.71,26500.0
2007-04-04 11:50:00,31.36,31.38,31.35,31.37,46000.0,22.7173,22.7318,22.71,22.7245,46000.0
2007-04-04 11:55:00,31.38,31.48,31.37,31.44,95700.0,22.7318,22.8042,22.7245,22.7752,95700.0
2007-04-04 12:00:00,31.45,31.59,31.44,31.55,90300.0,22.7825,22.8839,22.7752,22.8549,90300.0
2007-04-04 12:05:00,31.56,31.56,31.5,31.5,42500.0,22.8622,22.8622,22.8187,22.8187,42500.0
2007-04-04 12:10:00,31.51,31.52,31.5,31.51,39100.0,22.8259,22.8332,22.8187,22.8259,39100.0
2007-04-04 12:15:00,31.5,31.51,31.48,31.51,68800.0,22.8187,22.8259,22.8042,22.8259,68800.0
2007-04-04 12:20:00,31.51,31.51,31.49,31.5,43900.0,22.8259,22.8259,22.8114,22.8187,43900.0
2007-04-04 12:25:00,31.5,31.51,31.44,31.44,32800.0,22.8187,22.8259,22.7752,22.7752,32800.0
2007-04-04 12:30:00,31.45,31.49,31.42,31.43,51200.0,22.7825,22.8114,22.7607,22.768,51200.0
2007-04-04 12:35:00,31.42,31.45,31.38,31.38,78000.0,22.7607,22.7825,22.7318,22.7318,78000.0
2007-04-04 12:40:00,31.39,31.42,31.35,31.35,69300.0,22.739,22.7607,22.71,22.71,69300.0
2007-04-04 12:45:00,31.35,31.39,31.35,31.37,23100.0,22.71,22.739,22.71,22.7245,23100.0
2007-04-04 12:50:00,31.37,31.38,31.36,31.36,20700.0,22.7245,22.7318,22.7173,22.7173,20700.0
2007-04-04 12:55:00,31.36,31.37,31.35,31.35,21700.0,22.7173,22.7245,22.71,22.71,21700.0
2007-04-04 13:00:00,31.36,31.36,31.28,31.28,79000.0,22.7173,22.7173,22.6593,22.6593,79000.0
2007-04-04 13:05:00,31.29,31.3,31.27,31.29,22400.0,22.6666,22.6738,22.6521,22.6666,22400.0
2007-04-04 13:10:00,31.3,31.33,31.3,31.32,24800.0,22.6738,22.6955,22.6738,22.6883,24800.0
2007-04-04 13:15:00,31.32,31.34,31.31,31.32,23100.0,22.6883,22.7028,22.6811,22.6883,23100.0
2007-04-04 13:20:00,31.32,31.34,31.31,31.33,27800.0,22.6883,22.7028,22.6811,22.6955,27800.0
2007-04-04 13:25:00,31.33,31.35,31.32,31.33,19900.0,22.6955,22.71,22.6883,22.6955,19900.0
2007-04-04 13:30:00,31.33,31.34,31.3,31.3,39800.0,22.6955,22.7028,22.6738,22.6738,39800.0
2007-04-04 13:35:00,31.3,31.31,31.27,31.27,26200.0,22.6738,22.6811,22.6521,22.6521,26200.0
2007-04-04 13:40:00,31.27,31.29,31.23,31.29,159000.0,22.6521,22.6666,22.6231,22.6666,159000.0
2007-04-04 13:45:00,31.28,31.29,31.28,31.28,24900.0,22.6593,22.6666,22.6593,22.6593,24900.0
2007-04-04 13:50:00,31.29,31.29,31.26,31.28,56700.0,22.6666,22.6666,22.6448,22.6593,56700.0
2007-04-04 13:55:00,31.28,31.28,31.27,31.28,35400.0,22.6593,22.6593,22.6521,22.6593,35400.0
2007-04-04 14:00:00,31.27,31.28,31.26,31.27,49100.0,22.6521,22.6593,22.6448,22.6521,49100.0
2007-04-04 14:05:00,31.27,31.3,31.26,31.29,84800.0,22.6521,22.6738,22.6448,22.6666,84800.0
2007-04-04 14:10:00,31.29,31.32,31.28,31.3,44300.0,22.6666,22.6883,22.6593,22.6738,44300.0
2007-04-04 14:15:00,31.3,31.34,31.29,31.29,81500.0,22.6738,22.7028,22.6666,22.6666,81500.0
2007-04-04 14:20:00,31.3,31.3,31.26,31.28,53600.0,22.6738,22.6738,22.6448,22.6593,53600.0
2007-04-04 14:25:00,31.28,31.28,31.27,31.27,56600.0,22.6593,22.6593,22.6521,22.6521,56600.0
2007-04-04 14:30:00,31.27,31.28,31.26,31.27,46300.0,22.6521,22.6593,22.6448,22.6521,46300.0
2007-04-04 14:35:00,31.27,31.28,31.26,31.27,58200.0,22.6521,22.6593,22.6448,22.6521,58200.0
2007-04-04 14:40:00,31.27,31.28,31.26,31.27,40800.0,22.6521,22.6593,22.6448,22.6521,40800.0
2007-04-04 14:45:00,31.27,31.29,31.26,31.28,79100.0,22.6521,22.6666,22.6448,22.6593,79100.0
2007-04-04 14:50:00,31.29,31.3,31.28,31.29,66600.0,22.6666,22.6738,22.6593,22.6666,66600.0
2007-04-04 14:55:00,31.29,31.3,31.28,31.29,52900.0,22.6666,22.6738,22.6593,22.6666,52900.0
2007-04-04 15:00:00,31.29,31.31,31.28,31.3,67000.0,22.6666,22.6811,22.6593,22.6738,67000.0
2007-04-04 15:05:00,31.3,31.33,31.29,31.32,46000.0,22.6738,22.6955,22.6666,22.6883,46000.0
2007-04-04 15:10:00,31.31,31.35,31.3,31.35,58100.0,22.6811,22.71,22.6738,22.71,58100.0
2007-04-04 15:15:00,31.35,31.4,31.35,31.38,93900.0,22.71,22.7462,22.71,22.7318,93900.0
2007-04-04 15:20:00,31.38,31.41,31.36,31.4,80700.0,22.7318,22.7535,22.7173,22.7462,80700.0
2007-04-04 15:25:00,31.4,31.45,31.38,31.43,154900.0,22.7462,22.7825,22.7318,22.768,154900.0
2007-04-04 15:30:00,31.44,31.45,31.41,31.41,98300.0,22.7752,22.7825,22.7535,22.7535,98300.0
2007-04-04 15:35:00,31.41,31.44,31.41,31.42,38300.0,22.7535,22.7752,22.7535,22.7607,38300.0
2007-04-04 15:40:00,31.43,31.46,31.42,31.43,115300.0,22.768,22.7897,22.7607,22.768,115300.0
2007-04-04 15:45:00,31.42,31.44,31.37,31.38,102300.0,22.7607,22.7752,22.7245,22.7318,102300.0
2007-04-04 15:50:00,31.37,31.39,31.35,31.37,127100.0,22.7245,22.739,22.71,22.7245,127100.0
2007-04-04 15:55:00,31.37,31.39,31.35,31.37,159900.0,22.7245,22.739,22.71,22.7245,159900.0
2007-04-05 09:30:00,31.41,31.41,31.26,31.36,72300.0,22.7535,22.7535,22.6448,22.7173,72300.0
2007-04-05 09:35:00,31.37,31.38,31.33,31.35,41000.0,22.7245,22.7318,22.6955,22.71,41000.0
2007-04-05 09:40:00,31.35,31.37,31.32,31.32,30300.0,22.71,22.7245,22.6883,22.6883,30300.0
2007-04-05 09:45:00,31.33,31.45,31.33,31.45,111000.0,22.6955,22.7825,22.6955,22.7825,111000.0
2007-04-05 09:50:00,31.44,31.45,31.34,31.38,84100.0,22.7752,22.7825,22.7028,22.7318,84100.0
2007-04-05 09:55:00,31.37,31.43,31.36,31.39,44700.0,22.7245,22.768,22.7173,22.739,44700.0
2007-04-05 10:00:00,31.39,31.42,31.32,31.37,101200.0,22.739,22.7607,22.6883,22.7245,101200.0
2007-04-05 10:05:00,31.36,31.4,31.35,31.4,57700.0,22.7173,22.7462,22.71,22.7462,57700.0
2007-04-05 10:10:00,31.4,31.43,31.38,31.42,49000.0,22.7462,22.768,22.7318,22.7607,49000.0
2007-04-05 10:15:00,31.42,31.48,31.41,31.46,65100.0,22.7607,22.8042,22.7535,22.7897,65100.0
2007-04-05 10:20:00,31.46,31.46,31.45,31.45,38700.0,22.7897,22.7897,22.7825,22.7825,38700.0
2007-04-05 10:25:00,31.45,31.45,31.39,31.41,40600.0,22.7825,22.7825,22.739,22.7535,40600.0
2007-04-05 10:30:00,31.42,31.49,31.42,31.49,59900.0,22.7607,22.8114,22.7607,22.8114,59900.0
2007-04-05 10:35:00,31.49,31.49,31.45,31.45,63900.0,22.8114,22.8114,22.7825,22.7825,63900.0
2007-04-05 10:40:00,31.45,31.45,31.41,31.45,38100.0,22.7825,22.7825,22.7535,22.7825,38100.0
2007-04-05 10:45:00,31.44,31.45,31.42,31.44,15000.0,22.7752,22.7825,22.7607,22.7752,15000.0
2007-04-05 10:50:00,31.44,31.44,31.4,31.43,33300.0,22.7752,22.7752,22.7462,22.768,33300.0
2007-04-05 10:55:00,31.42,31.45,31.41,31.44,23500.0,22.7607,22.7825,22.7535,22.7752,23500.0
2007-04-05 11:00:00,31.44,31.46,31.43,31.45,49400.0,22.7752,22.7897,22.768,22.7825,49400.0
2007-04-05 11:05:00,31.44,31.47,31.44,31.45,29800.0,22.7752,22.797,22.7752,22.7825,29800.0
2007-04-05 11:10:00,31.44,31.45,31.41,31.42,25300.0,22.7752,22.7825,22.7535,22.7607,25300.0
2007-04-05 11:15:00,31.41,31.42,31.38,31.38,28500.0,22.7535,22.7607,22.7318,22.7318,28500.0
2007-04-05 11:20:00,31.39,31.4,31.35,31.38,38300.0,22.739,22.7462,22.71,22.7318,38300.0
2007-04-05 11:25:00,31.39,31.39,31.38,31.38,9300.0,22.739,22.739,22.7318,22.7318,9300.0
2007-04-05 11:30:00,31.38,31.38,31.34,31.35,19400.0,22.7318,22.7318,22.7028,22.71,19400.0
2007-04-05 11:35:00,31.35,31.36,31.33,31.33,38900.0,22.71,22.7173,22.6955,22.6955,38900.0
2007-04-05 11:40:00,31.33,31.35,31.33,31.35,24100.0,22.6955,22.71,22.6955,22.71,24100.0
2007-04-05 11:45:00,31.35,31.36,31.34,31.35,21800.0,22.71,22.7173,22.7028,22.71,21800.0
2007-04-05 11:50:00,31.36,31.36,31.35,31.36,25300.0,22.7173,22.7173,22.71,22.7173,25300.0
2007-04-05 11:55:00,31.36,31.45,31.36,31.41,53500.0,22.7173,22.7825,22.7173,22.7535,53500.0
2007-04-05 12:00:00,31.41,31.47,31.41,31.41,68800.0,22.7535,22.797,22.7535,22.7535,68800.0
2007-04-05 12:05:00,31.42,31.42,31.39,31.41,13300.0,22.7607,22.7607,22.739,22.7535,13300.0
2007-04-05 12:10:00,31.4,31.41,31.39,31.39,8000.0,22.7462,22.7535,22.739,22.739,8000.0
2007-04-05 12:15:00,31.4,31.4,31.36,31.38,36000.0,22.7462,22.7462,22.7173,22.7318,36000.0
2007-04-05 12:20:00,31.38,31.38,31.37,31.38,28500.0,22.7318,22.7318,22.7245,22.7318,28500.0
2007-04-05 12:25:00,31.38,31.39,31.37,31.38,19500.0,22.7318,22.739,22.7245,22.7318,19500.0
2007-04-05 12:30:00,31.38,31.4,31.37,31.37,17100.0,22.7318,22.7462,22.7245,22.7245,17100.0
2007-04-05 12:35:00,31.37,31.39,31.37,31.37,39900.0,22.7245,22.739,22.7245,22.7245,39900.0
2007-04-05 12:40:00,31.37,31.37,31.35,31.36,34100.0,22.7245,22.7245,22.71,22.7173,34100.0
2007-04-05 12:45:00,31.36,31.37,31.36,31.37,15100.0,22.7173,22.7245,22.7173,22.7245,15100.0
2007-04-05 12:50:00,31.37,31.38,31.36,31.38,25100.0,22.7245,22.7318,22.7173,22.7318,25100.0
2007-04-05 12:55:00,31.37,31.4,31.37,31.39,12200.0,22.7245,22.7462,22.7245,22.739,12200.0
2007-04-05 13:00:00,31.39,31.41,31.39,31.41,15600.0,22.739,22.7535,22.739,22.7535,15600.0
2007-04-05 13:05:00,31.4,31.43,31.4,31.43,7900.0,22.7462,22.768,22.7462,22.768,7900.0
2007-04-05 13:10:00,31.43,31.43,31.42,31.43,8700.0,22.768,22.768,22.7607,22.768,8700.0
2007-04-05 13:15:00,31.42,31.44,31.42,31.44,12800.0,22.7607,22.7752,22.7607,22.7752,12800.0
2007-04-05 13:20:00,31.43,31.44,31.43,31.44,15800.0,22.768,22.7752,22.768,22.7752,15800.0
2007-04-05 13:25:00,31.44,31.44,31.39,31.4,36500.0,22.7752,22.7752,22.739,22.7462,36500.0
2007-04-05 13:30:00,31.4,31.41,31.39,31.39,27100.0,22.7462,22.7535,22.739,22.739,27100.0
2007-04-05 13:35:00,31.39,31.41,31.39,31.4,22900.0,22.739,22.7535,22.739,22.7462,22900.0
2007-04-05 13:40:00,31.39,31.4,31.38,31.38,40300.0,22.739,22.7462,22.7318,22.7318,40300.0
2007-04-05 13:45:00,31.39,31.4,31.38,31.39,40100.0,22.739,22.7462,22.7318,22.739,40100.0
2007-04-05 13:50:00,31.38,31.39,31.37,31.38,47800.0,22.7318,22.739,22.7245,22.7318,47800.0
2007-04-05 13:55:00,31.39,31.39,31.37,31.38,11300.0,22.739,22.739,22.7245,22.7318,11300.0
2007-04-05 14:00:00,31.38,31.39,31.37,31.39,11300.0,22.7318,22.739,22.7245,22.739,11300.0
2007-04-05 14:05:00,31.39,31.39,31.38,31.39,11400.0,22.739,22.739,22.7318,22.739,11400.0
2007-04-05 14:10:00,31.39,31.41,31.38,31.41,15600.0,22.739,22.7535,22.7318,22.7535,15600.0
2007-04-05 14:15:00,31.41,31.44,31.41,31.44,42600.0,22.7535,22.7752,22.7535,22.7752,42600.0
2007-04-05 14:20:00,31.44,31.45,31.42,31.44,80000.0,22.7752,22.7825,22.7607,22.7752,80000.0
2007-04-05 14:25:00,31.44,31.45,31.42,31.45,32800.0,22.7752,22.7825,22.7607,22.7825,32800.0
2007-04-05 14:30:00,31.45,31.46,31.44,31.44,45400.0,22.7825,22.7897,22.7752,22.7752,45400.0
2007-04-05 14:35:00,31.45,31.46,31.42,31.43,43000.0,22.7825,22.7897,22.7607,22.768,43000.0
2007-04-05 14:40:00,31.43,31.44,31.42,31.43,37400.0,22.768,22.7752,22.7607,22.768,37400.0
2007-04-05 14:45:00,31.42,31.43,31.42,31.43,9800.0,22.7607,22.768,22.7607,22.768,9800.0
2007-04-05 14:50:00,31.42,31.44,31.42,31.44,18600.0,22.7607,22.7752,22.7607,22.7752,18600.0
2007-04-05 14:55:00,31.43,31.44,31.43,31.44,21100.0,22.768,22.7752,22.768,22.7752,21100.0
2007-04-05 15:00:00,31.44,31.44,31.42,31.43,12400.0,22.7752,22.7752,22.7607,22.768,12400.0
2007-04-05 15:05:00,31.43,31.43,31.38,31.39,39000.0,22.768,22.768,22.7318,22.739,39000.0
2007-04-05 15:10:00,31.39,31.39,31.37,31.37,21400.0,22.739,22.739,22.7245,22.7245,21400.0
2007-04-05 15:15:00,31.37,31.43,31.37,31.42,117400.0,22.7245,22.768,22.7245,22.7607,117400.0
2007-04-05 15:20:00,31.42,31.43,31.39,31.4,30700.0,22.7607,22.768,22.739,22.7462,30700.0
2007-04-05 15:25:00,31.4,31.42,31.39,31.41,38600.0,22.7462,22.7607,22.739,22.7535,38600.0
2007-04-05 15:30:00,31.41,31.42,31.39,31.4,44500.0,22.7535,22.7607,22.739,22.7462,44500.0
2007-04-05 15:35:00,31.4,31.41,31.36,31.36,40500.0,22.7462,22.7535,22.7173,22.7173,40500.0
2007-04-05 15:40:00,31.36,31.38,31.36,31.38,37000.0,22.7173,22.7318,22.7173,22.7318,37000.0
2007-04-05 15:45:00,31.38,31.4,31.37,31.4,60100.0,22.7318,22.7462,22.7245,22.7462,60100.0
2007-04-05 15:50:00,31.4,31.41,31.39,31.41,81900.0,22.7462,22.7535,22.739,22.7535,81900.0
2007-04-05 15:55:00,31.41,31.41,31.37,31.39,241200.0,22.7535,22.7535,22.7245,22.739,241200.0
2007-04-09 09:30:00,31.52,31.66,31.5,31.52,125700.0,22.8332,22.9346,22.8187,22.8332,125700.0
2007-04-09 09:35:00,31.53,31.56,31.51,31.53,94400.0,22.8404,22.8622,22.8259,22.8404,94400.0
2007-04-09 09:40:00,31.52,31.53,31.51,31.53,64000.0,22.8332,22.8404,22.8259,22.8404,64000.0
2007-04-09 09:45:00,31.52,31.56,31.52,31.55,62300.0,22.8332,22.8622,22.8332,22.8549,62300.0
2007-04-09 09:50:00,31.55,31.6,31.52,31.53,44400.0,22.8549,22.8911,22.8332,22.8404,44400.0
2007-04-09 09:55:00,31.53,31.54,31.51,31.54,52600.0,22.8404,22.8477,22.8259,22.8477,52600.0
2007-04-09 10:00:00,31.54,31.54,31.51,31.53,53700.0,22.8477,22.8477,22.8259,22.8404,53700.0
2007-04-09 10:05:00,31.53,31.54,31.4,31.42,105400.0,22.8404,22.8477,22.7462,22.7607,105400.0
2007-04-09 10:10:00,31.42,31.42,31.35,31.36,79500.0,22.7607,22.7607,22.71,22.7173,79500.0
2007-04-09 10:15:00,31.35,31.37,31.34,31.34,86200.0,22.71,22.7245,22.7028,22.7028,86200.0
2007-04-09 10:20:00,31.35,31.42,31.35,31.4,47400.0,22.71,22.7607,22.71,22.7462,47400.0
2007-04-09 10:25:00,31.41,31.41,31.4,31.4,12100.0,22.7535,22.7535,22.7462,22.7462,12100.0
2007-04-09 10:30:00,31.41,31.41,31.4,31.4,14900.0,22.7535,22.7535,22.7462,22.7462,14900.0
2007-04-09 10:35:00,31.4,31.41,31.38,31.39,17000.0,22.7462,22.7535,22.7318,22.739,17000.0
2007-04-09 10:40:00,31.38,31.39,31.36,31.36,21100.0,22.7318,22.739,22.7173,22.7173,21100.0
2007-04-09 10:45:00,31.35,31.37,31.33,31.34,63100.0,22.71,22.7245,22.6955,22.7028,63100.0
2007-04-09 10:50:00,31.34,31.37,31.34,31.37,38000.0,22.7028,22.7245,22.7028,22.7245,38000.0
2007-04-09 10:55:00,31.38,31.4,31.38,31.39,76500.0,22.7318,22.7462,22.7318,22.739,76500.0
2007-04-09 11:00:00,31.39,31.41,31.38,31.4,45700.0,22.739,22.7535,22.7318,22.7462,45700.0
2007-04-09 11:05:00,31.41,31.41,31.38,31.38,50300.0,22.7535,22.7535,22.7318,22.7318,50300.0
2007-04-09 11:10:00,31.39,31.4,31.38,31.4,32100.0,22.739,22.7462,22.7318,22.7462,32100.0
2007-04-09 11:15:00,31.4,31.4,31.39,31.39,16700.0,22.7462,22.7462,22.739,22.739,16700.0
2007-04-09 11:20:00,31.4,31.4,31.39,31.39,12500.0,22.7462,22.7462,22.739,22.739,12500.0
2007-04-09 11:25:00,31.4,31.41,31.39,31.41,56400.0,22.7462,22.7535,22.739,22.7535,56400.0
2007-04-09 11:30:00,31.4,31.41,31.4,31.41,9000.0,22.7462,22.7535,22.7462,22.7535,9000.0
2007-04-09 11:35:00,31.41,31.41,31.4,31.41,12300.0,22.7535,22.7535,22.7462,22.7535,12300.0
2007-04-09 11:40:00,31.41,31.41,31.4,31.41,21600.0,22.7535,22.7535,22.7462,22.7535,21600.0
2007-04-09 11:45:00,31.41,31.41,31.4,31.4,19300.0,22.7535,22.7535,22.7462,22.7462,19300.0
2007-04-09 11:50:00,31.4,31.41,31.4,31.4,15700.0,22.7462,22.7535,22.7462,22.7462,15700.0
2007-04-09 11:55:00,31.41,31.41,31.4,31.4,9300.0,22.7535,22.7535,22.7462,22.7462,9300.0
2007-04-09 12:00:00,31.4,31.41,31.4,31.41,15700.0,22.7462,22.7535,22.7462,22.7535,15700.0
2007-04-09 12:05:00,31.4,31.41,31.4,31.4,11700.0,22.7462,22.7535,22.7462,22.7462,11700.0
2007-04-09 12:10:00,31.4,31.43,31.4,31.42,43600.0,22.7462,22.768,22.7462,22.7607,43600.0
2007-04-09 12:15:00,31.42,31.45,31.42,31.43,36900.0,22.7607,22.7825,22.7607,22.768,36900.0
2007-04-09 12:20:00,31.44,31.44,31.41,31.42,31500.0,22.7752,22.7752,22.7535,22.7607,31500.0
2007-04-09 12:25:00,31.43,31.43,31.42,31.43,10100.0,22.768,22.768,22.7607,22.768,10100.0
2007-04-09 12:30:00,31.43,31.43,31.42,31.43,18100.0,22.768,22.768,22.7607,22.768,18100.0
2007-04-09 12:35:00,31.43,31.46,31.42,31.46,37400.0,22.768,22.7897,22.7607,22.7897,37400.0
2007-04-09 12:40:00,31.47,31.49,31.46,31.49,21400.0,22.797,22.8114,22.7897,22.8114,21400.0
2007-04-09 12:45:00,31.49,31.56,31.48,31.56,59000.0,22.8114,22.8622,22.8042,22.8622,59000.0
2007-04-09 12:50:00,31.55,31.56,31.5,31.52,34900.0,22.8549,22.8622,22.8187,22.8332,34900.0
2007-04-09 12:55:00,31.52,31.54,31.46,31.46,44400.0,22.8332,22.8477,22.7897,22.7897,44400.0
2007-04-09 13:00:00,31.46,31.46,31.45,31.46,20900.0,22.7897,22.7897,22.7825,22.7897,20900.0
2007-04-09 13:05:00,31.45,31.46,31.44,31.46,50500.0,22.7825,22.7897,22.7752,22.7897,50500.0
2007-04-09 13:10:00,31.45,31.49,31.45,31.47,48800.0,22.7825,22.8114,22.7825,22.797,48800.0
2007-04-09 13:15:00,31.48,31.48,31.47,31.47,16400.0,22.8042,22.8042,22.797,22.797,16400.0
2007-04-09 13:20:00,31.48,31.54,31.47,31.54,43900.0,22.8042,22.8477,22.797,22.8477,43900.0
2007-04-09 13:25:00,31.54,31.54,31.51,31.51,17800.0,22.8477,22.8477,22.8259,22.8259,17800.0
2007-04-09 13:30:00,31.52,31.54,31.51,31.53,171000.0,22.8332,22.8477,22.8259,22.8404,171000.0
2007-04-09 13:35:00,31.53,31.53,31.51,31.52,16200.0,22.8404,22.8404,22.8259,22.8332,16200.0
2007-04-09 13:40:00,31.52,31.53,31.52,31.52,19200.0,22.8332,22.8404,22.8332,22.8332,19200.0
2007-04-09 13:45:00,31.53,31.53,31.49,31.5,38200.0,22.8404,22.8404,22.8114,22.8187,38200.0
2007-04-09 13:50:00,31.5,31.54,31.5,31.52,38200.0,22.8187,22.8477,22.8187,22.8332,38200.0
2007-04-09 13:55:00,31.52,31.56,31.52,31.54,90900.0,22.8332,22.8622,22.8332,22.8477,90900.0
2007-04-09 14:00:00,31.54,31.54,31.44,31.44,35400.0,22.8477,22.8477,22.7752,22.7752,35400.0
2007-04-09 14:05:00,31.44,31.48,31.43,31.47,80500.0,22.7752,22.8042,22.768,22.797,80500.0
2007-04-09 14:10:00,31.47,31.52,31.47,31.52,44900.0,22.797,22.8332,22.797,22.8332,44900.0
2007-04-09 14:15:00,31.52,31.56,31.52,31.55,47100.0,22.8332,22.8622,22.8332,22.8549,47100.0
2007-04-09 14:20:00,31.54,31.55,31.53,31.54,24300.0,22.8477,22.8549,22.8404,22.8477,24300.0
2007-04-09 14:25:00,31.54,31.55,31.53,31.55,40700.0,22.8477,22.8549,22.8404,22.8549,40700.0
2007-04-09 14:30:00,31.54,31.55,31.54,31.54,21900.0,22.8477,22.8549,22.8477,22.8477,21900.0
2007-04-09 14:35:00,31.54,31.55,31.54,31.55,26800.0,22.8477,22.8549,22.8477,22.8549,26800.0
2007-04-09 14:40:00,31.54,31.55,31.51,31.51,60000.0,22.8477,22.8549,22.8259,22.8259,60000.0
2007-04-09 14:45:00,31.51,31.51,31.5,31.5,29500.0,22.8259,22.8259,22.8187,22.8187,29500.0
2007-04-09 14:50:00,31.5,31.52,31.5,31.52,37800.0,22.8187,22.8332,22.8187,22.8332,37800.0
2007-04-09 14:55:00,31.52,31.54,31.51,31.53,48300.0,22.8332,22.8477,22.8259,22.8404,48300.0
2007-04-09 15:00:00,31.54,31.54,31.53,31.53,19300.0,22.8477,22.8477,22.8404,22.8404,19300.0
2007-04-09 15:05:00,31.52,31.53,31.5,31.5,32900.0,22.8332,22.8404,22.8187,22.8187,32900.0
2007-04-09 15:10:00,31.51,31.51,31.5,31.51,15100.0,22.8259,22.8259,22.8187,22.8259,15100.0
2007-04-09 15:15:00,31.51,31.52,31.49,31.5,73000.0,22.8259,22.8332,22.8114,22.8187,73000.0
2007-04-09 15:20:00,31.49,31.5,31.46,31.47,48300.0,22.8114,22.8187,22.7897,22.797,48300.0
2007-04-09 15:25:00,31.47,31.47,31.46,31.47,19200.0,22.797,22.797,22.7897,22.797,19200.0
2007-04-09 15:30:00,31.46,31.47,31.46,31.47,40900.0,22.7897,22.797,22.7897,22.797,40900.0
2007-04-09 15:35:00,31.47,31.5,31.46,31.5,66900.0,22.797,22.8187,22.7897,22.8187,66900.0
2007-04-09 15:40:00,31.49,31.53,31.49,31.51,81600.0,22.8114,22.8404,22.8114,22.8259,81600.0
2007-04-09 15:45:00,31.51,31.54,31.51,31.53,56400.0,22.8259,22.8477,22.8259,22.8404,56400.0
2007-04-09 15:50:00,31.52,31.53,31.51,31.51,65800.0,22.8332,22.8404,22.8259,22.8259,65800.0
2007-04-09 15:55:00,31.51,31.52,31.48,31.48,103500.0,22.8259,22.8332,22.8042,22.8042,103500.0
2007-04-10 09:30:00,31.55,31.63,31.5,31.55,113900.0,22.8549,22.9129,22.8187,22.8549,113900.0
2007-04-10 09:35:00,31.55,31.55,31.44,31.54,65400.0,22.8549,22.8549,22.7752,22.8477,65400.0
2007-04-10 09:40:00,31.52,31.57,31.52,31.57,72700.0,22.8332,22.8694,22.8332,22.8694,72700.0
2007-04-10 09:45:00,31.57,31.6,31.55,31.59,110000.0,22.8694,22.8911,22.8549,22.8839,110000.0
2007-04-10 09:50:00,31.58,31.6,31.58,31.58,81100.0,22.8766,22.8911,22.8766,22.8766,81100.0
2007-04-10 09:55:00,31.59,31.71,31.58,31.7,74600.0,22.8839,22.9708,22.8766,22.9636,74600.0
2007-04-10 10:00:00,31.71,31.79,31.7,31.77,161600.0,22.9708,23.0288,22.9636,23.0143,161600.0
2007-04-10 10:05:00,31.77,31.78,31.73,31.74,221100.0,23.0143,23.0215,22.9853,22.9925,221100.0
2007-04-10 10:10:00,31.73,31.76,31.73,31.74,161500.0,22.9853,23.007,22.9853,22.9925,161500.0
2007-04-10 10:15:00,31.75,31.77,31.74,31.76,236300.0,22.9998,23.0143,22.9925,23.007,236300.0
2007-04-10 10:20:00,31.75,31.76,31.67,31.68,60800.0,22.9998,23.007,22.9418,22.9491,60800.0
2007-04-10 10:25:00,31.68,31.76,31.68,31.75,58100.0,22.9491,23.007,22.9491,22.9998,58100.0
2007-04-10 10:30:00,31.75,31.76,31.74,31.74,41000.0,22.9998,23.007,22.9925,22.9925,41000.0
2007-04-10 10:35:00,31.75,31.75,31.69,31.7,162100.0,22.9998,22.9998,22.9563,22.9636,162100.0
2007-04-10 10:40:00,31.7,31.78,31.69,31.77,192600.0,22.9636,23.0215,22.9563,23.0143,192600.0
2007-04-10 10:45:00,31.76,31.78,31.73,31.75,126300.0,23.007,23.0215,22.9853,22.9998,126300.0
2007-04-10 10:50:00,31.74,31.76,31.72,31.75,220300.0,22.9925,23.007,22.9781,22.9998,220300.0
2007-04-10 10:55:00,31.75,31.81,31.75,31.8,267800.0,22.9998,23.0433,22.9998,23.036,267800.0
2007-04-10 11:00:00,31.8,31.81,31.79,31.8,39500.0,23.036,23.0433,23.0288,23.036,39500.0
2007-04-10 11:05:00,31.8,31.8,31.75,31.76,128800.0,23.036,23.036,22.9998,23.007,128800.0
2007-04-10 11:10:00,31.76,31.77,31.74,31.76,105600.0,23.007,23.0143,22.9925,23.007,105600.0
2007-04-10 11:15:00,31.76,31.77,31.75,31.76,137700.0,23.007,23.0143,22.9998,23.007,137700.0
2007-04-10 11:20:00,31.76,31.77,31.68,31.7,68000.0,23.007,23.0143,22.9491,22.9636,68000.0
2007-04-10 11:25:00,31.7,31.73,31.66,31.67,40300.0,22.9636,22.9853,22.9346,22.9418,40300.0
2007-04-10 11:30:00,31.66,31.7,31.63,31.7,55000.0,22.9346,22.9636,22.9129,22.9636,55000.0
2007-04-10 11:35:00,31.69,31.72,31.68,31.69,131700.0,22.9563,22.9781,22.9491,22.9563,131700.0
2007-04-10 11:40:00,31.68,31.68,31.65,31.66,105800.0,22.9491,22.9491,22.9273,22.9346,105800.0
2007-04-10 11:45:00,31.67,31.67,31.63,31.65,55600.0,22.9418,22.9418,22.9129,22.9273,55600.0
2007-04-10 11:50:00,31.64,31.65,31.64,31.65,19600.0,22.9201,22.9273,22.9201,22.9273,19600.0
2007-04-10 11:55:00,31.65,31.65,31.59,31.59,73700.0,22.9273,22.9273,22.8839,22.8839,73700.0
2007-04-10 12:00:00,31.59,31.61,31.55,31.55,24400.0,22.8839,22.8984,22.8549,22.8549,24400.0
2007-04-10 12:05:00,31.55,31.55,31.45,31.45,103800.0,22.8549,22.8549,22.7825,22.7825,103800.0
2007-04-10 12:10:00,31.45,31.46,31.45,31.46,22600.0,22.7825,22.7897,22.7825,22.7897,22600.0
2007-04-10 12:15:00,31.46,31.52,31.45,31.52,91900.0,22.7897,22.8332,22.7825,22.8332,91900.0
2007-04-10 12:20:00,31.52,31.52,31.49,31.49,25500.0,22.8332,22.8332,22.8114,22.8114,25500.0
2007-04-10 12:25:00,31.49,31.52,31.48,31.52,27200.0,22.8114,22.8332,22.8042,22.8332,27200.0
2007-04-10 12:30:00,31.52,31.55,31.51,31.55,21500.0,22.8332,22.8549,22.8259,22.8549,21500.0
2007-04-10 12:35:00,31.54,31.6,31.54,31.59,61500.0,22.8477,22.8911,22.8477,22.8839,61500.0
2007-04-10 12:40:00,31.59,31.6,31.55,31.57,43400.0,22.8839,22.8911,22.8549,22.8694,43400.0
2007-04-10 12:45:00,31.57,31.59,31.56,31.59,33500.0,22.8694,22.8839,22.8622,22.8839,33500.0
2007-04-10 12:50:00,31.58,31.61,31.56,31.56,36900.0,22.8766,22.8984,22.8622,22.8622,36900.0
2007-04-10 12:55:00,31.57,31.59,31.56,31.59,37900.0,22.8694,22.8839,22.8622,22.8839,37900.0
2007-04-10 13:00:00,31.58,31.6,31.58,31.58,33100.0,22.8766,22.8911,22.8766,22.8766,33100.0
2007-04-10 13:05:00,31.59,31.59,31.58,31.59,23700.0,22.8839,22.8839,22.8766,22.8839,23700.0
2007-04-10 13:10:00,31.58,31.62,31.58,31.6,80100.0,22.8766,22.9056,22.8766,22.8911,80100.0
2007-04-10 13:15:00,31.6,31.6,31.59,31.6,18800.0,22.8911,22.8911,22.8839,22.8911,18800.0
2007-04-10 13:20:00,31.59,31.61,31.59,31.6,77600.0,22.8839,22.8984,22.8839,22.8911,77600.0
2007-04-10 13:25:00,31.61,31.61,31.6,31.6,23700.0,22.8984,22.8984,22.8911,22.8911,23700.0
2007-04-10 13:30:00,31.6,31.61,31.58,31.59,48000.0,22.8911,22.8984,22.8766,22.8839,48000.0
2007-04-10 13:35:00,31.58,31.59,31.57,31.59,116800.0,22.8766,22.8839,22.8694,22.8839,116800.0
2007-04-10 13:40:00,31.58,31.6,31.58,31.59,65700.0,22.8766,22.8911,22.8766,22.8839,65700.0
2007-04-10 13:45:00,31.59,31.6,31.58,31.58,46700.0,22.8839,22.8911,22.8766,22.8766,46700.0
2007-04-10 13:50:00,31.57,31.58,31.54,31.55,50000.0,22.8694,22.8766,22.8477,22.8549,50000.0
2007-04-10 13:55:00,31.55,31.55,31.53,31.53,25100.0,22.8549,22.8549,22.8404,22.8404,25100.0
2007-04-10 14:00:00,31.53,31.55,31.5,31.55,74800.0,22.8404,22.8549,22.8187,22.8549,74800.0
2007-04-10 14:05:00,31.55,31.58,31.54,31.57,37100.0,22.8549,22.8766,22.8477,22.8694,37100.0
2007-04-10 14:10:00,31.57,31.58,31.57,31.57,25600.0,22.8694,22.8766,22.8694,22.8694,25600.0
2007-04-10 14:15:00,31.57,31.59,31.56,31.59,62400.0,22.8694,22.8839,22.8622,22.8839,62400.0
2007-04-10 14:20:00,31.58,31.6,31.58,31.59,84500.0,22.8766,22.8911,22.8766,22.8839,84500.0
2007-04-10 14:25:00,31.6,31.61,31.57,31.58,36900.0,22.8911,22.8984,22.8694,22.8766,36900.0
2007-04-10 14:30:00,31.57,31.61,31.53,31.54,154600.0,22.8694,22.8984,22.8404,22.8477,154600.0
2007-04-10 14:35:00,31.54,31.6,31.54,31.6,23400.0,22.8477,22.8911,22.8477,22.8911,23400.0
2007-04-10 14:40:00,31.59,31.62,31.59,31.61,38200.0,22.8839,22.9056,22.8839,22.8984,38200.0
2007-04-10 14:45:00,31.61,31.65,31.6,31.64,42400.0,22.8984,22.9273,22.8911,22.9201,42400.0
2007-04-10 14:50:00,31.63,31.67,31.63,31.65,34400.0,22.9129,22.9418,22.9129,22.9273,34400.0
2007-04-10 14:55:00,31.64,31.69,31.64,31.69,51000.0,22.9201,22.9563,22.9201,22.9563,51000.0
2007-04-10 15:00:00,31.68,31.69,31.63,31.68,66400.0,22.9491,22.9563,22.9129,22.9491,66400.0
2007-04-10 15:05:00,31.68,31.68,31.64,31.65,103200.0,22.9491,22.9491,22.9201,22.9273,103200.0
2007-04-10 15:10:00,31.65,31.65,31.57,31.57,69900.0,22.9273,22.9273,22.8694,22.8694,69900.0
2007-04-10 15:15:00,31.57,31.65,31.56,31.65,54200.0,22.8694,22.9273,22.8622,22.9273,54200.0
2007-04-10 15:20:00,31.65,31.65,31.58,31.58,44100.0,22.9273,22.9273,22.8766,22.8766,44100.0
2007-04-10 15:25:00,31.58,31.59,31.5,31.51,89200.0,22.8766,22.8839,22.8187,22.8259,89200.0
2007-04-10 15:30:00,31.5,31.58,31.49,31.58,235900.0,22.8187,22.8766,22.8114,22.8766,235900.0
2007-04-10 15:35:00,31.58,31.62,31.57,31.6,151800.0,22.8766,22.9056,22.8694,22.8911,151800.0
2007-04-10 15:40:00,31.59,31.6,31.57,31.58,107900.0,22.8839,22.8911,22.8694,22.8766,107900.0
2007-04-10 15:45:00,31.58,31.59,31.57,31.59,75500.0,22.8766,22.8839,22.8694,22.8839,75500.0
2007-04-10 15:50:00,31.58,31.64,31.58,31.63,139700.0,22.8766,22.9201,22.8766,22.9129,139700.0
2007-04-10 15:55:00,31.63,31.63,31.6,31.61,92700.0,22.9129,22.9129,22.8911,22.8984,92700.0
2007-04-11 09:30:00,31.68,31.75,31.62,31.7,87100.0,22.9491,22.9998,22.9056,22.9636,87100.0
2007-04-11 09:35:00,31.67,31.69,31.6,31.62,112300.0,22.9418,22.9563,22.8911,22.9056,112300.0
2007-04-11 09:40:00,31.62,31.62,31.5,31.5,159800.0,22.9056,22.9056,22.8187,22.8187,159800.0
2007-04-11 09:45:00,31.5,31.54,31.46,31.53,254700.0,22.8187,22.8477,22.7897,22.8404,254700.0
2007-04-11 09:50:00,31.53,31.56,31.48,31.52,208200.0,22.8404,22.8622,22.8042,22.8332,208200.0
2007-04-11 09:55:00,31.52,31.57,31.5,31.57,60400.0,22.8332,22.8694,22.8187,22.8694,60400.0
2007-04-11 10:00:00,31.57,31.59,31.56,31.59,61200.0,22.8694,22.8839,22.8622,22.8839,61200.0
2007-04-11 10:05:00,31.58,31.67,31.57,31.67,104900.0,22.8766,22.9418,22.8694,22.9418,104900.0
2007-04-11 10:10:00,31.66,31.72,31.66,31.71,93600.0,22.9346,22.9781,22.9346,22.9708,93600.0
2007-04-11 10:15:00,31.72,31.72,31.56,31.56,70800.0,22.9781,22.9781,22.8622,22.8622,70800.0
2007-04-11 10:20:00,31.55,31.57,31.53,31.56,69400.0,22.8549,22.8694,22.8404,22.8622,69400.0
2007-04-11 10:25:00,31.56,31.59,31.53,31.54,73400.0,22.8622,22.8839,22.8404,22.8477,73400.0
2007-04-11 10:30:00,31.53,31.53,31.46,31.51,105200.0,22.8404,22.8404,22.7897,22.8259,105200.0
2007-04-11 10:35:00,31.51,31.52,31.48,31.48,41800.0,22.8259,22.8332,22.8042,22.8042,41800.0
2007-04-11 10:40:00,31.48,31.48,31.27,31.27,169700.0,22.8042,22.8042,22.6521,22.6521,169700.0
2007-04-11 10:45:00,31.26,31.26,31.09,31.12,232800.0,22.6448,22.6448,22.5217,22.5434,232800.0
2007-04-11 10:50:00,31.12,31.21,31.1,31.15,105900.0,22.5434,22.6086,22.5289,22.5651,105900.0
2007-04-11 10:55:00,31.15,31.25,31.11,31.25,70200.0,22.5651,22.6376,22.5362,22.6376,70200.0
2007-04-11 11:00:00,31.26,31.3,31.25,31.28,36600.0,22.6448,22.6738,22.6376,22.6593,36600.0
2007-04-11 11:05:00,31.29,31.33,31.25,31.25,49600.0,22.6666,22.6955,22.6376,22.6376,49600.0
2007-04-11 11:10:00,31.24,31.26,31.23,31.24,35600.0,22.6303,22.6448,22.6231,22.6303,35600.0
2007-04-11 11:15:00,31.24,31.34,31.24,31.31,130200.0,22.6303,22.7028,22.6303,22.6811,130200.0
2007-04-11 11:20:00,31.31,31.34,31.23,31.25,163300.0,22.6811,22.7028,22.6231,22.6376,163300.0
2007-04-11 11:25:00,31.25,31.26,31.21,31.21,54500.0,22.6376,22.6448,22.6086,22.6086,54500.0
2007-04-11 11:30:00,31.21,31.22,31.16,31.18,105300.0,22.6086,22.6159,22.5724,22.5869,105300.0
2007-04-11 11:35:00,31.18,31.18,31.15,31.16,102200.0,22.5869,22.5869,22.5651,22.5724,102200.0
2007-04-11 11:40:00,31.16,31.17,31.15,31.17,70200.0,22.5724,22.5796,22.5651,22.5796,70200.0
2007-04-11 11:45:00,31.17,31.2,31.16,31.19,51800.0,22.5796,22.6014,22.5724,22.5941,51800.0
2007-04-11 11:50:00,31.19,31.23,31.19,31.22,33200.0,22.5941,22.6231,22.5941,22.6159,33200.0
2007-04-11 11:55:00,31.22,31.23,31.21,31.21,44700.0,22.6159,22.6231,22.6086,22.6086,44700.0
2007-04-11 12:00:00,31.22,31.26,31.21,31.26,57900.0,22.6159,22.6448,22.6086,22.6448,57900.0
2007-04-11 12:05:00,31.25,31.28,31.23,31.28,73000.0,22.6376,22.6593,22.6231,22.6593,73000.0
2007-04-11 12:10:00,31.28,31.31,31.25,31.28,54200.0,22.6593,22.6811,22.6376,22.6593,54200.0
2007-04-11 12:15:00,31.29,31.29,31.21,31.22,48700.0,22.6666,22.6666,22.6086,22.6159,48700.0
2007-04-11 12:20:00,31.22,31.25,31.22,31.24,39800.0,22.6159,22.6376,22.6159,22.6303,39800.0
2007-04-11 12:25:00,31.24,31.32,31.24,31.32,44600.0,22.6303,22.6883,22.6303,22.6883,44600.0
2007-04-11 12:30:00,31.32,31.33,31.28,31.3,88400.0,22.6883,22.6955,22.6593,22.6738,88400.0
2007-04-11 12:35:00,31.29,31.33,31.28,31.32,52400.0,22.6666,22.6955,22.6593,22.6883,52400.0
2007-04-11 12:40:00,31.33,31.38,31.33,31.38,85300.0,22.6955,22.7318,22.6955,22.7318,85300.0
2007-04-11 12:45:00,31.38,31.38,31.36,31.36,9500.0,22.7318,22.7318,22.7173,22.7173,9500.0
2007-04-11 12:50:00,31.36,31.38,31.35,31.38,32500.0,22.7173,22.7318,22.71,22.7318,32500.0
2007-04-11 12:55:00,31.37,31.38,31.35,31.36,21100.0,22.7245,22.7318,22.71,22.7173,21100.0
2007-04-11 13:00:00,31.36,31.36,31.33,31.33,20100.0,22.7173,22.7173,22.6955,22.6955,20100.0
2007-04-11 13:05:00,31.33,31.39,31.32,31.39,51300.0,22.6955,22.739,22.6883,22.739,51300.0
2007-04-11 13:10:00,31.39,31.44,31.39,31.44,51600.0,22.739,22.7752,22.739,22.7752,51600.0
2007-04-11 13:15:00,31.44,31.45,31.42,31.44,70700.0,22.7752,22.7825,22.7607,22.7752,70700.0
2007-04-11 13:20:00,31.43,31.44,31.43,31.43,23600.0,22.768,22.7752,22.768,22.768,23600.0
2007-04-11 13:25:00,31.43,31.44,31.43,31.44,12200.0,22.768,22.7752,22.768,22.7752,12200.0
2007-04-11 13:30:00,31.44,31.47,31.43,31.47,35900.0,22.7752,22.797,22.768,22.797,35900.0
2007-04-11 13:35:00,31.47,31.48,31.43,31.43,41200.0,22.797,22.8042,22.768,22.768,41200.0
2007-04-11 13:40:00,31.43,31.43,31.4,31.41,13200.0,22.768,22.768,22.7462,22.7535,13200.0
2007-04-11 13:45:00,31.41,31.43,31.41,31.42,26900.0,22.7535,22.768,22.7535,22.7607,26900.0
2007-04-11 13:50:00,31.42,31.43,31.41,31.42,40400.0,22.7607,22.768,22.7535,22.7607,40400.0
2007-04-11 13:55:00,31.42,31.42,31.39,31.39,49900.0,22.7607,22.7607,22.739,22.739,49900.0
2007-04-11 14:00:00,31.4,31.4,31.25,31.35,153500.0,22.7462,22.7462,22.6376,22.71,153500.0
2007-04-11 14:05:00,31.35,31.35,31.21,31.23,140900.0,22.71,22.71,22.6086,22.6231,140900.0
2007-04-11 14:10:00,31.23,31.34,31.22,31.34,68700.0,22.6231,22.7028,22.6159,22.7028,68700.0
2007-04-11 14:15:00,31.35,31.36,31.22,31.3,90300.0,22.71,22.7173,22.6159,22.6738,90300.0
2007-04-11 14:20:00,31.3,31.34,31.27,31.33,62100.0,22.6738,22.7028,22.6521,22.6955,62100.0
2007-04-11 14:25:00,31.33,31.34,31.31,31.32,32600.0,22.6955,22.7028,22.6811,22.6883,32600.0
2007-04-11 14:30:00,31.31,31.32,31.24,31.24,50800.0,22.6811,22.6883,22.6303,22.6303,50800.0
2007-04-11 14:35:00,31.23,31.27,31.18,31.24,120500.0,22.6231,22.6521,22.5869,22.6303,120500.0
2007-04-11 14:40:00,31.24,31.24,31.22,31.22,57200.0,22.6303,22.6303,22.6159,22.6159,57200.0
2007-04-11 14:45:00,31.22,31.23,31.2,31.21,141000.0,22.6159,22.6231,22.6014,22.6086,141000.0
2007-04-11 14:50:00,31.21,31.23,31.16,31.16,142400.0,22.6086,22.6231,22.5724,22.5724,142400.0
2007-04-11 14:55:00,31.16,31.19,31.15,31.17,172400.0,22.5724,22.5941,22.5651,22.5796,172400.0
2007-04-11 15:00:00,31.17,31.18,31.14,31.15,156300.0,22.5796,22.5869,22.5579,22.5651,156300.0
2007-04-11 15:05:00,31.16,31.22,31.16,31.21,91600.0,22.5724,22.6159,22.5724,22.6086,91600.0
2007-04-11 15:10:00,31.21,31.24,31.18,31.22,78700.0,22.6086,22.6303,22.5869,22.6159,78700.0
2007-04-11 15:15:00,31.22,31.24,31.2,31.2,47300.0,22.6159,22.6303,22.6014,22.6014,47300.0
2007-04-11 15:20:00,31.21,31.24,31.2,31.23,68900.0,22.6086,22.6303,22.6014,22.6231,68900.0
2007-04-11 15:25:00,31.24,31.24,31.22,31.23,53200.0,22.6303,22.6303,22.6159,22.6231,53200.0
2007-04-11 15:30:00,31.23,31.23,31.21,31.22,89600.0,22.6231,22.6231,22.6086,22.6159,89600.0
2007-04-11 15:35:00,31.22,31.24,31.21,31.22,58800.0,22.6159,22.6303,22.6086,22.6159,58800.0
2007-04-11 15:40:00,31.22,31.27,31.21,31.27,75300.0,22.6159,22.6521,22.6086,22.6521,75300.0
2007-04-11 15:45:00,31.27,31.27,31.22,31.23,104900.0,22.6521,22.6521,22.6159,22.6231,104900.0
2007-04-11 15:50:00,31.22,31.23,31.18,31.2,164700.0,22.6159,22.6231,22.5869,22.6014,164700.0
2007-04-11 15:55:00,31.21,31.22,31.19,31.2,232600.0,22.6086,22.6159,22.5941,22.6014,232600.0
2007-04-12 09:30:00,31.1,31.2,31.01,31.01,163500.0,22.5289,22.6014,22.4637,22.4637,163500.0
2007-04-12 09:35:00,31.01,31.05,30.88,30.9,143200.0,22.4637,22.4927,22.3696,22.384,143200.0
2007-04-12 09:40:00,30.87,30.91,30.7,30.71,268700.0,22.3623,22.3913,22.2392,22.2464,268700.0
2007-04-12 09:45:00,30.72,30.88,30.69,30.84,188700.0,22.2537,22.3696,22.2319,22.3406,188700.0
2007-04-12 09:50:00,30.84,30.84,30.76,30.8,138900.0,22.3406,22.3406,22.2826,22.3116,138900.0
2007-04-12 09:55:00,30.8,30.93,30.75,30.9,173100.0,22.3116,22.4058,22.2754,22.384,173100.0
2007-04-12 10:00:00,30.9,30.99,30.89,30.91,148900.0,22.384,22.4492,22.3768,22.3913,148900.0
2007-04-12 10:05:00,30.91,30.91,30.82,30.84,142800.0,22.3913,22.3913,22.3261,22.3406,142800.0
2007-04-12 10:10:00,30.85,30.85,30.76,30.81,129800.0,22.3478,22.3478,22.2826,22.3188,129800.0
2007-04-12 10:15:00,30.81,30.88,30.81,30.88,77000.0,22.3188,22.3696,22.3188,22.3696,77000.0
2007-04-12 10:20:00,30.88,30.94,30.87,30.9,158200.0,22.3696,22.413,22.3623,22.384,158200.0
2007-04-12 10:25:00,30.9,31.03,30.9,31.0,135700.0,22.384,22.4782,22.384,22.4565,135700.0
2007-04-12 10:30:00,31.0,31.02,30.97,30.97,69700.0,22.4565,22.471,22.4348,22.4348,69700.0
2007-04-12 10:35:00,30.97,31.01,30.9,30.9,69800.0,22.4348,22.4637,22.384,22.384,69800.0
2007-04-12 10:40:00,30.91,30.98,30.89,30.98,116100.0,22.3913,22.442,22.3768,22.442,116100.0
2007-04-12 10:45:00,30.98,31.03,30.96,31.01,83900.0,22.442,22.4782,22.4275,22.4637,83900.0
2007-04-12 10:50:00,31.01,31.14,31.01,31.13,100600.0,22.4637,22.5579,22.4637,22.5507,100600.0
2007-04-12 10:55:00,31.14,31.18,31.13,31.15,56600.0,22.5579,22.5869,22.5507,22.5651,56600.0
2007-04-12 11:00:00,31.14,31.15,31.12,31.13,83600.0,22.5579,22.5651,22.5434,22.5507,83600.0
2007-04-12 11:05:00,31.13,31.17,31.12,31.16,68900.0,22.5507,22.5796,22.5434,22.5724,68900.0
2007-04-12 11:10:00,31.17,31.25,31.16,31.24,99000.0,22.5796,22.6376,22.5724,22.6303,99000.0
2007-04-12 11:15:00,31.24,31.25,31.21,31.21,64700.0,22.6303,22.6376,22.6086,22.6086,64700.0
2007-04-12 11:20:00,31.21,31.22,31.14,31.15,59400.0,22.6086,22.6159,22.5579,22.5651,59400.0
2007-04-12 11:25:00,31.14,31.2,31.14,31.19,40800.0,22.5579,22.6014,22.5579,22.5941,40800.0
2007-04-12 11:30:00,31.19,31.19,31.16,31.18,30800.0,22.5941,22.5941,22.5724,22.5869,30800.0
2007-04-12 11:35:00,31.18,31.19,31.15,31.19,45200.0,22.5869,22.5941,22.5651,22.5941,45200.0
2007-04-12 11:40:00,31.19,31.2,31.17,31.18,34600.0,22.5941,22.6014,22.5796,22.5869,34600.0
2007-04-12 11:45:00,31.18,31.19,31.17,31.18,19700.0,22.5869,22.5941,22.5796,22.5869,19700.0
2007-04-12 11:50:00,31.18,31.2,31.18,31.2,9900.0,22.5869,22.6014,22.5869,22.6014,9900.0
2007-04-12 11:55:00,31.19,31.2,31.18,31.19,41700.0,22.5941,22.6014,22.5869,22.5941,41700.0
2007-04-12 12:00:00,31.19,31.29,31.19,31.28,59700.0,22.5941,22.6666,22.5941,22.6593,59700.0
2007-04-12 12:05:00,31.29,31.31,31.28,31.31,52100.0,22.6666,22.6811,22.6593,22.6811,52100.0
2007-04-12 12:10:00,31.31,31.34,31.27,31.28,51800.0,22.6811,22.7028,22.6521,22.6593,51800.0
2007-04-12 12:15:00,31.29,31.32,31.28,31.3,19300.0,22.6666,22.6883,22.6593,22.6738,19300.0
2007-04-12 12:20:00,31.29,31.3,31.29,31.3,20400.0,22.6666,22.6738,22.6666,22.6738,20400.0
2007-04-12 12:25:00,31.31,31.31,31.23,31.23,33900.0,22.6811,22.6811,22.6231,22.6231,33900.0
2007-04-12 12:30:00,31.22,31.22,31.17,31.19,59600.0,22.6159,22.6159,22.5796,22.5941,59600.0
2007-04-12 12:35:00,31.18,31.21,31.18,31.21,14900.0,22.5869,22.6086,22.5869,22.6086,14900.0
2007-04-12 12:40:00,31.21,31.23,31.2,31.23,44700.0,22.6086,22.6231,22.6014,22.6231,44700.0
2007-04-12 12:45:00,31.24,31.26,31.23,31.23,29600.0,22.6303,22.6448,22.6231,22.6231,29600.0
2007-04-12 12:50:00,31.24,31.26,31.23,31.24,22500.0,22.6303,22.6448,22.6231,22.6303,22500.0
2007-04-12 12:55:00,31.24,31.24,31.21,31.23,38500.0,22.6303,22.6303,22.6086,22.6231,38500.0
2007-04-12 13:00:00,31.23,31.3,31.22,31.3,29500.0,22.6231,22.6738,22.6159,22.6738,29500.0
2007-04-12 13:05:00,31.29,31.34,31.28,31.34,34500.0,22.6666,22.7028,22.6593,22.7028,34500.0
2007-04-12 13:10:00,31.34,31.34,31.3,31.3,57300.0,22.7028,22.7028,22.6738,22.6738,57300.0
2007-04-12 13:15:00,31.3,31.3,31.26,31.28,33200.0,22.6738,22.6738,22.6448,22.6593,33200.0
2007-04-12 13:20:00,31.28,31.32,31.26,31.32,43000.0,22.6593,22.6883,22.6448,22.6883,43000.0
2007-04-12 13:25:00,31.32,31.34,31.31,31.33,71600.0,22.6883,22.7028,22.6811,22.6955,71600.0
2007-04-12 13:30:00,31.33,31.39,31.33,31.38,130300.0,22.6955,22.739,22.6955,22.7318,130300.0
2007-04-12 13:35:00,31.38,31.41,31.35,31.37,57400.0,22.7318,22.7535,22.71,22.7245,57400.0
2007-04-12 13:40:00,31.36,31.38,31.33,31.36,47500.0,22.7173,22.7318,22.6955,22.7173,47500.0
2007-04-12 13:45:00,31.36,31.37,31.34,31.36,17200.0,22.7173,22.7245,22.7028,22.7173,17200.0
2007-04-12 13:50:00,31.36,31.41,31.33,31.33,37300.0,22.7173,22.7535,22.6955,22.6955,37300.0
2007-04-12 13:55:00,31.33,31.35,31.26,31.27,42900.0,22.6955,22.71,22.6448,22.6521,42900.0
2007-04-12 14:00:00,31.27,31.33,31.27,31.32,22500.0,22.6521,22.6955,22.6521,22.6883,22500.0
2007-04-12 14:05:00,31.32,31.33,31.26,31.29,55900.0,22.6883,22.6955,22.6448,22.6666,55900.0
2007-04-12 14:10:00,31.3,31.3,31.26,31.3,52800.0,22.6738,22.6738,22.6448,22.6738,52800.0
2007-04-12 14:15:00,31.29,31.32,31.29,31.29,29600.0,22.6666,22.6883,22.6666,22.6666,29600.0
2007-04-12 14:20:00,31.29,31.29,31.25,31.26,28200.0,22.6666,22.6666,22.6376,22.6448,28200.0
2007-04-12 14:25:00,31.26,31.27,31.25,31.26,17700.0,22.6448,22.6521,22.6376,22.6448,17700.0
2007-04-12 14:30:00,31.26,31.27,31.25,31.26,22900.0,22.6448,22.6521,22.6376,22.6448,22900.0
2007-04-12 14:35:00,31.26,31.3,31.25,31.28,26200.0,22.6448,22.6738,22.6376,22.6593,26200.0
2007-04-12 14:40:00,31.28,31.34,31.28,31.33,38400.0,22.6593,22.7028,22.6593,22.6955,38400.0
2007-04-12 14:45:00,31.33,31.34,31.29,31.32,30100.0,22.6955,22.7028,22.6666,22.6883,30100.0
2007-04-12 14:50:00,31.32,31.35,31.31,31.32,46800.0,22.6883,22.71,22.6811,22.6883,46800.0
2007-04-12 14:55:00,31.31,31.34,31.29,31.29,37900.0,22.6811,22.7028,22.6666,22.6666,37900.0
2007-04-12 15:00:00,31.3,31.31,31.28,31.3,29200.0,22.6738,22.6811,22.6593,22.6738,29200.0
2007-04-12 15:05:00,31.3,31.32,31.3,31.32,25400.0,22.6738,22.6883,22.6738,22.6883,25400.0
2007-04-12 15:10:00,31.31,31.33,31.31,31.32,45300.0,22.6811,22.6955,22.6811,22.6883,45300.0
2007-04-12 15:15:00,31.31,31.31,31.28,31.28,45200.0,22.6811,22.6811,22.6593,22.6593,45200.0
2007-04-12 15:20:00,31.29,31.29,31.26,31.27,51300.0,22.6666,22.6666,22.6448,22.6521,51300.0
2007-04-12 15:25:00,31.26,31.29,31.25,31.28,86300.0,22.6448,22.6666,22.6376,22.6593,86300.0
2007-04-12 15:30:00,31.27,31.3,31.26,31.27,51500.0,22.6521,22.6738,22.6448,22.6521,51500.0
2007-04-12 15:35:00,31.28,31.32,31.27,31.32,64600.0,22.6593,22.6883,22.6521,22.6883,64600.0
2007-04-12 15:40:00,31.31,31.31,31.25,31.26,70100.0,22.6811,22.6811,22.6376,22.6448,70100.0
2007-04-12 15:45:00,31.26,31.31,31.26,31.27,102500.0,22.6448,22.6811,22.6448,22.6521,102500.0
2007-04-12 15:50:00,31.26,31.31,31.26,31.28,76000.0,22.6448,22.6811,22.6448,22.6593,76000.0
2007-04-12 15:55:00,31.28,31.31,31.28,31.3,109200.0,22.6593,22.6811,22.6593,22.6738,109200.0
2007-04-13 09:30:00,31.89,31.89,31.08,31.22,469900.0,23.1012,23.1012,22.5144,22.6159,469900.0
2007-04-13 09:35:00,31.22,31.3,31.19,31.25,122100.0,22.6159,22.6738,22.5941,22.6376,122100.0
2007-04-13 09:40:00,31.25,31.26,31.19,31.19,114200.0,22.6376,22.6448,22.5941,22.5941,114200.0
2007-04-13 09:45:00,31.2,31.26,31.19,31.22,100900.0,22.6014,22.6448,22.5941,22.6159,100900.0
2007-04-13 09:50:00,31.22,31.23,31.14,31.14,129900.0,22.6159,22.6231,22.5579,22.5579,129900.0
2007-04-13 09:55:00,31.15,31.19,31.11,31.18,78200.0,22.5651,22.5941,22.5362,22.5869,78200.0
2007-04-13 10:00:00,31.18,31.22,31.13,31.19,137400.0,22.5869,22.6159,22.5507,22.5941,137400.0
2007-04-13 10:05:00,31.19,31.24,31.09,31.1,125100.0,22.5941,22.6303,22.5217,22.5289,125100.0
2007-04-13 10:10:00,31.1,31.12,31.01,31.02,151200.0,22.5289,22.5434,22.4637,22.471,151200.0
2007-04-13 10:15:00,31.01,31.08,31.0,31.0,156200.0,22.4637,22.5144,22.4565,22.4565,156200.0
2007-04-13 10:20:00,31.01,31.07,31.01,31.02,71500.0,22.4637,22.5072,22.4637,22.471,71500.0
2007-04-13 10:25:00,31.02,31.03,30.9,30.91,155800.0,22.471,22.4782,22.384,22.3913,155800.0
2007-04-13 10:30:00,30.92,31.0,30.91,31.0,136500.0,22.3985,22.4565,22.3913,22.4565,136500.0
2007-04-13 10:35:00,31.0,31.18,30.99,31.14,131800.0,22.4565,22.5869,22.4492,22.5579,131800.0
2007-04-13 10:40:00,31.15,31.17,31.1,31.12,56100.0,22.5651,22.5796,22.5289,22.5434,56100.0
2007-04-13 10:45:00,31.12,31.12,31.02,31.07,75700.0,22.5434,22.5434,22.471,22.5072,75700.0
2007-04-13 10:50:00,31.07,31.17,31.06,31.11,91200.0,22.5072,22.5796,22.4999,22.5362,91200.0
2007-04-13 10:55:00,31.1,31.14,31.1,31.14,26000.0,22.5289,22.5579,22.5289,22.5579,26000.0
2007-04-13 11:00:00,31.15,31.17,31.13,31.16,38600.0,22.5651,22.5796,22.5507,22.5724,38600.0
2007-04-13 11:05:00,31.14,31.17,31.12,31.13,33600.0,22.5579,22.5796,22.5434,22.5507,33600.0
2007-04-13 11:10:00,31.13,31.14,31.06,31.08,45100.0,22.5507,22.5579,22.4999,22.5144,45100.0
2007-04-13 11:15:00,31.08,31.09,31.04,31.04,35400.0,22.5144,22.5217,22.4855,22.4855,35400.0
2007-04-13 11:20:00,31.04,31.09,31.03,31.05,39400.0,22.4855,22.5217,22.4782,22.4927,39400.0
2007-04-13 11:25:00,31.05,31.08,31.03,31.03,65300.0,22.4927,22.5144,22.4782,22.4782,65300.0
2007-04-13 11:30:00,31.03,31.04,31.0,31.03,27200.0,22.4782,22.4855,22.4565,22.4782,27200.0
2007-04-13 11:35:00,31.04,31.1,31.03,31.08,45500.0,22.4855,22.5289,22.4782,22.5144,45500.0
2007-04-13 11:40:00,31.08,31.08,31.01,31.03,26500.0,22.5144,22.5144,22.4637,22.4782,26500.0
2007-04-13 11:45:00,31.02,31.13,31.02,31.13,45200.0,22.471,22.5507,22.471,22.5507,45200.0
2007-04-13 11:50:00,31.13,31.13,31.09,31.09,25700.0,22.5507,22.5507,22.5217,22.5217,25700.0
2007-04-13 11:55:00,31.09,31.1,31.03,31.08,46900.0,22.5217,22.5289,22.4782,22.5144,46900.0
2007-04-13 12:00:00,31.09,31.09,31.04,31.05,55600.0,22.5217,22.5217,22.4855,22.4927,55600.0
2007-04-13 12:05:00,31.05,31.07,31.05,31.06,35200.0,22.4927,22.5072,22.4927,22.4999,35200.0
2007-04-13 12:10:00,31.06,31.06,31.04,31.04,22700.0,22.4999,22.4999,22.4855,22.4855,22700.0
2007-04-13 12:15:00,31.04,31.04,31.0,31.01,23000.0,22.4855,22.4855,22.4565,22.4637,23000.0
2007-04-13 12:20:00,31.0,31.05,31.0,31.05,20100.0,22.4565,22.4927,22.4565,22.4927,20100.0
2007-04-13 12:25:00,31.06,31.08,31.02,31.04,31700.0,22.4999,22.5144,22.471,22.4855,31700.0
2007-04-13 12:30:00,31.03,31.03,31.01,31.02,63900.0,22.4782,22.4782,22.4637,22.471,63900.0
2007-04-13 12:35:00,31.03,31.06,31.03,31.06,30500.0,22.4782,22.4999,22.4782,22.4999,30500.0
2007-04-13 12:40:00,31.05,31.09,31.05,31.08,37000.0,22.4927,22.5217,22.4927,22.5144,37000.0
2007-04-13 12:45:00,31.08,31.08,31.05,31.05,37200.0,22.5144,22.5144,22.4927,22.4927,37200.0
2007-04-13 12:50:00,31.05,31.05,31.03,31.05,25000.0,22.4927,22.4927,22.4782,22.4927,25000.0
2007-04-13 12:55:00,31.04,31.11,31.04,31.09,47100.0,22.4855,22.5362,22.4855,22.5217,47100.0
2007-04-13 13:00:00,31.09,31.1,31.05,31.09,48200.0,22.5217,22.5289,22.4927,22.5217,48200.0
2007-04-13 13:05:00,31.08,31.11,31.05,31.11,63500.0,22.5144,22.5362,22.4927,22.5362,63500.0
2007-04-13 13:10:00,31.11,31.12,31.07,31.07,39500.0,22.5362,22.5434,22.5072,22.5072,39500.0
2007-04-13 13:15:00,31.07,31.12,31.06,31.11,45400.0,22.5072,22.5434,22.4999,22.5362,45400.0
2007-04-13 13:20:00,31.11,31.13,31.1,31.13,49000.0,22.5362,22.5507,22.5289,22.5507,49000.0
2007-04-13 13:25:00,31.13,31.14,31.11,31.13,47300.0,22.5507,22.5579,22.5362,22.5507,47300.0
2007-04-13 13:30:00,31.12,31.17,31.11,31.17,51600.0,22.5434,22.5796,22.5362,22.5796,51600.0
2007-04-13 13:35:00,31.17,31.17,31.11,31.15,86200.0,22.5796,22.5796,22.5362,22.5651,86200.0
2007-04-13 13:40:00,31.15,31.16,31.15,31.16,36700.0,22.5651,22.5724,22.5651,22.5724,36700.0
2007-04-13 13:45:00,31.16,31.17,31.15,31.15,14500.0,22.5724,22.5796,22.5651,22.5651,14500.0
2007-04-13 13:50:00,31.15,31.16,31.14,31.15,29200.0,22.5651,22.5724,22.5579,22.5651,29200.0
2007-04-13 13:55:00,31.15,31.16,31.14,31.15,49600.0,22.5651,22.5724,22.5579,22.5651,49600.0
2007-04-13 14:00:00,31.15,31.16,31.14,31.15,46900.0,22.5651,22.5724,22.5579,22.5651,46900.0
2007-04-13 14:05:00,31.14,31.14,31.08,31.08,44200.0,22.5579,22.5579,22.5144,22.5144,44200.0
2007-04-13 14:10:00,31.09,31.09,31.08,31.09,13700.0,22.5217,22.5217,22.5144,22.5217,13700.0
2007-04-13 14:15:00,31.09,31.12,31.08,31.11,26300.0,22.5217,22.5434,22.5144,22.5362,26300.0
2007-04-13 14:20:00,31.11,31.12,31.1,31.1,14700.0,22.5362,22.5434,22.5289,22.5289,14700.0
2007-04-13 14:25:00,31.1,31.11,31.08,31.08,31900.0,22.5289,22.5362,22.5144,22.5144,31900.0
2007-04-13 14:30:00,31.08,31.1,31.08,31.09,27000.0,22.5144,22.5289,22.5144,22.5217,27000.0
2007-04-13 14:35:00,31.1,31.11,31.09,31.09,25700.0,22.5289,22.5362,22.5217,22.5217,25700.0
2007-04-13 14:40:00,31.09,31.12,31.09,31.09,30600.0,22.5217,22.5434,22.5217,22.5217,30600.0
2007-04-13 14:45:00,31.1,31.12,31.08,31.11,37400.0,22.5289,22.5434,22.5144,22.5362,37400.0
2007-04-13 14:50:00,31.11,31.16,31.11,31.15,156100.0,22.5362,22.5724,22.5362,22.5651,156100.0
2007-04-13 14:55:00,31.16,31.17,31.14,31.15,25700.0,22.5724,22.5796,22.5579,22.5651,25700.0
2007-04-13 15:00:00,31.16,31.16,31.12,31.12,23400.0,22.5724,22.5724,22.5434,22.5434,23400.0
2007-04-13 15:05:00,31.13,31.16,31.12,31.16,38500.0,22.5507,22.5724,22.5434,22.5724,38500.0
2007-04-13 15:10:00,31.16,31.17,31.15,31.17,32300.0,22.5724,22.5796,22.5651,22.5796,32300.0
2007-04-13 15:15:00,31.16,31.17,31.14,31.17,40300.0,22.5724,22.5796,22.5579,22.5796,40300.0
2007-04-13 15:20:00,31.16,31.18,31.16,31.17,63700.0,22.5724,22.5869,22.5724,22.5796,63700.0
2007-04-13 15:25:00,31.16,31.17,31.14,31.14,28300.0,22.5724,22.5796,22.5579,22.5579,28300.0
2007-04-13 15:30:00,31.14,31.19,31.14,31.15,77200.0,22.5579,22.5941,22.5579,22.5651,77200.0
2007-04-13 15:35:00,31.16,31.2,31.15,31.19,56500.0,22.5724,22.6014,22.5651,22.5941,56500.0
2007-04-13 15:40:00,31.18,31.19,31.17,31.18,39300.0,22.5869,22.5941,22.5796,22.5869,39300.0
2007-04-13 15:45:00,31.18,31.2,31.16,31.19,70900.0,22.5869,22.6014,22.5724,22.5941,70900.0
2007-04-13 15:50:00,31.2,31.2,31.17,31.17,151000.0,22.6014,22.6014,22.5796,22.5796,151000.0
2007-04-13 15:55:00,31.18,31.18,31.13,31.15,152600.0,22.5869,22.5869,22.5507,22.5651,152600.0
2007-04-16 09:30:00,31.33,31.35,31.17,31.18,166500.0,22.6955,22.71,22.5796,22.5869,166500.0
2007-04-16 09:35:00,31.24,31.38,31.16,31.29,126400.0,22.6303,22.7318,22.5724,22.6666,126400.0
2007-04-16 09:40:00,31.29,31.35,31.15,31.23,148200.0,22.6666,22.71,22.5651,22.6231,148200.0
2007-04-16 09:45:00,31.23,31.32,31.21,31.26,130500.0,22.6231,22.6883,22.6086,22.6448,130500.0
2007-04-16 09:50:00,31.27,31.32,31.26,31.3,128400.0,22.6521,22.6883,22.6448,22.6738,128400.0
2007-04-16 09:55:00,31.3,31.34,31.28,31.3,120100.0,22.6738,22.7028,22.6593,22.6738,120100.0
2007-04-16 10:00:00,31.31,31.33,31.2,31.27,313700.0,22.6811,22.6955,22.6014,22.6521,313700.0
2007-04-16 10:05:00,31.27,31.29,31.26,31.28,112200.0,22.6521,22.6666,22.6448,22.6593,112200.0
2007-04-16 10:10:00,31.28,31.32,31.24,31.3,203500.0,22.6593,22.6883,22.6303,22.6738,203500.0
2007-04-16 10:15:00,31.29,31.31,31.25,31.26,190800.0,22.6666,22.6811,22.6376,22.6448,190800.0
2007-04-16 10:20:00,31.26,31.28,31.25,31.28,76800.0,22.6448,22.6593,22.6376,22.6593,76800.0
2007-04-16 10:25:00,31.28,31.3,31.25,31.27,24200.0,22.6593,22.6738,22.6376,22.6521,24200.0
2007-04-16 10:30:00,31.26,31.31,31.26,31.3,139700.0,22.6448,22.6811,22.6448,22.6738,139700.0
2007-04-16 10:35:00,31.3,31.39,31.3,31.38,135100.0,22.6738,22.739,22.6738,22.7318,135100.0
2007-04-16 10:40:00,31.39,31.46,31.37,31.42,145100.0,22.739,22.7897,22.7245,22.7607,145100.0
2007-04-16 10:45:00,31.43,31.43,31.38,31.43,48400.0,22.768,22.768,22.7318,22.768,48400.0
2007-04-16 10:50:00,31.43,31.47,31.43,31.46,64000.0,22.768,22.797,22.768,22.7897,64000.0
2007-04-16 10:55:00,31.47,31.47,31.45,31.46,37400.0,22.797,22.797,22.7825,22.7897,37400.0
2007-04-16 11:00:00,31.45,31.47,31.45,31.46,35200.0,22.7825,22.797,22.7825,22.7897,35200.0
2007-04-16 11:05:00,31.46,31.5,31.45,31.48,73200.0,22.7897,22.8187,22.7825,22.8042,73200.0
2007-04-16 11:10:00,31.48,31.52,31.47,31.5,61600.0,22.8042,22.8332,22.797,22.8187,61600.0
2007-04-16 11:15:00,31.5,31.51,31.44,31.46,62000.0,22.8187,22.8259,22.7752,22.7897,62000.0
2007-04-16 11:20:00,31.47,31.47,31.42,31.43,48500.0,22.797,22.797,22.7607,22.768,48500.0
2007-04-16 11:25:00,31.43,31.43,31.41,31.41,30200.0,22.768,22.768,22.7535,22.7535,30200.0
2007-04-16 11:30:00,31.41,31.43,31.4,31.43,57200.0,22.7535,22.768,22.7462,22.768,57200.0
2007-04-16 11:35:00,31.42,31.46,31.41,31.45,72400.0,22.7607,22.7897,22.7535,22.7825,72400.0
2007-04-16 11:40:00,31.45,31.49,31.43,31.48,42900.0,22.7825,22.8114,22.768,22.8042,42900.0
2007-04-16 11:45:00,31.48,31.52,31.47,31.52,47900.0,22.8042,22.8332,22.797,22.8332,47900.0
2007-04-16 11:50:00,31.52,31.56,31.46,31.47,78000.0,22.8332,22.8622,22.7897,22.797,78000.0
2007-04-16 11:55:00,31.48,31.51,31.47,31.51,30300.0,22.8042,22.8259,22.797,22.8259,30300.0
2007-04-16 12:00:00,31.5,31.51,31.48,31.48,20800.0,22.8187,22.8259,22.8042,22.8042,20800.0
2007-04-16 12:05:00,31.49,31.51,31.47,31.51,33900.0,22.8114,22.8259,22.797,22.8259,33900.0
2007-04-16 12:10:00,31.5,31.51,31.43,31.43,30500.0,22.8187,22.8259,22.768,22.768,30500.0
2007-04-16 12:15:00,31.43,31.44,31.38,31.39,46000.0,22.768,22.7752,22.7318,22.739,46000.0
2007-04-16 12:20:00,31.39,31.41,31.38,31.38,52600.0,22.739,22.7535,22.7318,22.7318,52600.0
2007-04-16 12:25:00,31.38,31.38,31.34,31.37,46400.0,22.7318,22.7318,22.7028,22.7245,46400.0
2007-04-16 12:30:00,31.37,31.38,31.35,31.35,21000.0,22.7245,22.7318,22.71,22.71,21000.0
2007-04-16 12:35:00,31.36,31.36,31.35,31.35,11200.0,22.7173,22.7173,22.71,22.71,11200.0
2007-04-16 12:40:00,31.36,31.39,31.35,31.38,31900.0,22.7173,22.739,22.71,22.7318,31900.0
2007-04-16 12:45:00,31.38,31.39,31.35,31.35,33100.0,22.7318,22.739,22.71,22.71,33100.0
2007-04-16 12:50:00,31.35,31.36,31.31,31.32,90700.0,22.71,22.7173,22.6811,22.6883,90700.0
2007-04-16 12:55:00,31.33,31.35,31.32,31.34,58900.0,22.6955,22.71,22.6883,22.7028,58900.0
2007-04-16 13:00:00,31.33,31.35,31.31,31.32,96100.0,22.6955,22.71,22.6811,22.6883,96100.0
2007-04-16 13:05:00,31.33,31.34,31.32,31.33,50400.0,22.6955,22.7028,22.6883,22.6955,50400.0
2007-04-16 13:10:00,31.33,31.34,31.31,31.31,37400.0,22.6955,22.7028,22.6811,22.6811,37400.0
2007-04-16 13:15:00,31.31,31.32,31.3,31.32,21900.0,22.6811,22.6883,22.6738,22.6883,21900.0
2007-04-16 13:20:00,31.32,31.32,31.29,31.3,68900.0,22.6883,22.6883,22.6666,22.6738,68900.0
2007-04-16 13:25:00,31.29,31.3,31.26,31.29,63900.0,22.6666,22.6738,22.6448,22.6666,63900.0
2007-04-16 13:30:00,31.28,31.33,31.28,31.31,38500.0,22.6593,22.6955,22.6593,22.6811,38500.0
2007-04-16 13:35:00,31.31,31.32,31.28,31.28,26600.0,22.6811,22.6883,22.6593,22.6593,26600.0
2007-04-16 13:40:00,31.29,31.29,31.27,31.27,47900.0,22.6666,22.6666,22.6521,22.6521,47900.0
2007-04-16 13:45:00,31.27,31.29,31.25,31.29,99800.0,22.6521,22.6666,22.6376,22.6666,99800.0
2007-04-16 13:50:00,31.28,31.29,31.25,31.27,42300.0,22.6593,22.6666,22.6376,22.6521,42300.0
2007-04-16 13:55:00,31.27,31.27,31.21,31.21,31900.0,22.6521,22.6521,22.6086,22.6086,31900.0
2007-04-16 14:00:00,31.22,31.3,31.2,31.22,152700.0,22.6159,22.6738,22.6014,22.6159,152700.0
2007-04-16 14:05:00,31.21,31.24,31.21,31.23,24900.0,22.6086,22.6303,22.6086,22.6231,24900.0
2007-04-16 14:10:00,31.23,31.23,31.2,31.21,44000.0,22.6231,22.6231,22.6014,22.6086,44000.0
2007-04-16 14:15:00,31.2,31.23,31.18,31.22,46400.0,22.6014,22.6231,22.5869,22.6159,46400.0
2007-04-16 14:20:00,31.22,31.23,31.18,31.18,39400.0,22.6159,22.6231,22.5869,22.5869,39400.0
2007-04-16 14:25:00,31.19,31.2,31.18,31.19,20500.0,22.5941,22.6014,22.5869,22.5941,20500.0
2007-04-16 14:30:00,31.19,31.19,31.15,31.16,55600.0,22.5941,22.5941,22.5651,22.5724,55600.0
2007-04-16 14:35:00,31.17,31.22,31.15,31.22,66800.0,22.5796,22.6159,22.5651,22.6159,66800.0
2007-04-16 14:40:00,31.22,31.25,31.19,31.24,42600.0,22.6159,22.6376,22.5941,22.6303,42600.0
2007-04-16 14:45:00,31.25,31.25,31.22,31.24,35300.0,22.6376,22.6376,22.6159,22.6303,35300.0
2007-04-16 14:50:00,31.25,31.25,31.21,31.22,74600.0,22.6376,22.6376,22.6086,22.6159,74600.0
2007-04-16 14:55:00,31.22,31.25,31.21,31.25,52400.0,22.6159,22.6376,22.6086,22.6376,52400.0
2007-04-16 15:00:00,31.25,31.26,31.24,31.25,20200.0,22.6376,22.6448,22.6303,22.6376,20200.0
2007-04-16 15:05:00,31.24,31.25,31.22,31.22,38000.0,22.6303,22.6376,22.6159,22.6159,38000.0
2007-04-16 15:10:00,31.22,31.26,31.22,31.24,40600.0,22.6159,22.6448,22.6159,22.6303,40600.0
2007-04-16 15:15:00,31.25,31.26,31.23,31.25,44700.0,22.6376,22.6448,22.6231,22.6376,44700.0
2007-04-16 15:20:00,31.25,31.28,31.25,31.27,46300.0,22.6376,22.6593,22.6376,22.6521,46300.0
2007-04-16 15:25:00,31.27,31.28,31.26,31.27,35800.0,22.6521,22.6593,22.6448,22.6521,35800.0
2007-04-16 15:30:00,31.27,31.28,31.24,31.26,105900.0,22.6521,22.6593,22.6303,22.6448,105900.0
2007-04-16 15:35:00,31.26,31.3,31.25,31.28,70800.0,22.6448,22.6738,22.6376,22.6593,70800.0
2007-04-16 15:40:00,31.28,31.3,31.27,31.27,120000.0,22.6593,22.6738,22.6521,22.6521,120000.0
2007-04-16 15:45:00,31.28,31.29,31.25,31.26,98600.0,22.6593,22.6666,22.6376,22.6448,98600.0
2007-04-16 15:50:00,31.26,31.34,31.26,31.33,204100.0,22.6448,22.7028,22.6448,22.6955,204100.0
2007-04-16 15:55:00,31.33,31.34,31.31,31.34,196100.0,22.6955,22.7028,22.6811,22.7028,196100.0
2007-04-17 09:30:00,31.5,31.71,31.46,31.66,242100.0,22.8187,22.9708,22.7897,22.9346,242100.0
2007-04-17 09:35:00,31.65,31.75,31.6,31.73,252000.0,22.9273,22.9998,22.8911,22.9853,252000.0
2007-04-17 09:40:00,31.73,31.76,31.56,31.57,277900.0,22.9853,23.007,22.8622,22.8694,277900.0
2007-04-17 09:45:00,31.57,31.75,31.57,31.66,253900.0,22.8694,22.9998,22.8694,22.9346,253900.0
2007-04-17 09:50:00,31.65,31.72,31.6,31.69,120000.0,22.9273,22.9781,22.8911,22.9563,120000.0
2007-04-17 09:55:00,31.68,31.85,31.68,31.84,278100.0,22.9491,23.0722,22.9491,23.065,278100.0
2007-04-17 10:00:00,31.84,31.85,31.73,31.8,103000.0,23.065,23.0722,22.9853,23.036,103000.0
2007-04-17 10:05:00,31.8,31.83,31.74,31.82,252200.0,23.036,23.0577,22.9925,23.0505,252200.0
2007-04-17 10:10:00,31.82,31.9,31.8,31.87,144300.0,23.0505,23.1084,23.036,23.0867,144300.0
2007-04-17 10:15:00,31.88,31.98,31.86,31.97,203800.0,23.094,23.1664,23.0795,23.1592,203800.0
2007-04-17 10:20:00,31.97,32.0,31.94,31.96,156900.0,23.1592,23.1809,23.1374,23.1519,156900.0
2007-04-17 10:25:00,31.96,31.97,31.88,31.91,94500.0,23.1519,23.1592,23.094,23.1157,94500.0
2007-04-17 10:30:00,31.91,31.91,31.87,31.87,64900.0,23.1157,23.1157,23.0867,23.0867,64900.0
2007-04-17 10:35:00,31.87,31.94,31.87,31.91,87600.0,23.0867,23.1374,23.0867,23.1157,87600.0
2007-04-17 10:40:00,31.91,31.95,31.86,31.95,108500.0,23.1157,23.1447,23.0795,23.1447,108500.0
2007-04-17 10:45:00,31.95,31.97,31.92,31.96,83100.0,23.1447,23.1592,23.1229,23.1519,83100.0
2007-04-17 10:50:00,31.96,32.0,31.96,31.99,90300.0,23.1519,23.1809,23.1519,23.1736,90300.0
2007-04-17 10:55:00,31.98,32.0,31.97,31.97,43000.0,23.1664,23.1809,23.1592,23.1592,43000.0
2007-04-17 11:00:00,31.98,31.98,31.96,31.97,47200.0,23.1664,23.1664,23.1519,23.1592,47200.0
2007-04-17 11:05:00,31.96,31.97,31.93,31.95,57200.0,23.1519,23.1592,23.1302,23.1447,57200.0
2007-04-17 11:10:00,31.95,31.95,31.93,31.95,92500.0,23.1447,23.1447,23.1302,23.1447,92500.0
2007-04-17 11:15:00,31.96,31.98,31.96,31.98,34600.0,23.1519,23.1664,23.1519,23.1664,34600.0
2007-04-17 11:20:00,31.98,31.98,31.92,31.95,91800.0,23.1664,23.1664,23.1229,23.1447,91800.0
2007-04-17 11:25:00,31.94,31.96,31.93,31.93,22200.0,23.1374,23.1519,23.1302,23.1302,22200.0
2007-04-17 11:30:00,31.92,31.96,31.92,31.95,79100.0,23.1229,23.1519,23.1229,23.1447,79100.0
2007-04-17 11:35:00,31.95,32.0,31.94,32.0,61600.0,23.1447,23.1809,23.1374,23.1809,61600.0
2007-04-17 11:40:00,32.0,32.0,31.96,32.0,161800.0,23.1809,23.1809,23.1519,23.1809,161800.0
2007-04-17 11:45:00,32.0,32.07,32.0,32.01,172100.0,23.1809,23.2316,23.1809,23.1881,172100.0
2007-04-17 11:50:00,32.0,32.0,31.96,31.98,31000.0,23.1809,23.1809,23.1519,23.1664,31000.0
2007-04-17 11:55:00,31.98,32.0,31.97,31.99,26300.0,23.1664,23.1809,23.1592,23.1736,26300.0
2007-04-17 12:00:00,31.99,32.0,31.98,32.0,45200.0,23.1736,23.1809,23.1664,23.1809,45200.0
2007-04-17 12:05:00,32.0,32.01,31.93,31.93,56400.0,23.1809,23.1881,23.1302,23.1302,56400.0
2007-04-17 12:10:00,31.94,31.94,31.89,31.9,85500.0,23.1374,23.1374,23.1012,23.1084,85500.0
2007-04-17 12:15:00,31.9,31.94,31.88,31.94,62900.0,23.1084,23.1374,23.094,23.1374,62900.0
2007-04-17 12:20:00,31.95,32.0,31.92,31.97,82200.0,23.1447,23.1809,23.1229,23.1592,82200.0
2007-04-17 12:25:00,31.97,31.98,31.96,31.98,26300.0,23.1592,23.1664,23.1519,23.1664,26300.0
2007-04-17 12:30:00,31.98,31.98,31.97,31.97,15700.0,23.1664,23.1664,23.1592,23.1592,15700.0
2007-04-17 12:35:00,31.96,31.97,31.96,31.96,14400.0,23.1519,23.1592,23.1519,23.1519,14400.0
2007-04-17 12:40:00,31.96,31.97,31.88,31.88,71000.0,23.1519,23.1592,23.094,23.094,71000.0
2007-04-17 12:45:00,31.88,31.91,31.85,31.86,83600.0,23.094,23.1157,23.0722,23.0795,83600.0
2007-04-17 12:50:00,31.86,31.89,31.84,31.88,103600.0,23.0795,23.1012,23.065,23.094,103600.0
2007-04-17 12:55:00,31.88,31.91,31.87,31.9,25700.0,23.094,23.1157,23.0867,23.1084,25700.0
2007-04-17 13:00:00,31.89,31.93,31.89,31.93,25100.0,23.1012,23.1302,23.1012,23.1302,25100.0
2007-04-17 13:05:00,31.93,31.93,31.87,31.88,24800.0,23.1302,23.1302,23.0867,23.094,24800.0
2007-04-17 13:10:00,31.87,31.87,31.8,31.8,78300.0,23.0867,23.0867,23.036,23.036,78300.0
2007-04-17 13:15:00,31.81,31.86,31.81,31.86,39900.0,23.0433,23.0795,23.0433,23.0795,39900.0
2007-04-17 13:20:00,31.86,31.86,31.83,31.83,19200.0,23.0795,23.0795,23.0577,23.0577,19200.0
2007-04-17 13:25:00,31.83,31.86,31.81,31.85,61200.0,23.0577,23.0795,23.0433,23.0722,61200.0
2007-04-17 13:30:00,31.86,31.93,31.86,31.9,73000.0,23.0795,23.1302,23.0795,23.1084,73000.0
2007-04-17 13:35:00,31.89,31.95,31.89,31.94,53400.0,23.1012,23.1447,23.1012,23.1374,53400.0
2007-04-17 13:40:00,31.93,31.95,31.92,31.93,33700.0,23.1302,23.1447,23.1229,23.1302,33700.0
2007-04-17 13:45:00,31.93,31.93,31.9,31.92,54900.0,23.1302,23.1302,23.1084,23.1229,54900.0
2007-04-17 13:50:00,31.92,31.95,31.9,31.93,116200.0,23.1229,23.1447,23.1084,23.1302,116200.0
2007-04-17 13:55:00,31.93,31.95,31.9,31.9,44700.0,23.1302,23.1447,23.1084,23.1084,44700.0
2007-04-17 14:00:00,31.9,31.9,31.84,31.88,60000.0,23.1084,23.1084,23.065,23.094,60000.0
2007-04-17 14:05:00,31.88,31.92,31.84,31.86,53000.0,23.094,23.1229,23.065,23.0795,53000.0
2007-04-17 14:10:00,31.86,31.91,31.85,31.91,45400.0,23.0795,23.1157,23.0722,23.1157,45400.0
2007-04-17 14:15:00,31.91,31.92,31.89,31.9,66400.0,23.1157,23.1229,23.1012,23.1084,66400.0
2007-04-17 14:20:00,31.9,31.91,31.86,31.91,103600.0,23.1084,23.1157,23.0795,23.1157,103600.0
2007-04-17 14:25:00,31.92,31.92,31.9,31.91,33600.0,23.1229,23.1229,23.1084,23.1157,33600.0
2007-04-17 14:30:00,31.9,31.91,31.85,31.87,46800.0,23.1084,23.1157,23.0722,23.0867,46800.0
2007-04-17 14:35:00,31.86,31.9,31.86,31.86,52100.0,23.0795,23.1084,23.0795,23.0795,52100.0
2007-04-17 14:40:00,31.87,31.88,31.85,31.88,56400.0,23.0867,23.094,23.0722,23.094,56400.0
2007-04-17 14:45:00,31.87,31.92,31.87,31.92,75100.0,23.0867,23.1229,23.0867,23.1229,75100.0
2007-04-17 14:50:00,31.92,31.96,31.89,31.9,112100.0,23.1229,23.1519,23.1012,23.1084,112100.0
2007-04-17 14:55:00,31.89,31.92,31.88,31.9,25400.0,23.1012,23.1229,23.094,23.1084,25400.0
2007-04-17 15:00:00,31.89,31.94,31.89,31.94,44400.0,23.1012,23.1374,23.1012,23.1374,44400.0
2007-04-17 15:05:00,31.93,31.94,31.88,31.9,62900.0,23.1302,23.1374,23.094,23.1084,62900.0
2007-04-17 15:10:00,31.9,31.9,31.81,31.84,112200.0,23.1084,23.1084,23.0433,23.065,112200.0
2007-04-17 15:15:00,31.83,31.85,31.79,31.85,100700.0,23.0577,23.0722,23.0288,23.0722,100700.0
2007-04-17 15:20:00,31.86,31.89,31.85,31.85,35200.0,23.0795,23.1012,23.0722,23.0722,35200.0
2007-04-17 15:25:00,31.85,31.86,31.78,31.8,96300.0,23.0722,23.0795,23.0215,23.036,96300.0
2007-04-17 15:30:00,31.81,31.84,31.8,31.81,71300.0,23.0433,23.065,23.036,23.0433,71300.0
2007-04-17 15:35:00,31.81,31.87,31.81,31.86,102300.0,23.0433,23.0867,23.0433,23.0795,102300.0
2007-04-17 15:40:00,31.85,31.88,31.84,31.86,85800.0,23.0722,23.094,23.065,23.0795,85800.0
2007-04-17 15:45:00,31.86,31.87,31.84,31.86,149800.0,23.0795,23.0867,23.065,23.0795,149800.0
2007-04-17 15:50:00,31.85,31.86,31.79,31.8,212500.0,23.0722,23.0795,23.0288,23.036,212500.0
2007-04-17 15:55:00,31.79,31.82,31.79,31.82,250200.0,23.0288,23.0505,23.0288,23.0505,250200.0
2007-04-18 09:30:00,31.65,31.73,31.6,31.7,88300.0,22.9637,23.0218,22.9274,23.0,88300.0
2007-04-18 09:35:00,31.72,31.74,31.64,31.71,58200.0,23.0145,23.029,22.9565,23.0072,58200.0
2007-04-18 09:40:00,31.69,31.69,31.62,31.64,65900.0,22.9927,22.9927,22.942,22.9565,65900.0
2007-04-18 09:45:00,31.63,31.73,31.61,31.66,74600.0,22.9492,23.0218,22.9347,22.971,74600.0
2007-04-18 09:50:00,31.66,31.71,31.62,31.64,85400.0,22.971,23.0072,22.942,22.9565,85400.0
2007-04-18 09:55:00,31.63,31.67,31.6,31.65,93900.0,22.9492,22.9782,22.9274,22.9637,93900.0
2007-04-18 10:00:00,31.64,31.65,31.56,31.61,113400.0,22.9565,22.9637,22.8984,22.9347,113400.0
2007-04-18 10:05:00,31.6,31.6,31.51,31.55,130100.0,22.9274,22.9274,22.8621,22.8912,130100.0
2007-04-18 10:10:00,31.55,31.57,31.47,31.56,187400.0,22.8912,22.9057,22.8331,22.8984,187400.0
2007-04-18 10:15:00,31.56,31.65,31.56,31.64,49400.0,22.8984,22.9637,22.8984,22.9565,49400.0
2007-04-18 10:20:00,31.63,31.71,31.63,31.68,72300.0,22.9492,23.0072,22.9492,22.9855,72300.0
2007-04-18 10:25:00,31.68,31.69,31.64,31.66,70500.0,22.9855,22.9927,22.9565,22.971,70500.0
2007-04-18 10:30:00,31.66,31.66,31.57,31.61,94500.0,22.971,22.971,22.9057,22.9347,94500.0
2007-04-18 10:35:00,31.61,31.66,31.58,31.63,65800.0,22.9347,22.971,22.9129,22.9492,65800.0
2007-04-18 10:40:00,31.63,31.71,31.61,31.63,59200.0,22.9492,23.0072,22.9347,22.9492,59200.0
2007-04-18 10:45:00,31.63,31.67,31.6,31.66,40700.0,22.9492,22.9782,22.9274,22.971,40700.0
2007-04-18 10:50:00,31.66,31.66,31.54,31.55,70800.0,22.971,22.971,22.8839,22.8912,70800.0
2007-04-18 10:55:00,31.55,31.56,31.52,31.53,92200.0,22.8912,22.8984,22.8694,22.8767,92200.0
2007-04-18 11:00:00,31.53,31.57,31.53,31.55,45500.0,22.8767,22.9057,22.8767,22.8912,45500.0
2007-04-18 11:05:00,31.55,31.61,31.55,31.59,107100.0,22.8912,22.9347,22.8912,22.9202,107100.0
2007-04-18 11:10:00,31.59,31.65,31.58,31.65,47500.0,22.9202,22.9637,22.9129,22.9637,47500.0
2007-04-18 11:15:00,31.65,31.67,31.63,31.66,50200.0,22.9637,22.9782,22.9492,22.971,50200.0
2007-04-18 11:20:00,31.67,31.67,31.58,31.6,42900.0,22.9782,22.9782,22.9129,22.9274,42900.0
2007-04-18 11:25:00,31.59,31.6,31.53,31.57,120700.0,22.9202,22.9274,22.8767,22.9057,120700.0
2007-04-18 11:30:00,31.58,31.6,31.55,31.6,103400.0,22.9129,22.9274,22.8912,22.9274,103400.0
2007-04-18 11:35:00,31.59,31.64,31.59,31.61,48600.0,22.9202,22.9565,22.9202,22.9347,48600.0
2007-04-18 11:40:00,31.6,31.61,31.56,31.59,41800.0,22.9274,22.9347,22.8984,22.9202,41800.0
2007-04-18 11:45:00,31.59,31.61,31.58,31.61,30900.0,22.9202,22.9347,22.9129,22.9347,30900.0
2007-04-18 11:50:00,31.6,31.61,31.6,31.61,12600.0,22.9274,22.9347,22.9274,22.9347,12600.0
2007-04-18 11:55:00,31.6,31.61,31.58,31.61,60700.0,22.9274,22.9347,22.9129,22.9347,60700.0
2007-04-18 12:00:00,31.61,31.62,31.56,31.56,30000.0,22.9347,22.942,22.8984,22.8984,30000.0
2007-04-18 12:05:00,31.56,31.58,31.53,31.54,62000.0,22.8984,22.9129,22.8767,22.8839,62000.0
2007-04-18 12:10:00,31.53,31.53,31.51,31.52,37600.0,22.8767,22.8767,22.8621,22.8694,37600.0
2007-04-18 12:15:00,31.51,31.53,31.51,31.52,18100.0,22.8621,22.8767,22.8621,22.8694,18100.0
2007-04-18 12:20:00,31.53,31.54,31.52,31.52,30200.0,22.8767,22.8839,22.8694,22.8694,30200.0
2007-04-18 12:25:00,31.52,31.57,31.51,31.57,88200.0,22.8694,22.9057,22.8621,22.9057,88200.0
2007-04-18 12:30:00,31.57,31.62,31.56,31.56,80400.0,22.9057,22.942,22.8984,22.8984,80400.0
2007-04-18 12:35:00,31.55,31.59,31.52,31.52,64700.0,22.8912,22.9202,22.8694,22.8694,64700.0
2007-04-18 12:40:00,31.52,31.52,31.46,31.46,72300.0,22.8694,22.8694,22.8259,22.8259,72300.0
2007-04-18 12:45:00,31.47,31.49,31.46,31.49,70200.0,22.8331,22.8476,22.8259,22.8476,70200.0
2007-04-18 12:50:00,31.49,31.52,31.47,31.52,52800.0,22.8476,22.8694,22.8331,22.8694,52800.0
2007-04-18 12:55:00,31.52,31.54,31.5,31.5,52700.0,22.8694,22.8839,22.8549,22.8549,52700.0
2007-04-18 13:00:00,31.5,31.52,31.49,31.49,49800.0,22.8549,22.8694,22.8476,22.8476,49800.0
2007-04-18 13:05:00,31.5,31.5,31.47,31.47,54800.0,22.8549,22.8549,22.8331,22.8331,54800.0
2007-04-18 13:10:00,31.47,31.48,31.43,31.47,138400.0,22.8331,22.8404,22.8041,22.8331,138400.0
2007-04-18 13:15:00,31.48,31.49,31.47,31.48,11300.0,22.8404,22.8476,22.8331,22.8404,11300.0
2007-04-18 13:20:00,31.48,31.53,31.48,31.5,52900.0,22.8404,22.8767,22.8404,22.8549,52900.0
2007-04-18 13:25:00,31.5,31.51,31.47,31.5,32300.0,22.8549,22.8621,22.8331,22.8549,32300.0
2007-04-18 13:30:00,31.5,31.51,31.47,31.47,34500.0,22.8549,22.8621,22.8331,22.8331,34500.0
2007-04-18 13:35:00,31.48,31.48,31.45,31.47,73900.0,22.8404,22.8404,22.8186,22.8331,73900.0
2007-04-18 13:40:00,31.47,31.49,31.46,31.47,72200.0,22.8331,22.8476,22.8259,22.8331,72200.0
2007-04-18 13:45:00,31.48,31.5,31.47,31.5,36500.0,22.8404,22.8549,22.8331,22.8549,36500.0
2007-04-18 13:50:00,31.5,31.52,31.49,31.5,15600.0,22.8549,22.8694,22.8476,22.8549,15600.0
2007-04-18 13:55:00,31.5,31.52,31.47,31.48,54900.0,22.8549,22.8694,22.8331,22.8404,54900.0
2007-04-18 14:00:00,31.48,31.58,31.47,31.57,94600.0,22.8404,22.9129,22.8331,22.9057,94600.0
2007-04-18 14:05:00,31.57,31.64,31.57,31.59,75200.0,22.9057,22.9565,22.9057,22.9202,75200.0
2007-04-18 14:10:00,31.6,31.63,31.6,31.63,12800.0,22.9274,22.9492,22.9274,22.9492,12800.0
2007-04-18 14:15:00,31.63,31.64,31.59,31.6,47300.0,22.9492,22.9565,22.9202,22.9274,47300.0
2007-04-18 14:20:00,31.61,31.64,31.61,31.64,18500.0,22.9347,22.9565,22.9347,22.9565,18500.0
2007-04-18 14:25:00,31.64,31.65,31.61,31.61,16600.0,22.9565,22.9637,22.9347,22.9347,16600.0
2007-04-18 14:30:00,31.62,31.62,31.6,31.6,13700.0,22.942,22.942,22.9274,22.9274,13700.0
2007-04-18 14:35:00,31.6,31.61,31.6,31.6,31800.0,22.9274,22.9347,22.9274,22.9274,31800.0
2007-04-18 14:40:00,31.6,31.61,31.6,31.61,17600.0,22.9274,22.9347,22.9274,22.9347,17600.0
2007-04-18 14:45:00,31.6,31.61,31.6,31.6,19900.0,22.9274,22.9347,22.9274,22.9274,19900.0
2007-04-18 14:50:00,31.61,31.61,31.56,31.56,76500.0,22.9347,22.9347,22.8984,22.8984,76500.0
2007-04-18 14:55:00,31.56,31.6,31.56,31.59,46900.0,22.8984,22.9274,22.8984,22.9202,46900.0
2007-04-18 15:00:00,31.6,31.61,31.58,31.59,45600.0,22.9274,22.9347,22.9129,22.9202,45600.0
2007-04-18 15:05:00,31.59,31.6,31.58,31.6,46300.0,22.9202,22.9274,22.9129,22.9274,46300.0
2007-04-18 15:10:00,31.6,31.62,31.57,31.6,154900.0,22.9274,22.942,22.9057,22.9274,154900.0
2007-04-18 15:15:00,31.6,31.6,31.57,31.59,45700.0,22.9274,22.9274,22.9057,22.9202,45700.0
2007-04-18 15:20:00,31.59,31.6,31.58,31.58,49900.0,22.9202,22.9274,22.9129,22.9129,49900.0
2007-04-18 15:25:00,31.59,31.65,31.58,31.63,152200.0,22.9202,22.9637,22.9129,22.9492,152200.0
2007-04-18 15:30:00,31.63,31.64,31.57,31.6,127600.0,22.9492,22.9565,22.9057,22.9274,127600.0
2007-04-18 15:35:00,31.61,31.62,31.58,31.58,70900.0,22.9347,22.942,22.9129,22.9129,70900.0
2007-04-18 15:40:00,31.59,31.59,31.57,31.58,58100.0,22.9202,22.9202,22.9057,22.9129,58100.0
2007-04-18 15:45:00,31.58,31.58,31.54,31.54,94700.0,22.9129,22.9129,22.8839,22.8839,94700.0
2007-04-18 15:50:00,31.54,31.56,31.53,31.54,91700.0,22.8839,22.8984,22.8767,22.8839,91700.0
2007-04-18 15:55:00,31.54,31.54,31.48,31.5,239600.0,22.8839,22.8839,22.8404,22.8549,239600.0
2007-04-19 09:30:00,31.98,31.98,31.2,31.28,103900.0,23.2031,23.2031,22.6372,22.6953,103900.0
2007-04-19 09:35:00,31.26,31.42,31.23,31.38,59100.0,22.6808,22.7968,22.659,22.7678,59100.0
2007-04-19 09:40:00,31.37,31.42,31.3,31.34,51100.0,22.7606,22.7968,22.7098,22.7388,51100.0
2007-04-19 09:45:00,31.34,31.47,31.32,31.44,87800.0,22.7388,22.8331,22.7243,22.8114,87800.0
2007-04-19 09:50:00,31.44,31.65,31.44,31.54,213800.0,22.8114,22.9637,22.8114,22.8839,213800.0
2007-04-19 09:55:00,31.54,31.54,31.39,31.39,77700.0,22.8839,22.8839,22.7751,22.7751,77700.0
2007-04-19 10:00:00,31.39,31.53,31.33,31.52,62500.0,22.7751,22.8767,22.7315,22.8694,62500.0
2007-04-19 10:05:00,31.5,31.5,31.41,31.42,35800.0,22.8549,22.8549,22.7896,22.7968,35800.0
2007-04-19 10:10:00,31.43,31.45,31.38,31.41,47800.0,22.8041,22.8186,22.7678,22.7896,47800.0
2007-04-19 10:15:00,31.41,31.46,31.4,31.46,32400.0,22.7896,22.8259,22.7823,22.8259,32400.0
2007-04-19 10:20:00,31.46,31.53,31.45,31.51,60900.0,22.8259,22.8767,22.8186,22.8621,60900.0
2007-04-19 10:25:00,31.5,31.54,31.45,31.48,77000.0,22.8549,22.8839,22.8186,22.8404,77000.0
2007-04-19 10:30:00,31.47,31.52,31.39,31.43,71100.0,22.8331,22.8694,22.7751,22.8041,71100.0
2007-04-19 10:35:00,31.43,31.47,31.35,31.36,79200.0,22.8041,22.8331,22.7461,22.7533,79200.0
2007-04-19 10:40:00,31.36,31.38,31.32,31.34,72500.0,22.7533,22.7678,22.7243,22.7388,72500.0
2007-04-19 10:45:00,31.34,31.37,31.33,31.34,29300.0,22.7388,22.7606,22.7315,22.7388,29300.0
2007-04-19 10:50:00,31.34,31.36,31.3,31.33,66000.0,22.7388,22.7533,22.7098,22.7315,66000.0
2007-04-19 10:55:00,31.33,31.44,31.33,31.4,97800.0,22.7315,22.8114,22.7315,22.7823,97800.0
2007-04-19 11:00:00,31.4,31.49,31.39,31.47,130000.0,22.7823,22.8476,22.7751,22.8331,130000.0
2007-04-19 11:05:00,31.46,31.52,31.46,31.5,131500.0,22.8259,22.8694,22.8259,22.8549,131500.0
2007-04-19 11:10:00,31.5,31.55,31.49,31.55,77400.0,22.8549,22.8912,22.8476,22.8912,77400.0
2007-04-19 11:15:00,31.54,31.57,31.53,31.54,66600.0,22.8839,22.9057,22.8767,22.8839,66600.0
2007-04-19 11:20:00,31.54,31.54,31.48,31.5,62000.0,22.8839,22.8839,22.8404,22.8549,62000.0
2007-04-19 11:25:00,31.5,31.55,31.49,31.5,85000.0,22.8549,22.8912,22.8476,22.8549,85000.0
2007-04-19 11:30:00,31.5,31.5,31.48,31.49,53400.0,22.8549,22.8549,22.8404,22.8476,53400.0
2007-04-19 11:35:00,31.49,31.56,31.49,31.52,57500.0,22.8476,22.8984,22.8476,22.8694,57500.0
2007-04-19 11:40:00,31.52,31.54,31.49,31.51,52300.0,22.8694,22.8839,22.8476,22.8621,52300.0
2007-04-19 11:45:00,31.51,31.54,31.51,31.53,39100.0,22.8621,22.8839,22.8621,22.8767,39100.0
2007-04-19 11:50:00,31.53,31.56,31.53,31.55,45900.0,22.8767,22.8984,22.8767,22.8912,45900.0
2007-04-19 11:55:00,31.55,31.6,31.54,31.55,116300.0,22.8912,22.9274,22.8839,22.8912,116300.0
2007-04-19 12:00:00,31.54,31.55,31.51,31.52,83500.0,22.8839,22.8912,22.8621,22.8694,83500.0
2007-04-19 12:05:00,31.52,31.54,31.5,31.51,74200.0,22.8694,22.8839,22.8549,22.8621,74200.0
2007-04-19 12:10:00,31.5,31.53,31.49,31.53,52000.0,22.8549,22.8767,22.8476,22.8767,52000.0
2007-04-19 12:15:00,31.52,31.6,31.52,31.56,48700.0,22.8694,22.9274,22.8694,22.8984,48700.0
2007-04-19 12:20:00,31.55,31.55,31.51,31.52,55800.0,22.8912,22.8912,22.8621,22.8694,55800.0
2007-04-19 12:25:00,31.52,31.58,31.51,31.57,39400.0,22.8694,22.9129,22.8621,22.9057,39400.0
2007-04-19 12:30:00,31.57,31.59,31.49,31.49,69600.0,22.9057,22.9202,22.8476,22.8476,69600.0
2007-04-19 12:35:00,31.5,31.52,31.49,31.51,34300.0,22.8549,22.8694,22.8476,22.8621,34300.0
2007-04-19 12:40:00,31.51,31.56,31.5,31.56,28400.0,22.8621,22.8984,22.8549,22.8984,28400.0
2007-04-19 12:45:00,31.56,31.6,31.54,31.6,40400.0,22.8984,22.9274,22.8839,22.9274,40400.0
2007-04-19 12:50:00,31.6,31.62,31.58,31.58,37500.0,22.9274,22.942,22.9129,22.9129,37500.0
2007-04-19 12:55:00,31.59,31.59,31.53,31.59,93600.0,22.9202,22.9202,22.8767,22.9202,93600.0
2007-04-19 13:00:00,31.59,31.59,31.54,31.55,34200.0,22.9202,22.9202,22.8839,22.8912,34200.0
2007-04-19 13:05:00,31.54,31.57,31.54,31.56,39000.0,22.8839,22.9057,22.8839,22.8984,39000.0
2007-04-19 13:10:00,31.56,31.58,31.55,31.55,13800.0,22.8984,22.9129,22.8912,22.8912,13800.0
2007-04-19 13:15:00,31.56,31.59,31.53,31.55,42700.0,22.8984,22.9202,22.8767,22.8912,42700.0
2007-04-19 13:20:00,31.52,31.61,31.52,31.61,45400.0,22.8694,22.9347,22.8694,22.9347,45400.0
2007-04-19 13:25:00,31.61,31.61,31.59,31.59,11900.0,22.9347,22.9347,22.9202,22.9202,11900.0
2007-04-19 13:30:00,31.59,31.63,31.59,31.63,29700.0,22.9202,22.9492,22.9202,22.9492,29700.0
2007-04-19 13:35:00,31.62,31.63,31.59,31.59,35100.0,22.942,22.9492,22.9202,22.9202,35100.0
2007-04-19 13:40:00,31.6,31.6,31.58,31.6,17500.0,22.9274,22.9274,22.9129,22.9274,17500.0
2007-04-19 13:45:00,31.59,31.6,31.59,31.59,19900.0,22.9202,22.9274,22.9202,22.9202,19900.0
2007-04-19 13:50:00,31.6,31.6,31.59,31.59,33300.0,22.9274,22.9274,22.9202,22.9202,33300.0
2007-04-19 13:55:00,31.59,31.6,31.58,31.58,11600.0,22.9202,22.9274,22.9129,22.9129,11600.0
2007-04-19 14:00:00,31.58,31.59,31.57,31.57,19600.0,22.9129,22.9202,22.9057,22.9057,19600.0
2007-04-19 14:05:00,31.57,31.58,31.56,31.56,17100.0,22.9057,22.9129,22.8984,22.8984,17100.0
2007-04-19 14:10:00,31.57,31.57,31.56,31.57,13900.0,22.9057,22.9057,22.8984,22.9057,13900.0
2007-04-19 14:15:00,31.57,31.57,31.53,31.53,33500.0,22.9057,22.9057,22.8767,22.8767,33500.0
2007-04-19 14:20:00,31.53,31.56,31.5,31.5,97100.0,22.8767,22.8984,22.8549,22.8549,97100.0
2007-04-19 14:25:00,31.5,31.51,31.49,31.5,43800.0,22.8549,22.8621,22.8476,22.8549,43800.0
2007-04-19 14:30:00,31.51,31.54,31.49,31.53,48900.0,22.8621,22.8839,22.8476,22.8767,48900.0
2007-04-19 14:35:00,31.52,31.54,31.51,31.52,25700.0,22.8694,22.8839,22.8621,22.8694,25700.0
2007-04-19 14:40:00,31.52,31.56,31.52,31.56,32500.0,22.8694,22.8984,22.8694,22.8984,32500.0
2007-04-19 14:45:00,31.56,31.56,31.52,31.53,18100.0,22.8984,22.8984,22.8694,22.8767,18100.0
2007-04-19 14:50:00,31.52,31.52,31.5,31.5,22100.0,22.8694,22.8694,22.8549,22.8549,22100.0
2007-04-19 14:55:00,31.5,31.51,31.49,31.49,15200.0,22.8549,22.8621,22.8476,22.8476,15200.0
2007-04-19 15:00:00,31.5,31.52,31.49,31.5,40300.0,22.8549,22.8694,22.8476,22.8549,40300.0
2007-04-19 15:05:00,31.49,31.56,31.48,31.55,70000.0,22.8476,22.8984,22.8404,22.8912,70000.0
2007-04-19 15:10:00,31.55,31.56,31.52,31.52,29400.0,22.8912,22.8984,22.8694,22.8694,29400.0
2007-04-19 15:15:00,31.52,31.53,31.52,31.53,10200.0,22.8694,22.8767,22.8694,22.8767,10200.0
2007-04-19 15:20:00,31.53,31.57,31.52,31.55,95100.0,22.8767,22.9057,22.8694,22.8912,95100.0
2007-04-19 15:25:00,31.55,31.55,31.53,31.55,40400.0,22.8912,22.8912,22.8767,22.8912,40400.0
2007-04-19 15:30:00,31.55,31.55,31.49,31.5,64300.0,22.8912,22.8912,22.8476,22.8549,64300.0
2007-04-19 15:35:00,31.5,31.5,31.45,31.48,103100.0,22.8549,22.8549,22.8186,22.8404,103100.0
2007-04-19 15:40:00,31.48,31.51,31.48,31.5,73500.0,22.8404,22.8621,22.8404,22.8549,73500.0
2007-04-19 15:45:00,31.5,31.5,31.47,31.5,64300.0,22.8549,22.8549,22.8331,22.8549,64300.0
2007-04-19 15:50:00,31.5,31.53,31.49,31.49,169300.0,22.8549,22.8767,22.8476,22.8476,169300.0
2007-04-19 15:55:00,31.5,31.53,31.49,31.5,199400.0,22.8549,22.8767,22.8476,22.8549,199400.0
2007-04-20 09:30:00,31.79,31.98,31.78,31.88,1720300.0,23.0653,23.2031,23.058,23.1306,1720300.0
2007-04-20 09:35:00,31.88,32.0,31.88,31.99,180400.0,23.1306,23.2177,23.1306,23.2104,180400.0
2007-04-20 09:40:00,31.99,32.23,31.98,32.2,277200.0,23.2104,23.3845,23.2031,23.3628,277200.0
2007-04-20 09:45:00,32.19,32.2,32.05,32.06,141700.0,23.3555,23.3628,23.2539,23.2612,141700.0
2007-04-20 09:50:00,32.06,32.06,31.97,31.98,108900.0,23.2612,23.2612,23.1959,23.2031,108900.0
2007-04-20 09:55:00,31.98,32.05,31.95,32.0,113600.0,23.2031,23.2539,23.1814,23.2177,113600.0
2007-04-20 10:00:00,32.01,32.08,31.99,32.04,164300.0,23.2249,23.2757,23.2104,23.2467,164300.0
2007-04-20 10:05:00,32.04,32.04,31.98,32.03,150500.0,23.2467,23.2467,23.2031,23.2394,150500.0
2007-04-20 10:10:00,32.04,32.05,32.02,32.05,97000.0,23.2467,23.2539,23.2322,23.2539,97000.0
2007-04-20 10:15:00,32.04,32.08,32.03,32.05,132600.0,23.2467,23.2757,23.2394,23.2539,132600.0
2007-04-20 10:20:00,32.05,32.07,32.04,32.06,59800.0,23.2539,23.2684,23.2467,23.2612,59800.0
2007-04-20 10:25:00,32.06,32.07,32.04,32.04,81200.0,23.2612,23.2684,23.2467,23.2467,81200.0
2007-04-20 10:30:00,32.04,32.05,31.99,31.99,58300.0,23.2467,23.2539,23.2104,23.2104,58300.0
2007-04-20 10:35:00,31.98,32.0,31.93,31.93,135900.0,23.2031,23.2177,23.1669,23.1669,135900.0
2007-04-20 10:40:00,31.94,31.94,31.88,31.91,76200.0,23.1741,23.1741,23.1306,23.1524,76200.0
2007-04-20 10:45:00,31.92,31.93,31.88,31.9,72200.0,23.1596,23.1669,23.1306,23.1451,72200.0
2007-04-20 10:50:00,31.91,31.96,31.89,31.93,83000.0,23.1524,23.1886,23.1378,23.1669,83000.0
2007-04-20 10:55:00,31.93,31.99,31.88,31.98,51900.0,23.1669,23.2104,23.1306,23.2031,51900.0
2007-04-20 11:00:00,31.98,32.0,31.96,31.97,33500.0,23.2031,23.2177,23.1886,23.1959,33500.0
2007-04-20 11:05:00,31.97,31.98,31.91,31.97,49900.0,23.1959,23.2031,23.1524,23.1959,49900.0
2007-04-20 11:10:00,31.96,31.99,31.93,31.93,30600.0,23.1886,23.2104,23.1669,23.1669,30600.0
2007-04-20 11:15:00,31.94,31.95,31.92,31.94,34800.0,23.1741,23.1814,23.1596,23.1741,34800.0
2007-04-20 11:20:00,31.94,31.96,31.93,31.95,39100.0,23.1741,23.1886,23.1669,23.1814,39100.0
2007-04-20 11:25:00,31.96,31.98,31.94,31.98,44100.0,23.1886,23.2031,23.1741,23.2031,44100.0
2007-04-20 11:30:00,31.97,31.98,31.88,31.89,98300.0,23.1959,23.2031,23.1306,23.1378,98300.0
2007-04-20 11:35:00,31.89,31.89,31.86,31.87,26800.0,23.1378,23.1378,23.1161,23.1233,26800.0
2007-04-20 11:40:00,31.87,31.89,31.86,31.89,107200.0,23.1233,23.1378,23.1161,23.1378,107200.0
2007-04-20 11:45:00,31.88,31.9,31.87,31.89,276100.0,23.1306,23.1451,23.1233,23.1378,276100.0
2007-04-20 11:50:00,31.9,31.91,31.86,31.89,89800.0,23.1451,23.1524,23.1161,23.1378,89800.0
2007-04-20 11:55:00,31.89,31.9,31.88,31.88,12000.0,23.1378,23.1451,23.1306,23.1306,12000.0
2007-04-20 12:00:00,31.88,31.89,31.86,31.89,42900.0,23.1306,23.1378,23.1161,23.1378,42900.0
2007-04-20 12:05:00,31.88,31.9,31.88,31.9,62600.0,23.1306,23.1451,23.1306,23.1451,62600.0
2007-04-20 12:10:00,31.9,31.92,31.89,31.9,64400.0,23.1451,23.1596,23.1378,23.1451,64400.0
2007-04-20 12:15:00,31.9,31.9,31.89,31.89,13500.0,23.1451,23.1451,23.1378,23.1378,13500.0
2007-04-20 12:20:00,31.9,31.9,31.87,31.87,22000.0,23.1451,23.1451,23.1233,23.1233,22000.0
2007-04-20 12:25:00,31.87,31.88,31.81,31.83,100700.0,23.1233,23.1306,23.0798,23.0943,100700.0
2007-04-20 12:30:00,31.84,31.84,31.81,31.81,63500.0,23.1016,23.1016,23.0798,23.0798,63500.0
2007-04-20 12:35:00,31.82,31.82,31.76,31.76,63700.0,23.0871,23.0871,23.0435,23.0435,63700.0
2007-04-20 12:40:00,31.77,31.83,31.75,31.83,71900.0,23.0508,23.0943,23.0363,23.0943,71900.0
2007-04-20 12:45:00,31.83,31.86,31.83,31.83,40000.0,23.0943,23.1161,23.0943,23.0943,40000.0
2007-04-20 12:50:00,31.83,31.84,31.82,31.84,18100.0,23.0943,23.1016,23.0871,23.1016,18100.0
2007-04-20 12:55:00,31.84,31.87,31.83,31.85,37500.0,23.1016,23.1233,23.0943,23.1088,37500.0
2007-04-20 13:00:00,31.85,31.85,31.83,31.84,18700.0,23.1088,23.1088,23.0943,23.1016,18700.0
2007-04-20 13:05:00,31.84,31.86,31.83,31.85,24400.0,23.1016,23.1161,23.0943,23.1088,24400.0
2007-04-20 13:10:00,31.85,31.9,31.84,31.89,30600.0,23.1088,23.1451,23.1016,23.1378,30600.0
2007-04-20 13:15:00,31.9,31.95,31.9,31.93,80800.0,23.1451,23.1814,23.1451,23.1669,80800.0
2007-04-20 13:20:00,31.94,31.94,31.89,31.91,73000.0,23.1741,23.1741,23.1378,23.1524,73000.0
2007-04-20 13:25:00,31.9,31.91,31.86,31.87,43200.0,23.1451,23.1524,23.1161,23.1233,43200.0
2007-04-20 13:30:00,31.88,31.91,31.87,31.89,24100.0,23.1306,23.1524,23.1233,23.1378,24100.0
2007-04-20 13:35:00,31.89,31.91,31.88,31.89,24600.0,23.1378,23.1524,23.1306,23.1378,24600.0
2007-04-20 13:40:00,31.89,31.91,31.88,31.89,25400.0,23.1378,23.1524,23.1306,23.1378,25400.0
2007-04-20 13:45:00,31.89,31.89,31.85,31.86,58500.0,23.1378,23.1378,23.1088,23.1161,58500.0
2007-04-20 13:50:00,31.86,31.86,31.85,31.86,11100.0,23.1161,23.1161,23.1088,23.1161,11100.0
2007-04-20 13:55:00,31.86,31.9,31.85,31.88,30500.0,23.1161,23.1451,23.1088,23.1306,30500.0
2007-04-20 14:00:00,31.87,31.91,31.86,31.9,33100.0,23.1233,23.1524,23.1161,23.1451,33100.0
2007-04-20 14:05:00,31.9,31.92,31.88,31.91,70700.0,23.1451,23.1596,23.1306,23.1524,70700.0
2007-04-20 14:10:00,31.91,31.94,31.9,31.93,78500.0,23.1524,23.1741,23.1451,23.1669,78500.0
2007-04-20 14:15:00,31.94,32.0,31.94,32.0,51700.0,23.1741,23.2177,23.1741,23.2177,51700.0
2007-04-20 14:20:00,31.99,32.02,31.99,32.01,81000.0,23.2104,23.2322,23.2104,23.2249,81000.0
2007-04-20 14:25:00,32.01,32.02,31.99,31.99,60300.0,23.2249,23.2322,23.2104,23.2104,60300.0
2007-04-20 14:30:00,31.99,32.03,31.99,32.03,49100.0,23.2104,23.2394,23.2104,23.2394,49100.0
2007-04-20 14:35:00,32.02,32.03,31.99,32.0,65900.0,23.2322,23.2394,23.2104,23.2177,65900.0
2007-04-20 14:40:00,32.0,32.02,31.99,31.99,52200.0,23.2177,23.2322,23.2104,23.2104,52200.0
2007-04-20 14:45:00,31.99,32.0,31.98,31.99,27600.0,23.2104,23.2177,23.2031,23.2104,27600.0
2007-04-20 14:50:00,32.0,32.01,31.98,31.99,62300.0,23.2177,23.2249,23.2031,23.2104,62300.0
2007-04-20 14:55:00,32.0,32.01,31.99,32.01,30200.0,23.2177,23.2249,23.2104,23.2249,30200.0
2007-04-20 15:00:00,32.0,32.01,31.99,32.0,39000.0,23.2177,23.2249,23.2104,23.2177,39000.0
2007-04-20 15:05:00,32.0,32.0,31.97,31.98,17100.0,23.2177,23.2177,23.1959,23.2031,17100.0
2007-04-20 15:10:00,31.98,32.01,31.98,32.0,46400.0,23.2031,23.2249,23.2031,23.2177,46400.0
2007-04-20 15:15:00,32.0,32.02,31.99,31.99,60500.0,23.2177,23.2322,23.2104,23.2104,60500.0
2007-04-20 15:20:00,31.98,31.99,31.96,31.98,43700.0,23.2031,23.2104,23.1886,23.2031,43700.0
2007-04-20 15:25:00,31.98,31.99,31.98,31.99,35900.0,23.2031,23.2104,23.2031,23.2104,35900.0
2007-04-20 15:30:00,31.99,32.01,31.98,31.99,74600.0,23.2104,23.2249,23.2031,23.2104,74600.0
2007-04-20 15:35:00,31.98,32.01,31.98,32.0,54700.0,23.2031,23.2249,23.2031,23.2177,54700.0
2007-04-20 15:40:00,32.0,32.01,31.99,32.0,178300.0,23.2177,23.2249,23.2104,23.2177,178300.0
2007-04-20 15:45:00,32.01,32.01,31.95,31.96,80600.0,23.2249,23.2249,23.1814,23.1886,80600.0
2007-04-20 15:50:00,31.95,32.0,31.95,32.0,104900.0,23.1814,23.2177,23.1814,23.2177,104900.0
2007-04-20 15:55:00,32.0,32.06,31.98,32.05,383500.0,23.2177,23.2612,23.2031,23.2539,383500.0
2007-04-23 09:30:00,32.03,32.08,31.81,31.89,87400.0,23.2394,23.2757,23.0798,23.1378,87400.0
2007-04-23 09:35:00,31.9,32.01,31.9,31.94,100400.0,23.1451,23.2249,23.1451,23.1741,100400.0
2007-04-23 09:40:00,31.95,32.02,31.93,31.99,66800.0,23.1814,23.2322,23.1669,23.2104,66800.0
2007-04-23 09:45:00,31.99,32.01,31.94,31.97,23200.0,23.2104,23.2249,23.1741,23.1959,23200.0
2007-04-23 09:50:00,31.96,32.05,31.9,31.9,103500.0,23.1886,23.2539,23.1451,23.1451,103500.0
2007-04-23 09:55:00,31.91,31.93,31.85,31.93,62200.0,23.1524,23.1669,23.1088,23.1669,62200.0
2007-04-23 10:00:00,31.92,31.93,31.79,31.84,64300.0,23.1596,23.1669,23.0653,23.1016,64300.0
2007-04-23 10:05:00,31.83,31.86,31.82,31.83,62400.0,23.0943,23.1161,23.0871,23.0943,62400.0
2007-04-23 10:10:00,31.83,31.84,31.81,31.83,24600.0,23.0943,23.1016,23.0798,23.0943,24600.0
2007-04-23 10:15:00,31.82,31.89,31.82,31.86,57200.0,23.0871,23.1378,23.0871,23.1161,57200.0
2007-04-23 10:20:00,31.86,31.91,31.81,31.9,89500.0,23.1161,23.1524,23.0798,23.1451,89500.0
2007-04-23 10:25:00,31.9,31.91,31.82,31.89,46200.0,23.1451,23.1524,23.0871,23.1378,46200.0
2007-04-23 10:30:00,31.89,31.91,31.86,31.9,22900.0,23.1378,23.1524,23.1161,23.1451,22900.0
2007-04-23 10:35:00,31.91,31.92,31.88,31.9,36100.0,23.1524,23.1596,23.1306,23.1451,36100.0
2007-04-23 10:40:00,31.9,31.91,31.88,31.9,36200.0,23.1451,23.1524,23.1306,23.1451,36200.0
2007-04-23 10:45:00,31.91,31.96,31.89,31.96,32300.0,23.1524,23.1886,23.1378,23.1886,32300.0
2007-04-23 10:50:00,31.96,31.97,31.93,31.93,33600.0,23.1886,23.1959,23.1669,23.1669,33600.0
2007-04-23 10:55:00,31.92,31.94,31.87,31.9,56300.0,23.1596,23.1741,23.1233,23.1451,56300.0
2007-04-23 11:00:00,31.9,31.92,31.89,31.92,34800.0,23.1451,23.1596,23.1378,23.1596,34800.0
2007-04-23 11:05:00,31.92,31.93,31.87,31.88,51900.0,23.1596,23.1669,23.1233,23.1306,51900.0
2007-04-23 11:10:00,31.87,31.91,31.86,31.91,53700.0,23.1233,23.1524,23.1161,23.1524,53700.0
2007-04-23 11:15:00,31.91,31.93,31.89,31.92,49300.0,23.1524,23.1669,23.1378,23.1596,49300.0
2007-04-23 11:20:00,31.92,31.92,31.86,31.87,94200.0,23.1596,23.1596,23.1161,23.1233,94200.0
2007-04-23 11:25:00,31.87,31.91,31.83,31.89,77200.0,23.1233,23.1524,23.0943,23.1378,77200.0
2007-04-23 11:30:00,31.88,31.9,31.86,31.89,22500.0,23.1306,23.1451,23.1161,23.1378,22500.0
2007-04-23 11:35:00,31.89,31.89,31.85,31.89,20600.0,23.1378,23.1378,23.1088,23.1378,20600.0
2007-04-23 11:40:00,31.88,31.88,31.82,31.84,20800.0,23.1306,23.1306,23.0871,23.1016,20800.0
2007-04-23 11:45:00,31.84,31.88,31.83,31.83,17500.0,23.1016,23.1306,23.0943,23.0943,17500.0
2007-04-23 11:50:00,31.82,31.88,31.82,31.83,32600.0,23.0871,23.1306,23.0871,23.0943,32600.0
2007-04-23 11:55:00,31.84,31.88,31.82,31.88,32100.0,23.1016,23.1306,23.0871,23.1306,32100.0
2007-04-23 12:00:00,31.89,31.89,31.86,31.88,18200.0,23.1378,23.1378,23.1161,23.1306,18200.0
2007-04-23 12:05:00,31.87,31.87,31.83,31.84,45000.0,23.1233,23.1233,23.0943,23.1016,45000.0
2007-04-23 12:10:00,31.84,31.88,31.83,31.83,26000.0,23.1016,23.1306,23.0943,23.0943,26000.0
2007-04-23 12:15:00,31.83,31.83,31.81,31.82,24700.0,23.0943,23.0943,23.0798,23.0871,24700.0
2007-04-23 12:20:00,31.82,31.87,31.82,31.86,18400.0,23.0871,23.1233,23.0871,23.1161,18400.0
2007-04-23 12:25:00,31.86,31.9,31.85,31.9,29900.0,23.1161,23.1451,23.1088,23.1451,29900.0
2007-04-23 12:30:00,31.89,31.9,31.87,31.88,30700.0,23.1378,23.1451,23.1233,23.1306,30700.0
2007-04-23 12:35:00,31.89,31.89,31.85,31.86,19700.0,23.1378,23.1378,23.1088,23.1161,19700.0
2007-04-23 12:40:00,31.87,31.89,31.86,31.89,14000.0,23.1233,23.1378,23.1161,23.1378,14000.0
2007-04-23 12:45:00,31.88,31.9,31.84,31.84,38700.0,23.1306,23.1451,23.1016,23.1016,38700.0
2007-04-23 12:50:00,31.84,31.86,31.81,31.82,95700.0,23.1016,23.1161,23.0798,23.0871,95700.0
2007-04-23 12:55:00,31.83,31.83,31.81,31.82,22900.0,23.0943,23.0943,23.0798,23.0871,22900.0
2007-04-23 13:00:00,31.82,31.84,31.81,31.84,26300.0,23.0871,23.1016,23.0798,23.1016,26300.0
2007-04-23 13:05:00,31.83,31.85,31.8,31.85,43500.0,23.0943,23.1088,23.0725,23.1088,43500.0
2007-04-23 13:10:00,31.85,31.85,31.81,31.82,43400.0,23.1088,23.1088,23.0798,23.0871,43400.0
2007-04-23 13:15:00,31.83,31.83,31.81,31.83,27500.0,23.0943,23.0943,23.0798,23.0943,27500.0
2007-04-23 13:20:00,31.82,31.83,31.8,31.81,51400.0,23.0871,23.0943,23.0725,23.0798,51400.0
2007-04-23 13:25:00,31.8,31.83,31.8,31.81,31100.0,23.0725,23.0943,23.0725,23.0798,31100.0
2007-04-23 13:30:00,31.8,31.81,31.77,31.78,43200.0,23.0725,23.0798,23.0508,23.058,43200.0
2007-04-23 13:35:00,31.77,31.77,31.72,31.73,83600.0,23.0508,23.0508,23.0145,23.0218,83600.0
2007-04-23 13:40:00,31.74,31.74,31.69,31.7,60500.0,23.029,23.029,22.9927,23.0,60500.0
2007-04-23 13:45:00,31.71,31.75,31.71,31.73,47500.0,23.0072,23.0363,23.0072,23.0218,47500.0
2007-04-23 13:50:00,31.73,31.74,31.63,31.63,96100.0,23.0218,23.029,22.9492,22.9492,96100.0
2007-04-23 13:55:00,31.63,31.65,31.58,31.59,60800.0,22.9492,22.9637,22.9129,22.9202,60800.0
2007-04-23 14:00:00,31.6,31.6,31.55,31.57,140200.0,22.9274,22.9274,22.8912,22.9057,140200.0
2007-04-23 14:05:00,31.58,31.67,31.57,31.65,62200.0,22.9129,22.9782,22.9057,22.9637,62200.0
2007-04-23 14:10:00,31.65,31.67,31.62,31.62,49700.0,22.9637,22.9782,22.942,22.942,49700.0
2007-04-23 14:15:00,31.62,31.66,31.61,31.64,34500.0,22.942,22.971,22.9347,22.9565,34500.0
2007-04-23 14:20:00,31.65,31.66,31.64,31.64,39500.0,22.9637,22.971,22.9565,22.9565,39500.0
2007-04-23 14:25:00,31.65,31.65,31.62,31.63,33900.0,22.9637,22.9637,22.942,22.9492,33900.0
2007-04-23 14:30:00,31.63,31.68,31.62,31.67,56400.0,22.9492,22.9855,22.942,22.9782,56400.0
2007-04-23 14:35:00,31.67,31.7,31.66,31.68,30700.0,22.9782,23.0,22.971,22.9855,30700.0
2007-04-23 14:40:00,31.68,31.69,31.65,31.66,58200.0,22.9855,22.9927,22.9637,22.971,58200.0
2007-04-23 14:45:00,31.66,31.71,31.65,31.69,45900.0,22.971,23.0072,22.9637,22.9927,45900.0
2007-04-23 14:50:00,31.68,31.7,31.65,31.66,44200.0,22.9855,23.0,22.9637,22.971,44200.0
2007-04-23 14:55:00,31.67,31.68,31.66,31.67,17700.0,22.9782,22.9855,22.971,22.9782,17700.0
2007-04-23 15:00:00,31.66,31.68,31.59,31.62,108900.0,22.971,22.9855,22.9202,22.942,108900.0
2007-04-23 15:05:00,31.62,31.66,31.61,31.65,72400.0,22.942,22.971,22.9347,22.9637,72400.0
2007-04-23 15:10:00,31.65,31.65,31.63,31.65,46600.0,22.9637,22.9637,22.9492,22.9637,46600.0
2007-04-23 15:15:00,31.65,31.65,31.6,31.61,43900.0,22.9637,22.9637,22.9274,22.9347,43900.0
2007-04-23 15:20:00,31.62,31.68,31.62,31.66,64000.0,22.942,22.9855,22.942,22.971,64000.0
2007-04-23 15:25:00,31.66,31.7,31.65,31.69,54200.0,22.971,23.0,22.9637,22.9927,54200.0
2007-04-23 15:30:00,31.69,31.69,31.64,31.64,57100.0,22.9927,22.9927,22.9565,22.9565,57100.0
2007-04-23 15:35:00,31.64,31.65,31.62,31.65,52000.0,22.9565,22.9637,22.942,22.9637,52000.0
2007-04-23 15:40:00,31.65,31.66,31.62,31.62,46100.0,22.9637,22.971,22.942,22.942,46100.0
2007-04-23 15:45:00,31.63,31.63,31.57,31.6,130800.0,22.9492,22.9492,22.9057,22.9274,130800.0
2007-04-23 15:50:00,31.6,31.6,31.55,31.57,184900.0,22.9274,22.9274,22.8912,22.9057,184900.0
2007-04-23 15:55:00,31.58,31.58,31.56,31.57,198200.0,22.9129,22.9129,22.8984,22.9057,198200.0
2007-04-24 09:30:00,31.5,31.59,31.37,31.38,202200.0,22.8549,22.9202,22.7606,22.7678,202200.0
2007-04-24 09:35:00,31.37,31.5,31.29,31.35,204300.0,22.7606,22.8549,22.7025,22.7461,204300.0
2007-04-24 09:40:00,31.34,31.38,31.28,31.35,86800.0,22.7388,22.7678,22.6953,22.7461,86800.0
2007-04-24 09:45:00,31.34,31.35,31.3,31.33,90900.0,22.7388,22.7461,22.7098,22.7315,90900.0
2007-04-24 09:50:00,31.33,31.33,31.25,31.27,80600.0,22.7315,22.7315,22.6735,22.688,80600.0
2007-04-24 09:55:00,31.26,31.35,31.24,31.35,125600.0,22.6808,22.7461,22.6662,22.7461,125600.0
2007-04-24 10:00:00,31.35,31.35,31.12,31.19,258400.0,22.7461,22.7461,22.5792,22.63,258400.0
2007-04-24 10:05:00,31.18,31.25,31.17,31.18,179200.0,22.6227,22.6735,22.6155,22.6227,179200.0
2007-04-24 10:10:00,31.18,31.19,31.09,31.1,103100.0,22.6227,22.63,22.5574,22.5647,103100.0
2007-04-24 10:15:00,31.1,31.2,31.09,31.18,238200.0,22.5647,22.6372,22.5574,22.6227,238200.0
2007-04-24 10:20:00,31.18,31.18,31.05,31.05,91600.0,22.6227,22.6227,22.5284,22.5284,91600.0
2007-04-24 10:25:00,31.05,31.07,31.02,31.04,75200.0,22.5284,22.5429,22.5066,22.5211,75200.0
2007-04-24 10:30:00,31.04,31.07,31.02,31.03,90900.0,22.5211,22.5429,22.5066,22.5139,90900.0
2007-04-24 10:35:00,31.02,31.03,30.97,30.99,207600.0,22.5066,22.5139,22.4703,22.4849,207600.0
2007-04-24 10:40:00,30.98,30.99,30.92,30.95,135300.0,22.4776,22.4849,22.4341,22.4558,135300.0
2007-04-24 10:45:00,30.94,30.94,30.91,30.92,225900.0,22.4486,22.4486,22.4268,22.4341,225900.0
2007-04-24 10:50:00,30.92,30.96,30.89,30.96,196400.0,22.4341,22.4631,22.4123,22.4631,196400.0
2007-04-24 10:55:00,30.96,30.97,30.91,30.94,100500.0,22.4631,22.4703,22.4268,22.4486,100500.0
2007-04-24 11:00:00,30.91,30.98,30.9,30.97,113000.0,22.4268,22.4776,22.4196,22.4703,113000.0
2007-04-24 11:05:00,30.97,31.03,30.96,31.02,105800.0,22.4703,22.5139,22.4631,22.5066,105800.0
2007-04-24 11:10:00,31.02,31.11,31.01,31.11,73000.0,22.5066,22.5719,22.4994,22.5719,73000.0
2007-04-24 11:15:00,31.1,31.14,31.08,31.11,112500.0,22.5647,22.5937,22.5502,22.5719,112500.0
2007-04-24 11:20:00,31.11,31.14,31.1,31.12,95400.0,22.5719,22.5937,22.5647,22.5792,95400.0
2007-04-24 11:25:00,31.12,31.14,31.1,31.14,171500.0,22.5792,22.5937,22.5647,22.5937,171500.0
2007-04-24 11:30:00,31.14,31.23,31.14,31.23,197000.0,22.5937,22.659,22.5937,22.659,197000.0
2007-04-24 11:35:00,31.22,31.23,31.2,31.22,49000.0,22.6517,22.659,22.6372,22.6517,49000.0
2007-04-24 11:40:00,31.23,31.25,31.21,31.23,85400.0,22.659,22.6735,22.6445,22.659,85400.0
2007-04-24 11:45:00,31.23,31.23,31.19,31.2,62200.0,22.659,22.659,22.63,22.6372,62200.0
2007-04-24 11:50:00,31.21,31.24,31.18,31.24,95500.0,22.6445,22.6662,22.6227,22.6662,95500.0
2007-04-24 11:55:00,31.23,31.26,31.22,31.23,72500.0,22.659,22.6808,22.6517,22.659,72500.0
2007-04-24 12:00:00,31.22,31.26,31.19,31.25,43800.0,22.6517,22.6808,22.63,22.6735,43800.0
2007-04-24 12:05:00,31.25,31.29,31.24,31.27,74100.0,22.6735,22.7025,22.6662,22.688,74100.0
2007-04-24 12:10:00,31.26,31.35,31.26,31.28,53600.0,22.6808,22.7461,22.6808,22.6953,53600.0
2007-04-24 12:15:00,31.28,31.32,31.27,31.3,85100.0,22.6953,22.7243,22.688,22.7098,85100.0
2007-04-24 12:20:00,31.3,31.3,31.25,31.25,39300.0,22.7098,22.7098,22.6735,22.6735,39300.0
2007-04-24 12:25:00,31.26,31.29,31.23,31.25,68600.0,22.6808,22.7025,22.659,22.6735,68600.0
2007-04-24 12:30:00,31.24,31.25,31.22,31.23,44700.0,22.6662,22.6735,22.6517,22.659,44700.0
2007-04-24 12:35:00,31.22,31.22,31.18,31.19,56000.0,22.6517,22.6517,22.6227,22.63,56000.0
2007-04-24 12:40:00,31.19,31.21,31.16,31.19,47300.0,22.63,22.6445,22.6082,22.63,47300.0
2007-04-24 12:45:00,31.19,31.19,31.15,31.17,41900.0,22.63,22.63,22.6009,22.6155,41900.0
2007-04-24 12:50:00,31.17,31.2,31.15,31.19,37700.0,22.6155,22.6372,22.6009,22.63,37700.0
2007-04-24 12:55:00,31.18,31.2,31.18,31.2,32300.0,22.6227,22.6372,22.6227,22.6372,32300.0
2007-04-24 13:00:00,31.2,31.23,31.17,31.18,50300.0,22.6372,22.659,22.6155,22.6227,50300.0
2007-04-24 13:05:00,31.18,31.18,31.14,31.16,71500.0,22.6227,22.6227,22.5937,22.6082,71500.0
2007-04-24 13:10:00,31.17,31.18,31.14,31.15,60500.0,22.6155,22.6227,22.5937,22.6009,60500.0
2007-04-24 13:15:00,31.15,31.16,31.11,31.15,94500.0,22.6009,22.6082,22.5719,22.6009,94500.0
2007-04-24 13:20:00,31.15,31.16,31.1,31.14,45700.0,22.6009,22.6082,22.5647,22.5937,45700.0
2007-04-24 13:25:00,31.15,31.17,31.14,31.16,34800.0,22.6009,22.6155,22.5937,22.6082,34800.0
2007-04-24 13:30:00,31.16,31.23,31.16,31.21,92200.0,22.6082,22.659,22.6082,22.6445,92200.0
2007-04-24 13:35:00,31.21,31.24,31.19,31.21,89800.0,22.6445,22.6662,22.63,22.6445,89800.0
2007-04-24 13:40:00,31.21,31.21,31.14,31.14,91400.0,22.6445,22.6445,22.5937,22.5937,91400.0
2007-04-24 13:45:00,31.14,31.19,31.12,31.19,50100.0,22.5937,22.63,22.5792,22.63,50100.0
2007-04-24 13:50:00,31.19,31.19,31.15,31.17,43400.0,22.63,22.63,22.6009,22.6155,43400.0
2007-04-24 13:55:00,31.17,31.18,31.14,31.16,70000.0,22.6155,22.6227,22.5937,22.6082,70000.0
2007-04-24 14:00:00,31.16,31.17,31.13,31.15,66000.0,22.6082,22.6155,22.5864,22.6009,66000.0
2007-04-24 14:05:00,31.14,31.18,31.14,31.18,69200.0,22.5937,22.6227,22.5937,22.6227,69200.0
2007-04-24 14:10:00,31.18,31.24,31.18,31.2,130500.0,22.6227,22.6662,22.6227,22.6372,130500.0
2007-04-24 14:15:00,31.2,31.25,31.16,31.18,76400.0,22.6372,22.6735,22.6082,22.6227,76400.0
2007-04-24 14:20:00,31.18,31.22,31.16,31.2,52900.0,22.6227,22.6517,22.6082,22.6372,52900.0
2007-04-24 14:25:00,31.19,31.2,31.18,31.18,27400.0,22.63,22.6372,22.6227,22.6227,27400.0
2007-04-24 14:30:00,31.19,31.2,31.17,31.19,44100.0,22.63,22.6372,22.6155,22.63,44100.0
2007-04-24 14:35:00,31.19,31.21,31.15,31.19,85900.0,22.63,22.6445,22.6009,22.63,85900.0
2007-04-24 14:40:00,31.19,31.21,31.14,31.19,80900.0,22.63,22.6445,22.5937,22.63,80900.0
2007-04-24 14:45:00,31.2,31.2,31.16,31.17,45800.0,22.6372,22.6372,22.6082,22.6155,45800.0
2007-04-24 14:50:00,31.16,31.18,31.15,31.17,35000.0,22.6082,22.6227,22.6009,22.6155,35000.0
2007-04-24 14:55:00,31.17,31.23,31.17,31.22,60100.0,22.6155,22.659,22.6155,22.6517,60100.0
2007-04-24 15:00:00,31.22,31.23,31.19,31.2,72500.0,22.6517,22.659,22.63,22.6372,72500.0
2007-04-24 15:05:00,31.2,31.23,31.19,31.21,94100.0,22.6372,22.659,22.63,22.6445,94100.0
2007-04-24 15:10:00,31.21,31.21,31.19,31.2,87200.0,22.6445,22.6445,22.63,22.6372,87200.0
2007-04-24 15:15:00,31.2,31.2,31.17,31.18,43600.0,22.6372,22.6372,22.6155,22.6227,43600.0
2007-04-24 15:20:00,31.17,31.19,31.17,31.18,53600.0,22.6155,22.63,22.6155,22.6227,53600.0
2007-04-24 15:25:00,31.18,31.2,31.13,31.14,119900.0,22.6227,22.6372,22.5864,22.5937,119900.0
2007-04-24 15:30:00,31.15,31.2,31.14,31.18,195400.0,22.6009,22.6372,22.5937,22.6227,195400.0
2007-04-24 15:35:00,31.17,31.18,31.15,31.17,134300.0,22.6155,22.6227,22.6009,22.6155,134300.0
2007-04-24 15:40:00,31.17,31.18,31.1,31.12,127800.0,22.6155,22.6227,22.5647,22.5792,127800.0
2007-04-24 15:45:00,31.13,31.13,31.09,31.1,133600.0,22.5864,22.5864,22.5574,22.5647,133600.0
2007-04-24 15:50:00,31.11,31.12,31.07,31.07,260600.0,22.5719,22.5792,22.5429,22.5429,260600.0
2007-04-24 15:55:00,31.08,31.09,31.06,31.08,227900.0,22.5502,22.5574,22.5356,22.5502,227900.0
2007-04-25 09:30:00,31.34,31.6,31.27,31.29,122400.0,22.7388,22.9274,22.688,22.7025,122400.0
2007-04-25 09:35:00,31.37,31.39,31.26,31.3,149500.0,22.7606,22.7751,22.6808,22.7098,149500.0
2007-04-25 09:40:00,31.3,31.3,31.21,31.26,118700.0,22.7098,22.7098,22.6445,22.6808,118700.0
2007-04-25 09:45:00,31.26,31.26,31.2,31.21,89700.0,22.6808,22.6808,22.6372,22.6445,89700.0
2007-04-25 09:50:00,31.2,31.22,31.16,31.18,77400.0,22.6372,22.6517,22.6082,22.6227,77400.0
2007-04-25 09:55:00,31.18,31.28,31.17,31.2,71900.0,22.6227,22.6953,22.6155,22.6372,71900.0
2007-04-25 10:00:00,31.19,31.26,31.15,31.24,121600.0,22.63,22.6808,22.6009,22.6662,121600.0
2007-04-25 10:05:00,31.24,31.24,31.14,31.2,112300.0,22.6662,22.6662,22.5937,22.6372,112300.0
2007-04-25 10:10:00,31.21,31.22,31.18,31.18,92700.0,22.6445,22.6517,22.6227,22.6227,92700.0
2007-04-25 10:15:00,31.18,31.19,31.12,31.15,101800.0,22.6227,22.63,22.5792,22.6009,101800.0
2007-04-25 10:20:00,31.14,31.19,31.13,31.15,52100.0,22.5937,22.63,22.5864,22.6009,52100.0
2007-04-25 10:25:00,31.16,31.17,31.1,31.16,78700.0,22.6082,22.6155,22.5647,22.6082,78700.0
2007-04-25 10:30:00,31.16,31.17,31.11,31.13,46300.0,22.6082,22.6155,22.5719,22.5864,46300.0
2007-04-25 10:35:00,31.13,31.18,31.13,31.16,112900.0,22.5864,22.6227,22.5864,22.6082,112900.0
2007-04-25 10:40:00,31.16,31.16,31.09,31.12,75500.0,22.6082,22.6082,22.5574,22.5792,75500.0
2007-04-25 10:45:00,31.13,31.17,31.12,31.15,42500.0,22.5864,22.6155,22.5792,22.6009,42500.0
2007-04-25 10:50:00,31.14,31.15,31.1,31.11,38900.0,22.5937,22.6009,22.5647,22.5719,38900.0
2007-04-25 10:55:00,31.1,31.14,31.09,31.09,29100.0,22.5647,22.5937,22.5574,22.5574,29100.0
2007-04-25 11:00:00,31.1,31.13,31.09,31.13,36200.0,22.5647,22.5864,22.5574,22.5864,36200.0
2007-04-25 11:05:00,31.14,31.2,31.13,31.16,93400.0,22.5937,22.6372,22.5864,22.6082,93400.0
2007-04-25 11:10:00,31.16,31.17,31.13,31.15,24900.0,22.6082,22.6155,22.5864,22.6009,24900.0
2007-04-25 11:15:00,31.15,31.15,31.11,31.15,27100.0,22.6009,22.6009,22.5719,22.6009,27100.0
2007-04-25 11:20:00,31.14,31.15,31.13,31.15,14100.0,22.5937,22.6009,22.5864,22.6009,14100.0
2007-04-25 11:25:00,31.14,31.16,31.14,31.15,41600.0,22.5937,22.6082,22.5937,22.6009,41600.0
2007-04-25 11:30:00,31.15,31.18,31.15,31.15,43300.0,22.6009,22.6227,22.6009,22.6009,43300.0
2007-04-25 11:35:00,31.15,31.17,31.15,31.15,27100.0,22.6009,22.6155,22.6009,22.6009,27100.0
2007-04-25 11:40:00,31.14,31.15,31.13,31.13,14300.0,22.5937,22.6009,22.5864,22.5864,14300.0
2007-04-25 11:45:00,31.13,31.15,31.1,31.12,52700.0,22.5864,22.6009,22.5647,22.5792,52700.0
2007-04-25 11:50:00,31.13,31.16,31.11,31.16,43800.0,22.5864,22.6082,22.5719,22.6082,43800.0
2007-04-25 11:55:00,31.15,31.2,31.15,31.17,93600.0,22.6009,22.6372,22.6009,22.6155,93600.0
2007-04-25 12:00:00,31.17,31.19,31.1,31.11,56200.0,22.6155,22.63,22.5647,22.5719,56200.0
2007-04-25 12:05:00,31.11,31.12,31.1,31.1,46700.0,22.5719,22.5792,22.5647,22.5647,46700.0
2007-04-25 12:10:00,31.11,31.13,31.11,31.12,41300.0,22.5719,22.5864,22.5719,22.5792,41300.0
2007-04-25 12:15:00,31.12,31.13,31.12,31.12,27500.0,22.5792,22.5864,22.5792,22.5792,27500.0
2007-04-25 12:20:00,31.13,31.13,31.11,31.12,31400.0,22.5864,22.5864,22.5719,22.5792,31400.0
2007-04-25 12:25:00,31.13,31.14,31.11,31.12,48600.0,22.5864,22.5937,22.5719,22.5792,48600.0
2007-04-25 12:30:00,31.12,31.15,31.11,31.15,21600.0,22.5792,22.6009,22.5719,22.6009,21600.0
2007-04-25 12:35:00,31.15,31.16,31.14,31.16,21600.0,22.6009,22.6082,22.5937,22.6082,21600.0
2007-04-25 12:40:00,31.16,31.17,31.14,31.15,27100.0,22.6082,22.6155,22.5937,22.6009,27100.0
2007-04-25 12:45:00,31.16,31.16,31.13,31.15,28300.0,22.6082,22.6082,22.5864,22.6009,28300.0
2007-04-25 12:50:00,31.15,31.19,31.14,31.18,32700.0,22.6009,22.63,22.5937,22.6227,32700.0
2007-04-25 12:55:00,31.19,31.19,31.17,31.19,10000.0,22.63,22.63,22.6155,22.63,10000.0
2007-04-25 13:00:00,31.19,31.19,31.18,31.18,11800.0,22.63,22.63,22.6227,22.6227,11800.0
2007-04-25 13:05:00,31.19,31.19,31.17,31.18,17700.0,22.63,22.63,22.6155,22.6227,17700.0
2007-04-25 13:10:00,31.18,31.18,31.14,31.15,51900.0,22.6227,22.6227,22.5937,22.6009,51900.0
2007-04-25 13:15:00,31.14,31.16,31.13,31.16,68700.0,22.5937,22.6082,22.5864,22.6082,68700.0
2007-04-25 13:20:00,31.15,31.16,31.12,31.15,51900.0,22.6009,22.6082,22.5792,22.6009,51900.0
2007-04-25 13:25:00,31.15,31.2,31.14,31.19,134800.0,22.6009,22.6372,22.5937,22.63,134800.0
2007-04-25 13:30:00,31.19,31.2,31.16,31.17,41700.0,22.63,22.6372,22.6082,22.6155,41700.0
2007-04-25 13:35:00,31.17,31.17,31.14,31.15,13100.0,22.6155,22.6155,22.5937,22.6009,13100.0
2007-04-25 13:40:00,31.14,31.16,31.14,31.15,35100.0,22.5937,22.6082,22.5937,22.6009,35100.0
2007-04-25 13:45:00,31.15,31.17,31.13,31.17,47400.0,22.6009,22.6155,22.5864,22.6155,47400.0
2007-04-25 13:50:00,31.17,31.18,31.16,31.17,31000.0,22.6155,22.6227,22.6082,22.6155,31000.0
2007-04-25 13:55:00,31.18,31.19,31.17,31.18,73800.0,22.6227,22.63,22.6155,22.6227,73800.0
2007-04-25 14:00:00,31.18,31.18,31.13,31.13,54900.0,22.6227,22.6227,22.5864,22.5864,54900.0
2007-04-25 14:05:00,31.14,31.21,31.14,31.18,90900.0,22.5937,22.6445,22.5937,22.6227,90900.0
2007-04-25 14:10:00,31.19,31.19,31.15,31.16,40000.0,22.63,22.63,22.6009,22.6082,40000.0
2007-04-25 14:15:00,31.16,31.17,31.15,31.16,31000.0,22.6082,22.6155,22.6009,22.6082,31000.0
2007-04-25 14:20:00,31.15,31.18,31.15,31.17,18500.0,22.6009,22.6227,22.6009,22.6155,18500.0
2007-04-25 14:25:00,31.18,31.18,31.17,31.18,12600.0,22.6227,22.6227,22.6155,22.6227,12600.0
2007-04-25 14:30:00,31.18,31.19,31.17,31.19,36000.0,22.6227,22.63,22.6155,22.63,36000.0
2007-04-25 14:35:00,31.18,31.19,31.16,31.18,37800.0,22.6227,22.63,22.6082,22.6227,37800.0
2007-04-25 14:40:00,31.17,31.18,31.16,31.17,44300.0,22.6155,22.6227,22.6082,22.6155,44300.0
2007-04-25 14:45:00,31.17,31.18,31.17,31.17,34400.0,22.6155,22.6227,22.6155,22.6155,34400.0
2007-04-25 14:50:00,31.18,31.2,31.16,31.17,75600.0,22.6227,22.6372,22.6082,22.6155,75600.0
2007-04-25 14:55:00,31.17,31.2,31.16,31.18,72900.0,22.6155,22.6372,22.6082,22.6227,72900.0
2007-04-25 15:00:00,31.17,31.19,31.17,31.18,110300.0,22.6155,22.63,22.6155,22.6227,110300.0
2007-04-25 15:05:00,31.18,31.2,31.17,31.2,166800.0,22.6227,22.6372,22.6155,22.6372,166800.0
2007-04-25 15:10:00,31.2,31.2,31.18,31.18,86800.0,22.6372,22.6372,22.6227,22.6227,86800.0
2007-04-25 15:15:00,31.18,31.19,31.15,31.17,46700.0,22.6227,22.63,22.6009,22.6155,46700.0
2007-04-25 15:20:00,31.16,31.17,31.14,31.15,86000.0,22.6082,22.6155,22.5937,22.6009,86000.0
2007-04-25 15:25:00,31.14,31.15,31.11,31.12,98800.0,22.5937,22.6009,22.5719,22.5792,98800.0
2007-04-25 15:30:00,31.12,31.14,31.11,31.14,193100.0,22.5792,22.5937,22.5719,22.5937,193100.0
2007-04-25 15:35:00,31.14,31.16,31.12,31.16,70800.0,22.5937,22.6082,22.5792,22.6082,70800.0
2007-04-25 15:40:00,31.16,31.2,31.15,31.19,106800.0,22.6082,22.6372,22.6009,22.63,106800.0
2007-04-25 15:45:00,31.19,31.21,31.17,31.19,125800.0,22.63,22.6445,22.6155,22.63,125800.0
2007-04-25 15:50:00,31.18,31.19,31.14,31.15,95600.0,22.6227,22.63,22.5937,22.6009,95600.0
2007-04-25 15:55:00,31.16,31.17,31.14,31.14,167900.0,22.6082,22.6155,22.5937,22.5937,167900.0
2007-04-26 09:30:00,31.25,31.25,30.98,31.09,162100.0,22.6735,22.6735,22.4776,22.5574,162100.0
2007-04-26 09:35:00,31.08,31.09,31.0,31.05,97300.0,22.5502,22.5574,22.4921,22.5284,97300.0
2007-04-26 09:40:00,31.05,31.11,31.02,31.03,88800.0,22.5284,22.5719,22.5066,22.5139,88800.0
2007-04-26 09:45:00,31.03,31.03,30.93,30.94,70000.0,22.5139,22.5139,22.4413,22.4486,70000.0
2007-04-26 09:50:00,30.93,30.95,30.91,30.93,86000.0,22.4413,22.4558,22.4268,22.4413,86000.0
2007-04-26 09:55:00,30.92,31.01,30.91,30.93,111900.0,22.4341,22.4994,22.4268,22.4413,111900.0
2007-04-26 10:00:00,30.94,30.98,30.91,30.91,66100.0,22.4486,22.4776,22.4268,22.4268,66100.0
2007-04-26 10:05:00,30.92,31.01,30.91,31.01,74500.0,22.4341,22.4994,22.4268,22.4994,74500.0
2007-04-26 10:10:00,31.0,31.08,31.0,31.08,70500.0,22.4921,22.5502,22.4921,22.5502,70500.0
2007-04-26 10:15:00,31.07,31.08,31.03,31.05,25800.0,22.5429,22.5502,22.5139,22.5284,25800.0
2007-04-26 10:20:00,31.05,31.06,30.97,31.04,75800.0,22.5284,22.5356,22.4703,22.5211,75800.0
2007-04-26 10:25:00,31.03,31.05,30.98,30.98,53900.0,22.5139,22.5284,22.4776,22.4776,53900.0
2007-04-26 10:30:00,30.98,31.09,30.98,31.09,62900.0,22.4776,22.5574,22.4776,22.5574,62900.0
2007-04-26 10:35:00,31.09,31.18,31.08,31.18,106400.0,22.5574,22.6227,22.5502,22.6227,106400.0
2007-04-26 10:40:00,31.18,31.26,31.18,31.26,144000.0,22.6227,22.6808,22.6227,22.6808,144000.0
2007-04-26 10:45:00,31.26,31.3,31.26,31.3,87200.0,22.6808,22.7098,22.6808,22.7098,87200.0
2007-04-26 10:50:00,31.3,31.3,31.24,31.26,60000.0,22.7098,22.7098,22.6662,22.6808,60000.0
2007-04-26 10:55:00,31.26,31.31,31.25,31.31,115700.0,22.6808,22.717,22.6735,22.717,115700.0
2007-04-26 11:00:00,31.3,31.35,31.28,31.29,126400.0,22.7098,22.7461,22.6953,22.7025,126400.0
2007-04-26 11:05:00,31.3,31.34,31.29,31.31,89900.0,22.7098,22.7388,22.7025,22.717,89900.0
2007-04-26 11:10:00,31.31,31.33,31.3,31.32,52300.0,22.717,22.7315,22.7098,22.7243,52300.0
2007-04-26 11:15:00,31.32,31.32,31.27,31.27,58200.0,22.7243,22.7243,22.688,22.688,58200.0
2007-04-26 11:20:00,31.26,31.28,31.26,31.26,45300.0,22.6808,22.6953,22.6808,22.6808,45300.0
2007-04-26 11:25:00,31.26,31.29,31.25,31.28,55100.0,22.6808,22.7025,22.6735,22.6953,55100.0
2007-04-26 11:30:00,31.28,31.29,31.24,31.25,24200.0,22.6953,22.7025,22.6662,22.6735,24200.0
2007-04-26 11:35:00,31.25,31.25,31.19,31.22,75300.0,22.6735,22.6735,22.63,22.6517,75300.0
2007-04-26 11:40:00,31.21,31.23,31.19,31.21,37200.0,22.6445,22.659,22.63,22.6445,37200.0
2007-04-26 11:45:00,31.21,31.26,31.21,31.26,34300.0,22.6445,22.6808,22.6445,22.6808,34300.0
2007-04-26 11:50:00,31.25,31.25,31.22,31.22,24800.0,22.6735,22.6735,22.6517,22.6517,24800.0
2007-04-26 11:55:00,31.22,31.23,31.14,31.16,171000.0,22.6517,22.659,22.5937,22.6082,171000.0
2007-04-26 12:00:00,31.15,31.17,31.11,31.13,214900.0,22.6009,22.6155,22.5719,22.5864,214900.0
2007-04-26 12:05:00,31.13,31.13,31.04,31.07,103800.0,22.5864,22.5864,22.5211,22.5429,103800.0
2007-04-26 12:10:00,31.08,31.1,31.08,31.1,39000.0,22.5502,22.5647,22.5502,22.5647,39000.0
2007-04-26 12:15:00,31.1,31.1,31.08,31.1,18000.0,22.5647,22.5647,22.5502,22.5647,18000.0
2007-04-26 12:20:00,31.09,31.17,31.09,31.16,41600.0,22.5574,22.6155,22.5574,22.6082,41600.0
2007-04-26 12:25:00,31.17,31.17,31.15,31.17,19700.0,22.6155,22.6155,22.6009,22.6155,19700.0
2007-04-26 12:30:00,31.17,31.27,31.16,31.25,94400.0,22.6155,22.688,22.6082,22.6735,94400.0
2007-04-26 12:35:00,31.26,31.29,31.26,31.28,34100.0,22.6808,22.7025,22.6808,22.6953,34100.0
2007-04-26 12:40:00,31.27,31.27,31.22,31.22,31300.0,22.688,22.688,22.6517,22.6517,31300.0
2007-04-26 12:45:00,31.22,31.23,31.21,31.21,27100.0,22.6517,22.659,22.6445,22.6445,27100.0
2007-04-26 12:50:00,31.22,31.22,31.11,31.11,45000.0,22.6517,22.6517,22.5719,22.5719,45000.0
2007-04-26 12:55:00,31.11,31.22,31.1,31.18,132900.0,22.5719,22.6517,22.5647,22.6227,132900.0
2007-04-26 13:00:00,31.18,31.19,31.16,31.16,8700.0,22.6227,22.63,22.6082,22.6082,8700.0
2007-04-26 13:05:00,31.16,31.17,31.14,31.16,29600.0,22.6082,22.6155,22.5937,22.6082,29600.0
2007-04-26 13:10:00,31.15,31.18,31.14,31.14,40200.0,22.6009,22.6227,22.5937,22.5937,40200.0
2007-04-26 13:15:00,31.15,31.18,31.14,31.15,46600.0,22.6009,22.6227,22.5937,22.6009,46600.0
2007-04-26 13:20:00,31.15,31.16,31.08,31.1,66700.0,22.6009,22.6082,22.5502,22.5647,66700.0
2007-04-26 13:25:00,31.1,31.14,31.09,31.11,45700.0,22.5647,22.5937,22.5574,22.5719,45700.0
2007-04-26 13:30:00,31.1,31.15,31.1,31.12,86000.0,22.5647,22.6009,22.5647,22.5792,86000.0
2007-04-26 13:35:00,31.12,31.18,31.1,31.18,66600.0,22.5792,22.6227,22.5647,22.6227,66600.0
2007-04-26 13:40:00,31.18,31.18,31.13,31.14,37700.0,22.6227,22.6227,22.5864,22.5937,37700.0
2007-04-26 13:45:00,31.14,31.18,31.12,31.15,81200.0,22.5937,22.6227,22.5792,22.6009,81200.0
2007-04-26 13:50:00,31.16,31.18,31.14,31.15,29700.0,22.6082,22.6227,22.5937,22.6009,29700.0
2007-04-26 13:55:00,31.15,31.18,31.15,31.15,26600.0,22.6009,22.6227,22.6009,22.6009,26600.0
2007-04-26 14:00:00,31.16,31.19,31.14,31.18,27300.0,22.6082,22.63,22.5937,22.6227,27300.0
2007-04-26 14:05:00,31.18,31.22,31.14,31.15,40100.0,22.6227,22.6517,22.5937,22.6009,40100.0
2007-04-26 14:10:00,31.15,31.15,31.11,31.14,66900.0,22.6009,22.6009,22.5719,22.5937,66900.0
2007-04-26 14:15:00,31.14,31.17,31.13,31.16,53700.0,22.5937,22.6155,22.5864,22.6082,53700.0
2007-04-26 14:20:00,31.15,31.18,31.15,31.15,39900.0,22.6009,22.6227,22.6009,22.6009,39900.0
2007-04-26 14:25:00,31.15,31.16,31.14,31.15,31100.0,22.6009,22.6082,22.5937,22.6009,31100.0
2007-04-26 14:30:00,31.15,31.16,31.11,31.16,36100.0,22.6009,22.6082,22.5719,22.6082,36100.0
2007-04-26 14:35:00,31.16,31.19,31.12,31.17,40300.0,22.6082,22.63,22.5792,22.6155,40300.0
2007-04-26 14:40:00,31.18,31.22,31.14,31.15,51100.0,22.6227,22.6517,22.5937,22.6009,51100.0
2007-04-26 14:45:00,31.15,31.18,31.14,31.18,63000.0,22.6009,22.6227,22.5937,22.6227,63000.0
2007-04-26 14:50:00,31.18,31.18,31.14,31.14,30800.0,22.6227,22.6227,22.5937,22.5937,30800.0
2007-04-26 14:55:00,31.15,31.15,31.13,31.13,32800.0,22.6009,22.6009,22.5864,22.5864,32800.0
2007-04-26 15:00:00,31.14,31.14,31.1,31.11,53500.0,22.5937,22.5937,22.5647,22.5719,53500.0
2007-04-26 15:05:00,31.12,31.15,31.1,31.11,106700.0,22.5792,22.6009,22.5647,22.5719,106700.0
2007-04-26 15:10:00,31.1,31.11,31.08,31.09,53100.0,22.5647,22.5719,22.5502,22.5574,53100.0
2007-04-26 15:15:00,31.08,31.12,31.07,31.1,67200.0,22.5502,22.5792,22.5429,22.5647,67200.0
2007-04-26 15:20:00,31.1,31.12,31.09,31.11,83600.0,22.5647,22.5792,22.5574,22.5719,83600.0
2007-04-26 15:25:00,31.11,31.14,31.1,31.12,118600.0,22.5719,22.5937,22.5647,22.5792,118600.0
2007-04-26 15:30:00,31.12,31.12,31.05,31.08,97900.0,22.5792,22.5792,22.5284,22.5502,97900.0
2007-04-26 15:35:00,31.09,31.09,31.02,31.02,104100.0,22.5574,22.5574,22.5066,22.5066,104100.0
2007-04-26 15:40:00,31.03,31.04,30.99,31.02,215000.0,22.5139,22.5211,22.4849,22.5066,215000.0
2007-04-26 15:45:00,31.02,31.03,30.99,30.99,102600.0,22.5066,22.5139,22.4849,22.4849,102600.0
2007-04-26 15:50:00,31.0,31.02,30.94,30.96,152400.0,22.4921,22.5066,22.4486,22.4631,152400.0
2007-04-26 15:55:00,30.97,31.01,30.96,30.97,229800.0,22.4703,22.4994,22.4631,22.4703,229800.0
2007-04-27 09:30:00,30.9,31.04,30.88,31.02,123000.0,22.4196,22.5211,22.405,22.5066,123000.0
2007-04-27 09:35:00,31.02,31.08,30.86,30.99,95600.0,22.5066,22.5502,22.3905,22.4849,95600.0
2007-04-27 09:40:00,30.95,30.98,30.88,30.92,67500.0,22.4558,22.4776,22.405,22.4341,67500.0
2007-04-27 09:45:00,30.91,30.92,30.76,30.77,98100.0,22.4268,22.4341,22.318,22.3252,98100.0
2007-04-27 09:50:00,30.77,30.83,30.76,30.81,59800.0,22.3252,22.3688,22.318,22.3543,59800.0
2007-04-27 09:55:00,30.81,30.81,30.78,30.8,74800.0,22.3543,22.3543,22.3325,22.347,74800.0
2007-04-27 10:00:00,30.8,30.93,30.8,30.88,85500.0,22.347,22.4413,22.347,22.405,85500.0
2007-04-27 10:05:00,30.88,30.99,30.86,30.99,120600.0,22.405,22.4849,22.3905,22.4849,120600.0
2007-04-27 10:10:00,30.99,30.99,30.93,30.98,41400.0,22.4849,22.4849,22.4413,22.4776,41400.0
2007-04-27 10:15:00,30.97,30.98,30.9,30.96,139800.0,22.4703,22.4776,22.4196,22.4631,139800.0
2007-04-27 10:20:00,30.97,31.03,30.95,30.96,59200.0,22.4703,22.5139,22.4558,22.4631,59200.0
2007-04-27 10:25:00,30.97,31.08,30.95,31.07,74800.0,22.4703,22.5502,22.4558,22.5429,74800.0
2007-04-27 10:30:00,31.07,31.09,31.0,31.03,108400.0,22.5429,22.5574,22.4921,22.5139,108400.0
2007-04-27 10:35:00,31.02,31.02,30.96,30.97,68900.0,22.5066,22.5066,22.4631,22.4703,68900.0
2007-04-27 10:40:00,30.97,30.98,30.9,30.96,100000.0,22.4703,22.4776,22.4196,22.4631,100000.0
2007-04-27 10:45:00,30.97,30.99,30.93,30.98,50600.0,22.4703,22.4849,22.4413,22.4776,50600.0
2007-04-27 10:50:00,30.98,31.05,30.98,31.05,77500.0,22.4776,22.5284,22.4776,22.5284,77500.0
2007-04-27 10:55:00,31.05,31.06,31.01,31.03,58000.0,22.5284,22.5356,22.4994,22.5139,58000.0
2007-04-27 11:00:00,31.03,31.06,31.02,31.05,49900.0,22.5139,22.5356,22.5066,22.5284,49900.0
2007-04-27 11:05:00,31.06,31.1,31.05,31.05,55700.0,22.5356,22.5647,22.5284,22.5284,55700.0
2007-04-27 11:10:00,31.05,31.06,31.0,31.02,68800.0,22.5284,22.5356,22.4921,22.5066,68800.0
2007-04-27 11:15:00,31.02,31.1,31.01,31.09,46800.0,22.5066,22.5647,22.4994,22.5574,46800.0
2007-04-27 11:20:00,31.09,31.11,31.06,31.07,67300.0,22.5574,22.5719,22.5356,22.5429,67300.0
2007-04-27 11:25:00,31.06,31.08,31.02,31.03,25700.0,22.5356,22.5502,22.5066,22.5139,25700.0
2007-04-27 11:30:00,31.02,31.04,31.0,31.03,51200.0,22.5066,22.5211,22.4921,22.5139,51200.0
2007-04-27 11:35:00,31.03,31.04,31.02,31.03,30900.0,22.5139,22.5211,22.5066,22.5139,30900.0
2007-04-27 11:40:00,31.03,31.05,31.02,31.05,36500.0,22.5139,22.5284,22.5066,22.5284,36500.0
2007-04-27 11:45:00,31.05,31.06,31.04,31.05,36500.0,22.5284,22.5356,22.5211,22.5284,36500.0
2007-04-27 11:50:00,31.04,31.06,31.03,31.05,34000.0,22.5211,22.5356,22.5139,22.5284,34000.0
2007-04-27 11:55:00,31.05,31.1,31.04,31.06,63800.0,22.5284,22.5647,22.5211,22.5356,63800.0
2007-04-27 12:00:00,31.07,31.07,31.04,31.07,31900.0,22.5429,22.5429,22.5211,22.5429,31900.0
2007-04-27 12:05:00,31.07,31.08,31.05,31.05,24500.0,22.5429,22.5502,22.5284,22.5284,24500.0
2007-04-27 12:10:00,31.06,31.08,31.05,31.08,25200.0,22.5356,22.5502,22.5284,22.5502,25200.0
2007-04-27 12:15:00,31.08,31.1,31.06,31.1,144200.0,22.5502,22.5647,22.5356,22.5647,144200.0
2007-04-27 12:20:00,31.09,31.1,31.08,31.09,15100.0,22.5574,22.5647,22.5502,22.5574,15100.0
2007-04-27 12:25:00,31.09,31.13,31.09,31.13,65400.0,22.5574,22.5864,22.5574,22.5864,65400.0
2007-04-27 12:30:00,31.13,31.17,31.13,31.16,81200.0,22.5864,22.6155,22.5864,22.6082,81200.0
2007-04-27 12:35:00,31.17,31.17,31.13,31.13,40100.0,22.6155,22.6155,22.5864,22.5864,40100.0
2007-04-27 12:40:00,31.13,31.18,31.13,31.18,32900.0,22.5864,22.6227,22.5864,22.6227,32900.0
2007-04-27 12:45:00,31.17,31.18,31.14,31.15,25200.0,22.6155,22.6227,22.5937,22.6009,25200.0
2007-04-27 12:50:00,31.15,31.15,31.1,31.11,20600.0,22.6009,22.6009,22.5647,22.5719,20600.0
2007-04-27 12:55:00,31.11,31.11,31.09,31.09,18800.0,22.5719,22.5719,22.5574,22.5574,18800.0
2007-04-27 13:00:00,31.09,31.13,31.09,31.12,33500.0,22.5574,22.5864,22.5574,22.5792,33500.0
2007-04-27 13:05:00,31.13,31.13,31.09,31.11,48600.0,22.5864,22.5864,22.5574,22.5719,48600.0
2007-04-27 13:10:00,31.1,31.1,31.06,31.08,97600.0,22.5647,22.5647,22.5356,22.5502,97600.0
2007-04-27 13:15:00,31.08,31.09,31.06,31.08,65600.0,22.5502,22.5574,22.5356,22.5502,65600.0
2007-04-27 13:20:00,31.09,31.09,31.08,31.08,8000.0,22.5574,22.5574,22.5502,22.5502,8000.0
2007-04-27 13:25:00,31.08,31.09,31.08,31.08,36300.0,22.5502,22.5574,22.5502,22.5502,36300.0
2007-04-27 13:30:00,31.08,31.1,31.08,31.1,50600.0,22.5502,22.5647,22.5502,22.5647,50600.0
2007-04-27 13:35:00,31.09,31.1,31.06,31.07,33600.0,22.5574,22.5647,22.5356,22.5429,33600.0
2007-04-27 13:40:00,31.07,31.1,31.07,31.09,34200.0,22.5429,22.5647,22.5429,22.5574,34200.0
2007-04-27 13:45:00,31.1,31.1,31.05,31.05,27400.0,22.5647,22.5647,22.5284,22.5284,27400.0
2007-04-27 13:50:00,31.05,31.06,31.04,31.05,16200.0,22.5284,22.5356,22.5211,22.5284,16200.0
2007-04-27 13:55:00,31.04,31.05,31.0,31.02,37900.0,22.5211,22.5284,22.4921,22.5066,37900.0
2007-04-27 14:00:00,31.02,31.02,30.97,30.98,34900.0,22.5066,22.5066,22.4703,22.4776,34900.0
2007-04-27 14:05:00,30.98,31.04,30.97,31.04,58700.0,22.4776,22.5211,22.4703,22.5211,58700.0
2007-04-27 14:10:00,31.03,31.06,31.01,31.02,79700.0,22.5139,22.5356,22.4994,22.5066,79700.0
2007-04-27 14:15:00,31.01,31.01,30.96,30.98,87300.0,22.4994,22.4994,22.4631,22.4776,87300.0
2007-04-27 14:20:00,30.98,31.04,30.97,31.02,55400.0,22.4776,22.5211,22.4703,22.5066,55400.0
2007-04-27 14:25:00,31.01,31.02,30.98,31.0,43000.0,22.4994,22.5066,22.4776,22.4921,43000.0
2007-04-27 14:30:00,31.01,31.01,30.99,31.0,22800.0,22.4994,22.4994,22.4849,22.4921,22800.0
2007-04-27 14:35:00,31.0,31.01,30.99,31.0,24000.0,22.4921,22.4994,22.4849,22.4921,24000.0
2007-04-27 14:40:00,31.01,31.04,31.0,31.02,55100.0,22.4994,22.5211,22.4921,22.5066,55100.0
2007-04-27 14:45:00,31.02,31.02,31.0,31.01,26400.0,22.5066,22.5066,22.4921,22.4994,26400.0
2007-04-27 14:50:00,31.01,31.02,30.98,30.99,35800.0,22.4994,22.5066,22.4776,22.4849,35800.0
2007-04-27 14:55:00,31.0,31.01,31.0,31.0,17400.0,22.4921,22.4994,22.4921,22.4921,17400.0
2007-04-27 15:00:00,31.01,31.01,30.98,30.99,18400.0,22.4994,22.4994,22.4776,22.4849,18400.0
2007-04-27 15:05:00,30.98,31.0,30.96,30.97,87600.0,22.4776,22.4921,22.4631,22.4703,87600.0
2007-04-27 15:10:00,30.97,31.02,30.97,31.01,72900.0,22.4703,22.5066,22.4703,22.4994,72900.0
2007-04-27 15:15:00,31.0,31.01,31.0,31.0,33900.0,22.4921,22.4994,22.4921,22.4921,33900.0
2007-04-27 15:20:00,31.0,31.01,30.97,30.98,60400.0,22.4921,22.4994,22.4703,22.4776,60400.0
2007-04-27 15:25:00,30.99,31.02,30.95,31.02,133200.0,22.4849,22.5066,22.4558,22.5066,133200.0
2007-04-27 15:30:00,31.01,31.04,30.99,31.0,165900.0,22.4994,22.5211,22.4849,22.4921,165900.0
2007-04-27 15:35:00,31.0,31.03,30.99,31.01,107500.0,22.4921,22.5139,22.4849,22.4994,107500.0
2007-04-27 15:40:00,31.02,31.02,30.98,31.01,201500.0,22.5066,22.5066,22.4776,22.4994,201500.0
2007-04-27 15:45:00,31.02,31.02,30.99,31.02,158200.0,22.5066,22.5066,22.4849,22.5066,158200.0
2007-04-27 15:50:00,31.01,31.02,30.93,30.93,245900.0,22.4994,22.5066,22.4413,22.4413,245900.0
2007-04-27 15:55:00,30.94,30.94,30.81,30.84,859200.0,22.4486,22.4486,22.3543,22.376,859200.0
2007-04-30 09:30:00,31.06,31.06,30.84,30.87,177000.0,22.5356,22.5356,22.376,22.3978,177000.0
2007-04-30 09:35:00,30.88,30.89,30.8,30.85,83100.0,22.405,22.4123,22.347,22.3833,83100.0
2007-04-30 09:40:00,30.85,30.89,30.78,30.85,117700.0,22.3833,22.4123,22.3325,22.3833,117700.0
2007-04-30 09:45:00,30.87,30.89,30.82,30.82,100300.0,22.3978,22.4123,22.3615,22.3615,100300.0
2007-04-30 09:50:00,30.83,30.91,30.83,30.9,81200.0,22.3688,22.4268,22.3688,22.4196,81200.0
2007-04-30 09:55:00,30.91,30.97,30.9,30.95,80700.0,22.4268,22.4703,22.4196,22.4558,80700.0
2007-04-30 10:00:00,30.96,31.07,30.96,31.06,172400.0,22.4631,22.5429,22.4631,22.5356,172400.0
2007-04-30 10:05:00,31.05,31.06,30.96,30.96,111200.0,22.5284,22.5356,22.4631,22.4631,111200.0
2007-04-30 10:10:00,30.96,30.99,30.94,30.94,105400.0,22.4631,22.4849,22.4486,22.4486,105400.0
2007-04-30 10:15:00,30.94,31.0,30.94,30.99,120000.0,22.4486,22.4921,22.4486,22.4849,120000.0
2007-04-30 10:20:00,30.99,31.04,30.99,31.04,131900.0,22.4849,22.5211,22.4849,22.5211,131900.0
2007-04-30 10:25:00,31.04,31.06,31.01,31.02,73200.0,22.5211,22.5356,22.4994,22.5066,73200.0
2007-04-30 10:30:00,31.02,31.02,31.0,31.01,58800.0,22.5066,22.5066,22.4921,22.4994,58800.0
2007-04-30 10:35:00,31.01,31.1,31.01,31.08,76900.0,22.4994,22.5647,22.4994,22.5502,76900.0
2007-04-30 10:40:00,31.08,31.08,31.03,31.04,56500.0,22.5502,22.5502,22.5139,22.5211,56500.0
2007-04-30 10:45:00,31.03,31.04,30.94,30.97,121700.0,22.5139,22.5211,22.4486,22.4703,121700.0
2007-04-30 10:50:00,30.96,31.0,30.94,31.0,58400.0,22.4631,22.4921,22.4486,22.4921,58400.0
2007-04-30 10:55:00,31.0,31.01,30.94,30.97,134300.0,22.4921,22.4994,22.4486,22.4703,134300.0
2007-04-30 11:00:00,30.97,30.98,30.91,30.93,63500.0,22.4703,22.4776,22.4268,22.4413,63500.0
2007-04-30 11:05:00,30.92,30.99,30.92,30.96,35700.0,22.4341,22.4849,22.4341,22.4631,35700.0
2007-04-30 11:10:00,30.96,30.97,30.92,30.92,38900.0,22.4631,22.4703,22.4341,22.4341,38900.0
2007-04-30 11:15:00,30.92,30.95,30.92,30.95,32600.0,22.4341,22.4558,22.4341,22.4558,32600.0
2007-04-30 11:20:00,30.96,30.96,30.92,30.94,44800.0,22.4631,22.4631,22.4341,22.4486,44800.0
2007-04-30 11:25:00,30.95,30.95,30.93,30.95,23500.0,22.4558,22.4558,22.4413,22.4558,23500.0
2007-04-30 11:30:00,30.95,30.97,30.94,30.94,56500.0,22.4558,22.4703,22.4486,22.4486,56500.0
2007-04-30 11:35:00,30.94,30.94,30.87,30.87,84300.0,22.4486,22.4486,22.3978,22.3978,84300.0
2007-04-30 11:40:00,30.87,30.87,30.78,30.79,432700.0,22.3978,22.3978,22.3325,22.3397,432700.0
2007-04-30 11:45:00,30.8,30.85,30.8,30.85,63300.0,22.347,22.3833,22.347,22.3833,63300.0
2007-04-30 11:50:00,30.84,30.86,30.82,30.83,100300.0,22.376,22.3905,22.3615,22.3688,100300.0
2007-04-30 11:55:00,30.82,30.83,30.79,30.8,69000.0,22.3615,22.3688,22.3397,22.347,69000.0
2007-04-30 12:00:00,30.8,30.81,30.79,30.81,74100.0,22.347,22.3543,22.3397,22.3543,74100.0
2007-04-30 12:05:00,30.81,30.82,30.75,30.8,153000.0,22.3543,22.3615,22.3107,22.347,153000.0
2007-04-30 12:10:00,30.79,30.86,30.79,30.85,85000.0,22.3397,22.3905,22.3397,22.3833,85000.0
2007-04-30 12:15:00,30.85,30.86,30.84,30.84,27200.0,22.3833,22.3905,22.376,22.376,27200.0
2007-04-30 12:20:00,30.85,30.85,30.81,30.83,66300.0,22.3833,22.3833,22.3543,22.3688,66300.0
2007-04-30 12:25:00,30.84,30.87,30.83,30.86,52600.0,22.376,22.3978,22.3688,22.3905,52600.0
2007-04-30 12:30:00,30.87,30.91,30.86,30.91,68100.0,22.3978,22.4268,22.3905,22.4268,68100.0
2007-04-30 12:35:00,30.91,30.91,30.87,30.87,41700.0,22.4268,22.4268,22.3978,22.3978,41700.0
2007-04-30 12:40:00,30.87,30.91,30.86,30.88,167100.0,22.3978,22.4268,22.3905,22.405,167100.0
2007-04-30 12:45:00,30.87,30.9,30.87,30.88,67500.0,22.3978,22.4196,22.3978,22.405,67500.0
2007-04-30 12:50:00,30.87,30.88,30.85,30.88,48200.0,22.3978,22.405,22.3833,22.405,48200.0
2007-04-30 12:55:00,30.88,30.88,30.84,30.84,25200.0,22.405,22.405,22.376,22.376,25200.0
2007-04-30 13:00:00,30.84,30.85,30.84,30.85,18400.0,22.376,22.3833,22.376,22.3833,18400.0
2007-04-30 13:05:00,30.85,30.9,30.84,30.9,59200.0,22.3833,22.4196,22.376,22.4196,59200.0
2007-04-30 13:10:00,30.9,30.9,30.88,30.89,21400.0,22.4196,22.4196,22.405,22.4123,21400.0
2007-04-30 13:15:00,30.89,30.9,30.89,30.89,79200.0,22.4123,22.4196,22.4123,22.4123,79200.0
2007-04-30 13:20:00,30.89,30.89,30.87,30.89,96400.0,22.4123,22.4123,22.3978,22.4123,96400.0
2007-04-30 13:25:00,30.89,30.9,30.87,30.89,73600.0,22.4123,22.4196,22.3978,22.4123,73600.0
2007-04-30 13:30:00,30.89,30.9,30.89,30.9,21200.0,22.4123,22.4196,22.4123,22.4196,21200.0
2007-04-30 13:35:00,30.89,30.9,30.89,30.89,16500.0,22.4123,22.4196,22.4123,22.4123,16500.0
2007-04-30 13:40:00,30.9,30.9,30.84,30.86,78300.0,22.4196,22.4196,22.376,22.3905,78300.0
2007-04-30 13:45:00,30.85,30.9,30.85,30.89,94700.0,22.3833,22.4196,22.3833,22.4123,94700.0
2007-04-30 13:50:00,30.89,30.9,30.88,30.89,73000.0,22.4123,22.4196,22.405,22.4123,73000.0
2007-04-30 13:55:00,30.9,30.9,30.86,30.88,49900.0,22.4196,22.4196,22.3905,22.405,49900.0
2007-04-30 14:00:00,30.88,30.9,30.87,30.9,53500.0,22.405,22.4196,22.3978,22.4196,53500.0
2007-04-30 14:05:00,30.9,30.92,30.86,30.87,133000.0,22.4196,22.4341,22.3905,22.3978,133000.0
2007-04-30 14:10:00,30.87,30.87,30.82,30.87,57800.0,22.3978,22.3978,22.3615,22.3978,57800.0
2007-04-30 14:15:00,30.88,30.9,30.84,30.88,112000.0,22.405,22.4196,22.376,22.405,112000.0
2007-04-30 14:20:00,30.88,30.88,30.85,30.85,62000.0,22.405,22.405,22.3833,22.3833,62000.0
2007-04-30 14:25:00,30.85,30.86,30.81,30.82,37200.0,22.3833,22.3905,22.3543,22.3615,37200.0
2007-04-30 14:30:00,30.82,30.84,30.79,30.83,103700.0,22.3615,22.376,22.3397,22.3688,103700.0
2007-04-30 14:35:00,30.84,30.84,30.76,30.76,99300.0,22.376,22.376,22.318,22.318,99300.0
2007-04-30 14:40:00,30.76,30.77,30.65,30.66,155500.0,22.318,22.3252,22.2382,22.2454,155500.0
2007-04-30 14:45:00,30.66,30.71,30.62,30.63,170100.0,22.2454,22.2817,22.2164,22.2237,170100.0
2007-04-30 14:50:00,30.64,30.7,30.6,30.7,181900.0,22.2309,22.2744,22.2019,22.2744,181900.0
2007-04-30 14:55:00,30.7,30.7,30.62,30.64,147900.0,22.2744,22.2744,22.2164,22.2309,147900.0
2007-04-30 15:00:00,30.64,30.72,30.64,30.7,185200.0,22.2309,22.289,22.2309,22.2744,185200.0
2007-04-30 15:05:00,30.7,30.73,30.66,30.72,116000.0,22.2744,22.2962,22.2454,22.289,116000.0
2007-04-30 15:10:00,30.72,30.75,30.68,30.7,143600.0,22.289,22.3107,22.2599,22.2744,143600.0
2007-04-30 15:15:00,30.7,30.73,30.68,30.69,92500.0,22.2744,22.2962,22.2599,22.2672,92500.0
2007-04-30 15:20:00,30.68,30.71,30.63,30.67,158200.0,22.2599,22.2817,22.2237,22.2527,158200.0
2007-04-30 15:25:00,30.68,30.69,30.63,30.68,143800.0,22.2599,22.2672,22.2237,22.2599,143800.0
2007-04-30 15:30:00,30.67,30.75,30.66,30.73,175800.0,22.2527,22.3107,22.2454,22.2962,175800.0
2007-04-30 15:35:00,30.74,30.75,30.68,30.68,104500.0,22.3035,22.3107,22.2599,22.2599,104500.0
2007-04-30 15:40:00,30.68,30.68,30.6,30.62,205600.0,22.2599,22.2599,22.2019,22.2164,205600.0
2007-04-30 15:45:00,30.62,30.65,30.57,30.58,261500.0,22.2164,22.2382,22.1801,22.1874,261500.0
2007-04-30 15:50:00,30.57,30.68,30.55,30.57,250100.0,22.1801,22.2599,22.1656,22.1801,250100.0
2007-04-30 15:55:00,30.58,30.6,30.55,30.55,309800.0,22.1874,22.2019,22.1656,22.1656,309800.0
2007-05-01 09:30:00,30.65,30.74,30.58,30.71,239900.0,22.2382,22.3035,22.1874,22.2817,239900.0
2007-05-01 09:35:00,30.72,30.85,30.61,30.74,445400.0,22.289,22.3833,22.2091,22.3035,445400.0
2007-05-01 09:40:00,30.8,30.8,30.51,30.57,234300.0,22.347,22.347,22.1366,22.1801,234300.0
2007-05-01 09:45:00,30.57,30.6,30.5,30.52,224000.0,22.1801,22.2019,22.1293,22.1438,224000.0
2007-05-01 09:50:00,30.52,30.56,30.45,30.51,241900.0,22.1438,22.1729,22.0931,22.1366,241900.0
2007-05-01 09:55:00,30.51,30.6,30.47,30.56,254600.0,22.1366,22.2019,22.1076,22.1729,254600.0
2007-05-01 10:00:00,30.57,30.65,30.44,30.44,277100.0,22.1801,22.2382,22.0858,22.0858,277100.0
2007-05-01 10:05:00,30.44,30.54,30.39,30.48,326600.0,22.0858,22.1584,22.0495,22.1148,326600.0
2007-05-01 10:10:00,30.48,30.55,30.46,30.5,171900.0,22.1148,22.1656,22.1003,22.1293,171900.0
2007-05-01 10:15:00,30.49,30.56,30.46,30.52,140000.0,22.1221,22.1729,22.1003,22.1438,140000.0
2007-05-01 10:20:00,30.52,30.56,30.46,30.46,124000.0,22.1438,22.1729,22.1003,22.1003,124000.0
2007-05-01 10:25:00,30.46,30.5,30.4,30.46,413700.0,22.1003,22.1293,22.0568,22.1003,413700.0
2007-05-01 10:30:00,30.46,30.47,30.41,30.46,270700.0,22.1003,22.1076,22.064,22.1003,270700.0
2007-05-01 10:35:00,30.45,30.49,30.43,30.45,150900.0,22.0931,22.1221,22.0785,22.0931,150900.0
2007-05-01 10:40:00,30.46,30.51,30.44,30.47,222800.0,22.1003,22.1366,22.0858,22.1076,222800.0
2007-05-01 10:45:00,30.47,30.49,30.46,30.47,84700.0,22.1076,22.1221,22.1003,22.1076,84700.0
2007-05-01 10:50:00,30.47,30.55,30.47,30.54,92700.0,22.1076,22.1656,22.1076,22.1584,92700.0
2007-05-01 10:55:00,30.54,30.6,30.49,30.58,405500.0,22.1584,22.2019,22.1221,22.1874,405500.0
2007-05-01 11:00:00,30.58,30.6,30.52,30.52,102400.0,22.1874,22.2019,22.1438,22.1438,102400.0
2007-05-01 11:05:00,30.52,30.53,30.46,30.5,95600.0,22.1438,22.1511,22.1003,22.1293,95600.0
2007-05-01 11:10:00,30.51,30.57,30.5,30.57,54600.0,22.1366,22.1801,22.1293,22.1801,54600.0
2007-05-01 11:15:00,30.57,30.6,30.56,30.58,58000.0,22.1801,22.2019,22.1729,22.1874,58000.0
2007-05-01 11:20:00,30.58,30.61,30.54,30.56,192600.0,22.1874,22.2091,22.1584,22.1729,192600.0
2007-05-01 11:25:00,30.56,30.59,30.55,30.56,219200.0,22.1729,22.1946,22.1656,22.1729,219200.0
2007-05-01 11:30:00,30.56,30.58,30.55,30.57,196800.0,22.1729,22.1874,22.1656,22.1801,196800.0
2007-05-01 11:35:00,30.57,30.65,30.56,30.64,345600.0,22.1801,22.2382,22.1729,22.2309,345600.0
2007-05-01 11:40:00,30.63,30.65,30.63,30.64,73500.0,22.2237,22.2382,22.2237,22.2309,73500.0
2007-05-01 11:45:00,30.64,30.65,30.59,30.6,81000.0,22.2309,22.2382,22.1946,22.2019,81000.0
2007-05-01 11:50:00,30.6,30.61,30.52,30.53,85500.0,22.2019,22.2091,22.1438,22.1511,85500.0
2007-05-01 11:55:00,30.53,30.53,30.5,30.51,179500.0,22.1511,22.1511,22.1293,22.1366,179500.0
2007-05-01 12:00:00,30.51,30.52,30.49,30.5,68000.0,22.1366,22.1438,22.1221,22.1293,68000.0
2007-05-01 12:05:00,30.51,30.54,30.5,30.5,70100.0,22.1366,22.1584,22.1293,22.1293,70100.0
2007-05-01 12:10:00,30.51,30.52,30.45,30.52,59300.0,22.1366,22.1438,22.0931,22.1438,59300.0
2007-05-01 12:15:00,30.51,30.56,30.5,30.56,58300.0,22.1366,22.1729,22.1293,22.1729,58300.0
2007-05-01 12:20:00,30.55,30.56,30.52,30.55,59100.0,22.1656,22.1729,22.1438,22.1656,59100.0
2007-05-01 12:25:00,30.55,30.55,30.49,30.49,68900.0,22.1656,22.1656,22.1221,22.1221,68900.0
2007-05-01 12:30:00,30.5,30.51,30.49,30.51,70300.0,22.1293,22.1366,22.1221,22.1366,70300.0
2007-05-01 12:35:00,30.52,30.53,30.51,30.53,11000.0,22.1438,22.1511,22.1366,22.1511,11000.0
2007-05-01 12:40:00,30.53,30.55,30.52,30.52,45900.0,22.1511,22.1656,22.1438,22.1438,45900.0
2007-05-01 12:45:00,30.53,30.53,30.5,30.5,28900.0,22.1511,22.1511,22.1293,22.1293,28900.0
2007-05-01 12:50:00,30.5,30.54,30.5,30.54,31000.0,22.1293,22.1584,22.1293,22.1584,31000.0
2007-05-01 12:55:00,30.54,30.56,30.54,30.54,149100.0,22.1584,22.1729,22.1584,22.1584,149100.0
2007-05-01 13:00:00,30.54,30.55,30.51,30.55,82800.0,22.1584,22.1656,22.1366,22.1656,82800.0
2007-05-01 13:05:00,30.55,30.56,30.53,30.53,89700.0,22.1656,22.1729,22.1511,22.1511,89700.0
2007-05-01 13:10:00,30.53,30.58,30.53,30.58,199700.0,22.1511,22.1874,22.1511,22.1874,199700.0
2007-05-01 13:15:00,30.57,30.6,30.56,30.6,253000.0,22.1801,22.2019,22.1729,22.2019,253000.0
2007-05-01 13:20:00,30.6,30.6,30.59,30.59,21100.0,22.2019,22.2019,22.1946,22.1946,21100.0
2007-05-01 13:25:00,30.59,30.61,30.58,30.59,101900.0,22.1946,22.2091,22.1874,22.1946,101900.0
2007-05-01 13:30:00,30.59,30.63,30.59,30.63,42600.0,22.1946,22.2237,22.1946,22.2237,42600.0
2007-05-01 13:35:00,30.62,30.65,30.62,30.65,101300.0,22.2164,22.2382,22.2164,22.2382,101300.0
2007-05-01 13:40:00,30.65,30.66,30.64,30.65,175200.0,22.2382,22.2454,22.2309,22.2382,175200.0
2007-05-01 13:45:00,30.65,30.65,30.64,30.65,82400.0,22.2382,22.2382,22.2309,22.2382,82400.0
2007-05-01 13:50:00,30.65,30.66,30.62,30.65,81500.0,22.2382,22.2454,22.2164,22.2382,81500.0
2007-05-01 13:55:00,30.64,30.66,30.61,30.64,119200.0,22.2309,22.2454,22.2091,22.2309,119200.0
2007-05-01 14:00:00,30.65,30.66,30.64,30.65,81100.0,22.2382,22.2454,22.2309,22.2382,81100.0
2007-05-01 14:05:00,30.64,30.65,30.64,30.64,37300.0,22.2309,22.2382,22.2309,22.2309,37300.0
2007-05-01 14:10:00,30.64,30.64,30.58,30.6,31600.0,22.2309,22.2309,22.1874,22.2019,31600.0
2007-05-01 14:15:00,30.61,30.66,30.61,30.65,112800.0,22.2091,22.2454,22.2091,22.2382,112800.0
2007-05-01 14:20:00,30.65,30.76,30.64,30.74,169100.0,22.2382,22.318,22.2309,22.3035,169100.0
2007-05-01 14:25:00,30.74,30.76,30.72,30.74,129100.0,22.3035,22.318,22.289,22.3035,129100.0
2007-05-01 14:30:00,30.74,30.79,30.74,30.77,131500.0,22.3035,22.3397,22.3035,22.3252,131500.0
2007-05-01 14:35:00,30.77,30.81,30.74,30.79,228700.0,22.3252,22.3543,22.3035,22.3397,228700.0
2007-05-01 14:40:00,30.79,30.81,30.76,30.77,179100.0,22.3397,22.3543,22.318,22.3252,179100.0
2007-05-01 14:45:00,30.78,30.8,30.77,30.78,78100.0,22.3325,22.347,22.3252,22.3325,78100.0
2007-05-01 14:50:00,30.78,30.8,30.75,30.76,73800.0,22.3325,22.347,22.3107,22.318,73800.0
2007-05-01 14:55:00,30.76,30.8,30.75,30.8,94800.0,22.318,22.347,22.3107,22.347,94800.0
2007-05-01 15:00:00,30.8,30.8,30.73,30.77,166900.0,22.347,22.347,22.2962,22.3252,166900.0
2007-05-01 15:05:00,30.77,30.78,30.7,30.7,57800.0,22.3252,22.3325,22.2744,22.2744,57800.0
2007-05-01 15:10:00,30.7,30.71,30.69,30.7,113000.0,22.2744,22.2817,22.2672,22.2744,113000.0
2007-05-01 15:15:00,30.7,30.71,30.7,30.7,172900.0,22.2744,22.2817,22.2744,22.2744,172900.0
2007-05-01 15:20:00,30.7,30.71,30.67,30.69,186300.0,22.2744,22.2817,22.2527,22.2672,186300.0
2007-05-01 15:25:00,30.7,30.71,30.67,30.67,104600.0,22.2744,22.2817,22.2527,22.2527,104600.0
2007-05-01 15:30:00,30.67,30.71,30.67,30.71,91600.0,22.2527,22.2817,22.2527,22.2817,91600.0
2007-05-01 15:35:00,30.7,30.71,30.66,30.68,107600.0,22.2744,22.2817,22.2454,22.2599,107600.0
2007-05-01 15:40:00,30.68,30.69,30.67,30.69,135000.0,22.2599,22.2672,22.2527,22.2672,135000.0
2007-05-01 15:45:00,30.68,30.69,30.66,30.69,178600.0,22.2599,22.2672,22.2454,22.2672,178600.0
2007-05-01 15:50:00,30.68,30.7,30.65,30.7,263800.0,22.2599,22.2744,22.2382,22.2744,263800.0
2007-05-01 15:55:00,30.69,30.71,30.68,30.7,279000.0,22.2672,22.2817,22.2599,22.2744,279000.0
2007-05-02 09:30:00,30.46,30.86,30.37,30.79,108400.0,22.1003,22.3905,22.035,22.3397,108400.0
2007-05-02 09:35:00,30.78,30.8,30.64,30.64,102000.0,22.3325,22.347,22.2309,22.2309,102000.0
2007-05-02 09:40:00,30.65,30.76,30.6,30.72,91500.0,22.2382,22.318,22.2019,22.289,91500.0
2007-05-02 09:45:00,30.73,30.8,30.61,30.75,148700.0,22.2962,22.347,22.2091,22.3107,148700.0
2007-05-02 09:50:00,30.76,30.85,30.74,30.75,122600.0,22.318,22.3833,22.3035,22.3107,122600.0
2007-05-02 09:55:00,30.75,30.81,30.75,30.77,68900.0,22.3107,22.3543,22.3107,22.3252,68900.0
2007-05-02 10:00:00,30.78,30.89,30.76,30.87,89900.0,22.3325,22.4123,22.318,22.3978,89900.0
2007-05-02 10:05:00,30.86,30.9,30.84,30.85,90100.0,22.3905,22.4196,22.376,22.3833,90100.0
2007-05-02 10:10:00,30.84,30.84,30.76,30.82,132100.0,22.376,22.376,22.318,22.3615,132100.0
2007-05-02 10:15:00,30.81,30.82,30.77,30.79,52800.0,22.3543,22.3615,22.3252,22.3397,52800.0
2007-05-02 10:20:00,30.79,30.82,30.78,30.8,53800.0,22.3397,22.3615,22.3325,22.347,53800.0
2007-05-02 10:25:00,30.79,30.83,30.79,30.82,66200.0,22.3397,22.3688,22.3397,22.3615,66200.0
2007-05-02 10:30:00,30.81,30.87,30.79,30.87,81500.0,22.3543,22.3978,22.3397,22.3978,81500.0
2007-05-02 10:35:00,30.86,30.96,30.85,30.96,101500.0,22.3905,22.4631,22.3833,22.4631,101500.0
2007-05-02 10:40:00,30.96,31.02,30.93,30.96,142800.0,22.4631,22.5066,22.4413,22.4631,142800.0
2007-05-02 10:45:00,30.96,30.96,30.84,30.87,80300.0,22.4631,22.4631,22.376,22.3978,80300.0
2007-05-02 10:50:00,30.86,30.89,30.79,30.79,82800.0,22.3905,22.4123,22.3397,22.3397,82800.0
2007-05-02 10:55:00,30.8,30.84,30.79,30.83,93400.0,22.347,22.376,22.3397,22.3688,93400.0
2007-05-02 11:00:00,30.83,30.85,30.8,30.81,75400.0,22.3688,22.3833,22.347,22.3543,75400.0
2007-05-02 11:05:00,30.81,30.84,30.8,30.81,42200.0,22.3543,22.376,22.347,22.3543,42200.0
2007-05-02 11:10:00,30.8,30.81,30.75,30.75,35800.0,22.347,22.3543,22.3107,22.3107,35800.0
2007-05-02 11:15:00,30.76,30.78,30.75,30.76,86800.0,22.318,22.3325,22.3107,22.318,86800.0
2007-05-02 11:20:00,30.77,30.8,30.75,30.78,68200.0,22.3252,22.347,22.3107,22.3325,68200.0
2007-05-02 11:25:00,30.79,30.83,30.78,30.78,49000.0,22.3397,22.3688,22.3325,22.3325,49000.0
2007-05-02 11:30:00,30.78,30.8,30.77,30.79,48800.0,22.3325,22.347,22.3252,22.3397,48800.0
2007-05-02 11:35:00,30.79,30.79,30.77,30.78,27700.0,22.3397,22.3397,22.3252,22.3325,27700.0
2007-05-02 11:40:00,30.78,30.8,30.76,30.78,42100.0,22.3325,22.347,22.318,22.3325,42100.0
2007-05-02 11:45:00,30.78,30.8,30.78,30.8,49000.0,22.3325,22.347,22.3325,22.347,49000.0
2007-05-02 11:50:00,30.79,30.8,30.78,30.78,27400.0,22.3397,22.347,22.3325,22.3325,27400.0
2007-05-02 11:55:00,30.78,30.8,30.74,30.78,66900.0,22.3325,22.347,22.3035,22.3325,66900.0
2007-05-02 12:00:00,30.79,30.79,30.76,30.77,47500.0,22.3397,22.3397,22.318,22.3252,47500.0
2007-05-02 12:05:00,30.77,30.77,30.74,30.75,75100.0,22.3252,22.3252,22.3035,22.3107,75100.0
2007-05-02 12:10:00,30.76,30.76,30.68,30.68,92600.0,22.318,22.318,22.2599,22.2599,92600.0
2007-05-02 12:15:00,30.69,30.69,30.63,30.65,158600.0,22.2672,22.2672,22.2237,22.2382,158600.0
2007-05-02 12:20:00,30.66,30.73,30.65,30.73,70700.0,22.2454,22.2962,22.2382,22.2962,70700.0
2007-05-02 12:25:00,30.72,30.74,30.68,30.72,68300.0,22.289,22.3035,22.2599,22.289,68300.0
2007-05-02 12:30:00,30.73,30.76,30.71,30.75,39600.0,22.2962,22.318,22.2817,22.3107,39600.0
2007-05-02 12:35:00,30.76,30.76,30.72,30.74,27400.0,22.318,22.318,22.289,22.3035,27400.0
2007-05-02 12:40:00,30.73,30.75,30.71,30.74,23900.0,22.2962,22.3107,22.2817,22.3035,23900.0
2007-05-02 12:45:00,30.73,30.74,30.73,30.73,11600.0,22.2962,22.3035,22.2962,22.2962,11600.0
2007-05-02 12:50:00,30.73,30.78,30.72,30.76,63200.0,22.2962,22.3325,22.289,22.318,63200.0
2007-05-02 12:55:00,30.75,30.75,30.72,30.73,18400.0,22.3107,22.3107,22.289,22.2962,18400.0
2007-05-02 13:00:00,30.73,30.76,30.72,30.72,34000.0,22.2962,22.318,22.289,22.289,34000.0
2007-05-02 13:05:00,30.72,30.73,30.7,30.73,21800.0,22.289,22.2962,22.2744,22.2962,21800.0
2007-05-02 13:10:00,30.73,30.75,30.71,30.72,30300.0,22.2962,22.3107,22.2817,22.289,30300.0
2007-05-02 13:15:00,30.72,30.76,30.72,30.76,17600.0,22.289,22.318,22.289,22.318,17600.0
2007-05-02 13:20:00,30.76,30.81,30.76,30.77,46800.0,22.318,22.3543,22.318,22.3252,46800.0
2007-05-02 13:25:00,30.77,30.79,30.77,30.78,11600.0,22.3252,22.3397,22.3252,22.3325,11600.0
2007-05-02 13:30:00,30.78,30.79,30.76,30.78,26100.0,22.3325,22.3397,22.318,22.3325,26100.0
2007-05-02 13:35:00,30.78,30.79,30.76,30.77,16200.0,22.3325,22.3397,22.318,22.3252,16200.0
2007-05-02 13:40:00,30.78,30.79,30.76,30.79,52900.0,22.3325,22.3397,22.318,22.3397,52900.0
2007-05-02 13:45:00,30.79,30.81,30.79,30.79,13700.0,22.3397,22.3543,22.3397,22.3397,13700.0
2007-05-02 13:50:00,30.79,30.81,30.78,30.81,24800.0,22.3397,22.3543,22.3325,22.3543,24800.0
2007-05-02 13:55:00,30.8,30.8,30.77,30.78,45800.0,22.347,22.347,22.3252,22.3325,45800.0
2007-05-02 14:00:00,30.78,30.8,30.74,30.74,33600.0,22.3325,22.347,22.3035,22.3035,33600.0
2007-05-02 14:05:00,30.75,30.78,30.74,30.77,38400.0,22.3107,22.3325,22.3035,22.3252,38400.0
2007-05-02 14:10:00,30.77,30.8,30.77,30.77,59200.0,22.3252,22.347,22.3252,22.3252,59200.0
2007-05-02 14:15:00,30.78,30.79,30.77,30.77,50600.0,22.3325,22.3397,22.3252,22.3252,50600.0
2007-05-02 14:20:00,30.78,30.79,30.76,30.78,78800.0,22.3325,22.3397,22.318,22.3325,78800.0
2007-05-02 14:25:00,30.78,30.79,30.74,30.76,72400.0,22.3325,22.3397,22.3035,22.318,72400.0
2007-05-02 14:30:00,30.77,30.77,30.75,30.76,25400.0,22.3252,22.3252,22.3107,22.318,25400.0
2007-05-02 14:35:00,30.76,30.77,30.76,30.76,37200.0,22.318,22.3252,22.318,22.318,37200.0
2007-05-02 14:40:00,30.76,30.77,30.75,30.77,28900.0,22.318,22.3252,22.3107,22.3252,28900.0
2007-05-02 14:45:00,30.76,30.79,30.76,30.77,51900.0,22.318,22.3397,22.318,22.3252,51900.0
2007-05-02 14:50:00,30.76,30.78,30.76,30.77,125200.0,22.318,22.3325,22.318,22.3252,125200.0
2007-05-02 14:55:00,30.77,30.78,30.76,30.77,24500.0,22.3252,22.3325,22.318,22.3252,24500.0
2007-05-02 15:00:00,30.77,30.78,30.75,30.75,28200.0,22.3252,22.3325,22.3107,22.3107,28200.0
2007-05-02 15:05:00,30.75,30.75,30.71,30.72,62700.0,22.3107,22.3107,22.2817,22.289,62700.0
2007-05-02 15:10:00,30.71,30.78,30.71,30.75,111000.0,22.2817,22.3325,22.2817,22.3107,111000.0
2007-05-02 15:15:00,30.74,30.77,30.73,30.75,52700.0,22.3035,22.3252,22.2962,22.3107,52700.0
2007-05-02 15:20:00,30.75,30.76,30.73,30.75,42300.0,22.3107,22.318,22.2962,22.3107,42300.0
2007-05-02 15:25:00,30.75,30.78,30.73,30.75,113100.0,22.3107,22.3325,22.2962,22.3107,113100.0
2007-05-02 15:30:00,30.75,30.77,30.73,30.74,47100.0,22.3107,22.3252,22.2962,22.3035,47100.0
2007-05-02 15:35:00,30.73,30.75,30.73,30.74,39200.0,22.2962,22.3107,22.2962,22.3035,39200.0
2007-05-02 15:40:00,30.75,30.75,30.65,30.68,147100.0,22.3107,22.3107,22.2382,22.2599,147100.0
2007-05-02 15:45:00,30.68,30.68,30.65,30.67,82800.0,22.2599,22.2599,22.2382,22.2527,82800.0
2007-05-02 15:50:00,30.68,30.68,30.64,30.66,137700.0,22.2599,22.2599,22.2309,22.2454,137700.0
2007-05-02 15:55:00,30.66,30.72,30.64,30.7,231800.0,22.2454,22.289,22.2309,22.2744,231800.0
2007-05-03 09:30:00,30.7,30.85,30.7,30.8,122200.0,22.2744,22.3833,22.2744,22.347,122200.0
2007-05-03 09:35:00,30.77,30.8,30.56,30.64,74800.0,22.3252,22.347,22.1729,22.2309,74800.0
2007-05-03 09:40:00,30.64,30.69,30.59,30.61,108500.0,22.2309,22.2672,22.1946,22.2091,108500.0
2007-05-03 09:45:00,30.62,30.62,30.56,30.58,68000.0,22.2164,22.2164,22.1729,22.1874,68000.0
2007-05-03 09:50:00,30.57,30.69,30.57,30.68,40800.0,22.1801,22.2672,22.1801,22.2599,40800.0
2007-05-03 09:55:00,30.67,30.67,30.57,30.61,58300.0,22.2527,22.2527,22.1801,22.2091,58300.0
2007-05-03 10:00:00,30.61,30.74,30.57,30.57,145500.0,22.2091,22.3035,22.1801,22.1801,145500.0
2007-05-03 10:05:00,30.58,30.7,30.57,30.66,70900.0,22.1874,22.2744,22.1801,22.2454,70900.0
2007-05-03 10:10:00,30.66,30.66,30.58,30.59,71600.0,22.2454,22.2454,22.1874,22.1946,71600.0
2007-05-03 10:15:00,30.58,30.63,30.58,30.61,39600.0,22.1874,22.2237,22.1874,22.2091,39600.0
2007-05-03 10:20:00,30.61,30.67,30.61,30.67,46000.0,22.2091,22.2527,22.2091,22.2527,46000.0
2007-05-03 10:25:00,30.67,30.69,30.63,30.63,122000.0,22.2527,22.2672,22.2237,22.2237,122000.0
2007-05-03 10:30:00,30.63,30.68,30.63,30.64,54900.0,22.2237,22.2599,22.2237,22.2309,54900.0
2007-05-03 10:35:00,30.65,30.7,30.64,30.66,227600.0,22.2382,22.2744,22.2309,22.2454,227600.0
2007-05-03 10:40:00,30.65,30.75,30.64,30.72,187900.0,22.2382,22.3107,22.2309,22.289,187900.0
2007-05-03 10:45:00,30.72,30.74,30.64,30.69,272600.0,22.289,22.3035,22.2309,22.2672,272600.0
2007-05-03 10:50:00,30.68,30.85,30.68,30.85,124400.0,22.2599,22.3833,22.2599,22.3833,124400.0
2007-05-03 10:55:00,30.85,30.92,30.8,30.85,173600.0,22.3833,22.4341,22.347,22.3833,173600.0
2007-05-03 11:00:00,30.85,30.85,30.74,30.74,100800.0,22.3833,22.3833,22.3035,22.3035,100800.0
2007-05-03 11:05:00,30.74,30.77,30.74,30.77,65700.0,22.3035,22.3252,22.3035,22.3252,65700.0
2007-05-03 11:10:00,30.76,30.77,30.71,30.72,108300.0,22.318,22.3252,22.2817,22.289,108300.0
2007-05-03 11:15:00,30.72,30.79,30.72,30.77,34000.0,22.289,22.3397,22.289,22.3252,34000.0
2007-05-03 11:20:00,30.77,30.9,30.76,30.83,93300.0,22.3252,22.4196,22.318,22.3688,93300.0
2007-05-03 11:25:00,30.82,30.9,30.82,30.88,59700.0,22.3615,22.4196,22.3615,22.405,59700.0
2007-05-03 11:30:00,30.87,30.88,30.84,30.84,53700.0,22.3978,22.405,22.376,22.376,53700.0
2007-05-03 11:35:00,30.85,30.86,30.81,30.85,35900.0,22.3833,22.3905,22.3543,22.3833,35900.0
2007-05-03 11:40:00,30.84,30.85,30.81,30.83,21900.0,22.376,22.3833,22.3543,22.3688,21900.0
2007-05-03 11:45:00,30.83,30.85,30.83,30.84,22600.0,22.3688,22.3833,22.3688,22.376,22600.0
2007-05-03 11:50:00,30.85,30.87,30.8,30.8,59600.0,22.3833,22.3978,22.347,22.347,59600.0
2007-05-03 11:55:00,30.81,30.81,30.77,30.79,86400.0,22.3543,22.3543,22.3252,22.3397,86400.0
2007-05-03 12:00:00,30.8,30.8,30.71,30.72,67200.0,22.347,22.347,22.2817,22.289,67200.0
2007-05-03 12:05:00,30.72,30.77,30.71,30.73,64700.0,22.289,22.3252,22.2817,22.2962,64700.0
2007-05-03 12:10:00,30.73,30.74,30.72,30.74,19000.0,22.2962,22.3035,22.289,22.3035,19000.0
2007-05-03 12:15:00,30.73,30.79,30.73,30.77,26200.0,22.2962,22.3397,22.2962,22.3252,26200.0
2007-05-03 12:20:00,30.77,30.78,30.72,30.73,26900.0,22.3252,22.3325,22.289,22.2962,26900.0
2007-05-03 12:25:00,30.72,30.73,30.61,30.63,183800.0,22.289,22.2962,22.2091,22.2237,183800.0
2007-05-03 12:30:00,30.63,30.64,30.61,30.61,33700.0,22.2237,22.2309,22.2091,22.2091,33700.0
2007-05-03 12:35:00,30.62,30.65,30.59,30.64,69900.0,22.2164,22.2382,22.1946,22.2309,69900.0
2007-05-03 12:40:00,30.64,30.66,30.6,30.61,21600.0,22.2309,22.2454,22.2019,22.2091,21600.0
2007-05-03 12:45:00,30.62,30.64,30.62,30.62,11700.0,22.2164,22.2309,22.2164,22.2164,11700.0
2007-05-03 12:50:00,30.62,30.66,30.62,30.66,52400.0,22.2164,22.2454,22.2164,22.2454,52400.0
2007-05-03 12:55:00,30.65,30.66,30.64,30.65,21600.0,22.2382,22.2454,22.2309,22.2382,21600.0
2007-05-03 13:00:00,30.65,30.67,30.65,30.65,43800.0,22.2382,22.2527,22.2382,22.2382,43800.0
2007-05-03 13:05:00,30.66,30.66,30.63,30.64,12300.0,22.2454,22.2454,22.2237,22.2309,12300.0
2007-05-03 13:10:00,30.64,30.65,30.63,30.64,25000.0,22.2309,22.2382,22.2237,22.2309,25000.0
2007-05-03 13:15:00,30.64,30.64,30.61,30.61,34500.0,22.2309,22.2309,22.2091,22.2091,34500.0
2007-05-03 13:20:00,30.62,30.63,30.61,30.62,20900.0,22.2164,22.2237,22.2091,22.2164,20900.0
2007-05-03 13:25:00,30.61,30.61,30.57,30.61,84300.0,22.2091,22.2091,22.1801,22.2091,84300.0
2007-05-03 13:30:00,30.6,30.61,30.59,30.59,19400.0,22.2019,22.2091,22.1946,22.1946,19400.0
2007-05-03 13:35:00,30.58,30.61,30.56,30.61,67000.0,22.1874,22.2091,22.1729,22.2091,67000.0
2007-05-03 13:40:00,30.61,30.64,30.59,30.6,85300.0,22.2091,22.2309,22.1946,22.2019,85300.0
2007-05-03 13:45:00,30.61,30.64,30.6,30.62,45100.0,22.2091,22.2309,22.2019,22.2164,45100.0
2007-05-03 13:50:00,30.62,30.63,30.6,30.61,39800.0,22.2164,22.2237,22.2019,22.2091,39800.0
2007-05-03 13:55:00,30.62,30.62,30.58,30.59,114900.0,22.2164,22.2164,22.1874,22.1946,114900.0
2007-05-03 14:00:00,30.59,30.59,30.55,30.56,67300.0,22.1946,22.1946,22.1656,22.1729,67300.0
2007-05-03 14:05:00,30.56,30.56,30.53,30.55,55000.0,22.1729,22.1729,22.1511,22.1656,55000.0
2007-05-03 14:10:00,30.55,30.56,30.54,30.56,95800.0,22.1656,22.1729,22.1584,22.1729,95800.0
2007-05-03 14:15:00,30.56,30.58,30.54,30.55,89400.0,22.1729,22.1874,22.1584,22.1656,89400.0
2007-05-03 14:20:00,30.55,30.56,30.51,30.55,116300.0,22.1656,22.1729,22.1366,22.1656,116300.0
2007-05-03 14:25:00,30.55,30.55,30.5,30.54,110000.0,22.1656,22.1656,22.1293,22.1584,110000.0
2007-05-03 14:30:00,30.54,30.6,30.54,30.57,67800.0,22.1584,22.2019,22.1584,22.1801,67800.0
2007-05-03 14:35:00,30.57,30.59,30.53,30.54,95100.0,22.1801,22.1946,22.1511,22.1584,95100.0
2007-05-03 14:40:00,30.54,30.58,30.53,30.56,49400.0,22.1584,22.1874,22.1511,22.1729,49400.0
2007-05-03 14:45:00,30.56,30.61,30.55,30.58,45000.0,22.1729,22.2091,22.1656,22.1874,45000.0
2007-05-03 14:50:00,30.59,30.63,30.57,30.59,81200.0,22.1946,22.2237,22.1801,22.1946,81200.0
2007-05-03 14:55:00,30.58,30.65,30.58,30.65,69900.0,22.1874,22.2382,22.1874,22.2382,69900.0
2007-05-03 15:00:00,30.65,30.66,30.59,30.6,55100.0,22.2382,22.2454,22.1946,22.2019,55100.0
2007-05-03 15:05:00,30.61,30.64,30.58,30.58,56000.0,22.2091,22.2309,22.1874,22.1874,56000.0
2007-05-03 15:10:00,30.58,30.65,30.58,30.63,60300.0,22.1874,22.2382,22.1874,22.2237,60300.0
2007-05-03 15:15:00,30.63,30.66,30.61,30.61,114000.0,22.2237,22.2454,22.2091,22.2091,114000.0
2007-05-03 15:20:00,30.6,30.64,30.6,30.6,158600.0,22.2019,22.2309,22.2019,22.2019,158600.0
2007-05-03 15:25:00,30.6,30.6,30.55,30.58,124500.0,22.2019,22.2019,22.1656,22.1874,124500.0
2007-05-03 15:30:00,30.58,30.59,30.55,30.56,61300.0,22.1874,22.1946,22.1656,22.1729,61300.0
2007-05-03 15:35:00,30.56,30.56,30.5,30.51,136200.0,22.1729,22.1729,22.1293,22.1366,136200.0
2007-05-03 15:40:00,30.51,30.52,30.45,30.46,198200.0,22.1366,22.1438,22.0931,22.1003,198200.0
2007-05-03 15:45:00,30.45,30.58,30.44,30.49,160500.0,22.0931,22.1874,22.0858,22.1221,160500.0
2007-05-03 15:50:00,30.49,30.49,30.45,30.47,230800.0,22.1221,22.1221,22.0931,22.1076,230800.0
2007-05-03 15:55:00,30.47,30.52,30.46,30.51,230000.0,22.1076,22.1438,22.1003,22.1366,230000.0
2007-05-04 09:30:00,30.7,30.72,30.54,30.59,242200.0,22.2744,22.289,22.1584,22.1946,242200.0
2007-05-04 09:35:00,30.57,30.6,30.52,30.58,73800.0,22.1801,22.2019,22.1438,22.1874,73800.0
2007-05-04 09:40:00,30.57,30.57,30.47,30.52,113500.0,22.1801,22.1801,22.1076,22.1438,113500.0
2007-05-04 09:45:00,30.52,30.64,30.51,30.57,135800.0,22.1438,22.2309,22.1366,22.1801,135800.0
2007-05-04 09:50:00,30.57,30.6,30.54,30.58,62500.0,22.1801,22.2019,22.1584,22.1874,62500.0
2007-05-04 09:55:00,30.59,30.65,30.55,30.58,87800.0,22.1946,22.2382,22.1656,22.1874,87800.0
2007-05-04 10:00:00,30.58,30.61,30.52,30.53,65100.0,22.1874,22.2091,22.1438,22.1511,65100.0
2007-05-04 10:05:00,30.53,30.58,30.52,30.54,93100.0,22.1511,22.1874,22.1438,22.1584,93100.0
2007-05-04 10:10:00,30.54,30.57,30.53,30.56,93100.0,22.1584,22.1801,22.1511,22.1729,93100.0
2007-05-04 10:15:00,30.56,30.64,30.55,30.63,105600.0,22.1729,22.2309,22.1656,22.2237,105600.0
2007-05-04 10:20:00,30.64,30.64,30.59,30.6,74400.0,22.2309,22.2309,22.1946,22.2019,74400.0
2007-05-04 10:25:00,30.6,30.65,30.57,30.58,85300.0,22.2019,22.2382,22.1801,22.1874,85300.0
2007-05-04 10:30:00,30.59,30.59,30.55,30.55,64500.0,22.1946,22.1946,22.1656,22.1656,64500.0
2007-05-04 10:35:00,30.55,30.55,30.5,30.5,108200.0,22.1656,22.1656,22.1293,22.1293,108200.0
2007-05-04 10:40:00,30.49,30.54,30.46,30.54,93100.0,22.1221,22.1584,22.1003,22.1584,93100.0
2007-05-04 10:45:00,30.53,30.57,30.51,30.54,55400.0,22.1511,22.1801,22.1366,22.1584,55400.0
2007-05-04 10:50:00,30.55,30.58,30.52,30.53,59300.0,22.1656,22.1874,22.1438,22.1511,59300.0
2007-05-04 10:55:00,30.53,30.59,30.52,30.55,86500.0,22.1511,22.1946,22.1438,22.1656,86500.0
2007-05-04 11:00:00,30.54,30.57,30.52,30.55,40800.0,22.1584,22.1801,22.1438,22.1656,40800.0
2007-05-04 11:05:00,30.54,30.54,30.51,30.52,49400.0,22.1584,22.1584,22.1366,22.1438,49400.0
2007-05-04 11:10:00,30.51,30.53,30.49,30.51,47300.0,22.1366,22.1511,22.1221,22.1366,47300.0
2007-05-04 11:15:00,30.51,30.53,30.5,30.52,29800.0,22.1366,22.1511,22.1293,22.1438,29800.0
2007-05-04 11:20:00,30.52,30.52,30.5,30.51,82700.0,22.1438,22.1438,22.1293,22.1366,82700.0
2007-05-04 11:25:00,30.51,30.52,30.49,30.49,294700.0,22.1366,22.1438,22.1221,22.1221,294700.0
2007-05-04 11:30:00,30.5,30.5,30.49,30.5,167100.0,22.1293,22.1293,22.1221,22.1293,167100.0
2007-05-04 11:35:00,30.49,30.51,30.49,30.5,232800.0,22.1221,22.1366,22.1221,22.1293,232800.0
2007-05-04 11:40:00,30.5,30.51,30.49,30.5,42200.0,22.1293,22.1366,22.1221,22.1293,42200.0
2007-05-04 11:45:00,30.5,30.51,30.49,30.51,153300.0,22.1293,22.1366,22.1221,22.1366,153300.0
2007-05-04 11:50:00,30.51,30.52,30.5,30.51,39500.0,22.1366,22.1438,22.1293,22.1366,39500.0
2007-05-04 11:55:00,30.51,30.52,30.5,30.5,22800.0,22.1366,22.1438,22.1293,22.1293,22800.0
2007-05-04 12:00:00,30.51,30.51,30.49,30.49,91000.0,22.1366,22.1366,22.1221,22.1221,91000.0
2007-05-04 12:05:00,30.5,30.52,30.49,30.5,36800.0,22.1293,22.1438,22.1221,22.1293,36800.0
2007-05-04 12:10:00,30.5,30.51,30.49,30.49,66300.0,22.1293,22.1366,22.1221,22.1221,66300.0
2007-05-04 12:15:00,30.49,30.5,30.47,30.48,91700.0,22.1221,22.1293,22.1076,22.1148,91700.0
2007-05-04 12:20:00,30.49,30.49,30.41,30.42,99800.0,22.1221,22.1221,22.064,22.0713,99800.0
2007-05-04 12:25:00,30.42,30.48,30.4,30.47,124500.0,22.0713,22.1148,22.0568,22.1076,124500.0
2007-05-04 12:30:00,30.47,30.5,30.44,30.5,88600.0,22.1076,22.1293,22.0858,22.1293,88600.0
2007-05-04 12:35:00,30.5,30.52,30.48,30.51,87500.0,22.1293,22.1438,22.1148,22.1366,87500.0
2007-05-04 12:40:00,30.51,30.51,30.47,30.47,34700.0,22.1366,22.1366,22.1076,22.1076,34700.0
2007-05-04 12:45:00,30.47,30.5,30.47,30.49,44200.0,22.1076,22.1293,22.1076,22.1221,44200.0
2007-05-04 12:50:00,30.49,30.54,30.48,30.54,59400.0,22.1221,22.1584,22.1148,22.1584,59400.0
2007-05-04 12:55:00,30.54,30.56,30.53,30.56,51800.0,22.1584,22.1729,22.1511,22.1729,51800.0
2007-05-04 13:00:00,30.56,30.56,30.47,30.47,135200.0,22.1729,22.1729,22.1076,22.1076,135200.0
2007-05-04 13:05:00,30.48,30.48,30.43,30.46,93900.0,22.1148,22.1148,22.0785,22.1003,93900.0
2007-05-04 13:10:00,30.46,30.53,30.46,30.52,54400.0,22.1003,22.1511,22.1003,22.1438,54400.0
2007-05-04 13:15:00,30.51,30.57,30.51,30.55,83400.0,22.1366,22.1801,22.1366,22.1656,83400.0
2007-05-04 13:20:00,30.54,30.56,30.52,30.56,51400.0,22.1584,22.1729,22.1438,22.1729,51400.0
2007-05-04 13:25:00,30.56,30.58,30.53,30.53,59200.0,22.1729,22.1874,22.1511,22.1511,59200.0
2007-05-04 13:30:00,30.53,30.57,30.5,30.57,65300.0,22.1511,22.1801,22.1293,22.1801,65300.0
2007-05-04 13:35:00,30.57,30.6,30.55,30.59,44100.0,22.1801,22.2019,22.1656,22.1946,44100.0
2007-05-04 13:40:00,30.59,30.63,30.54,30.56,88200.0,22.1946,22.2237,22.1584,22.1729,88200.0
2007-05-04 13:45:00,30.56,30.56,30.47,30.5,144600.0,22.1729,22.1729,22.1076,22.1293,144600.0
2007-05-04 13:50:00,30.51,30.56,30.49,30.52,252800.0,22.1366,22.1729,22.1221,22.1438,252800.0
2007-05-04 13:55:00,30.52,30.54,30.5,30.53,65800.0,22.1438,22.1584,22.1293,22.1511,65800.0
2007-05-04 14:00:00,30.53,30.54,30.46,30.5,186700.0,22.1511,22.1584,22.1003,22.1293,186700.0
2007-05-04 14:05:00,30.49,30.49,30.44,30.46,74500.0,22.1221,22.1221,22.0858,22.1003,74500.0
2007-05-04 14:10:00,30.46,30.46,30.43,30.45,94100.0,22.1003,22.1003,22.0785,22.0931,94100.0
2007-05-04 14:15:00,30.45,30.49,30.43,30.48,79000.0,22.0931,22.1221,22.0785,22.1148,79000.0
2007-05-04 14:20:00,30.47,30.47,30.43,30.44,59700.0,22.1076,22.1076,22.0785,22.0858,59700.0
2007-05-04 14:25:00,30.44,30.44,30.41,30.43,42400.0,22.0858,22.0858,22.064,22.0785,42400.0
2007-05-04 14:30:00,30.44,30.45,30.42,30.43,96100.0,22.0858,22.0931,22.0713,22.0785,96100.0
2007-05-04 14:35:00,30.42,30.43,30.39,30.43,143200.0,22.0713,22.0785,22.0495,22.0785,143200.0
2007-05-04 14:40:00,30.42,30.42,30.4,30.4,37900.0,22.0713,22.0713,22.0568,22.0568,37900.0
2007-05-04 14:45:00,30.4,30.4,30.37,30.38,140100.0,22.0568,22.0568,22.035,22.0423,140100.0
2007-05-04 14:50:00,30.38,30.43,30.37,30.42,103100.0,22.0423,22.0785,22.035,22.0713,103100.0
2007-05-04 14:55:00,30.41,30.42,30.35,30.39,127600.0,22.064,22.0713,22.0205,22.0495,127600.0
2007-05-04 15:00:00,30.39,30.4,30.36,30.39,82300.0,22.0495,22.0568,22.0278,22.0495,82300.0
2007-05-04 15:05:00,30.4,30.42,30.38,30.41,111600.0,22.0568,22.0713,22.0423,22.064,111600.0
2007-05-04 15:10:00,30.42,30.44,30.41,30.41,94800.0,22.0713,22.0858,22.064,22.064,94800.0
2007-05-04 15:15:00,30.42,30.42,30.39,30.4,70100.0,22.0713,22.0713,22.0495,22.0568,70100.0
2007-05-04 15:20:00,30.4,30.41,30.39,30.4,56400.0,22.0568,22.064,22.0495,22.0568,56400.0
2007-05-04 15:25:00,30.41,30.44,30.41,30.43,85500.0,22.064,22.0858,22.064,22.0785,85500.0
2007-05-04 15:30:00,30.43,30.43,30.4,30.41,90000.0,22.0785,22.0785,22.0568,22.064,90000.0
2007-05-04 15:35:00,30.41,30.41,30.39,30.39,168400.0,22.064,22.064,22.0495,22.0495,168400.0
2007-05-04 15:40:00,30.39,30.44,30.38,30.39,138500.0,22.0495,22.0858,22.0423,22.0495,138500.0
2007-05-04 15:45:00,30.39,30.42,30.38,30.42,145100.0,22.0495,22.0713,22.0423,22.0713,145100.0
2007-05-04 15:50:00,30.41,30.48,30.41,30.46,252400.0,22.064,22.1148,22.064,22.1003,252400.0
2007-05-04 15:55:00,30.46,30.47,30.42,30.45,171100.0,22.1003,22.1076,22.0713,22.0931,171100.0
2007-05-07 09:30:00,30.73,30.75,30.43,30.56,231600.0,22.2962,22.3107,22.0785,22.1729,231600.0
2007-05-07 09:35:00,30.56,30.61,30.46,30.48,117300.0,22.1729,22.2091,22.1003,22.1148,117300.0
2007-05-07 09:40:00,30.47,30.53,30.45,30.46,117300.0,22.1076,22.1511,22.0931,22.1003,117300.0
2007-05-07 09:45:00,30.47,30.47,30.41,30.45,181500.0,22.1076,22.1076,22.064,22.0931,181500.0
2007-05-07 09:50:00,30.44,30.45,30.4,30.43,77400.0,22.0858,22.0931,22.0568,22.0785,77400.0
2007-05-07 09:55:00,30.43,30.47,30.42,30.44,50300.0,22.0785,22.1076,22.0713,22.0858,50300.0
2007-05-07 10:00:00,30.45,30.5,30.45,30.47,82900.0,22.0931,22.1293,22.0931,22.1076,82900.0
2007-05-07 10:05:00,30.48,30.48,30.42,30.42,60000.0,22.1148,22.1148,22.0713,22.0713,60000.0
2007-05-07 10:10:00,30.42,30.43,30.41,30.42,46600.0,22.0713,22.0785,22.064,22.0713,46600.0
2007-05-07 10:15:00,30.43,30.45,30.42,30.44,62100.0,22.0785,22.0931,22.0713,22.0858,62100.0
2007-05-07 10:20:00,30.45,30.51,30.43,30.5,138000.0,22.0931,22.1366,22.0785,22.1293,138000.0
2007-05-07 10:25:00,30.5,30.51,30.44,30.48,107900.0,22.1293,22.1366,22.0858,22.1148,107900.0
2007-05-07 10:30:00,30.49,30.5,30.4,30.4,107200.0,22.1221,22.1293,22.0568,22.0568,107200.0
2007-05-07 10:35:00,30.41,30.46,30.4,30.44,101600.0,22.064,22.1003,22.0568,22.0858,101600.0
2007-05-07 10:40:00,30.44,30.46,30.43,30.45,56200.0,22.0858,22.1003,22.0785,22.0931,56200.0
2007-05-07 10:45:00,30.46,30.51,30.44,30.51,50800.0,22.1003,22.1366,22.0858,22.1366,50800.0
2007-05-07 10:50:00,30.51,30.53,30.47,30.49,74600.0,22.1366,22.1511,22.1076,22.1221,74600.0
2007-05-07 10:55:00,30.49,30.52,30.46,30.48,86300.0,22.1221,22.1438,22.1003,22.1148,86300.0
2007-05-07 11:00:00,30.48,30.51,30.47,30.5,43700.0,22.1148,22.1366,22.1076,22.1293,43700.0
2007-05-07 11:05:00,30.5,30.54,30.48,30.51,76100.0,22.1293,22.1584,22.1148,22.1366,76100.0
2007-05-07 11:10:00,30.51,30.6,30.51,30.59,59100.0,22.1366,22.2019,22.1366,22.1946,59100.0
2007-05-07 11:15:00,30.59,30.6,30.49,30.5,180900.0,22.1946,22.2019,22.1221,22.1293,180900.0
2007-05-07 11:20:00,30.51,30.56,30.5,30.55,101600.0,22.1366,22.1729,22.1293,22.1656,101600.0
2007-05-07 11:25:00,30.55,30.57,30.53,30.57,29400.0,22.1656,22.1801,22.1511,22.1801,29400.0
2007-05-07 11:30:00,30.56,30.57,30.55,30.55,34800.0,22.1729,22.1801,22.1656,22.1656,34800.0
2007-05-07 11:35:00,30.55,30.57,30.52,30.52,57000.0,22.1656,22.1801,22.1438,22.1438,57000.0
2007-05-07 11:40:00,30.53,30.54,30.5,30.51,54000.0,22.1511,22.1584,22.1293,22.1366,54000.0
2007-05-07 11:45:00,30.51,30.57,30.51,30.56,60500.0,22.1366,22.1801,22.1366,22.1729,60500.0
2007-05-07 11:50:00,30.56,30.58,30.54,30.55,59100.0,22.1729,22.1874,22.1584,22.1656,59100.0
2007-05-07 11:55:00,30.55,30.55,30.49,30.52,217900.0,22.1656,22.1656,22.1221,22.1438,217900.0
2007-05-07 12:00:00,30.52,30.55,30.51,30.54,49500.0,22.1438,22.1656,22.1366,22.1584,49500.0
2007-05-07 12:05:00,30.54,30.55,30.52,30.54,39000.0,22.1584,22.1656,22.1438,22.1584,39000.0
2007-05-07 12:10:00,30.53,30.54,30.46,30.47,72000.0,22.1511,22.1584,22.1003,22.1076,72000.0
2007-05-07 12:15:00,30.46,30.51,30.45,30.48,72000.0,22.1003,22.1366,22.0931,22.1148,72000.0
2007-05-07 12:20:00,30.48,30.5,30.46,30.48,72400.0,22.1148,22.1293,22.1003,22.1148,72400.0
2007-05-07 12:25:00,30.47,30.5,30.46,30.49,29900.0,22.1076,22.1293,22.1003,22.1221,29900.0
2007-05-07 12:30:00,30.49,30.5,30.49,30.49,23100.0,22.1221,22.1293,22.1221,22.1221,23100.0
2007-05-07 12:35:00,30.5,30.5,30.47,30.48,26800.0,22.1293,22.1293,22.1076,22.1148,26800.0
2007-05-07 12:40:00,30.48,30.48,30.43,30.45,66100.0,22.1148,22.1148,22.0785,22.0931,66100.0
2007-05-07 12:45:00,30.45,30.49,30.44,30.48,65900.0,22.0931,22.1221,22.0858,22.1148,65900.0
2007-05-07 12:50:00,30.47,30.52,30.47,30.49,48300.0,22.1076,22.1438,22.1076,22.1221,48300.0
2007-05-07 12:55:00,30.5,30.52,30.49,30.5,33900.0,22.1293,22.1438,22.1221,22.1293,33900.0
2007-05-07 13:00:00,30.5,30.51,30.48,30.5,19000.0,22.1293,22.1366,22.1148,22.1293,19000.0
2007-05-07 13:05:00,30.49,30.5,30.48,30.49,12300.0,22.1221,22.1293,22.1148,22.1221,12300.0
2007-05-07 13:10:00,30.49,30.51,30.47,30.48,42100.0,22.1221,22.1366,22.1076,22.1148,42100.0
2007-05-07 13:15:00,30.48,30.49,30.45,30.48,78700.0,22.1148,22.1221,22.0931,22.1148,78700.0
2007-05-07 13:20:00,30.47,30.49,30.4,30.4,111300.0,22.1076,22.1221,22.0568,22.0568,111300.0
2007-05-07 13:25:00,30.4,30.43,30.4,30.43,54700.0,22.0568,22.0785,22.0568,22.0785,54700.0
2007-05-07 13:30:00,30.42,30.45,30.41,30.45,51900.0,22.0713,22.0931,22.064,22.0931,51900.0
2007-05-07 13:35:00,30.45,30.5,30.44,30.5,129300.0,22.0931,22.1293,22.0858,22.1293,129300.0
2007-05-07 13:40:00,30.5,30.52,30.48,30.51,139300.0,22.1293,22.1438,22.1148,22.1366,139300.0
2007-05-07 13:45:00,30.51,30.53,30.51,30.53,91500.0,22.1366,22.1511,22.1366,22.1511,91500.0
2007-05-07 13:50:00,30.52,30.54,30.51,30.52,52300.0,22.1438,22.1584,22.1366,22.1438,52300.0
2007-05-07 13:55:00,30.52,30.53,30.51,30.53,43800.0,22.1438,22.1511,22.1366,22.1511,43800.0
2007-05-07 14:00:00,30.52,30.52,30.47,30.5,104600.0,22.1438,22.1438,22.1076,22.1293,104600.0
2007-05-07 14:05:00,30.49,30.54,30.49,30.54,72000.0,22.1221,22.1584,22.1221,22.1584,72000.0
2007-05-07 14:10:00,30.54,30.58,30.53,30.57,90900.0,22.1584,22.1874,22.1511,22.1801,90900.0
2007-05-07 14:15:00,30.57,30.58,30.54,30.56,72700.0,22.1801,22.1874,22.1584,22.1729,72700.0
2007-05-07 14:20:00,30.55,30.58,30.55,30.58,86200.0,22.1656,22.1874,22.1656,22.1874,86200.0
2007-05-07 14:25:00,30.58,30.59,30.57,30.59,44700.0,22.1874,22.1946,22.1801,22.1946,44700.0
2007-05-07 14:30:00,30.59,30.59,30.56,30.56,48200.0,22.1946,22.1946,22.1729,22.1729,48200.0
2007-05-07 14:35:00,30.56,30.57,30.53,30.55,49500.0,22.1729,22.1801,22.1511,22.1656,49500.0
2007-05-07 14:40:00,30.55,30.61,30.54,30.61,185600.0,22.1656,22.2091,22.1584,22.2091,185600.0
2007-05-07 14:45:00,30.61,30.66,30.61,30.66,159200.0,22.2091,22.2454,22.2091,22.2454,159200.0
2007-05-07 14:50:00,30.65,30.67,30.64,30.65,164000.0,22.2382,22.2527,22.2309,22.2382,164000.0
2007-05-07 14:55:00,30.65,30.67,30.64,30.66,181000.0,22.2382,22.2527,22.2309,22.2454,181000.0
2007-05-07 15:00:00,30.64,30.66,30.64,30.65,134000.0,22.2309,22.2454,22.2309,22.2382,134000.0
2007-05-07 15:05:00,30.65,30.66,30.63,30.64,280100.0,22.2382,22.2454,22.2237,22.2309,280100.0
2007-05-07 15:10:00,30.63,30.64,30.6,30.62,347600.0,22.2237,22.2309,22.2019,22.2164,347600.0
2007-05-07 15:15:00,30.63,30.63,30.61,30.63,56100.0,22.2237,22.2237,22.2091,22.2237,56100.0
2007-05-07 15:20:00,30.63,30.66,30.61,30.61,156900.0,22.2237,22.2454,22.2091,22.2091,156900.0
2007-05-07 15:25:00,30.62,30.64,30.59,30.6,162600.0,22.2164,22.2309,22.1946,22.2019,162600.0
2007-05-07 15:30:00,30.61,30.62,30.59,30.6,159400.0,22.2091,22.2164,22.1946,22.2019,159400.0
2007-05-07 15:35:00,30.6,30.69,30.59,30.68,139600.0,22.2019,22.2672,22.1946,22.2599,139600.0
2007-05-07 15:40:00,30.69,30.75,30.67,30.68,332000.0,22.2672,22.3107,22.2527,22.2599,332000.0
2007-05-07 15:45:00,30.68,30.69,30.66,30.67,144700.0,22.2599,22.2672,22.2454,22.2527,144700.0
2007-05-07 15:50:00,30.67,30.7,30.66,30.66,139100.0,22.2527,22.2744,22.2454,22.2454,139100.0
2007-05-07 15:55:00,30.66,30.7,30.66,30.68,157000.0,22.2454,22.2744,22.2454,22.2599,157000.0
2007-05-08 09:30:00,30.55,30.69,30.45,30.64,117700.0,22.1656,22.2672,22.0931,22.2309,117700.0
2007-05-08 09:35:00,30.65,30.7,30.58,30.62,99000.0,22.2382,22.2744,22.1874,22.2164,99000.0
2007-05-08 09:40:00,30.62,30.69,30.59,30.69,143900.0,22.2164,22.2672,22.1946,22.2672,143900.0
2007-05-08 09:45:00,30.68,30.73,30.65,30.66,101900.0,22.2599,22.2962,22.2382,22.2454,101900.0
2007-05-08 09:50:00,30.66,30.67,30.61,30.64,168600.0,22.2454,22.2527,22.2091,22.2309,168600.0
2007-05-08 09:55:00,30.64,30.65,30.58,30.63,139300.0,22.2309,22.2382,22.1874,22.2237,139300.0
2007-05-08 10:00:00,30.63,30.67,30.62,30.65,105200.0,22.2237,22.2527,22.2164,22.2382,105200.0
2007-05-08 10:05:00,30.64,30.65,30.58,30.64,150000.0,22.2309,22.2382,22.1874,22.2309,150000.0
2007-05-08 10:10:00,30.63,30.66,30.6,30.62,132600.0,22.2237,22.2454,22.2019,22.2164,132600.0
2007-05-08 10:15:00,30.61,30.64,30.61,30.63,71600.0,22.2091,22.2309,22.2091,22.2237,71600.0
2007-05-08 10:20:00,30.64,30.66,30.61,30.63,166700.0,22.2309,22.2454,22.2091,22.2237,166700.0
2007-05-08 10:25:00,30.62,30.72,30.62,30.65,182300.0,22.2164,22.289,22.2164,22.2382,182300.0
2007-05-08 10:30:00,30.65,30.67,30.62,30.63,109500.0,22.2382,22.2527,22.2164,22.2237,109500.0
2007-05-08 10:35:00,30.64,30.65,30.63,30.65,162600.0,22.2309,22.2382,22.2237,22.2382,162600.0
2007-05-08 10:40:00,30.65,30.67,30.62,30.62,75700.0,22.2382,22.2527,22.2164,22.2164,75700.0
2007-05-08 10:45:00,30.63,30.65,30.62,30.64,87000.0,22.2237,22.2382,22.2164,22.2309,87000.0
2007-05-08 10:50:00,30.64,30.66,30.62,30.65,74100.0,22.2309,22.2454,22.2164,22.2382,74100.0
2007-05-08 10:55:00,30.66,30.66,30.62,30.64,70200.0,22.2454,22.2454,22.2164,22.2309,70200.0
2007-05-08 11:00:00,30.63,30.68,30.63,30.64,61000.0,22.2237,22.2599,22.2237,22.2309,61000.0
2007-05-08 11:05:00,30.64,30.66,30.62,30.62,114700.0,22.2309,22.2454,22.2164,22.2164,114700.0
2007-05-08 11:10:00,30.62,30.65,30.6,30.65,207000.0,22.2164,22.2382,22.2019,22.2382,207000.0
2007-05-08 11:15:00,30.65,30.66,30.61,30.62,143200.0,22.2382,22.2454,22.2091,22.2164,143200.0
2007-05-08 11:20:00,30.62,30.64,30.6,30.62,116600.0,22.2164,22.2309,22.2019,22.2164,116600.0
2007-05-08 11:25:00,30.63,30.66,30.61,30.61,153700.0,22.2237,22.2454,22.2091,22.2091,153700.0
2007-05-08 11:30:00,30.62,30.66,30.61,30.64,115600.0,22.2164,22.2454,22.2091,22.2309,115600.0
2007-05-08 11:35:00,30.64,30.64,30.58,30.59,130100.0,22.2309,22.2309,22.1874,22.1946,130100.0
2007-05-08 11:40:00,30.6,30.62,30.59,30.62,126200.0,22.2019,22.2164,22.1946,22.2164,126200.0
2007-05-08 11:45:00,30.62,30.62,30.56,30.62,211900.0,22.2164,22.2164,22.1729,22.2164,211900.0
2007-05-08 11:50:00,30.62,30.64,30.61,30.63,79000.0,22.2164,22.2309,22.2091,22.2237,79000.0
2007-05-08 11:55:00,30.63,30.64,30.62,30.64,51200.0,22.2237,22.2309,22.2164,22.2309,51200.0
2007-05-08 12:00:00,30.63,30.64,30.51,30.56,133300.0,22.2237,22.2309,22.1366,22.1729,133300.0
2007-05-08 12:05:00,30.56,30.56,30.5,30.5,76200.0,22.1729,22.1729,22.1293,22.1293,76200.0
2007-05-08 12:10:00,30.5,30.51,30.46,30.47,122800.0,22.1293,22.1366,22.1003,22.1076,122800.0
2007-05-08 12:15:00,30.47,30.48,30.42,30.43,96100.0,22.1076,22.1148,22.0713,22.0785,96100.0
2007-05-08 12:20:00,30.44,30.49,30.43,30.46,90700.0,22.0858,22.1221,22.0785,22.1003,90700.0
2007-05-08 12:25:00,30.47,30.52,30.46,30.52,63900.0,22.1076,22.1438,22.1003,22.1438,63900.0
2007-05-08 12:30:00,30.52,30.52,30.49,30.49,27300.0,22.1438,22.1438,22.1221,22.1221,27300.0
2007-05-08 12:35:00,30.49,30.57,30.47,30.57,76800.0,22.1221,22.1801,22.1076,22.1801,76800.0
2007-05-08 12:40:00,30.57,30.59,30.56,30.58,56400.0,22.1801,22.1946,22.1729,22.1874,56400.0
2007-05-08 12:45:00,30.58,30.63,30.58,30.63,91100.0,22.1874,22.2237,22.1874,22.2237,91100.0
2007-05-08 12:50:00,30.63,30.65,30.62,30.63,87900.0,22.2237,22.2382,22.2164,22.2237,87900.0
2007-05-08 12:55:00,30.63,30.65,30.63,30.64,94300.0,22.2237,22.2382,22.2237,22.2309,94300.0
2007-05-08 13:00:00,30.64,30.66,30.63,30.64,206500.0,22.2309,22.2454,22.2237,22.2309,206500.0
2007-05-08 13:05:00,30.63,30.64,30.62,30.64,61200.0,22.2237,22.2309,22.2164,22.2309,61200.0
2007-05-08 13:10:00,30.64,30.64,30.6,30.62,67700.0,22.2309,22.2309,22.2019,22.2164,67700.0
2007-05-08 13:15:00,30.61,30.61,30.57,30.58,38000.0,22.2091,22.2091,22.1801,22.1874,38000.0
2007-05-08 13:20:00,30.59,30.6,30.58,30.6,40500.0,22.1946,22.2019,22.1874,22.2019,40500.0
2007-05-08 13:25:00,30.6,30.62,30.58,30.6,158400.0,22.2019,22.2164,22.1874,22.2019,158400.0
2007-05-08 13:30:00,30.61,30.65,30.59,30.64,283800.0,22.2091,22.2382,22.1946,22.2309,283800.0
2007-05-08 13:35:00,30.65,30.7,30.61,30.7,81800.0,22.2382,22.2744,22.2091,22.2744,81800.0
2007-05-08 13:40:00,30.7,30.7,30.67,30.69,287400.0,22.2744,22.2744,22.2527,22.2672,287400.0
2007-05-08 13:45:00,30.69,30.7,30.67,30.68,103800.0,22.2672,22.2744,22.2527,22.2599,103800.0
2007-05-08 13:50:00,30.68,30.69,30.67,30.68,85900.0,22.2599,22.2672,22.2527,22.2599,85900.0
2007-05-08 13:55:00,30.68,30.73,30.68,30.73,64000.0,22.2599,22.2962,22.2599,22.2962,64000.0
2007-05-08 14:00:00,30.72,30.73,30.68,30.68,57200.0,22.289,22.2962,22.2599,22.2599,57200.0
2007-05-08 14:05:00,30.68,30.71,30.67,30.71,80900.0,22.2599,22.2817,22.2527,22.2817,80900.0
2007-05-08 14:10:00,30.71,30.75,30.69,30.74,83600.0,22.2817,22.3107,22.2672,22.3035,83600.0
2007-05-08 14:15:00,30.75,30.8,30.73,30.78,110100.0,22.3107,22.347,22.2962,22.3325,110100.0
2007-05-08 14:20:00,30.78,30.79,30.74,30.75,176100.0,22.3325,22.3397,22.3035,22.3107,176100.0
2007-05-08 14:25:00,30.75,30.75,30.7,30.71,186100.0,22.3107,22.3107,22.2744,22.2817,186100.0
2007-05-08 14:30:00,30.71,30.71,30.64,30.65,43500.0,22.2817,22.2817,22.2309,22.2382,43500.0
2007-05-08 14:35:00,30.63,30.69,30.6,30.66,111200.0,22.2237,22.2672,22.2019,22.2454,111200.0
2007-05-08 14:40:00,30.67,30.72,30.65,30.7,98500.0,22.2527,22.289,22.2382,22.2744,98500.0
2007-05-08 14:45:00,30.7,30.72,30.69,30.7,66600.0,22.2744,22.289,22.2672,22.2744,66600.0
2007-05-08 14:50:00,30.69,30.71,30.66,30.69,136300.0,22.2672,22.2817,22.2454,22.2672,136300.0
2007-05-08 14:55:00,30.69,30.7,30.66,30.69,260900.0,22.2672,22.2744,22.2454,22.2672,260900.0
2007-05-08 15:00:00,30.69,30.71,30.66,30.69,102800.0,22.2672,22.2817,22.2454,22.2672,102800.0
2007-05-08 15:05:00,30.7,30.7,30.68,30.69,54800.0,22.2744,22.2744,22.2599,22.2672,54800.0
2007-05-08 15:10:00,30.69,30.7,30.66,30.7,105700.0,22.2672,22.2744,22.2454,22.2744,105700.0
2007-05-08 15:15:00,30.69,30.71,30.68,30.68,244700.0,22.2672,22.2817,22.2599,22.2599,244700.0
2007-05-08 15:20:00,30.69,30.71,30.65,30.7,98400.0,22.2672,22.2817,22.2382,22.2744,98400.0
2007-05-08 15:25:00,30.69,30.73,30.69,30.69,77400.0,22.2672,22.2962,22.2672,22.2672,77400.0
2007-05-08 15:30:00,30.7,30.71,30.67,30.7,82600.0,22.2744,22.2817,22.2527,22.2744,82600.0
2007-05-08 15:35:00,30.7,30.71,30.67,30.67,49200.0,22.2744,22.2817,22.2527,22.2527,49200.0
2007-05-08 15:40:00,30.67,30.72,30.67,30.7,75200.0,22.2527,22.289,22.2527,22.2744,75200.0
2007-05-08 15:45:00,30.7,30.74,30.65,30.68,129800.0,22.2744,22.3035,22.2382,22.2599,129800.0
2007-05-08 15:50:00,30.69,30.7,30.66,30.67,98500.0,22.2672,22.2744,22.2454,22.2527,98500.0
2007-05-08 15:55:00,30.68,30.7,30.67,30.69,71200.0,22.2599,22.2744,22.2527,22.2672,71200.0
2007-05-09 09:30:00,30.66,30.82,30.66,30.82,113700.0,22.2454,22.3615,22.2454,22.3615,113700.0
2007-05-09 09:35:00,30.82,30.96,30.75,30.87,105800.0,22.3615,22.4631,22.3107,22.3978,105800.0
2007-05-09 09:40:00,30.87,30.88,30.7,30.86,79300.0,22.3978,22.405,22.2744,22.3905,79300.0
2007-05-09 09:45:00,30.85,30.96,30.85,30.93,105600.0,22.3833,22.4631,22.3833,22.4413,105600.0
2007-05-09 09:50:00,30.93,30.97,30.92,30.95,77800.0,22.4413,22.4703,22.4341,22.4558,77800.0
2007-05-09 09:55:00,30.95,30.98,30.93,30.98,67500.0,22.4558,22.4776,22.4413,22.4776,67500.0
2007-05-09 10:00:00,30.97,31.09,30.97,31.08,151300.0,22.4703,22.5574,22.4703,22.5502,151300.0
2007-05-09 10:05:00,31.08,31.19,31.06,31.17,173000.0,22.5502,22.63,22.5356,22.6155,173000.0
2007-05-09 10:10:00,31.16,31.18,31.13,31.14,114800.0,22.6082,22.6227,22.5864,22.5937,114800.0
2007-05-09 10:15:00,31.14,31.2,31.13,31.19,101300.0,22.5937,22.6372,22.5864,22.63,101300.0
2007-05-09 10:20:00,31.19,31.2,31.13,31.13,66600.0,22.63,22.6372,22.5864,22.5864,66600.0
2007-05-09 10:25:00,31.13,31.14,31.06,31.08,61100.0,22.5864,22.5937,22.5356,22.5502,61100.0
2007-05-09 10:30:00,31.08,31.14,31.08,31.12,92100.0,22.5502,22.5937,22.5502,22.5792,92100.0
2007-05-09 10:35:00,31.12,31.15,31.11,31.15,72600.0,22.5792,22.6009,22.5719,22.6009,72600.0
2007-05-09 10:40:00,31.15,31.15,31.11,31.13,82500.0,22.6009,22.6009,22.5719,22.5864,82500.0
2007-05-09 10:45:00,31.13,31.15,31.12,31.14,60700.0,22.5864,22.6009,22.5792,22.5937,60700.0
2007-05-09 10:50:00,31.14,31.16,31.14,31.16,58200.0,22.5937,22.6082,22.5937,22.6082,58200.0
2007-05-09 10:55:00,31.16,31.19,31.15,31.19,80300.0,22.6082,22.63,22.6009,22.63,80300.0
2007-05-09 11:00:00,31.19,31.19,31.12,31.14,126500.0,22.63,22.63,22.5792,22.5937,126500.0
2007-05-09 11:05:00,31.14,31.14,31.12,31.12,46800.0,22.5937,22.5937,22.5792,22.5792,46800.0
2007-05-09 11:10:00,31.13,31.16,31.12,31.15,61900.0,22.5864,22.6082,22.5792,22.6009,61900.0
2007-05-09 11:15:00,31.16,31.18,31.15,31.16,63100.0,22.6082,22.6227,22.6009,22.6082,63100.0
2007-05-09 11:20:00,31.16,31.2,31.15,31.2,60400.0,22.6082,22.6372,22.6009,22.6372,60400.0
2007-05-09 11:25:00,31.19,31.2,31.16,31.16,63100.0,22.63,22.6372,22.6082,22.6082,63100.0
2007-05-09 11:30:00,31.16,31.18,31.13,31.18,85800.0,22.6082,22.6227,22.5864,22.6227,85800.0
2007-05-09 11:35:00,31.17,31.22,31.17,31.21,118100.0,22.6155,22.6517,22.6155,22.6445,118100.0
2007-05-09 11:40:00,31.22,31.24,31.21,31.22,102800.0,22.6517,22.6662,22.6445,22.6517,102800.0
2007-05-09 11:45:00,31.22,31.25,31.22,31.25,69000.0,22.6517,22.6735,22.6517,22.6735,69000.0
2007-05-09 11:50:00,31.25,31.31,31.24,31.29,153400.0,22.6735,22.717,22.6662,22.7025,153400.0
2007-05-09 11:55:00,31.29,31.31,31.28,31.28,134600.0,22.7025,22.717,22.6953,22.6953,134600.0
2007-05-09 12:00:00,31.29,31.29,31.27,31.28,41700.0,22.7025,22.7025,22.688,22.6953,41700.0
2007-05-09 12:05:00,31.29,31.29,31.27,31.27,62000.0,22.7025,22.7025,22.688,22.688,62000.0
2007-05-09 12:10:00,31.27,31.28,31.22,31.23,99600.0,22.688,22.6953,22.6517,22.659,99600.0
2007-05-09 12:15:00,31.22,31.22,31.18,31.2,93100.0,22.6517,22.6517,22.6227,22.6372,93100.0
2007-05-09 12:20:00,31.2,31.25,31.19,31.23,93200.0,22.6372,22.6735,22.63,22.659,93200.0
2007-05-09 12:25:00,31.23,31.24,31.19,31.22,91200.0,22.659,22.6662,22.63,22.6517,91200.0
2007-05-09 12:30:00,31.23,31.23,31.21,31.22,31600.0,22.659,22.659,22.6445,22.6517,31600.0
2007-05-09 12:35:00,31.22,31.26,31.21,31.26,139000.0,22.6517,22.6808,22.6445,22.6808,139000.0
2007-05-09 12:40:00,31.26,31.32,31.26,31.32,97600.0,22.6808,22.7243,22.6808,22.7243,97600.0
2007-05-09 12:45:00,31.32,31.37,31.31,31.35,115700.0,22.7243,22.7606,22.717,22.7461,115700.0
2007-05-09 12:50:00,31.35,31.36,31.32,31.34,71500.0,22.7461,22.7533,22.7243,22.7388,71500.0
2007-05-09 12:55:00,31.34,31.4,31.34,31.37,95000.0,22.7388,22.7823,22.7388,22.7606,95000.0
2007-05-09 13:00:00,31.38,31.42,31.37,31.37,120100.0,22.7678,22.7968,22.7606,22.7606,120100.0
2007-05-09 13:05:00,31.38,31.43,31.37,31.42,114800.0,22.7678,22.8041,22.7606,22.7968,114800.0
2007-05-09 13:10:00,31.43,31.48,31.43,31.47,98300.0,22.8041,22.8404,22.8041,22.8331,98300.0
2007-05-09 13:15:00,31.47,31.49,31.46,31.48,57000.0,22.8331,22.8476,22.8259,22.8404,57000.0
2007-05-09 13:20:00,31.49,31.49,31.45,31.46,139500.0,22.8476,22.8476,22.8186,22.8259,139500.0
2007-05-09 13:25:00,31.46,31.5,31.46,31.5,120800.0,22.8259,22.8549,22.8259,22.8549,120800.0
2007-05-09 13:30:00,31.5,31.52,31.49,31.5,91000.0,22.8549,22.8694,22.8476,22.8549,91000.0
2007-05-09 13:35:00,31.49,31.5,31.39,31.39,122800.0,22.8476,22.8549,22.7751,22.7751,122800.0
2007-05-09 13:40:00,31.39,31.44,31.38,31.4,177000.0,22.7751,22.8114,22.7678,22.7823,177000.0
2007-05-09 13:45:00,31.4,31.4,31.33,31.34,215800.0,22.7823,22.7823,22.7315,22.7388,215800.0
2007-05-09 13:50:00,31.35,31.36,31.26,31.27,201500.0,22.7461,22.7533,22.6808,22.688,201500.0
2007-05-09 13:55:00,31.27,31.41,31.17,31.25,240700.0,22.688,22.7896,22.6155,22.6735,240700.0
2007-05-09 14:00:00,31.25,31.29,31.23,31.27,72900.0,22.6735,22.7025,22.659,22.688,72900.0
2007-05-09 14:05:00,31.28,31.45,31.27,31.45,150500.0,22.6953,22.8186,22.688,22.8186,150500.0
2007-05-09 14:10:00,31.45,31.48,31.44,31.47,116800.0,22.8186,22.8404,22.8114,22.8331,116800.0
2007-05-09 14:15:00,31.47,31.48,31.28,31.39,295200.0,22.8331,22.8404,22.6953,22.7751,295200.0
2007-05-09 14:20:00,31.4,31.52,31.31,31.32,276200.0,22.7823,22.8694,22.717,22.7243,276200.0
2007-05-09 14:25:00,31.32,31.39,31.32,31.38,278200.0,22.7243,22.7751,22.7243,22.7678,278200.0
2007-05-09 14:30:00,31.38,31.42,31.36,31.42,218200.0,22.7678,22.7968,22.7533,22.7968,218200.0
2007-05-09 14:35:00,31.42,31.51,31.4,31.51,163200.0,22.7968,22.8621,22.7823,22.8621,163200.0
2007-05-09 14:40:00,31.51,31.64,31.49,31.63,269200.0,22.8621,22.9565,22.8476,22.9492,269200.0
2007-05-09 14:45:00,31.63,31.68,31.57,31.59,243200.0,22.9492,22.9855,22.9057,22.9202,243200.0
2007-05-09 14:50:00,31.59,31.61,31.55,31.58,149600.0,22.9202,22.9347,22.8912,22.9129,149600.0
2007-05-09 14:55:00,31.57,31.59,31.52,31.52,142900.0,22.9057,22.9202,22.8694,22.8694,142900.0
2007-05-09 15:00:00,31.53,31.58,31.52,31.58,114800.0,22.8767,22.9129,22.8694,22.9129,114800.0
2007-05-09 15:05:00,31.58,31.61,31.54,31.54,243100.0,22.9129,22.9347,22.8839,22.8839,243100.0
2007-05-09 15:10:00,31.54,31.62,31.53,31.6,207200.0,22.8839,22.942,22.8767,22.9274,207200.0
2007-05-09 15:15:00,31.6,31.61,31.56,31.58,139500.0,22.9274,22.9347,22.8984,22.9129,139500.0
2007-05-09 15:20:00,31.58,31.66,31.58,31.65,174100.0,22.9129,22.971,22.9129,22.9637,174100.0
2007-05-09 15:25:00,31.65,31.67,31.6,31.67,154500.0,22.9637,22.9782,22.9274,22.9782,154500.0
2007-05-09 15:30:00,31.67,31.71,31.63,31.7,194200.0,22.9782,23.0072,22.9492,23.0,194200.0
2007-05-09 15:35:00,31.71,31.72,31.65,31.68,148100.0,23.0072,23.0145,22.9637,22.9855,148100.0
2007-05-09 15:40:00,31.68,31.69,31.65,31.68,169500.0,22.9855,22.9927,22.9637,22.9855,169500.0
2007-05-09 15:45:00,31.67,31.74,31.67,31.74,278900.0,22.9782,23.029,22.9782,23.029,278900.0
2007-05-09 15:50:00,31.73,31.76,31.71,31.75,494300.0,23.0218,23.0435,23.0072,23.0363,494300.0
2007-05-09 15:55:00,31.75,31.75,31.68,31.71,370500.0,23.0363,23.0363,22.9855,23.0072,370500.0
2007-05-10 09:30:00,31.52,31.62,31.3,31.43,211000.0,22.8694,22.942,22.7098,22.8041,211000.0
2007-05-10 09:35:00,31.42,31.7,31.4,31.61,104700.0,22.7968,23.0,22.7823,22.9347,104700.0
2007-05-10 09:40:00,31.61,31.61,31.44,31.45,165400.0,22.9347,22.9347,22.8114,22.8186,165400.0
2007-05-10 09:45:00,31.47,31.62,31.43,31.55,153800.0,22.8331,22.942,22.8041,22.8912,153800.0
2007-05-10 09:50:00,31.55,31.69,31.51,31.65,136100.0,22.8912,22.9927,22.8621,22.9637,136100.0
2007-05-10 09:55:00,31.65,31.72,31.44,31.68,259700.0,22.9637,23.0145,22.8114,22.9855,259700.0
2007-05-10 10:00:00,31.69,31.83,31.67,31.75,248400.0,22.9927,23.0943,22.9782,23.0363,248400.0
2007-05-10 10:05:00,31.75,31.84,31.74,31.77,172600.0,23.0363,23.1016,23.029,23.0508,172600.0
2007-05-10 10:10:00,31.78,31.85,31.68,31.84,308200.0,23.058,23.1088,22.9855,23.1016,308200.0
2007-05-10 10:15:00,31.84,31.91,31.82,31.89,195900.0,23.1016,23.1524,23.0871,23.1378,195900.0
2007-05-10 10:20:00,31.89,31.94,31.87,31.93,194700.0,23.1378,23.1741,23.1233,23.1669,194700.0
2007-05-10 10:25:00,31.93,31.93,31.85,31.87,128400.0,23.1669,23.1669,23.1088,23.1233,128400.0
2007-05-10 10:30:00,31.86,31.86,31.74,31.75,207800.0,23.1161,23.1161,23.029,23.0363,207800.0
2007-05-10 10:35:00,31.75,31.76,31.64,31.74,192300.0,23.0363,23.0435,22.9565,23.029,192300.0
2007-05-10 10:40:00,31.75,31.81,31.74,31.8,167700.0,23.0363,23.0798,23.029,23.0725,167700.0
2007-05-10 10:45:00,31.8,31.83,31.78,31.8,156700.0,23.0725,23.0943,23.058,23.0725,156700.0
2007-05-10 10:50:00,31.81,31.81,31.74,31.75,149000.0,23.0798,23.0798,23.029,23.0363,149000.0
2007-05-10 10:55:00,31.74,31.75,31.71,31.72,73300.0,23.029,23.0363,23.0072,23.0145,73300.0
2007-05-10 11:00:00,31.72,31.72,31.61,31.62,132300.0,23.0145,23.0145,22.9347,22.942,132300.0
2007-05-10 11:05:00,31.63,31.65,31.49,31.53,198100.0,22.9492,22.9637,22.8476,22.8767,198100.0
2007-05-10 11:10:00,31.53,31.57,31.49,31.53,110500.0,22.8767,22.9057,22.8476,22.8767,110500.0
2007-05-10 11:15:00,31.53,31.58,31.52,31.58,202800.0,22.8767,22.9129,22.8694,22.9129,202800.0
2007-05-10 11:20:00,31.58,31.61,31.43,31.43,94300.0,22.9129,22.9347,22.8041,22.8041,94300.0
2007-05-10 11:25:00,31.44,31.47,31.38,31.45,329600.0,22.8114,22.8331,22.7678,22.8186,329600.0
2007-05-10 11:30:00,31.46,31.46,31.38,31.43,92600.0,22.8259,22.8259,22.7678,22.8041,92600.0
2007-05-10 11:35:00,31.44,31.45,31.42,31.45,59900.0,22.8114,22.8186,22.7968,22.8186,59900.0
2007-05-10 11:40:00,31.44,31.45,31.42,31.43,43800.0,22.8114,22.8186,22.7968,22.8041,43800.0
2007-05-10 11:45:00,31.42,31.5,31.41,31.49,99800.0,22.7968,22.8549,22.7896,22.8476,99800.0
2007-05-10 11:50:00,31.49,31.49,31.39,31.39,61400.0,22.8476,22.8476,22.7751,22.7751,61400.0
2007-05-10 11:55:00,31.39,31.4,31.31,31.32,171200.0,22.7751,22.7823,22.717,22.7243,171200.0
2007-05-10 12:00:00,31.32,31.36,31.18,31.24,281000.0,22.7243,22.7533,22.6227,22.6662,281000.0
2007-05-10 12:05:00,31.22,31.28,31.2,31.24,136900.0,22.6517,22.6953,22.6372,22.6662,136900.0
2007-05-10 12:10:00,31.24,31.27,31.2,31.24,102800.0,22.6662,22.688,22.6372,22.6662,102800.0
2007-05-10 12:15:00,31.23,31.31,31.22,31.31,68400.0,22.659,22.717,22.6517,22.717,68400.0
2007-05-10 12:20:00,31.31,31.39,31.31,31.39,52300.0,22.717,22.7751,22.717,22.7751,52300.0
2007-05-10 12:25:00,31.39,31.43,31.39,31.4,47000.0,22.7751,22.8041,22.7751,22.7823,47000.0
2007-05-10 12:30:00,31.4,31.47,31.35,31.47,88800.0,22.7823,22.8331,22.7461,22.8331,88800.0
2007-05-10 12:35:00,31.47,31.47,31.41,31.41,52000.0,22.8331,22.8331,22.7896,22.7896,52000.0
2007-05-10 12:40:00,31.42,31.46,31.41,31.44,105500.0,22.7968,22.8259,22.7896,22.8114,105500.0
2007-05-10 12:45:00,31.43,31.45,31.38,31.38,65200.0,22.8041,22.8186,22.7678,22.7678,65200.0
2007-05-10 12:50:00,31.39,31.44,31.38,31.43,65000.0,22.7751,22.8114,22.7678,22.8041,65000.0
2007-05-10 12:55:00,31.44,31.44,31.37,31.38,41100.0,22.8114,22.8114,22.7606,22.7678,41100.0
2007-05-10 13:00:00,31.37,31.42,31.35,31.41,146400.0,22.7606,22.7968,22.7461,22.7896,146400.0
2007-05-10 13:05:00,31.42,31.42,31.38,31.4,104000.0,22.7968,22.7968,22.7678,22.7823,104000.0
2007-05-10 13:10:00,31.4,31.4,31.33,31.35,140100.0,22.7823,22.7823,22.7315,22.7461,140100.0
2007-05-10 13:15:00,31.36,31.41,31.35,31.4,117800.0,22.7533,22.7896,22.7461,22.7823,117800.0
2007-05-10 13:20:00,31.39,31.4,31.37,31.37,98400.0,22.7751,22.7823,22.7606,22.7606,98400.0
2007-05-10 13:25:00,31.37,31.47,31.37,31.44,130000.0,22.7606,22.8331,22.7606,22.8114,130000.0
2007-05-10 13:30:00,31.44,31.45,31.37,31.38,118800.0,22.8114,22.8186,22.7606,22.7678,118800.0
2007-05-10 13:35:00,31.39,31.41,31.33,31.41,150100.0,22.7751,22.7896,22.7315,22.7896,150100.0
2007-05-10 13:40:00,31.4,31.44,31.38,31.4,375800.0,22.7823,22.8114,22.7678,22.7823,375800.0
2007-05-10 13:45:00,31.41,31.41,31.32,31.39,135700.0,22.7896,22.7896,22.7243,22.7751,135700.0
2007-05-10 13:50:00,31.39,31.46,31.38,31.45,169400.0,22.7751,22.8259,22.7678,22.8186,169400.0
2007-05-10 13:55:00,31.45,31.48,31.36,31.38,194500.0,22.8186,22.8404,22.7533,22.7678,194500.0
2007-05-10 14:00:00,31.37,31.45,31.35,31.42,94200.0,22.7606,22.8186,22.7461,22.7968,94200.0
2007-05-10 14:05:00,31.41,31.47,31.39,31.46,87000.0,22.7896,22.8331,22.7751,22.8259,87000.0
2007-05-10 14:10:00,31.45,31.46,31.4,31.42,136500.0,22.8186,22.8259,22.7823,22.7968,136500.0
2007-05-10 14:15:00,31.43,31.47,31.4,31.4,62700.0,22.8041,22.8331,22.7823,22.7823,62700.0
2007-05-10 14:20:00,31.4,31.4,31.38,31.38,168800.0,22.7823,22.7823,22.7678,22.7678,168800.0
2007-05-10 14:25:00,31.38,31.41,31.35,31.38,127800.0,22.7678,22.7896,22.7461,22.7678,127800.0
2007-05-10 14:30:00,31.38,31.43,31.38,31.4,125300.0,22.7678,22.8041,22.7678,22.7823,125300.0
2007-05-10 14:35:00,31.4,31.42,31.34,31.38,129000.0,22.7823,22.7968,22.7388,22.7678,129000.0
2007-05-10 14:40:00,31.38,31.43,31.35,31.4,85100.0,22.7678,22.8041,22.7461,22.7823,85100.0
2007-05-10 14:45:00,31.4,31.44,31.39,31.4,83500.0,22.7823,22.8114,22.7751,22.7823,83500.0
2007-05-10 14:50:00,31.39,31.4,31.33,31.37,82900.0,22.7751,22.7823,22.7315,22.7606,82900.0
2007-05-10 14:55:00,31.37,31.4,31.35,31.38,158000.0,22.7606,22.7823,22.7461,22.7678,158000.0
2007-05-10 15:00:00,31.38,31.38,31.32,31.32,88300.0,22.7678,22.7678,22.7243,22.7243,88300.0
2007-05-10 15:05:00,31.32,31.33,31.27,31.27,82300.0,22.7243,22.7315,22.688,22.688,82300.0
2007-05-10 15:10:00,31.28,31.3,31.22,31.24,374900.0,22.6953,22.7098,22.6517,22.6662,374900.0
2007-05-10 15:15:00,31.24,31.26,31.2,31.21,73900.0,22.6662,22.6808,22.6372,22.6445,73900.0
2007-05-10 15:20:00,31.2,31.25,31.18,31.19,100100.0,22.6372,22.6735,22.6227,22.63,100100.0
2007-05-10 15:25:00,31.19,31.21,31.18,31.18,145300.0,22.63,22.6445,22.6227,22.6227,145300.0
2007-05-10 15:30:00,31.18,31.23,31.16,31.17,167400.0,22.6227,22.659,22.6082,22.6155,167400.0
2007-05-10 15:35:00,31.16,31.24,31.16,31.19,190200.0,22.6082,22.6662,22.6082,22.63,190200.0
2007-05-10 15:40:00,31.19,31.2,31.1,31.1,275000.0,22.63,22.6372,22.5647,22.5647,275000.0
2007-05-10 15:45:00,31.11,31.17,31.07,31.13,431000.0,22.5719,22.6155,22.5429,22.5864,431000.0
2007-05-10 15:50:00,31.12,31.14,31.06,31.07,334800.0,22.5792,22.5937,22.5356,22.5429,334800.0
2007-05-10 15:55:00,31.07,31.07,31.0,31.07,771800.0,22.5429,22.5429,22.4921,22.5429,771800.0
2007-05-11 09:30:00,31.23,31.43,31.1,31.14,242000.0,22.659,22.8041,22.5647,22.5937,242000.0
2007-05-11 09:35:00,31.12,31.25,31.1,31.1,154900.0,22.5792,22.6735,22.5647,22.5647,154900.0
2007-05-11 09:40:00,31.1,31.1,30.75,30.97,301500.0,22.5647,22.5647,22.3107,22.4703,301500.0
2007-05-11 09:45:00,30.97,31.0,30.91,30.92,106000.0,22.4703,22.4921,22.4268,22.4341,106000.0
2007-05-11 09:50:00,30.92,30.94,30.86,30.89,137200.0,22.4341,22.4486,22.3905,22.4123,137200.0
2007-05-11 09:55:00,30.89,30.91,30.84,30.85,190000.0,22.4123,22.4268,22.376,22.3833,190000.0
2007-05-11 10:00:00,30.85,30.91,30.84,30.88,95100.0,22.3833,22.4268,22.376,22.405,95100.0
2007-05-11 10:05:00,30.88,30.89,30.81,30.82,131600.0,22.405,22.4123,22.3543,22.3615,131600.0
2007-05-11 10:10:00,30.82,30.9,30.81,30.87,193800.0,22.3615,22.4196,22.3543,22.3978,193800.0
2007-05-11 10:15:00,30.87,30.98,30.86,30.96,233300.0,22.3978,22.4776,22.3905,22.4631,233300.0
2007-05-11 10:20:00,30.96,30.97,30.91,30.94,134700.0,22.4631,22.4703,22.4268,22.4486,134700.0
2007-05-11 10:25:00,30.94,30.95,30.88,30.91,118500.0,22.4486,22.4558,22.405,22.4268,118500.0
2007-05-11 10:30:00,30.91,30.98,30.9,30.9,95400.0,22.4268,22.4776,22.4196,22.4196,95400.0
2007-05-11 10:35:00,30.9,30.95,30.9,30.92,71700.0,22.4196,22.4558,22.4196,22.4341,71700.0
2007-05-11 10:40:00,30.92,30.92,30.87,30.9,73900.0,22.4341,22.4341,22.3978,22.4196,73900.0
2007-05-11 10:45:00,30.9,30.96,30.85,30.86,240700.0,22.4196,22.4631,22.3833,22.3905,240700.0
2007-05-11 10:50:00,30.86,30.98,30.84,30.95,200100.0,22.3905,22.4776,22.376,22.4558,200100.0
2007-05-11 10:55:00,30.96,30.99,30.95,30.99,61500.0,22.4631,22.4849,22.4558,22.4849,61500.0
2007-05-11 11:00:00,30.98,31.12,30.98,31.12,82000.0,22.4776,22.5792,22.4776,22.5792,82000.0
2007-05-11 11:05:00,31.12,31.13,31.03,31.05,98900.0,22.5792,22.5864,22.5139,22.5284,98900.0
2007-05-11 11:10:00,31.06,31.12,31.06,31.1,43200.0,22.5356,22.5792,22.5356,22.5647,43200.0
2007-05-11 11:15:00,31.1,31.11,31.04,31.08,99800.0,22.5647,22.5719,22.5211,22.5502,99800.0
2007-05-11 11:20:00,31.08,31.08,31.0,31.02,62000.0,22.5502,22.5502,22.4921,22.5066,62000.0
2007-05-11 11:25:00,31.03,31.04,30.95,30.97,87100.0,22.5139,22.5211,22.4558,22.4703,87100.0
2007-05-11 11:30:00,30.98,31.0,30.93,30.94,86600.0,22.4776,22.4921,22.4413,22.4486,86600.0
2007-05-11 11:35:00,30.94,30.97,30.91,30.96,92300.0,22.4486,22.4703,22.4268,22.4631,92300.0
2007-05-11 11:40:00,30.97,30.97,30.89,30.89,98300.0,22.4703,22.4703,22.4123,22.4123,98300.0
2007-05-11 11:45:00,30.89,30.89,30.81,30.85,234800.0,22.4123,22.4123,22.3543,22.3833,234800.0
2007-05-11 11:50:00,30.85,30.85,30.81,30.84,107100.0,22.3833,22.3833,22.3543,22.376,107100.0
2007-05-11 11:55:00,30.85,30.86,30.78,30.83,511800.0,22.3833,22.3905,22.3325,22.3688,511800.0
2007-05-11 12:00:00,30.83,30.9,30.8,30.9,309500.0,22.3688,22.4196,22.347,22.4196,309500.0
2007-05-11 12:05:00,30.9,30.91,30.85,30.87,305200.0,22.4196,22.4268,22.3833,22.3978,305200.0
2007-05-11 12:10:00,30.89,30.96,30.88,30.89,120000.0,22.4123,22.4631,22.405,22.4123,120000.0
2007-05-11 12:15:00,30.89,30.92,30.84,30.92,130900.0,22.4123,22.4341,22.376,22.4341,130900.0
2007-05-11 12:20:00,30.92,30.93,30.83,30.88,203100.0,22.4341,22.4413,22.3688,22.405,203100.0
2007-05-11 12:25:00,30.88,30.91,30.87,30.9,104600.0,22.405,22.4268,22.3978,22.4196,104600.0
2007-05-11 12:30:00,30.9,30.9,30.85,30.86,68200.0,22.4196,22.4196,22.3833,22.3905,68200.0
2007-05-11 12:35:00,30.86,30.86,30.83,30.85,67100.0,22.3905,22.3905,22.3688,22.3833,67100.0
2007-05-11 12:40:00,30.85,30.86,30.84,30.84,54600.0,22.3833,22.3905,22.376,22.376,54600.0
2007-05-11 12:45:00,30.84,30.88,30.82,30.85,85100.0,22.376,22.405,22.3615,22.3833,85100.0
2007-05-11 12:50:00,30.86,30.89,30.84,30.87,216400.0,22.3905,22.4123,22.376,22.3978,216400.0
2007-05-11 12:55:00,30.87,30.89,30.85,30.87,105700.0,22.3978,22.4123,22.3833,22.3978,105700.0
2007-05-11 13:00:00,30.87,30.89,30.87,30.87,43500.0,22.3978,22.4123,22.3978,22.3978,43500.0
2007-05-11 13:05:00,30.88,30.89,30.84,30.84,106000.0,22.405,22.4123,22.376,22.376,106000.0
2007-05-11 13:10:00,30.85,30.88,30.83,30.84,237800.0,22.3833,22.405,22.3688,22.376,237800.0
2007-05-11 13:15:00,30.84,30.86,30.84,30.85,70900.0,22.376,22.3905,22.376,22.3833,70900.0
2007-05-11 13:20:00,30.85,30.86,30.84,30.85,77700.0,22.3833,22.3905,22.376,22.3833,77700.0
2007-05-11 13:25:00,30.85,30.86,30.84,30.85,86300.0,22.3833,22.3905,22.376,22.3833,86300.0
2007-05-11 13:30:00,30.85,30.88,30.84,30.87,47200.0,22.3833,22.405,22.376,22.3978,47200.0
2007-05-11 13:35:00,30.87,30.88,30.84,30.85,38100.0,22.3978,22.405,22.376,22.3833,38100.0
2007-05-11 13:40:00,30.85,30.86,30.84,30.85,44200.0,22.3833,22.3905,22.376,22.3833,44200.0
2007-05-11 13:45:00,30.85,30.85,30.74,30.77,594800.0,22.3833,22.3833,22.3035,22.3252,594800.0
2007-05-11 13:50:00,30.77,30.83,30.77,30.8,49400.0,22.3252,22.3688,22.3252,22.347,49400.0
2007-05-11 13:55:00,30.81,30.81,30.78,30.79,111200.0,22.3543,22.3543,22.3325,22.3397,111200.0
2007-05-11 14:00:00,30.79,30.79,30.77,30.77,45500.0,22.3397,22.3397,22.3252,22.3252,45500.0
2007-05-11 14:05:00,30.77,30.77,30.72,30.74,139600.0,22.3252,22.3252,22.289,22.3035,139600.0
2007-05-11 14:10:00,30.73,30.78,30.71,30.75,198300.0,22.2962,22.3325,22.2817,22.3107,198300.0
2007-05-11 14:15:00,30.74,30.78,30.71,30.75,68000.0,22.3035,22.3325,22.2817,22.3107,68000.0
2007-05-11 14:20:00,30.74,30.76,30.72,30.75,71800.0,22.3035,22.318,22.289,22.3107,71800.0
2007-05-11 14:25:00,30.74,30.75,30.73,30.73,51800.0,22.3035,22.3107,22.2962,22.2962,51800.0
2007-05-11 14:30:00,30.73,30.75,30.73,30.73,60200.0,22.2962,22.3107,22.2962,22.2962,60200.0
2007-05-11 14:35:00,30.73,30.76,30.73,30.75,80800.0,22.2962,22.318,22.2962,22.3107,80800.0
2007-05-11 14:40:00,30.75,30.76,30.74,30.75,73100.0,22.3107,22.318,22.3035,22.3107,73100.0
2007-05-11 14:45:00,30.74,30.79,30.74,30.79,29800.0,22.3035,22.3397,22.3035,22.3397,29800.0
2007-05-11 14:50:00,30.78,30.83,30.78,30.81,66100.0,22.3325,22.3688,22.3325,22.3543,66100.0
2007-05-11 14:55:00,30.81,30.82,30.75,30.76,52500.0,22.3543,22.3615,22.3107,22.318,52500.0
2007-05-11 15:00:00,30.76,30.78,30.75,30.76,44400.0,22.318,22.3325,22.3107,22.318,44400.0
2007-05-11 15:05:00,30.76,30.8,30.71,30.77,104500.0,22.318,22.347,22.2817,22.3252,104500.0
2007-05-11 15:10:00,30.78,30.78,30.72,30.75,144400.0,22.3325,22.3325,22.289,22.3107,144400.0
2007-05-11 15:15:00,30.75,30.79,30.74,30.78,70500.0,22.3107,22.3397,22.3035,22.3325,70500.0
2007-05-11 15:20:00,30.77,30.78,30.73,30.75,94800.0,22.3252,22.3325,22.2962,22.3107,94800.0
2007-05-11 15:25:00,30.76,30.77,30.73,30.74,85300.0,22.318,22.3252,22.2962,22.3035,85300.0
2007-05-11 15:30:00,30.74,30.77,30.74,30.76,98700.0,22.3035,22.3252,22.3035,22.318,98700.0
2007-05-11 15:35:00,30.76,30.84,30.75,30.84,155000.0,22.318,22.376,22.3107,22.376,155000.0
2007-05-11 15:40:00,30.83,30.88,30.83,30.88,248900.0,22.3688,22.405,22.3688,22.405,248900.0
2007-05-11 15:45:00,30.88,30.88,30.81,30.82,156800.0,22.405,22.405,22.3543,22.3615,156800.0
2007-05-11 15:50:00,30.82,30.83,30.79,30.82,235400.0,22.3615,22.3688,22.3397,22.3615,235400.0
2007-05-11 15:55:00,30.82,30.88,30.81,30.88,351900.0,22.3615,22.405,22.3543,22.405,351900.0
2007-05-14 09:30:00,30.93,31.12,30.9,31.07,114300.0,22.4413,22.5792,22.4196,22.5429,114300.0
2007-05-14 09:35:00,31.07,31.11,31.02,31.09,70600.0,22.5429,22.5719,22.5066,22.5574,70600.0
2007-05-14 09:40:00,31.08,31.1,31.04,31.05,55800.0,22.5502,22.5647,22.5211,22.5284,55800.0
2007-05-14 09:45:00,31.04,31.1,30.96,31.08,142300.0,22.5211,22.5647,22.4631,22.5502,142300.0
2007-05-14 09:50:00,31.08,31.12,31.05,31.12,90300.0,22.5502,22.5792,22.5284,22.5792,90300.0
2007-05-14 09:55:00,31.12,31.34,31.12,31.28,286700.0,22.5792,22.7388,22.5792,22.6953,286700.0
2007-05-14 10:00:00,31.28,31.28,31.23,31.24,168500.0,22.6953,22.6953,22.659,22.6662,168500.0
2007-05-14 10:05:00,31.24,31.29,31.24,31.27,113300.0,22.6662,22.7025,22.6662,22.688,113300.0
2007-05-14 10:10:00,31.27,31.39,31.27,31.29,119200.0,22.688,22.7751,22.688,22.7025,119200.0
2007-05-14 10:15:00,31.28,31.37,31.27,31.28,101100.0,22.6953,22.7606,22.688,22.6953,101100.0
2007-05-14 10:20:00,31.29,31.32,31.25,31.27,118300.0,22.7025,22.7243,22.6735,22.688,118300.0
2007-05-14 10:25:00,31.28,31.29,31.23,31.28,140700.0,22.6953,22.7025,22.659,22.6953,140700.0
2007-05-14 10:30:00,31.28,31.32,31.26,31.29,94100.0,22.6953,22.7243,22.6808,22.7025,94100.0
2007-05-14 10:35:00,31.3,31.33,31.26,31.33,107200.0,22.7098,22.7315,22.6808,22.7315,107200.0
2007-05-14 10:40:00,31.33,31.35,31.28,31.3,77600.0,22.7315,22.7461,22.6953,22.7098,77600.0
2007-05-14 10:45:00,31.3,31.35,31.28,31.35,63600.0,22.7098,22.7461,22.6953,22.7461,63600.0
2007-05-14 10:50:00,31.34,31.37,31.32,31.33,92300.0,22.7388,22.7606,22.7243,22.7315,92300.0
2007-05-14 10:55:00,31.33,31.34,31.29,31.29,54900.0,22.7315,22.7388,22.7025,22.7025,54900.0
2007-05-14 11:00:00,31.3,31.32,31.23,31.24,90600.0,22.7098,22.7243,22.659,22.6662,90600.0
2007-05-14 11:05:00,31.24,31.26,31.21,31.22,83600.0,22.6662,22.6808,22.6445,22.6517,83600.0
2007-05-14 11:10:00,31.22,31.23,31.18,31.22,164600.0,22.6517,22.659,22.6227,22.6517,164600.0
2007-05-14 11:15:00,31.22,31.26,31.17,31.26,150200.0,22.6517,22.6808,22.6155,22.6808,150200.0
2007-05-14 11:20:00,31.26,31.3,31.25,31.28,25900.0,22.6808,22.7098,22.6735,22.6953,25900.0
2007-05-14 11:25:00,31.28,31.31,31.23,31.29,106700.0,22.6953,22.717,22.659,22.7025,106700.0
2007-05-14 11:30:00,31.28,31.31,31.22,31.23,59900.0,22.6953,22.717,22.6517,22.659,59900.0
2007-05-14 11:35:00,31.23,31.29,31.23,31.26,78100.0,22.659,22.7025,22.659,22.6808,78100.0
2007-05-14 11:40:00,31.26,31.29,31.23,31.27,46500.0,22.6808,22.7025,22.659,22.688,46500.0
2007-05-14 11:45:00,31.27,31.29,31.24,31.28,56000.0,22.688,22.7025,22.6662,22.6953,56000.0
2007-05-14 11:50:00,31.27,31.28,31.22,31.25,64400.0,22.688,22.6953,22.6517,22.6735,64400.0
2007-05-14 11:55:00,31.25,31.25,31.2,31.23,110800.0,22.6735,22.6735,22.6372,22.659,110800.0
2007-05-14 12:00:00,31.22,31.26,31.21,31.24,56900.0,22.6517,22.6808,22.6445,22.6662,56900.0
2007-05-14 12:05:00,31.25,31.25,31.21,31.23,60000.0,22.6735,22.6735,22.6445,22.659,60000.0
2007-05-14 12:10:00,31.23,31.24,31.2,31.21,121200.0,22.659,22.6662,22.6372,22.6445,121200.0
2007-05-14 12:15:00,31.21,31.21,31.19,31.21,118900.0,22.6445,22.6445,22.63,22.6445,118900.0
2007-05-14 12:20:00,31.21,31.22,31.19,31.2,70900.0,22.6445,22.6517,22.63,22.6372,70900.0
2007-05-14 12:25:00,31.2,31.21,31.19,31.19,34700.0,22.6372,22.6445,22.63,22.63,34700.0
2007-05-14 12:30:00,31.19,31.22,31.19,31.21,31400.0,22.63,22.6517,22.63,22.6445,31400.0
2007-05-14 12:35:00,31.22,31.25,31.21,31.22,70600.0,22.6517,22.6735,22.6445,22.6517,70600.0
2007-05-14 12:40:00,31.22,31.35,31.22,31.33,161000.0,22.6517,22.7461,22.6517,22.7315,161000.0
2007-05-14 12:45:00,31.32,31.34,31.3,31.31,46800.0,22.7243,22.7388,22.7098,22.717,46800.0
2007-05-14 12:50:00,31.32,31.32,31.28,31.3,49500.0,22.7243,22.7243,22.6953,22.7098,49500.0
2007-05-14 12:55:00,31.3,31.32,31.3,31.3,22700.0,22.7098,22.7243,22.7098,22.7098,22700.0
2007-05-14 13:00:00,31.3,31.31,31.28,31.28,39400.0,22.7098,22.717,22.6953,22.6953,39400.0
2007-05-14 13:05:00,31.29,31.32,31.28,31.31,23900.0,22.7025,22.7243,22.6953,22.717,23900.0
2007-05-14 13:10:00,31.31,31.31,31.26,31.27,62800.0,22.717,22.717,22.6808,22.688,62800.0
2007-05-14 13:15:00,31.26,31.27,31.2,31.21,56800.0,22.6808,22.688,22.6372,22.6445,56800.0
2007-05-14 13:20:00,31.21,31.24,31.18,31.24,79900.0,22.6445,22.6662,22.6227,22.6662,79900.0
2007-05-14 13:25:00,31.24,31.28,31.23,31.27,36700.0,22.6662,22.6953,22.659,22.688,36700.0
2007-05-14 13:30:00,31.27,31.29,31.26,31.28,35500.0,22.688,22.7025,22.6808,22.6953,35500.0
2007-05-14 13:35:00,31.29,31.29,31.18,31.23,136300.0,22.7025,22.7025,22.6227,22.659,136300.0
2007-05-14 13:40:00,31.23,31.24,31.16,31.17,103400.0,22.659,22.6662,22.6082,22.6155,103400.0
2007-05-14 13:45:00,31.17,31.19,31.15,31.16,110500.0,22.6155,22.63,22.6009,22.6082,110500.0
2007-05-14 13:50:00,31.16,31.16,31.14,31.15,66700.0,22.6082,22.6082,22.5937,22.6009,66700.0
2007-05-14 13:55:00,31.15,31.15,31.05,31.06,53500.0,22.6009,22.6009,22.5284,22.5356,53500.0
2007-05-14 14:00:00,31.06,31.06,30.97,31.0,135700.0,22.5356,22.5356,22.4703,22.4921,135700.0
2007-05-14 14:05:00,31.01,31.09,31.0,31.09,109300.0,22.4994,22.5574,22.4921,22.5574,109300.0
2007-05-14 14:10:00,31.08,31.08,31.03,31.04,41100.0,22.5502,22.5502,22.5139,22.5211,41100.0
2007-05-14 14:15:00,31.03,31.07,30.98,31.02,87000.0,22.5139,22.5429,22.4776,22.5066,87000.0
2007-05-14 14:20:00,31.02,31.06,31.01,31.03,61200.0,22.5066,22.5356,22.4994,22.5139,61200.0
2007-05-14 14:25:00,31.02,31.1,31.02,31.08,65600.0,22.5066,22.5647,22.5066,22.5502,65600.0
2007-05-14 14:30:00,31.08,31.12,31.07,31.08,37100.0,22.5502,22.5792,22.5429,22.5502,37100.0
2007-05-14 14:35:00,31.09,31.09,31.02,31.03,51700.0,22.5574,22.5574,22.5066,22.5139,51700.0
2007-05-14 14:40:00,31.02,31.03,30.98,31.02,49300.0,22.5066,22.5139,22.4776,22.5066,49300.0
2007-05-14 14:45:00,31.02,31.05,31.0,31.03,30400.0,22.5066,22.5284,22.4921,22.5139,30400.0
2007-05-14 14:50:00,31.02,31.07,30.98,30.99,77200.0,22.5066,22.5429,22.4776,22.4849,77200.0
2007-05-14 14:55:00,30.98,31.0,30.94,30.95,76300.0,22.4776,22.4921,22.4486,22.4558,76300.0
2007-05-14 15:00:00,30.95,31.0,30.93,30.98,134000.0,22.4558,22.4921,22.4413,22.4776,134000.0
2007-05-14 15:05:00,30.98,31.03,30.97,31.02,92800.0,22.4776,22.5139,22.4703,22.5066,92800.0
2007-05-14 15:10:00,31.02,31.05,30.99,31.04,83500.0,22.5066,22.5284,22.4849,22.5211,83500.0
2007-05-14 15:15:00,31.03,31.03,30.97,30.99,101600.0,22.5139,22.5139,22.4703,22.4849,101600.0
2007-05-14 15:20:00,30.99,31.01,30.97,30.98,82300.0,22.4849,22.4994,22.4703,22.4776,82300.0
2007-05-14 15:25:00,30.97,31.0,30.94,30.99,54000.0,22.4703,22.4921,22.4486,22.4849,54000.0
2007-05-14 15:30:00,31.0,31.01,30.96,30.98,128100.0,22.4921,22.4994,22.4631,22.4776,128100.0
2007-05-14 15:35:00,30.98,31.01,30.94,30.94,79100.0,22.4776,22.4994,22.4486,22.4486,79100.0
2007-05-14 15:40:00,30.94,30.98,30.93,30.96,113500.0,22.4486,22.4776,22.4413,22.4631,113500.0
2007-05-14 15:45:00,30.96,30.99,30.94,30.98,172600.0,22.4631,22.4849,22.4486,22.4776,172600.0
2007-05-14 15:50:00,30.98,31.0,30.97,30.98,194300.0,22.4776,22.4921,22.4703,22.4776,194300.0
2007-05-14 15:55:00,30.98,31.01,30.96,31.01,363400.0,22.4776,22.4994,22.4631,22.4994,363400.0
2007-05-15 09:30:00,30.9,31.06,30.71,31.02,183600.0,22.4196,22.5356,22.2817,22.5066,183600.0
2007-05-15 09:35:00,31.02,31.06,30.74,30.82,247300.0,22.5066,22.5356,22.3035,22.3615,247300.0
2007-05-15 09:40:00,30.82,30.92,30.8,30.87,212200.0,22.3615,22.4341,22.347,22.3978,212200.0
2007-05-15 09:45:00,30.87,30.87,30.75,30.8,296600.0,22.3978,22.3978,22.3107,22.347,296600.0
2007-05-15 09:50:00,30.8,30.84,30.76,30.84,274500.0,22.347,22.376,22.318,22.376,274500.0
2007-05-15 09:55:00,30.84,30.9,30.8,30.88,322300.0,22.376,22.4196,22.347,22.405,322300.0
2007-05-15 10:00:00,30.89,31.27,30.8,31.2,400800.0,22.4123,22.688,22.347,22.6372,400800.0
2007-05-15 10:05:00,31.22,31.5,31.1,31.5,519600.0,22.6517,22.8549,22.5647,22.8549,519600.0
2007-05-15 10:10:00,31.49,31.57,31.47,31.56,377400.0,22.8476,22.9057,22.8331,22.8984,377400.0
2007-05-15 10:15:00,31.56,31.57,31.39,31.52,209800.0,22.8984,22.9057,22.7751,22.8694,209800.0
2007-05-15 10:20:00,31.53,31.53,31.36,31.43,164500.0,22.8767,22.8767,22.7533,22.8041,164500.0
2007-05-15 10:25:00,31.42,31.43,31.37,31.43,78500.0,22.7968,22.8041,22.7606,22.8041,78500.0
2007-05-15 10:30:00,31.43,31.43,31.3,31.36,98200.0,22.8041,22.8041,22.7098,22.7533,98200.0
2007-05-15 10:35:00,31.37,31.39,31.26,31.26,83300.0,22.7606,22.7751,22.6808,22.6808,83300.0
2007-05-15 10:40:00,31.26,31.28,31.18,31.21,82900.0,22.6808,22.6953,22.6227,22.6445,82900.0
2007-05-15 10:45:00,31.21,31.26,31.19,31.2,94000.0,22.6445,22.6808,22.63,22.6372,94000.0
2007-05-15 10:50:00,31.19,31.23,31.16,31.17,71300.0,22.63,22.659,22.6082,22.6155,71300.0
2007-05-15 10:55:00,31.18,31.18,31.08,31.11,105900.0,22.6227,22.6227,22.5502,22.5719,105900.0
2007-05-15 11:00:00,31.11,31.26,31.1,31.25,188900.0,22.5719,22.6808,22.5647,22.6735,188900.0
2007-05-15 11:05:00,31.25,31.25,31.16,31.17,41900.0,22.6735,22.6735,22.6082,22.6155,41900.0
2007-05-15 11:10:00,31.17,31.22,31.11,31.21,50200.0,22.6155,22.6517,22.5719,22.6445,50200.0
2007-05-15 11:15:00,31.22,31.33,31.21,31.31,59700.0,22.6517,22.7315,22.6445,22.717,59700.0
2007-05-15 11:20:00,31.31,31.32,31.27,31.31,38100.0,22.717,22.7243,22.688,22.717,38100.0
2007-05-15 11:25:00,31.31,31.32,31.24,31.29,61100.0,22.717,22.7243,22.6662,22.7025,61100.0
2007-05-15 11:30:00,31.29,31.33,31.27,31.32,62800.0,22.7025,22.7315,22.688,22.7243,62800.0
2007-05-15 11:35:00,31.32,31.35,31.29,31.35,108000.0,22.7243,22.7461,22.7025,22.7461,108000.0
2007-05-15 11:40:00,31.36,31.43,31.34,31.42,90000.0,22.7533,22.8041,22.7388,22.7968,90000.0
2007-05-15 11:45:00,31.42,31.42,31.4,31.41,83600.0,22.7968,22.7968,22.7823,22.7896,83600.0
2007-05-15 11:50:00,31.42,31.43,31.33,31.33,101100.0,22.7968,22.8041,22.7315,22.7315,101100.0
2007-05-15 11:55:00,31.33,31.34,31.3,31.3,44600.0,22.7315,22.7388,22.7098,22.7098,44600.0
2007-05-15 12:00:00,31.31,31.31,31.26,31.27,60400.0,22.717,22.717,22.6808,22.688,60400.0
2007-05-15 12:05:00,31.27,31.28,31.22,31.26,101100.0,22.688,22.6953,22.6517,22.6808,101100.0
2007-05-15 12:10:00,31.26,31.32,31.25,31.31,86600.0,22.6808,22.7243,22.6735,22.717,86600.0
2007-05-15 12:15:00,31.3,31.31,31.22,31.22,57400.0,22.7098,22.717,22.6517,22.6517,57400.0
2007-05-15 12:20:00,31.22,31.23,31.14,31.18,104100.0,22.6517,22.659,22.5937,22.6227,104100.0
2007-05-15 12:25:00,31.18,31.18,31.15,31.15,89900.0,22.6227,22.6227,22.6009,22.6009,89900.0
2007-05-15 12:30:00,31.16,31.16,31.12,31.13,59800.0,22.6082,22.6082,22.5792,22.5864,59800.0
2007-05-15 12:35:00,31.14,31.2,31.14,31.2,36800.0,22.5937,22.6372,22.5937,22.6372,36800.0
2007-05-15 12:40:00,31.2,31.3,31.19,31.26,71000.0,22.6372,22.7098,22.63,22.6808,71000.0
2007-05-15 12:45:00,31.26,31.27,31.2,31.2,99000.0,22.6808,22.688,22.6372,22.6372,99000.0
2007-05-15 12:50:00,31.2,31.24,31.18,31.2,67100.0,22.6372,22.6662,22.6227,22.6372,67100.0
2007-05-15 12:55:00,31.2,31.21,31.12,31.12,78200.0,22.6372,22.6445,22.5792,22.5792,78200.0
2007-05-15 13:00:00,31.12,31.17,31.09,31.12,119200.0,22.5792,22.6155,22.5574,22.5792,119200.0
2007-05-15 13:05:00,31.11,31.13,31.07,31.08,91300.0,22.5719,22.5864,22.5429,22.5502,91300.0
2007-05-15 13:10:00,31.08,31.17,31.06,31.15,147600.0,22.5502,22.6155,22.5356,22.6009,147600.0
2007-05-15 13:15:00,31.15,31.19,31.15,31.16,23000.0,22.6009,22.63,22.6009,22.6082,23000.0
2007-05-15 13:20:00,31.16,31.16,31.13,31.13,16400.0,22.6082,22.6082,22.5864,22.5864,16400.0
2007-05-15 13:25:00,31.13,31.16,31.09,31.11,44400.0,22.5864,22.6082,22.5574,22.5719,44400.0
2007-05-15 13:30:00,31.12,31.17,31.11,31.15,51100.0,22.5792,22.6155,22.5719,22.6009,51100.0
2007-05-15 13:35:00,31.14,31.17,31.13,31.16,37500.0,22.5937,22.6155,22.5864,22.6082,37500.0
2007-05-15 13:40:00,31.15,31.16,31.06,31.06,59100.0,22.6009,22.6082,22.5356,22.5356,59100.0
2007-05-15 13:45:00,31.06,31.06,30.95,30.97,135800.0,22.5356,22.5356,22.4558,22.4703,135800.0
2007-05-15 13:50:00,30.97,31.06,30.95,31.05,170900.0,22.4703,22.5356,22.4558,22.5284,170900.0
2007-05-15 13:55:00,31.05,31.1,31.05,31.08,83500.0,22.5284,22.5647,22.5284,22.5502,83500.0
2007-05-15 14:00:00,31.09,31.09,31.06,31.07,31200.0,22.5574,22.5574,22.5356,22.5429,31200.0
2007-05-15 14:05:00,31.08,31.17,31.07,31.16,67800.0,22.5502,22.6155,22.5429,22.6082,67800.0
2007-05-15 14:10:00,31.16,31.17,31.12,31.14,61600.0,22.6082,22.6155,22.5792,22.5937,61600.0
2007-05-15 14:15:00,31.14,31.15,31.05,31.06,72300.0,22.5937,22.6009,22.5284,22.5356,72300.0
2007-05-15 14:20:00,31.06,31.07,31.0,31.01,188100.0,22.5356,22.5429,22.4921,22.4994,188100.0
2007-05-15 14:25:00,31.01,31.02,30.97,30.98,157200.0,22.4994,22.5066,22.4703,22.4776,157200.0
2007-05-15 14:30:00,30.98,31.02,30.98,31.02,73500.0,22.4776,22.5066,22.4776,22.5066,73500.0
2007-05-15 14:35:00,31.01,31.02,30.94,30.96,102000.0,22.4994,22.5066,22.4486,22.4631,102000.0
2007-05-15 14:40:00,30.98,31.03,30.95,30.97,149700.0,22.4776,22.5139,22.4558,22.4703,149700.0
2007-05-15 14:45:00,30.97,31.01,30.92,30.94,160300.0,22.4703,22.4994,22.4341,22.4486,160300.0
2007-05-15 14:50:00,30.95,31.0,30.93,30.99,93900.0,22.4558,22.4921,22.4413,22.4849,93900.0
2007-05-15 14:55:00,30.99,30.99,30.94,30.98,95400.0,22.4849,22.4849,22.4486,22.4776,95400.0
2007-05-15 15:00:00,30.98,31.01,30.96,30.99,73200.0,22.4776,22.4994,22.4631,22.4849,73200.0
2007-05-15 15:05:00,30.99,31.0,30.95,30.98,54800.0,22.4849,22.4921,22.4558,22.4776,54800.0
2007-05-15 15:10:00,30.98,31.02,30.94,31.01,111000.0,22.4776,22.5066,22.4486,22.4994,111000.0
2007-05-15 15:15:00,31.0,31.03,30.98,31.0,79100.0,22.4921,22.5139,22.4776,22.4921,79100.0
2007-05-15 15:20:00,31.0,31.0,30.91,30.92,85500.0,22.4921,22.4921,22.4268,22.4341,85500.0
2007-05-15 15:25:00,30.92,31.01,30.89,31.0,93000.0,22.4341,22.4994,22.4123,22.4921,93000.0
2007-05-15 15:30:00,31.01,31.01,30.95,30.98,96000.0,22.4994,22.4994,22.4558,22.4776,96000.0
2007-05-15 15:35:00,30.98,31.01,30.97,31.01,92100.0,22.4776,22.4994,22.4703,22.4994,92100.0
2007-05-15 15:40:00,31.02,31.04,30.97,30.99,114200.0,22.5066,22.5211,22.4703,22.4849,114200.0
2007-05-15 15:45:00,30.99,31.0,30.91,30.92,88200.0,22.4849,22.4921,22.4268,22.4341,88200.0
2007-05-15 15:50:00,30.92,30.93,30.85,30.88,223900.0,22.4341,22.4413,22.3833,22.405,223900.0
2007-05-15 15:55:00,30.88,30.91,30.86,30.9,224400.0,22.405,22.4268,22.3905,22.4196,224400.0
2007-05-16 09:30:00,31.0,31.15,30.95,31.06,196200.0,22.4921,22.6009,22.4558,22.5356,196200.0
2007-05-16 09:35:00,31.05,31.42,31.03,31.39,226600.0,22.5284,22.7968,22.5139,22.7751,226600.0
2007-05-16 09:40:00,31.39,31.41,31.34,31.36,200800.0,22.7751,22.7896,22.7388,22.7533,200800.0
2007-05-16 09:45:00,31.36,31.38,31.34,31.37,116000.0,22.7533,22.7678,22.7388,22.7606,116000.0
2007-05-16 09:50:00,31.37,31.37,31.32,31.35,119400.0,22.7606,22.7606,22.7243,22.7461,119400.0
2007-05-16 09:55:00,31.36,31.39,31.35,31.35,118200.0,22.7533,22.7751,22.7461,22.7461,118200.0
2007-05-16 10:00:00,31.36,31.37,31.35,31.37,181400.0,22.7533,22.7606,22.7461,22.7606,181400.0
2007-05-16 10:05:00,31.37,31.37,31.35,31.35,72000.0,22.7606,22.7606,22.7461,22.7461,72000.0
2007-05-16 10:10:00,31.35,31.38,31.34,31.36,177400.0,22.7461,22.7678,22.7388,22.7533,177400.0
2007-05-16 10:15:00,31.36,31.37,31.35,31.35,240100.0,22.7533,22.7606,22.7461,22.7461,240100.0
2007-05-16 10:20:00,31.35,31.38,31.35,31.37,102100.0,22.7461,22.7678,22.7461,22.7606,102100.0
2007-05-16 10:25:00,31.37,31.43,31.36,31.43,153400.0,22.7606,22.8041,22.7533,22.8041,153400.0
2007-05-16 10:30:00,31.42,31.44,31.39,31.39,80100.0,22.7968,22.8114,22.7751,22.7751,80100.0
2007-05-16 10:35:00,31.4,31.42,31.37,31.39,300800.0,22.7823,22.7968,22.7606,22.7751,300800.0
2007-05-16 10:40:00,31.39,31.39,31.37,31.38,168700.0,22.7751,22.7751,22.7606,22.7678,168700.0
2007-05-16 10:45:00,31.38,31.4,31.33,31.33,170600.0,22.7678,22.7823,22.7315,22.7315,170600.0
2007-05-16 10:50:00,31.34,31.37,31.24,31.24,57900.0,22.7388,22.7606,22.6662,22.6662,57900.0
2007-05-16 10:55:00,31.24,31.24,31.19,31.2,135000.0,22.6662,22.6662,22.63,22.6372,135000.0
2007-05-16 11:00:00,31.2,31.23,31.15,31.21,122100.0,22.6372,22.659,22.6009,22.6445,122100.0
2007-05-16 11:05:00,31.21,31.21,31.17,31.18,105400.0,22.6445,22.6445,22.6155,22.6227,105400.0
2007-05-16 11:10:00,31.17,31.18,31.15,31.16,124300.0,22.6155,22.6227,22.6009,22.6082,124300.0
2007-05-16 11:15:00,31.17,31.2,31.13,31.16,113000.0,22.6155,22.6372,22.5864,22.6082,113000.0
2007-05-16 11:20:00,31.16,31.23,31.15,31.21,224500.0,22.6082,22.659,22.6009,22.6445,224500.0
2007-05-16 11:25:00,31.21,31.23,31.17,31.18,59000.0,22.6445,22.659,22.6155,22.6227,59000.0
2007-05-16 11:30:00,31.19,31.2,31.15,31.18,105200.0,22.63,22.6372,22.6009,22.6227,105200.0
2007-05-16 11:35:00,31.18,31.29,31.17,31.29,173400.0,22.6227,22.7025,22.6155,22.7025,173400.0
2007-05-16 11:40:00,31.29,31.32,31.22,31.32,156300.0,22.7025,22.7243,22.6517,22.7243,156300.0
2007-05-16 11:45:00,31.32,31.32,31.23,31.26,47900.0,22.7243,22.7243,22.659,22.6808,47900.0
2007-05-16 11:50:00,31.26,31.31,31.24,31.31,50800.0,22.6808,22.717,22.6662,22.717,50800.0
2007-05-16 11:55:00,31.31,31.35,31.27,31.29,86300.0,22.717,22.7461,22.688,22.7025,86300.0
2007-05-16 12:00:00,31.3,31.32,31.26,31.26,59700.0,22.7098,22.7243,22.6808,22.6808,59700.0
2007-05-16 12:05:00,31.26,31.27,31.2,31.22,146200.0,22.6808,22.688,22.6372,22.6517,146200.0
2007-05-16 12:10:00,31.21,31.25,31.19,31.22,102300.0,22.6445,22.6735,22.63,22.6517,102300.0
2007-05-16 12:15:00,31.23,31.25,31.21,31.23,42000.0,22.659,22.6735,22.6445,22.659,42000.0
2007-05-16 12:20:00,31.23,31.25,31.2,31.23,82200.0,22.659,22.6735,22.6372,22.659,82200.0
2007-05-16 12:25:00,31.23,31.23,31.2,31.22,43800.0,22.659,22.659,22.6372,22.6517,43800.0
2007-05-16 12:30:00,31.22,31.24,31.21,31.21,56400.0,22.6517,22.6662,22.6445,22.6445,56400.0
2007-05-16 12:35:00,31.21,31.26,31.2,31.24,124300.0,22.6445,22.6808,22.6372,22.6662,124300.0
2007-05-16 12:40:00,31.24,31.25,31.19,31.21,105000.0,22.6662,22.6735,22.63,22.6445,105000.0
2007-05-16 12:45:00,31.21,31.23,31.2,31.21,39700.0,22.6445,22.659,22.6372,22.6445,39700.0
2007-05-16 12:50:00,31.21,31.28,31.2,31.28,60000.0,22.6445,22.6953,22.6372,22.6953,60000.0
2007-05-16 12:55:00,31.27,31.34,31.23,31.33,41200.0,22.688,22.7388,22.659,22.7315,41200.0
2007-05-16 13:00:00,31.32,31.32,31.2,31.22,66700.0,22.7243,22.7243,22.6372,22.6517,66700.0
2007-05-16 13:05:00,31.21,31.24,31.2,31.21,53000.0,22.6445,22.6662,22.6372,22.6445,53000.0
2007-05-16 13:10:00,31.21,31.22,31.2,31.21,87400.0,22.6445,22.6517,22.6372,22.6445,87400.0
2007-05-16 13:15:00,31.22,31.23,31.21,31.22,24700.0,22.6517,22.659,22.6445,22.6517,24700.0
2007-05-16 13:20:00,31.22,31.3,31.22,31.27,63500.0,22.6517,22.7098,22.6517,22.688,63500.0
2007-05-16 13:25:00,31.27,31.27,31.2,31.24,27600.0,22.688,22.688,22.6372,22.6662,27600.0
2007-05-16 13:30:00,31.24,31.27,31.21,31.23,116300.0,22.6662,22.688,22.6445,22.659,116300.0
2007-05-16 13:35:00,31.23,31.27,31.22,31.24,28700.0,22.659,22.688,22.6517,22.6662,28700.0
2007-05-16 13:40:00,31.24,31.33,31.24,31.33,56900.0,22.6662,22.7315,22.6662,22.7315,56900.0
2007-05-16 13:45:00,31.33,31.37,31.24,31.25,63300.0,22.7315,22.7606,22.6662,22.6735,63300.0
2007-05-16 13:50:00,31.26,31.3,31.25,31.28,119300.0,22.6808,22.7098,22.6735,22.6953,119300.0
2007-05-16 13:55:00,31.27,31.28,31.24,31.26,29400.0,22.688,22.6953,22.6662,22.6808,29400.0
2007-05-16 14:00:00,31.27,31.31,31.24,31.3,44800.0,22.688,22.717,22.6662,22.7098,44800.0
2007-05-16 14:05:00,31.3,31.35,31.29,31.35,105200.0,22.7098,22.7461,22.7025,22.7461,105200.0
2007-05-16 14:10:00,31.35,31.39,31.34,31.35,124300.0,22.7461,22.7751,22.7388,22.7461,124300.0
2007-05-16 14:15:00,31.35,31.36,31.31,31.34,79200.0,22.7461,22.7533,22.717,22.7388,79200.0
2007-05-16 14:20:00,31.33,31.33,31.25,31.25,60400.0,22.7315,22.7315,22.6735,22.6735,60400.0
2007-05-16 14:25:00,31.25,31.26,31.2,31.21,115400.0,22.6735,22.6808,22.6372,22.6445,115400.0
2007-05-16 14:30:00,31.21,31.22,31.13,31.14,133500.0,22.6445,22.6517,22.5864,22.5937,133500.0
2007-05-16 14:35:00,31.14,31.18,31.13,31.16,86500.0,22.5937,22.6227,22.5864,22.6082,86500.0
2007-05-16 14:40:00,31.16,31.25,31.14,31.23,100700.0,22.6082,22.6735,22.5937,22.659,100700.0
2007-05-16 14:45:00,31.24,31.29,31.23,31.26,72600.0,22.6662,22.7025,22.659,22.6808,72600.0
2007-05-16 14:50:00,31.25,31.25,31.2,31.22,43500.0,22.6735,22.6735,22.6372,22.6517,43500.0
2007-05-16 14:55:00,31.22,31.24,31.22,31.22,34300.0,22.6517,22.6662,22.6517,22.6517,34300.0
2007-05-16 15:00:00,31.22,31.23,31.15,31.18,73800.0,22.6517,22.659,22.6009,22.6227,73800.0
2007-05-16 15:05:00,31.18,31.19,31.15,31.17,28400.0,22.6227,22.63,22.6009,22.6155,28400.0
2007-05-16 15:10:00,31.17,31.18,31.12,31.14,93000.0,22.6155,22.6227,22.5792,22.5937,93000.0
2007-05-16 15:15:00,31.14,31.16,31.12,31.14,67300.0,22.5937,22.6082,22.5792,22.5937,67300.0
2007-05-16 15:20:00,31.14,31.15,31.12,31.14,95900.0,22.5937,22.6009,22.5792,22.5937,95900.0
2007-05-16 15:25:00,31.14,31.16,31.13,31.13,97800.0,22.5937,22.6082,22.5864,22.5864,97800.0
2007-05-16 15:30:00,31.13,31.19,31.12,31.19,92200.0,22.5864,22.63,22.5792,22.63,92200.0
2007-05-16 15:35:00,31.18,31.23,31.18,31.22,81600.0,22.6227,22.659,22.6227,22.6517,81600.0
2007-05-16 15:40:00,31.23,31.27,31.22,31.24,144500.0,22.659,22.688,22.6517,22.6662,144500.0
2007-05-16 15:45:00,31.25,31.28,31.22,31.25,134900.0,22.6735,22.6953,22.6517,22.6735,134900.0
2007-05-16 15:50:00,31.25,31.27,31.22,31.27,284000.0,22.6735,22.688,22.6517,22.688,284000.0
2007-05-16 15:55:00,31.27,31.34,31.25,31.3,247500.0,22.688,22.7388,22.6735,22.7098,247500.0
2007-05-17 09:30:00,31.29,31.29,31.21,31.23,175700.0,22.7025,22.7025,22.6445,22.659,175700.0
2007-05-17 09:35:00,31.22,31.42,31.22,31.42,124600.0,22.6517,22.7968,22.6517,22.7968,124600.0
2007-05-17 09:40:00,31.42,31.42,31.32,31.34,136400.0,22.7968,22.7968,22.7243,22.7388,136400.0
2007-05-17 09:45:00,31.34,31.35,31.25,31.3,72800.0,22.7388,22.7461,22.6735,22.7098,72800.0
2007-05-17 09:50:00,31.31,31.37,31.28,31.33,76400.0,22.717,22.7606,22.6953,22.7315,76400.0
2007-05-17 09:55:00,31.33,31.37,31.32,31.33,46900.0,22.7315,22.7606,22.7243,22.7315,46900.0
2007-05-17 10:00:00,31.33,31.34,31.26,31.32,130800.0,22.7315,22.7388,22.6808,22.7243,130800.0
2007-05-17 10:05:00,31.32,31.56,31.32,31.55,236100.0,22.7243,22.8984,22.7243,22.8912,236100.0
2007-05-17 10:10:00,31.55,31.56,31.51,31.52,64600.0,22.8912,22.8984,22.8621,22.8694,64600.0
2007-05-17 10:15:00,31.53,31.55,31.39,31.39,117400.0,22.8767,22.8912,22.7751,22.7751,117400.0
2007-05-17 10:20:00,31.39,31.4,31.33,31.38,85300.0,22.7751,22.7823,22.7315,22.7678,85300.0
2007-05-17 10:25:00,31.38,31.42,31.35,31.35,56000.0,22.7678,22.7968,22.7461,22.7461,56000.0
2007-05-17 10:30:00,31.36,31.38,31.34,31.34,30600.0,22.7533,22.7678,22.7388,22.7388,30600.0
2007-05-17 10:35:00,31.35,31.35,31.24,31.24,83800.0,22.7461,22.7461,22.6662,22.6662,83800.0
2007-05-17 10:40:00,31.25,31.31,31.21,31.22,98100.0,22.6735,22.717,22.6445,22.6517,98100.0
2007-05-17 10:45:00,31.22,31.26,31.18,31.2,82800.0,22.6517,22.6808,22.6227,22.6372,82800.0
2007-05-17 10:50:00,31.2,31.31,31.19,31.28,95000.0,22.6372,22.717,22.63,22.6953,95000.0
2007-05-17 10:55:00,31.29,31.33,31.26,31.32,35400.0,22.7025,22.7315,22.6808,22.7243,35400.0
2007-05-17 11:00:00,31.32,31.44,31.32,31.38,111300.0,22.7243,22.8114,22.7243,22.7678,111300.0
2007-05-17 11:05:00,31.37,31.43,31.3,31.41,47900.0,22.7606,22.8041,22.7098,22.7896,47900.0
2007-05-17 11:10:00,31.4,31.43,31.37,31.4,50900.0,22.7823,22.8041,22.7606,22.7823,50900.0
2007-05-17 11:15:00,31.39,31.4,31.35,31.35,40800.0,22.7751,22.7823,22.7461,22.7461,40800.0
2007-05-17 11:20:00,31.36,31.37,31.32,31.35,38100.0,22.7533,22.7606,22.7243,22.7461,38100.0
2007-05-17 11:25:00,31.34,31.35,31.3,31.31,31700.0,22.7388,22.7461,22.7098,22.717,31700.0
2007-05-17 11:30:00,31.31,31.34,31.29,31.31,45200.0,22.717,22.7388,22.7025,22.717,45200.0
2007-05-17 11:35:00,31.31,31.33,31.3,31.3,23400.0,22.717,22.7315,22.7098,22.7098,23400.0
2007-05-17 11:40:00,31.3,31.32,31.28,31.31,30400.0,22.7098,22.7243,22.6953,22.717,30400.0
2007-05-17 11:45:00,31.3,31.41,31.27,31.39,68100.0,22.7098,22.7896,22.688,22.7751,68100.0
2007-05-17 11:50:00,31.39,31.41,31.28,31.29,58100.0,22.7751,22.7896,22.6953,22.7025,58100.0
2007-05-17 11:55:00,31.28,31.3,31.25,31.28,30800.0,22.6953,22.7098,22.6735,22.6953,30800.0
2007-05-17 12:00:00,31.27,31.29,31.24,31.24,57500.0,22.688,22.7025,22.6662,22.6662,57500.0
2007-05-17 12:05:00,31.24,31.25,31.21,31.22,33300.0,22.6662,22.6735,22.6445,22.6517,33300.0
2007-05-17 12:10:00,31.23,31.24,31.21,31.22,36100.0,22.659,22.6662,22.6445,22.6517,36100.0
2007-05-17 12:15:00,31.23,31.26,31.21,31.22,39100.0,22.659,22.6808,22.6445,22.6517,39100.0
2007-05-17 12:20:00,31.22,31.22,31.2,31.21,53500.0,22.6517,22.6517,22.6372,22.6445,53500.0
2007-05-17 12:25:00,31.2,31.23,31.2,31.23,55000.0,22.6372,22.659,22.6372,22.659,55000.0
2007-05-17 12:30:00,31.23,31.26,31.22,31.22,43700.0,22.659,22.6808,22.6517,22.6517,43700.0
2007-05-17 12:35:00,31.22,31.22,31.16,31.19,57900.0,22.6517,22.6517,22.6082,22.63,57900.0
2007-05-17 12:40:00,31.19,31.2,31.16,31.16,31500.0,22.63,22.6372,22.6082,22.6082,31500.0
2007-05-17 12:45:00,31.16,31.2,31.15,31.2,55500.0,22.6082,22.6372,22.6009,22.6372,55500.0
2007-05-17 12:50:00,31.2,31.23,31.2,31.23,28600.0,22.6372,22.659,22.6372,22.659,28600.0
2007-05-17 12:55:00,31.22,31.23,31.19,31.2,31800.0,22.6517,22.659,22.63,22.6372,31800.0
2007-05-17 13:00:00,31.19,31.23,31.17,31.23,73600.0,22.63,22.659,22.6155,22.659,73600.0
2007-05-17 13:05:00,31.23,31.26,31.18,31.26,86700.0,22.659,22.6808,22.6227,22.6808,86700.0
2007-05-17 13:10:00,31.25,31.26,31.23,31.26,29800.0,22.6735,22.6808,22.659,22.6808,29800.0
2007-05-17 13:15:00,31.25,31.29,31.23,31.27,99500.0,22.6735,22.7025,22.659,22.688,99500.0
2007-05-17 13:20:00,31.29,31.36,31.26,31.35,76700.0,22.7025,22.7533,22.6808,22.7461,76700.0
2007-05-17 13:25:00,31.34,31.36,31.31,31.35,43400.0,22.7388,22.7533,22.717,22.7461,43400.0
2007-05-17 13:30:00,31.36,31.4,31.34,31.38,45200.0,22.7533,22.7823,22.7388,22.7678,45200.0
2007-05-17 13:35:00,31.38,31.38,31.33,31.33,46300.0,22.7678,22.7678,22.7315,22.7315,46300.0
2007-05-17 13:40:00,31.33,31.35,31.32,31.35,32100.0,22.7315,22.7461,22.7243,22.7461,32100.0
2007-05-17 13:45:00,31.35,31.36,31.33,31.34,22500.0,22.7461,22.7533,22.7315,22.7388,22500.0
2007-05-17 13:50:00,31.33,31.34,31.31,31.33,29300.0,22.7315,22.7388,22.717,22.7315,29300.0
2007-05-17 13:55:00,31.32,31.35,31.32,31.35,49600.0,22.7243,22.7461,22.7243,22.7461,49600.0
2007-05-17 14:00:00,31.35,31.41,31.35,31.41,150400.0,22.7461,22.7896,22.7461,22.7896,150400.0
2007-05-17 14:05:00,31.4,31.45,31.39,31.45,56100.0,22.7823,22.8186,22.7751,22.8186,56100.0
2007-05-17 14:10:00,31.45,31.45,31.37,31.4,76200.0,22.8186,22.8186,22.7606,22.7823,76200.0
2007-05-17 14:15:00,31.39,31.46,31.39,31.46,94300.0,22.7751,22.8259,22.7751,22.8259,94300.0
2007-05-17 14:20:00,31.45,31.47,31.44,31.45,54200.0,22.8186,22.8331,22.8114,22.8186,54200.0
2007-05-17 14:25:00,31.46,31.47,31.44,31.46,41700.0,22.8259,22.8331,22.8114,22.8259,41700.0
2007-05-17 14:30:00,31.47,31.49,31.45,31.46,61400.0,22.8331,22.8476,22.8186,22.8259,61400.0
2007-05-17 14:35:00,31.45,31.48,31.44,31.46,63800.0,22.8186,22.8404,22.8114,22.8259,63800.0
2007-05-17 14:40:00,31.45,31.46,31.45,31.45,30500.0,22.8186,22.8259,22.8186,22.8186,30500.0
2007-05-17 14:45:00,31.45,31.47,31.41,31.46,146800.0,22.8186,22.8331,22.7896,22.8259,146800.0
2007-05-17 14:50:00,31.46,31.52,31.46,31.5,86700.0,22.8259,22.8694,22.8259,22.8549,86700.0
2007-05-17 14:55:00,31.51,31.53,31.47,31.47,70700.0,22.8621,22.8767,22.8331,22.8331,70700.0
2007-05-17 15:00:00,31.47,31.54,31.46,31.54,99700.0,22.8331,22.8839,22.8259,22.8839,99700.0
2007-05-17 15:05:00,31.54,31.54,31.45,31.46,72400.0,22.8839,22.8839,22.8186,22.8259,72400.0
2007-05-17 15:10:00,31.45,31.49,31.45,31.48,46900.0,22.8186,22.8476,22.8186,22.8404,46900.0
2007-05-17 15:15:00,31.48,31.5,31.45,31.5,64900.0,22.8404,22.8549,22.8186,22.8549,64900.0
2007-05-17 15:20:00,31.51,31.51,31.45,31.48,71600.0,22.8621,22.8621,22.8186,22.8404,71600.0
2007-05-17 15:25:00,31.48,31.5,31.46,31.46,93200.0,22.8404,22.8549,22.8259,22.8259,93200.0
2007-05-17 15:30:00,31.46,31.5,31.43,31.44,93000.0,22.8259,22.8549,22.8041,22.8114,93000.0
2007-05-17 15:35:00,31.44,31.44,31.35,31.35,156100.0,22.8114,22.8114,22.7461,22.7461,156100.0
2007-05-17 15:40:00,31.35,31.37,31.29,31.33,146900.0,22.7461,22.7606,22.7025,22.7315,146900.0
2007-05-17 15:45:00,31.33,31.34,31.3,31.33,119600.0,22.7315,22.7388,22.7098,22.7315,119600.0
2007-05-17 15:50:00,31.33,31.38,31.32,31.36,123500.0,22.7315,22.7678,22.7243,22.7533,123500.0
2007-05-17 15:55:00,31.36,31.36,31.29,31.3,172400.0,22.7533,22.7533,22.7025,22.7098,172400.0
2007-05-18 09:30:00,31.51,31.52,31.41,31.51,1047400.0,22.8621,22.8694,22.7896,22.8621,1047400.0
2007-05-18 09:35:00,31.5,31.52,31.45,31.45,111000.0,22.8549,22.8694,22.8186,22.8186,111000.0
2007-05-18 09:40:00,31.46,31.58,31.43,31.55,105500.0,22.8259,22.9129,22.8041,22.8912,105500.0
2007-05-18 09:45:00,31.55,31.56,31.48,31.52,210500.0,22.8912,22.8984,22.8404,22.8694,210500.0
2007-05-18 09:50:00,31.52,31.6,31.51,31.54,105400.0,22.8694,22.9274,22.8621,22.8839,105400.0
2007-05-18 09:55:00,31.54,31.58,31.51,31.57,65000.0,22.8839,22.9129,22.8621,22.9057,65000.0
2007-05-18 10:00:00,31.58,31.65,31.53,31.55,159700.0,22.9129,22.9637,22.8767,22.8912,159700.0
2007-05-18 10:05:00,31.54,31.72,31.52,31.72,117800.0,22.8839,23.0145,22.8694,23.0145,117800.0
2007-05-18 10:10:00,31.72,31.82,31.71,31.79,255100.0,23.0145,23.0871,23.0072,23.0653,255100.0
2007-05-18 10:15:00,31.8,31.81,31.73,31.78,133900.0,23.0725,23.0798,23.0218,23.058,133900.0
2007-05-18 10:20:00,31.77,31.91,31.77,31.88,162400.0,23.0508,23.1524,23.0508,23.1306,162400.0
2007-05-18 10:25:00,31.88,31.94,31.87,31.93,256900.0,23.1306,23.1741,23.1233,23.1669,256900.0
2007-05-18 10:30:00,31.93,31.94,31.86,31.87,167800.0,23.1669,23.1741,23.1161,23.1233,167800.0
2007-05-18 10:35:00,31.87,31.99,31.87,31.9,287100.0,23.1233,23.2104,23.1233,23.1451,287100.0
2007-05-18 10:40:00,31.91,31.95,31.9,31.91,210400.0,23.1524,23.1814,23.1451,23.1524,210400.0
2007-05-18 10:45:00,31.91,31.95,31.91,31.94,109100.0,23.1524,23.1814,23.1524,23.1741,109100.0
2007-05-18 10:50:00,31.94,32.02,31.92,31.99,170300.0,23.1741,23.2322,23.1596,23.2104,170300.0
2007-05-18 10:55:00,32.0,32.01,31.87,31.9,163000.0,23.2177,23.2249,23.1233,23.1451,163000.0
2007-05-18 11:00:00,31.9,31.94,31.87,31.92,153400.0,23.1451,23.1741,23.1233,23.1596,153400.0
2007-05-18 11:05:00,31.92,31.97,31.92,31.97,266800.0,23.1596,23.1959,23.1596,23.1959,266800.0
2007-05-18 11:10:00,31.97,32.05,31.95,32.0,154800.0,23.1959,23.2539,23.1814,23.2177,154800.0
2007-05-18 11:15:00,32.0,32.03,31.99,32.02,138500.0,23.2177,23.2394,23.2104,23.2322,138500.0
2007-05-18 11:20:00,32.02,32.06,32.0,32.05,140600.0,23.2322,23.2612,23.2177,23.2539,140600.0
2007-05-18 11:25:00,32.06,32.08,32.05,32.07,92700.0,23.2612,23.2757,23.2539,23.2684,92700.0
2007-05-18 11:30:00,32.07,32.16,32.07,32.12,174300.0,23.2684,23.3337,23.2684,23.3047,174300.0
2007-05-18 11:35:00,32.11,32.11,32.04,32.08,89700.0,23.2975,23.2975,23.2467,23.2757,89700.0
2007-05-18 11:40:00,32.08,32.12,32.05,32.12,80900.0,23.2757,23.3047,23.2539,23.3047,80900.0
2007-05-18 11:45:00,32.11,32.13,32.05,32.11,118900.0,23.2975,23.312,23.2539,23.2975,118900.0
2007-05-18 11:50:00,32.11,32.12,32.07,32.11,85000.0,23.2975,23.3047,23.2684,23.2975,85000.0
2007-05-18 11:55:00,32.11,32.15,32.1,32.15,101200.0,23.2975,23.3265,23.2902,23.3265,101200.0
2007-05-18 12:00:00,32.15,32.16,32.13,32.15,78400.0,23.3265,23.3337,23.312,23.3265,78400.0
2007-05-18 12:05:00,32.16,32.2,32.16,32.2,155900.0,23.3337,23.3628,23.3337,23.3628,155900.0
2007-05-18 12:10:00,32.2,32.23,32.18,32.23,186700.0,23.3628,23.3845,23.3483,23.3845,186700.0
2007-05-18 12:15:00,32.23,32.3,32.23,32.24,176800.0,23.3845,23.4353,23.3845,23.3918,176800.0
2007-05-18 12:20:00,32.23,32.33,32.23,32.33,193500.0,23.3845,23.4571,23.3845,23.4571,193500.0
2007-05-18 12:25:00,32.33,32.37,32.33,32.33,91100.0,23.4571,23.4861,23.4571,23.4571,91100.0
2007-05-18 12:30:00,32.33,32.36,32.33,32.33,109700.0,23.4571,23.4789,23.4571,23.4571,109700.0
2007-05-18 12:35:00,32.34,32.46,32.32,32.44,263400.0,23.4643,23.5514,23.4498,23.5369,263400.0
2007-05-18 12:40:00,32.44,32.65,32.43,32.58,407600.0,23.5369,23.6893,23.5296,23.6385,407600.0
2007-05-18 12:45:00,32.58,32.63,32.49,32.61,204300.0,23.6385,23.6748,23.5732,23.6602,204300.0
2007-05-18 12:50:00,32.61,32.61,32.49,32.51,275800.0,23.6602,23.6602,23.5732,23.5877,275800.0
2007-05-18 12:55:00,32.51,32.58,32.5,32.57,246300.0,23.5877,23.6385,23.5804,23.6312,246300.0
2007-05-18 13:00:00,32.56,32.66,32.56,32.65,264400.0,23.624,23.6965,23.624,23.6893,264400.0
2007-05-18 13:05:00,32.65,32.69,32.63,32.66,201200.0,23.6893,23.7183,23.6748,23.6965,201200.0
2007-05-18 13:10:00,32.67,32.68,32.63,32.68,120700.0,23.7038,23.711,23.6748,23.711,120700.0
2007-05-18 13:15:00,32.68,32.68,32.62,32.63,106200.0,23.711,23.711,23.6675,23.6748,106200.0
2007-05-18 13:20:00,32.63,32.66,32.58,32.63,116800.0,23.6748,23.6965,23.6385,23.6748,116800.0
2007-05-18 13:25:00,32.63,32.63,32.55,32.56,97300.0,23.6748,23.6748,23.6167,23.624,97300.0
2007-05-18 13:30:00,32.56,32.57,32.51,32.52,75400.0,23.624,23.6312,23.5877,23.5949,75400.0
2007-05-18 13:35:00,32.51,32.55,32.49,32.52,95300.0,23.5877,23.6167,23.5732,23.5949,95300.0
2007-05-18 13:40:00,32.52,32.57,32.52,32.53,138100.0,23.5949,23.6312,23.5949,23.6022,138100.0
2007-05-18 13:45:00,32.53,32.57,32.51,32.57,133200.0,23.6022,23.6312,23.5877,23.6312,133200.0
2007-05-18 13:50:00,32.57,32.62,32.56,32.61,133600.0,23.6312,23.6675,23.624,23.6602,133600.0
2007-05-18 13:55:00,32.61,32.65,32.6,32.65,123600.0,23.6602,23.6893,23.653,23.6893,123600.0
2007-05-18 14:00:00,32.65,32.65,32.56,32.56,129300.0,23.6893,23.6893,23.624,23.624,129300.0
2007-05-18 14:05:00,32.56,32.6,32.54,32.6,90200.0,23.624,23.653,23.6095,23.653,90200.0
2007-05-18 14:10:00,32.6,32.61,32.52,32.55,1152800.0,23.653,23.6602,23.5949,23.6167,1152800.0
2007-05-18 14:15:00,32.55,32.69,32.55,32.67,209500.0,23.6167,23.7183,23.6167,23.7038,209500.0
2007-05-18 14:20:00,32.66,32.67,32.61,32.64,138800.0,23.6965,23.7038,23.6602,23.682,138800.0
2007-05-18 14:25:00,32.63,32.66,32.6,32.61,94000.0,23.6748,23.6965,23.653,23.6602,94000.0
2007-05-18 14:30:00,32.6,32.63,32.51,32.53,158500.0,23.653,23.6748,23.5877,23.6022,158500.0
2007-05-18 14:35:00,32.54,32.54,32.49,32.49,171000.0,23.6095,23.6095,23.5732,23.5732,171000.0
2007-05-18 14:40:00,32.49,32.49,32.41,32.45,182600.0,23.5732,23.5732,23.5151,23.5442,182600.0
2007-05-18 14:45:00,32.45,32.5,32.44,32.5,121500.0,23.5442,23.5804,23.5369,23.5804,121500.0
2007-05-18 14:50:00,32.5,32.56,32.49,32.54,171900.0,23.5804,23.624,23.5732,23.6095,171900.0
2007-05-18 14:55:00,32.54,32.54,32.53,32.54,72200.0,23.6095,23.6095,23.6022,23.6095,72200.0
2007-05-18 15:00:00,32.54,32.54,32.46,32.5,178400.0,23.6095,23.6095,23.5514,23.5804,178400.0
2007-05-18 15:05:00,32.5,32.52,32.47,32.51,152000.0,23.5804,23.5949,23.5587,23.5877,152000.0
2007-05-18 15:10:00,32.51,32.51,32.49,32.5,131000.0,23.5877,23.5877,23.5732,23.5804,131000.0
2007-05-18 15:15:00,32.5,32.51,32.49,32.5,111800.0,23.5804,23.5877,23.5732,23.5804,111800.0
2007-05-18 15:20:00,32.5,32.53,32.43,32.46,216500.0,23.5804,23.6022,23.5296,23.5514,216500.0
2007-05-18 15:25:00,32.46,32.49,32.45,32.47,146000.0,23.5514,23.5732,23.5442,23.5587,146000.0
2007-05-18 15:30:00,32.47,32.49,32.46,32.47,212700.0,23.5587,23.5732,23.5514,23.5587,212700.0
2007-05-18 15:35:00,32.48,32.55,32.47,32.55,227100.0,23.5659,23.6167,23.5587,23.6167,227100.0
2007-05-18 15:40:00,32.54,32.59,32.54,32.55,322100.0,23.6095,23.6457,23.6095,23.6167,322100.0
2007-05-18 15:45:00,32.55,32.56,32.51,32.53,383400.0,23.6167,23.624,23.5877,23.6022,383400.0
2007-05-18 15:50:00,32.52,32.55,32.51,32.54,285500.0,23.5949,23.6167,23.5877,23.6095,285500.0
2007-05-18 15:55:00,32.54,32.74,32.54,32.72,696200.0,23.6095,23.7546,23.6095,23.7401,696200.0
2007-05-21 09:30:00,32.01,32.21,31.95,32.0,569800.0,23.2249,23.37,23.1814,23.2177,569800.0
2007-05-21 09:35:00,32.0,32.01,31.87,31.94,618600.0,23.2177,23.2249,23.1233,23.1741,618600.0
2007-05-21 09:40:00,31.94,31.95,31.79,31.84,577600.0,23.1741,23.1814,23.0653,23.1016,577600.0
2007-05-21 09:45:00,31.84,31.86,31.78,31.8,307400.0,23.1016,23.1161,23.058,23.0725,307400.0
2007-05-21 09:50:00,31.8,31.81,31.6,31.73,423200.0,23.0725,23.0798,22.9274,23.0218,423200.0
2007-05-21 09:55:00,31.72,31.74,31.5,31.56,555300.0,23.0145,23.029,22.8549,22.8984,555300.0
2007-05-21 10:00:00,31.56,31.8,31.56,31.73,311000.0,22.8984,23.0725,22.8984,23.0218,311000.0
2007-05-21 10:05:00,31.73,31.82,31.66,31.81,241800.0,23.0218,23.0871,22.971,23.0798,241800.0
2007-05-21 10:10:00,31.81,31.81,31.63,31.71,258600.0,23.0798,23.0798,22.9492,23.0072,258600.0
2007-05-21 10:15:00,31.72,31.74,31.63,31.72,251600.0,23.0145,23.029,22.9492,23.0145,251600.0
2007-05-21 10:20:00,31.71,31.86,31.71,31.81,199900.0,23.0072,23.1161,23.0072,23.0798,199900.0
2007-05-21 10:25:00,31.81,31.82,31.74,31.76,138300.0,23.0798,23.0871,23.029,23.0435,138300.0
2007-05-21 10:30:00,31.75,31.76,31.72,31.72,139900.0,23.0363,23.0435,23.0145,23.0145,139900.0
2007-05-21 10:35:00,31.72,31.73,31.65,31.66,103100.0,23.0145,23.0218,22.9637,22.971,103100.0
2007-05-21 10:40:00,31.66,31.7,31.6,31.6,261700.0,22.971,23.0,22.9274,22.9274,261700.0
2007-05-21 10:45:00,31.61,31.69,31.6,31.62,153900.0,22.9347,22.9927,22.9274,22.942,153900.0
2007-05-21 10:50:00,31.63,31.64,31.62,31.63,149200.0,22.9492,22.9565,22.942,22.9492,149200.0
2007-05-21 10:55:00,31.63,31.68,31.6,31.66,292300.0,22.9492,22.9855,22.9274,22.971,292300.0
2007-05-21 11:00:00,31.68,31.68,31.61,31.63,169500.0,22.9855,22.9855,22.9347,22.9492,169500.0
2007-05-21 11:05:00,31.63,31.72,31.62,31.65,279700.0,22.9492,23.0145,22.942,22.9637,279700.0
2007-05-21 11:10:00,31.66,31.72,31.64,31.69,187800.0,22.971,23.0145,22.9565,22.9927,187800.0
2007-05-21 11:15:00,31.69,31.73,31.68,31.69,109500.0,22.9927,23.0218,22.9855,22.9927,109500.0
2007-05-21 11:20:00,31.69,31.71,31.63,31.69,176500.0,22.9927,23.0072,22.9492,22.9927,176500.0
2007-05-21 11:25:00,31.68,31.71,31.67,31.7,140100.0,22.9855,23.0072,22.9782,23.0,140100.0
2007-05-21 11:30:00,31.71,31.74,31.68,31.7,172400.0,23.0072,23.029,22.9855,23.0,172400.0
2007-05-21 11:35:00,31.7,31.71,31.69,31.71,79800.0,23.0,23.0072,22.9927,23.0072,79800.0
2007-05-21 11:40:00,31.71,31.71,31.7,31.7,36600.0,23.0072,23.0072,23.0,23.0,36600.0
2007-05-21 11:45:00,31.7,31.77,31.7,31.76,135800.0,23.0,23.0508,23.0,23.0435,135800.0
2007-05-21 11:50:00,31.75,31.76,31.69,31.7,110800.0,23.0363,23.0435,22.9927,23.0,110800.0
2007-05-21 11:55:00,31.7,31.71,31.67,31.68,74600.0,23.0,23.0072,22.9782,22.9855,74600.0
2007-05-21 12:00:00,31.67,31.68,31.6,31.61,125000.0,22.9782,22.9855,22.9274,22.9347,125000.0
2007-05-21 12:05:00,31.61,31.63,31.5,31.59,331200.0,22.9347,22.9492,22.8549,22.9202,331200.0
2007-05-21 12:10:00,31.59,31.67,31.55,31.61,114000.0,22.9202,22.9782,22.8912,22.9347,114000.0
2007-05-21 12:15:00,31.61,31.61,31.58,31.6,145300.0,22.9347,22.9347,22.9129,22.9274,145300.0
2007-05-21 12:20:00,31.6,31.65,31.55,31.62,123500.0,22.9274,22.9637,22.8912,22.942,123500.0
2007-05-21 12:25:00,31.62,31.67,31.57,31.64,132400.0,22.942,22.9782,22.9057,22.9565,132400.0
2007-05-21 12:30:00,31.64,31.66,31.63,31.63,54600.0,22.9565,22.971,22.9492,22.9492,54600.0
2007-05-21 12:35:00,31.63,31.64,31.59,31.59,80600.0,22.9492,22.9565,22.9202,22.9202,80600.0
2007-05-21 12:40:00,31.6,31.62,31.54,31.56,171800.0,22.9274,22.942,22.8839,22.8984,171800.0
2007-05-21 12:45:00,31.56,31.6,31.54,31.59,80900.0,22.8984,22.9274,22.8839,22.9202,80900.0
2007-05-21 12:50:00,31.59,31.59,31.5,31.5,96100.0,22.9202,22.9202,22.8549,22.8549,96100.0
2007-05-21 12:55:00,31.5,31.56,31.45,31.53,248500.0,22.8549,22.8984,22.8186,22.8767,248500.0
2007-05-21 13:00:00,31.53,31.59,31.52,31.56,90900.0,22.8767,22.9202,22.8694,22.8984,90900.0
2007-05-21 13:05:00,31.56,31.57,31.5,31.51,121300.0,22.8984,22.9057,22.8549,22.8621,121300.0
2007-05-21 13:10:00,31.51,31.55,31.51,31.53,119000.0,22.8621,22.8912,22.8621,22.8767,119000.0
2007-05-21 13:15:00,31.53,31.58,31.53,31.54,89500.0,22.8767,22.9129,22.8767,22.8839,89500.0
2007-05-21 13:20:00,31.53,31.53,31.5,31.5,65500.0,22.8767,22.8767,22.8549,22.8549,65500.0
2007-05-21 13:25:00,31.5,31.51,31.46,31.48,170200.0,22.8549,22.8621,22.8259,22.8404,170200.0
2007-05-21 13:30:00,31.48,31.48,31.34,31.37,229600.0,22.8404,22.8404,22.7388,22.7606,229600.0
2007-05-21 13:35:00,31.37,31.45,31.37,31.4,148900.0,22.7606,22.8186,22.7606,22.7823,148900.0
2007-05-21 13:40:00,31.41,31.42,31.37,31.39,137600.0,22.7896,22.7968,22.7606,22.7751,137600.0
2007-05-21 13:45:00,31.4,31.41,31.39,31.4,61400.0,22.7823,22.7896,22.7751,22.7823,61400.0
2007-05-21 13:50:00,31.4,31.44,31.34,31.4,137300.0,22.7823,22.8114,22.7388,22.7823,137300.0
2007-05-21 13:55:00,31.4,31.41,31.35,31.38,77400.0,22.7823,22.7896,22.7461,22.7678,77400.0
2007-05-21 14:00:00,31.38,31.51,31.37,31.46,114900.0,22.7678,22.8621,22.7606,22.8259,114900.0
2007-05-21 14:05:00,31.46,31.5,31.4,31.44,127700.0,22.8259,22.8549,22.7823,22.8114,127700.0
2007-05-21 14:10:00,31.45,31.49,31.37,31.4,146300.0,22.8186,22.8476,22.7606,22.7823,146300.0
2007-05-21 14:15:00,31.4,31.42,31.38,31.42,104100.0,22.7823,22.7968,22.7678,22.7968,104100.0
2007-05-21 14:20:00,31.42,31.48,31.42,31.43,130300.0,22.7968,22.8404,22.7968,22.8041,130300.0
2007-05-21 14:25:00,31.44,31.51,31.43,31.46,147200.0,22.8114,22.8621,22.8041,22.8259,147200.0
2007-05-21 14:30:00,31.47,31.52,31.47,31.48,114800.0,22.8331,22.8694,22.8331,22.8404,114800.0
2007-05-21 14:35:00,31.49,31.58,31.48,31.54,212300.0,22.8476,22.9129,22.8404,22.8839,212300.0
2007-05-21 14:40:00,31.55,31.64,31.55,31.6,158000.0,22.8912,22.9565,22.8912,22.9274,158000.0
2007-05-21 14:45:00,31.61,31.63,31.57,31.59,116300.0,22.9347,22.9492,22.9057,22.9202,116300.0
2007-05-21 14:50:00,31.59,31.61,31.51,31.55,99200.0,22.9202,22.9347,22.8621,22.8912,99200.0
2007-05-21 14:55:00,31.55,31.58,31.5,31.56,151100.0,22.8912,22.9129,22.8549,22.8984,151100.0
2007-05-21 15:00:00,31.55,31.62,31.55,31.57,218200.0,22.8912,22.942,22.8912,22.9057,218200.0
2007-05-21 15:05:00,31.56,31.61,31.5,31.59,211700.0,22.8984,22.9347,22.8549,22.9202,211700.0
2007-05-21 15:10:00,31.59,31.67,31.58,31.66,148700.0,22.9202,22.9782,22.9129,22.971,148700.0
2007-05-21 15:15:00,31.64,34.5,31.61,31.66,167500.0,22.9565,25.0315,22.9347,22.971,167500.0
2007-05-21 15:20:00,31.65,31.73,31.63,31.7,277000.0,22.9637,23.0218,22.9492,23.0,277000.0
2007-05-21 15:25:00,31.7,31.73,31.69,31.72,341600.0,23.0,23.0218,22.9927,23.0145,341600.0
2007-05-21 15:30:00,31.72,31.74,31.6,31.73,296800.0,23.0145,23.029,22.9274,23.0218,296800.0
2007-05-21 15:35:00,31.72,31.82,31.67,31.73,410800.0,23.0145,23.0871,22.9782,23.0218,410800.0
2007-05-21 15:40:00,31.73,31.84,31.73,31.84,259600.0,23.0218,23.1016,23.0218,23.1016,259600.0
2007-05-21 15:45:00,31.82,31.87,31.79,31.86,258900.0,23.0871,23.1233,23.0653,23.1161,258900.0
2007-05-21 15:50:00,31.86,31.88,31.83,31.86,235400.0,23.1161,23.1306,23.0943,23.1161,235400.0
2007-05-21 15:55:00,31.85,31.88,31.82,31.87,281000.0,23.1088,23.1306,23.0871,23.1233,281000.0
2007-05-22 09:30:00,31.58,31.9,31.58,31.87,151300.0,22.9129,23.1451,22.9129,23.1233,151300.0
2007-05-22 09:35:00,31.85,31.85,31.77,31.8,75100.0,23.1088,23.1088,23.0508,23.0725,75100.0
2007-05-22 09:40:00,31.81,31.87,31.78,31.84,151100.0,23.0798,23.1233,23.058,23.1016,151100.0
2007-05-22 09:45:00,31.85,31.86,31.82,31.82,94000.0,23.1088,23.1161,23.0871,23.0871,94000.0
2007-05-22 09:50:00,31.82,31.84,31.68,31.78,164100.0,23.0871,23.1016,22.9855,23.058,164100.0
2007-05-22 09:55:00,31.78,31.78,31.71,31.75,166300.0,23.058,23.058,23.0072,23.0363,166300.0
2007-05-22 10:00:00,31.75,31.85,31.75,31.81,113300.0,23.0363,23.1088,23.0363,23.0798,113300.0
2007-05-22 10:05:00,31.82,31.9,31.8,31.83,172400.0,23.0871,23.1451,23.0725,23.0943,172400.0
2007-05-22 10:10:00,31.84,31.85,31.8,31.83,110800.0,23.1016,23.1088,23.0725,23.0943,110800.0
2007-05-22 10:15:00,31.83,31.86,31.8,31.8,133800.0,23.0943,23.1161,23.0725,23.0725,133800.0
2007-05-22 10:20:00,31.8,31.89,31.79,31.83,121500.0,23.0725,23.1378,23.0653,23.0943,121500.0
2007-05-22 10:25:00,31.84,32.04,31.81,32.03,167100.0,23.1016,23.2467,23.0798,23.2394,167100.0
2007-05-22 10:30:00,32.04,32.1,32.0,32.01,154900.0,23.2467,23.2902,23.2177,23.2249,154900.0
2007-05-22 10:35:00,32.02,32.02,31.86,31.91,133500.0,23.2322,23.2322,23.1161,23.1524,133500.0
2007-05-22 10:40:00,31.91,31.95,31.89,31.93,68800.0,23.1524,23.1814,23.1378,23.1669,68800.0
2007-05-22 10:45:00,31.93,31.93,31.84,31.86,94600.0,23.1669,23.1669,23.1016,23.1161,94600.0
2007-05-22 10:50:00,31.86,31.89,31.81,31.86,109800.0,23.1161,23.1378,23.0798,23.1161,109800.0
2007-05-22 10:55:00,31.86,31.93,31.85,31.92,64800.0,23.1161,23.1669,23.1088,23.1596,64800.0
2007-05-22 11:00:00,31.93,31.98,31.9,31.92,72300.0,23.1669,23.2031,23.1451,23.1596,72300.0
2007-05-22 11:05:00,31.92,31.99,31.9,31.93,76900.0,23.1596,23.2104,23.1451,23.1669,76900.0
2007-05-22 11:10:00,31.93,31.97,31.92,31.92,36900.0,23.1669,23.1959,23.1596,23.1596,36900.0
2007-05-22 11:15:00,31.93,31.97,31.89,31.92,72800.0,23.1669,23.1959,23.1378,23.1596,72800.0
2007-05-22 11:20:00,31.91,31.93,31.86,31.92,56000.0,23.1524,23.1669,23.1161,23.1596,56000.0
2007-05-22 11:25:00,31.93,31.96,31.91,31.96,28700.0,23.1669,23.1886,23.1524,23.1886,28700.0
2007-05-22 11:30:00,31.96,31.96,31.87,31.87,48000.0,23.1886,23.1886,23.1233,23.1233,48000.0
2007-05-22 11:35:00,31.87,31.93,31.87,31.9,42900.0,23.1233,23.1669,23.1233,23.1451,42900.0
2007-05-22 11:40:00,31.9,31.9,31.83,31.83,57600.0,23.1451,23.1451,23.0943,23.0943,57600.0
2007-05-22 11:45:00,31.83,31.87,31.81,31.83,83500.0,23.0943,23.1233,23.0798,23.0943,83500.0
2007-05-22 11:50:00,31.84,31.89,31.82,31.83,54700.0,23.1016,23.1378,23.0871,23.0943,54700.0
2007-05-22 11:55:00,31.83,31.88,31.8,31.82,86500.0,23.0943,23.1306,23.0725,23.0871,86500.0
2007-05-22 12:00:00,31.82,31.85,31.81,31.84,59300.0,23.0871,23.1088,23.0798,23.1016,59300.0
2007-05-22 12:05:00,31.83,31.87,31.82,31.86,73300.0,23.0943,23.1233,23.0871,23.1161,73300.0
2007-05-22 12:10:00,31.86,31.88,31.85,31.87,44200.0,23.1161,23.1306,23.1088,23.1233,44200.0
2007-05-22 12:15:00,31.88,31.88,31.83,31.85,98600.0,23.1306,23.1306,23.0943,23.1088,98600.0
2007-05-22 12:20:00,31.85,31.89,31.83,31.89,59300.0,23.1088,23.1378,23.0943,23.1378,59300.0
2007-05-22 12:25:00,31.88,31.89,31.83,31.86,83300.0,23.1306,23.1378,23.0943,23.1161,83300.0
2007-05-22 12:30:00,31.85,31.87,31.81,31.82,97600.0,23.1088,23.1233,23.0798,23.0871,97600.0
2007-05-22 12:35:00,31.83,31.86,31.78,31.79,114800.0,23.0943,23.1161,23.058,23.0653,114800.0
2007-05-22 12:40:00,31.79,31.81,31.77,31.8,49200.0,23.0653,23.0798,23.0508,23.0725,49200.0
2007-05-22 12:45:00,31.8,31.82,31.77,31.8,27800.0,23.0725,23.0871,23.0508,23.0725,27800.0
2007-05-22 12:50:00,31.8,31.88,31.79,31.87,43100.0,23.0725,23.1306,23.0653,23.1233,43100.0
2007-05-22 12:55:00,31.87,31.91,31.84,31.86,69900.0,23.1233,23.1524,23.1016,23.1161,69900.0
2007-05-22 13:00:00,31.87,31.87,31.83,31.84,35000.0,23.1233,23.1233,23.0943,23.1016,35000.0
2007-05-22 13:05:00,31.84,31.88,31.83,31.87,53000.0,23.1016,23.1306,23.0943,23.1233,53000.0
2007-05-22 13:10:00,31.87,31.9,31.83,31.84,28200.0,23.1233,23.1451,23.0943,23.1016,28200.0
2007-05-22 13:15:00,31.84,31.87,31.81,31.83,54600.0,23.1016,23.1233,23.0798,23.0943,54600.0
2007-05-22 13:20:00,31.83,31.9,31.82,31.85,69700.0,23.0943,23.1451,23.0871,23.1088,69700.0
2007-05-22 13:25:00,31.85,31.91,31.84,31.88,54000.0,23.1088,23.1524,23.1016,23.1306,54000.0
2007-05-22 13:30:00,31.87,31.88,31.8,31.82,80800.0,23.1233,23.1306,23.0725,23.0871,80800.0
2007-05-22 13:35:00,31.83,31.86,31.82,31.83,49400.0,23.0943,23.1161,23.0871,23.0943,49400.0
2007-05-22 13:40:00,31.83,31.84,31.81,31.83,35700.0,23.0943,23.1016,23.0798,23.0943,35700.0
2007-05-22 13:45:00,31.83,31.85,31.82,31.85,34600.0,23.0943,23.1088,23.0871,23.1088,34600.0
2007-05-22 13:50:00,31.85,31.94,31.85,31.91,67100.0,23.1088,23.1741,23.1088,23.1524,67100.0
2007-05-22 13:55:00,31.91,31.91,31.83,31.84,76800.0,23.1524,23.1524,23.0943,23.1016,76800.0
2007-05-22 14:00:00,31.84,31.87,31.81,31.85,103500.0,23.1016,23.1233,23.0798,23.1088,103500.0
2007-05-22 14:05:00,31.85,31.89,31.84,31.86,33800.0,23.1088,23.1378,23.1016,23.1161,33800.0
2007-05-22 14:10:00,31.86,31.91,31.86,31.89,90700.0,23.1161,23.1524,23.1161,23.1378,90700.0
2007-05-22 14:15:00,31.89,31.9,31.77,31.77,151800.0,23.1378,23.1451,23.0508,23.0508,151800.0
2007-05-22 14:20:00,31.77,31.84,31.77,31.82,72700.0,23.0508,23.1016,23.0508,23.0871,72700.0
2007-05-22 14:25:00,31.81,31.81,31.75,31.75,66700.0,23.0798,23.0798,23.0363,23.0363,66700.0
2007-05-22 14:30:00,31.75,31.83,31.72,31.82,113800.0,23.0363,23.0943,23.0145,23.0871,113800.0
2007-05-22 14:35:00,31.82,31.83,31.72,31.73,116900.0,23.0871,23.0943,23.0145,23.0218,116900.0
2007-05-22 14:40:00,31.73,31.79,31.72,31.74,80400.0,23.0218,23.0653,23.0145,23.029,80400.0
2007-05-22 14:45:00,31.74,31.77,31.67,31.72,159300.0,23.029,23.0508,22.9782,23.0145,159300.0
2007-05-22 14:50:00,31.72,31.74,31.67,31.74,78800.0,23.0145,23.029,22.9782,23.029,78800.0
2007-05-22 14:55:00,31.74,31.77,31.7,31.76,75900.0,23.029,23.0508,23.0,23.0435,75900.0
2007-05-22 15:00:00,31.76,31.81,31.72,31.76,89400.0,23.0435,23.0798,23.0145,23.0435,89400.0
2007-05-22 15:05:00,31.76,31.83,31.76,31.82,70500.0,23.0435,23.0943,23.0435,23.0871,70500.0
2007-05-22 15:10:00,31.81,31.81,31.72,31.73,174400.0,23.0798,23.0798,23.0145,23.0218,174400.0
2007-05-22 15:15:00,31.73,31.75,31.69,31.71,112800.0,23.0218,23.0363,22.9927,23.0072,112800.0
2007-05-22 15:20:00,31.7,31.77,31.69,31.76,124000.0,23.0,23.0508,22.9927,23.0435,124000.0
2007-05-22 15:25:00,31.75,31.77,31.72,31.73,81400.0,23.0363,23.0508,23.0145,23.0218,81400.0
2007-05-22 15:30:00,31.73,31.74,31.68,31.68,111000.0,23.0218,23.029,22.9855,22.9855,111000.0
2007-05-22 15:35:00,31.68,31.71,31.63,31.68,120000.0,22.9855,23.0072,22.9492,22.9855,120000.0
2007-05-22 15:40:00,31.69,31.74,31.67,31.68,121400.0,22.9927,23.029,22.9782,22.9855,121400.0
2007-05-22 15:45:00,31.68,31.74,31.67,31.71,155900.0,22.9855,23.029,22.9782,23.0072,155900.0
2007-05-22 15:50:00,31.71,31.73,31.69,31.72,133100.0,23.0072,23.0218,22.9927,23.0145,133100.0
2007-05-22 15:55:00,31.72,31.73,31.68,31.71,147500.0,23.0145,23.0218,22.9855,23.0072,147500.0
2007-05-23 09:30:00,31.84,32.0,31.84,31.98,176100.0,23.1016,23.2177,23.1016,23.2031,176100.0
2007-05-23 09:35:00,31.99,32.04,31.82,31.9,172400.0,23.2104,23.2467,23.0871,23.1451,172400.0
2007-05-23 09:40:00,31.89,32.05,31.76,32.04,204100.0,23.1378,23.2539,23.0435,23.2467,204100.0
2007-05-23 09:45:00,32.04,32.05,31.96,32.03,94900.0,23.2467,23.2539,23.1886,23.2394,94900.0
2007-05-23 09:50:00,32.04,32.14,32.04,32.09,195700.0,23.2467,23.3192,23.2467,23.283,195700.0
2007-05-23 09:55:00,32.09,32.18,32.07,32.11,109300.0,23.283,23.3483,23.2684,23.2975,109300.0
2007-05-23 10:00:00,32.11,32.31,32.11,32.25,215200.0,23.2975,23.4426,23.2975,23.399,215200.0
2007-05-23 10:05:00,32.26,32.26,32.19,32.21,184200.0,23.4063,23.4063,23.3555,23.37,184200.0
2007-05-23 10:10:00,32.21,32.23,32.09,32.1,99200.0,23.37,23.3845,23.283,23.2902,99200.0
2007-05-23 10:15:00,32.1,32.13,32.04,32.12,158600.0,23.2902,23.312,23.2467,23.3047,158600.0
2007-05-23 10:20:00,32.12,32.12,32.03,32.07,83100.0,23.3047,23.3047,23.2394,23.2684,83100.0
2007-05-23 10:25:00,32.06,32.15,32.06,32.08,59600.0,23.2612,23.3265,23.2612,23.2757,59600.0
2007-05-23 10:30:00,32.08,32.17,32.07,32.14,83700.0,23.2757,23.341,23.2684,23.3192,83700.0
2007-05-23 10:35:00,32.15,32.21,32.13,32.17,73600.0,23.3265,23.37,23.312,23.341,73600.0
2007-05-23 10:40:00,32.17,32.17,32.13,32.14,112400.0,23.341,23.341,23.312,23.3192,112400.0
2007-05-23 10:45:00,32.14,32.14,32.07,32.09,80600.0,23.3192,23.3192,23.2684,23.283,80600.0
2007-05-23 10:50:00,32.1,32.13,32.07,32.08,75300.0,23.2902,23.312,23.2684,23.2757,75300.0
2007-05-23 10:55:00,32.08,32.12,32.07,32.11,67200.0,23.2757,23.3047,23.2684,23.2975,67200.0
2007-05-23 11:00:00,32.11,32.11,32.04,32.04,38200.0,23.2975,23.2975,23.2467,23.2467,38200.0
2007-05-23 11:05:00,32.05,32.12,32.05,32.09,58000.0,23.2539,23.3047,23.2539,23.283,58000.0
2007-05-23 11:10:00,32.09,32.1,32.03,32.05,73100.0,23.283,23.2902,23.2394,23.2539,73100.0
2007-05-23 11:15:00,32.05,32.05,31.97,31.97,85900.0,23.2539,23.2539,23.1959,23.1959,85900.0
2007-05-23 11:20:00,31.97,31.98,31.94,31.97,44900.0,23.1959,23.2031,23.1741,23.1959,44900.0
2007-05-23 11:25:00,31.96,31.99,31.93,31.96,82000.0,23.1886,23.2104,23.1669,23.1886,82000.0
2007-05-23 11:30:00,31.95,31.96,31.87,31.91,87400.0,23.1814,23.1886,23.1233,23.1524,87400.0
2007-05-23 11:35:00,31.91,31.92,31.87,31.9,64300.0,23.1524,23.1596,23.1233,23.1451,64300.0
2007-05-23 11:40:00,31.89,31.93,31.86,31.93,73100.0,23.1378,23.1669,23.1161,23.1669,73100.0
2007-05-23 11:45:00,31.92,31.98,31.92,31.97,63600.0,23.1596,23.2031,23.1596,23.1959,63600.0
2007-05-23 11:50:00,31.97,31.99,31.9,31.91,79400.0,23.1959,23.2104,23.1451,23.1524,79400.0
2007-05-23 11:55:00,31.91,31.98,31.9,31.96,76300.0,23.1524,23.2031,23.1451,23.1886,76300.0
2007-05-23 12:00:00,31.96,31.96,31.91,31.93,42300.0,23.1886,23.1886,23.1524,23.1669,42300.0
2007-05-23 12:05:00,31.94,31.94,31.9,31.92,57400.0,23.1741,23.1741,23.1451,23.1596,57400.0
2007-05-23 12:10:00,31.91,31.92,31.88,31.88,60400.0,23.1524,23.1596,23.1306,23.1306,60400.0
2007-05-23 12:15:00,31.89,31.92,31.88,31.9,52200.0,23.1378,23.1596,23.1306,23.1451,52200.0
2007-05-23 12:20:00,31.91,31.94,31.9,31.94,45800.0,23.1524,23.1741,23.1451,23.1741,45800.0
2007-05-23 12:25:00,31.94,31.96,31.91,31.95,64100.0,23.1741,23.1886,23.1524,23.1814,64100.0
2007-05-23 12:30:00,31.96,31.96,31.92,31.94,40900.0,23.1886,23.1886,23.1596,23.1741,40900.0
2007-05-23 12:35:00,31.94,31.95,31.94,31.95,29800.0,23.1741,23.1814,23.1741,23.1814,29800.0
2007-05-23 12:40:00,31.95,31.98,31.94,31.98,38700.0,23.1814,23.2031,23.1741,23.2031,38700.0
2007-05-23 12:45:00,31.97,31.97,31.94,31.96,31900.0,23.1959,23.1959,23.1741,23.1886,31900.0
2007-05-23 12:50:00,31.95,31.97,31.94,31.96,56500.0,23.1814,23.1959,23.1741,23.1886,56500.0
2007-05-23 12:55:00,31.96,31.98,31.96,31.98,35500.0,23.1886,23.2031,23.1886,23.2031,35500.0
2007-05-23 13:00:00,31.97,32.03,31.97,32.02,72600.0,23.1959,23.2394,23.1959,23.2322,72600.0
2007-05-23 13:05:00,32.0,32.03,32.0,32.02,64900.0,23.2177,23.2394,23.2177,23.2322,64900.0
2007-05-23 13:10:00,32.01,32.02,31.99,32.0,126600.0,23.2249,23.2322,23.2104,23.2177,126600.0
2007-05-23 13:15:00,32.0,32.01,31.95,31.95,48800.0,23.2177,23.2249,23.1814,23.1814,48800.0
2007-05-23 13:20:00,31.95,31.97,31.93,31.94,74600.0,23.1814,23.1959,23.1669,23.1741,74600.0
2007-05-23 13:25:00,31.94,31.95,31.9,31.95,60900.0,23.1741,23.1814,23.1451,23.1814,60900.0
2007-05-23 13:30:00,31.95,31.96,31.91,31.93,67300.0,23.1814,23.1886,23.1524,23.1669,67300.0
2007-05-23 13:35:00,31.92,31.95,31.9,31.9,80800.0,23.1596,23.1814,23.1451,23.1451,80800.0
2007-05-23 13:40:00,31.89,31.92,31.87,31.89,107400.0,23.1378,23.1596,23.1233,23.1378,107400.0
2007-05-23 13:45:00,31.88,31.9,31.86,31.87,50400.0,23.1306,23.1451,23.1161,23.1233,50400.0
2007-05-23 13:50:00,31.86,31.9,31.86,31.87,49800.0,23.1161,23.1451,23.1161,23.1233,49800.0
2007-05-23 13:55:00,31.87,31.9,31.82,31.82,65700.0,23.1233,23.1451,23.0871,23.0871,65700.0
2007-05-23 14:00:00,31.82,31.85,31.73,31.75,122700.0,23.0871,23.1088,23.0218,23.0363,122700.0
2007-05-23 14:05:00,31.75,31.8,31.74,31.77,73400.0,23.0363,23.0725,23.029,23.0508,73400.0
2007-05-23 14:10:00,31.77,31.82,31.76,31.8,34200.0,23.0508,23.0871,23.0435,23.0725,34200.0
2007-05-23 14:15:00,31.81,31.82,31.71,31.72,65300.0,23.0798,23.0871,23.0072,23.0145,65300.0
2007-05-23 14:20:00,31.72,31.72,31.67,31.71,74200.0,23.0145,23.0145,22.9782,23.0072,74200.0
2007-05-23 14:25:00,31.7,31.71,31.6,31.62,74300.0,23.0,23.0072,22.9274,22.942,74300.0
2007-05-23 14:30:00,31.63,31.75,31.62,31.73,66600.0,22.9492,23.0363,22.942,23.0218,66600.0
2007-05-23 14:35:00,31.73,31.74,31.7,31.72,97100.0,23.0218,23.029,23.0,23.0145,97100.0
2007-05-23 14:40:00,31.72,31.76,31.7,31.72,95300.0,23.0145,23.0435,23.0,23.0145,95300.0
2007-05-23 14:45:00,31.73,31.82,31.72,31.79,72900.0,23.0218,23.0871,23.0145,23.0653,72900.0
2007-05-23 14:50:00,31.78,31.82,31.76,31.82,80800.0,23.058,23.0871,23.0435,23.0871,80800.0
2007-05-23 14:55:00,31.8,31.83,31.79,31.8,74700.0,23.0725,23.0943,23.0653,23.0725,74700.0
2007-05-23 15:00:00,31.8,31.82,31.76,31.79,66100.0,23.0725,23.0871,23.0435,23.0653,66100.0
2007-05-23 15:05:00,31.8,31.81,31.78,31.79,88300.0,23.0725,23.0798,23.058,23.0653,88300.0
2007-05-23 15:10:00,31.78,31.84,31.77,31.83,99600.0,23.058,23.1016,23.0508,23.0943,99600.0
2007-05-23 15:15:00,31.83,31.83,31.8,31.81,87600.0,23.0943,23.0943,23.0725,23.0798,87600.0
2007-05-23 15:20:00,31.8,31.84,31.75,31.84,126600.0,23.0725,23.1016,23.0363,23.1016,126600.0
2007-05-23 15:25:00,31.84,31.85,31.8,31.83,76000.0,23.1016,23.1088,23.0725,23.0943,76000.0
2007-05-23 15:30:00,31.82,31.84,31.75,31.78,80300.0,23.0871,23.1016,23.0363,23.058,80300.0
2007-05-23 15:35:00,31.79,31.81,31.74,31.75,68500.0,23.0653,23.0798,23.029,23.0363,68500.0
2007-05-23 15:40:00,31.74,31.81,31.74,31.79,165100.0,23.029,23.0798,23.029,23.0653,165100.0
2007-05-23 15:45:00,31.79,31.79,31.71,31.72,173100.0,23.0653,23.0653,23.0072,23.0145,173100.0
2007-05-23 15:50:00,31.72,31.79,31.72,31.78,160400.0,23.0145,23.0653,23.0145,23.058,160400.0
2007-05-23 15:55:00,31.77,31.81,31.75,31.81,310700.0,23.0508,23.0798,23.0363,23.0798,310700.0
2007-05-24 09:30:00,31.68,31.82,31.63,31.8,197000.0,22.9855,23.0871,22.9492,23.0725,197000.0
2007-05-24 09:35:00,31.82,31.88,31.8,31.81,141900.0,23.0871,23.1306,23.0725,23.0798,141900.0
2007-05-24 09:40:00,31.81,31.93,31.81,31.91,98700.0,23.0798,23.1669,23.0798,23.1524,98700.0
2007-05-24 09:45:00,31.9,32.1,31.9,32.08,162700.0,23.1451,23.2902,23.1451,23.2757,162700.0
2007-05-24 09:50:00,32.08,32.16,32.02,32.05,166100.0,23.2757,23.3337,23.2322,23.2539,166100.0
2007-05-24 09:55:00,32.06,32.1,31.96,32.04,100500.0,23.2612,23.2902,23.1886,23.2467,100500.0
2007-05-24 10:00:00,32.06,32.64,32.05,32.59,454800.0,23.2612,23.682,23.2539,23.6457,454800.0
2007-05-24 10:05:00,32.59,32.7,32.5,32.7,509200.0,23.6457,23.7255,23.5804,23.7255,509200.0
2007-05-24 10:10:00,32.7,32.95,32.69,32.79,541500.0,23.7255,23.9069,23.7183,23.7908,541500.0
2007-05-24 10:15:00,32.8,32.87,32.64,32.78,311800.0,23.7981,23.8489,23.682,23.7836,311800.0
2007-05-24 10:20:00,32.77,32.85,32.76,32.83,203400.0,23.7763,23.8344,23.7691,23.8199,203400.0
2007-05-24 10:25:00,32.83,32.85,32.79,32.79,199000.0,23.8199,23.8344,23.7908,23.7908,199000.0
2007-05-24 10:30:00,32.79,32.8,32.66,32.66,129800.0,23.7908,23.7981,23.6965,23.6965,129800.0
2007-05-24 10:35:00,32.66,32.68,32.49,32.49,158000.0,23.6965,23.711,23.5732,23.5732,158000.0
2007-05-24 10:40:00,32.5,32.52,32.45,32.46,242300.0,23.5804,23.5949,23.5442,23.5514,242300.0
2007-05-24 10:45:00,32.46,32.48,32.36,32.45,199900.0,23.5514,23.5659,23.4789,23.5442,199900.0
2007-05-24 10:50:00,32.45,32.48,32.39,32.4,163600.0,23.5442,23.5659,23.5006,23.5079,163600.0
2007-05-24 10:55:00,32.41,32.42,32.3,32.31,168000.0,23.5151,23.5224,23.4353,23.4426,168000.0
2007-05-24 11:00:00,32.31,32.34,32.26,32.29,203600.0,23.4426,23.4643,23.4063,23.4281,203600.0
2007-05-24 11:05:00,32.29,32.38,32.25,32.34,198300.0,23.4281,23.4934,23.399,23.4643,198300.0
2007-05-24 11:10:00,32.34,32.36,32.28,32.29,128500.0,23.4643,23.4789,23.4208,23.4281,128500.0
2007-05-24 11:15:00,32.29,32.32,32.17,32.19,205800.0,23.4281,23.4498,23.341,23.3555,205800.0
2007-05-24 11:20:00,32.17,32.3,32.17,32.21,203000.0,23.341,23.4353,23.341,23.37,203000.0
2007-05-24 11:25:00,32.2,32.21,32.07,32.12,211200.0,23.3628,23.37,23.2684,23.3047,211200.0
2007-05-24 11:30:00,32.13,32.17,32.03,32.05,126100.0,23.312,23.341,23.2394,23.2539,126100.0
2007-05-24 11:35:00,32.05,32.13,32.03,32.12,125900.0,23.2539,23.312,23.2394,23.3047,125900.0
2007-05-24 11:40:00,32.12,32.13,32.07,32.1,52600.0,23.3047,23.312,23.2684,23.2902,52600.0
2007-05-24 11:45:00,32.1,32.11,32.06,32.08,111500.0,23.2902,23.2975,23.2612,23.2757,111500.0
2007-05-24 11:50:00,32.08,32.13,32.07,32.13,90500.0,23.2757,23.312,23.2684,23.312,90500.0
2007-05-24 11:55:00,32.12,32.25,32.12,32.17,106900.0,23.3047,23.399,23.3047,23.341,106900.0
2007-05-24 12:00:00,32.17,32.22,32.14,32.17,66800.0,23.341,23.3773,23.3192,23.341,66800.0
2007-05-24 12:05:00,32.18,32.19,32.11,32.16,70900.0,23.3483,23.3555,23.2975,23.3337,70900.0
2007-05-24 12:10:00,32.16,32.16,32.04,32.09,151600.0,23.3337,23.3337,23.2467,23.283,151600.0
2007-05-24 12:15:00,32.09,32.13,32.02,32.03,84000.0,23.283,23.312,23.2322,23.2394,84000.0
2007-05-24 12:20:00,32.04,32.1,32.03,32.08,90700.0,23.2467,23.2902,23.2394,23.2757,90700.0
2007-05-24 12:25:00,32.09,32.12,32.05,32.07,164600.0,23.283,23.3047,23.2539,23.2684,164600.0
2007-05-24 12:30:00,32.07,32.09,32.0,32.03,145700.0,23.2684,23.283,23.2177,23.2394,145700.0
2007-05-24 12:35:00,32.03,32.05,32.0,32.05,77200.0,23.2394,23.2539,23.2177,23.2539,77200.0
2007-05-24 12:40:00,32.04,32.08,32.01,32.03,78000.0,23.2467,23.2757,23.2249,23.2394,78000.0
2007-05-24 12:45:00,32.04,32.1,32.03,32.07,52800.0,23.2467,23.2902,23.2394,23.2684,52800.0
2007-05-24 12:50:00,32.06,32.1,32.05,32.1,45600.0,23.2612,23.2902,23.2539,23.2902,45600.0
2007-05-24 12:55:00,32.1,32.2,32.08,32.2,112300.0,23.2902,23.3628,23.2757,23.3628,112300.0
2007-05-24 13:00:00,32.2,32.24,32.19,32.24,70200.0,23.3628,23.3918,23.3555,23.3918,70200.0
2007-05-24 13:05:00,32.24,32.25,32.13,32.16,60800.0,23.3918,23.399,23.312,23.3337,60800.0
2007-05-24 13:10:00,32.16,32.21,32.15,32.16,34500.0,23.3337,23.37,23.3265,23.3337,34500.0
2007-05-24 13:15:00,32.17,32.28,32.16,32.26,75400.0,23.341,23.4208,23.3337,23.4063,75400.0
2007-05-24 13:20:00,32.27,32.35,32.25,32.29,63300.0,23.4136,23.4716,23.399,23.4281,63300.0
2007-05-24 13:25:00,32.29,32.31,32.23,32.28,43400.0,23.4281,23.4426,23.3845,23.4208,43400.0
2007-05-24 13:30:00,32.28,32.28,32.16,32.16,56000.0,23.4208,23.4208,23.3337,23.3337,56000.0
2007-05-24 13:35:00,32.16,32.21,32.13,32.14,39400.0,23.3337,23.37,23.312,23.3192,39400.0
2007-05-24 13:40:00,32.14,32.18,32.12,32.17,53200.0,23.3192,23.3483,23.3047,23.341,53200.0
2007-05-24 13:45:00,32.17,32.3,32.17,32.26,94900.0,23.341,23.4353,23.341,23.4063,94900.0
2007-05-24 13:50:00,32.26,32.36,32.25,32.35,90000.0,23.4063,23.4789,23.399,23.4716,90000.0
2007-05-24 13:55:00,32.35,32.35,32.31,32.35,67200.0,23.4716,23.4716,23.4426,23.4716,67200.0
2007-05-24 14:00:00,32.34,32.35,32.29,32.3,106800.0,23.4643,23.4716,23.4281,23.4353,106800.0
2007-05-24 14:05:00,32.3,32.32,32.28,32.28,66600.0,23.4353,23.4498,23.4208,23.4208,66600.0
2007-05-24 14:10:00,32.29,32.33,32.19,32.21,53900.0,23.4281,23.4571,23.3555,23.37,53900.0
2007-05-24 14:15:00,32.22,32.27,32.21,32.24,50700.0,23.3773,23.4136,23.37,23.3918,50700.0
2007-05-24 14:20:00,32.25,32.29,32.24,32.26,54200.0,23.399,23.4281,23.3918,23.4063,54200.0
2007-05-24 14:25:00,32.26,32.26,32.23,32.25,37300.0,23.4063,23.4063,23.3845,23.399,37300.0
2007-05-24 14:30:00,32.24,32.31,32.22,32.3,59900.0,23.3918,23.4426,23.3773,23.4353,59900.0
2007-05-24 14:35:00,32.29,32.29,32.17,32.19,59400.0,23.4281,23.4281,23.341,23.3555,59400.0
2007-05-24 14:40:00,32.19,32.23,32.13,32.23,82400.0,23.3555,23.3845,23.312,23.3845,82400.0
2007-05-24 14:45:00,32.22,32.24,32.14,32.2,61200.0,23.3773,23.3918,23.3192,23.3628,61200.0
2007-05-24 14:50:00,32.2,32.24,32.18,32.24,48400.0,23.3628,23.3918,23.3483,23.3918,48400.0
2007-05-24 14:55:00,32.24,32.25,32.15,32.18,57200.0,23.3918,23.399,23.3265,23.3483,57200.0
2007-05-24 15:00:00,32.18,32.24,32.17,32.18,49100.0,23.3483,23.3918,23.341,23.3483,49100.0
2007-05-24 15:05:00,32.19,32.2,32.14,32.2,55600.0,23.3555,23.3628,23.3192,23.3628,55600.0
2007-05-24 15:10:00,32.2,32.21,32.11,32.15,59400.0,23.3628,23.37,23.2975,23.3265,59400.0
2007-05-24 15:15:00,32.16,32.17,32.08,32.09,89600.0,23.3337,23.341,23.2757,23.283,89600.0
2007-05-24 15:20:00,32.09,32.13,32.08,32.1,53500.0,23.283,23.312,23.2757,23.2902,53500.0
2007-05-24 15:25:00,32.11,32.13,32.08,32.08,66900.0,23.2975,23.312,23.2757,23.2757,66900.0
2007-05-24 15:30:00,32.09,32.13,32.04,32.07,100900.0,23.283,23.312,23.2467,23.2684,100900.0
2007-05-24 15:35:00,32.06,32.08,31.97,32.01,115300.0,23.2612,23.2757,23.1959,23.2249,115300.0
2007-05-24 15:40:00,32.01,32.04,31.99,32.03,108800.0,23.2249,23.2467,23.2104,23.2394,108800.0
2007-05-24 15:45:00,32.03,32.03,31.95,32.01,197900.0,23.2394,23.2394,23.1814,23.2249,197900.0
2007-05-24 15:50:00,32.01,32.06,32.01,32.02,99100.0,23.2249,23.2612,23.2249,23.2322,99100.0
2007-05-24 15:55:00,32.02,32.05,31.99,32.05,198500.0,23.2322,23.2539,23.2104,23.2539,198500.0
2007-05-25 09:30:00,32.1,32.36,32.1,32.26,314500.0,23.2902,23.4789,23.2902,23.4063,314500.0
2007-05-25 09:35:00,32.25,32.35,31.99,32.22,258500.0,23.399,23.4716,23.2104,23.3773,258500.0
2007-05-25 09:40:00,32.21,32.25,32.17,32.23,120400.0,23.37,23.399,23.341,23.3845,120400.0
2007-05-25 09:45:00,32.23,32.26,32.22,32.26,102900.0,23.3845,23.4063,23.3773,23.4063,102900.0
2007-05-25 09:50:00,32.26,32.32,32.22,32.32,159400.0,23.4063,23.4498,23.3773,23.4498,159400.0
2007-05-25 09:55:00,32.32,32.35,32.25,32.31,68600.0,23.4498,23.4716,23.399,23.4426,68600.0
2007-05-25 10:00:00,32.3,32.31,32.15,32.2,194100.0,23.4353,23.4426,23.3265,23.3628,194100.0
2007-05-25 10:05:00,32.19,32.21,32.11,32.2,123400.0,23.3555,23.37,23.2975,23.3628,123400.0
2007-05-25 10:10:00,32.2,32.29,32.2,32.28,88000.0,23.3628,23.4281,23.3628,23.4208,88000.0
2007-05-25 10:15:00,32.29,32.29,32.24,32.24,97000.0,23.4281,23.4281,23.3918,23.3918,97000.0
2007-05-25 10:20:00,32.24,32.25,32.14,32.14,82500.0,23.3918,23.399,23.3192,23.3192,82500.0
2007-05-25 10:25:00,32.14,32.19,32.14,32.15,61200.0,23.3192,23.3555,23.3192,23.3265,61200.0
2007-05-25 10:30:00,32.15,32.21,32.15,32.19,69600.0,23.3265,23.37,23.3265,23.3555,69600.0
2007-05-25 10:35:00,32.18,32.23,32.15,32.22,138400.0,23.3483,23.3845,23.3265,23.3773,138400.0
2007-05-25 10:40:00,32.23,32.25,32.21,32.24,134100.0,23.3845,23.399,23.37,23.3918,134100.0
2007-05-25 10:45:00,32.24,32.28,32.24,32.28,144000.0,23.3918,23.4208,23.3918,23.4208,144000.0
2007-05-25 10:50:00,32.27,32.28,32.25,32.27,104600.0,23.4136,23.4208,23.399,23.4136,104600.0
2007-05-25 10:55:00,32.27,32.29,32.26,32.29,116000.0,23.4136,23.4281,23.4063,23.4281,116000.0
2007-05-25 11:00:00,32.29,32.3,32.27,32.3,56900.0,23.4281,23.4353,23.4136,23.4353,56900.0
2007-05-25 11:05:00,32.29,32.3,32.25,32.27,83900.0,23.4281,23.4353,23.399,23.4136,83900.0
2007-05-25 11:10:00,32.27,32.27,32.25,32.25,56800.0,23.4136,23.4136,23.399,23.399,56800.0
2007-05-25 11:15:00,32.26,32.26,32.22,32.22,78500.0,23.4063,23.4063,23.3773,23.3773,78500.0
2007-05-25 11:20:00,32.22,32.22,32.16,32.17,57300.0,23.3773,23.3773,23.3337,23.341,57300.0
2007-05-25 11:25:00,32.16,32.21,32.15,32.15,90400.0,23.3337,23.37,23.3265,23.3265,90400.0
2007-05-25 11:30:00,32.16,32.17,32.12,32.14,129600.0,23.3337,23.341,23.3047,23.3192,129600.0
2007-05-25 11:35:00,32.13,32.14,32.11,32.13,72700.0,23.312,23.3192,23.2975,23.312,72700.0
2007-05-25 11:40:00,32.12,32.13,32.08,32.09,44400.0,23.3047,23.312,23.2757,23.283,44400.0
2007-05-25 11:45:00,32.07,32.09,32.02,32.02,129400.0,23.2684,23.283,23.2322,23.2322,129400.0
2007-05-25 11:50:00,32.03,32.03,31.99,31.99,98100.0,23.2394,23.2394,23.2104,23.2104,98100.0
2007-05-25 11:55:00,31.99,32.01,31.98,31.99,94300.0,23.2104,23.2249,23.2031,23.2104,94300.0
2007-05-25 12:00:00,31.99,31.99,31.98,31.98,48500.0,23.2104,23.2104,23.2031,23.2031,48500.0
2007-05-25 12:05:00,31.99,31.99,31.93,31.95,203700.0,23.2104,23.2104,23.1669,23.1814,203700.0
2007-05-25 12:10:00,31.96,31.96,31.89,31.91,67600.0,23.1886,23.1886,23.1378,23.1524,67600.0
2007-05-25 12:15:00,31.9,31.94,31.89,31.92,187400.0,23.1451,23.1741,23.1378,23.1596,187400.0
2007-05-25 12:20:00,31.92,31.92,31.88,31.92,35300.0,23.1596,23.1596,23.1306,23.1596,35300.0
2007-05-25 12:25:00,31.91,31.91,31.85,31.87,62100.0,23.1524,23.1524,23.1088,23.1233,62100.0
2007-05-25 12:30:00,31.88,31.88,31.84,31.85,74900.0,23.1306,23.1306,23.1016,23.1088,74900.0
2007-05-25 12:35:00,31.85,31.89,31.84,31.85,69400.0,23.1088,23.1378,23.1016,23.1088,69400.0
2007-05-25 12:40:00,31.84,31.85,31.81,31.83,86600.0,23.1016,23.1088,23.0798,23.0943,86600.0
2007-05-25 12:45:00,31.84,31.84,31.82,31.84,61300.0,23.1016,23.1016,23.0871,23.1016,61300.0
2007-05-25 12:50:00,31.84,31.87,31.81,31.86,42200.0,23.1016,23.1233,23.0798,23.1161,42200.0
2007-05-25 12:55:00,31.87,31.88,31.86,31.87,62800.0,23.1233,23.1306,23.1161,23.1233,62800.0
2007-05-25 13:00:00,31.88,31.91,31.87,31.91,68400.0,23.1306,23.1524,23.1233,23.1524,68400.0
2007-05-25 13:05:00,31.9,31.94,31.89,31.92,113700.0,23.1451,23.1741,23.1378,23.1596,113700.0
2007-05-25 13:10:00,31.93,31.99,31.92,31.99,142900.0,23.1669,23.2104,23.1596,23.2104,142900.0
2007-05-25 13:15:00,31.99,32.04,31.98,32.02,86200.0,23.2104,23.2467,23.2031,23.2322,86200.0
2007-05-25 13:20:00,32.03,32.06,32.01,32.06,93900.0,23.2394,23.2612,23.2249,23.2612,93900.0
2007-05-25 13:25:00,32.05,32.07,32.02,32.02,44000.0,23.2539,23.2684,23.2322,23.2322,44000.0
2007-05-25 13:30:00,32.03,32.03,31.99,32.02,70300.0,23.2394,23.2394,23.2104,23.2322,70300.0
2007-05-25 13:35:00,32.02,32.03,32.0,32.0,26500.0,23.2322,23.2394,23.2177,23.2177,26500.0
2007-05-25 13:40:00,32.01,32.01,32.0,32.01,10800.0,23.2249,23.2249,23.2177,23.2249,10800.0
2007-05-25 13:45:00,32.0,32.01,31.96,31.96,83000.0,23.2177,23.2249,23.1886,23.1886,83000.0
2007-05-25 13:50:00,31.97,31.98,31.95,31.97,44900.0,23.1959,23.2031,23.1814,23.1959,44900.0
2007-05-25 13:55:00,31.98,31.98,31.97,31.98,7600.0,23.2031,23.2031,23.1959,23.2031,7600.0
2007-05-25 14:00:00,31.98,32.02,31.98,32.01,56100.0,23.2031,23.2322,23.2031,23.2249,56100.0
2007-05-25 14:05:00,32.01,32.05,32.01,32.02,58600.0,23.2249,23.2539,23.2249,23.2322,58600.0
2007-05-25 14:10:00,32.03,32.03,32.02,32.02,23500.0,23.2394,23.2394,23.2322,23.2322,23500.0
2007-05-25 14:15:00,32.02,32.03,32.0,32.03,97900.0,23.2322,23.2394,23.2177,23.2394,97900.0
2007-05-25 14:20:00,32.03,32.09,32.02,32.08,47000.0,23.2394,23.283,23.2322,23.2757,47000.0
2007-05-25 14:25:00,32.09,32.09,32.02,32.02,59000.0,23.283,23.283,23.2322,23.2322,59000.0
2007-05-25 14:30:00,32.02,32.06,32.01,32.05,75800.0,23.2322,23.2612,23.2249,23.2539,75800.0
2007-05-25 14:35:00,32.05,32.06,32.04,32.05,19900.0,23.2539,23.2612,23.2467,23.2539,19900.0
2007-05-25 14:40:00,32.05,32.09,32.02,32.09,59600.0,23.2539,23.283,23.2322,23.283,59600.0
2007-05-25 14:45:00,32.09,32.13,32.09,32.11,37600.0,23.283,23.312,23.283,23.2975,37600.0
2007-05-25 14:50:00,32.12,32.12,32.07,32.1,50400.0,23.3047,23.3047,23.2684,23.2902,50400.0
2007-05-25 14:55:00,32.09,32.14,32.09,32.12,89800.0,23.283,23.3192,23.283,23.3047,89800.0
2007-05-25 15:00:00,32.12,32.14,32.12,32.13,23000.0,23.3047,23.3192,23.3047,23.312,23000.0
2007-05-25 15:05:00,32.13,32.13,32.12,32.13,22800.0,23.312,23.312,23.3047,23.312,22800.0
2007-05-25 15:10:00,32.13,32.17,32.12,32.14,111700.0,23.312,23.341,23.3047,23.3192,111700.0
2007-05-25 15:15:00,32.13,32.16,32.13,32.14,28000.0,23.312,23.3337,23.312,23.3192,28000.0
2007-05-25 15:20:00,32.14,32.15,32.13,32.14,51200.0,23.3192,23.3265,23.312,23.3192,51200.0
2007-05-25 15:25:00,32.14,32.15,32.13,32.15,48000.0,23.3192,23.3265,23.312,23.3265,48000.0
2007-05-25 15:30:00,32.15,32.16,32.13,32.15,32400.0,23.3265,23.3337,23.312,23.3265,32400.0
2007-05-25 15:35:00,32.14,32.15,32.12,32.15,52100.0,23.3192,23.3265,23.3047,23.3265,52100.0
2007-05-25 15:40:00,32.15,32.15,32.13,32.14,65000.0,23.3265,23.3265,23.312,23.3192,65000.0
2007-05-25 15:45:00,32.13,32.15,32.12,32.15,89700.0,23.312,23.3265,23.3047,23.3265,89700.0
2007-05-25 15:50:00,32.16,32.19,32.13,32.15,127400.0,23.3337,23.3555,23.312,23.3265,127400.0
2007-05-25 15:55:00,32.15,32.16,32.13,32.13,93400.0,23.3265,23.3337,23.312,23.312,93400.0
2007-05-29 09:30:00,32.35,32.36,32.19,32.22,142600.0,23.4716,23.4789,23.3555,23.3773,142600.0
2007-05-29 09:35:00,32.23,32.23,32.1,32.12,71800.0,23.3845,23.3845,23.2902,23.3047,71800.0
2007-05-29 09:40:00,32.13,32.25,32.12,32.25,97600.0,23.312,23.399,23.3047,23.399,97600.0
2007-05-29 09:45:00,32.24,32.35,32.23,32.34,124500.0,23.3918,23.4716,23.3845,23.4643,124500.0
2007-05-29 09:50:00,32.34,32.36,32.28,32.32,135400.0,23.4643,23.4789,23.4208,23.4498,135400.0
2007-05-29 09:55:00,32.31,32.38,32.31,32.37,125800.0,23.4426,23.4934,23.4426,23.4861,125800.0
2007-05-29 10:00:00,32.38,32.42,32.27,32.33,260100.0,23.4934,23.5224,23.4136,23.4571,260100.0
2007-05-29 10:05:00,32.33,32.35,32.14,32.17,166800.0,23.4571,23.4716,23.3192,23.341,166800.0
2007-05-29 10:10:00,32.17,32.19,32.12,32.16,151200.0,23.341,23.3555,23.3047,23.3337,151200.0
2007-05-29 10:15:00,32.16,32.19,32.14,32.16,226100.0,23.3337,23.3555,23.3192,23.3337,226100.0
2007-05-29 10:20:00,32.17,32.17,32.11,32.14,165500.0,23.341,23.341,23.2975,23.3192,165500.0
2007-05-29 10:25:00,32.14,32.2,32.12,32.2,84800.0,23.3192,23.3628,23.3047,23.3628,84800.0
2007-05-29 10:30:00,32.21,32.25,32.18,32.21,160400.0,23.37,23.399,23.3483,23.37,160400.0
2007-05-29 10:35:00,32.21,32.24,32.17,32.24,88700.0,23.37,23.3918,23.341,23.3918,88700.0
2007-05-29 10:40:00,32.23,32.25,32.19,32.24,373800.0,23.3845,23.399,23.3555,23.3918,373800.0
2007-05-29 10:45:00,32.24,32.31,32.22,32.31,195900.0,23.3918,23.4426,23.3773,23.4426,195900.0
2007-05-29 10:50:00,32.31,32.33,32.28,32.3,94000.0,23.4426,23.4571,23.4208,23.4353,94000.0
2007-05-29 10:55:00,32.3,32.33,32.27,32.29,85800.0,23.4353,23.4571,23.4136,23.4281,85800.0
2007-05-29 11:00:00,32.29,32.3,32.28,32.28,38400.0,23.4281,23.4353,23.4208,23.4208,38400.0
2007-05-29 11:05:00,32.28,32.3,32.25,32.29,87700.0,23.4208,23.4353,23.399,23.4281,87700.0
2007-05-29 11:10:00,32.3,32.33,32.28,32.33,96500.0,23.4353,23.4571,23.4208,23.4571,96500.0
2007-05-29 11:15:00,32.33,32.35,32.31,32.34,122300.0,23.4571,23.4716,23.4426,23.4643,122300.0
2007-05-29 11:20:00,32.34,32.39,32.34,32.38,83000.0,23.4643,23.5006,23.4643,23.4934,83000.0
2007-05-29 11:25:00,32.39,32.39,32.34,32.37,56200.0,23.5006,23.5006,23.4643,23.4861,56200.0
2007-05-29 11:30:00,32.38,32.38,32.36,32.38,61400.0,23.4934,23.4934,23.4789,23.4934,61400.0
2007-05-29 11:35:00,32.38,32.38,32.36,32.37,59100.0,23.4934,23.4934,23.4789,23.4861,59100.0
2007-05-29 11:40:00,32.38,32.38,32.34,32.35,31000.0,23.4934,23.4934,23.4643,23.4716,31000.0
2007-05-29 11:45:00,32.34,32.35,32.3,32.3,53500.0,23.4643,23.4716,23.4353,23.4353,53500.0
2007-05-29 11:50:00,32.3,32.31,32.28,32.28,66100.0,23.4353,23.4426,23.4208,23.4208,66100.0
2007-05-29 11:55:00,32.28,32.32,32.27,32.28,152200.0,23.4208,23.4498,23.4136,23.4208,152200.0
2007-05-29 12:00:00,32.28,32.28,32.24,32.25,132300.0,23.4208,23.4208,23.3918,23.399,132300.0
2007-05-29 12:05:00,32.24,32.27,32.23,32.25,65600.0,23.3918,23.4136,23.3845,23.399,65600.0
2007-05-29 12:10:00,32.25,32.26,32.2,32.2,115900.0,23.399,23.4063,23.3628,23.3628,115900.0
2007-05-29 12:15:00,32.22,32.22,32.17,32.19,116600.0,23.3773,23.3773,23.341,23.3555,116600.0
2007-05-29 12:20:00,32.2,32.2,32.14,32.15,61300.0,23.3628,23.3628,23.3192,23.3265,61300.0
2007-05-29 12:25:00,32.15,32.18,32.13,32.15,102100.0,23.3265,23.3483,23.312,23.3265,102100.0
2007-05-29 12:30:00,32.16,32.17,32.11,32.12,84200.0,23.3337,23.341,23.2975,23.3047,84200.0
2007-05-29 12:35:00,32.12,32.16,32.11,32.16,102300.0,23.3047,23.3337,23.2975,23.3337,102300.0
2007-05-29 12:40:00,32.16,32.18,32.11,32.16,91700.0,23.3337,23.3483,23.2975,23.3337,91700.0
2007-05-29 12:45:00,32.17,32.2,32.14,32.14,47700.0,23.341,23.3628,23.3192,23.3192,47700.0
2007-05-29 12:50:00,32.15,32.18,32.13,32.17,56400.0,23.3265,23.3483,23.312,23.341,56400.0
2007-05-29 12:55:00,32.16,32.18,32.14,32.14,147000.0,23.3337,23.3483,23.3192,23.3192,147000.0
2007-05-29 13:00:00,32.15,32.15,32.1,32.13,112800.0,23.3265,23.3265,23.2902,23.312,112800.0
2007-05-29 13:05:00,32.13,32.16,32.13,32.14,95500.0,23.312,23.3337,23.312,23.3192,95500.0
2007-05-29 13:10:00,32.14,32.16,32.14,32.14,45900.0,23.3192,23.3337,23.3192,23.3192,45900.0
2007-05-29 13:15:00,32.14,32.15,32.1,32.12,48500.0,23.3192,23.3265,23.2902,23.3047,48500.0
2007-05-29 13:20:00,32.12,32.12,31.95,31.96,160100.0,23.3047,23.3047,23.1814,23.1886,160100.0
2007-05-29 13:25:00,31.96,32.03,31.92,32.01,103700.0,23.1886,23.2394,23.1596,23.2249,103700.0
2007-05-29 13:30:00,32.01,32.03,31.98,32.0,126500.0,23.2249,23.2394,23.2031,23.2177,126500.0
2007-05-29 13:35:00,32.01,32.05,31.94,31.95,78100.0,23.2249,23.2539,23.1741,23.1814,78100.0
2007-05-29 13:40:00,31.96,32.0,31.95,31.99,47700.0,23.1886,23.2177,23.1814,23.2104,47700.0
2007-05-29 13:45:00,31.99,31.99,31.94,31.95,41400.0,23.2104,23.2104,23.1741,23.1814,41400.0
2007-05-29 13:50:00,31.96,32.02,31.95,32.0,49400.0,23.1886,23.2322,23.1814,23.2177,49400.0
2007-05-29 13:55:00,32.01,32.06,32.0,32.04,47100.0,23.2249,23.2612,23.2177,23.2467,47100.0
2007-05-29 14:00:00,32.04,32.04,31.96,31.99,45700.0,23.2467,23.2467,23.1886,23.2104,45700.0
2007-05-29 14:05:00,32.0,32.06,32.0,32.04,87500.0,23.2177,23.2612,23.2177,23.2467,87500.0
2007-05-29 14:10:00,32.04,32.05,32.0,32.03,48300.0,23.2467,23.2539,23.2177,23.2394,48300.0
2007-05-29 14:15:00,32.04,32.05,31.99,32.03,54700.0,23.2467,23.2539,23.2104,23.2394,54700.0
2007-05-29 14:20:00,32.03,32.05,32.03,32.03,31400.0,23.2394,23.2539,23.2394,23.2394,31400.0
2007-05-29 14:25:00,32.03,32.03,31.98,32.01,83800.0,23.2394,23.2394,23.2031,23.2249,83800.0
2007-05-29 14:30:00,32.02,32.02,31.94,31.99,67900.0,23.2322,23.2322,23.1741,23.2104,67900.0
2007-05-29 14:35:00,31.99,32.02,31.95,31.99,104200.0,23.2104,23.2322,23.1814,23.2104,104200.0
2007-05-29 14:40:00,32.0,32.04,31.99,32.01,87700.0,23.2177,23.2467,23.2104,23.2249,87700.0
2007-05-29 14:45:00,32.01,32.01,31.96,31.98,164200.0,23.2249,23.2249,23.1886,23.2031,164200.0
2007-05-29 14:50:00,31.99,32.0,31.96,31.97,51800.0,23.2104,23.2177,23.1886,23.1959,51800.0
2007-05-29 14:55:00,31.98,32.02,31.96,31.97,83600.0,23.2031,23.2322,23.1886,23.1959,83600.0
2007-05-29 15:00:00,31.97,31.98,31.95,31.97,119300.0,23.1959,23.2031,23.1814,23.1959,119300.0
2007-05-29 15:05:00,31.98,31.99,31.95,31.96,81100.0,23.2031,23.2104,23.1814,23.1886,81100.0
2007-05-29 15:10:00,31.96,31.97,31.95,31.97,63400.0,23.1886,23.1959,23.1814,23.1959,63400.0
2007-05-29 15:15:00,31.97,31.99,31.95,31.97,110200.0,23.1959,23.2104,23.1814,23.1959,110200.0
2007-05-29 15:20:00,31.97,31.98,31.91,31.92,108200.0,23.1959,23.2031,23.1524,23.1596,108200.0
2007-05-29 15:25:00,31.92,31.95,31.92,31.93,137600.0,23.1596,23.1814,23.1596,23.1669,137600.0
2007-05-29 15:30:00,31.93,31.94,31.9,31.93,140200.0,23.1669,23.1741,23.1451,23.1669,140200.0
2007-05-29 15:35:00,31.93,31.97,31.93,31.97,141100.0,23.1669,23.1959,23.1669,23.1959,141100.0
2007-05-29 15:40:00,31.97,32.07,31.96,32.03,269000.0,23.1959,23.2684,23.1886,23.2394,269000.0
2007-05-29 15:45:00,32.03,32.05,31.99,32.04,290600.0,23.2394,23.2539,23.2104,23.2467,290600.0
2007-05-29 15:50:00,32.04,32.07,32.03,32.07,168800.0,23.2467,23.2684,23.2394,23.2684,168800.0
2007-05-29 15:55:00,32.07,32.11,32.02,32.03,202500.0,23.2684,23.2975,23.2322,23.2394,202500.0
2007-05-30 09:30:00,31.97,31.97,31.85,31.87,110700.0,23.1959,23.1959,23.1088,23.1233,110700.0
2007-05-30 09:35:00,31.87,32.2,31.86,32.05,98000.0,23.1233,23.3628,23.1161,23.2539,98000.0
2007-05-30 09:40:00,32.05,32.26,32.05,32.19,89000.0,23.2539,23.4063,23.2539,23.3555,89000.0
2007-05-30 09:45:00,32.19,32.21,32.15,32.15,59800.0,23.3555,23.37,23.3265,23.3265,59800.0
2007-05-30 09:50:00,32.15,32.17,32.07,32.15,103900.0,23.3265,23.341,23.2684,23.3265,103900.0
2007-05-30 09:55:00,32.13,32.13,32.04,32.07,100900.0,23.312,23.312,23.2467,23.2684,100900.0
2007-05-30 10:00:00,32.06,32.08,31.96,31.96,91500.0,23.2612,23.2757,23.1886,23.1886,91500.0
2007-05-30 10:05:00,31.97,32.08,31.96,32.04,126100.0,23.1959,23.2757,23.1886,23.2467,126100.0
2007-05-30 10:10:00,32.04,32.05,31.99,32.02,158200.0,23.2467,23.2539,23.2104,23.2322,158200.0
2007-05-30 10:15:00,32.01,32.06,32.0,32.06,153100.0,23.2249,23.2612,23.2177,23.2612,153100.0
2007-05-30 10:20:00,32.06,32.06,31.98,31.99,143700.0,23.2612,23.2612,23.2031,23.2104,143700.0
2007-05-30 10:25:00,31.99,32.02,31.95,31.98,67700.0,23.2104,23.2322,23.1814,23.2031,67700.0
2007-05-30 10:30:00,31.97,32.0,31.9,31.9,102100.0,23.1959,23.2177,23.1451,23.1451,102100.0
2007-05-30 10:35:00,31.9,31.98,31.85,31.85,128700.0,23.1451,23.2031,23.1088,23.1088,128700.0
2007-05-30 10:40:00,31.85,31.92,31.85,31.92,110100.0,23.1088,23.1596,23.1088,23.1596,110100.0
2007-05-30 10:45:00,31.92,31.94,31.88,31.9,91300.0,23.1596,23.1741,23.1306,23.1451,91300.0
2007-05-30 10:50:00,31.9,31.94,31.89,31.93,102000.0,23.1451,23.1741,23.1378,23.1669,102000.0
2007-05-30 10:55:00,31.93,31.96,31.93,31.94,62600.0,23.1669,23.1886,23.1669,23.1741,62600.0
2007-05-30 11:00:00,31.94,31.95,31.89,31.89,61700.0,23.1741,23.1814,23.1378,23.1378,61700.0
2007-05-30 11:05:00,31.89,32.0,31.89,31.97,64200.0,23.1378,23.2177,23.1378,23.1959,64200.0
2007-05-30 11:10:00,31.97,31.98,31.94,31.94,38100.0,23.1959,23.2031,23.1741,23.1741,38100.0
2007-05-30 11:15:00,31.95,31.98,31.94,31.98,34300.0,23.1814,23.2031,23.1741,23.2031,34300.0
2007-05-30 11:20:00,31.99,32.04,31.98,32.02,106600.0,23.2104,23.2467,23.2031,23.2322,106600.0
2007-05-30 11:25:00,32.01,32.07,32.01,32.01,91500.0,23.2249,23.2684,23.2249,23.2249,91500.0
2007-05-30 11:30:00,32.01,32.03,31.98,32.0,68700.0,23.2249,23.2394,23.2031,23.2177,68700.0
2007-05-30 11:35:00,32.0,32.02,31.97,32.02,48200.0,23.2177,23.2322,23.1959,23.2322,48200.0
2007-05-30 11:40:00,32.02,32.08,32.02,32.07,73200.0,23.2322,23.2757,23.2322,23.2684,73200.0
2007-05-30 11:45:00,32.07,32.08,32.05,32.06,64300.0,23.2684,23.2757,23.2539,23.2612,64300.0
2007-05-30 11:50:00,32.07,32.14,32.06,32.11,111400.0,23.2684,23.3192,23.2612,23.2975,111400.0
2007-05-30 11:55:00,32.1,32.14,32.09,32.1,88200.0,23.2902,23.3192,23.283,23.2902,88200.0
2007-05-30 12:00:00,32.1,32.14,32.08,32.13,69700.0,23.2902,23.3192,23.2757,23.312,69700.0
2007-05-30 12:05:00,32.13,32.13,32.1,32.11,41200.0,23.312,23.312,23.2902,23.2975,41200.0
2007-05-30 12:10:00,32.11,32.11,32.09,32.1,39500.0,23.2975,23.2975,23.283,23.2902,39500.0
2007-05-30 12:15:00,32.1,32.14,32.1,32.11,57900.0,23.2902,23.3192,23.2902,23.2975,57900.0
2007-05-30 12:20:00,32.11,32.12,32.07,32.11,57500.0,23.2975,23.3047,23.2684,23.2975,57500.0
2007-05-30 12:25:00,32.11,32.18,32.11,32.18,70900.0,23.2975,23.3483,23.2975,23.3483,70900.0
2007-05-30 12:30:00,32.19,32.2,32.12,32.14,82500.0,23.3555,23.3628,23.3047,23.3192,82500.0
2007-05-30 12:35:00,32.15,32.15,32.07,32.09,91000.0,23.3265,23.3265,23.2684,23.283,91000.0
2007-05-30 12:40:00,32.1,32.12,32.08,32.08,34700.0,23.2902,23.3047,23.2757,23.2757,34700.0
2007-05-30 12:45:00,32.09,32.11,32.08,32.11,26700.0,23.283,23.2975,23.2757,23.2975,26700.0
2007-05-30 12:50:00,32.1,32.11,32.06,32.06,33600.0,23.2902,23.2975,23.2612,23.2612,33600.0
2007-05-30 12:55:00,32.06,32.09,32.05,32.09,31800.0,23.2612,23.283,23.2539,23.283,31800.0
2007-05-30 13:00:00,32.09,32.1,32.08,32.09,32800.0,23.283,23.2902,23.2757,23.283,32800.0
2007-05-30 13:05:00,32.09,32.1,32.09,32.09,32200.0,23.283,23.2902,23.283,23.283,32200.0
2007-05-30 13:10:00,32.09,32.11,32.08,32.1,62200.0,23.283,23.2975,23.2757,23.2902,62200.0
2007-05-30 13:15:00,32.1,32.11,32.09,32.11,51500.0,23.2902,23.2975,23.283,23.2975,51500.0
2007-05-30 13:20:00,32.1,32.11,32.07,32.08,37600.0,23.2902,23.2975,23.2684,23.2757,37600.0
2007-05-30 13:25:00,32.08,32.1,32.07,32.1,42600.0,23.2757,23.2902,23.2684,23.2902,42600.0
2007-05-30 13:30:00,32.1,32.1,32.08,32.09,22800.0,23.2902,23.2902,23.2757,23.283,22800.0
2007-05-30 13:35:00,32.09,32.09,32.01,32.02,48900.0,23.283,23.283,23.2249,23.2322,48900.0
2007-05-30 13:40:00,32.02,32.04,31.98,32.01,70300.0,23.2322,23.2467,23.2031,23.2249,70300.0
2007-05-30 13:45:00,32.01,32.07,32.01,32.06,98100.0,23.2249,23.2684,23.2249,23.2612,98100.0
2007-05-30 13:50:00,32.07,32.1,32.05,32.09,50100.0,23.2684,23.2902,23.2539,23.283,50100.0
2007-05-30 13:55:00,32.09,32.14,32.08,32.1,96300.0,23.283,23.3192,23.2757,23.2902,96300.0
2007-05-30 14:00:00,32.1,32.12,32.02,32.02,144000.0,23.2902,23.3047,23.2322,23.2322,144000.0
2007-05-30 14:05:00,32.02,32.1,31.96,32.05,171800.0,23.2322,23.2902,23.1886,23.2539,171800.0
2007-05-30 14:10:00,32.06,32.17,32.06,32.13,111500.0,23.2612,23.341,23.2612,23.312,111500.0
2007-05-30 14:15:00,32.13,32.15,32.09,32.11,89100.0,23.312,23.3265,23.283,23.2975,89100.0
2007-05-30 14:20:00,32.11,32.13,32.06,32.13,76500.0,23.2975,23.312,23.2612,23.312,76500.0
2007-05-30 14:25:00,32.13,32.19,32.13,32.17,213700.0,23.312,23.3555,23.312,23.341,213700.0
2007-05-30 14:30:00,32.18,32.22,32.15,32.17,149600.0,23.3483,23.3773,23.3265,23.341,149600.0
2007-05-30 14:35:00,32.17,32.21,32.11,32.11,79400.0,23.341,23.37,23.2975,23.2975,79400.0
2007-05-30 14:40:00,32.11,32.21,32.11,32.2,115600.0,23.2975,23.37,23.2975,23.3628,115600.0
2007-05-30 14:45:00,32.2,32.26,32.19,32.22,108300.0,23.3628,23.4063,23.3555,23.3773,108300.0
2007-05-30 14:50:00,32.22,32.25,32.18,32.23,143000.0,23.3773,23.399,23.3483,23.3845,143000.0
2007-05-30 14:55:00,32.23,32.25,32.22,32.24,58800.0,23.3845,23.399,23.3773,23.3918,58800.0
2007-05-30 15:00:00,32.25,32.29,32.25,32.27,97100.0,23.399,23.4281,23.399,23.4136,97100.0
2007-05-30 15:05:00,32.27,32.3,32.26,32.28,149400.0,23.4136,23.4353,23.4063,23.4208,149400.0
2007-05-30 15:10:00,32.28,32.29,32.26,32.27,67500.0,23.4208,23.4281,23.4063,23.4136,67500.0
2007-05-30 15:15:00,32.26,32.3,32.25,32.27,90700.0,23.4063,23.4353,23.399,23.4136,90700.0
2007-05-30 15:20:00,32.28,32.28,32.23,32.27,79100.0,23.4208,23.4208,23.3845,23.4136,79100.0
2007-05-30 15:25:00,32.27,32.28,32.25,32.26,56200.0,23.4136,23.4208,23.399,23.4063,56200.0
2007-05-30 15:30:00,32.26,32.29,32.24,32.27,108600.0,23.4063,23.4281,23.3918,23.4136,108600.0
2007-05-30 15:35:00,32.28,32.29,32.23,32.29,101500.0,23.4208,23.4281,23.3845,23.4281,101500.0
2007-05-30 15:40:00,32.28,32.3,32.24,32.26,137000.0,23.4208,23.4353,23.3918,23.4063,137000.0
2007-05-30 15:45:00,32.26,32.27,32.22,32.22,140400.0,23.4063,23.4136,23.3773,23.3773,140400.0
2007-05-30 15:50:00,32.22,32.31,32.2,32.29,150500.0,23.3773,23.4426,23.3628,23.4281,150500.0
2007-05-30 15:55:00,32.3,32.32,32.26,32.32,144700.0,23.4353,23.4498,23.4063,23.4498,144700.0
2007-05-31 09:30:00,32.33,32.81,32.21,32.45,132200.0,23.4571,23.8054,23.37,23.5442,132200.0
2007-05-31 09:35:00,32.45,32.53,32.43,32.53,109600.0,23.5442,23.6022,23.5296,23.6022,109600.0
2007-05-31 09:40:00,32.5,32.59,32.47,32.49,78700.0,23.5804,23.6457,23.5587,23.5732,78700.0
2007-05-31 09:45:00,32.5,32.55,32.47,32.54,204800.0,23.5804,23.6167,23.5587,23.6095,204800.0
2007-05-31 09:50:00,32.55,32.59,32.5,32.59,88000.0,23.6167,23.6457,23.5804,23.6457,88000.0
2007-05-31 09:55:00,32.59,32.62,32.58,32.61,105300.0,23.6457,23.6675,23.6385,23.6602,105300.0
2007-05-31 10:00:00,32.62,32.66,32.56,32.61,152700.0,23.6675,23.6965,23.624,23.6602,152700.0
2007-05-31 10:05:00,32.61,32.7,32.6,32.61,78100.0,23.6602,23.7255,23.653,23.6602,78100.0
2007-05-31 10:10:00,32.61,32.62,32.6,32.61,77500.0,23.6602,23.6675,23.653,23.6602,77500.0
2007-05-31 10:15:00,32.61,32.65,32.6,32.62,65400.0,23.6602,23.6893,23.653,23.6675,65400.0
2007-05-31 10:20:00,32.62,32.65,32.59,32.6,134300.0,23.6675,23.6893,23.6457,23.653,134300.0
2007-05-31 10:25:00,32.6,32.61,32.56,32.56,129100.0,23.653,23.6602,23.624,23.624,129100.0
2007-05-31 10:30:00,32.57,32.6,32.53,32.6,110800.0,23.6312,23.653,23.6022,23.653,110800.0
2007-05-31 10:35:00,32.61,32.65,32.6,32.62,78600.0,23.6602,23.6893,23.653,23.6675,78600.0
2007-05-31 10:40:00,32.62,32.64,32.6,32.62,66000.0,23.6675,23.682,23.653,23.6675,66000.0
2007-05-31 10:45:00,32.63,32.68,32.63,32.65,62800.0,23.6748,23.711,23.6748,23.6893,62800.0
2007-05-31 10:50:00,32.65,32.71,32.65,32.7,117500.0,23.6893,23.7328,23.6893,23.7255,117500.0
2007-05-31 10:55:00,32.7,32.72,32.67,32.7,142800.0,23.7255,23.7401,23.7038,23.7255,142800.0
2007-05-31 11:00:00,32.7,32.7,32.64,32.64,85500.0,23.7255,23.7255,23.682,23.682,85500.0
2007-05-31 11:05:00,32.64,32.69,32.62,32.69,85000.0,23.682,23.7183,23.6675,23.7183,85000.0
2007-05-31 11:10:00,32.7,32.71,32.68,32.69,94500.0,23.7255,23.7328,23.711,23.7183,94500.0
2007-05-31 11:15:00,32.68,32.71,32.66,32.71,105100.0,23.711,23.7328,23.6965,23.7328,105100.0
2007-05-31 11:20:00,32.7,32.71,32.69,32.7,99000.0,23.7255,23.7328,23.7183,23.7255,99000.0
2007-05-31 11:25:00,32.7,32.71,32.68,32.69,117700.0,23.7255,23.7328,23.711,23.7183,117700.0
2007-05-31 11:30:00,32.69,32.71,32.67,32.71,76200.0,23.7183,23.7328,23.7038,23.7328,76200.0
2007-05-31 11:35:00,32.7,32.72,32.69,32.71,82600.0,23.7255,23.7401,23.7183,23.7328,82600.0
2007-05-31 11:40:00,32.71,32.75,32.71,32.74,99100.0,23.7328,23.7618,23.7328,23.7546,99100.0
2007-05-31 11:45:00,32.74,32.76,32.74,32.74,109400.0,23.7546,23.7691,23.7546,23.7546,109400.0
2007-05-31 11:50:00,32.74,32.77,32.74,32.76,65400.0,23.7546,23.7763,23.7546,23.7691,65400.0
2007-05-31 11:55:00,32.77,32.78,32.75,32.76,70700.0,23.7763,23.7836,23.7618,23.7691,70700.0
2007-05-31 12:00:00,32.76,32.79,32.76,32.77,103100.0,23.7691,23.7908,23.7691,23.7763,103100.0
2007-05-31 12:05:00,32.77,32.83,32.76,32.83,117800.0,23.7763,23.8199,23.7691,23.8199,117800.0
2007-05-31 12:10:00,32.83,32.87,32.81,32.86,201400.0,23.8199,23.8489,23.8054,23.8416,201400.0
2007-05-31 12:15:00,32.87,32.9,32.84,32.89,143800.0,23.8489,23.8707,23.8271,23.8634,143800.0
2007-05-31 12:20:00,32.88,32.89,32.84,32.87,237900.0,23.8561,23.8634,23.8271,23.8489,237900.0
2007-05-31 12:25:00,32.87,32.89,32.86,32.88,51500.0,23.8489,23.8634,23.8416,23.8561,51500.0
2007-05-31 12:30:00,32.88,32.89,32.86,32.86,66000.0,23.8561,23.8634,23.8416,23.8416,66000.0
2007-05-31 12:35:00,32.87,32.88,32.8,32.83,134100.0,23.8489,23.8561,23.7981,23.8199,134100.0
2007-05-31 12:40:00,32.83,32.85,32.81,32.82,76400.0,23.8199,23.8344,23.8054,23.8126,76400.0
2007-05-31 12:45:00,32.83,32.83,32.8,32.82,48900.0,23.8199,23.8199,23.7981,23.8126,48900.0
2007-05-31 12:50:00,32.82,32.83,32.79,32.81,99700.0,23.8126,23.8199,23.7908,23.8054,99700.0
2007-05-31 12:55:00,32.82,32.87,32.81,32.86,60500.0,23.8126,23.8489,23.8054,23.8416,60500.0
2007-05-31 13:00:00,32.86,32.86,32.81,32.83,107600.0,23.8416,23.8416,23.8054,23.8199,107600.0
2007-05-31 13:05:00,32.82,32.87,32.8,32.82,260300.0,23.8126,23.8489,23.7981,23.8126,260300.0
2007-05-31 13:10:00,32.82,32.88,32.73,32.85,300700.0,23.8126,23.8561,23.7473,23.8344,300700.0
2007-05-31 13:15:00,32.86,32.86,32.82,32.85,59600.0,23.8416,23.8416,23.8126,23.8344,59600.0
2007-05-31 13:20:00,32.85,32.86,32.82,32.84,138500.0,23.8344,23.8416,23.8126,23.8271,138500.0
2007-05-31 13:25:00,32.84,32.85,32.79,32.84,142300.0,23.8271,23.8344,23.7908,23.8271,142300.0
2007-05-31 13:30:00,32.84,32.85,32.82,32.84,204000.0,23.8271,23.8344,23.8126,23.8271,204000.0
2007-05-31 13:35:00,32.84,32.88,32.8,32.87,152400.0,23.8271,23.8561,23.7981,23.8489,152400.0
2007-05-31 13:40:00,32.87,32.89,32.81,32.84,102500.0,23.8489,23.8634,23.8054,23.8271,102500.0
2007-05-31 13:45:00,32.84,32.9,32.84,32.88,60900.0,23.8271,23.8707,23.8271,23.8561,60900.0
2007-05-31 13:50:00,32.88,32.94,32.88,32.88,104700.0,23.8561,23.8997,23.8561,23.8561,104700.0
2007-05-31 13:55:00,32.88,32.94,32.88,32.9,69100.0,23.8561,23.8997,23.8561,23.8707,69100.0
2007-05-31 14:00:00,32.9,32.91,32.87,32.89,53500.0,23.8707,23.8779,23.8489,23.8634,53500.0
2007-05-31 14:05:00,32.88,32.94,32.86,32.93,78100.0,23.8561,23.8997,23.8416,23.8924,78100.0
2007-05-31 14:10:00,32.93,32.94,32.91,32.92,45600.0,23.8924,23.8997,23.8779,23.8852,45600.0
2007-05-31 14:15:00,32.92,32.93,32.9,32.91,84600.0,23.8852,23.8924,23.8707,23.8779,84600.0
2007-05-31 14:20:00,32.91,32.94,32.91,32.93,33500.0,23.8779,23.8997,23.8779,23.8924,33500.0
2007-05-31 14:25:00,32.94,32.95,32.88,32.88,82000.0,23.8997,23.9069,23.8561,23.8561,82000.0
2007-05-31 14:30:00,32.89,32.94,32.88,32.94,50800.0,23.8634,23.8997,23.8561,23.8997,50800.0
2007-05-31 14:35:00,32.93,32.95,32.93,32.93,61800.0,23.8924,23.9069,23.8924,23.8924,61800.0
2007-05-31 14:40:00,32.93,32.95,32.89,32.9,133700.0,23.8924,23.9069,23.8634,23.8707,133700.0
2007-05-31 14:45:00,32.89,32.9,32.88,32.89,73900.0,23.8634,23.8707,23.8561,23.8634,73900.0
2007-05-31 14:50:00,32.89,32.89,32.88,32.89,55100.0,23.8634,23.8634,23.8561,23.8634,55100.0
2007-05-31 14:55:00,32.89,32.94,32.87,32.88,130700.0,23.8634,23.8997,23.8489,23.8561,130700.0
2007-05-31 15:00:00,32.87,32.89,32.85,32.86,104000.0,23.8489,23.8634,23.8344,23.8416,104000.0
2007-05-31 15:05:00,32.86,32.87,32.83,32.86,125100.0,23.8416,23.8489,23.8199,23.8416,125100.0
2007-05-31 15:10:00,32.86,32.86,32.79,32.82,131600.0,23.8416,23.8416,23.7908,23.8126,131600.0
2007-05-31 15:15:00,32.81,32.84,32.79,32.81,108100.0,23.8054,23.8271,23.7908,23.8054,108100.0
2007-05-31 15:20:00,32.8,32.82,32.79,32.81,74700.0,23.7981,23.8126,23.7908,23.8054,74700.0
2007-05-31 15:25:00,32.8,32.82,32.76,32.76,71600.0,23.7981,23.8126,23.7691,23.7691,71600.0
2007-05-31 15:30:00,32.76,32.79,32.75,32.76,130700.0,23.7691,23.7908,23.7618,23.7691,130700.0
2007-05-31 15:35:00,32.77,32.8,32.75,32.78,115600.0,23.7763,23.7981,23.7618,23.7836,115600.0
2007-05-31 15:40:00,32.79,32.81,32.77,32.8,89300.0,23.7908,23.8054,23.7763,23.7981,89300.0
2007-05-31 15:45:00,32.8,32.81,32.74,32.76,196300.0,23.7981,23.8054,23.7546,23.7691,196300.0
2007-05-31 15:50:00,32.76,32.81,32.74,32.81,215700.0,23.7691,23.8054,23.7546,23.8054,215700.0
2007-05-31 15:55:00,32.81,32.85,32.78,32.79,285100.0,23.8054,23.8344,23.7836,23.7908,285100.0
2007-06-01 09:30:00,32.82,32.95,32.82,32.94,157000.0,23.8126,23.9069,23.8126,23.8997,157000.0
2007-06-01 09:35:00,32.95,32.98,32.92,32.93,70100.0,23.9069,23.9287,23.8852,23.8924,70100.0
2007-06-01 09:40:00,32.94,32.99,32.92,32.98,62900.0,23.8997,23.936,23.8852,23.9287,62900.0
2007-06-01 09:45:00,32.99,33.05,32.98,33.01,211400.0,23.936,23.9795,23.9287,23.9505,211400.0
2007-06-01 09:50:00,33.02,33.03,32.97,33.0,91800.0,23.9577,23.965,23.9214,23.9432,91800.0
2007-06-01 09:55:00,33.0,33.05,32.99,33.02,52300.0,23.9432,23.9795,23.936,23.9577,52300.0
2007-06-01 10:00:00,33.01,33.19,32.97,33.14,159800.0,23.9505,24.0811,23.9214,24.0448,159800.0
2007-06-01 10:05:00,33.14,33.15,33.08,33.12,124000.0,24.0448,24.052,24.0013,24.0303,124000.0
2007-06-01 10:10:00,33.12,33.13,33.04,33.06,100800.0,24.0303,24.0375,23.9722,23.9867,100800.0
2007-06-01 10:15:00,33.06,33.07,32.99,33.04,65000.0,23.9867,23.994,23.936,23.9722,65000.0
2007-06-01 10:20:00,33.05,33.06,32.95,32.95,50300.0,23.9795,23.9867,23.9069,23.9069,50300.0
2007-06-01 10:25:00,32.95,33.0,32.9,32.98,178200.0,23.9069,23.9432,23.8707,23.9287,178200.0
2007-06-01 10:30:00,32.99,33.03,32.96,33.02,88800.0,23.936,23.965,23.9142,23.9577,88800.0
2007-06-01 10:35:00,33.02,33.08,33.0,33.06,138900.0,23.9577,24.0013,23.9432,23.9867,138900.0
2007-06-01 10:40:00,33.07,33.09,32.98,33.02,147700.0,23.994,24.0085,23.9287,23.9577,147700.0
2007-06-01 10:45:00,33.02,33.03,32.95,32.98,51400.0,23.9577,23.965,23.9069,23.9287,51400.0
2007-06-01 10:50:00,32.99,33.03,32.93,32.97,62800.0,23.936,23.965,23.8924,23.9214,62800.0
2007-06-01 10:55:00,32.97,32.97,32.89,32.93,126500.0,23.9214,23.9214,23.8634,23.8924,126500.0
2007-06-01 11:00:00,32.94,32.97,32.89,32.9,77500.0,23.8997,23.9214,23.8634,23.8707,77500.0
2007-06-01 11:05:00,32.9,32.95,32.89,32.93,118600.0,23.8707,23.9069,23.8634,23.8924,118600.0
2007-06-01 11:10:00,32.94,33.04,32.92,33.04,150400.0,23.8997,23.9722,23.8852,23.9722,150400.0
2007-06-01 11:15:00,33.04,33.05,32.97,33.0,148600.0,23.9722,23.9795,23.9214,23.9432,148600.0
2007-06-01 11:20:00,33.01,33.07,32.98,33.01,137400.0,23.9505,23.994,23.9287,23.9505,137400.0
2007-06-01 11:25:00,33.0,33.06,33.0,33.05,154000.0,23.9432,23.9867,23.9432,23.9795,154000.0
2007-06-01 11:30:00,33.06,33.06,33.01,33.01,61900.0,23.9867,23.9867,23.9505,23.9505,61900.0
2007-06-01 11:35:00,33.02,33.06,33.0,33.01,82500.0,23.9577,23.9867,23.9432,23.9505,82500.0
2007-06-01 11:40:00,33.02,33.1,32.99,33.07,161400.0,23.9577,24.0158,23.936,23.994,161400.0
2007-06-01 11:45:00,33.09,33.11,33.06,33.06,86800.0,24.0085,24.023,23.9867,23.9867,86800.0
2007-06-01 11:50:00,33.07,33.07,33.02,33.02,122900.0,23.994,23.994,23.9577,23.9577,122900.0
2007-06-01 11:55:00,33.03,33.03,32.99,33.0,88800.0,23.965,23.965,23.936,23.9432,88800.0
2007-06-01 12:00:00,32.99,33.01,32.98,32.99,83600.0,23.936,23.9505,23.9287,23.936,83600.0
2007-06-01 12:05:00,33.0,33.01,32.96,32.96,72800.0,23.9432,23.9505,23.9142,23.9142,72800.0
2007-06-01 12:10:00,32.96,32.96,32.9,32.92,85400.0,23.9142,23.9142,23.8707,23.8852,85400.0
2007-06-01 12:15:00,32.92,32.92,32.88,32.9,133400.0,23.8852,23.8852,23.8561,23.8707,133400.0
2007-06-01 12:20:00,32.9,32.9,32.84,32.85,68100.0,23.8707,23.8707,23.8271,23.8344,68100.0
2007-06-01 12:25:00,32.85,32.85,32.82,32.85,106400.0,23.8344,23.8344,23.8126,23.8344,106400.0
2007-06-01 12:30:00,32.85,32.9,32.83,32.87,107300.0,23.8344,23.8707,23.8199,23.8489,107300.0
2007-06-01 12:35:00,32.87,32.87,32.84,32.85,55900.0,23.8489,23.8489,23.8271,23.8344,55900.0
2007-06-01 12:40:00,32.85,32.86,32.83,32.83,65900.0,23.8344,23.8416,23.8199,23.8199,65900.0
2007-06-01 12:45:00,32.83,32.84,32.74,32.74,62200.0,23.8199,23.8271,23.7546,23.7546,62200.0
2007-06-01 12:50:00,32.74,32.82,32.72,32.82,111900.0,23.7546,23.8126,23.7401,23.8126,111900.0
2007-06-01 12:55:00,32.76,32.87,32.76,32.85,115000.0,23.7691,23.8489,23.7691,23.8344,115000.0
2007-06-01 13:00:00,32.86,32.87,32.82,32.86,83300.0,23.8416,23.8489,23.8126,23.8416,83300.0
2007-06-01 13:05:00,32.86,32.89,32.85,32.86,64100.0,23.8416,23.8634,23.8344,23.8416,64100.0
2007-06-01 13:10:00,32.85,32.86,32.79,32.82,120800.0,23.8344,23.8416,23.7908,23.8126,120800.0
2007-06-01 13:15:00,32.82,32.88,32.78,32.88,129100.0,23.8126,23.8561,23.7836,23.8561,129100.0
2007-06-01 13:20:00,32.88,32.88,32.83,32.84,72700.0,23.8561,23.8561,23.8199,23.8271,72700.0
2007-06-01 13:25:00,32.84,32.89,32.84,32.88,28200.0,23.8271,23.8634,23.8271,23.8561,28200.0
2007-06-01 13:30:00,32.88,32.89,32.87,32.87,24700.0,23.8561,23.8634,23.8489,23.8489,24700.0
2007-06-01 13:35:00,32.86,32.87,32.82,32.85,111000.0,23.8416,23.8489,23.8126,23.8344,111000.0
2007-06-01 13:40:00,32.85,32.85,32.82,32.85,38600.0,23.8344,23.8344,23.8126,23.8344,38600.0
2007-06-01 13:45:00,32.85,32.86,32.84,32.86,54900.0,23.8344,23.8416,23.8271,23.8416,54900.0
2007-06-01 13:50:00,32.86,32.86,32.83,32.85,32200.0,23.8416,23.8416,23.8199,23.8344,32200.0
2007-06-01 13:55:00,32.85,32.87,32.84,32.84,78400.0,23.8344,23.8489,23.8271,23.8271,78400.0
2007-06-01 14:00:00,32.85,32.86,32.81,32.82,87600.0,23.8344,23.8416,23.8054,23.8126,87600.0
2007-06-01 14:05:00,32.82,32.82,32.8,32.8,34100.0,23.8126,23.8126,23.7981,23.7981,34100.0
2007-06-01 14:10:00,32.81,32.84,32.78,32.79,117200.0,23.8054,23.8271,23.7836,23.7908,117200.0
2007-06-01 14:15:00,32.78,32.78,32.73,32.75,153000.0,23.7836,23.7836,23.7473,23.7618,153000.0
2007-06-01 14:20:00,32.75,32.77,32.72,32.75,136000.0,23.7618,23.7763,23.7401,23.7618,136000.0
2007-06-01 14:25:00,32.75,32.77,32.74,32.74,119600.0,23.7618,23.7763,23.7546,23.7546,119600.0
2007-06-01 14:30:00,32.75,32.76,32.73,32.75,57200.0,23.7618,23.7691,23.7473,23.7618,57200.0
2007-06-01 14:35:00,32.75,32.76,32.7,32.71,40000.0,23.7618,23.7691,23.7255,23.7328,40000.0
2007-06-01 14:40:00,32.71,32.76,32.7,32.73,88100.0,23.7328,23.7691,23.7255,23.7473,88100.0
2007-06-01 14:45:00,32.72,32.79,32.71,32.74,122000.0,23.7401,23.7908,23.7328,23.7546,122000.0
2007-06-01 14:50:00,32.75,32.76,32.73,32.75,41200.0,23.7618,23.7691,23.7473,23.7618,41200.0
2007-06-01 14:55:00,32.76,32.76,32.74,32.74,21900.0,23.7691,23.7691,23.7546,23.7546,21900.0
2007-06-01 15:00:00,32.75,32.76,32.7,32.7,126300.0,23.7618,23.7691,23.7255,23.7255,126300.0
2007-06-01 15:05:00,32.7,32.74,32.7,32.71,122000.0,23.7255,23.7546,23.7255,23.7328,122000.0
2007-06-01 15:10:00,32.71,32.72,32.68,32.69,95000.0,23.7328,23.7401,23.711,23.7183,95000.0
2007-06-01 15:15:00,32.69,32.73,32.67,32.7,225700.0,23.7183,23.7473,23.7038,23.7255,225700.0
2007-06-01 15:20:00,32.7,32.71,32.63,32.64,373900.0,23.7255,23.7328,23.6748,23.682,373900.0
2007-06-01 15:25:00,32.65,32.67,32.63,32.66,103700.0,23.6893,23.7038,23.6748,23.6965,103700.0
2007-06-01 15:30:00,32.66,32.66,32.6,32.62,174400.0,23.6965,23.6965,23.653,23.6675,174400.0
2007-06-01 15:35:00,32.62,32.65,32.59,32.61,179800.0,23.6675,23.6893,23.6457,23.6602,179800.0
2007-06-01 15:40:00,32.61,32.64,32.61,32.63,109300.0,23.6602,23.682,23.6602,23.6748,109300.0
2007-06-01 15:45:00,32.62,32.69,32.62,32.65,143500.0,23.6675,23.7183,23.6675,23.6893,143500.0
2007-06-01 15:50:00,32.67,32.68,32.62,32.63,161500.0,23.7038,23.711,23.6675,23.6748,161500.0
2007-06-01 15:55:00,32.63,32.66,32.59,32.63,249100.0,23.6748,23.6965,23.6457,23.6748,249100.0
2007-06-04 09:30:00,32.5,32.68,32.5,32.57,105600.0,23.5804,23.711,23.5804,23.6312,105600.0
2007-06-04 09:35:00,32.59,32.75,32.53,32.75,94600.0,23.6457,23.7618,23.6022,23.7618,94600.0
2007-06-04 09:40:00,32.74,32.84,32.71,32.82,142600.0,23.7546,23.8271,23.7328,23.8126,142600.0
2007-06-04 09:45:00,32.82,33.0,32.79,32.94,169900.0,23.8126,23.9432,23.7908,23.8997,169900.0
2007-06-04 09:50:00,32.94,32.97,32.8,32.91,106700.0,23.8997,23.9214,23.7981,23.8779,106700.0
2007-06-04 09:55:00,32.91,32.97,32.82,32.82,101200.0,23.8779,23.9214,23.8126,23.8126,101200.0
2007-06-04 10:00:00,32.83,32.92,32.78,32.8,147600.0,23.8199,23.8852,23.7836,23.7981,147600.0
2007-06-04 10:05:00,32.79,32.83,32.72,32.77,135300.0,23.7908,23.8199,23.7401,23.7763,135300.0
2007-06-04 10:10:00,32.77,32.8,32.66,32.67,83500.0,23.7763,23.7981,23.6965,23.7038,83500.0
2007-06-04 10:15:00,32.67,32.74,32.66,32.73,108600.0,23.7038,23.7546,23.6965,23.7473,108600.0
2007-06-04 10:20:00,32.72,32.73,32.65,32.65,96500.0,23.7401,23.7473,23.6893,23.6893,96500.0
2007-06-04 10:25:00,32.65,32.74,32.64,32.71,89800.0,23.6893,23.7546,23.682,23.7328,89800.0
2007-06-04 10:30:00,32.7,32.73,32.7,32.72,56400.0,23.7255,23.7473,23.7255,23.7401,56400.0
2007-06-04 10:35:00,32.72,32.74,32.68,32.7,59000.0,23.7401,23.7546,23.711,23.7255,59000.0
2007-06-04 10:40:00,32.7,32.72,32.66,32.7,43000.0,23.7255,23.7401,23.6965,23.7255,43000.0
2007-06-04 10:45:00,32.69,32.72,32.68,32.68,35300.0,23.7183,23.7401,23.711,23.711,35300.0
2007-06-04 10:50:00,32.68,32.71,32.66,32.7,108000.0,23.711,23.7328,23.6965,23.7255,108000.0
2007-06-04 10:55:00,32.69,32.73,32.69,32.72,32700.0,23.7183,23.7473,23.7183,23.7401,32700.0
2007-06-04 11:00:00,32.72,32.75,32.67,32.67,103000.0,23.7401,23.7618,23.7038,23.7038,103000.0
2007-06-04 11:05:00,32.67,32.71,32.64,32.71,139600.0,23.7038,23.7328,23.682,23.7328,139600.0
2007-06-04 11:10:00,32.72,32.72,32.68,32.7,98100.0,23.7401,23.7401,23.711,23.7255,98100.0
2007-06-04 11:15:00,32.7,32.7,32.68,32.7,30600.0,23.7255,23.7255,23.711,23.7255,30600.0
2007-06-04 11:20:00,32.69,32.75,32.69,32.75,78800.0,23.7183,23.7618,23.7183,23.7618,78800.0
2007-06-04 11:25:00,32.75,32.8,32.74,32.79,75300.0,23.7618,23.7981,23.7546,23.7908,75300.0
2007-06-04 11:30:00,32.8,32.81,32.78,32.78,71000.0,23.7981,23.8054,23.7836,23.7836,71000.0
2007-06-04 11:35:00,32.78,32.79,32.75,32.76,38900.0,23.7836,23.7908,23.7618,23.7691,38900.0
2007-06-04 11:40:00,32.75,32.77,32.75,32.75,40600.0,23.7618,23.7763,23.7618,23.7618,40600.0
2007-06-04 11:45:00,32.75,32.85,32.75,32.81,87200.0,23.7618,23.8344,23.7618,23.8054,87200.0
2007-06-04 11:50:00,32.81,32.81,32.77,32.77,48900.0,23.8054,23.8054,23.7763,23.7763,48900.0
2007-06-04 11:55:00,32.78,32.8,32.77,32.79,38900.0,23.7836,23.7981,23.7763,23.7908,38900.0
2007-06-04 12:00:00,32.79,32.8,32.79,32.8,37300.0,23.7908,23.7981,23.7908,23.7981,37300.0
2007-06-04 12:05:00,32.8,32.83,32.8,32.82,89100.0,23.7981,23.8199,23.7981,23.8126,89100.0
2007-06-04 12:10:00,32.81,32.86,32.81,32.82,52400.0,23.8054,23.8416,23.8054,23.8126,52400.0
2007-06-04 12:15:00,32.82,32.87,32.8,32.87,75200.0,23.8126,23.8489,23.7981,23.8489,75200.0
2007-06-04 12:20:00,32.87,32.91,32.87,32.89,111400.0,23.8489,23.8779,23.8489,23.8634,111400.0
2007-06-04 12:25:00,32.89,32.89,32.86,32.89,68200.0,23.8634,23.8634,23.8416,23.8634,68200.0
2007-06-04 12:30:00,32.89,32.9,32.85,32.89,57600.0,23.8634,23.8707,23.8344,23.8634,57600.0
2007-06-04 12:35:00,32.89,32.94,32.89,32.94,81400.0,23.8634,23.8997,23.8634,23.8997,81400.0
2007-06-04 12:40:00,32.93,32.94,32.91,32.93,36300.0,23.8924,23.8997,23.8779,23.8924,36300.0
2007-06-04 12:45:00,32.93,32.93,32.88,32.88,54300.0,23.8924,23.8924,23.8561,23.8561,54300.0
2007-06-04 12:50:00,32.88,32.93,32.88,32.91,53200.0,23.8561,23.8924,23.8561,23.8779,53200.0
2007-06-04 12:55:00,32.9,32.94,32.9,32.92,47900.0,23.8707,23.8997,23.8707,23.8852,47900.0
2007-06-04 13:00:00,32.92,32.93,32.92,32.93,17400.0,23.8852,23.8924,23.8852,23.8924,17400.0
2007-06-04 13:05:00,32.92,32.94,32.92,32.94,39300.0,23.8852,23.8997,23.8852,23.8997,39300.0
2007-06-04 13:10:00,32.93,32.96,32.93,32.96,62700.0,23.8924,23.9142,23.8924,23.9142,62700.0
2007-06-04 13:15:00,32.96,32.97,32.93,32.94,47300.0,23.9142,23.9214,23.8924,23.8997,47300.0
2007-06-04 13:20:00,32.93,32.94,32.91,32.92,68300.0,23.8924,23.8997,23.8779,23.8852,68300.0
2007-06-04 13:25:00,32.92,32.92,32.89,32.9,50500.0,23.8852,23.8852,23.8634,23.8707,50500.0
2007-06-04 13:30:00,32.9,32.91,32.86,32.86,75300.0,23.8707,23.8779,23.8416,23.8416,75300.0
2007-06-04 13:35:00,32.86,32.89,32.86,32.87,94700.0,23.8416,23.8634,23.8416,23.8489,94700.0
2007-06-04 13:40:00,32.86,32.92,32.86,32.89,53000.0,23.8416,23.8852,23.8416,23.8634,53000.0
2007-06-04 13:45:00,32.9,32.95,32.9,32.94,75900.0,23.8707,23.9069,23.8707,23.8997,75900.0
2007-06-04 13:50:00,32.95,32.99,32.94,32.96,65800.0,23.9069,23.936,23.8997,23.9142,65800.0
2007-06-04 13:55:00,32.96,32.98,32.93,32.93,56900.0,23.9142,23.9287,23.8924,23.8924,56900.0
2007-06-04 14:00:00,32.93,32.99,32.93,32.99,71400.0,23.8924,23.936,23.8924,23.936,71400.0
2007-06-04 14:05:00,33.0,33.0,32.97,32.98,72900.0,23.9432,23.9432,23.9214,23.9287,72900.0
2007-06-04 14:10:00,32.98,32.99,32.89,32.89,78500.0,23.9287,23.936,23.8634,23.8634,78500.0
2007-06-04 14:15:00,32.89,32.9,32.84,32.87,114800.0,23.8634,23.8707,23.8271,23.8489,114800.0
2007-06-04 14:20:00,32.86,32.88,32.85,32.86,44700.0,23.8416,23.8561,23.8344,23.8416,44700.0
2007-06-04 14:25:00,32.86,32.87,32.82,32.86,72700.0,23.8416,23.8489,23.8126,23.8416,72700.0
2007-06-04 14:30:00,32.86,32.86,32.78,32.81,105700.0,23.8416,23.8416,23.7836,23.8054,105700.0
2007-06-04 14:35:00,32.81,32.88,32.81,32.88,72600.0,23.8054,23.8561,23.8054,23.8561,72600.0
2007-06-04 14:40:00,32.87,32.93,32.87,32.92,46300.0,23.8489,23.8924,23.8489,23.8852,46300.0
2007-06-04 14:45:00,32.93,32.93,32.92,32.92,27800.0,23.8924,23.8924,23.8852,23.8852,27800.0
2007-06-04 14:50:00,32.92,32.97,32.88,32.9,68300.0,23.8852,23.9214,23.8561,23.8707,68300.0
2007-06-04 14:55:00,32.9,32.93,32.86,32.86,59800.0,23.8707,23.8924,23.8416,23.8416,59800.0
2007-06-04 15:00:00,32.87,32.98,32.87,32.92,67300.0,23.8489,23.9287,23.8489,23.8852,67300.0
2007-06-04 15:05:00,32.93,32.98,32.9,32.95,78100.0,23.8924,23.9287,23.8707,23.9069,78100.0
2007-06-04 15:10:00,32.95,32.98,32.95,32.97,67100.0,23.9069,23.9287,23.9069,23.9214,67100.0
2007-06-04 15:15:00,32.96,32.96,32.92,32.94,80500.0,23.9142,23.9142,23.8852,23.8997,80500.0
2007-06-04 15:20:00,32.94,33.0,32.93,33.0,112700.0,23.8997,23.9432,23.8924,23.9432,112700.0
2007-06-04 15:25:00,33.0,33.05,32.99,33.04,108600.0,23.9432,23.9795,23.936,23.9722,108600.0
2007-06-04 15:30:00,33.04,33.05,33.0,33.02,109700.0,23.9722,23.9795,23.9432,23.9577,109700.0
2007-06-04 15:35:00,33.02,33.05,33.02,33.05,87800.0,23.9577,23.9795,23.9577,23.9795,87800.0
2007-06-04 15:40:00,33.05,33.06,32.96,32.97,115700.0,23.9795,23.9867,23.9142,23.9214,115700.0
2007-06-04 15:45:00,32.96,32.98,32.94,32.98,151700.0,23.9142,23.9287,23.8997,23.9287,151700.0
2007-06-04 15:50:00,32.98,32.98,32.95,32.96,159300.0,23.9287,23.9287,23.9069,23.9142,159300.0
2007-06-04 15:55:00,32.96,32.98,32.93,32.96,211600.0,23.9142,23.9287,23.8924,23.9142,211600.0
2007-06-05 09:30:00,32.7,32.81,32.68,32.77,132200.0,23.7255,23.8054,23.711,23.7763,132200.0
2007-06-05 09:35:00,32.77,32.77,32.68,32.7,100500.0,23.7763,23.7763,23.711,23.7255,100500.0
2007-06-05 09:40:00,32.69,32.7,32.52,32.68,184400.0,23.7183,23.7255,23.5949,23.711,184400.0
2007-06-05 09:45:00,32.68,32.7,32.59,32.66,154900.0,23.711,23.7255,23.6457,23.6965,154900.0
2007-06-05 09:50:00,32.66,32.67,32.59,32.6,118000.0,23.6965,23.7038,23.6457,23.653,118000.0
2007-06-05 09:55:00,32.59,32.64,32.53,32.61,69500.0,23.6457,23.682,23.6022,23.6602,69500.0
2007-06-05 10:00:00,32.62,32.74,32.51,32.58,179100.0,23.6675,23.7546,23.5877,23.6385,179100.0
2007-06-05 10:05:00,32.58,32.62,32.53,32.6,114100.0,23.6385,23.6675,23.6022,23.653,114100.0
2007-06-05 10:10:00,32.59,32.6,32.53,32.59,68700.0,23.6457,23.653,23.6022,23.6457,68700.0
2007-06-05 10:15:00,32.58,32.6,32.52,32.54,122900.0,23.6385,23.653,23.5949,23.6095,122900.0
2007-06-05 10:20:00,32.54,32.54,32.5,32.51,107700.0,23.6095,23.6095,23.5804,23.5877,107700.0
2007-06-05 10:25:00,32.5,32.66,32.5,32.65,135700.0,23.5804,23.6965,23.5804,23.6893,135700.0
2007-06-05 10:30:00,32.65,32.75,32.62,32.68,253800.0,23.6893,23.7618,23.6675,23.711,253800.0
2007-06-05 10:35:00,32.69,32.75,32.66,32.74,134100.0,23.7183,23.7618,23.6965,23.7546,134100.0
2007-06-05 10:40:00,32.74,32.74,32.61,32.66,95000.0,23.7546,23.7546,23.6602,23.6965,95000.0
2007-06-05 10:45:00,32.66,32.75,32.64,32.65,79900.0,23.6965,23.7618,23.682,23.6893,79900.0
2007-06-05 10:50:00,32.64,32.72,32.64,32.69,75800.0,23.682,23.7401,23.682,23.7183,75800.0
2007-06-05 10:55:00,32.69,32.69,32.61,32.62,103100.0,23.7183,23.7183,23.6602,23.6675,103100.0
2007-06-05 11:00:00,32.62,32.66,32.57,32.66,90900.0,23.6675,23.6965,23.6312,23.6965,90900.0
2007-06-05 11:05:00,32.65,32.65,32.61,32.65,33400.0,23.6893,23.6893,23.6602,23.6893,33400.0
2007-06-05 11:10:00,32.65,32.73,32.64,32.68,66300.0,23.6893,23.7473,23.682,23.711,66300.0
2007-06-05 11:15:00,32.67,32.69,32.63,32.65,85600.0,23.7038,23.7183,23.6748,23.6893,85600.0
2007-06-05 11:20:00,32.65,32.66,32.62,32.62,55900.0,23.6893,23.6965,23.6675,23.6675,55900.0
2007-06-05 11:25:00,32.63,32.64,32.59,32.59,55000.0,23.6748,23.682,23.6457,23.6457,55000.0
2007-06-05 11:30:00,32.59,32.62,32.56,32.58,96000.0,23.6457,23.6675,23.624,23.6385,96000.0
2007-06-05 11:35:00,32.57,32.58,32.52,32.58,95600.0,23.6312,23.6385,23.5949,23.6385,95600.0
2007-06-05 11:40:00,32.58,32.6,32.54,32.58,100800.0,23.6385,23.653,23.6095,23.6385,100800.0
2007-06-05 11:45:00,32.58,32.58,32.51,32.58,82000.0,23.6385,23.6385,23.5877,23.6385,82000.0
2007-06-05 11:50:00,32.57,32.58,32.55,32.55,63200.0,23.6312,23.6385,23.6167,23.6167,63200.0
2007-06-05 11:55:00,32.55,32.56,32.53,32.54,32200.0,23.6167,23.624,23.6022,23.6095,32200.0
2007-06-05 12:00:00,32.54,32.56,32.51,32.54,112200.0,23.6095,23.624,23.5877,23.6095,112200.0
2007-06-05 12:05:00,32.54,32.55,32.51,32.53,40400.0,23.6095,23.6167,23.5877,23.6022,40400.0
2007-06-05 12:10:00,32.53,32.53,32.45,32.48,140200.0,23.6022,23.6022,23.5442,23.5659,140200.0
2007-06-05 12:15:00,32.48,32.49,32.44,32.45,77800.0,23.5659,23.5732,23.5369,23.5442,77800.0
2007-06-05 12:20:00,32.45,32.46,32.44,32.44,90500.0,23.5442,23.5514,23.5369,23.5369,90500.0
2007-06-05 12:25:00,32.45,32.45,32.41,32.44,99900.0,23.5442,23.5442,23.5151,23.5369,99900.0
2007-06-05 12:30:00,32.44,32.46,32.44,32.46,65000.0,23.5369,23.5514,23.5369,23.5514,65000.0
2007-06-05 12:35:00,32.45,32.49,32.44,32.46,59600.0,23.5442,23.5732,23.5369,23.5514,59600.0
2007-06-05 12:40:00,32.46,32.48,32.44,32.47,78500.0,23.5514,23.5659,23.5369,23.5587,78500.0
2007-06-05 12:45:00,32.47,32.49,32.47,32.47,29600.0,23.5587,23.5732,23.5587,23.5587,29600.0
2007-06-05 12:50:00,32.47,32.52,32.47,32.52,40800.0,23.5587,23.5949,23.5587,23.5949,40800.0
2007-06-05 12:55:00,32.52,32.55,32.43,32.48,63900.0,23.5949,23.6167,23.5296,23.5659,63900.0
2007-06-05 13:00:00,32.48,32.49,32.45,32.47,60400.0,23.5659,23.5732,23.5442,23.5587,60400.0
2007-06-05 13:05:00,32.47,32.52,32.47,32.51,55600.0,23.5587,23.5949,23.5587,23.5877,55600.0
2007-06-05 13:10:00,32.51,32.58,32.51,32.53,75600.0,23.5877,23.6385,23.5877,23.6022,75600.0
2007-06-05 13:15:00,32.52,32.54,32.52,32.54,59600.0,23.5949,23.6095,23.5949,23.6095,59600.0
2007-06-05 13:20:00,32.53,32.54,32.5,32.51,67000.0,23.6022,23.6095,23.5804,23.5877,67000.0
2007-06-05 13:25:00,32.51,32.54,32.49,32.49,34500.0,23.5877,23.6095,23.5732,23.5732,34500.0
2007-06-05 13:30:00,32.5,32.52,32.49,32.5,64000.0,23.5804,23.5949,23.5732,23.5804,64000.0
2007-06-05 13:35:00,32.49,32.52,32.48,32.51,24700.0,23.5732,23.5949,23.5659,23.5877,24700.0
2007-06-05 13:40:00,32.52,32.52,32.45,32.47,31100.0,23.5949,23.5949,23.5442,23.5587,31100.0
2007-06-05 13:45:00,32.47,32.5,32.46,32.5,80200.0,23.5587,23.5804,23.5514,23.5804,80200.0
2007-06-05 13:50:00,32.5,32.54,32.5,32.53,31900.0,23.5804,23.6095,23.5804,23.6022,31900.0
2007-06-05 13:55:00,32.53,32.59,32.52,32.54,44600.0,23.6022,23.6457,23.5949,23.6095,44600.0
2007-06-05 14:00:00,32.55,32.55,32.53,32.54,64800.0,23.6167,23.6167,23.6022,23.6095,64800.0
2007-06-05 14:05:00,32.54,32.55,32.47,32.47,60000.0,23.6095,23.6167,23.5587,23.5587,60000.0
2007-06-05 14:10:00,32.47,32.52,32.47,32.5,87300.0,23.5587,23.5949,23.5587,23.5804,87300.0
2007-06-05 14:15:00,32.5,32.53,32.49,32.51,93300.0,23.5804,23.6022,23.5732,23.5877,93300.0
2007-06-05 14:20:00,32.51,32.52,32.49,32.5,66500.0,23.5877,23.5949,23.5732,23.5804,66500.0
2007-06-05 14:25:00,32.5,32.5,32.42,32.43,85400.0,23.5804,23.5804,23.5224,23.5296,85400.0
2007-06-05 14:30:00,32.42,32.42,32.35,32.36,244200.0,23.5224,23.5224,23.4716,23.4789,244200.0
2007-06-05 14:35:00,32.35,32.37,32.31,32.32,66700.0,23.4716,23.4861,23.4426,23.4498,66700.0
2007-06-05 14:40:00,32.33,32.36,32.32,32.34,90600.0,23.4571,23.4789,23.4498,23.4643,90600.0
2007-06-05 14:45:00,32.34,32.37,32.33,32.37,59400.0,23.4643,23.4861,23.4571,23.4861,59400.0
2007-06-05 14:50:00,32.37,32.38,32.31,32.38,82600.0,23.4861,23.4934,23.4426,23.4934,82600.0
2007-06-05 14:55:00,32.37,32.39,32.33,32.36,80300.0,23.4861,23.5006,23.4571,23.4789,80300.0
2007-06-05 15:00:00,32.36,32.37,32.33,32.33,35200.0,23.4789,23.4861,23.4571,23.4571,35200.0
2007-06-05 15:05:00,32.34,32.39,32.33,32.37,68000.0,23.4643,23.5006,23.4571,23.4861,68000.0
2007-06-05 15:10:00,32.36,32.41,32.36,32.36,93300.0,23.4789,23.5151,23.4789,23.4789,93300.0
2007-06-05 15:15:00,32.36,32.39,32.36,32.37,38900.0,23.4789,23.5006,23.4789,23.4861,38900.0
2007-06-05 15:20:00,32.37,32.4,32.36,32.39,70300.0,23.4861,23.5079,23.4789,23.5006,70300.0
2007-06-05 15:25:00,32.4,32.42,32.38,32.42,100900.0,23.5079,23.5224,23.4934,23.5224,100900.0
2007-06-05 15:30:00,32.42,32.45,32.41,32.43,79700.0,23.5224,23.5442,23.5151,23.5296,79700.0
2007-06-05 15:35:00,32.43,32.48,32.42,32.47,59600.0,23.5296,23.5659,23.5224,23.5587,59600.0
2007-06-05 15:40:00,32.47,32.5,32.46,32.47,152500.0,23.5587,23.5804,23.5514,23.5587,152500.0
2007-06-05 15:45:00,32.47,32.48,32.47,32.48,52500.0,23.5587,23.5659,23.5587,23.5659,52500.0
2007-06-05 15:50:00,32.48,32.5,32.47,32.48,123400.0,23.5659,23.5804,23.5587,23.5659,123400.0
2007-06-05 15:55:00,32.47,32.48,32.42,32.43,133100.0,23.5587,23.5659,23.5224,23.5296,133100.0
2007-06-06 09:30:00,32.25,32.26,32.21,32.22,90500.0,23.399,23.4063,23.37,23.3773,90500.0
2007-06-06 09:35:00,32.22,32.22,32.03,32.03,110100.0,23.3773,23.3773,23.2394,23.2394,110100.0
2007-06-06 09:40:00,32.04,32.14,32.0,32.11,259000.0,23.2467,23.3192,23.2177,23.2975,259000.0
2007-06-06 09:45:00,32.11,32.11,31.99,32.0,171400.0,23.2975,23.2975,23.2104,23.2177,171400.0
2007-06-06 09:50:00,32.0,32.02,31.95,31.96,141500.0,23.2177,23.2322,23.1814,23.1886,141500.0
2007-06-06 09:55:00,31.95,32.07,31.95,32.03,148300.0,23.1814,23.2684,23.1814,23.2394,148300.0
2007-06-06 10:00:00,32.03,32.04,31.97,31.98,111000.0,23.2394,23.2467,23.1959,23.2031,111000.0
2007-06-06 10:05:00,31.97,32.03,31.95,32.02,153900.0,23.1959,23.2394,23.1814,23.2322,153900.0
2007-06-06 10:10:00,32.02,32.1,31.94,32.07,242900.0,23.2322,23.2902,23.1741,23.2684,242900.0
2007-06-06 10:15:00,32.07,32.07,31.94,31.97,123400.0,23.2684,23.2684,23.1741,23.1959,123400.0
2007-06-06 10:20:00,31.98,31.98,31.94,31.96,79800.0,23.2031,23.2031,23.1741,23.1886,79800.0
2007-06-06 10:25:00,31.95,32.0,31.9,31.94,130300.0,23.1814,23.2177,23.1451,23.1741,130300.0
2007-06-06 10:30:00,31.94,31.98,31.92,31.96,105600.0,23.1741,23.2031,23.1596,23.1886,105600.0
2007-06-06 10:35:00,31.95,32.02,31.93,32.02,241800.0,23.1814,23.2322,23.1669,23.2322,241800.0
2007-06-06 10:40:00,32.02,32.06,32.01,32.05,126800.0,23.2322,23.2612,23.2249,23.2539,126800.0
2007-06-06 10:45:00,32.05,32.06,32.01,32.05,72200.0,23.2539,23.2612,23.2249,23.2539,72200.0
2007-06-06 10:50:00,32.05,32.1,32.0,32.07,142300.0,23.2539,23.2902,23.2177,23.2684,142300.0
2007-06-06 10:55:00,32.07,32.09,32.05,32.07,52500.0,23.2684,23.283,23.2539,23.2684,52500.0
2007-06-06 11:00:00,32.07,32.11,32.06,32.11,107800.0,23.2684,23.2975,23.2612,23.2975,107800.0
2007-06-06 11:05:00,32.1,32.15,32.09,32.14,52500.0,23.2902,23.3265,23.283,23.3192,52500.0
2007-06-06 11:10:00,32.14,32.16,32.09,32.13,91700.0,23.3192,23.3337,23.283,23.312,91700.0
2007-06-06 11:15:00,32.13,32.18,32.12,32.18,66400.0,23.312,23.3483,23.3047,23.3483,66400.0
2007-06-06 11:20:00,32.17,32.19,32.12,32.13,45900.0,23.341,23.3555,23.3047,23.312,45900.0
2007-06-06 11:25:00,32.13,32.16,32.12,32.13,155900.0,23.312,23.3337,23.3047,23.312,155900.0
2007-06-06 11:30:00,32.13,32.13,32.1,32.11,89600.0,23.312,23.312,23.2902,23.2975,89600.0
2007-06-06 11:35:00,32.12,32.12,32.07,32.08,117700.0,23.3047,23.3047,23.2684,23.2757,117700.0
2007-06-06 11:40:00,32.07,32.09,32.03,32.06,138600.0,23.2684,23.283,23.2394,23.2612,138600.0
2007-06-06 11:45:00,32.07,32.09,32.01,32.01,64000.0,23.2684,23.283,23.2249,23.2249,64000.0
2007-06-06 11:50:00,32.01,32.08,32.0,32.08,103300.0,23.2249,23.2757,23.2177,23.2757,103300.0
2007-06-06 11:55:00,32.08,32.1,32.07,32.08,47000.0,23.2757,23.2902,23.2684,23.2757,47000.0
2007-06-06 12:00:00,32.08,32.11,32.07,32.09,61100.0,23.2757,23.2975,23.2684,23.283,61100.0
2007-06-06 12:05:00,32.09,32.11,32.09,32.09,21100.0,23.283,23.2975,23.283,23.283,21100.0
2007-06-06 12:10:00,32.1,32.1,32.08,32.09,31900.0,23.2902,23.2902,23.2757,23.283,31900.0
2007-06-06 12:15:00,32.08,32.11,32.07,32.11,35700.0,23.2757,23.2975,23.2684,23.2975,35700.0
2007-06-06 12:20:00,32.11,32.14,32.09,32.09,66200.0,23.2975,23.3192,23.283,23.283,66200.0
2007-06-06 12:25:00,32.09,32.11,32.09,32.11,32000.0,23.283,23.2975,23.283,23.2975,32000.0
2007-06-06 12:30:00,32.11,32.13,32.11,32.13,44900.0,23.2975,23.312,23.2975,23.312,44900.0
2007-06-06 12:35:00,32.13,32.13,32.05,32.08,63800.0,23.312,23.312,23.2539,23.2757,63800.0
2007-06-06 12:40:00,32.08,32.12,32.08,32.11,32900.0,23.2757,23.3047,23.2757,23.2975,32900.0
2007-06-06 12:45:00,32.11,32.14,32.11,32.12,29300.0,23.2975,23.3192,23.2975,23.3047,29300.0
2007-06-06 12:50:00,32.12,32.14,32.12,32.12,47800.0,23.3047,23.3192,23.3047,23.3047,47800.0
2007-06-06 12:55:00,32.12,32.13,32.11,32.12,66600.0,23.3047,23.312,23.2975,23.3047,66600.0
2007-06-06 13:00:00,32.12,32.15,32.12,32.14,72100.0,23.3047,23.3265,23.3047,23.3192,72100.0
2007-06-06 13:05:00,32.14,32.16,32.14,32.15,49900.0,23.3192,23.3337,23.3192,23.3265,49900.0
2007-06-06 13:10:00,32.16,32.16,32.11,32.12,43900.0,23.3337,23.3337,23.2975,23.3047,43900.0
2007-06-06 13:15:00,32.12,32.14,32.11,32.11,42600.0,23.3047,23.3192,23.2975,23.2975,42600.0
2007-06-06 13:20:00,32.11,32.11,32.02,32.04,92800.0,23.2975,23.2975,23.2322,23.2467,92800.0
2007-06-06 13:25:00,32.04,32.06,32.02,32.05,53700.0,23.2467,23.2612,23.2322,23.2539,53700.0
2007-06-06 13:30:00,32.05,32.08,32.05,32.07,16000.0,23.2539,23.2757,23.2539,23.2684,16000.0
2007-06-06 13:35:00,32.07,32.09,32.06,32.07,67800.0,23.2684,23.283,23.2612,23.2684,67800.0
2007-06-06 13:40:00,32.07,32.1,32.07,32.1,26000.0,23.2684,23.2902,23.2684,23.2902,26000.0
2007-06-06 13:45:00,32.1,32.13,32.09,32.11,37800.0,23.2902,23.312,23.283,23.2975,37800.0
2007-06-06 13:50:00,32.11,32.12,32.07,32.1,66300.0,23.2975,23.3047,23.2684,23.2902,66300.0
2007-06-06 13:55:00,32.11,32.13,32.11,32.13,26500.0,23.2975,23.312,23.2975,23.312,26500.0
2007-06-06 14:00:00,32.13,32.15,32.13,32.14,44800.0,23.312,23.3265,23.312,23.3192,44800.0
2007-06-06 14:05:00,32.14,32.15,32.14,32.15,37200.0,23.3192,23.3265,23.3192,23.3265,37200.0
2007-06-06 14:10:00,32.15,32.16,32.12,32.12,75400.0,23.3265,23.3337,23.3047,23.3047,75400.0
2007-06-06 14:15:00,32.12,32.2,32.12,32.19,58800.0,23.3047,23.3628,23.3047,23.3555,58800.0
2007-06-06 14:20:00,32.19,32.2,32.19,32.19,90900.0,23.3555,23.3628,23.3555,23.3555,90900.0
2007-06-06 14:25:00,32.19,32.3,32.19,32.24,123200.0,23.3555,23.4353,23.3555,23.3918,123200.0
2007-06-06 14:30:00,32.25,32.28,32.24,32.27,84800.0,23.399,23.4208,23.3918,23.4136,84800.0
2007-06-06 14:35:00,32.27,32.29,32.23,32.29,44200.0,23.4136,23.4281,23.3845,23.4281,44200.0
2007-06-06 14:40:00,32.29,32.36,32.28,32.36,119600.0,23.4281,23.4789,23.4208,23.4789,119600.0
2007-06-06 14:45:00,32.36,32.36,32.34,32.34,55500.0,23.4789,23.4789,23.4643,23.4643,55500.0
2007-06-06 14:50:00,32.35,32.36,32.3,32.32,98000.0,23.4716,23.4789,23.4353,23.4498,98000.0
2007-06-06 14:55:00,32.32,32.36,32.32,32.36,56300.0,23.4498,23.4789,23.4498,23.4789,56300.0
2007-06-06 15:00:00,32.35,32.36,32.3,32.31,54500.0,23.4716,23.4789,23.4353,23.4426,54500.0
2007-06-06 15:05:00,32.31,32.33,32.25,32.29,119200.0,23.4426,23.4571,23.399,23.4281,119200.0
2007-06-06 15:10:00,32.29,32.3,32.21,32.23,176600.0,23.4281,23.4353,23.37,23.3845,176600.0
2007-06-06 15:15:00,32.23,32.28,32.2,32.22,123200.0,23.3845,23.4208,23.3628,23.3773,123200.0
2007-06-06 15:20:00,32.22,32.25,32.21,32.21,123500.0,23.3773,23.399,23.37,23.37,123500.0
2007-06-06 15:25:00,32.21,32.24,32.17,32.17,107400.0,23.37,23.3918,23.341,23.341,107400.0
2007-06-06 15:30:00,32.17,32.19,32.14,32.17,118400.0,23.341,23.3555,23.3192,23.341,118400.0
2007-06-06 15:35:00,32.17,32.26,32.17,32.25,114800.0,23.341,23.4063,23.341,23.399,114800.0
2007-06-06 15:40:00,32.26,32.26,32.21,32.24,126400.0,23.4063,23.4063,23.37,23.3918,126400.0
2007-06-06 15:45:00,32.23,32.24,32.2,32.2,70900.0,23.3845,23.3918,23.3628,23.3628,70900.0
2007-06-06 15:50:00,32.2,32.21,32.12,32.12,162200.0,23.3628,23.37,23.3047,23.3047,162200.0
2007-06-06 15:55:00,32.13,32.13,32.09,32.1,213300.0,23.312,23.312,23.283,23.2902,213300.0
2007-06-07 09:30:00,32.01,32.07,31.91,32.01,138600.0,23.2249,23.2684,23.1524,23.2249,138600.0
2007-06-07 09:35:00,32.01,32.02,31.9,31.93,173200.0,23.2249,23.2322,23.1451,23.1669,173200.0
2007-06-07 09:40:00,31.93,32.12,31.92,32.11,127900.0,23.1669,23.3047,23.1596,23.2975,127900.0
2007-06-07 09:45:00,32.11,32.25,32.1,32.12,140700.0,23.2975,23.399,23.2902,23.3047,140700.0
2007-06-07 09:50:00,32.11,32.12,32.02,32.07,51300.0,23.2975,23.3047,23.2322,23.2684,51300.0
2007-06-07 09:55:00,32.07,32.11,32.0,32.08,146500.0,23.2684,23.2975,23.2177,23.2757,146500.0
2007-06-07 10:00:00,32.08,32.11,32.02,32.02,147100.0,23.2757,23.2975,23.2322,23.2322,147100.0
2007-06-07 10:05:00,32.02,32.03,31.96,31.99,225400.0,23.2322,23.2394,23.1886,23.2104,225400.0
2007-06-07 10:10:00,31.99,32.02,31.96,31.99,180400.0,23.2104,23.2322,23.1886,23.2104,180400.0
2007-06-07 10:15:00,31.99,31.99,31.91,31.92,203100.0,23.2104,23.2104,23.1524,23.1596,203100.0
2007-06-07 10:20:00,31.93,31.95,31.91,31.94,188400.0,23.1669,23.1814,23.1524,23.1741,188400.0
2007-06-07 10:25:00,31.94,31.95,31.91,31.92,111600.0,23.1741,23.1814,23.1524,23.1596,111600.0
2007-06-07 10:30:00,31.92,32.01,31.92,31.99,143900.0,23.1596,23.2249,23.1596,23.2104,143900.0
2007-06-07 10:35:00,31.98,31.98,31.86,31.87,164100.0,23.2031,23.2031,23.1161,23.1233,164100.0
2007-06-07 10:40:00,31.87,31.87,31.79,31.8,184400.0,23.1233,23.1233,23.0653,23.0725,184400.0
2007-06-07 10:45:00,31.8,31.88,31.8,31.86,78800.0,23.0725,23.1306,23.0725,23.1161,78800.0
2007-06-07 10:50:00,31.85,31.95,31.83,31.95,139400.0,23.1088,23.1814,23.0943,23.1814,139400.0
2007-06-07 10:55:00,31.95,31.95,31.89,31.91,80700.0,23.1814,23.1814,23.1378,23.1524,80700.0
2007-06-07 11:00:00,31.92,31.93,31.89,31.93,53400.0,23.1596,23.1669,23.1378,23.1669,53400.0
2007-06-07 11:05:00,31.93,31.93,31.83,31.83,186300.0,23.1669,23.1669,23.0943,23.0943,186300.0
2007-06-07 11:10:00,31.84,31.85,31.8,31.84,147400.0,23.1016,23.1088,23.0725,23.1016,147400.0
2007-06-07 11:15:00,31.84,31.86,31.78,31.79,102300.0,23.1016,23.1161,23.058,23.0653,102300.0
2007-06-07 11:20:00,31.79,31.8,31.78,31.78,48600.0,23.0653,23.0725,23.058,23.058,48600.0
2007-06-07 11:25:00,31.79,31.86,31.78,31.86,107900.0,23.0653,23.1161,23.058,23.1161,107900.0
2007-06-07 11:30:00,31.85,31.92,31.85,31.91,75000.0,23.1088,23.1596,23.1088,23.1524,75000.0
2007-06-07 11:35:00,31.92,31.92,31.88,31.9,188300.0,23.1596,23.1596,23.1306,23.1451,188300.0
2007-06-07 11:40:00,31.9,31.91,31.87,31.89,56200.0,23.1451,23.1524,23.1233,23.1378,56200.0
2007-06-07 11:45:00,31.9,31.93,31.89,31.92,64700.0,23.1451,23.1669,23.1378,23.1596,64700.0
2007-06-07 11:50:00,31.92,31.92,31.91,31.92,50900.0,23.1596,23.1596,23.1524,23.1596,50900.0
2007-06-07 11:55:00,31.91,31.93,31.91,31.91,64100.0,23.1524,23.1669,23.1524,23.1524,64100.0
2007-06-07 12:00:00,31.91,31.92,31.87,31.9,94600.0,23.1524,23.1596,23.1233,23.1451,94600.0
2007-06-07 12:05:00,31.9,31.92,31.89,31.9,103000.0,23.1451,23.1596,23.1378,23.1451,103000.0
2007-06-07 12:10:00,31.9,31.98,31.9,31.96,80500.0,23.1451,23.2031,23.1451,23.1886,80500.0
2007-06-07 12:15:00,31.97,32.05,31.97,32.04,116000.0,23.1959,23.2539,23.1959,23.2467,116000.0
2007-06-07 12:20:00,32.05,32.05,32.03,32.03,58800.0,23.2539,23.2539,23.2394,23.2394,58800.0
2007-06-07 12:25:00,32.04,32.06,32.02,32.06,49900.0,23.2467,23.2612,23.2322,23.2612,49900.0
2007-06-07 12:30:00,32.06,32.08,32.03,32.03,155900.0,23.2612,23.2757,23.2394,23.2394,155900.0
2007-06-07 12:35:00,32.03,32.04,31.95,31.95,128000.0,23.2394,23.2467,23.1814,23.1814,128000.0
2007-06-07 12:40:00,31.94,31.97,31.84,31.85,139400.0,23.1741,23.1959,23.1016,23.1088,139400.0
2007-06-07 12:45:00,31.85,31.89,31.83,31.83,68300.0,23.1088,23.1378,23.0943,23.0943,68300.0
2007-06-07 12:50:00,31.83,31.86,31.79,31.86,137200.0,23.0943,23.1161,23.0653,23.1161,137200.0
2007-06-07 12:55:00,31.85,31.86,31.83,31.85,71000.0,23.1088,23.1161,23.0943,23.1088,71000.0
2007-06-07 13:00:00,31.85,31.91,31.85,31.91,73600.0,23.1088,23.1524,23.1088,23.1524,73600.0
2007-06-07 13:05:00,31.9,31.92,31.88,31.92,65000.0,23.1451,23.1596,23.1306,23.1596,65000.0
2007-06-07 13:10:00,31.91,31.91,31.88,31.89,58000.0,23.1524,23.1524,23.1306,23.1378,58000.0
2007-06-07 13:15:00,31.9,31.9,31.8,31.85,151400.0,23.1451,23.1451,23.0725,23.1088,151400.0
2007-06-07 13:20:00,31.84,31.87,31.79,31.8,134500.0,23.1016,23.1233,23.0653,23.0725,134500.0
2007-06-07 13:25:00,31.79,31.83,31.79,31.79,83300.0,23.0653,23.0943,23.0653,23.0653,83300.0
2007-06-07 13:30:00,31.79,31.79,31.71,31.71,175800.0,23.0653,23.0653,23.0072,23.0072,175800.0
2007-06-07 13:35:00,31.71,31.74,31.69,31.69,105800.0,23.0072,23.029,22.9927,22.9927,105800.0
2007-06-07 13:40:00,31.69,31.77,31.66,31.77,108700.0,22.9927,23.0508,22.971,23.0508,108700.0
2007-06-07 13:45:00,31.76,31.77,31.7,31.72,149700.0,23.0435,23.0508,23.0,23.0145,149700.0
2007-06-07 13:50:00,31.73,31.73,31.67,31.72,76900.0,23.0218,23.0218,22.9782,23.0145,76900.0
2007-06-07 13:55:00,31.71,31.8,31.7,31.8,105900.0,23.0072,23.0725,23.0,23.0725,105900.0
2007-06-07 14:00:00,31.8,31.86,31.8,31.85,103600.0,23.0725,23.1161,23.0725,23.1088,103600.0
2007-06-07 14:05:00,31.85,31.86,31.79,31.79,135000.0,23.1088,23.1161,23.0653,23.0653,135000.0
2007-06-07 14:10:00,31.79,31.83,31.79,31.82,73000.0,23.0653,23.0943,23.0653,23.0871,73000.0
2007-06-07 14:15:00,31.82,31.87,31.77,31.86,134700.0,23.0871,23.1233,23.0508,23.1161,134700.0
2007-06-07 14:20:00,31.85,31.85,31.79,31.81,155300.0,23.1088,23.1088,23.0653,23.0798,155300.0
2007-06-07 14:25:00,31.8,31.9,31.79,31.84,134700.0,23.0725,23.1451,23.0653,23.1016,134700.0
2007-06-07 14:30:00,31.84,31.86,31.81,31.83,85200.0,23.1016,23.1161,23.0798,23.0943,85200.0
2007-06-07 14:35:00,31.83,31.86,31.79,31.83,115800.0,23.0943,23.1161,23.0653,23.0943,115800.0
2007-06-07 14:40:00,31.83,31.89,31.82,31.89,114700.0,23.0943,23.1378,23.0871,23.1378,114700.0
2007-06-07 14:45:00,31.89,31.94,31.89,31.91,163800.0,23.1378,23.1741,23.1378,23.1524,163800.0
2007-06-07 14:50:00,31.91,31.92,31.85,31.89,92600.0,23.1524,23.1596,23.1088,23.1378,92600.0
2007-06-07 14:55:00,31.89,41.9,31.89,31.91,141000.0,23.1378,30.4006,23.1378,23.1524,141000.0
2007-06-07 15:00:00,31.92,31.97,31.89,31.97,160200.0,23.1596,23.1959,23.1378,23.1959,160200.0
2007-06-07 15:05:00,31.97,31.98,31.91,31.98,130400.0,23.1959,23.2031,23.1524,23.2031,130400.0
2007-06-07 15:10:00,31.98,32.01,31.96,31.97,111600.0,23.2031,23.2249,23.1886,23.1959,111600.0
2007-06-07 15:15:00,31.98,32.01,31.96,31.96,226700.0,23.2031,23.2249,23.1886,23.1886,226700.0
2007-06-07 15:20:00,31.96,31.97,31.91,31.91,106500.0,23.1886,23.1959,23.1524,23.1524,106500.0
2007-06-07 15:25:00,31.91,31.91,31.87,31.9,160600.0,23.1524,23.1524,23.1233,23.1451,160600.0
2007-06-07 15:30:00,31.9,31.96,31.9,31.95,162300.0,23.1451,23.1886,23.1451,23.1814,162300.0
2007-06-07 15:35:00,31.94,32.0,31.93,32.0,323300.0,23.1741,23.2177,23.1669,23.2177,323300.0
2007-06-07 15:40:00,31.97,31.98,31.87,31.89,259100.0,23.1959,23.2031,23.1233,23.1378,259100.0
2007-06-07 15:45:00,31.9,31.9,31.78,31.78,250300.0,23.1451,23.1451,23.058,23.058,250300.0
2007-06-07 15:50:00,31.78,31.81,31.77,31.77,192300.0,23.058,23.0798,23.0508,23.0508,192300.0
2007-06-07 15:55:00,31.77,31.79,31.69,31.69,577800.0,23.0508,23.0653,22.9927,22.9927,577800.0
2007-06-08 09:30:00,31.72,31.72,31.54,31.6,127600.0,23.0145,23.0145,22.8839,22.9274,127600.0
2007-06-08 09:35:00,31.58,31.64,31.43,31.48,202600.0,22.9129,22.9565,22.8041,22.8404,202600.0
2007-06-08 09:40:00,31.5,31.59,31.48,31.52,181500.0,22.8549,22.9202,22.8404,22.8694,181500.0
2007-06-08 09:45:00,31.52,31.57,31.47,31.56,178900.0,22.8694,22.9057,22.8331,22.8984,178900.0
2007-06-08 09:50:00,31.55,31.65,31.54,31.65,146600.0,22.8912,22.9637,22.8839,22.9637,146600.0
2007-06-08 09:55:00,31.63,31.71,31.63,31.66,118100.0,22.9492,23.0072,22.9492,22.971,118100.0
2007-06-08 10:00:00,31.66,31.66,31.52,31.6,136800.0,22.971,22.971,22.8694,22.9274,136800.0
2007-06-08 10:05:00,31.6,31.64,31.57,31.62,103300.0,22.9274,22.9565,22.9057,22.942,103300.0
2007-06-08 10:10:00,31.63,31.64,31.55,31.63,113600.0,22.9492,22.9565,22.8912,22.9492,113600.0
2007-06-08 10:15:00,31.62,31.69,31.6,31.69,127800.0,22.942,22.9927,22.9274,22.9927,127800.0
2007-06-08 10:20:00,31.69,31.74,31.67,31.73,100700.0,22.9927,23.029,22.9782,23.0218,100700.0
2007-06-08 10:25:00,31.74,31.86,31.72,31.82,125300.0,23.029,23.1161,23.0145,23.0871,125300.0
2007-06-08 10:30:00,31.82,31.85,31.79,31.79,143600.0,23.0871,23.1088,23.0653,23.0653,143600.0
2007-06-08 10:35:00,31.79,31.82,31.75,31.8,140200.0,23.0653,23.0871,23.0363,23.0725,140200.0
2007-06-08 10:40:00,31.8,31.91,31.79,31.91,152200.0,23.0725,23.1524,23.0653,23.1524,152200.0
2007-06-08 10:45:00,31.91,31.92,31.86,31.9,105400.0,23.1524,23.1596,23.1161,23.1451,105400.0
2007-06-08 10:50:00,31.89,31.9,31.81,31.82,115700.0,23.1378,23.1451,23.0798,23.0871,115700.0
2007-06-08 10:55:00,31.82,31.85,31.78,31.8,88700.0,23.0871,23.1088,23.058,23.0725,88700.0
2007-06-08 11:00:00,31.8,31.8,31.66,31.68,84200.0,23.0725,23.0725,22.971,22.9855,84200.0
2007-06-08 11:05:00,31.68,31.69,31.6,31.61,98200.0,22.9855,22.9927,22.9274,22.9347,98200.0
2007-06-08 11:10:00,31.61,31.62,31.55,31.55,108000.0,22.9347,22.942,22.8912,22.8912,108000.0
2007-06-08 11:15:00,31.56,31.6,31.56,31.59,123700.0,22.8984,22.9274,22.8984,22.9202,123700.0
2007-06-08 11:20:00,31.59,31.61,31.55,31.57,110800.0,22.9202,22.9347,22.8912,22.9057,110800.0
2007-06-08 11:25:00,31.57,31.67,31.56,31.64,194500.0,22.9057,22.9782,22.8984,22.9565,194500.0
2007-06-08 11:30:00,31.64,31.67,31.6,31.64,72200.0,22.9565,22.9782,22.9274,22.9565,72200.0
2007-06-08 11:35:00,31.64,31.67,31.63,31.65,48000.0,22.9565,22.9782,22.9492,22.9637,48000.0
2007-06-08 11:40:00,31.65,31.69,31.62,31.68,58000.0,22.9637,22.9927,22.942,22.9855,58000.0
2007-06-08 11:45:00,31.68,31.69,31.65,31.68,25200.0,22.9855,22.9927,22.9637,22.9855,25200.0
2007-06-08 11:50:00,31.68,31.78,31.67,31.77,75100.0,22.9855,23.058,22.9782,23.0508,75100.0
2007-06-08 11:55:00,31.77,31.8,31.7,31.75,102800.0,23.0508,23.0725,23.0,23.0363,102800.0
2007-06-08 12:00:00,31.75,31.78,31.72,31.77,47000.0,23.0363,23.058,23.0145,23.0508,47000.0
2007-06-08 12:05:00,31.77,31.8,31.77,31.78,73000.0,23.0508,23.0725,23.0508,23.058,73000.0
2007-06-08 12:10:00,31.78,31.79,31.74,31.77,32300.0,23.058,23.0653,23.029,23.0508,32300.0
2007-06-08 12:15:00,31.76,31.8,31.76,31.8,35900.0,23.0435,23.0725,23.0435,23.0725,35900.0
2007-06-08 12:20:00,31.8,31.83,31.79,31.83,56300.0,23.0725,23.0943,23.0653,23.0943,56300.0
2007-06-08 12:25:00,31.82,31.84,31.82,31.82,79100.0,23.0871,23.1016,23.0871,23.0871,79100.0
2007-06-08 12:30:00,31.82,31.9,31.81,31.89,70000.0,23.0871,23.1451,23.0798,23.1378,70000.0
2007-06-08 12:35:00,31.9,31.9,31.83,31.88,50400.0,23.1451,23.1451,23.0943,23.1306,50400.0
2007-06-08 12:40:00,31.88,31.89,31.84,31.84,36400.0,23.1306,23.1378,23.1016,23.1016,36400.0
2007-06-08 12:45:00,31.84,31.86,31.82,31.85,105500.0,23.1016,23.1161,23.0871,23.1088,105500.0
2007-06-08 12:50:00,31.85,31.88,31.85,31.86,22000.0,23.1088,23.1306,23.1088,23.1161,22000.0
2007-06-08 12:55:00,31.87,31.93,31.86,31.93,85800.0,23.1233,23.1669,23.1161,23.1669,85800.0
2007-06-08 13:00:00,31.92,31.92,31.9,31.9,24400.0,23.1596,23.1596,23.1451,23.1451,24400.0
2007-06-08 13:05:00,31.91,31.91,31.88,31.89,22700.0,23.1524,23.1524,23.1306,23.1378,22700.0
2007-06-08 13:10:00,31.89,31.91,31.86,31.86,47100.0,23.1378,23.1524,23.1161,23.1161,47100.0
2007-06-08 13:15:00,31.87,31.87,31.86,31.86,40700.0,23.1233,23.1233,23.1161,23.1161,40700.0
2007-06-08 13:20:00,31.86,31.87,31.83,31.85,78600.0,23.1161,23.1233,23.0943,23.1088,78600.0
2007-06-08 13:25:00,31.85,31.87,31.84,31.87,44100.0,23.1088,23.1233,23.1016,23.1233,44100.0
2007-06-08 13:30:00,31.87,31.88,31.87,31.88,34700.0,23.1233,23.1306,23.1233,23.1306,34700.0
2007-06-08 13:35:00,31.87,31.95,31.87,31.94,93400.0,23.1233,23.1814,23.1233,23.1741,93400.0
2007-06-08 13:40:00,31.94,32.06,31.94,32.05,150400.0,23.1741,23.2612,23.1741,23.2539,150400.0
2007-06-08 13:45:00,32.05,32.08,32.02,32.07,119700.0,23.2539,23.2757,23.2322,23.2684,119700.0
2007-06-08 13:50:00,32.07,32.08,32.01,32.02,80300.0,23.2684,23.2757,23.2249,23.2322,80300.0
2007-06-08 13:55:00,32.02,32.05,32.01,32.02,51700.0,23.2322,23.2539,23.2249,23.2322,51700.0
2007-06-08 14:00:00,32.02,32.05,32.02,32.05,35500.0,23.2322,23.2539,23.2322,23.2539,35500.0
2007-06-08 14:05:00,32.05,32.12,32.04,32.12,96000.0,23.2539,23.3047,23.2467,23.3047,96000.0
2007-06-08 14:10:00,32.12,32.17,32.09,32.09,98200.0,23.3047,23.341,23.283,23.283,98200.0
2007-06-08 14:15:00,32.09,32.13,32.08,32.12,48900.0,23.283,23.312,23.2757,23.3047,48900.0
2007-06-08 14:20:00,32.12,32.13,32.09,32.1,60600.0,23.3047,23.312,23.283,23.2902,60600.0
2007-06-08 14:25:00,32.11,32.14,32.05,32.06,105300.0,23.2975,23.3192,23.2539,23.2612,105300.0
2007-06-08 14:30:00,32.06,32.07,32.02,32.04,56700.0,23.2612,23.2684,23.2322,23.2467,56700.0
2007-06-08 14:35:00,32.03,32.05,32.03,32.04,31700.0,23.2394,23.2539,23.2394,23.2467,31700.0
2007-06-08 14:40:00,32.05,32.05,32.02,32.03,103300.0,23.2539,23.2539,23.2322,23.2394,103300.0
2007-06-08 14:45:00,32.03,32.05,32.03,32.04,70500.0,23.2394,23.2539,23.2394,23.2467,70500.0
2007-06-08 14:50:00,32.04,32.06,32.03,32.05,70400.0,23.2467,23.2612,23.2394,23.2539,70400.0
2007-06-08 14:55:00,32.05,32.12,32.02,32.04,159500.0,23.2539,23.3047,23.2322,23.2467,159500.0
2007-06-08 15:00:00,32.05,32.09,32.02,32.06,139100.0,23.2539,23.283,23.2322,23.2612,139100.0
2007-06-08 15:05:00,32.05,32.08,32.05,32.06,43600.0,23.2539,23.2757,23.2539,23.2612,43600.0
2007-06-08 15:10:00,32.06,32.11,32.05,32.11,150400.0,23.2612,23.2975,23.2539,23.2975,150400.0
2007-06-08 15:15:00,32.11,32.12,32.09,32.1,86000.0,23.2975,23.3047,23.283,23.2902,86000.0
2007-06-08 15:20:00,32.1,32.1,32.03,32.07,67000.0,23.2902,23.2902,23.2394,23.2684,67000.0
2007-06-08 15:25:00,32.07,32.07,31.98,32.03,104900.0,23.2684,23.2684,23.2031,23.2394,104900.0
2007-06-08 15:30:00,32.03,32.07,32.0,32.05,85700.0,23.2394,23.2684,23.2177,23.2539,85700.0
2007-06-08 15:35:00,32.05,32.07,32.03,32.07,120800.0,23.2539,23.2684,23.2394,23.2684,120800.0
2007-06-08 15:40:00,32.07,32.12,32.06,32.1,156200.0,23.2684,23.3047,23.2612,23.2902,156200.0
2007-06-08 15:45:00,32.1,32.11,32.06,32.06,75400.0,23.2902,23.2975,23.2612,23.2612,75400.0
2007-06-08 15:50:00,32.07,32.07,32.03,32.03,263100.0,23.2684,23.2684,23.2394,23.2394,263100.0
2007-06-08 15:55:00,32.04,32.07,32.01,32.02,232800.0,23.2467,23.2684,23.2249,23.2322,232800.0
2007-06-11 09:30:00,31.85,32.05,31.64,31.68,178200.0,23.1088,23.2539,22.9565,22.9855,178200.0
2007-06-11 09:35:00,31.67,31.85,31.65,31.7,81800.0,22.9782,23.1088,22.9637,23.0,81800.0
2007-06-11 09:40:00,31.69,31.89,31.69,31.88,144700.0,22.9927,23.1378,22.9927,23.1306,144700.0
2007-06-11 09:45:00,31.88,31.97,31.87,31.89,84700.0,23.1306,23.1959,23.1233,23.1378,84700.0
2007-06-11 09:50:00,31.89,31.94,31.88,31.9,50100.0,23.1378,23.1741,23.1306,23.1451,50100.0
2007-06-11 09:55:00,31.9,31.91,31.89,31.91,62500.0,23.1451,23.1524,23.1378,23.1524,62500.0
2007-06-11 10:00:00,31.91,31.91,31.83,31.83,41600.0,23.1524,23.1524,23.0943,23.0943,41600.0
2007-06-11 10:05:00,31.83,31.84,31.8,31.82,47400.0,23.0943,23.1016,23.0725,23.0871,47400.0
2007-06-11 10:10:00,31.81,31.83,31.76,31.77,150200.0,23.0798,23.0943,23.0435,23.0508,150200.0
2007-06-11 10:15:00,31.77,31.81,31.76,31.8,136600.0,23.0508,23.0798,23.0435,23.0725,136600.0
2007-06-11 10:20:00,31.8,31.8,31.75,31.75,50800.0,23.0725,23.0725,23.0363,23.0363,50800.0
2007-06-11 10:25:00,31.75,31.8,31.75,31.77,59800.0,23.0363,23.0725,23.0363,23.0508,59800.0
2007-06-11 10:30:00,31.77,31.78,31.73,31.75,152500.0,23.0508,23.058,23.0218,23.0363,152500.0
2007-06-11 10:35:00,31.74,31.75,31.72,31.72,52600.0,23.029,23.0363,23.0145,23.0145,52600.0
2007-06-11 10:40:00,31.73,31.75,31.72,31.74,49000.0,23.0218,23.0363,23.0145,23.029,49000.0
2007-06-11 10:45:00,31.74,31.75,31.71,31.72,81400.0,23.029,23.0363,23.0072,23.0145,81400.0
2007-06-11 10:50:00,31.72,31.73,31.71,31.72,55700.0,23.0145,23.0218,23.0072,23.0145,55700.0
2007-06-11 10:55:00,31.72,31.75,31.67,31.74,221400.0,23.0145,23.0363,22.9782,23.029,221400.0
2007-06-11 11:00:00,31.75,31.75,31.72,31.73,60600.0,23.0363,23.0363,23.0145,23.0218,60600.0
2007-06-11 11:05:00,31.73,31.76,31.72,31.75,67900.0,23.0218,23.0435,23.0145,23.0363,67900.0
2007-06-11 11:10:00,31.75,31.75,31.73,31.73,30900.0,23.0363,23.0363,23.0218,23.0218,30900.0
2007-06-11 11:15:00,31.73,31.73,31.71,31.71,18700.0,23.0218,23.0218,23.0072,23.0072,18700.0
2007-06-11 11:20:00,31.72,31.75,31.71,31.74,49300.0,23.0145,23.0363,23.0072,23.029,49300.0
2007-06-11 11:25:00,31.74,31.82,31.74,31.77,105800.0,23.029,23.0871,23.029,23.0508,105800.0
2007-06-11 11:30:00,31.77,31.85,31.77,31.81,66200.0,23.0508,23.1088,23.0508,23.0798,66200.0
2007-06-11 11:35:00,31.81,31.86,31.81,31.82,37300.0,23.0798,23.1161,23.0798,23.0871,37300.0
2007-06-11 11:40:00,31.82,31.9,31.82,31.88,65900.0,23.0871,23.1451,23.0871,23.1306,65900.0
2007-06-11 11:45:00,31.87,31.93,31.83,31.91,80900.0,23.1233,23.1669,23.0943,23.1524,80900.0
2007-06-11 11:50:00,31.91,31.93,31.87,31.88,79900.0,23.1524,23.1669,23.1233,23.1306,79900.0
2007-06-11 11:55:00,31.88,31.9,31.85,31.89,50700.0,23.1306,23.1451,23.1088,23.1378,50700.0
2007-06-11 12:00:00,31.89,31.91,31.87,31.89,43200.0,23.1378,23.1524,23.1233,23.1378,43200.0
2007-06-11 12:05:00,31.88,31.89,31.85,31.86,56600.0,23.1306,23.1378,23.1088,23.1161,56600.0
2007-06-11 12:10:00,31.86,31.87,31.85,31.86,32100.0,23.1161,23.1233,23.1088,23.1161,32100.0
2007-06-11 12:15:00,31.87,31.88,31.84,31.84,26700.0,23.1233,23.1306,23.1016,23.1016,26700.0
2007-06-11 12:20:00,31.85,31.85,31.82,31.82,14800.0,23.1088,23.1088,23.0871,23.0871,14800.0
2007-06-11 12:25:00,31.82,31.84,31.82,31.84,25700.0,23.0871,23.1016,23.0871,23.1016,25700.0
2007-06-11 12:30:00,31.85,31.86,31.84,31.85,56000.0,23.1088,23.1161,23.1016,23.1088,56000.0
2007-06-11 12:35:00,31.86,31.86,31.84,31.84,34400.0,23.1161,23.1161,23.1016,23.1016,34400.0
2007-06-11 12:40:00,31.85,31.87,31.84,31.86,35800.0,23.1088,23.1233,23.1016,23.1161,35800.0
2007-06-11 12:45:00,31.86,31.91,31.85,31.91,29400.0,23.1161,23.1524,23.1088,23.1524,29400.0
2007-06-11 12:50:00,31.9,31.93,31.89,31.91,37100.0,23.1451,23.1669,23.1378,23.1524,37100.0
2007-06-11 12:55:00,31.92,31.93,31.88,31.9,31200.0,23.1596,23.1669,23.1306,23.1451,31200.0
2007-06-11 13:00:00,31.91,31.92,31.87,31.87,36100.0,23.1524,23.1596,23.1233,23.1233,36100.0
2007-06-11 13:05:00,31.87,31.91,31.86,31.91,34700.0,23.1233,23.1524,23.1161,23.1524,34700.0
2007-06-11 13:10:00,31.91,31.95,31.91,31.94,28800.0,23.1524,23.1814,23.1524,23.1741,28800.0
2007-06-11 13:15:00,31.94,31.97,31.93,31.95,66600.0,23.1741,23.1959,23.1669,23.1814,66600.0
2007-06-11 13:20:00,31.95,31.96,31.92,31.94,70400.0,23.1814,23.1886,23.1596,23.1741,70400.0
2007-06-11 13:25:00,31.93,31.95,31.91,31.92,36100.0,23.1669,23.1814,23.1524,23.1596,36100.0
2007-06-11 13:30:00,31.92,31.93,31.9,31.9,38800.0,23.1596,23.1669,23.1451,23.1451,38800.0
2007-06-11 13:35:00,31.9,31.9,31.86,31.9,80200.0,23.1451,23.1451,23.1161,23.1451,80200.0
2007-06-11 13:40:00,31.9,31.92,31.88,31.9,50500.0,23.1451,23.1596,23.1306,23.1451,50500.0
2007-06-11 13:45:00,31.9,31.91,31.88,31.91,55300.0,23.1451,23.1524,23.1306,23.1524,55300.0
2007-06-11 13:50:00,31.91,31.92,31.84,31.85,69300.0,23.1524,23.1596,23.1016,23.1088,69300.0
2007-06-11 13:55:00,31.85,31.89,31.83,31.85,88500.0,23.1088,23.1378,23.0943,23.1088,88500.0
2007-06-11 14:00:00,31.85,31.9,31.84,31.89,27200.0,23.1088,23.1451,23.1016,23.1378,27200.0
2007-06-11 14:05:00,31.9,31.96,31.89,31.95,28000.0,23.1451,23.1886,23.1378,23.1814,28000.0
2007-06-11 14:10:00,31.95,31.98,31.91,31.94,52700.0,23.1814,23.2031,23.1524,23.1741,52700.0
2007-06-11 14:15:00,31.94,31.99,31.94,31.98,51500.0,23.1741,23.2104,23.1741,23.2031,51500.0
2007-06-11 14:20:00,31.98,31.98,31.95,31.95,32600.0,23.2031,23.2031,23.1814,23.1814,32600.0
2007-06-11 14:25:00,31.96,31.99,31.93,31.94,63900.0,23.1886,23.2104,23.1669,23.1741,63900.0
2007-06-11 14:30:00,31.94,31.94,31.9,31.91,36400.0,23.1741,23.1741,23.1451,23.1524,36400.0
2007-06-11 14:35:00,31.91,31.92,31.88,31.9,23100.0,23.1524,23.1596,23.1306,23.1451,23100.0
2007-06-11 14:40:00,31.9,31.9,31.84,31.87,152700.0,23.1451,23.1451,23.1016,23.1233,152700.0
2007-06-11 14:45:00,31.88,31.89,31.82,31.83,119600.0,23.1306,23.1378,23.0871,23.0943,119600.0
2007-06-11 14:50:00,31.83,31.9,31.83,31.88,96400.0,23.0943,23.1451,23.0943,23.1306,96400.0
2007-06-11 14:55:00,31.88,31.9,31.86,31.86,30200.0,23.1306,23.1451,23.1161,23.1161,30200.0
2007-06-11 15:00:00,31.85,31.88,31.82,31.84,75700.0,23.1088,23.1306,23.0871,23.1016,75700.0
2007-06-11 15:05:00,31.84,31.91,31.84,31.9,45600.0,23.1016,23.1524,23.1016,23.1451,45600.0
2007-06-11 15:10:00,31.89,31.9,31.85,31.85,55800.0,23.1378,23.1451,23.1088,23.1088,55800.0
2007-06-11 15:15:00,31.86,31.9,31.85,31.87,103400.0,23.1161,23.1451,23.1088,23.1233,103400.0
2007-06-11 15:20:00,31.87,31.91,31.86,31.9,149000.0,23.1233,23.1524,23.1161,23.1451,149000.0
2007-06-11 15:25:00,31.9,31.91,31.87,31.91,104400.0,23.1451,23.1524,23.1233,23.1524,104400.0
2007-06-11 15:30:00,31.92,31.96,31.9,31.92,131300.0,23.1596,23.1886,23.1451,23.1596,131300.0
2007-06-11 15:35:00,31.91,31.92,31.9,31.9,101300.0,23.1524,23.1596,23.1451,23.1451,101300.0
2007-06-11 15:40:00,31.91,31.92,31.84,31.84,116400.0,23.1524,23.1596,23.1016,23.1016,116400.0
2007-06-11 15:45:00,31.84,31.88,31.8,31.8,110900.0,23.1016,23.1306,23.0725,23.0725,110900.0
2007-06-11 15:50:00,31.8,31.81,31.75,31.77,171600.0,23.0725,23.0798,23.0363,23.0508,171600.0
2007-06-11 15:55:00,31.77,31.79,31.75,31.79,174600.0,23.0508,23.0653,23.0363,23.0653,174600.0
2007-06-12 09:30:00,31.65,31.76,31.5,31.58,152300.0,22.9637,23.0435,22.8549,22.9129,152300.0
2007-06-12 09:35:00,31.58,31.7,31.54,31.64,144000.0,22.9129,23.0,22.8839,22.9565,144000.0
2007-06-12 09:40:00,31.62,31.63,31.56,31.56,72000.0,22.942,22.9492,22.8984,22.8984,72000.0
2007-06-12 09:45:00,31.57,31.7,31.55,31.63,138400.0,22.9057,23.0,22.8912,22.9492,138400.0
2007-06-12 09:50:00,31.62,31.62,31.53,31.53,111100.0,22.942,22.942,22.8767,22.8767,111100.0
2007-06-12 09:55:00,31.52,31.57,31.5,31.52,76000.0,22.8694,22.9057,22.8549,22.8694,76000.0
2007-06-12 10:00:00,31.52,31.53,31.45,31.47,112800.0,22.8694,22.8767,22.8186,22.8331,112800.0
2007-06-12 10:05:00,31.47,31.56,31.44,31.56,146300.0,22.8331,22.8984,22.8114,22.8984,146300.0
2007-06-12 10:10:00,31.56,31.59,31.48,31.52,129400.0,22.8984,22.9202,22.8404,22.8694,129400.0
2007-06-12 10:15:00,31.51,31.51,31.41,31.48,148100.0,22.8621,22.8621,22.7896,22.8404,148100.0
2007-06-12 10:20:00,31.48,31.54,31.46,31.51,64700.0,22.8404,22.8839,22.8259,22.8621,64700.0
2007-06-12 10:25:00,31.5,31.53,31.48,31.49,58200.0,22.8549,22.8767,22.8404,22.8476,58200.0
2007-06-12 10:30:00,31.49,31.57,31.49,31.55,59600.0,22.8476,22.9057,22.8476,22.8912,59600.0
2007-06-12 10:35:00,31.54,31.59,31.52,31.59,55400.0,22.8839,22.9202,22.8694,22.9202,55400.0
2007-06-12 10:40:00,31.6,31.62,31.59,31.6,56200.0,22.9274,22.942,22.9202,22.9274,56200.0
2007-06-12 10:45:00,31.6,31.61,31.5,31.53,79600.0,22.9274,22.9347,22.8549,22.8767,79600.0
2007-06-12 10:50:00,31.53,31.54,31.5,31.5,78700.0,22.8767,22.8839,22.8549,22.8549,78700.0
2007-06-12 10:55:00,31.5,31.54,31.5,31.51,38000.0,22.8549,22.8839,22.8549,22.8621,38000.0
2007-06-12 11:00:00,31.52,31.55,31.48,31.51,41900.0,22.8694,22.8912,22.8404,22.8621,41900.0
2007-06-12 11:05:00,31.51,31.52,31.47,31.51,72300.0,22.8621,22.8694,22.8331,22.8621,72300.0
2007-06-12 11:10:00,31.52,31.58,31.52,31.56,38800.0,22.8694,22.9129,22.8694,22.8984,38800.0
2007-06-12 11:15:00,31.56,31.59,31.54,31.57,51200.0,22.8984,22.9202,22.8839,22.9057,51200.0
2007-06-12 11:20:00,31.56,31.59,31.56,31.58,37200.0,22.8984,22.9202,22.8984,22.9129,37200.0
2007-06-12 11:25:00,31.57,31.59,31.57,31.57,68300.0,22.9057,22.9202,22.9057,22.9057,68300.0
2007-06-12 11:30:00,31.58,31.59,31.55,31.56,81900.0,22.9129,22.9202,22.8912,22.8984,81900.0
2007-06-12 11:35:00,31.56,31.63,31.55,31.6,64900.0,22.8984,22.9492,22.8912,22.9274,64900.0
2007-06-12 11:40:00,31.6,31.64,31.56,31.58,89000.0,22.9274,22.9565,22.8984,22.9129,89000.0
2007-06-12 11:45:00,31.57,31.64,31.57,31.58,77700.0,22.9057,22.9565,22.9057,22.9129,77700.0
2007-06-12 11:50:00,31.58,31.58,31.51,31.53,92000.0,22.9129,22.9129,22.8621,22.8767,92000.0
2007-06-12 11:55:00,31.53,31.6,31.53,31.59,62000.0,22.8767,22.9274,22.8767,22.9202,62000.0
2007-06-12 12:00:00,31.6,31.65,31.58,31.59,75700.0,22.9274,22.9637,22.9129,22.9202,75700.0
2007-06-12 12:05:00,31.59,31.6,31.58,31.58,37100.0,22.9202,22.9274,22.9129,22.9129,37100.0
2007-06-12 12:10:00,31.58,31.64,31.55,31.56,68200.0,22.9129,22.9565,22.8912,22.8984,68200.0
2007-06-12 12:15:00,31.56,31.59,31.55,31.59,97200.0,22.8984,22.9202,22.8912,22.9202,97200.0
2007-06-12 12:20:00,31.58,31.59,31.52,31.52,39400.0,22.9129,22.9202,22.8694,22.8694,39400.0
2007-06-12 12:25:00,31.52,31.57,31.51,31.52,30400.0,22.8694,22.9057,22.8621,22.8694,30400.0
2007-06-12 12:30:00,31.52,31.54,31.5,31.52,48600.0,22.8694,22.8839,22.8549,22.8694,48600.0
2007-06-12 12:35:00,31.52,31.54,31.5,31.51,40200.0,22.8694,22.8839,22.8549,22.8621,40200.0
2007-06-12 12:40:00,31.51,31.52,31.5,31.5,37700.0,22.8621,22.8694,22.8549,22.8549,37700.0
2007-06-12 12:45:00,31.5,31.51,31.5,31.5,29400.0,22.8549,22.8621,22.8549,22.8549,29400.0
2007-06-12 12:50:00,31.5,31.52,31.5,31.5,45700.0,22.8549,22.8694,22.8549,22.8549,45700.0
2007-06-12 12:55:00,31.5,31.52,31.5,31.5,31200.0,22.8549,22.8694,22.8549,22.8549,31200.0
2007-06-12 13:00:00,31.5,31.54,31.5,31.5,81900.0,22.8549,22.8839,22.8549,22.8549,81900.0
2007-06-12 13:05:00,31.5,31.51,31.46,31.5,82600.0,22.8549,22.8621,22.8259,22.8549,82600.0
2007-06-12 13:10:00,31.5,31.55,31.49,31.54,44200.0,22.8549,22.8912,22.8476,22.8839,44200.0
2007-06-12 13:15:00,31.53,31.62,31.53,31.58,56600.0,22.8767,22.942,22.8767,22.9129,56600.0
2007-06-12 13:20:00,31.58,31.63,31.55,31.57,468500.0,22.9129,22.9492,22.8912,22.9057,468500.0
2007-06-12 13:25:00,31.57,31.59,31.54,31.57,34900.0,22.9057,22.9202,22.8839,22.9057,34900.0
2007-06-12 13:30:00,31.58,31.6,31.55,31.6,28600.0,22.9129,22.9274,22.8912,22.9274,28600.0
2007-06-12 13:35:00,31.6,31.62,31.57,31.62,36000.0,22.9274,22.942,22.9057,22.942,36000.0
2007-06-12 13:40:00,31.62,31.64,31.59,31.63,34600.0,22.942,22.9565,22.9202,22.9492,34600.0
2007-06-12 13:45:00,31.63,31.74,31.62,31.72,87300.0,22.9492,23.029,22.942,23.0145,87300.0
2007-06-12 13:50:00,31.72,31.74,31.68,31.69,51500.0,23.0145,23.029,22.9855,22.9927,51500.0
2007-06-12 13:55:00,31.69,31.74,31.67,31.7,40600.0,22.9927,23.029,22.9782,23.0,40600.0
2007-06-12 14:00:00,31.69,31.76,31.66,31.76,76000.0,22.9927,23.0435,22.971,23.0435,76000.0
2007-06-12 14:05:00,31.76,31.77,31.7,31.7,43300.0,23.0435,23.0508,23.0,23.0,43300.0
2007-06-12 14:10:00,31.7,31.74,31.7,31.72,29400.0,23.0,23.029,23.0,23.0145,29400.0
2007-06-12 14:15:00,31.72,31.72,31.68,31.69,63600.0,23.0145,23.0145,22.9855,22.9927,63600.0
2007-06-12 14:20:00,31.69,31.7,31.66,31.68,88500.0,22.9927,23.0,22.971,22.9855,88500.0
2007-06-12 14:25:00,31.69,31.73,31.68,31.71,109500.0,22.9927,23.0218,22.9855,23.0072,109500.0
2007-06-12 14:30:00,31.71,31.77,31.71,31.74,57400.0,23.0072,23.0508,23.0072,23.029,57400.0
2007-06-12 14:35:00,31.74,31.75,31.68,31.68,100100.0,23.029,23.0363,22.9855,22.9855,100100.0
2007-06-12 14:40:00,31.68,31.71,31.62,31.65,128100.0,22.9855,23.0072,22.942,22.9637,128100.0
2007-06-12 14:45:00,31.66,31.66,31.59,31.61,129000.0,22.971,22.971,22.9202,22.9347,129000.0
2007-06-12 14:50:00,31.61,31.7,31.61,31.7,74400.0,22.9347,23.0,22.9347,23.0,74400.0
2007-06-12 14:55:00,31.7,31.7,31.63,31.67,88000.0,23.0,23.0,22.9492,22.9782,88000.0
2007-06-12 15:00:00,31.68,31.72,31.6,31.6,96200.0,22.9855,23.0145,22.9274,22.9274,96200.0
2007-06-12 15:05:00,31.6,31.6,31.44,31.48,186900.0,22.9274,22.9274,22.8114,22.8404,186900.0
2007-06-12 15:10:00,31.48,31.52,31.4,31.41,238300.0,22.8404,22.8694,22.7823,22.7896,238300.0
2007-06-12 15:15:00,31.41,31.46,31.36,31.46,200200.0,22.7896,22.8259,22.7533,22.8259,200200.0
2007-06-12 15:20:00,31.46,31.52,31.45,31.46,187700.0,22.8259,22.8694,22.8186,22.8259,187700.0
2007-06-12 15:25:00,31.46,31.55,31.46,31.54,196100.0,22.8259,22.8912,22.8259,22.8839,196100.0
2007-06-12 15:30:00,31.55,31.56,31.48,31.49,166900.0,22.8912,22.8984,22.8404,22.8476,166900.0
2007-06-12 15:35:00,31.49,31.51,31.43,31.44,159300.0,22.8476,22.8621,22.8041,22.8114,159300.0
2007-06-12 15:40:00,31.45,31.45,31.38,31.38,189700.0,22.8186,22.8186,22.7678,22.7678,189700.0
2007-06-12 15:45:00,31.37,31.42,31.35,31.38,173700.0,22.7606,22.7968,22.7461,22.7678,173700.0
2007-06-12 15:50:00,31.39,31.42,31.35,31.35,171300.0,22.7751,22.7968,22.7461,22.7461,171300.0
2007-06-12 15:55:00,31.35,31.4,31.34,31.35,276000.0,22.7461,22.7823,22.7388,22.7461,276000.0
2007-06-13 09:30:00,31.54,31.6,31.42,31.45,112800.0,22.8839,22.9274,22.7968,22.8186,112800.0
2007-06-13 09:35:00,31.45,31.46,31.34,31.39,135800.0,22.8186,22.8259,22.7388,22.7751,135800.0
2007-06-13 09:40:00,31.38,31.44,31.3,31.32,137500.0,22.7678,22.8114,22.7098,22.7243,137500.0
2007-06-13 09:45:00,31.32,31.36,31.27,31.27,97200.0,22.7243,22.7533,22.688,22.688,97200.0
2007-06-13 09:50:00,31.27,31.32,31.14,31.2,276300.0,22.688,22.7243,22.5937,22.6372,276300.0
2007-06-13 09:55:00,31.2,31.29,31.18,31.25,84800.0,22.6372,22.7025,22.6227,22.6735,84800.0
2007-06-13 10:00:00,31.25,31.39,31.23,31.28,151400.0,22.6735,22.7751,22.659,22.6953,151400.0
2007-06-13 10:05:00,31.28,31.36,31.27,31.33,122300.0,22.6953,22.7533,22.688,22.7315,122300.0
2007-06-13 10:10:00,31.32,31.39,31.32,31.36,63400.0,22.7243,22.7751,22.7243,22.7533,63400.0
2007-06-13 10:15:00,31.35,31.46,31.35,31.46,127600.0,22.7461,22.8259,22.7461,22.8259,127600.0
2007-06-13 10:20:00,31.46,31.53,31.44,31.47,300700.0,22.8259,22.8767,22.8114,22.8331,300700.0
2007-06-13 10:25:00,31.46,31.46,31.3,31.36,254700.0,22.8259,22.8259,22.7098,22.7533,254700.0
2007-06-13 10:30:00,31.36,31.37,31.27,31.28,95800.0,22.7533,22.7606,22.688,22.6953,95800.0
2007-06-13 10:35:00,31.28,31.32,31.27,31.27,119000.0,22.6953,22.7243,22.688,22.688,119000.0
2007-06-13 10:40:00,31.27,31.31,31.21,31.28,178600.0,22.688,22.717,22.6445,22.6953,178600.0
2007-06-13 10:45:00,31.27,31.35,31.27,31.35,169800.0,22.688,22.7461,22.688,22.7461,169800.0
2007-06-13 10:50:00,31.34,31.4,31.3,31.37,189900.0,22.7388,22.7823,22.7098,22.7606,189900.0
2007-06-13 10:55:00,31.37,31.42,31.36,31.41,76400.0,22.7606,22.7968,22.7533,22.7896,76400.0
2007-06-13 11:00:00,31.41,31.41,31.34,31.37,88400.0,22.7896,22.7896,22.7388,22.7606,88400.0
2007-06-13 11:05:00,31.36,31.38,31.29,31.31,79900.0,22.7533,22.7678,22.7025,22.717,79900.0
2007-06-13 11:10:00,31.31,31.31,31.26,31.27,141200.0,22.717,22.717,22.6808,22.688,141200.0
2007-06-13 11:15:00,31.26,31.31,31.26,31.28,63200.0,22.6808,22.717,22.6808,22.6953,63200.0
2007-06-13 11:20:00,31.27,31.31,31.25,31.26,70100.0,22.688,22.717,22.6735,22.6808,70100.0
2007-06-13 11:25:00,31.27,31.28,31.26,31.28,52300.0,22.688,22.6953,22.6808,22.6953,52300.0
2007-06-13 11:30:00,31.27,31.3,31.27,31.28,49900.0,22.688,22.7098,22.688,22.6953,49900.0
2007-06-13 11:35:00,31.28,31.31,31.27,31.29,65300.0,22.6953,22.717,22.688,22.7025,65300.0
2007-06-13 11:40:00,31.3,31.33,31.29,31.33,54500.0,22.7098,22.7315,22.7025,22.7315,54500.0
2007-06-13 11:45:00,31.32,31.35,31.32,31.35,97600.0,22.7243,22.7461,22.7243,22.7461,97600.0
2007-06-13 11:50:00,31.34,31.38,31.33,31.36,67500.0,22.7388,22.7678,22.7315,22.7533,67500.0
2007-06-13 11:55:00,31.36,31.41,31.36,31.4,69600.0,22.7533,22.7896,22.7533,22.7823,69600.0
2007-06-13 12:00:00,31.4,31.41,31.32,31.33,62600.0,22.7823,22.7896,22.7243,22.7315,62600.0
2007-06-13 12:05:00,31.33,31.41,31.33,31.36,163400.0,22.7315,22.7896,22.7315,22.7533,163400.0
2007-06-13 12:10:00,31.35,31.39,31.34,31.36,119300.0,22.7461,22.7751,22.7388,22.7533,119300.0
2007-06-13 12:15:00,31.36,31.37,31.33,31.34,85000.0,22.7533,22.7606,22.7315,22.7388,85000.0
2007-06-13 12:20:00,31.33,31.36,31.32,31.32,54000.0,22.7315,22.7533,22.7243,22.7243,54000.0
2007-06-13 12:25:00,31.32,31.35,31.28,31.35,112800.0,22.7243,22.7461,22.6953,22.7461,112800.0
2007-06-13 12:30:00,31.35,31.39,31.34,31.39,26600.0,22.7461,22.7751,22.7388,22.7751,26600.0
2007-06-13 12:35:00,31.4,31.44,31.39,31.4,122700.0,22.7823,22.8114,22.7751,22.7823,122700.0
2007-06-13 12:40:00,31.4,31.48,31.4,31.46,56800.0,22.7823,22.8404,22.7823,22.8259,56800.0
2007-06-13 12:45:00,31.47,31.47,31.39,31.44,63700.0,22.8331,22.8331,22.7751,22.8114,63700.0
2007-06-13 12:50:00,31.43,31.45,31.38,31.4,95100.0,22.8041,22.8186,22.7678,22.7823,95100.0
2007-06-13 12:55:00,31.4,31.43,31.32,31.33,89600.0,22.7823,22.8041,22.7243,22.7315,89600.0
2007-06-13 13:00:00,31.34,31.4,31.33,31.38,42400.0,22.7388,22.7823,22.7315,22.7678,42400.0
2007-06-13 13:05:00,31.38,31.4,31.34,31.34,50600.0,22.7678,22.7823,22.7388,22.7388,50600.0
2007-06-13 13:10:00,31.34,31.4,31.34,31.38,36900.0,22.7388,22.7823,22.7388,22.7678,36900.0
2007-06-13 13:15:00,31.39,31.39,31.32,31.37,57300.0,22.7751,22.7751,22.7243,22.7606,57300.0
2007-06-13 13:20:00,31.36,31.4,31.36,31.36,53500.0,22.7533,22.7823,22.7533,22.7533,53500.0
2007-06-13 13:25:00,31.37,31.4,31.34,31.36,73500.0,22.7606,22.7823,22.7388,22.7533,73500.0
2007-06-13 13:30:00,31.36,31.37,31.34,31.37,39500.0,22.7533,22.7606,22.7388,22.7606,39500.0
2007-06-13 13:35:00,31.36,31.42,31.35,31.41,52100.0,22.7533,22.7968,22.7461,22.7896,52100.0
2007-06-13 13:40:00,31.41,31.41,31.35,31.36,80700.0,22.7896,22.7896,22.7461,22.7533,80700.0
2007-06-13 13:45:00,31.37,31.4,31.37,31.39,31500.0,22.7606,22.7823,22.7606,22.7751,31500.0
2007-06-13 13:50:00,31.39,31.39,31.38,31.38,32100.0,22.7751,22.7751,22.7678,22.7678,32100.0
2007-06-13 13:55:00,31.38,31.39,31.34,31.36,68700.0,22.7678,22.7751,22.7388,22.7533,68700.0
2007-06-13 14:00:00,31.37,31.47,31.36,31.42,171300.0,22.7606,22.8331,22.7533,22.7968,171300.0
2007-06-13 14:05:00,31.41,31.44,31.37,31.39,123400.0,22.7896,22.8114,22.7606,22.7751,123400.0
2007-06-13 14:10:00,31.38,31.44,31.37,31.44,181800.0,22.7678,22.8114,22.7606,22.8114,181800.0
2007-06-13 14:15:00,31.43,31.49,31.38,31.4,192800.0,22.8041,22.8476,22.7678,22.7823,192800.0
2007-06-13 14:20:00,31.39,31.48,31.39,31.45,164900.0,22.7751,22.8404,22.7751,22.8186,164900.0
2007-06-13 14:25:00,31.44,31.46,31.37,31.39,133200.0,22.8114,22.8259,22.7606,22.7751,133200.0
2007-06-13 14:30:00,31.39,31.42,31.36,31.41,150400.0,22.7751,22.7968,22.7533,22.7896,150400.0
2007-06-13 14:35:00,31.41,31.43,31.37,31.39,117200.0,22.7896,22.8041,22.7606,22.7751,117200.0
2007-06-13 14:40:00,31.39,31.42,31.38,31.4,93300.0,22.7751,22.7968,22.7678,22.7823,93300.0
2007-06-13 14:45:00,31.4,31.49,31.4,31.44,103800.0,22.7823,22.8476,22.7823,22.8114,103800.0
2007-06-13 14:50:00,31.44,31.49,31.43,31.45,171000.0,22.8114,22.8476,22.8041,22.8186,171000.0
2007-06-13 14:55:00,31.45,31.49,31.42,31.48,207400.0,22.8186,22.8476,22.7968,22.8404,207400.0
2007-06-13 15:00:00,31.48,31.5,31.45,31.48,159700.0,22.8404,22.8549,22.8186,22.8404,159700.0
2007-06-13 15:05:00,31.47,31.48,31.43,31.47,89300.0,22.8331,22.8404,22.8041,22.8331,89300.0
2007-06-13 15:10:00,31.46,31.48,31.44,31.44,84000.0,22.8259,22.8404,22.8114,22.8114,84000.0
2007-06-13 15:15:00,31.45,31.45,31.41,31.41,142200.0,22.8186,22.8186,22.7896,22.7896,142200.0
2007-06-13 15:20:00,31.41,31.46,31.41,31.44,92300.0,22.7896,22.8259,22.7896,22.8114,92300.0
2007-06-13 15:25:00,31.44,31.48,31.44,31.47,76200.0,22.8114,22.8404,22.8114,22.8331,76200.0
2007-06-13 15:30:00,31.47,31.49,31.47,31.48,77200.0,22.8331,22.8476,22.8331,22.8404,77200.0
2007-06-13 15:35:00,31.48,31.54,31.47,31.53,122600.0,22.8404,22.8839,22.8331,22.8767,122600.0
2007-06-13 15:40:00,31.53,31.62,31.53,31.59,202900.0,22.8767,22.942,22.8767,22.9202,202900.0
2007-06-13 15:45:00,31.59,31.59,31.52,31.54,180200.0,22.9202,22.9202,22.8694,22.8839,180200.0
2007-06-13 15:50:00,31.54,31.55,31.52,31.52,194300.0,22.8839,22.8912,22.8694,22.8694,194300.0
2007-06-13 15:55:00,31.52,31.58,31.52,31.56,285200.0,22.8694,22.9129,22.8694,22.8984,285200.0
2007-06-14 09:30:00,31.51,31.55,31.45,31.47,95500.0,22.8621,22.8912,22.8186,22.8331,95500.0
2007-06-14 09:35:00,31.47,31.55,31.42,31.42,100300.0,22.8331,22.8912,22.7968,22.7968,100300.0
2007-06-14 09:40:00,31.42,31.51,31.35,31.45,160800.0,22.7968,22.8621,22.7461,22.8186,160800.0
2007-06-14 09:45:00,31.44,31.53,31.4,31.51,111600.0,22.8114,22.8767,22.7823,22.8621,111600.0
2007-06-14 09:50:00,31.51,31.53,31.5,31.51,70300.0,22.8621,22.8767,22.8549,22.8621,70300.0
2007-06-14 09:55:00,31.5,31.58,31.49,31.56,73200.0,22.8549,22.9129,22.8476,22.8984,73200.0
2007-06-14 10:00:00,31.56,31.56,31.49,31.52,89100.0,22.8984,22.8984,22.8476,22.8694,89100.0
2007-06-14 10:05:00,31.53,31.53,31.47,31.48,65400.0,22.8767,22.8767,22.8331,22.8404,65400.0
2007-06-14 10:10:00,31.47,31.5,31.46,31.46,69700.0,22.8331,22.8549,22.8259,22.8259,69700.0
2007-06-14 10:15:00,31.46,31.48,31.4,31.41,92600.0,22.8259,22.8404,22.7823,22.7896,92600.0
2007-06-14 10:20:00,31.4,31.48,31.4,31.43,98400.0,22.7823,22.8404,22.7823,22.8041,98400.0
2007-06-14 10:25:00,31.44,31.49,31.44,31.48,81100.0,22.8114,22.8476,22.8114,22.8404,81100.0
2007-06-14 10:30:00,31.47,31.54,31.47,31.53,103200.0,22.8331,22.8839,22.8331,22.8767,103200.0
2007-06-14 10:35:00,31.54,31.56,31.49,31.51,138700.0,22.8839,22.8984,22.8476,22.8621,138700.0
2007-06-14 10:40:00,31.51,31.59,31.51,31.55,62900.0,22.8621,22.9202,22.8621,22.8912,62900.0
2007-06-14 10:45:00,31.55,31.58,31.47,31.5,76600.0,22.8912,22.9129,22.8331,22.8549,76600.0
2007-06-14 10:50:00,31.51,31.54,31.48,31.51,57500.0,22.8621,22.8839,22.8404,22.8621,57500.0
2007-06-14 10:55:00,31.52,31.52,31.47,31.49,94400.0,22.8694,22.8694,22.8331,22.8476,94400.0
2007-06-14 11:00:00,31.49,31.52,31.47,31.48,91800.0,22.8476,22.8694,22.8331,22.8404,91800.0
2007-06-14 11:05:00,31.47,31.51,31.46,31.51,105800.0,22.8331,22.8621,22.8259,22.8621,105800.0
2007-06-14 11:10:00,31.5,31.52,31.43,31.43,140500.0,22.8549,22.8694,22.8041,22.8041,140500.0
2007-06-14 11:15:00,31.43,31.46,31.41,31.44,107800.0,22.8041,22.8259,22.7896,22.8114,107800.0
2007-06-14 11:20:00,31.44,31.46,31.41,31.43,123200.0,22.8114,22.8259,22.7896,22.8041,123200.0
2007-06-14 11:25:00,31.43,31.46,31.41,31.43,61900.0,22.8041,22.8259,22.7896,22.8041,61900.0
2007-06-14 11:30:00,31.42,31.47,31.42,31.43,118500.0,22.7968,22.8331,22.7968,22.8041,118500.0
2007-06-14 11:35:00,31.43,31.46,31.43,31.45,88600.0,22.8041,22.8259,22.8041,22.8186,88600.0
2007-06-14 11:40:00,31.46,31.47,31.42,31.42,66700.0,22.8259,22.8331,22.7968,22.7968,66700.0
2007-06-14 11:45:00,31.42,31.43,31.34,31.36,144100.0,22.7968,22.8041,22.7388,22.7533,144100.0
2007-06-14 11:50:00,31.35,31.35,31.3,31.32,156600.0,22.7461,22.7461,22.7098,22.7243,156600.0
2007-06-14 11:55:00,31.32,31.4,31.32,31.37,41000.0,22.7243,22.7823,22.7243,22.7606,41000.0
2007-06-14 12:00:00,31.38,31.4,31.37,31.39,42400.0,22.7678,22.7823,22.7606,22.7751,42400.0
2007-06-14 12:05:00,31.39,31.41,31.33,31.39,109000.0,22.7751,22.7896,22.7315,22.7751,109000.0
2007-06-14 12:10:00,31.4,31.49,31.39,31.48,124000.0,22.7823,22.8476,22.7751,22.8404,124000.0
2007-06-14 12:15:00,31.48,31.5,31.46,31.5,491300.0,22.8404,22.8549,22.8259,22.8549,491300.0
2007-06-14 12:20:00,31.5,31.55,31.47,31.52,101700.0,22.8549,22.8912,22.8331,22.8694,101700.0
2007-06-14 12:25:00,31.51,31.51,31.46,31.46,42800.0,22.8621,22.8621,22.8259,22.8259,42800.0
2007-06-14 12:30:00,31.46,31.5,31.46,31.5,45100.0,22.8259,22.8549,22.8259,22.8549,45100.0
2007-06-14 12:35:00,31.49,31.5,31.45,31.45,70200.0,22.8476,22.8549,22.8186,22.8186,70200.0
2007-06-14 12:40:00,31.46,31.47,31.44,31.45,31600.0,22.8259,22.8331,22.8114,22.8186,31600.0
2007-06-14 12:45:00,31.45,31.46,31.44,31.44,84300.0,22.8186,22.8259,22.8114,22.8114,84300.0
2007-06-14 12:50:00,31.44,31.46,31.43,31.43,72400.0,22.8114,22.8259,22.8041,22.8041,72400.0
2007-06-14 12:55:00,31.44,31.45,31.39,31.42,150400.0,22.8114,22.8186,22.7751,22.7968,150400.0
2007-06-14 13:00:00,31.42,31.42,31.4,31.4,33600.0,22.7968,22.7968,22.7823,22.7823,33600.0
2007-06-14 13:05:00,31.41,31.44,31.4,31.42,32200.0,22.7896,22.8114,22.7823,22.7968,32200.0
2007-06-14 13:10:00,31.41,31.44,31.4,31.43,70900.0,22.7896,22.8114,22.7823,22.8041,70900.0
2007-06-14 13:15:00,31.43,31.44,31.42,31.42,53900.0,22.8041,22.8114,22.7968,22.7968,53900.0
2007-06-14 13:20:00,31.43,31.43,31.39,31.4,53200.0,22.8041,22.8041,22.7751,22.7823,53200.0
2007-06-14 13:25:00,31.4,31.41,31.4,31.4,64400.0,22.7823,22.7896,22.7823,22.7823,64400.0
2007-06-14 13:30:00,31.4,31.43,31.39,31.41,95500.0,22.7823,22.8041,22.7751,22.7896,95500.0
2007-06-14 13:35:00,31.42,31.42,31.39,31.42,112600.0,22.7968,22.7968,22.7751,22.7968,112600.0
2007-06-14 13:40:00,31.42,31.43,31.41,31.43,21900.0,22.7968,22.8041,22.7896,22.8041,21900.0
2007-06-14 13:45:00,31.42,31.45,31.42,31.45,88200.0,22.7968,22.8186,22.7968,22.8186,88200.0
2007-06-14 13:50:00,31.45,31.46,31.41,31.41,374500.0,22.8186,22.8259,22.7896,22.7896,374500.0
2007-06-14 13:55:00,31.4,31.43,31.4,31.43,35400.0,22.7823,22.8041,22.7823,22.8041,35400.0
2007-06-14 14:00:00,31.43,31.44,31.39,31.43,106200.0,22.8041,22.8114,22.7751,22.8041,106200.0
2007-06-14 14:05:00,31.43,31.45,31.43,31.45,65800.0,22.8041,22.8186,22.8041,22.8186,65800.0
2007-06-14 14:10:00,31.44,31.46,31.44,31.46,97300.0,22.8114,22.8259,22.8114,22.8259,97300.0
2007-06-14 14:15:00,31.46,31.46,31.44,31.46,18900.0,22.8259,22.8259,22.8114,22.8259,18900.0
2007-06-14 14:20:00,31.45,31.47,31.45,31.47,30900.0,22.8186,22.8331,22.8186,22.8331,30900.0
2007-06-14 14:25:00,31.47,31.48,31.45,31.46,68900.0,22.8331,22.8404,22.8186,22.8259,68900.0
2007-06-14 14:30:00,31.46,31.53,31.46,31.53,89200.0,22.8259,22.8767,22.8259,22.8767,89200.0
2007-06-14 14:35:00,31.53,31.55,31.51,31.54,67600.0,22.8767,22.8912,22.8621,22.8839,67600.0
2007-06-14 14:40:00,31.54,31.55,31.51,31.52,43400.0,22.8839,22.8912,22.8621,22.8694,43400.0
2007-06-14 14:45:00,31.52,31.56,31.51,31.55,92200.0,22.8694,22.8984,22.8621,22.8912,92200.0
2007-06-14 14:50:00,31.55,31.56,31.52,31.52,46400.0,22.8912,22.8984,22.8694,22.8694,46400.0
2007-06-14 14:55:00,31.52,31.54,31.5,31.51,82200.0,22.8694,22.8839,22.8549,22.8621,82200.0
2007-06-14 15:00:00,31.5,31.52,31.5,31.5,93100.0,22.8549,22.8694,22.8549,22.8549,93100.0
2007-06-14 15:05:00,31.5,31.51,31.49,31.51,72500.0,22.8549,22.8621,22.8476,22.8621,72500.0
2007-06-14 15:10:00,31.51,31.54,31.5,31.53,84100.0,22.8621,22.8839,22.8549,22.8767,84100.0
2007-06-14 15:15:00,31.54,31.54,31.5,31.51,47200.0,22.8839,22.8839,22.8549,22.8621,47200.0
2007-06-14 15:20:00,31.5,31.54,31.5,31.54,52900.0,22.8549,22.8839,22.8549,22.8839,52900.0
2007-06-14 15:25:00,31.53,31.55,31.53,31.55,71700.0,22.8767,22.8912,22.8767,22.8912,71700.0
2007-06-14 15:30:00,31.54,31.55,31.52,31.53,56700.0,22.8839,22.8912,22.8694,22.8767,56700.0
2007-06-14 15:35:00,31.52,31.56,31.51,31.56,115500.0,22.8694,22.8984,22.8621,22.8984,115500.0
2007-06-14 15:40:00,31.56,31.59,31.55,31.59,156800.0,22.8984,22.9202,22.8912,22.9202,156800.0
2007-06-14 15:45:00,31.59,31.61,31.5,31.52,118800.0,22.9202,22.9347,22.8549,22.8694,118800.0
2007-06-14 15:50:00,31.51,31.53,31.5,31.5,102400.0,22.8621,22.8767,22.8549,22.8549,102400.0
2007-06-14 15:55:00,31.5,31.54,31.5,31.52,272900.0,22.8549,22.8839,22.8549,22.8694,272900.0
2007-06-15 09:30:00,31.65,31.79,31.57,31.63,1573200.0,22.9637,23.0653,22.9057,22.9492,1573200.0
2007-06-15 09:35:00,31.64,31.73,31.59,31.64,124600.0,22.9565,23.0218,22.9202,22.9565,124600.0
2007-06-15 09:40:00,31.63,31.68,31.6,31.68,194200.0,22.9492,22.9855,22.9274,22.9855,194200.0
2007-06-15 09:45:00,31.68,31.76,31.63,31.75,182900.0,22.9855,23.0435,22.9492,23.0363,182900.0
2007-06-15 09:50:00,31.76,31.83,31.73,31.82,236700.0,23.0435,23.0943,23.0218,23.0871,236700.0
2007-06-15 09:55:00,31.82,31.87,31.82,31.83,123400.0,23.0871,23.1233,23.0871,23.0943,123400.0
2007-06-15 10:00:00,31.83,31.83,31.72,31.73,99400.0,23.0943,23.0943,23.0145,23.0218,99400.0
2007-06-15 10:05:00,31.72,31.73,31.66,31.68,126800.0,23.0145,23.0218,22.971,22.9855,126800.0
2007-06-15 10:10:00,31.69,31.7,31.65,31.67,64700.0,22.9927,23.0,22.9637,22.9782,64700.0
2007-06-15 10:15:00,31.67,31.68,31.58,31.62,145600.0,22.9782,22.9855,22.9129,22.942,145600.0
2007-06-15 10:20:00,31.62,31.65,31.6,31.63,116100.0,22.942,22.9637,22.9274,22.9492,116100.0
2007-06-15 10:25:00,31.64,31.66,31.63,31.64,39500.0,22.9565,22.971,22.9492,22.9565,39500.0
2007-06-15 10:30:00,31.65,31.68,31.64,31.67,122400.0,22.9637,22.9855,22.9565,22.9782,122400.0
2007-06-15 10:35:00,31.68,31.72,31.65,31.69,222000.0,22.9855,23.0145,22.9637,22.9927,222000.0
2007-06-15 10:40:00,31.68,31.73,31.68,31.71,139800.0,22.9855,23.0218,22.9855,23.0072,139800.0
2007-06-15 10:45:00,31.71,31.76,31.71,31.73,54800.0,23.0072,23.0435,23.0072,23.0218,54800.0
2007-06-15 10:50:00,31.73,31.76,31.72,31.76,68600.0,23.0218,23.0435,23.0145,23.0435,68600.0
2007-06-15 10:55:00,31.76,31.76,31.72,31.72,39300.0,23.0435,23.0435,23.0145,23.0145,39300.0
2007-06-15 11:00:00,31.72,31.75,31.72,31.74,43700.0,23.0145,23.0363,23.0145,23.029,43700.0
2007-06-15 11:05:00,31.74,31.78,31.73,31.77,82700.0,23.029,23.058,23.0218,23.0508,82700.0
2007-06-15 11:10:00,31.77,31.77,31.74,31.77,53400.0,23.0508,23.0508,23.029,23.0508,53400.0
2007-06-15 11:15:00,31.77,31.82,31.77,31.8,63800.0,23.0508,23.0871,23.0508,23.0725,63800.0
2007-06-15 11:20:00,31.79,31.81,31.77,31.8,53500.0,23.0653,23.0798,23.0508,23.0725,53500.0
2007-06-15 11:25:00,31.8,31.8,31.78,31.78,33600.0,23.0725,23.0725,23.058,23.058,33600.0
2007-06-15 11:30:00,31.78,31.79,31.76,31.78,51500.0,23.058,23.0653,23.0435,23.058,51500.0
2007-06-15 11:35:00,31.78,31.81,31.77,31.81,48100.0,23.058,23.0798,23.0508,23.0798,48100.0
2007-06-15 11:40:00,31.81,31.81,31.8,31.8,36200.0,23.0798,23.0798,23.0725,23.0725,36200.0
2007-06-15 11:45:00,31.8,31.82,31.8,31.81,96000.0,23.0725,23.0871,23.0725,23.0798,96000.0
2007-06-15 11:50:00,31.81,31.82,31.8,31.8,59700.0,23.0798,23.0871,23.0725,23.0725,59700.0
2007-06-15 11:55:00,31.8,31.81,31.79,31.8,37000.0,23.0725,23.0798,23.0653,23.0725,37000.0
2007-06-15 12:00:00,31.79,31.8,31.76,31.78,68400.0,23.0653,23.0725,23.0435,23.058,68400.0
2007-06-15 12:05:00,31.78,31.8,31.78,31.8,25500.0,23.058,23.0725,23.058,23.0725,25500.0
2007-06-15 12:10:00,31.8,31.8,31.76,31.77,68300.0,23.0725,23.0725,23.0435,23.0508,68300.0
2007-06-15 12:15:00,31.76,31.77,31.76,31.76,22700.0,23.0435,23.0508,23.0435,23.0435,22700.0
2007-06-15 12:20:00,31.76,31.77,31.76,31.76,22500.0,23.0435,23.0508,23.0435,23.0435,22500.0
2007-06-15 12:25:00,31.76,31.77,31.73,31.73,42400.0,23.0435,23.0508,23.0218,23.0218,42400.0
2007-06-15 12:30:00,31.73,31.74,31.72,31.73,39700.0,23.0218,23.029,23.0145,23.0218,39700.0
2007-06-15 12:35:00,31.73,31.75,31.72,31.74,66400.0,23.0218,23.0363,23.0145,23.029,66400.0
2007-06-15 12:40:00,31.74,31.74,31.68,31.7,33700.0,23.029,23.029,22.9855,23.0,33700.0
2007-06-15 12:45:00,31.7,31.7,31.67,31.67,26500.0,23.0,23.0,22.9782,22.9782,26500.0
2007-06-15 12:50:00,31.67,31.67,31.61,31.61,42600.0,22.9782,22.9782,22.9347,22.9347,42600.0
2007-06-15 12:55:00,31.62,31.68,31.61,31.62,40200.0,22.942,22.9855,22.9347,22.942,40200.0
2007-06-15 13:00:00,31.63,31.63,31.54,31.55,75500.0,22.9492,22.9492,22.8839,22.8912,75500.0
2007-06-15 13:05:00,31.54,31.55,31.5,31.51,142700.0,22.8839,22.8912,22.8549,22.8621,142700.0
2007-06-15 13:10:00,31.51,31.55,31.5,31.53,57000.0,22.8621,22.8912,22.8549,22.8767,57000.0
2007-06-15 13:15:00,31.54,31.54,31.51,31.52,22900.0,22.8839,22.8839,22.8621,22.8694,22900.0
2007-06-15 13:20:00,31.52,31.56,31.5,31.52,130300.0,22.8694,22.8984,22.8549,22.8694,130300.0
2007-06-15 13:25:00,31.51,31.57,31.5,31.54,158300.0,22.8621,22.9057,22.8549,22.8839,158300.0
2007-06-15 13:30:00,31.54,31.56,31.53,31.56,102800.0,22.8839,22.8984,22.8767,22.8984,102800.0
2007-06-15 13:35:00,31.56,31.6,31.56,31.58,81300.0,22.8984,22.9274,22.8984,22.9129,81300.0
2007-06-15 13:40:00,31.57,31.62,31.56,31.61,79100.0,22.9057,22.942,22.8984,22.9347,79100.0
2007-06-15 13:45:00,31.6,31.65,31.6,31.64,53900.0,22.9274,22.9637,22.9274,22.9565,53900.0
2007-06-15 13:50:00,31.64,31.68,31.64,31.65,79700.0,22.9565,22.9855,22.9565,22.9637,79700.0
2007-06-15 13:55:00,31.65,31.66,31.63,31.63,37600.0,22.9637,22.971,22.9492,22.9492,37600.0
2007-06-15 14:00:00,31.63,31.64,31.6,31.63,58300.0,22.9492,22.9565,22.9274,22.9492,58300.0
2007-06-15 14:05:00,31.63,31.63,31.6,31.6,75300.0,22.9492,22.9492,22.9274,22.9274,75300.0
2007-06-15 14:10:00,31.61,31.62,31.56,31.59,143600.0,22.9347,22.942,22.8984,22.9202,143600.0
2007-06-15 14:15:00,31.59,31.6,31.55,31.55,39300.0,22.9202,22.9274,22.8912,22.8912,39300.0
2007-06-15 14:20:00,31.55,31.58,31.55,31.57,31900.0,22.8912,22.9129,22.8912,22.9057,31900.0
2007-06-15 14:25:00,31.57,31.61,31.57,31.61,28700.0,22.9057,22.9347,22.9057,22.9347,28700.0
2007-06-15 14:30:00,31.61,31.65,31.6,31.62,80500.0,22.9347,22.9637,22.9274,22.942,80500.0
2007-06-15 14:35:00,31.61,31.62,31.6,31.6,29800.0,22.9347,22.942,22.9274,22.9274,29800.0
2007-06-15 14:40:00,31.61,31.62,31.58,31.61,56300.0,22.9347,22.942,22.9129,22.9347,56300.0
2007-06-15 14:45:00,31.61,31.64,31.6,31.63,40300.0,22.9347,22.9565,22.9274,22.9492,40300.0
2007-06-15 14:50:00,31.63,31.64,31.59,31.63,58500.0,22.9492,22.9565,22.9202,22.9492,58500.0
2007-06-15 14:55:00,31.63,31.66,31.63,31.66,51800.0,22.9492,22.971,22.9492,22.971,51800.0
2007-06-15 15:00:00,31.66,31.66,31.63,31.64,30300.0,22.971,22.971,22.9492,22.9565,30300.0
2007-06-15 15:05:00,31.65,31.66,31.64,31.65,45800.0,22.9637,22.971,22.9565,22.9637,45800.0
2007-06-15 15:10:00,31.66,31.66,31.63,31.64,48800.0,22.971,22.971,22.9492,22.9565,48800.0
2007-06-15 15:15:00,31.63,31.66,31.59,31.63,98100.0,22.9492,22.971,22.9202,22.9492,98100.0
2007-06-15 15:20:00,31.64,31.64,31.59,31.62,69200.0,22.9565,22.9565,22.9202,22.942,69200.0
2007-06-15 15:25:00,31.62,31.62,31.56,31.56,95200.0,22.942,22.942,22.8984,22.8984,95200.0
2007-06-15 15:30:00,31.56,31.6,31.56,31.59,64700.0,22.8984,22.9274,22.8984,22.9202,64700.0
2007-06-15 15:35:00,31.6,31.62,31.57,31.61,114100.0,22.9274,22.942,22.9057,22.9347,114100.0
2007-06-15 15:40:00,31.62,31.62,31.52,31.53,129800.0,22.942,22.942,22.8694,22.8767,129800.0
2007-06-15 15:45:00,31.54,31.61,31.53,31.61,104300.0,22.8839,22.9347,22.8767,22.9347,104300.0
2007-06-15 15:50:00,31.61,31.61,31.58,31.61,71900.0,22.9347,22.9347,22.9129,22.9347,71900.0
2007-06-15 15:55:00,31.6,31.6,31.55,31.59,157100.0,22.9274,22.9274,22.8912,22.9202,157100.0
2007-06-18 09:30:00,31.61,31.66,31.58,31.63,80100.0,22.9347,22.971,22.9129,22.9492,80100.0
2007-06-18 09:35:00,31.62,31.72,31.6,31.67,52900.0,22.942,23.0145,22.9274,22.9782,52900.0
2007-06-18 09:40:00,31.68,31.71,31.63,31.69,81100.0,22.9855,23.0072,22.9492,22.9927,81100.0
2007-06-18 09:45:00,31.69,31.7,31.63,31.63,82700.0,22.9927,23.0,22.9492,22.9492,82700.0
2007-06-18 09:50:00,31.63,31.64,31.58,31.63,93300.0,22.9492,22.9565,22.9129,22.9492,93300.0
2007-06-18 09:55:00,31.62,31.66,31.6,31.63,41900.0,22.942,22.971,22.9274,22.9492,41900.0
2007-06-18 10:00:00,31.63,31.64,31.58,31.59,103300.0,22.9492,22.9565,22.9129,22.9202,103300.0
2007-06-18 10:05:00,31.59,31.59,31.54,31.58,120900.0,22.9202,22.9202,22.8839,22.9129,120900.0
2007-06-18 10:10:00,31.58,31.65,31.55,31.64,68200.0,22.9129,22.9637,22.8912,22.9565,68200.0
2007-06-18 10:15:00,31.63,31.65,31.51,31.57,176400.0,22.9492,22.9637,22.8621,22.9057,176400.0
2007-06-18 10:20:00,31.56,31.58,31.54,31.57,132300.0,22.8984,22.9129,22.8839,22.9057,132300.0
2007-06-18 10:25:00,31.57,31.62,31.55,31.62,154500.0,22.9057,22.942,22.8912,22.942,154500.0
2007-06-18 10:30:00,31.61,31.65,31.61,31.65,169000.0,22.9347,22.9637,22.9347,22.9637,169000.0
2007-06-18 10:35:00,31.64,31.66,31.6,31.62,111600.0,22.9565,22.971,22.9274,22.942,111600.0
2007-06-18 10:40:00,31.62,31.64,31.61,31.64,82400.0,22.942,22.9565,22.9347,22.9565,82400.0
2007-06-18 10:45:00,31.64,31.65,31.63,31.65,79600.0,22.9565,22.9637,22.9492,22.9637,79600.0
2007-06-18 10:50:00,31.65,31.66,31.63,31.64,147700.0,22.9637,22.971,22.9492,22.9565,147700.0
2007-06-18 10:55:00,31.63,31.64,31.62,31.64,47400.0,22.9492,22.9565,22.942,22.9565,47400.0
2007-06-18 11:00:00,31.65,31.65,31.55,31.58,120800.0,22.9637,22.9637,22.8912,22.9129,120800.0
2007-06-18 11:05:00,31.59,31.59,31.55,31.55,65700.0,22.9202,22.9202,22.8912,22.8912,65700.0
2007-06-18 11:10:00,31.55,31.56,31.52,31.53,54200.0,22.8912,22.8984,22.8694,22.8767,54200.0
2007-06-18 11:15:00,31.53,31.59,31.52,31.58,53900.0,22.8767,22.9202,22.8694,22.9129,53900.0
2007-06-18 11:20:00,31.58,31.62,31.58,31.61,83900.0,22.9129,22.942,22.9129,22.9347,83900.0
2007-06-18 11:25:00,31.61,31.61,31.57,31.59,53000.0,22.9347,22.9347,22.9057,22.9202,53000.0
2007-06-18 11:30:00,31.59,31.59,31.58,31.59,38000.0,22.9202,22.9202,22.9129,22.9202,38000.0
2007-06-18 11:35:00,31.59,31.6,31.58,31.59,33700.0,22.9202,22.9274,22.9129,22.9202,33700.0
2007-06-18 11:40:00,31.59,31.6,31.58,31.6,237800.0,22.9202,22.9274,22.9129,22.9274,237800.0
2007-06-18 11:45:00,31.59,31.6,31.59,31.59,37300.0,22.9202,22.9274,22.9202,22.9202,37300.0
2007-06-18 11:50:00,31.6,31.6,31.59,31.59,40100.0,22.9274,22.9274,22.9202,22.9202,40100.0
2007-06-18 11:55:00,31.59,31.62,31.58,31.61,66100.0,22.9202,22.942,22.9129,22.9347,66100.0
2007-06-18 12:00:00,31.61,31.62,31.6,31.61,41100.0,22.9347,22.942,22.9274,22.9347,41100.0
2007-06-18 12:05:00,31.61,31.62,31.6,31.61,33500.0,22.9347,22.942,22.9274,22.9347,33500.0
2007-06-18 12:10:00,31.62,31.62,31.59,31.6,54700.0,22.942,22.942,22.9202,22.9274,54700.0
2007-06-18 12:15:00,31.6,31.62,31.58,31.59,75400.0,22.9274,22.942,22.9129,22.9202,75400.0
2007-06-18 12:20:00,31.59,31.62,31.59,31.59,155200.0,22.9202,22.942,22.9202,22.9202,155200.0
2007-06-18 12:25:00,31.59,31.61,31.59,31.6,27300.0,22.9202,22.9347,22.9202,22.9274,27300.0
2007-06-18 12:30:00,31.59,31.62,31.59,31.62,36500.0,22.9202,22.942,22.9202,22.942,36500.0
2007-06-18 12:35:00,31.61,31.63,31.61,31.62,29800.0,22.9347,22.9492,22.9347,22.942,29800.0
2007-06-18 12:40:00,31.61,31.65,31.61,31.63,82100.0,22.9347,22.9637,22.9347,22.9492,82100.0
2007-06-18 12:45:00,31.63,31.65,31.63,31.65,92700.0,22.9492,22.9637,22.9492,22.9637,92700.0
2007-06-18 12:50:00,31.64,31.66,31.64,31.66,54100.0,22.9565,22.971,22.9565,22.971,54100.0
2007-06-18 12:55:00,31.65,31.66,31.65,31.66,45700.0,22.9637,22.971,22.9637,22.971,45700.0
2007-06-18 13:00:00,31.65,31.65,31.57,31.59,160100.0,22.9637,22.9637,22.9057,22.9202,160100.0
2007-06-18 13:05:00,31.6,31.66,31.59,31.65,68300.0,22.9274,22.971,22.9202,22.9637,68300.0
2007-06-18 13:10:00,31.65,31.68,31.64,31.66,55800.0,22.9637,22.9855,22.9565,22.971,55800.0
2007-06-18 13:15:00,31.67,31.68,31.64,31.65,34700.0,22.9782,22.9855,22.9565,22.9637,34700.0
2007-06-18 13:20:00,31.64,31.66,31.63,31.65,83500.0,22.9565,22.971,22.9492,22.9637,83500.0
2007-06-18 13:25:00,31.65,31.66,31.63,31.63,37000.0,22.9637,22.971,22.9492,22.9492,37000.0
2007-06-18 13:30:00,31.62,31.65,31.62,31.63,74700.0,22.942,22.9637,22.942,22.9492,74700.0
2007-06-18 13:35:00,31.63,31.63,31.62,31.62,36600.0,22.9492,22.9492,22.942,22.942,36600.0
2007-06-18 13:40:00,31.62,31.62,31.59,31.6,65200.0,22.942,22.942,22.9202,22.9274,65200.0
2007-06-18 13:45:00,31.6,31.63,31.59,31.62,64200.0,22.9274,22.9492,22.9202,22.942,64200.0
2007-06-18 13:50:00,31.63,31.63,31.58,31.58,70700.0,22.9492,22.9492,22.9129,22.9129,70700.0
2007-06-18 13:55:00,31.58,31.59,31.58,31.59,37300.0,22.9129,22.9202,22.9129,22.9202,37300.0
2007-06-18 14:00:00,31.58,31.61,31.58,31.58,71500.0,22.9129,22.9347,22.9129,22.9129,71500.0
2007-06-18 14:05:00,31.58,31.61,31.58,31.61,51800.0,22.9129,22.9347,22.9129,22.9347,51800.0
2007-06-18 14:10:00,31.6,31.62,31.6,31.6,33000.0,22.9274,22.942,22.9274,22.9274,33000.0
2007-06-18 14:15:00,31.61,31.61,31.59,31.59,41700.0,22.9347,22.9347,22.9202,22.9202,41700.0
2007-06-18 14:20:00,31.59,31.61,31.58,31.6,60100.0,22.9202,22.9347,22.9129,22.9274,60100.0
2007-06-18 14:25:00,31.6,31.63,31.59,31.63,58500.0,22.9274,22.9492,22.9202,22.9492,58500.0
2007-06-18 14:30:00,31.63,31.64,31.62,31.62,24000.0,22.9492,22.9565,22.942,22.942,24000.0
2007-06-18 14:35:00,31.63,31.64,31.62,31.63,24700.0,22.9492,22.9565,22.942,22.9492,24700.0
2007-06-18 14:40:00,31.64,31.64,31.6,31.6,50500.0,22.9565,22.9565,22.9274,22.9274,50500.0
2007-06-18 14:45:00,31.6,31.62,31.6,31.61,33700.0,22.9274,22.942,22.9274,22.9347,33700.0
2007-06-18 14:50:00,31.62,31.63,31.6,31.62,42600.0,22.942,22.9492,22.9274,22.942,42600.0
2007-06-18 14:55:00,31.62,31.65,31.61,31.65,67200.0,22.942,22.9637,22.9347,22.9637,67200.0
2007-06-18 15:00:00,31.65,31.65,31.62,31.64,40800.0,22.9637,22.9637,22.942,22.9565,40800.0
2007-06-18 15:05:00,31.64,31.65,31.63,31.65,45300.0,22.9565,22.9637,22.9492,22.9637,45300.0
2007-06-18 15:10:00,31.64,31.65,31.63,31.64,58900.0,22.9565,22.9637,22.9492,22.9565,58900.0
2007-06-18 15:15:00,31.63,31.66,31.63,31.65,71400.0,22.9492,22.971,22.9492,22.9637,71400.0
2007-06-18 15:20:00,31.65,31.66,31.64,31.65,48900.0,22.9637,22.971,22.9565,22.9637,48900.0
2007-06-18 15:25:00,31.65,31.67,31.65,31.65,105900.0,22.9637,22.9782,22.9637,22.9637,105900.0
2007-06-18 15:30:00,31.65,31.67,31.65,31.66,47700.0,22.9637,22.9782,22.9637,22.971,47700.0
2007-06-18 15:35:00,31.67,31.67,31.65,31.65,73000.0,22.9782,22.9782,22.9637,22.9637,73000.0
2007-06-18 15:40:00,31.66,31.67,31.65,31.66,98700.0,22.971,22.9782,22.9637,22.971,98700.0
2007-06-18 15:45:00,31.66,31.66,31.6,31.63,121400.0,22.971,22.971,22.9274,22.9492,121400.0
2007-06-18 15:50:00,31.63,31.66,31.62,31.65,155800.0,22.9492,22.971,22.942,22.9637,155800.0
2007-06-18 15:55:00,31.65,31.66,31.63,31.64,81100.0,22.9637,22.971,22.9492,22.9565,81100.0
2007-06-19 09:30:00,31.59,31.63,31.38,31.52,211500.0,22.9202,22.9492,22.7678,22.8694,211500.0
2007-06-19 09:35:00,31.51,31.52,31.43,31.44,79500.0,22.8621,22.8694,22.8041,22.8114,79500.0
2007-06-19 09:40:00,31.44,31.5,31.41,31.45,173400.0,22.8114,22.8549,22.7896,22.8186,173400.0
2007-06-19 09:45:00,31.45,31.47,31.38,31.39,146100.0,22.8186,22.8331,22.7678,22.7751,146100.0
2007-06-19 09:50:00,31.38,31.43,31.32,31.38,167800.0,22.7678,22.8041,22.7243,22.7678,167800.0
2007-06-19 09:55:00,31.38,31.45,31.34,31.34,146100.0,22.7678,22.8186,22.7388,22.7388,146100.0
2007-06-19 10:00:00,31.34,31.38,31.3,31.31,192500.0,22.7388,22.7678,22.7098,22.717,192500.0
2007-06-19 10:05:00,31.31,31.33,31.28,31.28,96600.0,22.717,22.7315,22.6953,22.6953,96600.0
2007-06-19 10:10:00,31.28,31.3,31.25,31.26,125500.0,22.6953,22.7098,22.6735,22.6808,125500.0
2007-06-19 10:15:00,31.27,31.34,31.25,31.29,153800.0,22.688,22.7388,22.6735,22.7025,153800.0
2007-06-19 10:20:00,31.28,31.35,31.27,31.35,82500.0,22.6953,22.7461,22.688,22.7461,82500.0
2007-06-19 10:25:00,31.34,31.35,31.27,31.33,95000.0,22.7388,22.7461,22.688,22.7315,95000.0
2007-06-19 10:30:00,31.33,31.38,31.33,31.36,87700.0,22.7315,22.7678,22.7315,22.7533,87700.0
2007-06-19 10:35:00,31.37,31.41,31.36,31.39,86200.0,22.7606,22.7896,22.7533,22.7751,86200.0
2007-06-19 10:40:00,31.4,31.43,31.37,31.42,63700.0,22.7823,22.8041,22.7606,22.7968,63700.0
2007-06-19 10:45:00,31.42,31.52,31.42,31.47,136000.0,22.7968,22.8694,22.7968,22.8331,136000.0
2007-06-19 10:50:00,31.47,31.47,31.42,31.43,47600.0,22.8331,22.8331,22.7968,22.8041,47600.0
2007-06-19 10:55:00,31.43,31.49,31.42,31.46,69000.0,22.8041,22.8476,22.7968,22.8259,69000.0
2007-06-19 11:00:00,31.45,31.46,31.41,31.41,47900.0,22.8186,22.8259,22.7896,22.7896,47900.0
2007-06-19 11:05:00,31.42,31.42,31.38,31.41,77100.0,22.7968,22.7968,22.7678,22.7896,77100.0
2007-06-19 11:10:00,31.42,31.43,31.41,31.42,31800.0,22.7968,22.8041,22.7896,22.7968,31800.0
2007-06-19 11:15:00,31.42,31.44,31.37,31.37,93000.0,22.7968,22.8114,22.7606,22.7606,93000.0
2007-06-19 11:20:00,31.37,31.39,31.36,31.39,44500.0,22.7606,22.7751,22.7533,22.7751,44500.0
2007-06-19 11:25:00,31.39,31.41,31.37,31.38,79800.0,22.7751,22.7896,22.7606,22.7678,79800.0
2007-06-19 11:30:00,31.39,31.39,31.35,31.37,32500.0,22.7751,22.7751,22.7461,22.7606,32500.0
2007-06-19 11:35:00,31.38,31.38,31.37,31.38,21600.0,22.7678,22.7678,22.7606,22.7678,21600.0
2007-06-19 11:40:00,31.38,31.39,31.37,31.38,36400.0,22.7678,22.7751,22.7606,22.7678,36400.0
2007-06-19 11:45:00,31.38,31.46,31.38,31.46,56100.0,22.7678,22.8259,22.7678,22.8259,56100.0
2007-06-19 11:50:00,31.46,31.5,31.45,31.48,45600.0,22.8259,22.8549,22.8186,22.8404,45600.0
2007-06-19 11:55:00,31.48,31.54,31.48,31.53,62900.0,22.8404,22.8839,22.8404,22.8767,62900.0
2007-06-19 12:00:00,31.54,31.58,31.53,31.56,90300.0,22.8839,22.9129,22.8767,22.8984,90300.0
2007-06-19 12:05:00,31.56,31.6,31.56,31.58,47500.0,22.8984,22.9274,22.8984,22.9129,47500.0
2007-06-19 12:10:00,31.59,31.6,31.53,31.6,71800.0,22.9202,22.9274,22.8767,22.9274,71800.0
2007-06-19 12:15:00,31.6,31.61,31.53,31.53,58500.0,22.9274,22.9347,22.8767,22.8767,58500.0
2007-06-19 12:20:00,31.53,31.55,31.53,31.54,45700.0,22.8767,22.8912,22.8767,22.8839,45700.0
2007-06-19 12:25:00,31.54,31.54,31.51,31.51,34600.0,22.8839,22.8839,22.8621,22.8621,34600.0
2007-06-19 12:30:00,31.51,31.51,31.49,31.49,19100.0,22.8621,22.8621,22.8476,22.8476,19100.0
2007-06-19 12:35:00,31.49,31.5,31.48,31.5,46700.0,22.8476,22.8549,22.8404,22.8549,46700.0
2007-06-19 12:40:00,31.49,31.49,31.47,31.49,49600.0,22.8476,22.8476,22.8331,22.8476,49600.0
2007-06-19 12:45:00,31.49,31.54,31.49,31.52,51200.0,22.8476,22.8839,22.8476,22.8694,51200.0
2007-06-19 12:50:00,31.51,31.57,31.51,31.55,59800.0,22.8621,22.9057,22.8621,22.8912,59800.0
2007-06-19 12:55:00,31.55,31.57,31.55,31.56,37800.0,22.8912,22.9057,22.8912,22.8984,37800.0
2007-06-19 13:00:00,31.56,31.57,31.55,31.55,36400.0,22.8984,22.9057,22.8912,22.8912,36400.0
2007-06-19 13:05:00,31.55,31.55,31.51,31.51,53000.0,22.8912,22.8912,22.8621,22.8621,53000.0
2007-06-19 13:10:00,31.51,31.52,31.5,31.51,42600.0,22.8621,22.8694,22.8549,22.8621,42600.0
2007-06-19 13:15:00,31.52,31.53,31.51,31.52,7700.0,22.8694,22.8767,22.8621,22.8694,7700.0
2007-06-19 13:20:00,31.53,31.58,31.52,31.56,61100.0,22.8767,22.9129,22.8694,22.8984,61100.0
2007-06-19 13:25:00,31.55,31.56,31.55,31.55,30000.0,22.8912,22.8984,22.8912,22.8912,30000.0
2007-06-19 13:30:00,31.55,31.58,31.55,31.55,33100.0,22.8912,22.9129,22.8912,22.8912,33100.0
2007-06-19 13:35:00,31.56,31.57,31.52,31.53,69100.0,22.8984,22.9057,22.8694,22.8767,69100.0
2007-06-19 13:40:00,31.53,31.54,31.52,31.52,29700.0,22.8767,22.8839,22.8694,22.8694,29700.0
2007-06-19 13:45:00,31.51,31.52,31.49,31.5,20100.0,22.8621,22.8694,22.8476,22.8549,20100.0
2007-06-19 13:50:00,31.49,31.5,31.47,31.47,34400.0,22.8476,22.8549,22.8331,22.8331,34400.0
2007-06-19 13:55:00,31.47,31.47,31.45,31.45,37000.0,22.8331,22.8331,22.8186,22.8186,37000.0
2007-06-19 14:00:00,31.45,31.48,31.45,31.45,89500.0,22.8186,22.8404,22.8186,22.8186,89500.0
2007-06-19 14:05:00,31.45,31.47,31.44,31.45,40000.0,22.8186,22.8331,22.8114,22.8186,40000.0
2007-06-19 14:10:00,31.44,31.5,31.44,31.5,30000.0,22.8114,22.8549,22.8114,22.8549,30000.0
2007-06-19 14:15:00,31.5,31.51,31.48,31.49,68700.0,22.8549,22.8621,22.8404,22.8476,68700.0
2007-06-19 14:20:00,31.49,31.49,31.47,31.48,24100.0,22.8476,22.8476,22.8331,22.8404,24100.0
2007-06-19 14:25:00,31.47,31.51,31.47,31.49,48900.0,22.8331,22.8621,22.8331,22.8476,48900.0
2007-06-19 14:30:00,31.49,31.5,31.44,31.46,87300.0,22.8476,22.8549,22.8114,22.8259,87300.0
2007-06-19 14:35:00,31.46,31.5,31.45,31.49,70500.0,22.8259,22.8549,22.8186,22.8476,70500.0
2007-06-19 14:40:00,31.49,31.49,31.45,31.45,43200.0,22.8476,22.8476,22.8186,22.8186,43200.0
2007-06-19 14:45:00,31.45,31.5,31.45,31.5,59000.0,22.8186,22.8549,22.8186,22.8549,59000.0
2007-06-19 14:50:00,31.5,31.51,31.48,31.5,57900.0,22.8549,22.8621,22.8404,22.8549,57900.0
2007-06-19 14:55:00,31.5,31.51,31.49,31.5,26200.0,22.8549,22.8621,22.8476,22.8549,26200.0
2007-06-19 15:00:00,31.49,31.56,31.49,31.54,128700.0,22.8476,22.8984,22.8476,22.8839,128700.0
2007-06-19 15:05:00,31.54,31.59,31.53,31.59,71100.0,22.8839,22.9202,22.8767,22.9202,71100.0
2007-06-19 15:10:00,31.59,31.59,31.55,31.56,27100.0,22.9202,22.9202,22.8912,22.8984,27100.0
2007-06-19 15:15:00,31.56,31.58,31.55,31.58,75100.0,22.8984,22.9129,22.8912,22.9129,75100.0
2007-06-19 15:20:00,31.58,31.58,31.54,31.54,93900.0,22.9129,22.9129,22.8839,22.8839,93900.0
2007-06-19 15:25:00,31.54,31.54,31.52,31.53,75700.0,22.8839,22.8839,22.8694,22.8767,75700.0
2007-06-19 15:30:00,31.53,31.56,31.52,31.56,83200.0,22.8767,22.8984,22.8694,22.8984,83200.0
2007-06-19 15:35:00,31.56,31.58,31.55,31.57,103900.0,22.8984,22.9129,22.8912,22.9057,103900.0
2007-06-19 15:40:00,31.57,31.61,31.57,31.6,162800.0,22.9057,22.9347,22.9057,22.9274,162800.0
2007-06-19 15:45:00,31.59,31.6,31.58,31.58,49900.0,22.9202,22.9274,22.9129,22.9129,49900.0
2007-06-19 15:50:00,31.58,31.59,31.52,31.58,191500.0,22.9129,22.9202,22.8694,22.9129,191500.0
2007-06-19 15:55:00,31.58,31.59,31.54,31.58,141300.0,22.9129,22.9202,22.8839,22.9129,141300.0
2007-06-20 09:30:00,32.15,32.15,31.99,32.0,385600.0,23.3265,23.3265,23.2104,23.2177,385600.0
2007-06-20 09:35:00,31.99,32.0,31.94,31.94,154200.0,23.2104,23.2177,23.1741,23.1741,154200.0
2007-06-20 09:40:00,31.93,31.98,31.9,31.91,198500.0,23.1669,23.2031,23.1451,23.1524,198500.0
2007-06-20 09:45:00,31.9,31.92,31.8,31.83,216000.0,23.1451,23.1596,23.0725,23.0943,216000.0
2007-06-20 09:50:00,31.84,31.85,31.8,31.82,99300.0,23.1016,23.1088,23.0725,23.0871,99300.0
2007-06-20 09:55:00,31.81,31.89,31.81,31.88,347400.0,23.0798,23.1378,23.0798,23.1306,347400.0
2007-06-20 10:00:00,31.89,31.89,31.81,31.82,472400.0,23.1378,23.1378,23.0798,23.0871,472400.0
2007-06-20 10:05:00,31.82,31.88,31.82,31.84,216100.0,23.0871,23.1306,23.0871,23.1016,216100.0
2007-06-20 10:10:00,31.85,31.85,31.79,31.79,130300.0,23.1088,23.1088,23.0653,23.0653,130300.0
2007-06-20 10:15:00,31.79,31.89,31.79,31.89,121800.0,23.0653,23.1378,23.0653,23.1378,121800.0
2007-06-20 10:20:00,31.89,31.9,31.88,31.9,219200.0,23.1378,23.1451,23.1306,23.1451,219200.0
2007-06-20 10:25:00,31.9,31.96,31.85,31.96,162600.0,23.1451,23.1886,23.1088,23.1886,162600.0
2007-06-20 10:30:00,31.96,32.07,31.95,32.05,604100.0,23.1886,23.2684,23.1814,23.2539,604100.0
2007-06-20 10:35:00,32.05,32.1,32.01,32.1,638300.0,23.2539,23.2902,23.2249,23.2902,638300.0
2007-06-20 10:40:00,32.1,32.1,32.03,32.04,52000.0,23.2902,23.2902,23.2394,23.2467,52000.0
2007-06-20 10:45:00,32.03,32.04,31.95,31.97,71900.0,23.2394,23.2467,23.1814,23.1959,71900.0
2007-06-20 10:50:00,31.96,31.97,31.92,31.97,60400.0,23.1886,23.1959,23.1596,23.1959,60400.0
2007-06-20 10:55:00,31.97,32.03,31.95,32.03,94900.0,23.1959,23.2394,23.1814,23.2394,94900.0
2007-06-20 11:00:00,32.03,32.04,31.98,32.0,62100.0,23.2394,23.2467,23.2031,23.2177,62100.0
2007-06-20 11:05:00,31.99,32.0,31.96,31.98,52100.0,23.2104,23.2177,23.1886,23.2031,52100.0
2007-06-20 11:10:00,31.99,32.01,31.96,32.0,65600.0,23.2104,23.2249,23.1886,23.2177,65600.0
2007-06-20 11:15:00,32.0,32.03,31.99,32.02,32600.0,23.2177,23.2394,23.2104,23.2322,32600.0
2007-06-20 11:20:00,32.03,32.06,32.02,32.05,47400.0,23.2394,23.2612,23.2322,23.2539,47400.0
2007-06-20 11:25:00,32.05,32.14,32.05,32.1,162900.0,23.2539,23.3192,23.2539,23.2902,162900.0
2007-06-20 11:30:00,32.09,32.23,32.09,32.22,212200.0,23.283,23.3845,23.283,23.3773,212200.0
2007-06-20 11:35:00,32.22,32.23,32.07,32.08,105300.0,23.3773,23.3845,23.2684,23.2757,105300.0
2007-06-20 11:40:00,32.07,32.1,32.05,32.05,124200.0,23.2684,23.2902,23.2539,23.2539,124200.0
2007-06-20 11:45:00,32.06,32.12,32.05,32.11,87100.0,23.2612,23.3047,23.2539,23.2975,87100.0
2007-06-20 11:50:00,32.1,32.11,32.07,32.08,50500.0,23.2902,23.2975,23.2684,23.2757,50500.0
2007-06-20 11:55:00,32.09,32.1,32.05,32.09,69000.0,23.283,23.2902,23.2539,23.283,69000.0
2007-06-20 12:00:00,32.09,32.1,32.02,32.02,60600.0,23.283,23.2902,23.2322,23.2322,60600.0
2007-06-20 12:05:00,32.02,32.06,32.0,32.01,72200.0,23.2322,23.2612,23.2177,23.2249,72200.0
2007-06-20 12:10:00,32.02,32.04,31.99,32.03,70300.0,23.2322,23.2467,23.2104,23.2394,70300.0
2007-06-20 12:15:00,32.03,32.06,31.97,31.98,68000.0,23.2394,23.2612,23.1959,23.2031,68000.0
2007-06-20 12:20:00,31.98,32.0,31.97,31.98,51300.0,23.2031,23.2177,23.1959,23.2031,51300.0
2007-06-20 12:25:00,31.97,31.98,31.97,31.97,29500.0,23.1959,23.2031,23.1959,23.1959,29500.0
2007-06-20 12:30:00,31.97,32.01,31.97,32.01,78400.0,23.1959,23.2249,23.1959,23.2249,78400.0
2007-06-20 12:35:00,32.0,32.02,32.0,32.02,28400.0,23.2177,23.2322,23.2177,23.2322,28400.0
2007-06-20 12:40:00,32.01,32.02,32.0,32.01,48500.0,23.2249,23.2322,23.2177,23.2249,48500.0
2007-06-20 12:45:00,32.01,32.03,32.0,32.02,33600.0,23.2249,23.2394,23.2177,23.2322,33600.0
2007-06-20 12:50:00,32.02,32.04,32.02,32.04,58700.0,23.2322,23.2467,23.2322,23.2467,58700.0
2007-06-20 12:55:00,32.03,32.06,32.03,32.06,90900.0,23.2394,23.2612,23.2394,23.2612,90900.0
2007-06-20 13:00:00,32.05,32.06,32.05,32.05,54600.0,23.2539,23.2612,23.2539,23.2539,54600.0
2007-06-20 13:05:00,32.06,32.07,32.03,32.03,141800.0,23.2612,23.2684,23.2394,23.2394,141800.0
2007-06-20 13:10:00,32.03,32.1,31.98,31.98,203500.0,23.2394,23.2902,23.2031,23.2031,203500.0
2007-06-20 13:15:00,31.98,32.03,31.98,32.01,76400.0,23.2031,23.2394,23.2031,23.2249,76400.0
2007-06-20 13:20:00,32.01,32.02,31.94,31.99,165900.0,23.2249,23.2322,23.1741,23.2104,165900.0
2007-06-20 13:25:00,31.98,32.0,31.97,31.98,68900.0,23.2031,23.2177,23.1959,23.2031,68900.0
2007-06-20 13:30:00,31.98,32.03,31.97,32.02,65800.0,23.2031,23.2394,23.1959,23.2322,65800.0
2007-06-20 13:35:00,32.02,32.05,32.02,32.03,67000.0,23.2322,23.2539,23.2322,23.2394,67000.0
2007-06-20 13:40:00,32.02,32.04,31.99,31.99,229800.0,23.2322,23.2467,23.2104,23.2104,229800.0
2007-06-20 13:45:00,31.99,32.04,31.98,32.03,49300.0,23.2104,23.2467,23.2031,23.2394,49300.0
2007-06-20 13:50:00,32.03,32.06,32.03,32.04,51700.0,23.2394,23.2612,23.2394,23.2467,51700.0
2007-06-20 13:55:00,32.04,32.06,32.03,32.04,65700.0,23.2467,23.2612,23.2394,23.2467,65700.0
2007-06-20 14:00:00,32.04,32.12,32.04,32.11,103300.0,23.2467,23.3047,23.2467,23.2975,103300.0
2007-06-20 14:05:00,32.11,32.16,32.09,32.15,123300.0,23.2975,23.3337,23.283,23.3265,123300.0
2007-06-20 14:10:00,32.16,32.16,32.12,32.12,78100.0,23.3337,23.3337,23.3047,23.3047,78100.0
2007-06-20 14:15:00,32.12,32.14,32.1,32.1,107400.0,23.3047,23.3192,23.2902,23.2902,107400.0
2007-06-20 14:20:00,32.1,32.1,32.05,32.09,118700.0,23.2902,23.2902,23.2539,23.283,118700.0
2007-06-20 14:25:00,32.09,32.11,32.03,32.09,117700.0,23.283,23.2975,23.2394,23.283,117700.0
2007-06-20 14:30:00,32.08,32.12,32.04,32.09,94900.0,23.2757,23.3047,23.2467,23.283,94900.0
2007-06-20 14:35:00,32.09,32.09,32.0,32.05,135100.0,23.283,23.283,23.2177,23.2539,135100.0
2007-06-20 14:40:00,32.05,32.08,32.0,32.07,125400.0,23.2539,23.2757,23.2177,23.2684,125400.0
2007-06-20 14:45:00,32.06,32.09,32.04,32.07,87200.0,23.2612,23.283,23.2467,23.2684,87200.0
2007-06-20 14:50:00,32.08,32.14,32.07,32.13,78600.0,23.2757,23.3192,23.2684,23.312,78600.0
2007-06-20 14:55:00,32.14,32.14,32.09,32.11,64900.0,23.3192,23.3192,23.283,23.2975,64900.0
2007-06-20 15:00:00,32.11,32.13,32.05,32.07,110800.0,23.2975,23.312,23.2539,23.2684,110800.0
2007-06-20 15:05:00,32.07,32.09,32.05,32.06,140200.0,23.2684,23.283,23.2539,23.2612,140200.0
2007-06-20 15:10:00,32.05,32.07,31.99,32.03,174100.0,23.2539,23.2684,23.2104,23.2394,174100.0
2007-06-20 15:15:00,32.03,32.04,32.0,32.0,125800.0,23.2394,23.2467,23.2177,23.2177,125800.0
2007-06-20 15:20:00,32.0,32.03,31.97,31.97,161800.0,23.2177,23.2394,23.1959,23.1959,161800.0
2007-06-20 15:25:00,31.97,32.04,31.97,31.98,161300.0,23.1959,23.2467,23.1959,23.2031,161300.0
2007-06-20 15:30:00,31.97,31.99,31.94,31.96,154500.0,23.1959,23.2104,23.1741,23.1886,154500.0
2007-06-20 15:35:00,31.96,32.0,31.83,31.88,282200.0,23.1886,23.2177,23.0943,23.1306,282200.0
2007-06-20 15:40:00,31.89,31.89,31.79,31.85,212200.0,23.1378,23.1378,23.0653,23.1088,212200.0
2007-06-20 15:45:00,31.85,31.86,31.77,31.78,158800.0,23.1088,23.1161,23.0508,23.058,158800.0
2007-06-20 15:50:00,31.77,31.79,31.73,31.73,235600.0,23.0508,23.0653,23.0218,23.0218,235600.0
2007-06-20 15:55:00,31.73,31.73,31.62,31.64,379100.0,23.0218,23.0218,22.942,22.9565,379100.0
2007-06-21 09:30:00,31.59,31.76,31.59,31.68,107100.0,22.9202,23.0435,22.9202,22.9855,107100.0
2007-06-21 09:35:00,31.68,31.68,31.55,31.55,166700.0,22.9855,22.9855,22.8912,22.8912,166700.0
2007-06-21 09:40:00,31.54,31.55,31.44,31.47,100100.0,22.8839,22.8912,22.8114,22.8331,100100.0
2007-06-21 09:45:00,31.47,31.48,31.43,31.44,181300.0,22.8331,22.8404,22.8041,22.8114,181300.0
2007-06-21 09:50:00,31.44,31.47,31.42,31.43,83500.0,22.8114,22.8331,22.7968,22.8041,83500.0
2007-06-21 09:55:00,31.42,31.43,31.3,31.32,137600.0,22.7968,22.8041,22.7098,22.7243,137600.0
2007-06-21 10:00:00,31.33,31.43,31.3,31.31,223600.0,22.7315,22.8041,22.7098,22.717,223600.0
2007-06-21 10:05:00,31.31,31.35,31.24,31.27,140500.0,22.717,22.7461,22.6662,22.688,140500.0
2007-06-21 10:10:00,31.28,31.34,31.26,31.32,214200.0,22.6953,22.7388,22.6808,22.7243,214200.0
2007-06-21 10:15:00,31.32,31.55,31.31,31.5,249800.0,22.7243,22.8912,22.717,22.8549,249800.0
2007-06-21 10:20:00,31.5,31.63,31.49,31.53,159900.0,22.8549,22.9492,22.8476,22.8767,159900.0
2007-06-21 10:25:00,31.53,31.61,31.42,31.44,180000.0,22.8767,22.9347,22.7968,22.8114,180000.0
2007-06-21 10:30:00,31.44,31.59,31.36,31.39,404900.0,22.8114,22.9202,22.7533,22.7751,404900.0
2007-06-21 10:35:00,31.39,31.52,31.38,31.46,76300.0,22.7751,22.8694,22.7678,22.8259,76300.0
2007-06-21 10:40:00,31.48,31.6,31.44,31.47,179400.0,22.8404,22.9274,22.8114,22.8331,179400.0
2007-06-21 10:45:00,31.47,31.53,31.41,31.47,79900.0,22.8331,22.8767,22.7896,22.8331,79900.0
2007-06-21 10:50:00,31.48,31.56,31.47,31.5,86800.0,22.8404,22.8984,22.8331,22.8549,86800.0
2007-06-21 10:55:00,31.51,31.55,31.49,31.52,87900.0,22.8621,22.8912,22.8476,22.8694,87900.0
2007-06-21 11:00:00,31.51,31.52,31.45,31.47,51100.0,22.8621,22.8694,22.8186,22.8331,51100.0
2007-06-21 11:05:00,31.47,31.51,31.47,31.47,74200.0,22.8331,22.8621,22.8331,22.8331,74200.0
2007-06-21 11:10:00,31.47,31.49,31.44,31.46,102400.0,22.8331,22.8476,22.8114,22.8259,102400.0
2007-06-21 11:15:00,31.46,31.55,31.45,31.54,27900.0,22.8259,22.8912,22.8186,22.8839,27900.0
2007-06-21 11:20:00,31.55,31.56,31.51,31.51,44700.0,22.8912,22.8984,22.8621,22.8621,44700.0
2007-06-21 11:25:00,31.51,31.53,31.5,31.52,43500.0,22.8621,22.8767,22.8549,22.8694,43500.0
2007-06-21 11:30:00,31.52,31.53,31.5,31.5,53800.0,22.8694,22.8767,22.8549,22.8549,53800.0
2007-06-21 11:35:00,31.5,31.54,31.47,31.48,109900.0,22.8549,22.8839,22.8331,22.8404,109900.0
2007-06-21 11:40:00,31.47,31.49,31.47,31.48,51500.0,22.8331,22.8476,22.8331,22.8404,51500.0
2007-06-21 11:45:00,31.47,31.54,31.47,31.54,51200.0,22.8331,22.8839,22.8331,22.8839,51200.0
2007-06-21 11:50:00,31.54,31.55,31.5,31.51,37800.0,22.8839,22.8912,22.8549,22.8621,37800.0
2007-06-21 11:55:00,31.51,31.58,31.49,31.58,55800.0,22.8621,22.9129,22.8476,22.9129,55800.0
2007-06-21 12:00:00,31.58,31.7,31.58,31.69,140100.0,22.9129,23.0,22.9129,22.9927,140100.0
2007-06-21 12:05:00,31.69,31.7,31.58,31.59,63700.0,22.9927,23.0,22.9129,22.9202,63700.0
2007-06-21 12:10:00,31.57,31.66,31.56,31.61,53100.0,22.9057,22.971,22.8984,22.9347,53100.0
2007-06-21 12:15:00,31.6,31.64,31.6,31.61,66600.0,22.9274,22.9565,22.9274,22.9347,66600.0
2007-06-21 12:20:00,31.6,31.64,31.54,31.6,56500.0,22.9274,22.9565,22.8839,22.9274,56500.0
2007-06-21 12:25:00,31.6,31.61,31.56,31.59,46600.0,22.9274,22.9347,22.8984,22.9202,46600.0
2007-06-21 12:30:00,31.59,31.59,31.5,31.54,52700.0,22.9202,22.9202,22.8549,22.8839,52700.0
2007-06-21 12:35:00,31.53,31.61,31.52,31.61,101100.0,22.8767,22.9347,22.8694,22.9347,101100.0
2007-06-21 12:40:00,31.61,31.68,31.55,31.67,38400.0,22.9347,22.9855,22.8912,22.9782,38400.0
2007-06-21 12:45:00,31.65,31.67,31.62,31.62,35200.0,22.9637,22.9782,22.942,22.942,35200.0
2007-06-21 12:50:00,31.62,31.62,31.56,31.56,59400.0,22.942,22.942,22.8984,22.8984,59400.0
2007-06-21 12:55:00,31.56,31.6,31.53,31.53,80200.0,22.8984,22.9274,22.8767,22.8767,80200.0
2007-06-21 13:00:00,31.53,31.58,31.53,31.57,58200.0,22.8767,22.9129,22.8767,22.9057,58200.0
2007-06-21 13:05:00,31.57,31.66,31.56,31.64,176000.0,22.9057,22.971,22.8984,22.9565,176000.0
2007-06-21 13:10:00,31.64,31.66,31.6,31.63,30400.0,22.9565,22.971,22.9274,22.9492,30400.0
2007-06-21 13:15:00,31.63,31.7,31.63,31.68,52800.0,22.9492,23.0,22.9492,22.9855,52800.0
2007-06-21 13:20:00,31.68,31.69,31.61,31.63,47600.0,22.9855,22.9927,22.9347,22.9492,47600.0
2007-06-21 13:25:00,31.62,31.67,31.62,31.64,30000.0,22.942,22.9782,22.942,22.9565,30000.0
2007-06-21 13:30:00,31.65,31.72,31.65,31.7,99700.0,22.9637,23.0145,22.9637,23.0,99700.0
2007-06-21 13:35:00,31.71,31.74,31.69,31.69,27500.0,23.0072,23.029,22.9927,22.9927,27500.0
2007-06-21 13:40:00,31.69,31.74,31.69,31.73,43000.0,22.9927,23.029,22.9927,23.0218,43000.0
2007-06-21 13:45:00,31.73,31.75,31.71,31.71,41900.0,23.0218,23.0363,23.0072,23.0072,41900.0
2007-06-21 13:50:00,31.72,31.72,31.68,31.71,93200.0,23.0145,23.0145,22.9855,23.0072,93200.0
2007-06-21 13:55:00,31.7,31.73,31.69,31.73,36200.0,23.0,23.0218,22.9927,23.0218,36200.0
2007-06-21 14:00:00,31.73,31.74,31.68,31.68,71200.0,23.0218,23.029,22.9855,22.9855,71200.0
2007-06-21 14:05:00,31.69,31.71,31.67,31.69,44000.0,22.9927,23.0072,22.9782,22.9927,44000.0
2007-06-21 14:10:00,31.69,31.71,31.67,31.71,39200.0,22.9927,23.0072,22.9782,23.0072,39200.0
2007-06-21 14:15:00,31.71,31.73,31.7,31.73,29000.0,23.0072,23.0218,23.0,23.0218,29000.0
2007-06-21 14:20:00,31.73,31.73,31.71,31.71,32500.0,23.0218,23.0218,23.0072,23.0072,32500.0
2007-06-21 14:25:00,31.72,31.72,31.68,31.71,92400.0,23.0145,23.0145,22.9855,23.0072,92400.0
2007-06-21 14:30:00,31.71,31.71,31.69,31.71,75500.0,23.0072,23.0072,22.9927,23.0072,75500.0
2007-06-21 14:35:00,31.7,31.74,31.68,31.68,63800.0,23.0,23.029,22.9855,22.9855,63800.0
2007-06-21 14:40:00,31.69,31.71,31.68,31.69,58800.0,22.9927,23.0072,22.9855,22.9927,58800.0
2007-06-21 14:45:00,31.69,31.7,31.66,31.67,109400.0,22.9927,23.0,22.971,22.9782,109400.0
2007-06-21 14:50:00,31.67,31.76,31.67,31.71,74900.0,22.9782,23.0435,22.9782,23.0072,74900.0
2007-06-21 14:55:00,31.71,31.81,31.71,31.78,159400.0,23.0072,23.0798,23.0072,23.058,159400.0
2007-06-21 15:00:00,31.77,31.8,31.77,31.77,83300.0,23.0508,23.0725,23.0508,23.0508,83300.0
2007-06-21 15:05:00,31.78,31.79,31.73,31.79,79000.0,23.058,23.0653,23.0218,23.0653,79000.0
2007-06-21 15:10:00,31.79,31.79,31.73,31.78,74600.0,23.0653,23.0653,23.0218,23.058,74600.0
2007-06-21 15:15:00,31.78,31.84,31.78,31.8,84400.0,23.058,23.1016,23.058,23.0725,84400.0
2007-06-21 15:20:00,31.8,31.85,31.78,31.84,205500.0,23.0725,23.1088,23.058,23.1016,205500.0
2007-06-21 15:25:00,31.84,31.85,31.81,31.82,54200.0,23.1016,23.1088,23.0798,23.0871,54200.0
2007-06-21 15:30:00,31.82,31.83,31.81,31.81,129800.0,23.0871,23.0943,23.0798,23.0798,129800.0
2007-06-21 15:35:00,31.81,31.87,31.8,31.87,152800.0,23.0798,23.1233,23.0725,23.1233,152800.0
2007-06-21 15:40:00,31.86,31.91,31.86,31.87,321600.0,23.1161,23.1524,23.1161,23.1233,321600.0
2007-06-21 15:45:00,31.87,31.9,31.86,31.87,129200.0,23.1233,23.1451,23.1161,23.1233,129200.0
2007-06-21 15:50:00,31.87,31.9,31.86,31.89,213800.0,23.1233,23.1451,23.1161,23.1378,213800.0
2007-06-21 15:55:00,31.89,31.93,31.88,31.92,259300.0,23.1378,23.1669,23.1306,23.1596,259300.0
2007-06-22 09:30:00,31.9,31.9,31.5,31.53,216300.0,23.1451,23.1451,22.8549,22.8767,216300.0
2007-06-22 09:35:00,31.52,31.64,31.5,31.53,138900.0,22.8694,22.9565,22.8549,22.8767,138900.0
2007-06-22 09:40:00,31.53,31.59,31.44,31.5,250400.0,22.8767,22.9202,22.8114,22.8549,250400.0
2007-06-22 09:45:00,31.5,31.52,31.36,31.39,176400.0,22.8549,22.8694,22.7533,22.7751,176400.0
2007-06-22 09:50:00,31.4,31.49,31.38,31.48,141000.0,22.7823,22.8476,22.7678,22.8404,141000.0
2007-06-22 09:55:00,31.49,31.53,31.44,31.5,195800.0,22.8476,22.8767,22.8114,22.8549,195800.0
2007-06-22 10:00:00,31.49,31.49,31.39,31.41,140300.0,22.8476,22.8476,22.7751,22.7896,140300.0
2007-06-22 10:05:00,31.41,31.43,31.37,31.43,216900.0,22.7896,22.8041,22.7606,22.8041,216900.0
2007-06-22 10:10:00,31.43,31.44,31.36,31.37,90900.0,22.8041,22.8114,22.7533,22.7606,90900.0
2007-06-22 10:15:00,31.37,31.42,31.34,31.39,112300.0,22.7606,22.7968,22.7388,22.7751,112300.0
2007-06-22 10:20:00,31.39,31.41,31.35,31.35,60600.0,22.7751,22.7896,22.7461,22.7461,60600.0
2007-06-22 10:25:00,31.35,31.36,31.3,31.3,127900.0,22.7461,22.7533,22.7098,22.7098,127900.0
2007-06-22 10:30:00,31.31,31.38,31.26,31.38,121300.0,22.717,22.7678,22.6808,22.7678,121300.0
2007-06-22 10:35:00,31.37,31.41,31.36,31.38,106400.0,22.7606,22.7896,22.7533,22.7678,106400.0
2007-06-22 10:40:00,31.37,31.41,31.36,31.39,76900.0,22.7606,22.7896,22.7533,22.7751,76900.0
2007-06-22 10:45:00,31.39,31.39,31.35,31.37,86000.0,22.7751,22.7751,22.7461,22.7606,86000.0
2007-06-22 10:50:00,31.37,31.38,31.32,31.34,120900.0,22.7606,22.7678,22.7243,22.7388,120900.0
2007-06-22 10:55:00,31.34,31.37,31.33,31.34,144200.0,22.7388,22.7606,22.7315,22.7388,144200.0
2007-06-22 11:00:00,31.35,31.36,31.3,31.32,190000.0,22.7461,22.7533,22.7098,22.7243,190000.0
2007-06-22 11:05:00,31.32,31.33,31.29,31.32,74900.0,22.7243,22.7315,22.7025,22.7243,74900.0
2007-06-22 11:10:00,31.32,31.35,31.31,31.32,45600.0,22.7243,22.7461,22.717,22.7243,45600.0
2007-06-22 11:15:00,31.31,31.32,31.27,31.3,90600.0,22.717,22.7243,22.688,22.7098,90600.0
2007-06-22 11:20:00,31.29,31.31,31.27,31.28,184500.0,22.7025,22.717,22.688,22.6953,184500.0
2007-06-22 11:25:00,31.28,31.32,31.28,31.29,170500.0,22.6953,22.7243,22.6953,22.7025,170500.0
2007-06-22 11:30:00,31.28,31.32,31.27,31.31,56700.0,22.6953,22.7243,22.688,22.717,56700.0
2007-06-22 11:35:00,31.32,31.36,31.3,31.36,48200.0,22.7243,22.7533,22.7098,22.7533,48200.0
2007-06-22 11:40:00,31.36,31.37,31.29,31.32,57800.0,22.7533,22.7606,22.7025,22.7243,57800.0
2007-06-22 11:45:00,31.32,31.37,31.28,31.33,73500.0,22.7243,22.7606,22.6953,22.7315,73500.0
2007-06-22 11:50:00,31.33,31.33,31.27,31.3,43000.0,22.7315,22.7315,22.688,22.7098,43000.0
2007-06-22 11:55:00,31.3,31.34,31.29,31.33,27600.0,22.7098,22.7388,22.7025,22.7315,27600.0
2007-06-22 12:00:00,31.33,31.34,31.32,31.33,23600.0,22.7315,22.7388,22.7243,22.7315,23600.0
2007-06-22 12:05:00,31.34,31.34,31.28,31.29,58200.0,22.7388,22.7388,22.6953,22.7025,58200.0
2007-06-22 12:10:00,31.3,31.3,31.25,31.25,63700.0,22.7098,22.7098,22.6735,22.6735,63700.0
2007-06-22 12:15:00,31.25,31.29,31.24,31.24,94100.0,22.6735,22.7025,22.6662,22.6662,94100.0
2007-06-22 12:20:00,31.24,31.26,31.2,31.23,137000.0,22.6662,22.6808,22.6372,22.659,137000.0
2007-06-22 12:25:00,31.23,31.25,31.09,31.1,206200.0,22.659,22.6735,22.5574,22.5647,206200.0
2007-06-22 12:30:00,31.1,31.17,31.01,31.15,221400.0,22.5647,22.6155,22.4994,22.6009,221400.0
2007-06-22 12:35:00,31.15,31.18,31.11,31.13,124500.0,22.6009,22.6227,22.5719,22.5864,124500.0
2007-06-22 12:40:00,31.13,31.16,31.11,31.12,48400.0,22.5864,22.6082,22.5719,22.5792,48400.0
2007-06-22 12:45:00,31.13,31.2,31.11,31.18,93700.0,22.5864,22.6372,22.5719,22.6227,93700.0
2007-06-22 12:50:00,31.18,31.2,31.12,31.15,130000.0,22.6227,22.6372,22.5792,22.6009,130000.0
2007-06-22 12:55:00,31.15,31.22,31.15,31.21,54000.0,22.6009,22.6517,22.6009,22.6445,54000.0
2007-06-22 13:00:00,31.22,31.22,31.16,31.19,119100.0,22.6517,22.6517,22.6082,22.63,119100.0
2007-06-22 13:05:00,31.19,31.25,31.16,31.21,123300.0,22.63,22.6735,22.6082,22.6445,123300.0
2007-06-22 13:10:00,31.22,31.25,31.17,31.18,57000.0,22.6517,22.6735,22.6155,22.6227,57000.0
2007-06-22 13:15:00,31.17,31.23,31.17,31.2,67400.0,22.6155,22.659,22.6155,22.6372,67400.0
2007-06-22 13:20:00,31.21,31.28,31.19,31.28,69400.0,22.6445,22.6953,22.63,22.6953,69400.0
2007-06-22 13:25:00,31.28,31.31,31.24,31.26,75500.0,22.6953,22.717,22.6662,22.6808,75500.0
2007-06-22 13:30:00,31.26,31.3,31.23,31.28,46900.0,22.6808,22.7098,22.659,22.6953,46900.0
2007-06-22 13:35:00,31.28,31.3,31.26,31.3,60700.0,22.6953,22.7098,22.6808,22.7098,60700.0
2007-06-22 13:40:00,31.3,31.31,31.25,31.25,152000.0,22.7098,22.717,22.6735,22.6735,152000.0
2007-06-22 13:45:00,31.25,31.29,31.25,31.26,40700.0,22.6735,22.7025,22.6735,22.6808,40700.0
2007-06-22 13:50:00,31.26,31.28,31.21,31.21,95900.0,22.6808,22.6953,22.6445,22.6445,95900.0
2007-06-22 13:55:00,31.22,31.28,31.21,31.23,105100.0,22.6517,22.6953,22.6445,22.659,105100.0
2007-06-22 14:00:00,31.24,31.27,31.21,31.24,85700.0,22.6662,22.688,22.6445,22.6662,85700.0
2007-06-22 14:05:00,31.24,31.26,31.21,31.24,63300.0,22.6662,22.6808,22.6445,22.6662,63300.0
2007-06-22 14:10:00,31.24,31.27,31.23,31.26,82600.0,22.6662,22.688,22.659,22.6808,82600.0
2007-06-22 14:15:00,31.26,31.26,31.24,31.26,54000.0,22.6808,22.6808,22.6662,22.6808,54000.0
2007-06-22 14:20:00,31.26,31.26,31.19,31.2,61400.0,22.6808,22.6808,22.63,22.6372,61400.0
2007-06-22 14:25:00,31.19,31.29,31.19,31.28,109200.0,22.63,22.7025,22.63,22.6953,109200.0
2007-06-22 14:30:00,31.27,31.3,31.19,31.22,109100.0,22.688,22.7098,22.63,22.6517,109100.0
2007-06-22 14:35:00,31.23,31.3,31.23,31.26,78200.0,22.659,22.7098,22.659,22.6808,78200.0
2007-06-22 14:40:00,31.25,31.29,31.21,31.23,66300.0,22.6735,22.7025,22.6445,22.659,66300.0
2007-06-22 14:45:00,31.24,31.26,31.19,31.2,79500.0,22.6662,22.6808,22.63,22.6372,79500.0
2007-06-22 14:50:00,31.21,31.27,31.21,31.23,102400.0,22.6445,22.688,22.6445,22.659,102400.0
2007-06-22 14:55:00,31.23,31.25,31.19,31.23,85900.0,22.659,22.6735,22.63,22.659,85900.0
2007-06-22 15:00:00,31.23,31.26,31.21,31.22,109400.0,22.659,22.6808,22.6445,22.6517,109400.0
2007-06-22 15:05:00,31.21,31.22,31.18,31.2,65700.0,22.6445,22.6517,22.6227,22.6372,65700.0
2007-06-22 15:10:00,31.19,31.2,31.18,31.19,104900.0,22.63,22.6372,22.6227,22.63,104900.0
2007-06-22 15:15:00,31.18,31.2,31.17,31.19,78800.0,22.6227,22.6372,22.6155,22.63,78800.0
2007-06-22 15:20:00,31.19,31.2,31.18,31.19,136900.0,22.63,22.6372,22.6227,22.63,136900.0
2007-06-22 15:25:00,31.19,31.19,31.11,31.11,179000.0,22.63,22.63,22.5719,22.5719,179000.0
2007-06-22 15:30:00,31.12,31.12,31.06,31.1,385600.0,22.5792,22.5792,22.5356,22.5647,385600.0
2007-06-22 15:35:00,31.1,31.1,31.01,31.05,188300.0,22.5647,22.5647,22.4994,22.5284,188300.0
2007-06-22 15:40:00,31.05,31.05,30.93,30.94,312100.0,22.5284,22.5284,22.4413,22.4486,312100.0
2007-06-22 15:45:00,30.95,31.08,30.94,31.08,303500.0,22.4558,22.5502,22.4486,22.5502,303500.0
2007-06-22 15:50:00,31.08,31.1,31.03,31.09,279300.0,22.5502,22.5647,22.5139,22.5574,279300.0
2007-06-22 15:55:00,31.1,31.13,31.06,31.1,327700.0,22.5647,22.5864,22.5356,22.5647,327700.0
2007-06-25 09:30:00,31.05,31.2,31.0,31.05,267200.0,22.5284,22.6372,22.4921,22.5284,267200.0
2007-06-25 09:35:00,31.06,31.09,30.94,30.94,139700.0,22.5356,22.5574,22.4486,22.4486,139700.0
2007-06-25 09:40:00,30.94,30.96,30.71,30.78,180300.0,22.4486,22.4631,22.2817,22.3325,180300.0
2007-06-25 09:45:00,30.77,30.91,30.77,30.86,121300.0,22.3252,22.4268,22.3252,22.3905,121300.0
2007-06-25 09:50:00,30.86,30.98,30.81,30.94,110700.0,22.3905,22.4776,22.3543,22.4486,110700.0
2007-06-25 09:55:00,30.94,31.01,30.86,31.01,113000.0,22.4486,22.4994,22.3905,22.4994,113000.0
2007-06-25 10:00:00,31.01,31.14,31.01,31.13,144900.0,22.4994,22.5937,22.4994,22.5864,144900.0
2007-06-25 10:05:00,31.13,31.13,30.98,31.09,135400.0,22.5864,22.5864,22.4776,22.5574,135400.0
2007-06-25 10:10:00,31.09,31.25,31.08,31.25,154800.0,22.5574,22.6735,22.5502,22.6735,154800.0
2007-06-25 10:15:00,31.25,31.33,31.16,31.25,197400.0,22.6735,22.7315,22.6082,22.6735,197400.0
2007-06-25 10:20:00,31.25,31.28,31.11,31.13,102700.0,22.6735,22.6953,22.5719,22.5864,102700.0
2007-06-25 10:25:00,31.12,31.18,31.1,31.16,152700.0,22.5792,22.6227,22.5647,22.6082,152700.0
2007-06-25 10:30:00,31.16,31.28,31.15,31.18,91500.0,22.6082,22.6953,22.6009,22.6227,91500.0
2007-06-25 10:35:00,31.19,31.21,31.12,31.14,148000.0,22.63,22.6445,22.5792,22.5937,148000.0
2007-06-25 10:40:00,31.14,31.19,31.11,31.15,118300.0,22.5937,22.63,22.5719,22.6009,118300.0
2007-06-25 10:45:00,31.15,31.19,31.13,31.14,69300.0,22.6009,22.63,22.5864,22.5937,69300.0
2007-06-25 10:50:00,31.14,31.18,31.11,31.17,107500.0,22.5937,22.6227,22.5719,22.6155,107500.0
2007-06-25 10:55:00,31.17,31.25,31.16,31.24,91800.0,22.6155,22.6735,22.6082,22.6662,91800.0
2007-06-25 11:00:00,31.24,31.31,31.22,31.28,79500.0,22.6662,22.717,22.6517,22.6953,79500.0
2007-06-25 11:05:00,31.28,31.32,31.26,31.29,167900.0,22.6953,22.7243,22.6808,22.7025,167900.0
2007-06-25 11:10:00,31.29,31.31,31.27,31.3,299200.0,22.7025,22.717,22.688,22.7098,299200.0
2007-06-25 11:15:00,31.3,31.35,31.29,31.3,81200.0,22.7098,22.7461,22.7025,22.7098,81200.0
2007-06-25 11:20:00,31.3,31.3,31.26,31.26,62500.0,22.7098,22.7098,22.6808,22.6808,62500.0
2007-06-25 11:25:00,31.25,31.28,31.23,31.28,53900.0,22.6735,22.6953,22.659,22.6953,53900.0
2007-06-25 11:30:00,31.29,31.31,31.26,31.26,64200.0,22.7025,22.717,22.6808,22.6808,64200.0
2007-06-25 11:35:00,31.26,31.26,31.21,31.23,81000.0,22.6808,22.6808,22.6445,22.659,81000.0
2007-06-25 11:40:00,31.22,31.25,31.2,31.22,60700.0,22.6517,22.6735,22.6372,22.6517,60700.0
2007-06-25 11:45:00,31.23,31.29,31.23,31.26,51300.0,22.659,22.7025,22.659,22.6808,51300.0
2007-06-25 11:50:00,31.26,31.27,31.23,31.25,71800.0,22.6808,22.688,22.659,22.6735,71800.0
2007-06-25 11:55:00,31.25,31.32,31.24,31.32,97700.0,22.6735,22.7243,22.6662,22.7243,97700.0
2007-06-25 12:00:00,31.32,31.37,31.31,31.34,101100.0,22.7243,22.7606,22.717,22.7388,101100.0
2007-06-25 12:05:00,31.33,31.37,31.33,31.34,98600.0,22.7315,22.7606,22.7315,22.7388,98600.0
2007-06-25 12:10:00,31.33,31.39,31.31,31.37,67000.0,22.7315,22.7751,22.717,22.7606,67000.0
2007-06-25 12:15:00,31.37,31.39,31.36,31.36,40600.0,22.7606,22.7751,22.7533,22.7533,40600.0
2007-06-25 12:20:00,31.37,31.39,31.36,31.38,120700.0,22.7606,22.7751,22.7533,22.7678,120700.0
2007-06-25 12:25:00,31.39,31.41,31.36,31.4,129800.0,22.7751,22.7896,22.7533,22.7823,129800.0
2007-06-25 12:30:00,31.4,31.43,31.39,31.43,91400.0,22.7823,22.8041,22.7751,22.8041,91400.0
2007-06-25 12:35:00,31.43,31.44,31.38,31.4,78900.0,22.8041,22.8114,22.7678,22.7823,78900.0
2007-06-25 12:40:00,31.4,31.43,31.39,31.41,45300.0,22.7823,22.8041,22.7751,22.7896,45300.0
2007-06-25 12:45:00,31.41,31.41,31.35,31.35,40500.0,22.7896,22.7896,22.7461,22.7461,40500.0
2007-06-25 12:50:00,31.36,31.36,31.3,31.33,130200.0,22.7533,22.7533,22.7098,22.7315,130200.0
2007-06-25 12:55:00,31.32,31.32,31.28,31.31,63800.0,22.7243,22.7243,22.6953,22.717,63800.0
2007-06-25 13:00:00,31.3,31.31,31.29,31.29,59500.0,22.7098,22.717,22.7025,22.7025,59500.0
2007-06-25 13:05:00,31.29,31.31,31.29,31.3,52100.0,22.7025,22.717,22.7025,22.7098,52100.0
2007-06-25 13:10:00,31.31,31.32,31.3,31.31,67700.0,22.717,22.7243,22.7098,22.717,67700.0
2007-06-25 13:15:00,31.31,31.32,31.23,31.23,95900.0,22.717,22.7243,22.659,22.659,95900.0
2007-06-25 13:20:00,31.23,31.3,31.23,31.26,101200.0,22.659,22.7098,22.659,22.6808,101200.0
2007-06-25 13:25:00,31.26,31.3,31.24,31.28,81300.0,22.6808,22.7098,22.6662,22.6953,81300.0
2007-06-25 13:30:00,31.29,31.32,31.28,31.3,73700.0,22.7025,22.7243,22.6953,22.7098,73700.0
2007-06-25 13:35:00,31.3,31.32,31.3,31.32,35500.0,22.7098,22.7243,22.7098,22.7243,35500.0
2007-06-25 13:40:00,31.32,31.33,31.3,31.3,79300.0,22.7243,22.7315,22.7098,22.7098,79300.0
2007-06-25 13:45:00,31.3,31.32,31.29,31.32,53600.0,22.7098,22.7243,22.7025,22.7243,53600.0
2007-06-25 13:50:00,31.31,31.32,31.3,31.3,29200.0,22.717,22.7243,22.7098,22.7098,29200.0
2007-06-25 13:55:00,31.3,31.3,31.25,31.25,44000.0,22.7098,22.7098,22.6735,22.6735,44000.0
2007-06-25 14:00:00,31.25,31.31,31.25,31.29,72400.0,22.6735,22.717,22.6735,22.7025,72400.0
2007-06-25 14:05:00,31.28,31.29,31.24,31.25,60700.0,22.6953,22.7025,22.6662,22.6735,60700.0
2007-06-25 14:10:00,31.24,31.24,31.19,31.24,173700.0,22.6662,22.6662,22.63,22.6662,173700.0
2007-06-25 14:15:00,31.24,31.24,31.19,31.21,165000.0,22.6662,22.6662,22.63,22.6445,165000.0
2007-06-25 14:20:00,31.21,31.25,31.2,31.24,62200.0,22.6445,22.6735,22.6372,22.6662,62200.0
2007-06-25 14:25:00,31.24,31.25,31.2,31.23,108700.0,22.6662,22.6735,22.6372,22.659,108700.0
2007-06-25 14:30:00,31.23,31.23,31.05,31.08,236500.0,22.659,22.659,22.5284,22.5502,236500.0
2007-06-25 14:35:00,31.08,31.16,31.08,31.12,162600.0,22.5502,22.6082,22.5502,22.5792,162600.0
2007-06-25 14:40:00,31.13,31.17,31.09,31.14,171200.0,22.5864,22.6155,22.5574,22.5937,171200.0
2007-06-25 14:45:00,31.15,31.2,31.1,31.11,188000.0,22.6009,22.6372,22.5647,22.5719,188000.0
2007-06-25 14:50:00,31.11,31.18,31.09,31.14,157000.0,22.5719,22.6227,22.5574,22.5937,157000.0
2007-06-25 14:55:00,31.14,31.17,31.14,31.15,140600.0,22.5937,22.6155,22.5937,22.6009,140600.0
2007-06-25 15:00:00,31.15,31.15,31.1,31.14,175700.0,22.6009,22.6009,22.5647,22.5937,175700.0
2007-06-25 15:05:00,31.16,31.16,31.03,31.07,121500.0,22.6082,22.6082,22.5139,22.5429,121500.0
2007-06-25 15:10:00,31.08,31.12,31.07,31.11,157000.0,22.5502,22.5792,22.5429,22.5719,157000.0
2007-06-25 15:15:00,31.12,31.13,31.08,31.09,173600.0,22.5792,22.5864,22.5502,22.5574,173600.0
2007-06-25 15:20:00,31.09,31.21,31.08,31.18,191800.0,22.5574,22.6445,22.5502,22.6227,191800.0
2007-06-25 15:25:00,31.19,31.2,31.15,31.16,144800.0,22.63,22.6372,22.6009,22.6082,144800.0
2007-06-25 15:30:00,31.16,31.27,31.13,31.26,159900.0,22.6082,22.688,22.5864,22.6808,159900.0
2007-06-25 15:35:00,31.26,31.27,31.2,31.24,168200.0,22.6808,22.688,22.6372,22.6662,168200.0
2007-06-25 15:40:00,31.23,31.25,31.16,31.17,204300.0,22.659,22.6735,22.6082,22.6155,204300.0
2007-06-25 15:45:00,31.18,31.22,31.16,31.17,224400.0,22.6227,22.6517,22.6082,22.6155,224400.0
2007-06-25 15:50:00,31.17,31.28,31.17,31.27,492700.0,22.6155,22.6953,22.6155,22.688,492700.0
2007-06-25 15:55:00,31.27,31.29,31.22,31.24,476200.0,22.688,22.7025,22.6517,22.6662,476200.0
2007-06-26 09:30:00,31.33,31.45,31.28,31.43,213400.0,22.7315,22.8186,22.6953,22.8041,213400.0
2007-06-26 09:35:00,31.43,31.52,31.43,31.46,157200.0,22.8041,22.8694,22.8041,22.8259,157200.0
2007-06-26 09:40:00,31.46,31.58,31.46,31.55,151200.0,22.8259,22.9129,22.8259,22.8912,151200.0
2007-06-26 09:45:00,31.54,31.57,31.48,31.54,160400.0,22.8839,22.9057,22.8404,22.8839,160400.0
2007-06-26 09:50:00,31.54,31.55,31.4,31.43,236300.0,22.8839,22.8912,22.7823,22.8041,236300.0
2007-06-26 09:55:00,31.44,31.54,31.44,31.51,98100.0,22.8114,22.8839,22.8114,22.8621,98100.0
2007-06-26 10:00:00,31.51,31.56,31.47,31.51,119100.0,22.8621,22.8984,22.8331,22.8621,119100.0
2007-06-26 10:05:00,31.51,31.57,31.51,31.56,106900.0,22.8621,22.9057,22.8621,22.8984,106900.0
2007-06-26 10:10:00,31.56,31.58,31.45,31.51,135500.0,22.8984,22.9129,22.8186,22.8621,135500.0
2007-06-26 10:15:00,31.51,31.52,31.45,31.45,100800.0,22.8621,22.8694,22.8186,22.8186,100800.0
2007-06-26 10:20:00,31.45,31.47,31.38,31.39,86900.0,22.8186,22.8331,22.7678,22.7751,86900.0
2007-06-26 10:25:00,31.39,31.39,31.25,31.29,122300.0,22.7751,22.7751,22.6735,22.7025,122300.0
2007-06-26 10:30:00,31.29,31.39,31.29,31.37,107000.0,22.7025,22.7751,22.7025,22.7606,107000.0
2007-06-26 10:35:00,31.36,31.49,31.34,31.48,149800.0,22.7533,22.8476,22.7388,22.8404,149800.0
2007-06-26 10:40:00,31.48,31.49,31.4,31.4,100300.0,22.8404,22.8476,22.7823,22.7823,100300.0
2007-06-26 10:45:00,31.4,31.4,31.35,31.35,129400.0,22.7823,22.7823,22.7461,22.7461,129400.0
2007-06-26 10:50:00,31.36,31.47,31.36,31.46,153700.0,22.7533,22.8331,22.7533,22.8259,153700.0
2007-06-26 10:55:00,31.46,31.48,31.38,31.42,285300.0,22.8259,22.8404,22.7678,22.7968,285300.0
2007-06-26 11:00:00,31.43,31.47,31.4,31.47,140000.0,22.8041,22.8331,22.7823,22.8331,140000.0
2007-06-26 11:05:00,31.47,31.49,31.42,31.43,92400.0,22.8331,22.8476,22.7968,22.8041,92400.0
2007-06-26 11:10:00,31.43,31.46,31.41,31.44,154100.0,22.8041,22.8259,22.7896,22.8114,154100.0
2007-06-26 11:15:00,31.44,31.48,31.44,31.46,40200.0,22.8114,22.8404,22.8114,22.8259,40200.0
2007-06-26 11:20:00,31.47,31.48,31.44,31.45,42200.0,22.8331,22.8404,22.8114,22.8186,42200.0
2007-06-26 11:25:00,31.45,31.48,31.45,31.45,42500.0,22.8186,22.8404,22.8186,22.8186,42500.0
2007-06-26 11:30:00,31.45,31.51,31.44,31.5,88000.0,22.8186,22.8621,22.8114,22.8549,88000.0
2007-06-26 11:35:00,31.51,31.56,31.49,31.53,96700.0,22.8621,22.8984,22.8476,22.8767,96700.0
2007-06-26 11:40:00,31.53,31.57,31.52,31.57,45300.0,22.8767,22.9057,22.8694,22.9057,45300.0
2007-06-26 11:45:00,31.57,31.6,31.53,31.6,89200.0,22.9057,22.9274,22.8767,22.9274,89200.0
2007-06-26 11:50:00,31.6,31.61,31.57,31.59,40100.0,22.9274,22.9347,22.9057,22.9202,40100.0
2007-06-26 11:55:00,31.58,31.62,31.57,31.58,68800.0,22.9129,22.942,22.9057,22.9129,68800.0
2007-06-26 12:00:00,31.58,31.64,31.57,31.59,81300.0,22.9129,22.9565,22.9057,22.9202,81300.0
2007-06-26 12:05:00,31.58,31.58,31.53,31.53,39100.0,22.9129,22.9129,22.8767,22.8767,39100.0
2007-06-26 12:10:00,31.53,31.53,31.47,31.47,65600.0,22.8767,22.8767,22.8331,22.8331,65600.0
2007-06-26 12:15:00,31.46,31.47,31.44,31.46,571400.0,22.8259,22.8331,22.8114,22.8259,571400.0
2007-06-26 12:20:00,31.46,31.46,31.44,31.45,58400.0,22.8259,22.8259,22.8114,22.8186,58400.0
2007-06-26 12:25:00,31.46,31.46,31.45,31.45,68700.0,22.8259,22.8259,22.8186,22.8186,68700.0
2007-06-26 12:30:00,31.46,31.46,31.35,31.38,149500.0,22.8259,22.8259,22.7461,22.7678,149500.0
2007-06-26 12:35:00,31.37,31.4,31.32,31.38,94600.0,22.7606,22.7823,22.7243,22.7678,94600.0
2007-06-26 12:40:00,31.38,31.4,31.37,31.37,57300.0,22.7678,22.7823,22.7606,22.7606,57300.0
2007-06-26 12:45:00,31.37,31.41,31.35,31.39,53000.0,22.7606,22.7896,22.7461,22.7751,53000.0
2007-06-26 12:50:00,31.4,31.4,31.34,31.36,57400.0,22.7823,22.7823,22.7388,22.7533,57400.0
2007-06-26 12:55:00,31.36,31.38,31.34,31.38,46700.0,22.7533,22.7678,22.7388,22.7678,46700.0
2007-06-26 13:00:00,31.38,31.41,31.35,31.38,37000.0,22.7678,22.7896,22.7461,22.7678,37000.0
2007-06-26 13:05:00,31.39,31.4,31.38,31.39,30600.0,22.7751,22.7823,22.7678,22.7751,30600.0
2007-06-26 13:10:00,31.39,31.47,31.39,31.44,64000.0,22.7751,22.8331,22.7751,22.8114,64000.0
2007-06-26 13:15:00,31.44,31.44,31.4,31.41,35700.0,22.8114,22.8114,22.7823,22.7896,35700.0
2007-06-26 13:20:00,31.41,31.43,31.38,31.39,104700.0,22.7896,22.8041,22.7678,22.7751,104700.0
2007-06-26 13:25:00,31.39,31.4,31.38,31.39,22400.0,22.7751,22.7823,22.7678,22.7751,22400.0
2007-06-26 13:30:00,31.4,31.4,31.28,31.31,115400.0,22.7823,22.7823,22.6953,22.717,115400.0
2007-06-26 13:35:00,31.31,31.37,31.31,31.37,41800.0,22.717,22.7606,22.717,22.7606,41800.0
2007-06-26 13:40:00,31.37,31.4,31.37,31.4,78900.0,22.7606,22.7823,22.7606,22.7823,78900.0
2007-06-26 13:45:00,31.4,31.42,31.27,31.33,88100.0,22.7823,22.7968,22.688,22.7315,88100.0
2007-06-26 13:50:00,31.32,31.33,31.28,31.31,42500.0,22.7243,22.7315,22.6953,22.717,42500.0
2007-06-26 13:55:00,31.32,31.34,31.3,31.31,24000.0,22.7243,22.7388,22.7098,22.717,24000.0
2007-06-26 14:00:00,31.31,31.37,31.31,31.32,43600.0,22.717,22.7606,22.717,22.7243,43600.0
2007-06-26 14:05:00,31.32,31.39,31.31,31.33,43900.0,22.7243,22.7751,22.717,22.7315,43900.0
2007-06-26 14:10:00,31.33,31.34,31.28,31.33,31500.0,22.7315,22.7388,22.6953,22.7315,31500.0
2007-06-26 14:15:00,31.34,31.34,31.27,31.3,68600.0,22.7388,22.7388,22.688,22.7098,68600.0
2007-06-26 14:20:00,31.3,31.3,31.18,31.21,191000.0,22.7098,22.7098,22.6227,22.6445,191000.0
2007-06-26 14:25:00,31.21,31.23,31.17,31.21,87500.0,22.6445,22.659,22.6155,22.6445,87500.0
2007-06-26 14:30:00,31.2,31.23,31.15,31.17,94100.0,22.6372,22.659,22.6009,22.6155,94100.0
2007-06-26 14:35:00,31.17,31.18,31.1,31.1,150300.0,22.6155,22.6227,22.5647,22.5647,150300.0
2007-06-26 14:40:00,31.11,31.17,31.06,31.15,86900.0,22.5719,22.6155,22.5356,22.6009,86900.0
2007-06-26 14:45:00,31.16,31.17,31.09,31.17,98900.0,22.6082,22.6155,22.5574,22.6155,98900.0
2007-06-26 14:50:00,31.17,31.21,31.14,31.15,85700.0,22.6155,22.6445,22.5937,22.6009,85700.0
2007-06-26 14:55:00,31.15,31.16,31.09,31.1,99600.0,22.6009,22.6082,22.5574,22.5647,99600.0
2007-06-26 15:00:00,31.09,31.13,31.05,31.07,161500.0,22.5574,22.5864,22.5284,22.5429,161500.0
2007-06-26 15:05:00,31.07,31.1,31.03,31.04,184500.0,22.5429,22.5647,22.5139,22.5211,184500.0
2007-06-26 15:10:00,31.04,31.1,31.03,31.1,183300.0,22.5211,22.5647,22.5139,22.5647,183300.0
2007-06-26 15:15:00,31.1,31.12,31.09,31.11,86300.0,22.5647,22.5792,22.5574,22.5719,86300.0
2007-06-26 15:20:00,31.11,31.11,31.07,31.11,98700.0,22.5719,22.5719,22.5429,22.5719,98700.0
2007-06-26 15:25:00,31.1,31.13,31.07,31.11,133100.0,22.5647,22.5864,22.5429,22.5719,133100.0
2007-06-26 15:30:00,31.12,31.18,31.1,31.15,85100.0,22.5792,22.6227,22.5647,22.6009,85100.0
2007-06-26 15:35:00,31.15,31.21,31.14,31.21,123100.0,22.6009,22.6445,22.5937,22.6445,123100.0
2007-06-26 15:40:00,31.2,31.58,31.14,31.17,183200.0,22.6372,22.9129,22.5937,22.6155,183200.0
2007-06-26 15:45:00,31.16,31.2,31.15,31.18,115100.0,22.6082,22.6372,22.6009,22.6227,115100.0
2007-06-26 15:50:00,31.19,31.2,31.15,31.16,73500.0,22.63,22.6372,22.6009,22.6082,73500.0
2007-06-26 15:55:00,31.15,31.16,31.09,31.11,383600.0,22.6009,22.6082,22.5574,22.5719,383600.0
2007-06-27 09:30:00,30.99,31.16,30.9,31.12,169000.0,22.4849,22.6082,22.4196,22.5792,169000.0
2007-06-27 09:35:00,31.12,31.25,31.03,31.19,102800.0,22.5792,22.6735,22.5139,22.63,102800.0
2007-06-27 09:40:00,31.19,31.27,31.1,31.15,106600.0,22.63,22.688,22.5647,22.6009,106600.0
2007-06-27 09:45:00,31.14,31.19,31.0,31.18,148700.0,22.5937,22.63,22.4921,22.6227,148700.0
2007-06-27 09:50:00,31.18,31.35,31.13,31.27,132800.0,22.6227,22.7461,22.5864,22.688,132800.0
2007-06-27 09:55:00,31.27,31.32,31.21,31.23,73600.0,22.688,22.7243,22.6445,22.659,73600.0
2007-06-27 10:00:00,31.23,31.25,31.15,31.25,69400.0,22.659,22.6735,22.6009,22.6735,69400.0
2007-06-27 10:05:00,31.25,31.3,31.22,31.24,122900.0,22.6735,22.7098,22.6517,22.6662,122900.0
2007-06-27 10:10:00,31.24,31.25,31.17,31.17,125100.0,22.6662,22.6735,22.6155,22.6155,125100.0
2007-06-27 10:15:00,31.17,31.22,31.09,31.1,186900.0,22.6155,22.6517,22.5574,22.5647,186900.0
2007-06-27 10:20:00,31.1,31.21,31.09,31.17,119700.0,22.5647,22.6445,22.5574,22.6155,119700.0
2007-06-27 10:25:00,31.18,31.23,31.14,31.19,78100.0,22.6227,22.659,22.5937,22.63,78100.0
2007-06-27 10:30:00,31.19,31.2,31.15,31.2,139400.0,22.63,22.6372,22.6009,22.6372,139400.0
2007-06-27 10:35:00,31.2,31.26,31.2,31.25,103600.0,22.6372,22.6808,22.6372,22.6735,103600.0
2007-06-27 10:40:00,31.25,31.26,31.21,31.21,80700.0,22.6735,22.6808,22.6445,22.6445,80700.0
2007-06-27 10:45:00,31.21,31.22,31.13,31.14,100900.0,22.6445,22.6517,22.5864,22.5937,100900.0
2007-06-27 10:50:00,31.13,31.2,31.12,31.16,153900.0,22.5864,22.6372,22.5792,22.6082,153900.0
2007-06-27 10:55:00,31.17,31.21,31.15,31.16,91100.0,22.6155,22.6445,22.6009,22.6082,91100.0
2007-06-27 11:00:00,31.16,31.19,31.12,31.17,87200.0,22.6082,22.63,22.5792,22.6155,87200.0
2007-06-27 11:05:00,31.16,31.2,31.15,31.17,53600.0,22.6082,22.6372,22.6009,22.6155,53600.0
2007-06-27 11:10:00,31.18,31.19,31.16,31.18,71000.0,22.6227,22.63,22.6082,22.6227,71000.0
2007-06-27 11:15:00,31.18,31.21,31.14,31.15,106200.0,22.6227,22.6445,22.5937,22.6009,106200.0
2007-06-27 11:20:00,31.15,31.18,31.14,31.18,106700.0,22.6009,22.6227,22.5937,22.6227,106700.0
2007-06-27 11:25:00,31.17,31.21,31.17,31.2,50000.0,22.6155,22.6445,22.6155,22.6372,50000.0
2007-06-27 11:30:00,31.21,31.23,31.19,31.19,45400.0,22.6445,22.659,22.63,22.63,45400.0
2007-06-27 11:35:00,31.2,31.2,31.13,31.18,53300.0,22.6372,22.6372,22.5864,22.6227,53300.0
2007-06-27 11:40:00,31.17,31.2,31.13,31.14,54800.0,22.6155,22.6372,22.5864,22.5937,54800.0
2007-06-27 11:45:00,31.15,31.17,31.13,31.14,33500.0,22.6009,22.6155,22.5864,22.5937,33500.0
2007-06-27 11:50:00,31.14,31.17,31.12,31.15,60200.0,22.5937,22.6155,22.5792,22.6009,60200.0
2007-06-27 11:55:00,31.15,31.2,31.1,31.11,92700.0,22.6009,22.6372,22.5647,22.5719,92700.0
2007-06-27 12:00:00,31.12,31.18,31.12,31.17,98100.0,22.5792,22.6227,22.5792,22.6155,98100.0
2007-06-27 12:05:00,31.17,31.29,31.17,31.29,113100.0,22.6155,22.7025,22.6155,22.7025,113100.0
2007-06-27 12:10:00,31.29,31.3,31.23,31.24,128500.0,22.7025,22.7098,22.659,22.6662,128500.0
2007-06-27 12:15:00,31.24,31.25,31.14,31.16,94200.0,22.6662,22.6735,22.5937,22.6082,94200.0
2007-06-27 12:20:00,31.16,31.2,31.15,31.18,77300.0,22.6082,22.6372,22.6009,22.6227,77300.0
2007-06-27 12:25:00,31.18,31.19,31.12,31.18,80100.0,22.6227,22.63,22.5792,22.6227,80100.0
2007-06-27 12:30:00,31.19,31.19,31.15,31.16,38300.0,22.63,22.63,22.6009,22.6082,38300.0
2007-06-27 12:35:00,31.16,31.2,31.15,31.16,56300.0,22.6082,22.6372,22.6009,22.6082,56300.0
2007-06-27 12:40:00,31.16,31.19,31.1,31.11,121700.0,22.6082,22.63,22.5647,22.5719,121700.0
2007-06-27 12:45:00,31.11,31.16,31.1,31.14,104600.0,22.5719,22.6082,22.5647,22.5937,104600.0
2007-06-27 12:50:00,31.14,31.17,31.13,31.16,83600.0,22.5937,22.6155,22.5864,22.6082,83600.0
2007-06-27 12:55:00,31.16,31.17,31.11,31.11,34000.0,22.6082,22.6155,22.5719,22.5719,34000.0
2007-06-27 13:00:00,31.11,31.19,31.11,31.18,63300.0,22.5719,22.63,22.5719,22.6227,63300.0
2007-06-27 13:05:00,31.19,31.2,31.14,31.16,37000.0,22.63,22.6372,22.5937,22.6082,37000.0
2007-06-27 13:10:00,31.15,31.17,31.1,31.11,215300.0,22.6009,22.6155,22.5647,22.5719,215300.0
2007-06-27 13:15:00,31.11,31.12,31.05,31.11,123000.0,22.5719,22.5792,22.5284,22.5719,123000.0
2007-06-27 13:20:00,31.11,31.13,31.08,31.08,77100.0,22.5719,22.5864,22.5502,22.5502,77100.0
2007-06-27 13:25:00,31.08,31.1,31.06,31.06,84600.0,22.5502,22.5647,22.5356,22.5356,84600.0
2007-06-27 13:30:00,31.06,31.07,31.01,31.02,96300.0,22.5356,22.5429,22.4994,22.5066,96300.0
2007-06-27 13:35:00,31.02,31.05,31.0,31.03,93200.0,22.5066,22.5284,22.4921,22.5139,93200.0
2007-06-27 13:40:00,31.03,31.07,31.01,31.06,70000.0,22.5139,22.5429,22.4994,22.5356,70000.0
2007-06-27 13:45:00,31.06,31.11,31.06,31.1,59000.0,22.5356,22.5719,22.5356,22.5647,59000.0
2007-06-27 13:50:00,31.1,31.15,31.09,31.13,83000.0,22.5647,22.6009,22.5574,22.5864,83000.0
2007-06-27 13:55:00,31.14,31.16,31.09,31.11,72600.0,22.5937,22.6082,22.5574,22.5719,72600.0
2007-06-27 14:00:00,31.11,31.15,31.1,31.12,49900.0,22.5719,22.6009,22.5647,22.5792,49900.0
2007-06-27 14:05:00,31.13,31.14,31.1,31.11,62700.0,22.5864,22.5937,22.5647,22.5719,62700.0
2007-06-27 14:10:00,31.11,31.17,31.1,31.15,83900.0,22.5719,22.6155,22.5647,22.6009,83900.0
2007-06-27 14:15:00,31.15,31.16,31.12,31.13,62100.0,22.6009,22.6082,22.5792,22.5864,62100.0
2007-06-27 14:20:00,31.13,31.16,31.12,31.15,64800.0,22.5864,22.6082,22.5792,22.6009,64800.0
2007-06-27 14:25:00,31.15,31.2,31.14,31.18,109100.0,22.6009,22.6372,22.5937,22.6227,109100.0
2007-06-27 14:30:00,31.19,31.2,31.18,31.18,69100.0,22.63,22.6372,22.6227,22.6227,69100.0
2007-06-27 14:35:00,31.18,31.2,31.17,31.2,96500.0,22.6227,22.6372,22.6155,22.6372,96500.0
2007-06-27 14:40:00,31.2,31.21,31.18,31.18,110900.0,22.6372,22.6445,22.6227,22.6227,110900.0
2007-06-27 14:45:00,31.19,31.21,31.17,31.19,96100.0,22.63,22.6445,22.6155,22.63,96100.0
2007-06-27 14:50:00,31.19,31.23,31.19,31.21,129000.0,22.63,22.659,22.63,22.6445,129000.0
2007-06-27 14:55:00,31.2,31.21,31.19,31.19,42400.0,22.6372,22.6445,22.63,22.63,42400.0
2007-06-27 15:00:00,31.2,31.22,31.17,31.18,75000.0,22.6372,22.6517,22.6155,22.6227,75000.0
2007-06-27 15:05:00,31.19,31.2,31.17,31.17,93300.0,22.63,22.6372,22.6155,22.6155,93300.0
2007-06-27 15:10:00,31.17,31.21,31.17,31.19,77400.0,22.6155,22.6445,22.6155,22.63,77400.0
2007-06-27 15:15:00,31.19,31.21,31.16,31.16,48700.0,22.63,22.6445,22.6082,22.6082,48700.0
2007-06-27 15:20:00,31.16,31.19,31.13,31.18,116300.0,22.6082,22.63,22.5864,22.6227,116300.0
2007-06-27 15:25:00,31.19,31.21,31.16,31.2,79500.0,22.63,22.6445,22.6082,22.6372,79500.0
2007-06-27 15:30:00,31.2,31.21,31.19,31.2,107000.0,22.6372,22.6445,22.63,22.6372,107000.0
2007-06-27 15:35:00,31.2,31.23,31.18,31.23,88100.0,22.6372,22.659,22.6227,22.659,88100.0
2007-06-27 15:40:00,31.23,31.27,31.22,31.24,253400.0,22.659,22.688,22.6517,22.6662,253400.0
2007-06-27 15:45:00,31.24,31.3,31.21,31.22,267300.0,22.6662,22.7098,22.6445,22.6517,267300.0
2007-06-27 15:50:00,31.23,31.25,31.21,31.22,207700.0,22.659,22.6735,22.6445,22.6517,207700.0
2007-06-27 15:55:00,31.22,31.24,31.18,31.24,229900.0,22.6517,22.6662,22.6227,22.6662,229900.0
2007-06-28 09:30:00,31.19,31.3,31.01,31.04,128500.0,22.63,22.7098,22.4994,22.5211,128500.0
2007-06-28 09:35:00,31.07,31.15,30.93,30.93,134800.0,22.5429,22.6009,22.4413,22.4413,134800.0
2007-06-28 09:40:00,30.93,30.98,30.93,30.96,144200.0,22.4413,22.4776,22.4413,22.4631,144200.0
2007-06-28 09:45:00,30.97,31.0,30.95,30.97,169600.0,22.4703,22.4921,22.4558,22.4703,169600.0
2007-06-28 09:50:00,30.97,31.0,30.97,30.97,124000.0,22.4703,22.4921,22.4703,22.4703,124000.0
2007-06-28 09:55:00,30.97,30.99,30.96,30.99,184800.0,22.4703,22.4849,22.4631,22.4849,184800.0
2007-06-28 10:00:00,30.99,31.01,30.95,30.98,254800.0,22.4849,22.4994,22.4558,22.4776,254800.0
2007-06-28 10:05:00,30.98,31.0,30.96,30.96,80900.0,22.4776,22.4921,22.4631,22.4631,80900.0
2007-06-28 10:10:00,30.96,30.99,30.95,30.99,75200.0,22.4631,22.4849,22.4558,22.4849,75200.0
2007-06-28 10:15:00,30.99,31.01,30.99,30.99,127400.0,22.4849,22.4994,22.4849,22.4849,127400.0
2007-06-28 10:20:00,31.0,31.0,30.94,30.95,136400.0,22.4921,22.4921,22.4486,22.4558,136400.0
2007-06-28 10:25:00,30.95,30.97,30.94,30.96,63200.0,22.4558,22.4703,22.4486,22.4631,63200.0
2007-06-28 10:30:00,30.95,31.0,30.94,30.97,80100.0,22.4558,22.4921,22.4486,22.4703,80100.0
2007-06-28 10:35:00,30.97,31.0,30.96,30.98,188000.0,22.4703,22.4921,22.4631,22.4776,188000.0
2007-06-28 10:40:00,30.98,31.0,30.98,31.0,93300.0,22.4776,22.4921,22.4776,22.4921,93300.0
2007-06-28 10:45:00,31.0,31.01,30.97,30.97,101800.0,22.4921,22.4994,22.4703,22.4703,101800.0
2007-06-28 10:50:00,30.96,30.97,30.94,30.94,76200.0,22.4631,22.4703,22.4486,22.4486,76200.0
2007-06-28 10:55:00,30.94,30.95,30.9,30.9,129100.0,22.4486,22.4558,22.4196,22.4196,129100.0
2007-06-28 11:00:00,30.91,30.91,30.84,30.85,125000.0,22.4268,22.4268,22.376,22.3833,125000.0
2007-06-28 11:05:00,30.85,30.85,30.8,30.84,123000.0,22.3833,22.3833,22.347,22.376,123000.0
2007-06-28 11:10:00,30.83,30.88,30.82,30.85,116900.0,22.3688,22.405,22.3615,22.3833,116900.0
2007-06-28 11:15:00,30.84,30.94,30.84,30.93,211700.0,22.376,22.4486,22.376,22.4413,211700.0
2007-06-28 11:20:00,30.94,30.96,30.93,30.93,90500.0,22.4486,22.4631,22.4413,22.4413,90500.0
2007-06-28 11:25:00,30.93,30.97,30.88,30.91,208500.0,22.4413,22.4703,22.405,22.4268,208500.0
2007-06-28 11:30:00,30.91,30.93,30.9,30.9,115500.0,22.4268,22.4413,22.4196,22.4196,115500.0
2007-06-28 11:35:00,30.91,30.91,30.88,30.88,60300.0,22.4268,22.4268,22.405,22.405,60300.0
2007-06-28 11:40:00,30.89,30.9,30.88,30.9,34600.0,22.4123,22.4196,22.405,22.4196,34600.0
2007-06-28 11:45:00,30.91,30.92,30.9,30.9,59000.0,22.4268,22.4341,22.4196,22.4196,59000.0
2007-06-28 11:50:00,30.9,30.92,30.88,30.92,66800.0,22.4196,22.4341,22.405,22.4341,66800.0
2007-06-28 11:55:00,30.92,30.96,30.91,30.95,86600.0,22.4341,22.4631,22.4268,22.4558,86600.0
2007-06-28 12:00:00,30.96,30.99,30.95,30.96,85600.0,22.4631,22.4849,22.4558,22.4631,85600.0
2007-06-28 12:05:00,30.96,30.96,30.95,30.95,96300.0,22.4631,22.4631,22.4558,22.4558,96300.0
2007-06-28 12:10:00,30.94,30.96,30.94,30.96,31900.0,22.4486,22.4631,22.4486,22.4631,31900.0
2007-06-28 12:15:00,30.96,31.0,30.96,31.0,55000.0,22.4631,22.4921,22.4631,22.4921,55000.0
2007-06-28 12:20:00,31.0,31.0,30.96,30.96,73600.0,22.4921,22.4921,22.4631,22.4631,73600.0
2007-06-28 12:25:00,30.97,30.97,30.96,30.97,73900.0,22.4703,22.4703,22.4631,22.4703,73900.0
2007-06-28 12:30:00,30.97,31.0,30.96,30.99,73800.0,22.4703,22.4921,22.4631,22.4849,73800.0
2007-06-28 12:35:00,30.99,31.03,30.98,31.03,134100.0,22.4849,22.5139,22.4776,22.5139,134100.0
2007-06-28 12:40:00,31.03,31.03,30.99,31.01,217900.0,22.5139,22.5139,22.4849,22.4994,217900.0
2007-06-28 12:45:00,31.02,31.04,30.99,30.99,60100.0,22.5066,22.5211,22.4849,22.4849,60100.0
2007-06-28 12:50:00,30.99,31.0,30.97,30.97,76100.0,22.4849,22.4921,22.4703,22.4703,76100.0
2007-06-28 12:55:00,30.97,31.0,30.97,31.0,88600.0,22.4703,22.4921,22.4703,22.4921,88600.0
2007-06-28 13:00:00,31.0,31.0,30.97,30.97,38700.0,22.4921,22.4921,22.4703,22.4703,38700.0
2007-06-28 13:05:00,30.98,30.99,30.95,30.96,140300.0,22.4776,22.4849,22.4558,22.4631,140300.0
2007-06-28 13:10:00,30.96,30.97,30.95,30.95,53600.0,22.4631,22.4703,22.4558,22.4558,53600.0
2007-06-28 13:15:00,30.95,30.98,30.95,30.97,46000.0,22.4558,22.4776,22.4558,22.4703,46000.0
2007-06-28 13:20:00,30.96,30.97,30.95,30.95,23600.0,22.4631,22.4703,22.4558,22.4558,23600.0
2007-06-28 13:25:00,30.95,30.96,30.94,30.95,88700.0,22.4558,22.4631,22.4486,22.4558,88700.0
2007-06-28 13:30:00,30.94,30.95,30.94,30.94,113100.0,22.4486,22.4558,22.4486,22.4486,113100.0
2007-06-28 13:35:00,30.95,30.95,30.91,30.91,106400.0,22.4558,22.4558,22.4268,22.4268,106400.0
2007-06-28 13:40:00,30.92,30.93,30.88,30.89,98100.0,22.4341,22.4413,22.405,22.4123,98100.0
2007-06-28 13:45:00,30.89,30.91,30.88,30.89,108600.0,22.4123,22.4268,22.405,22.4123,108600.0
2007-06-28 13:50:00,30.89,30.92,30.89,30.91,98100.0,22.4123,22.4341,22.4123,22.4268,98100.0
2007-06-28 13:55:00,30.9,30.91,30.89,30.89,85100.0,22.4196,22.4268,22.4123,22.4123,85100.0
2007-06-28 14:00:00,30.9,30.93,30.89,30.92,100600.0,22.4196,22.4413,22.4123,22.4341,100600.0
2007-06-28 14:05:00,30.92,30.92,30.91,30.92,57100.0,22.4341,22.4341,22.4268,22.4341,57100.0
2007-06-28 14:10:00,30.92,30.92,30.88,30.88,69800.0,22.4341,22.4341,22.405,22.405,69800.0
2007-06-28 14:15:00,30.88,30.98,30.81,30.94,270200.0,22.405,22.4776,22.3543,22.4486,270200.0
2007-06-28 14:20:00,30.94,30.97,30.91,30.93,154800.0,22.4486,22.4703,22.4268,22.4413,154800.0
2007-06-28 14:25:00,30.93,30.94,30.89,30.91,130500.0,22.4413,22.4486,22.4123,22.4268,130500.0
2007-06-28 14:30:00,30.91,30.91,30.84,30.84,208400.0,22.4268,22.4268,22.376,22.376,208400.0
2007-06-28 14:35:00,30.84,30.88,30.82,30.83,193900.0,22.376,22.405,22.3615,22.3688,193900.0
2007-06-28 14:40:00,30.83,30.9,30.82,30.89,273400.0,22.3688,22.4196,22.3615,22.4123,273400.0
2007-06-28 14:45:00,30.9,30.91,30.84,30.86,173800.0,22.4196,22.4268,22.376,22.3905,173800.0
2007-06-28 14:50:00,30.86,30.87,30.81,30.81,175200.0,22.3905,22.3978,22.3543,22.3543,175200.0
2007-06-28 14:55:00,30.82,30.82,30.8,30.8,162600.0,22.3615,22.3615,22.347,22.347,162600.0
2007-06-28 15:00:00,30.81,30.81,30.78,30.8,163300.0,22.3543,22.3543,22.3325,22.347,163300.0
2007-06-28 15:05:00,30.8,30.8,30.76,30.78,273900.0,22.347,22.347,22.318,22.3325,273900.0
2007-06-28 15:10:00,30.78,30.8,30.77,30.77,175100.0,22.3325,22.347,22.3252,22.3252,175100.0
2007-06-28 15:15:00,30.77,30.81,30.77,30.8,297400.0,22.3252,22.3543,22.3252,22.347,297400.0
2007-06-28 15:20:00,30.8,30.85,30.79,30.84,182000.0,22.347,22.3833,22.3397,22.376,182000.0
2007-06-28 15:25:00,30.84,30.88,30.83,30.88,118500.0,22.376,22.405,22.3688,22.405,118500.0
2007-06-28 15:30:00,30.87,30.91,30.87,30.89,134300.0,22.3978,22.4268,22.3978,22.4123,134300.0
2007-06-28 15:35:00,30.89,30.91,30.88,30.89,128500.0,22.4123,22.4268,22.405,22.4123,128500.0
2007-06-28 15:40:00,30.88,30.88,30.79,30.8,157600.0,22.405,22.405,22.3397,22.347,157600.0
2007-06-28 15:45:00,30.81,30.82,30.76,30.77,140100.0,22.3543,22.3615,22.318,22.3252,140100.0
2007-06-28 15:50:00,30.76,30.81,30.74,30.75,305700.0,22.318,22.3543,22.3035,22.3107,305700.0
2007-06-28 15:55:00,30.75,30.75,30.7,30.72,415600.0,22.3107,22.3107,22.2744,22.289,415600.0
2007-06-29 09:30:00,30.76,30.84,30.75,30.75,116700.0,22.318,22.376,22.3107,22.3107,116700.0
2007-06-29 09:35:00,30.76,30.82,30.74,30.75,75300.0,22.318,22.3615,22.3035,22.3107,75300.0
2007-06-29 09:40:00,30.76,30.83,30.75,30.79,94000.0,22.318,22.3688,22.3107,22.3397,94000.0
2007-06-29 09:45:00,30.79,30.86,30.76,30.8,98400.0,22.3397,22.3905,22.318,22.347,98400.0
2007-06-29 09:50:00,30.81,30.89,30.8,30.89,65700.0,22.3543,22.4123,22.347,22.4123,65700.0
2007-06-29 09:55:00,30.89,30.93,30.87,30.89,81800.0,22.4123,22.4413,22.3978,22.4123,81800.0
2007-06-29 10:00:00,30.9,31.05,30.9,31.04,106200.0,22.4196,22.5284,22.4196,22.5211,106200.0
2007-06-29 10:05:00,31.03,31.04,30.95,30.97,103700.0,22.5139,22.5211,22.4558,22.4703,103700.0
2007-06-29 10:10:00,30.97,31.0,30.9,30.91,113800.0,22.4703,22.4921,22.4196,22.4268,113800.0
2007-06-29 10:15:00,30.9,30.91,30.81,30.83,105700.0,22.4196,22.4268,22.3543,22.3688,105700.0
2007-06-29 10:20:00,30.83,30.88,30.81,30.88,73400.0,22.3688,22.405,22.3543,22.405,73400.0
2007-06-29 10:25:00,30.88,30.95,30.88,30.91,48200.0,22.405,22.4558,22.405,22.4268,48200.0
2007-06-29 10:30:00,30.91,30.93,30.86,30.89,48300.0,22.4268,22.4413,22.3905,22.4123,48300.0
2007-06-29 10:35:00,30.88,30.93,30.87,30.93,18400.0,22.405,22.4413,22.3978,22.4413,18400.0
2007-06-29 10:40:00,30.93,30.96,30.91,30.95,36300.0,22.4413,22.4631,22.4268,22.4558,36300.0
2007-06-29 10:45:00,30.94,30.96,30.93,30.95,24300.0,22.4486,22.4631,22.4413,22.4558,24300.0
2007-06-29 10:50:00,30.95,30.97,30.93,30.96,72400.0,22.4558,22.4703,22.4413,22.4631,72400.0
2007-06-29 10:55:00,30.96,30.98,30.94,30.95,59400.0,22.4631,22.4776,22.4486,22.4558,59400.0
2007-06-29 11:00:00,30.95,30.95,30.9,30.91,44900.0,22.4558,22.4558,22.4196,22.4268,44900.0
2007-06-29 11:05:00,30.9,30.91,30.85,30.86,61200.0,22.4196,22.4268,22.3833,22.3905,61200.0
2007-06-29 11:10:00,30.86,30.88,30.85,30.86,63500.0,22.3905,22.405,22.3833,22.3905,63500.0
2007-06-29 11:15:00,30.86,30.92,30.86,30.9,45300.0,22.3905,22.4341,22.3905,22.4196,45300.0
2007-06-29 11:20:00,30.9,30.93,30.89,30.89,55500.0,22.4196,22.4413,22.4123,22.4123,55500.0
2007-06-29 11:25:00,30.9,30.92,30.89,30.9,41300.0,22.4196,22.4341,22.4123,22.4196,41300.0
2007-06-29 11:30:00,30.9,30.92,30.89,30.9,37500.0,22.4196,22.4341,22.4123,22.4196,37500.0
2007-06-29 11:35:00,30.91,30.91,30.9,30.9,35600.0,22.4268,22.4268,22.4196,22.4196,35600.0
2007-06-29 11:40:00,30.9,30.94,30.9,30.92,56300.0,22.4196,22.4486,22.4196,22.4341,56300.0
2007-06-29 11:45:00,30.92,30.92,30.87,30.87,41800.0,22.4341,22.4341,22.3978,22.3978,41800.0
2007-06-29 11:50:00,30.87,30.88,30.85,30.87,49100.0,22.3978,22.405,22.3833,22.3978,49100.0
2007-06-29 11:55:00,30.86,30.87,30.85,30.86,57500.0,22.3905,22.3978,22.3833,22.3905,57500.0
2007-06-29 12:00:00,30.86,30.9,30.85,30.85,61400.0,22.3905,22.4196,22.3833,22.3833,61400.0
2007-06-29 12:05:00,30.86,30.89,30.86,30.88,22100.0,22.3905,22.4123,22.3905,22.405,22100.0
2007-06-29 12:10:00,30.87,30.88,30.83,30.83,66500.0,22.3978,22.405,22.3688,22.3688,66500.0
2007-06-29 12:15:00,30.84,30.84,30.78,30.79,122200.0,22.376,22.376,22.3325,22.3397,122200.0
2007-06-29 12:20:00,30.79,30.82,30.75,30.82,68200.0,22.3397,22.3615,22.3107,22.3615,68200.0
2007-06-29 12:25:00,30.81,30.89,30.81,30.88,125900.0,22.3543,22.4123,22.3543,22.405,125900.0
2007-06-29 12:30:00,30.89,30.91,30.8,30.81,217300.0,22.4123,22.4268,22.347,22.3543,217300.0
2007-06-29 12:35:00,30.81,30.81,30.75,30.8,78000.0,22.3543,22.3543,22.3107,22.347,78000.0
2007-06-29 12:40:00,30.8,30.84,30.79,30.8,44700.0,22.347,22.376,22.3397,22.347,44700.0
2007-06-29 12:45:00,30.8,30.84,30.79,30.82,67900.0,22.347,22.376,22.3397,22.3615,67900.0
2007-06-29 12:50:00,30.81,30.87,30.81,30.86,62300.0,22.3543,22.3978,22.3543,22.3905,62300.0
2007-06-29 12:55:00,30.87,30.87,30.82,30.83,21200.0,22.3978,22.3978,22.3615,22.3688,21200.0
2007-06-29 13:00:00,30.82,30.86,30.8,30.85,66200.0,22.3615,22.3905,22.347,22.3833,66200.0
2007-06-29 13:05:00,30.85,30.87,30.78,30.78,69300.0,22.3833,22.3978,22.3325,22.3325,69300.0
2007-06-29 13:10:00,30.78,30.8,30.77,30.78,53900.0,22.3325,22.347,22.3252,22.3325,53900.0
2007-06-29 13:15:00,30.78,30.79,30.76,30.77,85900.0,22.3325,22.3397,22.318,22.3252,85900.0
2007-06-29 13:20:00,30.77,30.84,30.77,30.83,64900.0,22.3252,22.376,22.3252,22.3688,64900.0
2007-06-29 13:25:00,30.83,30.86,30.83,30.84,19800.0,22.3688,22.3905,22.3688,22.376,19800.0
2007-06-29 13:30:00,30.84,30.84,30.79,30.81,26700.0,22.376,22.376,22.3397,22.3543,26700.0
2007-06-29 13:35:00,30.82,30.84,30.8,30.8,34100.0,22.3615,22.376,22.347,22.347,34100.0
2007-06-29 13:40:00,30.8,30.8,30.78,30.79,63800.0,22.347,22.347,22.3325,22.3397,63800.0
2007-06-29 13:45:00,30.79,30.86,30.78,30.86,73600.0,22.3397,22.3905,22.3325,22.3905,73600.0
2007-06-29 13:50:00,30.86,30.88,30.82,30.88,51200.0,22.3905,22.405,22.3615,22.405,51200.0
2007-06-29 13:55:00,30.87,30.89,30.86,30.87,38200.0,22.3978,22.4123,22.3905,22.3978,38200.0
2007-06-29 14:00:00,30.86,30.86,30.79,30.84,87200.0,22.3905,22.3905,22.3397,22.376,87200.0
2007-06-29 14:05:00,30.84,30.84,30.77,30.79,103600.0,22.376,22.376,22.3252,22.3397,103600.0
2007-06-29 14:10:00,30.79,30.84,30.75,30.83,158800.0,22.3397,22.376,22.3107,22.3688,158800.0
2007-06-29 14:15:00,30.83,30.87,30.83,30.86,69000.0,22.3688,22.3978,22.3688,22.3905,69000.0
2007-06-29 14:20:00,30.86,30.87,30.81,30.87,98800.0,22.3905,22.3978,22.3543,22.3978,98800.0
2007-06-29 14:25:00,30.87,30.88,30.79,30.83,68500.0,22.3978,22.405,22.3397,22.3688,68500.0
2007-06-29 14:30:00,30.83,30.86,30.8,30.85,50900.0,22.3688,22.3905,22.347,22.3833,50900.0
2007-06-29 14:35:00,30.85,30.88,30.84,30.87,103100.0,22.3833,22.405,22.376,22.3978,103100.0
2007-06-29 14:40:00,30.87,30.9,30.85,30.88,73900.0,22.3978,22.4196,22.3833,22.405,73900.0
2007-06-29 14:45:00,30.88,30.88,30.84,30.85,50900.0,22.405,22.405,22.376,22.3833,50900.0
2007-06-29 14:50:00,30.85,30.87,30.81,30.82,31100.0,22.3833,22.3978,22.3543,22.3615,31100.0
2007-06-29 14:55:00,30.83,30.88,30.82,30.87,54100.0,22.3688,22.405,22.3615,22.3978,54100.0
2007-06-29 15:00:00,30.87,30.9,30.82,30.83,109200.0,22.3978,22.4196,22.3615,22.3688,109200.0
2007-06-29 15:05:00,30.82,30.84,30.76,30.83,190000.0,22.3615,22.376,22.318,22.3688,190000.0
2007-06-29 15:10:00,30.83,30.83,30.71,30.72,223800.0,22.3688,22.3688,22.2817,22.289,223800.0
2007-06-29 15:15:00,30.72,30.77,30.71,30.71,128800.0,22.289,22.3252,22.2817,22.2817,128800.0
2007-06-29 15:20:00,30.72,30.74,30.7,30.71,109700.0,22.289,22.3035,22.2744,22.2817,109700.0
2007-06-29 15:25:00,30.71,30.71,30.63,30.63,165000.0,22.2817,22.2817,22.2237,22.2237,165000.0
2007-06-29 15:30:00,30.63,30.64,30.56,30.62,272300.0,22.2237,22.2309,22.1729,22.2164,272300.0
2007-06-29 15:35:00,30.62,30.68,30.61,30.66,151500.0,22.2164,22.2599,22.2091,22.2454,151500.0
2007-06-29 15:40:00,30.67,30.77,30.67,30.69,232900.0,22.2527,22.3252,22.2527,22.2672,232900.0
2007-06-29 15:45:00,30.68,30.71,30.61,30.68,271700.0,22.2599,22.2817,22.2091,22.2599,271700.0
2007-06-29 15:50:00,30.68,30.71,30.65,30.67,210000.0,22.2599,22.2817,22.2382,22.2527,210000.0
2007-06-29 15:55:00,30.66,30.69,30.63,30.69,346100.0,22.2454,22.2672,22.2237,22.2672,346100.0
2007-07-02 09:30:00,30.8,30.96,30.76,30.77,132100.0,22.347,22.4631,22.318,22.3252,132100.0
2007-07-02 09:35:00,30.79,30.81,30.71,30.73,55700.0,22.3397,22.3543,22.2817,22.2962,55700.0
2007-07-02 09:40:00,30.74,30.77,30.7,30.76,47200.0,22.3035,22.3252,22.2744,22.318,47200.0
2007-07-02 09:45:00,30.76,30.8,30.65,30.66,66800.0,22.318,22.347,22.2382,22.2454,66800.0
2007-07-02 09:50:00,30.65,30.71,30.65,30.68,47900.0,22.2382,22.2817,22.2382,22.2599,47900.0
2007-07-02 09:55:00,30.68,30.69,30.65,30.68,79200.0,22.2599,22.2672,22.2382,22.2599,79200.0
2007-07-02 10:00:00,30.67,30.73,30.67,30.68,124000.0,22.2527,22.2962,22.2527,22.2599,124000.0
2007-07-02 10:05:00,30.69,30.72,30.68,30.71,101200.0,22.2672,22.289,22.2599,22.2817,101200.0
2007-07-02 10:10:00,30.72,30.75,30.71,30.73,69500.0,22.289,22.3107,22.2817,22.2962,69500.0
2007-07-02 10:15:00,30.74,30.76,30.73,30.76,53900.0,22.3035,22.318,22.2962,22.318,53900.0
2007-07-02 10:20:00,30.76,30.79,30.75,30.77,76400.0,22.318,22.3397,22.3107,22.3252,76400.0
2007-07-02 10:25:00,30.77,30.79,30.75,30.77,64900.0,22.3252,22.3397,22.3107,22.3252,64900.0
2007-07-02 10:30:00,30.78,30.83,30.78,30.82,128700.0,22.3325,22.3688,22.3325,22.3615,128700.0
2007-07-02 10:35:00,30.81,30.82,30.77,30.78,63500.0,22.3543,22.3615,22.3252,22.3325,63500.0
2007-07-02 10:40:00,30.77,30.78,30.72,30.72,45300.0,22.3252,22.3325,22.289,22.289,45300.0
2007-07-02 10:45:00,30.72,30.73,30.71,30.72,36500.0,22.289,22.2962,22.2817,22.289,36500.0
2007-07-02 10:50:00,30.72,30.73,30.69,30.69,68100.0,22.289,22.2962,22.2672,22.2672,68100.0
2007-07-02 10:55:00,30.7,30.72,30.69,30.71,97700.0,22.2744,22.289,22.2672,22.2817,97700.0
2007-07-02 11:00:00,30.71,30.74,30.7,30.73,175300.0,22.2817,22.3035,22.2744,22.2962,175300.0
2007-07-02 11:05:00,30.73,30.76,30.72,30.75,65500.0,22.2962,22.318,22.289,22.3107,65500.0
2007-07-02 11:10:00,30.75,30.79,30.75,30.78,56600.0,22.3107,22.3397,22.3107,22.3325,56600.0
2007-07-02 11:15:00,30.77,30.77,30.72,30.77,78700.0,22.3252,22.3252,22.289,22.3252,78700.0
2007-07-02 11:20:00,30.77,30.78,30.76,30.77,49700.0,22.3252,22.3325,22.318,22.3252,49700.0
2007-07-02 11:25:00,30.77,30.78,30.76,30.77,53300.0,22.3252,22.3325,22.318,22.3252,53300.0
2007-07-02 11:30:00,30.76,30.78,30.76,30.77,56700.0,22.318,22.3325,22.318,22.3252,56700.0
2007-07-02 11:35:00,30.76,30.77,30.75,30.76,34200.0,22.318,22.3252,22.3107,22.318,34200.0
2007-07-02 11:40:00,30.77,30.77,30.76,30.76,23000.0,22.3252,22.3252,22.318,22.318,23000.0
2007-07-02 11:45:00,30.76,30.8,30.76,30.78,67700.0,22.318,22.347,22.318,22.3325,67700.0
2007-07-02 11:50:00,30.78,30.79,30.76,30.77,23400.0,22.3325,22.3397,22.318,22.3252,23400.0
2007-07-02 11:55:00,30.76,30.78,30.75,30.75,56700.0,22.318,22.3325,22.3107,22.3107,56700.0
2007-07-02 12:00:00,30.75,30.77,30.74,30.75,51100.0,22.3107,22.3252,22.3035,22.3107,51100.0
2007-07-02 12:05:00,30.74,30.75,30.74,30.75,51300.0,22.3035,22.3107,22.3035,22.3107,51300.0
2007-07-02 12:10:00,30.75,30.76,30.74,30.75,64600.0,22.3107,22.318,22.3035,22.3107,64600.0
2007-07-02 12:15:00,30.75,30.75,30.71,30.71,76300.0,22.3107,22.3107,22.2817,22.2817,76300.0
2007-07-02 12:20:00,30.7,30.71,30.66,30.68,86600.0,22.2744,22.2817,22.2454,22.2599,86600.0
2007-07-02 12:25:00,30.68,30.7,30.66,30.7,63300.0,22.2599,22.2744,22.2454,22.2744,63300.0
2007-07-02 12:30:00,30.69,30.71,30.69,30.71,32700.0,22.2672,22.2817,22.2672,22.2817,32700.0
2007-07-02 12:35:00,30.7,30.7,30.66,30.67,59100.0,22.2744,22.2744,22.2454,22.2527,59100.0
2007-07-02 12:40:00,30.68,30.7,30.65,30.65,111800.0,22.2599,22.2744,22.2382,22.2382,111800.0
2007-07-02 12:45:00,30.65,30.68,30.63,30.67,123500.0,22.2382,22.2599,22.2237,22.2527,123500.0
2007-07-02 12:50:00,30.67,30.68,30.66,30.66,32900.0,22.2527,22.2599,22.2454,22.2454,32900.0
2007-07-02 12:55:00,30.66,30.67,30.66,30.67,17100.0,22.2454,22.2527,22.2454,22.2527,17100.0
2007-07-02 13:00:00,30.67,30.67,30.63,30.64,74500.0,22.2527,22.2527,22.2237,22.2309,74500.0
2007-07-02 13:05:00,30.63,30.66,30.63,30.65,77100.0,22.2237,22.2454,22.2237,22.2382,77100.0
2007-07-02 13:10:00,30.65,30.66,30.65,30.66,69600.0,22.2382,22.2454,22.2382,22.2454,69600.0
2007-07-02 13:15:00,30.66,30.66,30.63,30.63,36200.0,22.2454,22.2454,22.2237,22.2237,36200.0
2007-07-02 13:20:00,30.63,30.64,30.61,30.61,50900.0,22.2237,22.2309,22.2091,22.2091,50900.0
2007-07-02 13:25:00,30.62,30.62,30.61,30.61,35300.0,22.2164,22.2164,22.2091,22.2091,35300.0
2007-07-02 13:30:00,30.61,30.63,30.61,30.62,97600.0,22.2091,22.2237,22.2091,22.2164,97600.0
2007-07-02 13:35:00,30.62,30.62,30.61,30.62,33000.0,22.2164,22.2164,22.2091,22.2164,33000.0
2007-07-02 13:40:00,30.62,30.62,30.61,30.62,32600.0,22.2164,22.2164,22.2091,22.2164,32600.0
2007-07-02 13:45:00,30.62,30.65,30.61,30.65,98900.0,22.2164,22.2382,22.2091,22.2382,98900.0
2007-07-02 13:50:00,30.65,30.67,30.64,30.65,86300.0,22.2382,22.2527,22.2309,22.2382,86300.0
2007-07-02 13:55:00,30.65,30.68,30.64,30.66,101000.0,22.2382,22.2599,22.2309,22.2454,101000.0
2007-07-02 14:00:00,30.65,30.67,30.64,30.67,60600.0,22.2382,22.2527,22.2309,22.2527,60600.0
2007-07-02 14:05:00,30.67,30.68,30.66,30.67,63400.0,22.2527,22.2599,22.2454,22.2527,63400.0
2007-07-02 14:10:00,30.67,30.72,30.66,30.68,139500.0,22.2527,22.289,22.2454,22.2599,139500.0
2007-07-02 14:15:00,30.69,30.7,30.68,30.69,65700.0,22.2672,22.2744,22.2599,22.2672,65700.0
2007-07-02 14:20:00,30.69,30.72,30.69,30.72,61800.0,22.2672,22.289,22.2672,22.289,61800.0
2007-07-02 14:25:00,30.72,30.74,30.72,30.73,79500.0,22.289,22.3035,22.289,22.2962,79500.0
2007-07-02 14:30:00,30.72,30.75,30.72,30.74,74100.0,22.289,22.3107,22.289,22.3035,74100.0
2007-07-02 14:35:00,30.74,30.77,30.73,30.73,95100.0,22.3035,22.3252,22.2962,22.2962,95100.0
2007-07-02 14:40:00,30.74,30.75,30.72,30.73,73900.0,22.3035,22.3107,22.289,22.2962,73900.0
2007-07-02 14:45:00,30.73,30.73,30.67,30.72,69300.0,22.2962,22.2962,22.2527,22.289,69300.0
2007-07-02 14:50:00,30.71,30.71,30.68,30.69,53700.0,22.2817,22.2817,22.2599,22.2672,53700.0
2007-07-02 14:55:00,30.7,30.76,30.69,30.74,101500.0,22.2744,22.318,22.2672,22.3035,101500.0
2007-07-02 15:00:00,30.75,30.75,30.71,30.71,82100.0,22.3107,22.3107,22.2817,22.2817,82100.0
2007-07-02 15:05:00,30.71,30.74,30.71,30.72,65400.0,22.2817,22.3035,22.2817,22.289,65400.0
2007-07-02 15:10:00,30.71,30.73,30.7,30.71,65500.0,22.2817,22.2962,22.2744,22.2817,65500.0
2007-07-02 15:15:00,30.7,30.72,30.7,30.72,56400.0,22.2744,22.289,22.2744,22.289,56400.0
2007-07-02 15:20:00,30.71,30.71,30.69,30.71,84300.0,22.2817,22.2817,22.2672,22.2817,84300.0
2007-07-02 15:25:00,30.7,30.72,30.7,30.72,94900.0,22.2744,22.289,22.2744,22.289,94900.0
2007-07-02 15:30:00,30.71,30.72,30.7,30.71,71600.0,22.2817,22.289,22.2744,22.2817,71600.0
2007-07-02 15:35:00,30.7,30.73,30.7,30.7,178700.0,22.2744,22.2962,22.2744,22.2744,178700.0
2007-07-02 15:40:00,30.71,30.73,30.68,30.69,265800.0,22.2817,22.2962,22.2599,22.2672,265800.0
2007-07-02 15:45:00,30.69,30.69,30.65,30.66,160600.0,22.2672,22.2672,22.2382,22.2454,160600.0
2007-07-02 15:50:00,30.66,30.69,30.65,30.67,251600.0,22.2454,22.2672,22.2382,22.2527,251600.0
2007-07-02 15:55:00,30.67,30.73,30.67,30.73,246700.0,22.2527,22.2962,22.2527,22.2962,246700.0
2007-07-03 09:30:00,30.71,30.72,30.7,30.72,87400.0,22.2817,22.289,22.2744,22.289,87400.0
2007-07-03 09:35:00,30.72,30.77,30.7,30.76,96700.0,22.289,22.3252,22.2744,22.318,96700.0
2007-07-03 09:40:00,30.76,30.78,30.68,30.74,139600.0,22.318,22.3325,22.2599,22.3035,139600.0
2007-07-03 09:45:00,30.73,30.75,30.65,30.66,182900.0,22.2962,22.3107,22.2382,22.2454,182900.0
2007-07-03 09:50:00,30.66,30.73,30.62,30.7,162500.0,22.2454,22.2962,22.2164,22.2744,162500.0
2007-07-03 09:55:00,30.7,30.72,30.66,30.69,185100.0,22.2744,22.289,22.2454,22.2672,185100.0
2007-07-03 10:00:00,30.69,30.71,30.66,30.67,184300.0,22.2672,22.2817,22.2454,22.2527,184300.0
2007-07-03 10:05:00,30.67,30.7,30.67,30.68,88600.0,22.2527,22.2744,22.2527,22.2599,88600.0
2007-07-03 10:10:00,30.67,30.7,30.64,30.69,128900.0,22.2527,22.2744,22.2309,22.2672,128900.0
2007-07-03 10:15:00,30.68,30.7,30.67,30.69,62300.0,22.2599,22.2744,22.2527,22.2672,62300.0
2007-07-03 10:20:00,30.69,30.7,30.68,30.69,97200.0,22.2672,22.2744,22.2599,22.2672,97200.0
2007-07-03 10:25:00,30.69,30.7,30.68,30.7,58300.0,22.2672,22.2744,22.2599,22.2744,58300.0
2007-07-03 10:30:00,30.69,30.7,30.67,30.68,88100.0,22.2672,22.2744,22.2527,22.2599,88100.0
2007-07-03 10:35:00,30.68,30.69,30.63,30.65,115000.0,22.2599,22.2672,22.2237,22.2382,115000.0
2007-07-03 10:40:00,30.65,30.66,30.6,30.62,103300.0,22.2382,22.2454,22.2019,22.2164,103300.0
2007-07-03 10:45:00,30.62,30.64,30.6,30.63,108700.0,22.2164,22.2309,22.2019,22.2237,108700.0
2007-07-03 10:50:00,30.63,30.64,30.6,30.61,74000.0,22.2237,22.2309,22.2019,22.2091,74000.0
2007-07-03 10:55:00,30.6,30.61,30.58,30.58,129700.0,22.2019,22.2091,22.1874,22.1874,129700.0
2007-07-03 11:00:00,30.58,30.59,30.53,30.53,178600.0,22.1874,22.1946,22.1511,22.1511,178600.0
2007-07-03 11:05:00,30.53,30.58,30.51,30.58,152700.0,22.1511,22.1874,22.1366,22.1874,152700.0
2007-07-03 11:10:00,30.57,30.58,30.5,30.51,158600.0,22.1801,22.1874,22.1293,22.1366,158600.0
2007-07-03 11:15:00,30.51,30.54,30.49,30.52,133900.0,22.1366,22.1584,22.1221,22.1438,133900.0
2007-07-03 11:20:00,30.53,30.59,30.52,30.58,142800.0,22.1511,22.1946,22.1438,22.1874,142800.0
2007-07-03 11:25:00,30.58,30.59,30.57,30.58,96700.0,22.1874,22.1946,22.1801,22.1874,96700.0
2007-07-03 11:30:00,30.58,30.62,30.57,30.61,88800.0,22.1874,22.2164,22.1801,22.2091,88800.0
2007-07-03 11:35:00,30.62,30.67,30.6,30.66,106600.0,22.2164,22.2527,22.2019,22.2454,106600.0
2007-07-03 11:40:00,30.66,30.68,30.61,30.63,100500.0,22.2454,22.2599,22.2091,22.2237,100500.0
2007-07-03 11:45:00,30.63,30.66,30.62,30.66,149300.0,22.2237,22.2454,22.2164,22.2454,149300.0
2007-07-03 11:50:00,30.66,30.67,30.65,30.66,60200.0,22.2454,22.2527,22.2382,22.2454,60200.0
2007-07-03 11:55:00,30.67,30.7,30.66,30.7,75900.0,22.2527,22.2744,22.2454,22.2744,75900.0
2007-07-03 12:00:00,30.7,30.7,30.69,30.69,56200.0,22.2744,22.2744,22.2672,22.2672,56200.0
2007-07-03 12:05:00,30.7,30.7,30.68,30.68,63400.0,22.2744,22.2744,22.2599,22.2599,63400.0
2007-07-03 12:10:00,30.68,30.71,30.67,30.7,137200.0,22.2599,22.2817,22.2527,22.2744,137200.0
2007-07-03 12:15:00,30.71,30.71,30.68,30.7,114800.0,22.2817,22.2817,22.2599,22.2744,114800.0
2007-07-03 12:20:00,30.71,30.72,30.68,30.71,111300.0,22.2817,22.289,22.2599,22.2817,111300.0
2007-07-03 12:25:00,30.71,30.72,30.66,30.68,103300.0,22.2817,22.289,22.2454,22.2599,103300.0
2007-07-03 12:30:00,30.69,30.71,30.67,30.7,148400.0,22.2672,22.2817,22.2527,22.2744,148400.0
2007-07-03 12:35:00,30.7,30.74,30.69,30.71,192100.0,22.2744,22.3035,22.2672,22.2817,192100.0
2007-07-03 12:40:00,30.7,30.76,30.69,30.76,130700.0,22.2744,22.318,22.2672,22.318,130700.0
2007-07-03 12:45:00,30.76,30.77,30.72,30.73,153200.0,22.318,22.3252,22.289,22.2962,153200.0
2007-07-03 12:50:00,30.74,30.74,30.72,30.72,94100.0,22.3035,22.3035,22.289,22.289,94100.0
2007-07-03 12:55:00,30.73,30.81,30.73,30.76,164600.0,22.2962,22.3543,22.2962,22.318,164600.0
2007-07-05 09:30:00,30.69,30.8,30.59,30.61,138000.0,22.2672,22.347,22.1946,22.2091,138000.0
2007-07-05 09:35:00,30.61,30.65,30.6,30.6,80000.0,22.2091,22.2382,22.2019,22.2019,80000.0
2007-07-05 09:40:00,30.61,30.69,30.61,30.63,113100.0,22.2091,22.2672,22.2091,22.2237,113100.0
2007-07-05 09:45:00,30.62,30.64,30.55,30.58,144800.0,22.2164,22.2309,22.1656,22.1874,144800.0
2007-07-05 09:50:00,30.58,30.61,30.55,30.59,79700.0,22.1874,22.2091,22.1656,22.1946,79700.0
2007-07-05 09:55:00,30.58,30.6,30.54,30.59,144400.0,22.1874,22.2019,22.1584,22.1946,144400.0
2007-07-05 10:00:00,30.6,30.64,30.56,30.58,91500.0,22.2019,22.2309,22.1729,22.1874,91500.0
2007-07-05 10:05:00,30.58,30.59,30.52,30.58,153400.0,22.1874,22.1946,22.1438,22.1874,153400.0
2007-07-05 10:10:00,30.57,30.59,30.5,30.52,101300.0,22.1801,22.1946,22.1293,22.1438,101300.0
2007-07-05 10:15:00,30.51,30.56,30.51,30.55,113600.0,22.1366,22.1729,22.1366,22.1656,113600.0
2007-07-05 10:20:00,30.55,30.58,30.53,30.56,69100.0,22.1656,22.1874,22.1511,22.1729,69100.0
2007-07-05 10:25:00,30.56,30.59,30.53,30.56,71400.0,22.1729,22.1946,22.1511,22.1729,71400.0
2007-07-05 10:30:00,30.57,30.64,30.57,30.61,80400.0,22.1801,22.2309,22.1801,22.2091,80400.0
2007-07-05 10:35:00,30.62,30.67,30.61,30.65,88100.0,22.2164,22.2527,22.2091,22.2382,88100.0
2007-07-05 10:40:00,30.65,30.67,30.63,30.66,41400.0,22.2382,22.2527,22.2237,22.2454,41400.0
2007-07-05 10:45:00,30.66,30.68,30.65,30.66,61500.0,22.2454,22.2599,22.2382,22.2454,61500.0
2007-07-05 10:50:00,30.66,30.72,30.62,30.71,97700.0,22.2454,22.289,22.2164,22.2817,97700.0
2007-07-05 10:55:00,30.71,30.75,30.71,30.72,88100.0,22.2817,22.3107,22.2817,22.289,88100.0
2007-07-05 11:00:00,30.72,30.72,30.62,30.63,93700.0,22.289,22.289,22.2164,22.2237,93700.0
2007-07-05 11:05:00,30.63,30.72,30.63,30.68,91400.0,22.2237,22.289,22.2237,22.2599,91400.0
2007-07-05 11:10:00,30.68,30.74,30.67,30.73,70100.0,22.2599,22.3035,22.2527,22.2962,70100.0
2007-07-05 11:15:00,30.73,30.73,30.67,30.68,67700.0,22.2962,22.2962,22.2527,22.2599,67700.0
2007-07-05 11:20:00,30.69,30.73,30.68,30.7,93900.0,22.2672,22.2962,22.2599,22.2744,93900.0
2007-07-05 11:25:00,30.7,30.73,30.7,30.72,26600.0,22.2744,22.2962,22.2744,22.289,26600.0
2007-07-05 11:30:00,30.72,30.73,30.7,30.7,45400.0,22.289,22.2962,22.2744,22.2744,45400.0
2007-07-05 11:35:00,30.71,30.71,30.7,30.71,24300.0,22.2817,22.2817,22.2744,22.2817,24300.0
2007-07-05 11:40:00,30.71,30.75,30.7,30.73,58700.0,22.2817,22.3107,22.2744,22.2962,58700.0
2007-07-05 11:45:00,30.73,30.75,30.72,30.75,35600.0,22.2962,22.3107,22.289,22.3107,35600.0
2007-07-05 11:50:00,30.74,30.75,30.7,30.71,69200.0,22.3035,22.3107,22.2744,22.2817,69200.0
2007-07-05 11:55:00,30.71,30.72,30.7,30.71,29600.0,22.2817,22.289,22.2744,22.2817,29600.0
2007-07-05 12:00:00,30.71,30.74,30.68,30.72,73900.0,22.2817,22.3035,22.2599,22.289,73900.0
2007-07-05 12:05:00,30.72,30.73,30.66,30.69,56800.0,22.289,22.2962,22.2454,22.2672,56800.0
2007-07-05 12:10:00,30.69,30.7,30.65,30.7,75700.0,22.2672,22.2744,22.2382,22.2744,75700.0
2007-07-05 12:15:00,30.7,30.71,30.66,30.66,38700.0,22.2744,22.2817,22.2454,22.2454,38700.0
2007-07-05 12:20:00,30.67,30.7,30.66,30.67,46500.0,22.2527,22.2744,22.2454,22.2527,46500.0
2007-07-05 12:25:00,30.68,30.68,30.61,30.61,101400.0,22.2599,22.2599,22.2091,22.2091,101400.0
2007-07-05 12:30:00,30.62,30.64,30.61,30.63,54200.0,22.2164,22.2309,22.2091,22.2237,54200.0
2007-07-05 12:35:00,30.63,30.68,30.63,30.64,47300.0,22.2237,22.2599,22.2237,22.2309,47300.0
2007-07-05 12:40:00,30.64,30.67,30.64,30.67,12700.0,22.2309,22.2527,22.2309,22.2527,12700.0
2007-07-05 12:45:00,30.67,30.68,30.62,30.63,45000.0,22.2527,22.2599,22.2164,22.2237,45000.0
2007-07-05 12:50:00,30.62,30.65,30.62,30.63,97700.0,22.2164,22.2382,22.2164,22.2237,97700.0
2007-07-05 12:55:00,30.63,30.65,30.63,30.64,19400.0,22.2237,22.2382,22.2237,22.2309,19400.0
2007-07-05 13:00:00,30.64,30.64,30.63,30.63,6900.0,22.2309,22.2309,22.2237,22.2237,6900.0
2007-07-05 13:05:00,30.64,30.65,30.63,30.64,31600.0,22.2309,22.2382,22.2237,22.2309,31600.0
2007-07-05 13:10:00,30.64,30.68,30.63,30.66,44500.0,22.2309,22.2599,22.2237,22.2454,44500.0
2007-07-05 13:15:00,30.66,30.67,30.65,30.67,23100.0,22.2454,22.2527,22.2382,22.2527,23100.0
2007-07-05 13:20:00,30.67,30.68,30.65,30.68,20600.0,22.2527,22.2599,22.2382,22.2599,20600.0
2007-07-05 13:25:00,30.67,30.68,30.67,30.67,23900.0,22.2527,22.2599,22.2527,22.2527,23900.0
2007-07-05 13:30:00,30.67,30.68,30.66,30.66,47800.0,22.2527,22.2599,22.2454,22.2454,47800.0
2007-07-05 13:35:00,30.66,30.7,30.54,30.69,48300.0,22.2454,22.2744,22.1584,22.2672,48300.0
2007-07-05 13:40:00,30.69,30.7,30.67,30.7,58400.0,22.2672,22.2744,22.2527,22.2744,58400.0
2007-07-05 13:45:00,30.7,30.72,30.7,30.72,32500.0,22.2744,22.289,22.2744,22.289,32500.0
2007-07-05 13:50:00,30.71,30.72,30.69,30.7,79900.0,22.2817,22.289,22.2672,22.2744,79900.0
2007-07-05 13:55:00,30.69,30.72,30.69,30.69,26300.0,22.2672,22.289,22.2672,22.2672,26300.0
2007-07-05 14:00:00,30.7,30.71,30.68,30.7,58800.0,22.2744,22.2817,22.2599,22.2744,58800.0
2007-07-05 14:05:00,30.71,30.72,30.7,30.72,35000.0,22.2817,22.289,22.2744,22.289,35000.0
2007-07-05 14:10:00,30.71,30.73,30.71,30.72,50800.0,22.2817,22.2962,22.2817,22.289,50800.0
2007-07-05 14:15:00,30.73,30.75,30.71,30.72,56500.0,22.2962,22.3107,22.2817,22.289,56500.0
2007-07-05 14:20:00,30.72,30.74,30.72,30.74,22200.0,22.289,22.3035,22.289,22.3035,22200.0
2007-07-05 14:25:00,30.73,30.75,30.73,30.75,57200.0,22.2962,22.3107,22.2962,22.3107,57200.0
2007-07-05 14:30:00,30.75,30.77,30.74,30.77,27700.0,22.3107,22.3252,22.3035,22.3252,27700.0
2007-07-05 14:35:00,30.77,30.8,30.76,30.8,99000.0,22.3252,22.347,22.318,22.347,99000.0
2007-07-05 14:40:00,30.79,30.83,30.79,30.82,92700.0,22.3397,22.3688,22.3397,22.3615,92700.0
2007-07-05 14:45:00,30.83,30.85,30.82,30.84,43200.0,22.3688,22.3833,22.3615,22.376,43200.0
2007-07-05 14:50:00,30.84,30.84,30.81,30.81,56900.0,22.376,22.376,22.3543,22.3543,56900.0
2007-07-05 14:55:00,30.81,30.82,30.8,30.82,57800.0,22.3543,22.3615,22.347,22.3615,57800.0
2007-07-05 15:00:00,30.83,30.84,30.78,30.81,116700.0,22.3688,22.376,22.3325,22.3543,116700.0
2007-07-05 15:05:00,30.8,30.81,30.78,30.79,102200.0,22.347,22.3543,22.3325,22.3397,102200.0
2007-07-05 15:10:00,30.79,30.79,30.76,30.77,125900.0,22.3397,22.3397,22.318,22.3252,125900.0
2007-07-05 15:15:00,30.77,30.78,30.74,30.74,103900.0,22.3252,22.3325,22.3035,22.3035,103900.0
2007-07-05 15:20:00,30.74,30.76,30.74,30.75,59900.0,22.3035,22.318,22.3035,22.3107,59900.0
2007-07-05 15:25:00,30.75,30.78,30.72,30.74,139100.0,22.3107,22.3325,22.289,22.3035,139100.0
2007-07-05 15:30:00,30.73,30.77,30.73,30.77,67700.0,22.2962,22.3252,22.2962,22.3252,67700.0
2007-07-05 15:35:00,30.77,30.78,30.75,30.76,117900.0,22.3252,22.3325,22.3107,22.318,117900.0
2007-07-05 15:40:00,30.77,30.78,30.75,30.77,182500.0,22.3252,22.3325,22.3107,22.3252,182500.0
2007-07-05 15:45:00,30.78,30.85,30.78,30.82,97600.0,22.3325,22.3833,22.3325,22.3615,97600.0
2007-07-05 15:50:00,30.82,30.84,30.8,30.8,184900.0,22.3615,22.376,22.347,22.347,184900.0
2007-07-05 15:55:00,30.81,30.83,30.78,30.78,354300.0,22.3543,22.3688,22.3325,22.3325,354300.0
2007-07-06 09:30:00,30.7,30.98,30.6,30.61,84700.0,22.2744,22.4776,22.2019,22.2091,84700.0
2007-07-06 09:35:00,30.61,30.7,30.55,30.55,135300.0,22.2091,22.2744,22.1656,22.1656,135300.0
2007-07-06 09:40:00,30.56,30.62,30.51,30.59,145000.0,22.1729,22.2164,22.1366,22.1946,145000.0
2007-07-06 09:45:00,30.58,30.58,30.53,30.54,238400.0,22.1874,22.1874,22.1511,22.1584,238400.0
2007-07-06 09:50:00,30.55,30.58,30.52,30.53,184700.0,22.1656,22.1874,22.1438,22.1511,184700.0
2007-07-06 09:55:00,30.53,30.54,30.5,30.5,155100.0,22.1511,22.1584,22.1293,22.1293,155100.0
2007-07-06 10:00:00,30.51,30.51,30.48,30.5,230200.0,22.1366,22.1366,22.1148,22.1293,230200.0
2007-07-06 10:05:00,30.5,30.58,30.5,30.57,186600.0,22.1293,22.1874,22.1293,22.1801,186600.0
2007-07-06 10:10:00,30.57,30.63,30.56,30.6,150600.0,22.1801,22.2237,22.1729,22.2019,150600.0
2007-07-06 10:15:00,30.58,30.66,30.57,30.65,80100.0,22.1874,22.2454,22.1801,22.2382,80100.0
2007-07-06 10:20:00,30.64,30.64,30.59,30.6,111100.0,22.2309,22.2309,22.1946,22.2019,111100.0
2007-07-06 10:25:00,30.59,30.61,30.59,30.6,91300.0,22.1946,22.2091,22.1946,22.2019,91300.0
2007-07-06 10:30:00,30.61,30.67,30.6,30.67,138600.0,22.2091,22.2527,22.2019,22.2527,138600.0
2007-07-06 10:35:00,30.67,30.67,30.56,30.6,213800.0,22.2527,22.2527,22.1729,22.2019,213800.0
2007-07-06 10:40:00,30.61,30.63,30.6,30.63,115000.0,22.2091,22.2237,22.2019,22.2237,115000.0
2007-07-06 10:45:00,30.63,30.65,30.62,30.64,66000.0,22.2237,22.2382,22.2164,22.2309,66000.0
2007-07-06 10:50:00,30.64,30.69,30.62,30.64,169400.0,22.2309,22.2672,22.2164,22.2309,169400.0
2007-07-06 10:55:00,30.64,30.65,30.61,30.62,92800.0,22.2309,22.2382,22.2091,22.2164,92800.0
2007-07-06 11:00:00,30.62,30.73,30.62,30.73,121100.0,22.2164,22.2962,22.2164,22.2962,121100.0
2007-07-06 11:05:00,30.73,30.74,30.7,30.73,191200.0,22.2962,22.3035,22.2744,22.2962,191200.0
2007-07-06 11:10:00,30.74,30.86,30.74,30.82,210600.0,22.3035,22.3905,22.3035,22.3615,210600.0
2007-07-06 11:15:00,30.83,30.9,30.8,30.85,131000.0,22.3688,22.4196,22.347,22.3833,131000.0
2007-07-06 11:20:00,30.85,30.92,30.83,30.9,155100.0,22.3833,22.4341,22.3688,22.4196,155100.0
2007-07-06 11:25:00,30.9,30.91,30.89,30.91,54700.0,22.4196,22.4268,22.4123,22.4268,54700.0
2007-07-06 11:30:00,30.91,30.95,30.9,30.94,131400.0,22.4268,22.4558,22.4196,22.4486,131400.0
2007-07-06 11:35:00,30.94,30.99,30.94,30.97,207900.0,22.4486,22.4849,22.4486,22.4703,207900.0
2007-07-06 11:40:00,30.97,30.99,30.96,30.98,97200.0,22.4703,22.4849,22.4631,22.4776,97200.0
2007-07-06 11:45:00,30.98,31.03,30.98,30.98,187300.0,22.4776,22.5139,22.4776,22.4776,187300.0
2007-07-06 11:50:00,30.98,31.0,30.94,30.97,110300.0,22.4776,22.4921,22.4486,22.4703,110300.0
2007-07-06 11:55:00,30.96,30.97,30.92,30.93,78600.0,22.4631,22.4703,22.4341,22.4413,78600.0
2007-07-06 12:00:00,30.93,30.98,30.92,30.97,89500.0,22.4413,22.4776,22.4341,22.4703,89500.0
2007-07-06 12:05:00,30.97,30.98,30.95,30.95,41200.0,22.4703,22.4776,22.4558,22.4558,41200.0
2007-07-06 12:10:00,30.96,30.99,30.94,30.95,86900.0,22.4631,22.4849,22.4486,22.4558,86900.0
2007-07-06 12:15:00,30.96,30.97,30.9,30.94,135600.0,22.4631,22.4703,22.4196,22.4486,135600.0
2007-07-06 12:20:00,30.95,30.97,30.91,30.93,76600.0,22.4558,22.4703,22.4268,22.4413,76600.0
2007-07-06 12:25:00,30.94,30.97,30.91,30.96,54000.0,22.4486,22.4703,22.4268,22.4631,54000.0
2007-07-06 12:30:00,30.95,30.97,30.93,30.96,46100.0,22.4558,22.4703,22.4413,22.4631,46100.0
2007-07-06 12:35:00,30.96,30.97,30.95,30.96,76400.0,22.4631,22.4703,22.4558,22.4631,76400.0
2007-07-06 12:40:00,30.95,30.97,30.95,30.96,24000.0,22.4558,22.4703,22.4558,22.4631,24000.0
2007-07-06 12:45:00,30.95,30.99,30.95,30.95,53400.0,22.4558,22.4849,22.4558,22.4558,53400.0
2007-07-06 12:50:00,30.95,30.99,30.95,30.98,38600.0,22.4558,22.4849,22.4558,22.4776,38600.0
2007-07-06 12:55:00,30.99,31.02,30.98,31.02,55700.0,22.4849,22.5066,22.4776,22.5066,55700.0
2007-07-06 13:00:00,31.01,31.05,31.0,31.01,97100.0,22.4994,22.5284,22.4921,22.4994,97100.0
2007-07-06 13:05:00,31.01,31.02,31.0,31.01,20300.0,22.4994,22.5066,22.4921,22.4994,20300.0
2007-07-06 13:10:00,31.02,31.02,30.98,31.0,74300.0,22.5066,22.5066,22.4776,22.4921,74300.0
2007-07-06 13:15:00,31.01,31.05,31.0,31.0,95900.0,22.4994,22.5284,22.4921,22.4921,95900.0
2007-07-06 13:20:00,31.0,31.05,31.0,31.04,44600.0,22.4921,22.5284,22.4921,22.5211,44600.0
2007-07-06 13:25:00,31.04,31.05,31.02,31.03,100500.0,22.5211,22.5284,22.5066,22.5139,100500.0
2007-07-06 13:30:00,31.02,31.05,31.0,31.04,62600.0,22.5066,22.5284,22.4921,22.5211,62600.0
2007-07-06 13:35:00,31.03,31.03,31.0,31.01,50900.0,22.5139,22.5139,22.4921,22.4994,50900.0
2007-07-06 13:40:00,31.01,31.04,30.99,31.01,72800.0,22.4994,22.5211,22.4849,22.4994,72800.0
2007-07-06 13:45:00,31.01,31.03,31.0,31.02,66200.0,22.4994,22.5139,22.4921,22.5066,66200.0
2007-07-06 13:50:00,31.02,31.02,31.0,31.02,48400.0,22.5066,22.5066,22.4921,22.5066,48400.0
2007-07-06 13:55:00,31.02,31.04,31.01,31.03,52400.0,22.5066,22.5211,22.4994,22.5139,52400.0
2007-07-06 14:00:00,31.03,31.05,31.02,31.04,58800.0,22.5139,22.5284,22.5066,22.5211,58800.0
2007-07-06 14:05:00,31.04,31.06,31.03,31.06,48200.0,22.5211,22.5356,22.5139,22.5356,48200.0
2007-07-06 14:10:00,31.06,31.09,31.04,31.08,130900.0,22.5356,22.5574,22.5211,22.5502,130900.0
2007-07-06 14:15:00,31.08,31.11,31.07,31.1,166600.0,22.5502,22.5719,22.5429,22.5647,166600.0
2007-07-06 14:20:00,31.11,31.12,31.06,31.08,116200.0,22.5719,22.5792,22.5356,22.5502,116200.0
2007-07-06 14:25:00,31.08,31.08,31.05,31.05,146800.0,22.5502,22.5502,22.5284,22.5284,146800.0
2007-07-06 14:30:00,31.05,31.1,31.05,31.1,120900.0,22.5284,22.5647,22.5284,22.5647,120900.0
2007-07-06 14:35:00,31.1,31.15,31.09,31.13,142100.0,22.5647,22.6009,22.5574,22.5864,142100.0
2007-07-06 14:40:00,31.13,31.13,31.08,31.11,72000.0,22.5864,22.5864,22.5502,22.5719,72000.0
2007-07-06 14:45:00,31.12,31.14,31.09,31.1,78200.0,22.5792,22.5937,22.5574,22.5647,78200.0
2007-07-06 14:50:00,31.09,31.11,31.08,31.09,62300.0,22.5574,22.5719,22.5502,22.5574,62300.0
2007-07-06 14:55:00,31.09,31.12,31.09,31.1,75000.0,22.5574,22.5792,22.5574,22.5647,75000.0
2007-07-06 15:00:00,31.1,31.14,31.1,31.14,78100.0,22.5647,22.5937,22.5647,22.5937,78100.0
2007-07-06 15:05:00,31.13,31.14,31.11,31.14,86100.0,22.5864,22.5937,22.5719,22.5937,86100.0
2007-07-06 15:10:00,31.14,31.15,31.1,31.12,105200.0,22.5937,22.6009,22.5647,22.5792,105200.0
2007-07-06 15:15:00,31.12,31.15,31.12,31.13,77700.0,22.5792,22.6009,22.5792,22.5864,77700.0
2007-07-06 15:20:00,31.14,31.14,31.09,31.1,143300.0,22.5937,22.5937,22.5574,22.5647,143300.0
2007-07-06 15:25:00,31.1,31.13,31.08,31.12,137900.0,22.5647,22.5864,22.5502,22.5792,137900.0
2007-07-06 15:30:00,31.11,31.13,31.1,31.13,85000.0,22.5719,22.5864,22.5647,22.5864,85000.0
2007-07-06 15:35:00,31.12,31.14,31.1,31.13,67700.0,22.5792,22.5937,22.5647,22.5864,67700.0
2007-07-06 15:40:00,31.13,31.14,31.1,31.13,87000.0,22.5864,22.5937,22.5647,22.5864,87000.0
2007-07-06 15:45:00,31.13,31.13,31.1,31.11,136800.0,22.5864,22.5864,22.5647,22.5719,136800.0
2007-07-06 15:50:00,31.12,31.12,31.05,31.08,190700.0,22.5792,22.5792,22.5284,22.5502,190700.0
2007-07-06 15:55:00,31.07,31.11,31.06,31.11,154700.0,22.5429,22.5719,22.5356,22.5719,154700.0
2007-07-09 09:30:00,31.22,31.31,31.04,31.16,153100.0,22.6517,22.717,22.5211,22.6082,153100.0
2007-07-09 09:35:00,31.16,31.19,31.12,31.14,91100.0,22.6082,22.63,22.5792,22.5937,91100.0
2007-07-09 09:40:00,31.14,31.19,31.12,31.16,127700.0,22.5937,22.63,22.5792,22.6082,127700.0
2007-07-09 09:45:00,31.16,31.18,31.07,31.13,147100.0,22.6082,22.6227,22.5429,22.5864,147100.0
2007-07-09 09:50:00,31.13,31.18,31.09,31.14,135300.0,22.5864,22.6227,22.5574,22.5937,135300.0
2007-07-09 09:55:00,31.13,31.15,31.01,31.02,173300.0,22.5864,22.6009,22.4994,22.5066,173300.0
2007-07-09 10:00:00,31.02,31.09,31.0,31.05,143300.0,22.5066,22.5574,22.4921,22.5284,143300.0
2007-07-09 10:05:00,31.06,31.06,31.0,31.04,66300.0,22.5356,22.5356,22.4921,22.5211,66300.0
2007-07-09 10:10:00,31.03,31.05,30.97,31.03,123700.0,22.5139,22.5284,22.4703,22.5139,123700.0
2007-07-09 10:15:00,31.03,31.05,30.96,30.98,190700.0,22.5139,22.5284,22.4631,22.4776,190700.0
2007-07-09 10:20:00,30.99,31.01,30.95,31.0,233200.0,22.4849,22.4994,22.4558,22.4921,233200.0
2007-07-09 10:25:00,31.0,31.01,30.97,30.98,75300.0,22.4921,22.4994,22.4703,22.4776,75300.0
2007-07-09 10:30:00,30.98,30.99,30.97,30.98,116900.0,22.4776,22.4849,22.4703,22.4776,116900.0
2007-07-09 10:35:00,30.99,30.99,30.87,30.89,194300.0,22.4849,22.4849,22.3978,22.4123,194300.0
2007-07-09 10:40:00,30.88,30.88,30.72,30.74,302500.0,22.405,22.405,22.289,22.3035,302500.0
2007-07-09 10:45:00,30.74,30.74,30.66,30.7,179400.0,22.3035,22.3035,22.2454,22.2744,179400.0
2007-07-09 10:50:00,30.7,30.74,30.68,30.69,205700.0,22.2744,22.3035,22.2599,22.2672,205700.0
2007-07-09 10:55:00,30.7,30.73,30.67,30.68,122400.0,22.2744,22.2962,22.2527,22.2599,122400.0
2007-07-09 11:00:00,30.69,30.79,30.68,30.78,108100.0,22.2672,22.3397,22.2599,22.3325,108100.0
2007-07-09 11:05:00,30.78,30.79,30.75,30.77,112700.0,22.3325,22.3397,22.3107,22.3252,112700.0
2007-07-09 11:10:00,30.76,30.77,30.68,30.71,236000.0,22.318,22.3252,22.2599,22.2817,236000.0
2007-07-09 11:15:00,30.71,30.8,30.71,30.8,128400.0,22.2817,22.347,22.2817,22.347,128400.0
2007-07-09 11:20:00,30.8,30.84,30.79,30.84,67700.0,22.347,22.376,22.3397,22.376,67700.0
2007-07-09 11:25:00,30.84,30.93,30.84,30.88,85500.0,22.376,22.4413,22.376,22.405,85500.0
2007-07-09 11:30:00,30.87,30.9,30.86,30.89,67100.0,22.3978,22.4196,22.3905,22.4123,67100.0
2007-07-09 11:35:00,30.89,30.9,30.87,30.9,83400.0,22.4123,22.4196,22.3978,22.4196,83400.0
2007-07-09 11:40:00,30.9,30.9,30.85,30.85,52400.0,22.4196,22.4196,22.3833,22.3833,52400.0
2007-07-09 11:45:00,30.86,30.87,30.81,30.83,65700.0,22.3905,22.3978,22.3543,22.3688,65700.0
2007-07-09 11:50:00,30.82,30.83,30.8,30.8,35600.0,22.3615,22.3688,22.347,22.347,35600.0
2007-07-09 11:55:00,30.81,30.83,30.8,30.81,122700.0,22.3543,22.3688,22.347,22.3543,122700.0
2007-07-09 12:00:00,30.8,30.83,30.8,30.81,37000.0,22.347,22.3688,22.347,22.3543,37000.0
2007-07-09 12:05:00,30.81,30.81,30.78,30.78,31300.0,22.3543,22.3543,22.3325,22.3325,31300.0
2007-07-09 12:10:00,30.78,30.78,30.75,30.77,44000.0,22.3325,22.3325,22.3107,22.3252,44000.0
2007-07-09 12:15:00,30.77,30.82,30.76,30.81,44200.0,22.3252,22.3615,22.318,22.3543,44200.0
2007-07-09 12:20:00,30.82,30.82,30.76,30.77,64200.0,22.3615,22.3615,22.318,22.3252,64200.0
2007-07-09 12:25:00,30.76,30.78,30.76,30.77,28300.0,22.318,22.3325,22.318,22.3252,28300.0
2007-07-09 12:30:00,30.77,30.84,30.77,30.81,84500.0,22.3252,22.376,22.3252,22.3543,84500.0
2007-07-09 12:35:00,30.82,30.82,30.79,30.79,32400.0,22.3615,22.3615,22.3397,22.3397,32400.0
2007-07-09 12:40:00,30.79,30.83,30.78,30.8,54500.0,22.3397,22.3688,22.3325,22.347,54500.0
2007-07-09 12:45:00,30.8,30.83,30.8,30.81,62100.0,22.347,22.3688,22.347,22.3543,62100.0
2007-07-09 12:50:00,30.82,30.9,30.8,30.89,109800.0,22.3615,22.4196,22.347,22.4123,109800.0
2007-07-09 12:55:00,30.89,30.89,30.84,30.85,70000.0,22.4123,22.4123,22.376,22.3833,70000.0
2007-07-09 13:00:00,30.86,30.86,30.81,30.85,73200.0,22.3905,22.3905,22.3543,22.3833,73200.0
2007-07-09 13:05:00,30.85,30.87,30.81,30.83,129800.0,22.3833,22.3978,22.3543,22.3688,129800.0
2007-07-09 13:10:00,30.82,30.87,30.82,30.86,33800.0,22.3615,22.3978,22.3615,22.3905,33800.0
2007-07-09 13:15:00,30.86,30.89,30.85,30.88,34500.0,22.3905,22.4123,22.3833,22.405,34500.0
2007-07-09 13:20:00,30.88,30.9,30.87,30.9,139500.0,22.405,22.4196,22.3978,22.4196,139500.0
2007-07-09 13:25:00,30.9,30.95,30.89,30.9,79400.0,22.4196,22.4558,22.4123,22.4196,79400.0
2007-07-09 13:30:00,30.9,30.9,30.86,30.88,89500.0,22.4196,22.4196,22.3905,22.405,89500.0
2007-07-09 13:35:00,30.88,30.9,30.86,30.87,71700.0,22.405,22.4196,22.3905,22.3978,71700.0
2007-07-09 13:40:00,30.87,30.89,30.86,30.89,73900.0,22.3978,22.4123,22.3905,22.4123,73900.0
2007-07-09 13:45:00,30.89,30.9,30.86,30.88,74500.0,22.4123,22.4196,22.3905,22.405,74500.0
2007-07-09 13:50:00,30.88,30.89,30.86,30.89,102900.0,22.405,22.4123,22.3905,22.4123,102900.0
2007-07-09 13:55:00,30.89,30.89,30.85,30.87,78800.0,22.4123,22.4123,22.3833,22.3978,78800.0
2007-07-09 14:00:00,30.88,30.89,30.87,30.88,36600.0,22.405,22.4123,22.3978,22.405,36600.0
2007-07-09 14:05:00,30.88,30.88,30.83,30.86,135200.0,22.405,22.405,22.3688,22.3905,135200.0
2007-07-09 14:10:00,30.85,30.86,30.82,30.83,111700.0,22.3833,22.3905,22.3615,22.3688,111700.0
2007-07-09 14:15:00,30.83,30.84,30.8,30.82,65700.0,22.3688,22.376,22.347,22.3615,65700.0
2007-07-09 14:20:00,30.81,30.83,30.79,30.8,36300.0,22.3543,22.3688,22.3397,22.347,36300.0
2007-07-09 14:25:00,30.79,30.8,30.76,30.79,65200.0,22.3397,22.347,22.318,22.3397,65200.0
2007-07-09 14:30:00,30.8,30.8,30.77,30.79,43900.0,22.347,22.347,22.3252,22.3397,43900.0
2007-07-09 14:35:00,30.79,30.85,30.78,30.79,74700.0,22.3397,22.3833,22.3325,22.3397,74700.0
2007-07-09 14:40:00,30.8,30.84,30.79,30.83,35800.0,22.347,22.376,22.3397,22.3688,35800.0
2007-07-09 14:45:00,30.83,30.86,30.81,30.82,138100.0,22.3688,22.3905,22.3543,22.3615,138100.0
2007-07-09 14:50:00,30.83,30.86,30.82,30.84,206800.0,22.3688,22.3905,22.3615,22.376,206800.0
2007-07-09 14:55:00,30.83,30.87,30.83,30.85,41600.0,22.3688,22.3978,22.3688,22.3833,41600.0
2007-07-09 15:00:00,30.86,30.89,30.85,30.86,70600.0,22.3905,22.4123,22.3833,22.3905,70600.0
2007-07-09 15:05:00,30.85,30.88,30.85,30.88,57500.0,22.3833,22.405,22.3833,22.405,57500.0
2007-07-09 15:10:00,30.88,30.88,30.84,30.87,136300.0,22.405,22.405,22.376,22.3978,136300.0
2007-07-09 15:15:00,30.87,30.87,30.84,30.86,55100.0,22.3978,22.3978,22.376,22.3905,55100.0
2007-07-09 15:20:00,30.86,30.87,30.84,30.86,94800.0,22.3905,22.3978,22.376,22.3905,94800.0
2007-07-09 15:25:00,30.85,30.86,30.81,30.82,126000.0,22.3833,22.3905,22.3543,22.3615,126000.0
2007-07-09 15:30:00,30.82,30.83,30.79,30.82,59400.0,22.3615,22.3688,22.3397,22.3615,59400.0
2007-07-09 15:35:00,30.83,30.83,30.8,30.8,54000.0,22.3688,22.3688,22.347,22.347,54000.0
2007-07-09 15:40:00,30.8,30.8,30.77,30.77,124000.0,22.347,22.347,22.3252,22.3252,124000.0
2007-07-09 15:45:00,30.77,30.78,30.77,30.77,64800.0,22.3252,22.3325,22.3252,22.3252,64800.0
2007-07-09 15:50:00,30.77,30.77,30.75,30.75,132300.0,22.3252,22.3252,22.3107,22.3107,132300.0
2007-07-09 15:55:00,30.76,30.78,30.73,30.74,307600.0,22.318,22.3325,22.2962,22.3035,307600.0
2007-07-10 09:30:00,30.3,30.48,30.26,30.4,390300.0,21.9842,22.1148,21.9552,22.0568,390300.0
2007-07-10 09:35:00,30.42,30.52,30.4,30.46,218300.0,22.0713,22.1438,22.0568,22.1003,218300.0
2007-07-10 09:40:00,30.46,30.47,30.35,30.41,298800.0,22.1003,22.1076,22.0205,22.064,298800.0
2007-07-10 09:45:00,30.41,30.42,30.36,30.42,159800.0,22.064,22.0713,22.0278,22.0713,159800.0
2007-07-10 09:50:00,30.41,30.47,30.38,30.44,187600.0,22.064,22.1076,22.0423,22.0858,187600.0
2007-07-10 09:55:00,30.44,30.51,30.44,30.46,145200.0,22.0858,22.1366,22.0858,22.1003,145200.0
2007-07-10 10:00:00,30.47,30.47,30.36,30.41,182500.0,22.1076,22.1076,22.0278,22.064,182500.0
2007-07-10 10:05:00,30.41,30.42,30.31,30.34,261800.0,22.064,22.0713,21.9915,22.0132,261800.0
2007-07-10 10:10:00,30.34,30.37,30.31,30.31,190700.0,22.0132,22.035,21.9915,21.9915,190700.0
2007-07-10 10:15:00,30.32,30.35,30.32,30.34,161000.0,21.9987,22.0205,21.9987,22.0132,161000.0
2007-07-10 10:20:00,30.34,30.38,30.32,30.36,143700.0,22.0132,22.0423,21.9987,22.0278,143700.0
2007-07-10 10:25:00,30.35,30.36,30.31,30.32,108600.0,22.0205,22.0278,21.9915,21.9987,108600.0
2007-07-10 10:30:00,30.33,30.33,30.25,30.26,169800.0,22.006,22.006,21.9479,21.9552,169800.0
2007-07-10 10:35:00,30.25,30.25,30.2,30.2,492900.0,21.9479,21.9479,21.9117,21.9117,492900.0
2007-07-10 10:40:00,30.19,30.21,30.13,30.15,191300.0,21.9044,21.9189,21.8609,21.8754,191300.0
2007-07-10 10:45:00,30.14,30.17,30.07,30.1,332700.0,21.8681,21.8899,21.8173,21.8391,332700.0
2007-07-10 10:50:00,30.1,30.14,30.09,30.11,67400.0,21.8391,21.8681,21.8319,21.8464,67400.0
2007-07-10 10:55:00,30.12,30.18,30.12,30.17,85900.0,21.8536,21.8972,21.8536,21.8899,85900.0
2007-07-10 11:00:00,30.17,30.24,30.15,30.16,73500.0,21.8899,21.9407,21.8754,21.8826,73500.0
2007-07-10 11:05:00,30.16,30.18,30.13,30.16,101900.0,21.8826,21.8972,21.8609,21.8826,101900.0
2007-07-10 11:10:00,30.17,30.2,30.13,30.17,69800.0,21.8899,21.9117,21.8609,21.8899,69800.0
2007-07-10 11:15:00,30.16,30.24,30.15,30.22,247100.0,21.8826,21.9407,21.8754,21.9262,247100.0
2007-07-10 11:20:00,30.22,30.26,30.22,30.22,96400.0,21.9262,21.9552,21.9262,21.9262,96400.0
2007-07-10 11:25:00,30.22,30.23,30.19,30.2,79800.0,21.9262,21.9334,21.9044,21.9117,79800.0
2007-07-10 11:30:00,30.2,30.22,30.11,30.12,209100.0,21.9117,21.9262,21.8464,21.8536,209100.0
2007-07-10 11:35:00,30.12,30.14,30.08,30.12,184000.0,21.8536,21.8681,21.8246,21.8536,184000.0
2007-07-10 11:40:00,30.13,30.14,30.1,30.11,102700.0,21.8609,21.8681,21.8391,21.8464,102700.0
2007-07-10 11:45:00,30.12,30.12,30.1,30.11,39200.0,21.8536,21.8536,21.8391,21.8464,39200.0
2007-07-10 11:50:00,30.11,30.16,30.11,30.13,92800.0,21.8464,21.8826,21.8464,21.8609,92800.0
2007-07-10 11:55:00,30.12,30.14,30.11,30.13,46900.0,21.8536,21.8681,21.8464,21.8609,46900.0
2007-07-10 12:00:00,30.13,30.14,30.08,30.09,252500.0,21.8609,21.8681,21.8246,21.8319,252500.0
2007-07-10 12:05:00,30.09,30.1,30.04,30.05,141700.0,21.8319,21.8391,21.7956,21.8028,141700.0
2007-07-10 12:10:00,30.06,30.06,30.0,30.02,197900.0,21.8101,21.8101,21.7666,21.7811,197900.0
2007-07-10 12:15:00,30.02,30.04,30.01,30.04,86400.0,21.7811,21.7956,21.7738,21.7956,86400.0
2007-07-10 12:20:00,30.04,30.07,30.04,30.05,109700.0,21.7956,21.8173,21.7956,21.8028,109700.0
2007-07-10 12:25:00,30.04,30.07,30.04,30.07,57300.0,21.7956,21.8173,21.7956,21.8173,57300.0
2007-07-10 12:30:00,30.07,30.07,30.04,30.06,87100.0,21.8173,21.8173,21.7956,21.8101,87100.0
2007-07-10 12:35:00,30.07,30.12,30.05,30.12,142200.0,21.8173,21.8536,21.8028,21.8536,142200.0
2007-07-10 12:40:00,30.12,30.13,30.04,30.05,92600.0,21.8536,21.8609,21.7956,21.8028,92600.0
2007-07-10 12:45:00,30.04,30.07,30.04,30.06,92700.0,21.7956,21.8173,21.7956,21.8101,92700.0
2007-07-10 12:50:00,30.06,30.06,30.05,30.06,24700.0,21.8101,21.8101,21.8028,21.8101,24700.0
2007-07-10 12:55:00,30.06,30.09,30.05,30.08,109700.0,21.8101,21.8319,21.8028,21.8246,109700.0
2007-07-10 13:00:00,30.08,30.15,30.05,30.05,164700.0,21.8246,21.8754,21.8028,21.8028,164700.0
2007-07-10 13:05:00,30.05,30.08,30.03,30.05,98200.0,21.8028,21.8246,21.7883,21.8028,98200.0
2007-07-10 13:10:00,30.05,30.12,30.05,30.11,75500.0,21.8028,21.8536,21.8028,21.8464,75500.0
2007-07-10 13:15:00,30.1,30.11,30.01,30.06,92300.0,21.8391,21.8464,21.7738,21.8101,92300.0
2007-07-10 13:20:00,30.06,30.07,30.0,30.05,535400.0,21.8101,21.8173,21.7666,21.8028,535400.0
2007-07-10 13:25:00,30.04,30.04,30.02,30.03,133200.0,21.7956,21.7956,21.7811,21.7883,133200.0
2007-07-10 13:30:00,30.03,30.13,30.02,30.13,120700.0,21.7883,21.8609,21.7811,21.8609,120700.0
2007-07-10 13:35:00,30.12,30.15,30.11,30.14,66900.0,21.8536,21.8754,21.8464,21.8681,66900.0
2007-07-10 13:40:00,30.14,30.14,30.06,30.08,117300.0,21.8681,21.8681,21.8101,21.8246,117300.0
2007-07-10 13:45:00,30.08,30.08,30.0,30.04,152000.0,21.8246,21.8246,21.7666,21.7956,152000.0
2007-07-10 13:50:00,30.04,30.06,30.0,30.04,111700.0,21.7956,21.8101,21.7666,21.7956,111700.0
2007-07-10 13:55:00,30.03,30.07,30.03,30.04,118800.0,21.7883,21.8173,21.7883,21.7956,118800.0
2007-07-10 14:00:00,30.04,30.08,30.02,30.07,160600.0,21.7956,21.8246,21.7811,21.8173,160600.0
2007-07-10 14:05:00,30.07,30.11,30.07,30.09,270100.0,21.8173,21.8464,21.8173,21.8319,270100.0
2007-07-10 14:10:00,30.09,30.1,30.04,30.04,151800.0,21.8319,21.8391,21.7956,21.7956,151800.0
2007-07-10 14:15:00,30.04,30.12,30.04,30.1,127400.0,21.7956,21.8536,21.7956,21.8391,127400.0
2007-07-10 14:20:00,30.11,30.11,30.07,30.09,119700.0,21.8464,21.8464,21.8173,21.8319,119700.0
2007-07-10 14:25:00,30.1,30.1,30.05,30.06,110900.0,21.8391,21.8391,21.8028,21.8101,110900.0
2007-07-10 14:30:00,30.06,30.09,30.05,30.09,124400.0,21.8101,21.8319,21.8028,21.8319,124400.0
2007-07-10 14:35:00,30.09,30.15,30.08,30.1,184700.0,21.8319,21.8754,21.8246,21.8391,184700.0
2007-07-10 14:40:00,30.11,30.17,30.1,30.14,516300.0,21.8464,21.8899,21.8391,21.8681,516300.0
2007-07-10 14:45:00,30.14,30.16,30.1,30.14,189800.0,21.8681,21.8826,21.8391,21.8681,189800.0
2007-07-10 14:50:00,30.14,30.17,30.12,30.16,154800.0,21.8681,21.8899,21.8536,21.8826,154800.0
2007-07-10 14:55:00,30.16,30.17,30.12,30.14,116300.0,21.8826,21.8899,21.8536,21.8681,116300.0
2007-07-10 15:00:00,30.13,30.15,30.12,30.13,74000.0,21.8609,21.8754,21.8536,21.8609,74000.0
2007-07-10 15:05:00,30.13,30.13,30.05,30.06,171400.0,21.8609,21.8609,21.8028,21.8101,171400.0
2007-07-10 15:10:00,30.06,30.09,30.01,30.02,205500.0,21.8101,21.8319,21.7738,21.7811,205500.0
2007-07-10 15:15:00,30.03,30.07,30.02,30.06,115000.0,21.7883,21.8173,21.7811,21.8101,115000.0
2007-07-10 15:20:00,30.06,30.07,30.03,30.04,111600.0,21.8101,21.8173,21.7883,21.7956,111600.0
2007-07-10 15:25:00,30.04,30.05,30.01,30.05,177300.0,21.7956,21.8028,21.7738,21.8028,177300.0
2007-07-10 15:30:00,30.05,30.05,30.0,30.0,215200.0,21.8028,21.8028,21.7666,21.7666,215200.0
2007-07-10 15:35:00,30.01,30.03,29.98,30.01,318000.0,21.7738,21.7883,21.752,21.7738,318000.0
2007-07-10 15:40:00,30.01,30.01,29.94,29.98,540200.0,21.7738,21.7738,21.723,21.752,540200.0
2007-07-10 15:45:00,29.98,29.99,29.92,29.95,261800.0,21.752,21.7593,21.7085,21.7303,261800.0
2007-07-10 15:50:00,29.95,30.04,29.95,30.03,320900.0,21.7303,21.7956,21.7303,21.7883,320900.0
2007-07-10 15:55:00,30.03,30.05,30.0,30.0,564400.0,21.7883,21.8028,21.7666,21.7666,564400.0
2007-07-11 09:30:00,29.87,30.0,29.76,29.95,9500.0,21.6722,21.7666,21.5924,21.7303,9500.0
2007-07-11 09:35:00,29.96,30.0,29.74,29.88,640700.0,21.7375,21.7666,21.5779,21.6795,640700.0
2007-07-11 09:40:00,29.88,29.94,29.81,29.88,113700.0,21.6795,21.723,21.6287,21.6795,113700.0
2007-07-11 09:45:00,29.88,29.9,29.82,29.85,204700.0,21.6795,21.694,21.636,21.6577,204700.0
2007-07-11 09:50:00,29.85,29.87,29.7,29.71,319400.0,21.6577,21.6722,21.5489,21.5561,319400.0
2007-07-11 09:55:00,29.71,29.73,29.6,29.6,300500.0,21.5561,21.5707,21.4763,21.4763,300500.0
2007-07-11 10:00:00,29.61,29.63,29.54,29.57,435200.0,21.4836,21.4981,21.4328,21.4546,435200.0
2007-07-11 10:05:00,29.57,29.64,29.53,29.62,303900.0,21.4546,21.5054,21.4255,21.4908,303900.0
2007-07-11 10:10:00,29.62,29.68,29.6,29.66,210300.0,21.4908,21.5344,21.4763,21.5199,210300.0
2007-07-11 10:15:00,29.66,29.69,29.64,29.66,260000.0,21.5199,21.5416,21.5054,21.5199,260000.0
2007-07-11 10:20:00,29.66,29.68,29.62,29.65,227900.0,21.5199,21.5344,21.4908,21.5126,227900.0
2007-07-11 10:25:00,29.65,29.75,29.65,29.7,306000.0,21.5126,21.5852,21.5126,21.5489,306000.0
2007-07-11 10:30:00,29.7,29.72,29.66,29.69,161700.0,21.5489,21.5634,21.5199,21.5416,161700.0
2007-07-11 10:35:00,29.68,29.71,29.66,29.68,307200.0,21.5344,21.5561,21.5199,21.5344,307200.0
2007-07-11 10:40:00,29.69,29.69,29.66,29.68,158800.0,21.5416,21.5416,21.5199,21.5344,158800.0
2007-07-11 10:45:00,29.69,29.75,29.66,29.75,292600.0,21.5416,21.5852,21.5199,21.5852,292600.0
2007-07-11 10:50:00,29.75,29.78,29.69,29.71,342200.0,21.5852,21.6069,21.5416,21.5561,342200.0
2007-07-11 10:55:00,29.71,29.73,29.69,29.72,220800.0,21.5561,21.5707,21.5416,21.5634,220800.0
2007-07-11 11:00:00,29.72,29.73,29.69,29.71,164300.0,21.5634,21.5707,21.5416,21.5561,164300.0
2007-07-11 11:05:00,29.71,29.75,29.71,29.74,90300.0,21.5561,21.5852,21.5561,21.5779,90300.0
2007-07-11 11:10:00,29.74,29.76,29.66,29.7,151800.0,21.5779,21.5924,21.5199,21.5489,151800.0
2007-07-11 11:15:00,29.7,29.75,29.68,29.74,112100.0,21.5489,21.5852,21.5344,21.5779,112100.0
2007-07-11 11:20:00,29.74,29.83,29.73,29.83,102600.0,21.5779,21.6432,21.5707,21.6432,102600.0
2007-07-11 11:25:00,29.83,29.85,29.77,29.78,94100.0,21.6432,21.6577,21.5997,21.6069,94100.0
2007-07-11 11:30:00,29.79,29.79,29.74,29.75,99000.0,21.6142,21.6142,21.5779,21.5852,99000.0
2007-07-11 11:35:00,29.74,29.8,29.74,29.76,153900.0,21.5779,21.6214,21.5779,21.5924,153900.0
2007-07-11 11:40:00,29.76,29.79,29.75,29.76,204800.0,21.5924,21.6142,21.5852,21.5924,204800.0
2007-07-11 11:45:00,29.76,29.77,29.75,29.75,119000.0,21.5924,21.5997,21.5852,21.5852,119000.0
2007-07-11 11:50:00,29.76,29.77,29.74,29.76,101700.0,21.5924,21.5997,21.5779,21.5924,101700.0
2007-07-11 11:55:00,29.76,29.77,29.74,29.77,654200.0,21.5924,21.5997,21.5779,21.5997,654200.0
2007-07-11 12:00:00,29.77,29.85,29.77,29.81,118200.0,21.5997,21.6577,21.5997,21.6287,118200.0
2007-07-11 12:05:00,29.8,29.84,29.8,29.8,333500.0,21.6214,21.6505,21.6214,21.6214,333500.0
2007-07-11 12:10:00,29.8,29.81,29.76,29.76,66000.0,21.6214,21.6287,21.5924,21.5924,66000.0
2007-07-11 12:15:00,29.76,29.77,29.73,29.77,140200.0,21.5924,21.5997,21.5707,21.5997,140200.0
2007-07-11 12:20:00,29.76,29.78,29.73,29.75,87400.0,21.5924,21.6069,21.5707,21.5852,87400.0
2007-07-11 12:25:00,29.76,29.82,29.75,29.8,101900.0,21.5924,21.636,21.5852,21.6214,101900.0
2007-07-11 12:30:00,29.8,29.83,29.77,29.79,89500.0,21.6214,21.6432,21.5997,21.6142,89500.0
2007-07-11 12:35:00,29.8,29.81,29.79,29.8,45200.0,21.6214,21.6287,21.6142,21.6214,45200.0
2007-07-11 12:40:00,29.8,29.81,29.77,29.78,106200.0,21.6214,21.6287,21.5997,21.6069,106200.0
2007-07-11 12:45:00,29.79,29.83,29.77,29.81,123000.0,21.6142,21.6432,21.5997,21.6287,123000.0
2007-07-11 12:50:00,29.81,29.83,29.8,29.82,69700.0,21.6287,21.6432,21.6214,21.636,69700.0
2007-07-11 12:55:00,29.82,29.83,29.81,29.82,155900.0,21.636,21.6432,21.6287,21.636,155900.0
2007-07-11 13:00:00,29.82,29.83,29.81,29.82,96900.0,21.636,21.6432,21.6287,21.636,96900.0
2007-07-11 13:05:00,29.82,29.86,29.81,29.86,89000.0,21.636,21.665,21.6287,21.665,89000.0
2007-07-11 13:10:00,29.87,29.89,29.86,29.89,200100.0,21.6722,21.6867,21.665,21.6867,200100.0
2007-07-11 13:15:00,29.89,29.9,29.89,29.9,88200.0,21.6867,21.694,21.6867,21.694,88200.0
2007-07-11 13:20:00,29.9,29.92,29.89,29.92,77200.0,21.694,21.7085,21.6867,21.7085,77200.0
2007-07-11 13:25:00,29.92,29.93,29.9,29.91,79700.0,21.7085,21.7158,21.694,21.7013,79700.0
2007-07-11 13:30:00,29.92,29.95,29.91,29.95,52100.0,21.7085,21.7303,21.7013,21.7303,52100.0
2007-07-11 13:35:00,29.95,30.02,29.94,30.01,121000.0,21.7303,21.7811,21.723,21.7738,121000.0
2007-07-11 13:40:00,30.02,30.02,29.99,30.01,45000.0,21.7811,21.7811,21.7593,21.7738,45000.0
2007-07-11 13:45:00,30.01,30.02,29.99,29.99,108400.0,21.7738,21.7811,21.7593,21.7593,108400.0
2007-07-11 13:50:00,29.99,30.01,29.97,30.01,147900.0,21.7593,21.7738,21.7448,21.7738,147900.0
2007-07-11 13:55:00,30.0,30.01,29.96,29.96,203200.0,21.7666,21.7738,21.7375,21.7375,203200.0
2007-07-11 14:00:00,29.96,30.01,29.95,30.0,101000.0,21.7375,21.7738,21.7303,21.7666,101000.0
2007-07-11 14:05:00,29.99,30.0,29.94,29.94,104700.0,21.7593,21.7666,21.723,21.723,104700.0
2007-07-11 14:10:00,29.95,29.97,29.89,29.96,101700.0,21.7303,21.7448,21.6867,21.7375,101700.0
2007-07-11 14:15:00,29.95,30.0,29.95,29.99,50900.0,21.7303,21.7666,21.7303,21.7593,50900.0
2007-07-11 14:20:00,29.99,30.01,29.99,30.0,63400.0,21.7593,21.7738,21.7593,21.7666,63400.0
2007-07-11 14:25:00,30.0,30.05,30.0,30.03,94600.0,21.7666,21.8028,21.7666,21.7883,94600.0
2007-07-11 14:30:00,30.04,30.04,29.97,29.99,213600.0,21.7956,21.7956,21.7448,21.7593,213600.0
2007-07-11 14:35:00,29.99,30.0,29.95,29.97,134600.0,21.7593,21.7666,21.7303,21.7448,134600.0
2007-07-11 14:40:00,29.96,29.98,29.9,29.95,150800.0,21.7375,21.752,21.694,21.7303,150800.0
2007-07-11 14:45:00,29.94,29.96,29.9,29.9,121400.0,21.723,21.7375,21.694,21.694,121400.0
2007-07-11 14:50:00,29.9,29.92,29.82,29.83,220000.0,21.694,21.7085,21.636,21.6432,220000.0
2007-07-11 14:55:00,29.83,29.89,29.82,29.86,120500.0,21.6432,21.6867,21.636,21.665,120500.0
2007-07-11 15:00:00,29.86,29.86,29.82,29.85,128400.0,21.665,21.665,21.636,21.6577,128400.0
2007-07-11 15:05:00,29.84,29.9,29.83,29.87,150900.0,21.6505,21.694,21.6432,21.6722,150900.0
2007-07-11 15:10:00,29.87,29.92,29.86,29.91,223200.0,21.6722,21.7085,21.665,21.7013,223200.0
2007-07-11 15:15:00,29.91,29.94,29.87,29.93,275500.0,21.7013,21.723,21.6722,21.7158,275500.0
2007-07-11 15:20:00,29.93,29.94,29.88,29.9,147700.0,21.7158,21.723,21.6795,21.694,147700.0
2007-07-11 15:25:00,29.9,29.93,29.89,29.93,158800.0,21.694,21.7158,21.6867,21.7158,158800.0
2007-07-11 15:30:00,29.93,29.98,29.91,29.98,118400.0,21.7158,21.752,21.7013,21.752,118400.0
2007-07-11 15:35:00,29.97,30.02,29.96,30.01,279900.0,21.7448,21.7811,21.7375,21.7738,279900.0
2007-07-11 15:40:00,30.01,30.02,29.83,30.01,222600.0,21.7738,21.7811,21.6432,21.7738,222600.0
2007-07-11 15:45:00,30.01,30.02,29.98,30.01,148000.0,21.7738,21.7811,21.752,21.7738,148000.0
2007-07-11 15:50:00,30.02,30.02,29.97,29.99,187800.0,21.7811,21.7811,21.7448,21.7593,187800.0
2007-07-11 15:55:00,30.0,30.02,29.99,30.02,187600.0,21.7666,21.7811,21.7593,21.7811,187600.0
2007-07-12 09:30:00,30.16,30.49,30.15,30.48,373700.0,21.8826,22.1221,21.8754,22.1148,373700.0
2007-07-12 09:35:00,30.49,30.57,30.44,30.48,262700.0,22.1221,22.1801,22.0858,22.1148,262700.0
2007-07-12 09:40:00,30.47,30.6,30.45,30.55,191300.0,22.1076,22.2019,22.0931,22.1656,191300.0
2007-07-12 09:45:00,30.55,30.62,30.53,30.56,193400.0,22.1656,22.2164,22.1511,22.1729,193400.0
2007-07-12 09:50:00,30.57,30.65,30.53,30.63,263100.0,22.1801,22.2382,22.1511,22.2237,263100.0
2007-07-12 09:55:00,30.64,30.69,30.61,30.65,180200.0,22.2309,22.2672,22.2091,22.2382,180200.0
2007-07-12 10:00:00,30.65,30.68,30.5,30.54,227500.0,22.2382,22.2599,22.1293,22.1584,227500.0
2007-07-12 10:05:00,30.54,30.54,30.41,30.42,115800.0,22.1584,22.1584,22.064,22.0713,115800.0
2007-07-12 10:10:00,30.42,30.53,30.41,30.52,79300.0,22.0713,22.1511,22.064,22.1438,79300.0
2007-07-12 10:15:00,30.51,30.52,30.44,30.46,114500.0,22.1366,22.1438,22.0858,22.1003,114500.0
2007-07-12 10:20:00,30.45,30.45,30.28,30.28,153100.0,22.0931,22.0931,21.9697,21.9697,153100.0
2007-07-12 10:25:00,30.29,30.31,30.23,30.23,86400.0,21.977,21.9915,21.9334,21.9334,86400.0
2007-07-12 10:30:00,30.23,30.36,30.23,30.36,104400.0,21.9334,22.0278,21.9334,22.0278,104400.0
2007-07-12 10:35:00,30.35,30.38,30.26,30.28,92400.0,22.0205,22.0423,21.9552,21.9697,92400.0
2007-07-12 10:40:00,30.27,30.29,30.22,30.24,39200.0,21.9625,21.977,21.9262,21.9407,39200.0
2007-07-12 10:45:00,30.24,30.32,30.24,30.32,105500.0,21.9407,21.9987,21.9407,21.9987,105500.0
2007-07-12 10:50:00,30.32,30.4,30.31,30.39,45300.0,21.9987,22.0568,21.9915,22.0495,45300.0
2007-07-12 10:55:00,30.39,30.4,30.35,30.38,96300.0,22.0495,22.0568,22.0205,22.0423,96300.0
2007-07-12 11:00:00,30.38,30.42,30.37,30.39,59500.0,22.0423,22.0713,22.035,22.0495,59500.0
2007-07-12 11:05:00,30.39,30.47,30.39,30.46,80600.0,22.0495,22.1076,22.0495,22.1003,80600.0
2007-07-12 11:10:00,30.46,30.47,30.42,30.44,57900.0,22.1003,22.1076,22.0713,22.0858,57900.0
2007-07-12 11:15:00,30.45,30.48,30.43,30.43,48500.0,22.0931,22.1148,22.0785,22.0785,48500.0
2007-07-12 11:20:00,30.43,30.51,30.43,30.49,95200.0,22.0785,22.1366,22.0785,22.1221,95200.0
2007-07-12 11:25:00,30.48,30.52,30.45,30.5,42500.0,22.1148,22.1438,22.0931,22.1293,42500.0
2007-07-12 11:30:00,30.5,30.57,30.02,30.56,115400.0,22.1293,22.1801,21.7811,22.1729,115400.0
2007-07-12 11:35:00,30.56,30.57,30.51,30.55,121100.0,22.1729,22.1801,22.1366,22.1656,121100.0
2007-07-12 11:40:00,30.56,30.6,30.54,30.55,112600.0,22.1729,22.2019,22.1584,22.1656,112600.0
2007-07-12 11:45:00,30.55,30.56,30.5,30.54,93300.0,22.1656,22.1729,22.1293,22.1584,93300.0
2007-07-12 11:50:00,30.55,30.56,30.53,30.55,56200.0,22.1656,22.1729,22.1511,22.1656,56200.0
2007-07-12 11:55:00,30.55,30.57,30.54,30.55,71100.0,22.1656,22.1801,22.1584,22.1656,71100.0
2007-07-12 12:00:00,30.54,30.55,30.51,30.51,146000.0,22.1584,22.1656,22.1366,22.1366,146000.0
2007-07-12 12:05:00,30.51,30.55,30.5,30.51,54600.0,22.1366,22.1656,22.1293,22.1366,54600.0
2007-07-12 12:10:00,30.51,30.58,30.51,30.54,98800.0,22.1366,22.1874,22.1366,22.1584,98800.0
2007-07-12 12:15:00,30.54,30.56,30.51,30.51,52200.0,22.1584,22.1729,22.1366,22.1366,52200.0
2007-07-12 12:20:00,30.51,30.51,30.47,30.51,69500.0,22.1366,22.1366,22.1076,22.1366,69500.0
2007-07-12 12:25:00,30.5,30.53,30.49,30.53,40200.0,22.1293,22.1511,22.1221,22.1511,40200.0
2007-07-12 12:30:00,30.53,30.54,30.51,30.53,58300.0,22.1511,22.1584,22.1366,22.1511,58300.0
2007-07-12 12:35:00,30.53,30.53,30.5,30.5,57500.0,22.1511,22.1511,22.1293,22.1293,57500.0
2007-07-12 12:40:00,30.5,30.53,30.48,30.5,64200.0,22.1293,22.1511,22.1148,22.1293,64200.0
2007-07-12 12:45:00,30.5,30.52,30.48,30.5,29200.0,22.1293,22.1438,22.1148,22.1293,29200.0
2007-07-12 12:50:00,30.51,30.52,30.5,30.52,45100.0,22.1366,22.1438,22.1293,22.1438,45100.0
2007-07-12 12:55:00,30.51,30.56,30.51,30.56,41300.0,22.1366,22.1729,22.1366,22.1729,41300.0
2007-07-12 13:00:00,30.56,30.58,30.54,30.54,56000.0,22.1729,22.1874,22.1584,22.1584,56000.0
2007-07-12 13:05:00,30.54,30.59,30.54,30.57,66800.0,22.1584,22.1946,22.1584,22.1801,66800.0
2007-07-12 13:10:00,30.57,30.61,30.56,30.59,83700.0,22.1801,22.2091,22.1729,22.1946,83700.0
2007-07-12 13:15:00,30.6,30.61,30.57,30.58,43800.0,22.2019,22.2091,22.1801,22.1874,43800.0
2007-07-12 13:20:00,30.57,30.61,30.57,30.6,54700.0,22.1801,22.2091,22.1801,22.2019,54700.0
2007-07-12 13:25:00,30.6,30.63,30.59,30.63,77300.0,22.2019,22.2237,22.1946,22.2237,77300.0
2007-07-12 13:30:00,30.62,30.65,30.61,30.64,59200.0,22.2164,22.2382,22.2091,22.2309,59200.0
2007-07-12 13:35:00,30.64,30.65,30.59,30.6,45900.0,22.2309,22.2382,22.1946,22.2019,45900.0
2007-07-12 13:40:00,30.6,30.67,30.6,30.64,77600.0,22.2019,22.2527,22.2019,22.2309,77600.0
2007-07-12 13:45:00,30.64,30.64,30.59,30.62,35700.0,22.2309,22.2309,22.1946,22.2164,35700.0
2007-07-12 13:50:00,30.62,30.62,30.61,30.61,26400.0,22.2164,22.2164,22.2091,22.2091,26400.0
2007-07-12 13:55:00,30.61,30.65,30.59,30.59,75500.0,22.2091,22.2382,22.1946,22.1946,75500.0
2007-07-12 14:00:00,30.59,30.61,30.55,30.56,84200.0,22.1946,22.2091,22.1656,22.1729,84200.0
2007-07-12 14:05:00,30.56,30.56,30.5,30.5,85400.0,22.1729,22.1729,22.1293,22.1293,85400.0
2007-07-12 14:10:00,30.5,30.51,30.47,30.48,44200.0,22.1293,22.1366,22.1076,22.1148,44200.0
2007-07-12 14:15:00,30.47,30.56,30.47,30.56,116400.0,22.1076,22.1729,22.1076,22.1729,116400.0
2007-07-12 14:20:00,30.55,30.55,30.47,30.5,134400.0,22.1656,22.1656,22.1076,22.1293,134400.0
2007-07-12 14:25:00,30.49,30.54,30.49,30.51,78000.0,22.1221,22.1584,22.1221,22.1366,78000.0
2007-07-12 14:30:00,30.51,30.53,30.5,30.53,42400.0,22.1366,22.1511,22.1293,22.1511,42400.0
2007-07-12 14:35:00,30.53,30.56,30.52,30.55,57100.0,22.1511,22.1729,22.1438,22.1656,57100.0
2007-07-12 14:40:00,30.55,30.65,30.55,30.64,221000.0,22.1656,22.2382,22.1656,22.2309,221000.0
2007-07-12 14:45:00,30.64,30.65,30.58,30.61,217100.0,22.2309,22.2382,22.1874,22.2091,217100.0
2007-07-12 14:50:00,30.6,30.63,30.59,30.62,112300.0,22.2019,22.2237,22.1946,22.2164,112300.0
2007-07-12 14:55:00,30.61,30.65,30.6,30.63,137000.0,22.2091,22.2382,22.2019,22.2237,137000.0
2007-07-12 15:00:00,30.62,30.67,30.62,30.62,160800.0,22.2164,22.2527,22.2164,22.2164,160800.0
2007-07-12 15:05:00,30.62,30.66,30.62,30.65,214700.0,22.2164,22.2454,22.2164,22.2382,214700.0
2007-07-12 15:10:00,30.64,30.67,30.63,30.66,142400.0,22.2309,22.2527,22.2237,22.2454,142400.0
2007-07-12 15:15:00,30.67,30.7,30.65,30.68,142400.0,22.2527,22.2744,22.2382,22.2599,142400.0
2007-07-12 15:20:00,30.69,30.69,30.62,30.62,128000.0,22.2672,22.2672,22.2164,22.2164,128000.0
2007-07-12 15:25:00,30.63,30.63,30.57,30.59,217200.0,22.2237,22.2237,22.1801,22.1946,217200.0
2007-07-12 15:30:00,30.6,30.66,30.58,30.6,182400.0,22.2019,22.2454,22.1874,22.2019,182400.0
2007-07-12 15:35:00,30.6,30.65,30.6,30.62,233900.0,22.2019,22.2382,22.2019,22.2164,233900.0
2007-07-12 15:40:00,30.62,30.66,30.62,30.64,365400.0,22.2164,22.2454,22.2164,22.2309,365400.0
2007-07-12 15:45:00,30.64,30.72,30.64,30.72,256300.0,22.2309,22.289,22.2309,22.289,256300.0
2007-07-12 15:50:00,30.72,30.73,30.69,30.71,470400.0,22.289,22.2962,22.2672,22.2817,470400.0
2007-07-12 15:55:00,30.71,30.74,30.67,30.74,449900.0,22.2817,22.3035,22.2527,22.3035,449900.0
2007-07-13 09:30:00,30.7,30.7,30.24,30.46,128100.0,22.2744,22.2744,21.9407,22.1003,128100.0
2007-07-13 09:35:00,30.46,30.54,30.35,30.4,131400.0,22.1003,22.1584,22.0205,22.0568,131400.0
2007-07-13 09:40:00,30.4,30.46,30.37,30.43,86400.0,22.0568,22.1003,22.035,22.0785,86400.0
2007-07-13 09:45:00,30.43,30.54,30.43,30.5,124100.0,22.0785,22.1584,22.0785,22.1293,124100.0
2007-07-13 09:50:00,30.51,30.53,30.37,30.38,95700.0,22.1366,22.1511,22.035,22.0423,95700.0
2007-07-13 09:55:00,30.38,30.39,30.24,30.25,238300.0,22.0423,22.0495,21.9407,21.9479,238300.0
2007-07-13 10:00:00,30.26,30.44,30.26,30.28,178500.0,21.9552,22.0858,21.9552,21.9697,178500.0
2007-07-13 10:05:00,30.28,30.34,30.28,30.31,64700.0,21.9697,22.0132,21.9697,21.9915,64700.0
2007-07-13 10:10:00,30.31,30.35,30.28,30.3,84500.0,21.9915,22.0205,21.9697,21.9842,84500.0
2007-07-13 10:15:00,30.29,30.31,30.24,30.26,109900.0,21.977,21.9915,21.9407,21.9552,109900.0
2007-07-13 10:20:00,30.26,30.29,30.25,30.28,78300.0,21.9552,21.977,21.9479,21.9697,78300.0
2007-07-13 10:25:00,30.29,30.4,30.28,30.38,151600.0,21.977,22.0568,21.9697,22.0423,151600.0
2007-07-13 10:30:00,30.38,30.45,30.36,30.43,71900.0,22.0423,22.0931,22.0278,22.0785,71900.0
2007-07-13 10:35:00,30.44,30.46,30.42,30.44,59500.0,22.0858,22.1003,22.0713,22.0858,59500.0
2007-07-13 10:40:00,30.43,30.52,30.42,30.5,85100.0,22.0785,22.1438,22.0713,22.1293,85100.0
2007-07-13 10:45:00,30.49,30.55,30.48,30.53,100100.0,22.1221,22.1656,22.1148,22.1511,100100.0
2007-07-13 10:50:00,30.53,30.56,30.53,30.54,64300.0,22.1511,22.1729,22.1511,22.1584,64300.0
2007-07-13 10:55:00,30.53,30.53,30.48,30.5,135800.0,22.1511,22.1511,22.1148,22.1293,135800.0
2007-07-13 11:00:00,30.5,30.52,30.48,30.51,51100.0,22.1293,22.1438,22.1148,22.1366,51100.0
2007-07-13 11:05:00,30.51,30.58,30.51,30.58,58400.0,22.1366,22.1874,22.1366,22.1874,58400.0
2007-07-13 11:10:00,30.58,30.64,30.57,30.59,93500.0,22.1874,22.2309,22.1801,22.1946,93500.0
2007-07-13 11:15:00,30.59,30.61,30.54,30.61,68300.0,22.1946,22.2091,22.1584,22.2091,68300.0
2007-07-13 11:20:00,30.61,30.62,30.57,30.58,82400.0,22.2091,22.2164,22.1801,22.1874,82400.0
2007-07-13 11:25:00,30.58,30.62,30.57,30.61,60400.0,22.1874,22.2164,22.1801,22.2091,60400.0
2007-07-13 11:30:00,30.62,30.63,30.57,30.62,125500.0,22.2164,22.2237,22.1801,22.2164,125500.0
2007-07-13 11:35:00,30.61,30.65,30.61,30.63,39200.0,22.2091,22.2382,22.2091,22.2237,39200.0
2007-07-13 11:40:00,30.63,30.65,30.63,30.64,42600.0,22.2237,22.2382,22.2237,22.2309,42600.0
2007-07-13 11:45:00,30.65,30.65,30.64,30.65,36700.0,22.2382,22.2382,22.2309,22.2382,36700.0
2007-07-13 11:50:00,30.65,30.65,30.61,30.62,35100.0,22.2382,22.2382,22.2091,22.2164,35100.0
2007-07-13 11:55:00,30.62,30.62,30.55,30.56,40600.0,22.2164,22.2164,22.1656,22.1729,40600.0
2007-07-13 12:00:00,30.56,30.58,30.55,30.55,29400.0,22.1729,22.1874,22.1656,22.1656,29400.0
2007-07-13 12:05:00,30.55,30.56,30.54,30.54,31400.0,22.1656,22.1729,22.1584,22.1584,31400.0
2007-07-13 12:10:00,30.55,30.61,30.55,30.59,41800.0,22.1656,22.2091,22.1656,22.1946,41800.0
2007-07-13 12:15:00,30.59,30.6,30.57,30.6,25500.0,22.1946,22.2019,22.1801,22.2019,25500.0
2007-07-13 12:20:00,30.59,30.62,30.59,30.62,14200.0,22.1946,22.2164,22.1946,22.2164,14200.0
2007-07-13 12:25:00,30.61,30.62,30.6,30.61,27300.0,22.2091,22.2164,22.2019,22.2091,27300.0
2007-07-13 12:30:00,30.6,30.62,30.6,30.61,11000.0,22.2019,22.2164,22.2019,22.2091,11000.0
2007-07-13 12:35:00,30.62,30.63,30.61,30.62,26500.0,22.2164,22.2237,22.2091,22.2164,26500.0
2007-07-13 12:40:00,30.63,30.64,30.62,30.62,22300.0,22.2237,22.2309,22.2164,22.2164,22300.0
2007-07-13 12:45:00,30.62,30.62,30.56,30.6,91700.0,22.2164,22.2164,22.1729,22.2019,91700.0
2007-07-13 12:50:00,30.59,30.62,30.58,30.61,39300.0,22.1946,22.2164,22.1874,22.2091,39300.0
2007-07-13 12:55:00,30.62,30.64,30.62,30.63,19000.0,22.2164,22.2309,22.2164,22.2237,19000.0
2007-07-13 13:00:00,30.63,30.65,30.63,30.64,24400.0,22.2237,22.2382,22.2237,22.2309,24400.0
2007-07-13 13:05:00,30.64,30.65,30.63,30.64,34400.0,22.2309,22.2382,22.2237,22.2309,34400.0
2007-07-13 13:10:00,30.64,30.65,30.63,30.64,23100.0,22.2309,22.2382,22.2237,22.2309,23100.0
2007-07-13 13:15:00,30.64,30.64,30.63,30.63,8700.0,22.2309,22.2309,22.2237,22.2237,8700.0
2007-07-13 13:20:00,30.64,30.67,30.64,30.66,36700.0,22.2309,22.2527,22.2309,22.2454,36700.0
2007-07-13 13:25:00,30.67,30.67,30.64,30.66,34400.0,22.2527,22.2527,22.2309,22.2454,34400.0
2007-07-13 13:30:00,30.65,30.69,30.65,30.67,60600.0,22.2382,22.2672,22.2382,22.2527,60600.0
2007-07-13 13:35:00,30.67,30.7,30.67,30.69,32800.0,22.2527,22.2744,22.2527,22.2672,32800.0
2007-07-13 13:40:00,30.69,30.71,30.68,30.71,35500.0,22.2672,22.2817,22.2599,22.2817,35500.0
2007-07-13 13:45:00,30.71,30.75,30.7,30.74,40300.0,22.2817,22.3107,22.2744,22.3035,40300.0
2007-07-13 13:50:00,30.75,30.75,30.71,30.71,73000.0,22.3107,22.3107,22.2817,22.2817,73000.0
2007-07-13 13:55:00,30.71,30.73,30.7,30.71,54800.0,22.2817,22.2962,22.2744,22.2817,54800.0
2007-07-13 14:00:00,30.71,30.73,30.67,30.7,68200.0,22.2817,22.2962,22.2527,22.2744,68200.0
2007-07-13 14:05:00,30.7,30.72,30.7,30.71,29600.0,22.2744,22.289,22.2744,22.2817,29600.0
2007-07-13 14:10:00,30.72,30.74,30.69,30.7,100500.0,22.289,22.3035,22.2672,22.2744,100500.0
2007-07-13 14:15:00,30.71,30.71,30.68,30.69,40200.0,22.2817,22.2817,22.2599,22.2672,40200.0
2007-07-13 14:20:00,30.69,30.7,30.67,30.67,24000.0,22.2672,22.2744,22.2527,22.2527,24000.0
2007-07-13 14:25:00,30.68,30.68,30.6,30.61,133900.0,22.2599,22.2599,22.2019,22.2091,133900.0
2007-07-13 14:30:00,30.62,30.66,30.59,30.64,48700.0,22.2164,22.2454,22.1946,22.2309,48700.0
2007-07-13 14:35:00,30.65,30.68,30.63,30.67,67500.0,22.2382,22.2599,22.2237,22.2527,67500.0
2007-07-13 14:40:00,30.67,30.75,30.67,30.74,68400.0,22.2527,22.3107,22.2527,22.3035,68400.0
2007-07-13 14:45:00,30.75,30.77,30.74,30.76,53700.0,22.3107,22.3252,22.3035,22.318,53700.0
2007-07-13 14:50:00,30.76,30.8,30.75,30.78,92200.0,22.318,22.347,22.3107,22.3325,92200.0
2007-07-13 14:55:00,30.77,30.8,30.75,30.79,75100.0,22.3252,22.347,22.3107,22.3397,75100.0
2007-07-13 15:00:00,30.79,30.8,30.75,30.76,91300.0,22.3397,22.347,22.3107,22.318,91300.0
2007-07-13 15:05:00,30.76,30.8,30.76,30.76,52600.0,22.318,22.347,22.318,22.318,52600.0
2007-07-13 15:10:00,30.76,30.77,30.71,30.74,59700.0,22.318,22.3252,22.2817,22.3035,59700.0
2007-07-13 15:15:00,30.73,30.77,30.73,30.75,51500.0,22.2962,22.3252,22.2962,22.3107,51500.0
2007-07-13 15:20:00,30.76,30.77,30.74,30.76,38500.0,22.318,22.3252,22.3035,22.318,38500.0
2007-07-13 15:25:00,30.76,30.77,30.76,30.76,34900.0,22.318,22.3252,22.318,22.318,34900.0
2007-07-13 15:30:00,30.77,30.78,30.75,30.76,41700.0,22.3252,22.3325,22.3107,22.318,41700.0
2007-07-13 15:35:00,30.75,30.79,30.73,30.79,88300.0,22.3107,22.3397,22.2962,22.3397,88300.0
2007-07-13 15:40:00,30.79,30.85,30.78,30.84,134600.0,22.3397,22.3833,22.3325,22.376,134600.0
2007-07-13 15:45:00,30.84,30.86,30.8,30.82,125300.0,22.376,22.3905,22.347,22.3615,125300.0
2007-07-13 15:50:00,30.81,30.82,30.79,30.8,150200.0,22.3543,22.3615,22.3397,22.347,150200.0
2007-07-13 15:55:00,30.81,30.81,30.75,30.75,157900.0,22.3543,22.3543,22.3107,22.3107,157900.0
2007-07-16 09:30:00,30.56,30.65,30.55,30.65,113300.0,22.1729,22.2382,22.1656,22.2382,113300.0
2007-07-16 09:35:00,30.62,30.66,30.52,30.54,66500.0,22.2164,22.2454,22.1438,22.1584,66500.0
2007-07-16 09:40:00,30.54,30.58,30.51,30.55,83200.0,22.1584,22.1874,22.1366,22.1656,83200.0
2007-07-16 09:45:00,30.55,30.56,30.5,30.53,84700.0,22.1656,22.1729,22.1293,22.1511,84700.0
2007-07-16 09:50:00,30.54,30.57,30.45,30.46,132600.0,22.1584,22.1801,22.0931,22.1003,132600.0
2007-07-16 09:55:00,30.46,30.48,30.39,30.4,95000.0,22.1003,22.1148,22.0495,22.0568,95000.0
2007-07-16 10:00:00,30.4,30.45,30.33,30.34,170800.0,22.0568,22.0931,22.006,22.0132,170800.0
2007-07-16 10:05:00,30.35,30.36,30.3,30.33,143200.0,22.0205,22.0278,21.9842,22.006,143200.0
2007-07-16 10:10:00,30.33,30.35,30.32,30.34,76200.0,22.006,22.0205,21.9987,22.0132,76200.0
2007-07-16 10:15:00,30.33,30.35,30.32,30.34,117600.0,22.006,22.0205,21.9987,22.0132,117600.0
2007-07-16 10:20:00,30.35,30.37,30.33,30.35,113400.0,22.0205,22.035,22.006,22.0205,113400.0
2007-07-16 10:25:00,30.35,30.39,30.34,30.35,152000.0,22.0205,22.0495,22.0132,22.0205,152000.0
2007-07-16 10:30:00,30.34,30.35,30.33,30.33,76900.0,22.0132,22.0205,22.006,22.006,76900.0
2007-07-16 10:35:00,30.33,30.35,30.32,30.35,59900.0,22.006,22.0205,21.9987,22.0205,59900.0
2007-07-16 10:40:00,30.35,30.42,30.34,30.42,60800.0,22.0205,22.0713,22.0132,22.0713,60800.0
2007-07-16 10:45:00,30.42,30.42,30.38,30.4,110000.0,22.0713,22.0713,22.0423,22.0568,110000.0
2007-07-16 10:50:00,30.4,30.42,30.38,30.38,135400.0,22.0568,22.0713,22.0423,22.0423,135400.0
2007-07-16 10:55:00,30.39,30.39,30.35,30.35,122100.0,22.0495,22.0495,22.0205,22.0205,122100.0
2007-07-16 11:00:00,30.36,30.37,30.34,30.36,98300.0,22.0278,22.035,22.0132,22.0278,98300.0
2007-07-16 11:05:00,30.37,30.37,30.35,30.37,45600.0,22.035,22.035,22.0205,22.035,45600.0
2007-07-16 11:10:00,30.37,30.38,30.35,30.36,54300.0,22.035,22.0423,22.0205,22.0278,54300.0
2007-07-16 11:15:00,30.35,30.36,30.32,30.34,127300.0,22.0205,22.0278,21.9987,22.0132,127300.0
2007-07-16 11:20:00,30.34,30.37,30.33,30.37,73800.0,22.0132,22.035,22.006,22.035,73800.0
2007-07-16 11:25:00,30.36,30.38,30.36,30.38,59400.0,22.0278,22.0423,22.0278,22.0423,59400.0
2007-07-16 11:30:00,30.37,30.39,30.35,30.36,107700.0,22.035,22.0495,22.0205,22.0278,107700.0
2007-07-16 11:35:00,30.37,30.38,30.35,30.35,54400.0,22.035,22.0423,22.0205,22.0205,54400.0
2007-07-16 11:40:00,30.36,30.36,30.33,30.35,86200.0,22.0278,22.0278,22.006,22.0205,86200.0
2007-07-16 11:45:00,30.35,30.36,30.34,30.35,31400.0,22.0205,22.0278,22.0132,22.0205,31400.0
2007-07-16 11:50:00,30.35,30.35,30.32,30.34,77200.0,22.0205,22.0205,21.9987,22.0132,77200.0
2007-07-16 11:55:00,30.34,30.34,30.32,30.33,44100.0,22.0132,22.0132,21.9987,22.006,44100.0
2007-07-16 12:00:00,30.33,30.34,30.32,30.33,33500.0,22.006,22.0132,21.9987,22.006,33500.0
2007-07-16 12:05:00,30.34,30.34,30.33,30.34,46000.0,22.0132,22.0132,22.006,22.0132,46000.0
2007-07-16 12:10:00,30.33,30.35,30.32,30.33,65700.0,22.006,22.0205,21.9987,22.006,65700.0
2007-07-16 12:15:00,30.34,30.34,30.33,30.33,24100.0,22.0132,22.0132,22.006,22.006,24100.0
2007-07-16 12:20:00,30.34,30.34,30.32,30.32,42600.0,22.0132,22.0132,21.9987,21.9987,42600.0
2007-07-16 12:25:00,30.32,30.33,30.32,30.32,60100.0,21.9987,22.006,21.9987,21.9987,60100.0
2007-07-16 12:30:00,30.33,30.34,30.32,30.33,55200.0,22.006,22.0132,21.9987,22.006,55200.0
2007-07-16 12:35:00,30.34,30.34,30.33,30.33,38900.0,22.0132,22.0132,22.006,22.006,38900.0
2007-07-16 12:40:00,30.33,30.35,30.32,30.34,157200.0,22.006,22.0205,21.9987,22.0132,157200.0
2007-07-16 12:45:00,30.34,30.34,30.32,30.32,68400.0,22.0132,22.0132,21.9987,21.9987,68400.0
2007-07-16 12:50:00,30.33,30.33,30.32,30.33,24600.0,22.006,22.006,21.9987,22.006,24600.0
2007-07-16 12:55:00,30.33,30.33,30.32,30.33,21200.0,22.006,22.006,21.9987,22.006,21200.0
2007-07-16 13:00:00,30.33,30.33,30.32,30.32,39200.0,22.006,22.006,21.9987,21.9987,39200.0
2007-07-16 13:05:00,30.33,30.33,30.3,30.3,84300.0,22.006,22.006,21.9842,21.9842,84300.0
2007-07-16 13:10:00,30.3,30.3,30.25,30.26,102700.0,21.9842,21.9842,21.9479,21.9552,102700.0
2007-07-16 13:15:00,30.27,30.29,30.26,30.27,67100.0,21.9625,21.977,21.9552,21.9625,67100.0
2007-07-16 13:20:00,30.27,30.3,30.27,30.29,61500.0,21.9625,21.9842,21.9625,21.977,61500.0
2007-07-16 13:25:00,30.3,30.3,30.25,30.25,94900.0,21.9842,21.9842,21.9479,21.9479,94900.0
2007-07-16 13:30:00,30.25,30.27,30.25,30.25,79000.0,21.9479,21.9625,21.9479,21.9479,79000.0
2007-07-16 13:35:00,30.26,30.27,30.24,30.24,91900.0,21.9552,21.9625,21.9407,21.9407,91900.0
2007-07-16 13:40:00,30.25,30.25,30.21,30.23,104900.0,21.9479,21.9479,21.9189,21.9334,104900.0
2007-07-16 13:45:00,30.22,30.23,30.2,30.21,115500.0,21.9262,21.9334,21.9117,21.9189,115500.0
2007-07-16 13:50:00,30.21,30.22,30.18,30.19,113700.0,21.9189,21.9262,21.8972,21.9044,113700.0
2007-07-16 13:55:00,30.19,30.21,30.13,30.17,155400.0,21.9044,21.9189,21.8609,21.8899,155400.0
2007-07-16 14:00:00,30.18,30.19,30.15,30.17,91000.0,21.8972,21.9044,21.8754,21.8899,91000.0
2007-07-16 14:05:00,30.17,30.21,30.15,30.15,325000.0,21.8899,21.9189,21.8754,21.8754,325000.0
2007-07-16 14:10:00,30.16,30.2,30.13,30.2,101100.0,21.8826,21.9117,21.8609,21.9117,101100.0
2007-07-16 14:15:00,30.2,30.21,30.17,30.2,42400.0,21.9117,21.9189,21.8899,21.9117,42400.0
2007-07-16 14:20:00,30.21,30.23,30.18,30.22,49300.0,21.9189,21.9334,21.8972,21.9262,49300.0
2007-07-16 14:25:00,30.23,30.25,30.21,30.24,66700.0,21.9334,21.9479,21.9189,21.9407,66700.0
2007-07-16 14:30:00,30.24,30.25,30.22,30.23,37300.0,21.9407,21.9479,21.9262,21.9334,37300.0
2007-07-16 14:35:00,30.24,30.24,30.22,30.23,59500.0,21.9407,21.9407,21.9262,21.9334,59500.0
2007-07-16 14:40:00,30.23,30.27,30.19,30.25,117200.0,21.9334,21.9625,21.9044,21.9479,117200.0
2007-07-16 14:45:00,30.25,30.27,30.24,30.26,19400.0,21.9479,21.9625,21.9407,21.9552,19400.0
2007-07-16 14:50:00,30.27,30.28,30.22,30.27,83300.0,21.9625,21.9697,21.9262,21.9625,83300.0
2007-07-16 14:55:00,30.28,30.28,30.24,30.28,66500.0,21.9697,21.9697,21.9407,21.9697,66500.0
2007-07-16 15:00:00,30.28,30.28,30.24,30.25,46700.0,21.9697,21.9697,21.9407,21.9479,46700.0
2007-07-16 15:05:00,30.26,30.26,30.18,30.22,120400.0,21.9552,21.9552,21.8972,21.9262,120400.0
2007-07-16 15:10:00,30.23,30.24,30.21,30.24,70100.0,21.9334,21.9407,21.9189,21.9407,70100.0
2007-07-16 15:15:00,30.24,30.28,30.23,30.28,89500.0,21.9407,21.9697,21.9334,21.9697,89500.0
2007-07-16 15:20:00,30.28,30.29,30.24,30.24,103800.0,21.9697,21.977,21.9407,21.9407,103800.0
2007-07-16 15:25:00,30.24,30.26,30.23,30.23,334800.0,21.9407,21.9552,21.9334,21.9334,334800.0
2007-07-16 15:30:00,30.24,30.24,30.19,30.21,108100.0,21.9407,21.9407,21.9044,21.9189,108100.0
2007-07-16 15:35:00,30.22,30.22,30.18,30.2,125500.0,21.9262,21.9262,21.8972,21.9117,125500.0
2007-07-16 15:40:00,30.2,30.2,30.13,30.14,270500.0,21.9117,21.9117,21.8609,21.8681,270500.0
2007-07-16 15:45:00,30.15,30.16,30.14,30.15,212200.0,21.8754,21.8826,21.8681,21.8754,212200.0
2007-07-16 15:50:00,30.15,30.18,30.14,30.17,205000.0,21.8754,21.8972,21.8681,21.8899,205000.0
2007-07-16 15:55:00,30.16,30.17,30.12,30.14,220600.0,21.8826,21.8899,21.8536,21.8681,220600.0
2007-07-17 09:30:00,30.17,30.17,30.05,30.06,110100.0,21.8899,21.8899,21.8028,21.8101,110100.0
2007-07-17 09:35:00,30.05,30.1,30.0,30.06,117000.0,21.8028,21.8391,21.7666,21.8101,117000.0
2007-07-17 09:40:00,30.06,30.07,30.01,30.01,71900.0,21.8101,21.8173,21.7738,21.7738,71900.0
2007-07-17 09:45:00,30.02,30.02,29.98,29.99,140800.0,21.7811,21.7811,21.752,21.7593,140800.0
2007-07-17 09:50:00,29.99,30.01,29.95,29.95,80700.0,21.7593,21.7738,21.7303,21.7303,80700.0
2007-07-17 09:55:00,29.96,29.98,29.91,29.91,117900.0,21.7375,21.752,21.7013,21.7013,117900.0
2007-07-17 10:00:00,29.92,29.95,29.91,29.92,122000.0,21.7085,21.7303,21.7013,21.7085,122000.0
2007-07-17 10:05:00,29.91,29.93,29.88,29.91,160700.0,21.7013,21.7158,21.6795,21.7013,160700.0
2007-07-17 10:10:00,29.91,29.92,29.87,29.87,123200.0,21.7013,21.7085,21.6722,21.6722,123200.0
2007-07-17 10:15:00,29.88,29.94,29.86,29.92,187900.0,21.6795,21.723,21.665,21.7085,187900.0
2007-07-17 10:20:00,29.92,29.95,29.87,29.89,145700.0,21.7085,21.7303,21.6722,21.6867,145700.0
2007-07-17 10:25:00,29.89,29.92,29.88,29.91,119500.0,21.6867,21.7085,21.6795,21.7013,119500.0
2007-07-17 10:30:00,29.9,29.92,29.88,29.89,53700.0,21.694,21.7085,21.6795,21.6867,53700.0
2007-07-17 10:35:00,29.88,29.89,29.83,29.86,138600.0,21.6795,21.6867,21.6432,21.665,138600.0
2007-07-17 10:40:00,29.85,29.87,29.82,29.83,138700.0,21.6577,21.6722,21.636,21.6432,138700.0
2007-07-17 10:45:00,29.83,29.85,29.82,29.82,76300.0,21.6432,21.6577,21.636,21.636,76300.0
2007-07-17 10:50:00,29.82,29.84,29.81,29.84,73700.0,21.636,21.6505,21.6287,21.6505,73700.0
2007-07-17 10:55:00,29.84,29.86,29.81,29.81,117100.0,21.6505,21.665,21.6287,21.6287,117100.0
2007-07-17 11:00:00,29.81,29.84,29.8,29.81,92800.0,21.6287,21.6505,21.6214,21.6287,92800.0
2007-07-17 11:05:00,29.81,29.85,29.81,29.85,79800.0,21.6287,21.6577,21.6287,21.6577,79800.0
2007-07-17 11:10:00,29.84,29.86,29.8,29.82,98000.0,21.6505,21.665,21.6214,21.636,98000.0
2007-07-17 11:15:00,29.81,29.89,29.79,29.86,156900.0,21.6287,21.6867,21.6142,21.665,156900.0
2007-07-17 11:20:00,29.86,29.86,29.81,29.82,82900.0,21.665,21.665,21.6287,21.636,82900.0
2007-07-17 11:25:00,29.82,29.85,29.81,29.85,57300.0,21.636,21.6577,21.6287,21.6577,57300.0
2007-07-17 11:30:00,29.85,29.93,29.84,29.92,97100.0,21.6577,21.7158,21.6505,21.7085,97100.0
2007-07-17 11:35:00,29.92,29.98,29.9,29.93,124700.0,21.7085,21.752,21.694,21.7158,124700.0
2007-07-17 11:40:00,29.93,29.97,29.92,29.97,68000.0,21.7158,21.7448,21.7085,21.7448,68000.0
2007-07-17 11:45:00,29.97,29.98,29.91,29.91,62200.0,21.7448,21.752,21.7013,21.7013,62200.0
2007-07-17 11:50:00,29.92,30.0,29.92,29.99,67600.0,21.7085,21.7666,21.7085,21.7593,67600.0
2007-07-17 11:55:00,30.0,30.01,29.94,29.99,99000.0,21.7666,21.7738,21.723,21.7593,99000.0
2007-07-17 12:00:00,29.99,30.01,29.98,29.99,52700.0,21.7593,21.7738,21.752,21.7593,52700.0
2007-07-17 12:05:00,29.99,30.0,29.98,29.99,67400.0,21.7593,21.7666,21.752,21.7593,67400.0
2007-07-17 12:10:00,29.99,30.0,29.95,29.95,90900.0,21.7593,21.7666,21.7303,21.7303,90900.0
2007-07-17 12:15:00,29.95,29.96,29.92,29.94,88300.0,21.7303,21.7375,21.7085,21.723,88300.0
2007-07-17 12:20:00,29.93,29.94,29.87,29.92,130300.0,21.7158,21.723,21.6722,21.7085,130300.0
2007-07-17 12:25:00,29.92,29.93,29.87,29.87,52200.0,21.7085,21.7158,21.6722,21.6722,52200.0
2007-07-17 12:30:00,29.88,29.88,29.84,29.86,100100.0,21.6795,21.6795,21.6505,21.665,100100.0
2007-07-17 12:35:00,29.86,29.9,29.85,29.87,50900.0,21.665,21.694,21.6577,21.6722,50900.0
2007-07-17 12:40:00,29.88,29.9,29.87,29.89,60000.0,21.6795,21.694,21.6722,21.6867,60000.0
2007-07-17 12:45:00,29.89,29.9,29.87,29.88,55700.0,21.6867,21.694,21.6722,21.6795,55700.0
2007-07-17 12:50:00,29.89,29.9,29.87,29.9,51400.0,21.6867,21.694,21.6722,21.694,51400.0
2007-07-17 12:55:00,29.9,29.91,29.87,29.89,61600.0,21.694,21.7013,21.6722,21.6867,61600.0
2007-07-17 13:00:00,29.89,29.91,29.85,29.9,100800.0,21.6867,21.7013,21.6577,21.694,100800.0
2007-07-17 13:05:00,29.9,29.92,29.9,29.91,77300.0,21.694,21.7085,21.694,21.7013,77300.0
2007-07-17 13:10:00,29.91,29.92,29.89,29.9,54600.0,21.7013,21.7085,21.6867,21.694,54600.0
2007-07-17 13:15:00,29.91,29.93,29.9,29.93,38200.0,21.7013,21.7158,21.694,21.7158,38200.0
2007-07-17 13:20:00,29.92,29.94,29.92,29.93,53200.0,21.7085,21.723,21.7085,21.7158,53200.0
2007-07-17 13:25:00,29.92,29.93,29.91,29.92,38000.0,21.7085,21.7158,21.7013,21.7085,38000.0
2007-07-17 13:30:00,29.91,29.93,29.91,29.93,27900.0,21.7013,21.7158,21.7013,21.7158,27900.0
2007-07-17 13:35:00,29.93,29.96,29.92,29.95,84100.0,21.7158,21.7375,21.7085,21.7303,84100.0
2007-07-17 13:40:00,29.94,29.94,29.9,29.9,152200.0,21.723,21.723,21.694,21.694,152200.0
2007-07-17 13:45:00,29.9,29.92,29.9,29.92,56900.0,21.694,21.7085,21.694,21.7085,56900.0
2007-07-17 13:50:00,29.92,29.93,29.84,29.87,206700.0,21.7085,21.7158,21.6505,21.6722,206700.0
2007-07-17 13:55:00,29.88,29.88,29.82,29.83,101300.0,21.6795,21.6795,21.636,21.6432,101300.0
2007-07-17 14:00:00,29.84,29.84,29.8,29.8,186500.0,21.6505,21.6505,21.6214,21.6214,186500.0
2007-07-17 14:05:00,29.81,29.83,29.8,29.81,55400.0,21.6287,21.6432,21.6214,21.6287,55400.0
2007-07-17 14:10:00,29.81,29.81,29.78,29.8,131200.0,21.6287,21.6287,21.6069,21.6214,131200.0
2007-07-17 14:15:00,29.81,29.82,29.77,29.81,112400.0,21.6287,21.636,21.5997,21.6287,112400.0
2007-07-17 14:20:00,29.8,29.82,29.8,29.82,39600.0,21.6214,21.636,21.6214,21.636,39600.0
2007-07-17 14:25:00,29.82,29.83,29.78,29.81,62100.0,21.636,21.6432,21.6069,21.6287,62100.0
2007-07-17 14:30:00,29.81,29.83,29.81,29.83,52700.0,21.6287,21.6432,21.6287,21.6432,52700.0
2007-07-17 14:35:00,29.82,29.85,29.82,29.83,52600.0,21.636,21.6577,21.636,21.6432,52600.0
2007-07-17 14:40:00,29.83,29.85,29.8,29.82,85600.0,21.6432,21.6577,21.6214,21.636,85600.0
2007-07-17 14:45:00,29.82,29.83,29.8,29.81,55900.0,21.636,21.6432,21.6214,21.6287,55900.0
2007-07-17 14:50:00,29.81,29.82,29.79,29.81,50100.0,21.6287,21.636,21.6142,21.6287,50100.0
2007-07-17 14:55:00,29.81,29.82,29.8,29.8,68100.0,21.6287,21.636,21.6214,21.6214,68100.0
2007-07-17 15:00:00,29.81,29.81,29.78,29.79,63200.0,21.6287,21.6287,21.6069,21.6142,63200.0
2007-07-17 15:05:00,29.78,29.81,29.78,29.79,66100.0,21.6069,21.6287,21.6069,21.6142,66100.0
2007-07-17 15:10:00,29.79,29.82,29.78,29.81,48600.0,21.6142,21.636,21.6069,21.6287,48600.0
2007-07-17 15:15:00,29.82,29.82,29.79,29.79,87200.0,21.636,21.636,21.6142,21.6142,87200.0
2007-07-17 15:20:00,29.8,29.8,29.75,29.77,140900.0,21.6214,21.6214,21.5852,21.5997,140900.0
2007-07-17 15:25:00,29.77,29.78,29.74,29.77,95100.0,21.5997,21.6069,21.5779,21.5997,95100.0
2007-07-17 15:30:00,29.77,29.81,29.77,29.79,108500.0,21.5997,21.6287,21.5997,21.6142,108500.0
2007-07-17 15:35:00,29.79,29.82,29.79,29.82,99800.0,21.6142,21.636,21.6142,21.636,99800.0
2007-07-17 15:40:00,29.82,29.84,29.78,29.84,236400.0,21.636,21.6505,21.6069,21.6505,236400.0
2007-07-17 15:45:00,29.84,29.94,29.83,29.9,463600.0,21.6505,21.723,21.6432,21.694,463600.0
2007-07-17 15:50:00,29.9,29.91,29.84,29.85,220600.0,21.694,21.7013,21.6505,21.6577,220600.0
2007-07-17 15:55:00,29.85,29.88,29.82,29.85,264900.0,21.6577,21.6795,21.636,21.6577,264900.0
2007-07-18 09:30:00,29.67,29.75,29.65,29.7,426900.0,21.5851,21.6433,21.5706,21.607,426900.0
2007-07-18 09:35:00,29.72,29.82,29.7,29.8,57700.0,21.6215,21.6943,21.607,21.6797,57700.0
2007-07-18 09:40:00,29.78,30.0,29.78,29.99,149400.0,21.6652,21.8252,21.6652,21.818,149400.0
2007-07-18 09:45:00,29.99,30.11,29.93,30.1,163200.0,21.818,21.9053,21.7743,21.898,163200.0
2007-07-18 09:50:00,30.09,30.1,29.88,29.91,243300.0,21.8907,21.898,21.7379,21.7598,243300.0
2007-07-18 09:55:00,29.92,29.95,29.88,29.91,137000.0,21.767,21.7889,21.7379,21.7598,137000.0
2007-07-18 10:00:00,29.92,29.98,29.9,29.91,144600.0,21.767,21.8107,21.7525,21.7598,144600.0
2007-07-18 10:05:00,29.91,29.94,29.87,29.87,157000.0,21.7598,21.7816,21.7306,21.7306,157000.0
2007-07-18 10:10:00,29.88,29.9,29.78,29.87,328400.0,21.7379,21.7525,21.6652,21.7306,328400.0
2007-07-18 10:15:00,29.87,29.93,29.86,29.9,171400.0,21.7306,21.7743,21.7234,21.7525,171400.0
2007-07-18 10:20:00,29.9,29.92,29.89,29.89,248500.0,21.7525,21.767,21.7452,21.7452,248500.0
2007-07-18 10:25:00,29.89,29.91,29.89,29.9,175500.0,21.7452,21.7598,21.7452,21.7525,175500.0
2007-07-18 10:30:00,29.9,29.9,29.81,29.82,105100.0,21.7525,21.7525,21.687,21.6943,105100.0
2007-07-18 10:35:00,29.82,29.9,29.8,29.89,81600.0,21.6943,21.7525,21.6797,21.7452,81600.0
2007-07-18 10:40:00,29.89,29.9,29.85,29.89,108400.0,21.7452,21.7525,21.7161,21.7452,108400.0
2007-07-18 10:45:00,29.89,29.89,29.75,29.75,183100.0,21.7452,21.7452,21.6433,21.6433,183100.0
2007-07-18 10:50:00,29.76,29.79,29.7,29.78,89100.0,21.6506,21.6724,21.607,21.6652,89100.0
2007-07-18 10:55:00,29.78,29.9,29.78,29.89,117900.0,21.6652,21.7525,21.6652,21.7452,117900.0
2007-07-18 11:00:00,29.89,29.9,29.86,29.89,128100.0,21.7452,21.7525,21.7234,21.7452,128100.0
2007-07-18 11:05:00,29.89,29.92,29.89,29.91,185800.0,21.7452,21.767,21.7452,21.7598,185800.0
2007-07-18 11:10:00,29.91,29.91,29.83,29.84,128600.0,21.7598,21.7598,21.7015,21.7088,128600.0
2007-07-18 11:15:00,29.84,29.86,29.8,29.83,88700.0,21.7088,21.7234,21.6797,21.7015,88700.0
2007-07-18 11:20:00,29.84,29.87,29.81,29.86,108600.0,21.7088,21.7306,21.687,21.7234,108600.0
2007-07-18 11:25:00,29.86,29.88,29.8,29.86,239700.0,21.7234,21.7379,21.6797,21.7234,239700.0
2007-07-18 11:30:00,29.86,29.87,29.7,29.72,266000.0,21.7234,21.7306,21.607,21.6215,266000.0
2007-07-18 11:35:00,29.72,29.75,29.6,29.61,245200.0,21.6215,21.6433,21.5342,21.5415,245200.0
2007-07-18 11:40:00,29.61,29.71,29.6,29.71,84900.0,21.5415,21.6142,21.5342,21.6142,84900.0
2007-07-18 11:45:00,29.71,29.72,29.67,29.7,52000.0,21.6142,21.6215,21.5851,21.607,52000.0
2007-07-18 11:50:00,29.71,29.8,29.7,29.76,101700.0,21.6142,21.6797,21.607,21.6506,101700.0
2007-07-18 11:55:00,29.75,29.77,29.71,29.75,73300.0,21.6433,21.6579,21.6142,21.6433,73300.0
2007-07-18 12:00:00,29.75,29.79,29.71,29.78,85000.0,21.6433,21.6724,21.6142,21.6652,85000.0
2007-07-18 12:05:00,29.78,29.79,29.72,29.73,57500.0,21.6652,21.6724,21.6215,21.6288,57500.0
2007-07-18 12:10:00,29.73,29.8,29.72,29.77,107000.0,21.6288,21.6797,21.6215,21.6579,107000.0
2007-07-18 12:15:00,29.76,29.79,29.69,29.72,124500.0,21.6506,21.6724,21.5997,21.6215,124500.0
2007-07-18 12:20:00,29.72,29.76,29.63,29.64,126500.0,21.6215,21.6506,21.556,21.5633,126500.0
2007-07-18 12:25:00,29.64,29.74,29.63,29.73,53200.0,21.5633,21.6361,21.556,21.6288,53200.0
2007-07-18 12:30:00,29.73,29.79,29.72,29.78,142200.0,21.6288,21.6724,21.6215,21.6652,142200.0
2007-07-18 12:35:00,29.78,29.8,29.77,29.78,129900.0,21.6652,21.6797,21.6579,21.6652,129900.0
2007-07-18 12:40:00,29.77,29.79,29.77,29.78,46600.0,21.6579,21.6724,21.6579,21.6652,46600.0
2007-07-18 12:45:00,29.77,29.8,29.77,29.8,80000.0,21.6579,21.6797,21.6579,21.6797,80000.0
2007-07-18 12:50:00,29.8,29.8,29.75,29.75,75800.0,21.6797,21.6797,21.6433,21.6433,75800.0
2007-07-18 12:55:00,29.76,29.76,29.7,29.71,43400.0,21.6506,21.6506,21.607,21.6142,43400.0
2007-07-18 13:00:00,29.72,29.73,29.65,29.68,65000.0,21.6215,21.6288,21.5706,21.5924,65000.0
2007-07-18 13:05:00,29.68,29.73,29.65,29.73,67500.0,21.5924,21.6288,21.5706,21.6288,67500.0
2007-07-18 13:10:00,29.72,29.76,29.71,29.74,88400.0,21.6215,21.6506,21.6142,21.6361,88400.0
2007-07-18 13:15:00,29.73,29.79,29.73,29.77,109100.0,21.6288,21.6724,21.6288,21.6579,109100.0
2007-07-18 13:20:00,29.76,29.8,29.73,29.79,160900.0,21.6506,21.6797,21.6288,21.6724,160900.0
2007-07-18 13:25:00,29.78,29.79,29.76,29.76,32900.0,21.6652,21.6724,21.6506,21.6506,32900.0
2007-07-18 13:30:00,29.76,29.78,29.73,29.75,95900.0,21.6506,21.6652,21.6288,21.6433,95900.0
2007-07-18 13:35:00,29.74,29.78,29.74,29.78,63800.0,21.6361,21.6652,21.6361,21.6652,63800.0
2007-07-18 13:40:00,29.78,29.79,29.76,29.77,83600.0,21.6652,21.6724,21.6506,21.6579,83600.0
2007-07-18 13:45:00,29.78,29.8,29.77,29.78,108200.0,21.6652,21.6797,21.6579,21.6652,108200.0
2007-07-18 13:50:00,29.78,29.79,29.73,29.75,92100.0,21.6652,21.6724,21.6288,21.6433,92100.0
2007-07-18 13:55:00,29.75,29.76,29.69,29.7,122800.0,21.6433,21.6506,21.5997,21.607,122800.0
2007-07-18 14:00:00,29.71,29.74,29.67,29.72,95200.0,21.6142,21.6361,21.5851,21.6215,95200.0
2007-07-18 14:05:00,29.73,29.73,29.67,29.68,42900.0,21.6288,21.6288,21.5851,21.5924,42900.0
2007-07-18 14:10:00,29.68,29.71,29.65,29.65,74900.0,21.5924,21.6142,21.5706,21.5706,74900.0
2007-07-18 14:15:00,29.65,29.7,29.64,29.67,152700.0,21.5706,21.607,21.5633,21.5851,152700.0
2007-07-18 14:20:00,29.67,29.69,29.65,29.68,85600.0,21.5851,21.5997,21.5706,21.5924,85600.0
2007-07-18 14:25:00,29.69,29.71,29.66,29.68,57900.0,21.5997,21.6142,21.5779,21.5924,57900.0
2007-07-18 14:30:00,29.68,29.72,29.66,29.71,63800.0,21.5924,21.6215,21.5779,21.6142,63800.0
2007-07-18 14:35:00,29.71,29.75,29.7,29.71,43700.0,21.6142,21.6433,21.607,21.6142,43700.0
2007-07-18 14:40:00,29.71,29.72,29.66,29.67,86400.0,21.6142,21.6215,21.5779,21.5851,86400.0
2007-07-18 14:45:00,29.67,29.73,29.65,29.67,80900.0,21.5851,21.6288,21.5706,21.5851,80900.0
2007-07-18 14:50:00,29.67,29.68,29.64,29.65,149500.0,21.5851,21.5924,21.5633,21.5706,149500.0
2007-07-18 14:55:00,29.66,29.68,29.6,29.66,155700.0,21.5779,21.5924,21.5342,21.5779,155700.0
2007-07-18 15:00:00,29.66,29.68,29.58,29.59,321900.0,21.5779,21.5924,21.5197,21.5269,321900.0
2007-07-18 15:05:00,29.59,29.64,29.58,29.62,164600.0,21.5269,21.5633,21.5197,21.5488,164600.0
2007-07-18 15:10:00,29.63,29.67,29.61,29.62,73400.0,21.556,21.5851,21.5415,21.5488,73400.0
2007-07-18 15:15:00,29.61,29.62,29.55,29.57,173500.0,21.5415,21.5488,21.4978,21.5124,173500.0
2007-07-18 15:20:00,29.58,29.6,29.55,29.59,110600.0,21.5197,21.5342,21.4978,21.5269,110600.0
2007-07-18 15:25:00,29.59,29.63,29.59,29.6,96500.0,21.5269,21.556,21.5269,21.5342,96500.0
2007-07-18 15:30:00,29.59,29.69,29.57,29.68,145500.0,21.5269,21.5997,21.5124,21.5924,145500.0
2007-07-18 15:35:00,29.69,29.75,29.68,29.7,249900.0,21.5997,21.6433,21.5924,21.607,249900.0
2007-07-18 15:40:00,29.7,29.71,29.65,29.68,100100.0,21.607,21.6142,21.5706,21.5924,100100.0
2007-07-18 15:45:00,29.69,29.7,29.62,29.7,307800.0,21.5997,21.607,21.5488,21.607,307800.0
2007-07-18 15:50:00,29.7,29.75,29.69,29.72,389900.0,21.607,21.6433,21.5997,21.6215,389900.0
2007-07-18 15:55:00,29.73,29.73,29.67,29.69,298900.0,21.6288,21.6288,21.5851,21.5997,298900.0
2007-07-19 09:30:00,30.14,30.18,29.68,29.8,172900.0,21.9271,21.9562,21.5924,21.6797,172900.0
2007-07-19 09:35:00,29.84,29.87,29.75,29.86,81300.0,21.7088,21.7306,21.6433,21.7234,81300.0
2007-07-19 09:40:00,29.87,29.87,29.69,29.74,164300.0,21.7306,21.7306,21.5997,21.6361,164300.0
2007-07-19 09:45:00,29.74,29.75,29.61,29.7,130300.0,21.6361,21.6433,21.5415,21.607,130300.0
2007-07-19 09:50:00,29.7,29.7,29.65,29.69,76600.0,21.607,21.607,21.5706,21.5997,76600.0
2007-07-19 09:55:00,29.69,29.74,29.69,29.73,122900.0,21.5997,21.6361,21.5997,21.6288,122900.0
2007-07-19 10:00:00,29.73,29.79,29.73,29.76,289400.0,21.6288,21.6724,21.6288,21.6506,289400.0
2007-07-19 10:05:00,29.76,29.78,29.72,29.74,143500.0,21.6506,21.6652,21.6215,21.6361,143500.0
2007-07-19 10:10:00,29.74,29.77,29.7,29.72,192800.0,21.6361,21.6579,21.607,21.6215,192800.0
2007-07-19 10:15:00,29.72,29.77,29.72,29.75,159800.0,21.6215,21.6579,21.6215,21.6433,159800.0
2007-07-19 10:20:00,29.74,29.75,29.68,29.74,66500.0,21.6361,21.6433,21.5924,21.6361,66500.0
2007-07-19 10:25:00,29.74,29.78,29.73,29.73,98600.0,21.6361,21.6652,21.6288,21.6288,98600.0
2007-07-19 10:30:00,29.72,29.73,29.66,29.73,148700.0,21.6215,21.6288,21.5779,21.6288,148700.0
2007-07-19 10:35:00,29.72,29.75,29.7,29.7,70300.0,21.6215,21.6433,21.607,21.607,70300.0
2007-07-19 10:40:00,29.71,29.74,29.7,29.72,34600.0,21.6142,21.6361,21.607,21.6215,34600.0
2007-07-19 10:45:00,29.72,29.72,29.65,29.67,77700.0,21.6215,21.6215,21.5706,21.5851,77700.0
2007-07-19 10:50:00,29.66,29.69,29.66,29.67,40900.0,21.5779,21.5997,21.5779,21.5851,40900.0
2007-07-19 10:55:00,29.68,29.68,29.6,29.62,118700.0,21.5924,21.5924,21.5342,21.5488,118700.0
2007-07-19 11:00:00,29.61,29.68,29.6,29.68,65000.0,21.5415,21.5924,21.5342,21.5924,65000.0
2007-07-19 11:05:00,29.67,29.7,29.65,29.68,53400.0,21.5851,21.607,21.5706,21.5924,53400.0
2007-07-19 11:10:00,29.68,29.7,29.68,29.69,33900.0,21.5924,21.607,21.5924,21.5997,33900.0
2007-07-19 11:15:00,29.68,29.73,29.67,29.73,52800.0,21.5924,21.6288,21.5851,21.6288,52800.0
2007-07-19 11:20:00,29.73,29.75,29.7,29.73,83800.0,21.6288,21.6433,21.607,21.6288,83800.0
2007-07-19 11:25:00,29.74,29.75,29.71,29.71,45200.0,21.6361,21.6433,21.6142,21.6142,45200.0
2007-07-19 11:30:00,29.71,29.72,29.68,29.69,100700.0,21.6142,21.6215,21.5924,21.5997,100700.0
2007-07-19 11:35:00,29.69,29.71,29.68,29.68,143500.0,21.5997,21.6142,21.5924,21.5924,143500.0
2007-07-19 11:40:00,29.68,29.7,29.63,29.64,124800.0,21.5924,21.607,21.556,21.5633,124800.0
2007-07-19 11:45:00,29.64,29.66,29.61,29.63,145800.0,21.5633,21.5779,21.5415,21.556,145800.0
2007-07-19 11:50:00,29.63,29.69,29.63,29.67,41700.0,21.556,21.5997,21.556,21.5851,41700.0
2007-07-19 11:55:00,29.67,29.68,29.65,29.67,200600.0,21.5851,21.5924,21.5706,21.5851,200600.0
2007-07-19 12:00:00,29.67,29.67,29.61,29.65,154400.0,21.5851,21.5851,21.5415,21.5706,154400.0
2007-07-19 12:05:00,29.65,29.69,29.64,29.69,89100.0,21.5706,21.5997,21.5633,21.5997,89100.0
2007-07-19 12:10:00,29.69,29.7,29.67,29.69,92900.0,21.5997,21.607,21.5851,21.5997,92900.0
2007-07-19 12:15:00,29.68,29.7,29.68,29.69,49000.0,21.5924,21.607,21.5924,21.5997,49000.0
2007-07-19 12:20:00,29.69,29.72,29.68,29.72,367800.0,21.5997,21.6215,21.5924,21.6215,367800.0
2007-07-19 12:25:00,29.73,29.74,29.7,29.71,819800.0,21.6288,21.6361,21.607,21.6142,819800.0
2007-07-19 12:30:00,29.72,29.73,29.69,29.7,65600.0,21.6215,21.6288,21.5997,21.607,65600.0
2007-07-19 12:35:00,29.71,29.72,29.68,29.69,162500.0,21.6142,21.6215,21.5924,21.5997,162500.0
2007-07-19 12:40:00,29.69,29.71,29.68,29.7,74700.0,21.5997,21.6142,21.5924,21.607,74700.0
2007-07-19 12:45:00,29.7,29.7,29.68,29.69,59400.0,21.607,21.607,21.5924,21.5997,59400.0
2007-07-19 12:50:00,29.69,29.7,29.67,29.68,85600.0,21.5997,21.607,21.5851,21.5924,85600.0
2007-07-19 12:55:00,29.68,29.69,29.67,29.68,55900.0,21.5924,21.5997,21.5851,21.5924,55900.0
2007-07-19 13:00:00,29.69,29.69,29.67,29.67,48900.0,21.5997,21.5997,21.5851,21.5851,48900.0
2007-07-19 13:05:00,29.67,29.68,29.62,29.68,94300.0,21.5851,21.5924,21.5488,21.5924,94300.0
2007-07-19 13:10:00,29.67,29.69,29.65,29.67,53800.0,21.5851,21.5997,21.5706,21.5851,53800.0
2007-07-19 13:15:00,29.67,29.67,29.63,29.67,84200.0,21.5851,21.5851,21.556,21.5851,84200.0
2007-07-19 13:20:00,29.68,29.69,29.65,29.68,67800.0,21.5924,21.5997,21.5706,21.5924,67800.0
2007-07-19 13:25:00,29.68,29.68,29.65,29.66,46300.0,21.5924,21.5924,21.5706,21.5779,46300.0
2007-07-19 13:30:00,29.66,29.67,29.64,29.66,54100.0,21.5779,21.5851,21.5633,21.5779,54100.0
2007-07-19 13:35:00,29.65,29.67,29.64,29.67,30400.0,21.5706,21.5851,21.5633,21.5851,30400.0
2007-07-19 13:40:00,29.66,29.68,29.65,29.65,77700.0,21.5779,21.5924,21.5706,21.5706,77700.0
2007-07-19 13:45:00,29.65,29.69,29.63,29.69,65100.0,21.5706,21.5997,21.556,21.5997,65100.0
2007-07-19 13:50:00,29.68,29.69,29.65,29.66,58200.0,21.5924,21.5997,21.5706,21.5779,58200.0
2007-07-19 13:55:00,29.66,29.66,29.64,29.65,43500.0,21.5779,21.5779,21.5633,21.5706,43500.0
2007-07-19 14:00:00,29.65,29.66,29.6,29.62,119300.0,21.5706,21.5779,21.5342,21.5488,119300.0
2007-07-19 14:05:00,29.62,29.67,29.61,29.64,79200.0,21.5488,21.5851,21.5415,21.5633,79200.0
2007-07-19 14:10:00,29.64,29.65,29.58,29.59,85600.0,21.5633,21.5706,21.5197,21.5269,85600.0
2007-07-19 14:15:00,29.59,29.61,29.56,29.59,70200.0,21.5269,21.5415,21.5051,21.5269,70200.0
2007-07-19 14:20:00,29.58,29.59,29.56,29.58,53500.0,21.5197,21.5269,21.5051,21.5197,53500.0
2007-07-19 14:25:00,29.58,29.58,29.55,29.55,65400.0,21.5197,21.5197,21.4978,21.4978,65400.0
2007-07-19 14:30:00,29.55,29.6,29.55,29.58,41900.0,21.4978,21.5342,21.4978,21.5197,41900.0
2007-07-19 14:35:00,29.59,29.6,29.58,29.59,57800.0,21.5269,21.5342,21.5197,21.5269,57800.0
2007-07-19 14:40:00,29.59,29.6,29.58,29.6,47500.0,21.5269,21.5342,21.5197,21.5342,47500.0
2007-07-19 14:45:00,29.59,29.62,29.58,29.6,227500.0,21.5269,21.5488,21.5197,21.5342,227500.0
2007-07-19 14:50:00,29.6,29.61,29.56,29.59,190400.0,21.5342,21.5415,21.5051,21.5269,190400.0
2007-07-19 14:55:00,29.59,29.6,29.57,29.59,78600.0,21.5269,21.5342,21.5124,21.5269,78600.0
2007-07-19 15:00:00,29.59,29.64,29.58,29.64,150900.0,21.5269,21.5633,21.5197,21.5633,150900.0
2007-07-19 15:05:00,29.64,29.64,29.6,29.63,229300.0,21.5633,21.5633,21.5342,21.556,229300.0
2007-07-19 15:10:00,29.62,29.63,29.6,29.6,125100.0,21.5488,21.556,21.5342,21.5342,125100.0
2007-07-19 15:15:00,29.6,29.61,29.57,29.58,125900.0,21.5342,21.5415,21.5124,21.5197,125900.0
2007-07-19 15:20:00,29.59,29.6,29.56,29.59,97700.0,21.5269,21.5342,21.5051,21.5269,97700.0
2007-07-19 15:25:00,29.58,29.6,29.58,29.6,75000.0,21.5197,21.5342,21.5197,21.5342,75000.0
2007-07-19 15:30:00,29.6,29.64,29.59,29.62,165800.0,21.5342,21.5633,21.5269,21.5488,165800.0
2007-07-19 15:35:00,29.62,29.62,29.59,29.62,108200.0,21.5488,21.5488,21.5269,21.5488,108200.0
2007-07-19 15:40:00,29.62,29.64,29.62,29.63,86500.0,21.5488,21.5633,21.5488,21.556,86500.0
2007-07-19 15:45:00,29.62,29.67,29.62,29.64,193000.0,21.5488,21.5851,21.5488,21.5633,193000.0
2007-07-19 15:50:00,29.64,29.68,29.64,29.67,220400.0,21.5633,21.5924,21.5633,21.5851,220400.0
2007-07-19 15:55:00,29.67,29.71,29.66,29.67,221000.0,21.5851,21.6142,21.5779,21.5851,221000.0
2007-07-20 09:30:00,29.51,29.74,29.51,29.71,1435700.0,21.4687,21.6361,21.4687,21.6142,1435700.0
2007-07-20 09:35:00,29.71,29.72,29.67,29.71,82400.0,21.6142,21.6215,21.5851,21.6142,82400.0
2007-07-20 09:40:00,29.72,29.74,29.67,29.67,258900.0,21.6215,21.6361,21.5851,21.5851,258900.0
2007-07-20 09:45:00,29.66,29.7,29.62,29.66,96300.0,21.5779,21.607,21.5488,21.5779,96300.0
2007-07-20 09:50:00,29.66,29.66,29.6,29.6,133200.0,21.5779,21.5779,21.5342,21.5342,133200.0
2007-07-20 09:55:00,29.59,29.61,29.51,29.55,166400.0,21.5269,21.5415,21.4687,21.4978,166400.0
2007-07-20 10:00:00,29.56,29.6,29.52,29.59,186300.0,21.5051,21.5342,21.476,21.5269,186300.0
2007-07-20 10:05:00,29.6,29.62,29.56,29.62,66200.0,21.5342,21.5488,21.5051,21.5488,66200.0
2007-07-20 10:10:00,29.61,29.7,29.59,29.69,115100.0,21.5415,21.607,21.5269,21.5997,115100.0
2007-07-20 10:15:00,29.69,29.78,29.67,29.76,272200.0,21.5997,21.6652,21.5851,21.6506,272200.0
2007-07-20 10:20:00,29.76,29.81,29.76,29.8,136800.0,21.6506,21.687,21.6506,21.6797,136800.0
2007-07-20 10:25:00,29.8,29.89,29.8,29.88,116300.0,21.6797,21.7452,21.6797,21.7379,116300.0
2007-07-20 10:30:00,29.88,29.9,29.85,29.86,190100.0,21.7379,21.7525,21.7161,21.7234,190100.0
2007-07-20 10:35:00,29.87,29.87,29.78,29.86,126600.0,21.7306,21.7306,21.6652,21.7234,126600.0
2007-07-20 10:40:00,29.86,29.87,29.83,29.83,79200.0,21.7234,21.7306,21.7015,21.7015,79200.0
2007-07-20 10:45:00,29.84,29.85,29.75,29.76,200000.0,21.7088,21.7161,21.6433,21.6506,200000.0
2007-07-20 10:50:00,29.75,29.8,29.74,29.8,89600.0,21.6433,21.6797,21.6361,21.6797,89600.0
2007-07-20 10:55:00,29.79,29.83,29.78,29.82,87800.0,21.6724,21.7015,21.6652,21.6943,87800.0
2007-07-20 11:00:00,29.82,29.91,29.82,29.91,111300.0,21.6943,21.7598,21.6943,21.7598,111300.0
2007-07-20 11:05:00,29.91,29.97,29.91,29.97,93400.0,21.7598,21.8034,21.7598,21.8034,93400.0
2007-07-20 11:10:00,29.97,30.04,29.96,29.97,235200.0,21.8034,21.8543,21.7961,21.8034,235200.0
2007-07-20 11:15:00,29.97,30.0,29.94,29.94,56400.0,21.8034,21.8252,21.7816,21.7816,56400.0
2007-07-20 11:20:00,29.93,29.93,29.83,29.86,115100.0,21.7743,21.7743,21.7015,21.7234,115100.0
2007-07-20 11:25:00,29.85,29.86,29.72,29.72,151300.0,21.7161,21.7234,21.6215,21.6215,151300.0
2007-07-20 11:30:00,29.72,29.74,29.7,29.71,57300.0,21.6215,21.6361,21.607,21.6142,57300.0
2007-07-20 11:35:00,29.71,29.74,29.61,29.64,96100.0,21.6142,21.6361,21.5415,21.5633,96100.0
2007-07-20 11:40:00,29.64,29.64,29.58,29.59,131400.0,21.5633,21.5633,21.5197,21.5269,131400.0
2007-07-20 11:45:00,29.59,29.63,29.55,29.61,89200.0,21.5269,21.556,21.4978,21.5415,89200.0
2007-07-20 11:50:00,29.6,29.62,29.57,29.6,70200.0,21.5342,21.5488,21.5124,21.5342,70200.0
2007-07-20 11:55:00,29.6,29.69,29.6,29.64,46400.0,21.5342,21.5997,21.5342,21.5633,46400.0
2007-07-20 12:00:00,29.64,29.67,29.61,29.64,78400.0,21.5633,21.5851,21.5415,21.5633,78400.0
2007-07-20 12:05:00,29.64,29.77,29.63,29.74,76100.0,21.5633,21.6579,21.556,21.6361,76100.0
2007-07-20 12:10:00,29.75,29.81,29.74,29.8,43400.0,21.6433,21.687,21.6361,21.6797,43400.0
2007-07-20 12:15:00,29.79,29.8,29.7,29.7,84600.0,21.6724,21.6797,21.607,21.607,84600.0
2007-07-20 12:20:00,29.7,29.77,29.69,29.75,120400.0,21.607,21.6579,21.5997,21.6433,120400.0
2007-07-20 12:25:00,29.75,29.83,29.75,29.83,57600.0,21.6433,21.7015,21.6433,21.7015,57600.0
2007-07-20 12:30:00,29.82,29.89,29.82,29.87,58000.0,21.6943,21.7452,21.6943,21.7306,58000.0
2007-07-20 12:35:00,29.87,29.87,29.78,29.84,97000.0,21.7306,21.7306,21.6652,21.7088,97000.0
2007-07-20 12:40:00,29.84,29.85,29.8,29.81,57400.0,21.7088,21.7161,21.6797,21.687,57400.0
2007-07-20 12:45:00,29.8,29.87,29.79,29.83,87700.0,21.6797,21.7306,21.6724,21.7015,87700.0
2007-07-20 12:50:00,29.83,29.86,29.81,29.82,94600.0,21.7015,21.7234,21.687,21.6943,94600.0
2007-07-20 12:55:00,29.82,29.83,29.74,29.77,157900.0,21.6943,21.7015,21.6361,21.6579,157900.0
2007-07-20 13:00:00,29.77,29.78,29.71,29.76,155600.0,21.6579,21.6652,21.6142,21.6506,155600.0
2007-07-20 13:05:00,29.75,29.79,29.74,29.77,52000.0,21.6433,21.6724,21.6361,21.6579,52000.0
2007-07-20 13:10:00,29.77,29.82,29.77,29.78,67000.0,21.6579,21.6943,21.6579,21.6652,67000.0
2007-07-20 13:15:00,29.79,29.82,29.78,29.81,72800.0,21.6724,21.6943,21.6652,21.687,72800.0
2007-07-20 13:20:00,29.8,29.81,29.79,29.79,45200.0,21.6797,21.687,21.6724,21.6724,45200.0
2007-07-20 13:25:00,29.8,29.81,29.75,29.77,92900.0,21.6797,21.687,21.6433,21.6579,92900.0
2007-07-20 13:30:00,29.76,29.79,29.75,29.75,85900.0,21.6506,21.6724,21.6433,21.6433,85900.0
2007-07-20 13:35:00,29.75,29.79,29.75,29.79,56300.0,21.6433,21.6724,21.6433,21.6724,56300.0
2007-07-20 13:40:00,29.78,29.82,29.78,29.81,63900.0,21.6652,21.6943,21.6652,21.687,63900.0
2007-07-20 13:45:00,29.81,29.81,29.77,29.79,83000.0,21.687,21.687,21.6579,21.6724,83000.0
2007-07-20 13:50:00,29.79,29.84,29.78,29.83,158200.0,21.6724,21.7088,21.6652,21.7015,158200.0
2007-07-20 13:55:00,29.83,29.85,29.76,29.77,136900.0,21.7015,21.7161,21.6506,21.6579,136900.0
2007-07-20 14:00:00,29.77,29.78,29.71,29.77,89900.0,21.6579,21.6652,21.6142,21.6579,89900.0
2007-07-20 14:05:00,29.77,29.84,29.76,29.81,194200.0,21.6579,21.7088,21.6506,21.687,194200.0
2007-07-20 14:10:00,29.81,29.82,29.76,29.78,70200.0,21.687,21.6943,21.6506,21.6652,70200.0
2007-07-20 14:15:00,29.78,29.84,29.75,29.81,91800.0,21.6652,21.7088,21.6433,21.687,91800.0
2007-07-20 14:20:00,29.81,29.82,29.78,29.8,99600.0,21.687,21.6943,21.6652,21.6797,99600.0
2007-07-20 14:25:00,29.8,29.81,29.77,29.79,239100.0,21.6797,21.687,21.6579,21.6724,239100.0
2007-07-20 14:30:00,29.78,29.84,29.75,29.81,260300.0,21.6652,21.7088,21.6433,21.687,260300.0
2007-07-20 14:35:00,29.82,29.83,29.77,29.79,138400.0,21.6943,21.7015,21.6579,21.6724,138400.0
2007-07-20 14:40:00,29.8,29.81,29.75,29.75,125500.0,21.6797,21.687,21.6433,21.6433,125500.0
2007-07-20 14:45:00,29.75,29.8,29.74,29.78,118700.0,21.6433,21.6797,21.6361,21.6652,118700.0
2007-07-20 14:50:00,29.78,29.79,29.75,29.76,65300.0,21.6652,21.6724,21.6433,21.6506,65300.0
2007-07-20 14:55:00,29.76,29.8,29.75,29.78,82900.0,21.6506,21.6797,21.6433,21.6652,82900.0
2007-07-20 15:00:00,29.78,29.83,29.78,29.82,95600.0,21.6652,21.7015,21.6652,21.6943,95600.0
2007-07-20 15:05:00,29.82,29.83,29.75,29.77,122500.0,21.6943,21.7015,21.6433,21.6579,122500.0
2007-07-20 15:10:00,29.77,29.77,29.7,29.71,99400.0,21.6579,21.6579,21.607,21.6142,99400.0
2007-07-20 15:15:00,29.71,29.75,29.7,29.74,79800.0,21.6142,21.6433,21.607,21.6361,79800.0
2007-07-20 15:20:00,29.73,29.76,29.73,29.74,140900.0,21.6288,21.6506,21.6288,21.6361,140900.0
2007-07-20 15:25:00,29.75,29.78,29.73,29.77,126300.0,21.6433,21.6652,21.6288,21.6579,126300.0
2007-07-20 15:30:00,29.76,29.77,29.65,29.65,172300.0,21.6506,21.6579,21.5706,21.5706,172300.0
2007-07-20 15:35:00,29.65,29.71,29.63,29.7,435200.0,21.5706,21.6142,21.556,21.607,435200.0
2007-07-20 15:40:00,29.7,29.71,29.65,29.67,159700.0,21.607,21.6142,21.5706,21.5851,159700.0
2007-07-20 15:45:00,29.67,29.68,29.66,29.66,151400.0,21.5851,21.5924,21.5779,21.5779,151400.0
2007-07-20 15:50:00,29.66,29.67,29.61,29.62,289100.0,21.5779,21.5851,21.5415,21.5488,289100.0
2007-07-20 15:55:00,29.62,29.65,29.58,29.62,302600.0,21.5488,21.5706,21.5197,21.5488,302600.0
2007-07-23 09:30:00,29.52,29.98,29.52,29.96,166300.0,21.476,21.8107,21.476,21.7961,166300.0
2007-07-23 09:35:00,29.96,29.97,29.8,29.91,229500.0,21.7961,21.8034,21.6797,21.7598,229500.0
2007-07-23 09:40:00,29.91,29.97,29.76,29.78,190900.0,21.7598,21.8034,21.6506,21.6652,190900.0
2007-07-23 09:45:00,29.78,29.8,29.7,29.78,104300.0,21.6652,21.6797,21.607,21.6652,104300.0
2007-07-23 09:50:00,29.79,29.9,29.79,29.83,280000.0,21.6724,21.7525,21.6724,21.7015,280000.0
2007-07-23 09:55:00,29.84,29.85,29.81,29.82,85200.0,21.7088,21.7161,21.687,21.6943,85200.0
2007-07-23 10:00:00,29.83,29.85,29.8,29.82,90800.0,21.7015,21.7161,21.6797,21.6943,90800.0
2007-07-23 10:05:00,29.82,29.83,29.68,29.71,160500.0,21.6943,21.7015,21.5924,21.6142,160500.0
2007-07-23 10:10:00,29.7,29.71,29.56,29.6,202000.0,21.607,21.6142,21.5051,21.5342,202000.0
2007-07-23 10:15:00,29.6,29.64,29.56,29.56,143000.0,21.5342,21.5633,21.5051,21.5051,143000.0
2007-07-23 10:20:00,29.56,29.62,29.53,29.61,108600.0,21.5051,21.5488,21.4833,21.5415,108600.0
2007-07-23 10:25:00,29.62,29.64,29.6,29.63,92100.0,21.5488,21.5633,21.5342,21.556,92100.0
2007-07-23 10:30:00,29.63,29.71,29.61,29.71,123500.0,21.556,21.6142,21.5415,21.6142,123500.0
2007-07-23 10:35:00,29.71,29.73,29.63,29.64,110800.0,21.6142,21.6288,21.556,21.5633,110800.0
2007-07-23 10:40:00,29.63,29.64,29.6,29.61,56000.0,21.556,21.5633,21.5342,21.5415,56000.0
2007-07-23 10:45:00,29.61,29.67,29.56,29.58,107600.0,21.5415,21.5851,21.5051,21.5197,107600.0
2007-07-23 10:50:00,29.58,29.62,29.55,29.62,124600.0,21.5197,21.5488,21.4978,21.5488,124600.0
2007-07-23 10:55:00,29.61,29.7,29.61,29.7,100500.0,21.5415,21.607,21.5415,21.607,100500.0
2007-07-23 11:00:00,29.69,29.75,29.69,29.72,121700.0,21.5997,21.6433,21.5997,21.6215,121700.0
2007-07-23 11:05:00,29.73,29.84,29.69,29.81,266500.0,21.6288,21.7088,21.5997,21.687,266500.0
2007-07-23 11:10:00,29.8,29.83,29.8,29.81,108100.0,21.6797,21.7015,21.6797,21.687,108100.0
2007-07-23 11:15:00,29.81,29.82,29.8,29.8,68500.0,21.687,21.6943,21.6797,21.6797,68500.0
2007-07-23 11:20:00,29.8,29.81,29.73,29.74,105500.0,21.6797,21.687,21.6288,21.6361,105500.0
2007-07-23 11:25:00,29.73,29.79,29.73,29.78,60500.0,21.6288,21.6724,21.6288,21.6652,60500.0
2007-07-23 11:30:00,29.79,29.84,29.78,29.81,87700.0,21.6724,21.7088,21.6652,21.687,87700.0
2007-07-23 11:35:00,29.81,29.82,29.68,29.68,97800.0,21.687,21.6943,21.5924,21.5924,97800.0
2007-07-23 11:40:00,29.69,29.69,29.65,29.65,87800.0,21.5997,21.5997,21.5706,21.5706,87800.0
2007-07-23 11:45:00,29.66,29.66,29.59,29.61,92600.0,21.5779,21.5779,21.5269,21.5415,92600.0
2007-07-23 11:50:00,29.61,29.66,29.59,29.65,85800.0,21.5415,21.5779,21.5269,21.5706,85800.0
2007-07-23 11:55:00,29.65,29.66,29.61,29.62,43100.0,21.5706,21.5779,21.5415,21.5488,43100.0
2007-07-23 12:00:00,29.61,29.67,29.61,29.67,30500.0,21.5415,21.5851,21.5415,21.5851,30500.0
2007-07-23 12:05:00,29.68,29.68,29.61,29.62,54800.0,21.5924,21.5924,21.5415,21.5488,54800.0
2007-07-23 12:10:00,29.62,29.64,29.6,29.63,40700.0,21.5488,21.5633,21.5342,21.556,40700.0
2007-07-23 12:15:00,29.63,29.63,29.56,29.56,85400.0,21.556,21.556,21.5051,21.5051,85400.0
2007-07-23 12:20:00,29.57,29.62,29.56,29.6,117800.0,21.5124,21.5488,21.5051,21.5342,117800.0
2007-07-23 12:25:00,29.59,29.6,29.56,29.6,79800.0,21.5269,21.5342,21.5051,21.5342,79800.0
2007-07-23 12:30:00,29.59,29.63,29.59,29.62,53300.0,21.5269,21.556,21.5269,21.5488,53300.0
2007-07-23 12:35:00,29.62,29.64,29.62,29.64,43100.0,21.5488,21.5633,21.5488,21.5633,43100.0
2007-07-23 12:40:00,29.64,29.65,29.63,29.63,45000.0,21.5633,21.5706,21.556,21.556,45000.0
2007-07-23 12:45:00,29.64,29.64,29.63,29.64,37300.0,21.5633,21.5633,21.556,21.5633,37300.0
2007-07-23 12:50:00,29.64,29.64,29.62,29.63,73100.0,21.5633,21.5633,21.5488,21.556,73100.0
2007-07-23 12:55:00,29.62,29.63,29.58,29.59,89900.0,21.5488,21.556,21.5197,21.5269,89900.0
2007-07-23 13:00:00,29.59,29.6,29.57,29.58,65000.0,21.5269,21.5342,21.5124,21.5197,65000.0
2007-07-23 13:05:00,29.58,29.58,29.55,29.56,104200.0,21.5197,21.5197,21.4978,21.5051,104200.0
2007-07-23 13:10:00,29.55,29.56,29.52,29.53,116300.0,21.4978,21.5051,21.476,21.4833,116300.0
2007-07-23 13:15:00,29.53,29.54,29.5,29.51,75800.0,21.4833,21.4906,21.4615,21.4687,75800.0
2007-07-23 13:20:00,29.51,29.54,29.5,29.5,154000.0,21.4687,21.4906,21.4615,21.4615,154000.0
2007-07-23 13:25:00,29.51,29.52,29.5,29.5,619400.0,21.4687,21.476,21.4615,21.4615,619400.0
2007-07-23 13:30:00,29.5,29.51,29.5,29.51,87900.0,21.4615,21.4687,21.4615,21.4687,87900.0
2007-07-23 13:35:00,29.51,29.52,29.5,29.52,48100.0,21.4687,21.476,21.4615,21.476,48100.0
2007-07-23 13:40:00,29.51,29.52,29.5,29.5,110000.0,21.4687,21.476,21.4615,21.4615,110000.0
2007-07-23 13:45:00,29.51,29.51,29.5,29.51,57300.0,21.4687,21.4687,21.4615,21.4687,57300.0
2007-07-23 13:50:00,29.51,29.51,29.47,29.49,305600.0,21.4687,21.4687,21.4396,21.4542,305600.0
2007-07-23 13:55:00,29.49,29.52,29.48,29.52,86500.0,21.4542,21.476,21.4469,21.476,86500.0
2007-07-23 14:00:00,29.52,29.52,29.48,29.49,88900.0,21.476,21.476,21.4469,21.4542,88900.0
2007-07-23 14:05:00,29.5,29.5,29.48,29.49,86400.0,21.4615,21.4615,21.4469,21.4542,86400.0
2007-07-23 14:10:00,29.48,29.51,29.47,29.48,189800.0,21.4469,21.4687,21.4396,21.4469,189800.0
2007-07-23 14:15:00,29.48,29.5,29.41,29.43,260400.0,21.4469,21.4615,21.396,21.4105,260400.0
2007-07-23 14:20:00,29.43,29.43,29.4,29.42,115200.0,21.4105,21.4105,21.3887,21.4033,115200.0
2007-07-23 14:25:00,29.41,29.42,29.36,29.38,232200.0,21.396,21.4033,21.3596,21.3742,232200.0
2007-07-23 14:30:00,29.38,29.42,29.38,29.41,53400.0,21.3742,21.4033,21.3742,21.396,53400.0
2007-07-23 14:35:00,29.41,29.42,29.4,29.4,79400.0,21.396,21.4033,21.3887,21.3887,79400.0
2007-07-23 14:40:00,29.4,29.45,29.38,29.44,145600.0,21.3887,21.4251,21.3742,21.4178,145600.0
2007-07-23 14:45:00,29.44,29.49,29.43,29.49,134700.0,21.4178,21.4542,21.4105,21.4542,134700.0
2007-07-23 14:50:00,29.49,29.49,29.4,29.41,94400.0,21.4542,21.4542,21.3887,21.396,94400.0
2007-07-23 14:55:00,29.4,29.45,29.39,29.39,133500.0,21.3887,21.4251,21.3814,21.3814,133500.0
2007-07-23 15:00:00,29.4,29.42,29.38,29.38,133300.0,21.3887,21.4033,21.3742,21.3742,133300.0
2007-07-23 15:05:00,29.38,29.41,29.37,29.4,123500.0,21.3742,21.396,21.3669,21.3887,123500.0
2007-07-23 15:10:00,29.4,29.41,29.38,29.41,113000.0,21.3887,21.396,21.3742,21.396,113000.0
2007-07-23 15:15:00,29.4,29.41,29.38,29.38,117900.0,21.3887,21.396,21.3742,21.3742,117900.0
2007-07-23 15:20:00,29.38,29.4,29.37,29.4,99600.0,21.3742,21.3887,21.3669,21.3887,99600.0
2007-07-23 15:25:00,29.4,29.44,29.38,29.42,133100.0,21.3887,21.4178,21.3742,21.4033,133100.0
2007-07-23 15:30:00,29.42,29.48,29.39,29.47,150400.0,21.4033,21.4469,21.3814,21.4396,150400.0
2007-07-23 15:35:00,29.46,29.46,29.4,29.43,138500.0,21.4324,21.4324,21.3887,21.4105,138500.0
2007-07-23 15:40:00,29.43,29.48,29.42,29.42,157800.0,21.4105,21.4469,21.4033,21.4033,157800.0
2007-07-23 15:45:00,29.42,29.42,29.38,29.4,197400.0,21.4033,21.4033,21.3742,21.3887,197400.0
2007-07-23 15:50:00,29.4,29.44,29.4,29.43,141300.0,21.3887,21.4178,21.3887,21.4105,141300.0
2007-07-23 15:55:00,29.44,29.45,29.39,29.4,252900.0,21.4178,21.4251,21.3814,21.3887,252900.0
2007-07-24 09:30:00,29.01,29.4,29.01,29.25,143900.0,21.105,21.3887,21.105,21.2796,143900.0
2007-07-24 09:35:00,29.26,29.35,29.22,29.29,158400.0,21.2869,21.3523,21.2578,21.3087,158400.0
2007-07-24 09:40:00,29.28,29.46,29.26,29.45,129700.0,21.3014,21.4324,21.2869,21.4251,129700.0
2007-07-24 09:45:00,29.45,29.46,29.35,29.39,152900.0,21.4251,21.4324,21.3523,21.3814,152900.0
2007-07-24 09:50:00,29.39,29.39,29.21,29.22,197800.0,21.3814,21.3814,21.2505,21.2578,197800.0
2007-07-24 09:55:00,29.23,29.35,29.21,29.3,140000.0,21.265,21.3523,21.2505,21.316,140000.0
2007-07-24 10:00:00,29.31,29.4,29.28,29.29,123600.0,21.3232,21.3887,21.3014,21.3087,123600.0
2007-07-24 10:05:00,29.29,29.29,29.23,29.27,111900.0,21.3087,21.3087,21.265,21.2941,111900.0
2007-07-24 10:10:00,29.26,29.34,29.24,29.31,136300.0,21.2869,21.3451,21.2723,21.3232,136300.0
2007-07-24 10:15:00,29.31,29.44,29.3,29.42,144700.0,21.3232,21.4178,21.316,21.4033,144700.0
2007-07-24 10:20:00,29.43,29.44,29.34,29.36,104500.0,21.4105,21.4178,21.3451,21.3596,104500.0
2007-07-24 10:25:00,29.36,29.4,29.35,29.37,82900.0,21.3596,21.3887,21.3523,21.3669,82900.0
2007-07-24 10:30:00,29.37,29.38,29.27,29.31,65500.0,21.3669,21.3742,21.2941,21.3232,65500.0
2007-07-24 10:35:00,29.3,29.43,29.3,29.4,116400.0,21.316,21.4105,21.316,21.3887,116400.0
2007-07-24 10:40:00,29.41,29.54,29.41,29.52,135700.0,21.396,21.4906,21.396,21.476,135700.0
2007-07-24 10:45:00,29.51,29.52,29.46,29.46,121500.0,21.4687,21.476,21.4324,21.4324,121500.0
2007-07-24 10:50:00,29.47,29.55,29.46,29.54,136100.0,21.4396,21.4978,21.4324,21.4906,136100.0
2007-07-24 10:55:00,29.55,29.59,29.54,29.57,104400.0,21.4978,21.5269,21.4906,21.5124,104400.0
2007-07-24 11:00:00,29.57,29.58,29.53,29.54,90100.0,21.5124,21.5197,21.4833,21.4906,90100.0
2007-07-24 11:05:00,29.54,29.62,29.51,29.62,116000.0,21.4906,21.5488,21.4687,21.5488,116000.0
2007-07-24 11:10:00,29.62,29.63,29.59,29.62,91400.0,21.5488,21.556,21.5269,21.5488,91400.0
2007-07-24 11:15:00,29.63,29.66,29.61,29.65,78400.0,21.556,21.5779,21.5415,21.5706,78400.0
2007-07-24 11:20:00,29.66,29.66,29.55,29.55,118700.0,21.5779,21.5779,21.4978,21.4978,118700.0
2007-07-24 11:25:00,29.55,29.58,29.51,29.58,76100.0,21.4978,21.5197,21.4687,21.5197,76100.0
2007-07-24 11:30:00,29.57,29.59,29.53,29.54,101100.0,21.5124,21.5269,21.4833,21.4906,101100.0
2007-07-24 11:35:00,29.54,29.6,29.54,29.59,87200.0,21.4906,21.5342,21.4906,21.5269,87200.0
2007-07-24 11:40:00,29.59,29.59,29.54,29.57,86600.0,21.5269,21.5269,21.4906,21.5124,86600.0
2007-07-24 11:45:00,29.57,29.57,29.48,29.52,91100.0,21.5124,21.5124,21.4469,21.476,91100.0
2007-07-24 11:50:00,29.53,29.55,29.52,29.54,32100.0,21.4833,21.4978,21.476,21.4906,32100.0
2007-07-24 11:55:00,29.53,29.54,29.49,29.51,51300.0,21.4833,21.4906,21.4542,21.4687,51300.0
2007-07-24 12:00:00,29.51,29.52,29.44,29.44,73500.0,21.4687,21.476,21.4178,21.4178,73500.0
2007-07-24 12:05:00,29.43,29.44,29.37,29.42,66700.0,21.4105,21.4178,21.3669,21.4033,66700.0
2007-07-24 12:10:00,29.41,29.43,29.33,29.39,133600.0,21.396,21.4105,21.3378,21.3814,133600.0
2007-07-24 12:15:00,29.38,29.44,29.37,29.41,55600.0,21.3742,21.4178,21.3669,21.396,55600.0
2007-07-24 12:20:00,29.4,29.47,29.39,29.39,100200.0,21.3887,21.4396,21.3814,21.3814,100200.0
2007-07-24 12:25:00,29.4,29.46,29.4,29.41,63800.0,21.3887,21.4324,21.3887,21.396,63800.0
2007-07-24 12:30:00,29.4,29.53,29.4,29.52,71300.0,21.3887,21.4833,21.3887,21.476,71300.0
2007-07-24 12:35:00,29.52,29.54,29.47,29.52,66300.0,21.476,21.4906,21.4396,21.476,66300.0
2007-07-24 12:40:00,29.52,29.52,29.48,29.49,24600.0,21.476,21.476,21.4469,21.4542,24600.0
2007-07-24 12:45:00,29.49,29.49,29.43,29.44,34900.0,21.4542,21.4542,21.4105,21.4178,34900.0
2007-07-24 12:50:00,29.43,29.46,29.4,29.46,42600.0,21.4105,21.4324,21.3887,21.4324,42600.0
2007-07-24 12:55:00,29.46,29.47,29.41,29.43,30800.0,21.4324,21.4396,21.396,21.4105,30800.0
2007-07-24 13:00:00,29.43,29.46,29.41,29.42,42500.0,21.4105,21.4324,21.396,21.4033,42500.0
2007-07-24 13:05:00,29.41,29.43,29.37,29.42,73500.0,21.396,21.4105,21.3669,21.4033,73500.0
2007-07-24 13:10:00,29.41,29.42,29.37,29.37,84200.0,21.396,21.4033,21.3669,21.3669,84200.0
2007-07-24 13:15:00,29.36,29.41,29.34,29.4,73700.0,21.3596,21.396,21.3451,21.3887,73700.0
2007-07-24 13:20:00,29.4,29.4,29.36,29.38,40200.0,21.3887,21.3887,21.3596,21.3742,40200.0
2007-07-24 13:25:00,29.39,29.4,29.3,29.31,67800.0,21.3814,21.3887,21.316,21.3232,67800.0
2007-07-24 13:30:00,29.31,29.35,29.3,29.34,117400.0,21.3232,21.3523,21.316,21.3451,117400.0
2007-07-24 13:35:00,29.35,29.38,29.34,29.34,57700.0,21.3523,21.3742,21.3451,21.3451,57700.0
2007-07-24 13:40:00,29.34,29.35,29.31,29.32,70600.0,21.3451,21.3523,21.3232,21.3305,70600.0
2007-07-24 13:45:00,29.32,29.38,29.3,29.32,110700.0,21.3305,21.3742,21.316,21.3305,110700.0
2007-07-24 13:50:00,29.32,29.32,29.25,29.29,129500.0,21.3305,21.3305,21.2796,21.3087,129500.0
2007-07-24 13:55:00,29.29,29.34,29.28,29.34,55300.0,21.3087,21.3451,21.3014,21.3451,55300.0
2007-07-24 14:00:00,29.34,29.34,29.28,29.31,91600.0,21.3451,21.3451,21.3014,21.3232,91600.0
2007-07-24 14:05:00,29.3,29.32,29.25,29.29,68100.0,21.316,21.3305,21.2796,21.3087,68100.0
2007-07-24 14:10:00,29.3,29.32,29.28,29.3,68400.0,21.316,21.3305,21.3014,21.316,68400.0
2007-07-24 14:15:00,29.29,29.32,29.25,29.27,142800.0,21.3087,21.3305,21.2796,21.2941,142800.0
2007-07-24 14:20:00,29.28,29.31,29.26,29.27,97400.0,21.3014,21.3232,21.2869,21.2941,97400.0
2007-07-24 14:25:00,29.27,29.33,29.27,29.31,101900.0,21.2941,21.3378,21.2941,21.3232,101900.0
2007-07-24 14:30:00,29.31,29.33,29.27,29.27,108600.0,21.3232,21.3378,21.2941,21.2941,108600.0
2007-07-24 14:35:00,29.28,29.31,29.24,29.24,192000.0,21.3014,21.3232,21.2723,21.2723,192000.0
2007-07-24 14:40:00,29.24,29.25,29.16,29.17,230800.0,21.2723,21.2796,21.2141,21.2214,230800.0
2007-07-24 14:45:00,29.17,29.19,29.1,29.16,257700.0,21.2214,21.2359,21.1705,21.2141,257700.0
2007-07-24 14:50:00,29.16,29.2,29.16,29.18,110500.0,21.2141,21.2432,21.2141,21.2287,110500.0
2007-07-24 14:55:00,29.18,29.18,29.06,29.07,215100.0,21.2287,21.2287,21.1414,21.1486,215100.0
2007-07-24 15:00:00,29.07,29.1,29.04,29.07,206500.0,21.1486,21.1705,21.1268,21.1486,206500.0
2007-07-24 15:05:00,29.07,29.09,29.0,29.01,207100.0,21.1486,21.1632,21.0977,21.105,207100.0
2007-07-24 15:10:00,29.02,29.07,29.0,29.06,234800.0,21.1123,21.1486,21.0977,21.1414,234800.0
2007-07-24 15:15:00,29.06,29.11,29.04,29.08,173800.0,21.1414,21.1777,21.1268,21.1559,173800.0
2007-07-24 15:20:00,29.08,29.1,29.02,29.05,209700.0,21.1559,21.1705,21.1123,21.1341,209700.0
2007-07-24 15:25:00,29.05,29.05,28.94,28.95,402900.0,21.1341,21.1341,21.0541,21.0613,402900.0
2007-07-24 15:30:00,28.94,28.97,28.89,28.9,558100.0,21.0541,21.0759,21.0177,21.025,558100.0
2007-07-24 15:35:00,28.9,28.96,28.86,28.86,272400.0,21.025,21.0686,20.9959,20.9959,272400.0
2007-07-24 15:40:00,28.86,28.9,28.78,28.87,507700.0,20.9959,21.025,20.9377,21.0031,507700.0
2007-07-24 15:45:00,28.87,28.94,28.83,28.94,378100.0,21.0031,21.0541,20.974,21.0541,378100.0
2007-07-24 15:50:00,28.93,28.96,28.9,28.9,485700.0,21.0468,21.0686,21.025,21.025,485700.0
2007-07-24 15:55:00,28.91,29.0,28.89,28.95,507600.0,21.0322,21.0977,21.0177,21.0613,507600.0
2007-07-25 09:30:00,29.0,29.23,28.99,29.13,198500.0,21.0977,21.265,21.0904,21.1923,198500.0
2007-07-25 09:35:00,29.11,29.12,28.99,28.99,254400.0,21.1777,21.185,21.0904,21.0904,254400.0
2007-07-25 09:40:00,28.99,29.06,28.96,28.99,167500.0,21.0904,21.1414,21.0686,21.0904,167500.0
2007-07-25 09:45:00,29.0,29.05,28.91,28.91,174400.0,21.0977,21.1341,21.0322,21.0322,174400.0
2007-07-25 09:50:00,28.92,28.99,28.87,28.93,134200.0,21.0395,21.0904,21.0031,21.0468,134200.0
2007-07-25 09:55:00,28.93,28.93,28.84,28.84,58400.0,21.0468,21.0468,20.9813,20.9813,58400.0
2007-07-25 10:00:00,28.85,28.95,28.8,28.92,144600.0,20.9886,21.0613,20.9522,21.0395,144600.0
2007-07-25 10:05:00,28.93,28.93,28.85,28.9,84100.0,21.0468,21.0468,20.9886,21.025,84100.0
2007-07-25 10:10:00,28.9,28.97,28.84,28.84,146600.0,21.025,21.0759,20.9813,20.9813,146600.0
2007-07-25 10:15:00,28.84,28.93,28.82,28.87,193400.0,20.9813,21.0468,20.9668,21.0031,193400.0
2007-07-25 10:20:00,28.86,28.88,28.75,28.77,108400.0,20.9959,21.0104,20.9158,20.9304,108400.0
2007-07-25 10:25:00,28.77,28.79,28.7,28.71,132900.0,20.9304,20.9449,20.8795,20.8867,132900.0
2007-07-25 10:30:00,28.7,28.75,28.69,28.73,161600.0,20.8795,20.9158,20.8722,20.9013,161600.0
2007-07-25 10:35:00,28.74,28.74,28.58,28.62,256000.0,20.9086,20.9086,20.7922,20.8213,256000.0
2007-07-25 10:40:00,28.62,28.68,28.61,28.62,107500.0,20.8213,20.8649,20.814,20.8213,107500.0
2007-07-25 10:45:00,28.61,28.62,28.42,28.49,260500.0,20.814,20.8213,20.6758,20.7267,260500.0
2007-07-25 10:50:00,28.48,28.65,28.45,28.62,157000.0,20.7194,20.8431,20.6976,20.8213,157000.0
2007-07-25 10:55:00,28.62,28.81,28.62,28.81,163400.0,20.8213,20.9595,20.8213,20.9595,163400.0
2007-07-25 11:00:00,28.8,28.86,28.67,28.85,111300.0,20.9522,20.9959,20.8576,20.9886,111300.0
2007-07-25 11:05:00,28.86,28.93,28.8,28.87,132500.0,20.9959,21.0468,20.9522,21.0031,132500.0
2007-07-25 11:10:00,28.89,28.9,28.79,28.8,86300.0,21.0177,21.025,20.9449,20.9522,86300.0
2007-07-25 11:15:00,28.8,28.8,28.67,28.75,89000.0,20.9522,20.9522,20.8576,20.9158,89000.0
2007-07-25 11:20:00,28.74,28.84,28.71,28.8,119100.0,20.9086,20.9813,20.8867,20.9522,119100.0
2007-07-25 11:25:00,28.78,28.92,28.78,28.89,108500.0,20.9377,21.0395,20.9377,21.0177,108500.0
2007-07-25 11:30:00,28.88,28.97,28.88,28.88,92300.0,21.0104,21.0759,21.0104,21.0104,92300.0
2007-07-25 11:35:00,28.88,28.93,28.83,28.91,70100.0,21.0104,21.0468,20.974,21.0322,70100.0
2007-07-25 11:40:00,28.91,28.96,28.89,28.93,68100.0,21.0322,21.0686,21.0177,21.0468,68100.0
2007-07-25 11:45:00,28.94,28.96,28.9,28.94,51200.0,21.0541,21.0686,21.025,21.0541,51200.0
2007-07-25 11:50:00,28.93,28.98,28.9,28.96,93700.0,21.0468,21.0832,21.025,21.0686,93700.0
2007-07-25 11:55:00,28.96,28.98,28.91,28.92,71900.0,21.0686,21.0832,21.0322,21.0395,71900.0
2007-07-25 12:00:00,28.91,28.94,28.84,28.86,46900.0,21.0322,21.0541,20.9813,20.9959,46900.0
2007-07-25 12:05:00,28.85,28.87,28.71,28.76,122800.0,20.9886,21.0031,20.8867,20.9231,122800.0
2007-07-25 12:10:00,28.76,28.78,28.71,28.73,67200.0,20.9231,20.9377,20.8867,20.9013,67200.0
2007-07-25 12:15:00,28.72,28.79,28.72,28.79,69700.0,20.894,20.9449,20.894,20.9449,69700.0
2007-07-25 12:20:00,28.79,28.8,28.74,28.77,73400.0,20.9449,20.9522,20.9086,20.9304,73400.0
2007-07-25 12:25:00,28.77,28.8,28.75,28.76,47100.0,20.9304,20.9522,20.9158,20.9231,47100.0
2007-07-25 12:30:00,28.77,28.79,28.73,28.74,54900.0,20.9304,20.9449,20.9013,20.9086,54900.0
2007-07-25 12:35:00,28.75,28.75,28.7,28.72,61000.0,20.9158,20.9158,20.8795,20.894,61000.0
2007-07-25 12:40:00,28.71,28.72,28.67,28.7,84400.0,20.8867,20.894,20.8576,20.8795,84400.0
2007-07-25 12:45:00,28.7,28.75,28.65,28.69,269100.0,20.8795,20.9158,20.8431,20.8722,269100.0
2007-07-25 12:50:00,28.68,28.69,28.57,28.6,126000.0,20.8649,20.8722,20.7849,20.8067,126000.0
2007-07-25 12:55:00,28.61,28.7,28.59,28.67,115800.0,20.814,20.8795,20.7994,20.8576,115800.0
2007-07-25 13:00:00,28.68,28.72,28.68,28.68,56700.0,20.8649,20.894,20.8649,20.8649,56700.0
2007-07-25 13:05:00,28.68,28.73,28.67,28.68,74900.0,20.8649,20.9013,20.8576,20.8649,74900.0
2007-07-25 13:10:00,28.68,28.74,28.6,28.64,139000.0,20.8649,20.9086,20.8067,20.8358,139000.0
2007-07-25 13:15:00,28.64,28.68,28.57,28.6,130700.0,20.8358,20.8649,20.7849,20.8067,130700.0
2007-07-25 13:20:00,28.61,28.63,28.52,28.53,100300.0,20.814,20.8285,20.7485,20.7558,100300.0
2007-07-25 13:25:00,28.54,28.58,28.52,28.52,101000.0,20.7631,20.7922,20.7485,20.7485,101000.0
2007-07-25 13:30:00,28.52,28.53,28.42,28.5,294400.0,20.7485,20.7558,20.6758,20.734,294400.0
2007-07-25 13:35:00,28.5,28.54,28.49,28.52,91300.0,20.734,20.7631,20.7267,20.7485,91300.0
2007-07-25 13:40:00,28.52,28.56,28.51,28.54,116900.0,20.7485,20.7776,20.7412,20.7631,116900.0
2007-07-25 13:45:00,28.54,28.56,28.51,28.54,76900.0,20.7631,20.7776,20.7412,20.7631,76900.0
2007-07-25 13:50:00,28.55,28.55,28.47,28.48,149500.0,20.7703,20.7703,20.7121,20.7194,149500.0
2007-07-25 13:55:00,28.49,28.54,28.49,28.5,157700.0,20.7267,20.7631,20.7267,20.734,157700.0
2007-07-25 14:00:00,28.5,28.57,28.45,28.48,203900.0,20.734,20.7849,20.6976,20.7194,203900.0
2007-07-25 14:05:00,28.47,28.51,28.44,28.48,181300.0,20.7121,20.7412,20.6903,20.7194,181300.0
2007-07-25 14:10:00,28.47,28.53,28.44,28.48,148300.0,20.7121,20.7558,20.6903,20.7194,148300.0
2007-07-25 14:15:00,28.48,28.55,28.47,28.53,106600.0,20.7194,20.7703,20.7121,20.7558,106600.0
2007-07-25 14:20:00,28.52,28.63,28.52,28.62,109300.0,20.7485,20.8285,20.7485,20.8213,109300.0
2007-07-25 14:25:00,28.63,28.64,28.59,28.61,90400.0,20.8285,20.8358,20.7994,20.814,90400.0
2007-07-25 14:30:00,28.61,28.63,28.56,28.6,72900.0,20.814,20.8285,20.7776,20.8067,72900.0
2007-07-25 14:35:00,28.59,28.59,28.53,28.56,89000.0,20.7994,20.7994,20.7558,20.7776,89000.0
2007-07-25 14:40:00,28.56,28.64,28.55,28.6,109400.0,20.7776,20.8358,20.7703,20.8067,109400.0
2007-07-25 14:45:00,28.6,28.68,28.59,28.64,87300.0,20.8067,20.8649,20.7994,20.8358,87300.0
2007-07-25 14:50:00,28.65,28.65,28.6,28.61,81100.0,20.8431,20.8431,20.8067,20.814,81100.0
2007-07-25 14:55:00,28.59,28.66,28.59,28.63,62500.0,20.7994,20.8504,20.7994,20.8285,62500.0
2007-07-25 15:00:00,28.63,28.79,28.63,28.72,309700.0,20.8285,20.9449,20.8285,20.894,309700.0
2007-07-25 15:05:00,28.73,28.75,28.66,28.68,162500.0,20.9013,20.9158,20.8504,20.8649,162500.0
2007-07-25 15:10:00,28.68,28.8,28.68,28.79,107000.0,20.8649,20.9522,20.8649,20.9449,107000.0
2007-07-25 15:15:00,28.79,28.8,28.73,28.73,124200.0,20.9449,20.9522,20.9013,20.9013,124200.0
2007-07-25 15:20:00,28.73,28.78,28.72,28.75,112200.0,20.9013,20.9377,20.894,20.9158,112200.0
2007-07-25 15:25:00,28.74,28.74,28.63,28.64,181900.0,20.9086,20.9086,20.8285,20.8358,181900.0
2007-07-25 15:30:00,28.63,28.66,28.58,28.61,221200.0,20.8285,20.8504,20.7922,20.814,221200.0
2007-07-25 15:35:00,28.6,28.68,28.6,28.62,193500.0,20.8067,20.8649,20.8067,20.8213,193500.0
2007-07-25 15:40:00,28.62,28.68,28.6,28.65,149100.0,20.8213,20.8649,20.8067,20.8431,149100.0
2007-07-25 15:45:00,28.65,28.67,28.61,28.63,120900.0,20.8431,20.8576,20.814,20.8285,120900.0
2007-07-25 15:50:00,28.64,28.68,28.63,28.66,133800.0,20.8358,20.8649,20.8285,20.8504,133800.0
2007-07-25 15:55:00,28.66,28.66,28.62,28.63,208400.0,20.8504,20.8504,20.8213,20.8285,208400.0
2007-07-26 09:30:00,28.25,28.37,28.25,28.3,176400.0,20.5521,20.6394,20.5521,20.5885,176400.0
2007-07-26 09:35:00,28.3,28.31,28.12,28.14,507400.0,20.5885,20.5957,20.4575,20.4721,507400.0
2007-07-26 09:40:00,28.14,28.21,28.07,28.2,202200.0,20.4721,20.523,20.4211,20.5157,202200.0
2007-07-26 09:45:00,28.17,28.46,28.17,28.45,555600.0,20.4939,20.7049,20.4939,20.6976,555600.0
2007-07-26 09:50:00,28.44,28.66,28.39,28.55,333000.0,20.6903,20.8504,20.6539,20.7703,333000.0
2007-07-26 09:55:00,28.55,28.58,28.47,28.48,203700.0,20.7703,20.7922,20.7121,20.7194,203700.0
2007-07-26 10:00:00,28.49,28.51,28.3,28.36,287900.0,20.7267,20.7412,20.5885,20.6321,287900.0
2007-07-26 10:05:00,28.36,28.41,28.25,28.36,206500.0,20.6321,20.6685,20.5521,20.6321,206500.0
2007-07-26 10:10:00,28.36,28.43,28.26,28.31,129100.0,20.6321,20.683,20.5594,20.5957,129100.0
2007-07-26 10:15:00,28.3,28.32,28.14,28.14,225100.0,20.5885,20.603,20.4721,20.4721,225100.0
2007-07-26 10:20:00,28.14,28.22,28.11,28.12,271500.0,20.4721,20.5303,20.4502,20.4575,271500.0
2007-07-26 10:25:00,28.13,28.14,28.07,28.11,177500.0,20.4648,20.4721,20.4211,20.4502,177500.0
2007-07-26 10:30:00,28.11,28.18,28.09,28.1,220400.0,20.4502,20.5012,20.4357,20.443,220400.0
2007-07-26 10:35:00,28.09,28.09,28.02,28.07,174800.0,20.4357,20.4357,20.3848,20.4211,174800.0
2007-07-26 10:40:00,28.07,28.14,28.04,28.07,144100.0,20.4211,20.4721,20.3993,20.4211,144100.0
2007-07-26 10:45:00,28.07,28.23,28.06,28.2,239300.0,20.4211,20.5375,20.4139,20.5157,239300.0
2007-07-26 10:50:00,28.19,28.22,28.16,28.19,111700.0,20.5084,20.5303,20.4866,20.5084,111700.0
2007-07-26 10:55:00,28.19,28.27,28.19,28.21,86500.0,20.5084,20.5666,20.5084,20.523,86500.0
2007-07-26 11:00:00,28.2,28.22,28.15,28.2,168800.0,20.5157,20.5303,20.4793,20.5157,168800.0
2007-07-26 11:05:00,28.21,28.21,28.1,28.17,122800.0,20.523,20.523,20.443,20.4939,122800.0
2007-07-26 11:10:00,28.18,28.21,28.17,28.2,79500.0,20.5012,20.523,20.4939,20.5157,79500.0
2007-07-26 11:15:00,28.2,28.21,28.03,28.08,162600.0,20.5157,20.523,20.392,20.4284,162600.0
2007-07-26 11:20:00,28.08,28.08,28.04,28.07,96400.0,20.4284,20.4284,20.3993,20.4211,96400.0
2007-07-26 11:25:00,28.08,28.19,28.08,28.17,279100.0,20.4284,20.5084,20.4284,20.4939,279100.0
2007-07-26 11:30:00,28.16,28.21,28.08,28.1,251300.0,20.4866,20.523,20.4284,20.443,251300.0
2007-07-26 11:35:00,28.09,28.21,28.08,28.18,208500.0,20.4357,20.523,20.4284,20.5012,208500.0
2007-07-26 11:40:00,28.17,28.26,28.16,28.25,191000.0,20.4939,20.5594,20.4866,20.5521,191000.0
2007-07-26 11:45:00,28.25,28.27,28.21,28.22,223300.0,20.5521,20.5666,20.523,20.5303,223300.0
2007-07-26 11:50:00,28.22,28.24,28.19,28.23,140800.0,20.5303,20.5448,20.5084,20.5375,140800.0
2007-07-26 11:55:00,28.23,28.35,28.23,28.33,148600.0,20.5375,20.6248,20.5375,20.6103,148600.0
2007-07-26 12:00:00,28.33,28.36,28.26,28.27,138300.0,20.6103,20.6321,20.5594,20.5666,138300.0
2007-07-26 12:05:00,28.26,28.31,28.25,28.3,105900.0,20.5594,20.5957,20.5521,20.5885,105900.0
2007-07-26 12:10:00,28.3,28.32,28.25,28.25,145800.0,20.5885,20.603,20.5521,20.5521,145800.0
2007-07-26 12:15:00,28.26,28.33,28.25,28.28,144200.0,20.5594,20.6103,20.5521,20.5739,144200.0
2007-07-26 12:20:00,28.27,28.28,28.23,28.25,154900.0,20.5666,20.5739,20.5375,20.5521,154900.0
2007-07-26 12:25:00,28.24,28.29,28.21,28.25,105100.0,20.5448,20.5812,20.523,20.5521,105100.0
2007-07-26 12:30:00,28.25,28.34,28.23,28.23,413900.0,20.5521,20.6176,20.5375,20.5375,413900.0
2007-07-26 12:35:00,28.23,28.28,28.2,28.28,150900.0,20.5375,20.5739,20.5157,20.5739,150900.0
2007-07-26 12:40:00,28.27,28.29,28.24,28.24,115000.0,20.5666,20.5812,20.5448,20.5448,115000.0
2007-07-26 12:45:00,28.25,28.3,28.22,28.27,144800.0,20.5521,20.5885,20.5303,20.5666,144800.0
2007-07-26 12:50:00,28.28,28.3,28.24,28.24,45000.0,20.5739,20.5885,20.5448,20.5448,45000.0
2007-07-26 12:55:00,28.25,28.38,28.24,28.3,931900.0,20.5521,20.6467,20.5448,20.5885,931900.0
2007-07-26 13:00:00,28.3,28.41,28.3,28.4,248700.0,20.5885,20.6685,20.5885,20.6612,248700.0
2007-07-26 13:05:00,28.41,28.44,28.33,28.35,152900.0,20.6685,20.6903,20.6103,20.6248,152900.0
2007-07-26 13:10:00,28.35,28.46,28.34,28.43,90400.0,20.6248,20.7049,20.6176,20.683,90400.0
2007-07-26 13:15:00,28.43,28.49,28.38,28.44,131500.0,20.683,20.7267,20.6467,20.6903,131500.0
2007-07-26 13:20:00,28.44,28.5,28.34,28.37,127900.0,20.6903,20.734,20.6176,20.6394,127900.0
2007-07-26 13:25:00,28.37,28.37,28.25,28.3,108200.0,20.6394,20.6394,20.5521,20.5885,108200.0
2007-07-26 13:30:00,28.3,28.32,28.24,28.26,72700.0,20.5885,20.603,20.5448,20.5594,72700.0
2007-07-26 13:35:00,28.26,28.3,28.2,28.23,69700.0,20.5594,20.5885,20.5157,20.5375,69700.0
2007-07-26 13:40:00,28.24,28.27,28.16,28.26,139700.0,20.5448,20.5666,20.4866,20.5594,139700.0
2007-07-26 13:45:00,28.25,28.33,28.2,28.2,101600.0,20.5521,20.6103,20.5157,20.5157,101600.0
2007-07-26 13:50:00,28.19,28.28,28.18,28.21,156600.0,20.5084,20.5739,20.5012,20.523,156600.0
2007-07-26 13:55:00,28.21,28.22,28.13,28.18,127800.0,20.523,20.5303,20.4648,20.5012,127800.0
2007-07-26 14:00:00,28.18,28.26,28.15,28.18,97000.0,20.5012,20.5594,20.4793,20.5012,97000.0
2007-07-26 14:05:00,28.18,28.2,28.05,28.08,183000.0,20.5012,20.5157,20.4066,20.4284,183000.0
2007-07-26 14:10:00,28.08,28.15,28.06,28.07,121200.0,20.4284,20.4793,20.4139,20.4211,121200.0
2007-07-26 14:15:00,28.08,28.13,28.05,28.05,137500.0,20.4284,20.4648,20.4066,20.4066,137500.0
2007-07-26 14:20:00,28.06,28.13,28.0,28.0,208400.0,20.4139,20.4648,20.3702,20.3702,208400.0
2007-07-26 14:25:00,28.0,28.08,27.98,28.05,356100.0,20.3702,20.4284,20.3557,20.4066,356100.0
2007-07-26 14:30:00,28.07,28.17,28.05,28.14,127200.0,20.4211,20.4939,20.4066,20.4721,127200.0
2007-07-26 14:35:00,28.14,28.3,28.12,28.19,213500.0,20.4721,20.5885,20.4575,20.5084,213500.0
2007-07-26 14:40:00,28.18,28.2,28.0,28.06,142500.0,20.5012,20.5157,20.3702,20.4139,142500.0
2007-07-26 14:45:00,28.06,28.11,27.97,27.99,169100.0,20.4139,20.4502,20.3484,20.3629,169100.0
2007-07-26 14:50:00,28.0,28.08,27.99,28.07,178900.0,20.3702,20.4284,20.3629,20.4211,178900.0
2007-07-26 14:55:00,28.08,28.33,28.06,28.2,288100.0,20.4284,20.6103,20.4139,20.5157,288100.0
2007-07-26 15:00:00,28.21,28.36,28.21,28.27,211400.0,20.523,20.6321,20.523,20.5666,211400.0
2007-07-26 15:05:00,28.29,28.35,28.28,28.29,294000.0,20.5812,20.6248,20.5739,20.5812,294000.0
2007-07-26 15:10:00,28.29,28.32,28.19,28.26,223300.0,20.5812,20.603,20.5084,20.5594,223300.0
2007-07-26 15:15:00,28.28,28.39,28.27,28.36,332500.0,20.5739,20.6539,20.5666,20.6321,332500.0
2007-07-26 15:20:00,28.36,28.48,28.32,28.47,154000.0,20.6321,20.7194,20.603,20.7121,154000.0
2007-07-26 15:25:00,28.47,28.49,28.34,28.42,388600.0,20.7121,20.7267,20.6176,20.6758,388600.0
2007-07-26 15:30:00,28.41,28.45,28.3,28.3,205400.0,20.6685,20.6976,20.5885,20.5885,205400.0
2007-07-26 15:35:00,28.3,28.3,28.2,28.25,236400.0,20.5885,20.5885,20.5157,20.5521,236400.0
2007-07-26 15:40:00,28.25,28.35,28.17,28.32,338100.0,20.5521,20.6248,20.4939,20.603,338100.0
2007-07-26 15:45:00,28.32,28.45,28.3,28.45,206500.0,20.603,20.6976,20.5885,20.6976,206500.0
2007-07-26 15:50:00,28.45,28.47,28.36,28.44,259900.0,20.6976,20.7121,20.6321,20.6903,259900.0
2007-07-26 15:55:00,28.44,28.47,28.38,28.39,261500.0,20.6903,20.7121,20.6467,20.6539,261500.0
2007-07-27 09:30:00,28.32,28.69,28.17,28.26,175200.0,20.603,20.8722,20.4939,20.5594,175200.0
2007-07-27 09:35:00,28.26,28.36,28.08,28.14,112300.0,20.5594,20.6321,20.4284,20.4721,112300.0
2007-07-27 09:40:00,28.14,28.14,28.0,28.08,152800.0,20.4721,20.4721,20.3702,20.4284,152800.0
2007-07-27 09:45:00,28.07,28.11,28.0,28.11,151100.0,20.4211,20.4502,20.3702,20.4502,151100.0
2007-07-27 09:50:00,28.11,28.27,28.09,28.23,137800.0,20.4502,20.5666,20.4357,20.5375,137800.0
2007-07-27 09:55:00,28.23,28.27,28.04,28.18,71200.0,20.5375,20.5666,20.3993,20.5012,71200.0
2007-07-27 10:00:00,28.19,28.27,28.1,28.27,117900.0,20.5084,20.5666,20.443,20.5666,117900.0
2007-07-27 10:05:00,28.27,28.33,28.21,28.3,145000.0,20.5666,20.6103,20.523,20.5885,145000.0
2007-07-27 10:10:00,28.29,28.36,28.27,28.31,108800.0,20.5812,20.6321,20.5666,20.5957,108800.0
2007-07-27 10:15:00,28.31,28.35,28.24,28.28,148100.0,20.5957,20.6248,20.5448,20.5739,148100.0
2007-07-27 10:20:00,28.28,28.35,28.22,28.32,121700.0,20.5739,20.6248,20.5303,20.603,121700.0
2007-07-27 10:25:00,28.32,28.34,28.2,28.26,134500.0,20.603,20.6176,20.5157,20.5594,134500.0
2007-07-27 10:30:00,28.26,28.29,28.13,28.19,106400.0,20.5594,20.5812,20.4648,20.5084,106400.0
2007-07-27 10:35:00,28.14,28.22,28.1,28.11,103600.0,20.4721,20.5303,20.443,20.4502,103600.0
2007-07-27 10:40:00,28.12,28.21,28.09,28.21,119500.0,20.4575,20.523,20.4357,20.523,119500.0
2007-07-27 10:45:00,28.2,28.21,28.12,28.16,66300.0,20.5157,20.523,20.4575,20.4866,66300.0
2007-07-27 10:50:00,28.15,28.15,28.0,28.06,133500.0,20.4793,20.4793,20.3702,20.4139,133500.0
2007-07-27 10:55:00,28.06,28.08,28.01,28.08,94900.0,20.4139,20.4284,20.3775,20.4284,94900.0
2007-07-27 11:00:00,28.08,28.13,28.02,28.11,139700.0,20.4284,20.4648,20.3848,20.4502,139700.0
2007-07-27 11:05:00,28.12,28.17,28.08,28.17,121100.0,20.4575,20.4939,20.4284,20.4939,121100.0
2007-07-27 11:10:00,28.17,28.23,28.14,28.17,100600.0,20.4939,20.5375,20.4721,20.4939,100600.0
2007-07-27 11:15:00,28.17,28.2,28.11,28.18,120300.0,20.4939,20.5157,20.4502,20.5012,120300.0
2007-07-27 11:20:00,28.18,28.19,28.04,28.07,103100.0,20.5012,20.5084,20.3993,20.4211,103100.0
2007-07-27 11:25:00,28.08,28.11,28.02,28.04,132600.0,20.4284,20.4502,20.3848,20.3993,132600.0
2007-07-27 11:30:00,28.04,28.06,28.02,28.05,78500.0,20.3993,20.4139,20.3848,20.4066,78500.0
2007-07-27 11:35:00,28.04,28.06,27.99,28.03,331400.0,20.3993,20.4139,20.3629,20.392,331400.0
2007-07-27 11:40:00,28.02,28.1,28.0,28.08,150700.0,20.3848,20.443,20.3702,20.4284,150700.0
2007-07-27 11:45:00,28.08,28.09,28.03,28.03,119300.0,20.4284,20.4357,20.392,20.392,119300.0
2007-07-27 11:50:00,28.03,28.04,27.99,28.01,121800.0,20.392,20.3993,20.3629,20.3775,121800.0
2007-07-27 11:55:00,28.0,28.08,27.97,27.99,151300.0,20.3702,20.4284,20.3484,20.3629,151300.0
2007-07-27 12:00:00,28.01,28.07,28.0,28.0,57800.0,20.3775,20.4211,20.3702,20.3702,57800.0
2007-07-27 12:05:00,28.0,28.05,27.99,28.01,104500.0,20.3702,20.4066,20.3629,20.3775,104500.0
2007-07-27 12:10:00,28.01,28.02,27.95,27.96,149100.0,20.3775,20.3848,20.3338,20.3411,149100.0
2007-07-27 12:15:00,27.96,28.03,27.93,27.95,170400.0,20.3411,20.392,20.3193,20.3338,170400.0
2007-07-27 12:20:00,28.0,28.02,27.95,27.96,193700.0,20.3702,20.3848,20.3338,20.3411,193700.0
2007-07-27 12:25:00,27.96,28.01,27.95,27.97,139100.0,20.3411,20.3775,20.3338,20.3484,139100.0
2007-07-27 12:30:00,27.97,28.0,27.9,27.92,130200.0,20.3484,20.3702,20.2975,20.312,130200.0
2007-07-27 12:35:00,27.91,27.97,27.89,27.93,140000.0,20.3047,20.3484,20.2902,20.3193,140000.0
2007-07-27 12:40:00,27.94,28.05,27.93,28.02,233600.0,20.3266,20.4066,20.3193,20.3848,233600.0
2007-07-27 12:45:00,28.01,28.03,27.95,28.01,123300.0,20.3775,20.392,20.3338,20.3775,123300.0
2007-07-27 12:50:00,28.01,28.05,27.97,27.99,272000.0,20.3775,20.4066,20.3484,20.3629,272000.0
2007-07-27 12:55:00,27.99,28.11,27.99,28.07,127400.0,20.3629,20.4502,20.3629,20.4211,127400.0
2007-07-27 13:00:00,28.07,28.14,28.03,28.12,147700.0,20.4211,20.4721,20.392,20.4575,147700.0
2007-07-27 13:05:00,28.13,28.16,28.08,28.14,144800.0,20.4648,20.4866,20.4284,20.4721,144800.0
2007-07-27 13:10:00,28.13,28.15,28.08,28.12,82400.0,20.4648,20.4793,20.4284,20.4575,82400.0
2007-07-27 13:15:00,28.12,28.2,28.11,28.2,92900.0,20.4575,20.5157,20.4502,20.5157,92900.0
2007-07-27 13:20:00,28.19,28.21,28.16,28.19,88900.0,20.5084,20.523,20.4866,20.5084,88900.0
2007-07-27 13:25:00,28.19,28.19,28.11,28.13,57500.0,20.5084,20.5084,20.4502,20.4648,57500.0
2007-07-27 13:30:00,28.13,28.13,28.04,28.05,84900.0,20.4648,20.4648,20.3993,20.4066,84900.0
2007-07-27 13:35:00,28.06,28.07,28.04,28.05,100400.0,20.4139,20.4211,20.3993,20.4066,100400.0
2007-07-27 13:40:00,28.06,28.13,28.03,28.07,88900.0,20.4139,20.4648,20.392,20.4211,88900.0
2007-07-27 13:45:00,28.07,28.13,28.05,28.13,113400.0,20.4211,20.4648,20.4066,20.4648,113400.0
2007-07-27 13:50:00,28.12,28.17,28.09,28.15,99000.0,20.4575,20.4939,20.4357,20.4793,99000.0
2007-07-27 13:55:00,28.15,28.19,28.13,28.16,67200.0,20.4793,20.5084,20.4648,20.4866,67200.0
2007-07-27 14:00:00,28.16,28.17,28.07,28.1,111600.0,20.4866,20.4939,20.4211,20.443,111600.0
2007-07-27 14:05:00,28.11,28.16,28.08,28.15,125600.0,20.4502,20.4866,20.4284,20.4793,125600.0
2007-07-27 14:10:00,28.14,28.17,28.06,28.13,120000.0,20.4721,20.4939,20.4139,20.4648,120000.0
2007-07-27 14:15:00,28.13,28.15,28.09,28.14,92200.0,20.4648,20.4793,20.4357,20.4721,92200.0
2007-07-27 14:20:00,28.14,28.16,28.09,28.09,71500.0,20.4721,20.4866,20.4357,20.4357,71500.0
2007-07-27 14:25:00,28.09,28.1,28.0,28.03,125700.0,20.4357,20.443,20.3702,20.392,125700.0
2007-07-27 14:30:00,28.02,28.12,28.01,28.1,149600.0,20.3848,20.4575,20.3775,20.443,149600.0
2007-07-27 14:35:00,28.1,28.16,28.09,28.15,109700.0,20.443,20.4866,20.4357,20.4793,109700.0
2007-07-27 14:40:00,28.15,28.23,28.14,28.18,95700.0,20.4793,20.5375,20.4721,20.5012,95700.0
2007-07-27 14:45:00,28.18,28.25,28.16,28.21,118400.0,20.5012,20.5521,20.4866,20.523,118400.0
2007-07-27 14:50:00,28.21,28.25,28.15,28.23,103600.0,20.523,20.5521,20.4793,20.5375,103600.0
2007-07-27 14:55:00,28.24,28.26,28.17,28.17,104000.0,20.5448,20.5594,20.4939,20.4939,104000.0
2007-07-27 15:00:00,28.17,28.19,28.12,28.14,147900.0,20.4939,20.5084,20.4575,20.4721,147900.0
2007-07-27 15:05:00,28.15,28.18,28.11,28.14,149800.0,20.4793,20.5012,20.4502,20.4721,149800.0
2007-07-27 15:10:00,28.13,28.17,28.08,28.17,113800.0,20.4648,20.4939,20.4284,20.4939,113800.0
2007-07-27 15:15:00,28.16,28.16,28.05,28.12,160600.0,20.4866,20.4866,20.4066,20.4575,160600.0
2007-07-27 15:20:00,28.11,28.14,28.06,28.11,193100.0,20.4502,20.4721,20.4139,20.4502,193100.0
2007-07-27 15:25:00,28.11,28.16,28.1,28.1,141200.0,20.4502,20.4866,20.443,20.443,141200.0
2007-07-27 15:30:00,28.1,28.13,28.05,28.07,171400.0,20.443,20.4648,20.4066,20.4211,171400.0
2007-07-27 15:35:00,28.08,28.08,28.01,28.03,208100.0,20.4284,20.4284,20.3775,20.392,208100.0
2007-07-27 15:40:00,28.03,28.06,27.99,28.01,296500.0,20.392,20.4139,20.3629,20.3775,296500.0
2007-07-27 15:45:00,28.01,28.04,27.9,27.94,308000.0,20.3775,20.3993,20.2975,20.3266,308000.0
2007-07-27 15:50:00,27.94,27.94,27.85,27.86,304700.0,20.3266,20.3266,20.2611,20.2684,304700.0
2007-07-27 15:55:00,27.87,27.88,27.78,27.79,527500.0,20.2756,20.2829,20.2102,20.2174,527500.0
2007-07-30 09:30:00,27.96,27.99,27.75,27.76,341800.0,20.3411,20.3629,20.1883,20.1956,341800.0
2007-07-30 09:35:00,27.76,27.76,27.38,27.44,369800.0,20.1956,20.1956,19.9192,19.9628,369800.0
2007-07-30 09:40:00,27.44,27.59,27.44,27.59,189500.0,19.9628,20.0719,19.9628,20.0719,189500.0
2007-07-30 09:45:00,27.59,27.92,27.59,27.85,219400.0,20.0719,20.312,20.0719,20.2611,219400.0
2007-07-30 09:50:00,27.85,27.9,27.66,27.75,263300.0,20.2611,20.2975,20.1229,20.1883,263300.0
2007-07-30 09:55:00,27.76,27.87,27.75,27.83,214000.0,20.1956,20.2756,20.1883,20.2465,214000.0
2007-07-30 10:00:00,27.83,27.98,27.82,27.91,295800.0,20.2465,20.3557,20.2393,20.3047,295800.0
2007-07-30 10:05:00,27.92,27.99,27.9,27.94,270400.0,20.312,20.3629,20.2975,20.3266,270400.0
2007-07-30 10:10:00,27.94,27.96,27.9,27.95,303300.0,20.3266,20.3411,20.2975,20.3338,303300.0
2007-07-30 10:15:00,27.95,28.03,27.92,28.0,177700.0,20.3338,20.392,20.312,20.3702,177700.0
2007-07-30 10:20:00,28.0,28.05,27.97,28.02,206400.0,20.3702,20.4066,20.3484,20.3848,206400.0
2007-07-30 10:25:00,28.03,28.06,28.0,28.02,136300.0,20.392,20.4139,20.3702,20.3848,136300.0
2007-07-30 10:30:00,28.01,28.1,27.99,28.1,186500.0,20.3775,20.443,20.3629,20.443,186500.0
2007-07-30 10:35:00,28.1,28.15,27.98,28.0,346300.0,20.443,20.4793,20.3557,20.3702,346300.0
2007-07-30 10:40:00,28.0,28.05,27.94,28.0,127500.0,20.3702,20.4066,20.3266,20.3702,127500.0
2007-07-30 10:45:00,28.0,28.03,27.95,28.0,117800.0,20.3702,20.392,20.3338,20.3702,117800.0
2007-07-30 10:50:00,28.01,28.05,27.98,28.05,67700.0,20.3775,20.4066,20.3557,20.4066,67700.0
2007-07-30 10:55:00,28.06,28.06,27.97,27.98,139400.0,20.4139,20.4139,20.3484,20.3557,139400.0
2007-07-30 11:00:00,27.99,28.1,27.98,28.01,175100.0,20.3629,20.443,20.3557,20.3775,175100.0
2007-07-30 11:05:00,28.0,28.05,27.98,28.03,215600.0,20.3702,20.4066,20.3557,20.392,215600.0
2007-07-30 11:10:00,28.03,28.04,27.97,28.0,103600.0,20.392,20.3993,20.3484,20.3702,103600.0
2007-07-30 11:15:00,28.01,28.05,28.0,28.05,64000.0,20.3775,20.4066,20.3702,20.4066,64000.0
2007-07-30 11:20:00,28.05,28.07,27.98,28.02,176600.0,20.4066,20.4211,20.3557,20.3848,176600.0
2007-07-30 11:25:00,28.01,28.04,28.0,28.02,179300.0,20.3775,20.3993,20.3702,20.3848,179300.0
2007-07-30 11:30:00,28.03,28.03,27.99,28.01,134000.0,20.392,20.392,20.3629,20.3775,134000.0
2007-07-30 11:35:00,28.01,28.05,28.0,28.04,98600.0,20.3775,20.4066,20.3702,20.3993,98600.0
2007-07-30 11:40:00,28.03,28.04,27.99,28.03,192600.0,20.392,20.3993,20.3629,20.392,192600.0
2007-07-30 11:45:00,28.04,28.13,28.01,28.08,196600.0,20.3993,20.4648,20.3775,20.4284,196600.0
2007-07-30 11:50:00,28.09,28.13,28.05,28.13,95200.0,20.4357,20.4648,20.4066,20.4648,95200.0
2007-07-30 11:55:00,28.13,28.13,28.04,28.05,134900.0,20.4648,20.4648,20.3993,20.4066,134900.0
2007-07-30 12:00:00,28.07,28.08,28.01,28.02,80100.0,20.4211,20.4284,20.3775,20.3848,80100.0
2007-07-30 12:05:00,28.02,28.07,27.99,28.0,175100.0,20.3848,20.4211,20.3629,20.3702,175100.0
2007-07-30 12:10:00,28.0,28.0,27.92,27.97,206300.0,20.3702,20.3702,20.312,20.3484,206300.0
2007-07-30 12:15:00,27.97,28.02,27.96,27.96,109100.0,20.3484,20.3848,20.3411,20.3411,109100.0
2007-07-30 12:20:00,27.96,28.03,27.94,28.03,106900.0,20.3411,20.392,20.3266,20.392,106900.0
2007-07-30 12:25:00,28.02,28.03,27.97,27.99,91200.0,20.3848,20.392,20.3484,20.3629,91200.0
2007-07-30 12:30:00,27.98,28.01,27.95,27.95,183300.0,20.3557,20.3775,20.3338,20.3338,183300.0
2007-07-30 12:35:00,27.95,28.0,27.93,28.0,98100.0,20.3338,20.3702,20.3193,20.3702,98100.0
2007-07-30 12:40:00,28.0,28.04,27.96,27.96,86600.0,20.3702,20.3993,20.3411,20.3411,86600.0
2007-07-30 12:45:00,27.97,28.01,27.75,27.75,47600.0,20.3484,20.3775,20.1883,20.1883,47600.0
2007-07-30 12:50:00,28.0,28.13,27.84,28.13,84300.0,20.3702,20.4648,20.2538,20.4648,84300.0
2007-07-30 12:55:00,28.13,28.19,28.1,28.12,104800.0,20.4648,20.5084,20.443,20.4575,104800.0
2007-07-30 13:00:00,28.13,28.17,28.11,28.12,56300.0,20.4648,20.4939,20.4502,20.4575,56300.0
2007-07-30 13:05:00,28.13,28.2,28.13,28.18,54100.0,20.4648,20.5157,20.4648,20.5012,54100.0
2007-07-30 13:10:00,28.18,28.19,28.1,28.1,46700.0,20.5012,20.5084,20.443,20.443,46700.0
2007-07-30 13:15:00,28.1,28.13,28.08,28.1,79000.0,20.443,20.4648,20.4284,20.443,79000.0
2007-07-30 13:20:00,28.1,28.13,28.09,28.12,55300.0,20.443,20.4648,20.4357,20.4575,55300.0
2007-07-30 13:25:00,28.12,28.13,28.06,28.06,80600.0,20.4575,20.4648,20.4139,20.4139,80600.0
2007-07-30 13:30:00,28.07,28.07,28.01,28.02,83600.0,20.4211,20.4211,20.3775,20.3848,83600.0
2007-07-30 13:35:00,28.02,28.09,28.02,28.07,77500.0,20.3848,20.4357,20.3848,20.4211,77500.0
2007-07-30 13:40:00,28.07,28.15,28.06,28.14,88300.0,20.4211,20.4793,20.4139,20.4721,88300.0
2007-07-30 13:45:00,28.14,28.2,28.13,28.19,95000.0,20.4721,20.5157,20.4648,20.5084,95000.0
2007-07-30 13:50:00,28.2,28.23,28.16,28.2,138000.0,20.5157,20.5375,20.4866,20.5157,138000.0
2007-07-30 13:55:00,28.19,28.21,28.17,28.18,97400.0,20.5084,20.523,20.4939,20.5012,97400.0
2007-07-30 14:00:00,28.18,28.24,28.17,28.24,72000.0,20.5012,20.5448,20.4939,20.5448,72000.0
2007-07-30 14:05:00,28.23,28.23,28.16,28.19,160700.0,20.5375,20.5375,20.4866,20.5084,160700.0
2007-07-30 14:10:00,28.19,28.21,28.15,28.2,90800.0,20.5084,20.523,20.4793,20.5157,90800.0
2007-07-30 14:15:00,28.19,28.22,28.14,28.18,98500.0,20.5084,20.5303,20.4721,20.5012,98500.0
2007-07-30 14:20:00,28.18,28.21,28.14,28.16,137600.0,20.5012,20.523,20.4721,20.4866,137600.0
2007-07-30 14:25:00,28.17,28.17,28.11,28.11,99500.0,20.4939,20.4939,20.4502,20.4502,99500.0
2007-07-30 14:30:00,28.1,28.15,28.07,28.09,137800.0,20.443,20.4793,20.4211,20.4357,137800.0
2007-07-30 14:35:00,28.09,28.13,28.09,28.1,112200.0,20.4357,20.4648,20.4357,20.443,112200.0
2007-07-30 14:40:00,28.11,28.18,28.1,28.14,139200.0,20.4502,20.5012,20.443,20.4721,139200.0
2007-07-30 14:45:00,28.14,28.15,28.11,28.13,106600.0,20.4721,20.4793,20.4502,20.4648,106600.0
2007-07-30 14:50:00,28.14,28.16,28.11,28.13,162300.0,20.4721,20.4866,20.4502,20.4648,162300.0
2007-07-30 14:55:00,28.14,28.14,28.09,28.09,308100.0,20.4721,20.4721,20.4357,20.4357,308100.0
2007-07-30 15:00:00,28.08,28.18,28.08,28.16,151900.0,20.4284,20.5012,20.4284,20.4866,151900.0
2007-07-30 15:05:00,28.17,28.3,28.16,28.27,257600.0,20.4939,20.5885,20.4866,20.5666,257600.0
2007-07-30 15:10:00,28.26,28.32,28.24,28.25,108400.0,20.5594,20.603,20.5448,20.5521,108400.0
2007-07-30 15:15:00,28.25,28.27,28.21,28.21,100600.0,20.5521,20.5666,20.523,20.523,100600.0
2007-07-30 15:20:00,28.22,28.27,28.2,28.26,129600.0,20.5303,20.5666,20.5157,20.5594,129600.0
2007-07-30 15:25:00,28.27,28.27,28.19,28.2,186200.0,20.5666,20.5666,20.5084,20.5157,186200.0
2007-07-30 15:30:00,28.21,28.22,28.18,28.2,151600.0,20.523,20.5303,20.5012,20.5157,151600.0
2007-07-30 15:35:00,28.21,28.23,28.19,28.21,206900.0,20.523,20.5375,20.5084,20.523,206900.0
2007-07-30 15:40:00,28.21,28.29,28.2,28.23,363400.0,20.523,20.5812,20.5157,20.5375,363400.0
2007-07-30 15:45:00,28.23,28.25,28.2,28.21,229000.0,20.5375,20.5521,20.5157,20.523,229000.0
2007-07-30 15:50:00,28.22,28.23,28.1,28.16,314200.0,20.5303,20.5375,20.443,20.4866,314200.0
2007-07-30 15:55:00,28.16,28.22,28.14,28.2,309300.0,20.4866,20.5303,20.4721,20.5157,309300.0
2007-07-31 09:30:00,28.55,28.63,28.45,28.51,345600.0,20.7703,20.8285,20.6976,20.7412,345600.0
2007-07-31 09:35:00,28.51,28.58,28.49,28.55,127000.0,20.7412,20.7922,20.7267,20.7703,127000.0
2007-07-31 09:40:00,28.56,28.74,28.56,28.6,168300.0,20.7776,20.9086,20.7776,20.8067,168300.0
2007-07-31 09:45:00,28.6,28.67,28.43,28.47,143900.0,20.8067,20.8576,20.683,20.7121,143900.0
2007-07-31 09:50:00,28.46,28.47,28.31,28.37,108900.0,20.7049,20.7121,20.5957,20.6394,108900.0
2007-07-31 09:55:00,28.37,28.42,28.32,28.35,246800.0,20.6394,20.6758,20.603,20.6248,246800.0
2007-07-31 10:00:00,28.35,28.5,28.33,28.44,191300.0,20.6248,20.734,20.6103,20.6903,191300.0
2007-07-31 10:05:00,28.44,28.49,28.34,28.4,122200.0,20.6903,20.7267,20.6176,20.6612,122200.0
2007-07-31 10:10:00,28.4,28.4,28.32,28.33,148100.0,20.6612,20.6612,20.603,20.6103,148100.0
2007-07-31 10:15:00,28.33,28.35,28.26,28.35,102800.0,20.6103,20.6248,20.5594,20.6248,102800.0
2007-07-31 10:20:00,28.34,28.35,28.23,28.33,97700.0,20.6176,20.6248,20.5375,20.6103,97700.0
2007-07-31 10:25:00,28.34,28.36,28.19,28.19,133400.0,20.6176,20.6321,20.5084,20.5084,133400.0
2007-07-31 10:30:00,28.2,28.25,28.15,28.21,115600.0,20.5157,20.5521,20.4793,20.523,115600.0
2007-07-31 10:35:00,28.21,28.25,28.17,28.17,87100.0,20.523,20.5521,20.4939,20.4939,87100.0
2007-07-31 10:40:00,28.17,28.26,28.15,28.25,94300.0,20.4939,20.5594,20.4793,20.5521,94300.0
2007-07-31 10:45:00,28.25,28.32,28.21,28.26,140600.0,20.5521,20.603,20.523,20.5594,140600.0
2007-07-31 10:50:00,28.25,28.26,28.15,28.16,87100.0,20.5521,20.5594,20.4793,20.4866,87100.0
2007-07-31 10:55:00,28.15,28.24,28.15,28.21,65100.0,20.4793,20.5448,20.4793,20.523,65100.0
2007-07-31 11:00:00,28.21,28.3,28.17,28.27,64000.0,20.523,20.5885,20.4939,20.5666,64000.0
2007-07-31 11:05:00,28.18,28.37,28.18,28.37,58300.0,20.5012,20.6394,20.5012,20.6394,58300.0
2007-07-31 11:10:00,28.37,28.4,28.31,28.33,74700.0,20.6394,20.6612,20.5957,20.6103,74700.0
2007-07-31 11:15:00,28.32,28.36,28.31,28.32,49800.0,20.603,20.6321,20.5957,20.603,49800.0
2007-07-31 11:20:00,28.32,28.32,28.26,28.26,64800.0,20.603,20.603,20.5594,20.5594,64800.0
2007-07-31 11:25:00,28.27,28.36,28.26,28.36,72800.0,20.5666,20.6321,20.5594,20.6321,72800.0
2007-07-31 11:30:00,28.36,28.37,28.34,28.36,62500.0,20.6321,20.6394,20.6176,20.6321,62500.0
2007-07-31 11:35:00,28.36,28.42,28.36,28.41,61000.0,20.6321,20.6758,20.6321,20.6685,61000.0
2007-07-31 11:40:00,28.41,28.42,28.39,28.41,51200.0,20.6685,20.6758,20.6539,20.6685,51200.0
2007-07-31 11:45:00,28.41,28.45,28.37,28.43,72700.0,20.6685,20.6976,20.6394,20.683,72700.0
2007-07-31 11:50:00,28.43,28.46,28.42,28.45,81500.0,20.683,20.7049,20.6758,20.6976,81500.0
2007-07-31 11:55:00,28.46,28.46,28.42,28.46,73000.0,20.7049,20.7049,20.6758,20.7049,73000.0
2007-07-31 12:00:00,28.45,28.49,28.41,28.43,83600.0,20.6976,20.7267,20.6685,20.683,83600.0
2007-07-31 12:05:00,28.43,28.49,28.42,28.45,91800.0,20.683,20.7267,20.6758,20.6976,91800.0
2007-07-31 12:10:00,28.46,28.5,28.42,28.45,72900.0,20.7049,20.734,20.6758,20.6976,72900.0
2007-07-31 12:15:00,28.44,28.47,28.4,28.4,36500.0,20.6903,20.7121,20.6612,20.6612,36500.0
2007-07-31 12:20:00,28.4,28.45,28.38,28.43,76100.0,20.6612,20.6976,20.6467,20.683,76100.0
2007-07-31 12:25:00,28.43,28.52,28.43,28.51,87300.0,20.683,20.7485,20.683,20.7412,87300.0
2007-07-31 12:30:00,28.51,28.54,28.39,28.4,100300.0,20.7412,20.7631,20.6539,20.6612,100300.0
2007-07-31 12:35:00,28.4,28.46,28.4,28.42,57900.0,20.6612,20.7049,20.6612,20.6758,57900.0
2007-07-31 12:40:00,28.42,28.46,28.4,28.4,64200.0,20.6758,20.7049,20.6612,20.6612,64200.0
2007-07-31 12:45:00,28.4,28.43,28.36,28.37,38000.0,20.6612,20.683,20.6321,20.6394,38000.0
2007-07-31 12:50:00,28.37,28.38,28.3,28.32,42800.0,20.6394,20.6467,20.5885,20.603,42800.0
2007-07-31 12:55:00,28.32,28.35,28.31,28.35,18300.0,20.603,20.6248,20.5957,20.6248,18300.0
2007-07-31 13:00:00,28.34,28.38,28.33,28.36,47800.0,20.6176,20.6467,20.6103,20.6321,47800.0
2007-07-31 13:05:00,28.36,28.38,28.31,28.36,83300.0,20.6321,20.6467,20.5957,20.6321,83300.0
2007-07-31 13:10:00,28.36,28.4,28.34,28.38,61900.0,20.6321,20.6612,20.6176,20.6467,61900.0
2007-07-31 13:15:00,28.38,28.39,28.32,28.35,67600.0,20.6467,20.6539,20.603,20.6248,67600.0
2007-07-31 13:20:00,28.35,28.35,28.3,28.3,65600.0,20.6248,20.6248,20.5885,20.5885,65600.0
2007-07-31 13:25:00,28.3,28.34,28.27,28.29,71100.0,20.5885,20.6176,20.5666,20.5812,71100.0
2007-07-31 13:30:00,28.3,28.34,28.26,28.3,46900.0,20.5885,20.6176,20.5594,20.5885,46900.0
2007-07-31 13:35:00,28.3,28.31,28.26,28.27,73900.0,20.5885,20.5957,20.5594,20.5666,73900.0
2007-07-31 13:40:00,28.27,28.28,28.16,28.2,95800.0,20.5666,20.5739,20.4866,20.5157,95800.0
2007-07-31 13:45:00,28.18,28.21,28.16,28.16,71300.0,20.5012,20.523,20.4866,20.4866,71300.0
2007-07-31 13:50:00,28.16,28.2,28.1,28.17,141300.0,20.4866,20.5157,20.443,20.4939,141300.0
2007-07-31 13:55:00,28.15,28.22,28.15,28.22,75500.0,20.4793,20.5303,20.4793,20.5303,75500.0
2007-07-31 14:00:00,28.21,28.25,28.2,28.21,69000.0,20.523,20.5521,20.5157,20.523,69000.0
2007-07-31 14:05:00,28.21,28.23,28.17,28.18,49000.0,20.523,20.5375,20.4939,20.5012,49000.0
2007-07-31 14:10:00,28.17,28.29,28.16,28.29,72900.0,20.4939,20.5812,20.4866,20.5812,72900.0
2007-07-31 14:15:00,28.29,28.36,28.25,28.34,135900.0,20.5812,20.6321,20.5521,20.6176,135900.0
2007-07-31 14:20:00,28.34,28.34,28.21,28.21,96400.0,20.6176,20.6176,20.523,20.523,96400.0
2007-07-31 14:25:00,28.21,28.24,28.15,28.16,86300.0,20.523,20.5448,20.4793,20.4866,86300.0
2007-07-31 14:30:00,28.17,28.18,28.05,28.09,116000.0,20.4939,20.5012,20.4066,20.4357,116000.0
2007-07-31 14:35:00,28.09,28.1,28.0,28.03,117100.0,20.4357,20.443,20.3702,20.392,117100.0
2007-07-31 14:40:00,28.04,28.1,28.01,28.06,87500.0,20.3993,20.443,20.3775,20.4139,87500.0
2007-07-31 14:45:00,28.06,28.16,28.0,28.11,266600.0,20.4139,20.4866,20.3702,20.4502,266600.0
2007-07-31 14:50:00,28.11,28.12,28.02,28.12,159300.0,20.4502,20.4575,20.3848,20.4575,159300.0
2007-07-31 14:55:00,28.12,28.19,28.09,28.18,138900.0,20.4575,20.5084,20.4357,20.5012,138900.0
2007-07-31 15:00:00,28.18,28.29,28.17,28.25,169700.0,20.5012,20.5812,20.4939,20.5521,169700.0
2007-07-31 15:05:00,28.25,28.28,28.19,28.2,152100.0,20.5521,20.5739,20.5084,20.5157,152100.0
2007-07-31 15:10:00,28.2,28.24,28.17,28.18,130600.0,20.5157,20.5448,20.4939,20.5012,130600.0
2007-07-31 15:15:00,28.19,28.22,28.14,28.18,112600.0,20.5084,20.5303,20.4721,20.5012,112600.0
2007-07-31 15:20:00,28.18,28.27,28.16,28.22,124700.0,20.5012,20.5666,20.4866,20.5303,124700.0
2007-07-31 15:25:00,28.22,28.24,28.17,28.17,143800.0,20.5303,20.5448,20.4939,20.4939,143800.0
2007-07-31 15:30:00,28.17,28.21,28.08,28.1,164900.0,20.4939,20.523,20.4284,20.443,164900.0
2007-07-31 15:35:00,28.09,28.1,28.03,28.04,213300.0,20.4357,20.443,20.392,20.3993,213300.0
2007-07-31 15:40:00,28.03,28.08,27.99,28.01,410800.0,20.392,20.4284,20.3629,20.3775,410800.0
2007-07-31 15:45:00,28.02,28.05,27.96,28.02,335600.0,20.3848,20.4066,20.3411,20.3848,335600.0
2007-07-31 15:50:00,28.02,28.1,28.02,28.05,388600.0,20.3848,20.443,20.3848,20.4066,388600.0
2007-07-31 15:55:00,28.06,28.08,27.98,27.98,559200.0,20.4139,20.4284,20.3557,20.3557,559200.0
2007-08-01 09:30:00,27.94,28.06,27.85,27.99,159500.0,20.3266,20.4139,20.2611,20.3629,159500.0
2007-08-01 09:35:00,27.97,28.15,27.95,27.98,131400.0,20.3484,20.4793,20.3338,20.3557,131400.0
2007-08-01 09:40:00,27.98,27.98,27.8,27.9,303000.0,20.3557,20.3557,20.2247,20.2975,303000.0
2007-08-01 09:45:00,27.9,27.93,27.85,27.86,150000.0,20.2975,20.3193,20.2611,20.2684,150000.0
2007-08-01 09:50:00,27.86,27.96,27.86,27.92,241600.0,20.2684,20.3411,20.2684,20.312,241600.0
2007-08-01 09:55:00,27.92,27.94,27.85,27.85,197500.0,20.312,20.3266,20.2611,20.2611,197500.0
2007-08-01 10:00:00,27.86,28.1,27.85,28.0,229200.0,20.2684,20.443,20.2611,20.3702,229200.0
2007-08-01 10:05:00,28.0,28.09,27.87,27.95,175000.0,20.3702,20.4357,20.2756,20.3338,175000.0
2007-08-01 10:10:00,27.96,28.13,27.96,28.06,171700.0,20.3411,20.4648,20.3411,20.4139,171700.0
2007-08-01 10:15:00,28.06,28.15,28.02,28.12,169800.0,20.4139,20.4793,20.3848,20.4575,169800.0
2007-08-01 10:20:00,28.12,28.19,28.04,28.04,138700.0,20.4575,20.5084,20.3993,20.3993,138700.0
2007-08-01 10:25:00,28.06,28.12,27.88,27.88,153500.0,20.4139,20.4575,20.2829,20.2829,153500.0
2007-08-01 10:30:00,27.89,27.94,27.85,27.93,129200.0,20.2902,20.3266,20.2611,20.3193,129200.0
2007-08-01 10:35:00,27.93,27.95,27.85,27.87,214800.0,20.3193,20.3338,20.2611,20.2756,214800.0
2007-08-01 10:40:00,27.88,27.91,27.82,27.84,190300.0,20.2829,20.3047,20.2393,20.2538,190300.0
2007-08-01 10:45:00,27.83,27.91,27.69,27.81,279800.0,20.2465,20.3047,20.1447,20.232,279800.0
2007-08-01 10:50:00,27.8,27.94,27.8,27.94,222200.0,20.2247,20.3266,20.2247,20.3266,222200.0
2007-08-01 10:55:00,27.92,28.0,27.85,27.85,229500.0,20.312,20.3702,20.2611,20.2611,229500.0
2007-08-01 11:00:00,27.85,27.86,27.73,27.74,156600.0,20.2611,20.2684,20.1738,20.1811,156600.0
2007-08-01 11:05:00,27.74,27.78,27.7,27.73,197300.0,20.1811,20.2102,20.152,20.1738,197300.0
2007-08-01 11:10:00,27.74,27.84,27.67,27.83,136800.0,20.1811,20.2538,20.1301,20.2465,136800.0
2007-08-01 11:15:00,27.83,27.86,27.74,27.85,171000.0,20.2465,20.2684,20.1811,20.2611,171000.0
2007-08-01 11:20:00,27.85,27.95,27.8,27.92,170300.0,20.2611,20.3338,20.2247,20.312,170300.0
2007-08-01 11:25:00,27.9,27.95,27.88,27.89,150600.0,20.2975,20.3338,20.2829,20.2902,150600.0
2007-08-01 11:30:00,27.89,27.99,27.85,27.97,119600.0,20.2902,20.3629,20.2611,20.3484,119600.0
2007-08-01 11:35:00,27.97,28.0,27.93,27.98,91700.0,20.3484,20.3702,20.3193,20.3557,91700.0
2007-08-01 11:40:00,27.99,28.01,27.9,27.94,99300.0,20.3629,20.3775,20.2975,20.3266,99300.0
2007-08-01 11:45:00,27.94,27.94,27.88,27.88,42600.0,20.3266,20.3266,20.2829,20.2829,42600.0
2007-08-01 11:50:00,27.89,27.93,27.87,27.89,48100.0,20.2902,20.3193,20.2756,20.2902,48100.0
2007-08-01 11:55:00,27.89,28.09,27.88,28.08,78200.0,20.2902,20.4357,20.2829,20.4284,78200.0
2007-08-01 12:00:00,28.08,28.09,27.99,27.99,72000.0,20.4284,20.4357,20.3629,20.3629,72000.0
2007-08-01 12:05:00,27.99,28.1,27.97,28.09,120200.0,20.3629,20.443,20.3484,20.4357,120200.0
2007-08-01 12:10:00,28.1,28.14,28.06,28.06,126100.0,20.443,20.4721,20.4139,20.4139,126100.0
2007-08-01 12:15:00,28.07,28.25,28.07,28.19,170600.0,20.4211,20.5521,20.4211,20.5084,170600.0
2007-08-01 12:20:00,28.19,28.2,28.15,28.15,116500.0,20.5084,20.5157,20.4793,20.4793,116500.0
2007-08-01 12:25:00,28.15,28.2,28.14,28.2,67700.0,20.4793,20.5157,20.4721,20.5157,67700.0
2007-08-01 12:30:00,28.21,28.23,28.17,28.17,87600.0,20.523,20.5375,20.4939,20.4939,87600.0
2007-08-01 12:35:00,28.18,28.25,28.18,28.2,89500.0,20.5012,20.5521,20.5012,20.5157,89500.0
2007-08-01 12:40:00,28.2,28.21,28.15,28.17,49400.0,20.5157,20.523,20.4793,20.4939,49400.0
2007-08-01 12:45:00,28.17,28.19,28.11,28.12,101700.0,20.4939,20.5084,20.4502,20.4575,101700.0
2007-08-01 12:50:00,28.12,28.19,28.06,28.13,180200.0,20.4575,20.5084,20.4139,20.4648,180200.0
2007-08-01 12:55:00,28.14,28.19,28.12,28.16,57900.0,20.4721,20.5084,20.4575,20.4866,57900.0
2007-08-01 13:00:00,28.16,28.16,28.04,28.04,57100.0,20.4866,20.4866,20.3993,20.3993,57100.0
2007-08-01 13:05:00,28.04,28.08,28.0,28.06,85300.0,20.3993,20.4284,20.3702,20.4139,85300.0
2007-08-01 13:10:00,28.05,28.07,28.04,28.05,38500.0,20.4066,20.4211,20.3993,20.4066,38500.0
2007-08-01 13:15:00,28.05,28.08,27.99,28.03,75600.0,20.4066,20.4284,20.3629,20.392,75600.0
2007-08-01 13:20:00,28.03,28.09,27.97,28.01,157300.0,20.392,20.4357,20.3484,20.3775,157300.0
2007-08-01 13:25:00,28.0,28.08,27.98,28.08,121600.0,20.3702,20.4284,20.3557,20.4284,121600.0
2007-08-01 13:30:00,28.07,28.08,28.01,28.04,87500.0,20.4211,20.4284,20.3775,20.3993,87500.0
2007-08-01 13:35:00,28.03,28.11,28.01,28.07,88900.0,20.392,20.4502,20.3775,20.4211,88900.0
2007-08-01 13:40:00,28.08,28.15,28.01,28.01,170000.0,20.4284,20.4793,20.3775,20.3775,170000.0
2007-08-01 13:45:00,28.02,28.08,27.99,28.03,141100.0,20.3848,20.4284,20.3629,20.392,141100.0
2007-08-01 13:50:00,28.03,28.11,28.02,28.08,75400.0,20.392,20.4502,20.3848,20.4284,75400.0
2007-08-01 13:55:00,28.09,28.13,28.04,28.08,102900.0,20.4357,20.4648,20.3993,20.4284,102900.0
2007-08-01 14:00:00,28.09,28.13,28.03,28.11,98300.0,20.4357,20.4648,20.392,20.4502,98300.0
2007-08-01 14:05:00,28.11,28.15,28.04,28.05,117700.0,20.4502,20.4793,20.3993,20.4066,117700.0
2007-08-01 14:10:00,28.05,28.05,27.99,28.05,118600.0,20.4066,20.4066,20.3629,20.4066,118600.0
2007-08-01 14:15:00,28.05,28.05,27.98,28.0,337300.0,20.4066,20.4066,20.3557,20.3702,337300.0
2007-08-01 14:20:00,28.0,28.05,27.96,27.98,169300.0,20.3702,20.4066,20.3411,20.3557,169300.0
2007-08-01 14:25:00,27.98,28.07,27.98,28.04,228600.0,20.3557,20.4211,20.3557,20.3993,228600.0
2007-08-01 14:30:00,28.03,28.07,27.99,28.01,132500.0,20.392,20.4211,20.3629,20.3775,132500.0
2007-08-01 14:35:00,28.01,28.03,27.96,28.0,211500.0,20.3775,20.392,20.3411,20.3702,211500.0
2007-08-01 14:40:00,28.0,28.06,27.98,27.98,99900.0,20.3702,20.4139,20.3557,20.3557,99900.0
2007-08-01 14:45:00,27.97,28.05,27.96,28.01,84200.0,20.3484,20.4066,20.3411,20.3775,84200.0
2007-08-01 14:50:00,28.0,28.04,27.98,28.03,87900.0,20.3702,20.3993,20.3557,20.392,87900.0
2007-08-01 14:55:00,28.03,28.05,27.92,27.99,129600.0,20.392,20.4066,20.312,20.3629,129600.0
2007-08-01 15:00:00,27.98,28.05,27.95,27.98,183500.0,20.3557,20.4066,20.3338,20.3557,183500.0
2007-08-01 15:05:00,27.97,27.99,27.92,27.98,186600.0,20.3484,20.3629,20.312,20.3557,186600.0
2007-08-01 15:10:00,27.97,28.04,27.95,28.04,168300.0,20.3484,20.3993,20.3338,20.3993,168300.0
2007-08-01 15:15:00,28.04,28.05,27.94,27.94,147600.0,20.3993,20.4066,20.3266,20.3266,147600.0
2007-08-01 15:20:00,27.94,27.96,27.91,27.93,148200.0,20.3266,20.3411,20.3047,20.3193,148200.0
2007-08-01 15:25:00,27.93,27.97,27.89,27.95,213500.0,20.3193,20.3484,20.2902,20.3338,213500.0
2007-08-01 15:30:00,27.95,28.01,27.92,27.93,246000.0,20.3338,20.3775,20.312,20.3193,246000.0
2007-08-01 15:35:00,27.93,27.97,27.89,27.94,246300.0,20.3193,20.3484,20.2902,20.3266,246300.0
2007-08-01 15:40:00,27.94,28.13,27.92,28.12,335000.0,20.3266,20.4648,20.312,20.4575,335000.0
2007-08-01 15:45:00,28.12,28.12,28.03,28.08,206900.0,20.4575,20.4575,20.392,20.4284,206900.0
2007-08-01 15:50:00,28.09,28.26,28.07,28.23,338100.0,20.4357,20.5594,20.4211,20.5375,338100.0
2007-08-01 15:55:00,28.22,28.37,28.2,28.34,378600.0,20.5303,20.6394,20.5157,20.6176,378600.0
2007-08-02 09:30:00,28.3,28.45,28.15,28.45,104300.0,20.5885,20.6976,20.4793,20.6976,104300.0
2007-08-02 09:35:00,28.44,28.46,28.32,28.34,239700.0,20.6903,20.7049,20.603,20.6176,239700.0
2007-08-02 09:40:00,28.36,28.38,28.27,28.36,85500.0,20.6321,20.6467,20.5666,20.6321,85500.0
2007-08-02 09:45:00,28.36,28.39,28.32,28.35,131500.0,20.6321,20.6539,20.603,20.6248,131500.0
2007-08-02 09:50:00,28.35,28.38,28.27,28.28,99500.0,20.6248,20.6467,20.5666,20.5739,99500.0
2007-08-02 09:55:00,28.29,28.35,28.23,28.29,111700.0,20.5812,20.6248,20.5375,20.5812,111700.0
2007-08-02 10:00:00,28.28,28.29,28.16,28.18,114500.0,20.5739,20.5812,20.4866,20.5012,114500.0
2007-08-02 10:05:00,28.18,28.24,28.17,28.21,124300.0,20.5012,20.5448,20.4939,20.523,124300.0
2007-08-02 10:10:00,28.22,28.27,28.2,28.27,90900.0,20.5303,20.5666,20.5157,20.5666,90900.0
2007-08-02 10:15:00,28.26,28.31,28.21,28.21,72000.0,20.5594,20.5957,20.523,20.523,72000.0
2007-08-02 10:20:00,28.21,28.27,28.16,28.21,121900.0,20.523,20.5666,20.4866,20.523,121900.0
2007-08-02 10:25:00,28.21,28.28,28.17,28.26,102800.0,20.523,20.5739,20.4939,20.5594,102800.0
2007-08-02 10:30:00,28.25,28.37,28.21,28.27,131000.0,20.5521,20.6394,20.523,20.5666,131000.0
2007-08-02 10:35:00,28.27,28.33,28.26,28.31,128400.0,20.5666,20.6103,20.5594,20.5957,128400.0
2007-08-02 10:40:00,28.31,28.33,28.27,28.3,59200.0,20.5957,20.6103,20.5666,20.5885,59200.0
2007-08-02 10:45:00,28.3,28.31,28.24,28.29,81400.0,20.5885,20.5957,20.5448,20.5812,81400.0
2007-08-02 10:50:00,28.3,28.33,28.28,28.31,63900.0,20.5885,20.6103,20.5739,20.5957,63900.0
2007-08-02 10:55:00,28.32,28.32,28.2,28.21,60300.0,20.603,20.603,20.5157,20.523,60300.0
2007-08-02 11:00:00,28.2,28.21,28.1,28.11,92700.0,20.5157,20.523,20.443,20.4502,92700.0
2007-08-02 11:05:00,28.11,28.15,28.02,28.02,97500.0,20.4502,20.4793,20.3848,20.3848,97500.0
2007-08-02 11:10:00,28.02,28.13,28.0,28.11,94300.0,20.3848,20.4648,20.3702,20.4502,94300.0
2007-08-02 11:15:00,28.1,28.12,28.04,28.09,64700.0,20.443,20.4575,20.3993,20.4357,64700.0
2007-08-02 11:20:00,28.09,28.14,28.07,28.1,69900.0,20.4357,20.4721,20.4211,20.443,69900.0
2007-08-02 11:25:00,28.1,28.2,28.1,28.18,43900.0,20.443,20.5157,20.443,20.5012,43900.0
2007-08-02 11:30:00,28.18,28.22,28.16,28.16,52300.0,20.5012,20.5303,20.4866,20.4866,52300.0
2007-08-02 11:35:00,28.18,28.18,28.12,28.14,42500.0,20.5012,20.5012,20.4575,20.4721,42500.0
2007-08-02 11:40:00,28.14,28.16,28.1,28.1,56300.0,20.4721,20.4866,20.443,20.443,56300.0
2007-08-02 11:45:00,28.11,28.15,28.1,28.14,27500.0,20.4502,20.4793,20.443,20.4721,27500.0
2007-08-02 11:50:00,28.15,28.24,28.15,28.21,64500.0,20.4793,20.5448,20.4793,20.523,64500.0
2007-08-02 11:55:00,28.21,28.41,28.21,28.4,135400.0,20.523,20.6685,20.523,20.6612,135400.0
2007-08-02 12:00:00,28.41,28.46,28.33,28.46,135500.0,20.6685,20.7049,20.6103,20.7049,135500.0
2007-08-02 12:05:00,28.45,28.45,28.38,28.42,106000.0,20.6976,20.6976,20.6467,20.6758,106000.0
2007-08-02 12:10:00,28.41,28.47,28.41,28.44,84400.0,20.6685,20.7121,20.6685,20.6903,84400.0
2007-08-02 12:15:00,28.43,28.45,28.35,28.36,104500.0,20.683,20.6976,20.6248,20.6321,104500.0
2007-08-02 12:20:00,28.36,28.41,28.36,28.41,39400.0,20.6321,20.6685,20.6321,20.6685,39400.0
2007-08-02 12:25:00,28.41,28.43,28.36,28.38,61100.0,20.6685,20.683,20.6321,20.6467,61100.0
2007-08-02 12:30:00,28.37,28.38,28.34,28.37,54800.0,20.6394,20.6467,20.6176,20.6394,54800.0
2007-08-02 12:35:00,28.37,28.39,28.34,28.36,74500.0,20.6394,20.6539,20.6176,20.6321,74500.0
2007-08-02 12:40:00,28.35,28.36,28.32,28.32,95700.0,20.6248,20.6321,20.603,20.603,95700.0
2007-08-02 12:45:00,28.32,28.35,28.31,28.31,55000.0,20.603,20.6248,20.5957,20.5957,55000.0
2007-08-02 12:50:00,28.31,28.32,28.27,28.31,365500.0,20.5957,20.603,20.5666,20.5957,365500.0
2007-08-02 12:55:00,28.31,28.32,28.29,28.3,276300.0,20.5957,20.603,20.5812,20.5885,276300.0
2007-08-02 13:00:00,28.3,28.33,28.26,28.27,66700.0,20.5885,20.6103,20.5594,20.5666,66700.0
2007-08-02 13:05:00,28.26,28.28,28.16,28.23,101100.0,20.5594,20.5739,20.4866,20.5375,101100.0
2007-08-02 13:10:00,28.24,28.24,28.19,28.22,48700.0,20.5448,20.5448,20.5084,20.5303,48700.0
2007-08-02 13:15:00,28.23,28.26,28.17,28.25,90500.0,20.5375,20.5594,20.4939,20.5521,90500.0
2007-08-02 13:20:00,28.24,28.24,28.15,28.17,92100.0,20.5448,20.5448,20.4793,20.4939,92100.0
2007-08-02 13:25:00,28.16,28.21,28.12,28.17,70900.0,20.4866,20.523,20.4575,20.4939,70900.0
2007-08-02 13:30:00,28.16,28.3,28.16,28.28,84000.0,20.4866,20.5885,20.4866,20.5739,84000.0
2007-08-02 13:35:00,28.27,28.28,28.21,28.26,91100.0,20.5666,20.5739,20.523,20.5594,91100.0
2007-08-02 13:40:00,28.26,28.3,28.25,28.29,50400.0,20.5594,20.5885,20.5521,20.5812,50400.0
2007-08-02 13:45:00,28.29,28.3,28.27,28.28,50200.0,20.5812,20.5885,20.5666,20.5739,50200.0
2007-08-02 13:50:00,28.28,28.38,28.28,28.35,107100.0,20.5739,20.6467,20.5739,20.6248,107100.0
2007-08-02 13:55:00,28.35,28.38,28.33,28.35,57100.0,20.6248,20.6467,20.6103,20.6248,57100.0
2007-08-02 14:00:00,28.36,28.43,28.34,28.42,92000.0,20.6321,20.683,20.6176,20.6758,92000.0
2007-08-02 14:05:00,28.41,28.48,28.41,28.45,114000.0,20.6685,20.7194,20.6685,20.6976,114000.0
2007-08-02 14:10:00,28.46,28.46,28.39,28.41,60900.0,20.7049,20.7049,20.6539,20.6685,60900.0
2007-08-02 14:15:00,28.4,28.41,28.35,28.36,88800.0,20.6612,20.6685,20.6248,20.6321,88800.0
2007-08-02 14:20:00,28.36,28.44,28.35,28.39,45600.0,20.6321,20.6903,20.6248,20.6539,45600.0
2007-08-02 14:25:00,28.38,28.39,28.3,28.32,68800.0,20.6467,20.6539,20.5885,20.603,68800.0
2007-08-02 14:30:00,28.32,28.39,28.31,28.32,81100.0,20.603,20.6539,20.5957,20.603,81100.0
2007-08-02 14:35:00,28.31,28.35,28.28,28.28,85200.0,20.5957,20.6248,20.5739,20.5739,85200.0
2007-08-02 14:40:00,28.28,28.34,28.28,28.3,97000.0,20.5739,20.6176,20.5739,20.5885,97000.0
2007-08-02 14:45:00,28.3,28.33,28.28,28.32,59100.0,20.5885,20.6103,20.5739,20.603,59100.0
2007-08-02 14:50:00,28.31,28.34,28.3,28.31,52100.0,20.5957,20.6176,20.5885,20.5957,52100.0
2007-08-02 14:55:00,28.3,28.33,28.28,28.32,89400.0,20.5885,20.6103,20.5739,20.603,89400.0
2007-08-02 15:00:00,28.31,28.34,28.26,28.32,97900.0,20.5957,20.6176,20.5594,20.603,97900.0
2007-08-02 15:05:00,28.32,28.4,28.3,28.39,130100.0,20.603,20.6612,20.5885,20.6539,130100.0
2007-08-02 15:10:00,28.39,28.42,28.35,28.36,94400.0,20.6539,20.6758,20.6248,20.6321,94400.0
2007-08-02 15:15:00,28.36,28.38,28.35,28.35,35300.0,20.6321,20.6467,20.6248,20.6248,35300.0
2007-08-02 15:20:00,28.36,28.4,28.35,28.38,119900.0,20.6321,20.6612,20.6248,20.6467,119900.0
2007-08-02 15:25:00,28.39,28.56,28.38,28.53,140900.0,20.6539,20.7776,20.6467,20.7558,140900.0
2007-08-02 15:30:00,28.53,28.61,28.48,28.53,274700.0,20.7558,20.814,20.7194,20.7558,274700.0
2007-08-02 15:35:00,28.52,28.53,28.42,28.47,156400.0,20.7485,20.7558,20.6758,20.7121,156400.0
2007-08-02 15:40:00,28.46,28.47,28.4,28.41,176100.0,20.7049,20.7121,20.6612,20.6685,176100.0
2007-08-02 15:45:00,28.41,28.45,28.38,28.43,153300.0,20.6685,20.6976,20.6467,20.683,153300.0
2007-08-02 15:50:00,28.44,28.47,28.37,28.37,160400.0,20.6903,20.7121,20.6394,20.6394,160400.0
2007-08-02 15:55:00,28.36,28.46,28.36,28.46,234800.0,20.6321,20.7049,20.6321,20.7049,234800.0
2007-08-03 09:30:00,28.48,28.48,28.39,28.44,86300.0,20.7194,20.7194,20.6539,20.6903,86300.0
2007-08-03 09:35:00,28.43,28.46,28.34,28.38,60600.0,20.683,20.7049,20.6176,20.6467,60600.0
2007-08-03 09:40:00,28.38,28.41,28.29,28.32,76100.0,20.6467,20.6685,20.5812,20.603,76100.0
2007-08-03 09:45:00,28.32,28.32,28.14,28.17,112000.0,20.603,20.603,20.4721,20.4939,112000.0
2007-08-03 09:50:00,28.17,28.18,28.1,28.13,140500.0,20.4939,20.5012,20.443,20.4648,140500.0
2007-08-03 09:55:00,28.13,28.16,28.01,28.03,105100.0,20.4648,20.4866,20.3775,20.392,105100.0
2007-08-03 10:00:00,28.03,28.06,27.98,28.0,251400.0,20.392,20.4139,20.3557,20.3702,251400.0
2007-08-03 10:05:00,28.0,28.1,27.98,28.03,169500.0,20.3702,20.443,20.3557,20.392,169500.0
2007-08-03 10:10:00,28.04,28.09,28.0,28.03,106100.0,20.3993,20.4357,20.3702,20.392,106100.0
2007-08-03 10:15:00,28.04,28.06,28.0,28.03,134000.0,20.3993,20.4139,20.3702,20.392,134000.0
2007-08-03 10:20:00,28.03,28.07,27.98,28.03,164500.0,20.392,20.4211,20.3557,20.392,164500.0
2007-08-03 10:25:00,28.02,28.03,27.94,27.98,227100.0,20.3848,20.392,20.3266,20.3557,227100.0
2007-08-03 10:30:00,27.97,27.99,27.93,27.95,183000.0,20.3484,20.3629,20.3193,20.3338,183000.0
2007-08-03 10:35:00,27.95,27.97,27.89,27.9,156200.0,20.3338,20.3484,20.2902,20.2975,156200.0
2007-08-03 10:40:00,27.9,27.93,27.85,27.87,192700.0,20.2975,20.3193,20.2611,20.2756,192700.0
2007-08-03 10:45:00,27.87,27.97,27.83,27.92,221400.0,20.2756,20.3484,20.2465,20.312,221400.0
2007-08-03 10:50:00,27.91,27.97,27.9,27.92,105400.0,20.3047,20.3484,20.2975,20.312,105400.0
2007-08-03 10:55:00,27.93,27.99,27.87,27.89,135700.0,20.3193,20.3629,20.2756,20.2902,135700.0
2007-08-03 11:00:00,27.89,27.94,27.85,27.93,142900.0,20.2902,20.3266,20.2611,20.3193,142900.0
2007-08-03 11:05:00,27.93,27.96,27.89,27.9,90000.0,20.3193,20.3411,20.2902,20.2975,90000.0
2007-08-03 11:10:00,27.9,27.9,27.86,27.88,128100.0,20.2975,20.2975,20.2684,20.2829,128100.0
2007-08-03 11:15:00,27.88,27.91,27.85,27.91,113300.0,20.2829,20.3047,20.2611,20.3047,113300.0
2007-08-03 11:20:00,27.91,27.95,27.9,27.92,86300.0,20.3047,20.3338,20.2975,20.312,86300.0
2007-08-03 11:25:00,27.92,27.97,27.9,27.97,119200.0,20.312,20.3484,20.2975,20.3484,119200.0
2007-08-03 11:30:00,27.97,27.99,27.94,27.99,95100.0,20.3484,20.3629,20.3266,20.3629,95100.0
2007-08-03 11:35:00,27.99,28.01,27.93,28.01,94000.0,20.3629,20.3775,20.3193,20.3775,94000.0
2007-08-03 11:40:00,28.01,28.06,27.99,28.01,112800.0,20.3775,20.4139,20.3629,20.3775,112800.0
2007-08-03 11:45:00,28.01,28.12,28.01,28.06,127200.0,20.3775,20.4575,20.3775,20.4139,127200.0
2007-08-03 11:50:00,28.06,28.09,27.96,27.97,177900.0,20.4139,20.4357,20.3411,20.3484,177900.0
2007-08-03 11:55:00,27.98,28.05,27.95,28.02,132700.0,20.3557,20.4066,20.3338,20.3848,132700.0
2007-08-03 12:00:00,28.02,28.09,28.02,28.08,83300.0,20.3848,20.4357,20.3848,20.4284,83300.0
2007-08-03 12:05:00,28.08,28.08,27.97,28.06,96300.0,20.4284,20.4284,20.3484,20.4139,96300.0
2007-08-03 12:10:00,28.06,28.1,28.03,28.06,130600.0,20.4139,20.443,20.392,20.4139,130600.0
2007-08-03 12:15:00,28.06,28.06,27.99,27.99,139400.0,20.4139,20.4139,20.3629,20.3629,139400.0
2007-08-03 12:20:00,28.0,28.02,27.96,28.0,105400.0,20.3702,20.3848,20.3411,20.3702,105400.0
2007-08-03 12:25:00,28.01,28.02,27.93,27.93,78800.0,20.3775,20.3848,20.3193,20.3193,78800.0
2007-08-03 12:30:00,27.94,27.96,27.92,27.93,73600.0,20.3266,20.3411,20.312,20.3193,73600.0
2007-08-03 12:35:00,27.93,27.96,27.89,27.93,72400.0,20.3193,20.3411,20.2902,20.3193,72400.0
2007-08-03 12:40:00,27.93,27.95,27.91,27.93,137000.0,20.3193,20.3338,20.3047,20.3193,137000.0
2007-08-03 12:45:00,27.93,27.93,27.88,27.91,114400.0,20.3193,20.3193,20.2829,20.3047,114400.0
2007-08-03 12:50:00,27.91,27.96,27.88,27.89,78900.0,20.3047,20.3411,20.2829,20.2902,78900.0
2007-08-03 12:55:00,27.89,27.91,27.85,27.87,141400.0,20.2902,20.3047,20.2611,20.2756,141400.0
2007-08-03 13:00:00,27.88,27.9,27.85,27.89,51600.0,20.2829,20.2975,20.2611,20.2902,51600.0
2007-08-03 13:05:00,27.89,27.93,27.86,27.91,81600.0,20.2902,20.3193,20.2684,20.3047,81600.0
2007-08-03 13:10:00,27.92,27.95,27.9,27.92,31700.0,20.312,20.3338,20.2975,20.312,31700.0
2007-08-03 13:15:00,27.93,27.97,27.93,27.95,74600.0,20.3193,20.3484,20.3193,20.3338,74600.0
2007-08-03 13:20:00,27.95,27.99,27.95,27.99,36800.0,20.3338,20.3629,20.3338,20.3629,36800.0
2007-08-03 13:25:00,27.97,28.02,27.97,27.99,86800.0,20.3484,20.3848,20.3484,20.3629,86800.0
2007-08-03 13:30:00,27.99,28.01,27.97,27.98,118000.0,20.3629,20.3775,20.3484,20.3557,118000.0
2007-08-03 13:35:00,27.99,27.99,27.97,27.99,83100.0,20.3629,20.3629,20.3484,20.3629,83100.0
2007-08-03 13:40:00,27.99,28.03,27.98,28.02,56200.0,20.3629,20.392,20.3557,20.3848,56200.0
2007-08-03 13:45:00,28.02,28.03,28.0,28.02,53000.0,20.3848,20.392,20.3702,20.3848,53000.0
2007-08-03 13:50:00,28.02,28.03,28.0,28.01,53900.0,20.3848,20.392,20.3702,20.3775,53900.0
2007-08-03 13:55:00,28.01,28.07,28.01,28.02,108600.0,20.3775,20.4211,20.3775,20.3848,108600.0
2007-08-03 14:00:00,28.01,28.1,28.01,28.09,78900.0,20.3775,20.443,20.3775,20.4357,78900.0
2007-08-03 14:05:00,28.09,28.1,28.03,28.07,97700.0,20.4357,20.443,20.392,20.4211,97700.0
2007-08-03 14:10:00,28.06,28.07,27.98,28.0,130900.0,20.4139,20.4211,20.3557,20.3702,130900.0
2007-08-03 14:15:00,28.0,28.0,27.92,27.97,92200.0,20.3702,20.3702,20.312,20.3484,92200.0
2007-08-03 14:20:00,27.98,27.98,27.91,27.96,101300.0,20.3557,20.3557,20.3047,20.3411,101300.0
2007-08-03 14:25:00,27.96,28.0,27.84,27.84,169800.0,20.3411,20.3702,20.2538,20.2538,169800.0
2007-08-03 14:30:00,27.84,27.93,27.84,27.86,108000.0,20.2538,20.3193,20.2538,20.2684,108000.0
2007-08-03 14:35:00,27.87,27.92,27.84,27.85,100800.0,20.2756,20.312,20.2538,20.2611,100800.0
2007-08-03 14:40:00,27.84,27.89,27.83,27.85,104500.0,20.2538,20.2902,20.2465,20.2611,104500.0
2007-08-03 14:45:00,27.85,27.89,27.81,27.82,131900.0,20.2611,20.2902,20.232,20.2393,131900.0
2007-08-03 14:50:00,27.81,27.9,27.8,27.86,247100.0,20.232,20.2975,20.2247,20.2684,247100.0
2007-08-03 14:55:00,27.86,27.93,27.84,27.84,193700.0,20.2684,20.3193,20.2538,20.2538,193700.0
2007-08-03 15:00:00,27.85,27.87,27.76,27.8,207000.0,20.2611,20.2756,20.1956,20.2247,207000.0
2007-08-03 15:05:00,27.81,27.85,27.75,27.81,134200.0,20.232,20.2611,20.1883,20.232,134200.0
2007-08-03 15:10:00,27.81,27.89,27.78,27.8,126200.0,20.232,20.2902,20.2102,20.2247,126200.0
2007-08-03 15:15:00,27.81,27.82,27.76,27.8,221000.0,20.232,20.2393,20.1956,20.2247,221000.0
2007-08-03 15:20:00,27.79,27.8,27.73,27.75,197100.0,20.2174,20.2247,20.1738,20.1883,197100.0
2007-08-03 15:25:00,27.76,27.8,27.65,27.65,122400.0,20.1956,20.2247,20.1156,20.1156,122400.0
2007-08-03 15:30:00,27.65,27.73,27.61,27.71,238900.0,20.1156,20.1738,20.0865,20.1592,238900.0
2007-08-03 15:35:00,27.71,27.76,27.63,27.65,215000.0,20.1592,20.1956,20.101,20.1156,215000.0
2007-08-03 15:40:00,27.65,27.66,27.55,27.63,286400.0,20.1156,20.1229,20.0428,20.101,286400.0
2007-08-03 15:45:00,27.62,27.64,27.53,27.56,304000.0,20.0938,20.1083,20.0283,20.0501,304000.0
2007-08-03 15:50:00,27.56,27.59,27.46,27.46,497800.0,20.0501,20.0719,19.9774,19.9774,497800.0
2007-08-03 15:55:00,27.46,27.5,27.4,27.44,510800.0,19.9774,20.0065,19.9337,19.9628,510800.0
2007-08-06 09:30:00,27.68,27.78,27.6,27.61,158900.0,20.1374,20.2102,20.0792,20.0865,158900.0
2007-08-06 09:35:00,27.61,27.67,27.5,27.5,124600.0,20.0865,20.1301,20.0065,20.0065,124600.0
2007-08-06 09:40:00,27.51,27.52,27.32,27.39,304200.0,20.0137,20.021,19.8755,19.9264,304200.0
2007-08-06 09:45:00,27.37,27.45,27.33,27.36,269600.0,19.9119,19.9701,19.8828,19.9046,269600.0
2007-08-06 09:50:00,27.36,27.39,27.2,27.23,428800.0,19.9046,19.9264,19.7882,19.81,428800.0
2007-08-06 09:55:00,27.24,27.3,27.2,27.26,213100.0,19.8173,19.861,19.7882,19.8319,213100.0
2007-08-06 10:00:00,27.26,27.3,27.2,27.25,217000.0,19.8319,19.861,19.7882,19.8246,217000.0
2007-08-06 10:05:00,27.25,27.38,27.25,27.25,291000.0,19.8246,19.9192,19.8246,19.8246,291000.0
2007-08-06 10:10:00,27.25,27.26,27.15,27.25,245900.0,19.8246,19.8319,19.7518,19.8246,245900.0
2007-08-06 10:15:00,27.26,27.35,27.16,27.18,193200.0,19.8319,19.8973,19.7591,19.7737,193200.0
2007-08-06 10:20:00,27.17,27.2,27.07,27.08,282200.0,19.7664,19.7882,19.6936,19.7009,282200.0
2007-08-06 10:25:00,27.07,27.13,27.06,27.1,154200.0,19.6936,19.7373,19.6864,19.7155,154200.0
2007-08-06 10:30:00,27.09,27.19,27.08,27.18,213400.0,19.7082,19.7809,19.7009,19.7737,213400.0
2007-08-06 10:35:00,27.17,27.27,27.16,27.27,146600.0,19.7664,19.8391,19.7591,19.8391,146600.0
2007-08-06 10:40:00,27.26,27.27,27.11,27.2,116000.0,19.8319,19.8391,19.7227,19.7882,116000.0
2007-08-06 10:45:00,27.22,27.32,27.17,27.28,149000.0,19.8028,19.8755,19.7664,19.8464,149000.0
2007-08-06 10:50:00,27.28,27.31,27.18,27.26,104300.0,19.8464,19.8682,19.7737,19.8319,104300.0
2007-08-06 10:55:00,27.25,27.34,27.21,27.3,128200.0,19.8246,19.8901,19.7955,19.861,128200.0
2007-08-06 11:00:00,27.3,27.31,27.21,27.26,171400.0,19.861,19.8682,19.7955,19.8319,171400.0
2007-08-06 11:05:00,27.24,27.31,27.22,27.29,143400.0,19.8173,19.8682,19.8028,19.8537,143400.0
2007-08-06 11:10:00,27.28,27.39,27.28,27.39,112800.0,19.8464,19.9264,19.8464,19.9264,112800.0
2007-08-06 11:15:00,27.37,27.5,27.36,27.49,105000.0,19.9119,20.0065,19.9046,19.9992,105000.0
2007-08-06 11:20:00,27.5,27.52,27.45,27.48,128700.0,20.0065,20.021,19.9701,19.9919,128700.0
2007-08-06 11:25:00,27.48,27.57,27.48,27.55,169900.0,19.9919,20.0574,19.9919,20.0428,169900.0
2007-08-06 11:30:00,27.56,27.57,27.45,27.45,174900.0,20.0501,20.0574,19.9701,19.9701,174900.0
2007-08-06 11:35:00,27.45,27.46,27.37,27.38,162600.0,19.9701,19.9774,19.9119,19.9192,162600.0
2007-08-06 11:40:00,27.37,27.39,27.35,27.37,92100.0,19.9119,19.9264,19.8973,19.9119,92100.0
2007-08-06 11:45:00,27.37,27.62,27.36,27.58,140200.0,19.9119,20.0938,19.9046,20.0647,140200.0
2007-08-06 11:50:00,27.57,27.62,27.5,27.53,229000.0,20.0574,20.0938,20.0065,20.0283,229000.0
2007-08-06 11:55:00,27.54,27.57,27.46,27.47,124600.0,20.0356,20.0574,19.9774,19.9846,124600.0
2007-08-06 12:00:00,27.48,27.49,27.36,27.42,143700.0,19.9919,19.9992,19.9046,19.9483,143700.0
2007-08-06 12:05:00,27.42,27.5,27.39,27.45,146000.0,19.9483,20.0065,19.9264,19.9701,146000.0
2007-08-06 12:10:00,27.46,27.48,27.4,27.44,123800.0,19.9774,19.9919,19.9337,19.9628,123800.0
2007-08-06 12:15:00,27.43,27.45,27.37,27.37,65300.0,19.9555,19.9701,19.9119,19.9119,65300.0
2007-08-06 12:20:00,27.37,27.38,27.32,27.37,132300.0,19.9119,19.9192,19.8755,19.9119,132300.0
2007-08-06 12:25:00,27.37,27.42,27.36,27.42,98400.0,19.9119,19.9483,19.9046,19.9483,98400.0
2007-08-06 12:30:00,27.42,27.58,27.42,27.53,174200.0,19.9483,20.0647,19.9483,20.0283,174200.0
2007-08-06 12:35:00,27.54,27.58,27.51,27.56,124300.0,20.0356,20.0647,20.0137,20.0501,124300.0
2007-08-06 12:40:00,27.55,27.62,27.54,27.6,87600.0,20.0428,20.0938,20.0356,20.0792,87600.0
2007-08-06 12:45:00,27.58,27.72,27.57,27.69,238600.0,20.0647,20.1665,20.0574,20.1447,238600.0
2007-08-06 12:50:00,27.7,27.79,27.7,27.78,147400.0,20.152,20.2174,20.152,20.2102,147400.0
2007-08-06 12:55:00,27.77,27.8,27.7,27.7,153500.0,20.2029,20.2247,20.152,20.152,153500.0
2007-08-06 13:00:00,27.7,27.73,27.68,27.69,68700.0,20.152,20.1738,20.1374,20.1447,68700.0
2007-08-06 13:05:00,27.68,27.69,27.53,27.54,160400.0,20.1374,20.1447,20.0283,20.0356,160400.0
2007-08-06 13:10:00,27.54,27.56,27.49,27.5,136200.0,20.0356,20.0501,19.9992,20.0065,136200.0
2007-08-06 13:15:00,27.51,27.53,27.41,27.51,151900.0,20.0137,20.0283,19.941,20.0137,151900.0
2007-08-06 13:20:00,27.5,27.53,27.45,27.53,64300.0,20.0065,20.0283,19.9701,20.0283,64300.0
2007-08-06 13:25:00,27.52,27.54,27.48,27.51,105900.0,20.021,20.0356,19.9919,20.0137,105900.0
2007-08-06 13:30:00,27.5,27.53,27.47,27.52,82700.0,20.0065,20.0283,19.9846,20.021,82700.0
2007-08-06 13:35:00,27.52,27.53,27.44,27.48,146100.0,20.021,20.0283,19.9628,19.9919,146100.0
2007-08-06 13:40:00,27.49,27.5,27.44,27.44,113000.0,19.9992,20.0065,19.9628,19.9628,113000.0
2007-08-06 13:45:00,27.45,27.45,27.38,27.4,60700.0,19.9701,19.9701,19.9192,19.9337,60700.0
2007-08-06 13:50:00,27.4,27.42,27.38,27.4,116600.0,19.9337,19.9483,19.9192,19.9337,116600.0
2007-08-06 13:55:00,27.4,27.4,27.33,27.36,93400.0,19.9337,19.9337,19.8828,19.9046,93400.0
2007-08-06 14:00:00,27.35,27.45,27.34,27.39,118700.0,19.8973,19.9701,19.8901,19.9264,118700.0
2007-08-06 14:05:00,27.39,27.52,27.38,27.5,153600.0,19.9264,20.021,19.9192,20.0065,153600.0
2007-08-06 14:10:00,27.5,27.56,27.48,27.55,138900.0,20.0065,20.0501,19.9919,20.0428,138900.0
2007-08-06 14:15:00,27.55,27.63,27.51,27.58,152300.0,20.0428,20.101,20.0137,20.0647,152300.0
2007-08-06 14:20:00,27.59,27.6,27.53,27.53,103300.0,20.0719,20.0792,20.0283,20.0283,103300.0
2007-08-06 14:25:00,27.54,27.58,27.51,27.51,129000.0,20.0356,20.0647,20.0137,20.0137,129000.0
2007-08-06 14:30:00,27.5,27.6,27.5,27.58,107900.0,20.0065,20.0792,20.0065,20.0647,107900.0
2007-08-06 14:35:00,27.59,27.78,27.59,27.77,117100.0,20.0719,20.2102,20.0719,20.2029,117100.0
2007-08-06 14:40:00,27.78,27.9,27.77,27.81,153200.0,20.2102,20.2975,20.2029,20.232,153200.0
2007-08-06 14:45:00,27.81,27.88,27.76,27.84,157700.0,20.232,20.2829,20.1956,20.2538,157700.0
2007-08-06 14:50:00,27.85,27.86,27.78,27.78,98300.0,20.2611,20.2684,20.2102,20.2102,98300.0
2007-08-06 14:55:00,27.78,27.79,27.65,27.67,183900.0,20.2102,20.2174,20.1156,20.1301,183900.0
2007-08-06 15:00:00,27.67,27.69,27.64,27.64,164200.0,20.1301,20.1447,20.1083,20.1083,164200.0
2007-08-06 15:05:00,27.64,27.85,27.63,27.83,231900.0,20.1083,20.2611,20.101,20.2465,231900.0
2007-08-06 15:10:00,27.83,27.86,27.79,27.84,195900.0,20.2465,20.2684,20.2174,20.2538,195900.0
2007-08-06 15:15:00,27.83,27.88,27.8,27.81,140600.0,20.2465,20.2829,20.2247,20.232,140600.0
2007-08-06 15:20:00,27.8,27.8,27.75,27.76,244000.0,20.2247,20.2247,20.1883,20.1956,244000.0
2007-08-06 15:25:00,27.76,27.77,27.72,27.73,93800.0,20.1956,20.2029,20.1665,20.1738,93800.0
2007-08-06 15:30:00,27.73,27.75,27.68,27.71,202000.0,20.1738,20.1883,20.1374,20.1592,202000.0
2007-08-06 15:35:00,27.71,27.76,27.69,27.74,156700.0,20.1592,20.1956,20.1447,20.1811,156700.0
2007-08-06 15:40:00,27.74,27.8,27.74,27.77,320700.0,20.1811,20.2247,20.1811,20.2029,320700.0
2007-08-06 15:45:00,27.76,28.02,27.75,27.95,565400.0,20.1956,20.3848,20.1883,20.3338,565400.0
2007-08-06 15:50:00,27.94,28.0,27.93,27.99,315500.0,20.3266,20.3702,20.3193,20.3629,315500.0
2007-08-06 15:55:00,27.99,28.09,27.97,28.04,407300.0,20.3629,20.4357,20.3484,20.3993,407300.0
2007-08-07 09:30:00,27.78,27.92,27.76,27.82,120400.0,20.2102,20.312,20.1956,20.2393,120400.0
2007-08-07 09:35:00,27.82,27.9,27.61,27.66,189500.0,20.2393,20.2975,20.0865,20.1229,189500.0
2007-08-07 09:40:00,27.64,27.88,27.63,27.75,290900.0,20.1083,20.2829,20.101,20.1883,290900.0
2007-08-07 09:45:00,27.75,27.88,27.72,27.88,180900.0,20.1883,20.2829,20.1665,20.2829,180900.0
2007-08-07 09:50:00,27.87,27.93,27.78,27.81,291600.0,20.2756,20.3193,20.2102,20.232,291600.0
2007-08-07 09:55:00,27.8,27.89,27.79,27.84,143900.0,20.2247,20.2902,20.2174,20.2538,143900.0
2007-08-07 10:00:00,27.84,27.98,27.83,27.96,147400.0,20.2538,20.3557,20.2465,20.3411,147400.0
2007-08-07 10:05:00,27.97,27.97,27.89,27.93,205700.0,20.3484,20.3484,20.2902,20.3193,205700.0
2007-08-07 10:10:00,27.93,28.04,27.89,28.0,221900.0,20.3193,20.3993,20.2902,20.3702,221900.0
2007-08-07 10:15:00,28.0,28.21,28.0,28.12,335900.0,20.3702,20.523,20.3702,20.4575,335900.0
2007-08-07 10:20:00,28.12,28.23,28.07,28.08,255000.0,20.4575,20.5375,20.4211,20.4284,255000.0
2007-08-07 10:25:00,28.07,28.1,27.97,27.99,127100.0,20.4211,20.443,20.3484,20.3629,127100.0
2007-08-07 10:30:00,27.99,27.99,27.9,27.92,107700.0,20.3629,20.3629,20.2975,20.312,107700.0
2007-08-07 10:35:00,27.93,28.0,27.92,27.92,157900.0,20.3193,20.3702,20.312,20.312,157900.0
2007-08-07 10:40:00,27.91,27.91,27.83,27.88,110400.0,20.3047,20.3047,20.2465,20.2829,110400.0
2007-08-07 10:45:00,27.87,27.93,27.85,27.9,225000.0,20.2756,20.3193,20.2611,20.2975,225000.0
2007-08-07 10:50:00,27.9,27.9,27.84,27.84,83700.0,20.2975,20.2975,20.2538,20.2538,83700.0
2007-08-07 10:55:00,27.84,27.86,27.76,27.78,106600.0,20.2538,20.2684,20.1956,20.2102,106600.0
2007-08-07 11:00:00,27.78,27.85,27.77,27.82,138500.0,20.2102,20.2611,20.2029,20.2393,138500.0
2007-08-07 11:05:00,27.83,27.86,27.79,27.79,271100.0,20.2465,20.2684,20.2174,20.2174,271100.0
2007-08-07 11:10:00,27.8,27.9,27.79,27.86,91700.0,20.2247,20.2975,20.2174,20.2684,91700.0
2007-08-07 11:15:00,27.86,27.86,27.78,27.81,80400.0,20.2684,20.2684,20.2102,20.232,80400.0
2007-08-07 11:20:00,27.8,27.82,27.78,27.82,46700.0,20.2247,20.2393,20.2102,20.2393,46700.0
2007-08-07 11:25:00,27.83,27.83,27.78,27.82,40700.0,20.2465,20.2465,20.2102,20.2393,40700.0
2007-08-07 11:30:00,27.81,27.85,27.77,27.81,144400.0,20.232,20.2611,20.2029,20.232,144400.0
2007-08-07 11:35:00,27.8,27.84,27.79,27.81,64900.0,20.2247,20.2538,20.2174,20.232,64900.0
2007-08-07 11:40:00,27.82,27.98,27.81,27.98,126900.0,20.2393,20.3557,20.232,20.3557,126900.0
2007-08-07 11:45:00,27.97,28.01,27.95,27.98,124100.0,20.3484,20.3775,20.3338,20.3557,124100.0
2007-08-07 11:50:00,27.98,27.98,27.92,27.93,87900.0,20.3557,20.3557,20.312,20.3193,87900.0
2007-08-07 11:55:00,27.92,27.93,27.87,27.91,132300.0,20.312,20.3193,20.2756,20.3047,132300.0
2007-08-07 12:00:00,27.91,27.96,27.88,27.96,109300.0,20.3047,20.3411,20.2829,20.3411,109300.0
2007-08-07 12:05:00,27.96,28.01,27.94,27.99,118000.0,20.3411,20.3775,20.3266,20.3629,118000.0
2007-08-07 12:10:00,27.98,28.05,27.98,28.01,138000.0,20.3557,20.4066,20.3557,20.3775,138000.0
2007-08-07 12:15:00,28.01,28.05,27.99,27.99,86700.0,20.3775,20.4066,20.3629,20.3629,86700.0
2007-08-07 12:20:00,27.99,28.04,27.98,28.0,39800.0,20.3629,20.3993,20.3557,20.3702,39800.0
2007-08-07 12:25:00,28.0,28.02,27.97,28.01,115300.0,20.3702,20.3848,20.3484,20.3775,115300.0
2007-08-07 12:30:00,28.01,28.03,27.97,27.97,140700.0,20.3775,20.392,20.3484,20.3484,140700.0
2007-08-07 12:35:00,27.97,28.03,27.95,28.02,107600.0,20.3484,20.392,20.3338,20.3848,107600.0
2007-08-07 12:40:00,28.02,28.02,27.98,27.98,71900.0,20.3848,20.3848,20.3557,20.3557,71900.0
2007-08-07 12:45:00,27.98,28.02,27.95,27.95,72900.0,20.3557,20.3848,20.3338,20.3338,72900.0
2007-08-07 12:50:00,27.95,27.99,27.94,27.94,42100.0,20.3338,20.3629,20.3266,20.3266,42100.0
2007-08-07 12:55:00,27.95,27.95,27.83,27.85,139100.0,20.3338,20.3338,20.2465,20.2611,139100.0
2007-08-07 13:00:00,27.85,27.88,27.82,27.85,67200.0,20.2611,20.2829,20.2393,20.2611,67200.0
2007-08-07 13:05:00,27.84,27.9,27.84,27.88,47300.0,20.2538,20.2975,20.2538,20.2829,47300.0
2007-08-07 13:10:00,27.88,27.94,27.85,27.86,195100.0,20.2829,20.3266,20.2611,20.2684,195100.0
2007-08-07 13:15:00,27.86,27.89,27.82,27.83,56800.0,20.2684,20.2902,20.2393,20.2465,56800.0
2007-08-07 13:20:00,27.83,27.9,27.81,27.82,108000.0,20.2465,20.2975,20.232,20.2393,108000.0
2007-08-07 13:25:00,27.81,27.86,27.75,27.78,80100.0,20.232,20.2684,20.1883,20.2102,80100.0
2007-08-07 13:30:00,27.77,27.8,27.75,27.75,69000.0,20.2029,20.2247,20.1883,20.1883,69000.0
2007-08-07 13:35:00,27.74,27.84,27.73,27.83,128000.0,20.1811,20.2538,20.1738,20.2465,128000.0
2007-08-07 13:40:00,27.83,27.9,27.82,27.87,78200.0,20.2465,20.2975,20.2393,20.2756,78200.0
2007-08-07 13:45:00,27.86,27.95,27.86,27.94,107600.0,20.2684,20.3338,20.2684,20.3266,107600.0
2007-08-07 13:50:00,27.94,27.94,27.82,27.84,96600.0,20.3266,20.3266,20.2393,20.2538,96600.0
2007-08-07 13:55:00,27.85,27.89,27.83,27.86,159500.0,20.2611,20.2902,20.2465,20.2684,159500.0
2007-08-07 14:00:00,27.86,27.87,27.76,27.79,174900.0,20.2684,20.2756,20.1956,20.2174,174900.0
2007-08-07 14:05:00,27.79,27.83,27.77,27.83,74400.0,20.2174,20.2465,20.2029,20.2465,74400.0
2007-08-07 14:10:00,27.83,28.01,27.83,27.87,222400.0,20.2465,20.3775,20.2465,20.2756,222400.0
2007-08-07 14:15:00,27.87,27.92,27.6,27.63,281100.0,20.2756,20.312,20.0792,20.101,281100.0
2007-08-07 14:20:00,27.65,27.73,27.6,27.67,264600.0,20.1156,20.1738,20.0792,20.1301,264600.0
2007-08-07 14:25:00,27.67,27.72,27.6,27.61,207100.0,20.1301,20.1665,20.0792,20.0865,207100.0
2007-08-07 14:30:00,27.6,27.61,27.51,27.52,164700.0,20.0792,20.0865,20.0137,20.021,164700.0
2007-08-07 14:35:00,27.52,27.54,27.35,27.35,381400.0,20.021,20.0356,19.8973,19.8973,381400.0
2007-08-07 14:40:00,27.35,27.43,27.27,27.36,358000.0,19.8973,19.9555,19.8391,19.9046,358000.0
2007-08-07 14:45:00,27.36,27.48,27.35,27.46,254800.0,19.9046,19.9919,19.8973,19.9774,254800.0
2007-08-07 14:50:00,27.47,27.58,27.42,27.48,340900.0,19.9846,20.0647,19.9483,19.9919,340900.0
2007-08-07 14:55:00,27.49,27.67,27.46,27.67,246200.0,19.9992,20.1301,19.9774,20.1301,246200.0
2007-08-07 15:00:00,27.66,27.95,27.66,27.85,302900.0,20.1229,20.3338,20.1229,20.2611,302900.0
2007-08-07 15:05:00,27.85,27.91,27.82,27.84,234600.0,20.2611,20.3047,20.2393,20.2538,234600.0
2007-08-07 15:10:00,27.83,27.85,27.74,27.78,204700.0,20.2465,20.2611,20.1811,20.2102,204700.0
2007-08-07 15:15:00,27.78,27.9,27.78,27.88,310100.0,20.2102,20.2975,20.2102,20.2829,310100.0
2007-08-07 15:20:00,27.89,27.9,27.78,27.8,295900.0,20.2902,20.2975,20.2102,20.2247,295900.0
2007-08-07 15:25:00,27.8,27.88,27.78,27.86,241900.0,20.2247,20.2829,20.2102,20.2684,241900.0
2007-08-07 15:30:00,27.86,27.95,27.84,27.94,250600.0,20.2684,20.3338,20.2538,20.3266,250600.0
2007-08-07 15:35:00,27.94,28.05,27.94,27.98,207500.0,20.3266,20.4066,20.3266,20.3557,207500.0
2007-08-07 15:40:00,27.98,28.04,27.98,27.98,252000.0,20.3557,20.3993,20.3557,20.3557,252000.0
2007-08-07 15:45:00,27.98,27.99,27.84,27.84,179500.0,20.3557,20.3629,20.2538,20.2538,179500.0
2007-08-07 15:50:00,27.84,27.88,27.78,27.78,277900.0,20.2538,20.2829,20.2102,20.2102,277900.0
2007-08-07 15:55:00,27.78,27.92,27.77,27.88,531700.0,20.2102,20.312,20.2029,20.2829,531700.0
2007-08-08 09:30:00,27.99,28.19,27.99,28.05,165400.0,20.3629,20.5084,20.3629,20.4066,165400.0
2007-08-08 09:35:00,28.08,28.11,27.92,27.98,155700.0,20.4284,20.4502,20.312,20.3557,155700.0
2007-08-08 09:40:00,27.97,28.0,27.81,27.92,137200.0,20.3484,20.3702,20.232,20.312,137200.0
2007-08-08 09:45:00,27.93,28.1,27.91,28.09,126000.0,20.3193,20.443,20.3047,20.4357,126000.0
2007-08-08 09:50:00,28.1,28.22,28.09,28.22,114300.0,20.443,20.5303,20.4357,20.5303,114300.0
2007-08-08 09:55:00,28.23,28.31,28.21,28.28,163800.0,20.5375,20.5957,20.523,20.5739,163800.0
2007-08-08 10:00:00,28.27,28.3,28.13,28.2,234300.0,20.5666,20.5885,20.4648,20.5157,234300.0
2007-08-08 10:05:00,28.2,28.2,28.07,28.13,203500.0,20.5157,20.5157,20.4211,20.4648,203500.0
2007-08-08 10:10:00,28.13,28.28,28.08,28.27,189700.0,20.4648,20.5739,20.4284,20.5666,189700.0
2007-08-08 10:15:00,28.27,28.3,28.18,28.19,162800.0,20.5666,20.5885,20.5012,20.5084,162800.0
2007-08-08 10:20:00,28.2,28.23,28.14,28.19,125500.0,20.5157,20.5375,20.4721,20.5084,125500.0
2007-08-08 10:25:00,28.19,28.27,28.15,28.17,186000.0,20.5084,20.5666,20.4793,20.4939,186000.0
2007-08-08 10:30:00,28.16,28.29,28.16,28.22,196600.0,20.4866,20.5812,20.4866,20.5303,196600.0
2007-08-08 10:35:00,28.21,28.23,28.16,28.19,142000.0,20.523,20.5375,20.4866,20.5084,142000.0
2007-08-08 10:40:00,28.19,28.27,28.19,28.27,115800.0,20.5084,20.5666,20.5084,20.5666,115800.0
2007-08-08 10:45:00,28.26,28.39,28.26,28.34,184000.0,20.5594,20.6539,20.5594,20.6176,184000.0
2007-08-08 10:50:00,28.35,28.36,28.26,28.27,88800.0,20.6248,20.6321,20.5594,20.5666,88800.0
2007-08-08 10:55:00,28.26,28.39,28.24,28.36,117300.0,20.5594,20.6539,20.5448,20.6321,117300.0
2007-08-08 11:00:00,28.36,28.39,28.21,28.21,111600.0,20.6321,20.6539,20.523,20.523,111600.0
2007-08-08 11:05:00,28.2,28.25,28.17,28.2,91900.0,20.5157,20.5521,20.4939,20.5157,91900.0
2007-08-08 11:10:00,28.21,28.28,28.2,28.27,77400.0,20.523,20.5739,20.5157,20.5666,77400.0
2007-08-08 11:15:00,28.26,28.29,28.23,28.24,126800.0,20.5594,20.5812,20.5375,20.5448,126800.0
2007-08-08 11:20:00,28.24,28.28,28.19,28.24,147900.0,20.5448,20.5739,20.5084,20.5448,147900.0
2007-08-08 11:25:00,28.24,28.25,28.19,28.2,207600.0,20.5448,20.5521,20.5084,20.5157,207600.0
2007-08-08 11:30:00,28.21,28.22,28.15,28.18,157800.0,20.523,20.5303,20.4793,20.5012,157800.0
2007-08-08 11:35:00,28.18,28.25,28.11,28.25,184900.0,20.5012,20.5521,20.4502,20.5521,184900.0
2007-08-08 11:40:00,28.25,28.34,28.24,28.34,146900.0,20.5521,20.6176,20.5448,20.6176,146900.0
2007-08-08 11:45:00,28.34,28.42,28.32,28.41,132500.0,20.6176,20.6758,20.603,20.6685,132500.0
2007-08-08 11:50:00,28.41,28.43,28.37,28.39,103900.0,20.6685,20.683,20.6394,20.6539,103900.0
2007-08-08 11:55:00,28.39,28.46,28.39,28.43,187400.0,20.6539,20.7049,20.6539,20.683,187400.0
2007-08-08 12:00:00,28.43,28.47,28.4,28.43,127700.0,20.683,20.7121,20.6612,20.683,127700.0
2007-08-08 12:05:00,28.43,28.47,28.42,28.47,147700.0,20.683,20.7121,20.6758,20.7121,147700.0
2007-08-08 12:10:00,28.48,28.49,28.37,28.45,109800.0,20.7194,20.7267,20.6394,20.6976,109800.0
2007-08-08 12:15:00,28.44,28.47,28.41,28.47,93300.0,20.6903,20.7121,20.6685,20.7121,93300.0
2007-08-08 12:20:00,28.47,28.5,28.42,28.43,152900.0,20.7121,20.734,20.6758,20.683,152900.0
2007-08-08 12:25:00,28.42,28.43,28.37,28.41,119800.0,20.6758,20.683,20.6394,20.6685,119800.0
2007-08-08 12:30:00,28.41,28.47,28.41,28.41,171600.0,20.6685,20.7121,20.6685,20.6685,171600.0
2007-08-08 12:35:00,28.41,28.5,28.41,28.5,127700.0,20.6685,20.734,20.6685,20.734,127700.0
2007-08-08 12:40:00,28.5,28.53,28.49,28.52,61500.0,20.734,20.7558,20.7267,20.7485,61500.0
2007-08-08 12:45:00,28.53,28.58,28.52,28.54,127600.0,20.7558,20.7922,20.7485,20.7631,127600.0
2007-08-08 12:50:00,28.54,28.54,28.46,28.48,91600.0,20.7631,20.7631,20.7049,20.7194,91600.0
2007-08-08 12:55:00,28.49,28.52,28.43,28.49,104300.0,20.7267,20.7485,20.683,20.7267,104300.0
2007-08-08 13:00:00,28.49,28.49,28.45,28.46,71900.0,20.7267,20.7267,20.6976,20.7049,71900.0
2007-08-08 13:05:00,28.46,28.46,28.41,28.41,114200.0,20.7049,20.7049,20.6685,20.6685,114200.0
2007-08-08 13:10:00,28.42,28.5,28.39,28.5,117500.0,20.6758,20.734,20.6539,20.734,117500.0
2007-08-08 13:15:00,28.5,28.56,28.48,28.5,202600.0,20.734,20.7776,20.7194,20.734,202600.0
2007-08-08 13:20:00,28.5,28.54,28.48,28.48,91900.0,20.734,20.7631,20.7194,20.7194,91900.0
2007-08-08 13:25:00,28.5,28.52,28.46,28.46,103100.0,20.734,20.7485,20.7049,20.7049,103100.0
2007-08-08 13:30:00,28.47,28.58,28.47,28.56,120000.0,20.7121,20.7922,20.7121,20.7776,120000.0
2007-08-08 13:35:00,28.56,28.61,28.53,28.55,229200.0,20.7776,20.814,20.7558,20.7703,229200.0
2007-08-08 13:40:00,28.56,28.56,28.5,28.5,122600.0,20.7776,20.7776,20.734,20.734,122600.0
2007-08-08 13:45:00,28.5,28.59,28.5,28.5,90600.0,20.734,20.7994,20.734,20.734,90600.0
2007-08-08 13:50:00,28.5,28.53,28.48,28.53,95600.0,20.734,20.7558,20.7194,20.7558,95600.0
2007-08-08 13:55:00,28.53,28.61,28.52,28.59,91100.0,20.7558,20.814,20.7485,20.7994,91100.0
2007-08-08 14:00:00,28.6,28.62,28.55,28.62,85300.0,20.8067,20.8213,20.7703,20.8213,85300.0
2007-08-08 14:05:00,28.61,28.63,28.56,28.6,122300.0,20.814,20.8285,20.7776,20.8067,122300.0
2007-08-08 14:10:00,28.6,28.67,28.54,28.67,181300.0,20.8067,20.8576,20.7631,20.8576,181300.0
2007-08-08 14:15:00,28.66,28.68,28.66,28.68,94600.0,20.8504,20.8649,20.8504,20.8649,94600.0
2007-08-08 14:20:00,28.68,28.7,28.68,28.7,60800.0,20.8649,20.8795,20.8649,20.8795,60800.0
2007-08-08 14:25:00,28.7,28.74,28.68,28.69,245900.0,20.8795,20.9086,20.8649,20.8722,245900.0
2007-08-08 14:30:00,28.69,28.7,28.65,28.65,111300.0,20.8722,20.8795,20.8431,20.8431,111300.0
2007-08-08 14:35:00,28.65,28.66,28.52,28.55,135800.0,20.8431,20.8504,20.7485,20.7703,135800.0
2007-08-08 14:40:00,28.56,28.56,28.49,28.5,139200.0,20.7776,20.7776,20.7267,20.734,139200.0
2007-08-08 14:45:00,28.5,28.54,28.42,28.44,153300.0,20.734,20.7631,20.6758,20.6903,153300.0
2007-08-08 14:50:00,28.44,28.51,28.41,28.46,195500.0,20.6903,20.7412,20.6685,20.7049,195500.0
2007-08-08 14:55:00,28.47,28.47,28.38,28.38,129500.0,20.7121,20.7121,20.6467,20.6467,129500.0
2007-08-08 15:00:00,28.39,28.48,28.31,28.31,138900.0,20.6539,20.7194,20.5957,20.5957,138900.0
2007-08-08 15:05:00,28.31,28.37,28.22,28.22,187800.0,20.5957,20.6394,20.5303,20.5303,187800.0
2007-08-08 15:10:00,28.22,28.28,28.17,28.21,200000.0,20.5303,20.5739,20.4939,20.523,200000.0
2007-08-08 15:15:00,28.21,28.27,28.1,28.2,192700.0,20.523,20.5666,20.443,20.5157,192700.0
2007-08-08 15:20:00,28.2,28.27,28.09,28.11,193300.0,20.5157,20.5666,20.4357,20.4502,193300.0
2007-08-08 15:25:00,28.11,28.16,27.98,28.08,235900.0,20.4502,20.4866,20.3557,20.4284,235900.0
2007-08-08 15:30:00,28.09,28.18,27.98,28.11,275800.0,20.4357,20.5012,20.3557,20.4502,275800.0
2007-08-08 15:35:00,28.11,28.17,28.01,28.12,186100.0,20.4502,20.4939,20.3775,20.4575,186100.0
2007-08-08 15:40:00,28.13,28.13,28.01,28.07,273600.0,20.4648,20.4648,20.3775,20.4211,273600.0
2007-08-08 15:45:00,28.08,28.18,28.01,28.1,269100.0,20.4284,20.5012,20.3775,20.443,269100.0
2007-08-08 15:50:00,28.1,28.45,28.08,28.29,478700.0,20.443,20.6976,20.4284,20.5812,478700.0
2007-08-08 15:55:00,28.28,28.53,28.28,28.53,472500.0,20.5739,20.7558,20.5739,20.7558,472500.0
2007-08-09 09:30:00,27.73,27.73,27.6,27.6,18600.0,20.1738,20.1738,20.0792,20.0792,18600.0
2007-08-09 09:35:00,27.6,28.05,27.58,27.85,274300.0,20.0792,20.4066,20.0647,20.2611,274300.0
2007-08-09 09:40:00,27.85,28.21,27.82,28.07,250900.0,20.2611,20.523,20.2393,20.4211,250900.0
2007-08-09 09:45:00,28.08,28.2,26.08,28.17,555800.0,20.4284,20.5157,18.9734,20.4939,555800.0
2007-08-09 09:50:00,28.18,28.29,28.03,28.12,466600.0,20.5012,20.5812,20.392,20.4575,466600.0
2007-08-09 09:55:00,28.11,28.13,27.94,27.99,142700.0,20.4502,20.4648,20.3266,20.3629,142700.0
2007-08-09 10:00:00,27.98,28.04,27.95,27.99,125300.0,20.3557,20.3993,20.3338,20.3629,125300.0
2007-08-09 10:05:00,27.99,28.0,27.93,27.93,136300.0,20.3629,20.3702,20.3193,20.3193,136300.0
2007-08-09 10:10:00,27.92,28.03,27.9,28.01,208500.0,20.312,20.392,20.2975,20.3775,208500.0
2007-08-09 10:15:00,28.01,28.17,28.01,28.13,170700.0,20.3775,20.4939,20.3775,20.4648,170700.0
2007-08-09 10:20:00,28.12,28.16,28.0,28.04,158000.0,20.4575,20.4866,20.3702,20.3993,158000.0
2007-08-09 10:25:00,28.04,28.24,28.02,28.17,179200.0,20.3993,20.5448,20.3848,20.4939,179200.0
2007-08-09 10:30:00,28.17,28.38,28.11,28.36,196000.0,20.4939,20.6467,20.4502,20.6321,196000.0
2007-08-09 10:35:00,28.36,28.39,28.1,28.1,242400.0,20.6321,20.6539,20.443,20.443,242400.0
2007-08-09 10:40:00,28.11,28.15,28.05,28.1,104600.0,20.4502,20.4793,20.4066,20.443,104600.0
2007-08-09 10:45:00,28.1,28.12,28.08,28.1,104300.0,20.443,20.4575,20.4284,20.443,104300.0
2007-08-09 10:50:00,28.1,28.16,28.09,28.13,144000.0,20.443,20.4866,20.4357,20.4648,144000.0
2007-08-09 10:55:00,28.12,28.13,28.07,28.11,180400.0,20.4575,20.4648,20.4211,20.4502,180400.0
2007-08-09 11:00:00,28.12,28.17,28.09,28.12,287900.0,20.4575,20.4939,20.4357,20.4575,287900.0
2007-08-09 11:05:00,28.13,28.23,28.1,28.17,122900.0,20.4648,20.5375,20.443,20.4939,122900.0
2007-08-09 11:10:00,28.16,28.29,28.13,28.21,368900.0,20.4866,20.5812,20.4648,20.523,368900.0
2007-08-09 11:15:00,28.22,28.23,28.1,28.11,130700.0,20.5303,20.5375,20.443,20.4502,130700.0
2007-08-09 11:20:00,28.12,28.17,28.05,28.07,97500.0,20.4575,20.4939,20.4066,20.4211,97500.0
2007-08-09 11:25:00,28.07,28.07,27.92,27.97,105000.0,20.4211,20.4211,20.312,20.3484,105000.0
2007-08-09 11:30:00,27.96,28.07,27.93,28.02,120000.0,20.3411,20.4211,20.3193,20.3848,120000.0
2007-08-09 11:35:00,28.02,28.05,27.97,27.98,122700.0,20.3848,20.4066,20.3484,20.3557,122700.0
2007-08-09 11:40:00,27.97,28.02,27.96,28.0,119300.0,20.3484,20.3848,20.3411,20.3702,119300.0
2007-08-09 11:45:00,28.01,28.01,27.96,27.98,138700.0,20.3775,20.3775,20.3411,20.3557,138700.0
2007-08-09 11:50:00,27.98,27.99,27.9,27.91,178400.0,20.3557,20.3629,20.2975,20.3047,178400.0
2007-08-09 11:55:00,27.91,27.92,27.84,27.89,102800.0,20.3047,20.312,20.2538,20.2902,102800.0
2007-08-09 12:00:00,27.87,27.9,27.81,27.81,147800.0,20.2756,20.2975,20.232,20.232,147800.0
2007-08-09 12:05:00,27.82,27.85,27.77,27.8,231400.0,20.2393,20.2611,20.2029,20.2247,231400.0
2007-08-09 12:10:00,27.81,27.81,27.71,27.77,175800.0,20.232,20.232,20.1592,20.2029,175800.0
2007-08-09 12:15:00,27.77,27.85,27.76,27.81,156200.0,20.2029,20.2611,20.1956,20.232,156200.0
2007-08-09 12:20:00,27.81,27.85,27.79,27.83,170100.0,20.232,20.2611,20.2174,20.2465,170100.0
2007-08-09 12:25:00,27.82,27.85,27.72,27.74,302500.0,20.2393,20.2611,20.1665,20.1811,302500.0
2007-08-09 12:30:00,27.74,27.75,27.6,27.63,216900.0,20.1811,20.1883,20.0792,20.101,216900.0
2007-08-09 12:35:00,27.63,27.69,27.6,27.65,134700.0,20.101,20.1447,20.0792,20.1156,134700.0
2007-08-09 12:40:00,27.66,27.69,27.6,27.67,206700.0,20.1229,20.1447,20.0792,20.1301,206700.0
2007-08-09 12:45:00,27.67,27.7,27.64,27.65,130100.0,20.1301,20.152,20.1083,20.1156,130100.0
2007-08-09 12:50:00,27.65,27.68,27.62,27.64,92800.0,20.1156,20.1374,20.0938,20.1083,92800.0
2007-08-09 12:55:00,27.64,27.7,27.62,27.68,100100.0,20.1083,20.152,20.0938,20.1374,100100.0
2007-08-09 13:00:00,27.67,27.67,27.54,27.55,131900.0,20.1301,20.1301,20.0356,20.0428,131900.0
2007-08-09 13:05:00,27.55,27.6,27.53,27.6,68900.0,20.0428,20.0792,20.0283,20.0792,68900.0
2007-08-09 13:10:00,27.6,27.64,27.54,27.56,128100.0,20.0792,20.1083,20.0356,20.0501,128100.0
2007-08-09 13:15:00,27.57,27.65,27.51,27.52,160300.0,20.0574,20.1156,20.0137,20.021,160300.0
2007-08-09 13:20:00,27.53,27.59,27.51,27.59,92800.0,20.0283,20.0719,20.0137,20.0719,92800.0
2007-08-09 13:25:00,27.58,27.63,27.55,27.63,73300.0,20.0647,20.101,20.0428,20.101,73300.0
2007-08-09 13:30:00,27.64,27.69,27.62,27.67,81900.0,20.1083,20.1447,20.0938,20.1301,81900.0
2007-08-09 13:35:00,27.66,27.72,27.65,27.7,88000.0,20.1229,20.1665,20.1156,20.152,88000.0
2007-08-09 13:40:00,27.7,27.72,27.67,27.72,83900.0,20.152,20.1665,20.1301,20.1665,83900.0
2007-08-09 13:45:00,27.72,27.77,27.68,27.69,195500.0,20.1665,20.2029,20.1374,20.1447,195500.0
2007-08-09 13:50:00,27.68,27.73,27.67,27.71,74700.0,20.1374,20.1738,20.1301,20.1592,74700.0
2007-08-09 13:55:00,27.71,27.74,27.68,27.69,94800.0,20.1592,20.1811,20.1374,20.1447,94800.0
2007-08-09 14:00:00,27.69,27.76,27.66,27.72,151200.0,20.1447,20.1956,20.1229,20.1665,151200.0
2007-08-09 14:05:00,27.71,27.71,27.6,27.61,129100.0,20.1592,20.1592,20.0792,20.0865,129100.0
2007-08-09 14:10:00,27.62,27.69,27.59,27.63,86100.0,20.0938,20.1447,20.0719,20.101,86100.0
2007-08-09 14:15:00,27.62,27.69,27.61,27.69,113200.0,20.0938,20.1447,20.0865,20.1447,113200.0
2007-08-09 14:20:00,27.69,27.73,27.65,27.68,86400.0,20.1447,20.1738,20.1156,20.1374,86400.0
2007-08-09 14:25:00,27.69,27.7,27.55,27.6,109000.0,20.1447,20.152,20.0428,20.0792,109000.0
2007-08-09 14:30:00,27.59,27.66,27.55,27.6,262700.0,20.0719,20.1229,20.0428,20.0792,262700.0
2007-08-09 14:35:00,27.59,27.65,27.55,27.62,2023600.0,20.0719,20.1156,20.0428,20.0938,2023600.0
2007-08-09 14:40:00,27.61,27.7,27.56,27.64,175200.0,20.0865,20.152,20.0501,20.1083,175200.0
2007-08-09 14:45:00,27.64,27.66,27.6,27.6,96200.0,20.1083,20.1229,20.0792,20.0792,96200.0
2007-08-09 14:50:00,27.6,27.65,27.57,27.58,143400.0,20.0792,20.1156,20.0574,20.0647,143400.0
2007-08-09 14:55:00,27.58,27.62,27.51,27.51,152100.0,20.0647,20.0938,20.0137,20.0137,152100.0
2007-08-09 15:00:00,27.51,27.57,27.43,27.43,209300.0,20.0137,20.0574,19.9555,19.9555,209300.0
2007-08-09 15:05:00,27.43,27.51,27.41,27.48,182000.0,19.9555,20.0137,19.941,19.9919,182000.0
2007-08-09 15:10:00,27.47,27.66,27.47,27.66,192800.0,19.9846,20.1229,19.9846,20.1229,192800.0
2007-08-09 15:15:00,27.66,27.8,27.58,27.76,216800.0,20.1229,20.2247,20.0647,20.1956,216800.0
2007-08-09 15:20:00,27.75,27.88,27.6,27.69,262500.0,20.1883,20.2829,20.0792,20.1447,262500.0
2007-08-09 15:25:00,27.67,27.77,27.57,27.58,224900.0,20.1301,20.2029,20.0574,20.0647,224900.0
2007-08-09 15:30:00,27.57,27.66,27.53,27.57,151700.0,20.0574,20.1229,20.0283,20.0574,151700.0
2007-08-09 15:35:00,27.57,27.68,27.42,27.48,271800.0,20.0574,20.1374,19.9483,19.9919,271800.0
2007-08-09 15:40:00,27.47,27.78,27.43,27.72,336900.0,19.9846,20.2102,19.9555,20.1665,336900.0
2007-08-09 15:45:00,27.72,27.84,27.69,27.84,273600.0,20.1665,20.2538,20.1447,20.2538,273600.0
2007-08-09 15:50:00,27.84,27.87,27.57,27.64,543900.0,20.2538,20.2756,20.0574,20.1083,543900.0
2007-08-09 15:55:00,27.64,27.69,27.45,27.47,355900.0,20.1083,20.1447,19.9701,19.9846,355900.0
2007-08-10 09:30:00,27.01,27.5,27.01,27.28,181400.0,19.65,20.0065,19.65,19.8464,181400.0
2007-08-10 09:35:00,27.28,27.28,27.0,27.04,249000.0,19.8464,19.8464,19.6427,19.6718,249000.0
2007-08-10 09:40:00,27.04,27.07,26.55,26.76,405300.0,19.6718,19.6936,19.3153,19.4681,405300.0
2007-08-10 09:45:00,26.77,27.05,26.75,27.04,309900.0,19.4754,19.6791,19.4608,19.6718,309900.0
2007-08-10 09:50:00,27.04,27.2,26.91,27.19,382200.0,19.6718,19.7882,19.5772,19.7809,382200.0
2007-08-10 09:55:00,27.19,27.46,27.14,27.45,284600.0,19.7809,19.9774,19.7446,19.9701,284600.0
2007-08-10 10:00:00,27.45,27.57,27.33,27.49,223600.0,19.9701,20.0574,19.8828,19.9992,223600.0
2007-08-10 10:05:00,27.5,27.56,27.41,27.49,216600.0,20.0065,20.0501,19.941,19.9992,216600.0
2007-08-10 10:10:00,27.48,27.55,27.41,27.53,156900.0,19.9919,20.0428,19.941,20.0283,156900.0
2007-08-10 10:15:00,27.53,27.56,27.43,27.5,121900.0,20.0283,20.0501,19.9555,20.0065,121900.0
2007-08-10 10:20:00,27.49,27.57,27.36,27.36,188400.0,19.9992,20.0574,19.9046,19.9046,188400.0
2007-08-10 10:25:00,27.39,27.39,27.19,27.19,125200.0,19.9264,19.9264,19.7809,19.7809,125200.0
2007-08-10 10:30:00,27.2,27.23,27.11,27.12,118900.0,19.7882,19.81,19.7227,19.73,118900.0
2007-08-10 10:35:00,27.12,27.14,27.0,27.02,108600.0,19.73,19.7446,19.6427,19.6573,108600.0
2007-08-10 10:40:00,27.03,27.15,27.0,27.12,134200.0,19.6645,19.7518,19.6427,19.73,134200.0
2007-08-10 10:45:00,27.14,27.18,27.05,27.09,92600.0,19.7446,19.7737,19.6791,19.7082,92600.0
2007-08-10 10:50:00,27.1,27.27,27.03,27.18,90000.0,19.7155,19.8391,19.6645,19.7737,90000.0
2007-08-10 10:55:00,27.18,27.26,27.11,27.18,100100.0,19.7737,19.8319,19.7227,19.7737,100100.0
2007-08-10 11:00:00,27.16,27.49,27.15,27.48,164600.0,19.7591,19.9992,19.7518,19.9919,164600.0
2007-08-10 11:05:00,27.47,27.65,27.41,27.43,234100.0,19.9846,20.1156,19.941,19.9555,234100.0
2007-08-10 11:10:00,27.42,27.51,27.35,27.48,100600.0,19.9483,20.0137,19.8973,19.9919,100600.0
2007-08-10 11:15:00,27.48,27.52,27.39,27.43,72000.0,19.9919,20.021,19.9264,19.9555,72000.0
2007-08-10 11:20:00,27.42,27.5,27.4,27.5,76400.0,19.9483,20.0065,19.9337,20.0065,76400.0
2007-08-10 11:25:00,27.5,27.51,27.37,27.38,40700.0,20.0065,20.0137,19.9119,19.9192,40700.0
2007-08-10 11:30:00,27.39,27.41,27.29,27.38,41000.0,19.9264,19.941,19.8537,19.9192,41000.0
2007-08-10 11:35:00,27.38,27.38,27.21,27.22,63500.0,19.9192,19.9192,19.7955,19.8028,63500.0
2007-08-10 11:40:00,27.23,27.34,27.23,27.26,40600.0,19.81,19.8901,19.81,19.8319,40600.0
2007-08-10 11:45:00,27.25,27.37,27.22,27.3,51400.0,19.8246,19.9119,19.8028,19.861,51400.0
2007-08-10 11:50:00,27.31,27.32,27.26,27.27,46700.0,19.8682,19.8755,19.8319,19.8391,46700.0
2007-08-10 11:55:00,27.27,27.52,27.25,27.52,90400.0,19.8391,20.021,19.8246,20.021,90400.0
2007-08-10 12:00:00,27.52,27.61,27.51,27.56,80700.0,20.021,20.0865,20.0137,20.0501,80700.0
2007-08-10 12:05:00,27.56,27.67,27.55,27.66,89300.0,20.0501,20.1301,20.0428,20.1229,89300.0
2007-08-10 12:10:00,27.66,27.68,27.57,27.59,65700.0,20.1229,20.1374,20.0574,20.0719,65700.0
2007-08-10 12:15:00,27.59,27.9,27.57,27.88,131700.0,20.0719,20.2975,20.0574,20.2829,131700.0
2007-08-10 12:20:00,27.9,28.04,27.77,27.97,201100.0,20.2975,20.3993,20.2029,20.3484,201100.0
2007-08-10 12:25:00,27.96,27.97,27.83,27.85,83800.0,20.3411,20.3484,20.2465,20.2611,83800.0
2007-08-10 12:30:00,27.84,27.91,27.74,27.74,99400.0,20.2538,20.3047,20.1811,20.1811,99400.0
2007-08-10 12:35:00,27.74,27.83,27.65,27.78,122400.0,20.1811,20.2465,20.1156,20.2102,122400.0
2007-08-10 12:40:00,27.76,27.76,27.67,27.74,45100.0,20.1956,20.1956,20.1301,20.1811,45100.0
2007-08-10 12:45:00,27.74,27.76,27.64,27.67,36000.0,20.1811,20.1956,20.1083,20.1301,36000.0
2007-08-10 12:50:00,27.67,27.74,27.59,27.71,104500.0,20.1301,20.1811,20.0719,20.1592,104500.0
2007-08-10 12:55:00,27.72,27.72,27.54,27.57,54300.0,20.1665,20.1665,20.0356,20.0574,54300.0
2007-08-10 13:00:00,27.57,27.69,27.55,27.66,60100.0,20.0574,20.1447,20.0428,20.1229,60100.0
2007-08-10 13:05:00,27.66,27.74,27.62,27.72,52300.0,20.1229,20.1811,20.0938,20.1665,52300.0
2007-08-10 13:10:00,27.71,27.77,27.62,27.65,43100.0,20.1592,20.2029,20.0938,20.1156,43100.0
2007-08-10 13:15:00,27.65,27.73,27.63,27.71,26500.0,20.1156,20.1738,20.101,20.1592,26500.0
2007-08-10 13:20:00,27.72,27.86,27.72,27.77,82900.0,20.1665,20.2684,20.1665,20.2029,82900.0
2007-08-10 13:25:00,27.78,27.82,27.7,27.72,74700.0,20.2102,20.2393,20.152,20.1665,74700.0
2007-08-10 13:30:00,27.72,27.78,27.6,27.6,52300.0,20.1665,20.2102,20.0792,20.0792,52300.0
2007-08-10 13:35:00,27.61,27.77,27.61,27.69,73100.0,20.0865,20.2029,20.0865,20.1447,73100.0
2007-08-10 13:40:00,27.68,27.71,27.62,27.7,50200.0,20.1374,20.1592,20.0938,20.152,50200.0
2007-08-10 13:45:00,27.71,27.73,27.4,27.45,106600.0,20.1592,20.1738,19.9337,19.9701,106600.0
2007-08-10 13:50:00,27.45,27.64,27.43,27.49,102100.0,19.9701,20.1083,19.9555,19.9992,102100.0
2007-08-10 13:55:00,27.48,27.65,27.47,27.65,81000.0,19.9919,20.1156,19.9846,20.1156,81000.0
2007-08-10 14:00:00,27.66,27.71,27.51,27.58,81700.0,20.1229,20.1592,20.0137,20.0647,81700.0
2007-08-10 14:05:00,27.58,27.69,27.58,27.65,65600.0,20.0647,20.1447,20.0647,20.1156,65600.0
2007-08-10 14:10:00,27.63,27.63,27.46,27.56,53700.0,20.101,20.101,19.9774,20.0501,53700.0
2007-08-10 14:15:00,27.55,27.71,27.48,27.55,83200.0,20.0428,20.1592,19.9919,20.0428,83200.0
2007-08-10 14:20:00,27.56,27.71,27.55,27.62,104100.0,20.0501,20.1592,20.0428,20.0938,104100.0
2007-08-10 14:25:00,27.61,27.66,27.52,27.53,49000.0,20.0865,20.1229,20.021,20.0283,49000.0
2007-08-10 14:30:00,27.51,27.56,27.44,27.45,57000.0,20.0137,20.0501,19.9628,19.9701,57000.0
2007-08-10 14:35:00,27.45,27.46,27.35,27.35,92300.0,19.9701,19.9774,19.8973,19.8973,92300.0
2007-08-10 14:40:00,27.36,27.51,27.36,27.42,126800.0,19.9046,20.0137,19.9046,19.9483,126800.0
2007-08-10 14:45:00,27.42,27.59,27.42,27.58,128800.0,19.9483,20.0719,19.9483,20.0647,128800.0
2007-08-10 14:50:00,27.57,27.58,27.41,27.45,102400.0,20.0574,20.0647,19.941,19.9701,102400.0
2007-08-10 14:55:00,27.46,27.52,27.42,27.44,72100.0,19.9774,20.021,19.9483,19.9628,72100.0
2007-08-10 15:00:00,27.45,27.52,27.4,27.45,70300.0,19.9701,20.021,19.9337,19.9701,70300.0
2007-08-10 15:05:00,27.46,27.61,27.45,27.57,93600.0,19.9774,20.0865,19.9701,20.0574,93600.0
2007-08-10 15:10:00,27.58,27.58,27.46,27.54,66400.0,20.0647,20.0647,19.9774,20.0356,66400.0
2007-08-10 15:15:00,27.54,27.6,27.51,27.55,145300.0,20.0356,20.0792,20.0137,20.0428,145300.0
2007-08-10 15:20:00,27.55,27.66,27.51,27.59,212700.0,20.0428,20.1229,20.0137,20.0719,212700.0
2007-08-10 15:25:00,27.6,27.9,27.55,27.73,233400.0,20.0792,20.2975,20.0428,20.1738,233400.0
2007-08-10 15:30:00,27.7,27.75,27.65,27.69,153400.0,20.152,20.1883,20.1156,20.1447,153400.0
2007-08-10 15:35:00,27.69,27.88,27.67,27.86,212100.0,20.1447,20.2829,20.1301,20.2684,212100.0
2007-08-10 15:40:00,27.85,27.98,27.79,27.86,349200.0,20.2611,20.3557,20.2174,20.2684,349200.0
2007-08-10 15:45:00,27.86,27.91,27.75,27.84,183400.0,20.2684,20.3047,20.1883,20.2538,183400.0
2007-08-10 15:50:00,27.82,27.84,27.75,27.8,257300.0,20.2393,20.2538,20.1883,20.2247,257300.0
2007-08-10 15:55:00,27.8,27.89,27.76,27.79,261200.0,20.2247,20.2902,20.1956,20.2174,261200.0
2007-08-13 09:30:00,27.99,28.19,27.76,28.16,197300.0,20.3629,20.5084,20.1956,20.4866,197300.0
2007-08-13 09:35:00,28.18,28.2,28.0,28.0,118900.0,20.5012,20.5157,20.3702,20.3702,118900.0
2007-08-13 09:40:00,28.01,28.03,27.85,27.86,87300.0,20.3775,20.392,20.2611,20.2684,87300.0
2007-08-13 09:45:00,27.86,27.88,27.71,27.76,165300.0,20.2684,20.2829,20.1592,20.1956,165300.0
2007-08-13 09:50:00,27.77,27.79,27.62,27.65,118800.0,20.2029,20.2174,20.0938,20.1156,118800.0
2007-08-13 09:55:00,27.63,27.72,27.51,27.72,203500.0,20.101,20.1665,20.0137,20.1665,203500.0
2007-08-13 10:00:00,27.7,27.88,27.68,27.8,107500.0,20.152,20.2829,20.1374,20.2247,107500.0
2007-08-13 10:05:00,27.8,27.87,27.8,27.83,83100.0,20.2247,20.2756,20.2247,20.2465,83100.0
2007-08-13 10:10:00,27.84,27.86,27.75,27.76,86900.0,20.2538,20.2684,20.1883,20.1956,86900.0
2007-08-13 10:15:00,27.77,27.79,27.75,27.78,66900.0,20.2029,20.2174,20.1883,20.2102,66900.0
2007-08-13 10:20:00,27.78,27.85,27.73,27.73,114800.0,20.2102,20.2611,20.1738,20.1738,114800.0
2007-08-13 10:25:00,27.74,27.83,27.73,27.79,72300.0,20.1811,20.2465,20.1738,20.2174,72300.0
2007-08-13 10:30:00,27.79,27.83,27.67,27.72,83700.0,20.2174,20.2465,20.1301,20.1665,83700.0
2007-08-13 10:35:00,27.72,27.72,27.58,27.58,176600.0,20.1665,20.1665,20.0647,20.0647,176600.0
2007-08-13 10:40:00,27.59,27.59,27.51,27.56,99800.0,20.0719,20.0719,20.0137,20.0501,99800.0
2007-08-13 10:45:00,27.57,27.6,27.56,27.6,77300.0,20.0574,20.0792,20.0501,20.0792,77300.0
2007-08-13 10:50:00,27.6,27.61,27.5,27.56,123900.0,20.0792,20.0865,20.0065,20.0501,123900.0
2007-08-13 10:55:00,27.54,27.56,27.47,27.55,132100.0,20.0356,20.0501,19.9846,20.0428,132100.0
2007-08-13 11:00:00,27.56,27.56,27.49,27.52,90500.0,20.0501,20.0501,19.9992,20.021,90500.0
2007-08-13 11:05:00,27.52,27.52,27.4,27.41,137700.0,20.021,20.021,19.9337,19.941,137700.0
2007-08-13 11:10:00,27.41,27.47,27.4,27.45,99600.0,19.941,19.9846,19.9337,19.9701,99600.0
2007-08-13 11:15:00,27.44,27.47,27.43,27.47,47300.0,19.9628,19.9846,19.9555,19.9846,47300.0
2007-08-13 11:20:00,27.47,27.68,27.46,27.66,139600.0,19.9846,20.1374,19.9774,20.1229,139600.0
2007-08-13 11:25:00,27.67,27.75,27.64,27.74,139300.0,20.1301,20.1883,20.1083,20.1811,139300.0
2007-08-13 11:30:00,27.74,27.91,27.73,27.86,185000.0,20.1811,20.3047,20.1738,20.2684,185000.0
2007-08-13 11:35:00,27.87,28.06,27.86,28.04,191600.0,20.2756,20.4139,20.2684,20.3993,191600.0
2007-08-13 11:40:00,28.04,28.06,27.87,27.88,122100.0,20.3993,20.4139,20.2756,20.2829,122100.0
2007-08-13 11:45:00,27.89,27.89,27.82,27.82,69400.0,20.2902,20.2902,20.2393,20.2393,69400.0
2007-08-13 11:50:00,27.83,27.85,27.77,27.79,50900.0,20.2465,20.2611,20.2029,20.2174,50900.0
2007-08-13 11:55:00,27.79,27.82,27.76,27.78,163800.0,20.2174,20.2393,20.1956,20.2102,163800.0
2007-08-13 12:00:00,27.79,27.8,27.75,27.8,40600.0,20.2174,20.2247,20.1883,20.2247,40600.0
2007-08-13 12:05:00,27.8,27.83,27.76,27.8,66600.0,20.2247,20.2465,20.1956,20.2247,66600.0
2007-08-13 12:10:00,27.8,27.81,27.74,27.77,48300.0,20.2247,20.232,20.1811,20.2029,48300.0
2007-08-13 12:15:00,27.77,27.79,27.74,27.77,40700.0,20.2029,20.2174,20.1811,20.2029,40700.0
2007-08-13 12:20:00,27.77,27.78,27.67,27.7,72900.0,20.2029,20.2102,20.1301,20.152,72900.0
2007-08-13 12:25:00,27.71,27.73,27.67,27.69,36800.0,20.1592,20.1738,20.1301,20.1447,36800.0
2007-08-13 12:30:00,27.7,27.73,27.68,27.7,16700.0,20.152,20.1738,20.1374,20.152,16700.0
2007-08-13 12:35:00,27.71,27.78,27.7,27.71,59300.0,20.1592,20.2102,20.152,20.1592,59300.0
2007-08-13 12:40:00,27.72,27.72,27.63,27.68,47400.0,20.1665,20.1665,20.101,20.1374,47400.0
2007-08-13 12:45:00,27.68,27.69,27.6,27.65,49600.0,20.1374,20.1447,20.0792,20.1156,49600.0
2007-08-13 12:50:00,27.64,27.69,27.64,27.68,63100.0,20.1083,20.1447,20.1083,20.1374,63100.0
2007-08-13 12:55:00,27.68,27.72,27.68,27.71,38800.0,20.1374,20.1665,20.1374,20.1592,38800.0
2007-08-13 13:00:00,27.71,27.78,27.71,27.77,53000.0,20.1592,20.2102,20.1592,20.2029,53000.0
2007-08-13 13:05:00,27.76,27.78,27.74,27.74,38800.0,20.1956,20.2102,20.1811,20.1811,38800.0
2007-08-13 13:10:00,27.74,27.75,27.67,27.69,37400.0,20.1811,20.1883,20.1301,20.1447,37400.0
2007-08-13 13:15:00,27.69,27.7,27.64,27.69,64500.0,20.1447,20.152,20.1083,20.1447,64500.0
2007-08-13 13:20:00,27.69,27.69,27.52,27.56,151000.0,20.1447,20.1447,20.021,20.0501,151000.0
2007-08-13 13:25:00,27.57,27.63,27.55,27.59,706000.0,20.0574,20.101,20.0428,20.0719,706000.0
2007-08-13 13:30:00,27.6,27.68,27.59,27.67,56300.0,20.0792,20.1374,20.0719,20.1301,56300.0
2007-08-13 13:35:00,27.67,27.69,27.65,27.68,40800.0,20.1301,20.1447,20.1156,20.1374,40800.0
2007-08-13 13:40:00,27.67,27.7,27.61,27.63,41700.0,20.1301,20.152,20.0865,20.101,41700.0
2007-08-13 13:45:00,27.63,27.65,27.61,27.62,26300.0,20.101,20.1156,20.0865,20.0938,26300.0
2007-08-13 13:50:00,27.63,27.63,27.51,27.52,70200.0,20.101,20.101,20.0137,20.021,70200.0
2007-08-13 13:55:00,27.53,27.66,27.53,27.62,83900.0,20.0283,20.1229,20.0283,20.0938,83900.0
2007-08-13 14:00:00,27.62,27.73,27.6,27.68,83300.0,20.0938,20.1738,20.0792,20.1374,83300.0
2007-08-13 14:05:00,27.69,27.73,27.65,27.69,80100.0,20.1447,20.1738,20.1156,20.1447,80100.0
2007-08-13 14:10:00,27.7,27.72,27.68,27.7,25200.0,20.152,20.1665,20.1374,20.152,25200.0
2007-08-13 14:15:00,27.69,27.72,27.66,27.67,50800.0,20.1447,20.1665,20.1229,20.1301,50800.0
2007-08-13 14:20:00,27.66,27.79,27.66,27.78,98600.0,20.1229,20.2174,20.1229,20.2102,98600.0
2007-08-13 14:25:00,27.79,27.8,27.75,27.77,35900.0,20.2174,20.2247,20.1883,20.2029,35900.0
2007-08-13 14:30:00,27.76,27.77,27.73,27.73,24300.0,20.1956,20.2029,20.1738,20.1738,24300.0
2007-08-13 14:35:00,27.74,27.81,27.73,27.8,47300.0,20.1811,20.232,20.1738,20.2247,47300.0
2007-08-13 14:40:00,27.8,27.81,27.69,27.71,55800.0,20.2247,20.232,20.1447,20.1592,55800.0
2007-08-13 14:45:00,27.71,27.75,27.69,27.69,63300.0,20.1592,20.1883,20.1447,20.1447,63300.0
2007-08-13 14:50:00,27.69,27.77,27.68,27.74,125600.0,20.1447,20.2029,20.1374,20.1811,125600.0
2007-08-13 14:55:00,27.73,27.78,27.68,27.68,143000.0,20.1738,20.2102,20.1374,20.1374,143000.0
2007-08-13 15:00:00,27.68,27.71,27.65,27.69,118000.0,20.1374,20.1592,20.1156,20.1447,118000.0
2007-08-13 15:05:00,27.68,27.75,27.68,27.7,77000.0,20.1374,20.1883,20.1374,20.152,77000.0
2007-08-13 15:10:00,27.71,27.77,27.69,27.72,84200.0,20.1592,20.2029,20.1447,20.1665,84200.0
2007-08-13 15:15:00,27.72,27.73,27.68,27.68,91300.0,20.1665,20.1738,20.1374,20.1374,91300.0
2007-08-13 15:20:00,27.68,27.69,27.65,27.68,109800.0,20.1374,20.1447,20.1156,20.1374,109800.0
2007-08-13 15:25:00,27.68,27.75,27.64,27.75,117400.0,20.1374,20.1883,20.1083,20.1883,117400.0
2007-08-13 15:30:00,27.74,27.77,27.68,27.71,81300.0,20.1811,20.2029,20.1374,20.1592,81300.0
2007-08-13 15:35:00,27.71,27.77,27.7,27.74,70600.0,20.1592,20.2029,20.152,20.1811,70600.0
2007-08-13 15:40:00,27.75,27.76,27.67,27.75,128300.0,20.1883,20.1956,20.1301,20.1883,128300.0
2007-08-13 15:45:00,27.76,27.76,27.62,27.64,171300.0,20.1956,20.1956,20.0938,20.1083,171300.0
2007-08-13 15:50:00,27.64,27.65,27.55,27.58,266800.0,20.1083,20.1156,20.0428,20.0647,266800.0
2007-08-13 15:55:00,27.57,27.6,27.47,27.52,348900.0,20.0574,20.0792,19.9846,20.021,348900.0
2007-08-14 09:30:00,27.5,27.84,27.48,27.64,193500.0,20.0065,20.2538,19.9919,20.1083,193500.0
2007-08-14 09:35:00,27.64,27.64,27.51,27.6,153700.0,20.1083,20.1083,20.0137,20.0792,153700.0
2007-08-14 09:40:00,27.6,27.8,27.55,27.55,259600.0,20.0792,20.2247,20.0428,20.0428,259600.0
2007-08-14 09:45:00,27.56,27.58,27.42,27.5,350600.0,20.0501,20.0647,19.9483,20.0065,350600.0
2007-08-14 09:50:00,27.49,27.52,27.22,27.46,382500.0,19.9992,20.021,19.8028,19.9774,382500.0
2007-08-14 09:55:00,27.46,27.47,27.3,27.43,214500.0,19.9774,19.9846,19.861,19.9555,214500.0
2007-08-14 10:00:00,27.43,27.6,27.43,27.56,230000.0,19.9555,20.0792,19.9555,20.0501,230000.0
2007-08-14 10:05:00,27.55,27.64,27.46,27.49,416700.0,20.0428,20.1083,19.9774,19.9992,416700.0
2007-08-14 10:10:00,27.5,27.57,27.49,27.53,165900.0,20.0065,20.0574,19.9992,20.0283,165900.0
2007-08-14 10:15:00,27.53,27.59,27.53,27.57,155000.0,20.0283,20.0719,20.0283,20.0574,155000.0
2007-08-14 10:20:00,27.57,27.58,27.45,27.48,313600.0,20.0574,20.0647,19.9701,19.9919,313600.0
2007-08-14 10:25:00,27.47,27.47,27.35,27.35,254900.0,19.9846,19.9846,19.8973,19.8973,254900.0
2007-08-14 10:30:00,27.35,27.45,27.34,27.44,128800.0,19.8973,19.9701,19.8901,19.9628,128800.0
2007-08-14 10:35:00,27.44,27.51,27.44,27.46,155100.0,19.9628,20.0137,19.9628,19.9774,155100.0
2007-08-14 10:40:00,27.46,27.47,27.32,27.34,167400.0,19.9774,19.9846,19.8755,19.8901,167400.0
2007-08-14 10:45:00,27.34,27.4,27.32,27.38,88100.0,19.8901,19.9337,19.8755,19.9192,88100.0
2007-08-14 10:50:00,27.38,27.38,27.07,27.1,222100.0,19.9192,19.9192,19.6936,19.7155,222100.0
2007-08-14 10:55:00,27.09,27.19,27.06,27.18,145800.0,19.7082,19.7809,19.6864,19.7737,145800.0
2007-08-14 11:00:00,27.17,27.18,26.99,27.0,208600.0,19.7664,19.7737,19.6354,19.6427,208600.0
2007-08-14 11:05:00,27.01,27.1,26.9,26.98,235100.0,19.65,19.7155,19.57,19.6282,235100.0
2007-08-14 11:10:00,27.0,27.03,26.95,26.97,72900.0,19.6427,19.6645,19.6063,19.6209,72900.0
2007-08-14 11:15:00,26.98,27.06,26.94,27.06,117800.0,19.6282,19.6864,19.5991,19.6864,117800.0
2007-08-14 11:20:00,27.07,27.08,27.05,27.07,109300.0,19.6936,19.7009,19.6791,19.6936,109300.0
2007-08-14 11:25:00,27.08,27.08,26.99,27.07,150100.0,19.7009,19.7009,19.6354,19.6936,150100.0
2007-08-14 11:30:00,27.07,27.16,26.99,27.15,113100.0,19.6936,19.7591,19.6354,19.7518,113100.0
2007-08-14 11:35:00,27.14,27.17,27.04,27.05,92200.0,19.7446,19.7664,19.6718,19.6791,92200.0
2007-08-14 11:40:00,27.05,27.11,27.01,27.04,69600.0,19.6791,19.7227,19.65,19.6718,69600.0
2007-08-14 11:45:00,27.05,27.09,27.01,27.08,71500.0,19.6791,19.7082,19.65,19.7009,71500.0
2007-08-14 11:50:00,27.07,27.14,27.07,27.1,103400.0,19.6936,19.7446,19.6936,19.7155,103400.0
2007-08-14 11:55:00,27.11,27.27,27.08,27.2,117500.0,19.7227,19.8391,19.7009,19.7882,117500.0
2007-08-14 12:00:00,27.2,27.28,27.2,27.23,83100.0,19.7882,19.8464,19.7882,19.81,83100.0
2007-08-14 12:05:00,27.22,27.26,27.17,27.2,98200.0,19.8028,19.8319,19.7664,19.7882,98200.0
2007-08-14 12:10:00,27.2,27.21,27.15,27.17,53700.0,19.7882,19.7955,19.7518,19.7664,53700.0
2007-08-14 12:15:00,27.18,27.24,27.18,27.22,49000.0,19.7737,19.8173,19.7737,19.8028,49000.0
2007-08-14 12:20:00,27.22,27.27,27.22,27.25,38500.0,19.8028,19.8391,19.8028,19.8246,38500.0
2007-08-14 12:25:00,27.26,27.26,27.17,27.21,95100.0,19.8319,19.8319,19.7664,19.7955,95100.0
2007-08-14 12:30:00,27.21,27.24,27.15,27.16,96700.0,19.7955,19.8173,19.7518,19.7591,96700.0
2007-08-14 12:35:00,27.15,27.24,27.15,27.21,76700.0,19.7518,19.8173,19.7518,19.7955,76700.0
2007-08-14 12:40:00,27.21,27.22,27.13,27.17,83400.0,19.7955,19.8028,19.7373,19.7664,83400.0
2007-08-14 12:45:00,27.18,27.24,27.12,27.14,92500.0,19.7737,19.8173,19.73,19.7446,92500.0
2007-08-14 12:50:00,27.13,27.17,27.13,27.15,241600.0,19.7373,19.7664,19.7373,19.7518,241600.0
2007-08-14 12:55:00,27.14,27.2,27.1,27.16,246800.0,19.7446,19.7882,19.7155,19.7591,246800.0
2007-08-14 13:00:00,27.16,27.25,27.11,27.12,121000.0,19.7591,19.8246,19.7227,19.73,121000.0
2007-08-14 13:05:00,27.13,27.15,27.11,27.12,66500.0,19.7373,19.7518,19.7227,19.73,66500.0
2007-08-14 13:10:00,27.12,27.13,27.05,27.08,134300.0,19.73,19.7373,19.6791,19.7009,134300.0
2007-08-14 13:15:00,27.08,27.08,27.0,27.05,144600.0,19.7009,19.7009,19.6427,19.6791,144600.0
2007-08-14 13:20:00,27.05,27.06,27.01,27.03,57600.0,19.6791,19.6864,19.65,19.6645,57600.0
2007-08-14 13:25:00,27.02,27.07,26.96,26.97,104500.0,19.6573,19.6936,19.6136,19.6209,104500.0
2007-08-14 13:30:00,26.98,27.06,26.98,26.99,126900.0,19.6282,19.6864,19.6282,19.6354,126900.0
2007-08-14 13:35:00,27.0,27.08,26.99,27.04,102300.0,19.6427,19.7009,19.6354,19.6718,102300.0
2007-08-14 13:40:00,27.05,27.06,27.01,27.04,76100.0,19.6791,19.6864,19.65,19.6718,76100.0
2007-08-14 13:45:00,27.04,27.06,26.97,27.02,115000.0,19.6718,19.6864,19.6209,19.6573,115000.0
2007-08-14 13:50:00,27.03,27.04,26.96,26.98,80700.0,19.6645,19.6718,19.6136,19.6282,80700.0
2007-08-14 13:55:00,26.97,26.97,26.87,26.96,198000.0,19.6209,19.6209,19.5481,19.6136,198000.0
2007-08-14 14:00:00,26.96,26.99,26.84,26.94,167600.0,19.6136,19.6354,19.5263,19.5991,167600.0
2007-08-14 14:05:00,26.93,26.95,26.8,26.8,380800.0,19.5918,19.6063,19.4972,19.4972,380800.0
2007-08-14 14:10:00,26.8,26.87,26.77,26.83,127100.0,19.4972,19.5481,19.4754,19.519,127100.0
2007-08-14 14:15:00,26.83,26.9,26.79,26.89,201800.0,19.519,19.57,19.4899,19.5627,201800.0
2007-08-14 14:20:00,26.9,26.94,26.82,26.85,171200.0,19.57,19.5991,19.5118,19.5336,171200.0
2007-08-14 14:25:00,26.86,26.86,26.78,26.79,84700.0,19.5409,19.5409,19.4827,19.4899,84700.0
2007-08-14 14:30:00,26.79,26.81,26.7,26.72,183700.0,19.4899,19.5045,19.4245,19.439,183700.0
2007-08-14 14:35:00,26.71,26.79,26.7,26.78,139900.0,19.4317,19.4899,19.4245,19.4827,139900.0
2007-08-14 14:40:00,26.77,26.83,26.73,26.8,138300.0,19.4754,19.519,19.4463,19.4972,138300.0
2007-08-14 14:45:00,26.8,26.85,26.75,26.77,172000.0,19.4972,19.5336,19.4608,19.4754,172000.0
2007-08-14 14:50:00,26.78,26.81,26.71,26.72,208800.0,19.4827,19.5045,19.4317,19.439,208800.0
2007-08-14 14:55:00,26.72,26.82,26.71,26.8,207200.0,19.439,19.5118,19.4317,19.4972,207200.0
2007-08-14 15:00:00,26.8,26.9,26.8,26.88,182200.0,19.4972,19.57,19.4972,19.5554,182200.0
2007-08-14 15:05:00,26.89,26.89,26.8,26.8,102000.0,19.5627,19.5627,19.4972,19.4972,102000.0
2007-08-14 15:10:00,26.8,26.83,26.75,26.75,136400.0,19.4972,19.519,19.4608,19.4608,136400.0
2007-08-14 15:15:00,26.75,26.83,26.72,26.82,98900.0,19.4608,19.519,19.439,19.5118,98900.0
2007-08-14 15:20:00,26.82,26.95,26.8,26.9,211300.0,19.5118,19.6063,19.4972,19.57,211300.0
2007-08-14 15:25:00,26.89,26.95,26.87,26.88,165100.0,19.5627,19.6063,19.5481,19.5554,165100.0
2007-08-14 15:30:00,26.88,26.89,26.78,26.79,195800.0,19.5554,19.5627,19.4827,19.4899,195800.0
2007-08-14 15:35:00,26.79,26.84,26.75,26.8,228600.0,19.4899,19.5263,19.4608,19.4972,228600.0
2007-08-14 15:40:00,26.8,26.84,26.77,26.81,232500.0,19.4972,19.5263,19.4754,19.5045,232500.0
2007-08-14 15:45:00,26.8,26.89,26.79,26.86,369100.0,19.4972,19.5627,19.4899,19.5409,369100.0
2007-08-14 15:50:00,26.86,26.86,26.74,26.75,320900.0,19.5409,19.5409,19.4536,19.4608,320900.0
2007-08-14 15:55:00,26.74,26.79,26.72,26.72,380300.0,19.4536,19.4899,19.439,19.439,380300.0
2007-08-15 09:30:00,26.78,26.86,26.6,26.65,153200.0,19.4827,19.5409,19.3517,19.3881,153200.0
2007-08-15 09:35:00,26.65,26.72,26.55,26.6,118600.0,19.3881,19.439,19.3153,19.3517,118600.0
2007-08-15 09:40:00,26.58,26.6,26.5,26.51,231500.0,19.3372,19.3517,19.2789,19.2862,231500.0
2007-08-15 09:45:00,26.51,26.96,26.5,26.8,321700.0,19.2862,19.6136,19.2789,19.4972,321700.0
2007-08-15 09:50:00,26.82,27.0,26.71,26.99,131800.0,19.5118,19.6427,19.4317,19.6354,131800.0
2007-08-15 09:55:00,27.0,27.3,26.97,27.05,244500.0,19.6427,19.861,19.6209,19.6791,244500.0
2007-08-15 10:00:00,27.05,27.08,26.82,26.82,204700.0,19.6791,19.7009,19.5118,19.5118,204700.0
2007-08-15 10:05:00,26.83,26.96,26.74,26.88,148200.0,19.519,19.6136,19.4536,19.5554,148200.0
2007-08-15 10:10:00,26.89,27.01,26.72,27.01,127100.0,19.5627,19.65,19.439,19.65,127100.0
2007-08-15 10:15:00,27.0,27.01,26.88,26.91,126400.0,19.6427,19.65,19.5554,19.5772,126400.0
2007-08-15 10:20:00,26.89,27.02,26.87,26.99,123900.0,19.5627,19.6573,19.5481,19.6354,123900.0
2007-08-15 10:25:00,26.99,27.28,26.96,27.2,161300.0,19.6354,19.8464,19.6136,19.7882,161300.0
2007-08-15 10:30:00,27.2,27.29,27.19,27.25,242500.0,19.7882,19.8537,19.7809,19.8246,242500.0
2007-08-15 10:35:00,27.25,27.25,27.09,27.09,174700.0,19.8246,19.8246,19.7082,19.7082,174700.0
2007-08-15 10:40:00,27.08,27.17,27.02,27.03,132300.0,19.7009,19.7664,19.6573,19.6645,132300.0
2007-08-15 10:45:00,27.03,27.04,26.84,26.99,193600.0,19.6645,19.6718,19.5263,19.6354,193600.0
2007-08-15 10:50:00,27.0,27.0,26.87,26.92,238400.0,19.6427,19.6427,19.5481,19.5845,238400.0
2007-08-15 10:55:00,26.91,26.97,26.85,26.92,183000.0,19.5772,19.6209,19.5336,19.5845,183000.0
2007-08-15 11:00:00,26.92,26.94,26.81,26.85,142600.0,19.5845,19.5991,19.5045,19.5336,142600.0
2007-08-15 11:05:00,26.85,26.87,26.75,26.76,110900.0,19.5336,19.5481,19.4608,19.4681,110900.0
2007-08-15 11:10:00,26.77,26.83,26.72,26.77,142600.0,19.4754,19.519,19.439,19.4754,142600.0
2007-08-15 11:15:00,26.77,26.82,26.75,26.78,126200.0,19.4754,19.5118,19.4608,19.4827,126200.0
2007-08-15 11:20:00,26.77,26.78,26.7,26.73,138600.0,19.4754,19.4827,19.4245,19.4463,138600.0
2007-08-15 11:25:00,26.73,26.83,26.72,26.79,136800.0,19.4463,19.519,19.439,19.4899,136800.0
2007-08-15 11:30:00,26.79,26.8,26.74,26.76,215700.0,19.4899,19.4972,19.4536,19.4681,215700.0
2007-08-15 11:35:00,26.76,26.76,26.66,26.69,141800.0,19.4681,19.4681,19.3954,19.4172,141800.0
2007-08-15 11:40:00,26.69,26.77,26.69,26.75,71900.0,19.4172,19.4754,19.4172,19.4608,71900.0
2007-08-15 11:45:00,26.75,26.75,26.62,26.63,84600.0,19.4608,19.4608,19.3663,19.3735,84600.0
2007-08-15 11:50:00,26.64,26.7,26.59,26.67,99800.0,19.3808,19.4245,19.3444,19.4026,99800.0
2007-08-15 11:55:00,26.67,26.7,26.53,26.61,146000.0,19.4026,19.4245,19.3008,19.359,146000.0
2007-08-15 12:00:00,26.6,26.65,26.53,26.57,105000.0,19.3517,19.3881,19.3008,19.3299,105000.0
2007-08-15 12:05:00,26.58,26.63,26.54,26.58,102500.0,19.3372,19.3735,19.308,19.3372,102500.0
2007-08-15 12:10:00,26.58,26.6,26.54,26.59,79900.0,19.3372,19.3517,19.308,19.3444,79900.0
2007-08-15 12:15:00,26.59,26.74,26.59,26.61,105300.0,19.3444,19.4536,19.3444,19.359,105300.0
2007-08-15 12:20:00,26.62,26.65,26.59,26.65,45300.0,19.3663,19.3881,19.3444,19.3881,45300.0
2007-08-15 12:25:00,26.64,26.65,26.54,26.61,88300.0,19.3808,19.3881,19.308,19.359,88300.0
2007-08-15 12:30:00,26.6,26.61,26.5,26.57,70700.0,19.3517,19.359,19.2789,19.3299,70700.0
2007-08-15 12:35:00,26.57,26.62,26.55,26.6,51500.0,19.3299,19.3663,19.3153,19.3517,51500.0
2007-08-15 12:40:00,26.6,26.65,26.58,26.64,124000.0,19.3517,19.3881,19.3372,19.3808,124000.0
2007-08-15 12:45:00,26.64,26.7,26.59,26.64,113900.0,19.3808,19.4245,19.3444,19.3808,113900.0
2007-08-15 12:50:00,26.65,26.67,26.62,26.65,62600.0,19.3881,19.4026,19.3663,19.3881,62600.0
2007-08-15 12:55:00,26.65,26.67,26.62,26.63,22200.0,19.3881,19.4026,19.3663,19.3735,22200.0
2007-08-15 13:00:00,26.62,26.64,26.59,26.63,41900.0,19.3663,19.3808,19.3444,19.3735,41900.0
2007-08-15 13:05:00,26.63,26.69,26.61,26.61,64200.0,19.3735,19.4172,19.359,19.359,64200.0
2007-08-15 13:10:00,26.6,26.68,26.6,26.64,101100.0,19.3517,19.4099,19.3517,19.3808,101100.0
2007-08-15 13:15:00,26.65,26.72,26.65,26.7,71400.0,19.3881,19.439,19.3881,19.4245,71400.0
2007-08-15 13:20:00,26.7,26.8,26.69,26.78,110100.0,19.4245,19.4972,19.4172,19.4827,110100.0
2007-08-15 13:25:00,26.79,26.8,26.69,26.72,103400.0,19.4899,19.4972,19.4172,19.439,103400.0
2007-08-15 13:30:00,26.72,26.83,26.72,26.82,110300.0,19.439,19.519,19.439,19.5118,110300.0
2007-08-15 13:35:00,26.82,26.85,26.75,26.76,138100.0,19.5118,19.5336,19.4608,19.4681,138100.0
2007-08-15 13:40:00,26.76,26.9,26.73,26.83,144200.0,19.4681,19.57,19.4463,19.519,144200.0
2007-08-15 13:45:00,26.83,26.87,26.8,26.85,112100.0,19.519,19.5481,19.4972,19.5336,112100.0
2007-08-15 13:50:00,26.84,26.85,26.79,26.82,87000.0,19.5263,19.5336,19.4899,19.5118,87000.0
2007-08-15 13:55:00,26.82,26.85,26.77,26.79,108200.0,19.5118,19.5336,19.4754,19.4899,108200.0
2007-08-15 14:00:00,26.79,26.8,26.72,26.8,134300.0,19.4899,19.4972,19.439,19.4972,134300.0
2007-08-15 14:05:00,26.79,26.82,26.77,26.8,103500.0,19.4899,19.5118,19.4754,19.4972,103500.0
2007-08-15 14:10:00,26.8,26.85,26.72,26.74,172300.0,19.4972,19.5336,19.439,19.4536,172300.0
2007-08-15 14:15:00,26.74,26.77,26.62,26.75,163600.0,19.4536,19.4754,19.3663,19.4608,163600.0
2007-08-15 14:20:00,26.75,26.77,26.65,26.67,83300.0,19.4608,19.4754,19.3881,19.4026,83300.0
2007-08-15 14:25:00,26.67,26.71,26.64,26.7,182100.0,19.4026,19.4317,19.3808,19.4245,182100.0
2007-08-15 14:30:00,26.7,26.75,26.66,26.72,135500.0,19.4245,19.4608,19.3954,19.439,135500.0
2007-08-15 14:35:00,26.72,26.72,26.63,26.69,112700.0,19.439,19.439,19.3735,19.4172,112700.0
2007-08-15 14:40:00,26.69,26.74,26.62,26.69,90100.0,19.4172,19.4536,19.3663,19.4172,90100.0
2007-08-15 14:45:00,26.7,26.74,26.58,26.58,338200.0,19.4245,19.4536,19.3372,19.3372,338200.0
2007-08-15 14:50:00,26.58,26.66,26.55,26.61,114700.0,19.3372,19.3954,19.3153,19.359,114700.0
2007-08-15 14:55:00,26.62,26.69,26.59,26.67,125400.0,19.3663,19.4172,19.3444,19.4026,125400.0
2007-08-15 15:00:00,26.67,26.74,26.63,26.67,171100.0,19.4026,19.4536,19.3735,19.4026,171100.0
2007-08-15 15:05:00,26.69,26.71,26.58,26.61,106600.0,19.4172,19.4317,19.3372,19.359,106600.0
2007-08-15 15:10:00,26.62,26.65,26.51,26.54,122900.0,19.3663,19.3881,19.2862,19.308,122900.0
2007-08-15 15:15:00,26.53,26.58,26.42,26.58,161300.0,19.3008,19.3372,19.2207,19.3372,161300.0
2007-08-15 15:20:00,26.57,26.61,26.54,26.55,180000.0,19.3299,19.359,19.308,19.3153,180000.0
2007-08-15 15:25:00,26.55,26.61,26.45,26.47,110500.0,19.3153,19.359,19.2426,19.2571,110500.0
2007-08-15 15:30:00,26.47,26.56,26.43,26.48,205400.0,19.2571,19.3226,19.228,19.2644,205400.0
2007-08-15 15:35:00,26.48,26.55,26.45,26.46,110100.0,19.2644,19.3153,19.2426,19.2498,110100.0
2007-08-15 15:40:00,26.46,26.52,26.43,26.5,508900.0,19.2498,19.2935,19.228,19.2789,508900.0
2007-08-15 15:45:00,26.49,26.55,26.46,26.51,208700.0,19.2717,19.3153,19.2498,19.2862,208700.0
2007-08-15 15:50:00,26.51,26.51,26.3,26.33,269700.0,19.2862,19.2862,19.1334,19.1553,269700.0
2007-08-15 15:55:00,26.32,26.33,26.21,26.31,407200.0,19.148,19.1553,19.068,19.1407,407200.0
2007-08-16 09:30:00,26.07,26.29,26.0,26.01,256100.0,18.9661,19.1262,18.9152,18.9225,256100.0
2007-08-16 09:35:00,26.0,26.22,25.98,26.03,285100.0,18.9152,19.0752,18.9006,18.937,285100.0
2007-08-16 09:40:00,26.05,26.3,25.98,26.23,302300.0,18.9516,19.1334,18.9006,19.0825,302300.0
2007-08-16 09:45:00,26.22,26.4,26.16,26.39,207000.0,19.0752,19.2062,19.0316,19.1989,207000.0
2007-08-16 09:50:00,26.38,26.68,26.32,26.46,309700.0,19.1916,19.4099,19.148,19.2498,309700.0
2007-08-16 09:55:00,26.44,26.51,26.28,26.28,225200.0,19.2353,19.2862,19.1189,19.1189,225200.0
2007-08-16 10:00:00,26.28,26.34,26.26,26.28,116200.0,19.1189,19.1625,19.1043,19.1189,116200.0
2007-08-16 10:05:00,26.27,26.32,26.27,26.3,48500.0,19.1116,19.148,19.1116,19.1334,48500.0
2007-08-16 10:10:00,26.29,26.36,26.27,26.29,88900.0,19.1262,19.1771,19.1116,19.1262,88900.0
2007-08-16 10:15:00,26.31,26.44,26.29,26.43,156400.0,19.1407,19.2353,19.1262,19.228,156400.0
2007-08-16 10:20:00,26.43,26.43,26.24,26.27,131500.0,19.228,19.228,19.0898,19.1116,131500.0
2007-08-16 10:25:00,26.28,26.3,26.12,26.13,92100.0,19.1189,19.1334,19.0025,19.0098,92100.0
2007-08-16 10:30:00,26.14,26.25,26.12,26.16,101300.0,19.017,19.0971,19.0025,19.0316,101300.0
2007-08-16 10:35:00,26.17,26.22,26.1,26.16,126500.0,19.0389,19.0752,18.9879,19.0316,126500.0
2007-08-16 10:40:00,26.16,26.27,26.14,26.26,151900.0,19.0316,19.1116,19.017,19.1043,151900.0
2007-08-16 10:45:00,26.26,26.34,26.17,26.25,230100.0,19.1043,19.1625,19.0389,19.0971,230100.0
2007-08-16 10:50:00,26.25,26.42,26.24,26.4,149400.0,19.0971,19.2207,19.0898,19.2062,149400.0
2007-08-16 10:55:00,26.4,26.4,26.2,26.2,131800.0,19.2062,19.2062,19.0607,19.0607,131800.0
2007-08-16 11:00:00,26.19,26.43,26.19,26.43,136400.0,19.0534,19.228,19.0534,19.228,136400.0
2007-08-16 11:05:00,26.43,26.5,26.39,26.49,140100.0,19.228,19.2789,19.1989,19.2717,140100.0
2007-08-16 11:10:00,26.49,26.65,26.45,26.54,252500.0,19.2717,19.3881,19.2426,19.308,252500.0
2007-08-16 11:15:00,26.53,26.55,26.41,26.51,153300.0,19.3008,19.3153,19.2135,19.2862,153300.0
2007-08-16 11:20:00,26.51,26.63,26.49,26.62,270300.0,19.2862,19.3735,19.2717,19.3663,270300.0
2007-08-16 11:25:00,26.61,26.64,26.55,26.58,233300.0,19.359,19.3808,19.3153,19.3372,233300.0
2007-08-16 11:30:00,26.58,26.68,26.5,26.53,225400.0,19.3372,19.4099,19.2789,19.3008,225400.0
2007-08-16 11:35:00,26.52,26.56,26.43,26.5,140600.0,19.2935,19.3226,19.228,19.2789,140600.0
2007-08-16 11:40:00,26.5,26.62,26.5,26.62,108200.0,19.2789,19.3663,19.2789,19.3663,108200.0
2007-08-16 11:45:00,26.61,26.61,26.49,26.52,81100.0,19.359,19.359,19.2717,19.2935,81100.0
2007-08-16 11:50:00,26.51,26.56,26.43,26.54,215800.0,19.2862,19.3226,19.228,19.308,215800.0
2007-08-16 11:55:00,26.52,26.6,26.45,26.46,127200.0,19.2935,19.3517,19.2426,19.2498,127200.0
2007-08-16 12:00:00,26.46,26.5,26.29,26.47,203300.0,19.2498,19.2789,19.1262,19.2571,203300.0
2007-08-16 12:05:00,26.46,26.46,26.24,26.25,150200.0,19.2498,19.2498,19.0898,19.0971,150200.0
2007-08-16 12:10:00,26.25,26.45,26.25,26.36,161800.0,19.0971,19.2426,19.0971,19.1771,161800.0
2007-08-16 12:15:00,26.38,26.46,26.32,26.45,119900.0,19.1916,19.2498,19.148,19.2426,119900.0
2007-08-16 12:20:00,26.42,26.47,26.28,26.35,124600.0,19.2207,19.2571,19.1189,19.1698,124600.0
2007-08-16 12:25:00,26.35,26.36,26.23,26.23,83400.0,19.1698,19.1771,19.0825,19.0825,83400.0
2007-08-16 12:30:00,26.23,26.33,26.2,26.28,288500.0,19.0825,19.1553,19.0607,19.1189,288500.0
2007-08-16 12:35:00,26.28,26.29,26.11,26.11,96400.0,19.1189,19.1262,18.9952,18.9952,96400.0
2007-08-16 12:40:00,26.12,26.14,26.0,26.03,121400.0,19.0025,19.017,18.9152,18.937,121400.0
2007-08-16 12:45:00,26.02,26.14,25.98,26.13,154700.0,18.9297,19.017,18.9006,19.0098,154700.0
2007-08-16 12:50:00,26.12,26.33,26.05,26.23,125800.0,19.0025,19.1553,18.9516,19.0825,125800.0
2007-08-16 12:55:00,26.23,26.29,26.06,26.13,111800.0,19.0825,19.1262,18.9588,19.0098,111800.0
2007-08-16 13:00:00,26.14,26.23,26.04,26.17,161700.0,19.017,19.0825,18.9443,19.0389,161700.0
2007-08-16 13:05:00,26.16,26.25,26.09,26.21,125700.0,19.0316,19.0971,18.9807,19.068,125700.0
2007-08-16 13:10:00,26.21,26.31,26.18,26.3,110900.0,19.068,19.1407,19.0461,19.1334,110900.0
2007-08-16 13:15:00,26.3,26.41,26.27,26.4,191900.0,19.1334,19.2135,19.1116,19.2062,191900.0
2007-08-16 13:20:00,26.38,26.39,26.17,26.23,120000.0,19.1916,19.1989,19.0389,19.0825,120000.0
2007-08-16 13:25:00,26.23,26.3,26.17,26.21,116700.0,19.0825,19.1334,19.0389,19.068,116700.0
2007-08-16 13:30:00,26.22,26.35,26.22,26.3,160100.0,19.0752,19.1698,19.0752,19.1334,160100.0
2007-08-16 13:35:00,26.3,26.4,26.25,26.39,171800.0,19.1334,19.2062,19.0971,19.1989,171800.0
2007-08-16 13:40:00,26.39,26.49,26.32,26.37,150600.0,19.1989,19.2717,19.148,19.1844,150600.0
2007-08-16 13:45:00,26.36,26.42,26.25,26.31,146100.0,19.1771,19.2207,19.0971,19.1407,146100.0
2007-08-16 13:50:00,26.32,26.48,26.3,26.46,139700.0,19.148,19.2644,19.1334,19.2498,139700.0
2007-08-16 13:55:00,26.45,26.48,26.34,26.35,111700.0,19.2426,19.2644,19.1625,19.1698,111700.0
2007-08-16 14:00:00,26.35,26.5,26.26,26.49,123900.0,19.1698,19.2789,19.1043,19.2717,123900.0
2007-08-16 14:05:00,26.49,26.59,26.48,26.51,235200.0,19.2717,19.3444,19.2644,19.2862,235200.0
2007-08-16 14:10:00,26.52,26.69,26.36,26.69,235700.0,19.2935,19.4172,19.1771,19.4172,235700.0
2007-08-16 14:15:00,26.7,26.78,26.66,26.76,222700.0,19.4245,19.4827,19.3954,19.4681,222700.0
2007-08-16 14:20:00,26.76,26.78,26.55,26.57,201200.0,19.4681,19.4827,19.3153,19.3299,201200.0
2007-08-16 14:25:00,26.57,26.68,26.53,26.58,197200.0,19.3299,19.4099,19.3008,19.3372,197200.0
2007-08-16 14:30:00,26.59,26.62,26.4,26.6,218000.0,19.3444,19.3663,19.2062,19.3517,218000.0
2007-08-16 14:35:00,26.61,26.74,26.58,26.7,145600.0,19.359,19.4536,19.3372,19.4245,145600.0
2007-08-16 14:40:00,26.7,26.78,26.65,26.7,225100.0,19.4245,19.4827,19.3881,19.4245,225100.0
2007-08-16 14:45:00,26.7,26.7,26.45,26.45,201100.0,19.4245,19.4245,19.2426,19.2426,201100.0
2007-08-16 14:50:00,26.43,26.54,26.4,26.5,140600.0,19.228,19.308,19.2062,19.2789,140600.0
2007-08-16 14:55:00,26.5,26.56,26.33,26.4,111000.0,19.2789,19.3226,19.1553,19.2062,111000.0
2007-08-16 15:00:00,26.4,26.44,26.2,26.24,155500.0,19.2062,19.2353,19.0607,19.0898,155500.0
2007-08-16 15:05:00,26.24,26.3,26.14,26.17,219900.0,19.0898,19.1334,19.017,19.0389,219900.0
2007-08-16 15:10:00,26.16,26.26,26.06,26.24,241500.0,19.0316,19.1043,18.9588,19.0898,241500.0
2007-08-16 15:15:00,26.24,26.42,26.22,26.33,251200.0,19.0898,19.2207,19.0752,19.1553,251200.0
2007-08-16 15:20:00,26.34,26.53,26.31,26.39,187400.0,19.1625,19.3008,19.1407,19.1989,187400.0
2007-08-16 15:25:00,26.41,26.42,26.33,26.4,113000.0,19.2135,19.2207,19.1553,19.2062,113000.0
2007-08-16 15:30:00,26.4,26.6,26.39,26.47,157300.0,19.2062,19.3517,19.1989,19.2571,157300.0
2007-08-16 15:35:00,26.49,26.64,26.46,26.5,214000.0,19.2717,19.3808,19.2498,19.2789,214000.0
2007-08-16 15:40:00,26.49,26.72,26.43,26.65,391700.0,19.2717,19.439,19.228,19.3881,391700.0
2007-08-16 15:45:00,26.65,26.74,26.59,26.61,302500.0,19.3881,19.4536,19.3444,19.359,302500.0
2007-08-16 15:50:00,26.62,26.89,26.55,26.82,440900.0,19.3663,19.5627,19.3153,19.5118,440900.0
2007-08-16 15:55:00,26.82,26.92,26.8,26.89,460500.0,19.5118,19.5845,19.4972,19.5627,460500.0
2007-08-17 09:30:00,27.5,27.92,27.31,27.63,1162400.0,20.0065,20.312,19.8682,20.101,1162400.0
2007-08-17 09:35:00,27.67,28.4,27.59,28.12,1099800.0,20.1301,20.6612,20.0719,20.4575,1099800.0
2007-08-17 09:40:00,28.12,28.29,28.0,28.03,247000.0,20.4575,20.5812,20.3702,20.392,247000.0
2007-08-17 09:45:00,28.03,28.04,27.83,27.87,268200.0,20.392,20.3993,20.2465,20.2756,268200.0
2007-08-17 09:50:00,27.89,27.96,27.74,27.84,335100.0,20.2902,20.3411,20.1811,20.2538,335100.0
2007-08-17 09:55:00,27.83,27.93,27.77,27.85,171400.0,20.2465,20.3193,20.2029,20.2611,171400.0
2007-08-17 10:00:00,27.85,27.85,27.64,27.77,221500.0,20.2611,20.2611,20.1083,20.2029,221500.0
2007-08-17 10:05:00,27.77,27.95,27.72,27.77,192000.0,20.2029,20.3338,20.1665,20.2029,192000.0
2007-08-17 10:10:00,27.75,27.9,27.72,27.83,239200.0,20.1883,20.2975,20.1665,20.2465,239200.0
2007-08-17 10:15:00,27.81,27.83,27.64,27.65,157000.0,20.232,20.2465,20.1083,20.1156,157000.0
2007-08-17 10:20:00,27.64,27.78,27.55,27.59,183500.0,20.1083,20.2102,20.0428,20.0719,183500.0
2007-08-17 10:25:00,27.59,27.67,27.32,27.41,288600.0,20.0719,20.1301,19.8755,19.941,288600.0
2007-08-17 10:30:00,27.42,27.54,27.25,27.32,311700.0,19.9483,20.0356,19.8246,19.8755,311700.0
2007-08-17 10:35:00,27.32,27.42,27.13,27.13,276200.0,19.8755,19.9483,19.7373,19.7373,276200.0
2007-08-17 10:40:00,27.12,27.24,26.7,26.76,257500.0,19.73,19.8173,19.4245,19.4681,257500.0
2007-08-17 10:45:00,26.75,27.0,26.72,26.93,228100.0,19.4608,19.6427,19.439,19.5918,228100.0
2007-08-17 10:50:00,26.92,27.28,26.89,27.07,234400.0,19.5845,19.8464,19.5627,19.6936,234400.0
2007-08-17 10:55:00,27.07,27.33,27.05,27.19,250800.0,19.6936,19.8828,19.6791,19.7809,250800.0
2007-08-17 11:00:00,27.18,27.31,27.16,27.25,102900.0,19.7737,19.8682,19.7591,19.8246,102900.0
2007-08-17 11:05:00,27.25,27.29,27.03,27.1,154700.0,19.8246,19.8537,19.6645,19.7155,154700.0
2007-08-17 11:10:00,27.11,27.23,26.98,27.2,165300.0,19.7227,19.81,19.6282,19.7882,165300.0
2007-08-17 11:15:00,27.2,27.24,27.11,27.14,98400.0,19.7882,19.8173,19.7227,19.7446,98400.0
2007-08-17 11:20:00,27.16,27.27,27.09,27.22,95800.0,19.7591,19.8391,19.7082,19.8028,95800.0
2007-08-17 11:25:00,27.23,27.3,27.18,27.24,96900.0,19.81,19.861,19.7737,19.8173,96900.0
2007-08-17 11:30:00,27.25,27.29,27.16,27.25,91000.0,19.8246,19.8537,19.7591,19.8246,91000.0
2007-08-17 11:35:00,27.26,27.47,27.26,27.42,134100.0,19.8319,19.9846,19.8319,19.9483,134100.0
2007-08-17 11:40:00,27.41,27.44,27.36,27.43,97600.0,19.941,19.9628,19.9046,19.9555,97600.0
2007-08-17 11:45:00,27.42,27.48,27.37,27.37,105300.0,19.9483,19.9919,19.9119,19.9119,105300.0
2007-08-17 11:50:00,27.36,27.47,27.31,27.36,73000.0,19.9046,19.9846,19.8682,19.9046,73000.0
2007-08-17 11:55:00,27.36,27.41,27.16,27.19,91700.0,19.9046,19.941,19.7591,19.7809,91700.0
2007-08-17 12:00:00,27.2,27.27,27.07,27.13,124800.0,19.7882,19.8391,19.6936,19.7373,124800.0
2007-08-17 12:05:00,27.14,27.24,27.1,27.13,116800.0,19.7446,19.8173,19.7155,19.7373,116800.0
2007-08-17 12:10:00,27.1,27.25,27.09,27.25,49800.0,19.7155,19.8246,19.7082,19.8246,49800.0
2007-08-17 12:15:00,27.25,27.29,27.17,27.19,185200.0,19.8246,19.8537,19.7664,19.7809,185200.0
2007-08-17 12:20:00,27.2,27.45,27.18,27.32,155500.0,19.7882,19.9701,19.7737,19.8755,155500.0
2007-08-17 12:25:00,27.33,27.35,27.29,27.34,87900.0,19.8828,19.8973,19.8537,19.8901,87900.0
2007-08-17 12:30:00,27.35,27.47,27.3,27.44,72100.0,19.8973,19.9846,19.861,19.9628,72100.0
2007-08-17 12:35:00,27.43,27.46,27.3,27.3,94300.0,19.9555,19.9774,19.861,19.861,94300.0
2007-08-17 12:40:00,27.29,27.36,27.25,27.31,70500.0,19.8537,19.9046,19.8246,19.8682,70500.0
2007-08-17 12:45:00,27.31,27.41,27.25,27.26,107800.0,19.8682,19.941,19.8246,19.8319,107800.0
2007-08-17 12:50:00,27.28,27.34,27.19,27.26,59900.0,19.8464,19.8901,19.7809,19.8319,59900.0
2007-08-17 12:55:00,27.26,27.31,27.18,27.26,51000.0,19.8319,19.8682,19.7737,19.8319,51000.0
2007-08-17 13:00:00,27.26,27.36,27.23,27.33,76000.0,19.8319,19.9046,19.81,19.8828,76000.0
2007-08-17 13:05:00,27.34,27.46,27.31,27.4,104200.0,19.8901,19.9774,19.8682,19.9337,104200.0
2007-08-17 13:10:00,27.4,27.53,27.4,27.46,82400.0,19.9337,20.0283,19.9337,19.9774,82400.0
2007-08-17 13:15:00,27.46,27.65,27.46,27.48,138100.0,19.9774,20.1156,19.9774,19.9919,138100.0
2007-08-17 13:20:00,27.48,27.54,27.39,27.4,75500.0,19.9919,20.0356,19.9264,19.9337,75500.0
2007-08-17 13:25:00,27.4,27.44,27.27,27.32,94000.0,19.9337,19.9628,19.8391,19.8755,94000.0
2007-08-17 13:30:00,27.33,27.36,27.29,27.34,66500.0,19.8828,19.9046,19.8537,19.8901,66500.0
2007-08-17 13:35:00,27.34,27.47,27.3,27.37,89500.0,19.8901,19.9846,19.861,19.9119,89500.0
2007-08-17 13:40:00,27.36,27.39,27.27,27.29,87500.0,19.9046,19.9264,19.8391,19.8537,87500.0
2007-08-17 13:45:00,27.28,27.35,27.19,27.28,64000.0,19.8464,19.8973,19.7809,19.8464,64000.0
2007-08-17 13:50:00,27.28,27.29,27.19,27.21,73600.0,19.8464,19.8537,19.7809,19.7955,73600.0
2007-08-17 13:55:00,27.2,27.26,27.14,27.25,70800.0,19.7882,19.8319,19.7446,19.8246,70800.0
2007-08-17 14:00:00,27.25,27.25,27.08,27.13,135900.0,19.8246,19.8246,19.7009,19.7373,135900.0
2007-08-17 14:05:00,27.14,27.15,27.07,27.07,201900.0,19.7446,19.7518,19.6936,19.6936,201900.0
2007-08-17 14:10:00,27.08,27.09,26.99,27.02,164800.0,19.7009,19.7082,19.6354,19.6573,164800.0
2007-08-17 14:15:00,27.01,27.16,27.01,27.09,144100.0,19.65,19.7591,19.65,19.7082,144100.0
2007-08-17 14:20:00,27.1,27.13,27.0,27.05,234800.0,19.7155,19.7373,19.6427,19.6791,234800.0
2007-08-17 14:25:00,27.06,27.09,26.95,27.0,92300.0,19.6864,19.7082,19.6063,19.6427,92300.0
2007-08-17 14:30:00,27.0,27.03,26.94,27.02,108000.0,19.6427,19.6645,19.5991,19.6573,108000.0
2007-08-17 14:35:00,27.02,27.05,26.95,26.96,81900.0,19.6573,19.6791,19.6063,19.6136,81900.0
2007-08-17 14:40:00,26.96,27.02,26.96,26.99,73100.0,19.6136,19.6573,19.6136,19.6354,73100.0
2007-08-17 14:45:00,26.99,27.03,26.96,27.0,104800.0,19.6354,19.6645,19.6136,19.6427,104800.0
2007-08-17 14:50:00,27.01,27.06,26.95,26.99,118400.0,19.65,19.6864,19.6063,19.6354,118400.0
2007-08-17 14:55:00,26.98,27.05,26.97,27.0,182000.0,19.6282,19.6791,19.6209,19.6427,182000.0
2007-08-17 15:00:00,26.98,27.02,26.96,27.0,136400.0,19.6282,19.6573,19.6136,19.6427,136400.0
2007-08-17 15:05:00,27.01,27.06,27.0,27.03,271800.0,19.65,19.6864,19.6427,19.6645,271800.0
2007-08-17 15:10:00,27.02,27.04,27.0,27.02,317300.0,19.6573,19.6718,19.6427,19.6573,317300.0
2007-08-17 15:15:00,27.02,27.02,26.95,26.99,253500.0,19.6573,19.6573,19.6063,19.6354,253500.0
2007-08-17 15:20:00,27.0,27.05,26.95,26.96,193100.0,19.6427,19.6791,19.6063,19.6136,193100.0
2007-08-17 15:25:00,26.96,26.97,26.84,26.85,209600.0,19.6136,19.6209,19.5263,19.5336,209600.0
2007-08-17 15:30:00,26.86,26.91,26.76,26.77,374200.0,19.5409,19.5772,19.4681,19.4754,374200.0
2007-08-17 15:35:00,26.77,27.0,26.77,26.94,358500.0,19.4754,19.6427,19.4754,19.5991,358500.0
2007-08-17 15:40:00,26.94,26.98,26.78,26.84,378300.0,19.5991,19.6282,19.4827,19.5263,378300.0
2007-08-17 15:45:00,26.84,26.85,26.71,26.83,442900.0,19.5263,19.5336,19.4317,19.519,442900.0
2007-08-17 15:50:00,26.82,26.9,26.73,26.74,664200.0,19.5118,19.57,19.4463,19.4536,664200.0
2007-08-17 15:55:00,26.73,26.92,26.72,26.91,634600.0,19.4463,19.5845,19.439,19.5772,634600.0
2007-08-20 09:30:00,28.65,28.7,28.4,28.42,746500.0,20.8431,20.8795,20.6612,20.6758,746500.0
2007-08-20 09:35:00,28.42,28.65,28.2,28.42,958200.0,20.6758,20.8431,20.5157,20.6758,958200.0
2007-08-20 09:40:00,28.42,28.74,28.36,28.5,887800.0,20.6758,20.9086,20.6321,20.734,887800.0
2007-08-20 09:45:00,28.5,28.63,28.48,28.61,565800.0,20.734,20.8285,20.7194,20.814,565800.0
2007-08-20 09:50:00,28.62,28.8,28.61,28.63,722800.0,20.8213,20.9522,20.814,20.8285,722800.0
2007-08-20 09:55:00,28.63,28.64,28.32,28.5,564300.0,20.8285,20.8358,20.603,20.734,564300.0
2007-08-20 10:00:00,28.5,28.56,28.38,28.53,606800.0,20.734,20.7776,20.6467,20.7558,606800.0
2007-08-20 10:05:00,28.55,28.7,28.51,28.51,474600.0,20.7703,20.8795,20.7412,20.7412,474600.0
2007-08-20 10:10:00,28.52,28.65,28.44,28.64,335500.0,20.7485,20.8431,20.6903,20.8358,335500.0
2007-08-20 10:15:00,28.65,28.66,28.55,28.62,315800.0,20.8431,20.8504,20.7703,20.8213,315800.0
2007-08-20 10:20:00,28.62,28.62,28.48,28.52,285600.0,20.8213,20.8213,20.7194,20.7485,285600.0
2007-08-20 10:25:00,28.53,28.58,28.43,28.5,260300.0,20.7558,20.7922,20.683,20.734,260300.0
2007-08-20 10:30:00,28.5,28.51,28.37,28.46,231100.0,20.734,20.7412,20.6394,20.7049,231100.0
2007-08-20 10:35:00,28.46,28.54,28.44,28.52,190700.0,20.7049,20.7631,20.6903,20.7485,190700.0
2007-08-20 10:40:00,28.52,28.59,28.48,28.52,173800.0,20.7485,20.7994,20.7194,20.7485,173800.0
2007-08-20 10:45:00,28.52,28.56,28.48,28.52,228100.0,20.7485,20.7776,20.7194,20.7485,228100.0
2007-08-20 10:50:00,28.53,28.56,28.5,28.54,173400.0,20.7558,20.7776,20.734,20.7631,173400.0
2007-08-20 10:55:00,28.54,28.67,28.5,28.67,133000.0,20.7631,20.8576,20.734,20.8576,133000.0
2007-08-20 11:00:00,28.67,28.69,28.55,28.6,186500.0,20.8576,20.8722,20.7703,20.8067,186500.0
2007-08-20 11:05:00,28.6,28.68,28.57,28.62,124200.0,20.8067,20.8649,20.7849,20.8213,124200.0
2007-08-20 11:10:00,28.62,28.7,28.61,28.68,202200.0,20.8213,20.8795,20.814,20.8649,202200.0
2007-08-20 11:15:00,28.69,28.83,28.66,28.66,297100.0,20.8722,20.974,20.8504,20.8504,297100.0
2007-08-20 11:20:00,28.66,28.72,28.65,28.72,247300.0,20.8504,20.894,20.8431,20.894,247300.0
2007-08-20 11:25:00,28.72,28.75,28.71,28.75,180500.0,20.894,20.9158,20.8867,20.9158,180500.0
2007-08-20 11:30:00,28.75,28.89,28.74,28.87,301600.0,20.9158,21.0177,20.9086,21.0031,301600.0
2007-08-20 11:35:00,28.87,28.97,28.86,28.94,289900.0,21.0031,21.0759,20.9959,21.0541,289900.0
2007-08-20 11:40:00,28.95,28.96,28.79,28.87,203200.0,21.0613,21.0686,20.9449,21.0031,203200.0
2007-08-20 11:45:00,28.87,28.91,28.8,28.9,182100.0,21.0031,21.0322,20.9522,21.025,182100.0
2007-08-20 11:50:00,28.9,28.94,28.8,28.82,266400.0,21.025,21.0541,20.9522,20.9668,266400.0
2007-08-20 11:55:00,28.83,28.9,28.79,28.8,167700.0,20.974,21.025,20.9449,20.9522,167700.0
2007-08-20 12:00:00,28.81,28.83,28.62,28.64,228900.0,20.9595,20.974,20.8213,20.8358,228900.0
2007-08-20 12:05:00,28.64,28.73,28.62,28.66,166600.0,20.8358,20.9013,20.8213,20.8504,166600.0
2007-08-20 12:10:00,28.66,28.67,28.56,28.59,225900.0,20.8504,20.8576,20.7776,20.7994,225900.0
2007-08-20 12:15:00,28.6,28.64,28.55,28.6,164500.0,20.8067,20.8358,20.7703,20.8067,164500.0
2007-08-20 12:20:00,28.6,28.67,28.57,28.65,141300.0,20.8067,20.8576,20.7849,20.8431,141300.0
2007-08-20 12:25:00,28.66,28.69,28.6,28.63,136400.0,20.8504,20.8722,20.8067,20.8285,136400.0
2007-08-20 12:30:00,28.63,28.64,28.59,28.64,75500.0,20.8285,20.8358,20.7994,20.8358,75500.0
2007-08-20 12:35:00,28.64,28.64,28.51,28.52,107800.0,20.8358,20.8358,20.7412,20.7485,107800.0
2007-08-20 12:40:00,28.52,28.57,28.41,28.42,165500.0,20.7485,20.7849,20.6685,20.6758,165500.0
2007-08-20 12:45:00,28.42,28.5,28.4,28.41,148900.0,20.6758,20.734,20.6612,20.6685,148900.0
2007-08-20 12:50:00,28.42,28.47,28.38,28.39,110200.0,20.6758,20.7121,20.6467,20.6539,110200.0
2007-08-20 12:55:00,28.39,28.45,28.34,28.35,133900.0,20.6539,20.6976,20.6176,20.6248,133900.0
2007-08-20 13:00:00,28.35,28.45,28.32,28.43,295800.0,20.6248,20.6976,20.603,20.683,295800.0
2007-08-20 13:05:00,28.43,28.55,28.43,28.55,160200.0,20.683,20.7703,20.683,20.7703,160200.0
2007-08-20 13:10:00,28.55,28.58,28.48,28.56,102000.0,20.7703,20.7922,20.7194,20.7776,102000.0
2007-08-20 13:15:00,28.56,28.58,28.35,28.36,235800.0,20.7776,20.7922,20.6248,20.6321,235800.0
2007-08-20 13:20:00,28.36,28.43,28.34,28.43,103100.0,20.6321,20.683,20.6176,20.683,103100.0
2007-08-20 13:25:00,28.43,28.54,28.43,28.49,109200.0,20.683,20.7631,20.683,20.7267,109200.0
2007-08-20 13:30:00,28.49,28.55,28.43,28.52,84800.0,20.7267,20.7703,20.683,20.7485,84800.0
2007-08-20 13:35:00,28.52,28.6,28.47,28.58,129300.0,20.7485,20.8067,20.7121,20.7922,129300.0
2007-08-20 13:40:00,28.57,28.65,28.55,28.63,119800.0,20.7849,20.8431,20.7703,20.8285,119800.0
2007-08-20 13:45:00,28.64,28.64,28.57,28.63,82800.0,20.8358,20.8358,20.7849,20.8285,82800.0
2007-08-20 13:50:00,28.61,28.68,28.6,28.64,147700.0,20.814,20.8649,20.8067,20.8358,147700.0
2007-08-20 13:55:00,28.65,28.66,28.54,28.58,103700.0,20.8431,20.8504,20.7631,20.7922,103700.0
2007-08-20 14:00:00,28.57,28.58,28.49,28.54,81100.0,20.7849,20.7922,20.7267,20.7631,81100.0
2007-08-20 14:05:00,28.54,28.6,28.53,28.55,71300.0,20.7631,20.8067,20.7558,20.7703,71300.0
2007-08-20 14:10:00,28.55,28.6,28.5,28.52,114900.0,20.7703,20.8067,20.734,20.7485,114900.0
2007-08-20 14:15:00,28.52,28.59,28.5,28.56,87100.0,20.7485,20.7994,20.734,20.7776,87100.0
2007-08-20 14:20:00,28.56,28.63,28.56,28.61,160800.0,20.7776,20.8285,20.7776,20.814,160800.0
2007-08-20 14:25:00,28.61,28.65,28.57,28.62,160400.0,20.814,20.8431,20.7849,20.8213,160400.0
2007-08-20 14:30:00,28.62,28.68,28.56,28.68,149300.0,20.8213,20.8649,20.7776,20.8649,149300.0
2007-08-20 14:35:00,28.68,28.72,28.66,28.67,111800.0,20.8649,20.894,20.8504,20.8576,111800.0
2007-08-20 14:40:00,28.67,28.69,28.59,28.61,124500.0,20.8576,20.8722,20.7994,20.814,124500.0
2007-08-20 14:45:00,28.61,28.66,28.53,28.53,135100.0,20.814,20.8504,20.7558,20.7558,135100.0
2007-08-20 14:50:00,28.53,28.6,28.53,28.55,136400.0,20.7558,20.8067,20.7558,20.7703,136400.0
2007-08-20 14:55:00,28.55,28.63,28.54,28.63,123700.0,20.7703,20.8285,20.7631,20.8285,123700.0
2007-08-20 15:00:00,28.63,28.73,28.62,28.71,165800.0,20.8285,20.9013,20.8213,20.8867,165800.0
2007-08-20 15:05:00,28.71,28.75,28.66,28.73,153400.0,20.8867,20.9158,20.8504,20.9013,153400.0
2007-08-20 15:10:00,28.73,28.78,28.7,28.75,182800.0,20.9013,20.9377,20.8795,20.9158,182800.0
2007-08-20 15:15:00,28.75,28.76,28.61,28.67,224500.0,20.9158,20.9231,20.814,20.8576,224500.0
2007-08-20 15:20:00,28.66,28.72,28.63,28.67,155300.0,20.8504,20.894,20.8285,20.8576,155300.0
2007-08-20 15:25:00,28.68,28.7,28.61,28.64,203900.0,20.8649,20.8795,20.814,20.8358,203900.0
2007-08-20 15:30:00,28.63,28.63,28.5,28.54,207300.0,20.8285,20.8285,20.734,20.7631,207300.0
2007-08-20 15:35:00,28.54,28.6,28.5,28.53,191700.0,20.7631,20.8067,20.734,20.7558,191700.0
2007-08-20 15:40:00,28.53,28.65,28.52,28.62,301800.0,20.7558,20.8431,20.7485,20.8213,301800.0
2007-08-20 15:45:00,28.62,28.65,28.57,28.6,212100.0,20.8213,20.8431,20.7849,20.8067,212100.0
2007-08-20 15:50:00,28.6,28.6,28.47,28.5,332500.0,20.8067,20.8067,20.7121,20.734,332500.0
2007-08-20 15:55:00,28.49,28.57,28.46,28.56,359400.0,20.7267,20.7849,20.7049,20.7776,359400.0
2007-08-21 09:30:00,28.56,28.72,28.51,28.64,180900.0,20.7776,20.894,20.7412,20.8358,180900.0
2007-08-21 09:35:00,28.57,28.78,28.53,28.76,262700.0,20.7849,20.9377,20.7558,20.9231,262700.0
2007-08-21 09:40:00,28.76,28.85,28.68,28.78,185400.0,20.9231,20.9886,20.8649,20.9377,185400.0
2007-08-21 09:45:00,28.8,28.94,28.71,28.91,176800.0,20.9522,21.0541,20.8867,21.0322,176800.0
2007-08-21 09:50:00,28.91,29.0,28.82,28.97,420300.0,21.0322,21.0977,20.9668,21.0759,420300.0
2007-08-21 09:55:00,28.97,29.2,28.97,29.13,528500.0,21.0759,21.2432,21.0759,21.1923,528500.0
2007-08-21 10:00:00,29.13,29.13,28.98,29.01,211900.0,21.1923,21.1923,21.0832,21.105,211900.0
2007-08-21 10:05:00,29.02,29.1,28.96,29.09,218500.0,21.1123,21.1705,21.0686,21.1632,218500.0
2007-08-21 10:10:00,29.08,29.17,28.99,29.14,264900.0,21.1559,21.2214,21.0904,21.1996,264900.0
2007-08-21 10:15:00,29.13,29.22,29.08,29.15,541600.0,21.1923,21.2578,21.1559,21.2068,541600.0
2007-08-21 10:20:00,29.15,29.17,29.04,29.1,219200.0,21.2068,21.2214,21.1268,21.1705,219200.0
2007-08-21 10:25:00,29.1,29.2,29.09,29.18,164600.0,21.1705,21.2432,21.1632,21.2287,164600.0
2007-08-21 10:30:00,29.18,29.22,29.14,29.21,135900.0,21.2287,21.2578,21.1996,21.2505,135900.0
2007-08-21 10:35:00,29.21,29.21,29.08,29.14,243700.0,21.2505,21.2505,21.1559,21.1996,243700.0
2007-08-21 10:40:00,29.15,29.2,29.11,29.17,155500.0,21.2068,21.2432,21.1777,21.2214,155500.0
2007-08-21 10:45:00,29.17,29.19,29.12,29.12,165700.0,21.2214,21.2359,21.185,21.185,165700.0
2007-08-21 10:50:00,29.11,29.11,28.9,28.94,221600.0,21.1777,21.1777,21.025,21.0541,221600.0
2007-08-21 10:55:00,28.94,29.03,28.93,29.01,117400.0,21.0541,21.1195,21.0468,21.105,117400.0
2007-08-21 11:00:00,29.0,29.11,28.93,29.04,189100.0,21.0977,21.1777,21.0468,21.1268,189100.0
2007-08-21 11:05:00,29.02,29.06,28.94,28.96,225400.0,21.1123,21.1414,21.0541,21.0686,225400.0
2007-08-21 11:10:00,28.95,28.97,28.91,28.92,135600.0,21.0613,21.0759,21.0322,21.0395,135600.0
2007-08-21 11:15:00,28.92,29.06,28.91,29.05,150900.0,21.0395,21.1414,21.0322,21.1341,150900.0
2007-08-21 11:20:00,29.05,29.08,28.95,29.01,140800.0,21.1341,21.1559,21.0613,21.105,140800.0
2007-08-21 11:25:00,29.0,29.12,28.98,29.09,160000.0,21.0977,21.185,21.0832,21.1632,160000.0
2007-08-21 11:30:00,29.09,29.19,29.09,29.17,145500.0,21.1632,21.2359,21.1632,21.2214,145500.0
2007-08-21 11:35:00,29.17,29.25,29.15,29.21,195000.0,21.2214,21.2796,21.2068,21.2505,195000.0
2007-08-21 11:40:00,29.22,29.25,29.18,29.22,109300.0,21.2578,21.2796,21.2287,21.2578,109300.0
2007-08-21 11:45:00,29.22,29.24,29.17,29.2,239600.0,21.2578,21.2723,21.2214,21.2432,239600.0
2007-08-21 11:50:00,29.2,29.21,29.14,29.17,82700.0,21.2432,21.2505,21.1996,21.2214,82700.0
2007-08-21 11:55:00,29.17,29.2,29.12,29.2,60100.0,21.2214,21.2432,21.185,21.2432,60100.0
2007-08-21 12:00:00,29.19,29.2,29.14,29.2,57200.0,21.2359,21.2432,21.1996,21.2432,57200.0
2007-08-21 12:05:00,29.19,29.22,29.17,29.2,113300.0,21.2359,21.2578,21.2214,21.2432,113300.0
2007-08-21 12:10:00,29.2,29.25,29.2,29.24,58100.0,21.2432,21.2796,21.2432,21.2723,58100.0
2007-08-21 12:15:00,29.24,29.3,29.21,29.25,161600.0,21.2723,21.316,21.2505,21.2796,161600.0
2007-08-21 12:20:00,29.25,29.3,29.24,29.28,104100.0,21.2796,21.316,21.2723,21.3014,104100.0
2007-08-21 12:25:00,29.29,29.3,29.26,29.26,76600.0,21.3087,21.316,21.2869,21.2869,76600.0
2007-08-21 12:30:00,29.26,29.27,29.16,29.23,216800.0,21.2869,21.2941,21.2141,21.265,216800.0
2007-08-21 12:35:00,29.23,29.27,29.16,29.18,119500.0,21.265,21.2941,21.2141,21.2287,119500.0
2007-08-21 12:40:00,29.18,29.24,29.11,29.11,126800.0,21.2287,21.2723,21.1777,21.1777,126800.0
2007-08-21 12:45:00,29.12,29.12,29.0,29.02,118200.0,21.185,21.185,21.0977,21.1123,118200.0
2007-08-21 12:50:00,29.02,29.1,28.97,29.0,190700.0,21.1123,21.1705,21.0759,21.0977,190700.0
2007-08-21 12:55:00,28.99,29.09,28.99,29.01,93300.0,21.0904,21.1632,21.0904,21.105,93300.0
2007-08-21 13:00:00,29.0,29.01,28.92,28.93,83400.0,21.0977,21.105,21.0395,21.0468,83400.0
2007-08-21 13:05:00,28.94,29.08,28.92,28.99,137500.0,21.0541,21.1559,21.0395,21.0904,137500.0
2007-08-21 13:10:00,29.0,29.0,28.88,28.91,211000.0,21.0977,21.0977,21.0104,21.0322,211000.0
2007-08-21 13:15:00,28.91,29.0,28.9,28.99,95900.0,21.0322,21.0977,21.025,21.0904,95900.0
2007-08-21 13:20:00,28.98,29.01,28.96,28.99,66300.0,21.0832,21.105,21.0686,21.0904,66300.0
2007-08-21 13:25:00,28.99,29.01,28.95,28.96,47800.0,21.0904,21.105,21.0613,21.0686,47800.0
2007-08-21 13:30:00,28.96,29.0,28.86,28.92,66000.0,21.0686,21.0977,20.9959,21.0395,66000.0
2007-08-21 13:35:00,28.92,29.0,28.86,28.86,58800.0,21.0395,21.0977,20.9959,20.9959,58800.0
2007-08-21 13:40:00,28.87,28.89,28.83,28.88,96100.0,21.0031,21.0177,20.974,21.0104,96100.0
2007-08-21 13:45:00,28.88,28.93,28.83,28.85,73200.0,21.0104,21.0468,20.974,20.9886,73200.0
2007-08-21 13:50:00,28.85,28.91,28.8,28.82,52900.0,20.9886,21.0322,20.9522,20.9668,52900.0
2007-08-21 13:55:00,28.81,28.82,28.75,28.76,141100.0,20.9595,20.9668,20.9158,20.9231,141100.0
2007-08-21 14:00:00,28.77,28.82,28.75,28.82,78800.0,20.9304,20.9668,20.9158,20.9668,78800.0
2007-08-21 14:05:00,28.82,28.84,28.72,28.78,157300.0,20.9668,20.9813,20.894,20.9377,157300.0
2007-08-21 14:10:00,28.78,28.78,28.73,28.75,51500.0,20.9377,20.9377,20.9013,20.9158,51500.0
2007-08-21 14:15:00,28.74,28.76,28.66,28.67,125500.0,20.9086,20.9231,20.8504,20.8576,125500.0
2007-08-21 14:20:00,28.67,28.72,28.67,28.7,49900.0,20.8576,20.894,20.8576,20.8795,49900.0
2007-08-21 14:25:00,28.7,28.76,28.69,28.72,51600.0,20.8795,20.9231,20.8722,20.894,51600.0
2007-08-21 14:30:00,28.71,28.72,28.61,28.66,78400.0,20.8867,20.894,20.814,20.8504,78400.0
2007-08-21 14:35:00,28.66,28.73,28.6,28.71,117400.0,20.8504,20.9013,20.8067,20.8867,117400.0
2007-08-21 14:40:00,28.71,28.76,28.69,28.71,115800.0,20.8867,20.9231,20.8722,20.8867,115800.0
2007-08-21 14:45:00,28.71,28.75,28.68,28.71,101300.0,20.8867,20.9158,20.8649,20.8867,101300.0
2007-08-21 14:50:00,28.71,28.71,28.63,28.64,80600.0,20.8867,20.8867,20.8285,20.8358,80600.0
2007-08-21 14:55:00,28.64,28.74,28.64,28.73,89300.0,20.8358,20.9086,20.8358,20.9013,89300.0
2007-08-21 15:00:00,28.72,28.81,28.69,28.78,82400.0,20.894,20.9595,20.8722,20.9377,82400.0
2007-08-21 15:05:00,28.79,28.81,28.67,28.69,80900.0,20.9449,20.9595,20.8576,20.8722,80900.0
2007-08-21 15:10:00,28.69,28.77,28.69,28.69,77300.0,20.8722,20.9304,20.8722,20.8722,77300.0
2007-08-21 15:15:00,28.68,28.76,28.61,28.75,108500.0,20.8649,20.9231,20.814,20.9158,108500.0
2007-08-21 15:20:00,28.75,28.81,28.75,28.8,100000.0,20.9158,20.9595,20.9158,20.9522,100000.0
2007-08-21 15:25:00,28.8,28.84,28.77,28.78,100800.0,20.9522,20.9813,20.9304,20.9377,100800.0
2007-08-21 15:30:00,28.79,28.83,28.73,28.83,94600.0,20.9449,20.974,20.9013,20.974,94600.0
2007-08-21 15:35:00,28.82,28.83,28.76,28.78,85900.0,20.9668,20.974,20.9231,20.9377,85900.0
2007-08-21 15:40:00,28.78,28.83,28.72,28.81,104100.0,20.9377,20.974,20.894,20.9595,104100.0
2007-08-21 15:45:00,28.8,28.9,28.8,28.84,182200.0,20.9522,21.025,20.9522,20.9813,182200.0
2007-08-21 15:50:00,28.84,29.05,28.84,28.93,334700.0,20.9813,21.1341,20.9813,21.0468,334700.0
2007-08-21 15:55:00,28.93,28.98,28.91,28.92,282900.0,21.0468,21.0832,21.0322,21.0395,282900.0
2007-08-22 09:30:00,29.64,29.64,29.38,29.54,269000.0,21.5633,21.5633,21.3742,21.4906,269000.0
2007-08-22 09:35:00,29.55,29.59,29.4,29.58,468400.0,21.4978,21.5269,21.3887,21.5197,468400.0
2007-08-22 09:40:00,29.58,29.75,29.52,29.73,272100.0,21.5197,21.6433,21.476,21.6288,272100.0
2007-08-22 09:45:00,29.73,29.84,29.71,29.84,329300.0,21.6288,21.7088,21.6142,21.7088,329300.0
2007-08-22 09:50:00,29.83,29.84,29.66,29.71,338600.0,21.7015,21.7088,21.5779,21.6142,338600.0
2007-08-22 09:55:00,29.71,29.72,29.63,29.65,149000.0,21.6142,21.6215,21.556,21.5706,149000.0
2007-08-22 10:00:00,29.64,29.65,29.54,29.54,349900.0,21.5633,21.5706,21.4906,21.4906,349900.0
2007-08-22 10:05:00,29.55,29.58,29.5,29.54,248500.0,21.4978,21.5197,21.4615,21.4906,248500.0
2007-08-22 10:10:00,29.54,29.58,29.51,29.51,213400.0,21.4906,21.5197,21.4687,21.4687,213400.0
2007-08-22 10:15:00,29.51,29.54,29.5,29.51,226500.0,21.4687,21.4906,21.4615,21.4687,226500.0
2007-08-22 10:20:00,29.51,29.52,29.48,29.52,131600.0,21.4687,21.476,21.4469,21.476,131600.0
2007-08-22 10:25:00,29.51,29.55,29.49,29.53,124300.0,21.4687,21.4978,21.4542,21.4833,124300.0
2007-08-22 10:30:00,29.53,29.58,29.5,29.57,131500.0,21.4833,21.5197,21.4615,21.5124,131500.0
2007-08-22 10:35:00,29.58,29.65,29.56,29.64,170200.0,21.5197,21.5706,21.5051,21.5633,170200.0
2007-08-22 10:40:00,29.65,29.7,29.63,29.68,100800.0,21.5706,21.607,21.556,21.5924,100800.0
2007-08-22 10:45:00,29.69,29.78,29.66,29.74,169900.0,21.5997,21.6652,21.5779,21.6361,169900.0
2007-08-22 10:50:00,29.74,29.77,29.6,29.63,227600.0,21.6361,21.6579,21.5342,21.556,227600.0
2007-08-22 10:55:00,29.62,29.69,29.62,29.63,94600.0,21.5488,21.5997,21.5488,21.556,94600.0
2007-08-22 11:00:00,29.64,29.72,29.63,29.7,187300.0,21.5633,21.6215,21.556,21.607,187300.0
2007-08-22 11:05:00,29.69,29.69,29.58,29.63,327600.0,21.5997,21.5997,21.5197,21.556,327600.0
2007-08-22 11:10:00,29.63,29.67,29.6,29.61,117100.0,21.556,21.5851,21.5342,21.5415,117100.0
2007-08-22 11:15:00,29.61,29.66,29.6,29.65,71800.0,21.5415,21.5779,21.5342,21.5706,71800.0
2007-08-22 11:20:00,29.65,29.67,29.63,29.65,97300.0,21.5706,21.5851,21.556,21.5706,97300.0
2007-08-22 11:25:00,29.65,29.66,29.6,29.6,129500.0,21.5706,21.5779,21.5342,21.5342,129500.0
2007-08-22 11:30:00,29.6,29.66,29.6,29.65,82400.0,21.5342,21.5779,21.5342,21.5706,82400.0
2007-08-22 11:35:00,29.64,29.72,29.64,29.7,110100.0,21.5633,21.6215,21.5633,21.607,110100.0
2007-08-22 11:40:00,29.7,29.72,29.69,29.7,73500.0,21.607,21.6215,21.5997,21.607,73500.0
2007-08-22 11:45:00,29.71,29.72,29.67,29.69,59800.0,21.6142,21.6215,21.5851,21.5997,59800.0
2007-08-22 11:50:00,29.69,29.69,29.66,29.68,57500.0,21.5997,21.5997,21.5779,21.5924,57500.0
2007-08-22 11:55:00,29.68,29.69,29.66,29.66,54400.0,21.5924,21.5997,21.5779,21.5779,54400.0
2007-08-22 12:00:00,29.68,29.71,29.67,29.69,106000.0,21.5924,21.6142,21.5851,21.5997,106000.0
2007-08-22 12:05:00,29.69,29.72,29.66,29.72,142500.0,21.5997,21.6215,21.5779,21.6215,142500.0
2007-08-22 12:10:00,29.72,29.75,29.7,29.7,67000.0,21.6215,21.6433,21.607,21.607,67000.0
2007-08-22 12:15:00,29.71,29.75,29.7,29.72,252600.0,21.6142,21.6433,21.607,21.6215,252600.0
2007-08-22 12:20:00,29.72,29.72,29.62,29.63,91900.0,21.6215,21.6215,21.5488,21.556,91900.0
2007-08-22 12:25:00,29.63,29.63,29.53,29.6,186900.0,21.556,21.556,21.4833,21.5342,186900.0
2007-08-22 12:30:00,29.6,29.67,29.55,29.63,267500.0,21.5342,21.5851,21.4978,21.556,267500.0
2007-08-22 12:35:00,29.63,29.71,29.61,29.7,165600.0,21.556,21.6142,21.5415,21.607,165600.0
2007-08-22 12:40:00,29.69,29.69,29.63,29.67,90800.0,21.5997,21.5997,21.556,21.5851,90800.0
2007-08-22 12:45:00,29.68,29.7,29.63,29.65,52400.0,21.5924,21.607,21.556,21.5706,52400.0
2007-08-22 12:50:00,29.64,29.67,29.6,29.67,135300.0,21.5633,21.5851,21.5342,21.5851,135300.0
2007-08-22 12:55:00,29.66,29.66,29.61,29.65,124600.0,21.5779,21.5779,21.5415,21.5706,124600.0
2007-08-22 13:00:00,29.65,29.71,29.64,29.69,144700.0,21.5706,21.6142,21.5633,21.5997,144700.0
2007-08-22 13:05:00,29.68,29.68,29.6,29.66,141600.0,21.5924,21.5924,21.5342,21.5779,141600.0
2007-08-22 13:10:00,29.65,29.65,29.58,29.62,118500.0,21.5706,21.5706,21.5197,21.5488,118500.0
2007-08-22 13:15:00,29.61,29.67,29.56,29.67,122400.0,21.5415,21.5851,21.5051,21.5851,122400.0
2007-08-22 13:20:00,29.67,29.72,29.62,29.63,114100.0,21.5851,21.6215,21.5488,21.556,114100.0
2007-08-22 13:25:00,29.63,29.66,29.61,29.62,66700.0,21.556,21.5779,21.5415,21.5488,66700.0
2007-08-22 13:30:00,29.62,29.62,29.54,29.57,108800.0,21.5488,21.5488,21.4906,21.5124,108800.0
2007-08-22 13:35:00,29.57,29.66,29.56,29.63,115700.0,21.5124,21.5779,21.5051,21.556,115700.0
2007-08-22 13:40:00,29.62,29.7,29.62,29.67,101500.0,21.5488,21.607,21.5488,21.5851,101500.0
2007-08-22 13:45:00,29.67,29.68,29.61,29.63,85200.0,21.5851,21.5924,21.5415,21.556,85200.0
2007-08-22 13:50:00,29.63,29.64,29.62,29.64,68500.0,21.556,21.5633,21.5488,21.5633,68500.0
2007-08-22 13:55:00,29.64,29.66,29.62,29.66,74500.0,21.5633,21.5779,21.5488,21.5779,74500.0
2007-08-22 14:00:00,29.65,29.65,29.62,29.64,74200.0,21.5706,21.5706,21.5488,21.5633,74200.0
2007-08-22 14:05:00,29.65,29.67,29.63,29.64,88500.0,21.5706,21.5851,21.556,21.5633,88500.0
2007-08-22 14:10:00,29.65,29.7,29.64,29.65,92300.0,21.5706,21.607,21.5633,21.5706,92300.0
2007-08-22 14:15:00,29.65,29.7,29.63,29.69,147600.0,21.5706,21.607,21.556,21.5997,147600.0
2007-08-22 14:20:00,29.69,29.7,29.61,29.65,75700.0,21.5997,21.607,21.5415,21.5706,75700.0
2007-08-22 14:25:00,29.64,29.68,29.6,29.61,99200.0,21.5633,21.5924,21.5342,21.5415,99200.0
2007-08-22 14:30:00,29.61,29.64,29.59,29.6,199600.0,21.5415,21.5633,21.5269,21.5342,199600.0
2007-08-22 14:35:00,29.59,29.67,29.59,29.64,106400.0,21.5269,21.5851,21.5269,21.5633,106400.0
2007-08-22 14:40:00,29.64,29.7,29.64,29.67,85600.0,21.5633,21.607,21.5633,21.5851,85600.0
2007-08-22 14:45:00,29.67,29.71,29.67,29.69,131100.0,21.5851,21.6142,21.5851,21.5997,131100.0
2007-08-22 14:50:00,29.69,29.75,29.68,29.68,133500.0,21.5997,21.6433,21.5924,21.5924,133500.0
2007-08-22 14:55:00,29.69,29.71,29.68,29.7,89200.0,21.5997,21.6142,21.5924,21.607,89200.0
2007-08-22 15:00:00,29.69,29.7,29.64,29.67,107800.0,21.5997,21.607,21.5633,21.5851,107800.0
2007-08-22 15:05:00,29.67,29.67,29.64,29.65,61700.0,21.5851,21.5851,21.5633,21.5706,61700.0
2007-08-22 15:10:00,29.64,29.71,29.64,29.69,118500.0,21.5633,21.6142,21.5633,21.5997,118500.0
2007-08-22 15:15:00,29.7,29.8,29.69,29.8,248300.0,21.607,21.6797,21.5997,21.6797,248300.0
2007-08-22 15:20:00,29.8,29.81,29.75,29.75,196000.0,21.6797,21.687,21.6433,21.6433,196000.0
2007-08-22 15:25:00,29.76,29.8,29.75,29.76,130400.0,21.6506,21.6797,21.6433,21.6506,130400.0
2007-08-22 15:30:00,29.76,29.85,29.76,29.85,237000.0,21.6506,21.7161,21.6506,21.7161,237000.0
2007-08-22 15:35:00,29.85,29.85,29.78,29.84,152300.0,21.7161,21.7161,21.6652,21.7088,152300.0
2007-08-22 15:40:00,29.84,29.85,29.82,29.83,144000.0,21.7088,21.7161,21.6943,21.7015,144000.0
2007-08-22 15:45:00,29.83,29.85,29.8,29.81,252900.0,21.7015,21.7161,21.6797,21.687,252900.0
2007-08-22 15:50:00,29.81,29.83,29.77,29.79,200900.0,21.687,21.7015,21.6579,21.6724,200900.0
2007-08-22 15:55:00,29.78,29.84,29.78,29.84,332300.0,21.6652,21.7088,21.6652,21.7088,332300.0
2007-08-23 09:30:00,29.87,30.0,29.87,29.9,174100.0,21.7306,21.8252,21.7306,21.7525,174100.0
2007-08-23 09:35:00,29.89,29.91,29.76,29.86,125700.0,21.7452,21.7598,21.6506,21.7234,125700.0
2007-08-23 09:40:00,29.86,29.93,29.63,29.67,142600.0,21.7234,21.7743,21.556,21.5851,142600.0
2007-08-23 09:45:00,29.67,29.7,29.54,29.68,213400.0,21.5851,21.607,21.4906,21.5924,213400.0
2007-08-23 09:50:00,29.68,29.69,29.52,29.52,234600.0,21.5924,21.5997,21.476,21.476,234600.0
2007-08-23 09:55:00,29.53,29.66,29.49,29.63,211000.0,21.4833,21.5779,21.4542,21.556,211000.0
2007-08-23 10:00:00,29.64,29.65,29.51,29.59,165500.0,21.5633,21.5706,21.4687,21.5269,165500.0
2007-08-23 10:05:00,29.6,29.65,29.56,29.57,215900.0,21.5342,21.5706,21.5051,21.5124,215900.0
2007-08-23 10:10:00,29.56,29.63,29.53,29.57,148300.0,21.5051,21.556,21.4833,21.5124,148300.0
2007-08-23 10:15:00,29.57,29.57,29.4,29.44,253300.0,21.5124,21.5124,21.3887,21.4178,253300.0
2007-08-23 10:20:00,29.44,29.5,29.42,29.45,179400.0,21.4178,21.4615,21.4033,21.4251,179400.0
2007-08-23 10:25:00,29.45,29.49,29.44,29.47,84700.0,21.4251,21.4542,21.4178,21.4396,84700.0
2007-08-23 10:30:00,29.47,29.5,29.42,29.43,136500.0,21.4396,21.4615,21.4033,21.4105,136500.0
2007-08-23 10:35:00,29.45,29.45,29.38,29.42,141300.0,21.4251,21.4251,21.3742,21.4033,141300.0
2007-08-23 10:40:00,29.43,29.44,29.4,29.4,66100.0,21.4105,21.4178,21.3887,21.3887,66100.0
2007-08-23 10:45:00,29.41,29.42,29.38,29.39,79100.0,21.396,21.4033,21.3742,21.3814,79100.0
2007-08-23 10:50:00,29.4,29.41,29.32,29.35,119200.0,21.3887,21.396,21.3305,21.3523,119200.0
2007-08-23 10:55:00,29.35,29.43,29.35,29.43,96300.0,21.3523,21.4105,21.3523,21.4105,96300.0
2007-08-23 11:00:00,29.42,29.45,29.36,29.39,111200.0,21.4033,21.4251,21.3596,21.3814,111200.0
2007-08-23 11:05:00,29.39,29.41,29.38,29.41,62800.0,21.3814,21.396,21.3742,21.396,62800.0
2007-08-23 11:10:00,29.41,29.44,29.39,29.39,112600.0,21.396,21.4178,21.3814,21.3814,112600.0
2007-08-23 11:15:00,29.39,29.39,29.34,29.35,69200.0,21.3814,21.3814,21.3451,21.3523,69200.0
2007-08-23 11:20:00,29.35,29.41,29.33,29.4,99700.0,21.3523,21.396,21.3378,21.3887,99700.0
2007-08-23 11:25:00,29.4,29.43,29.39,29.41,108200.0,21.3887,21.4105,21.3814,21.396,108200.0
2007-08-23 11:30:00,29.41,29.43,29.33,29.33,117700.0,21.396,21.4105,21.3378,21.3378,117700.0
2007-08-23 11:35:00,29.33,29.35,29.3,29.33,182700.0,21.3378,21.3523,21.316,21.3378,182700.0
2007-08-23 11:40:00,29.33,29.36,29.33,29.33,54200.0,21.3378,21.3596,21.3378,21.3378,54200.0
2007-08-23 11:45:00,29.33,29.34,29.3,29.3,70100.0,21.3378,21.3451,21.316,21.316,70100.0
2007-08-23 11:50:00,29.3,29.31,29.28,29.28,93000.0,21.316,21.3232,21.3014,21.3014,93000.0
2007-08-23 11:55:00,29.28,29.29,29.2,29.22,105800.0,21.3014,21.3087,21.2432,21.2578,105800.0
2007-08-23 12:00:00,29.22,29.25,29.21,29.24,81400.0,21.2578,21.2796,21.2505,21.2723,81400.0
2007-08-23 12:05:00,29.24,29.27,29.22,29.22,165400.0,21.2723,21.2941,21.2578,21.2578,165400.0
2007-08-23 12:10:00,29.24,29.27,29.22,29.24,54700.0,21.2723,21.2941,21.2578,21.2723,54700.0
2007-08-23 12:15:00,29.25,29.26,29.24,29.26,59800.0,21.2796,21.2869,21.2723,21.2869,59800.0
2007-08-23 12:20:00,29.26,29.31,29.26,29.3,102900.0,21.2869,21.3232,21.2869,21.316,102900.0
2007-08-23 12:25:00,29.31,29.34,29.3,29.34,112300.0,21.3232,21.3451,21.316,21.3451,112300.0
2007-08-23 12:30:00,29.34,29.38,29.34,29.35,100700.0,21.3451,21.3742,21.3451,21.3523,100700.0
2007-08-23 12:35:00,29.36,29.42,29.35,29.42,55200.0,21.3596,21.4033,21.3523,21.4033,55200.0
2007-08-23 12:40:00,29.42,29.43,29.38,29.4,85800.0,21.4033,21.4105,21.3742,21.3887,85800.0
2007-08-23 12:45:00,29.4,29.45,29.35,29.44,116500.0,21.3887,21.4251,21.3523,21.4178,116500.0
2007-08-23 12:50:00,29.45,29.47,29.35,29.39,140600.0,21.4251,21.4396,21.3523,21.3814,140600.0
2007-08-23 12:55:00,29.39,29.42,29.36,29.4,158900.0,21.3814,21.4033,21.3596,21.3887,158900.0
2007-08-23 13:00:00,29.41,29.43,29.37,29.41,171000.0,21.396,21.4105,21.3669,21.396,171000.0
2007-08-23 13:05:00,29.4,29.43,29.4,29.4,71500.0,21.3887,21.4105,21.3887,21.3887,71500.0
2007-08-23 13:10:00,29.4,29.44,29.4,29.42,116800.0,21.3887,21.4178,21.3887,21.4033,116800.0
2007-08-23 13:15:00,29.42,29.44,29.38,29.38,50900.0,21.4033,21.4178,21.3742,21.3742,50900.0
2007-08-23 13:20:00,29.38,29.4,29.37,29.38,73600.0,21.3742,21.3887,21.3669,21.3742,73600.0
2007-08-23 13:25:00,29.37,29.39,29.35,29.39,86000.0,21.3669,21.3814,21.3523,21.3814,86000.0
2007-08-23 13:30:00,29.38,29.41,29.36,29.39,145000.0,21.3742,21.396,21.3596,21.3814,145000.0
2007-08-23 13:35:00,29.4,29.44,29.38,29.42,107000.0,21.3887,21.4178,21.3742,21.4033,107000.0
2007-08-23 13:40:00,29.41,29.46,29.41,29.46,74600.0,21.396,21.4324,21.396,21.4324,74600.0
2007-08-23 13:45:00,29.46,29.46,29.4,29.42,63900.0,21.4324,21.4324,21.3887,21.4033,63900.0
2007-08-23 13:50:00,29.43,29.44,29.41,29.42,76600.0,21.4105,21.4178,21.396,21.4033,76600.0
2007-08-23 13:55:00,29.42,29.53,29.42,29.52,91500.0,21.4033,21.4833,21.4033,21.476,91500.0
2007-08-23 14:00:00,29.53,29.55,29.46,29.5,91800.0,21.4833,21.4978,21.4324,21.4615,91800.0
2007-08-23 14:05:00,29.5,29.55,29.49,29.55,79900.0,21.4615,21.4978,21.4542,21.4978,79900.0
2007-08-23 14:10:00,29.55,29.57,29.53,29.53,78400.0,21.4978,21.5124,21.4833,21.4833,78400.0
2007-08-23 14:15:00,29.54,29.54,29.46,29.53,89300.0,21.4906,21.4906,21.4324,21.4833,89300.0
2007-08-23 14:20:00,29.53,29.54,29.43,29.46,81500.0,21.4833,21.4906,21.4105,21.4324,81500.0
2007-08-23 14:25:00,29.46,29.52,29.45,29.49,43200.0,21.4324,21.476,21.4251,21.4542,43200.0
2007-08-23 14:30:00,29.48,29.51,29.48,29.51,84700.0,21.4469,21.4687,21.4469,21.4687,84700.0
2007-08-23 14:35:00,29.51,29.52,29.43,29.43,86500.0,21.4687,21.476,21.4105,21.4105,86500.0
2007-08-23 14:40:00,29.43,29.46,29.4,29.4,155600.0,21.4105,21.4324,21.3887,21.3887,155600.0
2007-08-23 14:45:00,29.4,29.43,29.4,29.42,125400.0,21.3887,21.4105,21.3887,21.4033,125400.0
2007-08-23 14:50:00,29.43,29.44,29.41,29.43,69900.0,21.4105,21.4178,21.396,21.4105,69900.0
2007-08-23 14:55:00,29.43,29.45,29.42,29.44,103700.0,21.4105,21.4251,21.4033,21.4178,103700.0
2007-08-23 15:00:00,29.44,29.47,29.42,29.46,109100.0,21.4178,21.4396,21.4033,21.4324,109100.0
2007-08-23 15:05:00,29.47,29.5,29.42,29.5,217700.0,21.4396,21.4615,21.4033,21.4615,217700.0
2007-08-23 15:10:00,29.5,29.51,29.42,29.42,94200.0,21.4615,21.4687,21.4033,21.4033,94200.0
2007-08-23 15:15:00,29.42,29.56,29.41,29.55,134100.0,21.4033,21.5051,21.396,21.4978,134100.0
2007-08-23 15:20:00,29.55,29.65,29.55,29.59,160300.0,21.4978,21.5706,21.4978,21.5269,160300.0
2007-08-23 15:25:00,29.59,29.6,29.5,29.5,85900.0,21.5269,21.5342,21.4615,21.4615,85900.0
2007-08-23 15:30:00,29.51,29.56,29.47,29.52,286900.0,21.4687,21.5051,21.4396,21.476,286900.0
2007-08-23 15:35:00,29.52,29.56,29.48,29.56,373100.0,21.476,21.5051,21.4469,21.5051,373100.0
2007-08-23 15:40:00,29.56,29.63,29.51,29.61,223200.0,21.5051,21.556,21.4687,21.5415,223200.0
2007-08-23 15:45:00,29.6,29.66,29.59,29.6,1893300.0,21.5342,21.5779,21.5269,21.5342,1893300.0
2007-08-23 15:50:00,29.6,29.61,29.55,29.58,238400.0,21.5342,21.5415,21.4978,21.5197,238400.0
2007-08-23 15:55:00,29.58,29.63,29.57,29.62,458800.0,21.5197,21.556,21.5124,21.5488,458800.0
2007-08-24 09:30:00,29.6,29.63,29.56,29.59,145800.0,21.5342,21.556,21.5051,21.5269,145800.0
2007-08-24 09:35:00,29.6,29.84,29.59,29.81,134700.0,21.5342,21.7088,21.5269,21.687,134700.0
2007-08-24 09:40:00,29.8,29.94,29.58,29.61,134000.0,21.6797,21.7816,21.5197,21.5415,134000.0
2007-08-24 09:45:00,29.61,29.73,29.58,29.66,88900.0,21.5415,21.6288,21.5197,21.5779,88900.0
2007-08-24 09:50:00,29.66,29.72,29.64,29.7,86000.0,21.5779,21.6215,21.5633,21.607,86000.0
2007-08-24 09:55:00,29.7,29.94,29.68,29.85,179700.0,21.607,21.7816,21.5924,21.7161,179700.0
2007-08-24 10:00:00,29.85,30.1,29.85,30.05,390500.0,21.7161,21.898,21.7161,21.8616,390500.0
2007-08-24 10:05:00,30.05,30.12,30.0,30.08,382800.0,21.8616,21.9125,21.8252,21.8834,382800.0
2007-08-24 10:10:00,30.08,30.23,30.07,30.13,253100.0,21.8834,21.9926,21.8762,21.9198,253100.0
2007-08-24 10:15:00,30.13,30.21,30.11,30.14,203500.0,21.9198,21.978,21.9053,21.9271,203500.0
2007-08-24 10:20:00,30.14,30.14,29.98,30.05,203900.0,21.9271,21.9271,21.8107,21.8616,203900.0
2007-08-24 10:25:00,30.04,30.09,29.96,29.97,148000.0,21.8543,21.8907,21.7961,21.8034,148000.0
2007-08-24 10:30:00,29.97,30.0,29.83,29.85,151500.0,21.8034,21.8252,21.7015,21.7161,151500.0
2007-08-24 10:35:00,29.85,29.93,29.81,29.84,161400.0,21.7161,21.7743,21.687,21.7088,161400.0
2007-08-24 10:40:00,29.85,29.91,29.83,29.9,96800.0,21.7161,21.7598,21.7015,21.7525,96800.0
2007-08-24 10:45:00,29.9,29.97,29.87,29.88,189600.0,21.7525,21.8034,21.7306,21.7379,189600.0
2007-08-24 10:50:00,29.89,29.93,29.82,29.92,115500.0,21.7452,21.7743,21.6943,21.767,115500.0
2007-08-24 10:55:00,29.92,29.93,29.85,29.86,168400.0,21.767,21.7743,21.7161,21.7234,168400.0
2007-08-24 11:00:00,29.86,29.9,29.85,29.89,66700.0,21.7234,21.7525,21.7161,21.7452,66700.0
2007-08-24 11:05:00,29.9,29.92,29.85,29.92,150700.0,21.7525,21.767,21.7161,21.767,150700.0
2007-08-24 11:10:00,29.93,29.97,29.92,29.96,93800.0,21.7743,21.8034,21.767,21.7961,93800.0
2007-08-24 11:15:00,29.97,30.0,29.95,29.99,56400.0,21.8034,21.8252,21.7889,21.818,56400.0
2007-08-24 11:20:00,29.99,30.04,29.97,30.03,73500.0,21.818,21.8543,21.8034,21.8471,73500.0
2007-08-24 11:25:00,30.03,30.08,30.02,30.04,73300.0,21.8471,21.8834,21.8398,21.8543,73300.0
2007-08-24 11:30:00,30.04,30.06,29.91,29.91,110200.0,21.8543,21.8689,21.7598,21.7598,110200.0
2007-08-24 11:35:00,29.9,29.91,29.86,29.87,54200.0,21.7525,21.7598,21.7234,21.7306,54200.0
2007-08-24 11:40:00,29.87,29.92,29.87,29.91,33200.0,21.7306,21.767,21.7306,21.7598,33200.0
2007-08-24 11:45:00,29.92,29.92,29.89,29.9,46600.0,21.767,21.767,21.7452,21.7525,46600.0
2007-08-24 11:50:00,29.91,29.93,29.85,29.86,78800.0,21.7598,21.7743,21.7161,21.7234,78800.0
2007-08-24 11:55:00,29.85,29.9,29.84,29.9,73200.0,21.7161,21.7525,21.7088,21.7525,73200.0
2007-08-24 12:00:00,29.89,29.9,29.83,29.84,85900.0,21.7452,21.7525,21.7015,21.7088,85900.0
2007-08-24 12:05:00,29.85,29.88,29.84,29.87,55200.0,21.7161,21.7379,21.7088,21.7306,55200.0
2007-08-24 12:10:00,29.87,29.92,29.85,29.92,66100.0,21.7306,21.767,21.7161,21.767,66100.0
2007-08-24 12:15:00,29.92,30.0,29.92,30.0,120700.0,21.767,21.8252,21.767,21.8252,120700.0
2007-08-24 12:20:00,30.0,30.11,30.0,30.1,142100.0,21.8252,21.9053,21.8252,21.898,142100.0
2007-08-24 12:25:00,30.1,30.11,30.07,30.07,66600.0,21.898,21.9053,21.8762,21.8762,66600.0
2007-08-24 12:30:00,30.06,30.09,29.96,30.0,137600.0,21.8689,21.8907,21.7961,21.8252,137600.0
2007-08-24 12:35:00,30.0,30.0,29.94,29.95,170400.0,21.8252,21.8252,21.7816,21.7889,170400.0
2007-08-24 12:40:00,29.95,29.98,29.92,29.93,147800.0,21.7889,21.8107,21.767,21.7743,147800.0
2007-08-24 12:45:00,29.94,29.95,29.93,29.94,90500.0,21.7816,21.7889,21.7743,21.7816,90500.0
2007-08-24 12:50:00,29.94,29.94,29.89,29.91,74700.0,21.7816,21.7816,21.7452,21.7598,74700.0
2007-08-24 12:55:00,29.9,29.92,29.9,29.91,50200.0,21.7525,21.767,21.7525,21.7598,50200.0
2007-08-24 13:00:00,29.91,29.92,29.89,29.9,75000.0,21.7598,21.767,21.7452,21.7525,75000.0
2007-08-24 13:05:00,29.9,29.9,29.85,29.89,50900.0,21.7525,21.7525,21.7161,21.7452,50900.0
2007-08-24 13:10:00,29.89,29.9,29.87,29.88,105700.0,21.7452,21.7525,21.7306,21.7379,105700.0
2007-08-24 13:15:00,29.89,29.9,29.88,29.89,85800.0,21.7452,21.7525,21.7379,21.7452,85800.0
2007-08-24 13:20:00,29.89,29.9,29.89,29.89,35700.0,21.7452,21.7525,21.7452,21.7452,35700.0
2007-08-24 13:25:00,29.89,29.9,29.88,29.89,81700.0,21.7452,21.7525,21.7379,21.7452,81700.0
2007-08-24 13:30:00,29.89,29.9,29.86,29.86,41000.0,21.7452,21.7525,21.7234,21.7234,41000.0
2007-08-24 13:35:00,29.86,29.9,29.86,29.9,39100.0,21.7234,21.7525,21.7234,21.7525,39100.0
2007-08-24 13:40:00,29.9,29.9,29.89,29.9,61700.0,21.7525,21.7525,21.7452,21.7525,61700.0
2007-08-24 13:45:00,29.9,29.9,29.88,29.88,62400.0,21.7525,21.7525,21.7379,21.7379,62400.0
2007-08-24 13:50:00,29.88,29.9,29.88,29.89,74500.0,21.7379,21.7525,21.7379,21.7452,74500.0
2007-08-24 13:55:00,29.9,29.93,29.89,29.9,55400.0,21.7525,21.7743,21.7452,21.7525,55400.0
2007-08-24 14:00:00,29.9,29.91,29.88,29.9,61100.0,21.7525,21.7598,21.7379,21.7525,61100.0
2007-08-24 14:05:00,29.9,29.91,29.89,29.9,189700.0,21.7525,21.7598,21.7452,21.7525,189700.0
2007-08-24 14:10:00,29.91,29.91,29.9,29.9,86800.0,21.7598,21.7598,21.7525,21.7525,86800.0
2007-08-24 14:15:00,29.9,29.93,29.9,29.92,106000.0,21.7525,21.7743,21.7525,21.767,106000.0
2007-08-24 14:20:00,29.91,29.92,29.9,29.9,43500.0,21.7598,21.767,21.7525,21.7525,43500.0
2007-08-24 14:25:00,29.9,29.92,29.89,29.91,74500.0,21.7525,21.767,21.7452,21.7598,74500.0
2007-08-24 14:30:00,29.9,29.9,29.88,29.88,31100.0,21.7525,21.7525,21.7379,21.7379,31100.0
2007-08-24 14:35:00,29.89,29.91,29.89,29.89,55500.0,21.7452,21.7598,21.7452,21.7452,55500.0
2007-08-24 14:40:00,29.89,29.92,29.88,29.92,59400.0,21.7452,21.767,21.7379,21.767,59400.0
2007-08-24 14:45:00,29.92,30.01,29.91,30.01,71200.0,21.767,21.8325,21.7598,21.8325,71200.0
2007-08-24 14:50:00,30.01,30.1,30.0,30.1,154100.0,21.8325,21.898,21.8252,21.898,154100.0
2007-08-24 14:55:00,30.09,30.15,30.09,30.15,108000.0,21.8907,21.9344,21.8907,21.9344,108000.0
2007-08-24 15:00:00,30.15,30.17,30.1,30.1,154700.0,21.9344,21.9489,21.898,21.898,154700.0
2007-08-24 15:05:00,30.11,30.13,30.08,30.11,153300.0,21.9053,21.9198,21.8834,21.9053,153300.0
2007-08-24 15:10:00,30.11,30.17,30.11,30.14,144800.0,21.9053,21.9489,21.9053,21.9271,144800.0
2007-08-24 15:15:00,30.14,30.16,30.13,30.13,99300.0,21.9271,21.9416,21.9198,21.9198,99300.0
2007-08-24 15:20:00,30.14,30.14,30.09,30.11,110500.0,21.9271,21.9271,21.8907,21.9053,110500.0
2007-08-24 15:25:00,30.11,30.15,30.11,30.12,87700.0,21.9053,21.9344,21.9053,21.9125,87700.0
2007-08-24 15:30:00,30.12,30.19,30.12,30.16,89900.0,21.9125,21.9635,21.9125,21.9416,89900.0
2007-08-24 15:35:00,30.16,30.17,30.14,30.16,113400.0,21.9416,21.9489,21.9271,21.9416,113400.0
2007-08-24 15:40:00,30.17,30.22,30.16,30.2,208300.0,21.9489,21.9853,21.9416,21.9707,208300.0
2007-08-24 15:45:00,30.2,30.2,30.13,30.17,198100.0,21.9707,21.9707,21.9198,21.9489,198100.0
2007-08-24 15:50:00,30.17,30.25,30.17,30.2,261800.0,21.9489,22.0071,21.9489,21.9707,261800.0
2007-08-24 15:55:00,30.2,30.22,30.18,30.19,245800.0,21.9707,21.9853,21.9562,21.9635,245800.0
2007-08-27 09:30:00,30.18,30.29,30.08,30.28,191800.0,21.9562,22.0362,21.8834,22.0289,191800.0
2007-08-27 09:35:00,30.27,30.29,30.19,30.21,89500.0,22.0217,22.0362,21.9635,21.978,89500.0
2007-08-27 09:40:00,30.21,30.22,30.15,30.17,79800.0,21.978,21.9853,21.9344,21.9489,79800.0
2007-08-27 09:45:00,30.18,30.18,30.0,30.05,141900.0,21.9562,21.9562,21.8252,21.8616,141900.0
2007-08-27 09:50:00,30.05,30.17,30.03,30.17,104800.0,21.8616,21.9489,21.8471,21.9489,104800.0
2007-08-27 09:55:00,30.17,30.22,30.09,30.2,109300.0,21.9489,21.9853,21.8907,21.9707,109300.0
2007-08-27 10:00:00,30.2,30.3,30.09,30.1,180700.0,21.9707,22.0435,21.8907,21.898,180700.0
2007-08-27 10:05:00,30.1,30.15,29.97,29.98,166500.0,21.898,21.9344,21.8034,21.8107,166500.0
2007-08-27 10:10:00,29.98,30.02,29.96,29.98,102200.0,21.8107,21.8398,21.7961,21.8107,102200.0
2007-08-27 10:15:00,29.97,30.03,29.96,30.02,90500.0,21.8034,21.8471,21.7961,21.8398,90500.0
2007-08-27 10:20:00,30.02,30.04,29.99,30.02,114400.0,21.8398,21.8543,21.818,21.8398,114400.0
2007-08-27 10:25:00,30.01,30.01,29.97,29.98,89900.0,21.8325,21.8325,21.8034,21.8107,89900.0
2007-08-27 10:30:00,29.97,30.0,29.96,29.98,58400.0,21.8034,21.8252,21.7961,21.8107,58400.0
2007-08-27 10:35:00,29.98,29.99,29.89,29.94,91800.0,21.8107,21.818,21.7452,21.7816,91800.0
2007-08-27 10:40:00,29.95,29.95,29.85,29.85,76900.0,21.7889,21.7889,21.7161,21.7161,76900.0
2007-08-27 10:45:00,29.85,29.88,29.77,29.84,186100.0,21.7161,21.7379,21.6579,21.7088,186100.0
2007-08-27 10:50:00,29.85,30.0,29.83,29.99,131200.0,21.7161,21.8252,21.7015,21.818,131200.0
2007-08-27 10:55:00,29.99,30.03,29.99,30.01,107100.0,21.818,21.8471,21.818,21.8325,107100.0
2007-08-27 11:00:00,30.02,30.02,29.96,29.96,69200.0,21.8398,21.8398,21.7961,21.7961,69200.0
2007-08-27 11:05:00,29.96,30.01,29.95,30.01,66300.0,21.7961,21.8325,21.7889,21.8325,66300.0
2007-08-27 11:10:00,29.99,30.0,29.92,29.92,56300.0,21.818,21.8252,21.767,21.767,56300.0
2007-08-27 11:15:00,29.92,29.95,29.9,29.9,56500.0,21.767,21.7889,21.7525,21.7525,56500.0
2007-08-27 11:20:00,29.9,29.94,29.89,29.92,63000.0,21.7525,21.7816,21.7452,21.767,63000.0
2007-08-27 11:25:00,29.93,30.0,29.92,29.99,52700.0,21.7743,21.8252,21.767,21.818,52700.0
2007-08-27 11:30:00,29.99,30.0,29.93,29.95,70900.0,21.818,21.8252,21.7743,21.7889,70900.0
2007-08-27 11:35:00,29.95,29.98,29.92,29.94,59300.0,21.7889,21.8107,21.767,21.7816,59300.0
2007-08-27 11:40:00,29.94,29.95,29.9,29.92,55100.0,21.7816,21.7889,21.7525,21.767,55100.0
2007-08-27 11:45:00,29.93,29.96,29.92,29.93,46700.0,21.7743,21.7961,21.767,21.7743,46700.0
2007-08-27 11:50:00,29.92,29.94,29.92,29.93,23900.0,21.767,21.7816,21.767,21.7743,23900.0
2007-08-27 11:55:00,29.93,29.95,29.93,29.95,60400.0,21.7743,21.7889,21.7743,21.7889,60400.0
2007-08-27 12:00:00,29.95,29.96,29.85,29.86,101700.0,21.7889,21.7961,21.7161,21.7234,101700.0
2007-08-27 12:05:00,29.85,29.95,29.85,29.95,50600.0,21.7161,21.7889,21.7161,21.7889,50600.0
2007-08-27 12:10:00,29.95,30.0,29.95,29.99,138200.0,21.7889,21.8252,21.7889,21.818,138200.0
2007-08-27 12:15:00,29.99,30.0,29.98,29.99,116400.0,21.818,21.8252,21.8107,21.818,116400.0
2007-08-27 12:20:00,29.99,30.0,29.98,29.98,85800.0,21.818,21.8252,21.8107,21.8107,85800.0
2007-08-27 12:25:00,29.99,29.99,29.92,29.96,84500.0,21.818,21.818,21.767,21.7961,84500.0
2007-08-27 12:30:00,29.96,29.99,29.95,29.98,46500.0,21.7961,21.818,21.7889,21.8107,46500.0
2007-08-27 12:35:00,29.98,29.99,29.93,29.96,64200.0,21.8107,21.818,21.7743,21.7961,64200.0
2007-08-27 12:40:00,29.97,29.99,29.96,29.97,73300.0,21.8034,21.818,21.7961,21.8034,73300.0
2007-08-27 12:45:00,29.96,29.98,29.96,29.97,68600.0,21.7961,21.8107,21.7961,21.8034,68600.0
2007-08-27 12:50:00,29.97,29.97,29.87,29.93,162100.0,21.8034,21.8034,21.7306,21.7743,162100.0
2007-08-27 12:55:00,29.93,29.95,29.92,29.95,26800.0,21.7743,21.7889,21.767,21.7889,26800.0
2007-08-27 13:00:00,29.95,29.99,29.94,29.98,74600.0,21.7889,21.818,21.7816,21.8107,74600.0
2007-08-27 13:05:00,29.97,30.01,29.97,30.0,90800.0,21.8034,21.8325,21.8034,21.8252,90800.0
2007-08-27 13:10:00,29.99,30.0,29.97,29.99,53800.0,21.818,21.8252,21.8034,21.818,53800.0
2007-08-27 13:15:00,29.99,29.99,29.96,29.98,41200.0,21.818,21.818,21.7961,21.8107,41200.0
2007-08-27 13:20:00,29.98,29.99,29.96,29.97,60000.0,21.8107,21.818,21.7961,21.8034,60000.0
2007-08-27 13:25:00,29.97,30.0,29.97,29.99,24300.0,21.8034,21.8252,21.8034,21.818,24300.0
2007-08-27 13:30:00,29.99,30.0,29.98,30.0,56900.0,21.818,21.8252,21.8107,21.8252,56900.0
2007-08-27 13:35:00,30.0,30.0,29.88,29.88,128800.0,21.8252,21.8252,21.7379,21.7379,128800.0
2007-08-27 13:40:00,29.88,29.9,29.85,29.86,69000.0,21.7379,21.7525,21.7161,21.7234,69000.0
2007-08-27 13:45:00,29.85,29.88,29.85,29.86,77500.0,21.7161,21.7379,21.7161,21.7234,77500.0
2007-08-27 13:50:00,29.87,29.88,29.81,29.82,76400.0,21.7306,21.7379,21.687,21.6943,76400.0
2007-08-27 13:55:00,29.82,29.88,29.81,29.86,63700.0,21.6943,21.7379,21.687,21.7234,63700.0
2007-08-27 14:00:00,29.87,29.89,29.82,29.82,94300.0,21.7306,21.7452,21.6943,21.6943,94300.0
2007-08-27 14:05:00,29.82,29.86,29.79,29.83,93000.0,21.6943,21.7234,21.6724,21.7015,93000.0
2007-08-27 14:10:00,29.83,29.89,29.8,29.84,108600.0,21.7015,21.7452,21.6797,21.7088,108600.0
2007-08-27 14:15:00,29.85,29.89,29.84,29.88,49400.0,21.7161,21.7452,21.7088,21.7379,49400.0
2007-08-27 14:20:00,29.88,29.89,29.81,29.81,71700.0,21.7379,21.7452,21.687,21.687,71700.0
2007-08-27 14:25:00,29.81,29.84,29.8,29.83,66600.0,21.687,21.7088,21.6797,21.7015,66600.0
2007-08-27 14:30:00,29.83,29.89,29.81,29.86,146100.0,21.7015,21.7452,21.687,21.7234,146100.0
2007-08-27 14:35:00,29.86,29.91,29.84,29.89,75000.0,21.7234,21.7598,21.7088,21.7452,75000.0
2007-08-27 14:40:00,29.9,29.91,29.88,29.9,50100.0,21.7525,21.7598,21.7379,21.7525,50100.0
2007-08-27 14:45:00,29.9,29.9,29.88,29.89,58900.0,21.7525,21.7525,21.7379,21.7452,58900.0
2007-08-27 14:50:00,29.89,29.9,29.88,29.88,23400.0,21.7452,21.7525,21.7379,21.7379,23400.0
2007-08-27 14:55:00,29.89,29.89,29.84,29.84,99600.0,21.7452,21.7452,21.7088,21.7088,99600.0
2007-08-27 15:00:00,29.85,29.85,29.8,29.83,97500.0,21.7161,21.7161,21.6797,21.7015,97500.0
2007-08-27 15:05:00,29.83,29.83,29.78,29.79,98500.0,21.7015,21.7015,21.6652,21.6724,98500.0
2007-08-27 15:10:00,29.8,29.84,29.79,29.84,104600.0,21.6797,21.7088,21.6724,21.7088,104600.0
2007-08-27 15:15:00,29.84,29.84,29.76,29.78,92800.0,21.7088,21.7088,21.6506,21.6652,92800.0
2007-08-27 15:20:00,29.79,29.8,29.76,29.79,97800.0,21.6724,21.6797,21.6506,21.6724,97800.0
2007-08-27 15:25:00,29.79,29.82,29.75,29.8,128000.0,21.6724,21.6943,21.6433,21.6797,128000.0
2007-08-27 15:30:00,29.8,29.83,29.79,29.82,122400.0,21.6797,21.7015,21.6724,21.6943,122400.0
2007-08-27 15:35:00,29.81,29.83,29.79,29.82,114800.0,21.687,21.7015,21.6724,21.6943,114800.0
2007-08-27 15:40:00,29.82,29.84,29.81,29.84,126600.0,21.6943,21.7088,21.687,21.7088,126600.0
2007-08-27 15:45:00,29.84,29.85,29.83,29.83,126100.0,21.7088,21.7161,21.7015,21.7015,126100.0
2007-08-27 15:50:00,29.84,29.84,29.7,29.71,273300.0,21.7088,21.7088,21.607,21.6142,273300.0
2007-08-27 15:55:00,29.7,29.72,29.56,29.62,575400.0,21.607,21.6215,21.5051,21.5488,575400.0
2007-08-28 09:30:00,29.74,29.75,29.45,29.59,158500.0,21.6361,21.6433,21.4251,21.5269,158500.0
2007-08-28 09:35:00,29.59,29.6,29.56,29.57,129200.0,21.5269,21.5342,21.5051,21.5124,129200.0
2007-08-28 09:40:00,29.57,29.58,29.47,29.52,243000.0,21.5124,21.5197,21.4396,21.476,243000.0
2007-08-28 09:45:00,29.52,29.59,29.45,29.47,287600.0,21.476,21.5269,21.4251,21.4396,287600.0
2007-08-28 09:50:00,29.47,29.48,29.39,29.42,148600.0,21.4396,21.4469,21.3814,21.4033,148600.0
2007-08-28 09:55:00,29.42,29.42,29.31,29.39,153800.0,21.4033,21.4033,21.3232,21.3814,153800.0
2007-08-28 10:00:00,29.39,29.4,29.26,29.34,178800.0,21.3814,21.3887,21.2869,21.3451,178800.0
2007-08-28 10:05:00,29.33,29.42,29.28,29.39,107900.0,21.3378,21.4033,21.3014,21.3814,107900.0
2007-08-28 10:10:00,29.39,29.48,29.39,29.46,70400.0,21.3814,21.4469,21.3814,21.4324,70400.0
2007-08-28 10:15:00,29.46,29.55,29.46,29.51,92100.0,21.4324,21.4978,21.4324,21.4687,92100.0
2007-08-28 10:20:00,29.51,29.57,29.5,29.54,87700.0,21.4687,21.5124,21.4615,21.4906,87700.0
2007-08-28 10:25:00,29.53,29.67,29.53,29.67,154000.0,21.4833,21.5851,21.4833,21.5851,154000.0
2007-08-28 10:30:00,29.67,29.68,29.61,29.67,113800.0,21.5851,21.5924,21.5415,21.5851,113800.0
2007-08-28 10:35:00,29.68,29.7,29.66,29.7,90900.0,21.5924,21.607,21.5779,21.607,90900.0
2007-08-28 10:40:00,29.69,29.74,29.68,29.69,116300.0,21.5997,21.6361,21.5924,21.5997,116300.0
2007-08-28 10:45:00,29.69,29.7,29.6,29.62,152500.0,21.5997,21.607,21.5342,21.5488,152500.0
2007-08-28 10:50:00,29.61,29.62,29.52,29.54,134400.0,21.5415,21.5488,21.476,21.4906,134400.0
2007-08-28 10:55:00,29.54,29.65,29.54,29.61,129400.0,21.4906,21.5706,21.4906,21.5415,129400.0
2007-08-28 11:00:00,29.61,29.62,29.57,29.57,80000.0,21.5415,21.5488,21.5124,21.5124,80000.0
2007-08-28 11:05:00,29.57,29.59,29.55,29.59,142000.0,21.5124,21.5269,21.4978,21.5269,142000.0
2007-08-28 11:10:00,29.59,29.6,29.53,29.57,108900.0,21.5269,21.5342,21.4833,21.5124,108900.0
2007-08-28 11:15:00,29.56,29.6,29.56,29.58,51500.0,21.5051,21.5342,21.5051,21.5197,51500.0
2007-08-28 11:20:00,29.57,29.58,29.55,29.57,86000.0,21.5124,21.5197,21.4978,21.5124,86000.0
2007-08-28 11:25:00,29.57,29.59,29.55,29.58,71400.0,21.5124,21.5269,21.4978,21.5197,71400.0
2007-08-28 11:30:00,29.58,29.59,29.55,29.56,67300.0,21.5197,21.5269,21.4978,21.5051,67300.0
2007-08-28 11:35:00,29.55,29.56,29.51,29.52,102200.0,21.4978,21.5051,21.4687,21.476,102200.0
2007-08-28 11:40:00,29.52,29.56,29.5,29.51,63000.0,21.476,21.5051,21.4615,21.4687,63000.0
2007-08-28 11:45:00,29.51,29.57,29.5,29.53,75400.0,21.4687,21.5124,21.4615,21.4833,75400.0
2007-08-28 11:50:00,29.53,29.56,29.48,29.52,117200.0,21.4833,21.5051,21.4469,21.476,117200.0
2007-08-28 11:55:00,29.51,29.52,29.48,29.5,73700.0,21.4687,21.476,21.4469,21.4615,73700.0
2007-08-28 12:00:00,29.49,29.5,29.43,29.45,91200.0,21.4542,21.4615,21.4105,21.4251,91200.0
2007-08-28 12:05:00,29.45,29.52,29.43,29.5,120100.0,21.4251,21.476,21.4105,21.4615,120100.0
2007-08-28 12:10:00,29.5,29.54,29.49,29.54,85000.0,21.4615,21.4906,21.4542,21.4906,85000.0
2007-08-28 12:15:00,29.54,29.55,29.52,29.53,65200.0,21.4906,21.4978,21.476,21.4833,65200.0
2007-08-28 12:20:00,29.52,29.53,29.47,29.49,98700.0,21.476,21.4833,21.4396,21.4542,98700.0
2007-08-28 12:25:00,29.49,29.49,29.43,29.48,66800.0,21.4542,21.4542,21.4105,21.4469,66800.0
2007-08-28 12:30:00,29.49,29.51,29.48,29.48,79800.0,21.4542,21.4687,21.4469,21.4469,79800.0
2007-08-28 12:35:00,29.48,29.5,29.46,29.49,73700.0,21.4469,21.4615,21.4324,21.4542,73700.0
2007-08-28 12:40:00,29.5,29.52,29.49,29.51,90700.0,21.4615,21.476,21.4542,21.4687,90700.0
2007-08-28 12:45:00,29.51,29.51,29.43,29.44,53100.0,21.4687,21.4687,21.4105,21.4178,53100.0
2007-08-28 12:50:00,29.44,29.52,29.43,29.52,49900.0,21.4178,21.476,21.4105,21.476,49900.0
2007-08-28 12:55:00,29.52,29.52,29.48,29.51,36100.0,21.476,21.476,21.4469,21.4687,36100.0
2007-08-28 13:00:00,29.52,29.52,29.49,29.49,44300.0,21.476,21.476,21.4542,21.4542,44300.0
2007-08-28 13:05:00,29.49,29.5,29.45,29.47,46100.0,21.4542,21.4615,21.4251,21.4396,46100.0
2007-08-28 13:10:00,29.48,29.48,29.44,29.44,39000.0,21.4469,21.4469,21.4178,21.4178,39000.0
2007-08-28 13:15:00,29.43,29.46,29.42,29.45,32100.0,21.4105,21.4324,21.4033,21.4251,32100.0
2007-08-28 13:20:00,29.45,29.47,29.44,29.46,43700.0,21.4251,21.4396,21.4178,21.4324,43700.0
2007-08-28 13:25:00,29.46,29.48,29.46,29.47,14900.0,21.4324,21.4469,21.4324,21.4396,14900.0
2007-08-28 13:30:00,29.47,29.49,29.47,29.49,39400.0,21.4396,21.4542,21.4396,21.4542,39400.0
2007-08-28 13:35:00,29.49,29.52,29.49,29.51,50400.0,21.4542,21.476,21.4542,21.4687,50400.0
2007-08-28 13:40:00,29.52,29.53,29.51,29.51,40100.0,21.476,21.4833,21.4687,21.4687,40100.0
2007-08-28 13:45:00,29.52,29.52,29.5,29.52,54200.0,21.476,21.476,21.4615,21.476,54200.0
2007-08-28 13:50:00,29.52,29.59,29.52,29.58,76200.0,21.476,21.5269,21.476,21.5197,76200.0
2007-08-28 13:55:00,29.58,29.64,29.58,29.63,91900.0,21.5197,21.5633,21.5197,21.556,91900.0
2007-08-28 14:00:00,29.63,29.64,29.53,29.53,136900.0,21.556,21.5633,21.4833,21.4833,136900.0
2007-08-28 14:05:00,29.53,29.58,29.49,29.52,102700.0,21.4833,21.5197,21.4542,21.476,102700.0
2007-08-28 14:10:00,29.53,29.56,29.49,29.49,106900.0,21.4833,21.5051,21.4542,21.4542,106900.0
2007-08-28 14:15:00,29.5,29.52,29.45,29.46,84600.0,21.4615,21.476,21.4251,21.4324,84600.0
2007-08-28 14:20:00,29.46,29.5,29.42,29.46,74700.0,21.4324,21.4615,21.4033,21.4324,74700.0
2007-08-28 14:25:00,29.46,29.53,29.45,29.49,64600.0,21.4324,21.4833,21.4251,21.4542,64600.0
2007-08-28 14:30:00,29.49,29.52,29.48,29.5,68100.0,21.4542,21.476,21.4469,21.4615,68100.0
2007-08-28 14:35:00,29.5,29.51,29.45,29.45,68100.0,21.4615,21.4687,21.4251,21.4251,68100.0
2007-08-28 14:40:00,29.45,29.45,29.37,29.38,139000.0,21.4251,21.4251,21.3669,21.3742,139000.0
2007-08-28 14:45:00,29.38,29.41,29.37,29.39,107700.0,21.3742,21.396,21.3669,21.3814,107700.0
2007-08-28 14:50:00,29.38,29.42,29.35,29.36,83500.0,21.3742,21.4033,21.3523,21.3596,83500.0
2007-08-28 14:55:00,29.37,29.37,29.34,29.36,49600.0,21.3669,21.3669,21.3451,21.3596,49600.0
2007-08-28 15:00:00,29.35,29.39,29.34,29.35,93100.0,21.3523,21.3814,21.3451,21.3523,93100.0
2007-08-28 15:05:00,29.34,29.35,29.27,29.31,120300.0,21.3451,21.3523,21.2941,21.3232,120300.0
2007-08-28 15:10:00,29.31,29.35,29.29,29.32,73900.0,21.3232,21.3523,21.3087,21.3305,73900.0
2007-08-28 15:15:00,29.32,29.35,29.32,29.34,47800.0,21.3305,21.3523,21.3305,21.3451,47800.0
2007-08-28 15:20:00,29.35,29.35,29.28,29.29,75800.0,21.3523,21.3523,21.3014,21.3087,75800.0
2007-08-28 15:25:00,29.29,29.29,29.21,29.24,163300.0,21.3087,21.3087,21.2505,21.2723,163300.0
2007-08-28 15:30:00,29.24,29.24,29.13,29.15,188300.0,21.2723,21.2723,21.1923,21.2068,188300.0
2007-08-28 15:35:00,29.14,29.19,29.12,29.19,276400.0,21.1996,21.2359,21.185,21.2359,276400.0
2007-08-28 15:40:00,29.18,29.19,29.06,29.11,237000.0,21.2287,21.2359,21.1414,21.1777,237000.0
2007-08-28 15:45:00,29.1,29.11,29.01,29.02,225800.0,21.1705,21.1777,21.105,21.1123,225800.0
2007-08-28 15:50:00,29.02,29.05,28.92,28.92,344200.0,21.1123,21.1341,21.0395,21.0395,344200.0
2007-08-28 15:55:00,28.92,29.01,28.92,29.01,323400.0,21.0395,21.105,21.0395,21.105,323400.0
2007-08-29 09:30:00,29.03,29.23,29.03,29.19,96500.0,21.1195,21.265,21.1195,21.2359,96500.0
2007-08-29 09:35:00,29.19,29.33,29.19,29.26,58200.0,21.2359,21.3378,21.2359,21.2869,58200.0
2007-08-29 09:40:00,29.26,29.27,29.2,29.21,64300.0,21.2869,21.2941,21.2432,21.2505,64300.0
2007-08-29 09:45:00,29.21,29.27,29.06,29.24,237600.0,21.2505,21.2941,21.1414,21.2723,237600.0
2007-08-29 09:50:00,29.26,29.34,29.18,29.21,188700.0,21.2869,21.3451,21.2287,21.2505,188700.0
2007-08-29 09:55:00,29.2,29.23,29.2,29.21,164400.0,21.2432,21.265,21.2432,21.2505,164400.0
2007-08-29 10:00:00,29.2,29.22,29.09,29.15,222400.0,21.2432,21.2578,21.1632,21.2068,222400.0
2007-08-29 10:05:00,29.15,29.21,29.15,29.15,125000.0,21.2068,21.2505,21.2068,21.2068,125000.0
2007-08-29 10:10:00,29.15,29.21,29.15,29.2,84100.0,21.2068,21.2505,21.2068,21.2432,84100.0
2007-08-29 10:15:00,29.19,29.25,29.19,29.22,81700.0,21.2359,21.2796,21.2359,21.2578,81700.0
2007-08-29 10:20:00,29.23,29.29,29.21,29.28,162900.0,21.265,21.3087,21.2505,21.3014,162900.0
2007-08-29 10:25:00,29.28,29.29,29.21,29.23,67500.0,21.3014,21.3087,21.2505,21.265,67500.0
2007-08-29 10:30:00,29.24,29.28,29.15,29.17,153400.0,21.2723,21.3014,21.2068,21.2214,153400.0
2007-08-29 10:35:00,29.17,29.19,29.16,29.18,104100.0,21.2214,21.2359,21.2141,21.2287,104100.0
2007-08-29 10:40:00,29.18,29.27,29.17,29.27,83300.0,21.2287,21.2941,21.2214,21.2941,83300.0
2007-08-29 10:45:00,29.26,29.26,29.18,29.2,117900.0,21.2869,21.2869,21.2287,21.2432,117900.0
2007-08-29 10:50:00,29.2,29.33,29.2,29.33,81000.0,21.2432,21.3378,21.2432,21.3378,81000.0
2007-08-29 10:55:00,29.33,29.39,29.28,29.31,199400.0,21.3378,21.3814,21.3014,21.3232,199400.0
2007-08-29 11:00:00,29.31,29.43,29.28,29.4,93800.0,21.3232,21.4105,21.3014,21.3887,93800.0
2007-08-29 11:05:00,29.4,29.43,29.38,29.41,119300.0,21.3887,21.4105,21.3742,21.396,119300.0
2007-08-29 11:10:00,29.4,29.41,29.32,29.35,105200.0,21.3887,21.396,21.3305,21.3523,105200.0
2007-08-29 11:15:00,29.35,29.38,29.32,29.33,58400.0,21.3523,21.3742,21.3305,21.3378,58400.0
2007-08-29 11:20:00,29.32,29.39,29.31,29.38,67300.0,21.3305,21.3814,21.3232,21.3742,67300.0
2007-08-29 11:25:00,29.38,29.44,29.38,29.39,51800.0,21.3742,21.4178,21.3742,21.3814,51800.0
2007-08-29 11:30:00,29.4,29.45,29.39,29.44,105400.0,21.3887,21.4251,21.3814,21.4178,105400.0
2007-08-29 11:35:00,29.44,29.5,29.39,29.48,112500.0,21.4178,21.4615,21.3814,21.4469,112500.0
2007-08-29 11:40:00,29.47,29.55,29.47,29.51,103200.0,21.4396,21.4978,21.4396,21.4687,103200.0
2007-08-29 11:45:00,29.51,29.58,29.51,29.55,98000.0,21.4687,21.5197,21.4687,21.4978,98000.0
2007-08-29 11:50:00,29.55,29.56,29.49,29.49,100000.0,21.4978,21.5051,21.4542,21.4542,100000.0
2007-08-29 11:55:00,29.49,29.6,29.49,29.59,81200.0,21.4542,21.5342,21.4542,21.5269,81200.0
2007-08-29 12:00:00,29.59,29.6,29.57,29.58,52200.0,21.5269,21.5342,21.5124,21.5197,52200.0
2007-08-29 12:05:00,29.58,29.62,29.55,29.59,123400.0,21.5197,21.5488,21.4978,21.5269,123400.0
2007-08-29 12:10:00,29.59,29.59,29.54,29.58,106900.0,21.5269,21.5269,21.4906,21.5197,106900.0
2007-08-29 12:15:00,29.57,29.6,29.57,29.58,44300.0,21.5124,21.5342,21.5124,21.5197,44300.0
2007-08-29 12:20:00,29.58,29.62,29.54,29.59,68100.0,21.5197,21.5488,21.4906,21.5269,68100.0
2007-08-29 12:25:00,29.59,29.63,29.55,29.59,91600.0,21.5269,21.556,21.4978,21.5269,91600.0
2007-08-29 12:30:00,29.58,29.58,29.54,29.56,31000.0,21.5197,21.5197,21.4906,21.5051,31000.0
2007-08-29 12:35:00,29.57,29.61,29.56,29.6,60900.0,21.5124,21.5415,21.5051,21.5342,60900.0
2007-08-29 12:40:00,29.59,29.64,29.57,29.63,41700.0,21.5269,21.5633,21.5124,21.556,41700.0
2007-08-29 12:45:00,29.63,29.64,29.59,29.6,42500.0,21.556,21.5633,21.5269,21.5342,42500.0
2007-08-29 12:50:00,29.6,29.61,29.55,29.57,55700.0,21.5342,21.5415,21.4978,21.5124,55700.0
2007-08-29 12:55:00,29.57,29.57,29.54,29.55,46100.0,21.5124,21.5124,21.4906,21.4978,46100.0
2007-08-29 13:00:00,29.55,29.57,29.52,29.57,97000.0,21.4978,21.5124,21.476,21.5124,97000.0
2007-08-29 13:05:00,29.56,29.58,29.52,29.55,66800.0,21.5051,21.5197,21.476,21.4978,66800.0
2007-08-29 13:10:00,29.55,29.55,29.51,29.53,44600.0,21.4978,21.4978,21.4687,21.4833,44600.0
2007-08-29 13:15:00,29.53,29.56,29.51,29.51,51200.0,21.4833,21.5051,21.4687,21.4687,51200.0
2007-08-29 13:20:00,29.51,29.53,29.47,29.47,70400.0,21.4687,21.4833,21.4396,21.4396,70400.0
2007-08-29 13:25:00,29.48,29.49,29.45,29.46,45700.0,21.4469,21.4542,21.4251,21.4324,45700.0
2007-08-29 13:30:00,29.46,29.49,29.44,29.44,65900.0,21.4324,21.4542,21.4178,21.4178,65900.0
2007-08-29 13:35:00,29.44,29.49,29.43,29.48,94300.0,21.4178,21.4542,21.4105,21.4469,94300.0
2007-08-29 13:40:00,29.49,29.52,29.47,29.52,51600.0,21.4542,21.476,21.4396,21.476,51600.0
2007-08-29 13:45:00,29.52,29.52,29.45,29.49,95400.0,21.476,21.476,21.4251,21.4542,95400.0
2007-08-29 13:50:00,29.49,29.52,29.48,29.51,51100.0,21.4542,21.476,21.4469,21.4687,51100.0
2007-08-29 13:55:00,29.51,29.6,29.51,29.6,146700.0,21.4687,21.5342,21.4687,21.5342,146700.0
2007-08-29 14:00:00,29.6,29.71,29.6,29.7,179200.0,21.5342,21.6142,21.5342,21.607,179200.0
2007-08-29 14:05:00,29.7,29.74,29.68,29.71,122100.0,21.607,21.6361,21.5924,21.6142,122100.0
2007-08-29 14:10:00,29.71,29.82,29.7,29.78,127800.0,21.6142,21.6943,21.607,21.6652,127800.0
2007-08-29 14:15:00,29.79,29.82,29.72,29.73,114100.0,21.6724,21.6943,21.6215,21.6288,114100.0
2007-08-29 14:20:00,29.73,29.78,29.72,29.76,60300.0,21.6288,21.6652,21.6215,21.6506,60300.0
2007-08-29 14:25:00,29.76,29.79,29.72,29.75,80500.0,21.6506,21.6724,21.6215,21.6433,80500.0
2007-08-29 14:30:00,29.74,29.85,29.74,29.83,194200.0,21.6361,21.7161,21.6361,21.7015,194200.0
2007-08-29 14:35:00,29.84,29.9,29.83,29.89,143200.0,21.7088,21.7525,21.7015,21.7452,143200.0
2007-08-29 14:40:00,29.89,29.91,29.84,29.87,153900.0,21.7452,21.7598,21.7088,21.7306,153900.0
2007-08-29 14:45:00,29.87,29.89,29.85,29.87,70600.0,21.7306,21.7452,21.7161,21.7306,70600.0
2007-08-29 14:50:00,29.88,29.89,29.81,29.85,135600.0,21.7379,21.7452,21.687,21.7161,135600.0
2007-08-29 14:55:00,29.85,29.86,29.84,29.85,63700.0,21.7161,21.7234,21.7088,21.7161,63700.0
2007-08-29 15:00:00,29.85,29.93,29.85,29.91,121100.0,21.7161,21.7743,21.7161,21.7598,121100.0
2007-08-29 15:05:00,29.91,30.0,29.89,29.99,143900.0,21.7598,21.8252,21.7452,21.818,143900.0
2007-08-29 15:10:00,29.99,30.14,29.99,30.08,344900.0,21.818,21.9271,21.818,21.8834,344900.0
2007-08-29 15:15:00,30.08,30.11,30.01,30.03,139000.0,21.8834,21.9053,21.8325,21.8471,139000.0
2007-08-29 15:20:00,30.04,30.04,29.9,29.91,159300.0,21.8543,21.8543,21.7525,21.7598,159300.0
2007-08-29 15:25:00,29.91,29.94,29.85,29.9,119300.0,21.7598,21.7816,21.7161,21.7525,119300.0
2007-08-29 15:30:00,29.9,29.96,29.9,29.95,84600.0,21.7525,21.7961,21.7525,21.7889,84600.0
2007-08-29 15:35:00,29.94,30.01,29.91,30.0,140700.0,21.7816,21.8325,21.7598,21.8252,140700.0
2007-08-29 15:40:00,30.0,30.05,29.98,30.02,237200.0,21.8252,21.8616,21.8107,21.8398,237200.0
2007-08-29 15:45:00,30.02,30.1,29.99,30.08,220600.0,21.8398,21.898,21.818,21.8834,220600.0
2007-08-29 15:50:00,30.08,30.16,30.06,30.15,372700.0,21.8834,21.9416,21.8689,21.9344,372700.0
2007-08-29 15:55:00,30.14,30.19,30.13,30.17,288800.0,21.9271,21.9635,21.9198,21.9489,288800.0
2007-08-30 09:30:00,29.8,29.95,29.78,29.9,156100.0,21.6797,21.7889,21.6652,21.7525,156100.0
2007-08-30 09:35:00,29.9,29.92,29.83,29.88,92200.0,21.7525,21.767,21.7015,21.7379,92200.0
2007-08-30 09:40:00,29.89,29.91,29.83,29.85,95400.0,21.7452,21.7598,21.7015,21.7161,95400.0
2007-08-30 09:45:00,29.85,29.98,29.84,29.92,193000.0,21.7161,21.8107,21.7088,21.767,193000.0
2007-08-30 09:50:00,29.92,30.04,29.91,29.96,128800.0,21.767,21.8543,21.7598,21.7961,128800.0
2007-08-30 09:55:00,29.95,30.0,29.91,29.91,54500.0,21.7889,21.8252,21.7598,21.7598,54500.0
2007-08-30 10:00:00,29.91,29.95,29.9,29.94,133500.0,21.7598,21.7889,21.7525,21.7816,133500.0
2007-08-30 10:05:00,29.94,30.04,29.93,29.99,130000.0,21.7816,21.8543,21.7743,21.818,130000.0
2007-08-30 10:10:00,29.99,30.04,29.98,30.04,142200.0,21.818,21.8543,21.8107,21.8543,142200.0
2007-08-30 10:15:00,30.04,30.09,30.02,30.07,118700.0,21.8543,21.8907,21.8398,21.8762,118700.0
2007-08-30 10:20:00,30.07,30.12,30.02,30.04,181500.0,21.8762,21.9125,21.8398,21.8543,181500.0
2007-08-30 10:25:00,30.04,30.11,30.02,30.05,128500.0,21.8543,21.9053,21.8398,21.8616,128500.0
2007-08-30 10:30:00,30.05,30.09,29.98,29.98,158800.0,21.8616,21.8907,21.8107,21.8107,158800.0
2007-08-30 10:35:00,29.98,29.99,29.9,29.9,141700.0,21.8107,21.818,21.7525,21.7525,141700.0
2007-08-30 10:40:00,29.91,29.98,29.9,29.97,93300.0,21.7598,21.8107,21.7525,21.8034,93300.0
2007-08-30 10:45:00,29.96,30.02,29.95,30.02,195600.0,21.7961,21.8398,21.7889,21.8398,195600.0
2007-08-30 10:50:00,30.01,30.04,29.99,30.02,102600.0,21.8325,21.8543,21.818,21.8398,102600.0
2007-08-30 10:55:00,30.01,30.02,29.98,30.0,60900.0,21.8325,21.8398,21.8107,21.8252,60900.0
2007-08-30 11:00:00,29.99,30.05,29.99,30.03,105300.0,21.818,21.8616,21.818,21.8471,105300.0
2007-08-30 11:05:00,30.03,30.03,29.97,30.01,70400.0,21.8471,21.8471,21.8034,21.8325,70400.0
2007-08-30 11:10:00,30.01,30.09,30.01,30.08,49200.0,21.8325,21.8907,21.8325,21.8834,49200.0
2007-08-30 11:15:00,30.09,30.19,30.07,30.19,122100.0,21.8907,21.9635,21.8762,21.9635,122100.0
2007-08-30 11:20:00,30.19,30.28,30.19,30.27,140800.0,21.9635,22.0289,21.9635,22.0217,140800.0
2007-08-30 11:25:00,30.28,30.28,30.25,30.27,82800.0,22.0289,22.0289,22.0071,22.0217,82800.0
2007-08-30 11:30:00,30.28,30.29,30.22,30.25,96700.0,22.0289,22.0362,21.9853,22.0071,96700.0
2007-08-30 11:35:00,30.25,30.36,30.25,30.35,170800.0,22.0071,22.0871,22.0071,22.0799,170800.0
2007-08-30 11:40:00,30.35,30.35,30.3,30.31,117300.0,22.0799,22.0799,22.0435,22.0508,117300.0
2007-08-30 11:45:00,30.31,30.32,30.24,30.26,121300.0,22.0508,22.058,21.9998,22.0144,121300.0
2007-08-30 11:50:00,30.25,30.26,30.18,30.21,101500.0,22.0071,22.0144,21.9562,21.978,101500.0
2007-08-30 11:55:00,30.21,30.25,30.2,30.22,50400.0,21.978,22.0071,21.9707,21.9853,50400.0
2007-08-30 12:00:00,30.22,30.23,30.19,30.2,64200.0,21.9853,21.9926,21.9635,21.9707,64200.0
2007-08-30 12:05:00,30.2,30.2,30.16,30.17,71200.0,21.9707,21.9707,21.9416,21.9489,71200.0
2007-08-30 12:10:00,30.17,30.18,30.09,30.09,82100.0,21.9489,21.9562,21.8907,21.8907,82100.0
2007-08-30 12:15:00,30.1,30.13,30.0,30.02,161800.0,21.898,21.9198,21.8252,21.8398,161800.0
2007-08-30 12:20:00,30.0,30.09,29.97,30.02,167800.0,21.8252,21.8907,21.8034,21.8398,167800.0
2007-08-30 12:25:00,30.03,30.14,30.0,30.11,145800.0,21.8471,21.9271,21.8252,21.9053,145800.0
2007-08-30 12:30:00,30.11,30.15,30.05,30.13,86800.0,21.9053,21.9344,21.8616,21.9198,86800.0
2007-08-30 12:35:00,30.13,30.19,30.13,30.18,73600.0,21.9198,21.9635,21.9198,21.9562,73600.0
2007-08-30 12:40:00,30.18,30.23,30.15,30.23,70400.0,21.9562,21.9926,21.9344,21.9926,70400.0
2007-08-30 12:45:00,30.23,30.24,30.19,30.21,64800.0,21.9926,21.9998,21.9635,21.978,64800.0
2007-08-30 12:50:00,30.2,30.23,30.2,30.21,30200.0,21.9707,21.9926,21.9707,21.978,30200.0
2007-08-30 12:55:00,30.22,30.25,30.21,30.22,48200.0,21.9853,22.0071,21.978,21.9853,48200.0
2007-08-30 13:00:00,30.22,30.24,30.18,30.21,73800.0,21.9853,21.9998,21.9562,21.978,73800.0
2007-08-30 13:05:00,30.21,30.24,30.2,30.24,48700.0,21.978,21.9998,21.9707,21.9998,48700.0
2007-08-30 13:10:00,30.24,30.25,30.23,30.24,57800.0,21.9998,22.0071,21.9926,21.9998,57800.0
2007-08-30 13:15:00,30.24,30.3,30.24,30.27,69600.0,21.9998,22.0435,21.9998,22.0217,69600.0
2007-08-30 13:20:00,30.27,30.28,30.25,30.25,37400.0,22.0217,22.0289,22.0071,22.0071,37400.0
2007-08-30 13:25:00,30.25,30.25,30.18,30.24,88500.0,22.0071,22.0071,21.9562,21.9998,88500.0
2007-08-30 13:30:00,30.24,30.24,30.14,30.14,75900.0,21.9998,21.9998,21.9271,21.9271,75900.0
2007-08-30 13:35:00,30.14,30.21,30.14,30.19,54000.0,21.9271,21.978,21.9271,21.9635,54000.0
2007-08-30 13:40:00,30.19,30.23,30.18,30.22,96800.0,21.9635,21.9926,21.9562,21.9853,96800.0
2007-08-30 13:45:00,30.22,30.22,30.16,30.17,74700.0,21.9853,21.9853,21.9416,21.9489,74700.0
2007-08-30 13:50:00,30.17,30.21,30.13,30.16,81600.0,21.9489,21.978,21.9198,21.9416,81600.0
2007-08-30 13:55:00,30.17,30.21,30.14,30.18,109300.0,21.9489,21.978,21.9271,21.9562,109300.0
2007-08-30 14:00:00,30.19,30.25,30.19,30.24,57800.0,21.9635,22.0071,21.9635,21.9998,57800.0
2007-08-30 14:05:00,30.24,30.24,30.12,30.12,57100.0,21.9998,21.9998,21.9125,21.9125,57100.0
2007-08-30 14:10:00,30.12,30.2,30.12,30.17,59200.0,21.9125,21.9707,21.9125,21.9489,59200.0
2007-08-30 14:15:00,30.17,30.2,30.17,30.19,79700.0,21.9489,21.9707,21.9489,21.9635,79700.0
2007-08-30 14:20:00,30.19,30.23,30.19,30.22,74900.0,21.9635,21.9926,21.9635,21.9853,74900.0
2007-08-30 14:25:00,30.23,30.27,30.22,30.23,130400.0,21.9926,22.0217,21.9853,21.9926,130400.0
2007-08-30 14:30:00,30.23,30.27,30.21,30.21,123300.0,21.9926,22.0217,21.978,21.978,123300.0
2007-08-30 14:35:00,30.21,30.25,30.19,30.23,120300.0,21.978,22.0071,21.9635,21.9926,120300.0
2007-08-30 14:40:00,30.23,30.26,30.21,30.21,73700.0,21.9926,22.0144,21.978,21.978,73700.0
2007-08-30 14:45:00,30.22,30.24,30.18,30.18,164400.0,21.9853,21.9998,21.9562,21.9562,164400.0
2007-08-30 14:50:00,30.18,30.24,30.17,30.23,119800.0,21.9562,21.9998,21.9489,21.9926,119800.0
2007-08-30 14:55:00,30.23,30.26,30.22,30.24,134900.0,21.9926,22.0144,21.9853,21.9998,134900.0
2007-08-30 15:00:00,30.23,30.29,30.23,30.27,145600.0,21.9926,22.0362,21.9926,22.0217,145600.0
2007-08-30 15:05:00,30.27,30.34,30.24,30.34,119800.0,22.0217,22.0726,21.9998,22.0726,119800.0
2007-08-30 15:10:00,30.33,30.4,30.33,30.35,277500.0,22.0653,22.1162,22.0653,22.0799,277500.0
2007-08-30 15:15:00,30.36,30.4,30.36,30.39,94700.0,22.0871,22.1162,22.0871,22.109,94700.0
2007-08-30 15:20:00,30.4,30.49,30.39,30.48,176300.0,22.1162,22.1817,22.109,22.1744,176300.0
2007-08-30 15:25:00,30.47,30.48,30.41,30.45,178900.0,22.1672,22.1744,22.1235,22.1526,178900.0
2007-08-30 15:30:00,30.45,30.45,30.39,30.41,181100.0,22.1526,22.1526,22.109,22.1235,181100.0
2007-08-30 15:35:00,30.4,30.41,30.3,30.31,210700.0,22.1162,22.1235,22.0435,22.0508,210700.0
2007-08-30 15:40:00,30.31,30.31,30.22,30.25,219200.0,22.0508,22.0508,21.9853,22.0071,219200.0
2007-08-30 15:45:00,30.26,30.31,30.2,30.24,169600.0,22.0144,22.0508,21.9707,21.9998,169600.0
2007-08-30 15:50:00,30.24,30.26,30.19,30.2,196500.0,21.9998,22.0144,21.9635,21.9707,196500.0
2007-08-30 15:55:00,30.21,30.26,30.17,30.22,298300.0,21.978,22.0144,21.9489,21.9853,298300.0
2007-08-31 09:30:00,30.44,30.49,30.36,30.41,274100.0,22.1453,22.1817,22.0871,22.1235,274100.0
2007-08-31 09:35:00,30.42,30.46,30.37,30.42,170800.0,22.1308,22.1599,22.0944,22.1308,170800.0
2007-08-31 09:40:00,30.43,30.49,30.42,30.43,184400.0,22.1381,22.1817,22.1308,22.1381,184400.0
2007-08-31 09:45:00,30.43,30.46,30.4,30.44,91100.0,22.1381,22.1599,22.1162,22.1453,91100.0
2007-08-31 09:50:00,30.44,30.48,30.43,30.45,79400.0,22.1453,22.1744,22.1381,22.1526,79400.0
2007-08-31 09:55:00,30.43,30.49,30.43,30.48,77800.0,22.1381,22.1817,22.1381,22.1744,77800.0
2007-08-31 10:00:00,30.49,30.5,30.34,30.42,327700.0,22.1817,22.189,22.0726,22.1308,327700.0
2007-08-31 10:05:00,30.41,30.54,30.39,30.39,221400.0,22.1235,22.2181,22.109,22.109,221400.0
2007-08-31 10:10:00,30.38,30.42,30.27,30.29,173600.0,22.1017,22.1308,22.0217,22.0362,173600.0
2007-08-31 10:15:00,30.28,30.34,30.23,30.28,270800.0,22.0289,22.0726,21.9926,22.0289,270800.0
2007-08-31 10:20:00,30.28,30.3,30.15,30.16,136400.0,22.0289,22.0435,21.9344,21.9416,136400.0
2007-08-31 10:25:00,30.16,30.25,30.12,30.24,149200.0,21.9416,22.0071,21.9125,21.9998,149200.0
2007-08-31 10:30:00,30.24,30.29,30.22,30.27,121000.0,21.9998,22.0362,21.9853,22.0217,121000.0
2007-08-31 10:35:00,30.28,30.33,30.27,30.3,60000.0,22.0289,22.0653,22.0217,22.0435,60000.0
2007-08-31 10:40:00,30.3,30.42,30.27,30.41,158700.0,22.0435,22.1308,22.0217,22.1235,158700.0
2007-08-31 10:45:00,30.39,30.46,30.38,30.43,201300.0,22.109,22.1599,22.1017,22.1381,201300.0
2007-08-31 10:50:00,30.44,30.44,30.4,30.43,44000.0,22.1453,22.1453,22.1162,22.1381,44000.0
2007-08-31 10:55:00,30.43,30.43,30.4,30.4,74800.0,22.1381,22.1381,22.1162,22.1162,74800.0
2007-08-31 11:00:00,30.41,30.48,30.4,30.46,98800.0,22.1235,22.1744,22.1162,22.1599,98800.0
2007-08-31 11:05:00,30.46,30.49,30.4,30.41,141400.0,22.1599,22.1817,22.1162,22.1235,141400.0
2007-08-31 11:10:00,30.41,30.48,30.4,30.46,95000.0,22.1235,22.1744,22.1162,22.1599,95000.0
2007-08-31 11:15:00,30.45,30.48,30.41,30.46,105300.0,22.1526,22.1744,22.1235,22.1599,105300.0
2007-08-31 11:20:00,30.46,30.46,30.39,30.41,86900.0,22.1599,22.1599,22.109,22.1235,86900.0
2007-08-31 11:25:00,30.41,30.46,30.37,30.46,91600.0,22.1235,22.1599,22.0944,22.1599,91600.0
2007-08-31 11:30:00,30.46,30.49,30.45,30.47,62600.0,22.1599,22.1817,22.1526,22.1672,62600.0
2007-08-31 11:35:00,30.47,30.51,30.47,30.51,88900.0,22.1672,22.1963,22.1672,22.1963,88900.0
2007-08-31 11:40:00,30.52,30.58,30.49,30.55,133700.0,22.2035,22.2472,22.1817,22.2254,133700.0
2007-08-31 11:45:00,30.55,30.59,30.53,30.59,97000.0,22.2254,22.2545,22.2108,22.2545,97000.0
2007-08-31 11:50:00,30.58,30.67,30.58,30.65,143100.0,22.2472,22.3127,22.2472,22.2981,143100.0
2007-08-31 11:55:00,30.65,30.76,30.65,30.72,215100.0,22.2981,22.3781,22.2981,22.349,215100.0
2007-08-31 12:00:00,30.73,30.76,30.72,30.72,146100.0,22.3563,22.3781,22.349,22.349,146100.0
2007-08-31 12:05:00,30.73,30.76,30.71,30.74,110400.0,22.3563,22.3781,22.3418,22.3636,110400.0
2007-08-31 12:10:00,30.75,30.81,30.74,30.77,150100.0,22.3709,22.4145,22.3636,22.3854,150100.0
2007-08-31 12:15:00,30.77,30.84,30.76,30.84,115500.0,22.3854,22.4363,22.3781,22.4363,115500.0
2007-08-31 12:20:00,30.83,30.9,30.83,30.88,160800.0,22.4291,22.48,22.4291,22.4654,160800.0
2007-08-31 12:25:00,30.88,30.94,30.88,30.91,160400.0,22.4654,22.5091,22.4654,22.4873,160400.0
2007-08-31 12:30:00,30.91,30.97,30.9,30.96,155700.0,22.4873,22.5309,22.48,22.5236,155700.0
2007-08-31 12:35:00,30.96,31.0,30.92,30.95,170800.0,22.5236,22.5527,22.4945,22.5164,170800.0
2007-08-31 12:40:00,30.96,30.99,30.93,30.97,105100.0,22.5236,22.5455,22.5018,22.5309,105100.0
2007-08-31 12:45:00,30.97,30.99,30.96,30.99,48400.0,22.5309,22.5455,22.5236,22.5455,48400.0
2007-08-31 12:50:00,30.98,30.99,30.93,30.98,149100.0,22.5382,22.5455,22.5018,22.5382,149100.0
2007-08-31 12:55:00,30.98,31.0,30.97,30.98,104900.0,22.5382,22.5527,22.5309,22.5382,104900.0
2007-08-31 13:00:00,30.99,31.0,30.97,30.97,82300.0,22.5455,22.5527,22.5309,22.5309,82300.0
2007-08-31 13:05:00,30.97,31.1,30.97,31.1,343300.0,22.5309,22.6255,22.5309,22.6255,343300.0
2007-08-31 13:10:00,31.1,31.11,30.98,31.07,199400.0,22.6255,22.6328,22.5382,22.6037,199400.0
2007-08-31 13:15:00,31.07,31.1,31.04,31.05,164300.0,22.6037,22.6255,22.5818,22.5891,164300.0
2007-08-31 13:20:00,31.06,31.08,31.05,31.08,162300.0,22.5964,22.6109,22.5891,22.6109,162300.0
2007-08-31 13:25:00,31.08,31.1,31.07,31.1,82300.0,22.6109,22.6255,22.6037,22.6255,82300.0
2007-08-31 13:30:00,31.09,31.1,31.03,31.07,150700.0,22.6182,22.6255,22.5746,22.6037,150700.0
2007-08-31 13:35:00,31.06,31.15,31.06,31.13,171900.0,22.5964,22.6619,22.5964,22.6473,171900.0
2007-08-31 13:40:00,31.13,31.18,31.1,31.15,221200.0,22.6473,22.6837,22.6255,22.6619,221200.0
2007-08-31 13:45:00,31.15,31.21,31.14,31.2,295500.0,22.6619,22.7055,22.6546,22.6982,295500.0
2007-08-31 13:50:00,31.19,31.21,31.13,31.13,158800.0,22.691,22.7055,22.6473,22.6473,158800.0
2007-08-31 13:55:00,31.14,31.14,31.06,31.12,104900.0,22.6546,22.6546,22.5964,22.64,104900.0
2007-08-31 14:00:00,31.12,31.15,31.1,31.12,125300.0,22.64,22.6619,22.6255,22.64,125300.0
2007-08-31 14:05:00,31.11,31.12,31.01,31.02,146800.0,22.6328,22.64,22.56,22.5673,146800.0
2007-08-31 14:10:00,31.05,31.08,31.02,31.05,122200.0,22.5891,22.6109,22.5673,22.5891,122200.0
2007-08-31 14:15:00,31.06,31.11,31.05,31.09,136100.0,22.5964,22.6328,22.5891,22.6182,136100.0
2007-08-31 14:20:00,31.09,31.17,31.06,31.11,304100.0,22.6182,22.6764,22.5964,22.6328,304100.0
2007-08-31 14:25:00,31.12,31.16,31.09,31.15,116900.0,22.64,22.6691,22.6182,22.6619,116900.0
2007-08-31 14:30:00,31.15,31.24,31.08,31.24,206100.0,22.6619,22.7273,22.6109,22.7273,206100.0
2007-08-31 14:35:00,31.24,31.25,31.17,31.25,195200.0,22.7273,22.7346,22.6764,22.7346,195200.0
2007-08-31 14:40:00,31.25,31.29,31.23,31.26,214800.0,22.7346,22.7637,22.7201,22.7419,214800.0
2007-08-31 14:45:00,31.26,31.28,31.23,31.25,86500.0,22.7419,22.7564,22.7201,22.7346,86500.0
2007-08-31 14:50:00,31.24,31.27,31.23,31.24,100600.0,22.7273,22.7492,22.7201,22.7273,100600.0
2007-08-31 14:55:00,31.24,31.25,31.16,31.18,95400.0,22.7273,22.7346,22.6691,22.6837,95400.0
2007-08-31 15:00:00,31.18,31.18,31.07,31.15,180600.0,22.6837,22.6837,22.6037,22.6619,180600.0
2007-08-31 15:05:00,31.15,31.16,31.11,31.12,166900.0,22.6619,22.6691,22.6328,22.64,166900.0
2007-08-31 15:10:00,31.12,31.13,31.08,31.12,191000.0,22.64,22.6473,22.6109,22.64,191000.0
2007-08-31 15:15:00,31.11,31.14,31.11,31.13,74000.0,22.6328,22.6546,22.6328,22.6473,74000.0
2007-08-31 15:20:00,31.13,31.14,31.09,31.1,125200.0,22.6473,22.6546,22.6182,22.6255,125200.0
2007-08-31 15:25:00,31.11,31.15,31.1,31.15,233700.0,22.6328,22.6619,22.6255,22.6619,233700.0
2007-08-31 15:30:00,31.14,31.15,31.12,31.13,324200.0,22.6546,22.6619,22.64,22.6473,324200.0
2007-08-31 15:35:00,31.14,31.16,31.13,31.14,221500.0,22.6546,22.6691,22.6473,22.6546,221500.0
2007-08-31 15:40:00,31.13,31.18,31.13,31.18,574700.0,22.6473,22.6837,22.6473,22.6837,574700.0
2007-08-31 15:45:00,31.18,31.19,31.11,31.11,224200.0,22.6837,22.691,22.6328,22.6328,224200.0
2007-08-31 15:50:00,31.11,31.15,31.1,31.14,301600.0,22.6328,22.6619,22.6255,22.6546,301600.0
2007-08-31 15:55:00,31.14,31.14,31.0,31.0,493900.0,22.6546,22.6546,22.5527,22.5527,493900.0
2007-09-04 09:30:00,30.75,30.83,30.65,30.7,246500.0,22.3709,22.4291,22.2981,22.3345,246500.0
2007-09-04 09:35:00,30.7,30.85,30.66,30.8,222200.0,22.3345,22.4436,22.3054,22.4072,222200.0
2007-09-04 09:40:00,30.8,30.81,30.64,30.68,244600.0,22.4072,22.4145,22.2908,22.3199,244600.0
2007-09-04 09:45:00,30.68,30.78,30.66,30.68,388300.0,22.3199,22.3927,22.3054,22.3199,388300.0
2007-09-04 09:50:00,30.69,30.76,30.62,30.76,160300.0,22.3272,22.3781,22.2763,22.3781,160300.0
2007-09-04 09:55:00,30.76,30.89,30.76,30.88,111100.0,22.3781,22.4727,22.3781,22.4654,111100.0
2007-09-04 10:00:00,30.88,30.97,30.82,30.95,141000.0,22.4654,22.5309,22.4218,22.5164,141000.0
2007-09-04 10:05:00,30.95,30.99,30.94,30.94,159800.0,22.5164,22.5455,22.5091,22.5091,159800.0
2007-09-04 10:10:00,30.94,30.94,30.81,30.82,104700.0,22.5091,22.5091,22.4145,22.4218,104700.0
2007-09-04 10:15:00,30.82,30.9,30.7,30.78,265300.0,22.4218,22.48,22.3345,22.3927,265300.0
2007-09-04 10:20:00,30.78,30.83,30.76,30.77,178500.0,22.3927,22.4291,22.3781,22.3854,178500.0
2007-09-04 10:25:00,30.78,30.82,30.75,30.81,98000.0,22.3927,22.4218,22.3709,22.4145,98000.0
2007-09-04 10:30:00,30.81,30.85,30.8,30.81,111500.0,22.4145,22.4436,22.4072,22.4145,111500.0
2007-09-04 10:35:00,30.81,30.9,30.81,30.87,129100.0,22.4145,22.48,22.4145,22.4582,129100.0
2007-09-04 10:40:00,30.86,30.88,30.83,30.83,81300.0,22.4509,22.4654,22.4291,22.4291,81300.0
2007-09-04 10:45:00,30.83,30.86,30.83,30.84,57800.0,22.4291,22.4509,22.4291,22.4363,57800.0
2007-09-04 10:50:00,30.84,30.89,30.81,30.87,54700.0,22.4363,22.4727,22.4145,22.4582,54700.0
2007-09-04 10:55:00,30.87,30.87,30.8,30.81,58900.0,22.4582,22.4582,22.4072,22.4145,58900.0
2007-09-04 11:00:00,30.81,30.82,30.77,30.78,42600.0,22.4145,22.4218,22.3854,22.3927,42600.0
2007-09-04 11:05:00,30.78,30.78,30.75,30.75,91100.0,22.3927,22.3927,22.3709,22.3709,91100.0
2007-09-04 11:10:00,30.76,30.77,30.72,30.77,202200.0,22.3781,22.3854,22.349,22.3854,202200.0
2007-09-04 11:15:00,30.77,30.78,30.75,30.76,64900.0,22.3854,22.3927,22.3709,22.3781,64900.0
2007-09-04 11:20:00,30.76,30.9,30.76,30.85,77800.0,22.3781,22.48,22.3781,22.4436,77800.0
2007-09-04 11:25:00,30.85,30.87,30.8,30.81,42600.0,22.4436,22.4582,22.4072,22.4145,42600.0
2007-09-04 11:30:00,30.81,30.85,30.81,30.82,41000.0,22.4145,22.4436,22.4145,22.4218,41000.0
2007-09-04 11:35:00,30.82,30.84,30.8,30.81,53200.0,22.4218,22.4363,22.4072,22.4145,53200.0
2007-09-04 11:40:00,30.81,30.82,30.77,30.79,137300.0,22.4145,22.4218,22.3854,22.4,137300.0
2007-09-04 11:45:00,30.79,30.8,30.77,30.77,36000.0,22.4,22.4072,22.3854,22.3854,36000.0
2007-09-04 11:50:00,30.77,30.83,30.76,30.8,99800.0,22.3854,22.4291,22.3781,22.4072,99800.0
2007-09-04 11:55:00,30.8,30.8,30.78,30.79,55300.0,22.4072,22.4072,22.3927,22.4,55300.0
2007-09-04 12:00:00,30.79,30.8,30.75,30.76,79200.0,22.4,22.4072,22.3709,22.3781,79200.0
2007-09-04 12:05:00,30.77,30.82,30.76,30.79,114200.0,22.3854,22.4218,22.3781,22.4,114200.0
2007-09-04 12:10:00,30.79,30.8,30.77,30.78,40500.0,22.4,22.4072,22.3854,22.3927,40500.0
2007-09-04 12:15:00,30.77,30.78,30.72,30.73,119000.0,22.3854,22.3927,22.349,22.3563,119000.0
2007-09-04 12:20:00,30.74,30.78,30.71,30.77,107400.0,22.3636,22.3927,22.3418,22.3854,107400.0
2007-09-04 12:25:00,30.77,30.78,30.74,30.76,37800.0,22.3854,22.3927,22.3636,22.3781,37800.0
2007-09-04 12:30:00,30.77,30.79,30.75,30.78,91600.0,22.3854,22.4,22.3709,22.3927,91600.0
2007-09-04 12:35:00,30.79,30.83,30.78,30.81,56200.0,22.4,22.4291,22.3927,22.4145,56200.0
2007-09-04 12:40:00,30.81,30.84,30.8,30.83,42200.0,22.4145,22.4363,22.4072,22.4291,42200.0
2007-09-04 12:45:00,30.82,30.86,30.82,30.85,72100.0,22.4218,22.4509,22.4218,22.4436,72100.0
2007-09-04 12:50:00,30.85,30.85,30.82,30.83,50900.0,22.4436,22.4436,22.4218,22.4291,50900.0
2007-09-04 12:55:00,30.83,30.83,30.79,30.8,43900.0,22.4291,22.4291,22.4,22.4072,43900.0
2007-09-04 13:00:00,30.8,30.82,30.79,30.82,36300.0,22.4072,22.4218,22.4,22.4218,36300.0
2007-09-04 13:05:00,30.82,30.83,30.81,30.83,20600.0,22.4218,22.4291,22.4145,22.4291,20600.0
2007-09-04 13:10:00,30.83,30.89,30.81,30.87,103000.0,22.4291,22.4727,22.4145,22.4582,103000.0
2007-09-04 13:15:00,30.87,30.91,30.84,30.89,152400.0,22.4582,22.4873,22.4363,22.4727,152400.0
2007-09-04 13:20:00,30.89,30.91,30.85,30.87,79200.0,22.4727,22.4873,22.4436,22.4582,79200.0
2007-09-04 13:25:00,30.86,30.91,30.85,30.89,72300.0,22.4509,22.4873,22.4436,22.4727,72300.0
2007-09-04 13:30:00,30.89,30.89,30.86,30.86,43000.0,22.4727,22.4727,22.4509,22.4509,43000.0
2007-09-04 13:35:00,30.85,30.87,30.83,30.84,79100.0,22.4436,22.4582,22.4291,22.4363,79100.0
2007-09-04 13:40:00,30.85,30.85,30.8,30.81,57700.0,22.4436,22.4436,22.4072,22.4145,57700.0
2007-09-04 13:45:00,30.81,30.89,30.81,30.85,102900.0,22.4145,22.4727,22.4145,22.4436,102900.0
2007-09-04 13:50:00,30.84,30.87,30.81,30.83,69000.0,22.4363,22.4582,22.4145,22.4291,69000.0
2007-09-04 13:55:00,30.82,30.89,30.82,30.84,192300.0,22.4218,22.4727,22.4218,22.4363,192300.0
2007-09-04 14:00:00,30.85,30.9,30.82,30.84,141800.0,22.4436,22.48,22.4218,22.4363,141800.0
2007-09-04 14:05:00,30.84,30.89,30.83,30.85,87200.0,22.4363,22.4727,22.4291,22.4436,87200.0
2007-09-04 14:10:00,30.85,30.88,30.84,30.87,75200.0,22.4436,22.4654,22.4363,22.4582,75200.0
2007-09-04 14:15:00,30.87,30.9,30.86,30.89,69400.0,22.4582,22.48,22.4509,22.4727,69400.0
2007-09-04 14:20:00,30.9,30.92,30.87,30.89,77300.0,22.48,22.4945,22.4582,22.4727,77300.0
2007-09-04 14:25:00,30.89,30.91,30.85,30.86,83700.0,22.4727,22.4873,22.4436,22.4509,83700.0
2007-09-04 14:30:00,30.86,30.95,30.86,30.9,113500.0,22.4509,22.5164,22.4509,22.48,113500.0
2007-09-04 14:35:00,30.91,30.95,30.86,30.87,190400.0,22.4873,22.5164,22.4509,22.4582,190400.0
2007-09-04 14:40:00,30.86,30.89,30.85,30.89,76800.0,22.4509,22.4727,22.4436,22.4727,76800.0
2007-09-04 14:45:00,30.88,30.89,30.83,30.85,183000.0,22.4654,22.4727,22.4291,22.4436,183000.0
2007-09-04 14:50:00,30.85,30.91,30.84,30.9,106200.0,22.4436,22.4873,22.4363,22.48,106200.0
2007-09-04 14:55:00,30.9,30.92,30.88,30.92,78000.0,22.48,22.4945,22.4654,22.4945,78000.0
2007-09-04 15:00:00,30.91,30.94,30.9,30.93,76200.0,22.4873,22.5091,22.48,22.5018,76200.0
2007-09-04 15:05:00,30.94,30.99,30.93,30.99,111300.0,22.5091,22.5455,22.5018,22.5455,111300.0
2007-09-04 15:10:00,30.98,31.03,30.98,30.99,148300.0,22.5382,22.5746,22.5382,22.5455,148300.0
2007-09-04 15:15:00,30.99,31.01,30.97,30.97,97500.0,22.5455,22.56,22.5309,22.5309,97500.0
2007-09-04 15:20:00,30.97,30.99,30.96,30.96,152300.0,22.5309,22.5455,22.5236,22.5236,152300.0
2007-09-04 15:25:00,30.96,30.99,30.96,30.99,93400.0,22.5236,22.5455,22.5236,22.5455,93400.0
2007-09-04 15:30:00,31.0,31.0,30.97,30.98,116000.0,22.5527,22.5527,22.5309,22.5382,116000.0
2007-09-04 15:35:00,30.97,30.98,30.94,30.94,90300.0,22.5309,22.5382,22.5091,22.5091,90300.0
2007-09-04 15:40:00,30.94,30.95,30.84,30.85,174500.0,22.5091,22.5164,22.4363,22.4436,174500.0
2007-09-04 15:45:00,30.85,30.85,30.8,30.8,228200.0,22.4436,22.4436,22.4072,22.4072,228200.0
2007-09-04 15:50:00,30.8,30.83,30.75,30.78,211200.0,22.4072,22.4291,22.3709,22.3927,211200.0
2007-09-04 15:55:00,30.78,30.89,30.75,30.81,371900.0,22.3927,22.4727,22.3709,22.4145,371900.0
2007-09-05 09:30:00,30.52,30.74,30.41,30.48,205700.0,22.2035,22.3636,22.1235,22.1744,205700.0
2007-09-05 09:35:00,30.49,30.54,30.43,30.48,138900.0,22.1817,22.2181,22.1381,22.1744,138900.0
2007-09-05 09:40:00,30.47,30.54,30.33,30.42,189200.0,22.1672,22.2181,22.0653,22.1308,189200.0
2007-09-05 09:45:00,30.43,30.48,30.39,30.42,267600.0,22.1381,22.1744,22.109,22.1308,267600.0
2007-09-05 09:50:00,30.42,30.46,30.37,30.42,168300.0,22.1308,22.1599,22.0944,22.1308,168300.0
2007-09-05 09:55:00,30.42,30.43,30.26,30.27,207900.0,22.1308,22.1381,22.0144,22.0217,207900.0
2007-09-05 10:00:00,30.28,30.29,30.03,30.09,432300.0,22.0289,22.0362,21.8471,21.8907,432300.0
2007-09-05 10:05:00,30.09,30.22,30.04,30.17,272700.0,21.8907,21.9853,21.8543,21.9489,272700.0
2007-09-05 10:10:00,30.16,30.28,30.1,30.14,135400.0,21.9416,22.0289,21.898,21.9271,135400.0
2007-09-05 10:15:00,30.14,30.17,30.04,30.1,150100.0,21.9271,21.9489,21.8543,21.898,150100.0
2007-09-05 10:20:00,30.09,30.17,30.05,30.05,146300.0,21.8907,21.9489,21.8616,21.8616,146300.0
2007-09-05 10:25:00,30.05,30.12,30.05,30.09,110700.0,21.8616,21.9125,21.8616,21.8907,110700.0
2007-09-05 10:30:00,30.09,30.14,30.07,30.13,74800.0,21.8907,21.9271,21.8762,21.9198,74800.0
2007-09-05 10:35:00,30.13,30.25,30.11,30.23,157100.0,21.9198,22.0071,21.9053,21.9926,157100.0
2007-09-05 10:40:00,30.23,30.28,30.17,30.27,140700.0,21.9926,22.0289,21.9489,22.0217,140700.0
2007-09-05 10:45:00,30.24,30.27,30.12,30.13,97500.0,21.9998,22.0217,21.9125,21.9198,97500.0
2007-09-05 10:50:00,30.13,30.23,30.11,30.16,106900.0,21.9198,21.9926,21.9053,21.9416,106900.0
2007-09-05 10:55:00,30.16,30.16,30.11,30.11,87600.0,21.9416,21.9416,21.9053,21.9053,87600.0
2007-09-05 11:00:00,30.11,30.15,30.04,30.04,121400.0,21.9053,21.9344,21.8543,21.8543,121400.0
2007-09-05 11:05:00,30.04,30.05,29.97,29.99,162700.0,21.8543,21.8616,21.8034,21.818,162700.0
2007-09-05 11:10:00,29.99,30.03,29.96,29.98,116500.0,21.818,21.8471,21.7961,21.8107,116500.0
2007-09-05 11:15:00,29.98,30.02,29.94,30.01,56400.0,21.8107,21.8398,21.7816,21.8325,56400.0
2007-09-05 11:20:00,30.01,30.04,29.95,29.95,75700.0,21.8325,21.8543,21.7889,21.7889,75700.0
2007-09-05 11:25:00,29.95,29.96,29.91,29.93,89800.0,21.7889,21.7961,21.7598,21.7743,89800.0
2007-09-05 11:30:00,29.93,29.94,29.89,29.91,73100.0,21.7743,21.7816,21.7452,21.7598,73100.0
2007-09-05 11:35:00,29.91,29.94,29.88,29.91,121200.0,21.7598,21.7816,21.7379,21.7598,121200.0
2007-09-05 11:40:00,29.91,29.96,29.9,29.92,131300.0,21.7598,21.7961,21.7525,21.767,131300.0
2007-09-05 11:45:00,29.92,29.92,29.85,29.9,155200.0,21.767,21.767,21.7161,21.7525,155200.0
2007-09-05 11:50:00,29.9,29.91,29.85,29.89,168100.0,21.7525,21.7598,21.7161,21.7452,168100.0
2007-09-05 11:55:00,29.89,30.06,29.88,29.99,158900.0,21.7452,21.8689,21.7379,21.818,158900.0
2007-09-05 12:00:00,30.0,30.11,29.99,30.1,68000.0,21.8252,21.9053,21.818,21.898,68000.0
2007-09-05 12:05:00,30.1,30.1,30.06,30.1,69800.0,21.898,21.898,21.8689,21.898,69800.0
2007-09-05 12:10:00,30.1,30.19,30.1,30.18,104300.0,21.898,21.9635,21.898,21.9562,104300.0
2007-09-05 12:15:00,30.18,30.2,30.15,30.19,76200.0,21.9562,21.9707,21.9344,21.9635,76200.0
2007-09-05 12:20:00,30.2,30.23,30.19,30.22,83300.0,21.9707,21.9926,21.9635,21.9853,83300.0
2007-09-05 12:25:00,30.22,30.29,30.18,30.25,146100.0,21.9853,22.0362,21.9562,22.0071,146100.0
2007-09-05 12:30:00,30.25,30.26,30.16,30.2,130400.0,22.0071,22.0144,21.9416,21.9707,130400.0
2007-09-05 12:35:00,30.21,30.24,30.2,30.2,51600.0,21.978,21.9998,21.9707,21.9707,51600.0
2007-09-05 12:40:00,30.21,30.21,30.14,30.15,56000.0,21.978,21.978,21.9271,21.9344,56000.0
2007-09-05 12:45:00,30.15,30.18,30.12,30.17,63600.0,21.9344,21.9562,21.9125,21.9489,63600.0
2007-09-05 12:50:00,30.18,30.18,30.14,30.17,40500.0,21.9562,21.9562,21.9271,21.9489,40500.0
2007-09-05 12:55:00,30.16,30.25,30.16,30.25,35700.0,21.9416,22.0071,21.9416,22.0071,35700.0
2007-09-05 13:00:00,30.25,30.32,30.2,30.31,194700.0,22.0071,22.058,21.9707,22.0508,194700.0
2007-09-05 13:05:00,30.3,30.32,30.27,30.29,51000.0,22.0435,22.058,22.0217,22.0362,51000.0
2007-09-05 13:10:00,30.29,30.34,30.27,30.28,56700.0,22.0362,22.0726,22.0217,22.0289,56700.0
2007-09-05 13:15:00,30.29,30.38,30.28,30.35,76900.0,22.0362,22.1017,22.0289,22.0799,76900.0
2007-09-05 13:20:00,30.35,30.36,30.25,30.27,88800.0,22.0799,22.0871,22.0071,22.0217,88800.0
2007-09-05 13:25:00,30.27,30.29,30.19,30.19,74700.0,22.0217,22.0362,21.9635,21.9635,74700.0
2007-09-05 13:30:00,30.19,30.2,30.1,30.14,104000.0,21.9635,21.9707,21.898,21.9271,104000.0
2007-09-05 13:35:00,30.14,30.19,30.1,30.18,64800.0,21.9271,21.9635,21.898,21.9562,64800.0
2007-09-05 13:40:00,30.19,30.22,30.15,30.15,56500.0,21.9635,21.9853,21.9344,21.9344,56500.0
2007-09-05 13:45:00,30.15,30.25,30.15,30.2,84900.0,21.9344,22.0071,21.9344,21.9707,84900.0
2007-09-05 13:50:00,30.2,30.21,30.17,30.17,23500.0,21.9707,21.978,21.9489,21.9489,23500.0
2007-09-05 13:55:00,30.17,30.19,30.16,30.18,32500.0,21.9489,21.9635,21.9416,21.9562,32500.0
2007-09-05 14:00:00,30.18,30.25,30.07,30.07,131900.0,21.9562,22.0071,21.8762,21.8762,131900.0
2007-09-05 14:05:00,30.08,30.14,30.05,30.12,103600.0,21.8834,21.9271,21.8616,21.9125,103600.0
2007-09-05 14:10:00,30.13,30.14,30.07,30.08,79500.0,21.9198,21.9271,21.8762,21.8834,79500.0
2007-09-05 14:15:00,30.09,30.15,30.06,30.07,80800.0,21.8907,21.9344,21.8689,21.8762,80800.0
2007-09-05 14:20:00,30.07,30.07,30.0,30.01,72900.0,21.8762,21.8762,21.8252,21.8325,72900.0
2007-09-05 14:25:00,30.01,30.03,29.99,30.02,62100.0,21.8325,21.8471,21.818,21.8398,62100.0
2007-09-05 14:30:00,30.02,30.1,30.02,30.1,90400.0,21.8398,21.898,21.8398,21.898,90400.0
2007-09-05 14:35:00,30.1,30.2,30.08,30.2,72900.0,21.898,21.9707,21.8834,21.9707,72900.0
2007-09-05 14:40:00,30.19,30.2,30.11,30.15,78600.0,21.9635,21.9707,21.9053,21.9344,78600.0
2007-09-05 14:45:00,30.15,30.15,30.07,30.12,91900.0,21.9344,21.9344,21.8762,21.9125,91900.0
2007-09-05 14:50:00,30.12,30.14,30.05,30.13,75400.0,21.9125,21.9271,21.8616,21.9198,75400.0
2007-09-05 14:55:00,30.12,30.19,30.1,30.18,77300.0,21.9125,21.9635,21.898,21.9562,77300.0
2007-09-05 15:00:00,30.18,30.19,30.12,30.15,95900.0,21.9562,21.9635,21.9125,21.9344,95900.0
2007-09-05 15:05:00,30.15,30.2,30.12,30.2,93100.0,21.9344,21.9707,21.9125,21.9707,93100.0
2007-09-05 15:10:00,30.19,30.2,30.15,30.19,47200.0,21.9635,21.9707,21.9344,21.9635,47200.0
2007-09-05 15:15:00,30.19,30.2,30.15,30.18,79600.0,21.9635,21.9707,21.9344,21.9562,79600.0
2007-09-05 15:20:00,30.19,30.2,30.13,30.2,140900.0,21.9635,21.9707,21.9198,21.9707,140900.0
2007-09-05 15:25:00,30.19,30.19,30.15,30.16,98600.0,21.9635,21.9635,21.9344,21.9416,98600.0
2007-09-05 15:30:00,30.17,30.19,30.12,30.16,186800.0,21.9489,21.9635,21.9125,21.9416,186800.0
2007-09-05 15:35:00,30.16,30.17,30.1,30.15,126500.0,21.9416,21.9489,21.898,21.9344,126500.0
2007-09-05 15:40:00,30.15,30.24,30.15,30.19,256000.0,21.9344,21.9998,21.9344,21.9635,256000.0
2007-09-05 15:45:00,30.19,30.28,30.18,30.26,232600.0,21.9635,22.0289,21.9562,22.0144,232600.0
2007-09-05 15:50:00,30.26,30.27,30.18,30.2,152200.0,22.0144,22.0217,21.9562,21.9707,152200.0
2007-09-05 15:55:00,30.2,30.2,30.11,30.13,302800.0,21.9707,21.9707,21.9053,21.9198,302800.0
2007-09-06 09:30:00,30.18,30.49,30.18,30.41,146500.0,21.9562,22.1817,21.9562,22.1235,146500.0
2007-09-06 09:35:00,30.39,30.42,30.25,30.25,95400.0,22.109,22.1308,22.0071,22.0071,95400.0
2007-09-06 09:40:00,30.25,30.25,30.11,30.12,124700.0,22.0071,22.0071,21.9053,21.9125,124700.0
2007-09-06 09:45:00,30.11,30.17,30.06,30.12,145900.0,21.9053,21.9489,21.8689,21.9125,145900.0
2007-09-06 09:50:00,30.12,30.18,30.02,30.05,198000.0,21.9125,21.9562,21.8398,21.8616,198000.0
2007-09-06 09:55:00,30.04,30.29,30.02,30.17,195500.0,21.8543,22.0362,21.8398,21.9489,195500.0
2007-09-06 10:00:00,30.16,30.21,29.97,29.99,125000.0,21.9416,21.978,21.8034,21.818,125000.0
2007-09-06 10:05:00,29.99,29.99,29.91,29.94,99900.0,21.818,21.818,21.7598,21.7816,99900.0
2007-09-06 10:10:00,29.94,30.09,29.93,30.05,119600.0,21.7816,21.8907,21.7743,21.8616,119600.0
2007-09-06 10:15:00,30.05,30.09,30.02,30.09,111700.0,21.8616,21.8907,21.8398,21.8907,111700.0
2007-09-06 10:20:00,30.09,30.16,30.08,30.13,85400.0,21.8907,21.9416,21.8834,21.9198,85400.0
2007-09-06 10:25:00,30.14,30.28,30.14,30.19,90600.0,21.9271,22.0289,21.9271,21.9635,90600.0
2007-09-06 10:30:00,30.19,30.26,30.15,30.26,100200.0,21.9635,22.0144,21.9344,22.0144,100200.0
2007-09-06 10:35:00,30.26,30.33,30.21,30.26,110500.0,22.0144,22.0653,21.978,22.0144,110500.0
2007-09-06 10:40:00,30.27,30.42,30.27,30.38,68700.0,22.0217,22.1308,22.0217,22.1017,68700.0
2007-09-06 10:45:00,30.37,30.39,30.28,30.29,70900.0,22.0944,22.109,22.0289,22.0362,70900.0
2007-09-06 10:50:00,30.29,30.45,30.26,30.39,112200.0,22.0362,22.1526,22.0144,22.109,112200.0
2007-09-06 10:55:00,30.38,30.39,30.3,30.31,46700.0,22.1017,22.109,22.0435,22.0508,46700.0
2007-09-06 11:00:00,30.31,30.33,30.27,30.27,39800.0,22.0508,22.0653,22.0217,22.0217,39800.0
2007-09-06 11:05:00,30.28,30.28,30.17,30.19,61700.0,22.0289,22.0289,21.9489,21.9635,61700.0
2007-09-06 11:10:00,30.19,30.2,30.15,30.17,60500.0,21.9635,21.9707,21.9344,21.9489,60500.0
2007-09-06 11:15:00,30.17,30.21,30.15,30.2,62700.0,21.9489,21.978,21.9344,21.9707,62700.0
2007-09-06 11:20:00,30.21,30.28,30.21,30.27,79900.0,21.978,22.0289,21.978,22.0217,79900.0
2007-09-06 11:25:00,30.27,30.31,30.24,30.26,47100.0,22.0217,22.0508,21.9998,22.0144,47100.0
2007-09-06 11:30:00,30.26,30.34,30.23,30.25,94400.0,22.0144,22.0726,21.9926,22.0071,94400.0
2007-09-06 11:35:00,30.26,30.29,30.25,30.25,71600.0,22.0144,22.0362,22.0071,22.0071,71600.0
2007-09-06 11:40:00,30.25,30.27,30.22,30.24,66700.0,22.0071,22.0217,21.9853,21.9998,66700.0
2007-09-06 11:45:00,30.24,30.3,30.22,30.23,61400.0,21.9998,22.0435,21.9853,21.9926,61400.0
2007-09-06 11:50:00,30.23,30.27,30.16,30.22,84400.0,21.9926,22.0217,21.9416,21.9853,84400.0
2007-09-06 11:55:00,30.21,30.27,30.18,30.19,58800.0,21.978,22.0217,21.9562,21.9635,58800.0
2007-09-06 12:00:00,30.19,30.19,30.15,30.15,78400.0,21.9635,21.9635,21.9344,21.9344,78400.0
2007-09-06 12:05:00,30.15,30.16,30.11,30.15,98400.0,21.9344,21.9416,21.9053,21.9344,98400.0
2007-09-06 12:10:00,30.15,30.25,30.13,30.25,60500.0,21.9344,22.0071,21.9198,22.0071,60500.0
2007-09-06 12:15:00,30.24,30.3,30.22,30.26,125200.0,21.9998,22.0435,21.9853,22.0144,125200.0
2007-09-06 12:20:00,30.24,30.26,30.22,30.23,35400.0,21.9998,22.0144,21.9853,21.9926,35400.0
2007-09-06 12:25:00,30.24,30.24,30.15,30.2,63400.0,21.9998,21.9998,21.9344,21.9707,63400.0
2007-09-06 12:30:00,30.2,30.21,30.15,30.16,141800.0,21.9707,21.978,21.9344,21.9416,141800.0
2007-09-06 12:35:00,30.16,30.24,30.15,30.23,121500.0,21.9416,21.9998,21.9344,21.9926,121500.0
2007-09-06 12:40:00,30.22,30.23,30.18,30.19,137900.0,21.9853,21.9926,21.9562,21.9635,137900.0
2007-09-06 12:45:00,30.19,30.21,30.13,30.2,126200.0,21.9635,21.978,21.9198,21.9707,126200.0
2007-09-06 12:50:00,30.2,30.26,30.19,30.2,94700.0,21.9707,22.0144,21.9635,21.9707,94700.0
2007-09-06 12:55:00,30.21,30.28,30.19,30.25,47900.0,21.978,22.0289,21.9635,22.0071,47900.0
2007-09-06 13:00:00,30.25,30.29,30.22,30.24,133800.0,22.0071,22.0362,21.9853,21.9998,133800.0
2007-09-06 13:05:00,30.25,30.25,30.18,30.18,30600.0,22.0071,22.0071,21.9562,21.9562,30600.0
2007-09-06 13:10:00,30.18,30.2,30.12,30.2,123600.0,21.9562,21.9707,21.9125,21.9707,123600.0
2007-09-06 13:15:00,30.19,30.27,30.16,30.25,57500.0,21.9635,22.0217,21.9416,22.0071,57500.0
2007-09-06 13:20:00,30.26,30.29,30.22,30.29,43700.0,22.0144,22.0362,21.9853,22.0362,43700.0
2007-09-06 13:25:00,30.29,30.3,30.23,30.23,47300.0,22.0362,22.0435,21.9926,21.9926,47300.0
2007-09-06 13:30:00,30.23,30.23,30.19,30.23,60700.0,21.9926,21.9926,21.9635,21.9926,60700.0
2007-09-06 13:35:00,30.23,30.27,30.19,30.19,64400.0,21.9926,22.0217,21.9635,21.9635,64400.0
2007-09-06 13:40:00,30.19,30.24,30.18,30.23,59200.0,21.9635,21.9998,21.9562,21.9926,59200.0
2007-09-06 13:45:00,30.22,30.25,30.18,30.21,75500.0,21.9853,22.0071,21.9562,21.978,75500.0
2007-09-06 13:50:00,30.2,30.25,30.18,30.24,49600.0,21.9707,22.0071,21.9562,21.9998,49600.0
2007-09-06 13:55:00,30.25,30.31,30.22,30.26,150100.0,22.0071,22.0508,21.9853,22.0144,150100.0
2007-09-06 14:00:00,30.26,30.27,30.2,30.22,61400.0,22.0144,22.0217,21.9707,21.9853,61400.0
2007-09-06 14:05:00,30.21,30.26,30.2,30.22,58500.0,21.978,22.0144,21.9707,21.9853,58500.0
2007-09-06 14:10:00,30.21,30.27,30.21,30.26,82400.0,21.978,22.0217,21.978,22.0144,82400.0
2007-09-06 14:15:00,30.27,30.34,30.26,30.31,55700.0,22.0217,22.0726,22.0144,22.0508,55700.0
2007-09-06 14:20:00,30.31,30.33,30.25,30.33,56000.0,22.0508,22.0653,22.0071,22.0653,56000.0
2007-09-06 14:25:00,30.33,30.34,30.28,30.29,63800.0,22.0653,22.0726,22.0289,22.0362,63800.0
2007-09-06 14:30:00,30.29,30.32,30.27,30.3,100700.0,22.0362,22.058,22.0217,22.0435,100700.0
2007-09-06 14:35:00,30.31,30.39,30.3,30.39,88300.0,22.0508,22.109,22.0435,22.109,88300.0
2007-09-06 14:40:00,30.38,30.38,30.33,30.35,64500.0,22.1017,22.1017,22.0653,22.0799,64500.0
2007-09-06 14:45:00,30.35,30.37,30.3,30.31,56000.0,22.0799,22.0944,22.0435,22.0508,56000.0
2007-09-06 14:50:00,30.32,30.32,30.28,30.29,61300.0,22.058,22.058,22.0289,22.0362,61300.0
2007-09-06 14:55:00,30.29,30.36,30.28,30.35,50000.0,22.0362,22.0871,22.0289,22.0799,50000.0
2007-09-06 15:00:00,30.36,30.38,30.35,30.38,70600.0,22.0871,22.1017,22.0799,22.1017,70600.0
2007-09-06 15:05:00,30.38,30.43,30.35,30.38,145600.0,22.1017,22.1381,22.0799,22.1017,145600.0
2007-09-06 15:10:00,30.38,30.39,30.33,30.36,121000.0,22.1017,22.109,22.0653,22.0871,121000.0
2007-09-06 15:15:00,30.36,30.38,30.3,30.31,95900.0,22.0871,22.1017,22.0435,22.0508,95900.0
2007-09-06 15:20:00,30.32,30.35,30.29,30.33,148700.0,22.058,22.0799,22.0362,22.0653,148700.0
2007-09-06 15:25:00,30.33,30.34,30.3,30.34,142300.0,22.0653,22.0726,22.0435,22.0726,142300.0
2007-09-06 15:30:00,30.34,30.37,30.33,30.37,142800.0,22.0726,22.0944,22.0653,22.0944,142800.0
2007-09-06 15:35:00,30.36,30.38,30.31,30.31,191100.0,22.0871,22.1017,22.0508,22.0508,191100.0
2007-09-06 15:40:00,30.31,30.32,30.2,30.24,279600.0,22.0508,22.058,21.9707,21.9998,279600.0
2007-09-06 15:45:00,30.24,30.25,30.18,30.2,187900.0,21.9998,22.0071,21.9562,21.9707,187900.0
2007-09-06 15:50:00,30.2,30.24,30.19,30.22,116500.0,21.9707,21.9998,21.9635,21.9853,116500.0
2007-09-06 15:55:00,30.22,30.22,30.16,30.21,253600.0,21.9853,21.9853,21.9416,21.978,253600.0
2007-09-07 09:30:00,29.42,30.07,28.6,29.55,238900.0,21.4033,21.8762,20.8067,21.4978,238900.0
2007-09-07 09:35:00,29.55,29.67,29.46,29.54,274200.0,21.4978,21.5851,21.4324,21.4906,274200.0
2007-09-07 09:40:00,29.54,29.54,29.26,29.42,373100.0,21.4906,21.4906,21.2869,21.4033,373100.0
2007-09-07 09:45:00,29.42,29.45,29.3,29.34,283700.0,21.4033,21.4251,21.316,21.3451,283700.0
2007-09-07 09:50:00,29.35,29.41,29.31,29.35,216000.0,21.3523,21.396,21.3232,21.3523,216000.0
2007-09-07 09:55:00,29.36,29.36,29.26,29.27,259200.0,21.3596,21.3596,21.2869,21.2941,259200.0
2007-09-07 10:00:00,29.28,29.35,29.26,29.33,141900.0,21.3014,21.3523,21.2869,21.3378,141900.0
2007-09-07 10:05:00,29.34,29.58,29.34,29.52,296200.0,21.3451,21.5197,21.3451,21.476,296200.0
2007-09-07 10:10:00,29.52,29.57,29.43,29.5,214100.0,21.476,21.5124,21.4105,21.4615,214100.0
2007-09-07 10:15:00,29.49,29.6,29.4,29.59,200100.0,21.4542,21.5342,21.3887,21.5269,200100.0
2007-09-07 10:20:00,29.58,29.62,29.56,29.59,152700.0,21.5197,21.5488,21.5051,21.5269,152700.0
2007-09-07 10:25:00,29.58,29.67,29.58,29.61,71600.0,21.5197,21.5851,21.5197,21.5415,71600.0
2007-09-07 10:30:00,29.6,29.61,29.53,29.54,114700.0,21.5342,21.5415,21.4833,21.4906,114700.0
2007-09-07 10:35:00,29.54,29.59,29.46,29.58,101200.0,21.4906,21.5269,21.4324,21.5197,101200.0
2007-09-07 10:40:00,29.6,29.64,29.56,29.63,101400.0,21.5342,21.5633,21.5051,21.556,101400.0
2007-09-07 10:45:00,29.63,29.65,29.5,29.51,128200.0,21.556,21.5706,21.4615,21.4687,128200.0
2007-09-07 10:50:00,29.51,29.52,29.4,29.43,181200.0,21.4687,21.476,21.3887,21.4105,181200.0
2007-09-07 10:55:00,29.44,29.47,29.4,29.45,84100.0,21.4178,21.4396,21.3887,21.4251,84100.0
2007-09-07 11:00:00,29.45,29.62,29.45,29.62,96500.0,21.4251,21.5488,21.4251,21.5488,96500.0
2007-09-07 11:05:00,29.62,29.65,29.58,29.63,114000.0,21.5488,21.5706,21.5197,21.556,114000.0
2007-09-07 11:10:00,29.62,29.62,29.49,29.51,82300.0,21.5488,21.5488,21.4542,21.4687,82300.0
2007-09-07 11:15:00,29.5,29.54,29.48,29.52,78400.0,21.4615,21.4906,21.4469,21.476,78400.0
2007-09-07 11:20:00,29.52,29.53,29.45,29.46,83600.0,21.476,21.4833,21.4251,21.4324,83600.0
2007-09-07 11:25:00,29.47,29.51,29.38,29.4,124400.0,21.4396,21.4687,21.3742,21.3887,124400.0
2007-09-07 11:30:00,29.39,29.41,29.35,29.38,115800.0,21.3814,21.396,21.3523,21.3742,115800.0
2007-09-07 11:35:00,29.38,29.49,29.38,29.47,101700.0,21.3742,21.4542,21.3742,21.4396,101700.0
2007-09-07 11:40:00,29.47,29.55,29.45,29.54,70600.0,21.4396,21.4978,21.4251,21.4906,70600.0
2007-09-07 11:45:00,29.54,29.7,29.52,29.68,236500.0,21.4906,21.607,21.476,21.5924,236500.0
2007-09-07 11:50:00,29.68,29.69,29.62,29.63,83100.0,21.5924,21.5997,21.5488,21.556,83100.0
2007-09-07 11:55:00,29.64,29.69,29.61,29.68,56600.0,21.5633,21.5997,21.5415,21.5924,56600.0
2007-09-07 12:00:00,29.68,29.73,29.56,29.57,155400.0,21.5924,21.6288,21.5051,21.5124,155400.0
2007-09-07 12:05:00,29.58,29.58,29.49,29.56,108200.0,21.5197,21.5197,21.4542,21.5051,108200.0
2007-09-07 12:10:00,29.56,29.62,29.51,29.52,94600.0,21.5051,21.5488,21.4687,21.476,94600.0
2007-09-07 12:15:00,29.53,29.56,29.47,29.48,80700.0,21.4833,21.5051,21.4396,21.4469,80700.0
2007-09-07 12:20:00,29.48,29.53,29.47,29.52,121800.0,21.4469,21.4833,21.4396,21.476,121800.0
2007-09-07 12:25:00,29.52,29.55,29.45,29.47,67600.0,21.476,21.4978,21.4251,21.4396,67600.0
2007-09-07 12:30:00,29.48,29.56,29.48,29.52,63800.0,21.4469,21.5051,21.4469,21.476,63800.0
2007-09-07 12:35:00,29.52,29.56,29.51,29.52,72400.0,21.476,21.5051,21.4687,21.476,72400.0
2007-09-07 12:40:00,29.52,29.57,29.51,29.53,98600.0,21.476,21.5124,21.4687,21.4833,98600.0
2007-09-07 12:45:00,29.53,29.54,29.47,29.49,78800.0,21.4833,21.4906,21.4396,21.4542,78800.0
2007-09-07 12:50:00,29.5,29.51,29.47,29.48,55200.0,21.4615,21.4687,21.4396,21.4469,55200.0
2007-09-07 12:55:00,29.48,29.52,29.45,29.51,49500.0,21.4469,21.476,21.4251,21.4687,49500.0
2007-09-07 13:00:00,29.51,29.54,29.49,29.52,38000.0,21.4687,21.4906,21.4542,21.476,38000.0
2007-09-07 13:05:00,29.53,29.63,29.5,29.61,64700.0,21.4833,21.556,21.4615,21.5415,64700.0
2007-09-07 13:10:00,29.61,29.63,29.59,29.62,83300.0,21.5415,21.556,21.5269,21.5488,83300.0
2007-09-07 13:15:00,29.62,29.63,29.59,29.62,53400.0,21.5488,21.556,21.5269,21.5488,53400.0
2007-09-07 13:20:00,29.61,29.63,29.54,29.54,74400.0,21.5415,21.556,21.4906,21.4906,74400.0
2007-09-07 13:25:00,29.54,29.56,29.48,29.55,94500.0,21.4906,21.5051,21.4469,21.4978,94500.0
2007-09-07 13:30:00,29.55,29.58,29.52,29.54,72500.0,21.4978,21.5197,21.476,21.4906,72500.0
2007-09-07 13:35:00,29.54,29.55,29.49,29.49,98200.0,21.4906,21.4978,21.4542,21.4542,98200.0
2007-09-07 13:40:00,29.5,29.51,29.48,29.5,90700.0,21.4615,21.4687,21.4469,21.4615,90700.0
2007-09-07 13:45:00,29.5,29.55,29.49,29.55,68100.0,21.4615,21.4978,21.4542,21.4978,68100.0
2007-09-07 13:50:00,29.54,29.55,29.51,29.51,46600.0,21.4906,21.4978,21.4687,21.4687,46600.0
2007-09-07 13:55:00,29.51,29.54,29.47,29.48,65000.0,21.4687,21.4906,21.4396,21.4469,65000.0
2007-09-07 14:00:00,29.49,29.49,29.4,29.42,134200.0,21.4542,21.4542,21.3887,21.4033,134200.0
2007-09-07 14:05:00,29.42,29.47,29.42,29.44,58400.0,21.4033,21.4396,21.4033,21.4178,58400.0
2007-09-07 14:10:00,29.44,29.5,29.41,29.5,81700.0,21.4178,21.4615,21.396,21.4615,81700.0
2007-09-07 14:15:00,29.5,29.51,29.43,29.44,89300.0,21.4615,21.4687,21.4105,21.4178,89300.0
2007-09-07 14:20:00,29.44,29.44,29.4,29.43,122100.0,21.4178,21.4178,21.3887,21.4105,122100.0
2007-09-07 14:25:00,29.43,29.44,29.4,29.44,80900.0,21.4105,21.4178,21.3887,21.4178,80900.0
2007-09-07 14:30:00,29.44,29.46,29.41,29.43,93000.0,21.4178,21.4324,21.396,21.4105,93000.0
2007-09-07 14:35:00,29.43,29.44,29.4,29.42,51800.0,21.4105,21.4178,21.3887,21.4033,51800.0
2007-09-07 14:40:00,29.42,29.44,29.41,29.42,59700.0,21.4033,21.4178,21.396,21.4033,59700.0
2007-09-07 14:45:00,29.42,29.43,29.37,29.4,123200.0,21.4033,21.4105,21.3669,21.3887,123200.0
2007-09-07 14:50:00,29.41,29.41,29.37,29.37,55800.0,21.396,21.396,21.3669,21.3669,55800.0
2007-09-07 14:55:00,29.37,29.38,29.34,29.36,131500.0,21.3669,21.3742,21.3451,21.3596,131500.0
2007-09-07 15:00:00,29.35,29.43,29.34,29.42,70400.0,21.3523,21.4105,21.3451,21.4033,70400.0
2007-09-07 15:05:00,29.42,29.45,29.41,29.44,86600.0,21.4033,21.4251,21.396,21.4178,86600.0
2007-09-07 15:10:00,29.43,29.49,29.42,29.48,120200.0,21.4105,21.4542,21.4033,21.4469,120200.0
2007-09-07 15:15:00,29.48,29.49,29.44,29.47,108200.0,21.4469,21.4542,21.4178,21.4396,108200.0
2007-09-07 15:20:00,29.47,29.5,29.38,29.38,265100.0,21.4396,21.4615,21.3742,21.3742,265100.0
2007-09-07 15:25:00,29.38,29.4,29.33,29.36,210800.0,21.3742,21.3887,21.3378,21.3596,210800.0
2007-09-07 15:30:00,29.36,29.44,29.35,29.42,207900.0,21.3596,21.4178,21.3523,21.4033,207900.0
2007-09-07 15:35:00,29.43,29.47,29.42,29.44,131600.0,21.4105,21.4396,21.4033,21.4178,131600.0
2007-09-07 15:40:00,29.43,29.49,29.39,29.47,181100.0,21.4105,21.4542,21.3814,21.4396,181100.0
2007-09-07 15:45:00,29.47,29.48,29.41,29.43,170300.0,21.4396,21.4469,21.396,21.4105,170300.0
2007-09-07 15:50:00,29.44,29.48,29.41,29.47,222400.0,21.4178,21.4469,21.396,21.4396,222400.0
2007-09-07 15:55:00,29.46,29.5,29.4,29.42,364800.0,21.4324,21.4615,21.3887,21.4033,364800.0
2007-09-10 09:30:00,29.39,29.52,29.36,29.45,281900.0,21.3814,21.476,21.3596,21.4251,281900.0
2007-09-10 09:35:00,29.42,29.48,29.35,29.37,140000.0,21.4033,21.4469,21.3523,21.3669,140000.0
2007-09-10 09:40:00,29.37,29.37,29.26,29.33,134600.0,21.3669,21.3669,21.2869,21.3378,134600.0
2007-09-10 09:45:00,29.33,29.36,29.27,29.3,95700.0,21.3378,21.3596,21.2941,21.316,95700.0
2007-09-10 09:50:00,29.3,29.3,29.22,29.29,83000.0,21.316,21.316,21.2578,21.3087,83000.0
2007-09-10 09:55:00,29.28,29.32,29.19,29.22,112400.0,21.3014,21.3305,21.2359,21.2578,112400.0
2007-09-10 10:00:00,29.23,29.27,29.21,29.23,90200.0,21.265,21.2941,21.2505,21.265,90200.0
2007-09-10 10:05:00,29.23,29.3,29.22,29.27,92700.0,21.265,21.316,21.2578,21.2941,92700.0
2007-09-10 10:10:00,29.28,29.37,29.26,29.35,107100.0,21.3014,21.3669,21.2869,21.3523,107100.0
2007-09-10 10:15:00,29.35,29.44,29.35,29.39,159900.0,21.3523,21.4178,21.3523,21.3814,159900.0
2007-09-10 10:20:00,29.39,29.44,29.36,29.44,100300.0,21.3814,21.4178,21.3596,21.4178,100300.0
2007-09-10 10:25:00,29.44,29.45,29.38,29.43,120600.0,21.4178,21.4251,21.3742,21.4105,120600.0
2007-09-10 10:30:00,29.42,29.44,29.36,29.38,156000.0,21.4033,21.4178,21.3596,21.3742,156000.0
2007-09-10 10:35:00,29.37,29.39,29.35,29.35,142900.0,21.3669,21.3814,21.3523,21.3523,142900.0
2007-09-10 10:40:00,29.35,29.37,29.3,29.33,123600.0,21.3523,21.3669,21.316,21.3378,123600.0
2007-09-10 10:45:00,29.33,29.41,29.29,29.35,180700.0,21.3378,21.396,21.3087,21.3523,180700.0
2007-09-10 10:50:00,29.35,29.42,29.33,29.41,163600.0,21.3523,21.4033,21.3378,21.396,163600.0
2007-09-10 10:55:00,29.4,29.43,29.37,29.39,382800.0,21.3887,21.4105,21.3669,21.3814,382800.0
2007-09-10 11:00:00,29.38,29.44,29.33,29.36,142400.0,21.3742,21.4178,21.3378,21.3596,142400.0
2007-09-10 11:05:00,29.36,29.38,29.32,29.33,149100.0,21.3596,21.3742,21.3305,21.3378,149100.0
2007-09-10 11:10:00,29.32,29.35,29.24,29.26,154700.0,21.3305,21.3523,21.2723,21.2869,154700.0
2007-09-10 11:15:00,29.26,29.27,29.23,29.24,171400.0,21.2869,21.2941,21.265,21.2723,171400.0
2007-09-10 11:20:00,29.24,29.37,29.24,29.37,108200.0,21.2723,21.3669,21.2723,21.3669,108200.0
2007-09-10 11:25:00,29.37,29.37,29.34,29.34,60800.0,21.3669,21.3669,21.3451,21.3451,60800.0
2007-09-10 11:30:00,29.34,29.41,29.31,29.35,84400.0,21.3451,21.396,21.3232,21.3523,84400.0
2007-09-10 11:35:00,29.35,29.44,29.33,29.41,136600.0,21.3523,21.4178,21.3378,21.396,136600.0
2007-09-10 11:40:00,29.42,29.5,29.41,29.47,128200.0,21.4033,21.4615,21.396,21.4396,128200.0
2007-09-10 11:45:00,29.48,29.5,29.42,29.45,181800.0,21.4469,21.4615,21.4033,21.4251,181800.0
2007-09-10 11:50:00,29.44,29.51,29.43,29.49,122500.0,21.4178,21.4687,21.4105,21.4542,122500.0
2007-09-10 11:55:00,29.48,29.5,29.47,29.49,64400.0,21.4469,21.4615,21.4396,21.4542,64400.0
2007-09-10 12:00:00,29.49,29.51,29.46,29.5,142700.0,21.4542,21.4687,21.4324,21.4615,142700.0
2007-09-10 12:05:00,29.5,29.51,29.45,29.45,66400.0,21.4615,21.4687,21.4251,21.4251,66400.0
2007-09-10 12:10:00,29.45,29.47,29.43,29.45,101000.0,21.4251,21.4396,21.4105,21.4251,101000.0
2007-09-10 12:15:00,29.45,29.45,29.4,29.44,80200.0,21.4251,21.4251,21.3887,21.4178,80200.0
2007-09-10 12:20:00,29.44,29.56,29.43,29.56,66900.0,21.4178,21.5051,21.4105,21.5051,66900.0
2007-09-10 12:25:00,29.56,29.61,29.55,29.59,114800.0,21.5051,21.5415,21.4978,21.5269,114800.0
2007-09-10 12:30:00,29.59,29.69,29.59,29.69,211100.0,21.5269,21.5997,21.5269,21.5997,211100.0
2007-09-10 12:35:00,29.68,29.79,29.64,29.66,216200.0,21.5924,21.6724,21.5633,21.5779,216200.0
2007-09-10 12:40:00,29.66,29.68,29.64,29.67,112900.0,21.5779,21.5924,21.5633,21.5851,112900.0
2007-09-10 12:45:00,29.67,29.73,29.64,29.72,202000.0,21.5851,21.6288,21.5633,21.6215,202000.0
2007-09-10 12:50:00,29.71,29.73,29.66,29.66,142600.0,21.6142,21.6288,21.5779,21.5779,142600.0
2007-09-10 12:55:00,29.65,29.67,29.65,29.67,99300.0,21.5706,21.5851,21.5706,21.5851,99300.0
2007-09-10 13:00:00,29.66,29.71,29.65,29.65,263800.0,21.5779,21.6142,21.5706,21.5706,263800.0
2007-09-10 13:05:00,29.65,29.69,29.65,29.68,89000.0,21.5706,21.5997,21.5706,21.5924,89000.0
2007-09-10 13:10:00,29.68,29.69,29.65,29.67,93600.0,21.5924,21.5997,21.5706,21.5851,93600.0
2007-09-10 13:15:00,29.68,29.72,29.68,29.71,87300.0,21.5924,21.6215,21.5924,21.6142,87300.0
2007-09-10 13:20:00,29.72,29.75,29.7,29.7,111600.0,21.6215,21.6433,21.607,21.607,111600.0
2007-09-10 13:25:00,29.69,29.73,29.68,29.72,61500.0,21.5997,21.6288,21.5924,21.6215,61500.0
2007-09-10 13:30:00,29.73,29.78,29.69,29.78,106500.0,21.6288,21.6652,21.5997,21.6652,106500.0
2007-09-10 13:35:00,29.78,29.79,29.73,29.74,91600.0,21.6652,21.6724,21.6288,21.6361,91600.0
2007-09-10 13:40:00,29.74,29.76,29.72,29.72,59500.0,21.6361,21.6506,21.6215,21.6215,59500.0
2007-09-10 13:45:00,29.72,29.73,29.7,29.72,71500.0,21.6215,21.6288,21.607,21.6215,71500.0
2007-09-10 13:50:00,29.72,29.74,29.7,29.72,101800.0,21.6215,21.6361,21.607,21.6215,101800.0
2007-09-10 13:55:00,29.71,29.75,29.7,29.74,129600.0,21.6142,21.6433,21.607,21.6361,129600.0
2007-09-10 14:00:00,29.74,29.78,29.71,29.73,182100.0,21.6361,21.6652,21.6142,21.6288,182100.0
2007-09-10 14:05:00,29.73,29.78,29.69,29.76,203400.0,21.6288,21.6652,21.5997,21.6506,203400.0
2007-09-10 14:10:00,29.75,29.79,29.74,29.78,87000.0,21.6433,21.6724,21.6361,21.6652,87000.0
2007-09-10 14:15:00,29.79,29.8,29.74,29.75,115400.0,21.6724,21.6797,21.6361,21.6433,115400.0
2007-09-10 14:20:00,29.75,29.8,29.73,29.79,74100.0,21.6433,21.6797,21.6288,21.6724,74100.0
2007-09-10 14:25:00,29.79,29.86,29.77,29.86,117000.0,21.6724,21.7234,21.6579,21.7234,117000.0
2007-09-10 14:30:00,29.86,29.9,29.81,29.89,176300.0,21.7234,21.7525,21.687,21.7452,176300.0
2007-09-10 14:35:00,29.89,29.93,29.87,29.92,120800.0,21.7452,21.7743,21.7306,21.767,120800.0
2007-09-10 14:40:00,29.92,29.93,29.85,29.89,66400.0,21.767,21.7743,21.7161,21.7452,66400.0
2007-09-10 14:45:00,29.88,29.93,29.88,29.9,117900.0,21.7379,21.7743,21.7379,21.7525,117900.0
2007-09-10 14:50:00,29.91,29.93,29.86,29.89,143900.0,21.7598,21.7743,21.7234,21.7452,143900.0
2007-09-10 14:55:00,29.9,29.99,29.88,29.97,148000.0,21.7525,21.818,21.7379,21.8034,148000.0
2007-09-10 15:00:00,29.97,29.98,29.92,29.92,192600.0,21.8034,21.8107,21.767,21.767,192600.0
2007-09-10 15:05:00,29.92,30.0,29.9,29.98,211400.0,21.767,21.8252,21.7525,21.8107,211400.0
2007-09-10 15:10:00,29.99,29.99,29.95,29.97,114300.0,21.818,21.818,21.7889,21.8034,114300.0
2007-09-10 15:15:00,29.97,30.0,29.95,29.98,160500.0,21.8034,21.8252,21.7889,21.8107,160500.0
2007-09-10 15:20:00,29.99,30.12,29.99,30.1,228100.0,21.818,21.9125,21.818,21.898,228100.0
2007-09-10 15:25:00,30.11,30.12,30.02,30.02,122100.0,21.9053,21.9125,21.8398,21.8398,122100.0
2007-09-10 15:30:00,30.02,30.07,29.99,30.01,311200.0,21.8398,21.8762,21.818,21.8325,311200.0
2007-09-10 15:35:00,30.01,30.03,29.98,29.99,383500.0,21.8325,21.8471,21.8107,21.818,383500.0
2007-09-10 15:40:00,29.98,29.99,29.87,29.9,415700.0,21.8107,21.818,21.7306,21.7525,415700.0
2007-09-10 15:45:00,29.89,29.9,29.83,29.88,256500.0,21.7452,21.7525,21.7015,21.7379,256500.0
2007-09-10 15:50:00,29.88,29.89,29.74,29.74,364500.0,21.7379,21.7452,21.6361,21.6361,364500.0
2007-09-10 15:55:00,29.74,29.76,29.69,29.69,412200.0,21.6361,21.6506,21.5997,21.5997,412200.0
2007-09-11 09:30:00,29.8,30.0,29.8,29.9,93300.0,21.6797,21.8252,21.6797,21.7525,93300.0
2007-09-11 09:35:00,29.9,30.1,29.87,29.96,143500.0,21.7525,21.898,21.7306,21.7961,143500.0
2007-09-11 09:40:00,29.96,30.1,29.94,30.08,124300.0,21.7961,21.898,21.7816,21.8834,124300.0
2007-09-11 09:45:00,30.08,30.1,30.03,30.06,97900.0,21.8834,21.898,21.8471,21.8689,97900.0
2007-09-11 09:50:00,30.06,30.11,30.03,30.05,108000.0,21.8689,21.9053,21.8471,21.8616,108000.0
2007-09-11 09:55:00,30.04,30.08,30.03,30.07,112400.0,21.8543,21.8834,21.8471,21.8762,112400.0
2007-09-11 10:00:00,30.07,30.1,30.04,30.05,120600.0,21.8762,21.898,21.8543,21.8616,120600.0
2007-09-11 10:05:00,30.05,30.1,30.01,30.04,96200.0,21.8616,21.898,21.8325,21.8543,96200.0
2007-09-11 10:10:00,30.03,30.03,29.96,30.0,98300.0,21.8471,21.8471,21.7961,21.8252,98300.0
2007-09-11 10:15:00,30.0,30.02,29.95,29.95,94700.0,21.8252,21.8398,21.7889,21.7889,94700.0
2007-09-11 10:20:00,29.95,29.98,29.91,29.93,198000.0,21.7889,21.8107,21.7598,21.7743,198000.0
2007-09-11 10:25:00,29.92,30.01,29.92,29.98,163600.0,21.767,21.8325,21.767,21.8107,163600.0
2007-09-11 10:30:00,29.98,30.01,29.92,29.92,94100.0,21.8107,21.8325,21.767,21.767,94100.0
2007-09-11 10:35:00,29.92,29.96,29.91,29.95,166300.0,21.767,21.7961,21.7598,21.7889,166300.0
2007-09-11 10:40:00,29.94,29.98,29.91,29.97,149400.0,21.7816,21.8107,21.7598,21.8034,149400.0
2007-09-11 10:45:00,29.97,29.97,29.95,29.96,91500.0,21.8034,21.8034,21.7889,21.7961,91500.0
2007-09-11 10:50:00,29.97,29.98,29.94,29.95,53800.0,21.8034,21.8107,21.7816,21.7889,53800.0
2007-09-11 10:55:00,29.95,29.96,29.93,29.94,53900.0,21.7889,21.7961,21.7743,21.7816,53900.0
2007-09-11 11:00:00,29.93,29.94,29.9,29.93,110100.0,21.7743,21.7816,21.7525,21.7743,110100.0
2007-09-11 11:05:00,29.92,29.97,29.89,29.91,211800.0,21.767,21.8034,21.7452,21.7598,211800.0
2007-09-11 11:10:00,29.91,29.93,29.88,29.92,85600.0,21.7598,21.7743,21.7379,21.767,85600.0
2007-09-11 11:15:00,29.92,29.94,29.89,29.93,83500.0,21.767,21.7816,21.7452,21.7743,83500.0
2007-09-11 11:20:00,29.94,30.01,29.93,29.95,109100.0,21.7816,21.8325,21.7743,21.7889,109100.0
2007-09-11 11:25:00,29.95,29.99,29.93,29.96,75000.0,21.7889,21.818,21.7743,21.7961,75000.0
2007-09-11 11:30:00,29.96,29.99,29.9,29.9,143600.0,21.7961,21.818,21.7525,21.7525,143600.0
2007-09-11 11:35:00,29.9,29.92,29.83,29.86,147900.0,21.7525,21.767,21.7015,21.7234,147900.0
2007-09-11 11:40:00,29.86,29.93,29.86,29.87,119000.0,21.7234,21.7743,21.7234,21.7306,119000.0
2007-09-11 11:45:00,29.87,29.9,29.85,29.86,170600.0,21.7306,21.7525,21.7161,21.7234,170600.0
2007-09-11 11:50:00,29.87,29.88,29.84,29.87,87900.0,21.7306,21.7379,21.7088,21.7306,87900.0
2007-09-11 11:55:00,29.88,29.89,29.86,29.89,172000.0,21.7379,21.7452,21.7234,21.7452,172000.0
2007-09-11 12:00:00,29.88,29.89,29.85,29.86,62500.0,21.7379,21.7452,21.7161,21.7234,62500.0
2007-09-11 12:05:00,29.86,29.88,29.84,29.87,82300.0,21.7234,21.7379,21.7088,21.7306,82300.0
2007-09-11 12:10:00,29.88,29.91,29.87,29.87,109200.0,21.7379,21.7598,21.7306,21.7306,109200.0
2007-09-11 12:15:00,29.87,29.9,29.87,29.89,64100.0,21.7306,21.7525,21.7306,21.7452,64100.0
2007-09-11 12:20:00,29.89,29.9,29.88,29.89,87600.0,21.7452,21.7525,21.7379,21.7452,87600.0
2007-09-11 12:25:00,29.88,29.9,29.88,29.89,41800.0,21.7379,21.7525,21.7379,21.7452,41800.0
2007-09-11 12:30:00,29.89,29.9,29.86,29.9,96100.0,21.7452,21.7525,21.7234,21.7525,96100.0
2007-09-11 12:35:00,29.9,29.97,29.89,29.95,153500.0,21.7525,21.8034,21.7452,21.7889,153500.0
2007-09-11 12:40:00,29.96,29.97,29.93,29.94,99500.0,21.7961,21.8034,21.7743,21.7816,99500.0
2007-09-11 12:45:00,29.93,29.97,29.93,29.94,41600.0,21.7743,21.8034,21.7743,21.7816,41600.0
2007-09-11 12:50:00,29.95,29.95,29.92,29.92,36100.0,21.7889,21.7889,21.767,21.767,36100.0
2007-09-11 12:55:00,29.93,29.95,29.91,29.91,62100.0,21.7743,21.7889,21.7598,21.7598,62100.0
2007-09-11 13:00:00,29.92,29.94,29.84,29.88,253100.0,21.767,21.7816,21.7088,21.7379,253100.0
2007-09-11 13:05:00,29.89,29.89,29.83,29.83,116800.0,21.7452,21.7452,21.7015,21.7015,116800.0
2007-09-11 13:10:00,29.83,29.84,29.72,29.73,155200.0,21.7015,21.7088,21.6215,21.6288,155200.0
2007-09-11 13:15:00,29.73,29.78,29.71,29.74,141300.0,21.6288,21.6652,21.6142,21.6361,141300.0
2007-09-11 13:20:00,29.74,29.78,29.74,29.77,60500.0,21.6361,21.6652,21.6361,21.6579,60500.0
2007-09-11 13:25:00,29.77,29.85,29.76,29.85,55400.0,21.6579,21.7161,21.6506,21.7161,55400.0
2007-09-11 13:30:00,29.85,29.89,29.82,29.88,151700.0,21.7161,21.7452,21.6943,21.7379,151700.0
2007-09-11 13:35:00,29.87,29.89,29.83,29.85,85800.0,21.7306,21.7452,21.7015,21.7161,85800.0
2007-09-11 13:40:00,29.85,29.87,29.83,29.85,89300.0,21.7161,21.7306,21.7015,21.7161,89300.0
2007-09-11 13:45:00,29.85,29.88,29.83,29.84,115800.0,21.7161,21.7379,21.7015,21.7088,115800.0
2007-09-11 13:50:00,29.84,29.88,29.83,29.84,93900.0,21.7088,21.7379,21.7015,21.7088,93900.0
2007-09-11 13:55:00,29.83,29.86,29.83,29.85,54800.0,21.7015,21.7234,21.7015,21.7161,54800.0
2007-09-11 14:00:00,29.85,29.9,29.84,29.89,79700.0,21.7161,21.7525,21.7088,21.7452,79700.0
2007-09-11 14:05:00,29.89,29.94,29.87,29.94,103100.0,21.7452,21.7816,21.7306,21.7816,103100.0
2007-09-11 14:10:00,29.94,30.01,29.93,29.99,235400.0,21.7816,21.8325,21.7743,21.818,235400.0
2007-09-11 14:15:00,29.99,30.05,29.99,30.05,156700.0,21.818,21.8616,21.818,21.8616,156700.0
2007-09-11 14:20:00,30.04,30.06,30.03,30.05,82700.0,21.8543,21.8689,21.8471,21.8616,82700.0
2007-09-11 14:25:00,30.05,30.07,30.04,30.04,143400.0,21.8616,21.8762,21.8543,21.8543,143400.0
2007-09-11 14:30:00,30.05,30.05,29.96,29.97,153000.0,21.8616,21.8616,21.7961,21.8034,153000.0
2007-09-11 14:35:00,29.96,29.97,29.9,29.91,110200.0,21.7961,21.8034,21.7525,21.7598,110200.0
2007-09-11 14:40:00,29.91,29.92,29.88,29.89,83100.0,21.7598,21.767,21.7379,21.7452,83100.0
2007-09-11 14:45:00,29.89,29.93,29.88,29.91,107700.0,21.7452,21.7743,21.7379,21.7598,107700.0
2007-09-11 14:50:00,29.91,29.91,29.86,29.89,156800.0,21.7598,21.7598,21.7234,21.7452,156800.0
2007-09-11 14:55:00,29.89,29.93,29.87,29.93,73900.0,21.7452,21.7743,21.7306,21.7743,73900.0
2007-09-11 15:00:00,29.92,29.94,29.88,29.91,75100.0,21.767,21.7816,21.7379,21.7598,75100.0
2007-09-11 15:05:00,29.92,29.96,29.91,29.94,47200.0,21.767,21.7961,21.7598,21.7816,47200.0
2007-09-11 15:10:00,29.95,29.99,29.94,29.97,43600.0,21.7889,21.818,21.7816,21.8034,43600.0
2007-09-11 15:15:00,29.97,30.07,29.97,30.06,153800.0,21.8034,21.8762,21.8034,21.8689,153800.0
2007-09-11 15:20:00,30.05,30.09,30.03,30.06,186300.0,21.8616,21.8907,21.8471,21.8689,186300.0
2007-09-11 15:25:00,30.05,30.06,30.01,30.03,87100.0,21.8616,21.8689,21.8325,21.8471,87100.0
2007-09-11 15:30:00,30.03,30.06,30.01,30.02,55100.0,21.8471,21.8689,21.8325,21.8398,55100.0
2007-09-11 15:35:00,30.01,30.04,29.93,30.03,203200.0,21.8325,21.8543,21.7743,21.8471,203200.0
2007-09-11 15:40:00,30.04,30.05,29.96,29.96,165400.0,21.8543,21.8616,21.7961,21.7961,165400.0
2007-09-11 15:45:00,29.96,30.01,29.95,29.95,197800.0,21.7961,21.8325,21.7889,21.7889,197800.0
2007-09-11 15:50:00,29.95,30.05,29.94,30.03,118600.0,21.7889,21.8616,21.7816,21.8471,118600.0
2007-09-11 15:55:00,30.03,30.08,29.99,30.08,235700.0,21.8471,21.8834,21.818,21.8834,235700.0
2007-09-12 09:30:00,30.0,30.04,29.75,30.01,89100.0,21.8252,21.8543,21.6433,21.8325,89100.0
2007-09-12 09:35:00,30.01,30.01,29.84,29.85,63500.0,21.8325,21.8325,21.7088,21.7161,63500.0
2007-09-12 09:40:00,29.87,29.87,29.81,29.82,77500.0,21.7306,21.7306,21.687,21.6943,77500.0
2007-09-12 09:45:00,29.83,30.0,29.8,29.98,130100.0,21.7015,21.8252,21.6797,21.8107,130100.0
2007-09-12 09:50:00,29.98,30.12,29.92,29.97,151400.0,21.8107,21.9125,21.767,21.8034,151400.0
2007-09-12 09:55:00,29.96,30.01,29.9,29.94,165500.0,21.7961,21.8325,21.7525,21.7816,165500.0
2007-09-12 10:00:00,29.94,29.95,29.82,29.84,123300.0,21.7816,21.7889,21.6943,21.7088,123300.0
2007-09-12 10:05:00,29.84,29.91,29.81,29.86,92600.0,21.7088,21.7598,21.687,21.7234,92600.0
2007-09-12 10:10:00,29.86,29.9,29.86,29.86,55800.0,21.7234,21.7525,21.7234,21.7234,55800.0
2007-09-12 10:15:00,29.87,29.88,29.79,29.81,90800.0,21.7306,21.7379,21.6724,21.687,90800.0
2007-09-12 10:20:00,29.81,29.83,29.75,29.76,102400.0,21.687,21.7015,21.6433,21.6506,102400.0
2007-09-12 10:25:00,29.76,29.88,29.75,29.85,80000.0,21.6506,21.7379,21.6433,21.7161,80000.0
2007-09-12 10:30:00,29.85,29.85,29.77,29.8,154300.0,21.7161,21.7161,21.6579,21.6797,154300.0
2007-09-12 10:35:00,29.81,29.88,29.78,29.88,103100.0,21.687,21.7379,21.6652,21.7379,103100.0
2007-09-12 10:40:00,29.87,29.88,29.8,29.83,69100.0,21.7306,21.7379,21.6797,21.7015,69100.0
2007-09-12 10:45:00,29.83,29.91,29.77,29.78,189600.0,21.7015,21.7598,21.6579,21.6652,189600.0
2007-09-12 10:50:00,29.79,29.8,29.73,29.74,157000.0,21.6724,21.6797,21.6288,21.6361,157000.0
2007-09-12 10:55:00,29.74,29.75,29.71,29.71,107700.0,21.6361,21.6433,21.6142,21.6142,107700.0
2007-09-12 11:00:00,29.72,29.74,29.7,29.71,104600.0,21.6215,21.6361,21.607,21.6142,104600.0
2007-09-12 11:05:00,29.72,29.77,29.71,29.74,89100.0,21.6215,21.6579,21.6142,21.6361,89100.0
2007-09-12 11:10:00,29.75,29.8,29.73,29.76,105500.0,21.6433,21.6797,21.6288,21.6506,105500.0
2007-09-12 11:15:00,29.77,29.91,29.77,29.88,158000.0,21.6579,21.7598,21.6579,21.7379,158000.0
2007-09-12 11:20:00,29.88,29.95,29.85,29.92,180700.0,21.7379,21.7889,21.7161,21.767,180700.0
2007-09-12 11:25:00,29.91,29.94,29.89,29.9,109600.0,21.7598,21.7816,21.7452,21.7525,109600.0
2007-09-12 11:30:00,29.9,29.94,29.9,29.91,54500.0,21.7525,21.7816,21.7525,21.7598,54500.0
2007-09-12 11:35:00,29.92,29.94,29.9,29.94,85200.0,21.767,21.7816,21.7525,21.7816,85200.0
2007-09-12 11:40:00,29.93,29.94,29.89,29.93,137300.0,21.7743,21.7816,21.7452,21.7743,137300.0
2007-09-12 11:45:00,29.92,29.96,29.91,29.92,94800.0,21.767,21.7961,21.7598,21.767,94800.0
2007-09-12 11:50:00,29.92,29.97,29.88,29.93,127500.0,21.767,21.8034,21.7379,21.7743,127500.0
2007-09-12 11:55:00,29.93,29.97,29.9,29.92,93300.0,21.7743,21.8034,21.7525,21.767,93300.0
2007-09-12 12:00:00,29.92,29.94,29.9,29.91,65400.0,21.767,21.7816,21.7525,21.7598,65400.0
2007-09-12 12:05:00,29.91,29.93,29.87,29.88,125600.0,21.7598,21.7743,21.7306,21.7379,125600.0
2007-09-12 12:10:00,29.88,29.91,29.85,29.87,73900.0,21.7379,21.7598,21.7161,21.7306,73900.0
2007-09-12 12:15:00,29.87,29.87,29.85,29.85,34700.0,21.7306,21.7306,21.7161,21.7161,34700.0
2007-09-12 12:20:00,29.85,29.85,29.8,29.83,101500.0,21.7161,21.7161,21.6797,21.7015,101500.0
2007-09-12 12:25:00,29.82,29.84,29.8,29.81,61700.0,21.6943,21.7088,21.6797,21.687,61700.0
2007-09-12 12:30:00,29.81,29.87,29.8,29.83,49600.0,21.687,21.7306,21.6797,21.7015,49600.0
2007-09-12 12:35:00,29.84,29.88,29.83,29.86,51300.0,21.7088,21.7379,21.7015,21.7234,51300.0
2007-09-12 12:40:00,29.86,29.86,29.8,29.84,87500.0,21.7234,21.7234,21.6797,21.7088,87500.0
2007-09-12 12:45:00,29.85,29.91,29.85,29.9,36100.0,21.7161,21.7598,21.7161,21.7525,36100.0
2007-09-12 12:50:00,29.88,29.89,29.85,29.85,46300.0,21.7379,21.7452,21.7161,21.7161,46300.0
2007-09-12 12:55:00,29.85,29.89,29.85,29.89,54900.0,21.7161,21.7452,21.7161,21.7452,54900.0
2007-09-12 13:00:00,29.89,29.9,29.85,29.85,87900.0,21.7452,21.7525,21.7161,21.7161,87900.0
2007-09-12 13:05:00,29.85,29.86,29.8,29.83,78700.0,21.7161,21.7234,21.6797,21.7015,78700.0
2007-09-12 13:10:00,29.82,29.85,29.81,29.84,46600.0,21.6943,21.7161,21.687,21.7088,46600.0
2007-09-12 13:15:00,29.85,29.86,29.82,29.84,52200.0,21.7161,21.7234,21.6943,21.7088,52200.0
2007-09-12 13:20:00,29.85,29.88,29.84,29.86,50500.0,21.7161,21.7379,21.7088,21.7234,50500.0
2007-09-12 13:25:00,29.86,29.87,29.85,29.87,28800.0,21.7234,21.7306,21.7161,21.7306,28800.0
2007-09-12 13:30:00,29.86,29.86,29.84,29.85,26400.0,21.7234,21.7234,21.7088,21.7161,26400.0
2007-09-12 13:35:00,29.85,29.86,29.8,29.83,104500.0,21.7161,21.7234,21.6797,21.7015,104500.0
2007-09-12 13:40:00,29.83,29.87,29.82,29.83,53100.0,21.7015,21.7306,21.6943,21.7015,53100.0
2007-09-12 13:45:00,29.83,29.86,29.83,29.86,44300.0,21.7015,21.7234,21.7015,21.7234,44300.0
2007-09-12 13:50:00,29.86,29.9,29.85,29.88,50500.0,21.7234,21.7525,21.7161,21.7379,50500.0
2007-09-12 13:55:00,29.88,29.9,29.85,29.88,53200.0,21.7379,21.7525,21.7161,21.7379,53200.0
2007-09-12 14:00:00,29.88,29.9,29.86,29.87,32900.0,21.7379,21.7525,21.7234,21.7306,32900.0
2007-09-12 14:05:00,29.87,29.92,29.85,29.92,55200.0,21.7306,21.767,21.7161,21.767,55200.0
2007-09-12 14:10:00,29.92,29.97,29.92,29.94,86000.0,21.767,21.8034,21.767,21.7816,86000.0
2007-09-12 14:15:00,29.94,29.95,29.91,29.91,42900.0,21.7816,21.7889,21.7598,21.7598,42900.0
2007-09-12 14:20:00,29.91,29.93,29.87,29.87,75500.0,21.7598,21.7743,21.7306,21.7306,75500.0
2007-09-12 14:25:00,29.88,29.89,29.8,29.82,131900.0,21.7379,21.7452,21.6797,21.6943,131900.0
2007-09-12 14:30:00,29.82,29.85,29.81,29.81,42500.0,21.6943,21.7161,21.687,21.687,42500.0
2007-09-12 14:35:00,29.82,29.84,29.77,29.77,89400.0,21.6943,21.7088,21.6579,21.6579,89400.0
2007-09-12 14:40:00,29.78,29.83,29.78,29.81,44000.0,21.6652,21.7015,21.6652,21.687,44000.0
2007-09-12 14:45:00,29.82,29.85,29.8,29.83,68600.0,21.6943,21.7161,21.6797,21.7015,68600.0
2007-09-12 14:50:00,29.83,29.85,29.82,29.83,34300.0,21.7015,21.7161,21.6943,21.7015,34300.0
2007-09-12 14:55:00,29.83,29.89,29.82,29.88,51700.0,21.7015,21.7452,21.6943,21.7379,51700.0
2007-09-12 15:00:00,29.89,29.9,29.86,29.88,87300.0,21.7452,21.7525,21.7234,21.7379,87300.0
2007-09-12 15:05:00,29.87,29.89,29.83,29.84,41300.0,21.7306,21.7452,21.7015,21.7088,41300.0
2007-09-12 15:10:00,29.84,29.88,29.84,29.84,55600.0,21.7088,21.7379,21.7088,21.7088,55600.0
2007-09-12 15:15:00,29.84,29.84,29.8,29.83,51300.0,21.7088,21.7088,21.6797,21.7015,51300.0
2007-09-12 15:20:00,29.83,29.86,29.82,29.86,123800.0,21.7015,21.7234,21.6943,21.7234,123800.0
2007-09-12 15:25:00,29.86,29.87,29.81,29.82,75200.0,21.7234,21.7306,21.687,21.6943,75200.0
2007-09-12 15:30:00,29.81,29.82,29.77,29.78,79100.0,21.687,21.6943,21.6579,21.6652,79100.0
2007-09-12 15:35:00,29.79,29.79,29.7,29.75,196600.0,21.6724,21.6724,21.607,21.6433,196600.0
2007-09-12 15:40:00,29.75,29.83,29.75,29.82,131400.0,21.6433,21.7015,21.6433,21.6943,131400.0
2007-09-12 15:45:00,29.82,29.86,29.77,29.78,133700.0,21.6943,21.7234,21.6579,21.6652,133700.0
2007-09-12 15:50:00,29.79,29.81,29.71,29.72,204300.0,21.6724,21.687,21.6142,21.6215,204300.0
2007-09-12 15:55:00,29.72,29.79,29.7,29.79,237700.0,21.6215,21.6724,21.607,21.6724,237700.0
2007-09-13 09:30:00,29.98,30.07,29.9,30.02,122000.0,21.8107,21.8762,21.7525,21.8398,122000.0
2007-09-13 09:35:00,30.02,30.05,29.92,29.99,88800.0,21.8398,21.8616,21.767,21.818,88800.0
2007-09-13 09:40:00,30.0,30.04,29.9,29.93,82900.0,21.8252,21.8543,21.7525,21.7743,82900.0
2007-09-13 09:45:00,29.93,29.94,29.8,29.83,118500.0,21.7743,21.7816,21.6797,21.7015,118500.0
2007-09-13 09:50:00,29.83,29.95,29.82,29.94,71800.0,21.7015,21.7889,21.6943,21.7816,71800.0
2007-09-13 09:55:00,29.94,30.02,29.93,29.97,89700.0,21.7816,21.8398,21.7743,21.8034,89700.0
2007-09-13 10:00:00,29.98,30.0,29.91,29.91,37200.0,21.8107,21.8252,21.7598,21.7598,37200.0
2007-09-13 10:05:00,29.91,29.98,29.9,29.94,149900.0,21.7598,21.8107,21.7525,21.7816,149900.0
2007-09-13 10:10:00,29.94,30.03,29.92,30.02,66400.0,21.7816,21.8471,21.767,21.8398,66400.0
2007-09-13 10:15:00,30.02,30.07,30.02,30.07,80000.0,21.8398,21.8762,21.8398,21.8762,80000.0
2007-09-13 10:20:00,30.07,30.2,30.04,30.16,136900.0,21.8762,21.9707,21.8543,21.9416,136900.0
2007-09-13 10:25:00,30.16,30.2,30.15,30.17,127300.0,21.9416,21.9707,21.9344,21.9489,127300.0
2007-09-13 10:30:00,30.18,30.26,30.15,30.25,84700.0,21.9562,22.0144,21.9344,22.0071,84700.0
2007-09-13 10:35:00,30.25,30.34,30.22,30.27,120400.0,22.0071,22.0726,21.9853,22.0217,120400.0
2007-09-13 10:40:00,30.27,30.32,30.26,30.31,94500.0,22.0217,22.058,22.0144,22.0508,94500.0
2007-09-13 10:45:00,30.32,30.37,30.26,30.29,121800.0,22.058,22.0944,22.0144,22.0362,121800.0
2007-09-13 10:50:00,30.29,30.34,30.27,30.3,77700.0,22.0362,22.0726,22.0217,22.0435,77700.0
2007-09-13 10:55:00,30.3,30.36,30.28,30.32,90500.0,22.0435,22.0871,22.0289,22.058,90500.0
2007-09-13 11:00:00,30.32,30.41,30.32,30.37,88500.0,22.058,22.1235,22.058,22.0944,88500.0
2007-09-13 11:05:00,30.36,30.38,30.31,30.33,71300.0,22.0871,22.1017,22.0508,22.0653,71300.0
2007-09-13 11:10:00,30.33,30.38,30.31,30.34,65000.0,22.0653,22.1017,22.0508,22.0726,65000.0
2007-09-13 11:15:00,30.34,30.4,30.34,30.38,63800.0,22.0726,22.1162,22.0726,22.1017,63800.0
2007-09-13 11:20:00,30.38,30.55,30.38,30.51,181900.0,22.1017,22.2254,22.1017,22.1963,181900.0
2007-09-13 11:25:00,30.52,30.61,30.5,30.58,160600.0,22.2035,22.269,22.189,22.2472,160600.0
2007-09-13 11:30:00,30.58,30.66,30.56,30.65,143600.0,22.2472,22.3054,22.2326,22.2981,143600.0
2007-09-13 11:35:00,30.66,30.78,30.65,30.71,314500.0,22.3054,22.3927,22.2981,22.3418,314500.0
2007-09-13 11:40:00,30.72,30.75,30.61,30.61,141100.0,22.349,22.3709,22.269,22.269,141100.0
2007-09-13 11:45:00,30.61,30.69,30.61,30.68,103400.0,22.269,22.3272,22.269,22.3199,103400.0
2007-09-13 11:50:00,30.67,30.78,30.66,30.73,149900.0,22.3127,22.3927,22.3054,22.3563,149900.0
2007-09-13 11:55:00,30.73,30.77,30.72,30.74,65500.0,22.3563,22.3854,22.349,22.3636,65500.0
2007-09-13 12:00:00,30.74,30.75,30.68,30.68,120400.0,22.3636,22.3709,22.3199,22.3199,120400.0
2007-09-13 12:05:00,30.68,30.7,30.64,30.68,71500.0,22.3199,22.3345,22.2908,22.3199,71500.0
2007-09-13 12:10:00,30.68,30.71,30.61,30.68,50800.0,22.3199,22.3418,22.269,22.3199,50800.0
2007-09-13 12:15:00,30.68,30.73,30.68,30.73,61900.0,22.3199,22.3563,22.3199,22.3563,61900.0
2007-09-13 12:20:00,30.73,30.77,30.72,30.76,80600.0,22.3563,22.3854,22.349,22.3781,80600.0
2007-09-13 12:25:00,30.76,30.79,30.71,30.72,74900.0,22.3781,22.4,22.3418,22.349,74900.0
2007-09-13 12:30:00,30.72,30.76,30.69,30.73,72800.0,22.349,22.3781,22.3272,22.3563,72800.0
2007-09-13 12:35:00,30.72,30.8,30.7,30.79,67700.0,22.349,22.4072,22.3345,22.4,67700.0
2007-09-13 12:40:00,30.79,30.81,30.78,30.8,64100.0,22.4,22.4145,22.3927,22.4072,64100.0
2007-09-13 12:45:00,30.8,30.81,30.75,30.76,75800.0,22.4072,22.4145,22.3709,22.3781,75800.0
2007-09-13 12:50:00,30.76,30.79,30.74,30.79,68900.0,22.3781,22.4,22.3636,22.4,68900.0
2007-09-13 12:55:00,30.79,30.93,30.76,30.93,230800.0,22.4,22.5018,22.3781,22.5018,230800.0
2007-09-13 13:00:00,30.93,30.96,30.87,30.92,109300.0,22.5018,22.5236,22.4582,22.4945,109300.0
2007-09-13 13:05:00,30.92,30.99,30.92,30.96,133800.0,22.4945,22.5455,22.4945,22.5236,133800.0
2007-09-13 13:10:00,30.97,30.98,30.93,30.94,117600.0,22.5309,22.5382,22.5018,22.5091,117600.0
2007-09-13 13:15:00,30.95,31.0,30.92,30.92,165800.0,22.5164,22.5527,22.4945,22.4945,165800.0
2007-09-13 13:20:00,30.93,31.03,30.92,30.99,280400.0,22.5018,22.5746,22.4945,22.5455,280400.0
2007-09-13 13:25:00,30.99,31.04,30.95,30.96,100600.0,22.5455,22.5818,22.5164,22.5236,100600.0
2007-09-13 13:30:00,30.96,30.97,30.94,30.97,59800.0,22.5236,22.5309,22.5091,22.5309,59800.0
2007-09-13 13:35:00,30.96,31.0,30.93,30.94,88000.0,22.5236,22.5527,22.5018,22.5091,88000.0
2007-09-13 13:40:00,30.93,30.95,30.89,30.9,79200.0,22.5018,22.5164,22.4727,22.48,79200.0
2007-09-13 13:45:00,30.9,30.9,30.87,30.87,61000.0,22.48,22.48,22.4582,22.4582,61000.0
2007-09-13 13:50:00,30.87,30.88,30.8,30.81,85400.0,22.4582,22.4654,22.4072,22.4145,85400.0
2007-09-13 13:55:00,30.8,30.82,30.68,30.69,153100.0,22.4072,22.4218,22.3199,22.3272,153100.0
2007-09-13 14:00:00,30.7,30.72,30.65,30.69,121200.0,22.3345,22.349,22.2981,22.3272,121200.0
2007-09-13 14:05:00,30.69,30.7,30.61,30.7,99400.0,22.3272,22.3345,22.269,22.3345,99400.0
2007-09-13 14:10:00,30.7,30.71,30.67,30.68,86600.0,22.3345,22.3418,22.3127,22.3199,86600.0
2007-09-13 14:15:00,30.67,30.67,30.63,30.64,56100.0,22.3127,22.3127,22.2836,22.2908,56100.0
2007-09-13 14:20:00,30.64,30.68,30.63,30.66,96600.0,22.2908,22.3199,22.2836,22.3054,96600.0
2007-09-13 14:25:00,30.66,30.67,30.6,30.61,67400.0,22.3054,22.3127,22.2617,22.269,67400.0
2007-09-13 14:30:00,30.61,30.68,30.6,30.66,47900.0,22.269,22.3199,22.2617,22.3054,47900.0
2007-09-13 14:35:00,30.67,30.73,30.66,30.73,81500.0,22.3127,22.3563,22.3054,22.3563,81500.0
2007-09-13 14:40:00,30.73,30.77,30.72,30.77,90100.0,22.3563,22.3854,22.349,22.3854,90100.0
2007-09-13 14:45:00,30.77,30.84,30.66,30.78,83000.0,22.3854,22.4363,22.3054,22.3927,83000.0
2007-09-13 14:50:00,30.78,30.79,30.75,30.78,49600.0,22.3927,22.4,22.3709,22.3927,49600.0
2007-09-13 14:55:00,30.79,30.79,30.7,30.77,71700.0,22.4,22.4,22.3345,22.3854,71700.0
2007-09-13 15:00:00,30.77,30.86,30.76,30.84,88400.0,22.3854,22.4509,22.3781,22.4363,88400.0
2007-09-13 15:05:00,30.84,30.88,30.8,30.81,117400.0,22.4363,22.4654,22.4072,22.4145,117400.0
2007-09-13 15:10:00,30.81,30.86,30.73,30.74,96800.0,22.4145,22.4509,22.3563,22.3636,96800.0
2007-09-13 15:15:00,30.73,30.76,30.7,30.73,72000.0,22.3563,22.3781,22.3345,22.3563,72000.0
2007-09-13 15:20:00,30.72,30.75,30.68,30.74,160300.0,22.349,22.3709,22.3199,22.3636,160300.0
2007-09-13 15:25:00,30.75,30.82,30.73,30.79,135900.0,22.3709,22.4218,22.3563,22.4,135900.0
2007-09-13 15:30:00,30.79,30.81,30.73,30.78,83000.0,22.4,22.4145,22.3563,22.3927,83000.0
2007-09-13 15:35:00,30.78,30.8,30.77,30.79,84700.0,22.3927,22.4072,22.3854,22.4,84700.0
2007-09-13 15:40:00,30.79,30.8,30.7,30.72,124800.0,22.4,22.4072,22.3345,22.349,124800.0
2007-09-13 15:45:00,30.72,30.72,30.58,30.62,152000.0,22.349,22.349,22.2472,22.2763,152000.0
2007-09-13 15:50:00,30.62,30.65,30.57,30.58,196400.0,22.2763,22.2981,22.2399,22.2472,196400.0
2007-09-13 15:55:00,30.58,30.67,30.57,30.65,230500.0,22.2472,22.3127,22.2399,22.2981,230500.0
2007-09-14 09:30:00,30.4,30.4,30.17,30.2,131000.0,22.1162,22.1162,21.9489,21.9707,131000.0
2007-09-14 09:35:00,30.2,30.39,30.19,30.34,106900.0,21.9707,22.109,21.9635,22.0726,106900.0
2007-09-14 09:40:00,30.34,30.38,30.2,30.23,145400.0,22.0726,22.1017,21.9707,21.9926,145400.0
2007-09-14 09:45:00,30.23,30.29,30.19,30.19,95700.0,21.9926,22.0362,21.9635,21.9635,95700.0
2007-09-14 09:50:00,30.2,30.46,30.19,30.42,173500.0,21.9707,22.1599,21.9635,22.1308,173500.0
2007-09-14 09:55:00,30.43,30.61,30.43,30.43,124200.0,22.1381,22.269,22.1381,22.1381,124200.0
2007-09-14 10:00:00,30.44,30.6,30.44,30.57,136600.0,22.1453,22.2617,22.1453,22.2399,136600.0
2007-09-14 10:05:00,30.57,30.6,30.45,30.46,88100.0,22.2399,22.2617,22.1526,22.1599,88100.0
2007-09-14 10:10:00,30.47,30.47,30.31,30.34,100400.0,22.1672,22.1672,22.0508,22.0726,100400.0
2007-09-14 10:15:00,30.34,30.5,30.33,30.41,77700.0,22.0726,22.189,22.0653,22.1235,77700.0
2007-09-14 10:20:00,30.42,30.53,30.39,30.43,160900.0,22.1308,22.2108,22.109,22.1381,160900.0
2007-09-14 10:25:00,30.43,30.43,30.4,30.41,35400.0,22.1381,22.1381,22.1162,22.1235,35400.0
2007-09-14 10:30:00,30.41,30.46,30.41,30.44,41400.0,22.1235,22.1599,22.1235,22.1453,41400.0
2007-09-14 10:35:00,30.44,30.53,30.43,30.49,58200.0,22.1453,22.2108,22.1381,22.1817,58200.0
2007-09-14 10:40:00,30.49,30.5,30.45,30.5,99700.0,22.1817,22.189,22.1526,22.189,99700.0
2007-09-14 10:45:00,30.5,30.58,30.5,30.56,68200.0,22.189,22.2472,22.189,22.2326,68200.0
2007-09-14 10:50:00,30.56,30.56,30.41,30.42,71500.0,22.2326,22.2326,22.1235,22.1308,71500.0
2007-09-14 10:55:00,30.43,30.43,30.36,30.4,76400.0,22.1381,22.1381,22.0871,22.1162,76400.0
2007-09-14 11:00:00,30.39,30.41,30.38,30.41,36500.0,22.109,22.1235,22.1017,22.1235,36500.0
2007-09-14 11:05:00,30.41,30.41,30.34,30.34,63600.0,22.1235,22.1235,22.0726,22.0726,63600.0
2007-09-14 11:10:00,30.34,30.34,30.27,30.3,85900.0,22.0726,22.0726,22.0217,22.0435,85900.0
2007-09-14 11:15:00,30.3,30.33,30.3,30.33,45700.0,22.0435,22.0653,22.0435,22.0653,45700.0
2007-09-14 11:20:00,30.34,30.34,30.28,30.3,80900.0,22.0726,22.0726,22.0289,22.0435,80900.0
2007-09-14 11:25:00,30.3,30.41,30.29,30.41,64600.0,22.0435,22.1235,22.0362,22.1235,64600.0
2007-09-14 11:30:00,30.41,30.41,30.39,30.39,41000.0,22.1235,22.1235,22.109,22.109,41000.0
2007-09-14 11:35:00,30.39,30.52,30.39,30.51,139500.0,22.109,22.2035,22.109,22.1963,139500.0
2007-09-14 11:40:00,30.51,30.61,30.47,30.6,146100.0,22.1963,22.269,22.1672,22.2617,146100.0
2007-09-14 11:45:00,30.6,30.61,30.58,30.6,79400.0,22.2617,22.269,22.2472,22.2617,79400.0
2007-09-14 11:50:00,30.6,30.66,30.6,30.63,68900.0,22.2617,22.3054,22.2617,22.2836,68900.0
2007-09-14 11:55:00,30.63,30.68,30.61,30.61,61300.0,22.2836,22.3199,22.269,22.269,61300.0
2007-09-14 12:00:00,30.61,30.69,30.61,30.61,75900.0,22.269,22.3272,22.269,22.269,75900.0
2007-09-14 12:05:00,30.61,30.64,30.57,30.61,55300.0,22.269,22.2908,22.2399,22.269,55300.0
2007-09-14 12:10:00,30.61,30.61,30.56,30.58,47600.0,22.269,22.269,22.2326,22.2472,47600.0
2007-09-14 12:15:00,30.59,30.59,30.55,30.58,37800.0,22.2545,22.2545,22.2254,22.2472,37800.0
2007-09-14 12:20:00,30.58,30.59,30.58,30.58,20300.0,22.2472,22.2545,22.2472,22.2472,20300.0
2007-09-14 12:25:00,30.58,30.58,30.56,30.56,25700.0,22.2472,22.2472,22.2326,22.2326,25700.0
2007-09-14 12:30:00,30.56,30.57,30.53,30.54,30100.0,22.2326,22.2399,22.2108,22.2181,30100.0
2007-09-14 12:35:00,30.54,30.54,30.53,30.53,16900.0,22.2181,22.2181,22.2108,22.2108,16900.0
2007-09-14 12:40:00,30.54,30.59,30.53,30.57,44700.0,22.2181,22.2545,22.2108,22.2399,44700.0
2007-09-14 12:45:00,30.57,30.58,30.55,30.56,59600.0,22.2399,22.2472,22.2254,22.2326,59600.0
2007-09-14 12:50:00,30.56,30.58,30.55,30.58,32900.0,22.2326,22.2472,22.2254,22.2472,32900.0
2007-09-14 12:55:00,30.59,30.6,30.53,30.53,80100.0,22.2545,22.2617,22.2108,22.2108,80100.0
2007-09-14 13:00:00,30.53,30.56,30.51,30.54,53400.0,22.2108,22.2326,22.1963,22.2181,53400.0
2007-09-14 13:05:00,30.54,30.57,30.51,30.54,79900.0,22.2181,22.2399,22.1963,22.2181,79900.0
2007-09-14 13:10:00,30.55,30.61,30.52,30.59,36300.0,22.2254,22.269,22.2035,22.2545,36300.0
2007-09-14 13:15:00,30.6,30.61,30.58,30.59,32100.0,22.2617,22.269,22.2472,22.2545,32100.0
2007-09-14 13:20:00,30.58,30.63,30.58,30.61,41400.0,22.2472,22.2836,22.2472,22.269,41400.0
2007-09-14 13:25:00,30.61,30.63,30.58,30.61,40300.0,22.269,22.2836,22.2472,22.269,40300.0
2007-09-14 13:30:00,30.61,30.62,30.55,30.59,79300.0,22.269,22.2763,22.2254,22.2545,79300.0
2007-09-14 13:35:00,30.58,30.59,30.55,30.55,44700.0,22.2472,22.2545,22.2254,22.2254,44700.0
2007-09-14 13:40:00,30.56,30.56,30.54,30.56,23400.0,22.2326,22.2326,22.2181,22.2326,23400.0
2007-09-14 13:45:00,30.55,30.59,30.55,30.59,33300.0,22.2254,22.2545,22.2254,22.2545,33300.0
2007-09-14 13:50:00,30.6,30.64,30.6,30.63,46700.0,22.2617,22.2908,22.2617,22.2836,46700.0
2007-09-14 13:55:00,30.64,30.65,30.6,30.63,64500.0,22.2908,22.2981,22.2617,22.2836,64500.0
2007-09-14 14:00:00,30.62,30.64,30.62,30.63,37400.0,22.2763,22.2908,22.2763,22.2836,37400.0
2007-09-14 14:05:00,30.64,30.68,30.58,30.58,62200.0,22.2908,22.3199,22.2472,22.2472,62200.0
2007-09-14 14:10:00,30.59,30.65,30.59,30.65,65900.0,22.2545,22.2981,22.2545,22.2981,65900.0
2007-09-14 14:15:00,30.65,30.65,30.59,30.6,66000.0,22.2981,22.2981,22.2545,22.2617,66000.0
2007-09-14 14:20:00,30.6,30.61,30.58,30.61,34700.0,22.2617,22.269,22.2472,22.269,34700.0
2007-09-14 14:25:00,30.6,30.62,30.59,30.6,70700.0,22.2617,22.2763,22.2545,22.2617,70700.0
2007-09-14 14:30:00,30.6,30.64,30.6,30.63,53900.0,22.2617,22.2908,22.2617,22.2836,53900.0
2007-09-14 14:35:00,30.63,30.63,30.58,30.59,62500.0,22.2836,22.2836,22.2472,22.2545,62500.0
2007-09-14 14:40:00,30.59,30.66,30.58,30.63,152100.0,22.2545,22.3054,22.2472,22.2836,152100.0
2007-09-14 14:45:00,30.63,30.7,30.63,30.68,74000.0,22.2836,22.3345,22.2836,22.3199,74000.0
2007-09-14 14:50:00,30.68,30.72,30.66,30.67,97500.0,22.3199,22.349,22.3054,22.3127,97500.0
2007-09-14 14:55:00,30.67,30.7,30.63,30.7,70700.0,22.3127,22.3345,22.2836,22.3345,70700.0
2007-09-14 15:00:00,30.7,30.76,30.69,30.75,80100.0,22.3345,22.3781,22.3272,22.3709,80100.0
2007-09-14 15:05:00,30.75,30.76,30.67,30.67,656100.0,22.3709,22.3781,22.3127,22.3127,656100.0
2007-09-14 15:10:00,30.67,30.67,30.64,30.65,369800.0,22.3127,22.3127,22.2908,22.2981,369800.0
2007-09-14 15:15:00,30.64,30.67,30.63,30.65,56700.0,22.2908,22.3127,22.2836,22.2981,56700.0
2007-09-14 15:20:00,30.65,30.75,30.64,30.74,89100.0,22.2981,22.3709,22.2908,22.3636,89100.0
2007-09-14 15:25:00,30.74,30.81,30.73,30.78,124500.0,22.3636,22.4145,22.3563,22.3927,124500.0
2007-09-14 15:30:00,30.79,30.83,30.77,30.83,97400.0,22.4,22.4291,22.3854,22.4291,97400.0
2007-09-14 15:35:00,30.83,30.86,30.82,30.84,181500.0,22.4291,22.4509,22.4218,22.4363,181500.0
2007-09-14 15:40:00,30.84,30.9,30.83,30.86,170100.0,22.4363,22.48,22.4291,22.4509,170100.0
2007-09-14 15:45:00,30.86,30.9,30.83,30.84,154200.0,22.4509,22.48,22.4291,22.4363,154200.0
2007-09-14 15:50:00,30.83,30.87,30.77,30.84,180900.0,22.4291,22.4582,22.3854,22.4363,180900.0
2007-09-14 15:55:00,30.84,30.85,30.77,30.82,200200.0,22.4363,22.4436,22.3854,22.4218,200200.0
2007-09-17 09:30:00,30.72,30.72,30.53,30.68,110200.0,22.349,22.349,22.2108,22.3199,110200.0
2007-09-17 09:35:00,30.69,30.89,30.69,30.83,97800.0,22.3272,22.4727,22.3272,22.4291,97800.0
2007-09-17 09:40:00,30.83,30.96,30.76,30.93,153400.0,22.4291,22.5236,22.3781,22.5018,153400.0
2007-09-17 09:45:00,30.94,30.98,30.89,30.98,150400.0,22.5091,22.5382,22.4727,22.5382,150400.0
2007-09-17 09:50:00,30.97,30.98,30.87,30.88,145800.0,22.5309,22.5382,22.4582,22.4654,145800.0
2007-09-17 09:55:00,30.89,30.96,30.89,30.96,81300.0,22.4727,22.5236,22.4727,22.5236,81300.0
2007-09-17 10:00:00,30.94,30.97,30.85,30.86,93800.0,22.5091,22.5309,22.4436,22.4509,93800.0
2007-09-17 10:05:00,30.86,30.92,30.86,30.91,87500.0,22.4509,22.4945,22.4509,22.4873,87500.0
2007-09-17 10:10:00,30.91,31.05,30.89,30.97,110400.0,22.4873,22.5891,22.4727,22.5309,110400.0
2007-09-17 10:15:00,30.98,31.16,30.98,31.13,182100.0,22.5382,22.6691,22.5382,22.6473,182100.0
2007-09-17 10:20:00,31.13,31.14,31.03,31.03,131800.0,22.6473,22.6546,22.5746,22.5746,131800.0
2007-09-17 10:25:00,31.03,31.04,30.99,30.99,67700.0,22.5746,22.5818,22.5455,22.5455,67700.0
2007-09-17 10:30:00,30.98,30.99,30.89,30.94,127400.0,22.5382,22.5455,22.4727,22.5091,127400.0
2007-09-17 10:35:00,30.93,30.95,30.89,30.91,105700.0,22.5018,22.5164,22.4727,22.4873,105700.0
2007-09-17 10:40:00,30.91,30.97,30.9,30.95,81100.0,22.4873,22.5309,22.48,22.5164,81100.0
2007-09-17 10:45:00,30.95,30.98,30.93,30.94,116600.0,22.5164,22.5382,22.5018,22.5091,116600.0
2007-09-17 10:50:00,30.94,30.95,30.86,30.9,138900.0,22.5091,22.5164,22.4509,22.48,138900.0
2007-09-17 10:55:00,30.9,30.98,30.9,30.98,87000.0,22.48,22.5382,22.48,22.5382,87000.0
2007-09-17 11:00:00,30.96,30.98,30.94,30.95,54300.0,22.5236,22.5382,22.5091,22.5164,54300.0
2007-09-17 11:05:00,30.95,30.97,30.9,30.9,49000.0,22.5164,22.5309,22.48,22.48,49000.0
2007-09-17 11:10:00,30.9,30.92,30.88,30.89,39400.0,22.48,22.4945,22.4654,22.4727,39400.0
2007-09-17 11:15:00,30.88,30.92,30.86,30.92,44400.0,22.4654,22.4945,22.4509,22.4945,44400.0
2007-09-17 11:20:00,30.91,30.95,30.89,30.93,76500.0,22.4873,22.5164,22.4727,22.5018,76500.0
2007-09-17 11:25:00,30.93,30.94,30.87,30.89,41600.0,22.5018,22.5091,22.4582,22.4727,41600.0
2007-09-17 11:30:00,30.88,30.9,30.84,30.9,55800.0,22.4654,22.48,22.4363,22.48,55800.0
2007-09-17 11:35:00,30.91,30.92,30.87,30.88,41000.0,22.4873,22.4945,22.4582,22.4654,41000.0
2007-09-17 11:40:00,30.88,30.91,30.86,30.91,53100.0,22.4654,22.4873,22.4509,22.4873,53100.0
2007-09-17 11:45:00,30.91,30.93,30.88,30.88,56700.0,22.4873,22.5018,22.4654,22.4654,56700.0
2007-09-17 11:50:00,30.88,30.91,30.85,30.91,63900.0,22.4654,22.4873,22.4436,22.4873,63900.0
2007-09-17 11:55:00,30.91,30.95,30.9,30.94,110800.0,22.4873,22.5164,22.48,22.5091,110800.0
2007-09-17 12:00:00,30.93,30.94,30.91,30.93,47500.0,22.5018,22.5091,22.4873,22.5018,47500.0
2007-09-17 12:05:00,30.92,30.93,30.89,30.9,52100.0,22.4945,22.5018,22.4727,22.48,52100.0
2007-09-17 12:10:00,30.9,30.93,30.89,30.93,29800.0,22.48,22.5018,22.4727,22.5018,29800.0
2007-09-17 12:15:00,30.93,30.93,30.85,30.85,94300.0,22.5018,22.5018,22.4436,22.4436,94300.0
2007-09-17 12:20:00,30.85,30.85,30.81,30.82,91700.0,22.4436,22.4436,22.4145,22.4218,91700.0
2007-09-17 12:25:00,30.82,30.88,30.79,30.86,42700.0,22.4218,22.4654,22.4,22.4509,42700.0
2007-09-17 12:30:00,30.86,30.87,30.78,30.79,56500.0,22.4509,22.4582,22.3927,22.4,56500.0
2007-09-17 12:35:00,30.79,30.8,30.77,30.78,58300.0,22.4,22.4072,22.3854,22.3927,58300.0
2007-09-17 12:40:00,30.78,30.78,30.74,30.75,47000.0,22.3927,22.3927,22.3636,22.3709,47000.0
2007-09-17 12:45:00,30.75,30.8,30.75,30.79,59900.0,22.3709,22.4072,22.3709,22.4,59900.0
2007-09-17 12:50:00,30.78,30.79,30.77,30.78,33000.0,22.3927,22.4,22.3854,22.3927,33000.0
2007-09-17 12:55:00,30.78,30.8,30.77,30.79,41800.0,22.3927,22.4072,22.3854,22.4,41800.0
2007-09-17 13:00:00,30.79,30.8,30.77,30.78,48800.0,22.4,22.4072,22.3854,22.3927,48800.0
2007-09-17 13:05:00,30.78,30.79,30.76,30.78,53900.0,22.3927,22.4,22.3781,22.3927,53900.0
2007-09-17 13:10:00,30.78,30.82,30.78,30.82,44500.0,22.3927,22.4218,22.3927,22.4218,44500.0
2007-09-17 13:15:00,30.83,30.87,30.83,30.86,66000.0,22.4291,22.4582,22.4291,22.4509,66000.0
2007-09-17 13:20:00,30.86,30.86,30.82,30.83,41300.0,22.4509,22.4509,22.4218,22.4291,41300.0
2007-09-17 13:25:00,30.83,30.84,30.82,30.83,20300.0,22.4291,22.4363,22.4218,22.4291,20300.0
2007-09-17 13:30:00,30.83,30.84,30.81,30.82,50300.0,22.4291,22.4363,22.4145,22.4218,50300.0
2007-09-17 13:35:00,30.82,30.82,30.8,30.81,28600.0,22.4218,22.4218,22.4072,22.4145,28600.0
2007-09-17 13:40:00,30.81,30.83,30.8,30.82,18500.0,22.4145,22.4291,22.4072,22.4218,18500.0
2007-09-17 13:45:00,30.82,30.85,30.81,30.85,38300.0,22.4218,22.4436,22.4145,22.4436,38300.0
2007-09-17 13:50:00,30.85,30.87,30.83,30.86,54000.0,22.4436,22.4582,22.4291,22.4509,54000.0
2007-09-17 13:55:00,30.86,30.87,30.82,30.82,49000.0,22.4509,22.4582,22.4218,22.4218,49000.0
2007-09-17 14:00:00,30.82,30.84,30.8,30.82,106500.0,22.4218,22.4363,22.4072,22.4218,106500.0
2007-09-17 14:05:00,30.8,30.83,30.78,30.78,62300.0,22.4072,22.4291,22.3927,22.3927,62300.0
2007-09-17 14:10:00,30.78,30.82,30.77,30.82,86200.0,22.3927,22.4218,22.3854,22.4218,86200.0
2007-09-17 14:15:00,30.81,30.84,30.78,30.83,79800.0,22.4145,22.4363,22.3927,22.4291,79800.0
2007-09-17 14:20:00,30.82,30.84,30.8,30.83,61800.0,22.4218,22.4363,22.4072,22.4291,61800.0
2007-09-17 14:25:00,30.82,30.87,30.81,30.86,85400.0,22.4218,22.4582,22.4145,22.4509,85400.0
2007-09-17 14:30:00,30.86,30.92,30.85,30.89,96900.0,22.4509,22.4945,22.4436,22.4727,96900.0
2007-09-17 14:35:00,30.89,30.91,30.87,30.89,44100.0,22.4727,22.4873,22.4582,22.4727,44100.0
2007-09-17 14:40:00,30.89,30.92,30.88,30.9,40700.0,22.4727,22.4945,22.4654,22.48,40700.0
2007-09-17 14:45:00,30.91,30.94,30.85,30.87,50900.0,22.4873,22.5091,22.4436,22.4582,50900.0
2007-09-17 14:50:00,30.87,30.89,30.87,30.87,30500.0,22.4582,22.4727,22.4582,22.4582,30500.0
2007-09-17 14:55:00,30.87,30.9,30.87,30.89,59700.0,22.4582,22.48,22.4582,22.4727,59700.0
2007-09-17 15:00:00,30.89,30.9,30.87,30.88,41300.0,22.4727,22.48,22.4582,22.4654,41300.0
2007-09-17 15:05:00,30.88,30.93,30.87,30.91,68700.0,22.4654,22.5018,22.4582,22.4873,68700.0
2007-09-17 15:10:00,30.91,31.0,30.91,31.0,62400.0,22.4873,22.5527,22.4873,22.5527,62400.0
2007-09-17 15:15:00,31.0,31.0,30.94,30.99,110100.0,22.5527,22.5527,22.5091,22.5455,110100.0
2007-09-17 15:20:00,30.98,30.98,30.92,30.93,69200.0,22.5382,22.5382,22.4945,22.5018,69200.0
2007-09-17 15:25:00,30.93,30.96,30.92,30.92,68800.0,22.5018,22.5236,22.4945,22.4945,68800.0
2007-09-17 15:30:00,30.92,30.92,30.86,30.87,60400.0,22.4945,22.4945,22.4509,22.4582,60400.0
2007-09-17 15:35:00,30.88,30.88,30.82,30.83,79700.0,22.4654,22.4654,22.4218,22.4291,79700.0
2007-09-17 15:40:00,30.83,30.83,30.77,30.81,122900.0,22.4291,22.4291,22.3854,22.4145,122900.0
2007-09-17 15:45:00,30.81,30.82,30.79,30.8,95900.0,22.4145,22.4218,22.4,22.4072,95900.0
2007-09-17 15:50:00,30.8,30.83,30.76,30.8,146800.0,22.4072,22.4291,22.3781,22.4072,146800.0
2007-09-17 15:55:00,30.81,30.81,30.76,30.76,132200.0,22.4145,22.4145,22.3781,22.3781,132200.0
2007-09-18 09:30:00,30.88,30.97,30.78,30.91,51500.0,22.4654,22.5309,22.3927,22.4873,51500.0
2007-09-18 09:35:00,30.88,30.91,30.81,30.86,40300.0,22.4654,22.4873,22.4145,22.4509,40300.0
2007-09-18 09:40:00,30.86,30.88,30.79,30.82,86100.0,22.4509,22.4654,22.4,22.4218,86100.0
2007-09-18 09:45:00,30.82,30.86,30.8,30.8,57700.0,22.4218,22.4509,22.4072,22.4072,57700.0
2007-09-18 09:50:00,30.8,30.8,30.68,30.74,85500.0,22.4072,22.4072,22.3199,22.3636,85500.0
2007-09-18 09:55:00,30.75,30.84,30.75,30.84,43200.0,22.3709,22.4363,22.3709,22.4363,43200.0
2007-09-18 10:00:00,30.85,30.94,30.84,30.93,64700.0,22.4436,22.5091,22.4363,22.5018,64700.0
2007-09-18 10:05:00,30.94,31.0,30.93,31.0,94000.0,22.5091,22.5527,22.5018,22.5527,94000.0
2007-09-18 10:10:00,31.0,31.05,30.99,31.0,55900.0,22.5527,22.5891,22.5455,22.5527,55900.0
2007-09-18 10:15:00,31.01,31.01,30.95,30.95,43700.0,22.56,22.56,22.5164,22.5164,43700.0
2007-09-18 10:20:00,30.95,31.01,30.95,30.98,61000.0,22.5164,22.56,22.5164,22.5382,61000.0
2007-09-18 10:25:00,30.98,31.05,30.93,31.03,69700.0,22.5382,22.5891,22.5018,22.5746,69700.0
2007-09-18 10:30:00,31.02,31.08,31.01,31.06,89000.0,22.5673,22.6109,22.56,22.5964,89000.0
2007-09-18 10:35:00,31.06,31.07,30.99,31.0,116500.0,22.5964,22.6037,22.5455,22.5527,116500.0
2007-09-18 10:40:00,31.01,31.02,30.99,30.99,67100.0,22.56,22.5673,22.5455,22.5455,67100.0
2007-09-18 10:45:00,30.99,31.01,30.99,31.01,38600.0,22.5455,22.56,22.5455,22.56,38600.0
2007-09-18 10:50:00,31.0,31.05,31.0,31.05,52000.0,22.5527,22.5891,22.5527,22.5891,52000.0
2007-09-18 10:55:00,31.05,31.1,31.04,31.06,98500.0,22.5891,22.6255,22.5818,22.5964,98500.0
2007-09-18 11:00:00,31.06,31.06,31.01,31.05,82300.0,22.5964,22.5964,22.56,22.5891,82300.0
2007-09-18 11:05:00,31.05,31.05,31.0,31.0,67200.0,22.5891,22.5891,22.5527,22.5527,67200.0
2007-09-18 11:10:00,31.01,31.15,31.0,31.13,146900.0,22.56,22.6619,22.5527,22.6473,146900.0
2007-09-18 11:15:00,31.13,31.15,31.04,31.12,111500.0,22.6473,22.6619,22.5818,22.64,111500.0
2007-09-18 11:20:00,31.12,31.14,31.09,31.09,62600.0,22.64,22.6546,22.6182,22.6182,62600.0
2007-09-18 11:25:00,31.09,31.1,31.05,31.05,51300.0,22.6182,22.6255,22.5891,22.5891,51300.0
2007-09-18 11:30:00,31.05,31.08,31.03,31.03,56800.0,22.5891,22.6109,22.5746,22.5746,56800.0
2007-09-18 11:35:00,31.03,31.04,30.97,30.98,75600.0,22.5746,22.5818,22.5309,22.5382,75600.0
2007-09-18 11:40:00,30.97,30.97,30.93,30.95,42800.0,22.5309,22.5309,22.5018,22.5164,42800.0
2007-09-18 11:45:00,30.95,31.0,30.92,31.0,58500.0,22.5164,22.5527,22.4945,22.5527,58500.0
2007-09-18 11:50:00,31.0,31.03,30.98,31.02,24300.0,22.5527,22.5746,22.5382,22.5673,24300.0
2007-09-18 11:55:00,31.02,31.04,30.99,30.99,37400.0,22.5673,22.5818,22.5455,22.5455,37400.0
2007-09-18 12:00:00,30.99,31.01,30.98,30.99,23000.0,22.5455,22.56,22.5382,22.5455,23000.0
2007-09-18 12:05:00,30.98,30.99,30.96,30.96,27200.0,22.5382,22.5455,22.5236,22.5236,27200.0
2007-09-18 12:10:00,30.97,30.97,30.92,30.93,40200.0,22.5309,22.5309,22.4945,22.5018,40200.0
2007-09-18 12:15:00,30.93,30.94,30.89,30.9,54900.0,22.5018,22.5091,22.4727,22.48,54900.0
2007-09-18 12:20:00,30.9,30.9,30.86,30.86,51800.0,22.48,22.48,22.4509,22.4509,51800.0
2007-09-18 12:25:00,30.87,30.87,30.85,30.86,40700.0,22.4582,22.4582,22.4436,22.4509,40700.0
2007-09-18 12:30:00,30.86,30.93,30.85,30.93,105400.0,22.4509,22.5018,22.4436,22.5018,105400.0
2007-09-18 12:35:00,30.93,31.0,30.91,30.97,128000.0,22.5018,22.5527,22.4873,22.5309,128000.0
2007-09-18 12:40:00,30.96,30.96,30.94,30.94,50800.0,22.5236,22.5236,22.5091,22.5091,50800.0
2007-09-18 12:45:00,30.95,30.96,30.94,30.95,28600.0,22.5164,22.5236,22.5091,22.5164,28600.0
2007-09-18 12:50:00,30.95,30.97,30.95,30.95,29100.0,22.5164,22.5309,22.5164,22.5164,29100.0
2007-09-18 12:55:00,30.95,30.96,30.91,30.92,76200.0,22.5164,22.5236,22.4873,22.4945,76200.0
2007-09-18 13:00:00,30.92,30.92,30.89,30.89,39900.0,22.4945,22.4945,22.4727,22.4727,39900.0
2007-09-18 13:05:00,30.89,30.9,30.86,30.87,44700.0,22.4727,22.48,22.4509,22.4582,44700.0
2007-09-18 13:10:00,30.86,30.87,30.84,30.87,21400.0,22.4509,22.4582,22.4363,22.4582,21400.0
2007-09-18 13:15:00,30.86,30.94,30.86,30.93,44300.0,22.4509,22.5091,22.4509,22.5018,44300.0
2007-09-18 13:20:00,30.93,30.93,30.91,30.92,23500.0,22.5018,22.5018,22.4873,22.4945,23500.0
2007-09-18 13:25:00,30.92,30.97,30.92,30.95,88500.0,22.4945,22.5309,22.4945,22.5164,88500.0
2007-09-18 13:30:00,30.95,30.98,30.95,30.96,91800.0,22.5164,22.5382,22.5164,22.5236,91800.0
2007-09-18 13:35:00,30.95,30.98,30.94,30.97,65100.0,22.5164,22.5382,22.5091,22.5309,65100.0
2007-09-18 13:40:00,30.97,31.01,30.96,30.97,58900.0,22.5309,22.56,22.5236,22.5309,58900.0
2007-09-18 13:45:00,30.96,31.03,30.96,31.0,83500.0,22.5236,22.5746,22.5236,22.5527,83500.0
2007-09-18 13:50:00,31.0,31.08,31.0,31.07,81700.0,22.5527,22.6109,22.5527,22.6037,81700.0
2007-09-18 13:55:00,31.07,31.09,31.06,31.06,45000.0,22.6037,22.6182,22.5964,22.5964,45000.0
2007-09-18 14:00:00,31.06,31.09,31.06,31.06,47800.0,22.5964,22.6182,22.5964,22.5964,47800.0
2007-09-18 14:05:00,31.06,31.07,30.99,31.0,752800.0,22.5964,22.6037,22.5455,22.5527,752800.0
2007-09-18 14:10:00,31.01,31.03,30.95,30.99,45600.0,22.56,22.5746,22.5164,22.5455,45600.0
2007-09-18 14:15:00,30.98,31.81,30.98,31.62,411500.0,22.5382,23.142,22.5382,23.0038,411500.0
2007-09-18 14:20:00,31.61,31.89,31.28,31.86,469500.0,22.9965,23.2002,22.7564,23.1784,469500.0
2007-09-18 14:25:00,31.37,31.87,31.22,31.36,534000.0,22.8219,23.1857,22.7128,22.8146,534000.0
2007-09-18 14:30:00,31.36,31.72,31.35,31.72,463100.0,22.8146,23.0765,22.8074,23.0765,463100.0
2007-09-18 14:35:00,31.72,31.8,31.7,31.77,553700.0,23.0765,23.1347,23.062,23.1129,553700.0
2007-09-18 14:40:00,31.76,32.0,31.63,31.66,468500.0,23.1056,23.2802,23.0111,23.0329,468500.0
2007-09-18 14:45:00,31.66,31.78,31.56,31.72,454400.0,23.0329,23.1202,22.9601,23.0765,454400.0
2007-09-18 14:50:00,31.71,31.76,31.62,31.65,360500.0,23.0693,23.1056,23.0038,23.0256,360500.0
2007-09-18 14:55:00,31.65,31.67,31.6,31.66,245900.0,23.0256,23.0402,22.9892,23.0329,245900.0
2007-09-18 15:00:00,31.65,31.74,31.64,31.72,245900.0,23.0256,23.0911,23.0183,23.0765,245900.0
2007-09-18 15:05:00,31.72,31.8,31.69,31.77,355000.0,23.0765,23.1347,23.0547,23.1129,355000.0
2007-09-18 15:10:00,31.77,31.91,31.76,31.9,329600.0,23.1129,23.2148,23.1056,23.2075,329600.0
2007-09-18 15:15:00,31.89,31.92,31.84,31.85,415300.0,23.2002,23.222,23.1638,23.1711,415300.0
2007-09-18 15:20:00,31.85,31.9,31.81,31.89,395500.0,23.1711,23.2075,23.142,23.2002,395500.0
2007-09-18 15:25:00,31.89,31.93,31.88,31.91,424300.0,23.2002,23.2293,23.1929,23.2148,424300.0
2007-09-18 15:30:00,31.91,31.94,31.85,31.93,618800.0,23.2148,23.2366,23.1711,23.2293,618800.0
2007-09-18 15:35:00,31.93,31.99,31.82,31.9,380800.0,23.2293,23.273,23.1493,23.2075,380800.0
2007-09-18 15:40:00,31.89,31.99,31.89,31.96,369900.0,23.2002,23.273,23.2002,23.2511,369900.0
2007-09-18 15:45:00,31.97,31.98,31.88,31.95,294100.0,23.2584,23.2657,23.1929,23.2439,294100.0
2007-09-18 15:50:00,31.95,31.96,31.8,31.81,463800.0,23.2439,23.2511,23.1347,23.142,463800.0
2007-09-18 15:55:00,31.81,31.9,31.8,31.89,529000.0,23.142,23.2075,23.1347,23.2002,529000.0
2007-09-19 09:30:00,31.88,32.0,31.88,32.0,500200.0,23.1929,23.2802,23.1929,23.2802,500200.0
2007-09-19 09:35:00,31.99,32.04,31.83,31.98,423500.0,23.273,23.3093,23.1566,23.2657,423500.0
2007-09-19 09:40:00,31.98,32.06,31.95,32.03,258600.0,23.2657,23.3239,23.2439,23.3021,258600.0
2007-09-19 09:45:00,32.03,32.08,32.0,32.05,314400.0,23.3021,23.3384,23.2802,23.3166,314400.0
2007-09-19 09:50:00,32.05,32.05,31.98,32.0,240100.0,23.3166,23.3166,23.2657,23.2802,240100.0
2007-09-19 09:55:00,32.0,32.2,32.0,32.06,387300.0,23.2802,23.4257,23.2802,23.3239,387300.0
2007-09-19 10:00:00,32.06,32.16,32.06,32.09,212400.0,23.3239,23.3966,23.3239,23.3457,212400.0
2007-09-19 10:05:00,32.09,32.13,32.07,32.1,174400.0,23.3457,23.3748,23.3312,23.353,174400.0
2007-09-19 10:10:00,32.11,32.18,32.09,32.13,193000.0,23.3603,23.4112,23.3457,23.3748,193000.0
2007-09-19 10:15:00,32.13,32.15,32.08,32.12,106500.0,23.3748,23.3894,23.3384,23.3675,106500.0
2007-09-19 10:20:00,32.11,32.15,32.06,32.14,104000.0,23.3603,23.3894,23.3239,23.3821,104000.0
2007-09-19 10:25:00,32.14,32.2,32.13,32.15,96300.0,23.3821,23.4257,23.3748,23.3894,96300.0
2007-09-19 10:30:00,32.16,32.2,32.09,32.19,111000.0,23.3966,23.4257,23.3457,23.4185,111000.0
2007-09-19 10:35:00,32.19,32.2,32.15,32.17,74500.0,23.4185,23.4257,23.3894,23.4039,74500.0
2007-09-19 10:40:00,32.18,32.27,32.17,32.27,150800.0,23.4112,23.4767,23.4039,23.4767,150800.0
2007-09-19 10:45:00,32.27,32.28,32.22,32.26,180400.0,23.4767,23.4839,23.4403,23.4694,180400.0
2007-09-19 10:50:00,32.26,32.37,32.25,32.32,151200.0,23.4694,23.5494,23.4621,23.513,151200.0
2007-09-19 10:55:00,32.32,32.4,32.31,32.39,111400.0,23.513,23.5712,23.5058,23.564,111400.0
2007-09-19 11:00:00,32.39,32.48,32.36,32.44,176600.0,23.564,23.6294,23.5421,23.6003,176600.0
2007-09-19 11:05:00,32.45,32.46,32.35,32.44,195800.0,23.6076,23.6149,23.5349,23.6003,195800.0
2007-09-19 11:10:00,32.43,32.44,32.31,32.4,157300.0,23.5931,23.6003,23.5058,23.5712,157300.0
2007-09-19 11:15:00,32.4,32.52,32.4,32.52,274800.0,23.5712,23.6585,23.5712,23.6585,274800.0
2007-09-19 11:20:00,32.51,32.53,32.46,32.48,130800.0,23.6513,23.6658,23.6149,23.6294,130800.0
2007-09-19 11:25:00,32.48,32.53,32.47,32.5,138200.0,23.6294,23.6658,23.6222,23.644,138200.0
2007-09-19 11:30:00,32.5,32.51,32.38,32.41,168000.0,23.644,23.6513,23.5567,23.5785,168000.0
2007-09-19 11:35:00,32.41,32.42,32.32,32.34,167500.0,23.5785,23.5858,23.513,23.5276,167500.0
2007-09-19 11:40:00,32.34,32.34,32.22,32.25,190200.0,23.5276,23.5276,23.4403,23.4621,190200.0
2007-09-19 11:45:00,32.25,32.26,32.2,32.2,103700.0,23.4621,23.4694,23.4257,23.4257,103700.0
2007-09-19 11:50:00,32.2,32.32,32.2,32.31,125600.0,23.4257,23.513,23.4257,23.5058,125600.0
2007-09-19 11:55:00,32.3,32.35,32.24,32.29,137300.0,23.4985,23.5349,23.4548,23.4912,137300.0
2007-09-19 12:00:00,32.29,32.39,32.28,32.33,81900.0,23.4912,23.564,23.4839,23.5203,81900.0
2007-09-19 12:05:00,32.33,32.4,32.31,32.38,70300.0,23.5203,23.5712,23.5058,23.5567,70300.0
2007-09-19 12:10:00,32.37,32.5,32.33,32.36,133300.0,23.5494,23.644,23.5203,23.5421,133300.0
2007-09-19 12:15:00,32.35,32.39,32.35,32.38,43600.0,23.5349,23.564,23.5349,23.5567,43600.0
2007-09-19 12:20:00,32.37,32.38,32.33,32.37,83800.0,23.5494,23.5567,23.5203,23.5494,83800.0
2007-09-19 12:25:00,32.36,32.43,32.36,32.38,118400.0,23.5421,23.5931,23.5421,23.5567,118400.0
2007-09-19 12:30:00,32.37,32.4,32.32,32.32,89900.0,23.5494,23.5712,23.513,23.513,89900.0
2007-09-19 12:35:00,32.32,32.34,32.27,32.27,95500.0,23.513,23.5276,23.4767,23.4767,95500.0
2007-09-19 12:40:00,32.28,32.29,32.25,32.25,72700.0,23.4839,23.4912,23.4621,23.4621,72700.0
2007-09-19 12:45:00,32.25,32.3,32.24,32.29,69500.0,23.4621,23.4985,23.4548,23.4912,69500.0
2007-09-19 12:50:00,32.29,32.29,32.27,32.28,48300.0,23.4912,23.4912,23.4767,23.4839,48300.0
2007-09-19 12:55:00,32.28,32.33,32.27,32.29,62600.0,23.4839,23.5203,23.4767,23.4912,62600.0
2007-09-19 13:00:00,32.29,32.29,32.19,32.23,124300.0,23.4912,23.4912,23.4185,23.4476,124300.0
2007-09-19 13:05:00,32.22,32.26,32.21,32.21,79800.0,23.4403,23.4694,23.433,23.433,79800.0
2007-09-19 13:10:00,32.23,32.28,32.16,32.16,149800.0,23.4476,23.4839,23.3966,23.3966,149800.0
2007-09-19 13:15:00,32.16,32.22,32.12,32.13,97500.0,23.3966,23.4403,23.3675,23.3748,97500.0
2007-09-19 13:20:00,32.13,32.17,32.11,32.12,59100.0,23.3748,23.4039,23.3603,23.3675,59100.0
2007-09-19 13:25:00,32.12,32.15,32.1,32.12,76600.0,23.3675,23.3894,23.353,23.3675,76600.0
2007-09-19 13:30:00,32.13,32.13,32.06,32.07,70200.0,23.3748,23.3748,23.3239,23.3312,70200.0
2007-09-19 13:35:00,32.08,32.14,32.05,32.05,88800.0,23.3384,23.3821,23.3166,23.3166,88800.0
2007-09-19 13:40:00,32.05,32.12,32.05,32.06,80900.0,23.3166,23.3675,23.3166,23.3239,80900.0
2007-09-19 13:45:00,32.06,32.13,32.02,32.06,165000.0,23.3239,23.3748,23.2948,23.3239,165000.0
2007-09-19 13:50:00,32.06,32.12,32.0,32.02,107700.0,23.3239,23.3675,23.2802,23.2948,107700.0
2007-09-19 13:55:00,32.02,32.12,31.99,32.04,114700.0,23.2948,23.3675,23.273,23.3093,114700.0
2007-09-19 14:00:00,32.04,32.06,31.98,32.0,87100.0,23.3093,23.3239,23.2657,23.2802,87100.0
2007-09-19 14:05:00,32.0,32.04,31.98,31.99,118500.0,23.2802,23.3093,23.2657,23.273,118500.0
2007-09-19 14:10:00,31.99,32.0,31.88,31.88,139100.0,23.273,23.2802,23.1929,23.1929,139100.0
2007-09-19 14:15:00,31.87,31.89,31.71,31.76,163800.0,23.1857,23.2002,23.0693,23.1056,163800.0
2007-09-19 14:20:00,31.77,31.81,31.74,31.77,85900.0,23.1129,23.142,23.0911,23.1129,85900.0
2007-09-19 14:25:00,31.76,31.92,31.76,31.88,109700.0,23.1056,23.222,23.1056,23.1929,109700.0
2007-09-19 14:30:00,31.88,31.99,31.85,31.94,113000.0,23.1929,23.273,23.1711,23.2366,113000.0
2007-09-19 14:35:00,31.93,31.93,31.86,31.89,58900.0,23.2293,23.2293,23.1784,23.2002,58900.0
2007-09-19 14:40:00,31.89,31.95,31.88,31.9,91700.0,23.2002,23.2439,23.1929,23.2075,91700.0
2007-09-19 14:45:00,31.9,31.92,31.86,31.86,176300.0,23.2075,23.222,23.1784,23.1784,176300.0
2007-09-19 14:50:00,31.86,31.92,31.86,31.92,119500.0,23.1784,23.222,23.1784,23.222,119500.0
2007-09-19 14:55:00,31.93,32.01,31.93,31.93,126400.0,23.2293,23.2875,23.2293,23.2293,126400.0
2007-09-19 15:00:00,31.93,31.97,31.91,31.95,63800.0,23.2293,23.2584,23.2148,23.2439,63800.0
2007-09-19 15:05:00,31.96,32.01,31.93,31.96,85700.0,23.2511,23.2875,23.2293,23.2511,85700.0
2007-09-19 15:10:00,31.97,31.99,31.94,31.94,121400.0,23.2584,23.273,23.2366,23.2366,121400.0
2007-09-19 15:15:00,31.94,32.05,31.94,32.0,182300.0,23.2366,23.3166,23.2366,23.2802,182300.0
2007-09-19 15:20:00,32.0,32.01,31.95,31.96,72200.0,23.2802,23.2875,23.2439,23.2511,72200.0
2007-09-19 15:25:00,31.96,31.97,31.91,31.91,195200.0,23.2511,23.2584,23.2148,23.2148,195200.0
2007-09-19 15:30:00,31.91,31.97,31.87,31.97,192000.0,23.2148,23.2584,23.1857,23.2584,192000.0
2007-09-19 15:35:00,31.96,31.97,31.89,31.9,96900.0,23.2511,23.2584,23.2002,23.2075,96900.0
2007-09-19 15:40:00,31.91,31.95,31.9,31.91,114800.0,23.2148,23.2439,23.2075,23.2148,114800.0
2007-09-19 15:45:00,31.9,31.91,31.87,31.87,101300.0,23.2075,23.2148,23.1857,23.1857,101300.0
2007-09-19 15:50:00,31.87,31.87,31.83,31.84,151000.0,23.1857,23.1857,23.1566,23.1638,151000.0
2007-09-19 15:55:00,31.84,31.91,31.83,31.89,265000.0,23.1638,23.2148,23.1566,23.2002,265000.0
2007-09-20 09:30:00,32.01,32.09,31.6,31.6,128900.0,23.2875,23.3457,22.9892,22.9892,128900.0
2007-09-20 09:35:00,31.63,31.74,31.46,31.48,273100.0,23.0111,23.0911,22.8874,22.9019,273100.0
2007-09-20 09:40:00,31.48,31.49,31.27,31.28,231400.0,22.9019,22.9092,22.7492,22.7564,231400.0
2007-09-20 09:45:00,31.28,31.35,31.26,31.34,270900.0,22.7564,22.8074,22.7419,22.8001,270900.0
2007-09-20 09:50:00,31.35,31.44,31.3,31.36,195600.0,22.8074,22.8728,22.771,22.8146,195600.0
2007-09-20 09:55:00,31.36,31.45,31.33,31.42,107000.0,22.8146,22.8801,22.7928,22.8583,107000.0
2007-09-20 10:00:00,31.42,31.48,31.39,31.45,109900.0,22.8583,22.9019,22.8365,22.8801,109900.0
2007-09-20 10:05:00,31.45,31.65,31.45,31.59,110600.0,22.8801,23.0256,22.8801,22.982,110600.0
2007-09-20 10:10:00,31.59,31.59,31.53,31.55,81900.0,22.982,22.982,22.9383,22.9529,81900.0
2007-09-20 10:15:00,31.55,31.56,31.43,31.43,86200.0,22.9529,22.9601,22.8656,22.8656,86200.0
2007-09-20 10:20:00,31.43,31.47,31.37,31.4,145700.0,22.8656,22.8947,22.8219,22.8437,145700.0
2007-09-20 10:25:00,31.4,31.47,31.4,31.45,84100.0,22.8437,22.8947,22.8437,22.8801,84100.0
2007-09-20 10:30:00,31.45,31.46,31.3,31.4,198600.0,22.8801,22.8874,22.771,22.8437,198600.0
2007-09-20 10:35:00,31.41,31.45,31.37,31.37,186800.0,22.851,22.8801,22.8219,22.8219,186800.0
2007-09-20 10:40:00,31.37,31.4,31.34,31.34,107200.0,22.8219,22.8437,22.8001,22.8001,107200.0
2007-09-20 10:45:00,31.34,31.42,31.28,31.39,192600.0,22.8001,22.8583,22.7564,22.8365,192600.0
2007-09-20 10:50:00,31.38,31.47,31.37,31.45,102800.0,22.8292,22.8947,22.8219,22.8801,102800.0
2007-09-20 10:55:00,31.45,31.45,31.39,31.4,65600.0,22.8801,22.8801,22.8365,22.8437,65600.0
2007-09-20 11:00:00,31.4,31.43,31.39,31.41,80100.0,22.8437,22.8656,22.8365,22.851,80100.0
2007-09-20 11:05:00,31.41,31.46,31.38,31.46,90100.0,22.851,22.8874,22.8292,22.8874,90100.0
2007-09-20 11:10:00,31.45,31.46,31.35,31.36,104800.0,22.8801,22.8874,22.8074,22.8146,104800.0
2007-09-20 11:15:00,31.37,31.38,31.32,31.33,89700.0,22.8219,22.8292,22.7855,22.7928,89700.0
2007-09-20 11:20:00,31.33,31.35,31.29,31.32,92100.0,22.7928,22.8074,22.7637,22.7855,92100.0
2007-09-20 11:25:00,31.33,31.39,31.32,31.34,60100.0,22.7928,22.8365,22.7855,22.8001,60100.0
2007-09-20 11:30:00,31.35,31.37,31.3,31.31,64400.0,22.8074,22.8219,22.771,22.7783,64400.0
2007-09-20 11:35:00,31.31,31.32,31.26,31.26,96600.0,22.7783,22.7855,22.7419,22.7419,96600.0
2007-09-20 11:40:00,31.26,31.3,31.26,31.29,58600.0,22.7419,22.771,22.7419,22.7637,58600.0
2007-09-20 11:45:00,31.29,31.29,31.23,31.24,101200.0,22.7637,22.7637,22.7201,22.7273,101200.0
2007-09-20 11:50:00,31.24,31.29,31.2,31.24,160600.0,22.7273,22.7637,22.6982,22.7273,160600.0
2007-09-20 11:55:00,31.25,31.26,31.23,31.24,69600.0,22.7346,22.7419,22.7201,22.7273,69600.0
2007-09-20 12:00:00,31.24,31.3,31.24,31.28,209900.0,22.7273,22.771,22.7273,22.7564,209900.0
2007-09-20 12:05:00,31.28,31.3,31.23,31.3,170200.0,22.7564,22.771,22.7201,22.771,170200.0
2007-09-20 12:10:00,31.3,31.3,31.24,31.29,74600.0,22.771,22.771,22.7273,22.7637,74600.0
2007-09-20 12:15:00,31.29,31.29,31.2,31.24,58200.0,22.7637,22.7637,22.6982,22.7273,58200.0
2007-09-20 12:20:00,31.23,31.28,31.22,31.24,49900.0,22.7201,22.7564,22.7128,22.7273,49900.0
2007-09-20 12:25:00,31.24,31.24,31.15,31.17,78900.0,22.7273,22.7273,22.6619,22.6764,78900.0
2007-09-20 12:30:00,31.17,31.18,31.12,31.14,87700.0,22.6764,22.6837,22.64,22.6546,87700.0
2007-09-20 12:35:00,31.13,31.17,31.13,31.15,53300.0,22.6473,22.6764,22.6473,22.6619,53300.0
2007-09-20 12:40:00,31.15,31.18,31.14,31.15,60100.0,22.6619,22.6837,22.6546,22.6619,60100.0
2007-09-20 12:45:00,31.15,31.16,31.11,31.14,103000.0,22.6619,22.6691,22.6328,22.6546,103000.0
2007-09-20 12:50:00,31.15,31.18,31.14,31.17,55500.0,22.6619,22.6837,22.6546,22.6764,55500.0
2007-09-20 12:55:00,31.17,31.19,31.16,31.18,29100.0,22.6764,22.691,22.6691,22.6837,29100.0
2007-09-20 13:00:00,31.18,31.23,31.17,31.2,53200.0,22.6837,22.7201,22.6764,22.6982,53200.0
2007-09-20 13:05:00,31.21,31.21,31.19,31.19,75400.0,22.7055,22.7055,22.691,22.691,75400.0
2007-09-20 13:10:00,31.19,31.24,31.19,31.24,64600.0,22.691,22.7273,22.691,22.7273,64600.0
2007-09-20 13:15:00,31.24,31.26,31.23,31.25,90700.0,22.7273,22.7419,22.7201,22.7346,90700.0
2007-09-20 13:20:00,31.25,31.27,31.21,31.22,92900.0,22.7346,22.7492,22.7055,22.7128,92900.0
2007-09-20 13:25:00,31.23,31.25,31.21,31.25,63700.0,22.7201,22.7346,22.7055,22.7346,63700.0
2007-09-20 13:30:00,31.24,31.28,31.24,31.28,43400.0,22.7273,22.7564,22.7273,22.7564,43400.0
2007-09-20 13:35:00,31.27,31.28,31.22,31.26,52600.0,22.7492,22.7564,22.7128,22.7419,52600.0
2007-09-20 13:40:00,31.27,31.28,31.2,31.26,72900.0,22.7492,22.7564,22.6982,22.7419,72900.0
2007-09-20 13:45:00,31.26,31.27,31.24,31.26,93800.0,22.7419,22.7492,22.7273,22.7419,93800.0
2007-09-20 13:50:00,31.27,31.27,31.24,31.27,48500.0,22.7492,22.7492,22.7273,22.7492,48500.0
2007-09-20 13:55:00,31.27,31.28,31.23,31.25,56000.0,22.7492,22.7564,22.7201,22.7346,56000.0
2007-09-20 14:00:00,31.24,31.26,31.23,31.24,61800.0,22.7273,22.7419,22.7201,22.7273,61800.0
2007-09-20 14:05:00,31.24,31.27,31.22,31.22,96900.0,22.7273,22.7492,22.7128,22.7128,96900.0
2007-09-20 14:10:00,31.22,31.27,31.22,31.25,37000.0,22.7128,22.7492,22.7128,22.7346,37000.0
2007-09-20 14:15:00,31.25,31.28,31.24,31.27,65000.0,22.7346,22.7564,22.7273,22.7492,65000.0
2007-09-20 14:20:00,31.27,31.27,31.23,31.25,100000.0,22.7492,22.7492,22.7201,22.7346,100000.0
2007-09-20 14:25:00,31.25,31.25,31.17,31.17,173300.0,22.7346,22.7346,22.6764,22.6764,173300.0
2007-09-20 14:30:00,31.17,31.2,31.14,31.14,135400.0,22.6764,22.6982,22.6546,22.6546,135400.0
2007-09-20 14:35:00,31.14,31.14,31.04,31.06,186900.0,22.6546,22.6546,22.5818,22.5964,186900.0
2007-09-20 14:40:00,31.05,31.16,31.05,31.12,102800.0,22.5891,22.6691,22.5891,22.64,102800.0
2007-09-20 14:45:00,31.13,31.13,31.03,31.05,81700.0,22.6473,22.6473,22.5746,22.5891,81700.0
2007-09-20 14:50:00,31.05,31.08,31.03,31.07,65900.0,22.5891,22.6109,22.5746,22.6037,65900.0
2007-09-20 14:55:00,31.07,31.1,31.05,31.06,67300.0,22.6037,22.6255,22.5891,22.5964,67300.0
2007-09-20 15:00:00,31.07,31.09,31.0,31.0,112200.0,22.6037,22.6182,22.5527,22.5527,112200.0
2007-09-20 15:05:00,31.01,31.03,30.98,30.99,101000.0,22.56,22.5746,22.5382,22.5455,101000.0
2007-09-20 15:10:00,30.99,31.21,30.98,31.16,171700.0,22.5455,22.7055,22.5382,22.6691,171700.0
2007-09-20 15:15:00,31.15,31.22,31.11,31.13,144500.0,22.6619,22.7128,22.6328,22.6473,144500.0
2007-09-20 15:20:00,31.13,31.14,31.06,31.06,114800.0,22.6473,22.6546,22.5964,22.5964,114800.0
2007-09-20 15:25:00,31.07,31.08,31.03,31.06,232100.0,22.6037,22.6109,22.5746,22.5964,232100.0
2007-09-20 15:30:00,31.05,31.06,31.02,31.03,142000.0,22.5891,22.5964,22.5673,22.5746,142000.0
2007-09-20 15:35:00,31.03,31.07,30.98,31.07,183100.0,22.5746,22.6037,22.5382,22.6037,183100.0
2007-09-20 15:40:00,31.07,31.14,31.06,31.11,157000.0,22.6037,22.6546,22.5964,22.6328,157000.0
2007-09-20 15:45:00,31.12,31.21,31.11,31.16,312000.0,22.64,22.7055,22.6328,22.6691,312000.0
2007-09-20 15:50:00,31.16,31.25,31.16,31.18,368100.0,22.6691,22.7346,22.6691,22.6837,368100.0
2007-09-20 15:55:00,31.17,31.18,31.01,31.02,372600.0,22.6764,22.6837,22.56,22.5673,372600.0
2007-09-21 09:30:00,31.35,31.36,31.21,31.24,2638400.0,22.8074,22.8146,22.7055,22.7273,2638400.0
2007-09-21 09:35:00,31.23,31.28,31.14,31.17,154500.0,22.7201,22.7564,22.6546,22.6764,154500.0
2007-09-21 09:40:00,31.17,31.17,30.87,30.96,161800.0,22.6764,22.6764,22.4582,22.5236,161800.0
2007-09-21 09:45:00,30.97,30.97,30.68,30.75,295500.0,22.5309,22.5309,22.3199,22.3709,295500.0
2007-09-21 09:50:00,30.74,30.97,30.72,30.91,205800.0,22.3636,22.5309,22.349,22.4873,205800.0
2007-09-21 09:55:00,30.9,30.9,30.8,30.81,145000.0,22.48,22.48,22.4072,22.4145,145000.0
2007-09-21 10:00:00,30.81,30.95,30.8,30.91,102500.0,22.4145,22.5164,22.4072,22.4873,102500.0
2007-09-21 10:05:00,30.91,30.93,30.84,30.92,109600.0,22.4873,22.5018,22.4363,22.4945,109600.0
2007-09-21 10:10:00,30.93,30.96,30.83,30.88,115300.0,22.5018,22.5236,22.4291,22.4654,115300.0
2007-09-21 10:15:00,30.89,30.93,30.87,30.89,57300.0,22.4727,22.5018,22.4582,22.4727,57300.0
2007-09-21 10:20:00,30.88,31.01,30.88,30.99,90600.0,22.4654,22.56,22.4654,22.5455,90600.0
2007-09-21 10:25:00,30.99,31.05,30.88,30.9,171100.0,22.5455,22.5891,22.4654,22.48,171100.0
2007-09-21 10:30:00,30.9,30.93,30.81,30.89,160600.0,22.48,22.5018,22.4145,22.4727,160600.0
2007-09-21 10:35:00,30.9,30.91,30.73,30.8,197900.0,22.48,22.4873,22.3563,22.4072,197900.0
2007-09-21 10:40:00,30.8,30.85,30.79,30.84,81600.0,22.4072,22.4436,22.4,22.4363,81600.0
2007-09-21 10:45:00,30.83,30.84,30.76,30.78,85300.0,22.4291,22.4363,22.3781,22.3927,85300.0
2007-09-21 10:50:00,30.78,30.84,30.78,30.81,69000.0,22.3927,22.4363,22.3927,22.4145,69000.0
2007-09-21 10:55:00,30.82,30.86,30.81,30.86,40700.0,22.4218,22.4509,22.4145,22.4509,40700.0
2007-09-21 11:00:00,30.86,30.94,30.83,30.84,167100.0,22.4509,22.5091,22.4291,22.4363,167100.0
2007-09-21 11:05:00,30.85,30.91,30.85,30.86,80400.0,22.4436,22.4873,22.4436,22.4509,80400.0
2007-09-21 11:10:00,30.87,30.94,30.86,30.93,106000.0,22.4582,22.5091,22.4509,22.5018,106000.0
2007-09-21 11:15:00,30.93,30.94,30.88,30.88,63500.0,22.5018,22.5091,22.4654,22.4654,63500.0
2007-09-21 11:20:00,30.89,30.93,30.88,30.93,36200.0,22.4727,22.5018,22.4654,22.5018,36200.0
2007-09-21 11:25:00,30.92,31.0,30.92,30.99,81600.0,22.4945,22.5527,22.4945,22.5455,81600.0
2007-09-21 11:30:00,31.0,31.01,30.97,30.98,50200.0,22.5527,22.56,22.5309,22.5382,50200.0
2007-09-21 11:35:00,30.98,31.0,30.95,30.95,46400.0,22.5382,22.5527,22.5164,22.5164,46400.0
2007-09-21 11:40:00,30.95,30.96,30.91,30.92,58300.0,22.5164,22.5236,22.4873,22.4945,58300.0
2007-09-21 11:45:00,30.92,30.92,30.86,30.88,47200.0,22.4945,22.4945,22.4509,22.4654,47200.0
2007-09-21 11:50:00,30.89,30.92,30.87,30.89,76900.0,22.4727,22.4945,22.4582,22.4727,76900.0
2007-09-21 11:55:00,30.88,30.89,30.81,30.82,73700.0,22.4654,22.4727,22.4145,22.4218,73700.0
2007-09-21 12:00:00,30.83,30.83,30.77,30.77,98600.0,22.4291,22.4291,22.3854,22.3854,98600.0
2007-09-21 12:05:00,30.77,30.87,30.77,30.84,168100.0,22.3854,22.4582,22.3854,22.4363,168100.0
2007-09-21 12:10:00,30.84,30.89,30.82,30.82,106600.0,22.4363,22.4727,22.4218,22.4218,106600.0
2007-09-21 12:15:00,30.83,30.83,30.7,30.72,216200.0,22.4291,22.4291,22.3345,22.349,216200.0
2007-09-21 12:20:00,30.71,30.76,30.7,30.71,137300.0,22.3418,22.3781,22.3345,22.3418,137300.0
2007-09-21 12:25:00,30.72,30.75,30.71,30.75,57100.0,22.349,22.3709,22.3418,22.3709,57100.0
2007-09-21 12:30:00,30.74,30.81,30.74,30.8,55100.0,22.3636,22.4145,22.3636,22.4072,55100.0
2007-09-21 12:35:00,30.8,30.81,30.77,30.78,33800.0,22.4072,22.4145,22.3854,22.3927,33800.0
2007-09-21 12:40:00,30.79,30.79,30.75,30.75,37900.0,22.4,22.4,22.3709,22.3709,37900.0
2007-09-21 12:45:00,30.76,30.76,30.72,30.72,61600.0,22.3781,22.3781,22.349,22.349,61600.0
2007-09-21 12:50:00,30.72,30.75,30.7,30.71,50600.0,22.349,22.3709,22.3345,22.3418,50600.0
2007-09-21 12:55:00,30.72,30.73,30.7,30.7,77700.0,22.349,22.3563,22.3345,22.3345,77700.0
2007-09-21 13:00:00,30.71,30.77,30.7,30.77,97000.0,22.3418,22.3854,22.3345,22.3854,97000.0
2007-09-21 13:05:00,30.78,30.83,30.76,30.82,120300.0,22.3927,22.4291,22.3781,22.4218,120300.0
2007-09-21 13:10:00,30.81,30.85,30.81,30.84,86000.0,22.4145,22.4436,22.4145,22.4363,86000.0
2007-09-21 13:15:00,30.84,30.87,30.84,30.84,97300.0,22.4363,22.4582,22.4363,22.4363,97300.0
2007-09-21 13:20:00,30.85,30.86,30.81,30.83,51900.0,22.4436,22.4509,22.4145,22.4291,51900.0
2007-09-21 13:25:00,30.83,30.9,30.83,30.88,107100.0,22.4291,22.48,22.4291,22.4654,107100.0
2007-09-21 13:30:00,30.9,30.92,30.89,30.92,41000.0,22.48,22.4945,22.4727,22.4945,41000.0
2007-09-21 13:35:00,30.92,30.92,30.91,30.92,52100.0,22.4945,22.4945,22.4873,22.4945,52100.0
2007-09-21 13:40:00,30.92,30.92,30.91,30.91,35200.0,22.4945,22.4945,22.4873,22.4873,35200.0
2007-09-21 13:45:00,30.91,30.92,30.81,30.81,118000.0,22.4873,22.4945,22.4145,22.4145,118000.0
2007-09-21 13:50:00,30.82,30.82,30.76,30.76,58300.0,22.4218,22.4218,22.3781,22.3781,58300.0
2007-09-21 13:55:00,30.77,31.07,30.72,30.72,120200.0,22.3854,22.6037,22.349,22.349,120200.0
2007-09-21 14:00:00,30.72,30.77,30.7,30.74,114000.0,22.349,22.3854,22.3345,22.3636,114000.0
2007-09-21 14:05:00,30.74,30.75,30.71,30.71,52300.0,22.3636,22.3709,22.3418,22.3418,52300.0
2007-09-21 14:10:00,30.71,30.71,30.65,30.65,180300.0,22.3418,22.3418,22.2981,22.2981,180300.0
2007-09-21 14:15:00,30.65,30.73,30.64,30.71,136400.0,22.2981,22.3563,22.2908,22.3418,136400.0
2007-09-21 14:20:00,30.71,30.72,30.69,30.7,76000.0,22.3418,22.349,22.3272,22.3345,76000.0
2007-09-21 14:25:00,30.69,30.7,30.68,30.69,68800.0,22.3272,22.3345,22.3199,22.3272,68800.0
2007-09-21 14:30:00,30.69,30.73,30.68,30.71,83300.0,22.3272,22.3563,22.3199,22.3418,83300.0
2007-09-21 14:35:00,30.71,30.72,30.67,30.68,77800.0,22.3418,22.349,22.3127,22.3199,77800.0
2007-09-21 14:40:00,30.67,30.68,30.61,30.61,78900.0,22.3127,22.3199,22.269,22.269,78900.0
2007-09-21 14:45:00,30.61,30.68,30.61,30.67,90300.0,22.269,22.3199,22.269,22.3127,90300.0
2007-09-21 14:50:00,30.68,30.7,30.67,30.69,59300.0,22.3199,22.3345,22.3127,22.3272,59300.0
2007-09-21 14:55:00,30.69,30.72,30.69,30.7,81700.0,22.3272,22.349,22.3272,22.3345,81700.0
2007-09-21 15:00:00,30.7,30.73,30.68,30.73,65200.0,22.3345,22.3563,22.3199,22.3563,65200.0
2007-09-21 15:05:00,30.73,30.75,30.71,30.74,72200.0,22.3563,22.3709,22.3418,22.3636,72200.0
2007-09-21 15:10:00,30.74,30.8,30.73,30.8,58900.0,22.3636,22.4072,22.3563,22.4072,58900.0
2007-09-21 15:15:00,30.79,30.8,30.7,30.71,136500.0,22.4,22.4072,22.3345,22.3418,136500.0
2007-09-21 15:20:00,30.71,30.71,30.66,30.69,105800.0,22.3418,22.3418,22.3054,22.3272,105800.0
2007-09-21 15:25:00,30.69,30.7,30.63,30.64,118200.0,22.3272,22.3345,22.2836,22.2908,118200.0
2007-09-21 15:30:00,30.65,30.65,30.54,30.57,272200.0,22.2981,22.2981,22.2181,22.2399,272200.0
2007-09-21 15:35:00,30.57,30.6,30.47,30.49,328900.0,22.2399,22.2617,22.1672,22.1817,328900.0
2007-09-21 15:40:00,30.49,30.59,30.48,30.57,285200.0,22.1817,22.2545,22.1744,22.2399,285200.0
2007-09-21 15:45:00,30.57,30.58,30.51,30.51,312400.0,22.2399,22.2472,22.1963,22.1963,312400.0
2007-09-21 15:50:00,30.51,30.55,30.49,30.53,343900.0,22.1963,22.2254,22.1817,22.2108,343900.0
2007-09-21 15:55:00,30.53,30.62,30.51,30.57,374900.0,22.2108,22.2763,22.1963,22.2399,374900.0
2007-09-24 09:30:00,30.49,30.67,30.46,30.65,231600.0,22.1817,22.3127,22.1599,22.2981,231600.0
2007-09-24 09:35:00,30.65,30.65,30.46,30.49,134300.0,22.2981,22.2981,22.1599,22.1817,134300.0
2007-09-24 09:40:00,30.51,30.57,30.45,30.57,190400.0,22.1963,22.2399,22.1526,22.2399,190400.0
2007-09-24 09:45:00,30.57,30.82,30.57,30.77,221700.0,22.2399,22.4218,22.2399,22.3854,221700.0
2007-09-24 09:50:00,30.77,30.83,30.7,30.79,198200.0,22.3854,22.4291,22.3345,22.4,198200.0
2007-09-24 09:55:00,30.79,30.83,30.72,30.73,132900.0,22.4,22.4291,22.349,22.3563,132900.0
2007-09-24 10:00:00,30.73,30.78,30.68,30.68,112100.0,22.3563,22.3927,22.3199,22.3199,112100.0
2007-09-24 10:05:00,30.67,30.67,30.49,30.5,134600.0,22.3127,22.3127,22.1817,22.189,134600.0
2007-09-24 10:10:00,30.5,30.61,30.5,30.58,135400.0,22.189,22.269,22.189,22.2472,135400.0
2007-09-24 10:15:00,30.59,30.64,30.56,30.56,103000.0,22.2545,22.2908,22.2326,22.2326,103000.0
2007-09-24 10:20:00,30.57,30.57,30.53,30.55,174200.0,22.2399,22.2399,22.2108,22.2254,174200.0
2007-09-24 10:25:00,30.55,30.7,30.55,30.68,129600.0,22.2254,22.3345,22.2254,22.3199,129600.0
2007-09-24 10:30:00,30.67,30.77,30.67,30.77,73100.0,22.3127,22.3854,22.3127,22.3854,73100.0
2007-09-24 10:35:00,30.76,30.78,30.61,30.63,68500.0,22.3781,22.3927,22.269,22.2836,68500.0
2007-09-24 10:40:00,30.64,30.66,30.52,30.53,142100.0,22.2908,22.3054,22.2035,22.2108,142100.0
2007-09-24 10:45:00,30.53,30.6,30.53,30.58,59400.0,22.2108,22.2617,22.2108,22.2472,59400.0
2007-09-24 10:50:00,30.59,30.61,30.55,30.56,85300.0,22.2545,22.269,22.2254,22.2326,85300.0
2007-09-24 10:55:00,30.55,30.59,30.55,30.59,40900.0,22.2254,22.2545,22.2254,22.2545,40900.0
2007-09-24 11:00:00,30.59,30.6,30.56,30.57,58500.0,22.2545,22.2617,22.2326,22.2399,58500.0
2007-09-24 11:05:00,30.58,30.61,30.56,30.59,60900.0,22.2472,22.269,22.2326,22.2545,60900.0
2007-09-24 11:10:00,30.59,30.63,30.58,30.63,49800.0,22.2545,22.2836,22.2472,22.2836,49800.0
2007-09-24 11:15:00,30.63,30.69,30.62,30.69,39900.0,22.2836,22.3272,22.2763,22.3272,39900.0
2007-09-24 11:20:00,30.7,30.76,30.69,30.73,90900.0,22.3345,22.3781,22.3272,22.3563,90900.0
2007-09-24 11:25:00,30.73,30.73,30.6,30.65,149400.0,22.3563,22.3563,22.2617,22.2981,149400.0
2007-09-24 11:30:00,30.64,30.71,30.63,30.64,65900.0,22.2908,22.3418,22.2836,22.2908,65900.0
2007-09-24 11:35:00,30.65,30.67,30.55,30.62,155600.0,22.2981,22.3127,22.2254,22.2763,155600.0
2007-09-24 11:40:00,30.63,30.65,30.57,30.6,90800.0,22.2836,22.2981,22.2399,22.2617,90800.0
2007-09-24 11:45:00,30.6,30.63,30.59,30.62,56100.0,22.2617,22.2836,22.2545,22.2763,56100.0
2007-09-24 11:50:00,30.62,30.7,30.62,30.66,50200.0,22.2763,22.3345,22.2763,22.3054,50200.0
2007-09-24 11:55:00,30.65,30.67,30.62,30.63,31000.0,22.2981,22.3127,22.2763,22.2836,31000.0
2007-09-24 12:00:00,30.63,30.67,30.63,30.67,19200.0,22.2836,22.3127,22.2836,22.3127,19200.0
2007-09-24 12:05:00,30.67,30.7,30.65,30.68,33900.0,22.3127,22.3345,22.2981,22.3199,33900.0
2007-09-24 12:10:00,30.68,30.74,30.68,30.72,60200.0,22.3199,22.3636,22.3199,22.349,60200.0
2007-09-24 12:15:00,30.73,30.74,30.71,30.73,41500.0,22.3563,22.3636,22.3418,22.3563,41500.0
2007-09-24 12:20:00,30.73,30.74,30.7,30.71,56700.0,22.3563,22.3636,22.3345,22.3418,56700.0
2007-09-24 12:25:00,30.71,30.75,30.69,30.75,35000.0,22.3418,22.3709,22.3272,22.3709,35000.0
2007-09-24 12:30:00,30.74,30.75,30.72,30.73,53900.0,22.3636,22.3709,22.349,22.3563,53900.0
2007-09-24 12:35:00,30.74,30.81,30.73,30.76,68300.0,22.3636,22.4145,22.3563,22.3781,68300.0
2007-09-24 12:40:00,30.76,30.81,30.75,30.79,43000.0,22.3781,22.4145,22.3709,22.4,43000.0
2007-09-24 12:45:00,30.79,30.82,30.76,30.77,47200.0,22.4,22.4218,22.3781,22.3854,47200.0
2007-09-24 12:50:00,30.76,30.79,30.75,30.76,37700.0,22.3781,22.4,22.3709,22.3781,37700.0
2007-09-24 12:55:00,30.76,30.77,30.73,30.76,29000.0,22.3781,22.3854,22.3563,22.3781,29000.0
2007-09-24 13:00:00,30.77,30.79,30.75,30.75,34000.0,22.3854,22.4,22.3709,22.3709,34000.0
2007-09-24 13:05:00,30.75,30.78,30.75,30.76,33400.0,22.3709,22.3927,22.3709,22.3781,33400.0
2007-09-24 13:10:00,30.76,30.77,30.68,30.68,59600.0,22.3781,22.3854,22.3199,22.3199,59600.0
2007-09-24 13:15:00,30.68,30.7,30.64,30.66,60900.0,22.3199,22.3345,22.2908,22.3054,60900.0
2007-09-24 13:20:00,30.66,30.67,30.58,30.63,102000.0,22.3054,22.3127,22.2472,22.2836,102000.0
2007-09-24 13:25:00,30.63,30.67,30.63,30.66,40200.0,22.2836,22.3127,22.2836,22.3054,40200.0
2007-09-24 13:30:00,30.66,30.66,30.57,30.59,60400.0,22.3054,22.3054,22.2399,22.2545,60400.0
2007-09-24 13:35:00,30.58,30.61,30.55,30.59,66000.0,22.2472,22.269,22.2254,22.2545,66000.0
2007-09-24 13:40:00,30.6,30.66,30.6,30.63,52300.0,22.2617,22.3054,22.2617,22.2836,52300.0
2007-09-24 13:45:00,30.62,30.64,30.57,30.58,66600.0,22.2763,22.2908,22.2399,22.2472,66600.0
2007-09-24 13:50:00,30.58,30.6,30.55,30.58,53900.0,22.2472,22.2617,22.2254,22.2472,53900.0
2007-09-24 13:55:00,30.57,30.64,30.57,30.6,62300.0,22.2399,22.2908,22.2399,22.2617,62300.0
2007-09-24 14:00:00,30.61,30.66,30.6,30.63,37900.0,22.269,22.3054,22.2617,22.2836,37900.0
2007-09-24 14:05:00,30.62,30.66,30.6,30.65,34800.0,22.2763,22.3054,22.2617,22.2981,34800.0
2007-09-24 14:10:00,30.65,30.66,30.61,30.62,35000.0,22.2981,22.3054,22.269,22.2763,35000.0
2007-09-24 14:15:00,30.61,30.63,30.61,30.63,32000.0,22.269,22.2836,22.269,22.2836,32000.0
2007-09-24 14:20:00,30.64,30.65,30.56,30.56,47300.0,22.2908,22.2981,22.2326,22.2326,47300.0
2007-09-24 14:25:00,30.57,30.57,30.51,30.51,59500.0,22.2399,22.2399,22.1963,22.1963,59500.0
2007-09-24 14:30:00,30.5,30.52,30.47,30.52,101600.0,22.189,22.2035,22.1672,22.2035,101600.0
2007-09-24 14:35:00,30.52,30.55,30.46,30.51,53200.0,22.2035,22.2254,22.1599,22.1963,53200.0
2007-09-24 14:40:00,30.51,30.52,30.45,30.46,79000.0,22.1963,22.2035,22.1526,22.1599,79000.0
2007-09-24 14:45:00,30.45,30.49,30.37,30.41,146100.0,22.1526,22.1817,22.0944,22.1235,146100.0
2007-09-24 14:50:00,30.42,30.42,30.35,30.38,94600.0,22.1308,22.1308,22.0799,22.1017,94600.0
2007-09-24 14:55:00,30.37,30.42,30.36,30.41,58500.0,22.0944,22.1308,22.0871,22.1235,58500.0
2007-09-24 15:00:00,30.41,30.47,30.36,30.44,102000.0,22.1235,22.1672,22.0871,22.1453,102000.0
2007-09-24 15:05:00,30.44,30.49,30.42,30.46,122000.0,22.1453,22.1817,22.1308,22.1599,122000.0
2007-09-24 15:10:00,30.46,30.47,30.44,30.45,61300.0,22.1599,22.1672,22.1453,22.1526,61300.0
2007-09-24 15:15:00,30.44,30.53,30.44,30.51,126800.0,22.1453,22.2108,22.1453,22.1963,126800.0
2007-09-24 15:20:00,30.52,30.6,30.51,30.58,90100.0,22.2035,22.2617,22.1963,22.2472,90100.0
2007-09-24 15:25:00,30.58,30.58,30.53,30.56,102100.0,22.2472,22.2472,22.2108,22.2326,102100.0
2007-09-24 15:30:00,30.55,30.58,30.54,30.56,109900.0,22.2254,22.2472,22.2181,22.2326,109900.0
2007-09-24 15:35:00,30.56,30.56,30.47,30.53,126800.0,22.2326,22.2326,22.1672,22.2108,126800.0
2007-09-24 15:40:00,30.52,30.57,30.52,30.56,149500.0,22.2035,22.2399,22.2035,22.2326,149500.0
2007-09-24 15:45:00,30.56,30.59,30.55,30.58,146800.0,22.2326,22.2545,22.2254,22.2472,146800.0
2007-09-24 15:50:00,30.58,30.59,30.55,30.55,140400.0,22.2472,22.2545,22.2254,22.2254,140400.0
2007-09-24 15:55:00,30.55,30.56,30.46,30.52,192700.0,22.2254,22.2326,22.1599,22.2035,192700.0
2007-09-25 09:30:00,28.71,28.95,28.69,28.93,159700.0,20.8867,21.0613,20.8722,21.0468,159700.0
2007-09-25 09:35:00,28.91,29.37,28.83,29.22,2450400.0,21.0322,21.3669,20.974,21.2578,2450400.0
2007-09-25 09:40:00,29.22,29.32,28.95,29.1,647300.0,21.2578,21.3305,21.0613,21.1705,647300.0
2007-09-25 09:45:00,29.11,29.18,28.9,29.08,840900.0,21.1777,21.2287,21.025,21.1559,840900.0
2007-09-25 09:50:00,29.07,29.15,29.01,29.03,306900.0,21.1486,21.2068,21.105,21.1195,306900.0
2007-09-25 09:55:00,29.02,29.02,28.75,28.8,435900.0,21.1123,21.1123,20.9158,20.9522,435900.0
2007-09-25 10:00:00,28.8,28.83,28.74,28.77,582900.0,20.9522,20.974,20.9086,20.9304,582900.0
2007-09-25 10:05:00,28.76,29.14,28.76,29.07,502600.0,20.9231,21.1996,20.9231,21.1486,502600.0
2007-09-25 10:10:00,29.07,29.19,29.04,29.09,360200.0,21.1486,21.2359,21.1268,21.1632,360200.0
2007-09-25 10:15:00,29.09,29.25,29.05,29.15,616200.0,21.1632,21.2796,21.1341,21.2068,616200.0
2007-09-25 10:20:00,29.15,29.16,28.99,29.02,470100.0,21.2068,21.2141,21.0904,21.1123,470100.0
2007-09-25 10:25:00,29.02,29.03,28.94,28.97,378900.0,21.1123,21.1195,21.0541,21.0759,378900.0
2007-09-25 10:30:00,28.98,29.0,28.93,28.96,332200.0,21.0832,21.0977,21.0468,21.0686,332200.0
2007-09-25 10:35:00,28.97,29.1,28.95,29.05,437100.0,21.0759,21.1705,21.0613,21.1341,437100.0
2007-09-25 10:40:00,29.05,29.18,29.02,29.11,263200.0,21.1341,21.2287,21.1123,21.1777,263200.0
2007-09-25 10:45:00,29.11,29.11,28.99,29.04,339700.0,21.1777,21.1777,21.0904,21.1268,339700.0
2007-09-25 10:50:00,29.04,29.04,28.95,28.97,166200.0,21.1268,21.1268,21.0613,21.0759,166200.0
2007-09-25 10:55:00,28.97,28.99,28.93,28.99,179800.0,21.0759,21.0904,21.0468,21.0904,179800.0
2007-09-25 11:00:00,28.98,29.01,28.97,28.97,142200.0,21.0832,21.105,21.0759,21.0759,142200.0
2007-09-25 11:05:00,28.97,29.01,28.97,28.97,270800.0,21.0759,21.105,21.0759,21.0759,270800.0
2007-09-25 11:10:00,28.97,29.0,28.95,28.99,312500.0,21.0759,21.0977,21.0613,21.0904,312500.0
2007-09-25 11:15:00,28.98,29.03,28.98,28.99,251600.0,21.0832,21.1195,21.0832,21.0904,251600.0
2007-09-25 11:20:00,29.0,29.03,28.95,28.98,369900.0,21.0977,21.1195,21.0613,21.0832,369900.0
2007-09-25 11:25:00,28.98,28.99,28.96,28.98,100100.0,21.0832,21.0904,21.0686,21.0832,100100.0
2007-09-25 11:30:00,28.98,29.02,28.97,29.0,190200.0,21.0832,21.1123,21.0759,21.0977,190200.0
2007-09-25 11:35:00,29.0,29.02,28.97,28.98,372200.0,21.0977,21.1123,21.0759,21.0832,372200.0
2007-09-25 11:40:00,28.99,29.0,28.97,28.99,105800.0,21.0904,21.0977,21.0759,21.0904,105800.0
2007-09-25 11:45:00,28.99,29.0,28.98,29.0,221900.0,21.0904,21.0977,21.0832,21.0977,221900.0
2007-09-25 11:50:00,29.0,29.0,28.97,29.0,166400.0,21.0977,21.0977,21.0759,21.0977,166400.0
2007-09-25 11:55:00,28.99,29.0,28.99,28.99,83700.0,21.0904,21.0977,21.0904,21.0904,83700.0
2007-09-25 12:00:00,28.99,29.0,28.98,29.0,140800.0,21.0904,21.0977,21.0832,21.0977,140800.0
2007-09-25 12:05:00,28.99,29.16,28.99,29.11,266800.0,21.0904,21.2141,21.0904,21.1777,266800.0
2007-09-25 12:10:00,29.11,29.12,29.0,29.02,228400.0,21.1777,21.185,21.0977,21.1123,228400.0
2007-09-25 12:15:00,29.02,29.05,28.98,29.0,282300.0,21.1123,21.1341,21.0832,21.0977,282300.0
2007-09-25 12:20:00,29.0,29.0,28.96,28.96,218400.0,21.0977,21.0977,21.0686,21.0686,218400.0
2007-09-25 12:25:00,28.96,28.97,28.85,28.93,286800.0,21.0686,21.0759,20.9886,21.0468,286800.0
2007-09-25 12:30:00,28.93,29.01,28.93,28.99,225500.0,21.0468,21.105,21.0468,21.0904,225500.0
2007-09-25 12:35:00,29.0,29.0,28.95,28.97,122100.0,21.0977,21.0977,21.0613,21.0759,122100.0
2007-09-25 12:40:00,28.97,28.98,28.96,28.97,84600.0,21.0759,21.0832,21.0686,21.0759,84600.0
2007-09-25 12:45:00,28.97,29.01,28.96,29.0,261300.0,21.0759,21.105,21.0686,21.0977,261300.0
2007-09-25 12:50:00,28.99,29.0,28.96,28.97,98200.0,21.0904,21.0977,21.0686,21.0759,98200.0
2007-09-25 12:55:00,28.97,29.0,28.97,28.98,156300.0,21.0759,21.0977,21.0759,21.0832,156300.0
2007-09-25 13:00:00,28.98,29.0,28.97,28.98,225900.0,21.0832,21.0977,21.0759,21.0832,225900.0
2007-09-25 13:05:00,28.99,29.0,28.97,28.97,135400.0,21.0904,21.0977,21.0759,21.0759,135400.0
2007-09-25 13:10:00,28.97,28.99,28.94,28.94,102500.0,21.0759,21.0904,21.0541,21.0541,102500.0
2007-09-25 13:15:00,28.94,28.95,28.87,28.9,242900.0,21.0541,21.0613,21.0031,21.025,242900.0
2007-09-25 13:20:00,28.9,28.91,28.85,28.86,628200.0,21.025,21.0322,20.9886,20.9959,628200.0
2007-09-25 13:25:00,28.85,28.88,28.8,28.82,188000.0,20.9886,21.0104,20.9522,20.9668,188000.0
2007-09-25 13:30:00,28.82,28.93,28.82,28.88,280500.0,20.9668,21.0468,20.9668,21.0104,280500.0
2007-09-25 13:35:00,28.87,28.89,28.81,28.83,314200.0,21.0031,21.0177,20.9595,20.974,314200.0
2007-09-25 13:40:00,28.83,28.84,28.79,28.81,431100.0,20.974,20.9813,20.9449,20.9595,431100.0
2007-09-25 13:45:00,28.81,28.81,28.77,28.8,739100.0,20.9595,20.9595,20.9304,20.9522,739100.0
2007-09-25 13:50:00,28.8,28.82,28.75,28.75,291500.0,20.9522,20.9668,20.9158,20.9158,291500.0
2007-09-25 13:55:00,28.75,28.76,28.71,28.74,279200.0,20.9158,20.9231,20.8867,20.9086,279200.0
2007-09-25 14:00:00,28.74,28.79,28.67,28.79,516800.0,20.9086,20.9449,20.8576,20.9449,516800.0
2007-09-25 14:05:00,28.79,28.79,28.68,28.72,344000.0,20.9449,20.9449,20.8649,20.894,344000.0
2007-09-25 14:10:00,28.72,28.79,28.71,28.75,343000.0,20.894,20.9449,20.8867,20.9158,343000.0
2007-09-25 14:15:00,28.74,28.75,28.66,28.69,238800.0,20.9086,20.9158,20.8504,20.8722,238800.0
2007-09-25 14:20:00,28.69,28.71,28.67,28.69,220800.0,20.8722,20.8867,20.8576,20.8722,220800.0
2007-09-25 14:25:00,28.69,28.77,28.69,28.72,355100.0,20.8722,20.9304,20.8722,20.894,355100.0
2007-09-25 14:30:00,28.73,28.73,28.67,28.68,257900.0,20.9013,20.9013,20.8576,20.8649,257900.0
2007-09-25 14:35:00,28.68,28.71,28.65,28.67,273100.0,20.8649,20.8867,20.8431,20.8576,273100.0
2007-09-25 14:40:00,28.67,28.71,28.52,28.55,558100.0,20.8576,20.8867,20.7485,20.7703,558100.0
2007-09-25 14:45:00,28.55,28.61,28.53,28.56,556700.0,20.7703,20.814,20.7558,20.7776,556700.0
2007-09-25 14:50:00,28.56,28.58,28.5,28.51,950500.0,20.7776,20.7922,20.734,20.7412,950500.0
2007-09-25 14:55:00,28.51,28.54,28.5,28.52,411500.0,20.7412,20.7631,20.734,20.7485,411500.0
2007-09-25 15:00:00,28.52,28.58,28.5,28.55,736200.0,20.7485,20.7922,20.734,20.7703,736200.0
2007-09-25 15:05:00,28.54,28.56,28.5,28.51,552800.0,20.7631,20.7776,20.734,20.7412,552800.0
2007-09-25 15:10:00,28.52,28.53,28.45,28.49,574400.0,20.7485,20.7558,20.6976,20.7267,574400.0
2007-09-25 15:15:00,28.5,28.53,28.49,28.49,856600.0,20.734,20.7558,20.7267,20.7267,856600.0
2007-09-25 15:20:00,28.5,28.51,28.49,28.49,266200.0,20.734,20.7412,20.7267,20.7267,266200.0
2007-09-25 15:25:00,28.5,28.5,28.47,28.48,533200.0,20.734,20.734,20.7121,20.7194,533200.0
2007-09-25 15:30:00,28.48,28.49,28.46,28.48,338400.0,20.7194,20.7267,20.7049,20.7194,338400.0
2007-09-25 15:35:00,28.48,28.5,28.47,28.48,836500.0,20.7194,20.734,20.7121,20.7194,836500.0
2007-09-25 15:40:00,28.48,28.5,28.43,28.48,770400.0,20.7194,20.734,20.683,20.7194,770400.0
2007-09-25 15:45:00,28.48,28.5,28.46,28.47,646800.0,20.7194,20.734,20.7049,20.7121,646800.0
2007-09-25 15:50:00,28.47,28.5,28.47,28.5,883100.0,20.7121,20.734,20.7121,20.734,883100.0
2007-09-25 15:55:00,28.5,28.53,28.47,28.5,898200.0,20.734,20.7558,20.7121,20.734,898200.0
2007-09-26 09:30:00,28.52,28.65,28.3,28.41,480300.0,20.7485,20.8431,20.5885,20.6685,480300.0
2007-09-26 09:35:00,28.41,28.56,28.34,28.47,472100.0,20.6685,20.7776,20.6176,20.7121,472100.0
2007-09-26 09:40:00,28.48,28.5,28.36,28.41,713600.0,20.7194,20.734,20.6321,20.6685,713600.0
2007-09-26 09:45:00,28.41,28.44,28.36,28.41,419800.0,20.6685,20.6903,20.6321,20.6685,419800.0
2007-09-26 09:50:00,28.41,28.42,28.37,28.39,228100.0,20.6685,20.6758,20.6394,20.6539,228100.0
2007-09-26 09:55:00,28.4,28.4,28.32,28.39,214100.0,20.6612,20.6612,20.603,20.6539,214100.0
2007-09-26 10:00:00,28.39,28.4,28.35,28.4,233400.0,20.6539,20.6612,20.6248,20.6612,233400.0
2007-09-26 10:05:00,28.39,28.51,28.39,28.49,416000.0,20.6539,20.7412,20.6539,20.7267,416000.0
2007-09-26 10:10:00,28.49,28.53,28.44,28.45,170400.0,20.7267,20.7558,20.6903,20.6976,170400.0
2007-09-26 10:15:00,28.45,28.48,28.41,28.41,107000.0,20.6976,20.7194,20.6685,20.6685,107000.0
2007-09-26 10:20:00,28.42,28.43,28.38,28.39,139000.0,20.6758,20.683,20.6467,20.6539,139000.0
2007-09-26 10:25:00,28.38,28.47,28.36,28.43,194500.0,20.6467,20.7121,20.6321,20.683,194500.0
2007-09-26 10:30:00,28.44,28.47,28.42,28.45,486200.0,20.6903,20.7121,20.6758,20.6976,486200.0
2007-09-26 10:35:00,28.43,28.46,28.43,28.44,99000.0,20.683,20.7049,20.683,20.6903,99000.0
2007-09-26 10:40:00,28.44,28.47,28.43,28.46,115300.0,20.6903,20.7121,20.683,20.7049,115300.0
2007-09-26 10:45:00,28.47,28.47,28.44,28.45,121600.0,20.7121,20.7121,20.6903,20.6976,121600.0
2007-09-26 10:50:00,28.46,28.48,28.45,28.46,160800.0,20.7049,20.7194,20.6976,20.7049,160800.0
2007-09-26 10:55:00,28.46,28.49,28.45,28.46,364000.0,20.7049,20.7267,20.6976,20.7049,364000.0
2007-09-26 11:00:00,28.46,28.58,28.46,28.58,212300.0,20.7049,20.7922,20.7049,20.7922,212300.0
2007-09-26 11:05:00,28.58,28.6,28.54,28.55,538100.0,20.7922,20.8067,20.7631,20.7703,538100.0
2007-09-26 11:10:00,28.55,28.57,28.53,28.54,250900.0,20.7703,20.7849,20.7558,20.7631,250900.0
2007-09-26 11:15:00,28.55,28.57,28.54,28.55,213600.0,20.7703,20.7849,20.7631,20.7703,213600.0
2007-09-26 11:20:00,28.54,28.56,28.51,28.52,136800.0,20.7631,20.7776,20.7412,20.7485,136800.0
2007-09-26 11:25:00,28.52,28.53,28.48,28.5,426000.0,20.7485,20.7558,20.7194,20.734,426000.0
2007-09-26 11:30:00,28.5,28.55,28.49,28.55,553300.0,20.734,20.7703,20.7267,20.7703,553300.0
2007-09-26 11:35:00,28.55,28.55,28.53,28.54,254600.0,20.7703,20.7703,20.7558,20.7631,254600.0
2007-09-26 11:40:00,28.54,28.57,28.53,28.55,164800.0,20.7631,20.7849,20.7558,20.7703,164800.0
2007-09-26 11:45:00,28.55,28.58,28.54,28.54,195400.0,20.7703,20.7922,20.7631,20.7631,195400.0
2007-09-26 11:50:00,28.54,28.56,28.52,28.55,141600.0,20.7631,20.7776,20.7485,20.7703,141600.0
2007-09-26 11:55:00,28.54,28.55,28.51,28.52,159500.0,20.7631,20.7703,20.7412,20.7485,159500.0
2007-09-26 12:00:00,28.53,28.55,28.52,28.55,163700.0,20.7558,20.7703,20.7485,20.7703,163700.0
2007-09-26 12:05:00,28.55,28.56,28.5,28.51,85900.0,20.7703,20.7776,20.734,20.7412,85900.0
2007-09-26 12:10:00,28.51,28.53,28.5,28.51,127300.0,20.7412,20.7558,20.734,20.7412,127300.0
2007-09-26 12:15:00,28.51,28.56,28.5,28.51,542800.0,20.7412,20.7776,20.734,20.7412,542800.0
2007-09-26 12:20:00,28.5,28.51,28.49,28.5,173800.0,20.734,20.7412,20.7267,20.734,173800.0
2007-09-26 12:25:00,28.51,28.57,28.5,28.55,363500.0,20.7412,20.7849,20.734,20.7703,363500.0
2007-09-26 12:30:00,28.55,28.56,28.54,28.54,39800.0,20.7703,20.7776,20.7631,20.7631,39800.0
2007-09-26 12:35:00,28.55,28.58,28.54,28.58,225600.0,20.7703,20.7922,20.7631,20.7922,225600.0
2007-09-26 12:40:00,28.58,28.58,28.55,28.56,89100.0,20.7922,20.7922,20.7703,20.7776,89100.0
2007-09-26 12:45:00,28.56,28.62,28.55,28.55,144700.0,20.7776,20.8213,20.7703,20.7703,144700.0
2007-09-26 12:50:00,28.55,28.58,28.54,28.58,64800.0,20.7703,20.7922,20.7631,20.7922,64800.0
2007-09-26 12:55:00,28.58,28.6,28.57,28.6,50100.0,20.7922,20.8067,20.7849,20.8067,50100.0
2007-09-26 13:00:00,28.59,28.62,28.59,28.61,89800.0,20.7994,20.8213,20.7994,20.814,89800.0
2007-09-26 13:05:00,28.6,28.72,28.6,28.71,273600.0,20.8067,20.894,20.8067,20.8867,273600.0
2007-09-26 13:10:00,28.7,28.78,28.62,28.75,255500.0,20.8795,20.9377,20.8213,20.9158,255500.0
2007-09-26 13:15:00,28.75,28.77,28.71,28.75,133700.0,20.9158,20.9304,20.8867,20.9158,133700.0
2007-09-26 13:20:00,28.75,28.76,28.7,28.72,93500.0,20.9158,20.9231,20.8795,20.894,93500.0
2007-09-26 13:25:00,28.71,28.72,28.65,28.67,86200.0,20.8867,20.894,20.8431,20.8576,86200.0
2007-09-26 13:30:00,28.66,28.69,28.63,28.63,116000.0,20.8504,20.8722,20.8285,20.8285,116000.0
2007-09-26 13:35:00,28.63,28.69,28.58,28.69,124800.0,20.8285,20.8722,20.7922,20.8722,124800.0
2007-09-26 13:40:00,28.7,28.7,28.56,28.59,163500.0,20.8795,20.8795,20.7776,20.7994,163500.0
2007-09-26 13:45:00,28.59,28.62,28.53,28.61,152400.0,20.7994,20.8213,20.7558,20.814,152400.0
2007-09-26 13:50:00,28.61,28.63,28.55,28.57,145200.0,20.814,20.8285,20.7703,20.7849,145200.0
2007-09-26 13:55:00,28.57,28.58,28.54,28.55,113900.0,20.7849,20.7922,20.7631,20.7703,113900.0
2007-09-26 14:00:00,28.55,28.63,28.55,28.57,120800.0,20.7703,20.8285,20.7703,20.7849,120800.0
2007-09-26 14:05:00,28.56,28.61,28.55,28.6,91800.0,20.7776,20.814,20.7703,20.8067,91800.0
2007-09-26 14:10:00,28.6,28.66,28.58,28.66,123600.0,20.8067,20.8504,20.7922,20.8504,123600.0
2007-09-26 14:15:00,28.65,28.72,28.64,28.69,196900.0,20.8431,20.894,20.8358,20.8722,196900.0
2007-09-26 14:20:00,28.69,28.72,28.67,28.69,143300.0,20.8722,20.894,20.8576,20.8722,143300.0
2007-09-26 14:25:00,28.7,28.71,28.66,28.66,98500.0,20.8795,20.8867,20.8504,20.8504,98500.0
2007-09-26 14:30:00,28.67,28.69,28.64,28.64,113200.0,20.8576,20.8722,20.8358,20.8358,113200.0
2007-09-26 14:35:00,28.64,28.64,28.54,28.54,143700.0,20.8358,20.8358,20.7631,20.7631,143700.0
2007-09-26 14:40:00,28.54,28.55,28.5,28.55,221100.0,20.7631,20.7703,20.734,20.7703,221100.0
2007-09-26 14:45:00,28.55,28.58,28.53,28.56,60400.0,20.7703,20.7922,20.7558,20.7776,60400.0
2007-09-26 14:50:00,28.56,28.6,28.55,28.56,72500.0,20.7776,20.8067,20.7703,20.7776,72500.0
2007-09-26 14:55:00,28.56,28.62,28.55,28.61,132400.0,20.7776,20.8213,20.7703,20.814,132400.0
2007-09-26 15:00:00,28.6,28.65,28.59,28.59,135100.0,20.8067,20.8431,20.7994,20.7994,135100.0
2007-09-26 15:05:00,28.59,28.71,28.57,28.71,137400.0,20.7994,20.8867,20.7849,20.8867,137400.0
2007-09-26 15:10:00,28.7,28.72,28.63,28.67,143700.0,20.8795,20.894,20.8285,20.8576,143700.0
2007-09-26 15:15:00,28.67,28.79,28.66,28.77,194700.0,20.8576,20.9449,20.8504,20.9304,194700.0
2007-09-26 15:20:00,28.77,28.78,28.72,28.74,74100.0,20.9304,20.9377,20.894,20.9086,74100.0
2007-09-26 15:25:00,28.73,28.75,28.65,28.68,168600.0,20.9013,20.9158,20.8431,20.8649,168600.0
2007-09-26 15:30:00,28.68,28.68,28.56,28.56,268600.0,20.8649,20.8649,20.7776,20.7776,268600.0
2007-09-26 15:35:00,28.56,28.57,28.52,28.55,222700.0,20.7776,20.7849,20.7485,20.7703,222700.0
2007-09-26 15:40:00,28.55,28.56,28.51,28.51,209400.0,20.7703,20.7776,20.7412,20.7412,209400.0
2007-09-26 15:45:00,28.51,28.51,28.48,28.48,196500.0,20.7412,20.7412,20.7194,20.7194,196500.0
2007-09-26 15:50:00,28.48,28.52,28.47,28.51,211700.0,20.7194,20.7485,20.7121,20.7412,211700.0
2007-09-26 15:55:00,28.52,28.56,28.47,28.56,308200.0,20.7485,20.7776,20.7121,20.7776,308200.0
2007-09-27 09:30:00,28.58,28.63,28.5,28.54,221000.0,20.7922,20.8285,20.734,20.7631,221000.0
2007-09-27 09:35:00,28.55,28.62,28.53,28.6,87900.0,20.7703,20.8213,20.7558,20.8067,87900.0
2007-09-27 09:40:00,28.61,28.68,28.59,28.63,95800.0,20.814,20.8649,20.7994,20.8285,95800.0
2007-09-27 09:45:00,28.63,28.66,28.59,28.6,120600.0,20.8285,20.8504,20.7994,20.8067,120600.0
2007-09-27 09:50:00,28.6,28.61,28.52,28.57,114300.0,20.8067,20.814,20.7485,20.7849,114300.0
2007-09-27 09:55:00,28.58,28.64,28.58,28.59,161500.0,20.7922,20.8358,20.7922,20.7994,161500.0
2007-09-27 10:00:00,28.59,28.66,28.4,28.47,347900.0,20.7994,20.8504,20.6612,20.7121,347900.0
2007-09-27 10:05:00,28.47,28.49,28.4,28.47,145800.0,20.7121,20.7267,20.6612,20.7121,145800.0
2007-09-27 10:10:00,28.48,28.5,28.41,28.47,105100.0,20.7194,20.734,20.6685,20.7121,105100.0
2007-09-27 10:15:00,28.47,28.58,28.46,28.57,104400.0,20.7121,20.7922,20.7049,20.7849,104400.0
2007-09-27 10:20:00,28.57,28.62,28.48,28.53,157100.0,20.7849,20.8213,20.7194,20.7558,157100.0
2007-09-27 10:25:00,28.52,28.53,28.45,28.47,248400.0,20.7485,20.7558,20.6976,20.7121,248400.0
2007-09-27 10:30:00,28.48,28.5,28.39,28.42,315400.0,20.7194,20.734,20.6539,20.6758,315400.0
2007-09-27 10:35:00,28.43,28.47,28.4,28.4,215900.0,20.683,20.7121,20.6612,20.6612,215900.0
2007-09-27 10:40:00,28.4,28.41,28.35,28.39,148200.0,20.6612,20.6685,20.6248,20.6539,148200.0
2007-09-27 10:45:00,28.39,28.39,28.28,28.3,232900.0,20.6539,20.6539,20.5739,20.5885,232900.0
2007-09-27 10:50:00,28.3,28.33,28.28,28.32,201600.0,20.5885,20.6103,20.5739,20.603,201600.0
2007-09-27 10:55:00,28.33,28.4,28.33,28.39,137000.0,20.6103,20.6612,20.6103,20.6539,137000.0
2007-09-27 11:00:00,28.38,28.4,28.34,28.38,150500.0,20.6467,20.6612,20.6176,20.6467,150500.0
2007-09-27 11:05:00,28.38,28.4,28.31,28.32,124000.0,20.6467,20.6612,20.5957,20.603,124000.0
2007-09-27 11:10:00,28.31,28.33,28.25,28.31,147700.0,20.5957,20.6103,20.5521,20.5957,147700.0
2007-09-27 11:15:00,28.31,28.33,28.3,28.33,35900.0,20.5957,20.6103,20.5885,20.6103,35900.0
2007-09-27 11:20:00,28.33,28.33,28.3,28.32,48800.0,20.6103,20.6103,20.5885,20.603,48800.0
2007-09-27 11:25:00,28.31,28.32,28.27,28.29,53400.0,20.5957,20.603,20.5666,20.5812,53400.0
2007-09-27 11:30:00,28.3,28.32,28.27,28.28,166600.0,20.5885,20.603,20.5666,20.5739,166600.0
2007-09-27 11:35:00,28.28,28.34,28.27,28.34,76600.0,20.5739,20.6176,20.5666,20.6176,76600.0
2007-09-27 11:40:00,28.33,28.35,28.31,28.32,73300.0,20.6103,20.6248,20.5957,20.603,73300.0
2007-09-27 11:45:00,28.31,28.39,28.31,28.38,170300.0,20.5957,20.6539,20.5957,20.6467,170300.0
2007-09-27 11:50:00,28.37,28.41,28.35,28.41,140200.0,20.6394,20.6685,20.6248,20.6685,140200.0
2007-09-27 11:55:00,28.4,28.42,28.39,28.41,68400.0,20.6612,20.6758,20.6539,20.6685,68400.0
2007-09-27 12:00:00,28.41,28.46,28.4,28.44,135400.0,20.6685,20.7049,20.6612,20.6903,135400.0
2007-09-27 12:05:00,28.44,28.45,28.43,28.43,58000.0,20.6903,20.6976,20.683,20.683,58000.0
2007-09-27 12:10:00,28.43,28.45,28.43,28.44,72200.0,20.683,20.6976,20.683,20.6903,72200.0
2007-09-27 12:15:00,28.44,28.46,28.44,28.44,129400.0,20.6903,20.7049,20.6903,20.6903,129400.0
2007-09-27 12:20:00,28.45,28.45,28.39,28.41,114400.0,20.6976,20.6976,20.6539,20.6685,114400.0
2007-09-27 12:25:00,28.42,28.42,28.32,28.32,164400.0,20.6758,20.6758,20.603,20.603,164400.0
2007-09-27 12:30:00,28.32,28.34,28.3,28.32,101700.0,20.603,20.6176,20.5885,20.603,101700.0
2007-09-27 12:35:00,28.32,28.33,28.31,28.32,50100.0,20.603,20.6103,20.5957,20.603,50100.0
2007-09-27 12:40:00,28.32,28.32,28.28,28.3,98000.0,20.603,20.603,20.5739,20.5885,98000.0
2007-09-27 12:45:00,28.3,28.32,28.29,28.32,60500.0,20.5885,20.603,20.5812,20.603,60500.0
2007-09-27 12:50:00,28.31,28.32,28.29,28.3,67200.0,20.5957,20.603,20.5812,20.5885,67200.0
2007-09-27 12:55:00,28.3,28.3,28.27,28.28,47800.0,20.5885,20.5885,20.5666,20.5739,47800.0
2007-09-27 13:00:00,28.27,28.31,28.26,28.28,122900.0,20.5666,20.5957,20.5594,20.5739,122900.0
2007-09-27 13:05:00,28.28,28.31,28.27,28.3,190800.0,20.5739,20.5957,20.5666,20.5885,190800.0
2007-09-27 13:10:00,28.3,28.31,28.29,28.3,99400.0,20.5885,20.5957,20.5812,20.5885,99400.0
2007-09-27 13:15:00,28.29,28.3,28.26,28.28,49100.0,20.5812,20.5885,20.5594,20.5739,49100.0
2007-09-27 13:20:00,28.29,28.3,28.27,28.28,31200.0,20.5812,20.5885,20.5666,20.5739,31200.0
2007-09-27 13:25:00,28.27,28.29,28.26,28.27,31700.0,20.5666,20.5812,20.5594,20.5666,31700.0
2007-09-27 13:30:00,28.27,28.28,28.25,28.26,55400.0,20.5666,20.5739,20.5521,20.5594,55400.0
2007-09-27 13:35:00,28.26,28.27,28.2,28.2,108100.0,20.5594,20.5666,20.5157,20.5157,108100.0
2007-09-27 13:40:00,28.2,28.24,28.18,28.24,71000.0,20.5157,20.5448,20.5012,20.5448,71000.0
2007-09-27 13:45:00,28.23,28.24,28.18,28.2,71600.0,20.5375,20.5448,20.5012,20.5157,71600.0
2007-09-27 13:50:00,28.21,28.24,28.2,28.22,71600.0,20.523,20.5448,20.5157,20.5303,71600.0
2007-09-27 13:55:00,28.22,28.24,28.21,28.24,58900.0,20.5303,20.5448,20.523,20.5448,58900.0
2007-09-27 14:00:00,28.24,28.27,28.23,28.26,53300.0,20.5448,20.5666,20.5375,20.5594,53300.0
2007-09-27 14:05:00,28.26,28.3,28.26,28.3,79800.0,20.5594,20.5885,20.5594,20.5885,79800.0
2007-09-27 14:10:00,28.3,28.32,28.29,28.31,185300.0,20.5885,20.603,20.5812,20.5957,185300.0
2007-09-27 14:15:00,28.31,28.32,28.27,28.3,183400.0,20.5957,20.603,20.5666,20.5885,183400.0
2007-09-27 14:20:00,28.31,28.33,28.3,28.32,184900.0,20.5957,20.6103,20.5885,20.603,184900.0
2007-09-27 14:25:00,28.32,28.34,28.29,28.3,107000.0,20.603,20.6176,20.5812,20.5885,107000.0
2007-09-27 14:30:00,28.3,28.32,28.29,28.31,66900.0,20.5885,20.603,20.5812,20.5957,66900.0
2007-09-27 14:35:00,28.31,28.33,28.28,28.32,195900.0,20.5957,20.6103,20.5739,20.603,195900.0
2007-09-27 14:40:00,28.32,28.32,28.26,28.26,121200.0,20.603,20.603,20.5594,20.5594,121200.0
2007-09-27 14:45:00,28.25,28.32,28.25,28.31,187100.0,20.5521,20.603,20.5521,20.5957,187100.0
2007-09-27 14:50:00,28.31,28.33,28.29,28.32,99700.0,20.5957,20.6103,20.5812,20.603,99700.0
2007-09-27 14:55:00,28.32,28.34,28.31,28.32,264100.0,20.603,20.6176,20.5957,20.603,264100.0
2007-09-27 15:00:00,28.32,28.34,28.29,28.3,129700.0,20.603,20.6176,20.5812,20.5885,129700.0
2007-09-27 15:05:00,28.3,28.31,28.26,28.26,88600.0,20.5885,20.5957,20.5594,20.5594,88600.0
2007-09-27 15:10:00,28.26,28.28,28.25,28.27,88500.0,20.5594,20.5739,20.5521,20.5666,88500.0
2007-09-27 15:15:00,28.27,28.31,28.26,28.31,124900.0,20.5666,20.5957,20.5594,20.5957,124900.0
2007-09-27 15:20:00,28.31,28.33,28.29,28.33,100700.0,20.5957,20.6103,20.5812,20.6103,100700.0
2007-09-27 15:25:00,28.33,28.35,28.3,28.3,99000.0,20.6103,20.6248,20.5885,20.5885,99000.0
2007-09-27 15:30:00,28.3,28.31,28.25,28.25,91700.0,20.5885,20.5957,20.5521,20.5521,91700.0
2007-09-27 15:35:00,28.25,28.26,28.22,28.24,124600.0,20.5521,20.5594,20.5303,20.5448,124600.0
2007-09-27 15:40:00,28.24,28.25,28.13,28.14,382900.0,20.5448,20.5521,20.4648,20.4721,382900.0
2007-09-27 15:45:00,28.14,28.22,28.13,28.22,338000.0,20.4721,20.5303,20.4648,20.5303,338000.0
2007-09-27 15:50:00,28.22,28.3,28.22,28.3,338600.0,20.5303,20.5885,20.5303,20.5885,338600.0
2007-09-27 15:55:00,28.3,28.37,28.28,28.32,583100.0,20.5885,20.6394,20.5739,20.603,583100.0
2007-09-28 09:30:00,28.39,28.44,28.25,28.31,128200.0,20.6539,20.6903,20.5521,20.5957,128200.0
2007-09-28 09:35:00,28.31,28.36,28.28,28.32,120600.0,20.5957,20.6321,20.5739,20.603,120600.0
2007-09-28 09:40:00,28.32,28.42,28.31,28.41,202200.0,20.603,20.6758,20.5957,20.6685,202200.0
2007-09-28 09:45:00,28.41,28.45,28.39,28.41,163300.0,20.6685,20.6976,20.6539,20.6685,163300.0
2007-09-28 09:50:00,28.41,28.41,28.38,28.39,44400.0,20.6685,20.6685,20.6467,20.6539,44400.0
2007-09-28 09:55:00,28.39,28.44,28.38,28.43,73400.0,20.6539,20.6903,20.6467,20.683,73400.0
2007-09-28 10:00:00,28.43,28.45,28.36,28.37,151100.0,20.683,20.6976,20.6321,20.6394,151100.0
2007-09-28 10:05:00,28.36,28.36,28.29,28.3,89500.0,20.6321,20.6321,20.5812,20.5885,89500.0
2007-09-28 10:10:00,28.3,28.32,28.29,28.3,96800.0,20.5885,20.603,20.5812,20.5885,96800.0
2007-09-28 10:15:00,28.29,28.3,28.23,28.27,135500.0,20.5812,20.5885,20.5375,20.5666,135500.0
2007-09-28 10:20:00,28.27,28.28,28.25,28.27,57000.0,20.5666,20.5739,20.5521,20.5666,57000.0
2007-09-28 10:25:00,28.27,28.28,28.22,28.22,137400.0,20.5666,20.5739,20.5303,20.5303,137400.0
2007-09-28 10:30:00,28.22,28.22,28.17,28.17,132500.0,20.5303,20.5303,20.4939,20.4939,132500.0
2007-09-28 10:35:00,28.17,28.24,28.17,28.22,96900.0,20.4939,20.5448,20.4939,20.5303,96900.0
2007-09-28 10:40:00,28.21,28.23,28.19,28.21,92000.0,20.523,20.5375,20.5084,20.523,92000.0
2007-09-28 10:45:00,28.2,28.21,28.17,28.19,115100.0,20.5157,20.523,20.4939,20.5084,115100.0
2007-09-28 10:50:00,28.19,28.26,28.18,28.25,128300.0,20.5084,20.5594,20.5012,20.5521,128300.0
2007-09-28 10:55:00,28.25,28.3,28.25,28.3,94600.0,20.5521,20.5885,20.5521,20.5885,94600.0
2007-09-28 11:00:00,28.3,28.31,28.24,28.27,169700.0,20.5885,20.5957,20.5448,20.5666,169700.0
2007-09-28 11:05:00,28.28,28.28,28.12,28.19,198000.0,20.5739,20.5739,20.4575,20.5084,198000.0
2007-09-28 11:10:00,28.19,28.27,28.18,28.26,102800.0,20.5084,20.5666,20.5012,20.5594,102800.0
2007-09-28 11:15:00,28.26,28.3,28.26,28.29,79900.0,20.5594,20.5885,20.5594,20.5812,79900.0
2007-09-28 11:20:00,28.3,28.37,28.29,28.34,116600.0,20.5885,20.6394,20.5812,20.6176,116600.0
2007-09-28 11:25:00,28.34,28.35,28.3,28.32,159500.0,20.6176,20.6248,20.5885,20.603,159500.0
2007-09-28 11:30:00,28.31,28.33,28.31,28.32,43100.0,20.5957,20.6103,20.5957,20.603,43100.0
2007-09-28 11:35:00,28.32,28.33,28.27,28.33,110700.0,20.603,20.6103,20.5666,20.6103,110700.0
2007-09-28 11:40:00,28.32,28.35,28.32,28.35,52300.0,20.603,20.6248,20.603,20.6248,52300.0
2007-09-28 11:45:00,28.35,28.4,28.33,28.33,94100.0,20.6248,20.6612,20.6103,20.6103,94100.0
2007-09-28 11:50:00,28.34,28.35,28.28,28.32,89600.0,20.6176,20.6248,20.5739,20.603,89600.0
2007-09-28 11:55:00,28.33,28.38,28.32,28.36,84700.0,20.6103,20.6467,20.603,20.6321,84700.0
2007-09-28 12:00:00,28.36,28.38,28.35,28.36,23100.0,20.6321,20.6467,20.6248,20.6321,23100.0
2007-09-28 12:05:00,28.37,28.4,28.35,28.37,34400.0,20.6394,20.6612,20.6248,20.6394,34400.0
2007-09-28 12:10:00,28.36,28.37,28.34,28.36,18500.0,20.6321,20.6394,20.6176,20.6321,18500.0
2007-09-28 12:15:00,28.35,28.37,28.33,28.33,24200.0,20.6248,20.6394,20.6103,20.6103,24200.0
2007-09-28 12:20:00,28.33,28.36,28.32,28.34,35200.0,20.6103,20.6321,20.603,20.6176,35200.0
2007-09-28 12:25:00,28.33,28.35,28.33,28.33,32100.0,20.6103,20.6248,20.6103,20.6103,32100.0
2007-09-28 12:30:00,28.33,28.34,28.33,28.33,20300.0,20.6103,20.6176,20.6103,20.6103,20300.0
2007-09-28 12:35:00,28.33,28.34,28.33,28.33,26500.0,20.6103,20.6176,20.6103,20.6103,26500.0
2007-09-28 12:40:00,28.33,28.33,28.3,28.31,55600.0,20.6103,20.6103,20.5885,20.5957,55600.0
2007-09-28 12:45:00,28.3,28.31,28.29,28.3,32200.0,20.5885,20.5957,20.5812,20.5885,32200.0
2007-09-28 12:50:00,28.3,28.3,28.28,28.28,84100.0,20.5885,20.5885,20.5739,20.5739,84100.0
2007-09-28 12:55:00,28.29,28.31,28.28,28.3,176500.0,20.5812,20.5957,20.5739,20.5885,176500.0
2007-09-28 13:00:00,28.3,28.3,28.25,28.26,96200.0,20.5885,20.5885,20.5521,20.5594,96200.0
2007-09-28 13:05:00,28.26,28.28,28.25,28.26,117500.0,20.5594,20.5739,20.5521,20.5594,117500.0
2007-09-28 13:10:00,28.26,28.27,28.22,28.25,133800.0,20.5594,20.5666,20.5303,20.5521,133800.0
2007-09-28 13:15:00,28.25,28.31,28.25,28.31,169300.0,20.5521,20.5957,20.5521,20.5957,169300.0
2007-09-28 13:20:00,28.31,28.32,28.25,28.25,68000.0,20.5957,20.603,20.5521,20.5521,68000.0
2007-09-28 13:25:00,28.25,28.27,28.25,28.27,78700.0,20.5521,20.5666,20.5521,20.5666,78700.0
2007-09-28 13:30:00,28.27,28.28,28.25,28.26,59400.0,20.5666,20.5739,20.5521,20.5594,59400.0
2007-09-28 13:35:00,28.26,28.26,28.19,28.2,148000.0,20.5594,20.5594,20.5084,20.5157,148000.0
2007-09-28 13:40:00,28.2,28.21,28.17,28.17,70700.0,20.5157,20.523,20.4939,20.4939,70700.0
2007-09-28 13:45:00,28.18,28.18,28.14,28.14,90900.0,20.5012,20.5012,20.4721,20.4721,90900.0
2007-09-28 13:50:00,28.15,28.18,28.14,28.17,39400.0,20.4793,20.5012,20.4721,20.4939,39400.0
2007-09-28 13:55:00,28.17,28.2,28.16,28.19,44000.0,20.4939,20.5157,20.4866,20.5084,44000.0
2007-09-28 14:00:00,28.2,28.23,28.2,28.23,61700.0,20.5157,20.5375,20.5157,20.5375,61700.0
2007-09-28 14:05:00,28.23,28.24,28.2,28.24,229400.0,20.5375,20.5448,20.5157,20.5448,229400.0
2007-09-28 14:10:00,28.23,28.24,28.18,28.19,103100.0,20.5375,20.5448,20.5012,20.5084,103100.0
2007-09-28 14:15:00,28.19,28.21,28.17,28.17,60600.0,20.5084,20.523,20.4939,20.4939,60600.0
2007-09-28 14:20:00,28.18,28.2,28.15,28.17,100200.0,20.5012,20.5157,20.4793,20.4939,100200.0
2007-09-28 14:25:00,28.17,28.18,28.14,28.16,78200.0,20.4939,20.5012,20.4721,20.4866,78200.0
2007-09-28 14:30:00,28.16,28.17,28.14,28.16,48200.0,20.4866,20.4939,20.4721,20.4866,48200.0
2007-09-28 14:35:00,28.16,28.17,28.14,28.17,49100.0,20.4866,20.4939,20.4721,20.4939,49100.0
2007-09-28 14:40:00,28.16,28.19,28.16,28.19,38500.0,20.4866,20.5084,20.4866,20.5084,38500.0
2007-09-28 14:45:00,28.19,28.19,28.14,28.14,117400.0,20.5084,20.5084,20.4721,20.4721,117400.0
2007-09-28 14:50:00,28.15,28.15,28.11,28.11,76200.0,20.4793,20.4793,20.4502,20.4502,76200.0
2007-09-28 14:55:00,28.11,28.15,28.09,28.14,222900.0,20.4502,20.4793,20.4357,20.4721,222900.0
2007-09-28 15:00:00,28.14,28.15,28.05,28.05,164000.0,20.4721,20.4793,20.4066,20.4066,164000.0
2007-09-28 15:05:00,28.05,28.09,28.04,28.05,196700.0,20.4066,20.4357,20.3993,20.4066,196700.0
2007-09-28 15:10:00,28.05,28.06,28.03,28.05,129000.0,20.4066,20.4139,20.392,20.4066,129000.0
2007-09-28 15:15:00,28.05,28.09,28.05,28.08,106400.0,20.4066,20.4357,20.4066,20.4284,106400.0
2007-09-28 15:20:00,28.08,28.15,28.08,28.15,112900.0,20.4284,20.4793,20.4284,20.4793,112900.0
2007-09-28 15:25:00,28.15,28.15,28.13,28.14,75700.0,20.4793,20.4793,20.4648,20.4721,75700.0
2007-09-28 15:30:00,28.14,28.14,28.09,28.09,160700.0,20.4721,20.4721,20.4357,20.4357,160700.0
2007-09-28 15:35:00,28.09,28.1,28.08,28.08,132400.0,20.4357,20.443,20.4284,20.4284,132400.0
2007-09-28 15:40:00,28.08,28.08,28.01,28.03,308000.0,20.4284,20.4284,20.3775,20.392,308000.0
2007-09-28 15:45:00,28.03,28.06,28.02,28.04,242300.0,20.392,20.4139,20.3848,20.3993,242300.0
2007-09-28 15:50:00,28.04,28.07,28.02,28.06,233900.0,20.3993,20.4211,20.3848,20.4139,233900.0
2007-09-28 15:55:00,28.05,28.06,27.99,28.03,458100.0,20.4066,20.4139,20.3629,20.392,458100.0
2007-10-01 09:30:00,28.17,28.26,28.03,28.24,218900.0,20.4939,20.5594,20.392,20.5448,218900.0
2007-10-01 09:35:00,28.25,28.41,28.17,28.4,203300.0,20.5521,20.6685,20.4939,20.6612,203300.0
2007-10-01 09:40:00,28.41,28.42,28.2,28.28,264100.0,20.6685,20.6758,20.5157,20.5739,264100.0
2007-10-01 09:45:00,28.28,28.34,28.25,28.25,183700.0,20.5739,20.6176,20.5521,20.5521,183700.0
2007-10-01 09:50:00,28.25,28.29,28.22,28.25,191300.0,20.5521,20.5812,20.5303,20.5521,191300.0
2007-10-01 09:55:00,28.25,28.32,28.24,28.28,133200.0,20.5521,20.603,20.5448,20.5739,133200.0
2007-10-01 10:00:00,28.28,28.37,28.28,28.37,106800.0,20.5739,20.6394,20.5739,20.6394,106800.0
2007-10-01 10:05:00,28.37,28.49,28.35,28.45,161100.0,20.6394,20.7267,20.6248,20.6976,161100.0
2007-10-01 10:10:00,28.44,28.49,28.42,28.43,190200.0,20.6903,20.7267,20.6758,20.683,190200.0
2007-10-01 10:15:00,28.43,28.48,28.43,28.43,212700.0,20.683,20.7194,20.683,20.683,212700.0
2007-10-01 10:20:00,28.43,28.44,28.37,28.37,98500.0,20.683,20.6903,20.6394,20.6394,98500.0
2007-10-01 10:25:00,28.37,28.38,28.34,28.36,137600.0,20.6394,20.6467,20.6176,20.6321,137600.0
2007-10-01 10:30:00,28.37,28.41,28.34,28.4,160800.0,20.6394,20.6685,20.6176,20.6612,160800.0
2007-10-01 10:35:00,28.4,28.43,28.31,28.32,116400.0,20.6612,20.683,20.5957,20.603,116400.0
2007-10-01 10:40:00,28.33,28.34,28.3,28.32,108800.0,20.6103,20.6176,20.5885,20.603,108800.0
2007-10-01 10:45:00,28.32,28.33,28.29,28.29,71500.0,20.603,20.6103,20.5812,20.5812,71500.0
2007-10-01 10:50:00,28.3,28.34,28.29,28.33,67600.0,20.5885,20.6176,20.5812,20.6103,67600.0
2007-10-01 10:55:00,28.33,28.34,28.29,28.3,73700.0,20.6103,20.6176,20.5812,20.5885,73700.0
2007-10-01 11:00:00,28.3,28.36,28.3,28.34,106000.0,20.5885,20.6321,20.5885,20.6176,106000.0
2007-10-01 11:05:00,28.34,28.35,28.32,28.32,55200.0,20.6176,20.6248,20.603,20.603,55200.0
2007-10-01 11:10:00,28.33,28.42,28.33,28.4,99900.0,20.6103,20.6758,20.6103,20.6612,99900.0
2007-10-01 11:15:00,28.4,28.4,28.37,28.38,61100.0,20.6612,20.6612,20.6394,20.6467,61100.0
2007-10-01 11:20:00,28.39,28.39,28.34,28.36,60800.0,20.6539,20.6539,20.6176,20.6321,60800.0
2007-10-01 11:25:00,28.36,28.36,28.34,28.35,35400.0,20.6321,20.6321,20.6176,20.6248,35400.0
2007-10-01 11:30:00,28.35,28.4,28.35,28.38,60800.0,20.6248,20.6612,20.6248,20.6467,60800.0
2007-10-01 11:35:00,28.38,28.39,28.36,28.37,34200.0,20.6467,20.6539,20.6321,20.6394,34200.0
2007-10-01 11:40:00,28.38,28.4,28.37,28.4,52800.0,20.6467,20.6612,20.6394,20.6612,52800.0
2007-10-01 11:45:00,28.4,28.41,28.39,28.39,61300.0,20.6612,20.6685,20.6539,20.6539,61300.0
2007-10-01 11:50:00,28.4,28.47,28.39,28.45,114700.0,20.6612,20.7121,20.6539,20.6976,114700.0
2007-10-01 11:55:00,28.45,28.52,28.44,28.52,161600.0,20.6976,20.7485,20.6903,20.7485,161600.0
2007-10-01 12:00:00,28.52,28.55,28.48,28.53,142500.0,20.7485,20.7703,20.7194,20.7558,142500.0
2007-10-01 12:05:00,28.53,28.57,28.53,28.56,97900.0,20.7558,20.7849,20.7558,20.7776,97900.0
2007-10-01 12:10:00,28.56,28.57,28.49,28.52,116600.0,20.7776,20.7849,20.7267,20.7485,116600.0
2007-10-01 12:15:00,28.52,28.55,28.49,28.53,112600.0,20.7485,20.7703,20.7267,20.7558,112600.0
2007-10-01 12:20:00,28.54,28.6,28.53,28.59,73300.0,20.7631,20.8067,20.7558,20.7994,73300.0
2007-10-01 12:25:00,28.59,28.6,28.56,28.56,71900.0,20.7994,20.8067,20.7776,20.7776,71900.0
2007-10-01 12:30:00,28.55,28.56,28.52,28.53,46900.0,20.7703,20.7776,20.7485,20.7558,46900.0
2007-10-01 12:35:00,28.53,28.57,28.53,28.56,32400.0,20.7558,20.7849,20.7558,20.7776,32400.0
2007-10-01 12:40:00,28.55,28.58,28.55,28.57,51100.0,20.7703,20.7922,20.7703,20.7849,51100.0
2007-10-01 12:45:00,28.57,28.61,28.54,28.56,112100.0,20.7849,20.814,20.7631,20.7776,112100.0
2007-10-01 12:50:00,28.56,28.57,28.53,28.54,52400.0,20.7776,20.7849,20.7558,20.7631,52400.0
2007-10-01 12:55:00,28.55,28.56,28.54,28.55,50000.0,20.7703,20.7776,20.7631,20.7703,50000.0
2007-10-01 13:00:00,28.56,28.58,28.55,28.55,75000.0,20.7776,20.7922,20.7703,20.7703,75000.0
2007-10-01 13:05:00,28.56,28.56,28.49,28.49,104900.0,20.7776,20.7776,20.7267,20.7267,104900.0
2007-10-01 13:10:00,28.49,28.5,28.44,28.44,265200.0,20.7267,20.734,20.6903,20.6903,265200.0
2007-10-01 13:15:00,28.45,28.54,28.44,28.53,55000.0,20.6976,20.7631,20.6903,20.7558,55000.0
2007-10-01 13:20:00,28.52,28.53,28.47,28.51,80500.0,20.7485,20.7558,20.7121,20.7412,80500.0
2007-10-01 13:25:00,28.51,28.54,28.48,28.53,107200.0,20.7412,20.7631,20.7194,20.7558,107200.0
2007-10-01 13:30:00,28.53,28.55,28.51,28.54,79000.0,20.7558,20.7703,20.7412,20.7631,79000.0
2007-10-01 13:35:00,28.55,28.56,28.54,28.55,66700.0,20.7703,20.7776,20.7631,20.7703,66700.0
2007-10-01 13:40:00,28.55,28.56,28.53,28.53,97500.0,20.7703,20.7776,20.7558,20.7558,97500.0
2007-10-01 13:45:00,28.54,28.56,28.52,28.53,44700.0,20.7631,20.7776,20.7485,20.7558,44700.0
2007-10-01 13:50:00,28.53,28.55,28.52,28.55,81800.0,20.7558,20.7703,20.7485,20.7703,81800.0
2007-10-01 13:55:00,28.55,28.56,28.5,28.51,47500.0,20.7703,20.7776,20.734,20.7412,47500.0
2007-10-01 14:00:00,28.51,28.57,28.51,28.56,106400.0,20.7412,20.7849,20.7412,20.7776,106400.0
2007-10-01 14:05:00,28.56,28.56,28.51,28.56,72200.0,20.7776,20.7776,20.7412,20.7776,72200.0
2007-10-01 14:10:00,28.56,28.65,28.55,28.64,181300.0,20.7776,20.8431,20.7703,20.8358,181300.0
2007-10-01 14:15:00,28.64,28.71,28.64,28.7,159500.0,20.8358,20.8867,20.8358,20.8795,159500.0
2007-10-01 14:20:00,28.7,28.73,28.7,28.7,95500.0,20.8795,20.9013,20.8795,20.8795,95500.0
2007-10-01 14:25:00,28.7,28.76,28.7,28.76,136000.0,20.8795,20.9231,20.8795,20.9231,136000.0
2007-10-01 14:30:00,28.75,28.76,28.74,28.75,80100.0,20.9158,20.9231,20.9086,20.9158,80100.0
2007-10-01 14:35:00,28.75,28.76,28.7,28.72,91500.0,20.9158,20.9231,20.8795,20.894,91500.0
2007-10-01 14:40:00,28.72,28.76,28.71,28.72,67000.0,20.894,20.9231,20.8867,20.894,67000.0
2007-10-01 14:45:00,28.72,28.77,28.7,28.74,69200.0,20.894,20.9304,20.8795,20.9086,69200.0
2007-10-01 14:50:00,28.74,28.77,28.73,28.74,53000.0,20.9086,20.9304,20.9013,20.9086,53000.0
2007-10-01 14:55:00,28.74,28.75,28.72,28.73,57900.0,20.9086,20.9158,20.894,20.9013,57900.0
2007-10-01 15:00:00,28.72,28.76,28.72,28.76,59200.0,20.894,20.9231,20.894,20.9231,59200.0
2007-10-01 15:05:00,28.75,28.76,28.73,28.75,67400.0,20.9158,20.9231,20.9013,20.9158,67400.0
2007-10-01 15:10:00,28.75,28.76,28.74,28.75,83200.0,20.9158,20.9231,20.9086,20.9158,83200.0
2007-10-01 15:15:00,28.75,28.75,28.72,28.74,131200.0,20.9158,20.9158,20.894,20.9086,131200.0
2007-10-01 15:20:00,28.74,28.76,28.73,28.74,93400.0,20.9086,20.9231,20.9013,20.9086,93400.0
2007-10-01 15:25:00,28.75,28.76,28.72,28.73,80000.0,20.9158,20.9231,20.894,20.9013,80000.0
2007-10-01 15:30:00,28.73,28.75,28.71,28.75,245200.0,20.9013,20.9158,20.8867,20.9158,245200.0
2007-10-01 15:35:00,28.75,28.75,28.69,28.7,187300.0,20.9158,20.9158,20.8722,20.8795,187300.0
2007-10-01 15:40:00,28.7,28.75,28.7,28.72,265800.0,20.8795,20.9158,20.8795,20.894,265800.0
2007-10-01 15:45:00,28.72,28.75,28.7,28.7,221700.0,20.894,20.9158,20.8795,20.8795,221700.0
2007-10-01 15:50:00,28.71,28.72,28.66,28.68,301100.0,20.8867,20.894,20.8504,20.8649,301100.0
2007-10-01 15:55:00,28.68,28.71,28.64,28.68,308600.0,20.8649,20.8867,20.8358,20.8649,308600.0
2007-10-02 09:30:00,28.69,28.95,28.56,28.64,96100.0,20.8722,21.0613,20.7776,20.8358,96100.0
2007-10-02 09:35:00,28.64,28.8,28.62,28.79,111400.0,20.8358,20.9522,20.8213,20.9449,111400.0
2007-10-02 09:40:00,28.78,28.81,28.71,28.76,126300.0,20.9377,20.9595,20.8867,20.9231,126300.0
2007-10-02 09:45:00,28.75,28.77,28.57,28.66,193200.0,20.9158,20.9304,20.7849,20.8504,193200.0
2007-10-02 09:50:00,28.66,28.69,28.63,28.66,79500.0,20.8504,20.8722,20.8285,20.8504,79500.0
2007-10-02 09:55:00,28.66,28.7,28.54,28.55,172600.0,20.8504,20.8795,20.7631,20.7703,172600.0
2007-10-02 10:00:00,28.55,28.6,28.5,28.58,145600.0,20.7703,20.8067,20.734,20.7922,145600.0
2007-10-02 10:05:00,28.58,28.59,28.53,28.54,182100.0,20.7922,20.7994,20.7558,20.7631,182100.0
2007-10-02 10:10:00,28.55,28.68,28.54,28.68,254700.0,20.7703,20.8649,20.7631,20.8649,254700.0
2007-10-02 10:15:00,28.69,28.71,28.65,28.66,207900.0,20.8722,20.8867,20.8431,20.8504,207900.0
2007-10-02 10:20:00,28.66,28.68,28.61,28.66,230200.0,20.8504,20.8649,20.814,20.8504,230200.0
2007-10-02 10:25:00,28.66,28.66,28.6,28.6,73100.0,20.8504,20.8504,20.8067,20.8067,73100.0
2007-10-02 10:30:00,28.6,28.61,28.58,28.6,84700.0,20.8067,20.814,20.7922,20.8067,84700.0
2007-10-02 10:35:00,28.61,28.67,28.6,28.65,136800.0,20.814,20.8576,20.8067,20.8431,136800.0
2007-10-02 10:40:00,28.65,28.66,28.61,28.63,65700.0,20.8431,20.8504,20.814,20.8285,65700.0
2007-10-02 10:45:00,28.63,28.64,28.57,28.61,167700.0,20.8285,20.8358,20.7849,20.814,167700.0
2007-10-02 10:50:00,28.6,28.62,28.57,28.6,88800.0,20.8067,20.8213,20.7849,20.8067,88800.0
2007-10-02 10:55:00,28.6,28.63,28.59,28.59,56300.0,20.8067,20.8285,20.7994,20.7994,56300.0
2007-10-02 11:00:00,28.6,28.66,28.58,28.65,78300.0,20.8067,20.8504,20.7922,20.8431,78300.0
2007-10-02 11:05:00,28.66,28.66,28.61,28.63,71200.0,20.8504,20.8504,20.814,20.8285,71200.0
2007-10-02 11:10:00,28.63,28.67,28.63,28.66,104600.0,20.8285,20.8576,20.8285,20.8504,104600.0
2007-10-02 11:15:00,28.65,28.68,28.65,28.66,72000.0,20.8431,20.8649,20.8431,20.8504,72000.0
2007-10-02 11:20:00,28.67,28.68,28.65,28.66,104700.0,20.8576,20.8649,20.8431,20.8504,104700.0
2007-10-02 11:25:00,28.66,28.66,28.64,28.65,100600.0,20.8504,20.8504,20.8358,20.8431,100600.0
2007-10-02 11:30:00,28.65,28.69,28.65,28.69,47300.0,20.8431,20.8722,20.8431,20.8722,47300.0
2007-10-02 11:35:00,28.68,28.68,28.58,28.63,119100.0,20.8649,20.8649,20.7922,20.8285,119100.0
2007-10-02 11:40:00,28.62,28.66,28.6,28.61,78900.0,20.8213,20.8504,20.8067,20.814,78900.0
2007-10-02 11:45:00,28.61,28.66,28.61,28.63,169500.0,20.814,20.8504,20.814,20.8285,169500.0
2007-10-02 11:50:00,28.62,28.67,28.62,28.67,82400.0,20.8213,20.8576,20.8213,20.8576,82400.0
2007-10-02 11:55:00,28.66,28.69,28.65,28.67,71100.0,20.8504,20.8722,20.8431,20.8576,71100.0
2007-10-02 12:00:00,28.67,28.67,28.62,28.66,39900.0,20.8576,20.8576,20.8213,20.8504,39900.0
2007-10-02 12:05:00,28.67,28.67,28.62,28.64,98000.0,20.8576,20.8576,20.8213,20.8358,98000.0
2007-10-02 12:10:00,28.64,28.67,28.64,28.65,61800.0,20.8358,20.8576,20.8358,20.8431,61800.0
2007-10-02 12:15:00,28.64,28.72,28.64,28.68,126300.0,20.8358,20.894,20.8358,20.8649,126300.0
2007-10-02 12:20:00,28.67,28.69,28.67,28.67,37300.0,20.8576,20.8722,20.8576,20.8576,37300.0
2007-10-02 12:25:00,28.67,28.69,28.66,28.67,80500.0,20.8576,20.8722,20.8504,20.8576,80500.0
2007-10-02 12:30:00,28.67,28.68,28.63,28.65,49500.0,20.8576,20.8649,20.8285,20.8431,49500.0
2007-10-02 12:35:00,28.66,28.66,28.63,28.65,49800.0,20.8504,20.8504,20.8285,20.8431,49800.0
2007-10-02 12:40:00,28.65,28.66,28.61,28.62,33100.0,20.8431,20.8504,20.814,20.8213,33100.0
2007-10-02 12:45:00,28.62,28.62,28.58,28.58,44100.0,20.8213,20.8213,20.7922,20.7922,44100.0
2007-10-02 12:50:00,28.58,28.59,28.55,28.56,66900.0,20.7922,20.7994,20.7703,20.7776,66900.0
2007-10-02 12:55:00,28.57,28.57,28.56,28.57,35400.0,20.7849,20.7849,20.7776,20.7849,35400.0
2007-10-02 13:00:00,28.57,28.59,28.57,28.59,41200.0,20.7849,20.7994,20.7849,20.7994,41200.0
2007-10-02 13:05:00,28.59,28.6,28.56,28.59,61400.0,20.7994,20.8067,20.7776,20.7994,61400.0
2007-10-02 13:10:00,28.59,28.6,28.57,28.58,41100.0,20.7994,20.8067,20.7849,20.7922,41100.0
2007-10-02 13:15:00,28.58,28.59,28.56,28.56,34000.0,20.7922,20.7994,20.7776,20.7776,34000.0
2007-10-02 13:20:00,28.57,28.58,28.56,28.57,29500.0,20.7849,20.7922,20.7776,20.7849,29500.0
2007-10-02 13:25:00,28.57,28.57,28.52,28.53,99100.0,20.7849,20.7849,20.7485,20.7558,99100.0
2007-10-02 13:30:00,28.53,28.54,28.51,28.52,72400.0,20.7558,20.7631,20.7412,20.7485,72400.0
2007-10-02 13:35:00,28.52,28.54,28.51,28.53,55200.0,20.7485,20.7631,20.7412,20.7558,55200.0
2007-10-02 13:40:00,28.53,28.56,28.53,28.54,46700.0,20.7558,20.7776,20.7558,20.7631,46700.0
2007-10-02 13:45:00,28.53,28.57,28.53,28.56,56300.0,20.7558,20.7849,20.7558,20.7776,56300.0
2007-10-02 13:50:00,28.57,28.66,28.57,28.63,120400.0,20.7849,20.8504,20.7849,20.8285,120400.0
2007-10-02 13:55:00,28.62,28.69,28.59,28.64,118200.0,20.8213,20.8722,20.7994,20.8358,118200.0
2007-10-02 14:00:00,28.63,28.64,28.57,28.57,37800.0,20.8285,20.8358,20.7849,20.7849,37800.0
2007-10-02 14:05:00,28.58,28.58,28.56,28.58,25600.0,20.7922,20.7922,20.7776,20.7922,25600.0
2007-10-02 14:10:00,28.58,28.61,28.58,28.59,55400.0,20.7922,20.814,20.7922,20.7994,55400.0
2007-10-02 14:15:00,28.59,28.64,28.58,28.63,125500.0,20.7994,20.8358,20.7922,20.8285,125500.0
2007-10-02 14:20:00,28.62,28.63,28.59,28.6,136300.0,20.8213,20.8285,20.7994,20.8067,136300.0
2007-10-02 14:25:00,28.59,28.62,28.59,28.61,56400.0,20.7994,20.8213,20.7994,20.814,56400.0
2007-10-02 14:30:00,28.62,28.64,28.57,28.57,115200.0,20.8213,20.8358,20.7849,20.7849,115200.0
2007-10-02 14:35:00,28.57,28.57,28.54,28.54,41500.0,20.7849,20.7849,20.7631,20.7631,41500.0
2007-10-02 14:40:00,28.55,28.55,28.51,28.54,165200.0,20.7703,20.7703,20.7412,20.7631,165200.0
2007-10-02 14:45:00,28.53,28.59,28.53,28.59,94200.0,20.7558,20.7994,20.7558,20.7994,94200.0
2007-10-02 14:50:00,28.58,28.6,28.55,28.56,75100.0,20.7922,20.8067,20.7703,20.7776,75100.0
2007-10-02 14:55:00,28.55,28.61,28.55,28.6,86000.0,20.7703,20.814,20.7703,20.8067,86000.0
2007-10-02 15:00:00,28.6,28.61,28.54,28.55,100200.0,20.8067,20.814,20.7631,20.7703,100200.0
2007-10-02 15:05:00,28.55,28.58,28.54,28.58,59400.0,20.7703,20.7922,20.7631,20.7922,59400.0
2007-10-02 15:10:00,28.57,28.59,28.53,28.53,72700.0,20.7849,20.7994,20.7558,20.7558,72700.0
2007-10-02 15:15:00,28.53,28.54,28.51,28.52,54400.0,20.7558,20.7631,20.7412,20.7485,54400.0
2007-10-02 15:20:00,28.52,28.59,28.51,28.58,196800.0,20.7485,20.7994,20.7412,20.7922,196800.0
2007-10-02 15:25:00,28.57,28.61,28.57,28.59,149500.0,20.7849,20.814,20.7849,20.7994,149500.0
2007-10-02 15:30:00,28.59,28.59,28.54,28.55,100200.0,20.7994,20.7994,20.7631,20.7703,100200.0
2007-10-02 15:35:00,28.55,28.59,28.54,28.56,270100.0,20.7703,20.7994,20.7631,20.7776,270100.0
2007-10-02 15:40:00,28.56,28.62,28.56,28.61,213800.0,20.7776,20.8213,20.7776,20.814,213800.0
2007-10-02 15:45:00,28.62,28.73,28.61,28.71,280500.0,20.8213,20.9013,20.814,20.8867,280500.0
2007-10-02 15:50:00,28.72,28.72,28.66,28.7,238100.0,20.894,20.894,20.8504,20.8795,238100.0
2007-10-02 15:55:00,28.71,28.75,28.68,28.71,266400.0,20.8867,20.9158,20.8649,20.8867,266400.0
2007-10-03 09:30:00,28.59,28.75,28.45,28.46,139800.0,20.7994,20.9158,20.6976,20.7049,139800.0
2007-10-03 09:35:00,28.45,28.68,28.39,28.59,194400.0,20.6976,20.8649,20.6539,20.7994,194400.0
2007-10-03 09:40:00,28.59,28.65,28.55,28.58,81200.0,20.7994,20.8431,20.7703,20.7922,81200.0
2007-10-03 09:45:00,28.59,28.63,28.53,28.58,107300.0,20.7994,20.8285,20.7558,20.7922,107300.0
2007-10-03 09:50:00,28.59,28.59,28.53,28.57,93800.0,20.7994,20.7994,20.7558,20.7849,93800.0
2007-10-03 09:55:00,28.56,28.57,28.51,28.51,109400.0,20.7776,20.7849,20.7412,20.7412,109400.0
2007-10-03 10:00:00,28.51,28.56,28.5,28.53,114400.0,20.7412,20.7776,20.734,20.7558,114400.0
2007-10-03 10:05:00,28.53,28.55,28.5,28.51,104200.0,20.7558,20.7703,20.734,20.7412,104200.0
2007-10-03 10:10:00,28.51,28.61,28.51,28.61,103100.0,20.7412,20.814,20.7412,20.814,103100.0
2007-10-03 10:15:00,28.61,28.63,28.59,28.62,50200.0,20.814,20.8285,20.7994,20.8213,50200.0
2007-10-03 10:20:00,28.62,28.8,28.55,28.8,166500.0,20.8213,20.9522,20.7703,20.9522,166500.0
2007-10-03 10:25:00,28.8,28.87,28.79,28.82,190900.0,20.9522,21.0031,20.9449,20.9668,190900.0
2007-10-03 10:30:00,28.82,28.93,28.82,28.9,173200.0,20.9668,21.0468,20.9668,21.025,173200.0
2007-10-03 10:35:00,28.91,28.93,28.84,28.85,92800.0,21.0322,21.0468,20.9813,20.9886,92800.0
2007-10-03 10:40:00,28.84,28.85,28.8,28.83,70000.0,20.9813,20.9886,20.9522,20.974,70000.0
2007-10-03 10:45:00,28.83,28.84,28.8,28.81,67700.0,20.974,20.9813,20.9522,20.9595,67700.0
2007-10-03 10:50:00,28.81,28.9,28.81,28.88,100200.0,20.9595,21.025,20.9595,21.0104,100200.0
2007-10-03 10:55:00,28.88,28.9,28.85,28.85,103400.0,21.0104,21.025,20.9886,20.9886,103400.0
2007-10-03 11:00:00,28.86,28.87,28.82,28.86,189900.0,20.9959,21.0031,20.9668,20.9959,189900.0
2007-10-03 11:05:00,28.86,28.95,28.84,28.92,120100.0,20.9959,21.0613,20.9813,21.0395,120100.0
2007-10-03 11:10:00,28.92,28.93,28.89,28.9,139100.0,21.0395,21.0468,21.0177,21.025,139100.0
2007-10-03 11:15:00,28.91,28.96,28.89,28.96,190400.0,21.0322,21.0686,21.0177,21.0686,190400.0
2007-10-03 11:20:00,28.96,28.96,28.87,28.88,92400.0,21.0686,21.0686,21.0031,21.0104,92400.0
2007-10-03 11:25:00,28.89,28.97,28.88,28.93,200000.0,21.0177,21.0759,21.0104,21.0468,200000.0
2007-10-03 11:30:00,28.93,28.98,28.91,28.97,227100.0,21.0468,21.0832,21.0322,21.0759,227100.0
2007-10-03 11:35:00,28.97,28.98,28.9,28.93,116900.0,21.0759,21.0832,21.025,21.0468,116900.0
2007-10-03 11:40:00,28.94,29.07,28.92,29.06,282500.0,21.0541,21.1486,21.0395,21.1414,282500.0
2007-10-03 11:45:00,29.06,29.1,29.05,29.08,169800.0,21.1414,21.1705,21.1341,21.1559,169800.0
2007-10-03 11:50:00,29.09,29.14,29.05,29.1,125000.0,21.1632,21.1996,21.1341,21.1705,125000.0
2007-10-03 11:55:00,29.1,29.21,29.1,29.12,147800.0,21.1705,21.2505,21.1705,21.185,147800.0
2007-10-03 12:00:00,29.13,29.24,29.13,29.19,159200.0,21.1923,21.2723,21.1923,21.2359,159200.0
2007-10-03 12:05:00,29.19,29.19,29.12,29.15,86400.0,21.2359,21.2359,21.185,21.2068,86400.0
2007-10-03 12:10:00,29.15,29.18,29.07,29.08,116200.0,21.2068,21.2287,21.1486,21.1559,116200.0
2007-10-03 12:15:00,29.08,29.08,28.95,28.99,126700.0,21.1559,21.1559,21.0613,21.0904,126700.0
2007-10-03 12:20:00,28.99,29.05,28.99,29.02,89700.0,21.0904,21.1341,21.0904,21.1123,89700.0
2007-10-03 12:25:00,29.02,29.02,28.91,28.94,107000.0,21.1123,21.1123,21.0322,21.0541,107000.0
2007-10-03 12:30:00,28.94,28.96,28.89,28.94,79200.0,21.0541,21.0686,21.0177,21.0541,79200.0
2007-10-03 12:35:00,28.94,28.95,28.92,28.94,37100.0,21.0541,21.0613,21.0395,21.0541,37100.0
2007-10-03 12:40:00,28.94,28.97,28.9,28.95,85800.0,21.0541,21.0759,21.025,21.0613,85800.0
2007-10-03 12:45:00,28.95,28.99,28.94,28.98,46200.0,21.0613,21.0904,21.0541,21.0832,46200.0
2007-10-03 12:50:00,28.98,29.04,28.98,29.01,93300.0,21.0832,21.1268,21.0832,21.105,93300.0
2007-10-03 12:55:00,29.02,29.03,28.99,29.0,60800.0,21.1123,21.1195,21.0904,21.0977,60800.0
2007-10-03 13:00:00,29.01,29.08,29.0,29.08,66900.0,21.105,21.1559,21.0977,21.1559,66900.0
2007-10-03 13:05:00,29.08,29.09,29.05,29.06,98100.0,21.1559,21.1632,21.1341,21.1414,98100.0
2007-10-03 13:10:00,29.06,29.06,28.95,28.96,101900.0,21.1414,21.1414,21.0613,21.0686,101900.0
2007-10-03 13:15:00,28.97,29.03,28.94,29.02,94000.0,21.0759,21.1195,21.0541,21.1123,94000.0
2007-10-03 13:20:00,29.02,29.03,28.95,28.96,95700.0,21.1123,21.1195,21.0613,21.0686,95700.0
2007-10-03 13:25:00,28.97,29.04,28.97,28.97,71700.0,21.0759,21.1268,21.0759,21.0759,71700.0
2007-10-03 13:30:00,28.98,29.04,28.96,29.01,83100.0,21.0832,21.1268,21.0686,21.105,83100.0
2007-10-03 13:35:00,29.01,29.05,29.0,29.04,73000.0,21.105,21.1341,21.0977,21.1268,73000.0
2007-10-03 13:40:00,29.05,29.07,28.94,28.95,106900.0,21.1341,21.1486,21.0541,21.0613,106900.0
2007-10-03 13:45:00,28.95,29.03,28.94,28.96,89600.0,21.0613,21.1195,21.0541,21.0686,89600.0
2007-10-03 13:50:00,28.97,28.98,28.92,28.93,77200.0,21.0759,21.0832,21.0395,21.0468,77200.0
2007-10-03 13:55:00,28.93,28.97,28.91,28.96,56400.0,21.0468,21.0759,21.0322,21.0686,56400.0
2007-10-03 14:00:00,28.97,28.97,28.86,28.92,88800.0,21.0759,21.0759,20.9959,21.0395,88800.0
2007-10-03 14:05:00,28.92,28.93,28.85,28.85,63900.0,21.0395,21.0468,20.9886,20.9886,63900.0
2007-10-03 14:10:00,28.85,28.88,28.81,28.86,93400.0,20.9886,21.0104,20.9595,20.9959,93400.0
2007-10-03 14:15:00,28.88,28.92,28.85,28.92,196300.0,21.0104,21.0395,20.9886,21.0395,196300.0
2007-10-03 14:20:00,28.92,28.96,28.9,28.94,81100.0,21.0395,21.0686,21.025,21.0541,81100.0
2007-10-03 14:25:00,28.94,29.01,28.93,29.0,73400.0,21.0541,21.105,21.0468,21.0977,73400.0
2007-10-03 14:30:00,29.0,29.01,28.98,28.99,53000.0,21.0977,21.105,21.0832,21.0904,53000.0
2007-10-03 14:35:00,29.0,29.0,28.93,28.97,57700.0,21.0977,21.0977,21.0468,21.0759,57700.0
2007-10-03 14:40:00,28.97,28.97,28.9,28.95,78200.0,21.0759,21.0759,21.025,21.0613,78200.0
2007-10-03 14:45:00,28.96,28.96,28.92,28.94,107200.0,21.0686,21.0686,21.0395,21.0541,107200.0
2007-10-03 14:50:00,28.94,29.01,28.91,29.01,156000.0,21.0541,21.105,21.0322,21.105,156000.0
2007-10-03 14:55:00,29.01,29.05,28.98,29.05,122500.0,21.105,21.1341,21.0832,21.1341,122500.0
2007-10-03 15:00:00,29.05,29.07,28.96,28.98,142300.0,21.1341,21.1486,21.0686,21.0832,142300.0
2007-10-03 15:05:00,28.97,29.05,28.95,29.05,181700.0,21.0759,21.1341,21.0613,21.1341,181700.0
2007-10-03 15:10:00,29.05,29.06,29.04,29.05,68900.0,21.1341,21.1414,21.1268,21.1341,68900.0
2007-10-03 15:15:00,29.05,29.06,29.01,29.02,38000.0,21.1341,21.1414,21.105,21.1123,38000.0
2007-10-03 15:20:00,29.01,29.02,28.89,28.89,175400.0,21.105,21.1123,21.0177,21.0177,175400.0
2007-10-03 15:25:00,28.89,28.91,28.86,28.86,131900.0,21.0177,21.0322,20.9959,20.9959,131900.0
2007-10-03 15:30:00,28.86,28.87,28.85,28.85,110200.0,20.9959,21.0031,20.9886,20.9886,110200.0
2007-10-03 15:35:00,28.86,28.93,28.85,28.92,117000.0,20.9959,21.0468,20.9886,21.0395,117000.0
2007-10-03 15:40:00,28.92,28.92,28.85,28.92,173500.0,21.0395,21.0395,20.9886,21.0395,173500.0
2007-10-03 15:45:00,28.92,28.92,28.87,28.91,156900.0,21.0395,21.0395,21.0031,21.0322,156900.0
2007-10-03 15:50:00,28.91,28.92,28.9,28.91,157800.0,21.0322,21.0395,21.025,21.0322,157800.0
2007-10-03 15:55:00,28.91,28.94,28.88,28.92,265500.0,21.0322,21.0541,21.0104,21.0395,265500.0
2007-10-04 09:30:00,28.95,29.0,28.77,28.87,139500.0,21.0613,21.0977,20.9304,21.0031,139500.0
2007-10-04 09:35:00,28.84,28.91,28.83,28.91,31600.0,20.9813,21.0322,20.974,21.0322,31600.0
2007-10-04 09:40:00,28.92,28.94,28.77,28.77,82500.0,21.0395,21.0541,20.9304,20.9304,82500.0
2007-10-04 09:45:00,28.77,28.8,28.69,28.74,110200.0,20.9304,20.9522,20.8722,20.9086,110200.0
2007-10-04 09:50:00,28.73,28.75,28.7,28.7,103500.0,20.9013,20.9158,20.8795,20.8795,103500.0
2007-10-04 09:55:00,28.7,28.7,28.62,28.69,70600.0,20.8795,20.8795,20.8213,20.8722,70600.0
2007-10-04 10:00:00,28.7,28.7,28.6,28.67,130100.0,20.8795,20.8795,20.8067,20.8576,130100.0
2007-10-04 10:05:00,28.67,28.69,28.6,28.63,125700.0,20.8576,20.8722,20.8067,20.8285,125700.0
2007-10-04 10:10:00,28.62,28.64,28.62,28.64,139600.0,20.8213,20.8358,20.8213,20.8358,139600.0
2007-10-04 10:15:00,28.64,28.66,28.63,28.65,77100.0,20.8358,20.8504,20.8285,20.8431,77100.0
2007-10-04 10:20:00,28.65,28.65,28.6,28.63,70400.0,20.8431,20.8431,20.8067,20.8285,70400.0
2007-10-04 10:25:00,28.63,28.63,28.6,28.6,53100.0,20.8285,20.8285,20.8067,20.8067,53100.0
2007-10-04 10:30:00,28.61,28.71,28.6,28.69,61100.0,20.814,20.8867,20.8067,20.8722,61100.0
2007-10-04 10:35:00,28.7,28.73,28.66,28.68,61700.0,20.8795,20.9013,20.8504,20.8649,61700.0
2007-10-04 10:40:00,28.68,28.69,28.65,28.67,40300.0,20.8649,20.8722,20.8431,20.8576,40300.0
2007-10-04 10:45:00,28.67,28.68,28.64,28.64,38300.0,20.8576,20.8649,20.8358,20.8358,38300.0
2007-10-04 10:50:00,28.63,28.64,28.6,28.64,52500.0,20.8285,20.8358,20.8067,20.8358,52500.0
2007-10-04 10:55:00,28.63,28.66,28.63,28.66,40500.0,20.8285,20.8504,20.8285,20.8504,40500.0
2007-10-04 11:00:00,28.67,28.67,28.62,28.63,105300.0,20.8576,20.8576,20.8213,20.8285,105300.0
2007-10-04 11:05:00,28.63,28.65,28.6,28.64,106600.0,20.8285,20.8431,20.8067,20.8358,106600.0
2007-10-04 11:10:00,28.64,28.64,28.61,28.61,30400.0,20.8358,20.8358,20.814,20.814,30400.0
2007-10-04 11:15:00,28.62,28.62,28.61,28.61,28800.0,20.8213,20.8213,20.814,20.814,28800.0
2007-10-04 11:20:00,28.61,28.61,28.57,28.59,122200.0,20.814,20.814,20.7849,20.7994,122200.0
2007-10-04 11:25:00,28.59,28.6,28.49,28.5,120900.0,20.7994,20.8067,20.7267,20.734,120900.0
2007-10-04 11:30:00,28.49,28.56,28.49,28.54,41700.0,20.7267,20.7776,20.7267,20.7631,41700.0
2007-10-04 11:35:00,28.55,28.55,28.52,28.54,38200.0,20.7703,20.7703,20.7485,20.7631,38200.0
2007-10-04 11:40:00,28.54,28.57,28.51,28.54,85500.0,20.7631,20.7849,20.7412,20.7631,85500.0
2007-10-04 11:45:00,28.55,28.56,28.52,28.52,41500.0,20.7703,20.7776,20.7485,20.7485,41500.0
2007-10-04 11:50:00,28.52,28.52,28.45,28.46,78600.0,20.7485,20.7485,20.6976,20.7049,78600.0
2007-10-04 11:55:00,28.46,28.46,28.35,28.35,134800.0,20.7049,20.7049,20.6248,20.6248,134800.0
2007-10-04 12:00:00,28.35,28.36,28.29,28.35,149200.0,20.6248,20.6321,20.5812,20.6248,149200.0
2007-10-04 12:05:00,28.36,28.4,28.36,28.39,61900.0,20.6321,20.6612,20.6321,20.6539,61900.0
2007-10-04 12:10:00,28.38,28.41,28.38,28.41,48800.0,20.6467,20.6685,20.6467,20.6685,48800.0
2007-10-04 12:15:00,28.41,28.47,28.4,28.47,83600.0,20.6685,20.7121,20.6612,20.7121,83600.0
2007-10-04 12:20:00,28.47,28.49,28.46,28.48,45700.0,20.7121,20.7267,20.7049,20.7194,45700.0
2007-10-04 12:25:00,28.49,28.51,28.48,28.5,38000.0,20.7267,20.7412,20.7194,20.734,38000.0
2007-10-04 12:30:00,28.5,28.51,28.49,28.51,89300.0,20.734,20.7412,20.7267,20.7412,89300.0
2007-10-04 12:35:00,28.5,28.5,28.38,28.38,88100.0,20.734,20.734,20.6467,20.6467,88100.0
2007-10-04 12:40:00,28.46,28.51,28.46,28.51,77500.0,20.7049,20.7412,20.7049,20.7412,77500.0
2007-10-04 12:45:00,28.51,28.54,28.5,28.54,56300.0,20.7412,20.7631,20.734,20.7631,56300.0
2007-10-04 12:50:00,28.54,28.55,28.53,28.55,33100.0,20.7631,20.7703,20.7558,20.7703,33100.0
2007-10-04 12:55:00,28.54,28.56,28.54,28.55,39100.0,20.7631,20.7776,20.7631,20.7703,39100.0
2007-10-04 13:00:00,28.56,28.57,28.55,28.55,61000.0,20.7776,20.7849,20.7703,20.7703,61000.0
2007-10-04 13:05:00,28.55,28.56,28.51,28.51,35400.0,20.7703,20.7776,20.7412,20.7412,35400.0
2007-10-04 13:10:00,28.51,28.52,28.5,28.5,31400.0,20.7412,20.7485,20.734,20.734,31400.0
2007-10-04 13:15:00,28.51,28.53,28.5,28.53,29500.0,20.7412,20.7558,20.734,20.7558,29500.0
2007-10-04 13:20:00,28.53,28.57,28.51,28.57,54300.0,20.7558,20.7849,20.7412,20.7849,54300.0
2007-10-04 13:25:00,28.58,28.69,28.57,28.68,117500.0,20.7922,20.8722,20.7849,20.8649,117500.0
2007-10-04 13:30:00,28.68,28.68,28.64,28.64,57600.0,20.8649,20.8649,20.8358,20.8358,57600.0
2007-10-04 13:35:00,28.64,28.64,28.62,28.63,40400.0,20.8358,20.8358,20.8213,20.8285,40400.0
2007-10-04 13:40:00,28.63,28.65,28.61,28.61,63500.0,20.8285,20.8431,20.814,20.814,63500.0
2007-10-04 13:45:00,28.61,28.61,28.56,28.56,51100.0,20.814,20.814,20.7776,20.7776,51100.0
2007-10-04 13:50:00,28.56,28.57,28.51,28.52,54900.0,20.7776,20.7849,20.7412,20.7485,54900.0
2007-10-04 13:55:00,28.52,28.57,28.5,28.55,70200.0,20.7485,20.7849,20.734,20.7703,70200.0
2007-10-04 14:00:00,28.55,28.55,28.53,28.54,58800.0,20.7703,20.7703,20.7558,20.7631,58800.0
2007-10-04 14:05:00,28.54,28.56,28.54,28.55,29800.0,20.7631,20.7776,20.7631,20.7703,29800.0
2007-10-04 14:10:00,28.56,28.59,28.56,28.58,50000.0,20.7776,20.7994,20.7776,20.7922,50000.0
2007-10-04 14:15:00,28.58,28.6,28.54,28.55,64100.0,20.7922,20.8067,20.7631,20.7703,64100.0
2007-10-04 14:20:00,28.55,28.56,28.55,28.55,52300.0,20.7703,20.7776,20.7703,20.7703,52300.0
2007-10-04 14:25:00,28.55,28.56,28.53,28.54,138100.0,20.7703,20.7776,20.7558,20.7631,138100.0
2007-10-04 14:30:00,28.55,28.56,28.49,28.49,167900.0,20.7703,20.7776,20.7267,20.7267,167900.0
2007-10-04 14:35:00,28.49,28.54,28.49,28.54,95900.0,20.7267,20.7631,20.7267,20.7631,95900.0
2007-10-04 14:40:00,28.54,28.57,28.5,28.5,170800.0,20.7631,20.7849,20.734,20.734,170800.0
2007-10-04 14:45:00,28.5,28.53,28.5,28.53,67400.0,20.734,20.7558,20.734,20.7558,67400.0
2007-10-04 14:50:00,28.53,28.53,28.51,28.53,80100.0,20.7558,20.7558,20.7412,20.7558,80100.0
2007-10-04 14:55:00,28.52,28.53,28.5,28.5,71300.0,20.7485,20.7558,20.734,20.734,71300.0
2007-10-04 15:00:00,28.5,28.53,28.49,28.53,71300.0,20.734,20.7558,20.7267,20.7558,71300.0
2007-10-04 15:05:00,28.54,28.56,28.53,28.55,50900.0,20.7631,20.7776,20.7558,20.7703,50900.0
2007-10-04 15:10:00,28.55,28.59,28.54,28.59,56600.0,20.7703,20.7994,20.7631,20.7994,56600.0
2007-10-04 15:15:00,28.58,28.59,28.56,28.56,61900.0,20.7922,20.7994,20.7776,20.7776,61900.0
2007-10-04 15:20:00,28.56,28.57,28.53,28.54,58200.0,20.7776,20.7849,20.7558,20.7631,58200.0
2007-10-04 15:25:00,28.53,28.55,28.53,28.53,76200.0,20.7558,20.7703,20.7558,20.7558,76200.0
2007-10-04 15:30:00,28.53,28.57,28.53,28.57,132200.0,20.7558,20.7849,20.7558,20.7849,132200.0
2007-10-04 15:35:00,28.57,28.61,28.56,28.61,108100.0,20.7849,20.814,20.7776,20.814,108100.0
2007-10-04 15:40:00,28.6,28.63,28.59,28.6,170100.0,20.8067,20.8285,20.7994,20.8067,170100.0
2007-10-04 15:45:00,28.6,28.64,28.6,28.63,125000.0,20.8067,20.8358,20.8067,20.8285,125000.0
2007-10-04 15:50:00,28.63,28.63,28.59,28.62,133900.0,20.8285,20.8285,20.7994,20.8213,133900.0
2007-10-04 15:55:00,28.62,28.65,28.6,28.65,277100.0,20.8213,20.8431,20.8067,20.8431,277100.0
2007-10-05 09:30:00,28.99,29.09,28.87,29.09,213700.0,21.0904,21.1632,21.0031,21.1632,213700.0
2007-10-05 09:35:00,29.07,29.1,28.95,29.0,140500.0,21.1486,21.1705,21.0613,21.0977,140500.0
2007-10-05 09:40:00,29.0,29.05,28.91,28.91,118700.0,21.0977,21.1341,21.0322,21.0322,118700.0
2007-10-05 09:45:00,28.91,28.95,28.79,28.89,197000.0,21.0322,21.0613,20.9449,21.0177,197000.0
2007-10-05 09:50:00,28.89,28.95,28.82,28.82,138500.0,21.0177,21.0613,20.9668,20.9668,138500.0
2007-10-05 09:55:00,28.82,28.9,28.73,28.81,270700.0,20.9668,21.025,20.9013,20.9595,270700.0
2007-10-05 10:00:00,28.81,28.9,28.81,28.86,167300.0,20.9595,21.025,20.9595,20.9959,167300.0
2007-10-05 10:05:00,28.86,28.96,28.85,28.89,113900.0,20.9959,21.0686,20.9886,21.0177,113900.0
2007-10-05 10:10:00,28.89,28.91,28.84,28.88,102900.0,21.0177,21.0322,20.9813,21.0104,102900.0
2007-10-05 10:15:00,28.87,28.89,28.83,28.87,79500.0,21.0031,21.0177,20.974,21.0031,79500.0
2007-10-05 10:20:00,28.87,28.88,28.78,28.83,136500.0,21.0031,21.0104,20.9377,20.974,136500.0
2007-10-05 10:25:00,28.82,28.89,28.78,28.79,128900.0,20.9668,21.0177,20.9377,20.9449,128900.0
2007-10-05 10:30:00,28.78,28.79,28.76,28.78,36600.0,20.9377,20.9449,20.9231,20.9377,36600.0
2007-10-05 10:35:00,28.78,28.81,28.7,28.8,158500.0,20.9377,20.9595,20.8795,20.9522,158500.0
2007-10-05 10:40:00,28.81,28.86,28.8,28.86,127000.0,20.9595,20.9959,20.9522,20.9959,127000.0
2007-10-05 10:45:00,28.86,28.92,28.84,28.91,57700.0,20.9959,21.0395,20.9813,21.0322,57700.0
2007-10-05 10:50:00,28.9,28.92,28.87,28.87,45700.0,21.025,21.0395,21.0031,21.0031,45700.0
2007-10-05 10:55:00,28.88,28.94,28.85,28.94,56700.0,21.0104,21.0541,20.9886,21.0541,56700.0
2007-10-05 11:00:00,28.94,29.0,28.93,28.99,57400.0,21.0541,21.0977,21.0468,21.0904,57400.0
2007-10-05 11:05:00,28.98,29.0,28.95,28.95,47300.0,21.0832,21.0977,21.0613,21.0613,47300.0
2007-10-05 11:10:00,28.96,28.99,28.95,28.97,71300.0,21.0686,21.0904,21.0613,21.0759,71300.0
2007-10-05 11:15:00,28.97,29.0,28.96,28.99,66200.0,21.0759,21.0977,21.0686,21.0904,66200.0
2007-10-05 11:20:00,29.0,29.01,28.98,29.0,117300.0,21.0977,21.105,21.0832,21.0977,117300.0
2007-10-05 11:25:00,29.0,29.04,28.99,29.0,120700.0,21.0977,21.1268,21.0904,21.0977,120700.0
2007-10-05 11:30:00,29.0,29.09,29.0,29.09,174000.0,21.0977,21.1632,21.0977,21.1632,174000.0
2007-10-05 11:35:00,29.08,29.15,29.08,29.15,156100.0,21.1559,21.2068,21.1559,21.2068,156100.0
2007-10-05 11:40:00,29.15,29.16,29.11,29.12,86600.0,21.2068,21.2141,21.1777,21.185,86600.0
2007-10-05 11:45:00,29.12,29.18,29.1,29.17,90200.0,21.185,21.2287,21.1705,21.2214,90200.0
2007-10-05 11:50:00,29.18,29.24,29.17,29.21,112400.0,21.2287,21.2723,21.2214,21.2505,112400.0
2007-10-05 11:55:00,29.22,29.26,29.21,29.26,55900.0,21.2578,21.2869,21.2505,21.2869,55900.0
2007-10-05 12:00:00,29.26,29.29,29.26,29.29,124900.0,21.2869,21.3087,21.2869,21.3087,124900.0
2007-10-05 12:05:00,29.29,29.3,29.26,29.29,123000.0,21.3087,21.316,21.2869,21.3087,123000.0
2007-10-05 12:10:00,29.29,29.32,29.28,29.3,159600.0,21.3087,21.3305,21.3014,21.316,159600.0
2007-10-05 12:15:00,29.3,29.37,29.28,29.37,155500.0,21.316,21.3669,21.3014,21.3669,155500.0
2007-10-05 12:20:00,29.36,29.39,29.35,29.36,143300.0,21.3596,21.3814,21.3523,21.3596,143300.0
2007-10-05 12:25:00,29.36,29.37,29.25,29.27,155100.0,21.3596,21.3669,21.2796,21.2941,155100.0
2007-10-05 12:30:00,29.28,29.36,29.28,29.36,97500.0,21.3014,21.3596,21.3014,21.3596,97500.0
2007-10-05 12:35:00,29.36,29.37,29.32,29.34,50100.0,21.3596,21.3669,21.3305,21.3451,50100.0
2007-10-05 12:40:00,29.35,29.35,29.28,29.28,40800.0,21.3523,21.3523,21.3014,21.3014,40800.0
2007-10-05 12:45:00,29.28,29.3,29.21,29.22,75200.0,21.3014,21.316,21.2505,21.2578,75200.0
2007-10-05 12:50:00,29.22,29.24,29.2,29.22,110300.0,21.2578,21.2723,21.2432,21.2578,110300.0
2007-10-05 12:55:00,29.22,29.24,29.21,29.22,50200.0,21.2578,21.2723,21.2505,21.2578,50200.0
2007-10-05 13:00:00,29.23,29.25,29.21,29.25,56400.0,21.265,21.2796,21.2505,21.2796,56400.0
2007-10-05 13:05:00,29.25,29.25,29.18,29.18,43500.0,21.2796,21.2796,21.2287,21.2287,43500.0
2007-10-05 13:10:00,29.18,29.18,29.17,29.17,25400.0,21.2287,21.2287,21.2214,21.2214,25400.0
2007-10-05 13:15:00,29.17,29.2,29.17,29.19,38500.0,21.2214,21.2432,21.2214,21.2359,38500.0
2007-10-05 13:20:00,29.18,29.2,29.18,29.19,27300.0,21.2287,21.2432,21.2287,21.2359,27300.0
2007-10-05 13:25:00,29.19,29.23,29.18,29.22,70000.0,21.2359,21.265,21.2287,21.2578,70000.0
2007-10-05 13:30:00,29.23,29.32,29.23,29.28,60700.0,21.265,21.3305,21.265,21.3014,60700.0
2007-10-05 13:35:00,29.28,29.3,29.26,29.29,39500.0,21.3014,21.316,21.2869,21.3087,39500.0
2007-10-05 13:40:00,29.3,29.35,29.29,29.33,55300.0,21.316,21.3523,21.3087,21.3378,55300.0
2007-10-05 13:45:00,29.32,29.34,29.31,29.32,22800.0,21.3305,21.3451,21.3232,21.3305,22800.0
2007-10-05 13:50:00,29.32,29.34,29.32,29.33,24500.0,21.3305,21.3451,21.3305,21.3378,24500.0
2007-10-05 13:55:00,29.34,29.4,29.33,29.38,137900.0,21.3451,21.3887,21.3378,21.3742,137900.0
2007-10-05 14:00:00,29.39,29.39,29.36,29.37,68300.0,21.3814,21.3814,21.3596,21.3669,68300.0
2007-10-05 14:05:00,29.36,29.38,29.35,29.37,42100.0,21.3596,21.3742,21.3523,21.3669,42100.0
2007-10-05 14:10:00,29.37,29.38,29.34,29.34,24400.0,21.3669,21.3742,21.3451,21.3451,24400.0
2007-10-05 14:15:00,29.34,29.35,29.32,29.35,36600.0,21.3451,21.3523,21.3305,21.3523,36600.0
2007-10-05 14:20:00,29.35,29.44,29.35,29.41,98200.0,21.3523,21.4178,21.3523,21.396,98200.0
2007-10-05 14:25:00,29.41,29.44,29.38,29.43,61500.0,21.396,21.4178,21.3742,21.4105,61500.0
2007-10-05 14:30:00,29.43,29.44,29.4,29.42,44000.0,21.4105,21.4178,21.3887,21.4033,44000.0
2007-10-05 14:35:00,29.42,29.43,29.37,29.37,85400.0,21.4033,21.4105,21.3669,21.3669,85400.0
2007-10-05 14:40:00,29.38,29.43,29.37,29.42,51800.0,21.3742,21.4105,21.3669,21.4033,51800.0
2007-10-05 14:45:00,29.41,29.42,29.37,29.38,36400.0,21.396,21.4033,21.3669,21.3742,36400.0
2007-10-05 14:50:00,29.38,29.42,29.38,29.41,72800.0,21.3742,21.4033,21.3742,21.396,72800.0
2007-10-05 14:55:00,29.4,29.47,29.4,29.47,147900.0,21.3887,21.4396,21.3887,21.4396,147900.0
2007-10-05 15:00:00,29.47,29.48,29.46,29.46,107500.0,21.4396,21.4469,21.4324,21.4324,107500.0
2007-10-05 15:05:00,29.46,29.47,29.39,29.39,111100.0,21.4324,21.4396,21.3814,21.3814,111100.0
2007-10-05 15:10:00,29.39,29.41,29.37,29.39,89000.0,21.3814,21.396,21.3669,21.3814,89000.0
2007-10-05 15:15:00,29.38,29.39,29.32,29.33,63200.0,21.3742,21.3814,21.3305,21.3378,63200.0
2007-10-05 15:20:00,29.33,29.37,29.32,29.35,79900.0,21.3378,21.3669,21.3305,21.3523,79900.0
2007-10-05 15:25:00,29.35,29.42,29.35,29.41,84600.0,21.3523,21.4033,21.3523,21.396,84600.0
2007-10-05 15:30:00,29.41,29.42,29.4,29.4,71200.0,21.396,21.4033,21.3887,21.3887,71200.0
2007-10-05 15:35:00,29.4,29.42,29.4,29.4,93600.0,21.3887,21.4033,21.3887,21.3887,93600.0
2007-10-05 15:40:00,29.4,29.43,29.25,29.25,236500.0,21.3887,21.4105,21.2796,21.2796,236500.0
2007-10-05 15:45:00,29.25,29.36,29.24,29.36,215600.0,21.2796,21.3596,21.2723,21.3596,215600.0
2007-10-05 15:50:00,29.36,29.37,29.24,29.24,262300.0,21.3596,21.3669,21.2723,21.2723,262300.0
2007-10-05 15:55:00,29.25,29.28,29.21,29.27,292300.0,21.2796,21.3014,21.2505,21.2941,292300.0
2007-10-08 09:30:00,29.14,29.21,29.07,29.11,96200.0,21.1996,21.2505,21.1486,21.1777,96200.0
2007-10-08 09:35:00,29.11,29.18,29.01,29.05,83000.0,21.1777,21.2287,21.105,21.1341,83000.0
2007-10-08 09:40:00,29.05,29.15,29.04,29.1,60100.0,21.1341,21.2068,21.1268,21.1705,60100.0
2007-10-08 09:45:00,29.1,29.14,29.03,29.03,38700.0,21.1705,21.1996,21.1195,21.1195,38700.0
2007-10-08 09:50:00,29.03,29.04,28.95,28.99,62800.0,21.1195,21.1268,21.0613,21.0904,62800.0
2007-10-08 09:55:00,28.98,29.03,28.94,28.98,37600.0,21.0832,21.1195,21.0541,21.0832,37600.0
2007-10-08 10:00:00,28.98,28.99,28.93,28.94,86700.0,21.0832,21.0904,21.0468,21.0541,86700.0
2007-10-08 10:05:00,28.93,29.01,28.92,28.98,77500.0,21.0468,21.105,21.0395,21.0832,77500.0
2007-10-08 10:10:00,28.98,29.0,28.95,28.97,52900.0,21.0832,21.0977,21.0613,21.0759,52900.0
2007-10-08 10:15:00,28.97,28.99,28.95,28.99,29300.0,21.0759,21.0904,21.0613,21.0904,29300.0
2007-10-08 10:20:00,28.99,29.04,28.98,29.04,42400.0,21.0904,21.1268,21.0832,21.1268,42400.0
2007-10-08 10:25:00,29.04,29.04,28.95,28.98,45800.0,21.1268,21.1268,21.0613,21.0832,45800.0
2007-10-08 10:30:00,28.98,29.02,28.98,28.99,33200.0,21.0832,21.1123,21.0832,21.0904,33200.0
2007-10-08 10:35:00,28.99,29.0,28.92,28.94,61700.0,21.0904,21.0977,21.0395,21.0541,61700.0
2007-10-08 10:40:00,28.93,28.96,28.92,28.95,43000.0,21.0468,21.0686,21.0395,21.0613,43000.0
2007-10-08 10:45:00,28.94,28.96,28.93,28.94,36200.0,21.0541,21.0686,21.0468,21.0541,36200.0
2007-10-08 10:50:00,28.95,28.95,28.94,28.95,24300.0,21.0613,21.0613,21.0541,21.0613,24300.0
2007-10-08 10:55:00,28.95,28.95,28.94,28.94,21400.0,21.0613,21.0613,21.0541,21.0541,21400.0
2007-10-08 11:00:00,28.95,28.95,28.87,28.87,42800.0,21.0613,21.0613,21.0031,21.0031,42800.0
2007-10-08 11:05:00,28.87,28.9,28.81,28.82,97400.0,21.0031,21.025,20.9595,20.9668,97400.0
2007-10-08 11:10:00,28.83,28.84,28.78,28.8,108500.0,20.974,20.9813,20.9377,20.9522,108500.0
2007-10-08 11:15:00,28.8,28.84,28.79,28.82,29300.0,20.9522,20.9813,20.9449,20.9668,29300.0
2007-10-08 11:20:00,28.81,28.85,28.81,28.83,20100.0,20.9595,20.9886,20.9595,20.974,20100.0
2007-10-08 11:25:00,28.83,28.84,28.79,28.81,71000.0,20.974,20.9813,20.9449,20.9595,71000.0
2007-10-08 11:30:00,28.8,28.83,28.8,28.81,27600.0,20.9522,20.974,20.9522,20.9595,27600.0
2007-10-08 11:35:00,28.81,28.82,28.79,28.8,43800.0,20.9595,20.9668,20.9449,20.9522,43800.0
2007-10-08 11:40:00,28.8,28.82,28.79,28.81,37400.0,20.9522,20.9668,20.9449,20.9595,37400.0
2007-10-08 11:45:00,28.8,28.85,28.8,28.85,50000.0,20.9522,20.9886,20.9522,20.9886,50000.0
2007-10-08 11:50:00,28.84,28.84,28.77,28.81,68800.0,20.9813,20.9813,20.9304,20.9595,68800.0
2007-10-08 11:55:00,28.8,28.81,28.75,28.76,69500.0,20.9522,20.9595,20.9158,20.9231,69500.0
2007-10-08 12:00:00,28.76,28.8,28.75,28.78,46200.0,20.9231,20.9522,20.9158,20.9377,46200.0
2007-10-08 12:05:00,28.78,28.8,28.75,28.75,46100.0,20.9377,20.9522,20.9158,20.9158,46100.0
2007-10-08 12:10:00,28.76,28.76,28.7,28.72,57500.0,20.9231,20.9231,20.8795,20.894,57500.0
2007-10-08 12:15:00,28.71,28.73,28.69,28.7,84300.0,20.8867,20.9013,20.8722,20.8795,84300.0
2007-10-08 12:20:00,28.7,28.72,28.69,28.7,50300.0,20.8795,20.894,20.8722,20.8795,50300.0
2007-10-08 12:25:00,28.69,28.7,28.64,28.66,65700.0,20.8722,20.8795,20.8358,20.8504,65700.0
2007-10-08 12:30:00,28.66,28.68,28.64,28.67,65300.0,20.8504,20.8649,20.8358,20.8576,65300.0
2007-10-08 12:35:00,28.66,28.69,28.66,28.68,38500.0,20.8504,20.8722,20.8504,20.8649,38500.0
2007-10-08 12:40:00,28.68,28.7,28.68,28.69,68500.0,20.8649,20.8795,20.8649,20.8722,68500.0
2007-10-08 12:45:00,28.69,28.74,28.69,28.73,36900.0,20.8722,20.9086,20.8722,20.9013,36900.0
2007-10-08 12:50:00,28.74,28.74,28.7,28.73,111800.0,20.9086,20.9086,20.8795,20.9013,111800.0
2007-10-08 12:55:00,28.73,28.75,28.71,28.73,60700.0,20.9013,20.9158,20.8867,20.9013,60700.0
2007-10-08 13:00:00,28.73,28.73,28.71,28.72,56800.0,20.9013,20.9013,20.8867,20.894,56800.0
2007-10-08 13:05:00,28.71,28.77,28.71,28.77,108500.0,20.8867,20.9304,20.8867,20.9304,108500.0
2007-10-08 13:10:00,28.77,28.79,28.75,28.77,64600.0,20.9304,20.9449,20.9158,20.9304,64600.0
2007-10-08 13:15:00,28.76,28.77,28.74,28.76,62300.0,20.9231,20.9304,20.9086,20.9231,62300.0
2007-10-08 13:20:00,28.77,28.77,28.74,28.75,25800.0,20.9304,20.9304,20.9086,20.9158,25800.0
2007-10-08 13:25:00,28.75,28.76,28.74,28.75,52300.0,20.9158,20.9231,20.9086,20.9158,52300.0
2007-10-08 13:30:00,28.75,28.76,28.74,28.75,44400.0,20.9158,20.9231,20.9086,20.9158,44400.0
2007-10-08 13:35:00,28.75,28.78,28.74,28.78,73900.0,20.9158,20.9377,20.9086,20.9377,73900.0
2007-10-08 13:40:00,28.78,28.79,28.75,28.76,76800.0,20.9377,20.9449,20.9158,20.9231,76800.0
2007-10-08 13:45:00,28.75,28.75,28.71,28.71,91600.0,20.9158,20.9158,20.8867,20.8867,91600.0
2007-10-08 13:50:00,28.72,28.73,28.71,28.71,35500.0,20.894,20.9013,20.8867,20.8867,35500.0
2007-10-08 13:55:00,28.71,28.73,28.69,28.73,43800.0,20.8867,20.9013,20.8722,20.9013,43800.0
2007-10-08 14:00:00,28.72,28.72,28.69,28.71,80800.0,20.894,20.894,20.8722,20.8867,80800.0
2007-10-08 14:05:00,28.71,28.73,28.69,28.69,37300.0,20.8867,20.9013,20.8722,20.8722,37300.0
2007-10-08 14:10:00,28.7,28.7,28.68,28.69,17200.0,20.8795,20.8795,20.8649,20.8722,17200.0
2007-10-08 14:15:00,28.69,28.78,28.69,28.78,154300.0,20.8722,20.9377,20.8722,20.9377,154300.0
2007-10-08 14:20:00,28.78,28.79,28.74,28.75,32600.0,20.9377,20.9449,20.9086,20.9158,32600.0
2007-10-08 14:25:00,28.75,28.76,28.72,28.75,71000.0,20.9158,20.9231,20.894,20.9158,71000.0
2007-10-08 14:30:00,28.74,28.77,28.72,28.77,51600.0,20.9086,20.9304,20.894,20.9304,51600.0
2007-10-08 14:35:00,28.76,28.76,28.72,28.74,64300.0,20.9231,20.9231,20.894,20.9086,64300.0
2007-10-08 14:40:00,28.73,28.75,28.71,28.72,31800.0,20.9013,20.9158,20.8867,20.894,31800.0
2007-10-08 14:45:00,28.71,28.74,28.71,28.71,42800.0,20.8867,20.9086,20.8867,20.8867,42800.0
2007-10-08 14:50:00,28.71,28.73,28.71,28.72,45800.0,20.8867,20.9013,20.8867,20.894,45800.0
2007-10-08 14:55:00,28.71,28.72,28.66,28.69,69900.0,20.8867,20.894,20.8504,20.8722,69900.0
2007-10-08 15:00:00,28.69,28.7,28.66,28.67,83300.0,20.8722,20.8795,20.8504,20.8576,83300.0
2007-10-08 15:05:00,28.68,28.68,28.65,28.67,111100.0,20.8649,20.8649,20.8431,20.8576,111100.0
2007-10-08 15:10:00,28.67,28.7,28.66,28.7,58300.0,20.8576,20.8795,20.8504,20.8795,58300.0
2007-10-08 15:15:00,28.7,28.71,28.69,28.69,54400.0,20.8795,20.8867,20.8722,20.8722,54400.0
2007-10-08 15:20:00,28.69,28.71,28.69,28.71,37900.0,20.8722,20.8867,20.8722,20.8867,37900.0
2007-10-08 15:25:00,28.7,28.73,28.69,28.73,68400.0,20.8795,20.9013,20.8722,20.9013,68400.0
2007-10-08 15:30:00,28.72,28.72,28.67,28.67,67400.0,20.894,20.894,20.8576,20.8576,67400.0
2007-10-08 15:35:00,28.67,28.68,28.66,28.66,52200.0,20.8576,20.8649,20.8504,20.8504,52200.0
2007-10-08 15:40:00,28.67,28.69,28.66,28.69,169000.0,20.8576,20.8722,20.8504,20.8722,169000.0
2007-10-08 15:45:00,28.68,28.71,28.68,28.7,143100.0,20.8649,20.8867,20.8649,20.8795,143100.0
2007-10-08 15:50:00,28.7,28.74,28.69,28.73,116100.0,20.8795,20.9086,20.8722,20.9013,116100.0
2007-10-08 15:55:00,28.73,28.76,28.73,28.75,168600.0,20.9013,20.9231,20.9013,20.9158,168600.0
2007-10-09 09:30:00,28.88,28.94,28.77,28.78,106300.0,21.0104,21.0541,20.9304,20.9377,106300.0
2007-10-09 09:35:00,28.77,28.86,28.76,28.79,59200.0,20.9304,20.9959,20.9231,20.9449,59200.0
2007-10-09 09:40:00,28.79,28.84,28.77,28.8,82000.0,20.9449,20.9813,20.9304,20.9522,82000.0
2007-10-09 09:45:00,28.79,28.84,28.76,28.77,63100.0,20.9449,20.9813,20.9231,20.9304,63100.0
2007-10-09 09:50:00,28.76,28.78,28.7,28.74,88400.0,20.9231,20.9377,20.8795,20.9086,88400.0
2007-10-09 09:55:00,28.74,28.75,28.72,28.73,96800.0,20.9086,20.9158,20.894,20.9013,96800.0
2007-10-09 10:00:00,28.73,28.75,28.71,28.71,60800.0,20.9013,20.9158,20.8867,20.8867,60800.0
2007-10-09 10:05:00,28.72,28.72,28.68,28.68,68800.0,20.894,20.894,20.8649,20.8649,68800.0
2007-10-09 10:10:00,28.68,28.71,28.67,28.7,49900.0,20.8649,20.8867,20.8576,20.8795,49900.0
2007-10-09 10:15:00,28.69,28.72,28.69,28.72,62000.0,20.8722,20.894,20.8722,20.894,62000.0
2007-10-09 10:20:00,28.71,28.76,28.71,28.76,55800.0,20.8867,20.9231,20.8867,20.9231,55800.0
2007-10-09 10:25:00,28.77,28.78,28.75,28.76,105200.0,20.9304,20.9377,20.9158,20.9231,105200.0
2007-10-09 10:30:00,28.76,28.77,28.71,28.74,130300.0,20.9231,20.9304,20.8867,20.9086,130300.0
2007-10-09 10:35:00,28.73,28.75,28.62,28.62,139200.0,20.9013,20.9158,20.8213,20.8213,139200.0
2007-10-09 10:40:00,28.62,28.69,28.6,28.68,124400.0,20.8213,20.8722,20.8067,20.8649,124400.0
2007-10-09 10:45:00,28.68,28.78,28.67,28.77,102200.0,20.8649,20.9377,20.8576,20.9304,102200.0
2007-10-09 10:50:00,28.77,28.84,28.75,28.82,105600.0,20.9304,20.9813,20.9158,20.9668,105600.0
2007-10-09 10:55:00,28.82,28.82,28.78,28.79,63200.0,20.9668,20.9668,20.9377,20.9449,63200.0
2007-10-09 11:00:00,28.79,28.82,28.78,28.78,103500.0,20.9449,20.9668,20.9377,20.9377,103500.0
2007-10-09 11:05:00,28.77,28.78,28.73,28.74,85300.0,20.9304,20.9377,20.9013,20.9086,85300.0
2007-10-09 11:10:00,28.75,28.78,28.72,28.76,66300.0,20.9158,20.9377,20.894,20.9231,66300.0
2007-10-09 11:15:00,28.76,28.78,28.74,28.75,76300.0,20.9231,20.9377,20.9086,20.9158,76300.0
2007-10-09 11:20:00,28.75,28.76,28.71,28.73,113500.0,20.9158,20.9231,20.8867,20.9013,113500.0
2007-10-09 11:25:00,28.73,28.77,28.73,28.76,53200.0,20.9013,20.9304,20.9013,20.9231,53200.0
2007-10-09 11:30:00,28.76,28.78,28.76,28.78,29600.0,20.9231,20.9377,20.9231,20.9377,29600.0
2007-10-09 11:35:00,28.78,28.82,28.75,28.75,93500.0,20.9377,20.9668,20.9158,20.9158,93500.0
2007-10-09 11:40:00,28.75,28.79,28.69,28.69,119400.0,20.9158,20.9449,20.8722,20.8722,119400.0
2007-10-09 11:45:00,28.69,28.77,28.69,28.75,134200.0,20.8722,20.9304,20.8722,20.9158,134200.0
2007-10-09 11:50:00,28.75,28.77,28.74,28.75,245100.0,20.9158,20.9304,20.9086,20.9158,245100.0
2007-10-09 11:55:00,28.75,28.79,28.74,28.77,41200.0,20.9158,20.9449,20.9086,20.9304,41200.0
2007-10-09 12:00:00,28.77,28.78,28.71,28.71,139700.0,20.9304,20.9377,20.8867,20.8867,139700.0
2007-10-09 12:05:00,28.71,28.76,28.7,28.7,101300.0,20.8867,20.9231,20.8795,20.8795,101300.0
2007-10-09 12:10:00,28.7,28.74,28.69,28.69,70100.0,20.8795,20.9086,20.8722,20.8722,70100.0
2007-10-09 12:15:00,28.68,28.69,28.67,28.68,36000.0,20.8649,20.8722,20.8576,20.8649,36000.0
2007-10-09 12:20:00,28.68,28.71,28.68,28.7,32600.0,20.8649,20.8867,20.8649,20.8795,32600.0
2007-10-09 12:25:00,28.7,28.71,28.69,28.69,14600.0,20.8795,20.8867,20.8722,20.8722,14600.0
2007-10-09 12:30:00,28.69,28.72,28.69,28.69,50700.0,20.8722,20.894,20.8722,20.8722,50700.0
2007-10-09 12:35:00,28.69,28.7,28.68,28.68,14800.0,20.8722,20.8795,20.8649,20.8649,14800.0
2007-10-09 12:40:00,28.68,28.68,28.58,28.59,139100.0,20.8649,20.8649,20.7922,20.7994,139100.0
2007-10-09 12:45:00,28.6,28.64,28.59,28.64,34800.0,20.8067,20.8358,20.7994,20.8358,34800.0
2007-10-09 12:50:00,28.63,28.64,28.6,28.63,43700.0,20.8285,20.8358,20.8067,20.8285,43700.0
2007-10-09 12:55:00,28.63,28.64,28.62,28.64,23100.0,20.8285,20.8358,20.8213,20.8358,23100.0
2007-10-09 13:00:00,28.64,28.67,28.64,28.65,49900.0,20.8358,20.8576,20.8358,20.8431,49900.0
2007-10-09 13:05:00,28.64,28.65,28.62,28.63,31800.0,20.8358,20.8431,20.8213,20.8285,31800.0
2007-10-09 13:10:00,28.63,28.64,28.62,28.64,38200.0,20.8285,20.8358,20.8213,20.8358,38200.0
2007-10-09 13:15:00,28.63,28.66,28.63,28.64,14600.0,20.8285,20.8504,20.8285,20.8358,14600.0
2007-10-09 13:20:00,28.64,28.65,28.61,28.64,54300.0,20.8358,20.8431,20.814,20.8358,54300.0
2007-10-09 13:25:00,28.63,28.66,28.63,28.65,145900.0,20.8285,20.8504,20.8285,20.8431,145900.0
2007-10-09 13:30:00,28.64,28.67,28.63,28.65,62300.0,20.8358,20.8576,20.8285,20.8431,62300.0
2007-10-09 13:35:00,28.65,28.65,28.63,28.64,29100.0,20.8431,20.8431,20.8285,20.8358,29100.0
2007-10-09 13:40:00,28.64,28.65,28.63,28.64,25200.0,20.8358,20.8431,20.8285,20.8358,25200.0
2007-10-09 13:45:00,28.64,28.76,28.64,28.75,86600.0,20.8358,20.9231,20.8358,20.9158,86600.0
2007-10-09 13:50:00,28.75,28.77,28.74,28.74,66200.0,20.9158,20.9304,20.9086,20.9086,66200.0
2007-10-09 13:55:00,28.74,28.74,28.71,28.72,34700.0,20.9086,20.9086,20.8867,20.894,34700.0
2007-10-09 14:00:00,28.72,28.79,28.68,28.77,134300.0,20.894,20.9449,20.8649,20.9304,134300.0
2007-10-09 14:05:00,28.76,28.79,28.7,28.71,63000.0,20.9231,20.9449,20.8795,20.8867,63000.0
2007-10-09 14:10:00,28.7,28.71,28.64,28.71,68600.0,20.8795,20.8867,20.8358,20.8867,68600.0
2007-10-09 14:15:00,28.7,28.7,28.65,28.68,52700.0,20.8795,20.8795,20.8431,20.8649,52700.0
2007-10-09 14:20:00,28.69,28.73,28.69,28.71,65700.0,20.8722,20.9013,20.8722,20.8867,65700.0
2007-10-09 14:25:00,28.71,28.85,28.71,28.85,162600.0,20.8867,20.9886,20.8867,20.9886,162600.0
2007-10-09 14:30:00,28.85,28.91,28.83,28.88,93700.0,20.9886,21.0322,20.974,21.0104,93700.0
2007-10-09 14:35:00,28.89,28.9,28.83,28.84,75100.0,21.0177,21.025,20.974,20.9813,75100.0
2007-10-09 14:40:00,28.84,28.9,28.81,28.89,78000.0,20.9813,21.025,20.9595,21.0177,78000.0
2007-10-09 14:45:00,28.89,28.95,28.88,28.94,90000.0,21.0177,21.0613,21.0104,21.0541,90000.0
2007-10-09 14:50:00,28.93,28.94,28.89,28.89,171000.0,21.0468,21.0541,21.0177,21.0177,171000.0
2007-10-09 14:55:00,28.9,28.9,28.85,28.9,48900.0,21.025,21.025,20.9886,21.025,48900.0
2007-10-09 15:00:00,28.89,28.9,28.82,28.87,137300.0,21.0177,21.025,20.9668,21.0031,137300.0
2007-10-09 15:05:00,28.87,28.88,28.83,28.88,80500.0,21.0031,21.0104,20.974,21.0104,80500.0
2007-10-09 15:10:00,28.88,28.9,28.87,28.88,51500.0,21.0104,21.025,21.0031,21.0104,51500.0
2007-10-09 15:15:00,28.88,28.95,28.88,28.93,26600.0,21.0104,21.0613,21.0104,21.0468,26600.0
2007-10-09 15:20:00,28.93,28.95,28.92,28.93,138400.0,21.0468,21.0613,21.0395,21.0468,138400.0
2007-10-09 15:25:00,28.92,28.92,28.86,28.86,72100.0,21.0395,21.0395,20.9959,20.9959,72100.0
2007-10-09 15:30:00,28.86,28.92,28.86,28.92,76700.0,20.9959,21.0395,20.9959,21.0395,76700.0
2007-10-09 15:35:00,28.91,28.93,28.91,28.92,40700.0,21.0322,21.0468,21.0322,21.0395,40700.0
2007-10-09 15:40:00,28.93,28.94,28.91,28.93,334100.0,21.0468,21.0541,21.0322,21.0468,334100.0
2007-10-09 15:45:00,28.93,28.94,28.89,28.91,128800.0,21.0468,21.0541,21.0177,21.0322,128800.0
2007-10-09 15:50:00,28.91,28.95,28.91,28.94,170000.0,21.0322,21.0613,21.0322,21.0541,170000.0
2007-10-09 15:55:00,28.94,29.01,28.93,29.01,510400.0,21.0541,21.105,21.0468,21.105,510400.0
2007-10-10 09:30:00,29.16,58.0,28.98,28.99,196100.0,21.2141,42.1954,21.0832,21.0904,196100.0
2007-10-10 09:35:00,29.0,29.09,28.88,29.08,77100.0,21.0977,21.1632,21.0104,21.1559,77100.0
2007-10-10 09:40:00,29.08,29.18,29.03,29.09,90800.0,21.1559,21.2287,21.1195,21.1632,90800.0
2007-10-10 09:45:00,29.1,29.2,29.07,29.19,132100.0,21.1705,21.2432,21.1486,21.2359,132100.0
2007-10-10 09:50:00,29.2,29.22,29.11,29.13,88300.0,21.2432,21.2578,21.1777,21.1923,88300.0
2007-10-10 09:55:00,29.12,29.15,28.95,28.95,63200.0,21.185,21.2068,21.0613,21.0613,63200.0
2007-10-10 10:00:00,28.94,29.09,28.94,29.04,83200.0,21.0541,21.1632,21.0541,21.1268,83200.0
2007-10-10 10:05:00,29.04,29.04,28.89,28.94,102400.0,21.1268,21.1268,21.0177,21.0541,102400.0
2007-10-10 10:10:00,28.93,28.94,28.87,28.87,61300.0,21.0468,21.0541,21.0031,21.0031,61300.0
2007-10-10 10:15:00,28.87,28.94,28.86,28.89,208500.0,21.0031,21.0541,20.9959,21.0177,208500.0
2007-10-10 10:20:00,28.88,28.93,28.86,28.91,99100.0,21.0104,21.0468,20.9959,21.0322,99100.0
2007-10-10 10:25:00,28.91,28.95,28.9,28.93,54800.0,21.0322,21.0613,21.025,21.0468,54800.0
2007-10-10 10:30:00,28.93,28.99,28.92,28.98,54200.0,21.0468,21.0904,21.0395,21.0832,54200.0
2007-10-10 10:35:00,28.98,29.0,28.96,28.99,61100.0,21.0832,21.0977,21.0686,21.0904,61100.0
2007-10-10 10:40:00,28.99,28.99,28.93,28.94,58700.0,21.0904,21.0904,21.0468,21.0541,58700.0
2007-10-10 10:45:00,28.94,28.99,28.93,28.99,68500.0,21.0541,21.0904,21.0468,21.0904,68500.0
2007-10-10 10:50:00,28.99,29.05,28.98,29.02,192400.0,21.0904,21.1341,21.0832,21.1123,192400.0
2007-10-10 10:55:00,29.02,29.04,28.96,28.98,44300.0,21.1123,21.1268,21.0686,21.0832,44300.0
2007-10-10 11:00:00,28.98,29.04,28.98,29.02,61900.0,21.0832,21.1268,21.0832,21.1123,61900.0
2007-10-10 11:05:00,29.02,29.05,29.01,29.04,32000.0,21.1123,21.1341,21.105,21.1268,32000.0
2007-10-10 11:10:00,29.04,29.04,28.99,29.02,62200.0,21.1268,21.1268,21.0904,21.1123,62200.0
2007-10-10 11:15:00,29.01,29.02,28.98,28.99,164100.0,21.105,21.1123,21.0832,21.0904,164100.0
2007-10-10 11:20:00,28.99,28.99,28.92,28.99,54900.0,21.0904,21.0904,21.0395,21.0904,54900.0
2007-10-10 11:25:00,28.99,29.02,28.96,28.96,31800.0,21.0904,21.1123,21.0686,21.0686,31800.0
2007-10-10 11:30:00,28.95,29.0,28.91,28.94,381300.0,21.0613,21.0977,21.0322,21.0541,381300.0
2007-10-10 11:35:00,28.94,28.98,28.88,28.88,89800.0,21.0541,21.0832,21.0104,21.0104,89800.0
2007-10-10 11:40:00,28.88,28.99,28.88,28.95,125000.0,21.0104,21.0904,21.0104,21.0613,125000.0
2007-10-10 11:45:00,28.95,28.98,28.93,28.93,166700.0,21.0613,21.0832,21.0468,21.0468,166700.0
2007-10-10 11:50:00,28.93,28.93,28.86,28.88,46400.0,21.0468,21.0468,20.9959,21.0104,46400.0
2007-10-10 11:55:00,28.87,28.88,28.84,28.88,64800.0,21.0031,21.0104,20.9813,21.0104,64800.0
2007-10-10 12:00:00,28.88,28.91,28.85,28.91,94000.0,21.0104,21.0322,20.9886,21.0322,94000.0
2007-10-10 12:05:00,28.91,28.91,28.81,28.85,67500.0,21.0322,21.0322,20.9595,20.9886,67500.0
2007-10-10 12:10:00,28.84,28.87,28.82,28.86,43600.0,20.9813,21.0031,20.9668,20.9959,43600.0
2007-10-10 12:15:00,28.86,28.86,28.8,28.83,161700.0,20.9959,20.9959,20.9522,20.974,161700.0
2007-10-10 12:20:00,28.84,28.89,28.84,28.87,27100.0,20.9813,21.0177,20.9813,21.0031,27100.0
2007-10-10 12:25:00,28.88,28.9,28.87,28.88,22200.0,21.0104,21.025,21.0031,21.0104,22200.0
2007-10-10 12:30:00,28.89,28.89,28.87,28.87,14500.0,21.0177,21.0177,21.0031,21.0031,14500.0
2007-10-10 12:35:00,28.87,28.91,28.87,28.91,26000.0,21.0031,21.0322,21.0031,21.0322,26000.0
2007-10-10 12:40:00,28.91,28.95,28.9,28.94,32400.0,21.0322,21.0613,21.025,21.0541,32400.0
2007-10-10 12:45:00,28.94,28.96,28.91,28.92,41800.0,21.0541,21.0686,21.0322,21.0395,41800.0
2007-10-10 12:50:00,28.92,28.93,28.88,28.92,45200.0,21.0395,21.0468,21.0104,21.0395,45200.0
2007-10-10 12:55:00,28.93,28.93,28.9,28.9,39500.0,21.0468,21.0468,21.025,21.025,39500.0
2007-10-10 13:00:00,28.9,28.91,28.81,28.82,43700.0,21.025,21.0322,20.9595,20.9668,43700.0
2007-10-10 13:05:00,28.81,28.81,28.78,28.8,32700.0,20.9595,20.9595,20.9377,20.9522,32700.0
2007-10-10 13:10:00,28.8,28.85,28.79,28.8,82300.0,20.9522,20.9886,20.9449,20.9522,82300.0
2007-10-10 13:15:00,28.81,28.82,28.78,28.8,28000.0,20.9595,20.9668,20.9377,20.9522,28000.0
2007-10-10 13:20:00,28.79,28.81,28.77,28.78,34900.0,20.9449,20.9595,20.9304,20.9377,34900.0
2007-10-10 13:25:00,28.78,28.82,28.77,28.82,130300.0,20.9377,20.9668,20.9304,20.9668,130300.0
2007-10-10 13:30:00,28.82,28.88,28.81,28.86,86500.0,20.9668,21.0104,20.9595,20.9959,86500.0
2007-10-10 13:35:00,28.85,28.88,28.82,28.84,150400.0,20.9886,21.0104,20.9668,20.9813,150400.0
2007-10-10 13:40:00,28.85,28.86,28.83,28.85,52200.0,20.9886,20.9959,20.974,20.9886,52200.0
2007-10-10 13:45:00,28.85,28.89,28.85,28.87,46700.0,20.9886,21.0177,20.9886,21.0031,46700.0
2007-10-10 13:50:00,28.87,28.89,28.86,28.88,29000.0,21.0031,21.0177,20.9959,21.0104,29000.0
2007-10-10 13:55:00,28.89,28.94,28.88,28.9,90400.0,21.0177,21.0541,21.0104,21.025,90400.0
2007-10-10 14:00:00,28.9,28.93,28.89,28.92,65400.0,21.025,21.0468,21.0177,21.0395,65400.0
2007-10-10 14:05:00,28.93,28.93,28.86,28.89,63500.0,21.0468,21.0468,20.9959,21.0177,63500.0
2007-10-10 14:10:00,28.88,28.93,28.88,28.92,66300.0,21.0104,21.0468,21.0104,21.0395,66300.0
2007-10-10 14:15:00,28.93,28.96,28.92,28.95,57200.0,21.0468,21.0686,21.0395,21.0613,57200.0
2007-10-10 14:20:00,28.96,28.96,28.94,28.94,36600.0,21.0686,21.0686,21.0541,21.0541,36600.0
2007-10-10 14:25:00,28.94,28.99,28.94,28.99,44600.0,21.0541,21.0904,21.0541,21.0904,44600.0
2007-10-10 14:30:00,28.99,29.01,28.97,29.0,60600.0,21.0904,21.105,21.0759,21.0977,60600.0
2007-10-10 14:35:00,29.0,29.01,28.96,28.97,28900.0,21.0977,21.105,21.0686,21.0759,28900.0
2007-10-10 14:40:00,28.96,29.05,28.96,29.05,55600.0,21.0686,21.1341,21.0686,21.1341,55600.0
2007-10-10 14:45:00,29.05,29.06,29.03,29.04,50600.0,21.1341,21.1414,21.1195,21.1268,50600.0
2007-10-10 14:50:00,29.03,29.04,28.96,28.96,57300.0,21.1195,21.1268,21.0686,21.0686,57300.0
2007-10-10 14:55:00,28.97,29.05,28.96,29.03,60000.0,21.0759,21.1341,21.0686,21.1195,60000.0
2007-10-10 15:00:00,29.04,29.07,29.02,29.07,51400.0,21.1268,21.1486,21.1123,21.1486,51400.0
2007-10-10 15:05:00,29.06,29.07,29.02,29.04,42000.0,21.1414,21.1486,21.1123,21.1268,42000.0
2007-10-10 15:10:00,29.05,29.07,29.04,29.05,64000.0,21.1341,21.1486,21.1268,21.1341,64000.0
2007-10-10 15:15:00,29.04,29.07,29.04,29.07,76000.0,21.1268,21.1486,21.1268,21.1486,76000.0
2007-10-10 15:20:00,29.07,29.1,29.06,29.07,42900.0,21.1486,21.1705,21.1414,21.1486,42900.0
2007-10-10 15:25:00,29.06,29.07,29.02,29.07,68200.0,21.1414,21.1486,21.1123,21.1486,68200.0
2007-10-10 15:30:00,29.06,29.09,29.05,29.05,85200.0,21.1414,21.1632,21.1341,21.1341,85200.0
2007-10-10 15:35:00,29.05,29.06,29.01,29.04,120600.0,21.1341,21.1414,21.105,21.1268,120600.0
2007-10-10 15:40:00,29.04,29.09,29.04,29.07,106900.0,21.1268,21.1632,21.1268,21.1486,106900.0
2007-10-10 15:45:00,29.07,29.17,29.06,29.17,177200.0,21.1486,21.2214,21.1414,21.2214,177200.0
2007-10-10 15:50:00,29.17,29.17,29.08,29.09,234400.0,21.2214,21.2214,21.1559,21.1632,234400.0
2007-10-10 15:55:00,29.08,29.09,29.04,29.04,343700.0,21.1559,21.1632,21.1268,21.1268,343700.0
2007-10-11 09:30:00,29.12,29.38,29.12,29.38,132500.0,21.185,21.3742,21.185,21.3742,132500.0
2007-10-11 09:35:00,29.4,29.61,29.38,29.55,208900.0,21.3887,21.5415,21.3742,21.4978,208900.0
2007-10-11 09:40:00,29.55,29.96,29.51,29.92,312200.0,21.4978,21.7961,21.4687,21.767,312200.0
2007-10-11 09:45:00,29.92,29.98,29.73,29.77,383900.0,21.767,21.8107,21.6288,21.6579,383900.0
2007-10-11 09:50:00,29.77,29.78,29.52,29.69,228000.0,21.6579,21.6652,21.476,21.5997,228000.0
2007-10-11 09:55:00,29.69,29.7,29.38,29.4,191100.0,21.5997,21.607,21.3742,21.3887,191100.0
2007-10-11 10:00:00,29.39,29.52,29.39,29.47,188000.0,21.3814,21.476,21.3814,21.4396,188000.0
2007-10-11 10:05:00,29.47,29.52,29.33,29.38,151300.0,21.4396,21.476,21.3378,21.3742,151300.0
2007-10-11 10:10:00,29.38,29.5,29.38,29.46,107700.0,21.3742,21.4615,21.3742,21.4324,107700.0
2007-10-11 10:15:00,29.45,29.49,29.43,29.47,70000.0,21.4251,21.4542,21.4105,21.4396,70000.0
2007-10-11 10:20:00,29.47,29.5,29.41,29.41,71900.0,21.4396,21.4615,21.396,21.396,71900.0
2007-10-11 10:25:00,29.41,29.43,29.32,29.34,115000.0,21.396,21.4105,21.3305,21.3451,115000.0
2007-10-11 10:30:00,29.34,29.39,29.29,29.3,72800.0,21.3451,21.3814,21.3087,21.316,72800.0
2007-10-11 10:35:00,29.3,29.37,29.26,29.37,71100.0,21.316,21.3669,21.2869,21.3669,71100.0
2007-10-11 10:40:00,29.38,29.5,29.34,29.5,98700.0,21.3742,21.4615,21.3451,21.4615,98700.0
2007-10-11 10:45:00,29.5,29.59,29.4,29.41,171000.0,21.4615,21.5269,21.3887,21.396,171000.0
2007-10-11 10:50:00,29.41,29.46,29.35,29.37,61000.0,21.396,21.4324,21.3523,21.3669,61000.0
2007-10-11 10:55:00,29.36,29.41,29.35,29.36,209300.0,21.3596,21.396,21.3523,21.3596,209300.0
2007-10-11 11:00:00,29.36,29.36,29.31,29.32,49600.0,21.3596,21.3596,21.3232,21.3305,49600.0
2007-10-11 11:05:00,29.32,29.32,29.26,29.26,55100.0,21.3305,21.3305,21.2869,21.2869,55100.0
2007-10-11 11:10:00,29.26,29.28,29.19,29.2,88400.0,21.2869,21.3014,21.2359,21.2432,88400.0
2007-10-11 11:15:00,29.19,29.27,29.17,29.25,104000.0,21.2359,21.2941,21.2214,21.2796,104000.0
2007-10-11 11:20:00,29.25,29.27,29.24,29.25,51800.0,21.2796,21.2941,21.2723,21.2796,51800.0
2007-10-11 11:25:00,29.25,29.25,29.16,29.21,82000.0,21.2796,21.2796,21.2141,21.2505,82000.0
2007-10-11 11:30:00,29.21,29.27,29.19,29.24,65100.0,21.2505,21.2941,21.2359,21.2723,65100.0
2007-10-11 11:35:00,29.24,29.26,29.21,29.24,22700.0,21.2723,21.2869,21.2505,21.2723,22700.0
2007-10-11 11:40:00,29.23,29.28,29.23,29.24,38000.0,21.265,21.3014,21.265,21.2723,38000.0
2007-10-11 11:45:00,29.23,29.24,29.2,29.22,48300.0,21.265,21.2723,21.2432,21.2578,48300.0
2007-10-11 11:50:00,29.23,29.23,29.19,29.19,46400.0,21.265,21.265,21.2359,21.2359,46400.0
2007-10-11 11:55:00,29.2,29.22,29.15,29.16,87000.0,21.2432,21.2578,21.2068,21.2141,87000.0
2007-10-11 12:00:00,29.16,29.23,29.16,29.18,68400.0,21.2141,21.265,21.2141,21.2287,68400.0
2007-10-11 12:05:00,29.18,29.19,29.13,29.13,87700.0,21.2287,21.2359,21.1923,21.1923,87700.0
2007-10-11 12:10:00,29.13,29.13,29.06,29.13,94100.0,21.1923,21.1923,21.1414,21.1923,94100.0
2007-10-11 12:15:00,29.13,29.19,29.12,29.17,29900.0,21.1923,21.2359,21.185,21.2214,29900.0
2007-10-11 12:20:00,29.16,29.21,29.16,29.2,42800.0,21.2141,21.2505,21.2141,21.2432,42800.0
2007-10-11 12:25:00,29.21,29.22,29.19,29.22,63600.0,21.2505,21.2578,21.2359,21.2578,63600.0
2007-10-11 12:30:00,29.22,29.24,29.21,29.24,45900.0,21.2578,21.2723,21.2505,21.2723,45900.0
2007-10-11 12:35:00,29.25,29.25,29.23,29.24,13900.0,21.2796,21.2796,21.265,21.2723,13900.0
2007-10-11 12:40:00,29.24,29.24,29.22,29.22,19200.0,21.2723,21.2723,21.2578,21.2578,19200.0
2007-10-11 12:45:00,29.22,29.23,29.2,29.21,25500.0,21.2578,21.265,21.2432,21.2505,25500.0
2007-10-11 12:50:00,29.21,29.22,29.17,29.21,53700.0,21.2505,21.2578,21.2214,21.2505,53700.0
2007-10-11 12:55:00,29.2,29.23,29.2,29.23,20000.0,21.2432,21.265,21.2432,21.265,20000.0
2007-10-11 13:00:00,29.22,29.25,29.21,29.23,28700.0,21.2578,21.2796,21.2505,21.265,28700.0
2007-10-11 13:05:00,29.23,29.25,29.23,29.25,16100.0,21.265,21.2796,21.265,21.2796,16100.0
2007-10-11 13:10:00,29.25,29.32,29.24,29.31,40000.0,21.2796,21.3305,21.2723,21.3232,40000.0
2007-10-11 13:15:00,29.32,29.32,29.23,29.25,46900.0,21.3305,21.3305,21.265,21.2796,46900.0
2007-10-11 13:20:00,29.25,29.26,29.23,29.26,28500.0,21.2796,21.2869,21.265,21.2869,28500.0
2007-10-11 13:25:00,29.25,29.25,29.21,29.24,19700.0,21.2796,21.2796,21.2505,21.2723,19700.0
2007-10-11 13:30:00,29.25,29.25,29.2,29.2,26800.0,21.2796,21.2796,21.2432,21.2432,26800.0
2007-10-11 13:35:00,29.2,29.23,29.19,29.21,33300.0,21.2432,21.265,21.2359,21.2505,33300.0
2007-10-11 13:40:00,29.2,29.22,29.2,29.2,25400.0,21.2432,21.2578,21.2432,21.2432,25400.0
2007-10-11 13:45:00,29.21,29.24,29.2,29.2,26800.0,21.2505,21.2723,21.2432,21.2432,26800.0
2007-10-11 13:50:00,29.2,29.21,29.13,29.14,33800.0,21.2432,21.2505,21.1923,21.1996,33800.0
2007-10-11 13:55:00,29.15,29.18,29.12,29.18,38700.0,21.2068,21.2287,21.185,21.2287,38700.0
2007-10-11 14:00:00,29.18,29.18,29.08,29.12,58700.0,21.2287,21.2287,21.1559,21.185,58700.0
2007-10-11 14:05:00,29.12,29.16,29.08,29.09,61700.0,21.185,21.2141,21.1559,21.1632,61700.0
2007-10-11 14:10:00,29.08,29.1,29.0,29.06,83700.0,21.1559,21.1705,21.0977,21.1414,83700.0
2007-10-11 14:15:00,29.06,29.07,28.91,28.95,84500.0,21.1414,21.1486,21.0322,21.0613,84500.0
2007-10-11 14:20:00,28.94,29.15,28.94,29.07,143400.0,21.0541,21.2068,21.0541,21.1486,143400.0
2007-10-11 14:25:00,29.06,29.08,28.91,28.96,88500.0,21.1414,21.1559,21.0322,21.0686,88500.0
2007-10-11 14:30:00,28.96,29.18,28.91,29.16,109900.0,21.0686,21.2287,21.0322,21.2141,109900.0
2007-10-11 14:35:00,29.16,29.17,28.99,29.12,112800.0,21.2141,21.2214,21.0904,21.185,112800.0
2007-10-11 14:40:00,29.12,29.2,29.05,29.12,77800.0,21.185,21.2432,21.1341,21.185,77800.0
2007-10-11 14:45:00,29.11,29.17,29.06,29.11,84900.0,21.1777,21.2214,21.1414,21.1777,84900.0
2007-10-11 14:50:00,29.1,29.11,29.02,29.04,82700.0,21.1705,21.1777,21.1123,21.1268,82700.0
2007-10-11 14:55:00,29.05,29.1,29.0,29.07,83000.0,21.1341,21.1705,21.0977,21.1486,83000.0
2007-10-11 15:00:00,29.07,29.1,28.91,28.92,145200.0,21.1486,21.1705,21.0322,21.0395,145200.0
2007-10-11 15:05:00,28.92,29.0,28.84,28.93,580800.0,21.0395,21.0977,20.9813,21.0468,580800.0
2007-10-11 15:10:00,28.92,28.98,28.89,28.94,226100.0,21.0395,21.0832,21.0177,21.0541,226100.0
2007-10-11 15:15:00,28.94,28.94,28.82,28.85,126900.0,21.0541,21.0541,20.9668,20.9886,126900.0
2007-10-11 15:20:00,28.84,28.92,28.82,28.83,104400.0,20.9813,21.0395,20.9668,20.974,104400.0
2007-10-11 15:25:00,28.82,28.87,28.8,28.81,151400.0,20.9668,21.0031,20.9522,20.9595,151400.0
2007-10-11 15:30:00,28.81,28.96,28.79,28.96,188800.0,20.9595,21.0686,20.9449,21.0686,188800.0
2007-10-11 15:35:00,28.95,28.95,28.85,28.91,107000.0,21.0613,21.0613,20.9886,21.0322,107000.0
2007-10-11 15:40:00,28.91,29.01,28.88,28.99,142900.0,21.0322,21.105,21.0104,21.0904,142900.0
2007-10-11 15:45:00,28.99,29.05,28.91,29.01,248200.0,21.0904,21.1341,21.0322,21.105,248200.0
2007-10-11 15:50:00,29.01,29.01,28.94,28.99,103600.0,21.105,21.105,21.0541,21.0904,103600.0
2007-10-11 15:55:00,28.99,29.02,28.94,28.94,176600.0,21.0904,21.1123,21.0541,21.0541,176600.0
2007-10-12 09:30:00,28.89,29.09,28.89,29.04,103500.0,21.0177,21.1632,21.0177,21.1268,103500.0
2007-10-12 09:35:00,29.04,29.04,28.85,28.9,67600.0,21.1268,21.1268,20.9886,21.025,67600.0
2007-10-12 09:40:00,28.92,29.01,28.89,28.95,58400.0,21.0395,21.105,21.0177,21.0613,58400.0
2007-10-12 09:45:00,28.94,28.95,28.82,28.88,77400.0,21.0541,21.0613,20.9668,21.0104,77400.0
2007-10-12 09:50:00,28.89,28.94,28.77,28.77,102200.0,21.0177,21.0541,20.9304,20.9304,102200.0
2007-10-12 09:55:00,28.77,28.96,28.75,28.94,83800.0,20.9304,21.0686,20.9158,21.0541,83800.0
2007-10-12 10:00:00,28.94,29.03,28.89,28.96,169900.0,21.0541,21.1195,21.0177,21.0686,169900.0
2007-10-12 10:05:00,28.96,29.06,28.89,29.05,88000.0,21.0686,21.1414,21.0177,21.1341,88000.0
2007-10-12 10:10:00,29.04,29.08,29.04,29.05,60800.0,21.1268,21.1559,21.1268,21.1341,60800.0
2007-10-12 10:15:00,29.05,29.06,29.02,29.03,42900.0,21.1341,21.1414,21.1123,21.1195,42900.0
2007-10-12 10:20:00,29.02,29.05,29.0,29.05,48800.0,21.1123,21.1341,21.0977,21.1341,48800.0
2007-10-12 10:25:00,29.05,29.06,29.03,29.05,38700.0,21.1341,21.1414,21.1195,21.1341,38700.0
2007-10-12 10:30:00,29.05,29.06,29.01,29.02,37000.0,21.1341,21.1414,21.105,21.1123,37000.0
2007-10-12 10:35:00,29.02,29.03,28.97,28.99,42800.0,21.1123,21.1195,21.0759,21.0904,42800.0
2007-10-12 10:40:00,28.99,29.04,28.98,29.01,92200.0,21.0904,21.1268,21.0832,21.105,92200.0
2007-10-12 10:45:00,29.02,29.06,28.95,28.95,47700.0,21.1123,21.1414,21.0613,21.0613,47700.0
2007-10-12 10:50:00,28.95,28.95,28.88,28.9,55500.0,21.0613,21.0613,21.0104,21.025,55500.0
2007-10-12 10:55:00,28.9,28.99,28.9,28.99,51500.0,21.025,21.0904,21.025,21.0904,51500.0
2007-10-12 11:00:00,28.99,29.1,28.99,29.09,76000.0,21.0904,21.1705,21.0904,21.1632,76000.0
2007-10-12 11:05:00,29.08,29.11,29.04,29.05,48900.0,21.1559,21.1777,21.1268,21.1341,48900.0
2007-10-12 11:10:00,29.04,29.05,29.02,29.03,26500.0,21.1268,21.1341,21.1123,21.1195,26500.0
2007-10-12 11:15:00,29.04,29.04,29.01,29.04,20300.0,21.1268,21.1268,21.105,21.1268,20300.0
2007-10-12 11:20:00,29.04,29.04,28.97,29.04,56500.0,21.1268,21.1268,21.0759,21.1268,56500.0
2007-10-12 11:25:00,29.05,29.06,28.97,29.0,57600.0,21.1341,21.1414,21.0759,21.0977,57600.0
2007-10-12 11:30:00,29.0,29.02,28.97,28.98,41600.0,21.0977,21.1123,21.0759,21.0832,41600.0
2007-10-12 11:35:00,28.98,29.0,28.93,28.95,35200.0,21.0832,21.0977,21.0468,21.0613,35200.0
2007-10-12 11:40:00,28.94,28.97,28.92,28.93,28800.0,21.0541,21.0759,21.0395,21.0468,28800.0
2007-10-12 11:45:00,28.93,29.01,28.93,29.01,30200.0,21.0468,21.105,21.0468,21.105,30200.0
2007-10-12 11:50:00,29.02,29.07,29.01,29.07,36400.0,21.1123,21.1486,21.105,21.1486,36400.0
2007-10-12 11:55:00,29.07,29.1,29.04,29.04,31300.0,21.1486,21.1705,21.1268,21.1268,31300.0
2007-10-12 12:00:00,29.04,29.05,29.01,29.01,37100.0,21.1268,21.1341,21.105,21.105,37100.0
2007-10-12 12:05:00,29.01,29.02,28.99,28.99,30100.0,21.105,21.1123,21.0904,21.0904,30100.0
2007-10-12 12:10:00,28.99,29.03,28.98,29.02,36300.0,21.0904,21.1195,21.0832,21.1123,36300.0
2007-10-12 12:15:00,29.03,29.03,29.0,29.01,31100.0,21.1195,21.1195,21.0977,21.105,31100.0
2007-10-12 12:20:00,29.01,29.08,29.0,29.05,42200.0,21.105,21.1559,21.0977,21.1341,42200.0
2007-10-12 12:25:00,29.04,29.04,29.02,29.03,17000.0,21.1268,21.1268,21.1123,21.1195,17000.0
2007-10-12 12:30:00,29.02,29.02,28.94,28.95,41100.0,21.1123,21.1123,21.0541,21.0613,41100.0
2007-10-12 12:35:00,28.96,29.0,28.95,29.0,26200.0,21.0686,21.0977,21.0613,21.0977,26200.0
2007-10-12 12:40:00,28.99,29.05,28.99,29.05,19800.0,21.0904,21.1341,21.0904,21.1341,19800.0
2007-10-12 12:45:00,29.05,29.07,29.03,29.04,47400.0,21.1341,21.1486,21.1195,21.1268,47400.0
2007-10-12 12:50:00,29.04,29.05,29.01,29.04,51100.0,21.1268,21.1341,21.105,21.1268,51100.0
2007-10-12 12:55:00,29.04,29.06,29.0,29.0,50900.0,21.1268,21.1414,21.0977,21.0977,50900.0
2007-10-12 13:00:00,29.0,29.03,28.98,28.99,18500.0,21.0977,21.1195,21.0832,21.0904,18500.0
2007-10-12 13:05:00,29.0,29.01,28.97,29.0,30000.0,21.0977,21.105,21.0759,21.0977,30000.0
2007-10-12 13:10:00,28.99,29.0,28.95,28.97,35500.0,21.0904,21.0977,21.0613,21.0759,35500.0
2007-10-12 13:15:00,28.97,28.97,28.93,28.96,581500.0,21.0759,21.0759,21.0468,21.0686,581500.0
2007-10-12 13:20:00,28.96,28.98,28.95,28.96,29500.0,21.0686,21.0832,21.0613,21.0686,29500.0
2007-10-12 13:25:00,28.95,28.99,28.94,28.99,553800.0,21.0613,21.0904,21.0541,21.0904,553800.0
2007-10-12 13:30:00,28.98,28.99,28.95,28.96,35700.0,21.0832,21.0904,21.0613,21.0686,35700.0
2007-10-12 13:35:00,28.97,28.97,28.92,28.94,59700.0,21.0759,21.0759,21.0395,21.0541,59700.0
2007-10-12 13:40:00,28.93,28.94,28.89,28.92,63300.0,21.0468,21.0541,21.0177,21.0395,63300.0
2007-10-12 13:45:00,28.92,28.96,28.9,28.92,57300.0,21.0395,21.0686,21.025,21.0395,57300.0
2007-10-12 13:50:00,28.91,28.91,28.86,28.89,34200.0,21.0322,21.0322,20.9959,21.0177,34200.0
2007-10-12 13:55:00,28.89,28.9,28.83,28.84,47100.0,21.0177,21.025,20.974,20.9813,47100.0
2007-10-12 14:00:00,28.84,28.93,28.83,28.93,96000.0,20.9813,21.0468,20.974,21.0468,96000.0
2007-10-12 14:05:00,28.93,28.93,28.83,28.83,87500.0,21.0468,21.0468,20.974,20.974,87500.0
2007-10-12 14:10:00,28.82,28.86,28.82,28.84,38000.0,20.9668,20.9959,20.9668,20.9813,38000.0
2007-10-12 14:15:00,28.83,28.89,28.81,28.89,42900.0,20.974,21.0177,20.9595,21.0177,42900.0
2007-10-12 14:20:00,28.89,28.91,28.87,28.91,87500.0,21.0177,21.0322,21.0031,21.0322,87500.0
2007-10-12 14:25:00,28.91,28.92,28.87,28.9,37400.0,21.0322,21.0395,21.0031,21.025,37400.0
2007-10-12 14:30:00,28.9,28.92,28.88,28.89,57300.0,21.025,21.0395,21.0104,21.0177,57300.0
2007-10-12 14:35:00,28.89,28.95,28.89,28.94,74600.0,21.0177,21.0613,21.0177,21.0541,74600.0
2007-10-12 14:40:00,28.94,28.94,28.89,28.89,45000.0,21.0541,21.0541,21.0177,21.0177,45000.0
2007-10-12 14:45:00,28.89,28.9,28.89,28.9,28000.0,21.0177,21.025,21.0177,21.025,28000.0
2007-10-12 14:50:00,28.9,28.91,28.89,28.89,45700.0,21.025,21.0322,21.0177,21.0177,45700.0
2007-10-12 14:55:00,28.9,28.91,28.89,28.9,37200.0,21.025,21.0322,21.0177,21.025,37200.0
2007-10-12 15:00:00,28.9,28.9,28.85,28.85,52500.0,21.025,21.025,20.9886,20.9886,52500.0
2007-10-12 15:05:00,28.85,28.85,28.79,28.82,100700.0,20.9886,20.9886,20.9449,20.9668,100700.0
2007-10-12 15:10:00,28.82,28.87,28.82,28.87,36900.0,20.9668,21.0031,20.9668,21.0031,36900.0
2007-10-12 15:15:00,28.87,28.91,28.87,28.87,50000.0,21.0031,21.0322,21.0031,21.0031,50000.0
2007-10-12 15:20:00,28.88,28.9,28.85,28.89,61800.0,21.0104,21.025,20.9886,21.0177,61800.0
2007-10-12 15:25:00,28.89,28.89,28.83,28.85,53000.0,21.0177,21.0177,20.974,20.9886,53000.0
2007-10-12 15:30:00,28.84,28.9,28.84,28.89,42400.0,20.9813,21.025,20.9813,21.0177,42400.0
2007-10-12 15:35:00,28.9,28.94,28.89,28.93,30000.0,21.025,21.0541,21.0177,21.0468,30000.0
2007-10-12 15:40:00,28.93,28.97,28.93,28.93,88500.0,21.0468,21.0759,21.0468,21.0468,88500.0
2007-10-12 15:45:00,28.94,28.94,28.87,28.9,137800.0,21.0541,21.0541,21.0031,21.025,137800.0
2007-10-12 15:50:00,28.9,28.95,28.88,28.91,205800.0,21.025,21.0613,21.0104,21.0322,205800.0
2007-10-12 15:55:00,28.9,28.93,28.88,28.93,219200.0,21.025,21.0468,21.0104,21.0468,219200.0
2007-10-15 09:30:00,28.73,28.92,28.72,28.82,161600.0,20.9013,21.0395,20.894,20.9668,161600.0
2007-10-15 09:35:00,28.8,28.85,28.7,28.73,121800.0,20.9522,20.9886,20.8795,20.9013,121800.0
2007-10-15 09:40:00,28.73,28.76,28.7,28.7,71600.0,20.9013,20.9231,20.8795,20.8795,71600.0
2007-10-15 09:45:00,28.7,28.7,28.57,28.65,156700.0,20.8795,20.8795,20.7849,20.8431,156700.0
2007-10-15 09:50:00,28.65,28.66,28.52,28.52,126100.0,20.8431,20.8504,20.7485,20.7485,126100.0
2007-10-15 09:55:00,28.52,28.53,28.42,28.46,209700.0,20.7485,20.7558,20.6758,20.7049,209700.0
2007-10-15 10:00:00,28.46,28.49,28.2,28.27,417600.0,20.7049,20.7267,20.5157,20.5666,417600.0
2007-10-15 10:05:00,28.27,28.44,28.26,28.39,262800.0,20.5666,20.6903,20.5594,20.6539,262800.0
2007-10-15 10:10:00,28.39,28.41,28.35,28.39,124000.0,20.6539,20.6685,20.6248,20.6539,124000.0
2007-10-15 10:15:00,28.39,28.43,28.39,28.41,174500.0,20.6539,20.683,20.6539,20.6685,174500.0
2007-10-15 10:20:00,28.41,28.45,28.4,28.45,74100.0,20.6685,20.6976,20.6612,20.6976,74100.0
2007-10-15 10:25:00,28.44,28.47,28.36,28.37,104400.0,20.6903,20.7121,20.6321,20.6394,104400.0
2007-10-15 10:30:00,28.36,28.41,28.35,28.41,132000.0,20.6321,20.6685,20.6248,20.6685,132000.0
2007-10-15 10:35:00,28.41,28.45,28.4,28.42,87300.0,20.6685,20.6976,20.6612,20.6758,87300.0
2007-10-15 10:40:00,28.42,28.44,28.28,28.29,146000.0,20.6758,20.6903,20.5739,20.5812,146000.0
2007-10-15 10:45:00,28.3,28.31,28.25,28.28,168400.0,20.5885,20.5957,20.5521,20.5739,168400.0
2007-10-15 10:50:00,28.28,28.32,28.23,28.23,135900.0,20.5739,20.603,20.5375,20.5375,135900.0
2007-10-15 10:55:00,28.24,28.26,28.2,28.25,114600.0,20.5448,20.5594,20.5157,20.5521,114600.0
2007-10-15 11:00:00,28.25,28.27,28.2,28.22,76500.0,20.5521,20.5666,20.5157,20.5303,76500.0
2007-10-15 11:05:00,28.21,28.26,28.15,28.19,138000.0,20.523,20.5594,20.4793,20.5084,138000.0
2007-10-15 11:10:00,28.19,28.24,28.13,28.24,133700.0,20.5084,20.5448,20.4648,20.5448,133700.0
2007-10-15 11:15:00,28.23,28.27,28.19,28.26,121500.0,20.5375,20.5666,20.5084,20.5594,121500.0
2007-10-15 11:20:00,28.26,28.28,28.25,28.26,110200.0,20.5594,20.5739,20.5521,20.5594,110200.0
2007-10-15 11:25:00,28.26,28.32,28.26,28.31,65400.0,20.5594,20.603,20.5594,20.5957,65400.0
2007-10-15 11:30:00,28.31,28.34,28.26,28.33,53300.0,20.5957,20.6176,20.5594,20.6103,53300.0
2007-10-15 11:35:00,28.33,28.4,28.31,28.39,46300.0,20.6103,20.6612,20.5957,20.6539,46300.0
2007-10-15 11:40:00,28.4,28.4,28.36,28.37,26900.0,20.6612,20.6612,20.6321,20.6394,26900.0
2007-10-15 11:45:00,28.36,28.38,28.32,28.32,59700.0,20.6321,20.6467,20.603,20.603,59700.0
2007-10-15 11:50:00,28.32,28.34,28.3,28.34,36700.0,20.603,20.6176,20.5885,20.6176,36700.0
2007-10-15 11:55:00,28.34,28.38,28.34,28.36,49500.0,20.6176,20.6467,20.6176,20.6321,49500.0
2007-10-15 12:00:00,28.36,28.36,28.26,28.27,45800.0,20.6321,20.6321,20.5594,20.5666,45800.0
2007-10-15 12:05:00,28.27,28.3,28.26,28.26,75800.0,20.5666,20.5885,20.5594,20.5594,75800.0
2007-10-15 12:10:00,28.25,28.31,28.25,28.31,53200.0,20.5521,20.5957,20.5521,20.5957,53200.0
2007-10-15 12:15:00,28.31,28.35,28.3,28.3,78500.0,20.5957,20.6248,20.5885,20.5885,78500.0
2007-10-15 12:20:00,28.3,28.31,28.28,28.31,45700.0,20.5885,20.5957,20.5739,20.5957,45700.0
2007-10-15 12:25:00,28.31,28.31,28.25,28.25,47800.0,20.5957,20.5957,20.5521,20.5521,47800.0
2007-10-15 12:30:00,28.25,28.25,28.22,28.23,76100.0,20.5521,20.5521,20.5303,20.5375,76100.0
2007-10-15 12:35:00,28.23,28.33,28.22,28.25,76300.0,20.5375,20.6103,20.5303,20.5521,76300.0
2007-10-15 12:40:00,28.25,28.26,28.19,28.2,107700.0,20.5521,20.5594,20.5084,20.5157,107700.0
2007-10-15 12:45:00,28.2,28.2,28.13,28.14,65500.0,20.5157,20.5157,20.4648,20.4721,65500.0
2007-10-15 12:50:00,28.14,28.14,28.11,28.12,72200.0,20.4721,20.4721,20.4502,20.4575,72200.0
2007-10-15 12:55:00,28.12,28.18,28.11,28.16,78500.0,20.4575,20.5012,20.4502,20.4866,78500.0
2007-10-15 13:00:00,28.17,28.18,28.14,28.16,74500.0,20.4939,20.5012,20.4721,20.4866,74500.0
2007-10-15 13:05:00,28.16,28.18,28.11,28.12,79000.0,20.4866,20.5012,20.4502,20.4575,79000.0
2007-10-15 13:10:00,28.12,28.13,28.09,28.1,79900.0,20.4575,20.4648,20.4357,20.443,79900.0
2007-10-15 13:15:00,28.1,28.12,28.08,28.1,114700.0,20.443,20.4575,20.4284,20.443,114700.0
2007-10-15 13:20:00,28.09,28.12,28.08,28.09,144600.0,20.4357,20.4575,20.4284,20.4357,144600.0
2007-10-15 13:25:00,28.09,28.12,28.08,28.11,97700.0,20.4357,20.4575,20.4284,20.4502,97700.0
2007-10-15 13:30:00,28.11,28.12,28.1,28.11,76900.0,20.4502,20.4575,20.443,20.4502,76900.0
2007-10-15 13:35:00,28.11,28.13,28.1,28.11,118500.0,20.4502,20.4648,20.443,20.4502,118500.0
2007-10-15 13:40:00,28.12,28.13,28.1,28.1,65600.0,20.4575,20.4648,20.443,20.443,65600.0
2007-10-15 13:45:00,28.1,28.11,28.06,28.07,108300.0,20.443,20.4502,20.4139,20.4211,108300.0
2007-10-15 13:50:00,28.08,28.09,28.07,28.08,46700.0,20.4284,20.4357,20.4211,20.4284,46700.0
2007-10-15 13:55:00,28.08,28.12,28.07,28.12,74000.0,20.4284,20.4575,20.4211,20.4575,74000.0
2007-10-15 14:00:00,28.11,28.12,28.07,28.07,45800.0,20.4502,20.4575,20.4211,20.4211,45800.0
2007-10-15 14:05:00,28.08,28.08,28.05,28.06,50200.0,20.4284,20.4284,20.4066,20.4139,50200.0
2007-10-15 14:10:00,28.06,28.09,28.05,28.07,74400.0,20.4139,20.4357,20.4066,20.4211,74400.0
2007-10-15 14:15:00,28.07,28.12,28.06,28.06,124000.0,20.4211,20.4575,20.4139,20.4139,124000.0
2007-10-15 14:20:00,28.06,28.08,28.05,28.06,48900.0,20.4139,20.4284,20.4066,20.4139,48900.0
2007-10-15 14:25:00,28.06,28.11,28.05,28.11,204200.0,20.4139,20.4502,20.4066,20.4502,204200.0
2007-10-15 14:30:00,28.11,28.13,28.08,28.09,236200.0,20.4502,20.4648,20.4284,20.4357,236200.0
2007-10-15 14:35:00,28.09,28.11,28.08,28.11,172200.0,20.4357,20.4502,20.4284,20.4502,172200.0
2007-10-15 14:40:00,28.1,28.12,28.08,28.1,105300.0,20.443,20.4575,20.4284,20.443,105300.0
2007-10-15 14:45:00,28.09,28.1,28.07,28.08,183400.0,20.4357,20.443,20.4211,20.4284,183400.0
2007-10-15 14:50:00,28.08,28.09,28.05,28.06,83000.0,20.4284,20.4357,20.4066,20.4139,83000.0
2007-10-15 14:55:00,28.07,28.08,28.04,28.07,75100.0,20.4211,20.4284,20.3993,20.4211,75100.0
2007-10-15 15:00:00,28.08,28.1,28.05,28.08,213100.0,20.4284,20.443,20.4066,20.4284,213100.0
2007-10-15 15:05:00,28.08,28.08,28.06,28.06,104400.0,20.4284,20.4284,20.4139,20.4139,104400.0
2007-10-15 15:10:00,28.06,28.07,28.04,28.07,150100.0,20.4139,20.4211,20.3993,20.4211,150100.0
2007-10-15 15:15:00,28.07,28.09,28.05,28.06,267100.0,20.4211,20.4357,20.4066,20.4139,267100.0
2007-10-15 15:20:00,28.07,28.1,28.05,28.06,292000.0,20.4211,20.443,20.4066,20.4139,292000.0
2007-10-15 15:25:00,28.06,28.08,28.04,28.08,151700.0,20.4139,20.4284,20.3993,20.4284,151700.0
2007-10-15 15:30:00,28.08,28.12,28.06,28.1,142200.0,20.4284,20.4575,20.4139,20.443,142200.0
2007-10-15 15:35:00,28.1,28.18,28.1,28.16,178600.0,20.443,20.5012,20.443,20.4866,178600.0
2007-10-15 15:40:00,28.16,28.17,28.11,28.16,188700.0,20.4866,20.4939,20.4502,20.4866,188700.0
2007-10-15 15:45:00,28.16,28.21,28.15,28.2,164800.0,20.4866,20.523,20.4793,20.5157,164800.0
2007-10-15 15:50:00,28.2,28.21,28.13,28.14,246200.0,20.5157,20.523,20.4648,20.4721,246200.0
2007-10-15 15:55:00,28.13,28.16,28.11,28.12,294600.0,20.4648,20.4866,20.4502,20.4575,294600.0
2007-10-16 09:30:00,28.03,28.1,28.02,28.04,135800.0,20.392,20.443,20.3848,20.3993,135800.0
2007-10-16 09:35:00,28.03,28.05,28.01,28.02,73900.0,20.392,20.4066,20.3775,20.3848,73900.0
2007-10-16 09:40:00,28.01,28.02,27.95,27.97,244100.0,20.3775,20.3848,20.3338,20.3484,244100.0
2007-10-16 09:45:00,27.96,27.98,27.9,27.94,111900.0,20.3411,20.3557,20.2975,20.3266,111900.0
2007-10-16 09:50:00,27.94,27.95,27.84,27.85,118100.0,20.3266,20.3338,20.2538,20.2611,118100.0
2007-10-16 09:55:00,27.85,27.92,27.84,27.92,79200.0,20.2611,20.312,20.2538,20.312,79200.0
2007-10-16 10:00:00,27.92,27.99,27.85,27.99,130400.0,20.312,20.3629,20.2611,20.3629,130400.0
2007-10-16 10:05:00,27.99,28.08,27.98,28.04,101900.0,20.3629,20.4284,20.3557,20.3993,101900.0
2007-10-16 10:10:00,28.05,28.05,27.86,27.86,105200.0,20.4066,20.4066,20.2684,20.2684,105200.0
2007-10-16 10:15:00,27.86,27.86,27.65,27.71,259900.0,20.2684,20.2684,20.1156,20.1592,259900.0
2007-10-16 10:20:00,27.71,27.79,27.7,27.78,125300.0,20.1592,20.2174,20.152,20.2102,125300.0
2007-10-16 10:25:00,27.77,27.84,27.72,27.81,89200.0,20.2029,20.2538,20.1665,20.232,89200.0
2007-10-16 10:30:00,27.81,27.92,27.8,27.88,88300.0,20.232,20.312,20.2247,20.2829,88300.0
2007-10-16 10:35:00,27.88,27.93,27.8,27.84,97600.0,20.2829,20.3193,20.2247,20.2538,97600.0
2007-10-16 10:40:00,27.84,27.88,27.78,27.86,76300.0,20.2538,20.2829,20.2102,20.2684,76300.0
2007-10-16 10:45:00,27.86,27.92,27.85,27.87,71800.0,20.2684,20.312,20.2611,20.2756,71800.0
2007-10-16 10:50:00,27.87,27.87,27.75,27.82,92300.0,20.2756,20.2756,20.1883,20.2393,92300.0
2007-10-16 10:55:00,27.82,27.97,27.82,27.97,73000.0,20.2393,20.3484,20.2393,20.3484,73000.0
2007-10-16 11:00:00,27.97,27.99,27.92,27.99,76200.0,20.3484,20.3629,20.312,20.3629,76200.0
2007-10-16 11:05:00,27.98,27.98,27.89,27.92,55700.0,20.3557,20.3557,20.2902,20.312,55700.0
2007-10-16 11:10:00,27.92,27.93,27.9,27.92,37700.0,20.312,20.3193,20.2975,20.312,37700.0
2007-10-16 11:15:00,27.92,27.94,27.86,27.87,50500.0,20.312,20.3266,20.2684,20.2756,50500.0
2007-10-16 11:20:00,27.88,27.98,27.88,27.97,62800.0,20.2829,20.3557,20.2829,20.3484,62800.0
2007-10-16 11:25:00,27.97,27.99,27.94,27.99,55100.0,20.3484,20.3629,20.3266,20.3629,55100.0
2007-10-16 11:30:00,27.99,28.1,27.98,28.09,85300.0,20.3629,20.443,20.3557,20.4357,85300.0
2007-10-16 11:35:00,28.09,28.17,28.08,28.14,100300.0,20.4357,20.4939,20.4284,20.4721,100300.0
2007-10-16 11:40:00,28.13,28.16,28.1,28.12,65700.0,20.4648,20.4866,20.443,20.4575,65700.0
2007-10-16 11:45:00,28.12,28.12,28.0,28.01,63600.0,20.4575,20.4575,20.3702,20.3775,63600.0
2007-10-16 11:50:00,28.0,28.01,28.0,28.0,53100.0,20.3702,20.3775,20.3702,20.3702,53100.0
2007-10-16 11:55:00,28.0,28.01,27.92,27.95,65200.0,20.3702,20.3775,20.312,20.3338,65200.0
2007-10-16 12:00:00,27.94,27.97,27.92,27.97,35800.0,20.3266,20.3484,20.312,20.3484,35800.0
2007-10-16 12:05:00,27.97,28.0,27.96,28.0,24200.0,20.3484,20.3702,20.3411,20.3702,24200.0
2007-10-16 12:10:00,27.99,28.0,27.87,27.89,60100.0,20.3629,20.3702,20.2756,20.2902,60100.0
2007-10-16 12:15:00,27.9,27.9,27.86,27.9,39300.0,20.2975,20.2975,20.2684,20.2975,39300.0
2007-10-16 12:20:00,27.89,27.9,27.82,27.86,39700.0,20.2902,20.2975,20.2393,20.2684,39700.0
2007-10-16 12:25:00,27.87,27.94,27.86,27.93,38800.0,20.2756,20.3266,20.2684,20.3193,38800.0
2007-10-16 12:30:00,27.92,27.97,27.89,27.97,42100.0,20.312,20.3484,20.2902,20.3484,42100.0
2007-10-16 12:35:00,27.96,27.97,27.94,27.95,28100.0,20.3411,20.3484,20.3266,20.3338,28100.0
2007-10-16 12:40:00,27.95,28.0,27.94,27.98,29800.0,20.3338,20.3702,20.3266,20.3557,29800.0
2007-10-16 12:45:00,27.97,28.05,27.97,28.02,61700.0,20.3484,20.4066,20.3484,20.3848,61700.0
2007-10-16 12:50:00,28.02,28.04,28.01,28.02,38100.0,20.3848,20.3993,20.3775,20.3848,38100.0
2007-10-16 12:55:00,28.02,28.04,27.96,27.97,39500.0,20.3848,20.3993,20.3411,20.3484,39500.0
2007-10-16 13:00:00,27.97,27.99,27.93,27.94,83200.0,20.3484,20.3629,20.3193,20.3266,83200.0
2007-10-16 13:05:00,27.94,27.95,27.82,27.86,62500.0,20.3266,20.3338,20.2393,20.2684,62500.0
2007-10-16 13:10:00,27.87,27.89,27.81,27.83,73200.0,20.2756,20.2902,20.232,20.2465,73200.0
2007-10-16 13:15:00,27.83,27.88,27.81,27.86,50800.0,20.2465,20.2829,20.232,20.2684,50800.0
2007-10-16 13:20:00,27.86,27.89,27.83,27.86,50700.0,20.2684,20.2902,20.2465,20.2684,50700.0
2007-10-16 13:25:00,27.86,27.91,27.85,27.9,85300.0,20.2684,20.3047,20.2611,20.2975,85300.0
2007-10-16 13:30:00,27.9,27.9,27.8,27.82,64100.0,20.2975,20.2975,20.2247,20.2393,64100.0
2007-10-16 13:35:00,27.82,27.9,27.82,27.84,38000.0,20.2393,20.2975,20.2393,20.2538,38000.0
2007-10-16 13:40:00,27.84,27.85,27.78,27.84,52600.0,20.2538,20.2611,20.2102,20.2538,52600.0
2007-10-16 13:45:00,27.84,27.87,27.75,27.81,104400.0,20.2538,20.2756,20.1883,20.232,104400.0
2007-10-16 13:50:00,27.81,27.82,27.75,27.8,75500.0,20.232,20.2393,20.1883,20.2247,75500.0
2007-10-16 13:55:00,27.79,27.82,27.76,27.78,53900.0,20.2174,20.2393,20.1956,20.2102,53900.0
2007-10-16 14:00:00,27.78,27.82,27.76,27.81,57000.0,20.2102,20.2393,20.1956,20.232,57000.0
2007-10-16 14:05:00,27.81,27.82,27.77,27.79,43400.0,20.232,20.2393,20.2029,20.2174,43400.0
2007-10-16 14:10:00,27.79,27.82,27.76,27.77,63000.0,20.2174,20.2393,20.1956,20.2029,63000.0
2007-10-16 14:15:00,27.78,27.79,27.75,27.76,61700.0,20.2102,20.2174,20.1883,20.1956,61700.0
2007-10-16 14:20:00,27.76,27.77,27.71,27.76,113000.0,20.1956,20.2029,20.1592,20.1956,113000.0
2007-10-16 14:25:00,27.75,27.79,27.72,27.73,71800.0,20.1883,20.2174,20.1665,20.1738,71800.0
2007-10-16 14:30:00,27.74,27.76,27.71,27.73,50900.0,20.1811,20.1956,20.1592,20.1738,50900.0
2007-10-16 14:35:00,27.73,27.76,27.71,27.74,83500.0,20.1738,20.1956,20.1592,20.1811,83500.0
2007-10-16 14:40:00,27.74,27.78,27.71,27.71,65700.0,20.1811,20.2102,20.1592,20.1592,65700.0
2007-10-16 14:45:00,27.72,27.76,27.71,27.73,71000.0,20.1665,20.1956,20.1592,20.1738,71000.0
2007-10-16 14:50:00,27.72,27.75,27.7,27.71,91000.0,20.1665,20.1883,20.152,20.1592,91000.0
2007-10-16 14:55:00,27.7,27.71,27.66,27.67,92400.0,20.152,20.1592,20.1229,20.1301,92400.0
2007-10-16 15:00:00,27.67,27.74,27.67,27.7,108500.0,20.1301,20.1811,20.1301,20.152,108500.0
2007-10-16 15:05:00,27.69,27.7,27.61,27.65,158500.0,20.1447,20.152,20.0865,20.1156,158500.0
2007-10-16 15:10:00,27.65,27.7,27.64,27.68,110100.0,20.1156,20.152,20.1083,20.1374,110100.0
2007-10-16 15:15:00,27.68,27.72,27.63,27.68,122800.0,20.1374,20.1665,20.101,20.1374,122800.0
2007-10-16 15:20:00,27.68,27.69,27.66,27.69,68900.0,20.1374,20.1447,20.1229,20.1447,68900.0
2007-10-16 15:25:00,27.68,27.72,27.68,27.69,96900.0,20.1374,20.1665,20.1374,20.1447,96900.0
2007-10-16 15:30:00,27.69,27.73,27.65,27.7,172100.0,20.1447,20.1738,20.1156,20.152,172100.0
2007-10-16 15:35:00,27.72,27.81,27.71,27.75,173800.0,20.1665,20.232,20.1592,20.1883,173800.0
2007-10-16 15:40:00,27.75,27.76,27.72,27.73,152200.0,20.1883,20.1956,20.1665,20.1738,152200.0
2007-10-16 15:45:00,27.72,27.74,27.7,27.71,111900.0,20.1665,20.1811,20.152,20.1592,111900.0
2007-10-16 15:50:00,27.71,27.77,27.7,27.76,150900.0,20.1592,20.2029,20.152,20.1956,150900.0
2007-10-16 15:55:00,27.77,27.8,27.75,27.75,244800.0,20.2029,20.2247,20.1883,20.1883,244800.0
2007-10-17 09:30:00,28.0,28.05,27.91,27.91,191300.0,20.4297,20.4662,20.3641,20.3641,191300.0
2007-10-17 09:35:00,27.91,27.92,27.81,27.89,112600.0,20.3641,20.3714,20.2911,20.3495,112600.0
2007-10-17 09:40:00,27.87,27.9,27.77,27.78,59200.0,20.3349,20.3568,20.2619,20.2692,59200.0
2007-10-17 09:45:00,27.78,27.84,27.68,27.81,125300.0,20.2692,20.313,20.1962,20.2911,125300.0
2007-10-17 09:50:00,27.82,27.87,27.7,27.82,76900.0,20.2984,20.3349,20.2108,20.2984,76900.0
2007-10-17 09:55:00,27.83,27.89,27.81,27.81,96700.0,20.3057,20.3495,20.2911,20.2911,96700.0
2007-10-17 10:00:00,27.81,27.82,27.66,27.66,110900.0,20.2911,20.2984,20.1817,20.1817,110900.0
2007-10-17 10:05:00,27.66,27.74,27.58,27.73,91800.0,20.1817,20.24,20.1233,20.2327,91800.0
2007-10-17 10:10:00,27.72,27.73,27.68,27.72,45700.0,20.2254,20.2327,20.1962,20.2254,45700.0
2007-10-17 10:15:00,27.72,27.76,27.67,27.68,51000.0,20.2254,20.2546,20.189,20.1962,51000.0
2007-10-17 10:20:00,27.67,27.76,27.66,27.66,109400.0,20.189,20.2546,20.1817,20.1817,109400.0
2007-10-17 10:25:00,27.66,27.67,27.61,27.61,68700.0,20.1817,20.189,20.1452,20.1452,68700.0
2007-10-17 10:30:00,27.62,27.72,27.55,27.59,199600.0,20.1525,20.2254,20.1014,20.1306,199600.0
2007-10-17 10:35:00,27.59,27.63,27.51,27.52,95900.0,20.1306,20.1598,20.0722,20.0795,95900.0
2007-10-17 10:40:00,27.52,27.55,27.19,27.4,206400.0,20.0795,20.1014,19.8387,19.9919,206400.0
2007-10-17 10:45:00,27.4,27.41,27.32,27.32,157400.0,19.9919,19.9992,19.9336,19.9336,157400.0
2007-10-17 10:50:00,27.32,27.4,27.27,27.37,199700.0,19.9336,19.9919,19.8971,19.9701,199700.0
2007-10-17 10:55:00,27.37,27.39,27.32,27.37,216500.0,19.9701,19.9847,19.9336,19.9701,216500.0
2007-10-17 11:00:00,27.36,27.37,27.27,27.35,262300.0,19.9628,19.9701,19.8971,19.9555,262300.0
2007-10-17 11:05:00,27.35,27.41,27.35,27.39,127300.0,19.9555,19.9992,19.9555,19.9847,127300.0
2007-10-17 11:10:00,27.41,27.45,27.38,27.42,113900.0,19.9992,20.0284,19.9774,20.0065,113900.0
2007-10-17 11:15:00,27.43,27.43,27.35,27.35,109200.0,20.0138,20.0138,19.9555,19.9555,109200.0
2007-10-17 11:20:00,27.35,27.38,27.29,27.38,233300.0,19.9555,19.9774,19.9117,19.9774,233300.0
2007-10-17 11:25:00,27.37,27.41,27.29,27.41,189500.0,19.9701,19.9992,19.9117,19.9992,189500.0
2007-10-17 11:30:00,27.41,27.46,27.36,27.44,181100.0,19.9992,20.0357,19.9628,20.0211,181100.0
2007-10-17 11:35:00,27.46,27.46,27.4,27.44,111900.0,20.0357,20.0357,19.9919,20.0211,111900.0
2007-10-17 11:40:00,27.45,27.49,27.44,27.47,99500.0,20.0284,20.0576,20.0211,20.043,99500.0
2007-10-17 11:45:00,27.46,27.5,27.44,27.45,61900.0,20.0357,20.0649,20.0211,20.0284,61900.0
2007-10-17 11:50:00,27.45,27.54,27.45,27.52,155400.0,20.0284,20.0941,20.0284,20.0795,155400.0
2007-10-17 11:55:00,27.53,27.53,27.45,27.46,111100.0,20.0868,20.0868,20.0284,20.0357,111100.0
2007-10-17 12:00:00,27.45,27.48,27.4,27.41,96000.0,20.0284,20.0503,19.9919,19.9992,96000.0
2007-10-17 12:05:00,27.41,27.42,27.38,27.4,135000.0,19.9992,20.0065,19.9774,19.9919,135000.0
2007-10-17 12:10:00,27.41,27.41,27.35,27.35,171500.0,19.9992,19.9992,19.9555,19.9555,171500.0
2007-10-17 12:15:00,27.36,27.37,27.35,27.35,78400.0,19.9628,19.9701,19.9555,19.9555,78400.0
2007-10-17 12:20:00,27.36,27.36,27.32,27.33,58800.0,19.9628,19.9628,19.9336,19.9409,58800.0
2007-10-17 12:25:00,27.32,27.33,27.22,27.26,146500.0,19.9336,19.9409,19.8606,19.8898,146500.0
2007-10-17 12:30:00,27.26,27.3,27.25,27.25,86200.0,19.8898,19.919,19.8825,19.8825,86200.0
2007-10-17 12:35:00,27.26,27.29,27.23,27.24,85000.0,19.8898,19.9117,19.8679,19.8752,85000.0
2007-10-17 12:40:00,27.25,27.32,27.24,27.31,44100.0,19.8825,19.9336,19.8752,19.9263,44100.0
2007-10-17 12:45:00,27.31,27.31,27.24,27.3,89700.0,19.9263,19.9263,19.8752,19.919,89700.0
2007-10-17 12:50:00,27.29,27.31,27.24,27.25,44000.0,19.9117,19.9263,19.8752,19.8825,44000.0
2007-10-17 12:55:00,27.25,27.26,27.17,27.23,110200.0,19.8825,19.8898,19.8241,19.8679,110200.0
2007-10-17 13:00:00,27.23,27.25,27.17,27.25,74500.0,19.8679,19.8825,19.8241,19.8825,74500.0
2007-10-17 13:05:00,27.25,27.25,27.12,27.13,168200.0,19.8825,19.8825,19.7877,19.7949,168200.0
2007-10-17 13:10:00,27.13,27.16,27.07,27.16,124300.0,19.7949,19.8168,19.7512,19.8168,124300.0
2007-10-17 13:15:00,27.16,27.23,27.12,27.18,128600.0,19.8168,19.8679,19.7877,19.8314,128600.0
2007-10-17 13:20:00,27.18,27.2,27.17,27.19,100400.0,19.8314,19.846,19.8241,19.8387,100400.0
2007-10-17 13:25:00,27.19,27.2,27.14,27.14,126700.0,19.8387,19.846,19.8022,19.8022,126700.0
2007-10-17 13:30:00,27.14,27.18,27.13,27.17,102300.0,19.8022,19.8314,19.7949,19.8241,102300.0
2007-10-17 13:35:00,27.18,27.22,27.15,27.19,153000.0,19.8314,19.8606,19.8095,19.8387,153000.0
2007-10-17 13:40:00,27.2,27.21,27.14,27.14,80500.0,19.846,19.8533,19.8022,19.8022,80500.0
2007-10-17 13:45:00,27.14,27.16,27.08,27.08,89200.0,19.8022,19.8168,19.7585,19.7585,89200.0
2007-10-17 13:50:00,27.09,27.15,27.05,27.07,218400.0,19.7658,19.8095,19.7366,19.7512,218400.0
2007-10-17 13:55:00,27.08,27.08,27.01,27.06,172300.0,19.7585,19.7585,19.7074,19.7439,172300.0
2007-10-17 14:00:00,27.06,27.07,27.0,27.03,144400.0,19.7439,19.7512,19.7001,19.722,144400.0
2007-10-17 14:05:00,27.03,27.16,27.03,27.14,99500.0,19.722,19.8168,19.722,19.8022,99500.0
2007-10-17 14:10:00,27.14,27.21,27.07,27.11,164200.0,19.8022,19.8533,19.7512,19.7804,164200.0
2007-10-17 14:15:00,27.11,27.11,27.01,27.09,104900.0,19.7804,19.7804,19.7074,19.7658,104900.0
2007-10-17 14:20:00,27.08,27.2,27.02,27.17,163400.0,19.7585,19.846,19.7147,19.8241,163400.0
2007-10-17 14:25:00,27.17,27.18,27.08,27.15,160200.0,19.8241,19.8314,19.7585,19.8095,160200.0
2007-10-17 14:30:00,27.15,27.15,27.06,27.08,107200.0,19.8095,19.8095,19.7439,19.7585,107200.0
2007-10-17 14:35:00,27.08,27.13,27.06,27.1,106300.0,19.7585,19.7949,19.7439,19.7731,106300.0
2007-10-17 14:40:00,27.1,27.15,27.09,27.14,102300.0,19.7731,19.8095,19.7658,19.8022,102300.0
2007-10-17 14:45:00,27.15,27.17,27.07,27.07,95600.0,19.8095,19.8241,19.7512,19.7512,95600.0
2007-10-17 14:50:00,27.07,27.08,27.04,27.04,85700.0,19.7512,19.7585,19.7293,19.7293,85700.0
2007-10-17 14:55:00,27.05,27.12,27.04,27.12,135700.0,19.7366,19.7877,19.7293,19.7877,135700.0
2007-10-17 15:00:00,27.13,27.22,27.12,27.14,101800.0,19.7949,19.8606,19.7877,19.8022,101800.0
2007-10-17 15:05:00,27.14,27.3,27.14,27.3,108800.0,19.8022,19.919,19.8022,19.919,108800.0
2007-10-17 15:10:00,27.29,27.3,27.21,27.26,88700.0,19.9117,19.919,19.8533,19.8898,88700.0
2007-10-17 15:15:00,27.25,27.3,27.23,27.25,120600.0,19.8825,19.919,19.8679,19.8825,120600.0
2007-10-17 15:20:00,27.24,27.24,27.2,27.2,96500.0,19.8752,19.8752,19.846,19.846,96500.0
2007-10-17 15:25:00,27.2,27.26,27.2,27.25,129900.0,19.846,19.8898,19.846,19.8825,129900.0
2007-10-17 15:30:00,27.25,27.28,27.18,27.18,144400.0,19.8825,19.9044,19.8314,19.8314,144400.0
2007-10-17 15:35:00,27.19,27.21,27.16,27.16,120500.0,19.8387,19.8533,19.8168,19.8168,120500.0
2007-10-17 15:40:00,27.17,27.28,27.16,27.27,126800.0,19.8241,19.9044,19.8168,19.8971,126800.0
2007-10-17 15:45:00,27.27,27.35,27.25,27.32,227500.0,19.8971,19.9555,19.8825,19.9336,227500.0
2007-10-17 15:50:00,27.33,27.34,27.31,27.33,136500.0,19.9409,19.9482,19.9263,19.9409,136500.0
2007-10-17 15:55:00,27.34,27.38,27.33,27.36,213500.0,19.9482,19.9774,19.9409,19.9628,213500.0
2007-10-18 09:30:00,27.23,27.31,27.19,27.23,153900.0,19.8679,19.9263,19.8387,19.8679,153900.0
2007-10-18 09:35:00,27.24,27.3,27.2,27.24,110700.0,19.8752,19.919,19.846,19.8752,110700.0
2007-10-18 09:40:00,27.24,27.29,27.18,27.21,114500.0,19.8752,19.9117,19.8314,19.8533,114500.0
2007-10-18 09:45:00,27.2,27.2,27.0,27.08,310400.0,19.846,19.846,19.7001,19.7585,310400.0
2007-10-18 09:50:00,27.06,27.13,27.0,27.02,187200.0,19.7439,19.7949,19.7001,19.7147,187200.0
2007-10-18 09:55:00,27.02,27.07,26.95,26.96,130600.0,19.7147,19.7512,19.6636,19.6709,130600.0
2007-10-18 10:00:00,26.97,26.97,26.92,26.93,150700.0,19.6782,19.6782,19.6417,19.649,150700.0
2007-10-18 10:05:00,26.94,27.04,26.9,27.04,129000.0,19.6563,19.7293,19.6271,19.7293,129000.0
2007-10-18 10:10:00,27.04,27.06,27.01,27.06,71000.0,19.7293,19.7439,19.7074,19.7439,71000.0
2007-10-18 10:15:00,27.06,27.12,27.05,27.08,116700.0,19.7439,19.7877,19.7366,19.7585,116700.0
2007-10-18 10:20:00,27.08,27.11,27.03,27.03,90500.0,19.7585,19.7804,19.722,19.722,90500.0
2007-10-18 10:25:00,27.03,27.08,27.02,27.07,116500.0,19.722,19.7585,19.7147,19.7512,116500.0
2007-10-18 10:30:00,27.06,27.07,27.01,27.03,160000.0,19.7439,19.7512,19.7074,19.722,160000.0
2007-10-18 10:35:00,27.02,27.04,26.99,27.01,104400.0,19.7147,19.7293,19.6928,19.7074,104400.0
2007-10-18 10:40:00,27.01,27.03,27.0,27.01,60900.0,19.7074,19.722,19.7001,19.7074,60900.0
2007-10-18 10:45:00,27.02,27.04,27.01,27.03,55400.0,19.7147,19.7293,19.7074,19.722,55400.0
2007-10-18 10:50:00,27.03,27.05,27.0,27.01,78800.0,19.722,19.7366,19.7001,19.7074,78800.0
2007-10-18 10:55:00,27.0,27.01,26.88,26.88,203800.0,19.7001,19.7074,19.6125,19.6125,203800.0
2007-10-18 11:00:00,26.9,27.02,26.89,27.02,93700.0,19.6271,19.7147,19.6198,19.7147,93700.0
2007-10-18 11:05:00,27.02,27.02,26.98,26.99,68500.0,19.7147,19.7147,19.6855,19.6928,68500.0
2007-10-18 11:10:00,26.99,27.0,26.93,26.98,80400.0,19.6928,19.7001,19.649,19.6855,80400.0
2007-10-18 11:15:00,26.98,27.0,26.93,26.95,96100.0,19.6855,19.7001,19.649,19.6636,96100.0
2007-10-18 11:20:00,26.95,27.0,26.9,26.99,91400.0,19.6636,19.7001,19.6271,19.6928,91400.0
2007-10-18 11:25:00,27.0,27.0,26.95,26.99,88500.0,19.7001,19.7001,19.6636,19.6928,88500.0
2007-10-18 11:30:00,27.0,27.03,26.99,27.01,64500.0,19.7001,19.722,19.6928,19.7074,64500.0
2007-10-18 11:35:00,27.0,27.09,26.99,27.08,103300.0,19.7001,19.7658,19.6928,19.7585,103300.0
2007-10-18 11:40:00,27.07,27.11,26.99,27.0,74200.0,19.7512,19.7804,19.6928,19.7001,74200.0
2007-10-18 11:45:00,27.0,27.06,27.0,27.05,34800.0,19.7001,19.7439,19.7001,19.7366,34800.0
2007-10-18 11:50:00,27.05,27.1,27.03,27.09,45000.0,19.7366,19.7731,19.722,19.7658,45000.0
2007-10-18 11:55:00,27.08,27.16,27.08,27.15,77200.0,19.7585,19.8168,19.7585,19.8095,77200.0
2007-10-18 12:00:00,27.14,27.16,27.08,27.1,86700.0,19.8022,19.8168,19.7585,19.7731,86700.0
2007-10-18 12:05:00,27.1,27.1,27.06,27.09,28500.0,19.7731,19.7731,19.7439,19.7658,28500.0
2007-10-18 12:10:00,27.09,27.12,27.07,27.07,62300.0,19.7658,19.7877,19.7512,19.7512,62300.0
2007-10-18 12:15:00,27.08,27.1,27.04,27.09,71900.0,19.7585,19.7731,19.7293,19.7658,71900.0
2007-10-18 12:20:00,27.08,27.18,27.08,27.11,118200.0,19.7585,19.8314,19.7585,19.7804,118200.0
2007-10-18 12:25:00,27.11,27.12,27.08,27.11,45100.0,19.7804,19.7877,19.7585,19.7804,45100.0
2007-10-18 12:30:00,27.12,27.14,27.1,27.12,37600.0,19.7877,19.8022,19.7731,19.7877,37600.0
2007-10-18 12:35:00,27.12,27.2,27.11,27.17,46100.0,19.7877,19.846,19.7804,19.8241,46100.0
2007-10-18 12:40:00,27.17,27.2,27.16,27.18,40600.0,19.8241,19.846,19.8168,19.8314,40600.0
2007-10-18 12:45:00,27.18,27.23,27.17,27.23,51600.0,19.8314,19.8679,19.8241,19.8679,51600.0
2007-10-18 12:50:00,27.22,27.26,27.16,27.18,99500.0,19.8606,19.8898,19.8168,19.8314,99500.0
2007-10-18 12:55:00,27.17,27.19,27.16,27.18,30900.0,19.8241,19.8387,19.8168,19.8314,30900.0
2007-10-18 13:00:00,27.18,27.18,27.16,27.16,45900.0,19.8314,19.8314,19.8168,19.8168,45900.0
2007-10-18 13:05:00,27.16,27.18,27.13,27.15,62700.0,19.8168,19.8314,19.7949,19.8095,62700.0
2007-10-18 13:10:00,27.15,27.18,27.12,27.14,45600.0,19.8095,19.8314,19.7877,19.8022,45600.0
2007-10-18 13:15:00,27.14,27.22,27.12,27.22,63400.0,19.8022,19.8606,19.7877,19.8606,63400.0
2007-10-18 13:20:00,27.2,27.21,27.18,27.18,38600.0,19.846,19.8533,19.8314,19.8314,38600.0
2007-10-18 13:25:00,27.18,27.19,27.16,27.18,41200.0,19.8314,19.8387,19.8168,19.8314,41200.0
2007-10-18 13:30:00,27.17,27.29,27.17,27.28,52500.0,19.8241,19.9117,19.8241,19.9044,52500.0
2007-10-18 13:35:00,27.28,27.31,27.28,27.28,61500.0,19.9044,19.9263,19.9044,19.9044,61500.0
2007-10-18 13:40:00,27.29,27.3,27.24,27.27,50700.0,19.9117,19.919,19.8752,19.8971,50700.0
2007-10-18 13:45:00,27.27,27.3,27.24,27.3,46200.0,19.8971,19.919,19.8752,19.919,46200.0
2007-10-18 13:50:00,27.29,27.34,27.27,27.3,71300.0,19.9117,19.9482,19.8971,19.919,71300.0
2007-10-18 13:55:00,27.3,27.37,27.28,27.34,113000.0,19.919,19.9701,19.9044,19.9482,113000.0
2007-10-18 14:00:00,27.34,27.34,27.28,27.31,103400.0,19.9482,19.9482,19.9044,19.9263,103400.0
2007-10-18 14:05:00,27.31,27.35,27.29,27.31,86300.0,19.9263,19.9555,19.9117,19.9263,86300.0
2007-10-18 14:10:00,27.32,27.32,27.27,27.29,68000.0,19.9336,19.9336,19.8971,19.9117,68000.0
2007-10-18 14:15:00,27.28,27.3,27.27,27.3,49300.0,19.9044,19.919,19.8971,19.919,49300.0
2007-10-18 14:20:00,27.3,27.31,27.26,27.26,73100.0,19.919,19.9263,19.8898,19.8898,73100.0
2007-10-18 14:25:00,27.26,27.27,27.2,27.22,57300.0,19.8898,19.8971,19.846,19.8606,57300.0
2007-10-18 14:30:00,27.21,27.23,27.18,27.21,93100.0,19.8533,19.8679,19.8314,19.8533,93100.0
2007-10-18 14:35:00,27.2,27.27,27.2,27.25,57100.0,19.846,19.8971,19.846,19.8825,57100.0
2007-10-18 14:40:00,27.25,27.32,27.25,27.3,66700.0,19.8825,19.9336,19.8825,19.919,66700.0
2007-10-18 14:45:00,27.3,27.31,27.23,27.23,126200.0,19.919,19.9263,19.8679,19.8679,126200.0
2007-10-18 14:50:00,27.23,27.28,27.23,27.28,39000.0,19.8679,19.9044,19.8679,19.9044,39000.0
2007-10-18 14:55:00,27.27,27.29,27.25,27.27,66300.0,19.8971,19.9117,19.8825,19.8971,66300.0
2007-10-18 15:00:00,27.27,27.3,27.25,27.26,133500.0,19.8971,19.919,19.8825,19.8898,133500.0
2007-10-18 15:05:00,27.26,27.26,27.19,27.19,102800.0,19.8898,19.8898,19.8387,19.8387,102800.0
2007-10-18 15:10:00,27.19,27.24,27.17,27.23,86100.0,19.8387,19.8752,19.8241,19.8679,86100.0
2007-10-18 15:15:00,27.22,27.24,27.16,27.19,99800.0,19.8606,19.8752,19.8168,19.8387,99800.0
2007-10-18 15:20:00,27.19,27.22,27.17,27.18,64200.0,19.8387,19.8606,19.8241,19.8314,64200.0
2007-10-18 15:25:00,27.18,27.18,27.15,27.16,114500.0,19.8314,19.8314,19.8095,19.8168,114500.0
2007-10-18 15:30:00,27.17,27.17,27.13,27.17,112100.0,19.8241,19.8241,19.7949,19.8241,112100.0
2007-10-18 15:35:00,27.17,27.18,27.15,27.15,82800.0,19.8241,19.8314,19.8095,19.8095,82800.0
2007-10-18 15:40:00,27.14,27.15,27.1,27.13,146800.0,19.8022,19.8095,19.7731,19.7949,146800.0
2007-10-18 15:45:00,27.13,27.13,27.03,27.05,287400.0,19.7949,19.7949,19.722,19.7366,287400.0
2007-10-18 15:50:00,27.05,27.09,27.04,27.09,181000.0,19.7366,19.7658,19.7293,19.7658,181000.0
2007-10-18 15:55:00,27.09,27.09,27.03,27.07,276700.0,19.7658,19.7658,19.722,19.7512,276700.0
2007-10-19 09:30:00,27.01,27.01,26.87,26.94,1150000.0,19.7074,19.7074,19.6052,19.6563,1150000.0
2007-10-19 09:35:00,26.94,26.99,26.8,26.84,66000.0,19.6563,19.6928,19.5542,19.5834,66000.0
2007-10-19 09:40:00,26.83,26.95,26.79,26.92,144900.0,19.5761,19.6636,19.5469,19.6417,144900.0
2007-10-19 09:45:00,26.92,27.0,26.86,26.94,172100.0,19.6417,19.7001,19.5979,19.6563,172100.0
2007-10-19 09:50:00,26.93,27.0,26.87,26.95,86500.0,19.649,19.7001,19.6052,19.6636,86500.0
2007-10-19 09:55:00,26.95,26.95,26.86,26.94,99400.0,19.6636,19.6636,19.5979,19.6563,99400.0
2007-10-19 10:00:00,26.94,27.0,26.88,26.89,130100.0,19.6563,19.7001,19.6125,19.6198,130100.0
2007-10-19 10:05:00,26.89,26.92,26.85,26.85,133800.0,19.6198,19.6417,19.5907,19.5907,133800.0
2007-10-19 10:10:00,26.84,26.85,26.73,26.74,176700.0,19.5834,19.5907,19.5031,19.5104,176700.0
2007-10-19 10:15:00,26.74,26.78,26.71,26.78,182200.0,19.5104,19.5396,19.4885,19.5396,182200.0
2007-10-19 10:20:00,26.78,26.86,26.77,26.85,156400.0,19.5396,19.5979,19.5323,19.5907,156400.0
2007-10-19 10:25:00,26.85,26.9,26.82,26.86,164100.0,19.5907,19.6271,19.5688,19.5979,164100.0
2007-10-19 10:30:00,26.86,26.86,26.73,26.73,144600.0,19.5979,19.5979,19.5031,19.5031,144600.0
2007-10-19 10:35:00,26.74,26.79,26.73,26.77,173900.0,19.5104,19.5469,19.5031,19.5323,173900.0
2007-10-19 10:40:00,26.76,26.77,26.7,26.73,166700.0,19.525,19.5323,19.4812,19.5031,166700.0
2007-10-19 10:45:00,26.72,26.73,26.65,26.67,122100.0,19.4958,19.5031,19.4447,19.4593,122100.0
2007-10-19 10:50:00,26.68,26.75,26.65,26.69,88500.0,19.4666,19.5177,19.4447,19.4739,88500.0
2007-10-19 10:55:00,26.69,26.7,26.61,26.69,318300.0,19.4739,19.4812,19.4155,19.4739,318300.0
2007-10-19 11:00:00,26.69,26.81,26.69,26.81,150900.0,19.4739,19.5615,19.4739,19.5615,150900.0
2007-10-19 11:05:00,26.81,26.88,26.8,26.88,116100.0,19.5615,19.6125,19.5542,19.6125,116100.0
2007-10-19 11:10:00,26.87,26.9,26.85,26.87,66300.0,19.6052,19.6271,19.5907,19.6052,66300.0
2007-10-19 11:15:00,26.87,26.91,26.86,26.88,94700.0,19.6052,19.6344,19.5979,19.6125,94700.0
2007-10-19 11:20:00,26.88,26.89,26.8,26.8,85700.0,19.6125,19.6198,19.5542,19.5542,85700.0
2007-10-19 11:25:00,26.8,26.84,26.79,26.84,72800.0,19.5542,19.5834,19.5469,19.5834,72800.0
2007-10-19 11:30:00,26.84,26.84,26.76,26.76,155800.0,19.5834,19.5834,19.525,19.525,155800.0
2007-10-19 11:35:00,26.77,26.84,26.76,26.82,108100.0,19.5323,19.5834,19.525,19.5688,108100.0
2007-10-19 11:40:00,26.82,26.89,26.81,26.89,130800.0,19.5688,19.6198,19.5615,19.6198,130800.0
2007-10-19 11:45:00,26.88,26.89,26.84,26.86,71400.0,19.6125,19.6198,19.5834,19.5979,71400.0
2007-10-19 11:50:00,26.86,26.88,26.81,26.83,76500.0,19.5979,19.6125,19.5615,19.5761,76500.0
2007-10-19 11:55:00,26.82,26.84,26.78,26.79,136300.0,19.5688,19.5834,19.5396,19.5469,136300.0
2007-10-19 12:00:00,26.8,26.84,26.78,26.82,270400.0,19.5542,19.5834,19.5396,19.5688,270400.0
2007-10-19 12:05:00,26.81,26.86,26.79,26.8,572300.0,19.5615,19.5979,19.5469,19.5542,572300.0
2007-10-19 12:10:00,26.8,26.85,26.77,26.83,188200.0,19.5542,19.5907,19.5323,19.5761,188200.0
2007-10-19 12:15:00,26.83,26.83,26.77,26.8,181600.0,19.5761,19.5761,19.5323,19.5542,181600.0
2007-10-19 12:20:00,26.79,26.82,26.69,26.7,156500.0,19.5469,19.5688,19.4739,19.4812,156500.0
2007-10-19 12:25:00,26.71,26.72,26.67,26.7,118100.0,19.4885,19.4958,19.4593,19.4812,118100.0
2007-10-19 12:30:00,26.7,26.71,26.68,26.69,103100.0,19.4812,19.4885,19.4666,19.4739,103100.0
2007-10-19 12:35:00,26.68,26.71,26.65,26.71,80900.0,19.4666,19.4885,19.4447,19.4885,80900.0
2007-10-19 12:40:00,26.7,26.74,26.66,26.66,137900.0,19.4812,19.5104,19.452,19.452,137900.0
2007-10-19 12:45:00,26.67,26.69,26.62,26.63,109600.0,19.4593,19.4739,19.4228,19.4301,109600.0
2007-10-19 12:50:00,26.63,26.64,26.6,26.6,121400.0,19.4301,19.4374,19.4082,19.4082,121400.0
2007-10-19 12:55:00,26.6,26.62,26.59,26.59,100300.0,19.4082,19.4228,19.4009,19.4009,100300.0
2007-10-19 13:00:00,26.58,26.59,26.57,26.57,69000.0,19.3937,19.4009,19.3864,19.3864,69000.0
2007-10-19 13:05:00,26.57,26.59,26.54,26.55,123100.0,19.3864,19.4009,19.3645,19.3718,123100.0
2007-10-19 13:10:00,26.55,26.55,26.5,26.53,180000.0,19.3718,19.3718,19.3353,19.3572,180000.0
2007-10-19 13:15:00,26.53,26.53,26.5,26.51,108800.0,19.3572,19.3572,19.3353,19.3426,108800.0
2007-10-19 13:20:00,26.5,26.53,26.47,26.49,277400.0,19.3353,19.3572,19.3134,19.328,277400.0
2007-10-19 13:25:00,26.48,26.51,26.46,26.51,160600.0,19.3207,19.3426,19.3061,19.3426,160600.0
2007-10-19 13:30:00,26.5,26.57,26.5,26.52,79300.0,19.3353,19.3864,19.3353,19.3499,79300.0
2007-10-19 13:35:00,26.52,26.56,26.51,26.52,57000.0,19.3499,19.3791,19.3426,19.3499,57000.0
2007-10-19 13:40:00,26.53,26.6,26.51,26.59,93000.0,19.3572,19.4082,19.3426,19.4009,93000.0
2007-10-19 13:45:00,26.58,26.67,26.56,26.6,210200.0,19.3937,19.4593,19.3791,19.4082,210200.0
2007-10-19 13:50:00,26.61,26.61,26.54,26.55,148700.0,19.4155,19.4155,19.3645,19.3718,148700.0
2007-10-19 13:55:00,26.54,26.56,26.45,26.46,283300.0,19.3645,19.3791,19.2988,19.3061,283300.0
2007-10-19 14:00:00,26.45,26.46,26.42,26.42,121300.0,19.2988,19.3061,19.2769,19.2769,121300.0
2007-10-19 14:05:00,26.42,26.49,26.42,26.46,171400.0,19.2769,19.328,19.2769,19.3061,171400.0
2007-10-19 14:10:00,26.46,26.48,26.39,26.39,153000.0,19.3061,19.3207,19.255,19.255,153000.0
2007-10-19 14:15:00,26.39,26.4,26.33,26.34,143500.0,19.255,19.2623,19.2112,19.2185,143500.0
2007-10-19 14:20:00,26.34,26.57,26.24,26.34,375100.0,19.2185,19.3864,19.1456,19.2185,375100.0
2007-10-19 14:25:00,26.34,26.35,26.27,26.31,237700.0,19.2185,19.2258,19.1675,19.1966,237700.0
2007-10-19 14:30:00,26.3,26.31,26.27,26.29,101300.0,19.1894,19.1966,19.1675,19.1821,101300.0
2007-10-19 14:35:00,26.29,26.67,26.21,26.27,253500.0,19.1821,19.4593,19.1237,19.1675,253500.0
2007-10-19 14:40:00,26.27,26.31,26.27,26.28,172200.0,19.1675,19.1966,19.1675,19.1748,172200.0
2007-10-19 14:45:00,26.28,26.47,26.26,26.38,280700.0,19.1748,19.3134,19.1602,19.2477,280700.0
2007-10-19 14:50:00,26.38,26.4,26.31,26.32,174400.0,19.2477,19.2623,19.1966,19.2039,174400.0
2007-10-19 14:55:00,26.31,26.32,26.23,26.23,179800.0,19.1966,19.2039,19.1383,19.1383,179800.0
2007-10-19 15:00:00,26.23,26.32,26.2,26.23,242400.0,19.1383,19.2039,19.1164,19.1383,242400.0
2007-10-19 15:05:00,26.23,26.33,26.21,26.32,299800.0,19.1383,19.2112,19.1237,19.2039,299800.0
2007-10-19 15:10:00,26.32,26.32,26.22,26.25,417600.0,19.2039,19.2039,19.131,19.1529,417600.0
2007-10-19 15:15:00,26.25,26.32,26.22,26.27,274200.0,19.1529,19.2039,19.131,19.1675,274200.0
2007-10-19 15:20:00,26.28,26.29,26.2,26.21,316900.0,19.1748,19.1821,19.1164,19.1237,316900.0
2007-10-19 15:25:00,26.22,26.26,26.22,26.25,179500.0,19.131,19.1602,19.131,19.1529,179500.0
2007-10-19 15:30:00,26.24,26.26,26.2,26.25,260600.0,19.1456,19.1602,19.1164,19.1529,260600.0
2007-10-19 15:35:00,26.26,26.37,26.24,26.37,300300.0,19.1602,19.2404,19.1456,19.2404,300300.0
2007-10-19 15:40:00,26.37,26.37,26.29,26.33,431400.0,19.2404,19.2404,19.1821,19.2112,431400.0
2007-10-19 15:45:00,26.32,26.33,26.05,26.08,1032900.0,19.2039,19.2112,19.0069,19.0288,1032900.0
2007-10-19 15:50:00,26.08,26.15,26.01,26.09,753400.0,19.0288,19.0799,18.9778,19.0361,753400.0
2007-10-19 15:55:00,26.09,26.18,26.07,26.14,742000.0,19.0361,19.1018,19.0215,19.0726,742000.0
2007-10-22 09:30:00,26.13,26.13,25.92,25.96,171100.0,19.0653,19.0653,18.9121,18.9413,171100.0
2007-10-22 09:35:00,25.97,26.22,25.97,26.22,109700.0,18.9486,19.131,18.9486,19.131,109700.0
2007-10-22 09:40:00,26.22,26.41,26.0,26.41,193700.0,19.131,19.2696,18.9705,19.2696,193700.0
2007-10-22 09:45:00,26.4,26.54,26.35,26.53,221800.0,19.2623,19.3645,19.2258,19.3572,221800.0
2007-10-22 09:50:00,26.54,26.62,26.49,26.56,330900.0,19.3645,19.4228,19.328,19.3791,330900.0
2007-10-22 09:55:00,26.55,26.62,26.54,26.6,285100.0,19.3718,19.4228,19.3645,19.4082,285100.0
2007-10-22 10:00:00,26.6,26.64,26.52,26.55,149200.0,19.4082,19.4374,19.3499,19.3718,149200.0
2007-10-22 10:05:00,26.55,26.61,26.55,26.59,103900.0,19.3718,19.4155,19.3718,19.4009,103900.0
2007-10-22 10:10:00,26.6,26.76,26.58,26.76,206200.0,19.4082,19.525,19.3937,19.525,206200.0
2007-10-22 10:15:00,26.76,26.83,26.74,26.8,188400.0,19.525,19.5761,19.5104,19.5542,188400.0
2007-10-22 10:20:00,26.81,26.84,26.71,26.76,244300.0,19.5615,19.5834,19.4885,19.525,244300.0
2007-10-22 10:25:00,26.76,26.85,26.72,26.82,159700.0,19.525,19.5907,19.4958,19.5688,159700.0
2007-10-22 10:30:00,26.83,26.85,26.8,26.83,148100.0,19.5761,19.5907,19.5542,19.5761,148100.0
2007-10-22 10:35:00,26.83,26.92,26.82,26.88,230100.0,19.5761,19.6417,19.5688,19.6125,230100.0
2007-10-22 10:40:00,26.88,26.92,26.84,26.91,169700.0,19.6125,19.6417,19.5834,19.6344,169700.0
2007-10-22 10:45:00,26.91,26.91,26.84,26.84,154200.0,19.6344,19.6344,19.5834,19.5834,154200.0
2007-10-22 10:50:00,26.84,26.86,26.78,26.83,179400.0,19.5834,19.5979,19.5396,19.5761,179400.0
2007-10-22 10:55:00,26.83,26.84,26.66,26.69,309300.0,19.5761,19.5834,19.452,19.4739,309300.0
2007-10-22 11:00:00,26.7,26.71,26.61,26.61,100500.0,19.4812,19.4885,19.4155,19.4155,100500.0
2007-10-22 11:05:00,26.61,26.76,26.57,26.63,148100.0,19.4155,19.525,19.3864,19.4301,148100.0
2007-10-22 11:10:00,26.63,26.71,26.61,26.65,67800.0,19.4301,19.4885,19.4155,19.4447,67800.0
2007-10-22 11:15:00,26.67,26.67,26.57,26.57,58600.0,19.4593,19.4593,19.3864,19.3864,58600.0
2007-10-22 11:20:00,26.58,26.67,26.56,26.63,88100.0,19.3937,19.4593,19.3791,19.4301,88100.0
2007-10-22 11:25:00,26.64,26.79,26.63,26.78,58600.0,19.4374,19.5469,19.4301,19.5396,58600.0
2007-10-22 11:30:00,26.78,26.84,26.78,26.84,81700.0,19.5396,19.5834,19.5396,19.5834,81700.0
2007-10-22 11:35:00,26.84,26.85,26.78,26.82,62500.0,19.5834,19.5907,19.5396,19.5688,62500.0
2007-10-22 11:40:00,26.82,26.88,26.8,26.85,62100.0,19.5688,19.6125,19.5542,19.5907,62100.0
2007-10-22 11:45:00,26.86,26.88,26.79,26.86,78000.0,19.5979,19.6125,19.5469,19.5979,78000.0
2007-10-22 11:50:00,26.87,26.91,26.86,26.87,64900.0,19.6052,19.6344,19.5979,19.6052,64900.0
2007-10-22 11:55:00,26.87,26.88,26.83,26.85,79300.0,19.6052,19.6125,19.5761,19.5907,79300.0
2007-10-22 12:00:00,26.84,26.86,26.81,26.81,48700.0,19.5834,19.5979,19.5615,19.5615,48700.0
2007-10-22 12:05:00,26.81,26.83,26.78,26.79,46000.0,19.5615,19.5761,19.5396,19.5469,46000.0
2007-10-22 12:10:00,26.79,26.8,26.72,26.73,67800.0,19.5469,19.5542,19.4958,19.5031,67800.0
2007-10-22 12:15:00,26.73,26.77,26.72,26.73,64400.0,19.5031,19.5323,19.4958,19.5031,64400.0
2007-10-22 12:20:00,26.73,26.75,26.72,26.74,27200.0,19.5031,19.5177,19.4958,19.5104,27200.0
2007-10-22 12:25:00,26.74,26.79,26.73,26.78,32500.0,19.5104,19.5469,19.5031,19.5396,32500.0
2007-10-22 12:30:00,26.78,26.85,26.77,26.82,48700.0,19.5396,19.5907,19.5323,19.5688,48700.0
2007-10-22 12:35:00,26.82,26.83,26.74,26.75,40900.0,19.5688,19.5761,19.5104,19.5177,40900.0
2007-10-22 12:40:00,26.75,26.76,26.71,26.76,57300.0,19.5177,19.525,19.4885,19.525,57300.0
2007-10-22 12:45:00,26.76,26.8,26.75,26.79,73800.0,19.525,19.5542,19.5177,19.5469,73800.0
2007-10-22 12:50:00,26.8,26.86,26.78,26.83,92700.0,19.5542,19.5979,19.5396,19.5761,92700.0
2007-10-22 12:55:00,26.84,26.9,26.83,26.88,85800.0,19.5834,19.6271,19.5761,19.6125,85800.0
2007-10-22 13:00:00,26.88,26.9,26.84,26.9,74800.0,19.6125,19.6271,19.5834,19.6271,74800.0
2007-10-22 13:05:00,26.9,26.95,26.89,26.93,75000.0,19.6271,19.6636,19.6198,19.649,75000.0
2007-10-22 13:10:00,26.93,26.97,26.88,26.93,82600.0,19.649,19.6782,19.6125,19.649,82600.0
2007-10-22 13:15:00,26.94,26.98,26.92,26.98,65600.0,19.6563,19.6855,19.6417,19.6855,65600.0
2007-10-22 13:20:00,26.97,26.99,26.93,26.97,61200.0,19.6782,19.6928,19.649,19.6782,61200.0
2007-10-22 13:25:00,26.97,27.09,26.97,27.07,130600.0,19.6782,19.7658,19.6782,19.7512,130600.0
2007-10-22 13:30:00,27.08,27.11,27.06,27.09,100300.0,19.7585,19.7804,19.7439,19.7658,100300.0
2007-10-22 13:35:00,27.1,27.11,27.06,27.11,126200.0,19.7731,19.7804,19.7439,19.7804,126200.0
2007-10-22 13:40:00,27.11,27.11,27.06,27.1,57800.0,19.7804,19.7804,19.7439,19.7731,57800.0
2007-10-22 13:45:00,27.1,27.17,27.09,27.14,103000.0,19.7731,19.8241,19.7658,19.8022,103000.0
2007-10-22 13:50:00,27.15,27.15,27.05,27.05,125100.0,19.8095,19.8095,19.7366,19.7366,125100.0
2007-10-22 13:55:00,27.05,27.06,26.93,26.94,91700.0,19.7366,19.7439,19.649,19.6563,91700.0
2007-10-22 14:00:00,26.94,26.99,26.91,26.99,101100.0,19.6563,19.6928,19.6344,19.6928,101100.0
2007-10-22 14:05:00,26.98,27.0,26.91,26.98,99300.0,19.6855,19.7001,19.6344,19.6855,99300.0
2007-10-22 14:10:00,26.98,26.99,26.92,26.92,47400.0,19.6855,19.6928,19.6417,19.6417,47400.0
2007-10-22 14:15:00,26.93,27.05,26.92,27.01,99900.0,19.649,19.7366,19.6417,19.7074,99900.0
2007-10-22 14:20:00,27.0,27.02,26.97,26.97,66700.0,19.7001,19.7147,19.6782,19.6782,66700.0
2007-10-22 14:25:00,26.98,27.02,26.93,26.93,61500.0,19.6855,19.7147,19.649,19.649,61500.0
2007-10-22 14:30:00,26.93,26.95,26.89,26.9,45600.0,19.649,19.6636,19.6198,19.6271,45600.0
2007-10-22 14:35:00,26.89,26.9,26.75,26.8,89900.0,19.6198,19.6271,19.5177,19.5542,89900.0
2007-10-22 14:40:00,26.8,26.9,26.79,26.88,47700.0,19.5542,19.6271,19.5469,19.6125,47700.0
2007-10-22 14:45:00,26.88,26.88,26.82,26.83,132200.0,19.6125,19.6125,19.5688,19.5761,132200.0
2007-10-22 14:50:00,26.83,26.84,26.79,26.82,76800.0,19.5761,19.5834,19.5469,19.5688,76800.0
2007-10-22 14:55:00,26.83,26.83,26.73,26.74,76500.0,19.5761,19.5761,19.5031,19.5104,76500.0
2007-10-22 15:00:00,26.73,26.79,26.64,26.64,109300.0,19.5031,19.5469,19.4374,19.4374,109300.0
2007-10-22 15:05:00,26.64,26.71,26.62,26.66,94500.0,19.4374,19.4885,19.4228,19.452,94500.0
2007-10-22 15:10:00,26.67,26.68,26.62,26.68,100800.0,19.4593,19.4666,19.4228,19.4666,100800.0
2007-10-22 15:15:00,26.68,26.75,26.67,26.69,122600.0,19.4666,19.5177,19.4593,19.4739,122600.0
2007-10-22 15:20:00,26.7,26.72,26.63,26.67,118200.0,19.4812,19.4958,19.4301,19.4593,118200.0
2007-10-22 15:25:00,26.67,26.77,26.63,26.77,156300.0,19.4593,19.5323,19.4301,19.5323,156300.0
2007-10-22 15:30:00,26.77,26.8,26.73,26.77,171900.0,19.5323,19.5542,19.5031,19.5323,171900.0
2007-10-22 15:35:00,26.76,26.79,26.72,26.73,103400.0,19.525,19.5469,19.4958,19.5031,103400.0
2007-10-22 15:40:00,26.72,26.8,26.72,26.8,174400.0,19.4958,19.5542,19.4958,19.5542,174400.0
2007-10-22 15:45:00,26.8,26.85,26.79,26.83,180900.0,19.5542,19.5907,19.5469,19.5761,180900.0
2007-10-22 15:50:00,26.84,26.95,26.83,26.91,173100.0,19.5834,19.6636,19.5761,19.6344,173100.0
2007-10-22 15:55:00,26.92,26.95,26.89,26.92,236100.0,19.6417,19.6636,19.6198,19.6417,236100.0
2007-10-23 09:30:00,27.35,27.35,27.02,27.19,156800.0,19.9555,19.9555,19.7147,19.8387,156800.0
2007-10-23 09:35:00,27.18,27.34,27.14,27.31,193300.0,19.8314,19.9482,19.8022,19.9263,193300.0
2007-10-23 09:40:00,27.31,27.33,27.08,27.1,116700.0,19.9263,19.9409,19.7585,19.7731,116700.0
2007-10-23 09:45:00,27.09,27.09,26.86,26.86,163100.0,19.7658,19.7658,19.5979,19.5979,163100.0
2007-10-23 09:50:00,26.86,26.94,26.85,26.87,125800.0,19.5979,19.6563,19.5907,19.6052,125800.0
2007-10-23 09:55:00,26.87,26.92,26.85,26.86,77700.0,19.6052,19.6417,19.5907,19.5979,77700.0
2007-10-23 10:00:00,26.86,26.92,26.79,26.89,98900.0,19.5979,19.6417,19.5469,19.6198,98900.0
2007-10-23 10:05:00,26.9,26.94,26.79,26.86,105000.0,19.6271,19.6563,19.5469,19.5979,105000.0
2007-10-23 10:10:00,26.86,26.86,26.81,26.81,55100.0,19.5979,19.5979,19.5615,19.5615,55100.0
2007-10-23 10:15:00,26.81,26.82,26.69,26.73,109500.0,19.5615,19.5688,19.4739,19.5031,109500.0
2007-10-23 10:20:00,26.74,26.74,26.62,26.69,139200.0,19.5104,19.5104,19.4228,19.4739,139200.0
2007-10-23 10:25:00,26.69,26.7,26.51,26.59,164400.0,19.4739,19.4812,19.3426,19.4009,164400.0
2007-10-23 10:30:00,26.59,26.95,26.58,26.94,242900.0,19.4009,19.6636,19.3937,19.6563,242900.0
2007-10-23 10:35:00,26.95,27.0,26.81,26.88,236300.0,19.6636,19.7001,19.5615,19.6125,236300.0
2007-10-23 10:40:00,26.88,26.89,26.8,26.82,143700.0,19.6125,19.6198,19.5542,19.5688,143700.0
2007-10-23 10:45:00,26.81,26.87,26.8,26.87,83000.0,19.5615,19.6052,19.5542,19.6052,83000.0
2007-10-23 10:50:00,26.86,26.9,26.82,26.83,124400.0,19.5979,19.6271,19.5688,19.5761,124400.0
2007-10-23 10:55:00,26.83,26.83,26.72,26.72,164500.0,19.5761,19.5761,19.4958,19.4958,164500.0
2007-10-23 11:00:00,26.72,26.77,26.72,26.77,98700.0,19.4958,19.5323,19.4958,19.5323,98700.0
2007-10-23 11:05:00,26.77,26.79,26.68,26.68,122700.0,19.5323,19.5469,19.4666,19.4666,122700.0
2007-10-23 11:10:00,26.68,26.71,26.51,26.52,225200.0,19.4666,19.4885,19.3426,19.3499,225200.0
2007-10-23 11:15:00,26.52,26.64,26.51,26.56,167100.0,19.3499,19.4374,19.3426,19.3791,167100.0
2007-10-23 11:20:00,26.56,26.58,26.46,26.5,129200.0,19.3791,19.3937,19.3061,19.3353,129200.0
2007-10-23 11:25:00,26.49,26.55,26.47,26.51,108300.0,19.328,19.3718,19.3134,19.3426,108300.0
2007-10-23 11:30:00,26.5,26.54,26.43,26.53,242300.0,19.3353,19.3645,19.2842,19.3572,242300.0
2007-10-23 11:35:00,26.53,26.58,26.51,26.52,70700.0,19.3572,19.3937,19.3426,19.3499,70700.0
2007-10-23 11:40:00,26.52,26.61,26.49,26.6,152500.0,19.3499,19.4155,19.328,19.4082,152500.0
2007-10-23 11:45:00,26.61,26.67,26.6,26.65,78800.0,19.4155,19.4593,19.4082,19.4447,78800.0
2007-10-23 11:50:00,26.66,26.7,26.65,26.68,99900.0,19.452,19.4812,19.4447,19.4666,99900.0
2007-10-23 11:55:00,26.68,26.68,26.63,26.64,52800.0,19.4666,19.4666,19.4301,19.4374,52800.0
2007-10-23 12:00:00,26.63,26.66,26.57,26.57,120600.0,19.4301,19.452,19.3864,19.3864,120600.0
2007-10-23 12:05:00,26.58,26.58,26.46,26.47,71100.0,19.3937,19.3937,19.3061,19.3134,71100.0
2007-10-23 12:10:00,26.47,26.58,26.46,26.58,84400.0,19.3134,19.3937,19.3061,19.3937,84400.0
2007-10-23 12:15:00,26.58,26.59,26.51,26.53,64700.0,19.3937,19.4009,19.3426,19.3572,64700.0
2007-10-23 12:20:00,26.53,26.54,26.5,26.52,54600.0,19.3572,19.3645,19.3353,19.3499,54600.0
2007-10-23 12:25:00,26.52,26.53,26.49,26.5,30500.0,19.3499,19.3572,19.328,19.3353,30500.0
2007-10-23 12:30:00,26.49,26.58,26.49,26.58,89100.0,19.328,19.3937,19.328,19.3937,89100.0
2007-10-23 12:35:00,26.57,26.58,26.47,26.51,113500.0,19.3864,19.3937,19.3134,19.3426,113500.0
2007-10-23 12:40:00,26.51,26.56,26.49,26.56,41900.0,19.3426,19.3791,19.328,19.3791,41900.0
2007-10-23 12:45:00,26.56,26.6,26.55,26.6,50900.0,19.3791,19.4082,19.3718,19.4082,50900.0
2007-10-23 12:50:00,26.6,26.63,26.56,26.6,66000.0,19.4082,19.4301,19.3791,19.4082,66000.0
2007-10-23 12:55:00,26.61,26.61,26.48,26.49,134800.0,19.4155,19.4155,19.3207,19.328,134800.0
2007-10-23 13:00:00,26.49,26.5,26.45,26.5,78600.0,19.328,19.3353,19.2988,19.3353,78600.0
2007-10-23 13:05:00,26.5,26.55,26.49,26.53,62800.0,19.3353,19.3718,19.328,19.3572,62800.0
2007-10-23 13:10:00,26.53,26.54,26.49,26.52,61100.0,19.3572,19.3645,19.328,19.3499,61100.0
2007-10-23 13:15:00,26.52,26.61,26.5,26.61,56400.0,19.3499,19.4155,19.3353,19.4155,56400.0
2007-10-23 13:20:00,26.61,26.61,26.51,26.55,42100.0,19.4155,19.4155,19.3426,19.3718,42100.0
2007-10-23 13:25:00,26.54,26.56,26.49,26.5,32300.0,19.3645,19.3791,19.328,19.3353,32300.0
2007-10-23 13:30:00,26.51,26.59,26.49,26.58,33400.0,19.3426,19.4009,19.328,19.3937,33400.0
2007-10-23 13:35:00,26.58,26.61,26.57,26.58,34500.0,19.3937,19.4155,19.3864,19.3937,34500.0
2007-10-23 13:40:00,26.59,26.62,26.54,26.58,125700.0,19.4009,19.4228,19.3645,19.3937,125700.0
2007-10-23 13:45:00,26.58,26.6,26.43,26.44,70900.0,19.3937,19.4082,19.2842,19.2915,70900.0
2007-10-23 13:50:00,26.44,26.48,26.4,26.46,74400.0,19.2915,19.3207,19.2623,19.3061,74400.0
2007-10-23 13:55:00,26.46,26.52,26.46,26.51,37500.0,19.3061,19.3499,19.3061,19.3426,37500.0
2007-10-23 14:00:00,26.5,26.58,26.47,26.54,72800.0,19.3353,19.3937,19.3134,19.3645,72800.0
2007-10-23 14:05:00,26.54,26.57,26.49,26.51,63100.0,19.3645,19.3864,19.328,19.3426,63100.0
2007-10-23 14:10:00,26.52,26.56,26.5,26.5,46000.0,19.3499,19.3791,19.3353,19.3353,46000.0
2007-10-23 14:15:00,26.51,26.59,26.5,26.55,50800.0,19.3426,19.4009,19.3353,19.3718,50800.0
2007-10-23 14:20:00,26.56,26.62,26.56,26.59,41300.0,19.3791,19.4228,19.3791,19.4009,41300.0
2007-10-23 14:25:00,26.59,26.59,26.49,26.5,113000.0,19.4009,19.4009,19.328,19.3353,113000.0
2007-10-23 14:30:00,26.5,26.53,26.46,26.47,151100.0,19.3353,19.3572,19.3061,19.3134,151100.0
2007-10-23 14:35:00,26.48,26.57,26.45,26.55,137900.0,19.3207,19.3864,19.2988,19.3718,137900.0
2007-10-23 14:40:00,26.55,26.58,26.51,26.52,82500.0,19.3718,19.3937,19.3426,19.3499,82500.0
2007-10-23 14:45:00,26.53,26.53,26.45,26.5,105500.0,19.3572,19.3572,19.2988,19.3353,105500.0
2007-10-23 14:50:00,26.5,26.52,26.48,26.48,48500.0,19.3353,19.3499,19.3207,19.3207,48500.0
2007-10-23 14:55:00,26.48,26.56,26.46,26.48,53500.0,19.3207,19.3791,19.3061,19.3207,53500.0
2007-10-23 15:00:00,26.48,26.55,26.46,26.54,66400.0,19.3207,19.3718,19.3061,19.3645,66400.0
2007-10-23 15:05:00,26.55,26.56,26.48,26.5,47400.0,19.3718,19.3791,19.3207,19.3353,47400.0
2007-10-23 15:10:00,26.49,26.55,26.48,26.48,83500.0,19.328,19.3718,19.3207,19.3207,83500.0
2007-10-23 15:15:00,26.49,26.58,26.48,26.52,90700.0,19.328,19.3937,19.3207,19.3499,90700.0
2007-10-23 15:20:00,26.53,26.55,26.49,26.51,46000.0,19.3572,19.3718,19.328,19.3426,46000.0
2007-10-23 15:25:00,26.51,26.64,26.49,26.59,205700.0,19.3426,19.4374,19.328,19.4009,205700.0
2007-10-23 15:30:00,26.6,26.66,26.58,26.64,150300.0,19.4082,19.452,19.3937,19.4374,150300.0
2007-10-23 15:35:00,26.64,26.64,26.6,26.63,70900.0,19.4374,19.4374,19.4082,19.4301,70900.0
2007-10-23 15:40:00,26.62,26.74,26.62,26.74,149700.0,19.4228,19.5104,19.4228,19.5104,149700.0
2007-10-23 15:45:00,26.73,26.74,26.67,26.68,175900.0,19.5031,19.5104,19.4593,19.4666,175900.0
2007-10-23 15:50:00,26.68,26.7,26.63,26.68,157900.0,19.4666,19.4812,19.4301,19.4666,157900.0
2007-10-23 15:55:00,26.68,26.72,26.63,26.68,426900.0,19.4666,19.4958,19.4301,19.4666,426900.0
2007-10-24 09:30:00,26.58,26.8,26.56,26.75,282700.0,19.3937,19.5542,19.3791,19.5177,282700.0
2007-10-24 09:35:00,26.75,26.75,26.51,26.66,64800.0,19.5177,19.5177,19.3426,19.452,64800.0
2007-10-24 09:40:00,26.66,26.85,26.65,26.83,102300.0,19.452,19.5907,19.4447,19.5761,102300.0
2007-10-24 09:45:00,26.83,26.86,26.8,26.81,97400.0,19.5761,19.5979,19.5542,19.5615,97400.0
2007-10-24 09:50:00,26.8,26.81,26.73,26.74,85600.0,19.5542,19.5615,19.5031,19.5104,85600.0
2007-10-24 09:55:00,26.74,26.76,26.65,26.68,74400.0,19.5104,19.525,19.4447,19.4666,74400.0
2007-10-24 10:00:00,26.68,26.68,26.48,26.55,112600.0,19.4666,19.4666,19.3207,19.3718,112600.0
2007-10-24 10:05:00,26.55,26.64,26.52,26.54,64400.0,19.3718,19.4374,19.3499,19.3645,64400.0
2007-10-24 10:10:00,26.54,26.54,26.43,26.47,65400.0,19.3645,19.3645,19.2842,19.3134,65400.0
2007-10-24 10:15:00,26.49,26.56,26.44,26.55,87800.0,19.328,19.3791,19.2915,19.3718,87800.0
2007-10-24 10:20:00,26.55,26.83,26.54,26.82,169300.0,19.3718,19.5761,19.3645,19.5688,169300.0
2007-10-24 10:25:00,26.82,26.93,26.74,26.91,153200.0,19.5688,19.649,19.5104,19.6344,153200.0
2007-10-24 10:30:00,26.91,26.93,26.77,26.84,166200.0,19.6344,19.649,19.5323,19.5834,166200.0
2007-10-24 10:35:00,26.83,26.88,26.77,26.78,155400.0,19.5761,19.6125,19.5323,19.5396,155400.0
2007-10-24 10:40:00,26.77,26.77,26.6,26.67,137200.0,19.5323,19.5323,19.4082,19.4593,137200.0
2007-10-24 10:45:00,26.67,26.68,26.59,26.61,88700.0,19.4593,19.4666,19.4009,19.4155,88700.0
2007-10-24 10:50:00,26.6,26.6,26.49,26.51,94500.0,19.4082,19.4082,19.328,19.3426,94500.0
2007-10-24 10:55:00,26.5,26.57,26.49,26.57,89500.0,19.3353,19.3864,19.328,19.3864,89500.0
2007-10-24 11:00:00,26.57,26.69,26.56,26.68,88900.0,19.3864,19.4739,19.3791,19.4666,88900.0
2007-10-24 11:05:00,26.68,26.69,26.56,26.56,90900.0,19.4666,19.4739,19.3791,19.3791,90900.0
2007-10-24 11:10:00,26.56,26.6,26.53,26.59,62400.0,19.3791,19.4082,19.3572,19.4009,62400.0
2007-10-24 11:15:00,26.6,26.61,26.51,26.56,61300.0,19.4082,19.4155,19.3426,19.3791,61300.0
2007-10-24 11:20:00,26.55,26.63,26.5,26.62,74400.0,19.3718,19.4301,19.3353,19.4228,74400.0
2007-10-24 11:25:00,26.63,26.69,26.6,26.69,70300.0,19.4301,19.4739,19.4082,19.4739,70300.0
2007-10-24 11:30:00,26.68,26.7,26.57,26.6,127200.0,19.4666,19.4812,19.3864,19.4082,127200.0
2007-10-24 11:35:00,26.6,26.7,26.59,26.68,66200.0,19.4082,19.4812,19.4009,19.4666,66200.0
2007-10-24 11:40:00,26.67,26.71,26.59,26.66,50100.0,19.4593,19.4885,19.4009,19.452,50100.0
2007-10-24 11:45:00,26.67,26.69,26.61,26.64,69800.0,19.4593,19.4739,19.4155,19.4374,69800.0
2007-10-24 11:50:00,26.64,26.7,26.63,26.69,93900.0,19.4374,19.4812,19.4301,19.4739,93900.0
2007-10-24 11:55:00,26.7,26.73,26.62,26.63,107100.0,19.4812,19.5031,19.4228,19.4301,107100.0
2007-10-24 12:00:00,26.62,26.63,26.55,26.57,78700.0,19.4228,19.4301,19.3718,19.3864,78700.0
2007-10-24 12:05:00,26.58,26.7,26.58,26.7,63700.0,19.3937,19.4812,19.3937,19.4812,63700.0
2007-10-24 12:10:00,26.7,26.72,26.66,26.69,44700.0,19.4812,19.4958,19.452,19.4739,44700.0
2007-10-24 12:15:00,26.69,26.71,26.62,26.62,31900.0,19.4739,19.4885,19.4228,19.4228,31900.0
2007-10-24 12:20:00,26.62,26.69,26.6,26.69,61000.0,19.4228,19.4739,19.4082,19.4739,61000.0
2007-10-24 12:25:00,26.69,26.72,26.67,26.72,31300.0,19.4739,19.4958,19.4593,19.4958,31300.0
2007-10-24 12:30:00,26.71,26.85,26.69,26.73,75500.0,19.4885,19.5907,19.4739,19.5031,75500.0
2007-10-24 12:35:00,26.74,26.77,26.66,26.67,41900.0,19.5104,19.5323,19.452,19.4593,41900.0
2007-10-24 12:40:00,26.68,26.71,26.64,26.71,35700.0,19.4666,19.4885,19.4374,19.4885,35700.0
2007-10-24 12:45:00,26.71,26.71,26.61,26.64,45800.0,19.4885,19.4885,19.4155,19.4374,45800.0
2007-10-24 12:50:00,26.64,26.68,26.59,26.59,69000.0,19.4374,19.4666,19.4009,19.4009,69000.0
2007-10-24 12:55:00,26.59,26.64,26.57,26.64,37200.0,19.4009,19.4374,19.3864,19.4374,37200.0
2007-10-24 13:00:00,26.64,26.66,26.58,26.61,41900.0,19.4374,19.452,19.3937,19.4155,41900.0
2007-10-24 13:05:00,26.6,26.68,26.6,26.66,44200.0,19.4082,19.4666,19.4082,19.452,44200.0
2007-10-24 13:10:00,26.67,26.7,26.66,26.69,39800.0,19.4593,19.4812,19.452,19.4739,39800.0
2007-10-24 13:15:00,26.69,26.69,26.56,26.6,71100.0,19.4739,19.4739,19.3791,19.4082,71100.0
2007-10-24 13:20:00,26.6,26.62,26.54,26.6,86900.0,19.4082,19.4228,19.3645,19.4082,86900.0
2007-10-24 13:25:00,26.61,26.63,26.55,26.59,66700.0,19.4155,19.4301,19.3718,19.4009,66700.0
2007-10-24 13:30:00,26.59,26.63,26.56,26.59,53300.0,19.4009,19.4301,19.3791,19.4009,53300.0
2007-10-24 13:35:00,26.59,26.6,26.51,26.52,68000.0,19.4009,19.4082,19.3426,19.3499,68000.0
2007-10-24 13:40:00,26.52,26.6,26.51,26.57,72400.0,19.3499,19.4082,19.3426,19.3864,72400.0
2007-10-24 13:45:00,26.57,26.69,26.56,26.63,42000.0,19.3864,19.4739,19.3791,19.4301,42000.0
2007-10-24 13:50:00,26.63,26.68,26.63,26.67,39200.0,19.4301,19.4666,19.4301,19.4593,39200.0
2007-10-24 13:55:00,26.66,26.68,26.6,26.67,61900.0,19.452,19.4666,19.4082,19.4593,61900.0
2007-10-24 14:00:00,26.67,26.69,26.58,26.6,105600.0,19.4593,19.4739,19.3937,19.4082,105600.0
2007-10-24 14:05:00,26.6,26.64,26.58,26.59,56900.0,19.4082,19.4374,19.3937,19.4009,56900.0
2007-10-24 14:10:00,26.59,26.63,26.54,26.58,80200.0,19.4009,19.4301,19.3645,19.3937,80200.0
2007-10-24 14:15:00,26.58,26.65,26.56,26.62,71500.0,19.3937,19.4447,19.3791,19.4228,71500.0
2007-10-24 14:20:00,26.62,26.75,26.62,26.71,118300.0,19.4228,19.5177,19.4228,19.4885,118300.0
2007-10-24 14:25:00,26.7,26.76,26.58,26.72,123300.0,19.4812,19.525,19.3937,19.4958,123300.0
2007-10-24 14:30:00,26.71,26.87,26.7,26.86,147900.0,19.4885,19.6052,19.4812,19.5979,147900.0
2007-10-24 14:35:00,26.86,26.86,26.75,26.81,121600.0,19.5979,19.5979,19.5177,19.5615,121600.0
2007-10-24 14:40:00,26.81,26.81,26.7,26.74,99700.0,19.5615,19.5615,19.4812,19.5104,99700.0
2007-10-24 14:45:00,26.73,26.78,26.71,26.75,49700.0,19.5031,19.5396,19.4885,19.5177,49700.0
2007-10-24 14:50:00,26.76,26.78,26.69,26.77,81900.0,19.525,19.5396,19.4739,19.5323,81900.0
2007-10-24 14:55:00,26.76,26.88,26.72,26.87,132600.0,19.525,19.6125,19.4958,19.6052,132600.0
2007-10-24 15:00:00,26.88,26.96,26.84,26.93,114800.0,19.6125,19.6709,19.5834,19.649,114800.0
2007-10-24 15:05:00,26.94,27.0,26.89,27.0,135300.0,19.6563,19.7001,19.6198,19.7001,135300.0
2007-10-24 15:10:00,27.0,27.1,26.94,27.08,169100.0,19.7001,19.7731,19.6563,19.7585,169100.0
2007-10-24 15:15:00,27.05,27.08,26.98,27.0,181100.0,19.7366,19.7585,19.6855,19.7001,181100.0
2007-10-24 15:20:00,26.99,27.06,26.94,27.01,200500.0,19.6928,19.7439,19.6563,19.7074,200500.0
2007-10-24 15:25:00,27.01,27.19,26.99,27.19,207400.0,19.7074,19.8387,19.6928,19.8387,207400.0
2007-10-24 15:30:00,27.19,27.21,27.0,27.03,292600.0,19.8387,19.8533,19.7001,19.722,292600.0
2007-10-24 15:35:00,27.04,27.11,26.99,27.02,298500.0,19.7293,19.7804,19.6928,19.7147,298500.0
2007-10-24 15:40:00,27.02,27.08,27.01,27.04,232300.0,19.7147,19.7585,19.7074,19.7293,232300.0
2007-10-24 15:45:00,27.05,27.05,27.0,27.03,212000.0,19.7366,19.7366,19.7001,19.722,212000.0
2007-10-24 15:50:00,27.03,27.16,27.01,27.16,298200.0,19.722,19.8168,19.7074,19.8168,298200.0
2007-10-24 15:55:00,27.16,27.23,27.15,27.19,438300.0,19.8168,19.8679,19.8095,19.8387,438300.0
2007-10-25 09:30:00,27.26,27.44,27.25,27.39,142800.0,19.8898,20.0211,19.8825,19.9847,142800.0
2007-10-25 09:35:00,27.42,27.42,27.05,27.21,149600.0,20.0065,20.0065,19.7366,19.8533,149600.0
2007-10-25 09:40:00,27.24,27.31,27.08,27.11,173000.0,19.8752,19.9263,19.7585,19.7804,173000.0
2007-10-25 09:45:00,27.1,27.23,27.06,27.22,85000.0,19.7731,19.8679,19.7439,19.8606,85000.0
2007-10-25 09:50:00,27.22,27.35,27.21,27.35,121000.0,19.8606,19.9555,19.8533,19.9555,121000.0
2007-10-25 09:55:00,27.34,27.36,27.25,27.27,140800.0,19.9482,19.9628,19.8825,19.8971,140800.0
2007-10-25 10:00:00,27.27,27.45,27.26,27.43,182900.0,19.8971,20.0284,19.8898,20.0138,182900.0
2007-10-25 10:05:00,27.43,27.48,27.29,27.46,239600.0,20.0138,20.0503,19.9117,20.0357,239600.0
2007-10-25 10:10:00,27.46,27.64,27.46,27.63,304400.0,20.0357,20.1671,20.0357,20.1598,304400.0
2007-10-25 10:15:00,27.64,27.68,27.51,27.67,148800.0,20.1671,20.1962,20.0722,20.189,148800.0
2007-10-25 10:20:00,27.67,27.67,27.46,27.5,216500.0,20.189,20.189,20.0357,20.0649,216500.0
2007-10-25 10:25:00,27.5,27.56,27.43,27.56,96600.0,20.0649,20.1087,20.0138,20.1087,96600.0
2007-10-25 10:30:00,27.56,27.59,27.46,27.58,105300.0,20.1087,20.1306,20.0357,20.1233,105300.0
2007-10-25 10:35:00,27.57,27.63,27.51,27.53,97500.0,20.116,20.1598,20.0722,20.0868,97500.0
2007-10-25 10:40:00,27.53,27.55,27.48,27.5,97500.0,20.0868,20.1014,20.0503,20.0649,97500.0
2007-10-25 10:45:00,27.51,27.53,27.45,27.53,169200.0,20.0722,20.0868,20.0284,20.0868,169200.0
2007-10-25 10:50:00,27.53,27.61,27.52,27.59,67100.0,20.0868,20.1452,20.0795,20.1306,67100.0
2007-10-25 10:55:00,27.59,27.64,27.57,27.61,92000.0,20.1306,20.1671,20.116,20.1452,92000.0
2007-10-25 11:00:00,27.62,27.69,27.61,27.62,160700.0,20.1525,20.2035,20.1452,20.1525,160700.0
2007-10-25 11:05:00,27.61,27.63,27.57,27.59,76200.0,20.1452,20.1598,20.116,20.1306,76200.0
2007-10-25 11:10:00,27.6,27.6,27.53,27.53,81100.0,20.1379,20.1379,20.0868,20.0868,81100.0
2007-10-25 11:15:00,27.53,27.53,27.5,27.5,90100.0,20.0868,20.0868,20.0649,20.0649,90100.0
2007-10-25 11:20:00,27.5,27.54,27.47,27.47,234800.0,20.0649,20.0941,20.043,20.043,234800.0
2007-10-25 11:25:00,27.48,27.49,27.44,27.44,118400.0,20.0503,20.0576,20.0211,20.0211,118400.0
2007-10-25 11:30:00,27.44,27.55,27.44,27.53,111800.0,20.0211,20.1014,20.0211,20.0868,111800.0
2007-10-25 11:35:00,27.54,27.55,27.42,27.42,60400.0,20.0941,20.1014,20.0065,20.0065,60400.0
2007-10-25 11:40:00,27.42,27.42,27.39,27.39,35300.0,20.0065,20.0065,19.9847,19.9847,35300.0
2007-10-25 11:45:00,27.4,27.43,27.32,27.34,40700.0,19.9919,20.0138,19.9336,19.9482,40700.0
2007-10-25 11:50:00,27.34,27.35,27.27,27.3,73500.0,19.9482,19.9555,19.8971,19.919,73500.0
2007-10-25 11:55:00,27.3,27.31,27.19,27.19,52600.0,19.919,19.9263,19.8387,19.8387,52600.0
2007-10-25 12:00:00,27.19,27.24,27.15,27.2,224900.0,19.8387,19.8752,19.8095,19.846,224900.0
2007-10-25 12:05:00,27.21,27.33,27.18,27.32,136900.0,19.8533,19.9409,19.8314,19.9336,136900.0
2007-10-25 12:10:00,27.32,27.35,27.17,27.22,99400.0,19.9336,19.9555,19.8241,19.8606,99400.0
2007-10-25 12:15:00,27.22,27.28,27.21,27.25,50500.0,19.8606,19.9044,19.8533,19.8825,50500.0
2007-10-25 12:20:00,27.25,27.26,27.17,27.26,83900.0,19.8825,19.8898,19.8241,19.8898,83900.0
2007-10-25 12:25:00,27.25,27.31,27.24,27.31,35600.0,19.8825,19.9263,19.8752,19.9263,35600.0
2007-10-25 12:30:00,27.32,27.32,27.2,27.25,83000.0,19.9336,19.9336,19.846,19.8825,83000.0
2007-10-25 12:35:00,27.25,27.31,27.22,27.3,53800.0,19.8825,19.9263,19.8606,19.919,53800.0
2007-10-25 12:40:00,27.3,27.33,27.29,27.31,59900.0,19.919,19.9409,19.9117,19.9263,59900.0
2007-10-25 12:45:00,27.3,27.31,27.24,27.24,47300.0,19.919,19.9263,19.8752,19.8752,47300.0
2007-10-25 12:50:00,27.25,27.27,27.24,27.25,39000.0,19.8825,19.8971,19.8752,19.8825,39000.0
2007-10-25 12:55:00,27.24,27.27,27.2,27.22,38200.0,19.8752,19.8971,19.846,19.8606,38200.0
2007-10-25 13:00:00,27.2,27.25,27.14,27.17,95700.0,19.846,19.8825,19.8022,19.8241,95700.0
2007-10-25 13:05:00,27.15,27.17,27.03,27.08,111300.0,19.8095,19.8241,19.722,19.7585,111300.0
2007-10-25 13:10:00,27.09,27.09,27.0,27.01,166400.0,19.7658,19.7658,19.7001,19.7074,166400.0
2007-10-25 13:15:00,27.01,27.09,26.99,26.99,164200.0,19.7074,19.7658,19.6928,19.6928,164200.0
2007-10-25 13:20:00,26.99,27.0,26.84,26.86,268700.0,19.6928,19.7001,19.5834,19.5979,268700.0
2007-10-25 13:25:00,26.86,26.87,26.73,26.78,475900.0,19.5979,19.6052,19.5031,19.5396,475900.0
2007-10-25 13:30:00,26.78,26.89,26.77,26.86,229200.0,19.5396,19.6198,19.5323,19.5979,229200.0
2007-10-25 13:35:00,26.86,26.89,26.77,26.79,149800.0,19.5979,19.6198,19.5323,19.5469,149800.0
2007-10-25 13:40:00,26.77,26.8,26.75,26.78,122500.0,19.5323,19.5542,19.5177,19.5396,122500.0
2007-10-25 13:45:00,26.79,26.89,26.76,26.87,144500.0,19.5469,19.6198,19.525,19.6052,144500.0
2007-10-25 13:50:00,26.86,26.89,26.8,26.82,90200.0,19.5979,19.6198,19.5542,19.5688,90200.0
2007-10-25 13:55:00,26.82,26.83,26.77,26.78,78800.0,19.5688,19.5761,19.5323,19.5396,78800.0
2007-10-25 14:00:00,26.78,26.78,26.66,26.7,217000.0,19.5396,19.5396,19.452,19.4812,217000.0
2007-10-25 14:05:00,26.7,26.71,26.66,26.68,106700.0,19.4812,19.4885,19.452,19.4666,106700.0
2007-10-25 14:10:00,26.68,26.86,26.68,26.83,97400.0,19.4666,19.5979,19.4666,19.5761,97400.0
2007-10-25 14:15:00,26.83,26.85,26.77,26.83,66600.0,19.5761,19.5907,19.5323,19.5761,66600.0
2007-10-25 14:20:00,26.82,26.85,26.78,26.84,148400.0,19.5688,19.5907,19.5396,19.5834,148400.0
2007-10-25 14:25:00,26.85,26.94,26.83,26.87,73000.0,19.5907,19.6563,19.5761,19.6052,73000.0
2007-10-25 14:30:00,26.87,26.9,26.67,26.78,148600.0,19.6052,19.6271,19.4593,19.5396,148600.0
2007-10-25 14:35:00,26.79,26.83,26.69,26.77,120000.0,19.5469,19.5761,19.4739,19.5323,120000.0
2007-10-25 14:40:00,26.77,26.85,26.74,26.77,69600.0,19.5323,19.5907,19.5104,19.5323,69600.0
2007-10-25 14:45:00,26.78,26.82,26.72,26.74,64600.0,19.5396,19.5688,19.4958,19.5104,64600.0
2007-10-25 14:50:00,26.74,26.88,26.74,26.79,107800.0,19.5104,19.6125,19.5104,19.5469,107800.0
2007-10-25 14:55:00,26.79,26.96,26.72,26.88,213400.0,19.5469,19.6709,19.4958,19.6125,213400.0
2007-10-25 15:00:00,26.89,26.91,26.78,26.78,146700.0,19.6198,19.6344,19.5396,19.5396,146700.0
2007-10-25 15:05:00,26.79,26.8,26.68,26.72,166900.0,19.5469,19.5542,19.4666,19.4958,166900.0
2007-10-25 15:10:00,26.71,26.78,26.69,26.73,97300.0,19.4885,19.5396,19.4739,19.5031,97300.0
2007-10-25 15:15:00,26.74,26.81,26.72,26.81,73500.0,19.5104,19.5615,19.4958,19.5615,73500.0
2007-10-25 15:20:00,26.82,26.83,26.7,26.77,113000.0,19.5688,19.5761,19.4812,19.5323,113000.0
2007-10-25 15:25:00,26.77,26.85,26.74,26.83,116400.0,19.5323,19.5907,19.5104,19.5761,116400.0
2007-10-25 15:30:00,26.84,26.87,26.83,26.85,221100.0,19.5834,19.6052,19.5761,19.5907,221100.0
2007-10-25 15:35:00,26.85,26.89,26.83,26.85,114000.0,19.5907,19.6198,19.5761,19.5907,114000.0
2007-10-25 15:40:00,26.85,27.01,26.85,26.99,193600.0,19.5907,19.7074,19.5907,19.6928,193600.0
2007-10-25 15:45:00,26.99,27.0,26.94,26.95,106500.0,19.6928,19.7001,19.6563,19.6636,106500.0
2007-10-25 15:50:00,26.95,27.03,26.94,27.01,191900.0,19.6636,19.722,19.6563,19.7074,191900.0
2007-10-25 15:55:00,27.01,27.02,26.93,26.98,229700.0,19.7074,19.7147,19.649,19.6855,229700.0
2007-10-26 09:30:00,27.24,27.28,27.05,27.24,172300.0,19.8752,19.9044,19.7366,19.8752,172300.0
2007-10-26 09:35:00,27.25,27.37,27.18,27.23,149000.0,19.8825,19.9701,19.8314,19.8679,149000.0
2007-10-26 09:40:00,27.25,27.27,27.02,27.04,115500.0,19.8825,19.8971,19.7147,19.7293,115500.0
2007-10-26 09:45:00,27.04,27.13,27.02,27.1,133100.0,19.7293,19.7949,19.7147,19.7731,133100.0
2007-10-26 09:50:00,27.11,27.19,27.07,27.09,92000.0,19.7804,19.8387,19.7512,19.7658,92000.0
2007-10-26 09:55:00,27.09,27.1,27.01,27.05,92600.0,19.7658,19.7731,19.7074,19.7366,92600.0
2007-10-26 10:00:00,27.06,27.06,26.83,26.99,159000.0,19.7439,19.7439,19.5761,19.6928,159000.0
2007-10-26 10:05:00,26.99,27.16,26.98,27.16,122800.0,19.6928,19.8168,19.6855,19.8168,122800.0
2007-10-26 10:10:00,27.16,27.24,27.07,27.21,111900.0,19.8168,19.8752,19.7512,19.8533,111900.0
2007-10-26 10:15:00,27.21,27.25,27.16,27.16,125300.0,19.8533,19.8825,19.8168,19.8168,125300.0
2007-10-26 10:20:00,27.17,27.24,27.14,27.21,104700.0,19.8241,19.8752,19.8022,19.8533,104700.0
2007-10-26 10:25:00,27.21,27.23,27.06,27.1,92600.0,19.8533,19.8679,19.7439,19.7731,92600.0
2007-10-26 10:30:00,27.1,27.12,27.07,27.09,49700.0,19.7731,19.7877,19.7512,19.7658,49700.0
2007-10-26 10:35:00,27.08,27.18,27.07,27.1,71500.0,19.7585,19.8314,19.7512,19.7731,71500.0
2007-10-26 10:40:00,27.11,27.12,27.06,27.07,54900.0,19.7804,19.7877,19.7439,19.7512,54900.0
2007-10-26 10:45:00,27.06,27.16,27.05,27.13,47300.0,19.7439,19.8168,19.7366,19.7949,47300.0
2007-10-26 10:50:00,27.14,27.17,27.07,27.08,54100.0,19.8022,19.8241,19.7512,19.7585,54100.0
2007-10-26 10:55:00,27.09,27.15,27.08,27.14,34800.0,19.7658,19.8095,19.7585,19.8022,34800.0
2007-10-26 11:00:00,27.13,27.2,27.13,27.2,96800.0,19.7949,19.846,19.7949,19.846,96800.0
2007-10-26 11:05:00,27.19,27.24,27.19,27.22,54100.0,19.8387,19.8752,19.8387,19.8606,54100.0
2007-10-26 11:10:00,27.22,27.24,27.21,27.21,65400.0,19.8606,19.8752,19.8533,19.8533,65400.0
2007-10-26 11:15:00,27.21,27.23,27.14,27.16,74300.0,19.8533,19.8679,19.8022,19.8168,74300.0
2007-10-26 11:20:00,27.16,27.21,27.13,27.19,52600.0,19.8168,19.8533,19.7949,19.8387,52600.0
2007-10-26 11:25:00,27.19,27.23,27.12,27.16,80300.0,19.8387,19.8679,19.7877,19.8168,80300.0
2007-10-26 11:30:00,27.15,27.2,27.14,27.16,53900.0,19.8095,19.846,19.8022,19.8168,53900.0
2007-10-26 11:35:00,27.15,27.16,27.1,27.13,44700.0,19.8095,19.8168,19.7731,19.7949,44700.0
2007-10-26 11:40:00,27.14,27.16,27.1,27.12,64400.0,19.8022,19.8168,19.7731,19.7877,64400.0
2007-10-26 11:45:00,27.11,27.15,27.05,27.1,87900.0,19.7804,19.8095,19.7366,19.7731,87900.0
2007-10-26 11:50:00,27.11,27.11,27.07,27.08,37600.0,19.7804,19.7804,19.7512,19.7585,37600.0
2007-10-26 11:55:00,27.07,27.09,27.01,27.02,62900.0,19.7512,19.7658,19.7074,19.7147,62900.0
2007-10-26 12:00:00,27.02,27.03,26.94,27.02,88100.0,19.7147,19.722,19.6563,19.7147,88100.0
2007-10-26 12:05:00,27.02,27.02,26.98,26.99,39000.0,19.7147,19.7147,19.6855,19.6928,39000.0
2007-10-26 12:10:00,27.0,27.01,26.96,27.01,68200.0,19.7001,19.7074,19.6709,19.7074,68200.0
2007-10-26 12:15:00,26.99,27.04,26.99,27.03,42500.0,19.6928,19.7293,19.6928,19.722,42500.0
2007-10-26 12:20:00,27.03,27.03,26.96,27.01,62100.0,19.722,19.722,19.6709,19.7074,62100.0
2007-10-26 12:25:00,27.01,27.09,27.0,27.04,56000.0,19.7074,19.7658,19.7001,19.7293,56000.0
2007-10-26 12:30:00,27.04,27.12,27.04,27.07,43200.0,19.7293,19.7877,19.7293,19.7512,43200.0
2007-10-26 12:35:00,27.06,27.07,27.01,27.07,41000.0,19.7439,19.7512,19.7074,19.7512,41000.0
2007-10-26 12:40:00,27.08,27.09,27.04,27.07,79500.0,19.7585,19.7658,19.7293,19.7512,79500.0
2007-10-26 12:45:00,27.08,27.09,27.06,27.09,27900.0,19.7585,19.7658,19.7439,19.7658,27900.0
2007-10-26 12:50:00,27.09,27.13,27.07,27.13,34400.0,19.7658,19.7949,19.7512,19.7949,34400.0
2007-10-26 12:55:00,27.13,27.14,27.1,27.12,46200.0,19.7949,19.8022,19.7731,19.7877,46200.0
2007-10-26 13:00:00,27.11,27.13,27.04,27.05,51100.0,19.7804,19.7949,19.7293,19.7366,51100.0
2007-10-26 13:05:00,27.05,27.08,27.04,27.05,51200.0,19.7366,19.7585,19.7293,19.7366,51200.0
2007-10-26 13:10:00,27.05,27.06,26.98,27.02,94700.0,19.7366,19.7439,19.6855,19.7147,94700.0
2007-10-26 13:15:00,27.02,27.06,26.99,27.01,66900.0,19.7147,19.7439,19.6928,19.7074,66900.0
2007-10-26 13:20:00,27.01,27.08,26.99,27.07,60700.0,19.7074,19.7585,19.6928,19.7512,60700.0
2007-10-26 13:25:00,27.06,27.1,27.06,27.09,32600.0,19.7439,19.7731,19.7439,19.7658,32600.0
2007-10-26 13:30:00,27.1,27.12,27.04,27.12,48400.0,19.7731,19.7877,19.7293,19.7877,48400.0
2007-10-26 13:35:00,27.1,27.12,27.0,27.09,49200.0,19.7731,19.7877,19.7001,19.7658,49200.0
2007-10-26 13:40:00,27.08,27.1,27.04,27.08,45600.0,19.7585,19.7731,19.7293,19.7585,45600.0
2007-10-26 13:45:00,27.1,27.12,27.08,27.1,23900.0,19.7731,19.7877,19.7585,19.7731,23900.0
2007-10-26 13:50:00,27.09,27.14,27.07,27.14,45700.0,19.7658,19.8022,19.7512,19.8022,45700.0
2007-10-26 13:55:00,27.14,27.24,27.14,27.24,136100.0,19.8022,19.8752,19.8022,19.8752,136100.0
2007-10-26 14:00:00,27.24,27.24,27.13,27.22,129400.0,19.8752,19.8752,19.7949,19.8606,129400.0
2007-10-26 14:05:00,27.23,27.32,27.19,27.29,140300.0,19.8679,19.9336,19.8387,19.9117,140300.0
2007-10-26 14:10:00,27.28,27.35,27.27,27.27,83600.0,19.9044,19.9555,19.8971,19.8971,83600.0
2007-10-26 14:15:00,27.28,27.42,27.28,27.35,76200.0,19.9044,20.0065,19.9044,19.9555,76200.0
2007-10-26 14:20:00,27.35,27.39,27.32,27.33,44800.0,19.9555,19.9847,19.9336,19.9409,44800.0
2007-10-26 14:25:00,27.33,27.35,27.28,27.28,51500.0,19.9409,19.9555,19.9044,19.9044,51500.0
2007-10-26 14:30:00,27.29,27.35,27.28,27.33,161000.0,19.9117,19.9555,19.9044,19.9409,161000.0
2007-10-26 14:35:00,27.33,27.36,27.31,27.36,41100.0,19.9409,19.9628,19.9263,19.9628,41100.0
2007-10-26 14:40:00,27.36,27.39,27.34,27.36,105100.0,19.9628,19.9847,19.9482,19.9628,105100.0
2007-10-26 14:45:00,27.35,27.36,27.24,27.29,103000.0,19.9555,19.9628,19.8752,19.9117,103000.0
2007-10-26 14:50:00,27.29,27.3,27.24,27.27,64700.0,19.9117,19.919,19.8752,19.8971,64700.0
2007-10-26 14:55:00,27.27,27.3,27.26,27.26,55100.0,19.8971,19.919,19.8898,19.8898,55100.0
2007-10-26 15:00:00,27.26,27.28,27.18,27.19,91700.0,19.8898,19.9044,19.8314,19.8387,91700.0
2007-10-26 15:05:00,27.19,27.21,27.14,27.14,75400.0,19.8387,19.8533,19.8022,19.8022,75400.0
2007-10-26 15:10:00,27.15,27.19,27.11,27.13,63000.0,19.8095,19.8387,19.7804,19.7949,63000.0
2007-10-26 15:15:00,27.13,27.18,27.12,27.17,50600.0,19.7949,19.8314,19.7877,19.8241,50600.0
2007-10-26 15:20:00,27.18,27.19,27.14,27.15,63100.0,19.8314,19.8387,19.8022,19.8095,63100.0
2007-10-26 15:25:00,27.15,27.17,27.1,27.14,70200.0,19.8095,19.8241,19.7731,19.8022,70200.0
2007-10-26 15:30:00,27.14,27.2,27.14,27.15,70500.0,19.8022,19.846,19.8022,19.8095,70500.0
2007-10-26 15:35:00,27.14,27.26,27.14,27.16,88300.0,19.8022,19.8898,19.8022,19.8168,88300.0
2007-10-26 15:40:00,27.17,27.21,27.13,27.16,155300.0,19.8241,19.8533,19.7949,19.8168,155300.0
2007-10-26 15:45:00,27.16,27.17,27.13,27.16,96300.0,19.8168,19.8241,19.7949,19.8168,96300.0
2007-10-26 15:50:00,27.16,27.17,27.12,27.13,201600.0,19.8168,19.8241,19.7877,19.7949,201600.0
2007-10-26 15:55:00,27.13,27.17,27.12,27.15,171200.0,19.7949,19.8241,19.7877,19.8095,171200.0
2007-10-29 09:30:00,27.29,27.44,27.25,27.34,102800.0,19.9117,20.0211,19.8825,19.9482,102800.0
2007-10-29 09:35:00,27.33,27.38,27.26,27.28,70800.0,19.9409,19.9774,19.8898,19.9044,70800.0
2007-10-29 09:40:00,27.29,27.34,27.23,27.29,90300.0,19.9117,19.9482,19.8679,19.9117,90300.0
2007-10-29 09:45:00,27.3,27.3,27.2,27.24,100700.0,19.919,19.919,19.846,19.8752,100700.0
2007-10-29 09:50:00,27.23,27.34,27.23,27.32,112700.0,19.8679,19.9482,19.8679,19.9336,112700.0
2007-10-29 09:55:00,27.32,27.32,27.24,27.28,163300.0,19.9336,19.9336,19.8752,19.9044,163300.0
2007-10-29 10:00:00,27.29,27.29,27.15,27.15,117400.0,19.9117,19.9117,19.8095,19.8095,117400.0
2007-10-29 10:05:00,27.14,27.23,27.06,27.11,173500.0,19.8022,19.8679,19.7439,19.7804,173500.0
2007-10-29 10:10:00,27.11,27.22,27.1,27.14,124000.0,19.7804,19.8606,19.7731,19.8022,124000.0
2007-10-29 10:15:00,27.14,27.15,26.93,26.96,203500.0,19.8022,19.8095,19.649,19.6709,203500.0
2007-10-29 10:20:00,26.96,27.07,26.95,27.05,115400.0,19.6709,19.7512,19.6636,19.7366,115400.0
2007-10-29 10:25:00,27.05,27.2,27.05,27.19,134500.0,19.7366,19.846,19.7366,19.8387,134500.0
2007-10-29 10:30:00,27.2,27.27,27.12,27.15,132000.0,19.846,19.8971,19.7877,19.8095,132000.0
2007-10-29 10:35:00,27.14,27.17,27.09,27.11,70400.0,19.8022,19.8241,19.7658,19.7804,70400.0
2007-10-29 10:40:00,27.12,27.2,27.11,27.15,79800.0,19.7877,19.846,19.7804,19.8095,79800.0
2007-10-29 10:45:00,27.15,27.27,27.14,27.24,77700.0,19.8095,19.8971,19.8022,19.8752,77700.0
2007-10-29 10:50:00,27.24,27.27,27.14,27.15,123000.0,19.8752,19.8971,19.8022,19.8095,123000.0
2007-10-29 10:55:00,27.15,27.22,27.08,27.2,97100.0,19.8095,19.8606,19.7585,19.846,97100.0
2007-10-29 11:00:00,27.18,27.23,27.13,27.18,67600.0,19.8314,19.8679,19.7949,19.8314,67600.0
2007-10-29 11:05:00,27.19,27.3,27.19,27.3,47800.0,19.8387,19.919,19.8387,19.919,47800.0
2007-10-29 11:10:00,27.29,27.37,27.28,27.37,59000.0,19.9117,19.9701,19.9044,19.9701,59000.0
2007-10-29 11:15:00,27.37,27.4,27.34,27.34,66600.0,19.9701,19.9919,19.9482,19.9482,66600.0
2007-10-29 11:20:00,27.34,27.36,27.3,27.31,57800.0,19.9482,19.9628,19.919,19.9263,57800.0
2007-10-29 11:25:00,27.32,27.32,27.27,27.27,44700.0,19.9336,19.9336,19.8971,19.8971,44700.0
2007-10-29 11:30:00,27.28,27.39,27.27,27.39,80000.0,19.9044,19.9847,19.8971,19.9847,80000.0
2007-10-29 11:35:00,27.38,27.39,27.29,27.29,47500.0,19.9774,19.9847,19.9117,19.9117,47500.0
2007-10-29 11:40:00,27.29,27.3,27.26,27.26,47900.0,19.9117,19.919,19.8898,19.8898,47900.0
2007-10-29 11:45:00,27.26,27.27,27.17,27.17,63600.0,19.8898,19.8971,19.8241,19.8241,63600.0
2007-10-29 11:50:00,27.17,27.2,27.17,27.19,35100.0,19.8241,19.846,19.8241,19.8387,35100.0
2007-10-29 11:55:00,27.18,27.22,27.18,27.19,50000.0,19.8314,19.8606,19.8314,19.8387,50000.0
2007-10-29 12:00:00,27.19,27.26,27.18,27.19,65300.0,19.8387,19.8898,19.8314,19.8387,65300.0
2007-10-29 12:05:00,27.2,27.3,27.19,27.3,55500.0,19.846,19.919,19.8387,19.919,55500.0
2007-10-29 12:10:00,27.28,27.31,27.27,27.29,28800.0,19.9044,19.9263,19.8971,19.9117,28800.0
2007-10-29 12:15:00,27.29,27.33,27.28,27.33,33600.0,19.9117,19.9409,19.9044,19.9409,33600.0
2007-10-29 12:20:00,27.32,27.34,27.3,27.31,49100.0,19.9336,19.9482,19.919,19.9263,49100.0
2007-10-29 12:25:00,27.31,27.32,27.3,27.31,27100.0,19.9263,19.9336,19.919,19.9263,27100.0
2007-10-29 12:30:00,27.31,27.31,27.27,27.28,34000.0,19.9263,19.9263,19.8971,19.9044,34000.0
2007-10-29 12:35:00,27.28,27.28,27.19,27.19,47200.0,19.9044,19.9044,19.8387,19.8387,47200.0
2007-10-29 12:40:00,27.19,27.2,27.18,27.18,53800.0,19.8387,19.846,19.8314,19.8314,53800.0
2007-10-29 12:45:00,27.18,27.23,27.18,27.22,70900.0,19.8314,19.8679,19.8314,19.8606,70900.0
2007-10-29 12:50:00,27.23,27.25,27.23,27.24,30500.0,19.8679,19.8825,19.8679,19.8752,30500.0
2007-10-29 12:55:00,27.24,27.25,27.17,27.17,53900.0,19.8752,19.8825,19.8241,19.8241,53900.0
2007-10-29 13:00:00,27.17,27.19,27.14,27.16,49100.0,19.8241,19.8387,19.8022,19.8168,49100.0
2007-10-29 13:05:00,27.16,27.17,27.12,27.15,36900.0,19.8168,19.8241,19.7877,19.8095,36900.0
2007-10-29 13:10:00,27.14,27.22,27.14,27.22,34500.0,19.8022,19.8606,19.8022,19.8606,34500.0
2007-10-29 13:15:00,27.23,27.24,27.22,27.24,23600.0,19.8679,19.8752,19.8606,19.8752,23600.0
2007-10-29 13:20:00,27.24,27.24,27.22,27.23,37200.0,19.8752,19.8752,19.8606,19.8679,37200.0
2007-10-29 13:25:00,27.22,27.23,27.18,27.19,26000.0,19.8606,19.8679,19.8314,19.8387,26000.0
2007-10-29 13:30:00,27.19,27.22,27.19,27.22,28100.0,19.8387,19.8606,19.8387,19.8606,28100.0
2007-10-29 13:35:00,27.23,27.25,27.22,27.25,24400.0,19.8679,19.8825,19.8606,19.8825,24400.0
2007-10-29 13:40:00,27.25,27.28,27.24,27.27,21200.0,19.8825,19.9044,19.8752,19.8971,21200.0
2007-10-29 13:45:00,27.28,27.33,27.27,27.33,42500.0,19.9044,19.9409,19.8971,19.9409,42500.0
2007-10-29 13:50:00,27.32,27.34,27.31,27.32,53400.0,19.9336,19.9482,19.9263,19.9336,53400.0
2007-10-29 13:55:00,27.33,27.35,27.32,27.33,44500.0,19.9409,19.9555,19.9336,19.9409,44500.0
2007-10-29 14:00:00,27.33,27.36,27.21,27.24,142800.0,19.9409,19.9628,19.8533,19.8752,142800.0
2007-10-29 14:05:00,27.24,27.28,27.2,27.2,47700.0,19.8752,19.9044,19.846,19.846,47700.0
2007-10-29 14:10:00,27.2,27.2,27.1,27.13,64200.0,19.846,19.846,19.7731,19.7949,64200.0
2007-10-29 14:15:00,27.13,27.18,27.13,27.18,43800.0,19.7949,19.8314,19.7949,19.8314,43800.0
2007-10-29 14:20:00,27.18,27.18,27.15,27.15,50300.0,19.8314,19.8314,19.8095,19.8095,50300.0
2007-10-29 14:25:00,27.16,27.16,27.12,27.13,42900.0,19.8168,19.8168,19.7877,19.7949,42900.0
2007-10-29 14:30:00,27.13,27.13,27.1,27.11,66000.0,19.7949,19.7949,19.7731,19.7804,66000.0
2007-10-29 14:35:00,27.11,27.12,27.06,27.12,62600.0,19.7804,19.7877,19.7439,19.7877,62600.0
2007-10-29 14:40:00,27.13,27.18,27.11,27.17,48100.0,19.7949,19.8314,19.7804,19.8241,48100.0
2007-10-29 14:45:00,27.16,27.19,27.16,27.16,42800.0,19.8168,19.8387,19.8168,19.8168,42800.0
2007-10-29 14:50:00,27.17,27.2,27.16,27.2,34000.0,19.8241,19.846,19.8168,19.846,34000.0
2007-10-29 14:55:00,27.2,27.22,27.18,27.2,54100.0,19.846,19.8606,19.8314,19.846,54100.0
2007-10-29 15:00:00,27.19,27.21,27.14,27.15,35400.0,19.8387,19.8533,19.8022,19.8095,35400.0
2007-10-29 15:05:00,27.14,27.19,27.14,27.19,25300.0,19.8022,19.8387,19.8022,19.8387,25300.0
2007-10-29 15:10:00,27.19,27.22,27.15,27.16,48500.0,19.8387,19.8606,19.8095,19.8168,48500.0
2007-10-29 15:15:00,27.16,27.22,27.15,27.22,47400.0,19.8168,19.8606,19.8095,19.8606,47400.0
2007-10-29 15:20:00,27.21,27.24,27.21,27.23,47000.0,19.8533,19.8752,19.8533,19.8679,47000.0
2007-10-29 15:25:00,27.24,27.3,27.23,27.26,99800.0,19.8752,19.919,19.8679,19.8898,99800.0
2007-10-29 15:30:00,27.26,27.26,27.2,27.23,62200.0,19.8898,19.8898,19.846,19.8679,62200.0
2007-10-29 15:35:00,27.22,27.23,27.16,27.16,66800.0,19.8606,19.8679,19.8168,19.8168,66800.0
2007-10-29 15:40:00,27.17,27.22,27.12,27.13,98500.0,19.8241,19.8606,19.7877,19.7949,98500.0
2007-10-29 15:45:00,27.12,27.21,27.11,27.19,92600.0,19.7877,19.8533,19.7804,19.8387,92600.0
2007-10-29 15:50:00,27.19,27.2,27.17,27.19,81200.0,19.8387,19.846,19.8241,19.8387,81200.0
2007-10-29 15:55:00,27.19,27.26,27.18,27.18,198900.0,19.8387,19.8898,19.8314,19.8314,198900.0
2007-10-30 09:30:00,27.18,27.39,27.11,27.25,135200.0,19.8314,19.9847,19.7804,19.8825,135200.0
2007-10-30 09:35:00,27.25,27.32,27.21,27.3,58000.0,19.8825,19.9336,19.8533,19.919,58000.0
2007-10-30 09:40:00,27.3,27.33,27.27,27.28,55000.0,19.919,19.9409,19.8971,19.9044,55000.0
2007-10-30 09:45:00,27.28,27.38,27.28,27.36,126000.0,19.9044,19.9774,19.9044,19.9628,126000.0
2007-10-30 09:50:00,27.37,27.42,27.33,27.41,147800.0,19.9701,20.0065,19.9409,19.9992,147800.0
2007-10-30 09:55:00,27.42,27.45,27.35,27.45,156900.0,20.0065,20.0284,19.9555,20.0284,156900.0
2007-10-30 10:00:00,27.44,27.45,27.29,27.37,205500.0,20.0211,20.0284,19.9117,19.9701,205500.0
2007-10-30 10:05:00,27.37,27.38,27.3,27.33,118300.0,19.9701,19.9774,19.919,19.9409,118300.0
2007-10-30 10:10:00,27.34,27.44,27.27,27.44,103000.0,19.9482,20.0211,19.8971,20.0211,103000.0
2007-10-30 10:15:00,27.44,27.44,27.38,27.39,34100.0,20.0211,20.0211,19.9774,19.9847,34100.0
2007-10-30 10:20:00,27.39,27.42,27.34,27.34,68000.0,19.9847,20.0065,19.9482,19.9482,68000.0
2007-10-30 10:25:00,27.35,27.4,27.33,27.34,75000.0,19.9555,19.9919,19.9409,19.9482,75000.0
2007-10-30 10:30:00,27.34,27.42,27.33,27.38,77300.0,19.9482,20.0065,19.9409,19.9774,77300.0
2007-10-30 10:35:00,27.39,27.44,27.34,27.34,85700.0,19.9847,20.0211,19.9482,19.9482,85700.0
2007-10-30 10:40:00,27.34,27.35,27.26,27.32,80000.0,19.9482,19.9555,19.8898,19.9336,80000.0
2007-10-30 10:45:00,27.32,27.34,27.27,27.28,77700.0,19.9336,19.9482,19.8971,19.9044,77700.0
2007-10-30 10:50:00,27.28,27.3,27.28,27.28,44600.0,19.9044,19.919,19.9044,19.9044,44600.0
2007-10-30 10:55:00,27.29,27.32,27.28,27.31,52200.0,19.9117,19.9336,19.9044,19.9263,52200.0
2007-10-30 11:00:00,27.31,27.32,27.19,27.2,253100.0,19.9263,19.9336,19.8387,19.846,253100.0
2007-10-30 11:05:00,27.2,27.2,27.09,27.09,186000.0,19.846,19.846,19.7658,19.7658,186000.0
2007-10-30 11:10:00,27.09,27.17,27.07,27.1,196400.0,19.7658,19.8241,19.7512,19.7731,196400.0
2007-10-30 11:15:00,27.1,27.13,27.09,27.1,65600.0,19.7731,19.7949,19.7658,19.7731,65600.0
2007-10-30 11:20:00,27.11,27.12,27.1,27.11,51900.0,19.7804,19.7877,19.7731,19.7804,51900.0
2007-10-30 11:25:00,27.11,27.11,27.08,27.09,60500.0,19.7804,19.7804,19.7585,19.7658,60500.0
2007-10-30 11:30:00,27.09,27.1,27.07,27.09,56600.0,19.7658,19.7731,19.7512,19.7658,56600.0
2007-10-30 11:35:00,27.09,27.1,27.07,27.09,32300.0,19.7658,19.7731,19.7512,19.7658,32300.0
2007-10-30 11:40:00,27.1,27.17,27.09,27.15,107000.0,19.7731,19.8241,19.7658,19.8095,107000.0
2007-10-30 11:45:00,27.15,27.15,27.08,27.08,89200.0,19.8095,19.8095,19.7585,19.7585,89200.0
2007-10-30 11:50:00,27.08,27.1,27.06,27.08,72500.0,19.7585,19.7731,19.7439,19.7585,72500.0
2007-10-30 11:55:00,27.08,27.09,27.07,27.07,49100.0,19.7585,19.7658,19.7512,19.7512,49100.0
2007-10-30 12:00:00,27.07,27.09,27.07,27.08,46600.0,19.7512,19.7658,19.7512,19.7585,46600.0
2007-10-30 12:05:00,27.08,27.08,27.03,27.04,67700.0,19.7585,19.7585,19.722,19.7293,67700.0
2007-10-30 12:10:00,27.03,27.04,27.01,27.02,65300.0,19.722,19.7293,19.7074,19.7147,65300.0
2007-10-30 12:15:00,27.02,27.04,27.02,27.04,74800.0,19.7147,19.7293,19.7147,19.7293,74800.0
2007-10-30 12:20:00,27.03,27.05,27.02,27.02,61600.0,19.722,19.7366,19.7147,19.7147,61600.0
2007-10-30 12:25:00,27.03,27.04,27.02,27.03,67000.0,19.722,19.7293,19.7147,19.722,67000.0
2007-10-30 12:30:00,27.02,27.03,26.98,26.99,220300.0,19.7147,19.722,19.6855,19.6928,220300.0
2007-10-30 12:35:00,26.99,27.02,26.99,27.0,173500.0,19.6928,19.7147,19.6928,19.7001,173500.0
2007-10-30 12:40:00,27.0,27.01,26.97,26.99,58100.0,19.7001,19.7074,19.6782,19.6928,58100.0
2007-10-30 12:45:00,26.98,27.0,26.92,26.93,123400.0,19.6855,19.7001,19.6417,19.649,123400.0
2007-10-30 12:50:00,26.94,26.99,26.92,26.97,176200.0,19.6563,19.6928,19.6417,19.6782,176200.0
2007-10-30 12:55:00,26.98,27.06,26.96,27.01,342500.0,19.6855,19.7439,19.6709,19.7074,342500.0
2007-10-30 13:00:00,27.01,27.07,27.01,27.05,132200.0,19.7074,19.7512,19.7074,19.7366,132200.0
2007-10-30 13:05:00,27.05,27.1,26.99,27.08,152700.0,19.7366,19.7731,19.6928,19.7585,152700.0
2007-10-30 13:10:00,27.08,27.08,27.01,27.03,163000.0,19.7585,19.7585,19.7074,19.722,163000.0
2007-10-30 13:15:00,27.03,27.06,26.99,27.04,166000.0,19.722,19.7439,19.6928,19.7293,166000.0
2007-10-30 13:20:00,27.04,27.05,26.97,26.98,90500.0,19.7293,19.7366,19.6782,19.6855,90500.0
2007-10-30 13:25:00,26.97,27.02,26.97,27.01,99500.0,19.6782,19.7147,19.6782,19.7074,99500.0
2007-10-30 13:30:00,27.01,27.09,27.01,27.05,194300.0,19.7074,19.7658,19.7074,19.7366,194300.0
2007-10-30 13:35:00,27.05,27.13,26.99,27.12,141800.0,19.7366,19.7949,19.6928,19.7877,141800.0
2007-10-30 13:40:00,27.13,27.22,27.13,27.14,90300.0,19.7949,19.8606,19.7949,19.8022,90300.0
2007-10-30 13:45:00,27.13,27.15,27.13,27.13,62300.0,19.7949,19.8095,19.7949,19.7949,62300.0
2007-10-30 13:50:00,27.13,27.15,27.13,27.14,27100.0,19.7949,19.8095,19.7949,19.8022,27100.0
2007-10-30 13:55:00,27.14,27.15,27.11,27.15,78700.0,19.8022,19.8095,19.7804,19.8095,78700.0
2007-10-30 14:00:00,27.14,27.15,27.06,27.08,102800.0,19.8022,19.8095,19.7439,19.7585,102800.0
2007-10-30 14:05:00,27.08,27.1,27.08,27.1,71200.0,19.7585,19.7731,19.7585,19.7731,71200.0
2007-10-30 14:10:00,27.1,27.15,27.09,27.14,108900.0,19.7731,19.8095,19.7658,19.8022,108900.0
2007-10-30 14:15:00,27.14,27.15,27.12,27.12,61500.0,19.8022,19.8095,19.7877,19.7877,61500.0
2007-10-30 14:20:00,27.13,27.13,27.11,27.12,50200.0,19.7949,19.7949,19.7804,19.7877,50200.0
2007-10-30 14:25:00,27.12,27.14,27.11,27.14,26600.0,19.7877,19.8022,19.7804,19.8022,26600.0
2007-10-30 14:30:00,27.14,27.16,27.14,27.14,52100.0,19.8022,19.8168,19.8022,19.8022,52100.0
2007-10-30 14:35:00,27.14,27.24,27.14,27.23,75100.0,19.8022,19.8752,19.8022,19.8679,75100.0
2007-10-30 14:40:00,27.23,27.25,27.22,27.25,78300.0,19.8679,19.8825,19.8606,19.8825,78300.0
2007-10-30 14:45:00,27.24,27.25,27.21,27.22,71000.0,19.8752,19.8825,19.8533,19.8606,71000.0
2007-10-30 14:50:00,27.22,27.24,27.17,27.18,42100.0,19.8606,19.8752,19.8241,19.8314,42100.0
2007-10-30 14:55:00,27.18,27.18,27.16,27.17,68700.0,19.8314,19.8314,19.8168,19.8241,68700.0
2007-10-30 15:00:00,27.17,27.2,27.17,27.18,41800.0,19.8241,19.846,19.8241,19.8314,41800.0
2007-10-30 15:05:00,27.18,27.19,27.12,27.15,81500.0,19.8314,19.8387,19.7877,19.8095,81500.0
2007-10-30 15:10:00,27.14,27.15,27.13,27.15,38100.0,19.8022,19.8095,19.7949,19.8095,38100.0
2007-10-30 15:15:00,27.14,27.14,27.12,27.13,84700.0,19.8022,19.8022,19.7877,19.7949,84700.0
2007-10-30 15:20:00,27.13,27.13,27.05,27.08,120900.0,19.7949,19.7949,19.7366,19.7585,120900.0
2007-10-30 15:25:00,27.07,27.08,27.06,27.06,92700.0,19.7512,19.7585,19.7439,19.7439,92700.0
2007-10-30 15:30:00,27.05,27.08,27.05,27.08,55300.0,19.7366,19.7585,19.7366,19.7585,55300.0
2007-10-30 15:35:00,27.08,27.08,27.04,27.05,76400.0,19.7585,19.7585,19.7293,19.7366,76400.0
2007-10-30 15:40:00,27.05,27.05,26.99,27.0,137300.0,19.7366,19.7366,19.6928,19.7001,137300.0
2007-10-30 15:45:00,27.0,27.06,27.0,27.03,138400.0,19.7001,19.7439,19.7001,19.722,138400.0
2007-10-30 15:50:00,27.02,27.03,26.99,27.0,168800.0,19.7147,19.722,19.6928,19.7001,168800.0
2007-10-30 15:55:00,27.0,27.01,26.96,27.0,392600.0,19.7001,19.7074,19.6709,19.7001,392600.0
2007-10-31 09:30:00,27.04,27.11,26.95,27.03,139400.0,19.7293,19.7804,19.6636,19.722,139400.0
2007-10-31 09:35:00,27.04,27.05,26.99,26.99,165500.0,19.7293,19.7366,19.6928,19.6928,165500.0
2007-10-31 09:40:00,26.99,27.04,26.98,27.0,175300.0,19.6928,19.7293,19.6855,19.7001,175300.0
2007-10-31 09:45:00,27.01,27.03,26.97,26.97,102900.0,19.7074,19.722,19.6782,19.6782,102900.0
2007-10-31 09:50:00,26.97,26.97,26.85,26.87,116200.0,19.6782,19.6782,19.5907,19.6052,116200.0
2007-10-31 09:55:00,26.88,26.95,26.87,26.91,121300.0,19.6125,19.6636,19.6052,19.6344,121300.0
2007-10-31 10:00:00,26.92,26.93,26.89,26.9,108700.0,19.6417,19.649,19.6198,19.6271,108700.0
2007-10-31 10:05:00,26.9,27.03,26.9,26.99,66100.0,19.6271,19.722,19.6271,19.6928,66100.0
2007-10-31 10:10:00,26.99,27.05,26.98,27.05,110300.0,19.6928,19.7366,19.6855,19.7366,110300.0
2007-10-31 10:15:00,27.06,27.08,27.0,27.02,93200.0,19.7439,19.7585,19.7001,19.7147,93200.0
2007-10-31 10:20:00,27.02,27.04,26.99,27.01,85100.0,19.7147,19.7293,19.6928,19.7074,85100.0
2007-10-31 10:25:00,27.02,27.09,26.99,26.99,111700.0,19.7147,19.7658,19.6928,19.6928,111700.0
2007-10-31 10:30:00,26.99,26.99,26.93,26.95,104800.0,19.6928,19.6928,19.649,19.6636,104800.0
2007-10-31 10:35:00,26.95,26.98,26.94,26.95,86700.0,19.6636,19.6855,19.6563,19.6636,86700.0
2007-10-31 10:40:00,26.95,27.0,26.95,27.0,33200.0,19.6636,19.7001,19.6636,19.7001,33200.0
2007-10-31 10:45:00,27.0,27.0,26.96,26.97,44300.0,19.7001,19.7001,19.6709,19.6782,44300.0
2007-10-31 10:50:00,26.98,26.99,26.95,26.95,23600.0,19.6855,19.6928,19.6636,19.6636,23600.0
2007-10-31 10:55:00,26.96,26.99,26.95,26.96,29800.0,19.6709,19.6928,19.6636,19.6709,29800.0
2007-10-31 11:00:00,26.95,26.97,26.92,26.95,26400.0,19.6636,19.6782,19.6417,19.6636,26400.0
2007-10-31 11:05:00,26.96,26.96,26.93,26.93,32100.0,19.6709,19.6709,19.649,19.649,32100.0
2007-10-31 11:10:00,26.93,26.97,26.93,26.94,46300.0,19.649,19.6782,19.649,19.6563,46300.0
2007-10-31 11:15:00,26.95,26.95,26.93,26.93,37800.0,19.6636,19.6636,19.649,19.649,37800.0
2007-10-31 11:20:00,26.94,26.97,26.94,26.97,94900.0,19.6563,19.6782,19.6563,19.6782,94900.0
2007-10-31 11:25:00,26.97,26.97,26.93,26.93,35100.0,19.6782,19.6782,19.649,19.649,35100.0
2007-10-31 11:30:00,26.93,26.97,26.91,26.91,55200.0,19.649,19.6782,19.6344,19.6344,55200.0
2007-10-31 11:35:00,26.91,26.92,26.89,26.9,137800.0,19.6344,19.6417,19.6198,19.6271,137800.0
2007-10-31 11:40:00,26.9,26.92,26.88,26.9,146900.0,19.6271,19.6417,19.6125,19.6271,146900.0
2007-10-31 11:45:00,26.89,26.92,26.88,26.89,117900.0,19.6198,19.6417,19.6125,19.6198,117900.0
2007-10-31 11:50:00,26.88,26.94,26.88,26.89,80500.0,19.6125,19.6563,19.6125,19.6198,80500.0
2007-10-31 11:55:00,26.89,26.94,26.88,26.94,67300.0,19.6198,19.6563,19.6125,19.6563,67300.0
2007-10-31 12:00:00,26.94,27.04,26.94,27.02,52500.0,19.6563,19.7293,19.6563,19.7147,52500.0
2007-10-31 12:05:00,27.03,27.06,27.01,27.01,57500.0,19.722,19.7439,19.7074,19.7074,57500.0
2007-10-31 12:10:00,27.01,27.07,27.0,27.07,55400.0,19.7074,19.7512,19.7001,19.7512,55400.0
2007-10-31 12:15:00,27.06,27.08,27.05,27.08,49700.0,19.7439,19.7585,19.7366,19.7585,49700.0
2007-10-31 12:20:00,27.07,27.1,27.06,27.07,54700.0,19.7512,19.7731,19.7439,19.7512,54700.0
2007-10-31 12:25:00,27.08,27.09,27.05,27.07,29300.0,19.7585,19.7658,19.7366,19.7512,29300.0
2007-10-31 12:30:00,27.07,27.08,27.02,27.02,37700.0,19.7512,19.7585,19.7147,19.7147,37700.0
2007-10-31 12:35:00,27.02,27.09,27.0,27.08,107000.0,19.7147,19.7658,19.7001,19.7585,107000.0
2007-10-31 12:40:00,27.08,27.11,27.03,27.1,100600.0,19.7585,19.7804,19.722,19.7731,100600.0
2007-10-31 12:45:00,27.1,27.12,27.07,27.1,70000.0,19.7731,19.7877,19.7512,19.7731,70000.0
2007-10-31 12:50:00,27.11,27.13,27.05,27.1,105800.0,19.7804,19.7949,19.7366,19.7731,105800.0
2007-10-31 12:55:00,27.1,27.12,27.08,27.11,78300.0,19.7731,19.7877,19.7585,19.7804,78300.0
2007-10-31 13:00:00,27.11,27.14,27.09,27.11,107500.0,19.7804,19.8022,19.7658,19.7804,107500.0
2007-10-31 13:05:00,27.11,27.16,27.07,27.11,128600.0,19.7804,19.8168,19.7512,19.7804,128600.0
2007-10-31 13:10:00,27.11,27.12,27.08,27.11,35200.0,19.7804,19.7877,19.7585,19.7804,35200.0
2007-10-31 13:15:00,27.11,27.12,27.07,27.08,26700.0,19.7804,19.7877,19.7512,19.7585,26700.0
2007-10-31 13:20:00,27.08,27.11,27.05,27.08,66500.0,19.7585,19.7804,19.7366,19.7585,66500.0
2007-10-31 13:25:00,27.08,27.1,27.05,27.05,56800.0,19.7585,19.7731,19.7366,19.7366,56800.0
2007-10-31 13:30:00,27.04,27.08,27.04,27.08,103300.0,19.7293,19.7585,19.7293,19.7585,103300.0
2007-10-31 13:35:00,27.08,27.1,27.07,27.08,51500.0,19.7585,19.7731,19.7512,19.7585,51500.0
2007-10-31 13:40:00,27.08,27.09,27.05,27.07,34700.0,19.7585,19.7658,19.7366,19.7512,34700.0
2007-10-31 13:45:00,27.06,27.09,27.05,27.06,53600.0,19.7439,19.7658,19.7366,19.7439,53600.0
2007-10-31 13:50:00,27.06,27.07,27.05,27.06,60800.0,19.7439,19.7512,19.7366,19.7439,60800.0
2007-10-31 13:55:00,27.05,27.09,27.05,27.09,68200.0,19.7366,19.7658,19.7366,19.7658,68200.0
2007-10-31 14:00:00,27.09,27.1,27.04,27.06,42600.0,19.7658,19.7731,19.7293,19.7439,42600.0
2007-10-31 14:05:00,27.07,27.07,26.93,27.0,163600.0,19.7512,19.7512,19.649,19.7001,163600.0
2007-10-31 14:10:00,27.0,27.1,26.91,27.03,144100.0,19.7001,19.7731,19.6344,19.722,144100.0
2007-10-31 14:15:00,27.02,27.15,26.76,26.84,309300.0,19.7147,19.8095,19.525,19.5834,309300.0
2007-10-31 14:20:00,26.86,26.91,26.52,26.66,546700.0,19.5979,19.6344,19.3499,19.452,546700.0
2007-10-31 14:25:00,26.67,26.81,26.62,26.72,195300.0,19.4593,19.5615,19.4228,19.4958,195300.0
2007-10-31 14:30:00,26.72,26.85,26.7,26.72,163500.0,19.4958,19.5907,19.4812,19.4958,163500.0
2007-10-31 14:35:00,26.71,26.77,26.62,26.63,326000.0,19.4885,19.5323,19.4228,19.4301,326000.0
2007-10-31 14:40:00,26.63,26.82,26.62,26.8,158600.0,19.4301,19.5688,19.4228,19.5542,158600.0
2007-10-31 14:45:00,26.8,26.85,26.72,26.75,152000.0,19.5542,19.5907,19.4958,19.5177,152000.0
2007-10-31 14:50:00,26.75,27.01,26.69,27.01,189000.0,19.5177,19.7074,19.4739,19.7074,189000.0
2007-10-31 14:55:00,27.0,27.11,26.77,26.98,223200.0,19.7001,19.7804,19.5323,19.6855,223200.0
2007-10-31 15:00:00,26.98,27.02,26.86,26.95,156900.0,19.6855,19.7147,19.5979,19.6636,156900.0
2007-10-31 15:05:00,26.94,27.0,26.82,26.84,218100.0,19.6563,19.7001,19.5688,19.5834,218100.0
2007-10-31 15:10:00,26.84,26.89,26.81,26.81,244500.0,19.5834,19.6198,19.5615,19.5615,244500.0
2007-10-31 15:15:00,26.82,27.0,26.71,26.75,134900.0,19.5688,19.7001,19.4885,19.5177,134900.0
2007-10-31 15:20:00,26.75,27.03,26.64,26.7,226300.0,19.5177,19.722,19.4374,19.4812,226300.0
2007-10-31 15:25:00,26.7,26.72,26.65,26.67,219100.0,19.4812,19.4958,19.4447,19.4593,219100.0
2007-10-31 15:30:00,26.67,26.74,26.65,26.72,210700.0,19.4593,19.5104,19.4447,19.4958,210700.0
2007-10-31 15:35:00,26.72,26.76,26.7,26.71,174700.0,19.4958,19.525,19.4812,19.4885,174700.0
2007-10-31 15:40:00,26.72,26.88,26.71,26.88,210700.0,19.4958,19.6125,19.4885,19.6125,210700.0
2007-10-31 15:45:00,26.87,26.9,26.8,26.8,184500.0,19.6052,19.6271,19.5542,19.5542,184500.0
2007-10-31 15:50:00,26.8,26.92,26.8,26.92,220500.0,19.5542,19.6417,19.5542,19.6417,220500.0
2007-10-31 15:55:00,26.92,26.95,26.86,26.89,307600.0,19.6417,19.6636,19.5979,19.6198,307600.0
2007-11-01 09:30:00,26.51,26.77,26.51,26.74,220400.0,19.3426,19.5323,19.3426,19.5104,220400.0
2007-11-01 09:35:00,26.72,26.87,26.5,26.51,178200.0,19.4958,19.6052,19.3353,19.3426,178200.0
2007-11-01 09:40:00,26.52,26.59,26.45,26.45,164900.0,19.3499,19.4009,19.2988,19.2988,164900.0
2007-11-01 09:45:00,26.45,26.65,26.38,26.58,249900.0,19.2988,19.4447,19.2477,19.3937,249900.0
2007-11-01 09:50:00,26.6,26.84,26.56,26.79,175500.0,19.4082,19.5834,19.3791,19.5469,175500.0
2007-11-01 09:55:00,26.8,26.82,26.66,26.75,157700.0,19.5542,19.5688,19.452,19.5177,157700.0
2007-11-01 10:00:00,26.75,26.79,26.59,26.62,119800.0,19.5177,19.5469,19.4009,19.4228,119800.0
2007-11-01 10:05:00,26.62,26.66,26.5,26.56,163300.0,19.4228,19.452,19.3353,19.3791,163300.0
2007-11-01 10:10:00,26.57,26.63,26.46,26.56,170500.0,19.3864,19.4301,19.3061,19.3791,170500.0
2007-11-01 10:15:00,26.55,26.6,26.45,26.51,94900.0,19.3718,19.4082,19.2988,19.3426,94900.0
2007-11-01 10:20:00,26.52,26.68,26.46,26.64,107500.0,19.3499,19.4666,19.3061,19.4374,107500.0
2007-11-01 10:25:00,26.64,26.68,26.53,26.58,75000.0,19.4374,19.4666,19.3572,19.3937,75000.0
2007-11-01 10:30:00,26.58,26.61,26.47,26.48,92300.0,19.3937,19.4155,19.3134,19.3207,92300.0
2007-11-01 10:35:00,26.49,26.58,26.48,26.51,132700.0,19.328,19.3937,19.3207,19.3426,132700.0
2007-11-01 10:40:00,26.52,26.6,26.51,26.53,94000.0,19.3499,19.4082,19.3426,19.3572,94000.0
2007-11-01 10:45:00,26.54,26.58,26.5,26.56,92400.0,19.3645,19.3937,19.3353,19.3791,92400.0
2007-11-01 10:50:00,26.57,26.58,26.54,26.57,73000.0,19.3864,19.3937,19.3645,19.3864,73000.0
2007-11-01 10:55:00,26.57,26.62,26.56,26.61,68200.0,19.3864,19.4228,19.3791,19.4155,68200.0
2007-11-01 11:00:00,26.62,26.62,26.57,26.58,46500.0,19.4228,19.4228,19.3864,19.3937,46500.0
2007-11-01 11:05:00,26.57,26.58,26.54,26.56,72500.0,19.3864,19.3937,19.3645,19.3791,72500.0
2007-11-01 11:10:00,26.58,26.6,26.55,26.57,50400.0,19.3937,19.4082,19.3718,19.3864,50400.0
2007-11-01 11:15:00,26.56,26.66,26.54,26.65,82200.0,19.3791,19.452,19.3645,19.4447,82200.0
2007-11-01 11:20:00,26.64,26.64,26.58,26.61,52800.0,19.4374,19.4374,19.3937,19.4155,52800.0
2007-11-01 11:25:00,26.61,26.64,26.58,26.64,69300.0,19.4155,19.4374,19.3937,19.4374,69300.0
2007-11-01 11:30:00,26.63,26.67,26.61,26.62,93600.0,19.4301,19.4593,19.4155,19.4228,93600.0
2007-11-01 11:35:00,26.63,26.65,26.58,26.6,107200.0,19.4301,19.4447,19.3937,19.4082,107200.0
2007-11-01 11:40:00,26.59,26.6,26.55,26.59,121600.0,19.4009,19.4082,19.3718,19.4009,121600.0
2007-11-01 11:45:00,26.58,26.61,26.53,26.6,67200.0,19.3937,19.4155,19.3572,19.4082,67200.0
2007-11-01 11:50:00,26.6,26.62,26.6,26.6,52300.0,19.4082,19.4228,19.4082,19.4082,52300.0
2007-11-01 11:55:00,26.6,26.61,26.55,26.56,114300.0,19.4082,19.4155,19.3718,19.3791,114300.0
2007-11-01 12:00:00,26.55,26.58,26.53,26.57,87700.0,19.3718,19.3937,19.3572,19.3864,87700.0
2007-11-01 12:05:00,26.58,26.62,26.55,26.59,88000.0,19.3937,19.4228,19.3718,19.4009,88000.0
2007-11-01 12:10:00,26.59,26.63,26.59,26.6,64400.0,19.4009,19.4301,19.4009,19.4082,64400.0
2007-11-01 12:15:00,26.6,26.64,26.6,26.63,130500.0,19.4082,19.4374,19.4082,19.4301,130500.0
2007-11-01 12:20:00,26.64,26.64,26.6,26.6,77800.0,19.4374,19.4374,19.4082,19.4082,77800.0
2007-11-01 12:25:00,26.6,26.61,26.53,26.55,87400.0,19.4082,19.4155,19.3572,19.3718,87400.0
2007-11-01 12:30:00,26.55,26.59,26.54,26.56,83300.0,19.3718,19.4009,19.3645,19.3791,83300.0
2007-11-01 12:35:00,26.57,26.59,26.53,26.56,93600.0,19.3864,19.4009,19.3572,19.3791,93600.0
2007-11-01 12:40:00,26.55,26.56,26.5,26.51,76300.0,19.3718,19.3791,19.3353,19.3426,76300.0
2007-11-01 12:45:00,26.5,26.51,26.45,26.47,107600.0,19.3353,19.3426,19.2988,19.3134,107600.0
2007-11-01 12:50:00,26.47,26.49,26.42,26.42,115000.0,19.3134,19.328,19.2769,19.2769,115000.0
2007-11-01 12:55:00,26.43,26.44,26.38,26.41,157000.0,19.2842,19.2915,19.2477,19.2696,157000.0
2007-11-01 13:00:00,26.41,26.42,26.38,26.39,101900.0,19.2696,19.2769,19.2477,19.255,101900.0
2007-11-01 13:05:00,26.39,26.43,26.39,26.42,64800.0,19.255,19.2842,19.255,19.2769,64800.0
2007-11-01 13:10:00,26.42,26.45,26.39,26.39,40000.0,19.2769,19.2988,19.255,19.255,40000.0
2007-11-01 13:15:00,26.4,26.42,26.39,26.39,37200.0,19.2623,19.2769,19.255,19.255,37200.0
2007-11-01 13:20:00,26.39,26.42,26.38,26.39,63400.0,19.255,19.2769,19.2477,19.255,63400.0
2007-11-01 13:25:00,26.38,26.39,26.35,26.35,114800.0,19.2477,19.255,19.2258,19.2258,114800.0
2007-11-01 13:30:00,26.35,26.41,26.32,26.32,111800.0,19.2258,19.2696,19.2039,19.2039,111800.0
2007-11-01 13:35:00,26.33,26.37,26.32,26.35,51300.0,19.2112,19.2404,19.2039,19.2258,51300.0
2007-11-01 13:40:00,26.36,26.39,26.3,26.31,63400.0,19.2331,19.255,19.1894,19.1966,63400.0
2007-11-01 13:45:00,26.3,26.37,26.3,26.37,73800.0,19.1894,19.2404,19.1894,19.2404,73800.0
2007-11-01 13:50:00,26.36,26.39,26.28,26.32,79200.0,19.2331,19.255,19.1748,19.2039,79200.0
2007-11-01 13:55:00,26.32,26.35,26.25,26.29,84000.0,19.2039,19.2258,19.1529,19.1821,84000.0
2007-11-01 14:00:00,26.29,26.37,26.27,26.32,66600.0,19.1821,19.2404,19.1675,19.2039,66600.0
2007-11-01 14:05:00,26.31,26.38,26.28,26.31,97400.0,19.1966,19.2477,19.1748,19.1966,97400.0
2007-11-01 14:10:00,26.32,26.36,26.3,26.32,61900.0,19.2039,19.2331,19.1894,19.2039,61900.0
2007-11-01 14:15:00,26.32,26.41,26.27,26.35,116600.0,19.2039,19.2696,19.1675,19.2258,116600.0
2007-11-01 14:20:00,26.35,26.38,26.3,26.33,101000.0,19.2258,19.2477,19.1894,19.2112,101000.0
2007-11-01 14:25:00,26.33,26.33,26.26,26.27,98300.0,19.2112,19.2112,19.1602,19.1675,98300.0
2007-11-01 14:30:00,26.28,26.35,26.28,26.32,78800.0,19.1748,19.2258,19.1748,19.2039,78800.0
2007-11-01 14:35:00,26.32,26.41,26.31,26.38,91200.0,19.2039,19.2696,19.1966,19.2477,91200.0
2007-11-01 14:40:00,26.39,26.42,26.36,26.4,78700.0,19.255,19.2769,19.2331,19.2623,78700.0
2007-11-01 14:45:00,26.4,26.44,26.39,26.42,52200.0,19.2623,19.2915,19.255,19.2769,52200.0
2007-11-01 14:50:00,26.43,26.45,26.39,26.42,65800.0,19.2842,19.2988,19.255,19.2769,65800.0
2007-11-01 14:55:00,26.43,26.45,26.38,26.4,73300.0,19.2842,19.2988,19.2477,19.2623,73300.0
2007-11-01 15:00:00,26.4,26.43,26.38,26.41,70400.0,19.2623,19.2842,19.2477,19.2696,70400.0
2007-11-01 15:05:00,26.41,26.45,26.4,26.42,69200.0,19.2696,19.2988,19.2623,19.2769,69200.0
2007-11-01 15:10:00,26.41,26.42,26.37,26.38,151600.0,19.2696,19.2769,19.2404,19.2477,151600.0
2007-11-01 15:15:00,26.37,26.41,26.32,26.35,111500.0,19.2404,19.2696,19.2039,19.2258,111500.0
2007-11-01 15:20:00,26.34,26.34,26.25,26.27,161000.0,19.2185,19.2185,19.1529,19.1675,161000.0
2007-11-01 15:25:00,26.28,26.3,26.16,26.18,164200.0,19.1748,19.1894,19.0872,19.1018,164200.0
2007-11-01 15:30:00,26.18,26.21,26.13,26.2,228100.0,19.1018,19.1237,19.0653,19.1164,228100.0
2007-11-01 15:35:00,26.2,26.26,26.15,26.15,160300.0,19.1164,19.1602,19.0799,19.0799,160300.0
2007-11-01 15:40:00,26.15,26.19,26.14,26.17,204800.0,19.0799,19.1091,19.0726,19.0945,204800.0
2007-11-01 15:45:00,26.17,26.2,26.15,26.19,222800.0,19.0945,19.1164,19.0799,19.1091,222800.0
2007-11-01 15:50:00,26.19,26.19,26.13,26.15,327300.0,19.1091,19.1091,19.0653,19.0799,327300.0
2007-11-01 15:55:00,26.15,26.17,26.11,26.14,307000.0,19.0799,19.0945,19.0507,19.0726,307000.0
2007-11-02 09:30:00,26.3,26.46,26.3,26.43,206900.0,19.1894,19.3061,19.1894,19.2842,206900.0
2007-11-02 09:35:00,26.43,26.44,26.29,26.31,204500.0,19.2842,19.2915,19.1821,19.1966,204500.0
2007-11-02 09:40:00,26.31,26.39,26.21,26.24,248100.0,19.1966,19.255,19.1237,19.1456,248100.0
2007-11-02 09:45:00,26.24,26.25,26.09,26.09,180800.0,19.1456,19.1529,19.0361,19.0361,180800.0
2007-11-02 09:50:00,26.09,26.11,25.98,26.0,307300.0,19.0361,19.0507,18.9559,18.9705,307300.0
2007-11-02 09:55:00,25.96,26.03,25.9,26.0,328700.0,18.9413,18.9924,18.8975,18.9705,328700.0
2007-11-02 10:00:00,26.0,26.06,25.88,25.9,228800.0,18.9705,19.0142,18.8829,18.8975,228800.0
2007-11-02 10:05:00,25.9,26.02,25.85,26.0,218900.0,18.8975,18.9851,18.861,18.9705,218900.0
2007-11-02 10:10:00,26.0,26.04,25.88,25.95,230200.0,18.9705,18.9996,18.8829,18.934,230200.0
2007-11-02 10:15:00,25.96,26.05,25.91,25.91,192600.0,18.9413,19.0069,18.9048,18.9048,192600.0
2007-11-02 10:20:00,25.91,26.11,25.9,26.06,377100.0,18.9048,19.0507,18.8975,19.0142,377100.0
2007-11-02 10:25:00,26.06,26.12,26.01,26.07,100400.0,19.0142,19.058,18.9778,19.0215,100400.0
2007-11-02 10:30:00,26.07,26.18,26.0,26.16,131300.0,19.0215,19.1018,18.9705,19.0872,131300.0
2007-11-02 10:35:00,26.15,26.15,26.05,26.07,144600.0,19.0799,19.0799,19.0069,19.0215,144600.0
2007-11-02 10:40:00,26.06,26.06,25.98,26.03,143900.0,19.0142,19.0142,18.9559,18.9924,143900.0
2007-11-02 10:45:00,26.04,26.11,26.0,26.0,91100.0,18.9996,19.0507,18.9705,18.9705,91100.0
2007-11-02 10:50:00,26.0,26.05,26.0,26.02,74800.0,18.9705,19.0069,18.9705,18.9851,74800.0
2007-11-02 10:55:00,26.02,26.13,26.02,26.1,86000.0,18.9851,19.0653,18.9851,19.0434,86000.0
2007-11-02 11:00:00,26.11,26.22,26.09,26.22,105700.0,19.0507,19.131,19.0361,19.131,105700.0
2007-11-02 11:05:00,26.22,26.22,26.05,26.05,133500.0,19.131,19.131,19.0069,19.0069,133500.0
2007-11-02 11:10:00,26.04,26.08,26.01,26.07,61100.0,18.9996,19.0288,18.9778,19.0215,61100.0
2007-11-02 11:15:00,26.07,26.11,26.04,26.1,69200.0,19.0215,19.0507,18.9996,19.0434,69200.0
2007-11-02 11:20:00,26.11,26.11,25.95,26.03,138100.0,19.0507,19.0507,18.934,18.9924,138100.0
2007-11-02 11:25:00,26.02,26.02,25.9,25.93,108500.0,18.9851,18.9851,18.8975,18.9194,108500.0
2007-11-02 11:30:00,25.92,25.98,25.92,25.97,78500.0,18.9121,18.9559,18.9121,18.9486,78500.0
2007-11-02 11:35:00,25.97,26.01,25.9,26.01,89900.0,18.9486,18.9778,18.8975,18.9778,89900.0
2007-11-02 11:40:00,26.0,26.08,25.91,26.08,103100.0,18.9705,19.0288,18.9048,19.0288,103100.0
2007-11-02 11:45:00,26.08,26.13,26.03,26.04,111700.0,19.0288,19.0653,18.9924,18.9996,111700.0
2007-11-02 11:50:00,26.04,26.17,26.0,26.08,149600.0,18.9996,19.0945,18.9705,19.0288,149600.0
2007-11-02 11:55:00,26.08,26.09,25.92,26.0,131600.0,19.0288,19.0361,18.9121,18.9705,131600.0
2007-11-02 12:00:00,26.0,26.04,25.92,26.0,94200.0,18.9705,18.9996,18.9121,18.9705,94200.0
2007-11-02 12:05:00,26.0,26.07,25.96,25.98,86200.0,18.9705,19.0215,18.9413,18.9559,86200.0
2007-11-02 12:10:00,25.98,26.14,25.98,26.1,146900.0,18.9559,19.0726,18.9559,19.0434,146900.0
2007-11-02 12:15:00,26.1,26.15,26.08,26.14,85900.0,19.0434,19.0799,19.0288,19.0726,85900.0
2007-11-02 12:20:00,26.13,26.17,26.1,26.17,73200.0,19.0653,19.0945,19.0434,19.0945,73200.0
2007-11-02 12:25:00,26.16,26.16,26.09,26.13,61400.0,19.0872,19.0872,19.0361,19.0653,61400.0
2007-11-02 12:30:00,26.13,26.19,26.09,26.1,115000.0,19.0653,19.1091,19.0361,19.0434,115000.0
2007-11-02 12:35:00,26.09,26.19,26.08,26.14,87000.0,19.0361,19.1091,19.0288,19.0726,87000.0
2007-11-02 12:40:00,26.14,26.26,26.1,26.25,91900.0,19.0726,19.1602,19.0434,19.1529,91900.0
2007-11-02 12:45:00,26.26,26.29,26.12,26.12,124000.0,19.1602,19.1821,19.058,19.058,124000.0
2007-11-02 12:50:00,26.12,26.14,26.08,26.09,78200.0,19.058,19.0726,19.0288,19.0361,78200.0
2007-11-02 12:55:00,26.1,26.23,26.1,26.22,80800.0,19.0434,19.1383,19.0434,19.131,80800.0
2007-11-02 13:00:00,26.22,26.32,26.21,26.26,94000.0,19.131,19.2039,19.1237,19.1602,94000.0
2007-11-02 13:05:00,26.25,26.28,26.15,26.16,64000.0,19.1529,19.1748,19.0799,19.0872,64000.0
2007-11-02 13:10:00,26.16,26.24,26.15,26.19,65800.0,19.0872,19.1456,19.0799,19.1091,65800.0
2007-11-02 13:15:00,26.19,26.21,26.17,26.2,34900.0,19.1091,19.1237,19.0945,19.1164,34900.0
2007-11-02 13:20:00,26.2,26.23,26.16,26.16,77800.0,19.1164,19.1383,19.0872,19.0872,77800.0
2007-11-02 13:25:00,26.16,26.21,26.13,26.21,66000.0,19.0872,19.1237,19.0653,19.1237,66000.0
2007-11-02 13:30:00,26.2,26.22,26.14,26.15,43300.0,19.1164,19.131,19.0726,19.0799,43300.0
2007-11-02 13:35:00,26.16,26.22,26.14,26.21,78000.0,19.0872,19.131,19.0726,19.1237,78000.0
2007-11-02 13:40:00,26.21,26.21,26.06,26.07,87000.0,19.1237,19.1237,19.0142,19.0215,87000.0
2007-11-02 13:45:00,26.07,26.13,26.03,26.1,85000.0,19.0215,19.0653,18.9924,19.0434,85000.0
2007-11-02 13:50:00,26.1,26.15,26.06,26.07,45900.0,19.0434,19.0799,19.0142,19.0215,45900.0
2007-11-02 13:55:00,26.08,26.08,26.02,26.08,68600.0,19.0288,19.0288,18.9851,19.0288,68600.0
2007-11-02 14:00:00,26.08,26.11,26.04,26.1,48500.0,19.0288,19.0507,18.9996,19.0434,48500.0
2007-11-02 14:05:00,26.1,26.1,26.02,26.03,95900.0,19.0434,19.0434,18.9851,18.9924,95900.0
2007-11-02 14:10:00,26.03,26.06,26.02,26.03,40100.0,18.9924,19.0142,18.9851,18.9924,40100.0
2007-11-02 14:15:00,26.03,26.04,25.95,25.97,76100.0,18.9924,18.9996,18.934,18.9486,76100.0
2007-11-02 14:20:00,25.97,26.02,25.93,25.95,218200.0,18.9486,18.9851,18.9194,18.934,218200.0
2007-11-02 14:25:00,25.95,26.02,25.94,25.97,82100.0,18.934,18.9851,18.9267,18.9486,82100.0
2007-11-02 14:30:00,25.97,25.98,25.93,25.94,61000.0,18.9486,18.9559,18.9194,18.9267,61000.0
2007-11-02 14:35:00,25.95,25.95,25.85,25.85,82400.0,18.934,18.934,18.861,18.861,82400.0
2007-11-02 14:40:00,25.85,25.89,25.82,25.84,140000.0,18.861,18.8902,18.8391,18.8537,140000.0
2007-11-02 14:45:00,25.84,25.85,25.78,25.79,124000.0,18.8537,18.861,18.8099,18.8172,124000.0
2007-11-02 14:50:00,25.79,25.82,25.72,25.76,213500.0,18.8172,18.8391,18.7662,18.7954,213500.0
2007-11-02 14:55:00,25.75,25.77,25.72,25.72,188300.0,18.7881,18.8026,18.7662,18.7662,188300.0
2007-11-02 15:00:00,25.72,25.81,25.71,25.73,189000.0,18.7662,18.8318,18.7589,18.7735,189000.0
2007-11-02 15:05:00,25.73,25.76,25.72,25.74,142600.0,18.7735,18.7954,18.7662,18.7808,142600.0
2007-11-02 15:10:00,25.75,25.79,25.74,25.77,207000.0,18.7881,18.8172,18.7808,18.8026,207000.0
2007-11-02 15:15:00,25.77,25.85,25.75,25.84,159400.0,18.8026,18.861,18.7881,18.8537,159400.0
2007-11-02 15:20:00,25.83,25.85,25.77,25.79,135800.0,18.8464,18.861,18.8026,18.8172,135800.0
2007-11-02 15:25:00,25.79,25.83,25.75,25.76,188600.0,18.8172,18.8464,18.7881,18.7954,188600.0
2007-11-02 15:30:00,25.77,25.89,25.75,25.84,317400.0,18.8026,18.8902,18.7881,18.8537,317400.0
2007-11-02 15:35:00,25.84,25.88,25.81,25.83,285400.0,18.8537,18.8829,18.8318,18.8464,285400.0
2007-11-02 15:40:00,25.83,25.98,25.81,25.97,198700.0,18.8464,18.9559,18.8318,18.9486,198700.0
2007-11-02 15:45:00,25.97,25.97,25.9,25.9,232800.0,18.9486,18.9486,18.8975,18.8975,232800.0
2007-11-02 15:50:00,25.9,25.98,25.89,25.96,368600.0,18.8975,18.9559,18.8902,18.9413,368600.0
2007-11-02 15:55:00,25.97,26.0,25.94,25.99,403600.0,18.9486,18.9705,18.9267,18.9632,403600.0
2007-11-05 09:30:00,25.55,25.65,25.46,25.55,481900.0,18.6421,18.7151,18.5765,18.6421,481900.0
2007-11-05 09:35:00,25.55,25.6,25.52,25.56,377500.0,18.6421,18.6786,18.6202,18.6494,377500.0
2007-11-05 09:40:00,25.56,25.59,25.47,25.49,400700.0,18.6494,18.6713,18.5838,18.5984,400700.0
2007-11-05 09:45:00,25.5,25.52,25.48,25.51,187100.0,18.6056,18.6202,18.5911,18.6129,187100.0
2007-11-05 09:50:00,25.52,25.52,25.46,25.5,180300.0,18.6202,18.6202,18.5765,18.6056,180300.0
2007-11-05 09:55:00,25.5,25.62,25.49,25.59,236300.0,18.6056,18.6932,18.5984,18.6713,236300.0
2007-11-05 10:00:00,25.59,25.63,25.5,25.53,201300.0,18.6713,18.7005,18.6056,18.6275,201300.0
2007-11-05 10:05:00,25.53,25.53,25.47,25.48,170000.0,18.6275,18.6275,18.5838,18.5911,170000.0
2007-11-05 10:10:00,25.48,25.49,25.45,25.47,302000.0,18.5911,18.5984,18.5692,18.5838,302000.0
2007-11-05 10:15:00,25.47,25.48,25.45,25.45,170900.0,18.5838,18.5911,18.5692,18.5692,170900.0
2007-11-05 10:20:00,25.46,25.5,25.45,25.5,234200.0,18.5765,18.6056,18.5692,18.6056,234200.0
2007-11-05 10:25:00,25.49,25.49,25.45,25.46,147800.0,18.5984,18.5984,18.5692,18.5765,147800.0
2007-11-05 10:30:00,25.45,25.48,25.45,25.48,274400.0,18.5692,18.5911,18.5692,18.5911,274400.0
2007-11-05 10:35:00,25.48,25.49,25.46,25.47,175500.0,18.5911,18.5984,18.5765,18.5838,175500.0
2007-11-05 10:40:00,25.47,25.56,25.46,25.56,218700.0,18.5838,18.6494,18.5765,18.6494,218700.0
2007-11-05 10:45:00,25.56,25.56,25.49,25.51,167500.0,18.6494,18.6494,18.5984,18.6129,167500.0
2007-11-05 10:50:00,25.51,25.51,25.46,25.49,181200.0,18.6129,18.6129,18.5765,18.5984,181200.0
2007-11-05 10:55:00,25.49,25.51,25.49,25.5,325000.0,18.5984,18.6129,18.5984,18.6056,325000.0
2007-11-05 11:00:00,25.51,25.51,25.49,25.5,210700.0,18.6129,18.6129,18.5984,18.6056,210700.0
2007-11-05 11:05:00,25.5,25.51,25.49,25.49,180200.0,18.6056,18.6129,18.5984,18.5984,180200.0
2007-11-05 11:10:00,25.5,25.5,25.46,25.49,175400.0,18.6056,18.6056,18.5765,18.5984,175400.0
2007-11-05 11:15:00,25.49,25.5,25.47,25.49,93800.0,18.5984,18.6056,18.5838,18.5984,93800.0
2007-11-05 11:20:00,25.49,25.52,25.47,25.49,177500.0,18.5984,18.6202,18.5838,18.5984,177500.0
2007-11-05 11:25:00,25.5,25.5,25.48,25.48,86500.0,18.6056,18.6056,18.5911,18.5911,86500.0
2007-11-05 11:30:00,25.48,25.49,25.47,25.48,49400.0,18.5911,18.5984,18.5838,18.5911,49400.0
2007-11-05 11:35:00,25.48,25.49,25.47,25.47,47000.0,18.5911,18.5984,18.5838,18.5838,47000.0
2007-11-05 11:40:00,25.48,25.5,25.48,25.49,74500.0,18.5911,18.6056,18.5911,18.5984,74500.0
2007-11-05 11:45:00,25.5,25.51,25.49,25.5,73900.0,18.6056,18.6129,18.5984,18.6056,73900.0
2007-11-05 11:50:00,25.49,25.5,25.47,25.48,65300.0,18.5984,18.6056,18.5838,18.5911,65300.0
2007-11-05 11:55:00,25.47,25.48,25.47,25.47,34500.0,18.5838,18.5911,18.5838,18.5838,34500.0
2007-11-05 12:00:00,25.48,25.48,25.46,25.46,183900.0,18.5911,18.5911,18.5765,18.5765,183900.0
2007-11-05 12:05:00,25.46,25.47,25.45,25.46,270300.0,18.5765,18.5838,18.5692,18.5765,270300.0
2007-11-05 12:10:00,25.46,25.47,25.34,25.34,724700.0,18.5765,18.5838,18.4889,18.4889,724700.0
2007-11-05 12:15:00,25.33,25.42,25.33,25.37,150100.0,18.4816,18.5473,18.4816,18.5108,150100.0
2007-11-05 12:20:00,25.38,25.38,25.29,25.3,122400.0,18.5181,18.5181,18.4524,18.4597,122400.0
2007-11-05 12:25:00,25.31,25.34,25.26,25.34,127300.0,18.467,18.4889,18.4305,18.4889,127300.0
2007-11-05 12:30:00,25.33,25.38,25.29,25.38,99800.0,18.4816,18.5181,18.4524,18.5181,99800.0
2007-11-05 12:35:00,25.38,25.43,25.36,25.41,91500.0,18.5181,18.5546,18.5035,18.54,91500.0
2007-11-05 12:40:00,25.41,25.41,25.36,25.36,57500.0,18.54,18.54,18.5035,18.5035,57500.0
2007-11-05 12:45:00,25.37,25.41,25.37,25.39,71000.0,18.5108,18.54,18.5108,18.5254,71000.0
2007-11-05 12:50:00,25.38,25.4,25.35,25.37,132200.0,18.5181,18.5327,18.4962,18.5108,132200.0
2007-11-05 12:55:00,25.37,25.39,25.35,25.36,58700.0,18.5108,18.5254,18.4962,18.5035,58700.0
2007-11-05 13:00:00,25.36,25.39,25.35,25.36,56500.0,18.5035,18.5254,18.4962,18.5035,56500.0
2007-11-05 13:05:00,25.36,25.36,25.25,25.28,103900.0,18.5035,18.5035,18.4232,18.4451,103900.0
2007-11-05 13:10:00,25.28,25.29,25.25,25.26,83800.0,18.4451,18.4524,18.4232,18.4305,83800.0
2007-11-05 13:15:00,25.26,25.32,25.24,25.24,142100.0,18.4305,18.4743,18.4159,18.4159,142100.0
2007-11-05 13:20:00,25.24,25.31,25.24,25.3,113400.0,18.4159,18.467,18.4159,18.4597,113400.0
2007-11-05 13:25:00,25.3,25.31,25.25,25.25,86000.0,18.4597,18.467,18.4232,18.4232,86000.0
2007-11-05 13:30:00,25.25,25.27,25.24,25.24,72500.0,18.4232,18.4378,18.4159,18.4159,72500.0
2007-11-05 13:35:00,25.24,25.27,25.21,25.25,150300.0,18.4159,18.4378,18.3941,18.4232,150300.0
2007-11-05 13:40:00,25.25,25.26,25.21,25.22,71600.0,18.4232,18.4305,18.3941,18.4013,71600.0
2007-11-05 13:45:00,25.22,25.23,25.12,25.13,178900.0,18.4013,18.4086,18.3284,18.3357,178900.0
2007-11-05 13:50:00,25.13,25.22,25.11,25.17,136100.0,18.3357,18.4013,18.3211,18.3649,136100.0
2007-11-05 13:55:00,25.18,25.21,25.14,25.19,90400.0,18.3722,18.3941,18.343,18.3795,90400.0
2007-11-05 14:00:00,25.18,25.21,25.11,25.17,123100.0,18.3722,18.3941,18.3211,18.3649,123100.0
2007-11-05 14:05:00,25.19,25.19,25.13,25.15,78300.0,18.3795,18.3795,18.3357,18.3503,78300.0
2007-11-05 14:10:00,25.15,25.19,25.1,25.12,137800.0,18.3503,18.3795,18.3138,18.3284,137800.0
2007-11-05 14:15:00,25.11,25.13,25.05,25.06,463800.0,18.3211,18.3357,18.2773,18.2846,463800.0
2007-11-05 14:20:00,25.06,25.08,24.99,25.01,572400.0,18.2846,18.2992,18.2335,18.2481,572400.0
2007-11-05 14:25:00,25.0,25.01,24.95,24.98,422000.0,18.2408,18.2481,18.2043,18.2262,422000.0
2007-11-05 14:30:00,24.98,25.0,24.95,24.95,180600.0,18.2262,18.2408,18.2043,18.2043,180600.0
2007-11-05 14:35:00,24.95,24.98,24.94,24.98,222600.0,18.2043,18.2262,18.1971,18.2262,222600.0
2007-11-05 14:40:00,24.98,24.99,24.96,24.99,132800.0,18.2262,18.2335,18.2116,18.2335,132800.0
2007-11-05 14:45:00,25.0,25.1,24.99,25.07,180800.0,18.2408,18.3138,18.2335,18.2919,180800.0
2007-11-05 14:50:00,25.08,25.14,25.06,25.11,138100.0,18.2992,18.343,18.2846,18.3211,138100.0
2007-11-05 14:55:00,25.11,25.12,24.98,25.01,159600.0,18.3211,18.3284,18.2262,18.2481,159600.0
2007-11-05 15:00:00,25.0,25.09,24.98,25.07,231100.0,18.2408,18.3065,18.2262,18.2919,231100.0
2007-11-05 15:05:00,25.07,25.23,25.07,25.14,382000.0,18.2919,18.4086,18.2919,18.343,382000.0
2007-11-05 15:10:00,25.13,25.18,25.06,25.16,250700.0,18.3357,18.3722,18.2846,18.3576,250700.0
2007-11-05 15:15:00,25.16,25.17,25.1,25.13,128000.0,18.3576,18.3649,18.3138,18.3357,128000.0
2007-11-05 15:20:00,25.14,25.36,25.13,25.32,226600.0,18.343,18.5035,18.3357,18.4743,226600.0
2007-11-05 15:25:00,25.32,25.33,25.2,25.21,234000.0,18.4743,18.4816,18.3868,18.3941,234000.0
2007-11-05 15:30:00,25.21,25.28,25.19,25.25,201500.0,18.3941,18.4451,18.3795,18.4232,201500.0
2007-11-05 15:35:00,25.25,25.3,25.22,25.29,212100.0,18.4232,18.4597,18.4013,18.4524,212100.0
2007-11-05 15:40:00,25.29,25.29,25.11,25.12,288800.0,18.4524,18.4524,18.3211,18.3284,288800.0
2007-11-05 15:45:00,25.12,25.16,25.1,25.11,190100.0,18.3284,18.3576,18.3138,18.3211,190100.0
2007-11-05 15:50:00,25.12,25.19,25.1,25.18,166300.0,18.3284,18.3795,18.3138,18.3722,166300.0
2007-11-05 15:55:00,25.17,25.19,25.14,25.14,320400.0,18.3649,18.3795,18.343,18.343,320400.0
2007-11-06 09:30:00,25.37,25.39,25.14,25.18,156700.0,18.5108,18.5254,18.343,18.3722,156700.0
2007-11-06 09:35:00,25.18,25.25,25.15,25.15,146400.0,18.3722,18.4232,18.3503,18.3503,146400.0
2007-11-06 09:40:00,25.15,25.21,25.05,25.06,179000.0,18.3503,18.3941,18.2773,18.2846,179000.0
2007-11-06 09:45:00,25.06,25.06,24.98,25.0,207200.0,18.2846,18.2846,18.2262,18.2408,207200.0
2007-11-06 09:50:00,25.0,25.0,24.95,24.96,110700.0,18.2408,18.2408,18.2043,18.2116,110700.0
2007-11-06 09:55:00,24.96,25.03,24.94,25.03,115400.0,18.2116,18.2627,18.1971,18.2627,115400.0
2007-11-06 10:00:00,25.03,25.05,24.88,24.9,263700.0,18.2627,18.2773,18.1533,18.1679,263700.0
2007-11-06 10:05:00,24.89,25.01,24.77,24.95,270800.0,18.1606,18.2481,18.073,18.2043,270800.0
2007-11-06 10:10:00,24.94,25.0,24.87,24.94,187900.0,18.1971,18.2408,18.146,18.1971,187900.0
2007-11-06 10:15:00,24.95,25.01,24.95,25.0,90700.0,18.2043,18.2481,18.2043,18.2408,90700.0
2007-11-06 10:20:00,25.0,25.01,24.84,24.88,174100.0,18.2408,18.2481,18.1241,18.1533,174100.0
2007-11-06 10:25:00,24.88,24.9,24.83,24.88,172800.0,18.1533,18.1679,18.1168,18.1533,172800.0
2007-11-06 10:30:00,24.88,24.88,24.83,24.85,384100.0,18.1533,18.1533,18.1168,18.1314,384100.0
2007-11-06 10:35:00,24.86,24.88,24.81,24.87,89100.0,18.1387,18.1533,18.1022,18.146,89100.0
2007-11-06 10:40:00,24.88,24.9,24.85,24.89,92100.0,18.1533,18.1679,18.1314,18.1606,92100.0
2007-11-06 10:45:00,24.88,24.9,24.81,24.81,93000.0,18.1533,18.1679,18.1022,18.1022,93000.0
2007-11-06 10:50:00,24.82,24.82,24.75,24.77,338800.0,18.1095,18.1095,18.0584,18.073,338800.0
2007-11-06 10:55:00,24.77,24.78,24.73,24.75,291000.0,18.073,18.0803,18.0438,18.0584,291000.0
2007-11-06 11:00:00,24.75,24.76,24.67,24.7,193600.0,18.0584,18.0657,18.0001,18.0219,193600.0
2007-11-06 11:05:00,24.7,24.75,24.67,24.73,204600.0,18.0219,18.0584,18.0001,18.0438,204600.0
2007-11-06 11:10:00,24.73,24.76,24.72,24.75,86900.0,18.0438,18.0657,18.0365,18.0584,86900.0
2007-11-06 11:15:00,24.75,24.82,24.74,24.81,95100.0,18.0584,18.1095,18.0511,18.1022,95100.0
2007-11-06 11:20:00,24.8,24.81,24.75,24.8,592700.0,18.0949,18.1022,18.0584,18.0949,592700.0
2007-11-06 11:25:00,24.8,24.8,24.67,24.68,191200.0,18.0949,18.0949,18.0001,18.0073,191200.0
2007-11-06 11:30:00,24.69,24.71,24.66,24.68,182400.0,18.0146,18.0292,17.9928,18.0073,182400.0
2007-11-06 11:35:00,24.68,24.7,24.66,24.67,276500.0,18.0073,18.0219,17.9928,18.0001,276500.0
2007-11-06 11:40:00,24.67,24.69,24.66,24.67,178600.0,18.0001,18.0146,17.9928,18.0001,178600.0
2007-11-06 11:45:00,24.67,24.67,24.61,24.62,117600.0,18.0001,18.0001,17.9563,17.9636,117600.0
2007-11-06 11:50:00,24.61,24.64,24.57,24.59,277500.0,17.9563,17.9782,17.9271,17.9417,277500.0
2007-11-06 11:55:00,24.6,24.62,24.55,24.57,215200.0,17.949,17.9636,17.9125,17.9271,215200.0
2007-11-06 12:00:00,24.57,24.57,24.49,24.52,221200.0,17.9271,17.9271,17.8687,17.8906,221200.0
2007-11-06 12:05:00,24.53,24.55,24.49,24.53,273800.0,17.8979,17.9125,17.8687,17.8979,273800.0
2007-11-06 12:10:00,24.53,24.55,24.49,24.52,185100.0,17.8979,17.9125,17.8687,17.8906,185100.0
2007-11-06 12:15:00,24.52,24.59,24.52,24.57,152000.0,17.8906,17.9417,17.8906,17.9271,152000.0
2007-11-06 12:20:00,24.58,24.63,24.56,24.58,254800.0,17.9344,17.9709,17.9198,17.9344,254800.0
2007-11-06 12:25:00,24.58,24.58,24.52,24.54,287100.0,17.9344,17.9344,17.8906,17.9052,287100.0
2007-11-06 12:30:00,24.54,24.56,24.52,24.53,194000.0,17.9052,17.9198,17.8906,17.8979,194000.0
2007-11-06 12:35:00,24.53,24.62,24.51,24.53,400400.0,17.8979,17.9636,17.8833,17.8979,400400.0
2007-11-06 12:40:00,24.53,24.54,24.47,24.51,198600.0,17.8979,17.9052,17.8541,17.8833,198600.0
2007-11-06 12:45:00,24.51,24.56,24.5,24.55,209300.0,17.8833,17.9198,17.876,17.9125,209300.0
2007-11-06 12:50:00,24.55,24.58,24.54,24.57,190700.0,17.9125,17.9344,17.9052,17.9271,190700.0
2007-11-06 12:55:00,24.57,24.64,24.55,24.62,224300.0,17.9271,17.9782,17.9125,17.9636,224300.0
2007-11-06 13:00:00,24.61,24.68,24.61,24.67,172200.0,17.9563,18.0073,17.9563,18.0001,172200.0
2007-11-06 13:05:00,24.68,24.76,24.66,24.76,121200.0,18.0073,18.0657,17.9928,18.0657,121200.0
2007-11-06 13:10:00,24.76,24.78,24.55,24.72,183300.0,18.0657,18.0803,17.9125,18.0365,183300.0
2007-11-06 13:15:00,24.72,24.73,24.67,24.69,91600.0,18.0365,18.0438,18.0001,18.0146,91600.0
2007-11-06 13:20:00,24.69,24.72,24.68,24.7,79400.0,18.0146,18.0365,18.0073,18.0219,79400.0
2007-11-06 13:25:00,24.71,24.74,24.67,24.7,148700.0,18.0292,18.0511,18.0001,18.0219,148700.0
2007-11-06 13:30:00,24.69,24.7,24.63,24.65,205200.0,18.0146,18.0219,17.9709,17.9855,205200.0
2007-11-06 13:35:00,24.65,24.71,24.65,24.7,109900.0,17.9855,18.0292,17.9855,18.0219,109900.0
2007-11-06 13:40:00,24.69,24.73,24.55,24.71,204600.0,18.0146,18.0438,17.9125,18.0292,204600.0
2007-11-06 13:45:00,24.72,24.72,24.66,24.71,107100.0,18.0365,18.0365,17.9928,18.0292,107100.0
2007-11-06 13:50:00,24.71,24.83,24.7,24.81,499400.0,18.0292,18.1168,18.0219,18.1022,499400.0
2007-11-06 13:55:00,24.8,24.81,24.76,24.76,123500.0,18.0949,18.1022,18.0657,18.0657,123500.0
2007-11-06 14:00:00,24.76,24.79,24.75,24.77,63500.0,18.0657,18.0876,18.0584,18.073,63500.0
2007-11-06 14:05:00,24.78,24.78,24.65,24.65,203200.0,18.0803,18.0803,17.9855,17.9855,203200.0
2007-11-06 14:10:00,24.65,24.7,24.63,24.67,163800.0,17.9855,18.0219,17.9709,18.0001,163800.0
2007-11-06 14:15:00,24.67,24.67,24.63,24.65,117800.0,18.0001,18.0001,17.9709,17.9855,117800.0
2007-11-06 14:20:00,24.65,24.66,24.59,24.6,148700.0,17.9855,17.9928,17.9417,17.949,148700.0
2007-11-06 14:25:00,24.6,24.62,24.55,24.57,120400.0,17.949,17.9636,17.9125,17.9271,120400.0
2007-11-06 14:30:00,24.57,24.64,24.55,24.63,82600.0,17.9271,17.9782,17.9125,17.9709,82600.0
2007-11-06 14:35:00,24.64,24.67,24.63,24.65,91700.0,17.9782,18.0001,17.9709,17.9855,91700.0
2007-11-06 14:40:00,24.65,24.69,24.63,24.69,99100.0,17.9855,18.0146,17.9709,18.0146,99100.0
2007-11-06 14:45:00,24.69,24.69,24.62,24.62,90200.0,18.0146,18.0146,17.9636,17.9636,90200.0
2007-11-06 14:50:00,24.63,24.64,24.59,24.62,123300.0,17.9709,17.9782,17.9417,17.9636,123300.0
2007-11-06 14:55:00,24.62,24.65,24.61,24.64,100100.0,17.9636,17.9855,17.9563,17.9782,100100.0
2007-11-06 15:00:00,24.64,24.68,24.62,24.66,118300.0,17.9782,18.0073,17.9636,17.9928,118300.0
2007-11-06 15:05:00,24.66,24.66,24.57,24.58,188800.0,17.9928,17.9928,17.9271,17.9344,188800.0
2007-11-06 15:10:00,24.58,24.66,24.57,24.65,108800.0,17.9344,17.9928,17.9271,17.9855,108800.0
2007-11-06 15:15:00,24.66,24.77,24.65,24.76,204800.0,17.9928,18.073,17.9855,18.0657,204800.0
2007-11-06 15:20:00,24.76,24.76,24.66,24.68,307300.0,18.0657,18.0657,17.9928,18.0073,307300.0
2007-11-06 15:25:00,24.68,24.73,24.67,24.68,216000.0,18.0073,18.0438,18.0001,18.0073,216000.0
2007-11-06 15:30:00,24.68,24.7,24.6,24.61,169700.0,18.0073,18.0219,17.949,17.9563,169700.0
2007-11-06 15:35:00,24.61,24.67,24.57,24.67,301100.0,17.9563,18.0001,17.9271,18.0001,301100.0
2007-11-06 15:40:00,24.67,24.78,24.65,24.75,286300.0,18.0001,18.0803,17.9855,18.0584,286300.0
2007-11-06 15:45:00,24.75,24.78,24.69,24.7,378900.0,18.0584,18.0803,18.0146,18.0219,378900.0
2007-11-06 15:50:00,24.7,24.78,24.68,24.7,896300.0,18.0219,18.0803,18.0073,18.0219,896300.0
2007-11-06 15:55:00,24.69,24.76,24.67,24.75,661300.0,18.0146,18.0657,18.0001,18.0584,661300.0
2007-11-07 09:30:00,24.3,24.36,24.27,24.32,260300.0,17.7301,17.7739,17.7082,17.7447,260300.0
2007-11-07 09:35:00,24.32,24.4,24.22,24.24,421600.0,17.7447,17.803,17.6717,17.6863,421600.0
2007-11-07 09:40:00,24.25,24.32,24.16,24.27,272000.0,17.6936,17.7447,17.6279,17.7082,272000.0
2007-11-07 09:45:00,24.27,24.37,24.2,24.35,191000.0,17.7082,17.7812,17.6571,17.7666,191000.0
2007-11-07 09:50:00,24.35,24.48,24.33,24.46,198300.0,17.7666,17.8614,17.752,17.8468,198300.0
2007-11-07 09:55:00,24.46,24.55,24.41,24.51,228600.0,17.8468,17.9125,17.8103,17.8833,228600.0
2007-11-07 10:00:00,24.51,24.51,24.38,24.4,219500.0,17.8833,17.8833,17.7885,17.803,219500.0
2007-11-07 10:05:00,24.4,24.49,24.4,24.46,187600.0,17.803,17.8687,17.803,17.8468,187600.0
2007-11-07 10:10:00,24.47,24.58,24.46,24.52,234300.0,17.8541,17.9344,17.8468,17.8906,234300.0
2007-11-07 10:15:00,24.53,24.59,24.48,24.49,163900.0,17.8979,17.9417,17.8614,17.8687,163900.0
2007-11-07 10:20:00,24.49,24.49,24.4,24.41,160200.0,17.8687,17.8687,17.803,17.8103,160200.0
2007-11-07 10:25:00,24.41,24.45,24.38,24.43,166100.0,17.8103,17.8395,17.7885,17.8249,166100.0
2007-11-07 10:30:00,24.43,24.44,24.35,24.36,615100.0,17.8249,17.8322,17.7666,17.7739,615100.0
2007-11-07 10:35:00,24.35,24.36,24.27,24.3,236000.0,17.7666,17.7739,17.7082,17.7301,236000.0
2007-11-07 10:40:00,24.3,24.3,24.21,24.23,183200.0,17.7301,17.7301,17.6644,17.679,183200.0
2007-11-07 10:45:00,24.23,24.29,24.19,24.22,245300.0,17.679,17.7228,17.6498,17.6717,245300.0
2007-11-07 10:50:00,24.22,24.28,24.22,24.27,469800.0,17.6717,17.7155,17.6717,17.7082,469800.0
2007-11-07 10:55:00,24.28,24.28,24.23,24.25,445900.0,17.7155,17.7155,17.679,17.6936,445900.0
2007-11-07 11:00:00,24.25,24.32,24.25,24.28,271700.0,17.6936,17.7447,17.6936,17.7155,271700.0
2007-11-07 11:05:00,24.27,24.35,24.27,24.34,101700.0,17.7082,17.7666,17.7082,17.7593,101700.0
2007-11-07 11:10:00,24.34,24.4,24.33,24.35,129000.0,17.7593,17.803,17.752,17.7666,129000.0
2007-11-07 11:15:00,24.36,24.42,24.35,24.41,115100.0,17.7739,17.8176,17.7666,17.8103,115100.0
2007-11-07 11:20:00,24.41,24.42,24.38,24.39,79700.0,17.8103,17.8176,17.7885,17.7958,79700.0
2007-11-07 11:25:00,24.39,24.44,24.25,24.42,151700.0,17.7958,17.8322,17.6936,17.8176,151700.0
2007-11-07 11:30:00,24.43,24.44,24.4,24.42,89100.0,17.8249,17.8322,17.803,17.8176,89100.0
2007-11-07 11:35:00,24.43,24.43,24.38,24.41,64400.0,17.8249,17.8249,17.7885,17.8103,64400.0
2007-11-07 11:40:00,24.42,24.45,24.41,24.43,66000.0,17.8176,17.8395,17.8103,17.8249,66000.0
2007-11-07 11:45:00,24.43,24.48,24.43,24.47,87600.0,17.8249,17.8614,17.8249,17.8541,87600.0
2007-11-07 11:50:00,24.47,24.51,24.46,24.5,126800.0,17.8541,17.8833,17.8468,17.876,126800.0
2007-11-07 11:55:00,24.49,24.54,24.49,24.52,99900.0,17.8687,17.9052,17.8687,17.8906,99900.0
2007-11-07 12:00:00,24.53,24.53,24.46,24.5,112700.0,17.8979,17.8979,17.8468,17.876,112700.0
2007-11-07 12:05:00,24.49,24.53,24.46,24.51,102200.0,17.8687,17.8979,17.8468,17.8833,102200.0
2007-11-07 12:10:00,24.5,24.51,24.41,24.41,180500.0,17.876,17.8833,17.8103,17.8103,180500.0
2007-11-07 12:15:00,24.42,24.43,24.32,24.32,150600.0,17.8176,17.8249,17.7447,17.7447,150600.0
2007-11-07 12:20:00,24.32,24.39,24.31,24.39,157800.0,17.7447,17.7958,17.7374,17.7958,157800.0
2007-11-07 12:25:00,24.39,24.43,24.38,24.43,137800.0,17.7958,17.8249,17.7885,17.8249,137800.0
2007-11-07 12:30:00,24.43,24.46,24.43,24.45,217300.0,17.8249,17.8468,17.8249,17.8395,217300.0
2007-11-07 12:35:00,24.45,24.46,24.42,24.45,162000.0,17.8395,17.8468,17.8176,17.8395,162000.0
2007-11-07 12:40:00,24.46,24.46,24.41,24.43,224400.0,17.8468,17.8468,17.8103,17.8249,224400.0
2007-11-07 12:45:00,24.43,24.45,24.38,24.4,184200.0,17.8249,17.8395,17.7885,17.803,184200.0
2007-11-07 12:50:00,24.4,24.43,24.39,24.43,239200.0,17.803,17.8249,17.7958,17.8249,239200.0
2007-11-07 12:55:00,24.42,24.45,24.4,24.41,128600.0,17.8176,17.8395,17.803,17.8103,128600.0
2007-11-07 13:00:00,24.41,24.45,24.38,24.45,151500.0,17.8103,17.8395,17.7885,17.8395,151500.0
2007-11-07 13:05:00,24.44,24.48,24.43,24.45,148400.0,17.8322,17.8614,17.8249,17.8395,148400.0
2007-11-07 13:10:00,24.45,24.46,24.37,24.37,186300.0,17.8395,17.8468,17.7812,17.7812,186300.0
2007-11-07 13:15:00,24.37,24.43,24.32,24.35,295200.0,17.7812,17.8249,17.7447,17.7666,295200.0
2007-11-07 13:20:00,24.37,24.43,24.34,24.35,133900.0,17.7812,17.8249,17.7593,17.7666,133900.0
2007-11-07 13:25:00,24.35,24.42,24.34,24.36,176400.0,17.7666,17.8176,17.7593,17.7739,176400.0
2007-11-07 13:30:00,24.36,24.45,24.36,24.43,106700.0,17.7739,17.8395,17.7739,17.8249,106700.0
2007-11-07 13:35:00,24.43,24.45,24.38,24.42,130000.0,17.8249,17.8395,17.7885,17.8176,130000.0
2007-11-07 13:40:00,24.42,24.47,24.4,24.44,111900.0,17.8176,17.8541,17.803,17.8322,111900.0
2007-11-07 13:45:00,24.44,24.49,24.42,24.48,151400.0,17.8322,17.8687,17.8176,17.8614,151400.0
2007-11-07 13:50:00,24.47,24.51,24.43,24.44,105400.0,17.8541,17.8833,17.8249,17.8322,105400.0
2007-11-07 13:55:00,24.44,24.5,24.42,24.45,84800.0,17.8322,17.876,17.8176,17.8395,84800.0
2007-11-07 14:00:00,24.44,24.48,24.42,24.45,84600.0,17.8322,17.8614,17.8176,17.8395,84600.0
2007-11-07 14:05:00,24.45,24.48,24.39,24.47,96300.0,17.8395,17.8614,17.7958,17.8541,96300.0
2007-11-07 14:10:00,24.47,24.53,24.42,24.52,86400.0,17.8541,17.8979,17.8176,17.8906,86400.0
2007-11-07 14:15:00,24.52,24.62,24.48,24.57,112500.0,17.8906,17.9636,17.8614,17.9271,112500.0
2007-11-07 14:20:00,24.57,24.65,24.53,24.63,164600.0,17.9271,17.9855,17.8979,17.9709,164600.0
2007-11-07 14:25:00,24.63,24.74,24.62,24.7,196100.0,17.9709,18.0511,17.9636,18.0219,196100.0
2007-11-07 14:30:00,24.69,24.74,24.65,24.7,149700.0,18.0146,18.0511,17.9855,18.0219,149700.0
2007-11-07 14:35:00,24.7,24.77,24.69,24.75,178800.0,18.0219,18.073,18.0146,18.0584,178800.0
2007-11-07 14:40:00,24.75,24.83,24.75,24.82,221200.0,18.0584,18.1168,18.0584,18.1095,221200.0
2007-11-07 14:45:00,24.81,24.89,24.78,24.79,267700.0,18.1022,18.1606,18.0803,18.0876,267700.0
2007-11-07 14:50:00,24.79,24.83,24.67,24.67,165100.0,18.0876,18.1168,18.0001,18.0001,165100.0
2007-11-07 14:55:00,24.67,24.72,24.6,24.72,148300.0,18.0001,18.0365,17.949,18.0365,148300.0
2007-11-07 15:00:00,24.72,24.73,24.56,24.57,123900.0,18.0365,18.0438,17.9198,17.9271,123900.0
2007-11-07 15:05:00,24.58,24.73,24.58,24.71,147800.0,17.9344,18.0438,17.9344,18.0292,147800.0
2007-11-07 15:10:00,24.71,24.73,24.62,24.67,148600.0,18.0292,18.0438,17.9636,18.0001,148600.0
2007-11-07 15:15:00,24.66,24.69,24.62,24.64,137300.0,17.9928,18.0146,17.9636,17.9782,137300.0
2007-11-07 15:20:00,24.64,24.7,24.61,24.63,119400.0,17.9782,18.0219,17.9563,17.9709,119400.0
2007-11-07 15:25:00,24.63,24.64,24.49,24.51,194900.0,17.9709,17.9782,17.8687,17.8833,194900.0
2007-11-07 15:30:00,24.52,24.6,24.52,24.55,128600.0,17.8906,17.949,17.8906,17.9125,128600.0
2007-11-07 15:35:00,24.54,24.58,24.44,24.44,952200.0,17.9052,17.9344,17.8322,17.8322,952200.0
2007-11-07 15:40:00,24.44,24.56,24.42,24.52,291100.0,17.8322,17.9198,17.8176,17.8906,291100.0
2007-11-07 15:45:00,24.52,24.55,24.47,24.47,250500.0,17.8906,17.9125,17.8541,17.8541,250500.0
2007-11-07 15:50:00,24.46,24.47,24.38,24.38,323100.0,17.8468,17.8541,17.7885,17.7885,323100.0
2007-11-07 15:55:00,24.39,24.41,24.34,24.35,459400.0,17.7958,17.8103,17.7593,17.7666,459400.0
2007-11-08 09:30:00,24.4,24.58,24.4,24.52,167000.0,17.803,17.9344,17.803,17.8906,167000.0
2007-11-08 09:35:00,24.51,24.56,24.48,24.51,143600.0,17.8833,17.9198,17.8614,17.8833,143600.0
2007-11-08 09:40:00,24.51,24.53,24.26,24.27,126200.0,17.8833,17.8979,17.7009,17.7082,126200.0
2007-11-08 09:45:00,24.28,24.45,24.22,24.37,220700.0,17.7155,17.8395,17.6717,17.7812,220700.0
2007-11-08 09:50:00,24.37,24.38,24.25,24.31,141600.0,17.7812,17.7885,17.6936,17.7374,141600.0
2007-11-08 09:55:00,24.31,24.38,24.22,24.38,122100.0,17.7374,17.7885,17.6717,17.7885,122100.0
2007-11-08 10:00:00,24.38,24.39,24.14,24.19,295000.0,17.7885,17.7958,17.6133,17.6498,295000.0
2007-11-08 10:05:00,24.19,24.35,24.1,24.33,164500.0,17.6498,17.7666,17.5842,17.752,164500.0
2007-11-08 10:10:00,24.33,24.34,24.2,24.23,171800.0,17.752,17.7593,17.6571,17.679,171800.0
2007-11-08 10:15:00,24.23,24.41,24.2,24.39,167300.0,17.679,17.8103,17.6571,17.7958,167300.0
2007-11-08 10:20:00,24.39,24.5,24.35,24.38,116900.0,17.7958,17.876,17.7666,17.7885,116900.0
2007-11-08 10:25:00,24.38,24.4,24.32,24.36,141600.0,17.7885,17.803,17.7447,17.7739,141600.0
2007-11-08 10:30:00,24.36,24.37,24.26,24.33,97100.0,17.7739,17.7812,17.7009,17.752,97100.0
2007-11-08 10:35:00,24.33,24.35,24.15,24.17,162100.0,17.752,17.7666,17.6206,17.6352,162100.0
2007-11-08 10:40:00,24.17,24.29,24.16,24.2,93300.0,17.6352,17.7228,17.6279,17.6571,93300.0
2007-11-08 10:45:00,24.2,24.21,24.12,24.16,146100.0,17.6571,17.6644,17.5988,17.6279,146100.0
2007-11-08 10:50:00,24.18,24.33,24.17,24.23,100500.0,17.6425,17.752,17.6352,17.679,100500.0
2007-11-08 10:55:00,24.22,24.35,24.22,24.31,114800.0,17.6717,17.7666,17.6717,17.7374,114800.0
2007-11-08 11:00:00,24.31,24.34,24.28,24.31,126600.0,17.7374,17.7593,17.7155,17.7374,126600.0
2007-11-08 11:05:00,24.29,24.29,24.2,24.25,142700.0,17.7228,17.7228,17.6571,17.6936,142700.0
2007-11-08 11:10:00,24.24,24.3,24.22,24.25,101400.0,17.6863,17.7301,17.6717,17.6936,101400.0
2007-11-08 11:15:00,24.25,24.31,24.17,24.17,104500.0,17.6936,17.7374,17.6352,17.6352,104500.0
2007-11-08 11:20:00,24.17,24.17,24.06,24.06,147300.0,17.6352,17.6352,17.555,17.555,147300.0
2007-11-08 11:25:00,24.06,24.08,24.04,24.06,106000.0,17.555,17.5696,17.5404,17.555,106000.0
2007-11-08 11:30:00,24.07,24.13,24.06,24.06,111000.0,17.5623,17.606,17.555,17.555,111000.0
2007-11-08 11:35:00,24.06,24.15,24.06,24.13,123900.0,17.555,17.6206,17.555,17.606,123900.0
2007-11-08 11:40:00,24.12,24.17,24.06,24.09,143100.0,17.5988,17.6352,17.555,17.5769,143100.0
2007-11-08 11:45:00,24.09,24.12,24.0,24.0,148900.0,17.5769,17.5988,17.5112,17.5112,148900.0
2007-11-08 11:50:00,24.0,24.08,24.0,24.03,112200.0,17.5112,17.5696,17.5112,17.5331,112200.0
2007-11-08 11:55:00,24.02,24.1,24.01,24.07,92300.0,17.5258,17.5842,17.5185,17.5623,92300.0
2007-11-08 12:00:00,24.06,24.11,24.02,24.03,121300.0,17.555,17.5915,17.5258,17.5331,121300.0
2007-11-08 12:05:00,24.03,24.06,24.0,24.01,109800.0,17.5331,17.555,17.5112,17.5185,109800.0
2007-11-08 12:10:00,24.01,24.04,24.0,24.02,110800.0,17.5185,17.5404,17.5112,17.5258,110800.0
2007-11-08 12:15:00,24.02,24.04,23.95,23.97,228100.0,17.5258,17.5404,17.4747,17.4893,228100.0
2007-11-08 12:20:00,23.96,24.05,23.95,23.98,149400.0,17.482,17.5477,17.4747,17.4966,149400.0
2007-11-08 12:25:00,23.99,24.12,23.98,24.07,166900.0,17.5039,17.5988,17.4966,17.5623,166900.0
2007-11-08 12:30:00,24.07,24.16,24.07,24.12,214100.0,17.5623,17.6279,17.5623,17.5988,214100.0
2007-11-08 12:35:00,24.12,24.14,23.97,24.04,153000.0,17.5988,17.6133,17.4893,17.5404,153000.0
2007-11-08 12:40:00,24.05,24.1,23.95,24.1,249800.0,17.5477,17.5842,17.4747,17.5842,249800.0
2007-11-08 12:45:00,24.1,24.11,23.93,23.93,253000.0,17.5842,17.5915,17.4601,17.4601,253000.0
2007-11-08 12:50:00,23.93,23.93,23.88,23.9,279600.0,17.4601,17.4601,17.4236,17.4382,279600.0
2007-11-08 12:55:00,23.9,24.02,23.87,23.97,188100.0,17.4382,17.5258,17.4163,17.4893,188100.0
2007-11-08 13:00:00,23.96,24.02,23.9,24.01,137000.0,17.482,17.5258,17.4382,17.5185,137000.0
2007-11-08 13:05:00,24.01,24.02,23.89,23.95,206700.0,17.5185,17.5258,17.4309,17.4747,206700.0
2007-11-08 13:10:00,23.96,24.06,23.95,24.03,170600.0,17.482,17.555,17.4747,17.5331,170600.0
2007-11-08 13:15:00,24.04,24.18,23.98,24.1,149600.0,17.5404,17.6425,17.4966,17.5842,149600.0
2007-11-08 13:20:00,24.09,24.14,24.04,24.06,122300.0,17.5769,17.6133,17.5404,17.555,122300.0
2007-11-08 13:25:00,24.06,24.18,24.0,24.09,155300.0,17.555,17.6425,17.5112,17.5769,155300.0
2007-11-08 13:30:00,24.08,24.19,24.07,24.07,171400.0,17.5696,17.6498,17.5623,17.5623,171400.0
2007-11-08 13:35:00,24.07,24.14,24.02,24.12,189300.0,17.5623,17.6133,17.5258,17.5988,189300.0
2007-11-08 13:40:00,24.13,24.15,24.0,24.06,137900.0,17.606,17.6206,17.5112,17.555,137900.0
2007-11-08 13:45:00,24.06,24.13,24.0,24.02,153200.0,17.555,17.606,17.5112,17.5258,153200.0
2007-11-08 13:50:00,24.01,24.06,23.98,24.01,141100.0,17.5185,17.555,17.4966,17.5185,141100.0
2007-11-08 13:55:00,24.01,24.12,23.98,24.11,180600.0,17.5185,17.5988,17.4966,17.5915,180600.0
2007-11-08 14:00:00,24.11,24.12,24.01,24.08,118000.0,17.5915,17.5988,17.5185,17.5696,118000.0
2007-11-08 14:05:00,24.08,24.09,23.96,23.96,161300.0,17.5696,17.5769,17.482,17.482,161300.0
2007-11-08 14:10:00,23.97,24.0,23.95,23.97,113100.0,17.4893,17.5112,17.4747,17.4893,113100.0
2007-11-08 14:15:00,23.97,24.0,23.94,23.97,121200.0,17.4893,17.5112,17.4674,17.4893,121200.0
2007-11-08 14:20:00,23.97,24.0,23.95,24.0,111100.0,17.4893,17.5112,17.4747,17.5112,111100.0
2007-11-08 14:25:00,24.01,24.04,23.97,24.02,195000.0,17.5185,17.5404,17.4893,17.5258,195000.0
2007-11-08 14:30:00,24.02,24.11,23.99,24.08,111800.0,17.5258,17.5915,17.5039,17.5696,111800.0
2007-11-08 14:35:00,24.06,24.07,23.99,24.01,120300.0,17.555,17.5623,17.5039,17.5185,120300.0
2007-11-08 14:40:00,24.0,24.03,23.99,24.01,126300.0,17.5112,17.5331,17.5039,17.5185,126300.0
2007-11-08 14:45:00,24.01,24.07,23.99,24.03,130800.0,17.5185,17.5623,17.5039,17.5331,130800.0
2007-11-08 14:50:00,24.03,24.03,23.96,23.99,126800.0,17.5331,17.5331,17.482,17.5039,126800.0
2007-11-08 14:55:00,23.99,24.14,23.98,24.13,147900.0,17.5039,17.6133,17.4966,17.606,147900.0
2007-11-08 15:00:00,24.14,24.21,24.09,24.19,211400.0,17.6133,17.6644,17.5769,17.6498,211400.0
2007-11-08 15:05:00,24.19,24.29,24.17,24.25,266900.0,17.6498,17.7228,17.6352,17.6936,266900.0
2007-11-08 15:10:00,24.25,24.25,24.11,24.18,176600.0,17.6936,17.6936,17.5915,17.6425,176600.0
2007-11-08 15:15:00,24.18,24.29,24.12,24.28,159500.0,17.6425,17.7228,17.5988,17.7155,159500.0
2007-11-08 15:20:00,24.27,24.39,24.27,24.38,166200.0,17.7082,17.7958,17.7082,17.7885,166200.0
2007-11-08 15:25:00,24.37,24.45,24.34,24.4,254500.0,17.7812,17.8395,17.7593,17.803,254500.0
2007-11-08 15:30:00,24.4,24.48,24.38,24.45,262800.0,17.803,17.8614,17.7885,17.8395,262800.0
2007-11-08 15:35:00,24.45,24.46,24.38,24.46,291200.0,17.8395,17.8468,17.7885,17.8468,291200.0
2007-11-08 15:40:00,24.46,24.68,24.46,24.61,275600.0,17.8468,18.0073,17.8468,17.9563,275600.0
2007-11-08 15:45:00,24.62,24.67,24.52,24.53,250500.0,17.9636,18.0001,17.8906,17.8979,250500.0
2007-11-08 15:50:00,24.54,24.6,24.5,24.56,326300.0,17.9052,17.949,17.876,17.9198,326300.0
2007-11-08 15:55:00,24.57,24.61,24.49,24.49,401400.0,17.9271,17.9563,17.8687,17.8687,401400.0
2007-11-09 09:30:00,24.25,24.27,24.15,24.19,156100.0,17.6936,17.7082,17.6206,17.6498,156100.0
2007-11-09 09:35:00,24.19,24.19,24.0,24.14,122100.0,17.6498,17.6498,17.5112,17.6133,122100.0
2007-11-09 09:40:00,24.14,24.2,24.1,24.13,115100.0,17.6133,17.6571,17.5842,17.606,115100.0
2007-11-09 09:45:00,24.13,24.21,24.05,24.21,141900.0,17.606,17.6644,17.5477,17.6644,141900.0
2007-11-09 09:50:00,24.21,24.21,24.02,24.02,136800.0,17.6644,17.6644,17.5258,17.5258,136800.0
2007-11-09 09:55:00,24.01,24.12,24.0,24.02,135600.0,17.5185,17.5988,17.5112,17.5258,135600.0
2007-11-09 10:00:00,24.02,24.1,23.97,24.09,227100.0,17.5258,17.5842,17.4893,17.5769,227100.0
2007-11-09 10:05:00,24.09,24.22,24.03,24.13,169000.0,17.5769,17.6717,17.5331,17.606,169000.0
2007-11-09 10:10:00,24.12,24.15,24.09,24.12,117300.0,17.5988,17.6206,17.5769,17.5988,117300.0
2007-11-09 10:15:00,24.13,24.26,24.05,24.26,99900.0,17.606,17.7009,17.5477,17.7009,99900.0
2007-11-09 10:20:00,24.25,24.25,24.08,24.13,146000.0,17.6936,17.6936,17.5696,17.606,146000.0
2007-11-09 10:25:00,24.14,24.21,24.05,24.14,207500.0,17.6133,17.6644,17.5477,17.6133,207500.0
2007-11-09 10:30:00,24.14,24.15,24.07,24.07,141300.0,17.6133,17.6206,17.5623,17.5623,141300.0
2007-11-09 10:35:00,24.07,24.19,24.07,24.18,137500.0,17.5623,17.6498,17.5623,17.6425,137500.0
2007-11-09 10:40:00,24.19,24.22,24.07,24.08,94300.0,17.6498,17.6717,17.5623,17.5696,94300.0
2007-11-09 10:45:00,24.09,24.13,24.03,24.12,122500.0,17.5769,17.606,17.5331,17.5988,122500.0
2007-11-09 10:50:00,24.13,24.14,24.01,24.04,152000.0,17.606,17.6133,17.5185,17.5404,152000.0
2007-11-09 10:55:00,24.04,24.17,24.04,24.17,120500.0,17.5404,17.6352,17.5404,17.6352,120500.0
2007-11-09 11:00:00,24.17,24.2,24.07,24.13,170400.0,17.6352,17.6571,17.5623,17.606,170400.0
2007-11-09 11:05:00,24.12,24.15,24.02,24.03,94700.0,17.5988,17.6206,17.5258,17.5331,94700.0
2007-11-09 11:10:00,24.03,24.04,23.93,23.99,189000.0,17.5331,17.5404,17.4601,17.5039,189000.0
2007-11-09 11:15:00,24.0,24.05,23.95,23.95,200500.0,17.5112,17.5477,17.4747,17.4747,200500.0
2007-11-09 11:20:00,23.96,24.06,23.95,23.99,115000.0,17.482,17.555,17.4747,17.5039,115000.0
2007-11-09 11:25:00,24.0,24.07,23.98,24.0,120000.0,17.5112,17.5623,17.4966,17.5112,120000.0
2007-11-09 11:30:00,24.0,24.1,24.0,24.0,148300.0,17.5112,17.5842,17.5112,17.5112,148300.0
2007-11-09 11:35:00,24.0,24.05,23.99,24.01,102700.0,17.5112,17.5477,17.5039,17.5185,102700.0
2007-11-09 11:40:00,24.02,24.07,24.0,24.06,94600.0,17.5258,17.5623,17.5112,17.555,94600.0
2007-11-09 11:45:00,24.06,24.17,24.05,24.13,154300.0,17.555,17.6352,17.5477,17.606,154300.0
2007-11-09 11:50:00,24.13,24.15,24.09,24.13,103300.0,17.606,17.6206,17.5769,17.606,103300.0
2007-11-09 11:55:00,24.13,24.23,24.11,24.23,110700.0,17.606,17.679,17.5915,17.679,110700.0
2007-11-09 12:00:00,24.22,24.22,24.11,24.17,94800.0,17.6717,17.6717,17.5915,17.6352,94800.0
2007-11-09 12:05:00,24.17,24.18,24.1,24.16,59700.0,17.6352,17.6425,17.5842,17.6279,59700.0
2007-11-09 12:10:00,24.15,24.19,24.13,24.14,46000.0,17.6206,17.6498,17.606,17.6133,46000.0
2007-11-09 12:15:00,24.14,24.15,24.1,24.14,67500.0,17.6133,17.6206,17.5842,17.6133,67500.0
2007-11-09 12:20:00,24.13,24.2,24.13,24.16,58700.0,17.606,17.6571,17.606,17.6279,58700.0
2007-11-09 12:25:00,24.15,24.21,24.15,24.2,64900.0,17.6206,17.6644,17.6206,17.6571,64900.0
2007-11-09 12:30:00,24.19,24.24,24.16,24.18,67800.0,17.6498,17.6863,17.6279,17.6425,67800.0
2007-11-09 12:35:00,24.18,24.28,24.18,24.26,108800.0,17.6425,17.7155,17.6425,17.7009,108800.0
2007-11-09 12:40:00,24.26,24.32,24.25,24.26,133300.0,17.7009,17.7447,17.6936,17.7009,133300.0
2007-11-09 12:45:00,24.26,24.38,24.26,24.3,87000.0,17.7009,17.7885,17.7009,17.7301,87000.0
2007-11-09 12:50:00,24.29,24.3,24.24,24.27,66000.0,17.7228,17.7301,17.6863,17.7082,66000.0
2007-11-09 12:55:00,24.28,24.33,24.26,24.3,74000.0,17.7155,17.752,17.7009,17.7301,74000.0
2007-11-09 13:00:00,24.29,24.31,24.25,24.31,62900.0,17.7228,17.7374,17.6936,17.7374,62900.0
2007-11-09 13:05:00,24.31,24.31,24.2,24.21,124800.0,17.7374,17.7374,17.6571,17.6644,124800.0
2007-11-09 13:10:00,24.21,24.28,24.19,24.2,120600.0,17.6644,17.7155,17.6498,17.6571,120600.0
2007-11-09 13:15:00,24.2,24.33,24.2,24.33,110100.0,17.6571,17.752,17.6571,17.752,110100.0
2007-11-09 13:20:00,24.33,24.4,24.33,24.39,142000.0,17.752,17.803,17.752,17.7958,142000.0
2007-11-09 13:25:00,24.4,24.4,24.3,24.31,122300.0,17.803,17.803,17.7301,17.7374,122300.0
2007-11-09 13:30:00,24.31,24.37,24.28,24.3,75600.0,17.7374,17.7812,17.7155,17.7301,75600.0
2007-11-09 13:35:00,24.29,24.3,24.23,24.27,75000.0,17.7228,17.7301,17.679,17.7082,75000.0
2007-11-09 13:40:00,24.27,24.3,24.24,24.24,71200.0,17.7082,17.7301,17.6863,17.6863,71200.0
2007-11-09 13:45:00,24.24,24.3,24.23,24.27,57000.0,17.6863,17.7301,17.679,17.7082,57000.0
2007-11-09 13:50:00,24.27,24.28,24.25,24.25,49100.0,17.7082,17.7155,17.6936,17.6936,49100.0
2007-11-09 13:55:00,24.25,24.26,24.14,24.14,172200.0,17.6936,17.7009,17.6133,17.6133,172200.0
2007-11-09 14:00:00,24.14,24.2,24.1,24.16,217300.0,17.6133,17.6571,17.5842,17.6279,217300.0
2007-11-09 14:05:00,24.16,24.19,24.12,24.15,180800.0,17.6279,17.6498,17.5988,17.6206,180800.0
2007-11-09 14:10:00,24.14,24.17,24.04,24.06,375500.0,17.6133,17.6352,17.5404,17.555,375500.0
2007-11-09 14:15:00,24.07,24.1,24.0,24.09,340700.0,17.5623,17.5842,17.5112,17.5769,340700.0
2007-11-09 14:20:00,24.09,24.09,23.99,24.01,335500.0,17.5769,17.5769,17.5039,17.5185,335500.0
2007-11-09 14:25:00,24.01,24.07,23.99,23.99,312000.0,17.5185,17.5623,17.5039,17.5039,312000.0
2007-11-09 14:30:00,23.99,24.0,23.92,23.93,280300.0,17.5039,17.5112,17.4528,17.4601,280300.0
2007-11-09 14:35:00,23.94,23.97,23.83,23.92,209100.0,17.4674,17.4893,17.3872,17.4528,209100.0
2007-11-09 14:40:00,23.91,24.01,23.88,23.98,207500.0,17.4455,17.5185,17.4236,17.4966,207500.0
2007-11-09 14:45:00,23.97,24.02,23.93,23.96,248600.0,17.4893,17.5258,17.4601,17.482,248600.0
2007-11-09 14:50:00,23.97,23.97,23.89,23.89,181200.0,17.4893,17.4893,17.4309,17.4309,181200.0
2007-11-09 14:55:00,23.89,23.95,23.84,23.86,182300.0,17.4309,17.4747,17.3945,17.409,182300.0
2007-11-09 15:00:00,23.86,23.97,23.85,23.9,261800.0,17.409,17.4893,17.4018,17.4382,261800.0
2007-11-09 15:05:00,23.9,23.95,23.85,23.92,182200.0,17.4382,17.4747,17.4018,17.4528,182200.0
2007-11-09 15:10:00,23.93,23.95,23.83,23.94,278900.0,17.4601,17.4747,17.3872,17.4674,278900.0
2007-11-09 15:15:00,23.95,24.0,23.91,23.96,113200.0,17.4747,17.5112,17.4455,17.482,113200.0
2007-11-09 15:20:00,23.97,24.14,23.95,24.12,291800.0,17.4893,17.6133,17.4747,17.5988,291800.0
2007-11-09 15:25:00,24.11,24.12,23.99,24.04,241700.0,17.5915,17.5988,17.5039,17.5404,241700.0
2007-11-09 15:30:00,24.04,24.08,24.0,24.0,219300.0,17.5404,17.5696,17.5112,17.5112,219300.0
2007-11-09 15:35:00,24.01,24.04,23.97,24.0,361700.0,17.5185,17.5404,17.4893,17.5112,361700.0
2007-11-09 15:40:00,24.0,24.06,23.89,23.97,423200.0,17.5112,17.555,17.4309,17.4893,423200.0
2007-11-09 15:45:00,23.97,24.03,23.95,23.98,409800.0,17.4893,17.5331,17.4747,17.4966,409800.0
2007-11-09 15:50:00,23.98,24.03,23.92,23.93,499700.0,17.4966,17.5331,17.4528,17.4601,499700.0
2007-11-09 15:55:00,23.93,24.01,23.89,23.9,696900.0,17.4601,17.5185,17.4309,17.4382,696900.0
2007-11-12 09:30:00,24.32,24.32,24.14,24.16,258100.0,17.7447,17.7447,17.6133,17.6279,258100.0
2007-11-12 09:35:00,24.17,24.49,24.16,24.49,158200.0,17.6352,17.8687,17.6279,17.8687,158200.0
2007-11-12 09:40:00,24.49,24.52,24.44,24.45,200600.0,17.8687,17.8906,17.8322,17.8395,200600.0
2007-11-12 09:45:00,24.44,24.52,24.42,24.44,159500.0,17.8322,17.8906,17.8176,17.8322,159500.0
2007-11-12 09:50:00,24.44,24.5,24.27,24.47,178300.0,17.8322,17.876,17.7082,17.8541,178300.0
2007-11-12 09:55:00,24.48,24.55,24.4,24.53,197100.0,17.8614,17.9125,17.803,17.8979,197100.0
2007-11-12 10:00:00,24.52,24.52,24.35,24.4,95900.0,17.8906,17.8906,17.7666,17.803,95900.0
2007-11-12 10:05:00,24.39,24.47,24.31,24.31,94300.0,17.7958,17.8541,17.7374,17.7374,94300.0
2007-11-12 10:10:00,24.31,24.43,24.29,24.31,167800.0,17.7374,17.8249,17.7228,17.7374,167800.0
2007-11-12 10:15:00,24.31,24.49,24.31,24.47,139100.0,17.7374,17.8687,17.7374,17.8541,139100.0
2007-11-12 10:20:00,24.47,24.5,24.4,24.47,142800.0,17.8541,17.876,17.803,17.8541,142800.0
2007-11-12 10:25:00,24.47,24.62,24.47,24.56,206100.0,17.8541,17.9636,17.8541,17.9198,206100.0
2007-11-12 10:30:00,24.57,24.64,24.54,24.57,111500.0,17.9271,17.9782,17.9052,17.9271,111500.0
2007-11-12 10:35:00,24.56,24.6,24.45,24.48,158300.0,17.9198,17.949,17.8395,17.8614,158300.0
2007-11-12 10:40:00,24.48,24.72,24.48,24.71,215000.0,17.8614,18.0365,17.8614,18.0292,215000.0
2007-11-12 10:45:00,24.71,24.72,24.58,24.61,165200.0,18.0292,18.0365,17.9344,17.9563,165200.0
2007-11-12 10:50:00,24.61,24.65,24.59,24.61,77400.0,17.9563,17.9855,17.9417,17.9563,77400.0
2007-11-12 10:55:00,24.61,24.7,24.6,24.7,91600.0,17.9563,18.0219,17.949,18.0219,91600.0
2007-11-12 11:00:00,24.69,24.71,24.59,24.69,125200.0,18.0146,18.0292,17.9417,18.0146,125200.0
2007-11-12 11:05:00,24.7,24.77,24.7,24.76,158800.0,18.0219,18.073,18.0219,18.0657,158800.0
2007-11-12 11:10:00,24.76,24.87,24.74,24.82,156500.0,18.0657,18.146,18.0511,18.1095,156500.0
2007-11-12 11:15:00,24.82,24.82,24.65,24.67,128400.0,18.1095,18.1095,17.9855,18.0001,128400.0
2007-11-12 11:20:00,24.67,24.71,24.63,24.7,56400.0,18.0001,18.0292,17.9709,18.0219,56400.0
2007-11-12 11:25:00,24.7,24.78,24.7,24.76,85400.0,18.0219,18.0803,18.0219,18.0657,85400.0
2007-11-12 11:30:00,24.76,24.76,24.67,24.69,90400.0,18.0657,18.0657,18.0001,18.0146,90400.0
2007-11-12 11:35:00,24.68,24.68,24.6,24.64,116200.0,18.0073,18.0073,17.949,17.9782,116200.0
2007-11-12 11:40:00,24.65,24.65,24.55,24.58,95500.0,17.9855,17.9855,17.9125,17.9344,95500.0
2007-11-12 11:45:00,24.58,24.63,24.55,24.55,90100.0,17.9344,17.9709,17.9125,17.9125,90100.0
2007-11-12 11:50:00,24.56,24.57,24.53,24.55,46800.0,17.9198,17.9271,17.8979,17.9125,46800.0
2007-11-12 11:55:00,24.55,24.66,24.54,24.63,72500.0,17.9125,17.9928,17.9052,17.9709,72500.0
2007-11-12 12:00:00,24.64,24.73,24.63,24.72,84600.0,17.9782,18.0438,17.9709,18.0365,84600.0
2007-11-12 12:05:00,24.72,24.74,24.66,24.74,67800.0,18.0365,18.0511,17.9928,18.0511,67800.0
2007-11-12 12:10:00,24.73,24.74,24.6,24.61,107500.0,18.0438,18.0511,17.949,17.9563,107500.0
2007-11-12 12:15:00,24.61,24.7,24.55,24.64,88700.0,17.9563,18.0219,17.9125,17.9782,88700.0
2007-11-12 12:20:00,24.65,24.77,24.65,24.75,94200.0,17.9855,18.073,17.9855,18.0584,94200.0
2007-11-12 12:25:00,24.75,24.75,24.7,24.74,53500.0,18.0584,18.0584,18.0219,18.0511,53500.0
2007-11-12 12:30:00,24.73,24.78,24.73,24.78,100100.0,18.0438,18.0803,18.0438,18.0803,100100.0
2007-11-12 12:35:00,24.77,24.79,24.76,24.77,37300.0,18.073,18.0876,18.0657,18.073,37300.0
2007-11-12 12:40:00,24.76,24.77,24.73,24.73,41000.0,18.0657,18.073,18.0438,18.0438,41000.0
2007-11-12 12:45:00,24.73,24.78,24.7,24.75,79000.0,18.0438,18.0803,18.0219,18.0584,79000.0
2007-11-12 12:50:00,24.75,24.83,24.74,24.75,65000.0,18.0584,18.1168,18.0511,18.0584,65000.0
2007-11-12 12:55:00,24.74,24.74,24.67,24.71,54500.0,18.0511,18.0511,18.0001,18.0292,54500.0
2007-11-12 13:00:00,24.7,24.73,24.67,24.72,41300.0,18.0219,18.0438,18.0001,18.0365,41300.0
2007-11-12 13:05:00,24.72,24.74,24.65,24.66,36100.0,18.0365,18.0511,17.9855,17.9928,36100.0
2007-11-12 13:10:00,24.66,24.66,24.58,24.63,85800.0,17.9928,17.9928,17.9344,17.9709,85800.0
2007-11-12 13:15:00,24.62,24.65,24.58,24.63,67900.0,17.9636,17.9855,17.9344,17.9709,67900.0
2007-11-12 13:20:00,24.63,24.65,24.61,24.65,42600.0,17.9709,17.9855,17.9563,17.9855,42600.0
2007-11-12 13:25:00,24.65,24.67,24.63,24.67,40500.0,17.9855,18.0001,17.9709,18.0001,40500.0
2007-11-12 13:30:00,24.67,24.76,24.67,24.75,106800.0,18.0001,18.0657,18.0001,18.0584,106800.0
2007-11-12 13:35:00,24.75,24.77,24.6,24.67,175400.0,18.0584,18.073,17.949,18.0001,175400.0
2007-11-12 13:40:00,24.67,24.72,24.63,24.7,164600.0,18.0001,18.0365,17.9709,18.0219,164600.0
2007-11-12 13:45:00,24.69,24.75,24.67,24.7,169800.0,18.0146,18.0584,18.0001,18.0219,169800.0
2007-11-12 13:50:00,24.71,24.74,24.62,24.69,307500.0,18.0292,18.0511,17.9636,18.0146,307500.0
2007-11-12 13:55:00,24.68,24.75,24.65,24.7,152000.0,18.0073,18.0584,17.9855,18.0219,152000.0
2007-11-12 14:00:00,24.7,24.73,24.67,24.69,84600.0,18.0219,18.0438,18.0001,18.0146,84600.0
2007-11-12 14:05:00,24.69,24.72,24.65,24.66,92600.0,18.0146,18.0365,17.9855,17.9928,92600.0
2007-11-12 14:10:00,24.66,24.7,24.62,24.63,108600.0,17.9928,18.0219,17.9636,17.9709,108600.0
2007-11-12 14:15:00,24.64,24.72,24.6,24.67,119800.0,17.9782,18.0365,17.949,18.0001,119800.0
2007-11-12 14:20:00,24.67,24.77,24.67,24.75,176100.0,18.0001,18.073,18.0001,18.0584,176100.0
2007-11-12 14:25:00,24.75,24.79,24.67,24.76,153000.0,18.0584,18.0876,18.0001,18.0657,153000.0
2007-11-12 14:30:00,24.76,24.87,24.75,24.86,144000.0,18.0657,18.146,18.0584,18.1387,144000.0
2007-11-12 14:35:00,24.86,24.88,24.77,24.78,144100.0,18.1387,18.1533,18.073,18.0803,144100.0
2007-11-12 14:40:00,24.78,24.83,24.75,24.77,145800.0,18.0803,18.1168,18.0584,18.073,145800.0
2007-11-12 14:45:00,24.76,24.77,24.68,24.7,157300.0,18.0657,18.073,18.0073,18.0219,157300.0
2007-11-12 14:50:00,24.7,24.74,24.66,24.7,163500.0,18.0219,18.0511,17.9928,18.0219,163500.0
2007-11-12 14:55:00,24.7,24.73,24.65,24.72,155700.0,18.0219,18.0438,17.9855,18.0365,155700.0
2007-11-12 15:00:00,24.73,24.75,24.65,24.72,230700.0,18.0438,18.0584,17.9855,18.0365,230700.0
2007-11-12 15:05:00,24.73,24.75,24.65,24.75,109600.0,18.0438,18.0584,17.9855,18.0584,109600.0
2007-11-12 15:10:00,24.75,24.79,24.7,24.72,95200.0,18.0584,18.0876,18.0219,18.0365,95200.0
2007-11-12 15:15:00,24.73,24.77,24.68,24.72,592600.0,18.0438,18.073,18.0073,18.0365,592600.0
2007-11-12 15:20:00,24.71,24.74,24.66,24.69,405300.0,18.0292,18.0511,17.9928,18.0146,405300.0
2007-11-12 15:25:00,24.69,24.7,24.59,24.61,675500.0,18.0146,18.0219,17.9417,17.9563,675500.0
2007-11-12 15:30:00,24.61,24.68,24.59,24.65,177500.0,17.9563,18.0073,17.9417,17.9855,177500.0
2007-11-12 15:35:00,24.64,24.64,24.52,24.58,176700.0,17.9782,17.9782,17.8906,17.9344,176700.0
2007-11-12 15:40:00,24.58,24.59,24.49,24.49,244100.0,17.9344,17.9417,17.8687,17.8687,244100.0
2007-11-12 15:45:00,24.49,24.5,24.39,24.4,185200.0,17.8687,17.876,17.7958,17.803,185200.0
2007-11-12 15:50:00,24.4,24.42,24.34,24.34,310900.0,17.803,17.8176,17.7593,17.7593,310900.0
2007-11-12 15:55:00,24.33,24.38,24.33,24.33,463500.0,17.752,17.7885,17.752,17.752,463500.0
2007-11-13 09:30:00,24.5,24.8,24.41,24.78,395300.0,17.876,18.0949,17.8103,18.0803,395300.0
2007-11-13 09:35:00,24.79,24.94,24.75,24.91,348200.0,18.0876,18.1971,18.0584,18.1752,348200.0
2007-11-13 09:40:00,24.92,24.98,24.75,24.8,302600.0,18.1825,18.2262,18.0584,18.0949,302600.0
2007-11-13 09:45:00,24.81,24.83,24.67,24.68,226000.0,18.1022,18.1168,18.0001,18.0073,226000.0
2007-11-13 09:50:00,24.68,24.71,24.64,24.7,216200.0,18.0073,18.0292,17.9782,18.0219,216200.0
2007-11-13 09:55:00,24.69,24.71,24.63,24.7,202500.0,18.0146,18.0292,17.9709,18.0219,202500.0
2007-11-13 10:00:00,24.69,24.71,24.62,24.7,245300.0,18.0146,18.0292,17.9636,18.0219,245300.0
2007-11-13 10:05:00,24.71,24.85,24.65,24.8,330200.0,18.0292,18.1314,17.9855,18.0949,330200.0
2007-11-13 10:10:00,24.81,24.98,24.81,24.97,214000.0,18.1022,18.2262,18.1022,18.2189,214000.0
2007-11-13 10:15:00,24.96,24.98,24.88,24.91,217400.0,18.2116,18.2262,18.1533,18.1752,217400.0
2007-11-13 10:20:00,24.92,24.98,24.92,24.96,207300.0,18.1825,18.2262,18.1825,18.2116,207300.0
2007-11-13 10:25:00,24.95,25.04,24.94,25.01,217800.0,18.2043,18.27,18.1971,18.2481,217800.0
2007-11-13 10:30:00,25.02,25.02,24.93,24.95,202800.0,18.2554,18.2554,18.1898,18.2043,202800.0
2007-11-13 10:35:00,24.95,25.04,24.94,25.02,422400.0,18.2043,18.27,18.1971,18.2554,422400.0
2007-11-13 10:40:00,25.02,25.04,24.93,24.95,206200.0,18.2554,18.27,18.1898,18.2043,206200.0
2007-11-13 10:45:00,24.94,24.95,24.92,24.93,70700.0,18.1971,18.2043,18.1825,18.1898,70700.0
2007-11-13 10:50:00,24.92,24.96,24.87,24.94,186000.0,18.1825,18.2116,18.146,18.1971,186000.0
2007-11-13 10:55:00,24.94,25.0,24.94,24.97,148600.0,18.1971,18.2408,18.1971,18.2189,148600.0
2007-11-13 11:00:00,24.97,24.98,24.91,24.98,97300.0,18.2189,18.2262,18.1752,18.2262,97300.0
2007-11-13 11:05:00,24.98,25.01,24.98,25.01,127000.0,18.2262,18.2481,18.2262,18.2481,127000.0
2007-11-13 11:10:00,25.0,25.0,24.9,24.93,119300.0,18.2408,18.2408,18.1679,18.1898,119300.0
2007-11-13 11:15:00,24.93,24.99,24.93,24.95,129900.0,18.1898,18.2335,18.1898,18.2043,129900.0
2007-11-13 11:20:00,24.94,24.99,24.92,24.96,97500.0,18.1971,18.2335,18.1825,18.2116,97500.0
2007-11-13 11:25:00,24.95,24.96,24.92,24.95,67400.0,18.2043,18.2116,18.1825,18.2043,67400.0
2007-11-13 11:30:00,24.96,24.97,24.94,24.95,77300.0,18.2116,18.2189,18.1971,18.2043,77300.0
2007-11-13 11:35:00,24.95,24.99,24.94,24.98,104900.0,18.2043,18.2335,18.1971,18.2262,104900.0
2007-11-13 11:40:00,24.98,25.07,24.98,25.06,204900.0,18.2262,18.2919,18.2262,18.2846,204900.0
2007-11-13 11:45:00,25.06,25.06,24.99,24.99,98900.0,18.2846,18.2846,18.2335,18.2335,98900.0
2007-11-13 11:50:00,25.0,25.02,24.98,24.99,65300.0,18.2408,18.2554,18.2262,18.2335,65300.0
2007-11-13 11:55:00,24.99,25.02,24.97,25.01,65300.0,18.2335,18.2554,18.2189,18.2481,65300.0
2007-11-13 12:00:00,25.0,25.02,24.99,25.0,41500.0,18.2408,18.2554,18.2335,18.2408,41500.0
2007-11-13 12:05:00,25.0,25.03,24.99,25.0,62700.0,18.2408,18.2627,18.2335,18.2408,62700.0
2007-11-13 12:10:00,25.01,25.03,24.95,24.95,49000.0,18.2481,18.2627,18.2043,18.2043,49000.0
2007-11-13 12:15:00,24.95,24.98,24.93,24.96,74800.0,18.2043,18.2262,18.1898,18.2116,74800.0
2007-11-13 12:20:00,24.97,25.05,24.97,25.04,104400.0,18.2189,18.2773,18.2189,18.27,104400.0
2007-11-13 12:25:00,25.03,25.05,25.01,25.03,50200.0,18.2627,18.2773,18.2481,18.2627,50200.0
2007-11-13 12:30:00,25.03,25.03,24.98,24.98,55000.0,18.2627,18.2627,18.2262,18.2262,55000.0
2007-11-13 12:35:00,24.98,25.07,24.96,25.06,177600.0,18.2262,18.2919,18.2116,18.2846,177600.0
2007-11-13 12:40:00,25.06,25.07,25.03,25.03,97900.0,18.2846,18.2919,18.2627,18.2627,97900.0
2007-11-13 12:45:00,25.04,25.05,24.99,25.0,54000.0,18.27,18.2773,18.2335,18.2408,54000.0
2007-11-13 12:50:00,24.99,25.0,24.9,24.93,73700.0,18.2335,18.2408,18.1679,18.1898,73700.0
2007-11-13 12:55:00,24.93,24.96,24.84,24.9,75000.0,18.1898,18.2116,18.1241,18.1679,75000.0
2007-11-13 13:00:00,24.9,24.93,24.86,24.87,112400.0,18.1679,18.1898,18.1387,18.146,112400.0
2007-11-13 13:05:00,24.88,24.92,24.85,24.91,89200.0,18.1533,18.1825,18.1314,18.1752,89200.0
2007-11-13 13:10:00,24.91,24.96,24.91,24.95,84300.0,18.1752,18.2116,18.1752,18.2043,84300.0
2007-11-13 13:15:00,24.94,24.97,24.94,24.95,36400.0,18.1971,18.2189,18.1971,18.2043,36400.0
2007-11-13 13:20:00,24.95,25.01,24.94,25.0,102200.0,18.2043,18.2481,18.1971,18.2408,102200.0
2007-11-13 13:25:00,25.0,25.03,24.98,25.01,47500.0,18.2408,18.2627,18.2262,18.2481,47500.0
2007-11-13 13:30:00,25.01,25.03,24.97,24.98,174000.0,18.2481,18.2627,18.2189,18.2262,174000.0
2007-11-13 13:35:00,24.99,24.99,24.92,24.94,51900.0,18.2335,18.2335,18.1825,18.1971,51900.0
2007-11-13 13:40:00,24.94,25.03,24.94,24.99,120900.0,18.1971,18.2627,18.1971,18.2335,120900.0
2007-11-13 13:45:00,25.0,25.03,24.99,25.0,63700.0,18.2408,18.2627,18.2335,18.2408,63700.0
2007-11-13 13:50:00,25.0,25.03,24.97,24.98,121600.0,18.2408,18.2627,18.2189,18.2262,121600.0
2007-11-13 13:55:00,24.99,25.01,24.97,24.99,75000.0,18.2335,18.2481,18.2189,18.2335,75000.0
2007-11-13 14:00:00,24.99,25.0,24.98,25.0,84600.0,18.2335,18.2408,18.2262,18.2408,84600.0
2007-11-13 14:05:00,25.0,25.01,24.96,24.99,117500.0,18.2408,18.2481,18.2116,18.2335,117500.0
2007-11-13 14:10:00,24.99,25.01,24.98,24.99,164800.0,18.2335,18.2481,18.2262,18.2335,164800.0
2007-11-13 14:15:00,24.98,25.01,24.98,25.0,171900.0,18.2262,18.2481,18.2262,18.2408,171900.0
2007-11-13 14:20:00,25.0,25.02,24.99,24.99,83300.0,18.2408,18.2554,18.2335,18.2335,83300.0
2007-11-13 14:25:00,24.99,25.02,24.92,24.92,344700.0,18.2335,18.2554,18.1825,18.1825,344700.0
2007-11-13 14:30:00,24.92,24.94,24.9,24.93,69400.0,18.1825,18.1971,18.1679,18.1898,69400.0
2007-11-13 14:35:00,24.93,24.98,24.91,24.96,100200.0,18.1898,18.2262,18.1752,18.2116,100200.0
2007-11-13 14:40:00,24.96,25.0,24.95,24.98,95500.0,18.2116,18.2408,18.2043,18.2262,95500.0
2007-11-13 14:45:00,24.97,25.0,24.97,25.0,93800.0,18.2189,18.2408,18.2189,18.2408,93800.0
2007-11-13 14:50:00,25.0,25.0,24.99,24.99,60700.0,18.2408,18.2408,18.2335,18.2335,60700.0
2007-11-13 14:55:00,24.99,25.02,24.94,24.99,116400.0,18.2335,18.2554,18.1971,18.2335,116400.0
2007-11-13 15:00:00,25.0,25.01,24.97,24.98,229600.0,18.2408,18.2481,18.2189,18.2262,229600.0
2007-11-13 15:05:00,24.99,25.0,24.97,24.98,207200.0,18.2335,18.2408,18.2189,18.2262,207200.0
2007-11-13 15:10:00,24.98,25.01,24.97,25.0,177000.0,18.2262,18.2481,18.2189,18.2408,177000.0
2007-11-13 15:15:00,25.0,25.0,24.94,25.0,98100.0,18.2408,18.2408,18.1971,18.2408,98100.0
2007-11-13 15:20:00,25.0,25.02,24.99,25.0,220300.0,18.2408,18.2554,18.2335,18.2408,220300.0
2007-11-13 15:25:00,25.0,25.03,24.99,25.01,183600.0,18.2408,18.2627,18.2335,18.2481,183600.0
2007-11-13 15:30:00,25.01,25.01,24.97,24.99,162600.0,18.2481,18.2481,18.2189,18.2335,162600.0
2007-11-13 15:35:00,24.99,25.01,24.98,25.0,111500.0,18.2335,18.2481,18.2262,18.2408,111500.0
2007-11-13 15:40:00,25.0,25.04,24.99,25.01,332200.0,18.2408,18.27,18.2335,18.2481,332200.0
2007-11-13 15:45:00,25.0,25.07,25.0,25.05,356100.0,18.2408,18.2919,18.2408,18.2773,356100.0
2007-11-13 15:50:00,25.05,25.1,25.04,25.07,380200.0,18.2773,18.3138,18.27,18.2919,380200.0
2007-11-13 15:55:00,25.07,25.08,25.0,25.01,368500.0,18.2919,18.2992,18.2408,18.2481,368500.0
2007-11-14 09:30:00,25.25,25.35,25.14,25.33,244500.0,18.4232,18.4962,18.343,18.4816,244500.0
2007-11-14 09:35:00,25.32,25.48,25.24,25.45,330100.0,18.4743,18.5911,18.4159,18.5692,330100.0
2007-11-14 09:40:00,25.46,25.48,25.26,25.27,187700.0,18.5765,18.5911,18.4305,18.4378,187700.0
2007-11-14 09:45:00,25.27,25.3,25.05,25.07,121200.0,18.4378,18.4597,18.2773,18.2919,121200.0
2007-11-14 09:50:00,25.06,25.1,24.9,25.06,174900.0,18.2846,18.3138,18.1679,18.2846,174900.0
2007-11-14 09:55:00,25.07,25.17,25.06,25.15,146700.0,18.2919,18.3649,18.2846,18.3503,146700.0
2007-11-14 10:00:00,25.14,25.24,25.14,25.16,142600.0,18.343,18.4159,18.343,18.3576,142600.0
2007-11-14 10:05:00,25.16,25.24,25.07,25.08,219200.0,18.3576,18.4159,18.2919,18.2992,219200.0
2007-11-14 10:10:00,25.08,25.23,25.04,25.2,232100.0,18.2992,18.4086,18.27,18.3868,232100.0
2007-11-14 10:15:00,25.2,25.29,25.14,25.19,145300.0,18.3868,18.4524,18.343,18.3795,145300.0
2007-11-14 10:20:00,25.19,25.21,25.15,25.17,69700.0,18.3795,18.3941,18.3503,18.3649,69700.0
2007-11-14 10:25:00,25.16,25.17,25.11,25.12,73800.0,18.3576,18.3649,18.3211,18.3284,73800.0
2007-11-14 10:30:00,25.13,25.15,25.09,25.14,52500.0,18.3357,18.3503,18.3065,18.343,52500.0
2007-11-14 10:35:00,25.14,25.18,25.11,25.17,61700.0,18.343,18.3722,18.3211,18.3649,61700.0
2007-11-14 10:40:00,25.17,25.18,25.1,25.13,61000.0,18.3649,18.3722,18.3138,18.3357,61000.0
2007-11-14 10:45:00,25.13,25.2,25.13,25.19,52600.0,18.3357,18.3868,18.3357,18.3795,52600.0
2007-11-14 10:50:00,25.19,25.2,25.1,25.1,53000.0,18.3795,18.3868,18.3138,18.3138,53000.0
2007-11-14 10:55:00,25.11,25.13,25.08,25.1,112200.0,18.3211,18.3357,18.2992,18.3138,112200.0
2007-11-14 11:00:00,25.09,25.1,24.96,25.03,130600.0,18.3065,18.3138,18.2116,18.2627,130600.0
2007-11-14 11:05:00,25.03,25.06,24.96,24.97,77200.0,18.2627,18.2846,18.2116,18.2189,77200.0
2007-11-14 11:10:00,24.97,25.0,24.91,24.91,99000.0,18.2189,18.2408,18.1752,18.1752,99000.0
2007-11-14 11:15:00,24.92,25.02,24.9,25.02,86100.0,18.1825,18.2554,18.1679,18.2554,86100.0
2007-11-14 11:20:00,25.02,25.04,25.01,25.02,56000.0,18.2554,18.27,18.2481,18.2554,56000.0
2007-11-14 11:25:00,25.03,25.08,24.99,25.01,85700.0,18.2627,18.2992,18.2335,18.2481,85700.0
2007-11-14 11:30:00,25.01,25.1,25.01,25.08,50200.0,18.2481,18.3138,18.2481,18.2992,50200.0
2007-11-14 11:35:00,25.08,25.08,24.99,25.03,110000.0,18.2992,18.2992,18.2335,18.2627,110000.0
2007-11-14 11:40:00,25.03,25.09,24.99,25.09,35700.0,18.2627,18.3065,18.2335,18.3065,35700.0
2007-11-14 11:45:00,25.08,25.14,25.08,25.11,61800.0,18.2992,18.343,18.2992,18.3211,61800.0
2007-11-14 11:50:00,25.12,25.2,25.12,25.15,70600.0,18.3284,18.3868,18.3284,18.3503,70600.0
2007-11-14 11:55:00,25.14,25.2,25.1,25.19,49700.0,18.343,18.3868,18.3138,18.3795,49700.0
2007-11-14 12:00:00,25.19,25.24,25.18,25.23,69800.0,18.3795,18.4159,18.3722,18.4086,69800.0
2007-11-14 12:05:00,25.24,25.24,25.13,25.15,62600.0,18.4159,18.4159,18.3357,18.3503,62600.0
2007-11-14 12:10:00,25.16,25.24,25.16,25.23,70600.0,18.3576,18.4159,18.3576,18.4086,70600.0
2007-11-14 12:15:00,25.22,25.23,25.16,25.16,63600.0,18.4013,18.4086,18.3576,18.3576,63600.0
2007-11-14 12:20:00,25.16,25.22,25.15,25.19,82900.0,18.3576,18.4013,18.3503,18.3795,82900.0
2007-11-14 12:25:00,25.19,25.25,25.18,25.23,55100.0,18.3795,18.4232,18.3722,18.4086,55100.0
2007-11-14 12:30:00,25.22,25.23,25.17,25.18,27600.0,18.4013,18.4086,18.3649,18.3722,27600.0
2007-11-14 12:35:00,25.17,25.2,25.16,25.17,44200.0,18.3649,18.3868,18.3576,18.3649,44200.0
2007-11-14 12:40:00,25.18,25.19,25.12,25.15,41400.0,18.3722,18.3795,18.3284,18.3503,41400.0
2007-11-14 12:45:00,25.15,25.15,25.1,25.11,36000.0,18.3503,18.3503,18.3138,18.3211,36000.0
2007-11-14 12:50:00,25.11,25.12,25.06,25.09,42300.0,18.3211,18.3284,18.2846,18.3065,42300.0
2007-11-14 12:55:00,25.09,25.12,25.05,25.06,86100.0,18.3065,18.3284,18.2773,18.2846,86100.0
2007-11-14 13:00:00,25.07,25.14,25.05,25.07,64900.0,18.2919,18.343,18.2773,18.2919,64900.0
2007-11-14 13:05:00,25.07,25.11,25.02,25.04,55900.0,18.2919,18.3211,18.2554,18.27,55900.0
2007-11-14 13:10:00,25.04,25.19,25.04,25.16,75200.0,18.27,18.3795,18.27,18.3576,75200.0
2007-11-14 13:15:00,25.16,25.2,25.12,25.19,47000.0,18.3576,18.3868,18.3284,18.3795,47000.0
2007-11-14 13:20:00,25.19,25.26,25.19,25.25,64200.0,18.3795,18.4305,18.3795,18.4232,64200.0
2007-11-14 13:25:00,25.24,25.29,25.21,25.25,114000.0,18.4159,18.4524,18.3941,18.4232,114000.0
2007-11-14 13:30:00,25.24,25.3,25.2,25.29,66900.0,18.4159,18.4597,18.3868,18.4524,66900.0
2007-11-14 13:35:00,25.29,25.32,25.24,25.25,94400.0,18.4524,18.4743,18.4159,18.4232,94400.0
2007-11-14 13:40:00,25.25,25.27,25.2,25.21,49500.0,18.4232,18.4378,18.3868,18.3941,49500.0
2007-11-14 13:45:00,25.21,25.29,25.19,25.26,160600.0,18.3941,18.4524,18.3795,18.4305,160600.0
2007-11-14 13:50:00,25.26,25.3,25.17,25.25,244200.0,18.4305,18.4597,18.3649,18.4232,244200.0
2007-11-14 13:55:00,25.23,25.28,25.16,25.18,51100.0,18.4086,18.4451,18.3576,18.3722,51100.0
2007-11-14 14:00:00,25.17,25.18,25.15,25.15,35700.0,18.3649,18.3722,18.3503,18.3503,35700.0
2007-11-14 14:05:00,25.15,25.24,25.15,25.22,39100.0,18.3503,18.4159,18.3503,18.4013,39100.0
2007-11-14 14:10:00,25.23,25.28,25.17,25.25,66400.0,18.4086,18.4451,18.3649,18.4232,66400.0
2007-11-14 14:15:00,25.27,25.27,25.19,25.23,78100.0,18.4378,18.4378,18.3795,18.4086,78100.0
2007-11-14 14:20:00,25.23,25.26,25.2,25.22,39600.0,18.4086,18.4305,18.3868,18.4013,39600.0
2007-11-14 14:25:00,25.22,25.28,25.2,25.24,52200.0,18.4013,18.4451,18.3868,18.4159,52200.0
2007-11-14 14:30:00,25.24,25.26,25.2,25.22,35200.0,18.4159,18.4305,18.3868,18.4013,35200.0
2007-11-14 14:35:00,25.22,25.27,25.22,25.26,62300.0,18.4013,18.4378,18.4013,18.4305,62300.0
2007-11-14 14:40:00,25.26,25.27,25.2,25.22,60300.0,18.4305,18.4378,18.3868,18.4013,60300.0
2007-11-14 14:45:00,25.21,25.25,25.16,25.2,67200.0,18.3941,18.4232,18.3576,18.3868,67200.0
2007-11-14 14:50:00,25.2,25.26,25.2,25.22,47200.0,18.3868,18.4305,18.3868,18.4013,47200.0
2007-11-14 14:55:00,25.22,25.25,25.16,25.17,64600.0,18.4013,18.4232,18.3576,18.3649,64600.0
2007-11-14 15:00:00,25.17,25.21,25.13,25.16,104600.0,18.3649,18.3941,18.3357,18.3576,104600.0
2007-11-14 15:05:00,25.16,25.2,25.14,25.19,55600.0,18.3576,18.3868,18.343,18.3795,55600.0
2007-11-14 15:10:00,25.18,25.2,25.15,25.15,66100.0,18.3722,18.3868,18.3503,18.3503,66100.0
2007-11-14 15:15:00,25.15,25.19,25.15,25.19,55700.0,18.3503,18.3795,18.3503,18.3795,55700.0
2007-11-14 15:20:00,25.18,25.24,25.14,25.23,76000.0,18.3722,18.4159,18.343,18.4086,76000.0
2007-11-14 15:25:00,25.23,25.24,25.13,25.13,116800.0,18.4086,18.4159,18.3357,18.3357,116800.0
2007-11-14 15:30:00,25.13,25.17,25.11,25.12,112700.0,18.3357,18.3649,18.3211,18.3284,112700.0
2007-11-14 15:35:00,25.13,25.13,25.0,25.01,168400.0,18.3357,18.3357,18.2408,18.2481,168400.0
2007-11-14 15:40:00,25.01,25.07,24.96,25.04,309800.0,18.2481,18.2919,18.2116,18.27,309800.0
2007-11-14 15:45:00,25.04,25.05,24.93,24.95,450300.0,18.27,18.2773,18.1898,18.2043,450300.0
2007-11-14 15:50:00,24.95,25.01,24.78,24.79,659200.0,18.2043,18.2481,18.0803,18.0876,659200.0
2007-11-14 15:55:00,24.78,24.89,24.78,24.82,616800.0,18.0803,18.1606,18.0803,18.1095,616800.0
2007-11-15 09:30:00,24.78,25.02,24.68,24.78,199800.0,18.0803,18.2554,18.0073,18.0803,199800.0
2007-11-15 09:35:00,24.78,24.88,24.72,24.77,132100.0,18.0803,18.1533,18.0365,18.073,132100.0
2007-11-15 09:40:00,24.77,25.05,24.77,24.98,161900.0,18.073,18.2773,18.073,18.2262,161900.0
2007-11-15 09:45:00,24.97,24.97,24.81,24.84,82000.0,18.2189,18.2189,18.1022,18.1241,82000.0
2007-11-15 09:50:00,24.84,24.92,24.83,24.87,60600.0,18.1241,18.1825,18.1168,18.146,60600.0
2007-11-15 09:55:00,24.87,24.96,24.85,24.91,125900.0,18.146,18.2116,18.1314,18.1752,125900.0
2007-11-15 10:00:00,24.91,24.93,24.83,24.88,89600.0,18.1752,18.1898,18.1168,18.1533,89600.0
2007-11-15 10:05:00,24.88,24.97,24.8,24.96,110800.0,18.1533,18.2189,18.0949,18.2116,110800.0
2007-11-15 10:10:00,24.95,25.02,24.89,24.99,95300.0,18.2043,18.2554,18.1606,18.2335,95300.0
2007-11-15 10:15:00,24.99,25.01,24.9,25.0,98200.0,18.2335,18.2481,18.1679,18.2408,98200.0
2007-11-15 10:20:00,25.0,25.03,24.87,24.92,66200.0,18.2408,18.2627,18.146,18.1825,66200.0
2007-11-15 10:25:00,24.92,24.96,24.89,24.9,73400.0,18.1825,18.2116,18.1606,18.1679,73400.0
2007-11-15 10:30:00,24.9,24.95,24.88,24.94,128600.0,18.1679,18.2043,18.1533,18.1971,128600.0
2007-11-15 10:35:00,24.95,25.02,24.95,24.96,150400.0,18.2043,18.2554,18.2043,18.2116,150400.0
2007-11-15 10:40:00,24.96,24.96,24.9,24.91,97100.0,18.2116,18.2116,18.1679,18.1752,97100.0
2007-11-15 10:45:00,24.91,24.95,24.87,24.95,66200.0,18.1752,18.2043,18.146,18.2043,66200.0
2007-11-15 10:50:00,24.95,24.96,24.86,24.86,51300.0,18.2043,18.2116,18.1387,18.1387,51300.0
2007-11-15 10:55:00,24.87,24.87,24.82,24.86,51900.0,18.146,18.146,18.1095,18.1387,51900.0
2007-11-15 11:00:00,24.87,24.93,24.83,24.9,157400.0,18.146,18.1898,18.1168,18.1679,157400.0
2007-11-15 11:05:00,24.9,24.98,24.9,24.98,92300.0,18.1679,18.2262,18.1679,18.2262,92300.0
2007-11-15 11:10:00,24.98,24.98,24.95,24.96,83100.0,18.2262,18.2262,18.2043,18.2116,83100.0
2007-11-15 11:15:00,24.96,24.98,24.95,24.98,47600.0,18.2116,18.2262,18.2043,18.2262,47600.0
2007-11-15 11:20:00,24.98,24.98,24.96,24.97,74500.0,18.2262,18.2262,18.2116,18.2189,74500.0
2007-11-15 11:25:00,24.98,25.01,24.97,24.97,89000.0,18.2262,18.2481,18.2189,18.2189,89000.0
2007-11-15 11:30:00,24.97,24.99,24.92,24.97,140200.0,18.2189,18.2335,18.1825,18.2189,140200.0
2007-11-15 11:35:00,24.97,24.99,24.94,24.98,80800.0,18.2189,18.2335,18.1971,18.2262,80800.0
2007-11-15 11:40:00,24.98,25.04,24.94,25.02,131800.0,18.2262,18.27,18.1971,18.2554,131800.0
2007-11-15 11:45:00,25.02,25.03,24.98,25.01,72900.0,18.2554,18.2627,18.2262,18.2481,72900.0
2007-11-15 11:50:00,25.0,25.01,24.94,24.97,155700.0,18.2408,18.2481,18.1971,18.2189,155700.0
2007-11-15 11:55:00,24.97,25.02,24.96,25.0,122900.0,18.2189,18.2554,18.2116,18.2408,122900.0
2007-11-15 12:00:00,25.0,25.05,24.97,24.98,182100.0,18.2408,18.2773,18.2189,18.2262,182100.0
2007-11-15 12:05:00,24.98,25.02,24.96,25.01,119600.0,18.2262,18.2554,18.2116,18.2481,119600.0
2007-11-15 12:10:00,25.02,25.02,24.98,24.99,61800.0,18.2554,18.2554,18.2262,18.2335,61800.0
2007-11-15 12:15:00,24.99,25.04,24.98,24.99,163100.0,18.2335,18.27,18.2262,18.2335,163100.0
2007-11-15 12:20:00,25.0,25.04,24.96,25.04,131500.0,18.2408,18.27,18.2116,18.27,131500.0
2007-11-15 12:25:00,25.04,25.05,24.98,25.01,198100.0,18.27,18.2773,18.2262,18.2481,198100.0
2007-11-15 12:30:00,25.01,25.01,24.95,25.0,241100.0,18.2481,18.2481,18.2043,18.2408,241100.0
2007-11-15 12:35:00,25.0,25.03,24.99,25.02,61500.0,18.2408,18.2627,18.2335,18.2554,61500.0
2007-11-15 12:40:00,25.01,25.03,24.96,24.97,112600.0,18.2481,18.2627,18.2116,18.2189,112600.0
2007-11-15 12:45:00,24.98,25.06,24.95,25.06,185200.0,18.2262,18.2846,18.2043,18.2846,185200.0
2007-11-15 12:50:00,25.06,25.07,25.0,25.0,151700.0,18.2846,18.2919,18.2408,18.2408,151700.0
2007-11-15 12:55:00,25.01,25.04,25.0,25.02,73700.0,18.2481,18.27,18.2408,18.2554,73700.0
2007-11-15 13:00:00,25.02,25.04,25.0,25.01,102200.0,18.2554,18.27,18.2408,18.2481,102200.0
2007-11-15 13:05:00,25.02,25.06,24.98,25.05,149300.0,18.2554,18.2846,18.2262,18.2773,149300.0
2007-11-15 13:10:00,25.05,25.05,25.01,25.02,119900.0,18.2773,18.2773,18.2481,18.2554,119900.0
2007-11-15 13:15:00,25.02,25.04,24.98,24.99,87500.0,18.2554,18.27,18.2262,18.2335,87500.0
2007-11-15 13:20:00,25.0,25.02,24.98,25.0,59500.0,18.2408,18.2554,18.2262,18.2408,59500.0
2007-11-15 13:25:00,25.0,25.1,25.0,25.04,81000.0,18.2408,18.3138,18.2408,18.27,81000.0
2007-11-15 13:30:00,25.04,25.1,25.04,25.07,84100.0,18.27,18.3138,18.27,18.2919,84100.0
2007-11-15 13:35:00,25.07,25.08,24.98,24.99,121000.0,18.2919,18.2992,18.2262,18.2335,121000.0
2007-11-15 13:40:00,24.99,25.05,24.97,25.04,100900.0,18.2335,18.2773,18.2189,18.27,100900.0
2007-11-15 13:45:00,25.05,25.05,25.0,25.02,53000.0,18.2773,18.2773,18.2408,18.2554,53000.0
2007-11-15 13:50:00,25.02,25.04,24.99,25.0,84200.0,18.2554,18.27,18.2335,18.2408,84200.0
2007-11-15 13:55:00,25.0,25.01,24.96,24.99,69600.0,18.2408,18.2481,18.2116,18.2335,69600.0
2007-11-15 14:00:00,24.99,25.01,24.93,25.0,153900.0,18.2335,18.2481,18.1898,18.2408,153900.0
2007-11-15 14:05:00,25.0,25.01,24.96,24.98,176900.0,18.2408,18.2481,18.2116,18.2262,176900.0
2007-11-15 14:10:00,24.99,25.01,24.95,25.0,152300.0,18.2335,18.2481,18.2043,18.2408,152300.0
2007-11-15 14:15:00,25.0,25.02,24.97,24.99,106700.0,18.2408,18.2554,18.2189,18.2335,106700.0
2007-11-15 14:20:00,24.99,25.0,24.92,24.92,113400.0,18.2335,18.2408,18.1825,18.1825,113400.0
2007-11-15 14:25:00,24.92,25.0,24.92,24.98,147200.0,18.1825,18.2408,18.1825,18.2262,147200.0
2007-11-15 14:30:00,24.98,25.04,24.96,25.01,145100.0,18.2262,18.27,18.2116,18.2481,145100.0
2007-11-15 14:35:00,25.01,25.04,24.99,25.02,104600.0,18.2481,18.27,18.2335,18.2554,104600.0
2007-11-15 14:40:00,25.02,25.02,24.94,24.96,156800.0,18.2554,18.2554,18.1971,18.2116,156800.0
2007-11-15 14:45:00,24.96,24.98,24.95,24.97,102000.0,18.2116,18.2262,18.2043,18.2189,102000.0
2007-11-15 14:50:00,24.98,25.0,24.94,24.96,162300.0,18.2262,18.2408,18.1971,18.2116,162300.0
2007-11-15 14:55:00,24.97,24.99,24.91,24.91,151400.0,18.2189,18.2335,18.1752,18.1752,151400.0
2007-11-15 15:00:00,24.92,24.98,24.92,24.97,148000.0,18.1825,18.2262,18.1825,18.2189,148000.0
2007-11-15 15:05:00,24.97,24.97,24.93,24.93,267200.0,18.2189,18.2189,18.1898,18.1898,267200.0
2007-11-15 15:10:00,24.92,24.97,24.9,24.96,224000.0,18.1825,18.2189,18.1679,18.2116,224000.0
2007-11-15 15:15:00,24.96,24.97,24.93,24.96,102400.0,18.2116,18.2189,18.1898,18.2116,102400.0
2007-11-15 15:20:00,24.97,25.01,24.95,25.0,249400.0,18.2189,18.2481,18.2043,18.2408,249400.0
2007-11-15 15:25:00,25.0,25.05,24.96,24.99,197000.0,18.2408,18.2773,18.2116,18.2335,197000.0
2007-11-15 15:30:00,24.99,24.99,24.9,24.94,277800.0,18.2335,18.2335,18.1679,18.1971,277800.0
2007-11-15 15:35:00,24.94,25.03,24.94,25.0,572100.0,18.1971,18.2627,18.1971,18.2408,572100.0
2007-11-15 15:40:00,25.0,25.08,24.98,25.08,436400.0,18.2408,18.2992,18.2262,18.2992,436400.0
2007-11-15 15:45:00,25.08,25.17,25.02,25.06,449800.0,18.2992,18.3649,18.2554,18.2846,449800.0
2007-11-15 15:50:00,25.06,25.08,24.95,25.03,517800.0,18.2846,18.2992,18.2043,18.2627,517800.0
2007-11-15 15:55:00,25.02,25.03,24.97,25.02,332900.0,18.2554,18.2627,18.2189,18.2554,332900.0
2007-11-16 09:30:00,25.15,25.3,25.02,25.06,962800.0,18.3503,18.4597,18.2554,18.2846,962800.0
2007-11-16 09:35:00,25.06,25.07,24.94,25.03,189200.0,18.2846,18.2919,18.1971,18.2627,189200.0
2007-11-16 09:40:00,25.02,25.08,24.98,25.0,153600.0,18.2554,18.2992,18.2262,18.2408,153600.0
2007-11-16 09:45:00,25.0,25.09,25.0,25.06,205400.0,18.2408,18.3065,18.2408,18.2846,205400.0
2007-11-16 09:50:00,25.06,25.09,25.03,25.06,146500.0,18.2846,18.3065,18.2627,18.2846,146500.0
2007-11-16 09:55:00,25.05,25.06,24.97,24.98,219300.0,18.2773,18.2846,18.2189,18.2262,219300.0
2007-11-16 10:00:00,24.98,25.02,24.92,24.95,206500.0,18.2262,18.2554,18.1825,18.2043,206500.0
2007-11-16 10:05:00,24.95,24.96,24.87,24.94,218200.0,18.2043,18.2116,18.146,18.1971,218200.0
2007-11-16 10:10:00,24.94,24.98,24.91,24.95,128700.0,18.1971,18.2262,18.1752,18.2043,128700.0
2007-11-16 10:15:00,24.94,25.02,24.9,24.98,202000.0,18.1971,18.2554,18.1679,18.2262,202000.0
2007-11-16 10:20:00,24.97,24.99,24.93,24.93,73400.0,18.2189,18.2335,18.1898,18.1898,73400.0
2007-11-16 10:25:00,24.94,24.95,24.87,24.87,144500.0,18.1971,18.2043,18.146,18.146,144500.0
2007-11-16 10:30:00,24.87,24.91,24.85,24.88,108300.0,18.146,18.1752,18.1314,18.1533,108300.0
2007-11-16 10:35:00,24.88,24.89,24.81,24.84,143800.0,18.1533,18.1606,18.1022,18.1241,143800.0
2007-11-16 10:40:00,24.83,24.91,24.82,24.89,141700.0,18.1168,18.1752,18.1095,18.1606,141700.0
2007-11-16 10:45:00,24.88,24.92,24.85,24.91,131700.0,18.1533,18.1825,18.1314,18.1752,131700.0
2007-11-16 10:50:00,24.91,24.96,24.9,24.9,76400.0,18.1752,18.2116,18.1679,18.1679,76400.0
2007-11-16 10:55:00,24.9,24.91,24.87,24.87,78200.0,18.1679,18.1752,18.146,18.146,78200.0
2007-11-16 11:00:00,24.88,25.0,24.88,24.98,96100.0,18.1533,18.2408,18.1533,18.2262,96100.0
2007-11-16 11:05:00,24.97,24.99,24.95,24.97,43700.0,18.2189,18.2335,18.2043,18.2189,43700.0
2007-11-16 11:10:00,24.97,25.0,24.97,24.97,52700.0,18.2189,18.2408,18.2189,18.2189,52700.0
2007-11-16 11:15:00,24.97,24.99,24.96,24.98,56500.0,18.2189,18.2335,18.2116,18.2262,56500.0
2007-11-16 11:20:00,24.98,24.98,24.91,24.91,57300.0,18.2262,18.2262,18.1752,18.1752,57300.0
2007-11-16 11:25:00,24.92,24.92,24.84,24.84,101000.0,18.1825,18.1825,18.1241,18.1241,101000.0
2007-11-16 11:30:00,24.84,24.93,24.84,24.92,71600.0,18.1241,18.1898,18.1241,18.1825,71600.0
2007-11-16 11:35:00,24.92,24.96,24.89,24.89,45100.0,18.1825,18.2116,18.1606,18.1606,45100.0
2007-11-16 11:40:00,24.9,24.95,24.89,24.93,65900.0,18.1679,18.2043,18.1606,18.1898,65900.0
2007-11-16 11:45:00,24.93,24.97,24.92,24.96,78400.0,18.1898,18.2189,18.1825,18.2116,78400.0
2007-11-16 11:50:00,24.97,25.1,24.96,25.05,159000.0,18.2189,18.3138,18.2116,18.2773,159000.0
2007-11-16 11:55:00,25.05,25.05,24.95,24.96,75800.0,18.2773,18.2773,18.2043,18.2116,75800.0
2007-11-16 12:00:00,24.96,24.99,24.95,24.97,47600.0,18.2116,18.2335,18.2043,18.2189,47600.0
2007-11-16 12:05:00,24.96,25.05,24.96,25.05,115600.0,18.2116,18.2773,18.2116,18.2773,115600.0
2007-11-16 12:10:00,25.05,25.13,25.05,25.11,120500.0,18.2773,18.3357,18.2773,18.3211,120500.0
2007-11-16 12:15:00,25.12,25.24,25.11,25.17,121400.0,18.3284,18.4159,18.3211,18.3649,121400.0
2007-11-16 12:20:00,25.17,25.17,25.1,25.1,51400.0,18.3649,18.3649,18.3138,18.3138,51400.0
2007-11-16 12:25:00,25.1,25.11,25.06,25.06,84400.0,18.3138,18.3211,18.2846,18.2846,84400.0
2007-11-16 12:30:00,25.07,25.07,25.02,25.04,85900.0,18.2919,18.2919,18.2554,18.27,85900.0
2007-11-16 12:35:00,25.05,25.1,24.99,25.0,119300.0,18.2773,18.3138,18.2335,18.2408,119300.0
2007-11-16 12:40:00,25.0,25.04,24.98,25.0,94000.0,18.2408,18.27,18.2262,18.2408,94000.0
2007-11-16 12:45:00,24.99,25.0,24.9,24.91,93600.0,18.2335,18.2408,18.1679,18.1752,93600.0
2007-11-16 12:50:00,24.91,24.95,24.91,24.95,42900.0,18.1752,18.2043,18.1752,18.2043,42900.0
2007-11-16 12:55:00,24.94,24.94,24.85,24.9,79100.0,18.1971,18.1971,18.1314,18.1679,79100.0
2007-11-16 13:00:00,24.91,24.94,24.9,24.91,70900.0,18.1752,18.1971,18.1679,18.1752,70900.0
2007-11-16 13:05:00,24.91,24.97,24.89,24.96,65000.0,18.1752,18.2189,18.1606,18.2116,65000.0
2007-11-16 13:10:00,24.95,24.95,24.9,24.91,59900.0,18.2043,18.2043,18.1679,18.1752,59900.0
2007-11-16 13:15:00,24.91,24.95,24.9,24.93,51700.0,18.1752,18.2043,18.1679,18.1898,51700.0
2007-11-16 13:20:00,24.94,24.94,24.87,24.9,51600.0,18.1971,18.1971,18.146,18.1679,51600.0
2007-11-16 13:25:00,24.91,24.95,24.88,24.95,958100.0,18.1752,18.2043,18.1533,18.2043,958100.0
2007-11-16 13:30:00,24.94,24.96,24.92,24.94,54600.0,18.1971,18.2116,18.1825,18.1971,54600.0
2007-11-16 13:35:00,24.94,24.95,24.9,24.9,43800.0,18.1971,18.2043,18.1679,18.1679,43800.0
2007-11-16 13:40:00,24.91,25.0,24.87,24.99,101100.0,18.1752,18.2408,18.146,18.2335,101100.0
2007-11-16 13:45:00,24.99,25.06,24.97,25.02,98800.0,18.2335,18.2846,18.2189,18.2554,98800.0
2007-11-16 13:50:00,25.02,25.02,24.93,24.97,67000.0,18.2554,18.2554,18.1898,18.2189,67000.0
2007-11-16 13:55:00,24.96,24.97,24.91,24.96,71500.0,18.2116,18.2189,18.1752,18.2116,71500.0
2007-11-16 14:00:00,24.96,24.96,24.86,24.9,86300.0,18.2116,18.2116,18.1387,18.1679,86300.0
2007-11-16 14:05:00,24.9,24.92,24.8,24.86,106200.0,18.1679,18.1825,18.0949,18.1387,106200.0
2007-11-16 14:10:00,24.86,24.88,24.82,24.84,58500.0,18.1387,18.1533,18.1095,18.1241,58500.0
2007-11-16 14:15:00,24.84,24.85,24.79,24.81,111300.0,18.1241,18.1314,18.0876,18.1022,111300.0
2007-11-16 14:20:00,24.82,25.07,24.81,24.84,309700.0,18.1095,18.2919,18.1022,18.1241,309700.0
2007-11-16 14:25:00,24.84,24.96,24.82,24.92,141800.0,18.1241,18.2116,18.1095,18.1825,141800.0
2007-11-16 14:30:00,24.92,24.96,24.83,24.85,108900.0,18.1825,18.2116,18.1168,18.1314,108900.0
2007-11-16 14:35:00,24.85,24.87,24.78,24.84,233000.0,18.1314,18.146,18.0803,18.1241,233000.0
2007-11-16 14:40:00,24.83,24.9,24.83,24.84,127200.0,18.1168,18.1679,18.1168,18.1241,127200.0
2007-11-16 14:45:00,24.84,24.9,24.82,24.89,71600.0,18.1241,18.1679,18.1095,18.1606,71600.0
2007-11-16 14:50:00,24.9,24.9,24.8,24.83,94100.0,18.1679,18.1679,18.0949,18.1168,94100.0
2007-11-16 14:55:00,24.83,24.88,24.81,24.87,90600.0,18.1168,18.1533,18.1022,18.146,90600.0
2007-11-16 15:00:00,24.88,24.89,24.84,24.85,89800.0,18.1533,18.1606,18.1241,18.1314,89800.0
2007-11-16 15:05:00,24.84,24.91,24.84,24.87,126300.0,18.1241,18.1752,18.1241,18.146,126300.0
2007-11-16 15:10:00,24.86,24.92,24.86,24.9,99200.0,18.1387,18.1825,18.1387,18.1679,99200.0
2007-11-16 15:15:00,24.9,24.94,24.84,24.85,179900.0,18.1679,18.1971,18.1241,18.1314,179900.0
2007-11-16 15:20:00,24.85,24.9,24.84,24.88,86300.0,18.1314,18.1679,18.1241,18.1533,86300.0
2007-11-16 15:25:00,24.88,24.91,24.85,24.88,99000.0,18.1533,18.1752,18.1314,18.1533,99000.0
2007-11-16 15:30:00,24.89,24.93,24.83,24.84,140700.0,18.1606,18.1898,18.1168,18.1241,140700.0
2007-11-16 15:35:00,24.84,24.91,24.8,24.85,163300.0,18.1241,18.1752,18.0949,18.1314,163300.0
2007-11-16 15:40:00,24.84,24.98,24.82,24.94,213900.0,18.1241,18.2262,18.1095,18.1971,213900.0
2007-11-16 15:45:00,24.95,25.05,24.92,25.05,189900.0,18.2043,18.2773,18.1825,18.2773,189900.0
2007-11-16 15:50:00,25.05,25.08,24.97,25.07,318900.0,18.2773,18.2992,18.2189,18.2919,318900.0
2007-11-16 15:55:00,25.06,25.07,24.89,24.95,738300.0,18.2846,18.2919,18.1606,18.2043,738300.0
2007-11-19 09:30:00,24.1,24.16,24.0,24.03,539500.0,17.5842,17.6279,17.5112,17.5331,539500.0
2007-11-19 09:35:00,24.03,24.18,24.03,24.18,297100.0,17.5331,17.6425,17.5331,17.6425,297100.0
2007-11-19 09:40:00,24.17,24.23,23.93,23.94,589800.0,17.6352,17.679,17.4601,17.4674,589800.0
2007-11-19 09:45:00,23.92,24.02,23.85,23.9,409500.0,17.4528,17.5258,17.4018,17.4382,409500.0
2007-11-19 09:50:00,23.89,24.0,23.85,23.98,390700.0,17.4309,17.5112,17.4018,17.4966,390700.0
2007-11-19 09:55:00,23.98,23.99,23.88,23.9,272200.0,17.4966,17.5039,17.4236,17.4382,272200.0
2007-11-19 10:00:00,23.9,23.91,23.85,23.86,256700.0,17.4382,17.4455,17.4018,17.409,256700.0
2007-11-19 10:05:00,23.86,23.92,23.85,23.89,220200.0,17.409,17.4528,17.4018,17.4309,220200.0
2007-11-19 10:10:00,23.89,23.9,23.63,23.65,482300.0,17.4309,17.4382,17.2412,17.2558,482300.0
2007-11-19 10:15:00,23.65,23.66,23.51,23.56,495600.0,17.2558,17.2631,17.1537,17.1902,495600.0
2007-11-19 10:20:00,23.56,23.66,23.55,23.61,394900.0,17.1902,17.2631,17.1829,17.2266,394900.0
2007-11-19 10:25:00,23.61,23.7,23.59,23.66,219600.0,17.2266,17.2923,17.212,17.2631,219600.0
2007-11-19 10:30:00,23.66,23.66,23.39,23.41,732900.0,17.2631,17.2631,17.0661,17.0807,732900.0
2007-11-19 10:35:00,23.4,23.51,23.18,23.36,670400.0,17.0734,17.1537,16.9129,17.0442,670400.0
2007-11-19 10:40:00,23.36,23.42,23.24,23.24,349700.0,17.0442,17.088,16.9567,16.9567,349700.0
2007-11-19 10:45:00,23.24,23.27,23.18,23.2,189200.0,16.9567,16.9786,16.9129,16.9275,189200.0
2007-11-19 10:50:00,23.2,23.25,23.19,23.21,296100.0,16.9275,16.964,16.9202,16.9348,296100.0
2007-11-19 10:55:00,23.21,23.37,23.2,23.34,357100.0,16.9348,17.0515,16.9275,17.0296,357100.0
2007-11-19 11:00:00,23.34,23.45,23.34,23.35,289900.0,17.0296,17.1099,17.0296,17.0369,289900.0
2007-11-19 11:05:00,23.34,23.35,23.27,23.31,400900.0,17.0296,17.0369,16.9786,17.0077,400900.0
2007-11-19 11:10:00,23.3,23.32,23.29,23.31,177100.0,17.0005,17.015,16.9932,17.0077,177100.0
2007-11-19 11:15:00,23.31,23.37,23.3,23.37,183400.0,17.0077,17.0515,17.0005,17.0515,183400.0
2007-11-19 11:20:00,23.37,23.47,23.35,23.45,218600.0,17.0515,17.1245,17.0369,17.1099,218600.0
2007-11-19 11:25:00,23.45,23.49,23.4,23.43,195900.0,17.1099,17.1391,17.0734,17.0953,195900.0
2007-11-19 11:30:00,23.43,23.49,23.39,23.45,140500.0,17.0953,17.1391,17.0661,17.1099,140500.0
2007-11-19 11:35:00,23.45,23.54,23.42,23.51,192400.0,17.1099,17.1756,17.088,17.1537,192400.0
2007-11-19 11:40:00,23.51,23.55,23.46,23.5,174200.0,17.1537,17.1829,17.1172,17.1464,174200.0
2007-11-19 11:45:00,23.49,23.53,23.47,23.49,150000.0,17.1391,17.1683,17.1245,17.1391,150000.0
2007-11-19 11:50:00,23.49,23.56,23.49,23.53,92300.0,17.1391,17.1902,17.1391,17.1683,92300.0
2007-11-19 11:55:00,23.52,23.61,23.51,23.54,227100.0,17.161,17.2266,17.1537,17.1756,227100.0
2007-11-19 12:00:00,23.54,23.56,23.48,23.48,147800.0,17.1756,17.1902,17.1318,17.1318,147800.0
2007-11-19 12:05:00,23.48,23.5,23.45,23.46,189500.0,17.1318,17.1464,17.1099,17.1172,189500.0
2007-11-19 12:10:00,23.47,23.47,23.28,23.31,291100.0,17.1245,17.1245,16.9859,17.0077,291100.0
2007-11-19 12:15:00,23.32,23.37,23.27,23.31,215000.0,17.015,17.0515,16.9786,17.0077,215000.0
2007-11-19 12:20:00,23.32,23.38,23.29,23.38,164400.0,17.015,17.0588,16.9932,17.0588,164400.0
2007-11-19 12:25:00,23.38,23.39,23.29,23.37,168500.0,17.0588,17.0661,16.9932,17.0515,168500.0
2007-11-19 12:30:00,23.36,23.4,23.33,23.38,125500.0,17.0442,17.0734,17.0223,17.0588,125500.0
2007-11-19 12:35:00,23.38,23.38,23.31,23.32,66200.0,17.0588,17.0588,17.0077,17.015,66200.0
2007-11-19 12:40:00,23.31,23.36,23.28,23.31,148200.0,17.0077,17.0442,16.9859,17.0077,148200.0
2007-11-19 12:45:00,23.31,23.32,23.25,23.26,147400.0,17.0077,17.015,16.964,16.9713,147400.0
2007-11-19 12:50:00,23.26,23.35,23.13,23.21,464100.0,16.9713,17.0369,16.8764,16.9348,464100.0
2007-11-19 12:55:00,23.2,23.3,23.18,23.27,97500.0,16.9275,17.0005,16.9129,16.9786,97500.0
2007-11-19 13:00:00,23.26,23.31,23.17,23.17,140800.0,16.9713,17.0077,16.9056,16.9056,140800.0
2007-11-19 13:05:00,23.17,23.19,23.12,23.15,160000.0,16.9056,16.9202,16.8691,16.891,160000.0
2007-11-19 13:10:00,23.15,23.18,23.07,23.09,149200.0,16.891,16.9129,16.8326,16.8472,149200.0
2007-11-19 13:15:00,23.09,23.18,23.09,23.18,195700.0,16.8472,16.9129,16.8472,16.9129,195700.0
2007-11-19 13:20:00,23.18,23.26,23.17,23.22,245200.0,16.9129,16.9713,16.9056,16.9421,245200.0
2007-11-19 13:25:00,23.23,23.27,23.18,23.24,275900.0,16.9494,16.9786,16.9129,16.9567,275900.0
2007-11-19 13:30:00,23.24,23.25,23.16,23.18,200100.0,16.9567,16.964,16.8983,16.9129,200100.0
2007-11-19 13:35:00,23.18,23.23,23.17,23.23,139600.0,16.9129,16.9494,16.9056,16.9494,139600.0
2007-11-19 13:40:00,23.22,23.24,23.18,23.22,168300.0,16.9421,16.9567,16.9129,16.9421,168300.0
2007-11-19 13:45:00,23.22,23.23,23.15,23.17,127800.0,16.9421,16.9494,16.891,16.9056,127800.0
2007-11-19 13:50:00,23.17,23.29,23.15,23.26,260300.0,16.9056,16.9932,16.891,16.9713,260300.0
2007-11-19 13:55:00,23.26,23.3,23.16,23.18,173500.0,16.9713,17.0005,16.8983,16.9129,173500.0
2007-11-19 14:00:00,23.17,23.18,23.12,23.15,142600.0,16.9056,16.9129,16.8691,16.891,142600.0
2007-11-19 14:05:00,23.15,23.15,23.06,23.13,192500.0,16.891,16.891,16.8253,16.8764,192500.0
2007-11-19 14:10:00,23.13,23.16,23.08,23.13,176200.0,16.8764,16.8983,16.8399,16.8764,176200.0
2007-11-19 14:15:00,23.13,23.13,23.0,23.09,230900.0,16.8764,16.8764,16.7816,16.8472,230900.0
2007-11-19 14:20:00,23.09,23.14,23.01,23.08,210700.0,16.8472,16.8837,16.7889,16.8399,210700.0
2007-11-19 14:25:00,23.08,23.16,23.07,23.11,174000.0,16.8399,16.8983,16.8326,16.8618,174000.0
2007-11-19 14:30:00,23.12,23.12,23.0,23.0,436300.0,16.8691,16.8691,16.7816,16.7816,436300.0
2007-11-19 14:35:00,23.0,23.07,22.99,23.06,267000.0,16.7816,16.8326,16.7743,16.8253,267000.0
2007-11-19 14:40:00,23.06,23.25,23.06,23.13,539300.0,16.8253,16.964,16.8253,16.8764,539300.0
2007-11-19 14:45:00,23.12,23.26,23.12,23.26,277800.0,16.8691,16.9713,16.8691,16.9713,277800.0
2007-11-19 14:50:00,23.26,23.29,23.21,23.23,194000.0,16.9713,16.9932,16.9348,16.9494,194000.0
2007-11-19 14:55:00,23.24,23.29,23.21,23.25,205100.0,16.9567,16.9932,16.9348,16.964,205100.0
2007-11-19 15:00:00,23.25,23.26,23.19,23.25,247800.0,16.964,16.9713,16.9202,16.964,247800.0
2007-11-19 15:05:00,23.25,23.31,23.23,23.27,385400.0,16.964,17.0077,16.9494,16.9786,385400.0
2007-11-19 15:10:00,23.27,23.29,23.23,23.24,189400.0,16.9786,16.9932,16.9494,16.9567,189400.0
2007-11-19 15:15:00,23.24,23.29,23.23,23.24,235900.0,16.9567,16.9932,16.9494,16.9567,235900.0
2007-11-19 15:20:00,23.24,23.38,23.21,23.33,286800.0,16.9567,17.0588,16.9348,17.0223,286800.0
2007-11-19 15:25:00,23.33,23.39,23.29,23.3,394800.0,17.0223,17.0661,16.9932,17.0005,394800.0
2007-11-19 15:30:00,23.3,23.32,23.27,23.29,305800.0,17.0005,17.015,16.9786,16.9932,305800.0
2007-11-19 15:35:00,23.29,23.31,23.25,23.26,300900.0,16.9932,17.0077,16.964,16.9713,300900.0
2007-11-19 15:40:00,23.25,23.28,23.11,23.25,380500.0,16.964,16.9859,16.8618,16.964,380500.0
2007-11-19 15:45:00,23.25,23.26,23.15,23.15,495000.0,16.964,16.9713,16.891,16.891,495000.0
2007-11-19 15:50:00,23.15,23.2,23.12,23.16,423100.0,16.891,16.9275,16.8691,16.8983,423100.0
2007-11-19 15:55:00,23.16,23.2,23.01,23.12,917300.0,16.8983,16.9275,16.7889,16.8691,917300.0
2007-11-20 09:30:00,23.24,23.25,23.0,23.24,373100.0,16.9567,16.964,16.7816,16.9567,373100.0
2007-11-20 09:35:00,23.24,23.37,22.97,22.98,320000.0,16.9567,17.0515,16.7597,16.767,320000.0
2007-11-20 09:40:00,22.98,23.01,22.96,22.97,197500.0,16.767,16.7889,16.7524,16.7597,197500.0
2007-11-20 09:45:00,22.97,23.0,22.96,22.99,177200.0,16.7597,16.7816,16.7524,16.7743,177200.0
2007-11-20 09:50:00,22.99,23.04,22.85,22.93,332700.0,16.7743,16.8107,16.6721,16.7305,332700.0
2007-11-20 09:55:00,22.92,22.96,22.83,22.87,241400.0,16.7232,16.7524,16.6575,16.6867,241400.0
2007-11-20 10:00:00,22.87,23.13,22.83,23.09,297000.0,16.6867,16.8764,16.6575,16.8472,297000.0
2007-11-20 10:05:00,23.09,23.11,23.03,23.06,200300.0,16.8472,16.8618,16.8035,16.8253,200300.0
2007-11-20 10:10:00,23.07,23.28,23.07,23.26,228200.0,16.8326,16.9859,16.8326,16.9713,228200.0
2007-11-20 10:15:00,23.27,23.34,23.21,23.24,178200.0,16.9786,17.0296,16.9348,16.9567,178200.0
2007-11-20 10:20:00,23.24,23.31,23.1,23.12,198500.0,16.9567,17.0077,16.8545,16.8691,198500.0
2007-11-20 10:25:00,23.12,23.31,23.1,23.25,198300.0,16.8691,17.0077,16.8545,16.964,198300.0
2007-11-20 10:30:00,23.25,23.28,23.17,23.26,181600.0,16.964,16.9859,16.9056,16.9713,181600.0
2007-11-20 10:35:00,23.25,23.3,23.2,23.3,300200.0,16.964,17.0005,16.9275,17.0005,300200.0
2007-11-20 10:40:00,23.3,23.46,23.29,23.42,193800.0,17.0005,17.1172,16.9932,17.088,193800.0
2007-11-20 10:45:00,23.42,23.56,23.38,23.5,197500.0,17.088,17.1902,17.0588,17.1464,197500.0
2007-11-20 10:50:00,23.5,23.51,23.34,23.36,162700.0,17.1464,17.1537,17.0296,17.0442,162700.0
2007-11-20 10:55:00,23.36,23.41,23.28,23.3,136500.0,17.0442,17.0807,16.9859,17.0005,136500.0
2007-11-20 11:00:00,23.3,23.34,23.25,23.32,125600.0,17.0005,17.0296,16.964,17.015,125600.0
2007-11-20 11:05:00,23.33,23.34,23.24,23.25,133900.0,17.0223,17.0296,16.9567,16.964,133900.0
2007-11-20 11:10:00,23.25,23.26,23.2,23.22,132700.0,16.964,16.9713,16.9275,16.9421,132700.0
2007-11-20 11:15:00,23.23,23.24,23.18,23.19,92500.0,16.9494,16.9567,16.9129,16.9202,92500.0
2007-11-20 11:20:00,23.19,23.2,23.1,23.17,129400.0,16.9202,16.9275,16.8545,16.9056,129400.0
2007-11-20 11:25:00,23.17,23.2,23.15,23.17,55000.0,16.9056,16.9275,16.891,16.9056,55000.0
2007-11-20 11:30:00,23.18,23.25,23.17,23.22,64600.0,16.9129,16.964,16.9056,16.9421,64600.0
2007-11-20 11:35:00,23.22,23.22,23.12,23.14,111000.0,16.9421,16.9421,16.8691,16.8837,111000.0
2007-11-20 11:40:00,23.14,23.14,23.02,23.03,132600.0,16.8837,16.8837,16.7962,16.8035,132600.0
2007-11-20 11:45:00,23.04,23.11,23.04,23.11,89700.0,16.8107,16.8618,16.8107,16.8618,89700.0
2007-11-20 11:50:00,23.11,23.12,23.06,23.07,75800.0,16.8618,16.8691,16.8253,16.8326,75800.0
2007-11-20 11:55:00,23.08,23.08,22.92,22.92,382600.0,16.8399,16.8399,16.7232,16.7232,382600.0
2007-11-20 12:00:00,22.92,22.93,22.85,22.85,240200.0,16.7232,16.7305,16.6721,16.6721,240200.0
2007-11-20 12:05:00,22.85,22.85,22.75,22.76,244900.0,16.6721,16.6721,16.5992,16.6065,244900.0
2007-11-20 12:10:00,22.76,22.77,22.64,22.76,332700.0,16.6065,16.6137,16.5189,16.6065,332700.0
2007-11-20 12:15:00,22.77,22.8,22.75,22.76,124500.0,16.6137,16.6356,16.5992,16.6065,124500.0
2007-11-20 12:20:00,22.76,22.79,22.76,22.79,105800.0,16.6065,16.6283,16.6065,16.6283,105800.0
2007-11-20 12:25:00,22.79,22.8,22.71,22.72,159800.0,16.6283,16.6356,16.57,16.5773,159800.0
2007-11-20 12:30:00,22.71,22.73,22.67,22.7,177900.0,16.57,16.5846,16.5408,16.5627,177900.0
2007-11-20 12:35:00,22.7,22.72,22.64,22.68,147200.0,16.5627,16.5773,16.5189,16.5481,147200.0
2007-11-20 12:40:00,22.68,22.7,22.61,22.62,113000.0,16.5481,16.5627,16.497,16.5043,113000.0
2007-11-20 12:45:00,22.61,22.69,22.61,22.69,116600.0,16.497,16.5554,16.497,16.5554,116600.0
2007-11-20 12:50:00,22.69,22.75,22.68,22.74,110300.0,16.5554,16.5992,16.5481,16.5919,110300.0
2007-11-20 12:55:00,22.73,22.76,22.73,22.74,90500.0,16.5846,16.6065,16.5846,16.5919,90500.0
2007-11-20 13:00:00,22.73,22.73,22.57,22.58,203300.0,16.5846,16.5846,16.4678,16.4751,203300.0
2007-11-20 13:05:00,22.58,22.62,22.48,22.48,322600.0,16.4751,16.5043,16.4022,16.4022,322600.0
2007-11-20 13:10:00,22.49,22.5,22.36,22.37,262700.0,16.4095,16.4167,16.3146,16.3219,262700.0
2007-11-20 13:15:00,22.38,22.46,22.29,22.46,285800.0,16.3292,16.3876,16.2635,16.3876,285800.0
2007-11-20 13:20:00,22.46,22.64,22.44,22.63,216100.0,16.3876,16.5189,16.373,16.5116,216100.0
2007-11-20 13:25:00,22.63,22.64,22.51,22.52,139900.0,16.5116,16.5189,16.424,16.4313,139900.0
2007-11-20 13:30:00,22.52,22.59,22.49,22.55,144200.0,16.4313,16.4824,16.4095,16.4532,144200.0
2007-11-20 13:35:00,22.55,22.66,22.55,22.61,87000.0,16.4532,16.5335,16.4532,16.497,87000.0
2007-11-20 13:40:00,22.62,22.66,22.61,22.61,109400.0,16.5043,16.5335,16.497,16.497,109400.0
2007-11-20 13:45:00,22.61,22.62,22.52,22.56,150700.0,16.497,16.5043,16.4313,16.4605,150700.0
2007-11-20 13:50:00,22.55,22.57,22.52,22.55,98400.0,16.4532,16.4678,16.4313,16.4532,98400.0
2007-11-20 13:55:00,22.55,22.61,22.55,22.59,122700.0,16.4532,16.497,16.4532,16.4824,122700.0
2007-11-20 14:00:00,22.6,22.67,22.54,22.64,287200.0,16.4897,16.5408,16.4459,16.5189,287200.0
2007-11-20 14:05:00,22.64,22.68,22.5,22.55,243000.0,16.5189,16.5481,16.4167,16.4532,243000.0
2007-11-20 14:10:00,22.56,22.59,22.31,22.33,367800.0,16.4605,16.4824,16.2781,16.2927,367800.0
2007-11-20 14:15:00,22.33,22.4,22.33,22.36,154100.0,16.2927,16.3438,16.2927,16.3146,154100.0
2007-11-20 14:20:00,22.36,22.39,22.32,22.37,200300.0,16.3146,16.3365,16.2854,16.3219,200300.0
2007-11-20 14:25:00,22.37,22.4,22.24,22.26,233700.0,16.3219,16.3438,16.227,16.2416,233700.0
2007-11-20 14:30:00,22.27,22.32,22.2,22.28,337900.0,16.2489,16.2854,16.1979,16.2562,337900.0
2007-11-20 14:35:00,22.26,22.43,22.22,22.42,188800.0,16.2416,16.3657,16.2124,16.3584,188800.0
2007-11-20 14:40:00,22.41,22.48,22.39,22.42,198900.0,16.3511,16.4022,16.3365,16.3584,198900.0
2007-11-20 14:45:00,22.41,22.49,22.39,22.44,273500.0,16.3511,16.4095,16.3365,16.373,273500.0
2007-11-20 14:50:00,22.44,22.48,22.4,22.4,168200.0,16.373,16.4022,16.3438,16.3438,168200.0
2007-11-20 14:55:00,22.4,22.45,22.33,22.4,175500.0,16.3438,16.3803,16.2927,16.3438,175500.0
2007-11-20 15:00:00,22.4,22.43,22.29,22.35,263100.0,16.3438,16.3657,16.2635,16.3073,263100.0
2007-11-20 15:05:00,22.35,22.37,22.29,22.31,261800.0,16.3073,16.3219,16.2635,16.2781,261800.0
2007-11-20 15:10:00,22.31,22.36,22.27,22.31,297000.0,16.2781,16.3146,16.2489,16.2781,297000.0
2007-11-20 15:15:00,22.3,22.35,22.28,22.31,200000.0,16.2708,16.3073,16.2562,16.2781,200000.0
2007-11-20 15:20:00,22.3,22.34,22.29,22.33,215100.0,16.2708,16.3,16.2635,16.2927,215100.0
2007-11-20 15:25:00,22.34,22.4,22.33,22.37,338500.0,16.3,16.3438,16.2927,16.3219,338500.0
2007-11-20 15:30:00,22.37,22.55,22.37,22.55,360600.0,16.3219,16.4532,16.3219,16.4532,360600.0
2007-11-20 15:35:00,22.54,22.61,22.45,22.51,522600.0,16.4459,16.497,16.3803,16.424,522600.0
2007-11-20 15:40:00,22.51,22.57,22.5,22.54,280700.0,16.424,16.4678,16.4167,16.4459,280700.0
2007-11-20 15:45:00,22.54,22.56,22.48,22.54,247000.0,16.4459,16.4605,16.4022,16.4459,247000.0
2007-11-20 15:50:00,22.53,22.6,22.44,22.46,353700.0,16.4386,16.4897,16.373,16.3876,353700.0
2007-11-20 15:55:00,22.46,22.53,22.45,22.51,535100.0,16.3876,16.4386,16.3803,16.424,535100.0
2007-11-21 09:30:00,22.3,22.33,22.26,22.28,217100.0,16.2708,16.2927,16.2416,16.2562,217100.0
2007-11-21 09:35:00,22.28,22.32,22.14,22.16,190300.0,16.2562,16.2854,16.1541,16.1687,190300.0
2007-11-21 09:40:00,22.15,22.25,22.15,22.24,207800.0,16.1614,16.2343,16.1614,16.227,207800.0
2007-11-21 09:45:00,22.25,22.27,22.18,22.2,270600.0,16.2343,16.2489,16.1833,16.1979,270600.0
2007-11-21 09:50:00,22.2,22.21,22.17,22.17,366200.0,16.1979,16.2052,16.176,16.176,366200.0
2007-11-21 09:55:00,22.16,22.21,22.13,22.15,325200.0,16.1687,16.2052,16.1468,16.1614,325200.0
2007-11-21 10:00:00,22.15,22.24,22.14,22.16,411600.0,16.1614,16.227,16.1541,16.1687,411600.0
2007-11-21 10:05:00,22.15,22.22,22.12,22.21,203500.0,16.1614,16.2124,16.1395,16.2052,203500.0
2007-11-21 10:10:00,22.21,22.27,22.19,22.27,173400.0,16.2052,16.2489,16.1906,16.2489,173400.0
2007-11-21 10:15:00,22.27,22.29,22.19,22.2,210000.0,16.2489,16.2635,16.1906,16.1979,210000.0
2007-11-21 10:20:00,22.2,22.22,22.18,22.19,149300.0,16.1979,16.2124,16.1833,16.1906,149300.0
2007-11-21 10:25:00,22.19,22.23,22.19,22.2,90600.0,16.1906,16.2197,16.1906,16.1979,90600.0
2007-11-21 10:30:00,22.2,22.23,22.15,22.15,258200.0,16.1979,16.2197,16.1614,16.1614,258200.0
2007-11-21 10:35:00,22.15,22.17,22.13,22.14,177100.0,16.1614,16.176,16.1468,16.1541,177100.0
2007-11-21 10:40:00,22.15,22.2,22.13,22.17,130000.0,16.1614,16.1979,16.1468,16.176,130000.0
2007-11-21 10:45:00,22.17,22.18,22.14,22.16,117600.0,16.176,16.1833,16.1541,16.1687,117600.0
2007-11-21 10:50:00,22.17,22.17,22.13,22.14,184800.0,16.176,16.176,16.1468,16.1541,184800.0
2007-11-21 10:55:00,22.13,22.19,22.12,22.17,102600.0,16.1468,16.1906,16.1395,16.176,102600.0
2007-11-21 11:00:00,22.17,22.2,22.15,22.19,173000.0,16.176,16.1979,16.1614,16.1906,173000.0
2007-11-21 11:05:00,22.19,22.21,22.18,22.19,149500.0,16.1906,16.2052,16.1833,16.1906,149500.0
2007-11-21 11:10:00,22.19,22.23,22.18,22.22,166700.0,16.1906,16.2197,16.1833,16.2124,166700.0
2007-11-21 11:15:00,22.21,22.23,22.18,22.19,156500.0,16.2052,16.2197,16.1833,16.1906,156500.0
2007-11-21 11:20:00,22.19,22.2,22.17,22.18,147400.0,16.1906,16.1979,16.176,16.1833,147400.0
2007-11-21 11:25:00,22.18,22.19,22.17,22.18,148600.0,16.1833,16.1906,16.176,16.1833,148600.0
2007-11-21 11:30:00,22.17,22.2,22.17,22.19,98600.0,16.176,16.1979,16.176,16.1906,98600.0
2007-11-21 11:35:00,22.18,22.2,22.18,22.19,171200.0,16.1833,16.1979,16.1833,16.1906,171200.0
2007-11-21 11:40:00,22.19,22.2,22.18,22.19,113700.0,16.1906,16.1979,16.1833,16.1906,113700.0
2007-11-21 11:45:00,22.2,22.2,22.17,22.19,122000.0,16.1979,16.1979,16.176,16.1906,122000.0
2007-11-21 11:50:00,22.19,22.2,22.18,22.2,437900.0,16.1906,16.1979,16.1833,16.1979,437900.0
2007-11-21 11:55:00,22.2,22.2,22.18,22.19,221400.0,16.1979,16.1979,16.1833,16.1906,221400.0
2007-11-21 12:00:00,22.19,22.19,22.17,22.18,226800.0,16.1906,16.1906,16.176,16.1833,226800.0
2007-11-21 12:05:00,22.17,22.18,22.16,22.16,136300.0,16.176,16.1833,16.1687,16.1687,136300.0
2007-11-21 12:10:00,22.16,22.19,22.16,22.17,356600.0,16.1687,16.1906,16.1687,16.176,356600.0
2007-11-21 12:15:00,22.17,22.18,22.15,22.15,130000.0,16.176,16.1833,16.1614,16.1614,130000.0
2007-11-21 12:20:00,22.16,22.16,22.14,22.15,281200.0,16.1687,16.1687,16.1541,16.1614,281200.0
2007-11-21 12:25:00,22.16,22.17,22.15,22.16,120100.0,16.1687,16.176,16.1614,16.1687,120100.0
2007-11-21 12:30:00,22.16,22.17,22.15,22.16,231800.0,16.1687,16.176,16.1614,16.1687,231800.0
2007-11-21 12:35:00,22.17,22.2,22.16,22.19,240800.0,16.176,16.1979,16.1687,16.1906,240800.0
2007-11-21 12:40:00,22.18,22.23,22.16,22.18,283500.0,16.1833,16.2197,16.1687,16.1833,283500.0
2007-11-21 12:45:00,22.18,22.2,22.17,22.19,155900.0,16.1833,16.1979,16.176,16.1906,155900.0
2007-11-21 12:50:00,22.19,22.19,22.17,22.19,121800.0,16.1906,16.1906,16.176,16.1906,121800.0
2007-11-21 12:55:00,22.19,22.23,22.18,22.22,173700.0,16.1906,16.2197,16.1833,16.2124,173700.0
2007-11-21 13:00:00,22.22,22.25,22.18,22.22,235100.0,16.2124,16.2343,16.1833,16.2124,235100.0
2007-11-21 13:05:00,22.22,22.24,22.18,22.19,246100.0,16.2124,16.227,16.1833,16.1906,246100.0
2007-11-21 13:10:00,22.19,22.22,22.18,22.19,104000.0,16.1906,16.2124,16.1833,16.1906,104000.0
2007-11-21 13:15:00,22.2,22.22,22.19,22.2,210200.0,16.1979,16.2124,16.1906,16.1979,210200.0
2007-11-21 13:20:00,22.2,22.2,22.17,22.17,202600.0,16.1979,16.1979,16.176,16.176,202600.0
2007-11-21 13:25:00,22.18,22.2,22.17,22.19,2135900.0,16.1833,16.1979,16.176,16.1906,2135900.0
2007-11-21 13:30:00,22.19,22.2,22.17,22.19,175400.0,16.1906,16.1979,16.176,16.1906,175400.0
2007-11-21 13:35:00,22.19,22.19,22.17,22.18,118000.0,16.1906,16.1906,16.176,16.1833,118000.0
2007-11-21 13:40:00,22.17,22.18,22.16,22.18,204900.0,16.176,16.1833,16.1687,16.1833,204900.0
2007-11-21 13:45:00,22.18,22.2,22.17,22.19,249700.0,16.1833,16.1979,16.176,16.1906,249700.0
2007-11-21 13:50:00,22.19,22.19,22.16,22.17,196300.0,16.1906,16.1906,16.1687,16.176,196300.0
2007-11-21 13:55:00,22.16,22.18,22.16,22.18,136500.0,16.1687,16.1833,16.1687,16.1833,136500.0
2007-11-21 14:00:00,22.18,22.19,22.17,22.18,227300.0,16.1833,16.1906,16.176,16.1833,227300.0
2007-11-21 14:05:00,22.18,22.19,22.17,22.18,239700.0,16.1833,16.1906,16.176,16.1833,239700.0
2007-11-21 14:10:00,22.18,22.2,22.17,22.18,414800.0,16.1833,16.1979,16.176,16.1833,414800.0
2007-11-21 14:15:00,22.19,22.19,22.18,22.19,161000.0,16.1906,16.1906,16.1833,16.1906,161000.0
2007-11-21 14:20:00,22.19,22.2,22.18,22.19,436400.0,16.1906,16.1979,16.1833,16.1906,436400.0
2007-11-21 14:25:00,22.2,22.2,22.18,22.18,280900.0,16.1979,16.1979,16.1833,16.1833,280900.0
2007-11-21 14:30:00,22.18,22.21,22.18,22.2,417500.0,16.1833,16.2052,16.1833,16.1979,417500.0
2007-11-21 14:35:00,22.2,22.21,22.18,22.19,347100.0,16.1979,16.2052,16.1833,16.1906,347100.0
2007-11-21 14:40:00,22.18,22.2,22.18,22.2,145600.0,16.1833,16.1979,16.1833,16.1979,145600.0
2007-11-21 14:45:00,22.19,22.2,22.17,22.19,228000.0,16.1906,16.1979,16.176,16.1906,228000.0
2007-11-21 14:50:00,22.19,22.2,22.17,22.19,322200.0,16.1906,16.1979,16.176,16.1906,322200.0
2007-11-21 14:55:00,22.18,22.19,22.18,22.19,218500.0,16.1833,16.1906,16.1833,16.1906,218500.0
2007-11-21 15:00:00,22.19,22.2,22.18,22.19,421800.0,16.1906,16.1979,16.1833,16.1906,421800.0
2007-11-21 15:05:00,22.19,22.2,22.17,22.17,379500.0,16.1906,16.1979,16.176,16.176,379500.0
2007-11-21 15:10:00,22.17,22.19,22.13,22.15,279100.0,16.176,16.1906,16.1468,16.1614,279100.0
2007-11-21 15:15:00,22.14,22.17,22.11,22.12,186200.0,16.1541,16.176,16.1322,16.1395,186200.0
2007-11-21 15:20:00,22.11,22.14,22.05,22.13,181500.0,16.1322,16.1541,16.0884,16.1468,181500.0
2007-11-21 15:25:00,22.13,22.15,22.1,22.12,173900.0,16.1468,16.1614,16.1249,16.1395,173900.0
2007-11-21 15:30:00,22.12,22.14,22.11,22.12,199400.0,16.1395,16.1541,16.1322,16.1395,199400.0
2007-11-21 15:35:00,22.12,22.13,22.09,22.1,238500.0,16.1395,16.1468,16.1176,16.1249,238500.0
2007-11-21 15:40:00,22.1,22.11,22.07,22.1,190100.0,16.1249,16.1322,16.103,16.1249,190100.0
2007-11-21 15:45:00,22.09,22.13,22.09,22.12,301900.0,16.1176,16.1468,16.1176,16.1395,301900.0
2007-11-21 15:50:00,22.12,22.15,22.1,22.11,325300.0,16.1395,16.1614,16.1249,16.1322,325300.0
2007-11-21 15:55:00,22.1,22.15,22.08,22.11,646400.0,16.1249,16.1614,16.1103,16.1322,646400.0
2007-11-23 09:30:00,22.25,22.34,22.2,22.26,184200.0,16.2343,16.3,16.1979,16.2416,184200.0
2007-11-23 09:35:00,22.26,22.27,22.2,22.24,77400.0,16.2416,16.2489,16.1979,16.227,77400.0
2007-11-23 09:40:00,22.24,22.3,22.2,22.27,178900.0,16.227,16.2708,16.1979,16.2489,178900.0
2007-11-23 09:45:00,22.26,22.26,22.2,22.23,90900.0,16.2416,16.2416,16.1979,16.2197,90900.0
2007-11-23 09:50:00,22.23,22.24,22.19,22.22,61700.0,16.2197,16.227,16.1906,16.2124,61700.0
2007-11-23 09:55:00,22.22,22.22,22.16,22.18,49900.0,16.2124,16.2124,16.1687,16.1833,49900.0
2007-11-23 10:00:00,22.18,22.21,22.16,22.17,79300.0,16.1833,16.2052,16.1687,16.176,79300.0
2007-11-23 10:05:00,22.17,22.21,22.16,22.21,85100.0,16.176,16.2052,16.1687,16.2052,85100.0
2007-11-23 10:10:00,22.2,22.21,22.13,22.13,102200.0,16.1979,16.2052,16.1468,16.1468,102200.0
2007-11-23 10:15:00,22.13,22.21,22.12,22.17,207300.0,16.1468,16.2052,16.1395,16.176,207300.0
2007-11-23 10:20:00,22.17,22.33,22.17,22.33,299700.0,16.176,16.2927,16.176,16.2927,299700.0
2007-11-23 10:25:00,22.33,22.33,22.29,22.3,165500.0,16.2927,16.2927,16.2635,16.2708,165500.0
2007-11-23 10:30:00,22.29,22.3,22.27,22.27,141000.0,16.2635,16.2708,16.2489,16.2489,141000.0
2007-11-23 10:35:00,22.27,22.33,22.27,22.33,207900.0,16.2489,16.2927,16.2489,16.2927,207900.0
2007-11-23 10:40:00,22.33,22.33,22.26,22.27,123500.0,16.2927,16.2927,16.2416,16.2489,123500.0
2007-11-23 10:45:00,22.27,22.3,22.25,22.25,118000.0,16.2489,16.2708,16.2343,16.2343,118000.0
2007-11-23 10:50:00,22.25,22.27,22.25,22.25,87300.0,16.2343,16.2489,16.2343,16.2343,87300.0
2007-11-23 10:55:00,22.26,22.28,22.25,22.27,122700.0,16.2416,16.2562,16.2343,16.2489,122700.0
2007-11-23 11:00:00,22.27,22.28,22.24,22.24,163700.0,16.2489,16.2562,16.227,16.227,163700.0
2007-11-23 11:05:00,22.24,22.25,22.17,22.19,235000.0,16.227,16.2343,16.176,16.1906,235000.0
2007-11-23 11:10:00,22.19,22.21,22.17,22.17,80300.0,16.1906,16.2052,16.176,16.176,80300.0
2007-11-23 11:15:00,22.17,22.18,22.13,22.13,150800.0,16.176,16.1833,16.1468,16.1468,150800.0
2007-11-23 11:20:00,22.14,22.16,22.12,22.14,118100.0,16.1541,16.1687,16.1395,16.1541,118100.0
2007-11-23 11:25:00,22.13,22.15,22.11,22.11,99800.0,16.1468,16.1614,16.1322,16.1322,99800.0
2007-11-23 11:30:00,22.11,22.12,22.09,22.1,153600.0,16.1322,16.1395,16.1176,16.1249,153600.0
2007-11-23 11:35:00,22.11,22.15,22.1,22.14,97100.0,16.1322,16.1614,16.1249,16.1541,97100.0
2007-11-23 11:40:00,22.14,22.19,22.13,22.19,179900.0,16.1541,16.1906,16.1468,16.1906,179900.0
2007-11-23 11:45:00,22.19,22.19,22.08,22.1,195900.0,16.1906,16.1906,16.1103,16.1249,195900.0
2007-11-23 11:50:00,22.1,22.17,22.09,22.17,164900.0,16.1249,16.176,16.1176,16.176,164900.0
2007-11-23 11:55:00,22.16,22.26,22.16,22.25,306400.0,16.1687,16.2416,16.1687,16.2343,306400.0
2007-11-23 12:00:00,22.24,22.25,22.2,22.22,116000.0,16.227,16.2343,16.1979,16.2124,116000.0
2007-11-23 12:05:00,22.22,22.25,22.2,22.24,107700.0,16.2124,16.2343,16.1979,16.227,107700.0
2007-11-23 12:10:00,22.25,22.3,22.25,22.26,135600.0,16.2343,16.2708,16.2343,16.2416,135600.0
2007-11-23 12:15:00,22.27,22.3,22.26,22.27,175500.0,16.2489,16.2708,16.2416,16.2489,175500.0
2007-11-23 12:20:00,22.27,22.31,22.26,22.3,136300.0,16.2489,16.2781,16.2416,16.2708,136300.0
2007-11-23 12:25:00,22.29,22.38,22.29,22.35,232200.0,16.2635,16.3292,16.2635,16.3073,232200.0
2007-11-23 12:30:00,22.36,22.39,22.35,22.36,141400.0,16.3146,16.3365,16.3073,16.3146,141400.0
2007-11-23 12:35:00,22.36,22.37,22.26,22.28,203400.0,16.3146,16.3219,16.2416,16.2562,203400.0
2007-11-23 12:40:00,22.28,22.3,22.26,22.28,147100.0,16.2562,16.2708,16.2416,16.2562,147100.0
2007-11-23 12:45:00,22.27,22.29,22.27,22.28,103700.0,16.2489,16.2635,16.2489,16.2562,103700.0
2007-11-23 12:50:00,22.28,22.28,22.23,22.25,322600.0,16.2562,16.2562,16.2197,16.2343,322600.0
2007-11-23 12:55:00,22.26,22.27,22.13,22.25,318500.0,16.2416,16.2489,16.1468,16.2343,318500.0
2007-11-26 09:30:00,22.32,22.61,22.29,22.29,336100.0,16.2854,16.497,16.2635,16.2635,336100.0
2007-11-26 09:35:00,22.28,22.39,22.28,22.37,228000.0,16.2562,16.3365,16.2562,16.3219,228000.0
2007-11-26 09:40:00,22.37,22.41,22.34,22.36,214300.0,16.3219,16.3511,16.3,16.3146,214300.0
2007-11-26 09:45:00,22.36,22.43,22.33,22.41,217200.0,16.3146,16.3657,16.2927,16.3511,217200.0
2007-11-26 09:50:00,22.4,22.44,22.35,22.37,184800.0,16.3438,16.373,16.3073,16.3219,184800.0
2007-11-26 09:55:00,22.36,22.4,22.33,22.34,188000.0,16.3146,16.3438,16.2927,16.3,188000.0
2007-11-26 10:00:00,22.34,22.35,22.26,22.29,251200.0,16.3,16.3073,16.2416,16.2635,251200.0
2007-11-26 10:05:00,22.28,22.28,22.25,22.25,160900.0,16.2562,16.2562,16.2343,16.2343,160900.0
2007-11-26 10:10:00,22.26,22.27,22.23,22.23,198200.0,16.2416,16.2489,16.2197,16.2197,198200.0
2007-11-26 10:15:00,22.27,22.3,22.23,22.29,187300.0,16.2489,16.2708,16.2197,16.2635,187300.0
2007-11-26 10:20:00,22.29,22.3,22.22,22.23,206700.0,16.2635,16.2708,16.2124,16.2197,206700.0
2007-11-26 10:25:00,22.23,22.26,22.2,22.22,136200.0,16.2197,16.2416,16.1979,16.2124,136200.0
2007-11-26 10:30:00,22.22,22.28,22.21,22.23,365300.0,16.2124,16.2562,16.2052,16.2197,365300.0
2007-11-26 10:35:00,22.23,22.27,22.21,22.22,131400.0,16.2197,16.2489,16.2052,16.2124,131400.0
2007-11-26 10:40:00,22.22,22.23,22.18,22.21,125500.0,16.2124,16.2197,16.1833,16.2052,125500.0
2007-11-26 10:45:00,22.21,22.25,22.19,22.25,69400.0,16.2052,16.2343,16.1906,16.2343,69400.0
2007-11-26 10:50:00,22.24,22.25,22.19,22.19,88200.0,16.227,16.2343,16.1906,16.1906,88200.0
2007-11-26 10:55:00,22.19,22.2,22.17,22.17,120300.0,16.1906,16.1979,16.176,16.176,120300.0
2007-11-26 11:00:00,22.17,22.21,22.17,22.21,153800.0,16.176,16.2052,16.176,16.2052,153800.0
2007-11-26 11:05:00,22.2,22.21,22.2,22.2,101500.0,16.1979,16.2052,16.1979,16.1979,101500.0
2007-11-26 11:10:00,22.2,22.2,22.14,22.15,147800.0,16.1979,16.1979,16.1541,16.1614,147800.0
2007-11-26 11:15:00,22.16,22.16,22.12,22.15,128900.0,16.1687,16.1687,16.1395,16.1614,128900.0
2007-11-26 11:20:00,22.14,22.14,22.09,22.1,135900.0,16.1541,16.1541,16.1176,16.1249,135900.0
2007-11-26 11:25:00,22.1,22.11,22.08,22.08,116000.0,16.1249,16.1322,16.1103,16.1103,116000.0
2007-11-26 11:30:00,22.08,22.11,22.08,22.08,114900.0,16.1103,16.1322,16.1103,16.1103,114900.0
2007-11-26 11:35:00,22.08,22.09,22.05,22.05,166400.0,16.1103,16.1176,16.0884,16.0884,166400.0
2007-11-26 11:40:00,22.05,22.06,22.03,22.03,111400.0,16.0884,16.0957,16.0738,16.0738,111400.0
2007-11-26 11:45:00,22.03,22.04,22.02,22.02,122700.0,16.0738,16.0811,16.0665,16.0665,122700.0
2007-11-26 11:50:00,22.02,22.05,22.01,22.04,90500.0,16.0665,16.0884,16.0592,16.0811,90500.0
2007-11-26 11:55:00,22.04,22.06,22.04,22.05,104800.0,16.0811,16.0957,16.0811,16.0884,104800.0
2007-11-26 12:00:00,22.06,22.09,22.04,22.07,101500.0,16.0957,16.1176,16.0811,16.103,101500.0
2007-11-26 12:05:00,22.07,22.09,22.05,22.05,137200.0,16.103,16.1176,16.0884,16.0884,137200.0
2007-11-26 12:10:00,22.05,22.06,22.05,22.05,82100.0,16.0884,16.0957,16.0884,16.0884,82100.0
2007-11-26 12:15:00,22.05,22.07,22.05,22.06,68100.0,16.0884,16.103,16.0884,16.0957,68100.0
2007-11-26 12:20:00,22.06,22.09,22.06,22.09,79600.0,16.0957,16.1176,16.0957,16.1176,79600.0
2007-11-26 12:25:00,22.09,22.15,22.09,22.15,163400.0,16.1176,16.1614,16.1176,16.1614,163400.0
2007-11-26 12:30:00,22.16,22.17,22.14,22.15,79100.0,16.1687,16.176,16.1541,16.1614,79100.0
2007-11-26 12:35:00,22.16,22.16,22.13,22.13,62200.0,16.1687,16.1687,16.1468,16.1468,62200.0
2007-11-26 12:40:00,22.14,22.16,22.13,22.16,82100.0,16.1541,16.1687,16.1468,16.1687,82100.0
2007-11-26 12:45:00,22.16,22.24,22.16,22.18,162600.0,16.1687,16.227,16.1687,16.1833,162600.0
2007-11-26 12:50:00,22.19,22.2,22.14,22.17,55500.0,16.1906,16.1979,16.1541,16.176,55500.0
2007-11-26 12:55:00,22.16,22.27,22.16,22.26,69300.0,16.1687,16.2489,16.1687,16.2416,69300.0
2007-11-26 13:00:00,22.27,22.27,22.2,22.22,103800.0,16.2489,16.2489,16.1979,16.2124,103800.0
2007-11-26 13:05:00,22.21,22.24,22.18,22.2,89700.0,16.2052,16.227,16.1833,16.1979,89700.0
2007-11-26 13:10:00,22.21,22.21,22.16,22.16,102200.0,16.2052,16.2052,16.1687,16.1687,102200.0
2007-11-26 13:15:00,22.16,22.18,22.15,22.18,76700.0,16.1687,16.1833,16.1614,16.1833,76700.0
2007-11-26 13:20:00,22.18,22.2,22.15,22.17,60000.0,16.1833,16.1979,16.1614,16.176,60000.0
2007-11-26 13:25:00,22.16,22.19,22.15,22.16,93100.0,16.1687,16.1906,16.1614,16.1687,93100.0
2007-11-26 13:30:00,22.16,22.21,22.15,22.2,67200.0,16.1687,16.2052,16.1614,16.1979,67200.0
2007-11-26 13:35:00,22.2,22.23,22.2,22.21,65300.0,16.1979,16.2197,16.1979,16.2052,65300.0
2007-11-26 13:40:00,22.21,22.24,22.2,22.2,76500.0,16.2052,16.227,16.1979,16.1979,76500.0
2007-11-26 13:45:00,22.2,22.2,22.16,22.18,71400.0,16.1979,16.1979,16.1687,16.1833,71400.0
2007-11-26 13:50:00,22.18,22.19,22.15,22.15,107300.0,16.1833,16.1906,16.1614,16.1614,107300.0
2007-11-26 13:55:00,22.15,22.2,22.15,22.17,78300.0,16.1614,16.1979,16.1614,16.176,78300.0
2007-11-26 14:00:00,22.18,22.21,22.15,22.2,102200.0,16.1833,16.2052,16.1614,16.1979,102200.0
2007-11-26 14:05:00,22.2,22.2,22.15,22.19,107600.0,16.1979,16.1979,16.1614,16.1906,107600.0
2007-11-26 14:10:00,22.19,22.21,22.17,22.2,103000.0,16.1906,16.2052,16.176,16.1979,103000.0
2007-11-26 14:15:00,22.19,22.24,22.19,22.24,102200.0,16.1906,16.227,16.1906,16.227,102200.0
2007-11-26 14:20:00,22.25,22.26,22.23,22.23,54000.0,16.2343,16.2416,16.2197,16.2197,54000.0
2007-11-26 14:25:00,22.23,22.25,22.22,22.24,79700.0,16.2197,16.2343,16.2124,16.227,79700.0
2007-11-26 14:30:00,22.24,22.25,22.2,22.23,93800.0,16.227,16.2343,16.1979,16.2197,93800.0
2007-11-26 14:35:00,22.22,22.25,22.22,22.23,78100.0,16.2124,16.2343,16.2124,16.2197,78100.0
2007-11-26 14:40:00,22.23,22.24,22.19,22.2,91400.0,16.2197,16.227,16.1906,16.1979,91400.0
2007-11-26 14:45:00,22.2,22.23,22.19,22.2,131400.0,16.1979,16.2197,16.1906,16.1979,131400.0
2007-11-26 14:50:00,22.19,22.25,22.16,22.19,175700.0,16.1906,16.2343,16.1687,16.1906,175700.0
2007-11-26 14:55:00,22.19,22.21,22.12,22.12,166100.0,16.1906,16.2052,16.1395,16.1395,166100.0
2007-11-26 15:00:00,22.13,22.15,22.08,22.08,131400.0,16.1468,16.1614,16.1103,16.1103,131400.0
2007-11-26 15:05:00,22.07,22.09,22.06,22.07,123800.0,16.103,16.1176,16.0957,16.103,123800.0
2007-11-26 15:10:00,22.06,22.09,22.03,22.08,161200.0,16.0957,16.1176,16.0738,16.1103,161200.0
2007-11-26 15:15:00,22.08,22.12,22.07,22.09,189400.0,16.1103,16.1395,16.103,16.1176,189400.0
2007-11-26 15:20:00,22.08,22.09,22.04,22.06,159400.0,16.1103,16.1176,16.0811,16.0957,159400.0
2007-11-26 15:25:00,22.05,22.07,22.03,22.05,174300.0,16.0884,16.103,16.0738,16.0884,174300.0
2007-11-26 15:30:00,22.06,22.08,22.04,22.05,133600.0,16.0957,16.1103,16.0811,16.0884,133600.0
2007-11-26 15:35:00,22.05,22.08,22.03,22.03,213300.0,16.0884,16.1103,16.0738,16.0738,213300.0
2007-11-26 15:40:00,22.03,22.04,21.99,22.03,341100.0,16.0738,16.0811,16.0446,16.0738,341100.0
2007-11-26 15:45:00,22.03,22.04,22.0,22.01,295900.0,16.0738,16.0811,16.0519,16.0592,295900.0
2007-11-26 15:50:00,22.01,22.02,21.83,21.83,535500.0,16.0592,16.0665,15.9279,15.9279,535500.0
2007-11-26 15:55:00,21.83,21.85,21.76,21.79,744000.0,15.9279,15.9425,15.8768,15.8987,744000.0
2007-11-27 09:30:00,21.91,22.02,21.85,21.93,279700.0,15.9863,16.0665,15.9425,16.0009,279700.0
2007-11-27 09:35:00,21.93,22.2,21.93,22.12,207500.0,16.0009,16.1979,16.0009,16.1395,207500.0
2007-11-27 09:40:00,22.12,22.18,22.11,22.12,135000.0,16.1395,16.1833,16.1322,16.1395,135000.0
2007-11-27 09:45:00,22.12,22.17,22.07,22.17,184500.0,16.1395,16.176,16.103,16.176,184500.0
2007-11-27 09:50:00,22.16,22.18,22.11,22.14,170400.0,16.1687,16.1833,16.1322,16.1541,170400.0
2007-11-27 09:55:00,22.14,22.17,22.12,22.16,171500.0,16.1541,16.176,16.1395,16.1687,171500.0
2007-11-27 10:00:00,22.15,22.16,22.12,22.14,189900.0,16.1614,16.1687,16.1395,16.1541,189900.0
2007-11-27 10:05:00,22.14,22.15,22.09,22.1,114400.0,16.1541,16.1614,16.1176,16.1249,114400.0
2007-11-27 10:10:00,22.1,22.11,22.02,22.02,161200.0,16.1249,16.1322,16.0665,16.0665,161200.0
2007-11-27 10:15:00,22.03,22.12,22.02,22.1,117000.0,16.0738,16.1395,16.0665,16.1249,117000.0
2007-11-27 10:20:00,22.09,22.15,22.07,22.13,170500.0,16.1176,16.1614,16.103,16.1468,170500.0
2007-11-27 10:25:00,22.13,22.14,22.09,22.13,149700.0,16.1468,16.1541,16.1176,16.1468,149700.0
2007-11-27 10:30:00,22.12,22.17,22.1,22.12,129300.0,16.1395,16.176,16.1249,16.1395,129300.0
2007-11-27 10:35:00,22.12,22.16,22.11,22.15,77800.0,16.1395,16.1687,16.1322,16.1614,77800.0
2007-11-27 10:40:00,22.15,22.16,22.12,22.14,109200.0,16.1614,16.1687,16.1395,16.1541,109200.0
2007-11-27 10:45:00,22.14,22.18,22.13,22.17,95800.0,16.1541,16.1833,16.1468,16.176,95800.0
2007-11-27 10:50:00,22.17,22.25,22.17,22.24,202500.0,16.176,16.2343,16.176,16.227,202500.0
2007-11-27 10:55:00,22.24,22.3,22.24,22.3,159400.0,16.227,16.2708,16.227,16.2708,159400.0
2007-11-27 11:00:00,22.3,22.3,22.27,22.28,87100.0,16.2708,16.2708,16.2489,16.2562,87100.0
2007-11-27 11:05:00,22.28,22.32,22.26,22.27,238200.0,16.2562,16.2854,16.2416,16.2489,238200.0
2007-11-27 11:10:00,22.27,22.28,22.22,22.23,235800.0,16.2489,16.2562,16.2124,16.2197,235800.0
2007-11-27 11:15:00,22.23,22.24,22.16,22.17,135800.0,16.2197,16.227,16.1687,16.176,135800.0
2007-11-27 11:20:00,22.17,22.2,22.17,22.18,151600.0,16.176,16.1979,16.176,16.1833,151600.0
2007-11-27 11:25:00,22.18,22.2,22.15,22.15,491800.0,16.1833,16.1979,16.1614,16.1614,491800.0
2007-11-27 11:30:00,22.16,22.22,22.15,22.19,218700.0,16.1687,16.2124,16.1614,16.1906,218700.0
2007-11-27 11:35:00,22.2,22.22,22.19,22.2,220200.0,16.1979,16.2124,16.1906,16.1979,220200.0
2007-11-27 11:40:00,22.2,22.25,22.18,22.18,346300.0,16.1979,16.2343,16.1833,16.1833,346300.0
2007-11-27 11:45:00,22.18,22.2,22.17,22.19,186300.0,16.1833,16.1979,16.176,16.1906,186300.0
2007-11-27 11:50:00,22.19,22.19,22.17,22.17,80100.0,16.1906,16.1906,16.176,16.176,80100.0
2007-11-27 11:55:00,22.18,22.19,22.17,22.19,89200.0,16.1833,16.1906,16.176,16.1906,89200.0
2007-11-27 12:00:00,22.18,22.21,22.17,22.17,103200.0,16.1833,16.2052,16.176,16.176,103200.0
2007-11-27 12:05:00,22.17,22.17,22.15,22.17,123400.0,16.176,16.176,16.1614,16.176,123400.0
2007-11-27 12:10:00,22.16,22.17,22.13,22.14,113900.0,16.1687,16.176,16.1468,16.1541,113900.0
2007-11-27 12:15:00,22.14,22.16,22.14,22.15,93600.0,16.1541,16.1687,16.1541,16.1614,93600.0
2007-11-27 12:20:00,22.14,22.15,22.07,22.08,198600.0,16.1541,16.1614,16.103,16.1103,198600.0
2007-11-27 12:25:00,22.09,22.09,22.01,22.02,126800.0,16.1176,16.1176,16.0592,16.0665,126800.0
2007-11-27 12:30:00,22.02,22.08,22.02,22.05,148900.0,16.0665,16.1103,16.0665,16.0884,148900.0
2007-11-27 12:35:00,22.05,22.06,22.03,22.06,163700.0,16.0884,16.0957,16.0738,16.0957,163700.0
2007-11-27 12:40:00,22.05,22.08,22.04,22.08,126300.0,16.0884,16.1103,16.0811,16.1103,126300.0
2007-11-27 12:45:00,22.07,22.11,22.07,22.09,124800.0,16.103,16.1322,16.103,16.1176,124800.0
2007-11-27 12:50:00,22.1,22.13,22.09,22.13,97000.0,16.1249,16.1468,16.1176,16.1468,97000.0
2007-11-27 12:55:00,22.13,22.13,22.1,22.12,64300.0,16.1468,16.1468,16.1249,16.1395,64300.0
2007-11-27 13:00:00,22.12,22.13,22.09,22.11,119300.0,16.1395,16.1468,16.1176,16.1322,119300.0
2007-11-27 13:05:00,22.1,22.11,22.08,22.09,80600.0,16.1249,16.1322,16.1103,16.1176,80600.0
2007-11-27 13:10:00,22.09,22.12,22.05,22.07,167900.0,16.1176,16.1395,16.0884,16.103,167900.0
2007-11-27 13:15:00,22.07,22.11,22.06,22.1,59300.0,16.103,16.1322,16.0957,16.1249,59300.0
2007-11-27 13:20:00,22.1,22.12,22.08,22.12,49200.0,16.1249,16.1395,16.1103,16.1395,49200.0
2007-11-27 13:25:00,22.12,22.15,22.11,22.13,60600.0,16.1395,16.1614,16.1322,16.1468,60600.0
2007-11-27 13:30:00,22.13,22.15,22.09,22.13,52100.0,16.1468,16.1614,16.1176,16.1468,52100.0
2007-11-27 13:35:00,22.13,22.14,22.09,22.12,86900.0,16.1468,16.1541,16.1176,16.1395,86900.0
2007-11-27 13:40:00,22.12,22.13,22.1,22.11,50700.0,16.1395,16.1468,16.1249,16.1322,50700.0
2007-11-27 13:45:00,22.11,22.13,22.1,22.13,66100.0,16.1322,16.1468,16.1249,16.1468,66100.0
2007-11-27 13:50:00,22.13,22.13,22.05,22.05,94600.0,16.1468,16.1468,16.0884,16.0884,94600.0
2007-11-27 13:55:00,22.06,22.08,22.05,22.08,91400.0,16.0957,16.1103,16.0884,16.1103,91400.0
2007-11-27 14:00:00,22.08,22.08,22.03,22.03,100400.0,16.1103,16.1103,16.0738,16.0738,100400.0
2007-11-27 14:05:00,22.03,22.07,22.02,22.04,80500.0,16.0738,16.103,16.0665,16.0811,80500.0
2007-11-27 14:10:00,22.04,22.08,22.03,22.05,76700.0,16.0811,16.1103,16.0738,16.0884,76700.0
2007-11-27 14:15:00,22.06,22.08,22.03,22.04,151200.0,16.0957,16.1103,16.0738,16.0811,151200.0
2007-11-27 14:20:00,22.05,22.05,22.01,22.01,76000.0,16.0884,16.0884,16.0592,16.0592,76000.0
2007-11-27 14:25:00,22.02,22.05,21.98,21.98,126200.0,16.0665,16.0884,16.0373,16.0373,126200.0
2007-11-27 14:30:00,21.98,21.99,21.96,21.98,107800.0,16.0373,16.0446,16.0227,16.0373,107800.0
2007-11-27 14:35:00,21.98,21.98,21.85,21.86,169400.0,16.0373,16.0373,15.9425,15.9498,169400.0
2007-11-27 14:40:00,21.87,21.89,21.8,21.81,206600.0,15.9571,15.9717,15.906,15.9133,206600.0
2007-11-27 14:45:00,21.81,21.89,21.8,21.85,202300.0,15.9133,15.9717,15.906,15.9425,202300.0
2007-11-27 14:50:00,21.85,21.9,21.85,21.86,189100.0,15.9425,15.979,15.9425,15.9498,189100.0
2007-11-27 14:55:00,21.87,21.9,21.85,21.89,202400.0,15.9571,15.979,15.9425,15.9717,202400.0
2007-11-27 15:00:00,21.89,21.92,21.88,21.88,237600.0,15.9717,15.9936,15.9644,15.9644,237600.0
2007-11-27 15:05:00,21.89,21.93,21.88,21.93,218000.0,15.9717,16.0009,15.9644,16.0009,218000.0
2007-11-27 15:10:00,21.93,21.99,21.92,21.96,181500.0,16.0009,16.0446,15.9936,16.0227,181500.0
2007-11-27 15:15:00,21.96,21.98,21.94,21.96,153400.0,16.0227,16.0373,16.0082,16.0227,153400.0
2007-11-27 15:20:00,21.96,21.99,21.94,21.96,141000.0,16.0227,16.0446,16.0082,16.0227,141000.0
2007-11-27 15:25:00,21.96,21.97,21.88,21.94,166500.0,16.0227,16.03,15.9644,16.0082,166500.0
2007-11-27 15:30:00,21.94,22.02,21.88,22.0,265000.0,16.0082,16.0665,15.9644,16.0519,265000.0
2007-11-27 15:35:00,21.99,22.05,21.97,22.01,323600.0,16.0446,16.0884,16.03,16.0592,323600.0
2007-11-27 15:40:00,22.01,22.07,22.01,22.07,244500.0,16.0592,16.103,16.0592,16.103,244500.0
2007-11-27 15:45:00,22.07,22.14,22.05,22.12,279100.0,16.103,16.1541,16.0884,16.1395,279100.0
2007-11-27 15:50:00,22.13,22.16,22.1,22.12,307400.0,16.1468,16.1687,16.1249,16.1395,307400.0
2007-11-27 15:55:00,22.12,22.16,22.07,22.1,440400.0,16.1395,16.1687,16.103,16.1249,440400.0
2007-11-28 09:30:00,22.21,22.4,22.16,22.35,268400.0,16.2052,16.3438,16.1687,16.3073,268400.0
2007-11-28 09:35:00,22.35,22.6,22.34,22.59,300200.0,16.3073,16.4897,16.3,16.4824,300200.0
2007-11-28 09:40:00,22.59,22.7,22.52,22.68,397700.0,16.4824,16.5627,16.4313,16.5481,397700.0
2007-11-28 09:45:00,22.69,22.72,22.59,22.65,252000.0,16.5554,16.5773,16.4824,16.5262,252000.0
2007-11-28 09:50:00,22.65,22.7,22.63,22.68,255700.0,16.5262,16.5627,16.5116,16.5481,255700.0
2007-11-28 09:55:00,22.68,22.69,22.58,22.58,230700.0,16.5481,16.5554,16.4751,16.4751,230700.0
2007-11-28 10:00:00,22.58,22.61,22.49,22.56,317000.0,16.4751,16.497,16.4095,16.4605,317000.0
2007-11-28 10:05:00,22.57,22.59,22.53,22.55,134800.0,16.4678,16.4824,16.4386,16.4532,134800.0
2007-11-28 10:10:00,22.54,22.55,22.47,22.5,316500.0,16.4459,16.4532,16.3949,16.4167,316500.0
2007-11-28 10:15:00,22.49,22.6,22.43,22.58,298300.0,16.4095,16.4897,16.3657,16.4751,298300.0
2007-11-28 10:20:00,22.58,22.73,22.55,22.72,210700.0,16.4751,16.5846,16.4532,16.5773,210700.0
2007-11-28 10:25:00,22.71,22.74,22.66,22.66,211900.0,16.57,16.5919,16.5335,16.5335,211900.0
2007-11-28 10:30:00,22.66,22.84,22.66,22.8,234000.0,16.5335,16.6648,16.5335,16.6356,234000.0
2007-11-28 10:35:00,22.8,22.9,22.79,22.88,147300.0,16.6356,16.7086,16.6283,16.694,147300.0
2007-11-28 10:40:00,22.88,23.05,22.88,23.05,284800.0,16.694,16.818,16.694,16.818,284800.0
2007-11-28 10:45:00,23.05,23.08,23.01,23.05,485000.0,16.818,16.8399,16.7889,16.818,485000.0
2007-11-28 10:50:00,23.05,23.16,23.05,23.11,388000.0,16.818,16.8983,16.818,16.8618,388000.0
2007-11-28 10:55:00,23.12,23.13,23.01,23.01,215500.0,16.8691,16.8764,16.7889,16.7889,215500.0
2007-11-28 11:00:00,23.01,23.09,23.01,23.08,139500.0,16.7889,16.8472,16.7889,16.8399,139500.0
2007-11-28 11:05:00,23.07,23.14,23.06,23.11,346400.0,16.8326,16.8837,16.8253,16.8618,346400.0
2007-11-28 11:10:00,23.11,23.15,23.09,23.13,219800.0,16.8618,16.891,16.8472,16.8764,219800.0
2007-11-28 11:15:00,23.13,23.14,23.11,23.12,462300.0,16.8764,16.8837,16.8618,16.8691,462300.0
2007-11-28 11:20:00,23.12,23.14,23.08,23.13,165700.0,16.8691,16.8837,16.8399,16.8764,165700.0
2007-11-28 11:25:00,23.13,23.24,23.11,23.2,287900.0,16.8764,16.9567,16.8618,16.9275,287900.0
2007-11-28 11:30:00,23.2,23.21,23.1,23.13,197000.0,16.9275,16.9348,16.8545,16.8764,197000.0
2007-11-28 11:35:00,23.13,23.15,23.08,23.09,231500.0,16.8764,16.891,16.8399,16.8472,231500.0
2007-11-28 11:40:00,23.09,23.15,23.08,23.15,176200.0,16.8472,16.891,16.8399,16.891,176200.0
2007-11-28 11:45:00,23.15,23.16,23.11,23.12,170700.0,16.891,16.8983,16.8618,16.8691,170700.0
2007-11-28 11:50:00,23.12,23.19,23.1,23.19,122500.0,16.8691,16.9202,16.8545,16.9202,122500.0
2007-11-28 11:55:00,23.18,23.22,23.16,23.22,150200.0,16.9129,16.9421,16.8983,16.9421,150200.0
2007-11-28 12:00:00,23.22,23.46,23.22,23.41,380700.0,16.9421,17.1172,16.9421,17.0807,380700.0
2007-11-28 12:05:00,23.42,23.5,23.2,23.45,354300.0,17.088,17.1464,16.9275,17.1099,354300.0
2007-11-28 12:10:00,23.46,23.47,23.37,23.43,198600.0,17.1172,17.1245,17.0515,17.0953,198600.0
2007-11-28 12:15:00,23.43,23.49,23.43,23.48,151900.0,17.0953,17.1391,17.0953,17.1318,151900.0
2007-11-28 12:20:00,23.48,23.49,23.31,23.33,198100.0,17.1318,17.1391,17.0077,17.0223,198100.0
2007-11-28 12:25:00,23.33,23.42,23.31,23.4,168400.0,17.0223,17.088,17.0077,17.0734,168400.0
2007-11-28 12:30:00,23.4,23.45,23.35,23.41,181500.0,17.0734,17.1099,17.0369,17.0807,181500.0
2007-11-28 12:35:00,23.4,23.4,23.36,23.38,132500.0,17.0734,17.0734,17.0442,17.0588,132500.0
2007-11-28 12:40:00,23.38,23.41,23.37,23.38,127200.0,17.0588,17.0807,17.0515,17.0588,127200.0
2007-11-28 12:45:00,23.38,23.44,23.37,23.43,170400.0,17.0588,17.1026,17.0515,17.0953,170400.0
2007-11-28 12:50:00,23.43,23.48,23.38,23.38,199000.0,17.0953,17.1318,17.0588,17.0588,199000.0
2007-11-28 12:55:00,23.38,23.39,23.33,23.34,128300.0,17.0588,17.0661,17.0223,17.0296,128300.0
2007-11-28 13:00:00,23.34,23.41,23.34,23.38,158900.0,17.0296,17.0807,17.0296,17.0588,158900.0
2007-11-28 13:05:00,23.39,23.41,23.37,23.4,114000.0,17.0661,17.0807,17.0515,17.0734,114000.0
2007-11-28 13:10:00,23.4,23.42,23.4,23.41,85300.0,17.0734,17.088,17.0734,17.0807,85300.0
2007-11-28 13:15:00,23.41,23.5,23.4,23.5,210500.0,17.0807,17.1464,17.0734,17.1464,210500.0
2007-11-28 13:20:00,23.5,23.53,23.47,23.51,205400.0,17.1464,17.1683,17.1245,17.1537,205400.0
2007-11-28 13:25:00,23.52,23.56,23.5,23.56,265100.0,17.161,17.1902,17.1464,17.1902,265100.0
2007-11-28 13:30:00,23.56,23.58,23.49,23.5,94500.0,17.1902,17.2048,17.1391,17.1464,94500.0
2007-11-28 13:35:00,23.5,23.67,23.49,23.65,221700.0,17.1464,17.2704,17.1391,17.2558,221700.0
2007-11-28 13:40:00,23.64,23.7,23.61,23.7,166000.0,17.2485,17.2923,17.2266,17.2923,166000.0
2007-11-28 13:45:00,23.7,23.72,23.59,23.71,216800.0,17.2923,17.3069,17.212,17.2996,216800.0
2007-11-28 13:50:00,23.7,23.78,23.66,23.78,217700.0,17.2923,17.3507,17.2631,17.3507,217700.0
2007-11-28 13:55:00,23.78,23.86,23.7,23.7,244400.0,17.3507,17.409,17.2923,17.2923,244400.0
2007-11-28 14:00:00,23.7,23.78,23.66,23.76,216000.0,17.2923,17.3507,17.2631,17.3361,216000.0
2007-11-28 14:05:00,23.75,23.76,23.66,23.71,184000.0,17.3288,17.3361,17.2631,17.2996,184000.0
2007-11-28 14:10:00,23.71,23.77,23.67,23.72,199600.0,17.2996,17.3434,17.2704,17.3069,199600.0
2007-11-28 14:15:00,23.72,23.77,23.71,23.75,143700.0,17.3069,17.3434,17.2996,17.3288,143700.0
2007-11-28 14:20:00,23.76,23.76,23.71,23.74,258500.0,17.3361,17.3361,17.2996,17.3215,258500.0
2007-11-28 14:25:00,23.73,23.75,23.64,23.65,209300.0,17.3142,17.3288,17.2485,17.2558,209300.0
2007-11-28 14:30:00,23.64,23.65,23.58,23.62,318200.0,17.2485,17.2558,17.2048,17.2339,318200.0
2007-11-28 14:35:00,23.63,23.66,23.61,23.64,182400.0,17.2412,17.2631,17.2266,17.2485,182400.0
2007-11-28 14:40:00,23.64,23.64,23.55,23.57,150000.0,17.2485,17.2485,17.1829,17.1975,150000.0
2007-11-28 14:45:00,23.56,23.57,23.48,23.56,350500.0,17.1902,17.1975,17.1318,17.1902,350500.0
2007-11-28 14:50:00,23.55,23.62,23.53,23.61,326500.0,17.1829,17.2339,17.1683,17.2266,326500.0
2007-11-28 14:55:00,23.61,23.66,23.55,23.59,259000.0,17.2266,17.2631,17.1829,17.212,259000.0
2007-11-28 15:00:00,23.59,23.62,23.55,23.59,218900.0,17.212,17.2339,17.1829,17.212,218900.0
2007-11-28 15:05:00,23.59,23.6,23.51,23.54,218700.0,17.212,17.2193,17.1537,17.1756,218700.0
2007-11-28 15:10:00,23.54,23.67,23.54,23.6,277800.0,17.1756,17.2704,17.1756,17.2193,277800.0
2007-11-28 15:15:00,23.6,23.61,23.55,23.6,314000.0,17.2193,17.2266,17.1829,17.2193,314000.0
2007-11-28 15:20:00,23.6,23.62,23.56,23.58,230900.0,17.2193,17.2339,17.1902,17.2048,230900.0
2007-11-28 15:25:00,23.57,23.59,23.5,23.53,244600.0,17.1975,17.212,17.1464,17.1683,244600.0
2007-11-28 15:30:00,23.52,23.54,23.47,23.48,451200.0,17.161,17.1756,17.1245,17.1318,451200.0
2007-11-28 15:35:00,23.48,23.48,23.42,23.47,552600.0,17.1318,17.1318,17.088,17.1245,552600.0
2007-11-28 15:40:00,23.47,23.47,23.42,23.42,245400.0,17.1245,17.1245,17.088,17.088,245400.0
2007-11-28 15:45:00,23.42,23.46,23.37,23.41,578800.0,17.088,17.1172,17.0515,17.0807,578800.0
2007-11-28 15:50:00,23.41,23.5,23.4,23.47,566800.0,17.0807,17.1464,17.0734,17.1245,566800.0
2007-11-28 15:55:00,23.48,23.54,23.46,23.48,965600.0,17.1318,17.1756,17.1172,17.1318,965600.0
2007-11-29 09:30:00,23.2,23.37,23.2,23.36,197700.0,16.9275,17.0515,16.9275,17.0442,197700.0
2007-11-29 09:35:00,23.37,23.53,23.32,23.5,250500.0,17.0515,17.1683,17.015,17.1464,250500.0
2007-11-29 09:40:00,23.5,23.54,23.46,23.53,330800.0,17.1464,17.1756,17.1172,17.1683,330800.0
2007-11-29 09:45:00,23.53,23.6,23.42,23.44,497000.0,17.1683,17.2193,17.088,17.1026,497000.0
2007-11-29 09:50:00,23.43,23.44,23.37,23.43,202700.0,17.0953,17.1026,17.0515,17.0953,202700.0
2007-11-29 09:55:00,23.43,23.45,23.4,23.44,143300.0,17.0953,17.1099,17.0734,17.1026,143300.0
2007-11-29 10:00:00,23.43,23.53,23.41,23.41,260700.0,17.0953,17.1683,17.0807,17.0807,260700.0
2007-11-29 10:05:00,23.41,23.44,23.37,23.4,322400.0,17.0807,17.1026,17.0515,17.0734,322400.0
2007-11-29 10:10:00,23.4,23.58,23.4,23.54,241700.0,17.0734,17.2048,17.0734,17.1756,241700.0
2007-11-29 10:15:00,23.54,23.57,23.45,23.52,207600.0,17.1756,17.1975,17.1099,17.161,207600.0
2007-11-29 10:20:00,23.53,23.7,23.5,23.63,325400.0,17.1683,17.2923,17.1464,17.2412,325400.0
2007-11-29 10:25:00,23.63,23.65,23.46,23.53,303600.0,17.2412,17.2558,17.1172,17.1683,303600.0
2007-11-29 10:30:00,23.53,23.59,23.5,23.54,136600.0,17.1683,17.212,17.1464,17.1756,136600.0
2007-11-29 10:35:00,23.53,23.67,23.52,23.62,214400.0,17.1683,17.2704,17.161,17.2339,214400.0
2007-11-29 10:40:00,23.63,23.66,23.58,23.58,139200.0,17.2412,17.2631,17.2048,17.2048,139200.0
2007-11-29 10:45:00,23.58,23.62,23.51,23.54,183600.0,17.2048,17.2339,17.1537,17.1756,183600.0
2007-11-29 10:50:00,23.55,23.6,23.54,23.58,119700.0,17.1829,17.2193,17.1756,17.2048,119700.0
2007-11-29 10:55:00,23.57,23.71,23.57,23.67,387900.0,17.1975,17.2996,17.1975,17.2704,387900.0
2007-11-29 11:00:00,23.67,23.72,23.66,23.7,260100.0,17.2704,17.3069,17.2631,17.2923,260100.0
2007-11-29 11:05:00,23.7,23.72,23.69,23.71,162400.0,17.2923,17.3069,17.285,17.2996,162400.0
2007-11-29 11:10:00,23.7,23.71,23.67,23.7,306200.0,17.2923,17.2996,17.2704,17.2923,306200.0
2007-11-29 11:15:00,23.7,23.76,23.7,23.76,215000.0,17.2923,17.3361,17.2923,17.3361,215000.0
2007-11-29 11:20:00,23.76,23.8,23.72,23.74,121500.0,17.3361,17.3653,17.3069,17.3215,121500.0
2007-11-29 11:25:00,23.73,23.81,23.7,23.81,127300.0,17.3142,17.3726,17.2923,17.3726,127300.0
2007-11-29 11:30:00,23.81,23.96,23.81,23.95,284100.0,17.3726,17.482,17.3726,17.4747,284100.0
2007-11-29 11:35:00,23.95,23.98,23.89,23.91,409400.0,17.4747,17.4966,17.4309,17.4455,409400.0
2007-11-29 11:40:00,23.91,24.04,23.91,24.0,277400.0,17.4455,17.5404,17.4455,17.5112,277400.0
2007-11-29 11:45:00,24.0,24.12,24.0,24.1,225400.0,17.5112,17.5988,17.5112,17.5842,225400.0
2007-11-29 11:50:00,24.1,24.12,24.09,24.11,129800.0,17.5842,17.5988,17.5769,17.5915,129800.0
2007-11-29 11:55:00,24.11,24.15,24.1,24.1,186900.0,17.5915,17.6206,17.5842,17.5842,186900.0
2007-11-29 12:00:00,24.1,24.12,24.08,24.09,125800.0,17.5842,17.5988,17.5696,17.5769,125800.0
2007-11-29 12:05:00,24.09,24.13,24.07,24.08,160400.0,17.5769,17.606,17.5623,17.5696,160400.0
2007-11-29 12:10:00,24.08,24.1,24.05,24.09,196400.0,17.5696,17.5842,17.5477,17.5769,196400.0
2007-11-29 12:15:00,24.1,24.12,24.08,24.12,172200.0,17.5842,17.5988,17.5696,17.5988,172200.0
2007-11-29 12:20:00,24.12,24.12,24.04,24.06,176000.0,17.5988,17.5988,17.5404,17.555,176000.0
2007-11-29 12:25:00,24.05,24.09,24.02,24.05,121300.0,17.5477,17.5769,17.5258,17.5477,121300.0
2007-11-29 12:30:00,24.06,24.11,24.04,24.11,128500.0,17.555,17.5915,17.5404,17.5915,128500.0
2007-11-29 12:35:00,24.11,24.18,24.1,24.17,173600.0,17.5915,17.6425,17.5842,17.6352,173600.0
2007-11-29 12:40:00,24.16,24.23,24.16,24.2,257500.0,17.6279,17.679,17.6279,17.6571,257500.0
2007-11-29 12:45:00,24.2,24.22,24.18,24.18,101400.0,17.6571,17.6717,17.6425,17.6425,101400.0
2007-11-29 12:50:00,24.18,24.24,24.17,24.23,168000.0,17.6425,17.6863,17.6352,17.679,168000.0
2007-11-29 12:55:00,24.22,24.26,24.16,24.18,157500.0,17.6717,17.7009,17.6279,17.6425,157500.0
2007-11-29 13:00:00,24.18,24.21,24.09,24.1,160500.0,17.6425,17.6644,17.5769,17.5842,160500.0
2007-11-29 13:05:00,24.1,24.13,24.03,24.09,262300.0,17.5842,17.606,17.5331,17.5769,262300.0
2007-11-29 13:10:00,24.09,24.1,24.04,24.05,325400.0,17.5769,17.5842,17.5404,17.5477,325400.0
2007-11-29 13:15:00,24.06,24.07,23.98,23.98,213500.0,17.555,17.5623,17.4966,17.4966,213500.0
2007-11-29 13:20:00,23.98,23.98,23.89,23.92,106200.0,17.4966,17.4966,17.4309,17.4528,106200.0
2007-11-29 13:25:00,23.92,23.94,23.88,23.89,365500.0,17.4528,17.4674,17.4236,17.4309,365500.0
2007-11-29 13:30:00,23.9,23.94,23.88,23.89,135900.0,17.4382,17.4674,17.4236,17.4309,135900.0
2007-11-29 13:35:00,23.89,23.89,23.85,23.85,62400.0,17.4309,17.4309,17.4018,17.4018,62400.0
2007-11-29 13:40:00,23.85,23.85,23.78,23.8,518800.0,17.4018,17.4018,17.3507,17.3653,518800.0
2007-11-29 13:45:00,23.79,23.82,23.78,23.79,280100.0,17.358,17.3799,17.3507,17.358,280100.0
2007-11-29 13:50:00,23.8,23.88,23.79,23.88,107600.0,17.3653,17.4236,17.358,17.4236,107600.0
2007-11-29 13:55:00,23.87,23.89,23.8,23.8,187500.0,17.4163,17.4309,17.3653,17.3653,187500.0
2007-11-29 14:00:00,23.8,23.84,23.78,23.8,189000.0,17.3653,17.3945,17.3507,17.3653,189000.0
2007-11-29 14:05:00,23.79,23.86,23.77,23.86,165200.0,17.358,17.409,17.3434,17.409,165200.0
2007-11-29 14:10:00,23.86,23.86,23.79,23.81,139500.0,17.409,17.409,17.358,17.3726,139500.0
2007-11-29 14:15:00,23.81,23.87,23.81,23.84,66100.0,17.3726,17.4163,17.3726,17.3945,66100.0
2007-11-29 14:20:00,23.84,23.85,23.8,23.81,211200.0,17.3945,17.4018,17.3653,17.3726,211200.0
2007-11-29 14:25:00,23.8,23.84,23.79,23.82,71100.0,17.3653,17.3945,17.358,17.3799,71100.0
2007-11-29 14:30:00,23.82,23.83,23.76,23.78,174800.0,17.3799,17.3872,17.3361,17.3507,174800.0
2007-11-29 14:35:00,23.78,23.81,23.77,23.77,110300.0,17.3507,17.3726,17.3434,17.3434,110300.0
2007-11-29 14:40:00,23.78,23.8,23.75,23.77,612900.0,17.3507,17.3653,17.3288,17.3434,612900.0
2007-11-29 14:45:00,23.78,23.79,23.73,23.75,135600.0,17.3507,17.358,17.3142,17.3288,135600.0
2007-11-29 14:50:00,23.74,23.75,23.72,23.72,85100.0,17.3215,17.3288,17.3069,17.3069,85100.0
2007-11-29 14:55:00,23.72,23.75,23.71,23.74,93800.0,17.3069,17.3288,17.2996,17.3215,93800.0
2007-11-29 15:00:00,23.74,23.76,23.72,23.74,419300.0,17.3215,17.3361,17.3069,17.3215,419300.0
2007-11-29 15:05:00,23.74,23.77,23.72,23.75,535000.0,17.3215,17.3434,17.3069,17.3288,535000.0
2007-11-29 15:10:00,23.75,23.75,23.72,23.72,156200.0,17.3288,17.3288,17.3069,17.3069,156200.0
2007-11-29 15:15:00,23.73,23.77,23.72,23.75,314300.0,17.3142,17.3434,17.3069,17.3288,314300.0
2007-11-29 15:20:00,23.75,23.75,23.72,23.74,167600.0,17.3288,17.3288,17.3069,17.3215,167600.0
2007-11-29 15:25:00,23.75,23.75,23.67,23.68,291300.0,17.3288,17.3288,17.2704,17.2777,291300.0
2007-11-29 15:30:00,23.68,23.69,23.63,23.64,322200.0,17.2777,17.285,17.2412,17.2485,322200.0
2007-11-29 15:35:00,23.64,23.65,23.61,23.62,173800.0,17.2485,17.2558,17.2266,17.2339,173800.0
2007-11-29 15:40:00,23.62,23.63,23.57,23.6,377600.0,17.2339,17.2412,17.1975,17.2193,377600.0
2007-11-29 15:45:00,23.6,23.63,23.56,23.58,371900.0,17.2193,17.2412,17.1902,17.2048,371900.0
2007-11-29 15:50:00,23.57,23.62,23.53,23.6,233600.0,17.1975,17.2339,17.1683,17.2193,233600.0
2007-11-29 15:55:00,23.6,23.69,23.6,23.67,237700.0,17.2193,17.285,17.2193,17.2704,237700.0
2007-11-30 09:30:00,24.11,24.4,24.0,24.25,248200.0,17.5915,17.803,17.5112,17.6936,248200.0
2007-11-30 09:35:00,24.25,24.36,24.22,24.33,267400.0,17.6936,17.7739,17.6717,17.752,267400.0
2007-11-30 09:40:00,24.33,24.35,24.03,24.04,192400.0,17.752,17.7666,17.5331,17.5404,192400.0
2007-11-30 09:45:00,24.03,24.07,23.96,23.97,126000.0,17.5331,17.5623,17.482,17.4893,126000.0
2007-11-30 09:50:00,23.97,24.16,23.96,23.98,172600.0,17.4893,17.6279,17.482,17.4966,172600.0
2007-11-30 09:55:00,23.98,23.98,23.9,23.93,158500.0,17.4966,17.4966,17.4382,17.4601,158500.0
2007-11-30 10:00:00,23.93,23.98,23.9,23.92,91700.0,17.4601,17.4966,17.4382,17.4528,91700.0
2007-11-30 10:05:00,23.92,24.02,23.9,24.0,97400.0,17.4528,17.5258,17.4382,17.5112,97400.0
2007-11-30 10:10:00,24.0,24.0,23.91,23.96,66900.0,17.5112,17.5112,17.4455,17.482,66900.0
2007-11-30 10:15:00,23.97,23.99,23.92,23.93,95400.0,17.4893,17.5039,17.4528,17.4601,95400.0
2007-11-30 10:20:00,23.94,23.99,23.9,23.99,93700.0,17.4674,17.5039,17.4382,17.5039,93700.0
2007-11-30 10:25:00,23.98,24.01,23.97,24.0,59700.0,17.4966,17.5185,17.4893,17.5112,59700.0
2007-11-30 10:30:00,23.99,24.04,23.99,24.0,101100.0,17.5039,17.5404,17.5039,17.5112,101100.0
2007-11-30 10:35:00,24.0,24.0,23.94,23.98,93600.0,17.5112,17.5112,17.4674,17.4966,93600.0
2007-11-30 10:40:00,23.97,24.0,23.94,23.99,79300.0,17.4893,17.5112,17.4674,17.5039,79300.0
2007-11-30 10:45:00,23.99,24.02,23.97,24.0,117000.0,17.5039,17.5258,17.4893,17.5112,117000.0
2007-11-30 10:50:00,24.0,24.05,23.97,24.05,71600.0,17.5112,17.5477,17.4893,17.5477,71600.0
2007-11-30 10:55:00,24.04,24.06,24.03,24.04,83900.0,17.5404,17.555,17.5331,17.5404,83900.0
2007-11-30 11:00:00,24.03,24.05,23.96,23.99,94500.0,17.5331,17.5477,17.482,17.5039,94500.0
2007-11-30 11:05:00,23.98,24.02,23.97,24.02,58700.0,17.4966,17.5258,17.4893,17.5258,58700.0
2007-11-30 11:10:00,24.01,24.04,24.0,24.01,86300.0,17.5185,17.5404,17.5112,17.5185,86300.0
2007-11-30 11:15:00,24.01,24.05,24.0,24.05,139900.0,17.5185,17.5477,17.5112,17.5477,139900.0
2007-11-30 11:20:00,24.04,24.09,24.04,24.09,94400.0,17.5404,17.5769,17.5404,17.5769,94400.0
2007-11-30 11:25:00,24.08,24.12,24.08,24.11,94400.0,17.5696,17.5988,17.5696,17.5915,94400.0
2007-11-30 11:30:00,24.11,24.14,24.08,24.13,181600.0,17.5915,17.6133,17.5696,17.606,181600.0
2007-11-30 11:35:00,24.13,24.2,24.1,24.15,228600.0,17.606,17.6571,17.5842,17.6206,228600.0
2007-11-30 11:40:00,24.16,24.19,24.13,24.16,248500.0,17.6279,17.6498,17.606,17.6279,248500.0
2007-11-30 11:45:00,24.16,24.17,24.13,24.16,106600.0,17.6279,17.6352,17.606,17.6279,106600.0
2007-11-30 11:50:00,24.16,24.18,24.15,24.17,65400.0,17.6279,17.6425,17.6206,17.6352,65400.0
2007-11-30 11:55:00,24.18,24.23,24.17,24.22,75800.0,17.6425,17.679,17.6352,17.6717,75800.0
2007-11-30 12:00:00,24.21,24.29,24.21,24.29,212400.0,17.6644,17.7228,17.6644,17.7228,212400.0
2007-11-30 12:05:00,24.28,24.31,24.19,24.22,186500.0,17.7155,17.7374,17.6498,17.6717,186500.0
2007-11-30 12:10:00,24.22,24.23,24.15,24.16,127000.0,17.6717,17.679,17.6206,17.6279,127000.0
2007-11-30 12:15:00,24.17,24.23,24.16,24.23,182800.0,17.6352,17.679,17.6279,17.679,182800.0
2007-11-30 12:20:00,24.23,24.31,24.19,24.27,182800.0,17.679,17.7374,17.6498,17.7082,182800.0
2007-11-30 12:25:00,24.27,24.33,24.26,24.32,251500.0,17.7082,17.752,17.7009,17.7447,251500.0
2007-11-30 12:30:00,24.31,24.32,24.29,24.31,51500.0,17.7374,17.7447,17.7228,17.7374,51500.0
2007-11-30 12:35:00,24.32,24.45,24.31,24.41,148600.0,17.7447,17.8395,17.7374,17.8103,148600.0
2007-11-30 12:40:00,24.41,24.42,24.38,24.4,102900.0,17.8103,17.8176,17.7885,17.803,102900.0
2007-11-30 12:45:00,24.4,24.47,24.39,24.43,199800.0,17.803,17.8541,17.7958,17.8249,199800.0
2007-11-30 12:50:00,24.44,24.46,24.4,24.41,112600.0,17.8322,17.8468,17.803,17.8103,112600.0
2007-11-30 12:55:00,24.41,24.5,24.4,24.49,116700.0,17.8103,17.876,17.803,17.8687,116700.0
2007-11-30 13:00:00,24.49,24.51,24.39,24.43,110000.0,17.8687,17.8833,17.7958,17.8249,110000.0
2007-11-30 13:05:00,24.44,24.45,24.38,24.39,116700.0,17.8322,17.8395,17.7885,17.7958,116700.0
2007-11-30 13:10:00,24.38,24.39,24.33,24.34,100400.0,17.7885,17.7958,17.752,17.7593,100400.0
2007-11-30 13:15:00,24.35,24.4,24.34,24.37,97200.0,17.7666,17.803,17.7593,17.7812,97200.0
2007-11-30 13:20:00,24.37,24.38,24.35,24.37,58500.0,17.7812,17.7885,17.7666,17.7812,58500.0
2007-11-30 13:25:00,24.38,24.48,24.38,24.43,105300.0,17.7885,17.8614,17.7885,17.8249,105300.0
2007-11-30 13:30:00,24.43,24.44,24.41,24.42,50700.0,17.8249,17.8322,17.8103,17.8176,50700.0
2007-11-30 13:35:00,24.42,24.51,24.41,24.48,131200.0,17.8176,17.8833,17.8103,17.8614,131200.0
2007-11-30 13:40:00,24.48,24.56,24.45,24.54,155100.0,17.8614,17.9198,17.8395,17.9052,155100.0
2007-11-30 13:45:00,24.54,24.56,24.48,24.55,121600.0,17.9052,17.9198,17.8614,17.9125,121600.0
2007-11-30 13:50:00,24.56,24.56,24.46,24.49,100800.0,17.9198,17.9198,17.8468,17.8687,100800.0
2007-11-30 13:55:00,24.49,24.65,24.49,24.54,334400.0,17.8687,17.9855,17.8687,17.9052,334400.0
2007-11-30 14:00:00,24.53,24.62,24.47,24.47,256500.0,17.8979,17.9636,17.8541,17.8541,256500.0
2007-11-30 14:05:00,24.47,24.53,24.42,24.45,217000.0,17.8541,17.8979,17.8176,17.8395,217000.0
2007-11-30 14:10:00,24.46,24.58,24.45,24.56,272500.0,17.8468,17.9344,17.8395,17.9198,272500.0
2007-11-30 14:15:00,24.56,24.6,24.51,24.57,168400.0,17.9198,17.949,17.8833,17.9271,168400.0
2007-11-30 14:20:00,24.58,24.63,24.51,24.63,265700.0,17.9344,17.9709,17.8833,17.9709,265700.0
2007-11-30 14:25:00,24.6,24.69,24.56,24.65,218200.0,17.949,18.0146,17.9198,17.9855,218200.0
2007-11-30 14:30:00,24.64,24.65,24.57,24.61,176200.0,17.9782,17.9855,17.9271,17.9563,176200.0
2007-11-30 14:35:00,24.61,24.66,24.57,24.6,97300.0,17.9563,17.9928,17.9271,17.949,97300.0
2007-11-30 14:40:00,24.58,24.6,24.5,24.55,81500.0,17.9344,17.949,17.876,17.9125,81500.0
2007-11-30 14:45:00,24.56,24.59,24.49,24.49,122400.0,17.9198,17.9417,17.8687,17.8687,122400.0
2007-11-30 14:50:00,24.49,24.53,24.45,24.52,141900.0,17.8687,17.8979,17.8395,17.8906,141900.0
2007-11-30 14:55:00,24.52,24.53,24.45,24.46,126700.0,17.8906,17.8979,17.8395,17.8468,126700.0
2007-11-30 15:00:00,24.46,24.47,24.37,24.38,155800.0,17.8468,17.8541,17.7812,17.7885,155800.0
2007-11-30 15:05:00,24.38,24.39,24.32,24.34,136000.0,17.7885,17.7958,17.7447,17.7593,136000.0
2007-11-30 15:10:00,24.34,24.36,24.3,24.34,143300.0,17.7593,17.7739,17.7301,17.7593,143300.0
2007-11-30 15:15:00,24.34,24.39,24.31,24.38,208600.0,17.7593,17.7958,17.7374,17.7885,208600.0
2007-11-30 15:20:00,24.38,24.4,24.36,24.4,173400.0,17.7885,17.803,17.7739,17.803,173400.0
2007-11-30 15:25:00,24.4,24.4,24.35,24.37,173600.0,17.803,17.803,17.7666,17.7812,173600.0
2007-11-30 15:30:00,24.38,24.39,24.34,24.36,173800.0,17.7885,17.7958,17.7593,17.7739,173800.0
2007-11-30 15:35:00,24.36,24.37,24.31,24.34,175100.0,17.7739,17.7812,17.7374,17.7593,175100.0
2007-11-30 15:40:00,24.34,24.46,24.34,24.42,324000.0,17.7593,17.8468,17.7593,17.8176,324000.0
2007-11-30 15:45:00,24.42,24.44,24.38,24.39,392500.0,17.8176,17.8322,17.7885,17.7958,392500.0
2007-11-30 15:50:00,24.4,24.4,24.34,24.39,299800.0,17.803,17.803,17.7593,17.7958,299800.0
2007-11-30 15:55:00,24.39,24.47,24.32,24.4,879500.0,17.7958,17.8541,17.7447,17.803,879500.0
2007-12-03 09:30:00,24.41,24.41,24.04,24.09,290000.0,17.8103,17.8103,17.5404,17.5769,290000.0
2007-12-03 09:35:00,24.11,24.32,24.11,24.26,216700.0,17.5915,17.7447,17.5915,17.7009,216700.0
2007-12-03 09:40:00,24.26,24.28,24.19,24.19,165300.0,17.7009,17.7155,17.6498,17.6498,165300.0
2007-12-03 09:45:00,24.19,24.38,24.19,24.34,144700.0,17.6498,17.7885,17.6498,17.7593,144700.0
2007-12-03 09:50:00,24.35,24.42,24.33,24.42,164400.0,17.7666,17.8176,17.752,17.8176,164400.0
2007-12-03 09:55:00,24.42,24.43,24.36,24.37,125200.0,17.8176,17.8249,17.7739,17.7812,125200.0
2007-12-03 10:00:00,24.37,24.43,24.35,24.39,114300.0,17.7812,17.8249,17.7666,17.7958,114300.0
2007-12-03 10:05:00,24.38,24.39,24.24,24.25,142600.0,17.7885,17.7958,17.6863,17.6936,142600.0
2007-12-03 10:10:00,24.25,24.29,24.25,24.29,109100.0,17.6936,17.7228,17.6936,17.7228,109100.0
2007-12-03 10:15:00,24.29,24.33,24.28,24.29,71500.0,17.7228,17.752,17.7155,17.7228,71500.0
2007-12-03 10:20:00,24.29,24.35,24.25,24.31,123200.0,17.7228,17.7666,17.6936,17.7374,123200.0
2007-12-03 10:25:00,24.32,24.34,24.27,24.31,153800.0,17.7447,17.7593,17.7082,17.7374,153800.0
2007-12-03 10:30:00,24.31,24.38,24.31,24.38,107100.0,17.7374,17.7885,17.7374,17.7885,107100.0
2007-12-03 10:35:00,24.4,24.45,24.39,24.4,112100.0,17.803,17.8395,17.7958,17.803,112100.0
2007-12-03 10:40:00,24.4,24.43,24.37,24.41,94000.0,17.803,17.8249,17.7812,17.8103,94000.0
2007-12-03 10:45:00,24.41,24.41,24.29,24.29,69500.0,17.8103,17.8103,17.7228,17.7228,69500.0
2007-12-03 10:50:00,24.29,24.3,24.21,24.26,114000.0,17.7228,17.7301,17.6644,17.7009,114000.0
2007-12-03 10:55:00,24.26,24.34,24.25,24.26,105900.0,17.7009,17.7593,17.6936,17.7009,105900.0
2007-12-03 11:00:00,24.26,24.28,24.25,24.26,57100.0,17.7009,17.7155,17.6936,17.7009,57100.0
2007-12-03 11:05:00,24.26,24.3,24.19,24.21,174400.0,17.7009,17.7301,17.6498,17.6644,174400.0
2007-12-03 11:10:00,24.2,24.22,24.18,24.19,120600.0,17.6571,17.6717,17.6425,17.6498,120600.0
2007-12-03 11:15:00,24.19,24.2,24.15,24.15,103600.0,17.6498,17.6571,17.6206,17.6206,103600.0
2007-12-03 11:20:00,24.15,24.2,24.12,24.19,84300.0,17.6206,17.6571,17.5988,17.6498,84300.0
2007-12-03 11:25:00,24.19,24.21,24.18,24.2,65300.0,17.6498,17.6644,17.6425,17.6571,65300.0
2007-12-03 11:30:00,24.2,24.21,24.17,24.18,60300.0,17.6571,17.6644,17.6352,17.6425,60300.0
2007-12-03 11:35:00,24.18,24.2,24.17,24.2,74300.0,17.6425,17.6571,17.6352,17.6571,74300.0
2007-12-03 11:40:00,24.2,24.21,24.17,24.21,88000.0,17.6571,17.6644,17.6352,17.6644,88000.0
2007-12-03 11:45:00,24.21,24.27,24.2,24.26,44900.0,17.6644,17.7082,17.6571,17.7009,44900.0
2007-12-03 11:50:00,24.26,24.29,24.26,24.28,54300.0,17.7009,17.7228,17.7009,17.7155,54300.0
2007-12-03 11:55:00,24.28,24.29,24.24,24.26,120100.0,17.7155,17.7228,17.6863,17.7009,120100.0
2007-12-03 12:00:00,24.25,24.26,24.22,24.22,33000.0,17.6936,17.7009,17.6717,17.6717,33000.0
2007-12-03 12:05:00,24.22,24.24,24.22,24.23,31300.0,17.6717,17.6863,17.6717,17.679,31300.0
2007-12-03 12:10:00,24.23,24.27,24.23,24.27,27400.0,17.679,17.7082,17.679,17.7082,27400.0
2007-12-03 12:15:00,24.27,24.27,24.25,24.26,48200.0,17.7082,17.7082,17.6936,17.7009,48200.0
2007-12-03 12:20:00,24.25,24.26,24.2,24.23,131400.0,17.6936,17.7009,17.6571,17.679,131400.0
2007-12-03 12:25:00,24.22,24.29,24.22,24.28,58500.0,17.6717,17.7228,17.6717,17.7155,58500.0
2007-12-03 12:30:00,24.29,24.35,24.26,24.34,76800.0,17.7228,17.7666,17.7009,17.7593,76800.0
2007-12-03 12:35:00,24.34,24.36,24.32,24.33,59400.0,17.7593,17.7739,17.7447,17.752,59400.0
2007-12-03 12:40:00,24.32,24.35,24.31,24.32,41600.0,17.7447,17.7666,17.7374,17.7447,41600.0
2007-12-03 12:45:00,24.31,24.32,24.3,24.3,79000.0,17.7374,17.7447,17.7301,17.7301,79000.0
2007-12-03 12:50:00,24.3,24.39,24.3,24.35,57300.0,17.7301,17.7958,17.7301,17.7666,57300.0
2007-12-03 12:55:00,24.35,24.36,24.34,24.34,89300.0,17.7666,17.7739,17.7593,17.7593,89300.0
2007-12-03 13:00:00,24.34,24.34,24.27,24.29,47400.0,17.7593,17.7593,17.7082,17.7228,47400.0
2007-12-03 13:05:00,24.29,24.29,24.24,24.26,70000.0,17.7228,17.7228,17.6863,17.7009,70000.0
2007-12-03 13:10:00,24.26,24.29,24.24,24.26,59600.0,17.7009,17.7228,17.6863,17.7009,59600.0
2007-12-03 13:15:00,24.26,24.31,24.25,24.3,60400.0,17.7009,17.7374,17.6936,17.7301,60400.0
2007-12-03 13:20:00,24.31,24.32,24.25,24.25,30600.0,17.7374,17.7447,17.6936,17.6936,30600.0
2007-12-03 13:25:00,24.26,24.28,24.15,24.2,166800.0,17.7009,17.7155,17.6206,17.6571,166800.0
2007-12-03 13:30:00,24.2,24.24,24.15,24.21,224300.0,17.6571,17.6863,17.6206,17.6644,224300.0
2007-12-03 13:35:00,24.21,24.21,24.16,24.2,71100.0,17.6644,17.6644,17.6279,17.6571,71100.0
2007-12-03 13:40:00,24.21,24.21,24.14,24.16,101400.0,17.6644,17.6644,17.6133,17.6279,101400.0
2007-12-03 13:45:00,24.15,24.21,24.15,24.21,63300.0,17.6206,17.6644,17.6206,17.6644,63300.0
2007-12-03 13:50:00,24.21,24.23,24.17,24.17,104600.0,17.6644,17.679,17.6352,17.6352,104600.0
2007-12-03 13:55:00,24.17,24.21,24.16,24.18,86200.0,17.6352,17.6644,17.6279,17.6425,86200.0
2007-12-03 14:00:00,24.19,24.26,24.19,24.22,81900.0,17.6498,17.7009,17.6498,17.6717,81900.0
2007-12-03 14:05:00,24.22,24.25,24.2,24.23,28400.0,17.6717,17.6936,17.6571,17.679,28400.0
2007-12-03 14:10:00,24.24,24.26,24.22,24.26,62600.0,17.6863,17.7009,17.6717,17.7009,62600.0
2007-12-03 14:15:00,24.26,24.28,24.22,24.26,46600.0,17.7009,17.7155,17.6717,17.7009,46600.0
2007-12-03 14:20:00,24.26,24.29,24.25,24.25,43400.0,17.7009,17.7228,17.6936,17.6936,43400.0
2007-12-03 14:25:00,24.25,24.27,24.22,24.22,34200.0,17.6936,17.7082,17.6717,17.6717,34200.0
2007-12-03 14:30:00,24.22,24.23,24.18,24.19,74900.0,17.6717,17.679,17.6425,17.6498,74900.0
2007-12-03 14:35:00,24.19,24.27,24.18,24.25,130800.0,17.6498,17.7082,17.6425,17.6936,130800.0
2007-12-03 14:40:00,24.25,24.35,24.25,24.33,156600.0,17.6936,17.7666,17.6936,17.752,156600.0
2007-12-03 14:45:00,24.33,24.35,24.29,24.32,112600.0,17.752,17.7666,17.7228,17.7447,112600.0
2007-12-03 14:50:00,24.31,24.36,24.31,24.36,146300.0,17.7374,17.7739,17.7374,17.7739,146300.0
2007-12-03 14:55:00,24.36,24.37,24.31,24.32,95500.0,17.7739,17.7812,17.7374,17.7447,95500.0
2007-12-03 15:00:00,24.32,24.36,24.32,24.35,76700.0,17.7447,17.7739,17.7447,17.7666,76700.0
2007-12-03 15:05:00,24.35,24.36,24.26,24.27,160400.0,17.7666,17.7739,17.7009,17.7082,160400.0
2007-12-03 15:10:00,24.27,24.32,24.24,24.3,116300.0,17.7082,17.7447,17.6863,17.7301,116300.0
2007-12-03 15:15:00,24.3,24.34,24.27,24.3,150700.0,17.7301,17.7593,17.7082,17.7301,150700.0
2007-12-03 15:20:00,24.29,24.37,24.23,24.35,175300.0,17.7228,17.7812,17.679,17.7666,175300.0
2007-12-03 15:25:00,24.35,24.36,24.25,24.27,200900.0,17.7666,17.7739,17.6936,17.7082,200900.0
2007-12-03 15:30:00,24.28,24.29,24.24,24.26,109600.0,17.7155,17.7228,17.6863,17.7009,109600.0
2007-12-03 15:35:00,24.26,24.31,24.21,24.21,198100.0,17.7009,17.7374,17.6644,17.6644,198100.0
2007-12-03 15:40:00,24.21,24.24,24.19,24.2,114000.0,17.6644,17.6863,17.6498,17.6571,114000.0
2007-12-03 15:45:00,24.21,24.21,24.15,24.16,132900.0,17.6644,17.6644,17.6206,17.6279,132900.0
2007-12-03 15:50:00,24.16,24.17,24.1,24.11,131600.0,17.6279,17.6352,17.5842,17.5915,131600.0
2007-12-03 15:55:00,24.11,24.18,24.1,24.16,208300.0,17.5915,17.6425,17.5842,17.6279,208300.0
2007-12-04 09:30:00,24.0,24.0,23.64,23.9,256600.0,17.5112,17.5112,17.2485,17.4382,256600.0
2007-12-04 09:35:00,23.89,23.96,23.77,23.88,152900.0,17.4309,17.482,17.3434,17.4236,152900.0
2007-12-04 09:40:00,23.88,24.02,23.87,24.01,142800.0,17.4236,17.5258,17.4163,17.5185,142800.0
2007-12-04 09:45:00,24.01,24.08,24.0,24.06,128600.0,17.5185,17.5696,17.5112,17.555,128600.0
2007-12-04 09:50:00,24.07,24.09,23.99,24.0,136700.0,17.5623,17.5769,17.5039,17.5112,136700.0
2007-12-04 09:55:00,24.01,24.06,24.01,24.03,91200.0,17.5185,17.555,17.5185,17.5331,91200.0
2007-12-04 10:00:00,24.03,24.04,24.0,24.02,111500.0,17.5331,17.5404,17.5112,17.5258,111500.0
2007-12-04 10:05:00,24.02,24.03,23.93,23.95,137500.0,17.5258,17.5331,17.4601,17.4747,137500.0
2007-12-04 10:10:00,23.95,24.06,23.94,24.05,76900.0,17.4747,17.555,17.4674,17.5477,76900.0
2007-12-04 10:15:00,24.06,24.06,23.99,24.0,99300.0,17.555,17.555,17.5039,17.5112,99300.0
2007-12-04 10:20:00,24.01,24.01,23.95,23.99,71000.0,17.5185,17.5185,17.4747,17.5039,71000.0
2007-12-04 10:25:00,23.99,24.07,23.98,24.05,69800.0,17.5039,17.5623,17.4966,17.5477,69800.0
2007-12-04 10:30:00,24.06,24.09,24.05,24.07,52700.0,17.555,17.5769,17.5477,17.5623,52700.0
2007-12-04 10:35:00,24.07,24.07,23.95,23.95,91000.0,17.5623,17.5623,17.4747,17.4747,91000.0
2007-12-04 10:40:00,23.95,23.96,23.91,23.91,109200.0,17.4747,17.482,17.4455,17.4455,109200.0
2007-12-04 10:45:00,23.91,23.99,23.91,23.99,130600.0,17.4455,17.5039,17.4455,17.5039,130600.0
2007-12-04 10:50:00,23.98,23.99,23.97,23.98,51600.0,17.4966,17.5039,17.4893,17.4966,51600.0
2007-12-04 10:55:00,23.98,24.03,23.96,24.03,83200.0,17.4966,17.5331,17.482,17.5331,83200.0
2007-12-04 11:00:00,24.03,24.12,24.03,24.11,203700.0,17.5331,17.5988,17.5331,17.5915,203700.0
2007-12-04 11:05:00,24.1,24.14,24.09,24.13,142400.0,17.5842,17.6133,17.5769,17.606,142400.0
2007-12-04 11:10:00,24.13,24.14,24.11,24.14,85600.0,17.606,17.6133,17.5915,17.6133,85600.0
2007-12-04 11:15:00,24.14,24.25,24.14,24.18,202000.0,17.6133,17.6936,17.6133,17.6425,202000.0
2007-12-04 11:20:00,24.17,24.19,24.17,24.19,116500.0,17.6352,17.6498,17.6352,17.6498,116500.0
2007-12-04 11:25:00,24.18,24.21,24.17,24.2,151000.0,17.6425,17.6644,17.6352,17.6571,151000.0
2007-12-04 11:30:00,24.21,24.22,24.2,24.2,144900.0,17.6644,17.6717,17.6571,17.6571,144900.0
2007-12-04 11:35:00,24.2,24.25,24.2,24.24,115200.0,17.6571,17.6936,17.6571,17.6863,115200.0
2007-12-04 11:40:00,24.25,24.25,24.24,24.25,57800.0,17.6936,17.6936,17.6863,17.6936,57800.0
2007-12-04 11:45:00,24.25,24.29,24.22,24.22,119800.0,17.6936,17.7228,17.6717,17.6717,119800.0
2007-12-04 11:50:00,24.22,24.27,24.21,24.25,64500.0,17.6717,17.7082,17.6644,17.6936,64500.0
2007-12-04 11:55:00,24.26,24.26,24.13,24.15,142100.0,17.7009,17.7009,17.606,17.6206,142100.0
2007-12-04 12:00:00,24.16,24.19,24.1,24.14,137500.0,17.6279,17.6498,17.5842,17.6133,137500.0
2007-12-04 12:05:00,24.14,24.15,24.12,24.13,101400.0,17.6133,17.6206,17.5988,17.606,101400.0
2007-12-04 12:10:00,24.12,24.14,24.1,24.12,64100.0,17.5988,17.6133,17.5842,17.5988,64100.0
2007-12-04 12:15:00,24.11,24.12,24.09,24.1,69800.0,17.5915,17.5988,17.5769,17.5842,69800.0
2007-12-04 12:20:00,24.1,24.14,24.09,24.13,49000.0,17.5842,17.6133,17.5769,17.606,49000.0
2007-12-04 12:25:00,24.14,24.23,24.13,24.22,81400.0,17.6133,17.679,17.606,17.6717,81400.0
2007-12-04 12:30:00,24.23,24.29,24.22,24.28,69600.0,17.679,17.7228,17.6717,17.7155,69600.0
2007-12-04 12:35:00,24.28,24.29,24.25,24.25,52600.0,17.7155,17.7228,17.6936,17.6936,52600.0
2007-12-04 12:40:00,24.25,24.25,24.22,24.25,28500.0,17.6936,17.6936,17.6717,17.6936,28500.0
2007-12-04 12:45:00,24.25,24.31,24.24,24.3,62900.0,17.6936,17.7374,17.6863,17.7301,62900.0
2007-12-04 12:50:00,24.32,24.32,24.29,24.3,30400.0,17.7447,17.7447,17.7228,17.7301,30400.0
2007-12-04 12:55:00,24.3,24.3,24.22,24.24,100700.0,17.7301,17.7301,17.6717,17.6863,100700.0
2007-12-04 13:00:00,24.23,24.24,24.2,24.2,90500.0,17.679,17.6863,17.6571,17.6571,90500.0
2007-12-04 13:05:00,24.21,24.23,24.18,24.19,198700.0,17.6644,17.679,17.6425,17.6498,198700.0
2007-12-04 13:10:00,24.2,24.2,24.15,24.16,86000.0,17.6571,17.6571,17.6206,17.6279,86000.0
2007-12-04 13:15:00,24.15,24.18,24.12,24.12,61300.0,17.6206,17.6425,17.5988,17.5988,61300.0
2007-12-04 13:20:00,24.12,24.19,24.11,24.18,75800.0,17.5988,17.6498,17.5915,17.6425,75800.0
2007-12-04 13:25:00,24.18,24.18,24.15,24.17,87700.0,17.6425,17.6425,17.6206,17.6352,87700.0
2007-12-04 13:30:00,24.17,24.23,24.17,24.23,64100.0,17.6352,17.679,17.6352,17.679,64100.0
2007-12-04 13:35:00,24.22,24.3,24.22,24.28,77100.0,17.6717,17.7301,17.6717,17.7155,77100.0
2007-12-04 13:40:00,24.28,24.38,24.26,24.38,85000.0,17.7155,17.7885,17.7009,17.7885,85000.0
2007-12-04 13:45:00,24.38,24.48,24.36,24.45,184400.0,17.7885,17.8614,17.7739,17.8395,184400.0
2007-12-04 13:50:00,24.46,24.46,24.37,24.39,73200.0,17.8468,17.8468,17.7812,17.7958,73200.0
2007-12-04 13:55:00,24.39,24.4,24.33,24.38,90200.0,17.7958,17.803,17.752,17.7885,90200.0
2007-12-04 14:00:00,24.38,24.4,24.27,24.3,98600.0,17.7885,17.803,17.7082,17.7301,98600.0
2007-12-04 14:05:00,24.3,24.35,24.28,24.32,80400.0,17.7301,17.7666,17.7155,17.7447,80400.0
2007-12-04 14:10:00,24.32,24.35,24.28,24.33,83200.0,17.7447,17.7666,17.7155,17.752,83200.0
2007-12-04 14:15:00,24.33,24.5,24.33,24.44,214800.0,17.752,17.876,17.752,17.8322,214800.0
2007-12-04 14:20:00,24.45,24.51,24.38,24.4,226300.0,17.8395,17.8833,17.7885,17.803,226300.0
2007-12-04 14:25:00,24.4,24.44,24.35,24.36,135200.0,17.803,17.8322,17.7666,17.7739,135200.0
2007-12-04 14:30:00,24.36,24.46,24.33,24.45,138900.0,17.7739,17.8468,17.752,17.8395,138900.0
2007-12-04 14:35:00,24.45,24.46,24.43,24.43,75100.0,17.8395,17.8468,17.8249,17.8249,75100.0
2007-12-04 14:40:00,24.43,24.45,24.42,24.45,86700.0,17.8249,17.8395,17.8176,17.8395,86700.0
2007-12-04 14:45:00,24.44,24.45,24.41,24.41,79600.0,17.8322,17.8395,17.8103,17.8103,79600.0
2007-12-04 14:50:00,24.41,24.53,24.41,24.52,167200.0,17.8103,17.8979,17.8103,17.8906,167200.0
2007-12-04 14:55:00,24.52,24.55,24.48,24.53,129900.0,17.8906,17.9125,17.8614,17.8979,129900.0
2007-12-04 15:00:00,24.53,24.54,24.48,24.48,73400.0,17.8979,17.9052,17.8614,17.8614,73400.0
2007-12-04 15:05:00,24.48,24.48,24.4,24.42,113100.0,17.8614,17.8614,17.803,17.8176,113100.0
2007-12-04 15:10:00,24.42,24.42,24.34,24.36,217400.0,17.8176,17.8176,17.7593,17.7739,217400.0
2007-12-04 15:15:00,24.35,24.38,24.35,24.35,157000.0,17.7666,17.7885,17.7666,17.7666,157000.0
2007-12-04 15:20:00,24.35,24.38,24.33,24.37,161100.0,17.7666,17.7885,17.752,17.7812,161100.0
2007-12-04 15:25:00,24.37,24.38,24.3,24.31,175200.0,17.7812,17.7885,17.7301,17.7374,175200.0
2007-12-04 15:30:00,24.3,24.34,24.29,24.33,153800.0,17.7301,17.7593,17.7228,17.752,153800.0
2007-12-04 15:35:00,24.32,24.36,24.29,24.3,177700.0,17.7447,17.7739,17.7228,17.7301,177700.0
2007-12-04 15:40:00,24.29,24.3,24.23,24.3,180900.0,17.7228,17.7301,17.679,17.7301,180900.0
2007-12-04 15:45:00,24.3,24.3,24.24,24.27,122800.0,17.7301,17.7301,17.6863,17.7082,122800.0
2007-12-04 15:50:00,24.27,24.28,24.24,24.26,115500.0,17.7082,17.7155,17.6863,17.7009,115500.0
2007-12-04 15:55:00,24.27,24.3,24.23,24.29,244300.0,17.7082,17.7301,17.679,17.7228,244300.0
2007-12-05 09:30:00,24.46,24.61,24.39,24.58,158000.0,17.8468,17.9563,17.7958,17.9344,158000.0
2007-12-05 09:35:00,24.58,24.75,24.53,24.73,137300.0,17.9344,18.0584,17.8979,18.0438,137300.0
2007-12-05 09:40:00,24.73,24.89,24.6,24.64,229700.0,18.0438,18.1606,17.949,17.9782,229700.0
2007-12-05 09:45:00,24.65,24.74,24.63,24.68,147100.0,17.9855,18.0511,17.9709,18.0073,147100.0
2007-12-05 09:50:00,24.67,24.68,24.6,24.6,81200.0,18.0001,18.0073,17.949,17.949,81200.0
2007-12-05 09:55:00,24.6,24.6,24.48,24.49,157700.0,17.949,17.949,17.8614,17.8687,157700.0
2007-12-05 10:00:00,24.48,24.57,24.44,24.56,111000.0,17.8614,17.9271,17.8322,17.9198,111000.0
2007-12-05 10:05:00,24.56,24.57,24.42,24.43,78900.0,17.9198,17.9271,17.8176,17.8249,78900.0
2007-12-05 10:10:00,24.43,24.46,24.37,24.38,104600.0,17.8249,17.8468,17.7812,17.7885,104600.0
2007-12-05 10:15:00,24.38,24.42,24.36,24.42,56200.0,17.7885,17.8176,17.7739,17.8176,56200.0
2007-12-05 10:20:00,24.41,24.43,24.39,24.43,63000.0,17.8103,17.8249,17.7958,17.8249,63000.0
2007-12-05 10:25:00,24.43,24.47,24.42,24.45,54400.0,17.8249,17.8541,17.8176,17.8395,54400.0
2007-12-05 10:30:00,24.46,24.46,24.39,24.39,147900.0,17.8468,17.8468,17.7958,17.7958,147900.0
2007-12-05 10:35:00,24.4,24.41,24.37,24.37,82500.0,17.803,17.8103,17.7812,17.7812,82500.0
2007-12-05 10:40:00,24.37,24.38,24.36,24.38,60500.0,17.7812,17.7885,17.7739,17.7885,60500.0
2007-12-05 10:45:00,24.37,24.39,24.37,24.37,80300.0,17.7812,17.7958,17.7812,17.7812,80300.0
2007-12-05 10:50:00,24.37,24.38,24.36,24.37,69700.0,17.7812,17.7885,17.7739,17.7812,69700.0
2007-12-05 10:55:00,24.37,24.39,24.36,24.39,48000.0,17.7812,17.7958,17.7739,17.7958,48000.0
2007-12-05 11:00:00,24.39,24.39,24.36,24.36,101900.0,17.7958,17.7958,17.7739,17.7739,101900.0
2007-12-05 11:05:00,24.36,24.39,24.35,24.37,110900.0,17.7739,17.7958,17.7666,17.7812,110900.0
2007-12-05 11:10:00,24.37,24.45,24.37,24.44,94900.0,17.7812,17.8395,17.7812,17.8322,94900.0
2007-12-05 11:15:00,24.44,24.45,24.42,24.45,75900.0,17.8322,17.8395,17.8176,17.8395,75900.0
2007-12-05 11:20:00,24.45,24.47,24.44,24.44,71400.0,17.8395,17.8541,17.8322,17.8322,71400.0
2007-12-05 11:25:00,24.45,24.5,24.43,24.5,243600.0,17.8395,17.876,17.8249,17.876,243600.0
2007-12-05 11:30:00,24.5,24.5,24.43,24.43,64600.0,17.876,17.876,17.8249,17.8249,64600.0
2007-12-05 11:35:00,24.43,24.44,24.4,24.4,118600.0,17.8249,17.8322,17.803,17.803,118600.0
2007-12-05 11:40:00,24.4,24.41,24.4,24.41,54200.0,17.803,17.8103,17.803,17.8103,54200.0
2007-12-05 11:45:00,24.41,24.57,24.41,24.55,185500.0,17.8103,17.9271,17.8103,17.9125,185500.0
2007-12-05 11:50:00,24.55,24.56,24.47,24.48,86900.0,17.9125,17.9198,17.8541,17.8614,86900.0
2007-12-05 11:55:00,24.48,24.53,24.45,24.48,159300.0,17.8614,17.8979,17.8395,17.8614,159300.0
2007-12-05 12:00:00,24.49,24.49,24.46,24.48,261100.0,17.8687,17.8687,17.8468,17.8614,261100.0
2007-12-05 12:05:00,24.49,24.49,24.47,24.47,29000.0,17.8687,17.8687,17.8541,17.8541,29000.0
2007-12-05 12:10:00,24.47,24.48,24.41,24.41,87400.0,17.8541,17.8614,17.8103,17.8103,87400.0
2007-12-05 12:15:00,24.42,24.47,24.41,24.45,84700.0,17.8176,17.8541,17.8103,17.8395,84700.0
2007-12-05 12:20:00,24.45,24.45,24.43,24.45,72500.0,17.8395,17.8395,17.8249,17.8395,72500.0
2007-12-05 12:25:00,24.45,24.52,24.45,24.51,66300.0,17.8395,17.8906,17.8395,17.8833,66300.0
2007-12-05 12:30:00,24.52,24.53,24.5,24.5,74900.0,17.8906,17.8979,17.876,17.876,74900.0
2007-12-05 12:35:00,24.5,24.51,24.47,24.48,57500.0,17.876,17.8833,17.8541,17.8614,57500.0
2007-12-05 12:40:00,24.48,24.52,24.48,24.51,60400.0,17.8614,17.8906,17.8614,17.8833,60400.0
2007-12-05 12:45:00,24.51,24.53,24.5,24.52,64200.0,17.8833,17.8979,17.876,17.8906,64200.0
2007-12-05 12:50:00,24.52,24.53,24.43,24.43,83600.0,17.8906,17.8979,17.8249,17.8249,83600.0
2007-12-05 12:55:00,24.43,24.49,24.38,24.44,120000.0,17.8249,17.8687,17.7885,17.8322,120000.0
2007-12-05 13:00:00,24.43,24.48,24.41,24.48,79700.0,17.8249,17.8614,17.8103,17.8614,79700.0
2007-12-05 13:05:00,24.48,24.49,24.4,24.4,157000.0,17.8614,17.8687,17.803,17.803,157000.0
2007-12-05 13:10:00,24.4,24.45,24.38,24.44,88700.0,17.803,17.8395,17.7885,17.8322,88700.0
2007-12-05 13:15:00,24.45,24.45,24.4,24.4,72500.0,17.8395,17.8395,17.803,17.803,72500.0
2007-12-05 13:20:00,24.4,24.44,24.38,24.41,67000.0,17.803,17.8322,17.7885,17.8103,67000.0
2007-12-05 13:25:00,24.41,24.45,24.4,24.43,64800.0,17.8103,17.8395,17.803,17.8249,64800.0
2007-12-05 13:30:00,24.43,24.47,24.43,24.47,58100.0,17.8249,17.8541,17.8249,17.8541,58100.0
2007-12-05 13:35:00,24.47,24.49,24.47,24.48,53200.0,17.8541,17.8687,17.8541,17.8614,53200.0
2007-12-05 13:40:00,24.48,24.48,24.47,24.47,37500.0,17.8614,17.8614,17.8541,17.8541,37500.0
2007-12-05 13:45:00,24.48,24.51,24.47,24.5,76000.0,17.8614,17.8833,17.8541,17.876,76000.0
2007-12-05 13:50:00,24.5,24.63,24.49,24.61,212400.0,17.876,17.9709,17.8687,17.9563,212400.0
2007-12-05 13:55:00,24.61,24.61,24.5,24.51,216700.0,17.9563,17.9563,17.876,17.8833,216700.0
2007-12-05 14:00:00,24.5,24.52,24.49,24.52,66600.0,17.876,17.8906,17.8687,17.8906,66600.0
2007-12-05 14:05:00,24.53,24.6,24.5,24.59,83900.0,17.8979,17.949,17.876,17.9417,83900.0
2007-12-05 14:10:00,24.6,24.61,24.58,24.61,78800.0,17.949,17.9563,17.9344,17.9563,78800.0
2007-12-05 14:15:00,24.6,24.6,24.52,24.54,69600.0,17.949,17.949,17.8906,17.9052,69600.0
2007-12-05 14:20:00,24.54,24.55,24.4,24.41,86300.0,17.9052,17.9125,17.803,17.8103,86300.0
2007-12-05 14:25:00,24.4,24.45,24.38,24.42,121300.0,17.803,17.8395,17.7885,17.8176,121300.0
2007-12-05 14:30:00,24.42,24.42,24.34,24.38,121000.0,17.8176,17.8176,17.7593,17.7885,121000.0
2007-12-05 14:35:00,24.38,24.38,24.34,24.37,61300.0,17.7885,17.7885,17.7593,17.7812,61300.0
2007-12-05 14:40:00,24.38,24.41,24.37,24.38,87700.0,17.7885,17.8103,17.7812,17.7885,87700.0
2007-12-05 14:45:00,24.38,24.4,24.35,24.35,85200.0,17.7885,17.803,17.7666,17.7666,85200.0
2007-12-05 14:50:00,24.35,24.36,24.28,24.3,100400.0,17.7666,17.7739,17.7155,17.7301,100400.0
2007-12-05 14:55:00,24.31,24.32,24.25,24.31,133900.0,17.7374,17.7447,17.6936,17.7374,133900.0
2007-12-05 15:00:00,24.31,24.32,24.29,24.29,71300.0,17.7374,17.7447,17.7228,17.7228,71300.0
2007-12-05 15:05:00,24.29,24.3,24.26,24.27,103000.0,17.7228,17.7301,17.7009,17.7082,103000.0
2007-12-05 15:10:00,24.27,24.39,24.26,24.38,97900.0,17.7082,17.7958,17.7009,17.7885,97900.0
2007-12-05 15:15:00,24.38,24.46,24.38,24.46,97600.0,17.7885,17.8468,17.7885,17.8468,97600.0
2007-12-05 15:20:00,24.45,24.45,24.37,24.37,155600.0,17.8395,17.8395,17.7812,17.7812,155600.0
2007-12-05 15:25:00,24.37,24.39,24.3,24.33,130000.0,17.7812,17.7958,17.7301,17.752,130000.0
2007-12-05 15:30:00,24.32,24.35,24.31,24.32,129500.0,17.7447,17.7666,17.7374,17.7447,129500.0
2007-12-05 15:35:00,24.32,24.44,24.32,24.43,177300.0,17.7447,17.8322,17.7447,17.8249,177300.0
2007-12-05 15:40:00,24.44,24.54,24.41,24.52,175400.0,17.8322,17.9052,17.8103,17.8906,175400.0
2007-12-05 15:45:00,24.53,24.53,24.44,24.47,107800.0,17.8979,17.8979,17.8322,17.8541,107800.0
2007-12-05 15:50:00,24.47,24.55,24.45,24.52,190100.0,17.8541,17.9125,17.8395,17.8906,190100.0
2007-12-05 15:55:00,24.52,24.55,24.48,24.53,320700.0,17.8906,17.9125,17.8614,17.8979,320700.0
2007-12-06 09:30:00,24.53,24.54,24.15,24.24,150500.0,17.8979,17.9052,17.6206,17.6863,150500.0
2007-12-06 09:35:00,24.24,24.41,24.21,24.37,106500.0,17.6863,17.8103,17.6644,17.7812,106500.0
2007-12-06 09:40:00,24.37,24.44,24.36,24.39,88900.0,17.7812,17.8322,17.7739,17.7958,88900.0
2007-12-06 09:45:00,24.39,24.52,24.35,24.38,119300.0,17.7958,17.8906,17.7666,17.7885,119300.0
2007-12-06 09:50:00,24.38,24.46,24.36,24.41,154200.0,17.7885,17.8468,17.7739,17.8103,154200.0
2007-12-06 09:55:00,24.42,24.48,24.41,24.48,62900.0,17.8176,17.8614,17.8103,17.8614,62900.0
2007-12-06 10:00:00,24.48,24.53,24.43,24.43,77200.0,17.8614,17.8979,17.8249,17.8249,77200.0
2007-12-06 10:05:00,24.43,24.44,24.36,24.4,72300.0,17.8249,17.8322,17.7739,17.803,72300.0
2007-12-06 10:10:00,24.4,24.53,24.4,24.49,63900.0,17.803,17.8979,17.803,17.8687,63900.0
2007-12-06 10:15:00,24.49,24.59,24.48,24.59,126100.0,17.8687,17.9417,17.8614,17.9417,126100.0
2007-12-06 10:20:00,24.59,24.67,24.53,24.53,108000.0,17.9417,18.0001,17.8979,17.8979,108000.0
2007-12-06 10:25:00,24.54,24.56,24.5,24.54,83500.0,17.9052,17.9198,17.876,17.9052,83500.0
2007-12-06 10:30:00,24.54,24.55,24.45,24.5,114400.0,17.9052,17.9125,17.8395,17.876,114400.0
2007-12-06 10:35:00,24.52,24.53,24.48,24.5,35100.0,17.8906,17.8979,17.8614,17.876,35100.0
2007-12-06 10:40:00,24.51,24.53,24.48,24.53,40500.0,17.8833,17.8979,17.8614,17.8979,40500.0
2007-12-06 10:45:00,24.53,24.57,24.52,24.57,41400.0,17.8979,17.9271,17.8906,17.9271,41400.0
2007-12-06 10:50:00,24.57,24.7,24.56,24.68,89900.0,17.9271,18.0219,17.9198,18.0073,89900.0
2007-12-06 10:55:00,24.69,24.69,24.59,24.62,65500.0,18.0146,18.0146,17.9417,17.9636,65500.0
2007-12-06 11:00:00,24.63,24.64,24.58,24.62,45500.0,17.9709,17.9782,17.9344,17.9636,45500.0
2007-12-06 11:05:00,24.62,24.64,24.55,24.55,48000.0,17.9636,17.9782,17.9125,17.9125,48000.0
2007-12-06 11:10:00,24.55,24.58,24.51,24.56,48100.0,17.9125,17.9344,17.8833,17.9198,48100.0
2007-12-06 11:15:00,24.57,24.62,24.56,24.62,63300.0,17.9271,17.9636,17.9198,17.9636,63300.0
2007-12-06 11:20:00,24.61,24.62,24.56,24.61,47600.0,17.9563,17.9636,17.9198,17.9563,47600.0
2007-12-06 11:25:00,24.62,24.63,24.57,24.59,45100.0,17.9636,17.9709,17.9271,17.9417,45100.0
2007-12-06 11:30:00,24.6,24.61,24.57,24.57,69100.0,17.949,17.9563,17.9271,17.9271,69100.0
2007-12-06 11:35:00,24.57,24.7,24.57,24.62,81400.0,17.9271,18.0219,17.9271,17.9636,81400.0
2007-12-06 11:40:00,24.63,24.66,24.6,24.61,42700.0,17.9709,17.9928,17.949,17.9563,42700.0
2007-12-06 11:45:00,24.61,24.62,24.53,24.54,40600.0,17.9563,17.9636,17.8979,17.9052,40600.0
2007-12-06 11:50:00,24.54,24.56,24.5,24.51,39700.0,17.9052,17.9198,17.876,17.8833,39700.0
2007-12-06 11:55:00,24.51,24.54,24.5,24.52,52000.0,17.8833,17.9052,17.876,17.8906,52000.0
2007-12-06 12:00:00,24.52,24.6,24.52,24.59,84500.0,17.8906,17.949,17.8906,17.9417,84500.0
2007-12-06 12:05:00,24.59,24.65,24.59,24.62,64600.0,17.9417,17.9855,17.9417,17.9636,64600.0
2007-12-06 12:10:00,24.62,24.63,24.57,24.58,25300.0,17.9636,17.9709,17.9271,17.9344,25300.0
2007-12-06 12:15:00,24.59,24.59,24.54,24.56,17400.0,17.9417,17.9417,17.9052,17.9198,17400.0
2007-12-06 12:20:00,24.56,24.58,24.53,24.57,34600.0,17.9198,17.9344,17.8979,17.9271,34600.0
2007-12-06 12:25:00,24.57,24.57,24.55,24.56,20500.0,17.9271,17.9271,17.9125,17.9198,20500.0
2007-12-06 12:30:00,24.55,24.61,24.55,24.58,53900.0,17.9125,17.9563,17.9125,17.9344,53900.0
2007-12-06 12:35:00,24.59,24.64,24.59,24.63,67800.0,17.9417,17.9782,17.9417,17.9709,67800.0
2007-12-06 12:40:00,24.63,24.66,24.62,24.64,77800.0,17.9709,17.9928,17.9636,17.9782,77800.0
2007-12-06 12:45:00,24.64,24.67,24.63,24.66,26400.0,17.9782,18.0001,17.9709,17.9928,26400.0
2007-12-06 12:50:00,24.65,24.66,24.62,24.65,50400.0,17.9855,17.9928,17.9636,17.9855,50400.0
2007-12-06 12:55:00,24.66,24.67,24.63,24.67,35300.0,17.9928,18.0001,17.9709,18.0001,35300.0
2007-12-06 13:00:00,24.67,24.71,24.66,24.7,20700.0,18.0001,18.0292,17.9928,18.0219,20700.0
2007-12-06 13:05:00,24.71,24.72,24.69,24.69,26700.0,18.0292,18.0365,18.0146,18.0146,26700.0
2007-12-06 13:10:00,24.7,24.7,24.67,24.68,40800.0,18.0219,18.0219,18.0001,18.0073,40800.0
2007-12-06 13:15:00,24.68,24.68,24.64,24.64,33500.0,18.0073,18.0073,17.9782,17.9782,33500.0
2007-12-06 13:20:00,24.64,24.69,24.64,24.65,29300.0,17.9782,18.0146,17.9782,17.9855,29300.0
2007-12-06 13:25:00,24.66,24.67,24.64,24.64,22000.0,17.9928,18.0001,17.9782,17.9782,22000.0
2007-12-06 13:30:00,24.65,24.66,24.56,24.58,65500.0,17.9855,17.9928,17.9198,17.9344,65500.0
2007-12-06 13:35:00,24.58,24.62,24.55,24.62,40500.0,17.9344,17.9636,17.9125,17.9636,40500.0
2007-12-06 13:40:00,24.62,24.68,24.62,24.68,25000.0,17.9636,18.0073,17.9636,18.0073,25000.0
2007-12-06 13:45:00,24.68,24.69,24.66,24.69,24300.0,18.0073,18.0146,17.9928,18.0146,24300.0
2007-12-06 13:50:00,24.69,24.69,24.65,24.66,27900.0,18.0146,18.0146,17.9855,17.9928,27900.0
2007-12-06 13:55:00,24.66,24.67,24.59,24.61,37500.0,17.9928,18.0001,17.9417,17.9563,37500.0
2007-12-06 14:00:00,24.6,24.61,24.57,24.57,37500.0,17.949,17.9563,17.9271,17.9271,37500.0
2007-12-06 14:05:00,24.57,24.62,24.56,24.61,98400.0,17.9271,17.9636,17.9198,17.9563,98400.0
2007-12-06 14:10:00,24.61,24.62,24.59,24.6,89200.0,17.9563,17.9636,17.9417,17.949,89200.0
2007-12-06 14:15:00,24.6,24.65,24.59,24.65,90700.0,17.949,17.9855,17.9417,17.9855,90700.0
2007-12-06 14:20:00,24.64,24.72,24.64,24.7,65400.0,17.9782,18.0365,17.9782,18.0219,65400.0
2007-12-06 14:25:00,24.7,24.7,24.66,24.69,40200.0,18.0219,18.0219,17.9928,18.0146,40200.0
2007-12-06 14:30:00,24.68,24.75,24.68,24.75,59000.0,18.0073,18.0584,18.0073,18.0584,59000.0
2007-12-06 14:35:00,24.75,24.8,24.75,24.77,61600.0,18.0584,18.0949,18.0584,18.073,61600.0
2007-12-06 14:40:00,24.77,24.85,24.77,24.83,74200.0,18.073,18.1314,18.073,18.1168,74200.0
2007-12-06 14:45:00,24.83,24.85,24.81,24.85,37900.0,18.1168,18.1314,18.1022,18.1314,37900.0
2007-12-06 14:50:00,24.84,24.87,24.83,24.84,68800.0,18.1241,18.146,18.1168,18.1241,68800.0
2007-12-06 14:55:00,24.84,24.85,24.82,24.83,36800.0,18.1241,18.1314,18.1095,18.1168,36800.0
2007-12-06 15:00:00,24.83,24.94,24.82,24.93,99000.0,18.1168,18.1971,18.1095,18.1898,99000.0
2007-12-06 15:05:00,24.92,24.95,24.89,24.9,61100.0,18.1825,18.2043,18.1606,18.1679,61100.0
2007-12-06 15:10:00,24.9,24.9,24.85,24.86,56800.0,18.1679,18.1679,18.1314,18.1387,56800.0
2007-12-06 15:15:00,24.86,24.9,24.84,24.89,102900.0,18.1387,18.1679,18.1241,18.1606,102900.0
2007-12-06 15:20:00,24.89,24.92,24.88,24.9,123600.0,18.1606,18.1825,18.1533,18.1679,123600.0
2007-12-06 15:25:00,24.9,24.94,24.88,24.93,81200.0,18.1679,18.1971,18.1533,18.1898,81200.0
2007-12-06 15:30:00,24.93,24.95,24.86,24.88,100800.0,18.1898,18.2043,18.1387,18.1533,100800.0
2007-12-06 15:35:00,24.87,24.95,24.87,24.92,106300.0,18.146,18.2043,18.146,18.1825,106300.0
2007-12-06 15:40:00,24.91,24.97,24.89,24.95,174200.0,18.1752,18.2189,18.1606,18.2043,174200.0
2007-12-06 15:45:00,24.95,25.0,24.95,25.0,166500.0,18.2043,18.2408,18.2043,18.2408,166500.0
2007-12-06 15:50:00,25.0,25.11,24.99,25.11,425200.0,18.2408,18.3211,18.2335,18.3211,425200.0
2007-12-06 15:55:00,25.1,25.12,24.98,25.0,419700.0,18.3138,18.3284,18.2262,18.2408,419700.0
2007-12-07 09:30:00,24.99,25.0,24.86,24.9,191900.0,18.2335,18.2408,18.1387,18.1679,191900.0
2007-12-07 09:35:00,24.9,25.07,24.9,25.02,77400.0,18.1679,18.2919,18.1679,18.2554,77400.0
2007-12-07 09:40:00,25.02,25.07,24.97,25.06,33600.0,18.2554,18.2919,18.2189,18.2846,33600.0
2007-12-07 09:45:00,25.06,25.13,25.05,25.06,96300.0,18.2846,18.3357,18.2773,18.2846,96300.0
2007-12-07 09:50:00,25.06,25.07,24.87,24.88,175000.0,18.2846,18.2919,18.146,18.1533,175000.0
2007-12-07 09:55:00,24.88,24.91,24.85,24.88,247500.0,18.1533,18.1752,18.1314,18.1533,247500.0
2007-12-07 10:00:00,24.87,24.92,24.82,24.84,161300.0,18.146,18.1825,18.1095,18.1241,161300.0
2007-12-07 10:05:00,24.83,24.93,24.8,24.89,226700.0,18.1168,18.1898,18.0949,18.1606,226700.0
2007-12-07 10:10:00,24.89,24.92,24.8,24.84,114000.0,18.1606,18.1825,18.0949,18.1241,114000.0
2007-12-07 10:15:00,24.85,24.86,24.82,24.85,126000.0,18.1314,18.1387,18.1095,18.1314,126000.0
2007-12-07 10:20:00,24.85,24.91,24.83,24.91,59800.0,18.1314,18.1752,18.1168,18.1752,59800.0
2007-12-07 10:25:00,24.91,24.97,24.87,24.87,52300.0,18.1752,18.2189,18.146,18.146,52300.0
2007-12-07 10:30:00,24.88,24.94,24.88,24.93,292400.0,18.1533,18.1971,18.1533,18.1898,292400.0
2007-12-07 10:35:00,24.94,24.98,24.93,24.97,53700.0,18.1971,18.2262,18.1898,18.2189,53700.0
2007-12-07 10:40:00,24.97,24.99,24.97,24.99,32700.0,18.2189,18.2335,18.2189,18.2335,32700.0
2007-12-07 10:45:00,24.98,25.08,24.97,25.08,78100.0,18.2262,18.2992,18.2189,18.2992,78100.0
2007-12-07 10:50:00,25.08,25.08,24.98,24.98,64300.0,18.2992,18.2992,18.2262,18.2262,64300.0
2007-12-07 10:55:00,24.98,25.01,24.98,25.0,45100.0,18.2262,18.2481,18.2262,18.2408,45100.0
2007-12-07 11:00:00,25.0,25.03,24.98,24.99,43400.0,18.2408,18.2627,18.2262,18.2335,43400.0
2007-12-07 11:05:00,24.99,25.04,24.98,24.98,34600.0,18.2335,18.27,18.2262,18.2262,34600.0
2007-12-07 11:10:00,24.98,25.01,24.96,25.0,44300.0,18.2262,18.2481,18.2116,18.2408,44300.0
2007-12-07 11:15:00,25.0,25.01,24.98,24.98,20200.0,18.2408,18.2481,18.2262,18.2262,20200.0
2007-12-07 11:20:00,24.98,24.99,24.97,24.98,18500.0,18.2262,18.2335,18.2189,18.2262,18500.0
2007-12-07 11:25:00,24.99,24.99,24.96,24.96,28800.0,18.2335,18.2335,18.2116,18.2116,28800.0
2007-12-07 11:30:00,24.97,24.97,24.94,24.96,45400.0,18.2189,18.2189,18.1971,18.2116,45400.0
2007-12-07 11:35:00,24.96,25.04,24.96,25.03,38300.0,18.2116,18.27,18.2116,18.2627,38300.0
2007-12-07 11:40:00,25.04,25.07,25.02,25.07,32000.0,18.27,18.2919,18.2554,18.2919,32000.0
2007-12-07 11:45:00,25.06,25.11,25.06,25.11,40800.0,18.2846,18.3211,18.2846,18.3211,40800.0
2007-12-07 11:50:00,25.11,25.12,25.09,25.09,42000.0,18.3211,18.3284,18.3065,18.3065,42000.0
2007-12-07 11:55:00,25.09,25.11,25.09,25.1,23200.0,18.3065,18.3211,18.3065,18.3138,23200.0
2007-12-07 12:00:00,25.1,25.15,25.09,25.12,45100.0,18.3138,18.3503,18.3065,18.3284,45100.0
2007-12-07 12:05:00,25.13,25.14,25.12,25.13,21100.0,18.3357,18.343,18.3284,18.3357,21100.0
2007-12-07 12:10:00,25.13,25.17,25.13,25.17,52300.0,18.3357,18.3649,18.3357,18.3649,52300.0
2007-12-07 12:15:00,25.17,25.23,25.17,25.21,114900.0,18.3649,18.4086,18.3649,18.3941,114900.0
2007-12-07 12:20:00,25.21,25.23,25.2,25.21,61700.0,18.3941,18.4086,18.3868,18.3941,61700.0
2007-12-07 12:25:00,25.21,25.22,25.2,25.2,60600.0,18.3941,18.4013,18.3868,18.3868,60600.0
2007-12-07 12:30:00,25.21,25.21,25.19,25.21,35900.0,18.3941,18.3941,18.3795,18.3941,35900.0
2007-12-07 12:35:00,25.2,25.25,25.18,25.23,70300.0,18.3868,18.4232,18.3722,18.4086,70300.0
2007-12-07 12:40:00,25.23,25.23,25.19,25.21,40600.0,18.4086,18.4086,18.3795,18.3941,40600.0
2007-12-07 12:45:00,25.21,25.24,25.2,25.22,22200.0,18.3941,18.4159,18.3868,18.4013,22200.0
2007-12-07 12:50:00,25.23,25.24,25.22,25.24,28100.0,18.4086,18.4159,18.4013,18.4159,28100.0
2007-12-07 12:55:00,25.24,25.26,25.23,25.24,53700.0,18.4159,18.4305,18.4086,18.4159,53700.0
2007-12-07 13:00:00,25.24,25.29,25.23,25.27,109200.0,18.4159,18.4524,18.4086,18.4378,109200.0
2007-12-07 13:05:00,25.27,25.28,25.24,25.24,59800.0,18.4378,18.4451,18.4159,18.4159,59800.0
2007-12-07 13:10:00,25.24,25.27,25.24,25.25,55800.0,18.4159,18.4378,18.4159,18.4232,55800.0
2007-12-07 13:15:00,25.24,25.25,25.21,25.23,52900.0,18.4159,18.4232,18.3941,18.4086,52900.0
2007-12-07 13:20:00,25.23,25.24,25.12,25.13,75500.0,18.4086,18.4159,18.3284,18.3357,75500.0
2007-12-07 13:25:00,25.14,25.14,25.08,25.13,133300.0,18.343,18.343,18.2992,18.3357,133300.0
2007-12-07 13:30:00,25.13,25.19,25.11,25.17,112900.0,18.3357,18.3795,18.3211,18.3649,112900.0
2007-12-07 13:35:00,25.17,25.17,25.1,25.1,60700.0,18.3649,18.3649,18.3138,18.3138,60700.0
2007-12-07 13:40:00,25.1,25.13,25.07,25.13,115100.0,18.3138,18.3357,18.2919,18.3357,115100.0
2007-12-07 13:45:00,25.12,25.18,25.11,25.17,73300.0,18.3284,18.3722,18.3211,18.3649,73300.0
2007-12-07 13:50:00,25.17,25.19,25.16,25.18,104400.0,18.3649,18.3795,18.3576,18.3722,104400.0
2007-12-07 13:55:00,25.19,25.21,25.17,25.19,86200.0,18.3795,18.3941,18.3649,18.3795,86200.0
2007-12-07 14:00:00,25.19,25.24,25.15,25.24,96400.0,18.3795,18.4159,18.3503,18.4159,96400.0
2007-12-07 14:05:00,25.23,25.26,25.16,25.17,67200.0,18.4086,18.4305,18.3576,18.3649,67200.0
2007-12-07 14:10:00,25.17,25.2,25.12,25.16,87500.0,18.3649,18.3868,18.3284,18.3576,87500.0
2007-12-07 14:15:00,25.15,25.16,25.07,25.1,68500.0,18.3503,18.3576,18.2919,18.3138,68500.0
2007-12-07 14:20:00,25.09,25.13,25.05,25.11,85100.0,18.3065,18.3357,18.2773,18.3211,85100.0
2007-12-07 14:25:00,25.11,25.12,25.04,25.07,71700.0,18.3211,18.3284,18.27,18.2919,71700.0
2007-12-07 14:30:00,25.07,25.14,25.06,25.1,147600.0,18.2919,18.343,18.2846,18.3138,147600.0
2007-12-07 14:35:00,25.1,25.17,25.09,25.15,62800.0,18.3138,18.3649,18.3065,18.3503,62800.0
2007-12-07 14:40:00,25.15,25.17,25.13,25.14,74700.0,18.3503,18.3649,18.3357,18.343,74700.0
2007-12-07 14:45:00,25.14,25.15,25.09,25.13,61300.0,18.343,18.3503,18.3065,18.3357,61300.0
2007-12-07 14:50:00,25.13,25.18,25.07,25.12,102600.0,18.3357,18.3722,18.2919,18.3284,102600.0
2007-12-07 14:55:00,25.12,25.14,25.1,25.1,51800.0,18.3284,18.343,18.3138,18.3138,51800.0
2007-12-07 15:00:00,25.11,25.13,25.1,25.11,64900.0,18.3211,18.3357,18.3138,18.3211,64900.0
2007-12-07 15:05:00,25.11,25.19,25.1,25.15,98300.0,18.3211,18.3795,18.3138,18.3503,98300.0
2007-12-07 15:10:00,25.15,25.24,25.13,25.23,95400.0,18.3503,18.4159,18.3357,18.4086,95400.0
2007-12-07 15:15:00,25.21,25.28,25.16,25.16,157000.0,18.3941,18.4451,18.3576,18.3576,157000.0
2007-12-07 15:20:00,25.16,25.16,25.08,25.11,88100.0,18.3576,18.3576,18.2992,18.3211,88100.0
2007-12-07 15:25:00,25.1,25.14,25.09,25.11,95500.0,18.3138,18.343,18.3065,18.3211,95500.0
2007-12-07 15:30:00,25.1,25.11,25.0,25.05,154500.0,18.3138,18.3211,18.2408,18.2773,154500.0
2007-12-07 15:35:00,25.05,25.11,25.04,25.11,108000.0,18.2773,18.3211,18.27,18.3211,108000.0
2007-12-07 15:40:00,25.1,25.13,25.06,25.11,157500.0,18.3138,18.3357,18.2846,18.3211,157500.0
2007-12-07 15:45:00,25.11,25.16,25.09,25.11,98700.0,18.3211,18.3576,18.3065,18.3211,98700.0
2007-12-07 15:50:00,25.11,25.12,25.0,25.02,162800.0,18.3211,18.3284,18.2408,18.2554,162800.0
2007-12-07 15:55:00,25.03,25.08,25.02,25.06,165000.0,18.2627,18.2992,18.2554,18.2846,165000.0
2007-12-10 09:30:00,25.1,25.24,24.82,24.83,257600.0,18.3138,18.4159,18.1095,18.1168,257600.0
2007-12-10 09:35:00,24.84,24.93,24.82,24.85,70300.0,18.1241,18.1898,18.1095,18.1314,70300.0
2007-12-10 09:40:00,24.85,24.86,24.8,24.82,105900.0,18.1314,18.1387,18.0949,18.1095,105900.0
2007-12-10 09:45:00,24.82,24.82,24.75,24.8,93500.0,18.1095,18.1095,18.0584,18.0949,93500.0
2007-12-10 09:50:00,24.79,24.94,24.79,24.86,147600.0,18.0876,18.1971,18.0876,18.1387,147600.0
2007-12-10 09:55:00,24.86,25.01,24.85,24.99,242300.0,18.1387,18.2481,18.1314,18.2335,242300.0
2007-12-10 10:00:00,24.99,25.0,24.93,24.97,204000.0,18.2335,18.2408,18.1898,18.2189,204000.0
2007-12-10 10:05:00,24.97,25.05,24.85,25.04,184900.0,18.2189,18.2773,18.1314,18.27,184900.0
2007-12-10 10:10:00,25.04,25.05,24.92,24.95,163400.0,18.27,18.2773,18.1825,18.2043,163400.0
2007-12-10 10:15:00,24.95,24.97,24.93,24.93,46500.0,18.2043,18.2189,18.1898,18.1898,46500.0
2007-12-10 10:20:00,24.93,24.97,24.92,24.97,99200.0,18.1898,18.2189,18.1825,18.2189,99200.0
2007-12-10 10:25:00,24.97,24.97,24.94,24.94,41500.0,18.2189,18.2189,18.1971,18.1971,41500.0
2007-12-10 10:30:00,24.94,25.07,24.93,25.05,202300.0,18.1971,18.2919,18.1898,18.2773,202300.0
2007-12-10 10:35:00,25.05,25.05,24.96,24.99,74400.0,18.2773,18.2773,18.2116,18.2335,74400.0
2007-12-10 10:40:00,24.99,25.08,24.99,25.02,109200.0,18.2335,18.2992,18.2335,18.2554,109200.0
2007-12-10 10:45:00,25.03,25.05,24.99,25.0,45800.0,18.2627,18.2773,18.2335,18.2408,45800.0
2007-12-10 10:50:00,25.0,25.04,25.0,25.04,33400.0,18.2408,18.27,18.2408,18.27,33400.0
2007-12-10 10:55:00,25.04,25.05,25.02,25.04,77000.0,18.27,18.2773,18.2554,18.27,77000.0
2007-12-10 11:00:00,25.04,25.04,24.99,24.99,52900.0,18.27,18.27,18.2335,18.2335,52900.0
2007-12-10 11:05:00,24.99,25.04,24.99,25.0,41500.0,18.2335,18.27,18.2335,18.2408,41500.0
2007-12-10 11:10:00,24.99,25.0,24.97,24.97,42700.0,18.2335,18.2408,18.2189,18.2189,42700.0
2007-12-10 11:15:00,24.98,25.0,24.97,25.0,29800.0,18.2262,18.2408,18.2189,18.2408,29800.0
2007-12-10 11:20:00,24.99,25.0,24.97,24.97,71300.0,18.2335,18.2408,18.2189,18.2189,71300.0
2007-12-10 11:25:00,24.97,24.98,24.94,24.95,61300.0,18.2189,18.2262,18.1971,18.2043,61300.0
2007-12-10 11:30:00,24.95,24.96,24.93,24.93,43400.0,18.2043,18.2116,18.1898,18.1898,43400.0
2007-12-10 11:35:00,24.93,24.94,24.92,24.93,34900.0,18.1898,18.1971,18.1825,18.1898,34900.0
2007-12-10 11:40:00,24.93,24.94,24.89,24.89,59200.0,18.1898,18.1971,18.1606,18.1606,59200.0
2007-12-10 11:45:00,24.89,24.9,24.87,24.87,49500.0,18.1606,18.1679,18.146,18.146,49500.0
2007-12-10 11:50:00,24.87,24.88,24.84,24.85,86400.0,18.146,18.1533,18.1241,18.1314,86400.0
2007-12-10 11:55:00,24.84,24.85,24.82,24.82,68600.0,18.1241,18.1314,18.1095,18.1095,68600.0
2007-12-10 12:00:00,24.82,24.87,24.82,24.83,124600.0,18.1095,18.146,18.1095,18.1168,124600.0
2007-12-10 12:05:00,24.83,24.84,24.76,24.76,123200.0,18.1168,18.1241,18.0657,18.0657,123200.0
2007-12-10 12:10:00,24.76,24.88,24.76,24.85,125100.0,18.0657,18.1533,18.0657,18.1314,125100.0
2007-12-10 12:15:00,24.86,24.88,24.85,24.88,47300.0,18.1387,18.1533,18.1314,18.1533,47300.0
2007-12-10 12:20:00,24.88,24.91,24.85,24.89,56300.0,18.1533,18.1752,18.1314,18.1606,56300.0
2007-12-10 12:25:00,24.9,24.92,24.89,24.92,23700.0,18.1679,18.1825,18.1606,18.1825,23700.0
2007-12-10 12:30:00,24.91,24.93,24.9,24.92,29800.0,18.1752,18.1898,18.1679,18.1825,29800.0
2007-12-10 12:35:00,24.92,24.93,24.91,24.92,16400.0,18.1825,18.1898,18.1752,18.1825,16400.0
2007-12-10 12:40:00,24.91,24.96,24.91,24.95,52800.0,18.1752,18.2116,18.1752,18.2043,52800.0
2007-12-10 12:45:00,24.94,24.97,24.94,24.97,25900.0,18.1971,18.2189,18.1971,18.2189,25900.0
2007-12-10 12:50:00,24.97,25.0,24.96,24.98,252400.0,18.2189,18.2408,18.2116,18.2262,252400.0
2007-12-10 12:55:00,24.98,24.99,24.95,24.95,33000.0,18.2262,18.2335,18.2043,18.2043,33000.0
2007-12-10 13:00:00,24.95,24.98,24.95,24.97,19900.0,18.2043,18.2262,18.2043,18.2189,19900.0
2007-12-10 13:05:00,24.98,25.0,24.97,24.99,17600.0,18.2262,18.2408,18.2189,18.2335,17600.0
2007-12-10 13:10:00,24.99,25.0,24.98,24.99,28700.0,18.2335,18.2408,18.2262,18.2335,28700.0
2007-12-10 13:15:00,24.99,25.01,24.98,25.0,73900.0,18.2335,18.2481,18.2262,18.2408,73900.0
2007-12-10 13:20:00,25.0,25.02,24.99,25.0,52100.0,18.2408,18.2554,18.2335,18.2408,52100.0
2007-12-10 13:25:00,25.0,25.01,24.96,24.99,55600.0,18.2408,18.2481,18.2116,18.2335,55600.0
2007-12-10 13:30:00,24.99,25.0,24.98,25.0,40600.0,18.2335,18.2408,18.2262,18.2408,40600.0
2007-12-10 13:35:00,24.99,25.0,24.98,25.0,48500.0,18.2335,18.2408,18.2262,18.2408,48500.0
2007-12-10 13:40:00,24.99,25.0,24.99,24.99,34600.0,18.2335,18.2408,18.2335,18.2335,34600.0
2007-12-10 13:45:00,25.0,25.0,24.98,25.0,36500.0,18.2408,18.2408,18.2262,18.2408,36500.0
2007-12-10 13:50:00,25.0,25.0,24.97,24.98,82300.0,18.2408,18.2408,18.2189,18.2262,82300.0
2007-12-10 13:55:00,24.98,25.0,24.96,24.97,173800.0,18.2262,18.2408,18.2116,18.2189,173800.0
2007-12-10 14:00:00,24.97,24.99,24.96,24.97,79100.0,18.2189,18.2335,18.2116,18.2189,79100.0
2007-12-10 14:05:00,24.97,25.0,24.97,24.99,58300.0,18.2189,18.2408,18.2189,18.2335,58300.0
2007-12-10 14:10:00,24.98,25.0,24.97,24.98,64900.0,18.2262,18.2408,18.2189,18.2262,64900.0
2007-12-10 14:15:00,24.99,25.0,24.98,24.99,59300.0,18.2335,18.2408,18.2262,18.2335,59300.0
2007-12-10 14:20:00,24.98,25.0,24.97,24.98,91700.0,18.2262,18.2408,18.2189,18.2262,91700.0
2007-12-10 14:25:00,24.98,24.99,24.96,24.99,64100.0,18.2262,18.2335,18.2116,18.2335,64100.0
2007-12-10 14:30:00,24.98,25.0,24.98,25.0,34400.0,18.2262,18.2408,18.2262,18.2408,34400.0
2007-12-10 14:35:00,24.99,25.0,24.99,25.0,32100.0,18.2335,18.2408,18.2335,18.2408,32100.0
2007-12-10 14:40:00,24.99,25.0,24.99,25.0,36200.0,18.2335,18.2408,18.2335,18.2408,36200.0
2007-12-10 14:45:00,25.0,25.04,24.99,25.01,122300.0,18.2408,18.27,18.2335,18.2481,122300.0
2007-12-10 14:50:00,25.01,25.03,24.98,24.98,79700.0,18.2481,18.2627,18.2262,18.2262,79700.0
2007-12-10 14:55:00,24.98,24.98,24.89,24.94,65500.0,18.2262,18.2262,18.1606,18.1971,65500.0
2007-12-10 15:00:00,24.92,24.96,24.92,24.95,35500.0,18.1825,18.2116,18.1825,18.2043,35500.0
2007-12-10 15:05:00,24.96,25.01,24.94,24.99,116300.0,18.2116,18.2481,18.1971,18.2335,116300.0
2007-12-10 15:10:00,24.99,25.0,24.98,24.99,38500.0,18.2335,18.2408,18.2262,18.2335,38500.0
2007-12-10 15:15:00,24.99,25.0,24.97,24.97,77800.0,18.2335,18.2408,18.2189,18.2189,77800.0
2007-12-10 15:20:00,24.96,24.99,24.95,24.98,75400.0,18.2116,18.2335,18.2043,18.2262,75400.0
2007-12-10 15:25:00,24.98,25.0,24.97,24.98,96600.0,18.2262,18.2408,18.2189,18.2262,96600.0
2007-12-10 15:30:00,24.98,24.99,24.94,24.99,88100.0,18.2262,18.2335,18.1971,18.2335,88100.0
2007-12-10 15:35:00,24.98,25.01,24.98,24.99,85000.0,18.2262,18.2481,18.2262,18.2335,85000.0
2007-12-10 15:40:00,24.99,25.03,24.99,25.03,179400.0,18.2335,18.2627,18.2335,18.2627,179400.0
2007-12-10 15:45:00,25.02,25.03,25.01,25.02,101600.0,18.2554,18.2627,18.2481,18.2554,101600.0
2007-12-10 15:50:00,25.02,25.05,25.02,25.04,192400.0,18.2554,18.2773,18.2554,18.27,192400.0
2007-12-10 15:55:00,25.04,25.07,25.03,25.06,218100.0,18.27,18.2919,18.2627,18.2846,218100.0
2007-12-11 09:30:00,25.03,25.07,24.76,24.81,246000.0,18.2627,18.2919,18.0657,18.1022,246000.0
2007-12-11 09:35:00,24.81,24.82,24.73,24.74,118800.0,18.1022,18.1095,18.0438,18.0511,118800.0
2007-12-11 09:40:00,24.74,24.8,24.72,24.74,80100.0,18.0511,18.0949,18.0365,18.0511,80100.0
2007-12-11 09:45:00,24.74,24.78,24.72,24.74,121600.0,18.0511,18.0803,18.0365,18.0511,121600.0
2007-12-11 09:50:00,24.73,24.77,24.72,24.73,76200.0,18.0438,18.073,18.0365,18.0438,76200.0
2007-12-11 09:55:00,24.74,24.77,24.73,24.73,123800.0,18.0511,18.073,18.0438,18.0438,123800.0
2007-12-11 10:00:00,24.74,24.74,24.64,24.68,141800.0,18.0511,18.0511,17.9782,18.0073,141800.0
2007-12-11 10:05:00,24.69,24.73,24.65,24.72,46600.0,18.0146,18.0438,17.9855,18.0365,46600.0
2007-12-11 10:10:00,24.73,24.75,24.72,24.74,53900.0,18.0438,18.0584,18.0365,18.0511,53900.0
2007-12-11 10:15:00,24.75,24.77,24.73,24.75,63200.0,18.0584,18.073,18.0438,18.0584,63200.0
2007-12-11 10:20:00,24.76,24.76,24.74,24.74,42400.0,18.0657,18.0657,18.0511,18.0511,42400.0
2007-12-11 10:25:00,24.75,24.77,24.64,24.65,162300.0,18.0584,18.073,17.9782,17.9855,162300.0
2007-12-11 10:30:00,24.66,24.69,24.61,24.69,93800.0,17.9928,18.0146,17.9563,18.0146,93800.0
2007-12-11 10:35:00,24.69,24.75,24.68,24.71,60800.0,18.0146,18.0584,18.0073,18.0292,60800.0
2007-12-11 10:40:00,24.72,24.73,24.7,24.72,50400.0,18.0365,18.0438,18.0219,18.0365,50400.0
2007-12-11 10:45:00,24.72,24.77,24.69,24.7,103000.0,18.0365,18.073,18.0146,18.0219,103000.0
2007-12-11 10:50:00,24.7,24.74,24.69,24.73,43400.0,18.0219,18.0511,18.0146,18.0438,43400.0
2007-12-11 10:55:00,24.74,24.74,24.66,24.68,40700.0,18.0511,18.0511,17.9928,18.0073,40700.0
2007-12-11 11:00:00,24.69,24.69,24.66,24.66,25300.0,18.0146,18.0146,17.9928,17.9928,25300.0
2007-12-11 11:05:00,24.67,24.68,24.62,24.63,76800.0,18.0001,18.0073,17.9636,17.9709,76800.0
2007-12-11 11:10:00,24.64,24.66,24.63,24.64,45600.0,17.9782,17.9928,17.9709,17.9782,45600.0
2007-12-11 11:15:00,24.65,24.65,24.57,24.57,55600.0,17.9855,17.9855,17.9271,17.9271,55600.0
2007-12-11 11:20:00,24.57,24.6,24.54,24.56,79600.0,17.9271,17.949,17.9052,17.9198,79600.0
2007-12-11 11:25:00,24.57,24.57,24.54,24.55,58600.0,17.9271,17.9271,17.9052,17.9125,58600.0
2007-12-11 11:30:00,24.55,24.55,24.54,24.55,25300.0,17.9125,17.9125,17.9052,17.9125,25300.0
2007-12-11 11:35:00,24.55,24.55,24.52,24.53,44000.0,17.9125,17.9125,17.8906,17.8979,44000.0
2007-12-11 11:40:00,24.52,24.53,24.51,24.52,46600.0,17.8906,17.8979,17.8833,17.8906,46600.0
2007-12-11 11:45:00,24.52,24.54,24.51,24.54,52400.0,17.8906,17.9052,17.8833,17.9052,52400.0
2007-12-11 11:50:00,24.54,24.56,24.53,24.56,53500.0,17.9052,17.9198,17.8979,17.9198,53500.0
2007-12-11 11:55:00,24.55,24.64,24.55,24.61,96500.0,17.9125,17.9782,17.9125,17.9563,96500.0
2007-12-11 12:00:00,24.62,24.65,24.61,24.64,31800.0,17.9636,17.9855,17.9563,17.9782,31800.0
2007-12-11 12:05:00,24.65,24.65,24.63,24.63,20700.0,17.9855,17.9855,17.9709,17.9709,20700.0
2007-12-11 12:10:00,24.63,24.64,24.6,24.6,51500.0,17.9709,17.9782,17.949,17.949,51500.0
2007-12-11 12:15:00,24.61,24.61,24.56,24.57,63500.0,17.9563,17.9563,17.9198,17.9271,63500.0
2007-12-11 12:20:00,24.57,24.59,24.55,24.58,41800.0,17.9271,17.9417,17.9125,17.9344,41800.0
2007-12-11 12:25:00,24.59,24.59,24.55,24.56,43600.0,17.9417,17.9417,17.9125,17.9198,43600.0
2007-12-11 12:30:00,24.56,24.56,24.54,24.54,38000.0,17.9198,17.9198,17.9052,17.9052,38000.0
2007-12-11 12:35:00,24.54,24.56,24.54,24.56,42700.0,17.9052,17.9198,17.9052,17.9198,42700.0
2007-12-11 12:40:00,24.55,24.58,24.55,24.57,46000.0,17.9125,17.9344,17.9125,17.9271,46000.0
2007-12-11 12:45:00,24.57,24.58,24.57,24.58,35100.0,17.9271,17.9344,17.9271,17.9344,35100.0
2007-12-11 12:50:00,24.58,24.58,24.56,24.58,62700.0,17.9344,17.9344,17.9198,17.9344,62700.0
2007-12-11 12:55:00,24.57,24.6,24.56,24.58,48400.0,17.9271,17.949,17.9198,17.9344,48400.0
2007-12-11 13:00:00,24.58,24.6,24.58,24.59,25600.0,17.9344,17.949,17.9344,17.9417,25600.0
2007-12-11 13:05:00,24.59,24.61,24.58,24.6,34000.0,17.9417,17.9563,17.9344,17.949,34000.0
2007-12-11 13:10:00,24.61,24.65,24.61,24.64,40000.0,17.9563,17.9855,17.9563,17.9782,40000.0
2007-12-11 13:15:00,24.65,24.67,24.63,24.66,33300.0,17.9855,18.0001,17.9709,17.9928,33300.0
2007-12-11 13:20:00,24.67,24.77,24.67,24.75,63800.0,18.0001,18.073,18.0001,18.0584,63800.0
2007-12-11 13:25:00,24.75,24.75,24.7,24.72,50500.0,18.0584,18.0584,18.0219,18.0365,50500.0
2007-12-11 13:30:00,24.73,24.74,24.71,24.73,43700.0,18.0438,18.0511,18.0292,18.0438,43700.0
2007-12-11 13:35:00,24.72,24.74,24.71,24.73,54200.0,18.0365,18.0511,18.0292,18.0438,54200.0
2007-12-11 13:40:00,24.74,24.74,24.72,24.73,57800.0,18.0511,18.0511,18.0365,18.0438,57800.0
2007-12-11 13:45:00,24.73,24.81,24.72,24.8,72300.0,18.0438,18.1022,18.0365,18.0949,72300.0
2007-12-11 13:50:00,24.8,24.8,24.68,24.73,141700.0,18.0949,18.0949,18.0073,18.0438,141700.0
2007-12-11 13:55:00,24.72,24.75,24.7,24.73,103600.0,18.0365,18.0584,18.0219,18.0438,103600.0
2007-12-11 14:00:00,24.73,24.77,24.73,24.74,40300.0,18.0438,18.073,18.0438,18.0511,40300.0
2007-12-11 14:05:00,24.74,24.81,24.72,24.79,80100.0,18.0511,18.1022,18.0365,18.0876,80100.0
2007-12-11 14:10:00,24.79,24.9,24.78,24.84,106000.0,18.0876,18.1679,18.0803,18.1241,106000.0
2007-12-11 14:15:00,24.84,24.87,24.47,24.51,227000.0,18.1241,18.146,17.8541,17.8833,227000.0
2007-12-11 14:20:00,24.52,24.56,24.28,24.35,253600.0,17.8906,17.9198,17.7155,17.7666,253600.0
2007-12-11 14:25:00,24.31,24.37,24.18,24.21,297500.0,17.7374,17.7812,17.6425,17.6644,297500.0
2007-12-11 14:30:00,24.2,24.3,24.03,24.04,214800.0,17.6571,17.7301,17.5331,17.5404,214800.0
2007-12-11 14:35:00,24.05,24.31,23.92,23.92,252000.0,17.5477,17.7374,17.4528,17.4528,252000.0
2007-12-11 14:40:00,23.92,24.29,23.77,23.79,310700.0,17.4528,17.7228,17.3434,17.358,310700.0
2007-12-11 14:45:00,23.78,23.85,23.78,23.84,129500.0,17.3507,17.4018,17.3507,17.3945,129500.0
2007-12-11 14:50:00,23.84,23.89,23.82,23.86,250600.0,17.3945,17.4309,17.3799,17.409,250600.0
2007-12-11 14:55:00,23.86,23.96,23.86,23.95,194300.0,17.409,17.482,17.409,17.4747,194300.0
2007-12-11 15:00:00,23.94,23.96,23.9,23.92,322400.0,17.4674,17.482,17.4382,17.4528,322400.0
2007-12-11 15:05:00,23.92,23.93,23.82,23.83,177000.0,17.4528,17.4601,17.3799,17.3872,177000.0
2007-12-11 15:10:00,23.83,23.86,23.78,23.81,165300.0,17.3872,17.409,17.3507,17.3726,165300.0
2007-12-11 15:15:00,23.81,23.82,23.68,23.69,261200.0,17.3726,17.3799,17.2777,17.285,261200.0
2007-12-11 15:20:00,23.69,23.74,23.66,23.69,195100.0,17.285,17.3215,17.2631,17.285,195100.0
2007-12-11 15:25:00,23.69,23.71,23.62,23.63,170900.0,17.285,17.2996,17.2339,17.2412,170900.0
2007-12-11 15:30:00,23.64,23.7,23.64,23.68,148600.0,17.2485,17.2923,17.2485,17.2777,148600.0
2007-12-11 15:35:00,23.68,23.69,23.58,23.58,236400.0,17.2777,17.285,17.2048,17.2048,236400.0
2007-12-11 15:40:00,23.59,23.6,23.55,23.57,343700.0,17.212,17.2193,17.1829,17.1975,343700.0
2007-12-11 15:45:00,23.56,23.57,23.49,23.5,381900.0,17.1902,17.1975,17.1391,17.1464,381900.0
2007-12-11 15:50:00,23.51,23.68,23.5,23.66,489400.0,17.1537,17.2777,17.1464,17.2631,489400.0
2007-12-11 15:55:00,23.65,23.71,23.61,23.62,702600.0,17.2558,17.2996,17.2266,17.2339,702600.0
2007-12-12 09:30:00,24.18,24.34,23.93,24.29,246300.0,17.6425,17.7593,17.4601,17.7228,246300.0
2007-12-12 09:35:00,24.29,24.4,24.06,24.06,404900.0,17.7228,17.803,17.555,17.555,404900.0
2007-12-12 09:40:00,24.06,24.09,23.92,23.92,260600.0,17.555,17.5769,17.4528,17.4528,260600.0
2007-12-12 09:45:00,23.92,24.09,23.86,24.06,198400.0,17.4528,17.5769,17.409,17.555,198400.0
2007-12-12 09:50:00,24.06,24.12,23.95,24.11,175500.0,17.555,17.5988,17.4747,17.5915,175500.0
2007-12-12 09:55:00,24.11,24.13,23.96,24.1,173600.0,17.5915,17.606,17.482,17.5842,173600.0
2007-12-12 10:00:00,24.09,24.09,23.95,23.95,127900.0,17.5769,17.5769,17.4747,17.4747,127900.0
2007-12-12 10:05:00,23.95,24.02,23.91,23.91,92700.0,17.4747,17.5258,17.4455,17.4455,92700.0
2007-12-12 10:10:00,23.92,23.95,23.86,23.95,100300.0,17.4528,17.4747,17.409,17.4747,100300.0
2007-12-12 10:15:00,23.95,24.01,23.92,23.95,116500.0,17.4747,17.5185,17.4528,17.4747,116500.0
2007-12-12 10:20:00,23.94,24.09,23.94,24.06,63600.0,17.4674,17.5769,17.4674,17.555,63600.0
2007-12-12 10:25:00,24.06,24.07,23.99,24.03,83500.0,17.555,17.5623,17.5039,17.5331,83500.0
2007-12-12 10:30:00,24.04,24.05,23.96,23.97,84600.0,17.5404,17.5477,17.482,17.4893,84600.0
2007-12-12 10:35:00,23.97,23.98,23.9,23.9,97000.0,17.4893,17.4966,17.4382,17.4382,97000.0
2007-12-12 10:40:00,23.9,23.99,23.88,23.97,99200.0,17.4382,17.5039,17.4236,17.4893,99200.0
2007-12-12 10:45:00,23.97,23.99,23.79,23.8,101600.0,17.4893,17.5039,17.358,17.3653,101600.0
2007-12-12 10:50:00,23.8,23.87,23.79,23.87,71400.0,17.3653,17.4163,17.358,17.4163,71400.0
2007-12-12 10:55:00,23.86,23.86,23.82,23.82,62800.0,17.409,17.409,17.3799,17.3799,62800.0
2007-12-12 11:00:00,23.82,23.9,23.81,23.87,52600.0,17.3799,17.4382,17.3726,17.4163,52600.0
2007-12-12 11:05:00,23.87,23.94,23.87,23.94,70200.0,17.4163,17.4674,17.4163,17.4674,70200.0
2007-12-12 11:10:00,23.93,24.0,23.9,23.91,119100.0,17.4601,17.5112,17.4382,17.4455,119100.0
2007-12-12 11:15:00,23.9,23.91,23.79,23.86,117000.0,17.4382,17.4455,17.358,17.409,117000.0
2007-12-12 11:20:00,23.86,23.87,23.77,23.77,76600.0,17.409,17.4163,17.3434,17.3434,76600.0
2007-12-12 11:25:00,23.77,23.78,23.62,23.65,137000.0,17.3434,17.3507,17.2339,17.2558,137000.0
2007-12-12 11:30:00,23.65,23.7,23.65,23.68,86300.0,17.2558,17.2923,17.2558,17.2777,86300.0
2007-12-12 11:35:00,23.69,23.72,23.68,23.71,81100.0,17.285,17.3069,17.2777,17.2996,81100.0
2007-12-12 11:40:00,23.71,23.74,23.69,23.69,77300.0,17.2996,17.3215,17.285,17.285,77300.0
2007-12-12 11:45:00,23.7,23.72,23.65,23.69,120200.0,17.2923,17.3069,17.2558,17.285,120200.0
2007-12-12 11:50:00,23.68,23.7,23.63,23.69,86900.0,17.2777,17.2923,17.2412,17.285,86900.0
2007-12-12 11:55:00,23.7,23.72,23.69,23.71,61700.0,17.2923,17.3069,17.285,17.2996,61700.0
2007-12-12 12:00:00,23.71,23.71,23.65,23.69,79900.0,17.2996,17.2996,17.2558,17.285,79900.0
2007-12-12 12:05:00,23.69,23.7,23.6,23.63,66700.0,17.285,17.2923,17.2193,17.2412,66700.0
2007-12-12 12:10:00,23.62,23.64,23.6,23.63,44300.0,17.2339,17.2485,17.2193,17.2412,44300.0
2007-12-12 12:15:00,23.63,23.68,23.62,23.65,44900.0,17.2412,17.2777,17.2339,17.2558,44900.0
2007-12-12 12:20:00,23.65,23.7,23.65,23.7,61200.0,17.2558,17.2923,17.2558,17.2923,61200.0
2007-12-12 12:25:00,23.7,23.7,23.67,23.67,45400.0,17.2923,17.2923,17.2704,17.2704,45400.0
2007-12-12 12:30:00,23.67,23.67,23.58,23.59,82400.0,17.2704,17.2704,17.2048,17.212,82400.0
2007-12-12 12:35:00,23.59,23.62,23.58,23.6,73700.0,17.212,17.2339,17.2048,17.2193,73700.0
2007-12-12 12:40:00,23.59,23.59,23.57,23.58,158900.0,17.212,17.212,17.1975,17.2048,158900.0
2007-12-12 12:45:00,23.59,23.59,23.49,23.5,137000.0,17.212,17.212,17.1391,17.1464,137000.0
2007-12-12 12:50:00,23.51,23.53,23.5,23.52,49300.0,17.1537,17.1683,17.1464,17.161,49300.0
2007-12-12 12:55:00,23.52,23.56,23.52,23.55,65500.0,17.161,17.1902,17.161,17.1829,65500.0
2007-12-12 13:00:00,23.55,23.55,23.43,23.46,84100.0,17.1829,17.1829,17.0953,17.1172,84100.0
2007-12-12 13:05:00,23.46,23.54,23.45,23.54,63100.0,17.1172,17.1756,17.1099,17.1756,63100.0
2007-12-12 13:10:00,23.54,23.55,23.52,23.53,77000.0,17.1756,17.1829,17.161,17.1683,77000.0
2007-12-12 13:15:00,23.54,23.55,23.47,23.51,128800.0,17.1756,17.1829,17.1245,17.1537,128800.0
2007-12-12 13:20:00,23.51,23.53,23.49,23.5,72700.0,17.1537,17.1683,17.1391,17.1464,72700.0
2007-12-12 13:25:00,23.5,23.51,23.46,23.47,49900.0,17.1464,17.1537,17.1172,17.1245,49900.0
2007-12-12 13:30:00,23.48,23.48,23.44,23.47,72300.0,17.1318,17.1318,17.1026,17.1245,72300.0
2007-12-12 13:35:00,23.48,23.58,23.47,23.57,93600.0,17.1318,17.2048,17.1245,17.1975,93600.0
2007-12-12 13:40:00,23.56,23.62,23.54,23.58,75300.0,17.1902,17.2339,17.1756,17.2048,75300.0
2007-12-12 13:45:00,23.57,23.58,23.51,23.55,106100.0,17.1975,17.2048,17.1537,17.1829,106100.0
2007-12-12 13:50:00,23.56,23.65,23.53,23.6,150200.0,17.1902,17.2558,17.1683,17.2193,150200.0
2007-12-12 13:55:00,23.6,23.61,23.53,23.58,117000.0,17.2193,17.2266,17.1683,17.2048,117000.0
2007-12-12 14:00:00,23.57,23.57,23.51,23.51,71500.0,17.1975,17.1975,17.1537,17.1537,71500.0
2007-12-12 14:05:00,23.52,23.57,23.5,23.51,117000.0,17.161,17.1975,17.1464,17.1537,117000.0
2007-12-12 14:10:00,23.51,23.54,23.5,23.54,90900.0,17.1537,17.1756,17.1464,17.1756,90900.0
2007-12-12 14:15:00,23.54,23.55,23.52,23.54,52000.0,17.1756,17.1829,17.161,17.1756,52000.0
2007-12-12 14:20:00,23.54,23.54,23.43,23.48,102900.0,17.1756,17.1756,17.0953,17.1318,102900.0
2007-12-12 14:25:00,23.48,23.5,23.44,23.44,65700.0,17.1318,17.1464,17.1026,17.1026,65700.0
2007-12-12 14:30:00,23.44,23.45,23.38,23.42,95100.0,17.1026,17.1099,17.0588,17.088,95100.0
2007-12-12 14:35:00,23.42,23.48,23.39,23.47,124900.0,17.088,17.1318,17.0661,17.1245,124900.0
2007-12-12 14:40:00,23.47,23.49,23.43,23.46,125700.0,17.1245,17.1391,17.0953,17.1172,125700.0
2007-12-12 14:45:00,23.45,23.46,23.4,23.45,107100.0,17.1099,17.1172,17.0734,17.1099,107100.0
2007-12-12 14:50:00,23.44,23.48,23.41,23.42,89100.0,17.1026,17.1318,17.0807,17.088,89100.0
2007-12-12 14:55:00,23.42,23.45,23.34,23.35,169500.0,17.088,17.1099,17.0296,17.0369,169500.0
2007-12-12 15:00:00,23.35,23.36,23.18,23.18,270500.0,17.0369,17.0442,16.9129,16.9129,270500.0
2007-12-12 15:05:00,23.18,23.26,23.18,23.25,268700.0,16.9129,16.9713,16.9129,16.964,268700.0
2007-12-12 15:10:00,23.25,23.25,23.08,23.08,213900.0,16.964,16.964,16.8399,16.8399,213900.0
2007-12-12 15:15:00,23.07,23.11,23.01,23.11,303700.0,16.8326,16.8618,16.7889,16.8618,303700.0
2007-12-12 15:20:00,23.1,23.15,23.06,23.07,168700.0,16.8545,16.891,16.8253,16.8326,168700.0
2007-12-12 15:25:00,23.08,23.17,23.08,23.15,196700.0,16.8399,16.9056,16.8399,16.891,196700.0
2007-12-12 15:30:00,23.15,23.16,23.1,23.11,204000.0,16.891,16.8983,16.8545,16.8618,204000.0
2007-12-12 15:35:00,23.12,23.16,23.02,23.04,275300.0,16.8691,16.8983,16.7962,16.8107,275300.0
2007-12-12 15:40:00,23.02,23.14,23.02,23.13,231200.0,16.7962,16.8837,16.7962,16.8764,231200.0
2007-12-12 15:45:00,23.13,23.32,23.12,23.3,208900.0,16.8764,17.015,16.8691,17.0005,208900.0
2007-12-12 15:50:00,23.3,23.39,23.26,23.37,293200.0,17.0005,17.0661,16.9713,17.0515,293200.0
2007-12-12 15:55:00,23.38,23.43,23.37,23.42,255100.0,17.0588,17.0953,17.0515,17.088,255100.0
2007-12-13 09:30:00,23.27,23.9,23.11,23.35,158400.0,16.9786,17.4382,16.8618,17.0369,158400.0
2007-12-13 09:35:00,23.35,23.48,23.28,23.3,88400.0,17.0369,17.1318,16.9859,17.0005,88400.0
2007-12-13 09:40:00,23.29,23.29,23.15,23.16,100700.0,16.9932,16.9932,16.891,16.8983,100700.0
2007-12-13 09:45:00,23.15,23.17,23.0,23.03,123200.0,16.891,16.9056,16.7816,16.8035,123200.0
2007-12-13 09:50:00,23.02,23.11,23.0,23.09,133100.0,16.7962,16.8618,16.7816,16.8472,133100.0
2007-12-13 09:55:00,23.1,23.2,23.07,23.08,118800.0,16.8545,16.9275,16.8326,16.8399,118800.0
2007-12-13 10:00:00,23.09,23.19,23.04,23.17,143600.0,16.8472,16.9202,16.8107,16.9056,143600.0
2007-12-13 10:05:00,23.17,23.19,23.09,23.17,82600.0,16.9056,16.9202,16.8472,16.9056,82600.0
2007-12-13 10:10:00,23.17,23.28,23.13,23.17,156800.0,16.9056,16.9859,16.8764,16.9056,156800.0
2007-12-13 10:15:00,23.17,23.21,23.16,23.18,89900.0,16.9056,16.9348,16.8983,16.9129,89900.0
2007-12-13 10:20:00,23.18,23.21,23.08,23.13,159500.0,16.9129,16.9348,16.8399,16.8764,159500.0
2007-12-13 10:25:00,23.13,23.15,23.03,23.08,115300.0,16.8764,16.891,16.8035,16.8399,115300.0
2007-12-13 10:30:00,23.08,23.11,23.03,23.04,52100.0,16.8399,16.8618,16.8035,16.8107,52100.0
2007-12-13 10:35:00,23.03,23.06,22.97,22.98,118700.0,16.8035,16.8253,16.7597,16.767,118700.0
2007-12-13 10:40:00,22.98,23.0,22.95,22.98,117100.0,16.767,16.7816,16.7451,16.767,117100.0
2007-12-13 10:45:00,22.99,23.06,22.95,22.99,142800.0,16.7743,16.8253,16.7451,16.7743,142800.0
2007-12-13 10:50:00,22.99,23.01,22.94,22.98,94500.0,16.7743,16.7889,16.7378,16.767,94500.0
2007-12-13 10:55:00,22.98,22.98,22.9,22.94,88300.0,16.767,16.767,16.7086,16.7378,88300.0
2007-12-13 11:00:00,22.94,22.94,22.88,22.91,122300.0,16.7378,16.7378,16.694,16.7159,122300.0
2007-12-13 11:05:00,22.9,22.91,22.78,22.79,209100.0,16.7086,16.7159,16.621,16.6283,209100.0
2007-12-13 11:10:00,22.79,22.83,22.66,22.71,284300.0,16.6283,16.6575,16.5335,16.57,284300.0
2007-12-13 11:15:00,22.71,22.76,22.68,22.73,131500.0,16.57,16.6065,16.5481,16.5846,131500.0
2007-12-13 11:20:00,22.73,22.8,22.71,22.72,192400.0,16.5846,16.6356,16.57,16.5773,192400.0
2007-12-13 11:25:00,22.73,22.77,22.71,22.71,149400.0,16.5846,16.6137,16.57,16.57,149400.0
2007-12-13 11:30:00,22.71,22.73,22.6,22.69,247200.0,16.57,16.5846,16.4897,16.5554,247200.0
2007-12-13 11:35:00,22.68,22.72,22.61,22.66,191500.0,16.5481,16.5773,16.497,16.5335,191500.0
2007-12-13 11:40:00,22.66,22.71,22.63,22.69,137900.0,16.5335,16.57,16.5116,16.5554,137900.0
2007-12-13 11:45:00,22.69,22.74,22.65,22.71,183900.0,16.5554,16.5919,16.5262,16.57,183900.0
2007-12-13 11:50:00,22.71,22.76,22.68,22.75,201900.0,16.57,16.6065,16.5481,16.5992,201900.0
2007-12-13 11:55:00,22.76,22.81,22.73,22.8,190800.0,16.6065,16.6429,16.5846,16.6356,190800.0
2007-12-13 12:00:00,22.8,22.82,22.7,22.73,221000.0,16.6356,16.6502,16.5627,16.5846,221000.0
2007-12-13 12:05:00,22.73,22.81,22.72,22.81,175000.0,16.5846,16.6429,16.5773,16.6429,175000.0
2007-12-13 12:10:00,22.81,22.85,22.77,22.77,134300.0,16.6429,16.6721,16.6137,16.6137,134300.0
2007-12-13 12:15:00,22.77,22.82,22.75,22.79,86200.0,16.6137,16.6502,16.5992,16.6283,86200.0
2007-12-13 12:20:00,22.79,22.82,22.75,22.76,82400.0,16.6283,16.6502,16.5992,16.6065,82400.0
2007-12-13 12:25:00,22.76,22.76,22.73,22.74,59900.0,16.6065,16.6065,16.5846,16.5919,59900.0
2007-12-13 12:30:00,22.73,22.75,22.7,22.74,135400.0,16.5846,16.5992,16.5627,16.5919,135400.0
2007-12-13 12:35:00,22.74,22.75,22.7,22.7,62400.0,16.5919,16.5992,16.5627,16.5627,62400.0
2007-12-13 12:40:00,22.7,22.71,22.6,22.64,122900.0,16.5627,16.57,16.4897,16.5189,122900.0
2007-12-13 12:45:00,22.63,22.75,22.63,22.7,146100.0,16.5116,16.5992,16.5116,16.5627,146100.0
2007-12-13 12:50:00,22.71,22.8,22.71,22.76,146500.0,16.57,16.6356,16.57,16.6065,146500.0
2007-12-13 12:55:00,22.75,22.76,22.68,22.69,127400.0,16.5992,16.6065,16.5481,16.5554,127400.0
2007-12-13 13:00:00,22.7,22.75,22.69,22.73,123100.0,16.5627,16.5992,16.5554,16.5846,123100.0
2007-12-13 13:05:00,22.73,22.75,22.73,22.75,146300.0,16.5846,16.5992,16.5846,16.5992,146300.0
2007-12-13 13:10:00,22.75,22.8,22.75,22.75,107600.0,16.5992,16.6356,16.5992,16.5992,107600.0
2007-12-13 13:15:00,22.75,22.79,22.73,22.75,139900.0,16.5992,16.6283,16.5846,16.5992,139900.0
2007-12-13 13:20:00,22.75,22.76,22.7,22.73,137300.0,16.5992,16.6065,16.5627,16.5846,137300.0
2007-12-13 13:25:00,22.73,22.83,22.73,22.79,80600.0,16.5846,16.6575,16.5846,16.6283,80600.0
2007-12-13 13:30:00,22.79,22.83,22.79,22.82,58500.0,16.6283,16.6575,16.6283,16.6502,58500.0
2007-12-13 13:35:00,22.81,22.83,22.77,22.78,71200.0,16.6429,16.6575,16.6137,16.621,71200.0
2007-12-13 13:40:00,22.78,22.83,22.76,22.82,106000.0,16.621,16.6575,16.6065,16.6502,106000.0
2007-12-13 13:45:00,22.82,22.84,22.78,22.82,77300.0,16.6502,16.6648,16.621,16.6502,77300.0
2007-12-13 13:50:00,22.82,22.85,22.78,22.85,133700.0,16.6502,16.6721,16.621,16.6721,133700.0
2007-12-13 13:55:00,22.85,22.85,22.84,22.85,70200.0,16.6721,16.6721,16.6648,16.6721,70200.0
2007-12-13 14:00:00,22.84,22.89,22.81,22.87,137100.0,16.6648,16.7013,16.6429,16.6867,137100.0
2007-12-13 14:05:00,22.88,22.95,22.87,22.93,158000.0,16.694,16.7451,16.6867,16.7305,158000.0
2007-12-13 14:10:00,22.92,23.01,22.91,22.99,176000.0,16.7232,16.7889,16.7159,16.7743,176000.0
2007-12-13 14:15:00,23.0,23.04,22.98,23.03,216300.0,16.7816,16.8107,16.767,16.8035,216300.0
2007-12-13 14:20:00,23.03,23.07,23.03,23.05,200800.0,16.8035,16.8326,16.8035,16.818,200800.0
2007-12-13 14:25:00,23.05,23.05,23.0,23.02,167600.0,16.818,16.818,16.7816,16.7962,167600.0
2007-12-13 14:30:00,23.03,23.04,22.93,22.93,142900.0,16.8035,16.8107,16.7305,16.7305,142900.0
2007-12-13 14:35:00,22.94,22.94,22.89,22.9,100400.0,16.7378,16.7378,16.7013,16.7086,100400.0
2007-12-13 14:40:00,22.89,22.89,22.85,22.86,116300.0,16.7013,16.7013,16.6721,16.6794,116300.0
2007-12-13 14:45:00,22.86,22.91,22.85,22.87,96900.0,16.6794,16.7159,16.6721,16.6867,96900.0
2007-12-13 14:50:00,22.86,22.98,22.85,22.94,99900.0,16.6794,16.767,16.6721,16.7378,99900.0
2007-12-13 14:55:00,22.94,22.96,22.9,22.93,84800.0,16.7378,16.7524,16.7086,16.7305,84800.0
2007-12-13 15:00:00,22.92,22.98,22.89,22.97,73400.0,16.7232,16.767,16.7013,16.7597,73400.0
2007-12-13 15:05:00,22.96,22.97,22.89,22.89,124900.0,16.7524,16.7597,16.7013,16.7013,124900.0
2007-12-13 15:10:00,22.89,22.9,22.87,22.88,117700.0,16.7013,16.7086,16.6867,16.694,117700.0
2007-12-13 15:15:00,22.87,22.95,22.86,22.93,146400.0,16.6867,16.7451,16.6794,16.7305,146400.0
2007-12-13 15:20:00,22.92,22.97,22.89,22.89,123100.0,16.7232,16.7597,16.7013,16.7013,123100.0
2007-12-13 15:25:00,22.89,22.99,22.89,22.98,241000.0,16.7013,16.7743,16.7013,16.767,241000.0
2007-12-13 15:30:00,22.98,23.02,22.92,23.02,146100.0,16.767,16.7962,16.7232,16.7962,146100.0
2007-12-13 15:35:00,23.01,23.02,22.97,22.98,172400.0,16.7889,16.7962,16.7597,16.767,172400.0
2007-12-13 15:40:00,22.98,23.04,22.97,23.03,179600.0,16.767,16.8107,16.7597,16.8035,179600.0
2007-12-13 15:45:00,23.03,23.09,23.02,23.03,217200.0,16.8035,16.8472,16.7962,16.8035,217200.0
2007-12-13 15:50:00,23.02,23.04,22.97,23.02,294900.0,16.7962,16.8107,16.7597,16.7962,294900.0
2007-12-13 15:55:00,23.02,23.08,23.01,23.07,255700.0,16.7962,16.8399,16.7889,16.8326,255700.0
2007-12-14 09:30:00,22.89,22.89,22.66,22.68,244800.0,16.7013,16.7013,16.5335,16.5481,244800.0
2007-12-14 09:35:00,22.69,22.74,22.57,22.71,170100.0,16.5554,16.5919,16.4678,16.57,170100.0
2007-12-14 09:40:00,22.72,22.75,22.7,22.74,266300.0,16.5773,16.5992,16.5627,16.5919,266300.0
2007-12-14 09:45:00,22.75,22.82,22.7,22.77,174300.0,16.5992,16.6502,16.5627,16.6137,174300.0
2007-12-14 09:50:00,22.77,22.81,22.75,22.77,212500.0,16.6137,16.6429,16.5992,16.6137,212500.0
2007-12-14 09:55:00,22.78,22.81,22.75,22.8,227500.0,16.621,16.6429,16.5992,16.6356,227500.0
2007-12-14 10:00:00,22.79,22.84,22.79,22.83,107400.0,16.6283,16.6648,16.6283,16.6575,107400.0
2007-12-14 10:05:00,22.83,22.9,22.82,22.84,149600.0,16.6575,16.7086,16.6502,16.6648,149600.0
2007-12-14 10:10:00,22.84,22.85,22.79,22.8,234200.0,16.6648,16.6721,16.6283,16.6356,234200.0
2007-12-14 10:15:00,22.8,22.84,22.79,22.82,87100.0,16.6356,16.6648,16.6283,16.6502,87100.0
2007-12-14 10:20:00,22.81,22.89,22.79,22.83,131700.0,16.6429,16.7013,16.6283,16.6575,131700.0
2007-12-14 10:25:00,22.83,22.86,22.8,22.81,44300.0,16.6575,16.6794,16.6356,16.6429,44300.0
2007-12-14 10:30:00,22.81,22.81,22.75,22.76,71100.0,16.6429,16.6429,16.5992,16.6065,71100.0
2007-12-14 10:35:00,22.77,22.84,22.77,22.83,574400.0,16.6137,16.6648,16.6137,16.6575,574400.0
2007-12-14 10:40:00,22.83,22.88,22.83,22.88,136400.0,16.6575,16.694,16.6575,16.694,136400.0
2007-12-14 10:45:00,22.89,22.98,22.85,22.97,132100.0,16.7013,16.767,16.6721,16.7597,132100.0
2007-12-14 10:50:00,22.98,23.02,22.97,23.01,128400.0,16.767,16.7962,16.7597,16.7889,128400.0
2007-12-14 10:55:00,23.01,23.07,22.99,23.06,142400.0,16.7889,16.8326,16.7743,16.8253,142400.0
2007-12-14 11:00:00,23.06,23.1,23.02,23.03,106400.0,16.8253,16.8545,16.7962,16.8035,106400.0
2007-12-14 11:05:00,23.04,23.04,22.95,22.95,85600.0,16.8107,16.8107,16.7451,16.7451,85600.0
2007-12-14 11:10:00,22.96,22.96,22.8,22.9,197300.0,16.7524,16.7524,16.6356,16.7086,197300.0
2007-12-14 11:15:00,22.9,22.93,22.89,22.92,49600.0,16.7086,16.7305,16.7013,16.7232,49600.0
2007-12-14 11:20:00,22.92,22.96,22.91,22.93,65600.0,16.7232,16.7524,16.7159,16.7305,65600.0
2007-12-14 11:25:00,22.94,22.95,22.91,22.93,109300.0,16.7378,16.7451,16.7159,16.7305,109300.0
2007-12-14 11:30:00,22.93,22.96,22.92,22.92,50500.0,16.7305,16.7524,16.7232,16.7232,50500.0
2007-12-14 11:35:00,22.91,22.91,22.88,22.88,44100.0,16.7159,16.7159,16.694,16.694,44100.0
2007-12-14 11:40:00,22.88,22.94,22.88,22.93,77300.0,16.694,16.7378,16.694,16.7305,77300.0
2007-12-14 11:45:00,22.92,22.94,22.85,22.88,56900.0,16.7232,16.7378,16.6721,16.694,56900.0
2007-12-14 11:50:00,22.87,22.9,22.87,22.88,28400.0,16.6867,16.7086,16.6867,16.694,28400.0
2007-12-14 11:55:00,22.88,22.89,22.84,22.84,44300.0,16.694,16.7013,16.6648,16.6648,44300.0
2007-12-14 12:00:00,22.85,22.87,22.84,22.85,60300.0,16.6721,16.6867,16.6648,16.6721,60300.0
2007-12-14 12:05:00,22.86,22.97,22.85,22.95,151000.0,16.6794,16.7597,16.6721,16.7451,151000.0
2007-12-14 12:10:00,22.96,23.01,22.96,22.96,129300.0,16.7524,16.7889,16.7524,16.7524,129300.0
2007-12-14 12:15:00,22.95,22.95,22.9,22.9,44100.0,16.7451,16.7451,16.7086,16.7086,44100.0
2007-12-14 12:20:00,22.9,22.91,22.83,22.85,79500.0,16.7086,16.7159,16.6575,16.6721,79500.0
2007-12-14 12:25:00,22.85,22.93,22.8,22.8,159400.0,16.6721,16.7305,16.6356,16.6356,159400.0
2007-12-14 12:30:00,22.81,22.87,22.8,22.83,67600.0,16.6429,16.6867,16.6356,16.6575,67600.0
2007-12-14 12:35:00,22.83,22.91,22.82,22.9,65900.0,16.6575,16.7159,16.6502,16.7086,65900.0
2007-12-14 12:40:00,22.91,22.93,22.87,22.9,66300.0,16.7159,16.7305,16.6867,16.7086,66300.0
2007-12-14 12:45:00,22.91,22.92,22.88,22.9,30800.0,16.7159,16.7232,16.694,16.7086,30800.0
2007-12-14 12:50:00,22.9,22.94,22.88,22.92,46100.0,16.7086,16.7378,16.694,16.7232,46100.0
2007-12-14 12:55:00,22.92,22.93,22.89,22.9,88900.0,16.7232,16.7305,16.7013,16.7086,88900.0
2007-12-14 13:00:00,22.9,22.91,22.86,22.87,72200.0,16.7086,16.7159,16.6794,16.6867,72200.0
2007-12-14 13:05:00,22.87,22.92,22.87,22.92,36500.0,16.6867,16.7232,16.6867,16.7232,36500.0
2007-12-14 13:10:00,22.92,23.01,22.89,22.9,109400.0,16.7232,16.7889,16.7013,16.7086,109400.0
2007-12-14 13:15:00,22.9,22.91,22.88,22.88,41000.0,16.7086,16.7159,16.694,16.694,41000.0
2007-12-14 13:20:00,22.88,22.88,22.85,22.87,50500.0,16.694,16.694,16.6721,16.6867,50500.0
2007-12-14 13:25:00,22.86,22.91,22.85,22.89,107000.0,16.6794,16.7159,16.6721,16.7013,107000.0
2007-12-14 13:30:00,22.9,22.9,22.86,22.87,51900.0,16.7086,16.7086,16.6794,16.6867,51900.0
2007-12-14 13:35:00,22.87,22.91,22.86,22.89,72200.0,16.6867,16.7159,16.6794,16.7013,72200.0
2007-12-14 13:40:00,22.9,22.96,22.89,22.92,82700.0,16.7086,16.7524,16.7013,16.7232,82700.0
2007-12-14 13:45:00,22.92,22.96,22.89,22.96,68400.0,16.7232,16.7524,16.7013,16.7524,68400.0
2007-12-14 13:50:00,22.95,22.95,22.9,22.91,50600.0,16.7451,16.7451,16.7086,16.7159,50600.0
2007-12-14 13:55:00,22.9,22.92,22.88,22.91,42300.0,16.7086,16.7232,16.694,16.7159,42300.0
2007-12-14 14:00:00,22.91,22.92,22.88,22.91,90100.0,16.7159,16.7232,16.694,16.7159,90100.0
2007-12-14 14:05:00,22.91,22.94,22.9,22.94,49800.0,16.7159,16.7378,16.7086,16.7378,49800.0
2007-12-14 14:10:00,22.93,22.96,22.9,22.91,84300.0,16.7305,16.7524,16.7086,16.7159,84300.0
2007-12-14 14:15:00,22.9,22.91,22.9,22.9,57400.0,16.7086,16.7159,16.7086,16.7086,57400.0
2007-12-14 14:20:00,22.9,22.92,22.9,22.9,79400.0,16.7086,16.7232,16.7086,16.7086,79400.0
2007-12-14 14:25:00,22.89,22.9,22.88,22.9,104300.0,16.7013,16.7086,16.694,16.7086,104300.0
2007-12-14 14:30:00,22.9,22.95,22.89,22.94,115700.0,16.7086,16.7451,16.7013,16.7378,115700.0
2007-12-14 14:35:00,22.95,22.95,22.9,22.91,63700.0,16.7451,16.7451,16.7086,16.7159,63700.0
2007-12-14 14:40:00,22.91,22.94,22.9,22.93,86400.0,16.7159,16.7378,16.7086,16.7305,86400.0
2007-12-14 14:45:00,22.93,22.95,22.89,22.9,129900.0,16.7305,16.7451,16.7013,16.7086,129900.0
2007-12-14 14:50:00,22.9,22.93,22.88,22.93,95400.0,16.7086,16.7305,16.694,16.7305,95400.0
2007-12-14 14:55:00,22.92,22.92,22.85,22.86,173100.0,16.7232,16.7232,16.6721,16.6794,173100.0
2007-12-14 15:00:00,22.86,22.88,22.8,22.81,146500.0,16.6794,16.694,16.6356,16.6429,146500.0
2007-12-14 15:05:00,22.8,22.86,22.78,22.82,87200.0,16.6356,16.6794,16.621,16.6502,87200.0
2007-12-14 15:10:00,22.83,22.83,22.79,22.82,81700.0,16.6575,16.6575,16.6283,16.6502,81700.0
2007-12-14 15:15:00,22.82,22.82,22.76,22.76,193300.0,16.6502,16.6502,16.6065,16.6065,193300.0
2007-12-14 15:20:00,22.75,22.8,22.74,22.79,166100.0,16.5992,16.6356,16.5919,16.6283,166100.0
2007-12-14 15:25:00,22.79,22.8,22.77,22.79,68800.0,16.6283,16.6356,16.6137,16.6283,68800.0
2007-12-14 15:30:00,22.79,22.83,22.78,22.81,76700.0,16.6283,16.6575,16.621,16.6429,76700.0
2007-12-14 15:35:00,22.82,22.88,22.73,22.74,185500.0,16.6502,16.694,16.5846,16.5919,185500.0
2007-12-14 15:40:00,22.74,22.75,22.68,22.71,327400.0,16.5919,16.5992,16.5481,16.57,327400.0
2007-12-14 15:45:00,22.71,22.74,22.69,22.71,234900.0,16.57,16.5919,16.5554,16.57,234900.0
2007-12-14 15:50:00,22.71,22.72,22.65,22.7,289800.0,16.57,16.5773,16.5262,16.5627,289800.0
2007-12-14 15:55:00,22.71,22.77,22.7,22.72,485000.0,16.57,16.6137,16.5627,16.5773,485000.0
2007-12-17 09:30:00,22.62,22.7,22.49,22.66,217700.0,16.5043,16.5627,16.4095,16.5335,217700.0
2007-12-17 09:35:00,22.67,22.67,22.43,22.48,120000.0,16.5408,16.5408,16.3657,16.4022,120000.0
2007-12-17 09:40:00,22.49,22.53,22.42,22.47,117900.0,16.4095,16.4386,16.3584,16.3949,117900.0
2007-12-17 09:45:00,22.47,22.5,22.43,22.47,105700.0,16.3949,16.4167,16.3657,16.3949,105700.0
2007-12-17 09:50:00,22.47,22.56,22.47,22.48,132400.0,16.3949,16.4605,16.3949,16.4022,132400.0
2007-12-17 09:55:00,22.48,22.5,21.01,22.34,304600.0,16.4022,16.4167,15.3296,16.3,304600.0
2007-12-17 10:00:00,22.34,22.39,22.32,22.36,174600.0,16.3,16.3365,16.2854,16.3146,174600.0
2007-12-17 10:05:00,22.37,22.42,22.24,22.24,230500.0,16.3219,16.3584,16.227,16.227,230500.0
2007-12-17 10:10:00,22.25,22.35,22.24,22.35,133800.0,16.2343,16.3073,16.227,16.3073,133800.0
2007-12-17 10:15:00,22.35,22.6,22.34,22.57,177200.0,16.3073,16.4897,16.3,16.4678,177200.0
2007-12-17 10:20:00,22.58,22.75,22.57,22.73,168900.0,16.4751,16.5992,16.4678,16.5846,168900.0
2007-12-17 10:25:00,22.72,22.72,22.65,22.65,78700.0,16.5773,16.5773,16.5262,16.5262,78700.0
2007-12-17 10:30:00,22.65,22.66,22.59,22.62,109800.0,16.5262,16.5335,16.4824,16.5043,109800.0
2007-12-17 10:35:00,22.62,22.74,22.59,22.72,93800.0,16.5043,16.5919,16.4824,16.5773,93800.0
2007-12-17 10:40:00,22.72,22.74,22.66,22.68,87900.0,16.5773,16.5919,16.5335,16.5481,87900.0
2007-12-17 10:45:00,22.67,22.7,22.6,22.64,74900.0,16.5408,16.5627,16.4897,16.5189,74900.0
2007-12-17 10:50:00,22.63,22.65,22.58,22.61,103400.0,16.5116,16.5262,16.4751,16.497,103400.0
2007-12-17 10:55:00,22.61,22.68,22.6,22.67,84700.0,16.497,16.5481,16.4897,16.5408,84700.0
2007-12-17 11:00:00,22.66,22.71,22.66,22.69,185900.0,16.5335,16.57,16.5335,16.5554,185900.0
2007-12-17 11:05:00,22.7,22.71,22.66,22.66,32200.0,16.5627,16.57,16.5335,16.5335,32200.0
2007-12-17 11:10:00,22.66,22.67,22.59,22.59,47100.0,16.5335,16.5408,16.4824,16.4824,47100.0
2007-12-17 11:15:00,22.59,22.61,22.58,22.6,44200.0,16.4824,16.497,16.4751,16.4897,44200.0
2007-12-17 11:20:00,22.61,22.65,22.58,22.64,48300.0,16.497,16.5262,16.4751,16.5189,48300.0
2007-12-17 11:25:00,22.65,22.67,22.62,22.62,89900.0,16.5262,16.5408,16.5043,16.5043,89900.0
2007-12-17 11:30:00,22.62,22.67,22.61,22.62,91900.0,16.5043,16.5408,16.497,16.5043,91900.0
2007-12-17 11:35:00,22.62,22.62,22.59,22.61,92200.0,16.5043,16.5043,16.4824,16.497,92200.0
2007-12-17 11:40:00,22.62,22.66,22.61,22.63,113200.0,16.5043,16.5335,16.497,16.5116,113200.0
2007-12-17 11:45:00,22.63,22.65,22.62,22.62,89700.0,16.5116,16.5262,16.5043,16.5043,89700.0
2007-12-17 11:50:00,22.62,22.68,22.62,22.68,61000.0,16.5043,16.5481,16.5043,16.5481,61000.0
2007-12-17 11:55:00,22.67,22.68,22.64,22.67,32200.0,16.5408,16.5481,16.5189,16.5408,32200.0
2007-12-17 12:00:00,22.66,22.67,22.63,22.65,61300.0,16.5335,16.5408,16.5116,16.5262,61300.0
2007-12-17 12:05:00,22.65,22.7,22.65,22.69,39900.0,16.5262,16.5627,16.5262,16.5554,39900.0
2007-12-17 12:10:00,22.7,22.72,22.67,22.72,67900.0,16.5627,16.5773,16.5408,16.5773,67900.0
2007-12-17 12:15:00,22.72,22.73,22.69,22.7,62900.0,16.5773,16.5846,16.5554,16.5627,62900.0
2007-12-17 12:20:00,22.7,22.73,22.69,22.73,41400.0,16.5627,16.5846,16.5554,16.5846,41400.0
2007-12-17 12:25:00,22.73,22.75,22.72,22.73,35300.0,16.5846,16.5992,16.5773,16.5846,35300.0
2007-12-17 12:30:00,22.73,22.74,22.7,22.73,126500.0,16.5846,16.5919,16.5627,16.5846,126500.0
2007-12-17 12:35:00,22.72,22.72,22.65,22.71,217800.0,16.5773,16.5773,16.5262,16.57,217800.0
2007-12-17 12:40:00,22.7,22.72,22.69,22.69,45800.0,16.5627,16.5773,16.5554,16.5554,45800.0
2007-12-17 12:45:00,22.7,22.78,22.69,22.78,135400.0,16.5627,16.621,16.5554,16.621,135400.0
2007-12-17 12:50:00,22.78,22.82,22.76,22.81,135800.0,16.621,16.6502,16.6065,16.6429,135800.0
2007-12-17 12:55:00,22.81,22.82,22.8,22.81,64100.0,16.6429,16.6502,16.6356,16.6429,64100.0
2007-12-17 13:00:00,22.81,22.83,22.8,22.83,66400.0,16.6429,16.6575,16.6356,16.6575,66400.0
2007-12-17 13:05:00,22.83,22.85,22.79,22.8,139900.0,16.6575,16.6721,16.6283,16.6356,139900.0
2007-12-17 13:10:00,22.8,22.81,22.74,22.75,73500.0,16.6356,16.6429,16.5919,16.5992,73500.0
2007-12-17 13:15:00,22.75,22.78,22.67,22.72,197900.0,16.5992,16.621,16.5408,16.5773,197900.0
2007-12-17 13:20:00,22.71,22.81,22.7,22.8,93300.0,16.57,16.6429,16.5627,16.6356,93300.0
2007-12-17 13:25:00,22.81,22.83,22.8,22.82,96400.0,16.6429,16.6575,16.6356,16.6502,96400.0
2007-12-17 13:30:00,22.81,22.82,22.8,22.81,91800.0,16.6429,16.6502,16.6356,16.6429,91800.0
2007-12-17 13:35:00,22.82,22.83,22.79,22.8,78200.0,16.6502,16.6575,16.6283,16.6356,78200.0
2007-12-17 13:40:00,22.81,22.82,22.79,22.79,128700.0,16.6429,16.6502,16.6283,16.6283,128700.0
2007-12-17 13:45:00,22.8,22.82,22.78,22.8,123800.0,16.6356,16.6502,16.621,16.6356,123800.0
2007-12-17 13:50:00,22.81,22.82,22.78,22.79,55900.0,16.6429,16.6502,16.621,16.6283,55900.0
2007-12-17 13:55:00,22.8,22.83,22.75,22.75,119700.0,16.6356,16.6575,16.5992,16.5992,119700.0
2007-12-17 14:00:00,22.75,22.76,22.71,22.76,184200.0,16.5992,16.6065,16.57,16.6065,184200.0
2007-12-17 14:05:00,22.77,22.8,22.74,22.8,149800.0,16.6137,16.6356,16.5919,16.6356,149800.0
2007-12-17 14:10:00,22.8,22.81,22.79,22.8,90800.0,16.6356,16.6429,16.6283,16.6356,90800.0
2007-12-17 14:15:00,22.8,22.83,22.79,22.82,223500.0,16.6356,16.6575,16.6283,16.6502,223500.0
2007-12-17 14:20:00,22.82,22.88,22.82,22.86,99900.0,16.6502,16.694,16.6502,16.6794,99900.0
2007-12-17 14:25:00,22.87,22.89,22.85,22.86,75500.0,16.6867,16.7013,16.6721,16.6794,75500.0
2007-12-17 14:30:00,22.86,22.91,22.84,22.89,114800.0,16.6794,16.7159,16.6648,16.7013,114800.0
2007-12-17 14:35:00,22.89,22.91,22.86,22.89,247700.0,16.7013,16.7159,16.6794,16.7013,247700.0
2007-12-17 14:40:00,22.89,22.92,22.83,22.83,106100.0,16.7013,16.7232,16.6575,16.6575,106100.0
2007-12-17 14:45:00,22.84,22.84,22.78,22.78,73000.0,16.6648,16.6648,16.621,16.621,73000.0
2007-12-17 14:50:00,22.78,22.8,22.76,22.78,199200.0,16.621,16.6356,16.6065,16.621,199200.0
2007-12-17 14:55:00,22.78,22.8,22.74,22.78,128600.0,16.621,16.6356,16.5919,16.621,128600.0
2007-12-17 15:00:00,22.77,22.78,22.69,22.69,63900.0,16.6137,16.621,16.5554,16.5554,63900.0
2007-12-17 15:05:00,22.69,22.76,22.69,22.75,302000.0,16.5554,16.6065,16.5554,16.5992,302000.0
2007-12-17 15:10:00,22.75,22.79,22.75,22.79,102900.0,16.5992,16.6283,16.5992,16.6283,102900.0
2007-12-17 15:15:00,22.79,22.79,22.7,22.74,121500.0,16.6283,16.6283,16.5627,16.5919,121500.0
2007-12-17 15:20:00,22.74,22.76,22.71,22.73,235900.0,16.5919,16.6065,16.57,16.5846,235900.0
2007-12-17 15:25:00,22.73,22.77,22.73,22.77,251100.0,16.5846,16.6137,16.5846,16.6137,251100.0
2007-12-17 15:30:00,22.76,22.79,22.75,22.75,173300.0,16.6065,16.6283,16.5992,16.5992,173300.0
2007-12-17 15:35:00,22.75,22.81,22.74,22.75,347800.0,16.5992,16.6429,16.5919,16.5992,347800.0
2007-12-17 15:40:00,22.75,22.78,22.71,22.76,485400.0,16.5992,16.621,16.57,16.6065,485400.0
2007-12-17 15:45:00,22.76,22.77,22.7,22.72,288400.0,16.6065,16.6137,16.5627,16.5773,288400.0
2007-12-17 15:50:00,22.72,22.74,22.7,22.74,378100.0,16.5773,16.5919,16.5627,16.5919,378100.0
2007-12-17 15:55:00,22.73,22.75,22.69,22.72,477000.0,16.5846,16.5992,16.5554,16.5773,477000.0
2007-12-18 09:30:00,22.87,23.1,22.56,23.1,315700.0,16.6867,16.8545,16.4605,16.8545,315700.0
2007-12-18 09:35:00,23.09,23.1,22.73,22.73,169800.0,16.8472,16.8545,16.5846,16.5846,169800.0
2007-12-18 09:40:00,22.75,22.79,22.57,22.6,117600.0,16.5992,16.6283,16.4678,16.4897,117600.0
2007-12-18 09:45:00,22.6,22.65,22.46,22.53,139300.0,16.4897,16.5262,16.3876,16.4386,139300.0
2007-12-18 09:50:00,22.53,22.65,22.51,22.59,227000.0,16.4386,16.5262,16.424,16.4824,227000.0
2007-12-18 09:55:00,22.59,22.69,22.58,22.67,160100.0,16.4824,16.5554,16.4751,16.5408,160100.0
2007-12-18 10:00:00,22.66,22.68,22.58,22.61,152100.0,16.5335,16.5481,16.4751,16.497,152100.0
2007-12-18 10:05:00,22.6,22.63,22.53,22.58,133700.0,16.4897,16.5116,16.4386,16.4751,133700.0
2007-12-18 10:10:00,22.58,22.62,22.57,22.59,110300.0,16.4751,16.5043,16.4678,16.4824,110300.0
2007-12-18 10:15:00,22.59,22.64,22.58,22.64,71500.0,16.4824,16.5189,16.4751,16.5189,71500.0
2007-12-18 10:20:00,22.62,22.65,22.62,22.64,64300.0,16.5043,16.5262,16.5043,16.5189,64300.0
2007-12-18 10:25:00,22.64,22.68,22.62,22.63,122700.0,16.5189,16.5481,16.5043,16.5116,122700.0
2007-12-18 10:30:00,22.63,22.74,22.63,22.73,160900.0,16.5116,16.5919,16.5116,16.5846,160900.0
2007-12-18 10:35:00,22.72,22.74,22.68,22.71,96300.0,16.5773,16.5919,16.5481,16.57,96300.0
2007-12-18 10:40:00,22.71,22.72,22.65,22.68,88300.0,16.57,16.5773,16.5262,16.5481,88300.0
2007-12-18 10:45:00,22.68,22.68,22.59,22.66,111200.0,16.5481,16.5481,16.4824,16.5335,111200.0
2007-12-18 10:50:00,22.66,22.67,22.58,22.6,92000.0,16.5335,16.5408,16.4751,16.4897,92000.0
2007-12-18 10:55:00,22.61,22.66,22.59,22.63,59100.0,16.497,16.5335,16.4824,16.5116,59100.0
2007-12-18 11:00:00,22.64,22.64,22.54,22.59,108100.0,16.5189,16.5189,16.4459,16.4824,108100.0
2007-12-18 11:05:00,22.59,22.69,22.59,22.67,88500.0,16.4824,16.5554,16.4824,16.5408,88500.0
2007-12-18 11:10:00,22.66,22.69,22.63,22.68,93400.0,16.5335,16.5554,16.5116,16.5481,93400.0
2007-12-18 11:15:00,22.68,22.71,22.66,22.7,76200.0,16.5481,16.57,16.5335,16.5627,76200.0
2007-12-18 11:20:00,22.69,22.7,22.62,22.68,69900.0,16.5554,16.5627,16.5043,16.5481,69900.0
2007-12-18 11:25:00,22.69,22.71,22.65,22.65,56100.0,16.5554,16.57,16.5262,16.5262,56100.0
2007-12-18 11:30:00,22.66,22.66,22.62,22.63,71300.0,16.5335,16.5335,16.5043,16.5116,71300.0
2007-12-18 11:35:00,22.64,22.67,22.63,22.65,70000.0,16.5189,16.5408,16.5116,16.5262,70000.0
2007-12-18 11:40:00,22.64,22.66,22.6,22.62,59400.0,16.5189,16.5335,16.4897,16.5043,59400.0
2007-12-18 11:45:00,22.61,22.62,22.58,22.6,165300.0,16.497,16.5043,16.4751,16.4897,165300.0
2007-12-18 11:50:00,22.6,22.63,22.6,22.6,70300.0,16.4897,16.5116,16.4897,16.4897,70300.0
2007-12-18 11:55:00,22.59,22.61,22.55,22.55,92100.0,16.4824,16.497,16.4532,16.4532,92100.0
2007-12-18 12:00:00,22.55,22.58,22.52,22.58,138400.0,16.4532,16.4751,16.4313,16.4751,138400.0
2007-12-18 12:05:00,22.57,22.61,22.54,22.6,117200.0,16.4678,16.497,16.4459,16.4897,117200.0
2007-12-18 12:10:00,22.6,22.63,22.57,22.58,155800.0,16.4897,16.5116,16.4678,16.4751,155800.0
2007-12-18 12:15:00,22.58,22.63,22.56,22.6,129400.0,16.4751,16.5116,16.4605,16.4897,129400.0
2007-12-18 12:20:00,22.62,22.66,22.61,22.64,78400.0,16.5043,16.5335,16.497,16.5189,78400.0
2007-12-18 12:25:00,22.63,22.65,22.58,22.58,75900.0,16.5116,16.5262,16.4751,16.4751,75900.0
2007-12-18 12:30:00,22.58,22.6,22.56,22.57,65000.0,16.4751,16.4897,16.4605,16.4678,65000.0
2007-12-18 12:35:00,22.58,22.69,22.58,22.6,100900.0,16.4751,16.5554,16.4751,16.4897,100900.0
2007-12-18 12:40:00,22.6,22.64,22.6,22.6,46800.0,16.4897,16.5189,16.4897,16.4897,46800.0
2007-12-18 12:45:00,22.6,22.6,22.56,22.57,49700.0,16.4897,16.4897,16.4605,16.4678,49700.0
2007-12-18 12:50:00,22.57,22.59,22.56,22.57,46800.0,16.4678,16.4824,16.4605,16.4678,46800.0
2007-12-18 12:55:00,22.57,22.62,22.57,22.61,51400.0,16.4678,16.5043,16.4678,16.497,51400.0
2007-12-18 13:00:00,22.61,22.62,22.58,22.59,75500.0,16.497,16.5043,16.4751,16.4824,75500.0
2007-12-18 13:05:00,22.59,22.6,22.58,22.59,62000.0,16.4824,16.4897,16.4751,16.4824,62000.0
2007-12-18 13:10:00,22.58,22.62,22.58,22.61,84200.0,16.4751,16.5043,16.4751,16.497,84200.0
2007-12-18 13:15:00,22.61,22.71,22.61,22.71,92600.0,16.497,16.57,16.497,16.57,92600.0
2007-12-18 13:20:00,22.7,22.82,22.7,22.8,114300.0,16.5627,16.6502,16.5627,16.6356,114300.0
2007-12-18 13:25:00,22.8,22.86,22.8,22.81,71100.0,16.6356,16.6794,16.6356,16.6429,71100.0
2007-12-18 13:30:00,22.8,22.88,22.75,22.87,103000.0,16.6356,16.694,16.5992,16.6867,103000.0
2007-12-18 13:35:00,22.87,22.89,22.84,22.86,71600.0,16.6867,16.7013,16.6648,16.6794,71600.0
2007-12-18 13:40:00,22.87,22.98,22.85,22.92,170200.0,16.6867,16.767,16.6721,16.7232,170200.0
2007-12-18 13:45:00,22.91,22.91,22.84,22.86,134800.0,16.7159,16.7159,16.6648,16.6794,134800.0
2007-12-18 13:50:00,22.85,22.88,22.79,22.8,75900.0,16.6721,16.694,16.6283,16.6356,75900.0
2007-12-18 13:55:00,22.79,22.81,22.75,22.79,86800.0,16.6283,16.6429,16.5992,16.6283,86800.0
2007-12-18 14:00:00,22.8,22.88,22.8,22.86,110900.0,16.6356,16.694,16.6356,16.6794,110900.0
2007-12-18 14:05:00,22.85,22.92,22.81,22.91,133900.0,16.6721,16.7232,16.6429,16.7159,133900.0
2007-12-18 14:10:00,22.91,22.95,22.88,22.92,82600.0,16.7159,16.7451,16.694,16.7232,82600.0
2007-12-18 14:15:00,22.91,22.99,22.88,22.98,108900.0,16.7159,16.7743,16.694,16.767,108900.0
2007-12-18 14:20:00,22.99,23.02,22.97,23.0,93400.0,16.7743,16.7962,16.7597,16.7816,93400.0
2007-12-18 14:25:00,23.0,23.05,22.97,23.05,146200.0,16.7816,16.818,16.7597,16.818,146200.0
2007-12-18 14:30:00,23.05,23.11,23.05,23.1,74700.0,16.818,16.8618,16.818,16.8545,74700.0
2007-12-18 14:35:00,23.11,23.17,23.06,23.06,235600.0,16.8618,16.9056,16.8253,16.8253,235600.0
2007-12-18 14:40:00,23.06,23.08,23.0,23.06,153400.0,16.8253,16.8399,16.7816,16.8253,153400.0
2007-12-18 14:45:00,23.06,23.08,23.04,23.07,113200.0,16.8253,16.8399,16.8107,16.8326,113200.0
2007-12-18 14:50:00,23.07,23.08,23.01,23.01,70300.0,16.8326,16.8399,16.7889,16.7889,70300.0
2007-12-18 14:55:00,23.01,23.04,22.99,23.01,89900.0,16.7889,16.8107,16.7743,16.7889,89900.0
2007-12-18 15:00:00,23.0,23.04,22.97,23.03,74600.0,16.7816,16.8107,16.7597,16.8035,74600.0
2007-12-18 15:05:00,23.03,23.09,23.03,23.03,191800.0,16.8035,16.8472,16.8035,16.8035,191800.0
2007-12-18 15:10:00,23.03,23.03,22.96,22.98,207700.0,16.8035,16.8035,16.7524,16.767,207700.0
2007-12-18 15:15:00,22.98,23.06,22.97,23.01,183200.0,16.767,16.8253,16.7597,16.7889,183200.0
2007-12-18 15:20:00,23.01,23.04,22.97,22.97,112600.0,16.7889,16.8107,16.7597,16.7597,112600.0
2007-12-18 15:25:00,22.98,23.08,22.96,23.05,195300.0,16.767,16.8399,16.7524,16.818,195300.0
2007-12-18 15:30:00,23.05,23.1,23.05,23.06,147500.0,16.818,16.8545,16.818,16.8253,147500.0
2007-12-18 15:35:00,23.07,23.12,23.03,23.1,147200.0,16.8326,16.8691,16.8035,16.8545,147200.0
2007-12-18 15:40:00,23.1,23.16,23.09,23.13,197100.0,16.8545,16.8983,16.8472,16.8764,197100.0
2007-12-18 15:45:00,23.13,23.16,23.05,23.05,181600.0,16.8764,16.8983,16.818,16.818,181600.0
2007-12-18 15:50:00,23.05,23.05,22.99,23.04,219600.0,16.818,16.818,16.7743,16.8107,219600.0
2007-12-18 15:55:00,23.04,23.05,22.98,23.02,322900.0,16.8107,16.818,16.767,16.7962,322900.0
2007-12-19 09:30:00,23.05,23.11,22.76,22.82,248800.0,16.818,16.8618,16.6065,16.6502,248800.0
2007-12-19 09:35:00,22.82,22.82,22.58,22.71,127500.0,16.6502,16.6502,16.4751,16.57,127500.0
2007-12-19 09:40:00,22.72,22.75,22.66,22.74,128800.0,16.5773,16.5992,16.5335,16.5919,128800.0
2007-12-19 09:45:00,22.74,22.82,22.73,22.8,132000.0,16.5919,16.6502,16.5846,16.6356,132000.0
2007-12-19 09:50:00,22.8,22.96,22.77,22.94,137200.0,16.6356,16.7524,16.6137,16.7378,137200.0
2007-12-19 09:55:00,22.93,22.96,22.88,22.93,101000.0,16.7305,16.7524,16.694,16.7305,101000.0
2007-12-19 10:00:00,22.92,22.95,22.75,22.75,112600.0,16.7232,16.7451,16.5992,16.5992,112600.0
2007-12-19 10:05:00,22.75,22.83,22.74,22.77,83900.0,16.5992,16.6575,16.5919,16.6137,83900.0
2007-12-19 10:10:00,22.77,22.81,22.76,22.79,73800.0,16.6137,16.6429,16.6065,16.6283,73800.0
2007-12-19 10:15:00,22.8,22.82,22.76,22.77,79900.0,16.6356,16.6502,16.6065,16.6137,79900.0
2007-12-19 10:20:00,22.78,22.91,22.77,22.88,117000.0,16.621,16.7159,16.6137,16.694,117000.0
2007-12-19 10:25:00,22.89,22.9,22.82,22.89,65700.0,16.7013,16.7086,16.6502,16.7013,65700.0
2007-12-19 10:30:00,22.9,22.91,22.88,22.9,118600.0,16.7086,16.7159,16.694,16.7086,118600.0
2007-12-19 10:35:00,22.9,23.0,22.89,23.0,162000.0,16.7086,16.7816,16.7013,16.7816,162000.0
2007-12-19 10:40:00,23.0,23.07,22.98,23.06,98300.0,16.7816,16.8326,16.767,16.8253,98300.0
2007-12-19 10:45:00,23.05,23.07,23.0,23.01,317000.0,16.818,16.8326,16.7816,16.7889,317000.0
2007-12-19 10:50:00,23.01,23.03,22.98,22.99,81900.0,16.7889,16.8035,16.767,16.7743,81900.0
2007-12-19 10:55:00,22.99,23.05,22.97,23.03,295500.0,16.7743,16.818,16.7597,16.8035,295500.0
2007-12-19 11:00:00,23.03,23.03,22.98,23.01,74200.0,16.8035,16.8035,16.767,16.7889,74200.0
2007-12-19 11:05:00,23.0,23.05,23.0,23.03,64700.0,16.7816,16.818,16.7816,16.8035,64700.0
2007-12-19 11:10:00,23.03,23.08,23.0,23.0,76000.0,16.8035,16.8399,16.7816,16.7816,76000.0
2007-12-19 11:15:00,23.0,23.01,22.96,22.96,90400.0,16.7816,16.7889,16.7524,16.7524,90400.0
2007-12-19 11:20:00,22.97,23.01,22.89,22.97,157000.0,16.7597,16.7889,16.7013,16.7597,157000.0
2007-12-19 11:25:00,22.97,23.01,22.92,22.96,137700.0,16.7597,16.7889,16.7232,16.7524,137700.0
2007-12-19 11:30:00,22.96,23.0,22.9,22.93,180600.0,16.7524,16.7816,16.7086,16.7305,180600.0
2007-12-19 11:35:00,22.94,22.94,22.89,22.91,137900.0,16.7378,16.7378,16.7013,16.7159,137900.0
2007-12-19 11:40:00,22.91,22.92,22.89,22.9,72500.0,16.7159,16.7232,16.7013,16.7086,72500.0
2007-12-19 11:45:00,22.91,22.92,22.84,22.87,233000.0,16.7159,16.7232,16.6648,16.6867,233000.0
2007-12-19 11:50:00,22.87,22.91,22.86,22.88,124700.0,16.6867,16.7159,16.6794,16.694,124700.0
2007-12-19 11:55:00,22.88,22.89,22.84,22.88,151800.0,16.694,16.7013,16.6648,16.694,151800.0
2007-12-19 12:00:00,22.88,22.93,22.87,22.89,118300.0,16.694,16.7305,16.6867,16.7013,118300.0
2007-12-19 12:05:00,22.88,22.91,22.85,22.87,79500.0,16.694,16.7159,16.6721,16.6867,79500.0
2007-12-19 12:10:00,22.86,22.92,22.86,22.9,55000.0,16.6794,16.7232,16.6794,16.7086,55000.0
2007-12-19 12:15:00,22.9,22.9,22.85,22.85,61200.0,16.7086,16.7086,16.6721,16.6721,61200.0
2007-12-19 12:20:00,22.85,22.91,22.85,22.89,53500.0,16.6721,16.7159,16.6721,16.7013,53500.0
2007-12-19 12:25:00,22.89,22.9,22.85,22.85,61600.0,16.7013,16.7086,16.6721,16.6721,61600.0
2007-12-19 12:30:00,22.85,22.85,22.77,22.78,102600.0,16.6721,16.6721,16.6137,16.621,102600.0
2007-12-19 12:35:00,22.77,22.78,22.75,22.76,77300.0,16.6137,16.621,16.5992,16.6065,77300.0
2007-12-19 12:40:00,22.76,22.76,22.7,22.74,70200.0,16.6065,16.6065,16.5627,16.5919,70200.0
2007-12-19 12:45:00,22.73,22.74,22.67,22.74,87000.0,16.5846,16.5919,16.5408,16.5919,87000.0
2007-12-19 12:50:00,22.74,22.77,22.73,22.76,28200.0,16.5919,16.6137,16.5846,16.6065,28200.0
2007-12-19 12:55:00,22.76,22.77,22.75,22.77,50800.0,16.6065,16.6137,16.5992,16.6137,50800.0
2007-12-19 13:00:00,22.77,22.77,22.7,22.72,65800.0,16.6137,16.6137,16.5627,16.5773,65800.0
2007-12-19 13:05:00,22.73,22.77,22.71,22.76,43300.0,16.5846,16.6137,16.57,16.6065,43300.0
2007-12-19 13:10:00,22.76,22.77,22.72,22.72,20500.0,16.6065,16.6137,16.5773,16.5773,20500.0
2007-12-19 13:15:00,22.73,22.73,22.7,22.7,36000.0,16.5846,16.5846,16.5627,16.5627,36000.0
2007-12-19 13:20:00,22.7,22.72,22.69,22.72,39700.0,16.5627,16.5773,16.5554,16.5773,39700.0
2007-12-19 13:25:00,22.72,22.75,22.68,22.71,78200.0,16.5773,16.5992,16.5481,16.57,78200.0
2007-12-19 13:30:00,22.71,22.77,22.71,22.73,65400.0,16.57,16.6137,16.57,16.5846,65400.0
2007-12-19 13:35:00,22.73,22.74,22.7,22.73,27800.0,16.5846,16.5919,16.5627,16.5846,27800.0
2007-12-19 13:40:00,22.73,22.73,22.65,22.67,59500.0,16.5846,16.5846,16.5262,16.5408,59500.0
2007-12-19 13:45:00,22.66,22.66,22.59,22.64,77600.0,16.5335,16.5335,16.4824,16.5189,77600.0
2007-12-19 13:50:00,22.64,22.65,22.6,22.63,53900.0,16.5189,16.5262,16.4897,16.5116,53900.0
2007-12-19 13:55:00,22.63,22.68,22.61,22.65,62100.0,16.5116,16.5481,16.497,16.5262,62100.0
2007-12-19 14:00:00,22.65,22.7,22.63,22.69,69500.0,16.5262,16.5627,16.5116,16.5554,69500.0
2007-12-19 14:05:00,22.69,22.73,22.68,22.7,52700.0,16.5554,16.5846,16.5481,16.5627,52700.0
2007-12-19 14:10:00,22.7,22.85,22.68,22.81,123200.0,16.5627,16.6721,16.5481,16.6429,123200.0
2007-12-19 14:15:00,22.81,22.87,22.76,22.76,96100.0,16.6429,16.6867,16.6065,16.6065,96100.0
2007-12-19 14:20:00,22.76,22.82,22.75,22.8,60000.0,16.6065,16.6502,16.5992,16.6356,60000.0
2007-12-19 14:25:00,22.79,22.84,22.75,22.76,65500.0,16.6283,16.6648,16.5992,16.6065,65500.0
2007-12-19 14:30:00,22.76,22.8,22.7,22.71,55400.0,16.6065,16.6356,16.5627,16.57,55400.0
2007-12-19 14:35:00,22.7,22.73,22.7,22.71,97900.0,16.5627,16.5846,16.5627,16.57,97900.0
2007-12-19 14:40:00,22.71,22.78,22.71,22.78,67300.0,16.57,16.621,16.57,16.621,67300.0
2007-12-19 14:45:00,22.78,22.83,22.76,22.81,99900.0,16.621,16.6575,16.6065,16.6429,99900.0
2007-12-19 14:50:00,22.81,22.84,22.8,22.81,86200.0,16.6429,16.6648,16.6356,16.6429,86200.0
2007-12-19 14:55:00,22.8,22.84,22.76,22.79,104800.0,16.6356,16.6648,16.6065,16.6283,104800.0
2007-12-19 15:00:00,22.78,22.86,22.75,22.85,118400.0,16.621,16.6794,16.5992,16.6721,118400.0
2007-12-19 15:05:00,22.84,22.84,22.75,22.79,114800.0,16.6648,16.6648,16.5992,16.6283,114800.0
2007-12-19 15:10:00,22.79,22.84,22.79,22.81,66700.0,16.6283,16.6648,16.6283,16.6429,66700.0
2007-12-19 15:15:00,22.81,22.83,22.79,22.8,97900.0,16.6429,16.6575,16.6283,16.6356,97900.0
2007-12-19 15:20:00,22.8,22.82,22.74,22.79,134900.0,16.6356,16.6502,16.5919,16.6283,134900.0
2007-12-19 15:25:00,22.78,22.83,22.78,22.82,89900.0,16.621,16.6575,16.621,16.6502,89900.0
2007-12-19 15:30:00,22.82,22.83,22.79,22.82,90700.0,16.6502,16.6575,16.6283,16.6502,90700.0
2007-12-19 15:35:00,22.8,22.87,22.8,22.85,103600.0,16.6356,16.6867,16.6356,16.6721,103600.0
2007-12-19 15:40:00,22.85,22.88,22.84,22.85,110900.0,16.6721,16.694,16.6648,16.6721,110900.0
2007-12-19 15:45:00,22.85,22.86,22.83,22.85,152100.0,16.6721,16.6794,16.6575,16.6721,152100.0
2007-12-19 15:50:00,22.86,22.89,22.83,22.83,236700.0,16.6794,16.7013,16.6575,16.6575,236700.0
2007-12-19 15:55:00,22.83,22.85,22.79,22.8,225700.0,16.6575,16.6721,16.6283,16.6356,225700.0
2007-12-20 09:30:00,23.04,23.04,22.87,22.97,117500.0,16.8107,16.8107,16.6867,16.7597,117500.0
2007-12-20 09:35:00,22.97,22.97,22.83,22.88,113000.0,16.7597,16.7597,16.6575,16.694,113000.0
2007-12-20 09:40:00,22.88,22.95,22.85,22.92,105200.0,16.694,16.7451,16.6721,16.7232,105200.0
2007-12-20 09:45:00,22.91,22.99,22.91,22.98,48200.0,16.7159,16.7743,16.7159,16.767,48200.0
2007-12-20 09:50:00,22.98,22.98,22.77,22.82,85400.0,16.767,16.767,16.6137,16.6502,85400.0
2007-12-20 09:55:00,22.82,22.82,22.71,22.71,59200.0,16.6502,16.6502,16.57,16.57,59200.0
2007-12-20 10:00:00,22.71,22.76,22.67,22.72,51000.0,16.57,16.6065,16.5408,16.5773,51000.0
2007-12-20 10:05:00,22.71,22.77,22.69,22.73,31200.0,16.57,16.6137,16.5554,16.5846,31200.0
2007-12-20 10:10:00,22.73,22.75,22.7,22.75,58700.0,16.5846,16.5992,16.5627,16.5992,58700.0
2007-12-20 10:15:00,22.75,22.75,22.66,22.68,40700.0,16.5992,16.5992,16.5335,16.5481,40700.0
2007-12-20 10:20:00,22.68,22.72,22.68,22.7,23100.0,16.5481,16.5773,16.5481,16.5627,23100.0
2007-12-20 10:25:00,22.7,22.71,22.66,22.67,34000.0,16.5627,16.57,16.5335,16.5408,34000.0
2007-12-20 10:30:00,22.66,22.74,22.63,22.73,85000.0,16.5335,16.5919,16.5116,16.5846,85000.0
2007-12-20 10:35:00,22.73,22.79,22.71,22.76,49900.0,16.5846,16.6283,16.57,16.6065,49900.0
2007-12-20 10:40:00,22.75,22.79,22.72,22.74,42900.0,16.5992,16.6283,16.5773,16.5919,42900.0
2007-12-20 10:45:00,22.73,22.76,22.72,22.76,27300.0,16.5846,16.6065,16.5773,16.6065,27300.0
2007-12-20 10:50:00,22.75,22.75,22.71,22.74,32300.0,16.5992,16.5992,16.57,16.5919,32300.0
2007-12-20 10:55:00,22.73,22.74,22.67,22.71,59400.0,16.5846,16.5919,16.5408,16.57,59400.0
2007-12-20 11:00:00,22.7,22.71,22.6,22.64,63700.0,16.5627,16.57,16.4897,16.5189,63700.0
2007-12-20 11:05:00,22.63,22.66,22.58,22.59,60000.0,16.5116,16.5335,16.4751,16.4824,60000.0
2007-12-20 11:10:00,22.58,22.66,22.58,22.65,58300.0,16.4751,16.5335,16.4751,16.5262,58300.0
2007-12-20 11:15:00,22.66,22.69,22.58,22.6,44700.0,16.5335,16.5554,16.4751,16.4897,44700.0
2007-12-20 11:20:00,22.59,22.61,22.47,22.48,115900.0,16.4824,16.497,16.3949,16.4022,115900.0
2007-12-20 11:25:00,22.49,22.63,22.47,22.62,102600.0,16.4095,16.5116,16.3949,16.5043,102600.0
2007-12-20 11:30:00,22.62,22.64,22.6,22.62,55600.0,16.5043,16.5189,16.4897,16.5043,55600.0
2007-12-20 11:35:00,22.62,22.63,22.57,22.57,36100.0,16.5043,16.5116,16.4678,16.4678,36100.0
2007-12-20 11:40:00,22.57,22.59,22.53,22.53,50800.0,16.4678,16.4824,16.4386,16.4386,50800.0
2007-12-20 11:45:00,22.53,22.54,22.46,22.47,85800.0,16.4386,16.4459,16.3876,16.3949,85800.0
2007-12-20 11:50:00,22.47,22.5,22.42,22.43,84600.0,16.3949,16.4167,16.3584,16.3657,84600.0
2007-12-20 11:55:00,22.42,22.49,22.42,22.45,94200.0,16.3584,16.4095,16.3584,16.3803,94200.0
2007-12-20 12:00:00,22.45,22.48,22.41,22.47,72100.0,16.3803,16.4022,16.3511,16.3949,72100.0
2007-12-20 12:05:00,22.47,22.52,22.47,22.5,98300.0,16.3949,16.4313,16.3949,16.4167,98300.0
2007-12-20 12:10:00,22.51,22.53,22.48,22.5,50800.0,16.424,16.4386,16.4022,16.4167,50800.0
2007-12-20 12:15:00,22.5,22.51,22.48,22.5,60100.0,16.4167,16.424,16.4022,16.4167,60100.0
2007-12-20 12:20:00,22.51,22.54,22.48,22.53,67300.0,16.424,16.4459,16.4022,16.4386,67300.0
2007-12-20 12:25:00,22.53,22.56,22.53,22.54,44400.0,16.4386,16.4605,16.4386,16.4459,44400.0
2007-12-20 12:30:00,22.55,22.6,22.52,22.56,89600.0,16.4532,16.4897,16.4313,16.4605,89600.0
2007-12-20 12:35:00,22.57,22.61,22.56,22.6,34200.0,16.4678,16.497,16.4605,16.4897,34200.0
2007-12-20 12:40:00,22.6,22.64,22.59,22.61,107800.0,16.4897,16.5189,16.4824,16.497,107800.0
2007-12-20 12:45:00,22.62,22.65,22.6,22.61,68100.0,16.5043,16.5262,16.4897,16.497,68100.0
2007-12-20 12:50:00,22.6,22.62,22.59,22.61,49500.0,16.4897,16.5043,16.4824,16.497,49500.0
2007-12-20 12:55:00,22.61,22.62,22.58,22.61,42600.0,16.497,16.5043,16.4751,16.497,42600.0
2007-12-20 13:00:00,22.61,22.63,22.61,22.63,32300.0,16.497,16.5116,16.497,16.5116,32300.0
2007-12-20 13:05:00,22.62,22.66,22.62,22.66,25500.0,16.5043,16.5335,16.5043,16.5335,25500.0
2007-12-20 13:10:00,22.66,22.67,22.65,22.66,22400.0,16.5335,16.5408,16.5262,16.5335,22400.0
2007-12-20 13:15:00,22.67,22.74,22.67,22.71,100200.0,16.5408,16.5919,16.5408,16.57,100200.0
2007-12-20 13:20:00,22.71,22.82,22.7,22.79,80400.0,16.57,16.6502,16.5627,16.6283,80400.0
2007-12-20 13:25:00,22.78,22.87,22.75,22.81,89300.0,16.621,16.6867,16.5992,16.6429,89300.0
2007-12-20 13:30:00,22.81,22.82,22.76,22.76,68200.0,16.6429,16.6502,16.6065,16.6065,68200.0
2007-12-20 13:35:00,22.77,22.8,22.73,22.75,94600.0,16.6137,16.6356,16.5846,16.5992,94600.0
2007-12-20 13:40:00,22.75,22.76,22.72,22.74,92700.0,16.5992,16.6065,16.5773,16.5919,92700.0
2007-12-20 13:45:00,22.74,22.78,22.73,22.75,114100.0,16.5919,16.621,16.5846,16.5992,114100.0
2007-12-20 13:50:00,22.74,22.84,22.74,22.84,108800.0,16.5919,16.6648,16.5919,16.6648,108800.0
2007-12-20 13:55:00,22.84,22.84,22.8,22.81,73200.0,16.6648,16.6648,16.6356,16.6429,73200.0
2007-12-20 14:00:00,22.81,22.83,22.79,22.81,63300.0,16.6429,16.6575,16.6283,16.6429,63300.0
2007-12-20 14:05:00,22.81,22.85,22.75,22.78,74400.0,16.6429,16.6721,16.5992,16.621,74400.0
2007-12-20 14:10:00,22.78,22.87,22.74,22.83,85100.0,16.621,16.6867,16.5919,16.6575,85100.0
2007-12-20 14:15:00,22.84,22.92,22.84,22.91,70200.0,16.6648,16.7232,16.6648,16.7159,70200.0
2007-12-20 14:20:00,22.92,22.92,22.88,22.89,67400.0,16.7232,16.7232,16.694,16.7013,67400.0
2007-12-20 14:25:00,22.89,22.92,22.87,22.88,96500.0,16.7013,16.7232,16.6867,16.694,96500.0
2007-12-20 14:30:00,22.88,22.89,22.83,22.86,98000.0,16.694,16.7013,16.6575,16.6794,98000.0
2007-12-20 14:35:00,22.86,22.91,22.86,22.9,64100.0,16.6794,16.7159,16.6794,16.7086,64100.0
2007-12-20 14:40:00,22.91,22.94,22.89,22.92,125500.0,16.7159,16.7378,16.7013,16.7232,125500.0
2007-12-20 14:45:00,22.91,22.91,22.84,22.86,119400.0,16.7159,16.7159,16.6648,16.6794,119400.0
2007-12-20 14:50:00,22.85,22.85,22.81,22.81,149800.0,16.6721,16.6721,16.6429,16.6429,149800.0
2007-12-20 14:55:00,22.81,22.85,22.8,22.84,65700.0,16.6429,16.6721,16.6356,16.6648,65700.0
2007-12-20 15:00:00,22.84,22.84,22.77,22.79,94400.0,16.6648,16.6648,16.6137,16.6283,94400.0
2007-12-20 15:05:00,22.8,22.83,22.8,22.83,68300.0,16.6356,16.6575,16.6356,16.6575,68300.0
2007-12-20 15:10:00,22.83,22.93,22.82,22.92,125900.0,16.6575,16.7305,16.6502,16.7232,125900.0
2007-12-20 15:15:00,22.93,22.94,22.87,22.87,132200.0,16.7305,16.7378,16.6867,16.6867,132200.0
2007-12-20 15:20:00,22.87,22.89,22.85,22.86,105100.0,16.6867,16.7013,16.6721,16.6794,105100.0
2007-12-20 15:25:00,22.85,22.86,22.77,22.78,175600.0,16.6721,16.6794,16.6137,16.621,175600.0
2007-12-20 15:30:00,22.78,22.82,22.75,22.8,208600.0,16.621,16.6502,16.5992,16.6356,208600.0
2007-12-20 15:35:00,22.8,22.87,22.79,22.86,73000.0,16.6356,16.6867,16.6283,16.6794,73000.0
2007-12-20 15:40:00,22.87,22.87,22.77,22.78,119800.0,16.6867,16.6867,16.6137,16.621,119800.0
2007-12-20 15:45:00,22.78,22.82,22.78,22.81,106000.0,16.621,16.6502,16.621,16.6429,106000.0
2007-12-20 15:50:00,22.8,22.87,22.79,22.86,148300.0,16.6356,16.6867,16.6283,16.6794,148300.0
2007-12-20 15:55:00,22.85,22.9,22.85,22.87,237100.0,16.6721,16.7086,16.6721,16.6867,237100.0
2007-12-21 09:30:00,23.0,23.23,22.78,23.12,2733400.0,16.7816,16.9494,16.621,16.8691,2733400.0
2007-12-21 09:35:00,23.12,23.26,23.11,23.2,158200.0,16.8691,16.9713,16.8618,16.9275,158200.0
2007-12-21 09:40:00,23.21,23.29,23.17,23.27,100400.0,16.9348,16.9932,16.9056,16.9786,100400.0
2007-12-21 09:45:00,23.27,23.33,23.23,23.28,114000.0,16.9786,17.0223,16.9494,16.9859,114000.0
2007-12-21 09:50:00,23.28,23.29,23.2,23.2,70600.0,16.9859,16.9932,16.9275,16.9275,70600.0
2007-12-21 09:55:00,23.2,23.2,23.08,23.11,80600.0,16.9275,16.9275,16.8399,16.8618,80600.0
2007-12-21 10:00:00,23.12,23.26,23.11,23.24,84600.0,16.8691,16.9713,16.8618,16.9567,84600.0
2007-12-21 10:05:00,23.25,23.29,23.13,23.18,78600.0,16.964,16.9932,16.8764,16.9129,78600.0
2007-12-21 10:10:00,23.18,23.18,23.09,23.14,95300.0,16.9129,16.9129,16.8472,16.8837,95300.0
2007-12-21 10:15:00,23.15,23.23,23.14,23.22,153600.0,16.891,16.9494,16.8837,16.9421,153600.0
2007-12-21 10:20:00,23.22,23.3,23.19,23.26,177700.0,16.9421,17.0005,16.9202,16.9713,177700.0
2007-12-21 10:25:00,23.25,23.29,23.25,23.29,61500.0,16.964,16.9932,16.964,16.9932,61500.0
2007-12-21 10:30:00,23.29,23.33,23.28,23.29,77500.0,16.9932,17.0223,16.9859,16.9932,77500.0
2007-12-21 10:35:00,23.29,23.3,23.23,23.25,43800.0,16.9932,17.0005,16.9494,16.964,43800.0
2007-12-21 10:40:00,23.24,23.26,23.22,23.24,58600.0,16.9567,16.9713,16.9421,16.9567,58600.0
2007-12-21 10:45:00,23.25,23.28,23.23,23.25,51200.0,16.964,16.9859,16.9494,16.964,51200.0
2007-12-21 10:50:00,23.24,23.26,23.21,23.22,53300.0,16.9567,16.9713,16.9348,16.9421,53300.0
2007-12-21 10:55:00,23.23,23.24,23.21,23.23,62800.0,16.9494,16.9567,16.9348,16.9494,62800.0
2007-12-21 11:00:00,23.22,23.3,23.22,23.28,72700.0,16.9421,17.0005,16.9421,16.9859,72700.0
2007-12-21 11:05:00,23.28,23.4,23.28,23.38,105700.0,16.9859,17.0734,16.9859,17.0588,105700.0
2007-12-21 11:10:00,23.39,23.42,23.32,23.34,104000.0,17.0661,17.088,17.015,17.0296,104000.0
2007-12-21 11:15:00,23.34,23.35,23.26,23.28,56800.0,17.0296,17.0369,16.9713,16.9859,56800.0
2007-12-21 11:20:00,23.28,23.29,23.25,23.25,35900.0,16.9859,16.9932,16.964,16.964,35900.0
2007-12-21 11:25:00,23.25,23.26,23.2,23.22,40200.0,16.964,16.9713,16.9275,16.9421,40200.0
2007-12-21 11:30:00,23.22,23.23,23.16,23.17,59500.0,16.9421,16.9494,16.8983,16.9056,59500.0
2007-12-21 11:35:00,23.18,23.19,23.15,23.16,85000.0,16.9129,16.9202,16.891,16.8983,85000.0
2007-12-21 11:40:00,23.15,23.17,23.15,23.15,43900.0,16.891,16.9056,16.891,16.891,43900.0
2007-12-21 11:45:00,23.15,23.2,23.13,23.14,55900.0,16.891,16.9275,16.8764,16.8837,55900.0
2007-12-21 11:50:00,23.14,23.15,23.07,23.15,112000.0,16.8837,16.891,16.8326,16.891,112000.0
2007-12-21 11:55:00,23.14,23.16,23.12,23.16,65600.0,16.8837,16.8983,16.8691,16.8983,65600.0
2007-12-21 12:00:00,23.16,23.17,23.1,23.12,149100.0,16.8983,16.9056,16.8545,16.8691,149100.0
2007-12-21 12:05:00,23.12,23.12,23.07,23.09,88700.0,16.8691,16.8691,16.8326,16.8472,88700.0
2007-12-21 12:10:00,23.09,23.1,23.06,23.09,79900.0,16.8472,16.8545,16.8253,16.8472,79900.0
2007-12-21 12:15:00,23.09,23.13,23.09,23.13,31500.0,16.8472,16.8764,16.8472,16.8764,31500.0
2007-12-21 12:20:00,23.12,23.18,23.12,23.17,40500.0,16.8691,16.9129,16.8691,16.9056,40500.0
2007-12-21 12:25:00,23.18,23.2,23.16,23.2,38700.0,16.9129,16.9275,16.8983,16.9275,38700.0
2007-12-21 12:30:00,23.2,23.21,23.16,23.17,48900.0,16.9275,16.9348,16.8983,16.9056,48900.0
2007-12-21 12:35:00,23.17,23.18,23.11,23.12,55100.0,16.9056,16.9129,16.8618,16.8691,55100.0
2007-12-21 12:40:00,23.12,23.13,23.1,23.1,43300.0,16.8691,16.8764,16.8545,16.8545,43300.0
2007-12-21 12:45:00,23.11,23.12,23.1,23.11,17800.0,16.8618,16.8691,16.8545,16.8618,17800.0
2007-12-21 12:50:00,23.11,23.12,23.08,23.08,32200.0,16.8618,16.8691,16.8399,16.8399,32200.0
2007-12-21 12:55:00,23.09,23.09,23.06,23.06,23900.0,16.8472,16.8472,16.8253,16.8253,23900.0
2007-12-21 13:00:00,23.07,23.09,23.03,23.05,55500.0,16.8326,16.8472,16.8035,16.818,55500.0
2007-12-21 13:05:00,23.05,23.06,23.03,23.04,39800.0,16.818,16.8253,16.8035,16.8107,39800.0
2007-12-21 13:10:00,23.04,23.05,23.02,23.04,52800.0,16.8107,16.818,16.7962,16.8107,52800.0
2007-12-21 13:15:00,23.03,23.06,23.03,23.05,32800.0,16.8035,16.8253,16.8035,16.818,32800.0
2007-12-21 13:20:00,23.06,23.12,23.04,23.11,90200.0,16.8253,16.8691,16.8107,16.8618,90200.0
2007-12-21 13:25:00,23.12,23.15,23.1,23.11,64300.0,16.8691,16.891,16.8545,16.8618,64300.0
2007-12-21 13:30:00,23.11,23.18,23.1,23.16,84200.0,16.8618,16.9129,16.8545,16.8983,84200.0
2007-12-21 13:35:00,23.16,23.17,23.15,23.16,40900.0,16.8983,16.9056,16.891,16.8983,40900.0
2007-12-21 13:40:00,23.17,23.18,23.14,23.17,82200.0,16.9056,16.9129,16.8837,16.9056,82200.0
2007-12-21 13:45:00,23.17,23.22,23.17,23.21,51700.0,16.9056,16.9421,16.9056,16.9348,51700.0
2007-12-21 13:50:00,23.21,23.23,23.21,23.22,62400.0,16.9348,16.9494,16.9348,16.9421,62400.0
2007-12-21 13:55:00,23.23,23.23,23.22,23.23,29200.0,16.9494,16.9494,16.9421,16.9494,29200.0
2007-12-21 14:00:00,23.22,23.25,23.21,23.25,60000.0,16.9421,16.964,16.9348,16.964,60000.0
2007-12-21 14:05:00,23.25,23.25,23.23,23.24,52500.0,16.964,16.964,16.9494,16.9567,52500.0
2007-12-21 14:10:00,23.23,23.29,23.23,23.27,103000.0,16.9494,16.9932,16.9494,16.9786,103000.0
2007-12-21 14:15:00,23.28,23.29,23.27,23.28,48000.0,16.9859,16.9932,16.9786,16.9859,48000.0
2007-12-21 14:20:00,23.28,23.28,23.24,23.24,93800.0,16.9859,16.9859,16.9567,16.9567,93800.0
2007-12-21 14:25:00,23.24,23.27,23.24,23.26,53300.0,16.9567,16.9786,16.9567,16.9713,53300.0
2007-12-21 14:30:00,23.26,23.27,23.24,23.25,28100.0,16.9713,16.9786,16.9567,16.964,28100.0
2007-12-21 14:35:00,23.26,23.29,23.26,23.28,209000.0,16.9713,16.9932,16.9713,16.9859,209000.0
2007-12-21 14:40:00,23.28,23.3,23.24,23.25,120000.0,16.9859,17.0005,16.9567,16.964,120000.0
2007-12-21 14:45:00,23.25,23.26,23.22,23.25,79100.0,16.964,16.9713,16.9421,16.964,79100.0
2007-12-21 14:50:00,23.26,23.35,23.26,23.35,184700.0,16.9713,17.0369,16.9713,17.0369,184700.0
2007-12-21 14:55:00,23.35,23.39,23.33,23.37,177500.0,17.0369,17.0661,17.0223,17.0515,177500.0
2007-12-21 15:00:00,23.36,23.37,23.32,23.34,130400.0,17.0442,17.0515,17.015,17.0296,130400.0
2007-12-21 15:05:00,23.35,23.36,23.3,23.32,107000.0,17.0369,17.0442,17.0005,17.015,107000.0
2007-12-21 15:10:00,23.32,23.36,23.31,23.34,118100.0,17.015,17.0442,17.0077,17.0296,118100.0
2007-12-21 15:15:00,23.35,23.4,23.32,23.39,125100.0,17.0369,17.0734,17.015,17.0661,125100.0
2007-12-21 15:20:00,23.39,23.42,23.39,23.4,211200.0,17.0661,17.088,17.0661,17.0734,211200.0
2007-12-21 15:25:00,23.4,23.41,23.37,23.37,165200.0,17.0734,17.0807,17.0515,17.0515,165200.0
2007-12-21 15:30:00,23.38,23.42,23.35,23.4,167900.0,17.0588,17.088,17.0369,17.0734,167900.0
2007-12-21 15:35:00,23.4,23.41,23.34,23.4,216100.0,17.0734,17.0807,17.0296,17.0734,216100.0
2007-12-21 15:40:00,23.4,23.4,23.34,23.37,257400.0,17.0734,17.0734,17.0296,17.0515,257400.0
2007-12-21 15:45:00,23.37,23.41,23.35,23.38,273000.0,17.0515,17.0807,17.0369,17.0588,273000.0
2007-12-21 15:50:00,23.38,23.39,23.29,23.37,186800.0,17.0588,17.0661,16.9932,17.0515,186800.0
2007-12-21 15:55:00,23.37,23.39,23.32,23.35,376000.0,17.0515,17.0661,17.015,17.0369,376000.0
2007-12-24 09:30:00,23.07,23.52,22.91,23.5,434100.0,16.8326,17.161,16.7159,17.1464,434100.0
2007-12-24 09:35:00,23.47,23.5,23.25,23.41,150400.0,17.1245,17.1464,16.964,17.0807,150400.0
2007-12-24 09:40:00,23.41,23.49,23.39,23.49,63500.0,17.0807,17.1391,17.0661,17.1391,63500.0
2007-12-24 09:45:00,23.48,23.58,23.43,23.48,143900.0,17.1318,17.2048,17.0953,17.1318,143900.0
2007-12-24 09:50:00,23.47,23.61,23.42,23.53,104500.0,17.1245,17.2266,17.088,17.1683,104500.0
2007-12-24 09:55:00,23.54,23.57,23.41,23.48,72300.0,17.1756,17.1975,17.0807,17.1318,72300.0
2007-12-24 10:00:00,23.49,23.54,23.45,23.5,67800.0,17.1391,17.1756,17.1099,17.1464,67800.0
2007-12-24 10:05:00,23.5,23.52,23.44,23.44,67800.0,17.1464,17.161,17.1026,17.1026,67800.0
2007-12-24 10:10:00,23.45,23.48,23.4,23.41,72100.0,17.1099,17.1318,17.0734,17.0807,72100.0
2007-12-24 10:15:00,23.41,23.42,23.36,23.4,66400.0,17.0807,17.088,17.0442,17.0734,66400.0
2007-12-24 10:20:00,23.4,23.42,23.38,23.42,89100.0,17.0734,17.088,17.0588,17.088,89100.0
2007-12-24 10:25:00,23.41,23.41,23.37,23.37,75800.0,17.0807,17.0807,17.0515,17.0515,75800.0
2007-12-24 10:30:00,23.37,23.4,23.35,23.37,82600.0,17.0515,17.0734,17.0369,17.0515,82600.0
2007-12-24 10:35:00,23.37,23.44,23.36,23.44,56100.0,17.0515,17.1026,17.0442,17.1026,56100.0
2007-12-24 10:40:00,23.44,23.45,23.42,23.43,46500.0,17.1026,17.1099,17.088,17.0953,46500.0
2007-12-24 10:45:00,23.43,23.45,23.39,23.4,60000.0,17.0953,17.1099,17.0661,17.0734,60000.0
2007-12-24 10:50:00,23.4,23.44,23.38,23.39,59400.0,17.0734,17.1026,17.0588,17.0661,59400.0
2007-12-24 10:55:00,23.39,23.39,23.35,23.36,37000.0,17.0661,17.0661,17.0369,17.0442,37000.0
2007-12-24 11:00:00,23.36,23.38,23.33,23.33,106000.0,17.0442,17.0588,17.0223,17.0223,106000.0
2007-12-24 11:05:00,23.34,23.39,23.33,23.36,66200.0,17.0296,17.0661,17.0223,17.0442,66200.0
2007-12-24 11:10:00,23.37,23.37,23.3,23.34,72700.0,17.0515,17.0515,17.0005,17.0296,72700.0
2007-12-24 11:15:00,23.34,23.45,23.34,23.44,71400.0,17.0296,17.1099,17.0296,17.1026,71400.0
2007-12-24 11:20:00,23.44,23.45,23.41,23.42,46400.0,17.1026,17.1099,17.0807,17.088,46400.0
2007-12-24 11:25:00,23.42,23.44,23.37,23.38,44400.0,17.088,17.1026,17.0515,17.0588,44400.0
2007-12-24 11:30:00,23.38,23.39,23.33,23.34,50200.0,17.0588,17.0661,17.0223,17.0296,50200.0
2007-12-24 11:35:00,23.35,23.35,23.32,23.32,60900.0,17.0369,17.0369,17.015,17.015,60900.0
2007-12-24 11:40:00,23.33,23.34,23.3,23.31,69400.0,17.0223,17.0296,17.0005,17.0077,69400.0
2007-12-24 11:45:00,23.31,23.31,23.28,23.3,40700.0,17.0077,17.0077,16.9859,17.0005,40700.0
2007-12-24 11:50:00,23.29,23.3,23.28,23.28,23200.0,16.9932,17.0005,16.9859,16.9859,23200.0
2007-12-24 11:55:00,23.28,23.3,23.28,23.29,25600.0,16.9859,17.0005,16.9859,16.9932,25600.0
2007-12-24 12:00:00,23.29,23.35,23.29,23.33,53800.0,16.9932,17.0369,16.9932,17.0223,53800.0
2007-12-24 12:05:00,23.33,23.34,23.3,23.31,56300.0,17.0223,17.0296,17.0005,17.0077,56300.0
2007-12-24 12:10:00,23.33,23.4,23.32,23.33,59600.0,17.0223,17.0734,17.015,17.0223,59600.0
2007-12-24 12:15:00,23.33,23.34,23.3,23.3,22500.0,17.0223,17.0296,17.0005,17.0005,22500.0
2007-12-24 12:20:00,23.3,23.32,23.28,23.29,49700.0,17.0005,17.015,16.9859,16.9932,49700.0
2007-12-24 12:25:00,23.29,23.35,23.29,23.34,60400.0,16.9932,17.0369,16.9932,17.0296,60400.0
2007-12-24 12:30:00,23.35,23.39,23.32,23.35,70100.0,17.0369,17.0661,17.015,17.0369,70100.0
2007-12-24 12:35:00,23.36,23.38,23.32,23.37,81800.0,17.0442,17.0588,17.015,17.0515,81800.0
2007-12-24 12:40:00,23.37,23.41,23.35,23.39,78900.0,17.0515,17.0807,17.0369,17.0661,78900.0
2007-12-24 12:45:00,23.4,23.45,23.4,23.43,93100.0,17.0734,17.1099,17.0734,17.0953,93100.0
2007-12-24 12:50:00,23.43,23.55,23.43,23.5,109200.0,17.0953,17.1829,17.0953,17.1464,109200.0
2007-12-24 12:55:00,23.49,23.51,23.44,23.49,111300.0,17.1391,17.1537,17.1026,17.1391,111300.0
2007-12-24 13:00:00,23.49,23.49,23.47,23.47,55700.0,17.1391,17.1391,17.1245,17.1245,55700.0
2007-12-24 13:05:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:15:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:25:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:35:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:40:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:45:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:50:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 13:55:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:05:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:15:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:25:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:30:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:35:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:40:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:45:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:50:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 14:55:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:00:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:05:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:10:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:15:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:20:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:25:00,23.47,23.47,23.47,23.47,0.0,17.1245,17.1245,17.1245,17.1245,0.0
2007-12-24 15:30:00,23.48,23.48,23.48,23.48,500.0,17.1318,17.1318,17.1318,17.1318,500.0
2007-12-24 15:35:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-24 15:40:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-24 15:45:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-24 15:50:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-24 15:55:00,23.48,23.48,23.48,23.48,0.0,17.1318,17.1318,17.1318,17.1318,0.0
2007-12-26 09:30:00,23.45,23.45,23.01,23.17,222900.0,17.1099,17.1099,16.7889,16.9056,222900.0
2007-12-26 09:35:00,23.17,23.25,23.05,23.21,162500.0,16.9056,16.964,16.818,16.9348,162500.0
2007-12-26 09:40:00,23.2,23.28,23.2,23.2,84300.0,16.9275,16.9859,16.9275,16.9275,84300.0
2007-12-26 09:45:00,23.2,23.21,23.14,23.15,114300.0,16.9275,16.9348,16.8837,16.891,114300.0
2007-12-26 09:50:00,23.15,23.22,23.14,23.17,80800.0,16.891,16.9421,16.8837,16.9056,80800.0
2007-12-26 09:55:00,23.16,23.18,23.07,23.14,116600.0,16.8983,16.9129,16.8326,16.8837,116600.0
2007-12-26 10:00:00,23.16,23.16,23.11,23.14,82700.0,16.8983,16.8983,16.8618,16.8837,82700.0
2007-12-26 10:05:00,23.14,23.2,23.12,23.18,71000.0,16.8837,16.9275,16.8691,16.9129,71000.0
2007-12-26 10:10:00,23.17,23.19,23.15,23.15,23200.0,16.9056,16.9202,16.891,16.891,23200.0
2007-12-26 10:15:00,23.15,23.19,23.12,23.18,108200.0,16.891,16.9202,16.8691,16.9129,108200.0
2007-12-26 10:20:00,23.18,23.19,23.16,23.16,33500.0,16.9129,16.9202,16.8983,16.8983,33500.0
2007-12-26 10:25:00,23.16,23.21,23.14,23.16,76500.0,16.8983,16.9348,16.8837,16.8983,76500.0
2007-12-26 10:30:00,23.16,23.17,23.12,23.14,62300.0,16.8983,16.9056,16.8691,16.8837,62300.0
2007-12-26 10:35:00,23.14,23.15,23.12,23.12,55700.0,16.8837,16.891,16.8691,16.8691,55700.0
2007-12-26 10:40:00,23.12,23.14,23.08,23.14,102000.0,16.8691,16.8837,16.8399,16.8837,102000.0
2007-12-26 10:45:00,23.14,23.19,23.13,23.17,79700.0,16.8837,16.9202,16.8764,16.9056,79700.0
2007-12-26 10:50:00,23.17,23.19,23.16,23.18,67500.0,16.9056,16.9202,16.8983,16.9129,67500.0
2007-12-26 10:55:00,23.17,23.2,23.16,23.19,106400.0,16.9056,16.9275,16.8983,16.9202,106400.0
2007-12-26 11:00:00,23.19,23.2,23.14,23.14,115300.0,16.9202,16.9275,16.8837,16.8837,115300.0
2007-12-26 11:05:00,23.14,23.15,23.11,23.12,107500.0,16.8837,16.891,16.8618,16.8691,107500.0
2007-12-26 11:10:00,23.13,23.14,23.12,23.12,39700.0,16.8764,16.8837,16.8691,16.8691,39700.0
2007-12-26 11:15:00,23.12,23.14,23.09,23.12,131700.0,16.8691,16.8837,16.8472,16.8691,131700.0
2007-12-26 11:20:00,23.12,23.17,23.12,23.13,101100.0,16.8691,16.9056,16.8691,16.8764,101100.0
2007-12-26 11:25:00,23.13,23.15,23.13,23.13,40000.0,16.8764,16.891,16.8764,16.8764,40000.0
2007-12-26 11:30:00,23.13,23.14,23.12,23.14,28000.0,16.8764,16.8837,16.8691,16.8837,28000.0
2007-12-26 11:35:00,23.13,23.15,23.13,23.14,16500.0,16.8764,16.891,16.8764,16.8837,16500.0
2007-12-26 11:40:00,23.15,23.16,23.13,23.15,40400.0,16.891,16.8983,16.8764,16.891,40400.0
2007-12-26 11:45:00,23.15,23.16,23.1,23.13,138400.0,16.891,16.8983,16.8545,16.8764,138400.0
2007-12-26 11:50:00,23.13,23.16,23.12,23.16,61600.0,16.8764,16.8983,16.8691,16.8983,61600.0
2007-12-26 11:55:00,23.16,23.17,23.14,23.14,66600.0,16.8983,16.9056,16.8837,16.8837,66600.0
2007-12-26 12:00:00,23.15,23.16,23.14,23.15,24400.0,16.891,16.8983,16.8837,16.891,24400.0
2007-12-26 12:05:00,23.15,23.16,23.13,23.13,22000.0,16.891,16.8983,16.8764,16.8764,22000.0
2007-12-26 12:10:00,23.13,23.14,23.11,23.11,49600.0,16.8764,16.8837,16.8618,16.8618,49600.0
2007-12-26 12:15:00,23.11,23.12,23.11,23.11,47800.0,16.8618,16.8691,16.8618,16.8618,47800.0
2007-12-26 12:20:00,23.12,23.17,23.11,23.15,132600.0,16.8691,16.9056,16.8618,16.891,132600.0
2007-12-26 12:25:00,23.16,23.16,23.13,23.16,62000.0,16.8983,16.8983,16.8764,16.8983,62000.0
2007-12-26 12:30:00,23.15,23.18,23.15,23.15,37900.0,16.891,16.9129,16.891,16.891,37900.0
2007-12-26 12:35:00,23.15,23.16,23.12,23.14,57900.0,16.891,16.8983,16.8691,16.8837,57900.0
2007-12-26 12:40:00,23.14,23.17,23.13,23.16,68800.0,16.8837,16.9056,16.8764,16.8983,68800.0
2007-12-26 12:45:00,23.15,23.17,23.15,23.15,35400.0,16.891,16.9056,16.891,16.891,35400.0
2007-12-26 12:50:00,23.16,23.18,23.14,23.17,57800.0,16.8983,16.9129,16.8837,16.9056,57800.0
2007-12-26 12:55:00,23.18,23.19,23.14,23.17,54500.0,16.9129,16.9202,16.8837,16.9056,54500.0
2007-12-26 13:00:00,23.18,23.19,23.17,23.18,26600.0,16.9129,16.9202,16.9056,16.9129,26600.0
2007-12-26 13:05:00,23.18,23.19,23.14,23.14,90400.0,16.9129,16.9202,16.8837,16.8837,90400.0
2007-12-26 13:10:00,23.14,23.18,23.14,23.17,39700.0,16.8837,16.9129,16.8837,16.9056,39700.0
2007-12-26 13:15:00,23.16,23.18,23.15,23.17,44500.0,16.8983,16.9129,16.891,16.9056,44500.0
2007-12-26 13:20:00,23.16,23.18,23.16,23.16,46000.0,16.8983,16.9129,16.8983,16.8983,46000.0
2007-12-26 13:25:00,23.16,23.17,23.15,23.16,30300.0,16.8983,16.9056,16.891,16.8983,30300.0
2007-12-26 13:30:00,23.15,23.18,23.15,23.16,38500.0,16.891,16.9129,16.891,16.8983,38500.0
2007-12-26 13:35:00,23.17,23.17,23.16,23.16,20700.0,16.9056,16.9056,16.8983,16.8983,20700.0
2007-12-26 13:40:00,23.16,23.18,23.15,23.15,33500.0,16.8983,16.9129,16.891,16.891,33500.0
2007-12-26 13:45:00,23.15,23.19,23.14,23.18,90900.0,16.891,16.9202,16.8837,16.9129,90900.0
2007-12-26 13:50:00,23.18,23.25,23.17,23.25,95800.0,16.9129,16.964,16.9056,16.964,95800.0
2007-12-26 13:55:00,23.24,23.25,23.19,23.22,88800.0,16.9567,16.964,16.9202,16.9421,88800.0
2007-12-26 14:00:00,23.22,23.23,23.19,23.19,84800.0,16.9421,16.9494,16.9202,16.9202,84800.0
2007-12-26 14:05:00,23.19,23.2,23.18,23.19,43500.0,16.9202,16.9275,16.9129,16.9202,43500.0
2007-12-26 14:10:00,23.19,23.2,23.16,23.17,40500.0,16.9202,16.9275,16.8983,16.9056,40500.0
2007-12-26 14:15:00,23.16,23.19,23.14,23.18,79100.0,16.8983,16.9202,16.8837,16.9129,79100.0
2007-12-26 14:20:00,23.17,23.19,23.17,23.18,32000.0,16.9056,16.9202,16.9056,16.9129,32000.0
2007-12-26 14:25:00,23.18,23.2,23.18,23.19,30700.0,16.9129,16.9275,16.9129,16.9202,30700.0
2007-12-26 14:30:00,23.19,23.24,23.19,23.24,43200.0,16.9202,16.9567,16.9202,16.9567,43200.0
2007-12-26 14:35:00,23.23,23.24,23.19,23.2,35300.0,16.9494,16.9567,16.9202,16.9275,35300.0
2007-12-26 14:40:00,23.2,23.23,23.18,23.18,38700.0,16.9275,16.9494,16.9129,16.9129,38700.0
2007-12-26 14:45:00,23.19,23.21,23.18,23.19,41000.0,16.9202,16.9348,16.9129,16.9202,41000.0
2007-12-26 14:50:00,23.19,23.23,23.18,23.23,51800.0,16.9202,16.9494,16.9129,16.9494,51800.0
2007-12-26 14:55:00,23.23,23.25,23.22,23.22,46700.0,16.9494,16.964,16.9421,16.9421,46700.0
2007-12-26 15:00:00,23.23,23.25,23.19,23.2,65000.0,16.9494,16.964,16.9202,16.9275,65000.0
2007-12-26 15:05:00,23.2,23.21,23.18,23.18,61800.0,16.9275,16.9348,16.9129,16.9129,61800.0
2007-12-26 15:10:00,23.18,23.2,23.17,23.18,43700.0,16.9129,16.9275,16.9056,16.9129,43700.0
2007-12-26 15:15:00,23.19,23.21,23.17,23.2,52900.0,16.9202,16.9348,16.9056,16.9275,52900.0
2007-12-26 15:20:00,23.19,23.2,23.18,23.19,55400.0,16.9202,16.9275,16.9129,16.9202,55400.0
2007-12-26 15:25:00,23.19,23.19,23.15,23.17,72400.0,16.9202,16.9202,16.891,16.9056,72400.0
2007-12-26 15:30:00,23.16,23.18,23.13,23.17,128300.0,16.8983,16.9129,16.8764,16.9056,128300.0
2007-12-26 15:35:00,23.18,23.2,23.17,23.17,95900.0,16.9129,16.9275,16.9056,16.9056,95900.0
2007-12-26 15:40:00,23.18,23.2,23.17,23.19,159400.0,16.9129,16.9275,16.9056,16.9202,159400.0
2007-12-26 15:45:00,23.19,23.23,23.19,23.22,113100.0,16.9202,16.9494,16.9202,16.9421,113100.0
2007-12-26 15:50:00,23.22,23.24,23.18,23.2,136400.0,16.9421,16.9567,16.9129,16.9275,136400.0
2007-12-26 15:55:00,23.2,23.27,23.19,23.21,161600.0,16.9275,16.9786,16.9202,16.9348,161600.0
2007-12-27 09:30:00,23.02,23.04,22.9,22.98,215100.0,16.7962,16.8107,16.7086,16.767,215100.0
2007-12-27 09:35:00,22.97,23.08,22.95,23.04,133300.0,16.7597,16.8399,16.7451,16.8107,133300.0
2007-12-27 09:40:00,23.05,23.13,23.01,23.12,86500.0,16.818,16.8764,16.7889,16.8691,86500.0
2007-12-27 09:45:00,23.12,23.17,23.1,23.16,91700.0,16.8691,16.9056,16.8545,16.8983,91700.0
2007-12-27 09:50:00,23.17,23.19,23.14,23.15,60900.0,16.9056,16.9202,16.8837,16.891,60900.0
2007-12-27 09:55:00,23.15,23.18,23.11,23.12,63700.0,16.891,16.9129,16.8618,16.8691,63700.0
2007-12-27 10:00:00,23.12,23.18,23.06,23.09,93900.0,16.8691,16.9129,16.8253,16.8472,93900.0
2007-12-27 10:05:00,23.09,23.18,23.09,23.18,59500.0,16.8472,16.9129,16.8472,16.9129,59500.0
2007-12-27 10:10:00,23.18,23.19,23.06,23.14,124900.0,16.9129,16.9202,16.8253,16.8837,124900.0
2007-12-27 10:15:00,23.14,23.15,23.11,23.14,40800.0,16.8837,16.891,16.8618,16.8837,40800.0
2007-12-27 10:20:00,23.14,23.16,23.11,23.14,50600.0,16.8837,16.8983,16.8618,16.8837,50600.0
2007-12-27 10:25:00,23.13,23.19,23.13,23.18,93100.0,16.8764,16.9202,16.8764,16.9129,93100.0
2007-12-27 10:30:00,23.17,23.18,23.1,23.11,71100.0,16.9056,16.9129,16.8545,16.8618,71100.0
2007-12-27 10:35:00,23.11,23.14,23.07,23.07,70500.0,16.8618,16.8837,16.8326,16.8326,70500.0
2007-12-27 10:40:00,23.07,23.12,23.05,23.1,51400.0,16.8326,16.8691,16.818,16.8545,51400.0
2007-12-27 10:45:00,23.09,23.12,23.08,23.09,58300.0,16.8472,16.8691,16.8399,16.8472,58300.0
2007-12-27 10:50:00,23.09,23.11,23.08,23.1,56300.0,16.8472,16.8618,16.8399,16.8545,56300.0
2007-12-27 10:55:00,23.1,23.1,23.03,23.06,112800.0,16.8545,16.8545,16.8035,16.8253,112800.0
2007-12-27 11:00:00,23.07,23.11,23.06,23.07,58300.0,16.8326,16.8618,16.8253,16.8326,58300.0
2007-12-27 11:05:00,23.07,23.08,23.06,23.07,71100.0,16.8326,16.8399,16.8253,16.8326,71100.0
2007-12-27 11:10:00,23.07,23.11,23.06,23.1,92100.0,16.8326,16.8618,16.8253,16.8545,92100.0
2007-12-27 11:15:00,23.1,23.14,23.09,23.13,93400.0,16.8545,16.8837,16.8472,16.8764,93400.0
2007-12-27 11:20:00,23.13,23.15,23.12,23.14,63100.0,16.8764,16.891,16.8691,16.8837,63100.0
2007-12-27 11:25:00,23.14,23.15,23.12,23.13,83200.0,16.8837,16.891,16.8691,16.8764,83200.0
2007-12-27 11:30:00,23.14,23.14,23.08,23.08,93400.0,16.8837,16.8837,16.8399,16.8399,93400.0
2007-12-27 11:35:00,23.08,23.1,23.04,23.07,95100.0,16.8399,16.8545,16.8107,16.8326,95100.0
2007-12-27 11:40:00,23.07,23.09,23.05,23.07,85100.0,16.8326,16.8472,16.818,16.8326,85100.0
2007-12-27 11:45:00,23.06,23.07,23.06,23.07,58700.0,16.8253,16.8326,16.8253,16.8326,58700.0
2007-12-27 11:50:00,23.07,23.1,23.06,23.1,92800.0,16.8326,16.8545,16.8253,16.8545,92800.0
2007-12-27 11:55:00,23.1,23.13,23.09,23.1,47700.0,16.8545,16.8764,16.8472,16.8545,47700.0
2007-12-27 12:00:00,23.1,23.13,23.09,23.11,63400.0,16.8545,16.8764,16.8472,16.8618,63400.0
2007-12-27 12:05:00,23.11,23.11,23.07,23.09,104400.0,16.8618,16.8618,16.8326,16.8472,104400.0
2007-12-27 12:10:00,23.08,23.11,23.08,23.09,68800.0,16.8399,16.8618,16.8399,16.8472,68800.0
2007-12-27 12:15:00,23.1,23.14,23.09,23.13,85200.0,16.8545,16.8837,16.8472,16.8764,85200.0
2007-12-27 12:20:00,23.13,23.15,23.13,23.14,35100.0,16.8764,16.891,16.8764,16.8837,35100.0
2007-12-27 12:25:00,23.14,23.15,23.11,23.15,103800.0,16.8837,16.891,16.8618,16.891,103800.0
2007-12-27 12:30:00,23.15,23.17,23.14,23.14,102400.0,16.891,16.9056,16.8837,16.8837,102400.0
2007-12-27 12:35:00,23.15,23.15,23.11,23.13,75800.0,16.891,16.891,16.8618,16.8764,75800.0
2007-12-27 12:40:00,23.12,23.14,23.12,23.12,42300.0,16.8691,16.8837,16.8691,16.8691,42300.0
2007-12-27 12:45:00,23.12,23.15,23.12,23.15,36300.0,16.8691,16.891,16.8691,16.891,36300.0
2007-12-27 12:50:00,23.15,23.16,23.12,23.13,51900.0,16.891,16.8983,16.8691,16.8764,51900.0
2007-12-27 12:55:00,23.13,23.14,23.12,23.14,66000.0,16.8764,16.8837,16.8691,16.8837,66000.0
2007-12-27 13:00:00,23.14,23.14,23.1,23.1,33600.0,16.8837,16.8837,16.8545,16.8545,33600.0
2007-12-27 13:05:00,23.1,23.12,23.07,23.12,82800.0,16.8545,16.8691,16.8326,16.8691,82800.0
2007-12-27 13:10:00,23.12,23.14,23.1,23.11,43500.0,16.8691,16.8837,16.8545,16.8618,43500.0
2007-12-27 13:15:00,23.1,23.11,23.08,23.09,38300.0,16.8545,16.8618,16.8399,16.8472,38300.0
2007-12-27 13:20:00,23.09,23.13,23.08,23.12,75500.0,16.8472,16.8764,16.8399,16.8691,75500.0
2007-12-27 13:25:00,23.13,23.15,23.12,23.13,37500.0,16.8764,16.891,16.8691,16.8764,37500.0
2007-12-27 13:30:00,23.13,23.15,23.11,23.12,22400.0,16.8764,16.891,16.8618,16.8691,22400.0
2007-12-27 13:35:00,23.12,23.12,23.1,23.11,20700.0,16.8691,16.8691,16.8545,16.8618,20700.0
2007-12-27 13:40:00,23.1,23.11,23.09,23.1,32400.0,16.8545,16.8618,16.8472,16.8545,32400.0
2007-12-27 13:45:00,23.1,23.12,23.1,23.11,28000.0,16.8545,16.8691,16.8545,16.8618,28000.0
2007-12-27 13:50:00,23.11,23.15,23.11,23.11,48800.0,16.8618,16.891,16.8618,16.8618,48800.0
2007-12-27 13:55:00,23.12,23.13,23.1,23.12,31700.0,16.8691,16.8764,16.8545,16.8691,31700.0
2007-12-27 14:00:00,23.12,23.13,23.1,23.13,47000.0,16.8691,16.8764,16.8545,16.8764,47000.0
2007-12-27 14:05:00,23.14,23.18,23.13,23.17,42400.0,16.8837,16.9129,16.8764,16.9056,42400.0
2007-12-27 14:10:00,23.16,23.17,23.12,23.12,45700.0,16.8983,16.9056,16.8691,16.8691,45700.0
2007-12-27 14:15:00,23.12,23.15,23.11,23.15,45600.0,16.8691,16.891,16.8618,16.891,45600.0
2007-12-27 14:20:00,23.15,23.16,23.13,23.16,37300.0,16.891,16.8983,16.8764,16.8983,37300.0
2007-12-27 14:25:00,23.16,23.16,23.15,23.15,42500.0,16.8983,16.8983,16.891,16.891,42500.0
2007-12-27 14:30:00,23.15,23.16,23.13,23.13,74900.0,16.891,16.8983,16.8764,16.8764,74900.0
2007-12-27 14:35:00,23.13,23.14,23.09,23.09,70700.0,16.8764,16.8837,16.8472,16.8472,70700.0
2007-12-27 14:40:00,23.09,23.09,23.06,23.06,101300.0,16.8472,16.8472,16.8253,16.8253,101300.0
2007-12-27 14:45:00,23.06,23.1,23.06,23.1,58000.0,16.8253,16.8545,16.8253,16.8545,58000.0
2007-12-27 14:50:00,23.1,23.1,23.07,23.09,50700.0,16.8545,16.8545,16.8326,16.8472,50700.0
2007-12-27 14:55:00,23.08,23.09,23.07,23.08,44700.0,16.8399,16.8472,16.8326,16.8399,44700.0
2007-12-27 15:00:00,23.08,23.09,23.06,23.06,85200.0,16.8399,16.8472,16.8253,16.8253,85200.0
2007-12-27 15:05:00,23.07,23.12,23.07,23.11,118000.0,16.8326,16.8691,16.8326,16.8618,118000.0
2007-12-27 15:10:00,23.12,23.12,23.09,23.1,43400.0,16.8691,16.8691,16.8472,16.8545,43400.0
2007-12-27 15:15:00,23.1,23.11,23.08,23.1,82200.0,16.8545,16.8618,16.8399,16.8545,82200.0
2007-12-27 15:20:00,23.1,23.12,23.1,23.11,69000.0,16.8545,16.8691,16.8545,16.8618,69000.0
2007-12-27 15:25:00,23.1,23.11,23.1,23.1,132000.0,16.8545,16.8618,16.8545,16.8545,132000.0
2007-12-27 15:30:00,23.11,23.11,23.09,23.1,94200.0,16.8618,16.8618,16.8472,16.8545,94200.0
2007-12-27 15:35:00,23.1,23.15,23.1,23.14,148300.0,16.8545,16.891,16.8545,16.8837,148300.0
2007-12-27 15:40:00,23.15,23.16,23.12,23.16,268200.0,16.891,16.8983,16.8691,16.8983,268200.0
2007-12-27 15:45:00,23.15,23.16,23.12,23.15,244300.0,16.891,16.8983,16.8691,16.891,244300.0
2007-12-27 15:50:00,23.15,23.18,23.13,23.16,310800.0,16.891,16.9129,16.8764,16.8983,310800.0
2007-12-27 15:55:00,23.16,23.17,23.14,23.16,374700.0,16.8983,16.9056,16.8837,16.8983,374700.0
2007-12-28 09:30:00,23.18,23.32,23.15,23.24,170900.0,16.9129,17.015,16.891,16.9567,170900.0
2007-12-28 09:35:00,23.23,23.24,23.14,23.16,88200.0,16.9494,16.9567,16.8837,16.8983,88200.0
2007-12-28 09:40:00,23.15,23.18,23.07,23.11,89000.0,16.891,16.9129,16.8326,16.8618,89000.0
2007-12-28 09:45:00,23.13,23.23,23.1,23.21,171500.0,16.8764,16.9494,16.8545,16.9348,171500.0
2007-12-28 09:50:00,23.21,23.22,23.16,23.16,84500.0,16.9348,16.9421,16.8983,16.8983,84500.0
2007-12-28 09:55:00,23.17,23.17,23.07,23.07,62100.0,16.9056,16.9056,16.8326,16.8326,62100.0
2007-12-28 10:00:00,23.06,23.06,22.74,22.75,190400.0,16.8253,16.8253,16.5919,16.5992,190400.0
2007-12-28 10:05:00,22.74,22.94,22.73,22.91,170800.0,16.5919,16.7378,16.5846,16.7159,170800.0
2007-12-28 10:10:00,22.91,22.98,22.88,22.96,81800.0,16.7159,16.767,16.694,16.7524,81800.0
2007-12-28 10:15:00,22.96,23.05,22.9,23.01,108000.0,16.7524,16.818,16.7086,16.7889,108000.0
2007-12-28 10:20:00,23.02,23.02,22.93,22.94,48900.0,16.7962,16.7962,16.7305,16.7378,48900.0
2007-12-28 10:25:00,22.94,22.94,22.91,22.91,6100.0,16.7378,16.7378,16.7159,16.7159,6100.0
2007-12-28 10:30:00,22.9,22.94,22.86,22.89,74700.0,16.7086,16.7378,16.6794,16.7013,74700.0
2007-12-28 10:35:00,22.89,22.89,22.89,22.89,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2007-12-28 10:40:00,22.89,22.89,22.89,22.89,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2007-12-28 10:45:00,22.89,22.89,22.89,22.89,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2007-12-28 10:50:00,22.89,22.89,22.89,22.89,0.0,16.7013,16.7013,16.7013,16.7013,0.0
2007-12-28 10:55:00,23.02,23.04,23.01,23.04,10200.0,16.7962,16.8107,16.7889,16.8107,10200.0
2007-12-28 11:00:00,23.05,23.07,22.95,22.96,112200.0,16.818,16.8326,16.7451,16.7524,112200.0
2007-12-28 11:05:00,22.96,22.99,22.89,22.91,48100.0,16.7524,16.7743,16.7013,16.7159,48100.0
2007-12-28 11:10:00,22.91,22.95,22.87,22.92,59200.0,16.7159,16.7451,16.6867,16.7232,59200.0
2007-12-28 11:15:00,22.91,22.96,22.89,22.93,72800.0,16.7159,16.7524,16.7013,16.7305,72800.0
2007-12-28 11:20:00,22.93,22.97,22.9,22.9,48900.0,16.7305,16.7597,16.7086,16.7086,48900.0
2007-12-28 11:25:00,22.91,22.91,22.85,22.85,44000.0,16.7159,16.7159,16.6721,16.6721,44000.0
2007-12-28 11:30:00,22.86,22.9,22.82,22.89,78000.0,16.6794,16.7086,16.6502,16.7013,78000.0
2007-12-28 11:35:00,22.9,22.91,22.88,22.88,47200.0,16.7086,16.7159,16.694,16.694,47200.0
2007-12-28 11:40:00,22.88,22.89,22.83,22.87,36400.0,16.694,16.7013,16.6575,16.6867,36400.0
2007-12-28 11:45:00,22.87,22.88,22.85,22.85,42500.0,16.6867,16.694,16.6721,16.6721,42500.0
2007-12-28 11:50:00,22.85,22.87,22.83,22.85,31700.0,16.6721,16.6867,16.6575,16.6721,31700.0
2007-12-28 11:55:00,22.84,22.88,22.81,22.83,67600.0,16.6648,16.694,16.6429,16.6575,67600.0
2007-12-28 12:00:00,22.83,22.84,22.79,22.84,40700.0,16.6575,16.6648,16.6283,16.6648,40700.0
2007-12-28 12:05:00,22.83,22.85,22.81,22.82,54700.0,16.6575,16.6721,16.6429,16.6502,54700.0
2007-12-28 12:10:00,22.81,22.82,22.74,22.77,85500.0,16.6429,16.6502,16.5919,16.6137,85500.0
2007-12-28 12:15:00,22.77,22.78,22.75,22.76,57500.0,16.6137,16.621,16.5992,16.6065,57500.0
2007-12-28 12:20:00,22.76,22.79,22.76,22.76,55400.0,16.6065,16.6283,16.6065,16.6065,55400.0
2007-12-28 12:25:00,22.77,22.77,22.7,22.72,66800.0,16.6137,16.6137,16.5627,16.5773,66800.0
2007-12-28 12:30:00,22.72,22.78,22.72,22.77,30300.0,16.5773,16.621,16.5773,16.6137,30300.0
2007-12-28 12:35:00,22.76,22.8,22.75,22.77,39900.0,16.6065,16.6356,16.5992,16.6137,39900.0
2007-12-28 12:40:00,22.77,22.78,22.73,22.73,44000.0,16.6137,16.621,16.5846,16.5846,44000.0
2007-12-28 12:45:00,22.74,22.77,22.71,22.76,55100.0,16.5919,16.6137,16.57,16.6065,55100.0
2007-12-28 12:50:00,22.77,22.78,22.71,22.72,33600.0,16.6137,16.621,16.57,16.5773,33600.0
2007-12-28 12:55:00,22.72,22.73,22.7,22.7,47200.0,16.5773,16.5846,16.5627,16.5627,47200.0
2007-12-28 13:00:00,22.71,22.74,22.7,22.72,33500.0,16.57,16.5919,16.5627,16.5773,33500.0
2007-12-28 13:05:00,22.72,22.76,22.72,22.74,24500.0,16.5773,16.6065,16.5773,16.5919,24500.0
2007-12-28 13:10:00,22.74,22.75,22.72,22.72,23800.0,16.5919,16.5992,16.5773,16.5773,23800.0
2007-12-28 13:15:00,22.72,22.73,22.7,22.72,47500.0,16.5773,16.5846,16.5627,16.5773,47500.0
2007-12-28 13:20:00,22.71,22.73,22.71,22.72,21600.0,16.57,16.5846,16.57,16.5773,21600.0
2007-12-28 13:25:00,22.72,22.73,22.71,22.71,36700.0,16.5773,16.5846,16.57,16.57,36700.0
2007-12-28 13:30:00,22.71,22.73,22.71,22.71,42000.0,16.57,16.5846,16.57,16.57,42000.0
2007-12-28 13:35:00,22.73,22.73,22.7,22.7,35100.0,16.5846,16.5846,16.5627,16.5627,35100.0
2007-12-28 13:40:00,22.71,22.72,22.68,22.68,85700.0,16.57,16.5773,16.5481,16.5481,85700.0
2007-12-28 13:45:00,22.68,22.71,22.68,22.69,89400.0,16.5481,16.57,16.5481,16.5554,89400.0
2007-12-28 13:50:00,22.7,22.74,22.69,22.71,96100.0,16.5627,16.5919,16.5554,16.57,96100.0
2007-12-28 13:55:00,22.72,22.74,22.7,22.73,88800.0,16.5773,16.5919,16.5627,16.5846,88800.0
2007-12-28 14:00:00,22.73,22.74,22.71,22.72,77900.0,16.5846,16.5919,16.57,16.5773,77900.0
2007-12-28 14:05:00,22.73,22.73,22.71,22.73,52200.0,16.5846,16.5846,16.57,16.5846,52200.0
2007-12-28 14:10:00,22.72,22.75,22.72,22.73,60700.0,16.5773,16.5992,16.5773,16.5846,60700.0
2007-12-28 14:15:00,22.73,22.76,22.72,22.73,96400.0,16.5846,16.6065,16.5773,16.5846,96400.0
2007-12-28 14:20:00,22.73,22.74,22.72,22.74,44900.0,16.5846,16.5919,16.5773,16.5919,44900.0
2007-12-28 14:25:00,22.73,22.74,22.72,22.72,57700.0,16.5846,16.5919,16.5773,16.5773,57700.0
2007-12-28 14:30:00,22.73,22.74,22.72,22.73,55500.0,16.5846,16.5919,16.5773,16.5846,55500.0
2007-12-28 14:35:00,22.74,22.74,22.72,22.73,55300.0,16.5919,16.5919,16.5773,16.5846,55300.0
2007-12-28 14:40:00,22.73,22.76,22.72,22.75,82100.0,16.5846,16.6065,16.5773,16.5992,82100.0
2007-12-28 14:45:00,22.74,22.79,22.73,22.77,92100.0,16.5919,16.6283,16.5846,16.6137,92100.0
2007-12-28 14:50:00,22.77,22.77,22.73,22.75,45700.0,16.6137,16.6137,16.5846,16.5992,45700.0
2007-12-28 14:55:00,22.75,22.8,22.74,22.79,69400.0,16.5992,16.6356,16.5919,16.6283,69400.0
2007-12-28 15:00:00,22.8,22.8,22.75,22.75,52000.0,16.6356,16.6356,16.5992,16.5992,52000.0
2007-12-28 15:05:00,22.75,22.76,22.73,22.73,61000.0,16.5992,16.6065,16.5846,16.5846,61000.0
2007-12-28 15:10:00,22.73,22.74,22.73,22.74,76900.0,16.5846,16.5919,16.5846,16.5919,76900.0
2007-12-28 15:15:00,22.73,22.76,22.73,22.75,66000.0,16.5846,16.6065,16.5846,16.5992,66000.0
2007-12-28 15:20:00,22.75,22.76,22.71,22.73,124600.0,16.5992,16.6065,16.57,16.5846,124600.0
2007-12-28 15:25:00,22.72,22.76,22.72,22.73,142200.0,16.5773,16.6065,16.5773,16.5846,142200.0
2007-12-28 15:30:00,22.73,22.75,22.7,22.7,76500.0,16.5846,16.5992,16.5627,16.5627,76500.0
2007-12-28 15:35:00,22.7,22.71,22.66,22.66,142900.0,16.5627,16.57,16.5335,16.5335,142900.0
2007-12-28 15:40:00,22.67,22.72,22.66,22.72,191100.0,16.5408,16.5773,16.5335,16.5773,191100.0
2007-12-28 15:45:00,22.72,22.74,22.7,22.74,177400.0,16.5773,16.5919,16.5627,16.5919,177400.0
2007-12-28 15:50:00,22.74,22.75,22.71,22.72,167600.0,16.5919,16.5992,16.57,16.5773,167600.0
2007-12-28 15:55:00,22.73,22.73,22.66,22.66,283900.0,16.5846,16.5846,16.5335,16.5335,283900.0
2007-12-31 09:30:00,22.57,22.6,22.44,22.57,339400.0,16.4678,16.4897,16.373,16.4678,339400.0
2007-12-31 09:35:00,22.56,22.6,22.42,22.45,165800.0,16.4605,16.4897,16.3584,16.3803,165800.0
2007-12-31 09:40:00,22.45,22.45,22.35,22.36,147000.0,16.3803,16.3803,16.3073,16.3146,147000.0
2007-12-31 09:45:00,22.36,22.49,22.34,22.47,100000.0,16.3146,16.4095,16.3,16.3949,100000.0
2007-12-31 09:50:00,22.47,22.5,22.41,22.44,124900.0,16.3949,16.4167,16.3511,16.373,124900.0
2007-12-31 09:55:00,22.44,22.51,22.41,22.5,209900.0,16.373,16.424,16.3511,16.4167,209900.0
2007-12-31 10:00:00,22.51,22.56,22.51,22.54,160900.0,16.424,16.4605,16.424,16.4459,160900.0
2007-12-31 10:05:00,22.55,22.63,22.54,22.63,176000.0,16.4532,16.5116,16.4459,16.5116,176000.0
2007-12-31 10:10:00,22.62,22.7,22.6,22.63,171100.0,16.5043,16.5627,16.4897,16.5116,171100.0
2007-12-31 10:15:00,22.64,22.64,22.56,22.64,171800.0,16.5189,16.5189,16.4605,16.5189,171800.0
2007-12-31 10:20:00,22.64,22.64,22.56,22.61,124000.0,16.5189,16.5189,16.4605,16.497,124000.0
2007-12-31 10:25:00,22.61,22.65,22.6,22.63,90100.0,16.497,16.5262,16.4897,16.5116,90100.0
2007-12-31 10:30:00,22.63,22.63,22.61,22.61,89000.0,16.5116,16.5116,16.497,16.497,89000.0
2007-12-31 10:35:00,22.61,22.62,22.5,22.5,106700.0,16.497,16.5043,16.4167,16.4167,106700.0
2007-12-31 10:40:00,22.5,22.53,22.5,22.53,114500.0,16.4167,16.4386,16.4167,16.4386,114500.0
2007-12-31 10:45:00,22.53,22.59,22.53,22.55,79800.0,16.4386,16.4824,16.4386,16.4532,79800.0
2007-12-31 10:50:00,22.56,22.56,22.5,22.5,156900.0,16.4605,16.4605,16.4167,16.4167,156900.0
2007-12-31 10:55:00,22.51,22.57,22.49,22.57,140900.0,16.424,16.4678,16.4095,16.4678,140900.0
2007-12-31 11:00:00,22.56,22.57,22.46,22.47,116900.0,16.4605,16.4678,16.3876,16.3949,116900.0
2007-12-31 11:05:00,22.49,22.55,22.46,22.52,172900.0,16.4095,16.4532,16.3876,16.4313,172900.0
2007-12-31 11:10:00,22.51,22.56,22.45,22.56,190900.0,16.424,16.4605,16.3803,16.4605,190900.0
2007-12-31 11:15:00,22.55,22.56,22.48,22.49,109000.0,16.4532,16.4605,16.4022,16.4095,109000.0
2007-12-31 11:20:00,22.49,22.49,22.43,22.44,215600.0,16.4095,16.4095,16.3657,16.373,215600.0
2007-12-31 11:25:00,22.44,22.46,22.39,22.42,125500.0,16.373,16.3876,16.3365,16.3584,125500.0
2007-12-31 11:30:00,22.42,22.48,22.38,22.42,136200.0,16.3584,16.4022,16.3292,16.3584,136200.0
2007-12-31 11:35:00,22.43,22.49,22.42,22.44,122900.0,16.3657,16.4095,16.3584,16.373,122900.0
2007-12-31 11:40:00,22.44,22.48,22.42,22.45,120800.0,16.373,16.4022,16.3584,16.3803,120800.0
2007-12-31 11:45:00,22.44,22.45,22.4,22.45,83500.0,16.373,16.3803,16.3438,16.3803,83500.0
2007-12-31 11:50:00,22.44,22.46,22.41,22.46,64700.0,16.373,16.3876,16.3511,16.3876,64700.0
2007-12-31 11:55:00,22.47,22.5,22.43,22.49,77800.0,16.3949,16.4167,16.3657,16.4095,77800.0
2007-12-31 12:00:00,22.49,22.51,22.43,22.5,112000.0,16.4095,16.424,16.3657,16.4167,112000.0
2007-12-31 12:05:00,22.5,22.55,22.46,22.54,141700.0,16.4167,16.4532,16.3876,16.4459,141700.0
2007-12-31 12:10:00,22.54,22.56,22.49,22.55,72700.0,16.4459,16.4605,16.4095,16.4532,72700.0
2007-12-31 12:15:00,22.55,22.6,22.55,22.59,84600.0,16.4532,16.4897,16.4532,16.4824,84600.0
2007-12-31 12:20:00,22.59,22.63,22.57,22.61,149800.0,16.4824,16.5116,16.4678,16.497,149800.0
2007-12-31 12:25:00,22.61,22.62,22.53,22.54,101600.0,16.497,16.5043,16.4386,16.4459,101600.0
2007-12-31 12:30:00,22.53,22.6,22.53,22.59,93600.0,16.4386,16.4897,16.4386,16.4824,93600.0
2007-12-31 12:35:00,22.59,22.61,22.55,22.58,109700.0,16.4824,16.497,16.4532,16.4751,109700.0
2007-12-31 12:40:00,22.58,22.62,22.58,22.6,67200.0,16.4751,16.5043,16.4751,16.4897,67200.0
2007-12-31 12:45:00,22.61,22.63,22.58,22.59,66900.0,16.497,16.5116,16.4751,16.4824,66900.0
2007-12-31 12:50:00,22.59,22.64,22.59,22.62,74700.0,16.4824,16.5189,16.4824,16.5043,74700.0
2007-12-31 12:55:00,22.62,22.63,22.57,22.63,68900.0,16.5043,16.5116,16.4678,16.5116,68900.0
2007-12-31 13:00:00,22.63,22.64,22.6,22.64,58800.0,16.5116,16.5189,16.4897,16.5189,58800.0
2007-12-31 13:05:00,22.64,22.68,22.6,22.66,109800.0,16.5189,16.5481,16.4897,16.5335,109800.0
2007-12-31 13:10:00,22.67,22.74,22.67,22.73,85200.0,16.5408,16.5919,16.5408,16.5846,85200.0
2007-12-31 13:15:00,22.73,22.75,22.67,22.71,97500.0,16.5846,16.5992,16.5408,16.57,97500.0
2007-12-31 13:20:00,22.71,22.76,22.7,22.74,101600.0,16.57,16.6065,16.5627,16.5919,101600.0
2007-12-31 13:25:00,22.74,22.78,22.74,22.77,81300.0,16.5919,16.621,16.5919,16.6137,81300.0
2007-12-31 13:30:00,22.77,22.78,22.75,22.76,86800.0,16.6137,16.621,16.5992,16.6065,86800.0
2007-12-31 13:35:00,22.75,22.77,22.74,22.76,92600.0,16.5992,16.6137,16.5919,16.6065,92600.0
2007-12-31 13:40:00,22.77,22.78,22.75,22.75,73800.0,16.6137,16.621,16.5992,16.5992,73800.0
2007-12-31 13:45:00,22.75,22.81,22.75,22.81,83500.0,16.5992,16.6429,16.5992,16.6429,83500.0
2007-12-31 13:50:00,22.81,22.85,22.78,22.81,94200.0,16.6429,16.6721,16.621,16.6429,94200.0
2007-12-31 13:55:00,22.81,22.82,22.8,22.8,52000.0,16.6429,16.6502,16.6356,16.6356,52000.0
2007-12-31 14:00:00,22.8,22.81,22.7,22.72,166500.0,16.6356,16.6429,16.5627,16.5773,166500.0
2007-12-31 14:05:00,22.73,22.74,22.67,22.7,68100.0,16.5846,16.5919,16.5408,16.5627,68100.0
2007-12-31 14:10:00,22.7,22.79,22.69,22.77,43300.0,16.5627,16.6283,16.5554,16.6137,43300.0
2007-12-31 14:15:00,22.77,22.78,22.71,22.76,52200.0,16.6137,16.621,16.57,16.6065,52200.0
2007-12-31 14:20:00,22.75,22.76,22.72,22.75,39000.0,16.5992,16.6065,16.5773,16.5992,39000.0
2007-12-31 14:25:00,22.75,22.75,22.7,22.7,91900.0,16.5992,16.5992,16.5627,16.5627,91900.0
2007-12-31 14:30:00,22.71,22.75,22.71,22.74,68700.0,16.57,16.5992,16.57,16.5919,68700.0
2007-12-31 14:35:00,22.75,22.76,22.73,22.74,69900.0,16.5992,16.6065,16.5846,16.5919,69900.0
2007-12-31 14:40:00,22.74,22.75,22.7,22.72,70300.0,16.5919,16.5992,16.5627,16.5773,70300.0
2007-12-31 14:45:00,22.72,22.75,22.71,22.74,60700.0,16.5773,16.5992,16.57,16.5919,60700.0
2007-12-31 14:50:00,22.74,22.75,22.72,22.75,77400.0,16.5919,16.5992,16.5773,16.5992,77400.0
2007-12-31 14:55:00,22.75,22.78,22.74,22.77,93800.0,16.5992,16.621,16.5919,16.6137,93800.0
2007-12-31 15:00:00,22.76,22.76,22.68,22.69,96300.0,16.6065,16.6065,16.5481,16.5554,96300.0
2007-12-31 15:05:00,22.69,22.7,22.68,22.7,62200.0,16.5554,16.5627,16.5481,16.5627,62200.0
2007-12-31 15:10:00,22.7,22.75,22.69,22.74,98800.0,16.5627,16.5992,16.5554,16.5919,98800.0
2007-12-31 15:15:00,22.74,22.79,22.73,22.78,82100.0,16.5919,16.6283,16.5846,16.621,82100.0
2007-12-31 15:20:00,22.79,22.83,22.79,22.81,77600.0,16.6283,16.6575,16.6283,16.6429,77600.0
2007-12-31 15:25:00,22.81,22.83,22.76,22.77,132200.0,16.6429,16.6575,16.6065,16.6137,132200.0
2007-12-31 15:30:00,22.76,22.77,22.72,22.72,170500.0,16.6065,16.6137,16.5773,16.5773,170500.0
2007-12-31 15:35:00,22.72,22.75,22.69,22.71,175700.0,16.5773,16.5992,16.5554,16.57,175700.0
2007-12-31 15:40:00,22.7,22.75,22.7,22.72,211500.0,16.5627,16.5992,16.5627,16.5773,211500.0
2007-12-31 15:45:00,22.71,22.72,22.56,22.59,293600.0,16.57,16.5773,16.4605,16.4824,293600.0
2007-12-31 15:50:00,22.61,22.64,22.59,22.62,252700.0,16.497,16.5189,16.4824,16.5043,252700.0
2007-12-31 15:55:00,22.62,22.68,22.6,22.6,441100.0,16.5043,16.5481,16.4897,16.4897,441100.0
2008-01-02 09:30:00,22.78,22.79,22.44,22.48,198700.0,16.621,16.6283,16.373,16.4022,198700.0
2008-01-02 09:35:00,22.47,22.49,22.39,22.47,160200.0,16.3949,16.4095,16.3365,16.3949,160200.0
2008-01-02 09:40:00,22.47,22.54,22.45,22.54,107800.0,16.3949,16.4459,16.3803,16.4459,107800.0
2008-01-02 09:45:00,22.54,22.6,22.47,22.54,121500.0,16.4459,16.4897,16.3949,16.4459,121500.0
2008-01-02 09:50:00,22.55,22.65,22.52,22.65,85400.0,16.4532,16.5262,16.4313,16.5262,85400.0
2008-01-02 09:55:00,22.65,22.69,22.63,22.69,121100.0,16.5262,16.5554,16.5116,16.5554,121100.0
2008-01-02 10:00:00,22.68,22.68,22.49,22.49,182500.0,16.5481,16.5481,16.4095,16.4095,182500.0
2008-01-02 10:05:00,22.5,22.52,22.4,22.49,164500.0,16.4167,16.4313,16.3438,16.4095,164500.0
2008-01-02 10:10:00,22.5,22.51,22.41,22.41,130400.0,16.4167,16.424,16.3511,16.3511,130400.0
2008-01-02 10:15:00,22.41,22.41,22.31,22.34,129900.0,16.3511,16.3511,16.2781,16.3,129900.0
2008-01-02 10:20:00,22.33,22.43,22.31,22.4,76100.0,16.2927,16.3657,16.2781,16.3438,76100.0
2008-01-02 10:25:00,22.39,22.44,22.39,22.43,66500.0,16.3365,16.373,16.3365,16.3657,66500.0
2008-01-02 10:30:00,22.43,22.47,22.38,22.47,55500.0,16.3657,16.3949,16.3292,16.3949,55500.0
2008-01-02 10:35:00,22.47,22.49,22.46,22.47,43900.0,16.3949,16.4095,16.3876,16.3949,43900.0
2008-01-02 10:40:00,22.47,22.47,22.44,22.46,38600.0,16.3949,16.3949,16.373,16.3876,38600.0
2008-01-02 10:45:00,22.46,22.5,22.45,22.47,58100.0,16.3876,16.4167,16.3803,16.3949,58100.0
2008-01-02 10:50:00,22.46,22.5,22.45,22.48,46100.0,16.3876,16.4167,16.3803,16.4022,46100.0
2008-01-02 10:55:00,22.5,22.5,22.4,22.4,79400.0,16.4167,16.4167,16.3438,16.3438,79400.0
2008-01-02 11:00:00,22.4,22.46,22.39,22.41,37900.0,16.3438,16.3876,16.3365,16.3511,37900.0
2008-01-02 11:05:00,22.41,22.43,22.34,22.39,97900.0,16.3511,16.3657,16.3,16.3365,97900.0
2008-01-02 11:10:00,22.39,22.44,22.3,22.32,87300.0,16.3365,16.373,16.2708,16.2854,87300.0
2008-01-02 11:15:00,22.32,22.32,22.25,22.27,117400.0,16.2854,16.2854,16.2343,16.2489,117400.0
2008-01-02 11:20:00,22.27,22.27,22.21,22.25,91100.0,16.2489,16.2489,16.2052,16.2343,91100.0
2008-01-02 11:25:00,22.25,22.27,22.24,22.25,46000.0,16.2343,16.2489,16.227,16.2343,46000.0
2008-01-02 11:30:00,22.25,22.26,22.21,22.22,57000.0,16.2343,16.2416,16.2052,16.2124,57000.0
2008-01-02 11:35:00,22.22,22.23,22.2,22.21,43000.0,16.2124,16.2197,16.1979,16.2052,43000.0
2008-01-02 11:40:00,22.21,22.21,22.17,22.18,62100.0,16.2052,16.2052,16.176,16.1833,62100.0
2008-01-02 11:45:00,22.18,22.19,22.12,22.12,101200.0,16.1833,16.1906,16.1395,16.1395,101200.0
2008-01-02 11:50:00,22.13,22.21,22.12,22.21,77800.0,16.1468,16.2052,16.1395,16.2052,77800.0
2008-01-02 11:55:00,22.21,22.23,22.2,22.21,37100.0,16.2052,16.2197,16.1979,16.2052,37100.0
2008-01-02 12:00:00,22.22,22.22,22.18,22.19,45000.0,16.2124,16.2124,16.1833,16.1906,45000.0
2008-01-02 12:05:00,22.18,22.19,22.15,22.15,51400.0,16.1833,16.1906,16.1614,16.1614,51400.0
2008-01-02 12:10:00,22.16,22.17,22.14,22.15,30200.0,16.1687,16.176,16.1541,16.1614,30200.0
2008-01-02 12:15:00,22.15,22.15,22.1,22.11,34300.0,16.1614,16.1614,16.1249,16.1322,34300.0
2008-01-02 12:20:00,22.11,22.12,22.05,22.06,65800.0,16.1322,16.1395,16.0884,16.0957,65800.0
2008-01-02 12:25:00,22.06,22.07,22.05,22.05,50200.0,16.0957,16.103,16.0884,16.0884,50200.0
2008-01-02 12:30:00,22.05,22.08,22.05,22.07,86100.0,16.0884,16.1103,16.0884,16.103,86100.0
2008-01-02 12:35:00,22.07,22.11,22.05,22.11,52400.0,16.103,16.1322,16.0884,16.1322,52400.0
2008-01-02 12:40:00,22.11,22.13,22.08,22.11,134400.0,16.1322,16.1468,16.1103,16.1322,134400.0
2008-01-02 12:45:00,22.11,22.12,22.06,22.06,69800.0,16.1322,16.1395,16.0957,16.0957,69800.0
2008-01-02 12:50:00,22.06,22.08,22.03,22.07,58700.0,16.0957,16.1103,16.0738,16.103,58700.0
2008-01-02 12:55:00,22.07,22.13,22.07,22.12,95700.0,16.103,16.1468,16.103,16.1395,95700.0
2008-01-02 13:00:00,22.13,22.13,22.1,22.11,43500.0,16.1468,16.1468,16.1249,16.1322,43500.0
2008-01-02 13:05:00,22.1,22.12,22.08,22.1,126400.0,16.1249,16.1395,16.1103,16.1249,126400.0
2008-01-02 13:10:00,22.1,22.12,22.07,22.11,121100.0,16.1249,16.1395,16.103,16.1322,121100.0
2008-01-02 13:15:00,22.11,22.14,22.1,22.14,59700.0,16.1322,16.1541,16.1249,16.1541,59700.0
2008-01-02 13:20:00,22.13,22.14,22.1,22.13,49400.0,16.1468,16.1541,16.1249,16.1468,49400.0
2008-01-02 13:25:00,22.12,22.14,22.1,22.12,77300.0,16.1395,16.1541,16.1249,16.1395,77300.0
2008-01-02 13:30:00,22.12,22.18,22.12,22.16,121200.0,16.1395,16.1833,16.1395,16.1687,121200.0
2008-01-02 13:35:00,22.17,22.23,22.16,22.19,101000.0,16.176,16.2197,16.1687,16.1906,101000.0
2008-01-02 13:40:00,22.18,22.2,22.16,22.2,46500.0,16.1833,16.1979,16.1687,16.1979,46500.0
2008-01-02 13:45:00,22.19,22.25,22.19,22.23,86400.0,16.1906,16.2343,16.1906,16.2197,86400.0
2008-01-02 13:50:00,22.24,22.28,22.24,22.26,190100.0,16.227,16.2562,16.227,16.2416,190100.0
2008-01-02 13:55:00,22.26,22.34,22.25,22.27,180700.0,16.2416,16.3,16.2343,16.2489,180700.0
2008-01-02 14:00:00,22.27,22.34,22.27,22.28,124300.0,16.2489,16.3,16.2489,16.2562,124300.0
2008-01-02 14:05:00,22.28,22.44,22.26,22.44,287100.0,16.2562,16.373,16.2416,16.373,287100.0
2008-01-02 14:10:00,22.44,22.55,22.44,22.47,154100.0,16.373,16.4532,16.373,16.3949,154100.0
2008-01-02 14:15:00,22.48,22.54,22.44,22.5,195400.0,16.4022,16.4459,16.373,16.4167,195400.0
2008-01-02 14:20:00,22.5,22.5,22.4,22.4,178200.0,16.4167,16.4167,16.3438,16.3438,178200.0
2008-01-02 14:25:00,22.4,22.44,22.39,22.41,104700.0,16.3438,16.373,16.3365,16.3511,104700.0
2008-01-02 14:30:00,22.4,22.45,22.4,22.43,90700.0,16.3438,16.3803,16.3438,16.3657,90700.0
2008-01-02 14:35:00,22.42,22.43,22.32,22.32,150100.0,16.3584,16.3657,16.2854,16.2854,150100.0
2008-01-02 14:40:00,22.33,22.38,22.31,22.33,123500.0,16.2927,16.3292,16.2781,16.2927,123500.0
2008-01-02 14:45:00,22.34,22.4,22.32,22.39,72600.0,16.3,16.3438,16.2854,16.3365,72600.0
2008-01-02 14:50:00,22.4,22.44,22.37,22.4,131500.0,16.3438,16.373,16.3219,16.3438,131500.0
2008-01-02 14:55:00,22.39,22.42,22.28,22.3,86900.0,16.3365,16.3584,16.2562,16.2708,86900.0
2008-01-02 15:00:00,22.3,22.34,22.28,22.3,148100.0,16.2708,16.3,16.2562,16.2708,148100.0
2008-01-02 15:05:00,22.3,22.31,22.23,22.26,147600.0,16.2708,16.2781,16.2197,16.2416,147600.0
2008-01-02 15:10:00,22.25,22.3,22.23,22.29,93200.0,16.2343,16.2708,16.2197,16.2635,93200.0
2008-01-02 15:15:00,22.29,22.31,22.26,22.3,148200.0,16.2635,16.2781,16.2416,16.2708,148200.0
2008-01-02 15:20:00,22.29,22.31,22.25,22.29,127800.0,16.2635,16.2781,16.2343,16.2635,127800.0
2008-01-02 15:25:00,22.29,22.29,22.21,22.21,89900.0,16.2635,16.2635,16.2052,16.2052,89900.0
2008-01-02 15:30:00,22.21,22.23,22.19,22.23,104500.0,16.2052,16.2197,16.1906,16.2197,104500.0
2008-01-02 15:35:00,22.23,22.32,22.22,22.29,225800.0,16.2197,16.2854,16.2124,16.2635,225800.0
2008-01-02 15:40:00,22.3,22.34,22.28,22.31,173500.0,16.2708,16.3,16.2562,16.2781,173500.0
2008-01-02 15:45:00,22.31,22.32,22.23,22.25,222700.0,16.2781,16.2854,16.2197,16.2343,222700.0
2008-01-02 15:50:00,22.25,22.26,22.17,22.17,362500.0,16.2343,16.2416,16.176,16.176,362500.0
2008-01-02 15:55:00,22.17,22.19,22.14,22.17,443600.0,16.176,16.1906,16.1541,16.176,443600.0
2008-01-03 09:30:00,22.21,22.48,22.19,22.27,165100.0,16.2052,16.4022,16.1906,16.2489,165100.0
2008-01-03 09:35:00,22.28,22.28,22.1,22.12,73900.0,16.2562,16.2562,16.1249,16.1395,73900.0
2008-01-03 09:40:00,22.12,22.16,22.0,22.01,110600.0,16.1395,16.1687,16.0519,16.0592,110600.0
2008-01-03 09:45:00,22.02,22.1,22.01,22.09,64900.0,16.0665,16.1249,16.0592,16.1176,64900.0
2008-01-03 09:50:00,22.1,22.18,22.06,22.07,90200.0,16.1249,16.1833,16.0957,16.103,90200.0
2008-01-03 09:55:00,22.07,22.2,22.05,22.19,91200.0,16.103,16.1979,16.0884,16.1906,91200.0
2008-01-03 10:00:00,22.19,22.32,22.16,22.19,129100.0,16.1906,16.2854,16.1687,16.1906,129100.0
2008-01-03 10:05:00,22.19,22.37,22.18,22.35,71600.0,16.1906,16.3219,16.1833,16.3073,71600.0
2008-01-03 10:10:00,22.35,22.4,22.23,22.23,110000.0,16.3073,16.3438,16.2197,16.2197,110000.0
2008-01-03 10:15:00,22.24,22.25,22.18,22.2,56700.0,16.227,16.2343,16.1833,16.1979,56700.0
2008-01-03 10:20:00,22.2,22.23,22.16,22.19,57800.0,16.1979,16.2197,16.1687,16.1906,57800.0
2008-01-03 10:25:00,22.18,22.28,22.16,22.26,91700.0,16.1833,16.2562,16.1687,16.2416,91700.0
2008-01-03 10:30:00,22.26,22.32,22.23,22.31,102800.0,16.2416,16.2854,16.2197,16.2781,102800.0
2008-01-03 10:35:00,22.31,22.39,22.22,22.26,120200.0,16.2781,16.3365,16.2124,16.2416,120200.0
2008-01-03 10:40:00,22.26,22.26,22.13,22.14,144800.0,16.2416,16.2416,16.1468,16.1541,144800.0
2008-01-03 10:45:00,22.15,22.28,22.14,22.25,93700.0,16.1614,16.2562,16.1541,16.2343,93700.0
2008-01-03 10:50:00,22.26,22.28,22.15,22.16,135200.0,16.2416,16.2562,16.1614,16.1687,135200.0
2008-01-03 10:55:00,22.15,22.22,22.14,22.18,102800.0,16.1614,16.2124,16.1541,16.1833,102800.0
2008-01-03 11:00:00,22.18,22.2,22.15,22.18,88400.0,16.1833,16.1979,16.1614,16.1833,88400.0
2008-01-03 11:05:00,22.18,22.23,22.16,22.23,56800.0,16.1833,16.2197,16.1687,16.2197,56800.0
2008-01-03 11:10:00,22.23,22.27,22.13,22.15,121700.0,16.2197,16.2489,16.1468,16.1614,121700.0
2008-01-03 11:15:00,22.14,22.18,22.13,22.18,35500.0,16.1541,16.1833,16.1468,16.1833,35500.0
2008-01-03 11:20:00,22.18,22.21,22.17,22.2,51000.0,16.1833,16.2052,16.176,16.1979,51000.0
2008-01-03 11:25:00,22.2,22.22,22.17,22.17,49900.0,16.1979,16.2124,16.176,16.176,49900.0
2008-01-03 11:30:00,22.18,22.19,22.14,22.19,40300.0,16.1833,16.1906,16.1541,16.1906,40300.0
2008-01-03 11:35:00,22.18,22.2,22.14,22.17,61500.0,16.1833,16.1979,16.1541,16.176,61500.0
2008-01-03 11:40:00,22.18,22.19,22.13,22.13,53600.0,16.1833,16.1906,16.1468,16.1468,53600.0
2008-01-03 11:45:00,22.13,22.15,22.11,22.14,53500.0,16.1468,16.1614,16.1322,16.1541,53500.0
2008-01-03 11:50:00,22.14,22.19,22.12,22.12,89700.0,16.1541,16.1906,16.1395,16.1395,89700.0
2008-01-03 11:55:00,22.12,22.14,22.1,22.11,48900.0,16.1395,16.1541,16.1249,16.1322,48900.0
2008-01-03 12:00:00,22.11,22.15,22.1,22.12,63600.0,16.1322,16.1614,16.1249,16.1395,63600.0
2008-01-03 12:05:00,22.12,22.13,22.08,22.09,55100.0,16.1395,16.1468,16.1103,16.1176,55100.0
2008-01-03 12:10:00,22.08,22.09,22.06,22.06,108500.0,16.1103,16.1176,16.0957,16.0957,108500.0
2008-01-03 12:15:00,22.06,22.11,22.06,22.1,42600.0,16.0957,16.1322,16.0957,16.1249,42600.0
2008-01-03 12:20:00,22.09,22.1,22.06,22.07,62900.0,16.1176,16.1249,16.0957,16.103,62900.0
2008-01-03 12:25:00,22.07,22.1,22.05,22.1,52600.0,16.103,16.1249,16.0884,16.1249,52600.0
2008-01-03 12:30:00,22.09,22.12,22.08,22.11,79000.0,16.1176,16.1395,16.1103,16.1322,79000.0
2008-01-03 12:35:00,22.11,22.12,22.06,22.06,116900.0,16.1322,16.1395,16.0957,16.0957,116900.0
2008-01-03 12:40:00,22.07,22.07,22.04,22.05,55900.0,16.103,16.103,16.0811,16.0884,55900.0
2008-01-03 12:45:00,22.05,22.05,22.03,22.04,52000.0,16.0884,16.0884,16.0738,16.0811,52000.0
2008-01-03 12:50:00,22.04,22.05,22.04,22.04,48600.0,16.0811,16.0884,16.0811,16.0811,48600.0
2008-01-03 12:55:00,22.04,22.06,22.02,22.03,85800.0,16.0811,16.0957,16.0665,16.0738,85800.0
2008-01-03 13:00:00,22.03,22.04,22.01,22.01,39600.0,16.0738,16.0811,16.0592,16.0592,39600.0
2008-01-03 13:05:00,22.01,22.03,22.0,22.0,45200.0,16.0592,16.0738,16.0519,16.0519,45200.0
2008-01-03 13:10:00,22.01,22.02,22.0,22.01,48500.0,16.0592,16.0665,16.0519,16.0592,48500.0
2008-01-03 13:15:00,22.01,22.01,21.95,21.95,131900.0,16.0592,16.0592,16.0154,16.0154,131900.0
2008-01-03 13:20:00,21.95,21.97,21.93,21.94,42300.0,16.0154,16.03,16.0009,16.0082,42300.0
2008-01-03 13:25:00,21.94,21.98,21.92,21.98,63800.0,16.0082,16.0373,15.9936,16.0373,63800.0
2008-01-03 13:30:00,21.98,22.0,21.98,22.0,37700.0,16.0373,16.0519,16.0373,16.0519,37700.0
2008-01-03 13:35:00,22.0,22.02,22.0,22.02,44500.0,16.0519,16.0665,16.0519,16.0665,44500.0
2008-01-03 13:40:00,22.01,22.04,22.01,22.01,48100.0,16.0592,16.0811,16.0592,16.0592,48100.0
2008-01-03 13:45:00,22.01,22.03,22.01,22.01,39600.0,16.0592,16.0738,16.0592,16.0592,39600.0
2008-01-03 13:50:00,22.02,22.03,22.01,22.03,47500.0,16.0665,16.0738,16.0592,16.0738,47500.0
2008-01-03 13:55:00,22.02,22.03,22.01,22.01,41700.0,16.0665,16.0738,16.0592,16.0592,41700.0
2008-01-03 14:00:00,22.01,22.02,21.98,21.98,96300.0,16.0592,16.0665,16.0373,16.0373,96300.0
2008-01-03 14:05:00,21.98,21.99,21.97,21.98,47800.0,16.0373,16.0446,16.03,16.0373,47800.0
2008-01-03 14:10:00,21.97,22.0,21.93,21.93,111100.0,16.03,16.0519,16.0009,16.0009,111100.0
2008-01-03 14:15:00,21.93,21.95,21.93,21.95,91000.0,16.0009,16.0154,16.0009,16.0154,91000.0
2008-01-03 14:20:00,21.94,21.96,21.94,21.94,85900.0,16.0082,16.0227,16.0082,16.0082,85900.0
2008-01-03 14:25:00,21.94,21.95,21.93,21.93,105000.0,16.0082,16.0154,16.0009,16.0009,105000.0
2008-01-03 14:30:00,21.94,21.96,21.91,21.95,179800.0,16.0082,16.0227,15.9863,16.0154,179800.0
2008-01-03 14:35:00,21.95,22.01,21.94,22.0,106300.0,16.0154,16.0592,16.0082,16.0519,106300.0
2008-01-03 14:40:00,22.0,22.01,21.96,21.98,68000.0,16.0519,16.0592,16.0227,16.0373,68000.0
2008-01-03 14:45:00,21.97,22.02,21.97,21.99,103300.0,16.03,16.0665,16.03,16.0446,103300.0
2008-01-03 14:50:00,21.98,21.99,21.95,21.95,51000.0,16.0373,16.0446,16.0154,16.0154,51000.0
2008-01-03 14:55:00,21.95,21.96,21.91,21.91,83100.0,16.0154,16.0227,15.9863,15.9863,83100.0
2008-01-03 15:00:00,21.92,21.93,21.91,21.92,72400.0,15.9936,16.0009,15.9863,15.9936,72400.0
2008-01-03 15:05:00,21.92,21.93,21.91,21.92,131200.0,15.9936,16.0009,15.9863,15.9936,131200.0
2008-01-03 15:10:00,21.92,21.93,21.91,21.91,89600.0,15.9936,16.0009,15.9863,15.9863,89600.0
2008-01-03 15:15:00,21.92,21.92,21.83,21.86,228700.0,15.9936,15.9936,15.9279,15.9498,228700.0
2008-01-03 15:20:00,21.87,21.88,21.81,21.81,158900.0,15.9571,15.9644,15.9133,15.9133,158900.0
2008-01-03 15:25:00,21.82,21.82,21.77,21.77,143200.0,15.9206,15.9206,15.8841,15.8841,143200.0
2008-01-03 15:30:00,21.77,21.79,21.74,21.75,155600.0,15.8841,15.8987,15.8622,15.8695,155600.0
2008-01-03 15:35:00,21.75,21.81,21.75,21.77,202600.0,15.8695,15.9133,15.8695,15.8841,202600.0
2008-01-03 15:40:00,21.77,21.8,21.75,21.76,206900.0,15.8841,15.906,15.8695,15.8768,206900.0
2008-01-03 15:45:00,21.76,21.81,21.72,21.74,369600.0,15.8768,15.9133,15.8476,15.8622,369600.0
2008-01-03 15:50:00,21.73,21.8,21.71,21.75,333000.0,15.8549,15.906,15.8403,15.8695,333000.0
2008-01-03 15:55:00,21.76,21.77,21.72,21.76,443200.0,15.8768,15.8841,15.8476,15.8768,443200.0
2008-01-04 09:30:00,21.52,21.52,21.25,21.3,273600.0,15.7017,15.7017,15.5047,15.5412,273600.0
2008-01-04 09:35:00,21.28,21.33,21.1,21.1,223600.0,15.5266,15.5631,15.3953,15.3953,223600.0
2008-01-04 09:40:00,21.12,21.26,21.09,21.21,197200.0,15.4099,15.512,15.388,15.4755,197200.0
2008-01-04 09:45:00,21.21,21.51,21.02,21.07,196400.0,15.4755,15.6944,15.3369,15.3734,196400.0
2008-01-04 09:50:00,21.08,21.2,21.02,21.11,196100.0,15.3807,15.4682,15.3369,15.4026,196100.0
2008-01-04 09:55:00,21.11,21.15,21.04,21.1,133600.0,15.4026,15.4317,15.3515,15.3953,133600.0
2008-01-04 10:00:00,21.1,21.21,21.1,21.2,262800.0,15.3953,15.4755,15.3953,15.4682,262800.0
2008-01-04 10:05:00,21.21,21.24,21.14,21.21,328900.0,15.4755,15.4974,15.4244,15.4755,328900.0
2008-01-04 10:10:00,21.2,21.23,21.15,21.16,157100.0,15.4682,15.4901,15.4317,15.439,157100.0
2008-01-04 10:15:00,21.15,21.22,21.13,21.16,227100.0,15.4317,15.4828,15.4171,15.439,227100.0
2008-01-04 10:20:00,21.15,21.21,21.15,21.18,213300.0,15.4317,15.4755,15.4317,15.4536,213300.0
2008-01-04 10:25:00,21.18,21.2,21.13,21.15,172300.0,15.4536,15.4682,15.4171,15.4317,172300.0
2008-01-04 10:30:00,21.16,21.16,21.12,21.13,158400.0,15.439,15.439,15.4099,15.4171,158400.0
2008-01-04 10:35:00,21.13,21.14,21.1,21.11,211400.0,15.4171,15.4244,15.3953,15.4026,211400.0
2008-01-04 10:40:00,21.12,21.14,21.08,21.1,277700.0,15.4099,15.4244,15.3807,15.3953,277700.0
2008-01-04 10:45:00,21.1,21.12,21.02,21.08,262300.0,15.3953,15.4099,15.3369,15.3807,262300.0
2008-01-04 10:50:00,21.09,21.12,21.07,21.07,211600.0,15.388,15.4099,15.3734,15.3734,211600.0
2008-01-04 10:55:00,21.07,21.09,21.0,21.02,182500.0,15.3734,15.388,15.3223,15.3369,182500.0
2008-01-04 11:00:00,21.01,21.05,21.0,21.01,133700.0,15.3296,15.3588,15.3223,15.3296,133700.0
2008-01-04 11:05:00,21.02,21.03,21.0,21.03,79800.0,15.3369,15.3442,15.3223,15.3442,79800.0
2008-01-04 11:10:00,21.03,21.03,21.0,21.03,154100.0,15.3442,15.3442,15.3223,15.3442,154100.0
2008-01-04 11:15:00,21.02,21.05,21.01,21.02,116800.0,15.3369,15.3588,15.3296,15.3369,116800.0
2008-01-04 11:20:00,21.03,21.05,21.01,21.04,180800.0,15.3442,15.3588,15.3296,15.3515,180800.0
2008-01-04 11:25:00,21.04,21.2,21.04,21.18,199400.0,15.3515,15.4682,15.3515,15.4536,199400.0
2008-01-04 11:30:00,21.18,21.2,21.16,21.19,207900.0,15.4536,15.4682,15.439,15.4609,207900.0
2008-01-04 11:35:00,21.18,21.18,21.14,21.17,165500.0,15.4536,15.4536,15.4244,15.4463,165500.0
2008-01-04 11:40:00,21.16,21.19,21.15,21.17,111200.0,15.439,15.4609,15.4317,15.4463,111200.0
2008-01-04 11:45:00,21.16,21.21,21.15,21.2,136000.0,15.439,15.4755,15.4317,15.4682,136000.0
2008-01-04 11:50:00,21.2,21.22,21.18,21.21,295100.0,15.4682,15.4828,15.4536,15.4755,295100.0
2008-01-04 11:55:00,21.21,21.23,21.2,21.22,145000.0,15.4755,15.4901,15.4682,15.4828,145000.0
2008-01-04 12:00:00,21.22,21.26,21.21,21.24,148500.0,15.4828,15.512,15.4755,15.4974,148500.0
2008-01-04 12:05:00,21.23,21.29,21.21,21.27,162800.0,15.4901,15.5339,15.4755,15.5193,162800.0
2008-01-04 12:10:00,21.27,21.3,21.2,21.28,125800.0,15.5193,15.5412,15.4682,15.5266,125800.0
2008-01-04 12:15:00,21.28,21.29,21.24,21.27,100200.0,15.5266,15.5339,15.4974,15.5193,100200.0
2008-01-04 12:20:00,21.27,21.28,21.21,21.22,86600.0,15.5193,15.5266,15.4755,15.4828,86600.0
2008-01-04 12:25:00,21.21,21.23,21.13,21.14,155800.0,15.4755,15.4901,15.4171,15.4244,155800.0
2008-01-04 12:30:00,21.14,21.14,21.06,21.06,103900.0,15.4244,15.4244,15.3661,15.3661,103900.0
2008-01-04 12:35:00,21.07,21.15,21.06,21.08,93500.0,15.3734,15.4317,15.3661,15.3807,93500.0
2008-01-04 12:40:00,21.08,21.14,21.07,21.13,104900.0,15.3807,15.4244,15.3734,15.4171,104900.0
2008-01-04 12:45:00,21.13,21.14,21.1,21.11,107200.0,15.4171,15.4244,15.3953,15.4026,107200.0
2008-01-04 12:50:00,21.12,21.13,21.1,21.13,66500.0,15.4099,15.4171,15.3953,15.4171,66500.0
2008-01-04 12:55:00,21.12,21.14,21.08,21.1,116400.0,15.4099,15.4244,15.3807,15.3953,116400.0
2008-01-04 13:00:00,21.11,21.13,21.08,21.11,91800.0,15.4026,15.4171,15.3807,15.4026,91800.0
2008-01-04 13:05:00,21.11,21.11,21.07,21.08,125100.0,15.4026,15.4026,15.3734,15.3807,125100.0
2008-01-04 13:10:00,21.07,21.12,21.07,21.12,86600.0,15.3734,15.4099,15.3734,15.4099,86600.0
2008-01-04 13:15:00,21.12,21.15,21.1,21.13,263300.0,15.4099,15.4317,15.3953,15.4171,263300.0
2008-01-04 13:20:00,21.13,21.15,21.12,21.12,162200.0,15.4171,15.4317,15.4099,15.4099,162200.0
2008-01-04 13:25:00,21.12,21.15,21.12,21.14,68500.0,15.4099,15.4317,15.4099,15.4244,68500.0
2008-01-04 13:30:00,21.14,21.17,21.14,21.16,77000.0,15.4244,15.4463,15.4244,15.439,77000.0
2008-01-04 13:35:00,21.16,21.17,21.08,21.09,210900.0,15.439,15.4463,15.3807,15.388,210900.0
2008-01-04 13:40:00,21.09,21.09,21.05,21.08,130000.0,15.388,15.388,15.3588,15.3807,130000.0
2008-01-04 13:45:00,21.08,21.11,21.05,21.11,62500.0,15.3807,15.4026,15.3588,15.4026,62500.0
2008-01-04 13:50:00,21.11,21.12,21.07,21.11,172200.0,15.4026,15.4099,15.3734,15.4026,172200.0
2008-01-04 13:55:00,21.1,21.11,21.08,21.08,116100.0,15.3953,15.4026,15.3807,15.3807,116100.0
2008-01-04 14:00:00,21.08,21.11,21.05,21.1,85900.0,15.3807,15.4026,15.3588,15.3953,85900.0
2008-01-04 14:05:00,21.1,21.1,21.06,21.09,136200.0,15.3953,15.3953,15.3661,15.388,136200.0
2008-01-04 14:10:00,21.08,21.1,21.04,21.05,99100.0,15.3807,15.3953,15.3515,15.3588,99100.0
2008-01-04 14:15:00,21.05,21.09,21.04,21.08,105300.0,15.3588,15.388,15.3515,15.3807,105300.0
2008-01-04 14:20:00,21.07,21.08,21.05,21.05,231400.0,15.3734,15.3807,15.3588,15.3588,231400.0
2008-01-04 14:25:00,21.06,21.07,21.05,21.06,100200.0,15.3661,15.3734,15.3588,15.3661,100200.0
2008-01-04 14:30:00,21.07,21.08,21.05,21.07,132900.0,15.3734,15.3807,15.3588,15.3734,132900.0
2008-01-04 14:35:00,21.07,21.07,21.02,21.03,264800.0,15.3734,15.3734,15.3369,15.3442,264800.0
2008-01-04 14:40:00,21.03,21.07,21.02,21.06,168400.0,15.3442,15.3734,15.3369,15.3661,168400.0
2008-01-04 14:45:00,21.07,21.14,21.05,21.1,200800.0,15.3734,15.4244,15.3588,15.3953,200800.0
2008-01-04 14:50:00,21.1,21.14,21.1,21.13,233600.0,15.3953,15.4244,15.3953,15.4171,233600.0
2008-01-04 14:55:00,21.13,21.22,21.1,21.21,206100.0,15.4171,15.4828,15.3953,15.4755,206100.0
2008-01-04 15:00:00,21.22,21.22,21.16,21.21,329200.0,15.4828,15.4828,15.439,15.4755,329200.0
2008-01-04 15:05:00,21.2,21.25,21.2,21.22,190300.0,15.4682,15.5047,15.4682,15.4828,190300.0
2008-01-04 15:10:00,21.23,21.23,21.2,21.2,107900.0,15.4901,15.4901,15.4682,15.4682,107900.0
2008-01-04 15:15:00,21.21,21.23,21.18,21.2,205200.0,15.4755,15.4901,15.4536,15.4682,205200.0
2008-01-04 15:20:00,21.21,21.21,21.14,21.16,147000.0,15.4755,15.4755,15.4244,15.439,147000.0
2008-01-04 15:25:00,21.16,21.17,21.14,21.15,296600.0,15.439,15.4463,15.4244,15.4317,296600.0
2008-01-04 15:30:00,21.15,21.17,21.13,21.14,209900.0,15.4317,15.4463,15.4171,15.4244,209900.0
2008-01-04 15:35:00,21.13,21.14,20.96,21.14,246200.0,15.4171,15.4244,15.2931,15.4244,246200.0
2008-01-04 15:40:00,21.13,21.14,21.08,21.1,298700.0,15.4171,15.4244,15.3807,15.3953,298700.0
2008-01-04 15:45:00,21.09,21.13,21.08,21.1,366000.0,15.388,15.4171,15.3807,15.3953,366000.0
2008-01-04 15:50:00,21.1,21.12,21.09,21.1,498200.0,15.3953,15.4099,15.388,15.3953,498200.0
2008-01-04 15:55:00,21.11,21.11,21.05,21.05,419200.0,15.4026,15.4026,15.3588,15.3588,419200.0
2008-01-07 09:30:00,21.21,21.33,21.1,21.2,202500.0,15.4755,15.5631,15.3953,15.4682,202500.0
2008-01-07 09:35:00,21.2,21.23,21.0,21.04,157500.0,15.4682,15.4901,15.3223,15.3515,157500.0
2008-01-07 09:40:00,21.05,21.15,21.05,21.09,139800.0,15.3588,15.4317,15.3588,15.388,139800.0
2008-01-07 09:45:00,21.09,21.27,21.08,21.17,269700.0,15.388,15.5193,15.3807,15.4463,269700.0
2008-01-07 09:50:00,21.17,21.25,21.09,21.12,262000.0,15.4463,15.5047,15.388,15.4099,262000.0
2008-01-07 09:55:00,21.12,21.12,21.03,21.03,596000.0,15.4099,15.4099,15.3442,15.3442,596000.0
2008-01-07 10:00:00,21.03,21.05,20.96,20.98,236500.0,15.3442,15.3588,15.2931,15.3077,236500.0
2008-01-07 10:05:00,20.98,21.01,20.98,21.0,124000.0,15.3077,15.3296,15.3077,15.3223,124000.0
2008-01-07 10:10:00,21.0,21.0,20.94,20.99,92500.0,15.3223,15.3223,15.2785,15.315,92500.0
2008-01-07 10:15:00,21.0,21.02,20.95,20.95,156500.0,15.3223,15.3369,15.2858,15.2858,156500.0
2008-01-07 10:20:00,20.95,21.05,20.92,21.02,171300.0,15.2858,15.3588,15.2639,15.3369,171300.0
2008-01-07 10:25:00,21.02,21.05,20.99,20.99,164700.0,15.3369,15.3588,15.315,15.315,164700.0
2008-01-07 10:30:00,21.0,21.03,20.99,21.02,146800.0,15.3223,15.3442,15.315,15.3369,146800.0
2008-01-07 10:35:00,21.02,21.08,21.0,21.07,201500.0,15.3369,15.3807,15.3223,15.3734,201500.0
2008-01-07 10:40:00,21.07,21.13,21.06,21.12,127800.0,15.3734,15.4171,15.3661,15.4099,127800.0
2008-01-07 10:45:00,21.11,21.12,21.07,21.08,142700.0,15.4026,15.4099,15.3734,15.3807,142700.0
2008-01-07 10:50:00,21.08,21.14,21.06,21.07,116200.0,15.3807,15.4244,15.3661,15.3734,116200.0
2008-01-07 10:55:00,21.08,21.08,21.01,21.07,92700.0,15.3807,15.3807,15.3296,15.3734,92700.0
2008-01-07 11:00:00,21.07,21.09,21.04,21.06,131600.0,15.3734,15.388,15.3515,15.3661,131600.0
2008-01-07 11:05:00,21.06,21.1,21.01,21.09,167300.0,15.3661,15.3953,15.3296,15.388,167300.0
2008-01-07 11:10:00,21.1,21.17,21.05,21.09,129600.0,15.3953,15.4463,15.3588,15.388,129600.0
2008-01-07 11:15:00,21.09,21.13,21.06,21.09,83700.0,15.388,15.4171,15.3661,15.388,83700.0
2008-01-07 11:20:00,21.08,21.1,21.04,21.07,150900.0,15.3807,15.3953,15.3515,15.3734,150900.0
2008-01-07 11:25:00,21.08,21.21,21.05,21.2,162400.0,15.3807,15.4755,15.3588,15.4682,162400.0
2008-01-07 11:30:00,21.2,21.4,21.16,21.37,283100.0,15.4682,15.6142,15.439,15.5923,283100.0
2008-01-07 11:35:00,21.38,21.4,21.26,21.28,150100.0,15.5996,15.6142,15.512,15.5266,150100.0
2008-01-07 11:40:00,21.28,21.3,21.25,21.29,134700.0,15.5266,15.5412,15.5047,15.5339,134700.0
2008-01-07 11:45:00,21.29,21.29,21.22,21.25,158800.0,15.5339,15.5339,15.4828,15.5047,158800.0
2008-01-07 11:50:00,21.25,21.3,21.25,21.3,121500.0,15.5047,15.5412,15.5047,15.5412,121500.0
2008-01-07 11:55:00,21.3,21.31,21.28,21.28,81800.0,15.5412,15.5485,15.5266,15.5266,81800.0
2008-01-07 12:00:00,21.28,21.28,21.21,21.25,119200.0,15.5266,15.5266,15.4755,15.5047,119200.0
2008-01-07 12:05:00,21.25,21.26,21.21,21.23,98500.0,15.5047,15.512,15.4755,15.4901,98500.0
2008-01-07 12:10:00,21.22,21.23,21.13,21.2,145000.0,15.4828,15.4901,15.4171,15.4682,145000.0
2008-01-07 12:15:00,21.2,21.2,21.09,21.17,202300.0,15.4682,15.4682,15.388,15.4463,202300.0
2008-01-07 12:20:00,21.17,21.2,21.13,21.2,73300.0,15.4463,15.4682,15.4171,15.4682,73300.0
2008-01-07 12:25:00,21.2,21.22,21.18,21.18,156200.0,15.4682,15.4828,15.4536,15.4536,156200.0
2008-01-07 12:30:00,21.18,21.21,21.16,21.19,111800.0,15.4536,15.4755,15.439,15.4609,111800.0
2008-01-07 12:35:00,21.2,21.21,21.15,21.18,83200.0,15.4682,15.4755,15.4317,15.4536,83200.0
2008-01-07 12:40:00,21.17,21.17,21.1,21.12,112600.0,15.4463,15.4463,15.3953,15.4099,112600.0
2008-01-07 12:45:00,21.13,21.17,21.11,21.16,78100.0,15.4171,15.4463,15.4026,15.439,78100.0
2008-01-07 12:50:00,21.16,21.24,21.16,21.24,192000.0,15.439,15.4974,15.439,15.4974,192000.0
2008-01-07 12:55:00,21.24,21.24,21.16,21.2,115300.0,15.4974,15.4974,15.439,15.4682,115300.0
2008-01-07 13:00:00,21.19,21.2,21.13,21.14,82100.0,15.4609,15.4682,15.4171,15.4244,82100.0
2008-01-07 13:05:00,21.15,21.22,21.14,21.22,103200.0,15.4317,15.4828,15.4244,15.4828,103200.0
2008-01-07 13:10:00,21.22,21.22,21.13,21.18,99300.0,15.4828,15.4828,15.4171,15.4536,99300.0
2008-01-07 13:15:00,21.17,21.21,21.17,21.2,43500.0,15.4463,15.4755,15.4463,15.4682,43500.0
2008-01-07 13:20:00,21.21,21.21,21.14,21.16,98000.0,15.4755,15.4755,15.4244,15.439,98000.0
2008-01-07 13:25:00,21.17,21.23,21.16,21.22,158900.0,15.4463,15.4901,15.439,15.4828,158900.0
2008-01-07 13:30:00,21.22,21.22,21.17,21.19,134200.0,15.4828,15.4828,15.4463,15.4609,134200.0
2008-01-07 13:35:00,21.19,21.2,21.15,21.2,83800.0,15.4609,15.4682,15.4317,15.4682,83800.0
2008-01-07 13:40:00,21.19,21.2,21.11,21.11,105700.0,15.4609,15.4682,15.4026,15.4026,105700.0
2008-01-07 13:45:00,21.1,21.16,21.1,21.15,105000.0,15.3953,15.439,15.3953,15.4317,105000.0
2008-01-07 13:50:00,21.14,21.15,21.06,21.07,128500.0,15.4244,15.4317,15.3661,15.3734,128500.0
2008-01-07 13:55:00,21.08,21.12,21.06,21.09,77300.0,15.3807,15.4099,15.3661,15.388,77300.0
2008-01-07 14:00:00,21.09,21.12,20.99,21.0,102800.0,15.388,15.4099,15.315,15.3223,102800.0
2008-01-07 14:05:00,21.0,21.01,20.96,20.97,133000.0,15.3223,15.3296,15.2931,15.3004,133000.0
2008-01-07 14:10:00,20.98,21.0,20.95,21.0,101300.0,15.3077,15.3223,15.2858,15.3223,101300.0
2008-01-07 14:15:00,20.99,21.0,20.9,20.93,175400.0,15.315,15.3223,15.2493,15.2712,175400.0
2008-01-07 14:20:00,20.93,21.0,20.91,20.99,199400.0,15.2712,15.3223,15.2566,15.315,199400.0
2008-01-07 14:25:00,21.0,21.0,20.91,20.94,290900.0,15.3223,15.3223,15.2566,15.2785,290900.0
2008-01-07 14:30:00,20.95,21.02,20.94,21.0,110600.0,15.2858,15.3369,15.2785,15.3223,110600.0
2008-01-07 14:35:00,21.01,21.05,20.94,21.05,131800.0,15.3296,15.3588,15.2785,15.3588,131800.0
2008-01-07 14:40:00,21.05,21.09,20.99,21.02,104700.0,15.3588,15.388,15.315,15.3369,104700.0
2008-01-07 14:45:00,21.01,21.02,20.91,20.95,160300.0,15.3296,15.3369,15.2566,15.2858,160300.0
2008-01-07 14:50:00,20.95,21.0,20.91,20.91,126800.0,15.2858,15.3223,15.2566,15.2566,126800.0
2008-01-07 14:55:00,20.92,20.96,20.86,20.95,212900.0,15.2639,15.2931,15.2201,15.2858,212900.0
2008-01-07 15:00:00,20.95,21.0,20.92,20.97,196700.0,15.2858,15.3223,15.2639,15.3004,196700.0
2008-01-07 15:05:00,20.96,20.98,20.92,20.94,134500.0,15.2931,15.3077,15.2639,15.2785,134500.0
2008-01-07 15:10:00,20.95,20.99,20.86,20.87,220000.0,15.2858,15.315,15.2201,15.2274,220000.0
2008-01-07 15:15:00,20.86,20.9,20.85,20.88,100300.0,15.2201,15.2493,15.2129,15.2347,100300.0
2008-01-07 15:20:00,20.89,20.94,20.88,20.94,183800.0,15.242,15.2785,15.2347,15.2785,183800.0
2008-01-07 15:25:00,20.94,20.96,20.93,20.95,145200.0,15.2785,15.2931,15.2712,15.2858,145200.0
2008-01-07 15:30:00,20.94,20.96,20.9,20.95,130000.0,15.2785,15.2931,15.2493,15.2858,130000.0
2008-01-07 15:35:00,20.95,20.96,20.86,20.87,123100.0,15.2858,15.2931,15.2201,15.2274,123100.0
2008-01-07 15:40:00,20.86,20.94,20.86,20.94,168100.0,15.2201,15.2785,15.2201,15.2785,168100.0
2008-01-07 15:45:00,20.94,21.06,20.93,21.06,234100.0,15.2785,15.3661,15.2712,15.3661,234100.0
2008-01-07 15:50:00,21.06,21.13,21.05,21.12,283000.0,15.3661,15.4171,15.3588,15.4099,283000.0
2008-01-07 15:55:00,21.11,21.13,21.07,21.1,431600.0,15.4026,15.4171,15.3734,15.3953,431600.0
2008-01-08 09:30:00,21.2,21.25,21.17,21.21,138200.0,15.4682,15.5047,15.4463,15.4755,138200.0
2008-01-08 09:35:00,21.2,21.21,20.97,21.04,174200.0,15.4682,15.4755,15.3004,15.3515,174200.0
2008-01-08 09:40:00,21.07,21.22,21.05,21.2,165900.0,15.3734,15.4828,15.3588,15.4682,165900.0
2008-01-08 09:45:00,21.2,21.35,21.2,21.29,160900.0,15.4682,15.5777,15.4682,15.5339,160900.0
2008-01-08 09:50:00,21.29,21.34,21.25,21.34,106600.0,15.5339,15.5704,15.5047,15.5704,106600.0
2008-01-08 09:55:00,21.34,21.37,21.31,21.37,185000.0,15.5704,15.5923,15.5485,15.5923,185000.0
2008-01-08 10:00:00,21.37,21.39,21.31,21.38,139000.0,15.5923,15.6069,15.5485,15.5996,139000.0
2008-01-08 10:05:00,21.37,21.47,21.36,21.44,157900.0,15.5923,15.6652,15.585,15.6433,157900.0
2008-01-08 10:10:00,21.43,21.58,21.42,21.48,105100.0,15.636,15.7455,15.6287,15.6725,105100.0
2008-01-08 10:15:00,21.48,21.48,21.33,21.33,69900.0,15.6725,15.6725,15.5631,15.5631,69900.0
2008-01-08 10:20:00,21.33,21.38,21.3,21.32,82000.0,15.5631,15.5996,15.5412,15.5558,82000.0
2008-01-08 10:25:00,21.33,21.37,21.25,21.27,52900.0,15.5631,15.5923,15.5047,15.5193,52900.0
2008-01-08 10:30:00,21.27,21.28,21.24,21.25,57000.0,15.5193,15.5266,15.4974,15.5047,57000.0
2008-01-08 10:35:00,21.25,21.26,21.18,21.23,84800.0,15.5047,15.512,15.4536,15.4901,84800.0
2008-01-08 10:40:00,21.22,21.24,21.14,21.21,102700.0,15.4828,15.4974,15.4244,15.4755,102700.0
2008-01-08 10:45:00,21.21,21.21,21.08,21.1,68600.0,15.4755,15.4755,15.3807,15.3953,68600.0
2008-01-08 10:50:00,21.11,21.23,21.1,21.2,90200.0,15.4026,15.4901,15.3953,15.4682,90200.0
2008-01-08 10:55:00,21.21,21.22,21.18,21.21,47900.0,15.4755,15.4828,15.4536,15.4755,47900.0
2008-01-08 11:00:00,21.21,21.23,21.18,21.2,72600.0,15.4755,15.4901,15.4536,15.4682,72600.0
2008-01-08 11:05:00,21.2,21.22,21.19,21.2,79700.0,15.4682,15.4828,15.4609,15.4682,79700.0
2008-01-08 11:10:00,21.21,21.21,21.18,21.2,157800.0,15.4755,15.4755,15.4536,15.4682,157800.0
2008-01-08 11:15:00,21.2,21.23,21.13,21.15,222900.0,15.4682,15.4901,15.4171,15.4317,222900.0
2008-01-08 11:20:00,21.16,21.16,21.05,21.06,97800.0,15.439,15.439,15.3588,15.3661,97800.0
2008-01-08 11:25:00,21.06,21.08,21.03,21.03,61600.0,15.3661,15.3807,15.3442,15.3442,61600.0
2008-01-08 11:30:00,21.03,21.03,20.89,20.93,123700.0,15.3442,15.3442,15.242,15.2712,123700.0
2008-01-08 11:35:00,20.93,20.94,20.84,20.84,93200.0,15.2712,15.2785,15.2056,15.2056,93200.0
2008-01-08 11:40:00,20.84,20.96,20.83,20.94,162200.0,15.2056,15.2931,15.1983,15.2785,162200.0
2008-01-08 11:45:00,20.93,20.93,20.84,20.87,86400.0,15.2712,15.2712,15.2056,15.2274,86400.0
2008-01-08 11:50:00,20.87,20.91,20.84,20.88,79400.0,15.2274,15.2566,15.2056,15.2347,79400.0
2008-01-08 11:55:00,20.87,20.97,20.86,20.97,59500.0,15.2274,15.3004,15.2201,15.3004,59500.0
2008-01-08 12:00:00,20.97,20.97,20.88,20.88,66300.0,15.3004,15.3004,15.2347,15.2347,66300.0
2008-01-08 12:05:00,20.88,20.96,20.84,20.94,64100.0,15.2347,15.2931,15.2056,15.2785,64100.0
2008-01-08 12:10:00,20.94,20.95,20.9,20.94,29500.0,15.2785,15.2858,15.2493,15.2785,29500.0
2008-01-08 12:15:00,20.94,21.0,20.93,20.99,70300.0,15.2785,15.3223,15.2712,15.315,70300.0
2008-01-08 12:20:00,21.0,21.02,20.97,21.01,36300.0,15.3223,15.3369,15.3004,15.3296,36300.0
2008-01-08 12:25:00,21.0,21.02,20.99,21.02,41200.0,15.3223,15.3369,15.315,15.3369,41200.0
2008-01-08 12:30:00,21.02,21.02,20.94,20.98,67700.0,15.3369,15.3369,15.2785,15.3077,67700.0
2008-01-08 12:35:00,20.98,21.0,20.95,20.96,36400.0,15.3077,15.3223,15.2858,15.2931,36400.0
2008-01-08 12:40:00,20.96,21.0,20.95,20.98,153300.0,15.2931,15.3223,15.2858,15.3077,153300.0
2008-01-08 12:45:00,20.98,21.0,20.96,20.99,48100.0,15.3077,15.3223,15.2931,15.315,48100.0
2008-01-08 12:50:00,20.98,21.0,20.96,20.96,57600.0,15.3077,15.3223,15.2931,15.2931,57600.0
2008-01-08 12:55:00,20.96,20.99,20.93,20.96,40000.0,15.2931,15.315,15.2712,15.2931,40000.0
2008-01-08 13:00:00,20.96,20.96,20.88,20.89,63000.0,15.2931,15.2931,15.2347,15.242,63000.0
2008-01-08 13:05:00,20.9,20.99,20.89,20.93,296200.0,15.2493,15.315,15.242,15.2712,296200.0
2008-01-08 13:10:00,20.93,20.99,20.87,20.92,180800.0,15.2712,15.315,15.2274,15.2639,180800.0
2008-01-08 13:15:00,20.91,20.95,20.88,20.9,113000.0,15.2566,15.2858,15.2347,15.2493,113000.0
2008-01-08 13:20:00,20.89,20.93,20.88,20.91,60300.0,15.242,15.2712,15.2347,15.2566,60300.0
2008-01-08 13:25:00,20.91,20.96,20.9,20.95,78800.0,15.2566,15.2931,15.2493,15.2858,78800.0
2008-01-08 13:30:00,20.95,20.96,20.91,20.93,71400.0,15.2858,15.2931,15.2566,15.2712,71400.0
2008-01-08 13:35:00,20.94,20.94,20.85,20.87,45900.0,15.2785,15.2785,15.2129,15.2274,45900.0
2008-01-08 13:40:00,20.88,20.92,20.85,20.92,68100.0,15.2347,15.2639,15.2129,15.2639,68100.0
2008-01-08 13:45:00,20.92,20.95,20.9,20.92,65900.0,15.2639,15.2858,15.2493,15.2639,65900.0
2008-01-08 13:50:00,20.92,20.98,20.91,20.96,52500.0,15.2639,15.3077,15.2566,15.2931,52500.0
2008-01-08 13:55:00,20.96,20.98,20.92,20.97,63500.0,15.2931,15.3077,15.2639,15.3004,63500.0
2008-01-08 14:00:00,20.97,20.98,20.93,20.94,89600.0,15.3004,15.3077,15.2712,15.2785,89600.0
2008-01-08 14:05:00,20.94,20.98,20.92,20.98,32000.0,15.2785,15.3077,15.2639,15.3077,32000.0
2008-01-08 14:10:00,20.98,21.06,20.98,21.03,87800.0,15.3077,15.3661,15.3077,15.3442,87800.0
2008-01-08 14:15:00,21.03,21.04,20.96,21.03,96100.0,15.3442,15.3515,15.2931,15.3442,96100.0
2008-01-08 14:20:00,21.02,21.03,20.98,21.0,58700.0,15.3369,15.3442,15.3077,15.3223,58700.0
2008-01-08 14:25:00,21.0,21.05,21.0,21.05,80600.0,15.3223,15.3588,15.3223,15.3588,80600.0
2008-01-08 14:30:00,21.04,21.05,21.01,21.02,110200.0,15.3515,15.3588,15.3296,15.3369,110200.0
2008-01-08 14:35:00,21.03,21.06,21.01,21.02,68500.0,15.3442,15.3661,15.3296,15.3369,68500.0
2008-01-08 14:40:00,21.02,21.04,20.93,20.93,72000.0,15.3369,15.3515,15.2712,15.2712,72000.0
2008-01-08 14:45:00,20.93,20.96,20.85,20.9,141400.0,15.2712,15.2931,15.2129,15.2493,141400.0
2008-01-08 14:50:00,20.9,20.92,20.85,20.87,105700.0,15.2493,15.2639,15.2129,15.2274,105700.0
2008-01-08 14:55:00,20.87,20.9,20.82,20.83,143300.0,15.2274,15.2493,15.191,15.1983,143300.0
2008-01-08 15:00:00,20.82,20.84,20.76,20.77,205200.0,15.191,15.2056,15.1472,15.1545,205200.0
2008-01-08 15:05:00,20.77,20.77,20.67,20.71,262500.0,15.1545,15.1545,15.0815,15.1107,262500.0
2008-01-08 15:10:00,20.72,20.72,20.6,20.61,281300.0,15.118,15.118,15.0304,15.0377,281300.0
2008-01-08 15:15:00,20.61,20.62,20.53,20.53,578400.0,15.0377,15.045,14.9794,14.9794,578400.0
2008-01-08 15:20:00,20.53,20.56,20.47,20.47,424300.0,14.9794,15.0013,14.9356,14.9356,424300.0
2008-01-08 15:25:00,20.47,20.65,20.46,20.63,518800.0,14.9356,15.0669,14.9283,15.0523,518800.0
2008-01-08 15:30:00,20.63,20.74,20.61,20.74,1072500.0,15.0523,15.1326,15.0377,15.1326,1072500.0
2008-01-08 15:35:00,20.73,20.74,20.64,20.66,255700.0,15.1253,15.1326,15.0596,15.0742,255700.0
2008-01-08 15:40:00,20.65,20.67,20.42,20.63,687000.0,15.0669,15.0815,14.8991,15.0523,687000.0
2008-01-08 15:45:00,20.63,20.63,20.54,20.55,399100.0,15.0523,15.0523,14.9867,14.994,399100.0
2008-01-08 15:50:00,20.55,20.57,20.51,20.54,460100.0,14.994,15.0086,14.9648,14.9867,460100.0
2008-01-08 15:55:00,20.55,20.56,20.49,20.52,551600.0,14.994,15.0013,14.9502,14.9721,551600.0
2008-01-09 09:30:00,20.5,20.68,20.41,20.42,178400.0,14.9575,15.0888,14.8918,14.8991,178400.0
2008-01-09 09:35:00,20.42,20.61,20.4,20.6,197200.0,14.8991,15.0377,14.8845,15.0304,197200.0
2008-01-09 09:40:00,20.61,20.67,20.55,20.63,203900.0,15.0377,15.0815,14.994,15.0523,203900.0
2008-01-09 09:45:00,20.61,20.65,20.57,20.64,207400.0,15.0377,15.0669,15.0086,15.0596,207400.0
2008-01-09 09:50:00,20.64,20.64,20.45,20.45,242100.0,15.0596,15.0596,14.921,14.921,242100.0
2008-01-09 09:55:00,20.46,20.58,20.45,20.55,181000.0,14.9283,15.0159,14.921,14.994,181000.0
2008-01-09 10:00:00,20.54,20.59,20.49,20.55,189600.0,14.9867,15.0231,14.9502,14.994,189600.0
2008-01-09 10:05:00,20.53,20.55,20.43,20.48,150800.0,14.9794,14.994,14.9064,14.9429,150800.0
2008-01-09 10:10:00,20.48,20.56,20.46,20.54,101100.0,14.9429,15.0013,14.9283,14.9867,101100.0
2008-01-09 10:15:00,20.55,20.58,20.52,20.58,98900.0,14.994,15.0159,14.9721,15.0159,98900.0
2008-01-09 10:20:00,20.56,20.57,20.52,20.54,125700.0,15.0013,15.0086,14.9721,14.9867,125700.0
2008-01-09 10:25:00,20.54,20.67,20.52,20.67,151100.0,14.9867,15.0815,14.9721,15.0815,151100.0
2008-01-09 10:30:00,20.66,20.69,20.59,20.61,197300.0,15.0742,15.0961,15.0231,15.0377,197300.0
2008-01-09 10:35:00,20.61,20.63,20.59,20.61,128900.0,15.0377,15.0523,15.0231,15.0377,128900.0
2008-01-09 10:40:00,20.61,20.69,20.6,20.67,131000.0,15.0377,15.0961,15.0304,15.0815,131000.0
2008-01-09 10:45:00,20.68,20.77,20.67,20.77,180800.0,15.0888,15.1545,15.0815,15.1545,180800.0
2008-01-09 10:50:00,20.76,20.81,20.68,20.69,390900.0,15.1472,15.1837,15.0888,15.0961,390900.0
2008-01-09 10:55:00,20.68,20.69,20.56,20.61,179600.0,15.0888,15.0961,15.0013,15.0377,179600.0
2008-01-09 11:00:00,20.62,20.63,20.54,20.55,94400.0,15.045,15.0523,14.9867,14.994,94400.0
2008-01-09 11:05:00,20.55,20.69,20.54,20.62,62800.0,14.994,15.0961,14.9867,15.045,62800.0
2008-01-09 11:10:00,20.61,20.65,20.58,20.64,60300.0,15.0377,15.0669,15.0159,15.0596,60300.0
2008-01-09 11:15:00,20.65,20.65,20.6,20.63,62800.0,15.0669,15.0669,15.0304,15.0523,62800.0
2008-01-09 11:20:00,20.63,20.7,20.62,20.65,52800.0,15.0523,15.1034,15.045,15.0669,52800.0
2008-01-09 11:25:00,20.66,20.7,20.6,20.61,58800.0,15.0742,15.1034,15.0304,15.0377,58800.0
2008-01-09 11:30:00,20.61,20.62,20.58,20.59,60700.0,15.0377,15.045,15.0159,15.0231,60700.0
2008-01-09 11:35:00,20.59,20.59,20.57,20.57,49000.0,15.0231,15.0231,15.0086,15.0086,49000.0
2008-01-09 11:40:00,20.57,20.6,20.54,20.59,57600.0,15.0086,15.0304,14.9867,15.0231,57600.0
2008-01-09 11:45:00,20.59,20.6,20.54,20.57,60100.0,15.0231,15.0304,14.9867,15.0086,60100.0
2008-01-09 11:50:00,20.58,20.58,20.5,20.55,86800.0,15.0159,15.0159,14.9575,14.994,86800.0
2008-01-09 11:55:00,20.54,20.54,20.5,20.51,55800.0,14.9867,14.9867,14.9575,14.9648,55800.0
2008-01-09 12:00:00,20.52,20.56,20.5,20.56,83500.0,14.9721,15.0013,14.9575,15.0013,83500.0
2008-01-09 12:05:00,20.57,20.58,20.53,20.53,57800.0,15.0086,15.0159,14.9794,14.9794,57800.0
2008-01-09 12:10:00,20.53,20.6,20.52,20.54,156900.0,14.9794,15.0304,14.9721,14.9867,156900.0
2008-01-09 12:15:00,20.53,20.57,20.5,20.56,62800.0,14.9794,15.0086,14.9575,15.0013,62800.0
2008-01-09 12:20:00,20.55,20.55,20.48,20.51,79700.0,14.994,14.994,14.9429,14.9648,79700.0
2008-01-09 12:25:00,20.5,20.61,20.5,20.61,122900.0,14.9575,15.0377,14.9575,15.0377,122900.0
2008-01-09 12:30:00,20.61,20.61,20.56,20.6,61600.0,15.0377,15.0377,15.0013,15.0304,61600.0
2008-01-09 12:35:00,20.6,20.62,20.54,20.56,62500.0,15.0304,15.045,14.9867,15.0013,62500.0
2008-01-09 12:40:00,20.56,20.61,20.5,20.5,80400.0,15.0013,15.0377,14.9575,14.9575,80400.0
2008-01-09 12:45:00,20.51,20.57,20.51,20.56,38200.0,14.9648,15.0086,14.9648,15.0013,38200.0
2008-01-09 12:50:00,20.56,20.66,20.56,20.63,65700.0,15.0013,15.0742,15.0013,15.0523,65700.0
2008-01-09 12:55:00,20.62,20.64,20.56,20.64,97900.0,15.045,15.0596,15.0013,15.0596,97900.0
2008-01-09 13:00:00,20.64,20.65,20.57,20.61,115700.0,15.0596,15.0669,15.0086,15.0377,115700.0
2008-01-09 13:05:00,20.62,20.62,20.47,20.48,205500.0,15.045,15.045,14.9356,14.9429,205500.0
2008-01-09 13:10:00,20.48,20.48,20.36,20.42,195300.0,14.9429,14.9429,14.8553,14.8991,195300.0
2008-01-09 13:15:00,20.42,20.45,20.4,20.42,98100.0,14.8991,14.921,14.8845,14.8991,98100.0
2008-01-09 13:20:00,20.42,20.49,20.41,20.42,109800.0,14.8991,14.9502,14.8918,14.8991,109800.0
2008-01-09 13:25:00,20.42,20.44,20.37,20.4,90900.0,14.8991,14.9137,14.8626,14.8845,90900.0
2008-01-09 13:30:00,20.4,20.41,20.29,20.32,267900.0,14.8845,14.8918,14.8043,14.8261,267900.0
2008-01-09 13:35:00,20.31,20.34,20.3,20.33,206500.0,14.8189,14.8407,14.8116,14.8334,206500.0
2008-01-09 13:40:00,20.33,20.33,20.26,20.28,220700.0,14.8334,14.8334,14.7824,14.797,220700.0
2008-01-09 13:45:00,20.28,20.29,20.2,20.21,217500.0,14.797,14.8043,14.7386,14.7459,217500.0
2008-01-09 13:50:00,20.21,20.22,20.16,20.17,170900.0,14.7459,14.7532,14.7094,14.7167,170900.0
2008-01-09 13:55:00,20.17,20.18,20.12,20.13,176400.0,14.7167,14.724,14.6802,14.6875,176400.0
2008-01-09 14:00:00,20.13,20.14,20.08,20.09,156200.0,14.6875,14.6948,14.651,14.6583,156200.0
2008-01-09 14:05:00,20.1,20.13,20.05,20.1,232900.0,14.6656,14.6875,14.6291,14.6656,232900.0
2008-01-09 14:10:00,20.11,20.16,20.03,20.03,319500.0,14.6729,14.7094,14.6146,14.6146,319500.0
2008-01-09 14:15:00,20.03,20.06,20.01,20.03,167600.0,14.6146,14.6364,14.6,14.6146,167600.0
2008-01-09 14:20:00,20.03,20.07,20.02,20.03,211000.0,14.6146,14.6437,14.6073,14.6146,211000.0
2008-01-09 14:25:00,20.03,20.05,19.94,20.0,456500.0,14.6146,14.6291,14.5489,14.5927,456500.0
2008-01-09 14:30:00,20.0,20.12,19.97,20.08,372700.0,14.5927,14.6802,14.5708,14.651,372700.0
2008-01-09 14:35:00,20.08,20.16,20.05,20.1,356000.0,14.651,14.7094,14.6291,14.6656,356000.0
2008-01-09 14:40:00,20.1,20.16,20.02,20.14,260000.0,14.6656,14.7094,14.6073,14.6948,260000.0
2008-01-09 14:45:00,20.13,20.25,20.1,20.24,249500.0,14.6875,14.7751,14.6656,14.7678,249500.0
2008-01-09 14:50:00,20.24,20.33,20.22,20.3,559900.0,14.7678,14.8334,14.7532,14.8116,559900.0
2008-01-09 14:55:00,20.3,20.31,20.21,20.26,252400.0,14.8116,14.8189,14.7459,14.7824,252400.0
2008-01-09 15:00:00,20.26,20.38,20.25,20.38,321100.0,14.7824,14.8699,14.7751,14.8699,321100.0
2008-01-09 15:05:00,20.38,20.53,20.37,20.52,347700.0,14.8699,14.9794,14.8626,14.9721,347700.0
2008-01-09 15:10:00,20.52,20.53,20.35,20.39,243200.0,14.9721,14.9794,14.848,14.8772,243200.0
2008-01-09 15:15:00,20.38,20.49,20.34,20.49,390200.0,14.8699,14.9502,14.8407,14.9502,390200.0
2008-01-09 15:20:00,20.49,20.51,20.41,20.5,447800.0,14.9502,14.9648,14.8918,14.9575,447800.0
2008-01-09 15:25:00,20.5,20.5,20.3,20.31,343300.0,14.9575,14.9575,14.8116,14.8189,343300.0
2008-01-09 15:30:00,20.31,20.35,20.27,20.35,324900.0,14.8189,14.848,14.7897,14.848,324900.0
2008-01-09 15:35:00,20.35,20.47,20.33,20.46,306000.0,14.848,14.9356,14.8334,14.9283,306000.0
2008-01-09 15:40:00,20.45,20.6,20.45,20.51,646200.0,14.921,15.0304,14.921,14.9648,646200.0
2008-01-09 15:45:00,20.52,20.54,20.45,20.45,491300.0,14.9721,14.9867,14.921,14.921,491300.0
2008-01-09 15:50:00,20.45,20.66,20.44,20.64,635400.0,14.921,15.0742,14.9137,15.0596,635400.0
2008-01-09 15:55:00,20.64,20.7,20.63,20.68,776900.0,15.0596,15.1034,15.0523,15.0888,776900.0
2008-01-10 09:30:00,20.55,20.61,20.35,20.38,203700.0,14.994,15.0377,14.848,14.8699,203700.0
2008-01-10 09:35:00,20.36,20.47,20.18,20.4,252600.0,14.8553,14.9356,14.724,14.8845,252600.0
2008-01-10 09:40:00,20.39,20.4,20.21,20.23,149300.0,14.8772,14.8845,14.7459,14.7605,149300.0
2008-01-10 09:45:00,20.21,20.58,20.21,20.55,125800.0,14.7459,15.0159,14.7459,14.994,125800.0
2008-01-10 09:50:00,20.56,20.57,20.44,20.44,343100.0,15.0013,15.0086,14.9137,14.9137,343100.0
2008-01-10 09:55:00,20.45,20.6,20.44,20.59,182700.0,14.921,15.0304,14.9137,15.0231,182700.0
2008-01-10 10:00:00,20.58,20.83,20.51,20.71,290100.0,15.0159,15.1983,14.9648,15.1107,290100.0
2008-01-10 10:05:00,20.73,20.91,20.7,20.87,422400.0,15.1253,15.2566,15.1034,15.2274,422400.0
2008-01-10 10:10:00,20.87,20.91,20.77,20.78,136800.0,15.2274,15.2566,15.1545,15.1618,136800.0
2008-01-10 10:15:00,20.78,20.86,20.74,20.85,240100.0,15.1618,15.2201,15.1326,15.2129,240100.0
2008-01-10 10:20:00,20.84,20.87,20.73,20.77,238200.0,15.2056,15.2274,15.1253,15.1545,238200.0
2008-01-10 10:25:00,20.77,20.78,20.58,20.63,158600.0,15.1545,15.1618,15.0159,15.0523,158600.0
2008-01-10 10:30:00,20.63,20.7,20.58,20.7,239900.0,15.0523,15.1034,15.0159,15.1034,239900.0
2008-01-10 10:35:00,20.7,20.77,20.65,20.68,142900.0,15.1034,15.1545,15.0669,15.0888,142900.0
2008-01-10 10:40:00,20.69,20.72,20.65,20.68,193000.0,15.0961,15.118,15.0669,15.0888,193000.0
2008-01-10 10:45:00,20.68,20.7,20.62,20.66,191200.0,15.0888,15.1034,15.045,15.0742,191200.0
2008-01-10 10:50:00,20.66,20.67,20.5,20.52,202300.0,15.0742,15.0815,14.9575,14.9721,202300.0
2008-01-10 10:55:00,20.53,20.6,20.49,20.6,76300.0,14.9794,15.0304,14.9502,15.0304,76300.0
2008-01-10 11:00:00,20.6,20.61,20.48,20.51,95200.0,15.0304,15.0377,14.9429,14.9648,95200.0
2008-01-10 11:05:00,20.52,20.54,20.45,20.51,452800.0,14.9721,14.9867,14.921,14.9648,452800.0
2008-01-10 11:10:00,20.51,20.58,20.5,20.55,44600.0,14.9648,15.0159,14.9575,14.994,44600.0
2008-01-10 11:15:00,20.55,20.58,20.52,20.53,40700.0,14.994,15.0159,14.9721,14.9794,40700.0
2008-01-10 11:20:00,20.54,20.59,20.53,20.57,60500.0,14.9867,15.0231,14.9794,15.0086,60500.0
2008-01-10 11:25:00,20.58,20.63,20.54,20.56,89800.0,15.0159,15.0523,14.9867,15.0013,89800.0
2008-01-10 11:30:00,20.56,20.61,20.51,20.51,91600.0,15.0013,15.0377,14.9648,14.9648,91600.0
2008-01-10 11:35:00,20.51,20.56,20.49,20.49,88500.0,14.9648,15.0013,14.9502,14.9502,88500.0
2008-01-10 11:40:00,20.49,20.49,20.42,20.42,99900.0,14.9502,14.9502,14.8991,14.8991,99900.0
2008-01-10 11:45:00,20.43,20.52,20.42,20.52,59300.0,14.9064,14.9721,14.8991,14.9721,59300.0
2008-01-10 11:50:00,20.52,20.61,20.51,20.6,81700.0,14.9721,15.0377,14.9648,15.0304,81700.0
2008-01-10 11:55:00,20.6,20.61,20.55,20.55,51700.0,15.0304,15.0377,14.994,14.994,51700.0
2008-01-10 12:00:00,20.55,20.56,20.42,20.45,80800.0,14.994,15.0013,14.8991,14.921,80800.0
2008-01-10 12:05:00,20.44,20.56,20.43,20.55,103500.0,14.9137,15.0013,14.9064,14.994,103500.0
2008-01-10 12:10:00,20.55,20.6,20.52,20.59,94400.0,14.994,15.0304,14.9721,15.0231,94400.0
2008-01-10 12:15:00,20.59,20.81,20.55,20.78,249100.0,15.0231,15.1837,14.994,15.1618,249100.0
2008-01-10 12:20:00,20.79,21.0,20.74,20.92,361200.0,15.1691,15.3223,15.1326,15.2639,361200.0
2008-01-10 12:25:00,20.92,20.92,20.76,20.77,274000.0,15.2639,15.2639,15.1472,15.1545,274000.0
2008-01-10 12:30:00,20.77,20.8,20.6,20.6,176100.0,15.1545,15.1764,15.0304,15.0304,176100.0
2008-01-10 12:35:00,20.6,20.68,20.48,20.5,437000.0,15.0304,15.0888,14.9429,14.9575,437000.0
2008-01-10 12:40:00,20.5,20.6,20.48,20.56,157200.0,14.9575,15.0304,14.9429,15.0013,157200.0
2008-01-10 12:45:00,20.56,20.58,20.46,20.58,158700.0,15.0013,15.0159,14.9283,15.0159,158700.0
2008-01-10 12:50:00,20.58,20.67,20.54,20.66,118300.0,15.0159,15.0815,14.9867,15.0742,118300.0
2008-01-10 12:55:00,20.66,20.82,20.65,20.73,152300.0,15.0742,15.191,15.0669,15.1253,152300.0
2008-01-10 13:00:00,20.73,20.86,20.6,20.74,175100.0,15.1253,15.2201,15.0304,15.1326,175100.0
2008-01-10 13:05:00,20.73,20.78,20.68,20.72,134200.0,15.1253,15.1618,15.0888,15.118,134200.0
2008-01-10 13:10:00,20.72,20.72,20.58,20.67,106300.0,15.118,15.118,15.0159,15.0815,106300.0
2008-01-10 13:15:00,20.68,20.7,20.57,20.65,160900.0,15.0888,15.1034,15.0086,15.0669,160900.0
2008-01-10 13:20:00,20.66,20.7,20.6,20.67,125900.0,15.0742,15.1034,15.0304,15.0815,125900.0
2008-01-10 13:25:00,20.66,20.71,20.64,20.65,81100.0,15.0742,15.1107,15.0596,15.0669,81100.0
2008-01-10 13:30:00,20.64,20.67,20.57,20.58,60600.0,15.0596,15.0815,15.0086,15.0159,60600.0
2008-01-10 13:35:00,20.58,20.59,20.44,20.49,143500.0,15.0159,15.0231,14.9137,14.9502,143500.0
2008-01-10 13:40:00,20.48,20.62,20.44,20.6,88100.0,14.9429,15.045,14.9137,15.0304,88100.0
2008-01-10 13:45:00,20.59,20.59,20.47,20.55,100500.0,15.0231,15.0231,14.9356,14.994,100500.0
2008-01-10 13:50:00,20.54,20.54,20.4,20.41,94100.0,14.9867,14.9867,14.8845,14.8918,94100.0
2008-01-10 13:55:00,20.42,20.55,20.4,20.55,122700.0,14.8991,14.994,14.8845,14.994,122700.0
2008-01-10 14:00:00,20.56,20.59,20.48,20.52,103100.0,15.0013,15.0231,14.9429,14.9721,103100.0
2008-01-10 14:05:00,20.51,20.53,20.44,20.5,80500.0,14.9648,14.9794,14.9137,14.9575,80500.0
2008-01-10 14:10:00,20.5,20.54,20.46,20.48,50400.0,14.9575,14.9867,14.9283,14.9429,50400.0
2008-01-10 14:15:00,20.49,20.68,20.46,20.65,156300.0,14.9502,15.0888,14.9283,15.0669,156300.0
2008-01-10 14:20:00,20.66,20.72,20.62,20.69,203300.0,15.0742,15.118,15.045,15.0961,203300.0
2008-01-10 14:25:00,20.69,20.76,20.65,20.67,285100.0,15.0961,15.1472,15.0669,15.0815,285100.0
2008-01-10 14:30:00,20.69,20.71,20.63,20.69,232100.0,15.0961,15.1107,15.0523,15.0961,232100.0
2008-01-10 14:35:00,20.69,20.8,20.69,20.79,294600.0,15.0961,15.1764,15.0961,15.1691,294600.0
2008-01-10 14:40:00,20.8,20.93,20.75,20.82,357200.0,15.1764,15.2712,15.1399,15.191,357200.0
2008-01-10 14:45:00,20.81,20.83,20.78,20.81,239300.0,15.1837,15.1983,15.1618,15.1837,239300.0
2008-01-10 14:50:00,20.82,20.84,20.79,20.81,149400.0,15.191,15.2056,15.1691,15.1837,149400.0
2008-01-10 14:55:00,20.81,20.85,20.79,20.83,175800.0,15.1837,15.2129,15.1691,15.1983,175800.0
2008-01-10 15:00:00,20.84,21.12,20.84,20.9,534600.0,15.2056,15.4099,15.2056,15.2493,534600.0
2008-01-10 15:05:00,20.9,20.99,20.89,20.94,264700.0,15.2493,15.315,15.242,15.2785,264700.0
2008-01-10 15:10:00,20.94,21.02,20.87,20.98,476000.0,15.2785,15.3369,15.2274,15.3077,476000.0
2008-01-10 15:15:00,20.97,20.99,20.81,20.87,229100.0,15.3004,15.315,15.1837,15.2274,229100.0
2008-01-10 15:20:00,20.88,20.96,20.87,20.95,336900.0,15.2347,15.2931,15.2274,15.2858,336900.0
2008-01-10 15:25:00,20.94,21.0,20.92,20.98,171100.0,15.2785,15.3223,15.2639,15.3077,171100.0
2008-01-10 15:30:00,20.98,21.02,20.96,20.99,173400.0,15.3077,15.3369,15.2931,15.315,173400.0
2008-01-10 15:35:00,20.99,20.99,20.88,20.89,125900.0,15.315,15.315,15.2347,15.242,125900.0
2008-01-10 15:40:00,20.9,20.95,20.86,20.87,304500.0,15.2493,15.2858,15.2201,15.2274,304500.0
2008-01-10 15:45:00,20.86,20.87,20.8,20.83,151900.0,15.2201,15.2274,15.1764,15.1983,151900.0
2008-01-10 15:50:00,20.83,20.83,20.69,20.74,546900.0,15.1983,15.1983,15.0961,15.1326,546900.0
2008-01-10 15:55:00,20.74,20.79,20.68,20.77,554500.0,15.1326,15.1691,15.0888,15.1545,554500.0
2008-01-11 09:30:00,20.57,20.69,20.43,20.44,125000.0,15.0086,15.0961,14.9064,14.9137,125000.0
2008-01-11 09:35:00,20.44,20.77,20.41,20.73,252900.0,14.9137,15.1545,14.8918,15.1253,252900.0
2008-01-11 09:40:00,20.72,20.74,20.62,20.67,176600.0,15.118,15.1326,15.045,15.0815,176600.0
2008-01-11 09:45:00,20.67,20.89,20.66,20.89,276900.0,15.0815,15.242,15.0742,15.242,276900.0
2008-01-11 09:50:00,20.89,21.04,20.88,20.9,301000.0,15.242,15.3515,15.2347,15.2493,301000.0
2008-01-11 09:55:00,20.9,20.94,20.75,20.86,175800.0,15.2493,15.2785,15.1399,15.2201,175800.0
2008-01-11 10:00:00,20.86,20.86,20.66,20.71,90800.0,15.2201,15.2201,15.0742,15.1107,90800.0
2008-01-11 10:05:00,20.71,20.71,20.54,20.59,138100.0,15.1107,15.1107,14.9867,15.0231,138100.0
2008-01-11 10:10:00,20.59,20.59,20.46,20.53,157500.0,15.0231,15.0231,14.9283,14.9794,157500.0
2008-01-11 10:15:00,20.53,20.57,20.42,20.44,101600.0,14.9794,15.0086,14.8991,14.9137,101600.0
2008-01-11 10:20:00,20.44,20.6,20.43,20.59,146700.0,14.9137,15.0304,14.9064,15.0231,146700.0
2008-01-11 10:25:00,20.6,20.63,20.5,20.53,129500.0,15.0304,15.0523,14.9575,14.9794,129500.0
2008-01-11 10:30:00,20.54,20.62,20.53,20.57,211700.0,14.9867,15.045,14.9794,15.0086,211700.0
2008-01-11 10:35:00,20.57,20.74,20.56,20.73,112500.0,15.0086,15.1326,15.0013,15.1253,112500.0
2008-01-11 10:40:00,20.73,20.75,20.64,20.69,125200.0,15.1253,15.1399,15.0596,15.0961,125200.0
2008-01-11 10:45:00,20.7,20.74,20.67,20.74,67400.0,15.1034,15.1326,15.0815,15.1326,67400.0
2008-01-11 10:50:00,20.74,20.88,20.72,20.86,109600.0,15.1326,15.2347,15.118,15.2201,109600.0
2008-01-11 10:55:00,20.85,20.9,20.73,20.73,118800.0,15.2129,15.2493,15.1253,15.1253,118800.0
2008-01-11 11:00:00,20.74,20.77,20.67,20.7,99200.0,15.1326,15.1545,15.0815,15.1034,99200.0
2008-01-11 11:05:00,20.7,20.7,20.65,20.67,52800.0,15.1034,15.1034,15.0669,15.0815,52800.0
2008-01-11 11:10:00,20.67,20.73,20.65,20.71,60100.0,15.0815,15.1253,15.0669,15.1107,60100.0
2008-01-11 11:15:00,20.7,20.71,20.64,20.65,65500.0,15.1034,15.1107,15.0596,15.0669,65500.0
2008-01-11 11:20:00,20.65,20.71,20.65,20.66,77100.0,15.0669,15.1107,15.0669,15.0742,77100.0
2008-01-11 11:25:00,20.66,20.69,20.63,20.68,82200.0,15.0742,15.0961,15.0523,15.0888,82200.0
2008-01-11 11:30:00,20.68,20.83,20.68,20.8,226300.0,15.0888,15.1983,15.0888,15.1764,226300.0
2008-01-11 11:35:00,20.8,20.9,20.79,20.8,374300.0,15.1764,15.2493,15.1691,15.1764,374300.0
2008-01-11 11:40:00,20.8,20.81,20.72,20.74,103100.0,15.1764,15.1837,15.118,15.1326,103100.0
2008-01-11 11:45:00,20.75,20.75,20.65,20.72,220800.0,15.1399,15.1399,15.0669,15.118,220800.0
2008-01-11 11:50:00,20.73,20.77,20.71,20.74,51400.0,15.1253,15.1545,15.1107,15.1326,51400.0
2008-01-11 11:55:00,20.74,20.75,20.68,20.7,34300.0,15.1326,15.1399,15.0888,15.1034,34300.0
2008-01-11 12:00:00,20.71,20.71,20.65,20.66,69200.0,15.1107,15.1107,15.0669,15.0742,69200.0
2008-01-11 12:05:00,20.68,20.69,20.65,20.68,52700.0,15.0888,15.0961,15.0669,15.0888,52700.0
2008-01-11 12:10:00,20.68,20.72,20.67,20.72,44800.0,15.0888,15.118,15.0815,15.118,44800.0
2008-01-11 12:15:00,20.72,20.77,20.68,20.71,130500.0,15.118,15.1545,15.0888,15.1107,130500.0
2008-01-11 12:20:00,20.7,20.71,20.61,20.66,182100.0,15.1034,15.1107,15.0377,15.0742,182100.0
2008-01-11 12:25:00,20.65,20.74,20.64,20.72,76300.0,15.0669,15.1326,15.0596,15.118,76300.0
2008-01-11 12:30:00,20.72,20.75,20.7,20.72,88100.0,15.118,15.1399,15.1034,15.118,88100.0
2008-01-11 12:35:00,20.73,20.75,20.7,20.7,50600.0,15.1253,15.1399,15.1034,15.1034,50600.0
2008-01-11 12:40:00,20.71,20.73,20.68,20.71,109800.0,15.1107,15.1253,15.0888,15.1107,109800.0
2008-01-11 12:45:00,20.7,20.74,20.64,20.72,164600.0,15.1034,15.1326,15.0596,15.118,164600.0
2008-01-11 12:50:00,20.73,20.79,20.72,20.78,61300.0,15.1253,15.1691,15.118,15.1618,61300.0
2008-01-11 12:55:00,20.79,20.81,20.73,20.8,110700.0,15.1691,15.1837,15.1253,15.1764,110700.0
2008-01-11 13:00:00,20.8,20.81,20.7,20.7,113900.0,15.1764,15.1837,15.1034,15.1034,113900.0
2008-01-11 13:05:00,20.71,20.75,20.66,20.7,137300.0,15.1107,15.1399,15.0742,15.1034,137300.0
2008-01-11 13:10:00,20.71,20.71,20.67,20.68,59100.0,15.1107,15.1107,15.0815,15.0888,59100.0
2008-01-11 13:15:00,20.68,20.69,20.58,20.6,217000.0,15.0888,15.0961,15.0159,15.0304,217000.0
2008-01-11 13:20:00,20.6,20.61,20.55,20.57,115500.0,15.0304,15.0377,14.994,15.0086,115500.0
2008-01-11 13:25:00,20.58,20.63,20.56,20.62,92600.0,15.0159,15.0523,15.0013,15.045,92600.0
2008-01-11 13:30:00,20.63,20.63,20.57,20.58,81700.0,15.0523,15.0523,15.0086,15.0159,81700.0
2008-01-11 13:35:00,20.59,20.62,20.5,20.54,115200.0,15.0231,15.045,14.9575,14.9867,115200.0
2008-01-11 13:40:00,20.54,20.63,20.53,20.56,84400.0,14.9867,15.0523,14.9794,15.0013,84400.0
2008-01-11 13:45:00,20.56,20.59,20.42,20.42,174400.0,15.0013,15.0231,14.8991,14.8991,174400.0
2008-01-11 13:50:00,20.43,20.55,20.41,20.51,156500.0,14.9064,14.994,14.8918,14.9648,156500.0
2008-01-11 13:55:00,20.51,20.51,20.41,20.41,121100.0,14.9648,14.9648,14.8918,14.8918,121100.0
2008-01-11 14:00:00,20.42,20.45,20.38,20.42,692500.0,14.8991,14.921,14.8699,14.8991,692500.0
2008-01-11 14:05:00,20.41,20.45,20.37,20.45,241800.0,14.8918,14.921,14.8626,14.921,241800.0
2008-01-11 14:10:00,20.45,20.46,20.35,20.38,247900.0,14.921,14.9283,14.848,14.8699,247900.0
2008-01-11 14:15:00,20.38,20.43,20.35,20.39,315700.0,14.8699,14.9064,14.848,14.8772,315700.0
2008-01-11 14:20:00,20.4,20.41,20.35,20.38,198400.0,14.8845,14.8918,14.848,14.8699,198400.0
2008-01-11 14:25:00,20.38,20.42,20.35,20.39,121000.0,14.8699,14.8991,14.848,14.8772,121000.0
2008-01-11 14:30:00,20.39,20.4,20.33,20.38,184500.0,14.8772,14.8845,14.8334,14.8699,184500.0
2008-01-11 14:35:00,20.39,20.43,20.33,20.39,409800.0,14.8772,14.9064,14.8334,14.8772,409800.0
2008-01-11 14:40:00,20.39,20.4,20.35,20.36,134000.0,14.8772,14.8845,14.848,14.8553,134000.0
2008-01-11 14:45:00,20.38,20.4,20.35,20.35,183100.0,14.8699,14.8845,14.848,14.848,183100.0
2008-01-11 14:50:00,20.35,20.36,20.3,20.32,122600.0,14.848,14.8553,14.8116,14.8261,122600.0
2008-01-11 14:55:00,20.33,20.35,20.28,20.33,96100.0,14.8334,14.848,14.797,14.8334,96100.0
2008-01-11 15:00:00,20.34,20.35,20.27,20.32,202500.0,14.8407,14.848,14.7897,14.8261,202500.0
2008-01-11 15:05:00,20.31,20.37,20.28,20.31,252200.0,14.8189,14.8626,14.797,14.8189,252200.0
2008-01-11 15:10:00,20.31,20.31,20.21,20.25,374400.0,14.8189,14.8189,14.7459,14.7751,374400.0
2008-01-11 15:15:00,20.25,20.28,20.22,20.27,268900.0,14.7751,14.797,14.7532,14.7897,268900.0
2008-01-11 15:20:00,20.27,20.32,20.25,20.31,213500.0,14.7897,14.8261,14.7751,14.8189,213500.0
2008-01-11 15:25:00,20.31,20.41,20.29,20.41,264900.0,14.8189,14.8918,14.8043,14.8918,264900.0
2008-01-11 15:30:00,20.4,20.42,20.34,20.37,204000.0,14.8845,14.8991,14.8407,14.8626,204000.0
2008-01-11 15:35:00,20.38,20.42,20.36,20.4,369400.0,14.8699,14.8991,14.8553,14.8845,369400.0
2008-01-11 15:40:00,20.39,20.41,20.33,20.33,323300.0,14.8772,14.8918,14.8334,14.8334,323300.0
2008-01-11 15:45:00,20.34,20.36,20.33,20.35,172800.0,14.8407,14.8553,14.8334,14.848,172800.0
2008-01-11 15:50:00,20.34,20.39,20.3,20.3,738600.0,14.8407,14.8772,14.8116,14.8116,738600.0
2008-01-11 15:55:00,20.3,20.33,20.26,20.28,453100.0,14.8116,14.8334,14.7824,14.797,453100.0
2008-01-14 09:30:00,20.58,20.85,20.58,20.63,270000.0,15.0159,15.2129,15.0159,15.0523,270000.0
2008-01-14 09:35:00,20.63,20.71,20.55,20.55,249100.0,15.0523,15.1107,14.994,14.994,249100.0
2008-01-14 09:40:00,20.55,20.62,20.34,20.44,296500.0,14.994,15.045,14.8407,14.9137,296500.0
2008-01-14 09:45:00,20.43,20.62,20.4,20.49,193600.0,14.9064,15.045,14.8845,14.9502,193600.0
2008-01-14 09:50:00,20.49,20.54,20.36,20.48,441100.0,14.9502,14.9867,14.8553,14.9429,441100.0
2008-01-14 09:55:00,20.48,20.7,20.48,20.64,617400.0,14.9429,15.1034,14.9429,15.0596,617400.0
2008-01-14 10:00:00,20.64,20.65,20.49,20.56,254200.0,15.0596,15.0669,14.9502,15.0013,254200.0
2008-01-14 10:05:00,20.56,20.62,20.55,20.59,148200.0,15.0013,15.045,14.994,15.0231,148200.0
2008-01-14 10:10:00,20.62,20.63,20.44,20.5,201700.0,15.045,15.0523,14.9137,14.9575,201700.0
2008-01-14 10:15:00,20.5,20.52,20.44,20.5,158600.0,14.9575,14.9721,14.9137,14.9575,158600.0
2008-01-14 10:20:00,20.51,20.51,20.47,20.5,157900.0,14.9648,14.9648,14.9356,14.9575,157900.0
2008-01-14 10:25:00,20.49,20.53,20.43,20.49,158500.0,14.9502,14.9794,14.9064,14.9502,158500.0
2008-01-14 10:30:00,20.5,20.5,20.47,20.48,127600.0,14.9575,14.9575,14.9356,14.9429,127600.0
2008-01-14 10:35:00,20.48,20.49,20.46,20.47,81400.0,14.9429,14.9502,14.9283,14.9356,81400.0
2008-01-14 10:40:00,20.48,20.48,20.41,20.43,105700.0,14.9429,14.9429,14.8918,14.9064,105700.0
2008-01-14 10:45:00,20.43,20.47,20.42,20.44,116700.0,14.9064,14.9356,14.8991,14.9137,116700.0
2008-01-14 10:50:00,20.44,20.45,20.41,20.45,151600.0,14.9137,14.921,14.8918,14.921,151600.0
2008-01-14 10:55:00,20.44,20.5,20.42,20.49,169600.0,14.9137,14.9575,14.8991,14.9502,169600.0
2008-01-14 11:00:00,20.49,20.6,20.49,20.59,260200.0,14.9502,15.0304,14.9502,15.0231,260200.0
2008-01-14 11:05:00,20.59,20.63,20.56,20.63,155100.0,15.0231,15.0523,15.0013,15.0523,155100.0
2008-01-14 11:10:00,20.63,20.65,20.59,20.65,109600.0,15.0523,15.0669,15.0231,15.0669,109600.0
2008-01-14 11:15:00,20.64,20.71,20.64,20.66,245900.0,15.0596,15.1107,15.0596,15.0742,245900.0
2008-01-14 11:20:00,20.67,20.67,20.61,20.61,85400.0,15.0815,15.0815,15.0377,15.0377,85400.0
2008-01-14 11:25:00,20.61,20.71,20.61,20.71,157300.0,15.0377,15.1107,15.0377,15.1107,157300.0
2008-01-14 11:30:00,20.71,20.76,20.71,20.76,164600.0,15.1107,15.1472,15.1107,15.1472,164600.0
2008-01-14 11:35:00,20.76,20.77,20.69,20.69,166600.0,15.1472,15.1545,15.0961,15.0961,166600.0
2008-01-14 11:40:00,20.7,20.77,20.69,20.75,137400.0,15.1034,15.1545,15.0961,15.1399,137400.0
2008-01-14 11:45:00,20.75,20.78,20.68,20.7,154800.0,15.1399,15.1618,15.0888,15.1034,154800.0
2008-01-14 11:50:00,20.71,20.76,20.7,20.73,179000.0,15.1107,15.1472,15.1034,15.1253,179000.0
2008-01-14 11:55:00,20.72,20.76,20.72,20.74,111400.0,15.118,15.1472,15.118,15.1326,111400.0
2008-01-14 12:00:00,20.74,20.77,20.74,20.75,119400.0,15.1326,15.1545,15.1326,15.1399,119400.0
2008-01-14 12:05:00,20.75,20.77,20.73,20.74,107600.0,15.1399,15.1545,15.1253,15.1326,107600.0
2008-01-14 12:10:00,20.75,20.75,20.73,20.74,90900.0,15.1399,15.1399,15.1253,15.1326,90900.0
2008-01-14 12:15:00,20.74,20.74,20.69,20.71,95500.0,15.1326,15.1326,15.0961,15.1107,95500.0
2008-01-14 12:20:00,20.71,20.76,20.7,20.73,128200.0,15.1107,15.1472,15.1034,15.1253,128200.0
2008-01-14 12:25:00,20.73,20.75,20.71,20.71,106300.0,15.1253,15.1399,15.1107,15.1107,106300.0
2008-01-14 12:30:00,20.71,20.73,20.69,20.72,99000.0,15.1107,15.1253,15.0961,15.118,99000.0
2008-01-14 12:35:00,20.72,20.72,20.66,20.66,58400.0,15.118,15.118,15.0742,15.0742,58400.0
2008-01-14 12:40:00,20.66,20.67,20.64,20.65,77400.0,15.0742,15.0815,15.0596,15.0669,77400.0
2008-01-14 12:45:00,20.66,20.67,20.64,20.65,90400.0,15.0742,15.0815,15.0596,15.0669,90400.0
2008-01-14 12:50:00,20.65,20.69,20.65,20.68,76000.0,15.0669,15.0961,15.0669,15.0888,76000.0
2008-01-14 12:55:00,20.69,20.72,20.67,20.71,125500.0,15.0961,15.118,15.0815,15.1107,125500.0
2008-01-14 13:00:00,20.71,20.72,20.67,20.7,85700.0,15.1107,15.118,15.0815,15.1034,85700.0
2008-01-14 13:05:00,20.69,20.7,20.69,20.7,29100.0,15.0961,15.1034,15.0961,15.1034,29100.0
2008-01-14 13:10:00,20.7,20.71,20.62,20.63,118700.0,15.1034,15.1107,15.045,15.0523,118700.0
2008-01-14 13:15:00,20.63,20.69,20.62,20.68,47900.0,15.0523,15.0961,15.045,15.0888,47900.0
2008-01-14 13:20:00,20.69,20.72,20.69,20.72,42500.0,15.0961,15.118,15.0961,15.118,42500.0
2008-01-14 13:25:00,20.72,20.77,20.69,20.69,143000.0,15.118,15.1545,15.0961,15.0961,143000.0
2008-01-14 13:30:00,20.7,20.72,20.69,20.69,88000.0,15.1034,15.118,15.0961,15.0961,88000.0
2008-01-14 13:35:00,20.69,20.76,20.68,20.74,102700.0,15.0961,15.1472,15.0888,15.1326,102700.0
2008-01-14 13:40:00,20.74,20.77,20.72,20.75,83500.0,15.1326,15.1545,15.118,15.1399,83500.0
2008-01-14 13:45:00,20.75,20.77,20.74,20.76,61600.0,15.1399,15.1545,15.1326,15.1472,61600.0
2008-01-14 13:50:00,20.77,20.77,20.74,20.76,74800.0,15.1545,15.1545,15.1326,15.1472,74800.0
2008-01-14 13:55:00,20.75,20.8,20.74,20.79,116800.0,15.1399,15.1764,15.1326,15.1691,116800.0
2008-01-14 14:00:00,20.79,20.83,20.78,20.8,104300.0,15.1691,15.1983,15.1618,15.1764,104300.0
2008-01-14 14:05:00,20.79,20.83,20.79,20.79,65400.0,15.1691,15.1983,15.1691,15.1691,65400.0
2008-01-14 14:10:00,20.79,20.8,20.74,20.75,93600.0,15.1691,15.1764,15.1326,15.1399,93600.0
2008-01-14 14:15:00,20.74,20.75,20.72,20.74,71500.0,15.1326,15.1399,15.118,15.1326,71500.0
2008-01-14 14:20:00,20.74,20.79,20.74,20.79,100500.0,15.1326,15.1691,15.1326,15.1691,100500.0
2008-01-14 14:25:00,20.78,20.83,20.78,20.82,144700.0,15.1618,15.1983,15.1618,15.191,144700.0
2008-01-14 14:30:00,20.83,20.87,20.82,20.86,138300.0,15.1983,15.2274,15.191,15.2201,138300.0
2008-01-14 14:35:00,20.86,20.88,20.85,20.85,120800.0,15.2201,15.2347,15.2129,15.2129,120800.0
2008-01-14 14:40:00,20.85,20.88,20.78,20.81,153600.0,15.2129,15.2347,15.1618,15.1837,153600.0
2008-01-14 14:45:00,20.8,20.88,20.8,20.88,131100.0,15.1764,15.2347,15.1764,15.2347,131100.0
2008-01-14 14:50:00,20.87,20.9,20.85,20.87,220400.0,15.2274,15.2493,15.2129,15.2274,220400.0
2008-01-14 14:55:00,20.88,20.95,20.87,20.95,136200.0,15.2347,15.2858,15.2274,15.2858,136200.0
2008-01-14 15:00:00,20.95,20.95,20.88,20.88,235500.0,15.2858,15.2858,15.2347,15.2347,235500.0
2008-01-14 15:05:00,20.88,20.93,20.83,20.88,285000.0,15.2347,15.2712,15.1983,15.2347,285000.0
2008-01-14 15:10:00,20.88,20.9,20.79,20.85,133500.0,15.2347,15.2493,15.1691,15.2129,133500.0
2008-01-14 15:15:00,20.85,20.85,20.78,20.8,147300.0,15.2129,15.2129,15.1618,15.1764,147300.0
2008-01-14 15:20:00,20.8,20.8,20.75,20.75,109100.0,15.1764,15.1764,15.1399,15.1399,109100.0
2008-01-14 15:25:00,20.76,20.8,20.76,20.79,95000.0,15.1472,15.1764,15.1472,15.1691,95000.0
2008-01-14 15:30:00,20.8,20.86,20.79,20.86,140200.0,15.1764,15.2201,15.1691,15.2201,140200.0
2008-01-14 15:35:00,20.86,20.87,20.81,20.84,114100.0,15.2201,15.2274,15.1837,15.2056,114100.0
2008-01-14 15:40:00,20.83,20.87,20.79,20.86,177800.0,15.1983,15.2274,15.1691,15.2201,177800.0
2008-01-14 15:45:00,20.86,20.88,20.85,20.85,134900.0,15.2201,15.2347,15.2129,15.2129,134900.0
2008-01-14 15:50:00,20.86,20.87,20.8,20.8,193600.0,15.2201,15.2274,15.1764,15.1764,193600.0
2008-01-14 15:55:00,20.81,20.84,20.77,20.83,317500.0,15.1837,15.2056,15.1545,15.1983,317500.0
2008-01-15 09:30:00,20.62,20.73,20.5,20.54,217800.0,15.045,15.1253,14.9575,14.9867,217800.0
2008-01-15 09:35:00,20.53,20.6,20.41,20.56,218000.0,14.9794,15.0304,14.8918,15.0013,218000.0
2008-01-15 09:40:00,20.56,20.68,20.44,20.66,136900.0,15.0013,15.0888,14.9137,15.0742,136900.0
2008-01-15 09:45:00,20.67,20.68,20.53,20.54,147300.0,15.0815,15.0888,14.9794,14.9867,147300.0
2008-01-15 09:50:00,20.53,20.54,20.4,20.4,229600.0,14.9794,14.9867,14.8845,14.8845,229600.0
2008-01-15 09:55:00,20.39,20.42,20.2,20.24,361000.0,14.8772,14.8991,14.7386,14.7678,361000.0
2008-01-15 10:00:00,20.24,20.25,20.12,20.21,435700.0,14.7678,14.7751,14.6802,14.7459,435700.0
2008-01-15 10:05:00,20.19,20.31,20.19,20.25,256000.0,14.7313,14.8189,14.7313,14.7751,256000.0
2008-01-15 10:10:00,20.26,20.29,20.2,20.24,194600.0,14.7824,14.8043,14.7386,14.7678,194600.0
2008-01-15 10:15:00,20.22,20.27,20.18,20.24,260300.0,14.7532,14.7897,14.724,14.7678,260300.0
2008-01-15 10:20:00,20.25,20.34,20.24,20.33,79000.0,14.7751,14.8407,14.7678,14.8334,79000.0
2008-01-15 10:25:00,20.33,20.37,20.3,20.35,128600.0,14.8334,14.8626,14.8116,14.848,128600.0
2008-01-15 10:30:00,20.34,20.43,20.3,20.42,81500.0,14.8407,14.9064,14.8116,14.8991,81500.0
2008-01-15 10:35:00,20.42,20.52,20.42,20.46,234800.0,14.8991,14.9721,14.8991,14.9283,234800.0
2008-01-15 10:40:00,20.45,20.47,20.33,20.34,126200.0,14.921,14.9356,14.8334,14.8407,126200.0
2008-01-15 10:45:00,20.35,20.36,20.3,20.31,73200.0,14.848,14.8553,14.8116,14.8189,73200.0
2008-01-15 10:50:00,20.31,20.42,20.29,20.37,208100.0,14.8189,14.8991,14.8043,14.8626,208100.0
2008-01-15 10:55:00,20.37,20.41,20.36,20.39,88900.0,14.8626,14.8918,14.8553,14.8772,88900.0
2008-01-15 11:00:00,20.39,20.41,20.37,20.41,110300.0,14.8772,14.8918,14.8626,14.8918,110300.0
2008-01-15 11:05:00,20.4,20.42,20.36,20.38,92400.0,14.8845,14.8991,14.8553,14.8699,92400.0
2008-01-15 11:10:00,20.38,20.41,20.37,20.4,122900.0,14.8699,14.8918,14.8626,14.8845,122900.0
2008-01-15 11:15:00,20.4,20.48,20.38,20.48,103800.0,14.8845,14.9429,14.8699,14.9429,103800.0
2008-01-15 11:20:00,20.47,20.48,20.38,20.39,99400.0,14.9356,14.9429,14.8699,14.8772,99400.0
2008-01-15 11:25:00,20.39,20.4,20.35,20.36,53700.0,14.8772,14.8845,14.848,14.8553,53700.0
2008-01-15 11:30:00,20.36,20.37,20.33,20.36,165100.0,14.8553,14.8626,14.8334,14.8553,165100.0
2008-01-15 11:35:00,20.37,20.37,20.34,20.36,115000.0,14.8626,14.8626,14.8407,14.8553,115000.0
2008-01-15 11:40:00,20.35,20.39,20.31,20.31,104400.0,14.848,14.8772,14.8189,14.8189,104400.0
2008-01-15 11:45:00,20.31,20.35,20.27,20.31,157500.0,14.8189,14.848,14.7897,14.8189,157500.0
2008-01-15 11:50:00,20.3,20.4,20.29,20.4,275300.0,14.8116,14.8845,14.8043,14.8845,275300.0
2008-01-15 11:55:00,20.4,20.43,20.39,20.43,89200.0,14.8845,14.9064,14.8772,14.9064,89200.0
2008-01-15 12:00:00,20.43,20.44,20.4,20.41,212500.0,14.9064,14.9137,14.8845,14.8918,212500.0
2008-01-15 12:05:00,20.41,20.44,20.39,20.43,151000.0,14.8918,14.9137,14.8772,14.9064,151000.0
2008-01-15 12:10:00,20.43,20.47,20.43,20.46,132900.0,14.9064,14.9356,14.9064,14.9283,132900.0
2008-01-15 12:15:00,20.47,20.47,20.45,20.45,94800.0,14.9356,14.9356,14.921,14.921,94800.0
2008-01-15 12:20:00,20.45,20.5,20.45,20.46,164000.0,14.921,14.9575,14.921,14.9283,164000.0
2008-01-15 12:25:00,20.46,20.47,20.43,20.46,140400.0,14.9283,14.9356,14.9064,14.9283,140400.0
2008-01-15 12:30:00,20.46,20.47,20.43,20.46,131800.0,14.9283,14.9356,14.9064,14.9283,131800.0
2008-01-15 12:35:00,20.46,20.46,20.43,20.44,107600.0,14.9283,14.9283,14.9064,14.9137,107600.0
2008-01-15 12:40:00,20.44,20.46,20.42,20.42,112200.0,14.9137,14.9283,14.8991,14.8991,112200.0
2008-01-15 12:45:00,20.41,20.51,20.4,20.5,157500.0,14.8918,14.9648,14.8845,14.9575,157500.0
2008-01-15 12:50:00,20.5,20.53,20.5,20.5,73500.0,14.9575,14.9794,14.9575,14.9575,73500.0
2008-01-15 12:55:00,20.5,20.56,20.48,20.56,252600.0,14.9575,15.0013,14.9429,15.0013,252600.0
2008-01-15 13:00:00,20.56,20.56,20.51,20.53,112700.0,15.0013,15.0013,14.9648,14.9794,112700.0
2008-01-15 13:05:00,20.53,20.56,20.51,20.55,117200.0,14.9794,15.0013,14.9648,14.994,117200.0
2008-01-15 13:10:00,20.55,20.59,20.53,20.59,187000.0,14.994,15.0231,14.9794,15.0231,187000.0
2008-01-15 13:15:00,20.59,20.59,20.55,20.57,86200.0,15.0231,15.0231,14.994,15.0086,86200.0
2008-01-15 13:20:00,20.56,20.56,20.5,20.5,62000.0,15.0013,15.0013,14.9575,14.9575,62000.0
2008-01-15 13:25:00,20.51,20.51,20.49,20.5,56000.0,14.9648,14.9648,14.9502,14.9575,56000.0
2008-01-15 13:30:00,20.51,20.52,20.49,20.5,53600.0,14.9648,14.9721,14.9502,14.9575,53600.0
2008-01-15 13:35:00,20.5,20.58,20.5,20.54,110500.0,14.9575,15.0159,14.9575,14.9867,110500.0
2008-01-15 13:40:00,20.55,20.57,20.54,20.57,80100.0,14.994,15.0086,14.9867,15.0086,80100.0
2008-01-15 13:45:00,20.57,20.6,20.53,20.55,124100.0,15.0086,15.0304,14.9794,14.994,124100.0
2008-01-15 13:50:00,20.55,20.55,20.49,20.53,186000.0,14.994,14.994,14.9502,14.9794,186000.0
2008-01-15 13:55:00,20.54,20.59,20.53,20.55,169500.0,14.9867,15.0231,14.9794,14.994,169500.0
2008-01-15 14:00:00,20.55,20.56,20.52,20.53,91000.0,14.994,15.0013,14.9721,14.9794,91000.0
2008-01-15 14:05:00,20.53,20.55,20.51,20.53,109800.0,14.9794,14.994,14.9648,14.9794,109800.0
2008-01-15 14:10:00,20.53,20.61,20.53,20.61,93100.0,14.9794,15.0377,14.9794,15.0377,93100.0
2008-01-15 14:15:00,20.6,20.61,20.57,20.61,148600.0,15.0304,15.0377,15.0086,15.0377,148600.0
2008-01-15 14:20:00,20.6,20.68,20.58,20.67,260200.0,15.0304,15.0888,15.0159,15.0815,260200.0
2008-01-15 14:25:00,20.67,20.73,20.65,20.71,190300.0,15.0815,15.1253,15.0669,15.1107,190300.0
2008-01-15 14:30:00,20.71,20.74,20.7,20.73,159600.0,15.1107,15.1326,15.1034,15.1253,159600.0
2008-01-15 14:35:00,20.73,20.77,20.72,20.75,257900.0,15.1253,15.1545,15.118,15.1399,257900.0
2008-01-15 14:40:00,20.75,20.77,20.73,20.75,140000.0,15.1399,15.1545,15.1253,15.1399,140000.0
2008-01-15 14:45:00,20.75,20.75,20.69,20.72,133500.0,15.1399,15.1399,15.0961,15.118,133500.0
2008-01-15 14:50:00,20.72,20.73,20.7,20.71,81500.0,15.118,15.1253,15.1034,15.1107,81500.0
2008-01-15 14:55:00,20.71,20.72,20.63,20.68,145300.0,15.1107,15.118,15.0523,15.0888,145300.0
2008-01-15 15:00:00,20.67,20.72,20.65,20.72,363700.0,15.0815,15.118,15.0669,15.118,363700.0
2008-01-15 15:05:00,20.71,20.72,20.67,20.71,134100.0,15.1107,15.118,15.0815,15.1107,134100.0
2008-01-15 15:10:00,20.71,20.76,20.69,20.73,212900.0,15.1107,15.1472,15.0961,15.1253,212900.0
2008-01-15 15:15:00,20.73,20.76,20.7,20.7,101700.0,15.1253,15.1472,15.1034,15.1034,101700.0
2008-01-15 15:20:00,20.7,20.77,20.69,20.74,240800.0,15.1034,15.1545,15.0961,15.1326,240800.0
2008-01-15 15:25:00,20.74,20.84,20.73,20.83,199700.0,15.1326,15.2056,15.1253,15.1983,199700.0
2008-01-15 15:30:00,20.83,20.85,20.79,20.84,234200.0,15.1983,15.2129,15.1691,15.2056,234200.0
2008-01-15 15:35:00,20.85,20.95,20.83,20.9,290200.0,15.2129,15.2858,15.1983,15.2493,290200.0
2008-01-15 15:40:00,20.89,20.95,20.83,20.93,409600.0,15.242,15.2858,15.1983,15.2712,409600.0
2008-01-15 15:45:00,20.94,20.95,20.89,20.92,439800.0,15.2785,15.2858,15.242,15.2639,439800.0
2008-01-15 15:50:00,20.92,20.93,20.79,20.79,298100.0,15.2639,15.2712,15.1691,15.1691,298100.0
2008-01-15 15:55:00,20.8,20.82,20.7,20.75,1145800.0,15.1764,15.191,15.1034,15.1399,1145800.0
2008-01-16 09:30:00,20.63,20.84,20.57,20.81,172000.0,15.108,15.2618,15.0641,15.2399,172000.0
2008-01-16 09:35:00,20.78,20.89,20.69,20.89,144100.0,15.2179,15.2984,15.152,15.2984,144100.0
2008-01-16 09:40:00,20.87,21.17,20.86,21.17,280500.0,15.2838,15.5035,15.2765,15.5035,280500.0
2008-01-16 09:45:00,21.15,21.25,20.9,20.91,401300.0,15.4888,15.5621,15.3058,15.3131,401300.0
2008-01-16 09:50:00,20.91,21.11,20.9,21.07,174600.0,15.3131,15.4596,15.3058,15.4303,174600.0
2008-01-16 09:55:00,21.06,21.11,20.99,21.01,162800.0,15.4229,15.4596,15.3717,15.3863,162800.0
2008-01-16 10:00:00,21.01,21.13,20.98,21.04,255300.0,15.3863,15.4742,15.3643,15.4083,255300.0
2008-01-16 10:05:00,21.05,21.12,21.02,21.08,218000.0,15.4156,15.4669,15.3936,15.4376,218000.0
2008-01-16 10:10:00,21.08,21.1,20.96,20.96,153800.0,15.4376,15.4522,15.3497,15.3497,153800.0
2008-01-16 10:15:00,20.96,21.06,20.95,21.0,261900.0,15.3497,15.4229,15.3424,15.379,261900.0
2008-01-16 10:20:00,20.99,21.09,20.97,21.02,176900.0,15.3717,15.4449,15.357,15.3936,176900.0
2008-01-16 10:25:00,21.02,21.04,20.93,20.95,158200.0,15.3936,15.4083,15.3277,15.3424,158200.0
2008-01-16 10:30:00,20.95,21.03,20.92,21.03,230000.0,15.3424,15.401,15.3204,15.401,230000.0
2008-01-16 10:35:00,21.03,21.04,20.95,20.96,205500.0,15.401,15.4083,15.3424,15.3497,205500.0
2008-01-16 10:40:00,20.97,20.97,20.76,20.93,160900.0,15.357,15.357,15.2032,15.3277,160900.0
2008-01-16 10:45:00,20.93,20.93,20.83,20.89,109500.0,15.3277,15.3277,15.2545,15.2984,109500.0
2008-01-16 10:50:00,20.88,20.96,20.82,20.93,150000.0,15.2911,15.3497,15.2472,15.3277,150000.0
2008-01-16 10:55:00,20.93,20.98,20.85,20.89,158300.0,15.3277,15.3643,15.2691,15.2984,158300.0
2008-01-16 11:00:00,20.89,20.93,20.87,20.9,100900.0,15.2984,15.3277,15.2838,15.3058,100900.0
2008-01-16 11:05:00,20.89,21.11,20.88,21.11,151300.0,15.2984,15.4596,15.2911,15.4596,151300.0
2008-01-16 11:10:00,21.1,21.11,21.04,21.07,92400.0,15.4522,15.4596,15.4083,15.4303,92400.0
2008-01-16 11:15:00,21.07,21.13,21.05,21.13,149400.0,15.4303,15.4742,15.4156,15.4742,149400.0
2008-01-16 11:20:00,21.13,21.16,21.09,21.09,137700.0,15.4742,15.4962,15.4449,15.4449,137700.0
2008-01-16 11:25:00,21.09,21.19,21.07,21.17,116600.0,15.4449,15.5181,15.4303,15.5035,116600.0
2008-01-16 11:30:00,21.17,21.18,21.15,21.15,85000.0,15.5035,15.5108,15.4888,15.4888,85000.0
2008-01-16 11:35:00,21.16,21.21,21.13,21.2,150900.0,15.4962,15.5328,15.4742,15.5255,150900.0
2008-01-16 11:40:00,21.19,21.28,21.17,21.28,287300.0,15.5181,15.584,15.5035,15.584,287300.0
2008-01-16 11:45:00,21.28,21.31,21.25,21.3,145400.0,15.584,15.606,15.5621,15.5987,145400.0
2008-01-16 11:50:00,21.3,21.51,21.28,21.51,208600.0,15.5987,15.7525,15.584,15.7525,208600.0
2008-01-16 11:55:00,21.51,21.56,21.44,21.5,275500.0,15.7525,15.7891,15.7012,15.7452,275500.0
2008-01-16 12:00:00,21.51,21.54,21.48,21.51,268900.0,15.7525,15.7745,15.7305,15.7525,268900.0
2008-01-16 12:05:00,21.51,21.56,21.5,21.51,305700.0,15.7525,15.7891,15.7452,15.7525,305700.0
2008-01-16 12:10:00,21.5,21.55,21.4,21.53,325800.0,15.7452,15.7818,15.6719,15.7671,325800.0
2008-01-16 12:15:00,21.52,21.53,21.43,21.49,173100.0,15.7598,15.7671,15.6939,15.7378,173100.0
2008-01-16 12:20:00,21.49,21.5,21.43,21.47,206800.0,15.7378,15.7452,15.6939,15.7232,206800.0
2008-01-16 12:25:00,21.46,21.55,21.45,21.55,163600.0,15.7159,15.7818,15.7085,15.7818,163600.0
2008-01-16 12:30:00,21.55,21.67,21.53,21.62,206600.0,15.7818,15.8697,15.7671,15.833,206600.0
2008-01-16 12:35:00,21.62,21.63,21.51,21.57,122300.0,15.833,15.8404,15.7525,15.7964,122300.0
2008-01-16 12:40:00,21.57,21.59,21.5,21.58,159400.0,15.7964,15.8111,15.7452,15.8037,159400.0
2008-01-16 12:45:00,21.58,21.59,21.5,21.5,57900.0,15.8037,15.8111,15.7452,15.7452,57900.0
2008-01-16 12:50:00,21.51,21.54,21.51,21.52,102700.0,15.7525,15.7745,15.7525,15.7598,102700.0
2008-01-16 12:55:00,21.51,21.52,21.49,21.51,161800.0,15.7525,15.7598,15.7378,15.7525,161800.0
2008-01-16 13:00:00,21.51,21.58,21.5,21.57,133000.0,15.7525,15.8037,15.7452,15.7964,133000.0
2008-01-16 13:05:00,21.57,21.58,21.51,21.51,127000.0,15.7964,15.8037,15.7525,15.7525,127000.0
2008-01-16 13:10:00,21.51,21.53,21.5,21.5,85500.0,15.7525,15.7671,15.7452,15.7452,85500.0
2008-01-16 13:15:00,21.5,21.5,21.34,21.37,218400.0,15.7452,15.7452,15.628,15.65,218400.0
2008-01-16 13:20:00,21.36,21.47,21.36,21.46,77200.0,15.6426,15.7232,15.6426,15.7159,77200.0
2008-01-16 13:25:00,21.47,21.47,21.41,21.43,222800.0,15.7232,15.7232,15.6793,15.6939,222800.0
2008-01-16 13:30:00,21.42,21.47,21.4,21.47,124100.0,15.6866,15.7232,15.6719,15.7232,124100.0
2008-01-16 13:35:00,21.47,21.54,21.45,21.52,166600.0,15.7232,15.7745,15.7085,15.7598,166600.0
2008-01-16 13:40:00,21.53,21.56,21.49,21.55,140500.0,15.7671,15.7891,15.7378,15.7818,140500.0
2008-01-16 13:45:00,21.55,21.55,21.52,21.52,146300.0,15.7818,15.7818,15.7598,15.7598,146300.0
2008-01-16 13:50:00,21.53,21.64,21.52,21.62,255600.0,15.7671,15.8477,15.7598,15.833,255600.0
2008-01-16 13:55:00,21.62,21.69,21.58,21.68,290700.0,15.833,15.8843,15.8037,15.877,290700.0
2008-01-16 14:00:00,21.68,21.7,21.54,21.69,248500.0,15.877,15.8916,15.7745,15.8843,248500.0
2008-01-16 14:05:00,21.69,21.8,21.64,21.79,354800.0,15.8843,15.9649,15.8477,15.9575,354800.0
2008-01-16 14:10:00,21.79,21.84,21.75,21.78,211600.0,15.9575,15.9942,15.9282,15.9502,211600.0
2008-01-16 14:15:00,21.77,21.81,21.74,21.8,136100.0,15.9429,15.9722,15.9209,15.9649,136100.0
2008-01-16 14:20:00,21.79,21.84,21.75,21.75,192500.0,15.9575,15.9942,15.9282,15.9282,192500.0
2008-01-16 14:25:00,21.75,21.87,21.71,21.86,192000.0,15.9282,16.0161,15.899,16.0088,192000.0
2008-01-16 14:30:00,21.87,21.9,21.83,21.87,198500.0,16.0161,16.0381,15.9868,16.0161,198500.0
2008-01-16 14:35:00,21.88,21.92,21.85,21.91,176000.0,16.0234,16.0527,16.0015,16.0454,176000.0
2008-01-16 14:40:00,21.91,21.94,21.84,21.94,182100.0,16.0454,16.0674,15.9942,16.0674,182100.0
2008-01-16 14:45:00,21.94,21.96,21.9,21.92,260900.0,16.0674,16.082,16.0381,16.0527,260900.0
2008-01-16 14:50:00,21.92,21.93,21.8,21.8,198400.0,16.0527,16.0601,15.9649,15.9649,198400.0
2008-01-16 14:55:00,21.8,21.81,21.72,21.75,210700.0,15.9649,15.9722,15.9063,15.9282,210700.0
2008-01-16 15:00:00,21.76,21.77,21.71,21.72,155800.0,15.9356,15.9429,15.899,15.9063,155800.0
2008-01-16 15:05:00,21.72,21.72,21.64,21.67,183900.0,15.9063,15.9063,15.8477,15.8697,183900.0
2008-01-16 15:10:00,21.68,21.7,21.64,21.67,144300.0,15.877,15.8916,15.8477,15.8697,144300.0
2008-01-16 15:15:00,21.66,21.81,21.66,21.77,142400.0,15.8623,15.9722,15.8623,15.9429,142400.0
2008-01-16 15:20:00,21.78,21.81,21.69,21.7,157900.0,15.9502,15.9722,15.8843,15.8916,157900.0
2008-01-16 15:25:00,21.7,21.8,21.69,21.79,286800.0,15.8916,15.9649,15.8843,15.9575,286800.0
2008-01-16 15:30:00,21.79,21.85,21.75,21.82,183700.0,15.9575,16.0015,15.9282,15.9795,183700.0
2008-01-16 15:35:00,21.82,21.83,21.66,21.67,208100.0,15.9795,15.9868,15.8623,15.8697,208100.0
2008-01-16 15:40:00,21.67,21.7,21.62,21.63,271400.0,15.8697,15.8916,15.833,15.8404,271400.0
2008-01-16 15:45:00,21.63,21.69,21.61,21.61,366200.0,15.8404,15.8843,15.8257,15.8257,366200.0
2008-01-16 15:50:00,21.62,21.63,21.58,21.58,302600.0,15.833,15.8404,15.8037,15.8037,302600.0
2008-01-16 15:55:00,21.59,21.65,21.56,21.6,547200.0,15.8111,15.855,15.7891,15.8184,547200.0
2008-01-17 09:30:00,21.73,21.94,21.33,21.89,374200.0,15.9136,16.0674,15.6207,16.0308,374200.0
2008-01-17 09:35:00,21.88,21.92,21.58,21.88,210100.0,16.0234,16.0527,15.8037,16.0234,210100.0
2008-01-17 09:40:00,21.88,21.9,21.72,21.86,175900.0,16.0234,16.0381,15.9063,16.0088,175900.0
2008-01-17 09:45:00,21.85,22.04,21.84,22.0,247100.0,16.0015,16.1406,15.9942,16.1113,247100.0
2008-01-17 09:50:00,22.0,22.03,21.8,21.88,371300.0,16.1113,16.1333,15.9649,16.0234,371300.0
2008-01-17 09:55:00,21.89,22.06,21.88,21.92,220400.0,16.0308,16.1553,16.0234,16.0527,220400.0
2008-01-17 10:00:00,21.93,21.93,21.75,21.75,359600.0,16.0601,16.0601,15.9282,15.9282,359600.0
2008-01-17 10:05:00,21.75,22.05,21.75,22.0,239700.0,15.9282,16.1479,15.9282,16.1113,239700.0
2008-01-17 10:10:00,22.0,22.01,21.84,21.97,226800.0,16.1113,16.1187,15.9942,16.0894,226800.0
2008-01-17 10:15:00,21.96,21.96,21.83,21.84,241300.0,16.082,16.082,15.9868,15.9942,241300.0
2008-01-17 10:20:00,21.84,21.98,21.75,21.92,306900.0,15.9942,16.0967,15.9282,16.0527,306900.0
2008-01-17 10:25:00,21.94,21.94,21.76,21.83,118400.0,16.0674,16.0674,15.9356,15.9868,118400.0
2008-01-17 10:30:00,21.83,21.83,21.7,21.73,271500.0,15.9868,15.9868,15.8916,15.9136,271500.0
2008-01-17 10:35:00,21.73,21.79,21.7,21.77,179000.0,15.9136,15.9575,15.8916,15.9429,179000.0
2008-01-17 10:40:00,21.78,21.89,21.74,21.89,162000.0,15.9502,16.0308,15.9209,16.0308,162000.0
2008-01-17 10:45:00,21.89,21.91,21.85,21.91,69200.0,16.0308,16.0454,16.0015,16.0454,69200.0
2008-01-17 10:50:00,21.9,21.91,21.8,21.87,153400.0,16.0381,16.0454,15.9649,16.0161,153400.0
2008-01-17 10:55:00,21.87,21.97,21.81,21.84,174400.0,16.0161,16.0894,15.9722,15.9942,174400.0
2008-01-17 11:00:00,21.85,21.96,21.81,21.94,116900.0,16.0015,16.082,15.9722,16.0674,116900.0
2008-01-17 11:05:00,21.94,22.04,21.92,21.95,161900.0,16.0674,16.1406,16.0527,16.0747,161900.0
2008-01-17 11:10:00,21.95,21.96,21.88,21.93,101700.0,16.0747,16.082,16.0234,16.0601,101700.0
2008-01-17 11:15:00,21.93,22.0,21.83,22.0,180800.0,16.0601,16.1113,15.9868,16.1113,180800.0
2008-01-17 11:20:00,22.01,22.01,21.88,21.93,284300.0,16.1187,16.1187,16.0234,16.0601,284300.0
2008-01-17 11:25:00,21.93,22.0,21.93,22.0,91200.0,16.0601,16.1113,16.0601,16.1113,91200.0
2008-01-17 11:30:00,22.0,22.04,21.93,21.94,62500.0,16.1113,16.1406,16.0601,16.0674,62500.0
2008-01-17 11:35:00,21.95,22.0,21.86,21.86,66600.0,16.0747,16.1113,16.0088,16.0088,66600.0
2008-01-17 11:40:00,21.86,21.86,21.79,21.81,165700.0,16.0088,16.0088,15.9575,15.9722,165700.0
2008-01-17 11:45:00,21.82,21.93,21.8,21.89,158100.0,15.9795,16.0601,15.9649,16.0308,158100.0
2008-01-17 11:50:00,21.9,21.91,21.8,21.83,130100.0,16.0381,16.0454,15.9649,15.9868,130100.0
2008-01-17 11:55:00,21.82,21.88,21.8,21.86,185900.0,15.9795,16.0234,15.9649,16.0088,185900.0
2008-01-17 12:00:00,21.86,21.86,21.75,21.79,89100.0,16.0088,16.0088,15.9282,15.9575,89100.0
2008-01-17 12:05:00,21.78,21.85,21.76,21.76,158100.0,15.9502,16.0015,15.9356,15.9356,158100.0
2008-01-17 12:10:00,21.77,21.81,21.75,21.78,113500.0,15.9429,15.9722,15.9282,15.9502,113500.0
2008-01-17 12:15:00,21.78,21.83,21.75,21.83,112500.0,15.9502,15.9868,15.9282,15.9868,112500.0
2008-01-17 12:20:00,21.83,21.84,21.75,21.75,68800.0,15.9868,15.9942,15.9282,15.9282,68800.0
2008-01-17 12:25:00,21.75,21.81,21.75,21.81,95400.0,15.9282,15.9722,15.9282,15.9722,95400.0
2008-01-17 12:30:00,21.81,21.85,21.79,21.84,101100.0,15.9722,16.0015,15.9575,15.9942,101100.0
2008-01-17 12:35:00,21.84,21.85,21.79,21.82,91000.0,15.9942,16.0015,15.9575,15.9795,91000.0
2008-01-17 12:40:00,21.83,21.87,21.79,21.83,96200.0,15.9868,16.0161,15.9575,15.9868,96200.0
2008-01-17 12:45:00,21.83,21.88,21.81,21.85,48400.0,15.9868,16.0234,15.9722,16.0015,48400.0
2008-01-17 12:50:00,21.85,21.95,21.81,21.84,258600.0,16.0015,16.0747,15.9722,15.9942,258600.0
2008-01-17 12:55:00,21.83,21.83,21.75,21.8,79900.0,15.9868,15.9868,15.9282,15.9649,79900.0
2008-01-17 13:00:00,21.8,21.81,21.74,21.75,81100.0,15.9649,15.9722,15.9209,15.9282,81100.0
2008-01-17 13:05:00,21.76,21.87,21.76,21.87,48200.0,15.9356,16.0161,15.9356,16.0161,48200.0
2008-01-17 13:10:00,21.87,21.94,21.79,21.94,51200.0,16.0161,16.0674,15.9575,16.0674,51200.0
2008-01-17 13:15:00,21.93,21.99,21.93,21.98,91100.0,16.0601,16.104,16.0601,16.0967,91100.0
2008-01-17 13:20:00,21.98,21.98,21.87,21.87,140000.0,16.0967,16.0967,16.0161,16.0161,140000.0
2008-01-17 13:25:00,21.87,21.92,21.84,21.88,170100.0,16.0161,16.0527,15.9942,16.0234,170100.0
2008-01-17 13:30:00,21.88,21.91,21.86,21.88,98500.0,16.0234,16.0454,16.0088,16.0234,98500.0
2008-01-17 13:35:00,21.87,21.9,21.85,21.88,52700.0,16.0161,16.0381,16.0015,16.0234,52700.0
2008-01-17 13:40:00,21.89,21.91,21.86,21.87,81600.0,16.0308,16.0454,16.0088,16.0161,81600.0
2008-01-17 13:45:00,21.87,21.9,21.79,21.83,106200.0,16.0161,16.0381,15.9575,15.9868,106200.0
2008-01-17 13:50:00,21.82,21.84,21.77,21.83,55200.0,15.9795,15.9942,15.9429,15.9868,55200.0
2008-01-17 13:55:00,21.83,21.87,21.77,21.83,53300.0,15.9868,16.0161,15.9429,15.9868,53300.0
2008-01-17 14:00:00,21.84,21.87,21.77,21.8,66800.0,15.9942,16.0161,15.9429,15.9649,66800.0
2008-01-17 14:05:00,21.8,21.91,21.8,21.8,119900.0,15.9649,16.0454,15.9649,15.9649,119900.0
2008-01-17 14:10:00,21.8,21.83,21.76,21.81,82300.0,15.9649,15.9868,15.9356,15.9722,82300.0
2008-01-17 14:15:00,21.82,21.82,21.7,21.79,174800.0,15.9795,15.9795,15.8916,15.9575,174800.0
2008-01-17 14:20:00,21.79,21.81,21.7,21.8,212900.0,15.9575,15.9722,15.8916,15.9649,212900.0
2008-01-17 14:25:00,21.81,21.86,21.8,21.81,311000.0,15.9722,16.0088,15.9649,15.9722,311000.0
2008-01-17 14:30:00,21.81,21.89,21.75,21.87,201000.0,15.9722,16.0308,15.9282,16.0161,201000.0
2008-01-17 14:35:00,21.89,21.89,21.8,21.81,234500.0,16.0308,16.0308,15.9649,15.9722,234500.0
2008-01-17 14:40:00,21.81,21.87,21.8,21.86,163000.0,15.9722,16.0161,15.9649,16.0088,163000.0
2008-01-17 14:45:00,21.87,22.02,21.87,22.01,249500.0,16.0161,16.126,16.0161,16.1187,249500.0
2008-01-17 14:50:00,22.02,22.12,22.0,22.1,330600.0,16.126,16.1992,16.1113,16.1846,330600.0
2008-01-17 14:55:00,22.1,22.15,22.04,22.09,410700.0,16.1846,16.2212,16.1406,16.1772,410700.0
2008-01-17 15:00:00,22.09,22.09,21.95,22.06,383700.0,16.1772,16.1772,16.0747,16.1553,383700.0
2008-01-17 15:05:00,22.06,22.16,22.04,22.14,289400.0,16.1553,16.2285,16.1406,16.2139,289400.0
2008-01-17 15:10:00,22.14,22.17,21.97,22.11,262300.0,16.2139,16.2358,16.0894,16.1919,262300.0
2008-01-17 15:15:00,22.11,22.12,22.05,22.11,232200.0,16.1919,16.1992,16.1479,16.1919,232200.0
2008-01-17 15:20:00,22.11,22.12,21.99,22.02,277000.0,16.1919,16.1992,16.104,16.126,277000.0
2008-01-17 15:25:00,22.02,22.04,21.97,21.99,188200.0,16.126,16.1406,16.0894,16.104,188200.0
2008-01-17 15:30:00,21.99,22.0,21.84,21.92,298700.0,16.104,16.1113,15.9942,16.0527,298700.0
2008-01-17 15:35:00,21.92,21.92,21.85,21.87,524900.0,16.0527,16.0527,16.0015,16.0161,524900.0
2008-01-17 15:40:00,21.87,21.88,21.72,21.72,614000.0,16.0161,16.0234,15.9063,15.9063,614000.0
2008-01-17 15:45:00,21.72,21.77,21.7,21.76,648200.0,15.9063,15.9429,15.8916,15.9356,648200.0
2008-01-17 15:50:00,21.76,21.78,21.73,21.76,426600.0,15.9356,15.9502,15.9136,15.9356,426600.0
2008-01-17 15:55:00,21.77,21.84,21.75,21.82,657100.0,15.9429,15.9942,15.9282,15.9795,657100.0
2008-01-18 09:30:00,21.91,22.15,21.91,22.15,1405500.0,16.0454,16.2212,16.0454,16.2212,1405500.0
2008-01-18 09:35:00,22.16,22.8,22.15,22.8,463800.0,16.2285,16.6972,16.2212,16.6972,463800.0
2008-01-18 09:40:00,22.8,23.1,22.79,22.96,626500.0,16.6972,16.9169,16.6899,16.8144,626500.0
2008-01-18 09:45:00,22.96,22.96,22.75,22.75,342800.0,16.8144,16.8144,16.6606,16.6606,342800.0
2008-01-18 09:50:00,22.76,22.78,22.28,22.28,492200.0,16.6679,16.6825,16.3164,16.3164,492200.0
2008-01-18 09:55:00,22.29,22.46,22.27,22.45,393100.0,16.3237,16.4482,16.3091,16.4409,393100.0
2008-01-18 10:00:00,22.47,22.86,22.47,22.65,490500.0,16.4555,16.7411,16.4555,16.5873,490500.0
2008-01-18 10:05:00,22.64,22.7,22.53,22.61,197900.0,16.58,16.624,16.4995,16.5581,197900.0
2008-01-18 10:10:00,22.62,22.94,22.52,22.89,286800.0,16.5654,16.7997,16.4921,16.7631,286800.0
2008-01-18 10:15:00,22.89,23.0,22.75,23.0,289800.0,16.7631,16.8437,16.6606,16.8437,289800.0
2008-01-18 10:20:00,22.99,23.0,22.83,22.94,381500.0,16.8363,16.8437,16.7192,16.7997,381500.0
2008-01-18 10:25:00,22.94,22.98,22.79,22.87,356500.0,16.7997,16.829,16.6899,16.7485,356500.0
2008-01-18 10:30:00,22.88,22.93,22.67,22.69,307000.0,16.7558,16.7924,16.602,16.6166,307000.0
2008-01-18 10:35:00,22.68,22.8,22.65,22.72,186500.0,16.6093,16.6972,16.5873,16.6386,186500.0
2008-01-18 10:40:00,22.71,22.76,22.54,22.54,232700.0,16.6313,16.6679,16.5068,16.5068,232700.0
2008-01-18 10:45:00,22.54,22.73,22.5,22.7,128100.0,16.5068,16.6459,16.4775,16.624,128100.0
2008-01-18 10:50:00,22.69,22.73,22.6,22.62,149100.0,16.6166,16.6459,16.5507,16.5654,149100.0
2008-01-18 10:55:00,22.62,22.72,22.6,22.66,155200.0,16.5654,16.6386,16.5507,16.5947,155200.0
2008-01-18 11:00:00,22.65,22.72,22.6,22.69,156000.0,16.5873,16.6386,16.5507,16.6166,156000.0
2008-01-18 11:05:00,22.69,22.69,22.38,22.45,214400.0,16.6166,16.6166,16.3896,16.4409,214400.0
2008-01-18 11:10:00,22.45,22.55,22.39,22.4,159200.0,16.4409,16.5141,16.3969,16.4043,159200.0
2008-01-18 11:15:00,22.41,22.44,22.32,22.42,201600.0,16.4116,16.4336,16.3457,16.4189,201600.0
2008-01-18 11:20:00,22.42,22.43,22.17,22.3,205100.0,16.4189,16.4262,16.2358,16.331,205100.0
2008-01-18 11:25:00,22.3,22.38,22.24,22.38,169600.0,16.331,16.3896,16.2871,16.3896,169600.0
2008-01-18 11:30:00,22.38,22.56,22.37,22.39,177700.0,16.3896,16.5214,16.3823,16.3969,177700.0
2008-01-18 11:35:00,22.4,22.41,22.3,22.34,154400.0,16.4043,16.4116,16.331,16.3603,154400.0
2008-01-18 11:40:00,22.34,22.35,22.15,22.17,276600.0,16.3603,16.3676,16.2212,16.2358,276600.0
2008-01-18 11:45:00,22.17,22.24,22.1,22.15,343100.0,16.2358,16.2871,16.1846,16.2212,343100.0
2008-01-18 11:50:00,22.15,22.23,22.14,22.2,162500.0,16.2212,16.2798,16.2139,16.2578,162500.0
2008-01-18 11:55:00,22.2,22.25,22.08,22.25,176100.0,16.2578,16.2944,16.1699,16.2944,176100.0
2008-01-18 12:00:00,22.25,22.39,22.24,22.36,208500.0,16.2944,16.3969,16.2871,16.375,208500.0
2008-01-18 12:05:00,22.37,22.44,22.33,22.43,177000.0,16.3823,16.4336,16.353,16.4262,177000.0
2008-01-18 12:10:00,22.43,22.44,22.32,22.38,126100.0,16.4262,16.4336,16.3457,16.3896,126100.0
2008-01-18 12:15:00,22.37,22.38,22.25,22.27,121300.0,16.3823,16.3896,16.2944,16.3091,121300.0
2008-01-18 12:20:00,22.28,22.28,22.14,22.21,139100.0,16.3164,16.3164,16.2139,16.2651,139100.0
2008-01-18 12:25:00,22.22,22.34,22.21,22.34,87500.0,16.2724,16.3603,16.2651,16.3603,87500.0
2008-01-18 12:30:00,22.34,22.45,22.33,22.33,114700.0,16.3603,16.4409,16.353,16.353,114700.0
2008-01-18 12:35:00,22.33,22.39,22.26,22.32,126900.0,16.353,16.3969,16.3017,16.3457,126900.0
2008-01-18 12:40:00,22.31,22.31,22.13,22.2,229700.0,16.3384,16.3384,16.2065,16.2578,229700.0
2008-01-18 12:45:00,22.2,22.25,22.16,22.24,120200.0,16.2578,16.2944,16.2285,16.2871,120200.0
2008-01-18 12:50:00,22.24,22.31,22.2,22.25,206500.0,16.2871,16.3384,16.2578,16.2944,206500.0
2008-01-18 12:55:00,22.26,22.31,22.18,22.21,111600.0,16.3017,16.3384,16.2431,16.2651,111600.0
2008-01-18 13:00:00,22.21,22.28,22.17,22.23,122100.0,16.2651,16.3164,16.2358,16.2798,122100.0
2008-01-18 13:05:00,22.24,22.3,22.21,22.26,130800.0,16.2871,16.331,16.2651,16.3017,130800.0
2008-01-18 13:10:00,22.27,22.3,22.18,22.19,103000.0,16.3091,16.331,16.2431,16.2505,103000.0
2008-01-18 13:15:00,22.19,22.2,21.97,21.98,149600.0,16.2505,16.2578,16.0894,16.0967,149600.0
2008-01-18 13:20:00,21.99,22.12,21.99,22.1,116500.0,16.104,16.1992,16.104,16.1846,116500.0
2008-01-18 13:25:00,22.1,22.1,22.06,22.08,55400.0,16.1846,16.1846,16.1553,16.1699,55400.0
2008-01-18 13:30:00,22.07,22.22,22.07,22.22,106400.0,16.1626,16.2724,16.1626,16.2724,106400.0
2008-01-18 13:35:00,22.23,22.23,22.12,22.12,83200.0,16.2798,16.2798,16.1992,16.1992,83200.0
2008-01-18 13:40:00,22.12,22.2,22.11,22.15,73300.0,16.1992,16.2578,16.1919,16.2212,73300.0
2008-01-18 13:45:00,22.14,22.18,22.11,22.16,150700.0,16.2139,16.2431,16.1919,16.2285,150700.0
2008-01-18 13:50:00,22.15,22.19,22.08,22.12,161500.0,16.2212,16.2505,16.1699,16.1992,161500.0
2008-01-18 13:55:00,22.11,22.2,22.1,22.11,116900.0,16.1919,16.2578,16.1846,16.1919,116900.0
2008-01-18 14:00:00,22.12,22.25,22.12,22.19,96400.0,16.1992,16.2944,16.1992,16.2505,96400.0
2008-01-18 14:05:00,22.18,22.25,22.11,22.23,131100.0,16.2431,16.2944,16.1919,16.2798,131100.0
2008-01-18 14:10:00,22.24,22.31,22.2,22.29,102500.0,16.2871,16.3384,16.2578,16.3237,102500.0
2008-01-18 14:15:00,22.3,22.33,22.22,22.27,100900.0,16.331,16.353,16.2724,16.3091,100900.0
2008-01-18 14:20:00,22.28,22.28,22.17,22.21,87000.0,16.3164,16.3164,16.2358,16.2651,87000.0
2008-01-18 14:25:00,22.2,22.21,22.13,22.15,106800.0,16.2578,16.2651,16.2065,16.2212,106800.0
2008-01-18 14:30:00,22.15,22.15,21.96,22.02,112100.0,16.2212,16.2212,16.082,16.126,112100.0
2008-01-18 14:35:00,22.02,22.07,21.98,22.04,111900.0,16.126,16.1626,16.0967,16.1406,111900.0
2008-01-18 14:40:00,22.04,22.06,22.0,22.01,111700.0,16.1406,16.1553,16.1113,16.1187,111700.0
2008-01-18 14:45:00,22.01,22.04,21.93,21.97,180100.0,16.1187,16.1406,16.0601,16.0894,180100.0
2008-01-18 14:50:00,21.97,21.99,21.94,21.94,73300.0,16.0894,16.104,16.0674,16.0674,73300.0
2008-01-18 14:55:00,21.94,22.11,21.93,22.11,122000.0,16.0674,16.1919,16.0601,16.1919,122000.0
2008-01-18 15:00:00,22.12,22.13,22.05,22.13,121400.0,16.1992,16.2065,16.1479,16.2065,121400.0
2008-01-18 15:05:00,22.14,22.24,22.1,22.22,209300.0,16.2139,16.2871,16.1846,16.2724,209300.0
2008-01-18 15:10:00,22.23,22.24,22.14,22.19,191100.0,16.2798,16.2871,16.2139,16.2505,191100.0
2008-01-18 15:15:00,22.18,22.23,22.16,22.18,210000.0,16.2431,16.2798,16.2285,16.2431,210000.0
2008-01-18 15:20:00,22.17,22.21,22.07,22.11,290400.0,16.2358,16.2651,16.1626,16.1919,290400.0
2008-01-18 15:25:00,22.11,22.16,22.05,22.1,286000.0,16.1919,16.2285,16.1479,16.1846,286000.0
2008-01-18 15:30:00,22.09,22.17,22.08,22.12,205000.0,16.1772,16.2358,16.1699,16.1992,205000.0
2008-01-18 15:35:00,22.12,22.15,22.1,22.12,192400.0,16.1992,16.2212,16.1846,16.1992,192400.0
2008-01-18 15:40:00,22.12,22.26,22.08,22.25,345100.0,16.1992,16.3017,16.1699,16.2944,345100.0
2008-01-18 15:45:00,22.25,22.35,22.2,22.34,420300.0,16.2944,16.3676,16.2578,16.3603,420300.0
2008-01-18 15:50:00,22.34,22.34,22.25,22.26,422300.0,16.3603,16.3603,16.2944,16.3017,422300.0
2008-01-18 15:55:00,22.26,22.29,22.19,22.22,444200.0,16.3017,16.3237,16.2505,16.2724,444200.0
2008-01-22 09:30:00,21.05,22.0,21.05,21.85,525700.0,15.4156,16.1113,15.4156,16.0015,525700.0
2008-01-22 09:35:00,21.78,22.05,21.71,21.98,225900.0,15.9502,16.1479,15.899,16.0967,225900.0
2008-01-22 09:40:00,21.97,22.4,21.92,22.29,422200.0,16.0894,16.4043,16.0527,16.3237,422200.0
2008-01-22 09:45:00,22.28,22.62,22.26,22.52,374700.0,16.3164,16.5654,16.3017,16.4921,374700.0
2008-01-22 09:50:00,22.49,22.85,22.41,22.52,515600.0,16.4702,16.7338,16.4116,16.4921,515600.0
2008-01-22 09:55:00,22.51,22.54,22.04,22.4,381400.0,16.4848,16.5068,16.1406,16.4043,381400.0
2008-01-22 10:00:00,22.39,22.46,22.26,22.32,273100.0,16.3969,16.4482,16.3017,16.3457,273100.0
2008-01-22 10:05:00,22.32,22.37,22.09,22.35,277900.0,16.3457,16.3823,16.1772,16.3676,277900.0
2008-01-22 10:10:00,22.36,22.5,22.24,22.5,427200.0,16.375,16.4775,16.2871,16.4775,427200.0
2008-01-22 10:15:00,22.5,22.69,22.42,22.68,417800.0,16.4775,16.6166,16.4189,16.6093,417800.0
2008-01-22 10:20:00,22.68,23.0,22.65,22.91,481000.0,16.6093,16.8437,16.5873,16.7777,481000.0
2008-01-22 10:25:00,22.92,23.09,22.78,22.82,456200.0,16.7851,16.9096,16.6825,16.7118,456200.0
2008-01-22 10:30:00,22.82,23.0,22.68,22.92,474000.0,16.7118,16.8437,16.6093,16.7851,474000.0
2008-01-22 10:35:00,22.92,23.23,22.92,23.2,619400.0,16.7851,17.0121,16.7851,16.9901,619400.0
2008-01-22 10:40:00,23.2,23.55,23.18,23.41,446900.0,16.9901,17.2464,16.9755,17.1439,446900.0
2008-01-22 10:45:00,23.38,23.39,23.13,23.2,441400.0,17.1219,17.1293,16.9389,16.9901,441400.0
2008-01-22 10:50:00,23.2,23.29,23.08,23.27,611100.0,16.9901,17.056,16.9022,17.0414,611100.0
2008-01-22 10:55:00,23.28,23.48,23.21,23.46,469000.0,17.0487,17.1952,16.9974,17.1805,469000.0
2008-01-22 11:00:00,23.46,24.13,23.45,24.12,751500.0,17.1805,17.6712,17.1732,17.6639,751500.0
2008-01-22 11:05:00,24.12,24.52,24.09,24.51,1027600.0,17.6639,17.9568,17.6419,17.9495,1027600.0
2008-01-22 11:10:00,24.51,24.75,24.49,24.69,679200.0,17.9495,18.1252,17.9348,18.0813,679200.0
2008-01-22 11:15:00,24.69,24.72,24.65,24.7,525500.0,18.0813,18.1033,18.052,18.0886,525500.0
2008-01-22 11:20:00,24.69,24.7,24.15,24.17,967800.0,18.0813,18.0886,17.6858,17.7005,967800.0
2008-01-22 11:25:00,24.17,24.26,24.05,24.07,489000.0,17.7005,17.7664,17.6126,17.6273,489000.0
2008-01-22 11:30:00,24.07,24.08,23.73,23.85,569100.0,17.6273,17.6346,17.3783,17.4661,569100.0
2008-01-22 11:35:00,23.85,23.91,23.76,23.84,402300.0,17.4661,17.5101,17.4002,17.4588,402300.0
2008-01-22 11:40:00,23.85,23.98,23.79,23.92,349500.0,17.4661,17.5613,17.4222,17.5174,349500.0
2008-01-22 11:45:00,23.9,23.97,23.86,23.95,336500.0,17.5028,17.554,17.4735,17.5394,336500.0
2008-01-22 11:50:00,23.95,24.04,23.81,23.86,414100.0,17.5394,17.6053,17.4368,17.4735,414100.0
2008-01-22 11:55:00,23.86,24.03,23.85,23.97,625100.0,17.4735,17.598,17.4661,17.554,625100.0
2008-01-22 12:00:00,23.98,24.13,23.95,24.08,256900.0,17.5613,17.6712,17.5394,17.6346,256900.0
2008-01-22 12:05:00,24.07,24.24,24.04,24.2,269900.0,17.6273,17.7518,17.6053,17.7225,269900.0
2008-01-22 12:10:00,24.2,24.25,24.04,24.05,298600.0,17.7225,17.7591,17.6053,17.6126,298600.0
2008-01-22 12:15:00,24.05,24.14,23.99,24.0,301200.0,17.6126,17.6785,17.5687,17.576,301200.0
2008-01-22 12:20:00,24.0,24.1,23.97,24.04,290000.0,17.576,17.6492,17.554,17.6053,290000.0
2008-01-22 12:25:00,24.03,24.08,23.97,23.97,146400.0,17.598,17.6346,17.554,17.554,146400.0
2008-01-22 12:30:00,23.97,24.0,23.9,23.93,151700.0,17.554,17.576,17.5028,17.5247,151700.0
2008-01-22 12:35:00,23.94,23.98,23.9,23.92,154200.0,17.5321,17.5613,17.5028,17.5174,154200.0
2008-01-22 12:40:00,23.93,24.03,23.89,24.03,231300.0,17.5247,17.598,17.4954,17.598,231300.0
2008-01-22 12:45:00,24.02,24.09,23.96,24.07,319000.0,17.5906,17.6419,17.5467,17.6273,319000.0
2008-01-22 12:50:00,24.07,24.23,24.06,24.2,260600.0,17.6273,17.7444,17.6199,17.7225,260600.0
2008-01-22 12:55:00,24.2,24.38,24.2,24.36,387200.0,17.7225,17.8543,17.7225,17.8396,387200.0
2008-01-22 13:00:00,24.38,24.58,24.37,24.58,399800.0,17.8543,18.0007,17.847,18.0007,399800.0
2008-01-22 13:05:00,24.58,24.69,24.5,24.6,459000.0,18.0007,18.0813,17.9422,18.0154,459000.0
2008-01-22 13:10:00,24.6,24.7,24.53,24.59,378700.0,18.0154,18.0886,17.9641,18.0081,378700.0
2008-01-22 13:15:00,24.58,24.6,24.48,24.51,631400.0,18.0007,18.0154,17.9275,17.9495,631400.0
2008-01-22 13:20:00,24.52,24.63,24.49,24.55,363000.0,17.9568,18.0374,17.9348,17.9788,363000.0
2008-01-22 13:25:00,24.55,24.58,24.42,24.5,409300.0,17.9788,18.0007,17.8836,17.9422,409300.0
2008-01-22 13:30:00,24.5,24.51,24.43,24.46,344200.0,17.9422,17.9495,17.8909,17.9129,344200.0
2008-01-22 13:35:00,24.46,24.48,24.28,24.33,387100.0,17.9129,17.9275,17.781,17.8177,387100.0
2008-01-22 13:40:00,24.33,24.47,24.32,24.41,390300.0,17.8177,17.9202,17.8103,17.8762,390300.0
2008-01-22 13:45:00,24.41,24.41,24.27,24.38,405000.0,17.8762,17.8762,17.7737,17.8543,405000.0
2008-01-22 13:50:00,24.39,24.45,24.23,24.25,460200.0,17.8616,17.9055,17.7444,17.7591,460200.0
2008-01-22 13:55:00,24.25,24.37,24.18,24.36,277400.0,17.7591,17.847,17.7078,17.8396,277400.0
2008-01-22 14:00:00,24.36,24.36,24.19,24.2,466100.0,17.8396,17.8396,17.7151,17.7225,466100.0
2008-01-22 14:05:00,24.2,24.21,24.04,24.06,213900.0,17.7225,17.7298,17.6053,17.6199,213900.0
2008-01-22 14:10:00,24.05,24.17,24.0,24.06,420100.0,17.6126,17.7005,17.576,17.6199,420100.0
2008-01-22 14:15:00,24.06,24.21,24.05,24.21,319100.0,17.6199,17.7298,17.6126,17.7298,319100.0
2008-01-22 14:20:00,24.21,24.22,24.06,24.08,233900.0,17.7298,17.7371,17.6199,17.6346,233900.0
2008-01-22 14:25:00,24.08,24.19,24.07,24.13,242800.0,17.6346,17.7151,17.6273,17.6712,242800.0
2008-01-22 14:30:00,24.14,24.16,23.81,23.92,420300.0,17.6785,17.6932,17.4368,17.5174,420300.0
2008-01-22 14:35:00,23.92,24.02,23.91,23.96,322100.0,17.5174,17.5906,17.5101,17.5467,322100.0
2008-01-22 14:40:00,23.96,24.13,23.88,24.11,213700.0,17.5467,17.6712,17.4881,17.6565,213700.0
2008-01-22 14:45:00,24.09,24.16,24.03,24.13,180900.0,17.6419,17.6932,17.598,17.6712,180900.0
2008-01-22 14:50:00,24.12,24.14,24.05,24.05,167000.0,17.6639,17.6785,17.6126,17.6126,167000.0
2008-01-22 14:55:00,24.06,24.14,24.04,24.11,293500.0,17.6199,17.6785,17.6053,17.6565,293500.0
2008-01-22 15:00:00,24.11,24.18,24.1,24.17,260500.0,17.6565,17.7078,17.6492,17.7005,260500.0
2008-01-22 15:05:00,24.17,24.37,24.14,24.33,275300.0,17.7005,17.847,17.6785,17.8177,275300.0
2008-01-22 15:10:00,24.33,24.34,24.1,24.13,247200.0,17.8177,17.825,17.6492,17.6712,247200.0
2008-01-22 15:15:00,24.13,24.28,24.1,24.19,270300.0,17.6712,17.781,17.6492,17.7151,270300.0
2008-01-22 15:20:00,24.19,24.35,24.18,24.25,794000.0,17.7151,17.8323,17.7078,17.7591,794000.0
2008-01-22 15:25:00,24.27,24.32,24.19,24.25,331500.0,17.7737,17.8103,17.7151,17.7591,331500.0
2008-01-22 15:30:00,24.27,24.46,24.24,24.46,623000.0,17.7737,17.9129,17.7518,17.9129,623000.0
2008-01-22 15:35:00,24.45,24.62,24.4,24.57,551500.0,17.9055,18.03,17.8689,17.9934,551500.0
2008-01-22 15:40:00,24.56,24.62,24.52,24.59,508600.0,17.9861,18.03,17.9568,18.0081,508600.0
2008-01-22 15:45:00,24.58,24.59,24.51,24.55,603900.0,18.0007,18.0081,17.9495,17.9788,603900.0
2008-01-22 15:50:00,24.55,24.58,24.4,24.47,607400.0,17.9788,18.0007,17.8689,17.9202,607400.0
2008-01-22 15:55:00,24.46,24.55,24.41,24.51,685500.0,17.9129,17.9788,17.8762,17.9495,685500.0
2008-01-23 09:30:00,24.17,24.55,23.8,24.0,738400.0,17.7005,17.9788,17.4295,17.576,738400.0
2008-01-23 09:35:00,24.0,24.1,23.9,24.06,457000.0,17.576,17.6492,17.5028,17.6199,457000.0
2008-01-23 09:40:00,24.03,24.41,23.98,24.13,832300.0,17.598,17.8762,17.5613,17.6712,832300.0
2008-01-23 09:45:00,24.12,24.28,23.99,24.26,497700.0,17.6639,17.781,17.5687,17.7664,497700.0
2008-01-23 09:50:00,24.26,24.53,24.25,24.44,404600.0,17.7664,17.9641,17.7591,17.8982,404600.0
2008-01-23 09:55:00,24.45,24.7,24.29,24.66,456800.0,17.9055,18.0886,17.7884,18.0593,456800.0
2008-01-23 10:00:00,24.67,24.86,24.63,24.75,502600.0,18.0667,18.2058,18.0374,18.1252,502600.0
2008-01-23 10:05:00,24.75,24.84,24.66,24.78,419600.0,18.1252,18.1912,18.0593,18.1472,419600.0
2008-01-23 10:10:00,24.78,25.02,24.77,25.01,642500.0,18.1472,18.323,18.1399,18.3156,642500.0
2008-01-23 10:15:00,25.01,25.53,24.99,25.52,661100.0,18.3156,18.6965,18.301,18.6891,661100.0
2008-01-23 10:20:00,25.52,25.53,25.14,25.16,515000.0,18.6891,18.6965,18.4109,18.4255,515000.0
2008-01-23 10:25:00,25.16,25.28,25.02,25.04,288600.0,18.4255,18.5134,18.323,18.3376,288600.0
2008-01-23 10:30:00,25.02,25.08,24.89,24.91,426700.0,18.323,18.3669,18.2278,18.2424,426700.0
2008-01-23 10:35:00,24.92,24.94,24.74,24.83,536600.0,18.2497,18.2644,18.1179,18.1838,536600.0
2008-01-23 10:40:00,24.83,24.86,24.73,24.85,489700.0,18.1838,18.2058,18.1106,18.1985,489700.0
2008-01-23 10:45:00,24.85,24.96,24.78,24.88,441500.0,18.1985,18.279,18.1472,18.2204,441500.0
2008-01-23 10:50:00,24.88,24.9,24.75,24.75,494300.0,18.2204,18.2351,18.1252,18.1252,494300.0
2008-01-23 10:55:00,24.75,24.97,24.74,24.87,242800.0,18.1252,18.2864,18.1179,18.2131,242800.0
2008-01-23 11:00:00,24.86,25.0,24.8,24.97,262800.0,18.2058,18.3083,18.1619,18.2864,262800.0
2008-01-23 11:05:00,24.98,25.04,24.89,24.93,412900.0,18.2937,18.3376,18.2278,18.2571,412900.0
2008-01-23 11:10:00,24.93,24.98,24.88,24.96,179000.0,18.2571,18.2937,18.2204,18.279,179000.0
2008-01-23 11:15:00,24.96,25.05,24.87,24.96,404600.0,18.279,18.3449,18.2131,18.279,404600.0
2008-01-23 11:20:00,24.96,25.1,24.94,25.09,206200.0,18.279,18.3816,18.2644,18.3742,206200.0
2008-01-23 11:25:00,25.09,25.13,24.97,25.03,279600.0,18.3742,18.4035,18.2864,18.3303,279600.0
2008-01-23 11:30:00,25.03,25.04,24.64,24.76,378500.0,18.3303,18.3376,18.0447,18.1326,378500.0
2008-01-23 11:35:00,24.76,24.95,24.7,24.81,387500.0,18.1326,18.2717,18.0886,18.1692,387500.0
2008-01-23 11:40:00,24.81,24.87,24.75,24.8,480000.0,18.1692,18.2131,18.1252,18.1619,480000.0
2008-01-23 11:45:00,24.8,24.81,24.55,24.71,387100.0,18.1619,18.1692,17.9788,18.0959,387100.0
2008-01-23 11:50:00,24.72,24.76,24.65,24.73,262500.0,18.1033,18.1326,18.052,18.1106,262500.0
2008-01-23 11:55:00,24.74,24.86,24.72,24.82,320800.0,18.1179,18.2058,18.1033,18.1765,320800.0
2008-01-23 12:00:00,24.82,24.83,24.69,24.82,219700.0,18.1765,18.1838,18.0813,18.1765,219700.0
2008-01-23 12:05:00,24.83,24.85,24.71,24.85,257000.0,18.1838,18.1985,18.0959,18.1985,257000.0
2008-01-23 12:10:00,24.85,24.88,24.78,24.84,372000.0,18.1985,18.2204,18.1472,18.1912,372000.0
2008-01-23 12:15:00,24.84,24.99,24.84,24.95,221700.0,18.1912,18.301,18.1912,18.2717,221700.0
2008-01-23 12:20:00,24.95,25.17,24.92,25.03,484700.0,18.2717,18.4328,18.2497,18.3303,484700.0
2008-01-23 12:25:00,25.02,25.15,24.99,25.03,299400.0,18.323,18.4182,18.301,18.3303,299400.0
2008-01-23 12:30:00,25.04,25.07,24.89,24.95,305500.0,18.3376,18.3596,18.2278,18.2717,305500.0
2008-01-23 12:35:00,24.96,25.02,24.81,24.83,252300.0,18.279,18.323,18.1692,18.1838,252300.0
2008-01-23 12:40:00,24.83,24.93,24.72,24.73,440000.0,18.1838,18.2571,18.1033,18.1106,440000.0
2008-01-23 12:45:00,24.74,24.81,24.46,24.79,422400.0,18.1179,18.1692,17.9129,18.1545,422400.0
2008-01-23 12:50:00,24.79,24.81,24.62,24.79,184600.0,18.1545,18.1692,18.03,18.1545,184600.0
2008-01-23 12:55:00,24.8,24.84,24.75,24.79,103300.0,18.1619,18.1912,18.1252,18.1545,103300.0
2008-01-23 13:00:00,24.8,24.96,24.78,24.81,281700.0,18.1619,18.279,18.1472,18.1692,281700.0
2008-01-23 13:05:00,24.8,24.97,24.8,24.85,150600.0,18.1619,18.2864,18.1619,18.1985,150600.0
2008-01-23 13:10:00,24.87,24.95,24.77,24.95,121700.0,18.2131,18.2717,18.1399,18.2717,121700.0
2008-01-23 13:15:00,24.94,24.96,24.87,24.91,220500.0,18.2644,18.279,18.2131,18.2424,220500.0
2008-01-23 13:20:00,24.91,25.07,24.9,25.01,216200.0,18.2424,18.3596,18.2351,18.3156,216200.0
2008-01-23 13:25:00,25.01,25.08,24.99,25.0,189700.0,18.3156,18.3669,18.301,18.3083,189700.0
2008-01-23 13:30:00,25.01,25.07,24.94,25.06,189400.0,18.3156,18.3596,18.2644,18.3523,189400.0
2008-01-23 13:35:00,25.07,25.19,25.05,25.18,243600.0,18.3596,18.4475,18.3449,18.4401,243600.0
2008-01-23 13:40:00,25.18,25.28,25.06,25.23,253300.0,18.4401,18.5134,18.3523,18.4768,253300.0
2008-01-23 13:45:00,25.23,25.32,25.15,25.29,179500.0,18.4768,18.5427,18.4182,18.5207,179500.0
2008-01-23 13:50:00,25.29,25.35,25.21,25.22,139000.0,18.5207,18.5646,18.4621,18.4694,139000.0
2008-01-23 13:55:00,25.22,25.33,25.15,25.33,227500.0,18.4694,18.55,18.4182,18.55,227500.0
2008-01-23 14:00:00,25.33,25.34,25.25,25.28,296800.0,18.55,18.5573,18.4914,18.5134,296800.0
2008-01-23 14:05:00,25.28,25.38,25.27,25.36,302500.0,18.5134,18.5866,18.5061,18.572,302500.0
2008-01-23 14:10:00,25.36,25.5,25.26,25.49,324700.0,18.572,18.6745,18.4987,18.6672,324700.0
2008-01-23 14:15:00,25.5,25.5,25.44,25.49,411500.0,18.6745,18.6745,18.6306,18.6672,411500.0
2008-01-23 14:20:00,25.49,25.57,25.47,25.53,560800.0,18.6672,18.7258,18.6525,18.6965,560800.0
2008-01-23 14:25:00,25.54,25.6,25.5,25.52,262600.0,18.7038,18.7477,18.6745,18.6891,262600.0
2008-01-23 14:30:00,25.52,25.52,25.25,25.36,275300.0,18.6891,18.6891,18.4914,18.572,275300.0
2008-01-23 14:35:00,25.35,25.38,25.3,25.37,226200.0,18.5646,18.5866,18.528,18.5793,226200.0
2008-01-23 14:40:00,25.38,25.4,25.23,25.24,324200.0,18.5866,18.6013,18.4768,18.4841,324200.0
2008-01-23 14:45:00,25.24,25.29,25.07,25.19,214700.0,18.4841,18.5207,18.3596,18.4475,214700.0
2008-01-23 14:50:00,25.19,25.2,25.06,25.15,278300.0,18.4475,18.4548,18.3523,18.4182,278300.0
2008-01-23 14:55:00,25.14,25.22,25.11,25.2,352200.0,18.4109,18.4694,18.3889,18.4548,352200.0
2008-01-23 15:00:00,25.18,25.45,25.18,25.38,479400.0,18.4401,18.6379,18.4401,18.5866,479400.0
2008-01-23 15:05:00,25.39,25.61,25.3,25.61,357600.0,18.5939,18.755,18.528,18.755,357600.0
2008-01-23 15:10:00,25.62,25.67,25.59,25.64,603400.0,18.7624,18.799,18.7404,18.777,603400.0
2008-01-23 15:15:00,25.63,25.67,25.45,25.45,406400.0,18.7697,18.799,18.6379,18.6379,406400.0
2008-01-23 15:20:00,25.49,25.79,25.46,25.79,443500.0,18.6672,18.8869,18.6452,18.8869,443500.0
2008-01-23 15:25:00,25.79,25.9,25.71,25.9,397400.0,18.8869,18.9674,18.8283,18.9674,397400.0
2008-01-23 15:30:00,25.9,25.97,25.64,25.72,554400.0,18.9674,19.0187,18.777,18.8356,554400.0
2008-01-23 15:35:00,25.72,25.99,25.66,25.93,396800.0,18.8356,19.0333,18.7917,18.9894,396800.0
2008-01-23 15:40:00,25.96,26.0,25.83,25.88,425300.0,19.0114,19.0407,18.9162,18.9528,425300.0
2008-01-23 15:45:00,25.87,26.08,25.8,25.99,508500.0,18.9455,19.0992,18.8942,19.0333,508500.0
2008-01-23 15:50:00,26.02,26.21,25.8,26.16,533000.0,19.0553,19.1944,18.8942,19.1578,533000.0
2008-01-23 15:55:00,25.99,26.21,25.99,25.99,659900.0,19.0333,19.1944,19.0333,19.0333,659900.0
2008-01-24 09:30:00,25.9,26.09,25.8,25.98,520300.0,18.9674,19.1066,18.8942,19.026,520300.0
2008-01-24 09:35:00,25.98,26.15,25.81,25.91,456200.0,19.026,19.1505,18.9015,18.9747,456200.0
2008-01-24 09:40:00,25.91,26.09,25.89,26.01,260300.0,18.9747,19.1066,18.9601,19.048,260300.0
2008-01-24 09:45:00,26.01,26.06,25.88,25.95,238400.0,19.048,19.0846,18.9528,19.004,238400.0
2008-01-24 09:50:00,25.95,26.09,25.91,26.0,295900.0,19.004,19.1066,18.9747,19.0407,295900.0
2008-01-24 09:55:00,26.0,26.02,25.77,25.8,358100.0,19.0407,19.0553,18.8722,18.8942,358100.0
2008-01-24 10:00:00,25.8,25.9,25.73,25.8,668900.0,18.8942,18.9674,18.8429,18.8942,668900.0
2008-01-24 10:05:00,25.8,25.97,25.65,25.66,350500.0,18.8942,19.0187,18.7843,18.7917,350500.0
2008-01-24 10:10:00,25.66,25.67,25.37,25.42,350100.0,18.7917,18.799,18.5793,18.6159,350100.0
2008-01-24 10:15:00,25.43,25.69,25.39,25.55,307300.0,18.6232,18.8136,18.5939,18.7111,307300.0
2008-01-24 10:20:00,25.56,25.57,25.4,25.56,167200.0,18.7184,18.7258,18.6013,18.7184,167200.0
2008-01-24 10:25:00,25.56,25.67,25.55,25.67,284600.0,18.7184,18.799,18.7111,18.799,284600.0
2008-01-24 10:30:00,25.67,25.69,25.39,25.45,343400.0,18.799,18.8136,18.5939,18.6379,343400.0
2008-01-24 10:35:00,25.45,25.62,25.35,25.61,325000.0,18.6379,18.7624,18.5646,18.755,325000.0
2008-01-24 10:40:00,25.64,25.7,25.54,25.61,259700.0,18.777,18.821,18.7038,18.755,259700.0
2008-01-24 10:45:00,25.61,25.9,25.53,25.81,376500.0,18.755,18.9674,18.6965,18.9015,376500.0
2008-01-24 10:50:00,25.81,25.81,25.6,25.62,238700.0,18.9015,18.9015,18.7477,18.7624,238700.0
2008-01-24 10:55:00,25.61,25.71,25.51,25.53,203800.0,18.755,18.8283,18.6818,18.6965,203800.0
2008-01-24 11:00:00,25.53,25.58,25.35,25.42,244300.0,18.6965,18.7331,18.5646,18.6159,244300.0
2008-01-24 11:05:00,25.41,25.41,25.25,25.3,298400.0,18.6086,18.6086,18.4914,18.528,298400.0
2008-01-24 11:10:00,25.3,25.41,25.29,25.38,267200.0,18.528,18.6086,18.5207,18.5866,267200.0
2008-01-24 11:15:00,25.38,25.56,25.36,25.48,164200.0,18.5866,18.7184,18.572,18.6598,164200.0
2008-01-24 11:20:00,25.47,25.49,25.41,25.49,199700.0,18.6525,18.6672,18.6086,18.6672,199700.0
2008-01-24 11:25:00,25.49,25.69,25.46,25.68,202200.0,18.6672,18.8136,18.6452,18.8063,202200.0
2008-01-24 11:30:00,25.69,25.69,25.55,25.55,243700.0,18.8136,18.8136,18.7111,18.7111,243700.0
2008-01-24 11:35:00,25.55,25.63,25.44,25.5,202700.0,18.7111,18.7697,18.6306,18.6745,202700.0
2008-01-24 11:40:00,25.51,25.58,25.42,25.5,122000.0,18.6818,18.7331,18.6159,18.6745,122000.0
2008-01-24 11:45:00,25.5,25.61,25.48,25.57,158400.0,18.6745,18.755,18.6598,18.7258,158400.0
2008-01-24 11:50:00,25.56,25.69,25.54,25.59,149500.0,18.7184,18.8136,18.7038,18.7404,149500.0
2008-01-24 11:55:00,25.59,25.62,25.52,25.54,160200.0,18.7404,18.7624,18.6891,18.7038,160200.0
2008-01-24 12:00:00,25.53,25.69,25.49,25.66,179100.0,18.6965,18.8136,18.6672,18.7917,179100.0
2008-01-24 12:05:00,25.67,25.71,25.59,25.63,150700.0,18.799,18.8283,18.7404,18.7697,150700.0
2008-01-24 12:10:00,25.63,25.66,25.6,25.62,86100.0,18.7697,18.7917,18.7477,18.7624,86100.0
2008-01-24 12:15:00,25.61,25.62,25.56,25.57,141900.0,18.755,18.7624,18.7184,18.7258,141900.0
2008-01-24 12:20:00,25.56,25.62,25.45,25.45,266200.0,18.7184,18.7624,18.6379,18.6379,266200.0
2008-01-24 12:25:00,25.45,25.48,25.42,25.46,111500.0,18.6379,18.6598,18.6159,18.6452,111500.0
2008-01-24 12:30:00,25.46,25.49,25.33,25.36,169000.0,18.6452,18.6672,18.55,18.572,169000.0
2008-01-24 12:35:00,25.36,25.38,25.11,25.12,350100.0,18.572,18.5866,18.3889,18.3962,350100.0
2008-01-24 12:40:00,25.12,25.19,25.06,25.07,221400.0,18.3962,18.4475,18.3523,18.3596,221400.0
2008-01-24 12:45:00,25.07,25.12,25.06,25.07,188300.0,18.3596,18.3962,18.3523,18.3596,188300.0
2008-01-24 12:50:00,25.07,25.2,25.03,25.16,163400.0,18.3596,18.4548,18.3303,18.4255,163400.0
2008-01-24 12:55:00,25.17,25.27,25.16,25.25,235400.0,18.4328,18.5061,18.4255,18.4914,235400.0
2008-01-24 13:00:00,25.24,25.29,25.2,25.23,168300.0,18.4841,18.5207,18.4548,18.4768,168300.0
2008-01-24 13:05:00,25.21,25.24,25.11,25.16,116700.0,18.4621,18.4841,18.3889,18.4255,116700.0
2008-01-24 13:10:00,25.16,25.32,25.08,25.26,195000.0,18.4255,18.5427,18.3669,18.4987,195000.0
2008-01-24 13:15:00,25.25,25.3,25.23,25.26,144300.0,18.4914,18.528,18.4768,18.4987,144300.0
2008-01-24 13:20:00,25.25,25.36,25.25,25.28,162400.0,18.4914,18.572,18.4914,18.5134,162400.0
2008-01-24 13:25:00,25.27,25.34,25.11,25.16,286400.0,18.5061,18.5573,18.3889,18.4255,286400.0
2008-01-24 13:30:00,25.16,25.19,25.05,25.09,292800.0,18.4255,18.4475,18.3449,18.3742,292800.0
2008-01-24 13:35:00,25.1,25.11,25.06,25.06,127400.0,18.3816,18.3889,18.3523,18.3523,127400.0
2008-01-24 13:40:00,25.07,25.19,25.06,25.16,252300.0,18.3596,18.4475,18.3523,18.4255,252300.0
2008-01-24 13:45:00,25.16,25.21,25.13,25.21,148200.0,18.4255,18.4621,18.4035,18.4621,148200.0
2008-01-24 13:50:00,25.21,25.36,25.2,25.3,209100.0,18.4621,18.572,18.4548,18.528,209100.0
2008-01-24 13:55:00,25.31,25.31,25.19,25.22,285100.0,18.5353,18.5353,18.4475,18.4694,285100.0
2008-01-24 14:00:00,25.22,25.22,25.11,25.17,266800.0,18.4694,18.4694,18.3889,18.4328,266800.0
2008-01-24 14:05:00,25.16,25.26,25.13,25.21,331300.0,18.4255,18.4987,18.4035,18.4621,331300.0
2008-01-24 14:10:00,25.22,25.26,25.12,25.22,267100.0,18.4694,18.4987,18.3962,18.4694,267100.0
2008-01-24 14:15:00,25.21,25.25,25.02,25.09,150300.0,18.4621,18.4914,18.323,18.3742,150300.0
2008-01-24 14:20:00,25.09,25.27,25.09,25.27,151900.0,18.3742,18.5061,18.3742,18.5061,151900.0
2008-01-24 14:25:00,25.27,25.33,25.23,25.27,211000.0,18.5061,18.55,18.4768,18.5061,211000.0
2008-01-24 14:30:00,25.27,25.29,25.23,25.24,143900.0,18.5061,18.5207,18.4768,18.4841,143900.0
2008-01-24 14:35:00,25.24,25.34,25.23,25.34,111800.0,18.4841,18.5573,18.4768,18.5573,111800.0
2008-01-24 14:40:00,25.34,25.35,25.25,25.31,271800.0,18.5573,18.5646,18.4914,18.5353,271800.0
2008-01-24 14:45:00,25.3,25.32,25.21,25.25,209800.0,18.528,18.5427,18.4621,18.4914,209800.0
2008-01-24 14:50:00,25.25,25.28,25.15,25.21,192300.0,18.4914,18.5134,18.4182,18.4621,192300.0
2008-01-24 14:55:00,25.21,25.25,25.1,25.2,173900.0,18.4621,18.4914,18.3816,18.4548,173900.0
2008-01-24 15:00:00,25.2,25.26,25.1,25.23,144500.0,18.4548,18.4987,18.3816,18.4768,144500.0
2008-01-24 15:05:00,25.23,25.26,25.19,25.24,158200.0,18.4768,18.4987,18.4475,18.4841,158200.0
2008-01-24 15:10:00,25.24,25.24,25.14,25.17,180000.0,18.4841,18.4841,18.4109,18.4328,180000.0
2008-01-24 15:15:00,25.17,25.22,25.1,25.2,194100.0,18.4328,18.4694,18.3816,18.4548,194100.0
2008-01-24 15:20:00,25.19,25.26,25.17,25.2,247600.0,18.4475,18.4987,18.4328,18.4548,247600.0
2008-01-24 15:25:00,25.2,25.23,25.14,25.19,157700.0,18.4548,18.4768,18.4109,18.4475,157700.0
2008-01-24 15:30:00,25.19,25.23,25.18,25.21,185000.0,18.4475,18.4768,18.4401,18.4621,185000.0
2008-01-24 15:35:00,25.21,25.22,25.17,25.19,171000.0,18.4621,18.4694,18.4328,18.4475,171000.0
2008-01-24 15:40:00,25.19,25.34,25.19,25.3,341700.0,18.4475,18.5573,18.4475,18.528,341700.0
2008-01-24 15:45:00,25.3,25.33,25.24,25.33,464400.0,18.528,18.55,18.4841,18.55,464400.0
2008-01-24 15:50:00,25.32,25.45,25.3,25.44,319900.0,18.5427,18.6379,18.528,18.6306,319900.0
2008-01-24 15:55:00,25.44,25.53,25.41,25.44,750900.0,18.6306,18.6965,18.6086,18.6306,750900.0
2008-01-25 09:30:00,25.7,25.92,25.55,25.63,373000.0,18.821,18.9821,18.7111,18.7697,373000.0
2008-01-25 09:35:00,25.63,25.92,25.62,25.75,372600.0,18.7697,18.9821,18.7624,18.8576,372600.0
2008-01-25 09:40:00,25.75,25.78,25.35,25.5,492900.0,18.8576,18.8795,18.5646,18.6745,492900.0
2008-01-25 09:45:00,25.51,25.7,25.42,25.61,275100.0,18.6818,18.821,18.6159,18.755,275100.0
2008-01-25 09:50:00,25.62,25.67,25.59,25.66,212900.0,18.7624,18.799,18.7404,18.7917,212900.0
2008-01-25 09:55:00,25.67,25.69,25.55,25.56,242100.0,18.799,18.8136,18.7111,18.7184,242100.0
2008-01-25 10:00:00,25.57,25.61,25.49,25.57,288200.0,18.7258,18.755,18.6672,18.7258,288200.0
2008-01-25 10:05:00,25.58,25.59,25.48,25.5,166000.0,18.7331,18.7404,18.6598,18.6745,166000.0
2008-01-25 10:10:00,25.51,25.55,25.4,25.45,253800.0,18.6818,18.7111,18.6013,18.6379,253800.0
2008-01-25 10:15:00,25.45,25.58,25.44,25.54,148600.0,18.6379,18.7331,18.6306,18.7038,148600.0
2008-01-25 10:20:00,25.55,25.56,25.34,25.35,115800.0,18.7111,18.7184,18.5573,18.5646,115800.0
2008-01-25 10:25:00,25.36,25.55,25.34,25.41,160000.0,18.572,18.7111,18.5573,18.6086,160000.0
2008-01-25 10:30:00,25.41,25.42,25.28,25.28,193700.0,18.6086,18.6159,18.5134,18.5134,193700.0
2008-01-25 10:35:00,25.28,25.46,25.12,25.24,294700.0,18.5134,18.6452,18.3962,18.4841,294700.0
2008-01-25 10:40:00,25.25,25.4,25.13,25.38,287700.0,18.4914,18.6013,18.4035,18.5866,287700.0
2008-01-25 10:45:00,25.39,25.46,25.23,25.25,181300.0,18.5939,18.6452,18.4768,18.4914,181300.0
2008-01-25 10:50:00,25.27,25.31,25.09,25.16,205300.0,18.5061,18.5353,18.3742,18.4255,205300.0
2008-01-25 10:55:00,25.16,25.19,25.06,25.09,220300.0,18.4255,18.4475,18.3523,18.3742,220300.0
2008-01-25 11:00:00,25.09,25.17,24.88,25.12,294200.0,18.3742,18.4328,18.2204,18.3962,294200.0
2008-01-25 11:05:00,25.13,25.2,25.12,25.18,110000.0,18.4035,18.4548,18.3962,18.4401,110000.0
2008-01-25 11:10:00,25.18,25.18,25.07,25.14,132100.0,18.4401,18.4401,18.3596,18.4109,132100.0
2008-01-25 11:15:00,25.14,25.29,25.14,25.29,149400.0,18.4109,18.5207,18.4109,18.5207,149400.0
2008-01-25 11:20:00,25.28,25.3,25.22,25.24,145700.0,18.5134,18.528,18.4694,18.4841,145700.0
2008-01-25 11:25:00,25.23,25.24,25.15,25.21,97300.0,18.4768,18.4841,18.4182,18.4621,97300.0
2008-01-25 11:30:00,25.22,25.32,25.19,25.31,168300.0,18.4694,18.5427,18.4475,18.5353,168300.0
2008-01-25 11:35:00,25.3,25.35,25.29,25.3,130400.0,18.528,18.5646,18.5207,18.528,130400.0
2008-01-25 11:40:00,25.3,25.34,25.29,25.32,87700.0,18.528,18.5573,18.5207,18.5427,87700.0
2008-01-25 11:45:00,25.32,25.37,25.3,25.3,120700.0,18.5427,18.5793,18.528,18.528,120700.0
2008-01-25 11:50:00,25.3,25.35,25.25,25.34,100600.0,18.528,18.5646,18.4914,18.5573,100600.0
2008-01-25 11:55:00,25.35,25.38,25.25,25.37,126700.0,18.5646,18.5866,18.4914,18.5793,126700.0
2008-01-25 12:00:00,25.38,25.44,25.31,25.37,153000.0,18.5866,18.6306,18.5353,18.5793,153000.0
2008-01-25 12:05:00,25.37,25.39,25.31,25.32,82100.0,18.5793,18.5939,18.5353,18.5427,82100.0
2008-01-25 12:10:00,25.32,25.35,25.3,25.31,95600.0,18.5427,18.5646,18.528,18.5353,95600.0
2008-01-25 12:15:00,25.32,25.35,25.29,25.31,70700.0,18.5427,18.5646,18.5207,18.5353,70700.0
2008-01-25 12:20:00,25.31,25.33,25.27,25.32,70600.0,18.5353,18.55,18.5061,18.5427,70600.0
2008-01-25 12:25:00,25.33,25.35,25.3,25.3,60000.0,18.55,18.5646,18.528,18.528,60000.0
2008-01-25 12:30:00,25.29,25.3,25.26,25.29,86300.0,18.5207,18.528,18.4987,18.5207,86300.0
2008-01-25 12:35:00,25.29,25.36,25.25,25.25,125100.0,18.5207,18.572,18.4914,18.4914,125100.0
2008-01-25 12:40:00,25.25,25.33,25.24,25.33,112900.0,18.4914,18.55,18.4841,18.55,112900.0
2008-01-25 12:45:00,25.33,25.34,25.26,25.26,173500.0,18.55,18.5573,18.4987,18.4987,173500.0
2008-01-25 12:50:00,25.26,25.29,25.2,25.23,102000.0,18.4987,18.5207,18.4548,18.4768,102000.0
2008-01-25 12:55:00,25.23,25.25,25.01,25.08,225900.0,18.4768,18.4914,18.3156,18.3669,225900.0
2008-01-25 13:00:00,25.07,25.12,24.97,24.99,136300.0,18.3596,18.3962,18.2864,18.301,136300.0
2008-01-25 13:05:00,24.99,25.0,24.9,24.94,110800.0,18.301,18.3083,18.2351,18.2644,110800.0
2008-01-25 13:10:00,24.94,25.01,24.94,25.01,153000.0,18.2644,18.3156,18.2644,18.3156,153000.0
2008-01-25 13:15:00,25.01,25.02,24.88,24.9,118000.0,18.3156,18.323,18.2204,18.2351,118000.0
2008-01-25 13:20:00,24.91,24.97,24.85,24.88,96900.0,18.2424,18.2864,18.1985,18.2204,96900.0
2008-01-25 13:25:00,24.89,24.91,24.76,24.81,172300.0,18.2278,18.2424,18.1326,18.1692,172300.0
2008-01-25 13:30:00,24.81,24.85,24.76,24.76,111900.0,18.1692,18.1985,18.1326,18.1326,111900.0
2008-01-25 13:35:00,24.77,24.77,24.64,24.73,371700.0,18.1399,18.1399,18.0447,18.1106,371700.0
2008-01-25 13:40:00,24.71,24.75,24.67,24.7,159900.0,18.0959,18.1252,18.0667,18.0886,159900.0
2008-01-25 13:45:00,24.7,24.73,24.65,24.69,198000.0,18.0886,18.1106,18.052,18.0813,198000.0
2008-01-25 13:50:00,24.69,24.75,24.6,24.61,245600.0,18.0813,18.1252,18.0154,18.0227,245600.0
2008-01-25 13:55:00,24.63,24.76,24.63,24.75,180100.0,18.0374,18.1326,18.0374,18.1252,180100.0
2008-01-25 14:00:00,24.75,24.75,24.62,24.64,220900.0,18.1252,18.1252,18.03,18.0447,220900.0
2008-01-25 14:05:00,24.64,24.71,24.59,24.68,160000.0,18.0447,18.0959,18.0081,18.074,160000.0
2008-01-25 14:10:00,24.68,24.7,24.56,24.67,199900.0,18.074,18.0886,17.9861,18.0667,199900.0
2008-01-25 14:15:00,24.68,24.74,24.6,24.65,98500.0,18.074,18.1179,18.0154,18.052,98500.0
2008-01-25 14:20:00,24.65,24.73,24.6,24.72,247900.0,18.052,18.1106,18.0154,18.1033,247900.0
2008-01-25 14:25:00,24.72,24.77,24.63,24.65,190900.0,18.1033,18.1399,18.0374,18.052,190900.0
2008-01-25 14:30:00,24.65,24.72,24.64,24.72,118100.0,18.052,18.1033,18.0447,18.1033,118100.0
2008-01-25 14:35:00,24.73,24.85,24.73,24.77,151400.0,18.1106,18.1985,18.1106,18.1399,151400.0
2008-01-25 14:40:00,24.77,24.79,24.65,24.68,173000.0,18.1399,18.1545,18.052,18.074,173000.0
2008-01-25 14:45:00,24.68,24.69,24.52,24.53,191600.0,18.074,18.0813,17.9568,17.9641,191600.0
2008-01-25 14:50:00,24.52,24.55,24.4,24.42,223200.0,17.9568,17.9788,17.8689,17.8836,223200.0
2008-01-25 14:55:00,24.42,24.59,24.39,24.58,182900.0,17.8836,18.0081,17.8616,18.0007,182900.0
2008-01-25 15:00:00,24.58,24.67,24.56,24.65,208200.0,18.0007,18.0667,17.9861,18.052,208200.0
2008-01-25 15:05:00,24.65,24.67,24.57,24.59,135600.0,18.052,18.0667,17.9934,18.0081,135600.0
2008-01-25 15:10:00,24.59,24.64,24.57,24.63,145100.0,18.0081,18.0447,17.9934,18.0374,145100.0
2008-01-25 15:15:00,24.63,24.8,24.63,24.8,191400.0,18.0374,18.1619,18.0374,18.1619,191400.0
2008-01-25 15:20:00,24.81,24.88,24.8,24.82,233800.0,18.1692,18.2204,18.1619,18.1765,233800.0
2008-01-25 15:25:00,24.81,24.87,24.76,24.85,275300.0,18.1692,18.2131,18.1326,18.1985,275300.0
2008-01-25 15:30:00,24.86,24.87,24.77,24.86,239400.0,18.2058,18.2131,18.1399,18.2058,239400.0
2008-01-25 15:35:00,24.86,24.95,24.84,24.84,289100.0,18.2058,18.2717,18.1912,18.1912,289100.0
2008-01-25 15:40:00,24.84,24.88,24.81,24.84,243300.0,18.1912,18.2204,18.1692,18.1912,243300.0
2008-01-25 15:45:00,24.84,24.87,24.61,24.61,302200.0,18.1912,18.2131,18.0227,18.0227,302200.0
2008-01-25 15:50:00,24.61,24.62,24.55,24.58,360600.0,18.0227,18.03,17.9788,18.0007,360600.0
2008-01-25 15:55:00,24.58,24.75,24.58,24.74,529700.0,18.0007,18.1252,18.0007,18.1179,529700.0
2008-01-28 09:30:00,24.43,24.85,24.42,24.53,317200.0,17.8909,18.1985,17.8836,17.9641,317200.0
2008-01-28 09:35:00,24.51,24.58,24.35,24.5,145800.0,17.9495,18.0007,17.8323,17.9422,145800.0
2008-01-28 09:40:00,24.5,24.61,24.27,24.58,227000.0,17.9422,18.0227,17.7737,18.0007,227000.0
2008-01-28 09:45:00,24.59,24.74,24.53,24.74,162100.0,18.0081,18.1179,17.9641,18.1179,162100.0
2008-01-28 09:50:00,24.73,25.08,24.72,24.9,244800.0,18.1106,18.3669,18.1033,18.2351,244800.0
2008-01-28 09:55:00,24.89,24.91,24.7,24.76,186500.0,18.2278,18.2424,18.0886,18.1326,186500.0
2008-01-28 10:00:00,24.76,24.76,24.31,24.44,388100.0,18.1326,18.1326,17.803,17.8982,388100.0
2008-01-28 10:05:00,24.43,24.62,24.39,24.47,122900.0,17.8909,18.03,17.8616,17.9202,122900.0
2008-01-28 10:10:00,24.46,24.68,24.44,24.6,141400.0,17.9129,18.074,17.8982,18.0154,141400.0
2008-01-28 10:15:00,24.6,24.75,24.55,24.74,99200.0,18.0154,18.1252,17.9788,18.1179,99200.0
2008-01-28 10:20:00,24.75,24.93,24.72,24.8,98400.0,18.1252,18.2571,18.1033,18.1619,98400.0
2008-01-28 10:25:00,24.79,24.93,24.75,24.88,176600.0,18.1545,18.2571,18.1252,18.2204,176600.0
2008-01-28 10:30:00,24.87,24.9,24.76,24.87,173200.0,18.2131,18.2351,18.1326,18.2131,173200.0
2008-01-28 10:35:00,24.87,24.91,24.71,24.77,85100.0,18.2131,18.2424,18.0959,18.1399,85100.0
2008-01-28 10:40:00,24.78,24.9,24.78,24.86,170700.0,18.1472,18.2351,18.1472,18.2058,170700.0
2008-01-28 10:45:00,24.86,24.94,24.84,24.92,114700.0,18.2058,18.2644,18.1912,18.2497,114700.0
2008-01-28 10:50:00,24.91,24.95,24.84,24.84,168000.0,18.2424,18.2717,18.1912,18.1912,168000.0
2008-01-28 10:55:00,24.84,25.04,24.83,24.97,161800.0,18.1912,18.3376,18.1838,18.2864,161800.0
2008-01-28 11:00:00,24.96,25.05,24.94,25.05,116200.0,18.279,18.3449,18.2644,18.3449,116200.0
2008-01-28 11:05:00,25.05,25.08,25.0,25.04,125700.0,18.3449,18.3669,18.3083,18.3376,125700.0
2008-01-28 11:10:00,25.04,25.1,25.01,25.01,103800.0,18.3376,18.3816,18.3156,18.3156,103800.0
2008-01-28 11:15:00,25.02,25.03,24.85,24.86,169900.0,18.323,18.3303,18.1985,18.2058,169900.0
2008-01-28 11:20:00,24.86,24.93,24.77,24.92,176300.0,18.2058,18.2571,18.1399,18.2497,176300.0
2008-01-28 11:25:00,24.93,24.97,24.91,24.94,97300.0,18.2571,18.2864,18.2424,18.2644,97300.0
2008-01-28 11:30:00,24.94,25.05,24.93,25.04,124100.0,18.2644,18.3449,18.2571,18.3376,124100.0
2008-01-28 11:35:00,25.04,25.06,24.95,24.97,85400.0,18.3376,18.3523,18.2717,18.2864,85400.0
2008-01-28 11:40:00,24.98,24.98,24.88,24.88,86200.0,18.2937,18.2937,18.2204,18.2204,86200.0
2008-01-28 11:45:00,24.88,24.88,24.82,24.84,67800.0,18.2204,18.2204,18.1765,18.1912,67800.0
2008-01-28 11:50:00,24.86,24.87,24.7,24.7,84600.0,18.2058,18.2131,18.0886,18.0886,84600.0
2008-01-28 11:55:00,24.72,24.78,24.67,24.76,136500.0,18.1033,18.1472,18.0667,18.1326,136500.0
2008-01-28 12:00:00,24.76,24.8,24.75,24.78,50400.0,18.1326,18.1619,18.1252,18.1472,50400.0
2008-01-28 12:05:00,24.78,24.81,24.64,24.67,108300.0,18.1472,18.1692,18.0447,18.0667,108300.0
2008-01-28 12:10:00,24.67,24.72,24.65,24.68,58500.0,18.0667,18.1033,18.052,18.074,58500.0
2008-01-28 12:15:00,24.69,24.71,24.66,24.7,62100.0,18.0813,18.0959,18.0593,18.0886,62100.0
2008-01-28 12:20:00,24.7,24.75,24.64,24.75,51600.0,18.0886,18.1252,18.0447,18.1252,51600.0
2008-01-28 12:25:00,24.74,24.76,24.72,24.73,43100.0,18.1179,18.1326,18.1033,18.1106,43100.0
2008-01-28 12:30:00,24.74,24.77,24.71,24.72,43300.0,18.1179,18.1399,18.0959,18.1033,43300.0
2008-01-28 12:35:00,24.72,24.73,24.61,24.7,107100.0,18.1033,18.1106,18.0227,18.0886,107100.0
2008-01-28 12:40:00,24.7,24.82,24.7,24.82,70000.0,18.0886,18.1765,18.0886,18.1765,70000.0
2008-01-28 12:45:00,24.82,24.9,24.79,24.9,89500.0,18.1765,18.2351,18.1545,18.2351,89500.0
2008-01-28 12:50:00,24.89,24.89,24.81,24.82,46700.0,18.2278,18.2278,18.1692,18.1765,46700.0
2008-01-28 12:55:00,24.83,24.92,24.83,24.9,92800.0,18.1838,18.2497,18.1838,18.2351,92800.0
2008-01-28 13:00:00,24.9,25.04,24.9,25.03,77900.0,18.2351,18.3376,18.2351,18.3303,77900.0
2008-01-28 13:05:00,25.03,25.06,24.94,24.94,172900.0,18.3303,18.3523,18.2644,18.2644,172900.0
2008-01-28 13:10:00,24.94,25.03,24.93,25.0,89200.0,18.2644,18.3303,18.2571,18.3083,89200.0
2008-01-28 13:15:00,25.01,25.04,24.94,24.96,151900.0,18.3156,18.3376,18.2644,18.279,151900.0
2008-01-28 13:20:00,24.96,25.05,24.95,25.01,211700.0,18.279,18.3449,18.2717,18.3156,211700.0
2008-01-28 13:25:00,25.01,25.03,24.93,24.97,115600.0,18.3156,18.3303,18.2571,18.2864,115600.0
2008-01-28 13:30:00,24.97,25.02,24.94,24.95,115100.0,18.2864,18.323,18.2644,18.2717,115100.0
2008-01-28 13:35:00,24.94,24.99,24.92,24.94,90700.0,18.2644,18.301,18.2497,18.2644,90700.0
2008-01-28 13:40:00,24.93,24.94,24.87,24.88,108300.0,18.2571,18.2644,18.2131,18.2204,108300.0
2008-01-28 13:45:00,24.88,24.88,24.8,24.85,85600.0,18.2204,18.2204,18.1619,18.1985,85600.0
2008-01-28 13:50:00,24.85,24.95,24.83,24.94,90400.0,18.1985,18.2717,18.1838,18.2644,90400.0
2008-01-28 13:55:00,24.94,24.97,24.87,24.88,107600.0,18.2644,18.2864,18.2131,18.2204,107600.0
2008-01-28 14:00:00,24.88,24.98,24.87,24.93,118400.0,18.2204,18.2937,18.2131,18.2571,118400.0
2008-01-28 14:05:00,24.93,25.03,24.93,25.03,57800.0,18.2571,18.3303,18.2571,18.3303,57800.0
2008-01-28 14:10:00,25.03,25.09,24.98,25.01,136700.0,18.3303,18.3742,18.2937,18.3156,136700.0
2008-01-28 14:15:00,25.02,25.05,25.0,25.02,63100.0,18.323,18.3449,18.3083,18.323,63100.0
2008-01-28 14:20:00,25.01,25.04,25.0,25.01,69400.0,18.3156,18.3376,18.3083,18.3156,69400.0
2008-01-28 14:25:00,25.02,25.07,25.01,25.05,85200.0,18.323,18.3596,18.3156,18.3449,85200.0
2008-01-28 14:30:00,25.05,25.18,25.04,25.18,124800.0,18.3449,18.4401,18.3376,18.4401,124800.0
2008-01-28 14:35:00,25.18,25.2,25.11,25.15,78700.0,18.4401,18.4548,18.3889,18.4182,78700.0
2008-01-28 14:40:00,25.15,25.18,25.1,25.15,89200.0,18.4182,18.4401,18.3816,18.4182,89200.0
2008-01-28 14:45:00,25.15,25.18,25.09,25.11,141100.0,18.4182,18.4401,18.3742,18.3889,141100.0
2008-01-28 14:50:00,25.12,25.12,25.04,25.08,133000.0,18.3962,18.3962,18.3376,18.3669,133000.0
2008-01-28 14:55:00,25.07,25.08,25.02,25.03,149300.0,18.3596,18.3669,18.323,18.3303,149300.0
2008-01-28 15:00:00,25.03,25.1,24.99,25.07,150300.0,18.3303,18.3816,18.301,18.3596,150300.0
2008-01-28 15:05:00,25.08,25.15,25.03,25.12,208500.0,18.3669,18.4182,18.3303,18.3962,208500.0
2008-01-28 15:10:00,25.12,25.13,24.97,24.97,143900.0,18.3962,18.4035,18.2864,18.2864,143900.0
2008-01-28 15:15:00,24.97,25.06,24.92,24.95,182700.0,18.2864,18.3523,18.2497,18.2717,182700.0
2008-01-28 15:20:00,24.96,25.09,24.96,25.07,133800.0,18.279,18.3742,18.279,18.3596,133800.0
2008-01-28 15:25:00,25.07,25.1,25.02,25.06,145600.0,18.3596,18.3816,18.323,18.3523,145600.0
2008-01-28 15:30:00,25.06,25.16,25.05,25.07,129700.0,18.3523,18.4255,18.3449,18.3596,129700.0
2008-01-28 15:35:00,25.07,25.21,25.07,25.19,153400.0,18.3596,18.4621,18.3596,18.4475,153400.0
2008-01-28 15:40:00,25.2,25.38,25.2,25.38,277100.0,18.4548,18.5866,18.4548,18.5866,277100.0
2008-01-28 15:45:00,25.38,25.39,25.32,25.33,265900.0,18.5866,18.5939,18.5427,18.55,265900.0
2008-01-28 15:50:00,25.33,25.36,25.29,25.31,262000.0,18.55,18.572,18.5207,18.5353,262000.0
2008-01-28 15:55:00,25.32,25.4,25.31,25.4,311000.0,18.5427,18.6013,18.5353,18.6013,311000.0
2008-01-29 09:30:00,25.44,25.5,25.08,25.43,258900.0,18.6306,18.6745,18.3669,18.6232,258900.0
2008-01-29 09:35:00,25.44,25.65,25.35,25.55,255400.0,18.6306,18.7843,18.5646,18.7111,255400.0
2008-01-29 09:40:00,25.54,25.54,25.33,25.33,180500.0,18.7038,18.7038,18.55,18.55,180500.0
2008-01-29 09:45:00,25.3,25.36,25.25,25.36,194500.0,18.528,18.572,18.4914,18.572,194500.0
2008-01-29 09:50:00,25.36,25.38,25.25,25.3,211200.0,18.572,18.5866,18.4914,18.528,211200.0
2008-01-29 09:55:00,25.29,25.31,25.13,25.13,145900.0,18.5207,18.5353,18.4035,18.4035,145900.0
2008-01-29 10:00:00,25.13,25.26,24.85,25.08,238200.0,18.4035,18.4987,18.1985,18.3669,238200.0
2008-01-29 10:05:00,25.08,25.32,25.07,25.17,129200.0,18.3669,18.5427,18.3596,18.4328,129200.0
2008-01-29 10:10:00,25.17,25.41,25.17,25.36,176400.0,18.4328,18.6086,18.4328,18.572,176400.0
2008-01-29 10:15:00,25.36,25.38,25.15,25.2,126400.0,18.572,18.5866,18.4182,18.4548,126400.0
2008-01-29 10:20:00,25.2,25.38,25.2,25.28,140600.0,18.4548,18.5866,18.4548,18.5134,140600.0
2008-01-29 10:25:00,25.29,25.37,25.27,25.32,185500.0,18.5207,18.5793,18.5061,18.5427,185500.0
2008-01-29 10:30:00,25.32,25.33,25.24,25.24,109700.0,18.5427,18.55,18.4841,18.4841,109700.0
2008-01-29 10:35:00,25.24,25.27,25.21,25.22,119000.0,18.4841,18.5061,18.4621,18.4694,119000.0
2008-01-29 10:40:00,25.21,25.25,25.17,25.19,146100.0,18.4621,18.4914,18.4328,18.4475,146100.0
2008-01-29 10:45:00,25.19,25.2,25.11,25.12,125500.0,18.4475,18.4548,18.3889,18.3962,125500.0
2008-01-29 10:50:00,25.12,25.13,24.97,24.98,179000.0,18.3962,18.4035,18.2864,18.2937,179000.0
2008-01-29 10:55:00,24.98,25.19,24.96,25.17,132800.0,18.2937,18.4475,18.279,18.4328,132800.0
2008-01-29 11:00:00,25.17,25.3,25.16,25.25,174200.0,18.4328,18.528,18.4255,18.4914,174200.0
2008-01-29 11:05:00,25.25,25.31,25.25,25.29,123900.0,18.4914,18.5353,18.4914,18.5207,123900.0
2008-01-29 11:10:00,25.3,25.3,25.26,25.26,80800.0,18.528,18.528,18.4987,18.4987,80800.0
2008-01-29 11:15:00,25.27,25.33,25.25,25.33,136800.0,18.5061,18.55,18.4914,18.55,136800.0
2008-01-29 11:20:00,25.34,25.34,25.27,25.27,84900.0,18.5573,18.5573,18.5061,18.5061,84900.0
2008-01-29 11:25:00,25.27,25.3,25.26,25.27,75200.0,18.5061,18.528,18.4987,18.5061,75200.0
2008-01-29 11:30:00,25.27,25.35,25.27,25.3,118000.0,18.5061,18.5646,18.5061,18.528,118000.0
2008-01-29 11:35:00,25.29,25.45,25.29,25.44,262400.0,18.5207,18.6379,18.5207,18.6306,262400.0
2008-01-29 11:40:00,25.44,25.44,25.38,25.41,108100.0,18.6306,18.6306,18.5866,18.6086,108100.0
2008-01-29 11:45:00,25.41,25.42,25.38,25.41,144900.0,18.6086,18.6159,18.5866,18.6086,144900.0
2008-01-29 11:50:00,25.41,25.46,25.41,25.44,132000.0,18.6086,18.6452,18.6086,18.6306,132000.0
2008-01-29 11:55:00,25.45,25.48,25.41,25.47,172900.0,18.6379,18.6598,18.6086,18.6525,172900.0
2008-01-29 12:00:00,25.48,25.48,25.45,25.47,84400.0,18.6598,18.6598,18.6379,18.6525,84400.0
2008-01-29 12:05:00,25.48,25.48,25.42,25.44,141800.0,18.6598,18.6598,18.6159,18.6306,141800.0
2008-01-29 12:10:00,25.44,25.49,25.43,25.45,125300.0,18.6306,18.6672,18.6232,18.6379,125300.0
2008-01-29 12:15:00,25.45,25.46,25.42,25.42,190700.0,18.6379,18.6452,18.6159,18.6159,190700.0
2008-01-29 12:20:00,25.42,25.56,25.4,25.53,228300.0,18.6159,18.7184,18.6013,18.6965,228300.0
2008-01-29 12:25:00,25.53,25.53,25.4,25.43,152100.0,18.6965,18.6965,18.6013,18.6232,152100.0
2008-01-29 12:30:00,25.43,25.46,25.34,25.35,88200.0,18.6232,18.6452,18.5573,18.5646,88200.0
2008-01-29 12:35:00,25.36,25.38,25.3,25.31,55600.0,18.572,18.5866,18.528,18.5353,55600.0
2008-01-29 12:40:00,25.31,25.41,25.3,25.35,57300.0,18.5353,18.6086,18.528,18.5646,57300.0
2008-01-29 12:45:00,25.35,25.4,25.33,25.38,62000.0,18.5646,18.6013,18.55,18.5866,62000.0
2008-01-29 12:50:00,25.39,25.4,25.37,25.4,37400.0,18.5939,18.6013,18.5793,18.6013,37400.0
2008-01-29 12:55:00,25.39,25.45,25.39,25.42,47100.0,18.5939,18.6379,18.5939,18.6159,47100.0
2008-01-29 13:00:00,25.43,25.46,25.39,25.41,82500.0,18.6232,18.6452,18.5939,18.6086,82500.0
2008-01-29 13:05:00,25.4,25.43,25.37,25.41,54600.0,18.6013,18.6232,18.5793,18.6086,54600.0
2008-01-29 13:10:00,25.42,25.46,25.39,25.46,110900.0,18.6159,18.6452,18.5939,18.6452,110900.0
2008-01-29 13:15:00,25.47,25.55,25.46,25.55,107100.0,18.6525,18.7111,18.6452,18.7111,107100.0
2008-01-29 13:20:00,25.55,25.68,25.54,25.68,123500.0,18.7111,18.8063,18.7038,18.8063,123500.0
2008-01-29 13:25:00,25.68,25.79,25.64,25.77,132500.0,18.8063,18.8869,18.777,18.8722,132500.0
2008-01-29 13:30:00,25.76,25.87,25.73,25.87,188200.0,18.8649,18.9455,18.8429,18.9455,188200.0
2008-01-29 13:35:00,25.87,25.94,25.84,25.86,184000.0,18.9455,18.9967,18.9235,18.9381,184000.0
2008-01-29 13:40:00,25.87,25.91,25.86,25.89,90200.0,18.9455,18.9747,18.9381,18.9601,90200.0
2008-01-29 13:45:00,25.89,25.9,25.77,25.78,103700.0,18.9601,18.9674,18.8722,18.8795,103700.0
2008-01-29 13:50:00,25.77,25.79,25.7,25.75,103500.0,18.8722,18.8869,18.821,18.8576,103500.0
2008-01-29 13:55:00,25.75,25.8,25.66,25.66,97900.0,18.8576,18.8942,18.7917,18.7917,97900.0
2008-01-29 14:00:00,25.66,25.72,25.65,25.65,89100.0,18.7917,18.8356,18.7843,18.7843,89100.0
2008-01-29 14:05:00,25.65,25.66,25.58,25.58,107000.0,18.7843,18.7917,18.7331,18.7331,107000.0
2008-01-29 14:10:00,25.59,25.6,25.54,25.54,132700.0,18.7404,18.7477,18.7038,18.7038,132700.0
2008-01-29 14:15:00,25.54,25.63,25.53,25.62,116600.0,18.7038,18.7697,18.6965,18.7624,116600.0
2008-01-29 14:20:00,25.62,25.62,25.54,25.56,81400.0,18.7624,18.7624,18.7038,18.7184,81400.0
2008-01-29 14:25:00,25.56,25.57,25.55,25.55,109500.0,18.7184,18.7258,18.7111,18.7111,109500.0
2008-01-29 14:30:00,25.55,25.57,25.52,25.52,104400.0,18.7111,18.7258,18.6891,18.6891,104400.0
2008-01-29 14:35:00,25.52,25.62,25.52,25.59,188600.0,18.6891,18.7624,18.6891,18.7404,188600.0
2008-01-29 14:40:00,25.6,25.62,25.58,25.59,83000.0,18.7477,18.7624,18.7331,18.7404,83000.0
2008-01-29 14:45:00,25.59,25.61,25.55,25.56,81700.0,18.7404,18.755,18.7111,18.7184,81700.0
2008-01-29 14:50:00,25.57,25.67,25.57,25.66,103300.0,18.7258,18.799,18.7258,18.7917,103300.0
2008-01-29 14:55:00,25.66,25.69,25.65,25.65,81100.0,18.7917,18.8136,18.7843,18.7843,81100.0
2008-01-29 15:00:00,25.65,25.72,25.64,25.7,76700.0,18.7843,18.8356,18.777,18.821,76700.0
2008-01-29 15:05:00,25.71,25.79,25.68,25.79,123600.0,18.8283,18.8869,18.8063,18.8869,123600.0
2008-01-29 15:10:00,25.79,25.79,25.75,25.75,98000.0,18.8869,18.8869,18.8576,18.8576,98000.0
2008-01-29 15:15:00,25.76,25.76,25.69,25.7,127900.0,18.8649,18.8649,18.8136,18.821,127900.0
2008-01-29 15:20:00,25.71,25.82,25.69,25.81,174700.0,18.8283,18.9088,18.8136,18.9015,174700.0
2008-01-29 15:25:00,25.8,25.85,25.77,25.77,143000.0,18.8942,18.9308,18.8722,18.8722,143000.0
2008-01-29 15:30:00,25.78,25.79,25.7,25.72,134000.0,18.8795,18.8869,18.821,18.8356,134000.0
2008-01-29 15:35:00,25.71,25.76,25.7,25.75,117600.0,18.8283,18.8649,18.821,18.8576,117600.0
2008-01-29 15:40:00,25.76,25.77,25.72,25.72,198200.0,18.8649,18.8722,18.8356,18.8356,198200.0
2008-01-29 15:45:00,25.72,25.74,25.69,25.71,342700.0,18.8356,18.8503,18.8136,18.8283,342700.0
2008-01-29 15:50:00,25.72,25.78,25.7,25.76,330200.0,18.8356,18.8795,18.821,18.8649,330200.0
2008-01-29 15:55:00,25.76,25.8,25.72,25.76,312800.0,18.8649,18.8942,18.8356,18.8649,312800.0
2008-01-30 09:30:00,25.73,25.77,25.61,25.72,604200.0,18.8429,18.8722,18.755,18.8356,604200.0
2008-01-30 09:35:00,25.72,25.73,25.43,25.56,272700.0,18.8356,18.8429,18.6232,18.7184,272700.0
2008-01-30 09:40:00,25.57,25.76,25.55,25.61,395400.0,18.7258,18.8649,18.7111,18.755,395400.0
2008-01-30 09:45:00,25.61,25.65,25.51,25.53,152900.0,18.755,18.7843,18.6818,18.6965,152900.0
2008-01-30 09:50:00,25.52,25.6,25.5,25.54,413400.0,18.6891,18.7477,18.6745,18.7038,413400.0
2008-01-30 09:55:00,25.54,25.56,25.48,25.5,179000.0,18.7038,18.7184,18.6598,18.6745,179000.0
2008-01-30 10:00:00,25.51,25.58,25.5,25.58,174200.0,18.6818,18.7331,18.6745,18.7331,174200.0
2008-01-30 10:05:00,25.57,25.68,25.56,25.65,206000.0,18.7258,18.8063,18.7184,18.7843,206000.0
2008-01-30 10:10:00,25.65,25.82,25.6,25.7,481500.0,18.7843,18.9088,18.7477,18.821,481500.0
2008-01-30 10:15:00,25.7,25.71,25.58,25.59,133100.0,18.821,18.8283,18.7331,18.7404,133100.0
2008-01-30 10:20:00,25.6,25.65,25.6,25.65,55100.0,18.7477,18.7843,18.7477,18.7843,55100.0
2008-01-30 10:25:00,25.65,25.69,25.63,25.67,120600.0,18.7843,18.8136,18.7697,18.799,120600.0
2008-01-30 10:30:00,25.68,25.73,25.63,25.69,104300.0,18.8063,18.8429,18.7697,18.8136,104300.0
2008-01-30 10:35:00,25.69,25.7,25.65,25.67,46500.0,18.8136,18.821,18.7843,18.799,46500.0
2008-01-30 10:40:00,25.67,25.79,25.67,25.74,71100.0,18.799,18.8869,18.799,18.8503,71100.0
2008-01-30 10:45:00,25.73,25.75,25.72,25.74,102200.0,18.8429,18.8576,18.8356,18.8503,102200.0
2008-01-30 10:50:00,25.74,25.75,25.69,25.73,113400.0,18.8503,18.8576,18.8136,18.8429,113400.0
2008-01-30 10:55:00,25.73,25.75,25.7,25.71,44500.0,18.8429,18.8576,18.821,18.8283,44500.0
2008-01-30 11:00:00,25.7,25.88,25.7,25.88,201400.0,18.821,18.9528,18.821,18.9528,201400.0
2008-01-30 11:05:00,25.88,25.89,25.82,25.84,107400.0,18.9528,18.9601,18.9088,18.9235,107400.0
2008-01-30 11:10:00,25.83,25.89,25.8,25.8,98100.0,18.9162,18.9601,18.8942,18.8942,98100.0
2008-01-30 11:15:00,25.8,25.8,25.67,25.68,213700.0,18.8942,18.8942,18.799,18.8063,213700.0
2008-01-30 11:20:00,25.68,25.68,25.65,25.65,75500.0,18.8063,18.8063,18.7843,18.7843,75500.0
2008-01-30 11:25:00,25.65,25.66,25.59,25.6,120800.0,18.7843,18.7917,18.7404,18.7477,120800.0
2008-01-30 11:30:00,25.6,25.65,25.57,25.64,97700.0,18.7477,18.7843,18.7258,18.777,97700.0
2008-01-30 11:35:00,25.64,25.65,25.61,25.64,46100.0,18.777,18.7843,18.755,18.777,46100.0
2008-01-30 11:40:00,25.64,25.65,25.59,25.59,50100.0,18.777,18.7843,18.7404,18.7404,50100.0
2008-01-30 11:45:00,25.6,25.66,25.55,25.66,58100.0,18.7477,18.7917,18.7111,18.7917,58100.0
2008-01-30 11:50:00,25.66,25.7,25.64,25.68,51800.0,18.7917,18.821,18.777,18.8063,51800.0
2008-01-30 11:55:00,25.68,25.7,25.55,25.7,83400.0,18.8063,18.821,18.7111,18.821,83400.0
2008-01-30 12:00:00,25.7,25.73,25.65,25.7,93200.0,18.821,18.8429,18.7843,18.821,93200.0
2008-01-30 12:05:00,25.69,25.74,25.67,25.69,132600.0,18.8136,18.8503,18.799,18.8136,132600.0
2008-01-30 12:10:00,25.69,25.73,25.68,25.69,211200.0,18.8136,18.8429,18.8063,18.8136,211200.0
2008-01-30 12:15:00,25.7,25.71,25.65,25.65,83200.0,18.821,18.8283,18.7843,18.7843,83200.0
2008-01-30 12:20:00,25.65,25.66,25.64,25.65,41100.0,18.7843,18.7917,18.777,18.7843,41100.0
2008-01-30 12:25:00,25.64,25.66,25.64,25.65,36300.0,18.777,18.7917,18.777,18.7843,36300.0
2008-01-30 12:30:00,25.64,25.66,25.63,25.63,55300.0,18.777,18.7917,18.7697,18.7697,55300.0
2008-01-30 12:35:00,25.62,25.63,25.5,25.51,99500.0,18.7624,18.7697,18.6745,18.6818,99500.0
2008-01-30 12:40:00,25.51,25.55,25.5,25.5,77300.0,18.6818,18.7111,18.6745,18.6745,77300.0
2008-01-30 12:45:00,25.51,25.53,25.45,25.46,193900.0,18.6818,18.6965,18.6379,18.6452,193900.0
2008-01-30 12:50:00,25.46,25.5,25.44,25.48,168600.0,18.6452,18.6745,18.6306,18.6598,168600.0
2008-01-30 12:55:00,25.48,25.53,25.44,25.44,102400.0,18.6598,18.6965,18.6306,18.6306,102400.0
2008-01-30 13:00:00,25.45,25.5,25.42,25.42,87100.0,18.6379,18.6745,18.6159,18.6159,87100.0
2008-01-30 13:05:00,25.43,25.51,25.43,25.49,71200.0,18.6232,18.6818,18.6232,18.6672,71200.0
2008-01-30 13:10:00,25.48,25.5,25.45,25.48,114400.0,18.6598,18.6745,18.6379,18.6598,114400.0
2008-01-30 13:15:00,25.48,25.52,25.46,25.49,144000.0,18.6598,18.6891,18.6452,18.6672,144000.0
2008-01-30 13:20:00,25.49,25.5,25.46,25.47,74500.0,18.6672,18.6745,18.6452,18.6525,74500.0
2008-01-30 13:25:00,25.47,25.55,25.47,25.49,153400.0,18.6525,18.7111,18.6525,18.6672,153400.0
2008-01-30 13:30:00,25.49,25.5,25.46,25.48,187000.0,18.6672,18.6745,18.6452,18.6598,187000.0
2008-01-30 13:35:00,25.48,25.5,25.46,25.49,186500.0,18.6598,18.6745,18.6452,18.6672,186500.0
2008-01-30 13:40:00,25.5,25.5,25.47,25.47,234700.0,18.6745,18.6745,18.6525,18.6525,234700.0
2008-01-30 13:45:00,25.47,25.51,25.46,25.49,83400.0,18.6525,18.6818,18.6452,18.6672,83400.0
2008-01-30 13:50:00,25.48,25.5,25.46,25.5,194500.0,18.6598,18.6745,18.6452,18.6745,194500.0
2008-01-30 13:55:00,25.49,25.5,25.41,25.42,197000.0,18.6672,18.6745,18.6086,18.6159,197000.0
2008-01-30 14:00:00,25.41,25.54,25.35,25.53,168500.0,18.6086,18.7038,18.5646,18.6965,168500.0
2008-01-30 14:05:00,25.52,25.65,25.47,25.57,158700.0,18.6891,18.7843,18.6525,18.7258,158700.0
2008-01-30 14:10:00,25.57,25.77,25.5,25.69,251200.0,18.7258,18.8722,18.6745,18.8136,251200.0
2008-01-30 14:15:00,25.66,25.95,25.65,25.8,473200.0,18.7917,19.004,18.7843,18.8942,473200.0
2008-01-30 14:20:00,25.77,25.88,25.7,25.78,1123200.0,18.8722,18.9528,18.821,18.8795,1123200.0
2008-01-30 14:25:00,25.78,25.82,25.69,25.71,724000.0,18.8795,18.9088,18.8136,18.8283,724000.0
2008-01-30 14:30:00,25.7,25.74,25.34,25.41,761500.0,18.821,18.8503,18.5573,18.6086,761500.0
2008-01-30 14:35:00,25.41,25.57,25.38,25.57,620500.0,18.6086,18.7258,18.5866,18.7258,620500.0
2008-01-30 14:40:00,25.56,25.61,25.51,25.54,402700.0,18.7184,18.755,18.6818,18.7038,402700.0
2008-01-30 14:45:00,25.54,25.66,25.47,25.63,535000.0,18.7038,18.7917,18.6525,18.7697,535000.0
2008-01-30 14:50:00,25.63,25.69,25.55,25.66,181700.0,18.7697,18.8136,18.7111,18.7917,181700.0
2008-01-30 14:55:00,25.66,25.7,25.49,25.67,512200.0,18.7917,18.821,18.6672,18.799,512200.0
2008-01-30 15:00:00,25.66,25.85,25.62,25.83,612400.0,18.7917,18.9308,18.7624,18.9162,612400.0
2008-01-30 15:05:00,25.83,25.95,25.76,25.77,586500.0,18.9162,19.004,18.8649,18.8722,586500.0
2008-01-30 15:10:00,25.78,25.83,25.65,25.7,399000.0,18.8795,18.9162,18.7843,18.821,399000.0
2008-01-30 15:15:00,25.69,25.74,25.55,25.65,630400.0,18.8136,18.8503,18.7111,18.7843,630400.0
2008-01-30 15:20:00,25.64,25.76,25.6,25.61,246800.0,18.777,18.8649,18.7477,18.755,246800.0
2008-01-30 15:25:00,25.61,25.76,25.59,25.69,252800.0,18.755,18.8649,18.7404,18.8136,252800.0
2008-01-30 15:30:00,25.68,25.76,25.6,25.6,214100.0,18.8063,18.8649,18.7477,18.7477,214100.0
2008-01-30 15:35:00,25.6,25.6,25.41,25.48,472200.0,18.7477,18.7477,18.6086,18.6598,472200.0
2008-01-30 15:40:00,25.47,25.6,25.46,25.47,378400.0,18.6525,18.7477,18.6452,18.6525,378400.0
2008-01-30 15:45:00,25.47,25.52,25.38,25.52,308700.0,18.6525,18.6891,18.5866,18.6891,308700.0
2008-01-30 15:50:00,25.52,25.54,25.3,25.31,532200.0,18.6891,18.7038,18.528,18.5353,532200.0
2008-01-30 15:55:00,25.31,25.42,25.17,25.31,721400.0,18.5353,18.6159,18.4328,18.5353,721400.0
2008-01-31 09:30:00,24.83,24.96,24.57,24.95,327500.0,18.1838,18.279,17.9934,18.2717,327500.0
2008-01-31 09:35:00,24.94,26.24,24.9,24.95,165200.0,18.2644,19.2164,18.2351,18.2717,165200.0
2008-01-31 09:40:00,24.95,25.08,24.95,25.08,156400.0,18.2717,18.3669,18.2717,18.3669,156400.0
2008-01-31 09:45:00,25.08,25.34,25.08,25.31,269100.0,18.3669,18.5573,18.3669,18.5353,269100.0
2008-01-31 09:50:00,25.31,25.54,25.28,25.5,322200.0,18.5353,18.7038,18.5134,18.6745,322200.0
2008-01-31 09:55:00,25.5,25.66,25.39,25.61,288600.0,18.6745,18.7917,18.5939,18.755,288600.0
2008-01-31 10:00:00,25.62,25.63,25.3,25.36,154800.0,18.7624,18.7697,18.528,18.572,154800.0
2008-01-31 10:05:00,25.37,25.42,25.25,25.4,181600.0,18.5793,18.6159,18.4914,18.6013,181600.0
2008-01-31 10:10:00,25.4,25.64,25.39,25.63,303400.0,18.6013,18.777,18.5939,18.7697,303400.0
2008-01-31 10:15:00,25.63,25.65,25.44,25.46,220600.0,18.7697,18.7843,18.6306,18.6452,220600.0
2008-01-31 10:20:00,25.45,25.51,25.34,25.39,271900.0,18.6379,18.6818,18.5573,18.5939,271900.0
2008-01-31 10:25:00,25.38,25.7,25.37,25.7,250200.0,18.5866,18.821,18.5793,18.821,250200.0
2008-01-31 10:30:00,25.71,25.71,25.3,25.61,169200.0,18.8283,18.8283,18.528,18.755,169200.0
2008-01-31 10:35:00,25.62,25.64,25.47,25.55,105200.0,18.7624,18.777,18.6525,18.7111,105200.0
2008-01-31 10:40:00,25.55,25.69,25.51,25.67,98500.0,18.7111,18.8136,18.6818,18.799,98500.0
2008-01-31 10:45:00,25.67,25.8,25.65,25.8,135100.0,18.799,18.8942,18.7843,18.8942,135100.0
2008-01-31 10:50:00,25.8,25.98,25.77,25.98,302600.0,18.8942,19.026,18.8722,19.026,302600.0
2008-01-31 10:55:00,25.97,26.14,25.94,26.14,378600.0,19.0187,19.1432,18.9967,19.1432,378600.0
2008-01-31 11:00:00,26.14,26.26,26.11,26.19,497700.0,19.1432,19.2311,19.1212,19.1798,497700.0
2008-01-31 11:05:00,26.2,26.21,25.92,25.92,332900.0,19.1871,19.1944,18.9821,18.9821,332900.0
2008-01-31 11:10:00,25.92,26.04,25.89,25.95,202900.0,18.9821,19.07,18.9601,19.004,202900.0
2008-01-31 11:15:00,25.99,26.11,25.98,26.11,161600.0,19.0333,19.1212,19.026,19.1212,161600.0
2008-01-31 11:20:00,26.11,26.22,26.04,26.17,225600.0,19.1212,19.2018,19.07,19.1652,225600.0
2008-01-31 11:25:00,26.17,26.47,26.15,26.39,409200.0,19.1652,19.3849,19.1505,19.3263,409200.0
2008-01-31 11:30:00,26.39,26.42,26.13,26.17,293500.0,19.3263,19.3482,19.1359,19.1652,293500.0
2008-01-31 11:35:00,26.16,26.19,26.08,26.1,172300.0,19.1578,19.1798,19.0992,19.1139,172300.0
2008-01-31 11:40:00,26.09,26.35,26.07,26.2,230300.0,19.1066,19.297,19.0919,19.1871,230300.0
2008-01-31 11:45:00,26.19,26.4,26.19,26.4,178800.0,19.1798,19.3336,19.1798,19.3336,178800.0
2008-01-31 11:50:00,26.4,26.5,26.3,26.49,254300.0,19.3336,19.4068,19.2604,19.3995,254300.0
2008-01-31 11:55:00,26.49,26.49,26.26,26.27,225000.0,19.3995,19.3995,19.2311,19.2384,225000.0
2008-01-31 12:00:00,26.27,26.37,26.25,26.36,139000.0,19.2384,19.3116,19.2237,19.3043,139000.0
2008-01-31 12:05:00,26.35,26.37,26.2,26.23,160200.0,19.297,19.3116,19.1871,19.2091,160200.0
2008-01-31 12:10:00,26.22,26.28,26.19,26.26,153300.0,19.2018,19.2457,19.1798,19.2311,153300.0
2008-01-31 12:15:00,26.27,26.31,26.24,26.26,133100.0,19.2384,19.2677,19.2164,19.2311,133100.0
2008-01-31 12:20:00,26.25,26.36,26.25,26.27,131300.0,19.2237,19.3043,19.2237,19.2384,131300.0
2008-01-31 12:25:00,26.26,26.27,26.08,26.22,241100.0,19.2311,19.2384,19.0992,19.2018,241100.0
2008-01-31 12:30:00,26.22,26.32,26.15,26.25,292200.0,19.2018,19.275,19.1505,19.2237,292200.0
2008-01-31 12:35:00,26.25,26.29,26.16,26.25,189400.0,19.2237,19.253,19.1578,19.2237,189400.0
2008-01-31 12:40:00,26.26,26.33,26.26,26.29,107200.0,19.2311,19.2823,19.2311,19.253,107200.0
2008-01-31 12:45:00,26.28,26.32,26.27,26.29,67600.0,19.2457,19.275,19.2384,19.253,67600.0
2008-01-31 12:50:00,26.29,26.29,26.04,26.04,133500.0,19.253,19.253,19.07,19.07,133500.0
2008-01-31 12:55:00,26.04,26.18,26.0,26.15,166400.0,19.07,19.1725,19.0407,19.1505,166400.0
2008-01-31 13:00:00,26.15,26.18,26.12,26.15,97900.0,19.1505,19.1725,19.1285,19.1505,97900.0
2008-01-31 13:05:00,26.15,26.18,26.13,26.16,102400.0,19.1505,19.1725,19.1359,19.1578,102400.0
2008-01-31 13:10:00,26.17,26.29,26.16,26.27,146200.0,19.1652,19.253,19.1578,19.2384,146200.0
2008-01-31 13:15:00,26.27,26.28,26.24,26.25,129500.0,19.2384,19.2457,19.2164,19.2237,129500.0
2008-01-31 13:20:00,26.25,26.27,26.18,26.21,253600.0,19.2237,19.2384,19.1725,19.1944,253600.0
2008-01-31 13:25:00,26.2,26.28,26.18,26.24,90300.0,19.1871,19.2457,19.1725,19.2164,90300.0
2008-01-31 13:30:00,26.24,26.25,26.21,26.22,50200.0,19.2164,19.2237,19.1944,19.2018,50200.0
2008-01-31 13:35:00,26.23,26.25,26.22,26.22,117100.0,19.2091,19.2237,19.2018,19.2018,117100.0
2008-01-31 13:40:00,26.22,26.33,26.2,26.33,119100.0,19.2018,19.2823,19.1871,19.2823,119100.0
2008-01-31 13:45:00,26.34,26.39,26.32,26.39,165100.0,19.2897,19.3263,19.275,19.3263,165100.0
2008-01-31 13:50:00,26.38,26.39,26.27,26.35,110600.0,19.3189,19.3263,19.2384,19.297,110600.0
2008-01-31 13:55:00,26.35,26.35,26.21,26.23,116100.0,19.297,19.297,19.1944,19.2091,116100.0
2008-01-31 14:00:00,26.23,26.33,26.22,26.25,100600.0,19.2091,19.2823,19.2018,19.2237,100600.0
2008-01-31 14:05:00,26.24,26.29,26.23,26.26,104500.0,19.2164,19.253,19.2091,19.2311,104500.0
2008-01-31 14:10:00,26.26,26.36,26.26,26.33,77500.0,19.2311,19.3043,19.2311,19.2823,77500.0
2008-01-31 14:15:00,26.33,26.4,26.28,26.35,129500.0,19.2823,19.3336,19.2457,19.297,129500.0
2008-01-31 14:20:00,26.35,26.45,26.33,26.38,246700.0,19.297,19.3702,19.2823,19.3189,246700.0
2008-01-31 14:25:00,26.38,26.43,26.36,26.42,135000.0,19.3189,19.3556,19.3043,19.3482,135000.0
2008-01-31 14:30:00,26.42,26.44,26.34,26.42,133000.0,19.3482,19.3629,19.2897,19.3482,133000.0
2008-01-31 14:35:00,26.42,26.45,26.32,26.34,186100.0,19.3482,19.3702,19.275,19.2897,186100.0
2008-01-31 14:40:00,26.34,26.4,26.3,26.36,221600.0,19.2897,19.3336,19.2604,19.3043,221600.0
2008-01-31 14:45:00,26.36,26.5,26.35,26.49,254700.0,19.3043,19.4068,19.297,19.3995,254700.0
2008-01-31 14:50:00,26.5,26.5,26.4,26.48,244800.0,19.4068,19.4068,19.3336,19.3922,244800.0
2008-01-31 14:55:00,26.48,26.55,26.41,26.55,249900.0,19.3922,19.4434,19.3409,19.4434,249900.0
2008-01-31 15:00:00,26.55,26.61,26.49,26.6,313300.0,19.4434,19.4874,19.3995,19.4801,313300.0
2008-01-31 15:05:00,26.6,26.69,26.57,26.68,392300.0,19.4801,19.546,19.4581,19.5386,392300.0
2008-01-31 15:10:00,26.68,26.72,26.61,26.72,311100.0,19.5386,19.5679,19.4874,19.5679,311100.0
2008-01-31 15:15:00,26.72,26.74,26.59,26.66,201300.0,19.5679,19.5826,19.4727,19.524,201300.0
2008-01-31 15:20:00,26.66,26.84,26.63,26.8,296900.0,19.524,19.6558,19.502,19.6265,296900.0
2008-01-31 15:25:00,26.8,26.87,26.77,26.81,415100.0,19.6265,19.6778,19.6046,19.6338,415100.0
2008-01-31 15:30:00,26.81,26.87,26.72,26.73,359300.0,19.6338,19.6778,19.5679,19.5753,359300.0
2008-01-31 15:35:00,26.73,26.74,26.6,26.68,263300.0,19.5753,19.5826,19.4801,19.5386,263300.0
2008-01-31 15:40:00,26.69,26.76,26.68,26.75,410100.0,19.546,19.5972,19.5386,19.5899,410100.0
2008-01-31 15:45:00,26.75,26.78,26.64,26.65,466500.0,19.5899,19.6119,19.5094,19.5167,466500.0
2008-01-31 15:50:00,26.65,26.67,26.36,26.38,615200.0,19.5167,19.5313,19.3043,19.3189,615200.0
2008-01-31 15:55:00,26.39,26.47,26.31,26.42,660600.0,19.3263,19.3849,19.2677,19.3482,660600.0
2008-02-01 09:30:00,26.08,26.16,25.86,26.05,518000.0,19.0992,19.1578,18.9381,19.0773,518000.0
2008-02-01 09:35:00,26.03,26.3,26.0,26.17,372900.0,19.0626,19.2604,19.0407,19.1652,372900.0
2008-02-01 09:40:00,26.19,26.34,26.1,26.12,394600.0,19.1798,19.2897,19.1139,19.1285,394600.0
2008-02-01 09:45:00,26.11,26.29,26.05,26.23,273600.0,19.1212,19.253,19.0773,19.2091,273600.0
2008-02-01 09:50:00,26.22,26.22,25.92,25.98,238500.0,19.2018,19.2018,18.9821,19.026,238500.0
2008-02-01 09:55:00,25.98,26.09,25.92,26.01,146800.0,19.026,19.1066,18.9821,19.048,146800.0
2008-02-01 10:00:00,26.0,26.23,26.0,26.22,298300.0,19.0407,19.2091,19.0407,19.2018,298300.0
2008-02-01 10:05:00,26.23,26.35,26.15,26.22,322300.0,19.2091,19.297,19.1505,19.2018,322300.0
2008-02-01 10:10:00,26.22,26.28,26.06,26.06,186200.0,19.2018,19.2457,19.0846,19.0846,186200.0
2008-02-01 10:15:00,26.06,26.14,26.02,26.02,134300.0,19.0846,19.1432,19.0553,19.0553,134300.0
2008-02-01 10:20:00,26.02,26.07,25.91,26.0,204700.0,19.0553,19.0919,18.9747,19.0407,204700.0
2008-02-01 10:25:00,25.99,26.01,25.88,25.9,198700.0,19.0333,19.048,18.9528,18.9674,198700.0
2008-02-01 10:30:00,25.9,25.91,25.73,25.77,248900.0,18.9674,18.9747,18.8429,18.8722,248900.0
2008-02-01 10:35:00,25.76,25.77,25.63,25.7,336900.0,18.8649,18.8722,18.7697,18.821,336900.0
2008-02-01 10:40:00,25.7,25.75,25.6,25.63,264100.0,18.821,18.8576,18.7477,18.7697,264100.0
2008-02-01 10:45:00,25.63,25.65,25.51,25.52,406200.0,18.7697,18.7843,18.6818,18.6891,406200.0
2008-02-01 10:50:00,25.51,25.7,25.5,25.6,212700.0,18.6818,18.821,18.6745,18.7477,212700.0
2008-02-01 10:55:00,25.6,25.62,25.52,25.57,108400.0,18.7477,18.7624,18.6891,18.7258,108400.0
2008-02-01 11:00:00,25.57,25.57,25.45,25.49,441000.0,18.7258,18.7258,18.6379,18.6672,441000.0
2008-02-01 11:05:00,25.49,25.57,25.43,25.5,191800.0,18.6672,18.7258,18.6232,18.6745,191800.0
2008-02-01 11:10:00,25.49,25.55,25.48,25.53,435900.0,18.6672,18.7111,18.6598,18.6965,435900.0
2008-02-01 11:15:00,25.52,25.56,25.48,25.48,231600.0,18.6891,18.7184,18.6598,18.6598,231600.0
2008-02-01 11:20:00,25.48,25.51,25.45,25.5,208100.0,18.6598,18.6818,18.6379,18.6745,208100.0
2008-02-01 11:25:00,25.5,25.51,25.33,25.33,216500.0,18.6745,18.6818,18.55,18.55,216500.0
2008-02-01 11:30:00,25.35,25.39,25.3,25.37,172500.0,18.5646,18.5939,18.528,18.5793,172500.0
2008-02-01 11:35:00,25.37,25.42,25.31,25.42,90100.0,18.5793,18.6159,18.5353,18.6159,90100.0
2008-02-01 11:40:00,25.42,25.42,25.36,25.41,95100.0,18.6159,18.6159,18.572,18.6086,95100.0
2008-02-01 11:45:00,25.42,25.45,25.32,25.35,150700.0,18.6159,18.6379,18.5427,18.5646,150700.0
2008-02-01 11:50:00,25.35,25.36,25.28,25.32,182300.0,18.5646,18.572,18.5134,18.5427,182300.0
2008-02-01 11:55:00,25.32,25.34,25.3,25.33,85500.0,18.5427,18.5573,18.528,18.55,85500.0
2008-02-01 12:00:00,25.32,25.33,25.3,25.32,109500.0,18.5427,18.55,18.528,18.5427,109500.0
2008-02-01 12:05:00,25.32,25.37,25.3,25.31,90000.0,18.5427,18.5793,18.528,18.5353,90000.0
2008-02-01 12:10:00,25.3,25.33,25.25,25.28,94400.0,18.528,18.55,18.4914,18.5134,94400.0
2008-02-01 12:15:00,25.27,25.32,25.26,25.28,88100.0,18.5061,18.5427,18.4987,18.5134,88100.0
2008-02-01 12:20:00,25.28,25.31,25.25,25.29,130000.0,18.5134,18.5353,18.4914,18.5207,130000.0
2008-02-01 12:25:00,25.3,25.32,25.28,25.29,91200.0,18.528,18.5427,18.5134,18.5207,91200.0
2008-02-01 12:30:00,25.29,25.33,25.25,25.27,142000.0,18.5207,18.55,18.4914,18.5061,142000.0
2008-02-01 12:35:00,25.28,25.28,25.24,25.26,85400.0,18.5134,18.5134,18.4841,18.4987,85400.0
2008-02-01 12:40:00,25.26,25.32,25.25,25.31,55800.0,18.4987,18.5427,18.4914,18.5353,55800.0
2008-02-01 12:45:00,25.32,25.32,25.25,25.26,99600.0,18.5427,18.5427,18.4914,18.4987,99600.0
2008-02-01 12:50:00,25.26,25.28,25.23,25.26,66100.0,18.4987,18.5134,18.4768,18.4987,66100.0
2008-02-01 12:55:00,25.25,25.32,25.25,25.3,80500.0,18.4914,18.5427,18.4914,18.528,80500.0
2008-02-01 13:00:00,25.3,25.36,25.3,25.32,133200.0,18.528,18.572,18.528,18.5427,133200.0
2008-02-01 13:05:00,25.31,25.39,25.3,25.35,224500.0,18.5353,18.5939,18.528,18.5646,224500.0
2008-02-01 13:10:00,25.35,25.36,25.29,25.35,82000.0,18.5646,18.572,18.5207,18.5646,82000.0
2008-02-01 13:15:00,25.34,25.4,25.34,25.36,138800.0,18.5573,18.6013,18.5573,18.572,138800.0
2008-02-01 13:20:00,25.37,25.38,25.31,25.36,144000.0,18.5793,18.5866,18.5353,18.572,144000.0
2008-02-01 13:25:00,25.34,25.4,25.3,25.3,180900.0,18.5573,18.6013,18.528,18.528,180900.0
2008-02-01 13:30:00,25.3,25.39,25.28,25.35,122900.0,18.528,18.5939,18.5134,18.5646,122900.0
2008-02-01 13:35:00,25.35,25.36,25.25,25.28,179600.0,18.5646,18.572,18.4914,18.5134,179600.0
2008-02-01 13:40:00,25.27,25.34,25.27,25.33,59600.0,18.5061,18.5573,18.5061,18.55,59600.0
2008-02-01 13:45:00,25.32,25.37,25.32,25.36,99200.0,18.5427,18.5793,18.5427,18.572,99200.0
2008-02-01 13:50:00,25.35,25.38,25.32,25.37,95800.0,18.5646,18.5866,18.5427,18.5793,95800.0
2008-02-01 13:55:00,25.36,25.41,25.28,25.31,170000.0,18.572,18.6086,18.5134,18.5353,170000.0
2008-02-01 14:00:00,25.31,25.34,25.27,25.32,105200.0,18.5353,18.5573,18.5061,18.5427,105200.0
2008-02-01 14:05:00,25.32,25.38,25.31,25.37,100900.0,18.5427,18.5866,18.5353,18.5793,100900.0
2008-02-01 14:10:00,25.38,25.4,25.35,25.39,107100.0,18.5866,18.6013,18.5646,18.5939,107100.0
2008-02-01 14:15:00,25.4,25.42,25.37,25.39,97800.0,18.6013,18.6159,18.5793,18.5939,97800.0
2008-02-01 14:20:00,25.39,25.43,25.38,25.42,196200.0,18.5939,18.6232,18.5866,18.6159,196200.0
2008-02-01 14:25:00,25.42,25.5,25.35,25.46,214700.0,18.6159,18.6745,18.5646,18.6452,214700.0
2008-02-01 14:30:00,25.45,25.51,25.45,25.5,134300.0,18.6379,18.6818,18.6379,18.6745,134300.0
2008-02-01 14:35:00,25.5,25.51,25.48,25.49,108000.0,18.6745,18.6818,18.6598,18.6672,108000.0
2008-02-01 14:40:00,25.49,25.51,25.48,25.49,209500.0,18.6672,18.6818,18.6598,18.6672,209500.0
2008-02-01 14:45:00,25.49,25.5,25.45,25.5,113700.0,18.6672,18.6745,18.6379,18.6745,113700.0
2008-02-01 14:50:00,25.49,25.54,25.49,25.52,126900.0,18.6672,18.7038,18.6672,18.6891,126900.0
2008-02-01 14:55:00,25.52,25.53,25.5,25.52,107600.0,18.6891,18.6965,18.6745,18.6891,107600.0
2008-02-01 15:00:00,25.52,25.55,25.5,25.53,230900.0,18.6891,18.7111,18.6745,18.6965,230900.0
2008-02-01 15:05:00,25.53,25.58,25.53,25.57,143300.0,18.6965,18.7331,18.6965,18.7258,143300.0
2008-02-01 15:10:00,25.57,25.58,25.54,25.57,132200.0,18.7258,18.7331,18.7038,18.7258,132200.0
2008-02-01 15:15:00,25.57,25.57,25.48,25.56,146800.0,18.7258,18.7258,18.6598,18.7184,146800.0
2008-02-01 15:20:00,25.55,25.58,25.5,25.57,217300.0,18.7111,18.7331,18.6745,18.7258,217300.0
2008-02-01 15:25:00,25.57,25.64,25.56,25.58,280600.0,18.7258,18.777,18.7184,18.7331,280600.0
2008-02-01 15:30:00,25.57,25.59,25.55,25.56,139300.0,18.7258,18.7404,18.7111,18.7184,139300.0
2008-02-01 15:35:00,25.57,25.57,25.53,25.56,158000.0,18.7258,18.7258,18.6965,18.7184,158000.0
2008-02-01 15:40:00,25.57,25.67,25.56,25.61,257100.0,18.7258,18.799,18.7184,18.755,257100.0
2008-02-01 15:45:00,25.61,25.64,25.56,25.61,227200.0,18.755,18.777,18.7184,18.755,227200.0
2008-02-01 15:50:00,25.61,25.64,25.51,25.52,543700.0,18.755,18.777,18.6818,18.6891,543700.0
2008-02-01 15:55:00,25.52,25.55,25.51,25.53,316000.0,18.6891,18.7111,18.6818,18.6965,316000.0
2008-02-04 09:30:00,25.53,25.62,25.25,25.26,159000.0,18.6965,18.7624,18.4914,18.4987,159000.0
2008-02-04 09:35:00,25.26,25.33,25.05,25.1,106700.0,18.4987,18.55,18.3449,18.3816,106700.0
2008-02-04 09:40:00,25.11,25.33,25.03,25.06,182600.0,18.3889,18.55,18.3303,18.3523,182600.0
2008-02-04 09:45:00,25.05,25.21,25.05,25.13,145400.0,18.3449,18.4621,18.3449,18.4035,145400.0
2008-02-04 09:50:00,25.14,25.16,25.08,25.1,191600.0,18.4109,18.4255,18.3669,18.3816,191600.0
2008-02-04 09:55:00,25.1,25.21,25.06,25.08,110300.0,18.3816,18.4621,18.3523,18.3669,110300.0
2008-02-04 10:00:00,25.08,25.1,25.0,25.06,152400.0,18.3669,18.3816,18.3083,18.3523,152400.0
2008-02-04 10:05:00,25.06,25.11,24.93,25.03,189000.0,18.3523,18.3889,18.2571,18.3303,189000.0
2008-02-04 10:10:00,25.04,25.15,24.98,25.11,72100.0,18.3376,18.4182,18.2937,18.3889,72100.0
2008-02-04 10:15:00,25.1,25.18,25.1,25.16,100300.0,18.3816,18.4401,18.3816,18.4255,100300.0
2008-02-04 10:20:00,25.17,25.17,25.0,25.05,134100.0,18.4328,18.4328,18.3083,18.3449,134100.0
2008-02-04 10:25:00,25.05,25.1,24.97,24.97,102500.0,18.3449,18.3816,18.2864,18.2864,102500.0
2008-02-04 10:30:00,24.97,25.0,24.88,24.9,123800.0,18.2864,18.3083,18.2204,18.2351,123800.0
2008-02-04 10:35:00,24.91,24.98,24.83,24.92,133600.0,18.2424,18.2937,18.1838,18.2497,133600.0
2008-02-04 10:40:00,24.92,25.0,24.82,25.0,83100.0,18.2497,18.3083,18.1765,18.3083,83100.0
2008-02-04 10:45:00,24.99,25.02,24.86,24.88,84800.0,18.301,18.323,18.2058,18.2204,84800.0
2008-02-04 10:50:00,24.89,24.95,24.89,24.94,58500.0,18.2278,18.2717,18.2278,18.2644,58500.0
2008-02-04 10:55:00,24.94,25.03,24.81,24.86,189000.0,18.2644,18.3303,18.1692,18.2058,189000.0
2008-02-04 11:00:00,24.85,24.99,24.85,24.96,79900.0,18.1985,18.301,18.1985,18.279,79900.0
2008-02-04 11:05:00,24.97,25.02,24.93,25.01,108400.0,18.2864,18.323,18.2571,18.3156,108400.0
2008-02-04 11:10:00,25.02,25.08,24.96,25.04,169600.0,18.323,18.3669,18.279,18.3376,169600.0
2008-02-04 11:15:00,25.04,25.11,25.02,25.08,66800.0,18.3376,18.3889,18.323,18.3669,66800.0
2008-02-04 11:20:00,25.08,25.09,25.04,25.05,63100.0,18.3669,18.3742,18.3376,18.3449,63100.0
2008-02-04 11:25:00,25.06,25.09,25.05,25.09,60600.0,18.3523,18.3742,18.3449,18.3742,60600.0
2008-02-04 11:30:00,25.09,25.18,25.08,25.13,90900.0,18.3742,18.4401,18.3669,18.4035,90900.0
2008-02-04 11:35:00,25.12,25.12,25.05,25.07,103400.0,18.3962,18.3962,18.3449,18.3596,103400.0
2008-02-04 11:40:00,25.07,25.08,25.02,25.04,78700.0,18.3596,18.3669,18.323,18.3376,78700.0
2008-02-04 11:45:00,25.04,25.08,25.03,25.06,58700.0,18.3376,18.3669,18.3303,18.3523,58700.0
2008-02-04 11:50:00,25.05,25.1,25.05,25.08,90600.0,18.3449,18.3816,18.3449,18.3669,90600.0
2008-02-04 11:55:00,25.08,25.08,24.89,24.96,147600.0,18.3669,18.3669,18.2278,18.279,147600.0
2008-02-04 12:00:00,24.95,24.96,24.87,24.91,67100.0,18.2717,18.279,18.2131,18.2424,67100.0
2008-02-04 12:05:00,24.91,24.92,24.87,24.88,73400.0,18.2424,18.2497,18.2131,18.2204,73400.0
2008-02-04 12:10:00,24.88,24.93,24.86,24.91,57000.0,18.2204,18.2571,18.2058,18.2424,57000.0
2008-02-04 12:15:00,24.9,24.95,24.88,24.92,45100.0,18.2351,18.2717,18.2204,18.2497,45100.0
2008-02-04 12:20:00,24.91,24.91,24.83,24.83,79000.0,18.2424,18.2424,18.1838,18.1838,79000.0
2008-02-04 12:25:00,24.83,24.84,24.8,24.82,64700.0,18.1838,18.1912,18.1619,18.1765,64700.0
2008-02-04 12:30:00,24.82,24.9,24.82,24.89,101100.0,18.1765,18.2351,18.1765,18.2278,101100.0
2008-02-04 12:35:00,24.9,24.9,24.78,24.79,98100.0,18.2351,18.2351,18.1472,18.1545,98100.0
2008-02-04 12:40:00,24.79,24.82,24.78,24.81,99100.0,18.1545,18.1765,18.1472,18.1692,99100.0
2008-02-04 12:45:00,24.82,24.86,24.81,24.85,63800.0,18.1765,18.2058,18.1692,18.1985,63800.0
2008-02-04 12:50:00,24.84,24.87,24.81,24.83,85400.0,18.1912,18.2131,18.1692,18.1838,85400.0
2008-02-04 12:55:00,24.83,24.88,24.81,24.85,87500.0,18.1838,18.2204,18.1692,18.1985,87500.0
2008-02-04 13:00:00,24.85,24.85,24.8,24.81,52300.0,18.1985,18.1985,18.1619,18.1692,52300.0
2008-02-04 13:05:00,24.82,24.82,24.69,24.7,344400.0,18.1765,18.1765,18.0813,18.0886,344400.0
2008-02-04 13:10:00,24.7,24.7,24.63,24.66,235300.0,18.0886,18.0886,18.0374,18.0593,235300.0
2008-02-04 13:15:00,24.66,24.78,24.65,24.78,132500.0,18.0593,18.1472,18.052,18.1472,132500.0
2008-02-04 13:20:00,24.77,24.81,24.77,24.8,88500.0,18.1399,18.1692,18.1399,18.1619,88500.0
2008-02-04 13:25:00,24.8,24.82,24.71,24.71,91800.0,18.1619,18.1765,18.0959,18.0959,91800.0
2008-02-04 13:30:00,24.72,24.72,24.69,24.7,100000.0,18.1033,18.1033,18.0813,18.0886,100000.0
2008-02-04 13:35:00,24.71,24.81,24.7,24.78,73100.0,18.0959,18.1692,18.0886,18.1472,73100.0
2008-02-04 13:40:00,24.79,24.85,24.79,24.83,60100.0,18.1545,18.1985,18.1545,18.1838,60100.0
2008-02-04 13:45:00,24.83,24.9,24.83,24.9,56300.0,18.1838,18.2351,18.1838,18.2351,56300.0
2008-02-04 13:50:00,24.9,24.92,24.87,24.87,56000.0,18.2351,18.2497,18.2131,18.2131,56000.0
2008-02-04 13:55:00,24.87,24.92,24.79,24.79,142600.0,18.2131,18.2497,18.1545,18.1545,142600.0
2008-02-04 14:00:00,24.8,24.81,24.69,24.76,213100.0,18.1619,18.1692,18.0813,18.1326,213100.0
2008-02-04 14:05:00,24.75,24.76,24.72,24.74,144100.0,18.1252,18.1326,18.1033,18.1179,144100.0
2008-02-04 14:10:00,24.75,24.79,24.71,24.73,155900.0,18.1252,18.1545,18.0959,18.1106,155900.0
2008-02-04 14:15:00,24.73,24.76,24.69,24.72,201800.0,18.1106,18.1326,18.0813,18.1033,201800.0
2008-02-04 14:20:00,24.72,24.76,24.69,24.75,96800.0,18.1033,18.1326,18.0813,18.1252,96800.0
2008-02-04 14:25:00,24.75,24.76,24.71,24.71,82300.0,18.1252,18.1326,18.0959,18.0959,82300.0
2008-02-04 14:30:00,24.72,24.72,24.64,24.65,85100.0,18.1033,18.1033,18.0447,18.052,85100.0
2008-02-04 14:35:00,24.65,24.66,24.61,24.62,81100.0,18.052,18.0593,18.0227,18.03,81100.0
2008-02-04 14:40:00,24.62,24.81,24.61,24.75,344100.0,18.03,18.1692,18.0227,18.1252,344100.0
2008-02-04 14:45:00,24.75,24.83,24.7,24.83,106400.0,18.1252,18.1838,18.0886,18.1838,106400.0
2008-02-04 14:50:00,24.83,24.85,24.73,24.76,113800.0,18.1838,18.1985,18.1106,18.1326,113800.0
2008-02-04 14:55:00,24.77,24.88,24.69,24.85,164200.0,18.1399,18.2204,18.0813,18.1985,164200.0
2008-02-04 15:00:00,24.85,24.85,24.79,24.85,88700.0,18.1985,18.1985,18.1545,18.1985,88700.0
2008-02-04 15:05:00,24.86,24.87,24.82,24.84,74800.0,18.2058,18.2131,18.1765,18.1912,74800.0
2008-02-04 15:10:00,24.84,24.96,24.83,24.94,209400.0,18.1912,18.279,18.1838,18.2644,209400.0
2008-02-04 15:15:00,24.94,24.96,24.93,24.93,79900.0,18.2644,18.279,18.2571,18.2571,79900.0
2008-02-04 15:20:00,24.93,24.95,24.85,24.89,204500.0,18.2571,18.2717,18.1985,18.2278,204500.0
2008-02-04 15:25:00,24.88,24.91,24.84,24.89,115400.0,18.2204,18.2424,18.1912,18.2278,115400.0
2008-02-04 15:30:00,24.88,24.88,24.79,24.81,123400.0,18.2204,18.2204,18.1545,18.1692,123400.0
2008-02-04 15:35:00,24.81,24.86,24.79,24.85,114900.0,18.1692,18.2058,18.1545,18.1985,114900.0
2008-02-04 15:40:00,24.86,24.89,24.82,24.85,250500.0,18.2058,18.2278,18.1765,18.1985,250500.0
2008-02-04 15:45:00,24.85,24.86,24.78,24.81,230700.0,18.1985,18.2058,18.1472,18.1692,230700.0
2008-02-04 15:50:00,24.81,24.83,24.79,24.8,295000.0,18.1692,18.1838,18.1545,18.1619,295000.0
2008-02-04 15:55:00,24.79,24.81,24.75,24.8,413400.0,18.1545,18.1692,18.1252,18.1619,413400.0
2008-02-05 09:30:00,24.39,24.52,24.32,24.35,293900.0,17.8616,17.9568,17.8103,17.8323,293900.0
2008-02-05 09:35:00,24.33,24.39,24.3,24.35,209700.0,17.8177,17.8616,17.7957,17.8323,209700.0
2008-02-05 09:40:00,24.36,24.5,24.34,24.41,218800.0,17.8396,17.9422,17.825,17.8762,218800.0
2008-02-05 09:45:00,24.4,24.42,24.31,24.39,182600.0,17.8689,17.8836,17.803,17.8616,182600.0
2008-02-05 09:50:00,24.38,24.58,24.38,24.58,147200.0,17.8543,18.0007,17.8543,18.0007,147200.0
2008-02-05 09:55:00,24.56,24.78,24.56,24.69,212600.0,17.9861,18.1472,17.9861,18.0813,212600.0
2008-02-05 10:00:00,24.69,24.75,24.55,24.61,225200.0,18.0813,18.1252,17.9788,18.0227,225200.0
2008-02-05 10:05:00,24.61,24.63,24.45,24.57,188200.0,18.0227,18.0374,17.9055,17.9934,188200.0
2008-02-05 10:10:00,24.57,24.63,24.51,24.58,137600.0,17.9934,18.0374,17.9495,18.0007,137600.0
2008-02-05 10:15:00,24.58,24.7,24.5,24.61,173600.0,18.0007,18.0886,17.9422,18.0227,173600.0
2008-02-05 10:20:00,24.62,24.76,24.6,24.72,238600.0,18.03,18.1326,18.0154,18.1033,238600.0
2008-02-05 10:25:00,24.72,24.79,24.69,24.78,200900.0,18.1033,18.1545,18.0813,18.1472,200900.0
2008-02-05 10:30:00,24.8,24.81,24.67,24.71,230200.0,18.1619,18.1692,18.0667,18.0959,230200.0
2008-02-05 10:35:00,24.71,24.84,24.67,24.82,188900.0,18.0959,18.1912,18.0667,18.1765,188900.0
2008-02-05 10:40:00,24.82,24.83,24.68,24.7,150400.0,18.1765,18.1838,18.074,18.0886,150400.0
2008-02-05 10:45:00,24.71,24.72,24.59,24.62,177700.0,18.0959,18.1033,18.0081,18.03,177700.0
2008-02-05 10:50:00,24.62,24.69,24.56,24.66,196700.0,18.03,18.0813,17.9861,18.0593,196700.0
2008-02-05 10:55:00,24.66,24.69,24.59,24.63,147600.0,18.0593,18.0813,18.0081,18.0374,147600.0
2008-02-05 11:00:00,24.63,24.65,24.51,24.63,188000.0,18.0374,18.052,17.9495,18.0374,188000.0
2008-02-05 11:05:00,24.64,24.66,24.58,24.59,155300.0,18.0447,18.0593,18.0007,18.0081,155300.0
2008-02-05 11:10:00,24.6,24.61,24.5,24.51,455100.0,18.0154,18.0227,17.9422,17.9495,455100.0
2008-02-05 11:15:00,24.51,24.51,24.47,24.48,202300.0,17.9495,17.9495,17.9202,17.9275,202300.0
2008-02-05 11:20:00,24.47,24.53,24.47,24.48,146700.0,17.9202,17.9641,17.9202,17.9275,146700.0
2008-02-05 11:25:00,24.48,24.51,24.48,24.48,75700.0,17.9275,17.9495,17.9275,17.9275,75700.0
2008-02-05 11:30:00,24.48,24.57,24.44,24.56,148900.0,17.9275,17.9934,17.8982,17.9861,148900.0
2008-02-05 11:35:00,24.57,24.69,24.57,24.69,122300.0,17.9934,18.0813,17.9934,18.0813,122300.0
2008-02-05 11:40:00,24.68,24.72,24.68,24.71,104700.0,18.074,18.1033,18.074,18.0959,104700.0
2008-02-05 11:45:00,24.71,24.83,24.71,24.8,198900.0,18.0959,18.1838,18.0959,18.1619,198900.0
2008-02-05 11:50:00,24.79,24.8,24.71,24.75,99400.0,18.1545,18.1619,18.0959,18.1252,99400.0
2008-02-05 11:55:00,24.74,24.79,24.73,24.73,82300.0,18.1179,18.1545,18.1106,18.1106,82300.0
2008-02-05 12:00:00,24.74,24.74,24.63,24.67,81900.0,18.1179,18.1179,18.0374,18.0667,81900.0
2008-02-05 12:05:00,24.66,24.71,24.59,24.64,105000.0,18.0593,18.0959,18.0081,18.0447,105000.0
2008-02-05 12:10:00,24.64,24.73,24.57,24.6,86200.0,18.0447,18.1106,17.9934,18.0154,86200.0
2008-02-05 12:15:00,24.61,24.63,24.54,24.61,60500.0,18.0227,18.0374,17.9715,18.0227,60500.0
2008-02-05 12:20:00,24.62,24.62,24.5,24.54,93700.0,18.03,18.03,17.9422,17.9715,93700.0
2008-02-05 12:25:00,24.55,24.6,24.5,24.51,85600.0,17.9788,18.0154,17.9422,17.9495,85600.0
2008-02-05 12:30:00,24.51,24.59,24.49,24.52,76600.0,17.9495,18.0081,17.9348,17.9568,76600.0
2008-02-05 12:35:00,24.52,24.55,24.36,24.44,130300.0,17.9568,17.9788,17.8396,17.8982,130300.0
2008-02-05 12:40:00,24.43,24.51,24.43,24.5,58200.0,17.8909,17.9495,17.8909,17.9422,58200.0
2008-02-05 12:45:00,24.49,24.61,24.47,24.56,75000.0,17.9348,18.0227,17.9202,17.9861,75000.0
2008-02-05 12:50:00,24.57,24.61,24.54,24.54,61000.0,17.9934,18.0227,17.9715,17.9715,61000.0
2008-02-05 12:55:00,24.54,24.6,24.5,24.5,56000.0,17.9715,18.0154,17.9422,17.9422,56000.0
2008-02-05 13:00:00,24.51,24.62,24.5,24.55,66600.0,17.9495,18.03,17.9422,17.9788,66600.0
2008-02-05 13:05:00,24.55,24.56,24.43,24.44,134100.0,17.9788,17.9861,17.8909,17.8982,134100.0
2008-02-05 13:10:00,24.45,24.45,24.33,24.37,185400.0,17.9055,17.9055,17.8177,17.847,185400.0
2008-02-05 13:15:00,24.37,24.46,24.34,24.45,61900.0,17.847,17.9129,17.825,17.9055,61900.0
2008-02-05 13:20:00,24.46,24.48,24.41,24.41,128800.0,17.9129,17.9275,17.8762,17.8762,128800.0
2008-02-05 13:25:00,24.41,24.42,24.36,24.38,29700.0,17.8762,17.8836,17.8396,17.8543,29700.0
2008-02-05 13:30:00,24.38,24.41,24.37,24.38,97100.0,17.8543,17.8762,17.847,17.8543,97100.0
2008-02-05 13:35:00,24.39,24.4,24.31,24.38,89900.0,17.8616,17.8689,17.803,17.8543,89900.0
2008-02-05 13:40:00,24.38,24.43,24.34,24.36,65200.0,17.8543,17.8909,17.825,17.8396,65200.0
2008-02-05 13:45:00,24.36,24.41,24.27,24.28,130500.0,17.8396,17.8762,17.7737,17.781,130500.0
2008-02-05 13:50:00,24.28,24.34,24.26,24.33,95100.0,17.781,17.825,17.7664,17.8177,95100.0
2008-02-05 13:55:00,24.33,24.34,24.24,24.3,181700.0,17.8177,17.825,17.7518,17.7957,181700.0
2008-02-05 14:00:00,24.3,24.33,24.25,24.32,145500.0,17.7957,17.8177,17.7591,17.8103,145500.0
2008-02-05 14:05:00,24.33,24.42,24.3,24.41,173800.0,17.8177,17.8836,17.7957,17.8762,173800.0
2008-02-05 14:10:00,24.4,24.41,24.31,24.32,66600.0,17.8689,17.8762,17.803,17.8103,66600.0
2008-02-05 14:15:00,24.31,24.36,24.28,24.36,67000.0,17.803,17.8396,17.781,17.8396,67000.0
2008-02-05 14:20:00,24.36,24.4,24.3,24.4,82700.0,17.8396,17.8689,17.7957,17.8689,82700.0
2008-02-05 14:25:00,24.39,24.43,24.33,24.35,59200.0,17.8616,17.8909,17.8177,17.8323,59200.0
2008-02-05 14:30:00,24.36,24.41,24.32,24.4,69400.0,17.8396,17.8762,17.8103,17.8689,69400.0
2008-02-05 14:35:00,24.41,24.49,24.4,24.49,83600.0,17.8762,17.9348,17.8689,17.9348,83600.0
2008-02-05 14:40:00,24.49,24.51,24.4,24.41,84600.0,17.9348,17.9495,17.8689,17.8762,84600.0
2008-02-05 14:45:00,24.41,24.41,24.33,24.33,109900.0,17.8762,17.8762,17.8177,17.8177,109900.0
2008-02-05 14:50:00,24.33,24.34,24.29,24.3,96000.0,17.8177,17.825,17.7884,17.7957,96000.0
2008-02-05 14:55:00,24.31,24.32,24.29,24.29,80900.0,17.803,17.8103,17.7884,17.7884,80900.0
2008-02-05 15:00:00,24.29,24.3,24.24,24.26,157800.0,17.7884,17.7957,17.7518,17.7664,157800.0
2008-02-05 15:05:00,24.26,24.28,24.25,24.25,107100.0,17.7664,17.781,17.7591,17.7591,107100.0
2008-02-05 15:10:00,24.26,24.26,24.21,24.24,206000.0,17.7664,17.7664,17.7298,17.7518,206000.0
2008-02-05 15:15:00,24.25,24.27,24.21,24.27,213200.0,17.7591,17.7737,17.7298,17.7737,213200.0
2008-02-05 15:20:00,24.27,24.29,24.2,24.21,295900.0,17.7737,17.7884,17.7225,17.7298,295900.0
2008-02-05 15:25:00,24.22,24.23,24.08,24.19,322400.0,17.7371,17.7444,17.6346,17.7151,322400.0
2008-02-05 15:30:00,24.18,24.27,24.17,24.26,229200.0,17.7078,17.7737,17.7005,17.7664,229200.0
2008-02-05 15:35:00,24.26,24.32,24.25,24.28,416600.0,17.7664,17.8103,17.7591,17.781,416600.0
2008-02-05 15:40:00,24.27,24.27,24.13,24.19,363900.0,17.7737,17.7737,17.6712,17.7151,363900.0
2008-02-05 15:45:00,24.2,24.22,24.09,24.11,307400.0,17.7225,17.7371,17.6419,17.6565,307400.0
2008-02-05 15:50:00,24.11,24.17,24.1,24.15,336200.0,17.6565,17.7005,17.6492,17.6858,336200.0
2008-02-05 15:55:00,24.15,24.21,24.08,24.13,537900.0,17.6858,17.7298,17.6346,17.6712,537900.0
2008-02-06 09:30:00,24.28,24.43,24.05,24.31,273700.0,17.781,17.8909,17.6126,17.803,273700.0
2008-02-06 09:35:00,24.32,24.36,24.2,24.29,141000.0,17.8103,17.8396,17.7225,17.7884,141000.0
2008-02-06 09:40:00,24.29,24.31,24.05,24.06,127700.0,17.7884,17.803,17.6126,17.6199,127700.0
2008-02-06 09:45:00,24.06,24.17,24.04,24.07,159400.0,17.6199,17.7005,17.6053,17.6273,159400.0
2008-02-06 09:50:00,24.08,24.23,24.08,24.15,144400.0,17.6346,17.7444,17.6346,17.6858,144400.0
2008-02-06 09:55:00,24.16,24.17,24.08,24.14,187700.0,17.6932,17.7005,17.6346,17.6785,187700.0
2008-02-06 10:00:00,24.15,24.29,24.14,24.29,189600.0,17.6858,17.7884,17.6785,17.7884,189600.0
2008-02-06 10:05:00,24.29,24.45,24.27,24.43,202300.0,17.7884,17.9055,17.7737,17.8909,202300.0
2008-02-06 10:10:00,24.43,24.48,24.36,24.41,152000.0,17.8909,17.9275,17.8396,17.8762,152000.0
2008-02-06 10:15:00,24.4,24.4,24.29,24.3,132500.0,17.8689,17.8689,17.7884,17.7957,132500.0
2008-02-06 10:20:00,24.3,24.35,24.24,24.27,158400.0,17.7957,17.8323,17.7518,17.7737,158400.0
2008-02-06 10:25:00,24.28,24.28,24.2,24.22,247700.0,17.781,17.781,17.7225,17.7371,247700.0
2008-02-06 10:30:00,24.21,24.35,24.21,24.35,272700.0,17.7298,17.8323,17.7298,17.8323,272700.0
2008-02-06 10:35:00,24.34,24.53,24.32,24.5,219000.0,17.825,17.9641,17.8103,17.9422,219000.0
2008-02-06 10:40:00,24.5,24.63,24.48,24.62,238600.0,17.9422,18.0374,17.9275,18.03,238600.0
2008-02-06 10:45:00,24.61,24.63,24.48,24.49,168400.0,18.0227,18.0374,17.9275,17.9348,168400.0
2008-02-06 10:50:00,24.49,24.51,24.4,24.41,163800.0,17.9348,17.9495,17.8689,17.8762,163800.0
2008-02-06 10:55:00,24.41,24.42,24.35,24.4,96500.0,17.8762,17.8836,17.8323,17.8689,96500.0
2008-02-06 11:00:00,24.41,24.54,24.34,24.54,134200.0,17.8762,17.9715,17.825,17.9715,134200.0
2008-02-06 11:05:00,24.53,24.55,24.47,24.47,88300.0,17.9641,17.9788,17.9202,17.9202,88300.0
2008-02-06 11:10:00,24.48,24.49,24.35,24.35,88200.0,17.9275,17.9348,17.8323,17.8323,88200.0
2008-02-06 11:15:00,24.36,24.43,24.35,24.36,116000.0,17.8396,17.8909,17.8323,17.8396,116000.0
2008-02-06 11:20:00,24.35,24.46,24.35,24.45,79900.0,17.8323,17.9129,17.8323,17.9055,79900.0
2008-02-06 11:25:00,24.45,24.5,24.44,24.45,77200.0,17.9055,17.9422,17.8982,17.9055,77200.0
2008-02-06 11:30:00,24.45,24.51,24.45,24.47,87100.0,17.9055,17.9495,17.9055,17.9202,87100.0
2008-02-06 11:35:00,24.47,24.48,24.41,24.42,58300.0,17.9202,17.9275,17.8762,17.8836,58300.0
2008-02-06 11:40:00,24.42,24.46,24.38,24.46,116200.0,17.8836,17.9129,17.8543,17.9129,116200.0
2008-02-06 11:45:00,24.46,24.48,24.4,24.41,34500.0,17.9129,17.9275,17.8689,17.8762,34500.0
2008-02-06 11:50:00,24.41,24.44,24.4,24.43,30400.0,17.8762,17.8982,17.8689,17.8909,30400.0
2008-02-06 11:55:00,24.44,24.46,24.43,24.45,35700.0,17.8982,17.9129,17.8909,17.9055,35700.0
2008-02-06 12:00:00,24.45,24.46,24.43,24.44,48500.0,17.9055,17.9129,17.8909,17.8982,48500.0
2008-02-06 12:05:00,24.45,24.5,24.44,24.47,96200.0,17.9055,17.9422,17.8982,17.9202,96200.0
2008-02-06 12:10:00,24.48,24.48,24.4,24.42,83500.0,17.9275,17.9275,17.8689,17.8836,83500.0
2008-02-06 12:15:00,24.43,24.43,24.35,24.36,71100.0,17.8909,17.8909,17.8323,17.8396,71100.0
2008-02-06 12:20:00,24.35,24.36,24.34,24.35,56500.0,17.8323,17.8396,17.825,17.8323,56500.0
2008-02-06 12:25:00,24.35,24.35,24.29,24.3,58800.0,17.8323,17.8323,17.7884,17.7957,58800.0
2008-02-06 12:30:00,24.3,24.34,24.3,24.34,41400.0,17.7957,17.825,17.7957,17.825,41400.0
2008-02-06 12:35:00,24.34,24.36,24.34,24.36,49000.0,17.825,17.8396,17.825,17.8396,49000.0
2008-02-06 12:40:00,24.36,24.36,24.28,24.31,95900.0,17.8396,17.8396,17.781,17.803,95900.0
2008-02-06 12:45:00,24.31,24.31,24.26,24.27,99100.0,17.803,17.803,17.7664,17.7737,99100.0
2008-02-06 12:50:00,24.27,24.27,24.23,24.26,55100.0,17.7737,17.7737,17.7444,17.7664,55100.0
2008-02-06 12:55:00,24.26,24.26,24.21,24.25,68900.0,17.7664,17.7664,17.7298,17.7591,68900.0
2008-02-06 13:00:00,24.25,24.33,24.21,24.33,143000.0,17.7591,17.8177,17.7298,17.8177,143000.0
2008-02-06 13:05:00,24.32,24.43,24.32,24.42,112900.0,17.8103,17.8909,17.8103,17.8836,112900.0
2008-02-06 13:10:00,24.41,24.42,24.21,24.23,101600.0,17.8762,17.8836,17.7298,17.7444,101600.0
2008-02-06 13:15:00,24.22,24.26,24.2,24.2,133700.0,17.7371,17.7664,17.7225,17.7225,133700.0
2008-02-06 13:20:00,24.21,24.29,24.2,24.27,71500.0,17.7298,17.7884,17.7225,17.7737,71500.0
2008-02-06 13:25:00,24.27,24.31,24.25,24.27,63600.0,17.7737,17.803,17.7591,17.7737,63600.0
2008-02-06 13:30:00,24.26,24.26,24.17,24.21,299000.0,17.7664,17.7664,17.7005,17.7298,299000.0
2008-02-06 13:35:00,24.2,24.2,24.06,24.07,121400.0,17.7225,17.7225,17.6199,17.6273,121400.0
2008-02-06 13:40:00,24.07,24.08,24.0,24.03,168400.0,17.6273,17.6346,17.576,17.598,168400.0
2008-02-06 13:45:00,24.02,24.13,24.0,24.08,166600.0,17.5906,17.6712,17.576,17.6346,166600.0
2008-02-06 13:50:00,24.07,24.14,24.02,24.02,124300.0,17.6273,17.6785,17.5906,17.5906,124300.0
2008-02-06 13:55:00,24.02,24.02,23.9,23.9,144200.0,17.5906,17.5906,17.5028,17.5028,144200.0
2008-02-06 14:00:00,23.9,23.93,23.85,23.91,116900.0,17.5028,17.5247,17.4661,17.5101,116900.0
2008-02-06 14:05:00,23.9,23.9,23.83,23.85,232400.0,17.5028,17.5028,17.4515,17.4661,232400.0
2008-02-06 14:10:00,23.85,23.86,23.64,23.66,218000.0,17.4661,17.4735,17.3124,17.327,218000.0
2008-02-06 14:15:00,23.65,23.79,23.57,23.61,290500.0,17.3197,17.4222,17.2611,17.2904,290500.0
2008-02-06 14:20:00,23.62,23.67,23.52,23.64,244500.0,17.2977,17.3343,17.2245,17.3124,244500.0
2008-02-06 14:25:00,23.64,23.76,23.63,23.7,94500.0,17.3124,17.4002,17.305,17.3563,94500.0
2008-02-06 14:30:00,23.7,23.73,23.62,23.68,133800.0,17.3563,17.3783,17.2977,17.3416,133800.0
2008-02-06 14:35:00,23.68,23.78,23.67,23.77,104900.0,17.3416,17.4149,17.3343,17.4076,104900.0
2008-02-06 14:40:00,23.77,23.78,23.7,23.76,112500.0,17.4076,17.4149,17.3563,17.4002,112500.0
2008-02-06 14:45:00,23.75,23.82,23.74,23.8,162000.0,17.3929,17.4442,17.3856,17.4295,162000.0
2008-02-06 14:50:00,23.8,23.8,23.73,23.76,236100.0,17.4295,17.4295,17.3783,17.4002,236100.0
2008-02-06 14:55:00,23.77,23.85,23.76,23.78,144800.0,17.4076,17.4661,17.4002,17.4149,144800.0
2008-02-06 15:00:00,23.78,23.83,23.76,23.79,156300.0,17.4149,17.4515,17.4002,17.4222,156300.0
2008-02-06 15:05:00,23.8,23.84,23.79,23.83,92000.0,17.4295,17.4588,17.4222,17.4515,92000.0
2008-02-06 15:10:00,23.83,23.86,23.76,23.76,143500.0,17.4515,17.4735,17.4002,17.4002,143500.0
2008-02-06 15:15:00,23.76,23.81,23.65,23.75,406100.0,17.4002,17.4368,17.3197,17.3929,406100.0
2008-02-06 15:20:00,23.74,23.8,23.68,23.79,342300.0,17.3856,17.4295,17.3416,17.4222,342300.0
2008-02-06 15:25:00,23.8,23.86,23.77,23.81,157900.0,17.4295,17.4735,17.4076,17.4368,157900.0
2008-02-06 15:30:00,23.82,23.82,23.75,23.77,213100.0,17.4442,17.4442,17.3929,17.4076,213100.0
2008-02-06 15:35:00,23.76,23.76,23.66,23.71,345200.0,17.4002,17.4002,17.327,17.3636,345200.0
2008-02-06 15:40:00,23.72,23.75,23.69,23.71,394600.0,17.3709,17.3929,17.349,17.3636,394600.0
2008-02-06 15:45:00,23.7,23.72,23.63,23.66,273500.0,17.3563,17.3709,17.305,17.327,273500.0
2008-02-06 15:50:00,23.66,23.71,23.59,23.7,388800.0,17.327,17.3636,17.2757,17.3563,388800.0
2008-02-06 15:55:00,23.69,23.7,23.57,23.66,462700.0,17.349,17.3563,17.2611,17.327,462700.0
2008-02-07 09:30:00,23.57,24.27,23.57,24.26,355500.0,17.2611,17.7737,17.2611,17.7664,355500.0
2008-02-07 09:35:00,24.26,24.39,24.18,24.24,298700.0,17.7664,17.8616,17.7078,17.7518,298700.0
2008-02-07 09:40:00,24.24,24.31,24.02,24.13,341900.0,17.7518,17.803,17.5906,17.6712,341900.0
2008-02-07 09:45:00,24.13,24.2,23.78,23.88,319200.0,17.6712,17.7225,17.4149,17.4881,319200.0
2008-02-07 09:50:00,23.88,23.96,23.77,23.82,353300.0,17.4881,17.5467,17.4076,17.4442,353300.0
2008-02-07 09:55:00,23.81,23.93,23.81,23.89,204900.0,17.4368,17.5247,17.4368,17.4954,204900.0
2008-02-07 10:00:00,23.88,24.03,23.87,24.03,426300.0,17.4881,17.598,17.4808,17.598,426300.0
2008-02-07 10:05:00,24.03,24.18,24.01,24.16,244300.0,17.598,17.7078,17.5833,17.6932,244300.0
2008-02-07 10:10:00,24.16,24.17,24.02,24.16,325300.0,17.6932,17.7005,17.5906,17.6932,325300.0
2008-02-07 10:15:00,24.16,24.32,24.09,24.3,246500.0,17.6932,17.8103,17.6419,17.7957,246500.0
2008-02-07 10:20:00,24.3,24.37,24.15,24.17,252800.0,17.7957,17.847,17.6858,17.7005,252800.0
2008-02-07 10:25:00,24.17,24.28,24.16,24.21,170700.0,17.7005,17.781,17.6932,17.7298,170700.0
2008-02-07 10:30:00,24.2,24.26,24.17,24.23,163300.0,17.7225,17.7664,17.7005,17.7444,163300.0
2008-02-07 10:35:00,24.23,24.26,24.09,24.09,175800.0,17.7444,17.7664,17.6419,17.6419,175800.0
2008-02-07 10:40:00,24.09,24.11,24.05,24.1,125100.0,17.6419,17.6565,17.6126,17.6492,125100.0
2008-02-07 10:45:00,24.1,24.17,24.05,24.17,111400.0,17.6492,17.7005,17.6126,17.7005,111400.0
2008-02-07 10:50:00,24.18,24.22,24.16,24.18,129700.0,17.7078,17.7371,17.6932,17.7078,129700.0
2008-02-07 10:55:00,24.18,24.27,24.14,24.27,110900.0,17.7078,17.7737,17.6785,17.7737,110900.0
2008-02-07 11:00:00,24.27,24.42,24.27,24.29,199000.0,17.7737,17.8836,17.7737,17.7884,199000.0
2008-02-07 11:05:00,24.28,24.31,24.13,24.15,157100.0,17.781,17.803,17.6712,17.6858,157100.0
2008-02-07 11:10:00,24.14,24.16,24.1,24.15,85900.0,17.6785,17.6932,17.6492,17.6858,85900.0
2008-02-07 11:15:00,24.15,24.23,24.04,24.05,129400.0,17.6858,17.7444,17.6053,17.6126,129400.0
2008-02-07 11:20:00,24.05,24.18,24.04,24.15,104200.0,17.6126,17.7078,17.6053,17.6858,104200.0
2008-02-07 11:25:00,24.14,24.14,24.02,24.05,114700.0,17.6785,17.6785,17.5906,17.6126,114700.0
2008-02-07 11:30:00,24.05,24.14,24.04,24.11,75800.0,17.6126,17.6785,17.6053,17.6565,75800.0
2008-02-07 11:35:00,24.11,24.12,24.0,24.08,159200.0,17.6565,17.6639,17.576,17.6346,159200.0
2008-02-07 11:40:00,24.08,24.21,24.08,24.19,62700.0,17.6346,17.7298,17.6346,17.7151,62700.0
2008-02-07 11:45:00,24.18,24.25,24.1,24.25,70900.0,17.7078,17.7591,17.6492,17.7591,70900.0
2008-02-07 11:50:00,24.25,24.25,24.18,24.22,56400.0,17.7591,17.7591,17.7078,17.7371,56400.0
2008-02-07 11:55:00,24.23,24.24,24.21,24.22,70700.0,17.7444,17.7518,17.7298,17.7371,70700.0
2008-02-07 12:00:00,24.22,24.24,24.15,24.16,81200.0,17.7371,17.7518,17.6858,17.6932,81200.0
2008-02-07 12:05:00,24.16,24.2,24.14,24.18,213400.0,17.6932,17.7225,17.6785,17.7078,213400.0
2008-02-07 12:10:00,24.19,24.24,24.18,24.22,72600.0,17.7151,17.7518,17.7078,17.7371,72600.0
2008-02-07 12:15:00,24.23,24.29,24.22,24.28,95200.0,17.7444,17.7884,17.7371,17.781,95200.0
2008-02-07 12:20:00,24.29,24.35,24.24,24.27,111900.0,17.7884,17.8323,17.7518,17.7737,111900.0
2008-02-07 12:25:00,24.27,24.36,24.25,24.36,98400.0,17.7737,17.8396,17.7591,17.8396,98400.0
2008-02-07 12:30:00,24.35,24.58,24.35,24.56,256700.0,17.8323,18.0007,17.8323,17.9861,256700.0
2008-02-07 12:35:00,24.56,24.6,24.47,24.48,255400.0,17.9861,18.0154,17.9202,17.9275,255400.0
2008-02-07 12:40:00,24.49,24.5,24.43,24.47,133900.0,17.9348,17.9422,17.8909,17.9202,133900.0
2008-02-07 12:45:00,24.47,24.54,24.43,24.54,99200.0,17.9202,17.9715,17.8909,17.9715,99200.0
2008-02-07 12:50:00,24.53,24.63,24.48,24.63,83300.0,17.9641,18.0374,17.9275,18.0374,83300.0
2008-02-07 12:55:00,24.62,24.63,24.59,24.6,128300.0,18.03,18.0374,18.0081,18.0154,128300.0
2008-02-07 13:00:00,24.6,24.6,24.48,24.51,155600.0,18.0154,18.0154,17.9275,17.9495,155600.0
2008-02-07 13:05:00,24.51,24.51,24.36,24.47,82700.0,17.9495,17.9495,17.8396,17.9202,82700.0
2008-02-07 13:10:00,24.47,24.47,24.39,24.39,93100.0,17.9202,17.9202,17.8616,17.8616,93100.0
2008-02-07 13:15:00,24.39,24.41,24.36,24.37,80700.0,17.8616,17.8762,17.8396,17.847,80700.0
2008-02-07 13:20:00,24.38,24.47,24.34,24.46,164700.0,17.8543,17.9202,17.825,17.9129,164700.0
2008-02-07 13:25:00,24.47,24.64,24.46,24.58,88400.0,17.9202,18.0447,17.9129,18.0007,88400.0
2008-02-07 13:30:00,24.58,24.6,24.49,24.51,186900.0,18.0007,18.0154,17.9348,17.9495,186900.0
2008-02-07 13:35:00,24.5,24.51,24.45,24.48,62700.0,17.9422,17.9495,17.9055,17.9275,62700.0
2008-02-07 13:40:00,24.48,24.58,24.47,24.56,144900.0,17.9275,18.0007,17.9202,17.9861,144900.0
2008-02-07 13:45:00,24.55,24.65,24.54,24.6,210000.0,17.9788,18.052,17.9715,18.0154,210000.0
2008-02-07 13:50:00,24.6,24.61,24.56,24.6,169000.0,18.0154,18.0227,17.9861,18.0154,169000.0
2008-02-07 13:55:00,24.6,24.87,24.58,24.87,376300.0,18.0154,18.2131,18.0007,18.2131,376300.0
2008-02-07 14:00:00,24.87,24.94,24.75,24.76,534700.0,18.2131,18.2644,18.1252,18.1326,534700.0
2008-02-07 14:05:00,24.77,24.78,24.72,24.74,238700.0,18.1399,18.1472,18.1033,18.1179,238700.0
2008-02-07 14:10:00,24.74,24.75,24.56,24.57,250800.0,18.1179,18.1252,17.9861,17.9934,250800.0
2008-02-07 14:15:00,24.57,24.57,24.41,24.46,337100.0,17.9934,17.9934,17.8762,17.9129,337100.0
2008-02-07 14:20:00,24.46,24.51,24.33,24.46,250700.0,17.9129,17.9495,17.8177,17.9129,250700.0
2008-02-07 14:25:00,24.46,24.54,24.42,24.43,196400.0,17.9129,17.9715,17.8836,17.8909,196400.0
2008-02-07 14:30:00,24.42,24.45,24.15,24.19,353500.0,17.8836,17.9055,17.6858,17.7151,353500.0
2008-02-07 14:35:00,24.2,24.27,24.04,24.11,332500.0,17.7225,17.7737,17.6053,17.6565,332500.0
2008-02-07 14:40:00,24.12,24.2,24.09,24.15,240400.0,17.6639,17.7225,17.6419,17.6858,240400.0
2008-02-07 14:45:00,24.16,24.25,24.09,24.23,182300.0,17.6932,17.7591,17.6419,17.7444,182300.0
2008-02-07 14:50:00,24.22,24.27,24.16,24.22,154900.0,17.7371,17.7737,17.6932,17.7371,154900.0
2008-02-07 14:55:00,24.23,24.3,24.13,24.13,284400.0,17.7444,17.7957,17.6712,17.6712,284400.0
2008-02-07 15:00:00,24.13,24.16,23.92,23.97,410400.0,17.6712,17.6932,17.5174,17.554,410400.0
2008-02-07 15:05:00,23.97,24.04,23.86,23.86,411400.0,17.554,17.6053,17.4735,17.4735,411400.0
2008-02-07 15:10:00,23.87,24.05,23.85,23.98,246800.0,17.4808,17.6126,17.4661,17.5613,246800.0
2008-02-07 15:15:00,23.99,24.09,23.98,24.05,240200.0,17.5687,17.6419,17.5613,17.6126,240200.0
2008-02-07 15:20:00,24.05,24.08,23.95,24.01,411000.0,17.6126,17.6346,17.5394,17.5833,411000.0
2008-02-07 15:25:00,23.99,24.14,23.96,24.05,186600.0,17.5687,17.6785,17.5467,17.6126,186600.0
2008-02-07 15:30:00,24.05,24.06,23.98,24.0,461000.0,17.6126,17.6199,17.5613,17.576,461000.0
2008-02-07 15:35:00,24.0,24.05,23.92,23.96,425500.0,17.576,17.6126,17.5174,17.5467,425500.0
2008-02-07 15:40:00,23.97,23.98,23.86,23.86,403600.0,17.554,17.5613,17.4735,17.4735,403600.0
2008-02-07 15:45:00,23.86,23.93,23.77,23.87,546700.0,17.4735,17.5247,17.4076,17.4808,546700.0
2008-02-07 15:50:00,23.87,23.99,23.86,23.99,579900.0,17.4808,17.5687,17.4735,17.5687,579900.0
2008-02-07 15:55:00,23.98,24.02,23.96,24.0,569300.0,17.5613,17.5906,17.5467,17.576,569300.0
2008-02-08 09:30:00,23.91,24.03,23.72,23.89,143300.0,17.5101,17.598,17.3709,17.4954,143300.0
2008-02-08 09:35:00,23.89,24.06,23.8,23.8,112900.0,17.4954,17.6199,17.4295,17.4295,112900.0
2008-02-08 09:40:00,23.8,23.81,23.45,23.62,220900.0,17.4295,17.4368,17.1732,17.2977,220900.0
2008-02-08 09:45:00,23.63,23.79,23.54,23.77,145900.0,17.305,17.4222,17.2391,17.4076,145900.0
2008-02-08 09:50:00,23.78,23.95,23.72,23.93,82700.0,17.4149,17.5394,17.3709,17.5247,82700.0
2008-02-08 09:55:00,23.93,24.03,23.87,23.99,121700.0,17.5247,17.598,17.4808,17.5687,121700.0
2008-02-08 10:00:00,23.99,24.13,23.85,24.11,123500.0,17.5687,17.6712,17.4661,17.6565,123500.0
2008-02-08 10:05:00,24.12,24.15,23.99,24.01,114100.0,17.6639,17.6858,17.5687,17.5833,114100.0
2008-02-08 10:10:00,24.03,24.08,23.9,23.97,145800.0,17.598,17.6346,17.5028,17.554,145800.0
2008-02-08 10:15:00,23.96,24.0,23.86,23.87,140900.0,17.5467,17.576,17.4735,17.4808,140900.0
2008-02-08 10:20:00,23.87,23.93,23.78,23.86,107800.0,17.4808,17.5247,17.4149,17.4735,107800.0
2008-02-08 10:25:00,23.87,23.98,23.84,23.89,171600.0,17.4808,17.5613,17.4588,17.4954,171600.0
2008-02-08 10:30:00,23.89,23.93,23.8,23.8,89400.0,17.4954,17.5247,17.4295,17.4295,89400.0
2008-02-08 10:35:00,23.81,23.82,23.73,23.79,65800.0,17.4368,17.4442,17.3783,17.4222,65800.0
2008-02-08 10:40:00,23.79,23.86,23.78,23.85,49500.0,17.4222,17.4735,17.4149,17.4661,49500.0
2008-02-08 10:45:00,23.85,23.91,23.83,23.9,73800.0,17.4661,17.5101,17.4515,17.5028,73800.0
2008-02-08 10:50:00,23.9,23.97,23.89,23.94,104200.0,17.5028,17.554,17.4954,17.5321,104200.0
2008-02-08 10:55:00,23.94,23.96,23.88,23.9,130500.0,17.5321,17.5467,17.4881,17.5028,130500.0
2008-02-08 11:00:00,23.9,23.91,23.83,23.83,76200.0,17.5028,17.5101,17.4515,17.4515,76200.0
2008-02-08 11:05:00,23.82,23.93,23.82,23.92,126500.0,17.4442,17.5247,17.4442,17.5174,126500.0
2008-02-08 11:10:00,23.92,23.95,23.81,23.81,106300.0,17.5174,17.5394,17.4368,17.4368,106300.0
2008-02-08 11:15:00,23.82,23.89,23.79,23.88,73900.0,17.4442,17.4954,17.4222,17.4881,73900.0
2008-02-08 11:20:00,23.88,23.88,23.75,23.77,83100.0,17.4881,17.4881,17.3929,17.4076,83100.0
2008-02-08 11:25:00,23.76,23.78,23.72,23.77,120400.0,17.4002,17.4149,17.3709,17.4076,120400.0
2008-02-08 11:30:00,23.77,23.84,23.74,23.82,102800.0,17.4076,17.4588,17.3856,17.4442,102800.0
2008-02-08 11:35:00,23.81,23.87,23.79,23.8,54900.0,17.4368,17.4808,17.4222,17.4295,54900.0
2008-02-08 11:40:00,23.81,23.9,23.79,23.88,188500.0,17.4368,17.5028,17.4222,17.4881,188500.0
2008-02-08 11:45:00,23.88,23.89,23.83,23.88,205500.0,17.4881,17.4954,17.4515,17.4881,205500.0
2008-02-08 11:50:00,23.87,23.9,23.83,23.9,92400.0,17.4808,17.5028,17.4515,17.5028,92400.0
2008-02-08 11:55:00,23.89,23.92,23.77,23.78,102200.0,17.4954,17.5174,17.4076,17.4149,102200.0
2008-02-08 12:00:00,23.78,23.8,23.73,23.74,94700.0,17.4149,17.4295,17.3783,17.3856,94700.0
2008-02-08 12:05:00,23.74,23.75,23.66,23.68,144900.0,17.3856,17.3929,17.327,17.3416,144900.0
2008-02-08 12:10:00,23.69,23.74,23.66,23.7,87400.0,17.349,17.3856,17.327,17.3563,87400.0
2008-02-08 12:15:00,23.7,23.75,23.62,23.64,113900.0,17.3563,17.3929,17.2977,17.3124,113900.0
2008-02-08 12:20:00,23.65,23.65,23.49,23.53,134600.0,17.3197,17.3197,17.2025,17.2318,134600.0
2008-02-08 12:25:00,23.53,23.64,23.53,23.59,93200.0,17.2318,17.3124,17.2318,17.2757,93200.0
2008-02-08 12:30:00,23.59,23.66,23.58,23.59,110700.0,17.2757,17.327,17.2684,17.2757,110700.0
2008-02-08 12:35:00,23.59,23.65,23.57,23.64,87500.0,17.2757,17.3197,17.2611,17.3124,87500.0
2008-02-08 12:40:00,23.64,23.73,23.62,23.7,91300.0,17.3124,17.3783,17.2977,17.3563,91300.0
2008-02-08 12:45:00,23.7,23.7,23.57,23.59,104300.0,17.3563,17.3563,17.2611,17.2757,104300.0
2008-02-08 12:50:00,23.59,23.63,23.56,23.59,171200.0,17.2757,17.305,17.2538,17.2757,171200.0
2008-02-08 12:55:00,23.6,23.64,23.58,23.63,133000.0,17.2831,17.3124,17.2684,17.305,133000.0
2008-02-08 13:00:00,23.64,23.65,23.56,23.59,77800.0,17.3124,17.3197,17.2538,17.2757,77800.0
2008-02-08 13:05:00,23.59,23.66,23.57,23.63,61500.0,17.2757,17.327,17.2611,17.305,61500.0
2008-02-08 13:10:00,23.63,23.67,23.49,23.52,153700.0,17.305,17.3343,17.2025,17.2245,153700.0
2008-02-08 13:15:00,23.53,23.56,23.47,23.48,101400.0,17.2318,17.2538,17.1879,17.1952,101400.0
2008-02-08 13:20:00,23.49,23.54,23.47,23.49,82400.0,17.2025,17.2391,17.1879,17.2025,82400.0
2008-02-08 13:25:00,23.5,23.62,23.49,23.6,91300.0,17.2098,17.2977,17.2025,17.2831,91300.0
2008-02-08 13:30:00,23.59,23.6,23.52,23.55,61500.0,17.2757,17.2831,17.2245,17.2464,61500.0
2008-02-08 13:35:00,23.56,23.56,23.5,23.51,82800.0,17.2538,17.2538,17.2098,17.2171,82800.0
2008-02-08 13:40:00,23.5,23.54,23.47,23.52,150400.0,17.2098,17.2391,17.1879,17.2245,150400.0
2008-02-08 13:45:00,23.52,23.64,23.5,23.62,94800.0,17.2245,17.3124,17.2098,17.2977,94800.0
2008-02-08 13:50:00,23.62,23.7,23.6,23.63,134800.0,17.2977,17.3563,17.2831,17.305,134800.0
2008-02-08 13:55:00,23.63,23.63,23.55,23.57,128000.0,17.305,17.305,17.2464,17.2611,128000.0
2008-02-08 14:00:00,23.57,23.6,23.51,23.55,132400.0,17.2611,17.2831,17.2171,17.2464,132400.0
2008-02-08 14:05:00,23.55,23.59,23.52,23.57,122200.0,17.2464,17.2757,17.2245,17.2611,122200.0
2008-02-08 14:10:00,23.56,23.58,23.55,23.56,89000.0,17.2538,17.2684,17.2464,17.2538,89000.0
2008-02-08 14:15:00,23.57,23.71,23.56,23.7,98500.0,17.2611,17.3636,17.2538,17.3563,98500.0
2008-02-08 14:20:00,23.7,23.73,23.64,23.66,126300.0,17.3563,17.3783,17.3124,17.327,126300.0
2008-02-08 14:25:00,23.66,23.72,23.65,23.68,85500.0,17.327,17.3709,17.3197,17.3416,85500.0
2008-02-08 14:30:00,23.67,23.7,23.65,23.65,108400.0,17.3343,17.3563,17.3197,17.3197,108400.0
2008-02-08 14:35:00,23.66,23.69,23.65,23.67,86000.0,17.327,17.349,17.3197,17.3343,86000.0
2008-02-08 14:40:00,23.67,23.71,23.62,23.71,125100.0,17.3343,17.3636,17.2977,17.3636,125100.0
2008-02-08 14:45:00,23.7,23.7,23.55,23.56,110500.0,17.3563,17.3563,17.2464,17.2538,110500.0
2008-02-08 14:50:00,23.56,23.59,23.56,23.56,82200.0,17.2538,17.2757,17.2538,17.2538,82200.0
2008-02-08 14:55:00,23.57,23.62,23.56,23.57,93700.0,17.2611,17.2977,17.2538,17.2611,93700.0
2008-02-08 15:00:00,23.57,23.6,23.54,23.55,138900.0,17.2611,17.2831,17.2391,17.2464,138900.0
2008-02-08 15:05:00,23.54,23.61,23.54,23.61,153700.0,17.2391,17.2904,17.2391,17.2904,153700.0
2008-02-08 15:10:00,23.61,23.63,23.51,23.54,112300.0,17.2904,17.305,17.2171,17.2391,112300.0
2008-02-08 15:15:00,23.54,23.63,23.53,23.61,81800.0,17.2391,17.305,17.2318,17.2904,81800.0
2008-02-08 15:20:00,23.61,23.63,23.51,23.57,148900.0,17.2904,17.305,17.2171,17.2611,148900.0
2008-02-08 15:25:00,23.58,23.62,23.55,23.6,113900.0,17.2684,17.2977,17.2464,17.2831,113900.0
2008-02-08 15:30:00,23.61,23.73,23.6,23.72,197600.0,17.2904,17.3783,17.2831,17.3709,197600.0
2008-02-08 15:35:00,23.72,23.73,23.54,23.56,193900.0,17.3709,17.3783,17.2391,17.2538,193900.0
2008-02-08 15:40:00,23.56,23.57,23.52,23.57,228100.0,17.2538,17.2611,17.2245,17.2611,228100.0
2008-02-08 15:45:00,23.56,23.73,23.56,23.67,236300.0,17.2538,17.3783,17.2538,17.3343,236300.0
2008-02-08 15:50:00,23.67,23.71,23.53,23.55,272900.0,17.3343,17.3636,17.2318,17.2464,272900.0
2008-02-08 15:55:00,23.55,23.59,23.51,23.58,273400.0,17.2464,17.2757,17.2171,17.2684,273400.0
2008-02-11 09:30:00,23.75,23.78,23.5,23.55,145800.0,17.3929,17.4149,17.2098,17.2464,145800.0
2008-02-11 09:35:00,23.54,23.55,23.45,23.45,127400.0,17.2391,17.2464,17.1732,17.1732,127400.0
2008-02-11 09:40:00,23.45,23.47,23.35,23.41,176100.0,17.1732,17.1879,17.1,17.1439,176100.0
2008-02-11 09:45:00,23.41,23.52,23.28,23.45,158300.0,17.1439,17.2245,17.0487,17.1732,158300.0
2008-02-11 09:50:00,23.44,23.54,23.4,23.53,126100.0,17.1659,17.2391,17.1366,17.2318,126100.0
2008-02-11 09:55:00,23.54,23.59,23.35,23.52,120600.0,17.2391,17.2757,17.1,17.2245,120600.0
2008-02-11 10:00:00,23.52,23.61,23.47,23.53,134200.0,17.2245,17.2904,17.1879,17.2318,134200.0
2008-02-11 10:05:00,23.52,23.54,23.37,23.38,161700.0,17.2245,17.2391,17.1146,17.1219,161700.0
2008-02-11 10:10:00,23.39,23.41,23.3,23.36,118500.0,17.1293,17.1439,17.0634,17.1073,118500.0
2008-02-11 10:15:00,23.38,23.44,23.35,23.35,99800.0,17.1219,17.1659,17.1,17.1,99800.0
2008-02-11 10:20:00,23.36,23.45,23.3,23.39,99500.0,17.1073,17.1732,17.0634,17.1293,99500.0
2008-02-11 10:25:00,23.4,23.47,23.34,23.47,181900.0,17.1366,17.1879,17.0927,17.1879,181900.0
2008-02-11 10:30:00,23.46,23.52,23.37,23.5,129800.0,17.1805,17.2245,17.1146,17.2098,129800.0
2008-02-11 10:35:00,23.5,23.6,23.48,23.6,160700.0,17.2098,17.2831,17.1952,17.2831,160700.0
2008-02-11 10:40:00,23.6,23.63,23.54,23.56,96200.0,17.2831,17.305,17.2391,17.2538,96200.0
2008-02-11 10:45:00,23.56,23.61,23.54,23.57,108100.0,17.2538,17.2904,17.2391,17.2611,108100.0
2008-02-11 10:50:00,23.58,23.68,23.5,23.68,84100.0,17.2684,17.3416,17.2098,17.3416,84100.0
2008-02-11 10:55:00,23.67,23.8,23.67,23.73,102500.0,17.3343,17.4295,17.3343,17.3783,102500.0
2008-02-11 11:00:00,23.73,23.82,23.7,23.82,164300.0,17.3783,17.4442,17.3563,17.4442,164300.0
2008-02-11 11:05:00,23.82,23.93,23.81,23.83,161900.0,17.4442,17.5247,17.4368,17.4515,161900.0
2008-02-11 11:10:00,23.83,23.95,23.8,23.85,124200.0,17.4515,17.5394,17.4295,17.4661,124200.0
2008-02-11 11:15:00,23.85,23.95,23.85,23.94,84000.0,17.4661,17.5394,17.4661,17.5321,84000.0
2008-02-11 11:20:00,23.94,24.02,23.92,23.92,115000.0,17.5321,17.5906,17.5174,17.5174,115000.0
2008-02-11 11:25:00,23.92,23.93,23.76,23.8,119500.0,17.5174,17.5247,17.4002,17.4295,119500.0
2008-02-11 11:30:00,23.81,23.82,23.64,23.79,192900.0,17.4368,17.4442,17.3124,17.4222,192900.0
2008-02-11 11:35:00,23.79,23.87,23.79,23.85,96100.0,17.4222,17.4808,17.4222,17.4661,96100.0
2008-02-11 11:40:00,23.85,23.96,23.85,23.95,82800.0,17.4661,17.5467,17.4661,17.5394,82800.0
2008-02-11 11:45:00,23.95,23.97,23.9,23.95,141400.0,17.5394,17.554,17.5028,17.5394,141400.0
2008-02-11 11:50:00,23.95,23.99,23.89,23.97,119200.0,17.5394,17.5687,17.4954,17.554,119200.0
2008-02-11 11:55:00,23.96,23.96,23.87,23.92,100000.0,17.5467,17.5467,17.4808,17.5174,100000.0
2008-02-11 12:00:00,23.93,24.12,23.92,24.11,106100.0,17.5247,17.6639,17.5174,17.6565,106100.0
2008-02-11 12:05:00,24.11,24.21,24.09,24.13,101800.0,17.6565,17.7298,17.6419,17.6712,101800.0
2008-02-11 12:10:00,24.13,24.14,24.05,24.12,54800.0,17.6712,17.6785,17.6126,17.6639,54800.0
2008-02-11 12:15:00,24.12,24.18,24.01,24.06,131800.0,17.6639,17.7078,17.5833,17.6199,131800.0
2008-02-11 12:20:00,24.06,24.09,24.02,24.05,78900.0,17.6199,17.6419,17.5906,17.6126,78900.0
2008-02-11 12:25:00,24.06,24.12,24.03,24.11,78100.0,17.6199,17.6639,17.598,17.6565,78100.0
2008-02-11 12:30:00,24.1,24.17,24.05,24.14,73200.0,17.6492,17.7005,17.6126,17.6785,73200.0
2008-02-11 12:35:00,24.14,24.17,24.1,24.17,108200.0,17.6785,17.7005,17.6492,17.7005,108200.0
2008-02-11 12:40:00,24.17,24.19,24.12,24.18,120700.0,17.7005,17.7151,17.6639,17.7078,120700.0
2008-02-11 12:45:00,24.19,24.21,24.17,24.19,74000.0,17.7151,17.7298,17.7005,17.7151,74000.0
2008-02-11 12:50:00,24.2,24.21,24.15,24.2,91000.0,17.7225,17.7298,17.6858,17.7225,91000.0
2008-02-11 12:55:00,24.2,24.21,24.16,24.21,54800.0,17.7225,17.7298,17.6932,17.7298,54800.0
2008-02-11 13:00:00,24.21,24.29,24.2,24.23,69400.0,17.7298,17.7884,17.7225,17.7444,69400.0
2008-02-11 13:05:00,24.23,24.23,24.17,24.18,38900.0,17.7444,17.7444,17.7005,17.7078,38900.0
2008-02-11 13:10:00,24.18,24.23,24.14,24.18,43300.0,17.7078,17.7444,17.6785,17.7078,43300.0
2008-02-11 13:15:00,24.18,24.21,24.13,24.13,39400.0,17.7078,17.7298,17.6712,17.6712,39400.0
2008-02-11 13:20:00,24.14,24.21,24.12,24.2,39400.0,17.6785,17.7298,17.6639,17.7225,39400.0
2008-02-11 13:25:00,24.19,24.25,24.17,24.25,41800.0,17.7151,17.7591,17.7005,17.7591,41800.0
2008-02-11 13:30:00,24.25,24.33,24.21,24.28,129500.0,17.7591,17.8177,17.7298,17.781,129500.0
2008-02-11 13:35:00,24.3,24.31,24.18,24.2,57300.0,17.7957,17.803,17.7078,17.7225,57300.0
2008-02-11 13:40:00,24.2,24.24,24.14,24.15,64500.0,17.7225,17.7518,17.6785,17.6858,64500.0
2008-02-11 13:45:00,24.16,24.2,24.13,24.17,85500.0,17.6932,17.7225,17.6712,17.7005,85500.0
2008-02-11 13:50:00,24.17,24.25,24.17,24.18,58000.0,17.7005,17.7591,17.7005,17.7078,58000.0
2008-02-11 13:55:00,24.19,24.21,24.12,24.2,62100.0,17.7151,17.7298,17.6639,17.7225,62100.0
2008-02-11 14:00:00,24.2,24.21,24.1,24.12,58900.0,17.7225,17.7298,17.6492,17.6639,58900.0
2008-02-11 14:05:00,24.11,24.14,24.07,24.11,96000.0,17.6565,17.6785,17.6273,17.6565,96000.0
2008-02-11 14:10:00,24.11,24.23,24.11,24.19,76900.0,17.6565,17.7444,17.6565,17.7151,76900.0
2008-02-11 14:15:00,24.19,24.19,24.1,24.12,83400.0,17.7151,17.7151,17.6492,17.6639,83400.0
2008-02-11 14:20:00,24.12,24.16,24.1,24.14,49900.0,17.6639,17.6932,17.6492,17.6785,49900.0
2008-02-11 14:25:00,24.14,24.15,24.04,24.08,55800.0,17.6785,17.6858,17.6053,17.6346,55800.0
2008-02-11 14:30:00,24.08,24.09,24.0,24.04,76900.0,17.6346,17.6419,17.576,17.6053,76900.0
2008-02-11 14:35:00,24.04,24.04,23.99,24.01,77100.0,17.6053,17.6053,17.5687,17.5833,77100.0
2008-02-11 14:40:00,24.01,24.07,24.01,24.07,57900.0,17.5833,17.6273,17.5833,17.6273,57900.0
2008-02-11 14:45:00,24.07,24.15,24.07,24.14,76000.0,17.6273,17.6858,17.6273,17.6785,76000.0
2008-02-11 14:50:00,24.13,24.22,24.1,24.19,89500.0,17.6712,17.7371,17.6492,17.7151,89500.0
2008-02-11 14:55:00,24.19,24.22,24.1,24.16,91200.0,17.7151,17.7371,17.6492,17.6932,91200.0
2008-02-11 15:00:00,24.17,24.17,24.08,24.13,110400.0,17.7005,17.7005,17.6346,17.6712,110400.0
2008-02-11 15:05:00,24.14,24.17,24.1,24.13,153200.0,17.6785,17.7005,17.6492,17.6712,153200.0
2008-02-11 15:10:00,24.13,24.24,24.11,24.2,130300.0,17.6712,17.7518,17.6565,17.7225,130300.0
2008-02-11 15:15:00,24.21,24.22,24.16,24.2,67700.0,17.7298,17.7371,17.6932,17.7225,67700.0
2008-02-11 15:20:00,24.19,24.3,24.19,24.25,115800.0,17.7151,17.7957,17.7151,17.7591,115800.0
2008-02-11 15:25:00,24.25,24.28,24.21,24.27,99200.0,17.7591,17.781,17.7298,17.7737,99200.0
2008-02-11 15:30:00,24.28,24.29,24.24,24.26,155500.0,17.781,17.7884,17.7518,17.7664,155500.0
2008-02-11 15:35:00,24.26,24.28,24.16,24.23,131500.0,17.7664,17.781,17.6932,17.7444,131500.0
2008-02-11 15:40:00,24.23,24.25,24.17,24.19,173500.0,17.7444,17.7591,17.7005,17.7151,173500.0
2008-02-11 15:45:00,24.19,24.27,24.15,24.27,243300.0,17.7151,17.7737,17.6858,17.7737,243300.0
2008-02-11 15:50:00,24.26,24.29,24.22,24.24,290100.0,17.7664,17.7884,17.7371,17.7518,290100.0
2008-02-11 15:55:00,24.24,24.3,24.23,24.27,324400.0,17.7518,17.7957,17.7444,17.7737,324400.0
2008-02-12 09:30:00,24.37,24.48,24.28,24.46,300200.0,17.847,17.9275,17.781,17.9129,300200.0
2008-02-12 09:35:00,24.45,24.56,24.19,24.28,228300.0,17.9055,17.9861,17.7151,17.781,228300.0
2008-02-12 09:40:00,24.26,24.37,24.21,24.36,318200.0,17.7664,17.847,17.7298,17.8396,318200.0
2008-02-12 09:45:00,24.35,24.5,24.29,24.41,221500.0,17.8323,17.9422,17.7884,17.8762,221500.0
2008-02-12 09:50:00,24.4,24.41,24.27,24.28,257200.0,17.8689,17.8762,17.7737,17.781,257200.0
2008-02-12 09:55:00,24.28,24.32,24.19,24.28,269300.0,17.781,17.8103,17.7151,17.781,269300.0
2008-02-12 10:00:00,24.28,24.36,24.19,24.35,236800.0,17.781,17.8396,17.7151,17.8323,236800.0
2008-02-12 10:05:00,24.35,24.44,24.33,24.43,137100.0,17.8323,17.8982,17.8177,17.8909,137100.0
2008-02-12 10:10:00,24.42,24.63,24.42,24.59,262300.0,17.8836,18.0374,17.8836,18.0081,262300.0
2008-02-12 10:15:00,24.59,24.71,24.52,24.52,172100.0,18.0081,18.0959,17.9568,17.9568,172100.0
2008-02-12 10:20:00,24.52,24.6,24.47,24.47,95200.0,17.9568,18.0154,17.9202,17.9202,95200.0
2008-02-12 10:25:00,24.47,24.48,24.39,24.43,118500.0,17.9202,17.9275,17.8616,17.8909,118500.0
2008-02-12 10:30:00,24.43,24.72,24.42,24.69,130500.0,17.8909,18.1033,17.8836,18.0813,130500.0
2008-02-12 10:35:00,24.69,24.69,24.53,24.55,113900.0,18.0813,18.0813,17.9641,17.9788,113900.0
2008-02-12 10:40:00,24.55,24.64,24.55,24.61,110900.0,17.9788,18.0447,17.9788,18.0227,110900.0
2008-02-12 10:45:00,24.61,24.75,24.6,24.73,91200.0,18.0227,18.1252,18.0154,18.1106,91200.0
2008-02-12 10:50:00,24.73,24.74,24.67,24.71,91900.0,18.1106,18.1179,18.0667,18.0959,91900.0
2008-02-12 10:55:00,24.7,24.74,24.66,24.73,74400.0,18.0886,18.1179,18.0593,18.1106,74400.0
2008-02-12 11:00:00,24.73,24.77,24.65,24.73,101100.0,18.1106,18.1399,18.052,18.1106,101100.0
2008-02-12 11:05:00,24.73,24.73,24.63,24.69,84800.0,18.1106,18.1106,18.0374,18.0813,84800.0
2008-02-12 11:10:00,24.69,24.73,24.66,24.68,95400.0,18.0813,18.1106,18.0593,18.074,95400.0
2008-02-12 11:15:00,24.7,24.72,24.64,24.69,72700.0,18.0886,18.1033,18.0447,18.0813,72700.0
2008-02-12 11:20:00,24.69,24.73,24.62,24.62,101400.0,18.0813,18.1106,18.03,18.03,101400.0
2008-02-12 11:25:00,24.61,24.63,24.57,24.59,118700.0,18.0227,18.0374,17.9934,18.0081,118700.0
2008-02-12 11:30:00,24.59,24.62,24.55,24.58,152800.0,18.0081,18.03,17.9788,18.0007,152800.0
2008-02-12 11:35:00,24.59,24.65,24.53,24.55,57800.0,18.0081,18.052,17.9641,17.9788,57800.0
2008-02-12 11:40:00,24.55,24.57,24.51,24.52,84900.0,17.9788,17.9934,17.9495,17.9568,84900.0
2008-02-12 11:45:00,24.51,24.55,24.51,24.55,160400.0,17.9495,17.9788,17.9495,17.9788,160400.0
2008-02-12 11:50:00,24.54,24.55,24.45,24.45,82400.0,17.9715,17.9788,17.9055,17.9055,82400.0
2008-02-12 11:55:00,24.44,24.49,24.41,24.49,110400.0,17.8982,17.9348,17.8762,17.9348,110400.0
2008-02-12 12:00:00,24.48,24.49,24.44,24.48,64900.0,17.9275,17.9348,17.8982,17.9275,64900.0
2008-02-12 12:05:00,24.47,24.59,24.47,24.59,83600.0,17.9202,18.0081,17.9202,18.0081,83600.0
2008-02-12 12:10:00,24.58,24.61,24.56,24.6,119900.0,18.0007,18.0227,17.9861,18.0154,119900.0
2008-02-12 12:15:00,24.6,24.62,24.53,24.53,97100.0,18.0154,18.03,17.9641,17.9641,97100.0
2008-02-12 12:20:00,24.53,24.54,24.47,24.49,73200.0,17.9641,17.9715,17.9202,17.9348,73200.0
2008-02-12 12:25:00,24.49,24.52,24.43,24.43,84000.0,17.9348,17.9568,17.8909,17.8909,84000.0
2008-02-12 12:30:00,24.43,24.44,24.35,24.39,123100.0,17.8909,17.8982,17.8323,17.8616,123100.0
2008-02-12 12:35:00,24.38,24.39,24.28,24.33,123000.0,17.8543,17.8616,17.781,17.8177,123000.0
2008-02-12 12:40:00,24.33,24.33,24.26,24.26,77900.0,17.8177,17.8177,17.7664,17.7664,77900.0
2008-02-12 12:45:00,24.26,24.38,24.25,24.33,98000.0,17.7664,17.8543,17.7591,17.8177,98000.0
2008-02-12 12:50:00,24.33,24.4,24.33,24.35,59300.0,17.8177,17.8689,17.8177,17.8323,59300.0
2008-02-12 12:55:00,24.35,24.43,24.35,24.42,39400.0,17.8323,17.8909,17.8323,17.8836,39400.0
2008-02-12 13:00:00,24.42,24.42,24.38,24.4,57100.0,17.8836,17.8836,17.8543,17.8689,57100.0
2008-02-12 13:05:00,24.41,24.42,24.38,24.41,76700.0,17.8762,17.8836,17.8543,17.8762,76700.0
2008-02-12 13:10:00,24.41,24.42,24.39,24.4,33000.0,17.8762,17.8836,17.8616,17.8689,33000.0
2008-02-12 13:15:00,24.4,24.47,24.4,24.41,84100.0,17.8689,17.9202,17.8689,17.8762,84100.0
2008-02-12 13:20:00,24.42,24.45,24.39,24.4,50400.0,17.8836,17.9055,17.8616,17.8689,50400.0
2008-02-12 13:25:00,24.41,24.5,24.41,24.46,36400.0,17.8762,17.9422,17.8762,17.9129,36400.0
2008-02-12 13:30:00,24.46,24.47,24.43,24.47,32700.0,17.9129,17.9202,17.8909,17.9202,32700.0
2008-02-12 13:35:00,24.47,24.47,24.37,24.42,60400.0,17.9202,17.9202,17.847,17.8836,60400.0
2008-02-12 13:40:00,24.42,24.44,24.4,24.41,36600.0,17.8836,17.8982,17.8689,17.8762,36600.0
2008-02-12 13:45:00,24.41,24.48,24.37,24.47,67500.0,17.8762,17.9275,17.847,17.9202,67500.0
2008-02-12 13:50:00,24.47,24.53,24.47,24.5,69000.0,17.9202,17.9641,17.9202,17.9422,69000.0
2008-02-12 13:55:00,24.5,24.51,24.48,24.48,43000.0,17.9422,17.9495,17.9275,17.9275,43000.0
2008-02-12 14:00:00,24.48,24.49,24.42,24.43,58800.0,17.9275,17.9348,17.8836,17.8909,58800.0
2008-02-12 14:05:00,24.43,24.44,24.39,24.43,69900.0,17.8909,17.8982,17.8616,17.8909,69900.0
2008-02-12 14:10:00,24.43,24.49,24.42,24.47,75500.0,17.8909,17.9348,17.8836,17.9202,75500.0
2008-02-12 14:15:00,24.47,24.48,24.34,24.34,111400.0,17.9202,17.9275,17.825,17.825,111400.0
2008-02-12 14:20:00,24.33,24.37,24.28,24.3,95800.0,17.8177,17.847,17.781,17.7957,95800.0
2008-02-12 14:25:00,24.3,24.38,24.3,24.38,68700.0,17.7957,17.8543,17.7957,17.8543,68700.0
2008-02-12 14:30:00,24.37,24.38,24.28,24.3,145000.0,17.847,17.8543,17.781,17.7957,145000.0
2008-02-12 14:35:00,24.31,24.32,24.25,24.29,145300.0,17.803,17.8103,17.7591,17.7884,145300.0
2008-02-12 14:40:00,24.28,24.38,24.26,24.37,125900.0,17.781,17.8543,17.7664,17.847,125900.0
2008-02-12 14:45:00,24.37,24.46,24.35,24.44,170100.0,17.847,17.9129,17.8323,17.8982,170100.0
2008-02-12 14:50:00,24.44,24.45,24.39,24.41,120100.0,17.8982,17.9055,17.8616,17.8762,120100.0
2008-02-12 14:55:00,24.4,24.42,24.36,24.4,112500.0,17.8689,17.8836,17.8396,17.8689,112500.0
2008-02-12 15:00:00,24.4,24.42,24.29,24.3,84700.0,17.8689,17.8836,17.7884,17.7957,84700.0
2008-02-12 15:05:00,24.3,24.31,24.18,24.25,163800.0,17.7957,17.803,17.7078,17.7591,163800.0
2008-02-12 15:10:00,24.26,24.32,24.24,24.26,138100.0,17.7664,17.8103,17.7518,17.7664,138100.0
2008-02-12 15:15:00,24.26,24.31,24.24,24.25,112200.0,17.7664,17.803,17.7518,17.7591,112200.0
2008-02-12 15:20:00,24.24,24.25,24.11,24.12,136800.0,17.7518,17.7591,17.6565,17.6639,136800.0
2008-02-12 15:25:00,24.1,24.14,24.03,24.11,186800.0,17.6492,17.6785,17.598,17.6565,186800.0
2008-02-12 15:30:00,24.11,24.16,24.1,24.12,124300.0,17.6565,17.6932,17.6492,17.6639,124300.0
2008-02-12 15:35:00,24.13,24.13,24.02,24.04,172600.0,17.6712,17.6712,17.5906,17.6053,172600.0
2008-02-12 15:40:00,24.04,24.16,24.04,24.08,509300.0,17.6053,17.6932,17.6053,17.6346,509300.0
2008-02-12 15:45:00,24.08,24.23,24.07,24.21,217400.0,17.6346,17.7444,17.6273,17.7298,217400.0
2008-02-12 15:50:00,24.21,24.22,24.07,24.07,293600.0,17.7298,17.7371,17.6273,17.6273,293600.0
2008-02-12 15:55:00,24.08,24.21,24.07,24.18,337900.0,17.6346,17.7298,17.6273,17.7078,337900.0
2008-02-13 09:30:00,24.33,24.59,24.26,24.57,212500.0,17.8177,18.0081,17.7664,17.9934,212500.0
2008-02-13 09:35:00,24.57,24.58,24.3,24.35,132400.0,17.9934,18.0007,17.7957,17.8323,132400.0
2008-02-13 09:40:00,24.35,24.38,24.2,24.33,152500.0,17.8323,17.8543,17.7225,17.8177,152500.0
2008-02-13 09:45:00,24.35,24.44,24.22,24.34,138900.0,17.8323,17.8982,17.7371,17.825,138900.0
2008-02-13 09:50:00,24.34,24.39,24.27,24.31,140100.0,17.825,17.8616,17.7737,17.803,140100.0
2008-02-13 09:55:00,24.29,24.32,24.21,24.21,146400.0,17.7884,17.8103,17.7298,17.7298,146400.0
2008-02-13 10:00:00,24.21,24.27,24.2,24.25,122800.0,17.7298,17.7737,17.7225,17.7591,122800.0
2008-02-13 10:05:00,24.25,24.35,24.21,24.34,120100.0,17.7591,17.8323,17.7298,17.825,120100.0
2008-02-13 10:10:00,24.34,24.37,24.25,24.26,170900.0,17.825,17.847,17.7591,17.7664,170900.0
2008-02-13 10:15:00,24.26,24.31,24.16,24.16,113700.0,17.7664,17.803,17.6932,17.6932,113700.0
2008-02-13 10:20:00,24.15,24.23,24.1,24.12,156800.0,17.6858,17.7444,17.6492,17.6639,156800.0
2008-02-13 10:25:00,24.12,24.24,24.1,24.24,136900.0,17.6639,17.7518,17.6492,17.7518,136900.0
2008-02-13 10:30:00,24.23,24.24,24.07,24.15,140600.0,17.7444,17.7518,17.6273,17.6858,140600.0
2008-02-13 10:35:00,24.15,24.2,24.05,24.19,86000.0,17.6858,17.7225,17.6126,17.7151,86000.0
2008-02-13 10:40:00,24.17,24.19,24.08,24.12,86000.0,17.7005,17.7151,17.6346,17.6639,86000.0
2008-02-13 10:45:00,24.12,24.17,24.05,24.06,88400.0,17.6639,17.7005,17.6126,17.6199,88400.0
2008-02-13 10:50:00,24.06,24.11,24.04,24.07,96900.0,17.6199,17.6565,17.6053,17.6273,96900.0
2008-02-13 10:55:00,24.06,24.15,24.06,24.07,85300.0,17.6199,17.6858,17.6199,17.6273,85300.0
2008-02-13 11:00:00,24.08,24.18,24.06,24.18,110800.0,17.6346,17.7078,17.6199,17.7078,110800.0
2008-02-13 11:05:00,24.18,24.18,24.14,24.17,58100.0,17.7078,17.7078,17.6785,17.7005,58100.0
2008-02-13 11:10:00,24.17,24.19,24.11,24.14,38200.0,17.7005,17.7151,17.6565,17.6785,38200.0
2008-02-13 11:15:00,24.14,24.18,24.1,24.1,38900.0,17.6785,17.7078,17.6492,17.6492,38900.0
2008-02-13 11:20:00,24.1,24.13,24.07,24.07,46100.0,17.6492,17.6712,17.6273,17.6273,46100.0
2008-02-13 11:25:00,24.07,24.2,24.06,24.17,85200.0,17.6273,17.7225,17.6199,17.7005,85200.0
2008-02-13 11:30:00,24.17,24.17,24.09,24.1,124900.0,17.7005,17.7005,17.6419,17.6492,124900.0
2008-02-13 11:35:00,24.09,24.11,24.07,24.11,40800.0,17.6419,17.6565,17.6273,17.6565,40800.0
2008-02-13 11:40:00,24.11,24.12,24.06,24.1,167900.0,17.6565,17.6639,17.6199,17.6492,167900.0
2008-02-13 11:45:00,24.1,24.17,24.09,24.14,89300.0,17.6492,17.7005,17.6419,17.6785,89300.0
2008-02-13 11:50:00,24.14,24.15,24.04,24.05,99500.0,17.6785,17.6858,17.6053,17.6126,99500.0
2008-02-13 11:55:00,24.05,24.1,24.04,24.04,88700.0,17.6126,17.6492,17.6053,17.6053,88700.0
2008-02-13 12:00:00,24.04,24.2,24.04,24.19,135000.0,17.6053,17.7225,17.6053,17.7151,135000.0
2008-02-13 12:05:00,24.18,24.19,24.1,24.15,178100.0,17.7078,17.7151,17.6492,17.6858,178100.0
2008-02-13 12:10:00,24.15,24.2,24.14,24.18,256100.0,17.6858,17.7225,17.6785,17.7078,256100.0
2008-02-13 12:15:00,24.18,24.19,24.14,24.18,89100.0,17.7078,17.7151,17.6785,17.7078,89100.0
2008-02-13 12:20:00,24.17,24.19,24.11,24.11,81200.0,17.7005,17.7151,17.6565,17.6565,81200.0
2008-02-13 12:25:00,24.11,24.14,24.09,24.11,69600.0,17.6565,17.6785,17.6419,17.6565,69600.0
2008-02-13 12:30:00,24.12,24.13,24.1,24.13,39400.0,17.6639,17.6712,17.6492,17.6712,39400.0
2008-02-13 12:35:00,24.13,24.14,24.11,24.11,20300.0,17.6712,17.6785,17.6565,17.6565,20300.0
2008-02-13 12:40:00,24.11,24.11,24.09,24.1,48600.0,17.6565,17.6565,17.6419,17.6492,48600.0
2008-02-13 12:45:00,24.09,24.1,24.06,24.07,59100.0,17.6419,17.6492,17.6199,17.6273,59100.0
2008-02-13 12:50:00,24.07,24.13,24.05,24.11,56300.0,17.6273,17.6712,17.6126,17.6565,56300.0
2008-02-13 12:55:00,24.11,24.12,24.1,24.11,36500.0,17.6565,17.6639,17.6492,17.6565,36500.0
2008-02-13 13:00:00,24.11,24.14,24.06,24.12,135000.0,17.6565,17.6785,17.6199,17.6639,135000.0
2008-02-13 13:05:00,24.13,24.19,24.11,24.18,63000.0,17.6712,17.7151,17.6565,17.7078,63000.0
2008-02-13 13:10:00,24.18,24.19,24.11,24.17,164800.0,17.7078,17.7151,17.6565,17.7005,164800.0
2008-02-13 13:15:00,24.16,24.26,24.14,24.24,240100.0,17.6932,17.7664,17.6785,17.7518,240100.0
2008-02-13 13:20:00,24.23,24.26,24.21,24.24,70400.0,17.7444,17.7664,17.7298,17.7518,70400.0
2008-02-13 13:25:00,24.24,24.24,24.19,24.19,33800.0,17.7518,17.7518,17.7151,17.7151,33800.0
2008-02-13 13:30:00,24.19,24.19,24.14,24.19,61800.0,17.7151,17.7151,17.6785,17.7151,61800.0
2008-02-13 13:35:00,24.19,24.21,24.19,24.19,37400.0,17.7151,17.7298,17.7151,17.7151,37400.0
2008-02-13 13:40:00,24.2,24.24,24.17,24.19,105800.0,17.7225,17.7518,17.7005,17.7151,105800.0
2008-02-13 13:45:00,24.19,24.21,24.18,24.2,93800.0,17.7151,17.7298,17.7078,17.7225,93800.0
2008-02-13 13:50:00,24.2,24.2,24.13,24.15,142200.0,17.7225,17.7225,17.6712,17.6858,142200.0
2008-02-13 13:55:00,24.15,24.16,24.11,24.15,82100.0,17.6858,17.6932,17.6565,17.6858,82100.0
2008-02-13 14:00:00,24.16,24.21,24.12,24.19,101000.0,17.6932,17.7298,17.6639,17.7151,101000.0
2008-02-13 14:05:00,24.19,24.2,24.14,24.15,81600.0,17.7151,17.7225,17.6785,17.6858,81600.0
2008-02-13 14:10:00,24.15,24.15,24.07,24.08,113200.0,17.6858,17.6858,17.6273,17.6346,113200.0
2008-02-13 14:15:00,24.08,24.16,24.08,24.15,29700.0,17.6346,17.6932,17.6346,17.6858,29700.0
2008-02-13 14:20:00,24.14,24.17,24.09,24.16,62200.0,17.6785,17.7005,17.6419,17.6932,62200.0
2008-02-13 14:25:00,24.16,24.17,24.05,24.08,77100.0,17.6932,17.7005,17.6126,17.6346,77100.0
2008-02-13 14:30:00,24.08,24.14,24.05,24.13,124300.0,17.6346,17.6785,17.6126,17.6712,124300.0
2008-02-13 14:35:00,24.13,24.15,24.11,24.15,56000.0,17.6712,17.6858,17.6565,17.6858,56000.0
2008-02-13 14:40:00,24.15,24.18,24.1,24.12,80800.0,17.6858,17.7078,17.6492,17.6639,80800.0
2008-02-13 14:45:00,24.13,24.15,24.09,24.1,53800.0,17.6712,17.6858,17.6419,17.6492,53800.0
2008-02-13 14:50:00,24.1,24.11,24.08,24.1,38300.0,17.6492,17.6565,17.6346,17.6492,38300.0
2008-02-13 14:55:00,24.1,24.14,24.08,24.13,34700.0,17.6492,17.6785,17.6346,17.6712,34700.0
2008-02-13 15:00:00,24.13,24.15,24.09,24.09,77900.0,17.6712,17.6858,17.6419,17.6419,77900.0
2008-02-13 15:05:00,24.1,24.12,24.06,24.09,69700.0,17.6492,17.6639,17.6199,17.6419,69700.0
2008-02-13 15:10:00,24.1,24.11,24.05,24.07,61500.0,17.6492,17.6565,17.6126,17.6273,61500.0
2008-02-13 15:15:00,24.07,24.1,24.05,24.06,95500.0,17.6273,17.6492,17.6126,17.6199,95500.0
2008-02-13 15:20:00,24.06,24.15,24.04,24.14,235100.0,17.6199,17.6858,17.6053,17.6785,235100.0
2008-02-13 15:25:00,24.14,24.21,24.12,24.2,207400.0,17.6785,17.7298,17.6639,17.7225,207400.0
2008-02-13 15:30:00,24.2,24.24,24.17,24.22,224700.0,17.7225,17.7518,17.7005,17.7371,224700.0
2008-02-13 15:35:00,24.22,24.31,24.2,24.31,184100.0,17.7371,17.803,17.7225,17.803,184100.0
2008-02-13 15:40:00,24.31,24.34,24.23,24.24,187800.0,17.803,17.825,17.7444,17.7518,187800.0
2008-02-13 15:45:00,24.23,24.25,24.14,24.15,215900.0,17.7444,17.7591,17.6785,17.6858,215900.0
2008-02-13 15:50:00,24.14,24.19,24.12,24.12,258700.0,17.6785,17.7151,17.6639,17.6639,258700.0
2008-02-13 15:55:00,24.11,24.17,24.1,24.15,287700.0,17.6565,17.7005,17.6492,17.6858,287700.0
2008-02-14 09:30:00,24.2,24.21,24.02,24.09,102700.0,17.7225,17.7298,17.5906,17.6419,102700.0
2008-02-14 09:35:00,24.11,24.14,24.05,24.11,114300.0,17.6565,17.6785,17.6126,17.6565,114300.0
2008-02-14 09:40:00,24.1,24.1,23.95,23.95,141200.0,17.6492,17.6492,17.5394,17.5394,141200.0
2008-02-14 09:45:00,23.94,23.99,23.82,23.94,240700.0,17.5321,17.5687,17.4442,17.5321,240700.0
2008-02-14 09:50:00,23.92,24.04,23.86,23.94,172100.0,17.5174,17.6053,17.4735,17.5321,172100.0
2008-02-14 09:55:00,23.94,24.05,23.86,23.86,121500.0,17.5321,17.6126,17.4735,17.4735,121500.0
2008-02-14 10:00:00,23.86,23.98,23.81,23.88,179800.0,17.4735,17.5613,17.4368,17.4881,179800.0
2008-02-14 10:05:00,23.89,23.89,23.76,23.78,142100.0,17.4954,17.4954,17.4002,17.4149,142100.0
2008-02-14 10:10:00,23.77,23.87,23.75,23.84,125300.0,17.4076,17.4808,17.3929,17.4588,125300.0
2008-02-14 10:15:00,23.84,23.88,23.79,23.88,121100.0,17.4588,17.4881,17.4222,17.4881,121100.0
2008-02-14 10:20:00,23.88,24.0,23.87,23.97,103900.0,17.4881,17.576,17.4808,17.554,103900.0
2008-02-14 10:25:00,23.97,23.98,23.87,23.88,89700.0,17.554,17.5613,17.4808,17.4881,89700.0
2008-02-14 10:30:00,23.88,23.9,23.76,23.78,75200.0,17.4881,17.5028,17.4002,17.4149,75200.0
2008-02-14 10:35:00,23.79,23.79,23.68,23.68,176500.0,17.4222,17.4222,17.3416,17.3416,176500.0
2008-02-14 10:40:00,23.68,23.69,23.5,23.51,297300.0,17.3416,17.349,17.2098,17.2171,297300.0
2008-02-14 10:45:00,23.51,23.74,23.5,23.73,181000.0,17.2171,17.3856,17.2098,17.3783,181000.0
2008-02-14 10:50:00,23.72,23.78,23.59,23.6,209200.0,17.3709,17.4149,17.2757,17.2831,209200.0
2008-02-14 10:55:00,23.6,23.69,23.6,23.63,168600.0,17.2831,17.349,17.2831,17.305,168600.0
2008-02-14 11:00:00,23.63,23.63,23.51,23.54,146200.0,17.305,17.305,17.2171,17.2391,146200.0
2008-02-14 11:05:00,23.55,23.58,23.53,23.54,80600.0,17.2464,17.2684,17.2318,17.2391,80600.0
2008-02-14 11:10:00,23.55,23.55,23.46,23.48,128500.0,17.2464,17.2464,17.1805,17.1952,128500.0
2008-02-14 11:15:00,23.48,23.48,23.41,23.45,166400.0,17.1952,17.1952,17.1439,17.1732,166400.0
2008-02-14 11:20:00,23.45,23.5,23.44,23.49,113600.0,17.1732,17.2098,17.1659,17.2025,113600.0
2008-02-14 11:25:00,23.48,23.57,23.46,23.46,101200.0,17.1952,17.2611,17.1805,17.1805,101200.0
2008-02-14 11:30:00,23.47,23.5,23.43,23.45,76700.0,17.1879,17.2098,17.1586,17.1732,76700.0
2008-02-14 11:35:00,23.46,23.52,23.45,23.49,46000.0,17.1805,17.2245,17.1732,17.2025,46000.0
2008-02-14 11:40:00,23.5,23.5,23.41,23.42,102300.0,17.2098,17.2098,17.1439,17.1512,102300.0
2008-02-14 11:45:00,23.42,23.45,23.39,23.43,84800.0,17.1512,17.1732,17.1293,17.1586,84800.0
2008-02-14 11:50:00,23.44,23.53,23.44,23.51,70500.0,17.1659,17.2318,17.1659,17.2171,70500.0
2008-02-14 11:55:00,23.51,23.6,23.5,23.59,509300.0,17.2171,17.2831,17.2098,17.2757,509300.0
2008-02-14 12:00:00,23.59,23.59,23.51,23.53,130000.0,17.2757,17.2757,17.2171,17.2318,130000.0
2008-02-14 12:05:00,23.52,23.57,23.5,23.5,111600.0,17.2245,17.2611,17.2098,17.2098,111600.0
2008-02-14 12:10:00,23.51,23.7,23.51,23.67,191400.0,17.2171,17.3563,17.2171,17.3343,191400.0
2008-02-14 12:15:00,23.67,23.72,23.64,23.65,224500.0,17.3343,17.3709,17.3124,17.3197,224500.0
2008-02-14 12:20:00,23.66,23.71,23.62,23.64,94700.0,17.327,17.3636,17.2977,17.3124,94700.0
2008-02-14 12:25:00,23.65,23.67,23.62,23.64,68100.0,17.3197,17.3343,17.2977,17.3124,68100.0
2008-02-14 12:30:00,23.63,23.7,23.63,23.68,122400.0,17.305,17.3563,17.305,17.3416,122400.0
2008-02-14 12:35:00,23.68,23.73,23.68,23.71,117100.0,17.3416,17.3783,17.3416,17.3636,117100.0
2008-02-14 12:40:00,23.71,23.72,23.65,23.69,61100.0,17.3636,17.3709,17.3197,17.349,61100.0
2008-02-14 12:45:00,23.68,23.69,23.63,23.63,45600.0,17.3416,17.349,17.305,17.305,45600.0
2008-02-14 12:50:00,23.63,23.7,23.61,23.66,106700.0,17.305,17.3563,17.2904,17.327,106700.0
2008-02-14 12:55:00,23.66,23.68,23.53,23.53,97200.0,17.327,17.3416,17.2318,17.2318,97200.0
2008-02-14 13:00:00,23.53,23.59,23.5,23.53,68500.0,17.2318,17.2757,17.2098,17.2318,68500.0
2008-02-14 13:05:00,23.53,23.53,23.42,23.46,75900.0,17.2318,17.2318,17.1512,17.1805,75900.0
2008-02-14 13:10:00,23.46,23.54,23.45,23.48,51800.0,17.1805,17.2391,17.1732,17.1952,51800.0
2008-02-14 13:15:00,23.47,23.52,23.41,23.49,93000.0,17.1879,17.2245,17.1439,17.2025,93000.0
2008-02-14 13:20:00,23.49,23.5,23.43,23.5,37400.0,17.2025,17.2098,17.1586,17.2098,37400.0
2008-02-14 13:25:00,23.5,23.52,23.45,23.48,54800.0,17.2098,17.2245,17.1732,17.1952,54800.0
2008-02-14 13:30:00,23.48,23.56,23.48,23.52,46100.0,17.1952,17.2538,17.1952,17.2245,46100.0
2008-02-14 13:35:00,23.53,23.56,23.49,23.56,63600.0,17.2318,17.2538,17.2025,17.2538,63600.0
2008-02-14 13:40:00,23.56,23.56,23.47,23.49,108600.0,17.2538,17.2538,17.1879,17.2025,108600.0
2008-02-14 13:45:00,23.5,23.52,23.49,23.5,32800.0,17.2098,17.2245,17.2025,17.2098,32800.0
2008-02-14 13:50:00,23.5,23.52,23.46,23.49,60400.0,17.2098,17.2245,17.1805,17.2025,60400.0
2008-02-14 13:55:00,23.48,23.62,23.48,23.57,80200.0,17.1952,17.2977,17.1952,17.2611,80200.0
2008-02-14 14:00:00,23.57,23.63,23.57,23.59,49500.0,17.2611,17.305,17.2611,17.2757,49500.0
2008-02-14 14:05:00,23.59,23.61,23.57,23.59,40700.0,17.2757,17.2904,17.2611,17.2757,40700.0
2008-02-14 14:10:00,23.59,23.61,23.55,23.55,53600.0,17.2757,17.2904,17.2464,17.2464,53600.0
2008-02-14 14:15:00,23.55,23.63,23.52,23.63,42000.0,17.2464,17.305,17.2245,17.305,42000.0
2008-02-14 14:20:00,23.63,23.67,23.62,23.65,55000.0,17.305,17.3343,17.2977,17.3197,55000.0
2008-02-14 14:25:00,23.64,23.64,23.5,23.53,51700.0,17.3124,17.3124,17.2098,17.2318,51700.0
2008-02-14 14:30:00,23.54,23.56,23.53,23.56,26800.0,17.2391,17.2538,17.2318,17.2538,26800.0
2008-02-14 14:35:00,23.56,23.61,23.51,23.54,106600.0,17.2538,17.2904,17.2171,17.2391,106600.0
2008-02-14 14:40:00,23.53,23.53,23.46,23.5,98500.0,17.2318,17.2318,17.1805,17.2098,98500.0
2008-02-14 14:45:00,23.5,23.5,23.34,23.39,132800.0,17.2098,17.2098,17.0927,17.1293,132800.0
2008-02-14 14:50:00,23.39,23.5,23.39,23.49,86300.0,17.1293,17.2098,17.1293,17.2025,86300.0
2008-02-14 14:55:00,23.49,23.58,23.49,23.58,122800.0,17.2025,17.2684,17.2025,17.2684,122800.0
2008-02-14 15:00:00,23.59,23.64,23.55,23.59,221000.0,17.2757,17.3124,17.2464,17.2757,221000.0
2008-02-14 15:05:00,23.59,23.6,23.53,23.55,115100.0,17.2757,17.2831,17.2318,17.2464,115100.0
2008-02-14 15:10:00,23.55,23.67,23.55,23.67,97900.0,17.2464,17.3343,17.2464,17.3343,97900.0
2008-02-14 15:15:00,23.67,23.74,23.65,23.72,156000.0,17.3343,17.3856,17.3197,17.3709,156000.0
2008-02-14 15:20:00,23.72,23.73,23.67,23.68,106100.0,17.3709,17.3783,17.3343,17.3416,106100.0
2008-02-14 15:25:00,23.68,23.7,23.65,23.67,114900.0,17.3416,17.3563,17.3197,17.3343,114900.0
2008-02-14 15:30:00,23.67,23.74,23.66,23.72,167600.0,17.3343,17.3856,17.327,17.3709,167600.0
2008-02-14 15:35:00,23.72,23.72,23.6,23.66,178000.0,17.3709,17.3709,17.2831,17.327,178000.0
2008-02-14 15:40:00,23.67,23.68,23.58,23.62,164500.0,17.3343,17.3416,17.2684,17.2977,164500.0
2008-02-14 15:45:00,23.61,23.62,23.54,23.61,156300.0,17.2904,17.2977,17.2391,17.2904,156300.0
2008-02-14 15:50:00,23.61,23.63,23.53,23.53,230900.0,17.2904,17.305,17.2318,17.2318,230900.0
2008-02-14 15:55:00,23.53,23.55,23.5,23.52,234200.0,17.2318,17.2464,17.2098,17.2245,234200.0
2008-02-15 09:30:00,23.48,23.49,23.14,23.14,1376200.0,17.1952,17.2025,16.9462,16.9462,1376200.0
2008-02-15 09:35:00,23.14,23.25,22.96,23.03,478900.0,16.9462,17.0267,16.8144,16.8656,478900.0
2008-02-15 09:40:00,23.03,23.17,23.0,23.07,206900.0,16.8656,16.9682,16.8437,16.8949,206900.0
2008-02-15 09:45:00,23.05,23.22,23.05,23.21,157000.0,16.8803,17.0048,16.8803,16.9974,157000.0
2008-02-15 09:50:00,23.21,23.29,23.11,23.12,324400.0,16.9974,17.056,16.9242,16.9315,324400.0
2008-02-15 09:55:00,23.12,23.17,23.02,23.08,208500.0,16.9315,16.9682,16.8583,16.9022,208500.0
2008-02-15 10:00:00,23.08,23.31,23.03,23.07,262900.0,16.9022,17.0707,16.8656,16.8949,262900.0
2008-02-15 10:05:00,23.08,23.09,22.97,23.07,283200.0,16.9022,16.9096,16.8217,16.8949,283200.0
2008-02-15 10:10:00,23.07,23.14,23.03,23.05,314000.0,16.8949,16.9462,16.8656,16.8803,314000.0
2008-02-15 10:15:00,23.05,23.1,22.91,22.98,242200.0,16.8803,16.9169,16.7777,16.829,242200.0
2008-02-15 10:20:00,22.99,23.02,22.95,23.01,106400.0,16.8363,16.8583,16.807,16.851,106400.0
2008-02-15 10:25:00,23.01,23.05,22.97,23.0,179800.0,16.851,16.8803,16.8217,16.8437,179800.0
2008-02-15 10:30:00,22.99,23.08,22.99,23.04,284200.0,16.8363,16.9022,16.8363,16.873,284200.0
2008-02-15 10:35:00,23.04,23.13,22.99,22.99,129200.0,16.873,16.9389,16.8363,16.8363,129200.0
2008-02-15 10:40:00,22.99,22.99,22.87,22.91,143500.0,16.8363,16.8363,16.7485,16.7777,143500.0
2008-02-15 10:45:00,22.91,22.97,22.85,22.88,115500.0,16.7777,16.8217,16.7338,16.7558,115500.0
2008-02-15 10:50:00,22.88,22.98,22.86,22.86,109900.0,16.7558,16.829,16.7411,16.7411,109900.0
2008-02-15 10:55:00,22.87,22.96,22.87,22.88,155800.0,16.7485,16.8144,16.7485,16.7558,155800.0
2008-02-15 11:00:00,22.89,22.97,22.89,22.91,170600.0,16.7631,16.8217,16.7631,16.7777,170600.0
2008-02-15 11:05:00,22.91,22.98,22.91,22.95,97900.0,16.7777,16.829,16.7777,16.807,97900.0
2008-02-15 11:10:00,22.96,23.02,22.94,22.98,93300.0,16.8144,16.8583,16.7997,16.829,93300.0
2008-02-15 11:15:00,22.98,23.01,22.89,22.9,108700.0,16.829,16.851,16.7631,16.7704,108700.0
2008-02-15 11:20:00,22.9,22.97,22.86,22.96,119600.0,16.7704,16.8217,16.7411,16.8144,119600.0
2008-02-15 11:25:00,22.96,22.97,22.93,22.97,76700.0,16.8144,16.8217,16.7924,16.8217,76700.0
2008-02-15 11:30:00,22.97,22.97,22.88,22.91,85800.0,16.8217,16.8217,16.7558,16.7777,85800.0
2008-02-15 11:35:00,22.92,22.95,22.91,22.93,91000.0,16.7851,16.807,16.7777,16.7924,91000.0
2008-02-15 11:40:00,22.93,22.96,22.91,22.96,191900.0,16.7924,16.8144,16.7777,16.8144,191900.0
2008-02-15 11:45:00,22.96,22.96,22.9,22.96,162400.0,16.8144,16.8144,16.7704,16.8144,162400.0
2008-02-15 11:50:00,22.97,23.02,22.96,23.0,188000.0,16.8217,16.8583,16.8144,16.8437,188000.0
2008-02-15 11:55:00,23.0,23.01,22.95,22.95,168600.0,16.8437,16.851,16.807,16.807,168600.0
2008-02-15 12:00:00,22.95,23.12,22.95,23.03,207800.0,16.807,16.9315,16.807,16.8656,207800.0
2008-02-15 12:05:00,23.03,23.05,22.95,23.0,123400.0,16.8656,16.8803,16.807,16.8437,123400.0
2008-02-15 12:10:00,23.0,23.04,22.96,23.01,117400.0,16.8437,16.873,16.8144,16.851,117400.0
2008-02-15 12:15:00,23.01,23.03,23.0,23.02,62200.0,16.851,16.8656,16.8437,16.8583,62200.0
2008-02-15 12:20:00,23.01,23.05,23.0,23.0,120300.0,16.851,16.8803,16.8437,16.8437,120300.0
2008-02-15 12:25:00,23.0,23.01,22.98,23.01,244900.0,16.8437,16.851,16.829,16.851,244900.0
2008-02-15 12:30:00,23.0,23.06,22.98,23.01,100100.0,16.8437,16.8876,16.829,16.851,100100.0
2008-02-15 12:35:00,23.01,23.04,23.0,23.04,80100.0,16.851,16.873,16.8437,16.873,80100.0
2008-02-15 12:40:00,23.04,23.05,23.0,23.0,53500.0,16.873,16.8803,16.8437,16.8437,53500.0
2008-02-15 12:45:00,23.0,23.05,23.0,23.05,80400.0,16.8437,16.8803,16.8437,16.8803,80400.0
2008-02-15 12:50:00,23.05,23.08,23.03,23.07,47000.0,16.8803,16.9022,16.8656,16.8949,47000.0
2008-02-15 12:55:00,23.08,23.09,23.04,23.05,98000.0,16.9022,16.9096,16.873,16.8803,98000.0
2008-02-15 13:00:00,23.07,23.08,23.03,23.04,38000.0,16.8949,16.9022,16.8656,16.873,38000.0
2008-02-15 13:05:00,23.04,23.04,23.0,23.04,70300.0,16.873,16.873,16.8437,16.873,70300.0
2008-02-15 13:10:00,23.03,23.14,23.03,23.13,51700.0,16.8656,16.9462,16.8656,16.9389,51700.0
2008-02-15 13:15:00,23.13,23.14,23.09,23.11,38000.0,16.9389,16.9462,16.9096,16.9242,38000.0
2008-02-15 13:20:00,23.11,23.12,23.09,23.09,31600.0,16.9242,16.9315,16.9096,16.9096,31600.0
2008-02-15 13:25:00,23.09,23.12,23.09,23.11,55200.0,16.9096,16.9315,16.9096,16.9242,55200.0
2008-02-15 13:30:00,23.11,23.11,23.03,23.03,60900.0,16.9242,16.9242,16.8656,16.8656,60900.0
2008-02-15 13:35:00,23.03,23.06,22.99,23.05,90700.0,16.8656,16.8876,16.8363,16.8803,90700.0
2008-02-15 13:40:00,23.06,23.12,23.06,23.11,37300.0,16.8876,16.9315,16.8876,16.9242,37300.0
2008-02-15 13:45:00,23.11,23.12,23.07,23.09,36200.0,16.9242,16.9315,16.8949,16.9096,36200.0
2008-02-15 13:50:00,23.1,23.2,23.1,23.1,144700.0,16.9169,16.9901,16.9169,16.9169,144700.0
2008-02-15 13:55:00,23.1,23.14,23.1,23.13,43300.0,16.9169,16.9462,16.9169,16.9389,43300.0
2008-02-15 14:00:00,23.13,23.14,23.09,23.13,85200.0,16.9389,16.9462,16.9096,16.9389,85200.0
2008-02-15 14:05:00,23.13,23.14,23.08,23.12,71000.0,16.9389,16.9462,16.9022,16.9315,71000.0
2008-02-15 14:10:00,23.12,23.14,23.11,23.13,40300.0,16.9315,16.9462,16.9242,16.9389,40300.0
2008-02-15 14:15:00,23.13,23.17,23.12,23.16,135300.0,16.9389,16.9682,16.9315,16.9608,135300.0
2008-02-15 14:20:00,23.16,23.2,23.13,23.17,78300.0,16.9608,16.9901,16.9389,16.9682,78300.0
2008-02-15 14:25:00,23.17,23.2,23.14,23.19,41600.0,16.9682,16.9901,16.9462,16.9828,41600.0
2008-02-15 14:30:00,23.19,23.22,23.17,23.21,63500.0,16.9828,17.0048,16.9682,16.9974,63500.0
2008-02-15 14:35:00,23.21,23.22,23.13,23.15,71600.0,16.9974,17.0048,16.9389,16.9535,71600.0
2008-02-15 14:40:00,23.16,23.19,23.13,23.16,117000.0,16.9608,16.9828,16.9389,16.9608,117000.0
2008-02-15 14:45:00,23.16,23.19,23.14,23.19,201800.0,16.9608,16.9828,16.9462,16.9828,201800.0
2008-02-15 14:50:00,23.19,23.22,23.17,23.21,59200.0,16.9828,17.0048,16.9682,16.9974,59200.0
2008-02-15 14:55:00,23.21,23.21,23.17,23.19,101900.0,16.9974,16.9974,16.9682,16.9828,101900.0
2008-02-15 15:00:00,23.18,23.21,23.15,23.18,122500.0,16.9755,16.9974,16.9535,16.9755,122500.0
2008-02-15 15:05:00,23.17,23.25,23.15,23.24,210500.0,16.9682,17.0267,16.9535,17.0194,210500.0
2008-02-15 15:10:00,23.24,23.3,23.2,23.2,126000.0,17.0194,17.0634,16.9901,16.9901,126000.0
2008-02-15 15:15:00,23.21,23.23,23.18,23.2,69300.0,16.9974,17.0121,16.9755,16.9901,69300.0
2008-02-15 15:20:00,23.2,23.21,23.18,23.2,67400.0,16.9901,16.9974,16.9755,16.9901,67400.0
2008-02-15 15:25:00,23.2,23.23,23.19,23.2,74900.0,16.9901,17.0121,16.9828,16.9901,74900.0
2008-02-15 15:30:00,23.2,23.22,23.19,23.21,81000.0,16.9901,17.0048,16.9828,16.9974,81000.0
2008-02-15 15:35:00,23.21,23.25,23.19,23.24,133700.0,16.9974,17.0267,16.9828,17.0194,133700.0
2008-02-15 15:40:00,23.25,23.25,23.2,23.2,120000.0,17.0267,17.0267,16.9901,16.9901,120000.0
2008-02-15 15:45:00,23.2,23.28,23.17,23.23,249100.0,16.9901,17.0487,16.9682,17.0121,249100.0
2008-02-15 15:50:00,23.23,23.29,23.19,23.27,276900.0,17.0121,17.056,16.9828,17.0414,276900.0
2008-02-15 15:55:00,23.28,23.38,23.25,23.37,492000.0,17.0487,17.1219,17.0267,17.1146,492000.0
2008-02-19 09:30:00,23.57,23.82,23.57,23.68,232900.0,17.2611,17.4442,17.2611,17.3416,232900.0
2008-02-19 09:35:00,23.69,23.75,23.53,23.63,260900.0,17.349,17.3929,17.2318,17.305,260900.0
2008-02-19 09:40:00,23.63,23.64,23.5,23.53,176000.0,17.305,17.3124,17.2098,17.2318,176000.0
2008-02-19 09:45:00,23.53,23.59,23.52,23.57,171400.0,17.2318,17.2757,17.2245,17.2611,171400.0
2008-02-19 09:50:00,23.57,23.58,23.54,23.56,148400.0,17.2611,17.2684,17.2391,17.2538,148400.0
2008-02-19 09:55:00,23.56,23.62,23.55,23.56,306600.0,17.2538,17.2977,17.2464,17.2538,306600.0
2008-02-19 10:00:00,23.56,23.61,23.52,23.55,252300.0,17.2538,17.2904,17.2245,17.2464,252300.0
2008-02-19 10:05:00,23.55,23.56,23.49,23.53,165100.0,17.2464,17.2538,17.2025,17.2318,165100.0
2008-02-19 10:10:00,23.53,23.6,23.52,23.57,125100.0,17.2318,17.2831,17.2245,17.2611,125100.0
2008-02-19 10:15:00,23.57,23.62,23.52,23.6,199000.0,17.2611,17.2977,17.2245,17.2831,199000.0
2008-02-19 10:20:00,23.6,23.61,23.56,23.59,148400.0,17.2831,17.2904,17.2538,17.2757,148400.0
2008-02-19 10:25:00,23.59,23.65,23.55,23.6,195600.0,17.2757,17.3197,17.2464,17.2831,195600.0
2008-02-19 10:30:00,23.6,23.61,23.47,23.51,303400.0,17.2831,17.2904,17.1879,17.2171,303400.0
2008-02-19 10:35:00,23.51,23.57,23.43,23.47,227500.0,17.2171,17.2611,17.1586,17.1879,227500.0
2008-02-19 10:40:00,23.47,23.52,23.45,23.45,135300.0,17.1879,17.2245,17.1732,17.1732,135300.0
2008-02-19 10:45:00,23.45,23.54,23.43,23.52,124000.0,17.1732,17.2391,17.1586,17.2245,124000.0
2008-02-19 10:50:00,23.51,23.55,23.48,23.5,62200.0,17.2171,17.2464,17.1952,17.2098,62200.0
2008-02-19 10:55:00,23.5,23.56,23.49,23.51,76400.0,17.2098,17.2538,17.2025,17.2171,76400.0
2008-02-19 11:00:00,23.52,23.55,23.39,23.41,165200.0,17.2245,17.2464,17.1293,17.1439,165200.0
2008-02-19 11:05:00,23.4,23.45,23.34,23.41,163100.0,17.1366,17.1732,17.0927,17.1439,163100.0
2008-02-19 11:10:00,23.42,23.42,23.35,23.38,123500.0,17.1512,17.1512,17.1,17.1219,123500.0
2008-02-19 11:15:00,23.39,23.42,23.37,23.38,58700.0,17.1293,17.1512,17.1146,17.1219,58700.0
2008-02-19 11:20:00,23.38,23.43,23.35,23.42,83200.0,17.1219,17.1586,17.1,17.1512,83200.0
2008-02-19 11:25:00,23.42,23.46,23.39,23.41,80600.0,17.1512,17.1805,17.1293,17.1439,80600.0
2008-02-19 11:30:00,23.41,23.45,23.4,23.42,152600.0,17.1439,17.1732,17.1366,17.1512,152600.0
2008-02-19 11:35:00,23.43,23.49,23.42,23.45,107000.0,17.1586,17.2025,17.1512,17.1732,107000.0
2008-02-19 11:40:00,23.45,23.48,23.44,23.47,86400.0,17.1732,17.1952,17.1659,17.1879,86400.0
2008-02-19 11:45:00,23.47,23.51,23.47,23.49,107300.0,17.1879,17.2171,17.1879,17.2025,107300.0
2008-02-19 11:50:00,23.49,23.49,23.43,23.44,88700.0,17.2025,17.2025,17.1586,17.1659,88700.0
2008-02-19 11:55:00,23.44,23.49,23.43,23.49,92200.0,17.1659,17.2025,17.1586,17.2025,92200.0
2008-02-19 12:00:00,23.49,23.5,23.46,23.49,94700.0,17.2025,17.2098,17.1805,17.2025,94700.0
2008-02-19 12:05:00,23.5,23.54,23.46,23.53,64400.0,17.2098,17.2391,17.1805,17.2318,64400.0
2008-02-19 12:10:00,23.54,23.57,23.53,23.54,46800.0,17.2391,17.2611,17.2318,17.2391,46800.0
2008-02-19 12:15:00,23.54,23.55,23.43,23.49,159000.0,17.2391,17.2464,17.1586,17.2025,159000.0
2008-02-19 12:20:00,23.5,23.54,23.49,23.51,51600.0,17.2098,17.2391,17.2025,17.2171,51600.0
2008-02-19 12:25:00,23.5,23.54,23.48,23.51,133400.0,17.2098,17.2391,17.1952,17.2171,133400.0
2008-02-19 12:30:00,23.51,23.51,23.43,23.46,58800.0,17.2171,17.2171,17.1586,17.1805,58800.0
2008-02-19 12:35:00,23.46,23.46,23.36,23.38,74600.0,17.1805,17.1805,17.1073,17.1219,74600.0
2008-02-19 12:40:00,23.39,23.41,23.34,23.35,98900.0,17.1293,17.1439,17.0927,17.1,98900.0
2008-02-19 12:45:00,23.35,23.39,23.34,23.38,94400.0,17.1,17.1293,17.0927,17.1219,94400.0
2008-02-19 12:50:00,23.37,23.38,23.35,23.38,71200.0,17.1146,17.1219,17.1,17.1219,71200.0
2008-02-19 12:55:00,23.38,23.4,23.33,23.34,89100.0,17.1219,17.1366,17.0853,17.0927,89100.0
2008-02-19 13:00:00,23.34,23.4,23.34,23.36,141200.0,17.0927,17.1366,17.0927,17.1073,141200.0
2008-02-19 13:05:00,23.36,23.41,23.35,23.37,140500.0,17.1073,17.1439,17.1,17.1146,140500.0
2008-02-19 13:10:00,23.37,23.42,23.37,23.39,89600.0,17.1146,17.1512,17.1146,17.1293,89600.0
2008-02-19 13:15:00,23.4,23.46,23.38,23.4,248900.0,17.1366,17.1805,17.1219,17.1366,248900.0
2008-02-19 13:20:00,23.41,23.44,23.4,23.44,101400.0,17.1439,17.1659,17.1366,17.1659,101400.0
2008-02-19 13:25:00,23.43,23.48,23.42,23.42,91000.0,17.1586,17.1952,17.1512,17.1512,91000.0
2008-02-19 13:30:00,23.42,23.42,23.38,23.4,79000.0,17.1512,17.1512,17.1219,17.1366,79000.0
2008-02-19 13:35:00,23.4,23.41,23.39,23.4,43600.0,17.1366,17.1439,17.1293,17.1366,43600.0
2008-02-19 13:40:00,23.4,23.42,23.36,23.36,105000.0,17.1366,17.1512,17.1073,17.1073,105000.0
2008-02-19 13:45:00,23.37,23.39,23.35,23.38,72000.0,17.1146,17.1293,17.1,17.1219,72000.0
2008-02-19 13:50:00,23.38,23.4,23.36,23.38,103600.0,17.1219,17.1366,17.1073,17.1219,103600.0
2008-02-19 13:55:00,23.38,23.42,23.36,23.4,86700.0,17.1219,17.1512,17.1073,17.1366,86700.0
2008-02-19 14:00:00,23.4,23.42,23.37,23.39,75700.0,17.1366,17.1512,17.1146,17.1293,75700.0
2008-02-19 14:05:00,23.39,23.42,23.36,23.4,182700.0,17.1293,17.1512,17.1073,17.1366,182700.0
2008-02-19 14:10:00,23.4,23.42,23.38,23.4,70900.0,17.1366,17.1512,17.1219,17.1366,70900.0
2008-02-19 14:15:00,23.39,23.43,23.38,23.43,82300.0,17.1293,17.1586,17.1219,17.1586,82300.0
2008-02-19 14:20:00,23.42,23.51,23.41,23.51,169800.0,17.1512,17.2171,17.1439,17.2171,169800.0
2008-02-19 14:25:00,23.51,23.53,23.38,23.39,149400.0,17.2171,17.2318,17.1219,17.1293,149400.0
2008-02-19 14:30:00,23.39,23.41,23.36,23.4,66900.0,17.1293,17.1439,17.1073,17.1366,66900.0
2008-02-19 14:35:00,23.39,23.4,23.33,23.4,310600.0,17.1293,17.1366,17.0853,17.1366,310600.0
2008-02-19 14:40:00,23.4,23.41,23.36,23.37,105500.0,17.1366,17.1439,17.1073,17.1146,105500.0
2008-02-19 14:45:00,23.37,23.38,23.26,23.3,148400.0,17.1146,17.1219,17.0341,17.0634,148400.0
2008-02-19 14:50:00,23.29,23.3,23.22,23.27,85000.0,17.056,17.0634,17.0048,17.0414,85000.0
2008-02-19 14:55:00,23.28,23.29,23.19,23.19,80300.0,17.0487,17.056,16.9828,16.9828,80300.0
2008-02-19 15:00:00,23.19,23.19,23.08,23.12,119800.0,16.9828,16.9828,16.9022,16.9315,119800.0
2008-02-19 15:05:00,23.11,23.19,23.1,23.18,103700.0,16.9242,16.9828,16.9169,16.9755,103700.0
2008-02-19 15:10:00,23.19,23.23,23.16,23.2,108700.0,16.9828,17.0121,16.9608,16.9901,108700.0
2008-02-19 15:15:00,23.21,23.22,23.16,23.19,78700.0,16.9974,17.0048,16.9608,16.9828,78700.0
2008-02-19 15:20:00,23.19,23.22,23.13,23.15,134900.0,16.9828,17.0048,16.9389,16.9535,134900.0
2008-02-19 15:25:00,23.15,23.18,23.11,23.15,181600.0,16.9535,16.9755,16.9242,16.9535,181600.0
2008-02-19 15:30:00,23.15,23.19,23.11,23.17,179000.0,16.9535,16.9828,16.9242,16.9682,179000.0
2008-02-19 15:35:00,23.18,23.23,23.15,23.17,317800.0,16.9755,17.0121,16.9535,16.9682,317800.0
2008-02-19 15:40:00,23.17,23.25,23.13,23.19,386900.0,16.9682,17.0267,16.9389,16.9828,386900.0
2008-02-19 15:45:00,23.18,23.19,23.1,23.1,236300.0,16.9755,16.9828,16.9169,16.9169,236300.0
2008-02-19 15:50:00,23.11,23.17,23.07,23.13,363700.0,16.9242,16.9682,16.8949,16.9389,363700.0
2008-02-19 15:55:00,23.13,23.17,23.12,23.15,270800.0,16.9389,16.9682,16.9315,16.9535,270800.0
2008-02-20 09:30:00,23.07,23.07,22.77,22.83,194400.0,16.8949,16.8949,16.6752,16.7192,194400.0
2008-02-20 09:35:00,22.83,22.96,22.7,22.83,414100.0,16.7192,16.8144,16.624,16.7192,414100.0
2008-02-20 09:40:00,22.83,22.87,22.8,22.84,226700.0,16.7192,16.7485,16.6972,16.7265,226700.0
2008-02-20 09:45:00,22.83,22.89,22.76,22.81,205700.0,16.7192,16.7631,16.6679,16.7045,205700.0
2008-02-20 09:50:00,22.8,23.07,22.8,23.06,172100.0,16.6972,16.8949,16.6972,16.8876,172100.0
2008-02-20 09:55:00,23.06,23.08,22.93,22.93,159700.0,16.8876,16.9022,16.7924,16.7924,159700.0
2008-02-20 10:00:00,22.93,23.03,22.87,22.88,149900.0,16.7924,16.8656,16.7485,16.7558,149900.0
2008-02-20 10:05:00,22.87,22.9,22.71,22.82,165700.0,16.7485,16.7704,16.6313,16.7118,165700.0
2008-02-20 10:10:00,22.82,22.83,22.77,22.81,70700.0,16.7118,16.7192,16.6752,16.7045,70700.0
2008-02-20 10:15:00,22.81,22.97,22.8,22.97,65100.0,16.7045,16.8217,16.6972,16.8217,65100.0
2008-02-20 10:20:00,22.97,22.99,22.94,22.96,108600.0,16.8217,16.8363,16.7997,16.8144,108600.0
2008-02-20 10:25:00,22.97,22.98,22.83,22.94,80000.0,16.8217,16.829,16.7192,16.7997,80000.0
2008-02-20 10:30:00,22.94,23.0,22.83,22.97,111100.0,16.7997,16.8437,16.7192,16.8217,111100.0
2008-02-20 10:35:00,22.97,23.02,22.86,23.0,108100.0,16.8217,16.8583,16.7411,16.8437,108100.0
2008-02-20 10:40:00,23.0,23.12,22.94,23.06,152700.0,16.8437,16.9315,16.7997,16.8876,152700.0
2008-02-20 10:45:00,23.07,23.13,22.98,23.0,134000.0,16.8949,16.9389,16.829,16.8437,134000.0
2008-02-20 10:50:00,23.0,23.06,22.97,23.05,87700.0,16.8437,16.8876,16.8217,16.8803,87700.0
2008-02-20 10:55:00,23.05,23.09,22.99,23.0,115300.0,16.8803,16.9096,16.8363,16.8437,115300.0
2008-02-20 11:00:00,22.99,23.07,22.96,23.01,174400.0,16.8363,16.8949,16.8144,16.851,174400.0
2008-02-20 11:05:00,23.01,23.02,22.91,22.91,102400.0,16.851,16.8583,16.7777,16.7777,102400.0
2008-02-20 11:10:00,22.9,23.1,22.9,23.05,186000.0,16.7704,16.9169,16.7704,16.8803,186000.0
2008-02-20 11:15:00,23.04,23.11,23.03,23.08,65200.0,16.873,16.9242,16.8656,16.9022,65200.0
2008-02-20 11:20:00,23.08,23.25,23.08,23.24,123000.0,16.9022,17.0267,16.9022,17.0194,123000.0
2008-02-20 11:25:00,23.24,23.26,23.16,23.17,49600.0,17.0194,17.0341,16.9608,16.9682,49600.0
2008-02-20 11:30:00,23.17,23.18,23.11,23.13,115600.0,16.9682,16.9755,16.9242,16.9389,115600.0
2008-02-20 11:35:00,23.14,23.16,23.05,23.08,303100.0,16.9462,16.9608,16.8803,16.9022,303100.0
2008-02-20 11:40:00,23.08,23.1,23.05,23.05,55300.0,16.9022,16.9169,16.8803,16.8803,55300.0
2008-02-20 11:45:00,23.05,23.16,23.05,23.15,44900.0,16.8803,16.9608,16.8803,16.9535,44900.0
2008-02-20 11:50:00,23.14,23.18,23.13,23.17,77300.0,16.9462,16.9755,16.9389,16.9682,77300.0
2008-02-20 11:55:00,23.18,23.18,23.17,23.17,63400.0,16.9755,16.9755,16.9682,16.9682,63400.0
2008-02-20 12:00:00,23.17,23.21,23.07,23.21,151900.0,16.9682,16.9974,16.8949,16.9974,151900.0
2008-02-20 12:05:00,23.21,23.32,23.14,23.31,110900.0,16.9974,17.078,16.9462,17.0707,110900.0
2008-02-20 12:10:00,23.31,23.41,23.25,23.39,125200.0,17.0707,17.1439,17.0267,17.1293,125200.0
2008-02-20 12:15:00,23.39,23.43,23.31,23.31,127700.0,17.1293,17.1586,17.0707,17.0707,127700.0
2008-02-20 12:20:00,23.31,23.48,23.31,23.35,180000.0,17.0707,17.1952,17.0707,17.1,180000.0
2008-02-20 12:25:00,23.35,23.46,23.34,23.37,107600.0,17.1,17.1805,17.0927,17.1146,107600.0
2008-02-20 12:30:00,23.37,23.42,23.37,23.39,89100.0,17.1146,17.1512,17.1146,17.1293,89100.0
2008-02-20 12:35:00,23.39,23.42,23.35,23.36,118400.0,17.1293,17.1512,17.1,17.1073,118400.0
2008-02-20 12:40:00,23.36,23.36,23.28,23.29,76500.0,17.1073,17.1073,17.0487,17.056,76500.0
2008-02-20 12:45:00,23.28,23.29,23.23,23.24,91200.0,17.0487,17.056,17.0121,17.0194,91200.0
2008-02-20 12:50:00,23.23,23.27,23.18,23.2,225200.0,17.0121,17.0414,16.9755,16.9901,225200.0
2008-02-20 12:55:00,23.2,23.23,23.2,23.2,98800.0,16.9901,17.0121,16.9901,16.9901,98800.0
2008-02-20 13:00:00,23.2,23.36,23.2,23.36,75000.0,16.9901,17.1073,16.9901,17.1073,75000.0
2008-02-20 13:05:00,23.35,23.45,23.25,23.36,140400.0,17.1,17.1732,17.0267,17.1073,140400.0
2008-02-20 13:10:00,23.37,23.4,23.32,23.34,82600.0,17.1146,17.1366,17.078,17.0927,82600.0
2008-02-20 13:15:00,23.33,23.35,23.26,23.28,42900.0,17.0853,17.1,17.0341,17.0487,42900.0
2008-02-20 13:20:00,23.28,23.28,23.14,23.15,89100.0,17.0487,17.0487,16.9462,16.9535,89100.0
2008-02-20 13:25:00,23.14,23.17,23.11,23.15,53600.0,16.9462,16.9682,16.9242,16.9535,53600.0
2008-02-20 13:30:00,23.15,23.21,23.14,23.21,87200.0,16.9535,16.9974,16.9462,16.9974,87200.0
2008-02-20 13:35:00,23.2,23.27,23.2,23.25,43700.0,16.9901,17.0414,16.9901,17.0267,43700.0
2008-02-20 13:40:00,23.25,23.36,23.25,23.35,55000.0,17.0267,17.1073,17.0267,17.1,55000.0
2008-02-20 13:45:00,23.35,23.36,23.28,23.3,74600.0,17.1,17.1073,17.0487,17.0634,74600.0
2008-02-20 13:50:00,23.3,23.36,23.3,23.35,37000.0,17.0634,17.1073,17.0634,17.1,37000.0
2008-02-20 13:55:00,23.36,23.36,23.27,23.27,65500.0,17.1073,17.1073,17.0414,17.0414,65500.0
2008-02-20 14:00:00,23.28,23.39,23.15,23.29,277300.0,17.0487,17.1293,16.9535,17.056,277300.0
2008-02-20 14:05:00,23.29,23.4,23.28,23.33,171800.0,17.056,17.1366,17.0487,17.0853,171800.0
2008-02-20 14:10:00,23.32,23.33,23.19,23.21,134100.0,17.078,17.0853,16.9828,16.9974,134100.0
2008-02-20 14:15:00,23.2,23.36,23.15,23.16,141100.0,16.9901,17.1073,16.9535,16.9608,141100.0
2008-02-20 14:20:00,23.16,23.23,23.14,23.19,144900.0,16.9608,17.0121,16.9462,16.9828,144900.0
2008-02-20 14:25:00,23.18,23.23,23.16,23.21,81100.0,16.9755,17.0121,16.9608,16.9974,81100.0
2008-02-20 14:30:00,23.21,23.33,23.19,23.23,125800.0,16.9974,17.0853,16.9828,17.0121,125800.0
2008-02-20 14:35:00,23.22,23.28,23.17,23.2,48300.0,17.0048,17.0487,16.9682,16.9901,48300.0
2008-02-20 14:40:00,23.21,23.28,23.18,23.24,42600.0,16.9974,17.0487,16.9755,17.0194,42600.0
2008-02-20 14:45:00,23.25,23.39,23.25,23.38,113600.0,17.0267,17.1293,17.0267,17.1219,113600.0
2008-02-20 14:50:00,23.39,23.43,23.35,23.37,96900.0,17.1293,17.1586,17.1,17.1146,96900.0
2008-02-20 14:55:00,23.37,23.41,23.32,23.34,109100.0,17.1146,17.1439,17.078,17.0927,109100.0
2008-02-20 15:00:00,23.33,23.36,23.28,23.32,73400.0,17.0853,17.1073,17.0487,17.078,73400.0
2008-02-20 15:05:00,23.32,23.38,23.26,23.29,73800.0,17.078,17.1219,17.0341,17.056,73800.0
2008-02-20 15:10:00,23.29,23.46,23.29,23.35,278600.0,17.056,17.1805,17.056,17.1,278600.0
2008-02-20 15:15:00,23.35,23.39,23.27,23.28,85000.0,17.1,17.1293,17.0414,17.0487,85000.0
2008-02-20 15:20:00,23.29,23.36,23.21,23.22,63500.0,17.056,17.1073,16.9974,17.0048,63500.0
2008-02-20 15:25:00,23.23,23.32,23.23,23.26,81800.0,17.0121,17.078,17.0121,17.0341,81800.0
2008-02-20 15:30:00,23.26,23.3,23.2,23.23,86200.0,17.0341,17.0634,16.9901,17.0121,86200.0
2008-02-20 15:35:00,23.23,23.27,23.19,23.25,83500.0,17.0121,17.0414,16.9828,17.0267,83500.0
2008-02-20 15:40:00,23.26,23.33,23.12,23.28,201300.0,17.0341,17.0853,16.9315,17.0487,201300.0
2008-02-20 15:45:00,23.27,23.27,23.18,23.24,128500.0,17.0414,17.0414,16.9755,17.0194,128500.0
2008-02-20 15:50:00,23.24,23.29,23.23,23.27,172400.0,17.0194,17.056,17.0121,17.0414,172400.0
2008-02-20 15:55:00,23.27,23.35,23.25,23.35,234300.0,17.0414,17.1,17.0267,17.1,234300.0
2008-02-21 09:30:00,23.36,23.41,23.18,23.18,103000.0,17.1073,17.1439,16.9755,16.9755,103000.0
2008-02-21 09:35:00,23.16,23.41,23.16,23.38,77400.0,16.9608,17.1439,16.9608,17.1219,77400.0
2008-02-21 09:40:00,23.36,23.6,23.36,23.58,176400.0,17.1073,17.2831,17.1073,17.2684,176400.0
2008-02-21 09:45:00,23.58,23.6,23.39,23.45,147900.0,17.2684,17.2831,17.1293,17.1732,147900.0
2008-02-21 09:50:00,23.45,23.51,23.41,23.47,193700.0,17.1732,17.2171,17.1439,17.1879,193700.0
2008-02-21 09:55:00,23.47,23.52,23.45,23.51,114200.0,17.1879,17.2245,17.1732,17.2171,114200.0
2008-02-21 10:00:00,23.51,23.53,23.34,23.45,325100.0,17.2171,17.2318,17.0927,17.1732,325100.0
2008-02-21 10:05:00,23.45,23.47,23.38,23.44,221800.0,17.1732,17.1879,17.1219,17.1659,221800.0
2008-02-21 10:10:00,23.44,23.52,23.44,23.5,131600.0,17.1659,17.2245,17.1659,17.2098,131600.0
2008-02-21 10:15:00,23.51,23.52,23.42,23.5,156800.0,17.2171,17.2245,17.1512,17.2098,156800.0
2008-02-21 10:20:00,23.51,23.51,23.43,23.47,141900.0,17.2171,17.2171,17.1586,17.1879,141900.0
2008-02-21 10:25:00,23.46,23.48,23.35,23.4,126200.0,17.1805,17.1952,17.1,17.1366,126200.0
2008-02-21 10:30:00,23.41,23.46,23.35,23.41,101200.0,17.1439,17.1805,17.1,17.1439,101200.0
2008-02-21 10:35:00,23.42,23.42,23.37,23.38,52800.0,17.1512,17.1512,17.1146,17.1219,52800.0
2008-02-21 10:40:00,23.38,23.38,23.28,23.34,151900.0,17.1219,17.1219,17.0487,17.0927,151900.0
2008-02-21 10:45:00,23.32,23.39,23.26,23.34,157300.0,17.078,17.1293,17.0341,17.0927,157300.0
2008-02-21 10:50:00,23.34,23.37,23.24,23.28,101800.0,17.0927,17.1146,17.0194,17.0487,101800.0
2008-02-21 10:55:00,23.28,23.3,23.24,23.24,65000.0,17.0487,17.0634,17.0194,17.0194,65000.0
2008-02-21 11:00:00,23.24,23.26,23.18,23.22,72500.0,17.0194,17.0341,16.9755,17.0048,72500.0
2008-02-21 11:05:00,23.22,23.45,23.22,23.28,137000.0,17.0048,17.1732,17.0048,17.0487,137000.0
2008-02-21 11:10:00,23.28,23.29,23.18,23.21,45700.0,17.0487,17.056,16.9755,16.9974,45700.0
2008-02-21 11:15:00,23.2,23.33,23.2,23.31,121500.0,16.9901,17.0853,16.9901,17.0707,121500.0
2008-02-21 11:20:00,23.31,23.32,23.22,23.3,90800.0,17.0707,17.078,17.0048,17.0634,90800.0
2008-02-21 11:25:00,23.3,23.33,23.24,23.31,72500.0,17.0634,17.0853,17.0194,17.0707,72500.0
2008-02-21 11:30:00,23.32,23.43,23.32,23.42,78000.0,17.078,17.1586,17.078,17.1512,78000.0
2008-02-21 11:35:00,23.42,23.43,23.36,23.36,75000.0,17.1512,17.1586,17.1073,17.1073,75000.0
2008-02-21 11:40:00,23.37,23.48,23.36,23.43,106700.0,17.1146,17.1952,17.1073,17.1586,106700.0
2008-02-21 11:45:00,23.44,23.53,23.44,23.48,112600.0,17.1659,17.2318,17.1659,17.1952,112600.0
2008-02-21 11:50:00,23.48,23.52,23.43,23.43,45200.0,17.1952,17.2245,17.1586,17.1586,45200.0
2008-02-21 11:55:00,23.42,23.5,23.4,23.46,43000.0,17.1512,17.2098,17.1366,17.1805,43000.0
2008-02-21 12:00:00,23.46,23.49,23.39,23.48,67000.0,17.1805,17.2025,17.1293,17.1952,67000.0
2008-02-21 12:05:00,23.48,23.49,23.4,23.41,93600.0,17.1952,17.2025,17.1366,17.1439,93600.0
2008-02-21 12:10:00,23.42,23.43,23.39,23.4,465500.0,17.1512,17.1586,17.1293,17.1366,465500.0
2008-02-21 12:15:00,23.4,23.43,23.37,23.43,165400.0,17.1366,17.1586,17.1146,17.1586,165400.0
2008-02-21 12:20:00,23.43,23.43,23.35,23.38,113500.0,17.1586,17.1586,17.1,17.1219,113500.0
2008-02-21 12:25:00,23.38,23.44,23.37,23.43,39500.0,17.1219,17.1659,17.1146,17.1586,39500.0
2008-02-21 12:30:00,23.43,23.43,23.4,23.43,114700.0,17.1586,17.1586,17.1366,17.1586,114700.0
2008-02-21 12:35:00,23.43,23.5,23.42,23.48,82500.0,17.1586,17.2098,17.1512,17.1952,82500.0
2008-02-21 12:40:00,23.47,23.5,23.47,23.5,82700.0,17.1879,17.2098,17.1879,17.2098,82700.0
2008-02-21 12:45:00,23.49,23.49,23.41,23.41,63800.0,17.2025,17.2025,17.1439,17.1439,63800.0
2008-02-21 12:50:00,23.4,23.51,23.4,23.5,168700.0,17.1366,17.2171,17.1366,17.2098,168700.0
2008-02-21 12:55:00,23.51,23.58,23.48,23.56,230100.0,17.2171,17.2684,17.1952,17.2538,230100.0
2008-02-21 13:00:00,23.56,23.57,23.48,23.55,105300.0,17.2538,17.2611,17.1952,17.2464,105300.0
2008-02-21 13:05:00,23.54,23.56,23.51,23.53,64100.0,17.2391,17.2538,17.2171,17.2318,64100.0
2008-02-21 13:10:00,23.53,23.53,23.41,23.43,100000.0,17.2318,17.2318,17.1439,17.1586,100000.0
2008-02-21 13:15:00,23.43,23.5,23.42,23.49,70900.0,17.1586,17.2098,17.1512,17.2025,70900.0
2008-02-21 13:20:00,23.49,23.49,23.44,23.48,92200.0,17.2025,17.2025,17.1659,17.1952,92200.0
2008-02-21 13:25:00,23.48,23.5,23.44,23.5,48900.0,17.1952,17.2098,17.1659,17.2098,48900.0
2008-02-21 13:30:00,23.5,23.52,23.44,23.45,52800.0,17.2098,17.2245,17.1659,17.1732,52800.0
2008-02-21 13:35:00,23.44,23.45,23.38,23.4,85900.0,17.1659,17.1732,17.1219,17.1366,85900.0
2008-02-21 13:40:00,23.4,23.43,23.39,23.41,72600.0,17.1366,17.1586,17.1293,17.1439,72600.0
2008-02-21 13:45:00,23.4,23.42,23.39,23.4,78500.0,17.1366,17.1512,17.1293,17.1366,78500.0
2008-02-21 13:50:00,23.4,23.43,23.37,23.43,83500.0,17.1366,17.1586,17.1146,17.1586,83500.0
2008-02-21 13:55:00,23.44,23.55,23.44,23.49,113300.0,17.1659,17.2464,17.1659,17.2025,113300.0
2008-02-21 14:00:00,23.5,23.51,23.45,23.45,73600.0,17.2098,17.2171,17.1732,17.1732,73600.0
2008-02-21 14:05:00,23.45,23.45,23.36,23.36,123600.0,17.1732,17.1732,17.1073,17.1073,123600.0
2008-02-21 14:10:00,23.37,23.37,23.3,23.36,129100.0,17.1146,17.1146,17.0634,17.1073,129100.0
2008-02-21 14:15:00,23.36,23.39,23.33,23.36,99300.0,17.1073,17.1293,17.0853,17.1073,99300.0
2008-02-21 14:20:00,23.37,23.44,23.36,23.42,68400.0,17.1146,17.1659,17.1073,17.1512,68400.0
2008-02-21 14:25:00,23.42,23.52,23.4,23.52,92300.0,17.1512,17.2245,17.1366,17.2245,92300.0
2008-02-21 14:30:00,23.53,23.55,23.46,23.47,111500.0,17.2318,17.2464,17.1805,17.1879,111500.0
2008-02-21 14:35:00,23.47,23.52,23.47,23.51,52100.0,17.1879,17.2245,17.1879,17.2171,52100.0
2008-02-21 14:40:00,23.5,23.53,23.45,23.45,129800.0,17.2098,17.2318,17.1732,17.1732,129800.0
2008-02-21 14:45:00,23.45,23.48,23.37,23.39,130700.0,17.1732,17.1952,17.1146,17.1293,130700.0
2008-02-21 14:50:00,23.4,23.45,23.38,23.45,73800.0,17.1366,17.1732,17.1219,17.1732,73800.0
2008-02-21 14:55:00,23.44,23.46,23.39,23.45,74700.0,17.1659,17.1805,17.1293,17.1732,74700.0
2008-02-21 15:00:00,23.44,23.45,23.29,23.3,127100.0,17.1659,17.1732,17.056,17.0634,127100.0
2008-02-21 15:05:00,23.31,23.36,23.28,23.34,234300.0,17.0707,17.1073,17.0487,17.0927,234300.0
2008-02-21 15:10:00,23.34,23.42,23.31,23.4,170400.0,17.0927,17.1512,17.0707,17.1366,170400.0
2008-02-21 15:15:00,23.4,23.44,23.39,23.4,143300.0,17.1366,17.1659,17.1293,17.1366,143300.0
2008-02-21 15:20:00,23.4,23.48,23.39,23.46,190600.0,17.1366,17.1952,17.1293,17.1805,190600.0
2008-02-21 15:25:00,23.46,23.47,23.33,23.35,128200.0,17.1805,17.1879,17.0853,17.1,128200.0
2008-02-21 15:30:00,23.35,23.41,23.33,23.39,91400.0,17.1,17.1439,17.0853,17.1293,91400.0
2008-02-21 15:35:00,23.38,23.42,23.26,23.26,165800.0,17.1219,17.1512,17.0341,17.0341,165800.0
2008-02-21 15:40:00,23.27,23.32,23.25,23.29,184100.0,17.0414,17.078,17.0267,17.056,184100.0
2008-02-21 15:45:00,23.29,23.32,23.21,23.28,210400.0,17.056,17.078,16.9974,17.0487,210400.0
2008-02-21 15:50:00,23.27,23.28,23.16,23.17,336200.0,17.0414,17.0487,16.9608,16.9682,336200.0
2008-02-21 15:55:00,23.17,23.26,23.16,23.25,342400.0,16.9682,17.0341,16.9608,17.0267,342400.0
2008-02-22 09:30:00,23.13,23.33,23.02,23.11,218900.0,16.9389,17.0853,16.8583,16.9242,218900.0
2008-02-22 09:35:00,23.12,23.26,23.05,23.18,143800.0,16.9315,17.0341,16.8803,16.9755,143800.0
2008-02-22 09:40:00,23.17,23.2,23.04,23.05,134800.0,16.9682,16.9901,16.873,16.8803,134800.0
2008-02-22 09:45:00,23.04,23.13,22.99,23.09,228500.0,16.873,16.9389,16.8363,16.9096,228500.0
2008-02-22 09:50:00,23.09,23.11,22.97,23.0,184500.0,16.9096,16.9242,16.8217,16.8437,184500.0
2008-02-22 09:55:00,23.01,23.09,23.01,23.07,125400.0,16.851,16.9096,16.851,16.8949,125400.0
2008-02-22 10:00:00,23.08,23.13,22.98,23.08,247800.0,16.9022,16.9389,16.829,16.9022,247800.0
2008-02-22 10:05:00,23.09,23.14,23.06,23.13,377800.0,16.9096,16.9462,16.8876,16.9389,377800.0
2008-02-22 10:10:00,23.14,23.17,23.07,23.14,147700.0,16.9462,16.9682,16.8949,16.9462,147700.0
2008-02-22 10:15:00,23.15,23.28,23.15,23.25,416500.0,16.9535,17.0487,16.9535,17.0267,416500.0
2008-02-22 10:20:00,23.25,23.31,23.24,23.31,269000.0,17.0267,17.0707,17.0194,17.0707,269000.0
2008-02-22 10:25:00,23.31,23.35,23.28,23.32,195900.0,17.0707,17.1,17.0487,17.078,195900.0
2008-02-22 10:30:00,23.32,23.35,23.22,23.23,188300.0,17.078,17.1,17.0048,17.0121,188300.0
2008-02-22 10:35:00,23.22,23.28,23.19,23.19,343400.0,17.0048,17.0487,16.9828,16.9828,343400.0
2008-02-22 10:40:00,23.2,23.31,23.16,23.28,180800.0,16.9901,17.0707,16.9608,17.0487,180800.0
2008-02-22 10:45:00,23.28,23.28,23.15,23.16,247500.0,17.0487,17.0487,16.9535,16.9608,247500.0
2008-02-22 10:50:00,23.16,23.29,23.14,23.21,94500.0,16.9608,17.056,16.9462,16.9974,94500.0
2008-02-22 10:55:00,23.2,23.24,23.17,23.23,75000.0,16.9901,17.0194,16.9682,17.0121,75000.0
2008-02-22 11:00:00,23.23,23.29,23.18,23.2,194700.0,17.0121,17.056,16.9755,16.9901,194700.0
2008-02-22 11:05:00,23.2,23.21,23.13,23.19,185100.0,16.9901,16.9974,16.9389,16.9828,185100.0
2008-02-22 11:10:00,23.18,23.25,23.14,23.21,398200.0,16.9755,17.0267,16.9462,16.9974,398200.0
2008-02-22 11:15:00,23.21,23.25,23.19,23.23,155200.0,16.9974,17.0267,16.9828,17.0121,155200.0
2008-02-22 11:20:00,23.24,23.29,23.23,23.27,201200.0,17.0194,17.056,17.0121,17.0414,201200.0
2008-02-22 11:25:00,23.27,23.37,23.27,23.3,200200.0,17.0414,17.1146,17.0414,17.0634,200200.0
2008-02-22 11:30:00,23.3,23.35,23.29,23.32,149600.0,17.0634,17.1,17.056,17.078,149600.0
2008-02-22 11:35:00,23.32,23.4,23.31,23.38,288800.0,17.078,17.1366,17.0707,17.1219,288800.0
2008-02-22 11:40:00,23.38,23.41,23.28,23.29,159300.0,17.1219,17.1439,17.0487,17.056,159300.0
2008-02-22 11:45:00,23.29,23.31,23.24,23.26,96300.0,17.056,17.0707,17.0194,17.0341,96300.0
2008-02-22 11:50:00,23.26,23.39,23.26,23.38,105400.0,17.0341,17.1293,17.0341,17.1219,105400.0
2008-02-22 11:55:00,23.37,23.37,23.25,23.29,94600.0,17.1146,17.1146,17.0267,17.056,94600.0
2008-02-22 12:00:00,23.3,23.34,23.24,23.26,81300.0,17.0634,17.0927,17.0194,17.0341,81300.0
2008-02-22 12:05:00,23.26,23.27,23.21,23.27,78400.0,17.0341,17.0414,16.9974,17.0414,78400.0
2008-02-22 12:10:00,23.27,23.29,23.18,23.24,121000.0,17.0414,17.056,16.9755,17.0194,121000.0
2008-02-22 12:15:00,23.23,23.25,23.16,23.18,59500.0,17.0121,17.0267,16.9608,16.9755,59500.0
2008-02-22 12:20:00,23.18,23.18,23.08,23.09,107100.0,16.9755,16.9755,16.9022,16.9096,107100.0
2008-02-22 12:25:00,23.09,23.18,23.09,23.12,50100.0,16.9096,16.9755,16.9096,16.9315,50100.0
2008-02-22 12:30:00,23.12,23.15,23.07,23.08,69700.0,16.9315,16.9535,16.8949,16.9022,69700.0
2008-02-22 12:35:00,23.09,23.18,23.09,23.15,77400.0,16.9096,16.9755,16.9096,16.9535,77400.0
2008-02-22 12:40:00,23.15,23.23,23.15,23.23,78500.0,16.9535,17.0121,16.9535,17.0121,78500.0
2008-02-22 12:45:00,23.23,23.26,23.2,23.23,142500.0,17.0121,17.0341,16.9901,17.0121,142500.0
2008-02-22 12:50:00,23.22,23.23,23.13,23.15,146500.0,17.0048,17.0121,16.9389,16.9535,146500.0
2008-02-22 12:55:00,23.15,23.23,23.15,23.18,38800.0,16.9535,17.0121,16.9535,16.9755,38800.0
2008-02-22 13:00:00,23.18,23.21,23.14,23.2,49700.0,16.9755,16.9974,16.9462,16.9901,49700.0
2008-02-22 13:05:00,23.2,23.23,23.19,23.22,44800.0,16.9901,17.0121,16.9828,17.0048,44800.0
2008-02-22 13:10:00,23.22,23.23,23.19,23.22,38400.0,17.0048,17.0121,16.9828,17.0048,38400.0
2008-02-22 13:15:00,23.22,23.29,23.2,23.22,96200.0,17.0048,17.056,16.9901,17.0048,96200.0
2008-02-22 13:20:00,23.23,23.26,23.19,23.24,82100.0,17.0121,17.0341,16.9828,17.0194,82100.0
2008-02-22 13:25:00,23.23,23.28,23.16,23.19,130500.0,17.0121,17.0487,16.9608,16.9828,130500.0
2008-02-22 13:30:00,23.19,23.21,23.13,23.19,168500.0,16.9828,16.9974,16.9389,16.9828,168500.0
2008-02-22 13:35:00,23.2,23.22,23.18,23.19,115400.0,16.9901,17.0048,16.9755,16.9828,115400.0
2008-02-22 13:40:00,23.19,23.26,23.13,23.22,380300.0,16.9828,17.0341,16.9389,17.0048,380300.0
2008-02-22 13:45:00,23.21,23.29,23.2,23.25,172300.0,16.9974,17.056,16.9901,17.0267,172300.0
2008-02-22 13:50:00,23.24,23.27,23.2,23.24,231700.0,17.0194,17.0414,16.9901,17.0194,231700.0
2008-02-22 13:55:00,23.24,23.25,23.2,23.24,148200.0,17.0194,17.0267,16.9901,17.0194,148200.0
2008-02-22 14:00:00,23.25,23.26,23.21,23.24,210300.0,17.0267,17.0341,16.9974,17.0194,210300.0
2008-02-22 14:05:00,23.24,23.24,23.21,23.22,138800.0,17.0194,17.0194,16.9974,17.0048,138800.0
2008-02-22 14:10:00,23.22,23.23,23.16,23.2,136800.0,17.0048,17.0121,16.9608,16.9901,136800.0
2008-02-22 14:15:00,23.19,23.22,23.13,23.22,151600.0,16.9828,17.0048,16.9389,17.0048,151600.0
2008-02-22 14:20:00,23.21,23.22,23.14,23.17,72900.0,16.9974,17.0048,16.9462,16.9682,72900.0
2008-02-22 14:25:00,23.17,23.18,23.13,23.16,75600.0,16.9682,16.9755,16.9389,16.9608,75600.0
2008-02-22 14:30:00,23.16,23.16,23.09,23.09,81900.0,16.9608,16.9608,16.9096,16.9096,81900.0
2008-02-22 14:35:00,23.09,23.19,23.09,23.12,128700.0,16.9096,16.9828,16.9096,16.9315,128700.0
2008-02-22 14:40:00,23.11,23.16,23.09,23.13,162700.0,16.9242,16.9608,16.9096,16.9389,162700.0
2008-02-22 14:45:00,23.12,23.15,23.08,23.14,136800.0,16.9315,16.9535,16.9022,16.9462,136800.0
2008-02-22 14:50:00,23.13,23.17,23.11,23.15,44900.0,16.9389,16.9682,16.9242,16.9535,44900.0
2008-02-22 14:55:00,23.15,23.24,23.15,23.16,118600.0,16.9535,17.0194,16.9535,16.9608,118600.0
2008-02-22 15:00:00,23.16,23.17,23.12,23.14,93500.0,16.9608,16.9682,16.9315,16.9462,93500.0
2008-02-22 15:05:00,23.15,23.16,23.11,23.11,70700.0,16.9535,16.9608,16.9242,16.9242,70700.0
2008-02-22 15:10:00,23.11,23.11,23.04,23.05,142000.0,16.9242,16.9242,16.873,16.8803,142000.0
2008-02-22 15:15:00,23.04,23.06,22.94,23.02,243700.0,16.873,16.8876,16.7997,16.8583,243700.0
2008-02-22 15:20:00,23.02,23.11,23.01,23.11,153500.0,16.8583,16.9242,16.851,16.9242,153500.0
2008-02-22 15:25:00,23.1,23.25,23.1,23.25,111700.0,16.9169,17.0267,16.9169,17.0267,111700.0
2008-02-22 15:30:00,23.25,23.38,23.22,23.38,286600.0,17.0267,17.1219,17.0048,17.1219,286600.0
2008-02-22 15:35:00,23.38,23.56,23.36,23.52,325900.0,17.1219,17.2538,17.1073,17.2245,325900.0
2008-02-22 15:40:00,23.51,23.56,23.43,23.45,284300.0,17.2171,17.2538,17.1586,17.1732,284300.0
2008-02-22 15:45:00,23.45,23.57,23.42,23.51,352900.0,17.1732,17.2611,17.1512,17.2171,352900.0
2008-02-22 15:50:00,23.52,23.55,23.43,23.54,334800.0,17.2245,17.2464,17.1586,17.2391,334800.0
2008-02-22 15:55:00,23.54,23.66,23.52,23.66,515600.0,17.2391,17.327,17.2245,17.327,515600.0
2008-02-25 09:30:00,23.05,23.48,22.99,23.44,977900.0,16.8803,17.1952,16.8363,17.1659,977900.0
2008-02-25 09:35:00,23.44,23.71,23.27,23.65,906500.0,17.1659,17.3636,17.0414,17.3197,906500.0
2008-02-25 09:40:00,23.64,23.75,23.25,23.62,985000.0,17.3124,17.3929,17.0267,17.2977,985000.0
2008-02-25 09:45:00,23.62,23.77,23.57,23.71,337900.0,17.2977,17.4076,17.2611,17.3636,337900.0
2008-02-25 09:50:00,23.7,23.8,23.67,23.73,496700.0,17.3563,17.4295,17.3343,17.3783,496700.0
2008-02-25 09:55:00,23.73,23.76,23.53,23.64,656000.0,17.3783,17.4002,17.2318,17.3124,656000.0
2008-02-25 10:00:00,23.65,24.19,23.65,24.18,965100.0,17.3197,17.7151,17.3197,17.7078,965100.0
2008-02-25 10:05:00,24.18,24.42,24.15,24.41,1073900.0,17.7078,17.8836,17.6858,17.8762,1073900.0
2008-02-25 10:10:00,24.41,24.46,24.12,24.19,662600.0,17.8762,17.9129,17.6639,17.7151,662600.0
2008-02-25 10:15:00,24.2,24.32,24.0,24.08,602400.0,17.7225,17.8103,17.576,17.6346,602400.0
2008-02-25 10:20:00,24.08,24.3,23.93,24.1,428700.0,17.6346,17.7957,17.5247,17.6492,428700.0
2008-02-25 10:25:00,24.1,24.36,24.1,24.36,324600.0,17.6492,17.8396,17.6492,17.8396,324600.0
2008-02-25 10:30:00,24.36,24.59,24.33,24.46,763600.0,17.8396,18.0081,17.8177,17.9129,763600.0
2008-02-25 10:35:00,24.47,24.57,24.44,24.48,489100.0,17.9202,17.9934,17.8982,17.9275,489100.0
2008-02-25 10:40:00,24.47,24.55,24.22,24.25,477900.0,17.9202,17.9788,17.7371,17.7591,477900.0
2008-02-25 10:45:00,24.25,24.55,24.25,24.49,331900.0,17.7591,17.9788,17.7591,17.9348,331900.0
2008-02-25 10:50:00,24.5,24.7,24.42,24.68,469600.0,17.9422,18.0886,17.8836,18.074,469600.0
2008-02-25 10:55:00,24.68,24.89,24.63,24.82,319000.0,18.074,18.2278,18.0374,18.1765,319000.0
2008-02-25 11:00:00,24.83,24.91,24.77,24.77,308100.0,18.1838,18.2424,18.1399,18.1399,308100.0
2008-02-25 11:05:00,24.77,24.84,24.69,24.76,282200.0,18.1399,18.1912,18.0813,18.1326,282200.0
2008-02-25 11:10:00,24.76,24.83,24.75,24.81,327200.0,18.1326,18.1838,18.1252,18.1692,327200.0
2008-02-25 11:15:00,24.8,24.8,24.37,24.64,381600.0,18.1619,18.1619,17.847,18.0447,381600.0
2008-02-25 11:20:00,24.63,24.71,24.57,24.7,327300.0,18.0374,18.0959,17.9934,18.0886,327300.0
2008-02-25 11:25:00,24.71,24.73,24.63,24.65,346300.0,18.0959,18.1106,18.0374,18.052,346300.0
2008-02-25 11:30:00,24.64,24.65,24.56,24.57,244400.0,18.0447,18.052,17.9861,17.9934,244400.0
2008-02-25 11:35:00,24.58,24.64,24.56,24.62,305800.0,18.0007,18.0447,17.9861,18.03,305800.0
2008-02-25 11:40:00,24.63,24.76,24.61,24.75,423700.0,18.0374,18.1326,18.0227,18.1252,423700.0
2008-02-25 11:45:00,24.76,24.8,24.68,24.69,178500.0,18.1326,18.1619,18.074,18.0813,178500.0
2008-02-25 11:50:00,24.7,24.73,24.68,24.7,157900.0,18.0886,18.1106,18.074,18.0886,157900.0
2008-02-25 11:55:00,24.7,24.74,24.67,24.67,225900.0,18.0886,18.1179,18.0667,18.0667,225900.0
2008-02-25 12:00:00,24.67,24.68,24.59,24.59,118100.0,18.0667,18.074,18.0081,18.0081,118100.0
2008-02-25 12:05:00,24.59,24.64,24.57,24.59,199900.0,18.0081,18.0447,17.9934,18.0081,199900.0
2008-02-25 12:10:00,24.58,24.62,24.54,24.59,155900.0,18.0007,18.03,17.9715,18.0081,155900.0
2008-02-25 12:15:00,24.59,24.6,24.46,24.51,140200.0,18.0081,18.0154,17.9129,17.9495,140200.0
2008-02-25 12:20:00,24.5,24.51,24.45,24.48,123200.0,17.9422,17.9495,17.9055,17.9275,123200.0
2008-02-25 12:25:00,24.48,24.51,24.45,24.5,118100.0,17.9275,17.9495,17.9055,17.9422,118100.0
2008-02-25 12:30:00,24.5,24.54,24.43,24.49,149100.0,17.9422,17.9715,17.8909,17.9348,149100.0
2008-02-25 12:35:00,24.49,24.52,24.47,24.48,132000.0,17.9348,17.9568,17.9202,17.9275,132000.0
2008-02-25 12:40:00,24.48,24.51,24.48,24.5,122000.0,17.9275,17.9495,17.9275,17.9422,122000.0
2008-02-25 12:45:00,24.5,24.53,24.47,24.47,122200.0,17.9422,17.9641,17.9202,17.9202,122200.0
2008-02-25 12:50:00,24.47,24.49,24.44,24.45,110800.0,17.9202,17.9348,17.8982,17.9055,110800.0
2008-02-25 12:55:00,24.44,24.47,24.44,24.45,77500.0,17.8982,17.9202,17.8982,17.9055,77500.0
2008-02-25 13:00:00,24.45,24.45,24.34,24.35,174100.0,17.9055,17.9055,17.825,17.8323,174100.0
2008-02-25 13:05:00,24.35,24.45,24.34,24.38,198000.0,17.8323,17.9055,17.825,17.8543,198000.0
2008-02-25 13:10:00,24.38,24.39,24.26,24.32,199300.0,17.8543,17.8616,17.7664,17.8103,199300.0
2008-02-25 13:15:00,24.31,24.34,24.28,24.29,179200.0,17.803,17.825,17.781,17.7884,179200.0
2008-02-25 13:20:00,24.29,24.32,24.26,24.28,168700.0,17.7884,17.8103,17.7664,17.781,168700.0
2008-02-25 13:25:00,24.27,24.27,24.14,24.17,279700.0,17.7737,17.7737,17.6785,17.7005,279700.0
2008-02-25 13:30:00,24.17,24.25,24.12,24.12,191300.0,17.7005,17.7591,17.6639,17.6639,191300.0
2008-02-25 13:35:00,24.12,24.16,24.12,24.15,298100.0,17.6639,17.6932,17.6639,17.6858,298100.0
2008-02-25 13:40:00,24.15,24.2,24.06,24.2,206300.0,17.6858,17.7225,17.6199,17.7225,206300.0
2008-02-25 13:45:00,24.21,24.25,24.09,24.1,145900.0,17.7298,17.7591,17.6419,17.6492,145900.0
2008-02-25 13:50:00,24.1,24.28,24.09,24.26,188500.0,17.6492,17.781,17.6419,17.7664,188500.0
2008-02-25 13:55:00,24.27,24.29,24.19,24.25,92900.0,17.7737,17.7884,17.7151,17.7591,92900.0
2008-02-25 14:00:00,24.25,24.36,24.18,24.34,224600.0,17.7591,17.8396,17.7078,17.825,224600.0
2008-02-25 14:05:00,24.35,24.39,24.26,24.29,194500.0,17.8323,17.8616,17.7664,17.7884,194500.0
2008-02-25 14:10:00,24.29,24.43,24.29,24.43,134600.0,17.7884,17.8909,17.7884,17.8909,134600.0
2008-02-25 14:15:00,24.43,24.43,24.31,24.31,139500.0,17.8909,17.8909,17.803,17.803,139500.0
2008-02-25 14:20:00,24.32,24.35,24.27,24.3,149700.0,17.8103,17.8323,17.7737,17.7957,149700.0
2008-02-25 14:25:00,24.31,24.55,24.31,24.51,309200.0,17.803,17.9788,17.803,17.9495,309200.0
2008-02-25 14:30:00,24.51,24.59,24.37,24.43,360100.0,17.9495,18.0081,17.847,17.8909,360100.0
2008-02-25 14:35:00,24.43,24.5,24.32,24.43,352000.0,17.8909,17.9422,17.8103,17.8909,352000.0
2008-02-25 14:40:00,24.43,24.6,24.34,24.35,295500.0,17.8909,18.0154,17.825,17.8323,295500.0
2008-02-25 14:45:00,24.35,24.51,24.34,24.4,165300.0,17.8323,17.9495,17.825,17.8689,165300.0
2008-02-25 14:50:00,24.41,24.47,24.32,24.41,194000.0,17.8762,17.9202,17.8103,17.8762,194000.0
2008-02-25 14:55:00,24.41,24.44,24.32,24.37,219700.0,17.8762,17.8982,17.8103,17.847,219700.0
2008-02-25 15:00:00,24.37,24.42,24.33,24.34,263700.0,17.847,17.8836,17.8177,17.825,263700.0
2008-02-25 15:05:00,24.34,24.38,24.24,24.29,368200.0,17.825,17.8543,17.7518,17.7884,368200.0
2008-02-25 15:10:00,24.28,24.33,24.16,24.21,324500.0,17.781,17.8177,17.6932,17.7298,324500.0
2008-02-25 15:15:00,24.22,24.28,24.21,24.26,179600.0,17.7371,17.781,17.7298,17.7664,179600.0
2008-02-25 15:20:00,24.26,24.28,24.2,24.24,199400.0,17.7664,17.781,17.7225,17.7518,199400.0
2008-02-25 15:25:00,24.24,24.36,24.23,24.35,247000.0,17.7518,17.8396,17.7444,17.8323,247000.0
2008-02-25 15:30:00,24.36,24.37,24.25,24.34,407000.0,17.8396,17.847,17.7591,17.825,407000.0
2008-02-25 15:35:00,24.34,24.44,24.32,24.42,325500.0,17.825,17.8982,17.8103,17.8836,325500.0
2008-02-25 15:40:00,24.42,24.62,24.42,24.52,338900.0,17.8836,18.03,17.8836,17.9568,338900.0
2008-02-25 15:45:00,24.52,24.68,24.52,24.67,434300.0,17.9568,18.074,17.9568,18.0667,434300.0
2008-02-25 15:50:00,24.67,24.79,24.61,24.67,660100.0,18.0667,18.1545,18.0227,18.0667,660100.0
2008-02-25 15:55:00,24.67,24.67,24.39,24.48,759300.0,18.0667,18.0667,17.8616,17.9275,759300.0
2008-02-26 09:30:00,24.08,24.71,24.08,24.63,334000.0,17.6346,18.0959,17.6346,18.0374,334000.0
2008-02-26 09:35:00,24.63,25.03,24.6,24.69,418500.0,18.0374,18.3303,18.0154,18.0813,418500.0
2008-02-26 09:40:00,24.7,24.82,24.69,24.69,355700.0,18.0886,18.1765,18.0813,18.0813,355700.0
2008-02-26 09:45:00,24.69,24.85,24.68,24.71,376900.0,18.0813,18.1985,18.074,18.0959,376900.0
2008-02-26 09:50:00,24.71,24.76,24.62,24.67,186800.0,18.0959,18.1326,18.03,18.0667,186800.0
2008-02-26 09:55:00,24.68,24.8,24.64,24.7,356500.0,18.074,18.1619,18.0447,18.0886,356500.0
2008-02-26 10:00:00,24.7,24.7,24.5,24.69,392200.0,18.0886,18.0886,17.9422,18.0813,392200.0
2008-02-26 10:05:00,24.68,24.82,24.62,24.77,459600.0,18.074,18.1765,18.03,18.1399,459600.0
2008-02-26 10:10:00,24.77,24.82,24.66,24.73,300400.0,18.1399,18.1765,18.0593,18.1106,300400.0
2008-02-26 10:15:00,24.73,24.82,24.7,24.71,263600.0,18.1106,18.1765,18.0886,18.0959,263600.0
2008-02-26 10:20:00,24.72,24.73,24.59,24.65,171700.0,18.1033,18.1106,18.0081,18.052,171700.0
2008-02-26 10:25:00,24.65,24.7,24.54,24.68,302400.0,18.052,18.0886,17.9715,18.074,302400.0
2008-02-26 10:30:00,24.68,24.68,24.6,24.66,150000.0,18.074,18.074,18.0154,18.0593,150000.0
2008-02-26 10:35:00,24.65,24.73,24.63,24.7,147600.0,18.052,18.1106,18.0374,18.0886,147600.0
2008-02-26 10:40:00,24.7,24.71,24.6,24.67,178600.0,18.0886,18.0959,18.0154,18.0667,178600.0
2008-02-26 10:45:00,24.67,24.67,24.6,24.63,95900.0,18.0667,18.0667,18.0154,18.0374,95900.0
2008-02-26 10:50:00,24.63,24.76,24.6,24.75,138800.0,18.0374,18.1326,18.0154,18.1252,138800.0
2008-02-26 10:55:00,24.74,24.76,24.66,24.69,137900.0,18.1179,18.1326,18.0593,18.0813,137900.0
2008-02-26 11:00:00,24.69,24.75,24.61,24.65,96300.0,18.0813,18.1252,18.0227,18.052,96300.0
2008-02-26 11:05:00,24.64,24.68,24.6,24.62,140700.0,18.0447,18.074,18.0154,18.03,140700.0
2008-02-26 11:10:00,24.6,24.72,24.6,24.7,213200.0,18.0154,18.1033,18.0154,18.0886,213200.0
2008-02-26 11:15:00,24.71,24.75,24.68,24.74,98600.0,18.0959,18.1252,18.074,18.1179,98600.0
2008-02-26 11:20:00,24.73,24.82,24.71,24.73,144500.0,18.1106,18.1765,18.0959,18.1106,144500.0
2008-02-26 11:25:00,24.72,24.76,24.67,24.67,109200.0,18.1033,18.1326,18.0667,18.0667,109200.0
2008-02-26 11:30:00,24.67,24.75,24.62,24.74,100400.0,18.0667,18.1252,18.03,18.1179,100400.0
2008-02-26 11:35:00,24.76,24.76,24.7,24.72,54300.0,18.1326,18.1326,18.0886,18.1033,54300.0
2008-02-26 11:40:00,24.73,24.75,24.68,24.73,88500.0,18.1106,18.1252,18.074,18.1106,88500.0
2008-02-26 11:45:00,24.73,24.77,24.72,24.74,84600.0,18.1106,18.1399,18.1033,18.1179,84600.0
2008-02-26 11:50:00,24.74,24.76,24.73,24.74,67400.0,18.1179,18.1326,18.1106,18.1179,67400.0
2008-02-26 11:55:00,24.74,24.82,24.73,24.82,112800.0,18.1179,18.1765,18.1106,18.1765,112800.0
2008-02-26 12:00:00,24.81,24.88,24.79,24.88,153300.0,18.1692,18.2204,18.1545,18.2204,153300.0
2008-02-26 12:05:00,24.88,24.95,24.88,24.95,130700.0,18.2204,18.2717,18.2204,18.2717,130700.0
2008-02-26 12:10:00,24.94,25.01,24.94,25.0,240400.0,18.2644,18.3156,18.2644,18.3083,240400.0
2008-02-26 12:15:00,24.74,25.09,24.74,25.07,326600.0,18.1179,18.3742,18.1179,18.3596,326600.0
2008-02-26 12:20:00,25.08,25.11,25.02,25.03,225700.0,18.3669,18.3889,18.323,18.3303,225700.0
2008-02-26 12:25:00,25.03,25.05,25.0,25.0,95300.0,18.3303,18.3449,18.3083,18.3083,95300.0
2008-02-26 12:30:00,25.0,25.03,24.96,25.0,133600.0,18.3083,18.3303,18.279,18.3083,133600.0
2008-02-26 12:35:00,25.0,25.04,25.0,25.04,102200.0,18.3083,18.3376,18.3083,18.3376,102200.0
2008-02-26 12:40:00,25.04,25.06,25.0,25.01,92400.0,18.3376,18.3523,18.3083,18.3156,92400.0
2008-02-26 12:45:00,25.02,25.02,24.99,25.01,61500.0,18.323,18.323,18.301,18.3156,61500.0
2008-02-26 12:50:00,25.01,25.04,24.98,25.02,152900.0,18.3156,18.3376,18.2937,18.323,152900.0
2008-02-26 12:55:00,25.01,25.05,25.0,25.04,86800.0,18.3156,18.3449,18.3083,18.3376,86800.0
2008-02-26 13:00:00,25.04,25.09,25.02,25.05,49100.0,18.3376,18.3742,18.323,18.3449,49100.0
2008-02-26 13:05:00,25.05,25.05,25.01,25.01,70200.0,18.3449,18.3449,18.3156,18.3156,70200.0
2008-02-26 13:10:00,25.01,25.01,24.95,24.98,81300.0,18.3156,18.3156,18.2717,18.2937,81300.0
2008-02-26 13:15:00,24.98,25.02,24.87,24.91,209500.0,18.2937,18.323,18.2131,18.2424,209500.0
2008-02-26 13:20:00,24.9,24.97,24.86,24.88,119600.0,18.2351,18.2864,18.2058,18.2204,119600.0
2008-02-26 13:25:00,24.88,24.96,24.81,24.85,139700.0,18.2204,18.279,18.1692,18.1985,139700.0
2008-02-26 13:30:00,24.85,24.92,24.85,24.88,93000.0,18.1985,18.2497,18.1985,18.2204,93000.0
2008-02-26 13:35:00,24.88,24.98,24.87,24.96,182000.0,18.2204,18.2937,18.2131,18.279,182000.0
2008-02-26 13:40:00,24.96,25.05,24.96,24.98,148700.0,18.279,18.3449,18.279,18.2937,148700.0
2008-02-26 13:45:00,24.98,25.02,24.96,25.0,131700.0,18.2937,18.323,18.279,18.3083,131700.0
2008-02-26 13:50:00,25.0,25.02,24.98,25.0,159600.0,18.3083,18.323,18.2937,18.3083,159600.0
2008-02-26 13:55:00,25.0,25.01,24.98,25.0,261000.0,18.3083,18.3156,18.2937,18.3083,261000.0
2008-02-26 14:00:00,25.0,25.06,24.98,25.02,146600.0,18.3083,18.3523,18.2937,18.323,146600.0
2008-02-26 14:05:00,25.02,25.02,24.95,24.97,66000.0,18.323,18.323,18.2717,18.2864,66000.0
2008-02-26 14:10:00,24.98,25.04,24.97,24.97,102800.0,18.2937,18.3376,18.2864,18.2864,102800.0
2008-02-26 14:15:00,24.98,25.05,24.97,25.0,58100.0,18.2937,18.3449,18.2864,18.3083,58100.0
2008-02-26 14:20:00,25.0,25.01,24.97,24.98,95700.0,18.3083,18.3156,18.2864,18.2937,95700.0
2008-02-26 14:25:00,24.98,25.03,24.93,24.93,93400.0,18.2937,18.3303,18.2571,18.2571,93400.0
2008-02-26 14:30:00,24.94,25.03,24.93,24.98,93900.0,18.2644,18.3303,18.2571,18.2937,93900.0
2008-02-26 14:35:00,24.97,25.02,24.97,25.01,84900.0,18.2864,18.323,18.2864,18.3156,84900.0
2008-02-26 14:40:00,25.01,25.02,24.97,24.99,73600.0,18.3156,18.323,18.2864,18.301,73600.0
2008-02-26 14:45:00,25.0,25.04,24.98,25.03,156300.0,18.3083,18.3376,18.2937,18.3303,156300.0
2008-02-26 14:50:00,25.03,25.04,24.98,25.02,97700.0,18.3303,18.3376,18.2937,18.323,97700.0
2008-02-26 14:55:00,25.02,25.05,25.0,25.02,92200.0,18.323,18.3449,18.3083,18.323,92200.0
2008-02-26 15:00:00,25.02,25.03,24.96,24.97,164500.0,18.323,18.3303,18.279,18.2864,164500.0
2008-02-26 15:05:00,24.97,24.98,24.89,24.96,154600.0,18.2864,18.2937,18.2278,18.279,154600.0
2008-02-26 15:10:00,24.96,24.98,24.89,24.92,209100.0,18.279,18.2937,18.2278,18.2497,209100.0
2008-02-26 15:15:00,24.92,24.97,24.83,24.92,219500.0,18.2497,18.2864,18.1838,18.2497,219500.0
2008-02-26 15:20:00,24.92,24.92,24.81,24.82,135900.0,18.2497,18.2497,18.1692,18.1765,135900.0
2008-02-26 15:25:00,24.81,24.9,24.8,24.9,189900.0,18.1692,18.2351,18.1619,18.2351,189900.0
2008-02-26 15:30:00,24.91,24.96,24.82,24.82,250900.0,18.2424,18.279,18.1765,18.1765,250900.0
2008-02-26 15:35:00,24.82,24.9,24.79,24.86,339900.0,18.1765,18.2351,18.1545,18.2058,339900.0
2008-02-26 15:40:00,24.85,24.85,24.79,24.82,196400.0,18.1985,18.1985,18.1545,18.1765,196400.0
2008-02-26 15:45:00,24.82,24.86,24.75,24.85,343700.0,18.1765,18.2058,18.1252,18.1985,343700.0
2008-02-26 15:50:00,24.85,24.98,24.85,24.98,370100.0,18.1985,18.2937,18.1985,18.2937,370100.0
2008-02-26 15:55:00,24.98,24.99,24.92,24.97,377800.0,18.2937,18.301,18.2497,18.2864,377800.0
2008-02-27 09:30:00,24.74,24.77,24.59,24.76,284800.0,18.1179,18.1399,18.0081,18.1326,284800.0
2008-02-27 09:35:00,24.75,24.78,24.68,24.76,160500.0,18.1252,18.1472,18.074,18.1326,160500.0
2008-02-27 09:40:00,24.76,24.86,24.74,24.82,171900.0,18.1326,18.2058,18.1179,18.1765,171900.0
2008-02-27 09:45:00,24.83,24.86,24.79,24.83,169100.0,18.1838,18.2058,18.1545,18.1838,169100.0
2008-02-27 09:50:00,24.83,24.85,24.79,24.8,191700.0,18.1838,18.1985,18.1545,18.1619,191700.0
2008-02-27 09:55:00,24.81,24.84,24.79,24.79,135300.0,18.1692,18.1912,18.1545,18.1545,135300.0
2008-02-27 10:00:00,24.79,24.8,24.72,24.76,263300.0,18.1545,18.1619,18.1033,18.1326,263300.0
2008-02-27 10:05:00,24.76,24.87,24.71,24.85,137000.0,18.1326,18.2131,18.0959,18.1985,137000.0
2008-02-27 10:10:00,24.85,24.86,24.74,24.75,114000.0,18.1985,18.2058,18.1179,18.1252,114000.0
2008-02-27 10:15:00,24.75,24.92,24.73,24.86,168400.0,18.1252,18.2497,18.1106,18.2058,168400.0
2008-02-27 10:20:00,24.86,24.86,24.83,24.84,120100.0,18.2058,18.2058,18.1838,18.1912,120100.0
2008-02-27 10:25:00,24.84,24.85,24.83,24.84,96100.0,18.1912,18.1985,18.1838,18.1912,96100.0
2008-02-27 10:30:00,24.84,24.86,24.81,24.83,106200.0,18.1912,18.2058,18.1692,18.1838,106200.0
2008-02-27 10:35:00,24.83,24.99,24.82,24.97,224400.0,18.1838,18.301,18.1765,18.2864,224400.0
2008-02-27 10:40:00,24.97,25.15,24.96,25.12,276100.0,18.2864,18.4182,18.279,18.3962,276100.0
2008-02-27 10:45:00,25.12,25.27,25.12,25.18,273400.0,18.3962,18.5061,18.3962,18.4401,273400.0
2008-02-27 10:50:00,25.17,25.2,25.11,25.12,135600.0,18.4328,18.4548,18.3889,18.3962,135600.0
2008-02-27 10:55:00,25.13,25.17,25.04,25.07,108800.0,18.4035,18.4328,18.3376,18.3596,108800.0
2008-02-27 11:00:00,25.07,25.1,25.05,25.07,93900.0,18.3596,18.3816,18.3449,18.3596,93900.0
2008-02-27 11:05:00,25.06,25.13,25.05,25.05,103000.0,18.3523,18.4035,18.3449,18.3449,103000.0
2008-02-27 11:10:00,25.04,25.16,25.0,25.15,135100.0,18.3376,18.4255,18.3083,18.4182,135100.0
2008-02-27 11:15:00,25.15,25.15,25.08,25.15,101500.0,18.4182,18.4182,18.3669,18.4182,101500.0
2008-02-27 11:20:00,25.15,25.17,25.09,25.1,90200.0,18.4182,18.4328,18.3742,18.3816,90200.0
2008-02-27 11:25:00,25.1,25.17,25.03,25.05,116100.0,18.3816,18.4328,18.3303,18.3449,116100.0
2008-02-27 11:30:00,25.05,25.3,25.03,25.27,451000.0,18.3449,18.528,18.3303,18.5061,451000.0
2008-02-27 11:35:00,25.26,25.47,25.23,25.44,622800.0,18.4987,18.6525,18.4768,18.6306,622800.0
2008-02-27 11:40:00,25.44,25.5,25.39,25.43,322400.0,18.6306,18.6745,18.5939,18.6232,322400.0
2008-02-27 11:45:00,25.42,25.44,25.35,25.42,147300.0,18.6159,18.6306,18.5646,18.6159,147300.0
2008-02-27 11:50:00,25.42,25.44,25.39,25.41,109300.0,18.6159,18.6306,18.5939,18.6086,109300.0
2008-02-27 11:55:00,25.41,25.5,25.4,25.5,125300.0,18.6086,18.6745,18.6013,18.6745,125300.0
2008-02-27 12:00:00,25.5,25.5,25.41,25.45,140000.0,18.6745,18.6745,18.6086,18.6379,140000.0
2008-02-27 12:05:00,25.46,25.48,25.42,25.43,81500.0,18.6452,18.6598,18.6159,18.6232,81500.0
2008-02-27 12:10:00,25.43,25.51,25.43,25.5,158400.0,18.6232,18.6818,18.6232,18.6745,158400.0
2008-02-27 12:15:00,25.49,25.5,25.43,25.44,185300.0,18.6672,18.6745,18.6232,18.6306,185300.0
2008-02-27 12:20:00,25.44,25.46,25.44,25.45,99200.0,18.6306,18.6452,18.6306,18.6379,99200.0
2008-02-27 12:25:00,25.46,25.48,25.42,25.43,92500.0,18.6452,18.6598,18.6159,18.6232,92500.0
2008-02-27 12:30:00,25.42,25.46,25.42,25.46,70200.0,18.6159,18.6452,18.6159,18.6452,70200.0
2008-02-27 12:35:00,25.46,25.49,25.45,25.48,78500.0,18.6452,18.6672,18.6379,18.6598,78500.0
2008-02-27 12:40:00,25.48,25.54,25.48,25.53,216100.0,18.6598,18.7038,18.6598,18.6965,216100.0
2008-02-27 12:45:00,25.53,25.61,25.53,25.61,270100.0,18.6965,18.755,18.6965,18.755,270100.0
2008-02-27 12:50:00,25.6,25.64,25.57,25.6,188000.0,18.7477,18.777,18.7258,18.7477,188000.0
2008-02-27 12:55:00,25.59,25.6,25.53,25.55,70300.0,18.7404,18.7477,18.6965,18.7111,70300.0
2008-02-27 13:00:00,25.55,25.58,25.5,25.51,75800.0,18.7111,18.7331,18.6745,18.6818,75800.0
2008-02-27 13:05:00,25.5,25.51,25.48,25.5,78800.0,18.6745,18.6818,18.6598,18.6745,78800.0
2008-02-27 13:10:00,25.51,25.53,25.49,25.5,113200.0,18.6818,18.6965,18.6672,18.6745,113200.0
2008-02-27 13:15:00,25.51,25.52,25.49,25.51,299800.0,18.6818,18.6891,18.6672,18.6818,299800.0
2008-02-27 13:20:00,25.5,25.5,25.42,25.42,144800.0,18.6745,18.6745,18.6159,18.6159,144800.0
2008-02-27 13:25:00,25.42,25.53,25.42,25.51,122800.0,18.6159,18.6965,18.6159,18.6818,122800.0
2008-02-27 13:30:00,25.51,25.51,25.43,25.43,226300.0,18.6818,18.6818,18.6232,18.6232,226300.0
2008-02-27 13:35:00,25.43,25.45,25.36,25.36,330400.0,18.6232,18.6379,18.572,18.572,330400.0
2008-02-27 13:40:00,25.36,25.42,25.35,25.4,142900.0,18.572,18.6159,18.5646,18.6013,142900.0
2008-02-27 13:45:00,25.4,25.45,25.4,25.44,105000.0,18.6013,18.6379,18.6013,18.6306,105000.0
2008-02-27 13:50:00,25.45,25.51,25.44,25.5,102300.0,18.6379,18.6818,18.6306,18.6745,102300.0
2008-02-27 13:55:00,25.49,25.51,25.48,25.49,109700.0,18.6672,18.6818,18.6598,18.6672,109700.0
2008-02-27 14:00:00,25.48,25.5,25.44,25.44,286200.0,18.6598,18.6745,18.6306,18.6306,286200.0
2008-02-27 14:05:00,25.44,25.47,25.4,25.46,401700.0,18.6306,18.6525,18.6013,18.6452,401700.0
2008-02-27 14:10:00,25.46,25.49,25.44,25.46,254300.0,18.6452,18.6672,18.6306,18.6452,254300.0
2008-02-27 14:15:00,25.46,25.47,25.45,25.46,107100.0,18.6452,18.6525,18.6379,18.6452,107100.0
2008-02-27 14:20:00,25.46,25.46,25.4,25.41,377300.0,18.6452,18.6452,18.6013,18.6086,377300.0
2008-02-27 14:25:00,25.4,25.47,25.4,25.45,102300.0,18.6013,18.6525,18.6013,18.6379,102300.0
2008-02-27 14:30:00,25.46,25.5,25.46,25.48,80000.0,18.6452,18.6745,18.6452,18.6598,80000.0
2008-02-27 14:35:00,25.48,25.48,25.45,25.46,118000.0,18.6598,18.6598,18.6379,18.6452,118000.0
2008-02-27 14:40:00,25.46,25.5,25.46,25.48,274200.0,18.6452,18.6745,18.6452,18.6598,274200.0
2008-02-27 14:45:00,25.48,25.48,25.45,25.45,149200.0,18.6598,18.6598,18.6379,18.6379,149200.0
2008-02-27 14:50:00,25.45,25.47,25.45,25.47,242300.0,18.6379,18.6525,18.6379,18.6525,242300.0
2008-02-27 14:55:00,25.46,25.5,25.43,25.5,238700.0,18.6452,18.6745,18.6232,18.6745,238700.0
2008-02-27 15:00:00,25.49,25.5,25.48,25.49,261500.0,18.6672,18.6745,18.6598,18.6672,261500.0
2008-02-27 15:05:00,25.5,25.51,25.45,25.47,179300.0,18.6745,18.6818,18.6379,18.6525,179300.0
2008-02-27 15:10:00,25.46,25.49,25.44,25.46,279400.0,18.6452,18.6672,18.6306,18.6452,279400.0
2008-02-27 15:15:00,25.47,25.52,25.47,25.5,269200.0,18.6525,18.6891,18.6525,18.6745,269200.0
2008-02-27 15:20:00,25.5,25.6,25.5,25.54,269500.0,18.6745,18.7477,18.6745,18.7038,269500.0
2008-02-27 15:25:00,25.54,25.68,25.51,25.59,308500.0,18.7038,18.8063,18.6818,18.7404,308500.0
2008-02-27 15:30:00,25.59,25.6,25.5,25.5,217400.0,18.7404,18.7477,18.6745,18.6745,217400.0
2008-02-27 15:35:00,25.5,25.54,25.49,25.51,175000.0,18.6745,18.7038,18.6672,18.6818,175000.0
2008-02-27 15:40:00,25.5,25.51,25.44,25.47,238300.0,18.6745,18.6818,18.6306,18.6525,238300.0
2008-02-27 15:45:00,25.47,25.53,25.45,25.48,257700.0,18.6525,18.6965,18.6379,18.6598,257700.0
2008-02-27 15:50:00,25.48,25.5,25.45,25.5,372800.0,18.6598,18.6745,18.6379,18.6745,372800.0
2008-02-27 15:55:00,25.5,25.5,25.47,25.49,427900.0,18.6745,18.6745,18.6525,18.6672,427900.0
2008-02-28 09:30:00,25.35,25.38,25.17,25.23,236600.0,18.5646,18.5866,18.4328,18.4768,236600.0
2008-02-28 09:35:00,25.23,25.32,25.18,25.22,144600.0,18.4768,18.5427,18.4401,18.4694,144600.0
2008-02-28 09:40:00,25.21,25.27,25.14,25.14,220700.0,18.4621,18.5061,18.4109,18.4109,220700.0
2008-02-28 09:45:00,25.14,25.17,25.05,25.09,131800.0,18.4109,18.4328,18.3449,18.3742,131800.0
2008-02-28 09:50:00,25.1,25.14,25.0,25.14,180200.0,18.3816,18.4109,18.3083,18.4109,180200.0
2008-02-28 09:55:00,25.14,25.19,25.06,25.12,182200.0,18.4109,18.4475,18.3523,18.3962,182200.0
2008-02-28 10:00:00,25.13,25.21,25.1,25.11,166200.0,18.4035,18.4621,18.3816,18.3889,166200.0
2008-02-28 10:05:00,25.13,25.2,25.05,25.05,128500.0,18.4035,18.4548,18.3449,18.3449,128500.0
2008-02-28 10:10:00,25.05,25.19,25.02,25.14,109700.0,18.3449,18.4475,18.323,18.4109,109700.0
2008-02-28 10:15:00,25.15,25.25,25.11,25.2,216600.0,18.4182,18.4914,18.3889,18.4548,216600.0
2008-02-28 10:20:00,25.2,25.24,25.13,25.23,164800.0,18.4548,18.4841,18.4035,18.4768,164800.0
2008-02-28 10:25:00,25.22,25.34,25.21,25.33,171000.0,18.4694,18.5573,18.4621,18.55,171000.0
2008-02-28 10:30:00,25.33,25.33,25.23,25.25,142500.0,18.55,18.55,18.4768,18.4914,142500.0
2008-02-28 10:35:00,25.25,25.29,25.2,25.27,94300.0,18.4914,18.5207,18.4548,18.5061,94300.0
2008-02-28 10:40:00,25.28,25.32,25.2,25.24,151700.0,18.5134,18.5427,18.4548,18.4841,151700.0
2008-02-28 10:45:00,25.24,25.25,25.19,25.22,100800.0,18.4841,18.4914,18.4475,18.4694,100800.0
2008-02-28 10:50:00,25.21,25.23,25.18,25.19,70800.0,18.4621,18.4768,18.4401,18.4475,70800.0
2008-02-28 10:55:00,25.2,25.2,25.15,25.15,110000.0,18.4548,18.4548,18.4182,18.4182,110000.0
2008-02-28 11:00:00,25.15,25.17,25.01,25.02,220500.0,18.4182,18.4328,18.3156,18.323,220500.0
2008-02-28 11:05:00,25.0,25.03,24.95,25.01,270200.0,18.3083,18.3303,18.2717,18.3156,270200.0
2008-02-28 11:10:00,25.01,25.07,24.95,25.06,151600.0,18.3156,18.3596,18.2717,18.3523,151600.0
2008-02-28 11:15:00,25.06,25.08,25.0,25.03,99300.0,18.3523,18.3669,18.3083,18.3303,99300.0
2008-02-28 11:20:00,25.03,25.1,25.0,25.0,160300.0,18.3303,18.3816,18.3083,18.3083,160300.0
2008-02-28 11:25:00,25.0,25.0,24.72,24.72,496200.0,18.3083,18.3083,18.1033,18.1033,496200.0
2008-02-28 11:30:00,24.72,24.73,24.61,24.68,253300.0,18.1033,18.1106,18.0227,18.074,253300.0
2008-02-28 11:35:00,24.68,24.73,24.62,24.73,163400.0,18.074,18.1106,18.03,18.1106,163400.0
2008-02-28 11:40:00,24.74,24.77,24.68,24.72,256600.0,18.1179,18.1399,18.074,18.1033,256600.0
2008-02-28 11:45:00,24.71,24.77,24.67,24.75,138100.0,18.0959,18.1399,18.0667,18.1252,138100.0
2008-02-28 11:50:00,24.75,24.79,24.74,24.79,82500.0,18.1252,18.1545,18.1179,18.1545,82500.0
2008-02-28 11:55:00,24.79,24.82,24.76,24.81,68700.0,18.1545,18.1765,18.1326,18.1692,68700.0
2008-02-28 12:00:00,24.8,24.84,24.79,24.82,79500.0,18.1619,18.1912,18.1545,18.1765,79500.0
2008-02-28 12:05:00,24.81,24.82,24.77,24.8,111200.0,18.1692,18.1765,18.1399,18.1619,111200.0
2008-02-28 12:10:00,24.79,24.82,24.75,24.82,92600.0,18.1545,18.1765,18.1252,18.1765,92600.0
2008-02-28 12:15:00,24.82,24.87,24.8,24.83,120700.0,18.1765,18.2131,18.1619,18.1838,120700.0
2008-02-28 12:20:00,24.83,24.88,24.83,24.84,91000.0,18.1838,18.2204,18.1838,18.1912,91000.0
2008-02-28 12:25:00,24.84,24.85,24.79,24.79,150900.0,18.1912,18.1985,18.1545,18.1545,150900.0
2008-02-28 12:30:00,24.79,24.84,24.77,24.78,222700.0,18.1545,18.1912,18.1399,18.1472,222700.0
2008-02-28 12:35:00,24.78,24.83,24.78,24.83,82900.0,18.1472,18.1838,18.1472,18.1838,82900.0
2008-02-28 12:40:00,24.82,24.89,24.8,24.85,129200.0,18.1765,18.2278,18.1619,18.1985,129200.0
2008-02-28 12:45:00,24.86,24.93,24.86,24.9,121200.0,18.2058,18.2571,18.2058,18.2351,121200.0
2008-02-28 12:50:00,24.9,24.91,24.82,24.84,81100.0,18.2351,18.2424,18.1765,18.1912,81100.0
2008-02-28 12:55:00,24.84,24.85,24.74,24.77,80600.0,18.1912,18.1985,18.1179,18.1399,80600.0
2008-02-28 13:00:00,24.77,24.78,24.73,24.77,68000.0,18.1399,18.1472,18.1106,18.1399,68000.0
2008-02-28 13:05:00,24.78,24.91,24.76,24.91,65200.0,18.1472,18.2424,18.1326,18.2424,65200.0
2008-02-28 13:10:00,24.91,24.95,24.88,24.91,92900.0,18.2424,18.2717,18.2204,18.2424,92900.0
2008-02-28 13:15:00,24.91,24.92,24.78,24.79,59800.0,18.2424,18.2497,18.1472,18.1545,59800.0
2008-02-28 13:20:00,24.78,24.79,24.75,24.77,62800.0,18.1472,18.1545,18.1252,18.1399,62800.0
2008-02-28 13:25:00,24.78,24.85,24.74,24.74,81500.0,18.1472,18.1985,18.1179,18.1179,81500.0
2008-02-28 13:30:00,24.74,24.79,24.74,24.77,56400.0,18.1179,18.1545,18.1179,18.1399,56400.0
2008-02-28 13:35:00,24.77,24.8,24.75,24.77,75300.0,18.1399,18.1619,18.1252,18.1399,75300.0
2008-02-28 13:40:00,24.76,24.77,24.73,24.76,112600.0,18.1326,18.1399,18.1106,18.1326,112600.0
2008-02-28 13:45:00,24.75,24.8,24.75,24.8,42200.0,18.1252,18.1619,18.1252,18.1619,42200.0
2008-02-28 13:50:00,24.79,24.81,24.77,24.8,68500.0,18.1545,18.1692,18.1399,18.1619,68500.0
2008-02-28 13:55:00,24.79,24.85,24.79,24.84,44800.0,18.1545,18.1985,18.1545,18.1912,44800.0
2008-02-28 14:00:00,24.84,24.85,24.76,24.82,585200.0,18.1912,18.1985,18.1326,18.1765,585200.0
2008-02-28 14:05:00,24.81,24.86,24.8,24.86,50000.0,18.1692,18.2058,18.1619,18.2058,50000.0
2008-02-28 14:10:00,24.85,24.86,24.78,24.84,96400.0,18.1985,18.2058,18.1472,18.1912,96400.0
2008-02-28 14:15:00,24.83,24.9,24.79,24.89,77900.0,18.1838,18.2351,18.1545,18.2278,77900.0
2008-02-28 14:20:00,24.89,25.0,24.88,24.99,242600.0,18.2278,18.3083,18.2204,18.301,242600.0
2008-02-28 14:25:00,24.99,25.0,24.91,24.93,162200.0,18.301,18.3083,18.2424,18.2571,162200.0
2008-02-28 14:30:00,24.93,24.93,24.85,24.86,111900.0,18.2571,18.2571,18.1985,18.2058,111900.0
2008-02-28 14:35:00,24.87,24.87,24.8,24.81,86700.0,18.2131,18.2131,18.1619,18.1692,86700.0
2008-02-28 14:40:00,24.81,24.89,24.8,24.89,114700.0,18.1692,18.2278,18.1619,18.2278,114700.0
2008-02-28 14:45:00,24.88,24.98,24.75,24.88,180400.0,18.2204,18.2937,18.1252,18.2204,180400.0
2008-02-28 14:50:00,24.88,24.96,24.88,24.93,101800.0,18.2204,18.279,18.2204,18.2571,101800.0
2008-02-28 14:55:00,24.92,24.96,24.89,24.95,63800.0,18.2497,18.279,18.2278,18.2717,63800.0
2008-02-28 15:00:00,24.95,24.95,24.81,24.82,112200.0,18.2717,18.2717,18.1692,18.1765,112200.0
2008-02-28 15:05:00,24.82,24.82,24.75,24.82,92800.0,18.1765,18.1765,18.1252,18.1765,92800.0
2008-02-28 15:10:00,24.82,24.85,24.8,24.82,88400.0,18.1765,18.1985,18.1619,18.1765,88400.0
2008-02-28 15:15:00,24.83,24.87,24.79,24.83,116000.0,18.1838,18.2131,18.1545,18.1838,116000.0
2008-02-28 15:20:00,24.83,24.84,24.78,24.78,121000.0,18.1838,18.1912,18.1472,18.1472,121000.0
2008-02-28 15:25:00,24.79,24.8,24.72,24.72,155900.0,18.1545,18.1619,18.1033,18.1033,155900.0
2008-02-28 15:30:00,24.72,24.74,24.69,24.7,122500.0,18.1033,18.1179,18.0813,18.0886,122500.0
2008-02-28 15:35:00,24.7,24.74,24.69,24.73,92600.0,18.0886,18.1179,18.0813,18.1106,92600.0
2008-02-28 15:40:00,24.73,24.81,24.72,24.72,209400.0,18.1106,18.1692,18.1033,18.1033,209400.0
2008-02-28 15:45:00,24.72,24.77,24.62,24.63,219200.0,18.1033,18.1399,18.03,18.0374,219200.0
2008-02-28 15:50:00,24.62,24.67,24.61,24.67,296800.0,18.03,18.0667,18.0227,18.0667,296800.0
2008-02-28 15:55:00,24.66,24.71,24.66,24.69,265100.0,18.0593,18.0959,18.0593,18.0813,265100.0
2008-02-29 09:30:00,24.36,24.44,24.3,24.38,160000.0,17.8396,17.8982,17.7957,17.8543,160000.0
2008-02-29 09:35:00,24.38,24.43,24.27,24.34,188100.0,17.8543,17.8909,17.7737,17.825,188100.0
2008-02-29 09:40:00,24.34,24.36,24.2,24.28,227400.0,17.825,17.8396,17.7225,17.781,227400.0
2008-02-29 09:45:00,24.26,24.33,24.15,24.16,164100.0,17.7664,17.8177,17.6858,17.6932,164100.0
2008-02-29 09:50:00,24.16,24.2,24.11,24.19,139700.0,17.6932,17.7225,17.6565,17.7151,139700.0
2008-02-29 09:55:00,24.19,24.31,24.16,24.29,214100.0,17.7151,17.803,17.6932,17.7884,214100.0
2008-02-29 10:00:00,24.31,24.44,24.29,24.43,287500.0,17.803,17.8982,17.7884,17.8909,287500.0
2008-02-29 10:05:00,24.43,24.53,24.4,24.53,189600.0,17.8909,17.9641,17.8689,17.9641,189600.0
2008-02-29 10:10:00,24.52,24.54,24.3,24.3,235600.0,17.9568,17.9715,17.7957,17.7957,235600.0
2008-02-29 10:15:00,24.3,24.42,24.25,24.41,148600.0,17.7957,17.8836,17.7591,17.8762,148600.0
2008-02-29 10:20:00,24.41,24.45,24.3,24.43,168800.0,17.8762,17.9055,17.7957,17.8909,168800.0
2008-02-29 10:25:00,24.42,24.48,24.39,24.46,233600.0,17.8836,17.9275,17.8616,17.9129,233600.0
2008-02-29 10:30:00,24.46,24.46,24.34,24.36,171900.0,17.9129,17.9129,17.825,17.8396,171900.0
2008-02-29 10:35:00,24.36,24.38,24.32,24.32,107700.0,17.8396,17.8543,17.8103,17.8103,107700.0
2008-02-29 10:40:00,24.32,24.32,24.21,24.26,105800.0,17.8103,17.8103,17.7298,17.7664,105800.0
2008-02-29 10:45:00,24.26,24.32,24.24,24.31,65000.0,17.7664,17.8103,17.7518,17.803,65000.0
2008-02-29 10:50:00,24.32,24.39,24.28,24.39,59400.0,17.8103,17.8616,17.781,17.8616,59400.0
2008-02-29 10:55:00,24.38,24.42,24.33,24.33,63500.0,17.8543,17.8836,17.8177,17.8177,63500.0
2008-02-29 11:00:00,24.33,24.38,24.26,24.36,84400.0,17.8177,17.8543,17.7664,17.8396,84400.0
2008-02-29 11:05:00,24.36,24.38,24.34,24.37,40100.0,17.8396,17.8543,17.825,17.847,40100.0
2008-02-29 11:10:00,24.38,24.38,24.33,24.34,74700.0,17.8543,17.8543,17.8177,17.825,74700.0
2008-02-29 11:15:00,24.34,24.36,24.3,24.31,81100.0,17.825,17.8396,17.7957,17.803,81100.0
2008-02-29 11:20:00,24.3,24.31,24.25,24.29,54200.0,17.7957,17.803,17.7591,17.7884,54200.0
2008-02-29 11:25:00,24.3,24.34,24.29,24.3,47900.0,17.7957,17.825,17.7884,17.7957,47900.0
2008-02-29 11:30:00,24.3,24.36,24.3,24.32,61700.0,17.7957,17.8396,17.7957,17.8103,61700.0
2008-02-29 11:35:00,24.32,24.36,24.31,24.35,47000.0,17.8103,17.8396,17.803,17.8323,47000.0
2008-02-29 11:40:00,24.36,24.37,24.32,24.34,65700.0,17.8396,17.847,17.8103,17.825,65700.0
2008-02-29 11:45:00,24.34,24.35,24.32,24.34,48900.0,17.825,17.8323,17.8103,17.825,48900.0
2008-02-29 11:50:00,24.34,24.36,24.33,24.34,31700.0,17.825,17.8396,17.8177,17.825,31700.0
2008-02-29 11:55:00,24.33,24.36,24.31,24.35,61900.0,17.8177,17.8396,17.803,17.8323,61900.0
2008-02-29 12:00:00,24.35,24.37,24.3,24.31,72400.0,17.8323,17.847,17.7957,17.803,72400.0
2008-02-29 12:05:00,24.32,24.33,24.3,24.32,31400.0,17.8103,17.8177,17.7957,17.8103,31400.0
2008-02-29 12:10:00,24.32,24.32,24.28,24.29,34900.0,17.8103,17.8103,17.781,17.7884,34900.0
2008-02-29 12:15:00,24.29,24.3,24.22,24.27,84800.0,17.7884,17.7957,17.7371,17.7737,84800.0
2008-02-29 12:20:00,24.27,24.31,24.26,24.3,30900.0,17.7737,17.803,17.7664,17.7957,30900.0
2008-02-29 12:25:00,24.3,24.38,24.3,24.33,109400.0,17.7957,17.8543,17.7957,17.8177,109400.0
2008-02-29 12:30:00,24.33,24.34,24.3,24.32,40800.0,17.8177,17.825,17.7957,17.8103,40800.0
2008-02-29 12:35:00,24.31,24.32,24.25,24.25,42300.0,17.803,17.8103,17.7591,17.7591,42300.0
2008-02-29 12:40:00,24.26,24.28,24.22,24.25,50800.0,17.7664,17.781,17.7371,17.7591,50800.0
2008-02-29 12:45:00,24.26,24.32,24.25,24.3,187000.0,17.7664,17.8103,17.7591,17.7957,187000.0
2008-02-29 12:50:00,24.3,24.34,24.29,24.33,88000.0,17.7957,17.825,17.7884,17.8177,88000.0
2008-02-29 12:55:00,24.34,24.38,24.31,24.37,66900.0,17.825,17.8543,17.803,17.847,66900.0
2008-02-29 13:00:00,24.36,24.37,24.33,24.37,47200.0,17.8396,17.847,17.8177,17.847,47200.0
2008-02-29 13:05:00,24.36,24.4,24.34,24.4,98800.0,17.8396,17.8689,17.825,17.8689,98800.0
2008-02-29 13:10:00,24.4,24.43,24.35,24.43,162800.0,17.8689,17.8909,17.8323,17.8909,162800.0
2008-02-29 13:15:00,24.43,24.43,24.38,24.39,91600.0,17.8909,17.8909,17.8543,17.8616,91600.0
2008-02-29 13:20:00,24.4,24.44,24.39,24.43,146700.0,17.8689,17.8982,17.8616,17.8909,146700.0
2008-02-29 13:25:00,24.42,24.43,24.38,24.4,84000.0,17.8836,17.8909,17.8543,17.8689,84000.0
2008-02-29 13:30:00,24.4,24.41,24.26,24.33,213600.0,17.8689,17.8762,17.7664,17.8177,213600.0
2008-02-29 13:35:00,24.33,24.34,24.26,24.33,104800.0,17.8177,17.825,17.7664,17.8177,104800.0
2008-02-29 13:40:00,24.33,24.36,24.32,24.35,90400.0,17.8177,17.8396,17.8103,17.8323,90400.0
2008-02-29 13:45:00,24.35,24.37,24.31,24.33,251900.0,17.8323,17.847,17.803,17.8177,251900.0
2008-02-29 13:50:00,24.33,24.35,24.31,24.31,153100.0,17.8177,17.8323,17.803,17.803,153100.0
2008-02-29 13:55:00,24.31,24.31,24.27,24.28,67300.0,17.803,17.803,17.7737,17.781,67300.0
2008-02-29 14:00:00,24.27,24.29,24.24,24.27,161900.0,17.7737,17.7884,17.7518,17.7737,161900.0
2008-02-29 14:05:00,24.27,24.3,24.23,24.24,132900.0,17.7737,17.7957,17.7444,17.7518,132900.0
2008-02-29 14:10:00,24.24,24.29,24.2,24.22,128300.0,17.7518,17.7884,17.7225,17.7371,128300.0
2008-02-29 14:15:00,24.22,24.26,24.22,24.22,104700.0,17.7371,17.7664,17.7371,17.7371,104700.0
2008-02-29 14:20:00,24.23,24.3,24.23,24.29,137600.0,17.7444,17.7957,17.7444,17.7884,137600.0
2008-02-29 14:25:00,24.29,24.29,24.2,24.22,115900.0,17.7884,17.7884,17.7225,17.7371,115900.0
2008-02-29 14:30:00,24.23,24.24,24.11,24.12,183100.0,17.7444,17.7518,17.6565,17.6639,183100.0
2008-02-29 14:35:00,24.12,24.14,24.09,24.12,197800.0,17.6639,17.6785,17.6419,17.6639,197800.0
2008-02-29 14:40:00,24.13,24.19,24.11,24.19,77300.0,17.6712,17.7151,17.6565,17.7151,77300.0
2008-02-29 14:45:00,24.19,24.22,24.15,24.16,102200.0,17.7151,17.7371,17.6858,17.6932,102200.0
2008-02-29 14:50:00,24.16,24.19,24.15,24.16,104000.0,17.6932,17.7151,17.6858,17.6932,104000.0
2008-02-29 14:55:00,24.16,24.18,24.12,24.15,198200.0,17.6932,17.7078,17.6639,17.6858,198200.0
2008-02-29 15:00:00,24.15,24.17,24.09,24.13,153800.0,17.6858,17.7005,17.6419,17.6712,153800.0
2008-02-29 15:05:00,24.13,24.14,24.07,24.09,159900.0,17.6712,17.6785,17.6273,17.6419,159900.0
2008-02-29 15:10:00,24.08,24.09,24.0,24.05,186800.0,17.6346,17.6419,17.576,17.6126,186800.0
2008-02-29 15:15:00,24.04,24.07,24.03,24.03,107200.0,17.6053,17.6273,17.598,17.598,107200.0
2008-02-29 15:20:00,24.03,24.16,24.02,24.11,128700.0,17.598,17.6932,17.5906,17.6565,128700.0
2008-02-29 15:25:00,24.1,24.12,24.06,24.06,145200.0,17.6492,17.6639,17.6199,17.6199,145200.0
2008-02-29 15:30:00,24.05,24.06,23.97,23.98,216500.0,17.6126,17.6199,17.554,17.5613,216500.0
2008-02-29 15:35:00,23.98,23.98,23.93,23.93,188100.0,17.5613,17.5613,17.5247,17.5247,188100.0
2008-02-29 15:40:00,23.94,23.94,23.86,23.87,352800.0,17.5321,17.5321,17.4735,17.4808,352800.0
2008-02-29 15:45:00,23.88,23.9,23.81,23.81,231800.0,17.4881,17.5028,17.4368,17.4368,231800.0
2008-02-29 15:50:00,23.81,23.88,23.78,23.88,417600.0,17.4368,17.4881,17.4149,17.4881,417600.0
2008-02-29 15:55:00,23.88,24.03,23.87,23.97,832100.0,17.4881,17.598,17.4808,17.554,832100.0
2008-03-03 09:30:00,23.94,23.99,23.7,23.75,184900.0,17.5321,17.5687,17.3563,17.3929,184900.0
2008-03-03 09:35:00,23.76,23.77,23.6,23.63,154100.0,17.4002,17.4076,17.2831,17.305,154100.0
2008-03-03 09:40:00,23.61,23.66,23.56,23.57,168700.0,17.2904,17.327,17.2538,17.2611,168700.0
2008-03-03 09:45:00,23.57,23.57,23.35,23.37,267100.0,17.2611,17.2611,17.1,17.1146,267100.0
2008-03-03 09:50:00,23.38,23.43,23.35,23.41,327600.0,17.1219,17.1586,17.1,17.1439,327600.0
2008-03-03 09:55:00,23.41,23.44,23.4,23.42,199900.0,17.1439,17.1659,17.1366,17.1512,199900.0
2008-03-03 10:00:00,23.4,23.58,23.37,23.58,317800.0,17.1366,17.2684,17.1146,17.2684,317800.0
2008-03-03 10:05:00,23.58,23.65,23.5,23.55,116600.0,17.2684,17.3197,17.2098,17.2464,116600.0
2008-03-03 10:10:00,23.54,23.65,23.51,23.64,174400.0,17.2391,17.3197,17.2171,17.3124,174400.0
2008-03-03 10:15:00,23.64,23.74,23.58,23.71,99100.0,17.3124,17.3856,17.2684,17.3636,99100.0
2008-03-03 10:20:00,23.7,23.74,23.66,23.69,97300.0,17.3563,17.3856,17.327,17.349,97300.0
2008-03-03 10:25:00,23.69,23.75,23.68,23.7,86100.0,17.349,17.3929,17.3416,17.3563,86100.0
2008-03-03 10:30:00,23.7,23.7,23.62,23.69,100600.0,17.3563,17.3563,17.2977,17.349,100600.0
2008-03-03 10:35:00,23.68,23.75,23.62,23.73,135500.0,17.3416,17.3929,17.2977,17.3783,135500.0
2008-03-03 10:40:00,23.73,23.77,23.7,23.75,75100.0,17.3783,17.4076,17.3563,17.3929,75100.0
2008-03-03 10:45:00,23.76,23.77,23.71,23.77,86900.0,17.4002,17.4076,17.3636,17.4076,86900.0
2008-03-03 10:50:00,23.77,23.81,23.76,23.81,133700.0,17.4076,17.4368,17.4002,17.4368,133700.0
2008-03-03 10:55:00,23.81,23.84,23.79,23.82,160100.0,17.4368,17.4588,17.4222,17.4442,160100.0
2008-03-03 11:00:00,23.82,23.83,23.79,23.8,142600.0,17.4442,17.4515,17.4222,17.4295,142600.0
2008-03-03 11:05:00,23.8,23.9,23.79,23.87,102700.0,17.4295,17.5028,17.4222,17.4808,102700.0
2008-03-03 11:10:00,23.86,23.89,23.83,23.85,172100.0,17.4735,17.4954,17.4515,17.4661,172100.0
2008-03-03 11:15:00,23.86,23.91,23.85,23.9,188900.0,17.4735,17.5101,17.4661,17.5028,188900.0
2008-03-03 11:20:00,23.9,23.94,23.89,23.92,97900.0,17.5028,17.5321,17.4954,17.5174,97900.0
2008-03-03 11:25:00,23.92,23.99,23.92,23.92,180800.0,17.5174,17.5687,17.5174,17.5174,180800.0
2008-03-03 11:30:00,23.92,24.03,23.92,24.02,194300.0,17.5174,17.598,17.5174,17.5906,194300.0
2008-03-03 11:35:00,24.02,24.05,23.98,24.0,117800.0,17.5906,17.6126,17.5613,17.576,117800.0
2008-03-03 11:40:00,24.0,24.01,23.92,23.95,128500.0,17.576,17.5833,17.5174,17.5394,128500.0
2008-03-03 11:45:00,23.95,23.97,23.94,23.95,241300.0,17.5394,17.554,17.5321,17.5394,241300.0
2008-03-03 11:50:00,23.95,24.06,23.94,24.05,147200.0,17.5394,17.6199,17.5321,17.6126,147200.0
2008-03-03 11:55:00,24.05,24.18,24.05,24.14,107800.0,17.6126,17.7078,17.6126,17.6785,107800.0
2008-03-03 12:00:00,24.15,24.15,24.03,24.03,101600.0,17.6858,17.6858,17.598,17.598,101600.0
2008-03-03 12:05:00,24.03,24.07,24.02,24.06,108400.0,17.598,17.6273,17.5906,17.6199,108400.0
2008-03-03 12:10:00,24.07,24.07,24.04,24.06,57300.0,17.6273,17.6273,17.6053,17.6199,57300.0
2008-03-03 12:15:00,24.06,24.12,24.03,24.12,91300.0,17.6199,17.6639,17.598,17.6639,91300.0
2008-03-03 12:20:00,24.12,24.27,24.11,24.26,203100.0,17.6639,17.7737,17.6565,17.7664,203100.0
2008-03-03 12:25:00,24.28,24.35,24.25,24.3,287900.0,17.781,17.8323,17.7591,17.7957,287900.0
2008-03-03 12:30:00,24.3,24.42,24.29,24.35,140600.0,17.7957,17.8836,17.7884,17.8323,140600.0
2008-03-03 12:35:00,24.36,24.36,24.27,24.29,120800.0,17.8396,17.8396,17.7737,17.7884,120800.0
2008-03-03 12:40:00,24.28,24.34,24.27,24.28,93800.0,17.781,17.825,17.7737,17.781,93800.0
2008-03-03 12:45:00,24.29,24.29,24.2,24.22,120700.0,17.7884,17.7884,17.7225,17.7371,120700.0
2008-03-03 12:50:00,24.21,24.29,24.18,24.24,197800.0,17.7298,17.7884,17.7078,17.7518,197800.0
2008-03-03 12:55:00,24.24,24.3,24.2,24.29,108900.0,17.7518,17.7957,17.7225,17.7884,108900.0
2008-03-03 13:00:00,24.28,24.35,24.28,24.35,95700.0,17.781,17.8323,17.781,17.8323,95700.0
2008-03-03 13:05:00,24.34,24.43,24.29,24.42,91200.0,17.825,17.8909,17.7884,17.8836,91200.0
2008-03-03 13:10:00,24.42,24.43,24.37,24.37,116000.0,17.8836,17.8909,17.847,17.847,116000.0
2008-03-03 13:15:00,24.37,24.42,24.34,24.35,92400.0,17.847,17.8836,17.825,17.8323,92400.0
2008-03-03 13:20:00,24.35,24.35,24.27,24.32,99200.0,17.8323,17.8323,17.7737,17.8103,99200.0
2008-03-03 13:25:00,24.31,24.41,24.3,24.41,45400.0,17.803,17.8762,17.7957,17.8762,45400.0
2008-03-03 13:30:00,24.4,24.4,24.34,24.35,112900.0,17.8689,17.8689,17.825,17.8323,112900.0
2008-03-03 13:35:00,24.36,24.41,24.33,24.4,115100.0,17.8396,17.8762,17.8177,17.8689,115100.0
2008-03-03 13:40:00,24.4,24.41,24.34,24.36,124400.0,17.8689,17.8762,17.825,17.8396,124400.0
2008-03-03 13:45:00,24.36,24.48,24.34,24.44,128600.0,17.8396,17.9275,17.825,17.8982,128600.0
2008-03-03 13:50:00,24.44,24.57,24.36,24.38,340300.0,17.8982,17.9934,17.8396,17.8543,340300.0
2008-03-03 13:55:00,24.37,24.39,24.3,24.3,85200.0,17.847,17.8616,17.7957,17.7957,85200.0
2008-03-03 14:00:00,24.3,24.3,24.19,24.21,85100.0,17.7957,17.7957,17.7151,17.7298,85100.0
2008-03-03 14:05:00,24.22,24.3,24.18,24.23,116200.0,17.7371,17.7957,17.7078,17.7444,116200.0
2008-03-03 14:10:00,24.23,24.28,24.19,24.25,354600.0,17.7444,17.781,17.7151,17.7591,354600.0
2008-03-03 14:15:00,24.25,24.27,24.09,24.11,236800.0,17.7591,17.7737,17.6419,17.6565,236800.0
2008-03-03 14:20:00,24.11,24.23,24.1,24.2,151200.0,17.6565,17.7444,17.6492,17.7225,151200.0
2008-03-03 14:25:00,24.2,24.22,24.14,24.17,192400.0,17.7225,17.7371,17.6785,17.7005,192400.0
2008-03-03 14:30:00,24.18,24.23,24.15,24.17,181000.0,17.7078,17.7444,17.6858,17.7005,181000.0
2008-03-03 14:35:00,24.16,24.18,24.1,24.11,141900.0,17.6932,17.7078,17.6492,17.6565,141900.0
2008-03-03 14:40:00,24.1,24.21,24.1,24.15,193400.0,17.6492,17.7298,17.6492,17.6858,193400.0
2008-03-03 14:45:00,24.16,24.19,24.13,24.13,125600.0,17.6932,17.7151,17.6712,17.6712,125600.0
2008-03-03 14:50:00,24.13,24.15,24.06,24.06,127900.0,17.6712,17.6858,17.6199,17.6199,127900.0
2008-03-03 14:55:00,24.07,24.07,24.0,24.03,163100.0,17.6273,17.6273,17.576,17.598,163100.0
2008-03-03 15:00:00,24.04,24.15,24.03,24.11,161200.0,17.6053,17.6858,17.598,17.6565,161200.0
2008-03-03 15:05:00,24.11,24.12,24.03,24.05,112500.0,17.6565,17.6639,17.598,17.6126,112500.0
2008-03-03 15:10:00,24.06,24.1,24.02,24.05,139600.0,17.6199,17.6492,17.5906,17.6126,139600.0
2008-03-03 15:15:00,24.05,24.21,24.04,24.21,170600.0,17.6126,17.7298,17.6053,17.7298,170600.0
2008-03-03 15:20:00,24.21,24.23,24.11,24.14,155500.0,17.7298,17.7444,17.6565,17.6785,155500.0
2008-03-03 15:25:00,24.13,24.19,24.11,24.16,158200.0,17.6712,17.7151,17.6565,17.6932,158200.0
2008-03-03 15:30:00,24.16,24.27,24.15,24.23,242300.0,17.6932,17.7737,17.6858,17.7444,242300.0
2008-03-03 15:35:00,24.24,24.27,24.17,24.25,281500.0,17.7518,17.7737,17.7005,17.7591,281500.0
2008-03-03 15:40:00,24.25,24.32,24.19,24.3,285300.0,17.7591,17.8103,17.7151,17.7957,285300.0
2008-03-03 15:45:00,24.3,24.31,24.25,24.3,303900.0,17.7957,17.803,17.7591,17.7957,303900.0
2008-03-03 15:50:00,24.31,24.34,24.29,24.31,475600.0,17.803,17.825,17.7884,17.803,475600.0
2008-03-03 15:55:00,24.3,24.38,24.29,24.33,540400.0,17.7957,17.8543,17.7884,17.8177,540400.0
2008-03-04 09:30:00,24.06,24.26,23.83,23.85,393800.0,17.6199,17.7664,17.4515,17.4661,393800.0
2008-03-04 09:35:00,23.87,24.06,23.85,24.01,188300.0,17.4808,17.6199,17.4661,17.5833,188300.0
2008-03-04 09:40:00,24.02,24.28,24.01,24.1,233100.0,17.5906,17.781,17.5833,17.6492,233100.0
2008-03-04 09:45:00,24.11,24.19,24.06,24.07,231600.0,17.6565,17.7151,17.6199,17.6273,231600.0
2008-03-04 09:50:00,24.08,24.15,24.05,24.13,274200.0,17.6346,17.6858,17.6126,17.6712,274200.0
2008-03-04 09:55:00,24.13,24.24,24.1,24.15,229200.0,17.6712,17.7518,17.6492,17.6858,229200.0
2008-03-04 10:00:00,24.14,24.14,24.04,24.06,347800.0,17.6785,17.6785,17.6053,17.6199,347800.0
2008-03-04 10:05:00,24.06,24.09,23.98,24.03,184000.0,17.6199,17.6419,17.5613,17.598,184000.0
2008-03-04 10:10:00,24.03,24.13,24.02,24.04,166300.0,17.598,17.6712,17.5906,17.6053,166300.0
2008-03-04 10:15:00,24.04,24.08,24.0,24.04,316100.0,17.6053,17.6346,17.576,17.6053,316100.0
2008-03-04 10:20:00,24.04,24.1,24.02,24.05,227900.0,17.6053,17.6492,17.5906,17.6126,227900.0
2008-03-04 10:25:00,24.05,24.06,24.01,24.02,148000.0,17.6126,17.6199,17.5833,17.5906,148000.0
2008-03-04 10:30:00,24.02,24.05,23.99,24.04,152700.0,17.5906,17.6126,17.5687,17.6053,152700.0
2008-03-04 10:35:00,24.04,24.04,23.97,24.03,111800.0,17.6053,17.6053,17.554,17.598,111800.0
2008-03-04 10:40:00,24.02,24.03,23.95,23.96,98500.0,17.5906,17.598,17.5394,17.5467,98500.0
2008-03-04 10:45:00,23.96,24.03,23.95,23.96,117400.0,17.5467,17.598,17.5394,17.5467,117400.0
2008-03-04 10:50:00,23.96,24.04,23.96,24.02,164100.0,17.5467,17.6053,17.5467,17.5906,164100.0
2008-03-04 10:55:00,24.03,24.04,23.97,23.99,156400.0,17.598,17.6053,17.554,17.5687,156400.0
2008-03-04 11:00:00,23.98,24.02,23.94,24.0,209300.0,17.5613,17.5906,17.5321,17.576,209300.0
2008-03-04 11:05:00,23.99,24.02,23.95,24.01,132900.0,17.5687,17.5906,17.5394,17.5833,132900.0
2008-03-04 11:10:00,24.01,24.07,24.0,24.07,123600.0,17.5833,17.6273,17.576,17.6273,123600.0
2008-03-04 11:15:00,24.07,24.11,24.07,24.1,227400.0,17.6273,17.6565,17.6273,17.6492,227400.0
2008-03-04 11:20:00,24.1,24.11,24.08,24.08,352700.0,17.6492,17.6565,17.6346,17.6346,352700.0
2008-03-04 11:25:00,24.09,24.09,24.05,24.09,176900.0,17.6419,17.6419,17.6126,17.6419,176900.0
2008-03-04 11:30:00,24.08,24.1,24.05,24.07,132500.0,17.6346,17.6492,17.6126,17.6273,132500.0
2008-03-04 11:35:00,24.07,24.1,24.06,24.08,336200.0,17.6273,17.6492,17.6199,17.6346,336200.0
2008-03-04 11:40:00,24.08,24.11,24.05,24.05,387500.0,17.6346,17.6565,17.6126,17.6126,387500.0
2008-03-04 11:45:00,24.06,24.1,24.06,24.1,335300.0,17.6199,17.6492,17.6199,17.6492,335300.0
2008-03-04 11:50:00,24.1,24.14,24.09,24.13,290000.0,17.6492,17.6785,17.6419,17.6712,290000.0
2008-03-04 11:55:00,24.13,24.13,23.99,24.0,169000.0,17.6712,17.6712,17.5687,17.576,169000.0
2008-03-04 12:00:00,24.01,24.1,23.99,24.1,108600.0,17.5833,17.6492,17.5687,17.6492,108600.0
2008-03-04 12:05:00,24.1,24.15,24.08,24.12,152700.0,17.6492,17.6858,17.6346,17.6639,152700.0
2008-03-04 12:10:00,24.13,24.17,24.11,24.11,136300.0,17.6712,17.7005,17.6565,17.6565,136300.0
2008-03-04 12:15:00,24.11,24.12,24.02,24.03,74900.0,17.6565,17.6639,17.5906,17.598,74900.0
2008-03-04 12:20:00,24.03,24.11,24.02,24.1,112300.0,17.598,17.6565,17.5906,17.6492,112300.0
2008-03-04 12:25:00,24.1,24.1,24.06,24.1,151600.0,17.6492,17.6492,17.6199,17.6492,151600.0
2008-03-04 12:30:00,24.1,24.21,24.08,24.2,150900.0,17.6492,17.7298,17.6346,17.7225,150900.0
2008-03-04 12:35:00,24.2,24.21,24.15,24.16,101400.0,17.7225,17.7298,17.6858,17.6932,101400.0
2008-03-04 12:40:00,24.16,24.26,24.16,24.22,249500.0,17.6932,17.7664,17.6932,17.7371,249500.0
2008-03-04 12:45:00,24.22,24.23,24.16,24.17,78800.0,17.7371,17.7444,17.6932,17.7005,78800.0
2008-03-04 12:50:00,24.17,24.19,24.15,24.17,122000.0,17.7005,17.7151,17.6858,17.7005,122000.0
2008-03-04 12:55:00,24.18,24.19,24.06,24.1,156600.0,17.7078,17.7151,17.6199,17.6492,156600.0
2008-03-04 13:00:00,24.1,24.11,24.0,24.0,76800.0,17.6492,17.6565,17.576,17.576,76800.0
2008-03-04 13:05:00,24.0,24.02,23.87,23.9,238400.0,17.576,17.5906,17.4808,17.5028,238400.0
2008-03-04 13:10:00,23.9,24.02,23.9,24.01,123400.0,17.5028,17.5906,17.5028,17.5833,123400.0
2008-03-04 13:15:00,24.01,24.05,23.98,23.98,84000.0,17.5833,17.6126,17.5613,17.5613,84000.0
2008-03-04 13:20:00,23.97,23.98,23.95,23.96,34200.0,17.554,17.5613,17.5394,17.5467,34200.0
2008-03-04 13:25:00,23.97,24.04,23.97,23.97,118600.0,17.554,17.6053,17.554,17.554,118600.0
2008-03-04 13:30:00,23.97,23.98,23.89,23.9,103100.0,17.554,17.5613,17.4954,17.5028,103100.0
2008-03-04 13:35:00,23.9,23.9,23.8,23.85,135700.0,17.5028,17.5028,17.4295,17.4661,135700.0
2008-03-04 13:40:00,23.86,23.97,23.85,23.91,94300.0,17.4735,17.554,17.4661,17.5101,94300.0
2008-03-04 13:45:00,23.91,23.96,23.88,23.93,141000.0,17.5101,17.5467,17.4881,17.5247,141000.0
2008-03-04 13:50:00,23.93,24.0,23.9,24.0,88600.0,17.5247,17.576,17.5028,17.576,88600.0
2008-03-04 13:55:00,24.0,24.0,23.85,23.9,129200.0,17.576,17.576,17.4661,17.5028,129200.0
2008-03-04 14:00:00,23.91,23.91,23.8,23.88,153000.0,17.5101,17.5101,17.4295,17.4881,153000.0
2008-03-04 14:05:00,23.88,23.9,23.83,23.88,112300.0,17.4881,17.5028,17.4515,17.4881,112300.0
2008-03-04 14:10:00,23.87,23.93,23.85,23.91,123000.0,17.4808,17.5247,17.4661,17.5101,123000.0
2008-03-04 14:15:00,23.91,23.96,23.88,23.93,168200.0,17.5101,17.5467,17.4881,17.5247,168200.0
2008-03-04 14:20:00,23.94,23.97,23.9,23.95,228700.0,17.5321,17.554,17.5028,17.5394,228700.0
2008-03-04 14:25:00,23.96,23.98,23.91,23.92,146700.0,17.5467,17.5613,17.5101,17.5174,146700.0
2008-03-04 14:30:00,23.91,23.92,23.84,23.9,122600.0,17.5101,17.5174,17.4588,17.5028,122600.0
2008-03-04 14:35:00,23.9,23.91,23.85,23.88,120000.0,17.5028,17.5101,17.4661,17.4881,120000.0
2008-03-04 14:40:00,23.88,23.96,23.85,23.96,274400.0,17.4881,17.5467,17.4661,17.5467,274400.0
2008-03-04 14:45:00,23.95,24.05,23.94,24.01,282200.0,17.5394,17.6126,17.5321,17.5833,282200.0
2008-03-04 14:50:00,24.0,24.01,23.88,23.97,226900.0,17.576,17.5833,17.4881,17.554,226900.0
2008-03-04 14:55:00,23.96,23.98,23.85,23.93,169400.0,17.5467,17.5613,17.4661,17.5247,169400.0
2008-03-04 15:00:00,23.93,24.06,23.88,24.06,366500.0,17.5247,17.6199,17.4881,17.6199,366500.0
2008-03-04 15:05:00,24.05,24.14,24.05,24.11,328000.0,17.6126,17.6785,17.6126,17.6565,328000.0
2008-03-04 15:10:00,24.12,24.12,23.98,24.06,309300.0,17.6639,17.6639,17.5613,17.6199,309300.0
2008-03-04 15:15:00,24.05,24.14,24.05,24.13,331000.0,17.6126,17.6785,17.6126,17.6712,331000.0
2008-03-04 15:20:00,24.13,24.15,24.05,24.07,216500.0,17.6712,17.6858,17.6126,17.6273,216500.0
2008-03-04 15:25:00,24.07,24.07,23.96,23.99,191600.0,17.6273,17.6273,17.5467,17.5687,191600.0
2008-03-04 15:30:00,23.98,24.01,23.93,23.98,274500.0,17.5613,17.5833,17.5247,17.5613,274500.0
2008-03-04 15:35:00,23.99,24.02,23.96,23.98,278000.0,17.5687,17.5906,17.5467,17.5613,278000.0
2008-03-04 15:40:00,23.98,24.14,23.97,24.08,325700.0,17.5613,17.6785,17.554,17.6346,325700.0
2008-03-04 15:45:00,24.07,24.15,24.05,24.09,429900.0,17.6273,17.6858,17.6126,17.6419,429900.0
2008-03-04 15:50:00,24.09,24.09,24.03,24.03,432900.0,17.6419,17.6419,17.598,17.598,432900.0
2008-03-04 15:55:00,24.03,24.1,24.02,24.05,525100.0,17.598,17.6492,17.5906,17.6126,525100.0
2008-03-05 09:30:00,24.07,24.15,23.99,24.12,112000.0,17.6273,17.6858,17.5687,17.6639,112000.0
2008-03-05 09:35:00,24.11,24.15,24.06,24.09,221800.0,17.6565,17.6858,17.6199,17.6419,221800.0
2008-03-05 09:40:00,24.1,24.18,24.02,24.18,143400.0,17.6492,17.7078,17.5906,17.7078,143400.0
2008-03-05 09:45:00,24.18,24.32,24.14,24.29,153700.0,17.7078,17.8103,17.6785,17.7884,153700.0
2008-03-05 09:50:00,24.27,24.42,24.27,24.4,161600.0,17.7737,17.8836,17.7737,17.8689,161600.0
2008-03-05 09:55:00,24.38,24.43,24.33,24.38,117600.0,17.8543,17.8909,17.8177,17.8543,117600.0
2008-03-05 10:00:00,24.37,24.6,24.37,24.58,291300.0,17.847,18.0154,17.847,18.0007,291300.0
2008-03-05 10:05:00,24.58,24.58,24.39,24.46,171900.0,18.0007,18.0007,17.8616,17.9129,171900.0
2008-03-05 10:10:00,24.46,24.53,24.35,24.42,165900.0,17.9129,17.9641,17.8323,17.8836,165900.0
2008-03-05 10:15:00,24.44,24.6,24.42,24.53,214400.0,17.8982,18.0154,17.8836,17.9641,214400.0
2008-03-05 10:20:00,24.53,24.56,24.42,24.43,159400.0,17.9641,17.9861,17.8836,17.8909,159400.0
2008-03-05 10:25:00,24.42,24.46,24.38,24.42,199200.0,17.8836,17.9129,17.8543,17.8836,199200.0
2008-03-05 10:30:00,24.41,24.43,24.21,24.21,201000.0,17.8762,17.8909,17.7298,17.7298,201000.0
2008-03-05 10:35:00,24.21,24.25,24.14,24.24,281600.0,17.7298,17.7591,17.6785,17.7518,281600.0
2008-03-05 10:40:00,24.24,24.28,24.2,24.28,111500.0,17.7518,17.781,17.7225,17.781,111500.0
2008-03-05 10:45:00,24.28,24.31,24.23,24.27,113600.0,17.781,17.803,17.7444,17.7737,113600.0
2008-03-05 10:50:00,24.27,24.3,24.23,24.26,95400.0,17.7737,17.7957,17.7444,17.7664,95400.0
2008-03-05 10:55:00,24.26,24.28,24.17,24.19,99500.0,17.7664,17.781,17.7005,17.7151,99500.0
2008-03-05 11:00:00,24.19,24.2,24.09,24.15,89300.0,17.7151,17.7225,17.6419,17.6858,89300.0
2008-03-05 11:05:00,24.15,24.15,24.05,24.08,74400.0,17.6858,17.6858,17.6126,17.6346,74400.0
2008-03-05 11:10:00,24.09,24.19,24.09,24.15,62800.0,17.6419,17.7151,17.6419,17.6858,62800.0
2008-03-05 11:15:00,24.15,24.2,24.11,24.13,88800.0,17.6858,17.7225,17.6565,17.6712,88800.0
2008-03-05 11:20:00,24.14,24.17,24.0,24.03,167700.0,17.6785,17.7005,17.576,17.598,167700.0
2008-03-05 11:25:00,24.03,24.14,23.97,24.13,149900.0,17.598,17.6785,17.554,17.6712,149900.0
2008-03-05 11:30:00,24.13,24.14,24.07,24.11,90400.0,17.6712,17.6785,17.6273,17.6565,90400.0
2008-03-05 11:35:00,24.12,24.13,24.02,24.05,80700.0,17.6639,17.6712,17.5906,17.6126,80700.0
2008-03-05 11:40:00,24.05,24.09,24.0,24.0,110500.0,17.6126,17.6419,17.576,17.576,110500.0
2008-03-05 11:45:00,24.01,24.02,23.92,23.93,106000.0,17.5833,17.5906,17.5174,17.5247,106000.0
2008-03-05 11:50:00,23.93,24.03,23.92,23.99,80000.0,17.5247,17.598,17.5174,17.5687,80000.0
2008-03-05 11:55:00,24.0,24.06,24.0,24.02,141400.0,17.576,17.6199,17.576,17.5906,141400.0
2008-03-05 12:00:00,24.04,24.25,24.02,24.14,199700.0,17.6053,17.7591,17.5906,17.6785,199700.0
2008-03-05 12:05:00,24.14,24.22,24.01,24.05,226600.0,17.6785,17.7371,17.5833,17.6126,226600.0
2008-03-05 12:10:00,24.05,24.14,23.97,24.01,177100.0,17.6126,17.6785,17.554,17.5833,177100.0
2008-03-05 12:15:00,24.01,24.04,23.94,24.02,161400.0,17.5833,17.6053,17.5321,17.5906,161400.0
2008-03-05 12:20:00,24.04,24.06,23.98,24.04,85900.0,17.6053,17.6199,17.5613,17.6053,85900.0
2008-03-05 12:25:00,24.04,24.04,23.9,23.95,83900.0,17.6053,17.6053,17.5028,17.5394,83900.0
2008-03-05 12:30:00,23.96,24.01,23.87,23.87,158700.0,17.5467,17.5833,17.4808,17.4808,158700.0
2008-03-05 12:35:00,23.87,23.88,23.76,23.8,191500.0,17.4808,17.4881,17.4002,17.4295,191500.0
2008-03-05 12:40:00,23.79,23.88,23.77,23.83,114900.0,17.4222,17.4881,17.4076,17.4515,114900.0
2008-03-05 12:45:00,23.84,23.88,23.78,23.8,109800.0,17.4588,17.4881,17.4149,17.4295,109800.0
2008-03-05 12:50:00,23.8,23.82,23.75,23.82,79100.0,17.4295,17.4442,17.3929,17.4442,79100.0
2008-03-05 12:55:00,23.82,23.86,23.76,23.78,99000.0,17.4442,17.4735,17.4002,17.4149,99000.0
2008-03-05 13:00:00,23.78,23.85,23.77,23.81,84200.0,17.4149,17.4661,17.4076,17.4368,84200.0
2008-03-05 13:05:00,23.8,23.86,23.8,23.86,54300.0,17.4295,17.4735,17.4295,17.4735,54300.0
2008-03-05 13:10:00,23.86,23.88,23.78,23.83,115000.0,17.4735,17.4881,17.4149,17.4515,115000.0
2008-03-05 13:15:00,23.83,23.87,23.7,23.72,151600.0,17.4515,17.4808,17.3563,17.3709,151600.0
2008-03-05 13:20:00,23.72,23.73,23.58,23.58,130300.0,17.3709,17.3783,17.2684,17.2684,130300.0
2008-03-05 13:25:00,23.57,23.7,23.57,23.68,168400.0,17.2611,17.3563,17.2611,17.3416,168400.0
2008-03-05 13:30:00,23.69,23.74,23.63,23.64,193600.0,17.349,17.3856,17.305,17.3124,193600.0
2008-03-05 13:35:00,23.64,23.65,23.44,23.47,321300.0,17.3124,17.3197,17.1659,17.1879,321300.0
2008-03-05 13:40:00,23.49,23.57,23.44,23.55,195900.0,17.2025,17.2611,17.1659,17.2464,195900.0
2008-03-05 13:45:00,23.55,23.59,23.5,23.55,117600.0,17.2464,17.2757,17.2098,17.2464,117600.0
2008-03-05 13:50:00,23.54,23.57,23.52,23.56,237200.0,17.2391,17.2611,17.2245,17.2538,237200.0
2008-03-05 13:55:00,23.56,23.64,23.54,23.62,146800.0,17.2538,17.3124,17.2391,17.2977,146800.0
2008-03-05 14:00:00,23.63,23.68,23.57,23.63,307600.0,17.305,17.3416,17.2611,17.305,307600.0
2008-03-05 14:05:00,23.63,23.67,23.53,23.57,117900.0,17.305,17.3343,17.2318,17.2611,117900.0
2008-03-05 14:10:00,23.58,23.65,23.56,23.65,71500.0,17.2684,17.3197,17.2538,17.3197,71500.0
2008-03-05 14:15:00,23.65,23.76,23.65,23.75,250300.0,17.3197,17.4002,17.3197,17.3929,250300.0
2008-03-05 14:20:00,23.76,23.76,23.7,23.7,79500.0,17.4002,17.4002,17.3563,17.3563,79500.0
2008-03-05 14:25:00,23.71,23.74,23.65,23.68,91000.0,17.3636,17.3856,17.3197,17.3416,91000.0
2008-03-05 14:30:00,23.67,23.67,23.58,23.59,76200.0,17.3343,17.3343,17.2684,17.2757,76200.0
2008-03-05 14:35:00,23.59,23.66,23.59,23.62,65500.0,17.2757,17.327,17.2757,17.2977,65500.0
2008-03-05 14:40:00,23.62,23.68,23.6,23.64,76700.0,17.2977,17.3416,17.2831,17.3124,76700.0
2008-03-05 14:45:00,23.64,23.75,23.63,23.73,130600.0,17.3124,17.3929,17.305,17.3783,130600.0
2008-03-05 14:50:00,23.74,23.78,23.69,23.75,141700.0,17.3856,17.4149,17.349,17.3929,141700.0
2008-03-05 14:55:00,23.75,23.78,23.65,23.71,430800.0,17.3929,17.4149,17.3197,17.3636,430800.0
2008-03-05 15:00:00,23.71,23.72,23.63,23.67,145600.0,17.3636,17.3709,17.305,17.3343,145600.0
2008-03-05 15:05:00,23.67,23.72,23.63,23.63,195000.0,17.3343,17.3709,17.305,17.305,195000.0
2008-03-05 15:10:00,23.64,23.69,23.63,23.65,66900.0,17.3124,17.349,17.305,17.3197,66900.0
2008-03-05 15:15:00,23.64,23.64,23.55,23.61,124300.0,17.3124,17.3124,17.2464,17.2904,124300.0
2008-03-05 15:20:00,23.61,23.7,23.59,23.7,158000.0,17.2904,17.3563,17.2757,17.3563,158000.0
2008-03-05 15:25:00,23.7,23.77,23.65,23.72,133700.0,17.3563,17.4076,17.3197,17.3709,133700.0
2008-03-05 15:30:00,23.72,23.82,23.7,23.79,133700.0,17.3709,17.4442,17.3563,17.4222,133700.0
2008-03-05 15:35:00,23.79,23.79,23.71,23.72,81000.0,17.4222,17.4222,17.3636,17.3709,81000.0
2008-03-05 15:40:00,23.72,23.73,23.66,23.67,181700.0,17.3709,17.3783,17.327,17.3343,181700.0
2008-03-05 15:45:00,23.67,23.71,23.65,23.67,113800.0,17.3343,17.3636,17.3197,17.3343,113800.0
2008-03-05 15:50:00,23.68,23.7,23.67,23.7,99700.0,17.3416,17.3563,17.3343,17.3563,99700.0
2008-03-05 15:55:00,23.69,23.77,23.69,23.77,338900.0,17.349,17.4076,17.349,17.4076,338900.0
2008-03-06 09:30:00,23.59,23.65,23.36,23.37,276900.0,17.2757,17.3197,17.1073,17.1146,276900.0
2008-03-06 09:35:00,23.37,23.38,23.2,23.25,185200.0,17.1146,17.1219,16.9901,17.0267,185200.0
2008-03-06 09:40:00,23.24,23.26,23.12,23.23,203800.0,17.0194,17.0341,16.9315,17.0121,203800.0
2008-03-06 09:45:00,23.23,23.28,23.18,23.22,282900.0,17.0121,17.0487,16.9755,17.0048,282900.0
2008-03-06 09:50:00,23.22,23.26,23.17,23.22,178500.0,17.0048,17.0341,16.9682,17.0048,178500.0
2008-03-06 09:55:00,23.22,23.24,23.15,23.18,190400.0,17.0048,17.0194,16.9535,16.9755,190400.0
2008-03-06 10:00:00,23.19,23.19,23.02,23.05,349400.0,16.9828,16.9828,16.8583,16.8803,349400.0
2008-03-06 10:05:00,23.05,23.11,23.03,23.04,182500.0,16.8803,16.9242,16.8656,16.873,182500.0
2008-03-06 10:10:00,23.04,23.12,23.04,23.11,178800.0,16.873,16.9315,16.873,16.9242,178800.0
2008-03-06 10:15:00,23.1,23.17,23.05,23.05,180800.0,16.9169,16.9682,16.8803,16.8803,180800.0
2008-03-06 10:20:00,23.06,23.15,23.05,23.11,131100.0,16.8876,16.9535,16.8803,16.9242,131100.0
2008-03-06 10:25:00,23.11,23.23,23.11,23.19,165500.0,16.9242,17.0121,16.9242,16.9828,165500.0
2008-03-06 10:30:00,23.19,23.22,23.15,23.19,124100.0,16.9828,17.0048,16.9535,16.9828,124100.0
2008-03-06 10:35:00,23.19,23.19,23.11,23.13,149000.0,16.9828,16.9828,16.9242,16.9389,149000.0
2008-03-06 10:40:00,23.13,23.14,23.02,23.08,166900.0,16.9389,16.9462,16.8583,16.9022,166900.0
2008-03-06 10:45:00,23.09,23.13,23.05,23.08,131200.0,16.9096,16.9389,16.8803,16.9022,131200.0
2008-03-06 10:50:00,23.07,23.12,23.05,23.07,104800.0,16.8949,16.9315,16.8803,16.8949,104800.0
2008-03-06 10:55:00,23.06,23.15,23.06,23.1,110200.0,16.8876,16.9535,16.8876,16.9169,110200.0
2008-03-06 11:00:00,23.1,23.12,23.0,23.01,153200.0,16.9169,16.9315,16.8437,16.851,153200.0
2008-03-06 11:05:00,23.01,23.04,22.98,22.98,234600.0,16.851,16.873,16.829,16.829,234600.0
2008-03-06 11:10:00,22.98,23.03,22.95,22.96,194200.0,16.829,16.8656,16.807,16.8144,194200.0
2008-03-06 11:15:00,22.96,23.01,22.95,23.0,117500.0,16.8144,16.851,16.807,16.8437,117500.0
2008-03-06 11:20:00,23.0,23.08,22.98,22.99,166900.0,16.8437,16.9022,16.829,16.8363,166900.0
2008-03-06 11:25:00,23.0,23.07,22.99,23.04,171400.0,16.8437,16.8949,16.8363,16.873,171400.0
2008-03-06 11:30:00,23.04,23.12,23.04,23.07,198000.0,16.873,16.9315,16.873,16.8949,198000.0
2008-03-06 11:35:00,23.06,23.06,22.91,22.97,330700.0,16.8876,16.8876,16.7777,16.8217,330700.0
2008-03-06 11:40:00,22.97,23.02,22.94,22.98,181900.0,16.8217,16.8583,16.7997,16.829,181900.0
2008-03-06 11:45:00,22.97,22.98,22.92,22.93,112000.0,16.8217,16.829,16.7851,16.7924,112000.0
2008-03-06 11:50:00,22.92,22.94,22.9,22.91,94100.0,16.7851,16.7997,16.7704,16.7777,94100.0
2008-03-06 11:55:00,22.92,22.96,22.9,22.92,165600.0,16.7851,16.8144,16.7704,16.7851,165600.0
2008-03-06 12:00:00,22.92,22.93,22.81,22.82,220800.0,16.7851,16.7924,16.7045,16.7118,220800.0
2008-03-06 12:05:00,22.83,22.86,22.82,22.82,193200.0,16.7192,16.7411,16.7118,16.7118,193200.0
2008-03-06 12:10:00,22.82,22.84,22.75,22.81,342400.0,16.7118,16.7265,16.6606,16.7045,342400.0
2008-03-06 12:15:00,22.82,22.85,22.76,22.8,233700.0,16.7118,16.7338,16.6679,16.6972,233700.0
2008-03-06 12:20:00,22.8,22.86,22.8,22.86,382800.0,16.6972,16.7411,16.6972,16.7411,382800.0
2008-03-06 12:25:00,22.85,22.94,22.85,22.93,137600.0,16.7338,16.7997,16.7338,16.7924,137600.0
2008-03-06 12:30:00,22.93,22.95,22.91,22.93,90800.0,16.7924,16.807,16.7777,16.7924,90800.0
2008-03-06 12:35:00,22.92,22.97,22.91,22.96,69200.0,16.7851,16.8217,16.7777,16.8144,69200.0
2008-03-06 12:40:00,22.96,23.04,22.95,23.01,350000.0,16.8144,16.873,16.807,16.851,350000.0
2008-03-06 12:45:00,23.01,23.02,22.96,22.97,84300.0,16.851,16.8583,16.8144,16.8217,84300.0
2008-03-06 12:50:00,22.97,22.98,22.9,22.92,113600.0,16.8217,16.829,16.7704,16.7851,113600.0
2008-03-06 12:55:00,22.92,22.93,22.86,22.9,66800.0,16.7851,16.7924,16.7411,16.7704,66800.0
2008-03-06 13:00:00,22.91,22.95,22.87,22.9,82800.0,16.7777,16.807,16.7485,16.7704,82800.0
2008-03-06 13:05:00,22.91,23.0,22.88,22.99,123000.0,16.7777,16.8437,16.7558,16.8363,123000.0
2008-03-06 13:10:00,23.0,23.01,22.96,22.98,104500.0,16.8437,16.851,16.8144,16.829,104500.0
2008-03-06 13:15:00,22.97,23.02,22.95,22.96,105000.0,16.8217,16.8583,16.807,16.8144,105000.0
2008-03-06 13:20:00,22.95,22.96,22.88,22.9,67800.0,16.807,16.8144,16.7558,16.7704,67800.0
2008-03-06 13:25:00,22.9,22.93,22.89,22.91,51600.0,16.7704,16.7924,16.7631,16.7777,51600.0
2008-03-06 13:30:00,22.9,22.91,22.85,22.85,104600.0,16.7704,16.7777,16.7338,16.7338,104600.0
2008-03-06 13:35:00,22.85,22.89,22.84,22.88,267600.0,16.7338,16.7631,16.7265,16.7558,267600.0
2008-03-06 13:40:00,22.88,22.91,22.85,22.85,126800.0,16.7558,16.7777,16.7338,16.7338,126800.0
2008-03-06 13:45:00,22.85,22.91,22.82,22.89,76800.0,16.7338,16.7777,16.7118,16.7631,76800.0
2008-03-06 13:50:00,22.9,22.93,22.87,22.88,85600.0,16.7704,16.7924,16.7485,16.7558,85600.0
2008-03-06 13:55:00,22.88,22.91,22.85,22.86,128200.0,16.7558,16.7777,16.7338,16.7411,128200.0
2008-03-06 14:00:00,22.86,22.95,22.85,22.91,140800.0,16.7411,16.807,16.7338,16.7777,140800.0
2008-03-06 14:05:00,22.92,22.97,22.88,22.9,114000.0,16.7851,16.8217,16.7558,16.7704,114000.0
2008-03-06 14:10:00,22.89,22.92,22.83,22.86,159400.0,16.7631,16.7851,16.7192,16.7411,159400.0
2008-03-06 14:15:00,22.86,22.91,22.84,22.86,78900.0,16.7411,16.7777,16.7265,16.7411,78900.0
2008-03-06 14:20:00,22.86,22.86,22.83,22.85,90500.0,16.7411,16.7411,16.7192,16.7338,90500.0
2008-03-06 14:25:00,22.85,22.86,22.82,22.85,211400.0,16.7338,16.7411,16.7118,16.7338,211400.0
2008-03-06 14:30:00,22.85,22.87,22.8,22.86,194500.0,16.7338,16.7485,16.6972,16.7411,194500.0
2008-03-06 14:35:00,22.86,22.93,22.85,22.9,139500.0,16.7411,16.7924,16.7338,16.7704,139500.0
2008-03-06 14:40:00,22.89,22.97,22.86,22.97,131200.0,16.7631,16.8217,16.7411,16.8217,131200.0
2008-03-06 14:45:00,22.97,23.0,22.94,22.95,74400.0,16.8217,16.8437,16.7997,16.807,74400.0
2008-03-06 14:50:00,22.95,22.97,22.89,22.9,65100.0,16.807,16.8217,16.7631,16.7704,65100.0
2008-03-06 14:55:00,22.9,22.92,22.84,22.84,104500.0,16.7704,16.7851,16.7265,16.7265,104500.0
2008-03-06 15:00:00,22.84,22.9,22.77,22.77,191200.0,16.7265,16.7704,16.6752,16.6752,191200.0
2008-03-06 15:05:00,22.76,22.84,22.76,22.8,134900.0,16.6679,16.7265,16.6679,16.6972,134900.0
2008-03-06 15:10:00,22.79,22.83,22.75,22.76,114300.0,16.6899,16.7192,16.6606,16.6679,114300.0
2008-03-06 15:15:00,22.76,22.87,22.76,22.86,110900.0,16.6679,16.7485,16.6679,16.7411,110900.0
2008-03-06 15:20:00,22.86,22.9,22.85,22.87,89100.0,16.7411,16.7704,16.7338,16.7485,89100.0
2008-03-06 15:25:00,22.87,22.95,22.83,22.9,190400.0,16.7485,16.807,16.7192,16.7704,190400.0
2008-03-06 15:30:00,22.91,22.91,22.76,22.81,217000.0,16.7777,16.7777,16.6679,16.7045,217000.0
2008-03-06 15:35:00,22.81,22.82,22.74,22.75,219600.0,16.7045,16.7118,16.6533,16.6606,219600.0
2008-03-06 15:40:00,22.75,22.83,22.7,22.82,348400.0,16.6606,16.7192,16.624,16.7118,348400.0
2008-03-06 15:45:00,22.82,22.83,22.72,22.73,271900.0,16.7118,16.7192,16.6386,16.6459,271900.0
2008-03-06 15:50:00,22.73,22.74,22.6,22.66,536300.0,16.6459,16.6533,16.5507,16.5947,536300.0
2008-03-06 15:55:00,22.66,22.69,22.61,22.64,619300.0,16.5947,16.6166,16.5581,16.58,619300.0
2008-03-07 09:30:00,22.55,22.62,22.0,22.15,344200.0,16.5141,16.5654,16.1113,16.2212,344200.0
2008-03-07 09:35:00,22.15,22.51,22.15,22.36,252700.0,16.2212,16.4848,16.2212,16.375,252700.0
2008-03-07 09:40:00,22.36,22.51,22.29,22.47,181200.0,16.375,16.4848,16.3237,16.4555,181200.0
2008-03-07 09:45:00,22.47,22.72,22.47,22.66,214500.0,16.4555,16.6386,16.4555,16.5947,214500.0
2008-03-07 09:50:00,22.65,22.71,22.61,22.68,201300.0,16.5873,16.6313,16.5581,16.6093,201300.0
2008-03-07 09:55:00,22.67,22.87,22.63,22.81,608400.0,16.602,16.7485,16.5727,16.7045,608400.0
2008-03-07 10:00:00,22.8,22.87,22.77,22.82,314100.0,16.6972,16.7485,16.6752,16.7118,314100.0
2008-03-07 10:05:00,22.82,22.83,22.45,22.5,207400.0,16.7118,16.7192,16.4409,16.4775,207400.0
2008-03-07 10:10:00,22.5,22.6,22.49,22.59,155800.0,16.4775,16.5507,16.4702,16.5434,155800.0
2008-03-07 10:15:00,22.6,22.72,22.56,22.72,282000.0,16.5507,16.6386,16.5214,16.6386,282000.0
2008-03-07 10:20:00,22.72,22.86,22.72,22.81,528200.0,16.6386,16.7411,16.6386,16.7045,528200.0
2008-03-07 10:25:00,22.8,22.8,22.67,22.69,179400.0,16.6972,16.6972,16.602,16.6166,179400.0
2008-03-07 10:30:00,22.69,22.81,22.67,22.79,159400.0,16.6166,16.7045,16.602,16.6899,159400.0
2008-03-07 10:35:00,22.79,22.95,22.76,22.95,193500.0,16.6899,16.807,16.6679,16.807,193500.0
2008-03-07 10:40:00,22.94,23.01,22.87,22.87,164200.0,16.7997,16.851,16.7485,16.7485,164200.0
2008-03-07 10:45:00,22.87,22.91,22.83,22.88,127000.0,16.7485,16.7777,16.7192,16.7558,127000.0
2008-03-07 10:50:00,22.87,22.89,22.74,22.75,73000.0,16.7485,16.7631,16.6533,16.6606,73000.0
2008-03-07 10:55:00,22.75,22.76,22.68,22.71,82100.0,16.6606,16.6679,16.6093,16.6313,82100.0
2008-03-07 11:00:00,22.71,22.72,22.63,22.67,179900.0,16.6313,16.6386,16.5727,16.602,179900.0
2008-03-07 11:05:00,22.67,22.75,22.65,22.72,96400.0,16.602,16.6606,16.5873,16.6386,96400.0
2008-03-07 11:10:00,22.72,22.75,22.67,22.67,101300.0,16.6386,16.6606,16.602,16.602,101300.0
2008-03-07 11:15:00,22.67,22.69,22.65,22.65,99700.0,16.602,16.6166,16.5873,16.5873,99700.0
2008-03-07 11:20:00,22.65,22.65,22.58,22.64,170400.0,16.5873,16.5873,16.5361,16.58,170400.0
2008-03-07 11:25:00,22.63,22.66,22.5,22.51,128000.0,16.5727,16.5947,16.4775,16.4848,128000.0
2008-03-07 11:30:00,22.51,22.57,22.5,22.55,116200.0,16.4848,16.5288,16.4775,16.5141,116200.0
2008-03-07 11:35:00,22.55,22.61,22.55,22.61,79400.0,16.5141,16.5581,16.5141,16.5581,79400.0
2008-03-07 11:40:00,22.6,22.65,22.41,22.42,190000.0,16.5507,16.5873,16.4116,16.4189,190000.0
2008-03-07 11:45:00,22.42,22.47,22.42,22.47,94400.0,16.4189,16.4555,16.4189,16.4555,94400.0
2008-03-07 11:50:00,22.46,22.5,22.42,22.48,94200.0,16.4482,16.4775,16.4189,16.4628,94200.0
2008-03-07 11:55:00,22.48,22.53,22.46,22.5,113600.0,16.4628,16.4995,16.4482,16.4775,113600.0
2008-03-07 12:00:00,22.49,22.51,22.45,22.47,111500.0,16.4702,16.4848,16.4409,16.4555,111500.0
2008-03-07 12:05:00,22.47,22.48,22.4,22.47,80600.0,16.4555,16.4628,16.4043,16.4555,80600.0
2008-03-07 12:10:00,22.47,22.51,22.44,22.44,86700.0,16.4555,16.4848,16.4336,16.4336,86700.0
2008-03-07 12:15:00,22.45,22.45,22.37,22.44,129400.0,16.4409,16.4409,16.3823,16.4336,129400.0
2008-03-07 12:20:00,22.44,22.48,22.43,22.46,59500.0,16.4336,16.4628,16.4262,16.4482,59500.0
2008-03-07 12:25:00,22.47,22.48,22.43,22.45,56800.0,16.4555,16.4628,16.4262,16.4409,56800.0
2008-03-07 12:30:00,22.46,22.48,22.41,22.45,67100.0,16.4482,16.4628,16.4116,16.4409,67100.0
2008-03-07 12:35:00,22.44,22.48,22.4,22.45,112900.0,16.4336,16.4628,16.4043,16.4409,112900.0
2008-03-07 12:40:00,22.44,22.51,22.44,22.5,101300.0,16.4336,16.4848,16.4336,16.4775,101300.0
2008-03-07 12:45:00,22.51,22.53,22.49,22.53,54300.0,16.4848,16.4995,16.4702,16.4995,54300.0
2008-03-07 12:50:00,22.53,22.54,22.5,22.5,59400.0,16.4995,16.5068,16.4775,16.4775,59400.0
2008-03-07 12:55:00,22.51,22.52,22.49,22.5,45100.0,16.4848,16.4921,16.4702,16.4775,45100.0
2008-03-07 13:00:00,22.51,22.51,22.48,22.51,62500.0,16.4848,16.4848,16.4628,16.4848,62500.0
2008-03-07 13:05:00,22.49,22.52,22.49,22.52,49900.0,16.4702,16.4921,16.4702,16.4921,49900.0
2008-03-07 13:10:00,22.52,22.52,22.47,22.48,74100.0,16.4921,16.4921,16.4555,16.4628,74100.0
2008-03-07 13:15:00,22.49,22.49,22.41,22.42,247700.0,16.4702,16.4702,16.4116,16.4189,247700.0
2008-03-07 13:20:00,22.43,22.43,22.38,22.4,138800.0,16.4262,16.4262,16.3896,16.4043,138800.0
2008-03-07 13:25:00,22.4,22.43,22.39,22.42,183200.0,16.4043,16.4262,16.3969,16.4189,183200.0
2008-03-07 13:30:00,22.41,22.42,22.36,22.36,144200.0,16.4116,16.4189,16.375,16.375,144200.0
2008-03-07 13:35:00,22.37,22.41,22.35,22.37,100400.0,16.3823,16.4116,16.3676,16.3823,100400.0
2008-03-07 13:40:00,22.38,22.39,22.27,22.33,169100.0,16.3896,16.3969,16.3091,16.353,169100.0
2008-03-07 13:45:00,22.32,22.41,22.3,22.38,163000.0,16.3457,16.4116,16.331,16.3896,163000.0
2008-03-07 13:50:00,22.38,22.4,22.33,22.37,73500.0,16.3896,16.4043,16.353,16.3823,73500.0
2008-03-07 13:55:00,22.36,22.38,22.31,22.35,78600.0,16.375,16.3896,16.3384,16.3676,78600.0
2008-03-07 14:00:00,22.35,22.37,22.26,22.29,167400.0,16.3676,16.3823,16.3017,16.3237,167400.0
2008-03-07 14:05:00,22.3,22.41,22.26,22.4,70200.0,16.331,16.4116,16.3017,16.4043,70200.0
2008-03-07 14:10:00,22.4,22.41,22.36,22.36,142200.0,16.4043,16.4116,16.375,16.375,142200.0
2008-03-07 14:15:00,22.35,22.37,22.33,22.35,57800.0,16.3676,16.3823,16.353,16.3676,57800.0
2008-03-07 14:20:00,22.35,22.35,22.25,22.28,150700.0,16.3676,16.3676,16.2944,16.3164,150700.0
2008-03-07 14:25:00,22.27,22.33,22.26,22.32,57000.0,16.3091,16.353,16.3017,16.3457,57000.0
2008-03-07 14:30:00,22.31,22.32,22.27,22.29,45300.0,16.3384,16.3457,16.3091,16.3237,45300.0
2008-03-07 14:35:00,22.28,22.31,22.25,22.28,78800.0,16.3164,16.3384,16.2944,16.3164,78800.0
2008-03-07 14:40:00,22.29,22.36,22.26,22.35,104300.0,16.3237,16.375,16.3017,16.3676,104300.0
2008-03-07 14:45:00,22.35,22.39,22.35,22.38,96700.0,16.3676,16.3969,16.3676,16.3896,96700.0
2008-03-07 14:50:00,22.39,22.39,22.31,22.35,71600.0,16.3969,16.3969,16.3384,16.3676,71600.0
2008-03-07 14:55:00,22.34,22.48,22.31,22.47,253900.0,16.3603,16.4628,16.3384,16.4555,253900.0
2008-03-07 15:00:00,22.48,22.49,22.38,22.38,191000.0,16.4628,16.4702,16.3896,16.3896,191000.0
2008-03-07 15:05:00,22.38,22.45,22.35,22.43,95600.0,16.3896,16.4409,16.3676,16.4262,95600.0
2008-03-07 15:10:00,22.43,22.56,22.39,22.48,239000.0,16.4262,16.5214,16.3969,16.4628,239000.0
2008-03-07 15:15:00,22.48,22.67,22.4,22.65,263800.0,16.4628,16.602,16.4043,16.5873,263800.0
2008-03-07 15:20:00,22.64,22.66,22.51,22.55,501700.0,16.58,16.5947,16.4848,16.5141,501700.0
2008-03-07 15:25:00,22.56,22.6,22.42,22.48,222900.0,16.5214,16.5507,16.4189,16.4628,222900.0
2008-03-07 15:30:00,22.49,22.52,22.38,22.4,179400.0,16.4702,16.4921,16.3896,16.4043,179400.0
2008-03-07 15:35:00,22.4,22.59,22.38,22.52,203700.0,16.4043,16.5434,16.3896,16.4921,203700.0
2008-03-07 15:40:00,22.52,22.56,22.43,22.45,324100.0,16.4921,16.5214,16.4262,16.4409,324100.0
2008-03-07 15:45:00,22.46,22.51,22.37,22.38,225100.0,16.4482,16.4848,16.3823,16.3896,225100.0
2008-03-07 15:50:00,22.37,22.47,22.34,22.41,262500.0,16.3823,16.4555,16.3603,16.4116,262500.0
2008-03-07 15:55:00,22.41,22.47,22.35,22.4,312500.0,16.4116,16.4555,16.3676,16.4043,312500.0
2008-03-10 09:30:00,22.39,22.48,22.34,22.46,84700.0,16.3969,16.4628,16.3603,16.4482,84700.0
2008-03-10 09:35:00,22.5,22.5,22.36,22.42,90300.0,16.4775,16.4775,16.375,16.4189,90300.0
2008-03-10 09:40:00,22.41,22.46,22.34,22.42,110200.0,16.4116,16.4482,16.3603,16.4189,110200.0
2008-03-10 09:45:00,22.42,22.44,22.36,22.37,92800.0,16.4189,16.4336,16.375,16.3823,92800.0
2008-03-10 09:50:00,22.37,22.39,22.3,22.35,138600.0,16.3823,16.3969,16.331,16.3676,138600.0
2008-03-10 09:55:00,22.34,22.38,22.34,22.37,241300.0,16.3603,16.3896,16.3603,16.3823,241300.0
2008-03-10 10:00:00,22.38,22.45,22.35,22.37,233200.0,16.3896,16.4409,16.3676,16.3823,233200.0
2008-03-10 10:05:00,22.37,22.39,22.2,22.23,191400.0,16.3823,16.3969,16.2578,16.2798,191400.0
2008-03-10 10:10:00,22.23,22.3,22.21,22.27,188400.0,16.2798,16.331,16.2651,16.3091,188400.0
2008-03-10 10:15:00,22.27,22.36,22.2,22.24,180600.0,16.3091,16.375,16.2578,16.2871,180600.0
2008-03-10 10:20:00,22.23,22.26,22.19,22.25,102400.0,16.2798,16.3017,16.2505,16.2944,102400.0
2008-03-10 10:25:00,22.25,22.27,22.19,22.19,300400.0,16.2944,16.3091,16.2505,16.2505,300400.0
2008-03-10 10:30:00,22.2,22.22,22.18,22.18,247900.0,16.2578,16.2724,16.2431,16.2431,247900.0
2008-03-10 10:35:00,22.19,22.22,22.1,22.15,291500.0,16.2505,16.2724,16.1846,16.2212,291500.0
2008-03-10 10:40:00,22.15,22.19,22.07,22.08,258500.0,16.2212,16.2505,16.1626,16.1699,258500.0
2008-03-10 10:45:00,22.07,22.16,22.07,22.08,258900.0,16.1626,16.2285,16.1626,16.1699,258900.0
2008-03-10 10:50:00,22.08,22.1,22.05,22.06,207700.0,16.1699,16.1846,16.1479,16.1553,207700.0
2008-03-10 10:55:00,22.06,22.1,22.01,22.02,294000.0,16.1553,16.1846,16.1187,16.126,294000.0
2008-03-10 11:00:00,22.02,22.12,22.01,22.08,142800.0,16.126,16.1992,16.1187,16.1699,142800.0
2008-03-10 11:05:00,22.08,22.12,22.01,22.03,157600.0,16.1699,16.1992,16.1187,16.1333,157600.0
2008-03-10 11:10:00,22.02,22.03,21.94,21.97,330300.0,16.126,16.1333,16.0674,16.0894,330300.0
2008-03-10 11:15:00,21.96,22.02,21.96,22.02,71200.0,16.082,16.126,16.082,16.126,71200.0
2008-03-10 11:20:00,22.02,22.06,21.95,21.98,209800.0,16.126,16.1553,16.0747,16.0967,209800.0
2008-03-10 11:25:00,21.98,22.0,21.89,21.9,127400.0,16.0967,16.1113,16.0308,16.0381,127400.0
2008-03-10 11:30:00,21.9,21.98,21.9,21.92,133800.0,16.0381,16.0967,16.0381,16.0527,133800.0
2008-03-10 11:35:00,21.92,22.01,21.91,21.93,132200.0,16.0527,16.1187,16.0454,16.0601,132200.0
2008-03-10 11:40:00,21.94,21.95,21.87,21.87,88500.0,16.0674,16.0747,16.0161,16.0161,88500.0
2008-03-10 11:45:00,21.88,21.97,21.85,21.92,246800.0,16.0234,16.0894,16.0015,16.0527,246800.0
2008-03-10 11:50:00,21.92,21.94,21.88,21.91,343600.0,16.0527,16.0674,16.0234,16.0454,343600.0
2008-03-10 11:55:00,21.91,21.92,21.86,21.87,289800.0,16.0454,16.0527,16.0088,16.0161,289800.0
2008-03-10 12:00:00,21.87,21.89,21.8,21.8,126100.0,16.0161,16.0308,15.9649,15.9649,126100.0
2008-03-10 12:05:00,21.8,21.87,21.74,21.86,267000.0,15.9649,16.0161,15.9209,16.0088,267000.0
2008-03-10 12:10:00,21.87,21.92,21.8,21.85,332800.0,16.0161,16.0527,15.9649,16.0015,332800.0
2008-03-10 12:15:00,21.85,21.86,21.75,21.82,245100.0,16.0015,16.0088,15.9282,15.9795,245100.0
2008-03-10 12:20:00,21.82,21.89,21.78,21.8,235300.0,15.9795,16.0308,15.9502,15.9649,235300.0
2008-03-10 12:25:00,21.8,21.8,21.7,21.74,185500.0,15.9649,15.9649,15.8916,15.9209,185500.0
2008-03-10 12:30:00,21.73,21.8,21.72,21.78,153000.0,15.9136,15.9649,15.9063,15.9502,153000.0
2008-03-10 12:35:00,21.79,21.9,21.79,21.89,89600.0,15.9575,16.0381,15.9575,16.0308,89600.0
2008-03-10 12:40:00,21.89,21.9,21.84,21.84,115800.0,16.0308,16.0381,15.9942,15.9942,115800.0
2008-03-10 12:45:00,21.84,21.85,21.75,21.77,108700.0,15.9942,16.0015,15.9282,15.9429,108700.0
2008-03-10 12:50:00,21.77,21.89,21.76,21.89,110400.0,15.9429,16.0308,15.9356,16.0308,110400.0
2008-03-10 12:55:00,21.89,21.93,21.82,21.87,234100.0,16.0308,16.0601,15.9795,16.0161,234100.0
2008-03-10 13:00:00,21.86,21.91,21.85,21.9,83000.0,16.0088,16.0454,16.0015,16.0381,83000.0
2008-03-10 13:05:00,21.9,21.91,21.84,21.9,142800.0,16.0381,16.0454,15.9942,16.0381,142800.0
2008-03-10 13:10:00,21.9,21.92,21.88,21.9,104000.0,16.0381,16.0527,16.0234,16.0381,104000.0
2008-03-10 13:15:00,21.89,21.95,21.88,21.9,66300.0,16.0308,16.0747,16.0234,16.0381,66300.0
2008-03-10 13:20:00,21.89,21.89,21.83,21.84,91800.0,16.0308,16.0308,15.9868,15.9942,91800.0
2008-03-10 13:25:00,21.84,21.85,21.8,21.81,106000.0,15.9942,16.0015,15.9649,15.9722,106000.0
2008-03-10 13:30:00,21.81,21.82,21.76,21.8,109100.0,15.9722,15.9795,15.9356,15.9649,109100.0
2008-03-10 13:35:00,21.8,21.83,21.77,21.78,77500.0,15.9649,15.9868,15.9429,15.9502,77500.0
2008-03-10 13:40:00,21.77,21.81,21.75,21.81,112200.0,15.9429,15.9722,15.9282,15.9722,112200.0
2008-03-10 13:45:00,21.81,21.82,21.76,21.81,81100.0,15.9722,15.9795,15.9356,15.9722,81100.0
2008-03-10 13:50:00,21.81,21.86,21.8,21.82,60500.0,15.9722,16.0088,15.9649,15.9795,60500.0
2008-03-10 13:55:00,21.82,21.83,21.7,21.7,100400.0,15.9795,15.9868,15.8916,15.8916,100400.0
2008-03-10 14:00:00,21.7,21.75,21.68,21.7,127600.0,15.8916,15.9282,15.877,15.8916,127600.0
2008-03-10 14:05:00,21.69,21.78,21.68,21.71,136500.0,15.8843,15.9502,15.877,15.899,136500.0
2008-03-10 14:10:00,21.71,21.81,21.7,21.79,76000.0,15.899,15.9722,15.8916,15.9575,76000.0
2008-03-10 14:15:00,21.79,21.8,21.69,21.69,126800.0,15.9575,15.9649,15.8843,15.8843,126800.0
2008-03-10 14:20:00,21.7,21.72,21.59,21.61,115100.0,15.8916,15.9063,15.8111,15.8257,115100.0
2008-03-10 14:25:00,21.6,21.69,21.54,21.68,187700.0,15.8184,15.8843,15.7745,15.877,187700.0
2008-03-10 14:30:00,21.67,21.73,21.63,21.73,103000.0,15.8697,15.9136,15.8404,15.9136,103000.0
2008-03-10 14:35:00,21.74,21.81,21.71,21.75,110600.0,15.9209,15.9722,15.899,15.9282,110600.0
2008-03-10 14:40:00,21.76,21.77,21.68,21.68,96800.0,15.9356,15.9429,15.877,15.877,96800.0
2008-03-10 14:45:00,21.68,21.72,21.66,21.7,131900.0,15.877,15.9063,15.8623,15.8916,131900.0
2008-03-10 14:50:00,21.7,21.77,21.7,21.76,111600.0,15.8916,15.9429,15.8916,15.9356,111600.0
2008-03-10 14:55:00,21.76,21.8,21.67,21.68,296000.0,15.9356,15.9649,15.8697,15.877,296000.0
2008-03-10 15:00:00,21.68,21.71,21.62,21.63,149700.0,15.877,15.899,15.833,15.8404,149700.0
2008-03-10 15:05:00,21.64,21.67,21.61,21.66,140900.0,15.8477,15.8697,15.8257,15.8623,140900.0
2008-03-10 15:10:00,21.66,21.7,21.6,21.66,166000.0,15.8623,15.8916,15.8184,15.8623,166000.0
2008-03-10 15:15:00,21.65,21.67,21.59,21.62,133600.0,15.855,15.8697,15.8111,15.833,133600.0
2008-03-10 15:20:00,21.62,21.71,21.58,21.64,202100.0,15.833,15.899,15.8037,15.8477,202100.0
2008-03-10 15:25:00,21.64,21.7,21.6,21.66,263200.0,15.8477,15.8916,15.8184,15.8623,263200.0
2008-03-10 15:30:00,21.67,21.7,21.6,21.69,257000.0,15.8697,15.8916,15.8184,15.8843,257000.0
2008-03-10 15:35:00,21.68,21.7,21.62,21.63,332700.0,15.877,15.8916,15.833,15.8404,332700.0
2008-03-10 15:40:00,21.63,21.66,21.57,21.65,207300.0,15.8404,15.8623,15.7964,15.855,207300.0
2008-03-10 15:45:00,21.65,21.66,21.6,21.61,375700.0,15.855,15.8623,15.8184,15.8257,375700.0
2008-03-10 15:50:00,21.61,21.62,21.57,21.59,352500.0,15.8257,15.833,15.7964,15.8111,352500.0
2008-03-10 15:55:00,21.59,21.65,21.55,21.64,661800.0,15.8111,15.855,15.7818,15.8477,661800.0
2008-03-11 09:30:00,22.22,22.59,22.08,22.34,461700.0,16.2724,16.5434,16.1699,16.3603,461700.0
2008-03-11 09:35:00,22.37,22.49,22.14,22.2,361900.0,16.3823,16.4702,16.2139,16.2578,361900.0
2008-03-11 09:40:00,22.22,22.37,22.16,22.29,411700.0,16.2724,16.3823,16.2285,16.3237,411700.0
2008-03-11 09:45:00,22.3,22.4,22.28,22.28,560700.0,16.331,16.4043,16.3164,16.3164,560700.0
2008-03-11 09:50:00,22.28,22.32,22.14,22.17,436600.0,16.3164,16.3457,16.2139,16.2358,436600.0
2008-03-11 09:55:00,22.14,22.19,22.06,22.06,286300.0,16.2139,16.2505,16.1553,16.1553,286300.0
2008-03-11 10:00:00,22.05,22.09,22.02,22.02,151100.0,16.1479,16.1772,16.126,16.126,151100.0
2008-03-11 10:05:00,22.03,22.03,21.91,21.98,417500.0,16.1333,16.1333,16.0454,16.0967,417500.0
2008-03-11 10:10:00,21.98,22.03,21.96,22.0,512400.0,16.0967,16.1333,16.082,16.1113,512400.0
2008-03-11 10:15:00,22.0,22.02,21.93,21.95,870100.0,16.1113,16.126,16.0601,16.0747,870100.0
2008-03-11 10:20:00,21.95,21.98,21.9,21.9,496100.0,16.0747,16.0967,16.0381,16.0381,496100.0
2008-03-11 10:25:00,21.91,21.94,21.87,21.88,406500.0,16.0454,16.0674,16.0161,16.0234,406500.0
2008-03-11 10:30:00,21.88,21.88,21.81,21.81,251300.0,16.0234,16.0234,15.9722,15.9722,251300.0
2008-03-11 10:35:00,21.81,21.82,21.75,21.78,302100.0,15.9722,15.9795,15.9282,15.9502,302100.0
2008-03-11 10:40:00,21.78,21.8,21.69,21.7,520300.0,15.9502,15.9649,15.8843,15.8916,520300.0
2008-03-11 10:45:00,21.7,21.77,21.67,21.73,435700.0,15.8916,15.9429,15.8697,15.9136,435700.0
2008-03-11 10:50:00,21.72,21.77,21.66,21.76,435000.0,15.9063,15.9429,15.8623,15.9356,435000.0
2008-03-11 10:55:00,21.75,21.87,21.75,21.85,227400.0,15.9282,16.0161,15.9282,16.0015,227400.0
2008-03-11 11:00:00,21.85,21.89,21.84,21.86,108400.0,16.0015,16.0308,15.9942,16.0088,108400.0
2008-03-11 11:05:00,21.85,21.86,21.75,21.8,239600.0,16.0015,16.0088,15.9282,15.9649,239600.0
2008-03-11 11:10:00,21.8,21.82,21.71,21.71,146200.0,15.9649,15.9795,15.899,15.899,146200.0
2008-03-11 11:15:00,21.71,21.76,21.66,21.75,251200.0,15.899,15.9356,15.8623,15.9282,251200.0
2008-03-11 11:20:00,21.75,21.75,21.71,21.74,173100.0,15.9282,15.9282,15.899,15.9209,173100.0
2008-03-11 11:25:00,21.75,21.81,21.74,21.77,152700.0,15.9282,15.9722,15.9209,15.9429,152700.0
2008-03-11 11:30:00,21.78,21.79,21.72,21.73,230700.0,15.9502,15.9575,15.9063,15.9136,230700.0
2008-03-11 11:35:00,21.73,21.76,21.63,21.68,202600.0,15.9136,15.9356,15.8404,15.877,202600.0
2008-03-11 11:40:00,21.68,21.68,21.56,21.6,247900.0,15.877,15.877,15.7891,15.8184,247900.0
2008-03-11 11:45:00,21.6,21.6,21.5,21.58,196700.0,15.8184,15.8184,15.7452,15.8037,196700.0
2008-03-11 11:50:00,21.58,21.61,21.52,21.6,266200.0,15.8037,15.8257,15.7598,15.8184,266200.0
2008-03-11 11:55:00,21.59,21.6,21.5,21.58,180800.0,15.8111,15.8184,15.7452,15.8037,180800.0
2008-03-11 12:00:00,21.58,21.63,21.58,21.61,231600.0,15.8037,15.8404,15.8037,15.8257,231600.0
2008-03-11 12:05:00,21.62,21.68,21.59,21.67,183100.0,15.833,15.877,15.8111,15.8697,183100.0
2008-03-11 12:10:00,21.67,21.68,21.61,21.67,128200.0,15.8697,15.877,15.8257,15.8697,128200.0
2008-03-11 12:15:00,21.67,21.67,21.62,21.65,91200.0,15.8697,15.8697,15.833,15.855,91200.0
2008-03-11 12:20:00,21.65,21.73,21.64,21.71,166700.0,15.855,15.9136,15.8477,15.899,166700.0
2008-03-11 12:25:00,21.71,21.72,21.65,21.71,180500.0,15.899,15.9063,15.855,15.899,180500.0
2008-03-11 12:30:00,21.71,21.72,21.58,21.6,139500.0,15.899,15.9063,15.8037,15.8184,139500.0
2008-03-11 12:35:00,21.6,21.64,21.59,21.61,94000.0,15.8184,15.8477,15.8111,15.8257,94000.0
2008-03-11 12:40:00,21.61,21.66,21.6,21.64,141900.0,15.8257,15.8623,15.8184,15.8477,141900.0
2008-03-11 12:45:00,21.64,21.65,21.57,21.61,215500.0,15.8477,15.855,15.7964,15.8257,215500.0
2008-03-11 12:50:00,21.6,21.64,21.46,21.56,357900.0,15.8184,15.8477,15.7159,15.7891,357900.0
2008-03-11 12:55:00,21.56,21.71,21.56,21.68,243100.0,15.7891,15.899,15.7891,15.877,243100.0
2008-03-11 13:00:00,21.67,21.7,21.61,21.67,168300.0,15.8697,15.8916,15.8257,15.8697,168300.0
2008-03-11 13:05:00,21.69,21.69,21.62,21.64,102100.0,15.8843,15.8843,15.833,15.8477,102100.0
2008-03-11 13:10:00,21.64,21.73,21.63,21.68,198500.0,15.8477,15.9136,15.8404,15.877,198500.0
2008-03-11 13:15:00,21.67,21.74,21.64,21.72,124700.0,15.8697,15.9209,15.8477,15.9063,124700.0
2008-03-11 13:20:00,21.72,21.79,21.69,21.77,107700.0,15.9063,15.9575,15.8843,15.9429,107700.0
2008-03-11 13:25:00,21.78,21.89,21.77,21.85,273000.0,15.9502,16.0308,15.9429,16.0015,273000.0
2008-03-11 13:30:00,21.84,21.86,21.78,21.8,198100.0,15.9942,16.0088,15.9502,15.9649,198100.0
2008-03-11 13:35:00,21.79,21.82,21.7,21.79,198400.0,15.9575,15.9795,15.8916,15.9575,198400.0
2008-03-11 13:40:00,21.79,21.86,21.77,21.82,139000.0,15.9575,16.0088,15.9429,15.9795,139000.0
2008-03-11 13:45:00,21.82,21.87,21.78,21.86,151500.0,15.9795,16.0161,15.9502,16.0088,151500.0
2008-03-11 13:50:00,21.86,21.9,21.83,21.88,337700.0,16.0088,16.0381,15.9868,16.0234,337700.0
2008-03-11 13:55:00,21.88,21.92,21.85,21.89,150200.0,16.0234,16.0527,16.0015,16.0308,150200.0
2008-03-11 14:00:00,21.88,21.93,21.84,21.91,112000.0,16.0234,16.0601,15.9942,16.0454,112000.0
2008-03-11 14:05:00,21.9,22.0,21.88,21.98,181500.0,16.0381,16.1113,16.0234,16.0967,181500.0
2008-03-11 14:10:00,21.97,21.98,21.89,21.92,169500.0,16.0894,16.0967,16.0308,16.0527,169500.0
2008-03-11 14:15:00,21.92,22.01,21.91,21.99,95600.0,16.0527,16.1187,16.0454,16.104,95600.0
2008-03-11 14:20:00,22.0,22.0,21.94,21.96,86900.0,16.1113,16.1113,16.0674,16.082,86900.0
2008-03-11 14:25:00,21.96,21.97,21.92,21.93,75500.0,16.082,16.0894,16.0527,16.0601,75500.0
2008-03-11 14:30:00,21.93,22.03,21.93,22.03,135600.0,16.0601,16.1333,16.0601,16.1333,135600.0
2008-03-11 14:35:00,22.04,22.11,22.04,22.1,230600.0,16.1406,16.1919,16.1406,16.1846,230600.0
2008-03-11 14:40:00,22.1,22.13,22.05,22.12,262500.0,16.1846,16.2065,16.1479,16.1992,262500.0
2008-03-11 14:45:00,22.13,22.23,22.12,22.22,493600.0,16.2065,16.2798,16.1992,16.2724,493600.0
2008-03-11 14:50:00,22.22,22.23,22.17,22.23,331300.0,16.2724,16.2798,16.2358,16.2798,331300.0
2008-03-11 14:55:00,22.22,22.24,22.15,22.15,203400.0,16.2724,16.2871,16.2212,16.2212,203400.0
2008-03-11 15:00:00,22.15,22.21,22.13,22.13,256700.0,16.2212,16.2651,16.2065,16.2065,256700.0
2008-03-11 15:05:00,22.13,22.19,22.12,22.17,283000.0,16.2065,16.2505,16.1992,16.2358,283000.0
2008-03-11 15:10:00,22.15,22.19,22.12,22.15,265900.0,16.2212,16.2505,16.1992,16.2212,265900.0
2008-03-11 15:15:00,22.14,22.2,22.14,22.18,270500.0,16.2139,16.2578,16.2139,16.2431,270500.0
2008-03-11 15:20:00,22.18,22.21,22.16,22.2,219300.0,16.2431,16.2651,16.2285,16.2578,219300.0
2008-03-11 15:25:00,22.2,22.26,22.15,22.26,931700.0,16.2578,16.3017,16.2212,16.3017,931700.0
2008-03-11 15:30:00,22.26,22.26,22.15,22.2,276000.0,16.3017,16.3017,16.2212,16.2578,276000.0
2008-03-11 15:35:00,22.2,22.21,22.16,22.17,397500.0,16.2578,16.2651,16.2285,16.2358,397500.0
2008-03-11 15:40:00,22.17,22.21,22.1,22.16,585300.0,16.2358,16.2651,16.1846,16.2285,585300.0
2008-03-11 15:45:00,22.16,22.18,22.14,22.17,401300.0,16.2285,16.2431,16.2139,16.2358,401300.0
2008-03-11 15:50:00,22.15,22.22,22.15,22.21,445600.0,16.2212,16.2724,16.2212,16.2651,445600.0
2008-03-11 15:55:00,22.2,22.25,22.18,22.25,709600.0,16.2578,16.2944,16.2431,16.2944,709600.0
2008-03-12 09:30:00,21.78,22.11,21.78,22.01,299300.0,15.9502,16.1919,15.9502,16.1187,299300.0
2008-03-12 09:35:00,22.03,22.14,22.01,22.1,309100.0,16.1333,16.2139,16.1187,16.1846,309100.0
2008-03-12 09:40:00,22.11,22.27,22.04,22.25,388000.0,16.1919,16.3091,16.1406,16.2944,388000.0
2008-03-12 09:45:00,22.23,22.25,22.0,22.06,394000.0,16.2798,16.2944,16.1113,16.1553,394000.0
2008-03-12 09:50:00,22.05,22.12,22.0,22.06,182500.0,16.1479,16.1992,16.1113,16.1553,182500.0
2008-03-12 09:55:00,22.05,22.09,22.03,22.05,230300.0,16.1479,16.1772,16.1333,16.1479,230300.0
2008-03-12 10:00:00,22.05,22.11,21.95,21.95,171900.0,16.1479,16.1919,16.0747,16.0747,171900.0
2008-03-12 10:05:00,21.96,21.96,21.84,21.87,132500.0,16.082,16.082,15.9942,16.0161,132500.0
2008-03-12 10:10:00,21.87,21.93,21.82,21.91,208600.0,16.0161,16.0601,15.9795,16.0454,208600.0
2008-03-12 10:15:00,21.91,21.98,21.88,21.98,119600.0,16.0454,16.0967,16.0234,16.0967,119600.0
2008-03-12 10:20:00,21.99,22.05,21.98,22.03,104400.0,16.104,16.1479,16.0967,16.1333,104400.0
2008-03-12 10:25:00,22.04,22.04,21.9,21.96,141400.0,16.1406,16.1406,16.0381,16.082,141400.0
2008-03-12 10:30:00,21.96,22.25,21.95,22.22,255600.0,16.082,16.2944,16.0747,16.2724,255600.0
2008-03-12 10:35:00,22.21,22.34,22.21,22.34,240100.0,16.2651,16.3603,16.2651,16.3603,240100.0
2008-03-12 10:40:00,22.34,22.4,22.28,22.3,680200.0,16.3603,16.4043,16.3164,16.331,680200.0
2008-03-12 10:45:00,22.3,22.32,22.27,22.3,202200.0,16.331,16.3457,16.3091,16.331,202200.0
2008-03-12 10:50:00,22.3,22.35,22.25,22.3,201900.0,16.331,16.3676,16.2944,16.331,201900.0
2008-03-12 10:55:00,22.3,22.33,22.26,22.32,127900.0,16.331,16.353,16.3017,16.3457,127900.0
2008-03-12 11:00:00,22.31,22.39,22.29,22.37,722800.0,16.3384,16.3969,16.3237,16.3823,722800.0
2008-03-12 11:05:00,22.37,22.49,22.37,22.48,131400.0,16.3823,16.4702,16.3823,16.4628,131400.0
2008-03-12 11:10:00,22.47,22.64,22.47,22.59,308800.0,16.4555,16.58,16.4555,16.5434,308800.0
2008-03-12 11:15:00,22.59,22.73,22.59,22.6,255800.0,16.5434,16.6459,16.5434,16.5507,255800.0
2008-03-12 11:20:00,22.6,22.6,22.51,22.52,168500.0,16.5507,16.5507,16.4848,16.4921,168500.0
2008-03-12 11:25:00,22.51,22.53,22.48,22.5,71400.0,16.4848,16.4995,16.4628,16.4775,71400.0
2008-03-12 11:30:00,22.5,22.52,22.42,22.44,90100.0,16.4775,16.4921,16.4189,16.4336,90100.0
2008-03-12 11:35:00,22.44,22.48,22.41,22.48,136200.0,16.4336,16.4628,16.4116,16.4628,136200.0
2008-03-12 11:40:00,22.48,22.51,22.46,22.49,81200.0,16.4628,16.4848,16.4482,16.4702,81200.0
2008-03-12 11:45:00,22.49,22.53,22.42,22.43,97200.0,16.4702,16.4995,16.4189,16.4262,97200.0
2008-03-12 11:50:00,22.42,22.43,22.35,22.36,105700.0,16.4189,16.4262,16.3676,16.375,105700.0
2008-03-12 11:55:00,22.35,22.37,22.34,22.36,66100.0,16.3676,16.3823,16.3603,16.375,66100.0
2008-03-12 12:00:00,22.36,22.38,22.3,22.31,115500.0,16.375,16.3896,16.331,16.3384,115500.0
2008-03-12 12:05:00,22.31,22.33,22.29,22.3,52600.0,16.3384,16.353,16.3237,16.331,52600.0
2008-03-12 12:10:00,22.3,22.35,22.29,22.33,75400.0,16.331,16.3676,16.3237,16.353,75400.0
2008-03-12 12:15:00,22.34,22.35,22.22,22.25,102500.0,16.3603,16.3676,16.2724,16.2944,102500.0
2008-03-12 12:20:00,22.25,22.3,22.19,22.19,109100.0,16.2944,16.331,16.2505,16.2505,109100.0
2008-03-12 12:25:00,22.19,22.21,22.12,22.14,142500.0,16.2505,16.2651,16.1992,16.2139,142500.0
2008-03-12 12:30:00,22.14,22.25,22.13,22.25,124400.0,16.2139,16.2944,16.2065,16.2944,124400.0
2008-03-12 12:35:00,22.25,22.26,22.23,22.24,40900.0,16.2944,16.3017,16.2798,16.2871,40900.0
2008-03-12 12:40:00,22.24,22.28,22.21,22.22,56300.0,16.2871,16.3164,16.2651,16.2724,56300.0
2008-03-12 12:45:00,22.22,22.24,22.07,22.08,163500.0,16.2724,16.2871,16.1626,16.1699,163500.0
2008-03-12 12:50:00,22.09,22.14,22.05,22.12,152200.0,16.1772,16.2139,16.1479,16.1992,152200.0
2008-03-12 12:55:00,22.12,22.14,22.08,22.13,102900.0,16.1992,16.2139,16.1699,16.2065,102900.0
2008-03-12 13:00:00,22.13,22.2,22.13,22.18,52900.0,16.2065,16.2578,16.2065,16.2431,52900.0
2008-03-12 13:05:00,22.18,22.18,22.13,22.14,60300.0,16.2431,16.2431,16.2065,16.2139,60300.0
2008-03-12 13:10:00,22.13,22.14,22.1,22.12,48200.0,16.2065,16.2139,16.1846,16.1992,48200.0
2008-03-12 13:15:00,22.12,22.14,22.11,22.12,31500.0,16.1992,16.2139,16.1919,16.1992,31500.0
2008-03-12 13:20:00,22.12,22.21,22.11,22.2,72500.0,16.1992,16.2651,16.1919,16.2578,72500.0
2008-03-12 13:25:00,22.2,22.2,22.12,22.13,102400.0,16.2578,16.2578,16.1992,16.2065,102400.0
2008-03-12 13:30:00,22.13,22.14,22.07,22.11,181100.0,16.2065,16.2139,16.1626,16.1919,181100.0
2008-03-12 13:35:00,22.11,22.13,22.07,22.09,83400.0,16.1919,16.2065,16.1626,16.1772,83400.0
2008-03-12 13:40:00,22.1,22.13,22.0,22.01,92900.0,16.1846,16.2065,16.1113,16.1187,92900.0
2008-03-12 13:45:00,22.0,22.03,22.0,22.01,53000.0,16.1113,16.1333,16.1113,16.1187,53000.0
2008-03-12 13:50:00,22.02,22.08,22.02,22.08,75600.0,16.126,16.1699,16.126,16.1699,75600.0
2008-03-12 13:55:00,22.08,22.09,22.05,22.06,56100.0,16.1699,16.1772,16.1479,16.1553,56100.0
2008-03-12 14:00:00,22.05,22.1,22.03,22.06,108800.0,16.1479,16.1846,16.1333,16.1553,108800.0
2008-03-12 14:05:00,22.06,22.06,22.0,22.04,128100.0,16.1553,16.1553,16.1113,16.1406,128100.0
2008-03-12 14:10:00,22.04,22.06,22.0,22.02,79500.0,16.1406,16.1553,16.1113,16.126,79500.0
2008-03-12 14:15:00,22.02,22.1,22.01,22.07,115900.0,16.126,16.1846,16.1187,16.1626,115900.0
2008-03-12 14:20:00,22.07,22.09,22.04,22.07,89500.0,16.1626,16.1772,16.1406,16.1626,89500.0
2008-03-12 14:25:00,22.07,22.1,22.06,22.1,184100.0,16.1626,16.1846,16.1553,16.1846,184100.0
2008-03-12 14:30:00,22.1,22.19,22.05,22.17,168700.0,16.1846,16.2505,16.1479,16.2358,168700.0
2008-03-12 14:35:00,22.17,22.18,22.11,22.13,163600.0,16.2358,16.2431,16.1919,16.2065,163600.0
2008-03-12 14:40:00,22.13,22.19,22.12,22.18,105500.0,16.2065,16.2505,16.1992,16.2431,105500.0
2008-03-12 14:45:00,22.18,22.2,22.13,22.19,93100.0,16.2431,16.2578,16.2065,16.2505,93100.0
2008-03-12 14:50:00,22.19,22.2,22.11,22.12,110600.0,16.2505,16.2578,16.1919,16.1992,110600.0
2008-03-12 14:55:00,22.12,22.13,22.06,22.08,46600.0,16.1992,16.2065,16.1553,16.1699,46600.0
2008-03-12 15:00:00,22.08,22.08,21.99,22.02,205800.0,16.1699,16.1699,16.104,16.126,205800.0
2008-03-12 15:05:00,22.02,22.09,22.0,22.05,129100.0,16.126,16.1772,16.1113,16.1479,129100.0
2008-03-12 15:10:00,22.05,22.05,22.0,22.03,188500.0,16.1479,16.1479,16.1113,16.1333,188500.0
2008-03-12 15:15:00,22.02,22.08,21.98,21.99,200300.0,16.126,16.1699,16.0967,16.104,200300.0
2008-03-12 15:20:00,21.99,22.01,21.92,21.93,305000.0,16.104,16.1187,16.0527,16.0601,305000.0
2008-03-12 15:25:00,21.94,22.0,21.9,21.93,234700.0,16.0674,16.1113,16.0381,16.0601,234700.0
2008-03-12 15:30:00,21.93,21.94,21.88,21.88,170900.0,16.0601,16.0674,16.0234,16.0234,170900.0
2008-03-12 15:35:00,21.88,21.9,21.84,21.85,139600.0,16.0234,16.0381,15.9942,16.0015,139600.0
2008-03-12 15:40:00,21.85,21.86,21.8,21.81,215100.0,16.0015,16.0088,15.9649,15.9722,215100.0
2008-03-12 15:45:00,21.81,21.84,21.78,21.84,315700.0,15.9722,15.9942,15.9502,15.9942,315700.0
2008-03-12 15:50:00,21.84,21.87,21.79,21.79,326100.0,15.9942,16.0161,15.9575,15.9575,326100.0
2008-03-12 15:55:00,21.79,21.81,21.75,21.79,468300.0,15.9575,15.9722,15.9282,15.9575,468300.0
2008-03-13 09:30:00,21.47,21.59,21.29,21.35,348500.0,15.7232,15.8111,15.5914,15.6353,348500.0
2008-03-13 09:35:00,21.33,21.4,21.17,21.22,279300.0,15.6207,15.6719,15.5035,15.5401,279300.0
2008-03-13 09:40:00,21.22,21.34,21.1,21.13,180200.0,15.5401,15.628,15.4522,15.4742,180200.0
2008-03-13 09:45:00,21.13,21.2,21.05,21.2,310400.0,15.4742,15.5255,15.4156,15.5255,310400.0
2008-03-13 09:50:00,21.2,21.27,21.14,21.23,290200.0,15.5255,15.5767,15.4815,15.5474,290200.0
2008-03-13 09:55:00,21.23,21.28,21.14,21.14,201700.0,15.5474,15.584,15.4815,15.4815,201700.0
2008-03-13 10:00:00,21.14,21.19,21.1,21.17,313700.0,15.4815,15.5181,15.4522,15.5035,313700.0
2008-03-13 10:05:00,21.18,21.2,21.08,21.16,292700.0,15.5108,15.5255,15.4376,15.4962,292700.0
2008-03-13 10:10:00,21.17,21.33,21.16,21.29,616900.0,15.5035,15.6207,15.4962,15.5914,616900.0
2008-03-13 10:15:00,21.29,21.34,21.13,21.16,434700.0,15.5914,15.628,15.4742,15.4962,434700.0
2008-03-13 10:20:00,21.16,21.17,21.01,21.02,378100.0,15.4962,15.5035,15.3863,15.3936,378100.0
2008-03-13 10:25:00,21.03,21.08,20.95,21.08,371000.0,15.401,15.4376,15.3424,15.4376,371000.0
2008-03-13 10:30:00,21.06,21.13,21.01,21.07,171200.0,15.4229,15.4742,15.3863,15.4303,171200.0
2008-03-13 10:35:00,21.07,21.1,20.94,20.95,368700.0,15.4303,15.4522,15.3351,15.3424,368700.0
2008-03-13 10:40:00,20.94,20.99,20.91,20.96,309900.0,15.3351,15.3717,15.3131,15.3497,309900.0
2008-03-13 10:45:00,20.96,21.05,20.92,21.01,159100.0,15.3497,15.4156,15.3204,15.3863,159100.0
2008-03-13 10:50:00,21.01,21.12,21.01,21.09,107800.0,15.3863,15.4669,15.3863,15.4449,107800.0
2008-03-13 10:55:00,21.1,21.15,21.05,21.12,152400.0,15.4522,15.4888,15.4156,15.4669,152400.0
2008-03-13 11:00:00,21.12,21.14,21.04,21.04,182000.0,15.4669,15.4815,15.4083,15.4083,182000.0
2008-03-13 11:05:00,21.04,21.12,21.04,21.11,514600.0,15.4083,15.4669,15.4083,15.4596,514600.0
2008-03-13 11:10:00,21.11,21.3,21.1,21.17,427000.0,15.4596,15.5987,15.4522,15.5035,427000.0
2008-03-13 11:15:00,21.17,21.19,21.1,21.1,169700.0,15.5035,15.5181,15.4522,15.4522,169700.0
2008-03-13 11:20:00,21.1,21.52,21.1,21.5,330800.0,15.4522,15.7598,15.4522,15.7452,330800.0
2008-03-13 11:25:00,21.5,21.53,21.29,21.3,397400.0,15.7452,15.7671,15.5914,15.5987,397400.0
2008-03-13 11:30:00,21.3,21.33,21.22,21.23,357800.0,15.5987,15.6207,15.5401,15.5474,357800.0
2008-03-13 11:35:00,21.23,21.32,21.17,21.3,283300.0,15.5474,15.6133,15.5035,15.5987,283300.0
2008-03-13 11:40:00,21.3,21.37,21.27,21.31,219300.0,15.5987,15.65,15.5767,15.606,219300.0
2008-03-13 11:45:00,21.3,21.35,21.14,21.18,191700.0,15.5987,15.6353,15.4815,15.5108,191700.0
2008-03-13 11:50:00,21.18,21.34,21.15,21.32,157600.0,15.5108,15.628,15.4888,15.6133,157600.0
2008-03-13 11:55:00,21.32,21.35,21.25,21.3,198400.0,15.6133,15.6353,15.5621,15.5987,198400.0
2008-03-13 12:00:00,21.3,21.47,21.29,21.47,189900.0,15.5987,15.7232,15.5914,15.7232,189900.0
2008-03-13 12:05:00,21.46,21.51,21.44,21.45,163300.0,15.7159,15.7525,15.7012,15.7085,163300.0
2008-03-13 12:10:00,21.45,21.46,21.36,21.42,154900.0,15.7085,15.7159,15.6426,15.6866,154900.0
2008-03-13 12:15:00,21.42,21.5,21.38,21.39,248500.0,15.6866,15.7452,15.6573,15.6646,248500.0
2008-03-13 12:20:00,21.39,21.42,21.31,21.34,115400.0,15.6646,15.6866,15.606,15.628,115400.0
2008-03-13 12:25:00,21.35,21.39,21.33,21.36,101300.0,15.6353,15.6646,15.6207,15.6426,101300.0
2008-03-13 12:30:00,21.36,21.44,21.34,21.39,146800.0,15.6426,15.7012,15.628,15.6646,146800.0
2008-03-13 12:35:00,21.39,21.5,21.37,21.45,159600.0,15.6646,15.7452,15.65,15.7085,159600.0
2008-03-13 12:40:00,21.45,21.46,21.28,21.29,85100.0,15.7085,15.7159,15.584,15.5914,85100.0
2008-03-13 12:45:00,21.29,21.3,21.16,21.2,235200.0,15.5914,15.5987,15.4962,15.5255,235200.0
2008-03-13 12:50:00,21.21,21.28,21.17,21.27,121100.0,15.5328,15.584,15.5035,15.5767,121100.0
2008-03-13 12:55:00,21.29,21.34,21.23,21.31,69000.0,15.5914,15.628,15.5474,15.606,69000.0
2008-03-13 13:00:00,21.32,21.35,21.29,21.29,70000.0,15.6133,15.6353,15.5914,15.5914,70000.0
2008-03-13 13:05:00,21.29,21.47,21.28,21.41,199000.0,15.5914,15.7232,15.584,15.6793,199000.0
2008-03-13 13:10:00,21.41,21.45,21.32,21.32,118400.0,15.6793,15.7085,15.6133,15.6133,118400.0
2008-03-13 13:15:00,21.32,21.45,21.32,21.45,104800.0,15.6133,15.7085,15.6133,15.7085,104800.0
2008-03-13 13:20:00,21.45,21.51,21.44,21.46,139200.0,15.7085,15.7525,15.7012,15.7159,139200.0
2008-03-13 13:25:00,21.46,21.64,21.46,21.6,164800.0,15.7159,15.8477,15.7159,15.8184,164800.0
2008-03-13 13:30:00,21.6,21.63,21.52,21.59,156300.0,15.8184,15.8404,15.7598,15.8111,156300.0
2008-03-13 13:35:00,21.6,21.71,21.58,21.63,251600.0,15.8184,15.899,15.8037,15.8404,251600.0
2008-03-13 13:40:00,21.63,21.64,21.53,21.54,147000.0,15.8404,15.8477,15.7671,15.7745,147000.0
2008-03-13 13:45:00,21.54,21.58,21.43,21.44,189400.0,15.7745,15.8037,15.6939,15.7012,189400.0
2008-03-13 13:50:00,21.43,21.58,21.42,21.58,122500.0,15.6939,15.8037,15.6866,15.8037,122500.0
2008-03-13 13:55:00,21.58,21.72,21.58,21.65,248300.0,15.8037,15.9063,15.8037,15.855,248300.0
2008-03-13 14:00:00,21.65,21.66,21.53,21.59,183100.0,15.855,15.8623,15.7671,15.8111,183100.0
2008-03-13 14:05:00,21.6,21.74,21.56,21.7,142300.0,15.8184,15.9209,15.7891,15.8916,142300.0
2008-03-13 14:10:00,21.69,21.73,21.66,21.71,143300.0,15.8843,15.9136,15.8623,15.899,143300.0
2008-03-13 14:15:00,21.7,21.75,21.58,21.64,208500.0,15.8916,15.9282,15.8037,15.8477,208500.0
2008-03-13 14:20:00,21.64,21.7,21.59,21.7,287200.0,15.8477,15.8916,15.8111,15.8916,287200.0
2008-03-13 14:25:00,21.7,21.72,21.64,21.69,195300.0,15.8916,15.9063,15.8477,15.8843,195300.0
2008-03-13 14:30:00,21.69,21.7,21.58,21.6,236600.0,15.8843,15.8916,15.8037,15.8184,236600.0
2008-03-13 14:35:00,21.6,21.66,21.57,21.61,203400.0,15.8184,15.8623,15.7964,15.8257,203400.0
2008-03-13 14:40:00,21.61,21.63,21.55,21.57,113000.0,15.8257,15.8404,15.7818,15.7964,113000.0
2008-03-13 14:45:00,21.57,21.61,21.51,21.6,248500.0,15.7964,15.8257,15.7525,15.8184,248500.0
2008-03-13 14:50:00,21.6,21.67,21.58,21.59,264600.0,15.8184,15.8697,15.8037,15.8111,264600.0
2008-03-13 14:55:00,21.59,21.68,21.57,21.66,174600.0,15.8111,15.877,15.7964,15.8623,174600.0
2008-03-13 15:00:00,21.66,21.73,21.56,21.61,314800.0,15.8623,15.9136,15.7891,15.8257,314800.0
2008-03-13 15:05:00,21.61,21.69,21.59,21.66,224700.0,15.8257,15.8843,15.8111,15.8623,224700.0
2008-03-13 15:10:00,21.65,21.68,21.61,21.65,149700.0,15.855,15.877,15.8257,15.855,149700.0
2008-03-13 15:15:00,21.64,21.66,21.58,21.59,176900.0,15.8477,15.8623,15.8037,15.8111,176900.0
2008-03-13 15:20:00,21.6,21.61,21.51,21.6,252400.0,15.8184,15.8257,15.7525,15.8184,252400.0
2008-03-13 15:25:00,21.59,21.67,21.58,21.59,272000.0,15.8111,15.8697,15.8037,15.8111,272000.0
2008-03-13 15:30:00,21.59,21.66,21.56,21.58,564300.0,15.8111,15.8623,15.7891,15.8037,564300.0
2008-03-13 15:35:00,21.58,21.65,21.57,21.65,499700.0,15.8037,15.855,15.7964,15.855,499700.0
2008-03-13 15:40:00,21.65,21.84,21.64,21.79,1912500.0,15.855,15.9942,15.8477,15.9575,1912500.0
2008-03-13 15:45:00,21.79,21.82,21.7,21.7,967800.0,15.9575,15.9795,15.8916,15.8916,967800.0
2008-03-13 15:50:00,21.7,21.7,21.64,21.66,513600.0,15.8916,15.8916,15.8477,15.8623,513600.0
2008-03-13 15:55:00,21.66,21.71,21.63,21.66,672600.0,15.8623,15.899,15.8404,15.8623,672600.0
2008-03-14 09:30:00,22.0,22.0,21.66,21.75,160800.0,16.1113,16.1113,15.8623,15.9282,160800.0
2008-03-14 09:35:00,21.74,21.85,21.61,21.84,186000.0,15.9209,16.0015,15.8257,15.9942,186000.0
2008-03-14 09:40:00,21.8,21.84,21.67,21.7,267600.0,15.9649,15.9942,15.8697,15.8916,267600.0
2008-03-14 09:45:00,21.69,21.71,21.35,21.39,202200.0,15.8843,15.899,15.6353,15.6646,202200.0
2008-03-14 09:50:00,21.39,21.45,21.25,21.32,126600.0,15.6646,15.7085,15.5621,15.6133,126600.0
2008-03-14 09:55:00,21.34,21.45,21.02,21.04,218400.0,15.628,15.7085,15.3936,15.4083,218400.0
2008-03-14 10:00:00,21.03,21.25,20.92,21.24,378400.0,15.401,15.5621,15.3204,15.5548,378400.0
2008-03-14 10:05:00,21.25,21.6,21.21,21.53,287700.0,15.5621,15.8184,15.5328,15.7671,287700.0
2008-03-14 10:10:00,21.52,21.52,21.29,21.48,220900.0,15.7598,15.7598,15.5914,15.7305,220900.0
2008-03-14 10:15:00,21.49,21.6,21.39,21.45,183200.0,15.7378,15.8184,15.6646,15.7085,183200.0
2008-03-14 10:20:00,21.45,21.45,21.28,21.4,214800.0,15.7085,15.7085,15.584,15.6719,214800.0
2008-03-14 10:25:00,21.4,21.4,21.18,21.33,227500.0,15.6719,15.6719,15.5108,15.6207,227500.0
2008-03-14 10:30:00,21.33,21.45,21.25,21.27,150900.0,15.6207,15.7085,15.5621,15.5767,150900.0
2008-03-14 10:35:00,21.27,21.33,21.2,21.21,135500.0,15.5767,15.6207,15.5255,15.5328,135500.0
2008-03-14 10:40:00,21.21,21.24,21.05,21.18,217900.0,15.5328,15.5548,15.4156,15.5108,217900.0
2008-03-14 10:45:00,21.19,21.29,21.13,21.25,114400.0,15.5181,15.5914,15.4742,15.5621,114400.0
2008-03-14 10:50:00,21.24,21.37,21.2,21.35,99700.0,15.5548,15.65,15.5255,15.6353,99700.0
2008-03-14 10:55:00,21.35,21.41,21.23,21.33,142600.0,15.6353,15.6793,15.5474,15.6207,142600.0
2008-03-14 11:00:00,21.31,21.35,21.22,21.27,129100.0,15.606,15.6353,15.5401,15.5767,129100.0
2008-03-14 11:05:00,21.27,21.37,21.23,21.31,138900.0,15.5767,15.65,15.5474,15.606,138900.0
2008-03-14 11:10:00,21.31,21.33,21.21,21.22,140600.0,15.606,15.6207,15.5328,15.5401,140600.0
2008-03-14 11:15:00,21.23,21.26,21.14,21.2,127900.0,15.5474,15.5694,15.4815,15.5255,127900.0
2008-03-14 11:20:00,21.2,21.24,21.12,21.12,142700.0,15.5255,15.5548,15.4669,15.4669,142700.0
2008-03-14 11:25:00,21.12,21.24,21.06,21.23,157100.0,15.4669,15.5548,15.4229,15.5474,157100.0
2008-03-14 11:30:00,21.21,21.25,21.12,21.21,103000.0,15.5328,15.5621,15.4669,15.5328,103000.0
2008-03-14 11:35:00,21.21,21.26,21.2,21.26,123200.0,15.5328,15.5694,15.5255,15.5694,123200.0
2008-03-14 11:40:00,21.26,21.29,21.21,21.24,98000.0,15.5694,15.5914,15.5328,15.5548,98000.0
2008-03-14 11:45:00,21.25,21.45,21.25,21.36,227100.0,15.5621,15.7085,15.5621,15.6426,227100.0
2008-03-14 11:50:00,21.37,21.37,21.23,21.26,283600.0,15.65,15.65,15.5474,15.5694,283600.0
2008-03-14 11:55:00,21.26,21.26,21.13,21.17,185800.0,15.5694,15.5694,15.4742,15.5035,185800.0
2008-03-14 12:00:00,21.17,21.22,21.14,21.18,76000.0,15.5035,15.5401,15.4815,15.5108,76000.0
2008-03-14 12:05:00,21.18,21.31,21.17,21.28,110300.0,15.5108,15.606,15.5035,15.584,110300.0
2008-03-14 12:10:00,21.28,21.34,21.25,21.28,86800.0,15.584,15.628,15.5621,15.584,86800.0
2008-03-14 12:15:00,21.29,21.31,21.22,21.28,109200.0,15.5914,15.606,15.5401,15.584,109200.0
2008-03-14 12:20:00,21.27,21.27,21.17,21.2,95900.0,15.5767,15.5767,15.5035,15.5255,95900.0
2008-03-14 12:25:00,21.19,21.27,21.16,21.21,108400.0,15.5181,15.5767,15.4962,15.5328,108400.0
2008-03-14 12:30:00,21.21,21.26,21.16,21.21,126700.0,15.5328,15.5694,15.4962,15.5328,126700.0
2008-03-14 12:35:00,21.22,21.23,21.16,21.18,125200.0,15.5401,15.5474,15.4962,15.5108,125200.0
2008-03-14 12:40:00,21.18,21.25,21.1,21.16,219700.0,15.5108,15.5621,15.4522,15.4962,219700.0
2008-03-14 12:45:00,21.16,21.27,21.12,21.26,141600.0,15.4962,15.5767,15.4669,15.5694,141600.0
2008-03-14 12:50:00,21.27,21.35,21.24,21.31,315600.0,15.5767,15.6353,15.5548,15.606,315600.0
2008-03-14 12:55:00,21.31,21.31,21.17,21.25,170400.0,15.606,15.606,15.5035,15.5621,170400.0
2008-03-14 13:00:00,21.25,21.26,21.15,21.16,147700.0,15.5621,15.5694,15.4888,15.4962,147700.0
2008-03-14 13:05:00,21.16,21.21,21.1,21.13,198000.0,15.4962,15.5328,15.4522,15.4742,198000.0
2008-03-14 13:10:00,21.14,21.14,21.02,21.03,201000.0,15.4815,15.4815,15.3936,15.401,201000.0
2008-03-14 13:15:00,21.03,21.15,21.01,21.05,143600.0,15.401,15.4888,15.3863,15.4156,143600.0
2008-03-14 13:20:00,21.06,21.1,21.02,21.06,120900.0,15.4229,15.4522,15.3936,15.4229,120900.0
2008-03-14 13:25:00,21.06,21.11,21.03,21.04,147000.0,15.4229,15.4596,15.401,15.4083,147000.0
2008-03-14 13:30:00,21.04,21.06,21.0,21.0,96300.0,15.4083,15.4229,15.379,15.379,96300.0
2008-03-14 13:35:00,21.01,21.15,21.0,21.11,227600.0,15.3863,15.4888,15.379,15.4596,227600.0
2008-03-14 13:40:00,21.11,21.15,21.08,21.12,94900.0,15.4596,15.4888,15.4376,15.4669,94900.0
2008-03-14 13:45:00,21.12,21.15,21.1,21.1,137400.0,15.4669,15.4888,15.4522,15.4522,137400.0
2008-03-14 13:50:00,21.1,21.11,21.03,21.03,103900.0,15.4522,15.4596,15.401,15.401,103900.0
2008-03-14 13:55:00,21.03,21.06,20.97,20.97,246000.0,15.401,15.4229,15.357,15.357,246000.0
2008-03-14 14:00:00,20.97,21.02,20.94,20.99,254400.0,15.357,15.3936,15.3351,15.3717,254400.0
2008-03-14 14:05:00,21.0,21.01,20.94,20.94,196700.0,15.379,15.3863,15.3351,15.3351,196700.0
2008-03-14 14:10:00,20.95,20.98,20.89,20.91,152700.0,15.3424,15.3643,15.2984,15.3131,152700.0
2008-03-14 14:15:00,20.91,21.01,20.9,20.91,123200.0,15.3131,15.3863,15.3058,15.3131,123200.0
2008-03-14 14:20:00,20.92,20.94,20.88,20.91,133300.0,15.3204,15.3351,15.2911,15.3131,133300.0
2008-03-14 14:25:00,20.9,20.92,20.82,20.86,158200.0,15.3058,15.3204,15.2472,15.2765,158200.0
2008-03-14 14:30:00,20.86,20.88,20.8,20.87,207900.0,15.2765,15.2911,15.2325,15.2838,207900.0
2008-03-14 14:35:00,20.87,20.89,20.76,20.77,268100.0,15.2838,15.2984,15.2032,15.2106,268100.0
2008-03-14 14:40:00,20.78,20.96,20.77,20.94,295000.0,15.2179,15.3497,15.2106,15.3351,295000.0
2008-03-14 14:45:00,20.94,20.95,20.77,20.77,193000.0,15.3351,15.3424,15.2106,15.2106,193000.0
2008-03-14 14:50:00,20.78,20.83,20.76,20.83,244700.0,15.2179,15.2545,15.2032,15.2545,244700.0
2008-03-14 14:55:00,20.83,20.87,20.79,20.82,266800.0,15.2545,15.2838,15.2252,15.2472,266800.0
2008-03-14 15:00:00,20.83,20.91,20.8,20.89,194400.0,15.2545,15.3131,15.2325,15.2984,194400.0
2008-03-14 15:05:00,20.9,20.93,20.85,20.92,159700.0,15.3058,15.3277,15.2691,15.3204,159700.0
2008-03-14 15:10:00,20.92,21.04,20.89,21.03,229300.0,15.3204,15.4083,15.2984,15.401,229300.0
2008-03-14 15:15:00,21.03,21.14,21.02,21.07,268400.0,15.401,15.4815,15.3936,15.4303,268400.0
2008-03-14 15:20:00,21.07,21.11,21.01,21.1,173700.0,15.4303,15.4596,15.3863,15.4522,173700.0
2008-03-14 15:25:00,21.1,21.26,21.09,21.17,311200.0,15.4522,15.5694,15.4449,15.5035,311200.0
2008-03-14 15:30:00,21.17,21.18,20.99,21.04,230700.0,15.5035,15.5108,15.3717,15.4083,230700.0
2008-03-14 15:35:00,21.04,21.16,21.02,21.07,271500.0,15.4083,15.4962,15.3936,15.4303,271500.0
2008-03-14 15:40:00,21.07,21.08,20.93,20.93,377500.0,15.4303,15.4376,15.3277,15.3277,377500.0
2008-03-14 15:45:00,20.93,20.99,20.88,20.95,320400.0,15.3277,15.3717,15.2911,15.3424,320400.0
2008-03-14 15:50:00,20.96,21.07,20.9,21.05,534300.0,15.3497,15.4303,15.3058,15.4156,534300.0
2008-03-14 15:55:00,21.06,21.17,21.05,21.11,495800.0,15.4229,15.5035,15.4156,15.4596,495800.0
2008-03-17 09:30:00,20.33,20.85,20.33,20.55,303000.0,14.8883,15.2691,14.8883,15.0494,303000.0
2008-03-17 09:35:00,20.56,20.74,20.52,20.55,314100.0,15.0568,15.1886,15.0275,15.0494,314100.0
2008-03-17 09:40:00,20.56,20.59,20.47,20.47,283900.0,15.0568,15.0787,14.9909,14.9909,283900.0
2008-03-17 09:45:00,20.48,20.57,20.33,20.51,586400.0,14.9982,15.0641,14.8883,15.0202,586400.0
2008-03-17 09:50:00,20.52,20.63,20.48,20.54,346600.0,15.0275,15.108,14.9982,15.0421,346600.0
2008-03-17 09:55:00,20.54,20.55,20.44,20.55,295600.0,15.0421,15.0494,14.9689,15.0494,295600.0
2008-03-17 10:00:00,20.55,20.61,20.5,20.58,436600.0,15.0494,15.0934,15.0128,15.0714,436600.0
2008-03-17 10:05:00,20.58,20.66,20.55,20.64,313600.0,15.0714,15.13,15.0494,15.1154,313600.0
2008-03-17 10:10:00,20.63,20.72,20.59,20.7,277600.0,15.108,15.1739,15.0787,15.1593,277600.0
2008-03-17 10:15:00,20.7,20.75,20.63,20.75,168200.0,15.1593,15.1959,15.108,15.1959,168200.0
2008-03-17 10:20:00,20.74,20.94,20.71,20.89,131800.0,15.1886,15.3351,15.1666,15.2984,131800.0
2008-03-17 10:25:00,20.89,20.9,20.82,20.83,114100.0,15.2984,15.3058,15.2472,15.2545,114100.0
2008-03-17 10:30:00,20.83,20.94,20.63,20.64,210400.0,15.2545,15.3351,15.108,15.1154,210400.0
2008-03-17 10:35:00,20.64,20.71,20.6,20.71,152200.0,15.1154,15.1666,15.0861,15.1666,152200.0
2008-03-17 10:40:00,20.7,20.8,20.69,20.75,157900.0,15.1593,15.2325,15.152,15.1959,157900.0
2008-03-17 10:45:00,20.75,20.75,20.61,20.64,138600.0,15.1959,15.1959,15.0934,15.1154,138600.0
2008-03-17 10:50:00,20.65,20.79,20.64,20.72,153400.0,15.1227,15.2252,15.1154,15.1739,153400.0
2008-03-17 10:55:00,20.72,20.75,20.53,20.57,107600.0,15.1739,15.1959,15.0348,15.0641,107600.0
2008-03-17 11:00:00,20.58,20.64,20.51,20.52,193200.0,15.0714,15.1154,15.0202,15.0275,193200.0
2008-03-17 11:05:00,20.53,20.63,20.49,20.62,296200.0,15.0348,15.108,15.0055,15.1007,296200.0
2008-03-17 11:10:00,20.62,20.62,20.5,20.51,266800.0,15.1007,15.1007,15.0128,15.0202,266800.0
2008-03-17 11:15:00,20.5,20.51,20.42,20.49,148500.0,15.0128,15.0202,14.9542,15.0055,148500.0
2008-03-17 11:20:00,20.49,20.54,20.46,20.46,132900.0,15.0055,15.0421,14.9835,14.9835,132900.0
2008-03-17 11:25:00,20.46,20.52,20.44,20.52,184200.0,14.9835,15.0275,14.9689,15.0275,184200.0
2008-03-17 11:30:00,20.51,20.54,20.49,20.52,139700.0,15.0202,15.0421,15.0055,15.0275,139700.0
2008-03-17 11:35:00,20.53,20.59,20.48,20.52,209800.0,15.0348,15.0787,14.9982,15.0275,209800.0
2008-03-17 11:40:00,20.51,20.53,20.45,20.47,139800.0,15.0202,15.0348,14.9762,14.9909,139800.0
2008-03-17 11:45:00,20.47,20.52,20.45,20.52,80400.0,14.9909,15.0275,14.9762,15.0275,80400.0
2008-03-17 11:50:00,20.52,20.52,20.4,20.4,77000.0,15.0275,15.0275,14.9396,14.9396,77000.0
2008-03-17 11:55:00,20.4,20.41,20.33,20.35,169000.0,14.9396,14.9469,14.8883,14.903,169000.0
2008-03-17 12:00:00,20.34,20.4,20.3,20.39,183100.0,14.8957,14.9396,14.8664,14.9323,183100.0
2008-03-17 12:05:00,20.39,20.44,20.36,20.37,176100.0,14.9323,14.9689,14.9103,14.9176,176100.0
2008-03-17 12:10:00,20.37,20.38,20.31,20.33,137100.0,14.9176,14.9249,14.8737,14.8883,137100.0
2008-03-17 12:15:00,20.34,20.38,20.33,20.38,61200.0,14.8957,14.9249,14.8883,14.9249,61200.0
2008-03-17 12:20:00,20.38,20.38,20.27,20.27,88500.0,14.9249,14.9249,14.8444,14.8444,88500.0
2008-03-17 12:25:00,20.27,20.35,20.27,20.33,84200.0,14.8444,14.903,14.8444,14.8883,84200.0
2008-03-17 12:30:00,20.33,20.4,20.28,20.36,142400.0,14.8883,14.9396,14.8517,14.9103,142400.0
2008-03-17 12:35:00,20.36,20.44,20.35,20.38,163400.0,14.9103,14.9689,14.903,14.9249,163400.0
2008-03-17 12:40:00,20.38,20.41,20.33,20.37,82300.0,14.9249,14.9469,14.8883,14.9176,82300.0
2008-03-17 12:45:00,20.37,20.44,20.36,20.41,95100.0,14.9176,14.9689,14.9103,14.9469,95100.0
2008-03-17 12:50:00,20.41,20.48,20.4,20.45,70100.0,14.9469,14.9982,14.9396,14.9762,70100.0
2008-03-17 12:55:00,20.45,20.51,20.44,20.46,88600.0,14.9762,15.0202,14.9689,14.9835,88600.0
2008-03-17 13:00:00,20.45,20.48,20.38,20.39,61400.0,14.9762,14.9982,14.9249,14.9323,61400.0
2008-03-17 13:05:00,20.39,20.41,20.35,20.41,98900.0,14.9323,14.9469,14.903,14.9469,98900.0
2008-03-17 13:10:00,20.41,20.41,20.34,20.36,48300.0,14.9469,14.9469,14.8957,14.9103,48300.0
2008-03-17 13:15:00,20.36,20.41,20.3,20.32,82100.0,14.9103,14.9469,14.8664,14.881,82100.0
2008-03-17 13:20:00,20.32,20.36,20.25,20.35,157900.0,14.881,14.9103,14.8297,14.903,157900.0
2008-03-17 13:25:00,20.35,20.37,20.29,20.33,99100.0,14.903,14.9176,14.859,14.8883,99100.0
2008-03-17 13:30:00,20.34,20.39,20.28,20.39,96900.0,14.8957,14.9323,14.8517,14.9323,96900.0
2008-03-17 13:35:00,20.38,20.4,20.31,20.36,109100.0,14.9249,14.9396,14.8737,14.9103,109100.0
2008-03-17 13:40:00,20.36,20.45,20.32,20.42,155500.0,14.9103,14.9762,14.881,14.9542,155500.0
2008-03-17 13:45:00,20.42,20.49,20.35,20.4,213100.0,14.9542,15.0055,14.903,14.9396,213100.0
2008-03-17 13:50:00,20.4,20.44,20.36,20.44,195100.0,14.9396,14.9689,14.9103,14.9689,195100.0
2008-03-17 13:55:00,20.44,20.49,20.4,20.47,207400.0,14.9689,15.0055,14.9396,14.9909,207400.0
2008-03-17 14:00:00,20.48,20.55,20.43,20.55,265700.0,14.9982,15.0494,14.9616,15.0494,265700.0
2008-03-17 14:05:00,20.55,20.55,20.47,20.5,248800.0,15.0494,15.0494,14.9909,15.0128,248800.0
2008-03-17 14:10:00,20.5,20.51,20.44,20.44,190000.0,15.0128,15.0202,14.9689,14.9689,190000.0
2008-03-17 14:15:00,20.43,20.46,20.37,20.4,181100.0,14.9616,14.9835,14.9176,14.9396,181100.0
2008-03-17 14:20:00,20.43,20.47,20.4,20.44,200000.0,14.9616,14.9909,14.9396,14.9689,200000.0
2008-03-17 14:25:00,20.44,20.44,20.35,20.38,76700.0,14.9689,14.9689,14.903,14.9249,76700.0
2008-03-17 14:30:00,20.38,20.4,20.3,20.39,141900.0,14.9249,14.9396,14.8664,14.9323,141900.0
2008-03-17 14:35:00,20.39,20.51,20.37,20.49,108200.0,14.9323,15.0202,14.9176,15.0055,108200.0
2008-03-17 14:40:00,20.49,20.53,20.47,20.5,959000.0,15.0055,15.0348,14.9909,15.0128,959000.0
2008-03-17 14:45:00,20.5,20.57,20.4,20.45,146500.0,15.0128,15.0641,14.9396,14.9762,146500.0
2008-03-17 14:50:00,20.46,20.55,20.45,20.52,201900.0,14.9835,15.0494,14.9762,15.0275,201900.0
2008-03-17 14:55:00,20.51,20.65,20.5,20.52,216200.0,15.0202,15.1227,15.0128,15.0275,216200.0
2008-03-17 15:00:00,20.52,20.65,20.49,20.61,219600.0,15.0275,15.1227,15.0055,15.0934,219600.0
2008-03-17 15:05:00,20.61,20.71,20.6,20.62,302100.0,15.0934,15.1666,15.0861,15.1007,302100.0
2008-03-17 15:10:00,20.61,20.62,20.53,20.6,257400.0,15.0934,15.1007,15.0348,15.0861,257400.0
2008-03-17 15:15:00,20.6,20.61,20.54,20.58,276700.0,15.0861,15.0934,15.0421,15.0714,276700.0
2008-03-17 15:20:00,20.59,20.73,20.58,20.7,266200.0,15.0787,15.1813,15.0714,15.1593,266200.0
2008-03-17 15:25:00,20.69,20.76,20.58,20.58,532700.0,15.152,15.2032,15.0714,15.0714,532700.0
2008-03-17 15:30:00,20.58,20.76,20.57,20.75,257400.0,15.0714,15.2032,15.0641,15.1959,257400.0
2008-03-17 15:35:00,20.74,20.76,20.64,20.68,359100.0,15.1886,15.2032,15.1154,15.1446,359100.0
2008-03-17 15:40:00,20.69,20.75,20.68,20.71,455000.0,15.152,15.1959,15.1446,15.1666,455000.0
2008-03-17 15:45:00,20.7,20.71,20.59,20.64,482900.0,15.1593,15.1666,15.0787,15.1154,482900.0
2008-03-17 15:50:00,20.64,20.68,20.57,20.63,556300.0,15.1154,15.1446,15.0641,15.108,556300.0
2008-03-17 15:55:00,20.63,20.64,20.5,20.52,752800.0,15.108,15.1154,15.0128,15.0275,752800.0
2008-03-18 09:30:00,21.0,21.47,21.0,21.26,446200.0,15.379,15.7232,15.379,15.5694,446200.0
2008-03-18 09:35:00,21.27,21.45,21.22,21.44,930300.0,15.5767,15.7085,15.5401,15.7012,930300.0
2008-03-18 09:40:00,21.44,21.46,21.24,21.29,363000.0,15.7012,15.7159,15.5548,15.5914,363000.0
2008-03-18 09:45:00,21.29,21.35,21.23,21.34,309800.0,15.5914,15.6353,15.5474,15.628,309800.0
2008-03-18 09:50:00,21.33,21.41,21.29,21.41,402100.0,15.6207,15.6793,15.5914,15.6793,402100.0
2008-03-18 09:55:00,21.41,21.46,21.4,21.41,426600.0,15.6793,15.7159,15.6719,15.6793,426600.0
2008-03-18 10:00:00,21.42,21.53,21.41,21.52,442400.0,15.6866,15.7671,15.6793,15.7598,442400.0
2008-03-18 10:05:00,21.53,21.62,21.49,21.57,336400.0,15.7671,15.833,15.7378,15.7964,336400.0
2008-03-18 10:10:00,21.58,21.58,21.52,21.55,249300.0,15.8037,15.8037,15.7598,15.7818,249300.0
2008-03-18 10:15:00,21.55,21.58,21.51,21.54,195800.0,15.7818,15.8037,15.7525,15.7745,195800.0
2008-03-18 10:20:00,21.54,21.55,21.5,21.54,211800.0,15.7745,15.7818,15.7452,15.7745,211800.0
2008-03-18 10:25:00,21.53,21.56,21.51,21.51,136600.0,15.7671,15.7891,15.7525,15.7525,136600.0
2008-03-18 10:30:00,21.52,21.53,21.47,21.49,253400.0,15.7598,15.7671,15.7232,15.7378,253400.0
2008-03-18 10:35:00,21.49,21.57,21.48,21.54,234000.0,15.7378,15.7964,15.7305,15.7745,234000.0
2008-03-18 10:40:00,21.55,21.62,21.53,21.6,294900.0,15.7818,15.833,15.7671,15.8184,294900.0
2008-03-18 10:45:00,21.59,21.64,21.57,21.64,180900.0,15.8111,15.8477,15.7964,15.8477,180900.0
2008-03-18 10:50:00,21.64,21.75,21.63,21.74,289800.0,15.8477,15.9282,15.8404,15.9209,289800.0
2008-03-18 10:55:00,21.74,21.8,21.74,21.77,477400.0,15.9209,15.9649,15.9209,15.9429,477400.0
2008-03-18 11:00:00,21.77,21.82,21.74,21.76,253200.0,15.9429,15.9795,15.9209,15.9356,253200.0
2008-03-18 11:05:00,21.78,21.82,21.76,21.79,240300.0,15.9502,15.9795,15.9356,15.9575,240300.0
2008-03-18 11:10:00,21.79,21.79,21.72,21.73,149000.0,15.9575,15.9575,15.9063,15.9136,149000.0
2008-03-18 11:15:00,21.73,21.75,21.7,21.73,414400.0,15.9136,15.9282,15.8916,15.9136,414400.0
2008-03-18 11:20:00,21.74,21.77,21.73,21.75,239800.0,15.9209,15.9429,15.9136,15.9282,239800.0
2008-03-18 11:25:00,21.75,21.76,21.73,21.73,276200.0,15.9282,15.9356,15.9136,15.9136,276200.0
2008-03-18 11:30:00,21.73,21.76,21.73,21.76,205900.0,15.9136,15.9356,15.9136,15.9356,205900.0
2008-03-18 11:35:00,21.76,21.84,21.76,21.79,320700.0,15.9356,15.9942,15.9356,15.9575,320700.0
2008-03-18 11:40:00,21.78,21.85,21.78,21.83,433300.0,15.9502,16.0015,15.9502,15.9868,433300.0
2008-03-18 11:45:00,21.84,21.84,21.82,21.84,159400.0,15.9942,15.9942,15.9795,15.9942,159400.0
2008-03-18 11:50:00,21.83,21.85,21.8,21.81,190800.0,15.9868,16.0015,15.9649,15.9722,190800.0
2008-03-18 11:55:00,21.8,21.81,21.77,21.78,133900.0,15.9649,15.9722,15.9429,15.9502,133900.0
2008-03-18 12:00:00,21.78,21.8,21.75,21.77,170100.0,15.9502,15.9649,15.9282,15.9429,170100.0
2008-03-18 12:05:00,21.78,21.83,21.76,21.81,134700.0,15.9502,15.9868,15.9356,15.9722,134700.0
2008-03-18 12:10:00,21.81,21.84,21.8,21.81,132700.0,15.9722,15.9942,15.9649,15.9722,132700.0
2008-03-18 12:15:00,21.81,21.85,21.78,21.84,268200.0,15.9722,16.0015,15.9502,15.9942,268200.0
2008-03-18 12:20:00,21.83,21.87,21.83,21.87,312300.0,15.9868,16.0161,15.9868,16.0161,312300.0
2008-03-18 12:25:00,21.86,21.91,21.84,21.89,251800.0,16.0088,16.0454,15.9942,16.0308,251800.0
2008-03-18 12:30:00,21.89,21.99,21.88,21.99,295500.0,16.0308,16.104,16.0234,16.104,295500.0
2008-03-18 12:35:00,21.99,22.05,21.94,22.04,280200.0,16.104,16.1479,16.0674,16.1406,280200.0
2008-03-18 12:40:00,22.03,22.04,21.99,21.99,457800.0,16.1333,16.1406,16.104,16.104,457800.0
2008-03-18 12:45:00,22.0,22.0,21.94,21.99,216200.0,16.1113,16.1113,16.0674,16.104,216200.0
2008-03-18 12:50:00,21.99,22.03,21.98,22.01,321700.0,16.104,16.1333,16.0967,16.1187,321700.0
2008-03-18 12:55:00,22.01,22.03,22.0,22.02,161400.0,16.1187,16.1333,16.1113,16.126,161400.0
2008-03-18 13:00:00,22.01,22.04,21.98,21.99,248500.0,16.1187,16.1406,16.0967,16.104,248500.0
2008-03-18 13:05:00,21.99,22.0,21.95,22.0,135400.0,16.104,16.1113,16.0747,16.1113,135400.0
2008-03-18 13:10:00,22.0,22.02,21.99,22.0,201400.0,16.1113,16.126,16.104,16.1113,201400.0
2008-03-18 13:15:00,22.0,22.02,22.0,22.02,117800.0,16.1113,16.126,16.1113,16.126,117800.0
2008-03-18 13:20:00,22.03,22.05,21.99,22.0,232200.0,16.1333,16.1479,16.104,16.1113,232200.0
2008-03-18 13:25:00,22.0,22.01,21.98,22.0,132200.0,16.1113,16.1187,16.0967,16.1113,132200.0
2008-03-18 13:30:00,22.0,22.03,21.99,22.01,114600.0,16.1113,16.1333,16.104,16.1187,114600.0
2008-03-18 13:35:00,22.01,22.01,21.97,22.0,210800.0,16.1187,16.1187,16.0894,16.1113,210800.0
2008-03-18 13:40:00,22.0,22.03,21.98,22.03,149800.0,16.1113,16.1333,16.0967,16.1333,149800.0
2008-03-18 13:45:00,22.03,22.08,22.02,22.07,116900.0,16.1333,16.1699,16.126,16.1626,116900.0
2008-03-18 13:50:00,22.07,22.1,22.06,22.08,90500.0,16.1626,16.1846,16.1553,16.1699,90500.0
2008-03-18 13:55:00,22.09,22.11,22.06,22.08,382100.0,16.1772,16.1919,16.1553,16.1699,382100.0
2008-03-18 14:00:00,22.08,22.09,22.0,22.01,277200.0,16.1699,16.1772,16.1113,16.1187,277200.0
2008-03-18 14:05:00,22.0,22.04,21.93,21.97,428500.0,16.1113,16.1406,16.0601,16.0894,428500.0
2008-03-18 14:10:00,21.96,22.06,21.81,21.82,256900.0,16.082,16.1553,15.9722,15.9795,256900.0
2008-03-18 14:15:00,21.81,22.0,21.65,22.0,647400.0,15.9722,16.1113,15.855,16.1113,647400.0
2008-03-18 14:20:00,21.99,22.04,21.7,21.86,560200.0,16.104,16.1406,15.8916,16.0088,560200.0
2008-03-18 14:25:00,21.86,22.0,21.66,21.85,482100.0,16.0088,16.1113,15.8623,16.0015,482100.0
2008-03-18 14:30:00,21.85,21.85,21.58,21.69,476800.0,16.0015,16.0015,15.8037,15.8843,476800.0
2008-03-18 14:35:00,21.69,21.77,21.55,21.72,309100.0,15.8843,15.9429,15.7818,15.9063,309100.0
2008-03-18 14:40:00,21.71,21.82,21.67,21.73,270500.0,15.899,15.9795,15.8697,15.9136,270500.0
2008-03-18 14:45:00,21.74,22.0,21.72,21.96,344500.0,15.9209,16.1113,15.9063,16.082,344500.0
2008-03-18 14:50:00,21.96,22.17,21.95,22.16,726900.0,16.082,16.2358,16.0747,16.2285,726900.0
2008-03-18 14:55:00,22.17,22.21,22.1,22.18,748200.0,16.2358,16.2651,16.1846,16.2431,748200.0
2008-03-18 15:00:00,22.18,22.18,22.01,22.12,377900.0,16.2431,16.2431,16.1187,16.1992,377900.0
2008-03-18 15:05:00,22.11,22.2,22.06,22.18,398400.0,16.1919,16.2578,16.1553,16.2431,398400.0
2008-03-18 15:10:00,22.18,22.2,22.06,22.14,300900.0,16.2431,16.2578,16.1553,16.2139,300900.0
2008-03-18 15:15:00,22.14,22.19,22.1,22.15,283900.0,16.2139,16.2505,16.1846,16.2212,283900.0
2008-03-18 15:20:00,22.15,22.2,22.14,22.18,353400.0,16.2212,16.2578,16.2139,16.2431,353400.0
2008-03-18 15:25:00,22.18,22.21,22.11,22.14,343600.0,16.2431,16.2651,16.1919,16.2139,343600.0
2008-03-18 15:30:00,22.14,22.23,22.12,22.2,625900.0,16.2139,16.2798,16.1992,16.2578,625900.0
2008-03-18 15:35:00,22.2,22.29,22.17,22.27,424800.0,16.2578,16.3237,16.2358,16.3091,424800.0
2008-03-18 15:40:00,22.26,22.36,22.26,22.33,742200.0,16.3017,16.375,16.3017,16.353,742200.0
2008-03-18 15:45:00,22.33,22.35,22.26,22.28,397700.0,16.353,16.3676,16.3017,16.3164,397700.0
2008-03-18 15:50:00,22.28,22.37,22.28,22.35,762000.0,16.3164,16.3823,16.3164,16.3676,762000.0
2008-03-18 15:55:00,22.35,22.36,22.31,22.36,777600.0,16.3676,16.375,16.3384,16.375,777600.0
2008-03-19 09:30:00,22.45,22.8,22.42,22.78,354300.0,16.4409,16.6972,16.4189,16.6825,354300.0
2008-03-19 09:35:00,22.79,22.85,22.69,22.76,278100.0,16.6899,16.7338,16.6166,16.6679,278100.0
2008-03-19 09:40:00,22.76,22.84,22.7,22.8,291400.0,16.6679,16.7265,16.624,16.6972,291400.0
2008-03-19 09:45:00,22.79,22.8,22.72,22.79,252300.0,16.6899,16.6972,16.6386,16.6899,252300.0
2008-03-19 09:50:00,22.78,22.87,22.77,22.86,377200.0,16.6825,16.7485,16.6752,16.7411,377200.0
2008-03-19 09:55:00,22.88,22.9,22.77,22.77,398200.0,16.7558,16.7704,16.6752,16.6752,398200.0
2008-03-19 10:00:00,22.77,22.88,22.77,22.8,421900.0,16.6752,16.7558,16.6752,16.6972,421900.0
2008-03-19 10:05:00,22.8,22.81,22.61,22.62,329500.0,16.6972,16.7045,16.5581,16.5654,329500.0
2008-03-19 10:10:00,22.63,22.66,22.46,22.46,276400.0,16.5727,16.5947,16.4482,16.4482,276400.0
2008-03-19 10:15:00,22.47,22.47,22.32,22.36,342100.0,16.4555,16.4555,16.3457,16.375,342100.0
2008-03-19 10:20:00,22.36,22.48,22.33,22.43,325600.0,16.375,16.4628,16.353,16.4262,325600.0
2008-03-19 10:25:00,22.44,22.48,22.3,22.36,226100.0,16.4336,16.4628,16.331,16.375,226100.0
2008-03-19 10:30:00,22.35,22.35,22.25,22.28,195800.0,16.3676,16.3676,16.2944,16.3164,195800.0
2008-03-19 10:35:00,22.29,22.41,22.29,22.4,202500.0,16.3237,16.4116,16.3237,16.4043,202500.0
2008-03-19 10:40:00,22.4,22.48,22.39,22.45,112100.0,16.4043,16.4628,16.3969,16.4409,112100.0
2008-03-19 10:45:00,22.46,22.5,22.42,22.5,130200.0,16.4482,16.4775,16.4189,16.4775,130200.0
2008-03-19 10:50:00,22.5,22.51,22.47,22.47,119100.0,16.4775,16.4848,16.4555,16.4555,119100.0
2008-03-19 10:55:00,22.46,22.5,22.43,22.48,256800.0,16.4482,16.4775,16.4262,16.4628,256800.0
2008-03-19 11:00:00,22.47,22.52,22.4,22.49,158000.0,16.4555,16.4921,16.4043,16.4702,158000.0
2008-03-19 11:05:00,22.5,22.51,22.44,22.5,128500.0,16.4775,16.4848,16.4336,16.4775,128500.0
2008-03-19 11:10:00,22.5,22.57,22.48,22.56,389200.0,16.4775,16.5288,16.4628,16.5214,389200.0
2008-03-19 11:15:00,22.56,22.57,22.5,22.5,146100.0,16.5214,16.5288,16.4775,16.4775,146100.0
2008-03-19 11:20:00,22.5,22.56,22.49,22.54,211300.0,16.4775,16.5214,16.4702,16.5068,211300.0
2008-03-19 11:25:00,22.54,22.56,22.5,22.55,184900.0,16.5068,16.5214,16.4775,16.5141,184900.0
2008-03-19 11:30:00,22.55,22.6,22.5,22.59,202100.0,16.5141,16.5507,16.4775,16.5434,202100.0
2008-03-19 11:35:00,22.59,22.61,22.35,22.55,234300.0,16.5434,16.5581,16.3676,16.5141,234300.0
2008-03-19 11:40:00,22.56,22.58,22.52,22.53,115000.0,16.5214,16.5361,16.4921,16.4995,115000.0
2008-03-19 11:45:00,22.53,22.58,22.48,22.52,121600.0,16.4995,16.5361,16.4628,16.4921,121600.0
2008-03-19 11:50:00,22.52,22.59,22.5,22.54,144000.0,16.4921,16.5434,16.4775,16.5068,144000.0
2008-03-19 11:55:00,22.54,22.58,22.5,22.5,150000.0,16.5068,16.5361,16.4775,16.4775,150000.0
2008-03-19 12:00:00,22.49,22.52,22.38,22.41,148000.0,16.4702,16.4921,16.3896,16.4116,148000.0
2008-03-19 12:05:00,22.41,22.55,22.4,22.55,96900.0,16.4116,16.5141,16.4043,16.5141,96900.0
2008-03-19 12:10:00,22.55,22.59,22.45,22.46,116400.0,16.5141,16.5434,16.4409,16.4482,116400.0
2008-03-19 12:15:00,22.46,22.54,22.41,22.51,140600.0,16.4482,16.5068,16.4116,16.4848,140600.0
2008-03-19 12:20:00,22.51,22.53,22.44,22.45,85400.0,16.4848,16.4995,16.4336,16.4409,85400.0
2008-03-19 12:25:00,22.46,22.48,22.37,22.43,117000.0,16.4482,16.4628,16.3823,16.4262,117000.0
2008-03-19 12:30:00,22.43,22.47,22.41,22.41,123100.0,16.4262,16.4555,16.4116,16.4116,123100.0
2008-03-19 12:35:00,22.41,22.47,22.37,22.38,236200.0,16.4116,16.4555,16.3823,16.3896,236200.0
2008-03-19 12:40:00,22.38,22.38,22.27,22.33,144100.0,16.3896,16.3896,16.3091,16.353,144100.0
2008-03-19 12:45:00,22.33,22.39,22.28,22.39,135000.0,16.353,16.3969,16.3164,16.3969,135000.0
2008-03-19 12:50:00,22.4,22.48,22.39,22.44,107800.0,16.4043,16.4628,16.3969,16.4336,107800.0
2008-03-19 12:55:00,22.44,22.48,22.34,22.35,62900.0,16.4336,16.4628,16.3603,16.3676,62900.0
2008-03-19 13:00:00,22.35,22.41,22.25,22.27,144600.0,16.3676,16.4116,16.2944,16.3091,144600.0
2008-03-19 13:05:00,22.27,22.39,22.26,22.31,98900.0,16.3091,16.3969,16.3017,16.3384,98900.0
2008-03-19 13:10:00,22.3,22.35,22.26,22.28,81700.0,16.331,16.3676,16.3017,16.3164,81700.0
2008-03-19 13:15:00,22.28,22.38,22.25,22.38,117800.0,16.3164,16.3896,16.2944,16.3896,117800.0
2008-03-19 13:20:00,22.38,22.41,22.31,22.33,149200.0,16.3896,16.4116,16.3384,16.353,149200.0
2008-03-19 13:25:00,22.33,22.33,22.21,22.25,120600.0,16.353,16.353,16.2651,16.2944,120600.0
2008-03-19 13:30:00,22.23,22.28,22.15,22.2,146800.0,16.2798,16.3164,16.2212,16.2578,146800.0
2008-03-19 13:35:00,22.21,22.25,22.17,22.23,146400.0,16.2651,16.2944,16.2358,16.2798,146400.0
2008-03-19 13:40:00,22.23,22.32,22.18,22.29,136400.0,16.2798,16.3457,16.2431,16.3237,136400.0
2008-03-19 13:45:00,22.29,22.34,22.25,22.25,112100.0,16.3237,16.3603,16.2944,16.2944,112100.0
2008-03-19 13:50:00,22.26,22.27,22.06,22.15,212800.0,16.3017,16.3091,16.1553,16.2212,212800.0
2008-03-19 13:55:00,22.16,22.19,22.11,22.17,124700.0,16.2285,16.2505,16.1919,16.2358,124700.0
2008-03-19 14:00:00,22.17,22.23,22.14,22.15,158200.0,16.2358,16.2798,16.2139,16.2212,158200.0
2008-03-19 14:05:00,22.14,22.2,22.09,22.17,193000.0,16.2139,16.2578,16.1772,16.2358,193000.0
2008-03-19 14:10:00,22.17,22.26,22.14,22.2,275300.0,16.2358,16.3017,16.2139,16.2578,275300.0
2008-03-19 14:15:00,22.2,22.21,22.05,22.11,209400.0,16.2578,16.2651,16.1479,16.1919,209400.0
2008-03-19 14:20:00,22.12,22.24,22.12,22.23,115800.0,16.1992,16.2871,16.1992,16.2798,115800.0
2008-03-19 14:25:00,22.22,22.27,22.18,22.23,129900.0,16.2724,16.3091,16.2431,16.2798,129900.0
2008-03-19 14:30:00,22.23,22.25,22.12,22.12,142000.0,16.2798,16.2944,16.1992,16.1992,142000.0
2008-03-19 14:35:00,22.11,22.16,22.01,22.04,178900.0,16.1919,16.2285,16.1187,16.1406,178900.0
2008-03-19 14:40:00,22.05,22.12,22.0,22.1,144700.0,16.1479,16.1992,16.1113,16.1846,144700.0
2008-03-19 14:45:00,22.11,22.19,22.0,22.12,150400.0,16.1919,16.2505,16.1113,16.1992,150400.0
2008-03-19 14:50:00,22.13,22.21,22.1,22.2,191400.0,16.2065,16.2651,16.1846,16.2578,191400.0
2008-03-19 14:55:00,22.2,22.23,22.17,22.21,267400.0,16.2578,16.2798,16.2358,16.2651,267400.0
2008-03-19 15:00:00,22.21,22.21,22.06,22.16,215300.0,16.2651,16.2651,16.1553,16.2285,215300.0
2008-03-19 15:05:00,22.16,22.35,22.16,22.28,213500.0,16.2285,16.3676,16.2285,16.3164,213500.0
2008-03-19 15:10:00,22.29,22.35,22.21,22.24,237400.0,16.3237,16.3676,16.2651,16.2871,237400.0
2008-03-19 15:15:00,22.23,22.26,22.17,22.18,159300.0,16.2798,16.3017,16.2358,16.2431,159300.0
2008-03-19 15:20:00,22.19,22.24,22.06,22.07,173700.0,16.2505,16.2871,16.1553,16.1626,173700.0
2008-03-19 15:25:00,22.07,22.11,22.02,22.04,157800.0,16.1626,16.1919,16.126,16.1406,157800.0
2008-03-19 15:30:00,22.04,22.13,22.03,22.04,200200.0,16.1406,16.2065,16.1333,16.1406,200200.0
2008-03-19 15:35:00,22.03,22.08,21.94,21.95,172400.0,16.1333,16.1699,16.0674,16.0747,172400.0
2008-03-19 15:40:00,21.95,22.09,21.95,22.08,202700.0,16.0747,16.1772,16.0747,16.1699,202700.0
2008-03-19 15:45:00,22.09,22.17,22.03,22.16,241400.0,16.1772,16.2358,16.1333,16.2285,241400.0
2008-03-19 15:50:00,22.17,22.17,22.03,22.05,335000.0,16.2358,16.2358,16.1333,16.1479,335000.0
2008-03-19 15:55:00,22.04,22.08,21.95,21.97,360300.0,16.1406,16.1699,16.0747,16.0894,360300.0
2008-03-20 09:30:00,22.09,22.49,22.09,22.39,1985200.0,16.1772,16.4702,16.1772,16.3969,1985200.0
2008-03-20 09:35:00,22.35,22.4,22.23,22.25,70000.0,16.3676,16.4043,16.2798,16.2944,70000.0
2008-03-20 09:40:00,22.24,22.36,22.19,22.34,221200.0,16.2871,16.375,16.2505,16.3603,221200.0
2008-03-20 09:45:00,22.34,22.35,22.19,22.24,217200.0,16.3603,16.3676,16.2505,16.2871,217200.0
2008-03-20 09:50:00,22.24,22.4,22.21,22.4,175800.0,16.2871,16.4043,16.2651,16.4043,175800.0
2008-03-20 09:55:00,22.4,22.53,22.39,22.5,231900.0,16.4043,16.4995,16.3969,16.4775,231900.0
2008-03-20 10:00:00,22.5,22.62,22.49,22.57,336000.0,16.4775,16.5654,16.4702,16.5288,336000.0
2008-03-20 10:05:00,22.56,22.57,22.4,22.47,378800.0,16.5214,16.5288,16.4043,16.4555,378800.0
2008-03-20 10:10:00,22.47,22.52,22.42,22.48,108600.0,16.4555,16.4921,16.4189,16.4628,108600.0
2008-03-20 10:15:00,22.48,22.67,22.48,22.63,139700.0,16.4628,16.602,16.4628,16.5727,139700.0
2008-03-20 10:20:00,22.64,22.76,22.63,22.69,226100.0,16.58,16.6679,16.5727,16.6166,226100.0
2008-03-20 10:25:00,22.7,22.77,22.66,22.74,154200.0,16.624,16.6752,16.5947,16.6533,154200.0
2008-03-20 10:30:00,22.73,22.78,22.69,22.71,170100.0,16.6459,16.6825,16.6166,16.6313,170100.0
2008-03-20 10:35:00,22.71,22.72,22.61,22.64,163700.0,16.6313,16.6386,16.5581,16.58,163700.0
2008-03-20 10:40:00,22.63,22.74,22.57,22.73,178400.0,16.5727,16.6533,16.5288,16.6459,178400.0
2008-03-20 10:45:00,22.71,22.77,22.69,22.72,108900.0,16.6313,16.6752,16.6166,16.6386,108900.0
2008-03-20 10:50:00,22.72,22.77,22.7,22.75,131800.0,16.6386,16.6752,16.624,16.6606,131800.0
2008-03-20 10:55:00,22.75,22.89,22.72,22.88,157600.0,16.6606,16.7631,16.6386,16.7558,157600.0
2008-03-20 11:00:00,22.88,22.92,22.8,22.83,188400.0,16.7558,16.7851,16.6972,16.7192,188400.0
2008-03-20 11:05:00,22.82,22.85,22.79,22.82,100600.0,16.7118,16.7338,16.6899,16.7118,100600.0
2008-03-20 11:10:00,22.81,22.88,22.72,22.86,97100.0,16.7045,16.7558,16.6386,16.7411,97100.0
2008-03-20 11:15:00,22.86,22.92,22.82,22.9,156100.0,16.7411,16.7851,16.7118,16.7704,156100.0
2008-03-20 11:20:00,22.9,22.98,22.89,22.95,192000.0,16.7704,16.829,16.7631,16.807,192000.0
2008-03-20 11:25:00,22.95,23.0,22.94,22.97,105900.0,16.807,16.8437,16.7997,16.8217,105900.0
2008-03-20 11:30:00,22.96,23.0,22.91,22.92,112300.0,16.8144,16.8437,16.7777,16.7851,112300.0
2008-03-20 11:35:00,22.93,22.94,22.87,22.92,122900.0,16.7924,16.7997,16.7485,16.7851,122900.0
2008-03-20 11:40:00,22.92,22.93,22.87,22.89,74900.0,16.7851,16.7924,16.7485,16.7631,74900.0
2008-03-20 11:45:00,22.88,22.89,22.77,22.79,128100.0,16.7558,16.7631,16.6752,16.6899,128100.0
2008-03-20 11:50:00,22.79,22.82,22.73,22.78,129100.0,16.6899,16.7118,16.6459,16.6825,129100.0
2008-03-20 11:55:00,22.78,22.8,22.74,22.78,66400.0,16.6825,16.6972,16.6533,16.6825,66400.0
2008-03-20 12:00:00,22.78,22.88,22.78,22.83,141400.0,16.6825,16.7558,16.6825,16.7192,141400.0
2008-03-20 12:05:00,22.83,22.94,22.77,22.82,142800.0,16.7192,16.7997,16.6752,16.7118,142800.0
2008-03-20 12:10:00,22.82,22.85,22.79,22.83,138300.0,16.7118,16.7338,16.6899,16.7192,138300.0
2008-03-20 12:15:00,22.82,22.99,22.81,22.95,151500.0,16.7118,16.8363,16.7045,16.807,151500.0
2008-03-20 12:20:00,22.95,22.97,22.88,22.89,149000.0,16.807,16.8217,16.7558,16.7631,149000.0
2008-03-20 12:25:00,22.89,22.94,22.86,22.88,126600.0,16.7631,16.7997,16.7411,16.7558,126600.0
2008-03-20 12:30:00,22.89,22.92,22.74,22.74,279100.0,16.7631,16.7851,16.6533,16.6533,279100.0
2008-03-20 12:35:00,22.75,22.78,22.67,22.69,113000.0,16.6606,16.6825,16.602,16.6166,113000.0
2008-03-20 12:40:00,22.7,22.76,22.67,22.72,115700.0,16.624,16.6679,16.602,16.6386,115700.0
2008-03-20 12:45:00,22.72,22.76,22.68,22.74,63000.0,16.6386,16.6679,16.6093,16.6533,63000.0
2008-03-20 12:50:00,22.76,22.82,22.75,22.81,132700.0,16.6679,16.7118,16.6606,16.7045,132700.0
2008-03-20 12:55:00,22.8,22.81,22.71,22.71,64200.0,16.6972,16.7045,16.6313,16.6313,64200.0
2008-03-20 13:00:00,22.7,22.87,22.7,22.81,111600.0,16.624,16.7485,16.624,16.7045,111600.0
2008-03-20 13:05:00,22.81,22.88,22.77,22.84,76500.0,16.7045,16.7558,16.6752,16.7265,76500.0
2008-03-20 13:10:00,22.85,22.85,22.77,22.8,58100.0,16.7338,16.7338,16.6752,16.6972,58100.0
2008-03-20 13:15:00,22.79,22.84,22.75,22.84,40000.0,16.6899,16.7265,16.6606,16.7265,40000.0
2008-03-20 13:20:00,22.83,22.9,22.82,22.89,81400.0,16.7192,16.7704,16.7118,16.7631,81400.0
2008-03-20 13:25:00,22.9,22.93,22.88,22.92,93500.0,16.7704,16.7924,16.7558,16.7851,93500.0
2008-03-20 13:30:00,22.92,22.96,22.89,22.94,132500.0,16.7851,16.8144,16.7631,16.7997,132500.0
2008-03-20 13:35:00,22.94,23.0,22.92,22.99,134200.0,16.7997,16.8437,16.7851,16.8363,134200.0
2008-03-20 13:40:00,22.99,23.0,22.95,22.99,115100.0,16.8363,16.8437,16.807,16.8363,115100.0
2008-03-20 13:45:00,22.99,23.0,22.94,22.97,139300.0,16.8363,16.8437,16.7997,16.8217,139300.0
2008-03-20 13:50:00,22.97,22.98,22.94,22.97,85600.0,16.8217,16.829,16.7997,16.8217,85600.0
2008-03-20 13:55:00,22.97,22.99,22.92,22.96,153100.0,16.8217,16.8363,16.7851,16.8144,153100.0
2008-03-20 14:00:00,22.95,23.05,22.95,22.98,174900.0,16.807,16.8803,16.807,16.829,174900.0
2008-03-20 14:05:00,22.97,23.05,22.96,23.0,152500.0,16.8217,16.8803,16.8144,16.8437,152500.0
2008-03-20 14:10:00,23.0,23.02,22.97,23.02,73400.0,16.8437,16.8583,16.8217,16.8583,73400.0
2008-03-20 14:15:00,23.02,23.07,22.93,22.98,165600.0,16.8583,16.8949,16.7924,16.829,165600.0
2008-03-20 14:20:00,22.97,23.0,22.9,22.97,141800.0,16.8217,16.8437,16.7704,16.8217,141800.0
2008-03-20 14:25:00,22.97,23.07,22.97,23.05,128700.0,16.8217,16.8949,16.8217,16.8803,128700.0
2008-03-20 14:30:00,23.05,23.1,23.04,23.08,228400.0,16.8803,16.9169,16.873,16.9022,228400.0
2008-03-20 14:35:00,23.09,23.16,23.09,23.16,143400.0,16.9096,16.9608,16.9096,16.9608,143400.0
2008-03-20 14:40:00,23.15,23.17,23.07,23.08,209800.0,16.9535,16.9682,16.8949,16.9022,209800.0
2008-03-20 14:45:00,23.07,23.14,23.07,23.14,77100.0,16.8949,16.9462,16.8949,16.9462,77100.0
2008-03-20 14:50:00,23.14,23.2,23.12,23.2,153400.0,16.9462,16.9901,16.9315,16.9901,153400.0
2008-03-20 14:55:00,23.19,23.21,23.15,23.21,146700.0,16.9828,16.9974,16.9535,16.9974,146700.0
2008-03-20 15:00:00,23.2,23.25,23.19,23.24,152300.0,16.9901,17.0267,16.9828,17.0194,152300.0
2008-03-20 15:05:00,23.23,23.24,23.17,23.18,207000.0,17.0121,17.0194,16.9682,16.9755,207000.0
2008-03-20 15:10:00,23.19,23.23,23.16,23.19,203800.0,16.9828,17.0121,16.9608,16.9828,203800.0
2008-03-20 15:15:00,23.19,23.2,23.15,23.19,172700.0,16.9828,16.9901,16.9535,16.9828,172700.0
2008-03-20 15:20:00,23.2,23.33,23.19,23.33,331500.0,16.9901,17.0853,16.9828,17.0853,331500.0
2008-03-20 15:25:00,23.32,23.33,23.19,23.2,264100.0,17.078,17.0853,16.9828,16.9901,264100.0
2008-03-20 15:30:00,23.19,23.21,23.15,23.18,278300.0,16.9828,16.9974,16.9535,16.9755,278300.0
2008-03-20 15:35:00,23.18,23.18,23.04,23.07,237500.0,16.9755,16.9755,16.873,16.8949,237500.0
2008-03-20 15:40:00,23.07,23.2,23.05,23.19,368200.0,16.8949,16.9901,16.8803,16.9828,368200.0
2008-03-20 15:45:00,23.19,23.25,23.16,23.22,508700.0,16.9828,17.0267,16.9608,17.0048,508700.0
2008-03-20 15:50:00,23.23,23.33,23.21,23.33,486900.0,17.0121,17.0853,16.9974,17.0853,486900.0
2008-03-20 15:55:00,23.32,23.32,21.99,23.23,651200.0,17.078,17.078,16.104,17.0121,651200.0
2008-03-24 09:30:00,23.66,23.8,23.62,23.76,328300.0,17.327,17.4295,17.2977,17.4002,328300.0
2008-03-24 09:35:00,23.76,24.14,23.75,24.1,456300.0,17.4002,17.6785,17.3929,17.6492,456300.0
2008-03-24 09:40:00,24.1,24.14,24.03,24.06,253000.0,17.6492,17.6785,17.598,17.6199,253000.0
2008-03-24 09:45:00,24.06,24.07,23.96,24.03,349200.0,17.6199,17.6273,17.5467,17.598,349200.0
2008-03-24 09:50:00,24.03,24.06,23.91,24.04,388400.0,17.598,17.6199,17.5101,17.6053,388400.0
2008-03-24 09:55:00,24.04,24.11,23.99,24.1,208000.0,17.6053,17.6565,17.5687,17.6492,208000.0
2008-03-24 10:00:00,24.1,24.65,24.08,24.64,915600.0,17.6492,18.052,17.6346,18.0447,915600.0
2008-03-24 10:05:00,24.63,24.92,24.61,24.77,1024900.0,18.0374,18.2497,18.0227,18.1399,1024900.0
2008-03-24 10:10:00,24.78,24.85,24.72,24.75,361400.0,18.1472,18.1985,18.1033,18.1252,361400.0
2008-03-24 10:15:00,24.76,24.76,24.47,24.48,414400.0,18.1326,18.1326,17.9202,17.9275,414400.0
2008-03-24 10:20:00,24.49,24.5,24.33,24.34,328300.0,17.9348,17.9422,17.8177,17.825,328300.0
2008-03-24 10:25:00,24.34,24.35,24.29,24.34,267300.0,17.825,17.8323,17.7884,17.825,267300.0
2008-03-24 10:30:00,24.33,24.52,24.29,24.51,325400.0,17.8177,17.9568,17.7884,17.9495,325400.0
2008-03-24 10:35:00,24.5,24.63,24.47,24.62,327700.0,17.9422,18.0374,17.9202,18.03,327700.0
2008-03-24 10:40:00,24.62,24.66,24.56,24.6,229200.0,18.03,18.0593,17.9861,18.0154,229200.0
2008-03-24 10:45:00,24.6,24.6,24.48,24.52,197100.0,18.0154,18.0154,17.9275,17.9568,197100.0
2008-03-24 10:50:00,24.52,24.52,24.4,24.42,124300.0,17.9568,17.9568,17.8689,17.8836,124300.0
2008-03-24 10:55:00,24.43,24.45,24.38,24.43,79600.0,17.8909,17.9055,17.8543,17.8909,79600.0
2008-03-24 11:00:00,24.43,24.48,24.37,24.39,140800.0,17.8909,17.9275,17.847,17.8616,140800.0
2008-03-24 11:05:00,24.39,24.44,24.37,24.42,123700.0,17.8616,17.8982,17.847,17.8836,123700.0
2008-03-24 11:10:00,24.41,24.45,24.38,24.4,112900.0,17.8762,17.9055,17.8543,17.8689,112900.0
2008-03-24 11:15:00,24.4,24.45,24.39,24.43,155900.0,17.8689,17.9055,17.8616,17.8909,155900.0
2008-03-24 11:20:00,24.43,24.44,24.39,24.39,105300.0,17.8909,17.8982,17.8616,17.8616,105300.0
2008-03-24 11:25:00,24.39,24.45,24.37,24.44,201600.0,17.8616,17.9055,17.847,17.8982,201600.0
2008-03-24 11:30:00,24.43,24.47,24.39,24.45,148500.0,17.8909,17.9202,17.8616,17.9055,148500.0
2008-03-24 11:35:00,24.45,24.46,24.41,24.44,65100.0,17.9055,17.9129,17.8762,17.8982,65100.0
2008-03-24 11:40:00,24.44,24.51,24.4,24.47,130700.0,17.8982,17.9495,17.8689,17.9202,130700.0
2008-03-24 11:45:00,24.47,24.49,24.38,24.39,101500.0,17.9202,17.9348,17.8543,17.8616,101500.0
2008-03-24 11:50:00,24.4,24.42,24.37,24.38,92900.0,17.8689,17.8836,17.847,17.8543,92900.0
2008-03-24 11:55:00,24.38,24.4,24.37,24.39,71600.0,17.8543,17.8689,17.847,17.8616,71600.0
2008-03-24 12:00:00,24.39,24.39,24.31,24.32,77400.0,17.8616,17.8616,17.803,17.8103,77400.0
2008-03-24 12:05:00,24.32,24.33,24.24,24.24,146400.0,17.8103,17.8177,17.7518,17.7518,146400.0
2008-03-24 12:10:00,24.25,24.26,24.21,24.24,133300.0,17.7591,17.7664,17.7298,17.7518,133300.0
2008-03-24 12:15:00,24.24,24.28,24.23,24.28,131200.0,17.7518,17.781,17.7444,17.781,131200.0
2008-03-24 12:20:00,24.28,24.29,24.24,24.25,58900.0,17.781,17.7884,17.7518,17.7591,58900.0
2008-03-24 12:25:00,24.25,24.34,24.2,24.33,124200.0,17.7591,17.825,17.7225,17.8177,124200.0
2008-03-24 12:30:00,24.33,24.36,24.26,24.27,117200.0,17.8177,17.8396,17.7664,17.7737,117200.0
2008-03-24 12:35:00,24.28,24.32,24.26,24.3,117100.0,17.781,17.8103,17.7664,17.7957,117100.0
2008-03-24 12:40:00,24.3,24.3,24.24,24.28,76400.0,17.7957,17.7957,17.7518,17.781,76400.0
2008-03-24 12:45:00,24.28,24.3,24.26,24.29,109100.0,17.781,17.7957,17.7664,17.7884,109100.0
2008-03-24 12:50:00,24.29,24.35,24.28,24.32,90200.0,17.7884,17.8323,17.781,17.8103,90200.0
2008-03-24 12:55:00,24.31,24.33,24.29,24.29,81500.0,17.803,17.8177,17.7884,17.7884,81500.0
2008-03-24 13:00:00,24.28,24.29,24.22,24.25,160600.0,17.781,17.7884,17.7371,17.7591,160600.0
2008-03-24 13:05:00,24.25,24.26,24.22,24.24,82500.0,17.7591,17.7664,17.7371,17.7518,82500.0
2008-03-24 13:10:00,24.24,24.26,24.23,24.26,45200.0,17.7518,17.7664,17.7444,17.7664,45200.0
2008-03-24 13:15:00,24.26,24.27,24.24,24.25,44100.0,17.7664,17.7737,17.7518,17.7591,44100.0
2008-03-24 13:20:00,24.24,24.25,24.22,24.22,70300.0,17.7518,17.7591,17.7371,17.7371,70300.0
2008-03-24 13:25:00,24.23,24.23,24.18,24.19,113900.0,17.7444,17.7444,17.7078,17.7151,113900.0
2008-03-24 13:30:00,24.19,24.2,24.14,24.18,121200.0,17.7151,17.7225,17.6785,17.7078,121200.0
2008-03-24 13:35:00,24.18,24.18,24.05,24.12,195100.0,17.7078,17.7078,17.6126,17.6639,195100.0
2008-03-24 13:40:00,24.11,24.16,24.09,24.1,72300.0,17.6565,17.6932,17.6419,17.6492,72300.0
2008-03-24 13:45:00,24.1,24.15,24.1,24.13,87000.0,17.6492,17.6858,17.6492,17.6712,87000.0
2008-03-24 13:50:00,24.13,24.13,24.05,24.09,159800.0,17.6712,17.6712,17.6126,17.6419,159800.0
2008-03-24 13:55:00,24.09,24.13,24.07,24.13,97300.0,17.6419,17.6712,17.6273,17.6712,97300.0
2008-03-24 14:00:00,24.12,24.12,24.02,24.09,138200.0,17.6639,17.6639,17.5906,17.6419,138200.0
2008-03-24 14:05:00,24.08,24.09,24.04,24.06,58000.0,17.6346,17.6419,17.6053,17.6199,58000.0
2008-03-24 14:10:00,24.06,24.07,24.01,24.03,142200.0,17.6199,17.6273,17.5833,17.598,142200.0
2008-03-24 14:15:00,24.02,24.1,23.98,24.09,153600.0,17.5906,17.6492,17.5613,17.6419,153600.0
2008-03-24 14:20:00,24.09,24.11,24.05,24.08,73500.0,17.6419,17.6565,17.6126,17.6346,73500.0
2008-03-24 14:25:00,24.08,24.12,24.08,24.12,85000.0,17.6346,17.6639,17.6346,17.6639,85000.0
2008-03-24 14:30:00,24.11,24.15,24.11,24.14,104600.0,17.6565,17.6858,17.6565,17.6785,104600.0
2008-03-24 14:35:00,24.14,24.21,24.13,24.16,276800.0,17.6785,17.7298,17.6712,17.6932,276800.0
2008-03-24 14:40:00,24.17,24.22,24.16,24.2,179300.0,17.7005,17.7371,17.6932,17.7225,179300.0
2008-03-24 14:45:00,24.2,24.21,24.09,24.1,145100.0,17.7225,17.7298,17.6419,17.6492,145100.0
2008-03-24 14:50:00,24.1,24.14,24.08,24.13,93900.0,17.6492,17.6785,17.6346,17.6712,93900.0
2008-03-24 14:55:00,24.14,24.16,24.08,24.1,196500.0,17.6785,17.6932,17.6346,17.6492,196500.0
2008-03-24 15:00:00,24.1,24.15,24.07,24.14,220400.0,17.6492,17.6858,17.6273,17.6785,220400.0
2008-03-24 15:05:00,24.14,24.16,24.05,24.1,203900.0,17.6785,17.6932,17.6126,17.6492,203900.0
2008-03-24 15:10:00,24.09,24.17,24.09,24.15,95900.0,17.6419,17.7005,17.6419,17.6858,95900.0
2008-03-24 15:15:00,24.16,24.2,24.14,24.18,92600.0,17.6932,17.7225,17.6785,17.7078,92600.0
2008-03-24 15:20:00,24.18,24.2,24.14,24.15,102900.0,17.7078,17.7225,17.6785,17.6858,102900.0
2008-03-24 15:25:00,24.15,24.23,24.13,24.14,229300.0,17.6858,17.7444,17.6712,17.6785,229300.0
2008-03-24 15:30:00,24.14,24.24,24.13,24.18,270600.0,17.6785,17.7518,17.6712,17.7078,270600.0
2008-03-24 15:35:00,24.18,24.24,24.14,24.22,310600.0,17.7078,17.7518,17.6785,17.7371,310600.0
2008-03-24 15:40:00,24.23,24.28,24.22,24.24,265800.0,17.7444,17.781,17.7371,17.7518,265800.0
2008-03-24 15:45:00,24.24,24.28,24.19,24.25,375800.0,17.7518,17.781,17.7151,17.7591,375800.0
2008-03-24 15:50:00,24.25,24.31,24.22,24.28,371700.0,17.7591,17.803,17.7371,17.781,371700.0
2008-03-24 15:55:00,24.27,24.34,24.27,24.3,332400.0,17.7737,17.825,17.7737,17.7957,332400.0
2008-03-25 09:30:00,24.28,24.29,23.82,23.89,200000.0,17.781,17.7884,17.4442,17.4954,200000.0
2008-03-25 09:35:00,23.9,24.08,23.89,24.05,232800.0,17.5028,17.6346,17.4954,17.6126,232800.0
2008-03-25 09:40:00,24.05,24.19,24.04,24.15,239900.0,17.6126,17.7151,17.6053,17.6858,239900.0
2008-03-25 09:45:00,24.13,24.17,23.86,23.87,324600.0,17.6712,17.7005,17.4735,17.4808,324600.0
2008-03-25 09:50:00,23.88,23.98,23.87,23.9,310800.0,17.4881,17.5613,17.4808,17.5028,310800.0
2008-03-25 09:55:00,23.9,23.94,23.78,23.78,244900.0,17.5028,17.5321,17.4149,17.4149,244900.0
2008-03-25 10:00:00,23.78,23.8,23.63,23.78,257600.0,17.4149,17.4295,17.305,17.4149,257600.0
2008-03-25 10:05:00,23.78,23.81,23.71,23.76,167600.0,17.4149,17.4368,17.3636,17.4002,167600.0
2008-03-25 10:10:00,23.76,23.84,23.76,23.8,97800.0,17.4002,17.4588,17.4002,17.4295,97800.0
2008-03-25 10:15:00,23.8,23.87,23.79,23.8,122100.0,17.4295,17.4808,17.4222,17.4295,122100.0
2008-03-25 10:20:00,23.8,23.81,23.7,23.72,170100.0,17.4295,17.4368,17.3563,17.3709,170100.0
2008-03-25 10:25:00,23.73,23.79,23.68,23.68,174600.0,17.3783,17.4222,17.3416,17.3416,174600.0
2008-03-25 10:30:00,23.69,23.75,23.64,23.7,160100.0,17.349,17.3929,17.3124,17.3563,160100.0
2008-03-25 10:35:00,23.7,23.7,23.61,23.66,130200.0,17.3563,17.3563,17.2904,17.327,130200.0
2008-03-25 10:40:00,23.67,23.77,23.64,23.69,164000.0,17.3343,17.4076,17.3124,17.349,164000.0
2008-03-25 10:45:00,23.7,23.75,23.67,23.72,112300.0,17.3563,17.3929,17.3343,17.3709,112300.0
2008-03-25 10:50:00,23.73,23.73,23.6,23.68,166600.0,17.3783,17.3783,17.2831,17.3416,166600.0
2008-03-25 10:55:00,23.68,23.72,23.6,23.61,182300.0,17.3416,17.3709,17.2831,17.2904,182300.0
2008-03-25 11:00:00,23.62,23.67,23.58,23.64,262600.0,17.2977,17.3343,17.2684,17.3124,262600.0
2008-03-25 11:05:00,23.65,23.65,23.53,23.53,148200.0,17.3197,17.3197,17.2318,17.2318,148200.0
2008-03-25 11:10:00,23.53,23.57,23.51,23.56,112300.0,17.2318,17.2611,17.2171,17.2538,112300.0
2008-03-25 11:15:00,23.56,23.58,23.45,23.52,293100.0,17.2538,17.2684,17.1732,17.2245,293100.0
2008-03-25 11:20:00,23.52,23.53,23.46,23.48,128100.0,17.2245,17.2318,17.1805,17.1952,128100.0
2008-03-25 11:25:00,23.48,23.57,23.46,23.56,116100.0,17.1952,17.2611,17.1805,17.2538,116100.0
2008-03-25 11:30:00,23.56,23.63,23.5,23.51,142400.0,17.2538,17.305,17.2098,17.2171,142400.0
2008-03-25 11:35:00,23.5,23.52,23.45,23.46,183100.0,17.2098,17.2245,17.1732,17.1805,183100.0
2008-03-25 11:40:00,23.47,23.5,23.45,23.5,81500.0,17.1879,17.2098,17.1732,17.2098,81500.0
2008-03-25 11:45:00,23.5,23.5,23.37,23.38,124400.0,17.2098,17.2098,17.1146,17.1219,124400.0
2008-03-25 11:50:00,23.38,23.48,23.38,23.45,111700.0,17.1219,17.1952,17.1219,17.1732,111700.0
2008-03-25 11:55:00,23.44,23.46,23.32,23.39,149700.0,17.1659,17.1805,17.078,17.1293,149700.0
2008-03-25 12:00:00,23.39,23.46,23.34,23.45,132100.0,17.1293,17.1805,17.0927,17.1732,132100.0
2008-03-25 12:05:00,23.45,23.56,23.45,23.53,179100.0,17.1732,17.2538,17.1732,17.2318,179100.0
2008-03-25 12:10:00,23.53,23.56,23.52,23.53,51900.0,17.2318,17.2538,17.2245,17.2318,51900.0
2008-03-25 12:15:00,23.53,23.63,23.49,23.63,151300.0,17.2318,17.305,17.2025,17.305,151300.0
2008-03-25 12:20:00,23.62,23.65,23.56,23.58,64200.0,17.2977,17.3197,17.2538,17.2684,64200.0
2008-03-25 12:25:00,23.58,23.69,23.57,23.67,68200.0,17.2684,17.349,17.2611,17.3343,68200.0
2008-03-25 12:30:00,23.66,23.66,23.62,23.63,32600.0,17.327,17.327,17.2977,17.305,32600.0
2008-03-25 12:35:00,23.64,23.66,23.59,23.62,61200.0,17.3124,17.327,17.2757,17.2977,61200.0
2008-03-25 12:40:00,23.63,23.64,23.59,23.6,51500.0,17.305,17.3124,17.2757,17.2831,51500.0
2008-03-25 12:45:00,23.61,23.66,23.59,23.64,80000.0,17.2904,17.327,17.2757,17.3124,80000.0
2008-03-25 12:50:00,23.64,23.71,23.64,23.69,94600.0,17.3124,17.3636,17.3124,17.349,94600.0
2008-03-25 12:55:00,23.69,23.7,23.6,23.62,49000.0,17.349,17.3563,17.2831,17.2977,49000.0
2008-03-25 13:00:00,23.62,23.69,23.61,23.68,140200.0,17.2977,17.349,17.2904,17.3416,140200.0
2008-03-25 13:05:00,23.68,23.72,23.67,23.71,119900.0,17.3416,17.3709,17.3343,17.3636,119900.0
2008-03-25 13:10:00,23.71,23.75,23.69,23.74,80700.0,17.3636,17.3929,17.349,17.3856,80700.0
2008-03-25 13:15:00,23.74,23.77,23.74,23.74,66300.0,17.3856,17.4076,17.3856,17.3856,66300.0
2008-03-25 13:20:00,23.74,23.78,23.74,23.76,87800.0,17.3856,17.4149,17.3856,17.4002,87800.0
2008-03-25 13:25:00,23.76,23.79,23.74,23.75,55600.0,17.4002,17.4222,17.3856,17.3929,55600.0
2008-03-25 13:30:00,23.75,23.81,23.74,23.75,63800.0,17.3929,17.4368,17.3856,17.3929,63800.0
2008-03-25 13:35:00,23.76,23.78,23.7,23.71,91600.0,17.4002,17.4149,17.3563,17.3636,91600.0
2008-03-25 13:40:00,23.71,23.75,23.68,23.74,101300.0,17.3636,17.3929,17.3416,17.3856,101300.0
2008-03-25 13:45:00,23.75,23.78,23.7,23.77,141300.0,17.3929,17.4149,17.3563,17.4076,141300.0
2008-03-25 13:50:00,23.78,23.86,23.77,23.85,158100.0,17.4149,17.4735,17.4076,17.4661,158100.0
2008-03-25 13:55:00,23.85,23.9,23.82,23.86,118100.0,17.4661,17.5028,17.4442,17.4735,118100.0
2008-03-25 14:00:00,23.86,23.86,23.73,23.77,159100.0,17.4735,17.4735,17.3783,17.4076,159100.0
2008-03-25 14:05:00,23.76,23.79,23.75,23.77,69500.0,17.4002,17.4222,17.3929,17.4076,69500.0
2008-03-25 14:10:00,23.77,23.79,23.74,23.75,52800.0,17.4076,17.4222,17.3856,17.3929,52800.0
2008-03-25 14:15:00,23.76,23.77,23.72,23.75,61100.0,17.4002,17.4076,17.3709,17.3929,61100.0
2008-03-25 14:20:00,23.75,23.79,23.71,23.75,106200.0,17.3929,17.4222,17.3636,17.3929,106200.0
2008-03-25 14:25:00,23.75,23.75,23.7,23.71,165300.0,17.3929,17.3929,17.3563,17.3636,165300.0
2008-03-25 14:30:00,23.7,23.72,23.69,23.69,78400.0,17.3563,17.3709,17.349,17.349,78400.0
2008-03-25 14:35:00,23.69,23.74,23.67,23.74,81400.0,17.349,17.3856,17.3343,17.3856,81400.0
2008-03-25 14:40:00,23.74,23.77,23.69,23.75,92600.0,17.3856,17.4076,17.349,17.3929,92600.0
2008-03-25 14:45:00,23.75,23.78,23.72,23.76,83400.0,17.3929,17.4149,17.3709,17.4002,83400.0
2008-03-25 14:50:00,23.76,23.87,23.75,23.87,119300.0,17.4002,17.4808,17.3929,17.4808,119300.0
2008-03-25 14:55:00,23.86,23.88,23.82,23.82,124000.0,17.4735,17.4881,17.4442,17.4442,124000.0
2008-03-25 15:00:00,23.83,23.83,23.79,23.8,98300.0,17.4515,17.4515,17.4222,17.4295,98300.0
2008-03-25 15:05:00,23.8,23.8,23.72,23.72,108700.0,17.4295,17.4295,17.3709,17.3709,108700.0
2008-03-25 15:10:00,23.72,23.81,23.7,23.8,106200.0,17.3709,17.4368,17.3563,17.4295,106200.0
2008-03-25 15:15:00,23.8,23.81,23.74,23.75,51300.0,17.4295,17.4368,17.3856,17.3929,51300.0
2008-03-25 15:20:00,23.74,23.81,23.72,23.79,51700.0,17.3856,17.4368,17.3709,17.4222,51700.0
2008-03-25 15:25:00,23.78,23.79,23.7,23.74,90800.0,17.4149,17.4222,17.3563,17.3856,90800.0
2008-03-25 15:30:00,23.74,23.77,23.7,23.7,71500.0,17.3856,17.4076,17.3563,17.3563,71500.0
2008-03-25 15:35:00,23.7,23.72,23.69,23.7,130000.0,17.3563,17.3709,17.349,17.3563,130000.0
2008-03-25 15:40:00,23.7,23.74,23.7,23.71,187300.0,17.3563,17.3856,17.3563,17.3636,187300.0
2008-03-25 15:45:00,23.7,23.74,23.7,23.72,189100.0,17.3563,17.3856,17.3563,17.3709,189100.0
2008-03-25 15:50:00,23.72,23.74,23.7,23.73,241800.0,17.3709,17.3856,17.3563,17.3783,241800.0
2008-03-25 15:55:00,23.72,23.74,23.66,23.71,308900.0,17.3709,17.3856,17.327,17.3636,308900.0
2008-03-26 09:30:00,23.52,23.52,23.33,23.38,173900.0,17.2245,17.2245,17.0853,17.1219,173900.0
2008-03-26 09:35:00,23.37,23.41,23.24,23.33,164600.0,17.1146,17.1439,17.0194,17.0853,164600.0
2008-03-26 09:40:00,23.33,23.4,23.16,23.19,186300.0,17.0853,17.1366,16.9608,16.9828,186300.0
2008-03-26 09:45:00,23.19,23.19,23.01,23.03,295900.0,16.9828,16.9828,16.851,16.8656,295900.0
2008-03-26 09:50:00,23.04,23.09,23.01,23.02,262900.0,16.873,16.9096,16.851,16.8583,262900.0
2008-03-26 09:55:00,23.01,23.2,23.01,23.15,259400.0,16.851,16.9901,16.851,16.9535,259400.0
2008-03-26 10:00:00,23.16,23.34,23.13,23.2,289200.0,16.9608,17.0927,16.9389,16.9901,289200.0
2008-03-26 10:05:00,23.2,23.25,23.09,23.16,302100.0,16.9901,17.0267,16.9096,16.9608,302100.0
2008-03-26 10:10:00,23.17,23.21,23.04,23.07,144300.0,16.9682,16.9974,16.873,16.8949,144300.0
2008-03-26 10:15:00,23.07,23.14,23.05,23.07,98700.0,16.8949,16.9462,16.8803,16.8949,98700.0
2008-03-26 10:20:00,23.07,23.14,23.06,23.14,73200.0,16.8949,16.9462,16.8876,16.9462,73200.0
2008-03-26 10:25:00,23.14,23.17,23.07,23.16,90200.0,16.9462,16.9682,16.8949,16.9608,90200.0
2008-03-26 10:30:00,23.16,23.16,22.93,22.95,192900.0,16.9608,16.9608,16.7924,16.807,192900.0
2008-03-26 10:35:00,22.95,23.01,22.94,22.95,96000.0,16.807,16.851,16.7997,16.807,96000.0
2008-03-26 10:40:00,22.95,22.98,22.91,22.92,75000.0,16.807,16.829,16.7777,16.7851,75000.0
2008-03-26 10:45:00,22.94,22.95,22.86,22.86,207700.0,16.7997,16.807,16.7411,16.7411,207700.0
2008-03-26 10:50:00,22.87,22.98,22.86,22.98,115900.0,16.7485,16.829,16.7411,16.829,115900.0
2008-03-26 10:55:00,22.97,23.07,22.97,23.05,108200.0,16.8217,16.8949,16.8217,16.8803,108200.0
2008-03-26 11:00:00,23.05,23.05,23.0,23.0,71100.0,16.8803,16.8803,16.8437,16.8437,71100.0
2008-03-26 11:05:00,23.0,23.03,22.98,23.01,84000.0,16.8437,16.8656,16.829,16.851,84000.0
2008-03-26 11:10:00,23.02,23.03,22.98,23.01,111800.0,16.8583,16.8656,16.829,16.851,111800.0
2008-03-26 11:15:00,23.01,23.03,22.98,23.02,80000.0,16.851,16.8656,16.829,16.8583,80000.0
2008-03-26 11:20:00,23.02,23.04,22.99,23.03,74700.0,16.8583,16.873,16.8363,16.8656,74700.0
2008-03-26 11:25:00,23.03,23.09,23.03,23.05,110600.0,16.8656,16.9096,16.8656,16.8803,110600.0
2008-03-26 11:30:00,23.04,23.06,23.02,23.05,59400.0,16.873,16.8876,16.8583,16.8803,59400.0
2008-03-26 11:35:00,23.05,23.06,22.99,23.01,57200.0,16.8803,16.8876,16.8363,16.851,57200.0
2008-03-26 11:40:00,23.01,23.03,22.97,23.0,114600.0,16.851,16.8656,16.8217,16.8437,114600.0
2008-03-26 11:45:00,23.0,23.06,23.0,23.05,83900.0,16.8437,16.8876,16.8437,16.8803,83900.0
2008-03-26 11:50:00,23.04,23.14,23.0,23.13,86400.0,16.873,16.9462,16.8437,16.9389,86400.0
2008-03-26 11:55:00,23.13,23.15,23.1,23.1,90800.0,16.9389,16.9535,16.9169,16.9169,90800.0
2008-03-26 12:00:00,23.1,23.1,23.05,23.05,62900.0,16.9169,16.9169,16.8803,16.8803,62900.0
2008-03-26 12:05:00,23.06,23.14,23.05,23.11,74800.0,16.8876,16.9462,16.8803,16.9242,74800.0
2008-03-26 12:10:00,23.12,23.14,23.09,23.09,62200.0,16.9315,16.9462,16.9096,16.9096,62200.0
2008-03-26 12:15:00,23.1,23.11,23.07,23.1,75700.0,16.9169,16.9242,16.8949,16.9169,75700.0
2008-03-26 12:20:00,23.1,23.13,23.08,23.08,52800.0,16.9169,16.9389,16.9022,16.9022,52800.0
2008-03-26 12:25:00,23.09,23.12,23.07,23.12,77500.0,16.9096,16.9315,16.8949,16.9315,77500.0
2008-03-26 12:30:00,23.11,23.13,23.07,23.08,63000.0,16.9242,16.9389,16.8949,16.9022,63000.0
2008-03-26 12:35:00,23.08,23.08,23.05,23.07,46800.0,16.9022,16.9022,16.8803,16.8949,46800.0
2008-03-26 12:40:00,23.08,23.11,23.02,23.05,67300.0,16.9022,16.9242,16.8583,16.8803,67300.0
2008-03-26 12:45:00,23.05,23.08,23.03,23.08,139500.0,16.8803,16.9022,16.8656,16.9022,139500.0
2008-03-26 12:50:00,23.08,23.09,23.02,23.05,66700.0,16.9022,16.9096,16.8583,16.8803,66700.0
2008-03-26 12:55:00,23.06,23.1,23.06,23.08,95200.0,16.8876,16.9169,16.8876,16.9022,95200.0
2008-03-26 13:00:00,23.08,23.1,23.05,23.09,59500.0,16.9022,16.9169,16.8803,16.9096,59500.0
2008-03-26 13:05:00,23.09,23.13,23.06,23.1,67700.0,16.9096,16.9389,16.8876,16.9169,67700.0
2008-03-26 13:10:00,23.09,23.13,23.07,23.11,51900.0,16.9096,16.9389,16.8949,16.9242,51900.0
2008-03-26 13:15:00,23.11,23.13,23.1,23.1,21900.0,16.9242,16.9389,16.9169,16.9169,21900.0
2008-03-26 13:20:00,23.11,23.12,23.08,23.1,33500.0,16.9242,16.9315,16.9022,16.9169,33500.0
2008-03-26 13:25:00,23.1,23.11,23.08,23.11,47200.0,16.9169,16.9242,16.9022,16.9242,47200.0
2008-03-26 13:30:00,23.1,23.11,23.01,23.01,84600.0,16.9169,16.9242,16.851,16.851,84600.0
2008-03-26 13:35:00,23.02,23.08,23.0,23.07,169700.0,16.8583,16.9022,16.8437,16.8949,169700.0
2008-03-26 13:40:00,23.07,23.07,23.03,23.03,47500.0,16.8949,16.8949,16.8656,16.8656,47500.0
2008-03-26 13:45:00,23.04,23.06,23.03,23.04,55500.0,16.873,16.8876,16.8656,16.873,55500.0
2008-03-26 13:50:00,23.05,23.09,23.05,23.07,47200.0,16.8803,16.9096,16.8803,16.8949,47200.0
2008-03-26 13:55:00,23.07,23.11,23.07,23.1,205200.0,16.8949,16.9242,16.8949,16.9169,205200.0
2008-03-26 14:00:00,23.1,23.13,23.09,23.1,170800.0,16.9169,16.9389,16.9096,16.9169,170800.0
2008-03-26 14:05:00,23.1,23.19,23.1,23.17,140800.0,16.9169,16.9828,16.9169,16.9682,140800.0
2008-03-26 14:10:00,23.17,23.18,23.12,23.17,164900.0,16.9682,16.9755,16.9315,16.9682,164900.0
2008-03-26 14:15:00,23.17,23.17,23.11,23.11,78300.0,16.9682,16.9682,16.9242,16.9242,78300.0
2008-03-26 14:20:00,23.11,23.12,23.09,23.11,141200.0,16.9242,16.9315,16.9096,16.9242,141200.0
2008-03-26 14:25:00,23.11,23.16,23.08,23.14,92000.0,16.9242,16.9608,16.9022,16.9462,92000.0
2008-03-26 14:30:00,23.14,23.21,23.12,23.19,65200.0,16.9462,16.9974,16.9315,16.9828,65200.0
2008-03-26 14:35:00,23.2,23.23,23.19,23.2,63300.0,16.9901,17.0121,16.9828,16.9901,63300.0
2008-03-26 14:40:00,23.21,23.22,23.17,23.18,133900.0,16.9974,17.0048,16.9682,16.9755,133900.0
2008-03-26 14:45:00,23.17,23.25,23.17,23.23,114200.0,16.9682,17.0267,16.9682,17.0121,114200.0
2008-03-26 14:50:00,23.24,23.3,23.23,23.28,216500.0,17.0194,17.0634,17.0121,17.0487,216500.0
2008-03-26 14:55:00,23.28,23.39,23.24,23.39,188100.0,17.0487,17.1293,17.0194,17.1293,188100.0
2008-03-26 15:00:00,23.39,23.44,23.35,23.35,402100.0,17.1293,17.1659,17.1,17.1,402100.0
2008-03-26 15:05:00,23.35,23.41,23.34,23.39,202100.0,17.1,17.1439,17.0927,17.1293,202100.0
2008-03-26 15:10:00,23.38,23.39,23.25,23.28,117400.0,17.1219,17.1293,17.0267,17.0487,117400.0
2008-03-26 15:15:00,23.3,23.31,23.28,23.28,89400.0,17.0634,17.0707,17.0487,17.0487,89400.0
2008-03-26 15:20:00,23.28,23.3,23.25,23.27,75500.0,17.0487,17.0634,17.0267,17.0414,75500.0
2008-03-26 15:25:00,23.27,23.29,23.15,23.17,229800.0,17.0414,17.056,16.9535,16.9682,229800.0
2008-03-26 15:30:00,23.17,23.24,23.16,23.22,222900.0,16.9682,17.0194,16.9608,17.0048,222900.0
2008-03-26 15:35:00,23.21,23.22,23.18,23.19,179800.0,16.9974,17.0048,16.9755,16.9828,179800.0
2008-03-26 15:40:00,23.19,23.19,23.13,23.15,216100.0,16.9828,16.9828,16.9389,16.9535,216100.0
2008-03-26 15:45:00,23.15,23.18,23.14,23.16,206800.0,16.9535,16.9755,16.9462,16.9608,206800.0
2008-03-26 15:50:00,23.16,23.25,23.15,23.23,596000.0,16.9608,17.0267,16.9535,17.0121,596000.0
2008-03-26 15:55:00,23.24,23.27,23.2,23.21,404700.0,17.0194,17.0414,16.9901,16.9974,404700.0
2008-03-27 09:30:00,23.41,23.6,23.39,23.45,291000.0,17.1439,17.2831,17.1293,17.1732,291000.0
2008-03-27 09:35:00,23.45,23.45,23.27,23.31,125400.0,17.1732,17.1732,17.0414,17.0707,125400.0
2008-03-27 09:40:00,23.3,23.5,23.3,23.43,93900.0,17.0634,17.2098,17.0634,17.1586,93900.0
2008-03-27 09:45:00,23.44,23.44,23.28,23.35,176100.0,17.1659,17.1659,17.0487,17.1,176100.0
2008-03-27 09:50:00,23.35,23.35,23.17,23.23,193400.0,17.1,17.1,16.9682,17.0121,193400.0
2008-03-27 09:55:00,23.23,23.37,23.15,23.31,143000.0,17.0121,17.1146,16.9535,17.0707,143000.0
2008-03-27 10:00:00,23.32,23.32,23.23,23.25,94700.0,17.078,17.078,17.0121,17.0267,94700.0
2008-03-27 10:05:00,23.25,23.27,23.2,23.21,97000.0,17.0267,17.0414,16.9901,16.9974,97000.0
2008-03-27 10:10:00,23.22,23.24,23.19,23.2,117300.0,17.0048,17.0194,16.9828,16.9901,117300.0
2008-03-27 10:15:00,23.21,23.25,23.19,23.19,136200.0,16.9974,17.0267,16.9828,16.9828,136200.0
2008-03-27 10:20:00,23.18,23.19,23.12,23.17,134900.0,16.9755,16.9828,16.9315,16.9682,134900.0
2008-03-27 10:25:00,23.18,23.19,23.12,23.13,131300.0,16.9755,16.9828,16.9315,16.9389,131300.0
2008-03-27 10:30:00,23.14,23.14,23.03,23.1,190800.0,16.9462,16.9462,16.8656,16.9169,190800.0
2008-03-27 10:35:00,23.1,23.19,23.03,23.18,122700.0,16.9169,16.9828,16.8656,16.9755,122700.0
2008-03-27 10:40:00,23.19,23.19,23.14,23.16,86500.0,16.9828,16.9828,16.9462,16.9608,86500.0
2008-03-27 10:45:00,23.16,23.18,23.15,23.16,142400.0,16.9608,16.9755,16.9535,16.9608,142400.0
2008-03-27 10:50:00,23.16,23.19,23.14,23.18,163800.0,16.9608,16.9828,16.9462,16.9755,163800.0
2008-03-27 10:55:00,23.18,23.22,23.17,23.17,159900.0,16.9755,17.0048,16.9682,16.9682,159900.0
2008-03-27 11:00:00,23.17,23.21,23.17,23.21,78400.0,16.9682,16.9974,16.9682,16.9974,78400.0
2008-03-27 11:05:00,23.2,23.2,23.12,23.15,61300.0,16.9901,16.9901,16.9315,16.9535,61300.0
2008-03-27 11:10:00,23.15,23.16,23.11,23.11,65200.0,16.9535,16.9608,16.9242,16.9242,65200.0
2008-03-27 11:15:00,23.12,23.24,23.1,23.23,60800.0,16.9315,17.0194,16.9169,17.0121,60800.0
2008-03-27 11:20:00,23.24,23.29,23.21,23.25,105700.0,17.0194,17.056,16.9974,17.0267,105700.0
2008-03-27 11:25:00,23.25,23.27,23.18,23.18,60400.0,17.0267,17.0414,16.9755,16.9755,60400.0
2008-03-27 11:30:00,23.19,23.28,23.18,23.27,55200.0,16.9828,17.0487,16.9755,17.0414,55200.0
2008-03-27 11:35:00,23.26,23.29,23.25,23.29,36100.0,17.0341,17.056,17.0267,17.056,36100.0
2008-03-27 11:40:00,23.28,23.41,23.28,23.39,98200.0,17.0487,17.1439,17.0487,17.1293,98200.0
2008-03-27 11:45:00,23.39,23.42,23.36,23.37,78600.0,17.1293,17.1512,17.1073,17.1146,78600.0
2008-03-27 11:50:00,23.38,23.41,23.36,23.39,71400.0,17.1219,17.1439,17.1073,17.1293,71400.0
2008-03-27 11:55:00,23.38,23.38,23.3,23.33,51400.0,17.1219,17.1219,17.0634,17.0853,51400.0
2008-03-27 12:00:00,23.33,23.39,23.32,23.36,45700.0,17.0853,17.1293,17.078,17.1073,45700.0
2008-03-27 12:05:00,23.35,23.47,23.35,23.47,110500.0,17.1,17.1879,17.1,17.1879,110500.0
2008-03-27 12:10:00,23.47,23.56,23.44,23.54,98100.0,17.1879,17.2538,17.1659,17.2391,98100.0
2008-03-27 12:15:00,23.55,23.58,23.51,23.54,80500.0,17.2464,17.2684,17.2171,17.2391,80500.0
2008-03-27 12:20:00,23.54,23.57,23.5,23.5,82300.0,17.2391,17.2611,17.2098,17.2098,82300.0
2008-03-27 12:25:00,23.5,23.58,23.49,23.58,59300.0,17.2098,17.2684,17.2025,17.2684,59300.0
2008-03-27 12:30:00,23.58,23.67,23.57,23.65,135200.0,17.2684,17.3343,17.2611,17.3197,135200.0
2008-03-27 12:35:00,23.65,23.67,23.57,23.58,79900.0,17.3197,17.3343,17.2611,17.2684,79900.0
2008-03-27 12:40:00,23.59,23.64,23.55,23.62,84600.0,17.2757,17.3124,17.2464,17.2977,84600.0
2008-03-27 12:45:00,23.62,23.65,23.61,23.62,121700.0,17.2977,17.3197,17.2904,17.2977,121700.0
2008-03-27 12:50:00,23.62,23.62,23.56,23.6,100800.0,17.2977,17.2977,17.2538,17.2831,100800.0
2008-03-27 12:55:00,23.59,23.6,23.51,23.51,69100.0,17.2757,17.2831,17.2171,17.2171,69100.0
2008-03-27 13:00:00,23.51,23.52,23.47,23.5,60100.0,17.2171,17.2245,17.1879,17.2098,60100.0
2008-03-27 13:05:00,23.51,23.61,23.5,23.6,101100.0,17.2171,17.2904,17.2098,17.2831,101100.0
2008-03-27 13:10:00,23.6,23.65,23.59,23.63,87500.0,17.2831,17.3197,17.2757,17.305,87500.0
2008-03-27 13:15:00,23.64,23.66,23.56,23.56,62300.0,17.3124,17.327,17.2538,17.2538,62300.0
2008-03-27 13:20:00,23.55,23.55,23.49,23.5,46600.0,17.2464,17.2464,17.2025,17.2098,46600.0
2008-03-27 13:25:00,23.5,23.51,23.49,23.51,18800.0,17.2098,17.2171,17.2025,17.2171,18800.0
2008-03-27 13:30:00,23.51,23.52,23.39,23.41,181600.0,17.2171,17.2245,17.1293,17.1439,181600.0
2008-03-27 13:35:00,23.4,23.41,23.32,23.41,106800.0,17.1366,17.1439,17.078,17.1439,106800.0
2008-03-27 13:40:00,23.41,23.42,23.31,23.35,117100.0,17.1439,17.1512,17.0707,17.1,117100.0
2008-03-27 13:45:00,23.35,23.4,23.34,23.36,88300.0,17.1,17.1366,17.0927,17.1073,88300.0
2008-03-27 13:50:00,23.35,23.35,23.32,23.35,51100.0,17.1,17.1,17.078,17.1,51100.0
2008-03-27 13:55:00,23.35,23.36,23.31,23.31,51800.0,17.1,17.1073,17.0707,17.0707,51800.0
2008-03-27 14:00:00,23.31,23.32,23.27,23.28,69000.0,17.0707,17.078,17.0414,17.0487,69000.0
2008-03-27 14:05:00,23.28,23.35,23.23,23.35,830600.0,17.0487,17.1,17.0121,17.1,830600.0
2008-03-27 14:10:00,23.35,23.37,23.32,23.32,65200.0,17.1,17.1146,17.078,17.078,65200.0
2008-03-27 14:15:00,23.32,23.37,23.27,23.29,110400.0,17.078,17.1146,17.0414,17.056,110400.0
2008-03-27 14:20:00,23.29,23.36,23.25,23.34,85400.0,17.056,17.1073,17.0267,17.0927,85400.0
2008-03-27 14:25:00,23.35,23.39,23.34,23.34,99100.0,17.1,17.1293,17.0927,17.0927,99100.0
2008-03-27 14:30:00,23.35,23.39,23.34,23.37,73000.0,17.1,17.1293,17.0927,17.1146,73000.0
2008-03-27 14:35:00,23.37,23.5,23.36,23.45,109000.0,17.1146,17.2098,17.1073,17.1732,109000.0
2008-03-27 14:40:00,23.45,23.46,23.38,23.4,67600.0,17.1732,17.1805,17.1219,17.1366,67600.0
2008-03-27 14:45:00,23.4,23.45,23.39,23.44,55200.0,17.1366,17.1732,17.1293,17.1659,55200.0
2008-03-27 14:50:00,23.44,23.49,23.41,23.42,108100.0,17.1659,17.2025,17.1439,17.1512,108100.0
2008-03-27 14:55:00,23.42,23.43,23.3,23.32,124000.0,17.1512,17.1586,17.0634,17.078,124000.0
2008-03-27 15:00:00,23.31,23.4,23.28,23.34,100400.0,17.0707,17.1366,17.0487,17.0927,100400.0
2008-03-27 15:05:00,23.34,23.36,23.29,23.3,144000.0,17.0927,17.1073,17.056,17.0634,144000.0
2008-03-27 15:10:00,23.3,23.35,23.28,23.33,193500.0,17.0634,17.1,17.0487,17.0853,193500.0
2008-03-27 15:15:00,23.33,23.33,23.26,23.3,57200.0,17.0853,17.0853,17.0341,17.0634,57200.0
2008-03-27 15:20:00,23.29,23.3,23.21,23.24,117400.0,17.056,17.0634,16.9974,17.0194,117400.0
2008-03-27 15:25:00,23.24,23.31,23.24,23.27,108000.0,17.0194,17.0707,17.0194,17.0414,108000.0
2008-03-27 15:30:00,23.27,23.31,23.23,23.23,84400.0,17.0414,17.0707,17.0121,17.0121,84400.0
2008-03-27 15:35:00,23.22,23.22,23.01,23.01,309800.0,17.0048,17.0048,16.851,16.851,309800.0
2008-03-27 15:40:00,23.02,23.14,23.02,23.09,251000.0,16.8583,16.9462,16.8583,16.9096,251000.0
2008-03-27 15:45:00,23.09,23.15,23.06,23.11,234200.0,16.9096,16.9535,16.8876,16.9242,234200.0
2008-03-27 15:50:00,23.11,23.12,23.05,23.08,241000.0,16.9242,16.9315,16.8803,16.9022,241000.0
2008-03-27 15:55:00,23.08,23.1,23.02,23.02,345300.0,16.9022,16.9169,16.8583,16.8583,345300.0
2008-03-28 09:30:00,22.98,23.02,22.69,22.97,292300.0,16.829,16.8583,16.6166,16.8217,292300.0
2008-03-28 09:35:00,22.97,23.09,22.84,23.02,189600.0,16.8217,16.9096,16.7265,16.8583,189600.0
2008-03-28 09:40:00,23.01,23.03,22.88,22.9,151500.0,16.851,16.8656,16.7558,16.7704,151500.0
2008-03-28 09:45:00,22.9,22.9,22.75,22.77,192600.0,16.7704,16.7704,16.6606,16.6752,192600.0
2008-03-28 09:50:00,22.78,22.91,22.77,22.85,101400.0,16.6825,16.7777,16.6752,16.7338,101400.0
2008-03-28 09:55:00,22.83,22.91,22.78,22.78,141800.0,16.7192,16.7777,16.6825,16.6825,141800.0
2008-03-28 10:00:00,22.77,22.92,22.77,22.92,301200.0,16.6752,16.7851,16.6752,16.7851,301200.0
2008-03-28 10:05:00,22.92,22.99,22.92,22.99,173300.0,16.7851,16.8363,16.7851,16.8363,173300.0
2008-03-28 10:10:00,22.99,23.0,22.84,22.89,126900.0,16.8363,16.8437,16.7265,16.7631,126900.0
2008-03-28 10:15:00,22.88,22.97,22.84,22.96,120000.0,16.7558,16.8217,16.7265,16.8144,120000.0
2008-03-28 10:20:00,22.95,22.97,22.85,22.9,81100.0,16.807,16.8217,16.7338,16.7704,81100.0
2008-03-28 10:25:00,22.91,22.99,22.86,22.97,104900.0,16.7777,16.8363,16.7411,16.8217,104900.0
2008-03-28 10:30:00,22.96,22.99,22.93,22.94,63600.0,16.8144,16.8363,16.7924,16.7997,63600.0
2008-03-28 10:35:00,22.94,22.95,22.82,22.82,137100.0,16.7997,16.807,16.7118,16.7118,137100.0
2008-03-28 10:40:00,22.83,22.94,22.8,22.86,133000.0,16.7192,16.7997,16.6972,16.7411,133000.0
2008-03-28 10:45:00,22.86,22.94,22.85,22.9,68900.0,16.7411,16.7997,16.7338,16.7704,68900.0
2008-03-28 10:50:00,22.9,22.95,22.85,22.91,75400.0,16.7704,16.807,16.7338,16.7777,75400.0
2008-03-28 10:55:00,22.91,22.94,22.81,22.88,111100.0,16.7777,16.7997,16.7045,16.7558,111100.0
2008-03-28 11:00:00,22.88,22.93,22.83,22.83,124900.0,16.7558,16.7924,16.7192,16.7192,124900.0
2008-03-28 11:05:00,22.84,22.86,22.78,22.78,136700.0,16.7265,16.7411,16.6825,16.6825,136700.0
2008-03-28 11:10:00,22.79,22.83,22.75,22.83,109700.0,16.6899,16.7192,16.6606,16.7192,109700.0
2008-03-28 11:15:00,22.83,22.9,22.79,22.86,94700.0,16.7192,16.7704,16.6899,16.7411,94700.0
2008-03-28 11:20:00,22.85,22.97,22.85,22.94,95200.0,16.7338,16.8217,16.7338,16.7997,95200.0
2008-03-28 11:25:00,22.93,22.98,22.93,22.96,70300.0,16.7924,16.829,16.7924,16.8144,70300.0
2008-03-28 11:30:00,22.96,22.97,22.9,22.92,84100.0,16.8144,16.8217,16.7704,16.7851,84100.0
2008-03-28 11:35:00,22.92,22.93,22.89,22.89,69800.0,16.7851,16.7924,16.7631,16.7631,69800.0
2008-03-28 11:40:00,22.9,22.9,22.83,22.88,106000.0,16.7704,16.7704,16.7192,16.7558,106000.0
2008-03-28 11:45:00,22.88,22.97,22.87,22.92,99500.0,16.7558,16.8217,16.7485,16.7851,99500.0
2008-03-28 11:50:00,22.93,22.99,22.9,22.99,86500.0,16.7924,16.8363,16.7704,16.8363,86500.0
2008-03-28 11:55:00,22.99,23.03,22.97,22.97,123800.0,16.8363,16.8656,16.8217,16.8217,123800.0
2008-03-28 12:00:00,22.98,22.98,22.9,22.93,73200.0,16.829,16.829,16.7704,16.7924,73200.0
2008-03-28 12:05:00,22.93,22.96,22.88,22.93,120900.0,16.7924,16.8144,16.7558,16.7924,120900.0
2008-03-28 12:10:00,22.94,22.97,22.89,22.93,99100.0,16.7997,16.8217,16.7631,16.7924,99100.0
2008-03-28 12:15:00,22.93,22.93,22.85,22.85,75000.0,16.7924,16.7924,16.7338,16.7338,75000.0
2008-03-28 12:20:00,22.86,22.9,22.86,22.88,143300.0,16.7411,16.7704,16.7411,16.7558,143300.0
2008-03-28 12:25:00,22.88,22.92,22.87,22.92,42700.0,16.7558,16.7851,16.7485,16.7851,42700.0
2008-03-28 12:30:00,22.91,22.92,22.88,22.89,33600.0,16.7777,16.7851,16.7558,16.7631,33600.0
2008-03-28 12:35:00,22.89,22.89,22.86,22.87,44000.0,16.7631,16.7631,16.7411,16.7485,44000.0
2008-03-28 12:40:00,22.88,22.92,22.87,22.87,91400.0,16.7558,16.7851,16.7485,16.7485,91400.0
2008-03-28 12:45:00,22.87,22.9,22.85,22.87,63000.0,16.7485,16.7704,16.7338,16.7485,63000.0
2008-03-28 12:50:00,22.87,22.89,22.87,22.87,28400.0,16.7485,16.7631,16.7485,16.7485,28400.0
2008-03-28 12:55:00,22.87,22.89,22.86,22.87,40200.0,16.7485,16.7631,16.7411,16.7485,40200.0
2008-03-28 13:00:00,22.88,22.92,22.87,22.9,20700.0,16.7558,16.7851,16.7485,16.7704,20700.0
2008-03-28 13:05:00,22.91,22.91,22.88,22.89,45000.0,16.7777,16.7777,16.7558,16.7631,45000.0
2008-03-28 13:10:00,22.89,22.9,22.88,22.89,14200.0,16.7631,16.7704,16.7558,16.7631,14200.0
2008-03-28 13:15:00,22.89,22.89,22.87,22.88,20400.0,16.7631,16.7631,16.7485,16.7558,20400.0
2008-03-28 13:20:00,22.88,22.9,22.85,22.9,93800.0,16.7558,16.7704,16.7338,16.7704,93800.0
2008-03-28 13:25:00,22.89,22.92,22.89,22.91,24000.0,16.7631,16.7851,16.7631,16.7777,24000.0
2008-03-28 13:30:00,22.91,22.91,22.83,22.83,58000.0,16.7777,16.7777,16.7192,16.7192,58000.0
2008-03-28 13:35:00,22.84,22.87,22.81,22.86,63600.0,16.7265,16.7485,16.7045,16.7411,63600.0
2008-03-28 13:40:00,22.86,22.86,22.78,22.78,56900.0,16.7411,16.7411,16.6825,16.6825,56900.0
2008-03-28 13:45:00,22.78,22.82,22.78,22.81,31500.0,16.6825,16.7118,16.6825,16.7045,31500.0
2008-03-28 13:50:00,22.81,22.81,22.79,22.81,44100.0,16.7045,16.7045,16.6899,16.7045,44100.0
2008-03-28 13:55:00,22.81,22.83,22.79,22.81,46600.0,16.7045,16.7192,16.6899,16.7045,46600.0
2008-03-28 14:00:00,22.81,22.84,22.78,22.84,46800.0,16.7045,16.7265,16.6825,16.7265,46800.0
2008-03-28 14:05:00,22.84,22.87,22.82,22.84,92300.0,16.7265,16.7485,16.7118,16.7265,92300.0
2008-03-28 14:10:00,22.83,22.84,22.8,22.83,49200.0,16.7192,16.7265,16.6972,16.7192,49200.0
2008-03-28 14:15:00,22.82,22.87,22.81,22.83,74500.0,16.7118,16.7485,16.7045,16.7192,74500.0
2008-03-28 14:20:00,22.83,22.83,22.8,22.8,118300.0,16.7192,16.7192,16.6972,16.6972,118300.0
2008-03-28 14:25:00,22.8,22.81,22.77,22.79,52000.0,16.6972,16.7045,16.6752,16.6899,52000.0
2008-03-28 14:30:00,22.78,22.83,22.77,22.8,55600.0,16.6825,16.7192,16.6752,16.6972,55600.0
2008-03-28 14:35:00,22.79,22.8,22.77,22.78,41700.0,16.6899,16.6972,16.6752,16.6825,41700.0
2008-03-28 14:40:00,22.77,22.8,22.76,22.76,54800.0,16.6752,16.6972,16.6679,16.6679,54800.0
2008-03-28 14:45:00,22.77,22.81,22.76,22.8,41100.0,16.6752,16.7045,16.6679,16.6972,41100.0
2008-03-28 14:50:00,22.8,22.81,22.74,22.8,28900.0,16.6972,16.7045,16.6533,16.6972,28900.0
2008-03-28 14:55:00,22.8,22.84,22.78,22.84,80500.0,16.6972,16.7265,16.6825,16.7265,80500.0
2008-03-28 15:00:00,22.84,22.84,22.79,22.8,57100.0,16.7265,16.7265,16.6899,16.6972,57100.0
2008-03-28 15:05:00,22.79,22.79,22.74,22.75,127200.0,16.6899,16.6899,16.6533,16.6606,127200.0
2008-03-28 15:10:00,22.75,22.78,22.73,22.73,124900.0,16.6606,16.6825,16.6459,16.6459,124900.0
2008-03-28 15:15:00,22.73,22.73,22.66,22.68,178800.0,16.6459,16.6459,16.5947,16.6093,178800.0
2008-03-28 15:20:00,22.68,22.75,22.67,22.71,213600.0,16.6093,16.6606,16.602,16.6313,213600.0
2008-03-28 15:25:00,22.71,22.75,22.7,22.74,97700.0,16.6313,16.6606,16.624,16.6533,97700.0
2008-03-28 15:30:00,22.73,22.74,22.69,22.73,114600.0,16.6459,16.6533,16.6166,16.6459,114600.0
2008-03-28 15:35:00,22.73,22.74,22.67,22.67,97100.0,16.6459,16.6533,16.602,16.602,97100.0
2008-03-28 15:40:00,22.67,22.72,22.65,22.66,170800.0,16.602,16.6386,16.5873,16.5947,170800.0
2008-03-28 15:45:00,22.66,22.68,22.61,22.66,237400.0,16.5947,16.6093,16.5581,16.5947,237400.0
2008-03-28 15:50:00,22.67,22.68,22.62,22.68,280200.0,16.602,16.6093,16.5654,16.6093,280200.0
2008-03-28 15:55:00,22.68,22.68,22.64,22.67,274800.0,16.6093,16.6093,16.58,16.602,274800.0
2008-03-31 09:30:00,22.65,22.68,22.52,22.54,99800.0,16.5873,16.6093,16.4921,16.5068,99800.0
2008-03-31 09:35:00,22.55,22.56,22.41,22.5,100200.0,16.5141,16.5214,16.4116,16.4775,100200.0
2008-03-31 09:40:00,22.5,22.78,22.49,22.75,103600.0,16.4775,16.6825,16.4702,16.6606,103600.0
2008-03-31 09:45:00,22.75,22.91,22.74,22.82,119200.0,16.6606,16.7777,16.6533,16.7118,119200.0
2008-03-31 09:50:00,22.83,22.86,22.76,22.85,119400.0,16.7192,16.7411,16.6679,16.7338,119400.0
2008-03-31 09:55:00,22.85,22.86,22.78,22.79,56500.0,16.7338,16.7411,16.6825,16.6899,56500.0
2008-03-31 10:00:00,22.78,22.78,22.58,22.59,181000.0,16.6825,16.6825,16.5361,16.5434,181000.0
2008-03-31 10:05:00,22.59,22.63,22.53,22.59,101400.0,16.5434,16.5727,16.4995,16.5434,101400.0
2008-03-31 10:10:00,22.6,22.61,22.54,22.58,91900.0,16.5507,16.5581,16.5068,16.5361,91900.0
2008-03-31 10:15:00,22.58,22.6,22.46,22.55,83200.0,16.5361,16.5507,16.4482,16.5141,83200.0
2008-03-31 10:20:00,22.56,22.57,22.48,22.5,100600.0,16.5214,16.5288,16.4628,16.4775,100600.0
2008-03-31 10:25:00,22.49,22.51,22.45,22.49,82600.0,16.4702,16.4848,16.4409,16.4702,82600.0
2008-03-31 10:30:00,22.49,22.55,22.48,22.55,55400.0,16.4702,16.5141,16.4628,16.5141,55400.0
2008-03-31 10:35:00,22.55,22.64,22.54,22.64,57500.0,16.5141,16.58,16.5068,16.58,57500.0
2008-03-31 10:40:00,22.63,22.69,22.58,22.69,72100.0,16.5727,16.6166,16.5361,16.6166,72100.0
2008-03-31 10:45:00,22.68,22.71,22.64,22.69,60700.0,16.6093,16.6313,16.58,16.6166,60700.0
2008-03-31 10:50:00,22.68,22.75,22.68,22.74,63100.0,16.6093,16.6606,16.6093,16.6533,63100.0
2008-03-31 10:55:00,22.74,22.82,22.74,22.79,87300.0,16.6533,16.7118,16.6533,16.6899,87300.0
2008-03-31 11:00:00,22.78,22.78,22.73,22.74,101500.0,16.6825,16.6825,16.6459,16.6533,101500.0
2008-03-31 11:05:00,22.73,22.78,22.7,22.75,74900.0,16.6459,16.6825,16.624,16.6606,74900.0
2008-03-31 11:10:00,22.75,22.75,22.71,22.73,38500.0,16.6606,16.6606,16.6313,16.6459,38500.0
2008-03-31 11:15:00,22.72,22.73,22.68,22.69,33700.0,16.6386,16.6459,16.6093,16.6166,33700.0
2008-03-31 11:20:00,22.7,22.71,22.66,22.69,73600.0,16.624,16.6313,16.5947,16.6166,73600.0
2008-03-31 11:25:00,22.69,22.73,22.66,22.7,118100.0,16.6166,16.6459,16.5947,16.624,118100.0
2008-03-31 11:30:00,22.71,22.8,22.7,22.77,94300.0,16.6313,16.6972,16.624,16.6752,94300.0
2008-03-31 11:35:00,22.78,22.86,22.77,22.85,60600.0,16.6825,16.7411,16.6752,16.7338,60600.0
2008-03-31 11:40:00,22.84,22.87,22.83,22.84,41200.0,16.7265,16.7485,16.7192,16.7265,41200.0
2008-03-31 11:45:00,22.85,22.91,22.84,22.91,85600.0,16.7338,16.7777,16.7265,16.7777,85600.0
2008-03-31 11:50:00,22.91,23.01,22.9,23.01,125600.0,16.7777,16.851,16.7704,16.851,125600.0
2008-03-31 11:55:00,23.0,23.01,22.92,22.93,127400.0,16.8437,16.851,16.7851,16.7924,127400.0
2008-03-31 12:00:00,22.93,22.96,22.89,22.89,46100.0,16.7924,16.8144,16.7631,16.7631,46100.0
2008-03-31 12:05:00,22.9,22.9,22.84,22.85,69100.0,16.7704,16.7704,16.7265,16.7338,69100.0
2008-03-31 12:10:00,22.85,22.86,22.85,22.85,30100.0,16.7338,16.7411,16.7338,16.7338,30100.0
2008-03-31 12:15:00,22.85,22.86,22.79,22.8,113300.0,16.7338,16.7411,16.6899,16.6972,113300.0
2008-03-31 12:20:00,22.8,22.81,22.79,22.81,59200.0,16.6972,16.7045,16.6899,16.7045,59200.0
2008-03-31 12:25:00,22.8,22.89,22.79,22.89,41500.0,16.6972,16.7631,16.6899,16.7631,41500.0
2008-03-31 12:30:00,22.88,22.95,22.87,22.95,66200.0,16.7558,16.807,16.7485,16.807,66200.0
2008-03-31 12:35:00,22.95,22.97,22.93,22.95,61300.0,16.807,16.8217,16.7924,16.807,61300.0
2008-03-31 12:40:00,22.94,22.95,22.87,22.9,62000.0,16.7997,16.807,16.7485,16.7704,62000.0
2008-03-31 12:45:00,22.89,22.94,22.89,22.93,26400.0,16.7631,16.7997,16.7631,16.7924,26400.0
2008-03-31 12:50:00,22.94,22.99,22.93,22.99,46500.0,16.7997,16.8363,16.7924,16.8363,46500.0
2008-03-31 12:55:00,22.99,23.04,22.98,23.02,68900.0,16.8363,16.873,16.829,16.8583,68900.0
2008-03-31 13:00:00,23.02,23.04,22.97,23.03,80400.0,16.8583,16.873,16.8217,16.8656,80400.0
2008-03-31 13:05:00,23.03,23.09,23.02,23.09,42500.0,16.8656,16.9096,16.8583,16.9096,42500.0
2008-03-31 13:10:00,23.09,23.11,23.07,23.1,27600.0,16.9096,16.9242,16.8949,16.9169,27600.0
2008-03-31 13:15:00,23.11,23.12,23.09,23.09,30500.0,16.9242,16.9315,16.9096,16.9096,30500.0
2008-03-31 13:20:00,23.09,23.11,23.08,23.09,38100.0,16.9096,16.9242,16.9022,16.9096,38100.0
2008-03-31 13:25:00,23.1,23.1,23.05,23.09,57200.0,16.9169,16.9169,16.8803,16.9096,57200.0
2008-03-31 13:30:00,23.08,23.16,23.08,23.13,93800.0,16.9022,16.9608,16.9022,16.9389,93800.0
2008-03-31 13:35:00,23.13,23.18,23.11,23.16,48900.0,16.9389,16.9755,16.9242,16.9608,48900.0
2008-03-31 13:40:00,23.16,23.16,23.08,23.09,81600.0,16.9608,16.9608,16.9022,16.9096,81600.0
2008-03-31 13:45:00,23.09,23.09,23.08,23.09,28600.0,16.9096,16.9096,16.9022,16.9096,28600.0
2008-03-31 13:50:00,23.09,23.14,23.08,23.14,97500.0,16.9096,16.9462,16.9022,16.9462,97500.0
2008-03-31 13:55:00,23.14,23.17,23.11,23.11,62100.0,16.9462,16.9682,16.9242,16.9242,62100.0
2008-03-31 14:00:00,23.11,23.12,23.01,23.01,83500.0,16.9242,16.9315,16.851,16.851,83500.0
2008-03-31 14:05:00,23.02,23.03,22.99,23.0,45800.0,16.8583,16.8656,16.8363,16.8437,45800.0
2008-03-31 14:10:00,22.99,23.0,22.97,22.98,53800.0,16.8363,16.8437,16.8217,16.829,53800.0
2008-03-31 14:15:00,22.97,22.98,22.89,22.91,121200.0,16.8217,16.829,16.7631,16.7777,121200.0
2008-03-31 14:20:00,22.91,22.94,22.89,22.92,97400.0,16.7777,16.7997,16.7631,16.7851,97400.0
2008-03-31 14:25:00,22.93,22.97,22.91,22.93,65600.0,16.7924,16.8217,16.7777,16.7924,65600.0
2008-03-31 14:30:00,22.93,22.96,22.92,22.95,48200.0,16.7924,16.8144,16.7851,16.807,48200.0
2008-03-31 14:35:00,22.96,22.96,22.92,22.94,67000.0,16.8144,16.8144,16.7851,16.7997,67000.0
2008-03-31 14:40:00,22.94,22.94,22.86,22.86,77800.0,16.7997,16.7997,16.7411,16.7411,77800.0
2008-03-31 14:45:00,22.86,22.87,22.82,22.83,65400.0,16.7411,16.7485,16.7118,16.7192,65400.0
2008-03-31 14:50:00,22.82,22.83,22.76,22.77,113600.0,16.7118,16.7192,16.6679,16.6752,113600.0
2008-03-31 14:55:00,22.77,22.83,22.77,22.82,85400.0,16.6752,16.7192,16.6752,16.7118,85400.0
2008-03-31 15:00:00,22.82,22.84,22.81,22.83,61600.0,16.7118,16.7265,16.7045,16.7192,61600.0
2008-03-31 15:05:00,22.84,22.85,22.81,22.85,57900.0,16.7265,16.7338,16.7045,16.7338,57900.0
2008-03-31 15:10:00,22.85,22.85,22.8,22.83,71600.0,16.7338,16.7338,16.6972,16.7192,71600.0
2008-03-31 15:15:00,22.82,22.87,22.81,22.87,78900.0,16.7118,16.7485,16.7045,16.7485,78900.0
2008-03-31 15:20:00,22.87,22.93,22.85,22.93,87800.0,16.7485,16.7924,16.7338,16.7924,87800.0
2008-03-31 15:25:00,22.93,22.94,22.85,22.87,91700.0,16.7924,16.7997,16.7338,16.7485,91700.0
2008-03-31 15:30:00,22.88,22.92,22.85,22.92,140500.0,16.7558,16.7851,16.7338,16.7851,140500.0
2008-03-31 15:35:00,22.92,22.95,22.89,22.9,83100.0,16.7851,16.807,16.7631,16.7704,83100.0
2008-03-31 15:40:00,22.89,23.03,22.89,23.0,211200.0,16.7631,16.8656,16.7631,16.8437,211200.0
2008-03-31 15:45:00,23.0,23.05,22.98,23.04,192800.0,16.8437,16.8803,16.829,16.873,192800.0
2008-03-31 15:50:00,23.04,23.05,22.98,23.0,326700.0,16.873,16.8803,16.829,16.8437,326700.0
2008-03-31 15:55:00,23.0,23.01,22.89,22.91,341400.0,16.8437,16.851,16.7631,16.7777,341400.0
2008-04-01 08:10:00,23.13,23.13,23.13,23.13,100.0,16.9389,16.9389,16.9389,16.9389,100.0
2008-04-01 08:15:00,23.13,23.13,23.13,23.13,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2008-04-01 08:20:00,23.13,23.13,23.13,23.13,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2008-04-01 08:25:00,23.13,23.13,23.13,23.13,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2008-04-01 08:30:00,23.13,23.13,23.13,23.13,0.0,16.9389,16.9389,16.9389,16.9389,0.0
2008-04-01 08:35:00,23.21,23.21,23.21,23.21,500.0,16.9974,16.9974,16.9974,16.9974,500.0
2008-04-01 08:40:00,22.94,22.94,22.94,22.94,11300.0,16.7997,16.7997,16.7997,16.7997,11300.0
2008-04-01 08:45:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 08:50:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 08:55:00,22.94,22.94,22.94,22.94,7600.0,16.7997,16.7997,16.7997,16.7997,7600.0
2008-04-01 09:00:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 09:05:00,22.94,22.94,22.94,22.94,5000.0,16.7997,16.7997,16.7997,16.7997,5000.0
2008-04-01 09:10:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 09:15:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 09:20:00,22.94,22.94,22.94,22.94,0.0,16.7997,16.7997,16.7997,16.7997,0.0
2008-04-01 09:25:00,22.94,23.22,22.94,23.22,700.0,16.7997,17.0048,16.7997,17.0048,700.0
2008-04-01 09:30:00,23.25,23.47,23.24,23.34,154100.0,17.0267,17.1879,17.0194,17.0927,154100.0
2008-04-01 09:35:00,23.34,23.5,23.33,23.36,114100.0,17.0927,17.2098,17.0853,17.1073,114100.0
2008-04-01 09:40:00,23.36,23.4,23.22,23.23,124800.0,17.1073,17.1366,17.0048,17.0121,124800.0
2008-04-01 09:45:00,23.24,23.35,23.21,23.34,83500.0,17.0194,17.1,16.9974,17.0927,83500.0
2008-04-01 09:50:00,23.33,23.33,23.21,23.26,116500.0,17.0853,17.0853,16.9974,17.0341,116500.0
2008-04-01 09:55:00,23.25,23.4,23.25,23.38,107900.0,17.0267,17.1366,17.0267,17.1219,107900.0
2008-04-01 10:00:00,23.38,23.51,23.38,23.43,183600.0,17.1219,17.2171,17.1219,17.1586,183600.0
2008-04-01 10:05:00,23.43,23.46,23.32,23.33,91600.0,17.1586,17.1805,17.078,17.0853,91600.0
2008-04-01 10:10:00,23.33,23.37,23.25,23.35,108200.0,17.0853,17.1146,17.0267,17.1,108200.0
2008-04-01 10:15:00,23.36,23.41,23.32,23.41,104600.0,17.1073,17.1439,17.078,17.1439,104600.0
2008-04-01 10:20:00,23.41,23.48,23.37,23.46,165200.0,17.1439,17.1952,17.1146,17.1805,165200.0
2008-04-01 10:25:00,23.45,23.58,23.44,23.56,366400.0,17.1732,17.2684,17.1659,17.2538,366400.0
2008-04-01 10:30:00,23.56,23.65,23.55,23.61,162600.0,17.2538,17.3197,17.2464,17.2904,162600.0
2008-04-01 10:35:00,23.61,23.65,23.59,23.61,143300.0,17.2904,17.3197,17.2757,17.2904,143300.0
2008-04-01 10:40:00,23.61,23.65,23.61,23.63,138000.0,17.2904,17.3197,17.2904,17.305,138000.0
2008-04-01 10:45:00,23.64,23.64,23.53,23.54,176800.0,17.3124,17.3124,17.2318,17.2391,176800.0
2008-04-01 10:50:00,23.53,23.58,23.49,23.56,132900.0,17.2318,17.2684,17.2025,17.2538,132900.0
2008-04-01 10:55:00,23.56,23.63,23.54,23.61,179900.0,17.2538,17.305,17.2391,17.2904,179900.0
2008-04-01 11:00:00,23.61,23.68,23.61,23.68,183000.0,17.2904,17.3416,17.2904,17.3416,183000.0
2008-04-01 11:05:00,23.68,23.7,23.65,23.68,123800.0,17.3416,17.3563,17.3197,17.3416,123800.0
2008-04-01 11:10:00,23.68,23.75,23.67,23.75,170200.0,17.3416,17.3929,17.3343,17.3929,170200.0
2008-04-01 11:15:00,23.75,23.75,23.7,23.74,90500.0,17.3929,17.3929,17.3563,17.3856,90500.0
2008-04-01 11:20:00,23.74,23.74,23.65,23.65,75000.0,17.3856,17.3856,17.3197,17.3197,75000.0
2008-04-01 11:25:00,23.66,23.66,23.63,23.64,198200.0,17.327,17.327,17.305,17.3124,198200.0
2008-04-01 11:30:00,23.65,23.67,23.64,23.66,128900.0,17.3197,17.3343,17.3124,17.327,128900.0
2008-04-01 11:35:00,23.66,23.79,23.66,23.77,268400.0,17.327,17.4222,17.327,17.4076,268400.0
2008-04-01 11:40:00,23.77,23.79,23.74,23.76,227200.0,17.4076,17.4222,17.3856,17.4002,227200.0
2008-04-01 11:45:00,23.76,23.79,23.73,23.77,111500.0,17.4002,17.4222,17.3783,17.4076,111500.0
2008-04-01 11:50:00,23.76,23.86,23.76,23.83,163800.0,17.4002,17.4735,17.4002,17.4515,163800.0
2008-04-01 11:55:00,23.83,23.94,23.83,23.93,259600.0,17.4515,17.5321,17.4515,17.5247,259600.0
2008-04-01 12:00:00,23.94,23.96,23.87,23.88,108700.0,17.5321,17.5467,17.4808,17.4881,108700.0
2008-04-01 12:05:00,23.89,23.97,23.87,23.94,193300.0,17.4954,17.554,17.4808,17.5321,193300.0
2008-04-01 12:10:00,23.95,24.0,23.94,23.98,73500.0,17.5394,17.576,17.5321,17.5613,73500.0
2008-04-01 12:15:00,23.98,24.11,23.97,24.11,143800.0,17.5613,17.6565,17.554,17.6565,143800.0
2008-04-01 12:20:00,24.1,24.12,24.03,24.03,79200.0,17.6492,17.6639,17.598,17.598,79200.0
2008-04-01 12:25:00,24.03,24.07,23.98,23.99,72600.0,17.598,17.6273,17.5613,17.5687,72600.0
2008-04-01 12:30:00,24.0,24.02,23.95,24.01,92600.0,17.576,17.5906,17.5394,17.5833,92600.0
2008-04-01 12:35:00,24.02,24.02,23.96,23.96,47800.0,17.5906,17.5906,17.5467,17.5467,47800.0
2008-04-01 12:40:00,23.96,24.0,23.95,23.98,61200.0,17.5467,17.576,17.5394,17.5613,61200.0
2008-04-01 12:45:00,23.97,23.99,23.95,23.95,25600.0,17.554,17.5687,17.5394,17.5394,25600.0
2008-04-01 12:50:00,23.95,23.96,23.9,23.93,52000.0,17.5394,17.5467,17.5028,17.5247,52000.0
2008-04-01 12:55:00,23.93,23.94,23.92,23.92,39700.0,17.5247,17.5321,17.5174,17.5174,39700.0
2008-04-01 13:00:00,23.92,24.04,23.91,24.04,162300.0,17.5174,17.6053,17.5101,17.6053,162300.0
2008-04-01 13:05:00,24.04,24.07,23.99,24.0,98600.0,17.6053,17.6273,17.5687,17.576,98600.0
2008-04-01 13:10:00,24.0,24.01,23.98,23.99,45900.0,17.576,17.5833,17.5613,17.5687,45900.0
2008-04-01 13:15:00,24.0,24.07,23.99,24.06,53800.0,17.576,17.6273,17.5687,17.6199,53800.0
2008-04-01 13:20:00,24.06,24.09,24.05,24.06,43400.0,17.6199,17.6419,17.6126,17.6199,43400.0
2008-04-01 13:25:00,24.06,24.13,24.06,24.12,90200.0,17.6199,17.6712,17.6199,17.6639,90200.0
2008-04-01 13:30:00,24.13,24.14,24.12,24.14,73100.0,17.6712,17.6785,17.6639,17.6785,73100.0
2008-04-01 13:35:00,24.14,24.14,24.07,24.11,111600.0,17.6785,17.6785,17.6273,17.6565,111600.0
2008-04-01 13:40:00,24.12,24.12,24.07,24.07,69800.0,17.6639,17.6639,17.6273,17.6273,69800.0
2008-04-01 13:45:00,24.08,24.09,24.07,24.08,45400.0,17.6346,17.6419,17.6273,17.6346,45400.0
2008-04-01 13:50:00,24.08,24.12,24.08,24.08,63500.0,17.6346,17.6639,17.6346,17.6346,63500.0
2008-04-01 13:55:00,24.07,24.07,23.95,24.02,180600.0,17.6273,17.6273,17.5394,17.5906,180600.0
2008-04-01 14:00:00,24.02,24.03,24.01,24.01,62700.0,17.5906,17.598,17.5833,17.5833,62700.0
2008-04-01 14:05:00,24.01,24.03,24.0,24.0,66600.0,17.5833,17.598,17.576,17.576,66600.0
2008-04-01 14:10:00,24.01,24.08,24.01,24.06,89900.0,17.5833,17.6346,17.5833,17.6199,89900.0
2008-04-01 14:15:00,24.06,24.09,24.03,24.08,145100.0,17.6199,17.6419,17.598,17.6346,145100.0
2008-04-01 14:20:00,24.08,24.25,24.07,24.23,497300.0,17.6346,17.7591,17.6273,17.7444,497300.0
2008-04-01 14:25:00,24.23,24.27,24.18,24.19,224600.0,17.7444,17.7737,17.7078,17.7151,224600.0
2008-04-01 14:30:00,24.19,24.35,24.19,24.33,168800.0,17.7151,17.8323,17.7151,17.8177,168800.0
2008-04-01 14:35:00,24.33,24.5,24.31,24.45,323400.0,17.8177,17.9422,17.803,17.9055,323400.0
2008-04-01 14:40:00,24.45,24.45,24.34,24.37,164300.0,17.9055,17.9055,17.825,17.847,164300.0
2008-04-01 14:45:00,24.38,24.38,24.33,24.35,139700.0,17.8543,17.8543,17.8177,17.8323,139700.0
2008-04-01 14:50:00,24.34,24.36,24.32,24.33,136700.0,17.825,17.8396,17.8103,17.8177,136700.0
2008-04-01 14:55:00,24.32,24.35,24.18,24.19,229600.0,17.8103,17.8323,17.7078,17.7151,229600.0
2008-04-01 15:00:00,24.19,24.24,24.18,24.23,151700.0,17.7151,17.7518,17.7078,17.7444,151700.0
2008-04-01 15:05:00,24.23,24.27,24.22,24.25,137500.0,17.7444,17.7737,17.7371,17.7591,137500.0
2008-04-01 15:10:00,24.25,24.34,24.25,24.3,177300.0,17.7591,17.825,17.7591,17.7957,177300.0
2008-04-01 15:15:00,24.3,24.35,24.27,24.32,208700.0,17.7957,17.8323,17.7737,17.8103,208700.0
2008-04-01 15:20:00,24.32,24.37,24.3,24.34,182800.0,17.8103,17.847,17.7957,17.825,182800.0
2008-04-01 15:25:00,24.34,24.39,24.32,24.39,145800.0,17.825,17.8616,17.8103,17.8616,145800.0
2008-04-01 15:30:00,24.39,24.42,24.36,24.39,198400.0,17.8616,17.8836,17.8396,17.8616,198400.0
2008-04-01 15:35:00,24.38,24.41,24.31,24.41,255500.0,17.8543,17.8762,17.803,17.8762,255500.0
2008-04-01 15:40:00,24.4,24.5,24.4,24.5,409000.0,17.8689,17.9422,17.8689,17.9422,409000.0
2008-04-01 15:45:00,24.5,24.57,24.49,24.53,325600.0,17.9422,17.9934,17.9348,17.9641,325600.0
2008-04-01 15:50:00,24.53,24.57,24.53,24.57,490000.0,17.9641,17.9934,17.9641,17.9934,490000.0
2008-04-01 15:55:00,24.57,24.58,23.3,24.52,539300.0,17.9934,18.0007,17.0634,17.9568,539300.0
2008-04-02 09:30:00,24.66,24.66,24.37,24.54,398300.0,18.0593,18.0593,17.847,17.9715,398300.0
2008-04-02 09:35:00,24.54,24.6,24.48,24.5,204900.0,17.9715,18.0154,17.9275,17.9422,204900.0
2008-04-02 09:40:00,24.5,24.6,24.44,24.59,240000.0,17.9422,18.0154,17.8982,18.0081,240000.0
2008-04-02 09:45:00,24.59,24.68,24.58,24.64,255100.0,18.0081,18.074,18.0007,18.0447,255100.0
2008-04-02 09:50:00,24.64,24.67,24.52,24.54,244600.0,18.0447,18.0667,17.9568,17.9715,244600.0
2008-04-02 09:55:00,24.54,24.6,24.4,24.44,297300.0,17.9715,18.0154,17.8689,17.8982,297300.0
2008-04-02 10:00:00,24.43,24.48,24.36,24.45,267000.0,17.8909,17.9275,17.8396,17.9055,267000.0
2008-04-02 10:05:00,24.45,24.58,24.42,24.54,345900.0,17.9055,18.0007,17.8836,17.9715,345900.0
2008-04-02 10:10:00,24.53,24.59,24.52,24.56,181700.0,17.9641,18.0081,17.9568,17.9861,181700.0
2008-04-02 10:15:00,24.55,24.64,24.55,24.6,162300.0,17.9788,18.0447,17.9788,18.0154,162300.0
2008-04-02 10:20:00,24.6,24.78,24.55,24.73,287000.0,18.0154,18.1472,17.9788,18.1106,287000.0
2008-04-02 10:25:00,24.73,24.82,24.72,24.82,228000.0,18.1106,18.1765,18.1033,18.1765,228000.0
2008-04-02 10:30:00,24.82,25.0,24.81,24.96,602000.0,18.1765,18.3083,18.1692,18.279,602000.0
2008-04-02 10:35:00,24.97,25.1,24.96,25.03,344800.0,18.2864,18.3816,18.279,18.3303,344800.0
2008-04-02 10:40:00,25.04,25.07,24.95,24.95,227300.0,18.3376,18.3596,18.2717,18.2717,227300.0
2008-04-02 10:45:00,24.96,25.09,24.95,25.04,201400.0,18.279,18.3742,18.2717,18.3376,201400.0
2008-04-02 10:50:00,25.03,25.08,24.93,24.96,107600.0,18.3303,18.3669,18.2571,18.279,107600.0
2008-04-02 10:55:00,24.96,24.98,24.92,24.97,190400.0,18.279,18.2937,18.2497,18.2864,190400.0
2008-04-02 11:00:00,24.97,25.07,24.93,25.07,176600.0,18.2864,18.3596,18.2571,18.3596,176600.0
2008-04-02 11:05:00,25.07,25.1,25.04,25.05,154200.0,18.3596,18.3816,18.3376,18.3449,154200.0
2008-04-02 11:10:00,25.06,25.06,25.03,25.04,79300.0,18.3523,18.3523,18.3303,18.3376,79300.0
2008-04-02 11:15:00,25.04,25.06,25.03,25.04,99600.0,18.3376,18.3523,18.3303,18.3376,99600.0
2008-04-02 11:20:00,25.04,25.06,25.04,25.04,129200.0,18.3376,18.3523,18.3376,18.3376,129200.0
2008-04-02 11:25:00,25.04,25.05,24.99,25.03,145600.0,18.3376,18.3449,18.301,18.3303,145600.0
2008-04-02 11:30:00,25.03,25.03,24.89,24.92,152900.0,18.3303,18.3303,18.2278,18.2497,152900.0
2008-04-02 11:35:00,24.92,24.96,24.87,24.88,134000.0,18.2497,18.279,18.2131,18.2204,134000.0
2008-04-02 11:40:00,24.87,24.87,24.78,24.82,188200.0,18.2131,18.2131,18.1472,18.1765,188200.0
2008-04-02 11:45:00,24.81,24.9,24.8,24.87,314100.0,18.1692,18.2351,18.1619,18.2131,314100.0
2008-04-02 11:50:00,24.86,24.89,24.8,24.82,66300.0,18.2058,18.2278,18.1619,18.1765,66300.0
2008-04-02 11:55:00,24.81,24.85,24.8,24.82,63600.0,18.1692,18.1985,18.1619,18.1765,63600.0
2008-04-02 12:00:00,24.82,24.85,24.78,24.78,89000.0,18.1765,18.1985,18.1472,18.1472,89000.0
2008-04-02 12:05:00,24.78,24.85,24.78,24.8,65100.0,18.1472,18.1985,18.1472,18.1619,65100.0
2008-04-02 12:10:00,24.79,24.8,24.74,24.75,122700.0,18.1545,18.1619,18.1179,18.1252,122700.0
2008-04-02 12:15:00,24.74,24.75,24.67,24.7,105700.0,18.1179,18.1252,18.0667,18.0886,105700.0
2008-04-02 12:20:00,24.7,24.72,24.66,24.69,114200.0,18.0886,18.1033,18.0593,18.0813,114200.0
2008-04-02 12:25:00,24.7,24.7,24.63,24.65,55200.0,18.0886,18.0886,18.0374,18.052,55200.0
2008-04-02 12:30:00,24.65,24.7,24.64,24.69,90800.0,18.052,18.0886,18.0447,18.0813,90800.0
2008-04-02 12:35:00,24.68,24.7,24.63,24.64,102200.0,18.074,18.0886,18.0374,18.0447,102200.0
2008-04-02 12:40:00,24.64,24.67,24.63,24.66,48300.0,18.0447,18.0667,18.0374,18.0593,48300.0
2008-04-02 12:45:00,24.67,24.68,24.58,24.59,160600.0,18.0667,18.074,18.0007,18.0081,160600.0
2008-04-02 12:50:00,24.59,24.61,24.58,24.61,226800.0,18.0081,18.0227,18.0007,18.0227,226800.0
2008-04-02 12:55:00,24.6,24.61,24.58,24.59,99500.0,18.0154,18.0227,18.0007,18.0081,99500.0
2008-04-02 13:00:00,24.59,24.66,24.57,24.6,93200.0,18.0081,18.0593,17.9934,18.0154,93200.0
2008-04-02 13:05:00,24.6,24.61,24.5,24.5,73100.0,18.0154,18.0227,17.9422,17.9422,73100.0
2008-04-02 13:10:00,24.5,24.54,24.48,24.5,147500.0,17.9422,17.9715,17.9275,17.9422,147500.0
2008-04-02 13:15:00,24.5,24.57,24.5,24.55,70700.0,17.9422,17.9934,17.9422,17.9788,70700.0
2008-04-02 13:20:00,24.55,24.62,24.54,24.6,124600.0,17.9788,18.03,17.9715,18.0154,124600.0
2008-04-02 13:25:00,24.6,24.67,24.6,24.63,133500.0,18.0154,18.0667,18.0154,18.0374,133500.0
2008-04-02 13:30:00,24.62,24.62,24.53,24.54,55600.0,18.03,18.03,17.9641,17.9715,55600.0
2008-04-02 13:35:00,24.53,24.59,24.52,24.59,46800.0,17.9641,18.0081,17.9568,18.0081,46800.0
2008-04-02 13:40:00,24.59,24.68,24.59,24.65,58400.0,18.0081,18.074,18.0081,18.052,58400.0
2008-04-02 13:45:00,24.64,24.71,24.6,24.66,76800.0,18.0447,18.0959,18.0154,18.0593,76800.0
2008-04-02 13:50:00,24.66,24.7,24.64,24.69,73700.0,18.0593,18.0886,18.0447,18.0813,73700.0
2008-04-02 13:55:00,24.69,24.69,24.63,24.64,42500.0,18.0813,18.0813,18.0374,18.0447,42500.0
2008-04-02 14:00:00,24.65,24.7,24.64,24.7,54700.0,18.052,18.0886,18.0447,18.0886,54700.0
2008-04-02 14:05:00,24.69,24.71,24.68,24.71,65000.0,18.0813,18.0959,18.074,18.0959,65000.0
2008-04-02 14:10:00,24.71,24.79,24.71,24.77,135800.0,18.0959,18.1545,18.0959,18.1399,135800.0
2008-04-02 14:15:00,24.77,24.77,24.73,24.73,82400.0,18.1399,18.1399,18.1106,18.1106,82400.0
2008-04-02 14:20:00,24.73,24.74,24.6,24.61,101400.0,18.1106,18.1179,18.0154,18.0227,101400.0
2008-04-02 14:25:00,24.6,24.6,24.54,24.56,49700.0,18.0154,18.0154,17.9715,17.9861,49700.0
2008-04-02 14:30:00,24.55,24.57,24.5,24.5,131400.0,17.9788,17.9934,17.9422,17.9422,131400.0
2008-04-02 14:35:00,24.5,24.54,24.47,24.5,135700.0,17.9422,17.9715,17.9202,17.9422,135700.0
2008-04-02 14:40:00,24.53,24.55,24.49,24.55,88200.0,17.9641,17.9788,17.9348,17.9788,88200.0
2008-04-02 14:45:00,24.54,24.57,24.52,24.55,160500.0,17.9715,17.9934,17.9568,17.9788,160500.0
2008-04-02 14:50:00,24.55,24.55,24.48,24.51,149200.0,17.9788,17.9788,17.9275,17.9495,149200.0
2008-04-02 14:55:00,24.51,24.54,24.47,24.48,131300.0,17.9495,17.9715,17.9202,17.9275,131300.0
2008-04-02 15:00:00,24.48,24.49,24.42,24.43,203700.0,17.9275,17.9348,17.8836,17.8909,203700.0
2008-04-02 15:05:00,24.43,24.48,24.42,24.48,171000.0,17.8909,17.9275,17.8836,17.9275,171000.0
2008-04-02 15:10:00,24.49,24.51,24.47,24.47,110000.0,17.9348,17.9495,17.9202,17.9202,110000.0
2008-04-02 15:15:00,24.47,24.53,24.45,24.52,144600.0,17.9202,17.9641,17.9055,17.9568,144600.0
2008-04-02 15:20:00,24.52,24.52,24.47,24.49,100000.0,17.9568,17.9568,17.9202,17.9348,100000.0
2008-04-02 15:25:00,24.49,24.54,24.46,24.54,116300.0,17.9348,17.9715,17.9129,17.9715,116300.0
2008-04-02 15:30:00,24.54,24.55,24.47,24.49,103500.0,17.9715,17.9788,17.9202,17.9348,103500.0
2008-04-02 15:35:00,24.48,24.51,24.43,24.45,198900.0,17.9275,17.9495,17.8909,17.9055,198900.0
2008-04-02 15:40:00,24.44,24.52,24.44,24.5,183400.0,17.8982,17.9568,17.8982,17.9422,183400.0
2008-04-02 15:45:00,24.5,24.53,24.45,24.52,151100.0,17.9422,17.9641,17.9055,17.9568,151100.0
2008-04-02 15:50:00,24.51,24.56,24.45,24.56,315700.0,17.9495,17.9861,17.9055,17.9861,315700.0
2008-04-02 15:55:00,24.57,24.6,24.49,24.57,348500.0,17.9934,18.0154,17.9348,17.9934,348500.0
2008-04-03 09:30:00,24.43,24.6,24.42,24.55,206100.0,17.8909,18.0154,17.8836,17.9788,206100.0
2008-04-03 09:35:00,24.55,24.56,24.29,24.31,184800.0,17.9788,17.9861,17.7884,17.803,184800.0
2008-04-03 09:40:00,24.32,24.35,24.23,24.23,231600.0,17.8103,17.8323,17.7444,17.7444,231600.0
2008-04-03 09:45:00,24.24,24.34,24.21,24.31,148200.0,17.7518,17.825,17.7298,17.803,148200.0
2008-04-03 09:50:00,24.31,24.35,24.28,24.3,106100.0,17.803,17.8323,17.781,17.7957,106100.0
2008-04-03 09:55:00,24.3,24.32,24.19,24.27,137300.0,17.7957,17.8103,17.7151,17.7737,137300.0
2008-04-03 10:00:00,24.28,24.37,24.17,24.2,194200.0,17.781,17.847,17.7005,17.7225,194200.0
2008-04-03 10:05:00,24.2,24.27,24.19,24.19,136900.0,17.7225,17.7737,17.7151,17.7151,136900.0
2008-04-03 10:10:00,24.2,24.25,24.17,24.23,137900.0,17.7225,17.7591,17.7005,17.7444,137900.0
2008-04-03 10:15:00,24.22,24.26,24.18,24.2,112400.0,17.7371,17.7664,17.7078,17.7225,112400.0
2008-04-03 10:20:00,24.2,24.24,24.18,24.21,134000.0,17.7225,17.7518,17.7078,17.7298,134000.0
2008-04-03 10:25:00,24.21,24.24,24.19,24.19,93000.0,17.7298,17.7518,17.7151,17.7151,93000.0
2008-04-03 10:30:00,24.19,24.24,24.16,24.24,59800.0,17.7151,17.7518,17.6932,17.7518,59800.0
2008-04-03 10:35:00,24.23,24.26,24.17,24.17,118600.0,17.7444,17.7664,17.7005,17.7005,118600.0
2008-04-03 10:40:00,24.17,24.25,24.16,24.22,67000.0,17.7005,17.7591,17.6932,17.7371,67000.0
2008-04-03 10:45:00,24.22,24.25,24.11,24.12,146100.0,17.7371,17.7591,17.6565,17.6639,146100.0
2008-04-03 10:50:00,24.12,24.13,24.04,24.04,141000.0,17.6639,17.6712,17.6053,17.6053,141000.0
2008-04-03 10:55:00,24.05,24.05,24.02,24.04,83000.0,17.6126,17.6126,17.5906,17.6053,83000.0
2008-04-03 11:00:00,24.04,24.13,24.03,24.12,127700.0,17.6053,17.6712,17.598,17.6639,127700.0
2008-04-03 11:05:00,24.12,24.18,24.12,24.16,77900.0,17.6639,17.7078,17.6639,17.6932,77900.0
2008-04-03 11:10:00,24.16,24.25,24.16,24.21,140200.0,17.6932,17.7591,17.6932,17.7298,140200.0
2008-04-03 11:15:00,24.21,24.23,24.18,24.23,93100.0,17.7298,17.7444,17.7078,17.7444,93100.0
2008-04-03 11:20:00,24.22,24.24,24.2,24.22,48300.0,17.7371,17.7518,17.7225,17.7371,48300.0
2008-04-03 11:25:00,24.22,24.23,24.18,24.21,65800.0,17.7371,17.7444,17.7078,17.7298,65800.0
2008-04-03 11:30:00,24.22,24.27,24.21,24.26,103700.0,17.7371,17.7737,17.7298,17.7664,103700.0
2008-04-03 11:35:00,24.26,24.3,24.2,24.3,131400.0,17.7664,17.7957,17.7225,17.7957,131400.0
2008-04-03 11:40:00,24.3,24.3,24.23,24.25,97300.0,17.7957,17.7957,17.7444,17.7591,97300.0
2008-04-03 11:45:00,24.24,24.34,24.24,24.34,71400.0,17.7518,17.825,17.7518,17.825,71400.0
2008-04-03 11:50:00,24.34,24.37,24.3,24.36,110200.0,17.825,17.847,17.7957,17.8396,110200.0
2008-04-03 11:55:00,24.37,24.37,24.25,24.28,118900.0,17.847,17.847,17.7591,17.781,118900.0
2008-04-03 12:00:00,24.29,24.33,24.25,24.33,76500.0,17.7884,17.8177,17.7591,17.8177,76500.0
2008-04-03 12:05:00,24.33,24.36,24.31,24.32,114800.0,17.8177,17.8396,17.803,17.8103,114800.0
2008-04-03 12:10:00,24.32,24.32,24.27,24.32,62200.0,17.8103,17.8103,17.7737,17.8103,62200.0
2008-04-03 12:15:00,24.32,24.35,24.28,24.35,43500.0,17.8103,17.8323,17.781,17.8323,43500.0
2008-04-03 12:20:00,24.34,24.34,24.29,24.3,36500.0,17.825,17.825,17.7884,17.7957,36500.0
2008-04-03 12:25:00,24.29,24.31,24.29,24.3,22200.0,17.7884,17.803,17.7884,17.7957,22200.0
2008-04-03 12:30:00,24.3,24.34,24.25,24.34,104000.0,17.7957,17.825,17.7591,17.825,104000.0
2008-04-03 12:35:00,24.33,24.44,24.32,24.44,78400.0,17.8177,17.8982,17.8103,17.8982,78400.0
2008-04-03 12:40:00,24.44,24.54,24.43,24.48,112300.0,17.8982,17.9715,17.8909,17.9275,112300.0
2008-04-03 12:45:00,24.48,24.48,24.38,24.46,79600.0,17.9275,17.9275,17.8543,17.9129,79600.0
2008-04-03 12:50:00,24.45,24.5,24.45,24.49,67200.0,17.9055,17.9422,17.9055,17.9348,67200.0
2008-04-03 12:55:00,24.5,24.5,24.45,24.45,38500.0,17.9422,17.9422,17.9055,17.9055,38500.0
2008-04-03 13:00:00,24.44,24.49,24.43,24.49,33700.0,17.8982,17.9348,17.8909,17.9348,33700.0
2008-04-03 13:05:00,24.48,24.49,24.44,24.44,34900.0,17.9275,17.9348,17.8982,17.8982,34900.0
2008-04-03 13:10:00,24.44,24.53,24.44,24.5,97800.0,17.8982,17.9641,17.8982,17.9422,97800.0
2008-04-03 13:15:00,24.5,24.56,24.48,24.55,113700.0,17.9422,17.9861,17.9275,17.9788,113700.0
2008-04-03 13:20:00,24.54,24.57,24.49,24.56,132300.0,17.9715,17.9934,17.9348,17.9861,132300.0
2008-04-03 13:25:00,24.56,24.58,24.52,24.57,46900.0,17.9861,18.0007,17.9568,17.9934,46900.0
2008-04-03 13:30:00,24.58,24.58,24.48,24.52,56500.0,18.0007,18.0007,17.9275,17.9568,56500.0
2008-04-03 13:35:00,24.51,24.58,24.51,24.55,53400.0,17.9495,18.0007,17.9495,17.9788,53400.0
2008-04-03 13:40:00,24.54,24.55,24.5,24.54,45200.0,17.9715,17.9788,17.9422,17.9715,45200.0
2008-04-03 13:45:00,24.54,24.57,24.54,24.57,29800.0,17.9715,17.9934,17.9715,17.9934,29800.0
2008-04-03 13:50:00,24.57,24.57,24.51,24.53,58700.0,17.9934,17.9934,17.9495,17.9641,58700.0
2008-04-03 13:55:00,24.52,24.54,24.41,24.41,99900.0,17.9568,17.9715,17.8762,17.8762,99900.0
2008-04-03 14:00:00,24.42,24.53,24.42,24.52,73000.0,17.8836,17.9641,17.8836,17.9568,73000.0
2008-04-03 14:05:00,24.52,24.52,24.45,24.47,40200.0,17.9568,17.9568,17.9055,17.9202,40200.0
2008-04-03 14:10:00,24.48,24.52,24.46,24.51,47400.0,17.9275,17.9568,17.9129,17.9495,47400.0
2008-04-03 14:15:00,24.51,24.52,24.41,24.44,86700.0,17.9495,17.9568,17.8762,17.8982,86700.0
2008-04-03 14:20:00,24.44,24.47,24.43,24.46,51500.0,17.8982,17.9202,17.8909,17.9129,51500.0
2008-04-03 14:25:00,24.45,24.5,24.45,24.49,69300.0,17.9055,17.9422,17.9055,17.9348,69300.0
2008-04-03 14:30:00,24.48,24.53,24.48,24.52,68100.0,17.9275,17.9641,17.9275,17.9568,68100.0
2008-04-03 14:35:00,24.52,24.52,24.44,24.46,79400.0,17.9568,17.9568,17.8982,17.9129,79400.0
2008-04-03 14:40:00,24.45,24.5,24.44,24.47,86400.0,17.9055,17.9422,17.8982,17.9202,86400.0
2008-04-03 14:45:00,24.48,24.49,24.43,24.45,78100.0,17.9275,17.9348,17.8909,17.9055,78100.0
2008-04-03 14:50:00,24.46,24.47,24.44,24.46,66900.0,17.9129,17.9202,17.8982,17.9129,66900.0
2008-04-03 14:55:00,24.46,24.51,24.45,24.51,63600.0,17.9129,17.9495,17.9055,17.9495,63600.0
2008-04-03 15:00:00,24.51,24.52,24.47,24.5,74000.0,17.9495,17.9568,17.9202,17.9422,74000.0
2008-04-03 15:05:00,24.5,24.52,24.47,24.49,71800.0,17.9422,17.9568,17.9202,17.9348,71800.0
2008-04-03 15:10:00,24.49,24.5,24.45,24.47,59300.0,17.9348,17.9422,17.9055,17.9202,59300.0
2008-04-03 15:15:00,24.47,24.47,24.4,24.4,129000.0,17.9202,17.9202,17.8689,17.8689,129000.0
2008-04-03 15:20:00,24.41,24.43,24.37,24.38,178000.0,17.8762,17.8909,17.847,17.8543,178000.0
2008-04-03 15:25:00,24.38,24.4,24.31,24.35,145900.0,17.8543,17.8689,17.803,17.8323,145900.0
2008-04-03 15:30:00,24.36,24.38,24.33,24.35,168000.0,17.8396,17.8543,17.8177,17.8323,168000.0
2008-04-03 15:35:00,24.34,24.36,24.33,24.34,201200.0,17.825,17.8396,17.8177,17.825,201200.0
2008-04-03 15:40:00,24.34,24.54,24.29,24.29,149000.0,17.825,17.9715,17.7884,17.7884,149000.0
2008-04-03 15:45:00,24.29,24.34,24.27,24.29,211300.0,17.7884,17.825,17.7737,17.7884,211300.0
2008-04-03 15:50:00,24.29,24.32,24.25,24.32,291900.0,17.7884,17.8103,17.7591,17.8103,291900.0
2008-04-03 15:55:00,24.32,24.38,24.32,24.33,333900.0,17.8103,17.8543,17.8103,17.8177,333900.0
2008-04-04 09:30:00,24.31,24.46,24.07,24.1,151400.0,17.803,17.9129,17.6273,17.6492,151400.0
2008-04-04 09:35:00,24.1,24.2,24.09,24.13,211900.0,17.6492,17.7225,17.6419,17.6712,211900.0
2008-04-04 09:40:00,24.12,24.25,24.07,24.24,122300.0,17.6639,17.7591,17.6273,17.7518,122300.0
2008-04-04 09:45:00,24.24,24.27,24.17,24.21,99800.0,17.7518,17.7737,17.7005,17.7298,99800.0
2008-04-04 09:50:00,24.2,24.26,24.1,24.21,210300.0,17.7225,17.7664,17.6492,17.7298,210300.0
2008-04-04 09:55:00,24.21,24.33,24.19,24.31,103400.0,17.7298,17.8177,17.7151,17.803,103400.0
2008-04-04 10:00:00,24.32,24.34,24.25,24.34,114400.0,17.8103,17.825,17.7591,17.825,114400.0
2008-04-04 10:05:00,24.34,24.37,24.23,24.23,128200.0,17.825,17.847,17.7444,17.7444,128200.0
2008-04-04 10:10:00,24.24,24.34,24.23,24.33,116600.0,17.7518,17.825,17.7444,17.8177,116600.0
2008-04-04 10:15:00,24.33,24.34,24.24,24.28,85600.0,17.8177,17.825,17.7518,17.781,85600.0
2008-04-04 10:20:00,24.28,24.3,24.25,24.25,50300.0,17.781,17.7957,17.7591,17.7591,50300.0
2008-04-04 10:25:00,24.26,24.34,24.26,24.3,114900.0,17.7664,17.825,17.7664,17.7957,114900.0
2008-04-04 10:30:00,24.3,24.31,24.17,24.19,119000.0,17.7957,17.803,17.7005,17.7151,119000.0
2008-04-04 10:35:00,24.19,24.19,24.14,24.19,94300.0,17.7151,17.7151,17.6785,17.7151,94300.0
2008-04-04 10:40:00,24.19,24.3,24.18,24.27,65600.0,17.7151,17.7957,17.7078,17.7737,65600.0
2008-04-04 10:45:00,24.27,24.32,24.24,24.3,67700.0,17.7737,17.8103,17.7518,17.7957,67700.0
2008-04-04 10:50:00,24.3,24.37,24.27,24.36,52600.0,17.7957,17.847,17.7737,17.8396,52600.0
2008-04-04 10:55:00,24.36,24.37,24.31,24.35,44300.0,17.8396,17.847,17.803,17.8323,44300.0
2008-04-04 11:00:00,24.35,24.48,24.35,24.48,70400.0,17.8323,17.9275,17.8323,17.9275,70400.0
2008-04-04 11:05:00,24.48,24.54,24.45,24.52,108900.0,17.9275,17.9715,17.9055,17.9568,108900.0
2008-04-04 11:10:00,24.52,24.55,24.52,24.54,85700.0,17.9568,17.9788,17.9568,17.9715,85700.0
2008-04-04 11:15:00,24.55,24.57,24.5,24.5,115100.0,17.9788,17.9934,17.9422,17.9422,115100.0
2008-04-04 11:20:00,24.5,24.52,24.48,24.48,62200.0,17.9422,17.9568,17.9275,17.9275,62200.0
2008-04-04 11:25:00,24.49,24.58,24.49,24.58,76500.0,17.9348,18.0007,17.9348,18.0007,76500.0
2008-04-04 11:30:00,24.58,24.62,24.57,24.58,60600.0,18.0007,18.03,17.9934,18.0007,60600.0
2008-04-04 11:35:00,24.58,24.59,24.55,24.56,96300.0,18.0007,18.0081,17.9788,17.9861,96300.0
2008-04-04 11:40:00,24.57,24.57,24.5,24.52,95900.0,17.9934,17.9934,17.9422,17.9568,95900.0
2008-04-04 11:45:00,24.52,24.52,24.48,24.48,46500.0,17.9568,17.9568,17.9275,17.9275,46500.0
2008-04-04 11:50:00,24.48,24.54,24.33,24.53,388400.0,17.9275,17.9715,17.8177,17.9641,388400.0
2008-04-04 11:55:00,24.52,24.52,24.43,24.45,65000.0,17.9568,17.9568,17.8909,17.9055,65000.0
2008-04-04 12:00:00,24.45,24.47,24.43,24.45,45700.0,17.9055,17.9202,17.8909,17.9055,45700.0
2008-04-04 12:05:00,24.46,24.51,24.43,24.51,43500.0,17.9129,17.9495,17.8909,17.9495,43500.0
2008-04-04 12:10:00,24.5,24.59,24.5,24.56,106900.0,17.9422,18.0081,17.9422,17.9861,106900.0
2008-04-04 12:15:00,24.57,24.64,24.57,24.63,52900.0,17.9934,18.0447,17.9934,18.0374,52900.0
2008-04-04 12:20:00,24.63,24.64,24.58,24.6,68500.0,18.0374,18.0447,18.0007,18.0154,68500.0
2008-04-04 12:25:00,24.61,24.62,24.54,24.62,99200.0,18.0227,18.03,17.9715,18.03,99200.0
2008-04-04 12:30:00,24.61,24.63,24.59,24.63,48300.0,18.0227,18.0374,18.0081,18.0374,48300.0
2008-04-04 12:35:00,24.62,24.67,24.62,24.65,44700.0,18.03,18.0667,18.03,18.052,44700.0
2008-04-04 12:40:00,24.65,24.68,24.62,24.66,41300.0,18.052,18.074,18.03,18.0593,41300.0
2008-04-04 12:45:00,24.65,24.67,24.56,24.58,47400.0,18.052,18.0667,17.9861,18.0007,47400.0
2008-04-04 12:50:00,24.58,24.6,24.57,24.6,71300.0,18.0007,18.0154,17.9934,18.0154,71300.0
2008-04-04 12:55:00,24.6,24.66,24.59,24.64,69400.0,18.0154,18.0593,18.0081,18.0447,69400.0
2008-04-04 13:00:00,24.65,24.67,24.63,24.64,51500.0,18.052,18.0667,18.0374,18.0447,51500.0
2008-04-04 13:05:00,24.64,24.65,24.58,24.62,63500.0,18.0447,18.052,18.0007,18.03,63500.0
2008-04-04 13:10:00,24.63,24.67,24.61,24.67,29600.0,18.0374,18.0667,18.0227,18.0667,29600.0
2008-04-04 13:15:00,24.67,24.67,24.62,24.64,48500.0,18.0667,18.0667,18.03,18.0447,48500.0
2008-04-04 13:20:00,24.64,24.66,24.6,24.64,47400.0,18.0447,18.0593,18.0154,18.0447,47400.0
2008-04-04 13:25:00,24.65,24.69,24.63,24.69,67300.0,18.052,18.0813,18.0374,18.0813,67300.0
2008-04-04 13:30:00,24.69,24.69,24.64,24.66,64800.0,18.0813,18.0813,18.0447,18.0593,64800.0
2008-04-04 13:35:00,24.66,24.66,24.61,24.62,27000.0,18.0593,18.0593,18.0227,18.03,27000.0
2008-04-04 13:40:00,24.62,24.64,24.6,24.64,40000.0,18.03,18.0447,18.0154,18.0447,40000.0
2008-04-04 13:45:00,24.64,24.69,24.63,24.66,51900.0,18.0447,18.0813,18.0374,18.0593,51900.0
2008-04-04 13:50:00,24.67,24.67,24.57,24.59,81500.0,18.0667,18.0667,17.9934,18.0081,81500.0
2008-04-04 13:55:00,24.59,24.61,24.58,24.61,42500.0,18.0081,18.0227,18.0007,18.0227,42500.0
2008-04-04 14:00:00,24.62,24.63,24.6,24.62,42200.0,18.03,18.0374,18.0154,18.03,42200.0
2008-04-04 14:05:00,24.62,24.62,24.55,24.57,73000.0,18.03,18.03,17.9788,17.9934,73000.0
2008-04-04 14:10:00,24.57,24.58,24.53,24.56,28500.0,17.9934,18.0007,17.9641,17.9861,28500.0
2008-04-04 14:15:00,24.54,24.57,24.51,24.52,40700.0,17.9715,17.9934,17.9495,17.9568,40700.0
2008-04-04 14:20:00,24.52,24.53,24.51,24.51,31600.0,17.9568,17.9641,17.9495,17.9495,31600.0
2008-04-04 14:25:00,24.52,24.55,24.47,24.48,51700.0,17.9568,17.9788,17.9202,17.9275,51700.0
2008-04-04 14:30:00,24.48,24.48,24.42,24.45,71700.0,17.9275,17.9275,17.8836,17.9055,71700.0
2008-04-04 14:35:00,24.46,24.52,24.45,24.5,89300.0,17.9129,17.9568,17.9055,17.9422,89300.0
2008-04-04 14:40:00,24.5,24.53,24.49,24.51,58700.0,17.9422,17.9641,17.9348,17.9495,58700.0
2008-04-04 14:45:00,24.51,24.53,24.5,24.51,39400.0,17.9495,17.9641,17.9422,17.9495,39400.0
2008-04-04 14:50:00,24.52,24.56,24.5,24.5,152000.0,17.9568,17.9861,17.9422,17.9422,152000.0
2008-04-04 14:55:00,24.51,24.51,24.44,24.45,99200.0,17.9495,17.9495,17.8982,17.9055,99200.0
2008-04-04 15:00:00,24.45,24.49,24.41,24.44,114300.0,17.9055,17.9348,17.8762,17.8982,114300.0
2008-04-04 15:05:00,24.44,24.48,24.42,24.45,95400.0,17.8982,17.9275,17.8836,17.9055,95400.0
2008-04-04 15:10:00,24.44,24.44,24.32,24.34,178100.0,17.8982,17.8982,17.8103,17.825,178100.0
2008-04-04 15:15:00,24.34,24.38,24.33,24.35,95200.0,17.825,17.8543,17.8177,17.8323,95200.0
2008-04-04 15:20:00,24.36,24.38,24.32,24.32,179300.0,17.8396,17.8543,17.8103,17.8103,179300.0
2008-04-04 15:25:00,24.33,24.34,24.27,24.28,141200.0,17.8177,17.825,17.7737,17.781,141200.0
2008-04-04 15:30:00,24.28,24.35,24.27,24.3,209400.0,17.781,17.8323,17.7737,17.7957,209400.0
2008-04-04 15:35:00,24.31,24.32,24.09,24.24,109900.0,17.803,17.8103,17.6419,17.7518,109900.0
2008-04-04 15:40:00,24.24,24.25,24.2,24.23,278400.0,17.7518,17.7591,17.7225,17.7444,278400.0
2008-04-04 15:45:00,24.24,24.26,24.17,24.24,149600.0,17.7518,17.7664,17.7005,17.7518,149600.0
2008-04-04 15:50:00,24.24,24.32,24.22,24.32,231100.0,17.7518,17.8103,17.7371,17.8103,231100.0
2008-04-04 15:55:00,24.32,24.33,24.26,24.27,178200.0,17.8103,17.8177,17.7664,17.7737,178200.0
2008-04-07 09:30:00,24.44,24.47,24.16,24.18,144700.0,17.8982,17.9202,17.6932,17.7078,144700.0
2008-04-07 09:35:00,24.19,24.19,24.0,24.02,125100.0,17.7151,17.7151,17.576,17.5906,125100.0
2008-04-07 09:40:00,24.01,24.02,23.89,23.9,166600.0,17.5833,17.5906,17.4954,17.5028,166600.0
2008-04-07 09:45:00,23.9,23.94,23.89,23.94,114000.0,17.5028,17.5321,17.4954,17.5321,114000.0
2008-04-07 09:50:00,23.95,24.06,23.93,24.06,122300.0,17.5394,17.6199,17.5247,17.6199,122300.0
2008-04-07 09:55:00,24.06,24.2,24.04,24.2,196100.0,17.6199,17.7225,17.6053,17.7225,196100.0
2008-04-07 10:00:00,24.21,24.32,24.18,24.31,554500.0,17.7298,17.8103,17.7078,17.803,554500.0
2008-04-07 10:05:00,24.31,24.31,24.19,24.2,181200.0,17.803,17.803,17.7151,17.7225,181200.0
2008-04-07 10:10:00,24.2,24.27,24.18,24.26,190600.0,17.7225,17.7737,17.7078,17.7664,190600.0
2008-04-07 10:15:00,24.26,24.27,24.17,24.19,69100.0,17.7664,17.7737,17.7005,17.7151,69100.0
2008-04-07 10:20:00,24.19,24.25,24.16,24.23,81400.0,17.7151,17.7591,17.6932,17.7444,81400.0
2008-04-07 10:25:00,24.24,24.24,24.15,24.19,143900.0,17.7518,17.7518,17.6858,17.7151,143900.0
2008-04-07 10:30:00,24.19,24.19,24.14,24.15,66600.0,17.7151,17.7151,17.6785,17.6858,66600.0
2008-04-07 10:35:00,24.16,24.24,24.15,24.19,152700.0,17.6932,17.7518,17.6858,17.7151,152700.0
2008-04-07 10:40:00,24.19,24.23,24.17,24.22,77100.0,17.7151,17.7444,17.7005,17.7371,77100.0
2008-04-07 10:45:00,24.22,24.27,24.18,24.18,103000.0,17.7371,17.7737,17.7078,17.7078,103000.0
2008-04-07 10:50:00,24.18,24.22,24.17,24.2,50800.0,17.7078,17.7371,17.7005,17.7225,50800.0
2008-04-07 10:55:00,24.2,24.26,24.19,24.26,39800.0,17.7225,17.7664,17.7151,17.7664,39800.0
2008-04-07 11:00:00,24.26,24.3,24.24,24.24,52700.0,17.7664,17.7957,17.7518,17.7518,52700.0
2008-04-07 11:05:00,24.24,24.24,24.15,24.18,56000.0,17.7518,17.7518,17.6858,17.7078,56000.0
2008-04-07 11:10:00,24.18,24.18,24.15,24.16,43400.0,17.7078,17.7078,17.6858,17.6932,43400.0
2008-04-07 11:15:00,24.16,24.22,24.14,24.21,65800.0,17.6932,17.7371,17.6785,17.7298,65800.0
2008-04-07 11:20:00,24.21,24.25,24.2,24.2,62200.0,17.7298,17.7591,17.7225,17.7225,62200.0
2008-04-07 11:25:00,24.2,24.21,24.18,24.19,46300.0,17.7225,17.7298,17.7078,17.7151,46300.0
2008-04-07 11:30:00,24.19,24.25,24.13,24.13,103100.0,17.7151,17.7591,17.6712,17.6712,103100.0
2008-04-07 11:35:00,24.13,24.16,24.11,24.13,64500.0,17.6712,17.6932,17.6565,17.6712,64500.0
2008-04-07 11:40:00,24.13,24.21,24.13,24.21,99800.0,17.6712,17.7298,17.6712,17.7298,99800.0
2008-04-07 11:45:00,24.22,24.25,24.2,24.21,51200.0,17.7371,17.7591,17.7225,17.7298,51200.0
2008-04-07 11:50:00,24.2,24.23,24.19,24.22,40000.0,17.7225,17.7444,17.7151,17.7371,40000.0
2008-04-07 11:55:00,24.23,24.23,24.18,24.22,73300.0,17.7444,17.7444,17.7078,17.7371,73300.0
2008-04-07 12:00:00,24.21,24.23,24.2,24.21,55800.0,17.7298,17.7444,17.7225,17.7298,55800.0
2008-04-07 12:05:00,24.22,24.28,24.21,24.28,56900.0,17.7371,17.781,17.7298,17.781,56900.0
2008-04-07 12:10:00,24.27,24.29,24.25,24.29,51800.0,17.7737,17.7884,17.7591,17.7884,51800.0
2008-04-07 12:15:00,24.28,24.3,24.24,24.25,101500.0,17.781,17.7957,17.7518,17.7591,101500.0
2008-04-07 12:20:00,24.25,24.28,24.25,24.27,80100.0,17.7591,17.781,17.7591,17.7737,80100.0
2008-04-07 12:25:00,24.27,24.3,24.26,24.3,63600.0,17.7737,17.7957,17.7664,17.7957,63600.0
2008-04-07 12:30:00,24.3,24.33,24.29,24.3,77900.0,17.7957,17.8177,17.7884,17.7957,77900.0
2008-04-07 12:35:00,24.29,24.37,24.29,24.36,208200.0,17.7884,17.847,17.7884,17.8396,208200.0
2008-04-07 12:40:00,24.36,24.49,24.36,24.47,112200.0,17.8396,17.9348,17.8396,17.9202,112200.0
2008-04-07 12:45:00,24.46,24.46,24.39,24.4,114800.0,17.9129,17.9129,17.8616,17.8689,114800.0
2008-04-07 12:50:00,24.4,24.42,24.34,24.36,66400.0,17.8689,17.8836,17.825,17.8396,66400.0
2008-04-07 12:55:00,24.35,24.37,24.32,24.35,65800.0,17.8323,17.847,17.8103,17.8323,65800.0
2008-04-07 13:00:00,24.34,24.38,24.34,24.37,48500.0,17.825,17.8543,17.825,17.847,48500.0
2008-04-07 13:05:00,24.37,24.38,24.35,24.36,37600.0,17.847,17.8543,17.8323,17.8396,37600.0
2008-04-07 13:10:00,24.37,24.4,24.35,24.38,35500.0,17.847,17.8689,17.8323,17.8543,35500.0
2008-04-07 13:15:00,24.37,24.38,24.32,24.34,41800.0,17.847,17.8543,17.8103,17.825,41800.0
2008-04-07 13:20:00,24.34,24.37,24.32,24.36,43200.0,17.825,17.847,17.8103,17.8396,43200.0
2008-04-07 13:25:00,24.35,24.38,24.35,24.38,24900.0,17.8323,17.8543,17.8323,17.8543,24900.0
2008-04-07 13:30:00,24.37,24.38,24.34,24.34,43200.0,17.847,17.8543,17.825,17.825,43200.0
2008-04-07 13:35:00,24.34,24.37,24.33,24.35,63200.0,17.825,17.847,17.8177,17.8323,63200.0
2008-04-07 13:40:00,24.34,24.37,24.28,24.29,52700.0,17.825,17.847,17.781,17.7884,52700.0
2008-04-07 13:45:00,24.3,24.31,24.28,24.3,69500.0,17.7957,17.803,17.781,17.7957,69500.0
2008-04-07 13:50:00,24.3,24.3,24.27,24.3,134800.0,17.7957,17.7957,17.7737,17.7957,134800.0
2008-04-07 13:55:00,24.3,24.35,24.3,24.32,157500.0,17.7957,17.8323,17.7957,17.8103,157500.0
2008-04-07 14:00:00,24.32,24.36,24.32,24.36,202300.0,17.8103,17.8396,17.8103,17.8396,202300.0
2008-04-07 14:05:00,24.36,24.42,24.35,24.42,229400.0,17.8396,17.8836,17.8323,17.8836,229400.0
2008-04-07 14:10:00,24.41,24.47,24.4,24.45,250400.0,17.8762,17.9202,17.8689,17.9055,250400.0
2008-04-07 14:15:00,24.44,24.46,24.42,24.42,62400.0,17.8982,17.9129,17.8836,17.8836,62400.0
2008-04-07 14:20:00,24.42,24.44,24.38,24.4,126000.0,17.8836,17.8982,17.8543,17.8689,126000.0
2008-04-07 14:25:00,24.4,24.44,24.38,24.38,58300.0,17.8689,17.8982,17.8543,17.8543,58300.0
2008-04-07 14:30:00,24.38,24.4,24.33,24.35,172300.0,17.8543,17.8689,17.8177,17.8323,172300.0
2008-04-07 14:35:00,24.35,24.37,24.32,24.36,148000.0,17.8323,17.847,17.8103,17.8396,148000.0
2008-04-07 14:40:00,24.36,24.37,24.31,24.34,58900.0,17.8396,17.847,17.803,17.825,58900.0
2008-04-07 14:45:00,24.34,24.37,24.31,24.32,79100.0,17.825,17.847,17.803,17.8103,79100.0
2008-04-07 14:50:00,24.32,24.36,24.31,24.36,82800.0,17.8103,17.8396,17.803,17.8396,82800.0
2008-04-07 14:55:00,24.35,24.36,24.28,24.28,62200.0,17.8323,17.8396,17.781,17.781,62200.0
2008-04-07 15:00:00,24.29,24.3,24.21,24.25,148100.0,17.7884,17.7957,17.7298,17.7591,148100.0
2008-04-07 15:05:00,24.25,24.26,24.17,24.19,135800.0,17.7591,17.7664,17.7005,17.7151,135800.0
2008-04-07 15:10:00,24.19,24.25,24.15,24.23,152900.0,17.7151,17.7591,17.6858,17.7444,152900.0
2008-04-07 15:15:00,24.23,24.23,24.17,24.2,96200.0,17.7444,17.7444,17.7005,17.7225,96200.0
2008-04-07 15:20:00,24.19,24.23,24.18,24.21,145200.0,17.7151,17.7444,17.7078,17.7298,145200.0
2008-04-07 15:25:00,24.2,24.26,24.2,24.25,115600.0,17.7225,17.7664,17.7225,17.7591,115600.0
2008-04-07 15:30:00,24.24,24.24,24.16,24.17,230200.0,17.7518,17.7518,17.6932,17.7005,230200.0
2008-04-07 15:35:00,24.17,24.21,24.15,24.16,122100.0,17.7005,17.7298,17.6858,17.6932,122100.0
2008-04-07 15:40:00,24.16,24.19,24.14,24.15,240600.0,17.6932,17.7151,17.6785,17.6858,240600.0
2008-04-07 15:45:00,24.16,24.2,24.15,24.17,176700.0,17.6932,17.7225,17.6858,17.7005,176700.0
2008-04-07 15:50:00,24.17,24.23,24.16,24.22,345600.0,17.7005,17.7444,17.6932,17.7371,345600.0
2008-04-07 15:55:00,24.22,24.24,24.18,24.19,421100.0,17.7371,17.7518,17.7078,17.7151,421100.0
2008-04-08 09:30:00,24.09,24.09,23.94,23.98,264200.0,17.6419,17.6419,17.5321,17.5613,264200.0
2008-04-08 09:35:00,24.0,24.0,23.94,23.96,112400.0,17.576,17.576,17.5321,17.5467,112400.0
2008-04-08 09:40:00,23.96,24.09,23.94,24.09,266700.0,17.5467,17.6419,17.5321,17.6419,266700.0
2008-04-08 09:45:00,24.09,24.13,24.07,24.13,173200.0,17.6419,17.6712,17.6273,17.6712,173200.0
2008-04-08 09:50:00,24.13,24.16,24.03,24.05,217300.0,17.6712,17.6932,17.598,17.6126,217300.0
2008-04-08 09:55:00,24.06,24.14,24.05,24.11,115200.0,17.6199,17.6785,17.6126,17.6565,115200.0
2008-04-08 10:00:00,24.12,24.14,24.09,24.1,291000.0,17.6639,17.6785,17.6419,17.6492,291000.0
2008-04-08 10:05:00,24.11,24.13,24.08,24.12,540100.0,17.6565,17.6712,17.6346,17.6639,540100.0
2008-04-08 10:10:00,24.12,24.16,24.1,24.11,373800.0,17.6639,17.6932,17.6492,17.6565,373800.0
2008-04-08 10:15:00,24.12,24.14,24.09,24.11,302500.0,17.6639,17.6785,17.6419,17.6565,302500.0
2008-04-08 10:20:00,24.11,24.13,24.07,24.08,330100.0,17.6565,17.6712,17.6273,17.6346,330100.0
2008-04-08 10:25:00,24.09,24.13,24.08,24.11,143400.0,17.6419,17.6712,17.6346,17.6565,143400.0
2008-04-08 10:30:00,24.11,24.14,24.09,24.1,264400.0,17.6565,17.6785,17.6419,17.6492,264400.0
2008-04-08 10:35:00,24.11,24.18,24.09,24.16,165300.0,17.6565,17.7078,17.6419,17.6932,165300.0
2008-04-08 10:40:00,24.16,24.2,24.16,24.17,114800.0,17.6932,17.7225,17.6932,17.7005,114800.0
2008-04-08 10:45:00,24.17,24.21,24.17,24.19,83600.0,17.7005,17.7298,17.7005,17.7151,83600.0
2008-04-08 10:50:00,24.19,24.2,24.16,24.17,55700.0,17.7151,17.7225,17.6932,17.7005,55700.0
2008-04-08 10:55:00,24.18,24.23,24.13,24.23,58600.0,17.7078,17.7444,17.6712,17.7444,58600.0
2008-04-08 11:00:00,24.23,24.23,24.19,24.2,88600.0,17.7444,17.7444,17.7151,17.7225,88600.0
2008-04-08 11:05:00,24.21,24.22,24.18,24.22,212900.0,17.7298,17.7371,17.7078,17.7371,212900.0
2008-04-08 11:10:00,24.22,24.22,24.18,24.18,129700.0,17.7371,17.7371,17.7078,17.7078,129700.0
2008-04-08 11:15:00,24.19,24.24,24.18,24.23,73100.0,17.7151,17.7518,17.7078,17.7444,73100.0
2008-04-08 11:20:00,24.23,24.24,24.19,24.19,73700.0,17.7444,17.7518,17.7151,17.7151,73700.0
2008-04-08 11:25:00,24.2,24.21,24.17,24.18,45400.0,17.7225,17.7298,17.7005,17.7078,45400.0
2008-04-08 11:30:00,24.18,24.22,24.17,24.18,54800.0,17.7078,17.7371,17.7005,17.7078,54800.0
2008-04-08 11:35:00,24.19,24.2,24.14,24.18,70400.0,17.7151,17.7225,17.6785,17.7078,70400.0
2008-04-08 11:40:00,24.18,24.19,24.13,24.18,72700.0,17.7078,17.7151,17.6712,17.7078,72700.0
2008-04-08 11:45:00,24.18,24.18,24.11,24.11,130800.0,17.7078,17.7078,17.6565,17.6565,130800.0
2008-04-08 11:50:00,24.11,24.15,24.1,24.15,88700.0,17.6565,17.6858,17.6492,17.6858,88700.0
2008-04-08 11:55:00,24.15,24.17,24.1,24.11,129800.0,17.6858,17.7005,17.6492,17.6565,129800.0
2008-04-08 12:00:00,24.11,24.14,24.06,24.1,129400.0,17.6565,17.6785,17.6199,17.6492,129400.0
2008-04-08 12:05:00,24.1,24.12,24.09,24.11,46600.0,17.6492,17.6639,17.6419,17.6565,46600.0
2008-04-08 12:10:00,24.12,24.12,24.07,24.08,200500.0,17.6639,17.6639,17.6273,17.6346,200500.0
2008-04-08 12:15:00,24.08,24.1,24.05,24.05,209600.0,17.6346,17.6492,17.6126,17.6126,209600.0
2008-04-08 12:20:00,24.06,24.09,24.03,24.08,179500.0,17.6199,17.6419,17.598,17.6346,179500.0
2008-04-08 12:25:00,24.09,24.11,24.07,24.09,108300.0,17.6419,17.6565,17.6273,17.6419,108300.0
2008-04-08 12:30:00,24.1,24.12,24.09,24.1,131500.0,17.6492,17.6639,17.6419,17.6492,131500.0
2008-04-08 12:35:00,24.11,24.11,24.08,24.09,66000.0,17.6565,17.6565,17.6346,17.6419,66000.0
2008-04-08 12:40:00,24.1,24.11,24.06,24.08,112700.0,17.6492,17.6565,17.6199,17.6346,112700.0
2008-04-08 12:45:00,24.09,24.09,24.07,24.09,142100.0,17.6419,17.6419,17.6273,17.6419,142100.0
2008-04-08 12:50:00,24.09,24.12,24.08,24.12,135800.0,17.6419,17.6639,17.6346,17.6639,135800.0
2008-04-08 12:55:00,24.12,24.13,24.1,24.13,58100.0,17.6639,17.6712,17.6492,17.6712,58100.0
2008-04-08 13:00:00,24.13,24.13,24.07,24.09,158300.0,17.6712,17.6712,17.6273,17.6419,158300.0
2008-04-08 13:05:00,24.09,24.11,24.07,24.1,146700.0,17.6419,17.6565,17.6273,17.6492,146700.0
2008-04-08 13:10:00,24.1,24.11,24.07,24.09,136000.0,17.6492,17.6565,17.6273,17.6419,136000.0
2008-04-08 13:15:00,24.09,24.09,24.05,24.08,74700.0,17.6419,17.6419,17.6126,17.6346,74700.0
2008-04-08 13:20:00,24.09,24.1,24.06,24.06,161800.0,17.6419,17.6492,17.6199,17.6199,161800.0
2008-04-08 13:25:00,24.07,24.08,24.05,24.05,61800.0,17.6273,17.6346,17.6126,17.6126,61800.0
2008-04-08 13:30:00,24.05,24.06,24.04,24.04,50900.0,17.6126,17.6199,17.6053,17.6053,50900.0
2008-04-08 13:35:00,24.05,24.06,24.01,24.01,242900.0,17.6126,17.6199,17.5833,17.5833,242900.0
2008-04-08 13:40:00,24.02,24.03,23.99,24.02,141700.0,17.5906,17.598,17.5687,17.5906,141700.0
2008-04-08 13:45:00,24.01,24.05,24.01,24.01,131200.0,17.5833,17.6126,17.5833,17.5833,131200.0
2008-04-08 13:50:00,24.01,24.03,23.99,24.02,161100.0,17.5833,17.598,17.5687,17.5906,161100.0
2008-04-08 13:55:00,24.03,24.03,24.0,24.0,47800.0,17.598,17.598,17.576,17.576,47800.0
2008-04-08 14:00:00,24.01,24.01,23.94,24.0,206300.0,17.5833,17.5833,17.5321,17.576,206300.0
2008-04-08 14:05:00,24.01,24.01,23.94,23.94,107600.0,17.5833,17.5833,17.5321,17.5321,107600.0
2008-04-08 14:10:00,23.94,23.96,23.91,23.93,221900.0,17.5321,17.5467,17.5101,17.5247,221900.0
2008-04-08 14:15:00,23.94,23.96,23.91,23.94,101800.0,17.5321,17.5467,17.5101,17.5321,101800.0
2008-04-08 14:20:00,23.95,23.96,23.9,23.92,107000.0,17.5394,17.5467,17.5028,17.5174,107000.0
2008-04-08 14:25:00,23.93,23.93,23.88,23.93,259500.0,17.5247,17.5247,17.4881,17.5247,259500.0
2008-04-08 14:30:00,23.93,23.98,23.92,23.93,102200.0,17.5247,17.5613,17.5174,17.5247,102200.0
2008-04-08 14:35:00,23.94,23.97,23.9,23.91,177800.0,17.5321,17.554,17.5028,17.5101,177800.0
2008-04-08 14:40:00,23.92,23.95,23.91,23.92,114300.0,17.5174,17.5394,17.5101,17.5174,114300.0
2008-04-08 14:45:00,23.92,23.96,23.92,23.94,117500.0,17.5174,17.5467,17.5174,17.5321,117500.0
2008-04-08 14:50:00,23.95,23.98,23.93,23.96,293300.0,17.5394,17.5613,17.5247,17.5467,293300.0
2008-04-08 14:55:00,23.97,24.02,23.96,24.02,68300.0,17.554,17.5906,17.5467,17.5906,68300.0
2008-04-08 15:00:00,24.03,24.03,23.99,23.99,82300.0,17.598,17.598,17.5687,17.5687,82300.0
2008-04-08 15:05:00,24.0,24.0,23.93,23.95,296100.0,17.576,17.576,17.5247,17.5394,296100.0
2008-04-08 15:10:00,23.96,23.96,23.91,23.93,128700.0,17.5467,17.5467,17.5101,17.5247,128700.0
2008-04-08 15:15:00,23.92,23.95,23.92,23.93,110000.0,17.5174,17.5394,17.5174,17.5247,110000.0
2008-04-08 15:20:00,23.94,23.94,23.87,23.9,142700.0,17.5321,17.5321,17.4808,17.5028,142700.0
2008-04-08 15:25:00,23.9,23.95,23.89,23.95,102100.0,17.5028,17.5394,17.4954,17.5394,102100.0
2008-04-08 15:30:00,23.95,24.1,23.95,23.99,219800.0,17.5394,17.6492,17.5394,17.5687,219800.0
2008-04-08 15:35:00,24.0,24.01,23.96,24.01,117900.0,17.576,17.5833,17.5467,17.5833,117900.0
2008-04-08 15:40:00,24.0,24.05,23.99,24.05,172900.0,17.576,17.6126,17.5687,17.6126,172900.0
2008-04-08 15:45:00,24.06,24.09,24.02,24.04,231800.0,17.6199,17.6419,17.5906,17.6053,231800.0
2008-04-08 15:50:00,24.05,24.07,24.03,24.05,149900.0,17.6126,17.6273,17.598,17.6126,149900.0
2008-04-08 15:55:00,24.06,24.07,23.99,24.02,151000.0,17.6199,17.6273,17.5687,17.5906,151000.0
2008-04-09 09:30:00,24.04,24.04,23.96,23.98,98400.0,17.6053,17.6053,17.5467,17.5613,98400.0
2008-04-09 09:35:00,23.98,24.15,23.98,24.08,127300.0,17.5613,17.6858,17.5613,17.6346,127300.0
2008-04-09 09:40:00,24.08,24.08,23.92,23.93,155700.0,17.6346,17.6346,17.5174,17.5247,155700.0
2008-04-09 09:45:00,23.94,23.94,23.78,23.79,129200.0,17.5321,17.5321,17.4149,17.4222,129200.0
2008-04-09 09:50:00,23.78,23.85,23.68,23.68,157700.0,17.4149,17.4661,17.3416,17.3416,157700.0
2008-04-09 09:55:00,23.69,23.8,23.65,23.8,124900.0,17.349,17.4295,17.3197,17.4295,124900.0
2008-04-09 10:00:00,23.8,23.84,23.73,23.77,210500.0,17.4295,17.4588,17.3783,17.4076,210500.0
2008-04-09 10:05:00,23.77,23.81,23.7,23.81,143600.0,17.4076,17.4368,17.3563,17.4368,143600.0
2008-04-09 10:10:00,23.82,23.82,23.76,23.78,86900.0,17.4442,17.4442,17.4002,17.4149,86900.0
2008-04-09 10:15:00,23.79,23.82,23.74,23.79,141600.0,17.4222,17.4442,17.3856,17.4222,141600.0
2008-04-09 10:20:00,23.8,23.8,23.71,23.72,88900.0,17.4295,17.4295,17.3636,17.3709,88900.0
2008-04-09 10:25:00,23.72,23.74,23.7,23.74,57200.0,17.3709,17.3856,17.3563,17.3856,57200.0
2008-04-09 10:30:00,23.75,23.76,23.5,23.52,193300.0,17.3929,17.4002,17.2098,17.2245,193300.0
2008-04-09 10:35:00,23.52,23.57,23.52,23.53,71600.0,17.2245,17.2611,17.2245,17.2318,71600.0
2008-04-09 10:40:00,23.53,23.55,23.47,23.48,112600.0,17.2318,17.2464,17.1879,17.1952,112600.0
2008-04-09 10:45:00,23.49,23.54,23.48,23.53,70500.0,17.2025,17.2391,17.1952,17.2318,70500.0
2008-04-09 10:50:00,23.53,23.54,23.46,23.49,85000.0,17.2318,17.2391,17.1805,17.2025,85000.0
2008-04-09 10:55:00,23.49,23.52,23.48,23.5,54000.0,17.2025,17.2245,17.1952,17.2098,54000.0
2008-04-09 11:00:00,23.5,23.53,23.48,23.5,76400.0,17.2098,17.2318,17.1952,17.2098,76400.0
2008-04-09 11:05:00,23.5,23.57,23.5,23.54,105400.0,17.2098,17.2611,17.2098,17.2391,105400.0
2008-04-09 11:10:00,23.53,23.58,23.52,23.52,91200.0,17.2318,17.2684,17.2245,17.2245,91200.0
2008-04-09 11:15:00,23.52,23.53,23.47,23.49,62400.0,17.2245,17.2318,17.1879,17.2025,62400.0
2008-04-09 11:20:00,23.48,23.48,23.35,23.35,164500.0,17.1952,17.1952,17.1,17.1,164500.0
2008-04-09 11:25:00,23.36,23.37,23.28,23.3,222500.0,17.1073,17.1146,17.0487,17.0634,222500.0
2008-04-09 11:30:00,23.3,23.37,23.29,23.37,76000.0,17.0634,17.1146,17.056,17.1146,76000.0
2008-04-09 11:35:00,23.36,23.36,23.3,23.31,72800.0,17.1073,17.1073,17.0634,17.0707,72800.0
2008-04-09 11:40:00,23.32,23.38,23.3,23.37,57600.0,17.078,17.1219,17.0634,17.1146,57600.0
2008-04-09 11:45:00,23.37,23.38,23.32,23.33,61200.0,17.1146,17.1219,17.078,17.0853,61200.0
2008-04-09 11:50:00,23.33,23.35,23.27,23.28,135200.0,17.0853,17.1,17.0414,17.0487,135200.0
2008-04-09 11:55:00,23.28,23.33,23.28,23.29,62600.0,17.0487,17.0853,17.0487,17.056,62600.0
2008-04-09 12:00:00,23.29,23.31,23.25,23.31,128500.0,17.056,17.0707,17.0267,17.0707,128500.0
2008-04-09 12:05:00,23.31,23.34,23.3,23.33,67800.0,17.0707,17.0927,17.0634,17.0853,67800.0
2008-04-09 12:10:00,23.32,23.34,23.3,23.34,61200.0,17.078,17.0927,17.0634,17.0927,61200.0
2008-04-09 12:15:00,23.34,23.36,23.33,23.35,68000.0,17.0927,17.1073,17.0853,17.1,68000.0
2008-04-09 12:20:00,23.35,23.37,23.3,23.36,93900.0,17.1,17.1146,17.0634,17.1073,93900.0
2008-04-09 12:25:00,23.37,23.38,23.32,23.34,76600.0,17.1146,17.1219,17.078,17.0927,76600.0
2008-04-09 12:30:00,23.34,23.35,23.3,23.33,38200.0,17.0927,17.1,17.0634,17.0853,38200.0
2008-04-09 12:35:00,23.33,23.34,23.3,23.32,38000.0,17.0853,17.0927,17.0634,17.078,38000.0
2008-04-09 12:40:00,23.32,23.34,23.3,23.32,34800.0,17.078,17.0927,17.0634,17.078,34800.0
2008-04-09 12:45:00,23.32,23.32,23.26,23.27,44900.0,17.078,17.078,17.0341,17.0414,44900.0
2008-04-09 12:50:00,23.27,23.3,23.26,23.26,41900.0,17.0414,17.0634,17.0341,17.0341,41900.0
2008-04-09 12:55:00,23.27,23.27,23.23,23.24,78200.0,17.0414,17.0414,17.0121,17.0194,78200.0
2008-04-09 13:00:00,23.23,23.26,23.2,23.22,82500.0,17.0121,17.0341,16.9901,17.0048,82500.0
2008-04-09 13:05:00,23.22,23.24,23.16,23.21,116800.0,17.0048,17.0194,16.9608,16.9974,116800.0
2008-04-09 13:10:00,23.22,23.23,23.19,23.22,57400.0,17.0048,17.0121,16.9828,17.0048,57400.0
2008-04-09 13:15:00,23.21,23.26,23.2,23.26,72100.0,16.9974,17.0341,16.9901,17.0341,72100.0
2008-04-09 13:20:00,23.26,23.27,23.21,23.23,60900.0,17.0341,17.0414,16.9974,17.0121,60900.0
2008-04-09 13:25:00,23.23,23.25,23.21,23.24,59100.0,17.0121,17.0267,16.9974,17.0194,59100.0
2008-04-09 13:30:00,23.25,23.26,23.21,23.23,69400.0,17.0267,17.0341,16.9974,17.0121,69400.0
2008-04-09 13:35:00,23.24,23.32,23.23,23.3,86500.0,17.0194,17.078,17.0121,17.0634,86500.0
2008-04-09 13:40:00,23.31,23.32,23.28,23.3,73400.0,17.0707,17.078,17.0487,17.0634,73400.0
2008-04-09 13:45:00,23.29,23.33,23.28,23.3,122600.0,17.056,17.0853,17.0487,17.0634,122600.0
2008-04-09 13:50:00,23.3,23.33,23.28,23.33,83700.0,17.0634,17.0853,17.0487,17.0853,83700.0
2008-04-09 13:55:00,23.33,23.4,23.3,23.4,135100.0,17.0853,17.1366,17.0634,17.1366,135100.0
2008-04-09 14:00:00,23.4,23.42,23.39,23.42,62200.0,17.1366,17.1512,17.1293,17.1512,62200.0
2008-04-09 14:05:00,23.42,23.46,23.4,23.4,125600.0,17.1512,17.1805,17.1366,17.1366,125600.0
2008-04-09 14:10:00,23.41,23.42,23.33,23.33,105600.0,17.1439,17.1512,17.0853,17.0853,105600.0
2008-04-09 14:15:00,23.33,23.34,23.3,23.34,97900.0,17.0853,17.0927,17.0634,17.0927,97900.0
2008-04-09 14:20:00,23.33,23.34,23.31,23.34,72200.0,17.0853,17.0927,17.0707,17.0927,72200.0
2008-04-09 14:25:00,23.33,23.38,23.32,23.38,88200.0,17.0853,17.1219,17.078,17.1219,88200.0
2008-04-09 14:30:00,23.38,23.38,23.33,23.35,59900.0,17.1219,17.1219,17.0853,17.1,59900.0
2008-04-09 14:35:00,23.35,23.39,23.33,23.37,104600.0,17.1,17.1293,17.0853,17.1146,104600.0
2008-04-09 14:40:00,23.37,23.4,23.36,23.39,94400.0,17.1146,17.1366,17.1073,17.1293,94400.0
2008-04-09 14:45:00,23.38,23.41,23.37,23.37,84900.0,17.1219,17.1439,17.1146,17.1146,84900.0
2008-04-09 14:50:00,23.37,23.37,23.33,23.33,104100.0,17.1146,17.1146,17.0853,17.0853,104100.0
2008-04-09 14:55:00,23.32,23.36,23.32,23.35,96200.0,17.078,17.1073,17.078,17.1,96200.0
2008-04-09 15:00:00,23.35,23.38,23.33,23.35,143300.0,17.1,17.1219,17.0853,17.1,143300.0
2008-04-09 15:05:00,23.34,23.38,23.33,23.37,110200.0,17.0927,17.1219,17.0853,17.1146,110200.0
2008-04-09 15:10:00,23.37,23.37,23.3,23.35,147800.0,17.1146,17.1146,17.0634,17.1,147800.0
2008-04-09 15:15:00,23.35,23.38,23.29,23.36,203300.0,17.1,17.1219,17.056,17.1073,203300.0
2008-04-09 15:20:00,23.36,23.41,23.36,23.39,147300.0,17.1073,17.1439,17.1073,17.1293,147300.0
2008-04-09 15:25:00,23.39,23.41,23.35,23.36,133500.0,17.1293,17.1439,17.1,17.1073,133500.0
2008-04-09 15:30:00,23.35,23.39,23.34,23.35,71600.0,17.1,17.1293,17.0927,17.1,71600.0
2008-04-09 15:35:00,23.35,23.44,23.35,23.44,182200.0,17.1,17.1659,17.1,17.1659,182200.0
2008-04-09 15:40:00,23.43,23.44,23.4,23.44,121400.0,17.1586,17.1659,17.1366,17.1659,121400.0
2008-04-09 15:45:00,23.44,23.45,23.36,23.36,171100.0,17.1659,17.1732,17.1073,17.1073,171100.0
2008-04-09 15:50:00,23.36,23.37,23.34,23.34,339100.0,17.1073,17.1146,17.0927,17.0927,339100.0
2008-04-09 15:55:00,23.35,23.37,23.3,23.34,400100.0,17.1,17.1146,17.0634,17.0927,400100.0
2008-04-10 09:30:00,23.29,23.46,23.27,23.43,128400.0,17.056,17.1805,17.0414,17.1586,128400.0
2008-04-10 09:35:00,23.43,23.58,23.42,23.54,144300.0,17.1586,17.2684,17.1512,17.2391,144300.0
2008-04-10 09:40:00,23.54,23.62,23.52,23.59,311900.0,17.2391,17.2977,17.2245,17.2757,311900.0
2008-04-10 09:45:00,23.59,23.6,23.52,23.58,200600.0,17.2757,17.2831,17.2245,17.2684,200600.0
2008-04-10 09:50:00,23.57,23.59,23.49,23.55,217600.0,17.2611,17.2757,17.2025,17.2464,217600.0
2008-04-10 09:55:00,23.54,23.61,23.5,23.58,178700.0,17.2391,17.2904,17.2098,17.2684,178700.0
2008-04-10 10:00:00,23.57,23.64,23.54,23.61,161700.0,17.2611,17.3124,17.2391,17.2904,161700.0
2008-04-10 10:05:00,23.62,23.81,23.62,23.76,219400.0,17.2977,17.4368,17.2977,17.4002,219400.0
2008-04-10 10:10:00,23.76,23.89,23.74,23.86,323800.0,17.4002,17.4954,17.3856,17.4735,323800.0
2008-04-10 10:15:00,23.86,23.96,23.85,23.93,301800.0,17.4735,17.5467,17.4661,17.5247,301800.0
2008-04-10 10:20:00,23.93,24.03,23.89,24.0,272300.0,17.5247,17.598,17.4954,17.576,272300.0
2008-04-10 10:25:00,24.0,24.05,23.99,24.0,248000.0,17.576,17.6126,17.5687,17.576,248000.0
2008-04-10 10:30:00,24.0,24.01,23.88,23.9,142900.0,17.576,17.5833,17.4881,17.5028,142900.0
2008-04-10 10:35:00,23.89,23.93,23.86,23.91,148000.0,17.4954,17.5247,17.4735,17.5101,148000.0
2008-04-10 10:40:00,23.91,24.0,23.9,24.0,147500.0,17.5101,17.576,17.5028,17.576,147500.0
2008-04-10 10:45:00,23.99,24.09,23.98,24.07,242100.0,17.5687,17.6419,17.5613,17.6273,242100.0
2008-04-10 10:50:00,24.06,24.15,24.06,24.14,180400.0,17.6199,17.6858,17.6199,17.6785,180400.0
2008-04-10 10:55:00,24.14,24.24,24.13,24.23,210900.0,17.6785,17.7518,17.6712,17.7444,210900.0
2008-04-10 11:00:00,24.22,24.22,24.11,24.13,178300.0,17.7371,17.7371,17.6565,17.6712,178300.0
2008-04-10 11:05:00,24.13,24.22,24.12,24.2,101600.0,17.6712,17.7371,17.6639,17.7225,101600.0
2008-04-10 11:10:00,24.2,24.32,24.19,24.31,197200.0,17.7225,17.8103,17.7151,17.803,197200.0
2008-04-10 11:15:00,24.31,24.34,24.28,24.33,175300.0,17.803,17.825,17.781,17.8177,175300.0
2008-04-10 11:20:00,24.33,24.39,24.32,24.39,166000.0,17.8177,17.8616,17.8103,17.8616,166000.0
2008-04-10 11:25:00,24.39,24.43,24.34,24.36,224300.0,17.8616,17.8909,17.825,17.8396,224300.0
2008-04-10 11:30:00,24.35,24.41,24.35,24.4,221900.0,17.8323,17.8762,17.8323,17.8689,221900.0
2008-04-10 11:35:00,24.4,24.49,24.4,24.47,261800.0,17.8689,17.9348,17.8689,17.9202,261800.0
2008-04-10 11:40:00,24.47,24.5,24.47,24.49,162100.0,17.9202,17.9422,17.9202,17.9348,162100.0
2008-04-10 11:45:00,24.49,24.54,24.49,24.53,330600.0,17.9348,17.9715,17.9348,17.9641,330600.0
2008-04-10 11:50:00,24.53,24.63,24.51,24.62,452000.0,17.9641,18.0374,17.9495,18.03,452000.0
2008-04-10 11:55:00,24.62,24.64,24.57,24.6,219000.0,18.03,18.0447,17.9934,18.0154,219000.0
2008-04-10 12:00:00,24.6,24.66,24.57,24.58,178100.0,18.0154,18.0593,17.9934,18.0007,178100.0
2008-04-10 12:05:00,24.57,24.6,24.54,24.58,346700.0,17.9934,18.0154,17.9715,18.0007,346700.0
2008-04-10 12:10:00,24.59,24.62,24.57,24.6,150200.0,18.0081,18.03,17.9934,18.0154,150200.0
2008-04-10 12:15:00,24.6,24.68,24.59,24.66,449300.0,18.0154,18.074,18.0081,18.0593,449300.0
2008-04-10 12:20:00,24.66,24.7,24.62,24.7,342400.0,18.0593,18.0886,18.03,18.0886,342400.0
2008-04-10 12:25:00,24.7,24.72,24.69,24.71,183300.0,18.0886,18.1033,18.0813,18.0959,183300.0
2008-04-10 12:30:00,24.72,24.82,24.71,24.8,373300.0,18.1033,18.1765,18.0959,18.1619,373300.0
2008-04-10 12:35:00,24.8,24.81,24.75,24.79,555400.0,18.1619,18.1692,18.1252,18.1545,555400.0
2008-04-10 12:40:00,24.78,24.78,24.7,24.74,467700.0,18.1472,18.1472,18.0886,18.1179,467700.0
2008-04-10 12:45:00,24.74,24.77,24.55,24.55,993800.0,18.1179,18.1399,17.9788,17.9788,993800.0
2008-04-10 12:50:00,24.55,24.56,24.5,24.55,554600.0,17.9788,17.9861,17.9422,17.9788,554600.0
2008-04-10 12:55:00,24.54,24.58,24.5,24.56,233400.0,17.9715,18.0007,17.9422,17.9861,233400.0
2008-04-10 13:00:00,24.56,24.61,24.54,24.56,308400.0,17.9861,18.0227,17.9715,17.9861,308400.0
2008-04-10 13:05:00,24.56,24.6,24.54,24.56,258400.0,17.9861,18.0154,17.9715,17.9861,258400.0
2008-04-10 13:10:00,24.57,24.63,24.56,24.6,307200.0,17.9934,18.0374,17.9861,18.0154,307200.0
2008-04-10 13:15:00,24.6,24.62,24.58,24.6,272600.0,18.0154,18.03,18.0007,18.0154,272600.0
2008-04-10 13:20:00,24.61,24.61,24.56,24.58,143800.0,18.0227,18.0227,17.9861,18.0007,143800.0
2008-04-10 13:25:00,24.58,24.61,24.56,24.59,192100.0,18.0007,18.0227,17.9861,18.0081,192100.0
2008-04-10 13:30:00,24.6,24.61,24.55,24.56,196300.0,18.0154,18.0227,17.9788,17.9861,196300.0
2008-04-10 13:35:00,24.56,24.62,24.55,24.6,109100.0,17.9861,18.03,17.9788,18.0154,109100.0
2008-04-10 13:40:00,24.6,24.61,24.58,24.6,111300.0,18.0154,18.0227,18.0007,18.0154,111300.0
2008-04-10 13:45:00,24.6,24.63,24.59,24.63,215900.0,18.0154,18.0374,18.0081,18.0374,215900.0
2008-04-10 13:50:00,24.62,24.63,24.58,24.59,132400.0,18.03,18.0374,18.0007,18.0081,132400.0
2008-04-10 13:55:00,24.59,24.61,24.58,24.58,156500.0,18.0081,18.0227,18.0007,18.0007,156500.0
2008-04-10 14:00:00,24.58,24.63,24.57,24.61,201700.0,18.0007,18.0374,17.9934,18.0227,201700.0
2008-04-10 14:05:00,24.62,24.62,24.59,24.6,215900.0,18.03,18.03,18.0081,18.0154,215900.0
2008-04-10 14:10:00,24.61,24.62,24.6,24.61,114900.0,18.0227,18.03,18.0154,18.0227,114900.0
2008-04-10 14:15:00,24.61,24.63,24.59,24.6,174400.0,18.0227,18.0374,18.0081,18.0154,174400.0
2008-04-10 14:20:00,24.6,24.61,24.58,24.58,170700.0,18.0154,18.0227,18.0007,18.0007,170700.0
2008-04-10 14:25:00,24.58,24.59,24.55,24.58,248300.0,18.0007,18.0081,17.9788,18.0007,248300.0
2008-04-10 14:30:00,24.57,24.57,24.5,24.53,397800.0,17.9934,17.9934,17.9422,17.9641,397800.0
2008-04-10 14:35:00,24.54,24.56,24.5,24.5,215700.0,17.9715,17.9861,17.9422,17.9422,215700.0
2008-04-10 14:40:00,24.5,24.52,24.45,24.5,325000.0,17.9422,17.9568,17.9055,17.9422,325000.0
2008-04-10 14:45:00,24.5,24.52,24.46,24.5,282300.0,17.9422,17.9568,17.9129,17.9422,282300.0
2008-04-10 14:50:00,24.5,24.55,24.48,24.54,225200.0,17.9422,17.9788,17.9275,17.9715,225200.0
2008-04-10 14:55:00,24.54,24.57,24.52,24.52,198500.0,17.9715,17.9934,17.9568,17.9568,198500.0
2008-04-10 15:00:00,24.52,24.54,24.49,24.49,282000.0,17.9568,17.9715,17.9348,17.9348,282000.0
2008-04-10 15:05:00,24.5,24.53,24.49,24.52,189100.0,17.9422,17.9641,17.9348,17.9568,189100.0
2008-04-10 15:10:00,24.52,24.53,24.48,24.48,325300.0,17.9568,17.9641,17.9275,17.9275,325300.0
2008-04-10 15:15:00,24.48,24.53,24.46,24.52,171800.0,17.9275,17.9641,17.9129,17.9568,171800.0
2008-04-10 15:20:00,24.51,24.52,24.47,24.49,215700.0,17.9495,17.9568,17.9202,17.9348,215700.0
2008-04-10 15:25:00,24.49,24.49,24.45,24.46,262100.0,17.9348,17.9348,17.9055,17.9129,262100.0
2008-04-10 15:30:00,24.47,24.47,24.4,24.41,310200.0,17.9202,17.9202,17.8689,17.8762,310200.0
2008-04-10 15:35:00,24.42,24.48,24.4,24.46,338000.0,17.8836,17.9275,17.8689,17.9129,338000.0
2008-04-10 15:40:00,24.46,24.48,24.44,24.46,490000.0,17.9129,17.9275,17.8982,17.9129,490000.0
2008-04-10 15:45:00,24.45,24.5,24.45,24.5,356600.0,17.9055,17.9422,17.9055,17.9422,356600.0
2008-04-10 15:50:00,24.49,24.52,24.47,24.5,445000.0,17.9348,17.9568,17.9202,17.9422,445000.0
2008-04-10 15:55:00,24.5,24.56,24.5,24.54,525200.0,17.9422,17.9861,17.9422,17.9715,525200.0
2008-04-11 09:30:00,24.18,24.25,24.0,24.15,354000.0,17.7078,17.7591,17.576,17.6858,354000.0
2008-04-11 09:35:00,24.14,24.25,24.12,24.18,205200.0,17.6785,17.7591,17.6639,17.7078,205200.0
2008-04-11 09:40:00,24.17,24.23,24.14,24.16,111600.0,17.7005,17.7444,17.6785,17.6932,111600.0
2008-04-11 09:45:00,24.15,24.21,24.13,24.16,155100.0,17.6858,17.7298,17.6712,17.6932,155100.0
2008-04-11 09:50:00,24.16,24.21,24.16,24.17,81700.0,17.6932,17.7298,17.6932,17.7005,81700.0
2008-04-11 09:55:00,24.18,24.18,24.08,24.08,231300.0,17.7078,17.7078,17.6346,17.6346,231300.0
2008-04-11 10:00:00,24.08,24.12,23.99,24.02,228000.0,17.6346,17.6639,17.5687,17.5906,228000.0
2008-04-11 10:05:00,24.02,24.04,23.94,23.95,194500.0,17.5906,17.6053,17.5321,17.5394,194500.0
2008-04-11 10:10:00,23.95,24.05,23.95,24.02,140500.0,17.5394,17.6126,17.5394,17.5906,140500.0
2008-04-11 10:15:00,24.01,24.06,23.98,24.06,264900.0,17.5833,17.6199,17.5613,17.6199,264900.0
2008-04-11 10:20:00,24.06,24.12,24.05,24.1,172900.0,17.6199,17.6639,17.6126,17.6492,172900.0
2008-04-11 10:25:00,24.1,24.15,24.09,24.14,141000.0,17.6492,17.6858,17.6419,17.6785,141000.0
2008-04-11 10:30:00,24.14,24.17,24.08,24.09,432500.0,17.6785,17.7005,17.6346,17.6419,432500.0
2008-04-11 10:35:00,24.1,24.16,24.09,24.15,154200.0,17.6492,17.6932,17.6419,17.6858,154200.0
2008-04-11 10:40:00,24.15,24.19,24.14,24.18,129400.0,17.6858,17.7151,17.6785,17.7078,129400.0
2008-04-11 10:45:00,24.18,24.35,24.18,24.34,254200.0,17.7078,17.8323,17.7078,17.825,254200.0
2008-04-11 10:50:00,24.35,24.37,24.32,24.34,170100.0,17.8323,17.847,17.8103,17.825,170100.0
2008-04-11 10:55:00,24.34,24.35,24.27,24.29,140900.0,17.825,17.8323,17.7737,17.7884,140900.0
2008-04-11 11:00:00,24.29,24.3,24.17,24.19,157400.0,17.7884,17.7957,17.7005,17.7151,157400.0
2008-04-11 11:05:00,24.19,24.37,24.16,24.35,348400.0,17.7151,17.847,17.6932,17.8323,348400.0
2008-04-11 11:10:00,24.36,24.39,24.31,24.31,171700.0,17.8396,17.8616,17.803,17.803,171700.0
2008-04-11 11:15:00,24.31,24.34,24.25,24.29,113700.0,17.803,17.825,17.7591,17.7884,113700.0
2008-04-11 11:20:00,24.29,24.32,24.26,24.29,130200.0,17.7884,17.8103,17.7664,17.7884,130200.0
2008-04-11 11:25:00,24.29,24.3,24.26,24.28,75200.0,17.7884,17.7957,17.7664,17.781,75200.0
2008-04-11 11:30:00,24.28,24.31,24.25,24.31,87800.0,17.781,17.803,17.7591,17.803,87800.0
2008-04-11 11:35:00,24.31,24.34,24.28,24.32,64900.0,17.803,17.825,17.781,17.8103,64900.0
2008-04-11 11:40:00,24.33,24.41,24.32,24.38,125600.0,17.8177,17.8762,17.8103,17.8543,125600.0
2008-04-11 11:45:00,24.38,24.42,24.37,24.41,104900.0,17.8543,17.8836,17.847,17.8762,104900.0
2008-04-11 11:50:00,24.41,24.42,24.36,24.37,103700.0,17.8762,17.8836,17.8396,17.847,103700.0
2008-04-11 11:55:00,24.37,24.4,24.34,24.34,282300.0,17.847,17.8689,17.825,17.825,282300.0
2008-04-11 12:00:00,24.34,24.35,24.27,24.29,166600.0,17.825,17.8323,17.7737,17.7884,166600.0
2008-04-11 12:05:00,24.29,24.3,24.23,24.24,142000.0,17.7884,17.7957,17.7444,17.7518,142000.0
2008-04-11 12:10:00,24.24,24.29,24.22,24.26,188800.0,17.7518,17.7884,17.7371,17.7664,188800.0
2008-04-11 12:15:00,24.27,24.29,24.25,24.27,143100.0,17.7737,17.7884,17.7591,17.7737,143100.0
2008-04-11 12:20:00,24.27,24.29,24.19,24.21,223000.0,17.7737,17.7884,17.7151,17.7298,223000.0
2008-04-11 12:25:00,24.22,24.22,24.17,24.19,169800.0,17.7371,17.7371,17.7005,17.7151,169800.0
2008-04-11 12:30:00,24.18,24.22,24.18,24.22,122300.0,17.7078,17.7371,17.7078,17.7371,122300.0
2008-04-11 12:35:00,24.21,24.22,24.19,24.21,87800.0,17.7298,17.7371,17.7151,17.7298,87800.0
2008-04-11 12:40:00,24.2,24.25,24.2,24.23,78500.0,17.7225,17.7591,17.7225,17.7444,78500.0
2008-04-11 12:45:00,24.23,24.25,24.22,24.24,71800.0,17.7444,17.7591,17.7371,17.7518,71800.0
2008-04-11 12:50:00,24.24,24.27,24.21,24.24,129500.0,17.7518,17.7737,17.7298,17.7518,129500.0
2008-04-11 12:55:00,24.24,24.25,24.21,24.22,89000.0,17.7518,17.7591,17.7298,17.7371,89000.0
2008-04-11 13:00:00,24.21,24.23,24.18,24.22,124200.0,17.7298,17.7444,17.7078,17.7371,124200.0
2008-04-11 13:05:00,24.23,24.26,24.23,24.26,98800.0,17.7444,17.7664,17.7444,17.7664,98800.0
2008-04-11 13:10:00,24.25,24.28,24.24,24.24,244800.0,17.7591,17.781,17.7518,17.7518,244800.0
2008-04-11 13:15:00,24.24,24.26,24.23,24.26,52300.0,17.7518,17.7664,17.7444,17.7664,52300.0
2008-04-11 13:20:00,24.26,24.26,24.23,24.26,119600.0,17.7664,17.7664,17.7444,17.7664,119600.0
2008-04-11 13:25:00,24.26,24.27,24.21,24.22,93600.0,17.7664,17.7737,17.7298,17.7371,93600.0
2008-04-11 13:30:00,24.22,24.22,24.19,24.19,45100.0,17.7371,17.7371,17.7151,17.7151,45100.0
2008-04-11 13:35:00,24.2,24.24,24.18,24.24,134800.0,17.7225,17.7518,17.7078,17.7518,134800.0
2008-04-11 13:40:00,24.24,24.27,24.22,24.22,152300.0,17.7518,17.7737,17.7371,17.7371,152300.0
2008-04-11 13:45:00,24.22,24.24,24.21,24.23,103000.0,17.7371,17.7518,17.7298,17.7444,103000.0
2008-04-11 13:50:00,24.23,24.23,24.16,24.2,195500.0,17.7444,17.7444,17.6932,17.7225,195500.0
2008-04-11 13:55:00,24.2,24.25,24.18,24.19,144800.0,17.7225,17.7591,17.7078,17.7151,144800.0
2008-04-11 14:00:00,24.19,24.23,24.12,24.15,130300.0,17.7151,17.7444,17.6639,17.6858,130300.0
2008-04-11 14:05:00,24.16,24.2,24.13,24.14,98300.0,17.6932,17.7225,17.6712,17.6785,98300.0
2008-04-11 14:10:00,24.14,24.14,24.08,24.09,107400.0,17.6785,17.6785,17.6346,17.6419,107400.0
2008-04-11 14:15:00,24.08,24.1,24.04,24.1,111000.0,17.6346,17.6492,17.6053,17.6492,111000.0
2008-04-11 14:20:00,24.1,24.11,24.07,24.1,82400.0,17.6492,17.6565,17.6273,17.6492,82400.0
2008-04-11 14:25:00,24.1,24.14,24.08,24.12,95100.0,17.6492,17.6785,17.6346,17.6639,95100.0
2008-04-11 14:30:00,24.12,24.14,24.1,24.1,71700.0,17.6639,17.6785,17.6492,17.6492,71700.0
2008-04-11 14:35:00,24.1,24.13,24.1,24.1,71800.0,17.6492,17.6712,17.6492,17.6492,71800.0
2008-04-11 14:40:00,24.1,24.13,24.07,24.07,140300.0,17.6492,17.6712,17.6273,17.6273,140300.0
2008-04-11 14:45:00,24.08,24.13,24.07,24.13,94000.0,17.6346,17.6712,17.6273,17.6712,94000.0
2008-04-11 14:50:00,24.12,24.18,24.12,24.14,149200.0,17.6639,17.7078,17.6639,17.6785,149200.0
2008-04-11 14:55:00,24.15,24.16,24.06,24.08,128500.0,17.6858,17.6932,17.6199,17.6346,128500.0
2008-04-11 15:00:00,24.08,24.08,24.02,24.03,145900.0,17.6346,17.6346,17.5906,17.598,145900.0
2008-04-11 15:05:00,24.04,24.07,23.99,24.0,193500.0,17.6053,17.6273,17.5687,17.576,193500.0
2008-04-11 15:10:00,24.0,24.02,23.96,23.99,180700.0,17.576,17.5906,17.5467,17.5687,180700.0
2008-04-11 15:15:00,23.98,24.01,23.98,23.99,144700.0,17.5613,17.5833,17.5613,17.5687,144700.0
2008-04-11 15:20:00,24.0,24.01,23.97,24.0,158100.0,17.576,17.5833,17.554,17.576,158100.0
2008-04-11 15:25:00,24.01,24.05,24.0,24.05,159900.0,17.5833,17.6126,17.576,17.6126,159900.0
2008-04-11 15:30:00,24.04,24.05,24.0,24.02,185200.0,17.6053,17.6126,17.576,17.5906,185200.0
2008-04-11 15:35:00,24.02,24.02,23.98,23.99,126900.0,17.5906,17.5906,17.5613,17.5687,126900.0
2008-04-11 15:40:00,23.99,23.99,23.91,23.91,163600.0,17.5687,17.5687,17.5101,17.5101,163600.0
2008-04-11 15:45:00,23.92,23.95,23.92,23.94,225300.0,17.5174,17.5394,17.5174,17.5321,225300.0
2008-04-11 15:50:00,23.93,23.99,23.91,23.99,257700.0,17.5247,17.5687,17.5101,17.5687,257700.0
2008-04-11 15:55:00,23.98,24.04,23.98,24.03,373300.0,17.5613,17.6053,17.5613,17.598,373300.0
2008-04-14 09:30:00,23.93,23.97,23.84,23.89,105800.0,17.5247,17.554,17.4588,17.4954,105800.0
2008-04-14 09:35:00,23.91,24.26,23.91,24.24,201900.0,17.5101,17.7664,17.5101,17.7518,201900.0
2008-04-14 09:40:00,24.25,24.26,24.14,24.17,139600.0,17.7591,17.7664,17.6785,17.7005,139600.0
2008-04-14 09:45:00,24.17,24.17,24.05,24.05,218800.0,17.7005,17.7005,17.6126,17.6126,218800.0
2008-04-14 09:50:00,24.05,24.12,24.0,24.08,123700.0,17.6126,17.6639,17.576,17.6346,123700.0
2008-04-14 09:55:00,24.08,24.18,24.02,24.17,134500.0,17.6346,17.7078,17.5906,17.7005,134500.0
2008-04-14 10:00:00,24.17,24.17,24.07,24.1,139100.0,17.7005,17.7005,17.6273,17.6492,139100.0
2008-04-14 10:05:00,24.1,24.1,23.99,24.01,110100.0,17.6492,17.6492,17.5687,17.5833,110100.0
2008-04-14 10:10:00,24.01,24.06,23.99,24.05,116300.0,17.5833,17.6199,17.5687,17.6126,116300.0
2008-04-14 10:15:00,24.05,24.08,24.03,24.05,95900.0,17.6126,17.6346,17.598,17.6126,95900.0
2008-04-14 10:20:00,24.05,24.12,24.04,24.09,104300.0,17.6126,17.6639,17.6053,17.6419,104300.0
2008-04-14 10:25:00,24.08,24.12,24.08,24.09,89500.0,17.6346,17.6639,17.6346,17.6419,89500.0
2008-04-14 10:30:00,24.09,24.21,24.09,24.18,81400.0,17.6419,17.7298,17.6419,17.7078,81400.0
2008-04-14 10:35:00,24.18,24.25,24.16,24.23,49700.0,17.7078,17.7591,17.6932,17.7444,49700.0
2008-04-14 10:40:00,24.22,24.25,24.19,24.2,70900.0,17.7371,17.7591,17.7151,17.7225,70900.0
2008-04-14 10:45:00,24.22,24.23,24.07,24.08,97500.0,17.7371,17.7444,17.6273,17.6346,97500.0
2008-04-14 10:50:00,24.08,24.15,24.05,24.11,88000.0,17.6346,17.6858,17.6126,17.6565,88000.0
2008-04-14 10:55:00,24.11,24.25,24.07,24.24,63100.0,17.6565,17.7591,17.6273,17.7518,63100.0
2008-04-14 11:00:00,24.24,24.34,24.21,24.34,144900.0,17.7518,17.825,17.7298,17.825,144900.0
2008-04-14 11:05:00,24.35,24.35,24.24,24.25,127100.0,17.8323,17.8323,17.7518,17.7591,127100.0
2008-04-14 11:10:00,24.25,24.29,24.21,24.22,88600.0,17.7591,17.7884,17.7298,17.7371,88600.0
2008-04-14 11:15:00,24.22,24.27,24.21,24.25,56600.0,17.7371,17.7737,17.7298,17.7591,56600.0
2008-04-14 11:20:00,24.25,24.25,24.18,24.19,156500.0,17.7591,17.7591,17.7078,17.7151,156500.0
2008-04-14 11:25:00,24.19,24.2,24.14,24.15,86800.0,17.7151,17.7225,17.6785,17.6858,86800.0
2008-04-14 11:30:00,24.15,24.16,24.12,24.13,95400.0,17.6858,17.6932,17.6639,17.6712,95400.0
2008-04-14 11:35:00,24.13,24.15,24.1,24.13,195400.0,17.6712,17.6858,17.6492,17.6712,195400.0
2008-04-14 11:40:00,24.13,24.13,24.06,24.09,173600.0,17.6712,17.6712,17.6199,17.6419,173600.0
2008-04-14 11:45:00,24.08,24.09,24.04,24.08,81200.0,17.6346,17.6419,17.6053,17.6346,81200.0
2008-04-14 11:50:00,24.08,24.1,24.05,24.06,65100.0,17.6346,17.6492,17.6126,17.6199,65100.0
2008-04-14 11:55:00,24.07,24.07,24.05,24.07,25700.0,17.6273,17.6273,17.6126,17.6273,25700.0
2008-04-14 12:00:00,24.07,24.11,24.04,24.05,92300.0,17.6273,17.6565,17.6053,17.6126,92300.0
2008-04-14 12:05:00,24.05,24.06,24.0,24.03,253600.0,17.6126,17.6199,17.576,17.598,253600.0
2008-04-14 12:10:00,24.03,24.05,24.03,24.03,58800.0,17.598,17.6126,17.598,17.598,58800.0
2008-04-14 12:15:00,24.02,24.06,24.02,24.06,115500.0,17.5906,17.6199,17.5906,17.6199,115500.0
2008-04-14 12:20:00,24.06,24.07,24.05,24.07,89800.0,17.6199,17.6273,17.6126,17.6273,89800.0
2008-04-14 12:25:00,24.07,24.18,24.05,24.16,133500.0,17.6273,17.7078,17.6126,17.6932,133500.0
2008-04-14 12:30:00,24.17,24.17,24.12,24.14,87400.0,17.7005,17.7005,17.6639,17.6785,87400.0
2008-04-14 12:35:00,24.14,24.15,24.09,24.09,85400.0,17.6785,17.6858,17.6419,17.6419,85400.0
2008-04-14 12:40:00,24.09,24.12,24.08,24.09,117200.0,17.6419,17.6639,17.6346,17.6419,117200.0
2008-04-14 12:45:00,24.09,24.12,24.08,24.12,124700.0,17.6419,17.6639,17.6346,17.6639,124700.0
2008-04-14 12:50:00,24.12,24.15,24.12,24.14,55500.0,17.6639,17.6858,17.6639,17.6785,55500.0
2008-04-14 12:55:00,24.14,24.17,24.1,24.14,72400.0,17.6785,17.7005,17.6492,17.6785,72400.0
2008-04-14 13:00:00,24.14,24.16,24.14,24.16,37200.0,17.6785,17.6932,17.6785,17.6932,37200.0
2008-04-14 13:05:00,24.15,24.16,24.12,24.14,23700.0,17.6858,17.6932,17.6639,17.6785,23700.0
2008-04-14 13:10:00,24.14,24.16,24.12,24.12,56500.0,17.6785,17.6932,17.6639,17.6639,56500.0
2008-04-14 13:15:00,24.12,24.12,24.1,24.1,34900.0,17.6639,17.6639,17.6492,17.6492,34900.0
2008-04-14 13:20:00,24.1,24.13,24.09,24.13,25200.0,17.6492,17.6712,17.6419,17.6712,25200.0
2008-04-14 13:25:00,24.12,24.13,24.1,24.1,89000.0,17.6639,17.6712,17.6492,17.6492,89000.0
2008-04-14 13:30:00,24.1,24.11,24.04,24.05,72200.0,17.6492,17.6565,17.6053,17.6126,72200.0
2008-04-14 13:35:00,24.05,24.07,24.04,24.06,52900.0,17.6126,17.6273,17.6053,17.6199,52900.0
2008-04-14 13:40:00,24.06,24.08,24.04,24.07,80300.0,17.6199,17.6346,17.6053,17.6273,80300.0
2008-04-14 13:45:00,24.06,24.07,24.05,24.07,82400.0,17.6199,17.6273,17.6126,17.6273,82400.0
2008-04-14 13:50:00,24.07,24.08,24.06,24.06,78500.0,17.6273,17.6346,17.6199,17.6199,78500.0
2008-04-14 13:55:00,24.07,24.07,24.04,24.04,51600.0,17.6273,17.6273,17.6053,17.6053,51600.0
2008-04-14 14:00:00,24.05,24.07,24.04,24.06,68800.0,17.6126,17.6273,17.6053,17.6199,68800.0
2008-04-14 14:05:00,24.06,24.08,24.03,24.04,49000.0,17.6199,17.6346,17.598,17.6053,49000.0
2008-04-14 14:10:00,24.05,24.06,24.0,24.0,83000.0,17.6126,17.6199,17.576,17.576,83000.0
2008-04-14 14:15:00,24.0,24.01,23.97,23.97,44000.0,17.576,17.5833,17.554,17.554,44000.0
2008-04-14 14:20:00,23.97,24.02,23.97,24.02,57900.0,17.554,17.5906,17.554,17.5906,57900.0
2008-04-14 14:25:00,24.02,24.02,23.98,23.99,48900.0,17.5906,17.5906,17.5613,17.5687,48900.0
2008-04-14 14:30:00,23.99,24.04,23.99,24.03,74300.0,17.5687,17.6053,17.5687,17.598,74300.0
2008-04-14 14:35:00,24.03,24.04,24.0,24.0,57800.0,17.598,17.6053,17.576,17.576,57800.0
2008-04-14 14:40:00,24.01,24.02,23.97,24.0,140000.0,17.5833,17.5906,17.554,17.576,140000.0
2008-04-14 14:45:00,24.0,24.01,23.98,23.99,53000.0,17.576,17.5833,17.5613,17.5687,53000.0
2008-04-14 14:50:00,23.99,24.0,23.96,23.97,117100.0,17.5687,17.576,17.5467,17.554,117100.0
2008-04-14 14:55:00,23.97,24.0,23.95,23.99,104000.0,17.554,17.576,17.5394,17.5687,104000.0
2008-04-14 15:00:00,24.0,24.02,23.96,24.02,131000.0,17.576,17.5906,17.5467,17.5906,131000.0
2008-04-14 15:05:00,24.01,24.02,23.99,24.02,78500.0,17.5833,17.5906,17.5687,17.5906,78500.0
2008-04-14 15:10:00,24.01,24.04,23.98,24.0,98000.0,17.5833,17.6053,17.5613,17.576,98000.0
2008-04-14 15:15:00,24.0,24.03,23.99,24.01,171600.0,17.576,17.598,17.5687,17.5833,171600.0
2008-04-14 15:20:00,24.01,24.03,23.99,24.0,217800.0,17.5833,17.598,17.5687,17.576,217800.0
2008-04-14 15:25:00,23.99,24.01,23.97,23.99,156700.0,17.5687,17.5833,17.554,17.5687,156700.0
2008-04-14 15:30:00,23.99,24.04,23.97,24.0,181200.0,17.5687,17.6053,17.554,17.576,181200.0
2008-04-14 15:35:00,24.0,24.01,23.99,24.0,64200.0,17.576,17.5833,17.5687,17.576,64200.0
2008-04-14 15:40:00,23.99,24.02,23.99,24.0,184300.0,17.5687,17.5906,17.5687,17.576,184300.0
2008-04-14 15:45:00,23.99,24.02,23.99,24.01,133400.0,17.5687,17.5906,17.5687,17.5833,133400.0
2008-04-14 15:50:00,24.02,24.03,23.99,23.99,231300.0,17.5906,17.598,17.5687,17.5687,231300.0
2008-04-14 15:55:00,23.99,24.04,23.98,24.02,322100.0,17.5687,17.6053,17.5613,17.5906,322100.0
2008-04-15 09:30:00,24.14,24.14,23.96,24.05,222200.0,17.6785,17.6785,17.5467,17.6126,222200.0
2008-04-15 09:35:00,24.05,24.06,23.91,23.95,211700.0,17.6126,17.6199,17.5101,17.5394,211700.0
2008-04-15 09:40:00,23.95,23.95,23.7,23.76,235800.0,17.5394,17.5394,17.3563,17.4002,235800.0
2008-04-15 09:45:00,23.77,23.83,23.72,23.8,212000.0,17.4076,17.4515,17.3709,17.4295,212000.0
2008-04-15 09:50:00,23.8,23.88,23.8,23.86,171900.0,17.4295,17.4881,17.4295,17.4735,171900.0
2008-04-15 09:55:00,23.86,23.9,23.82,23.84,125100.0,17.4735,17.5028,17.4442,17.4588,125100.0
2008-04-15 10:00:00,23.83,23.98,23.83,23.96,211200.0,17.4515,17.5613,17.4515,17.5467,211200.0
2008-04-15 10:05:00,23.95,23.97,23.89,23.89,126900.0,17.5394,17.554,17.4954,17.4954,126900.0
2008-04-15 10:10:00,23.89,23.99,23.88,23.93,148700.0,17.4954,17.5687,17.4881,17.5247,148700.0
2008-04-15 10:15:00,23.93,23.99,23.92,23.93,93800.0,17.5247,17.5687,17.5174,17.5247,93800.0
2008-04-15 10:20:00,23.93,23.98,23.92,23.96,144200.0,17.5247,17.5613,17.5174,17.5467,144200.0
2008-04-15 10:25:00,23.95,23.98,23.9,23.92,75100.0,17.5394,17.5613,17.5028,17.5174,75100.0
2008-04-15 10:30:00,23.92,23.99,23.91,23.96,125600.0,17.5174,17.5687,17.5101,17.5467,125600.0
2008-04-15 10:35:00,23.97,24.06,23.94,24.05,128900.0,17.554,17.6199,17.5321,17.6126,128900.0
2008-04-15 10:40:00,24.05,24.09,24.02,24.07,74900.0,17.6126,17.6419,17.5906,17.6273,74900.0
2008-04-15 10:45:00,24.08,24.17,24.02,24.1,209500.0,17.6346,17.7005,17.5906,17.6492,209500.0
2008-04-15 10:50:00,24.1,24.11,23.97,23.98,95200.0,17.6492,17.6565,17.554,17.5613,95200.0
2008-04-15 10:55:00,23.99,24.12,23.99,24.1,157100.0,17.5687,17.6639,17.5687,17.6492,157100.0
2008-04-15 11:00:00,24.09,24.1,24.06,24.08,48700.0,17.6419,17.6492,17.6199,17.6346,48700.0
2008-04-15 11:05:00,24.08,24.09,23.99,24.02,81600.0,17.6346,17.6419,17.5687,17.5906,81600.0
2008-04-15 11:10:00,24.01,24.06,23.97,23.98,139500.0,17.5833,17.6199,17.554,17.5613,139500.0
2008-04-15 11:15:00,23.98,24.01,23.95,24.01,57700.0,17.5613,17.5833,17.5394,17.5833,57700.0
2008-04-15 11:20:00,24.01,24.07,23.97,24.05,60100.0,17.5833,17.6273,17.554,17.6126,60100.0
2008-04-15 11:25:00,24.05,24.08,24.0,24.03,45000.0,17.6126,17.6346,17.576,17.598,45000.0
2008-04-15 11:30:00,24.03,24.04,23.98,23.98,44500.0,17.598,17.6053,17.5613,17.5613,44500.0
2008-04-15 11:35:00,23.98,23.99,23.96,23.97,30800.0,17.5613,17.5687,17.5467,17.554,30800.0
2008-04-15 11:40:00,23.96,24.04,23.96,24.02,118700.0,17.5467,17.6053,17.5467,17.5906,118700.0
2008-04-15 11:45:00,24.03,24.04,24.0,24.03,69000.0,17.598,17.6053,17.576,17.598,69000.0
2008-04-15 11:50:00,24.03,24.04,24.0,24.02,100200.0,17.598,17.6053,17.576,17.5906,100200.0
2008-04-15 11:55:00,24.02,24.04,24.0,24.02,43600.0,17.5906,17.6053,17.576,17.5906,43600.0
2008-04-15 12:00:00,24.01,24.03,23.99,24.0,71800.0,17.5833,17.598,17.5687,17.576,71800.0
2008-04-15 12:05:00,24.0,24.01,23.97,24.01,61300.0,17.576,17.5833,17.554,17.5833,61300.0
2008-04-15 12:10:00,24.02,24.02,23.97,23.97,68500.0,17.5906,17.5906,17.554,17.554,68500.0
2008-04-15 12:15:00,23.97,24.0,23.96,23.98,62300.0,17.554,17.576,17.5467,17.5613,62300.0
2008-04-15 12:20:00,23.98,24.0,23.97,23.99,72900.0,17.5613,17.576,17.554,17.5687,72900.0
2008-04-15 12:25:00,24.0,24.02,23.99,24.02,85200.0,17.576,17.5906,17.5687,17.5906,85200.0
2008-04-15 12:30:00,24.02,24.04,24.0,24.04,263100.0,17.5906,17.6053,17.576,17.6053,263100.0
2008-04-15 12:35:00,24.03,24.07,24.03,24.06,117800.0,17.598,17.6273,17.598,17.6199,117800.0
2008-04-15 12:40:00,24.06,24.07,24.04,24.06,56800.0,17.6199,17.6273,17.6053,17.6199,56800.0
2008-04-15 12:45:00,24.05,24.06,24.04,24.05,79700.0,17.6126,17.6199,17.6053,17.6126,79700.0
2008-04-15 12:50:00,24.06,24.11,24.05,24.11,207900.0,17.6199,17.6565,17.6126,17.6565,207900.0
2008-04-15 12:55:00,24.11,24.15,24.1,24.12,99800.0,17.6565,17.6858,17.6492,17.6639,99800.0
2008-04-15 13:00:00,24.12,24.13,24.08,24.11,119200.0,17.6639,17.6712,17.6346,17.6565,119200.0
2008-04-15 13:05:00,24.11,24.14,24.1,24.1,92500.0,17.6565,17.6785,17.6492,17.6492,92500.0
2008-04-15 13:10:00,24.1,24.2,24.09,24.2,159700.0,17.6492,17.7225,17.6419,17.7225,159700.0
2008-04-15 13:15:00,24.19,24.21,24.17,24.2,71100.0,17.7151,17.7298,17.7005,17.7225,71100.0
2008-04-15 13:20:00,24.21,24.23,24.18,24.19,106900.0,17.7298,17.7444,17.7078,17.7151,106900.0
2008-04-15 13:25:00,24.19,24.22,24.17,24.19,75500.0,17.7151,17.7371,17.7005,17.7151,75500.0
2008-04-15 13:30:00,24.19,24.2,24.16,24.18,59400.0,17.7151,17.7225,17.6932,17.7078,59400.0
2008-04-15 13:35:00,24.18,24.2,24.17,24.2,93100.0,17.7078,17.7225,17.7005,17.7225,93100.0
2008-04-15 13:40:00,24.19,24.22,24.19,24.21,63100.0,17.7151,17.7371,17.7151,17.7298,63100.0
2008-04-15 13:45:00,24.21,24.27,24.21,24.26,81500.0,17.7298,17.7737,17.7298,17.7664,81500.0
2008-04-15 13:50:00,24.26,24.27,24.23,24.25,53200.0,17.7664,17.7737,17.7444,17.7591,53200.0
2008-04-15 13:55:00,24.25,24.26,24.23,24.25,63700.0,17.7591,17.7664,17.7444,17.7591,63700.0
2008-04-15 14:00:00,24.25,24.26,24.22,24.23,85700.0,17.7591,17.7664,17.7371,17.7444,85700.0
2008-04-15 14:05:00,24.23,24.25,24.21,24.23,94200.0,17.7444,17.7591,17.7298,17.7444,94200.0
2008-04-15 14:10:00,24.23,24.23,24.21,24.23,32800.0,17.7444,17.7444,17.7298,17.7444,32800.0
2008-04-15 14:15:00,24.23,24.23,24.17,24.17,75600.0,17.7444,17.7444,17.7005,17.7005,75600.0
2008-04-15 14:20:00,24.17,24.19,24.14,24.16,184400.0,17.7005,17.7151,17.6785,17.6932,184400.0
2008-04-15 14:25:00,24.16,24.19,24.13,24.14,129400.0,17.6932,17.7151,17.6712,17.6785,129400.0
2008-04-15 14:30:00,24.14,24.2,24.14,24.18,80400.0,17.6785,17.7225,17.6785,17.7078,80400.0
2008-04-15 14:35:00,24.19,24.2,24.17,24.19,118000.0,17.7151,17.7225,17.7005,17.7151,118000.0
2008-04-15 14:40:00,24.18,24.21,24.17,24.2,118100.0,17.7078,17.7298,17.7005,17.7225,118100.0
2008-04-15 14:45:00,24.19,24.22,24.15,24.15,131100.0,17.7151,17.7371,17.6858,17.6858,131100.0
2008-04-15 14:50:00,24.16,24.16,24.13,24.13,76200.0,17.6932,17.6932,17.6712,17.6712,76200.0
2008-04-15 14:55:00,24.14,24.15,24.09,24.12,103400.0,17.6785,17.6858,17.6419,17.6639,103400.0
2008-04-15 15:00:00,24.11,24.13,24.09,24.12,54400.0,17.6565,17.6712,17.6419,17.6639,54400.0
2008-04-15 15:05:00,24.11,24.12,24.04,24.05,119600.0,17.6565,17.6639,17.6053,17.6126,119600.0
2008-04-15 15:10:00,24.05,24.12,24.04,24.09,121300.0,17.6126,17.6639,17.6053,17.6419,121300.0
2008-04-15 15:15:00,24.1,24.15,24.09,24.14,97900.0,17.6492,17.6858,17.6419,17.6785,97900.0
2008-04-15 15:20:00,24.14,24.21,24.13,24.18,118900.0,17.6785,17.7298,17.6712,17.7078,118900.0
2008-04-15 15:25:00,24.18,24.2,24.14,24.18,156300.0,17.7078,17.7225,17.6785,17.7078,156300.0
2008-04-15 15:30:00,24.18,24.21,24.17,24.19,119100.0,17.7078,17.7298,17.7005,17.7151,119100.0
2008-04-15 15:35:00,24.19,24.2,24.12,24.16,115600.0,17.7151,17.7225,17.6639,17.6932,115600.0
2008-04-15 15:40:00,24.16,24.17,24.09,24.15,109700.0,17.6932,17.7005,17.6419,17.6858,109700.0
2008-04-15 15:45:00,24.15,24.18,24.13,24.15,139400.0,17.6858,17.7078,17.6712,17.6858,139400.0
2008-04-15 15:50:00,24.15,24.19,24.14,24.18,193900.0,17.6858,17.7151,17.6785,17.7078,193900.0
2008-04-15 15:55:00,24.18,24.25,24.17,24.22,215600.0,17.7078,17.7591,17.7005,17.7371,215600.0
2008-04-16 09:30:00,24.45,24.45,24.23,24.32,139900.0,17.9641,17.9641,17.8024,17.8685,139900.0
2008-04-16 09:35:00,24.32,24.33,24.14,24.14,88700.0,17.8685,17.8759,17.7363,17.7363,88700.0
2008-04-16 09:40:00,24.14,24.18,24.04,24.14,282200.0,17.7363,17.7657,17.6628,17.7363,282200.0
2008-04-16 09:45:00,24.14,24.22,24.12,24.16,354400.0,17.7363,17.7951,17.7216,17.751,354400.0
2008-04-16 09:50:00,24.16,24.23,24.15,24.18,243500.0,17.751,17.8024,17.7436,17.7657,243500.0
2008-04-16 09:55:00,24.17,24.21,24.11,24.2,180000.0,17.7583,17.7877,17.7143,17.7804,180000.0
2008-04-16 10:00:00,24.2,24.22,24.03,24.07,107200.0,17.7804,17.7951,17.6555,17.6849,107200.0
2008-04-16 10:05:00,24.07,24.11,24.02,24.02,171300.0,17.6849,17.7143,17.6481,17.6481,171300.0
2008-04-16 10:10:00,24.02,24.13,24.0,24.13,127900.0,17.6481,17.7289,17.6334,17.7289,127900.0
2008-04-16 10:15:00,24.12,24.3,24.12,24.29,202100.0,17.7216,17.8538,17.7216,17.8465,202100.0
2008-04-16 10:20:00,24.28,24.42,24.18,24.4,265600.0,17.8392,17.942,17.7657,17.9273,265600.0
2008-04-16 10:25:00,24.4,24.46,24.39,24.43,142800.0,17.9273,17.9714,17.92,17.9494,142800.0
2008-04-16 10:30:00,24.43,24.48,24.39,24.46,157600.0,17.9494,17.9861,17.92,17.9714,157600.0
2008-04-16 10:35:00,24.46,24.46,24.25,24.26,145700.0,17.9714,17.9714,17.8171,17.8245,145700.0
2008-04-16 10:40:00,24.25,24.26,24.17,24.19,123900.0,17.8171,17.8245,17.7583,17.773,123900.0
2008-04-16 10:45:00,24.19,24.22,24.16,24.2,54700.0,17.773,17.7951,17.751,17.7804,54700.0
2008-04-16 10:50:00,24.21,24.31,24.19,24.28,51800.0,17.7877,17.8612,17.773,17.8392,51800.0
2008-04-16 10:55:00,24.28,24.29,24.26,24.28,35500.0,17.8392,17.8465,17.8245,17.8392,35500.0
2008-04-16 11:00:00,24.29,24.36,24.25,24.35,92400.0,17.8465,17.8979,17.8171,17.8906,92400.0
2008-04-16 11:05:00,24.35,24.36,24.21,24.21,87900.0,17.8906,17.8979,17.7877,17.7877,87900.0
2008-04-16 11:10:00,24.2,24.28,24.2,24.25,61300.0,17.7804,17.8392,17.7804,17.8171,61300.0
2008-04-16 11:15:00,24.24,24.25,24.21,24.22,34300.0,17.8098,17.8171,17.7877,17.7951,34300.0
2008-04-16 11:20:00,24.22,24.27,24.22,24.25,32600.0,17.7951,17.8318,17.7951,17.8171,32600.0
2008-04-16 11:25:00,24.25,24.29,24.24,24.28,28000.0,17.8171,17.8465,17.8098,17.8392,28000.0
2008-04-16 11:30:00,24.28,24.37,24.27,24.35,82000.0,17.8392,17.9053,17.8318,17.8906,82000.0
2008-04-16 11:35:00,24.35,24.49,24.35,24.49,89200.0,17.8906,17.9934,17.8906,17.9934,89200.0
2008-04-16 11:40:00,24.49,24.53,24.47,24.47,103200.0,17.9934,18.0228,17.9788,17.9788,103200.0
2008-04-16 11:45:00,24.47,24.49,24.44,24.46,64300.0,17.9788,17.9934,17.9567,17.9714,64300.0
2008-04-16 11:50:00,24.46,24.53,24.44,24.51,138200.0,17.9714,18.0228,17.9567,18.0081,138200.0
2008-04-16 11:55:00,24.51,24.53,24.48,24.48,43700.0,18.0081,18.0228,17.9861,17.9861,43700.0
2008-04-16 12:00:00,24.49,24.53,24.48,24.53,28900.0,17.9934,18.0228,17.9861,18.0228,28900.0
2008-04-16 12:05:00,24.53,24.53,24.51,24.51,34800.0,18.0228,18.0228,18.0081,18.0081,34800.0
2008-04-16 12:10:00,24.52,24.54,24.51,24.52,42100.0,18.0155,18.0302,18.0081,18.0155,42100.0
2008-04-16 12:15:00,24.52,24.54,24.47,24.49,67300.0,18.0155,18.0302,17.9788,17.9934,67300.0
2008-04-16 12:20:00,24.5,24.54,24.49,24.53,496700.0,18.0008,18.0302,17.9934,18.0228,496700.0
2008-04-16 12:25:00,24.52,24.55,24.51,24.54,49300.0,18.0155,18.0375,18.0081,18.0302,49300.0
2008-04-16 12:30:00,24.55,24.58,24.54,24.56,75900.0,18.0375,18.0596,18.0302,18.0449,75900.0
2008-04-16 12:35:00,24.56,24.57,24.49,24.51,162000.0,18.0449,18.0522,17.9934,18.0081,162000.0
2008-04-16 12:40:00,24.51,24.53,24.51,24.53,57100.0,18.0081,18.0228,18.0081,18.0228,57100.0
2008-04-16 12:45:00,24.53,24.55,24.52,24.53,116600.0,18.0228,18.0375,18.0155,18.0228,116600.0
2008-04-16 12:50:00,24.53,24.58,24.52,24.57,43700.0,18.0228,18.0596,18.0155,18.0522,43700.0
2008-04-16 12:55:00,24.56,24.56,24.53,24.54,29700.0,18.0449,18.0449,18.0228,18.0302,29700.0
2008-04-16 13:00:00,24.54,24.56,24.49,24.51,72400.0,18.0302,18.0449,17.9934,18.0081,72400.0
2008-04-16 13:05:00,24.51,24.52,24.48,24.5,49500.0,18.0081,18.0155,17.9861,18.0008,49500.0
2008-04-16 13:10:00,24.5,24.54,24.48,24.52,65200.0,18.0008,18.0302,17.9861,18.0155,65200.0
2008-04-16 13:15:00,24.52,24.53,24.49,24.5,48800.0,18.0155,18.0228,17.9934,18.0008,48800.0
2008-04-16 13:20:00,24.5,24.52,24.47,24.48,61700.0,18.0008,18.0155,17.9788,17.9861,61700.0
2008-04-16 13:25:00,24.48,24.5,24.43,24.44,54400.0,17.9861,18.0008,17.9494,17.9567,54400.0
2008-04-16 13:30:00,24.44,24.47,24.44,24.44,41600.0,17.9567,17.9788,17.9567,17.9567,41600.0
2008-04-16 13:35:00,24.44,24.45,24.36,24.38,55500.0,17.9567,17.9641,17.8979,17.9126,55500.0
2008-04-16 13:40:00,24.38,24.41,24.35,24.41,38200.0,17.9126,17.9347,17.8906,17.9347,38200.0
2008-04-16 13:45:00,24.4,24.42,24.39,24.4,73900.0,17.9273,17.942,17.92,17.9273,73900.0
2008-04-16 13:50:00,24.4,24.42,24.36,24.38,57500.0,17.9273,17.942,17.8979,17.9126,57500.0
2008-04-16 13:55:00,24.38,24.39,24.31,24.32,111200.0,17.9126,17.92,17.8612,17.8685,111200.0
2008-04-16 14:00:00,24.32,24.33,24.26,24.3,156800.0,17.8685,17.8759,17.8245,17.8538,156800.0
2008-04-16 14:05:00,24.3,24.3,24.25,24.28,53600.0,17.8538,17.8538,17.8171,17.8392,53600.0
2008-04-16 14:10:00,24.27,24.27,24.21,24.21,51700.0,17.8318,17.8318,17.7877,17.7877,51700.0
2008-04-16 14:15:00,24.22,24.33,24.21,24.3,77800.0,17.7951,17.8759,17.7877,17.8538,77800.0
2008-04-16 14:20:00,24.3,24.31,24.27,24.28,22700.0,17.8538,17.8612,17.8318,17.8392,22700.0
2008-04-16 14:25:00,24.29,24.33,24.27,24.32,38600.0,17.8465,17.8759,17.8318,17.8685,38600.0
2008-04-16 14:30:00,24.31,24.35,24.31,24.33,66900.0,17.8612,17.8906,17.8612,17.8759,66900.0
2008-04-16 14:35:00,24.33,24.33,24.3,24.32,31600.0,17.8759,17.8759,17.8538,17.8685,31600.0
2008-04-16 14:40:00,24.32,24.34,24.3,24.3,31600.0,17.8685,17.8832,17.8538,17.8538,31600.0
2008-04-16 14:45:00,24.3,24.31,24.28,24.31,53600.0,17.8538,17.8612,17.8392,17.8612,53600.0
2008-04-16 14:50:00,24.32,24.4,24.31,24.4,43100.0,17.8685,17.9273,17.8612,17.9273,43100.0
2008-04-16 14:55:00,24.4,24.41,24.34,24.35,53900.0,17.9273,17.9347,17.8832,17.8906,53900.0
2008-04-16 15:00:00,24.34,24.38,24.34,24.37,35700.0,17.8832,17.9126,17.8832,17.9053,35700.0
2008-04-16 15:05:00,24.36,24.38,24.34,24.35,42200.0,17.8979,17.9126,17.8832,17.8906,42200.0
2008-04-16 15:10:00,24.35,24.38,24.34,24.37,74800.0,17.8906,17.9126,17.8832,17.9053,74800.0
2008-04-16 15:15:00,24.37,24.42,24.36,24.42,76800.0,17.9053,17.942,17.8979,17.942,76800.0
2008-04-16 15:20:00,24.42,24.45,24.4,24.45,71200.0,17.942,17.9641,17.9273,17.9641,71200.0
2008-04-16 15:25:00,24.44,24.47,24.44,24.44,64200.0,17.9567,17.9788,17.9567,17.9567,64200.0
2008-04-16 15:30:00,24.45,24.45,24.36,24.36,102500.0,17.9641,17.9641,17.8979,17.8979,102500.0
2008-04-16 15:35:00,24.36,24.43,24.35,24.41,122400.0,17.8979,17.9494,17.8906,17.9347,122400.0
2008-04-16 15:40:00,24.4,24.45,24.4,24.45,128900.0,17.9273,17.9641,17.9273,17.9641,128900.0
2008-04-16 15:45:00,24.45,24.49,24.44,24.48,117400.0,17.9641,17.9934,17.9567,17.9861,117400.0
2008-04-16 15:50:00,24.47,24.53,24.47,24.51,238900.0,17.9788,18.0228,17.9788,18.0081,238900.0
2008-04-16 15:55:00,24.52,24.52,24.46,24.46,254700.0,18.0155,18.0155,17.9714,17.9714,254700.0
2008-04-17 09:30:00,24.36,24.63,24.36,24.6,130300.0,17.8979,18.0963,17.8979,18.0743,130300.0
2008-04-17 09:35:00,24.61,24.65,24.35,24.38,196300.0,18.0816,18.111,17.8906,17.9126,196300.0
2008-04-17 09:40:00,24.37,24.59,24.37,24.57,143600.0,17.9053,18.0669,17.9053,18.0522,143600.0
2008-04-17 09:45:00,24.57,24.58,24.5,24.5,92900.0,18.0522,18.0596,18.0008,18.0008,92900.0
2008-04-17 09:50:00,24.5,24.51,24.31,24.33,198900.0,18.0008,18.0081,17.8612,17.8759,198900.0
2008-04-17 09:55:00,24.34,24.4,24.25,24.37,163700.0,17.8832,17.9273,17.8171,17.9053,163700.0
2008-04-17 10:00:00,24.37,24.4,24.24,24.35,219000.0,17.9053,17.9273,17.8098,17.8906,219000.0
2008-04-17 10:05:00,24.34,24.46,24.33,24.44,123200.0,17.8832,17.9714,17.8759,17.9567,123200.0
2008-04-17 10:10:00,24.44,24.57,24.44,24.56,104900.0,17.9567,18.0522,17.9567,18.0449,104900.0
2008-04-17 10:15:00,24.56,24.62,24.55,24.62,122800.0,18.0449,18.089,18.0375,18.089,122800.0
2008-04-17 10:20:00,24.62,24.62,24.55,24.55,107000.0,18.089,18.089,18.0375,18.0375,107000.0
2008-04-17 10:25:00,24.56,24.64,24.55,24.64,105700.0,18.0449,18.1037,18.0375,18.1037,105700.0
2008-04-17 10:30:00,24.63,24.65,24.61,24.63,51400.0,18.0963,18.111,18.0816,18.0963,51400.0
2008-04-17 10:35:00,24.63,24.71,24.63,24.7,67700.0,18.0963,18.1551,18.0963,18.1477,67700.0
2008-04-17 10:40:00,24.71,24.74,24.69,24.71,128700.0,18.1551,18.1771,18.1404,18.1551,128700.0
2008-04-17 10:45:00,24.72,24.72,24.64,24.67,83100.0,18.1624,18.1624,18.1037,18.1257,83100.0
2008-04-17 10:50:00,24.67,24.69,24.63,24.66,95700.0,18.1257,18.1404,18.0963,18.1184,95700.0
2008-04-17 10:55:00,24.66,24.67,24.6,24.65,90900.0,18.1184,18.1257,18.0743,18.111,90900.0
2008-04-17 11:00:00,24.65,24.68,24.51,24.51,71800.0,18.111,18.133,18.0081,18.0081,71800.0
2008-04-17 11:05:00,24.51,24.52,24.46,24.49,157500.0,18.0081,18.0155,17.9714,17.9934,157500.0
2008-04-17 11:10:00,24.49,24.5,24.46,24.5,32900.0,17.9934,18.0008,17.9714,18.0008,32900.0
2008-04-17 11:15:00,24.5,24.56,24.48,24.56,49300.0,18.0008,18.0449,17.9861,18.0449,49300.0
2008-04-17 11:20:00,24.56,24.56,24.47,24.5,83500.0,18.0449,18.0449,17.9788,18.0008,83500.0
2008-04-17 11:25:00,24.5,24.5,24.45,24.49,71400.0,18.0008,18.0008,17.9641,17.9934,71400.0
2008-04-17 11:30:00,24.5,24.55,24.49,24.5,97100.0,18.0008,18.0375,17.9934,18.0008,97100.0
2008-04-17 11:35:00,24.51,24.52,24.47,24.48,54800.0,18.0081,18.0155,17.9788,17.9861,54800.0
2008-04-17 11:40:00,24.48,24.53,24.46,24.53,54700.0,17.9861,18.0228,17.9714,18.0228,54700.0
2008-04-17 11:45:00,24.53,24.56,24.51,24.55,36500.0,18.0228,18.0449,18.0081,18.0375,36500.0
2008-04-17 11:50:00,24.54,24.58,24.54,24.55,25700.0,18.0302,18.0596,18.0302,18.0375,25700.0
2008-04-17 11:55:00,24.56,24.57,24.48,24.51,51000.0,18.0449,18.0522,17.9861,18.0081,51000.0
2008-04-17 12:00:00,24.51,24.51,24.47,24.5,41600.0,18.0081,18.0081,17.9788,18.0008,41600.0
2008-04-17 12:05:00,24.5,24.5,24.48,24.5,14300.0,18.0008,18.0008,17.9861,18.0008,14300.0
2008-04-17 12:10:00,24.5,24.51,24.48,24.49,19000.0,18.0008,18.0081,17.9861,17.9934,19000.0
2008-04-17 12:15:00,24.49,24.49,24.46,24.48,37900.0,17.9934,17.9934,17.9714,17.9861,37900.0
2008-04-17 12:20:00,24.48,24.49,24.47,24.48,38300.0,17.9861,17.9934,17.9788,17.9861,38300.0
2008-04-17 12:25:00,24.48,24.49,24.46,24.47,58500.0,17.9861,17.9934,17.9714,17.9788,58500.0
2008-04-17 12:30:00,24.46,24.48,24.39,24.39,69300.0,17.9714,17.9861,17.92,17.92,69300.0
2008-04-17 12:35:00,24.39,24.45,24.37,24.44,34300.0,17.92,17.9641,17.9053,17.9567,34300.0
2008-04-17 12:40:00,24.44,24.49,24.44,24.47,48700.0,17.9567,17.9934,17.9567,17.9788,48700.0
2008-04-17 12:45:00,24.47,24.47,24.4,24.41,67200.0,17.9788,17.9788,17.9273,17.9347,67200.0
2008-04-17 12:50:00,24.41,24.44,24.4,24.43,111000.0,17.9347,17.9567,17.9273,17.9494,111000.0
2008-04-17 12:55:00,24.43,24.45,24.41,24.43,80500.0,17.9494,17.9641,17.9347,17.9494,80500.0
2008-04-17 13:00:00,24.43,24.45,24.42,24.43,47100.0,17.9494,17.9641,17.942,17.9494,47100.0
2008-04-17 13:05:00,24.43,24.46,24.41,24.43,68800.0,17.9494,17.9714,17.9347,17.9494,68800.0
2008-04-17 13:10:00,24.43,24.43,24.35,24.36,111900.0,17.9494,17.9494,17.8906,17.8979,111900.0
2008-04-17 13:15:00,24.37,24.39,24.36,24.38,28400.0,17.9053,17.92,17.8979,17.9126,28400.0
2008-04-17 13:20:00,24.38,24.41,24.37,24.41,47600.0,17.9126,17.9347,17.9053,17.9347,47600.0
2008-04-17 13:25:00,24.41,24.44,24.4,24.44,23300.0,17.9347,17.9567,17.9273,17.9567,23300.0
2008-04-17 13:30:00,24.43,24.46,24.41,24.46,47600.0,17.9494,17.9714,17.9347,17.9714,47600.0
2008-04-17 13:35:00,24.46,24.49,24.43,24.49,49700.0,17.9714,17.9934,17.9494,17.9934,49700.0
2008-04-17 13:40:00,24.5,24.5,24.46,24.49,43000.0,18.0008,18.0008,17.9714,17.9934,43000.0
2008-04-17 13:45:00,24.49,24.49,24.45,24.46,22100.0,17.9934,17.9934,17.9641,17.9714,22100.0
2008-04-17 13:50:00,24.46,24.48,24.41,24.42,29500.0,17.9714,17.9861,17.9347,17.942,29500.0
2008-04-17 13:55:00,24.42,24.45,24.4,24.44,33100.0,17.942,17.9641,17.9273,17.9567,33100.0
2008-04-17 14:00:00,24.44,24.49,24.43,24.49,39000.0,17.9567,17.9934,17.9494,17.9934,39000.0
2008-04-17 14:05:00,24.48,24.49,24.46,24.46,79200.0,17.9861,17.9934,17.9714,17.9714,79200.0
2008-04-17 14:10:00,24.46,24.46,24.39,24.43,50400.0,17.9714,17.9714,17.92,17.9494,50400.0
2008-04-17 14:15:00,24.44,24.45,24.39,24.4,40500.0,17.9567,17.9641,17.92,17.9273,40500.0
2008-04-17 14:20:00,24.41,24.44,24.4,24.43,26100.0,17.9347,17.9567,17.9273,17.9494,26100.0
2008-04-17 14:25:00,24.43,24.44,24.41,24.44,14100.0,17.9494,17.9567,17.9347,17.9567,14100.0
2008-04-17 14:30:00,24.45,24.49,24.44,24.46,66500.0,17.9641,17.9934,17.9567,17.9714,66500.0
2008-04-17 14:35:00,24.47,24.5,24.44,24.5,72300.0,17.9788,18.0008,17.9567,18.0008,72300.0
2008-04-17 14:40:00,24.5,24.5,24.47,24.49,36500.0,18.0008,18.0008,17.9788,17.9934,36500.0
2008-04-17 14:45:00,24.49,24.49,24.44,24.44,51400.0,17.9934,17.9934,17.9567,17.9567,51400.0
2008-04-17 14:50:00,24.44,24.44,24.39,24.41,44100.0,17.9567,17.9567,17.92,17.9347,44100.0
2008-04-17 14:55:00,24.41,24.41,24.39,24.4,32200.0,17.9347,17.9347,17.92,17.9273,32200.0
2008-04-17 15:00:00,24.4,24.44,24.38,24.41,62100.0,17.9273,17.9567,17.9126,17.9347,62100.0
2008-04-17 15:05:00,24.41,24.48,24.41,24.47,69700.0,17.9347,17.9861,17.9347,17.9788,69700.0
2008-04-17 15:10:00,24.46,24.48,24.45,24.48,49200.0,17.9714,17.9861,17.9641,17.9861,49200.0
2008-04-17 15:15:00,24.47,24.53,24.47,24.49,46500.0,17.9788,18.0228,17.9788,17.9934,46500.0
2008-04-17 15:20:00,24.49,24.51,24.44,24.46,53700.0,17.9934,18.0081,17.9567,17.9714,53700.0
2008-04-17 15:25:00,24.46,24.47,24.45,24.45,47900.0,17.9714,17.9788,17.9641,17.9641,47900.0
2008-04-17 15:30:00,24.45,24.54,24.45,24.54,63800.0,17.9641,18.0302,17.9641,18.0302,63800.0
2008-04-17 15:35:00,24.54,24.56,24.53,24.55,56500.0,18.0302,18.0449,18.0228,18.0375,56500.0
2008-04-17 15:40:00,24.55,24.56,24.52,24.56,112300.0,18.0375,18.0449,18.0155,18.0449,112300.0
2008-04-17 15:45:00,24.55,24.56,24.5,24.51,108100.0,18.0375,18.0449,18.0008,18.0081,108100.0
2008-04-17 15:50:00,24.51,24.55,24.5,24.53,112200.0,18.0081,18.0375,18.0008,18.0228,112200.0
2008-04-17 15:55:00,24.53,24.53,24.48,24.52,171500.0,18.0228,18.0228,17.9861,18.0155,171500.0
2008-04-18 09:30:00,24.94,25.19,24.89,25.14,965500.0,18.3241,18.5078,18.2873,18.471,965500.0
2008-04-18 09:35:00,25.13,25.24,25.07,25.21,159000.0,18.4637,18.5445,18.4196,18.5224,159000.0
2008-04-18 09:40:00,25.2,25.24,25.12,25.12,147000.0,18.5151,18.5445,18.4563,18.4563,147000.0
2008-04-18 09:45:00,25.13,25.13,24.84,24.84,205700.0,18.4637,18.4637,18.2506,18.2506,205700.0
2008-04-18 09:50:00,24.84,25.01,24.8,25.01,168700.0,18.2506,18.3755,18.2212,18.3755,168700.0
2008-04-18 09:55:00,25.01,25.04,24.95,24.95,106700.0,18.3755,18.3975,18.3314,18.3314,106700.0
2008-04-18 10:00:00,24.95,24.96,24.82,24.92,146800.0,18.3314,18.3388,18.2359,18.3094,146800.0
2008-04-18 10:05:00,24.92,24.99,24.91,24.91,106200.0,18.3094,18.3608,18.302,18.302,106200.0
2008-04-18 10:10:00,24.91,24.97,24.91,24.96,83600.0,18.302,18.3461,18.302,18.3388,83600.0
2008-04-18 10:15:00,24.96,24.97,24.9,24.9,73500.0,18.3388,18.3461,18.2947,18.2947,73500.0
2008-04-18 10:20:00,24.91,24.98,24.91,24.95,205000.0,18.302,18.3535,18.302,18.3314,205000.0
2008-04-18 10:25:00,24.94,24.95,24.84,24.86,146200.0,18.3241,18.3314,18.2506,18.2653,146200.0
2008-04-18 10:30:00,24.87,24.93,24.86,24.91,93700.0,18.2726,18.3167,18.2653,18.302,93700.0
2008-04-18 10:35:00,24.9,24.94,24.87,24.93,129100.0,18.2947,18.3241,18.2726,18.3167,129100.0
2008-04-18 10:40:00,24.93,24.95,24.92,24.94,128100.0,18.3167,18.3314,18.3094,18.3241,128100.0
2008-04-18 10:45:00,24.93,24.95,24.82,24.83,118500.0,18.3167,18.3314,18.2359,18.2433,118500.0
2008-04-18 10:50:00,24.82,24.9,24.8,24.84,226600.0,18.2359,18.2947,18.2212,18.2506,226600.0
2008-04-18 10:55:00,24.84,24.91,24.82,24.91,80300.0,18.2506,18.302,18.2359,18.302,80300.0
2008-04-18 11:00:00,24.92,24.99,24.9,24.96,142200.0,18.3094,18.3608,18.2947,18.3388,142200.0
2008-04-18 11:05:00,24.95,24.96,24.83,24.86,88600.0,18.3314,18.3388,18.2433,18.2653,88600.0
2008-04-18 11:10:00,24.86,24.86,24.73,24.75,121600.0,18.2653,18.2653,18.1698,18.1845,121600.0
2008-04-18 11:15:00,24.75,24.77,24.73,24.75,49300.0,18.1845,18.1992,18.1698,18.1845,49300.0
2008-04-18 11:20:00,24.75,24.82,24.75,24.79,45400.0,18.1845,18.2359,18.1845,18.2139,45400.0
2008-04-18 11:25:00,24.79,24.92,24.79,24.92,94600.0,18.2139,18.3094,18.2139,18.3094,94600.0
2008-04-18 11:30:00,24.92,24.95,24.85,24.85,60800.0,18.3094,18.3314,18.2579,18.2579,60800.0
2008-04-18 11:35:00,24.85,24.9,24.84,24.89,32700.0,18.2579,18.2947,18.2506,18.2873,32700.0
2008-04-18 11:40:00,24.89,24.95,24.88,24.94,42000.0,18.2873,18.3314,18.28,18.3241,42000.0
2008-04-18 11:45:00,24.95,24.99,24.93,24.95,44500.0,18.3314,18.3608,18.3167,18.3314,44500.0
2008-04-18 11:50:00,24.96,24.97,24.9,24.96,53900.0,18.3388,18.3461,18.2947,18.3388,53900.0
2008-04-18 11:55:00,24.95,25.0,24.94,24.95,154300.0,18.3314,18.3682,18.3241,18.3314,154300.0
2008-04-18 12:00:00,24.94,24.98,24.92,24.98,135100.0,18.3241,18.3535,18.3094,18.3535,135100.0
2008-04-18 12:05:00,24.98,25.01,24.95,25.0,96600.0,18.3535,18.3755,18.3314,18.3682,96600.0
2008-04-18 12:10:00,25.0,25.01,24.97,24.98,83100.0,18.3682,18.3755,18.3461,18.3535,83100.0
2008-04-18 12:15:00,24.98,25.01,24.96,25.0,77900.0,18.3535,18.3755,18.3388,18.3682,77900.0
2008-04-18 12:20:00,24.99,25.0,24.93,24.93,46100.0,18.3608,18.3682,18.3167,18.3167,46100.0
2008-04-18 12:25:00,24.93,24.97,24.93,24.96,47500.0,18.3167,18.3461,18.3167,18.3388,47500.0
2008-04-18 12:30:00,24.96,25.0,24.95,24.96,110800.0,18.3388,18.3682,18.3314,18.3388,110800.0
2008-04-18 12:35:00,24.96,24.96,24.91,24.96,52600.0,18.3388,18.3388,18.302,18.3388,52600.0
2008-04-18 12:40:00,24.96,24.97,24.94,24.97,38900.0,18.3388,18.3461,18.3241,18.3461,38900.0
2008-04-18 12:45:00,24.96,24.97,24.89,24.89,64600.0,18.3388,18.3461,18.2873,18.2873,64600.0
2008-04-18 12:50:00,24.89,25.0,24.89,24.91,93900.0,18.2873,18.3682,18.2873,18.302,93900.0
2008-04-18 12:55:00,24.92,24.92,24.89,24.91,34600.0,18.3094,18.3094,18.2873,18.302,34600.0
2008-04-18 13:00:00,24.9,24.93,24.88,24.88,47400.0,18.2947,18.3167,18.28,18.28,47400.0
2008-04-18 13:05:00,24.89,24.99,24.89,24.97,94500.0,18.2873,18.3608,18.2873,18.3461,94500.0
2008-04-18 13:10:00,24.97,25.01,24.97,25.0,64900.0,18.3461,18.3755,18.3461,18.3682,64900.0
2008-04-18 13:15:00,25.0,25.02,25.0,25.01,32800.0,18.3682,18.3829,18.3682,18.3755,32800.0
2008-04-18 13:20:00,25.01,25.01,24.93,24.98,137400.0,18.3755,18.3755,18.3167,18.3535,137400.0
2008-04-18 13:25:00,24.98,25.0,24.97,24.98,36600.0,18.3535,18.3682,18.3461,18.3535,36600.0
2008-04-18 13:30:00,24.99,25.01,24.98,25.0,52400.0,18.3608,18.3755,18.3535,18.3682,52400.0
2008-04-18 13:35:00,24.99,25.0,24.9,24.93,63400.0,18.3608,18.3682,18.2947,18.3167,63400.0
2008-04-18 13:40:00,24.93,24.93,24.9,24.93,31900.0,18.3167,18.3167,18.2947,18.3167,31900.0
2008-04-18 13:45:00,24.93,24.95,24.93,24.95,22200.0,18.3167,18.3314,18.3167,18.3314,22200.0
2008-04-18 13:50:00,24.95,24.97,24.93,24.95,39500.0,18.3314,18.3461,18.3167,18.3314,39500.0
2008-04-18 13:55:00,24.95,24.99,24.94,24.98,59000.0,18.3314,18.3608,18.3241,18.3535,59000.0
2008-04-18 14:00:00,24.98,24.98,24.93,24.93,31900.0,18.3535,18.3535,18.3167,18.3167,31900.0
2008-04-18 14:05:00,24.94,24.95,24.86,24.87,59400.0,18.3241,18.3314,18.2653,18.2726,59400.0
2008-04-18 14:10:00,24.86,24.95,24.82,24.86,114600.0,18.2653,18.3314,18.2359,18.2653,114600.0
2008-04-18 14:15:00,24.86,24.91,24.83,24.91,37300.0,18.2653,18.302,18.2433,18.302,37300.0
2008-04-18 14:20:00,24.91,24.93,24.89,24.92,32000.0,18.302,18.3167,18.2873,18.3094,32000.0
2008-04-18 14:25:00,24.92,24.93,24.79,24.81,83200.0,18.3094,18.3167,18.2139,18.2286,83200.0
2008-04-18 14:30:00,24.81,24.82,24.77,24.78,68500.0,18.2286,18.2359,18.1992,18.2065,68500.0
2008-04-18 14:35:00,24.79,24.85,24.77,24.84,180300.0,18.2139,18.2579,18.1992,18.2506,180300.0
2008-04-18 14:40:00,24.85,24.9,24.85,24.88,65200.0,18.2579,18.2947,18.2579,18.28,65200.0
2008-04-18 14:45:00,24.87,24.91,24.87,24.87,33900.0,18.2726,18.302,18.2726,18.2726,33900.0
2008-04-18 14:50:00,24.88,24.9,24.85,24.85,20400.0,18.28,18.2947,18.2579,18.2579,20400.0
2008-04-18 14:55:00,24.85,24.85,24.81,24.82,30800.0,18.2579,18.2579,18.2286,18.2359,30800.0
2008-04-18 15:00:00,24.82,24.83,24.76,24.81,86100.0,18.2359,18.2433,18.1918,18.2286,86100.0
2008-04-18 15:05:00,24.81,24.85,24.8,24.85,44400.0,18.2286,18.2579,18.2212,18.2579,44400.0
2008-04-18 15:10:00,24.86,24.88,24.84,24.86,44600.0,18.2653,18.28,18.2506,18.2653,44600.0
2008-04-18 15:15:00,24.86,24.86,24.74,24.75,87300.0,18.2653,18.2653,18.1771,18.1845,87300.0
2008-04-18 15:20:00,24.75,24.8,24.7,24.78,128500.0,18.1845,18.2212,18.1477,18.2065,128500.0
2008-04-18 15:25:00,24.78,24.8,24.75,24.77,87800.0,18.2065,18.2212,18.1845,18.1992,87800.0
2008-04-18 15:30:00,24.77,24.79,24.72,24.75,182200.0,18.1992,18.2139,18.1624,18.1845,182200.0
2008-04-18 15:35:00,24.75,24.75,24.72,24.75,76400.0,18.1845,18.1845,18.1624,18.1845,76400.0
2008-04-18 15:40:00,24.75,24.78,24.73,24.76,160200.0,18.1845,18.2065,18.1698,18.1918,160200.0
2008-04-18 15:45:00,24.75,24.79,24.74,24.77,170300.0,18.1845,18.2139,18.1771,18.1992,170300.0
2008-04-18 15:50:00,24.78,24.9,24.78,24.87,247200.0,18.2065,18.2947,18.2065,18.2726,247200.0
2008-04-18 15:55:00,24.87,24.89,24.84,24.85,324400.0,18.2726,18.2873,18.2506,18.2579,324400.0
2008-04-21 09:30:00,24.85,24.85,24.66,24.68,121100.0,18.2579,18.2579,18.1184,18.133,121100.0
2008-04-21 09:35:00,24.68,24.72,24.62,24.68,108800.0,18.133,18.1624,18.089,18.133,108800.0
2008-04-21 09:40:00,24.69,24.85,24.69,24.85,109000.0,18.1404,18.2579,18.1404,18.2579,109000.0
2008-04-21 09:45:00,24.84,24.95,24.84,24.9,128400.0,18.2506,18.3314,18.2506,18.2947,128400.0
2008-04-21 09:50:00,24.9,24.9,24.78,24.78,95900.0,18.2947,18.2947,18.2065,18.2065,95900.0
2008-04-21 09:55:00,24.78,24.78,24.7,24.72,60300.0,18.2065,18.2065,18.1477,18.1624,60300.0
2008-04-21 10:00:00,24.72,24.74,24.68,24.7,100400.0,18.1624,18.1771,18.133,18.1477,100400.0
2008-04-21 10:05:00,24.7,24.79,24.68,24.78,89500.0,18.1477,18.2139,18.133,18.2065,89500.0
2008-04-21 10:10:00,24.79,24.79,24.68,24.68,79700.0,18.2139,18.2139,18.133,18.133,79700.0
2008-04-21 10:15:00,24.69,24.69,24.63,24.67,45100.0,18.1404,18.1404,18.0963,18.1257,45100.0
2008-04-21 10:20:00,24.66,24.68,24.62,24.66,42800.0,18.1184,18.133,18.089,18.1184,42800.0
2008-04-21 10:25:00,24.66,24.67,24.56,24.57,83400.0,18.1184,18.1257,18.0449,18.0522,83400.0
2008-04-21 10:30:00,24.57,24.6,24.56,24.58,68600.0,18.0522,18.0743,18.0449,18.0596,68600.0
2008-04-21 10:35:00,24.58,24.69,24.57,24.69,81600.0,18.0596,18.1404,18.0522,18.1404,81600.0
2008-04-21 10:40:00,24.69,24.71,24.65,24.65,105300.0,18.1404,18.1551,18.111,18.111,105300.0
2008-04-21 10:45:00,24.65,24.66,24.59,24.6,47700.0,18.111,18.1184,18.0669,18.0743,47700.0
2008-04-21 10:50:00,24.59,24.63,24.58,24.59,130400.0,18.0669,18.0963,18.0596,18.0669,130400.0
2008-04-21 10:55:00,24.59,24.6,24.52,24.52,159000.0,18.0669,18.0743,18.0155,18.0155,159000.0
2008-04-21 11:00:00,24.53,24.56,24.52,24.55,74500.0,18.0228,18.0449,18.0155,18.0375,74500.0
2008-04-21 11:05:00,24.55,24.61,24.54,24.61,109500.0,18.0375,18.0816,18.0302,18.0816,109500.0
2008-04-21 11:10:00,24.61,24.67,24.59,24.66,61700.0,18.0816,18.1257,18.0669,18.1184,61700.0
2008-04-21 11:15:00,24.67,24.67,24.66,24.67,21600.0,18.1257,18.1257,18.1184,18.1257,21600.0
2008-04-21 11:20:00,24.66,24.69,24.66,24.69,90600.0,18.1184,18.1404,18.1184,18.1404,90600.0
2008-04-21 11:25:00,24.68,24.69,24.66,24.66,43000.0,18.133,18.1404,18.1184,18.1184,43000.0
2008-04-21 11:30:00,24.67,24.67,24.63,24.63,35300.0,18.1257,18.1257,18.0963,18.0963,35300.0
2008-04-21 11:35:00,24.63,24.7,24.62,24.67,67700.0,18.0963,18.1477,18.089,18.1257,67700.0
2008-04-21 11:40:00,24.68,24.68,24.64,24.64,56200.0,18.133,18.133,18.1037,18.1037,56200.0
2008-04-21 11:45:00,24.64,24.67,24.63,24.67,40000.0,18.1037,18.1257,18.0963,18.1257,40000.0
2008-04-21 11:50:00,24.67,24.72,24.67,24.72,31900.0,18.1257,18.1624,18.1257,18.1624,31900.0
2008-04-21 11:55:00,24.71,24.75,24.67,24.67,87500.0,18.1551,18.1845,18.1257,18.1257,87500.0
2008-04-21 12:00:00,24.67,24.69,24.66,24.68,25000.0,18.1257,18.1404,18.1184,18.133,25000.0
2008-04-21 12:05:00,24.68,24.7,24.68,24.69,32500.0,18.133,18.1477,18.133,18.1404,32500.0
2008-04-21 12:10:00,24.69,24.69,24.64,24.65,47600.0,18.1404,18.1404,18.1037,18.111,47600.0
2008-04-21 12:15:00,24.64,24.66,24.64,24.64,50500.0,18.1037,18.1184,18.1037,18.1037,50500.0
2008-04-21 12:20:00,24.64,24.67,24.64,24.66,52100.0,18.1037,18.1257,18.1037,18.1184,52100.0
2008-04-21 12:25:00,24.67,24.67,24.64,24.66,28500.0,18.1257,18.1257,18.1037,18.1184,28500.0
2008-04-21 12:30:00,24.65,24.65,24.64,24.64,26900.0,18.111,18.111,18.1037,18.1037,26900.0
2008-04-21 12:35:00,24.64,24.65,24.58,24.58,124800.0,18.1037,18.111,18.0596,18.0596,124800.0
2008-04-21 12:40:00,24.58,24.61,24.57,24.6,99100.0,18.0596,18.0816,18.0522,18.0743,99100.0
2008-04-21 12:45:00,24.6,24.61,24.58,24.59,41800.0,18.0743,18.0816,18.0596,18.0669,41800.0
2008-04-21 12:50:00,24.59,24.6,24.56,24.56,45800.0,18.0669,18.0743,18.0449,18.0449,45800.0
2008-04-21 12:55:00,24.57,24.58,24.54,24.57,70800.0,18.0522,18.0596,18.0302,18.0522,70800.0
2008-04-21 13:00:00,24.57,24.61,24.57,24.61,40000.0,18.0522,18.0816,18.0522,18.0816,40000.0
2008-04-21 13:05:00,24.62,24.66,24.61,24.66,33200.0,18.089,18.1184,18.0816,18.1184,33200.0
2008-04-21 13:10:00,24.65,24.66,24.61,24.61,37700.0,18.111,18.1184,18.0816,18.0816,37700.0
2008-04-21 13:15:00,24.61,24.62,24.6,24.6,28400.0,18.0816,18.089,18.0743,18.0743,28400.0
2008-04-21 13:20:00,24.61,24.66,24.6,24.66,75200.0,18.0816,18.1184,18.0743,18.1184,75200.0
2008-04-21 13:25:00,24.65,24.65,24.62,24.62,41400.0,18.111,18.111,18.089,18.089,41400.0
2008-04-21 13:30:00,24.62,24.63,24.61,24.61,21000.0,18.089,18.0963,18.0816,18.0816,21000.0
2008-04-21 13:35:00,24.62,24.67,24.62,24.65,72700.0,18.089,18.1257,18.089,18.111,72700.0
2008-04-21 13:40:00,24.66,24.66,24.61,24.62,42400.0,18.1184,18.1184,18.0816,18.089,42400.0
2008-04-21 13:45:00,24.62,24.63,24.61,24.61,30700.0,18.089,18.0963,18.0816,18.0816,30700.0
2008-04-21 13:50:00,24.62,24.63,24.57,24.63,82200.0,18.089,18.0963,18.0522,18.0963,82200.0
2008-04-21 13:55:00,24.63,24.65,24.6,24.61,66400.0,18.0963,18.111,18.0743,18.0816,66400.0
2008-04-21 14:00:00,24.6,24.64,24.6,24.63,57800.0,18.0743,18.1037,18.0743,18.0963,57800.0
2008-04-21 14:05:00,24.63,24.64,24.61,24.62,38500.0,18.0963,18.1037,18.0816,18.089,38500.0
2008-04-21 14:10:00,24.61,24.63,24.58,24.6,67200.0,18.0816,18.0963,18.0596,18.0743,67200.0
2008-04-21 14:15:00,24.6,24.62,24.57,24.62,89900.0,18.0743,18.089,18.0522,18.089,89900.0
2008-04-21 14:20:00,24.63,24.64,24.56,24.56,51700.0,18.0963,18.1037,18.0449,18.0449,51700.0
2008-04-21 14:25:00,24.57,24.63,24.56,24.62,67100.0,18.0522,18.0963,18.0449,18.089,67100.0
2008-04-21 14:30:00,24.62,24.7,24.61,24.67,98300.0,18.089,18.1477,18.0816,18.1257,98300.0
2008-04-21 14:35:00,24.67,24.7,24.67,24.7,29300.0,18.1257,18.1477,18.1257,18.1477,29300.0
2008-04-21 14:40:00,24.69,24.71,24.69,24.69,23200.0,18.1404,18.1551,18.1404,18.1404,23200.0
2008-04-21 14:45:00,24.69,24.75,24.69,24.73,59500.0,18.1404,18.1845,18.1404,18.1698,59500.0
2008-04-21 14:50:00,24.73,24.74,24.72,24.72,67700.0,18.1698,18.1771,18.1624,18.1624,67700.0
2008-04-21 14:55:00,24.73,24.74,24.71,24.72,83400.0,18.1698,18.1771,18.1551,18.1624,83400.0
2008-04-21 15:00:00,24.73,24.83,24.72,24.82,303500.0,18.1698,18.2433,18.1624,18.2359,303500.0
2008-04-21 15:05:00,24.83,24.83,24.8,24.8,64400.0,18.2433,18.2433,18.2212,18.2212,64400.0
2008-04-21 15:10:00,24.81,24.82,24.79,24.82,55800.0,18.2286,18.2359,18.2139,18.2359,55800.0
2008-04-21 15:15:00,24.82,24.9,24.81,24.87,163200.0,18.2359,18.2947,18.2286,18.2726,163200.0
2008-04-21 15:20:00,24.87,24.88,24.84,24.88,71000.0,18.2726,18.28,18.2506,18.28,71000.0
2008-04-21 15:25:00,24.88,24.88,24.85,24.85,83300.0,18.28,18.28,18.2579,18.2579,83300.0
2008-04-21 15:30:00,24.86,24.86,24.81,24.84,106700.0,18.2653,18.2653,18.2286,18.2506,106700.0
2008-04-21 15:35:00,24.84,24.86,24.81,24.84,73100.0,18.2506,18.2653,18.2286,18.2506,73100.0
2008-04-21 15:40:00,24.84,24.87,24.82,24.87,105600.0,18.2506,18.2726,18.2359,18.2726,105600.0
2008-04-21 15:45:00,24.86,24.88,24.82,24.88,93700.0,18.2653,18.28,18.2359,18.28,93700.0
2008-04-21 15:50:00,24.88,24.97,24.86,24.94,330100.0,18.28,18.3461,18.2653,18.3241,330100.0
2008-04-21 15:55:00,24.93,24.95,24.82,24.84,206700.0,18.3167,18.3314,18.2359,18.2506,206700.0
2008-04-22 09:30:00,24.67,24.79,24.5,24.54,234300.0,18.1257,18.2139,18.0008,18.0302,234300.0
2008-04-22 09:35:00,24.54,24.59,24.5,24.55,175500.0,18.0302,18.0669,18.0008,18.0375,175500.0
2008-04-22 09:40:00,24.55,24.55,24.37,24.37,167400.0,18.0375,18.0375,17.9053,17.9053,167400.0
2008-04-22 09:45:00,24.37,24.4,24.35,24.38,117600.0,17.9053,17.9273,17.8906,17.9126,117600.0
2008-04-22 09:50:00,24.38,24.39,24.31,24.34,234400.0,17.9126,17.92,17.8612,17.8832,234400.0
2008-04-22 09:55:00,24.34,24.43,24.31,24.33,88100.0,17.8832,17.9494,17.8612,17.8759,88100.0
2008-04-22 10:00:00,24.34,24.59,24.33,24.53,242500.0,17.8832,18.0669,17.8759,18.0228,242500.0
2008-04-22 10:05:00,24.53,24.61,24.5,24.58,133600.0,18.0228,18.0816,18.0008,18.0596,133600.0
2008-04-22 10:10:00,24.58,24.7,24.55,24.63,186900.0,18.0596,18.1477,18.0375,18.0963,186900.0
2008-04-22 10:15:00,24.63,24.63,24.53,24.53,116300.0,18.0963,18.0963,18.0228,18.0228,116300.0
2008-04-22 10:20:00,24.53,24.53,24.48,24.5,80900.0,18.0228,18.0228,17.9861,18.0008,80900.0
2008-04-22 10:25:00,24.5,24.53,24.45,24.52,152500.0,18.0008,18.0228,17.9641,18.0155,152500.0
2008-04-22 10:30:00,24.51,24.56,24.5,24.54,84700.0,18.0081,18.0449,18.0008,18.0302,84700.0
2008-04-22 10:35:00,24.53,24.54,24.43,24.47,260800.0,18.0228,18.0302,17.9494,17.9788,260800.0
2008-04-22 10:40:00,24.47,24.49,24.43,24.49,99900.0,17.9788,17.9934,17.9494,17.9934,99900.0
2008-04-22 10:45:00,24.5,24.54,24.48,24.51,60600.0,18.0008,18.0302,17.9861,18.0081,60600.0
2008-04-22 10:50:00,24.51,24.57,24.5,24.54,51000.0,18.0081,18.0522,18.0008,18.0302,51000.0
2008-04-22 10:55:00,24.54,24.57,24.53,24.56,60700.0,18.0302,18.0522,18.0228,18.0449,60700.0
2008-04-22 11:00:00,24.56,24.64,24.55,24.55,117700.0,18.0449,18.1037,18.0375,18.0375,117700.0
2008-04-22 11:05:00,24.55,24.57,24.54,24.56,69900.0,18.0375,18.0522,18.0302,18.0449,69900.0
2008-04-22 11:10:00,24.57,24.65,24.55,24.63,114500.0,18.0522,18.111,18.0375,18.0963,114500.0
2008-04-22 11:15:00,24.63,24.67,24.62,24.66,65800.0,18.0963,18.1257,18.089,18.1184,65800.0
2008-04-22 11:20:00,24.65,24.66,24.55,24.56,81200.0,18.111,18.1184,18.0375,18.0449,81200.0
2008-04-22 11:25:00,24.56,24.59,24.5,24.58,129700.0,18.0449,18.0669,18.0008,18.0596,129700.0
2008-04-22 11:30:00,24.58,24.61,24.55,24.56,38500.0,18.0596,18.0816,18.0375,18.0449,38500.0
2008-04-22 11:35:00,24.55,24.57,24.5,24.5,38900.0,18.0375,18.0522,18.0008,18.0008,38900.0
2008-04-22 11:40:00,24.5,24.54,24.48,24.48,72300.0,18.0008,18.0302,17.9861,17.9861,72300.0
2008-04-22 11:45:00,24.49,24.57,24.4,24.4,212300.0,17.9934,18.0522,17.9273,17.9273,212300.0
2008-04-22 11:50:00,24.41,24.46,24.32,24.33,146900.0,17.9347,17.9714,17.8685,17.8759,146900.0
2008-04-22 11:55:00,24.33,24.34,24.31,24.33,43000.0,17.8759,17.8832,17.8612,17.8759,43000.0
2008-04-22 12:00:00,24.33,24.36,24.31,24.32,131900.0,17.8759,17.8979,17.8612,17.8685,131900.0
2008-04-22 12:05:00,24.32,24.32,24.27,24.27,67600.0,17.8685,17.8685,17.8318,17.8318,67600.0
2008-04-22 12:10:00,24.27,24.27,24.24,24.25,65300.0,17.8318,17.8318,17.8098,17.8171,65300.0
2008-04-22 12:15:00,24.25,24.31,24.24,24.27,62500.0,17.8171,17.8612,17.8098,17.8318,62500.0
2008-04-22 12:20:00,24.27,24.3,24.25,24.25,59100.0,17.8318,17.8538,17.8171,17.8171,59100.0
2008-04-22 12:25:00,24.25,24.26,24.22,24.26,189600.0,17.8171,17.8245,17.7951,17.8245,189600.0
2008-04-22 12:30:00,24.26,24.29,24.25,24.25,84100.0,17.8245,17.8465,17.8171,17.8171,84100.0
2008-04-22 12:35:00,24.25,24.26,24.21,24.26,67900.0,17.8171,17.8245,17.7877,17.8245,67900.0
2008-04-22 12:40:00,24.26,24.28,24.23,24.24,58300.0,17.8245,17.8392,17.8024,17.8098,58300.0
2008-04-22 12:45:00,24.24,24.24,24.17,24.22,94700.0,17.8098,17.8098,17.7583,17.7951,94700.0
2008-04-22 12:50:00,24.22,24.22,24.18,24.2,99100.0,17.7951,17.7951,17.7657,17.7804,99100.0
2008-04-22 12:55:00,24.2,24.21,24.16,24.17,47900.0,17.7804,17.7877,17.751,17.7583,47900.0
2008-04-22 13:00:00,24.18,24.28,24.17,24.27,125400.0,17.7657,17.8392,17.7583,17.8318,125400.0
2008-04-22 13:05:00,24.27,24.32,24.25,24.3,124100.0,17.8318,17.8685,17.8171,17.8538,124100.0
2008-04-22 13:10:00,24.3,24.3,24.27,24.29,35300.0,17.8538,17.8538,17.8318,17.8465,35300.0
2008-04-22 13:15:00,24.29,24.29,24.27,24.28,39200.0,17.8465,17.8465,17.8318,17.8392,39200.0
2008-04-22 13:20:00,24.28,24.28,24.2,24.2,105000.0,17.8392,17.8392,17.7804,17.7804,105000.0
2008-04-22 13:25:00,24.2,24.23,24.15,24.23,107700.0,17.7804,17.8024,17.7436,17.8024,107700.0
2008-04-22 13:30:00,24.22,24.24,24.19,24.23,107300.0,17.7951,17.8098,17.773,17.8024,107300.0
2008-04-22 13:35:00,24.23,24.27,24.22,24.22,37600.0,17.8024,17.8318,17.7951,17.7951,37600.0
2008-04-22 13:40:00,24.22,24.24,24.18,24.21,52600.0,17.7951,17.8098,17.7657,17.7877,52600.0
2008-04-22 13:45:00,24.21,24.23,24.19,24.22,32800.0,17.7877,17.8024,17.773,17.7951,32800.0
2008-04-22 13:50:00,24.22,24.26,24.21,24.26,97300.0,17.7951,17.8245,17.7877,17.8245,97300.0
2008-04-22 13:55:00,24.26,24.28,24.25,24.27,55200.0,17.8245,17.8392,17.8171,17.8318,55200.0
2008-04-22 14:00:00,24.27,24.27,24.25,24.25,56000.0,17.8318,17.8318,17.8171,17.8171,56000.0
2008-04-22 14:05:00,24.25,24.26,24.22,24.25,48300.0,17.8171,17.8245,17.7951,17.8171,48300.0
2008-04-22 14:10:00,24.26,24.27,24.2,24.22,61300.0,17.8245,17.8318,17.7804,17.7951,61300.0
2008-04-22 14:15:00,24.22,24.26,24.21,24.21,59400.0,17.7951,17.8245,17.7877,17.7877,59400.0
2008-04-22 14:20:00,24.22,24.24,24.2,24.24,87500.0,17.7951,17.8098,17.7804,17.8098,87500.0
2008-04-22 14:25:00,24.24,24.25,24.22,24.24,44300.0,17.8098,17.8171,17.7951,17.8098,44300.0
2008-04-22 14:30:00,24.24,24.27,24.23,24.24,62100.0,17.8098,17.8318,17.8024,17.8098,62100.0
2008-04-22 14:35:00,24.24,24.28,24.21,24.21,59400.0,17.8098,17.8392,17.7877,17.7877,59400.0
2008-04-22 14:40:00,24.22,24.23,24.19,24.2,48600.0,17.7951,17.8024,17.773,17.7804,48600.0
2008-04-22 14:45:00,24.19,24.21,24.19,24.19,55100.0,17.773,17.7877,17.773,17.773,55100.0
2008-04-22 14:50:00,24.18,24.19,24.13,24.16,99400.0,17.7657,17.773,17.7289,17.751,99400.0
2008-04-22 14:55:00,24.17,24.22,24.16,24.2,58100.0,17.7583,17.7951,17.751,17.7804,58100.0
2008-04-22 15:00:00,24.2,24.25,24.2,24.24,54800.0,17.7804,17.8171,17.7804,17.8098,54800.0
2008-04-22 15:05:00,24.25,24.31,24.23,24.27,86000.0,17.8171,17.8612,17.8024,17.8318,86000.0
2008-04-22 15:10:00,24.27,24.32,24.27,24.28,62900.0,17.8318,17.8685,17.8318,17.8392,62900.0
2008-04-22 15:15:00,24.28,24.31,24.26,24.3,75700.0,17.8392,17.8612,17.8245,17.8538,75700.0
2008-04-22 15:20:00,24.3,24.31,24.23,24.25,76300.0,17.8538,17.8612,17.8024,17.8171,76300.0
2008-04-22 15:25:00,24.25,24.29,24.22,24.27,84100.0,17.8171,17.8465,17.7951,17.8318,84100.0
2008-04-22 15:30:00,24.27,24.27,24.2,24.2,166300.0,17.8318,17.8318,17.7804,17.7804,166300.0
2008-04-22 15:35:00,24.2,24.23,24.19,24.22,74800.0,17.7804,17.8024,17.773,17.7951,74800.0
2008-04-22 15:40:00,24.22,24.22,24.2,24.21,81200.0,17.7951,17.7951,17.7804,17.7877,81200.0
2008-04-22 15:45:00,24.21,24.28,24.2,24.28,168200.0,17.7877,17.8392,17.7804,17.8392,168200.0
2008-04-22 15:50:00,24.27,24.35,24.26,24.32,251800.0,17.8318,17.8906,17.8245,17.8685,251800.0
2008-04-22 15:55:00,24.32,24.35,24.32,24.32,625300.0,17.8685,17.8906,17.8685,17.8685,625300.0
2008-04-23 09:30:00,24.37,24.47,24.3,24.3,105100.0,17.9053,17.9788,17.8538,17.8538,105100.0
2008-04-23 09:35:00,24.3,24.36,24.15,24.17,120200.0,17.8538,17.8979,17.7436,17.7583,120200.0
2008-04-23 09:40:00,24.17,24.17,24.06,24.09,120200.0,17.7583,17.7583,17.6775,17.6996,120200.0
2008-04-23 09:45:00,24.1,24.12,24.04,24.09,127200.0,17.7069,17.7216,17.6628,17.6996,127200.0
2008-04-23 09:50:00,24.09,24.23,24.05,24.21,108300.0,17.6996,17.8024,17.6702,17.7877,108300.0
2008-04-23 09:55:00,24.21,24.32,24.18,24.25,167100.0,17.7877,17.8685,17.7657,17.8171,167100.0
2008-04-23 10:00:00,24.25,24.32,24.25,24.32,97100.0,17.8171,17.8685,17.8171,17.8685,97100.0
2008-04-23 10:05:00,24.31,24.5,24.3,24.46,158500.0,17.8612,18.0008,17.8538,17.9714,158500.0
2008-04-23 10:10:00,24.46,24.47,24.42,24.44,97700.0,17.9714,17.9788,17.942,17.9567,97700.0
2008-04-23 10:15:00,24.44,24.65,24.44,24.59,191900.0,17.9567,18.111,17.9567,18.0669,191900.0
2008-04-23 10:20:00,24.6,24.67,24.6,24.63,157700.0,18.0743,18.1257,18.0743,18.0963,157700.0
2008-04-23 10:25:00,24.63,24.67,24.55,24.67,194600.0,18.0963,18.1257,18.0375,18.1257,194600.0
2008-04-23 10:30:00,24.67,24.7,24.57,24.6,123300.0,18.1257,18.1477,18.0522,18.0743,123300.0
2008-04-23 10:35:00,24.61,24.76,24.61,24.75,115800.0,18.0816,18.1918,18.0816,18.1845,115800.0
2008-04-23 10:40:00,24.75,24.82,24.67,24.67,137500.0,18.1845,18.2359,18.1257,18.1257,137500.0
2008-04-23 10:45:00,24.66,24.8,24.64,24.77,170100.0,18.1184,18.2212,18.1037,18.1992,170100.0
2008-04-23 10:50:00,24.78,24.84,24.76,24.83,160100.0,18.2065,18.2506,18.1918,18.2433,160100.0
2008-04-23 10:55:00,24.84,24.92,24.74,24.74,152000.0,18.2506,18.3094,18.1771,18.1771,152000.0
2008-04-23 11:00:00,24.74,24.77,24.71,24.75,110200.0,18.1771,18.1992,18.1551,18.1845,110200.0
2008-04-23 11:05:00,24.76,24.82,24.75,24.8,116900.0,18.1918,18.2359,18.1845,18.2212,116900.0
2008-04-23 11:10:00,24.8,24.81,24.74,24.78,60800.0,18.2212,18.2286,18.1771,18.2065,60800.0
2008-04-23 11:15:00,24.79,24.8,24.7,24.7,47100.0,18.2139,18.2212,18.1477,18.1477,47100.0
2008-04-23 11:20:00,24.71,24.77,24.62,24.76,128900.0,18.1551,18.1992,18.089,18.1918,128900.0
2008-04-23 11:25:00,24.75,24.76,24.7,24.75,48800.0,18.1845,18.1918,18.1477,18.1845,48800.0
2008-04-23 11:30:00,24.74,24.79,24.73,24.75,40800.0,18.1771,18.2139,18.1698,18.1845,40800.0
2008-04-23 11:35:00,24.76,24.78,24.74,24.77,41800.0,18.1918,18.2065,18.1771,18.1992,41800.0
2008-04-23 11:40:00,24.78,24.8,24.75,24.79,45900.0,18.2065,18.2212,18.1845,18.2139,45900.0
2008-04-23 11:45:00,24.79,24.81,24.78,24.79,40500.0,18.2139,18.2286,18.2065,18.2139,40500.0
2008-04-23 11:50:00,24.79,24.79,24.77,24.79,32700.0,18.2139,18.2139,18.1992,18.2139,32700.0
2008-04-23 11:55:00,24.79,24.8,24.64,24.7,117800.0,18.2139,18.2212,18.1037,18.1477,117800.0
2008-04-23 12:00:00,24.7,24.71,24.57,24.61,102600.0,18.1477,18.1551,18.0522,18.0816,102600.0
2008-04-23 12:05:00,24.61,24.65,24.61,24.62,55200.0,18.0816,18.111,18.0816,18.089,55200.0
2008-04-23 12:10:00,24.62,24.63,24.57,24.57,58300.0,18.089,18.0963,18.0522,18.0522,58300.0
2008-04-23 12:15:00,24.58,24.61,24.54,24.54,46900.0,18.0596,18.0816,18.0302,18.0302,46900.0
2008-04-23 12:20:00,24.55,24.55,24.46,24.46,77900.0,18.0375,18.0375,17.9714,17.9714,77900.0
2008-04-23 12:25:00,24.46,24.5,24.46,24.47,35800.0,17.9714,18.0008,17.9714,17.9788,35800.0
2008-04-23 12:30:00,24.47,24.5,24.37,24.38,65000.0,17.9788,18.0008,17.9053,17.9126,65000.0
2008-04-23 12:35:00,24.38,24.39,24.29,24.37,159400.0,17.9126,17.92,17.8465,17.9053,159400.0
2008-04-23 12:40:00,24.36,24.42,24.35,24.39,97300.0,17.8979,17.942,17.8906,17.92,97300.0
2008-04-23 12:45:00,24.38,24.39,24.34,24.35,62200.0,17.9126,17.92,17.8832,17.8906,62200.0
2008-04-23 12:50:00,24.35,24.39,24.35,24.37,83800.0,17.8906,17.92,17.8906,17.9053,83800.0
2008-04-23 12:55:00,24.37,24.37,24.33,24.33,45700.0,17.9053,17.9053,17.8759,17.8759,45700.0
2008-04-23 13:00:00,24.33,24.33,24.29,24.33,80800.0,17.8759,17.8759,17.8465,17.8759,80800.0
2008-04-23 13:05:00,24.32,24.36,24.3,24.34,99000.0,17.8685,17.8979,17.8538,17.8832,99000.0
2008-04-23 13:10:00,24.33,24.37,24.32,24.37,65200.0,17.8759,17.9053,17.8685,17.9053,65200.0
2008-04-23 13:15:00,24.37,24.38,24.35,24.35,25500.0,17.9053,17.9126,17.8906,17.8906,25500.0
2008-04-23 13:20:00,24.36,24.39,24.35,24.39,28800.0,17.8979,17.92,17.8906,17.92,28800.0
2008-04-23 13:25:00,24.39,24.41,24.39,24.4,26800.0,17.92,17.9347,17.92,17.9273,26800.0
2008-04-23 13:30:00,24.39,24.43,24.38,24.41,63800.0,17.92,17.9494,17.9126,17.9347,63800.0
2008-04-23 13:35:00,24.41,24.42,24.38,24.39,59300.0,17.9347,17.942,17.9126,17.92,59300.0
2008-04-23 13:40:00,24.38,24.39,24.33,24.35,32600.0,17.9126,17.92,17.8759,17.8906,32600.0
2008-04-23 13:45:00,24.35,24.43,24.33,24.43,37300.0,17.8906,17.9494,17.8759,17.9494,37300.0
2008-04-23 13:50:00,24.43,24.44,24.39,24.39,54600.0,17.9494,17.9567,17.92,17.92,54600.0
2008-04-23 13:55:00,24.39,24.4,24.36,24.36,73900.0,17.92,17.9273,17.8979,17.8979,73900.0
2008-04-23 14:00:00,24.36,24.37,24.32,24.32,70400.0,17.8979,17.9053,17.8685,17.8685,70400.0
2008-04-23 14:05:00,24.32,24.33,24.3,24.31,34900.0,17.8685,17.8759,17.8538,17.8612,34900.0
2008-04-23 14:10:00,24.31,24.37,24.29,24.35,88500.0,17.8612,17.9053,17.8465,17.8906,88500.0
2008-04-23 14:15:00,24.36,24.36,24.33,24.35,32100.0,17.8979,17.8979,17.8759,17.8906,32100.0
2008-04-23 14:20:00,24.34,24.35,24.32,24.32,21800.0,17.8832,17.8906,17.8685,17.8685,21800.0
2008-04-23 14:25:00,24.32,24.34,24.31,24.32,79400.0,17.8685,17.8832,17.8612,17.8685,79400.0
2008-04-23 14:30:00,24.31,24.36,24.31,24.35,112700.0,17.8612,17.8979,17.8612,17.8906,112700.0
2008-04-23 14:35:00,24.35,24.37,24.3,24.3,104400.0,17.8906,17.9053,17.8538,17.8538,104400.0
2008-04-23 14:40:00,24.3,24.34,24.3,24.34,70500.0,17.8538,17.8832,17.8538,17.8832,70500.0
2008-04-23 14:45:00,24.34,24.34,24.33,24.33,40600.0,17.8832,17.8832,17.8759,17.8759,40600.0
2008-04-23 14:50:00,24.34,24.37,24.33,24.36,44100.0,17.8832,17.9053,17.8759,17.8979,44100.0
2008-04-23 14:55:00,24.35,24.36,24.33,24.34,46800.0,17.8906,17.8979,17.8759,17.8832,46800.0
2008-04-23 15:00:00,24.34,24.38,24.33,24.37,221100.0,17.8832,17.9126,17.8759,17.9053,221100.0
2008-04-23 15:05:00,24.37,24.39,24.37,24.39,116200.0,17.9053,17.92,17.9053,17.92,116200.0
2008-04-23 15:10:00,24.38,24.41,24.38,24.4,132300.0,17.9126,17.9347,17.9126,17.9273,132300.0
2008-04-23 15:15:00,24.4,24.46,24.4,24.46,138300.0,17.9273,17.9714,17.9273,17.9714,138300.0
2008-04-23 15:20:00,24.46,24.48,24.44,24.48,129100.0,17.9714,17.9861,17.9567,17.9861,129100.0
2008-04-23 15:25:00,24.49,24.49,24.31,24.32,206100.0,17.9934,17.9934,17.8612,17.8685,206100.0
2008-04-23 15:30:00,24.32,24.34,24.31,24.34,98800.0,17.8685,17.8832,17.8612,17.8832,98800.0
2008-04-23 15:35:00,24.34,24.4,24.31,24.4,139800.0,17.8832,17.9273,17.8612,17.9273,139800.0
2008-04-23 15:40:00,24.39,24.4,24.33,24.34,158200.0,17.92,17.9273,17.8759,17.8832,158200.0
2008-04-23 15:45:00,24.34,24.34,24.32,24.33,87100.0,17.8832,17.8832,17.8685,17.8759,87100.0
2008-04-23 15:50:00,24.32,24.41,24.32,24.4,196400.0,17.8685,17.9347,17.8685,17.9273,196400.0
2008-04-23 15:55:00,24.4,24.42,24.39,24.41,250300.0,17.9273,17.942,17.92,17.9347,250300.0
2008-04-24 09:30:00,24.37,24.83,24.37,24.83,225600.0,17.9053,18.2433,17.9053,18.2433,225600.0
2008-04-24 09:35:00,24.83,24.83,24.59,24.66,122300.0,18.2433,18.2433,18.0669,18.1184,122300.0
2008-04-24 09:40:00,24.65,24.82,24.64,24.8,135100.0,18.111,18.2359,18.1037,18.2212,135100.0
2008-04-24 09:45:00,24.8,24.82,24.62,24.67,201500.0,18.2212,18.2359,18.089,18.1257,201500.0
2008-04-24 09:50:00,24.66,24.82,24.65,24.81,116400.0,18.1184,18.2359,18.111,18.2286,116400.0
2008-04-24 09:55:00,24.81,24.86,24.8,24.86,68200.0,18.2286,18.2653,18.2212,18.2653,68200.0
2008-04-24 10:00:00,24.86,24.86,24.53,24.55,261600.0,18.2653,18.2653,18.0228,18.0375,261600.0
2008-04-24 10:05:00,24.56,24.56,24.39,24.41,301100.0,18.0449,18.0449,17.92,17.9347,301100.0
2008-04-24 10:10:00,24.41,24.57,24.41,24.57,101700.0,17.9347,18.0522,17.9347,18.0522,101700.0
2008-04-24 10:15:00,24.56,24.58,24.52,24.55,108700.0,18.0449,18.0596,18.0155,18.0375,108700.0
2008-04-24 10:20:00,24.55,24.55,24.43,24.46,186600.0,18.0375,18.0375,17.9494,17.9714,186600.0
2008-04-24 10:25:00,24.45,24.48,24.42,24.47,119000.0,17.9641,17.9861,17.942,17.9788,119000.0
2008-04-24 10:30:00,24.46,24.5,24.41,24.45,183600.0,17.9714,18.0008,17.9347,17.9641,183600.0
2008-04-24 10:35:00,24.45,24.51,24.42,24.51,41200.0,17.9641,18.0081,17.942,18.0081,41200.0
2008-04-24 10:40:00,24.5,24.57,24.49,24.55,81700.0,18.0008,18.0522,17.9934,18.0375,81700.0
2008-04-24 10:45:00,24.56,24.57,24.51,24.51,96300.0,18.0449,18.0522,18.0081,18.0081,96300.0
2008-04-24 10:50:00,24.52,24.55,24.49,24.53,114000.0,18.0155,18.0375,17.9934,18.0228,114000.0
2008-04-24 10:55:00,24.53,24.54,24.5,24.51,84600.0,18.0228,18.0302,18.0008,18.0081,84600.0
2008-04-24 11:00:00,24.51,24.57,24.49,24.55,74000.0,18.0081,18.0522,17.9934,18.0375,74000.0
2008-04-24 11:05:00,24.55,24.63,24.54,24.56,87700.0,18.0375,18.0963,18.0302,18.0449,87700.0
2008-04-24 11:10:00,24.56,24.62,24.53,24.54,53200.0,18.0449,18.089,18.0228,18.0302,53200.0
2008-04-24 11:15:00,24.55,24.67,24.55,24.66,69700.0,18.0375,18.1257,18.0375,18.1184,69700.0
2008-04-24 11:20:00,24.66,24.69,24.64,24.68,42800.0,18.1184,18.1404,18.1037,18.133,42800.0
2008-04-24 11:25:00,24.69,24.75,24.69,24.75,64200.0,18.1404,18.1845,18.1404,18.1845,64200.0
2008-04-24 11:30:00,24.75,24.81,24.73,24.81,110300.0,18.1845,18.2286,18.1698,18.2286,110300.0
2008-04-24 11:35:00,24.79,24.89,24.79,24.89,156600.0,18.2139,18.2873,18.2139,18.2873,156600.0
2008-04-24 11:40:00,24.9,24.91,24.84,24.85,80600.0,18.2947,18.302,18.2506,18.2579,80600.0
2008-04-24 11:45:00,24.85,24.9,24.84,24.85,89500.0,18.2579,18.2947,18.2506,18.2579,89500.0
2008-04-24 11:50:00,24.85,24.91,24.85,24.9,103900.0,18.2579,18.302,18.2579,18.2947,103900.0
2008-04-24 11:55:00,24.9,24.9,24.81,24.83,57200.0,18.2947,18.2947,18.2286,18.2433,57200.0
2008-04-24 12:00:00,24.83,24.92,24.83,24.91,57800.0,18.2433,18.3094,18.2433,18.302,57800.0
2008-04-24 12:05:00,24.91,24.98,24.9,24.98,78300.0,18.302,18.3535,18.2947,18.3535,78300.0
2008-04-24 12:10:00,24.98,25.06,24.97,25.05,87900.0,18.3535,18.4122,18.3461,18.4049,87900.0
2008-04-24 12:15:00,25.05,25.09,25.04,25.09,83100.0,18.4049,18.4343,18.3975,18.4343,83100.0
2008-04-24 12:20:00,25.09,25.09,24.99,24.99,236900.0,18.4343,18.4343,18.3608,18.3608,236900.0
2008-04-24 12:25:00,24.99,25.06,24.99,25.0,71500.0,18.3608,18.4122,18.3608,18.3682,71500.0
2008-04-24 12:30:00,25.0,25.03,24.99,24.99,62800.0,18.3682,18.3902,18.3608,18.3608,62800.0
2008-04-24 12:35:00,24.99,25.09,24.98,25.08,124400.0,18.3608,18.4343,18.3535,18.4269,124400.0
2008-04-24 12:40:00,25.09,25.22,25.09,25.2,251000.0,18.4343,18.5298,18.4343,18.5151,251000.0
2008-04-24 12:45:00,25.2,25.21,25.15,25.17,94400.0,18.5151,18.5224,18.4784,18.4931,94400.0
2008-04-24 12:50:00,25.17,25.18,25.1,25.15,94900.0,18.4931,18.5004,18.4416,18.4784,94900.0
2008-04-24 12:55:00,25.15,25.16,25.11,25.14,89600.0,18.4784,18.4857,18.449,18.471,89600.0
2008-04-24 13:00:00,25.14,25.25,25.13,25.23,138700.0,18.471,18.5518,18.4637,18.5371,138700.0
2008-04-24 13:05:00,25.23,25.28,25.21,25.22,119500.0,18.5371,18.5739,18.5224,18.5298,119500.0
2008-04-24 13:10:00,25.22,25.24,25.2,25.2,31700.0,18.5298,18.5445,18.5151,18.5151,31700.0
2008-04-24 13:15:00,25.21,25.21,25.16,25.17,149500.0,18.5224,18.5224,18.4857,18.4931,149500.0
2008-04-24 13:20:00,25.17,25.19,25.1,25.1,36600.0,18.4931,18.5078,18.4416,18.4416,36600.0
2008-04-24 13:25:00,25.1,25.11,25.05,25.07,88800.0,18.4416,18.449,18.4049,18.4196,88800.0
2008-04-24 13:30:00,25.07,25.11,25.07,25.1,40900.0,18.4196,18.449,18.4196,18.4416,40900.0
2008-04-24 13:35:00,25.11,25.13,25.07,25.12,102600.0,18.449,18.4637,18.4196,18.4563,102600.0
2008-04-24 13:40:00,25.13,25.2,25.12,25.19,94000.0,18.4637,18.5151,18.4563,18.5078,94000.0
2008-04-24 13:45:00,25.19,25.19,25.15,25.18,51500.0,18.5078,18.5078,18.4784,18.5004,51500.0
2008-04-24 13:50:00,25.18,25.18,25.16,25.16,56000.0,18.5004,18.5004,18.4857,18.4857,56000.0
2008-04-24 13:55:00,25.17,25.22,25.14,25.21,70400.0,18.4931,18.5298,18.471,18.5224,70400.0
2008-04-24 14:00:00,25.21,25.21,25.17,25.2,53100.0,18.5224,18.5224,18.4931,18.5151,53100.0
2008-04-24 14:05:00,25.2,25.25,25.2,25.24,47600.0,18.5151,18.5518,18.5151,18.5445,47600.0
2008-04-24 14:10:00,25.24,25.28,25.23,25.28,82400.0,18.5445,18.5739,18.5371,18.5739,82400.0
2008-04-24 14:15:00,25.28,25.33,25.26,25.3,71900.0,18.5739,18.6106,18.5592,18.5886,71900.0
2008-04-24 14:20:00,25.29,25.3,25.27,25.3,55600.0,18.5812,18.5886,18.5665,18.5886,55600.0
2008-04-24 14:25:00,25.3,25.33,25.26,25.32,52300.0,18.5886,18.6106,18.5592,18.6033,52300.0
2008-04-24 14:30:00,25.31,25.31,25.23,25.27,81700.0,18.5959,18.5959,18.5371,18.5665,81700.0
2008-04-24 14:35:00,25.27,25.28,25.22,25.26,112200.0,18.5665,18.5739,18.5298,18.5592,112200.0
2008-04-24 14:40:00,25.26,25.3,25.24,25.3,34100.0,18.5592,18.5886,18.5445,18.5886,34100.0
2008-04-24 14:45:00,25.29,25.38,25.29,25.3,120000.0,18.5812,18.6474,18.5812,18.5886,120000.0
2008-04-24 14:50:00,25.31,25.32,25.28,25.3,113500.0,18.5959,18.6033,18.5739,18.5886,113500.0
2008-04-24 14:55:00,25.29,25.3,25.27,25.28,53000.0,18.5812,18.5886,18.5665,18.5739,53000.0
2008-04-24 15:00:00,25.27,25.31,25.26,25.27,107000.0,18.5665,18.5959,18.5592,18.5665,107000.0
2008-04-24 15:05:00,25.27,25.34,25.25,25.32,182100.0,18.5665,18.618,18.5518,18.6033,182100.0
2008-04-24 15:10:00,25.33,25.33,25.27,25.27,105500.0,18.6106,18.6106,18.5665,18.5665,105500.0
2008-04-24 15:15:00,25.27,25.28,25.16,25.17,85200.0,18.5665,18.5739,18.4857,18.4931,85200.0
2008-04-24 15:20:00,25.17,25.2,25.07,25.09,209700.0,18.4931,18.5151,18.4196,18.4343,209700.0
2008-04-24 15:25:00,25.09,25.16,25.08,25.15,104300.0,18.4343,18.4857,18.4269,18.4784,104300.0
2008-04-24 15:30:00,25.14,25.18,25.12,25.18,70800.0,18.471,18.5004,18.4563,18.5004,70800.0
2008-04-24 15:35:00,25.18,25.2,25.11,25.11,96100.0,18.5004,18.5151,18.449,18.449,96100.0
2008-04-24 15:40:00,25.11,25.15,24.96,24.96,210400.0,18.449,18.4784,18.3388,18.3388,210400.0
2008-04-24 15:45:00,24.97,25.07,24.93,25.07,268000.0,18.3461,18.4196,18.3167,18.4196,268000.0
2008-04-24 15:50:00,25.08,25.16,25.06,25.15,250300.0,18.4269,18.4857,18.4122,18.4784,250300.0
2008-04-24 15:55:00,25.15,25.15,25.0,25.01,303700.0,18.4784,18.4784,18.3682,18.3755,303700.0
2008-04-25 09:30:00,25.44,25.44,25.23,25.34,177400.0,18.6914,18.6914,18.5371,18.618,177400.0
2008-04-25 09:35:00,25.34,25.4,25.28,25.4,135900.0,18.618,18.662,18.5739,18.662,135900.0
2008-04-25 09:40:00,25.39,25.57,25.39,25.56,283000.0,18.6547,18.787,18.6547,18.7796,283000.0
2008-04-25 09:45:00,25.56,25.58,25.38,25.43,204900.0,18.7796,18.7943,18.6474,18.6841,204900.0
2008-04-25 09:50:00,25.43,25.47,25.42,25.45,121900.0,18.6841,18.7135,18.6767,18.6988,121900.0
2008-04-25 09:55:00,25.44,25.49,25.42,25.42,128600.0,18.6914,18.7282,18.6767,18.6767,128600.0
2008-04-25 10:00:00,25.42,25.45,25.38,25.39,134100.0,18.6767,18.6988,18.6474,18.6547,134100.0
2008-04-25 10:05:00,25.39,25.41,25.33,25.4,114700.0,18.6547,18.6694,18.6106,18.662,114700.0
2008-04-25 10:10:00,25.39,25.42,25.37,25.38,57400.0,18.6547,18.6767,18.64,18.6474,57400.0
2008-04-25 10:15:00,25.38,25.4,25.29,25.4,102500.0,18.6474,18.662,18.5812,18.662,102500.0
2008-04-25 10:20:00,25.4,25.52,25.4,25.5,182500.0,18.662,18.7502,18.662,18.7355,182500.0
2008-04-25 10:25:00,25.5,25.52,25.38,25.5,148200.0,18.7355,18.7502,18.6474,18.7355,148200.0
2008-04-25 10:30:00,25.5,25.51,25.45,25.49,146100.0,18.7355,18.7429,18.6988,18.7282,146100.0
2008-04-25 10:35:00,25.49,25.49,25.3,25.3,239000.0,18.7282,18.7282,18.5886,18.5886,239000.0
2008-04-25 10:40:00,25.31,25.43,25.3,25.39,93800.0,18.5959,18.6841,18.5886,18.6547,93800.0
2008-04-25 10:45:00,25.39,25.41,25.28,25.28,200900.0,18.6547,18.6694,18.5739,18.5739,200900.0
2008-04-25 10:50:00,25.29,25.35,25.24,25.29,164400.0,18.5812,18.6253,18.5445,18.5812,164400.0
2008-04-25 10:55:00,25.29,25.29,25.24,25.26,75500.0,18.5812,18.5812,18.5445,18.5592,75500.0
2008-04-25 11:00:00,25.26,25.34,25.26,25.29,103700.0,18.5592,18.618,18.5592,18.5812,103700.0
2008-04-25 11:05:00,25.29,25.32,25.19,25.2,119700.0,18.5812,18.6033,18.5078,18.5151,119700.0
2008-04-25 11:10:00,25.2,25.22,25.08,25.08,192100.0,18.5151,18.5298,18.4269,18.4269,192100.0
2008-04-25 11:15:00,25.08,25.09,24.98,24.98,122900.0,18.4269,18.4343,18.3535,18.3535,122900.0
2008-04-25 11:20:00,24.98,25.04,24.98,25.04,88600.0,18.3535,18.3975,18.3535,18.3975,88600.0
2008-04-25 11:25:00,25.04,25.11,25.04,25.11,83000.0,18.3975,18.449,18.3975,18.449,83000.0
2008-04-25 11:30:00,25.11,25.15,25.1,25.13,65800.0,18.449,18.4784,18.4416,18.4637,65800.0
2008-04-25 11:35:00,25.12,25.15,25.1,25.14,67300.0,18.4563,18.4784,18.4416,18.471,67300.0
2008-04-25 11:40:00,25.13,25.26,25.13,25.24,132000.0,18.4637,18.5592,18.4637,18.5445,132000.0
2008-04-25 11:45:00,25.24,25.33,25.24,25.33,94800.0,18.5445,18.6106,18.5445,18.6106,94800.0
2008-04-25 11:50:00,25.33,25.35,25.32,25.34,50800.0,18.6106,18.6253,18.6033,18.618,50800.0
2008-04-25 11:55:00,25.34,25.38,25.31,25.36,125300.0,18.618,18.6474,18.5959,18.6327,125300.0
2008-04-25 12:00:00,25.36,25.38,25.25,25.28,84200.0,18.6327,18.6474,18.5518,18.5739,84200.0
2008-04-25 12:05:00,25.28,25.35,25.27,25.32,74300.0,18.5739,18.6253,18.5665,18.6033,74300.0
2008-04-25 12:10:00,25.32,25.4,25.31,25.38,119100.0,18.6033,18.662,18.5959,18.6474,119100.0
2008-04-25 12:15:00,25.39,25.41,25.38,25.39,58400.0,18.6547,18.6694,18.6474,18.6547,58400.0
2008-04-25 12:20:00,25.4,25.4,25.37,25.39,48900.0,18.662,18.662,18.64,18.6547,48900.0
2008-04-25 12:25:00,25.39,25.42,25.39,25.42,53100.0,18.6547,18.6767,18.6547,18.6767,53100.0
2008-04-25 12:30:00,25.41,25.43,25.35,25.35,110400.0,18.6694,18.6841,18.6253,18.6253,110400.0
2008-04-25 12:35:00,25.35,25.4,25.35,25.4,31700.0,18.6253,18.662,18.6253,18.662,31700.0
2008-04-25 12:40:00,25.4,25.44,25.38,25.44,37100.0,18.662,18.6914,18.6474,18.6914,37100.0
2008-04-25 12:45:00,25.44,25.44,25.39,25.39,106200.0,18.6914,18.6914,18.6547,18.6547,106200.0
2008-04-25 12:50:00,25.39,25.42,25.38,25.4,50300.0,18.6547,18.6767,18.6474,18.662,50300.0
2008-04-25 12:55:00,25.39,25.41,25.36,25.39,51500.0,18.6547,18.6694,18.6327,18.6547,51500.0
2008-04-25 13:00:00,25.39,25.41,25.37,25.39,44200.0,18.6547,18.6694,18.64,18.6547,44200.0
2008-04-25 13:05:00,25.4,25.41,25.39,25.4,26800.0,18.662,18.6694,18.6547,18.662,26800.0
2008-04-25 13:10:00,25.41,25.43,25.39,25.39,60700.0,18.6694,18.6841,18.6547,18.6547,60700.0
2008-04-25 13:15:00,25.39,25.4,25.37,25.4,56800.0,18.6547,18.662,18.64,18.662,56800.0
2008-04-25 13:20:00,25.4,25.4,25.37,25.37,39600.0,18.662,18.662,18.64,18.64,39600.0
2008-04-25 13:25:00,25.38,25.41,25.37,25.41,50300.0,18.6474,18.6694,18.64,18.6694,50300.0
2008-04-25 13:30:00,25.4,25.44,25.39,25.4,86000.0,18.662,18.6914,18.6547,18.662,86000.0
2008-04-25 13:35:00,25.4,25.46,25.4,25.46,66600.0,18.662,18.7061,18.662,18.7061,66600.0
2008-04-25 13:40:00,25.46,25.47,25.44,25.45,45800.0,18.7061,18.7135,18.6914,18.6988,45800.0
2008-04-25 13:45:00,25.45,25.45,25.4,25.43,62500.0,18.6988,18.6988,18.662,18.6841,62500.0
2008-04-25 13:50:00,25.43,25.44,25.4,25.4,70300.0,18.6841,18.6914,18.662,18.662,70300.0
2008-04-25 13:55:00,25.41,25.51,25.41,25.51,87300.0,18.6694,18.7429,18.6694,18.7429,87300.0
2008-04-25 14:00:00,25.51,25.54,25.48,25.54,99200.0,18.7429,18.7649,18.7208,18.7649,99200.0
2008-04-25 14:05:00,25.54,25.63,25.54,25.62,207300.0,18.7649,18.831,18.7649,18.8237,207300.0
2008-04-25 14:10:00,25.62,25.66,25.62,25.63,140500.0,18.8237,18.8531,18.8237,18.831,140500.0
2008-04-25 14:15:00,25.63,25.65,25.59,25.63,156400.0,18.831,18.8457,18.8016,18.831,156400.0
2008-04-25 14:20:00,25.63,25.67,25.6,25.61,200700.0,18.831,18.8604,18.809,18.8163,200700.0
2008-04-25 14:25:00,25.61,25.67,25.61,25.66,91200.0,18.8163,18.8604,18.8163,18.8531,91200.0
2008-04-25 14:30:00,25.67,25.68,25.62,25.66,94900.0,18.8604,18.8678,18.8237,18.8531,94900.0
2008-04-25 14:35:00,25.66,25.69,25.65,25.67,94600.0,18.8531,18.8751,18.8457,18.8604,94600.0
2008-04-25 14:40:00,25.68,25.7,25.66,25.68,70900.0,18.8678,18.8825,18.8531,18.8678,70900.0
2008-04-25 14:45:00,25.69,25.7,25.65,25.66,203300.0,18.8751,18.8825,18.8457,18.8531,203300.0
2008-04-25 14:50:00,25.66,25.7,25.64,25.68,222000.0,18.8531,18.8825,18.8384,18.8678,222000.0
2008-04-25 14:55:00,25.68,25.71,25.67,25.71,123900.0,18.8678,18.8898,18.8604,18.8898,123900.0
2008-04-25 15:00:00,25.71,25.81,25.7,25.8,220200.0,18.8898,18.9633,18.8825,18.9559,220200.0
2008-04-25 15:05:00,25.81,25.86,25.77,25.85,178300.0,18.9633,19.0,18.9339,18.9927,178300.0
2008-04-25 15:10:00,25.86,25.94,25.85,25.9,166900.0,19.0,19.0588,18.9927,19.0294,166900.0
2008-04-25 15:15:00,25.91,25.98,25.9,25.97,136600.0,19.0368,19.0882,19.0294,19.0808,136600.0
2008-04-25 15:20:00,25.97,26.05,25.97,25.97,442100.0,19.0808,19.1396,19.0808,19.0808,442100.0
2008-04-25 15:25:00,25.97,26.0,25.94,25.99,281400.0,19.0808,19.1029,19.0588,19.0955,281400.0
2008-04-25 15:30:00,25.99,26.01,25.96,25.99,318100.0,19.0955,19.1102,19.0735,19.0955,318100.0
2008-04-25 15:35:00,25.99,26.03,25.99,26.02,221300.0,19.0955,19.1249,19.0955,19.1176,221300.0
2008-04-25 15:40:00,26.02,26.03,25.98,26.0,392000.0,19.1176,19.1249,19.0882,19.1029,392000.0
2008-04-25 15:45:00,26.0,26.0,25.99,25.99,196600.0,19.1029,19.1029,19.0955,19.0955,196600.0
2008-04-25 15:50:00,25.99,26.03,25.98,26.0,474500.0,19.0955,19.1249,19.0882,19.1029,474500.0
2008-04-25 15:55:00,26.0,26.04,25.96,26.04,502000.0,19.1029,19.1323,19.0735,19.1323,502000.0
2008-04-28 09:30:00,25.99,25.99,25.65,25.83,290900.0,19.0955,19.0955,18.8457,18.978,290900.0
2008-04-28 09:35:00,25.83,25.89,25.79,25.8,100500.0,18.978,19.0221,18.9486,18.9559,100500.0
2008-04-28 09:40:00,25.8,25.81,25.66,25.75,151700.0,18.9559,18.9633,18.8531,18.9192,151700.0
2008-04-28 09:45:00,25.74,25.74,25.51,25.51,165500.0,18.9119,18.9119,18.7429,18.7429,165500.0
2008-04-28 09:50:00,25.51,25.65,25.47,25.52,140500.0,18.7429,18.8457,18.7135,18.7502,140500.0
2008-04-28 09:55:00,25.51,25.8,25.51,25.8,164700.0,18.7429,18.9559,18.7429,18.9559,164700.0
2008-04-28 10:00:00,25.8,25.82,25.77,25.8,214700.0,18.9559,18.9706,18.9339,18.9559,214700.0
2008-04-28 10:05:00,25.8,25.83,25.76,25.76,192600.0,18.9559,18.978,18.9265,18.9265,192600.0
2008-04-28 10:10:00,25.76,25.93,25.75,25.92,220700.0,18.9265,19.0515,18.9192,19.0441,220700.0
2008-04-28 10:15:00,25.93,25.95,25.91,25.93,194400.0,19.0515,19.0661,19.0368,19.0515,194400.0
2008-04-28 10:20:00,25.93,25.95,25.88,25.88,143000.0,19.0515,19.0661,19.0147,19.0147,143000.0
2008-04-28 10:25:00,25.88,25.89,25.8,25.82,66100.0,19.0147,19.0221,18.9559,18.9706,66100.0
2008-04-28 10:30:00,25.81,25.86,25.81,25.86,101700.0,18.9633,19.0,18.9633,19.0,101700.0
2008-04-28 10:35:00,25.86,25.9,25.86,25.88,52400.0,19.0,19.0294,19.0,19.0147,52400.0
2008-04-28 10:40:00,25.88,25.93,25.88,25.92,101000.0,19.0147,19.0515,19.0147,19.0441,101000.0
2008-04-28 10:45:00,25.93,25.93,25.91,25.92,70900.0,19.0515,19.0515,19.0368,19.0441,70900.0
2008-04-28 10:50:00,25.93,25.93,25.88,25.9,56400.0,19.0515,19.0515,19.0147,19.0294,56400.0
2008-04-28 10:55:00,25.9,25.93,25.88,25.93,45500.0,19.0294,19.0515,19.0147,19.0515,45500.0
2008-04-28 11:00:00,25.93,25.93,25.9,25.9,33300.0,19.0515,19.0515,19.0294,19.0294,33300.0
2008-04-28 11:05:00,25.91,25.91,25.86,25.86,93400.0,19.0368,19.0368,19.0,19.0,93400.0
2008-04-28 11:10:00,25.86,25.88,25.83,25.84,63600.0,19.0,19.0147,18.978,18.9853,63600.0
2008-04-28 11:15:00,25.85,25.85,25.77,25.82,47500.0,18.9927,18.9927,18.9339,18.9706,47500.0
2008-04-28 11:20:00,25.81,25.88,25.81,25.87,59200.0,18.9633,19.0147,18.9633,19.0074,59200.0
2008-04-28 11:25:00,25.88,25.9,25.86,25.88,26000.0,19.0147,19.0294,19.0,19.0147,26000.0
2008-04-28 11:30:00,25.88,25.88,25.81,25.81,40300.0,19.0147,19.0147,18.9633,18.9633,40300.0
2008-04-28 11:35:00,25.81,25.82,25.78,25.79,75400.0,18.9633,18.9706,18.9412,18.9486,75400.0
2008-04-28 11:40:00,25.79,25.8,25.79,25.8,34200.0,18.9486,18.9559,18.9486,18.9559,34200.0
2008-04-28 11:45:00,25.8,25.8,25.77,25.79,83200.0,18.9559,18.9559,18.9339,18.9486,83200.0
2008-04-28 11:50:00,25.79,25.83,25.78,25.8,53800.0,18.9486,18.978,18.9412,18.9559,53800.0
2008-04-28 11:55:00,25.79,25.81,25.79,25.8,27200.0,18.9486,18.9633,18.9486,18.9559,27200.0
2008-04-28 12:00:00,25.8,25.81,25.79,25.81,30300.0,18.9559,18.9633,18.9486,18.9633,30300.0
2008-04-28 12:05:00,25.8,25.84,25.8,25.82,86500.0,18.9559,18.9853,18.9559,18.9706,86500.0
2008-04-28 12:10:00,25.82,25.92,25.81,25.92,105600.0,18.9706,19.0441,18.9633,19.0441,105600.0
2008-04-28 12:15:00,25.92,25.98,25.9,25.96,110700.0,19.0441,19.0882,19.0294,19.0735,110700.0
2008-04-28 12:20:00,25.96,25.98,25.95,25.97,59400.0,19.0735,19.0882,19.0661,19.0808,59400.0
2008-04-28 12:25:00,25.97,26.02,25.97,26.0,134200.0,19.0808,19.1176,19.0808,19.1029,134200.0
2008-04-28 12:30:00,26.0,26.02,25.99,25.99,52500.0,19.1029,19.1176,19.0955,19.0955,52500.0
2008-04-28 12:35:00,26.0,26.0,25.97,25.97,41500.0,19.1029,19.1029,19.0808,19.0808,41500.0
2008-04-28 12:40:00,25.97,25.97,25.93,25.95,74500.0,19.0808,19.0808,19.0515,19.0661,74500.0
2008-04-28 12:45:00,25.94,25.96,25.91,25.94,52200.0,19.0588,19.0735,19.0368,19.0588,52200.0
2008-04-28 12:50:00,25.93,25.97,25.92,25.95,37900.0,19.0515,19.0808,19.0441,19.0661,37900.0
2008-04-28 12:55:00,25.95,25.97,25.94,25.95,19800.0,19.0661,19.0808,19.0588,19.0661,19800.0
2008-04-28 13:00:00,25.94,25.96,25.93,25.96,26600.0,19.0588,19.0735,19.0515,19.0735,26600.0
2008-04-28 13:05:00,25.96,26.01,25.96,26.0,40700.0,19.0735,19.1102,19.0735,19.1029,40700.0
2008-04-28 13:10:00,26.0,26.0,25.99,26.0,17500.0,19.1029,19.1029,19.0955,19.1029,17500.0
2008-04-28 13:15:00,25.99,26.0,25.9,25.92,103800.0,19.0955,19.1029,19.0294,19.0441,103800.0
2008-04-28 13:20:00,25.91,25.97,25.91,25.95,69100.0,19.0368,19.0808,19.0368,19.0661,69100.0
2008-04-28 13:25:00,25.95,25.96,25.93,25.94,54600.0,19.0661,19.0735,19.0515,19.0588,54600.0
2008-04-28 13:30:00,25.95,25.99,25.94,25.98,75700.0,19.0661,19.0955,19.0588,19.0882,75700.0
2008-04-28 13:35:00,25.98,25.98,25.95,25.95,33600.0,19.0882,19.0882,19.0661,19.0661,33600.0
2008-04-28 13:40:00,25.94,25.95,25.92,25.94,89800.0,19.0588,19.0661,19.0441,19.0588,89800.0
2008-04-28 13:45:00,25.94,25.95,25.92,25.93,54000.0,19.0588,19.0661,19.0441,19.0515,54000.0
2008-04-28 13:50:00,25.94,26.01,25.93,26.01,63100.0,19.0588,19.1102,19.0515,19.1102,63100.0
2008-04-28 13:55:00,26.01,26.02,25.98,25.99,41000.0,19.1102,19.1176,19.0882,19.0955,41000.0
2008-04-28 14:00:00,25.99,26.02,25.99,25.99,87500.0,19.0955,19.1176,19.0955,19.0955,87500.0
2008-04-28 14:05:00,25.99,26.02,25.98,26.02,53900.0,19.0955,19.1176,19.0882,19.1176,53900.0
2008-04-28 14:10:00,26.02,26.02,25.96,25.97,105700.0,19.1176,19.1176,19.0735,19.0808,105700.0
2008-04-28 14:15:00,25.97,25.99,25.95,25.95,70700.0,19.0808,19.0955,19.0661,19.0661,70700.0
2008-04-28 14:20:00,25.95,25.99,25.94,25.99,65500.0,19.0661,19.0955,19.0588,19.0955,65500.0
2008-04-28 14:25:00,25.99,25.99,25.96,25.96,51100.0,19.0955,19.0955,19.0735,19.0735,51100.0
2008-04-28 14:30:00,25.96,25.97,25.93,25.93,39400.0,19.0735,19.0808,19.0515,19.0515,39400.0
2008-04-28 14:35:00,25.93,25.95,25.93,25.93,40200.0,19.0515,19.0661,19.0515,19.0515,40200.0
2008-04-28 14:40:00,25.94,25.96,25.93,25.93,76000.0,19.0588,19.0735,19.0515,19.0515,76000.0
2008-04-28 14:45:00,25.93,25.94,25.86,25.86,123900.0,19.0515,19.0588,19.0,19.0,123900.0
2008-04-28 14:50:00,25.86,25.87,25.77,25.78,98000.0,19.0,19.0074,18.9339,18.9412,98000.0
2008-04-28 14:55:00,25.78,25.83,25.78,25.83,122100.0,18.9412,18.978,18.9412,18.978,122100.0
2008-04-28 15:00:00,25.84,25.86,25.81,25.84,61000.0,18.9853,19.0,18.9633,18.9853,61000.0
2008-04-28 15:05:00,25.85,25.87,25.81,25.81,44800.0,18.9927,19.0074,18.9633,18.9633,44800.0
2008-04-28 15:10:00,25.81,25.88,25.81,25.88,57700.0,18.9633,19.0147,18.9633,19.0147,57700.0
2008-04-28 15:15:00,25.88,25.88,25.85,25.85,34200.0,19.0147,19.0147,18.9927,18.9927,34200.0
2008-04-28 15:20:00,25.85,25.86,25.81,25.81,53700.0,18.9927,19.0,18.9633,18.9633,53700.0
2008-04-28 15:25:00,25.81,25.81,25.7,25.71,105700.0,18.9633,18.9633,18.8825,18.8898,105700.0
2008-04-28 15:30:00,25.71,25.74,25.69,25.7,104600.0,18.8898,18.9119,18.8751,18.8825,104600.0
2008-04-28 15:35:00,25.7,25.71,25.66,25.67,92300.0,18.8825,18.8898,18.8531,18.8604,92300.0
2008-04-28 15:40:00,25.68,25.68,25.64,25.64,69400.0,18.8678,18.8678,18.8384,18.8384,69400.0
2008-04-28 15:45:00,25.64,25.68,25.63,25.66,209000.0,18.8384,18.8678,18.831,18.8531,209000.0
2008-04-28 15:50:00,25.65,25.68,25.62,25.63,158900.0,18.8457,18.8678,18.8237,18.831,158900.0
2008-04-28 15:55:00,25.64,25.69,25.61,25.66,218000.0,18.8384,18.8751,18.8163,18.8531,218000.0
2008-04-29 09:30:00,25.44,25.67,25.38,25.66,163300.0,18.6914,18.8604,18.6474,18.8531,163300.0
2008-04-29 09:35:00,25.69,25.8,25.65,25.76,139700.0,18.8751,18.9559,18.8457,18.9265,139700.0
2008-04-29 09:40:00,25.75,25.79,25.68,25.69,158100.0,18.9192,18.9486,18.8678,18.8751,158100.0
2008-04-29 09:45:00,25.69,25.72,25.67,25.68,127400.0,18.8751,18.8972,18.8604,18.8678,127400.0
2008-04-29 09:50:00,25.67,25.67,25.57,25.57,113100.0,18.8604,18.8604,18.787,18.787,113100.0
2008-04-29 09:55:00,25.57,25.58,25.44,25.45,211400.0,18.787,18.7943,18.6914,18.6988,211400.0
2008-04-29 10:00:00,25.45,25.52,25.38,25.45,308500.0,18.6988,18.7502,18.6474,18.6988,308500.0
2008-04-29 10:05:00,25.45,25.45,25.33,25.37,113600.0,18.6988,18.6988,18.6106,18.64,113600.0
2008-04-29 10:10:00,25.36,25.39,25.32,25.32,103100.0,18.6327,18.6547,18.6033,18.6033,103100.0
2008-04-29 10:15:00,25.33,25.33,25.22,25.25,222600.0,18.6106,18.6106,18.5298,18.5518,222600.0
2008-04-29 10:20:00,25.26,25.26,25.21,25.23,145500.0,18.5592,18.5592,18.5224,18.5371,145500.0
2008-04-29 10:25:00,25.23,25.25,25.14,25.18,85800.0,18.5371,18.5518,18.471,18.5004,85800.0
2008-04-29 10:30:00,25.17,25.21,25.14,25.15,99100.0,18.4931,18.5224,18.471,18.4784,99100.0
2008-04-29 10:35:00,25.15,25.25,25.14,25.23,107800.0,18.4784,18.5518,18.471,18.5371,107800.0
2008-04-29 10:40:00,25.24,25.24,25.2,25.23,84900.0,18.5445,18.5445,18.5151,18.5371,84900.0
2008-04-29 10:45:00,25.23,25.25,25.15,25.15,121100.0,18.5371,18.5518,18.4784,18.4784,121100.0
2008-04-29 10:50:00,25.15,25.2,25.13,25.19,69000.0,18.4784,18.5151,18.4637,18.5078,69000.0
2008-04-29 10:55:00,25.19,25.2,25.15,25.16,77000.0,18.5078,18.5151,18.4784,18.4857,77000.0
2008-04-29 11:00:00,25.16,25.17,25.11,25.13,75500.0,18.4857,18.4931,18.449,18.4637,75500.0
2008-04-29 11:05:00,25.13,25.14,25.11,25.12,44900.0,18.4637,18.471,18.449,18.4563,44900.0
2008-04-29 11:10:00,25.11,25.12,25.05,25.1,119500.0,18.449,18.4563,18.4049,18.4416,119500.0
2008-04-29 11:15:00,25.09,25.1,25.05,25.08,97200.0,18.4343,18.4416,18.4049,18.4269,97200.0
2008-04-29 11:20:00,25.09,25.1,25.08,25.1,96100.0,18.4343,18.4416,18.4269,18.4416,96100.0
2008-04-29 11:25:00,25.1,25.11,25.09,25.11,172500.0,18.4416,18.449,18.4343,18.449,172500.0
2008-04-29 11:30:00,25.11,25.11,25.08,25.1,123600.0,18.449,18.449,18.4269,18.4416,123600.0
2008-04-29 11:35:00,25.1,25.16,25.07,25.16,125300.0,18.4416,18.4857,18.4196,18.4857,125300.0
2008-04-29 11:40:00,25.16,25.16,25.15,25.16,28600.0,18.4857,18.4857,18.4784,18.4857,28600.0
2008-04-29 11:45:00,25.15,25.17,25.15,25.15,52600.0,18.4784,18.4931,18.4784,18.4784,52600.0
2008-04-29 11:50:00,25.16,25.21,25.16,25.19,38300.0,18.4857,18.5224,18.4857,18.5078,38300.0
2008-04-29 11:55:00,25.19,25.21,25.19,25.2,26000.0,18.5078,18.5224,18.5078,18.5151,26000.0
2008-04-29 12:00:00,25.2,25.21,25.19,25.2,40300.0,18.5151,18.5224,18.5078,18.5151,40300.0
2008-04-29 12:05:00,25.2,25.22,25.2,25.22,39100.0,18.5151,18.5298,18.5151,18.5298,39100.0
2008-04-29 12:10:00,25.21,25.23,25.2,25.23,63600.0,18.5224,18.5371,18.5151,18.5371,63600.0
2008-04-29 12:15:00,25.22,25.25,25.22,25.25,52300.0,18.5298,18.5518,18.5298,18.5518,52300.0
2008-04-29 12:20:00,25.24,25.25,25.21,25.22,99300.0,18.5445,18.5518,18.5224,18.5298,99300.0
2008-04-29 12:25:00,25.23,25.31,25.22,25.31,150100.0,18.5371,18.5959,18.5298,18.5959,150100.0
2008-04-29 12:30:00,25.31,25.33,25.3,25.31,83100.0,18.5959,18.6106,18.5886,18.5959,83100.0
2008-04-29 12:35:00,25.31,25.34,25.29,25.34,122400.0,18.5959,18.618,18.5812,18.618,122400.0
2008-04-29 12:40:00,25.34,25.37,25.33,25.34,78800.0,18.618,18.64,18.6106,18.618,78800.0
2008-04-29 12:45:00,25.35,25.37,25.34,25.36,70900.0,18.6253,18.64,18.618,18.6327,70900.0
2008-04-29 12:50:00,25.36,25.37,25.35,25.35,97200.0,18.6327,18.64,18.6253,18.6253,97200.0
2008-04-29 12:55:00,25.35,25.35,25.34,25.35,183700.0,18.6253,18.6253,18.618,18.6253,183700.0
2008-04-29 13:00:00,25.34,25.37,25.34,25.37,62900.0,18.618,18.64,18.618,18.64,62900.0
2008-04-29 13:05:00,25.36,25.4,25.35,25.39,68300.0,18.6327,18.662,18.6253,18.6547,68300.0
2008-04-29 13:10:00,25.4,25.43,25.39,25.39,83500.0,18.662,18.6841,18.6547,18.6547,83500.0
2008-04-29 13:15:00,25.4,25.41,25.39,25.41,38600.0,18.662,18.6694,18.6547,18.6694,38600.0
2008-04-29 13:20:00,25.41,25.44,25.41,25.43,108300.0,18.6694,18.6914,18.6694,18.6841,108300.0
2008-04-29 13:25:00,25.43,25.45,25.43,25.44,29400.0,18.6841,18.6988,18.6841,18.6914,29400.0
2008-04-29 13:30:00,25.45,25.5,25.44,25.48,63900.0,18.6988,18.7355,18.6914,18.7208,63900.0
2008-04-29 13:35:00,25.48,25.53,25.48,25.49,140100.0,18.7208,18.7576,18.7208,18.7282,140100.0
2008-04-29 13:40:00,25.49,25.5,25.45,25.45,56800.0,18.7282,18.7355,18.6988,18.6988,56800.0
2008-04-29 13:45:00,25.46,25.46,25.41,25.41,38800.0,18.7061,18.7061,18.6694,18.6694,38800.0
2008-04-29 13:50:00,25.41,25.43,25.4,25.41,47100.0,18.6694,18.6841,18.662,18.6694,47100.0
2008-04-29 13:55:00,25.4,25.43,25.39,25.42,56100.0,18.662,18.6841,18.6547,18.6767,56100.0
2008-04-29 14:00:00,25.43,25.46,25.42,25.46,65100.0,18.6841,18.7061,18.6767,18.7061,65100.0
2008-04-29 14:05:00,25.45,25.47,25.45,25.46,83100.0,18.6988,18.7135,18.6988,18.7061,83100.0
2008-04-29 14:10:00,25.47,25.49,25.45,25.48,95300.0,18.7135,18.7282,18.6988,18.7208,95300.0
2008-04-29 14:15:00,25.48,25.48,25.44,25.47,117400.0,18.7208,18.7208,18.6914,18.7135,117400.0
2008-04-29 14:20:00,25.47,25.5,25.45,25.46,89500.0,18.7135,18.7355,18.6988,18.7061,89500.0
2008-04-29 14:25:00,25.46,25.47,25.45,25.46,21800.0,18.7061,18.7135,18.6988,18.7061,21800.0
2008-04-29 14:30:00,25.46,25.49,25.44,25.48,65700.0,18.7061,18.7282,18.6914,18.7208,65700.0
2008-04-29 14:35:00,25.48,25.49,25.46,25.48,69100.0,18.7208,18.7282,18.7061,18.7208,69100.0
2008-04-29 14:40:00,25.48,25.52,25.48,25.52,79700.0,18.7208,18.7502,18.7208,18.7502,79700.0
2008-04-29 14:45:00,25.52,25.56,25.51,25.54,109800.0,18.7502,18.7796,18.7429,18.7649,109800.0
2008-04-29 14:50:00,25.55,25.56,25.53,25.55,40500.0,18.7723,18.7796,18.7576,18.7723,40500.0
2008-04-29 14:55:00,25.54,25.58,25.54,25.57,67300.0,18.7649,18.7943,18.7649,18.787,67300.0
2008-04-29 15:00:00,25.57,25.63,25.57,25.61,181400.0,18.787,18.831,18.787,18.8163,181400.0
2008-04-29 15:05:00,25.61,25.61,25.55,25.57,128700.0,18.8163,18.8163,18.7723,18.787,128700.0
2008-04-29 15:10:00,25.57,25.61,25.57,25.57,75400.0,18.787,18.8163,18.787,18.787,75400.0
2008-04-29 15:15:00,25.57,25.59,25.55,25.58,112100.0,18.787,18.8016,18.7723,18.7943,112100.0
2008-04-29 15:20:00,25.59,25.6,25.55,25.56,134000.0,18.8016,18.809,18.7723,18.7796,134000.0
2008-04-29 15:25:00,25.57,25.58,25.54,25.55,161900.0,18.787,18.7943,18.7649,18.7723,161900.0
2008-04-29 15:30:00,25.55,25.55,25.52,25.53,66800.0,18.7723,18.7723,18.7502,18.7576,66800.0
2008-04-29 15:35:00,25.52,25.56,25.52,25.54,110600.0,18.7502,18.7796,18.7502,18.7649,110600.0
2008-04-29 15:40:00,25.54,25.55,25.5,25.54,164400.0,18.7649,18.7723,18.7355,18.7649,164400.0
2008-04-29 15:45:00,25.54,25.55,25.47,25.47,326000.0,18.7649,18.7723,18.7135,18.7135,326000.0
2008-04-29 15:50:00,25.47,25.52,25.47,25.52,383400.0,18.7135,18.7502,18.7135,18.7502,383400.0
2008-04-29 15:55:00,25.52,25.61,25.49,25.52,626800.0,18.7502,18.8163,18.7282,18.7502,626800.0
2008-04-30 09:30:00,25.54,25.54,25.3,25.32,98800.0,18.7649,18.7649,18.5886,18.6033,98800.0
2008-04-30 09:35:00,25.32,25.43,25.3,25.33,136500.0,18.6033,18.6841,18.5886,18.6106,136500.0
2008-04-30 09:40:00,25.34,25.42,25.28,25.41,190900.0,18.618,18.6767,18.5739,18.6694,190900.0
2008-04-30 09:45:00,25.41,25.51,25.41,25.47,157500.0,18.6694,18.7429,18.6694,18.7135,157500.0
2008-04-30 09:50:00,25.47,25.47,25.39,25.4,91700.0,18.7135,18.7135,18.6547,18.662,91700.0
2008-04-30 09:55:00,25.4,25.4,25.27,25.31,152800.0,18.662,18.662,18.5665,18.5959,152800.0
2008-04-30 10:00:00,25.31,25.37,25.31,25.37,59700.0,18.5959,18.64,18.5959,18.64,59700.0
2008-04-30 10:05:00,25.36,25.45,25.36,25.45,69300.0,18.6327,18.6988,18.6327,18.6988,69300.0
2008-04-30 10:10:00,25.46,25.46,25.34,25.34,60900.0,18.7061,18.7061,18.618,18.618,60900.0
2008-04-30 10:15:00,25.34,25.34,25.28,25.3,107700.0,18.618,18.618,18.5739,18.5886,107700.0
2008-04-30 10:20:00,25.3,25.39,25.3,25.35,127500.0,18.5886,18.6547,18.5886,18.6253,127500.0
2008-04-30 10:25:00,25.35,25.36,25.33,25.35,72500.0,18.6253,18.6327,18.6106,18.6253,72500.0
2008-04-30 10:30:00,25.35,25.5,25.35,25.48,130500.0,18.6253,18.7355,18.6253,18.7208,130500.0
2008-04-30 10:35:00,25.48,25.5,25.46,25.49,107600.0,18.7208,18.7355,18.7061,18.7282,107600.0
2008-04-30 10:40:00,25.49,25.55,25.49,25.54,108800.0,18.7282,18.7723,18.7282,18.7649,108800.0
2008-04-30 10:45:00,25.55,25.55,25.48,25.5,77100.0,18.7723,18.7723,18.7208,18.7355,77100.0
2008-04-30 10:50:00,25.5,25.63,25.5,25.57,177400.0,18.7355,18.831,18.7355,18.787,177400.0
2008-04-30 10:55:00,25.56,25.63,25.56,25.6,79800.0,18.7796,18.831,18.7796,18.809,79800.0
2008-04-30 11:00:00,25.59,25.66,25.59,25.66,65000.0,18.8016,18.8531,18.8016,18.8531,65000.0
2008-04-30 11:05:00,25.66,25.68,25.63,25.67,57000.0,18.8531,18.8678,18.831,18.8604,57000.0
2008-04-30 11:10:00,25.68,25.69,25.66,25.69,41800.0,18.8678,18.8751,18.8531,18.8751,41800.0
2008-04-30 11:15:00,25.68,25.71,25.68,25.7,80300.0,18.8678,18.8898,18.8678,18.8825,80300.0
2008-04-30 11:20:00,25.69,25.72,25.67,25.69,79800.0,18.8751,18.8972,18.8604,18.8751,79800.0
2008-04-30 11:25:00,25.69,25.7,25.64,25.64,63000.0,18.8751,18.8825,18.8384,18.8384,63000.0
2008-04-30 11:30:00,25.65,25.69,25.64,25.66,81200.0,18.8457,18.8751,18.8384,18.8531,81200.0
2008-04-30 11:35:00,25.65,25.66,25.61,25.62,72400.0,18.8457,18.8531,18.8163,18.8237,72400.0
2008-04-30 11:40:00,25.62,25.65,25.59,25.63,238400.0,18.8237,18.8457,18.8016,18.831,238400.0
2008-04-30 11:45:00,25.63,25.64,25.54,25.6,146500.0,18.831,18.8384,18.7649,18.809,146500.0
2008-04-30 11:50:00,25.6,25.67,25.58,25.67,81200.0,18.809,18.8604,18.7943,18.8604,81200.0
2008-04-30 11:55:00,25.68,25.71,25.67,25.71,75300.0,18.8678,18.8898,18.8604,18.8898,75300.0
2008-04-30 12:00:00,25.71,25.77,25.7,25.75,106200.0,18.8898,18.9339,18.8825,18.9192,106200.0
2008-04-30 12:05:00,25.74,25.79,25.71,25.78,120700.0,18.9119,18.9486,18.8898,18.9412,120700.0
2008-04-30 12:10:00,25.78,25.79,25.66,25.76,144200.0,18.9412,18.9486,18.8531,18.9265,144200.0
2008-04-30 12:15:00,25.76,25.77,25.71,25.74,118300.0,18.9265,18.9339,18.8898,18.9119,118300.0
2008-04-30 12:20:00,25.73,25.74,25.69,25.73,41400.0,18.9045,18.9119,18.8751,18.9045,41400.0
2008-04-30 12:25:00,25.73,25.75,25.71,25.71,57300.0,18.9045,18.9192,18.8898,18.8898,57300.0
2008-04-30 12:30:00,25.7,25.73,25.69,25.69,242900.0,18.8825,18.9045,18.8751,18.8751,242900.0
2008-04-30 12:35:00,25.69,25.7,25.69,25.69,19000.0,18.8751,18.8825,18.8751,18.8751,19000.0
2008-04-30 12:40:00,25.7,25.71,25.69,25.71,26800.0,18.8825,18.8898,18.8751,18.8898,26800.0
2008-04-30 12:45:00,25.7,25.71,25.64,25.65,55100.0,18.8825,18.8898,18.8384,18.8457,55100.0
2008-04-30 12:50:00,25.65,25.7,25.65,25.69,56100.0,18.8457,18.8825,18.8457,18.8751,56100.0
2008-04-30 12:55:00,25.69,25.7,25.65,25.67,42200.0,18.8751,18.8825,18.8457,18.8604,42200.0
2008-04-30 13:00:00,25.67,25.68,25.66,25.68,30800.0,18.8604,18.8678,18.8531,18.8678,30800.0
2008-04-30 13:05:00,25.67,25.71,25.67,25.7,42900.0,18.8604,18.8898,18.8604,18.8825,42900.0
2008-04-30 13:10:00,25.71,25.73,25.69,25.69,31600.0,18.8898,18.9045,18.8751,18.8751,31600.0
2008-04-30 13:15:00,25.7,25.7,25.69,25.7,25100.0,18.8825,18.8825,18.8751,18.8825,25100.0
2008-04-30 13:20:00,25.7,25.74,25.7,25.73,37500.0,18.8825,18.9119,18.8825,18.9045,37500.0
2008-04-30 13:25:00,25.73,25.75,25.73,25.74,36800.0,18.9045,18.9192,18.9045,18.9119,36800.0
2008-04-30 13:30:00,25.74,25.76,25.73,25.75,110300.0,18.9119,18.9265,18.9045,18.9192,110300.0
2008-04-30 13:35:00,25.75,25.76,25.74,25.75,42300.0,18.9192,18.9265,18.9119,18.9192,42300.0
2008-04-30 13:40:00,25.75,25.77,25.75,25.76,32800.0,18.9192,18.9339,18.9192,18.9265,32800.0
2008-04-30 13:45:00,25.76,25.77,25.72,25.72,117400.0,18.9265,18.9339,18.8972,18.8972,117400.0
2008-04-30 13:50:00,25.72,25.75,25.7,25.73,104900.0,18.8972,18.9192,18.8825,18.9045,104900.0
2008-04-30 13:55:00,25.72,25.76,25.71,25.76,68000.0,18.8972,18.9265,18.8898,18.9265,68000.0
2008-04-30 14:00:00,25.76,25.77,25.74,25.75,58300.0,18.9265,18.9339,18.9119,18.9192,58300.0
2008-04-30 14:05:00,25.76,25.86,25.75,25.84,108600.0,18.9265,19.0,18.9192,18.9853,108600.0
2008-04-30 14:10:00,25.84,25.85,25.73,25.79,87900.0,18.9853,18.9927,18.9045,18.9486,87900.0
2008-04-30 14:15:00,25.81,25.98,25.7,25.95,309200.0,18.9633,19.0882,18.8825,19.0661,309200.0
2008-04-30 14:20:00,25.95,25.96,25.65,25.75,244300.0,19.0661,19.0735,18.8457,18.9192,244300.0
2008-04-30 14:25:00,25.76,25.85,25.68,25.82,197200.0,18.9265,18.9927,18.8678,18.9706,197200.0
2008-04-30 14:30:00,25.82,25.91,25.78,25.83,160400.0,18.9706,19.0368,18.9412,18.978,160400.0
2008-04-30 14:35:00,25.85,25.87,25.72,25.76,139400.0,18.9927,19.0074,18.8972,18.9265,139400.0
2008-04-30 14:40:00,25.76,25.79,25.72,25.75,161500.0,18.9265,18.9486,18.8972,18.9192,161500.0
2008-04-30 14:45:00,25.75,25.75,25.56,25.56,199400.0,18.9192,18.9192,18.7796,18.7796,199400.0
2008-04-30 14:50:00,25.57,25.62,25.47,25.48,243800.0,18.787,18.8237,18.7135,18.7208,243800.0
2008-04-30 14:55:00,25.48,25.54,25.44,25.46,186300.0,18.7208,18.7649,18.6914,18.7061,186300.0
2008-04-30 15:00:00,25.46,25.5,25.37,25.37,310100.0,18.7061,18.7355,18.64,18.64,310100.0
2008-04-30 15:05:00,25.37,25.41,25.33,25.38,373600.0,18.64,18.6694,18.6106,18.6474,373600.0
2008-04-30 15:10:00,25.38,25.4,25.13,25.18,369500.0,18.6474,18.662,18.4637,18.5004,369500.0
2008-04-30 15:15:00,25.18,25.28,25.17,25.26,200900.0,18.5004,18.5739,18.4931,18.5592,200900.0
2008-04-30 15:20:00,25.26,25.28,25.21,25.27,256300.0,18.5592,18.5739,18.5224,18.5665,256300.0
2008-04-30 15:25:00,25.27,25.27,25.2,25.21,186400.0,18.5665,18.5665,18.5151,18.5224,186400.0
2008-04-30 15:30:00,25.21,25.24,25.2,25.21,182200.0,18.5224,18.5445,18.5151,18.5224,182200.0
2008-04-30 15:35:00,25.21,25.24,25.18,25.2,138600.0,18.5224,18.5445,18.5004,18.5151,138600.0
2008-04-30 15:40:00,25.21,25.21,25.14,25.21,281000.0,18.5224,18.5224,18.471,18.5224,281000.0
2008-04-30 15:45:00,25.21,25.23,25.18,25.19,322100.0,18.5224,18.5371,18.5004,18.5078,322100.0
2008-04-30 15:50:00,25.19,25.23,25.16,25.23,410500.0,18.5078,18.5371,18.4857,18.5371,410500.0
2008-04-30 15:55:00,25.23,25.25,25.14,25.18,514000.0,18.5371,18.5518,18.471,18.5004,514000.0
2008-05-01 09:30:00,25.05,25.89,25.05,25.81,310000.0,18.4049,19.0221,18.4049,18.9633,310000.0
2008-05-01 09:35:00,25.8,25.81,25.3,25.39,333700.0,18.9559,18.9633,18.5886,18.6547,333700.0
2008-05-01 09:40:00,25.4,25.68,25.34,25.64,258200.0,18.662,18.8678,18.618,18.8384,258200.0
2008-05-01 09:45:00,25.63,25.8,25.62,25.74,146200.0,18.831,18.9559,18.8237,18.9119,146200.0
2008-05-01 09:50:00,25.74,25.74,25.58,25.72,102400.0,18.9119,18.9119,18.7943,18.8972,102400.0
2008-05-01 09:55:00,25.7,25.7,25.6,25.65,85800.0,18.8825,18.8825,18.809,18.8457,85800.0
2008-05-01 10:00:00,25.66,25.84,25.66,25.84,163900.0,18.8531,18.9853,18.8531,18.9853,163900.0
2008-05-01 10:05:00,25.83,25.84,25.75,25.79,116000.0,18.978,18.9853,18.9192,18.9486,116000.0
2008-05-01 10:10:00,25.81,25.82,25.76,25.81,117400.0,18.9633,18.9706,18.9265,18.9633,117400.0
2008-05-01 10:15:00,25.81,25.82,25.75,25.78,118900.0,18.9633,18.9706,18.9192,18.9412,118900.0
2008-05-01 10:20:00,25.78,25.93,25.75,25.91,244500.0,18.9412,19.0515,18.9192,19.0368,244500.0
2008-05-01 10:25:00,25.92,25.93,25.86,25.88,116700.0,19.0441,19.0515,19.0,19.0147,116700.0
2008-05-01 10:30:00,25.89,25.92,25.88,25.9,101600.0,19.0221,19.0441,19.0147,19.0294,101600.0
2008-05-01 10:35:00,25.9,26.0,25.87,25.99,211800.0,19.0294,19.1029,19.0074,19.0955,211800.0
2008-05-01 10:40:00,25.99,26.02,25.98,25.99,157800.0,19.0955,19.1176,19.0882,19.0955,157800.0
2008-05-01 10:45:00,25.99,26.05,25.98,26.02,115100.0,19.0955,19.1396,19.0882,19.1176,115100.0
2008-05-01 10:50:00,26.03,26.28,26.03,26.28,258900.0,19.1249,19.3086,19.1249,19.3086,258900.0
2008-05-01 10:55:00,26.27,26.35,26.25,26.35,248100.0,19.3013,19.36,19.2866,19.36,248100.0
2008-05-01 11:00:00,26.34,26.49,26.32,26.48,394900.0,19.3527,19.4629,19.338,19.4556,394900.0
2008-05-01 11:05:00,26.48,26.5,26.44,26.45,214600.0,19.4556,19.4702,19.4262,19.4335,214600.0
2008-05-01 11:10:00,26.45,26.51,26.38,26.39,252800.0,19.4335,19.4776,19.3821,19.3894,252800.0
2008-05-01 11:15:00,26.38,26.48,26.38,26.46,134700.0,19.3821,19.4556,19.3821,19.4409,134700.0
2008-05-01 11:20:00,26.45,26.46,26.37,26.39,141700.0,19.4335,19.4409,19.3747,19.3894,141700.0
2008-05-01 11:25:00,26.39,26.39,26.24,26.27,298400.0,19.3894,19.3894,19.2792,19.3013,298400.0
2008-05-01 11:30:00,26.27,26.28,26.19,26.24,159700.0,19.3013,19.3086,19.2425,19.2792,159700.0
2008-05-01 11:35:00,26.24,26.42,26.21,26.4,174500.0,19.2792,19.4115,19.2572,19.3968,174500.0
2008-05-01 11:40:00,26.4,26.5,26.37,26.48,356800.0,19.3968,19.4702,19.3747,19.4556,356800.0
2008-05-01 11:45:00,26.48,26.57,26.46,26.57,295700.0,19.4556,19.5217,19.4409,19.5217,295700.0
2008-05-01 11:50:00,26.57,26.7,26.56,26.62,594800.0,19.5217,19.6172,19.5143,19.5584,594800.0
2008-05-01 11:55:00,26.63,26.65,26.56,26.56,172600.0,19.5658,19.5805,19.5143,19.5143,172600.0
2008-05-01 12:00:00,26.57,26.69,26.52,26.68,242300.0,19.5217,19.6098,19.4849,19.6025,242300.0
2008-05-01 12:05:00,26.68,26.7,26.64,26.7,121000.0,19.6025,19.6172,19.5731,19.6172,121000.0
2008-05-01 12:10:00,26.7,26.83,26.69,26.82,362300.0,19.6172,19.7127,19.6098,19.7054,362300.0
2008-05-01 12:15:00,26.81,26.93,26.81,26.92,335600.0,19.698,19.7862,19.698,19.7788,335600.0
2008-05-01 12:20:00,26.91,26.97,26.82,26.83,309000.0,19.7715,19.8156,19.7054,19.7127,309000.0
2008-05-01 12:25:00,26.83,26.93,26.83,26.89,232100.0,19.7127,19.7862,19.7127,19.7568,232100.0
2008-05-01 12:30:00,26.89,27.01,26.88,27.01,316300.0,19.7568,19.845,19.7494,19.845,316300.0
2008-05-01 12:35:00,27.0,27.08,27.0,27.07,234700.0,19.8376,19.8964,19.8376,19.889,234700.0
2008-05-01 12:40:00,27.07,27.13,27.06,27.1,357700.0,19.889,19.9331,19.8817,19.9111,357700.0
2008-05-01 12:45:00,27.11,27.12,27.01,27.01,282600.0,19.9184,19.9258,19.845,19.845,282600.0
2008-05-01 12:50:00,27.01,27.08,27.01,27.06,263100.0,19.845,19.8964,19.845,19.8817,263100.0
2008-05-01 12:55:00,27.05,27.18,27.05,27.1,351800.0,19.8743,19.9699,19.8743,19.9111,351800.0
2008-05-01 13:00:00,27.1,27.11,26.93,26.96,316200.0,19.9111,19.9184,19.7862,19.8082,316200.0
2008-05-01 13:05:00,26.95,26.99,26.94,26.96,337700.0,19.8009,19.8303,19.7935,19.8082,337700.0
2008-05-01 13:10:00,26.95,27.02,26.92,26.96,323500.0,19.8009,19.8523,19.7788,19.8082,323500.0
2008-05-01 13:15:00,26.95,27.08,26.92,26.99,213700.0,19.8009,19.8964,19.7788,19.8303,213700.0
2008-05-01 13:20:00,26.99,26.99,26.93,26.95,101100.0,19.8303,19.8303,19.7862,19.8009,101100.0
2008-05-01 13:25:00,26.95,26.95,26.87,26.91,388700.0,19.8009,19.8009,19.7421,19.7715,388700.0
2008-05-01 13:30:00,26.9,26.92,26.87,26.87,114600.0,19.7641,19.7788,19.7421,19.7421,114600.0
2008-05-01 13:35:00,26.88,26.94,26.88,26.9,158400.0,19.7494,19.7935,19.7494,19.7641,158400.0
2008-05-01 13:40:00,26.9,26.91,26.84,26.84,99400.0,19.7641,19.7715,19.7201,19.7201,99400.0
2008-05-01 13:45:00,26.84,26.86,26.77,26.77,205800.0,19.7201,19.7347,19.6686,19.6686,205800.0
2008-05-01 13:50:00,26.78,26.78,26.68,26.68,152700.0,19.676,19.676,19.6025,19.6025,152700.0
2008-05-01 13:55:00,26.68,26.79,26.68,26.78,193100.0,19.6025,19.6833,19.6025,19.676,193100.0
2008-05-01 14:00:00,26.78,26.79,26.74,26.77,115800.0,19.676,19.6833,19.6466,19.6686,115800.0
2008-05-01 14:05:00,26.77,26.8,26.74,26.75,125300.0,19.6686,19.6907,19.6466,19.6539,125300.0
2008-05-01 14:10:00,26.75,26.79,26.74,26.79,84600.0,19.6539,19.6833,19.6466,19.6833,84600.0
2008-05-01 14:15:00,26.79,26.81,26.75,26.78,189100.0,19.6833,19.698,19.6539,19.676,189100.0
2008-05-01 14:20:00,26.79,26.8,26.76,26.79,171400.0,19.6833,19.6907,19.6613,19.6833,171400.0
2008-05-01 14:25:00,26.79,26.8,26.68,26.69,100800.0,19.6833,19.6907,19.6025,19.6098,100800.0
2008-05-01 14:30:00,26.68,26.77,26.67,26.75,96600.0,19.6025,19.6686,19.5951,19.6539,96600.0
2008-05-01 14:35:00,26.76,26.81,26.76,26.78,74100.0,19.6613,19.698,19.6613,19.676,74100.0
2008-05-01 14:40:00,26.78,26.88,26.75,26.79,237700.0,19.676,19.7494,19.6539,19.6833,237700.0
2008-05-01 14:45:00,26.79,26.79,26.74,26.78,85800.0,19.6833,19.6833,19.6466,19.676,85800.0
2008-05-01 14:50:00,26.78,26.8,26.7,26.7,80700.0,19.676,19.6907,19.6172,19.6172,80700.0
2008-05-01 14:55:00,26.71,26.73,26.67,26.69,117000.0,19.6245,19.6392,19.5951,19.6098,117000.0
2008-05-01 15:00:00,26.68,26.72,26.64,26.65,206700.0,19.6025,19.6319,19.5731,19.5805,206700.0
2008-05-01 15:05:00,26.65,26.65,26.58,26.6,200000.0,19.5805,19.5805,19.529,19.5437,200000.0
2008-05-01 15:10:00,26.6,26.63,26.59,26.6,118100.0,19.5437,19.5658,19.5364,19.5437,118100.0
2008-05-01 15:15:00,26.61,26.65,26.57,26.59,316500.0,19.5511,19.5805,19.5217,19.5364,316500.0
2008-05-01 15:20:00,26.6,26.63,26.58,26.61,155700.0,19.5437,19.5658,19.529,19.5511,155700.0
2008-05-01 15:25:00,26.62,26.62,26.55,26.59,149500.0,19.5584,19.5584,19.507,19.5364,149500.0
2008-05-01 15:30:00,26.59,26.59,26.51,26.52,206100.0,19.5364,19.5364,19.4776,19.4849,206100.0
2008-05-01 15:35:00,26.52,26.54,26.44,26.45,434500.0,19.4849,19.4996,19.4262,19.4335,434500.0
2008-05-01 15:40:00,26.45,26.45,26.41,26.41,506800.0,19.4335,19.4335,19.4041,19.4041,506800.0
2008-05-01 15:45:00,26.4,26.43,26.3,26.31,927300.0,19.3968,19.4188,19.3233,19.3306,927300.0
2008-05-01 15:50:00,26.32,26.43,26.29,26.29,1061800.0,19.338,19.4188,19.316,19.316,1061800.0
2008-05-01 15:55:00,26.29,26.4,26.24,26.28,1310400.0,19.316,19.3968,19.2792,19.3086,1310400.0
2008-05-02 09:30:00,26.54,27.0,26.37,26.99,791900.0,19.4996,19.8376,19.3747,19.8303,791900.0
2008-05-02 09:35:00,26.98,27.02,26.72,26.74,572400.0,19.8229,19.8523,19.6319,19.6466,572400.0
2008-05-02 09:40:00,26.72,26.89,26.65,26.87,376500.0,19.6319,19.7568,19.5805,19.7421,376500.0
2008-05-02 09:45:00,26.87,26.88,26.77,26.86,202300.0,19.7421,19.7494,19.6686,19.7347,202300.0
2008-05-02 09:50:00,26.85,26.85,26.73,26.73,180800.0,19.7274,19.7274,19.6392,19.6392,180800.0
2008-05-02 09:55:00,26.74,26.81,26.73,26.77,120700.0,19.6466,19.698,19.6392,19.6686,120700.0
2008-05-02 10:00:00,26.78,26.95,26.77,26.88,238900.0,19.676,19.8009,19.6686,19.7494,238900.0
2008-05-02 10:05:00,26.88,26.98,26.84,26.89,279200.0,19.7494,19.8229,19.7201,19.7568,279200.0
2008-05-02 10:10:00,26.88,26.95,26.85,26.91,361000.0,19.7494,19.8009,19.7274,19.7715,361000.0
2008-05-02 10:15:00,26.92,26.93,26.77,26.83,178400.0,19.7788,19.7862,19.6686,19.7127,178400.0
2008-05-02 10:20:00,26.82,26.86,26.63,26.66,414400.0,19.7054,19.7347,19.5658,19.5878,414400.0
2008-05-02 10:25:00,26.67,26.68,26.53,26.55,158500.0,19.5951,19.6025,19.4923,19.507,158500.0
2008-05-02 10:30:00,26.55,26.6,26.53,26.59,216200.0,19.507,19.5437,19.4923,19.5364,216200.0
2008-05-02 10:35:00,26.58,26.58,26.47,26.5,172400.0,19.529,19.529,19.4482,19.4702,172400.0
2008-05-02 10:40:00,26.49,26.51,26.46,26.48,134100.0,19.4629,19.4776,19.4409,19.4556,134100.0
2008-05-02 10:45:00,26.49,26.58,26.48,26.49,228400.0,19.4629,19.529,19.4556,19.4629,228400.0
2008-05-02 10:50:00,26.5,26.54,26.47,26.49,150100.0,19.4702,19.4996,19.4482,19.4629,150100.0
2008-05-02 10:55:00,26.49,26.5,26.42,26.43,130800.0,19.4629,19.4702,19.4115,19.4188,130800.0
2008-05-02 11:00:00,26.42,26.47,26.35,26.38,121300.0,19.4115,19.4482,19.36,19.3821,121300.0
2008-05-02 11:05:00,26.37,26.51,26.37,26.45,123700.0,19.3747,19.4776,19.3747,19.4335,123700.0
2008-05-02 11:10:00,26.45,26.49,26.42,26.45,147700.0,19.4335,19.4629,19.4115,19.4335,147700.0
2008-05-02 11:15:00,26.45,26.46,26.3,26.3,223100.0,19.4335,19.4409,19.3233,19.3233,223100.0
2008-05-02 11:20:00,26.3,26.32,26.25,26.31,126100.0,19.3233,19.338,19.2866,19.3306,126100.0
2008-05-02 11:25:00,26.31,26.35,26.3,26.31,128000.0,19.3306,19.36,19.3233,19.3306,128000.0
2008-05-02 11:30:00,26.32,26.39,26.31,26.34,99900.0,19.338,19.3894,19.3306,19.3527,99900.0
2008-05-02 11:35:00,26.33,26.34,26.27,26.28,144900.0,19.3453,19.3527,19.3013,19.3086,144900.0
2008-05-02 11:40:00,26.28,26.36,26.28,26.33,125400.0,19.3086,19.3674,19.3086,19.3453,125400.0
2008-05-02 11:45:00,26.34,26.39,26.33,26.38,57700.0,19.3527,19.3894,19.3453,19.3821,57700.0
2008-05-02 11:50:00,26.38,26.41,26.35,26.36,89000.0,19.3821,19.4041,19.36,19.3674,89000.0
2008-05-02 11:55:00,26.35,26.35,26.25,26.25,203800.0,19.36,19.36,19.2866,19.2866,203800.0
2008-05-02 12:00:00,26.25,26.25,26.13,26.15,164600.0,19.2866,19.2866,19.1984,19.2131,164600.0
2008-05-02 12:05:00,26.14,26.15,26.08,26.15,143400.0,19.2057,19.2131,19.1617,19.2131,143400.0
2008-05-02 12:10:00,26.15,26.2,26.13,26.18,144300.0,19.2131,19.2498,19.1984,19.2351,144300.0
2008-05-02 12:15:00,26.18,26.2,26.17,26.19,108400.0,19.2351,19.2498,19.2278,19.2425,108400.0
2008-05-02 12:20:00,26.19,26.19,26.14,26.14,77200.0,19.2425,19.2425,19.2057,19.2057,77200.0
2008-05-02 12:25:00,26.14,26.16,26.11,26.16,40600.0,19.2057,19.2204,19.1837,19.2204,40600.0
2008-05-02 12:30:00,26.16,26.17,26.08,26.15,93200.0,19.2204,19.2278,19.1617,19.2131,93200.0
2008-05-02 12:35:00,26.14,26.15,26.1,26.15,59200.0,19.2057,19.2131,19.1764,19.2131,59200.0
2008-05-02 12:40:00,26.15,26.15,26.1,26.11,90000.0,19.2131,19.2131,19.1764,19.1837,90000.0
2008-05-02 12:45:00,26.11,26.12,26.09,26.1,56400.0,19.1837,19.1911,19.169,19.1764,56400.0
2008-05-02 12:50:00,26.1,26.13,26.08,26.1,111300.0,19.1764,19.1984,19.1617,19.1764,111300.0
2008-05-02 12:55:00,26.1,26.14,26.09,26.12,55100.0,19.1764,19.2057,19.169,19.1911,55100.0
2008-05-02 13:00:00,26.11,26.13,26.02,26.04,144300.0,19.1837,19.1984,19.1176,19.1323,144300.0
2008-05-02 13:05:00,26.05,26.06,26.02,26.04,66700.0,19.1396,19.147,19.1176,19.1323,66700.0
2008-05-02 13:10:00,26.05,26.07,26.03,26.04,24600.0,19.1396,19.1543,19.1249,19.1323,24600.0
2008-05-02 13:15:00,26.03,26.06,26.03,26.04,43000.0,19.1249,19.147,19.1249,19.1323,43000.0
2008-05-02 13:20:00,26.03,26.06,26.02,26.03,327000.0,19.1249,19.147,19.1176,19.1249,327000.0
2008-05-02 13:25:00,26.02,26.05,26.02,26.05,291700.0,19.1176,19.1396,19.1176,19.1396,291700.0
2008-05-02 13:30:00,26.05,26.09,26.05,26.08,63800.0,19.1396,19.169,19.1396,19.1617,63800.0
2008-05-02 13:35:00,26.08,26.11,26.07,26.08,77000.0,19.1617,19.1837,19.1543,19.1617,77000.0
2008-05-02 13:40:00,26.07,26.1,26.04,26.09,78400.0,19.1543,19.1764,19.1323,19.169,78400.0
2008-05-02 13:45:00,26.08,26.17,26.08,26.12,127600.0,19.1617,19.2278,19.1617,19.1911,127600.0
2008-05-02 13:50:00,26.12,26.14,26.1,26.12,137500.0,19.1911,19.2057,19.1764,19.1911,137500.0
2008-05-02 13:55:00,26.13,26.16,26.09,26.15,220000.0,19.1984,19.2204,19.169,19.2131,220000.0
2008-05-02 14:00:00,26.15,26.21,26.13,26.2,148100.0,19.2131,19.2572,19.1984,19.2498,148100.0
2008-05-02 14:05:00,26.18,26.21,26.09,26.09,303600.0,19.2351,19.2572,19.169,19.169,303600.0
2008-05-02 14:10:00,26.09,26.19,26.09,26.18,108100.0,19.169,19.2425,19.169,19.2351,108100.0
2008-05-02 14:15:00,26.16,26.18,26.06,26.09,171500.0,19.2204,19.2351,19.147,19.169,171500.0
2008-05-02 14:20:00,26.1,26.12,26.05,26.09,134600.0,19.1764,19.1911,19.1396,19.169,134600.0
2008-05-02 14:25:00,26.09,26.09,26.02,26.02,92300.0,19.169,19.169,19.1176,19.1176,92300.0
2008-05-02 14:30:00,26.02,26.09,26.0,26.08,100600.0,19.1176,19.169,19.1029,19.1617,100600.0
2008-05-02 14:35:00,26.08,26.15,26.06,26.14,151400.0,19.1617,19.2131,19.147,19.2057,151400.0
2008-05-02 14:40:00,26.13,26.13,26.07,26.07,206700.0,19.1984,19.1984,19.1543,19.1543,206700.0
2008-05-02 14:45:00,26.08,26.17,26.07,26.17,107300.0,19.1617,19.2278,19.1543,19.2278,107300.0
2008-05-02 14:50:00,26.17,26.18,26.12,26.17,97400.0,19.2278,19.2351,19.1911,19.2278,97400.0
2008-05-02 14:55:00,26.16,26.17,26.07,26.07,105400.0,19.2204,19.2278,19.1543,19.1543,105400.0
2008-05-02 15:00:00,26.08,26.11,26.06,26.06,84300.0,19.1617,19.1837,19.147,19.147,84300.0
2008-05-02 15:05:00,26.07,26.13,26.06,26.13,173800.0,19.1543,19.1984,19.147,19.1984,173800.0
2008-05-02 15:10:00,26.13,26.19,26.11,26.16,182300.0,19.1984,19.2425,19.1837,19.2204,182300.0
2008-05-02 15:15:00,26.16,26.19,26.12,26.12,216900.0,19.2204,19.2425,19.1911,19.1911,216900.0
2008-05-02 15:20:00,26.13,26.14,26.08,26.1,122100.0,19.1984,19.2057,19.1617,19.1764,122100.0
2008-05-02 15:25:00,26.1,26.13,26.07,26.08,122900.0,19.1764,19.1984,19.1543,19.1617,122900.0
2008-05-02 15:30:00,26.07,26.09,26.06,26.07,93900.0,19.1543,19.169,19.147,19.1543,93900.0
2008-05-02 15:35:00,26.08,26.14,26.07,26.12,113300.0,19.1617,19.2057,19.1543,19.1911,113300.0
2008-05-02 15:40:00,26.12,26.13,26.06,26.07,265000.0,19.1911,19.1984,19.147,19.1543,265000.0
2008-05-02 15:45:00,26.06,26.08,26.01,26.04,293500.0,19.147,19.1617,19.1102,19.1323,293500.0
2008-05-02 15:50:00,26.04,26.06,25.99,26.0,605100.0,19.1323,19.147,19.0955,19.1029,605100.0
2008-05-02 15:55:00,26.0,26.15,25.99,26.12,1013100.0,19.1029,19.2131,19.0955,19.1911,1013100.0
2008-05-05 09:30:00,26.16,26.18,25.65,25.67,211600.0,19.2204,19.2351,18.8457,18.8604,211600.0
2008-05-05 09:35:00,25.67,25.74,25.64,25.64,272400.0,18.8604,18.9119,18.8384,18.8384,272400.0
2008-05-05 09:40:00,25.63,25.67,25.54,25.64,267100.0,18.831,18.8604,18.7649,18.8384,267100.0
2008-05-05 09:45:00,25.65,25.69,25.61,25.68,357500.0,18.8457,18.8751,18.8163,18.8678,357500.0
2008-05-05 09:50:00,25.68,25.85,25.65,25.83,281800.0,18.8678,18.9927,18.8457,18.978,281800.0
2008-05-05 09:55:00,25.83,25.84,25.75,25.76,112700.0,18.978,18.9853,18.9192,18.9265,112700.0
2008-05-05 10:00:00,25.77,26.0,25.77,25.98,279300.0,18.9339,19.1029,18.9339,19.0882,279300.0
2008-05-05 10:05:00,25.98,26.09,25.97,26.04,196100.0,19.0882,19.169,19.0808,19.1323,196100.0
2008-05-05 10:10:00,26.03,26.09,25.7,25.97,418300.0,19.1249,19.169,18.8825,19.0808,418300.0
2008-05-05 10:15:00,25.96,25.99,25.86,25.87,128700.0,19.0735,19.0955,19.0,19.0074,128700.0
2008-05-05 10:20:00,25.87,26.0,25.84,25.88,75900.0,19.0074,19.1029,18.9853,19.0147,75900.0
2008-05-05 10:25:00,25.88,25.92,25.82,25.84,93300.0,19.0147,19.0441,18.9706,18.9853,93300.0
2008-05-05 10:30:00,25.85,25.9,25.84,25.9,51100.0,18.9927,19.0294,18.9853,19.0294,51100.0
2008-05-05 10:35:00,25.89,25.91,25.82,25.83,107200.0,19.0221,19.0368,18.9706,18.978,107200.0
2008-05-05 10:40:00,25.82,25.93,25.79,25.92,120300.0,18.9706,19.0515,18.9486,19.0441,120300.0
2008-05-05 10:45:00,25.93,25.96,25.82,25.83,156700.0,19.0515,19.0735,18.9706,18.978,156700.0
2008-05-05 10:50:00,25.83,25.89,25.78,25.78,75000.0,18.978,19.0221,18.9412,18.9412,75000.0
2008-05-05 10:55:00,25.78,25.79,25.7,25.7,99800.0,18.9412,18.9486,18.8825,18.8825,99800.0
2008-05-05 11:00:00,25.7,25.75,25.68,25.73,142600.0,18.8825,18.9192,18.8678,18.9045,142600.0
2008-05-05 11:05:00,25.74,25.76,25.68,25.69,187800.0,18.9119,18.9265,18.8678,18.8751,187800.0
2008-05-05 11:10:00,25.69,25.8,25.68,25.76,131800.0,18.8751,18.9559,18.8678,18.9265,131800.0
2008-05-05 11:15:00,25.76,25.76,25.68,25.7,99600.0,18.9265,18.9265,18.8678,18.8825,99600.0
2008-05-05 11:20:00,25.69,25.73,25.66,25.69,62500.0,18.8751,18.9045,18.8531,18.8751,62500.0
2008-05-05 11:25:00,25.69,25.69,25.67,25.67,24200.0,18.8751,18.8751,18.8604,18.8604,24200.0
2008-05-05 11:30:00,25.67,25.8,25.67,25.78,67900.0,18.8604,18.9559,18.8604,18.9412,67900.0
2008-05-05 11:35:00,25.78,25.78,25.67,25.68,120100.0,18.9412,18.9412,18.8604,18.8678,120100.0
2008-05-05 11:40:00,25.69,25.74,25.65,25.7,179100.0,18.8751,18.9119,18.8457,18.8825,179100.0
2008-05-05 11:45:00,25.7,25.72,25.65,25.66,294000.0,18.8825,18.8972,18.8457,18.8531,294000.0
2008-05-05 11:50:00,25.66,25.7,25.65,25.67,35100.0,18.8531,18.8825,18.8457,18.8604,35100.0
2008-05-05 11:55:00,25.66,25.67,25.64,25.65,95700.0,18.8531,18.8604,18.8384,18.8457,95700.0
2008-05-05 12:00:00,25.65,25.67,25.64,25.66,38000.0,18.8457,18.8604,18.8384,18.8531,38000.0
2008-05-05 12:05:00,25.66,25.69,25.65,25.66,60500.0,18.8531,18.8751,18.8457,18.8531,60500.0
2008-05-05 12:10:00,25.66,25.68,25.65,25.66,35200.0,18.8531,18.8678,18.8457,18.8531,35200.0
2008-05-05 12:15:00,25.66,25.66,25.62,25.65,54200.0,18.8531,18.8531,18.8237,18.8457,54200.0
2008-05-05 12:20:00,25.64,25.64,25.6,25.61,45300.0,18.8384,18.8384,18.809,18.8163,45300.0
2008-05-05 12:25:00,25.61,25.64,25.59,25.64,59200.0,18.8163,18.8384,18.8016,18.8384,59200.0
2008-05-05 12:30:00,25.63,25.73,25.61,25.72,160000.0,18.831,18.9045,18.8163,18.8972,160000.0
2008-05-05 12:35:00,25.72,25.72,25.69,25.69,25600.0,18.8972,18.8972,18.8751,18.8751,25600.0
2008-05-05 12:40:00,25.69,25.7,25.67,25.67,14600.0,18.8751,18.8825,18.8604,18.8604,14600.0
2008-05-05 12:45:00,25.67,25.73,25.66,25.72,67900.0,18.8604,18.9045,18.8531,18.8972,67900.0
2008-05-05 12:50:00,25.73,25.76,25.69,25.75,58200.0,18.9045,18.9265,18.8751,18.9192,58200.0
2008-05-05 12:55:00,25.76,25.77,25.73,25.75,36000.0,18.9265,18.9339,18.9045,18.9192,36000.0
2008-05-05 13:00:00,25.75,25.76,25.72,25.72,39300.0,18.9192,18.9265,18.8972,18.8972,39300.0
2008-05-05 13:05:00,25.73,25.73,25.69,25.7,35300.0,18.9045,18.9045,18.8751,18.8825,35300.0
2008-05-05 13:10:00,25.71,25.72,25.67,25.67,40900.0,18.8898,18.8972,18.8604,18.8604,40900.0
2008-05-05 13:15:00,25.67,25.73,25.66,25.67,74700.0,18.8604,18.9045,18.8531,18.8604,74700.0
2008-05-05 13:20:00,25.66,25.69,25.65,25.66,77700.0,18.8531,18.8751,18.8457,18.8531,77700.0
2008-05-05 13:25:00,25.65,25.7,25.64,25.7,118900.0,18.8457,18.8825,18.8384,18.8825,118900.0
2008-05-05 13:30:00,25.7,25.72,25.69,25.7,61000.0,18.8825,18.8972,18.8751,18.8825,61000.0
2008-05-05 13:35:00,25.7,25.71,25.69,25.7,34100.0,18.8825,18.8898,18.8751,18.8825,34100.0
2008-05-05 13:40:00,25.7,25.73,25.69,25.71,29200.0,18.8825,18.9045,18.8751,18.8898,29200.0
2008-05-05 13:45:00,25.71,25.71,25.67,25.68,107300.0,18.8898,18.8898,18.8604,18.8678,107300.0
2008-05-05 13:50:00,25.68,25.7,25.67,25.69,76300.0,18.8678,18.8825,18.8604,18.8751,76300.0
2008-05-05 13:55:00,25.69,25.7,25.67,25.68,70200.0,18.8751,18.8825,18.8604,18.8678,70200.0
2008-05-05 14:00:00,25.69,25.69,25.66,25.68,116300.0,18.8751,18.8751,18.8531,18.8678,116300.0
2008-05-05 14:05:00,25.68,25.69,25.68,25.68,29500.0,18.8678,18.8751,18.8678,18.8678,29500.0
2008-05-05 14:10:00,25.69,25.69,25.67,25.68,75200.0,18.8751,18.8751,18.8604,18.8678,75200.0
2008-05-05 14:15:00,25.68,25.69,25.64,25.64,364300.0,18.8678,18.8751,18.8384,18.8384,364300.0
2008-05-05 14:20:00,25.64,25.66,25.62,25.63,98600.0,18.8384,18.8531,18.8237,18.831,98600.0
2008-05-05 14:25:00,25.63,25.63,25.59,25.61,129800.0,18.831,18.831,18.8016,18.8163,129800.0
2008-05-05 14:30:00,25.61,25.63,25.59,25.6,79500.0,18.8163,18.831,18.8016,18.809,79500.0
2008-05-05 14:35:00,25.59,25.6,25.55,25.56,87500.0,18.8016,18.809,18.7723,18.7796,87500.0
2008-05-05 14:40:00,25.56,25.58,25.54,25.54,68700.0,18.7796,18.7943,18.7649,18.7649,68700.0
2008-05-05 14:45:00,25.54,25.59,25.54,25.59,107900.0,18.7649,18.8016,18.7649,18.8016,107900.0
2008-05-05 14:50:00,25.59,25.64,25.58,25.59,271000.0,18.8016,18.8384,18.7943,18.8016,271000.0
2008-05-05 14:55:00,25.59,25.6,25.57,25.57,66500.0,18.8016,18.809,18.787,18.787,66500.0
2008-05-05 15:00:00,25.58,25.6,25.56,25.56,94100.0,18.7943,18.809,18.7796,18.7796,94100.0
2008-05-05 15:05:00,25.57,25.6,25.56,25.6,98300.0,18.787,18.809,18.7796,18.809,98300.0
2008-05-05 15:10:00,25.59,25.61,25.57,25.58,87100.0,18.8016,18.8163,18.787,18.7943,87100.0
2008-05-05 15:15:00,25.58,25.59,25.53,25.53,144800.0,18.7943,18.8016,18.7576,18.7576,144800.0
2008-05-05 15:20:00,25.53,25.55,25.51,25.51,122700.0,18.7576,18.7723,18.7429,18.7429,122700.0
2008-05-05 15:25:00,25.52,25.52,25.5,25.5,130300.0,18.7502,18.7502,18.7355,18.7355,130300.0
2008-05-05 15:30:00,25.5,25.53,25.49,25.5,138700.0,18.7355,18.7576,18.7282,18.7355,138700.0
2008-05-05 15:35:00,25.5,25.52,25.49,25.5,308200.0,18.7355,18.7502,18.7282,18.7355,308200.0
2008-05-05 15:40:00,25.5,25.52,25.45,25.46,321500.0,18.7355,18.7502,18.6988,18.7061,321500.0
2008-05-05 15:45:00,25.45,25.47,25.41,25.45,412100.0,18.6988,18.7135,18.6694,18.6988,412100.0
2008-05-05 15:50:00,25.44,25.5,25.4,25.42,528100.0,18.6914,18.7355,18.662,18.6767,528100.0
2008-05-05 15:55:00,25.42,25.49,25.41,25.46,394800.0,18.6767,18.7282,18.6694,18.7061,394800.0
2008-05-06 09:30:00,25.35,25.39,25.08,25.1,243600.0,18.6253,18.6547,18.4269,18.4416,243600.0
2008-05-06 09:35:00,25.11,25.25,25.09,25.2,132300.0,18.449,18.5518,18.4343,18.5151,132300.0
2008-05-06 09:40:00,25.2,25.23,25.06,25.22,234300.0,18.5151,18.5371,18.4122,18.5298,234300.0
2008-05-06 09:45:00,25.22,25.29,25.05,25.06,221000.0,18.5298,18.5812,18.4049,18.4122,221000.0
2008-05-06 09:50:00,25.05,25.09,25.03,25.06,114800.0,18.4049,18.4343,18.3902,18.4122,114800.0
2008-05-06 09:55:00,25.06,25.14,25.03,25.14,130800.0,18.4122,18.471,18.3902,18.471,130800.0
2008-05-06 10:00:00,25.14,25.14,25.07,25.07,83500.0,18.471,18.471,18.4196,18.4196,83500.0
2008-05-06 10:05:00,25.08,25.08,25.01,25.03,133900.0,18.4269,18.4269,18.3755,18.3902,133900.0
2008-05-06 10:10:00,25.04,25.13,25.01,25.03,127500.0,18.3975,18.4637,18.3755,18.3902,127500.0
2008-05-06 10:15:00,25.02,25.07,25.0,25.07,127400.0,18.3829,18.4196,18.3682,18.4196,127400.0
2008-05-06 10:20:00,25.08,25.11,25.06,25.1,80000.0,18.4269,18.449,18.4122,18.4416,80000.0
2008-05-06 10:25:00,25.1,25.12,25.07,25.08,71300.0,18.4416,18.4563,18.4196,18.4269,71300.0
2008-05-06 10:30:00,25.08,25.09,25.05,25.08,53400.0,18.4269,18.4343,18.4049,18.4269,53400.0
2008-05-06 10:35:00,25.08,25.12,25.08,25.08,78600.0,18.4269,18.4563,18.4269,18.4269,78600.0
2008-05-06 10:40:00,25.08,25.13,25.07,25.09,67100.0,18.4269,18.4637,18.4196,18.4343,67100.0
2008-05-06 10:45:00,25.09,25.15,25.08,25.14,220700.0,18.4343,18.4784,18.4269,18.471,220700.0
2008-05-06 10:50:00,25.15,25.16,25.11,25.13,128800.0,18.4784,18.4857,18.449,18.4637,128800.0
2008-05-06 10:55:00,25.12,25.14,25.1,25.13,84200.0,18.4563,18.471,18.4416,18.4637,84200.0
2008-05-06 11:00:00,25.13,25.15,25.1,25.11,125100.0,18.4637,18.4784,18.4416,18.449,125100.0
2008-05-06 11:05:00,25.11,25.22,25.11,25.22,103300.0,18.449,18.5298,18.449,18.5298,103300.0
2008-05-06 11:10:00,25.22,25.26,25.19,25.24,140800.0,18.5298,18.5592,18.5078,18.5445,140800.0
2008-05-06 11:15:00,25.24,25.24,25.14,25.14,94800.0,18.5445,18.5445,18.471,18.471,94800.0
2008-05-06 11:20:00,25.14,25.18,25.12,25.14,662200.0,18.471,18.5004,18.4563,18.471,662200.0
2008-05-06 11:25:00,25.15,25.21,25.13,25.16,120200.0,18.4784,18.5224,18.4637,18.4857,120200.0
2008-05-06 11:30:00,25.16,25.2,25.11,25.12,304000.0,18.4857,18.5151,18.449,18.4563,304000.0
2008-05-06 11:35:00,25.12,25.14,25.11,25.12,39300.0,18.4563,18.471,18.449,18.4563,39300.0
2008-05-06 11:40:00,25.12,25.12,25.1,25.1,59000.0,18.4563,18.4563,18.4416,18.4416,59000.0
2008-05-06 11:45:00,25.1,25.1,25.08,25.09,65400.0,18.4416,18.4416,18.4269,18.4343,65400.0
2008-05-06 11:50:00,25.09,25.12,25.08,25.12,67100.0,18.4343,18.4563,18.4269,18.4563,67100.0
2008-05-06 11:55:00,25.12,25.17,25.07,25.16,96800.0,18.4563,18.4931,18.4196,18.4857,96800.0
2008-05-06 12:00:00,25.16,25.21,25.13,25.2,92300.0,18.4857,18.5224,18.4637,18.5151,92300.0
2008-05-06 12:05:00,25.2,25.25,25.18,25.25,96600.0,18.5151,18.5518,18.5004,18.5518,96600.0
2008-05-06 12:10:00,25.25,25.33,25.24,25.24,113500.0,18.5518,18.6106,18.5445,18.5445,113500.0
2008-05-06 12:15:00,25.24,25.29,25.23,25.26,88900.0,18.5445,18.5812,18.5371,18.5592,88900.0
2008-05-06 12:20:00,25.26,25.3,25.25,25.3,96500.0,18.5592,18.5886,18.5518,18.5886,96500.0
2008-05-06 12:25:00,25.29,25.31,25.25,25.25,209900.0,18.5812,18.5959,18.5518,18.5518,209900.0
2008-05-06 12:30:00,25.24,25.32,25.22,25.3,69500.0,18.5445,18.6033,18.5298,18.5886,69500.0
2008-05-06 12:35:00,25.3,25.32,25.23,25.25,82300.0,18.5886,18.6033,18.5371,18.5518,82300.0
2008-05-06 12:40:00,25.24,25.32,25.24,25.3,122000.0,18.5445,18.6033,18.5445,18.5886,122000.0
2008-05-06 12:45:00,25.3,25.32,25.28,25.32,79700.0,18.5886,18.6033,18.5739,18.6033,79700.0
2008-05-06 12:50:00,25.31,25.44,25.31,25.43,178000.0,18.5959,18.6914,18.5959,18.6841,178000.0
2008-05-06 12:55:00,25.43,25.49,25.42,25.48,144900.0,18.6841,18.7282,18.6767,18.7208,144900.0
2008-05-06 13:00:00,25.48,25.51,25.46,25.46,197700.0,18.7208,18.7429,18.7061,18.7061,197700.0
2008-05-06 13:05:00,25.47,25.5,25.47,25.5,95300.0,18.7135,18.7355,18.7135,18.7355,95300.0
2008-05-06 13:10:00,25.5,25.53,25.48,25.48,101200.0,18.7355,18.7576,18.7208,18.7208,101200.0
2008-05-06 13:15:00,25.47,25.53,25.46,25.52,131700.0,18.7135,18.7576,18.7061,18.7502,131700.0
2008-05-06 13:20:00,25.52,25.57,25.52,25.54,95100.0,18.7502,18.787,18.7502,18.7649,95100.0
2008-05-06 13:25:00,25.54,25.54,25.47,25.49,61200.0,18.7649,18.7649,18.7135,18.7282,61200.0
2008-05-06 13:30:00,25.48,25.49,25.47,25.49,36400.0,18.7208,18.7282,18.7135,18.7282,36400.0
2008-05-06 13:35:00,25.48,25.48,25.46,25.47,42900.0,18.7208,18.7208,18.7061,18.7135,42900.0
2008-05-06 13:40:00,25.46,25.52,25.45,25.49,71700.0,18.7061,18.7502,18.6988,18.7282,71700.0
2008-05-06 13:45:00,25.49,25.49,25.33,25.37,98800.0,18.7282,18.7282,18.6106,18.64,98800.0
2008-05-06 13:50:00,25.36,25.47,25.36,25.45,62800.0,18.6327,18.7135,18.6327,18.6988,62800.0
2008-05-06 13:55:00,25.45,25.45,25.37,25.4,51900.0,18.6988,18.6988,18.64,18.662,51900.0
2008-05-06 14:00:00,25.4,25.42,25.27,25.32,127000.0,18.662,18.6767,18.5665,18.6033,127000.0
2008-05-06 14:05:00,25.32,25.33,25.27,25.27,33400.0,18.6033,18.6106,18.5665,18.5665,33400.0
2008-05-06 14:10:00,25.28,25.3,25.26,25.29,37200.0,18.5739,18.5886,18.5592,18.5812,37200.0
2008-05-06 14:15:00,25.28,25.34,25.26,25.3,57800.0,18.5739,18.618,18.5592,18.5886,57800.0
2008-05-06 14:20:00,25.3,25.32,25.27,25.27,38500.0,18.5886,18.6033,18.5665,18.5665,38500.0
2008-05-06 14:25:00,25.27,25.29,25.25,25.27,74400.0,18.5665,18.5812,18.5518,18.5665,74400.0
2008-05-06 14:30:00,25.27,25.32,25.26,25.32,48300.0,18.5665,18.6033,18.5592,18.6033,48300.0
2008-05-06 14:35:00,25.31,25.35,25.29,25.29,31000.0,18.5959,18.6253,18.5812,18.5812,31000.0
2008-05-06 14:40:00,25.29,25.29,25.27,25.27,27500.0,18.5812,18.5812,18.5665,18.5665,27500.0
2008-05-06 14:45:00,25.29,25.42,25.28,25.42,111900.0,18.5812,18.6767,18.5739,18.6767,111900.0
2008-05-06 14:50:00,25.42,25.45,25.41,25.43,126300.0,18.6767,18.6988,18.6694,18.6841,126300.0
2008-05-06 14:55:00,25.44,25.44,25.4,25.4,63300.0,18.6914,18.6914,18.662,18.662,63300.0
2008-05-06 15:00:00,25.41,25.43,25.37,25.43,105700.0,18.6694,18.6841,18.64,18.6841,105700.0
2008-05-06 15:05:00,25.43,25.44,25.41,25.42,77800.0,18.6841,18.6914,18.6694,18.6767,77800.0
2008-05-06 15:10:00,25.43,25.43,25.39,25.4,79900.0,18.6841,18.6841,18.6547,18.662,79900.0
2008-05-06 15:15:00,25.4,25.43,25.38,25.39,61400.0,18.662,18.6841,18.6474,18.6547,61400.0
2008-05-06 15:20:00,25.39,25.42,25.39,25.42,31900.0,18.6547,18.6767,18.6547,18.6767,31900.0
2008-05-06 15:25:00,25.41,25.45,25.41,25.42,144800.0,18.6694,18.6988,18.6694,18.6767,144800.0
2008-05-06 15:30:00,25.43,25.5,25.42,25.48,118400.0,18.6841,18.7355,18.6767,18.7208,118400.0
2008-05-06 15:35:00,25.49,25.52,25.43,25.43,167600.0,18.7282,18.7502,18.6841,18.6841,167600.0
2008-05-06 15:40:00,25.44,25.44,25.4,25.41,139600.0,18.6914,18.6914,18.662,18.6694,139600.0
2008-05-06 15:45:00,25.41,25.43,25.37,25.39,149000.0,18.6694,18.6841,18.64,18.6547,149000.0
2008-05-06 15:50:00,25.4,25.41,25.38,25.38,148100.0,18.662,18.6694,18.6474,18.6474,148100.0
2008-05-06 15:55:00,25.38,25.41,25.36,25.39,236000.0,18.6474,18.6694,18.6327,18.6547,236000.0
2008-05-07 09:30:00,25.38,25.44,25.3,25.35,109600.0,18.6474,18.6914,18.5886,18.6253,109600.0
2008-05-07 09:35:00,25.35,25.5,25.34,25.41,136500.0,18.6253,18.7355,18.618,18.6694,136500.0
2008-05-07 09:40:00,25.39,25.52,25.37,25.52,163900.0,18.6547,18.7502,18.64,18.7502,163900.0
2008-05-07 09:45:00,25.52,25.79,25.52,25.79,235300.0,18.7502,18.9486,18.7502,18.9486,235300.0
2008-05-07 09:50:00,25.8,25.89,25.67,25.71,260900.0,18.9559,19.0221,18.8604,18.8898,260900.0
2008-05-07 09:55:00,25.71,25.8,25.7,25.76,211200.0,18.8898,18.9559,18.8825,18.9265,211200.0
2008-05-07 10:00:00,25.75,25.78,25.62,25.63,227700.0,18.9192,18.9412,18.8237,18.831,227700.0
2008-05-07 10:05:00,25.63,25.7,25.61,25.66,112600.0,18.831,18.8825,18.8163,18.8531,112600.0
2008-05-07 10:10:00,25.66,25.68,25.62,25.62,68000.0,18.8531,18.8678,18.8237,18.8237,68000.0
2008-05-07 10:15:00,25.63,25.63,25.55,25.59,100400.0,18.831,18.831,18.7723,18.8016,100400.0
2008-05-07 10:20:00,25.6,25.64,25.52,25.55,104800.0,18.809,18.8384,18.7502,18.7723,104800.0
2008-05-07 10:25:00,25.56,25.59,25.53,25.54,103400.0,18.7796,18.8016,18.7576,18.7649,103400.0
2008-05-07 10:30:00,25.54,25.7,25.54,25.59,487500.0,18.7649,18.8825,18.7649,18.8016,487500.0
2008-05-07 10:35:00,25.6,25.71,25.59,25.66,129500.0,18.809,18.8898,18.8016,18.8531,129500.0
2008-05-07 10:40:00,25.65,25.79,25.63,25.77,272200.0,18.8457,18.9486,18.831,18.9339,272200.0
2008-05-07 10:45:00,25.76,25.83,25.7,25.77,183400.0,18.9265,18.978,18.8825,18.9339,183400.0
2008-05-07 10:50:00,25.77,25.78,25.69,25.72,75000.0,18.9339,18.9412,18.8751,18.8972,75000.0
2008-05-07 10:55:00,25.71,25.73,25.51,25.51,190500.0,18.8898,18.9045,18.7429,18.7429,190500.0
2008-05-07 11:00:00,25.51,25.56,25.49,25.55,246900.0,18.7429,18.7796,18.7282,18.7723,246900.0
2008-05-07 11:05:00,25.54,25.59,25.48,25.58,112200.0,18.7649,18.8016,18.7208,18.7943,112200.0
2008-05-07 11:10:00,25.58,25.59,25.51,25.54,57900.0,18.7943,18.8016,18.7429,18.7649,57900.0
2008-05-07 11:15:00,25.53,25.53,25.43,25.53,85600.0,18.7576,18.7576,18.6841,18.7576,85600.0
2008-05-07 11:20:00,25.53,25.54,25.5,25.51,43400.0,18.7576,18.7649,18.7355,18.7429,43400.0
2008-05-07 11:25:00,25.51,25.53,25.48,25.51,65700.0,18.7429,18.7576,18.7208,18.7429,65700.0
2008-05-07 11:30:00,25.51,25.51,25.46,25.5,64400.0,18.7429,18.7429,18.7061,18.7355,64400.0
2008-05-07 11:35:00,25.5,25.53,25.49,25.52,106600.0,18.7355,18.7576,18.7282,18.7502,106600.0
2008-05-07 11:40:00,25.51,25.53,25.5,25.52,27600.0,18.7429,18.7576,18.7355,18.7502,27600.0
2008-05-07 11:45:00,25.52,25.55,25.51,25.54,38000.0,18.7502,18.7723,18.7429,18.7649,38000.0
2008-05-07 11:50:00,25.54,25.55,25.5,25.52,69100.0,18.7649,18.7723,18.7355,18.7502,69100.0
2008-05-07 11:55:00,25.51,25.53,25.5,25.53,39200.0,18.7429,18.7576,18.7355,18.7576,39200.0
2008-05-07 12:00:00,25.52,25.54,25.51,25.54,71400.0,18.7502,18.7649,18.7429,18.7649,71400.0
2008-05-07 12:05:00,25.54,25.55,25.49,25.5,82200.0,18.7649,18.7723,18.7282,18.7355,82200.0
2008-05-07 12:10:00,25.5,25.53,25.49,25.5,89300.0,18.7355,18.7576,18.7282,18.7355,89300.0
2008-05-07 12:15:00,25.49,25.5,25.48,25.49,124700.0,18.7282,18.7355,18.7208,18.7282,124700.0
2008-05-07 12:20:00,25.49,25.5,25.46,25.46,35200.0,18.7282,18.7355,18.7061,18.7061,35200.0
2008-05-07 12:25:00,25.46,25.47,25.41,25.43,55400.0,18.7061,18.7135,18.6694,18.6841,55400.0
2008-05-07 12:30:00,25.42,25.49,25.42,25.48,45200.0,18.6767,18.7282,18.6767,18.7208,45200.0
2008-05-07 12:35:00,25.48,25.49,25.46,25.48,58100.0,18.7208,18.7282,18.7061,18.7208,58100.0
2008-05-07 12:40:00,25.48,25.49,25.43,25.44,26400.0,18.7208,18.7282,18.6841,18.6914,26400.0
2008-05-07 12:45:00,25.43,25.44,25.42,25.43,15800.0,18.6841,18.6914,18.6767,18.6841,15800.0
2008-05-07 12:50:00,25.43,25.44,25.42,25.44,53300.0,18.6841,18.6914,18.6767,18.6914,53300.0
2008-05-07 12:55:00,25.43,25.44,25.43,25.43,12800.0,18.6841,18.6914,18.6841,18.6841,12800.0
2008-05-07 13:00:00,25.43,25.44,25.34,25.36,90200.0,18.6841,18.6914,18.618,18.6327,90200.0
2008-05-07 13:05:00,25.35,25.35,25.18,25.18,172800.0,18.6253,18.6253,18.5004,18.5004,172800.0
2008-05-07 13:10:00,25.18,25.19,25.14,25.17,100000.0,18.5004,18.5078,18.471,18.4931,100000.0
2008-05-07 13:15:00,25.17,25.26,25.17,25.25,79800.0,18.4931,18.5592,18.4931,18.5518,79800.0
2008-05-07 13:20:00,25.25,25.27,25.22,25.26,38500.0,18.5518,18.5665,18.5298,18.5592,38500.0
2008-05-07 13:25:00,25.26,25.27,25.2,25.2,43100.0,18.5592,18.5665,18.5151,18.5151,43100.0
2008-05-07 13:30:00,25.21,25.25,25.2,25.25,41400.0,18.5224,18.5518,18.5151,18.5518,41400.0
2008-05-07 13:35:00,25.25,25.26,25.25,25.25,76300.0,18.5518,18.5592,18.5518,18.5518,76300.0
2008-05-07 13:40:00,25.25,25.27,25.23,25.23,80700.0,18.5518,18.5665,18.5371,18.5371,80700.0
2008-05-07 13:45:00,25.24,25.24,25.19,25.21,69300.0,18.5445,18.5445,18.5078,18.5224,69300.0
2008-05-07 13:50:00,25.21,25.25,25.2,25.2,67500.0,18.5224,18.5518,18.5151,18.5151,67500.0
2008-05-07 13:55:00,25.2,25.22,25.15,25.22,77600.0,18.5151,18.5298,18.4784,18.5298,77600.0
2008-05-07 14:00:00,25.22,25.24,25.18,25.22,110300.0,18.5298,18.5445,18.5004,18.5298,110300.0
2008-05-07 14:05:00,25.22,25.25,25.21,25.23,55400.0,18.5298,18.5518,18.5224,18.5371,55400.0
2008-05-07 14:10:00,25.23,25.23,25.19,25.2,67500.0,18.5371,18.5371,18.5078,18.5151,67500.0
2008-05-07 14:15:00,25.19,25.19,25.15,25.16,40200.0,18.5078,18.5078,18.4784,18.4857,40200.0
2008-05-07 14:20:00,25.16,25.18,25.09,25.11,61400.0,18.4857,18.5004,18.4343,18.449,61400.0
2008-05-07 14:25:00,25.1,25.11,25.01,25.01,113800.0,18.4416,18.449,18.3755,18.3755,113800.0
2008-05-07 14:30:00,25.02,25.03,24.96,25.03,156700.0,18.3829,18.3902,18.3388,18.3902,156700.0
2008-05-07 14:35:00,25.03,25.03,25.0,25.01,77400.0,18.3902,18.3902,18.3682,18.3755,77400.0
2008-05-07 14:40:00,25.02,25.05,25.01,25.01,108700.0,18.3829,18.4049,18.3755,18.3755,108700.0
2008-05-07 14:45:00,25.01,25.02,24.92,24.96,201800.0,18.3755,18.3829,18.3094,18.3388,201800.0
2008-05-07 14:50:00,24.96,25.03,24.95,25.01,70500.0,18.3388,18.3902,18.3314,18.3755,70500.0
2008-05-07 14:55:00,25.02,25.11,25.01,25.06,102600.0,18.3829,18.449,18.3755,18.4122,102600.0
2008-05-07 15:00:00,25.07,25.09,25.03,25.04,108100.0,18.4196,18.4343,18.3902,18.3975,108100.0
2008-05-07 15:05:00,25.03,25.06,24.98,25.02,141100.0,18.3902,18.4122,18.3535,18.3829,141100.0
2008-05-07 15:10:00,25.02,25.14,25.0,25.13,151700.0,18.3829,18.471,18.3682,18.4637,151700.0
2008-05-07 15:15:00,25.13,25.14,25.07,25.07,103000.0,18.4637,18.471,18.4196,18.4196,103000.0
2008-05-07 15:20:00,25.07,25.11,24.99,24.99,143900.0,18.4196,18.449,18.3608,18.3608,143900.0
2008-05-07 15:25:00,25.0,25.02,24.91,24.98,178100.0,18.3682,18.3829,18.302,18.3535,178100.0
2008-05-07 15:30:00,24.98,25.04,24.92,25.04,218200.0,18.3535,18.3975,18.3094,18.3975,218200.0
2008-05-07 15:35:00,25.04,25.07,24.99,25.03,129400.0,18.3975,18.4196,18.3608,18.3902,129400.0
2008-05-07 15:40:00,25.03,25.03,24.95,25.03,166000.0,18.3902,18.3902,18.3314,18.3902,166000.0
2008-05-07 15:45:00,25.03,25.07,24.95,24.97,218500.0,18.3902,18.4196,18.3314,18.3461,218500.0
2008-05-07 15:50:00,24.96,24.98,24.87,24.9,272800.0,18.3388,18.3535,18.2726,18.2947,272800.0
2008-05-07 15:55:00,24.89,24.92,24.82,24.92,489400.0,18.2873,18.3094,18.2359,18.3094,489400.0
2008-05-08 09:30:00,25.0,25.16,25.0,25.0,177000.0,18.3682,18.4857,18.3682,18.3682,177000.0
2008-05-08 09:35:00,25.0,25.05,24.82,24.9,178500.0,18.3682,18.4049,18.2359,18.2947,178500.0
2008-05-08 09:40:00,24.9,24.99,24.82,24.82,144600.0,18.2947,18.3608,18.2359,18.2359,144600.0
2008-05-08 09:45:00,24.81,24.91,24.7,24.91,237200.0,18.2286,18.302,18.1477,18.302,237200.0
2008-05-08 09:50:00,24.91,25.0,24.91,24.99,137600.0,18.302,18.3682,18.302,18.3608,137600.0
2008-05-08 09:55:00,24.99,25.01,24.81,24.81,196000.0,18.3608,18.3755,18.2286,18.2286,196000.0
2008-05-08 10:00:00,24.82,24.85,24.75,24.82,169700.0,18.2359,18.2579,18.1845,18.2359,169700.0
2008-05-08 10:05:00,24.82,24.82,24.73,24.73,283600.0,18.2359,18.2359,18.1698,18.1698,283600.0
2008-05-08 10:10:00,24.73,24.74,24.53,24.55,306900.0,18.1698,18.1771,18.0228,18.0375,306900.0
2008-05-08 10:15:00,24.56,24.58,24.45,24.45,202100.0,18.0449,18.0596,17.9641,17.9641,202100.0
2008-05-08 10:20:00,24.44,24.55,24.44,24.54,175900.0,17.9567,18.0375,17.9567,18.0302,175900.0
2008-05-08 10:25:00,24.54,24.63,24.53,24.63,130800.0,18.0302,18.0963,18.0228,18.0963,130800.0
2008-05-08 10:30:00,24.64,24.66,24.54,24.55,177900.0,18.1037,18.1184,18.0302,18.0375,177900.0
2008-05-08 10:35:00,24.55,24.59,24.49,24.58,288500.0,18.0375,18.0669,17.9934,18.0596,288500.0
2008-05-08 10:40:00,24.57,24.58,24.5,24.57,114900.0,18.0522,18.0596,18.0008,18.0522,114900.0
2008-05-08 10:45:00,24.57,24.58,24.44,24.47,132900.0,18.0522,18.0596,17.9567,17.9788,132900.0
2008-05-08 10:50:00,24.47,24.48,24.42,24.44,111700.0,17.9788,17.9861,17.942,17.9567,111700.0
2008-05-08 10:55:00,24.45,24.56,24.44,24.56,74400.0,17.9641,18.0449,17.9567,18.0449,74400.0
2008-05-08 11:00:00,24.56,24.59,24.46,24.5,152500.0,18.0449,18.0669,17.9714,18.0008,152500.0
2008-05-08 11:05:00,24.51,24.69,24.5,24.67,134100.0,18.0081,18.1404,18.0008,18.1257,134100.0
2008-05-08 11:10:00,24.67,24.68,24.56,24.57,164700.0,18.1257,18.133,18.0449,18.0522,164700.0
2008-05-08 11:15:00,24.57,24.57,24.52,24.57,105200.0,18.0522,18.0522,18.0155,18.0522,105200.0
2008-05-08 11:20:00,24.57,24.7,24.56,24.68,188500.0,18.0522,18.1477,18.0449,18.133,188500.0
2008-05-08 11:25:00,24.68,24.69,24.55,24.58,141800.0,18.133,18.1404,18.0375,18.0596,141800.0
2008-05-08 11:30:00,24.58,24.62,24.58,24.61,93900.0,18.0596,18.089,18.0596,18.0816,93900.0
2008-05-08 11:35:00,24.61,24.63,24.58,24.6,80500.0,18.0816,18.0963,18.0596,18.0743,80500.0
2008-05-08 11:40:00,24.6,24.64,24.59,24.61,101000.0,18.0743,18.1037,18.0669,18.0816,101000.0
2008-05-08 11:45:00,24.6,24.67,24.6,24.67,96500.0,18.0743,18.1257,18.0743,18.1257,96500.0
2008-05-08 11:50:00,24.66,24.7,24.65,24.69,285600.0,18.1184,18.1477,18.111,18.1404,285600.0
2008-05-08 11:55:00,24.69,24.7,24.63,24.66,137100.0,18.1404,18.1477,18.0963,18.1184,137100.0
2008-05-08 12:00:00,24.65,24.68,24.64,24.66,79700.0,18.111,18.133,18.1037,18.1184,79700.0
2008-05-08 12:05:00,24.67,24.7,24.66,24.7,70200.0,18.1257,18.1477,18.1184,18.1477,70200.0
2008-05-08 12:10:00,24.7,24.73,24.6,24.61,126900.0,18.1477,18.1698,18.0743,18.0816,126900.0
2008-05-08 12:15:00,24.6,24.6,24.52,24.54,155000.0,18.0743,18.0743,18.0155,18.0302,155000.0
2008-05-08 12:20:00,24.54,24.59,24.54,24.57,131300.0,18.0302,18.0669,18.0302,18.0522,131300.0
2008-05-08 12:25:00,24.57,24.6,24.56,24.57,108500.0,18.0522,18.0743,18.0449,18.0522,108500.0
2008-05-08 12:30:00,24.56,24.57,24.52,24.52,92800.0,18.0449,18.0522,18.0155,18.0155,92800.0
2008-05-08 12:35:00,24.51,24.55,24.51,24.53,161900.0,18.0081,18.0375,18.0081,18.0228,161900.0
2008-05-08 12:40:00,24.52,24.53,24.46,24.48,196800.0,18.0155,18.0228,17.9714,17.9861,196800.0
2008-05-08 12:45:00,24.48,24.48,24.39,24.41,173000.0,17.9861,17.9861,17.92,17.9347,173000.0
2008-05-08 12:50:00,24.42,24.46,24.41,24.43,53400.0,17.942,17.9714,17.9347,17.9494,53400.0
2008-05-08 12:55:00,24.44,24.47,24.43,24.45,77900.0,17.9567,17.9788,17.9494,17.9641,77900.0
2008-05-08 13:00:00,24.46,24.49,24.45,24.47,87900.0,17.9714,17.9934,17.9641,17.9788,87900.0
2008-05-08 13:05:00,24.48,24.5,24.42,24.43,119200.0,17.9861,18.0008,17.942,17.9494,119200.0
2008-05-08 13:10:00,24.42,24.43,24.35,24.36,90000.0,17.942,17.9494,17.8906,17.8979,90000.0
2008-05-08 13:15:00,24.36,24.41,24.31,24.4,109900.0,17.8979,17.9347,17.8612,17.9273,109900.0
2008-05-08 13:20:00,24.4,24.54,24.4,24.51,90700.0,17.9273,18.0302,17.9273,18.0081,90700.0
2008-05-08 13:25:00,24.52,24.63,24.52,24.6,181600.0,18.0155,18.0963,18.0155,18.0743,181600.0
2008-05-08 13:30:00,24.59,24.64,24.54,24.54,136700.0,18.0669,18.1037,18.0302,18.0302,136700.0
2008-05-08 13:35:00,24.54,24.56,24.48,24.49,79900.0,18.0302,18.0449,17.9861,17.9934,79900.0
2008-05-08 13:40:00,24.48,24.54,24.47,24.5,100100.0,17.9861,18.0302,17.9788,18.0008,100100.0
2008-05-08 13:45:00,24.49,24.5,24.46,24.49,96200.0,17.9934,18.0008,17.9714,17.9934,96200.0
2008-05-08 13:50:00,24.49,24.56,24.49,24.54,214400.0,17.9934,18.0449,17.9934,18.0302,214400.0
2008-05-08 13:55:00,24.54,24.54,24.5,24.52,99700.0,18.0302,18.0302,18.0008,18.0155,99700.0
2008-05-08 14:00:00,24.52,24.53,24.47,24.47,139200.0,18.0155,18.0228,17.9788,17.9788,139200.0
2008-05-08 14:05:00,24.47,24.47,24.42,24.42,116700.0,17.9788,17.9788,17.942,17.942,116700.0
2008-05-08 14:10:00,24.42,24.45,24.4,24.41,110700.0,17.942,17.9641,17.9273,17.9347,110700.0
2008-05-08 14:15:00,24.41,24.41,24.33,24.35,157500.0,17.9347,17.9347,17.8759,17.8906,157500.0
2008-05-08 14:20:00,24.34,24.42,24.31,24.36,184600.0,17.8832,17.942,17.8612,17.8979,184600.0
2008-05-08 14:25:00,24.36,24.4,24.29,24.32,216000.0,17.8979,17.9273,17.8465,17.8685,216000.0
2008-05-08 14:30:00,24.33,24.36,24.3,24.34,124800.0,17.8759,17.8979,17.8538,17.8832,124800.0
2008-05-08 14:35:00,24.34,24.36,24.3,24.32,180400.0,17.8832,17.8979,17.8538,17.8685,180400.0
2008-05-08 14:40:00,24.33,24.33,24.23,24.24,158200.0,17.8759,17.8759,17.8024,17.8098,158200.0
2008-05-08 14:45:00,24.24,24.28,24.22,24.23,163200.0,17.8098,17.8392,17.7951,17.8024,163200.0
2008-05-08 14:50:00,24.22,24.25,24.19,24.22,230100.0,17.7951,17.8171,17.773,17.7951,230100.0
2008-05-08 14:55:00,24.22,24.23,24.19,24.23,167700.0,17.7951,17.8024,17.773,17.8024,167700.0
2008-05-08 15:00:00,24.22,24.34,24.22,24.31,345400.0,17.7951,17.8832,17.7951,17.8612,345400.0
2008-05-08 15:05:00,24.32,24.33,24.18,24.24,388700.0,17.8685,17.8759,17.7657,17.8098,388700.0
2008-05-08 15:10:00,24.24,24.26,24.17,24.19,141500.0,17.8098,17.8245,17.7583,17.773,141500.0
2008-05-08 15:15:00,24.18,24.23,24.13,24.16,225700.0,17.7657,17.8024,17.7289,17.751,225700.0
2008-05-08 15:20:00,24.16,24.18,24.11,24.17,192900.0,17.751,17.7657,17.7143,17.7583,192900.0
2008-05-08 15:25:00,24.17,24.25,24.15,24.19,202500.0,17.7583,17.8171,17.7436,17.773,202500.0
2008-05-08 15:30:00,24.19,24.22,24.15,24.2,415500.0,17.773,17.7951,17.7436,17.7804,415500.0
2008-05-08 15:35:00,24.21,24.23,24.15,24.2,199300.0,17.7877,17.8024,17.7436,17.7804,199300.0
2008-05-08 15:40:00,24.2,24.2,24.11,24.12,278100.0,17.7804,17.7804,17.7143,17.7216,278100.0
2008-05-08 15:45:00,24.13,24.16,24.12,24.16,365400.0,17.7289,17.751,17.7216,17.751,365400.0
2008-05-08 15:50:00,24.16,24.21,24.09,24.1,609500.0,17.751,17.7877,17.6996,17.7069,609500.0
2008-05-08 15:55:00,24.1,24.16,24.1,24.13,509600.0,17.7069,17.751,17.7069,17.7289,509600.0
2008-05-09 09:30:00,23.83,23.96,23.77,23.86,222700.0,17.5085,17.604,17.4644,17.5306,222700.0
2008-05-09 09:35:00,23.85,23.97,23.8,23.96,240200.0,17.5232,17.6114,17.4865,17.604,240200.0
2008-05-09 09:40:00,23.95,24.21,23.94,24.19,312000.0,17.5967,17.7877,17.5893,17.773,312000.0
2008-05-09 09:45:00,24.19,24.29,24.18,24.28,211000.0,17.773,17.8465,17.7657,17.8392,211000.0
2008-05-09 09:50:00,24.29,24.31,24.25,24.26,250300.0,17.8465,17.8612,17.8171,17.8245,250300.0
2008-05-09 09:55:00,24.25,24.26,24.13,24.16,213600.0,17.8171,17.8245,17.7289,17.751,213600.0
2008-05-09 10:00:00,24.15,24.44,24.15,24.43,265800.0,17.7436,17.9567,17.7436,17.9494,265800.0
2008-05-09 10:05:00,24.42,24.43,24.34,24.4,134900.0,17.942,17.9494,17.8832,17.9273,134900.0
2008-05-09 10:10:00,24.4,24.4,24.24,24.33,258700.0,17.9273,17.9273,17.8098,17.8759,258700.0
2008-05-09 10:15:00,24.34,24.37,24.25,24.37,126400.0,17.8832,17.9053,17.8171,17.9053,126400.0
2008-05-09 10:20:00,24.38,24.39,24.28,24.35,172200.0,17.9126,17.92,17.8392,17.8906,172200.0
2008-05-09 10:25:00,24.36,24.42,24.31,24.4,142300.0,17.8979,17.942,17.8612,17.9273,142300.0
2008-05-09 10:30:00,24.4,24.5,24.37,24.47,237500.0,17.9273,18.0008,17.9053,17.9788,237500.0
2008-05-09 10:35:00,24.48,24.58,24.47,24.52,192400.0,17.9861,18.0596,17.9788,18.0155,192400.0
2008-05-09 10:40:00,24.52,24.56,24.5,24.52,252800.0,18.0155,18.0449,18.0008,18.0155,252800.0
2008-05-09 10:45:00,24.52,24.59,24.51,24.52,165300.0,18.0155,18.0669,18.0081,18.0155,165300.0
2008-05-09 10:50:00,24.51,24.52,24.5,24.51,142400.0,18.0081,18.0155,18.0008,18.0081,142400.0
2008-05-09 10:55:00,24.5,24.5,24.48,24.49,75600.0,18.0008,18.0008,17.9861,17.9934,75600.0
2008-05-09 11:00:00,24.49,24.51,24.49,24.51,179400.0,17.9934,18.0081,17.9934,18.0081,179400.0
2008-05-09 11:05:00,24.51,24.52,24.5,24.51,121100.0,18.0081,18.0155,18.0008,18.0081,121100.0
2008-05-09 11:10:00,24.5,24.52,24.46,24.46,111500.0,18.0008,18.0155,17.9714,17.9714,111500.0
2008-05-09 11:15:00,24.47,24.53,24.44,24.52,91400.0,17.9788,18.0228,17.9567,18.0155,91400.0
2008-05-09 11:20:00,24.52,24.53,24.47,24.49,81400.0,18.0155,18.0228,17.9788,17.9934,81400.0
2008-05-09 11:25:00,24.49,24.57,24.49,24.52,190600.0,17.9934,18.0522,17.9934,18.0155,190600.0
2008-05-09 11:30:00,24.51,24.53,24.43,24.43,85900.0,18.0081,18.0228,17.9494,17.9494,85900.0
2008-05-09 11:35:00,24.44,24.49,24.43,24.43,35700.0,17.9567,17.9934,17.9494,17.9494,35700.0
2008-05-09 11:40:00,24.44,24.5,24.44,24.48,81800.0,17.9567,18.0008,17.9567,17.9861,81800.0
2008-05-09 11:45:00,24.49,24.5,24.47,24.5,31300.0,17.9934,18.0008,17.9788,18.0008,31300.0
2008-05-09 11:50:00,24.5,24.5,24.44,24.49,77100.0,18.0008,18.0008,17.9567,17.9934,77100.0
2008-05-09 11:55:00,24.49,24.53,24.49,24.51,63300.0,17.9934,18.0228,17.9934,18.0081,63300.0
2008-05-09 12:00:00,24.51,24.51,24.47,24.51,75500.0,18.0081,18.0081,17.9788,18.0081,75500.0
2008-05-09 12:05:00,24.5,24.53,24.5,24.5,38800.0,18.0008,18.0228,18.0008,18.0008,38800.0
2008-05-09 12:10:00,24.5,24.54,24.5,24.54,91900.0,18.0008,18.0302,18.0008,18.0302,91900.0
2008-05-09 12:15:00,24.54,24.55,24.5,24.5,67900.0,18.0302,18.0375,18.0008,18.0008,67900.0
2008-05-09 12:20:00,24.51,24.51,24.46,24.47,40700.0,18.0081,18.0081,17.9714,17.9788,40700.0
2008-05-09 12:25:00,24.47,24.49,24.46,24.49,41500.0,17.9788,17.9934,17.9714,17.9934,41500.0
2008-05-09 12:30:00,24.49,24.53,24.47,24.52,63900.0,17.9934,18.0228,17.9788,18.0155,63900.0
2008-05-09 12:35:00,24.52,24.55,24.48,24.54,79900.0,18.0155,18.0375,17.9861,18.0302,79900.0
2008-05-09 12:40:00,24.53,24.53,24.49,24.49,51700.0,18.0228,18.0228,17.9934,17.9934,51700.0
2008-05-09 12:45:00,24.49,24.51,24.48,24.5,36400.0,17.9934,18.0081,17.9861,18.0008,36400.0
2008-05-09 12:50:00,24.5,24.53,24.5,24.52,36900.0,18.0008,18.0228,18.0008,18.0155,36900.0
2008-05-09 12:55:00,24.52,24.53,24.5,24.52,42300.0,18.0155,18.0228,18.0008,18.0155,42300.0
2008-05-09 13:00:00,24.51,24.51,24.45,24.49,79500.0,18.0081,18.0081,17.9641,17.9934,79500.0
2008-05-09 13:05:00,24.49,24.5,24.43,24.43,45900.0,17.9934,18.0008,17.9494,17.9494,45900.0
2008-05-09 13:10:00,24.44,24.47,24.41,24.41,43300.0,17.9567,17.9788,17.9347,17.9347,43300.0
2008-05-09 13:15:00,24.41,24.41,24.36,24.36,40800.0,17.9347,17.9347,17.8979,17.8979,40800.0
2008-05-09 13:20:00,24.37,24.42,24.36,24.42,33000.0,17.9053,17.942,17.8979,17.942,33000.0
2008-05-09 13:25:00,24.41,24.44,24.4,24.42,24500.0,17.9347,17.9567,17.9273,17.942,24500.0
2008-05-09 13:30:00,24.42,24.43,24.35,24.39,39300.0,17.942,17.9494,17.8906,17.92,39300.0
2008-05-09 13:35:00,24.39,24.45,24.37,24.45,38400.0,17.92,17.9641,17.9053,17.9641,38400.0
2008-05-09 13:40:00,24.45,24.47,24.45,24.46,23800.0,17.9641,17.9788,17.9641,17.9714,23800.0
2008-05-09 13:45:00,24.45,24.47,24.44,24.45,49800.0,17.9641,17.9788,17.9567,17.9641,49800.0
2008-05-09 13:50:00,24.46,24.46,24.42,24.42,26400.0,17.9714,17.9714,17.942,17.942,26400.0
2008-05-09 13:55:00,24.42,24.46,24.41,24.45,66300.0,17.942,17.9714,17.9347,17.9641,66300.0
2008-05-09 14:00:00,24.45,24.46,24.38,24.4,66500.0,17.9641,17.9714,17.9126,17.9273,66500.0
2008-05-09 14:05:00,24.4,24.4,24.34,24.34,64900.0,17.9273,17.9273,17.8832,17.8832,64900.0
2008-05-09 14:10:00,24.34,24.37,24.32,24.36,47500.0,17.8832,17.9053,17.8685,17.8979,47500.0
2008-05-09 14:15:00,24.36,24.41,24.36,24.37,51800.0,17.8979,17.9347,17.8979,17.9053,51800.0
2008-05-09 14:20:00,24.36,24.38,24.32,24.34,54100.0,17.8979,17.9126,17.8685,17.8832,54100.0
2008-05-09 14:25:00,24.34,24.37,24.28,24.29,68100.0,17.8832,17.9053,17.8392,17.8465,68100.0
2008-05-09 14:30:00,24.28,24.33,24.25,24.27,86800.0,17.8392,17.8759,17.8171,17.8318,86800.0
2008-05-09 14:35:00,24.27,24.31,24.26,24.28,59600.0,17.8318,17.8612,17.8245,17.8392,59600.0
2008-05-09 14:40:00,24.27,24.29,24.25,24.27,63000.0,17.8318,17.8465,17.8171,17.8318,63000.0
2008-05-09 14:45:00,24.27,24.28,24.21,24.21,109300.0,17.8318,17.8392,17.7877,17.7877,109300.0
2008-05-09 14:50:00,24.21,24.23,24.19,24.2,123800.0,17.7877,17.8024,17.773,17.7804,123800.0
2008-05-09 14:55:00,24.2,24.25,24.19,24.2,122700.0,17.7804,17.8171,17.773,17.7804,122700.0
2008-05-09 15:00:00,24.2,24.3,24.2,24.3,103200.0,17.7804,17.8538,17.7804,17.8538,103200.0
2008-05-09 15:05:00,24.3,24.3,24.28,24.29,45900.0,17.8538,17.8538,17.8392,17.8465,45900.0
2008-05-09 15:10:00,24.29,24.29,24.24,24.26,73200.0,17.8465,17.8465,17.8098,17.8245,73200.0
2008-05-09 15:15:00,24.25,24.27,24.21,24.24,102400.0,17.8171,17.8318,17.7877,17.8098,102400.0
2008-05-09 15:20:00,24.24,24.24,24.19,24.22,148400.0,17.8098,17.8098,17.773,17.7951,148400.0
2008-05-09 15:25:00,24.22,24.3,24.21,24.3,127600.0,17.7951,17.8538,17.7877,17.8538,127600.0
2008-05-09 15:30:00,24.31,24.32,24.25,24.3,1109800.0,17.8612,17.8685,17.8171,17.8538,1109800.0
2008-05-09 15:35:00,24.31,24.33,24.29,24.33,190600.0,17.8612,17.8759,17.8465,17.8759,190600.0
2008-05-09 15:40:00,24.33,24.34,24.27,24.28,339800.0,17.8759,17.8832,17.8318,17.8392,339800.0
2008-05-09 15:45:00,24.28,24.28,24.2,24.26,220000.0,17.8392,17.8392,17.7804,17.8245,220000.0
2008-05-09 15:50:00,24.26,24.26,24.22,24.24,256300.0,17.8245,17.8245,17.7951,17.8098,256300.0
2008-05-09 15:55:00,24.23,24.24,24.15,24.19,474300.0,17.8024,17.8098,17.7436,17.773,474300.0
2008-05-12 09:30:00,24.31,24.52,24.31,24.45,123400.0,17.8612,18.0155,17.8612,17.9641,123400.0
2008-05-12 09:35:00,24.43,24.57,24.41,24.47,81600.0,17.9494,18.0522,17.9347,17.9788,81600.0
2008-05-12 09:40:00,24.46,24.47,24.33,24.38,218000.0,17.9714,17.9788,17.8759,17.9126,218000.0
2008-05-12 09:45:00,24.39,24.43,24.27,24.27,213300.0,17.92,17.9494,17.8318,17.8318,213300.0
2008-05-12 09:50:00,24.26,24.36,24.17,24.36,181900.0,17.8245,17.8979,17.7583,17.8979,181900.0
2008-05-12 09:55:00,24.36,24.42,24.34,24.4,82800.0,17.8979,17.942,17.8832,17.9273,82800.0
2008-05-12 10:00:00,24.4,24.4,24.32,24.39,50900.0,17.9273,17.9273,17.8685,17.92,50900.0
2008-05-12 10:05:00,24.38,24.4,24.31,24.31,66000.0,17.9126,17.9273,17.8612,17.8612,66000.0
2008-05-12 10:10:00,24.32,24.36,24.3,24.3,49500.0,17.8685,17.8979,17.8538,17.8538,49500.0
2008-05-12 10:15:00,24.3,24.37,24.3,24.34,77900.0,17.8538,17.9053,17.8538,17.8832,77900.0
2008-05-12 10:20:00,24.35,24.44,24.34,24.43,64600.0,17.8906,17.9567,17.8832,17.9494,64600.0
2008-05-12 10:25:00,24.43,24.44,24.35,24.36,57800.0,17.9494,17.9567,17.8906,17.8979,57800.0
2008-05-12 10:30:00,24.35,24.36,24.25,24.31,1137800.0,17.8906,17.8979,17.8171,17.8612,1137800.0
2008-05-12 10:35:00,24.29,24.45,24.28,24.45,110200.0,17.8465,17.9641,17.8392,17.9641,110200.0
2008-05-12 10:40:00,24.45,24.47,24.3,24.35,122400.0,17.9641,17.9788,17.8538,17.8906,122400.0
2008-05-12 10:45:00,24.35,24.48,24.35,24.48,108900.0,17.8906,17.9861,17.8906,17.9861,108900.0
2008-05-12 10:50:00,24.47,24.53,24.46,24.46,166600.0,17.9788,18.0228,17.9714,17.9714,166600.0
2008-05-12 10:55:00,24.46,24.48,24.4,24.43,81100.0,17.9714,17.9861,17.9273,17.9494,81100.0
2008-05-12 11:00:00,24.43,24.52,24.39,24.51,91100.0,17.9494,18.0155,17.92,18.0081,91100.0
2008-05-12 11:05:00,24.51,24.51,24.44,24.44,263100.0,18.0081,18.0081,17.9567,17.9567,263100.0
2008-05-12 11:10:00,24.44,24.48,24.43,24.47,78000.0,17.9567,17.9861,17.9494,17.9788,78000.0
2008-05-12 11:15:00,24.48,24.49,24.44,24.46,75200.0,17.9861,17.9934,17.9567,17.9714,75200.0
2008-05-12 11:20:00,24.47,24.49,24.44,24.48,124300.0,17.9788,17.9934,17.9567,17.9861,124300.0
2008-05-12 11:25:00,24.48,24.49,24.46,24.49,60400.0,17.9861,17.9934,17.9714,17.9934,60400.0
2008-05-12 11:30:00,24.48,24.49,24.45,24.47,40800.0,17.9861,17.9934,17.9641,17.9788,40800.0
2008-05-12 11:35:00,24.47,24.5,24.45,24.49,56700.0,17.9788,18.0008,17.9641,17.9934,56700.0
2008-05-12 11:40:00,24.5,24.56,24.47,24.47,199400.0,18.0008,18.0449,17.9788,17.9788,199400.0
2008-05-12 11:45:00,24.47,24.55,24.46,24.55,105700.0,17.9788,18.0375,17.9714,18.0375,105700.0
2008-05-12 11:50:00,24.55,24.56,24.49,24.5,127600.0,18.0375,18.0449,17.9934,18.0008,127600.0
2008-05-12 11:55:00,24.5,24.51,24.49,24.5,54500.0,18.0008,18.0081,17.9934,18.0008,54500.0
2008-05-12 12:00:00,24.5,24.54,24.49,24.54,241000.0,18.0008,18.0302,17.9934,18.0302,241000.0
2008-05-12 12:05:00,24.53,24.57,24.52,24.55,231500.0,18.0228,18.0522,18.0155,18.0375,231500.0
2008-05-12 12:10:00,24.54,24.6,24.54,24.54,271900.0,18.0302,18.0743,18.0302,18.0302,271900.0
2008-05-12 12:15:00,24.55,24.55,24.51,24.53,64100.0,18.0375,18.0375,18.0081,18.0228,64100.0
2008-05-12 12:20:00,24.53,24.55,24.5,24.55,136600.0,18.0228,18.0375,18.0008,18.0375,136600.0
2008-05-12 12:25:00,24.54,24.61,24.54,24.57,186400.0,18.0302,18.0816,18.0302,18.0522,186400.0
2008-05-12 12:30:00,24.56,24.56,24.5,24.53,67300.0,18.0449,18.0449,18.0008,18.0228,67300.0
2008-05-12 12:35:00,24.53,24.54,24.49,24.5,140600.0,18.0228,18.0302,17.9934,18.0008,140600.0
2008-05-12 12:40:00,24.51,24.55,24.51,24.53,60100.0,18.0081,18.0375,18.0081,18.0228,60100.0
2008-05-12 12:45:00,24.54,24.56,24.53,24.55,97300.0,18.0302,18.0449,18.0228,18.0375,97300.0
2008-05-12 12:50:00,24.55,24.57,24.52,24.55,107600.0,18.0375,18.0522,18.0155,18.0375,107600.0
2008-05-12 12:55:00,24.56,24.64,24.56,24.6,105000.0,18.0449,18.1037,18.0449,18.0743,105000.0
2008-05-12 13:00:00,24.59,24.59,24.53,24.53,86600.0,18.0669,18.0669,18.0228,18.0228,86600.0
2008-05-12 13:05:00,24.53,24.54,24.46,24.47,66300.0,18.0228,18.0302,17.9714,17.9788,66300.0
2008-05-12 13:10:00,24.46,24.51,24.46,24.5,76300.0,17.9714,18.0081,17.9714,18.0008,76300.0
2008-05-12 13:15:00,24.51,24.53,24.5,24.52,23700.0,18.0081,18.0228,18.0008,18.0155,23700.0
2008-05-12 13:20:00,24.53,24.55,24.52,24.55,48300.0,18.0228,18.0375,18.0155,18.0375,48300.0
2008-05-12 13:25:00,24.54,24.55,24.49,24.5,63600.0,18.0302,18.0375,17.9934,18.0008,63600.0
2008-05-12 13:30:00,24.5,24.5,24.48,24.49,47900.0,18.0008,18.0008,17.9861,17.9934,47900.0
2008-05-12 13:35:00,24.49,24.5,24.47,24.5,45500.0,17.9934,18.0008,17.9788,18.0008,45500.0
2008-05-12 13:40:00,24.5,24.51,24.48,24.5,89300.0,18.0008,18.0081,17.9861,18.0008,89300.0
2008-05-12 13:45:00,24.51,24.55,24.5,24.52,96300.0,18.0081,18.0375,18.0008,18.0155,96300.0
2008-05-12 13:50:00,24.52,24.54,24.5,24.5,41300.0,18.0155,18.0302,18.0008,18.0008,41300.0
2008-05-12 13:55:00,24.51,24.51,24.47,24.51,30400.0,18.0081,18.0081,17.9788,18.0081,30400.0
2008-05-12 14:00:00,24.51,24.58,24.51,24.58,76900.0,18.0081,18.0596,18.0081,18.0596,76900.0
2008-05-12 14:05:00,24.57,24.59,24.55,24.57,55000.0,18.0522,18.0669,18.0375,18.0522,55000.0
2008-05-12 14:10:00,24.58,24.59,24.53,24.55,119400.0,18.0596,18.0669,18.0228,18.0375,119400.0
2008-05-12 14:15:00,24.54,24.6,24.54,24.57,173500.0,18.0302,18.0743,18.0302,18.0522,173500.0
2008-05-12 14:20:00,24.58,24.6,24.57,24.6,56800.0,18.0596,18.0743,18.0522,18.0743,56800.0
2008-05-12 14:25:00,24.6,24.67,24.59,24.67,192000.0,18.0743,18.1257,18.0669,18.1257,192000.0
2008-05-12 14:30:00,24.67,24.69,24.65,24.68,64900.0,18.1257,18.1404,18.111,18.133,64900.0
2008-05-12 14:35:00,24.68,24.69,24.62,24.63,222800.0,18.133,18.1404,18.089,18.0963,222800.0
2008-05-12 14:40:00,24.62,24.67,24.62,24.67,95800.0,18.089,18.1257,18.089,18.1257,95800.0
2008-05-12 14:45:00,24.67,24.69,24.66,24.69,51700.0,18.1257,18.1404,18.1184,18.1404,51700.0
2008-05-12 14:50:00,24.69,24.77,24.68,24.74,130700.0,18.1404,18.1992,18.133,18.1771,130700.0
2008-05-12 14:55:00,24.74,24.74,24.67,24.68,81100.0,18.1771,18.1771,18.1257,18.133,81100.0
2008-05-12 15:00:00,24.68,24.72,24.65,24.72,132900.0,18.133,18.1624,18.111,18.1624,132900.0
2008-05-12 15:05:00,24.72,24.72,24.63,24.63,296600.0,18.1624,18.1624,18.0963,18.0963,296600.0
2008-05-12 15:10:00,24.62,24.67,24.59,24.6,155000.0,18.089,18.1257,18.0669,18.0743,155000.0
2008-05-12 15:15:00,24.59,24.61,24.59,24.6,162200.0,18.0669,18.0816,18.0669,18.0743,162200.0
2008-05-12 15:20:00,24.6,24.68,24.59,24.65,175900.0,18.0743,18.133,18.0669,18.111,175900.0
2008-05-12 15:25:00,24.65,24.65,24.59,24.61,137800.0,18.111,18.111,18.0669,18.0816,137800.0
2008-05-12 15:30:00,24.6,24.69,24.57,24.68,190000.0,18.0743,18.1404,18.0522,18.133,190000.0
2008-05-12 15:35:00,24.69,24.73,24.68,24.72,175000.0,18.1404,18.1698,18.133,18.1624,175000.0
2008-05-12 15:40:00,24.72,24.72,24.67,24.69,167100.0,18.1624,18.1624,18.1257,18.1404,167100.0
2008-05-12 15:45:00,24.69,24.72,24.68,24.72,264400.0,18.1404,18.1624,18.133,18.1624,264400.0
2008-05-12 15:50:00,24.72,24.72,24.69,24.7,343600.0,18.1624,18.1624,18.1404,18.1477,343600.0
2008-05-12 15:55:00,24.7,24.71,24.69,24.7,337400.0,18.1477,18.1551,18.1404,18.1477,337400.0
2008-05-13 09:30:00,24.72,24.89,24.69,24.73,140300.0,18.1624,18.2873,18.1404,18.1698,140300.0
2008-05-13 09:35:00,24.7,24.85,24.69,24.8,232200.0,18.1477,18.2579,18.1404,18.2212,232200.0
2008-05-13 09:40:00,24.81,24.87,24.64,24.85,168900.0,18.2286,18.2726,18.1037,18.2579,168900.0
2008-05-13 09:45:00,24.84,24.89,24.73,24.74,242100.0,18.2506,18.2873,18.1698,18.1771,242100.0
2008-05-13 09:50:00,24.74,24.8,24.69,24.73,153600.0,18.1771,18.2212,18.1404,18.1698,153600.0
2008-05-13 09:55:00,24.73,24.85,24.73,24.76,149800.0,18.1698,18.2579,18.1698,18.1918,149800.0
2008-05-13 10:00:00,24.75,24.79,24.69,24.69,190900.0,18.1845,18.2139,18.1404,18.1404,190900.0
2008-05-13 10:05:00,24.7,24.74,24.56,24.64,230800.0,18.1477,18.1771,18.0449,18.1037,230800.0
2008-05-13 10:10:00,24.64,24.74,24.63,24.66,186200.0,18.1037,18.1771,18.0963,18.1184,186200.0
2008-05-13 10:15:00,24.65,24.7,24.6,24.68,124700.0,18.111,18.1477,18.0743,18.133,124700.0
2008-05-13 10:20:00,24.68,24.7,24.63,24.69,190000.0,18.133,18.1477,18.0963,18.1404,190000.0
2008-05-13 10:25:00,24.69,24.72,24.65,24.66,96500.0,18.1404,18.1624,18.111,18.1184,96500.0
2008-05-13 10:30:00,24.65,24.7,24.65,24.7,55000.0,18.111,18.1477,18.111,18.1477,55000.0
2008-05-13 10:35:00,24.7,24.73,24.69,24.7,80300.0,18.1477,18.1698,18.1404,18.1477,80300.0
2008-05-13 10:40:00,24.7,24.73,24.67,24.67,141200.0,18.1477,18.1698,18.1257,18.1257,141200.0
2008-05-13 10:45:00,24.66,24.68,24.56,24.63,90000.0,18.1184,18.133,18.0449,18.0963,90000.0
2008-05-13 10:50:00,24.63,24.64,24.58,24.59,90100.0,18.0963,18.1037,18.0596,18.0669,90100.0
2008-05-13 10:55:00,24.58,24.58,24.51,24.51,91000.0,18.0596,18.0596,18.0081,18.0081,91000.0
2008-05-13 11:00:00,24.51,24.51,24.42,24.48,132500.0,18.0081,18.0081,17.942,17.9861,132500.0
2008-05-13 11:05:00,24.48,24.52,24.47,24.51,76200.0,17.9861,18.0155,17.9788,18.0081,76200.0
2008-05-13 11:10:00,24.52,24.58,24.49,24.5,117000.0,18.0155,18.0596,17.9934,18.0008,117000.0
2008-05-13 11:15:00,24.5,24.54,24.46,24.46,67900.0,18.0008,18.0302,17.9714,17.9714,67900.0
2008-05-13 11:20:00,24.45,24.45,24.4,24.4,89900.0,17.9641,17.9641,17.9273,17.9273,89900.0
2008-05-13 11:25:00,24.4,24.44,24.36,24.38,80100.0,17.9273,17.9567,17.8979,17.9126,80100.0
2008-05-13 11:30:00,24.37,24.39,24.36,24.38,42800.0,17.9053,17.92,17.8979,17.9126,42800.0
2008-05-13 11:35:00,24.39,24.43,24.33,24.36,106400.0,17.92,17.9494,17.8759,17.8979,106400.0
2008-05-13 11:40:00,24.35,24.38,24.32,24.37,133600.0,17.8906,17.9126,17.8685,17.9053,133600.0
2008-05-13 11:45:00,24.38,24.44,24.38,24.41,51300.0,17.9126,17.9567,17.9126,17.9347,51300.0
2008-05-13 11:50:00,24.41,24.45,24.37,24.41,87900.0,17.9347,17.9641,17.9053,17.9347,87900.0
2008-05-13 11:55:00,24.43,24.46,24.39,24.46,74700.0,17.9494,17.9714,17.92,17.9714,74700.0
2008-05-13 12:00:00,24.46,24.56,24.46,24.54,136000.0,17.9714,18.0449,17.9714,18.0302,136000.0
2008-05-13 12:05:00,24.54,24.66,24.54,24.57,225500.0,18.0302,18.1184,18.0302,18.0522,225500.0
2008-05-13 12:10:00,24.56,24.58,24.48,24.54,108900.0,18.0449,18.0596,17.9861,18.0302,108900.0
2008-05-13 12:15:00,24.56,24.65,24.54,24.63,118500.0,18.0449,18.111,18.0302,18.0963,118500.0
2008-05-13 12:20:00,24.63,24.64,24.58,24.59,38300.0,18.0963,18.1037,18.0596,18.0669,38300.0
2008-05-13 12:25:00,24.59,24.63,24.59,24.6,32500.0,18.0669,18.0963,18.0669,18.0743,32500.0
2008-05-13 12:30:00,24.61,24.64,24.6,24.61,51600.0,18.0816,18.1037,18.0743,18.0816,51600.0
2008-05-13 12:35:00,24.62,24.62,24.57,24.58,78900.0,18.089,18.089,18.0522,18.0596,78900.0
2008-05-13 12:40:00,24.58,24.59,24.56,24.56,54600.0,18.0596,18.0669,18.0449,18.0449,54600.0
2008-05-13 12:45:00,24.55,24.58,24.45,24.47,107700.0,18.0375,18.0596,17.9641,17.9788,107700.0
2008-05-13 12:50:00,24.47,24.49,24.43,24.46,69900.0,17.9788,17.9934,17.9494,17.9714,69900.0
2008-05-13 12:55:00,24.46,24.48,24.46,24.47,21900.0,17.9714,17.9861,17.9714,17.9788,21900.0
2008-05-13 13:00:00,24.47,24.5,24.43,24.48,53600.0,17.9788,18.0008,17.9494,17.9861,53600.0
2008-05-13 13:05:00,24.48,24.55,24.47,24.55,180400.0,17.9861,18.0375,17.9788,18.0375,180400.0
2008-05-13 13:10:00,24.55,24.61,24.51,24.52,207900.0,18.0375,18.0816,18.0081,18.0155,207900.0
2008-05-13 13:15:00,24.52,24.53,24.48,24.48,55400.0,18.0155,18.0228,17.9861,17.9861,55400.0
2008-05-13 13:20:00,24.48,24.53,24.47,24.48,68900.0,17.9861,18.0228,17.9788,17.9861,68900.0
2008-05-13 13:25:00,24.48,24.5,24.46,24.5,37500.0,17.9861,18.0008,17.9714,18.0008,37500.0
2008-05-13 13:30:00,24.5,24.53,24.49,24.51,60800.0,18.0008,18.0228,17.9934,18.0081,60800.0
2008-05-13 13:35:00,24.5,24.51,24.45,24.46,57200.0,18.0008,18.0081,17.9641,17.9714,57200.0
2008-05-13 13:40:00,24.45,24.47,24.43,24.45,69700.0,17.9641,17.9788,17.9494,17.9641,69700.0
2008-05-13 13:45:00,24.45,24.48,24.43,24.46,43500.0,17.9641,17.9861,17.9494,17.9714,43500.0
2008-05-13 13:50:00,24.46,24.47,24.44,24.45,118500.0,17.9714,17.9788,17.9567,17.9641,118500.0
2008-05-13 13:55:00,24.44,24.45,24.41,24.42,76900.0,17.9567,17.9641,17.9347,17.942,76900.0
2008-05-13 14:00:00,24.41,24.49,24.4,24.45,143200.0,17.9347,17.9934,17.9273,17.9641,143200.0
2008-05-13 14:05:00,24.44,24.47,24.44,24.45,102700.0,17.9567,17.9788,17.9567,17.9641,102700.0
2008-05-13 14:10:00,24.46,24.46,24.39,24.44,135300.0,17.9714,17.9714,17.92,17.9567,135300.0
2008-05-13 14:15:00,24.43,24.51,24.43,24.45,120700.0,17.9494,18.0081,17.9494,17.9641,120700.0
2008-05-13 14:20:00,24.45,24.46,24.36,24.36,104700.0,17.9641,17.9714,17.8979,17.8979,104700.0
2008-05-13 14:25:00,24.36,24.41,24.35,24.39,78400.0,17.8979,17.9347,17.8906,17.92,78400.0
2008-05-13 14:30:00,24.39,24.39,24.38,24.39,26900.0,17.92,17.92,17.9126,17.92,26900.0
2008-05-13 14:35:00,24.39,24.4,24.36,24.37,80900.0,17.92,17.9273,17.8979,17.9053,80900.0
2008-05-13 14:40:00,24.38,24.38,24.37,24.38,31400.0,17.9126,17.9126,17.9053,17.9126,31400.0
2008-05-13 14:45:00,24.37,24.39,24.37,24.39,73600.0,17.9053,17.92,17.9053,17.92,73600.0
2008-05-13 14:50:00,24.39,24.5,24.39,24.46,167000.0,17.92,18.0008,17.92,17.9714,167000.0
2008-05-13 14:55:00,24.47,24.49,24.41,24.48,102100.0,17.9788,17.9934,17.9347,17.9861,102100.0
2008-05-13 15:00:00,24.48,24.58,24.48,24.56,100900.0,17.9861,18.0596,17.9861,18.0449,100900.0
2008-05-13 15:05:00,24.56,24.56,24.52,24.53,80400.0,18.0449,18.0449,18.0155,18.0228,80400.0
2008-05-13 15:10:00,24.54,24.56,24.48,24.5,124700.0,18.0302,18.0449,17.9861,18.0008,124700.0
2008-05-13 15:15:00,24.49,24.5,24.46,24.47,40300.0,17.9934,18.0008,17.9714,17.9788,40300.0
2008-05-13 15:20:00,24.46,24.5,24.45,24.46,72900.0,17.9714,18.0008,17.9641,17.9714,72900.0
2008-05-13 15:25:00,24.45,24.49,24.42,24.49,84700.0,17.9641,17.9934,17.942,17.9934,84700.0
2008-05-13 15:30:00,24.49,24.5,24.47,24.47,64300.0,17.9934,18.0008,17.9788,17.9788,64300.0
2008-05-13 15:35:00,24.48,24.49,24.46,24.48,147200.0,17.9861,17.9934,17.9714,17.9861,147200.0
2008-05-13 15:40:00,24.48,24.48,24.45,24.47,148000.0,17.9861,17.9861,17.9641,17.9788,148000.0
2008-05-13 15:45:00,24.47,24.48,24.38,24.4,383300.0,17.9788,17.9861,17.9126,17.9273,383300.0
2008-05-13 15:50:00,24.39,24.43,24.39,24.39,313500.0,17.92,17.9494,17.92,17.92,313500.0
2008-05-13 15:55:00,24.4,24.43,24.38,24.39,324400.0,17.9273,17.9494,17.9126,17.92,324400.0
2008-05-14 09:30:00,24.46,24.79,24.46,24.61,163800.0,17.9714,18.2139,17.9714,18.0816,163800.0
2008-05-14 09:35:00,24.61,24.8,24.55,24.78,124400.0,18.0816,18.2212,18.0375,18.2065,124400.0
2008-05-14 09:40:00,24.79,24.83,24.71,24.77,223500.0,18.2139,18.2433,18.1551,18.1992,223500.0
2008-05-14 09:45:00,24.77,24.85,24.73,24.83,200700.0,18.1992,18.2579,18.1698,18.2433,200700.0
2008-05-14 09:50:00,24.83,24.86,24.78,24.85,348700.0,18.2433,18.2653,18.2065,18.2579,348700.0
2008-05-14 09:55:00,24.85,24.87,24.77,24.8,98300.0,18.2579,18.2726,18.1992,18.2212,98300.0
2008-05-14 10:00:00,24.8,24.84,24.73,24.73,155500.0,18.2212,18.2506,18.1698,18.1698,155500.0
2008-05-14 10:05:00,24.73,24.82,24.72,24.8,214300.0,18.1698,18.2359,18.1624,18.2212,214300.0
2008-05-14 10:10:00,24.79,24.82,24.76,24.8,163400.0,18.2139,18.2359,18.1918,18.2212,163400.0
2008-05-14 10:15:00,24.79,24.83,24.79,24.8,130300.0,18.2139,18.2433,18.2139,18.2212,130300.0
2008-05-14 10:20:00,24.79,24.83,24.76,24.81,118700.0,18.2139,18.2433,18.1918,18.2286,118700.0
2008-05-14 10:25:00,24.81,24.9,24.8,24.85,226300.0,18.2286,18.2947,18.2212,18.2579,226300.0
2008-05-14 10:30:00,24.84,24.92,24.8,24.82,540300.0,18.2506,18.3094,18.2212,18.2359,540300.0
2008-05-14 10:35:00,24.81,24.96,24.79,24.86,189300.0,18.2286,18.3388,18.2139,18.2653,189300.0
2008-05-14 10:40:00,24.86,24.94,24.83,24.88,93100.0,18.2653,18.3241,18.2433,18.28,93100.0
2008-05-14 10:45:00,24.88,24.89,24.75,24.77,129400.0,18.28,18.2873,18.1845,18.1992,129400.0
2008-05-14 10:50:00,24.78,24.82,24.77,24.8,40200.0,18.2065,18.2359,18.1992,18.2212,40200.0
2008-05-14 10:55:00,24.8,24.9,24.76,24.85,214500.0,18.2212,18.2947,18.1918,18.2579,214500.0
2008-05-14 11:00:00,24.85,24.89,24.78,24.8,101000.0,18.2579,18.2873,18.2065,18.2212,101000.0
2008-05-14 11:05:00,24.8,24.88,24.8,24.87,68900.0,18.2212,18.28,18.2212,18.2726,68900.0
2008-05-14 11:10:00,24.86,24.88,24.82,24.84,110100.0,18.2653,18.28,18.2359,18.2506,110100.0
2008-05-14 11:15:00,24.83,24.91,24.83,24.89,135900.0,18.2433,18.302,18.2433,18.2873,135900.0
2008-05-14 11:20:00,24.89,24.95,24.89,24.92,176100.0,18.2873,18.3314,18.2873,18.3094,176100.0
2008-05-14 11:25:00,24.92,24.99,24.91,24.98,124100.0,18.3094,18.3608,18.302,18.3535,124100.0
2008-05-14 11:30:00,24.99,24.99,24.89,24.91,150600.0,18.3608,18.3608,18.2873,18.302,150600.0
2008-05-14 11:35:00,24.9,24.92,24.89,24.91,111100.0,18.2947,18.3094,18.2873,18.302,111100.0
2008-05-14 11:40:00,24.9,24.92,24.87,24.87,93200.0,18.2947,18.3094,18.2726,18.2726,93200.0
2008-05-14 11:45:00,24.88,24.9,24.83,24.85,48100.0,18.28,18.2947,18.2433,18.2579,48100.0
2008-05-14 11:50:00,24.84,24.88,24.81,24.88,63600.0,18.2506,18.28,18.2286,18.28,63600.0
2008-05-14 11:55:00,24.88,24.91,24.86,24.87,68200.0,18.28,18.302,18.2653,18.2726,68200.0
2008-05-14 12:00:00,24.87,24.92,24.85,24.91,50500.0,18.2726,18.3094,18.2579,18.302,50500.0
2008-05-14 12:05:00,24.93,24.93,24.87,24.93,575300.0,18.3167,18.3167,18.2726,18.3167,575300.0
2008-05-14 12:10:00,24.92,24.97,24.39,24.94,197300.0,18.3094,18.3461,17.92,18.3241,197300.0
2008-05-14 12:15:00,24.94,24.94,24.93,24.93,26700.0,18.3241,18.3241,18.3167,18.3167,26700.0
2008-05-14 12:20:00,24.94,24.94,24.92,24.92,71600.0,18.3241,18.3241,18.3094,18.3094,71600.0
2008-05-14 12:25:00,24.93,24.98,24.87,24.9,121800.0,18.3167,18.3535,18.2726,18.2947,121800.0
2008-05-14 12:30:00,24.89,24.95,24.89,24.95,61600.0,18.2873,18.3314,18.2873,18.3314,61600.0
2008-05-14 12:35:00,24.95,24.95,24.92,24.94,22400.0,18.3314,18.3314,18.3094,18.3241,22400.0
2008-05-14 12:40:00,24.93,25.0,24.92,25.0,99000.0,18.3167,18.3682,18.3094,18.3682,99000.0
2008-05-14 12:45:00,25.0,25.02,24.99,25.0,70100.0,18.3682,18.3829,18.3608,18.3682,70100.0
2008-05-14 12:50:00,25.0,25.01,24.98,25.0,80600.0,18.3682,18.3755,18.3535,18.3682,80600.0
2008-05-14 12:55:00,25.01,25.01,24.99,24.99,57200.0,18.3755,18.3755,18.3608,18.3608,57200.0
2008-05-14 13:00:00,24.99,25.02,24.98,25.0,75600.0,18.3608,18.3829,18.3535,18.3682,75600.0
2008-05-14 13:05:00,24.99,25.03,24.99,25.01,78300.0,18.3608,18.3902,18.3608,18.3755,78300.0
2008-05-14 13:10:00,25.01,25.02,24.99,25.02,156600.0,18.3755,18.3829,18.3608,18.3829,156600.0
2008-05-14 13:15:00,25.01,25.04,24.99,25.03,104800.0,18.3755,18.3975,18.3608,18.3902,104800.0
2008-05-14 13:20:00,25.03,25.05,24.99,25.0,47800.0,18.3902,18.4049,18.3608,18.3682,47800.0
2008-05-14 13:25:00,25.01,25.03,24.98,24.98,52900.0,18.3755,18.3902,18.3535,18.3535,52900.0
2008-05-14 13:30:00,24.98,25.0,24.95,24.97,60500.0,18.3535,18.3682,18.3314,18.3461,60500.0
2008-05-14 13:35:00,24.96,25.0,24.94,24.95,69200.0,18.3388,18.3682,18.3241,18.3314,69200.0
2008-05-14 13:40:00,24.95,24.96,24.94,24.95,55500.0,18.3314,18.3388,18.3241,18.3314,55500.0
2008-05-14 13:45:00,24.95,24.96,24.94,24.94,88400.0,18.3314,18.3388,18.3241,18.3241,88400.0
2008-05-14 13:50:00,24.94,24.95,24.92,24.95,186400.0,18.3241,18.3314,18.3094,18.3314,186400.0
2008-05-14 13:55:00,24.95,24.96,24.94,24.95,93700.0,18.3314,18.3388,18.3241,18.3314,93700.0
2008-05-14 14:00:00,24.94,25.0,24.94,24.97,59500.0,18.3241,18.3682,18.3241,18.3461,59500.0
2008-05-14 14:05:00,24.97,25.02,24.97,25.01,42300.0,18.3461,18.3829,18.3461,18.3755,42300.0
2008-05-14 14:10:00,25.01,25.02,24.98,25.0,36900.0,18.3755,18.3829,18.3535,18.3682,36900.0
2008-05-14 14:15:00,25.0,25.0,24.98,24.99,30300.0,18.3682,18.3682,18.3535,18.3608,30300.0
2008-05-14 14:20:00,25.0,25.0,24.98,24.99,21400.0,18.3682,18.3682,18.3535,18.3608,21400.0
2008-05-14 14:25:00,24.99,25.02,24.98,25.0,367700.0,18.3608,18.3829,18.3535,18.3682,367700.0
2008-05-14 14:30:00,25.0,25.04,24.99,25.01,63200.0,18.3682,18.3975,18.3608,18.3755,63200.0
2008-05-14 14:35:00,25.02,25.05,25.0,25.01,121400.0,18.3829,18.4049,18.3682,18.3755,121400.0
2008-05-14 14:40:00,25.02,25.05,25.01,25.05,32300.0,18.3829,18.4049,18.3755,18.4049,32300.0
2008-05-14 14:45:00,25.04,25.05,25.02,25.05,196700.0,18.3975,18.4049,18.3829,18.4049,196700.0
2008-05-14 14:50:00,25.04,25.05,25.0,25.02,45100.0,18.3975,18.4049,18.3682,18.3829,45100.0
2008-05-14 14:55:00,25.02,25.02,24.98,24.99,31700.0,18.3829,18.3829,18.3535,18.3608,31700.0
2008-05-14 15:00:00,24.99,25.0,24.97,24.97,60600.0,18.3608,18.3682,18.3461,18.3461,60600.0
2008-05-14 15:05:00,24.97,25.0,24.94,24.96,96200.0,18.3461,18.3682,18.3241,18.3388,96200.0
2008-05-14 15:10:00,24.96,24.99,24.95,24.99,57400.0,18.3388,18.3608,18.3314,18.3608,57400.0
2008-05-14 15:15:00,24.98,25.0,24.97,24.99,54600.0,18.3535,18.3682,18.3461,18.3608,54600.0
2008-05-14 15:20:00,24.99,25.0,24.9,24.91,79200.0,18.3608,18.3682,18.2947,18.302,79200.0
2008-05-14 15:25:00,24.91,24.97,24.91,24.95,114400.0,18.302,18.3461,18.302,18.3314,114400.0
2008-05-14 15:30:00,24.95,24.95,24.87,24.88,83900.0,18.3314,18.3314,18.2726,18.28,83900.0
2008-05-14 15:35:00,24.88,24.89,24.82,24.89,100300.0,18.28,18.2873,18.2359,18.2873,100300.0
2008-05-14 15:40:00,24.89,24.93,24.85,24.92,434900.0,18.2873,18.3167,18.2579,18.3094,434900.0
2008-05-14 15:45:00,24.92,24.93,24.85,24.91,391800.0,18.3094,18.3167,18.2579,18.302,391800.0
2008-05-14 15:50:00,24.91,24.92,24.86,24.91,231100.0,18.302,18.3094,18.2653,18.302,231100.0
2008-05-14 15:55:00,24.9,24.94,24.88,24.92,345300.0,18.2947,18.3241,18.28,18.3094,345300.0
2008-05-15 09:30:00,24.98,25.0,24.76,24.84,180100.0,18.3535,18.3682,18.1918,18.2506,180100.0
2008-05-15 09:35:00,24.83,24.93,24.8,24.92,111000.0,18.2433,18.3167,18.2212,18.3094,111000.0
2008-05-15 09:40:00,24.91,24.96,24.76,24.8,123000.0,18.302,18.3388,18.1918,18.2212,123000.0
2008-05-15 09:45:00,24.81,24.95,24.77,24.84,200200.0,18.2286,18.3314,18.1992,18.2506,200200.0
2008-05-15 09:50:00,24.84,24.85,24.63,24.84,171600.0,18.2506,18.2579,18.0963,18.2506,171600.0
2008-05-15 09:55:00,24.84,24.93,24.81,24.88,258400.0,18.2506,18.3167,18.2286,18.28,258400.0
2008-05-15 10:00:00,24.88,25.03,24.85,24.99,215100.0,18.28,18.3902,18.2579,18.3608,215100.0
2008-05-15 10:05:00,24.99,25.1,24.97,25.07,156000.0,18.3608,18.4416,18.3461,18.4196,156000.0
2008-05-15 10:10:00,25.06,25.13,24.92,24.96,152900.0,18.4122,18.4637,18.3094,18.3388,152900.0
2008-05-15 10:15:00,24.96,25.12,24.95,25.09,128000.0,18.3388,18.4563,18.3314,18.4343,128000.0
2008-05-15 10:20:00,25.1,25.15,25.07,25.11,121100.0,18.4416,18.4784,18.4196,18.449,121100.0
2008-05-15 10:25:00,25.11,25.14,25.07,25.13,82800.0,18.449,18.471,18.4196,18.4637,82800.0
2008-05-15 10:30:00,25.13,25.18,25.04,25.07,120000.0,18.4637,18.5004,18.3975,18.4196,120000.0
2008-05-15 10:35:00,25.08,25.11,25.03,25.06,71200.0,18.4269,18.449,18.3902,18.4122,71200.0
2008-05-15 10:40:00,25.06,25.13,25.04,25.04,91200.0,18.4122,18.4637,18.3975,18.3975,91200.0
2008-05-15 10:45:00,25.04,25.09,25.03,25.04,58800.0,18.3975,18.4343,18.3902,18.3975,58800.0
2008-05-15 10:50:00,25.04,25.05,25.0,25.03,33700.0,18.3975,18.4049,18.3682,18.3902,33700.0
2008-05-15 10:55:00,25.03,25.09,25.0,25.0,101800.0,18.3902,18.4343,18.3682,18.3682,101800.0
2008-05-15 11:00:00,25.0,25.05,24.99,25.05,66900.0,18.3682,18.4049,18.3608,18.4049,66900.0
2008-05-15 11:05:00,25.06,25.07,24.97,25.01,280000.0,18.4122,18.4196,18.3461,18.3755,280000.0
2008-05-15 11:10:00,25.01,25.01,24.95,24.98,53400.0,18.3755,18.3755,18.3314,18.3535,53400.0
2008-05-15 11:15:00,24.98,25.0,24.9,24.9,60700.0,18.3535,18.3682,18.2947,18.2947,60700.0
2008-05-15 11:20:00,24.9,24.98,24.9,24.97,41700.0,18.2947,18.3535,18.2947,18.3461,41700.0
2008-05-15 11:25:00,24.97,25.0,24.93,24.97,67200.0,18.3461,18.3682,18.3167,18.3461,67200.0
2008-05-15 11:30:00,24.97,24.99,24.93,24.95,49300.0,18.3461,18.3608,18.3167,18.3314,49300.0
2008-05-15 11:35:00,24.95,24.98,24.94,24.95,35400.0,18.3314,18.3535,18.3241,18.3314,35400.0
2008-05-15 11:40:00,24.95,24.95,24.89,24.93,49300.0,18.3314,18.3314,18.2873,18.3167,49300.0
2008-05-15 11:45:00,24.92,24.93,24.92,24.93,60100.0,18.3094,18.3167,18.3094,18.3167,60100.0
2008-05-15 11:50:00,24.92,24.93,24.87,24.91,101500.0,18.3094,18.3167,18.2726,18.302,101500.0
2008-05-15 11:55:00,24.91,24.91,24.89,24.89,74200.0,18.302,18.302,18.2873,18.2873,74200.0
2008-05-15 12:00:00,24.9,24.94,24.89,24.94,106000.0,18.2947,18.3241,18.2873,18.3241,106000.0
2008-05-15 12:05:00,24.93,24.98,24.93,24.95,204400.0,18.3167,18.3535,18.3167,18.3314,204400.0
2008-05-15 12:10:00,24.95,25.0,24.92,25.0,146000.0,18.3314,18.3682,18.3094,18.3682,146000.0
2008-05-15 12:15:00,25.0,25.0,24.96,24.97,87800.0,18.3682,18.3682,18.3388,18.3461,87800.0
2008-05-15 12:20:00,24.97,25.04,24.97,25.02,687700.0,18.3461,18.3975,18.3461,18.3829,687700.0
2008-05-15 12:25:00,25.01,25.08,24.99,25.07,210900.0,18.3755,18.4269,18.3608,18.4196,210900.0
2008-05-15 12:30:00,25.07,25.1,24.97,25.0,222100.0,18.4196,18.4416,18.3461,18.3682,222100.0
2008-05-15 12:35:00,25.0,25.05,24.98,25.04,1173100.0,18.3682,18.4049,18.3535,18.3975,1173100.0
2008-05-15 12:40:00,25.04,25.15,25.04,25.09,161500.0,18.3975,18.4784,18.3975,18.4343,161500.0
2008-05-15 12:45:00,25.09,25.13,25.07,25.09,98500.0,18.4343,18.4637,18.4196,18.4343,98500.0
2008-05-15 12:50:00,25.09,25.1,25.07,25.09,54900.0,18.4343,18.4416,18.4196,18.4343,54900.0
2008-05-15 12:55:00,25.1,25.1,25.05,25.07,112300.0,18.4416,18.4416,18.4049,18.4196,112300.0
2008-05-15 13:00:00,25.07,25.11,25.04,25.1,181000.0,18.4196,18.449,18.3975,18.4416,181000.0
2008-05-15 13:05:00,25.1,25.15,25.03,25.04,189000.0,18.4416,18.4784,18.3902,18.3975,189000.0
2008-05-15 13:10:00,25.04,25.13,25.03,25.09,83400.0,18.3975,18.4637,18.3902,18.4343,83400.0
2008-05-15 13:15:00,25.1,25.1,25.04,25.05,75200.0,18.4416,18.4416,18.3975,18.4049,75200.0
2008-05-15 13:20:00,25.04,25.14,25.0,25.14,102400.0,18.3975,18.471,18.3682,18.471,102400.0
2008-05-15 13:25:00,25.13,25.15,25.07,25.07,93900.0,18.4637,18.4784,18.4196,18.4196,93900.0
2008-05-15 13:30:00,25.07,25.12,25.07,25.07,64300.0,18.4196,18.4563,18.4196,18.4196,64300.0
2008-05-15 13:35:00,25.08,25.1,25.0,25.02,77500.0,18.4269,18.4416,18.3682,18.3829,77500.0
2008-05-15 13:40:00,25.03,25.08,25.0,25.08,65900.0,18.3902,18.4269,18.3682,18.4269,65900.0
2008-05-15 13:45:00,25.08,25.12,25.03,25.1,67100.0,18.4269,18.4563,18.3902,18.4416,67100.0
2008-05-15 13:50:00,25.09,25.09,25.03,25.03,83600.0,18.4343,18.4343,18.3902,18.3902,83600.0
2008-05-15 13:55:00,25.03,25.14,25.01,25.12,154900.0,18.3902,18.471,18.3755,18.4563,154900.0
2008-05-15 14:00:00,25.12,25.15,25.11,25.14,77400.0,18.4563,18.4784,18.449,18.471,77400.0
2008-05-15 14:05:00,25.14,25.2,25.13,25.19,92800.0,18.471,18.5151,18.4637,18.5078,92800.0
2008-05-15 14:10:00,25.18,25.2,25.11,25.14,140100.0,18.5004,18.5151,18.449,18.471,140100.0
2008-05-15 14:15:00,25.15,25.16,25.1,25.13,71800.0,18.4784,18.4857,18.4416,18.4637,71800.0
2008-05-15 14:20:00,25.14,25.16,25.08,25.08,187100.0,18.471,18.4857,18.4269,18.4269,187100.0
2008-05-15 14:25:00,25.07,25.08,24.95,24.97,157200.0,18.4196,18.4269,18.3314,18.3461,157200.0
2008-05-15 14:30:00,24.98,25.05,24.97,25.01,215800.0,18.3535,18.4049,18.3461,18.3755,215800.0
2008-05-15 14:35:00,25.01,25.04,24.97,25.0,106600.0,18.3755,18.3975,18.3461,18.3682,106600.0
2008-05-15 14:40:00,25.0,25.02,24.97,25.02,50000.0,18.3682,18.3829,18.3461,18.3829,50000.0
2008-05-15 14:45:00,25.02,25.03,24.94,24.95,96200.0,18.3829,18.3902,18.3241,18.3314,96200.0
2008-05-15 14:50:00,24.95,25.05,24.95,25.03,98800.0,18.3314,18.4049,18.3314,18.3902,98800.0
2008-05-15 14:55:00,25.02,25.03,24.95,24.95,93600.0,18.3829,18.3902,18.3314,18.3314,93600.0
2008-05-15 15:00:00,24.95,24.98,24.92,24.97,68700.0,18.3314,18.3535,18.3094,18.3461,68700.0
2008-05-15 15:05:00,24.97,25.01,24.95,25.0,106300.0,18.3461,18.3755,18.3314,18.3682,106300.0
2008-05-15 15:10:00,24.99,25.06,24.98,24.98,103700.0,18.3608,18.4122,18.3535,18.3535,103700.0
2008-05-15 15:15:00,24.99,25.05,24.97,25.04,85900.0,18.3608,18.4049,18.3461,18.3975,85900.0
2008-05-15 15:20:00,25.03,25.03,24.98,25.01,93300.0,18.3902,18.3902,18.3535,18.3755,93300.0
2008-05-15 15:25:00,25.02,25.03,24.97,25.02,91600.0,18.3829,18.3902,18.3461,18.3829,91600.0
2008-05-15 15:30:00,25.02,25.02,24.96,24.99,90100.0,18.3829,18.3829,18.3388,18.3608,90100.0
2008-05-15 15:35:00,24.99,25.12,24.98,25.12,182200.0,18.3608,18.4563,18.3535,18.4563,182200.0
2008-05-15 15:40:00,25.13,25.18,25.12,25.15,271300.0,18.4637,18.5004,18.4563,18.4784,271300.0
2008-05-15 15:45:00,25.15,25.18,25.12,25.18,348600.0,18.4784,18.5004,18.4563,18.5004,348600.0
2008-05-15 15:50:00,25.18,25.2,25.07,25.07,516500.0,18.5004,18.5151,18.4196,18.4196,516500.0
2008-05-15 15:55:00,25.07,25.11,24.99,25.1,635800.0,18.4196,18.449,18.3608,18.4416,635800.0
2008-05-16 09:30:00,25.22,25.24,24.65,24.87,1223600.0,18.5298,18.5445,18.111,18.2726,1223600.0
2008-05-16 09:35:00,24.87,25.0,24.84,24.84,183400.0,18.2726,18.3682,18.2506,18.2506,183400.0
2008-05-16 09:40:00,24.85,24.86,24.55,24.56,260000.0,18.2579,18.2653,18.0375,18.0449,260000.0
2008-05-16 09:45:00,24.55,24.63,24.51,24.54,274200.0,18.0375,18.0963,18.0081,18.0302,274200.0
2008-05-16 09:50:00,24.55,24.66,24.52,24.63,566100.0,18.0375,18.1184,18.0155,18.0963,566100.0
2008-05-16 09:55:00,24.63,24.65,24.52,24.59,297700.0,18.0963,18.111,18.0155,18.0669,297700.0
2008-05-16 10:00:00,24.6,24.62,24.52,24.54,284300.0,18.0743,18.089,18.0155,18.0302,284300.0
2008-05-16 10:05:00,24.54,24.65,24.53,24.57,301700.0,18.0302,18.111,18.0228,18.0522,301700.0
2008-05-16 10:10:00,24.57,24.7,24.55,24.69,328600.0,18.0522,18.1477,18.0375,18.1404,328600.0
2008-05-16 10:15:00,24.69,24.84,24.69,24.8,525400.0,18.1404,18.2506,18.1404,18.2212,525400.0
2008-05-16 10:20:00,24.79,24.8,24.59,24.72,304500.0,18.2139,18.2212,18.0669,18.1624,304500.0
2008-05-16 10:25:00,24.71,24.8,24.69,24.8,167100.0,18.1551,18.2212,18.1404,18.2212,167100.0
2008-05-16 10:30:00,24.8,24.84,24.72,24.77,172000.0,18.2212,18.2506,18.1624,18.1992,172000.0
2008-05-16 10:35:00,24.77,24.85,24.71,24.84,243000.0,18.1992,18.2579,18.1551,18.2506,243000.0
2008-05-16 10:40:00,24.85,24.94,24.81,24.9,232600.0,18.2579,18.3241,18.2286,18.2947,232600.0
2008-05-16 10:45:00,24.9,24.97,24.85,24.85,123200.0,18.2947,18.3461,18.2579,18.2579,123200.0
2008-05-16 10:50:00,24.85,24.89,24.8,24.82,100100.0,18.2579,18.2873,18.2212,18.2359,100100.0
2008-05-16 10:55:00,24.81,24.86,24.77,24.79,288500.0,18.2286,18.2653,18.1992,18.2139,288500.0
2008-05-16 11:00:00,24.8,24.9,24.77,24.81,179700.0,18.2212,18.2947,18.1992,18.2286,179700.0
2008-05-16 11:05:00,24.82,24.9,24.82,24.87,88400.0,18.2359,18.2947,18.2359,18.2726,88400.0
2008-05-16 11:10:00,24.88,24.91,24.8,24.82,175800.0,18.28,18.302,18.2212,18.2359,175800.0
2008-05-16 11:15:00,24.82,24.84,24.8,24.84,85100.0,18.2359,18.2506,18.2212,18.2506,85100.0
2008-05-16 11:20:00,24.84,24.87,24.77,24.77,242900.0,18.2506,18.2726,18.1992,18.1992,242900.0
2008-05-16 11:25:00,24.77,24.8,24.71,24.77,265500.0,18.1992,18.2212,18.1551,18.1992,265500.0
2008-05-16 11:30:00,24.78,24.85,24.77,24.83,91100.0,18.2065,18.2579,18.1992,18.2433,91100.0
2008-05-16 11:35:00,24.82,24.83,24.79,24.8,92900.0,18.2359,18.2433,18.2139,18.2212,92900.0
2008-05-16 11:40:00,24.79,24.83,24.79,24.8,175200.0,18.2139,18.2433,18.2139,18.2212,175200.0
2008-05-16 11:45:00,24.8,24.89,24.8,24.89,121200.0,18.2212,18.2873,18.2212,18.2873,121200.0
2008-05-16 11:50:00,24.89,24.93,24.88,24.92,66600.0,18.2873,18.3167,18.28,18.3094,66600.0
2008-05-16 11:55:00,24.91,25.0,24.91,24.95,237500.0,18.302,18.3682,18.302,18.3314,237500.0
2008-05-16 12:00:00,24.95,24.96,24.91,24.92,136200.0,18.3314,18.3388,18.302,18.3094,136200.0
2008-05-16 12:05:00,24.91,25.0,24.89,24.99,149600.0,18.302,18.3682,18.2873,18.3608,149600.0
2008-05-16 12:10:00,24.98,24.99,24.88,24.97,84400.0,18.3535,18.3608,18.28,18.3461,84400.0
2008-05-16 12:15:00,24.97,24.98,24.89,24.92,119700.0,18.3461,18.3535,18.2873,18.3094,119700.0
2008-05-16 12:20:00,24.92,24.92,24.82,24.83,47300.0,18.3094,18.3094,18.2359,18.2433,47300.0
2008-05-16 12:25:00,24.84,24.92,24.84,24.92,72100.0,18.2506,18.3094,18.2506,18.3094,72100.0
2008-05-16 12:30:00,24.93,24.96,24.86,24.88,125000.0,18.3167,18.3388,18.2653,18.28,125000.0
2008-05-16 12:35:00,24.88,24.93,24.84,24.91,59900.0,18.28,18.3167,18.2506,18.302,59900.0
2008-05-16 12:40:00,24.91,24.93,24.9,24.93,51600.0,18.302,18.3167,18.2947,18.3167,51600.0
2008-05-16 12:45:00,24.93,24.95,24.92,24.92,44500.0,18.3167,18.3314,18.3094,18.3094,44500.0
2008-05-16 12:50:00,24.92,24.96,24.92,24.95,48600.0,18.3094,18.3388,18.3094,18.3314,48600.0
2008-05-16 12:55:00,24.95,24.97,24.95,24.96,33500.0,18.3314,18.3461,18.3314,18.3388,33500.0
2008-05-16 13:00:00,24.96,24.99,24.95,24.98,78300.0,18.3388,18.3608,18.3314,18.3535,78300.0
2008-05-16 13:05:00,24.97,25.0,24.97,25.0,27400.0,18.3461,18.3682,18.3461,18.3682,27400.0
2008-05-16 13:10:00,25.0,25.0,24.97,25.0,119500.0,18.3682,18.3682,18.3461,18.3682,119500.0
2008-05-16 13:15:00,24.99,25.0,24.9,24.91,72200.0,18.3608,18.3682,18.2947,18.302,72200.0
2008-05-16 13:20:00,24.91,24.94,24.89,24.9,111400.0,18.302,18.3241,18.2873,18.2947,111400.0
2008-05-16 13:25:00,24.9,24.95,24.89,24.95,68900.0,18.2947,18.3314,18.2873,18.3314,68900.0
2008-05-16 13:30:00,24.94,24.94,24.89,24.91,57900.0,18.3241,18.3241,18.2873,18.302,57900.0
2008-05-16 13:35:00,24.9,24.91,24.79,24.8,116100.0,18.2947,18.302,18.2139,18.2212,116100.0
2008-05-16 13:40:00,24.81,24.84,24.8,24.83,59500.0,18.2286,18.2506,18.2212,18.2433,59500.0
2008-05-16 13:45:00,24.84,24.84,24.82,24.84,57000.0,18.2506,18.2506,18.2359,18.2506,57000.0
2008-05-16 13:50:00,24.84,24.84,24.8,24.8,86800.0,18.2506,18.2506,18.2212,18.2212,86800.0
2008-05-16 13:55:00,24.81,24.88,24.81,24.82,78600.0,18.2286,18.28,18.2286,18.2359,78600.0
2008-05-16 14:00:00,24.82,24.86,24.79,24.81,53500.0,18.2359,18.2653,18.2139,18.2286,53500.0
2008-05-16 14:05:00,24.82,24.82,24.77,24.81,109700.0,18.2359,18.2359,18.1992,18.2286,109700.0
2008-05-16 14:10:00,24.8,24.86,24.78,24.85,180000.0,18.2212,18.2653,18.2065,18.2579,180000.0
2008-05-16 14:15:00,24.86,24.91,24.85,24.9,148800.0,18.2653,18.302,18.2579,18.2947,148800.0
2008-05-16 14:20:00,24.91,24.93,24.9,24.9,90300.0,18.302,18.3167,18.2947,18.2947,90300.0
2008-05-16 14:25:00,24.89,24.93,24.87,24.91,172500.0,18.2873,18.3167,18.2726,18.302,172500.0
2008-05-16 14:30:00,24.91,24.92,24.88,24.9,312800.0,18.302,18.3094,18.28,18.2947,312800.0
2008-05-16 14:35:00,24.9,24.9,24.82,24.83,186200.0,18.2947,18.2947,18.2359,18.2433,186200.0
2008-05-16 14:40:00,24.83,24.9,24.82,24.9,108000.0,18.2433,18.2947,18.2359,18.2947,108000.0
2008-05-16 14:45:00,24.9,24.9,24.83,24.85,182700.0,18.2947,18.2947,18.2433,18.2579,182700.0
2008-05-16 14:50:00,24.85,24.88,24.82,24.87,80000.0,18.2579,18.28,18.2359,18.2726,80000.0
2008-05-16 14:55:00,24.88,24.9,24.85,24.88,94500.0,18.28,18.2947,18.2579,18.28,94500.0
2008-05-16 15:00:00,24.88,24.89,24.81,24.87,103600.0,18.28,18.2873,18.2286,18.2726,103600.0
2008-05-16 15:05:00,24.87,24.87,24.82,24.86,258100.0,18.2726,18.2726,18.2359,18.2653,258100.0
2008-05-16 15:10:00,24.86,24.87,24.8,24.81,154200.0,18.2653,18.2726,18.2212,18.2286,154200.0
2008-05-16 15:15:00,24.82,24.85,24.8,24.84,138700.0,18.2359,18.2579,18.2212,18.2506,138700.0
2008-05-16 15:20:00,24.84,24.85,24.77,24.78,226200.0,18.2506,18.2579,18.1992,18.2065,226200.0
2008-05-16 15:25:00,24.78,24.8,24.73,24.8,263100.0,18.2065,18.2212,18.1698,18.2212,263100.0
2008-05-16 15:30:00,24.8,24.82,24.76,24.82,158000.0,18.2212,18.2359,18.1918,18.2359,158000.0
2008-05-16 15:35:00,24.82,24.98,24.81,24.86,160000.0,18.2359,18.3535,18.2286,18.2653,160000.0
2008-05-16 15:40:00,24.86,24.89,24.84,24.84,364100.0,18.2653,18.2873,18.2506,18.2506,364100.0
2008-05-16 15:45:00,24.84,24.92,24.79,24.91,451800.0,18.2506,18.3094,18.2139,18.302,451800.0
2008-05-16 15:50:00,24.9,24.91,24.86,24.89,340500.0,18.2947,18.302,18.2653,18.2873,340500.0
2008-05-16 15:55:00,24.88,24.98,24.87,24.93,642800.0,18.28,18.3535,18.2726,18.3167,642800.0
2008-05-19 09:30:00,23.98,24.38,23.94,24.38,843800.0,17.6187,17.9126,17.5893,17.9126,843800.0
2008-05-19 09:35:00,24.37,24.44,24.13,24.16,643600.0,17.9053,17.9567,17.7289,17.751,643600.0
2008-05-19 09:40:00,24.17,24.17,24.05,24.05,496500.0,17.7583,17.7583,17.6702,17.6702,496500.0
2008-05-19 09:45:00,24.05,24.17,23.95,24.11,717600.0,17.6702,17.7583,17.5967,17.7143,717600.0
2008-05-19 09:50:00,24.11,24.14,24.01,24.02,297100.0,17.7143,17.7363,17.6408,17.6481,297100.0
2008-05-19 09:55:00,24.01,24.13,23.9,24.09,792300.0,17.6408,17.7289,17.56,17.6996,792300.0
2008-05-19 10:00:00,24.1,24.1,24.0,24.0,305600.0,17.7069,17.7069,17.6334,17.6334,305600.0
2008-05-19 10:05:00,23.99,24.01,23.88,23.94,531800.0,17.6261,17.6408,17.5453,17.5893,531800.0
2008-05-19 10:10:00,23.94,24.06,23.91,24.03,303200.0,17.5893,17.6775,17.5673,17.6555,303200.0
2008-05-19 10:15:00,24.03,24.13,24.02,24.13,439700.0,17.6555,17.7289,17.6481,17.7289,439700.0
2008-05-19 10:20:00,24.13,24.17,24.05,24.13,264200.0,17.7289,17.7583,17.6702,17.7289,264200.0
2008-05-19 10:25:00,24.14,24.25,24.1,24.23,364800.0,17.7363,17.8171,17.7069,17.8024,364800.0
2008-05-19 10:30:00,24.23,24.3,24.21,24.24,318400.0,17.8024,17.8538,17.7877,17.8098,318400.0
2008-05-19 10:35:00,24.25,24.33,24.25,24.32,434200.0,17.8171,17.8759,17.8171,17.8685,434200.0
2008-05-19 10:40:00,24.33,24.33,24.21,24.25,279900.0,17.8759,17.8759,17.7877,17.8171,279900.0
2008-05-19 10:45:00,24.26,24.27,24.24,24.25,185600.0,17.8245,17.8318,17.8098,17.8171,185600.0
2008-05-19 10:50:00,24.26,24.29,24.19,24.27,341400.0,17.8245,17.8465,17.773,17.8318,341400.0
2008-05-19 10:55:00,24.27,24.27,24.24,24.26,161000.0,17.8318,17.8318,17.8098,17.8245,161000.0
2008-05-19 11:00:00,24.26,24.32,24.26,24.27,126000.0,17.8245,17.8685,17.8245,17.8318,126000.0
2008-05-19 11:05:00,24.27,24.28,24.24,24.25,144000.0,17.8318,17.8392,17.8098,17.8171,144000.0
2008-05-19 11:10:00,24.25,24.28,24.18,24.2,309800.0,17.8171,17.8392,17.7657,17.7804,309800.0
2008-05-19 11:15:00,24.2,24.36,24.18,24.34,321500.0,17.7804,17.8979,17.7657,17.8832,321500.0
2008-05-19 11:20:00,24.34,24.37,24.31,24.32,127800.0,17.8832,17.9053,17.8612,17.8685,127800.0
2008-05-19 11:25:00,24.33,24.38,24.3,24.31,240600.0,17.8759,17.9126,17.8538,17.8612,240600.0
2008-05-19 11:30:00,24.31,24.31,24.27,24.3,144700.0,17.8612,17.8612,17.8318,17.8538,144700.0
2008-05-19 11:35:00,24.29,24.32,24.26,24.29,213600.0,17.8465,17.8685,17.8245,17.8465,213600.0
2008-05-19 11:40:00,24.28,24.31,24.27,24.28,413600.0,17.8392,17.8612,17.8318,17.8392,413600.0
2008-05-19 11:45:00,24.28,24.3,24.24,24.25,245500.0,17.8392,17.8538,17.8098,17.8171,245500.0
2008-05-19 11:50:00,24.25,24.27,24.22,24.22,142900.0,17.8171,17.8318,17.7951,17.7951,142900.0
2008-05-19 11:55:00,24.23,24.28,24.19,24.25,226100.0,17.8024,17.8392,17.773,17.8171,226100.0
2008-05-19 12:00:00,24.25,24.26,24.18,24.21,205500.0,17.8171,17.8245,17.7657,17.7877,205500.0
2008-05-19 12:05:00,24.22,24.23,24.18,24.22,131000.0,17.7951,17.8024,17.7657,17.7951,131000.0
2008-05-19 12:10:00,24.23,24.3,24.22,24.25,298200.0,17.8024,17.8538,17.7951,17.8171,298200.0
2008-05-19 12:15:00,24.26,24.34,24.25,24.32,306200.0,17.8245,17.8832,17.8171,17.8685,306200.0
2008-05-19 12:20:00,24.32,24.32,24.26,24.26,171000.0,17.8685,17.8685,17.8245,17.8245,171000.0
2008-05-19 12:25:00,24.26,24.27,24.26,24.26,239100.0,17.8245,17.8318,17.8245,17.8245,239100.0
2008-05-19 12:30:00,24.26,24.33,24.26,24.32,177400.0,17.8245,17.8759,17.8245,17.8685,177400.0
2008-05-19 12:35:00,24.32,24.33,24.27,24.28,271200.0,17.8685,17.8759,17.8318,17.8392,271200.0
2008-05-19 12:40:00,24.28,24.31,24.28,24.28,92400.0,17.8392,17.8612,17.8392,17.8392,92400.0
2008-05-19 12:45:00,24.29,24.31,24.25,24.26,218900.0,17.8465,17.8612,17.8171,17.8245,218900.0
2008-05-19 12:50:00,24.25,24.28,24.25,24.28,91700.0,17.8171,17.8392,17.8171,17.8392,91700.0
2008-05-19 12:55:00,24.28,24.31,24.27,24.31,124000.0,17.8392,17.8612,17.8318,17.8612,124000.0
2008-05-19 13:00:00,24.3,24.32,24.29,24.32,72300.0,17.8538,17.8685,17.8465,17.8685,72300.0
2008-05-19 13:05:00,24.31,24.39,24.3,24.38,134000.0,17.8612,17.92,17.8538,17.9126,134000.0
2008-05-19 13:10:00,24.38,24.49,24.37,24.38,304400.0,17.9126,17.9934,17.9053,17.9126,304400.0
2008-05-19 13:15:00,24.38,24.43,24.36,24.43,45400.0,17.9126,17.9494,17.8979,17.9494,45400.0
2008-05-19 13:20:00,24.43,24.55,24.4,24.52,215800.0,17.9494,18.0375,17.9273,18.0155,215800.0
2008-05-19 13:25:00,24.53,24.66,24.5,24.65,173500.0,18.0228,18.1184,18.0008,18.111,173500.0
2008-05-19 13:30:00,24.66,24.7,24.61,24.61,287900.0,18.1184,18.1477,18.0816,18.0816,287900.0
2008-05-19 13:35:00,24.61,24.62,24.5,24.5,159300.0,18.0816,18.089,18.0008,18.0008,159300.0
2008-05-19 13:40:00,24.51,24.57,24.47,24.47,130300.0,18.0081,18.0522,17.9788,17.9788,130300.0
2008-05-19 13:45:00,24.47,24.5,24.47,24.48,57200.0,17.9788,18.0008,17.9788,17.9861,57200.0
2008-05-19 13:50:00,24.49,24.5,24.47,24.48,75800.0,17.9934,18.0008,17.9788,17.9861,75800.0
2008-05-19 13:55:00,24.48,24.48,24.32,24.38,204200.0,17.9861,17.9861,17.8685,17.9126,204200.0
2008-05-19 14:00:00,24.38,24.41,24.31,24.4,156400.0,17.9126,17.9347,17.8612,17.9273,156400.0
2008-05-19 14:05:00,24.41,24.41,24.35,24.37,57200.0,17.9347,17.9347,17.8906,17.9053,57200.0
2008-05-19 14:10:00,24.36,24.36,24.27,24.27,138200.0,17.8979,17.8979,17.8318,17.8318,138200.0
2008-05-19 14:15:00,24.27,24.29,24.2,24.29,381300.0,17.8318,17.8465,17.7804,17.8465,381300.0
2008-05-19 14:20:00,24.28,24.3,24.22,24.27,321900.0,17.8392,17.8538,17.7951,17.8318,321900.0
2008-05-19 14:25:00,24.27,24.28,24.2,24.25,332900.0,17.8318,17.8392,17.7804,17.8171,332900.0
2008-05-19 14:30:00,24.25,24.34,24.25,24.28,158500.0,17.8171,17.8832,17.8171,17.8392,158500.0
2008-05-19 14:35:00,24.28,24.29,24.25,24.29,108400.0,17.8392,17.8465,17.8171,17.8465,108400.0
2008-05-19 14:40:00,24.28,24.33,24.28,24.29,107500.0,17.8392,17.8759,17.8392,17.8465,107500.0
2008-05-19 14:45:00,24.29,24.31,24.27,24.28,226700.0,17.8465,17.8612,17.8318,17.8392,226700.0
2008-05-19 14:50:00,24.28,24.34,24.28,24.32,242900.0,17.8392,17.8832,17.8392,17.8685,242900.0
2008-05-19 14:55:00,24.32,24.32,24.25,24.26,201500.0,17.8685,17.8685,17.8171,17.8245,201500.0
2008-05-19 15:00:00,24.26,24.27,24.25,24.25,214900.0,17.8245,17.8318,17.8171,17.8171,214900.0
2008-05-19 15:05:00,24.25,24.28,24.24,24.27,226500.0,17.8171,17.8392,17.8098,17.8318,226500.0
2008-05-19 15:10:00,24.27,24.33,24.25,24.28,271500.0,17.8318,17.8759,17.8171,17.8392,271500.0
2008-05-19 15:15:00,24.28,24.29,24.25,24.26,172800.0,17.8392,17.8465,17.8171,17.8245,172800.0
2008-05-19 15:20:00,24.26,24.28,24.24,24.25,229600.0,17.8245,17.8392,17.8098,17.8171,229600.0
2008-05-19 15:25:00,24.25,24.26,24.23,24.24,259400.0,17.8171,17.8245,17.8024,17.8098,259400.0
2008-05-19 15:30:00,24.24,24.25,24.17,24.19,315100.0,17.8098,17.8171,17.7583,17.773,315100.0
2008-05-19 15:35:00,24.18,24.18,24.04,24.04,255700.0,17.7657,17.7657,17.6628,17.6628,255700.0
2008-05-19 15:40:00,24.05,24.07,24.02,24.06,437300.0,17.6702,17.6849,17.6481,17.6775,437300.0
2008-05-19 15:45:00,24.07,24.1,24.04,24.06,303800.0,17.6849,17.7069,17.6628,17.6775,303800.0
2008-05-19 15:50:00,24.06,24.19,24.06,24.19,512300.0,17.6775,17.773,17.6775,17.773,512300.0
2008-05-19 15:55:00,24.18,24.27,24.12,24.2,757400.0,17.7657,17.8318,17.7216,17.7804,757400.0
2008-05-20 09:30:00,24.04,24.08,23.68,23.71,569400.0,17.6628,17.6922,17.3983,17.4204,569400.0
2008-05-20 09:35:00,23.71,23.77,23.67,23.75,327900.0,17.4204,17.4644,17.391,17.4497,327900.0
2008-05-20 09:40:00,23.74,23.83,23.71,23.78,283600.0,17.4424,17.5085,17.4204,17.4718,283600.0
2008-05-20 09:45:00,23.77,23.87,23.76,23.77,304100.0,17.4644,17.5379,17.4571,17.4644,304100.0
2008-05-20 09:50:00,23.77,23.84,23.75,23.76,297800.0,17.4644,17.5159,17.4497,17.4571,297800.0
2008-05-20 09:55:00,23.77,23.78,23.73,23.73,274500.0,17.4644,17.4718,17.4351,17.4351,274500.0
2008-05-20 10:00:00,23.74,23.75,23.69,23.74,356100.0,17.4424,17.4497,17.4057,17.4424,356100.0
2008-05-20 10:05:00,23.74,23.77,23.71,23.76,216000.0,17.4424,17.4644,17.4204,17.4571,216000.0
2008-05-20 10:10:00,23.75,23.82,23.7,23.77,246500.0,17.4497,17.5012,17.413,17.4644,246500.0
2008-05-20 10:15:00,23.77,23.8,23.75,23.8,270100.0,17.4644,17.4865,17.4497,17.4865,270100.0
2008-05-20 10:20:00,23.79,23.8,23.72,23.77,273000.0,17.4791,17.4865,17.4277,17.4644,273000.0
2008-05-20 10:25:00,23.77,23.79,23.73,23.74,155800.0,17.4644,17.4791,17.4351,17.4424,155800.0
2008-05-20 10:30:00,23.74,23.76,23.71,23.72,263600.0,17.4424,17.4571,17.4204,17.4277,263600.0
2008-05-20 10:35:00,23.72,23.73,23.7,23.72,215800.0,17.4277,17.4351,17.413,17.4277,215800.0
2008-05-20 10:40:00,23.72,23.77,23.7,23.77,255000.0,17.4277,17.4644,17.413,17.4644,255000.0
2008-05-20 10:45:00,23.77,23.78,23.69,23.69,334700.0,17.4644,17.4718,17.4057,17.4057,334700.0
2008-05-20 10:50:00,23.69,23.76,23.69,23.72,291400.0,17.4057,17.4571,17.4057,17.4277,291400.0
2008-05-20 10:55:00,23.72,23.77,23.68,23.77,405300.0,17.4277,17.4644,17.3983,17.4644,405300.0
2008-05-20 11:00:00,23.76,23.8,23.74,23.75,243400.0,17.4571,17.4865,17.4424,17.4497,243400.0
2008-05-20 11:05:00,23.75,23.77,23.7,23.71,211500.0,17.4497,17.4644,17.413,17.4204,211500.0
2008-05-20 11:10:00,23.72,23.76,23.71,23.75,183300.0,17.4277,17.4571,17.4204,17.4497,183300.0
2008-05-20 11:15:00,23.76,23.76,23.73,23.74,166300.0,17.4571,17.4571,17.4351,17.4424,166300.0
2008-05-20 11:20:00,23.75,23.76,23.73,23.74,151300.0,17.4497,17.4571,17.4351,17.4424,151300.0
2008-05-20 11:25:00,23.74,23.83,23.74,23.83,159900.0,17.4424,17.5085,17.4424,17.5085,159900.0
2008-05-20 11:30:00,23.83,23.83,23.75,23.75,152100.0,17.5085,17.5085,17.4497,17.4497,152100.0
2008-05-20 11:35:00,23.75,23.82,23.74,23.77,200400.0,17.4497,17.5012,17.4424,17.4644,200400.0
2008-05-20 11:40:00,23.77,23.82,23.75,23.8,132200.0,17.4644,17.5012,17.4497,17.4865,132200.0
2008-05-20 11:45:00,23.8,23.81,23.74,23.75,144300.0,17.4865,17.4938,17.4424,17.4497,144300.0
2008-05-20 11:50:00,23.75,23.79,23.75,23.76,116300.0,17.4497,17.4791,17.4497,17.4571,116300.0
2008-05-20 11:55:00,23.75,23.81,23.75,23.81,99400.0,17.4497,17.4938,17.4497,17.4938,99400.0
2008-05-20 12:00:00,23.81,23.84,23.81,23.84,67700.0,17.4938,17.5159,17.4938,17.5159,67700.0
2008-05-20 12:05:00,23.84,23.87,23.81,23.87,146400.0,17.5159,17.5379,17.4938,17.5379,146400.0
2008-05-20 12:10:00,23.87,23.87,23.85,23.86,76900.0,17.5379,17.5379,17.5232,17.5306,76900.0
2008-05-20 12:15:00,23.85,23.87,23.77,23.78,171100.0,17.5232,17.5379,17.4644,17.4718,171100.0
2008-05-20 12:20:00,23.77,23.81,23.77,23.81,143700.0,17.4644,17.4938,17.4644,17.4938,143700.0
2008-05-20 12:25:00,23.81,23.81,23.75,23.76,142600.0,17.4938,17.4938,17.4497,17.4571,142600.0
2008-05-20 12:30:00,23.76,23.77,23.75,23.75,59300.0,17.4571,17.4644,17.4497,17.4497,59300.0
2008-05-20 12:35:00,23.75,23.76,23.7,23.72,164500.0,17.4497,17.4571,17.413,17.4277,164500.0
2008-05-20 12:40:00,23.72,23.73,23.67,23.68,218300.0,17.4277,17.4351,17.391,17.3983,218300.0
2008-05-20 12:45:00,23.68,23.71,23.67,23.68,49700.0,17.3983,17.4204,17.391,17.3983,49700.0
2008-05-20 12:50:00,23.67,23.73,23.67,23.72,250600.0,17.391,17.4351,17.391,17.4277,250600.0
2008-05-20 12:55:00,23.72,23.74,23.71,23.74,65700.0,17.4277,17.4424,17.4204,17.4424,65700.0
2008-05-20 13:00:00,23.74,23.76,23.73,23.73,59100.0,17.4424,17.4571,17.4351,17.4351,59100.0
2008-05-20 13:05:00,23.73,23.79,23.73,23.74,81000.0,17.4351,17.4791,17.4351,17.4424,81000.0
2008-05-20 13:10:00,23.73,23.78,23.73,23.78,40600.0,17.4351,17.4718,17.4351,17.4718,40600.0
2008-05-20 13:15:00,23.78,23.8,23.77,23.79,50700.0,17.4718,17.4865,17.4644,17.4791,50700.0
2008-05-20 13:20:00,23.8,23.85,23.75,23.85,305100.0,17.4865,17.5232,17.4497,17.5232,305100.0
2008-05-20 13:25:00,23.85,23.87,23.8,23.82,59500.0,17.5232,17.5379,17.4865,17.5012,59500.0
2008-05-20 13:30:00,23.81,23.82,23.78,23.8,70400.0,17.4938,17.5012,17.4718,17.4865,70400.0
2008-05-20 13:35:00,23.8,23.8,23.74,23.75,185700.0,17.4865,17.4865,17.4424,17.4497,185700.0
2008-05-20 13:40:00,23.75,23.81,23.74,23.81,266000.0,17.4497,17.4938,17.4424,17.4938,266000.0
2008-05-20 13:45:00,23.81,23.84,23.78,23.84,70700.0,17.4938,17.5159,17.4718,17.5159,70700.0
2008-05-20 13:50:00,23.84,23.84,23.76,23.79,190100.0,17.5159,17.5159,17.4571,17.4791,190100.0
2008-05-20 13:55:00,23.79,23.79,23.74,23.74,186700.0,17.4791,17.4791,17.4424,17.4424,186700.0
2008-05-20 14:00:00,23.74,23.76,23.73,23.73,109300.0,17.4424,17.4571,17.4351,17.4351,109300.0
2008-05-20 14:05:00,23.73,23.75,23.72,23.74,207100.0,17.4351,17.4497,17.4277,17.4424,207100.0
2008-05-20 14:10:00,23.73,23.77,23.73,23.76,94100.0,17.4351,17.4644,17.4351,17.4571,94100.0
2008-05-20 14:15:00,23.77,23.78,23.74,23.74,127700.0,17.4644,17.4718,17.4424,17.4424,127700.0
2008-05-20 14:20:00,23.74,23.77,23.74,23.77,109800.0,17.4424,17.4644,17.4424,17.4644,109800.0
2008-05-20 14:25:00,23.77,23.77,23.74,23.75,65900.0,17.4644,17.4644,17.4424,17.4497,65900.0
2008-05-20 14:30:00,23.75,23.78,23.74,23.78,88400.0,17.4497,17.4718,17.4424,17.4718,88400.0
2008-05-20 14:35:00,23.78,23.78,23.76,23.78,98400.0,17.4718,17.4718,17.4571,17.4718,98400.0
2008-05-20 14:40:00,23.77,23.78,23.75,23.77,77900.0,17.4644,17.4718,17.4497,17.4644,77900.0
2008-05-20 14:45:00,23.77,23.77,23.74,23.75,120400.0,17.4644,17.4644,17.4424,17.4497,120400.0
2008-05-20 14:50:00,23.75,23.78,23.75,23.76,108200.0,17.4497,17.4718,17.4497,17.4571,108200.0
2008-05-20 14:55:00,23.75,23.78,23.74,23.75,150700.0,17.4497,17.4718,17.4424,17.4497,150700.0
2008-05-20 15:00:00,23.76,23.77,23.75,23.77,108600.0,17.4571,17.4644,17.4497,17.4644,108600.0
2008-05-20 15:05:00,23.76,23.79,23.76,23.78,173800.0,17.4571,17.4791,17.4571,17.4718,173800.0
2008-05-20 15:10:00,23.78,23.83,23.77,23.78,155500.0,17.4718,17.5085,17.4644,17.4718,155500.0
2008-05-20 15:15:00,23.79,23.8,23.76,23.79,79600.0,17.4791,17.4865,17.4571,17.4791,79600.0
2008-05-20 15:20:00,23.79,23.82,23.77,23.8,202600.0,17.4791,17.5012,17.4644,17.4865,202600.0
2008-05-20 15:25:00,23.81,23.82,23.78,23.8,88200.0,17.4938,17.5012,17.4718,17.4865,88200.0
2008-05-20 15:30:00,23.79,23.8,23.75,23.75,231000.0,17.4791,17.4865,17.4497,17.4497,231000.0
2008-05-20 15:35:00,23.75,23.77,23.74,23.74,268700.0,17.4497,17.4644,17.4424,17.4424,268700.0
2008-05-20 15:40:00,23.75,23.77,23.73,23.76,262200.0,17.4497,17.4644,17.4351,17.4571,262200.0
2008-05-20 15:45:00,23.76,23.78,23.75,23.75,254400.0,17.4571,17.4718,17.4497,17.4497,254400.0
2008-05-20 15:50:00,23.75,23.78,23.75,23.76,313100.0,17.4497,17.4718,17.4497,17.4571,313100.0
2008-05-20 15:55:00,23.77,23.78,23.75,23.78,368200.0,17.4644,17.4718,17.4497,17.4718,368200.0
2008-05-21 09:30:00,23.69,23.91,23.61,23.87,169700.0,17.4057,17.5673,17.3469,17.5379,169700.0
2008-05-21 09:35:00,23.87,23.95,23.83,23.93,171800.0,17.5379,17.5967,17.5085,17.582,171800.0
2008-05-21 09:40:00,23.93,23.95,23.77,23.8,176100.0,17.582,17.5967,17.4644,17.4865,176100.0
2008-05-21 09:45:00,23.8,23.81,23.75,23.77,274400.0,17.4865,17.4938,17.4497,17.4644,274400.0
2008-05-21 09:50:00,23.76,23.81,23.75,23.77,157900.0,17.4571,17.4938,17.4497,17.4644,157900.0
2008-05-21 09:55:00,23.77,23.86,23.71,23.71,472500.0,17.4644,17.5306,17.4204,17.4204,472500.0
2008-05-21 10:00:00,23.7,23.83,23.63,23.83,198300.0,17.413,17.5085,17.3616,17.5085,198300.0
2008-05-21 10:05:00,23.83,23.84,23.7,23.78,173300.0,17.5085,17.5159,17.413,17.4718,173300.0
2008-05-21 10:10:00,23.78,23.82,23.75,23.8,176700.0,17.4718,17.5012,17.4497,17.4865,176700.0
2008-05-21 10:15:00,23.8,23.84,23.77,23.84,112000.0,17.4865,17.5159,17.4644,17.5159,112000.0
2008-05-21 10:20:00,23.85,23.94,23.85,23.94,207700.0,17.5232,17.5893,17.5232,17.5893,207700.0
2008-05-21 10:25:00,23.94,23.98,23.84,23.92,148800.0,17.5893,17.6187,17.5159,17.5747,148800.0
2008-05-21 10:30:00,23.91,23.96,23.7,23.95,338100.0,17.5673,17.604,17.413,17.5967,338100.0
2008-05-21 10:35:00,23.94,23.95,23.76,23.91,184000.0,17.5893,17.5967,17.4571,17.5673,184000.0
2008-05-21 10:40:00,23.91,23.94,23.79,23.83,103700.0,17.5673,17.5893,17.4791,17.5085,103700.0
2008-05-21 10:45:00,23.83,23.86,23.74,23.74,56500.0,17.5085,17.5306,17.4424,17.4424,56500.0
2008-05-21 10:50:00,23.74,23.75,23.69,23.72,107800.0,17.4424,17.4497,17.4057,17.4277,107800.0
2008-05-21 10:55:00,23.72,23.73,23.69,23.7,107500.0,17.4277,17.4351,17.4057,17.413,107500.0
2008-05-21 11:00:00,23.71,23.79,23.69,23.74,205000.0,17.4204,17.4791,17.4057,17.4424,205000.0
2008-05-21 11:05:00,23.74,23.74,23.66,23.67,130200.0,17.4424,17.4424,17.3836,17.391,130200.0
2008-05-21 11:10:00,23.67,23.72,23.67,23.71,74500.0,17.391,17.4277,17.391,17.4204,74500.0
2008-05-21 11:15:00,23.7,23.71,23.66,23.7,109200.0,17.413,17.4204,17.3836,17.413,109200.0
2008-05-21 11:20:00,23.69,23.73,23.69,23.73,77300.0,17.4057,17.4351,17.4057,17.4351,77300.0
2008-05-21 11:25:00,23.72,23.8,23.72,23.77,88900.0,17.4277,17.4865,17.4277,17.4644,88900.0
2008-05-21 11:30:00,23.77,23.83,23.75,23.82,105800.0,17.4644,17.5085,17.4497,17.5012,105800.0
2008-05-21 11:35:00,23.83,23.85,23.82,23.83,73200.0,17.5085,17.5232,17.5012,17.5085,73200.0
2008-05-21 11:40:00,23.83,23.84,23.82,23.82,52900.0,17.5085,17.5159,17.5012,17.5012,52900.0
2008-05-21 11:45:00,23.82,23.85,23.82,23.82,84800.0,17.5012,17.5232,17.5012,17.5012,84800.0
2008-05-21 11:50:00,23.82,23.88,23.82,23.85,169900.0,17.5012,17.5453,17.5012,17.5232,169900.0
2008-05-21 11:55:00,23.86,23.89,23.83,23.84,84000.0,17.5306,17.5526,17.5085,17.5159,84000.0
2008-05-21 12:00:00,23.84,23.84,23.79,23.79,48700.0,17.5159,17.5159,17.4791,17.4791,48700.0
2008-05-21 12:05:00,23.79,23.8,23.72,23.73,82900.0,17.4791,17.4865,17.4277,17.4351,82900.0
2008-05-21 12:10:00,23.73,23.75,23.7,23.7,81000.0,17.4351,17.4497,17.413,17.413,81000.0
2008-05-21 12:15:00,23.7,23.73,23.7,23.72,88800.0,17.413,17.4351,17.413,17.4277,88800.0
2008-05-21 12:20:00,23.72,23.73,23.72,23.72,36900.0,17.4277,17.4351,17.4277,17.4277,36900.0
2008-05-21 12:25:00,23.72,23.78,23.71,23.73,119300.0,17.4277,17.4718,17.4204,17.4351,119300.0
2008-05-21 12:30:00,23.74,23.75,23.71,23.73,51500.0,17.4424,17.4497,17.4204,17.4351,51500.0
2008-05-21 12:35:00,23.72,23.72,23.7,23.72,103700.0,17.4277,17.4277,17.413,17.4277,103700.0
2008-05-21 12:40:00,23.72,23.83,23.72,23.82,62400.0,17.4277,17.5085,17.4277,17.5012,62400.0
2008-05-21 12:45:00,23.82,23.82,23.73,23.74,66200.0,17.5012,17.5012,17.4351,17.4424,66200.0
2008-05-21 12:50:00,23.74,23.75,23.68,23.69,120100.0,17.4424,17.4497,17.3983,17.4057,120100.0
2008-05-21 12:55:00,23.7,23.72,23.69,23.7,58000.0,17.413,17.4277,17.4057,17.413,58000.0
2008-05-21 13:00:00,23.7,23.71,23.68,23.7,91800.0,17.413,17.4204,17.3983,17.413,91800.0
2008-05-21 13:05:00,23.7,23.7,23.65,23.69,181700.0,17.413,17.413,17.3763,17.4057,181700.0
2008-05-21 13:10:00,23.69,23.7,23.66,23.66,61900.0,17.4057,17.413,17.3836,17.3836,61900.0
2008-05-21 13:15:00,23.66,23.75,23.66,23.71,89300.0,17.3836,17.4497,17.3836,17.4204,89300.0
2008-05-21 13:20:00,23.7,23.72,23.67,23.7,118000.0,17.413,17.4277,17.391,17.413,118000.0
2008-05-21 13:25:00,23.7,23.7,23.64,23.65,60600.0,17.413,17.413,17.3689,17.3763,60600.0
2008-05-21 13:30:00,23.65,23.7,23.64,23.68,90800.0,17.3763,17.413,17.3689,17.3983,90800.0
2008-05-21 13:35:00,23.69,23.69,23.68,23.69,35900.0,17.4057,17.4057,17.3983,17.4057,35900.0
2008-05-21 13:40:00,23.68,23.69,23.67,23.67,51000.0,17.3983,17.4057,17.391,17.391,51000.0
2008-05-21 13:45:00,23.67,23.69,23.63,23.63,117900.0,17.391,17.4057,17.3616,17.3616,117900.0
2008-05-21 13:50:00,23.64,23.65,23.62,23.65,68300.0,17.3689,17.3763,17.3542,17.3763,68300.0
2008-05-21 13:55:00,23.65,23.67,23.6,23.61,147100.0,17.3763,17.391,17.3395,17.3469,147100.0
2008-05-21 14:00:00,23.61,23.64,23.53,23.59,308000.0,17.3469,17.3689,17.2881,17.3322,308000.0
2008-05-21 14:05:00,23.58,23.61,23.5,23.51,190400.0,17.3248,17.3469,17.2661,17.2734,190400.0
2008-05-21 14:10:00,23.5,23.52,23.45,23.5,256700.0,17.2661,17.2808,17.2293,17.2661,256700.0
2008-05-21 14:15:00,23.5,23.53,23.47,23.49,190300.0,17.2661,17.2881,17.244,17.2587,190300.0
2008-05-21 14:20:00,23.5,23.55,23.46,23.46,157000.0,17.2661,17.3028,17.2367,17.2367,157000.0
2008-05-21 14:25:00,23.47,23.53,23.46,23.52,157300.0,17.244,17.2881,17.2367,17.2808,157300.0
2008-05-21 14:30:00,23.51,23.52,23.46,23.46,236700.0,17.2734,17.2808,17.2367,17.2367,236700.0
2008-05-21 14:35:00,23.46,23.51,23.42,23.47,366400.0,17.2367,17.2734,17.2073,17.244,366400.0
2008-05-21 14:40:00,23.47,23.49,23.4,23.43,208100.0,17.244,17.2587,17.1926,17.2146,208100.0
2008-05-21 14:45:00,23.42,23.42,23.35,23.36,142600.0,17.2073,17.2073,17.1559,17.1632,142600.0
2008-05-21 14:50:00,23.36,23.41,23.34,23.36,290600.0,17.1632,17.1999,17.1485,17.1632,290600.0
2008-05-21 14:55:00,23.36,23.37,23.33,23.37,223800.0,17.1632,17.1706,17.1412,17.1706,223800.0
2008-05-21 15:00:00,23.37,23.37,23.33,23.34,287900.0,17.1706,17.1706,17.1412,17.1485,287900.0
2008-05-21 15:05:00,23.34,23.4,23.32,23.4,211000.0,17.1485,17.1926,17.1338,17.1926,211000.0
2008-05-21 15:10:00,23.39,23.48,23.35,23.48,186400.0,17.1852,17.2514,17.1559,17.2514,186400.0
2008-05-21 15:15:00,23.47,23.48,23.36,23.4,146300.0,17.244,17.2514,17.1632,17.1926,146300.0
2008-05-21 15:20:00,23.39,23.41,23.34,23.35,162000.0,17.1852,17.1999,17.1485,17.1559,162000.0
2008-05-21 15:25:00,23.35,23.41,23.34,23.35,188900.0,17.1559,17.1999,17.1485,17.1559,188900.0
2008-05-21 15:30:00,23.35,23.36,23.3,23.36,256900.0,17.1559,17.1632,17.1191,17.1632,256900.0
2008-05-21 15:35:00,23.36,23.37,23.31,23.33,156900.0,17.1632,17.1706,17.1265,17.1412,156900.0
2008-05-21 15:40:00,23.33,23.34,23.23,23.26,279400.0,17.1412,17.1485,17.0677,17.0897,279400.0
2008-05-21 15:45:00,23.26,23.39,23.25,23.38,317500.0,17.0897,17.1852,17.0824,17.1779,317500.0
2008-05-21 15:50:00,23.38,23.4,23.31,23.35,422600.0,17.1779,17.1926,17.1265,17.1559,422600.0
2008-05-21 15:55:00,23.34,23.39,23.31,23.35,549900.0,17.1485,17.1852,17.1265,17.1559,549900.0
2008-05-22 09:30:00,23.39,23.39,23.17,23.18,347500.0,17.1852,17.1852,17.0236,17.031,347500.0
2008-05-22 09:35:00,23.19,23.27,23.11,23.15,248700.0,17.0383,17.0971,16.9795,17.0089,248700.0
2008-05-22 09:40:00,23.16,23.21,23.12,23.19,531900.0,17.0163,17.053,16.9869,17.0383,531900.0
2008-05-22 09:45:00,23.19,23.22,23.09,23.11,284800.0,17.0383,17.0603,16.9648,16.9795,284800.0
2008-05-22 09:50:00,23.1,23.19,23.1,23.19,375700.0,16.9722,17.0383,16.9722,17.0383,375700.0
2008-05-22 09:55:00,23.19,23.21,23.12,23.15,228100.0,17.0383,17.053,16.9869,17.0089,228100.0
2008-05-22 10:00:00,23.15,23.21,23.13,23.21,230700.0,17.0089,17.053,16.9942,17.053,230700.0
2008-05-22 10:05:00,23.21,23.3,23.17,23.29,173100.0,17.053,17.1191,17.0236,17.1118,173100.0
2008-05-22 10:10:00,23.29,23.32,23.26,23.29,138500.0,17.1118,17.1338,17.0897,17.1118,138500.0
2008-05-22 10:15:00,23.3,23.3,23.16,23.25,151200.0,17.1191,17.1191,17.0163,17.0824,151200.0
2008-05-22 10:20:00,23.25,23.5,23.23,23.45,257500.0,17.0824,17.2661,17.0677,17.2293,257500.0
2008-05-22 10:25:00,23.44,23.51,23.35,23.47,247500.0,17.222,17.2734,17.1559,17.244,247500.0
2008-05-22 10:30:00,23.48,23.57,23.44,23.49,183600.0,17.2514,17.3175,17.222,17.2587,183600.0
2008-05-22 10:35:00,23.49,23.52,23.45,23.48,124400.0,17.2587,17.2808,17.2293,17.2514,124400.0
2008-05-22 10:40:00,23.47,23.51,23.41,23.45,101600.0,17.244,17.2734,17.1999,17.2293,101600.0
2008-05-22 10:45:00,23.45,23.49,23.42,23.46,122800.0,17.2293,17.2587,17.2073,17.2367,122800.0
2008-05-22 10:50:00,23.46,23.46,23.37,23.39,84300.0,17.2367,17.2367,17.1706,17.1852,84300.0
2008-05-22 10:55:00,23.38,23.49,23.38,23.42,103900.0,17.1779,17.2587,17.1779,17.2073,103900.0
2008-05-22 11:00:00,23.41,23.45,23.36,23.39,85500.0,17.1999,17.2293,17.1632,17.1852,85500.0
2008-05-22 11:05:00,23.4,23.47,23.38,23.44,93300.0,17.1926,17.244,17.1779,17.222,93300.0
2008-05-22 11:10:00,23.44,23.53,23.4,23.46,53600.0,17.222,17.2881,17.1926,17.2367,53600.0
2008-05-22 11:15:00,23.45,23.49,23.39,23.45,113600.0,17.2293,17.2587,17.1852,17.2293,113600.0
2008-05-22 11:20:00,23.45,23.53,23.44,23.48,69000.0,17.2293,17.2881,17.222,17.2514,69000.0
2008-05-22 11:25:00,23.48,23.49,23.43,23.44,60700.0,17.2514,17.2587,17.2146,17.222,60700.0
2008-05-22 11:30:00,23.44,23.47,23.35,23.41,104500.0,17.222,17.244,17.1559,17.1999,104500.0
2008-05-22 11:35:00,23.42,23.44,23.37,23.43,34100.0,17.2073,17.222,17.1706,17.2146,34100.0
2008-05-22 11:40:00,23.43,23.45,23.36,23.37,72700.0,17.2146,17.2293,17.1632,17.1706,72700.0
2008-05-22 11:45:00,23.38,23.4,23.29,23.37,117700.0,17.1779,17.1926,17.1118,17.1706,117700.0
2008-05-22 11:50:00,23.37,23.46,23.37,23.45,91400.0,17.1706,17.2367,17.1706,17.2293,91400.0
2008-05-22 11:55:00,23.45,23.48,23.44,23.45,72900.0,17.2293,17.2514,17.222,17.2293,72900.0
2008-05-22 12:00:00,23.44,23.44,23.35,23.38,77300.0,17.222,17.222,17.1559,17.1779,77300.0
2008-05-22 12:05:00,23.39,23.44,23.39,23.42,79000.0,17.1852,17.222,17.1852,17.2073,79000.0
2008-05-22 12:10:00,23.41,23.46,23.38,23.43,59900.0,17.1999,17.2367,17.1779,17.2146,59900.0
2008-05-22 12:15:00,23.43,23.46,23.39,23.45,70800.0,17.2146,17.2367,17.1852,17.2293,70800.0
2008-05-22 12:20:00,23.46,23.51,23.45,23.5,82900.0,17.2367,17.2734,17.2293,17.2661,82900.0
2008-05-22 12:25:00,23.49,23.5,23.47,23.47,43100.0,17.2587,17.2661,17.244,17.244,43100.0
2008-05-22 12:30:00,23.48,23.5,23.46,23.48,47900.0,17.2514,17.2661,17.2367,17.2514,47900.0
2008-05-22 12:35:00,23.48,23.55,23.48,23.55,150700.0,17.2514,17.3028,17.2514,17.3028,150700.0
2008-05-22 12:40:00,23.55,23.6,23.48,23.49,243500.0,17.3028,17.3395,17.2514,17.2587,243500.0
2008-05-22 12:45:00,23.49,23.56,23.49,23.54,52700.0,17.2587,17.3102,17.2587,17.2955,52700.0
2008-05-22 12:50:00,23.54,23.54,23.46,23.51,64500.0,17.2955,17.2955,17.2367,17.2734,64500.0
2008-05-22 12:55:00,23.51,23.52,23.46,23.48,50600.0,17.2734,17.2808,17.2367,17.2514,50600.0
2008-05-22 13:00:00,23.49,23.51,23.47,23.51,60200.0,17.2587,17.2734,17.244,17.2734,60200.0
2008-05-22 13:05:00,23.5,23.51,23.41,23.45,103800.0,17.2661,17.2734,17.1999,17.2293,103800.0
2008-05-22 13:10:00,23.46,23.46,23.4,23.43,59500.0,17.2367,17.2367,17.1926,17.2146,59500.0
2008-05-22 13:15:00,23.43,23.51,23.43,23.49,96500.0,17.2146,17.2734,17.2146,17.2587,96500.0
2008-05-22 13:20:00,23.49,23.49,23.43,23.45,41600.0,17.2587,17.2587,17.2146,17.2293,41600.0
2008-05-22 13:25:00,23.44,23.46,23.42,23.42,34600.0,17.222,17.2367,17.2073,17.2073,34600.0
2008-05-22 13:30:00,23.43,23.43,23.38,23.39,57900.0,17.2146,17.2146,17.1779,17.1852,57900.0
2008-05-22 13:35:00,23.4,23.52,23.39,23.46,100300.0,17.1926,17.2808,17.1852,17.2367,100300.0
2008-05-22 13:40:00,23.46,23.48,23.45,23.48,54000.0,17.2367,17.2514,17.2293,17.2514,54000.0
2008-05-22 13:45:00,23.48,23.54,23.47,23.54,65700.0,17.2514,17.2955,17.244,17.2955,65700.0
2008-05-22 13:50:00,23.54,23.54,23.44,23.46,90100.0,17.2955,17.2955,17.222,17.2367,90100.0
2008-05-22 13:55:00,23.47,23.5,23.44,23.47,49600.0,17.244,17.2661,17.222,17.244,49600.0
2008-05-22 14:00:00,23.48,23.53,23.47,23.5,53700.0,17.2514,17.2881,17.244,17.2661,53700.0
2008-05-22 14:05:00,23.5,23.57,23.45,23.48,113800.0,17.2661,17.3175,17.2293,17.2514,113800.0
2008-05-22 14:10:00,23.49,23.51,23.42,23.46,78100.0,17.2587,17.2734,17.2073,17.2367,78100.0
2008-05-22 14:15:00,23.47,23.5,23.42,23.47,81700.0,17.244,17.2661,17.2073,17.244,81700.0
2008-05-22 14:20:00,23.46,23.52,23.46,23.48,93600.0,17.2367,17.2808,17.2367,17.2514,93600.0
2008-05-22 14:25:00,23.48,23.52,23.39,23.44,108600.0,17.2514,17.2808,17.1852,17.222,108600.0
2008-05-22 14:30:00,23.45,23.48,23.43,23.48,78800.0,17.2293,17.2514,17.2146,17.2514,78800.0
2008-05-22 14:35:00,23.48,23.52,23.47,23.5,46300.0,17.2514,17.2808,17.244,17.2661,46300.0
2008-05-22 14:40:00,23.5,23.5,23.45,23.49,61200.0,17.2661,17.2661,17.2293,17.2587,61200.0
2008-05-22 14:45:00,23.49,23.5,23.45,23.46,40100.0,17.2587,17.2661,17.2293,17.2367,40100.0
2008-05-22 14:50:00,23.46,23.5,23.45,23.48,53200.0,17.2367,17.2661,17.2293,17.2514,53200.0
2008-05-22 14:55:00,23.48,23.48,23.43,23.45,58900.0,17.2514,17.2514,17.2146,17.2293,58900.0
2008-05-22 15:00:00,23.45,23.48,23.43,23.45,61100.0,17.2293,17.2514,17.2146,17.2293,61100.0
2008-05-22 15:05:00,23.47,23.48,23.44,23.45,74400.0,17.244,17.2514,17.222,17.2293,74400.0
2008-05-22 15:10:00,23.45,23.47,23.42,23.46,69900.0,17.2293,17.244,17.2073,17.2367,69900.0
2008-05-22 15:15:00,23.46,23.47,23.44,23.46,29900.0,17.2367,17.244,17.222,17.2367,29900.0
2008-05-22 15:20:00,23.46,23.47,23.39,23.4,71700.0,17.2367,17.244,17.1852,17.1926,71700.0
2008-05-22 15:25:00,23.4,23.44,23.38,23.39,110700.0,17.1926,17.222,17.1779,17.1852,110700.0
2008-05-22 15:30:00,23.4,23.42,23.35,23.37,102900.0,17.1926,17.2073,17.1559,17.1706,102900.0
2008-05-22 15:35:00,23.36,23.41,23.34,23.4,127000.0,17.1632,17.1999,17.1485,17.1926,127000.0
2008-05-22 15:40:00,23.39,23.44,23.37,23.4,139300.0,17.1852,17.222,17.1706,17.1926,139300.0
2008-05-22 15:45:00,23.4,23.45,23.39,23.45,110000.0,17.1926,17.2293,17.1852,17.2293,110000.0
2008-05-22 15:50:00,23.45,23.48,23.44,23.47,188600.0,17.2293,17.2514,17.222,17.244,188600.0
2008-05-22 15:55:00,23.48,23.52,23.44,23.49,350600.0,17.2514,17.2808,17.222,17.2587,350600.0
2008-05-23 09:30:00,23.39,23.39,23.06,23.17,301600.0,17.1852,17.1852,16.9428,17.0236,301600.0
2008-05-23 09:35:00,23.17,23.17,23.09,23.16,261600.0,17.0236,17.0236,16.9648,17.0163,261600.0
2008-05-23 09:40:00,23.16,23.2,23.1,23.16,221400.0,17.0163,17.0456,16.9722,17.0163,221400.0
2008-05-23 09:45:00,23.15,23.16,23.06,23.09,257600.0,17.0089,17.0163,16.9428,16.9648,257600.0
2008-05-23 09:50:00,23.09,23.11,23.02,23.08,269900.0,16.9648,16.9795,16.9134,16.9575,269900.0
2008-05-23 09:55:00,23.08,23.18,23.04,23.16,234900.0,16.9575,17.031,16.9281,17.0163,234900.0
2008-05-23 10:00:00,23.17,23.23,23.1,23.18,340400.0,17.0236,17.0677,16.9722,17.031,340400.0
2008-05-23 10:05:00,23.17,23.24,23.17,23.22,151900.0,17.0236,17.075,17.0236,17.0603,151900.0
2008-05-23 10:10:00,23.22,23.24,23.17,23.22,162800.0,17.0603,17.075,17.0236,17.0603,162800.0
2008-05-23 10:15:00,23.22,23.26,23.22,23.23,88100.0,17.0603,17.0897,17.0603,17.0677,88100.0
2008-05-23 10:20:00,23.24,23.27,23.21,23.26,126600.0,17.075,17.0971,17.053,17.0897,126600.0
2008-05-23 10:25:00,23.25,23.26,23.2,23.22,147700.0,17.0824,17.0897,17.0456,17.0603,147700.0
2008-05-23 10:30:00,23.21,23.26,23.18,23.26,218900.0,17.053,17.0897,17.031,17.0897,218900.0
2008-05-23 10:35:00,23.25,23.26,23.14,23.19,231600.0,17.0824,17.0897,17.0016,17.0383,231600.0
2008-05-23 10:40:00,23.19,23.21,23.15,23.21,149900.0,17.0383,17.053,17.0089,17.053,149900.0
2008-05-23 10:45:00,23.21,23.21,23.14,23.16,125000.0,17.053,17.053,17.0016,17.0163,125000.0
2008-05-23 10:50:00,23.16,23.19,23.16,23.18,93200.0,17.0163,17.0383,17.0163,17.031,93200.0
2008-05-23 10:55:00,23.17,23.23,23.16,23.23,87300.0,17.0236,17.0677,17.0163,17.0677,87300.0
2008-05-23 11:00:00,23.23,23.23,23.2,23.22,128000.0,17.0677,17.0677,17.0456,17.0603,128000.0
2008-05-23 11:05:00,23.21,23.27,23.21,23.22,120500.0,17.053,17.0971,17.053,17.0603,120500.0
2008-05-23 11:10:00,23.21,23.21,23.14,23.18,142300.0,17.053,17.053,17.0016,17.031,142300.0
2008-05-23 11:15:00,23.18,23.21,23.16,23.21,70000.0,17.031,17.053,17.0163,17.053,70000.0
2008-05-23 11:20:00,23.21,23.22,23.19,23.2,92600.0,17.053,17.0603,17.0383,17.0456,92600.0
2008-05-23 11:25:00,23.21,23.21,23.16,23.19,70500.0,17.053,17.053,17.0163,17.0383,70500.0
2008-05-23 11:30:00,23.2,23.23,23.14,23.22,129700.0,17.0456,17.0677,17.0016,17.0603,129700.0
2008-05-23 11:35:00,23.22,23.3,23.22,23.3,81100.0,17.0603,17.1191,17.0603,17.1191,81100.0
2008-05-23 11:40:00,23.3,23.3,23.28,23.3,59100.0,17.1191,17.1191,17.1044,17.1191,59100.0
2008-05-23 11:45:00,23.3,23.38,23.29,23.38,104600.0,17.1191,17.1779,17.1118,17.1779,104600.0
2008-05-23 11:50:00,23.38,23.43,23.36,23.41,131800.0,17.1779,17.2146,17.1632,17.1999,131800.0
2008-05-23 11:55:00,23.41,23.41,23.28,23.33,103300.0,17.1999,17.1999,17.1044,17.1412,103300.0
2008-05-23 12:00:00,23.33,23.46,23.33,23.46,147200.0,17.1412,17.2367,17.1412,17.2367,147200.0
2008-05-23 12:05:00,23.46,23.49,23.37,23.38,109000.0,17.2367,17.2587,17.1706,17.1779,109000.0
2008-05-23 12:10:00,23.38,23.45,23.38,23.39,63500.0,17.1779,17.2293,17.1779,17.1852,63500.0
2008-05-23 12:15:00,23.39,23.4,23.37,23.37,57700.0,17.1852,17.1926,17.1706,17.1706,57700.0
2008-05-23 12:20:00,23.38,23.43,23.34,23.4,175600.0,17.1779,17.2146,17.1485,17.1926,175600.0
2008-05-23 12:25:00,23.39,23.43,23.39,23.42,42900.0,17.1852,17.2146,17.1852,17.2073,42900.0
2008-05-23 12:30:00,23.42,23.44,23.37,23.39,70700.0,17.2073,17.222,17.1706,17.1852,70700.0
2008-05-23 12:35:00,23.38,23.39,23.33,23.35,54900.0,17.1779,17.1852,17.1412,17.1559,54900.0
2008-05-23 12:40:00,23.35,23.35,23.27,23.27,62900.0,17.1559,17.1559,17.0971,17.0971,62900.0
2008-05-23 12:45:00,23.27,23.32,23.25,23.3,70700.0,17.0971,17.1338,17.0824,17.1191,70700.0
2008-05-23 12:50:00,23.3,23.31,23.27,23.29,38600.0,17.1191,17.1265,17.0971,17.1118,38600.0
2008-05-23 12:55:00,23.28,23.31,23.25,23.26,82200.0,17.1044,17.1265,17.0824,17.0897,82200.0
2008-05-23 13:00:00,23.26,23.28,23.23,23.25,70400.0,17.0897,17.1044,17.0677,17.0824,70400.0
2008-05-23 13:05:00,23.26,23.28,23.24,23.27,56500.0,17.0897,17.1044,17.075,17.0971,56500.0
2008-05-23 13:10:00,23.28,23.31,23.28,23.29,43900.0,17.1044,17.1265,17.1044,17.1118,43900.0
2008-05-23 13:15:00,23.3,23.34,23.3,23.32,51100.0,17.1191,17.1485,17.1191,17.1338,51100.0
2008-05-23 13:20:00,23.32,23.35,23.31,23.34,82900.0,17.1338,17.1559,17.1265,17.1485,82900.0
2008-05-23 13:25:00,23.35,23.36,23.34,23.36,37800.0,17.1559,17.1632,17.1485,17.1632,37800.0
2008-05-23 13:30:00,23.36,23.42,23.35,23.42,86900.0,17.1632,17.2073,17.1559,17.2073,86900.0
2008-05-23 13:35:00,23.42,23.43,23.3,23.31,112200.0,17.2073,17.2146,17.1191,17.1265,112200.0
2008-05-23 13:40:00,23.31,23.37,23.31,23.36,29900.0,17.1265,17.1706,17.1265,17.1632,29900.0
2008-05-23 13:45:00,23.37,23.38,23.36,23.38,19400.0,17.1706,17.1779,17.1632,17.1779,19400.0
2008-05-23 13:50:00,23.36,23.37,23.3,23.3,91100.0,17.1632,17.1706,17.1191,17.1191,91100.0
2008-05-23 13:55:00,23.31,23.36,23.28,23.31,76500.0,17.1265,17.1632,17.1044,17.1265,76500.0
2008-05-23 14:00:00,23.31,23.35,23.3,23.33,66300.0,17.1265,17.1559,17.1191,17.1412,66300.0
2008-05-23 14:05:00,23.33,23.38,23.32,23.36,75000.0,17.1412,17.1779,17.1338,17.1632,75000.0
2008-05-23 14:10:00,23.36,23.36,23.33,23.35,64500.0,17.1632,17.1632,17.1412,17.1559,64500.0
2008-05-23 14:15:00,23.34,23.43,23.33,23.38,143500.0,17.1485,17.2146,17.1412,17.1779,143500.0
2008-05-23 14:20:00,23.37,23.38,23.31,23.34,83300.0,17.1706,17.1779,17.1265,17.1485,83300.0
2008-05-23 14:25:00,23.35,23.39,23.3,23.39,84100.0,17.1559,17.1852,17.1191,17.1852,84100.0
2008-05-23 14:30:00,23.38,23.39,23.33,23.36,79000.0,17.1779,17.1852,17.1412,17.1632,79000.0
2008-05-23 14:35:00,23.37,23.39,23.34,23.37,81400.0,17.1706,17.1852,17.1485,17.1706,81400.0
2008-05-23 14:40:00,23.37,23.42,23.37,23.4,56600.0,17.1706,17.2073,17.1706,17.1926,56600.0
2008-05-23 14:45:00,23.4,23.43,23.4,23.42,57200.0,17.1926,17.2146,17.1926,17.2073,57200.0
2008-05-23 14:50:00,23.42,23.42,23.39,23.41,56600.0,17.2073,17.2073,17.1852,17.1999,56600.0
2008-05-23 14:55:00,23.4,23.42,23.35,23.36,67500.0,17.1926,17.2073,17.1559,17.1632,67500.0
2008-05-23 15:00:00,23.35,23.37,23.34,23.36,53700.0,17.1559,17.1706,17.1485,17.1632,53700.0
2008-05-23 15:05:00,23.36,23.36,23.34,23.35,71100.0,17.1632,17.1632,17.1485,17.1559,71100.0
2008-05-23 15:10:00,23.34,23.36,23.26,23.3,174000.0,17.1485,17.1632,17.0897,17.1191,174000.0
2008-05-23 15:15:00,23.3,23.34,23.28,23.32,113800.0,17.1191,17.1485,17.1044,17.1338,113800.0
2008-05-23 15:20:00,23.32,23.32,23.27,23.3,99900.0,17.1338,17.1338,17.0971,17.1191,99900.0
2008-05-23 15:25:00,23.3,23.35,23.29,23.32,107600.0,17.1191,17.1559,17.1118,17.1338,107600.0
2008-05-23 15:30:00,23.33,23.35,23.31,23.32,169500.0,17.1412,17.1559,17.1265,17.1338,169500.0
2008-05-23 15:35:00,23.31,23.32,23.25,23.25,161400.0,17.1265,17.1338,17.0824,17.0824,161400.0
2008-05-23 15:40:00,23.25,23.29,23.24,23.28,216500.0,17.0824,17.1118,17.075,17.1044,216500.0
2008-05-23 15:45:00,23.28,23.3,23.25,23.3,143200.0,17.1044,17.1191,17.0824,17.1191,143200.0
2008-05-23 15:50:00,23.29,23.3,23.27,23.27,158900.0,17.1118,17.1191,17.0971,17.0971,158900.0
2008-05-23 15:55:00,23.26,23.31,23.26,23.3,370000.0,17.0897,17.1265,17.0897,17.1191,370000.0
2008-05-27 09:30:00,23.45,23.63,23.3,23.53,201500.0,17.2293,17.3616,17.1191,17.2881,201500.0
2008-05-27 09:35:00,23.53,23.77,23.51,23.73,256000.0,17.2881,17.4644,17.2734,17.4351,256000.0
2008-05-27 09:40:00,23.72,23.77,23.66,23.74,158500.0,17.4277,17.4644,17.3836,17.4424,158500.0
2008-05-27 09:45:00,23.73,23.78,23.64,23.78,196200.0,17.4351,17.4718,17.3689,17.4718,196200.0
2008-05-27 09:50:00,23.76,23.82,23.74,23.81,134500.0,17.4571,17.5012,17.4424,17.4938,134500.0
2008-05-27 09:55:00,23.79,23.83,23.71,23.76,176600.0,17.4791,17.5085,17.4204,17.4571,176600.0
2008-05-27 10:00:00,23.75,24.0,23.71,23.94,379500.0,17.4497,17.6334,17.4204,17.5893,379500.0
2008-05-27 10:05:00,23.94,24.01,23.83,23.89,283300.0,17.5893,17.6408,17.5085,17.5526,283300.0
2008-05-27 10:10:00,23.89,23.96,23.79,23.94,241300.0,17.5526,17.604,17.4791,17.5893,241300.0
2008-05-27 10:15:00,23.95,23.97,23.8,23.81,144900.0,17.5967,17.6114,17.4865,17.4938,144900.0
2008-05-27 10:20:00,23.8,23.87,23.75,23.77,123400.0,17.4865,17.5379,17.4497,17.4644,123400.0
2008-05-27 10:25:00,23.77,23.8,23.69,23.76,70400.0,17.4644,17.4865,17.4057,17.4571,70400.0
2008-05-27 10:30:00,23.76,23.83,23.68,23.71,163200.0,17.4571,17.5085,17.3983,17.4204,163200.0
2008-05-27 10:35:00,23.7,23.7,23.57,23.57,112400.0,17.413,17.413,17.3175,17.3175,112400.0
2008-05-27 10:40:00,23.58,23.67,23.57,23.64,101300.0,17.3248,17.391,17.3175,17.3689,101300.0
2008-05-27 10:45:00,23.64,23.74,23.64,23.72,95300.0,17.3689,17.4424,17.3689,17.4277,95300.0
2008-05-27 10:50:00,23.72,23.72,23.6,23.61,91600.0,17.4277,17.4277,17.3395,17.3469,91600.0
2008-05-27 10:55:00,23.62,23.68,23.58,23.59,103800.0,17.3542,17.3983,17.3248,17.3322,103800.0
2008-05-27 11:00:00,23.58,23.67,23.55,23.59,119200.0,17.3248,17.391,17.3028,17.3322,119200.0
2008-05-27 11:05:00,23.59,23.59,23.39,23.4,120400.0,17.3322,17.3322,17.1852,17.1926,120400.0
2008-05-27 11:10:00,23.4,23.4,23.33,23.34,187100.0,17.1926,17.1926,17.1412,17.1485,187100.0
2008-05-27 11:15:00,23.33,23.33,23.24,23.24,205700.0,17.1412,17.1412,17.075,17.075,205700.0
2008-05-27 11:20:00,23.25,23.26,23.18,23.24,221000.0,17.0824,17.0897,17.031,17.075,221000.0
2008-05-27 11:25:00,23.24,23.28,23.22,23.26,200200.0,17.075,17.1044,17.0603,17.0897,200200.0
2008-05-27 11:30:00,23.26,23.26,23.19,23.21,146100.0,17.0897,17.0897,17.0383,17.053,146100.0
2008-05-27 11:35:00,23.21,23.31,23.2,23.21,85400.0,17.053,17.1265,17.0456,17.053,85400.0
2008-05-27 11:40:00,23.2,23.23,23.19,23.2,107500.0,17.0456,17.0677,17.0383,17.0456,107500.0
2008-05-27 11:45:00,23.2,23.2,23.17,23.17,103500.0,17.0456,17.0456,17.0236,17.0236,103500.0
2008-05-27 11:50:00,23.17,23.21,23.15,23.16,61900.0,17.0236,17.053,17.0089,17.0163,61900.0
2008-05-27 11:55:00,23.16,23.23,23.16,23.2,114400.0,17.0163,17.0677,17.0163,17.0456,114400.0
2008-05-27 12:00:00,23.2,23.21,23.15,23.19,75600.0,17.0456,17.053,17.0089,17.0383,75600.0
2008-05-27 12:05:00,23.19,23.23,23.17,23.19,65300.0,17.0383,17.0677,17.0236,17.0383,65300.0
2008-05-27 12:10:00,23.2,23.27,23.2,23.23,70600.0,17.0456,17.0971,17.0456,17.0677,70600.0
2008-05-27 12:15:00,23.22,23.23,23.21,23.22,53600.0,17.0603,17.0677,17.053,17.0603,53600.0
2008-05-27 12:20:00,23.22,23.27,23.22,23.26,101800.0,17.0603,17.0971,17.0603,17.0897,101800.0
2008-05-27 12:25:00,23.26,23.27,23.25,23.25,72400.0,17.0897,17.0971,17.0824,17.0824,72400.0
2008-05-27 12:30:00,23.25,23.26,23.22,23.24,108700.0,17.0824,17.0897,17.0603,17.075,108700.0
2008-05-27 12:35:00,23.24,23.3,23.23,23.27,78200.0,17.075,17.1191,17.0677,17.0971,78200.0
2008-05-27 12:40:00,23.28,23.35,23.25,23.25,122400.0,17.1044,17.1559,17.0824,17.0824,122400.0
2008-05-27 12:45:00,23.26,23.27,23.25,23.25,76200.0,17.0897,17.0971,17.0824,17.0824,76200.0
2008-05-27 12:50:00,23.25,23.25,23.19,23.2,113600.0,17.0824,17.0824,17.0383,17.0456,113600.0
2008-05-27 12:55:00,23.2,23.27,23.2,23.25,96300.0,17.0456,17.0971,17.0456,17.0824,96300.0
2008-05-27 13:00:00,23.24,23.25,23.18,23.19,80500.0,17.075,17.0824,17.031,17.0383,80500.0
2008-05-27 13:05:00,23.19,23.23,23.18,23.23,34300.0,17.0383,17.0677,17.031,17.0677,34300.0
2008-05-27 13:10:00,23.23,23.23,23.17,23.21,52000.0,17.0677,17.0677,17.0236,17.053,52000.0
2008-05-27 13:15:00,23.22,23.24,23.21,23.23,50200.0,17.0603,17.075,17.053,17.0677,50200.0
2008-05-27 13:20:00,23.23,23.26,23.23,23.24,45300.0,17.0677,17.0897,17.0677,17.075,45300.0
2008-05-27 13:25:00,23.23,23.24,23.15,23.17,101100.0,17.0677,17.075,17.0089,17.0236,101100.0
2008-05-27 13:30:00,23.17,23.18,23.15,23.18,43300.0,17.0236,17.031,17.0089,17.031,43300.0
2008-05-27 13:35:00,23.18,23.21,23.16,23.17,104600.0,17.031,17.053,17.0163,17.0236,104600.0
2008-05-27 13:40:00,23.17,23.2,23.16,23.16,218700.0,17.0236,17.0456,17.0163,17.0163,218700.0
2008-05-27 13:45:00,23.16,23.17,23.14,23.15,108200.0,17.0163,17.0236,17.0016,17.0089,108200.0
2008-05-27 13:50:00,23.15,23.18,23.13,23.17,130000.0,17.0089,17.031,16.9942,17.0236,130000.0
2008-05-27 13:55:00,23.16,23.23,23.15,23.2,106700.0,17.0163,17.0677,17.0089,17.0456,106700.0
2008-05-27 14:00:00,23.2,23.27,23.17,23.23,131900.0,17.0456,17.0971,17.0236,17.0677,131900.0
2008-05-27 14:05:00,23.23,23.28,23.15,23.17,144600.0,17.0677,17.1044,17.0089,17.0236,144600.0
2008-05-27 14:10:00,23.17,23.28,23.16,23.26,118100.0,17.0236,17.1044,17.0163,17.0897,118100.0
2008-05-27 14:15:00,23.27,23.27,23.16,23.17,85100.0,17.0971,17.0971,17.0163,17.0236,85100.0
2008-05-27 14:20:00,23.17,23.22,23.16,23.2,84600.0,17.0236,17.0603,17.0163,17.0456,84600.0
2008-05-27 14:25:00,23.2,23.26,23.2,23.26,122700.0,17.0456,17.0897,17.0456,17.0897,122700.0
2008-05-27 14:30:00,23.26,23.27,23.25,23.26,73900.0,17.0897,17.0971,17.0824,17.0897,73900.0
2008-05-27 14:35:00,23.26,23.37,23.26,23.34,180100.0,17.0897,17.1706,17.0897,17.1485,180100.0
2008-05-27 14:40:00,23.34,23.76,23.33,23.43,143400.0,17.1485,17.4571,17.1412,17.2146,143400.0
2008-05-27 14:45:00,23.43,23.43,23.4,23.42,82700.0,17.2146,17.2146,17.1926,17.2073,82700.0
2008-05-27 14:50:00,23.41,23.45,23.38,23.43,162700.0,17.1999,17.2293,17.1779,17.2146,162700.0
2008-05-27 14:55:00,23.43,23.48,23.42,23.44,124700.0,17.2146,17.2514,17.2073,17.222,124700.0
2008-05-27 15:00:00,23.44,23.46,23.4,23.41,105800.0,17.222,17.2367,17.1926,17.1999,105800.0
2008-05-27 15:05:00,23.42,23.45,23.41,23.44,164600.0,17.2073,17.2293,17.1999,17.222,164600.0
2008-05-27 15:10:00,23.44,23.47,23.43,23.44,118100.0,17.222,17.244,17.2146,17.222,118100.0
2008-05-27 15:15:00,23.45,23.47,23.44,23.44,91800.0,17.2293,17.244,17.222,17.222,91800.0
2008-05-27 15:20:00,23.45,23.46,23.41,23.41,151300.0,17.2293,17.2367,17.1999,17.1999,151300.0
2008-05-27 15:25:00,23.41,23.45,23.41,23.45,94800.0,17.1999,17.2293,17.1999,17.2293,94800.0
2008-05-27 15:30:00,23.44,23.49,23.44,23.47,201100.0,17.222,17.2587,17.222,17.244,201100.0
2008-05-27 15:35:00,23.47,23.52,23.45,23.51,198200.0,17.244,17.2808,17.2293,17.2734,198200.0
2008-05-27 15:40:00,23.51,23.51,23.46,23.51,185600.0,17.2734,17.2734,17.2367,17.2734,185600.0
2008-05-27 15:45:00,23.5,23.51,23.48,23.48,227000.0,17.2661,17.2734,17.2514,17.2514,227000.0
2008-05-27 15:50:00,23.47,23.5,23.44,23.5,364500.0,17.244,17.2661,17.222,17.2661,364500.0
2008-05-27 15:55:00,23.5,23.55,23.5,23.52,381900.0,17.2661,17.3028,17.2661,17.2808,381900.0
2008-05-28 09:30:00,23.87,23.99,23.86,23.96,345800.0,17.5379,17.6261,17.5306,17.604,345800.0
2008-05-28 09:35:00,23.95,23.97,23.87,23.95,282000.0,17.5967,17.6114,17.5379,17.5967,282000.0
2008-05-28 09:40:00,23.95,24.0,23.88,23.97,325800.0,17.5967,17.6334,17.5453,17.6114,325800.0
2008-05-28 09:45:00,23.96,23.98,23.87,23.89,274200.0,17.604,17.6187,17.5379,17.5526,274200.0
2008-05-28 09:50:00,23.89,23.9,23.77,23.77,314000.0,17.5526,17.56,17.4644,17.4644,314000.0
2008-05-28 09:55:00,23.77,23.82,23.62,23.8,197800.0,17.4644,17.5012,17.3542,17.4865,197800.0
2008-05-28 10:00:00,23.8,23.81,23.63,23.69,224200.0,17.4865,17.4938,17.3616,17.4057,224200.0
2008-05-28 10:05:00,23.7,23.76,23.68,23.74,115700.0,17.413,17.4571,17.3983,17.4424,115700.0
2008-05-28 10:10:00,23.73,23.8,23.69,23.79,105700.0,17.4351,17.4865,17.4057,17.4791,105700.0
2008-05-28 10:15:00,23.79,23.79,23.68,23.7,196400.0,17.4791,17.4791,17.3983,17.413,196400.0
2008-05-28 10:20:00,23.7,23.77,23.69,23.77,120300.0,17.413,17.4644,17.4057,17.4644,120300.0
2008-05-28 10:25:00,23.76,23.81,23.75,23.81,94300.0,17.4571,17.4938,17.4497,17.4938,94300.0
2008-05-28 10:30:00,23.81,23.89,23.8,23.87,115900.0,17.4938,17.5526,17.4865,17.5379,115900.0
2008-05-28 10:35:00,23.88,23.94,23.87,23.94,231500.0,17.5453,17.5893,17.5379,17.5893,231500.0
2008-05-28 10:40:00,23.94,24.02,23.94,24.01,236000.0,17.5893,17.6481,17.5893,17.6408,236000.0
2008-05-28 10:45:00,24.01,24.03,23.94,23.95,78100.0,17.6408,17.6555,17.5893,17.5967,78100.0
2008-05-28 10:50:00,23.95,24.0,23.93,23.96,110800.0,17.5967,17.6334,17.582,17.604,110800.0
2008-05-28 10:55:00,23.96,24.04,23.96,24.02,157200.0,17.604,17.6628,17.604,17.6481,157200.0
2008-05-28 11:00:00,24.02,24.04,24.0,24.02,148300.0,17.6481,17.6628,17.6334,17.6481,148300.0
2008-05-28 11:05:00,24.01,24.07,23.98,24.0,349900.0,17.6408,17.6849,17.6187,17.6334,349900.0
2008-05-28 11:10:00,24.0,24.02,23.99,24.0,99600.0,17.6334,17.6481,17.6261,17.6334,99600.0
2008-05-28 11:15:00,24.0,24.07,24.0,24.06,83400.0,17.6334,17.6849,17.6334,17.6775,83400.0
2008-05-28 11:20:00,24.05,24.1,24.04,24.04,170800.0,17.6702,17.7069,17.6628,17.6628,170800.0
2008-05-28 11:25:00,24.04,24.09,24.04,24.07,104300.0,17.6628,17.6996,17.6628,17.6849,104300.0
2008-05-28 11:30:00,24.07,24.12,24.05,24.1,129700.0,17.6849,17.7216,17.6702,17.7069,129700.0
2008-05-28 11:35:00,24.1,24.13,24.08,24.09,241000.0,17.7069,17.7289,17.6922,17.6996,241000.0
2008-05-28 11:40:00,24.1,24.13,24.09,24.09,121600.0,17.7069,17.7289,17.6996,17.6996,121600.0
2008-05-28 11:45:00,24.09,24.13,24.08,24.08,121800.0,17.6996,17.7289,17.6922,17.6922,121800.0
2008-05-28 11:50:00,24.08,24.13,24.08,24.09,103700.0,17.6922,17.7289,17.6922,17.6996,103700.0
2008-05-28 11:55:00,24.09,24.14,24.08,24.09,158500.0,17.6996,17.7363,17.6922,17.6996,158500.0
2008-05-28 12:00:00,24.1,24.1,23.98,23.98,268300.0,17.7069,17.7069,17.6187,17.6187,268300.0
2008-05-28 12:05:00,23.99,24.01,23.93,23.93,64600.0,17.6261,17.6408,17.582,17.582,64600.0
2008-05-28 12:10:00,23.93,24.03,23.92,24.03,143100.0,17.582,17.6555,17.5747,17.6555,143100.0
2008-05-28 12:15:00,24.03,24.15,24.03,24.12,145100.0,17.6555,17.7436,17.6555,17.7216,145100.0
2008-05-28 12:20:00,24.11,24.12,24.08,24.1,99700.0,17.7143,17.7216,17.6922,17.7069,99700.0
2008-05-28 12:25:00,24.09,24.1,24.05,24.06,67300.0,17.6996,17.7069,17.6702,17.6775,67300.0
2008-05-28 12:30:00,24.06,24.06,23.99,24.0,116500.0,17.6775,17.6775,17.6261,17.6334,116500.0
2008-05-28 12:35:00,23.99,24.01,23.99,23.99,97400.0,17.6261,17.6408,17.6261,17.6261,97400.0
2008-05-28 12:40:00,23.99,24.0,23.96,23.98,51800.0,17.6261,17.6334,17.604,17.6187,51800.0
2008-05-28 12:45:00,23.98,24.0,23.97,23.99,86600.0,17.6187,17.6334,17.6114,17.6261,86600.0
2008-05-28 12:50:00,24.0,24.0,23.89,23.89,85100.0,17.6334,17.6334,17.5526,17.5526,85100.0
2008-05-28 12:55:00,23.9,23.94,23.89,23.94,100700.0,17.56,17.5893,17.5526,17.5893,100700.0
2008-05-28 13:00:00,23.94,23.95,23.92,23.94,69200.0,17.5893,17.5967,17.5747,17.5893,69200.0
2008-05-28 13:05:00,23.95,23.99,23.94,23.99,165700.0,17.5967,17.6261,17.5893,17.6261,165700.0
2008-05-28 13:10:00,23.99,24.02,23.97,23.97,107900.0,17.6261,17.6481,17.6114,17.6114,107900.0
2008-05-28 13:15:00,23.97,23.99,23.97,23.98,107900.0,17.6114,17.6261,17.6114,17.6187,107900.0
2008-05-28 13:20:00,23.99,23.99,23.97,23.98,161700.0,17.6261,17.6261,17.6114,17.6187,161700.0
2008-05-28 13:25:00,23.98,24.01,23.96,24.0,84100.0,17.6187,17.6408,17.604,17.6334,84100.0
2008-05-28 13:30:00,24.0,24.01,23.94,23.94,55000.0,17.6334,17.6408,17.5893,17.5893,55000.0
2008-05-28 13:35:00,23.93,23.98,23.93,23.96,128900.0,17.582,17.6187,17.582,17.604,128900.0
2008-05-28 13:40:00,23.97,23.97,23.88,23.9,110600.0,17.6114,17.6114,17.5453,17.56,110600.0
2008-05-28 13:45:00,23.9,23.92,23.89,23.9,153400.0,17.56,17.5747,17.5526,17.56,153400.0
2008-05-28 13:50:00,23.9,23.92,23.89,23.91,130600.0,17.56,17.5747,17.5526,17.5673,130600.0
2008-05-28 13:55:00,23.9,23.93,23.89,23.91,93400.0,17.56,17.582,17.5526,17.5673,93400.0
2008-05-28 14:00:00,23.9,23.96,23.86,23.91,257200.0,17.56,17.604,17.5306,17.5673,257200.0
2008-05-28 14:05:00,23.91,23.95,23.91,23.94,87700.0,17.5673,17.5967,17.5673,17.5893,87700.0
2008-05-28 14:10:00,23.94,23.97,23.93,23.95,72700.0,17.5893,17.6114,17.582,17.5967,72700.0
2008-05-28 14:15:00,23.94,23.96,23.91,23.93,89700.0,17.5893,17.604,17.5673,17.582,89700.0
2008-05-28 14:20:00,23.92,23.93,23.85,23.9,304700.0,17.5747,17.582,17.5232,17.56,304700.0
2008-05-28 14:25:00,23.91,23.96,23.91,23.92,92300.0,17.5673,17.604,17.5673,17.5747,92300.0
2008-05-28 14:30:00,23.93,23.93,23.9,23.92,55200.0,17.582,17.582,17.56,17.5747,55200.0
2008-05-28 14:35:00,23.93,23.97,23.9,23.95,98600.0,17.582,17.6114,17.56,17.5967,98600.0
2008-05-28 14:40:00,23.96,23.97,23.95,23.95,51000.0,17.604,17.6114,17.5967,17.5967,51000.0
2008-05-28 14:45:00,23.96,23.97,23.92,23.95,102900.0,17.604,17.6114,17.5747,17.5967,102900.0
2008-05-28 14:50:00,23.95,23.95,23.91,23.95,60300.0,17.5967,17.5967,17.5673,17.5967,60300.0
2008-05-28 14:55:00,23.95,23.99,23.94,23.99,51000.0,17.5967,17.6261,17.5893,17.6261,51000.0
2008-05-28 15:00:00,23.98,24.03,23.98,24.03,91000.0,17.6187,17.6555,17.6187,17.6555,91000.0
2008-05-28 15:05:00,24.02,24.04,24.01,24.01,92300.0,17.6481,17.6628,17.6408,17.6408,92300.0
2008-05-28 15:10:00,24.01,24.03,23.99,24.01,151900.0,17.6408,17.6555,17.6261,17.6408,151900.0
2008-05-28 15:15:00,24.01,24.1,24.01,24.08,174400.0,17.6408,17.7069,17.6408,17.6922,174400.0
2008-05-28 15:20:00,24.08,24.1,24.04,24.1,161100.0,17.6922,17.7069,17.6628,17.7069,161100.0
2008-05-28 15:25:00,24.1,24.19,24.09,24.16,261300.0,17.7069,17.773,17.6996,17.751,261300.0
2008-05-28 15:30:00,24.16,24.17,24.13,24.14,210600.0,17.751,17.7583,17.7289,17.7363,210600.0
2008-05-28 15:35:00,24.14,24.14,24.06,24.08,342300.0,17.7363,17.7363,17.6775,17.6922,342300.0
2008-05-28 15:40:00,24.08,24.09,24.04,24.05,255200.0,17.6922,17.6996,17.6628,17.6702,255200.0
2008-05-28 15:45:00,24.04,24.07,24.04,24.05,281600.0,17.6628,17.6849,17.6628,17.6702,281600.0
2008-05-28 15:50:00,24.06,24.14,24.03,24.13,413600.0,17.6775,17.7363,17.6555,17.7289,413600.0
2008-05-28 15:55:00,24.13,24.2,24.09,24.19,536900.0,17.7289,17.7804,17.6996,17.773,536900.0
2008-05-29 09:30:00,24.12,24.26,24.05,24.16,156800.0,17.7216,17.8245,17.6702,17.751,156800.0
2008-05-29 09:35:00,24.17,24.25,24.03,24.14,125200.0,17.7583,17.8171,17.6555,17.7363,125200.0
2008-05-29 09:40:00,24.13,24.35,24.13,24.29,178800.0,17.7289,17.8906,17.7289,17.8465,178800.0
2008-05-29 09:45:00,24.29,24.33,24.21,24.33,114900.0,17.8465,17.8759,17.7877,17.8759,114900.0
2008-05-29 09:50:00,24.33,24.33,24.25,24.28,109800.0,17.8759,17.8759,17.8171,17.8392,109800.0
2008-05-29 09:55:00,24.28,24.29,24.22,24.25,89100.0,17.8392,17.8465,17.7951,17.8171,89100.0
2008-05-29 10:00:00,24.25,24.28,24.09,24.11,164500.0,17.8171,17.8392,17.6996,17.7143,164500.0
2008-05-29 10:05:00,24.11,24.21,24.08,24.19,117700.0,17.7143,17.7877,17.6922,17.773,117700.0
2008-05-29 10:10:00,24.2,24.22,24.1,24.18,134500.0,17.7804,17.7951,17.7069,17.7657,134500.0
2008-05-29 10:15:00,24.18,24.3,24.17,24.24,102200.0,17.7657,17.8538,17.7583,17.8098,102200.0
2008-05-29 10:20:00,24.25,24.33,24.24,24.31,63700.0,17.8171,17.8759,17.8098,17.8612,63700.0
2008-05-29 10:25:00,24.32,24.33,24.22,24.23,85000.0,17.8685,17.8759,17.7951,17.8024,85000.0
2008-05-29 10:30:00,24.22,24.22,23.99,24.05,507200.0,17.7951,17.7951,17.6261,17.6702,507200.0
2008-05-29 10:35:00,24.04,24.19,24.01,24.15,275200.0,17.6628,17.773,17.6408,17.7436,275200.0
2008-05-29 10:40:00,24.16,24.2,24.08,24.18,134400.0,17.751,17.7804,17.6922,17.7657,134400.0
2008-05-29 10:45:00,24.19,24.3,24.15,24.26,199900.0,17.773,17.8538,17.7436,17.8245,199900.0
2008-05-29 10:50:00,24.27,24.35,24.19,24.34,123800.0,17.8318,17.8906,17.773,17.8832,123800.0
2008-05-29 10:55:00,24.33,24.33,24.15,24.18,121000.0,17.8759,17.8759,17.7436,17.7657,121000.0
2008-05-29 11:00:00,24.17,24.24,24.14,24.17,74900.0,17.7583,17.8098,17.7363,17.7583,74900.0
2008-05-29 11:05:00,24.17,24.22,24.12,24.22,92000.0,17.7583,17.7951,17.7216,17.7951,92000.0
2008-05-29 11:10:00,24.22,24.24,24.17,24.22,47000.0,17.7951,17.8098,17.7583,17.7951,47000.0
2008-05-29 11:15:00,24.23,24.25,24.17,24.2,37200.0,17.8024,17.8171,17.7583,17.7804,37200.0
2008-05-29 11:20:00,24.2,24.21,24.14,24.15,44200.0,17.7804,17.7877,17.7363,17.7436,44200.0
2008-05-29 11:25:00,24.15,24.26,24.14,24.25,86000.0,17.7436,17.8245,17.7363,17.8171,86000.0
2008-05-29 11:30:00,24.24,24.25,24.16,24.17,75600.0,17.8098,17.8171,17.751,17.7583,75600.0
2008-05-29 11:35:00,24.16,24.28,24.16,24.25,72300.0,17.751,17.8392,17.751,17.8171,72300.0
2008-05-29 11:40:00,24.24,24.29,24.16,24.21,86600.0,17.8098,17.8465,17.751,17.7877,86600.0
2008-05-29 11:45:00,24.21,24.28,24.17,24.25,141900.0,17.7877,17.8392,17.7583,17.8171,141900.0
2008-05-29 11:50:00,24.25,24.34,24.22,24.31,66300.0,17.8171,17.8832,17.7951,17.8612,66300.0
2008-05-29 11:55:00,24.31,24.35,24.3,24.34,56900.0,17.8612,17.8906,17.8538,17.8832,56900.0
2008-05-29 12:00:00,24.34,24.35,24.3,24.31,27700.0,17.8832,17.8906,17.8538,17.8612,27700.0
2008-05-29 12:05:00,24.31,24.31,24.27,24.3,30000.0,17.8612,17.8612,17.8318,17.8538,30000.0
2008-05-29 12:10:00,24.3,24.37,24.29,24.33,55800.0,17.8538,17.9053,17.8465,17.8759,55800.0
2008-05-29 12:15:00,24.33,24.33,24.27,24.31,65200.0,17.8759,17.8759,17.8318,17.8612,65200.0
2008-05-29 12:20:00,24.31,24.31,24.28,24.3,25000.0,17.8612,17.8612,17.8392,17.8538,25000.0
2008-05-29 12:25:00,24.3,24.36,24.28,24.35,54300.0,17.8538,17.8979,17.8392,17.8906,54300.0
2008-05-29 12:30:00,24.35,24.38,24.31,24.38,86100.0,17.8906,17.9126,17.8612,17.9126,86100.0
2008-05-29 12:35:00,24.38,24.5,24.36,24.49,183300.0,17.9126,18.0008,17.8979,17.9934,183300.0
2008-05-29 12:40:00,24.49,24.51,24.45,24.45,69300.0,17.9934,18.0081,17.9641,17.9641,69300.0
2008-05-29 12:45:00,24.45,24.46,24.39,24.43,112500.0,17.9641,17.9714,17.92,17.9494,112500.0
2008-05-29 12:50:00,24.43,24.44,24.38,24.39,69300.0,17.9494,17.9567,17.9126,17.92,69300.0
2008-05-29 12:55:00,24.38,24.4,24.36,24.39,42200.0,17.9126,17.9273,17.8979,17.92,42200.0
2008-05-29 13:00:00,24.39,24.43,24.37,24.43,97800.0,17.92,17.9494,17.9053,17.9494,97800.0
2008-05-29 13:05:00,24.42,24.46,24.4,24.41,64300.0,17.942,17.9714,17.9273,17.9347,64300.0
2008-05-29 13:10:00,24.42,24.42,24.35,24.36,49600.0,17.942,17.942,17.8906,17.8979,49600.0
2008-05-29 13:15:00,24.36,24.37,24.32,24.35,30900.0,17.8979,17.9053,17.8685,17.8906,30900.0
2008-05-29 13:20:00,24.36,24.42,24.34,24.4,75300.0,17.8979,17.942,17.8832,17.9273,75300.0
2008-05-29 13:25:00,24.4,24.43,24.35,24.35,84400.0,17.9273,17.9494,17.8906,17.8906,84400.0
2008-05-29 13:30:00,24.36,24.46,24.35,24.42,101800.0,17.8979,17.9714,17.8906,17.942,101800.0
2008-05-29 13:35:00,24.43,24.44,24.41,24.43,42000.0,17.9494,17.9567,17.9347,17.9494,42000.0
2008-05-29 13:40:00,24.44,24.46,24.43,24.44,110400.0,17.9567,17.9714,17.9494,17.9567,110400.0
2008-05-29 13:45:00,24.43,24.48,24.42,24.45,69100.0,17.9494,17.9861,17.942,17.9641,69100.0
2008-05-29 13:50:00,24.43,24.43,24.41,24.42,40300.0,17.9494,17.9494,17.9347,17.942,40300.0
2008-05-29 13:55:00,24.42,24.42,24.34,24.35,75900.0,17.942,17.942,17.8832,17.8906,75900.0
2008-05-29 14:00:00,24.35,24.41,24.33,24.36,97900.0,17.8906,17.9347,17.8759,17.8979,97900.0
2008-05-29 14:05:00,24.36,24.4,24.33,24.38,110800.0,17.8979,17.9273,17.8759,17.9126,110800.0
2008-05-29 14:10:00,24.38,24.4,24.33,24.39,120900.0,17.9126,17.9273,17.8759,17.92,120900.0
2008-05-29 14:15:00,24.39,24.39,24.35,24.37,81900.0,17.92,17.92,17.8906,17.9053,81900.0
2008-05-29 14:20:00,24.37,24.44,24.36,24.41,79800.0,17.9053,17.9567,17.8979,17.9347,79800.0
2008-05-29 14:25:00,24.41,24.41,24.36,24.37,86700.0,17.9347,17.9347,17.8979,17.9053,86700.0
2008-05-29 14:30:00,24.37,24.41,24.35,24.36,83700.0,17.9053,17.9347,17.8906,17.8979,83700.0
2008-05-29 14:35:00,24.37,24.37,24.31,24.33,115200.0,17.9053,17.9053,17.8612,17.8759,115200.0
2008-05-29 14:40:00,24.33,24.37,24.32,24.35,230500.0,17.8759,17.9053,17.8685,17.8906,230500.0
2008-05-29 14:45:00,24.34,24.35,24.3,24.32,109700.0,17.8832,17.8906,17.8538,17.8685,109700.0
2008-05-29 14:50:00,24.33,24.39,24.33,24.39,64600.0,17.8759,17.92,17.8759,17.92,64600.0
2008-05-29 14:55:00,24.39,24.39,24.32,24.34,93600.0,17.92,17.92,17.8685,17.8832,93600.0
2008-05-29 15:00:00,24.34,24.36,24.33,24.36,76700.0,17.8832,17.8979,17.8759,17.8979,76700.0
2008-05-29 15:05:00,24.36,24.41,24.35,24.38,67000.0,17.8979,17.9347,17.8906,17.9126,67000.0
2008-05-29 15:10:00,24.38,24.42,24.37,24.39,50200.0,17.9126,17.942,17.9053,17.92,50200.0
2008-05-29 15:15:00,24.38,24.39,24.34,24.35,138100.0,17.9126,17.92,17.8832,17.8906,138100.0
2008-05-29 15:20:00,24.36,24.39,24.33,24.35,209200.0,17.8979,17.92,17.8759,17.8906,209200.0
2008-05-29 15:25:00,24.35,24.36,24.33,24.34,164800.0,17.8906,17.8979,17.8759,17.8832,164800.0
2008-05-29 15:30:00,24.35,24.38,24.33,24.35,137400.0,17.8906,17.9126,17.8759,17.8906,137400.0
2008-05-29 15:35:00,24.36,24.39,24.34,24.39,83800.0,17.8979,17.92,17.8832,17.92,83800.0
2008-05-29 15:40:00,24.39,24.4,24.35,24.38,181000.0,17.92,17.9273,17.8906,17.9126,181000.0
2008-05-29 15:45:00,24.37,24.37,24.33,24.33,128100.0,17.9053,17.9053,17.8759,17.8759,128100.0
2008-05-29 15:50:00,24.33,24.4,24.33,24.38,255700.0,17.8759,17.9273,17.8759,17.9126,255700.0
2008-05-29 15:55:00,24.39,24.42,24.37,24.4,281300.0,17.92,17.942,17.9053,17.9273,281300.0
2008-05-30 09:30:00,24.3,24.44,24.19,24.23,183800.0,17.8538,17.9567,17.773,17.8024,183800.0
2008-05-30 09:35:00,24.22,24.25,24.15,24.19,90200.0,17.7951,17.8171,17.7436,17.773,90200.0
2008-05-30 09:40:00,24.18,24.19,24.06,24.11,124900.0,17.7657,17.773,17.6775,17.7143,124900.0
2008-05-30 09:45:00,24.11,24.26,24.08,24.13,141500.0,17.7143,17.8245,17.6922,17.7289,141500.0
2008-05-30 09:50:00,24.13,24.2,24.04,24.17,194500.0,17.7289,17.7804,17.6628,17.7583,194500.0
2008-05-30 09:55:00,24.17,24.25,24.14,24.16,120900.0,17.7583,17.8171,17.7363,17.751,120900.0
2008-05-30 10:00:00,24.17,24.19,24.06,24.1,151800.0,17.7583,17.773,17.6775,17.7069,151800.0
2008-05-30 10:05:00,24.09,24.29,24.05,24.07,226900.0,17.6996,17.8465,17.6702,17.6849,226900.0
2008-05-30 10:10:00,24.08,24.15,24.01,24.13,109000.0,17.6922,17.7436,17.6408,17.7289,109000.0
2008-05-30 10:15:00,24.14,24.14,24.04,24.08,65600.0,17.7363,17.7363,17.6628,17.6922,65600.0
2008-05-30 10:20:00,24.09,24.1,24.0,24.07,481100.0,17.6996,17.7069,17.6334,17.6849,481100.0
2008-05-30 10:25:00,24.07,24.12,24.03,24.11,220900.0,17.6849,17.7216,17.6555,17.7143,220900.0
2008-05-30 10:30:00,24.11,24.15,24.05,24.1,99200.0,17.7143,17.7436,17.6702,17.7069,99200.0
2008-05-30 10:35:00,24.1,24.13,24.05,24.1,117600.0,17.7069,17.7289,17.6702,17.7069,117600.0
2008-05-30 10:40:00,24.1,24.15,24.05,24.06,130800.0,17.7069,17.7436,17.6702,17.6775,130800.0
2008-05-30 10:45:00,24.06,24.14,24.06,24.13,109800.0,17.6775,17.7363,17.6775,17.7289,109800.0
2008-05-30 10:50:00,24.13,24.13,24.05,24.09,81900.0,17.7289,17.7289,17.6702,17.6996,81900.0
2008-05-30 10:55:00,24.08,24.1,24.05,24.08,48000.0,17.6922,17.7069,17.6702,17.6922,48000.0
2008-05-30 11:00:00,24.07,24.09,24.06,24.09,119400.0,17.6849,17.6996,17.6775,17.6996,119400.0
2008-05-30 11:05:00,24.08,24.09,24.01,24.01,126100.0,17.6922,17.6996,17.6408,17.6408,126100.0
2008-05-30 11:10:00,24.01,24.06,24.0,24.02,114600.0,17.6408,17.6775,17.6334,17.6481,114600.0
2008-05-30 11:15:00,24.01,24.06,24.01,24.03,41500.0,17.6408,17.6775,17.6408,17.6555,41500.0
2008-05-30 11:20:00,24.04,24.06,24.0,24.0,63600.0,17.6628,17.6775,17.6334,17.6334,63600.0
2008-05-30 11:25:00,24.01,24.03,24.0,24.0,55400.0,17.6408,17.6555,17.6334,17.6334,55400.0
2008-05-30 11:30:00,24.0,24.03,23.97,24.03,59100.0,17.6334,17.6555,17.6114,17.6555,59100.0
2008-05-30 11:35:00,24.03,24.07,24.02,24.05,98300.0,17.6555,17.6849,17.6481,17.6702,98300.0
2008-05-30 11:40:00,24.04,24.12,24.04,24.09,67300.0,17.6628,17.7216,17.6628,17.6996,67300.0
2008-05-30 11:45:00,24.09,24.11,24.06,24.06,94000.0,17.6996,17.7143,17.6775,17.6775,94000.0
2008-05-30 11:50:00,24.06,24.08,24.03,24.07,42900.0,17.6775,17.6922,17.6555,17.6849,42900.0
2008-05-30 11:55:00,24.07,24.08,24.06,24.06,13100.0,17.6849,17.6922,17.6775,17.6775,13100.0
2008-05-30 12:00:00,24.07,24.07,24.06,24.06,21400.0,17.6849,17.6849,17.6775,17.6775,21400.0
2008-05-30 12:05:00,24.07,24.07,24.04,24.05,60900.0,17.6849,17.6849,17.6628,17.6702,60900.0
2008-05-30 12:10:00,24.06,24.07,24.05,24.06,17800.0,17.6775,17.6849,17.6702,17.6775,17800.0
2008-05-30 12:15:00,24.06,24.06,24.04,24.05,15800.0,17.6775,17.6775,17.6628,17.6702,15800.0
2008-05-30 12:20:00,24.04,24.06,24.03,24.06,36700.0,17.6628,17.6775,17.6555,17.6775,36700.0
2008-05-30 12:25:00,24.06,24.09,24.03,24.08,55700.0,17.6775,17.6996,17.6555,17.6922,55700.0
2008-05-30 12:30:00,24.09,24.15,24.08,24.14,81500.0,17.6996,17.7436,17.6922,17.7363,81500.0
2008-05-30 12:35:00,24.14,24.16,24.12,24.13,33700.0,17.7363,17.751,17.7216,17.7289,33700.0
2008-05-30 12:40:00,24.14,24.15,24.13,24.14,25900.0,17.7363,17.7436,17.7289,17.7363,25900.0
2008-05-30 12:45:00,24.15,24.16,24.13,24.13,33600.0,17.7436,17.751,17.7289,17.7289,33600.0
2008-05-30 12:50:00,24.14,24.17,24.14,24.15,119600.0,17.7363,17.7583,17.7363,17.7436,119600.0
2008-05-30 12:55:00,24.15,24.18,24.14,24.17,28600.0,17.7436,17.7657,17.7363,17.7583,28600.0
2008-05-30 13:00:00,24.16,24.16,24.12,24.13,36800.0,17.751,17.751,17.7216,17.7289,36800.0
2008-05-30 13:05:00,24.12,24.13,24.04,24.05,124300.0,17.7216,17.7289,17.6628,17.6702,124300.0
2008-05-30 13:10:00,24.05,24.05,24.02,24.04,42300.0,17.6702,17.6702,17.6481,17.6628,42300.0
2008-05-30 13:15:00,24.04,24.04,24.01,24.02,21200.0,17.6628,17.6628,17.6408,17.6481,21200.0
2008-05-30 13:20:00,24.01,24.06,24.01,24.06,36800.0,17.6408,17.6775,17.6408,17.6775,36800.0
2008-05-30 13:25:00,24.06,24.07,24.05,24.05,28200.0,17.6775,17.6849,17.6702,17.6702,28200.0
2008-05-30 13:30:00,24.06,24.06,24.04,24.05,22400.0,17.6775,17.6775,17.6628,17.6702,22400.0
2008-05-30 13:35:00,24.06,24.08,24.04,24.08,40900.0,17.6775,17.6922,17.6628,17.6922,40900.0
2008-05-30 13:40:00,24.08,24.1,24.07,24.08,30300.0,17.6922,17.7069,17.6849,17.6922,30300.0
2008-05-30 13:45:00,24.09,24.15,24.08,24.14,53600.0,17.6996,17.7436,17.6922,17.7363,53600.0
2008-05-30 13:50:00,24.14,24.16,24.12,24.13,32100.0,17.7363,17.751,17.7216,17.7289,32100.0
2008-05-30 13:55:00,24.13,24.13,24.12,24.13,11000.0,17.7289,17.7289,17.7216,17.7289,11000.0
2008-05-30 14:00:00,24.12,24.13,24.05,24.05,49000.0,17.7216,17.7289,17.6702,17.6702,49000.0
2008-05-30 14:05:00,24.06,24.08,24.04,24.05,59200.0,17.6775,17.6922,17.6628,17.6702,59200.0
2008-05-30 14:10:00,24.06,24.08,24.04,24.04,35900.0,17.6775,17.6922,17.6628,17.6628,35900.0
2008-05-30 14:15:00,24.05,24.05,24.02,24.03,26500.0,17.6702,17.6702,17.6481,17.6555,26500.0
2008-05-30 14:20:00,24.02,24.05,24.0,24.04,73400.0,17.6481,17.6702,17.6334,17.6628,73400.0
2008-05-30 14:25:00,24.05,24.08,24.04,24.07,48600.0,17.6702,17.6922,17.6628,17.6849,48600.0
2008-05-30 14:30:00,24.07,24.09,24.06,24.06,59500.0,17.6849,17.6996,17.6775,17.6775,59500.0
2008-05-30 14:35:00,24.06,24.07,24.06,24.07,41200.0,17.6775,17.6849,17.6775,17.6849,41200.0
2008-05-30 14:40:00,24.07,24.09,24.06,24.08,36800.0,17.6849,17.6996,17.6775,17.6922,36800.0
2008-05-30 14:45:00,24.09,24.09,24.05,24.05,39600.0,17.6996,17.6996,17.6702,17.6702,39600.0
2008-05-30 14:50:00,24.05,24.11,24.05,24.1,109800.0,17.6702,17.7143,17.6702,17.7069,109800.0
2008-05-30 14:55:00,24.11,24.11,24.07,24.08,50100.0,17.7143,17.7143,17.6849,17.6922,50100.0
2008-05-30 15:00:00,24.07,24.13,24.07,24.11,86600.0,17.6849,17.7289,17.6849,17.7143,86600.0
2008-05-30 15:05:00,24.1,24.14,24.1,24.11,53700.0,17.7069,17.7363,17.7069,17.7143,53700.0
2008-05-30 15:10:00,24.12,24.12,24.1,24.11,36800.0,17.7216,17.7216,17.7069,17.7143,36800.0
2008-05-30 15:15:00,24.1,24.1,24.02,24.07,108700.0,17.7069,17.7069,17.6481,17.6849,108700.0
2008-05-30 15:20:00,24.07,24.11,24.05,24.11,92700.0,17.6849,17.7143,17.6702,17.7143,92700.0
2008-05-30 15:25:00,24.1,24.13,24.09,24.13,88600.0,17.7069,17.7289,17.6996,17.7289,88600.0
2008-05-30 15:30:00,24.12,24.13,24.08,24.08,70500.0,17.7216,17.7289,17.6922,17.6922,70500.0
2008-05-30 15:35:00,24.08,24.08,24.04,24.07,66000.0,17.6922,17.6922,17.6628,17.6849,66000.0
2008-05-30 15:40:00,24.06,24.07,24.04,24.04,58900.0,17.6775,17.6849,17.6628,17.6628,58900.0
2008-05-30 15:45:00,24.03,24.12,24.03,24.11,143700.0,17.6555,17.7216,17.6555,17.7143,143700.0
2008-05-30 15:50:00,24.1,24.11,24.09,24.1,130200.0,17.7069,17.7143,17.6996,17.7069,130200.0
2008-05-30 15:55:00,24.1,24.11,23.98,24.02,388700.0,17.7069,17.7143,17.6187,17.6481,388700.0
2008-06-02 09:30:00,24.28,24.35,24.18,24.34,491100.0,17.8392,17.8906,17.7657,17.8832,491100.0
2008-06-02 09:35:00,24.33,24.34,24.25,24.28,309000.0,17.8759,17.8832,17.8171,17.8392,309000.0
2008-06-02 09:40:00,24.28,24.3,24.24,24.26,224400.0,17.8392,17.8538,17.8098,17.8245,224400.0
2008-06-02 09:45:00,24.25,24.36,24.24,24.34,185800.0,17.8171,17.8979,17.8098,17.8832,185800.0
2008-06-02 09:50:00,24.34,24.35,24.22,24.24,265100.0,17.8832,17.8906,17.7951,17.8098,265100.0
2008-06-02 09:55:00,24.23,24.25,24.17,24.2,156200.0,17.8024,17.8171,17.7583,17.7804,156200.0
2008-06-02 10:00:00,24.2,24.35,24.17,24.34,356400.0,17.7804,17.8906,17.7583,17.8832,356400.0
2008-06-02 10:05:00,24.35,24.36,24.27,24.3,167400.0,17.8906,17.8979,17.8318,17.8538,167400.0
2008-06-02 10:10:00,24.31,24.32,24.2,24.2,143300.0,17.8612,17.8685,17.7804,17.7804,143300.0
2008-06-02 10:15:00,24.2,24.21,24.09,24.1,131500.0,17.7804,17.7877,17.6996,17.7069,131500.0
2008-06-02 10:20:00,24.1,24.12,23.99,24.0,182100.0,17.7069,17.7216,17.6261,17.6334,182100.0
2008-06-02 10:25:00,24.0,24.01,23.91,23.91,254900.0,17.6334,17.6408,17.5673,17.5673,254900.0
2008-06-02 10:30:00,23.91,23.94,23.86,23.89,221300.0,17.5673,17.5893,17.5306,17.5526,221300.0
2008-06-02 10:35:00,23.89,23.94,23.89,23.94,98200.0,17.5526,17.5893,17.5526,17.5893,98200.0
2008-06-02 10:40:00,23.93,24.01,23.93,24.0,226700.0,17.582,17.6408,17.582,17.6334,226700.0
2008-06-02 10:45:00,24.0,24.07,24.0,24.06,106500.0,17.6334,17.6849,17.6334,17.6775,106500.0
2008-06-02 10:50:00,24.06,24.07,24.0,24.04,105900.0,17.6775,17.6849,17.6334,17.6628,105900.0
2008-06-02 10:55:00,24.04,24.05,24.0,24.0,59400.0,17.6628,17.6702,17.6334,17.6334,59400.0
2008-06-02 11:00:00,24.0,24.06,24.0,24.03,89600.0,17.6334,17.6775,17.6334,17.6555,89600.0
2008-06-02 11:05:00,24.02,24.03,23.99,23.99,125400.0,17.6481,17.6555,17.6261,17.6261,125400.0
2008-06-02 11:10:00,23.99,24.02,23.97,23.98,166400.0,17.6261,17.6481,17.6114,17.6187,166400.0
2008-06-02 11:15:00,23.98,24.01,23.96,23.99,66700.0,17.6187,17.6408,17.604,17.6261,66700.0
2008-06-02 11:20:00,23.98,23.99,23.9,23.98,138300.0,17.6187,17.6261,17.56,17.6187,138300.0
2008-06-02 11:25:00,23.98,24.0,23.95,23.99,216100.0,17.6187,17.6334,17.5967,17.6261,216100.0
2008-06-02 11:30:00,23.99,24.0,23.94,23.94,115700.0,17.6261,17.6334,17.5893,17.5893,115700.0
2008-06-02 11:35:00,23.94,23.96,23.91,23.93,170200.0,17.5893,17.604,17.5673,17.582,170200.0
2008-06-02 11:40:00,23.94,23.96,23.92,23.94,97300.0,17.5893,17.604,17.5747,17.5893,97300.0
2008-06-02 11:45:00,23.93,23.96,23.93,23.94,86500.0,17.582,17.604,17.582,17.5893,86500.0
2008-06-02 11:50:00,23.93,23.95,23.9,23.91,150600.0,17.582,17.5967,17.56,17.5673,150600.0
2008-06-02 11:55:00,23.9,23.91,23.87,23.87,157900.0,17.56,17.5673,17.5379,17.5379,157900.0
2008-06-02 12:00:00,23.87,23.88,23.84,23.86,79000.0,17.5379,17.5453,17.5159,17.5306,79000.0
2008-06-02 12:05:00,23.86,23.86,23.81,23.81,127000.0,17.5306,17.5306,17.4938,17.4938,127000.0
2008-06-02 12:10:00,23.81,23.81,23.77,23.77,93500.0,17.4938,17.4938,17.4644,17.4644,93500.0
2008-06-02 12:15:00,23.78,23.78,23.75,23.77,102200.0,17.4718,17.4718,17.4497,17.4644,102200.0
2008-06-02 12:20:00,23.77,23.77,23.76,23.76,45300.0,17.4644,17.4644,17.4571,17.4571,45300.0
2008-06-02 12:25:00,23.77,23.77,23.76,23.76,43900.0,17.4644,17.4644,17.4571,17.4571,43900.0
2008-06-02 12:30:00,23.76,23.79,23.75,23.75,106300.0,17.4571,17.4791,17.4497,17.4497,106300.0
2008-06-02 12:35:00,23.75,23.75,23.63,23.65,193900.0,17.4497,17.4497,17.3616,17.3763,193900.0
2008-06-02 12:40:00,23.66,23.68,23.62,23.67,182600.0,17.3836,17.3983,17.3542,17.391,182600.0
2008-06-02 12:45:00,23.67,23.74,23.65,23.7,155800.0,17.391,17.4424,17.3763,17.413,155800.0
2008-06-02 12:50:00,23.7,23.75,23.7,23.73,74200.0,17.413,17.4497,17.413,17.4351,74200.0
2008-06-02 12:55:00,23.72,23.8,23.72,23.77,84300.0,17.4277,17.4865,17.4277,17.4644,84300.0
2008-06-02 13:00:00,23.77,23.85,23.77,23.85,71500.0,17.4644,17.5232,17.4644,17.5232,71500.0
2008-06-02 13:05:00,23.85,23.88,23.82,23.87,112700.0,17.5232,17.5453,17.5012,17.5379,112700.0
2008-06-02 13:10:00,23.87,23.88,23.85,23.87,51700.0,17.5379,17.5453,17.5232,17.5379,51700.0
2008-06-02 13:15:00,23.86,23.87,23.84,23.86,56600.0,17.5306,17.5379,17.5159,17.5306,56600.0
2008-06-02 13:20:00,23.86,23.91,23.85,23.9,92400.0,17.5306,17.5673,17.5232,17.56,92400.0
2008-06-02 13:25:00,23.91,23.91,23.89,23.91,60600.0,17.5673,17.5673,17.5526,17.5673,60600.0
2008-06-02 13:30:00,23.91,23.91,23.86,23.87,50600.0,17.5673,17.5673,17.5306,17.5379,50600.0
2008-06-02 13:35:00,23.86,23.88,23.86,23.88,37400.0,17.5306,17.5453,17.5306,17.5453,37400.0
2008-06-02 13:40:00,23.88,23.9,23.87,23.89,52400.0,17.5453,17.56,17.5379,17.5526,52400.0
2008-06-02 13:45:00,23.9,23.92,23.89,23.91,88000.0,17.56,17.5747,17.5526,17.5673,88000.0
2008-06-02 13:50:00,23.9,23.93,23.89,23.93,173700.0,17.56,17.582,17.5526,17.582,173700.0
2008-06-02 13:55:00,23.92,23.95,23.91,23.95,35600.0,17.5747,17.5967,17.5673,17.5967,35600.0
2008-06-02 14:00:00,23.96,23.96,23.92,23.93,42800.0,17.604,17.604,17.5747,17.582,42800.0
2008-06-02 14:05:00,23.92,24.02,23.92,24.0,76200.0,17.5747,17.6481,17.5747,17.6334,76200.0
2008-06-02 14:10:00,24.01,24.04,23.96,23.97,95500.0,17.6408,17.6628,17.604,17.6114,95500.0
2008-06-02 14:15:00,23.96,23.97,23.94,23.94,44400.0,17.604,17.6114,17.5893,17.5893,44400.0
2008-06-02 14:20:00,23.94,23.97,23.88,23.89,122100.0,17.5893,17.6114,17.5453,17.5526,122100.0
2008-06-02 14:25:00,23.89,23.91,23.87,23.9,132800.0,17.5526,17.5673,17.5379,17.56,132800.0
2008-06-02 14:30:00,23.9,23.91,23.86,23.87,113100.0,17.56,17.5673,17.5306,17.5379,113100.0
2008-06-02 14:35:00,23.87,23.94,23.86,23.92,69600.0,17.5379,17.5893,17.5306,17.5747,69600.0
2008-06-02 14:40:00,23.93,23.93,23.9,23.91,50300.0,17.582,17.582,17.56,17.5673,50300.0
2008-06-02 14:45:00,23.9,23.94,23.9,23.94,55900.0,17.56,17.5893,17.56,17.5893,55900.0
2008-06-02 14:50:00,23.94,23.96,23.92,23.95,47900.0,17.5893,17.604,17.5747,17.5967,47900.0
2008-06-02 14:55:00,23.94,24.03,23.93,23.98,181600.0,17.5893,17.6555,17.582,17.6187,181600.0
2008-06-02 15:00:00,23.98,24.02,23.98,24.01,152300.0,17.6187,17.6481,17.6187,17.6408,152300.0
2008-06-02 15:05:00,24.02,24.02,23.99,24.0,204600.0,17.6481,17.6481,17.6261,17.6334,204600.0
2008-06-02 15:10:00,24.0,24.05,24.0,24.0,135600.0,17.6334,17.6702,17.6334,17.6334,135600.0
2008-06-02 15:15:00,24.0,24.04,23.99,24.02,127900.0,17.6334,17.6628,17.6261,17.6481,127900.0
2008-06-02 15:20:00,24.02,24.04,24.01,24.03,126600.0,17.6481,17.6628,17.6408,17.6555,126600.0
2008-06-02 15:25:00,24.02,24.15,24.02,24.1,194700.0,17.6481,17.7436,17.6481,17.7069,194700.0
2008-06-02 15:30:00,24.1,24.12,24.09,24.1,125100.0,17.7069,17.7216,17.6996,17.7069,125100.0
2008-06-02 15:35:00,24.1,24.12,24.09,24.1,185700.0,17.7069,17.7216,17.6996,17.7069,185700.0
2008-06-02 15:40:00,24.09,24.12,24.07,24.12,193100.0,17.6996,17.7216,17.6849,17.7216,193100.0
2008-06-02 15:45:00,24.12,24.15,24.11,24.12,195800.0,17.7216,17.7436,17.7143,17.7216,195800.0
2008-06-02 15:50:00,24.11,24.14,24.09,24.1,228800.0,17.7143,17.7363,17.6996,17.7069,228800.0
2008-06-02 15:55:00,24.1,24.11,24.06,24.07,290000.0,17.7069,17.7143,17.6775,17.6849,290000.0
2008-06-03 09:30:00,24.29,24.29,23.95,23.97,350900.0,17.8465,17.8465,17.5967,17.6114,350900.0
2008-06-03 09:35:00,23.98,24.04,23.86,23.87,293100.0,17.6187,17.6628,17.5306,17.5379,293100.0
2008-06-03 09:40:00,23.87,24.01,23.86,23.91,161200.0,17.5379,17.6408,17.5306,17.5673,161200.0
2008-06-03 09:45:00,23.91,23.96,23.84,23.9,158100.0,17.5673,17.604,17.5159,17.56,158100.0
2008-06-03 09:50:00,23.9,23.91,23.79,23.79,93300.0,17.56,17.5673,17.4791,17.4791,93300.0
2008-06-03 09:55:00,23.79,23.83,23.73,23.75,127900.0,17.4791,17.5085,17.4351,17.4497,127900.0
2008-06-03 10:00:00,23.75,24.01,23.73,23.93,310100.0,17.4497,17.6408,17.4351,17.582,310100.0
2008-06-03 10:05:00,23.93,24.0,23.93,23.95,197200.0,17.582,17.6334,17.582,17.5967,197200.0
2008-06-03 10:10:00,23.94,24.01,23.93,23.99,175600.0,17.5893,17.6408,17.582,17.6261,175600.0
2008-06-03 10:15:00,23.99,24.0,23.87,23.9,175100.0,17.6261,17.6334,17.5379,17.56,175100.0
2008-06-03 10:20:00,23.9,23.91,23.83,23.88,71000.0,17.56,17.5673,17.5085,17.5453,71000.0
2008-06-03 10:25:00,23.87,23.89,23.84,23.85,60700.0,17.5379,17.5526,17.5159,17.5232,60700.0
2008-06-03 10:30:00,23.85,23.86,23.81,23.81,68800.0,17.5232,17.5306,17.4938,17.4938,68800.0
2008-06-03 10:35:00,23.82,23.83,23.81,23.83,51300.0,17.5012,17.5085,17.4938,17.5085,51300.0
2008-06-03 10:40:00,23.82,23.85,23.78,23.78,106300.0,17.5012,17.5232,17.4718,17.4718,106300.0
2008-06-03 10:45:00,23.78,23.84,23.76,23.8,75900.0,17.4718,17.5159,17.4571,17.4865,75900.0
2008-06-03 10:50:00,23.8,23.83,23.8,23.82,133600.0,17.4865,17.5085,17.4865,17.5012,133600.0
2008-06-03 10:55:00,23.81,23.89,23.79,23.86,92400.0,17.4938,17.5526,17.4791,17.5306,92400.0
2008-06-03 11:00:00,23.86,23.9,23.83,23.83,74100.0,17.5306,17.56,17.5085,17.5085,74100.0
2008-06-03 11:05:00,23.83,23.88,23.82,23.82,81700.0,17.5085,17.5453,17.5012,17.5012,81700.0
2008-06-03 11:10:00,23.82,23.89,23.8,23.89,68600.0,17.5012,17.5526,17.4865,17.5526,68600.0
2008-06-03 11:15:00,23.88,23.93,23.85,23.91,107700.0,17.5453,17.582,17.5232,17.5673,107700.0
2008-06-03 11:20:00,23.91,23.98,23.91,23.97,105100.0,17.5673,17.6187,17.5673,17.6114,105100.0
2008-06-03 11:25:00,23.97,24.01,23.95,23.99,67400.0,17.6114,17.6408,17.5967,17.6261,67400.0
2008-06-03 11:30:00,23.99,24.03,23.98,24.01,51000.0,17.6261,17.6555,17.6187,17.6408,51000.0
2008-06-03 11:35:00,24.01,24.01,23.98,23.99,42600.0,17.6408,17.6408,17.6187,17.6261,42600.0
2008-06-03 11:40:00,23.99,24.02,23.98,24.01,70400.0,17.6261,17.6481,17.6187,17.6408,70400.0
2008-06-03 11:45:00,24.01,24.02,23.99,24.0,39500.0,17.6408,17.6481,17.6261,17.6334,39500.0
2008-06-03 11:50:00,23.99,24.01,23.97,24.01,156100.0,17.6261,17.6408,17.6114,17.6408,156100.0
2008-06-03 11:55:00,24.02,24.07,24.01,24.04,80100.0,17.6481,17.6849,17.6408,17.6628,80100.0
2008-06-03 12:00:00,24.05,24.13,24.04,24.06,121400.0,17.6702,17.7289,17.6628,17.6775,121400.0
2008-06-03 12:05:00,24.06,24.07,24.03,24.04,103000.0,17.6775,17.6849,17.6555,17.6628,103000.0
2008-06-03 12:10:00,24.04,24.04,24.01,24.02,66500.0,17.6628,17.6628,17.6408,17.6481,66500.0
2008-06-03 12:15:00,24.02,24.06,24.01,24.04,74500.0,17.6481,17.6775,17.6408,17.6628,74500.0
2008-06-03 12:20:00,24.05,24.05,24.0,24.0,56100.0,17.6702,17.6702,17.6334,17.6334,56100.0
2008-06-03 12:25:00,24.0,24.0,23.93,23.94,80800.0,17.6334,17.6334,17.582,17.5893,80800.0
2008-06-03 12:30:00,23.93,24.0,23.91,23.99,84200.0,17.582,17.6334,17.5673,17.6261,84200.0
2008-06-03 12:35:00,23.99,24.0,23.95,23.96,41800.0,17.6261,17.6334,17.5967,17.604,41800.0
2008-06-03 12:40:00,23.96,23.97,23.9,23.91,47200.0,17.604,17.6114,17.56,17.5673,47200.0
2008-06-03 12:45:00,23.91,23.92,23.89,23.89,52100.0,17.5673,17.5747,17.5526,17.5526,52100.0
2008-06-03 12:50:00,23.9,23.92,23.89,23.9,58600.0,17.56,17.5747,17.5526,17.56,58600.0
2008-06-03 12:55:00,23.9,23.92,23.88,23.92,105100.0,17.56,17.5747,17.5453,17.5747,105100.0
2008-06-03 13:00:00,23.92,23.94,23.86,23.86,73900.0,17.5747,17.5893,17.5306,17.5306,73900.0
2008-06-03 13:05:00,23.86,23.94,23.86,23.89,62800.0,17.5306,17.5893,17.5306,17.5526,62800.0
2008-06-03 13:10:00,23.9,23.97,23.89,23.94,92000.0,17.56,17.6114,17.5526,17.5893,92000.0
2008-06-03 13:15:00,23.95,24.0,23.92,24.0,88600.0,17.5967,17.6334,17.5747,17.6334,88600.0
2008-06-03 13:20:00,24.0,24.01,23.95,23.97,81000.0,17.6334,17.6408,17.5967,17.6114,81000.0
2008-06-03 13:25:00,23.96,23.98,23.87,23.9,66900.0,17.604,17.6187,17.5379,17.56,66900.0
2008-06-03 13:30:00,23.89,23.9,23.78,23.82,199300.0,17.5526,17.56,17.4718,17.5012,199300.0
2008-06-03 13:35:00,23.82,23.86,23.82,23.85,88800.0,17.5012,17.5306,17.5012,17.5232,88800.0
2008-06-03 13:40:00,23.85,23.88,23.82,23.87,58800.0,17.5232,17.5453,17.5012,17.5379,58800.0
2008-06-03 13:45:00,23.86,23.86,23.79,23.79,94700.0,17.5306,17.5306,17.4791,17.4791,94700.0
2008-06-03 13:50:00,23.8,23.8,23.74,23.76,133100.0,17.4865,17.4865,17.4424,17.4571,133100.0
2008-06-03 13:55:00,23.76,23.81,23.7,23.8,138300.0,17.4571,17.4938,17.413,17.4865,138300.0
2008-06-03 14:00:00,23.79,23.79,23.76,23.77,66700.0,17.4791,17.4791,17.4571,17.4644,66700.0
2008-06-03 14:05:00,23.77,23.79,23.7,23.79,100500.0,17.4644,17.4791,17.413,17.4791,100500.0
2008-06-03 14:10:00,23.78,23.81,23.77,23.8,75500.0,17.4718,17.4938,17.4644,17.4865,75500.0
2008-06-03 14:15:00,23.8,23.81,23.76,23.76,82300.0,17.4865,17.4938,17.4571,17.4571,82300.0
2008-06-03 14:20:00,23.76,23.77,23.71,23.75,153700.0,17.4571,17.4644,17.4204,17.4497,153700.0
2008-06-03 14:25:00,23.74,23.78,23.71,23.76,160100.0,17.4424,17.4718,17.4204,17.4571,160100.0
2008-06-03 14:30:00,23.76,23.82,23.74,23.78,146300.0,17.4571,17.5012,17.4424,17.4718,146300.0
2008-06-03 14:35:00,23.78,23.82,23.74,23.79,103800.0,17.4718,17.5012,17.4424,17.4791,103800.0
2008-06-03 14:40:00,23.79,23.84,23.76,23.83,89800.0,17.4791,17.5159,17.4571,17.5085,89800.0
2008-06-03 14:45:00,23.83,23.85,23.81,23.84,48100.0,17.5085,17.5232,17.4938,17.5159,48100.0
2008-06-03 14:50:00,23.84,23.87,23.8,23.81,115800.0,17.5159,17.5379,17.4865,17.4938,115800.0
2008-06-03 14:55:00,23.81,23.86,23.8,23.85,93500.0,17.4938,17.5306,17.4865,17.5232,93500.0
2008-06-03 15:00:00,23.85,23.95,23.81,23.91,210400.0,17.5232,17.5967,17.4938,17.5673,210400.0
2008-06-03 15:05:00,23.92,24.0,23.88,23.99,176000.0,17.5747,17.6334,17.5453,17.6261,176000.0
2008-06-03 15:10:00,23.98,23.98,23.89,23.91,171100.0,17.6187,17.6187,17.5526,17.5673,171100.0
2008-06-03 15:15:00,23.91,23.97,23.9,23.9,94900.0,17.5673,17.6114,17.56,17.56,94900.0
2008-06-03 15:20:00,23.9,23.97,23.88,23.95,100400.0,17.56,17.6114,17.5453,17.5967,100400.0
2008-06-03 15:25:00,23.94,24.04,23.91,24.03,143100.0,17.5893,17.6628,17.5673,17.6555,143100.0
2008-06-03 15:30:00,24.03,24.07,23.97,24.05,160300.0,17.6555,17.6849,17.6114,17.6702,160300.0
2008-06-03 15:35:00,24.05,24.08,24.0,24.06,110600.0,17.6702,17.6922,17.6334,17.6775,110600.0
2008-06-03 15:40:00,24.05,24.07,23.99,24.0,128000.0,17.6702,17.6849,17.6261,17.6334,128000.0
2008-06-03 15:45:00,24.0,24.02,23.98,23.99,110300.0,17.6334,17.6481,17.6187,17.6261,110300.0
2008-06-03 15:50:00,23.98,24.02,23.95,23.98,181400.0,17.6187,17.6481,17.5967,17.6187,181400.0
2008-06-03 15:55:00,23.98,24.01,23.96,23.97,222700.0,17.6187,17.6408,17.604,17.6114,222700.0
2008-06-04 09:30:00,23.98,24.19,23.82,23.85,191100.0,17.6187,17.773,17.5012,17.5232,191100.0
2008-06-04 09:35:00,23.86,23.97,23.83,23.93,157300.0,17.5306,17.6114,17.5085,17.582,157300.0
2008-06-04 09:40:00,23.93,24.17,23.93,24.15,152200.0,17.582,17.7583,17.582,17.7436,152200.0
2008-06-04 09:45:00,24.16,24.2,24.09,24.15,126400.0,17.751,17.7804,17.6996,17.7436,126400.0
2008-06-04 09:50:00,24.14,24.15,23.98,24.02,104800.0,17.7363,17.7436,17.6187,17.6481,104800.0
2008-06-04 09:55:00,24.01,24.06,23.96,23.99,66200.0,17.6408,17.6775,17.604,17.6261,66200.0
2008-06-04 10:00:00,24.0,24.05,23.88,23.97,160900.0,17.6334,17.6702,17.5453,17.6114,160900.0
2008-06-04 10:05:00,23.97,24.04,23.91,23.97,114200.0,17.6114,17.6628,17.5673,17.6114,114200.0
2008-06-04 10:10:00,23.97,23.97,23.88,23.96,92700.0,17.6114,17.6114,17.5453,17.604,92700.0
2008-06-04 10:15:00,23.96,24.0,23.9,23.97,73300.0,17.604,17.6334,17.56,17.6114,73300.0
2008-06-04 10:20:00,23.97,24.05,23.96,24.04,95500.0,17.6114,17.6702,17.604,17.6628,95500.0
2008-06-04 10:25:00,24.05,24.11,24.04,24.09,75900.0,17.6702,17.7143,17.6628,17.6996,75900.0
2008-06-04 10:30:00,24.09,24.1,24.05,24.05,95100.0,17.6996,17.7069,17.6702,17.6702,95100.0
2008-06-04 10:35:00,24.04,24.18,23.94,24.09,312300.0,17.6628,17.7657,17.5893,17.6996,312300.0
2008-06-04 10:40:00,24.09,24.15,24.05,24.14,151400.0,17.6996,17.7436,17.6702,17.7363,151400.0
2008-06-04 10:45:00,24.13,24.18,24.11,24.12,70100.0,17.7289,17.7657,17.7143,17.7216,70100.0
2008-06-04 10:50:00,24.12,24.2,24.1,24.2,97500.0,17.7216,17.7804,17.7069,17.7804,97500.0
2008-06-04 10:55:00,24.2,24.34,24.19,24.31,138000.0,17.7804,17.8832,17.773,17.8612,138000.0
2008-06-04 11:00:00,24.31,24.33,24.26,24.28,204900.0,17.8612,17.8759,17.8245,17.8392,204900.0
2008-06-04 11:05:00,24.27,24.35,24.27,24.34,100100.0,17.8318,17.8906,17.8318,17.8832,100100.0
2008-06-04 11:10:00,24.33,24.34,24.28,24.28,74700.0,17.8759,17.8832,17.8392,17.8392,74700.0
2008-06-04 11:15:00,24.29,24.3,24.27,24.28,100100.0,17.8465,17.8538,17.8318,17.8392,100100.0
2008-06-04 11:20:00,24.28,24.3,24.27,24.28,70600.0,17.8392,17.8538,17.8318,17.8392,70600.0
2008-06-04 11:25:00,24.29,24.31,24.28,24.3,60400.0,17.8465,17.8612,17.8392,17.8538,60400.0
2008-06-04 11:30:00,24.3,24.33,24.3,24.3,69700.0,17.8538,17.8759,17.8538,17.8538,69700.0
2008-06-04 11:35:00,24.31,24.32,24.3,24.31,50900.0,17.8612,17.8685,17.8538,17.8612,50900.0
2008-06-04 11:40:00,24.31,24.32,24.26,24.26,89100.0,17.8612,17.8685,17.8245,17.8245,89100.0
2008-06-04 11:45:00,24.27,24.28,24.25,24.27,48400.0,17.8318,17.8392,17.8171,17.8318,48400.0
2008-06-04 11:50:00,24.27,24.3,24.26,24.3,49900.0,17.8318,17.8538,17.8245,17.8538,49900.0
2008-06-04 11:55:00,24.29,24.32,24.27,24.27,54300.0,17.8465,17.8685,17.8318,17.8318,54300.0
2008-06-04 12:00:00,24.27,24.28,24.22,24.22,78800.0,17.8318,17.8392,17.7951,17.7951,78800.0
2008-06-04 12:05:00,24.22,24.23,24.17,24.18,80400.0,17.7951,17.8024,17.7583,17.7657,80400.0
2008-06-04 12:10:00,24.17,24.23,24.17,24.23,103100.0,17.7583,17.8024,17.7583,17.8024,103100.0
2008-06-04 12:15:00,24.23,24.26,24.2,24.26,38000.0,17.8024,17.8245,17.7804,17.8245,38000.0
2008-06-04 12:20:00,24.26,24.28,24.24,24.25,43500.0,17.8245,17.8392,17.8098,17.8171,43500.0
2008-06-04 12:25:00,24.25,24.26,24.23,24.25,68600.0,17.8171,17.8245,17.8024,17.8171,68600.0
2008-06-04 12:30:00,24.24,24.27,24.24,24.25,43600.0,17.8098,17.8318,17.8098,17.8171,43600.0
2008-06-04 12:35:00,24.25,24.27,24.19,24.22,134100.0,17.8171,17.8318,17.773,17.7951,134100.0
2008-06-04 12:40:00,24.22,24.23,24.12,24.16,154300.0,17.7951,17.8024,17.7216,17.751,154300.0
2008-06-04 12:45:00,24.16,24.2,24.11,24.11,77300.0,17.751,17.7804,17.7143,17.7143,77300.0
2008-06-04 12:50:00,24.12,24.15,24.09,24.09,94400.0,17.7216,17.7436,17.6996,17.6996,94400.0
2008-06-04 12:55:00,24.09,24.09,24.02,24.05,140100.0,17.6996,17.6996,17.6481,17.6702,140100.0
2008-06-04 13:00:00,24.05,24.1,24.02,24.06,67900.0,17.6702,17.7069,17.6481,17.6775,67900.0
2008-06-04 13:05:00,24.06,24.07,23.97,24.0,59100.0,17.6775,17.6849,17.6114,17.6334,59100.0
2008-06-04 13:10:00,24.0,24.09,23.99,24.07,113000.0,17.6334,17.6996,17.6261,17.6849,113000.0
2008-06-04 13:15:00,24.08,24.12,24.08,24.1,46600.0,17.6922,17.7216,17.6922,17.7069,46600.0
2008-06-04 13:20:00,24.11,24.13,24.08,24.11,48700.0,17.7143,17.7289,17.6922,17.7143,48700.0
2008-06-04 13:25:00,24.1,24.17,24.1,24.14,38400.0,17.7069,17.7583,17.7069,17.7363,38400.0
2008-06-04 13:30:00,24.13,24.17,24.12,24.17,43200.0,17.7289,17.7583,17.7216,17.7583,43200.0
2008-06-04 13:35:00,24.17,24.17,24.11,24.12,14400.0,17.7583,17.7583,17.7143,17.7216,14400.0
2008-06-04 13:40:00,24.12,24.16,24.12,24.13,36900.0,17.7216,17.751,17.7216,17.7289,36900.0
2008-06-04 13:45:00,24.12,24.13,24.09,24.1,29800.0,17.7216,17.7289,17.6996,17.7069,29800.0
2008-06-04 13:50:00,24.09,24.17,24.08,24.14,63600.0,17.6996,17.7583,17.6922,17.7363,63600.0
2008-06-04 13:55:00,24.13,24.15,24.13,24.15,29600.0,17.7289,17.7436,17.7289,17.7436,29600.0
2008-06-04 14:00:00,24.14,24.16,24.1,24.12,41800.0,17.7363,17.751,17.7069,17.7216,41800.0
2008-06-04 14:05:00,24.11,24.12,24.06,24.06,77700.0,17.7143,17.7216,17.6775,17.6775,77700.0
2008-06-04 14:10:00,24.06,24.07,23.98,24.01,134100.0,17.6775,17.6849,17.6187,17.6408,134100.0
2008-06-04 14:15:00,24.01,24.01,23.89,23.91,143500.0,17.6408,17.6408,17.5526,17.5673,143500.0
2008-06-04 14:20:00,23.91,23.99,23.88,23.98,93400.0,17.5673,17.6261,17.5453,17.6187,93400.0
2008-06-04 14:25:00,23.99,24.0,23.95,23.95,74800.0,17.6261,17.6334,17.5967,17.5967,74800.0
2008-06-04 14:30:00,23.95,24.04,23.93,24.0,95200.0,17.5967,17.6628,17.582,17.6334,95200.0
2008-06-04 14:35:00,24.01,24.06,24.01,24.06,52900.0,17.6408,17.6775,17.6408,17.6775,52900.0
2008-06-04 14:40:00,24.06,24.07,24.02,24.03,54000.0,17.6775,17.6849,17.6481,17.6555,54000.0
2008-06-04 14:45:00,24.03,24.03,23.88,23.89,180300.0,17.6555,17.6555,17.5453,17.5526,180300.0
2008-06-04 14:50:00,23.89,23.95,23.84,23.85,115500.0,17.5526,17.5967,17.5159,17.5232,115500.0
2008-06-04 14:55:00,23.85,23.9,23.81,23.83,118000.0,17.5232,17.56,17.4938,17.5085,118000.0
2008-06-04 15:00:00,23.83,23.89,23.82,23.85,92600.0,17.5085,17.5526,17.5012,17.5232,92600.0
2008-06-04 15:05:00,23.85,23.95,23.84,23.93,99700.0,17.5232,17.5967,17.5159,17.582,99700.0
2008-06-04 15:10:00,23.94,23.96,23.89,23.92,118300.0,17.5893,17.604,17.5526,17.5747,118300.0
2008-06-04 15:15:00,23.92,24.05,23.92,23.98,164300.0,17.5747,17.6702,17.5747,17.6187,164300.0
2008-06-04 15:20:00,23.98,24.05,23.96,24.02,99900.0,17.6187,17.6702,17.604,17.6481,99900.0
2008-06-04 15:25:00,24.02,24.05,23.99,24.01,83400.0,17.6481,17.6702,17.6261,17.6408,83400.0
2008-06-04 15:30:00,24.01,24.02,23.95,23.97,105600.0,17.6408,17.6481,17.5967,17.6114,105600.0
2008-06-04 15:35:00,23.97,24.01,23.97,23.99,49700.0,17.6114,17.6408,17.6114,17.6261,49700.0
2008-06-04 15:40:00,23.98,24.0,23.95,23.98,167600.0,17.6187,17.6334,17.5967,17.6187,167600.0
2008-06-04 15:45:00,23.97,24.12,23.97,24.07,183800.0,17.6114,17.7216,17.6114,17.6849,183800.0
2008-06-04 15:50:00,24.07,24.09,24.02,24.06,153700.0,17.6849,17.6996,17.6481,17.6775,153700.0
2008-06-04 15:55:00,24.06,24.08,24.01,24.06,180100.0,17.6775,17.6922,17.6408,17.6775,180100.0
2008-06-05 09:30:00,24.18,24.19,24.12,24.15,141200.0,17.7657,17.773,17.7216,17.7436,141200.0
2008-06-05 09:35:00,24.15,24.28,24.14,24.26,129700.0,17.7436,17.8392,17.7363,17.8245,129700.0
2008-06-05 09:40:00,24.25,24.43,24.22,24.42,198900.0,17.8171,17.9494,17.7951,17.942,198900.0
2008-06-05 09:45:00,24.41,24.57,24.41,24.56,190800.0,17.9347,18.0522,17.9347,18.0449,190800.0
2008-06-05 09:50:00,24.56,24.57,24.42,24.45,227100.0,18.0449,18.0522,17.942,17.9641,227100.0
2008-06-05 09:55:00,24.44,24.52,24.38,24.51,181500.0,17.9567,18.0155,17.9126,18.0081,181500.0
2008-06-05 10:00:00,24.52,24.52,24.35,24.4,173600.0,18.0155,18.0155,17.8906,17.9273,173600.0
2008-06-05 10:05:00,24.4,24.54,24.38,24.47,133200.0,17.9273,18.0302,17.9126,17.9788,133200.0
2008-06-05 10:10:00,24.48,24.54,24.41,24.49,122300.0,17.9861,18.0302,17.9347,17.9934,122300.0
2008-06-05 10:15:00,24.49,24.61,24.47,24.61,139600.0,17.9934,18.0816,17.9788,18.0816,139600.0
2008-06-05 10:20:00,24.61,24.64,24.57,24.59,112900.0,18.0816,18.1037,18.0522,18.0669,112900.0
2008-06-05 10:25:00,24.59,24.64,24.57,24.64,83300.0,18.0669,18.1037,18.0522,18.1037,83300.0
2008-06-05 10:30:00,24.63,24.75,24.62,24.75,172900.0,18.0963,18.1845,18.089,18.1845,172900.0
2008-06-05 10:35:00,24.75,24.8,24.75,24.77,205700.0,18.1845,18.2212,18.1845,18.1992,205700.0
2008-06-05 10:40:00,24.78,24.79,24.69,24.72,201100.0,18.2065,18.2139,18.1404,18.1624,201100.0
2008-06-05 10:45:00,24.72,24.8,24.71,24.8,191000.0,18.1624,18.2212,18.1551,18.2212,191000.0
2008-06-05 10:50:00,24.8,24.82,24.75,24.75,120900.0,18.2212,18.2359,18.1845,18.1845,120900.0
2008-06-05 10:55:00,24.76,24.76,24.67,24.69,147100.0,18.1918,18.1918,18.1257,18.1404,147100.0
2008-06-05 11:00:00,24.69,24.69,24.65,24.67,102100.0,18.1404,18.1404,18.111,18.1257,102100.0
2008-06-05 11:05:00,24.67,24.69,24.62,24.64,110600.0,18.1257,18.1404,18.089,18.1037,110600.0
2008-06-05 11:10:00,24.64,24.65,24.55,24.55,148700.0,18.1037,18.111,18.0375,18.0375,148700.0
2008-06-05 11:15:00,24.55,24.59,24.52,24.55,179300.0,18.0375,18.0669,18.0155,18.0375,179300.0
2008-06-05 11:20:00,24.56,24.59,24.54,24.58,161500.0,18.0449,18.0669,18.0302,18.0596,161500.0
2008-06-05 11:25:00,24.57,24.64,24.57,24.63,112000.0,18.0522,18.1037,18.0522,18.0963,112000.0
2008-06-05 11:30:00,24.62,24.64,24.58,24.59,58500.0,18.089,18.1037,18.0596,18.0669,58500.0
2008-06-05 11:35:00,24.59,24.65,24.58,24.64,69100.0,18.0669,18.111,18.0596,18.1037,69100.0
2008-06-05 11:40:00,24.65,24.67,24.65,24.67,102000.0,18.111,18.1257,18.111,18.1257,102000.0
2008-06-05 11:45:00,24.67,24.7,24.66,24.69,85800.0,18.1257,18.1477,18.1184,18.1404,85800.0
2008-06-05 11:50:00,24.69,24.7,24.68,24.69,47600.0,18.1404,18.1477,18.133,18.1404,47600.0
2008-06-05 11:55:00,24.7,24.71,24.66,24.68,85000.0,18.1477,18.1551,18.1184,18.133,85000.0
2008-06-05 12:00:00,24.69,24.75,24.66,24.74,112000.0,18.1404,18.1845,18.1184,18.1771,112000.0
2008-06-05 12:05:00,24.74,24.74,24.65,24.66,34700.0,18.1771,18.1771,18.111,18.1184,34700.0
2008-06-05 12:10:00,24.66,24.68,24.65,24.68,96700.0,18.1184,18.133,18.111,18.133,96700.0
2008-06-05 12:15:00,24.68,24.69,24.66,24.67,66400.0,18.133,18.1404,18.1184,18.1257,66400.0
2008-06-05 12:20:00,24.66,24.74,24.66,24.73,86200.0,18.1184,18.1771,18.1184,18.1698,86200.0
2008-06-05 12:25:00,24.73,24.76,24.71,24.73,99700.0,18.1698,18.1918,18.1551,18.1698,99700.0
2008-06-05 12:30:00,24.74,24.75,24.72,24.74,66700.0,18.1771,18.1845,18.1624,18.1771,66700.0
2008-06-05 12:35:00,24.74,24.75,24.73,24.74,91300.0,18.1771,18.1845,18.1698,18.1771,91300.0
2008-06-05 12:40:00,24.75,24.75,24.7,24.7,93800.0,18.1845,18.1845,18.1477,18.1477,93800.0
2008-06-05 12:45:00,24.71,24.71,24.68,24.68,69200.0,18.1551,18.1551,18.133,18.133,69200.0
2008-06-05 12:50:00,24.68,24.7,24.64,24.66,86500.0,18.133,18.1477,18.1037,18.1184,86500.0
2008-06-05 12:55:00,24.66,24.7,24.65,24.7,44900.0,18.1184,18.1477,18.111,18.1477,44900.0
2008-06-05 13:00:00,24.7,24.74,24.67,24.7,133900.0,18.1477,18.1771,18.1257,18.1477,133900.0
2008-06-05 13:05:00,24.7,24.7,24.65,24.65,64800.0,18.1477,18.1477,18.111,18.111,64800.0
2008-06-05 13:10:00,24.65,24.67,24.59,24.6,134500.0,18.111,18.1257,18.0669,18.0743,134500.0
2008-06-05 13:15:00,24.6,24.63,24.58,24.61,83900.0,18.0743,18.0963,18.0596,18.0816,83900.0
2008-06-05 13:20:00,24.61,24.61,24.51,24.51,116100.0,18.0816,18.0816,18.0081,18.0081,116100.0
2008-06-05 13:25:00,24.52,24.54,24.5,24.52,99600.0,18.0155,18.0302,18.0008,18.0155,99600.0
2008-06-05 13:30:00,24.51,24.53,24.51,24.51,58700.0,18.0081,18.0228,18.0081,18.0081,58700.0
2008-06-05 13:35:00,24.52,24.54,24.51,24.53,37100.0,18.0155,18.0302,18.0081,18.0228,37100.0
2008-06-05 13:40:00,24.53,24.61,24.52,24.59,93800.0,18.0228,18.0816,18.0155,18.0669,93800.0
2008-06-05 13:45:00,24.59,24.59,24.54,24.56,39900.0,18.0669,18.0669,18.0302,18.0449,39900.0
2008-06-05 13:50:00,24.56,24.57,24.52,24.53,41900.0,18.0449,18.0522,18.0155,18.0228,41900.0
2008-06-05 13:55:00,24.53,24.55,24.51,24.52,50600.0,18.0228,18.0375,18.0081,18.0155,50600.0
2008-06-05 14:00:00,24.53,24.53,24.44,24.44,78700.0,18.0228,18.0228,17.9567,17.9567,78700.0
2008-06-05 14:05:00,24.44,24.48,24.44,24.45,71000.0,17.9567,17.9861,17.9567,17.9641,71000.0
2008-06-05 14:10:00,24.44,24.48,24.43,24.45,79200.0,17.9567,17.9861,17.9494,17.9641,79200.0
2008-06-05 14:15:00,24.45,24.45,24.42,24.42,63600.0,17.9641,17.9641,17.942,17.942,63600.0
2008-06-05 14:20:00,24.42,24.42,24.32,24.33,233200.0,17.942,17.942,17.8685,17.8759,233200.0
2008-06-05 14:25:00,24.33,24.35,24.29,24.32,233600.0,17.8759,17.8906,17.8465,17.8685,233600.0
2008-06-05 14:30:00,24.33,24.34,24.24,24.27,228500.0,17.8759,17.8832,17.8098,17.8318,228500.0
2008-06-05 14:35:00,24.27,24.3,24.26,24.3,125200.0,17.8318,17.8538,17.8245,17.8538,125200.0
2008-06-05 14:40:00,24.3,24.3,24.28,24.29,134900.0,17.8538,17.8538,17.8392,17.8465,134900.0
2008-06-05 14:45:00,24.3,24.34,24.28,24.29,131200.0,17.8538,17.8832,17.8392,17.8465,131200.0
2008-06-05 14:50:00,24.28,24.33,24.28,24.32,80500.0,17.8392,17.8759,17.8392,17.8685,80500.0
2008-06-05 14:55:00,24.33,24.34,24.3,24.32,116500.0,17.8759,17.8832,17.8538,17.8685,116500.0
2008-06-05 15:00:00,24.33,24.34,24.31,24.33,73400.0,17.8759,17.8832,17.8612,17.8759,73400.0
2008-06-05 15:05:00,24.33,24.45,24.32,24.45,164600.0,17.8759,17.9641,17.8685,17.9641,164600.0
2008-06-05 15:10:00,24.44,24.48,24.42,24.48,193500.0,17.9567,17.9861,17.942,17.9861,193500.0
2008-06-05 15:15:00,24.48,24.48,24.44,24.47,104700.0,17.9861,17.9861,17.9567,17.9788,104700.0
2008-06-05 15:20:00,24.47,24.51,24.45,24.5,148100.0,17.9788,18.0081,17.9641,18.0008,148100.0
2008-06-05 15:25:00,24.51,24.51,24.46,24.49,121600.0,18.0081,18.0081,17.9714,17.9934,121600.0
2008-06-05 15:30:00,24.49,24.53,24.46,24.52,144900.0,17.9934,18.0228,17.9714,18.0155,144900.0
2008-06-05 15:35:00,24.52,24.59,24.51,24.59,171200.0,18.0155,18.0669,18.0081,18.0669,171200.0
2008-06-05 15:40:00,24.58,24.61,24.54,24.56,263400.0,18.0596,18.0816,18.0302,18.0449,263400.0
2008-06-05 15:45:00,24.55,24.6,24.54,24.6,275100.0,18.0375,18.0743,18.0302,18.0743,275100.0
2008-06-05 15:50:00,24.6,24.66,24.59,24.62,315400.0,18.0743,18.1184,18.0669,18.089,315400.0
2008-06-05 15:55:00,24.62,24.68,24.6,24.6,356100.0,18.089,18.133,18.0743,18.0743,356100.0
2008-06-06 09:30:00,24.26,24.3,24.09,24.13,279000.0,17.8245,17.8538,17.6996,17.7289,279000.0
2008-06-06 09:35:00,24.13,24.24,24.12,24.23,223700.0,17.7289,17.8098,17.7216,17.8024,223700.0
2008-06-06 09:40:00,24.24,24.28,24.13,24.13,225700.0,17.8098,17.8392,17.7289,17.7289,225700.0
2008-06-06 09:45:00,24.13,24.25,24.11,24.2,181300.0,17.7289,17.8171,17.7143,17.7804,181300.0
2008-06-06 09:50:00,24.21,24.27,24.15,24.24,164500.0,17.7877,17.8318,17.7436,17.8098,164500.0
2008-06-06 09:55:00,24.23,24.24,24.14,24.17,127200.0,17.8024,17.8098,17.7363,17.7583,127200.0
2008-06-06 10:00:00,24.17,24.2,24.11,24.12,223500.0,17.7583,17.7804,17.7143,17.7216,223500.0
2008-06-06 10:05:00,24.12,24.21,24.1,24.19,228900.0,17.7216,17.7877,17.7069,17.773,228900.0
2008-06-06 10:10:00,24.18,24.24,24.16,24.16,90300.0,17.7657,17.8098,17.751,17.751,90300.0
2008-06-06 10:15:00,24.16,24.23,24.14,24.23,111300.0,17.751,17.8024,17.7363,17.8024,111300.0
2008-06-06 10:20:00,24.23,24.27,24.2,24.26,164700.0,17.8024,17.8318,17.7804,17.8245,164700.0
2008-06-06 10:25:00,24.26,24.31,24.22,24.25,160600.0,17.8245,17.8612,17.7951,17.8171,160600.0
2008-06-06 10:30:00,24.24,24.29,24.19,24.25,176200.0,17.8098,17.8465,17.773,17.8171,176200.0
2008-06-06 10:35:00,24.25,24.26,24.16,24.16,112400.0,17.8171,17.8245,17.751,17.751,112400.0
2008-06-06 10:40:00,24.16,24.18,24.12,24.14,199000.0,17.751,17.7657,17.7216,17.7363,199000.0
2008-06-06 10:45:00,24.14,24.2,24.12,24.2,110600.0,17.7363,17.7804,17.7216,17.7804,110600.0
2008-06-06 10:50:00,24.2,24.2,24.14,24.17,90100.0,17.7804,17.7804,17.7363,17.7583,90100.0
2008-06-06 10:55:00,24.19,24.19,24.1,24.1,95400.0,17.773,17.773,17.7069,17.7069,95400.0
2008-06-06 11:00:00,24.1,24.14,24.05,24.06,156400.0,17.7069,17.7363,17.6702,17.6775,156400.0
2008-06-06 11:05:00,24.06,24.06,23.94,24.0,210300.0,17.6775,17.6775,17.5893,17.6334,210300.0
2008-06-06 11:10:00,24.0,24.06,23.99,24.01,253900.0,17.6334,17.6775,17.6261,17.6408,253900.0
2008-06-06 11:15:00,24.01,24.06,23.99,24.06,122800.0,17.6408,17.6775,17.6261,17.6775,122800.0
2008-06-06 11:20:00,24.07,24.08,24.03,24.03,55600.0,17.6849,17.6922,17.6555,17.6555,55600.0
2008-06-06 11:25:00,24.03,24.06,23.97,23.98,125400.0,17.6555,17.6775,17.6114,17.6187,125400.0
2008-06-06 11:30:00,23.99,24.07,23.97,24.03,108500.0,17.6261,17.6849,17.6114,17.6555,108500.0
2008-06-06 11:35:00,24.02,24.12,24.0,24.12,110600.0,17.6481,17.7216,17.6334,17.7216,110600.0
2008-06-06 11:40:00,24.11,24.12,24.05,24.08,81000.0,17.7143,17.7216,17.6702,17.6922,81000.0
2008-06-06 11:45:00,24.07,24.17,24.07,24.15,152600.0,17.6849,17.7583,17.6849,17.7436,152600.0
2008-06-06 11:50:00,24.15,24.22,24.14,24.2,99800.0,17.7436,17.7951,17.7363,17.7804,99800.0
2008-06-06 11:55:00,24.2,24.21,24.17,24.18,63100.0,17.7804,17.7877,17.7583,17.7657,63100.0
2008-06-06 12:00:00,24.18,24.19,24.15,24.17,148500.0,17.7657,17.773,17.7436,17.7583,148500.0
2008-06-06 12:05:00,24.17,24.21,24.16,24.16,208000.0,17.7583,17.7877,17.751,17.751,208000.0
2008-06-06 12:10:00,24.16,24.19,24.11,24.11,292700.0,17.751,17.773,17.7143,17.7143,292700.0
2008-06-06 12:15:00,24.12,24.17,24.09,24.1,161000.0,17.7216,17.7583,17.6996,17.7069,161000.0
2008-06-06 12:20:00,24.1,24.1,24.03,24.06,121300.0,17.7069,17.7069,17.6555,17.6775,121300.0
2008-06-06 12:25:00,24.06,24.06,24.02,24.06,85900.0,17.6775,17.6775,17.6481,17.6775,85900.0
2008-06-06 12:30:00,24.06,24.08,24.04,24.05,69100.0,17.6775,17.6922,17.6628,17.6702,69100.0
2008-06-06 12:35:00,24.05,24.11,24.04,24.08,67300.0,17.6702,17.7143,17.6628,17.6922,67300.0
2008-06-06 12:40:00,24.08,24.11,24.05,24.11,79200.0,17.6922,17.7143,17.6702,17.7143,79200.0
2008-06-06 12:45:00,24.1,24.14,24.1,24.12,90900.0,17.7069,17.7363,17.7069,17.7216,90900.0
2008-06-06 12:50:00,24.12,24.13,24.05,24.09,121200.0,17.7216,17.7289,17.6702,17.6996,121200.0
2008-06-06 12:55:00,24.09,24.09,24.05,24.05,54800.0,17.6996,17.6996,17.6702,17.6702,54800.0
2008-06-06 13:00:00,24.05,24.06,24.0,24.0,141900.0,17.6702,17.6775,17.6334,17.6334,141900.0
2008-06-06 13:05:00,24.01,24.03,23.95,23.97,91000.0,17.6408,17.6555,17.5967,17.6114,91000.0
2008-06-06 13:10:00,23.97,24.02,23.94,24.0,193700.0,17.6114,17.6481,17.5893,17.6334,193700.0
2008-06-06 13:15:00,24.0,24.02,23.91,23.91,123600.0,17.6334,17.6481,17.5673,17.5673,123600.0
2008-06-06 13:20:00,23.91,24.0,23.9,23.99,202500.0,17.5673,17.6334,17.56,17.6261,202500.0
2008-06-06 13:25:00,23.99,24.0,23.94,23.96,94000.0,17.6261,17.6334,17.5893,17.604,94000.0
2008-06-06 13:30:00,23.96,23.96,23.9,23.92,76300.0,17.604,17.604,17.56,17.5747,76300.0
2008-06-06 13:35:00,23.91,23.95,23.9,23.9,95000.0,17.5673,17.5967,17.56,17.56,95000.0
2008-06-06 13:40:00,23.9,23.94,23.9,23.91,75800.0,17.56,17.5893,17.56,17.5673,75800.0
2008-06-06 13:45:00,23.92,23.92,23.89,23.92,84100.0,17.5747,17.5747,17.5526,17.5747,84100.0
2008-06-06 13:50:00,23.91,23.92,23.85,23.89,140900.0,17.5673,17.5747,17.5232,17.5526,140900.0
2008-06-06 13:55:00,23.88,23.89,23.83,23.83,116600.0,17.5453,17.5526,17.5085,17.5085,116600.0
2008-06-06 14:00:00,23.83,23.85,23.79,23.81,133800.0,17.5085,17.5232,17.4791,17.4938,133800.0
2008-06-06 14:05:00,23.81,23.84,23.72,23.72,128500.0,17.4938,17.5159,17.4277,17.4277,128500.0
2008-06-06 14:10:00,23.73,23.77,23.66,23.66,172100.0,17.4351,17.4644,17.3836,17.3836,172100.0
2008-06-06 14:15:00,23.67,23.72,23.6,23.72,252000.0,17.391,17.4277,17.3395,17.4277,252000.0
2008-06-06 14:20:00,23.72,23.74,23.68,23.72,122800.0,17.4277,17.4424,17.3983,17.4277,122800.0
2008-06-06 14:25:00,23.72,23.76,23.68,23.74,162400.0,17.4277,17.4571,17.3983,17.4424,162400.0
2008-06-06 14:30:00,23.74,23.8,23.72,23.72,122500.0,17.4424,17.4865,17.4277,17.4277,122500.0
2008-06-06 14:35:00,23.72,23.73,23.67,23.69,79400.0,17.4277,17.4351,17.391,17.4057,79400.0
2008-06-06 14:40:00,23.69,23.77,23.67,23.77,97100.0,17.4057,17.4644,17.391,17.4644,97100.0
2008-06-06 14:45:00,23.77,23.79,23.73,23.75,80800.0,17.4644,17.4791,17.4351,17.4497,80800.0
2008-06-06 14:50:00,23.75,23.76,23.71,23.72,133600.0,17.4497,17.4571,17.4204,17.4277,133600.0
2008-06-06 14:55:00,23.71,23.74,23.67,23.67,103500.0,17.4204,17.4424,17.391,17.391,103500.0
2008-06-06 15:00:00,23.68,23.76,23.68,23.73,107600.0,17.3983,17.4571,17.3983,17.4351,107600.0
2008-06-06 15:05:00,23.74,23.8,23.72,23.8,129500.0,17.4424,17.4865,17.4277,17.4865,129500.0
2008-06-06 15:10:00,23.79,23.86,23.79,23.82,187900.0,17.4791,17.5306,17.4791,17.5012,187900.0
2008-06-06 15:15:00,23.82,23.85,23.77,23.78,310100.0,17.5012,17.5232,17.4644,17.4718,310100.0
2008-06-06 15:20:00,23.78,23.79,23.67,23.67,148700.0,17.4718,17.4791,17.391,17.391,148700.0
2008-06-06 15:25:00,23.67,23.7,23.6,23.63,222500.0,17.391,17.413,17.3395,17.3616,222500.0
2008-06-06 15:30:00,23.63,23.68,23.58,23.61,250800.0,17.3616,17.3983,17.3248,17.3469,250800.0
2008-06-06 15:35:00,23.61,23.69,23.58,23.64,203000.0,17.3469,17.4057,17.3248,17.3689,203000.0
2008-06-06 15:40:00,23.64,23.66,23.57,23.57,299700.0,17.3689,17.3836,17.3175,17.3175,299700.0
2008-06-06 15:45:00,23.57,23.58,23.5,23.51,344400.0,17.3175,17.3248,17.2661,17.2734,344400.0
2008-06-06 15:50:00,23.51,23.57,23.5,23.57,377800.0,17.2734,17.3175,17.2661,17.3175,377800.0
2008-06-06 15:55:00,23.57,23.6,23.53,23.53,440400.0,17.3175,17.3395,17.2881,17.2881,440400.0
2008-06-09 09:30:00,23.7,23.79,23.42,23.45,162500.0,17.413,17.4791,17.2073,17.2293,162500.0
2008-06-09 09:35:00,23.47,23.68,23.45,23.52,91400.0,17.244,17.3983,17.2293,17.2808,91400.0
2008-06-09 09:40:00,23.52,23.63,23.45,23.47,113400.0,17.2808,17.3616,17.2293,17.244,113400.0
2008-06-09 09:45:00,23.47,23.49,23.4,23.45,83000.0,17.244,17.2587,17.1926,17.2293,83000.0
2008-06-09 09:50:00,23.45,23.64,23.42,23.6,128500.0,17.2293,17.3689,17.2073,17.3395,128500.0
2008-06-09 09:55:00,23.6,23.69,23.6,23.67,98400.0,17.3395,17.4057,17.3395,17.391,98400.0
2008-06-09 10:00:00,23.67,23.8,23.65,23.77,274100.0,17.391,17.4865,17.3763,17.4644,274100.0
2008-06-09 10:05:00,23.77,23.82,23.7,23.8,193700.0,17.4644,17.5012,17.413,17.4865,193700.0
2008-06-09 10:10:00,23.79,23.9,23.75,23.87,178200.0,17.4791,17.56,17.4497,17.5379,178200.0
2008-06-09 10:15:00,23.87,23.99,23.84,23.87,150300.0,17.5379,17.6261,17.5159,17.5379,150300.0
2008-06-09 10:20:00,23.88,23.91,23.75,23.84,129300.0,17.5453,17.5673,17.4497,17.5159,129300.0
2008-06-09 10:25:00,23.84,23.87,23.72,23.74,77900.0,17.5159,17.5379,17.4277,17.4424,77900.0
2008-06-09 10:30:00,23.73,23.84,23.7,23.77,130300.0,17.4351,17.5159,17.413,17.4644,130300.0
2008-06-09 10:35:00,23.78,23.78,23.67,23.67,105800.0,17.4718,17.4718,17.391,17.391,105800.0
2008-06-09 10:40:00,23.67,23.68,23.6,23.6,69200.0,17.391,17.3983,17.3395,17.3395,69200.0
2008-06-09 10:45:00,23.6,23.67,23.59,23.67,45400.0,17.3395,17.391,17.3322,17.391,45400.0
2008-06-09 10:50:00,23.67,23.68,23.57,23.58,163700.0,17.391,17.3983,17.3175,17.3248,163700.0
2008-06-09 10:55:00,23.58,23.58,23.56,23.57,36300.0,17.3248,17.3248,17.3102,17.3175,36300.0
2008-06-09 11:00:00,23.58,23.58,23.54,23.56,67200.0,17.3248,17.3248,17.2955,17.3102,67200.0
2008-06-09 11:05:00,23.55,23.57,23.54,23.55,37100.0,17.3028,17.3175,17.2955,17.3028,37100.0
2008-06-09 11:10:00,23.55,23.6,23.55,23.59,100300.0,17.3028,17.3395,17.3028,17.3322,100300.0
2008-06-09 11:15:00,23.59,23.62,23.57,23.58,104800.0,17.3322,17.3542,17.3175,17.3248,104800.0
2008-06-09 11:20:00,23.58,23.62,23.58,23.59,88600.0,17.3248,17.3542,17.3248,17.3322,88600.0
2008-06-09 11:25:00,23.59,23.61,23.58,23.59,67100.0,17.3322,17.3469,17.3248,17.3322,67100.0
2008-06-09 11:30:00,23.6,23.6,23.58,23.58,31100.0,17.3395,17.3395,17.3248,17.3248,31100.0
2008-06-09 11:35:00,23.59,23.6,23.53,23.53,35600.0,17.3322,17.3395,17.2881,17.2881,35600.0
2008-06-09 11:40:00,23.52,23.56,23.48,23.51,48100.0,17.2808,17.3102,17.2514,17.2734,48100.0
2008-06-09 11:45:00,23.5,23.51,23.47,23.48,57900.0,17.2661,17.2734,17.244,17.2514,57900.0
2008-06-09 11:50:00,23.49,23.58,23.47,23.48,99000.0,17.2587,17.3248,17.244,17.2514,99000.0
2008-06-09 11:55:00,23.49,23.49,23.46,23.47,24200.0,17.2587,17.2587,17.2367,17.244,24200.0
2008-06-09 12:00:00,23.47,23.48,23.43,23.44,38000.0,17.244,17.2514,17.2146,17.222,38000.0
2008-06-09 12:05:00,23.43,23.46,23.42,23.46,36500.0,17.2146,17.2367,17.2073,17.2367,36500.0
2008-06-09 12:10:00,23.45,23.48,23.44,23.47,56900.0,17.2293,17.2514,17.222,17.244,56900.0
2008-06-09 12:15:00,23.46,23.5,23.46,23.47,47200.0,17.2367,17.2661,17.2367,17.244,47200.0
2008-06-09 12:20:00,23.48,23.49,23.47,23.49,41200.0,17.2514,17.2587,17.244,17.2587,41200.0
2008-06-09 12:25:00,23.49,23.49,23.47,23.47,28300.0,17.2587,17.2587,17.244,17.244,28300.0
2008-06-09 12:30:00,23.48,23.48,23.46,23.47,28600.0,17.2514,17.2514,17.2367,17.244,28600.0
2008-06-09 12:35:00,23.47,23.48,23.47,23.48,87000.0,17.244,17.2514,17.244,17.2514,87000.0
2008-06-09 12:40:00,23.48,23.48,23.47,23.48,31500.0,17.2514,17.2514,17.244,17.2514,31500.0
2008-06-09 12:45:00,23.48,23.48,23.47,23.48,24500.0,17.2514,17.2514,17.244,17.2514,24500.0
2008-06-09 12:50:00,23.48,23.51,23.47,23.5,102500.0,17.2514,17.2734,17.244,17.2661,102500.0
2008-06-09 12:55:00,23.49,23.5,23.48,23.5,34800.0,17.2587,17.2661,17.2514,17.2661,34800.0
2008-06-09 13:00:00,23.5,23.5,23.47,23.48,90000.0,17.2661,17.2661,17.244,17.2514,90000.0
2008-06-09 13:05:00,23.48,23.48,23.4,23.41,129600.0,17.2514,17.2514,17.1926,17.1999,129600.0
2008-06-09 13:10:00,23.41,23.41,23.36,23.36,54600.0,17.1999,17.1999,17.1632,17.1632,54600.0
2008-06-09 13:15:00,23.37,23.37,23.25,23.26,156400.0,17.1706,17.1706,17.0824,17.0897,156400.0
2008-06-09 13:20:00,23.26,23.3,23.24,23.3,80200.0,17.0897,17.1191,17.075,17.1191,80200.0
2008-06-09 13:25:00,23.3,23.37,23.29,23.34,77300.0,17.1191,17.1706,17.1118,17.1485,77300.0
2008-06-09 13:30:00,23.34,23.34,23.3,23.3,55700.0,17.1485,17.1485,17.1191,17.1191,55700.0
2008-06-09 13:35:00,23.31,23.31,23.3,23.31,22700.0,17.1265,17.1265,17.1191,17.1265,22700.0
2008-06-09 13:40:00,23.31,23.32,23.27,23.29,97400.0,17.1265,17.1338,17.0971,17.1118,97400.0
2008-06-09 13:45:00,23.29,23.3,23.22,23.22,133900.0,17.1118,17.1191,17.0603,17.0603,133900.0
2008-06-09 13:50:00,23.22,23.22,23.12,23.16,282500.0,17.0603,17.0603,16.9869,17.0163,282500.0
2008-06-09 13:55:00,23.16,23.17,23.11,23.14,130200.0,17.0163,17.0236,16.9795,17.0016,130200.0
2008-06-09 14:00:00,23.13,23.15,23.1,23.13,321700.0,16.9942,17.0089,16.9722,16.9942,321700.0
2008-06-09 14:05:00,23.13,23.14,23.0,23.01,371700.0,16.9942,17.0016,16.8987,16.9061,371700.0
2008-06-09 14:10:00,23.01,23.01,22.91,22.92,466500.0,16.9061,16.9061,16.8326,16.8399,466500.0
2008-06-09 14:15:00,22.92,22.94,22.87,22.93,295100.0,16.8399,16.8546,16.8032,16.8473,295100.0
2008-06-09 14:20:00,22.93,22.96,22.9,22.96,322700.0,16.8473,16.8693,16.8252,16.8693,322700.0
2008-06-09 14:25:00,22.95,23.09,22.95,23.07,262400.0,16.862,16.9648,16.862,16.9501,262400.0
2008-06-09 14:30:00,23.06,23.1,23.03,23.07,231100.0,16.9428,16.9722,16.9207,16.9501,231100.0
2008-06-09 14:35:00,23.07,23.14,23.04,23.09,394700.0,16.9501,17.0016,16.9281,16.9648,394700.0
2008-06-09 14:40:00,23.09,23.09,22.98,22.99,164000.0,16.9648,16.9648,16.884,16.8914,164000.0
2008-06-09 14:45:00,23.0,23.08,22.99,23.04,387500.0,16.8987,16.9575,16.8914,16.9281,387500.0
2008-06-09 14:50:00,23.03,23.06,22.99,22.99,353200.0,16.9207,16.9428,16.8914,16.8914,353200.0
2008-06-09 14:55:00,22.99,23.04,22.98,23.0,269000.0,16.8914,16.9281,16.884,16.8987,269000.0
2008-06-09 15:00:00,23.0,23.04,22.99,23.0,328900.0,16.8987,16.9281,16.8914,16.8987,328900.0
2008-06-09 15:05:00,23.0,23.06,23.0,23.03,416100.0,16.8987,16.9428,16.8987,16.9207,416100.0
2008-06-09 15:10:00,23.03,23.16,23.03,23.14,766200.0,16.9207,17.0163,16.9207,17.0016,766200.0
2008-06-09 15:15:00,23.13,23.2,23.13,23.2,329400.0,16.9942,17.0456,16.9942,17.0456,329400.0
2008-06-09 15:20:00,23.19,23.24,23.18,23.22,354500.0,17.0383,17.075,17.031,17.0603,354500.0
2008-06-09 15:25:00,23.21,23.23,23.18,23.2,403400.0,17.053,17.0677,17.031,17.0456,403400.0
2008-06-09 15:30:00,23.21,23.26,23.19,23.23,221700.0,17.053,17.0897,17.0383,17.0677,221700.0
2008-06-09 15:35:00,23.24,23.24,23.19,23.2,195500.0,17.075,17.075,17.0383,17.0456,195500.0
2008-06-09 15:40:00,23.2,23.31,23.19,23.29,253800.0,17.0456,17.1265,17.0383,17.1118,253800.0
2008-06-09 15:45:00,23.3,23.31,23.26,23.28,140000.0,17.1191,17.1265,17.0897,17.1044,140000.0
2008-06-09 15:50:00,23.28,23.28,23.22,23.23,464300.0,17.1044,17.1044,17.0603,17.0677,464300.0
2008-06-09 15:55:00,23.23,23.25,23.22,23.23,431800.0,17.0677,17.0824,17.0603,17.0677,431800.0
2008-06-10 09:30:00,23.09,23.09,22.85,22.98,221100.0,16.9648,16.9648,16.7885,16.884,221100.0
2008-06-10 09:35:00,22.98,23.03,22.9,23.0,248600.0,16.884,16.9207,16.8252,16.8987,248600.0
2008-06-10 09:40:00,23.0,23.09,22.98,23.02,143900.0,16.8987,16.9648,16.884,16.9134,143900.0
2008-06-10 09:45:00,23.02,23.15,22.94,23.15,187000.0,16.9134,17.0089,16.8546,17.0089,187000.0
2008-06-10 09:50:00,23.14,23.2,23.08,23.16,174100.0,17.0016,17.0456,16.9575,17.0163,174100.0
2008-06-10 09:55:00,23.17,23.2,23.09,23.12,128900.0,17.0236,17.0456,16.9648,16.9869,128900.0
2008-06-10 10:00:00,23.13,23.18,23.1,23.12,111700.0,16.9942,17.031,16.9722,16.9869,111700.0
2008-06-10 10:05:00,23.12,23.15,23.1,23.13,90200.0,16.9869,17.0089,16.9722,16.9942,90200.0
2008-06-10 10:10:00,23.12,23.2,23.1,23.2,163400.0,16.9869,17.0456,16.9722,17.0456,163400.0
2008-06-10 10:15:00,23.2,23.29,23.19,23.28,170500.0,17.0456,17.1118,17.0383,17.1044,170500.0
2008-06-10 10:20:00,23.27,23.28,23.17,23.2,107400.0,17.0971,17.1044,17.0236,17.0456,107400.0
2008-06-10 10:25:00,23.2,23.23,23.12,23.13,235200.0,17.0456,17.0677,16.9869,16.9942,235200.0
2008-06-10 10:30:00,23.14,23.19,23.1,23.15,167700.0,17.0016,17.0383,16.9722,17.0089,167700.0
2008-06-10 10:35:00,23.14,23.15,23.05,23.11,210600.0,17.0016,17.0089,16.9354,16.9795,210600.0
2008-06-10 10:40:00,23.12,23.14,23.06,23.13,134200.0,16.9869,17.0016,16.9428,16.9942,134200.0
2008-06-10 10:45:00,23.13,23.18,23.12,23.17,74800.0,16.9942,17.031,16.9869,17.0236,74800.0
2008-06-10 10:50:00,23.17,23.19,23.11,23.19,126100.0,17.0236,17.0383,16.9795,17.0383,126100.0
2008-06-10 10:55:00,23.19,23.25,23.11,23.15,141500.0,17.0383,17.0824,16.9795,17.0089,141500.0
2008-06-10 11:00:00,23.16,23.25,23.08,23.15,157100.0,17.0163,17.0824,16.9575,17.0089,157100.0
2008-06-10 11:05:00,23.15,23.16,23.08,23.15,155400.0,17.0089,17.0163,16.9575,17.0089,155400.0
2008-06-10 11:10:00,23.16,23.18,23.13,23.15,77000.0,17.0163,17.031,16.9942,17.0089,77000.0
2008-06-10 11:15:00,23.15,23.23,23.15,23.22,58600.0,17.0089,17.0677,17.0089,17.0603,58600.0
2008-06-10 11:20:00,23.21,23.25,23.2,23.24,55200.0,17.053,17.0824,17.0456,17.075,55200.0
2008-06-10 11:25:00,23.25,23.29,23.19,23.21,144600.0,17.0824,17.1118,17.0383,17.053,144600.0
2008-06-10 11:30:00,23.21,23.27,23.16,23.21,117700.0,17.053,17.0971,17.0163,17.053,117700.0
2008-06-10 11:35:00,23.2,23.24,23.15,23.22,62100.0,17.0456,17.075,17.0089,17.0603,62100.0
2008-06-10 11:40:00,23.23,23.32,23.21,23.32,71300.0,17.0677,17.1338,17.053,17.1338,71300.0
2008-06-10 11:45:00,23.32,23.39,23.28,23.33,110200.0,17.1338,17.1852,17.1044,17.1412,110200.0
2008-06-10 11:50:00,23.33,23.38,23.28,23.32,80800.0,17.1412,17.1779,17.1044,17.1338,80800.0
2008-06-10 11:55:00,23.32,23.35,23.28,23.29,105500.0,17.1338,17.1559,17.1044,17.1118,105500.0
2008-06-10 12:00:00,23.3,23.33,23.25,23.33,91700.0,17.1191,17.1412,17.0824,17.1412,91700.0
2008-06-10 12:05:00,23.33,23.41,23.32,23.34,117200.0,17.1412,17.1999,17.1338,17.1485,117200.0
2008-06-10 12:10:00,23.34,23.45,23.34,23.38,157000.0,17.1485,17.2293,17.1485,17.1779,157000.0
2008-06-10 12:15:00,23.39,23.48,23.38,23.45,119100.0,17.1852,17.2514,17.1779,17.2293,119100.0
2008-06-10 12:20:00,23.45,23.51,23.41,23.47,133000.0,17.2293,17.2734,17.1999,17.244,133000.0
2008-06-10 12:25:00,23.48,23.48,23.4,23.43,66600.0,17.2514,17.2514,17.1926,17.2146,66600.0
2008-06-10 12:30:00,23.43,23.48,23.4,23.45,122500.0,17.2146,17.2514,17.1926,17.2293,122500.0
2008-06-10 12:35:00,23.45,23.47,23.44,23.45,44900.0,17.2293,17.244,17.222,17.2293,44900.0
2008-06-10 12:40:00,23.45,23.46,23.41,23.42,69400.0,17.2293,17.2367,17.1999,17.2073,69400.0
2008-06-10 12:45:00,23.42,23.46,23.41,23.45,69600.0,17.2073,17.2367,17.1999,17.2293,69600.0
2008-06-10 12:50:00,23.46,23.5,23.45,23.5,60700.0,17.2367,17.2661,17.2293,17.2661,60700.0
2008-06-10 12:55:00,23.5,23.5,23.47,23.5,53100.0,17.2661,17.2661,17.244,17.2661,53100.0
2008-06-10 13:00:00,23.5,23.5,23.46,23.48,67000.0,17.2661,17.2661,17.2367,17.2514,67000.0
2008-06-10 13:05:00,23.48,23.5,23.48,23.5,56200.0,17.2514,17.2661,17.2514,17.2661,56200.0
2008-06-10 13:10:00,23.5,23.54,23.49,23.52,334300.0,17.2661,17.2955,17.2587,17.2808,334300.0
2008-06-10 13:15:00,23.53,23.56,23.52,23.53,206500.0,17.2881,17.3102,17.2808,17.2881,206500.0
2008-06-10 13:20:00,23.54,23.54,23.49,23.5,125300.0,17.2955,17.2955,17.2587,17.2661,125300.0
2008-06-10 13:25:00,23.51,23.55,23.5,23.55,133400.0,17.2734,17.3028,17.2661,17.3028,133400.0
2008-06-10 13:30:00,23.55,23.55,23.43,23.46,122700.0,17.3028,17.3028,17.2146,17.2367,122700.0
2008-06-10 13:35:00,23.45,23.47,23.44,23.45,50500.0,17.2293,17.244,17.222,17.2293,50500.0
2008-06-10 13:40:00,23.46,23.51,23.45,23.49,59600.0,17.2367,17.2734,17.2293,17.2587,59600.0
2008-06-10 13:45:00,23.5,23.5,23.44,23.47,94800.0,17.2661,17.2661,17.222,17.244,94800.0
2008-06-10 13:50:00,23.47,23.5,23.44,23.46,52100.0,17.244,17.2661,17.222,17.2367,52100.0
2008-06-10 13:55:00,23.46,23.49,23.36,23.37,79800.0,17.2367,17.2587,17.1632,17.1706,79800.0
2008-06-10 14:00:00,23.36,23.38,23.26,23.27,142100.0,17.1632,17.1779,17.0897,17.0971,142100.0
2008-06-10 14:05:00,23.28,23.3,23.24,23.27,104400.0,17.1044,17.1191,17.075,17.0971,104400.0
2008-06-10 14:10:00,23.28,23.29,23.24,23.27,95300.0,17.1044,17.1118,17.075,17.0971,95300.0
2008-06-10 14:15:00,23.26,23.27,23.21,23.21,99800.0,17.0897,17.0971,17.053,17.053,99800.0
2008-06-10 14:20:00,23.21,23.31,23.21,23.31,105400.0,17.053,17.1265,17.053,17.1265,105400.0
2008-06-10 14:25:00,23.31,23.38,23.27,23.36,139500.0,17.1265,17.1779,17.0971,17.1632,139500.0
2008-06-10 14:30:00,23.37,23.37,23.31,23.35,73900.0,17.1706,17.1706,17.1265,17.1559,73900.0
2008-06-10 14:35:00,23.36,23.4,23.35,23.4,84500.0,17.1632,17.1926,17.1559,17.1926,84500.0
2008-06-10 14:40:00,23.4,23.45,23.37,23.37,95300.0,17.1926,17.2293,17.1706,17.1706,95300.0
2008-06-10 14:45:00,23.39,23.4,23.35,23.38,60600.0,17.1852,17.1926,17.1559,17.1779,60600.0
2008-06-10 14:50:00,23.38,23.39,23.33,23.37,68500.0,17.1779,17.1852,17.1412,17.1706,68500.0
2008-06-10 14:55:00,23.38,23.44,23.36,23.42,96700.0,17.1779,17.222,17.1632,17.2073,96700.0
2008-06-10 15:00:00,23.42,23.45,23.4,23.4,123800.0,17.2073,17.2293,17.1926,17.1926,123800.0
2008-06-10 15:05:00,23.4,23.42,23.37,23.38,36400.0,17.1926,17.2073,17.1706,17.1779,36400.0
2008-06-10 15:10:00,23.38,23.39,23.35,23.39,66700.0,17.1779,17.1852,17.1559,17.1852,66700.0
2008-06-10 15:15:00,23.39,23.39,23.32,23.34,101000.0,17.1852,17.1852,17.1338,17.1485,101000.0
2008-06-10 15:20:00,23.34,23.39,23.34,23.39,122400.0,17.1485,17.1852,17.1485,17.1852,122400.0
2008-06-10 15:25:00,23.39,23.41,23.37,23.39,54000.0,17.1852,17.1999,17.1706,17.1852,54000.0
2008-06-10 15:30:00,23.39,23.43,23.36,23.36,103500.0,17.1852,17.2146,17.1632,17.1632,103500.0
2008-06-10 15:35:00,23.36,23.39,23.35,23.36,63500.0,17.1632,17.1852,17.1559,17.1632,63500.0
2008-06-10 15:40:00,23.36,23.37,23.28,23.31,117400.0,17.1632,17.1706,17.1044,17.1265,117400.0
2008-06-10 15:45:00,23.32,23.35,23.32,23.32,106300.0,17.1338,17.1559,17.1338,17.1338,106300.0
2008-06-10 15:50:00,23.32,23.36,23.32,23.36,127500.0,17.1338,17.1632,17.1338,17.1632,127500.0
2008-06-10 15:55:00,23.36,23.36,23.27,23.31,304200.0,17.1632,17.1632,17.0971,17.1265,304200.0
2008-06-11 09:30:00,23.31,23.31,23.02,23.17,249400.0,17.1265,17.1265,16.9134,17.0236,249400.0
2008-06-11 09:35:00,23.17,23.33,23.13,23.27,151200.0,17.0236,17.1412,16.9942,17.0971,151200.0
2008-06-11 09:40:00,23.27,23.35,23.13,23.16,149400.0,17.0971,17.1559,16.9942,17.0163,149400.0
2008-06-11 09:45:00,23.17,23.28,23.13,23.21,91700.0,17.0236,17.1044,16.9942,17.053,91700.0
2008-06-11 09:50:00,23.22,23.28,23.18,23.22,422200.0,17.0603,17.1044,17.031,17.0603,422200.0
2008-06-11 09:55:00,23.23,23.26,23.16,23.17,274900.0,17.0677,17.0897,17.0163,17.0236,274900.0
2008-06-11 10:00:00,23.17,23.21,23.11,23.18,269000.0,17.0236,17.053,16.9795,17.031,269000.0
2008-06-11 10:05:00,23.18,23.19,23.1,23.11,227700.0,17.031,17.0383,16.9722,16.9795,227700.0
2008-06-11 10:10:00,23.11,23.13,22.95,23.02,463300.0,16.9795,16.9942,16.862,16.9134,463300.0
2008-06-11 10:15:00,23.02,23.12,23.02,23.11,184300.0,16.9134,16.9869,16.9134,16.9795,184300.0
2008-06-11 10:20:00,23.11,23.11,23.03,23.05,193300.0,16.9795,16.9795,16.9207,16.9354,193300.0
2008-06-11 10:25:00,23.04,23.05,22.92,22.96,232300.0,16.9281,16.9354,16.8399,16.8693,232300.0
2008-06-11 10:30:00,22.96,23.08,22.94,23.03,294900.0,16.8693,16.9575,16.8546,16.9207,294900.0
2008-06-11 10:35:00,23.03,23.04,22.93,22.98,393400.0,16.9207,16.9281,16.8473,16.884,393400.0
2008-06-11 10:40:00,22.98,22.99,22.92,22.92,196300.0,16.884,16.8914,16.8399,16.8399,196300.0
2008-06-11 10:45:00,22.92,23.07,22.92,23.03,143100.0,16.8399,16.9501,16.8399,16.9207,143100.0
2008-06-11 10:50:00,23.02,23.06,22.95,23.05,150200.0,16.9134,16.9428,16.862,16.9354,150200.0
2008-06-11 10:55:00,23.05,23.19,23.05,23.15,170600.0,16.9354,17.0383,16.9354,17.0089,170600.0
2008-06-11 11:00:00,23.16,23.16,23.05,23.07,152100.0,17.0163,17.0163,16.9354,16.9501,152100.0
2008-06-11 11:05:00,23.06,23.09,22.99,23.04,181700.0,16.9428,16.9648,16.8914,16.9281,181700.0
2008-06-11 11:10:00,23.03,23.12,23.0,23.12,348100.0,16.9207,16.9869,16.8987,16.9869,348100.0
2008-06-11 11:15:00,23.13,23.21,23.1,23.2,238900.0,16.9942,17.053,16.9722,17.0456,238900.0
2008-06-11 11:20:00,23.2,23.21,23.12,23.12,144200.0,17.0456,17.053,16.9869,16.9869,144200.0
2008-06-11 11:25:00,23.12,23.13,22.99,23.02,237900.0,16.9869,16.9942,16.8914,16.9134,237900.0
2008-06-11 11:30:00,23.01,23.07,22.97,23.01,260100.0,16.9061,16.9501,16.8767,16.9061,260100.0
2008-06-11 11:35:00,23.0,23.09,23.0,23.06,241700.0,16.8987,16.9648,16.8987,16.9428,241700.0
2008-06-11 11:40:00,23.06,23.14,23.05,23.1,154400.0,16.9428,17.0016,16.9354,16.9722,154400.0
2008-06-11 11:45:00,23.1,23.11,23.0,23.04,151500.0,16.9722,16.9795,16.8987,16.9281,151500.0
2008-06-11 11:50:00,23.04,23.1,22.98,23.06,186400.0,16.9281,16.9722,16.884,16.9428,186400.0
2008-06-11 11:55:00,23.05,23.13,23.04,23.09,100500.0,16.9354,16.9942,16.9281,16.9648,100500.0
2008-06-11 12:00:00,23.09,23.13,23.05,23.1,116000.0,16.9648,16.9942,16.9354,16.9722,116000.0
2008-06-11 12:05:00,23.11,23.14,23.08,23.13,109800.0,16.9795,17.0016,16.9575,16.9942,109800.0
2008-06-11 12:10:00,23.13,23.14,23.07,23.1,177300.0,16.9942,17.0016,16.9501,16.9722,177300.0
2008-06-11 12:15:00,23.1,23.14,23.07,23.09,187200.0,16.9722,17.0016,16.9501,16.9648,187200.0
2008-06-11 12:20:00,23.1,23.11,23.06,23.08,154600.0,16.9722,16.9795,16.9428,16.9575,154600.0
2008-06-11 12:25:00,23.08,23.08,22.95,22.98,212600.0,16.9575,16.9575,16.862,16.884,212600.0
2008-06-11 12:30:00,22.98,23.01,22.96,23.0,98900.0,16.884,16.9061,16.8693,16.8987,98900.0
2008-06-11 12:35:00,23.0,23.06,22.99,23.01,247200.0,16.8987,16.9428,16.8914,16.9061,247200.0
2008-06-11 12:40:00,23.01,23.04,22.94,22.95,297200.0,16.9061,16.9281,16.8546,16.862,297200.0
2008-06-11 12:45:00,22.95,23.01,22.95,22.99,154000.0,16.862,16.9061,16.862,16.8914,154000.0
2008-06-11 12:50:00,23.0,23.03,22.99,23.0,173700.0,16.8987,16.9207,16.8914,16.8987,173700.0
2008-06-11 12:55:00,22.99,23.04,22.98,23.04,84400.0,16.8914,16.9281,16.884,16.9281,84400.0
2008-06-11 13:00:00,23.04,23.04,22.94,22.97,218000.0,16.9281,16.9281,16.8546,16.8767,218000.0
2008-06-11 13:05:00,22.98,22.98,22.95,22.96,109200.0,16.884,16.884,16.862,16.8693,109200.0
2008-06-11 13:10:00,22.96,23.02,22.94,23.02,95500.0,16.8693,16.9134,16.8546,16.9134,95500.0
2008-06-11 13:15:00,23.01,23.04,23.01,23.01,84800.0,16.9061,16.9281,16.9061,16.9061,84800.0
2008-06-11 13:20:00,23.01,23.02,22.97,22.97,69200.0,16.9061,16.9134,16.8767,16.8767,69200.0
2008-06-11 13:25:00,22.97,23.04,22.97,23.02,82800.0,16.8767,16.9281,16.8767,16.9134,82800.0
2008-06-11 13:30:00,23.01,23.03,22.98,23.01,92500.0,16.9061,16.9207,16.884,16.9061,92500.0
2008-06-11 13:35:00,23.01,23.04,22.98,22.98,135500.0,16.9061,16.9281,16.884,16.884,135500.0
2008-06-11 13:40:00,22.99,23.03,22.98,23.01,94300.0,16.8914,16.9207,16.884,16.9061,94300.0
2008-06-11 13:45:00,23.01,23.04,22.96,22.97,91400.0,16.9061,16.9281,16.8693,16.8767,91400.0
2008-06-11 13:50:00,22.98,22.98,22.92,22.94,64700.0,16.884,16.884,16.8399,16.8546,64700.0
2008-06-11 13:55:00,22.94,22.98,22.9,22.96,155500.0,16.8546,16.884,16.8252,16.8693,155500.0
2008-06-11 14:00:00,22.96,22.99,22.9,22.95,286700.0,16.8693,16.8914,16.8252,16.862,286700.0
2008-06-11 14:05:00,22.95,22.98,22.92,22.96,215200.0,16.862,16.884,16.8399,16.8693,215200.0
2008-06-11 14:10:00,22.97,23.01,22.92,22.99,127700.0,16.8767,16.9061,16.8399,16.8914,127700.0
2008-06-11 14:15:00,22.99,23.03,22.99,23.01,81000.0,16.8914,16.9207,16.8914,16.9061,81000.0
2008-06-11 14:20:00,23.0,23.07,23.0,23.03,160000.0,16.8987,16.9501,16.8987,16.9207,160000.0
2008-06-11 14:25:00,23.03,23.06,22.99,22.99,124200.0,16.9207,16.9428,16.8914,16.8914,124200.0
2008-06-11 14:30:00,23.0,23.03,22.99,23.01,155000.0,16.8987,16.9207,16.8914,16.9061,155000.0
2008-06-11 14:35:00,23.01,23.03,22.99,23.01,135200.0,16.9061,16.9207,16.8914,16.9061,135200.0
2008-06-11 14:40:00,23.0,23.03,22.99,23.01,71300.0,16.8987,16.9207,16.8914,16.9061,71300.0
2008-06-11 14:45:00,23.01,23.01,22.97,22.98,194500.0,16.9061,16.9061,16.8767,16.884,194500.0
2008-06-11 14:50:00,22.98,23.06,22.98,23.04,228800.0,16.884,16.9428,16.884,16.9281,228800.0
2008-06-11 14:55:00,23.04,23.05,22.98,22.98,339700.0,16.9281,16.9354,16.884,16.884,339700.0
2008-06-11 15:00:00,22.98,23.03,22.98,23.0,161500.0,16.884,16.9207,16.884,16.8987,161500.0
2008-06-11 15:05:00,23.0,23.03,22.98,23.03,179800.0,16.8987,16.9207,16.884,16.9207,179800.0
2008-06-11 15:10:00,23.02,23.04,22.98,22.99,92700.0,16.9134,16.9281,16.884,16.8914,92700.0
2008-06-11 15:15:00,22.99,23.01,22.98,22.99,208500.0,16.8914,16.9061,16.884,16.8914,208500.0
2008-06-11 15:20:00,22.99,23.0,22.91,22.91,232700.0,16.8914,16.8987,16.8326,16.8326,232700.0
2008-06-11 15:25:00,22.91,22.99,22.9,22.98,120500.0,16.8326,16.8914,16.8252,16.884,120500.0
2008-06-11 15:30:00,22.99,23.04,22.98,23.02,167600.0,16.8914,16.9281,16.884,16.9134,167600.0
2008-06-11 15:35:00,23.02,23.03,22.88,22.89,173000.0,16.9134,16.9207,16.8105,16.8179,173000.0
2008-06-11 15:40:00,22.89,22.91,22.86,22.88,220100.0,16.8179,16.8326,16.7958,16.8105,220100.0
2008-06-11 15:45:00,22.88,22.89,22.83,22.84,297400.0,16.8105,16.8179,16.7738,16.7811,297400.0
2008-06-11 15:50:00,22.85,22.88,22.83,22.86,382200.0,16.7885,16.8105,16.7738,16.7958,382200.0
2008-06-11 15:55:00,22.86,22.89,22.84,22.87,523100.0,16.7958,16.8179,16.7811,16.8032,523100.0
2008-06-12 09:30:00,23.03,23.29,23.03,23.25,170700.0,16.9207,17.1118,16.9207,17.0824,170700.0
2008-06-12 09:35:00,23.26,23.31,23.18,23.21,197600.0,17.0897,17.1265,17.031,17.053,197600.0
2008-06-12 09:40:00,23.21,23.36,23.2,23.34,337400.0,17.053,17.1632,17.0456,17.1485,337400.0
2008-06-12 09:45:00,23.33,23.36,23.3,23.32,217400.0,17.1412,17.1632,17.1191,17.1338,217400.0
2008-06-12 09:50:00,23.32,23.39,23.32,23.38,173400.0,17.1338,17.1852,17.1338,17.1779,173400.0
2008-06-12 09:55:00,23.37,23.4,23.25,23.27,290300.0,17.1706,17.1926,17.0824,17.0971,290300.0
2008-06-12 10:00:00,23.27,23.35,23.26,23.34,195000.0,17.0971,17.1559,17.0897,17.1485,195000.0
2008-06-12 10:05:00,23.34,23.36,23.31,23.33,211100.0,17.1485,17.1632,17.1265,17.1412,211100.0
2008-06-12 10:10:00,23.34,23.34,23.31,23.34,124700.0,17.1485,17.1485,17.1265,17.1485,124700.0
2008-06-12 10:15:00,23.34,23.35,23.27,23.32,114600.0,17.1485,17.1559,17.0971,17.1338,114600.0
2008-06-12 10:20:00,23.32,23.33,23.2,23.23,207900.0,17.1338,17.1412,17.0456,17.0677,207900.0
2008-06-12 10:25:00,23.23,23.32,23.22,23.32,185400.0,17.0677,17.1338,17.0603,17.1338,185400.0
2008-06-12 10:30:00,23.32,23.32,23.27,23.31,188100.0,17.1338,17.1338,17.0971,17.1265,188100.0
2008-06-12 10:35:00,23.3,23.31,23.21,23.28,193000.0,17.1191,17.1265,17.053,17.1044,193000.0
2008-06-12 10:40:00,23.28,23.3,23.25,23.26,190200.0,17.1044,17.1191,17.0824,17.0897,190200.0
2008-06-12 10:45:00,23.26,23.3,23.23,23.3,165700.0,17.0897,17.1191,17.0677,17.1191,165700.0
2008-06-12 10:50:00,23.29,23.29,23.22,23.26,278000.0,17.1118,17.1118,17.0603,17.0897,278000.0
2008-06-12 10:55:00,23.25,23.3,23.25,23.28,158100.0,17.0824,17.1191,17.0824,17.1044,158100.0
2008-06-12 11:00:00,23.28,23.31,23.27,23.31,251400.0,17.1044,17.1265,17.0971,17.1265,251400.0
2008-06-12 11:05:00,23.31,23.33,23.25,23.29,149400.0,17.1265,17.1412,17.0824,17.1118,149400.0
2008-06-12 11:10:00,23.3,23.34,23.29,23.34,131800.0,17.1191,17.1485,17.1118,17.1485,131800.0
2008-06-12 11:15:00,23.33,23.37,23.28,23.32,212400.0,17.1412,17.1706,17.1044,17.1338,212400.0
2008-06-12 11:20:00,23.32,23.35,23.31,23.32,126100.0,17.1338,17.1559,17.1265,17.1338,126100.0
2008-06-12 11:25:00,23.32,23.35,23.27,23.34,100100.0,17.1338,17.1559,17.0971,17.1485,100100.0
2008-06-12 11:30:00,23.35,23.39,23.31,23.35,91000.0,17.1559,17.1852,17.1265,17.1559,91000.0
2008-06-12 11:35:00,23.34,23.37,23.33,23.37,76400.0,17.1485,17.1706,17.1412,17.1706,76400.0
2008-06-12 11:40:00,23.37,23.38,23.33,23.33,98400.0,17.1706,17.1779,17.1412,17.1412,98400.0
2008-06-12 11:45:00,23.32,23.37,23.31,23.33,139600.0,17.1338,17.1706,17.1265,17.1412,139600.0
2008-06-12 11:50:00,23.33,23.34,23.28,23.29,78100.0,17.1412,17.1485,17.1044,17.1118,78100.0
2008-06-12 11:55:00,23.29,23.31,23.28,23.29,71700.0,17.1118,17.1265,17.1044,17.1118,71700.0
2008-06-12 12:00:00,23.28,23.31,23.28,23.29,90500.0,17.1044,17.1265,17.1044,17.1118,90500.0
2008-06-12 12:05:00,23.3,23.34,23.29,23.33,136100.0,17.1191,17.1485,17.1118,17.1412,136100.0
2008-06-12 12:10:00,23.33,23.35,23.3,23.32,104500.0,17.1412,17.1559,17.1191,17.1338,104500.0
2008-06-12 12:15:00,23.31,23.33,23.25,23.27,93100.0,17.1265,17.1412,17.0824,17.0971,93100.0
2008-06-12 12:20:00,23.27,23.3,23.24,23.26,244400.0,17.0971,17.1191,17.075,17.0897,244400.0
2008-06-12 12:25:00,23.26,23.32,23.25,23.3,205400.0,17.0897,17.1338,17.0824,17.1191,205400.0
2008-06-12 12:30:00,23.3,23.34,23.3,23.3,123700.0,17.1191,17.1485,17.1191,17.1191,123700.0
2008-06-12 12:35:00,23.31,23.33,23.3,23.31,118400.0,17.1265,17.1412,17.1191,17.1265,118400.0
2008-06-12 12:40:00,23.32,23.34,23.3,23.31,90300.0,17.1338,17.1485,17.1191,17.1265,90300.0
2008-06-12 12:45:00,23.31,23.32,23.29,23.31,166900.0,17.1265,17.1338,17.1118,17.1265,166900.0
2008-06-12 12:50:00,23.31,23.32,23.3,23.3,215400.0,17.1265,17.1338,17.1191,17.1191,215400.0
2008-06-12 12:55:00,23.31,23.32,23.3,23.31,146500.0,17.1265,17.1338,17.1191,17.1265,146500.0
2008-06-12 13:00:00,23.31,23.34,23.3,23.31,150200.0,17.1265,17.1485,17.1191,17.1265,150200.0
2008-06-12 13:05:00,23.31,23.31,23.27,23.29,275300.0,17.1265,17.1265,17.0971,17.1118,275300.0
2008-06-12 13:10:00,23.28,23.31,23.26,23.3,343200.0,17.1044,17.1265,17.0897,17.1191,343200.0
2008-06-12 13:15:00,23.3,23.31,23.28,23.28,193900.0,17.1191,17.1265,17.1044,17.1044,193900.0
2008-06-12 13:20:00,23.28,23.31,23.27,23.3,202300.0,17.1044,17.1265,17.0971,17.1191,202300.0
2008-06-12 13:25:00,23.3,23.33,23.3,23.3,112000.0,17.1191,17.1412,17.1191,17.1191,112000.0
2008-06-12 13:30:00,23.3,23.31,23.27,23.27,259200.0,17.1191,17.1265,17.0971,17.0971,259200.0
2008-06-12 13:35:00,23.28,23.34,23.27,23.32,141800.0,17.1044,17.1485,17.0971,17.1338,141800.0
2008-06-12 13:40:00,23.33,23.33,23.29,23.31,168600.0,17.1412,17.1412,17.1118,17.1265,168600.0
2008-06-12 13:45:00,23.31,23.31,23.28,23.28,248500.0,17.1265,17.1265,17.1044,17.1044,248500.0
2008-06-12 13:50:00,23.28,23.3,23.26,23.3,308300.0,17.1044,17.1191,17.0897,17.1191,308300.0
2008-06-12 13:55:00,23.29,23.31,23.27,23.31,191100.0,17.1118,17.1265,17.0971,17.1265,191100.0
2008-06-12 14:00:00,23.3,23.31,23.28,23.28,124000.0,17.1191,17.1265,17.1044,17.1044,124000.0
2008-06-12 14:05:00,23.28,23.3,23.26,23.3,184100.0,17.1044,17.1191,17.0897,17.1191,184100.0
2008-06-12 14:10:00,23.3,23.3,23.27,23.3,169900.0,17.1191,17.1191,17.0971,17.1191,169900.0
2008-06-12 14:15:00,23.3,23.34,23.29,23.32,184500.0,17.1191,17.1485,17.1118,17.1338,184500.0
2008-06-12 14:20:00,23.33,23.35,23.32,23.33,145200.0,17.1412,17.1559,17.1338,17.1412,145200.0
2008-06-12 14:25:00,23.33,23.35,23.26,23.27,191500.0,17.1412,17.1559,17.0897,17.0971,191500.0
2008-06-12 14:30:00,23.27,23.31,23.27,23.29,114300.0,17.0971,17.1265,17.0971,17.1118,114300.0
2008-06-12 14:35:00,23.28,23.29,23.2,23.25,179900.0,17.1044,17.1118,17.0456,17.0824,179900.0
2008-06-12 14:40:00,23.24,23.27,23.21,23.24,103500.0,17.075,17.0971,17.053,17.075,103500.0
2008-06-12 14:45:00,23.25,23.26,23.17,23.19,169300.0,17.0824,17.0897,17.0236,17.0383,169300.0
2008-06-12 14:50:00,23.18,23.2,23.16,23.2,141500.0,17.031,17.0456,17.0163,17.0456,141500.0
2008-06-12 14:55:00,23.19,23.23,23.16,23.23,205500.0,17.0383,17.0677,17.0163,17.0677,205500.0
2008-06-12 15:00:00,23.23,23.24,23.18,23.23,184500.0,17.0677,17.075,17.031,17.0677,184500.0
2008-06-12 15:05:00,23.23,23.24,23.18,23.22,191800.0,17.0677,17.075,17.031,17.0603,191800.0
2008-06-12 15:10:00,23.22,23.23,23.14,23.18,216400.0,17.0603,17.0677,17.0016,17.031,216400.0
2008-06-12 15:15:00,23.17,23.21,23.13,23.19,461200.0,17.0236,17.053,16.9942,17.0383,461200.0
2008-06-12 15:20:00,23.19,23.23,23.18,23.19,224700.0,17.0383,17.0677,17.031,17.0383,224700.0
2008-06-12 15:25:00,23.2,23.2,23.14,23.16,449500.0,17.0456,17.0456,17.0016,17.0163,449500.0
2008-06-12 15:30:00,23.17,23.2,23.16,23.18,252500.0,17.0236,17.0456,17.0163,17.031,252500.0
2008-06-12 15:35:00,23.18,23.19,23.15,23.18,274200.0,17.031,17.0383,17.0089,17.031,274200.0
2008-06-12 15:40:00,23.18,23.23,23.17,23.23,343600.0,17.031,17.0677,17.0236,17.0677,343600.0
2008-06-12 15:45:00,23.22,23.3,23.22,23.27,457300.0,17.0603,17.1191,17.0603,17.0971,457300.0
2008-06-12 15:50:00,23.28,23.3,23.25,23.29,361000.0,17.1044,17.1191,17.0824,17.1118,361000.0
2008-06-12 15:55:00,23.28,23.31,23.28,23.3,318600.0,17.1044,17.1265,17.1044,17.1191,318600.0
2008-06-13 09:30:00,23.48,23.61,23.36,23.57,148300.0,17.2514,17.3469,17.1632,17.3175,148300.0
2008-06-13 09:35:00,23.56,23.77,23.56,23.73,130400.0,17.3102,17.4644,17.3102,17.4351,130400.0
2008-06-13 09:40:00,23.74,23.74,23.48,23.48,143600.0,17.4424,17.4424,17.2514,17.2514,143600.0
2008-06-13 09:45:00,23.48,23.53,23.41,23.47,109400.0,17.2514,17.2881,17.1999,17.244,109400.0
2008-06-13 09:50:00,23.47,23.62,23.43,23.58,161100.0,17.244,17.3542,17.2146,17.3248,161100.0
2008-06-13 09:55:00,23.58,23.79,23.57,23.77,200600.0,17.3248,17.4791,17.3175,17.4644,200600.0
2008-06-13 10:00:00,23.76,23.9,23.7,23.89,154000.0,17.4571,17.56,17.413,17.5526,154000.0
2008-06-13 10:05:00,23.89,23.89,23.75,23.75,121200.0,17.5526,17.5526,17.4497,17.4497,121200.0
2008-06-13 10:10:00,23.76,23.82,23.67,23.75,168100.0,17.4571,17.5012,17.391,17.4497,168100.0
2008-06-13 10:15:00,23.74,23.85,23.74,23.81,136700.0,17.4424,17.5232,17.4424,17.4938,136700.0
2008-06-13 10:20:00,23.82,23.95,23.81,23.93,182100.0,17.5012,17.5967,17.4938,17.582,182100.0
2008-06-13 10:25:00,23.94,24.0,23.94,23.97,129300.0,17.5893,17.6334,17.5893,17.6114,129300.0
2008-06-13 10:30:00,23.97,23.99,23.87,23.88,123700.0,17.6114,17.6261,17.5379,17.5453,123700.0
2008-06-13 10:35:00,23.88,23.88,23.82,23.82,82200.0,17.5453,17.5453,17.5012,17.5012,82200.0
2008-06-13 10:40:00,23.83,23.84,23.79,23.82,65400.0,17.5085,17.5159,17.4791,17.5012,65400.0
2008-06-13 10:45:00,23.82,23.89,23.8,23.87,96900.0,17.5012,17.5526,17.4865,17.5379,96900.0
2008-06-13 10:50:00,23.87,23.91,23.85,23.85,93300.0,17.5379,17.5673,17.5232,17.5232,93300.0
2008-06-13 10:55:00,23.85,23.86,23.71,23.77,197200.0,17.5232,17.5306,17.4204,17.4644,197200.0
2008-06-13 11:00:00,23.77,23.86,23.76,23.85,145800.0,17.4644,17.5306,17.4571,17.5232,145800.0
2008-06-13 11:05:00,23.85,23.88,23.8,23.81,134600.0,17.5232,17.5453,17.4865,17.4938,134600.0
2008-06-13 11:10:00,23.82,23.88,23.8,23.88,100000.0,17.5012,17.5453,17.4865,17.5453,100000.0
2008-06-13 11:15:00,23.88,23.88,23.8,23.86,84400.0,17.5453,17.5453,17.4865,17.5306,84400.0
2008-06-13 11:20:00,23.86,23.89,23.82,23.88,97800.0,17.5306,17.5526,17.5012,17.5453,97800.0
2008-06-13 11:25:00,23.88,23.92,23.87,23.9,69100.0,17.5453,17.5747,17.5379,17.56,69100.0
2008-06-13 11:30:00,23.9,23.9,23.85,23.87,84500.0,17.56,17.56,17.5232,17.5379,84500.0
2008-06-13 11:35:00,23.87,23.89,23.85,23.86,51100.0,17.5379,17.5526,17.5232,17.5306,51100.0
2008-06-13 11:40:00,23.86,23.88,23.84,23.84,52100.0,17.5306,17.5453,17.5159,17.5159,52100.0
2008-06-13 11:45:00,23.85,23.87,23.8,23.8,61600.0,17.5232,17.5379,17.4865,17.4865,61600.0
2008-06-13 11:50:00,23.8,23.8,23.78,23.79,42500.0,17.4865,17.4865,17.4718,17.4791,42500.0
2008-06-13 11:55:00,23.79,23.81,23.78,23.8,82300.0,17.4791,17.4938,17.4718,17.4865,82300.0
2008-06-13 12:00:00,23.8,23.88,23.8,23.84,74700.0,17.4865,17.5453,17.4865,17.5159,74700.0
2008-06-13 12:05:00,23.85,23.89,23.85,23.89,67700.0,17.5232,17.5526,17.5232,17.5526,67700.0
2008-06-13 12:10:00,23.89,23.91,23.88,23.89,74300.0,17.5526,17.5673,17.5453,17.5526,74300.0
2008-06-13 12:15:00,23.89,23.9,23.87,23.89,37900.0,17.5526,17.56,17.5379,17.5526,37900.0
2008-06-13 12:20:00,23.88,23.89,23.86,23.87,38700.0,17.5453,17.5526,17.5306,17.5379,38700.0
2008-06-13 12:25:00,23.88,23.89,23.85,23.88,92000.0,17.5453,17.5526,17.5232,17.5453,92000.0
2008-06-13 12:30:00,23.88,23.93,23.87,23.92,60900.0,17.5453,17.582,17.5379,17.5747,60900.0
2008-06-13 12:35:00,23.92,23.92,23.84,23.84,51900.0,17.5747,17.5747,17.5159,17.5159,51900.0
2008-06-13 12:40:00,23.83,23.86,23.79,23.84,80800.0,17.5085,17.5306,17.4791,17.5159,80800.0
2008-06-13 12:45:00,23.85,23.86,23.82,23.83,62600.0,17.5232,17.5306,17.5012,17.5085,62600.0
2008-06-13 12:50:00,23.83,23.84,23.79,23.82,86500.0,17.5085,17.5159,17.4791,17.5012,86500.0
2008-06-13 12:55:00,23.82,23.83,23.81,23.82,19000.0,17.5012,17.5085,17.4938,17.5012,19000.0
2008-06-13 13:00:00,23.81,23.83,23.77,23.79,65100.0,17.4938,17.5085,17.4644,17.4791,65100.0
2008-06-13 13:05:00,23.79,23.83,23.78,23.81,109200.0,17.4791,17.5085,17.4718,17.4938,109200.0
2008-06-13 13:10:00,23.81,23.9,23.8,23.9,77500.0,17.4938,17.56,17.4865,17.56,77500.0
2008-06-13 13:15:00,23.9,23.9,23.86,23.88,61200.0,17.56,17.56,17.5306,17.5453,61200.0
2008-06-13 13:20:00,23.88,23.9,23.84,23.89,76200.0,17.5453,17.56,17.5159,17.5526,76200.0
2008-06-13 13:25:00,23.89,23.92,23.87,23.87,67600.0,17.5526,17.5747,17.5379,17.5379,67600.0
2008-06-13 13:30:00,23.88,23.89,23.85,23.87,74900.0,17.5453,17.5526,17.5232,17.5379,74900.0
2008-06-13 13:35:00,23.87,23.88,23.79,23.8,73700.0,17.5379,17.5453,17.4791,17.4865,73700.0
2008-06-13 13:40:00,23.81,23.81,23.77,23.79,72100.0,17.4938,17.4938,17.4644,17.4791,72100.0
2008-06-13 13:45:00,23.79,23.8,23.74,23.79,113200.0,17.4791,17.4865,17.4424,17.4791,113200.0
2008-06-13 13:50:00,23.8,23.84,23.79,23.84,87900.0,17.4865,17.5159,17.4791,17.5159,87900.0
2008-06-13 13:55:00,23.83,23.88,23.83,23.86,59600.0,17.5085,17.5453,17.5085,17.5306,59600.0
2008-06-13 14:00:00,23.86,23.87,23.81,23.84,80600.0,17.5306,17.5379,17.4938,17.5159,80600.0
2008-06-13 14:05:00,23.84,23.85,23.8,23.84,65800.0,17.5159,17.5232,17.4865,17.5159,65800.0
2008-06-13 14:10:00,23.85,23.89,23.84,23.88,74600.0,17.5232,17.5526,17.5159,17.5453,74600.0
2008-06-13 14:15:00,23.87,23.94,23.86,23.93,123400.0,17.5379,17.5893,17.5306,17.582,123400.0
2008-06-13 14:20:00,23.93,23.94,23.87,23.9,108900.0,17.582,17.5893,17.5379,17.56,108900.0
2008-06-13 14:25:00,23.91,23.94,23.86,23.9,88000.0,17.5673,17.5893,17.5306,17.56,88000.0
2008-06-13 14:30:00,23.91,23.94,23.9,23.94,86700.0,17.5673,17.5893,17.56,17.5893,86700.0
2008-06-13 14:35:00,23.93,23.96,23.93,23.95,61500.0,17.582,17.604,17.582,17.5967,61500.0
2008-06-13 14:40:00,23.95,24.04,23.94,24.01,130700.0,17.5967,17.6628,17.5893,17.6408,130700.0
2008-06-13 14:45:00,24.01,24.01,23.98,24.01,61600.0,17.6408,17.6408,17.6187,17.6408,61600.0
2008-06-13 14:50:00,24.0,24.0,23.95,23.99,84000.0,17.6334,17.6334,17.5967,17.6261,84000.0
2008-06-13 14:55:00,24.0,24.1,24.0,24.08,102400.0,17.6334,17.7069,17.6334,17.6922,102400.0
2008-06-13 15:00:00,24.08,24.08,24.06,24.07,52200.0,17.6922,17.6922,17.6775,17.6849,52200.0
2008-06-13 15:05:00,24.07,24.08,24.02,24.04,71500.0,17.6849,17.6922,17.6481,17.6628,71500.0
2008-06-13 15:10:00,24.04,24.04,24.02,24.03,49100.0,17.6628,17.6628,17.6481,17.6555,49100.0
2008-06-13 15:15:00,24.02,24.05,24.02,24.03,72900.0,17.6481,17.6702,17.6481,17.6555,72900.0
2008-06-13 15:20:00,24.04,24.06,24.01,24.05,66000.0,17.6628,17.6775,17.6408,17.6702,66000.0
2008-06-13 15:25:00,24.06,24.06,23.97,23.98,64500.0,17.6775,17.6775,17.6114,17.6187,64500.0
2008-06-13 15:30:00,23.98,24.01,23.95,23.97,189900.0,17.6187,17.6408,17.5967,17.6114,189900.0
2008-06-13 15:35:00,23.97,24.01,23.92,24.01,294100.0,17.6114,17.6408,17.5747,17.6408,294100.0
2008-06-13 15:40:00,24.01,24.06,24.0,24.05,204800.0,17.6408,17.6775,17.6334,17.6702,204800.0
2008-06-13 15:45:00,24.04,24.16,24.04,24.14,344500.0,17.6628,17.751,17.6628,17.7363,344500.0
2008-06-13 15:50:00,24.14,24.15,24.09,24.11,271300.0,17.7363,17.7436,17.6996,17.7143,271300.0
2008-06-13 15:55:00,24.11,24.15,24.1,24.13,307800.0,17.7143,17.7436,17.7069,17.7289,307800.0
2008-06-16 09:30:00,24.03,24.03,23.68,23.77,219700.0,17.6555,17.6555,17.3983,17.4644,219700.0
2008-06-16 09:35:00,23.78,23.89,23.75,23.85,164000.0,17.4718,17.5526,17.4497,17.5232,164000.0
2008-06-16 09:40:00,23.85,23.91,23.83,23.85,261100.0,17.5232,17.5673,17.5085,17.5232,261100.0
2008-06-16 09:45:00,23.86,23.94,23.85,23.85,131300.0,17.5306,17.5893,17.5232,17.5232,131300.0
2008-06-16 09:50:00,23.85,23.87,23.77,23.86,200400.0,17.5232,17.5379,17.4644,17.5306,200400.0
2008-06-16 09:55:00,23.85,23.91,23.78,23.85,177400.0,17.5232,17.5673,17.4718,17.5232,177400.0
2008-06-16 10:00:00,23.84,23.92,23.81,23.89,147800.0,17.5159,17.5747,17.4938,17.5526,147800.0
2008-06-16 10:05:00,23.89,23.99,23.84,23.95,99300.0,17.5526,17.6261,17.5159,17.5967,99300.0
2008-06-16 10:10:00,23.94,24.01,23.92,23.99,98100.0,17.5893,17.6408,17.5747,17.6261,98100.0
2008-06-16 10:15:00,23.99,24.03,23.96,24.02,85900.0,17.6261,17.6555,17.604,17.6481,85900.0
2008-06-16 10:20:00,24.03,24.04,23.92,23.92,85900.0,17.6555,17.6628,17.5747,17.5747,85900.0
2008-06-16 10:25:00,23.92,23.96,23.92,23.95,64600.0,17.5747,17.604,17.5747,17.5967,64600.0
2008-06-16 10:30:00,23.95,23.98,23.94,23.95,130400.0,17.5967,17.6187,17.5893,17.5967,130400.0
2008-06-16 10:35:00,23.96,23.97,23.95,23.95,112800.0,17.604,17.6114,17.5967,17.5967,112800.0
2008-06-16 10:40:00,23.95,24.02,23.95,24.01,125900.0,17.5967,17.6481,17.5967,17.6408,125900.0
2008-06-16 10:45:00,24.01,24.09,24.0,24.07,213500.0,17.6408,17.6996,17.6334,17.6849,213500.0
2008-06-16 10:50:00,24.07,24.13,24.05,24.11,79800.0,17.6849,17.7289,17.6702,17.7143,79800.0
2008-06-16 10:55:00,24.11,24.22,24.11,24.21,104100.0,17.7143,17.7951,17.7143,17.7877,104100.0
2008-06-16 11:00:00,24.2,24.25,24.13,24.14,107500.0,17.7804,17.8171,17.7289,17.7363,107500.0
2008-06-16 11:05:00,24.13,24.19,24.12,24.17,70400.0,17.7289,17.773,17.7216,17.7583,70400.0
2008-06-16 11:10:00,24.17,24.17,24.12,24.13,46400.0,17.7583,17.7583,17.7216,17.7289,46400.0
2008-06-16 11:15:00,24.13,24.18,24.11,24.11,75500.0,17.7289,17.7657,17.7143,17.7143,75500.0
2008-06-16 11:20:00,24.12,24.13,24.08,24.08,81000.0,17.7216,17.7289,17.6922,17.6922,81000.0
2008-06-16 11:25:00,24.08,24.14,24.05,24.1,63800.0,17.6922,17.7363,17.6702,17.7069,63800.0
2008-06-16 11:30:00,24.11,24.12,24.07,24.08,62500.0,17.7143,17.7216,17.6849,17.6922,62500.0
2008-06-16 11:35:00,24.09,24.13,24.07,24.12,62500.0,17.6996,17.7289,17.6849,17.7216,62500.0
2008-06-16 11:40:00,24.12,24.13,24.07,24.1,50500.0,17.7216,17.7289,17.6849,17.7069,50500.0
2008-06-16 11:45:00,24.1,24.12,24.09,24.1,20600.0,17.7069,17.7216,17.6996,17.7069,20600.0
2008-06-16 11:50:00,24.11,24.11,24.03,24.05,44300.0,17.7143,17.7143,17.6555,17.6702,44300.0
2008-06-16 11:55:00,24.04,24.08,24.03,24.07,33100.0,17.6628,17.6922,17.6555,17.6849,33100.0
2008-06-16 12:00:00,24.08,24.09,23.96,24.01,72400.0,17.6922,17.6996,17.604,17.6408,72400.0
2008-06-16 12:05:00,24.01,24.06,24.0,24.04,68700.0,17.6408,17.6775,17.6334,17.6628,68700.0
2008-06-16 12:10:00,24.03,24.04,23.98,23.99,50800.0,17.6555,17.6628,17.6187,17.6261,50800.0
2008-06-16 12:15:00,23.98,24.02,23.97,24.0,78600.0,17.6187,17.6481,17.6114,17.6334,78600.0
2008-06-16 12:20:00,24.01,24.04,23.99,24.01,44500.0,17.6408,17.6628,17.6261,17.6408,44500.0
2008-06-16 12:25:00,24.01,24.06,24.01,24.01,74900.0,17.6408,17.6775,17.6408,17.6408,74900.0
2008-06-16 12:30:00,24.01,24.06,24.01,24.06,48900.0,17.6408,17.6775,17.6408,17.6775,48900.0
2008-06-16 12:35:00,24.05,24.07,24.01,24.02,43600.0,17.6702,17.6849,17.6408,17.6481,43600.0
2008-06-16 12:40:00,24.03,24.06,23.99,23.99,23600.0,17.6555,17.6775,17.6261,17.6261,23600.0
2008-06-16 12:45:00,24.0,24.04,23.99,24.04,15800.0,17.6334,17.6628,17.6261,17.6628,15800.0
2008-06-16 12:50:00,24.03,24.12,24.03,24.11,83200.0,17.6555,17.7216,17.6555,17.7143,83200.0
2008-06-16 12:55:00,24.1,24.1,24.05,24.05,38300.0,17.7069,17.7069,17.6702,17.6702,38300.0
2008-06-16 13:00:00,24.05,24.07,24.04,24.04,34200.0,17.6702,17.6849,17.6628,17.6628,34200.0
2008-06-16 13:05:00,24.05,24.05,23.98,24.0,35000.0,17.6702,17.6702,17.6187,17.6334,35000.0
2008-06-16 13:10:00,24.01,24.09,23.98,24.07,109800.0,17.6408,17.6996,17.6187,17.6849,109800.0
2008-06-16 13:15:00,24.07,24.12,24.04,24.12,112500.0,17.6849,17.7216,17.6628,17.7216,112500.0
2008-06-16 13:20:00,24.12,24.14,24.09,24.11,73100.0,17.7216,17.7363,17.6996,17.7143,73100.0
2008-06-16 13:25:00,24.11,24.24,24.11,24.24,104200.0,17.7143,17.8098,17.7143,17.8098,104200.0
2008-06-16 13:30:00,24.25,24.3,24.21,24.29,103600.0,17.8171,17.8538,17.7877,17.8465,103600.0
2008-06-16 13:35:00,24.29,24.31,24.26,24.26,77000.0,17.8465,17.8612,17.8245,17.8245,77000.0
2008-06-16 13:40:00,24.26,24.31,24.24,24.24,86600.0,17.8245,17.8612,17.8098,17.8098,86600.0
2008-06-16 13:45:00,24.25,24.28,24.2,24.28,83700.0,17.8171,17.8392,17.7804,17.8392,83700.0
2008-06-16 13:50:00,24.28,24.29,24.21,24.24,76900.0,17.8392,17.8465,17.7877,17.8098,76900.0
2008-06-16 13:55:00,24.24,24.26,24.23,24.26,44000.0,17.8098,17.8245,17.8024,17.8245,44000.0
2008-06-16 14:00:00,24.25,24.27,24.19,24.2,88000.0,17.8171,17.8318,17.773,17.7804,88000.0
2008-06-16 14:05:00,24.2,24.26,24.19,24.23,128200.0,17.7804,17.8245,17.773,17.8024,128200.0
2008-06-16 14:10:00,24.23,24.25,24.16,24.18,43600.0,17.8024,17.8171,17.751,17.7657,43600.0
2008-06-16 14:15:00,24.18,24.22,24.17,24.19,58400.0,17.7657,17.7951,17.7583,17.773,58400.0
2008-06-16 14:20:00,24.2,24.22,24.18,24.18,84000.0,17.7804,17.7951,17.7657,17.7657,84000.0
2008-06-16 14:25:00,24.18,24.2,24.12,24.18,82200.0,17.7657,17.7804,17.7216,17.7657,82200.0
2008-06-16 14:30:00,24.18,24.19,24.15,24.16,30300.0,17.7657,17.773,17.7436,17.751,30300.0
2008-06-16 14:35:00,24.16,24.19,24.16,24.18,48400.0,17.751,17.773,17.751,17.7657,48400.0
2008-06-16 14:40:00,24.19,24.21,24.18,24.18,68500.0,17.773,17.7877,17.7657,17.7657,68500.0
2008-06-16 14:45:00,24.19,24.21,24.17,24.18,40700.0,17.773,17.7877,17.7583,17.7657,40700.0
2008-06-16 14:50:00,24.17,24.2,24.15,24.19,45100.0,17.7583,17.7804,17.7436,17.773,45100.0
2008-06-16 14:55:00,24.19,24.21,24.18,24.19,33400.0,17.773,17.7877,17.7657,17.773,33400.0
2008-06-16 15:00:00,24.19,24.22,24.15,24.21,103200.0,17.773,17.7951,17.7436,17.7877,103200.0
2008-06-16 15:05:00,24.21,24.22,24.16,24.2,61600.0,17.7877,17.7951,17.751,17.7804,61600.0
2008-06-16 15:10:00,24.2,24.21,24.16,24.2,69500.0,17.7804,17.7877,17.751,17.7804,69500.0
2008-06-16 15:15:00,24.2,24.23,24.17,24.19,74900.0,17.7804,17.8024,17.7583,17.773,74900.0
2008-06-16 15:20:00,24.19,24.2,24.14,24.15,98400.0,17.773,17.7804,17.7363,17.7436,98400.0
2008-06-16 15:25:00,24.14,24.16,24.13,24.15,131500.0,17.7363,17.751,17.7289,17.7436,131500.0
2008-06-16 15:30:00,24.15,24.16,24.1,24.11,114600.0,17.7436,17.751,17.7069,17.7143,114600.0
2008-06-16 15:35:00,24.1,24.14,24.07,24.1,164700.0,17.7069,17.7363,17.6849,17.7069,164700.0
2008-06-16 15:40:00,24.1,24.1,24.06,24.09,119000.0,17.7069,17.7069,17.6775,17.6996,119000.0
2008-06-16 15:45:00,24.09,24.09,24.04,24.05,209600.0,17.6996,17.6996,17.6628,17.6702,209600.0
2008-06-16 15:50:00,24.06,24.09,24.04,24.04,543600.0,17.6775,17.6996,17.6628,17.6628,543600.0
2008-06-16 15:55:00,24.05,24.05,24.0,24.02,282600.0,17.6702,17.6702,17.6334,17.6481,282600.0
2008-06-17 09:30:00,24.15,24.23,24.01,24.1,132000.0,17.7436,17.8024,17.6408,17.7069,132000.0
2008-06-17 09:35:00,24.1,24.1,23.91,23.93,127700.0,17.7069,17.7069,17.5673,17.582,127700.0
2008-06-17 09:40:00,23.92,23.96,23.73,23.75,168200.0,17.5747,17.604,17.4351,17.4497,168200.0
2008-06-17 09:45:00,23.75,23.79,23.73,23.78,158500.0,17.4497,17.4791,17.4351,17.4718,158500.0
2008-06-17 09:50:00,23.78,23.82,23.7,23.71,223900.0,17.4718,17.5012,17.413,17.4204,223900.0
2008-06-17 09:55:00,23.72,23.76,23.62,23.62,255000.0,17.4277,17.4571,17.3542,17.3542,255000.0
2008-06-17 10:00:00,23.62,23.75,23.61,23.75,124200.0,17.3542,17.4497,17.3469,17.4497,124200.0
2008-06-17 10:05:00,23.74,23.75,23.57,23.59,115100.0,17.4424,17.4497,17.3175,17.3322,115100.0
2008-06-17 10:10:00,23.59,23.69,23.55,23.68,196500.0,17.3322,17.4057,17.3028,17.3983,196500.0
2008-06-17 10:15:00,23.68,23.71,23.6,23.65,70200.0,17.3983,17.4204,17.3395,17.3763,70200.0
2008-06-17 10:20:00,23.64,23.66,23.55,23.56,132200.0,17.3689,17.3836,17.3028,17.3102,132200.0
2008-06-17 10:25:00,23.56,23.57,23.49,23.5,223000.0,17.3102,17.3175,17.2587,17.2661,223000.0
2008-06-17 10:30:00,23.5,23.55,23.47,23.54,220900.0,17.2661,17.3028,17.244,17.2955,220900.0
2008-06-17 10:35:00,23.54,23.57,23.51,23.56,94700.0,17.2955,17.3175,17.2734,17.3102,94700.0
2008-06-17 10:40:00,23.57,23.58,23.47,23.49,204100.0,17.3175,17.3248,17.244,17.2587,204100.0
2008-06-17 10:45:00,23.5,23.54,23.45,23.52,195800.0,17.2661,17.2955,17.2293,17.2808,195800.0
2008-06-17 10:50:00,23.51,23.55,23.5,23.53,111000.0,17.2734,17.3028,17.2661,17.2881,111000.0
2008-06-17 10:55:00,23.53,23.56,23.51,23.52,94400.0,17.2881,17.3102,17.2734,17.2808,94400.0
2008-06-17 11:00:00,23.52,23.58,23.51,23.58,56900.0,17.2808,17.3248,17.2734,17.3248,56900.0
2008-06-17 11:05:00,23.58,23.6,23.54,23.56,64200.0,17.3248,17.3395,17.2955,17.3102,64200.0
2008-06-17 11:10:00,23.56,23.59,23.55,23.57,51100.0,17.3102,17.3322,17.3028,17.3175,51100.0
2008-06-17 11:15:00,23.57,23.58,23.53,23.56,166000.0,17.3175,17.3248,17.2881,17.3102,166000.0
2008-06-17 11:20:00,23.57,23.59,23.54,23.55,103300.0,17.3175,17.3322,17.2955,17.3028,103300.0
2008-06-17 11:25:00,23.55,23.55,23.48,23.49,231900.0,17.3028,17.3028,17.2514,17.2587,231900.0
2008-06-17 11:30:00,23.49,23.56,23.45,23.53,164500.0,17.2587,17.3102,17.2293,17.2881,164500.0
2008-06-17 11:35:00,23.52,23.56,23.49,23.54,143000.0,17.2808,17.3102,17.2587,17.2955,143000.0
2008-06-17 11:40:00,23.54,23.6,23.53,23.56,118800.0,17.2955,17.3395,17.2881,17.3102,118800.0
2008-06-17 11:45:00,23.57,23.61,23.55,23.6,136200.0,17.3175,17.3469,17.3028,17.3395,136200.0
2008-06-17 11:50:00,23.6,23.61,23.55,23.55,129500.0,17.3395,17.3469,17.3028,17.3028,129500.0
2008-06-17 11:55:00,23.55,23.58,23.54,23.57,111900.0,17.3028,17.3248,17.2955,17.3175,111900.0
2008-06-17 12:00:00,23.57,23.6,23.55,23.6,66300.0,17.3175,17.3395,17.3028,17.3395,66300.0
2008-06-17 12:05:00,23.59,23.63,23.57,23.6,66300.0,17.3322,17.3616,17.3175,17.3395,66300.0
2008-06-17 12:10:00,23.6,23.63,23.59,23.62,72200.0,17.3395,17.3616,17.3322,17.3542,72200.0
2008-06-17 12:15:00,23.61,23.65,23.59,23.61,97100.0,17.3469,17.3763,17.3322,17.3469,97100.0
2008-06-17 12:20:00,23.61,23.62,23.59,23.6,41600.0,17.3469,17.3542,17.3322,17.3395,41600.0
2008-06-17 12:25:00,23.6,23.62,23.57,23.57,55700.0,17.3395,17.3542,17.3175,17.3175,55700.0
2008-06-17 12:30:00,23.58,23.6,23.55,23.55,89600.0,17.3248,17.3395,17.3028,17.3028,89600.0
2008-06-17 12:35:00,23.56,23.59,23.54,23.56,114100.0,17.3102,17.3322,17.2955,17.3102,114100.0
2008-06-17 12:40:00,23.57,23.6,23.56,23.58,77400.0,17.3175,17.3395,17.3102,17.3248,77400.0
2008-06-17 12:45:00,23.58,23.61,23.57,23.6,70100.0,17.3248,17.3469,17.3175,17.3395,70100.0
2008-06-17 12:50:00,23.6,23.61,23.58,23.6,73400.0,17.3395,17.3469,17.3248,17.3395,73400.0
2008-06-17 12:55:00,23.6,23.61,23.59,23.6,22500.0,17.3395,17.3469,17.3322,17.3395,22500.0
2008-06-17 13:00:00,23.6,23.61,23.56,23.57,68100.0,17.3395,17.3469,17.3102,17.3175,68100.0
2008-06-17 13:05:00,23.57,23.61,23.56,23.61,230600.0,17.3175,17.3469,17.3102,17.3469,230600.0
2008-06-17 13:10:00,23.61,23.61,23.6,23.61,31900.0,17.3469,17.3469,17.3395,17.3469,31900.0
2008-06-17 13:15:00,23.61,23.61,23.6,23.61,25000.0,17.3469,17.3469,17.3395,17.3469,25000.0
2008-06-17 13:20:00,23.6,23.61,23.6,23.6,29300.0,17.3395,17.3469,17.3395,17.3395,29300.0
2008-06-17 13:25:00,23.6,23.62,23.59,23.6,131700.0,17.3395,17.3542,17.3322,17.3395,131700.0
2008-06-17 13:30:00,23.6,23.61,23.59,23.59,141200.0,17.3395,17.3469,17.3322,17.3322,141200.0
2008-06-17 13:35:00,23.59,23.61,23.56,23.58,189100.0,17.3322,17.3469,17.3102,17.3248,189100.0
2008-06-17 13:40:00,23.59,23.59,23.55,23.56,33800.0,17.3322,17.3322,17.3028,17.3102,33800.0
2008-06-17 13:45:00,23.56,23.56,23.53,23.55,30800.0,17.3102,17.3102,17.2881,17.3028,30800.0
2008-06-17 13:50:00,23.55,23.56,23.55,23.55,32700.0,17.3028,17.3102,17.3028,17.3028,32700.0
2008-06-17 13:55:00,23.56,23.58,23.54,23.56,150900.0,17.3102,17.3248,17.2955,17.3102,150900.0
2008-06-17 14:00:00,23.56,23.58,23.55,23.56,87800.0,17.3102,17.3248,17.3028,17.3102,87800.0
2008-06-17 14:05:00,23.56,23.57,23.5,23.53,217700.0,17.3102,17.3175,17.2661,17.2881,217700.0
2008-06-17 14:10:00,23.53,23.54,23.5,23.5,28300.0,17.2881,17.2955,17.2661,17.2661,28300.0
2008-06-17 14:15:00,23.5,23.52,23.47,23.47,130400.0,17.2661,17.2808,17.244,17.244,130400.0
2008-06-17 14:20:00,23.48,23.52,23.47,23.48,70800.0,17.2514,17.2808,17.244,17.2514,70800.0
2008-06-17 14:25:00,23.48,23.49,23.43,23.45,119500.0,17.2514,17.2587,17.2146,17.2293,119500.0
2008-06-17 14:30:00,23.45,23.48,23.44,23.47,39300.0,17.2293,17.2514,17.222,17.244,39300.0
2008-06-17 14:35:00,23.48,23.49,23.45,23.45,49700.0,17.2514,17.2587,17.2293,17.2293,49700.0
2008-06-17 14:40:00,23.45,23.49,23.45,23.49,71900.0,17.2293,17.2587,17.2293,17.2587,71900.0
2008-06-17 14:45:00,23.48,23.5,23.46,23.47,49100.0,17.2514,17.2661,17.2367,17.244,49100.0
2008-06-17 14:50:00,23.47,23.48,23.46,23.47,55500.0,17.244,17.2514,17.2367,17.244,55500.0
2008-06-17 14:55:00,23.47,23.52,23.47,23.49,98000.0,17.244,17.2808,17.244,17.2587,98000.0
2008-06-17 15:00:00,23.49,23.51,23.47,23.49,84800.0,17.2587,17.2734,17.244,17.2587,84800.0
2008-06-17 15:05:00,23.48,23.5,23.46,23.46,40300.0,17.2514,17.2661,17.2367,17.2367,40300.0
2008-06-17 15:10:00,23.47,23.48,23.46,23.46,87200.0,17.244,17.2514,17.2367,17.2367,87200.0
2008-06-17 15:15:00,23.46,23.47,23.44,23.45,166700.0,17.2367,17.244,17.222,17.2293,166700.0
2008-06-17 15:20:00,23.45,23.46,23.44,23.44,78500.0,17.2293,17.2367,17.222,17.222,78500.0
2008-06-17 15:25:00,23.45,23.46,23.44,23.46,135800.0,17.2293,17.2367,17.222,17.2367,135800.0
2008-06-17 15:30:00,23.45,23.48,23.44,23.47,175500.0,17.2293,17.2514,17.222,17.244,175500.0
2008-06-17 15:35:00,23.46,23.48,23.44,23.45,204400.0,17.2367,17.2514,17.222,17.2293,204400.0
2008-06-17 15:40:00,23.45,23.48,23.43,23.44,145800.0,17.2293,17.2514,17.2146,17.222,145800.0
2008-06-17 15:45:00,23.43,23.46,23.42,23.43,155600.0,17.2146,17.2367,17.2073,17.2146,155600.0
2008-06-17 15:50:00,23.43,23.45,23.43,23.44,182600.0,17.2146,17.2293,17.2146,17.222,182600.0
2008-06-17 15:55:00,23.45,23.46,23.41,23.43,409500.0,17.2293,17.2367,17.1999,17.2146,409500.0
2008-06-18 09:30:00,23.34,23.39,23.17,23.33,143400.0,17.1485,17.1852,17.0236,17.1412,143400.0
2008-06-18 09:35:00,23.33,23.4,23.24,23.27,125800.0,17.1412,17.1926,17.075,17.0971,125800.0
2008-06-18 09:40:00,23.27,23.48,23.25,23.46,127200.0,17.0971,17.2514,17.0824,17.2367,127200.0
2008-06-18 09:45:00,23.45,23.48,23.3,23.32,133600.0,17.2293,17.2514,17.1191,17.1338,133600.0
2008-06-18 09:50:00,23.31,23.37,23.28,23.3,155500.0,17.1265,17.1706,17.1044,17.1191,155500.0
2008-06-18 09:55:00,23.27,23.29,23.12,23.13,144000.0,17.0971,17.1118,16.9869,16.9942,144000.0
2008-06-18 10:00:00,23.14,23.14,23.06,23.1,181300.0,17.0016,17.0016,16.9428,16.9722,181300.0
2008-06-18 10:05:00,23.1,23.11,23.0,23.01,164400.0,16.9722,16.9795,16.8987,16.9061,164400.0
2008-06-18 10:10:00,23.01,23.02,22.94,22.98,204000.0,16.9061,16.9134,16.8546,16.884,204000.0
2008-06-18 10:15:00,22.98,23.0,22.97,22.99,108700.0,16.884,16.8987,16.8767,16.8914,108700.0
2008-06-18 10:20:00,22.99,23.06,22.97,23.04,122100.0,16.8914,16.9428,16.8767,16.9281,122100.0
2008-06-18 10:25:00,23.03,23.06,22.96,22.96,84200.0,16.9207,16.9428,16.8693,16.8693,84200.0
2008-06-18 10:30:00,22.97,22.98,22.9,22.96,155500.0,16.8767,16.884,16.8252,16.8693,155500.0
2008-06-18 10:35:00,22.95,23.01,22.9,22.93,290600.0,16.862,16.9061,16.8252,16.8473,290600.0
2008-06-18 10:40:00,22.94,22.96,22.9,22.9,184800.0,16.8546,16.8693,16.8252,16.8252,184800.0
2008-06-18 10:45:00,22.9,22.95,22.88,22.92,99700.0,16.8252,16.862,16.8105,16.8399,99700.0
2008-06-18 10:50:00,22.92,22.96,22.89,22.96,92900.0,16.8399,16.8693,16.8179,16.8693,92900.0
2008-06-18 10:55:00,22.96,22.96,22.87,22.93,113800.0,16.8693,16.8693,16.8032,16.8473,113800.0
2008-06-18 11:00:00,22.92,22.95,22.89,22.95,66000.0,16.8399,16.862,16.8179,16.862,66000.0
2008-06-18 11:05:00,22.94,23.05,22.94,23.05,136900.0,16.8546,16.9354,16.8546,16.9354,136900.0
2008-06-18 11:10:00,23.05,23.12,23.04,23.11,66600.0,16.9354,16.9869,16.9281,16.9795,66600.0
2008-06-18 11:15:00,23.1,23.13,23.08,23.09,77600.0,16.9722,16.9942,16.9575,16.9648,77600.0
2008-06-18 11:20:00,23.08,23.14,23.07,23.14,59600.0,16.9575,17.0016,16.9501,17.0016,59600.0
2008-06-18 11:25:00,23.14,23.17,23.1,23.12,81100.0,17.0016,17.0236,16.9722,16.9869,81100.0
2008-06-18 11:30:00,23.11,23.16,23.11,23.16,66800.0,16.9795,17.0163,16.9795,17.0163,66800.0
2008-06-18 11:35:00,23.16,23.21,23.15,23.18,110600.0,17.0163,17.053,17.0089,17.031,110600.0
2008-06-18 11:40:00,23.19,23.25,23.17,23.19,156500.0,17.0383,17.0824,17.0236,17.0383,156500.0
2008-06-18 11:45:00,23.19,23.22,23.19,23.2,39200.0,17.0383,17.0603,17.0383,17.0456,39200.0
2008-06-18 11:50:00,23.2,23.31,23.2,23.31,90500.0,17.0456,17.1265,17.0456,17.1265,90500.0
2008-06-18 11:55:00,23.31,23.36,23.29,23.3,105300.0,17.1265,17.1632,17.1118,17.1191,105300.0
2008-06-18 12:00:00,23.29,23.29,23.22,23.24,46000.0,17.1118,17.1118,17.0603,17.075,46000.0
2008-06-18 12:05:00,23.23,23.24,23.19,23.19,49900.0,17.0677,17.075,17.0383,17.0383,49900.0
2008-06-18 12:10:00,23.19,23.22,23.17,23.19,64200.0,17.0383,17.0603,17.0236,17.0383,64200.0
2008-06-18 12:15:00,23.18,23.19,23.13,23.13,52900.0,17.031,17.0383,16.9942,16.9942,52900.0
2008-06-18 12:20:00,23.13,23.15,23.11,23.15,63800.0,16.9942,17.0089,16.9795,17.0089,63800.0
2008-06-18 12:25:00,23.14,23.14,23.1,23.12,52700.0,17.0016,17.0016,16.9722,16.9869,52700.0
2008-06-18 12:30:00,23.11,23.17,23.11,23.17,36800.0,16.9795,17.0236,16.9795,17.0236,36800.0
2008-06-18 12:35:00,23.17,23.18,23.14,23.14,31300.0,17.0236,17.031,17.0016,17.0016,31300.0
2008-06-18 12:40:00,23.14,23.15,23.08,23.09,65100.0,17.0016,17.0089,16.9575,16.9648,65100.0
2008-06-18 12:45:00,23.1,23.1,23.08,23.08,22500.0,16.9722,16.9722,16.9575,16.9575,22500.0
2008-06-18 12:50:00,23.08,23.1,23.07,23.07,47900.0,16.9575,16.9722,16.9501,16.9501,47900.0
2008-06-18 12:55:00,23.08,23.09,23.04,23.06,76800.0,16.9575,16.9648,16.9281,16.9428,76800.0
2008-06-18 13:00:00,23.06,23.06,22.99,23.0,119700.0,16.9428,16.9428,16.8914,16.8987,119700.0
2008-06-18 13:05:00,23.0,23.03,22.95,22.95,135300.0,16.8987,16.9207,16.862,16.862,135300.0
2008-06-18 13:10:00,22.95,22.96,22.9,22.9,64800.0,16.862,16.8693,16.8252,16.8252,64800.0
2008-06-18 13:15:00,22.9,22.93,22.87,22.9,119100.0,16.8252,16.8473,16.8032,16.8252,119100.0
2008-06-18 13:20:00,22.9,22.94,22.9,22.92,51500.0,16.8252,16.8546,16.8252,16.8399,51500.0
2008-06-18 13:25:00,22.92,22.92,22.9,22.92,52600.0,16.8399,16.8399,16.8252,16.8399,52600.0
2008-06-18 13:30:00,22.92,22.93,22.89,22.91,86500.0,16.8399,16.8473,16.8179,16.8326,86500.0
2008-06-18 13:35:00,22.91,22.92,22.86,22.86,59700.0,16.8326,16.8399,16.7958,16.7958,59700.0
2008-06-18 13:40:00,22.86,22.89,22.85,22.89,61500.0,16.7958,16.8179,16.7885,16.8179,61500.0
2008-06-18 13:45:00,22.89,22.89,22.84,22.89,69300.0,16.8179,16.8179,16.7811,16.8179,69300.0
2008-06-18 13:50:00,22.88,22.9,22.85,22.86,57900.0,16.8105,16.8252,16.7885,16.7958,57900.0
2008-06-18 13:55:00,22.85,22.88,22.85,22.86,39800.0,16.7885,16.8105,16.7885,16.7958,39800.0
2008-06-18 14:00:00,22.87,22.94,22.87,22.92,96400.0,16.8032,16.8546,16.8032,16.8399,96400.0
2008-06-18 14:05:00,22.92,22.98,22.91,22.95,93800.0,16.8399,16.884,16.8326,16.862,93800.0
2008-06-18 14:10:00,22.95,22.95,22.89,22.9,47300.0,16.862,16.862,16.8179,16.8252,47300.0
2008-06-18 14:15:00,22.91,22.97,22.88,22.88,103600.0,16.8326,16.8767,16.8105,16.8105,103600.0
2008-06-18 14:20:00,22.88,22.91,22.8,22.83,144900.0,16.8105,16.8326,16.7518,16.7738,144900.0
2008-06-18 14:25:00,22.82,22.87,22.8,22.81,158900.0,16.7665,16.8032,16.7518,16.7591,158900.0
2008-06-18 14:30:00,22.83,22.89,22.79,22.88,85500.0,16.7738,16.8179,16.7444,16.8105,85500.0
2008-06-18 14:35:00,22.88,22.95,22.88,22.9,92900.0,16.8105,16.862,16.8105,16.8252,92900.0
2008-06-18 14:40:00,22.9,22.97,22.9,22.94,131400.0,16.8252,16.8767,16.8252,16.8546,131400.0
2008-06-18 14:45:00,22.94,22.94,22.91,22.93,49100.0,16.8546,16.8546,16.8326,16.8473,49100.0
2008-06-18 14:50:00,22.93,23.03,22.92,23.02,76900.0,16.8473,16.9207,16.8399,16.9134,76900.0
2008-06-18 14:55:00,23.01,23.03,22.98,23.01,49400.0,16.9061,16.9207,16.884,16.9061,49400.0
2008-06-18 15:00:00,23.01,23.02,22.97,22.98,52100.0,16.9061,16.9134,16.8767,16.884,52100.0
2008-06-18 15:05:00,22.99,23.08,22.98,23.08,93700.0,16.8914,16.9575,16.884,16.9575,93700.0
2008-06-18 15:10:00,23.08,23.13,23.04,23.05,129100.0,16.9575,16.9942,16.9281,16.9354,129100.0
2008-06-18 15:15:00,23.04,23.12,23.03,23.11,71300.0,16.9281,16.9869,16.9207,16.9795,71300.0
2008-06-18 15:20:00,23.1,23.11,23.04,23.08,163600.0,16.9722,16.9795,16.9281,16.9575,163600.0
2008-06-18 15:25:00,23.08,23.08,23.04,23.05,136800.0,16.9575,16.9575,16.9281,16.9354,136800.0
2008-06-18 15:30:00,23.05,23.09,23.04,23.06,195500.0,16.9354,16.9648,16.9281,16.9428,195500.0
2008-06-18 15:35:00,23.05,23.11,23.04,23.06,138300.0,16.9354,16.9795,16.9281,16.9428,138300.0
2008-06-18 15:40:00,23.05,23.06,23.0,23.02,185600.0,16.9354,16.9428,16.8987,16.9134,185600.0
2008-06-18 15:45:00,23.02,23.08,23.02,23.07,298000.0,16.9134,16.9575,16.9134,16.9501,298000.0
2008-06-18 15:50:00,23.06,23.12,23.06,23.1,344400.0,16.9428,16.9869,16.9428,16.9722,344400.0
2008-06-18 15:55:00,23.1,23.12,23.06,23.11,399000.0,16.9722,16.9869,16.9428,16.9795,399000.0
2008-06-19 09:30:00,23.1,23.31,23.0,23.23,102100.0,16.9722,17.1265,16.8987,17.0677,102100.0
2008-06-19 09:35:00,23.25,23.31,23.21,23.28,95000.0,17.0824,17.1265,17.053,17.1044,95000.0
2008-06-19 09:40:00,23.28,23.3,23.17,23.17,71000.0,17.1044,17.1191,17.0236,17.0236,71000.0
2008-06-19 09:45:00,23.17,23.21,23.08,23.19,67300.0,17.0236,17.053,16.9575,17.0383,67300.0
2008-06-19 09:50:00,23.19,23.24,23.13,23.24,55900.0,17.0383,17.075,16.9942,17.075,55900.0
2008-06-19 09:55:00,23.23,23.32,23.23,23.28,157600.0,17.0677,17.1338,17.0677,17.1044,157600.0
2008-06-19 10:00:00,23.27,23.31,23.14,23.28,184700.0,17.0971,17.1265,17.0016,17.1044,184700.0
2008-06-19 10:05:00,23.27,23.28,23.15,23.15,107500.0,17.0971,17.1044,17.0089,17.0089,107500.0
2008-06-19 10:10:00,23.15,23.23,23.12,23.18,111200.0,17.0089,17.0677,16.9869,17.031,111200.0
2008-06-19 10:15:00,23.18,23.19,23.09,23.12,104300.0,17.031,17.0383,16.9648,16.9869,104300.0
2008-06-19 10:20:00,23.12,23.24,23.09,23.22,106000.0,16.9869,17.075,16.9648,17.0603,106000.0
2008-06-19 10:25:00,23.22,23.25,23.18,23.2,169100.0,17.0603,17.0824,17.031,17.0456,169100.0
2008-06-19 10:30:00,23.2,23.25,23.18,23.18,157900.0,17.0456,17.0824,17.031,17.031,157900.0
2008-06-19 10:35:00,23.18,23.23,23.16,23.2,194500.0,17.031,17.0677,17.0163,17.0456,194500.0
2008-06-19 10:40:00,23.2,23.22,23.18,23.21,74400.0,17.0456,17.0603,17.031,17.053,74400.0
2008-06-19 10:45:00,23.21,23.28,23.2,23.23,246200.0,17.053,17.1044,17.0456,17.0677,246200.0
2008-06-19 10:50:00,23.23,23.27,23.2,23.2,153300.0,17.0677,17.0971,17.0456,17.0456,153300.0
2008-06-19 10:55:00,23.2,23.2,23.15,23.17,198500.0,17.0456,17.0456,17.0089,17.0236,198500.0
2008-06-19 11:00:00,23.17,23.22,23.11,23.13,142700.0,17.0236,17.0603,16.9795,16.9942,142700.0
2008-06-19 11:05:00,23.13,23.15,23.05,23.05,213400.0,16.9942,17.0089,16.9354,16.9354,213400.0
2008-06-19 11:10:00,23.05,23.05,22.98,23.02,209000.0,16.9354,16.9354,16.884,16.9134,209000.0
2008-06-19 11:15:00,23.02,23.08,23.02,23.07,142100.0,16.9134,16.9575,16.9134,16.9501,142100.0
2008-06-19 11:20:00,23.07,23.1,22.96,22.98,133900.0,16.9501,16.9722,16.8693,16.884,133900.0
2008-06-19 11:25:00,22.99,23.01,22.93,23.0,240100.0,16.8914,16.9061,16.8473,16.8987,240100.0
2008-06-19 11:30:00,23.0,23.11,22.98,23.1,187700.0,16.8987,16.9795,16.884,16.9722,187700.0
2008-06-19 11:35:00,23.11,23.15,23.07,23.09,174800.0,16.9795,17.0089,16.9501,16.9648,174800.0
2008-06-19 11:40:00,23.09,23.11,23.05,23.05,144100.0,16.9648,16.9795,16.9354,16.9354,144100.0
2008-06-19 11:45:00,23.05,23.05,22.99,23.01,106000.0,16.9354,16.9354,16.8914,16.9061,106000.0
2008-06-19 11:50:00,23.01,23.05,23.0,23.05,99000.0,16.9061,16.9354,16.8987,16.9354,99000.0
2008-06-19 11:55:00,23.05,23.06,23.0,23.02,113500.0,16.9354,16.9428,16.8987,16.9134,113500.0
2008-06-19 12:00:00,23.02,23.11,23.02,23.11,104700.0,16.9134,16.9795,16.9134,16.9795,104700.0
2008-06-19 12:05:00,23.1,23.17,23.08,23.17,119000.0,16.9722,17.0236,16.9575,17.0236,119000.0
2008-06-19 12:10:00,23.17,23.21,23.16,23.2,158900.0,17.0236,17.053,17.0163,17.0456,158900.0
2008-06-19 12:15:00,23.2,23.24,23.2,23.21,118100.0,17.0456,17.075,17.0456,17.053,118100.0
2008-06-19 12:20:00,23.21,23.24,23.19,23.24,89500.0,17.053,17.075,17.0383,17.075,89500.0
2008-06-19 12:25:00,23.23,23.23,23.16,23.19,110400.0,17.0677,17.0677,17.0163,17.0383,110400.0
2008-06-19 12:30:00,23.19,23.21,23.16,23.2,86700.0,17.0383,17.053,17.0163,17.0456,86700.0
2008-06-19 12:35:00,23.21,23.21,23.14,23.14,52900.0,17.053,17.053,17.0016,17.0016,52900.0
2008-06-19 12:40:00,23.15,23.15,23.11,23.12,86800.0,17.0089,17.0089,16.9795,16.9869,86800.0
2008-06-19 12:45:00,23.12,23.14,23.1,23.12,113700.0,16.9869,17.0016,16.9722,16.9869,113700.0
2008-06-19 12:50:00,23.13,23.15,23.1,23.15,103400.0,16.9942,17.0089,16.9722,17.0089,103400.0
2008-06-19 12:55:00,23.14,23.15,23.09,23.12,97500.0,17.0016,17.0089,16.9648,16.9869,97500.0
2008-06-19 13:00:00,23.12,23.14,23.1,23.13,76900.0,16.9869,17.0016,16.9722,16.9942,76900.0
2008-06-19 13:05:00,23.14,23.21,23.14,23.18,191800.0,17.0016,17.053,17.0016,17.031,191800.0
2008-06-19 13:10:00,23.18,23.22,23.17,23.2,160900.0,17.031,17.0603,17.0236,17.0456,160900.0
2008-06-19 13:15:00,23.2,23.22,23.18,23.18,87400.0,17.0456,17.0603,17.031,17.031,87400.0
2008-06-19 13:20:00,23.18,23.19,23.15,23.18,97800.0,17.031,17.0383,17.0089,17.031,97800.0
2008-06-19 13:25:00,23.19,23.19,23.17,23.18,61700.0,17.0383,17.0383,17.0236,17.031,61700.0
2008-06-19 13:30:00,23.18,23.21,23.17,23.2,67000.0,17.031,17.053,17.0236,17.0456,67000.0
2008-06-19 13:35:00,23.2,23.25,23.18,23.18,93800.0,17.0456,17.0824,17.031,17.031,93800.0
2008-06-19 13:40:00,23.18,23.2,23.13,23.15,151100.0,17.031,17.0456,16.9942,17.0089,151100.0
2008-06-19 13:45:00,23.15,23.16,23.1,23.14,172800.0,17.0089,17.0163,16.9722,17.0016,172800.0
2008-06-19 13:50:00,23.14,23.16,23.12,23.16,139500.0,17.0016,17.0163,16.9869,17.0163,139500.0
2008-06-19 13:55:00,23.16,23.16,23.12,23.15,34200.0,17.0163,17.0163,16.9869,17.0089,34200.0
2008-06-19 14:00:00,23.15,23.15,23.1,23.11,59300.0,17.0089,17.0089,16.9722,16.9795,59300.0
2008-06-19 14:05:00,23.1,23.1,23.08,23.09,24600.0,16.9722,16.9722,16.9575,16.9648,24600.0
2008-06-19 14:10:00,23.09,23.17,23.09,23.17,115800.0,16.9648,17.0236,16.9648,17.0236,115800.0
2008-06-19 14:15:00,23.16,23.17,23.13,23.16,32700.0,17.0163,17.0236,16.9942,17.0163,32700.0
2008-06-19 14:20:00,23.16,23.19,23.13,23.16,41300.0,17.0163,17.0383,16.9942,17.0163,41300.0
2008-06-19 14:25:00,23.16,23.3,23.16,23.3,93900.0,17.0163,17.1191,17.0163,17.1191,93900.0
2008-06-19 14:30:00,23.3,23.35,23.28,23.33,121400.0,17.1191,17.1559,17.1044,17.1412,121400.0
2008-06-19 14:35:00,23.33,23.34,23.28,23.33,57900.0,17.1412,17.1485,17.1044,17.1412,57900.0
2008-06-19 14:40:00,23.33,23.34,23.29,23.34,101400.0,17.1412,17.1485,17.1118,17.1485,101400.0
2008-06-19 14:45:00,23.34,23.46,23.32,23.45,226600.0,17.1485,17.2367,17.1338,17.2293,226600.0
2008-06-19 14:50:00,23.44,23.53,23.44,23.51,206900.0,17.222,17.2881,17.222,17.2734,206900.0
2008-06-19 14:55:00,23.51,23.53,23.47,23.53,107500.0,17.2734,17.2881,17.244,17.2881,107500.0
2008-06-19 15:00:00,23.53,23.61,23.52,23.59,170500.0,17.2881,17.3469,17.2808,17.3322,170500.0
2008-06-19 15:05:00,23.59,23.65,23.56,23.58,175700.0,17.3322,17.3763,17.3102,17.3248,175700.0
2008-06-19 15:10:00,23.57,23.6,23.56,23.6,94400.0,17.3175,17.3395,17.3102,17.3395,94400.0
2008-06-19 15:15:00,23.6,23.6,23.55,23.55,76800.0,17.3395,17.3395,17.3028,17.3028,76800.0
2008-06-19 15:20:00,23.56,23.56,23.49,23.54,125700.0,17.3102,17.3102,17.2587,17.2955,125700.0
2008-06-19 15:25:00,23.54,23.55,23.5,23.52,123400.0,17.2955,17.3028,17.2661,17.2808,123400.0
2008-06-19 15:30:00,23.51,23.57,23.5,23.56,100000.0,17.2734,17.3175,17.2661,17.3102,100000.0
2008-06-19 15:35:00,23.56,23.56,23.5,23.54,134700.0,17.3102,17.3102,17.2661,17.2955,134700.0
2008-06-19 15:40:00,23.55,23.56,23.51,23.55,122100.0,17.3028,17.3102,17.2734,17.3028,122100.0
2008-06-19 15:45:00,23.55,23.56,23.53,23.53,108500.0,17.3028,17.3102,17.2881,17.2881,108500.0
2008-06-19 15:50:00,23.53,23.58,23.52,23.57,131000.0,17.2881,17.3248,17.2808,17.3175,131000.0
2008-06-19 15:55:00,23.58,23.59,23.52,23.57,296100.0,17.3248,17.3322,17.2808,17.3175,296100.0
2008-06-20 09:30:00,23.37,23.52,23.12,23.12,1524700.0,17.1706,17.2808,16.9869,16.9869,1524700.0
2008-06-20 09:35:00,23.12,23.21,23.04,23.16,199200.0,16.9869,17.053,16.9281,17.0163,199200.0
2008-06-20 09:40:00,23.17,23.24,23.07,23.11,104600.0,17.0236,17.075,16.9501,16.9795,104600.0
2008-06-20 09:45:00,23.11,23.16,23.08,23.09,143000.0,16.9795,17.0163,16.9575,16.9648,143000.0
2008-06-20 09:50:00,23.09,23.14,22.96,22.96,155100.0,16.9648,17.0016,16.8693,16.8693,155100.0
2008-06-20 09:55:00,22.96,23.0,22.91,22.99,142600.0,16.8693,16.8987,16.8326,16.8914,142600.0
2008-06-20 10:00:00,22.99,22.99,22.79,22.79,152400.0,16.8914,16.8914,16.7444,16.7444,152400.0
2008-06-20 10:05:00,22.79,22.87,22.73,22.87,210200.0,16.7444,16.8032,16.7003,16.8032,210200.0
2008-06-20 10:10:00,22.86,22.88,22.81,22.84,119900.0,16.7958,16.8105,16.7591,16.7811,119900.0
2008-06-20 10:15:00,22.84,22.85,22.74,22.74,131900.0,16.7811,16.7885,16.7077,16.7077,131900.0
2008-06-20 10:20:00,22.74,22.83,22.73,22.8,143600.0,16.7077,16.7738,16.7003,16.7518,143600.0
2008-06-20 10:25:00,22.81,22.87,22.77,22.86,99300.0,16.7591,16.8032,16.7297,16.7958,99300.0
2008-06-20 10:30:00,22.84,22.89,22.81,22.87,143800.0,16.7811,16.8179,16.7591,16.8032,143800.0
2008-06-20 10:35:00,22.87,22.88,22.79,22.81,103300.0,16.8032,16.8105,16.7444,16.7591,103300.0
2008-06-20 10:40:00,22.81,22.86,22.76,22.77,95200.0,16.7591,16.7958,16.7224,16.7297,95200.0
2008-06-20 10:45:00,22.78,22.82,22.77,22.82,69200.0,16.7371,16.7665,16.7297,16.7665,69200.0
2008-06-20 10:50:00,22.82,22.96,22.8,22.91,121900.0,16.7665,16.8693,16.7518,16.8326,121900.0
2008-06-20 10:55:00,22.91,22.97,22.91,22.94,78800.0,16.8326,16.8767,16.8326,16.8546,78800.0
2008-06-20 11:00:00,22.93,22.96,22.9,22.9,119600.0,16.8473,16.8693,16.8252,16.8252,119600.0
2008-06-20 11:05:00,22.89,22.95,22.85,22.93,61700.0,16.8179,16.862,16.7885,16.8473,61700.0
2008-06-20 11:10:00,22.93,23.0,22.92,22.96,68500.0,16.8473,16.8987,16.8399,16.8693,68500.0
2008-06-20 11:15:00,22.96,23.01,22.95,23.0,113600.0,16.8693,16.9061,16.862,16.8987,113600.0
2008-06-20 11:20:00,22.99,23.12,22.98,23.12,133600.0,16.8914,16.9869,16.884,16.9869,133600.0
2008-06-20 11:25:00,23.11,23.12,23.03,23.04,89800.0,16.9795,16.9869,16.9207,16.9281,89800.0
2008-06-20 11:30:00,23.05,23.05,22.98,23.02,70100.0,16.9354,16.9354,16.884,16.9134,70100.0
2008-06-20 11:35:00,23.03,23.03,22.99,22.99,29200.0,16.9207,16.9207,16.8914,16.8914,29200.0
2008-06-20 11:40:00,23.0,23.1,22.99,23.02,73000.0,16.8987,16.9722,16.8914,16.9134,73000.0
2008-06-20 11:45:00,23.02,23.04,23.0,23.0,64300.0,16.9134,16.9281,16.8987,16.8987,64300.0
2008-06-20 11:50:00,23.0,23.06,22.99,23.05,38900.0,16.8987,16.9428,16.8914,16.9354,38900.0
2008-06-20 11:55:00,23.06,23.08,23.02,23.02,48300.0,16.9428,16.9575,16.9134,16.9134,48300.0
2008-06-20 12:00:00,23.03,23.06,23.02,23.03,36900.0,16.9207,16.9428,16.9134,16.9207,36900.0
2008-06-20 12:05:00,23.03,23.05,22.99,23.01,42300.0,16.9207,16.9354,16.8914,16.9061,42300.0
2008-06-20 12:10:00,23.01,23.03,22.97,23.0,49000.0,16.9061,16.9207,16.8767,16.8987,49000.0
2008-06-20 12:15:00,23.0,23.05,23.0,23.03,27700.0,16.8987,16.9354,16.8987,16.9207,27700.0
2008-06-20 12:20:00,23.03,23.04,23.0,23.02,25000.0,16.9207,16.9281,16.8987,16.9134,25000.0
2008-06-20 12:25:00,23.02,23.03,22.96,23.01,54500.0,16.9134,16.9207,16.8693,16.9061,54500.0
2008-06-20 12:30:00,23.01,23.05,22.99,23.02,42700.0,16.9061,16.9354,16.8914,16.9134,42700.0
2008-06-20 12:35:00,23.03,23.08,23.03,23.05,31900.0,16.9207,16.9575,16.9207,16.9354,31900.0
2008-06-20 12:40:00,23.06,23.06,23.01,23.02,49200.0,16.9428,16.9428,16.9061,16.9134,49200.0
2008-06-20 12:45:00,23.01,23.01,22.99,22.99,19400.0,16.9061,16.9061,16.8914,16.8914,19400.0
2008-06-20 12:50:00,23.0,23.0,22.99,22.99,17700.0,16.8987,16.8987,16.8914,16.8914,17700.0
2008-06-20 12:55:00,23.0,23.0,22.97,22.97,14400.0,16.8987,16.8987,16.8767,16.8767,14400.0
2008-06-20 13:00:00,22.97,22.98,22.93,22.93,52300.0,16.8767,16.884,16.8473,16.8473,52300.0
2008-06-20 13:05:00,22.93,23.02,22.93,23.02,38500.0,16.8473,16.9134,16.8473,16.9134,38500.0
2008-06-20 13:10:00,23.02,23.05,22.95,22.98,63300.0,16.9134,16.9354,16.862,16.884,63300.0
2008-06-20 13:15:00,22.99,23.0,22.95,22.95,27500.0,16.8914,16.8987,16.862,16.862,27500.0
2008-06-20 13:20:00,22.96,22.96,22.91,22.93,27300.0,16.8693,16.8693,16.8326,16.8473,27300.0
2008-06-20 13:25:00,22.92,22.93,22.86,22.86,63300.0,16.8399,16.8473,16.7958,16.7958,63300.0
2008-06-20 13:30:00,22.86,22.88,22.79,22.88,115200.0,16.7958,16.8105,16.7444,16.8105,115200.0
2008-06-20 13:35:00,22.88,22.92,22.84,22.89,67900.0,16.8105,16.8399,16.7811,16.8179,67900.0
2008-06-20 13:40:00,22.9,22.9,22.81,22.81,77100.0,16.8252,16.8252,16.7591,16.7591,77100.0
2008-06-20 13:45:00,22.81,22.86,22.81,22.86,104700.0,16.7591,16.7958,16.7591,16.7958,104700.0
2008-06-20 13:50:00,22.85,22.89,22.85,22.88,37000.0,16.7885,16.8179,16.7885,16.8105,37000.0
2008-06-20 13:55:00,22.88,22.93,22.87,22.9,45600.0,16.8105,16.8473,16.8032,16.8252,45600.0
2008-06-20 14:00:00,22.9,22.9,22.84,22.89,81100.0,16.8252,16.8252,16.7811,16.8179,81100.0
2008-06-20 14:05:00,22.89,22.93,22.88,22.9,56700.0,16.8179,16.8473,16.8105,16.8252,56700.0
2008-06-20 14:10:00,22.9,22.91,22.81,22.81,61500.0,16.8252,16.8326,16.7591,16.7591,61500.0
2008-06-20 14:15:00,22.81,22.85,22.81,22.81,67400.0,16.7591,16.7885,16.7591,16.7591,67400.0
2008-06-20 14:20:00,22.82,22.85,22.81,22.85,42200.0,16.7665,16.7885,16.7591,16.7885,42200.0
2008-06-20 14:25:00,22.85,22.87,22.83,22.86,50200.0,16.7885,16.8032,16.7738,16.7958,50200.0
2008-06-20 14:30:00,22.85,22.87,22.84,22.87,30900.0,16.7885,16.8032,16.7811,16.8032,30900.0
2008-06-20 14:35:00,22.86,22.86,22.82,22.83,47300.0,16.7958,16.7958,16.7665,16.7738,47300.0
2008-06-20 14:40:00,22.84,22.87,22.8,22.82,125200.0,16.7811,16.8032,16.7518,16.7665,125200.0
2008-06-20 14:45:00,22.83,22.84,22.8,22.82,106400.0,16.7738,16.7811,16.7518,16.7665,106400.0
2008-06-20 14:50:00,22.82,22.84,22.78,22.81,107100.0,16.7665,16.7811,16.7371,16.7591,107100.0
2008-06-20 14:55:00,22.81,22.84,22.75,22.76,187100.0,16.7591,16.7811,16.715,16.7224,187100.0
2008-06-20 15:00:00,22.76,22.76,22.7,22.73,152400.0,16.7224,16.7224,16.6783,16.7003,152400.0
2008-06-20 15:05:00,22.72,22.78,22.72,22.73,176800.0,16.693,16.7371,16.693,16.7003,176800.0
2008-06-20 15:10:00,22.73,22.86,22.71,22.76,120600.0,16.7003,16.7958,16.6856,16.7224,120600.0
2008-06-20 15:15:00,22.77,22.81,22.74,22.78,170800.0,16.7297,16.7591,16.7077,16.7371,170800.0
2008-06-20 15:20:00,22.78,22.85,22.77,22.85,121000.0,16.7371,16.7885,16.7297,16.7885,121000.0
2008-06-20 15:25:00,22.86,22.87,22.78,22.83,184000.0,16.7958,16.8032,16.7371,16.7738,184000.0
2008-06-20 15:30:00,22.83,22.88,22.81,22.88,125100.0,16.7738,16.8105,16.7591,16.8105,125100.0
2008-06-20 15:35:00,22.87,22.89,22.83,22.85,246400.0,16.8032,16.8179,16.7738,16.7885,246400.0
2008-06-20 15:40:00,22.85,22.89,22.8,22.82,242700.0,16.7885,16.8179,16.7518,16.7665,242700.0
2008-06-20 15:45:00,22.82,22.87,22.81,22.85,195400.0,16.7665,16.8032,16.7591,16.7885,195400.0
2008-06-20 15:50:00,22.85,22.88,22.85,22.85,235300.0,16.7885,16.8105,16.7885,16.7885,235300.0
2008-06-20 15:55:00,22.85,22.86,22.8,22.8,428300.0,16.7885,16.7958,16.7518,16.7518,428300.0
2008-06-23 09:30:00,22.88,22.93,22.7,22.71,189500.0,16.8105,16.8473,16.6783,16.6856,189500.0
2008-06-23 09:35:00,22.72,22.78,22.6,22.6,261000.0,16.693,16.7371,16.6048,16.6048,261000.0
2008-06-23 09:40:00,22.6,22.62,22.53,22.53,132400.0,16.6048,16.6195,16.5534,16.5534,132400.0
2008-06-23 09:45:00,22.54,22.56,22.42,22.43,201900.0,16.5607,16.5754,16.4726,16.4799,201900.0
2008-06-23 09:50:00,22.43,22.45,22.4,22.42,129100.0,16.4799,16.4946,16.4579,16.4726,129100.0
2008-06-23 09:55:00,22.42,22.42,22.35,22.37,143000.0,16.4726,16.4726,16.4211,16.4358,143000.0
2008-06-23 10:00:00,22.38,22.4,22.3,22.35,134000.0,16.4432,16.4579,16.3844,16.4211,134000.0
2008-06-23 10:05:00,22.35,22.35,22.24,22.27,155800.0,16.4211,16.4211,16.3403,16.3624,155800.0
2008-06-23 10:10:00,22.26,22.34,22.25,22.34,88100.0,16.355,16.4138,16.3477,16.4138,88100.0
2008-06-23 10:15:00,22.34,22.43,22.34,22.38,155800.0,16.4138,16.4799,16.4138,16.4432,155800.0
2008-06-23 10:20:00,22.39,22.4,22.36,22.37,88500.0,16.4505,16.4579,16.4285,16.4358,88500.0
2008-06-23 10:25:00,22.36,22.37,22.31,22.31,122900.0,16.4285,16.4358,16.3917,16.3917,122900.0
2008-06-23 10:30:00,22.32,22.46,22.32,22.46,176000.0,16.3991,16.502,16.3991,16.502,176000.0
2008-06-23 10:35:00,22.46,22.47,22.43,22.44,124300.0,16.502,16.5093,16.4799,16.4873,124300.0
2008-06-23 10:40:00,22.43,22.44,22.34,22.34,79400.0,16.4799,16.4873,16.4138,16.4138,79400.0
2008-06-23 10:45:00,22.33,22.38,22.33,22.35,38300.0,16.4064,16.4432,16.4064,16.4211,38300.0
2008-06-23 10:50:00,22.34,22.35,22.28,22.3,79200.0,16.4138,16.4211,16.3697,16.3844,79200.0
2008-06-23 10:55:00,22.29,22.31,22.28,22.3,57000.0,16.377,16.3917,16.3697,16.3844,57000.0
2008-06-23 11:00:00,22.3,22.32,22.28,22.28,106000.0,16.3844,16.3991,16.3697,16.3697,106000.0
2008-06-23 11:05:00,22.28,22.28,22.22,22.23,151600.0,16.3697,16.3697,16.3256,16.333,151600.0
2008-06-23 11:10:00,22.23,22.26,22.22,22.25,81900.0,16.333,16.355,16.3256,16.3477,81900.0
2008-06-23 11:15:00,22.25,22.28,22.16,22.21,328200.0,16.3477,16.3697,16.2815,16.3183,328200.0
2008-06-23 11:20:00,22.22,22.25,22.18,22.21,295100.0,16.3256,16.3477,16.2962,16.3183,295100.0
2008-06-23 11:25:00,22.21,22.23,22.18,22.2,95900.0,16.3183,16.333,16.2962,16.3109,95900.0
2008-06-23 11:30:00,22.2,22.22,22.13,22.13,120600.0,16.3109,16.3256,16.2595,16.2595,120600.0
2008-06-23 11:35:00,22.13,22.14,22.1,22.11,105500.0,16.2595,16.2668,16.2375,16.2448,105500.0
2008-06-23 11:40:00,22.11,22.11,22.08,22.09,109300.0,16.2448,16.2448,16.2228,16.2301,109300.0
2008-06-23 11:45:00,22.09,22.1,22.03,22.03,101300.0,16.2301,16.2375,16.186,16.186,101300.0
2008-06-23 11:50:00,22.04,22.09,22.02,22.07,128400.0,16.1934,16.2301,16.1787,16.2154,128400.0
2008-06-23 11:55:00,22.07,22.11,22.06,22.1,91700.0,16.2154,16.2448,16.2081,16.2375,91700.0
2008-06-23 12:00:00,22.09,22.11,22.07,22.08,77400.0,16.2301,16.2448,16.2154,16.2228,77400.0
2008-06-23 12:05:00,22.08,22.08,22.05,22.06,225200.0,16.2228,16.2228,16.2007,16.2081,225200.0
2008-06-23 12:10:00,22.05,22.06,21.99,22.0,204800.0,16.2007,16.2081,16.1566,16.164,204800.0
2008-06-23 12:15:00,22.0,22.02,21.99,22.02,116700.0,16.164,16.1787,16.1566,16.1787,116700.0
2008-06-23 12:20:00,22.02,22.05,22.01,22.03,76800.0,16.1787,16.2007,16.1713,16.186,76800.0
2008-06-23 12:25:00,22.03,22.03,21.98,21.98,92200.0,16.186,16.186,16.1493,16.1493,92200.0
2008-06-23 12:30:00,21.99,21.99,21.95,21.95,94200.0,16.1566,16.1566,16.1272,16.1272,94200.0
2008-06-23 12:35:00,21.96,21.96,21.92,21.96,318000.0,16.1346,16.1346,16.1052,16.1346,318000.0
2008-06-23 12:40:00,21.95,21.96,21.9,21.91,131000.0,16.1272,16.1346,16.0905,16.0979,131000.0
2008-06-23 12:45:00,21.9,21.91,21.88,21.91,118400.0,16.0905,16.0979,16.0758,16.0979,118400.0
2008-06-23 12:50:00,21.91,21.91,21.88,21.9,123200.0,16.0979,16.0979,16.0758,16.0905,123200.0
2008-06-23 12:55:00,21.89,21.91,21.88,21.91,108200.0,16.0832,16.0979,16.0758,16.0979,108200.0
2008-06-23 13:00:00,21.91,21.94,21.91,21.94,85900.0,16.0979,16.1199,16.0979,16.1199,85900.0
2008-06-23 13:05:00,21.94,21.98,21.93,21.97,175200.0,16.1199,16.1493,16.1125,16.1419,175200.0
2008-06-23 13:10:00,21.98,21.98,21.87,21.88,181300.0,16.1493,16.1493,16.0685,16.0758,181300.0
2008-06-23 13:15:00,21.88,21.91,21.87,21.89,110300.0,16.0758,16.0979,16.0685,16.0832,110300.0
2008-06-23 13:20:00,21.89,21.93,21.88,21.93,104500.0,16.0832,16.1125,16.0758,16.1125,104500.0
2008-06-23 13:25:00,21.93,21.94,21.92,21.93,83400.0,16.1125,16.1199,16.1052,16.1125,83400.0
2008-06-23 13:30:00,21.94,21.94,21.91,21.91,119400.0,16.1199,16.1199,16.0979,16.0979,119400.0
2008-06-23 13:35:00,21.92,21.93,21.87,21.87,103900.0,16.1052,16.1125,16.0685,16.0685,103900.0
2008-06-23 13:40:00,21.88,21.91,21.88,21.89,102700.0,16.0758,16.0979,16.0758,16.0832,102700.0
2008-06-23 13:45:00,21.9,21.94,21.89,21.94,101800.0,16.0905,16.1199,16.0832,16.1199,101800.0
2008-06-23 13:50:00,21.94,22.07,21.93,22.05,299100.0,16.1199,16.2154,16.1125,16.2007,299100.0
2008-06-23 13:55:00,22.04,22.05,22.0,22.01,97200.0,16.1934,16.2007,16.164,16.1713,97200.0
2008-06-23 14:00:00,22.0,22.04,22.0,22.01,152000.0,16.164,16.1934,16.164,16.1713,152000.0
2008-06-23 14:05:00,22.0,22.01,21.93,21.93,175100.0,16.164,16.1713,16.1125,16.1125,175100.0
2008-06-23 14:10:00,21.93,21.93,21.89,21.89,200800.0,16.1125,16.1125,16.0832,16.0832,200800.0
2008-06-23 14:15:00,21.9,21.93,21.89,21.92,218700.0,16.0905,16.1125,16.0832,16.1052,218700.0
2008-06-23 14:20:00,21.92,21.92,21.87,21.88,178400.0,16.1052,16.1052,16.0685,16.0758,178400.0
2008-06-23 14:25:00,21.87,21.9,21.87,21.9,280200.0,16.0685,16.0905,16.0685,16.0905,280200.0
2008-06-23 14:30:00,21.9,21.9,21.84,21.89,264200.0,16.0905,16.0905,16.0464,16.0832,264200.0
2008-06-23 14:35:00,21.89,21.91,21.88,21.9,335300.0,16.0832,16.0979,16.0758,16.0905,335300.0
2008-06-23 14:40:00,21.9,21.91,21.86,21.86,202900.0,16.0905,16.0979,16.0611,16.0611,202900.0
2008-06-23 14:45:00,21.86,21.86,21.8,21.8,129500.0,16.0611,16.0611,16.017,16.017,129500.0
2008-06-23 14:50:00,21.81,21.81,21.78,21.78,454400.0,16.0244,16.0244,16.0023,16.0023,454400.0
2008-06-23 14:55:00,21.77,21.81,21.77,21.81,102700.0,15.995,16.0244,15.995,16.0244,102700.0
2008-06-23 15:00:00,21.81,21.82,21.77,21.77,220000.0,16.0244,16.0317,15.995,15.995,220000.0
2008-06-23 15:05:00,21.78,21.78,21.74,21.74,242000.0,16.0023,16.0023,15.9729,15.9729,242000.0
2008-06-23 15:10:00,21.74,21.78,21.74,21.78,99100.0,15.9729,16.0023,15.9729,16.0023,99100.0
2008-06-23 15:15:00,21.78,21.78,21.73,21.74,213200.0,16.0023,16.0023,15.9656,15.9729,213200.0
2008-06-23 15:20:00,21.74,21.74,21.68,21.73,373000.0,15.9729,15.9729,15.9289,15.9656,373000.0
2008-06-23 15:25:00,21.72,21.81,21.71,21.79,301300.0,15.9583,16.0244,15.9509,16.0097,301300.0
2008-06-23 15:30:00,21.79,21.81,21.77,21.8,191700.0,16.0097,16.0244,15.995,16.017,191700.0
2008-06-23 15:35:00,21.79,21.8,21.77,21.79,247600.0,16.0097,16.017,15.995,16.0097,247600.0
2008-06-23 15:40:00,21.79,21.8,21.77,21.77,326700.0,16.0097,16.017,15.995,15.995,326700.0
2008-06-23 15:45:00,21.78,21.79,21.75,21.76,421800.0,16.0023,16.0097,15.9803,15.9876,421800.0
2008-06-23 15:50:00,21.75,21.82,21.75,21.82,438100.0,15.9803,16.0317,15.9803,16.0317,438100.0
2008-06-23 15:55:00,21.82,21.83,21.78,21.79,601600.0,16.0317,16.0391,16.0023,16.0097,601600.0
2008-06-24 09:30:00,21.79,22.0,21.57,21.67,225500.0,16.0097,16.164,15.848,15.9215,225500.0
2008-06-24 09:35:00,21.68,21.74,21.65,21.67,136400.0,15.9289,15.9729,15.9068,15.9215,136400.0
2008-06-24 09:40:00,21.67,21.69,21.55,21.55,285100.0,15.9215,15.9362,15.8334,15.8334,285100.0
2008-06-24 09:45:00,21.55,21.6,21.51,21.52,290800.0,15.8334,15.8701,15.804,15.8113,290800.0
2008-06-24 09:50:00,21.52,21.53,21.5,21.51,249100.0,15.8113,15.8187,15.7966,15.804,249100.0
2008-06-24 09:55:00,21.52,21.52,21.4,21.42,365600.0,15.8113,15.8113,15.7231,15.7378,365600.0
2008-06-24 10:00:00,21.42,21.44,21.25,21.3,508700.0,15.7378,15.7525,15.6129,15.6497,508700.0
2008-06-24 10:05:00,21.3,21.47,21.29,21.36,342700.0,15.6497,15.7746,15.6423,15.6938,342700.0
2008-06-24 10:10:00,21.35,21.47,21.35,21.42,266700.0,15.6864,15.7746,15.6864,15.7378,266700.0
2008-06-24 10:15:00,21.42,21.43,21.36,21.39,382500.0,15.7378,15.7452,15.6938,15.7158,382500.0
2008-06-24 10:20:00,21.38,21.39,21.31,21.32,188000.0,15.7084,15.7158,15.657,15.6644,188000.0
2008-06-24 10:25:00,21.31,21.32,21.24,21.31,302500.0,15.657,15.6644,15.6056,15.657,302500.0
2008-06-24 10:30:00,21.32,21.37,21.3,21.3,156700.0,15.6644,15.7011,15.6497,15.6497,156700.0
2008-06-24 10:35:00,21.3,21.36,21.29,21.34,141200.0,15.6497,15.6938,15.6423,15.6791,141200.0
2008-06-24 10:40:00,21.34,21.41,21.33,21.4,69200.0,15.6791,15.7305,15.6717,15.7231,69200.0
2008-06-24 10:45:00,21.41,21.54,21.41,21.5,190100.0,15.7305,15.826,15.7305,15.7966,190100.0
2008-06-24 10:50:00,21.5,21.52,21.46,21.52,251300.0,15.7966,15.8113,15.7672,15.8113,251300.0
2008-06-24 10:55:00,21.52,21.7,21.52,21.69,318200.0,15.8113,15.9436,15.8113,15.9362,318200.0
2008-06-24 11:00:00,21.68,21.74,21.65,21.74,154800.0,15.9289,15.9729,15.9068,15.9729,154800.0
2008-06-24 11:05:00,21.74,21.74,21.67,21.68,80200.0,15.9729,15.9729,15.9215,15.9289,80200.0
2008-06-24 11:10:00,21.68,21.72,21.67,21.72,96500.0,15.9289,15.9583,15.9215,15.9583,96500.0
2008-06-24 11:15:00,21.72,21.95,21.71,21.95,251500.0,15.9583,16.1272,15.9509,16.1272,251500.0
2008-06-24 11:20:00,21.95,21.98,21.88,21.96,167000.0,16.1272,16.1493,16.0758,16.1346,167000.0
2008-06-24 11:25:00,21.95,21.99,21.82,21.88,137100.0,16.1272,16.1566,16.0317,16.0758,137100.0
2008-06-24 11:30:00,21.87,21.88,21.82,21.84,92200.0,16.0685,16.0758,16.0317,16.0464,92200.0
2008-06-24 11:35:00,21.83,21.88,21.81,21.87,140800.0,16.0391,16.0758,16.0244,16.0685,140800.0
2008-06-24 11:40:00,21.87,21.91,21.86,21.9,89700.0,16.0685,16.0979,16.0611,16.0905,89700.0
2008-06-24 11:45:00,21.9,22.08,21.88,22.07,147000.0,16.0905,16.2228,16.0758,16.2154,147000.0
2008-06-24 11:50:00,22.07,22.18,22.04,22.17,195300.0,16.2154,16.2962,16.1934,16.2889,195300.0
2008-06-24 11:55:00,22.18,22.24,22.16,22.2,116800.0,16.2962,16.3403,16.2815,16.3109,116800.0
2008-06-24 12:00:00,22.19,22.22,22.14,22.21,164200.0,16.3036,16.3256,16.2668,16.3183,164200.0
2008-06-24 12:05:00,22.21,22.22,22.16,22.17,55400.0,16.3183,16.3256,16.2815,16.2889,55400.0
2008-06-24 12:10:00,22.17,22.24,22.16,22.23,52500.0,16.2889,16.3403,16.2815,16.333,52500.0
2008-06-24 12:15:00,22.23,22.28,22.14,22.15,115100.0,16.333,16.3697,16.2668,16.2742,115100.0
2008-06-24 12:20:00,22.15,22.2,22.12,22.2,52300.0,16.2742,16.3109,16.2521,16.3109,52300.0
2008-06-24 12:25:00,22.2,22.34,22.19,22.32,161200.0,16.3109,16.4138,16.3036,16.3991,161200.0
2008-06-24 12:30:00,22.32,22.32,22.28,22.29,94400.0,16.3991,16.3991,16.3697,16.377,94400.0
2008-06-24 12:35:00,22.28,22.31,22.28,22.3,108400.0,16.3697,16.3917,16.3697,16.3844,108400.0
2008-06-24 12:40:00,22.29,22.33,22.28,22.31,183600.0,16.377,16.4064,16.3697,16.3917,183600.0
2008-06-24 12:45:00,22.31,22.31,22.24,22.25,66800.0,16.3917,16.3917,16.3403,16.3477,66800.0
2008-06-24 12:50:00,22.26,22.26,22.18,22.19,91300.0,16.355,16.355,16.2962,16.3036,91300.0
2008-06-24 12:55:00,22.18,22.21,22.17,22.2,72300.0,16.2962,16.3183,16.2889,16.3109,72300.0
2008-06-24 13:00:00,22.2,22.29,22.19,22.25,128700.0,16.3109,16.377,16.3036,16.3477,128700.0
2008-06-24 13:05:00,22.25,22.31,22.23,22.24,150200.0,16.3477,16.3917,16.333,16.3403,150200.0
2008-06-24 13:10:00,22.24,22.25,22.17,22.17,88700.0,16.3403,16.3477,16.2889,16.2889,88700.0
2008-06-24 13:15:00,22.17,22.2,22.14,22.2,72000.0,16.2889,16.3109,16.2668,16.3109,72000.0
2008-06-24 13:20:00,22.2,22.25,22.19,22.25,64400.0,16.3109,16.3477,16.3036,16.3477,64400.0
2008-06-24 13:25:00,22.24,22.25,22.17,22.18,107000.0,16.3403,16.3477,16.2889,16.2962,107000.0
2008-06-24 13:30:00,22.17,22.18,22.11,22.13,76100.0,16.2889,16.2962,16.2448,16.2595,76100.0
2008-06-24 13:35:00,22.13,22.16,22.12,22.15,72600.0,16.2595,16.2815,16.2521,16.2742,72600.0
2008-06-24 13:40:00,22.15,22.15,22.09,22.1,95000.0,16.2742,16.2742,16.2301,16.2375,95000.0
2008-06-24 13:45:00,22.1,22.14,22.09,22.12,179300.0,16.2375,16.2668,16.2301,16.2521,179300.0
2008-06-24 13:50:00,22.12,22.14,22.1,22.14,31300.0,16.2521,16.2668,16.2375,16.2668,31300.0
2008-06-24 13:55:00,22.14,22.16,22.11,22.14,140600.0,16.2668,16.2815,16.2448,16.2668,140600.0
2008-06-24 14:00:00,22.14,22.28,22.14,22.28,106800.0,16.2668,16.3697,16.2668,16.3697,106800.0
2008-06-24 14:05:00,22.27,22.3,22.23,22.23,103900.0,16.3624,16.3844,16.333,16.333,103900.0
2008-06-24 14:10:00,22.23,22.24,22.16,22.19,84100.0,16.333,16.3403,16.2815,16.3036,84100.0
2008-06-24 14:15:00,22.2,22.23,22.18,22.23,54000.0,16.3109,16.333,16.2962,16.333,54000.0
2008-06-24 14:20:00,22.24,22.24,22.2,22.21,34100.0,16.3403,16.3403,16.3109,16.3183,34100.0
2008-06-24 14:25:00,22.21,22.22,22.18,22.21,74600.0,16.3183,16.3256,16.2962,16.3183,74600.0
2008-06-24 14:30:00,22.21,22.24,22.2,22.23,65400.0,16.3183,16.3403,16.3109,16.333,65400.0
2008-06-24 14:35:00,22.23,22.26,22.18,22.18,75200.0,16.333,16.355,16.2962,16.2962,75200.0
2008-06-24 14:40:00,22.18,22.18,22.14,22.15,82700.0,16.2962,16.2962,16.2668,16.2742,82700.0
2008-06-24 14:45:00,22.14,22.16,22.02,22.08,152000.0,16.2668,16.2815,16.1787,16.2228,152000.0
2008-06-24 14:50:00,22.08,22.08,21.99,22.01,212900.0,16.2228,16.2228,16.1566,16.1713,212900.0
2008-06-24 14:55:00,22.01,22.05,22.0,22.02,200900.0,16.1713,16.2007,16.164,16.1787,200900.0
2008-06-24 15:00:00,22.02,22.07,22.02,22.06,105200.0,16.1787,16.2154,16.1787,16.2081,105200.0
2008-06-24 15:05:00,22.06,22.07,21.95,22.01,137800.0,16.2081,16.2154,16.1272,16.1713,137800.0
2008-06-24 15:10:00,22.01,22.01,21.95,21.96,83200.0,16.1713,16.1713,16.1272,16.1346,83200.0
2008-06-24 15:15:00,21.97,22.01,21.95,21.96,62100.0,16.1419,16.1713,16.1272,16.1346,62100.0
2008-06-24 15:20:00,21.96,21.98,21.94,21.94,113300.0,16.1346,16.1493,16.1199,16.1199,113300.0
2008-06-24 15:25:00,21.95,21.95,21.9,21.92,145100.0,16.1272,16.1272,16.0905,16.1052,145100.0
2008-06-24 15:30:00,21.92,21.94,21.92,21.93,56000.0,16.1052,16.1199,16.1052,16.1125,56000.0
2008-06-24 15:35:00,21.94,21.95,21.88,21.93,214400.0,16.1199,16.1272,16.0758,16.1125,214400.0
2008-06-24 15:40:00,21.93,21.97,21.91,21.97,135300.0,16.1125,16.1419,16.0979,16.1419,135300.0
2008-06-24 15:45:00,21.96,21.99,21.95,21.98,89200.0,16.1346,16.1566,16.1272,16.1493,89200.0
2008-06-24 15:50:00,21.97,21.97,21.9,21.91,198500.0,16.1419,16.1419,16.0905,16.0979,198500.0
2008-06-24 15:55:00,21.9,21.94,21.9,21.93,253700.0,16.0905,16.1199,16.0905,16.1125,253700.0
2008-06-25 09:30:00,22.04,22.17,21.86,22.0,193500.0,16.1934,16.2889,16.0611,16.164,193500.0
2008-06-25 09:35:00,22.02,22.28,21.96,22.25,188000.0,16.1787,16.3697,16.1346,16.3477,188000.0
2008-06-25 09:40:00,22.24,22.34,22.2,22.29,317900.0,16.3403,16.4138,16.3109,16.377,317900.0
2008-06-25 09:45:00,22.3,22.34,22.25,22.29,150800.0,16.3844,16.4138,16.3477,16.377,150800.0
2008-06-25 09:50:00,22.29,22.3,22.19,22.25,192300.0,16.377,16.3844,16.3036,16.3477,192300.0
2008-06-25 09:55:00,22.24,22.28,22.2,22.27,158100.0,16.3403,16.3697,16.3109,16.3624,158100.0
2008-06-25 10:00:00,22.28,22.42,22.27,22.42,187900.0,16.3697,16.4726,16.3624,16.4726,187900.0
2008-06-25 10:05:00,22.41,22.42,22.25,22.29,184000.0,16.4652,16.4726,16.3477,16.377,184000.0
2008-06-25 10:10:00,22.29,22.35,22.23,22.34,237600.0,16.377,16.4211,16.333,16.4138,237600.0
2008-06-25 10:15:00,22.34,22.34,22.26,22.32,180900.0,16.4138,16.4138,16.355,16.3991,180900.0
2008-06-25 10:20:00,22.31,22.31,22.24,22.27,126200.0,16.3917,16.3917,16.3403,16.3624,126200.0
2008-06-25 10:25:00,22.27,22.3,22.26,22.28,98900.0,16.3624,16.3844,16.355,16.3697,98900.0
2008-06-25 10:30:00,22.27,22.39,22.27,22.38,165000.0,16.3624,16.4505,16.3624,16.4432,165000.0
2008-06-25 10:35:00,22.38,22.53,22.38,22.5,428300.0,16.4432,16.5534,16.4432,16.5313,428300.0
2008-06-25 10:40:00,22.51,22.59,22.47,22.58,224100.0,16.5387,16.5975,16.5093,16.5901,224100.0
2008-06-25 10:45:00,22.57,22.71,22.57,22.71,251200.0,16.5828,16.6856,16.5828,16.6856,251200.0
2008-06-25 10:50:00,22.71,22.83,22.7,22.83,403100.0,16.6856,16.7738,16.6783,16.7738,403100.0
2008-06-25 10:55:00,22.82,22.85,22.8,22.83,262200.0,16.7665,16.7885,16.7518,16.7738,262200.0
2008-06-25 11:00:00,22.84,22.85,22.76,22.81,303200.0,16.7811,16.7885,16.7224,16.7591,303200.0
2008-06-25 11:05:00,22.82,22.86,22.78,22.83,188400.0,16.7665,16.7958,16.7371,16.7738,188400.0
2008-06-25 11:10:00,22.82,22.83,22.71,22.71,107600.0,16.7665,16.7738,16.6856,16.6856,107600.0
2008-06-25 11:15:00,22.71,22.75,22.69,22.7,99000.0,16.6856,16.715,16.6709,16.6783,99000.0
2008-06-25 11:20:00,22.7,22.78,22.69,22.76,114200.0,16.6783,16.7371,16.6709,16.7224,114200.0
2008-06-25 11:25:00,22.76,22.78,22.76,22.78,104200.0,16.7224,16.7371,16.7224,16.7371,104200.0
2008-06-25 11:30:00,22.78,22.85,22.78,22.85,129100.0,16.7371,16.7885,16.7371,16.7885,129100.0
2008-06-25 11:35:00,22.85,22.9,22.85,22.86,208500.0,16.7885,16.8252,16.7885,16.7958,208500.0
2008-06-25 11:40:00,22.86,22.86,22.78,22.78,88600.0,16.7958,16.7958,16.7371,16.7371,88600.0
2008-06-25 11:45:00,22.78,22.78,22.71,22.72,69900.0,16.7371,16.7371,16.6856,16.693,69900.0
2008-06-25 11:50:00,22.72,22.73,22.63,22.63,111500.0,16.693,16.7003,16.6269,16.6269,111500.0
2008-06-25 11:55:00,22.64,22.64,22.57,22.58,167700.0,16.6342,16.6342,16.5828,16.5901,167700.0
2008-06-25 12:00:00,22.58,22.59,22.5,22.5,97800.0,16.5901,16.5975,16.5313,16.5313,97800.0
2008-06-25 12:05:00,22.5,22.51,22.42,22.42,132700.0,16.5313,16.5387,16.4726,16.4726,132700.0
2008-06-25 12:10:00,22.43,22.51,22.42,22.51,84300.0,16.4799,16.5387,16.4726,16.5387,84300.0
2008-06-25 12:15:00,22.51,22.54,22.47,22.47,54500.0,16.5387,16.5607,16.5093,16.5093,54500.0
2008-06-25 12:20:00,22.47,22.5,22.47,22.47,33200.0,16.5093,16.5313,16.5093,16.5093,33200.0
2008-06-25 12:25:00,22.47,22.48,22.46,22.46,39300.0,16.5093,16.5166,16.502,16.502,39300.0
2008-06-25 12:30:00,22.47,22.47,22.41,22.41,111200.0,16.5093,16.5093,16.4652,16.4652,111200.0
2008-06-25 12:35:00,22.42,22.43,22.41,22.41,53500.0,16.4726,16.4799,16.4652,16.4652,53500.0
2008-06-25 12:40:00,22.42,22.42,22.37,22.37,73500.0,16.4726,16.4726,16.4358,16.4358,73500.0
2008-06-25 12:45:00,22.38,22.38,22.34,22.35,92500.0,16.4432,16.4432,16.4138,16.4211,92500.0
2008-06-25 12:50:00,22.34,22.43,22.34,22.41,255900.0,16.4138,16.4799,16.4138,16.4652,255900.0
2008-06-25 12:55:00,22.42,22.43,22.38,22.38,126100.0,16.4726,16.4799,16.4432,16.4432,126100.0
2008-06-25 13:00:00,22.38,22.4,22.38,22.38,41800.0,16.4432,16.4579,16.4432,16.4432,41800.0
2008-06-25 13:05:00,22.39,22.41,22.37,22.38,60000.0,16.4505,16.4652,16.4358,16.4432,60000.0
2008-06-25 13:10:00,22.37,22.45,22.37,22.42,87100.0,16.4358,16.4946,16.4358,16.4726,87100.0
2008-06-25 13:15:00,22.43,22.44,22.42,22.44,38800.0,16.4799,16.4873,16.4726,16.4873,38800.0
2008-06-25 13:20:00,22.44,22.47,22.44,22.45,79300.0,16.4873,16.5093,16.4873,16.4946,79300.0
2008-06-25 13:25:00,22.44,22.45,22.4,22.4,35700.0,16.4873,16.4946,16.4579,16.4579,35700.0
2008-06-25 13:30:00,22.41,22.42,22.38,22.4,45100.0,16.4652,16.4726,16.4432,16.4579,45100.0
2008-06-25 13:35:00,22.4,22.41,22.38,22.39,54900.0,16.4579,16.4652,16.4432,16.4505,54900.0
2008-06-25 13:40:00,22.39,22.41,22.39,22.39,40900.0,16.4505,16.4652,16.4505,16.4505,40900.0
2008-06-25 13:45:00,22.39,22.4,22.39,22.39,22800.0,16.4505,16.4579,16.4505,16.4505,22800.0
2008-06-25 13:50:00,22.39,22.4,22.36,22.38,81700.0,16.4505,16.4579,16.4285,16.4432,81700.0
2008-06-25 13:55:00,22.37,22.38,22.35,22.36,58600.0,16.4358,16.4432,16.4211,16.4285,58600.0
2008-06-25 14:00:00,22.35,22.36,22.34,22.36,62000.0,16.4211,16.4285,16.4138,16.4285,62000.0
2008-06-25 14:05:00,22.36,22.4,22.35,22.37,80600.0,16.4285,16.4579,16.4211,16.4358,80600.0
2008-06-25 14:10:00,22.36,22.49,22.29,22.37,551700.0,16.4285,16.524,16.377,16.4358,551700.0
2008-06-25 14:15:00,22.37,22.47,22.33,22.44,177000.0,16.4358,16.5093,16.4064,16.4873,177000.0
2008-06-25 14:20:00,22.44,22.49,22.37,22.4,174000.0,16.4873,16.524,16.4358,16.4579,174000.0
2008-06-25 14:25:00,22.4,22.43,22.29,22.29,207400.0,16.4579,16.4799,16.377,16.377,207400.0
2008-06-25 14:30:00,22.29,22.3,22.21,22.29,279900.0,16.377,16.3844,16.3183,16.377,279900.0
2008-06-25 14:35:00,22.29,22.34,22.22,22.24,226100.0,16.377,16.4138,16.3256,16.3403,226100.0
2008-06-25 14:40:00,22.24,22.29,22.17,22.23,159200.0,16.3403,16.377,16.2889,16.333,159200.0
2008-06-25 14:45:00,22.22,22.22,22.11,22.19,192400.0,16.3256,16.3256,16.2448,16.3036,192400.0
2008-06-25 14:50:00,22.2,22.27,22.16,22.23,264600.0,16.3109,16.3624,16.2815,16.333,264600.0
2008-06-25 14:55:00,22.23,22.3,22.2,22.26,140600.0,16.333,16.3844,16.3109,16.355,140600.0
2008-06-25 15:00:00,22.26,22.43,22.24,22.42,224800.0,16.355,16.4799,16.3403,16.4726,224800.0
2008-06-25 15:05:00,22.42,22.45,22.39,22.39,117600.0,16.4726,16.4946,16.4505,16.4505,117600.0
2008-06-25 15:10:00,22.39,22.4,22.3,22.3,179200.0,16.4505,16.4579,16.3844,16.3844,179200.0
2008-06-25 15:15:00,22.3,22.35,22.26,22.26,99800.0,16.3844,16.4211,16.355,16.355,99800.0
2008-06-25 15:20:00,22.26,22.26,22.15,22.2,165000.0,16.355,16.355,16.2742,16.3109,165000.0
2008-06-25 15:25:00,22.2,22.21,22.12,22.18,183700.0,16.3109,16.3183,16.2521,16.2962,183700.0
2008-06-25 15:30:00,22.17,22.18,22.04,22.05,208500.0,16.2889,16.2962,16.1934,16.2007,208500.0
2008-06-25 15:35:00,22.05,22.09,21.99,22.06,253400.0,16.2007,16.2301,16.1566,16.2081,253400.0
2008-06-25 15:40:00,22.06,22.12,22.02,22.08,196200.0,16.2081,16.2521,16.1787,16.2228,196200.0
2008-06-25 15:45:00,22.08,22.1,22.01,22.02,216400.0,16.2228,16.2375,16.1713,16.1787,216400.0
2008-06-25 15:50:00,22.02,22.15,22.02,22.13,274200.0,16.1787,16.2742,16.1787,16.2595,274200.0
2008-06-25 15:55:00,22.13,22.17,22.1,22.17,236200.0,16.2595,16.2889,16.2375,16.2889,236200.0
2008-06-26 09:30:00,21.84,21.94,21.75,21.75,112500.0,16.0464,16.1199,15.9803,15.9803,112500.0
2008-06-26 09:35:00,21.75,21.91,21.7,21.86,125400.0,15.9803,16.0979,15.9436,16.0611,125400.0
2008-06-26 09:40:00,21.86,21.95,21.82,21.88,175400.0,16.0611,16.1272,16.0317,16.0758,175400.0
2008-06-26 09:45:00,21.88,21.92,21.74,21.76,312500.0,16.0758,16.1052,15.9729,15.9876,312500.0
2008-06-26 09:50:00,21.76,21.77,21.62,21.72,255300.0,15.9876,15.995,15.8848,15.9583,255300.0
2008-06-26 09:55:00,21.72,21.76,21.67,21.7,155500.0,15.9583,15.9876,15.9215,15.9436,155500.0
2008-06-26 10:00:00,21.69,21.79,21.54,21.54,271600.0,15.9362,16.0097,15.826,15.826,271600.0
2008-06-26 10:05:00,21.55,21.67,21.54,21.62,184200.0,15.8334,15.9215,15.826,15.8848,184200.0
2008-06-26 10:10:00,21.62,21.64,21.57,21.61,131400.0,15.8848,15.8995,15.848,15.8774,131400.0
2008-06-26 10:15:00,21.61,21.62,21.54,21.56,176000.0,15.8774,15.8848,15.826,15.8407,176000.0
2008-06-26 10:20:00,21.56,21.6,21.52,21.58,120200.0,15.8407,15.8701,15.8113,15.8554,120200.0
2008-06-26 10:25:00,21.58,21.67,21.56,21.62,142300.0,15.8554,15.9215,15.8407,15.8848,142300.0
2008-06-26 10:30:00,21.62,21.7,21.61,21.68,109200.0,15.8848,15.9436,15.8774,15.9289,109200.0
2008-06-26 10:35:00,21.68,21.68,21.59,21.59,140500.0,15.9289,15.9289,15.8627,15.8627,140500.0
2008-06-26 10:40:00,21.59,21.65,21.56,21.61,96000.0,15.8627,15.9068,15.8407,15.8774,96000.0
2008-06-26 10:45:00,21.61,21.64,21.55,21.62,135800.0,15.8774,15.8995,15.8334,15.8848,135800.0
2008-06-26 10:50:00,21.62,21.64,21.59,21.6,91300.0,15.8848,15.8995,15.8627,15.8701,91300.0
2008-06-26 10:55:00,21.6,21.62,21.51,21.55,56500.0,15.8701,15.8848,15.804,15.8334,56500.0
2008-06-26 11:00:00,21.54,21.56,21.52,21.55,76500.0,15.826,15.8407,15.8113,15.8334,76500.0
2008-06-26 11:05:00,21.55,21.61,21.54,21.6,102000.0,15.8334,15.8774,15.826,15.8701,102000.0
2008-06-26 11:10:00,21.61,21.63,21.55,21.61,96500.0,15.8774,15.8921,15.8334,15.8774,96500.0
2008-06-26 11:15:00,21.61,21.66,21.61,21.62,101500.0,15.8774,15.9142,15.8774,15.8848,101500.0
2008-06-26 11:20:00,21.63,21.77,21.62,21.76,169400.0,15.8921,15.995,15.8848,15.9876,169400.0
2008-06-26 11:25:00,21.76,21.81,21.72,21.79,204900.0,15.9876,16.0244,15.9583,16.0097,204900.0
2008-06-26 11:30:00,21.79,21.79,21.72,21.73,125300.0,16.0097,16.0097,15.9583,15.9656,125300.0
2008-06-26 11:35:00,21.73,21.74,21.68,21.7,130100.0,15.9656,15.9729,15.9289,15.9436,130100.0
2008-06-26 11:40:00,21.71,21.83,21.68,21.82,150000.0,15.9509,16.0391,15.9289,16.0317,150000.0
2008-06-26 11:45:00,21.83,21.86,21.8,21.85,125200.0,16.0391,16.0611,16.017,16.0538,125200.0
2008-06-26 11:50:00,21.85,21.89,21.83,21.83,169200.0,16.0538,16.0832,16.0391,16.0391,169200.0
2008-06-26 11:55:00,21.83,21.86,21.79,21.83,143800.0,16.0391,16.0611,16.0097,16.0391,143800.0
2008-06-26 12:00:00,21.83,21.84,21.78,21.78,63700.0,16.0391,16.0464,16.0023,16.0023,63700.0
2008-06-26 12:05:00,21.78,21.79,21.7,21.73,101000.0,16.0023,16.0097,15.9436,15.9656,101000.0
2008-06-26 12:10:00,21.73,21.79,21.72,21.74,89700.0,15.9656,16.0097,15.9583,15.9729,89700.0
2008-06-26 12:15:00,21.75,21.78,21.72,21.72,92300.0,15.9803,16.0023,15.9583,15.9583,92300.0
2008-06-26 12:20:00,21.72,21.81,21.72,21.79,66500.0,15.9583,16.0244,15.9583,16.0097,66500.0
2008-06-26 12:25:00,21.8,21.8,21.67,21.69,72900.0,16.017,16.017,15.9215,15.9362,72900.0
2008-06-26 12:30:00,21.69,21.7,21.6,21.6,78100.0,15.9362,15.9436,15.8701,15.8701,78100.0
2008-06-26 12:35:00,21.61,21.67,21.59,21.66,117600.0,15.8774,15.9215,15.8627,15.9142,117600.0
2008-06-26 12:40:00,21.66,21.66,21.62,21.63,45000.0,15.9142,15.9142,15.8848,15.8921,45000.0
2008-06-26 12:45:00,21.62,21.63,21.57,21.58,66600.0,15.8848,15.8921,15.848,15.8554,66600.0
2008-06-26 12:50:00,21.59,21.59,21.55,21.59,88500.0,15.8627,15.8627,15.8334,15.8627,88500.0
2008-06-26 12:55:00,21.58,21.61,21.58,21.6,59300.0,15.8554,15.8774,15.8554,15.8701,59300.0
2008-06-26 13:00:00,21.6,21.71,21.59,21.69,113300.0,15.8701,15.9509,15.8627,15.9362,113300.0
2008-06-26 13:05:00,21.69,21.71,21.64,21.7,105500.0,15.9362,15.9509,15.8995,15.9436,105500.0
2008-06-26 13:10:00,21.71,21.72,21.68,21.69,54800.0,15.9509,15.9583,15.9289,15.9362,54800.0
2008-06-26 13:15:00,21.7,21.74,21.69,21.71,52200.0,15.9436,15.9729,15.9362,15.9509,52200.0
2008-06-26 13:20:00,21.72,21.72,21.66,21.67,61900.0,15.9583,15.9583,15.9142,15.9215,61900.0
2008-06-26 13:25:00,21.66,21.68,21.58,21.58,153600.0,15.9142,15.9289,15.8554,15.8554,153600.0
2008-06-26 13:30:00,21.58,21.6,21.57,21.57,104300.0,15.8554,15.8701,15.848,15.848,104300.0
2008-06-26 13:35:00,21.56,21.64,21.56,21.59,98300.0,15.8407,15.8995,15.8407,15.8627,98300.0
2008-06-26 13:40:00,21.59,21.75,21.56,21.57,54300.0,15.8627,15.9803,15.8407,15.848,54300.0
2008-06-26 13:45:00,21.57,21.6,21.55,21.55,71300.0,15.848,15.8701,15.8334,15.8334,71300.0
2008-06-26 13:50:00,21.55,21.64,21.54,21.63,72500.0,15.8334,15.8995,15.826,15.8921,72500.0
2008-06-26 13:55:00,21.63,21.63,21.58,21.6,32800.0,15.8921,15.8921,15.8554,15.8701,32800.0
2008-06-26 14:00:00,21.59,21.59,21.53,21.57,95000.0,15.8627,15.8627,15.8187,15.848,95000.0
2008-06-26 14:05:00,21.57,21.64,21.55,21.62,86400.0,15.848,15.8995,15.8334,15.8848,86400.0
2008-06-26 14:10:00,21.63,21.63,21.5,21.51,155200.0,15.8921,15.8921,15.7966,15.804,155200.0
2008-06-26 14:15:00,21.52,21.55,21.47,21.49,170100.0,15.8113,15.8334,15.7746,15.7893,170100.0
2008-06-26 14:20:00,21.48,21.48,21.43,21.48,130600.0,15.7819,15.7819,15.7452,15.7819,130600.0
2008-06-26 14:25:00,21.49,21.5,21.43,21.48,110800.0,15.7893,15.7966,15.7452,15.7819,110800.0
2008-06-26 14:30:00,21.48,21.49,21.42,21.43,100500.0,15.7819,15.7893,15.7378,15.7452,100500.0
2008-06-26 14:35:00,21.42,21.46,21.38,21.38,134100.0,15.7378,15.7672,15.7084,15.7084,134100.0
2008-06-26 14:40:00,21.38,21.43,21.34,21.35,131500.0,15.7084,15.7452,15.6791,15.6864,131500.0
2008-06-26 14:45:00,21.35,21.36,21.29,21.3,111600.0,15.6864,15.6938,15.6423,15.6497,111600.0
2008-06-26 14:50:00,21.29,21.34,21.28,21.33,178200.0,15.6423,15.6791,15.635,15.6717,178200.0
2008-06-26 14:55:00,21.33,21.35,21.32,21.33,60000.0,15.6717,15.6864,15.6644,15.6717,60000.0
2008-06-26 15:00:00,21.33,21.4,21.32,21.37,86400.0,15.6717,15.7231,15.6644,15.7011,86400.0
2008-06-26 15:05:00,21.37,21.37,21.3,21.36,110200.0,15.7011,15.7011,15.6497,15.6938,110200.0
2008-06-26 15:10:00,21.36,21.36,21.32,21.33,83700.0,15.6938,15.6938,15.6644,15.6717,83700.0
2008-06-26 15:15:00,21.34,21.4,21.31,21.32,144700.0,15.6791,15.7231,15.657,15.6644,144700.0
2008-06-26 15:20:00,21.31,21.37,21.3,21.36,103500.0,15.657,15.7011,15.6497,15.6938,103500.0
2008-06-26 15:25:00,21.36,21.42,21.35,21.38,144700.0,15.6938,15.7378,15.6864,15.7084,144700.0
2008-06-26 15:30:00,21.38,21.39,21.33,21.33,99500.0,15.7084,15.7158,15.6717,15.6717,99500.0
2008-06-26 15:35:00,21.34,21.38,21.31,21.33,258200.0,15.6791,15.7084,15.657,15.6717,258200.0
2008-06-26 15:40:00,21.33,21.34,21.24,21.28,452200.0,15.6717,15.6791,15.6056,15.635,452200.0
2008-06-26 15:45:00,21.28,21.29,21.22,21.25,354800.0,15.635,15.6423,15.5909,15.6129,354800.0
2008-06-26 15:50:00,21.25,21.25,21.21,21.22,371400.0,15.6129,15.6129,15.5835,15.5909,371400.0
2008-06-26 15:55:00,21.21,21.26,21.2,21.2,455000.0,15.5835,15.6203,15.5762,15.5762,455000.0
2008-06-27 09:30:00,21.21,21.33,21.13,21.28,157200.0,15.5835,15.6717,15.5248,15.635,157200.0
2008-06-27 09:35:00,21.28,21.36,21.15,21.19,176000.0,15.635,15.6938,15.5395,15.5688,176000.0
2008-06-27 09:40:00,21.2,21.2,20.95,20.95,237200.0,15.5762,15.5762,15.3925,15.3925,237200.0
2008-06-27 09:45:00,20.96,21.03,20.96,21.01,162600.0,15.3999,15.4513,15.3999,15.4366,162600.0
2008-06-27 09:50:00,21.01,21.22,21.0,21.19,196200.0,15.4366,15.5909,15.4293,15.5688,196200.0
2008-06-27 09:55:00,21.19,21.2,21.07,21.15,151600.0,15.5688,15.5762,15.4807,15.5395,151600.0
2008-06-27 10:00:00,21.14,21.33,21.14,21.3,135000.0,15.5321,15.6717,15.5321,15.6497,135000.0
2008-06-27 10:05:00,21.3,21.37,21.21,21.29,163000.0,15.6497,15.7011,15.5835,15.6423,163000.0
2008-06-27 10:10:00,21.28,21.3,21.2,21.2,121600.0,15.635,15.6497,15.5762,15.5762,121600.0
2008-06-27 10:15:00,21.21,21.25,21.18,21.2,136500.0,15.5835,15.6129,15.5615,15.5762,136500.0
2008-06-27 10:20:00,21.2,21.21,21.17,21.2,82300.0,15.5762,15.5835,15.5542,15.5762,82300.0
2008-06-27 10:25:00,21.21,21.26,21.17,21.18,83100.0,15.5835,15.6203,15.5542,15.5615,83100.0
2008-06-27 10:30:00,21.18,21.28,21.17,21.26,92200.0,15.5615,15.635,15.5542,15.6203,92200.0
2008-06-27 10:35:00,21.27,21.31,21.17,21.21,123200.0,15.6276,15.657,15.5542,15.5835,123200.0
2008-06-27 10:40:00,21.2,21.21,21.11,21.15,91500.0,15.5762,15.5835,15.5101,15.5395,91500.0
2008-06-27 10:45:00,21.14,21.15,21.07,21.07,94500.0,15.5321,15.5395,15.4807,15.4807,94500.0
2008-06-27 10:50:00,21.06,21.08,21.02,21.05,123500.0,15.4733,15.488,15.4439,15.466,123500.0
2008-06-27 10:55:00,21.05,21.1,21.02,21.09,114300.0,15.466,15.5027,15.4439,15.4954,114300.0
2008-06-27 11:00:00,21.09,21.14,21.08,21.11,180000.0,15.4954,15.5321,15.488,15.5101,180000.0
2008-06-27 11:05:00,21.12,21.15,21.1,21.13,139100.0,15.5174,15.5395,15.5027,15.5248,139100.0
2008-06-27 11:10:00,21.12,21.15,21.1,21.13,58400.0,15.5174,15.5395,15.5027,15.5248,58400.0
2008-06-27 11:15:00,21.13,21.16,21.1,21.13,73000.0,15.5248,15.5468,15.5027,15.5248,73000.0
2008-06-27 11:20:00,21.13,21.14,21.11,21.14,42700.0,15.5248,15.5321,15.5101,15.5321,42700.0
2008-06-27 11:25:00,21.13,21.22,21.13,21.2,121100.0,15.5248,15.5909,15.5248,15.5762,121100.0
2008-06-27 11:30:00,21.19,21.2,21.13,21.17,109900.0,15.5688,15.5762,15.5248,15.5542,109900.0
2008-06-27 11:35:00,21.16,21.19,21.15,21.17,72600.0,15.5468,15.5688,15.5395,15.5542,72600.0
2008-06-27 11:40:00,21.17,21.18,21.14,21.17,50000.0,15.5542,15.5615,15.5321,15.5542,50000.0
2008-06-27 11:45:00,21.17,21.23,21.15,21.22,89800.0,15.5542,15.5982,15.5395,15.5909,89800.0
2008-06-27 11:50:00,21.22,21.23,21.16,21.16,75900.0,15.5909,15.5982,15.5468,15.5468,75900.0
2008-06-27 11:55:00,21.16,21.17,21.13,21.16,95300.0,15.5468,15.5542,15.5248,15.5468,95300.0
2008-06-27 12:00:00,21.16,21.19,21.15,21.16,80200.0,15.5468,15.5688,15.5395,15.5468,80200.0
2008-06-27 12:05:00,21.15,21.21,21.15,21.19,102000.0,15.5395,15.5835,15.5395,15.5688,102000.0
2008-06-27 12:10:00,21.19,21.2,21.15,21.17,93200.0,15.5688,15.5762,15.5395,15.5542,93200.0
2008-06-27 12:15:00,21.18,21.18,21.15,21.16,60700.0,15.5615,15.5615,15.5395,15.5468,60700.0
2008-06-27 12:20:00,21.16,21.19,21.16,21.19,50300.0,15.5468,15.5688,15.5468,15.5688,50300.0
2008-06-27 12:25:00,21.19,21.19,21.15,21.16,50500.0,15.5688,15.5688,15.5395,15.5468,50500.0
2008-06-27 12:30:00,21.16,21.17,21.08,21.08,127400.0,15.5468,15.5542,15.488,15.488,127400.0
2008-06-27 12:35:00,21.09,21.11,21.04,21.08,220500.0,15.4954,15.5101,15.4586,15.488,220500.0
2008-06-27 12:40:00,21.08,21.11,21.05,21.09,130900.0,15.488,15.5101,15.466,15.4954,130900.0
2008-06-27 12:45:00,21.1,21.1,21.04,21.05,59400.0,15.5027,15.5027,15.4586,15.466,59400.0
2008-06-27 12:50:00,21.05,21.13,21.04,21.13,43000.0,15.466,15.5248,15.4586,15.5248,43000.0
2008-06-27 12:55:00,21.13,21.14,21.07,21.11,78600.0,15.5248,15.5321,15.4807,15.5101,78600.0
2008-06-27 13:00:00,21.11,21.13,20.98,21.0,90100.0,15.5101,15.5248,15.4146,15.4293,90100.0
2008-06-27 13:05:00,21.0,21.04,20.98,20.98,50100.0,15.4293,15.4586,15.4146,15.4146,50100.0
2008-06-27 13:10:00,20.99,21.0,20.92,20.93,108000.0,15.4219,15.4293,15.3705,15.3778,108000.0
2008-06-27 13:15:00,20.94,20.96,20.92,20.94,50000.0,15.3852,15.3999,15.3705,15.3852,50000.0
2008-06-27 13:20:00,20.94,20.95,20.91,20.93,77400.0,15.3852,15.3925,15.3631,15.3778,77400.0
2008-06-27 13:25:00,20.93,20.95,20.91,20.93,74600.0,15.3778,15.3925,15.3631,15.3778,74600.0
2008-06-27 13:30:00,20.93,20.95,20.9,20.94,110300.0,15.3778,15.3925,15.3558,15.3852,110300.0
2008-06-27 13:35:00,20.94,20.94,20.76,20.77,218600.0,15.3852,15.3852,15.2529,15.2603,218600.0
2008-06-27 13:40:00,20.77,20.85,20.77,20.84,109700.0,15.2603,15.319,15.2603,15.3117,109700.0
2008-06-27 13:45:00,20.83,20.84,20.8,20.83,117700.0,15.3043,15.3117,15.2823,15.3043,117700.0
2008-06-27 13:50:00,20.83,20.84,20.78,20.81,132100.0,15.3043,15.3117,15.2676,15.2897,132100.0
2008-06-27 13:55:00,20.8,20.88,20.79,20.86,263600.0,15.2823,15.3411,15.275,15.3264,263600.0
2008-06-27 14:00:00,20.87,20.91,20.84,20.88,132600.0,15.3337,15.3631,15.3117,15.3411,132600.0
2008-06-27 14:05:00,20.88,20.91,20.87,20.91,144200.0,15.3411,15.3631,15.3337,15.3631,144200.0
2008-06-27 14:10:00,20.9,20.92,20.88,20.9,116000.0,15.3558,15.3705,15.3411,15.3558,116000.0
2008-06-27 14:15:00,20.9,21.0,20.89,20.96,140300.0,15.3558,15.4293,15.3484,15.3999,140300.0
2008-06-27 14:20:00,20.96,21.01,20.9,21.01,104900.0,15.3999,15.4366,15.3558,15.4366,104900.0
2008-06-27 14:25:00,21.01,21.15,20.94,21.13,180700.0,15.4366,15.5395,15.3852,15.5248,180700.0
2008-06-27 14:30:00,21.14,21.19,21.13,21.18,383600.0,15.5321,15.5688,15.5248,15.5615,383600.0
2008-06-27 14:35:00,21.17,21.2,21.14,21.15,114200.0,15.5542,15.5762,15.5321,15.5395,114200.0
2008-06-27 14:40:00,21.14,21.15,21.04,21.05,89100.0,15.5321,15.5395,15.4586,15.466,89100.0
2008-06-27 14:45:00,21.04,21.06,21.0,21.05,96300.0,15.4586,15.4733,15.4293,15.466,96300.0
2008-06-27 14:50:00,21.06,21.08,21.03,21.08,75600.0,15.4733,15.488,15.4513,15.488,75600.0
2008-06-27 14:55:00,21.09,21.1,21.05,21.09,56300.0,15.4954,15.5027,15.466,15.4954,56300.0
2008-06-27 15:00:00,21.1,21.1,21.02,21.02,105400.0,15.5027,15.5027,15.4439,15.4439,105400.0
2008-06-27 15:05:00,21.03,21.05,20.99,21.03,127200.0,15.4513,15.466,15.4219,15.4513,127200.0
2008-06-27 15:10:00,21.03,21.1,21.0,21.08,119700.0,15.4513,15.5027,15.4293,15.488,119700.0
2008-06-27 15:15:00,21.08,21.08,21.03,21.05,120900.0,15.488,15.488,15.4513,15.466,120900.0
2008-06-27 15:20:00,21.06,21.11,21.02,21.06,123800.0,15.4733,15.5101,15.4439,15.4733,123800.0
2008-06-27 15:25:00,21.07,21.07,21.01,21.03,187000.0,15.4807,15.4807,15.4366,15.4513,187000.0
2008-06-27 15:30:00,21.03,21.03,20.98,20.99,146300.0,15.4513,15.4513,15.4146,15.4219,146300.0
2008-06-27 15:35:00,20.99,21.08,20.99,21.04,150500.0,15.4219,15.488,15.4219,15.4586,150500.0
2008-06-27 15:40:00,21.04,21.07,20.96,20.98,555100.0,15.4586,15.4807,15.3999,15.4146,555100.0
2008-06-27 15:45:00,20.98,20.99,20.9,20.92,788500.0,15.4146,15.4219,15.3558,15.3705,788500.0
2008-06-27 15:50:00,20.92,20.92,20.85,20.86,953000.0,15.3705,15.3705,15.319,15.3264,953000.0
2008-06-27 15:55:00,20.87,20.87,20.85,20.87,706900.0,15.3337,15.3337,15.319,15.3337,706900.0
2008-06-30 09:30:00,20.77,20.86,20.65,20.8,482100.0,15.2603,15.3264,15.1721,15.2823,482100.0
2008-06-30 09:35:00,20.79,20.86,20.76,20.82,205700.0,15.275,15.3264,15.2529,15.297,205700.0
2008-06-30 09:40:00,20.82,20.86,20.75,20.79,296700.0,15.297,15.3264,15.2456,15.275,296700.0
2008-06-30 09:45:00,20.79,20.84,20.67,20.69,608300.0,15.275,15.3117,15.1868,15.2015,608300.0
2008-06-30 09:50:00,20.68,20.7,20.6,20.6,301900.0,15.1941,15.2088,15.1354,15.1354,301900.0
2008-06-30 09:55:00,20.6,20.61,20.52,20.54,170600.0,15.1354,15.1427,15.0766,15.0913,170600.0
2008-06-30 10:00:00,20.54,20.64,20.52,20.63,258700.0,15.0913,15.1648,15.0766,15.1574,258700.0
2008-06-30 10:05:00,20.63,20.72,20.63,20.71,346300.0,15.1574,15.2235,15.1574,15.2162,346300.0
2008-06-30 10:10:00,20.71,20.81,20.69,20.8,319900.0,15.2162,15.2897,15.2015,15.2823,319900.0
2008-06-30 10:15:00,20.81,20.83,20.71,20.78,215400.0,15.2897,15.3043,15.2162,15.2676,215400.0
2008-06-30 10:20:00,20.78,20.93,20.76,20.9,184000.0,15.2676,15.3778,15.2529,15.3558,184000.0
2008-06-30 10:25:00,20.89,20.96,20.89,20.9,147100.0,15.3484,15.3999,15.3484,15.3558,147100.0
2008-06-30 10:30:00,20.9,20.97,20.77,20.78,176900.0,15.3558,15.4072,15.2603,15.2676,176900.0
2008-06-30 10:35:00,20.78,20.86,20.73,20.81,154800.0,15.2676,15.3264,15.2309,15.2897,154800.0
2008-06-30 10:40:00,20.81,20.82,20.71,20.74,121900.0,15.2897,15.297,15.2162,15.2382,121900.0
2008-06-30 10:45:00,20.74,20.79,20.69,20.79,77200.0,15.2382,15.275,15.2015,15.275,77200.0
2008-06-30 10:50:00,20.79,20.81,20.73,20.8,87400.0,15.275,15.2897,15.2309,15.2823,87400.0
2008-06-30 10:55:00,20.8,20.87,20.79,20.86,125100.0,15.2823,15.3337,15.275,15.3264,125100.0
2008-06-30 11:00:00,20.87,20.9,20.83,20.9,144800.0,15.3337,15.3558,15.3043,15.3558,144800.0
2008-06-30 11:05:00,20.89,20.9,20.81,20.81,130100.0,15.3484,15.3558,15.2897,15.2897,130100.0
2008-06-30 11:10:00,20.81,20.92,20.81,20.9,85200.0,15.2897,15.3705,15.2897,15.3558,85200.0
2008-06-30 11:15:00,20.91,21.12,20.9,21.12,218900.0,15.3631,15.5174,15.3558,15.5174,218900.0
2008-06-30 11:20:00,21.11,21.11,21.0,21.1,116700.0,15.5101,15.5101,15.4293,15.5027,116700.0
2008-06-30 11:25:00,21.1,21.23,21.09,21.22,144800.0,15.5027,15.5982,15.4954,15.5909,144800.0
2008-06-30 11:30:00,21.22,21.24,21.2,21.22,161100.0,15.5909,15.6056,15.5762,15.5909,161100.0
2008-06-30 11:35:00,21.22,21.25,21.13,21.15,158000.0,15.5909,15.6129,15.5248,15.5395,158000.0
2008-06-30 11:40:00,21.14,21.19,21.11,21.11,101900.0,15.5321,15.5688,15.5101,15.5101,101900.0
2008-06-30 11:45:00,21.11,21.11,21.01,21.05,139700.0,15.5101,15.5101,15.4366,15.466,139700.0
2008-06-30 11:50:00,21.05,21.13,21.04,21.12,114600.0,15.466,15.5248,15.4586,15.5174,114600.0
2008-06-30 11:55:00,21.12,21.18,21.11,21.16,69700.0,15.5174,15.5615,15.5101,15.5468,69700.0
2008-06-30 12:00:00,21.16,21.17,21.12,21.12,73000.0,15.5468,15.5542,15.5174,15.5174,73000.0
2008-06-30 12:05:00,21.12,21.16,21.1,21.16,55200.0,15.5174,15.5468,15.5027,15.5468,55200.0
2008-06-30 12:10:00,21.16,21.18,21.15,21.18,95300.0,15.5468,15.5615,15.5395,15.5615,95300.0
2008-06-30 12:15:00,21.17,21.2,21.16,21.17,101300.0,15.5542,15.5762,15.5468,15.5542,101300.0
2008-06-30 12:20:00,21.17,21.17,21.13,21.16,110700.0,15.5542,15.5542,15.5248,15.5468,110700.0
2008-06-30 12:25:00,21.16,21.18,21.11,21.17,74200.0,15.5468,15.5615,15.5101,15.5542,74200.0
2008-06-30 12:30:00,21.17,21.2,21.16,21.18,107400.0,15.5542,15.5762,15.5468,15.5615,107400.0
2008-06-30 12:35:00,21.17,21.18,21.11,21.11,126900.0,15.5542,15.5615,15.5101,15.5101,126900.0
2008-06-30 12:40:00,21.11,21.12,21.09,21.09,41000.0,15.5101,15.5174,15.4954,15.4954,41000.0
2008-06-30 12:45:00,21.09,21.2,21.09,21.19,95900.0,15.4954,15.5762,15.4954,15.5688,95900.0
2008-06-30 12:50:00,21.19,21.2,21.16,21.17,91200.0,15.5688,15.5762,15.5468,15.5542,91200.0
2008-06-30 12:55:00,21.17,21.2,21.13,21.15,150200.0,15.5542,15.5762,15.5248,15.5395,150200.0
2008-06-30 13:00:00,21.15,21.15,21.1,21.1,60900.0,15.5395,15.5395,15.5027,15.5027,60900.0
2008-06-30 13:05:00,21.11,21.11,21.03,21.05,82700.0,15.5101,15.5101,15.4513,15.466,82700.0
2008-06-30 13:10:00,21.05,21.05,21.02,21.04,75400.0,15.466,15.466,15.4439,15.4586,75400.0
2008-06-30 13:15:00,21.05,21.13,21.05,21.13,99700.0,15.466,15.5248,15.466,15.5248,99700.0
2008-06-30 13:20:00,21.13,21.13,21.1,21.12,170100.0,15.5248,15.5248,15.5027,15.5174,170100.0
2008-06-30 13:25:00,21.11,21.12,21.05,21.05,139900.0,15.5101,15.5174,15.466,15.466,139900.0
2008-06-30 13:30:00,21.05,21.06,20.99,20.99,124000.0,15.466,15.4733,15.4219,15.4219,124000.0
2008-06-30 13:35:00,21.0,21.0,20.97,20.97,106400.0,15.4293,15.4293,15.4072,15.4072,106400.0
2008-06-30 13:40:00,20.98,20.98,20.88,20.9,147800.0,15.4146,15.4146,15.3411,15.3558,147800.0
2008-06-30 13:45:00,20.89,20.9,20.84,20.84,81300.0,15.3484,15.3558,15.3117,15.3117,81300.0
2008-06-30 13:50:00,20.84,20.84,20.8,20.81,116300.0,15.3117,15.3117,15.2823,15.2897,116300.0
2008-06-30 13:55:00,20.81,20.92,20.8,20.91,168100.0,15.2897,15.3705,15.2823,15.3631,168100.0
2008-06-30 14:00:00,20.92,20.94,20.9,20.91,104900.0,15.3705,15.3852,15.3558,15.3631,104900.0
2008-06-30 14:05:00,20.91,20.93,20.87,20.91,127200.0,15.3631,15.3778,15.3337,15.3631,127200.0
2008-06-30 14:10:00,20.9,20.93,20.9,20.91,162100.0,15.3558,15.3778,15.3558,15.3631,162100.0
2008-06-30 14:15:00,20.91,20.96,20.91,20.95,140300.0,15.3631,15.3999,15.3631,15.3925,140300.0
2008-06-30 14:20:00,20.95,20.97,20.93,20.94,191200.0,15.3925,15.4072,15.3778,15.3852,191200.0
2008-06-30 14:25:00,20.94,20.95,20.92,20.94,88800.0,15.3852,15.3925,15.3705,15.3852,88800.0
2008-06-30 14:30:00,20.94,20.94,20.83,20.84,174400.0,15.3852,15.3852,15.3043,15.3117,174400.0
2008-06-30 14:35:00,20.84,20.85,20.81,20.83,183400.0,15.3117,15.319,15.2897,15.3043,183400.0
2008-06-30 14:40:00,20.83,20.84,20.81,20.81,137400.0,15.3043,15.3117,15.2897,15.2897,137400.0
2008-06-30 14:45:00,20.82,20.84,20.8,20.82,184200.0,15.297,15.3117,15.2823,15.297,184200.0
2008-06-30 14:50:00,20.82,20.84,20.82,20.84,131300.0,15.297,15.3117,15.297,15.3117,131300.0
2008-06-30 14:55:00,20.84,20.85,20.81,20.82,136200.0,15.3117,15.319,15.2897,15.297,136200.0
2008-06-30 15:00:00,20.82,20.84,20.81,20.83,129400.0,15.297,15.3117,15.2897,15.3043,129400.0
2008-06-30 15:05:00,20.83,20.85,20.8,20.81,258700.0,15.3043,15.319,15.2823,15.2897,258700.0
2008-06-30 15:10:00,20.8,20.81,20.75,20.79,271300.0,15.2823,15.2897,15.2456,15.275,271300.0
2008-06-30 15:15:00,20.8,20.81,20.77,20.78,313300.0,15.2823,15.2897,15.2603,15.2676,313300.0
2008-06-30 15:20:00,20.77,20.79,20.75,20.76,290500.0,15.2603,15.275,15.2456,15.2529,290500.0
2008-06-30 15:25:00,20.76,20.77,20.74,20.76,172700.0,15.2529,15.2603,15.2382,15.2529,172700.0
2008-06-30 15:30:00,20.75,20.76,20.7,20.7,234900.0,15.2456,15.2529,15.2088,15.2088,234900.0
2008-06-30 15:35:00,20.71,20.76,20.7,20.75,413200.0,15.2162,15.2529,15.2088,15.2456,413200.0
2008-06-30 15:40:00,20.74,20.84,20.74,20.82,521300.0,15.2382,15.3117,15.2382,15.297,521300.0
2008-06-30 15:45:00,20.82,20.83,20.8,20.82,665000.0,15.297,15.3043,15.2823,15.297,665000.0
2008-06-30 15:50:00,20.81,20.81,20.72,20.72,616000.0,15.2897,15.2897,15.2235,15.2235,616000.0
2008-06-30 15:55:00,20.72,20.75,20.69,20.7,885000.0,15.2235,15.2456,15.2015,15.2088,885000.0
2008-07-01 09:30:00,20.5,20.5,20.17,20.19,363900.0,15.0619,15.0619,14.8194,14.8341,363900.0
2008-07-01 09:35:00,20.19,20.26,20.12,20.2,526700.0,14.8341,14.8856,14.7827,14.8415,526700.0
2008-07-01 09:40:00,20.21,20.22,20.11,20.12,215100.0,14.8488,14.8562,14.7753,14.7827,215100.0
2008-07-01 09:45:00,20.12,20.14,20.01,20.06,333100.0,14.7827,14.7974,14.7019,14.7386,333100.0
2008-07-01 09:50:00,20.07,20.13,19.99,20.0,497100.0,14.746,14.79,14.6872,14.6945,497100.0
2008-07-01 09:55:00,20.0,20.06,19.99,20.05,404700.0,14.6945,14.7386,14.6872,14.7313,404700.0
2008-07-01 10:00:00,20.06,20.4,20.05,20.39,559800.0,14.7386,14.9884,14.7313,14.9811,559800.0
2008-07-01 10:05:00,20.39,20.48,20.26,20.42,404100.0,14.9811,15.0472,14.8856,15.0031,404100.0
2008-07-01 10:10:00,20.42,20.42,20.2,20.21,294100.0,15.0031,15.0031,14.8415,14.8488,294100.0
2008-07-01 10:15:00,20.21,20.28,20.19,20.27,167300.0,14.8488,14.9002,14.8341,14.8929,167300.0
2008-07-01 10:20:00,20.27,20.38,20.27,20.36,132500.0,14.8929,14.9737,14.8929,14.959,132500.0
2008-07-01 10:25:00,20.37,20.38,20.31,20.36,253500.0,14.9664,14.9737,14.9223,14.959,253500.0
2008-07-01 10:30:00,20.35,20.44,20.34,20.4,240900.0,14.9517,15.0178,14.9443,14.9884,240900.0
2008-07-01 10:35:00,20.39,20.45,20.39,20.45,134500.0,14.9811,15.0252,14.9811,15.0252,134500.0
2008-07-01 10:40:00,20.44,20.45,20.39,20.39,121000.0,15.0178,15.0252,14.9811,14.9811,121000.0
2008-07-01 10:45:00,20.39,20.47,20.33,20.43,225500.0,14.9811,15.0398,14.937,15.0105,225500.0
2008-07-01 10:50:00,20.43,20.46,20.39,20.41,169700.0,15.0105,15.0325,14.9811,14.9958,169700.0
2008-07-01 10:55:00,20.41,20.44,20.39,20.42,188600.0,14.9958,15.0178,14.9811,15.0031,188600.0
2008-07-01 11:00:00,20.42,20.46,20.4,20.41,210000.0,15.0031,15.0325,14.9884,14.9958,210000.0
2008-07-01 11:05:00,20.41,20.42,20.31,20.31,115900.0,14.9958,15.0031,14.9223,14.9223,115900.0
2008-07-01 11:10:00,20.3,20.36,20.28,20.35,91300.0,14.9149,14.959,14.9002,14.9517,91300.0
2008-07-01 11:15:00,20.36,20.37,20.27,20.27,84400.0,14.959,14.9664,14.8929,14.8929,84400.0
2008-07-01 11:20:00,20.26,20.32,20.25,20.27,108200.0,14.8856,14.9296,14.8782,14.8929,108200.0
2008-07-01 11:25:00,20.27,20.29,20.26,20.28,26900.0,14.8929,14.9076,14.8856,14.9002,26900.0
2008-07-01 11:30:00,20.29,20.3,20.28,20.28,120900.0,14.9076,14.9149,14.9002,14.9002,120900.0
2008-07-01 11:35:00,20.28,20.29,20.24,20.26,165100.0,14.9002,14.9076,14.8709,14.8856,165100.0
2008-07-01 11:40:00,20.25,20.28,20.19,20.19,121700.0,14.8782,14.9002,14.8341,14.8341,121700.0
2008-07-01 11:45:00,20.19,20.22,20.17,20.18,67800.0,14.8341,14.8562,14.8194,14.8268,67800.0
2008-07-01 11:50:00,20.2,20.22,20.12,20.13,106400.0,14.8415,14.8562,14.7827,14.79,106400.0
2008-07-01 11:55:00,20.12,20.13,20.08,20.11,95800.0,14.7827,14.79,14.7533,14.7753,95800.0
2008-07-01 12:00:00,20.12,20.15,20.07,20.07,152800.0,14.7827,14.8047,14.746,14.746,152800.0
2008-07-01 12:05:00,20.07,20.09,20.05,20.08,123600.0,14.746,14.7607,14.7313,14.7533,123600.0
2008-07-01 12:10:00,20.08,20.08,20.02,20.04,317300.0,14.7533,14.7533,14.7092,14.7239,317300.0
2008-07-01 12:15:00,20.03,20.03,19.99,19.99,288400.0,14.7166,14.7166,14.6872,14.6872,288400.0
2008-07-01 12:20:00,19.99,20.02,19.95,19.97,239200.0,14.6872,14.7092,14.6578,14.6725,239200.0
2008-07-01 12:25:00,19.97,20.0,19.95,19.98,87800.0,14.6725,14.6945,14.6578,14.6798,87800.0
2008-07-01 12:30:00,19.98,20.09,19.98,20.06,149300.0,14.6798,14.7607,14.6798,14.7386,149300.0
2008-07-01 12:35:00,20.07,20.1,20.06,20.07,91000.0,14.746,14.768,14.7386,14.746,91000.0
2008-07-01 12:40:00,20.07,20.07,20.0,20.0,107400.0,14.746,14.746,14.6945,14.6945,107400.0
2008-07-01 12:45:00,20.0,20.14,19.99,20.14,147900.0,14.6945,14.7974,14.6872,14.7974,147900.0
2008-07-01 12:50:00,20.14,20.16,20.08,20.15,119100.0,14.7974,14.8121,14.7533,14.8047,119100.0
2008-07-01 12:55:00,20.15,20.18,20.13,20.14,79200.0,14.8047,14.8268,14.79,14.7974,79200.0
2008-07-01 13:00:00,20.13,20.15,20.09,20.12,126700.0,14.79,14.8047,14.7607,14.7827,126700.0
2008-07-01 13:05:00,20.12,20.13,20.05,20.06,108800.0,14.7827,14.79,14.7313,14.7386,108800.0
2008-07-01 13:10:00,20.05,20.12,20.04,20.1,115000.0,14.7313,14.7827,14.7239,14.768,115000.0
2008-07-01 13:15:00,20.1,20.17,20.1,20.16,150600.0,14.768,14.8194,14.768,14.8121,150600.0
2008-07-01 13:20:00,20.16,20.25,20.15,20.2,126000.0,14.8121,14.8782,14.8047,14.8415,126000.0
2008-07-01 13:25:00,20.2,20.2,20.14,20.17,77300.0,14.8415,14.8415,14.7974,14.8194,77300.0
2008-07-01 13:30:00,20.17,20.18,20.1,20.15,109400.0,14.8194,14.8268,14.768,14.8047,109400.0
2008-07-01 13:35:00,20.15,20.15,20.08,20.12,45400.0,14.8047,14.8047,14.7533,14.7827,45400.0
2008-07-01 13:40:00,20.13,20.14,20.07,20.11,80200.0,14.79,14.7974,14.746,14.7753,80200.0
2008-07-01 13:45:00,20.12,20.21,20.11,20.19,155300.0,14.7827,14.8488,14.7753,14.8341,155300.0
2008-07-01 13:50:00,20.2,20.33,20.19,20.28,210900.0,14.8415,14.937,14.8341,14.9002,210900.0
2008-07-01 13:55:00,20.28,20.4,20.28,20.31,269000.0,14.9002,14.9884,14.9002,14.9223,269000.0
2008-07-01 14:00:00,20.31,20.41,20.3,20.36,339900.0,14.9223,14.9958,14.9149,14.959,339900.0
2008-07-01 14:05:00,20.36,20.45,20.36,20.39,307900.0,14.959,15.0252,14.959,14.9811,307900.0
2008-07-01 14:10:00,20.39,20.48,20.38,20.4,223600.0,14.9811,15.0472,14.9737,14.9884,223600.0
2008-07-01 14:15:00,20.4,20.41,20.33,20.37,184500.0,14.9884,14.9958,14.937,14.9664,184500.0
2008-07-01 14:20:00,20.37,20.49,20.37,20.48,195800.0,14.9664,15.0545,14.9664,15.0472,195800.0
2008-07-01 14:25:00,20.48,20.49,20.39,20.39,196900.0,15.0472,15.0545,14.9811,14.9811,196900.0
2008-07-01 14:30:00,20.39,20.4,20.34,20.4,151700.0,14.9811,14.9884,14.9443,14.9884,151700.0
2008-07-01 14:35:00,20.4,20.44,20.37,20.41,133600.0,14.9884,15.0178,14.9664,14.9958,133600.0
2008-07-01 14:40:00,20.41,20.59,20.41,20.58,189400.0,14.9958,15.128,14.9958,15.1207,189400.0
2008-07-01 14:45:00,20.58,20.63,20.52,20.52,239600.0,15.1207,15.1574,15.0766,15.0766,239600.0
2008-07-01 14:50:00,20.52,20.56,20.49,20.54,135100.0,15.0766,15.106,15.0545,15.0913,135100.0
2008-07-01 14:55:00,20.53,20.56,20.47,20.48,100500.0,15.0839,15.106,15.0398,15.0472,100500.0
2008-07-01 15:00:00,20.47,20.52,20.43,20.48,133600.0,15.0398,15.0766,15.0105,15.0472,133600.0
2008-07-01 15:05:00,20.48,20.52,20.42,20.49,158000.0,15.0472,15.0766,15.0031,15.0545,158000.0
2008-07-01 15:10:00,20.49,20.5,20.38,20.45,249200.0,15.0545,15.0619,14.9737,15.0252,249200.0
2008-07-01 15:15:00,20.45,20.5,20.41,20.42,196600.0,15.0252,15.0619,14.9958,15.0031,196600.0
2008-07-01 15:20:00,20.43,20.5,20.4,20.5,130700.0,15.0105,15.0619,14.9884,15.0619,130700.0
2008-07-01 15:25:00,20.49,20.52,20.45,20.45,275500.0,15.0545,15.0766,15.0252,15.0252,275500.0
2008-07-01 15:30:00,20.45,20.49,20.41,20.46,160100.0,15.0252,15.0545,14.9958,15.0325,160100.0
2008-07-01 15:35:00,20.45,20.61,20.45,20.6,249900.0,15.0252,15.1427,15.0252,15.1354,249900.0
2008-07-01 15:40:00,20.6,20.61,20.53,20.55,293800.0,15.1354,15.1427,15.0839,15.0986,293800.0
2008-07-01 15:45:00,20.55,20.58,20.53,20.57,329300.0,15.0986,15.1207,15.0839,15.1133,329300.0
2008-07-01 15:50:00,20.56,20.6,20.55,20.59,283800.0,15.106,15.1354,15.0986,15.128,283800.0
2008-07-01 15:55:00,20.59,20.65,20.59,20.62,400200.0,15.128,15.1721,15.128,15.1501,400200.0
2008-07-02 09:30:00,20.65,20.85,20.58,20.58,158100.0,15.1721,15.319,15.1207,15.1207,158100.0
2008-07-02 09:35:00,20.57,20.69,20.57,20.66,155500.0,15.1133,15.2015,15.1133,15.1794,155500.0
2008-07-02 09:40:00,20.67,20.7,20.57,20.58,186400.0,15.1868,15.2088,15.1133,15.1207,186400.0
2008-07-02 09:45:00,20.58,20.77,20.56,20.7,309700.0,15.1207,15.2603,15.106,15.2088,309700.0
2008-07-02 09:50:00,20.69,20.72,20.57,20.58,140400.0,15.2015,15.2235,15.1133,15.1207,140400.0
2008-07-02 09:55:00,20.58,20.83,20.55,20.83,270500.0,15.1207,15.3043,15.0986,15.3043,270500.0
2008-07-02 10:00:00,20.83,20.96,20.78,20.85,394200.0,15.3043,15.3999,15.2676,15.319,394200.0
2008-07-02 10:05:00,20.84,20.88,20.81,20.84,211800.0,15.3117,15.3411,15.2897,15.3117,211800.0
2008-07-02 10:10:00,20.84,20.87,20.78,20.78,203900.0,15.3117,15.3337,15.2676,15.2676,203900.0
2008-07-02 10:15:00,20.78,20.85,20.75,20.84,238800.0,15.2676,15.319,15.2456,15.3117,238800.0
2008-07-02 10:20:00,20.85,20.99,20.83,20.99,214800.0,15.319,15.4219,15.3043,15.4219,214800.0
2008-07-02 10:25:00,20.99,21.0,20.84,20.91,201700.0,15.4219,15.4293,15.3117,15.3631,201700.0
2008-07-02 10:30:00,20.91,20.96,20.86,20.88,179400.0,15.3631,15.3999,15.3264,15.3411,179400.0
2008-07-02 10:35:00,20.87,20.96,20.81,20.86,222700.0,15.3337,15.3999,15.2897,15.3264,222700.0
2008-07-02 10:40:00,20.85,20.99,20.85,20.93,143900.0,15.319,15.4219,15.319,15.3778,143900.0
2008-07-02 10:45:00,20.93,21.07,20.93,21.05,158800.0,15.3778,15.4807,15.3778,15.466,158800.0
2008-07-02 10:50:00,21.06,21.06,20.93,20.97,160300.0,15.4733,15.4733,15.3778,15.4072,160300.0
2008-07-02 10:55:00,20.97,21.03,20.95,21.0,184800.0,15.4072,15.4513,15.3925,15.4293,184800.0
2008-07-02 11:00:00,20.99,20.99,20.89,20.9,162900.0,15.4219,15.4219,15.3484,15.3558,162900.0
2008-07-02 11:05:00,20.9,20.91,20.75,20.79,243100.0,15.3558,15.3631,15.2456,15.275,243100.0
2008-07-02 11:10:00,20.81,20.81,20.75,20.8,152700.0,15.2897,15.2897,15.2456,15.2823,152700.0
2008-07-02 11:15:00,20.79,20.82,20.77,20.79,106800.0,15.275,15.297,15.2603,15.275,106800.0
2008-07-02 11:20:00,20.8,20.8,20.7,20.75,146000.0,15.2823,15.2823,15.2088,15.2456,146000.0
2008-07-02 11:25:00,20.76,20.77,20.65,20.67,269700.0,15.2529,15.2603,15.1721,15.1868,269700.0
2008-07-02 11:30:00,20.67,20.71,20.62,20.64,76300.0,15.1868,15.2162,15.1501,15.1648,76300.0
2008-07-02 11:35:00,20.65,20.65,20.56,20.64,113500.0,15.1721,15.1721,15.106,15.1648,113500.0
2008-07-02 11:40:00,20.65,20.68,20.54,20.54,113700.0,15.1721,15.1941,15.0913,15.0913,113700.0
2008-07-02 11:45:00,20.54,20.55,20.47,20.51,143500.0,15.0913,15.0986,15.0398,15.0692,143500.0
2008-07-02 11:50:00,20.51,20.53,20.43,20.46,114800.0,15.0692,15.0839,15.0105,15.0325,114800.0
2008-07-02 11:55:00,20.46,20.49,20.44,20.48,70300.0,15.0325,15.0545,15.0178,15.0472,70300.0
2008-07-02 12:00:00,20.48,20.59,20.48,20.59,105200.0,15.0472,15.128,15.0472,15.128,105200.0
2008-07-02 12:05:00,20.59,20.65,20.58,20.64,111900.0,15.128,15.1721,15.1207,15.1648,111900.0
2008-07-02 12:10:00,20.65,20.71,20.64,20.68,126400.0,15.1721,15.2162,15.1648,15.1941,126400.0
2008-07-02 12:15:00,20.69,20.7,20.59,20.62,95600.0,15.2015,15.2088,15.128,15.1501,95600.0
2008-07-02 12:20:00,20.62,20.64,20.59,20.6,69100.0,15.1501,15.1648,15.128,15.1354,69100.0
2008-07-02 12:25:00,20.6,20.6,20.52,20.54,114800.0,15.1354,15.1354,15.0766,15.0913,114800.0
2008-07-02 12:30:00,20.54,20.57,20.53,20.53,119900.0,15.0913,15.1133,15.0839,15.0839,119900.0
2008-07-02 12:35:00,20.54,20.57,20.52,20.55,66400.0,15.0913,15.1133,15.0766,15.0986,66400.0
2008-07-02 12:40:00,20.56,20.6,20.54,20.58,158200.0,15.106,15.1354,15.0913,15.1207,158200.0
2008-07-02 12:45:00,20.57,20.59,20.54,20.56,87500.0,15.1133,15.128,15.0913,15.106,87500.0
2008-07-02 12:50:00,20.56,20.63,20.55,20.61,168900.0,15.106,15.1574,15.0986,15.1427,168900.0
2008-07-02 12:55:00,20.6,20.62,20.56,20.62,176100.0,15.1354,15.1501,15.106,15.1501,176100.0
2008-07-02 13:00:00,20.61,20.62,20.55,20.56,62700.0,15.1427,15.1501,15.0986,15.106,62700.0
2008-07-02 13:05:00,20.56,20.56,20.5,20.53,244800.0,15.106,15.106,15.0619,15.0839,244800.0
2008-07-02 13:10:00,20.53,20.57,20.52,20.55,112700.0,15.0839,15.1133,15.0766,15.0986,112700.0
2008-07-02 13:15:00,20.55,20.58,20.54,20.57,96100.0,15.0986,15.1207,15.0913,15.1133,96100.0
2008-07-02 13:20:00,20.58,20.6,20.57,20.58,107800.0,15.1207,15.1354,15.1133,15.1207,107800.0
2008-07-02 13:25:00,20.57,20.64,20.57,20.62,163300.0,15.1133,15.1648,15.1133,15.1501,163300.0
2008-07-02 13:30:00,20.62,20.63,20.6,20.63,101600.0,15.1501,15.1574,15.1354,15.1574,101600.0
2008-07-02 13:35:00,20.62,20.63,20.58,20.6,78900.0,15.1501,15.1574,15.1207,15.1354,78900.0
2008-07-02 13:40:00,20.6,20.64,20.59,20.64,115300.0,15.1354,15.1648,15.128,15.1648,115300.0
2008-07-02 13:45:00,20.65,20.66,20.6,20.61,229700.0,15.1721,15.1794,15.1354,15.1427,229700.0
2008-07-02 13:50:00,20.61,20.67,20.59,20.66,302700.0,15.1427,15.1868,15.128,15.1794,302700.0
2008-07-02 13:55:00,20.66,20.66,20.62,20.64,139600.0,15.1794,15.1794,15.1501,15.1648,139600.0
2008-07-02 14:00:00,20.64,20.71,20.63,20.68,160000.0,15.1648,15.2162,15.1574,15.1941,160000.0
2008-07-02 14:05:00,20.69,20.69,20.57,20.6,137600.0,15.2015,15.2015,15.1133,15.1354,137600.0
2008-07-02 14:10:00,20.61,20.61,20.57,20.6,105000.0,15.1427,15.1427,15.1133,15.1354,105000.0
2008-07-02 14:15:00,20.59,20.63,20.59,20.62,131700.0,15.128,15.1574,15.128,15.1501,131700.0
2008-07-02 14:20:00,20.62,20.62,20.52,20.53,237000.0,15.1501,15.1501,15.0766,15.0839,237000.0
2008-07-02 14:25:00,20.53,20.53,20.43,20.44,313100.0,15.0839,15.0839,15.0105,15.0178,313100.0
2008-07-02 14:30:00,20.44,20.5,20.42,20.48,276500.0,15.0178,15.0619,15.0031,15.0472,276500.0
2008-07-02 14:35:00,20.48,20.48,20.38,20.41,326400.0,15.0472,15.0472,14.9737,14.9958,326400.0
2008-07-02 14:40:00,20.4,20.46,20.39,20.43,186800.0,14.9884,15.0325,14.9811,15.0105,186800.0
2008-07-02 14:45:00,20.43,20.45,20.41,20.43,151800.0,15.0105,15.0252,14.9958,15.0105,151800.0
2008-07-02 14:50:00,20.43,20.46,20.41,20.41,181900.0,15.0105,15.0325,14.9958,14.9958,181900.0
2008-07-02 14:55:00,20.41,20.42,20.36,20.39,151700.0,14.9958,15.0031,14.959,14.9811,151700.0
2008-07-02 15:00:00,20.38,20.43,20.36,20.41,185900.0,14.9737,15.0105,14.959,14.9958,185900.0
2008-07-02 15:05:00,20.41,20.43,20.35,20.36,186500.0,14.9958,15.0105,14.9517,14.959,186500.0
2008-07-02 15:10:00,20.36,20.42,20.35,20.39,219900.0,14.959,15.0031,14.9517,14.9811,219900.0
2008-07-02 15:15:00,20.39,20.42,20.36,20.36,189200.0,14.9811,15.0031,14.959,14.959,189200.0
2008-07-02 15:20:00,20.36,20.4,20.36,20.37,134600.0,14.959,14.9884,14.959,14.9664,134600.0
2008-07-02 15:25:00,20.37,20.4,20.32,20.32,297100.0,14.9664,14.9884,14.9296,14.9296,297100.0
2008-07-02 15:30:00,20.32,20.34,20.27,20.28,240500.0,14.9296,14.9443,14.8929,14.9002,240500.0
2008-07-02 15:35:00,20.28,20.32,20.24,20.28,213600.0,14.9002,14.9296,14.8709,14.9002,213600.0
2008-07-02 15:40:00,20.28,20.29,20.23,20.26,252400.0,14.9002,14.9076,14.8635,14.8856,252400.0
2008-07-02 15:45:00,20.26,20.31,20.25,20.27,265500.0,14.8856,14.9223,14.8782,14.8929,265500.0
2008-07-02 15:50:00,20.27,20.33,20.26,20.32,343100.0,14.8929,14.937,14.8856,14.9296,343100.0
2008-07-02 15:55:00,20.32,20.33,20.23,20.24,402800.0,14.9296,14.937,14.8635,14.8709,402800.0
2008-07-03 09:30:00,20.36,20.55,20.36,20.49,158900.0,14.959,15.0986,14.959,15.0545,158900.0
2008-07-03 09:35:00,20.5,20.58,20.44,20.44,115200.0,15.0619,15.1207,15.0178,15.0178,115200.0
2008-07-03 09:40:00,20.43,20.51,20.35,20.35,182300.0,15.0105,15.0692,14.9517,14.9517,182300.0
2008-07-03 09:45:00,20.35,20.36,20.15,20.22,297200.0,14.9517,14.959,14.8047,14.8562,297200.0
2008-07-03 09:50:00,20.22,20.39,20.2,20.39,221200.0,14.8562,14.9811,14.8415,14.9811,221200.0
2008-07-03 09:55:00,20.38,20.4,20.24,20.26,199600.0,14.9737,14.9884,14.8709,14.8856,199600.0
2008-07-03 10:00:00,20.25,20.25,19.99,20.08,456700.0,14.8782,14.8782,14.6872,14.7533,456700.0
2008-07-03 10:05:00,20.09,20.24,20.07,20.18,528200.0,14.7607,14.8709,14.746,14.8268,528200.0
2008-07-03 10:10:00,20.19,20.24,20.06,20.24,288600.0,14.8341,14.8709,14.7386,14.8709,288600.0
2008-07-03 10:15:00,20.25,20.43,20.21,20.4,140400.0,14.8782,15.0105,14.8488,14.9884,140400.0
2008-07-03 10:20:00,20.39,20.48,20.37,20.41,160500.0,14.9811,15.0472,14.9664,14.9958,160500.0
2008-07-03 10:25:00,20.41,20.48,20.32,20.46,154500.0,14.9958,15.0472,14.9296,15.0325,154500.0
2008-07-03 10:30:00,20.46,20.56,20.45,20.5,159300.0,15.0325,15.106,15.0252,15.0619,159300.0
2008-07-03 10:35:00,20.49,20.59,20.43,20.57,184700.0,15.0545,15.128,15.0105,15.1133,184700.0
2008-07-03 10:40:00,20.57,20.57,20.45,20.47,163600.0,15.1133,15.1133,15.0252,15.0398,163600.0
2008-07-03 10:45:00,20.47,20.56,20.4,20.53,159800.0,15.0398,15.106,14.9884,15.0839,159800.0
2008-07-03 10:50:00,20.53,20.59,20.47,20.53,147800.0,15.0839,15.128,15.0398,15.0839,147800.0
2008-07-03 10:55:00,20.54,20.54,20.43,20.44,88600.0,15.0913,15.0913,15.0105,15.0178,88600.0
2008-07-03 11:00:00,20.44,20.55,20.42,20.46,152700.0,15.0178,15.0986,15.0031,15.0325,152700.0
2008-07-03 11:05:00,20.45,20.54,20.44,20.5,160400.0,15.0252,15.0913,15.0178,15.0619,160400.0
2008-07-03 11:10:00,20.5,20.5,20.43,20.48,102500.0,15.0619,15.0619,15.0105,15.0472,102500.0
2008-07-03 11:15:00,20.49,20.55,20.45,20.48,136800.0,15.0545,15.0986,15.0252,15.0472,136800.0
2008-07-03 11:20:00,20.48,20.49,20.39,20.39,86800.0,15.0472,15.0545,14.9811,14.9811,86800.0
2008-07-03 11:25:00,20.39,20.44,20.37,20.42,155600.0,14.9811,15.0178,14.9664,15.0031,155600.0
2008-07-03 11:30:00,20.43,20.44,20.3,20.34,221600.0,15.0105,15.0178,14.9149,14.9443,221600.0
2008-07-03 11:35:00,20.34,20.43,20.15,20.43,81800.0,14.9443,15.0105,14.8047,15.0105,81800.0
2008-07-03 11:40:00,20.43,20.46,20.37,20.43,92700.0,15.0105,15.0325,14.9664,15.0105,92700.0
2008-07-03 11:45:00,20.42,20.48,20.41,20.47,98200.0,15.0031,15.0472,14.9958,15.0398,98200.0
2008-07-03 11:50:00,20.48,20.49,20.38,20.38,84500.0,15.0472,15.0545,14.9737,14.9737,84500.0
2008-07-03 11:55:00,20.38,20.38,20.29,20.36,184800.0,14.9737,14.9737,14.9076,14.959,184800.0
2008-07-03 12:00:00,20.35,20.38,20.26,20.28,163300.0,14.9517,14.9737,14.8856,14.9002,163300.0
2008-07-03 12:05:00,20.29,20.29,20.21,20.23,106600.0,14.9076,14.9076,14.8488,14.8635,106600.0
2008-07-03 12:10:00,20.23,20.25,20.2,20.24,161700.0,14.8635,14.8782,14.8415,14.8709,161700.0
2008-07-03 12:15:00,20.23,20.32,20.22,20.31,103100.0,14.8635,14.9296,14.8562,14.9223,103100.0
2008-07-03 12:20:00,20.31,20.31,20.25,20.28,71200.0,14.9223,14.9223,14.8782,14.9002,71200.0
2008-07-03 12:25:00,20.29,20.3,20.24,20.25,99000.0,14.9076,14.9149,14.8709,14.8782,99000.0
2008-07-03 12:30:00,20.26,20.26,20.11,20.12,195600.0,14.8856,14.8856,14.7753,14.7827,195600.0
2008-07-03 12:35:00,20.12,20.23,20.12,20.19,175300.0,14.7827,14.8635,14.7827,14.8341,175300.0
2008-07-03 12:40:00,20.2,20.22,20.17,20.19,154000.0,14.8415,14.8562,14.8194,14.8341,154000.0
2008-07-03 12:45:00,20.19,20.25,20.18,20.25,120900.0,14.8341,14.8782,14.8268,14.8782,120900.0
2008-07-03 12:50:00,20.24,20.25,20.16,20.2,279600.0,14.8709,14.8782,14.8121,14.8415,279600.0
2008-07-03 12:55:00,20.2,20.24,20.17,20.19,225200.0,14.8415,14.8709,14.8194,14.8341,225200.0
2008-07-07 09:30:00,20.5,20.74,20.32,20.73,209700.0,15.0619,15.2382,14.9296,15.2309,209700.0
2008-07-07 09:35:00,20.73,20.86,20.68,20.79,147800.0,15.2309,15.3264,15.1941,15.275,147800.0
2008-07-07 09:40:00,20.8,20.84,20.7,20.77,204000.0,15.2823,15.3117,15.2088,15.2603,204000.0
2008-07-07 09:45:00,20.78,20.95,20.77,20.9,259000.0,15.2676,15.3925,15.2603,15.3558,259000.0
2008-07-07 09:50:00,20.9,20.94,20.85,20.87,251800.0,15.3558,15.3852,15.319,15.3337,251800.0
2008-07-07 09:55:00,20.86,20.87,20.68,20.76,158300.0,15.3264,15.3337,15.1941,15.2529,158300.0
2008-07-07 10:00:00,20.76,20.76,20.63,20.66,152700.0,15.2529,15.2529,15.1574,15.1794,152700.0
2008-07-07 10:05:00,20.66,20.71,20.58,20.65,163100.0,15.1794,15.2162,15.1207,15.1721,163100.0
2008-07-07 10:10:00,20.64,20.69,20.58,20.63,105200.0,15.1648,15.2015,15.1207,15.1574,105200.0
2008-07-07 10:15:00,20.62,20.62,20.49,20.57,125200.0,15.1501,15.1501,15.0545,15.1133,125200.0
2008-07-07 10:20:00,20.57,20.6,20.51,20.59,216500.0,15.1133,15.1354,15.0692,15.128,216500.0
2008-07-07 10:25:00,20.6,20.66,20.55,20.57,72900.0,15.1354,15.1794,15.0986,15.1133,72900.0
2008-07-07 10:30:00,20.57,20.62,20.55,20.62,79600.0,15.1133,15.1501,15.0986,15.1501,79600.0
2008-07-07 10:35:00,20.62,20.8,20.6,20.74,168300.0,15.1501,15.2823,15.1354,15.2382,168300.0
2008-07-07 10:40:00,20.73,20.77,20.71,20.74,52900.0,15.2309,15.2603,15.2162,15.2382,52900.0
2008-07-07 10:45:00,20.74,20.79,20.68,20.68,118700.0,15.2382,15.275,15.1941,15.1941,118700.0
2008-07-07 10:50:00,20.68,20.68,20.64,20.65,70400.0,15.1941,15.1941,15.1648,15.1721,70400.0
2008-07-07 10:55:00,20.65,20.66,20.61,20.62,72500.0,15.1721,15.1794,15.1427,15.1501,72500.0
2008-07-07 11:00:00,20.62,20.67,20.61,20.66,91900.0,15.1501,15.1868,15.1427,15.1794,91900.0
2008-07-07 11:05:00,20.66,20.71,20.63,20.69,214300.0,15.1794,15.2162,15.1574,15.2015,214300.0
2008-07-07 11:10:00,20.68,20.76,20.68,20.75,111100.0,15.1941,15.2529,15.1941,15.2456,111100.0
2008-07-07 11:15:00,20.75,20.82,20.69,20.82,100800.0,15.2456,15.297,15.2015,15.297,100800.0
2008-07-07 11:20:00,20.82,20.84,20.78,20.78,107000.0,15.297,15.3117,15.2676,15.2676,107000.0
2008-07-07 11:25:00,20.79,20.86,20.78,20.81,67500.0,15.275,15.3264,15.2676,15.2897,67500.0
2008-07-07 11:30:00,20.82,20.85,20.73,20.74,90500.0,15.297,15.319,15.2309,15.2382,90500.0
2008-07-07 11:35:00,20.74,20.77,20.71,20.77,75300.0,15.2382,15.2603,15.2162,15.2603,75300.0
2008-07-07 11:40:00,20.77,20.78,20.73,20.73,62100.0,15.2603,15.2676,15.2309,15.2309,62100.0
2008-07-07 11:45:00,20.74,20.78,20.72,20.76,104700.0,15.2382,15.2676,15.2235,15.2529,104700.0
2008-07-07 11:50:00,20.76,20.83,20.74,20.81,120400.0,15.2529,15.3043,15.2382,15.2897,120400.0
2008-07-07 11:55:00,20.82,20.86,20.8,20.84,88000.0,15.297,15.3264,15.2823,15.3117,88000.0
2008-07-07 12:00:00,20.84,20.85,20.83,20.84,32800.0,15.3117,15.319,15.3043,15.3117,32800.0
2008-07-07 12:05:00,20.83,20.87,20.83,20.84,122000.0,15.3043,15.3337,15.3043,15.3117,122000.0
2008-07-07 12:10:00,20.85,20.87,20.79,20.79,155300.0,15.319,15.3337,15.275,15.275,155300.0
2008-07-07 12:15:00,20.8,20.8,20.65,20.68,138400.0,15.2823,15.2823,15.1721,15.1941,138400.0
2008-07-07 12:20:00,20.68,20.68,20.52,20.54,173900.0,15.1941,15.1941,15.0766,15.0913,173900.0
2008-07-07 12:25:00,20.54,20.55,20.41,20.42,139700.0,15.0913,15.0986,14.9958,15.0031,139700.0
2008-07-07 12:30:00,20.42,20.48,20.36,20.47,201200.0,15.0031,15.0472,14.959,15.0398,201200.0
2008-07-07 12:35:00,20.46,20.5,20.43,20.47,88900.0,15.0325,15.0619,15.0105,15.0398,88900.0
2008-07-07 12:40:00,20.47,20.57,20.45,20.47,122800.0,15.0398,15.1133,15.0252,15.0398,122800.0
2008-07-07 12:45:00,20.47,20.49,20.39,20.4,82000.0,15.0398,15.0545,14.9811,14.9884,82000.0
2008-07-07 12:50:00,20.4,20.49,20.4,20.41,107200.0,14.9884,15.0545,14.9884,14.9958,107200.0
2008-07-07 12:55:00,20.4,20.41,20.23,20.29,228500.0,14.9884,14.9958,14.8635,14.9076,228500.0
2008-07-07 13:00:00,20.29,20.29,20.15,20.24,184100.0,14.9076,14.9076,14.8047,14.8709,184100.0
2008-07-07 13:05:00,20.25,20.29,20.17,20.26,148900.0,14.8782,14.9076,14.8194,14.8856,148900.0
2008-07-07 13:10:00,20.26,20.3,20.23,20.24,110000.0,14.8856,14.9149,14.8635,14.8709,110000.0
2008-07-07 13:15:00,20.24,20.28,20.21,20.24,120300.0,14.8709,14.9002,14.8488,14.8709,120300.0
2008-07-07 13:20:00,20.24,20.25,20.17,20.23,94900.0,14.8709,14.8782,14.8194,14.8635,94900.0
2008-07-07 13:25:00,20.23,20.25,20.2,20.22,85300.0,14.8635,14.8782,14.8415,14.8562,85300.0
2008-07-07 13:30:00,20.21,20.28,20.21,20.27,101900.0,14.8488,14.9002,14.8488,14.8929,101900.0
2008-07-07 13:35:00,20.27,20.27,20.16,20.19,122400.0,14.8929,14.8929,14.8121,14.8341,122400.0
2008-07-07 13:40:00,20.2,20.24,20.14,20.16,80900.0,14.8415,14.8709,14.7974,14.8121,80900.0
2008-07-07 13:45:00,20.16,20.22,20.15,20.17,85500.0,14.8121,14.8562,14.8047,14.8194,85500.0
2008-07-07 13:50:00,20.16,20.16,20.11,20.11,146800.0,14.8121,14.8121,14.7753,14.7753,146800.0
2008-07-07 13:55:00,20.12,20.17,20.11,20.13,110300.0,14.7827,14.8194,14.7753,14.79,110300.0
2008-07-07 14:00:00,20.13,20.19,20.12,20.16,155400.0,14.79,14.8341,14.7827,14.8121,155400.0
2008-07-07 14:05:00,20.16,20.16,20.01,20.08,289400.0,14.8121,14.8121,14.7019,14.7533,289400.0
2008-07-07 14:10:00,20.08,20.18,20.01,20.16,198900.0,14.7533,14.8268,14.7019,14.8121,198900.0
2008-07-07 14:15:00,20.16,20.23,20.11,20.15,138600.0,14.8121,14.8635,14.7753,14.8047,138600.0
2008-07-07 14:20:00,20.16,20.22,20.13,20.16,186500.0,14.8121,14.8562,14.79,14.8121,186500.0
2008-07-07 14:25:00,20.17,20.17,20.06,20.11,166900.0,14.8194,14.8194,14.7386,14.7753,166900.0
2008-07-07 14:30:00,20.11,20.13,20.06,20.07,111600.0,14.7753,14.79,14.7386,14.746,111600.0
2008-07-07 14:35:00,20.07,20.07,20.01,20.04,110300.0,14.746,14.746,14.7019,14.7239,110300.0
2008-07-07 14:40:00,20.03,20.04,19.96,19.96,343100.0,14.7166,14.7239,14.6651,14.6651,343100.0
2008-07-07 14:45:00,19.96,19.99,19.93,19.99,254800.0,14.6651,14.6872,14.6431,14.6872,254800.0
2008-07-07 14:50:00,19.99,20.01,19.97,19.98,137400.0,14.6872,14.7019,14.6725,14.6798,137400.0
2008-07-07 14:55:00,19.98,20.05,19.96,20.05,170000.0,14.6798,14.7313,14.6651,14.7313,170000.0
2008-07-07 15:00:00,20.05,20.16,20.05,20.12,199200.0,14.7313,14.8121,14.7313,14.7827,199200.0
2008-07-07 15:05:00,20.12,20.12,20.05,20.09,276500.0,14.7827,14.7827,14.7313,14.7607,276500.0
2008-07-07 15:10:00,20.09,20.19,20.08,20.17,223400.0,14.7607,14.8341,14.7533,14.8194,223400.0
2008-07-07 15:15:00,20.16,20.17,20.1,20.16,364800.0,14.8121,14.8194,14.768,14.8121,364800.0
2008-07-07 15:20:00,20.16,20.17,20.08,20.12,330000.0,14.8121,14.8194,14.7533,14.7827,330000.0
2008-07-07 15:25:00,20.11,20.24,20.08,20.23,267900.0,14.7753,14.8709,14.7533,14.8635,267900.0
2008-07-07 15:30:00,20.23,20.25,20.19,20.25,362300.0,14.8635,14.8782,14.8341,14.8782,362300.0
2008-07-07 15:35:00,20.25,20.29,20.2,20.29,338500.0,14.8782,14.9076,14.8415,14.9076,338500.0
2008-07-07 15:40:00,20.29,20.32,20.21,20.21,393300.0,14.9076,14.9296,14.8488,14.8488,393300.0
2008-07-07 15:45:00,20.21,20.24,20.18,20.19,286100.0,14.8488,14.8709,14.8268,14.8341,286100.0
2008-07-07 15:50:00,20.19,20.24,20.09,20.09,415000.0,14.8341,14.8709,14.7607,14.7607,415000.0
2008-07-07 15:55:00,20.09,20.1,20.05,20.06,467600.0,14.7607,14.768,14.7313,14.7386,467600.0
2008-07-08 09:30:00,20.16,20.24,20.04,20.05,187000.0,14.8121,14.8709,14.7239,14.7313,187000.0
2008-07-08 09:35:00,20.03,20.41,20.02,20.37,175700.0,14.7166,14.9958,14.7092,14.9664,175700.0
2008-07-08 09:40:00,20.4,20.77,20.36,20.65,294900.0,14.9884,15.2603,14.959,15.1721,294900.0
2008-07-08 09:45:00,20.65,20.65,20.33,20.33,125200.0,15.1721,15.1721,14.937,14.937,125200.0
2008-07-08 09:50:00,20.33,20.42,20.29,20.36,193900.0,14.937,15.0031,14.9076,14.959,193900.0
2008-07-08 09:55:00,20.35,20.37,20.22,20.31,128300.0,14.9517,14.9664,14.8562,14.9223,128300.0
2008-07-08 10:00:00,20.31,20.36,20.15,20.24,224600.0,14.9223,14.959,14.8047,14.8709,224600.0
2008-07-08 10:05:00,20.25,20.33,20.22,20.32,206000.0,14.8782,14.937,14.8562,14.9296,206000.0
2008-07-08 10:10:00,20.32,20.38,20.19,20.2,126600.0,14.9296,14.9737,14.8341,14.8415,126600.0
2008-07-08 10:15:00,20.19,20.29,20.12,20.13,299600.0,14.8341,14.9076,14.7827,14.79,299600.0
2008-07-08 10:20:00,20.13,20.24,20.13,20.24,206100.0,14.79,14.8709,14.79,14.8709,206100.0
2008-07-08 10:25:00,20.24,20.33,20.18,20.24,144300.0,14.8709,14.937,14.8268,14.8709,144300.0
2008-07-08 10:30:00,20.25,20.38,20.24,20.24,149200.0,14.8782,14.9737,14.8709,14.8709,149200.0
2008-07-08 10:35:00,20.24,20.28,20.13,20.19,113700.0,14.8709,14.9002,14.79,14.8341,113700.0
2008-07-08 10:40:00,20.18,20.2,20.12,20.18,117200.0,14.8268,14.8415,14.7827,14.8268,117200.0
2008-07-08 10:45:00,20.19,20.26,20.15,20.26,107800.0,14.8341,14.8856,14.8047,14.8856,107800.0
2008-07-08 10:50:00,20.26,20.26,20.19,20.2,74100.0,14.8856,14.8856,14.8341,14.8415,74100.0
2008-07-08 10:55:00,20.19,20.28,20.19,20.26,101700.0,14.8341,14.9002,14.8341,14.8856,101700.0
2008-07-08 11:00:00,20.25,20.29,20.24,20.28,94700.0,14.8782,14.9076,14.8709,14.9002,94700.0
2008-07-08 11:05:00,20.28,20.41,20.23,20.4,130400.0,14.9002,14.9958,14.8635,14.9884,130400.0
2008-07-08 11:10:00,20.4,20.55,20.38,20.54,192900.0,14.9884,15.0986,14.9737,15.0913,192900.0
2008-07-08 11:15:00,20.53,20.55,20.45,20.45,104900.0,15.0839,15.0986,15.0252,15.0252,104900.0
2008-07-08 11:20:00,20.46,20.53,20.41,20.49,122300.0,15.0325,15.0839,14.9958,15.0545,122300.0
2008-07-08 11:25:00,20.48,20.56,20.46,20.55,122600.0,15.0472,15.106,15.0325,15.0986,122600.0
2008-07-08 11:30:00,20.56,20.56,20.45,20.52,92900.0,15.106,15.106,15.0252,15.0766,92900.0
2008-07-08 11:35:00,20.51,20.55,20.47,20.47,75700.0,15.0692,15.0986,15.0398,15.0398,75700.0
2008-07-08 11:40:00,20.47,20.49,20.37,20.43,137000.0,15.0398,15.0545,14.9664,15.0105,137000.0
2008-07-08 11:45:00,20.42,20.42,20.38,20.41,93400.0,15.0031,15.0031,14.9737,14.9958,93400.0
2008-07-08 11:50:00,20.41,20.44,20.37,20.39,75400.0,14.9958,15.0178,14.9664,14.9811,75400.0
2008-07-08 11:55:00,20.39,20.39,20.31,20.32,177700.0,14.9811,14.9811,14.9223,14.9296,177700.0
2008-07-08 12:00:00,20.32,20.34,20.26,20.31,68800.0,14.9296,14.9443,14.8856,14.9223,68800.0
2008-07-08 12:05:00,20.31,20.42,20.3,20.39,77800.0,14.9223,15.0031,14.9149,14.9811,77800.0
2008-07-08 12:10:00,20.38,20.41,20.32,20.35,80800.0,14.9737,14.9958,14.9296,14.9517,80800.0
2008-07-08 12:15:00,20.35,20.42,20.33,20.36,66000.0,14.9517,15.0031,14.937,14.959,66000.0
2008-07-08 12:20:00,20.35,20.46,20.33,20.44,118800.0,14.9517,15.0325,14.937,15.0178,118800.0
2008-07-08 12:25:00,20.44,20.47,20.4,20.45,64700.0,15.0178,15.0398,14.9884,15.0252,64700.0
2008-07-08 12:30:00,20.45,20.49,20.4,20.43,117000.0,15.0252,15.0545,14.9884,15.0105,117000.0
2008-07-08 12:35:00,20.44,20.46,20.38,20.39,151100.0,15.0178,15.0325,14.9737,14.9811,151100.0
2008-07-08 12:40:00,20.39,20.42,20.33,20.34,97200.0,14.9811,15.0031,14.937,14.9443,97200.0
2008-07-08 12:45:00,20.34,20.36,20.28,20.28,155800.0,14.9443,14.959,14.9002,14.9002,155800.0
2008-07-08 12:50:00,20.28,20.37,20.28,20.33,79300.0,14.9002,14.9664,14.9002,14.937,79300.0
2008-07-08 12:55:00,20.33,20.37,20.33,20.34,61700.0,14.937,14.9664,14.937,14.9443,61700.0
2008-07-08 13:00:00,20.34,20.42,20.31,20.39,87400.0,14.9443,15.0031,14.9223,14.9811,87400.0
2008-07-08 13:05:00,20.4,20.48,20.38,20.46,102400.0,14.9884,15.0472,14.9737,15.0325,102400.0
2008-07-08 13:10:00,20.46,20.46,20.42,20.43,58900.0,15.0325,15.0325,15.0031,15.0105,58900.0
2008-07-08 13:15:00,20.43,20.43,20.35,20.38,146900.0,15.0105,15.0105,14.9517,14.9737,146900.0
2008-07-08 13:20:00,20.38,20.39,20.32,20.33,90100.0,14.9737,14.9811,14.9296,14.937,90100.0
2008-07-08 13:25:00,20.33,20.44,20.33,20.43,54100.0,14.937,15.0178,14.937,15.0105,54100.0
2008-07-08 13:30:00,20.44,20.46,20.4,20.4,82200.0,15.0178,15.0325,14.9884,14.9884,82200.0
2008-07-08 13:35:00,20.39,20.43,20.3,20.3,99100.0,14.9811,15.0105,14.9149,14.9149,99100.0
2008-07-08 13:40:00,20.3,20.39,20.29,20.38,92300.0,14.9149,14.9811,14.9076,14.9737,92300.0
2008-07-08 13:45:00,20.38,20.4,20.31,20.35,131300.0,14.9737,14.9884,14.9223,14.9517,131300.0
2008-07-08 13:50:00,20.35,20.35,20.29,20.31,111600.0,14.9517,14.9517,14.9076,14.9223,111600.0
2008-07-08 13:55:00,20.32,20.35,20.27,20.32,70600.0,14.9296,14.9517,14.8929,14.9296,70600.0
2008-07-08 14:00:00,20.33,20.38,20.29,20.37,70600.0,14.937,14.9737,14.9076,14.9664,70600.0
2008-07-08 14:05:00,20.37,20.42,20.34,20.4,101800.0,14.9664,15.0031,14.9443,14.9884,101800.0
2008-07-08 14:10:00,20.4,20.47,20.37,20.37,76100.0,14.9884,15.0398,14.9664,14.9664,76100.0
2008-07-08 14:15:00,20.36,20.43,20.36,20.41,58800.0,14.959,15.0105,14.959,14.9958,58800.0
2008-07-08 14:20:00,20.42,20.46,20.39,20.4,93200.0,15.0031,15.0325,14.9811,14.9884,93200.0
2008-07-08 14:25:00,20.41,20.45,20.36,20.44,117500.0,14.9958,15.0252,14.959,15.0178,117500.0
2008-07-08 14:30:00,20.45,20.51,20.42,20.46,138400.0,15.0252,15.0692,15.0031,15.0325,138400.0
2008-07-08 14:35:00,20.46,20.58,20.45,20.51,205900.0,15.0325,15.1207,15.0252,15.0692,205900.0
2008-07-08 14:40:00,20.51,20.65,20.5,20.57,167200.0,15.0692,15.1721,15.0619,15.1133,167200.0
2008-07-08 14:45:00,20.57,20.63,20.56,20.57,105000.0,15.1133,15.1574,15.106,15.1133,105000.0
2008-07-08 14:50:00,20.58,20.62,20.55,20.59,88400.0,15.1207,15.1501,15.0986,15.128,88400.0
2008-07-08 14:55:00,20.6,20.64,20.52,20.63,213100.0,15.1354,15.1648,15.0766,15.1574,213100.0
2008-07-08 15:00:00,20.63,20.66,20.56,20.6,184800.0,15.1574,15.1794,15.106,15.1354,184800.0
2008-07-08 15:05:00,20.61,20.69,20.58,20.69,254500.0,15.1427,15.2015,15.1207,15.2015,254500.0
2008-07-08 15:10:00,20.7,20.73,20.61,20.66,291500.0,15.2088,15.2309,15.1427,15.1794,291500.0
2008-07-08 15:15:00,20.66,20.71,20.64,20.69,147700.0,15.1794,15.2162,15.1648,15.2015,147700.0
2008-07-08 15:20:00,20.68,20.7,20.64,20.66,170800.0,15.1941,15.2088,15.1648,15.1794,170800.0
2008-07-08 15:25:00,20.66,20.72,20.62,20.72,129000.0,15.1794,15.2235,15.1501,15.2235,129000.0
2008-07-08 15:30:00,20.71,20.76,20.7,20.74,163000.0,15.2162,15.2529,15.2088,15.2382,163000.0
2008-07-08 15:35:00,20.75,20.78,20.69,20.78,195300.0,15.2456,15.2676,15.2015,15.2676,195300.0
2008-07-08 15:40:00,20.78,20.8,20.73,20.76,203600.0,15.2676,15.2823,15.2309,15.2529,203600.0
2008-07-08 15:45:00,20.76,20.79,20.74,20.79,244900.0,15.2529,15.275,15.2382,15.275,244900.0
2008-07-08 15:50:00,20.78,20.81,20.78,20.79,230200.0,15.2676,15.2897,15.2676,15.275,230200.0
2008-07-08 15:55:00,20.79,20.82,20.78,20.81,364300.0,15.275,15.297,15.2676,15.2897,364300.0
2008-07-09 09:30:00,20.81,20.81,20.62,20.77,169000.0,15.2897,15.2897,15.1501,15.2603,169000.0
2008-07-09 09:35:00,20.76,20.79,20.51,20.52,197400.0,15.2529,15.275,15.0692,15.0766,197400.0
2008-07-09 09:40:00,20.52,20.61,20.47,20.61,202200.0,15.0766,15.1427,15.0398,15.1427,202200.0
2008-07-09 09:45:00,20.62,20.74,20.57,20.6,215000.0,15.1501,15.2382,15.1133,15.1354,215000.0
2008-07-09 09:50:00,20.59,20.59,20.42,20.44,172000.0,15.128,15.128,15.0031,15.0178,172000.0
2008-07-09 09:55:00,20.43,20.59,20.43,20.58,190400.0,15.0105,15.128,15.0105,15.1207,190400.0
2008-07-09 10:00:00,20.59,20.59,20.36,20.37,137900.0,15.128,15.128,14.959,14.9664,137900.0
2008-07-09 10:05:00,20.38,20.43,20.3,20.42,282400.0,14.9737,15.0105,14.9149,15.0031,282400.0
2008-07-09 10:10:00,20.43,20.45,20.36,20.4,129400.0,15.0105,15.0252,14.959,14.9884,129400.0
2008-07-09 10:15:00,20.4,20.57,20.38,20.56,143100.0,14.9884,15.1133,14.9737,15.106,143100.0
2008-07-09 10:20:00,20.56,20.65,20.5,20.59,253600.0,15.106,15.1721,15.0619,15.128,253600.0
2008-07-09 10:25:00,20.6,20.71,20.6,20.7,284100.0,15.1354,15.2162,15.1354,15.2088,284100.0
2008-07-09 10:30:00,20.7,20.75,20.7,20.73,261300.0,15.2088,15.2456,15.2088,15.2309,261300.0
2008-07-09 10:35:00,20.74,20.77,20.65,20.67,494900.0,15.2382,15.2603,15.1721,15.1868,494900.0
2008-07-09 10:40:00,20.67,20.73,20.66,20.67,276500.0,15.1868,15.2309,15.1794,15.1868,276500.0
2008-07-09 10:45:00,20.67,20.78,20.62,20.74,242500.0,15.1868,15.2676,15.1501,15.2382,242500.0
2008-07-09 10:50:00,20.74,20.77,20.69,20.72,192000.0,15.2382,15.2603,15.2015,15.2235,192000.0
2008-07-09 10:55:00,20.73,20.82,20.73,20.73,134100.0,15.2309,15.297,15.2309,15.2309,134100.0
2008-07-09 11:00:00,20.73,20.87,20.7,20.87,285300.0,15.2309,15.3337,15.2088,15.3337,285300.0
2008-07-09 11:05:00,20.87,20.91,20.84,20.88,152500.0,15.3337,15.3631,15.3117,15.3411,152500.0
2008-07-09 11:10:00,20.87,20.9,20.76,20.77,147000.0,15.3337,15.3558,15.2529,15.2603,147000.0
2008-07-09 11:15:00,20.76,20.84,20.71,20.83,203500.0,15.2529,15.3117,15.2162,15.3043,203500.0
2008-07-09 11:20:00,20.82,20.88,20.79,20.81,257700.0,15.297,15.3411,15.275,15.2897,257700.0
2008-07-09 11:25:00,20.81,20.9,20.81,20.9,246600.0,15.2897,15.3558,15.2897,15.3558,246600.0
2008-07-09 11:30:00,20.89,20.93,20.84,20.86,140500.0,15.3484,15.3778,15.3117,15.3264,140500.0
2008-07-09 11:35:00,20.86,20.86,20.77,20.8,99200.0,15.3264,15.3264,15.2603,15.2823,99200.0
2008-07-09 11:40:00,20.8,20.86,20.8,20.83,140200.0,15.2823,15.3264,15.2823,15.3043,140200.0
2008-07-09 11:45:00,20.82,20.86,20.78,20.8,90700.0,15.297,15.3264,15.2676,15.2823,90700.0
2008-07-09 11:50:00,20.8,20.8,20.69,20.73,80000.0,15.2823,15.2823,15.2015,15.2309,80000.0
2008-07-09 11:55:00,20.73,20.78,20.72,20.75,74300.0,15.2309,15.2676,15.2235,15.2456,74300.0
2008-07-09 12:00:00,20.75,20.76,20.68,20.69,104400.0,15.2456,15.2529,15.1941,15.2015,104400.0
2008-07-09 12:05:00,20.69,20.7,20.65,20.69,130700.0,15.2015,15.2088,15.1721,15.2015,130700.0
2008-07-09 12:10:00,20.69,20.72,20.67,20.72,106900.0,15.2015,15.2235,15.1868,15.2235,106900.0
2008-07-09 12:15:00,20.72,20.76,20.7,20.76,91200.0,15.2235,15.2529,15.2088,15.2529,91200.0
2008-07-09 12:20:00,20.76,20.8,20.71,20.73,107900.0,15.2529,15.2823,15.2162,15.2309,107900.0
2008-07-09 12:25:00,20.73,20.76,20.72,20.74,53200.0,15.2309,15.2529,15.2235,15.2382,53200.0
2008-07-09 12:30:00,20.74,20.77,20.72,20.75,52300.0,15.2382,15.2603,15.2235,15.2456,52300.0
2008-07-09 12:35:00,20.76,20.76,20.59,20.61,62100.0,15.2529,15.2529,15.128,15.1427,62100.0
2008-07-09 12:40:00,20.61,20.64,20.6,20.64,42900.0,15.1427,15.1648,15.1354,15.1648,42900.0
2008-07-09 12:45:00,20.63,20.65,20.6,20.61,99000.0,15.1574,15.1721,15.1354,15.1427,99000.0
2008-07-09 12:50:00,20.6,20.67,20.6,20.62,53600.0,15.1354,15.1868,15.1354,15.1501,53600.0
2008-07-09 12:55:00,20.63,20.64,20.6,20.6,44200.0,15.1574,15.1648,15.1354,15.1354,44200.0
2008-07-09 13:00:00,20.61,20.63,20.53,20.57,102300.0,15.1427,15.1574,15.0839,15.1133,102300.0
2008-07-09 13:05:00,20.57,20.59,20.52,20.53,137100.0,15.1133,15.128,15.0766,15.0839,137100.0
2008-07-09 13:10:00,20.54,20.62,20.54,20.59,102700.0,15.0913,15.1501,15.0913,15.128,102700.0
2008-07-09 13:15:00,20.59,20.66,20.59,20.66,51600.0,15.128,15.1794,15.128,15.1794,51600.0
2008-07-09 13:20:00,20.65,20.67,20.6,20.61,37400.0,15.1721,15.1868,15.1354,15.1427,37400.0
2008-07-09 13:25:00,20.6,20.64,20.59,20.64,46700.0,15.1354,15.1648,15.128,15.1648,46700.0
2008-07-09 13:30:00,20.64,20.7,20.64,20.68,84900.0,15.1648,15.2088,15.1648,15.1941,84900.0
2008-07-09 13:35:00,20.69,20.71,20.62,20.62,153600.0,15.2015,15.2162,15.1501,15.1501,153600.0
2008-07-09 13:40:00,20.62,20.68,20.62,20.68,70700.0,15.1501,15.1941,15.1501,15.1941,70700.0
2008-07-09 13:45:00,20.67,20.68,20.62,20.64,76000.0,15.1868,15.1941,15.1501,15.1648,76000.0
2008-07-09 13:50:00,20.64,20.64,20.56,20.57,53700.0,15.1648,15.1648,15.106,15.1133,53700.0
2008-07-09 13:55:00,20.57,20.64,20.56,20.63,68200.0,15.1133,15.1648,15.106,15.1574,68200.0
2008-07-09 14:00:00,20.63,20.64,20.53,20.59,85600.0,15.1574,15.1648,15.0839,15.128,85600.0
2008-07-09 14:05:00,20.59,20.6,20.53,20.57,72400.0,15.128,15.1354,15.0839,15.1133,72400.0
2008-07-09 14:10:00,20.57,20.61,20.55,20.57,99700.0,15.1133,15.1427,15.0986,15.1133,99700.0
2008-07-09 14:15:00,20.57,20.62,20.52,20.52,79600.0,15.1133,15.1501,15.0766,15.0766,79600.0
2008-07-09 14:20:00,20.53,20.61,20.52,20.57,127500.0,15.0839,15.1427,15.0766,15.1133,127500.0
2008-07-09 14:25:00,20.56,20.58,20.5,20.51,56400.0,15.106,15.1207,15.0619,15.0692,56400.0
2008-07-09 14:30:00,20.51,20.55,20.5,20.52,86700.0,15.0692,15.0986,15.0619,15.0766,86700.0
2008-07-09 14:35:00,20.52,20.54,20.5,20.52,67000.0,15.0766,15.0913,15.0619,15.0766,67000.0
2008-07-09 14:40:00,20.52,20.57,20.51,20.53,70600.0,15.0766,15.1133,15.0692,15.0839,70600.0
2008-07-09 14:45:00,20.53,20.57,20.52,20.53,84200.0,15.0839,15.1133,15.0766,15.0839,84200.0
2008-07-09 14:50:00,20.53,20.54,20.41,20.45,92100.0,15.0839,15.0913,14.9958,15.0252,92100.0
2008-07-09 14:55:00,20.44,20.47,20.41,20.42,71400.0,15.0178,15.0398,14.9958,15.0031,71400.0
2008-07-09 15:00:00,20.42,20.42,20.34,20.41,139600.0,15.0031,15.0031,14.9443,14.9958,139600.0
2008-07-09 15:05:00,20.41,20.42,20.33,20.33,94000.0,14.9958,15.0031,14.937,14.937,94000.0
2008-07-09 15:10:00,20.33,20.42,20.32,20.36,143300.0,14.937,15.0031,14.9296,14.959,143300.0
2008-07-09 15:15:00,20.36,20.41,20.34,20.37,72800.0,14.959,14.9958,14.9443,14.9664,72800.0
2008-07-09 15:20:00,20.38,20.4,20.34,20.36,127700.0,14.9737,14.9884,14.9443,14.959,127700.0
2008-07-09 15:25:00,20.36,20.41,20.33,20.33,123700.0,14.959,14.9958,14.937,14.937,123700.0
2008-07-09 15:30:00,20.34,20.38,20.32,20.33,109700.0,14.9443,14.9737,14.9296,14.937,109700.0
2008-07-09 15:35:00,20.32,20.34,20.27,20.28,145600.0,14.9296,14.9443,14.8929,14.9002,145600.0
2008-07-09 15:40:00,20.27,20.28,20.14,20.14,225500.0,14.8929,14.9002,14.7974,14.7974,225500.0
2008-07-09 15:45:00,20.14,20.23,20.13,20.15,296300.0,14.7974,14.8635,14.79,14.8047,296300.0
2008-07-09 15:50:00,20.15,20.2,20.14,20.2,338800.0,14.8047,14.8415,14.7974,14.8415,338800.0
2008-07-09 15:55:00,20.2,20.26,20.18,20.19,671300.0,14.8415,14.8856,14.8268,14.8341,671300.0
2008-07-10 09:30:00,20.18,20.28,20.1,20.11,191400.0,14.8268,14.9002,14.768,14.7753,191400.0
2008-07-10 09:35:00,20.1,20.11,19.95,19.98,155700.0,14.768,14.7753,14.6578,14.6798,155700.0
2008-07-10 09:40:00,19.98,20.27,19.92,20.26,358800.0,14.6798,14.8929,14.6357,14.8856,358800.0
2008-07-10 09:45:00,20.26,20.39,20.24,20.37,159700.0,14.8856,14.9811,14.8709,14.9664,159700.0
2008-07-10 09:50:00,20.37,20.38,20.25,20.31,171800.0,14.9664,14.9737,14.8782,14.9223,171800.0
2008-07-10 09:55:00,20.31,20.37,20.24,20.26,169100.0,14.9223,14.9664,14.8709,14.8856,169100.0
2008-07-10 10:00:00,20.26,20.26,20.09,20.14,243600.0,14.8856,14.8856,14.7607,14.7974,243600.0
2008-07-10 10:05:00,20.14,20.17,20.05,20.08,179800.0,14.7974,14.8194,14.7313,14.7533,179800.0
2008-07-10 10:10:00,20.08,20.18,20.0,20.01,186000.0,14.7533,14.8268,14.6945,14.7019,186000.0
2008-07-10 10:15:00,20.01,20.11,19.98,20.1,162300.0,14.7019,14.7753,14.6798,14.768,162300.0
2008-07-10 10:20:00,20.09,20.16,20.01,20.04,201300.0,14.7607,14.8121,14.7019,14.7239,201300.0
2008-07-10 10:25:00,20.05,20.07,19.96,19.98,243600.0,14.7313,14.746,14.6651,14.6798,243600.0
2008-07-10 10:30:00,19.98,20.0,19.9,19.92,155600.0,14.6798,14.6945,14.6211,14.6357,155600.0
2008-07-10 10:35:00,19.92,19.97,19.89,19.96,269600.0,14.6357,14.6725,14.6137,14.6651,269600.0
2008-07-10 10:40:00,19.96,20.04,19.93,20.01,164900.0,14.6651,14.7239,14.6431,14.7019,164900.0
2008-07-10 10:45:00,20.02,20.08,19.91,19.93,171300.0,14.7092,14.7533,14.6284,14.6431,171300.0
2008-07-10 10:50:00,19.92,19.94,19.83,19.85,155800.0,14.6357,14.6504,14.5696,14.5843,155800.0
2008-07-10 10:55:00,19.84,19.95,19.75,19.76,292000.0,14.577,14.6578,14.5108,14.5182,292000.0
2008-07-10 11:00:00,19.77,19.9,19.72,19.87,238100.0,14.5255,14.6211,14.4888,14.599,238100.0
2008-07-10 11:05:00,19.85,19.87,19.7,19.76,216900.0,14.5843,14.599,14.4741,14.5182,216900.0
2008-07-10 11:10:00,19.76,19.81,19.74,19.79,102800.0,14.5182,14.5549,14.5035,14.5402,102800.0
2008-07-10 11:15:00,19.79,19.79,19.68,19.7,152200.0,14.5402,14.5402,14.4594,14.4741,152200.0
2008-07-10 11:20:00,19.71,19.73,19.62,19.62,452000.0,14.4815,14.4961,14.4153,14.4153,452000.0
2008-07-10 11:25:00,19.62,19.63,19.59,19.62,314800.0,14.4153,14.4227,14.3933,14.4153,314800.0
2008-07-10 11:30:00,19.62,19.75,19.61,19.7,354200.0,14.4153,14.5108,14.408,14.4741,354200.0
2008-07-10 11:35:00,19.7,19.77,19.7,19.77,96000.0,14.4741,14.5255,14.4741,14.5255,96000.0
2008-07-10 11:40:00,19.76,19.8,19.73,19.77,118200.0,14.5182,14.5476,14.4961,14.5255,118200.0
2008-07-10 11:45:00,19.77,19.8,19.71,19.72,91600.0,14.5255,14.5476,14.4815,14.4888,91600.0
2008-07-10 11:50:00,19.72,19.82,19.72,19.78,96000.0,14.4888,14.5623,14.4888,14.5329,96000.0
2008-07-10 11:55:00,19.79,19.82,19.72,19.81,88900.0,14.5402,14.5623,14.4888,14.5549,88900.0
2008-07-10 12:00:00,19.82,19.92,19.8,19.9,237400.0,14.5623,14.6357,14.5476,14.6211,237400.0
2008-07-10 12:05:00,19.91,19.96,19.91,19.93,110700.0,14.6284,14.6651,14.6284,14.6431,110700.0
2008-07-10 12:10:00,19.92,19.99,19.88,19.97,136900.0,14.6357,14.6872,14.6064,14.6725,136900.0
2008-07-10 12:15:00,19.98,20.01,19.97,19.98,263500.0,14.6798,14.7019,14.6725,14.6798,263500.0
2008-07-10 12:20:00,19.98,19.98,19.9,19.93,104600.0,14.6798,14.6798,14.6211,14.6431,104600.0
2008-07-10 12:25:00,19.93,19.95,19.89,19.91,88900.0,14.6431,14.6578,14.6137,14.6284,88900.0
2008-07-10 12:30:00,19.91,19.91,19.89,19.89,32800.0,14.6284,14.6284,14.6137,14.6137,32800.0
2008-07-10 12:35:00,19.89,19.9,19.87,19.88,96000.0,14.6137,14.6211,14.599,14.6064,96000.0
2008-07-10 12:40:00,19.88,19.89,19.85,19.86,104000.0,14.6064,14.6137,14.5843,14.5917,104000.0
2008-07-10 12:45:00,19.86,19.89,19.86,19.88,38800.0,14.5917,14.6137,14.5917,14.6064,38800.0
2008-07-10 12:50:00,19.88,19.88,19.79,19.82,135500.0,14.6064,14.6064,14.5402,14.5623,135500.0
2008-07-10 12:55:00,19.82,19.82,19.76,19.79,84600.0,14.5623,14.5623,14.5182,14.5402,84600.0
2008-07-10 13:00:00,19.78,19.89,19.78,19.88,156300.0,14.5329,14.6137,14.5329,14.6064,156300.0
2008-07-10 13:05:00,19.87,19.92,19.84,19.9,181200.0,14.599,14.6357,14.577,14.6211,181200.0
2008-07-10 13:10:00,19.89,19.94,19.85,19.92,164300.0,14.6137,14.6504,14.5843,14.6357,164300.0
2008-07-10 13:15:00,19.91,19.93,19.88,19.88,94700.0,14.6284,14.6431,14.6064,14.6064,94700.0
2008-07-10 13:20:00,19.88,19.92,19.87,19.88,78000.0,14.6064,14.6357,14.599,14.6064,78000.0
2008-07-10 13:25:00,19.88,19.9,19.84,19.9,105300.0,14.6064,14.6211,14.577,14.6211,105300.0
2008-07-10 13:30:00,19.9,19.97,19.88,19.96,115400.0,14.6211,14.6725,14.6064,14.6651,115400.0
2008-07-10 13:35:00,19.96,20.04,19.95,20.0,121300.0,14.6651,14.7239,14.6578,14.6945,121300.0
2008-07-10 13:40:00,20.0,20.02,19.96,19.96,129300.0,14.6945,14.7092,14.6651,14.6651,129300.0
2008-07-10 13:45:00,19.98,20.04,19.97,20.01,189000.0,14.6798,14.7239,14.6725,14.7019,189000.0
2008-07-10 13:50:00,20.01,20.05,19.99,20.02,119200.0,14.7019,14.7313,14.6872,14.7092,119200.0
2008-07-10 13:55:00,20.03,20.06,20.0,20.02,64600.0,14.7166,14.7386,14.6945,14.7092,64600.0
2008-07-10 14:00:00,20.01,20.04,19.99,20.01,276200.0,14.7019,14.7239,14.6872,14.7019,276200.0
2008-07-10 14:05:00,20.02,20.03,19.99,19.99,170800.0,14.7092,14.7166,14.6872,14.6872,170800.0
2008-07-10 14:10:00,19.99,20.02,19.9,19.9,134800.0,14.6872,14.7092,14.6211,14.6211,134800.0
2008-07-10 14:15:00,19.9,19.91,19.8,19.8,148600.0,14.6211,14.6284,14.5476,14.5476,148600.0
2008-07-10 14:20:00,19.8,19.87,19.78,19.79,205600.0,14.5476,14.599,14.5329,14.5402,205600.0
2008-07-10 14:25:00,19.78,19.78,19.6,19.68,317500.0,14.5329,14.5329,14.4006,14.4594,317500.0
2008-07-10 14:30:00,19.68,19.77,19.67,19.68,194300.0,14.4594,14.5255,14.4521,14.4594,194300.0
2008-07-10 14:35:00,19.68,19.74,19.63,19.67,169800.0,14.4594,14.5035,14.4227,14.4521,169800.0
2008-07-10 14:40:00,19.67,19.67,19.53,19.53,157100.0,14.4521,14.4521,14.3492,14.3492,157100.0
2008-07-10 14:45:00,19.53,19.6,19.5,19.51,141500.0,14.3492,14.4006,14.3272,14.3345,141500.0
2008-07-10 14:50:00,19.51,19.52,19.46,19.46,274800.0,14.3345,14.3419,14.2978,14.2978,274800.0
2008-07-10 14:55:00,19.47,19.55,19.44,19.53,195100.0,14.3051,14.3639,14.2831,14.3492,195100.0
2008-07-10 15:00:00,19.54,19.7,19.53,19.66,339200.0,14.3566,14.4741,14.3492,14.4447,339200.0
2008-07-10 15:05:00,19.66,19.72,19.62,19.7,330400.0,14.4447,14.4888,14.4153,14.4741,330400.0
2008-07-10 15:10:00,19.7,19.77,19.68,19.73,479000.0,14.4741,14.5255,14.4594,14.4961,479000.0
2008-07-10 15:15:00,19.72,19.73,19.63,19.64,273700.0,14.4888,14.4961,14.4227,14.43,273700.0
2008-07-10 15:20:00,19.63,19.7,19.58,19.62,376800.0,14.4227,14.4741,14.3859,14.4153,376800.0
2008-07-10 15:25:00,19.63,19.66,19.52,19.54,427700.0,14.4227,14.4447,14.3419,14.3566,427700.0
2008-07-10 15:30:00,19.54,19.56,19.47,19.47,427300.0,14.3566,14.3712,14.3051,14.3051,427300.0
2008-07-10 15:35:00,19.47,19.5,19.42,19.48,243800.0,14.3051,14.3272,14.2684,14.3125,243800.0
2008-07-10 15:40:00,19.48,19.48,19.43,19.44,351000.0,14.3125,14.3125,14.2757,14.2831,351000.0
2008-07-10 15:45:00,19.45,19.47,19.43,19.45,403000.0,14.2904,14.3051,14.2757,14.2904,403000.0
2008-07-10 15:50:00,19.46,19.47,19.41,19.42,648900.0,14.2978,14.3051,14.261,14.2684,648900.0
2008-07-10 15:55:00,19.42,19.43,19.41,19.42,848100.0,14.2684,14.2757,14.261,14.2684,848100.0
2008-07-11 09:30:00,19.23,19.36,18.9,18.91,239800.0,14.1288,14.2243,13.8863,13.8937,239800.0
2008-07-11 09:35:00,18.91,19.05,18.9,18.96,217000.0,13.8937,13.9965,13.8863,13.9304,217000.0
2008-07-11 09:40:00,18.96,19.14,18.89,19.13,354100.0,13.9304,14.0627,13.879,14.0553,354100.0
2008-07-11 09:45:00,19.13,19.13,18.96,19.07,236400.0,14.0553,14.0553,13.9304,14.0112,236400.0
2008-07-11 09:50:00,19.08,19.15,18.96,19.14,291400.0,14.0186,14.07,13.9304,14.0627,291400.0
2008-07-11 09:55:00,19.14,19.24,19.04,19.1,285000.0,14.0627,14.1361,13.9892,14.0333,285000.0
2008-07-11 10:00:00,19.1,19.16,19.01,19.15,220400.0,14.0333,14.0774,13.9671,14.07,220400.0
2008-07-11 10:05:00,19.15,19.16,19.0,19.03,177800.0,14.07,14.0774,13.9598,13.9818,177800.0
2008-07-11 10:10:00,19.03,19.1,18.94,19.06,362100.0,13.9818,14.0333,13.9157,14.0039,362100.0
2008-07-11 10:15:00,19.06,19.14,19.02,19.14,217300.0,14.0039,14.0627,13.9745,14.0627,217300.0
2008-07-11 10:20:00,19.13,19.14,19.05,19.11,142900.0,14.0553,14.0627,13.9965,14.0406,142900.0
2008-07-11 10:25:00,19.11,19.15,18.91,18.98,316600.0,14.0406,14.07,13.8937,13.9451,316600.0
2008-07-11 10:30:00,18.98,19.02,18.9,18.91,228500.0,13.9451,13.9745,13.8863,13.8937,228500.0
2008-07-11 10:35:00,18.9,18.91,18.8,18.8,274400.0,13.8863,13.8937,13.8129,13.8129,274400.0
2008-07-11 10:40:00,18.79,18.89,18.78,18.83,240000.0,13.8055,13.879,13.7982,13.8349,240000.0
2008-07-11 10:45:00,18.82,18.85,18.79,18.85,260100.0,13.8275,13.8496,13.8055,13.8496,260100.0
2008-07-11 10:50:00,18.86,18.98,18.86,18.91,174400.0,13.8569,13.9451,13.8569,13.8937,174400.0
2008-07-11 10:55:00,18.91,18.92,18.78,18.78,270200.0,13.8937,13.901,13.7982,13.7982,270200.0
2008-07-11 11:00:00,18.78,18.83,18.72,18.72,272100.0,13.7982,13.8349,13.7541,13.7541,272100.0
2008-07-11 11:05:00,18.72,18.79,18.7,18.71,265800.0,13.7541,13.8055,13.7394,13.7467,265800.0
2008-07-11 11:10:00,18.7,18.76,18.68,18.74,299400.0,13.7394,13.7835,13.7247,13.7688,299400.0
2008-07-11 11:15:00,18.74,18.78,18.69,18.73,175400.0,13.7688,13.7982,13.732,13.7614,175400.0
2008-07-11 11:20:00,18.74,18.79,18.7,18.77,156900.0,13.7688,13.8055,13.7394,13.7908,156900.0
2008-07-11 11:25:00,18.77,18.77,18.64,18.65,312800.0,13.7908,13.7908,13.6953,13.7026,312800.0
2008-07-11 11:30:00,18.65,18.68,18.61,18.67,486600.0,13.7026,13.7247,13.6733,13.7173,486600.0
2008-07-11 11:35:00,18.67,18.76,18.65,18.75,436900.0,13.7173,13.7835,13.7026,13.7761,436900.0
2008-07-11 11:40:00,18.75,18.81,18.74,18.8,392300.0,13.7761,13.8202,13.7688,13.8129,392300.0
2008-07-11 11:45:00,18.79,18.86,18.75,18.75,440700.0,13.8055,13.8569,13.7761,13.7761,440700.0
2008-07-11 11:50:00,18.76,18.76,18.65,18.65,248800.0,13.7835,13.7835,13.7026,13.7026,248800.0
2008-07-11 11:55:00,18.65,18.72,18.65,18.72,230700.0,13.7026,13.7541,13.7026,13.7541,230700.0
2008-07-11 12:00:00,18.72,18.73,18.65,18.73,237100.0,13.7541,13.7614,13.7026,13.7614,237100.0
2008-07-11 12:05:00,18.73,18.75,18.68,18.7,329400.0,13.7614,13.7761,13.7247,13.7394,329400.0
2008-07-11 12:10:00,18.7,18.71,18.65,18.71,343200.0,13.7394,13.7467,13.7026,13.7467,343200.0
2008-07-11 12:15:00,18.7,18.71,18.64,18.65,239200.0,13.7394,13.7467,13.6953,13.7026,239200.0
2008-07-11 12:20:00,18.65,18.68,18.62,18.68,207500.0,13.7026,13.7247,13.6806,13.7247,207500.0
2008-07-11 12:25:00,18.67,18.7,18.63,18.68,142700.0,13.7173,13.7394,13.688,13.7247,142700.0
2008-07-11 12:30:00,18.68,18.68,18.62,18.67,203600.0,13.7247,13.7247,13.6806,13.7173,203600.0
2008-07-11 12:35:00,18.67,18.7,18.66,18.66,151100.0,13.7173,13.7394,13.71,13.71,151100.0
2008-07-11 12:40:00,18.66,18.72,18.66,18.71,203400.0,13.71,13.7541,13.71,13.7467,203400.0
2008-07-11 12:45:00,18.71,18.71,18.69,18.7,120000.0,13.7467,13.7467,13.732,13.7394,120000.0
2008-07-11 12:50:00,18.7,18.73,18.64,18.65,172300.0,13.7394,13.7614,13.6953,13.7026,172300.0
2008-07-11 12:55:00,18.65,18.67,18.62,18.66,145800.0,13.7026,13.7173,13.6806,13.71,145800.0
2008-07-11 13:00:00,18.66,18.7,18.61,18.67,157200.0,13.71,13.7394,13.6733,13.7173,157200.0
2008-07-11 13:05:00,18.67,18.67,18.63,18.65,89200.0,13.7173,13.7173,13.688,13.7026,89200.0
2008-07-11 13:10:00,18.64,18.65,18.61,18.64,121700.0,13.6953,13.7026,13.6733,13.6953,121700.0
2008-07-11 13:15:00,18.64,18.71,18.64,18.7,148500.0,13.6953,13.7467,13.6953,13.7394,148500.0
2008-07-11 13:20:00,18.7,18.71,18.64,18.65,194900.0,13.7394,13.7467,13.6953,13.7026,194900.0
2008-07-11 13:25:00,18.66,18.74,18.65,18.73,152500.0,13.71,13.7688,13.7026,13.7614,152500.0
2008-07-11 13:30:00,18.73,18.78,18.72,18.76,139300.0,13.7614,13.7982,13.7541,13.7835,139300.0
2008-07-11 13:35:00,18.75,18.88,18.75,18.87,254600.0,13.7761,13.8716,13.7761,13.8643,254600.0
2008-07-11 13:40:00,18.87,18.92,18.85,18.91,250400.0,13.8643,13.901,13.8496,13.8937,250400.0
2008-07-11 13:45:00,18.91,18.92,18.87,18.92,129200.0,13.8937,13.901,13.8643,13.901,129200.0
2008-07-11 13:50:00,18.92,18.93,18.86,18.88,170700.0,13.901,13.9084,13.8569,13.8716,170700.0
2008-07-11 13:55:00,18.87,19.02,18.85,18.94,318700.0,13.8643,13.9745,13.8496,13.9157,318700.0
2008-07-11 14:00:00,18.94,18.99,18.88,18.97,203000.0,13.9157,13.9525,13.8716,13.9378,203000.0
2008-07-11 14:05:00,18.97,19.13,18.97,19.05,239800.0,13.9378,14.0553,13.9378,13.9965,239800.0
2008-07-11 14:10:00,19.06,19.18,19.06,19.18,209100.0,14.0039,14.0921,14.0039,14.0921,209100.0
2008-07-11 14:15:00,19.18,19.19,19.11,19.14,176600.0,14.0921,14.0994,14.0406,14.0627,176600.0
2008-07-11 14:20:00,19.14,19.16,18.96,18.98,193000.0,14.0627,14.0774,13.9304,13.9451,193000.0
2008-07-11 14:25:00,18.97,18.98,18.9,18.94,258100.0,13.9378,13.9451,13.8863,13.9157,258100.0
2008-07-11 14:30:00,18.95,18.98,18.9,18.91,126200.0,13.9231,13.9451,13.8863,13.8937,126200.0
2008-07-11 14:35:00,18.91,18.97,18.89,18.95,178900.0,13.8937,13.9378,13.879,13.9231,178900.0
2008-07-11 14:40:00,18.95,19.0,18.92,19.0,145000.0,13.9231,13.9598,13.901,13.9598,145000.0
2008-07-11 14:45:00,19.0,19.19,18.99,19.18,369700.0,13.9598,14.0994,13.9525,14.0921,369700.0
2008-07-11 14:50:00,19.19,19.33,19.07,19.11,347300.0,14.0994,14.2023,14.0112,14.0406,347300.0
2008-07-11 14:55:00,19.11,19.23,18.9,19.21,316600.0,14.0406,14.1288,13.8863,14.1141,316600.0
2008-07-11 15:00:00,19.22,19.41,19.15,19.39,410200.0,14.1214,14.261,14.07,14.2463,410200.0
2008-07-11 15:05:00,19.4,19.4,19.24,19.3,388200.0,14.2537,14.2537,14.1361,14.1802,388200.0
2008-07-11 15:10:00,19.31,19.34,19.09,19.13,328900.0,14.1876,14.2096,14.0259,14.0553,328900.0
2008-07-11 15:15:00,19.13,19.2,19.1,19.11,166500.0,14.0553,14.1067,14.0333,14.0406,166500.0
2008-07-11 15:20:00,19.11,19.2,19.05,19.09,307300.0,14.0406,14.1067,13.9965,14.0259,307300.0
2008-07-11 15:25:00,19.09,19.15,19.0,19.04,285300.0,14.0259,14.07,13.9598,13.9892,285300.0
2008-07-11 15:30:00,19.05,19.08,18.9,18.91,296300.0,13.9965,14.0186,13.8863,13.8937,296300.0
2008-07-11 15:35:00,18.91,18.98,18.9,18.92,368800.0,13.8937,13.9451,13.8863,13.901,368800.0
2008-07-11 15:40:00,18.92,18.93,18.83,18.89,432000.0,13.901,13.9084,13.8349,13.879,432000.0
2008-07-11 15:45:00,18.9,18.92,18.84,18.88,397600.0,13.8863,13.901,13.8422,13.8716,397600.0
2008-07-11 15:50:00,18.88,19.0,18.88,18.9,605300.0,13.8716,13.9598,13.8716,13.8863,605300.0
2008-07-11 15:55:00,18.91,18.96,18.87,18.89,548500.0,13.8937,13.9304,13.8643,13.879,548500.0
2008-07-14 09:30:00,19.2,19.33,19.12,19.17,169900.0,14.1067,14.2023,14.048,14.0847,169900.0
2008-07-14 09:35:00,19.16,19.2,19.05,19.1,178900.0,14.0774,14.1067,13.9965,14.0333,178900.0
2008-07-14 09:40:00,19.1,19.17,18.91,19.0,271100.0,14.0333,14.0847,13.8937,13.9598,271100.0
2008-07-14 09:45:00,19.01,19.05,18.92,19.0,253200.0,13.9671,13.9965,13.901,13.9598,253200.0
2008-07-14 09:50:00,19.0,19.02,18.84,18.86,283400.0,13.9598,13.9745,13.8422,13.8569,283400.0
2008-07-14 09:55:00,18.86,18.89,18.73,18.79,166300.0,13.8569,13.879,13.7614,13.8055,166300.0
2008-07-14 10:00:00,18.78,18.81,18.72,18.81,137200.0,13.7982,13.8202,13.7541,13.8202,137200.0
2008-07-14 10:05:00,18.82,18.97,18.8,18.93,182700.0,13.8275,13.9378,13.8129,13.9084,182700.0
2008-07-14 10:10:00,18.92,19.09,18.9,19.09,162300.0,13.901,14.0259,13.8863,14.0259,162300.0
2008-07-14 10:15:00,19.09,19.12,19.02,19.1,396900.0,14.0259,14.048,13.9745,14.0333,396900.0
2008-07-14 10:20:00,19.1,19.15,18.96,18.98,297000.0,14.0333,14.07,13.9304,13.9451,297000.0
2008-07-14 10:25:00,18.98,18.98,18.88,18.97,146100.0,13.9451,13.9451,13.8716,13.9378,146100.0
2008-07-14 10:30:00,18.97,19.06,18.95,18.96,174600.0,13.9378,14.0039,13.9231,13.9304,174600.0
2008-07-14 10:35:00,18.96,18.99,18.9,18.93,253800.0,13.9304,13.9525,13.8863,13.9084,253800.0
2008-07-14 10:40:00,18.93,18.94,18.85,18.89,119200.0,13.9084,13.9157,13.8496,13.879,119200.0
2008-07-14 10:45:00,18.89,18.9,18.77,18.85,350700.0,13.879,13.8863,13.7908,13.8496,350700.0
2008-07-14 10:50:00,18.85,18.93,18.83,18.91,237100.0,13.8496,13.9084,13.8349,13.8937,237100.0
2008-07-14 10:55:00,18.92,19.07,18.92,19.07,176600.0,13.901,14.0112,13.901,14.0112,176600.0
2008-07-14 11:00:00,19.06,19.09,18.99,19.07,207300.0,14.0039,14.0259,13.9525,14.0112,207300.0
2008-07-14 11:05:00,19.07,19.1,18.95,19.09,134300.0,14.0112,14.0333,13.9231,14.0259,134300.0
2008-07-14 11:10:00,19.09,19.1,18.99,19.1,134900.0,14.0259,14.0333,13.9525,14.0333,134900.0
2008-07-14 11:15:00,19.1,19.22,19.1,19.19,300600.0,14.0333,14.1214,14.0333,14.0994,300600.0
2008-07-14 11:20:00,19.18,19.2,19.03,19.03,98300.0,14.0921,14.1067,13.9818,13.9818,98300.0
2008-07-14 11:25:00,19.04,19.17,19.03,19.17,78800.0,13.9892,14.0847,13.9818,14.0847,78800.0
2008-07-14 11:30:00,19.17,19.18,19.07,19.11,94500.0,14.0847,14.0921,14.0112,14.0406,94500.0
2008-07-14 11:35:00,19.11,19.16,19.09,19.14,88400.0,14.0406,14.0774,14.0259,14.0627,88400.0
2008-07-14 11:40:00,19.14,19.18,19.07,19.11,106400.0,14.0627,14.0921,14.0112,14.0406,106400.0
2008-07-14 11:45:00,19.12,19.16,19.05,19.06,139800.0,14.048,14.0774,13.9965,14.0039,139800.0
2008-07-14 11:50:00,19.06,19.09,18.94,18.95,129400.0,14.0039,14.0259,13.9157,13.9231,129400.0
2008-07-14 11:55:00,18.95,19.03,18.8,19.01,174300.0,13.9231,13.9818,13.8129,13.9671,174300.0
2008-07-14 12:00:00,19.01,19.01,18.88,18.88,125200.0,13.9671,13.9671,13.8716,13.8716,125200.0
2008-07-14 12:05:00,18.88,18.9,18.81,18.83,114800.0,13.8716,13.8863,13.8202,13.8349,114800.0
2008-07-14 12:10:00,18.84,18.88,18.82,18.83,85100.0,13.8422,13.8716,13.8275,13.8349,85100.0
2008-07-14 12:15:00,18.84,18.94,18.83,18.94,145700.0,13.8422,13.9157,13.8349,13.9157,145700.0
2008-07-14 12:20:00,18.94,18.98,18.88,18.9,104300.0,13.9157,13.9451,13.8716,13.8863,104300.0
2008-07-14 12:25:00,18.9,18.92,18.86,18.9,46300.0,13.8863,13.901,13.8569,13.8863,46300.0
2008-07-14 12:30:00,18.91,18.95,18.9,18.92,137600.0,13.8937,13.9231,13.8863,13.901,137600.0
2008-07-14 12:35:00,18.92,18.95,18.85,18.93,110700.0,13.901,13.9231,13.8496,13.9084,110700.0
2008-07-14 12:40:00,18.94,18.97,18.93,18.95,60200.0,13.9157,13.9378,13.9084,13.9231,60200.0
2008-07-14 12:45:00,18.95,18.97,18.9,18.93,94300.0,13.9231,13.9378,13.8863,13.9084,94300.0
2008-07-14 12:50:00,18.94,19.0,18.94,18.99,78400.0,13.9157,13.9598,13.9157,13.9525,78400.0
2008-07-14 12:55:00,18.99,19.01,18.91,18.94,71300.0,13.9525,13.9671,13.8937,13.9157,71300.0
2008-07-14 13:00:00,18.93,18.93,18.88,18.92,101400.0,13.9084,13.9084,13.8716,13.901,101400.0
2008-07-14 13:05:00,18.91,18.92,18.84,18.87,81900.0,13.8937,13.901,13.8422,13.8643,81900.0
2008-07-14 13:10:00,18.86,18.91,18.82,18.91,84900.0,13.8569,13.8937,13.8275,13.8937,84900.0
2008-07-14 13:15:00,18.9,18.93,18.88,18.9,45300.0,13.8863,13.9084,13.8716,13.8863,45300.0
2008-07-14 13:20:00,18.9,18.98,18.9,18.95,79100.0,13.8863,13.9451,13.8863,13.9231,79100.0
2008-07-14 13:25:00,18.95,18.97,18.92,18.97,62100.0,13.9231,13.9378,13.901,13.9378,62100.0
2008-07-14 13:30:00,18.98,18.98,18.9,18.98,95000.0,13.9451,13.9451,13.8863,13.9451,95000.0
2008-07-14 13:35:00,18.98,19.04,18.95,19.04,98100.0,13.9451,13.9892,13.9231,13.9892,98100.0
2008-07-14 13:40:00,19.04,19.1,18.98,19.08,97600.0,13.9892,14.0333,13.9451,14.0186,97600.0
2008-07-14 13:45:00,19.08,19.13,19.05,19.12,139900.0,14.0186,14.0553,13.9965,14.048,139900.0
2008-07-14 13:50:00,19.12,19.13,19.06,19.06,102900.0,14.048,14.0553,14.0039,14.0039,102900.0
2008-07-14 13:55:00,19.06,19.07,19.02,19.03,103400.0,14.0039,14.0112,13.9745,13.9818,103400.0
2008-07-14 14:00:00,19.04,19.08,19.02,19.07,98700.0,13.9892,14.0186,13.9745,14.0112,98700.0
2008-07-14 14:05:00,19.07,19.12,19.05,19.09,132000.0,14.0112,14.048,13.9965,14.0259,132000.0
2008-07-14 14:10:00,19.09,19.12,19.02,19.02,136700.0,14.0259,14.048,13.9745,13.9745,136700.0
2008-07-14 14:15:00,19.02,19.05,19.0,19.01,96400.0,13.9745,13.9965,13.9598,13.9671,96400.0
2008-07-14 14:20:00,19.02,19.04,18.97,19.03,209100.0,13.9745,13.9892,13.9378,13.9818,209100.0
2008-07-14 14:25:00,19.02,19.08,19.01,19.03,89800.0,13.9745,14.0186,13.9671,13.9818,89800.0
2008-07-14 14:30:00,19.04,19.06,19.02,19.05,105200.0,13.9892,14.0039,13.9745,13.9965,105200.0
2008-07-14 14:35:00,19.05,19.05,18.99,19.03,185400.0,13.9965,13.9965,13.9525,13.9818,185400.0
2008-07-14 14:40:00,19.04,19.04,18.98,18.98,172400.0,13.9892,13.9892,13.9451,13.9451,172400.0
2008-07-14 14:45:00,18.99,19.0,18.96,18.99,103000.0,13.9525,13.9598,13.9304,13.9525,103000.0
2008-07-14 14:50:00,18.98,19.02,18.96,19.0,91400.0,13.9451,13.9745,13.9304,13.9598,91400.0
2008-07-14 14:55:00,19.0,19.02,18.99,19.02,59300.0,13.9598,13.9745,13.9525,13.9745,59300.0
2008-07-14 15:00:00,19.01,19.04,19.0,19.03,73100.0,13.9671,13.9892,13.9598,13.9818,73100.0
2008-07-14 15:05:00,19.03,19.04,18.97,18.98,149500.0,13.9818,13.9892,13.9378,13.9451,149500.0
2008-07-14 15:10:00,18.99,19.01,18.97,19.0,79400.0,13.9525,13.9671,13.9378,13.9598,79400.0
2008-07-14 15:15:00,19.01,19.04,18.99,19.02,56700.0,13.9671,13.9892,13.9525,13.9745,56700.0
2008-07-14 15:20:00,19.02,19.13,18.99,19.08,249500.0,13.9745,14.0553,13.9525,14.0186,249500.0
2008-07-14 15:25:00,19.09,19.17,19.06,19.1,201100.0,14.0259,14.0847,14.0039,14.0333,201100.0
2008-07-14 15:30:00,19.1,19.2,19.09,19.19,183100.0,14.0333,14.1067,14.0259,14.0994,183100.0
2008-07-14 15:35:00,19.2,19.21,19.15,19.17,133400.0,14.1067,14.1141,14.07,14.0847,133400.0
2008-07-14 15:40:00,19.16,19.17,19.05,19.08,269100.0,14.0774,14.0847,13.9965,14.0186,269100.0
2008-07-14 15:45:00,19.09,19.14,19.06,19.11,140400.0,14.0259,14.0627,14.0039,14.0406,140400.0
2008-07-14 15:50:00,19.11,19.13,19.0,19.01,231000.0,14.0406,14.0553,13.9598,13.9671,231000.0
2008-07-14 15:55:00,19.01,19.02,18.96,18.99,255000.0,13.9671,13.9745,13.9304,13.9525,255000.0
2008-07-15 09:30:00,18.6,18.69,18.46,18.48,468500.0,13.6659,13.732,13.563,13.5777,468500.0
2008-07-15 09:35:00,18.49,18.52,18.44,18.5,312800.0,13.5851,13.6071,13.5484,13.5924,312800.0
2008-07-15 09:40:00,18.5,18.5,18.47,18.49,198700.0,13.5924,13.5924,13.5704,13.5851,198700.0
2008-07-15 09:45:00,18.49,18.53,18.45,18.45,201400.0,13.5851,13.6145,13.5557,13.5557,201400.0
2008-07-15 09:50:00,18.46,18.47,18.36,18.46,218100.0,13.563,13.5704,13.4896,13.563,218100.0
2008-07-15 09:55:00,18.46,18.46,18.39,18.45,216900.0,13.563,13.563,13.5116,13.5557,216900.0
2008-07-15 10:00:00,18.45,18.46,18.2,18.26,492700.0,13.5557,13.563,13.372,13.4161,492700.0
2008-07-15 10:05:00,18.25,18.26,18.06,18.15,632900.0,13.4088,13.4161,13.2692,13.3353,632900.0
2008-07-15 10:10:00,18.15,18.16,18.08,18.16,404200.0,13.3353,13.3426,13.2839,13.3426,404200.0
2008-07-15 10:15:00,18.15,18.23,18.12,18.22,430200.0,13.3353,13.3941,13.3132,13.3867,430200.0
2008-07-15 10:20:00,18.22,18.27,18.15,18.16,477500.0,13.3867,13.4234,13.3353,13.3426,477500.0
2008-07-15 10:25:00,18.16,18.19,18.12,18.16,343400.0,13.3426,13.3647,13.3132,13.3426,343400.0
2008-07-15 10:30:00,18.16,18.18,18.13,18.16,262800.0,13.3426,13.3573,13.3206,13.3426,262800.0
2008-07-15 10:35:00,18.16,18.2,18.1,18.11,597300.0,13.3426,13.372,13.2985,13.3059,597300.0
2008-07-15 10:40:00,18.11,18.18,18.09,18.18,222500.0,13.3059,13.3573,13.2912,13.3573,222500.0
2008-07-15 10:45:00,18.18,18.22,18.16,18.2,173100.0,13.3573,13.3867,13.3426,13.372,173100.0
2008-07-15 10:50:00,18.19,18.29,18.19,18.28,710600.0,13.3647,13.4381,13.3647,13.4308,710600.0
2008-07-15 10:55:00,18.28,18.34,18.25,18.26,406200.0,13.4308,13.4749,13.4088,13.4161,406200.0
2008-07-15 11:00:00,18.25,18.38,18.25,18.36,446300.0,13.4088,13.5043,13.4088,13.4896,446300.0
2008-07-15 11:05:00,18.35,18.77,18.35,18.67,928300.0,13.4822,13.7908,13.4822,13.7173,928300.0
2008-07-15 11:10:00,18.67,18.67,18.42,18.46,486600.0,13.7173,13.7173,13.5337,13.563,486600.0
2008-07-15 11:15:00,18.47,18.55,18.46,18.55,387300.0,13.5704,13.6292,13.563,13.6292,387300.0
2008-07-15 11:20:00,18.55,18.67,18.55,18.65,402200.0,13.6292,13.7173,13.6292,13.7026,402200.0
2008-07-15 11:25:00,18.65,18.68,18.49,18.49,373600.0,13.7026,13.7247,13.5851,13.5851,373600.0
2008-07-15 11:30:00,18.5,18.5,18.37,18.37,220200.0,13.5924,13.5924,13.4969,13.4969,220200.0
2008-07-15 11:35:00,18.37,18.41,18.34,18.37,385800.0,13.4969,13.5263,13.4749,13.4969,385800.0
2008-07-15 11:40:00,18.37,18.45,18.37,18.4,227700.0,13.4969,13.5557,13.4969,13.519,227700.0
2008-07-15 11:45:00,18.4,18.4,18.31,18.35,224500.0,13.519,13.519,13.4528,13.4822,224500.0
2008-07-15 11:50:00,18.35,18.51,18.34,18.5,282700.0,13.4822,13.5998,13.4749,13.5924,282700.0
2008-07-15 11:55:00,18.51,18.65,18.5,18.63,280200.0,13.5998,13.7026,13.5924,13.688,280200.0
2008-07-15 12:00:00,18.62,18.7,18.53,18.65,399100.0,13.6806,13.7394,13.6145,13.7026,399100.0
2008-07-15 12:05:00,18.65,18.7,18.55,18.55,197400.0,13.7026,13.7394,13.6292,13.6292,197400.0
2008-07-15 12:10:00,18.56,18.65,18.53,18.65,150200.0,13.6365,13.7026,13.6145,13.7026,150200.0
2008-07-15 12:15:00,18.65,18.66,18.59,18.66,219300.0,13.7026,13.71,13.6586,13.71,219300.0
2008-07-15 12:20:00,18.66,18.7,18.61,18.62,242500.0,13.71,13.7394,13.6733,13.6806,242500.0
2008-07-15 12:25:00,18.62,18.62,18.56,18.59,199600.0,13.6806,13.6806,13.6365,13.6586,199600.0
2008-07-15 12:30:00,18.59,18.65,18.58,18.65,360000.0,13.6586,13.7026,13.6512,13.7026,360000.0
2008-07-15 12:35:00,18.65,18.71,18.64,18.71,503100.0,13.7026,13.7467,13.6953,13.7467,503100.0
2008-07-15 12:40:00,18.7,18.73,18.69,18.71,337300.0,13.7394,13.7614,13.732,13.7467,337300.0
2008-07-15 12:45:00,18.7,18.71,18.58,18.59,242400.0,13.7394,13.7467,13.6512,13.6586,242400.0
2008-07-15 12:50:00,18.59,18.7,18.58,18.68,170200.0,13.6586,13.7394,13.6512,13.7247,170200.0
2008-07-15 12:55:00,18.68,18.73,18.67,18.73,251500.0,13.7247,13.7614,13.7173,13.7614,251500.0
2008-07-15 13:00:00,18.72,18.75,18.68,18.71,494000.0,13.7541,13.7761,13.7247,13.7467,494000.0
2008-07-15 13:05:00,18.71,18.74,18.66,18.69,377900.0,13.7467,13.7688,13.71,13.732,377900.0
2008-07-15 13:10:00,18.7,18.72,18.64,18.68,254700.0,13.7394,13.7541,13.6953,13.7247,254700.0
2008-07-15 13:15:00,18.68,18.68,18.6,18.6,186300.0,13.7247,13.7247,13.6659,13.6659,186300.0
2008-07-15 13:20:00,18.61,18.61,18.49,18.51,192400.0,13.6733,13.6733,13.5851,13.5998,192400.0
2008-07-15 13:25:00,18.5,18.5,18.4,18.42,249700.0,13.5924,13.5924,13.519,13.5337,249700.0
2008-07-15 13:30:00,18.42,18.46,18.36,18.44,490900.0,13.5337,13.563,13.4896,13.5484,490900.0
2008-07-15 13:35:00,18.45,18.46,18.4,18.4,162200.0,13.5557,13.563,13.519,13.519,162200.0
2008-07-15 13:40:00,18.4,18.46,18.4,18.45,198300.0,13.519,13.563,13.519,13.5557,198300.0
2008-07-15 13:45:00,18.45,18.47,18.43,18.46,209900.0,13.5557,13.5704,13.541,13.563,209900.0
2008-07-15 13:50:00,18.46,18.5,18.44,18.5,247000.0,13.563,13.5924,13.5484,13.5924,247000.0
2008-07-15 13:55:00,18.5,18.5,18.45,18.49,174200.0,13.5924,13.5924,13.5557,13.5851,174200.0
2008-07-15 14:00:00,18.48,18.5,18.41,18.44,125300.0,13.5777,13.5924,13.5263,13.5484,125300.0
2008-07-15 14:05:00,18.45,18.47,18.41,18.43,163100.0,13.5557,13.5704,13.5263,13.541,163100.0
2008-07-15 14:10:00,18.43,18.45,18.39,18.39,243900.0,13.541,13.5557,13.5116,13.5116,243900.0
2008-07-15 14:15:00,18.39,18.5,18.39,18.47,255000.0,13.5116,13.5924,13.5116,13.5704,255000.0
2008-07-15 14:20:00,18.48,18.5,18.42,18.46,175600.0,13.5777,13.5924,13.5337,13.563,175600.0
2008-07-15 14:25:00,18.46,18.55,18.44,18.51,207900.0,13.563,13.6292,13.5484,13.5998,207900.0
2008-07-15 14:30:00,18.51,18.61,18.51,18.54,159300.0,13.5998,13.6733,13.5998,13.6218,159300.0
2008-07-15 14:35:00,18.54,18.55,18.5,18.51,86600.0,13.6218,13.6292,13.5924,13.5998,86600.0
2008-07-15 14:40:00,18.51,18.53,18.47,18.51,130600.0,13.5998,13.6145,13.5704,13.5998,130600.0
2008-07-15 14:45:00,18.5,18.51,18.49,18.5,135300.0,13.5924,13.5998,13.5851,13.5924,135300.0
2008-07-15 14:50:00,18.5,18.51,18.47,18.5,143800.0,13.5924,13.5998,13.5704,13.5924,143800.0
2008-07-15 14:55:00,18.49,18.53,18.48,18.52,462000.0,13.5851,13.6145,13.5777,13.6071,462000.0
2008-07-15 15:00:00,18.51,18.56,18.5,18.53,327100.0,13.5998,13.6365,13.5924,13.6145,327100.0
2008-07-15 15:05:00,18.54,18.56,18.51,18.56,250900.0,13.6218,13.6365,13.5998,13.6365,250900.0
2008-07-15 15:10:00,18.56,18.57,18.47,18.5,192800.0,13.6365,13.6439,13.5704,13.5924,192800.0
2008-07-15 15:15:00,18.5,18.54,18.44,18.54,205600.0,13.5924,13.6218,13.5484,13.6218,205600.0
2008-07-15 15:20:00,18.54,18.56,18.51,18.53,395800.0,13.6218,13.6365,13.5998,13.6145,395800.0
2008-07-15 15:25:00,18.53,18.53,18.42,18.42,253600.0,13.6145,13.6145,13.5337,13.5337,253600.0
2008-07-15 15:30:00,18.42,18.47,18.39,18.42,409500.0,13.5337,13.5704,13.5116,13.5337,409500.0
2008-07-15 15:35:00,18.41,18.42,18.35,18.35,862900.0,13.5263,13.5337,13.4822,13.4822,862900.0
2008-07-15 15:40:00,18.36,18.37,18.27,18.28,953500.0,13.4896,13.4969,13.4234,13.4308,953500.0
2008-07-15 15:45:00,18.27,18.29,18.2,18.24,766800.0,13.4234,13.4381,13.372,13.4014,766800.0
2008-07-15 15:50:00,18.24,18.34,18.24,18.32,544000.0,13.4014,13.4749,13.4014,13.4602,544000.0
2008-07-15 15:55:00,18.33,18.33,18.27,18.28,654800.0,13.4675,13.4675,13.4234,13.4308,654800.0
2008-07-16 09:30:00,18.32,18.53,18.0,18.1,397100.0,13.5194,13.6743,13.2832,13.357,397100.0
2008-07-16 09:35:00,18.1,18.26,18.1,18.14,304800.0,13.357,13.4751,13.357,13.3865,304800.0
2008-07-16 09:40:00,18.13,18.25,18.09,18.09,486800.0,13.3792,13.4677,13.3496,13.3496,486800.0
2008-07-16 09:45:00,18.09,18.16,18.06,18.12,193200.0,13.3496,13.4013,13.3275,13.3718,193200.0
2008-07-16 09:50:00,18.12,18.27,18.1,18.2,406900.0,13.3718,13.4825,13.357,13.4308,406900.0
2008-07-16 09:55:00,18.2,18.31,18.2,18.28,468800.0,13.4308,13.512,13.4308,13.4899,468800.0
2008-07-16 10:00:00,18.28,18.33,18.22,18.25,331600.0,13.4899,13.5268,13.4456,13.4677,331600.0
2008-07-16 10:05:00,18.25,18.25,18.17,18.2,241600.0,13.4677,13.4677,13.4087,13.4308,241600.0
2008-07-16 10:10:00,18.2,18.23,18.17,18.18,131900.0,13.4308,13.453,13.4087,13.4161,131900.0
2008-07-16 10:15:00,18.18,18.23,18.11,18.11,152100.0,13.4161,13.453,13.3644,13.3644,152100.0
2008-07-16 10:20:00,18.11,18.17,18.06,18.16,131000.0,13.3644,13.4087,13.3275,13.4013,131000.0
2008-07-16 10:25:00,18.16,18.22,18.14,18.19,146900.0,13.4013,13.4456,13.3865,13.4234,146900.0
2008-07-16 10:30:00,18.19,18.21,18.14,18.16,383400.0,13.4234,13.4382,13.3865,13.4013,383400.0
2008-07-16 10:35:00,18.16,18.51,18.16,18.5,982500.0,13.4013,13.6596,13.4013,13.6522,982500.0
2008-07-16 10:40:00,18.5,18.62,18.49,18.58,447900.0,13.6522,13.7408,13.6448,13.7112,447900.0
2008-07-16 10:45:00,18.58,18.62,18.49,18.5,297300.0,13.7112,13.7408,13.6448,13.6522,297300.0
2008-07-16 10:50:00,18.5,18.71,18.49,18.62,387100.0,13.6522,13.8072,13.6448,13.7408,387100.0
2008-07-16 10:55:00,18.62,18.7,18.59,18.69,175000.0,13.7408,13.7998,13.7186,13.7924,175000.0
2008-07-16 11:00:00,18.69,18.82,18.67,18.79,565300.0,13.7924,13.8884,13.7777,13.8662,565300.0
2008-07-16 11:05:00,18.79,18.84,18.78,18.79,173400.0,13.8662,13.9031,13.8588,13.8662,173400.0
2008-07-16 11:10:00,18.79,18.83,18.74,18.77,124000.0,13.8662,13.8957,13.8293,13.8515,124000.0
2008-07-16 11:15:00,18.77,18.79,18.73,18.74,167100.0,13.8515,13.8662,13.8219,13.8293,167100.0
2008-07-16 11:20:00,18.74,18.75,18.57,18.58,193800.0,13.8293,13.8367,13.7039,13.7112,193800.0
2008-07-16 11:25:00,18.58,18.64,18.58,18.62,185000.0,13.7112,13.7555,13.7112,13.7408,185000.0
2008-07-16 11:30:00,18.62,18.68,18.61,18.64,81200.0,13.7408,13.785,13.7334,13.7555,81200.0
2008-07-16 11:35:00,18.63,18.67,18.57,18.58,165900.0,13.7481,13.7777,13.7039,13.7112,165900.0
2008-07-16 11:40:00,18.58,18.6,18.55,18.55,108500.0,13.7112,13.726,13.6891,13.6891,108500.0
2008-07-16 11:45:00,18.54,18.59,18.53,18.58,107600.0,13.6817,13.7186,13.6743,13.7112,107600.0
2008-07-16 11:50:00,18.58,18.63,18.56,18.61,177000.0,13.7112,13.7481,13.6965,13.7334,177000.0
2008-07-16 11:55:00,18.61,18.7,18.61,18.67,64000.0,13.7334,13.7998,13.7334,13.7777,64000.0
2008-07-16 12:00:00,18.67,18.67,18.58,18.6,75300.0,13.7777,13.7777,13.7112,13.726,75300.0
2008-07-16 12:05:00,18.61,18.63,18.59,18.59,89100.0,13.7334,13.7481,13.7186,13.7186,89100.0
2008-07-16 12:10:00,18.59,18.7,18.57,18.7,168300.0,13.7186,13.7998,13.7039,13.7998,168300.0
2008-07-16 12:15:00,18.7,18.7,18.69,18.7,68800.0,13.7998,13.7998,13.7924,13.7998,68800.0
2008-07-16 12:20:00,18.7,18.72,18.61,18.66,200200.0,13.7998,13.8146,13.7334,13.7703,200200.0
2008-07-16 12:25:00,18.67,18.73,18.66,18.73,190500.0,13.7777,13.8219,13.7703,13.8219,190500.0
2008-07-16 12:30:00,18.73,18.81,18.7,18.8,163000.0,13.8219,13.881,13.7998,13.8736,163000.0
2008-07-16 12:35:00,18.81,18.83,18.76,18.77,97400.0,13.881,13.8957,13.8441,13.8515,97400.0
2008-07-16 12:40:00,18.76,18.8,18.7,18.79,82200.0,13.8441,13.8736,13.7998,13.8662,82200.0
2008-07-16 12:45:00,18.8,18.81,18.75,18.77,107200.0,13.8736,13.881,13.8367,13.8515,107200.0
2008-07-16 12:50:00,18.77,18.8,18.76,18.77,119100.0,13.8515,13.8736,13.8441,13.8515,119100.0
2008-07-16 12:55:00,18.77,18.82,18.76,18.8,98200.0,13.8515,13.8884,13.8441,13.8736,98200.0
2008-07-16 13:00:00,18.8,18.87,18.78,18.85,178000.0,13.8736,13.9253,13.8588,13.9105,178000.0
2008-07-16 13:05:00,18.86,18.87,18.84,18.86,99600.0,13.9179,13.9253,13.9031,13.9179,99600.0
2008-07-16 13:10:00,18.86,18.86,18.78,18.83,115000.0,13.9179,13.9179,13.8588,13.8957,115000.0
2008-07-16 13:15:00,18.82,18.88,18.82,18.85,82600.0,13.8884,13.9326,13.8884,13.9105,82600.0
2008-07-16 13:20:00,18.85,18.9,18.78,18.87,195300.0,13.9105,13.9474,13.8588,13.9253,195300.0
2008-07-16 13:25:00,18.87,18.93,18.86,18.92,94800.0,13.9253,13.9695,13.9179,13.9621,94800.0
2008-07-16 13:30:00,18.92,18.98,18.92,18.97,238600.0,13.9621,14.0064,13.9621,13.999,238600.0
2008-07-16 13:35:00,18.97,18.98,18.94,18.96,144800.0,13.999,14.0064,13.9769,13.9917,144800.0
2008-07-16 13:40:00,18.96,18.97,18.95,18.97,53800.0,13.9917,13.999,13.9843,13.999,53800.0
2008-07-16 13:45:00,18.97,18.98,18.94,18.95,138500.0,13.999,14.0064,13.9769,13.9843,138500.0
2008-07-16 13:50:00,18.96,18.98,18.95,18.97,168300.0,13.9917,14.0064,13.9843,13.999,168300.0
2008-07-16 13:55:00,18.97,19.02,18.96,19.02,113800.0,13.999,14.0359,13.9917,14.0359,113800.0
2008-07-16 14:00:00,19.02,19.04,18.94,18.97,277900.0,14.0359,14.0507,13.9769,13.999,277900.0
2008-07-16 14:05:00,18.98,18.98,18.94,18.95,306200.0,14.0064,14.0064,13.9769,13.9843,306200.0
2008-07-16 14:10:00,18.96,19.04,18.95,19.04,190300.0,13.9917,14.0507,13.9843,14.0507,190300.0
2008-07-16 14:15:00,19.04,19.14,19.03,19.1,142600.0,14.0507,14.1245,14.0433,14.095,142600.0
2008-07-16 14:20:00,19.1,19.13,19.06,19.13,91500.0,14.095,14.1171,14.0655,14.1171,91500.0
2008-07-16 14:25:00,19.12,19.14,19.06,19.12,138900.0,14.1097,14.1245,14.0655,14.1097,138900.0
2008-07-16 14:30:00,19.12,19.18,19.12,19.18,130000.0,14.1097,14.154,14.1097,14.154,130000.0
2008-07-16 14:35:00,19.18,19.23,19.13,19.16,210700.0,14.154,14.1909,14.1171,14.1393,210700.0
2008-07-16 14:40:00,19.16,19.16,19.1,19.11,126000.0,14.1393,14.1393,14.095,14.1024,126000.0
2008-07-16 14:45:00,19.11,19.13,19.08,19.11,152400.0,14.1024,14.1171,14.0802,14.1024,152400.0
2008-07-16 14:50:00,19.11,19.18,19.11,19.16,241900.0,14.1024,14.154,14.1024,14.1393,241900.0
2008-07-16 14:55:00,19.15,19.19,19.1,19.17,323200.0,14.1319,14.1614,14.095,14.1466,323200.0
2008-07-16 15:00:00,19.17,19.19,19.13,19.19,170200.0,14.1466,14.1614,14.1171,14.1614,170200.0
2008-07-16 15:05:00,19.19,19.19,19.15,19.15,199100.0,14.1614,14.1614,14.1319,14.1319,199100.0
2008-07-16 15:10:00,19.15,19.18,19.14,19.17,284400.0,14.1319,14.154,14.1245,14.1466,284400.0
2008-07-16 15:15:00,19.18,19.21,19.14,19.2,189200.0,14.154,14.1762,14.1245,14.1688,189200.0
2008-07-16 15:20:00,19.2,19.27,19.19,19.27,118100.0,14.1688,14.2204,14.1614,14.2204,118100.0
2008-07-16 15:25:00,19.27,19.32,19.26,19.3,137200.0,14.2204,14.2573,14.2131,14.2426,137200.0
2008-07-16 15:30:00,19.31,19.31,19.24,19.28,230500.0,14.25,14.25,14.1983,14.2278,230500.0
2008-07-16 15:35:00,19.27,19.3,19.23,19.3,424300.0,14.2204,14.2426,14.1909,14.2426,424300.0
2008-07-16 15:40:00,19.3,19.32,19.28,19.32,592300.0,14.2426,14.2573,14.2278,14.2573,592300.0
2008-07-16 15:45:00,19.31,19.32,19.27,19.28,249300.0,14.25,14.2573,14.2204,14.2278,249300.0
2008-07-16 15:50:00,19.27,19.28,19.25,19.25,669200.0,14.2204,14.2278,14.2057,14.2057,669200.0
2008-07-16 15:55:00,19.25,19.33,19.22,19.31,621100.0,14.2057,14.2647,14.1835,14.25,621100.0
2008-07-17 09:30:00,19.47,19.47,19.17,19.22,310200.0,14.368,14.368,14.1466,14.1835,310200.0
2008-07-17 09:35:00,19.23,19.46,19.21,19.44,197300.0,14.1909,14.3606,14.1762,14.3459,197300.0
2008-07-17 09:40:00,19.43,19.78,19.42,19.75,229800.0,14.3385,14.5968,14.3311,14.5747,229800.0
2008-07-17 09:45:00,19.75,19.78,19.59,19.59,245700.0,14.5747,14.5968,14.4566,14.4566,245700.0
2008-07-17 09:50:00,19.59,19.61,19.4,19.42,239400.0,14.4566,14.4713,14.3164,14.3311,239400.0
2008-07-17 09:55:00,19.42,19.47,19.28,19.31,248400.0,14.3311,14.368,14.2278,14.25,248400.0
2008-07-17 10:00:00,19.31,19.31,19.22,19.27,188100.0,14.25,14.25,14.1835,14.2204,188100.0
2008-07-17 10:05:00,19.27,19.27,19.05,19.09,186700.0,14.2204,14.2204,14.0581,14.0876,186700.0
2008-07-17 10:10:00,19.09,19.19,19.07,19.15,207600.0,14.0876,14.1614,14.0728,14.1319,207600.0
2008-07-17 10:15:00,19.16,19.31,19.13,19.28,132700.0,14.1393,14.25,14.1171,14.2278,132700.0
2008-07-17 10:20:00,19.29,19.3,19.24,19.28,95300.0,14.2352,14.2426,14.1983,14.2278,95300.0
2008-07-17 10:25:00,19.29,19.3,19.2,19.23,165600.0,14.2352,14.2426,14.1688,14.1909,165600.0
2008-07-17 10:30:00,19.23,19.28,19.19,19.25,64000.0,14.1909,14.2278,14.1614,14.2057,64000.0
2008-07-17 10:35:00,19.26,19.48,19.26,19.44,237700.0,14.2131,14.3754,14.2131,14.3459,237700.0
2008-07-17 10:40:00,19.44,19.44,19.23,19.23,137200.0,14.3459,14.3459,14.1909,14.1909,137200.0
2008-07-17 10:45:00,19.24,19.27,19.19,19.27,167300.0,14.1983,14.2204,14.1614,14.2204,167300.0
2008-07-17 10:50:00,19.27,19.27,19.16,19.2,120300.0,14.2204,14.2204,14.1393,14.1688,120300.0
2008-07-17 10:55:00,19.2,19.21,19.12,19.16,99800.0,14.1688,14.1762,14.1097,14.1393,99800.0
2008-07-17 11:00:00,19.16,19.18,19.05,19.06,107300.0,14.1393,14.154,14.0581,14.0655,107300.0
2008-07-17 11:05:00,19.05,19.06,18.89,18.89,204600.0,14.0581,14.0655,13.94,13.94,204600.0
2008-07-17 11:10:00,18.89,19.05,18.8,19.03,290100.0,13.94,14.0581,13.8736,14.0433,290100.0
2008-07-17 11:15:00,19.03,19.07,19.01,19.02,87700.0,14.0433,14.0728,14.0286,14.0359,87700.0
2008-07-17 11:20:00,19.02,19.15,19.01,19.14,128500.0,14.0359,14.1319,14.0286,14.1245,128500.0
2008-07-17 11:25:00,19.14,19.27,19.13,19.23,136600.0,14.1245,14.2204,14.1171,14.1909,136600.0
2008-07-17 11:30:00,19.23,19.25,19.17,19.24,56800.0,14.1909,14.2057,14.1466,14.1983,56800.0
2008-07-17 11:35:00,19.23,19.35,19.22,19.31,117800.0,14.1909,14.2795,14.1835,14.25,117800.0
2008-07-17 11:40:00,19.31,19.47,19.3,19.46,152800.0,14.25,14.368,14.2426,14.3606,152800.0
2008-07-17 11:45:00,19.46,19.52,19.4,19.42,130000.0,14.3606,14.4049,14.3164,14.3311,130000.0
2008-07-17 11:50:00,19.41,19.46,19.41,19.43,179300.0,14.3237,14.3606,14.3237,14.3385,179300.0
2008-07-17 11:55:00,19.43,19.49,19.42,19.48,155800.0,14.3385,14.3828,14.3311,14.3754,155800.0
2008-07-17 12:00:00,19.48,19.48,19.33,19.33,158200.0,14.3754,14.3754,14.2647,14.2647,158200.0
2008-07-17 12:05:00,19.34,19.41,19.33,19.38,131000.0,14.2721,14.3237,14.2647,14.3016,131000.0
2008-07-17 12:10:00,19.37,19.41,19.36,19.4,80200.0,14.2942,14.3237,14.2868,14.3164,80200.0
2008-07-17 12:15:00,19.4,19.4,19.33,19.39,130700.0,14.3164,14.3164,14.2647,14.309,130700.0
2008-07-17 12:20:00,19.4,19.47,19.39,19.45,173900.0,14.3164,14.368,14.309,14.3533,173900.0
2008-07-17 12:25:00,19.45,19.48,19.44,19.47,79200.0,14.3533,14.3754,14.3459,14.368,79200.0
2008-07-17 12:30:00,19.47,19.48,19.39,19.4,118100.0,14.368,14.3754,14.309,14.3164,118100.0
2008-07-17 12:35:00,19.41,19.41,19.36,19.37,107000.0,14.3237,14.3237,14.2868,14.2942,107000.0
2008-07-17 12:40:00,19.36,19.38,19.34,19.35,77100.0,14.2868,14.3016,14.2721,14.2795,77100.0
2008-07-17 12:45:00,19.34,19.46,19.34,19.45,47200.0,14.2721,14.3606,14.2721,14.3533,47200.0
2008-07-17 12:50:00,19.46,19.56,19.45,19.53,63200.0,14.3606,14.4344,14.3533,14.4123,63200.0
2008-07-17 12:55:00,19.53,19.67,19.53,19.59,208800.0,14.4123,14.5156,14.4123,14.4566,208800.0
2008-07-17 13:00:00,19.6,19.61,19.5,19.53,138700.0,14.464,14.4713,14.3902,14.4123,138700.0
2008-07-17 13:05:00,19.53,19.7,19.52,19.7,101200.0,14.4123,14.5378,14.4049,14.5378,101200.0
2008-07-17 13:10:00,19.7,19.86,19.66,19.86,177800.0,14.5378,14.6558,14.5082,14.6558,177800.0
2008-07-17 13:15:00,19.86,19.94,19.82,19.93,185800.0,14.6558,14.7149,14.6263,14.7075,185800.0
2008-07-17 13:20:00,19.92,19.92,19.79,19.84,112100.0,14.7001,14.7001,14.6042,14.6411,112100.0
2008-07-17 13:25:00,19.83,19.85,19.8,19.85,131400.0,14.6337,14.6484,14.6116,14.6484,131400.0
2008-07-17 13:30:00,19.84,19.93,19.83,19.9,212100.0,14.6411,14.7075,14.6337,14.6853,212100.0
2008-07-17 13:35:00,19.9,19.97,19.9,19.96,179900.0,14.6853,14.737,14.6853,14.7296,179900.0
2008-07-17 13:40:00,19.97,20.13,19.96,20.1,348800.0,14.737,14.8551,14.7296,14.8329,348800.0
2008-07-17 13:45:00,20.1,20.11,20.04,20.1,238300.0,14.8329,14.8403,14.7887,14.8329,238300.0
2008-07-17 13:50:00,20.11,20.17,20.08,20.1,223700.0,14.8403,14.8846,14.8182,14.8329,223700.0
2008-07-17 13:55:00,20.11,20.17,20.1,20.14,134800.0,14.8403,14.8846,14.8329,14.8625,134800.0
2008-07-17 14:00:00,20.13,20.15,20.1,20.12,116900.0,14.8551,14.8698,14.8329,14.8477,116900.0
2008-07-17 14:05:00,20.12,20.19,20.12,20.14,141400.0,14.8477,14.8994,14.8477,14.8625,141400.0
2008-07-17 14:10:00,20.15,20.21,20.13,20.15,157700.0,14.8698,14.9141,14.8551,14.8698,157700.0
2008-07-17 14:15:00,20.15,20.21,20.11,20.21,109700.0,14.8698,14.9141,14.8403,14.9141,109700.0
2008-07-17 14:20:00,20.21,20.25,20.17,20.18,149900.0,14.9141,14.9436,14.8846,14.892,149900.0
2008-07-17 14:25:00,20.17,20.26,20.16,20.26,86400.0,14.8846,14.951,14.8772,14.951,86400.0
2008-07-17 14:30:00,20.25,20.25,20.14,20.15,109100.0,14.9436,14.9436,14.8625,14.8698,109100.0
2008-07-17 14:35:00,20.14,20.21,20.1,20.19,178200.0,14.8625,14.9141,14.8329,14.8994,178200.0
2008-07-17 14:40:00,20.19,20.2,20.08,20.15,149100.0,14.8994,14.9067,14.8182,14.8698,149100.0
2008-07-17 14:45:00,20.15,20.16,20.11,20.13,108400.0,14.8698,14.8772,14.8403,14.8551,108400.0
2008-07-17 14:50:00,20.13,20.3,20.13,20.22,257500.0,14.8551,14.9805,14.8551,14.9215,257500.0
2008-07-17 14:55:00,20.21,20.21,20.08,20.13,150800.0,14.9141,14.9141,14.8182,14.8551,150800.0
2008-07-17 15:00:00,20.13,20.24,20.12,20.18,145400.0,14.8551,14.9363,14.8477,14.892,145400.0
2008-07-17 15:05:00,20.19,20.21,20.11,20.11,123400.0,14.8994,14.9141,14.8403,14.8403,123400.0
2008-07-17 15:10:00,20.11,20.16,20.1,20.16,199800.0,14.8403,14.8772,14.8329,14.8772,199800.0
2008-07-17 15:15:00,20.16,20.2,20.12,20.12,220200.0,14.8772,14.9067,14.8477,14.8477,220200.0
2008-07-17 15:20:00,20.11,20.15,20.11,20.13,113100.0,14.8403,14.8698,14.8403,14.8551,113100.0
2008-07-17 15:25:00,20.13,20.14,20.08,20.11,139400.0,14.8551,14.8625,14.8182,14.8403,139400.0
2008-07-17 15:30:00,20.11,20.16,20.11,20.12,129400.0,14.8403,14.8772,14.8403,14.8477,129400.0
2008-07-17 15:35:00,20.11,20.12,20.02,20.02,307500.0,14.8403,14.8477,14.7739,14.7739,307500.0
2008-07-17 15:40:00,20.03,20.08,20.0,20.07,232800.0,14.7813,14.8182,14.7591,14.8108,232800.0
2008-07-17 15:45:00,20.06,20.1,20.04,20.09,219800.0,14.8034,14.8329,14.7887,14.8256,219800.0
2008-07-17 15:50:00,20.08,20.17,20.08,20.09,479400.0,14.8182,14.8846,14.8182,14.8256,479400.0
2008-07-17 15:55:00,20.09,20.11,20.04,20.1,346600.0,14.8256,14.8403,14.7887,14.8329,346600.0
2008-07-18 09:30:00,20.54,20.54,19.73,19.75,2385400.0,15.1576,15.1576,14.5599,14.5747,2385400.0
2008-07-18 09:35:00,19.75,19.76,19.57,19.72,185900.0,14.5747,14.582,14.4418,14.5525,185900.0
2008-07-18 09:40:00,19.73,19.78,19.6,19.62,155400.0,14.5599,14.5968,14.464,14.4787,155400.0
2008-07-18 09:45:00,19.62,19.77,19.59,19.75,193300.0,14.4787,14.5894,14.4566,14.5747,193300.0
2008-07-18 09:50:00,19.75,19.82,19.49,19.59,311100.0,14.5747,14.6263,14.3828,14.4566,311100.0
2008-07-18 09:55:00,19.59,19.64,19.48,19.62,231700.0,14.4566,14.4935,14.3754,14.4787,231700.0
2008-07-18 10:00:00,19.62,19.63,19.49,19.51,207400.0,14.4787,14.4861,14.3828,14.3975,207400.0
2008-07-18 10:05:00,19.51,19.68,19.49,19.66,232400.0,14.3975,14.523,14.3828,14.5082,232400.0
2008-07-18 10:10:00,19.67,19.67,19.58,19.66,176600.0,14.5156,14.5156,14.4492,14.5082,176600.0
2008-07-18 10:15:00,19.64,19.71,19.62,19.7,223400.0,14.4935,14.5451,14.4787,14.5378,223400.0
2008-07-18 10:20:00,19.7,19.72,19.64,19.71,158300.0,14.5378,14.5525,14.4935,14.5451,158300.0
2008-07-18 10:25:00,19.71,19.83,19.67,19.8,183500.0,14.5451,14.6337,14.5156,14.6116,183500.0
2008-07-18 10:30:00,19.81,19.95,19.81,19.94,294300.0,14.6189,14.7222,14.6189,14.7149,294300.0
2008-07-18 10:35:00,19.94,19.94,19.84,19.88,211100.0,14.7149,14.7149,14.6411,14.6706,211100.0
2008-07-18 10:40:00,19.87,19.98,19.82,19.97,159900.0,14.6632,14.7444,14.6263,14.737,159900.0
2008-07-18 10:45:00,19.98,20.15,19.95,20.15,139700.0,14.7444,14.8698,14.7222,14.8698,139700.0
2008-07-18 10:50:00,20.14,20.2,20.1,20.19,208000.0,14.8625,14.9067,14.8329,14.8994,208000.0
2008-07-18 10:55:00,20.19,20.24,20.19,20.2,157700.0,14.8994,14.9363,14.8994,14.9067,157700.0
2008-07-18 11:00:00,20.2,20.29,20.2,20.25,174900.0,14.9067,14.9731,14.9067,14.9436,174900.0
2008-07-18 11:05:00,20.26,20.29,20.24,20.26,133100.0,14.951,14.9731,14.9363,14.951,133100.0
2008-07-18 11:10:00,20.26,20.46,20.25,20.45,193700.0,14.951,15.0986,14.9436,15.0912,193700.0
2008-07-18 11:15:00,20.45,20.51,20.43,20.45,246200.0,15.0912,15.1355,15.0765,15.0912,246200.0
2008-07-18 11:20:00,20.45,20.5,20.36,20.37,149700.0,15.0912,15.1281,15.0248,15.0322,149700.0
2008-07-18 11:25:00,20.36,20.37,20.28,20.29,108700.0,15.0248,15.0322,14.9658,14.9731,108700.0
2008-07-18 11:30:00,20.29,20.29,20.18,20.19,125300.0,14.9731,14.9731,14.892,14.8994,125300.0
2008-07-18 11:35:00,20.2,20.35,20.18,20.22,117000.0,14.9067,15.0174,14.892,14.9215,117000.0
2008-07-18 11:40:00,20.21,20.24,20.18,20.19,77700.0,14.9141,14.9363,14.892,14.8994,77700.0
2008-07-18 11:45:00,20.18,20.22,20.1,20.1,111600.0,14.892,14.9215,14.8329,14.8329,111600.0
2008-07-18 11:50:00,20.1,20.12,19.97,19.99,223900.0,14.8329,14.8477,14.737,14.7518,223900.0
2008-07-18 11:55:00,19.99,20.03,19.94,20.02,70900.0,14.7518,14.7813,14.7149,14.7739,70900.0
2008-07-18 12:00:00,20.02,20.09,20.02,20.07,91800.0,14.7739,14.8256,14.7739,14.8108,91800.0
2008-07-18 12:05:00,20.06,20.06,19.94,19.94,85500.0,14.8034,14.8034,14.7149,14.7149,85500.0
2008-07-18 12:10:00,19.95,19.95,19.85,19.87,124700.0,14.7222,14.7222,14.6484,14.6632,124700.0
2008-07-18 12:15:00,19.87,19.9,19.87,19.88,53800.0,14.6632,14.6853,14.6632,14.6706,53800.0
2008-07-18 12:20:00,19.88,19.99,19.86,19.99,88600.0,14.6706,14.7518,14.6558,14.7518,88600.0
2008-07-18 12:25:00,19.98,19.99,19.89,19.89,62000.0,14.7444,14.7518,14.678,14.678,62000.0
2008-07-18 12:30:00,19.9,19.9,19.79,19.82,115200.0,14.6853,14.6853,14.6042,14.6263,115200.0
2008-07-18 12:35:00,19.82,19.94,19.81,19.93,61900.0,14.6263,14.7149,14.6189,14.7075,61900.0
2008-07-18 12:40:00,19.92,19.96,19.91,19.95,43700.0,14.7001,14.7296,14.6927,14.7222,43700.0
2008-07-18 12:45:00,19.94,19.95,19.93,19.93,23600.0,14.7149,14.7222,14.7075,14.7075,23600.0
2008-07-18 12:50:00,19.94,19.94,19.89,19.89,49200.0,14.7149,14.7149,14.678,14.678,49200.0
2008-07-18 12:55:00,19.89,19.92,19.81,19.81,74500.0,14.678,14.7001,14.6189,14.6189,74500.0
2008-07-18 13:00:00,19.82,19.91,19.82,19.87,58500.0,14.6263,14.6927,14.6263,14.6632,58500.0
2008-07-18 13:05:00,19.87,19.9,19.87,19.88,47100.0,14.6632,14.6853,14.6632,14.6706,47100.0
2008-07-18 13:10:00,19.88,19.92,19.84,19.88,54200.0,14.6706,14.7001,14.6411,14.6706,54200.0
2008-07-18 13:15:00,19.88,19.95,19.87,19.94,37700.0,14.6706,14.7222,14.6632,14.7149,37700.0
2008-07-18 13:20:00,19.94,20.0,19.94,20.0,36800.0,14.7149,14.7591,14.7149,14.7591,36800.0
2008-07-18 13:25:00,19.99,20.01,19.91,19.97,44600.0,14.7518,14.7665,14.6927,14.737,44600.0
2008-07-18 13:30:00,19.97,20.04,19.92,20.01,119500.0,14.737,14.7887,14.7001,14.7665,119500.0
2008-07-18 13:35:00,20.02,20.02,19.96,19.96,36000.0,14.7739,14.7739,14.7296,14.7296,36000.0
2008-07-18 13:40:00,19.96,20.0,19.92,19.94,53100.0,14.7296,14.7591,14.7001,14.7149,53100.0
2008-07-18 13:45:00,19.94,19.98,19.92,19.96,37400.0,14.7149,14.7444,14.7001,14.7296,37400.0
2008-07-18 13:50:00,19.96,19.98,19.92,19.93,40700.0,14.7296,14.7444,14.7001,14.7075,40700.0
2008-07-18 13:55:00,19.94,19.96,19.92,19.93,30700.0,14.7149,14.7296,14.7001,14.7075,30700.0
2008-07-18 14:00:00,19.92,19.96,19.89,19.95,45100.0,14.7001,14.7296,14.678,14.7222,45100.0
2008-07-18 14:05:00,19.94,19.98,19.93,19.94,60000.0,14.7149,14.7444,14.7075,14.7149,60000.0
2008-07-18 14:10:00,19.94,20.02,19.93,20.02,90600.0,14.7149,14.7739,14.7075,14.7739,90600.0
2008-07-18 14:15:00,20.02,20.02,19.99,19.99,65700.0,14.7739,14.7739,14.7518,14.7518,65700.0
2008-07-18 14:20:00,19.99,20.01,19.94,19.94,96800.0,14.7518,14.7665,14.7149,14.7149,96800.0
2008-07-18 14:25:00,19.94,19.95,19.91,19.92,48500.0,14.7149,14.7222,14.6927,14.7001,48500.0
2008-07-18 14:30:00,19.92,19.93,19.84,19.86,65000.0,14.7001,14.7075,14.6411,14.6558,65000.0
2008-07-18 14:35:00,19.87,19.93,19.86,19.92,79900.0,14.6632,14.7075,14.6558,14.7001,79900.0
2008-07-18 14:40:00,19.91,19.95,19.91,19.92,71000.0,14.6927,14.7222,14.6927,14.7001,71000.0
2008-07-18 14:45:00,19.91,19.92,19.89,19.9,40400.0,14.6927,14.7001,14.678,14.6853,40400.0
2008-07-18 14:50:00,19.9,19.93,19.84,19.87,81100.0,14.6853,14.7075,14.6411,14.6632,81100.0
2008-07-18 14:55:00,19.87,19.89,19.85,19.89,54700.0,14.6632,14.678,14.6484,14.678,54700.0
2008-07-18 15:00:00,19.88,19.89,19.86,19.89,39600.0,14.6706,14.678,14.6558,14.678,39600.0
2008-07-18 15:05:00,19.88,19.92,19.87,19.91,148100.0,14.6706,14.7001,14.6632,14.6927,148100.0
2008-07-18 15:10:00,19.91,19.98,19.9,19.96,76200.0,14.6927,14.7444,14.6853,14.7296,76200.0
2008-07-18 15:15:00,19.96,19.96,19.86,19.89,114300.0,14.7296,14.7296,14.6558,14.678,114300.0
2008-07-18 15:20:00,19.89,19.99,19.88,19.96,83400.0,14.678,14.7518,14.6706,14.7296,83400.0
2008-07-18 15:25:00,19.97,19.97,19.94,19.95,63300.0,14.737,14.737,14.7149,14.7222,63300.0
2008-07-18 15:30:00,19.96,19.98,19.95,19.98,87500.0,14.7296,14.7444,14.7222,14.7444,87500.0
2008-07-18 15:35:00,19.98,19.98,19.94,19.95,134000.0,14.7444,14.7444,14.7149,14.7222,134000.0
2008-07-18 15:40:00,19.95,20.0,19.95,19.95,180700.0,14.7222,14.7591,14.7222,14.7222,180700.0
2008-07-18 15:45:00,19.96,19.99,19.96,19.96,219700.0,14.7296,14.7518,14.7296,14.7296,219700.0
2008-07-18 15:50:00,19.96,19.99,19.93,19.97,276500.0,14.7296,14.7518,14.7075,14.737,276500.0
2008-07-18 15:55:00,19.97,19.98,19.93,19.93,302600.0,14.737,14.7444,14.7075,14.7075,302600.0
2008-07-21 09:30:00,20.06,20.09,19.87,19.89,189000.0,14.8034,14.8256,14.6632,14.678,189000.0
2008-07-21 09:35:00,19.89,20.03,19.89,20.0,147800.0,14.678,14.7813,14.678,14.7591,147800.0
2008-07-21 09:40:00,20.0,20.16,19.99,20.13,216700.0,14.7591,14.8772,14.7518,14.8551,216700.0
2008-07-21 09:45:00,20.14,20.16,20.09,20.1,127700.0,14.8625,14.8772,14.8256,14.8329,127700.0
2008-07-21 09:50:00,20.1,20.21,20.06,20.2,126800.0,14.8329,14.9141,14.8034,14.9067,126800.0
2008-07-21 09:55:00,20.2,20.21,20.04,20.05,130800.0,14.9067,14.9141,14.7887,14.796,130800.0
2008-07-21 10:00:00,20.05,20.14,19.95,20.0,167400.0,14.796,14.8625,14.7222,14.7591,167400.0
2008-07-21 10:05:00,20.0,20.0,19.91,19.96,126500.0,14.7591,14.7591,14.6927,14.7296,126500.0
2008-07-21 10:10:00,19.96,20.07,19.95,20.05,78200.0,14.7296,14.8108,14.7222,14.796,78200.0
2008-07-21 10:15:00,20.05,20.1,20.0,20.06,81400.0,14.796,14.8329,14.7591,14.8034,81400.0
2008-07-21 10:20:00,20.06,20.06,19.89,19.89,97000.0,14.8034,14.8034,14.678,14.678,97000.0
2008-07-21 10:25:00,19.9,19.98,19.89,19.9,120500.0,14.6853,14.7444,14.678,14.6853,120500.0
2008-07-21 10:30:00,19.9,19.92,19.75,19.75,134800.0,14.6853,14.7001,14.5747,14.5747,134800.0
2008-07-21 10:35:00,19.76,19.79,19.68,19.76,251700.0,14.582,14.6042,14.523,14.582,251700.0
2008-07-21 10:40:00,19.76,19.78,19.7,19.7,170000.0,14.582,14.5968,14.5378,14.5378,170000.0
2008-07-21 10:45:00,19.7,19.73,19.63,19.7,149100.0,14.5378,14.5599,14.4861,14.5378,149100.0
2008-07-21 10:50:00,19.7,19.75,19.62,19.65,128000.0,14.5378,14.5747,14.4787,14.5009,128000.0
2008-07-21 10:55:00,19.65,19.66,19.51,19.53,183900.0,14.5009,14.5082,14.3975,14.4123,183900.0
2008-07-21 11:00:00,19.53,19.62,19.51,19.6,228700.0,14.4123,14.4787,14.3975,14.464,228700.0
2008-07-21 11:05:00,19.6,19.74,19.58,19.74,164200.0,14.464,14.5673,14.4492,14.5673,164200.0
2008-07-21 11:10:00,19.73,19.77,19.62,19.62,95000.0,14.5599,14.5894,14.4787,14.4787,95000.0
2008-07-21 11:15:00,19.62,19.71,19.61,19.71,76700.0,14.4787,14.5451,14.4713,14.5451,76700.0
2008-07-21 11:20:00,19.71,19.82,19.7,19.8,114300.0,14.5451,14.6263,14.5378,14.6116,114300.0
2008-07-21 11:25:00,19.8,19.84,19.78,19.83,109000.0,14.6116,14.6411,14.5968,14.6337,109000.0
2008-07-21 11:30:00,19.82,19.83,19.72,19.72,71700.0,14.6263,14.6337,14.5525,14.5525,71700.0
2008-07-21 11:35:00,19.72,19.74,19.67,19.67,78200.0,14.5525,14.5673,14.5156,14.5156,78200.0
2008-07-21 11:40:00,19.67,19.69,19.64,19.69,31400.0,14.5156,14.5304,14.4935,14.5304,31400.0
2008-07-21 11:45:00,19.68,19.77,19.68,19.76,160500.0,14.523,14.5894,14.523,14.582,160500.0
2008-07-21 11:50:00,19.77,19.79,19.73,19.73,181800.0,14.5894,14.6042,14.5599,14.5599,181800.0
2008-07-21 11:55:00,19.73,19.75,19.67,19.68,133400.0,14.5599,14.5747,14.5156,14.523,133400.0
2008-07-21 12:00:00,19.68,19.77,19.66,19.75,124000.0,14.523,14.5894,14.5082,14.5747,124000.0
2008-07-21 12:05:00,19.75,19.77,19.73,19.77,64900.0,14.5747,14.5894,14.5599,14.5894,64900.0
2008-07-21 12:10:00,19.77,19.77,19.73,19.75,48800.0,14.5894,14.5894,14.5599,14.5747,48800.0
2008-07-21 12:15:00,19.74,19.74,19.71,19.74,59600.0,14.5673,14.5673,14.5451,14.5673,59600.0
2008-07-21 12:20:00,19.74,19.81,19.73,19.79,73500.0,14.5673,14.6189,14.5599,14.6042,73500.0
2008-07-21 12:25:00,19.8,19.85,19.77,19.77,110300.0,14.6116,14.6484,14.5894,14.5894,110300.0
2008-07-21 12:30:00,19.76,19.84,19.76,19.83,50600.0,14.582,14.6411,14.582,14.6337,50600.0
2008-07-21 12:35:00,19.83,19.84,19.8,19.8,26700.0,14.6337,14.6411,14.6116,14.6116,26700.0
2008-07-21 12:40:00,19.81,19.83,19.78,19.83,40400.0,14.6189,14.6337,14.5968,14.6337,40400.0
2008-07-21 12:45:00,19.83,19.83,19.79,19.81,41800.0,14.6337,14.6337,14.6042,14.6189,41800.0
2008-07-21 12:50:00,19.81,19.83,19.81,19.81,17900.0,14.6189,14.6337,14.6189,14.6189,17900.0
2008-07-21 12:55:00,19.81,19.81,19.73,19.76,74500.0,14.6189,14.6189,14.5599,14.582,74500.0
2008-07-21 13:00:00,19.75,19.77,19.74,19.76,25300.0,14.5747,14.5894,14.5673,14.582,25300.0
2008-07-21 13:05:00,19.76,19.78,19.75,19.78,46900.0,14.582,14.5968,14.5747,14.5968,46900.0
2008-07-21 13:10:00,19.79,19.8,19.76,19.76,47700.0,14.6042,14.6116,14.582,14.582,47700.0
2008-07-21 13:15:00,19.77,19.83,19.75,19.8,136800.0,14.5894,14.6337,14.5747,14.6116,136800.0
2008-07-21 13:20:00,19.8,19.84,19.78,19.82,85000.0,14.6116,14.6411,14.5968,14.6263,85000.0
2008-07-21 13:25:00,19.82,19.89,19.82,19.86,78900.0,14.6263,14.678,14.6263,14.6558,78900.0
2008-07-21 13:30:00,19.86,19.87,19.83,19.83,35800.0,14.6558,14.6632,14.6337,14.6337,35800.0
2008-07-21 13:35:00,19.83,19.87,19.83,19.86,55400.0,14.6337,14.6632,14.6337,14.6558,55400.0
2008-07-21 13:40:00,19.87,19.87,19.84,19.84,41700.0,14.6632,14.6632,14.6411,14.6411,41700.0
2008-07-21 13:45:00,19.84,19.84,19.78,19.8,97600.0,14.6411,14.6411,14.5968,14.6116,97600.0
2008-07-21 13:50:00,19.8,19.85,19.79,19.84,77300.0,14.6116,14.6484,14.6042,14.6411,77300.0
2008-07-21 13:55:00,19.85,19.85,19.83,19.83,18700.0,14.6484,14.6484,14.6337,14.6337,18700.0
2008-07-21 14:00:00,19.84,19.85,19.78,19.79,190900.0,14.6411,14.6484,14.5968,14.6042,190900.0
2008-07-21 14:05:00,19.79,19.8,19.75,19.77,101000.0,14.6042,14.6116,14.5747,14.5894,101000.0
2008-07-21 14:10:00,19.78,19.82,19.77,19.78,60400.0,14.5968,14.6263,14.5894,14.5968,60400.0
2008-07-21 14:15:00,19.78,19.81,19.77,19.8,38700.0,14.5968,14.6189,14.5894,14.6116,38700.0
2008-07-21 14:20:00,19.8,19.82,19.79,19.79,42700.0,14.6116,14.6263,14.6042,14.6042,42700.0
2008-07-21 14:25:00,19.8,19.82,19.75,19.76,110100.0,14.6116,14.6263,14.5747,14.582,110100.0
2008-07-21 14:30:00,19.76,19.79,19.74,19.77,53700.0,14.582,14.6042,14.5673,14.5894,53700.0
2008-07-21 14:35:00,19.78,19.79,19.73,19.74,45100.0,14.5968,14.6042,14.5599,14.5673,45100.0
2008-07-21 14:40:00,19.74,19.75,19.71,19.71,43000.0,14.5673,14.5747,14.5451,14.5451,43000.0
2008-07-21 14:45:00,19.71,19.72,19.67,19.7,50300.0,14.5451,14.5525,14.5156,14.5378,50300.0
2008-07-21 14:50:00,19.7,19.72,19.68,19.72,68500.0,14.5378,14.5525,14.523,14.5525,68500.0
2008-07-21 14:55:00,19.72,19.75,19.71,19.72,69500.0,14.5525,14.5747,14.5451,14.5525,69500.0
2008-07-21 15:00:00,19.73,19.73,19.7,19.7,70300.0,14.5599,14.5599,14.5378,14.5378,70300.0
2008-07-21 15:05:00,19.7,19.73,19.67,19.73,101800.0,14.5378,14.5599,14.5156,14.5599,101800.0
2008-07-21 15:10:00,19.73,19.74,19.69,19.71,71900.0,14.5599,14.5673,14.5304,14.5451,71900.0
2008-07-21 15:15:00,19.71,19.77,19.71,19.74,138500.0,14.5451,14.5894,14.5451,14.5673,138500.0
2008-07-21 15:20:00,19.73,19.77,19.72,19.75,106000.0,14.5599,14.5894,14.5525,14.5747,106000.0
2008-07-21 15:25:00,19.74,19.75,19.71,19.73,75500.0,14.5673,14.5747,14.5451,14.5599,75500.0
2008-07-21 15:30:00,19.73,19.73,19.7,19.72,50200.0,14.5599,14.5599,14.5378,14.5525,50200.0
2008-07-21 15:35:00,19.73,19.75,19.7,19.72,66100.0,14.5599,14.5747,14.5378,14.5525,66100.0
2008-07-21 15:40:00,19.71,19.75,19.67,19.69,152800.0,14.5451,14.5747,14.5156,14.5304,152800.0
2008-07-21 15:45:00,19.69,19.74,19.68,19.72,123700.0,14.5304,14.5673,14.523,14.5525,123700.0
2008-07-21 15:50:00,19.73,19.74,19.71,19.71,151800.0,14.5599,14.5673,14.5451,14.5451,151800.0
2008-07-21 15:55:00,19.71,19.75,19.7,19.74,237300.0,14.5451,14.5747,14.5378,14.5673,237300.0
2008-07-22 09:30:00,19.6,19.81,19.47,19.5,351900.0,14.464,14.6189,14.368,14.3902,351900.0
2008-07-22 09:35:00,19.51,19.69,19.35,19.42,365400.0,14.3975,14.5304,14.2795,14.3311,365400.0
2008-07-22 09:40:00,19.41,19.47,19.38,19.43,202500.0,14.3237,14.368,14.3016,14.3385,202500.0
2008-07-22 09:45:00,19.42,19.43,19.37,19.41,221900.0,14.3311,14.3385,14.2942,14.3237,221900.0
2008-07-22 09:50:00,19.41,19.43,19.38,19.4,224300.0,14.3237,14.3385,14.3016,14.3164,224300.0
2008-07-22 09:55:00,19.41,19.71,19.4,19.69,390100.0,14.3237,14.5451,14.3164,14.5304,390100.0
2008-07-22 10:00:00,19.69,20.04,19.68,19.92,381100.0,14.5304,14.7887,14.523,14.7001,381100.0
2008-07-22 10:05:00,19.92,19.98,19.81,19.84,273100.0,14.7001,14.7444,14.6189,14.6411,273100.0
2008-07-22 10:10:00,19.84,19.91,19.79,19.85,157500.0,14.6411,14.6927,14.6042,14.6484,157500.0
2008-07-22 10:15:00,19.85,19.99,19.8,19.98,208200.0,14.6484,14.7518,14.6116,14.7444,208200.0
2008-07-22 10:20:00,19.98,20.05,19.9,19.94,147100.0,14.7444,14.796,14.6853,14.7149,147100.0
2008-07-22 10:25:00,19.94,20.07,19.93,19.93,167000.0,14.7149,14.8108,14.7075,14.7075,167000.0
2008-07-22 10:30:00,19.93,19.98,19.9,19.91,146900.0,14.7075,14.7444,14.6853,14.6927,146900.0
2008-07-22 10:35:00,19.91,19.97,19.89,19.96,98600.0,14.6927,14.737,14.678,14.7296,98600.0
2008-07-22 10:40:00,19.96,20.05,19.95,20.01,71000.0,14.7296,14.796,14.7222,14.7665,71000.0
2008-07-22 10:45:00,20.01,20.08,19.97,20.07,115000.0,14.7665,14.8182,14.737,14.8108,115000.0
2008-07-22 10:50:00,20.08,20.1,19.94,19.95,107400.0,14.8182,14.8329,14.7149,14.7222,107400.0
2008-07-22 10:55:00,19.96,19.99,19.94,19.96,62700.0,14.7296,14.7518,14.7149,14.7296,62700.0
2008-07-22 11:00:00,19.97,20.02,19.96,20.02,165300.0,14.737,14.7739,14.7296,14.7739,165300.0
2008-07-22 11:05:00,20.01,20.1,20.01,20.04,202900.0,14.7665,14.8329,14.7665,14.7887,202900.0
2008-07-22 11:10:00,20.05,20.08,20.0,20.03,80000.0,14.796,14.8182,14.7591,14.7813,80000.0
2008-07-22 11:15:00,20.04,20.1,20.03,20.07,152900.0,14.7887,14.8329,14.7813,14.8108,152900.0
2008-07-22 11:20:00,20.07,20.2,20.07,20.19,111800.0,14.8108,14.9067,14.8108,14.8994,111800.0
2008-07-22 11:25:00,20.18,20.23,20.18,20.21,89600.0,14.892,14.9289,14.892,14.9141,89600.0
2008-07-22 11:30:00,20.22,20.42,20.21,20.42,538300.0,14.9215,15.0691,14.9141,15.0691,538300.0
2008-07-22 11:35:00,20.43,20.48,20.4,20.4,401200.0,15.0765,15.1134,15.0543,15.0543,401200.0
2008-07-22 11:40:00,20.4,20.43,20.38,20.42,149200.0,15.0543,15.0765,15.0396,15.0691,149200.0
2008-07-22 11:45:00,20.41,20.5,20.4,20.47,180400.0,15.0617,15.1281,15.0543,15.106,180400.0
2008-07-22 11:50:00,20.46,20.5,20.42,20.43,183400.0,15.0986,15.1281,15.0691,15.0765,183400.0
2008-07-22 11:55:00,20.43,20.44,20.37,20.4,91900.0,15.0765,15.0838,15.0322,15.0543,91900.0
2008-07-22 12:00:00,20.39,20.46,20.39,20.45,124200.0,15.0469,15.0986,15.0469,15.0912,124200.0
2008-07-22 12:05:00,20.45,20.52,20.44,20.51,769800.0,15.0912,15.1429,15.0838,15.1355,769800.0
2008-07-22 12:10:00,20.52,20.57,20.49,20.49,198100.0,15.1429,15.1798,15.1207,15.1207,198100.0
2008-07-22 12:15:00,20.49,20.5,20.46,20.48,84600.0,15.1207,15.1281,15.0986,15.1134,84600.0
2008-07-22 12:20:00,20.49,20.5,20.45,20.49,91000.0,15.1207,15.1281,15.0912,15.1207,91000.0
2008-07-22 12:25:00,20.49,20.5,20.39,20.4,139400.0,15.1207,15.1281,15.0469,15.0543,139400.0
2008-07-22 12:30:00,20.41,20.42,20.36,20.36,49300.0,15.0617,15.0691,15.0248,15.0248,49300.0
2008-07-22 12:35:00,20.35,20.37,20.32,20.32,45400.0,15.0174,15.0322,14.9953,14.9953,45400.0
2008-07-22 12:40:00,20.33,20.42,20.31,20.4,91500.0,15.0027,15.0691,14.9879,15.0543,91500.0
2008-07-22 12:45:00,20.41,20.46,20.37,20.42,110000.0,15.0617,15.0986,15.0322,15.0691,110000.0
2008-07-22 12:50:00,20.44,20.45,20.41,20.43,51100.0,15.0838,15.0912,15.0617,15.0765,51100.0
2008-07-22 12:55:00,20.43,20.45,20.4,20.42,74200.0,15.0765,15.0912,15.0543,15.0691,74200.0
2008-07-22 13:00:00,20.42,20.44,20.34,20.34,77000.0,15.0691,15.0838,15.01,15.01,77000.0
2008-07-22 13:05:00,20.34,20.41,20.33,20.38,85100.0,15.01,15.0617,15.0027,15.0396,85100.0
2008-07-22 13:10:00,20.39,20.41,20.37,20.38,65800.0,15.0469,15.0617,15.0322,15.0396,65800.0
2008-07-22 13:15:00,20.38,20.41,20.36,20.4,53600.0,15.0396,15.0617,15.0248,15.0543,53600.0
2008-07-22 13:20:00,20.39,20.45,20.39,20.44,44100.0,15.0469,15.0912,15.0469,15.0838,44100.0
2008-07-22 13:25:00,20.44,20.48,20.42,20.43,108000.0,15.0838,15.1134,15.0691,15.0765,108000.0
2008-07-22 13:30:00,20.43,20.45,20.4,20.43,71300.0,15.0765,15.0912,15.0543,15.0765,71300.0
2008-07-22 13:35:00,20.43,20.5,20.41,20.47,141000.0,15.0765,15.1281,15.0617,15.106,141000.0
2008-07-22 13:40:00,20.47,20.47,20.4,20.41,87800.0,15.106,15.106,15.0543,15.0617,87800.0
2008-07-22 13:45:00,20.4,20.43,20.39,20.4,41300.0,15.0543,15.0765,15.0469,15.0543,41300.0
2008-07-22 13:50:00,20.4,20.41,20.38,20.39,52900.0,15.0543,15.0617,15.0396,15.0469,52900.0
2008-07-22 13:55:00,20.39,20.4,20.34,20.37,75600.0,15.0469,15.0543,15.01,15.0322,75600.0
2008-07-22 14:00:00,20.37,20.38,20.3,20.32,107100.0,15.0322,15.0396,14.9805,14.9953,107100.0
2008-07-22 14:05:00,20.32,20.34,20.29,20.31,130700.0,14.9953,15.01,14.9731,14.9879,130700.0
2008-07-22 14:10:00,20.32,20.32,20.2,20.2,114100.0,14.9953,14.9953,14.9067,14.9067,114100.0
2008-07-22 14:15:00,20.21,20.24,20.18,20.2,95200.0,14.9141,14.9363,14.892,14.9067,95200.0
2008-07-22 14:20:00,20.21,20.31,20.2,20.28,104500.0,14.9141,14.9879,14.9067,14.9658,104500.0
2008-07-22 14:25:00,20.29,20.35,20.27,20.35,138500.0,14.9731,15.0174,14.9584,15.0174,138500.0
2008-07-22 14:30:00,20.34,20.37,20.33,20.34,115200.0,15.01,15.0322,15.0027,15.01,115200.0
2008-07-22 14:35:00,20.34,20.35,20.27,20.31,180200.0,15.01,15.0174,14.9584,14.9879,180200.0
2008-07-22 14:40:00,20.31,20.4,20.29,20.38,91900.0,14.9879,15.0543,14.9731,15.0396,91900.0
2008-07-22 14:45:00,20.38,20.4,20.37,20.37,65700.0,15.0396,15.0543,15.0322,15.0322,65700.0
2008-07-22 14:50:00,20.37,20.38,20.37,20.38,48700.0,15.0322,15.0396,15.0322,15.0396,48700.0
2008-07-22 14:55:00,20.37,20.39,20.28,20.3,219700.0,15.0322,15.0469,14.9658,14.9805,219700.0
2008-07-22 15:00:00,20.3,20.36,20.3,20.35,122700.0,14.9805,15.0248,14.9805,15.0174,122700.0
2008-07-22 15:05:00,20.36,20.38,20.33,20.33,156000.0,15.0248,15.0396,15.0027,15.0027,156000.0
2008-07-22 15:10:00,20.34,20.37,20.33,20.36,66000.0,15.01,15.0322,15.0027,15.0248,66000.0
2008-07-22 15:15:00,20.36,20.37,20.34,20.37,122500.0,15.0248,15.0322,15.01,15.0322,122500.0
2008-07-22 15:20:00,20.36,20.41,20.36,20.41,98500.0,15.0248,15.0617,15.0248,15.0617,98500.0
2008-07-22 15:25:00,20.41,20.46,20.4,20.46,129400.0,15.0617,15.0986,15.0543,15.0986,129400.0
2008-07-22 15:30:00,20.45,20.46,20.43,20.45,185400.0,15.0912,15.0986,15.0765,15.0912,185400.0
2008-07-22 15:35:00,20.44,20.49,20.44,20.48,149300.0,15.0838,15.1207,15.0838,15.1134,149300.0
2008-07-22 15:40:00,20.49,20.53,20.4,20.51,566200.0,15.1207,15.1503,15.0543,15.1355,566200.0
2008-07-22 15:45:00,20.51,20.55,20.48,20.54,398900.0,15.1355,15.165,15.1134,15.1576,398900.0
2008-07-22 15:50:00,20.54,20.66,20.54,20.65,490600.0,15.1576,15.2462,15.1576,15.2388,490600.0
2008-07-22 15:55:00,20.66,20.7,20.6,20.6,940900.0,15.2462,15.2757,15.2019,15.2019,940900.0
2008-07-23 09:30:00,20.78,20.79,20.48,20.59,195800.0,15.3347,15.3421,15.1134,15.1945,195800.0
2008-07-23 09:35:00,20.58,20.81,20.55,20.8,277100.0,15.1872,15.3569,15.165,15.3495,277100.0
2008-07-23 09:40:00,20.79,20.89,20.76,20.79,254500.0,15.3421,15.4159,15.32,15.3421,254500.0
2008-07-23 09:45:00,20.79,20.98,20.78,20.94,320700.0,15.3421,15.4823,15.3347,15.4528,320700.0
2008-07-23 09:50:00,20.93,20.95,20.84,20.88,216400.0,15.4454,15.4602,15.379,15.4085,216400.0
2008-07-23 09:55:00,20.89,21.05,20.87,21.02,242200.0,15.4159,15.534,15.4012,15.5119,242200.0
2008-07-23 10:00:00,21.03,21.11,20.97,21.11,215100.0,15.5192,15.5783,15.475,15.5783,215100.0
2008-07-23 10:05:00,21.1,21.2,21.05,21.07,186700.0,15.5709,15.6447,15.534,15.5488,186700.0
2008-07-23 10:10:00,21.07,21.21,21.05,21.19,188900.0,15.5488,15.6521,15.534,15.6373,188900.0
2008-07-23 10:15:00,21.19,21.39,21.17,21.39,213400.0,15.6373,15.7849,15.6226,15.7849,213400.0
2008-07-23 10:20:00,21.38,21.56,21.26,21.44,564300.0,15.7775,15.9104,15.689,15.8218,564300.0
2008-07-23 10:25:00,21.43,21.6,21.42,21.57,243400.0,15.8144,15.9399,15.807,15.9177,243400.0
2008-07-23 10:30:00,21.57,21.69,21.57,21.64,210600.0,15.9177,16.0063,15.9177,15.9694,210600.0
2008-07-23 10:35:00,21.64,21.83,21.51,21.73,374000.0,15.9694,16.1096,15.8735,16.0358,374000.0
2008-07-23 10:40:00,21.73,21.73,21.53,21.53,291700.0,16.0358,16.0358,15.8882,15.8882,291700.0
2008-07-23 10:45:00,21.53,21.53,21.42,21.43,168600.0,15.8882,15.8882,15.807,15.8144,168600.0
2008-07-23 10:50:00,21.43,21.44,21.3,21.32,366700.0,15.8144,15.8218,15.7185,15.7332,366700.0
2008-07-23 10:55:00,21.33,21.39,21.14,21.15,254600.0,15.7406,15.7849,15.6004,15.6078,254600.0
2008-07-23 11:00:00,21.15,21.15,20.97,20.97,165000.0,15.6078,15.6078,15.475,15.475,165000.0
2008-07-23 11:05:00,20.97,21.04,20.9,21.04,178100.0,15.475,15.5266,15.4233,15.5266,178100.0
2008-07-23 11:10:00,21.04,21.14,21.04,21.11,127100.0,15.5266,15.6004,15.5266,15.5783,127100.0
2008-07-23 11:15:00,21.11,21.28,21.1,21.16,182200.0,15.5783,15.7037,15.5709,15.6152,182200.0
2008-07-23 11:20:00,21.15,21.21,21.14,21.2,229300.0,15.6078,15.6521,15.6004,15.6447,229300.0
2008-07-23 11:25:00,21.21,21.32,21.2,21.24,119100.0,15.6521,15.7332,15.6447,15.6742,119100.0
2008-07-23 11:30:00,21.24,21.24,21.19,21.22,92900.0,15.6742,15.6742,15.6373,15.6594,92900.0
2008-07-23 11:35:00,21.22,21.24,21.19,21.2,47400.0,15.6594,15.6742,15.6373,15.6447,47400.0
2008-07-23 11:40:00,21.2,21.21,21.1,21.1,119200.0,15.6447,15.6521,15.5709,15.5709,119200.0
2008-07-23 11:45:00,21.1,21.17,21.08,21.1,284500.0,15.5709,15.6226,15.5561,15.5709,284500.0
2008-07-23 11:50:00,21.09,21.1,20.93,20.95,187400.0,15.5635,15.5709,15.4454,15.4602,187400.0
2008-07-23 11:55:00,20.95,20.95,20.84,20.87,151500.0,15.4602,15.4602,15.379,15.4012,151500.0
2008-07-23 12:00:00,20.88,20.95,20.87,20.95,78800.0,15.4085,15.4602,15.4012,15.4602,78800.0
2008-07-23 12:05:00,20.94,20.99,20.86,20.86,131700.0,15.4528,15.4897,15.3938,15.3938,131700.0
2008-07-23 12:10:00,20.86,20.86,20.77,20.82,176500.0,15.3938,15.3938,15.3274,15.3643,176500.0
2008-07-23 12:15:00,20.81,20.84,20.74,20.84,194400.0,15.3569,15.379,15.3052,15.379,194400.0
2008-07-23 12:20:00,20.84,20.87,20.77,20.84,221000.0,15.379,15.4012,15.3274,15.379,221000.0
2008-07-23 12:25:00,20.83,20.93,20.82,20.91,297300.0,15.3716,15.4454,15.3643,15.4307,297300.0
2008-07-23 12:30:00,20.9,20.91,20.75,20.76,87800.0,15.4233,15.4307,15.3126,15.32,87800.0
2008-07-23 12:35:00,20.75,20.92,20.75,20.92,74600.0,15.3126,15.4381,15.3126,15.4381,74600.0
2008-07-23 12:40:00,20.92,20.98,20.92,20.97,172600.0,15.4381,15.4823,15.4381,15.475,172600.0
2008-07-23 12:45:00,20.98,21.02,20.97,21.0,238600.0,15.4823,15.5119,15.475,15.4971,238600.0
2008-07-23 12:50:00,21.0,21.02,20.96,20.99,94900.0,15.4971,15.5119,15.4676,15.4897,94900.0
2008-07-23 12:55:00,20.99,21.12,20.99,21.07,183500.0,15.4897,15.5857,15.4897,15.5488,183500.0
2008-07-23 13:00:00,21.06,21.13,21.03,21.03,97700.0,15.5414,15.593,15.5192,15.5192,97700.0
2008-07-23 13:05:00,21.05,21.05,20.89,20.89,135500.0,15.534,15.534,15.4159,15.4159,135500.0
2008-07-23 13:10:00,20.89,21.04,20.87,20.99,95200.0,15.4159,15.5266,15.4012,15.4897,95200.0
2008-07-23 13:15:00,20.99,21.04,20.99,21.01,82400.0,15.4897,15.5266,15.4897,15.5045,82400.0
2008-07-23 13:20:00,21.02,21.06,20.99,21.05,116300.0,15.5119,15.5414,15.4897,15.534,116300.0
2008-07-23 13:25:00,21.06,21.08,21.01,21.04,118900.0,15.5414,15.5561,15.5045,15.5266,118900.0
2008-07-23 13:30:00,21.04,21.05,20.98,21.01,204000.0,15.5266,15.534,15.4823,15.5045,204000.0
2008-07-23 13:35:00,21.01,21.13,20.99,21.13,136200.0,15.5045,15.593,15.4897,15.593,136200.0
2008-07-23 13:40:00,21.13,21.21,21.09,21.19,306500.0,15.593,15.6521,15.5635,15.6373,306500.0
2008-07-23 13:45:00,21.19,21.25,21.13,21.14,180700.0,15.6373,15.6816,15.593,15.6004,180700.0
2008-07-23 13:50:00,21.13,21.15,20.98,20.98,184800.0,15.593,15.6078,15.4823,15.4823,184800.0
2008-07-23 13:55:00,20.99,21.03,20.88,21.02,160500.0,15.4897,15.5192,15.4085,15.5119,160500.0
2008-07-23 14:00:00,21.02,21.11,21.0,21.09,148300.0,15.5119,15.5783,15.4971,15.5635,148300.0
2008-07-23 14:05:00,21.1,21.18,21.08,21.12,146800.0,15.5709,15.6299,15.5561,15.5857,146800.0
2008-07-23 14:10:00,21.13,21.14,21.0,21.0,117500.0,15.593,15.6004,15.4971,15.4971,117500.0
2008-07-23 14:15:00,21.0,21.06,21.0,21.01,114800.0,15.4971,15.5414,15.4971,15.5045,114800.0
2008-07-23 14:20:00,21.01,21.17,21.0,21.12,151500.0,15.5045,15.6226,15.4971,15.5857,151500.0
2008-07-23 14:25:00,21.11,21.17,21.11,21.16,103700.0,15.5783,15.6226,15.5783,15.6152,103700.0
2008-07-23 14:30:00,21.16,21.21,21.13,21.15,128900.0,15.6152,15.6521,15.593,15.6078,128900.0
2008-07-23 14:35:00,21.15,21.15,21.08,21.09,104900.0,15.6078,15.6078,15.5561,15.5635,104900.0
2008-07-23 14:40:00,21.08,21.12,21.05,21.12,84100.0,15.5561,15.5857,15.534,15.5857,84100.0
2008-07-23 14:45:00,21.11,21.14,21.02,21.03,140300.0,15.5783,15.6004,15.5119,15.5192,140300.0
2008-07-23 14:50:00,21.03,21.15,21.01,21.12,92400.0,15.5192,15.6078,15.5045,15.5857,92400.0
2008-07-23 14:55:00,21.12,21.12,21.06,21.08,58800.0,15.5857,15.5857,15.5414,15.5561,58800.0
2008-07-23 15:00:00,21.08,21.1,21.04,21.05,172800.0,15.5561,15.5709,15.5266,15.534,172800.0
2008-07-23 15:05:00,21.05,21.11,21.05,21.08,77700.0,15.534,15.5783,15.534,15.5561,77700.0
2008-07-23 15:10:00,21.08,21.18,21.07,21.18,101700.0,15.5561,15.6299,15.5488,15.6299,101700.0
2008-07-23 15:15:00,21.17,21.18,21.11,21.14,122800.0,15.6226,15.6299,15.5783,15.6004,122800.0
2008-07-23 15:20:00,21.14,21.2,21.1,21.19,101900.0,15.6004,15.6447,15.5709,15.6373,101900.0
2008-07-23 15:25:00,21.2,21.2,21.1,21.15,139400.0,15.6447,15.6447,15.5709,15.6078,139400.0
2008-07-23 15:30:00,21.15,21.17,21.1,21.16,184700.0,15.6078,15.6226,15.5709,15.6152,184700.0
2008-07-23 15:35:00,21.15,21.19,21.13,21.16,190300.0,15.6078,15.6373,15.593,15.6152,190300.0
2008-07-23 15:40:00,21.16,21.18,21.13,21.14,260600.0,15.6152,15.6299,15.593,15.6004,260600.0
2008-07-23 15:45:00,21.13,21.17,21.12,21.14,275200.0,15.593,15.6226,15.5857,15.6004,275200.0
2008-07-23 15:50:00,21.14,21.2,21.13,21.15,427200.0,15.6004,15.6447,15.593,15.6078,427200.0
2008-07-23 15:55:00,21.16,21.21,21.15,21.21,558500.0,15.6152,15.6521,15.6078,15.6521,558500.0
2008-07-24 09:30:00,21.25,21.32,21.16,21.17,137800.0,15.6816,15.7332,15.6152,15.6226,137800.0
2008-07-24 09:35:00,21.17,21.17,21.01,21.06,110600.0,15.6226,15.6226,15.5045,15.5414,110600.0
2008-07-24 09:40:00,21.06,21.14,20.93,21.14,174600.0,15.5414,15.6004,15.4454,15.6004,174600.0
2008-07-24 09:45:00,21.13,21.4,21.13,21.23,174100.0,15.593,15.7923,15.593,15.6668,174100.0
2008-07-24 09:50:00,21.22,21.22,20.9,21.1,107400.0,15.6594,15.6594,15.4233,15.5709,107400.0
2008-07-24 09:55:00,21.11,21.25,21.09,21.12,152700.0,15.5783,15.6816,15.5635,15.5857,152700.0
2008-07-24 10:00:00,21.14,21.14,20.82,20.9,128600.0,15.6004,15.6004,15.3643,15.4233,128600.0
2008-07-24 10:05:00,20.9,20.94,20.67,20.67,277300.0,15.4233,15.4528,15.2536,15.2536,277300.0
2008-07-24 10:10:00,20.67,20.79,20.65,20.73,163700.0,15.2536,15.3421,15.2388,15.2979,163700.0
2008-07-24 10:15:00,20.74,20.82,20.73,20.73,159200.0,15.3052,15.3643,15.2979,15.2979,159200.0
2008-07-24 10:20:00,20.73,20.84,20.68,20.84,123200.0,15.2979,15.379,15.261,15.379,123200.0
2008-07-24 10:25:00,20.84,20.86,20.74,20.75,102400.0,15.379,15.3938,15.3052,15.3126,102400.0
2008-07-24 10:30:00,20.75,20.85,20.75,20.8,86200.0,15.3126,15.3864,15.3126,15.3495,86200.0
2008-07-24 10:35:00,20.8,20.93,20.8,20.87,124700.0,15.3495,15.4454,15.3495,15.4012,124700.0
2008-07-24 10:40:00,20.87,20.88,20.77,20.77,43600.0,15.4012,15.4085,15.3274,15.3274,43600.0
2008-07-24 10:45:00,20.78,20.96,20.73,20.89,133200.0,15.3347,15.4676,15.2979,15.4159,133200.0
2008-07-24 10:50:00,20.9,21.0,20.89,20.96,81500.0,15.4233,15.4971,15.4159,15.4676,81500.0
2008-07-24 10:55:00,20.95,21.04,20.9,21.0,97900.0,15.4602,15.5266,15.4233,15.4971,97900.0
2008-07-24 11:00:00,21.0,21.04,20.97,20.99,80000.0,15.4971,15.5266,15.475,15.4897,80000.0
2008-07-24 11:05:00,20.99,21.02,20.84,20.88,97200.0,15.4897,15.5119,15.379,15.4085,97200.0
2008-07-24 11:10:00,20.88,21.04,20.88,21.03,94100.0,15.4085,15.5266,15.4085,15.5192,94100.0
2008-07-24 11:15:00,21.02,21.11,20.95,21.03,140600.0,15.5119,15.5783,15.4602,15.5192,140600.0
2008-07-24 11:20:00,21.02,21.04,20.97,21.01,49500.0,15.5119,15.5266,15.475,15.5045,49500.0
2008-07-24 11:25:00,21.01,21.01,20.86,20.86,112900.0,15.5045,15.5045,15.3938,15.3938,112900.0
2008-07-24 11:30:00,20.86,20.92,20.84,20.89,80600.0,15.3938,15.4381,15.379,15.4159,80600.0
2008-07-24 11:35:00,20.89,20.95,20.86,20.95,35500.0,15.4159,15.4602,15.3938,15.4602,35500.0
2008-07-24 11:40:00,20.95,20.96,20.93,20.95,51300.0,15.4602,15.4676,15.4454,15.4602,51300.0
2008-07-24 11:45:00,20.94,20.99,20.93,20.95,73100.0,15.4528,15.4897,15.4454,15.4602,73100.0
2008-07-24 11:50:00,20.96,21.02,20.95,21.0,60500.0,15.4676,15.5119,15.4602,15.4971,60500.0
2008-07-24 11:55:00,21.01,21.01,20.97,21.0,29800.0,15.5045,15.5045,15.475,15.4971,29800.0
2008-07-24 12:00:00,21.01,21.03,20.86,20.87,66500.0,15.5045,15.5192,15.3938,15.4012,66500.0
2008-07-24 12:05:00,20.87,20.88,20.85,20.88,34000.0,15.4012,15.4085,15.3864,15.4085,34000.0
2008-07-24 12:10:00,20.88,20.89,20.8,20.8,61100.0,15.4085,15.4159,15.3495,15.3495,61100.0
2008-07-24 12:15:00,20.8,20.83,20.75,20.76,70500.0,15.3495,15.3716,15.3126,15.32,70500.0
2008-07-24 12:20:00,20.77,20.79,20.76,20.77,35100.0,15.3274,15.3421,15.32,15.3274,35100.0
2008-07-24 12:25:00,20.77,20.77,20.72,20.73,73200.0,15.3274,15.3274,15.2905,15.2979,73200.0
2008-07-24 12:30:00,20.73,20.77,20.72,20.77,103600.0,15.2979,15.3274,15.2905,15.3274,103600.0
2008-07-24 12:35:00,20.77,20.81,20.72,20.73,79100.0,15.3274,15.3569,15.2905,15.2979,79100.0
2008-07-24 12:40:00,20.72,20.75,20.7,20.75,43100.0,15.2905,15.3126,15.2757,15.3126,43100.0
2008-07-24 12:45:00,20.74,20.78,20.72,20.78,64000.0,15.3052,15.3347,15.2905,15.3347,64000.0
2008-07-24 12:50:00,20.79,20.79,20.65,20.67,81000.0,15.3421,15.3421,15.2388,15.2536,81000.0
2008-07-24 12:55:00,20.66,20.71,20.66,20.7,81300.0,15.2462,15.2831,15.2462,15.2757,81300.0
2008-07-24 13:00:00,20.7,20.7,20.6,20.62,135700.0,15.2757,15.2757,15.2019,15.2167,135700.0
2008-07-24 13:05:00,20.61,20.61,20.53,20.57,105500.0,15.2093,15.2093,15.1503,15.1798,105500.0
2008-07-24 13:10:00,20.57,20.66,20.56,20.6,121700.0,15.1798,15.2462,15.1724,15.2019,121700.0
2008-07-24 13:15:00,20.59,20.66,20.58,20.65,98600.0,15.1945,15.2462,15.1872,15.2388,98600.0
2008-07-24 13:20:00,20.64,20.69,20.61,20.67,44700.0,15.2314,15.2683,15.2093,15.2536,44700.0
2008-07-24 13:25:00,20.68,20.69,20.6,20.68,60500.0,15.261,15.2683,15.2019,15.261,60500.0
2008-07-24 13:30:00,20.68,20.72,20.6,20.6,61000.0,15.261,15.2905,15.2019,15.2019,61000.0
2008-07-24 13:35:00,20.6,20.64,20.57,20.62,78700.0,15.2019,15.2314,15.1798,15.2167,78700.0
2008-07-24 13:40:00,20.62,20.65,20.6,20.62,110600.0,15.2167,15.2388,15.2019,15.2167,110600.0
2008-07-24 13:45:00,20.61,20.64,20.55,20.55,42200.0,15.2093,15.2314,15.165,15.165,42200.0
2008-07-24 13:50:00,20.55,20.58,20.47,20.53,87600.0,15.165,15.1872,15.106,15.1503,87600.0
2008-07-24 13:55:00,20.54,20.61,20.54,20.59,39500.0,15.1576,15.2093,15.1576,15.1945,39500.0
2008-07-24 14:00:00,20.6,20.6,20.53,20.54,57000.0,15.2019,15.2019,15.1503,15.1576,57000.0
2008-07-24 14:05:00,20.54,20.56,20.47,20.48,47400.0,15.1576,15.1724,15.106,15.1134,47400.0
2008-07-24 14:10:00,20.49,20.49,20.41,20.43,61000.0,15.1207,15.1207,15.0617,15.0765,61000.0
2008-07-24 14:15:00,20.42,20.43,20.36,20.41,99000.0,15.0691,15.0765,15.0248,15.0617,99000.0
2008-07-24 14:20:00,20.41,20.43,20.36,20.43,111200.0,15.0617,15.0765,15.0248,15.0765,111200.0
2008-07-24 14:25:00,20.43,20.46,20.31,20.31,139800.0,15.0765,15.0986,14.9879,14.9879,139800.0
2008-07-24 14:30:00,20.31,20.35,20.3,20.34,81200.0,14.9879,15.0174,14.9805,15.01,81200.0
2008-07-24 14:35:00,20.33,20.34,20.31,20.32,82100.0,15.0027,15.01,14.9879,14.9953,82100.0
2008-07-24 14:40:00,20.32,20.36,20.29,20.31,116100.0,14.9953,15.0248,14.9731,14.9879,116100.0
2008-07-24 14:45:00,20.32,20.4,20.32,20.4,48500.0,14.9953,15.0543,14.9953,15.0543,48500.0
2008-07-24 14:50:00,20.4,20.4,20.29,20.31,88200.0,15.0543,15.0543,14.9731,14.9879,88200.0
2008-07-24 14:55:00,20.32,20.44,20.31,20.44,111300.0,14.9953,15.0838,14.9879,15.0838,111300.0
2008-07-24 15:00:00,20.44,20.53,20.42,20.51,153100.0,15.0838,15.1503,15.0691,15.1355,153100.0
2008-07-24 15:05:00,20.52,20.52,20.39,20.39,89100.0,15.1429,15.1429,15.0469,15.0469,89100.0
2008-07-24 15:10:00,20.39,20.4,20.34,20.34,78000.0,15.0469,15.0543,15.01,15.01,78000.0
2008-07-24 15:15:00,20.34,20.39,20.27,20.38,152700.0,15.01,15.0469,14.9584,15.0396,152700.0
2008-07-24 15:20:00,20.38,20.43,20.36,20.36,88800.0,15.0396,15.0765,15.0248,15.0248,88800.0
2008-07-24 15:25:00,20.37,20.4,20.34,20.38,93200.0,15.0322,15.0543,15.01,15.0396,93200.0
2008-07-24 15:30:00,20.37,20.4,20.33,20.35,163500.0,15.0322,15.0543,15.0027,15.0174,163500.0
2008-07-24 15:35:00,20.35,20.4,20.32,20.39,214400.0,15.0174,15.0543,14.9953,15.0469,214400.0
2008-07-24 15:40:00,20.39,20.45,20.36,20.37,452700.0,15.0469,15.0912,15.0248,15.0322,452700.0
2008-07-24 15:45:00,20.37,20.41,20.35,20.38,158600.0,15.0322,15.0617,15.0174,15.0396,158600.0
2008-07-24 15:50:00,20.39,20.39,20.34,20.36,221000.0,15.0469,15.0469,15.01,15.0248,221000.0
2008-07-24 15:55:00,20.37,20.45,20.36,20.39,424900.0,15.0322,15.0912,15.0248,15.0469,424900.0
2008-07-25 09:30:00,20.4,20.54,20.31,20.34,120800.0,15.0543,15.1576,14.9879,15.01,120800.0
2008-07-25 09:35:00,20.35,20.41,20.23,20.4,68400.0,15.0174,15.0617,14.9289,15.0543,68400.0
2008-07-25 09:40:00,20.39,20.44,20.23,20.24,108200.0,15.0469,15.0838,14.9289,14.9363,108200.0
2008-07-25 09:45:00,20.25,20.53,20.12,20.45,238300.0,14.9436,15.1503,14.8477,15.0912,238300.0
2008-07-25 09:50:00,20.44,20.45,20.2,20.27,126900.0,15.0838,15.0912,14.9067,14.9584,126900.0
2008-07-25 09:55:00,20.27,20.83,20.27,20.59,243000.0,14.9584,15.3716,14.9584,15.1945,243000.0
2008-07-25 10:00:00,20.59,20.82,20.58,20.74,195600.0,15.1945,15.3643,15.1872,15.3052,195600.0
2008-07-25 10:05:00,20.74,20.84,20.6,20.61,142000.0,15.3052,15.379,15.2019,15.2093,142000.0
2008-07-25 10:10:00,20.62,20.69,20.57,20.63,109100.0,15.2167,15.2683,15.1798,15.2241,109100.0
2008-07-25 10:15:00,20.62,20.67,20.47,20.62,123600.0,15.2167,15.2536,15.106,15.2167,123600.0
2008-07-25 10:20:00,20.62,20.73,20.46,20.46,103400.0,15.2167,15.2979,15.0986,15.0986,103400.0
2008-07-25 10:25:00,20.46,20.48,20.3,20.31,68100.0,15.0986,15.1134,14.9805,14.9879,68100.0
2008-07-25 10:30:00,20.32,20.38,20.26,20.37,114300.0,14.9953,15.0396,14.951,15.0322,114300.0
2008-07-25 10:35:00,20.36,20.4,20.3,20.38,81800.0,15.0248,15.0543,14.9805,15.0396,81800.0
2008-07-25 10:40:00,20.38,20.48,20.34,20.37,73700.0,15.0396,15.1134,15.01,15.0322,73700.0
2008-07-25 10:45:00,20.38,20.45,20.35,20.42,85500.0,15.0396,15.0912,15.0174,15.0691,85500.0
2008-07-25 10:50:00,20.41,20.41,20.3,20.41,56500.0,15.0617,15.0617,14.9805,15.0617,56500.0
2008-07-25 10:55:00,20.41,20.57,20.41,20.57,72900.0,15.0617,15.1798,15.0617,15.1798,72900.0
2008-07-25 11:00:00,20.58,20.58,20.39,20.4,75600.0,15.1872,15.1872,15.0469,15.0543,75600.0
2008-07-25 11:05:00,20.4,20.41,20.36,20.36,54200.0,15.0543,15.0617,15.0248,15.0248,54200.0
2008-07-25 11:10:00,20.36,20.43,20.35,20.41,67500.0,15.0248,15.0765,15.0174,15.0617,67500.0
2008-07-25 11:15:00,20.41,20.42,20.3,20.33,60700.0,15.0617,15.0691,14.9805,15.0027,60700.0
2008-07-25 11:20:00,20.32,20.37,20.18,20.23,82500.0,14.9953,15.0322,14.892,14.9289,82500.0
2008-07-25 11:25:00,20.23,20.31,20.21,20.29,57600.0,14.9289,14.9879,14.9141,14.9731,57600.0
2008-07-25 11:30:00,20.29,20.41,20.27,20.32,86600.0,14.9731,15.0617,14.9584,14.9953,86600.0
2008-07-25 11:35:00,20.31,20.31,20.22,20.24,74500.0,14.9879,14.9879,14.9215,14.9363,74500.0
2008-07-25 11:40:00,20.24,20.28,20.2,20.27,76100.0,14.9363,14.9658,14.9067,14.9584,76100.0
2008-07-25 11:45:00,20.27,20.28,20.21,20.22,73000.0,14.9584,14.9658,14.9141,14.9215,73000.0
2008-07-25 11:50:00,20.22,20.28,20.2,20.22,79900.0,14.9215,14.9658,14.9067,14.9215,79900.0
2008-07-25 11:55:00,20.22,20.24,20.19,20.21,41700.0,14.9215,14.9363,14.8994,14.9141,41700.0
2008-07-25 12:00:00,20.21,20.22,20.11,20.12,64200.0,14.9141,14.9215,14.8403,14.8477,64200.0
2008-07-25 12:05:00,20.13,20.13,20.08,20.11,68500.0,14.8551,14.8551,14.8182,14.8403,68500.0
2008-07-25 12:10:00,20.12,20.12,20.06,20.07,27300.0,14.8477,14.8477,14.8034,14.8108,27300.0
2008-07-25 12:15:00,20.06,20.07,20.01,20.02,45800.0,14.8034,14.8108,14.7665,14.7739,45800.0
2008-07-25 12:20:00,20.02,20.08,20.01,20.08,85600.0,14.7739,14.8182,14.7665,14.8182,85600.0
2008-07-25 12:25:00,20.08,20.23,20.07,20.2,68500.0,14.8182,14.9289,14.8108,14.9067,68500.0
2008-07-25 12:30:00,20.19,20.19,20.03,20.09,78900.0,14.8994,14.8994,14.7813,14.8256,78900.0
2008-07-25 12:35:00,20.08,20.14,20.07,20.09,44600.0,14.8182,14.8625,14.8108,14.8256,44600.0
2008-07-25 12:40:00,20.09,20.28,20.08,20.26,72400.0,14.8256,14.9658,14.8182,14.951,72400.0
2008-07-25 12:45:00,20.25,20.26,20.19,20.23,93200.0,14.9436,14.951,14.8994,14.9289,93200.0
2008-07-25 12:50:00,20.23,20.26,20.2,20.2,45800.0,14.9289,14.951,14.9067,14.9067,45800.0
2008-07-25 12:55:00,20.2,20.25,20.2,20.24,38100.0,14.9067,14.9436,14.9067,14.9363,38100.0
2008-07-25 13:00:00,20.25,20.28,20.25,20.27,89000.0,14.9436,14.9658,14.9436,14.9584,89000.0
2008-07-25 13:05:00,20.27,20.28,20.2,20.23,33000.0,14.9584,14.9658,14.9067,14.9289,33000.0
2008-07-25 13:10:00,20.23,20.25,20.04,20.08,120800.0,14.9289,14.9436,14.7887,14.8182,120800.0
2008-07-25 13:15:00,20.08,20.28,20.07,20.25,99200.0,14.8182,14.9658,14.8108,14.9436,99200.0
2008-07-25 13:20:00,20.25,20.26,20.14,20.15,43900.0,14.9436,14.951,14.8625,14.8698,43900.0
2008-07-25 13:25:00,20.15,20.18,20.07,20.09,46600.0,14.8698,14.892,14.8108,14.8256,46600.0
2008-07-25 13:30:00,20.09,20.09,20.06,20.06,41000.0,14.8256,14.8256,14.8034,14.8034,41000.0
2008-07-25 13:35:00,20.06,20.1,20.06,20.09,40500.0,14.8034,14.8329,14.8034,14.8256,40500.0
2008-07-25 13:40:00,20.08,20.09,20.0,20.02,81700.0,14.8182,14.8256,14.7591,14.7739,81700.0
2008-07-25 13:45:00,20.02,20.1,20.02,20.1,67800.0,14.7739,14.8329,14.7739,14.8329,67800.0
2008-07-25 13:50:00,20.1,20.21,20.09,20.16,71200.0,14.8329,14.9141,14.8256,14.8772,71200.0
2008-07-25 13:55:00,20.17,20.18,20.1,20.14,100200.0,14.8846,14.892,14.8329,14.8625,100200.0
2008-07-25 14:00:00,20.13,20.23,20.08,20.2,128500.0,14.8551,14.9289,14.8182,14.9067,128500.0
2008-07-25 14:05:00,20.2,20.3,20.14,20.25,89600.0,14.9067,14.9805,14.8625,14.9436,89600.0
2008-07-25 14:10:00,20.25,20.25,20.1,20.12,53300.0,14.9436,14.9436,14.8329,14.8477,53300.0
2008-07-25 14:15:00,20.12,20.22,20.1,20.2,84900.0,14.8477,14.9215,14.8329,14.9067,84900.0
2008-07-25 14:20:00,20.2,20.2,20.09,20.13,90500.0,14.9067,14.9067,14.8256,14.8551,90500.0
2008-07-25 14:25:00,20.13,20.18,20.12,20.16,51200.0,14.8551,14.892,14.8477,14.8772,51200.0
2008-07-25 14:30:00,20.16,20.18,20.06,20.07,110300.0,14.8772,14.892,14.8034,14.8108,110300.0
2008-07-25 14:35:00,20.07,20.1,20.07,20.08,86900.0,14.8108,14.8329,14.8108,14.8182,86900.0
2008-07-25 14:40:00,20.08,20.11,20.05,20.06,95100.0,14.8182,14.8403,14.796,14.8034,95100.0
2008-07-25 14:45:00,20.06,20.08,20.05,20.05,77500.0,14.8034,14.8182,14.796,14.796,77500.0
2008-07-25 14:50:00,20.05,20.12,20.02,20.12,88700.0,14.796,14.8477,14.7739,14.8477,88700.0
2008-07-25 14:55:00,20.12,20.12,20.07,20.08,63200.0,14.8477,14.8477,14.8108,14.8182,63200.0
2008-07-25 15:00:00,20.07,20.1,19.98,20.02,137500.0,14.8108,14.8329,14.7444,14.7739,137500.0
2008-07-25 15:05:00,20.01,20.03,20.01,20.02,48900.0,14.7665,14.7813,14.7665,14.7739,48900.0
2008-07-25 15:10:00,20.03,20.06,19.94,19.95,149900.0,14.7813,14.8034,14.7149,14.7222,149900.0
2008-07-25 15:15:00,19.94,19.99,19.94,19.99,114600.0,14.7149,14.7518,14.7149,14.7518,114600.0
2008-07-25 15:20:00,19.98,20.0,19.94,19.97,104500.0,14.7444,14.7591,14.7149,14.737,104500.0
2008-07-25 15:25:00,19.97,20.0,19.91,19.92,124500.0,14.737,14.7591,14.6927,14.7001,124500.0
2008-07-25 15:30:00,19.92,19.94,19.88,19.89,98500.0,14.7001,14.7149,14.6706,14.678,98500.0
2008-07-25 15:35:00,19.89,19.92,19.89,19.89,109400.0,14.678,14.7001,14.678,14.678,109400.0
2008-07-25 15:40:00,19.9,19.97,19.9,19.93,184300.0,14.6853,14.737,14.6853,14.7075,184300.0
2008-07-25 15:45:00,19.93,19.97,19.91,19.97,166700.0,14.7075,14.737,14.6927,14.737,166700.0
2008-07-25 15:50:00,19.97,20.01,19.97,20.0,285800.0,14.737,14.7665,14.737,14.7591,285800.0
2008-07-25 15:55:00,19.99,20.04,19.98,19.99,386600.0,14.7518,14.7887,14.7444,14.7518,386600.0
2008-07-28 09:30:00,19.9,19.9,19.73,19.83,129400.0,14.6853,14.6853,14.5599,14.6337,129400.0
2008-07-28 09:35:00,19.84,20.16,19.81,20.14,135900.0,14.6411,14.8772,14.6189,14.8625,135900.0
2008-07-28 09:40:00,20.14,20.15,19.94,19.99,128100.0,14.8625,14.8698,14.7149,14.7518,128100.0
2008-07-28 09:45:00,19.99,20.07,19.94,20.0,173100.0,14.7518,14.8108,14.7149,14.7591,173100.0
2008-07-28 09:50:00,20.0,20.12,19.97,20.01,156700.0,14.7591,14.8477,14.737,14.7665,156700.0
2008-07-28 09:55:00,20.01,20.06,19.95,19.97,94200.0,14.7665,14.8034,14.7222,14.737,94200.0
2008-07-28 10:00:00,19.98,20.05,19.96,20.05,212400.0,14.7444,14.796,14.7296,14.796,212400.0
2008-07-28 10:05:00,20.05,20.21,20.02,20.21,210000.0,14.796,14.9141,14.7739,14.9141,210000.0
2008-07-28 10:10:00,20.21,20.24,19.99,20.0,127600.0,14.9141,14.9363,14.7518,14.7591,127600.0
2008-07-28 10:15:00,20.0,20.09,19.98,20.09,92400.0,14.7591,14.8256,14.7444,14.8256,92400.0
2008-07-28 10:20:00,20.1,20.12,19.92,19.92,96100.0,14.8329,14.8477,14.7001,14.7001,96100.0
2008-07-28 10:25:00,19.92,19.99,19.87,19.98,93400.0,14.7001,14.7518,14.6632,14.7444,93400.0
2008-07-28 10:30:00,19.98,20.02,19.88,19.89,80400.0,14.7444,14.7739,14.6706,14.678,80400.0
2008-07-28 10:35:00,19.9,19.98,19.89,19.94,59300.0,14.6853,14.7444,14.678,14.7149,59300.0
2008-07-28 10:40:00,19.93,19.96,19.85,19.87,68900.0,14.7075,14.7296,14.6484,14.6632,68900.0
2008-07-28 10:45:00,19.86,19.87,19.83,19.87,65100.0,14.6558,14.6632,14.6337,14.6632,65100.0
2008-07-28 10:50:00,19.87,19.88,19.84,19.85,41900.0,14.6632,14.6706,14.6411,14.6484,41900.0
2008-07-28 10:55:00,19.86,19.87,19.8,19.86,114500.0,14.6558,14.6632,14.6116,14.6558,114500.0
2008-07-28 11:00:00,19.86,19.89,19.81,19.82,70400.0,14.6558,14.678,14.6189,14.6263,70400.0
2008-07-28 11:05:00,19.82,19.82,19.78,19.81,154000.0,14.6263,14.6263,14.5968,14.6189,154000.0
2008-07-28 11:10:00,19.81,19.81,19.76,19.79,125600.0,14.6189,14.6189,14.582,14.6042,125600.0
2008-07-28 11:15:00,19.79,19.79,19.74,19.79,244700.0,14.6042,14.6042,14.5673,14.6042,244700.0
2008-07-28 11:20:00,19.79,19.82,19.76,19.76,116200.0,14.6042,14.6263,14.582,14.582,116200.0
2008-07-28 11:25:00,19.76,19.98,19.65,19.67,358600.0,14.582,14.7444,14.5009,14.5156,358600.0
2008-07-28 11:30:00,19.67,19.67,19.47,19.49,515900.0,14.5156,14.5156,14.368,14.3828,515900.0
2008-07-28 11:35:00,19.49,19.53,19.46,19.51,356300.0,14.3828,14.4123,14.3606,14.3975,356300.0
2008-07-28 11:40:00,19.52,19.57,19.5,19.56,87800.0,14.4049,14.4418,14.3902,14.4344,87800.0
2008-07-28 11:45:00,19.57,19.67,19.56,19.66,119900.0,14.4418,14.5156,14.4344,14.5082,119900.0
2008-07-28 11:50:00,19.66,19.72,19.66,19.72,40700.0,14.5082,14.5525,14.5082,14.5525,40700.0
2008-07-28 11:55:00,19.73,19.73,19.66,19.67,46400.0,14.5599,14.5599,14.5082,14.5156,46400.0
2008-07-28 12:00:00,19.67,19.71,19.66,19.7,55100.0,14.5156,14.5451,14.5082,14.5378,55100.0
2008-07-28 12:05:00,19.7,19.77,19.68,19.73,88800.0,14.5378,14.5894,14.523,14.5599,88800.0
2008-07-28 12:10:00,19.72,19.72,19.66,19.66,89900.0,14.5525,14.5525,14.5082,14.5082,89900.0
2008-07-28 12:15:00,19.66,19.71,19.61,19.71,96300.0,14.5082,14.5451,14.4713,14.5451,96300.0
2008-07-28 12:20:00,19.71,19.8,19.7,19.71,55500.0,14.5451,14.6116,14.5378,14.5451,55500.0
2008-07-28 12:25:00,19.72,19.72,19.68,19.7,29500.0,14.5525,14.5525,14.523,14.5378,29500.0
2008-07-28 12:30:00,19.7,19.75,19.7,19.72,31400.0,14.5378,14.5747,14.5378,14.5525,31400.0
2008-07-28 12:35:00,19.72,19.73,19.66,19.67,28400.0,14.5525,14.5599,14.5082,14.5156,28400.0
2008-07-28 12:40:00,19.66,19.67,19.5,19.51,173000.0,14.5082,14.5156,14.3902,14.3975,173000.0
2008-07-28 12:45:00,19.51,19.6,19.5,19.6,80400.0,14.3975,14.464,14.3902,14.464,80400.0
2008-07-28 12:50:00,19.61,19.66,19.57,19.58,60700.0,14.4713,14.5082,14.4418,14.4492,60700.0
2008-07-28 12:55:00,19.58,19.59,19.5,19.51,114500.0,14.4492,14.4566,14.3902,14.3975,114500.0
2008-07-28 13:00:00,19.51,19.55,19.51,19.54,51400.0,14.3975,14.4271,14.3975,14.4197,51400.0
2008-07-28 13:05:00,19.55,19.64,19.54,19.64,91100.0,14.4271,14.4935,14.4197,14.4935,91100.0
2008-07-28 13:10:00,19.66,19.68,19.58,19.61,46500.0,14.5082,14.523,14.4492,14.4713,46500.0
2008-07-28 13:15:00,19.62,19.62,19.56,19.57,33800.0,14.4787,14.4787,14.4344,14.4418,33800.0
2008-07-28 13:20:00,19.57,19.61,19.56,19.61,42900.0,14.4418,14.4713,14.4344,14.4713,42900.0
2008-07-28 13:25:00,19.61,19.65,19.59,19.65,39400.0,14.4713,14.5009,14.4566,14.5009,39400.0
2008-07-28 13:30:00,19.65,19.65,19.62,19.62,41700.0,14.5009,14.5009,14.4787,14.4787,41700.0
2008-07-28 13:35:00,19.63,19.63,19.61,19.62,54400.0,14.4861,14.4861,14.4713,14.4787,54400.0
2008-07-28 13:40:00,19.62,19.69,19.61,19.68,42600.0,14.4787,14.5304,14.4713,14.523,42600.0
2008-07-28 13:45:00,19.69,19.69,19.62,19.62,45700.0,14.5304,14.5304,14.4787,14.4787,45700.0
2008-07-28 13:50:00,19.62,19.73,19.61,19.72,54500.0,14.4787,14.5599,14.4713,14.5525,54500.0
2008-07-28 13:55:00,19.73,19.75,19.7,19.71,93400.0,14.5599,14.5747,14.5378,14.5451,93400.0
2008-07-28 14:00:00,19.71,19.74,19.67,19.68,128900.0,14.5451,14.5673,14.5156,14.523,128900.0
2008-07-28 14:05:00,19.69,19.71,19.64,19.64,75000.0,14.5304,14.5451,14.4935,14.4935,75000.0
2008-07-28 14:10:00,19.64,19.67,19.61,19.61,54900.0,14.4935,14.5156,14.4713,14.4713,54900.0
2008-07-28 14:15:00,19.61,19.63,19.54,19.57,75800.0,14.4713,14.4861,14.4197,14.4418,75800.0
2008-07-28 14:20:00,19.56,19.62,19.56,19.6,43300.0,14.4344,14.4787,14.4344,14.464,43300.0
2008-07-28 14:25:00,19.59,19.59,19.52,19.52,52500.0,14.4566,14.4566,14.4049,14.4049,52500.0
2008-07-28 14:30:00,19.53,19.61,19.52,19.55,68700.0,14.4123,14.4713,14.4049,14.4271,68700.0
2008-07-28 14:35:00,19.56,19.68,19.55,19.66,63500.0,14.4344,14.523,14.4271,14.5082,63500.0
2008-07-28 14:40:00,19.65,19.67,19.56,19.58,64300.0,14.5009,14.5156,14.4344,14.4492,64300.0
2008-07-28 14:45:00,19.57,19.58,19.54,19.58,46900.0,14.4418,14.4492,14.4197,14.4492,46900.0
2008-07-28 14:50:00,19.57,19.62,19.56,19.62,54200.0,14.4418,14.4787,14.4344,14.4787,54200.0
2008-07-28 14:55:00,19.62,19.63,19.53,19.54,90900.0,14.4787,14.4861,14.4123,14.4197,90900.0
2008-07-28 15:00:00,19.54,19.67,19.54,19.66,69800.0,14.4197,14.5156,14.4197,14.5082,69800.0
2008-07-28 15:05:00,19.66,19.66,19.57,19.6,76300.0,14.5082,14.5082,14.4418,14.464,76300.0
2008-07-28 15:10:00,19.59,19.66,19.58,19.66,84400.0,14.4566,14.5082,14.4492,14.5082,84400.0
2008-07-28 15:15:00,19.66,19.69,19.6,19.61,91800.0,14.5082,14.5304,14.464,14.4713,91800.0
2008-07-28 15:20:00,19.61,19.74,19.61,19.71,193500.0,14.4713,14.5673,14.4713,14.5451,193500.0
2008-07-28 15:25:00,19.72,19.74,19.7,19.72,67900.0,14.5525,14.5673,14.5378,14.5525,67900.0
2008-07-28 15:30:00,19.71,19.72,19.64,19.66,106600.0,14.5451,14.5525,14.4935,14.5082,106600.0
2008-07-28 15:35:00,19.66,19.67,19.63,19.63,112200.0,14.5082,14.5156,14.4861,14.4861,112200.0
2008-07-28 15:40:00,19.63,19.66,19.6,19.65,138400.0,14.4861,14.5082,14.464,14.5009,138400.0
2008-07-28 15:45:00,19.65,19.66,19.63,19.65,183400.0,14.5009,14.5082,14.4861,14.5009,183400.0
2008-07-28 15:50:00,19.65,19.69,19.62,19.69,220100.0,14.5009,14.5304,14.4787,14.5304,220100.0
2008-07-28 15:55:00,19.69,19.72,19.63,19.65,452200.0,14.5304,14.5525,14.4861,14.5009,452200.0
2008-07-29 09:30:00,19.75,20.06,19.67,20.05,170300.0,14.5747,14.8034,14.5156,14.796,170300.0
2008-07-29 09:35:00,20.03,20.05,19.9,19.99,137200.0,14.7813,14.796,14.6853,14.7518,137200.0
2008-07-29 09:40:00,20.0,20.1,19.9,20.07,154800.0,14.7591,14.8329,14.6853,14.8108,154800.0
2008-07-29 09:45:00,20.07,20.1,19.96,19.99,183700.0,14.8108,14.8329,14.7296,14.7518,183700.0
2008-07-29 09:50:00,19.99,20.12,19.96,20.1,116000.0,14.7518,14.8477,14.7296,14.8329,116000.0
2008-07-29 09:55:00,20.1,20.22,20.08,20.12,161300.0,14.8329,14.9215,14.8182,14.8477,161300.0
2008-07-29 10:00:00,20.12,20.36,20.11,20.35,238500.0,14.8477,15.0248,14.8403,15.0174,238500.0
2008-07-29 10:05:00,20.35,20.47,20.34,20.45,255400.0,15.0174,15.106,15.01,15.0912,255400.0
2008-07-29 10:10:00,20.45,20.46,20.29,20.29,146700.0,15.0912,15.0986,14.9731,14.9731,146700.0
2008-07-29 10:15:00,20.29,20.39,20.28,20.35,126200.0,14.9731,15.0469,14.9658,15.0174,126200.0
2008-07-29 10:20:00,20.36,20.36,20.2,20.28,191800.0,15.0248,15.0248,14.9067,14.9658,191800.0
2008-07-29 10:25:00,20.28,20.29,20.17,20.2,85900.0,14.9658,14.9731,14.8846,14.9067,85900.0
2008-07-29 10:30:00,20.2,20.35,20.18,20.3,167800.0,14.9067,15.0174,14.892,14.9805,167800.0
2008-07-29 10:35:00,20.3,20.41,20.3,20.37,99900.0,14.9805,15.0617,14.9805,15.0322,99900.0
2008-07-29 10:40:00,20.37,20.42,20.33,20.35,122600.0,15.0322,15.0691,15.0027,15.0174,122600.0
2008-07-29 10:45:00,20.35,20.35,20.29,20.29,214700.0,15.0174,15.0174,14.9731,14.9731,214700.0
2008-07-29 10:50:00,20.29,20.3,20.15,20.23,183700.0,14.9731,14.9805,14.8698,14.9289,183700.0
2008-07-29 10:55:00,20.22,20.28,20.17,20.26,72400.0,14.9215,14.9658,14.8846,14.951,72400.0
2008-07-29 11:00:00,20.26,20.29,20.25,20.26,72300.0,14.951,14.9731,14.9436,14.951,72300.0
2008-07-29 11:05:00,20.26,20.27,20.09,20.09,66600.0,14.951,14.9584,14.8256,14.8256,66600.0
2008-07-29 11:10:00,20.09,20.17,20.08,20.13,81400.0,14.8256,14.8846,14.8182,14.8551,81400.0
2008-07-29 11:15:00,20.14,20.21,20.13,20.2,83000.0,14.8625,14.9141,14.8551,14.9067,83000.0
2008-07-29 11:20:00,20.2,20.24,20.2,20.2,52700.0,14.9067,14.9363,14.9067,14.9067,52700.0
2008-07-29 11:25:00,20.2,20.24,20.17,20.2,45000.0,14.9067,14.9363,14.8846,14.9067,45000.0
2008-07-29 11:30:00,20.19,20.21,20.17,20.2,38400.0,14.8994,14.9141,14.8846,14.9067,38400.0
2008-07-29 11:35:00,20.2,20.24,20.19,20.23,42600.0,14.9067,14.9363,14.8994,14.9289,42600.0
2008-07-29 11:40:00,20.23,20.37,20.23,20.36,125400.0,14.9289,15.0322,14.9289,15.0248,125400.0
2008-07-29 11:45:00,20.36,20.44,20.35,20.43,123400.0,15.0248,15.0838,15.0174,15.0765,123400.0
2008-07-29 11:50:00,20.43,20.43,20.26,20.28,67000.0,15.0765,15.0765,14.951,14.9658,67000.0
2008-07-29 11:55:00,20.29,20.37,20.29,20.37,43600.0,14.9731,15.0322,14.9731,15.0322,43600.0
2008-07-29 12:00:00,20.36,20.45,20.35,20.45,82900.0,15.0248,15.0912,15.0174,15.0912,82900.0
2008-07-29 12:05:00,20.45,20.51,20.42,20.49,87400.0,15.0912,15.1355,15.0691,15.1207,87400.0
2008-07-29 12:10:00,20.5,20.52,20.48,20.51,114100.0,15.1281,15.1429,15.1134,15.1355,114100.0
2008-07-29 12:15:00,20.51,20.56,20.44,20.44,111300.0,15.1355,15.1724,15.0838,15.0838,111300.0
2008-07-29 12:20:00,20.43,20.46,20.42,20.43,46700.0,15.0765,15.0986,15.0691,15.0765,46700.0
2008-07-29 12:25:00,20.43,20.47,20.41,20.47,98100.0,15.0765,15.106,15.0617,15.106,98100.0
2008-07-29 12:30:00,20.48,20.54,20.46,20.53,134600.0,15.1134,15.1576,15.0986,15.1503,134600.0
2008-07-29 12:35:00,20.52,20.54,20.37,20.37,98500.0,15.1429,15.1576,15.0322,15.0322,98500.0
2008-07-29 12:40:00,20.37,20.37,20.31,20.34,83800.0,15.0322,15.0322,14.9879,15.01,83800.0
2008-07-29 12:45:00,20.33,20.39,20.32,20.39,33300.0,15.0027,15.0469,14.9953,15.0469,33300.0
2008-07-29 12:50:00,20.4,20.46,20.37,20.39,69700.0,15.0543,15.0986,15.0322,15.0469,69700.0
2008-07-29 12:55:00,20.39,20.42,20.34,20.41,61200.0,15.0469,15.0691,15.01,15.0617,61200.0
2008-07-29 13:00:00,20.41,20.41,20.38,20.4,19400.0,15.0617,15.0617,15.0396,15.0543,19400.0
2008-07-29 13:05:00,20.4,20.4,20.3,20.31,37500.0,15.0543,15.0543,14.9805,14.9879,37500.0
2008-07-29 13:10:00,20.32,20.38,20.32,20.35,49300.0,14.9953,15.0396,14.9953,15.0174,49300.0
2008-07-29 13:15:00,20.34,20.39,20.34,20.39,28700.0,15.01,15.0469,15.01,15.0469,28700.0
2008-07-29 13:20:00,20.39,20.42,20.37,20.42,41600.0,15.0469,15.0691,15.0322,15.0691,41600.0
2008-07-29 13:25:00,20.41,20.5,20.4,20.49,66600.0,15.0617,15.1281,15.0543,15.1207,66600.0
2008-07-29 13:30:00,20.49,20.55,20.48,20.54,136400.0,15.1207,15.165,15.1134,15.1576,136400.0
2008-07-29 13:35:00,20.54,20.57,20.49,20.51,137500.0,15.1576,15.1798,15.1207,15.1355,137500.0
2008-07-29 13:40:00,20.51,20.55,20.5,20.54,62900.0,15.1355,15.165,15.1281,15.1576,62900.0
2008-07-29 13:45:00,20.53,20.54,20.48,20.54,114000.0,15.1503,15.1576,15.1134,15.1576,114000.0
2008-07-29 13:50:00,20.54,20.56,20.53,20.54,59200.0,15.1576,15.1724,15.1503,15.1576,59200.0
2008-07-29 13:55:00,20.55,20.56,20.54,20.56,49700.0,15.165,15.1724,15.1576,15.1724,49700.0
2008-07-29 14:00:00,20.55,20.55,20.46,20.47,212300.0,15.165,15.165,15.0986,15.106,212300.0
2008-07-29 14:05:00,20.48,20.5,20.36,20.37,506800.0,15.1134,15.1281,15.0248,15.0322,506800.0
2008-07-29 14:10:00,20.37,20.38,20.3,20.35,194000.0,15.0322,15.0396,14.9805,15.0174,194000.0
2008-07-29 14:15:00,20.35,20.5,20.35,20.49,313000.0,15.0174,15.1281,15.0174,15.1207,313000.0
2008-07-29 14:20:00,20.49,20.57,20.48,20.52,141800.0,15.1207,15.1798,15.1134,15.1429,141800.0
2008-07-29 14:25:00,20.52,20.58,20.52,20.54,186500.0,15.1429,15.1872,15.1429,15.1576,186500.0
2008-07-29 14:30:00,20.54,20.55,20.47,20.47,77200.0,15.1576,15.165,15.106,15.106,77200.0
2008-07-29 14:35:00,20.47,20.48,20.38,20.39,107100.0,15.106,15.1134,15.0396,15.0469,107100.0
2008-07-29 14:40:00,20.39,20.43,20.36,20.36,84600.0,15.0469,15.0765,15.0248,15.0248,84600.0
2008-07-29 14:45:00,20.36,20.46,20.36,20.4,74000.0,15.0248,15.0986,15.0248,15.0543,74000.0
2008-07-29 14:50:00,20.4,20.48,20.36,20.47,89100.0,15.0543,15.1134,15.0248,15.106,89100.0
2008-07-29 14:55:00,20.48,20.48,20.45,20.47,65700.0,15.1134,15.1134,15.0912,15.106,65700.0
2008-07-29 15:00:00,20.46,20.51,20.45,20.5,76100.0,15.0986,15.1355,15.0912,15.1281,76100.0
2008-07-29 15:05:00,20.49,20.53,20.49,20.53,53800.0,15.1207,15.1503,15.1207,15.1503,53800.0
2008-07-29 15:10:00,20.52,20.57,20.51,20.57,52500.0,15.1429,15.1798,15.1355,15.1798,52500.0
2008-07-29 15:15:00,20.57,20.6,20.55,20.58,94300.0,15.1798,15.2019,15.165,15.1872,94300.0
2008-07-29 15:20:00,20.58,20.7,20.58,20.66,278400.0,15.1872,15.2757,15.1872,15.2462,278400.0
2008-07-29 15:25:00,20.66,20.7,20.65,20.67,143600.0,15.2462,15.2757,15.2388,15.2536,143600.0
2008-07-29 15:30:00,20.68,20.69,20.63,20.67,178600.0,15.261,15.2683,15.2241,15.2536,178600.0
2008-07-29 15:35:00,20.66,20.79,20.66,20.78,228800.0,15.2462,15.3421,15.2462,15.3347,228800.0
2008-07-29 15:40:00,20.79,20.81,20.7,20.7,216000.0,15.3421,15.3569,15.2757,15.2757,216000.0
2008-07-29 15:45:00,20.71,20.72,20.7,20.71,192400.0,15.2831,15.2905,15.2757,15.2831,192400.0
2008-07-29 15:50:00,20.7,20.73,20.69,20.72,219500.0,15.2757,15.2979,15.2683,15.2905,219500.0
2008-07-29 15:55:00,20.73,20.73,20.69,20.71,264100.0,15.2979,15.2979,15.2683,15.2831,264100.0
2008-07-30 09:30:00,20.81,21.09,20.81,21.07,292700.0,15.3569,15.5635,15.3569,15.5488,292700.0
2008-07-30 09:35:00,21.08,21.2,20.93,20.93,176400.0,15.5561,15.6447,15.4454,15.4454,176400.0
2008-07-30 09:40:00,20.92,21.07,20.79,21.05,158200.0,15.4381,15.5488,15.3421,15.534,158200.0
2008-07-30 09:45:00,21.05,21.11,20.95,21.0,210600.0,15.534,15.5783,15.4602,15.4971,210600.0
2008-07-30 09:50:00,21.0,21.05,20.88,20.91,93200.0,15.4971,15.534,15.4085,15.4307,93200.0
2008-07-30 09:55:00,20.9,20.97,20.89,20.9,137800.0,15.4233,15.475,15.4159,15.4233,137800.0
2008-07-30 10:00:00,20.91,21.0,20.89,20.9,99100.0,15.4307,15.4971,15.4159,15.4233,99100.0
2008-07-30 10:05:00,20.9,20.99,20.89,20.98,72400.0,15.4233,15.4897,15.4159,15.4823,72400.0
2008-07-30 10:10:00,20.99,21.05,20.93,20.96,244100.0,15.4897,15.534,15.4454,15.4676,244100.0
2008-07-30 10:15:00,20.96,21.01,20.91,20.97,263500.0,15.4676,15.5045,15.4307,15.475,263500.0
2008-07-30 10:20:00,20.96,20.99,20.94,20.96,78500.0,15.4676,15.4897,15.4528,15.4676,78500.0
2008-07-30 10:25:00,20.96,20.98,20.93,20.98,136100.0,15.4676,15.4823,15.4454,15.4823,136100.0
2008-07-30 10:30:00,20.98,21.02,20.94,20.95,526300.0,15.4823,15.5119,15.4528,15.4602,526300.0
2008-07-30 10:35:00,20.95,21.01,20.73,20.77,365000.0,15.4602,15.5045,15.2979,15.3274,365000.0
2008-07-30 10:40:00,20.76,20.77,20.62,20.72,171000.0,15.32,15.3274,15.2167,15.2905,171000.0
2008-07-30 10:45:00,20.73,20.95,20.7,20.7,224000.0,15.2979,15.4602,15.2757,15.2757,224000.0
2008-07-30 10:50:00,20.7,20.7,20.45,20.56,168800.0,15.2757,15.2757,15.0912,15.1724,168800.0
2008-07-30 10:55:00,20.56,20.58,20.48,20.49,118100.0,15.1724,15.1872,15.1134,15.1207,118100.0
2008-07-30 11:00:00,20.49,20.6,20.41,20.59,129000.0,15.1207,15.2019,15.0617,15.1945,129000.0
2008-07-30 11:05:00,20.58,20.63,20.55,20.58,110700.0,15.1872,15.2241,15.165,15.1872,110700.0
2008-07-30 11:10:00,20.58,20.59,20.54,20.54,53200.0,15.1872,15.1945,15.1576,15.1576,53200.0
2008-07-30 11:15:00,20.54,20.56,20.41,20.42,65400.0,15.1576,15.1724,15.0617,15.0691,65400.0
2008-07-30 11:20:00,20.42,20.44,20.37,20.4,72200.0,15.0691,15.0838,15.0322,15.0543,72200.0
2008-07-30 11:25:00,20.4,20.6,20.4,20.55,137400.0,15.0543,15.2019,15.0543,15.165,137400.0
2008-07-30 11:30:00,20.55,20.56,20.43,20.44,83600.0,15.165,15.1724,15.0765,15.0838,83600.0
2008-07-30 11:35:00,20.43,20.46,20.35,20.4,68100.0,15.0765,15.0986,15.0174,15.0543,68100.0
2008-07-30 11:40:00,20.39,20.46,20.35,20.36,131200.0,15.0469,15.0986,15.0174,15.0248,131200.0
2008-07-30 11:45:00,20.37,20.43,20.36,20.41,77400.0,15.0322,15.0765,15.0248,15.0617,77400.0
2008-07-30 11:50:00,20.41,20.51,20.41,20.51,65200.0,15.0617,15.1355,15.0617,15.1355,65200.0
2008-07-30 11:55:00,20.51,20.51,20.38,20.4,68800.0,15.1355,15.1355,15.0396,15.0543,68800.0
2008-07-30 12:00:00,20.4,20.45,20.4,20.42,44600.0,15.0543,15.0912,15.0543,15.0691,44600.0
2008-07-30 12:05:00,20.43,20.45,20.36,20.36,55900.0,15.0765,15.0912,15.0248,15.0248,55900.0
2008-07-30 12:10:00,20.35,20.36,20.3,20.34,89300.0,15.0174,15.0248,14.9805,15.01,89300.0
2008-07-30 12:15:00,20.33,20.36,20.32,20.34,43700.0,15.0027,15.0248,14.9953,15.01,43700.0
2008-07-30 12:20:00,20.34,20.39,20.33,20.34,108900.0,15.01,15.0469,15.0027,15.01,108900.0
2008-07-30 12:25:00,20.34,20.34,20.28,20.31,56000.0,15.01,15.01,14.9658,14.9879,56000.0
2008-07-30 12:30:00,20.31,20.31,20.27,20.27,41100.0,14.9879,14.9879,14.9584,14.9584,41100.0
2008-07-30 12:35:00,20.27,20.27,20.21,20.22,555200.0,14.9584,14.9584,14.9141,14.9215,555200.0
2008-07-30 12:40:00,20.21,20.21,20.16,20.17,114500.0,14.9141,14.9141,14.8772,14.8846,114500.0
2008-07-30 12:45:00,20.17,20.17,20.06,20.07,147700.0,14.8846,14.8846,14.8034,14.8108,147700.0
2008-07-30 12:50:00,20.08,20.15,20.06,20.15,143900.0,14.8182,14.8698,14.8034,14.8698,143900.0
2008-07-30 12:55:00,20.15,20.37,20.14,20.17,41300.0,14.8698,15.0322,14.8625,14.8846,41300.0
2008-07-30 13:00:00,20.16,20.18,20.07,20.07,65800.0,14.8772,14.892,14.8108,14.8108,65800.0
2008-07-30 13:05:00,20.07,20.15,20.03,20.14,94500.0,14.8108,14.8698,14.7813,14.8625,94500.0
2008-07-30 13:10:00,20.14,20.24,20.07,20.24,110400.0,14.8625,14.9363,14.8108,14.9363,110400.0
2008-07-30 13:15:00,20.24,20.31,20.22,20.22,67800.0,14.9363,14.9879,14.9215,14.9215,67800.0
2008-07-30 13:20:00,20.23,20.26,20.18,20.24,65400.0,14.9289,14.951,14.892,14.9363,65400.0
2008-07-30 13:25:00,20.24,20.29,20.23,20.23,72100.0,14.9363,14.9731,14.9289,14.9289,72100.0
2008-07-30 13:30:00,20.24,20.29,20.24,20.29,63200.0,14.9363,14.9731,14.9363,14.9731,63200.0
2008-07-30 13:35:00,20.28,20.35,20.28,20.28,64700.0,14.9658,15.0174,14.9658,14.9658,64700.0
2008-07-30 13:40:00,20.29,20.3,20.25,20.29,71900.0,14.9731,14.9805,14.9436,14.9731,71900.0
2008-07-30 13:45:00,20.29,20.29,20.22,20.25,53800.0,14.9731,14.9731,14.9215,14.9436,53800.0
2008-07-30 13:50:00,20.25,20.25,20.13,20.13,97900.0,14.9436,14.9436,14.8551,14.8551,97900.0
2008-07-30 13:55:00,20.13,20.23,20.12,20.22,95700.0,14.8551,14.9289,14.8477,14.9215,95700.0
2008-07-30 14:00:00,20.22,20.23,20.16,20.19,59700.0,14.9215,14.9289,14.8772,14.8994,59700.0
2008-07-30 14:05:00,20.2,20.22,20.16,20.19,87800.0,14.9067,14.9215,14.8772,14.8994,87800.0
2008-07-30 14:10:00,20.2,20.24,20.16,20.17,64700.0,14.9067,14.9363,14.8772,14.8846,64700.0
2008-07-30 14:15:00,20.16,20.21,20.13,20.15,95700.0,14.8772,14.9141,14.8551,14.8698,95700.0
2008-07-30 14:20:00,20.15,20.22,20.14,20.21,130600.0,14.8698,14.9215,14.8625,14.9141,130600.0
2008-07-30 14:25:00,20.21,20.36,20.21,20.34,211300.0,14.9141,15.0248,14.9141,15.01,211300.0
2008-07-30 14:30:00,20.33,20.4,20.3,20.38,166300.0,15.0027,15.0543,14.9805,15.0396,166300.0
2008-07-30 14:35:00,20.38,20.43,20.33,20.33,121400.0,15.0396,15.0765,15.0027,15.0027,121400.0
2008-07-30 14:40:00,20.33,20.35,20.31,20.33,50200.0,15.0027,15.0174,14.9879,15.0027,50200.0
2008-07-30 14:45:00,20.33,20.36,20.32,20.33,81400.0,15.0027,15.0248,14.9953,15.0027,81400.0
2008-07-30 14:50:00,20.32,20.36,20.3,20.34,105100.0,14.9953,15.0248,14.9805,15.01,105100.0
2008-07-30 14:55:00,20.33,20.35,20.31,20.35,98000.0,15.0027,15.0174,14.9879,15.0174,98000.0
2008-07-30 15:00:00,20.34,20.36,20.29,20.29,115100.0,15.01,15.0248,14.9731,14.9731,115100.0
2008-07-30 15:05:00,20.29,20.3,20.17,20.24,182900.0,14.9731,14.9805,14.8846,14.9363,182900.0
2008-07-30 15:10:00,20.24,20.27,20.22,20.25,144900.0,14.9363,14.9584,14.9215,14.9436,144900.0
2008-07-30 15:15:00,20.26,20.27,20.19,20.21,151100.0,14.951,14.9584,14.8994,14.9141,151100.0
2008-07-30 15:20:00,20.22,20.32,20.22,20.29,111100.0,14.9215,14.9953,14.9215,14.9731,111100.0
2008-07-30 15:25:00,20.29,20.36,20.28,20.35,119600.0,14.9731,15.0248,14.9658,15.0174,119600.0
2008-07-30 15:30:00,20.36,20.44,20.36,20.4,155100.0,15.0248,15.0838,15.0248,15.0543,155100.0
2008-07-30 15:35:00,20.41,20.51,20.37,20.51,174000.0,15.0617,15.1355,15.0322,15.1355,174000.0
2008-07-30 15:40:00,20.51,20.53,20.47,20.52,198700.0,15.1355,15.1503,15.106,15.1429,198700.0
2008-07-30 15:45:00,20.52,20.54,20.47,20.49,185100.0,15.1429,15.1576,15.106,15.1207,185100.0
2008-07-30 15:50:00,20.49,20.5,20.44,20.44,189000.0,15.1207,15.1281,15.0838,15.0838,189000.0
2008-07-30 15:55:00,20.45,20.52,20.44,20.52,323300.0,15.0912,15.1429,15.0838,15.1429,323300.0
2008-07-31 09:30:00,20.35,20.48,20.25,20.39,126100.0,15.0174,15.1134,14.9436,15.0469,126100.0
2008-07-31 09:35:00,20.39,20.7,20.36,20.64,129900.0,15.0469,15.2757,15.0248,15.2314,129900.0
2008-07-31 09:40:00,20.65,20.68,20.5,20.5,195900.0,15.2388,15.261,15.1281,15.1281,195900.0
2008-07-31 09:45:00,20.5,20.57,20.41,20.55,192700.0,15.1281,15.1798,15.0617,15.165,192700.0
2008-07-31 09:50:00,20.55,20.75,20.54,20.7,212200.0,15.165,15.3126,15.1576,15.2757,212200.0
2008-07-31 09:55:00,20.7,20.7,20.42,20.6,165900.0,15.2757,15.2757,15.0691,15.2019,165900.0
2008-07-31 10:00:00,20.59,20.71,20.53,20.54,114400.0,15.1945,15.2831,15.1503,15.1576,114400.0
2008-07-31 10:05:00,20.53,20.87,20.53,20.73,170500.0,15.1503,15.4012,15.1503,15.2979,170500.0
2008-07-31 10:10:00,20.73,20.89,20.66,20.87,175500.0,15.2979,15.4159,15.2462,15.4012,175500.0
2008-07-31 10:15:00,20.87,20.93,20.72,20.75,147800.0,15.4012,15.4454,15.2905,15.3126,147800.0
2008-07-31 10:20:00,20.75,20.9,20.71,20.85,100200.0,15.3126,15.4233,15.2831,15.3864,100200.0
2008-07-31 10:25:00,20.85,20.92,20.84,20.84,91100.0,15.3864,15.4381,15.379,15.379,91100.0
2008-07-31 10:30:00,20.84,20.84,20.79,20.81,87700.0,15.379,15.379,15.3421,15.3569,87700.0
2008-07-31 10:35:00,20.81,20.84,20.69,20.84,134100.0,15.3569,15.379,15.2683,15.379,134100.0
2008-07-31 10:40:00,20.83,20.92,20.78,20.9,255200.0,15.3716,15.4381,15.3347,15.4233,255200.0
2008-07-31 10:45:00,20.9,21.0,20.89,20.9,264600.0,15.4233,15.4971,15.4159,15.4233,264600.0
2008-07-31 10:50:00,20.91,20.95,20.89,20.95,100900.0,15.4307,15.4602,15.4159,15.4602,100900.0
2008-07-31 10:55:00,20.95,21.05,20.94,21.03,131500.0,15.4602,15.534,15.4528,15.5192,131500.0
2008-07-31 11:00:00,21.03,21.07,20.95,20.96,105200.0,15.5192,15.5488,15.4602,15.4676,105200.0
2008-07-31 11:05:00,20.96,21.0,20.94,20.98,59000.0,15.4676,15.4971,15.4528,15.4823,59000.0
2008-07-31 11:10:00,20.98,20.98,20.89,20.89,75800.0,15.4823,15.4823,15.4159,15.4159,75800.0
2008-07-31 11:15:00,20.89,20.97,20.88,20.92,85400.0,15.4159,15.475,15.4085,15.4381,85400.0
2008-07-31 11:20:00,20.92,20.93,20.85,20.92,65200.0,15.4381,15.4454,15.3864,15.4381,65200.0
2008-07-31 11:25:00,20.91,20.92,20.72,20.72,76900.0,15.4307,15.4381,15.2905,15.2905,76900.0
2008-07-31 11:30:00,20.72,20.77,20.7,20.72,96200.0,15.2905,15.3274,15.2757,15.2905,96200.0
2008-07-31 11:35:00,20.72,20.86,20.72,20.82,65200.0,15.2905,15.3938,15.2905,15.3643,65200.0
2008-07-31 11:40:00,20.82,20.85,20.74,20.75,41900.0,15.3643,15.3864,15.3052,15.3126,41900.0
2008-07-31 11:45:00,20.75,20.76,20.71,20.73,41100.0,15.3126,15.32,15.2831,15.2979,41100.0
2008-07-31 11:50:00,20.74,20.78,20.74,20.76,40800.0,15.3052,15.3347,15.3052,15.32,40800.0
2008-07-31 11:55:00,20.77,20.87,20.75,20.82,67500.0,15.3274,15.4012,15.3126,15.3643,67500.0
2008-07-31 12:00:00,20.81,20.85,20.79,20.8,42400.0,15.3569,15.3864,15.3421,15.3495,42400.0
2008-07-31 12:05:00,20.79,20.81,20.76,20.79,41800.0,15.3421,15.3569,15.32,15.3421,41800.0
2008-07-31 12:10:00,20.79,20.79,20.67,20.69,61500.0,15.3421,15.3421,15.2536,15.2683,61500.0
2008-07-31 12:15:00,20.69,20.69,20.63,20.68,57900.0,15.2683,15.2683,15.2241,15.261,57900.0
2008-07-31 12:20:00,20.69,20.82,20.66,20.77,65600.0,15.2683,15.3643,15.2462,15.3274,65600.0
2008-07-31 12:25:00,20.77,20.8,20.75,20.76,31000.0,15.3274,15.3495,15.3126,15.32,31000.0
2008-07-31 12:30:00,20.75,20.82,20.73,20.82,36900.0,15.3126,15.3643,15.2979,15.3643,36900.0
2008-07-31 12:35:00,20.81,20.82,20.77,20.8,58500.0,15.3569,15.3643,15.3274,15.3495,58500.0
2008-07-31 12:40:00,20.81,20.9,20.8,20.89,87500.0,15.3569,15.4233,15.3495,15.4159,87500.0
2008-07-31 12:45:00,20.89,20.92,20.86,20.86,59300.0,15.4159,15.4381,15.3938,15.3938,59300.0
2008-07-31 12:50:00,20.86,20.88,20.83,20.88,53700.0,15.3938,15.4085,15.3716,15.4085,53700.0
2008-07-31 12:55:00,20.88,20.88,20.82,20.84,57200.0,15.4085,15.4085,15.3643,15.379,57200.0
2008-07-31 13:00:00,20.85,20.92,20.84,20.87,129500.0,15.3864,15.4381,15.379,15.4012,129500.0
2008-07-31 13:05:00,20.86,20.86,20.8,20.84,68200.0,15.3938,15.3938,15.3495,15.379,68200.0
2008-07-31 13:10:00,20.84,20.86,20.81,20.84,105800.0,15.379,15.3938,15.3569,15.379,105800.0
2008-07-31 13:15:00,20.84,20.87,20.81,20.82,143000.0,15.379,15.4012,15.3569,15.3643,143000.0
2008-07-31 13:20:00,20.82,20.84,20.8,20.8,59400.0,15.3643,15.379,15.3495,15.3495,59400.0
2008-07-31 13:25:00,20.8,20.84,20.8,20.83,65500.0,15.3495,15.379,15.3495,15.3716,65500.0
2008-07-31 13:30:00,20.83,20.89,20.82,20.84,59400.0,15.3716,15.4159,15.3643,15.379,59400.0
2008-07-31 13:35:00,20.85,20.85,20.82,20.85,32800.0,15.3864,15.3864,15.3643,15.3864,32800.0
2008-07-31 13:40:00,20.85,20.91,20.85,20.91,38200.0,15.3864,15.4307,15.3864,15.4307,38200.0
2008-07-31 13:45:00,20.92,20.92,20.86,20.89,38500.0,15.4381,15.4381,15.3938,15.4159,38500.0
2008-07-31 13:50:00,20.89,20.9,20.88,20.88,15800.0,15.4159,15.4233,15.4085,15.4085,15800.0
2008-07-31 13:55:00,20.88,20.89,20.82,20.82,46900.0,15.4085,15.4159,15.3643,15.3643,46900.0
2008-07-31 14:00:00,20.82,20.85,20.79,20.8,65500.0,15.3643,15.3864,15.3421,15.3495,65500.0
2008-07-31 14:05:00,20.8,20.84,20.77,20.83,45700.0,15.3495,15.379,15.3274,15.3716,45700.0
2008-07-31 14:10:00,20.82,20.83,20.76,20.82,72500.0,15.3643,15.3716,15.32,15.3643,72500.0
2008-07-31 14:15:00,20.82,20.94,20.81,20.9,103700.0,15.3643,15.4528,15.3569,15.4233,103700.0
2008-07-31 14:20:00,20.9,20.92,20.83,20.83,89800.0,15.4233,15.4381,15.3716,15.3716,89800.0
2008-07-31 14:25:00,20.83,20.83,20.75,20.76,79600.0,15.3716,15.3716,15.3126,15.32,79600.0
2008-07-31 14:30:00,20.76,20.9,20.76,20.89,76500.0,15.32,15.4233,15.32,15.4159,76500.0
2008-07-31 14:35:00,20.88,20.92,20.84,20.91,140900.0,15.4085,15.4381,15.379,15.4307,140900.0
2008-07-31 14:40:00,20.91,20.91,20.87,20.88,107900.0,15.4307,15.4307,15.4012,15.4085,107900.0
2008-07-31 14:45:00,20.87,20.88,20.77,20.82,106100.0,15.4012,15.4085,15.3274,15.3643,106100.0
2008-07-31 14:50:00,20.81,20.84,20.74,20.76,94000.0,15.3569,15.379,15.3052,15.32,94000.0
2008-07-31 14:55:00,20.75,20.76,20.73,20.74,168300.0,15.3126,15.32,15.2979,15.3052,168300.0
2008-07-31 15:00:00,20.73,20.76,20.67,20.67,176400.0,15.2979,15.32,15.2536,15.2536,176400.0
2008-07-31 15:05:00,20.67,20.69,20.64,20.67,209900.0,15.2536,15.2683,15.2314,15.2536,209900.0
2008-07-31 15:10:00,20.66,20.73,20.66,20.73,145400.0,15.2462,15.2979,15.2462,15.2979,145400.0
2008-07-31 15:15:00,20.73,20.73,20.61,20.62,203200.0,15.2979,15.2979,15.2093,15.2167,203200.0
2008-07-31 15:20:00,20.61,20.66,20.57,20.6,139900.0,15.2093,15.2462,15.1798,15.2019,139900.0
2008-07-31 15:25:00,20.6,20.65,20.59,20.6,177900.0,15.2019,15.2388,15.1945,15.2019,177900.0
2008-07-31 15:30:00,20.6,20.61,20.52,20.54,242900.0,15.2019,15.2093,15.1429,15.1576,242900.0
2008-07-31 15:35:00,20.54,20.54,20.47,20.47,281600.0,15.1576,15.1576,15.106,15.106,281600.0
2008-07-31 15:40:00,20.46,20.47,20.4,20.41,406400.0,15.0986,15.106,15.0543,15.0617,406400.0
2008-07-31 15:45:00,20.41,20.42,20.3,20.31,496200.0,15.0617,15.0691,14.9805,14.9879,496200.0
2008-07-31 15:50:00,20.31,20.34,20.3,20.32,592700.0,14.9879,15.01,14.9805,14.9953,592700.0
2008-07-31 15:55:00,20.32,20.32,20.26,20.32,609500.0,14.9953,14.9953,14.951,14.9953,609500.0
2008-08-01 09:30:00,20.63,20.69,20.44,20.49,231700.0,15.2241,15.2683,15.0838,15.1207,231700.0
2008-08-01 09:35:00,20.49,20.5,20.38,20.42,113400.0,15.1207,15.1281,15.0396,15.0691,113400.0
2008-08-01 09:40:00,20.41,20.41,20.28,20.28,118600.0,15.0617,15.0617,14.9658,14.9658,118600.0
2008-08-01 09:45:00,20.29,20.29,20.19,20.2,184100.0,14.9731,14.9731,14.8994,14.9067,184100.0
2008-08-01 09:50:00,20.2,20.21,20.02,20.13,153900.0,14.9067,14.9141,14.7739,14.8551,153900.0
2008-08-01 09:55:00,20.14,20.28,20.13,20.27,120300.0,14.8625,14.9658,14.8551,14.9584,120300.0
2008-08-01 10:00:00,20.28,20.33,20.1,20.2,280200.0,14.9658,15.0027,14.8329,14.9067,280200.0
2008-08-01 10:05:00,20.2,20.25,20.0,20.05,202000.0,14.9067,14.9436,14.7591,14.796,202000.0
2008-08-01 10:10:00,20.05,20.17,20.03,20.16,154900.0,14.796,14.8846,14.7813,14.8772,154900.0
2008-08-01 10:15:00,20.15,20.17,20.03,20.03,137800.0,14.8698,14.8846,14.7813,14.7813,137800.0
2008-08-01 10:20:00,20.03,20.09,20.0,20.0,169500.0,14.7813,14.8256,14.7591,14.7591,169500.0
2008-08-01 10:25:00,20.0,20.26,19.97,20.17,214600.0,14.7591,14.951,14.737,14.8846,214600.0
2008-08-01 10:30:00,20.17,20.29,20.17,20.22,140200.0,14.8846,14.9731,14.8846,14.9215,140200.0
2008-08-01 10:35:00,20.23,20.36,20.18,20.36,114200.0,14.9289,15.0248,14.892,15.0248,114200.0
2008-08-01 10:40:00,20.36,20.41,20.24,20.25,129600.0,15.0248,15.0617,14.9363,14.9436,129600.0
2008-08-01 10:45:00,20.24,20.41,20.17,20.38,110300.0,14.9363,15.0617,14.8846,15.0396,110300.0
2008-08-01 10:50:00,20.37,20.38,20.25,20.34,66100.0,15.0322,15.0396,14.9436,15.01,66100.0
2008-08-01 10:55:00,20.36,20.39,20.27,20.37,60300.0,15.0248,15.0469,14.9584,15.0322,60300.0
2008-08-01 11:00:00,20.38,20.43,20.23,20.23,99400.0,15.0396,15.0765,14.9289,14.9289,99400.0
2008-08-01 11:05:00,20.23,20.25,20.18,20.22,70300.0,14.9289,14.9436,14.892,14.9215,70300.0
2008-08-01 11:10:00,20.21,20.23,20.17,20.18,77900.0,14.9141,14.9289,14.8846,14.892,77900.0
2008-08-01 11:15:00,20.18,20.27,20.12,20.27,51800.0,14.892,14.9584,14.8477,14.9584,51800.0
2008-08-01 11:20:00,20.27,20.29,20.22,20.24,52500.0,14.9584,14.9731,14.9215,14.9363,52500.0
2008-08-01 11:25:00,20.24,20.39,20.24,20.33,78300.0,14.9363,15.0469,14.9363,15.0027,78300.0
2008-08-01 11:30:00,20.33,20.5,20.33,20.49,91500.0,15.0027,15.1281,15.0027,15.1207,91500.0
2008-08-01 11:35:00,20.48,20.5,20.42,20.46,69300.0,15.1134,15.1281,15.0691,15.0986,69300.0
2008-08-01 11:40:00,20.47,20.47,20.4,20.43,57400.0,15.106,15.106,15.0543,15.0765,57400.0
2008-08-01 11:45:00,20.43,20.44,20.32,20.36,59400.0,15.0765,15.0838,14.9953,15.0248,59400.0
2008-08-01 11:50:00,20.36,20.37,20.2,20.26,136600.0,15.0248,15.0322,14.9067,14.951,136600.0
2008-08-01 11:55:00,20.26,20.35,20.26,20.31,81000.0,14.951,15.0174,14.951,14.9879,81000.0
2008-08-01 12:00:00,20.31,20.31,20.15,20.19,91500.0,14.9879,14.9879,14.8698,14.8994,91500.0
2008-08-01 12:05:00,20.18,20.24,20.16,20.24,60900.0,14.892,14.9363,14.8772,14.9363,60900.0
2008-08-01 12:10:00,20.24,20.38,20.24,20.36,76600.0,14.9363,15.0396,14.9363,15.0248,76600.0
2008-08-01 12:15:00,20.36,20.37,20.19,20.2,63800.0,15.0248,15.0322,14.8994,14.9067,63800.0
2008-08-01 12:20:00,20.21,20.28,20.18,20.26,41300.0,14.9141,14.9658,14.892,14.951,41300.0
2008-08-01 12:25:00,20.26,20.27,20.23,20.24,37900.0,14.951,14.9584,14.9289,14.9363,37900.0
2008-08-01 12:30:00,20.24,20.24,20.15,20.22,72700.0,14.9363,14.9363,14.8698,14.9215,72700.0
2008-08-01 12:35:00,20.22,20.27,20.21,20.21,67900.0,14.9215,14.9584,14.9141,14.9141,67900.0
2008-08-01 12:40:00,20.21,20.21,20.15,20.18,83900.0,14.9141,14.9141,14.8698,14.892,83900.0
2008-08-01 12:45:00,20.17,20.2,20.17,20.18,22700.0,14.8846,14.9067,14.8846,14.892,22700.0
2008-08-01 12:50:00,20.18,20.2,20.09,20.13,101000.0,14.892,14.9067,14.8256,14.8551,101000.0
2008-08-01 12:55:00,20.13,20.15,20.09,20.11,53300.0,14.8551,14.8698,14.8256,14.8403,53300.0
2008-08-01 13:00:00,20.1,20.17,20.1,20.15,30800.0,14.8329,14.8846,14.8329,14.8698,30800.0
2008-08-01 13:05:00,20.15,20.18,20.13,20.16,45200.0,14.8698,14.892,14.8551,14.8772,45200.0
2008-08-01 13:10:00,20.16,20.25,20.16,20.22,43200.0,14.8772,14.9436,14.8772,14.9215,43200.0
2008-08-01 13:15:00,20.22,20.3,20.21,20.29,63500.0,14.9215,14.9805,14.9141,14.9731,63500.0
2008-08-01 13:20:00,20.29,20.3,20.24,20.29,71000.0,14.9731,14.9805,14.9363,14.9731,71000.0
2008-08-01 13:25:00,20.29,20.34,20.28,20.28,110200.0,14.9731,15.01,14.9658,14.9658,110200.0
2008-08-01 13:30:00,20.29,20.33,20.2,20.25,82800.0,14.9731,15.0027,14.9067,14.9436,82800.0
2008-08-01 13:35:00,20.25,20.34,20.25,20.33,51400.0,14.9436,15.01,14.9436,15.0027,51400.0
2008-08-01 13:40:00,20.33,20.36,20.3,20.34,52700.0,15.0027,15.0248,14.9805,15.01,52700.0
2008-08-01 13:45:00,20.34,20.41,20.3,20.4,49000.0,15.01,15.0617,14.9805,15.0543,49000.0
2008-08-01 13:50:00,20.4,20.44,20.37,20.38,63000.0,15.0543,15.0838,15.0322,15.0396,63000.0
2008-08-01 13:55:00,20.37,20.41,20.34,20.35,48200.0,15.0322,15.0617,15.01,15.0174,48200.0
2008-08-01 14:00:00,20.35,20.39,20.23,20.24,182900.0,15.0174,15.0469,14.9289,14.9363,182900.0
2008-08-01 14:05:00,20.24,20.34,20.21,20.33,112100.0,14.9363,15.01,14.9141,15.0027,112100.0
2008-08-01 14:10:00,20.34,20.34,20.28,20.3,80500.0,15.01,15.01,14.9658,14.9805,80500.0
2008-08-01 14:15:00,20.3,20.39,20.26,20.35,133500.0,14.9805,15.0469,14.951,15.0174,133500.0
2008-08-01 14:20:00,20.35,20.38,20.33,20.33,60500.0,15.0174,15.0396,15.0027,15.0027,60500.0
2008-08-01 14:25:00,20.34,20.39,20.33,20.37,58200.0,15.01,15.0469,15.0027,15.0322,58200.0
2008-08-01 14:30:00,20.38,20.4,20.35,20.38,45900.0,15.0396,15.0543,15.0174,15.0396,45900.0
2008-08-01 14:35:00,20.38,20.42,20.38,20.41,32200.0,15.0396,15.0691,15.0396,15.0617,32200.0
2008-08-01 14:40:00,20.41,20.43,20.33,20.42,134000.0,15.0617,15.0765,15.0027,15.0691,134000.0
2008-08-01 14:45:00,20.42,20.48,20.37,20.47,127400.0,15.0691,15.1134,15.0322,15.106,127400.0
2008-08-01 14:50:00,20.47,20.48,20.42,20.44,113500.0,15.106,15.1134,15.0691,15.0838,113500.0
2008-08-01 14:55:00,20.45,20.5,20.44,20.47,111200.0,15.0912,15.1281,15.0838,15.106,111200.0
2008-08-01 15:00:00,20.47,20.5,20.37,20.39,115500.0,15.106,15.1281,15.0322,15.0469,115500.0
2008-08-01 15:05:00,20.39,20.4,20.33,20.4,74100.0,15.0469,15.0543,15.0027,15.0543,74100.0
2008-08-01 15:10:00,20.4,20.47,20.4,20.41,69900.0,15.0543,15.106,15.0543,15.0617,69900.0
2008-08-01 15:15:00,20.42,20.46,20.39,20.45,120900.0,15.0691,15.0986,15.0469,15.0912,120900.0
2008-08-01 15:20:00,20.45,20.46,20.4,20.41,100900.0,15.0912,15.0986,15.0543,15.0617,100900.0
2008-08-01 15:25:00,20.42,20.44,20.39,20.41,79800.0,15.0691,15.0838,15.0469,15.0617,79800.0
2008-08-01 15:30:00,20.42,20.43,20.36,20.36,153700.0,15.0691,15.0765,15.0248,15.0248,153700.0
2008-08-01 15:35:00,20.37,20.47,20.35,20.46,163600.0,15.0322,15.106,15.0174,15.0986,163600.0
2008-08-01 15:40:00,20.47,20.52,20.46,20.46,365600.0,15.106,15.1429,15.0986,15.0986,365600.0
2008-08-01 15:45:00,20.46,20.46,20.39,20.44,156800.0,15.0986,15.0986,15.0469,15.0838,156800.0
2008-08-01 15:50:00,20.43,20.44,20.35,20.37,302900.0,15.0765,15.0838,15.0174,15.0322,302900.0
2008-08-01 15:55:00,20.37,20.37,20.27,20.3,423100.0,15.0322,15.0322,14.9584,14.9805,423100.0
2008-08-04 09:30:00,20.23,20.5,20.23,20.33,151500.0,14.9289,15.1281,14.9289,15.0027,151500.0
2008-08-04 09:35:00,20.32,20.51,20.24,20.25,83000.0,14.9953,15.1355,14.9363,14.9436,83000.0
2008-08-04 09:40:00,20.25,20.43,20.15,20.42,136100.0,14.9436,15.0765,14.8698,15.0691,136100.0
2008-08-04 09:45:00,20.41,20.41,20.14,20.18,101800.0,15.0617,15.0617,14.8625,14.892,101800.0
2008-08-04 09:50:00,20.19,20.28,20.18,20.25,49200.0,14.8994,14.9658,14.892,14.9436,49200.0
2008-08-04 09:55:00,20.25,20.37,20.24,20.27,115400.0,14.9436,15.0322,14.9363,14.9584,115400.0
2008-08-04 10:00:00,20.28,20.31,20.19,20.2,112300.0,14.9658,14.9879,14.8994,14.9067,112300.0
2008-08-04 10:05:00,20.22,20.26,20.18,20.18,85300.0,14.9215,14.951,14.892,14.892,85300.0
2008-08-04 10:10:00,20.18,20.18,20.08,20.08,88700.0,14.892,14.892,14.8182,14.8182,88700.0
2008-08-04 10:15:00,20.09,20.13,20.01,20.04,142500.0,14.8256,14.8551,14.7665,14.7887,142500.0
2008-08-04 10:20:00,20.03,20.13,20.01,20.03,101900.0,14.7813,14.8551,14.7665,14.7813,101900.0
2008-08-04 10:25:00,20.03,20.09,20.0,20.07,81100.0,14.7813,14.8256,14.7591,14.8108,81100.0
2008-08-04 10:30:00,20.06,20.17,20.05,20.12,134700.0,14.8034,14.8846,14.796,14.8477,134700.0
2008-08-04 10:35:00,20.12,20.15,20.07,20.08,78200.0,14.8477,14.8698,14.8108,14.8182,78200.0
2008-08-04 10:40:00,20.08,20.15,20.06,20.06,83200.0,14.8182,14.8698,14.8034,14.8034,83200.0
2008-08-04 10:45:00,20.05,20.1,19.99,20.09,111200.0,14.796,14.8329,14.7518,14.8256,111200.0
2008-08-04 10:50:00,20.08,20.16,20.08,20.15,87600.0,14.8182,14.8772,14.8182,14.8698,87600.0
2008-08-04 10:55:00,20.15,20.18,20.14,20.14,34100.0,14.8698,14.892,14.8625,14.8625,34100.0
2008-08-04 11:00:00,20.14,20.15,20.08,20.1,85700.0,14.8625,14.8698,14.8182,14.8329,85700.0
2008-08-04 11:05:00,20.1,20.12,20.07,20.1,49400.0,14.8329,14.8477,14.8108,14.8329,49400.0
2008-08-04 11:10:00,20.11,20.14,20.07,20.09,78300.0,14.8403,14.8625,14.8108,14.8256,78300.0
2008-08-04 11:15:00,20.09,20.17,20.07,20.15,89600.0,14.8256,14.8846,14.8108,14.8698,89600.0
2008-08-04 11:20:00,20.15,20.2,20.07,20.19,96900.0,14.8698,14.9067,14.8108,14.8994,96900.0
2008-08-04 11:25:00,20.2,20.27,20.16,20.16,109900.0,14.9067,14.9584,14.8772,14.8772,109900.0
2008-08-04 11:30:00,20.16,20.39,20.16,20.35,204400.0,14.8772,15.0469,14.8772,15.0174,204400.0
2008-08-04 11:35:00,20.35,20.48,20.29,20.48,201000.0,15.0174,15.1134,14.9731,15.1134,201000.0
2008-08-04 11:40:00,20.47,20.56,20.43,20.49,196700.0,15.106,15.1724,15.0765,15.1207,196700.0
2008-08-04 11:45:00,20.49,20.51,20.35,20.39,106300.0,15.1207,15.1355,15.0174,15.0469,106300.0
2008-08-04 11:50:00,20.38,20.49,20.38,20.46,97800.0,15.0396,15.1207,15.0396,15.0986,97800.0
2008-08-04 11:55:00,20.47,20.49,20.43,20.48,123900.0,15.106,15.1207,15.0765,15.1134,123900.0
2008-08-04 12:00:00,20.49,20.49,20.36,20.39,174600.0,15.1207,15.1207,15.0248,15.0469,174600.0
2008-08-04 12:05:00,20.4,20.51,20.36,20.45,104500.0,15.0543,15.1355,15.0248,15.0912,104500.0
2008-08-04 12:10:00,20.44,20.59,20.42,20.46,94800.0,15.0838,15.1945,15.0691,15.0986,94800.0
2008-08-04 12:15:00,20.46,20.59,20.45,20.45,82400.0,15.0986,15.1945,15.0912,15.0912,82400.0
2008-08-04 12:20:00,20.46,20.51,20.42,20.46,78900.0,15.0986,15.1355,15.0691,15.0986,78900.0
2008-08-04 12:25:00,20.46,20.57,20.44,20.53,41500.0,15.0986,15.1798,15.0838,15.1503,41500.0
2008-08-04 12:30:00,20.52,20.57,20.51,20.55,33000.0,15.1429,15.1798,15.1355,15.165,33000.0
2008-08-04 12:35:00,20.55,20.55,20.45,20.5,63900.0,15.165,15.165,15.0912,15.1281,63900.0
2008-08-04 12:40:00,20.49,20.52,20.46,20.52,41200.0,15.1207,15.1429,15.0986,15.1429,41200.0
2008-08-04 12:45:00,20.52,20.53,20.44,20.44,30800.0,15.1429,15.1503,15.0838,15.0838,30800.0
2008-08-04 12:50:00,20.44,20.45,20.41,20.42,65900.0,15.0838,15.0912,15.0617,15.0691,65900.0
2008-08-04 12:55:00,20.41,20.42,20.4,20.41,23500.0,15.0617,15.0691,15.0543,15.0617,23500.0
2008-08-04 13:00:00,20.4,20.45,20.4,20.45,63800.0,15.0543,15.0912,15.0543,15.0912,63800.0
2008-08-04 13:05:00,20.44,20.48,20.4,20.47,36000.0,15.0838,15.1134,15.0543,15.106,36000.0
2008-08-04 13:10:00,20.47,20.52,20.46,20.52,36700.0,15.106,15.1429,15.0986,15.1429,36700.0
2008-08-04 13:15:00,20.51,20.54,20.48,20.49,54900.0,15.1355,15.1576,15.1134,15.1207,54900.0
2008-08-04 13:20:00,20.48,20.48,20.4,20.47,39500.0,15.1134,15.1134,15.0543,15.106,39500.0
2008-08-04 13:25:00,20.46,20.51,20.45,20.49,38100.0,15.0986,15.1355,15.0912,15.1207,38100.0
2008-08-04 13:30:00,20.49,20.56,20.46,20.46,91500.0,15.1207,15.1724,15.0986,15.0986,91500.0
2008-08-04 13:35:00,20.46,20.53,20.46,20.53,16900.0,15.0986,15.1503,15.0986,15.1503,16900.0
2008-08-04 13:40:00,20.53,20.59,20.51,20.58,61100.0,15.1503,15.1945,15.1355,15.1872,61100.0
2008-08-04 13:45:00,20.58,20.63,20.56,20.63,92400.0,15.1872,15.2241,15.1724,15.2241,92400.0
2008-08-04 13:50:00,20.63,20.63,20.57,20.57,47700.0,15.2241,15.2241,15.1798,15.1798,47700.0
2008-08-04 13:55:00,20.57,20.62,20.56,20.58,49200.0,15.1798,15.2167,15.1724,15.1872,49200.0
2008-08-04 14:00:00,20.58,20.6,20.5,20.56,69400.0,15.1872,15.2019,15.1281,15.1724,69400.0
2008-08-04 14:05:00,20.56,20.59,20.5,20.52,68700.0,15.1724,15.1945,15.1281,15.1429,68700.0
2008-08-04 14:10:00,20.51,20.57,20.5,20.55,56900.0,15.1355,15.1798,15.1281,15.165,56900.0
2008-08-04 14:15:00,20.55,20.58,20.53,20.58,60100.0,15.165,15.1872,15.1503,15.1872,60100.0
2008-08-04 14:20:00,20.58,20.66,20.58,20.61,92500.0,15.1872,15.2462,15.1872,15.2093,92500.0
2008-08-04 14:25:00,20.6,20.68,20.58,20.68,72300.0,15.2019,15.261,15.1872,15.261,72300.0
2008-08-04 14:30:00,20.68,20.7,20.6,20.61,53900.0,15.261,15.2757,15.2019,15.2093,53900.0
2008-08-04 14:35:00,20.61,20.65,20.6,20.64,33700.0,15.2093,15.2388,15.2019,15.2314,33700.0
2008-08-04 14:40:00,20.64,20.68,20.62,20.68,34100.0,15.2314,15.261,15.2167,15.261,34100.0
2008-08-04 14:45:00,20.68,20.73,20.68,20.69,51100.0,15.261,15.2979,15.261,15.2683,51100.0
2008-08-04 14:50:00,20.68,20.7,20.64,20.68,60200.0,15.261,15.2757,15.2314,15.261,60200.0
2008-08-04 14:55:00,20.68,20.71,20.65,20.68,42000.0,15.261,15.2831,15.2388,15.261,42000.0
2008-08-04 15:00:00,20.68,20.7,20.68,20.69,32100.0,15.261,15.2757,15.261,15.2683,32100.0
2008-08-04 15:05:00,20.69,20.69,20.62,20.65,191800.0,15.2683,15.2683,15.2167,15.2388,191800.0
2008-08-04 15:10:00,20.65,20.67,20.63,20.63,59700.0,15.2388,15.2536,15.2241,15.2241,59700.0
2008-08-04 15:15:00,20.63,20.69,20.63,20.66,75700.0,15.2241,15.2683,15.2241,15.2462,75700.0
2008-08-04 15:20:00,20.66,20.66,20.59,20.64,79100.0,15.2462,15.2462,15.1945,15.2314,79100.0
2008-08-04 15:25:00,20.64,20.65,20.55,20.57,79500.0,15.2314,15.2388,15.165,15.1798,79500.0
2008-08-04 15:30:00,20.57,20.65,20.53,20.64,119100.0,15.1798,15.2388,15.1503,15.2314,119100.0
2008-08-04 15:35:00,20.64,20.66,20.57,20.6,108400.0,15.2314,15.2462,15.1798,15.2019,108400.0
2008-08-04 15:40:00,20.59,20.61,20.42,20.45,270500.0,15.1945,15.2093,15.0691,15.0912,270500.0
2008-08-04 15:45:00,20.46,20.5,20.43,20.5,117600.0,15.0986,15.1281,15.0765,15.1281,117600.0
2008-08-04 15:50:00,20.5,20.5,20.43,20.47,121900.0,15.1281,15.1281,15.0765,15.106,121900.0
2008-08-04 15:55:00,20.47,20.47,20.42,20.43,182400.0,15.106,15.106,15.0691,15.0765,182400.0
2008-08-05 09:30:00,20.69,20.97,20.54,20.95,111700.0,15.2683,15.475,15.1576,15.4602,111700.0
2008-08-05 09:35:00,20.91,20.97,20.89,20.96,126800.0,15.4307,15.475,15.4159,15.4676,126800.0
2008-08-05 09:40:00,20.96,21.05,20.84,20.9,206500.0,15.4676,15.534,15.379,15.4233,206500.0
2008-08-05 09:45:00,20.9,20.91,20.74,20.74,112500.0,15.4233,15.4307,15.3052,15.3052,112500.0
2008-08-05 09:50:00,20.75,20.84,20.7,20.81,75800.0,15.3126,15.379,15.2757,15.3569,75800.0
2008-08-05 09:55:00,20.8,20.91,20.74,20.84,134200.0,15.3495,15.4307,15.3052,15.379,134200.0
2008-08-05 10:00:00,20.84,20.9,20.82,20.87,242400.0,15.379,15.4233,15.3643,15.4012,242400.0
2008-08-05 10:05:00,20.88,20.93,20.82,20.9,147900.0,15.4085,15.4454,15.3643,15.4233,147900.0
2008-08-05 10:10:00,20.9,20.95,20.89,20.9,110400.0,15.4233,15.4602,15.4159,15.4233,110400.0
2008-08-05 10:15:00,20.9,20.9,20.83,20.85,120700.0,15.4233,15.4233,15.3716,15.3864,120700.0
2008-08-05 10:20:00,20.85,20.9,20.82,20.9,142300.0,15.3864,15.4233,15.3643,15.4233,142300.0
2008-08-05 10:25:00,20.89,20.91,20.76,20.78,122000.0,15.4159,15.4307,15.32,15.3347,122000.0
2008-08-05 10:30:00,20.79,20.87,20.77,20.78,59000.0,15.3421,15.4012,15.3274,15.3347,59000.0
2008-08-05 10:35:00,20.78,20.8,20.75,20.76,86300.0,15.3347,15.3495,15.3126,15.32,86300.0
2008-08-05 10:40:00,20.76,20.77,20.7,20.71,232900.0,15.32,15.3274,15.2757,15.2831,232900.0
2008-08-05 10:45:00,20.71,20.76,20.71,20.73,174800.0,15.2831,15.32,15.2831,15.2979,174800.0
2008-08-05 10:50:00,20.73,20.77,20.72,20.76,161400.0,15.2979,15.3274,15.2905,15.32,161400.0
2008-08-05 10:55:00,20.76,20.78,20.74,20.76,98800.0,15.32,15.3347,15.3052,15.32,98800.0
2008-08-05 11:00:00,20.76,20.81,20.76,20.8,90100.0,15.32,15.3569,15.32,15.3495,90100.0
2008-08-05 11:05:00,20.79,20.85,20.77,20.85,71100.0,15.3421,15.3864,15.3274,15.3864,71100.0
2008-08-05 11:10:00,20.84,20.91,20.84,20.89,69900.0,15.379,15.4307,15.379,15.4159,69900.0
2008-08-05 11:15:00,20.89,20.92,20.88,20.88,90100.0,15.4159,15.4381,15.4085,15.4085,90100.0
2008-08-05 11:20:00,20.88,20.96,20.87,20.93,117500.0,15.4085,15.4676,15.4012,15.4454,117500.0
2008-08-05 11:25:00,20.92,20.95,20.89,20.95,81100.0,15.4381,15.4602,15.4159,15.4602,81100.0
2008-08-05 11:30:00,20.95,20.97,20.94,20.95,121900.0,15.4602,15.475,15.4528,15.4602,121900.0
2008-08-05 11:35:00,20.96,21.0,20.95,20.98,156900.0,15.4676,15.4971,15.4602,15.4823,156900.0
2008-08-05 11:40:00,20.98,21.01,20.95,20.99,103600.0,15.4823,15.5045,15.4602,15.4897,103600.0
2008-08-05 11:45:00,21.0,21.07,20.99,21.07,81100.0,15.4971,15.5488,15.4897,15.5488,81100.0
2008-08-05 11:50:00,21.07,21.08,21.03,21.06,72200.0,15.5488,15.5561,15.5192,15.5414,72200.0
2008-08-05 11:55:00,21.06,21.08,21.02,21.03,90300.0,15.5414,15.5561,15.5119,15.5192,90300.0
2008-08-05 12:00:00,21.03,21.04,21.0,21.02,75300.0,15.5192,15.5266,15.4971,15.5119,75300.0
2008-08-05 12:05:00,21.02,21.03,20.97,20.97,72300.0,15.5119,15.5192,15.475,15.475,72300.0
2008-08-05 12:10:00,20.98,21.0,20.97,20.98,51400.0,15.4823,15.4971,15.475,15.4823,51400.0
2008-08-05 12:15:00,20.98,21.05,20.97,21.01,100500.0,15.4823,15.534,15.475,15.5045,100500.0
2008-08-05 12:20:00,21.02,21.02,20.97,21.0,49800.0,15.5119,15.5119,15.475,15.4971,49800.0
2008-08-05 12:25:00,21.0,21.03,20.96,20.97,75100.0,15.4971,15.5192,15.4676,15.475,75100.0
2008-08-05 12:30:00,20.96,20.99,20.95,20.95,38000.0,15.4676,15.4897,15.4602,15.4602,38000.0
2008-08-05 12:35:00,20.94,21.0,20.94,21.0,37600.0,15.4528,15.4971,15.4528,15.4971,37600.0
2008-08-05 12:40:00,20.99,21.0,20.91,20.91,35200.0,15.4897,15.4971,15.4307,15.4307,35200.0
2008-08-05 12:45:00,20.92,20.96,20.87,20.96,74800.0,15.4381,15.4676,15.4012,15.4676,74800.0
2008-08-05 12:50:00,20.95,20.98,20.95,20.97,49000.0,15.4602,15.4823,15.4602,15.475,49000.0
2008-08-05 12:55:00,20.96,20.98,20.93,20.96,42200.0,15.4676,15.4823,15.4454,15.4676,42200.0
2008-08-05 13:00:00,20.96,21.01,20.95,21.0,54200.0,15.4676,15.5045,15.4602,15.4971,54200.0
2008-08-05 13:05:00,21.01,21.04,20.99,21.03,57600.0,15.5045,15.5266,15.4897,15.5192,57600.0
2008-08-05 13:10:00,21.03,21.06,21.02,21.04,35900.0,15.5192,15.5414,15.5119,15.5266,35900.0
2008-08-05 13:15:00,21.05,21.05,21.03,21.04,24400.0,15.534,15.534,15.5192,15.5266,24400.0
2008-08-05 13:20:00,21.05,21.08,21.05,21.06,59200.0,15.534,15.5561,15.534,15.5414,59200.0
2008-08-05 13:25:00,21.07,21.11,21.05,21.09,88900.0,15.5488,15.5783,15.534,15.5635,88900.0
2008-08-05 13:30:00,21.1,21.12,21.05,21.08,71700.0,15.5709,15.5857,15.534,15.5561,71700.0
2008-08-05 13:35:00,21.08,21.09,21.05,21.06,43500.0,15.5561,15.5635,15.534,15.5414,43500.0
2008-08-05 13:40:00,21.07,21.15,21.06,21.13,66000.0,15.5488,15.6078,15.5414,15.593,66000.0
2008-08-05 13:45:00,21.14,21.14,21.11,21.11,86700.0,15.6004,15.6004,15.5783,15.5783,86700.0
2008-08-05 13:50:00,21.11,21.17,21.11,21.14,70600.0,15.5783,15.6226,15.5783,15.6004,70600.0
2008-08-05 13:55:00,21.14,21.15,21.08,21.11,136700.0,15.6004,15.6078,15.5561,15.5783,136700.0
2008-08-05 14:00:00,21.11,21.17,21.08,21.17,89400.0,15.5783,15.6226,15.5561,15.6226,89400.0
2008-08-05 14:05:00,21.17,21.21,21.14,21.16,171100.0,15.6226,15.6521,15.6004,15.6152,171100.0
2008-08-05 14:10:00,21.16,21.21,21.1,21.16,234000.0,15.6152,15.6521,15.5709,15.6152,234000.0
2008-08-05 14:15:00,21.16,21.3,21.12,21.17,256600.0,15.6152,15.7185,15.5857,15.6226,256600.0
2008-08-05 14:20:00,21.18,21.21,21.04,21.15,186900.0,15.6299,15.6521,15.5266,15.6078,186900.0
2008-08-05 14:25:00,21.16,21.3,21.09,21.3,141700.0,15.6152,15.7185,15.5635,15.7185,141700.0
2008-08-05 14:30:00,21.3,21.38,21.23,21.35,163500.0,15.7185,15.7775,15.6668,15.7554,163500.0
2008-08-05 14:35:00,21.35,21.38,21.29,21.31,107200.0,15.7554,15.7775,15.7111,15.7259,107200.0
2008-08-05 14:40:00,21.32,21.46,21.31,21.45,175000.0,15.7332,15.8366,15.7259,15.8292,175000.0
2008-08-05 14:45:00,21.44,21.5,21.42,21.48,156300.0,15.8218,15.8661,15.807,15.8513,156300.0
2008-08-05 14:50:00,21.47,21.49,21.36,21.46,213400.0,15.8439,15.8587,15.7628,15.8366,213400.0
2008-08-05 14:55:00,21.46,21.47,21.39,21.39,120600.0,15.8366,15.8439,15.7849,15.7849,120600.0
2008-08-05 15:00:00,21.4,21.46,21.39,21.45,76300.0,15.7923,15.8366,15.7849,15.8292,76300.0
2008-08-05 15:05:00,21.45,21.45,21.35,21.36,91500.0,15.8292,15.8292,15.7554,15.7628,91500.0
2008-08-05 15:10:00,21.37,21.4,21.35,21.38,117800.0,15.7701,15.7923,15.7554,15.7775,117800.0
2008-08-05 15:15:00,21.38,21.41,21.34,21.4,132700.0,15.7775,15.7997,15.748,15.7923,132700.0
2008-08-05 15:20:00,21.41,21.48,21.4,21.41,110700.0,15.7997,15.8513,15.7923,15.7997,110700.0
2008-08-05 15:25:00,21.41,21.43,21.35,21.42,137800.0,15.7997,15.8144,15.7554,15.807,137800.0
2008-08-05 15:30:00,21.42,21.44,21.34,21.35,129100.0,15.807,15.8218,15.748,15.7554,129100.0
2008-08-05 15:35:00,21.35,21.42,21.32,21.42,161600.0,15.7554,15.807,15.7332,15.807,161600.0
2008-08-05 15:40:00,21.41,21.49,21.4,21.48,204800.0,15.7997,15.8587,15.7923,15.8513,204800.0
2008-08-05 15:45:00,21.48,21.5,21.41,21.43,201800.0,15.8513,15.8661,15.7997,15.8144,201800.0
2008-08-05 15:50:00,21.43,21.43,21.38,21.4,313100.0,15.8144,15.8144,15.7775,15.7923,313100.0
2008-08-05 15:55:00,21.4,21.45,21.4,21.44,330400.0,15.7923,15.8292,15.7923,15.8218,330400.0
2008-08-06 09:30:00,21.39,21.39,21.1,21.35,193900.0,15.7849,15.7849,15.5709,15.7554,193900.0
2008-08-06 09:35:00,21.35,21.35,21.14,21.26,180100.0,15.7554,15.7554,15.6004,15.689,180100.0
2008-08-06 09:40:00,21.26,21.35,21.2,21.21,679400.0,15.689,15.7554,15.6447,15.6521,679400.0
2008-08-06 09:45:00,21.23,21.3,21.13,21.2,240400.0,15.6668,15.7185,15.593,15.6447,240400.0
2008-08-06 09:50:00,21.2,21.24,21.14,21.19,181800.0,15.6447,15.6742,15.6004,15.6373,181800.0
2008-08-06 09:55:00,21.19,21.27,21.12,21.17,209900.0,15.6373,15.6963,15.5857,15.6226,209900.0
2008-08-06 10:00:00,21.17,21.17,21.1,21.13,182400.0,15.6226,15.6226,15.5709,15.593,182400.0
2008-08-06 10:05:00,21.13,21.22,21.09,21.17,162500.0,15.593,15.6594,15.5635,15.6226,162500.0
2008-08-06 10:10:00,21.17,21.18,21.11,21.16,109900.0,15.6226,15.6299,15.5783,15.6152,109900.0
2008-08-06 10:15:00,21.15,21.18,21.11,21.15,138100.0,15.6078,15.6299,15.5783,15.6078,138100.0
2008-08-06 10:20:00,21.15,21.16,21.08,21.09,82600.0,15.6078,15.6152,15.5561,15.5635,82600.0
2008-08-06 10:25:00,21.09,21.14,21.07,21.1,136200.0,15.5635,15.6004,15.5488,15.5709,136200.0
2008-08-06 10:30:00,21.1,21.14,21.06,21.13,197300.0,15.5709,15.6004,15.5414,15.593,197300.0
2008-08-06 10:35:00,21.14,21.22,21.02,21.05,243700.0,15.6004,15.6594,15.5119,15.534,243700.0
2008-08-06 10:40:00,21.05,21.08,20.99,21.0,146900.0,15.534,15.5561,15.4897,15.4971,146900.0
2008-08-06 10:45:00,21.01,21.12,20.96,21.06,165100.0,15.5045,15.5857,15.4676,15.5414,165100.0
2008-08-06 10:50:00,21.07,21.1,20.97,20.97,129600.0,15.5488,15.5709,15.475,15.475,129600.0
2008-08-06 10:55:00,20.97,21.06,20.97,21.02,121200.0,15.475,15.5414,15.475,15.5119,121200.0
2008-08-06 11:00:00,21.01,21.06,20.97,21.04,92100.0,15.5045,15.5414,15.475,15.5266,92100.0
2008-08-06 11:05:00,21.03,21.09,21.0,21.02,73900.0,15.5192,15.5635,15.4971,15.5119,73900.0
2008-08-06 11:10:00,21.02,21.1,21.02,21.09,119100.0,15.5119,15.5709,15.5119,15.5635,119100.0
2008-08-06 11:15:00,21.09,21.15,21.05,21.06,77700.0,15.5635,15.6078,15.534,15.5414,77700.0
2008-08-06 11:20:00,21.07,21.12,21.05,21.09,97300.0,15.5488,15.5857,15.534,15.5635,97300.0
2008-08-06 11:25:00,21.1,21.27,21.1,21.26,141500.0,15.5709,15.6963,15.5709,15.689,141500.0
2008-08-06 11:30:00,21.26,21.27,21.13,21.23,184500.0,15.689,15.6963,15.593,15.6668,184500.0
2008-08-06 11:35:00,21.23,21.32,21.21,21.28,90400.0,15.6668,15.7332,15.6521,15.7037,90400.0
2008-08-06 11:40:00,21.29,21.31,21.25,21.29,113700.0,15.7111,15.7259,15.6816,15.7111,113700.0
2008-08-06 11:45:00,21.3,21.3,21.18,21.24,112300.0,15.7185,15.7185,15.6299,15.6742,112300.0
2008-08-06 11:50:00,21.24,21.24,21.14,21.18,84600.0,15.6742,15.6742,15.6004,15.6299,84600.0
2008-08-06 11:55:00,21.18,21.21,21.12,21.2,81900.0,15.6299,15.6521,15.5857,15.6447,81900.0
2008-08-06 12:00:00,21.2,21.23,21.17,21.21,92800.0,15.6447,15.6668,15.6226,15.6521,92800.0
2008-08-06 12:05:00,21.21,21.26,21.19,21.2,72700.0,15.6521,15.689,15.6373,15.6447,72700.0
2008-08-06 12:10:00,21.2,21.21,21.13,21.14,66000.0,15.6447,15.6521,15.593,15.6004,66000.0
2008-08-06 12:15:00,21.14,21.24,21.13,21.23,77000.0,15.6004,15.6742,15.593,15.6668,77000.0
2008-08-06 12:20:00,21.22,21.3,21.22,21.3,46700.0,15.6594,15.7185,15.6594,15.7185,46700.0
2008-08-06 12:25:00,21.3,21.3,21.27,21.27,28500.0,15.7185,15.7185,15.6963,15.6963,28500.0
2008-08-06 12:30:00,21.27,21.27,21.17,21.18,45400.0,15.6963,15.6963,15.6226,15.6299,45400.0
2008-08-06 12:35:00,21.19,21.21,21.17,21.21,70500.0,15.6373,15.6521,15.6226,15.6521,70500.0
2008-08-06 12:40:00,21.21,21.26,21.21,21.25,40600.0,15.6521,15.689,15.6521,15.6816,40600.0
2008-08-06 12:45:00,21.26,21.27,21.23,21.24,102700.0,15.689,15.6963,15.6668,15.6742,102700.0
2008-08-06 12:50:00,21.25,21.25,21.17,21.2,110000.0,15.6816,15.6816,15.6226,15.6447,110000.0
2008-08-06 12:55:00,21.2,21.2,21.1,21.19,75700.0,15.6447,15.6447,15.5709,15.6373,75700.0
2008-08-06 13:00:00,21.19,21.19,21.11,21.16,71600.0,15.6373,15.6373,15.5783,15.6152,71600.0
2008-08-06 13:05:00,21.16,21.23,21.16,21.22,74300.0,15.6152,15.6668,15.6152,15.6594,74300.0
2008-08-06 13:10:00,21.22,21.24,21.18,21.2,69700.0,15.6594,15.6742,15.6299,15.6447,69700.0
2008-08-06 13:15:00,21.19,21.26,21.17,21.23,46700.0,15.6373,15.689,15.6226,15.6668,46700.0
2008-08-06 13:20:00,21.22,21.26,21.21,21.25,32500.0,15.6594,15.689,15.6521,15.6816,32500.0
2008-08-06 13:25:00,21.25,21.27,21.24,21.26,27300.0,15.6816,15.6963,15.6742,15.689,27300.0
2008-08-06 13:30:00,21.25,21.27,21.22,21.24,61400.0,15.6816,15.6963,15.6594,15.6742,61400.0
2008-08-06 13:35:00,21.24,21.26,21.21,21.21,42000.0,15.6742,15.689,15.6521,15.6521,42000.0
2008-08-06 13:40:00,21.21,21.22,21.16,21.16,81200.0,15.6521,15.6594,15.6152,15.6152,81200.0
2008-08-06 13:45:00,21.16,21.21,21.14,21.18,75800.0,15.6152,15.6521,15.6004,15.6299,75800.0
2008-08-06 13:50:00,21.18,21.18,21.08,21.1,102500.0,15.6299,15.6299,15.5561,15.5709,102500.0
2008-08-06 13:55:00,21.1,21.18,21.08,21.17,62600.0,15.5709,15.6299,15.5561,15.6226,62600.0
2008-08-06 14:00:00,21.17,21.18,21.12,21.16,69600.0,15.6226,15.6299,15.5857,15.6152,69600.0
2008-08-06 14:05:00,21.16,21.18,21.12,21.12,43500.0,15.6152,15.6299,15.5857,15.5857,43500.0
2008-08-06 14:10:00,21.11,21.19,21.1,21.18,73400.0,15.5783,15.6373,15.5709,15.6299,73400.0
2008-08-06 14:15:00,21.18,21.26,21.16,21.18,66700.0,15.6299,15.689,15.6152,15.6299,66700.0
2008-08-06 14:20:00,21.18,21.26,21.17,21.22,80100.0,15.6299,15.689,15.6226,15.6594,80100.0
2008-08-06 14:25:00,21.22,21.22,21.14,21.15,42600.0,15.6594,15.6594,15.6004,15.6078,42600.0
2008-08-06 14:30:00,21.15,21.25,21.15,21.24,67200.0,15.6078,15.6816,15.6078,15.6742,67200.0
2008-08-06 14:35:00,21.23,21.25,21.17,21.18,94800.0,15.6668,15.6816,15.6226,15.6299,94800.0
2008-08-06 14:40:00,21.17,21.24,21.16,21.23,73100.0,15.6226,15.6742,15.6152,15.6668,73100.0
2008-08-06 14:45:00,21.22,21.3,21.22,21.3,72800.0,15.6594,15.7185,15.6594,15.7185,72800.0
2008-08-06 14:50:00,21.3,21.32,21.26,21.26,78800.0,15.7185,15.7332,15.689,15.689,78800.0
2008-08-06 14:55:00,21.27,21.28,21.24,21.28,35200.0,15.6963,15.7037,15.6742,15.7037,35200.0
2008-08-06 15:00:00,21.27,21.32,21.27,21.31,78300.0,15.6963,15.7332,15.6963,15.7259,78300.0
2008-08-06 15:05:00,21.3,21.32,21.27,21.27,62900.0,15.7185,15.7332,15.6963,15.6963,62900.0
2008-08-06 15:10:00,21.27,21.31,21.24,21.26,76500.0,15.6963,15.7259,15.6742,15.689,76500.0
2008-08-06 15:15:00,21.26,21.29,21.2,21.27,83900.0,15.689,15.7111,15.6447,15.6963,83900.0
2008-08-06 15:20:00,21.26,21.32,21.25,21.25,77800.0,15.689,15.7332,15.6816,15.6816,77800.0
2008-08-06 15:25:00,21.25,21.28,21.2,21.2,141200.0,15.6816,15.7037,15.6447,15.6447,141200.0
2008-08-06 15:30:00,21.2,21.2,21.14,21.16,147000.0,15.6447,15.6447,15.6004,15.6152,147000.0
2008-08-06 15:35:00,21.16,21.22,21.15,21.22,110800.0,15.6152,15.6594,15.6078,15.6594,110800.0
2008-08-06 15:40:00,21.22,21.27,21.22,21.26,293400.0,15.6594,15.6963,15.6594,15.689,293400.0
2008-08-06 15:45:00,21.26,21.29,21.26,21.27,326900.0,15.689,15.7111,15.689,15.6963,326900.0
2008-08-06 15:50:00,21.27,21.28,21.22,21.24,267600.0,15.6963,15.7037,15.6594,15.6742,267600.0
2008-08-06 15:55:00,21.24,21.27,21.22,21.23,258200.0,15.6742,15.6963,15.6594,15.6668,258200.0
2008-08-07 09:30:00,21.0,21.02,20.75,20.78,188000.0,15.4971,15.5119,15.3126,15.3347,188000.0
2008-08-07 09:35:00,20.77,20.84,20.68,20.72,154100.0,15.3274,15.379,15.261,15.2905,154100.0
2008-08-07 09:40:00,20.74,20.88,20.71,20.76,114600.0,15.3052,15.4085,15.2831,15.32,114600.0
2008-08-07 09:45:00,20.77,20.92,20.73,20.91,215300.0,15.3274,15.4381,15.2979,15.4307,215300.0
2008-08-07 09:50:00,20.91,21.08,20.9,21.0,199700.0,15.4307,15.5561,15.4233,15.4971,199700.0
2008-08-07 09:55:00,21.0,21.0,20.94,20.99,133400.0,15.4971,15.4971,15.4528,15.4897,133400.0
2008-08-07 10:00:00,21.0,21.16,20.99,21.16,234000.0,15.4971,15.6152,15.4897,15.6152,234000.0
2008-08-07 10:05:00,21.16,21.22,21.08,21.14,183500.0,15.6152,15.6594,15.5561,15.6004,183500.0
2008-08-07 10:10:00,21.11,21.12,20.97,21.01,223700.0,15.5783,15.5857,15.475,15.5045,223700.0
2008-08-07 10:15:00,21.01,21.16,21.0,21.15,86900.0,15.5045,15.6152,15.4971,15.6078,86900.0
2008-08-07 10:20:00,21.15,21.21,21.06,21.15,132000.0,15.6078,15.6521,15.5414,15.6078,132000.0
2008-08-07 10:25:00,21.14,21.14,21.0,21.08,95400.0,15.6004,15.6004,15.4971,15.5561,95400.0
2008-08-07 10:30:00,21.08,21.13,21.02,21.13,82900.0,15.5561,15.593,15.5119,15.593,82900.0
2008-08-07 10:35:00,21.13,21.13,20.97,21.07,145100.0,15.593,15.593,15.475,15.5488,145100.0
2008-08-07 10:40:00,21.06,21.07,20.87,20.97,123100.0,15.5414,15.5488,15.4012,15.475,123100.0
2008-08-07 10:45:00,20.98,21.0,20.88,20.93,115100.0,15.4823,15.4971,15.4085,15.4454,115100.0
2008-08-07 10:50:00,20.93,21.02,20.92,20.97,61800.0,15.4454,15.5119,15.4381,15.475,61800.0
2008-08-07 10:55:00,20.98,21.05,20.97,21.04,40000.0,15.4823,15.534,15.475,15.5266,40000.0
2008-08-07 11:00:00,21.05,21.09,20.98,20.98,79300.0,15.534,15.5635,15.4823,15.4823,79300.0
2008-08-07 11:05:00,20.99,21.14,20.97,21.12,108000.0,15.4897,15.6004,15.475,15.5857,108000.0
2008-08-07 11:10:00,21.13,21.18,21.03,21.06,172300.0,15.593,15.6299,15.5192,15.5414,172300.0
2008-08-07 11:15:00,21.07,21.08,21.0,21.0,76900.0,15.5488,15.5561,15.4971,15.4971,76900.0
2008-08-07 11:20:00,21.0,21.04,20.95,20.97,102300.0,15.4971,15.5266,15.4602,15.475,102300.0
2008-08-07 11:25:00,20.97,21.09,20.96,21.09,85300.0,15.475,15.5635,15.4676,15.5635,85300.0
2008-08-07 11:30:00,21.09,21.11,21.05,21.11,62900.0,15.5635,15.5783,15.534,15.5783,62900.0
2008-08-07 11:35:00,21.11,21.12,21.03,21.03,61800.0,15.5783,15.5857,15.5192,15.5192,61800.0
2008-08-07 11:40:00,21.03,21.04,21.0,21.02,30500.0,15.5192,15.5266,15.4971,15.5119,30500.0
2008-08-07 11:45:00,21.03,21.11,21.02,21.09,49000.0,15.5192,15.5783,15.5119,15.5635,49000.0
2008-08-07 11:50:00,21.09,21.09,21.04,21.06,112500.0,15.5635,15.5635,15.5266,15.5414,112500.0
2008-08-07 11:55:00,21.05,21.06,20.94,20.96,79000.0,15.534,15.5414,15.4528,15.4676,79000.0
2008-08-07 12:00:00,20.96,20.96,20.9,20.91,122600.0,15.4676,15.4676,15.4233,15.4307,122600.0
2008-08-07 12:05:00,20.92,20.92,20.83,20.84,87600.0,15.4381,15.4381,15.3716,15.379,87600.0
2008-08-07 12:10:00,20.83,20.85,20.78,20.8,303300.0,15.3716,15.3864,15.3347,15.3495,303300.0
2008-08-07 12:15:00,20.81,20.84,20.74,20.76,286400.0,15.3569,15.379,15.3052,15.32,286400.0
2008-08-07 12:20:00,20.77,20.81,20.73,20.8,130100.0,15.3274,15.3569,15.2979,15.3495,130100.0
2008-08-07 12:25:00,20.8,20.84,20.79,20.84,66700.0,15.3495,15.379,15.3421,15.379,66700.0
2008-08-07 12:30:00,20.83,20.87,20.8,20.87,98400.0,15.3716,15.4012,15.3495,15.4012,98400.0
2008-08-07 12:35:00,20.87,20.97,20.87,20.92,76300.0,15.4012,15.475,15.4012,15.4381,76300.0
2008-08-07 12:40:00,20.92,21.0,20.92,20.92,54000.0,15.4381,15.4971,15.4381,15.4381,54000.0
2008-08-07 12:45:00,20.92,21.08,20.91,21.04,73200.0,15.4381,15.5561,15.4307,15.5266,73200.0
2008-08-07 12:50:00,21.04,21.04,20.95,20.99,69000.0,15.5266,15.5266,15.4602,15.4897,69000.0
2008-08-07 12:55:00,21.0,21.07,21.0,21.04,49100.0,15.4971,15.5488,15.4971,15.5266,49100.0
2008-08-07 13:00:00,21.04,21.04,20.95,20.98,36400.0,15.5266,15.5266,15.4602,15.4823,36400.0
2008-08-07 13:05:00,20.97,21.02,20.97,21.0,37600.0,15.475,15.5119,15.475,15.4971,37600.0
2008-08-07 13:10:00,21.0,21.09,20.99,21.09,35000.0,15.4971,15.5635,15.4897,15.5635,35000.0
2008-08-07 13:15:00,21.08,21.1,20.99,21.0,45400.0,15.5561,15.5709,15.4897,15.4971,45400.0
2008-08-07 13:20:00,21.0,21.03,21.0,21.01,22800.0,15.4971,15.5192,15.4971,15.5045,22800.0
2008-08-07 13:25:00,21.01,21.1,20.99,21.1,90000.0,15.5045,15.5709,15.4897,15.5709,90000.0
2008-08-07 13:30:00,21.1,21.14,21.04,21.06,49200.0,15.5709,15.6004,15.5266,15.5414,49200.0
2008-08-07 13:35:00,21.06,21.12,21.0,21.06,68500.0,15.5414,15.5857,15.4971,15.5414,68500.0
2008-08-07 13:40:00,21.07,21.14,21.07,21.13,57500.0,15.5488,15.6004,15.5488,15.593,57500.0
2008-08-07 13:45:00,21.14,21.15,21.03,21.06,77700.0,15.6004,15.6078,15.5192,15.5414,77700.0
2008-08-07 13:50:00,21.05,21.06,21.03,21.04,39200.0,15.534,15.5414,15.5192,15.5266,39200.0
2008-08-07 13:55:00,21.03,21.04,21.0,21.0,64500.0,15.5192,15.5266,15.4971,15.4971,64500.0
2008-08-07 14:00:00,21.0,21.02,20.97,20.97,41700.0,15.4971,15.5119,15.475,15.475,41700.0
2008-08-07 14:05:00,20.97,20.98,20.95,20.96,63300.0,15.475,15.4823,15.4602,15.4676,63300.0
2008-08-07 14:10:00,20.95,21.04,20.92,21.03,54100.0,15.4602,15.5266,15.4381,15.5192,54100.0
2008-08-07 14:15:00,21.03,21.05,20.98,21.04,132900.0,15.5192,15.534,15.4823,15.5266,132900.0
2008-08-07 14:20:00,21.04,21.07,21.03,21.07,128700.0,15.5266,15.5488,15.5192,15.5488,128700.0
2008-08-07 14:25:00,21.07,21.11,21.06,21.09,183400.0,15.5488,15.5783,15.5414,15.5635,183400.0
2008-08-07 14:30:00,21.09,21.14,21.08,21.14,122000.0,15.5635,15.6004,15.5561,15.6004,122000.0
2008-08-07 14:35:00,21.14,21.14,21.07,21.09,93200.0,15.6004,15.6004,15.5488,15.5635,93200.0
2008-08-07 14:40:00,21.09,21.11,21.09,21.1,48500.0,15.5635,15.5783,15.5635,15.5709,48500.0
2008-08-07 14:45:00,21.11,21.11,21.04,21.08,187200.0,15.5783,15.5783,15.5266,15.5561,187200.0
2008-08-07 14:50:00,21.08,21.11,21.06,21.1,64800.0,15.5561,15.5783,15.5414,15.5709,64800.0
2008-08-07 14:55:00,21.1,21.11,21.06,21.07,91800.0,15.5709,15.5783,15.5414,15.5488,91800.0
2008-08-07 15:00:00,21.06,21.11,21.01,21.06,186200.0,15.5414,15.5783,15.5045,15.5414,186200.0
2008-08-07 15:05:00,21.05,21.05,20.98,21.03,162600.0,15.534,15.534,15.4823,15.5192,162600.0
2008-08-07 15:10:00,21.03,21.03,20.95,21.0,100600.0,15.5192,15.5192,15.4602,15.4971,100600.0
2008-08-07 15:15:00,21.0,21.03,20.95,21.01,70300.0,15.4971,15.5192,15.4602,15.5045,70300.0
2008-08-07 15:20:00,21.01,21.04,20.99,21.03,110200.0,15.5045,15.5266,15.4897,15.5192,110200.0
2008-08-07 15:25:00,21.03,21.07,21.03,21.04,106100.0,15.5192,15.5488,15.5192,15.5266,106100.0
2008-08-07 15:30:00,21.04,21.06,20.95,20.95,195800.0,15.5266,15.5414,15.4602,15.4602,195800.0
2008-08-07 15:35:00,20.95,20.98,20.9,20.92,202800.0,15.4602,15.4823,15.4233,15.4381,202800.0
2008-08-07 15:40:00,20.91,20.96,20.87,20.92,209200.0,15.4307,15.4676,15.4012,15.4381,209200.0
2008-08-07 15:45:00,20.92,20.96,20.9,20.95,169900.0,15.4381,15.4676,15.4233,15.4602,169900.0
2008-08-07 15:50:00,20.95,20.98,20.93,20.97,180900.0,15.4602,15.4823,15.4454,15.475,180900.0
2008-08-07 15:55:00,20.96,20.97,20.92,20.95,401700.0,15.4676,15.475,15.4381,15.4602,401700.0
2008-08-08 09:30:00,21.13,21.55,21.11,21.48,391300.0,15.593,15.903,15.5783,15.8513,391300.0
2008-08-08 09:35:00,21.49,21.79,21.48,21.75,260200.0,15.8587,16.0801,15.8513,16.0506,260200.0
2008-08-08 09:40:00,21.75,21.78,21.61,21.76,235800.0,16.0506,16.0727,15.9473,16.0579,235800.0
2008-08-08 09:45:00,21.76,21.84,21.65,21.83,216200.0,16.0579,16.117,15.9768,16.1096,216200.0
2008-08-08 09:50:00,21.84,21.87,21.7,21.78,217500.0,16.117,16.1391,16.0137,16.0727,217500.0
2008-08-08 09:55:00,21.77,21.81,21.68,21.75,209400.0,16.0653,16.0948,15.9989,16.0506,209400.0
2008-08-08 10:00:00,21.76,21.9,21.7,21.87,279000.0,16.0579,16.1613,16.0137,16.1391,279000.0
2008-08-08 10:05:00,21.88,21.96,21.78,21.96,176900.0,16.1465,16.2055,16.0727,16.2055,176900.0
2008-08-08 10:10:00,21.95,22.07,21.89,22.0,272900.0,16.1982,16.2867,16.1539,16.2351,272900.0
2008-08-08 10:15:00,22.0,22.11,21.92,22.03,222000.0,16.2351,16.3162,16.176,16.2572,222000.0
2008-08-08 10:20:00,22.02,22.15,21.89,22.02,280300.0,16.2498,16.3457,16.1539,16.2498,280300.0
2008-08-08 10:25:00,22.01,22.09,21.93,22.07,163200.0,16.2424,16.3015,16.1834,16.2867,163200.0
2008-08-08 10:30:00,22.07,22.07,21.98,22.05,139800.0,16.2867,16.2867,16.2203,16.272,139800.0
2008-08-08 10:35:00,22.04,22.07,21.94,21.94,165100.0,16.2646,16.2867,16.1908,16.1908,165100.0
2008-08-08 10:40:00,21.95,21.96,21.87,21.91,104500.0,16.1982,16.2055,16.1391,16.1686,104500.0
2008-08-08 10:45:00,21.92,21.98,21.92,21.96,92100.0,16.176,16.2203,16.176,16.2055,92100.0
2008-08-08 10:50:00,21.96,22.01,21.94,21.97,175100.0,16.2055,16.2424,16.1908,16.2129,175100.0
2008-08-08 10:55:00,21.98,22.0,21.88,21.96,124500.0,16.2203,16.2351,16.1465,16.2055,124500.0
2008-08-08 11:00:00,21.96,22.06,21.96,22.05,420700.0,16.2055,16.2793,16.2055,16.272,420700.0
2008-08-08 11:05:00,22.05,22.1,22.03,22.07,543300.0,16.272,16.3089,16.2572,16.2867,543300.0
2008-08-08 11:10:00,22.07,22.23,22.06,22.22,489600.0,16.2867,16.4048,16.2793,16.3974,489600.0
2008-08-08 11:15:00,22.21,22.25,22.19,22.22,368700.0,16.39,16.4195,16.3753,16.3974,368700.0
2008-08-08 11:20:00,22.21,22.26,22.19,22.23,557000.0,16.39,16.4269,16.3753,16.4048,557000.0
2008-08-08 11:25:00,22.22,22.32,22.22,22.24,319000.0,16.3974,16.4712,16.3974,16.4122,319000.0
2008-08-08 11:30:00,22.24,22.3,22.22,22.3,265300.0,16.4122,16.4564,16.3974,16.4564,265300.0
2008-08-08 11:35:00,22.3,22.3,22.26,22.3,101800.0,16.4564,16.4564,16.4269,16.4564,101800.0
2008-08-08 11:40:00,22.29,22.3,22.22,22.24,143200.0,16.4491,16.4564,16.3974,16.4122,143200.0
2008-08-08 11:45:00,22.23,22.36,22.23,22.36,144900.0,16.4048,16.5007,16.4048,16.5007,144900.0
2008-08-08 11:50:00,22.36,22.42,22.32,22.4,245700.0,16.5007,16.545,16.4712,16.5302,245700.0
2008-08-08 11:55:00,22.41,22.44,22.33,22.34,164100.0,16.5376,16.5598,16.4786,16.486,164100.0
2008-08-08 12:00:00,22.34,22.39,22.31,22.33,98400.0,16.486,16.5229,16.4638,16.4786,98400.0
2008-08-08 12:05:00,22.32,22.36,22.29,22.3,113400.0,16.4712,16.5007,16.4491,16.4564,113400.0
2008-08-08 12:10:00,22.29,22.32,22.27,22.32,137700.0,16.4491,16.4712,16.4343,16.4712,137700.0
2008-08-08 12:15:00,22.32,22.44,22.27,22.42,247000.0,16.4712,16.5598,16.4343,16.545,247000.0
2008-08-08 12:20:00,22.42,22.49,22.41,22.48,161900.0,16.545,16.5967,16.5376,16.5893,161900.0
2008-08-08 12:25:00,22.48,22.56,22.45,22.51,194700.0,16.5893,16.6483,16.5671,16.6114,194700.0
2008-08-08 12:30:00,22.5,22.56,22.49,22.52,188000.0,16.604,16.6483,16.5967,16.6188,188000.0
2008-08-08 12:35:00,22.51,22.52,22.42,22.46,187100.0,16.6114,16.6188,16.545,16.5745,187100.0
2008-08-08 12:40:00,22.46,22.46,22.42,22.42,103900.0,16.5745,16.5745,16.545,16.545,103900.0
2008-08-08 12:45:00,22.43,22.47,22.42,22.46,83500.0,16.5524,16.5819,16.545,16.5745,83500.0
2008-08-08 12:50:00,22.46,22.47,22.44,22.45,152600.0,16.5745,16.5819,16.5598,16.5671,152600.0
2008-08-08 12:55:00,22.45,22.45,22.38,22.38,175500.0,16.5671,16.5671,16.5155,16.5155,175500.0
2008-08-08 13:00:00,22.38,22.43,22.38,22.43,63700.0,16.5155,16.5524,16.5155,16.5524,63700.0
2008-08-08 13:05:00,22.43,22.46,22.41,22.43,112800.0,16.5524,16.5745,16.5376,16.5524,112800.0
2008-08-08 13:10:00,22.42,22.48,22.41,22.41,116800.0,16.545,16.5893,16.5376,16.5376,116800.0
2008-08-08 13:15:00,22.41,22.42,22.37,22.4,117300.0,16.5376,16.545,16.5081,16.5302,117300.0
2008-08-08 13:20:00,22.39,22.42,22.37,22.41,94100.0,16.5229,16.545,16.5081,16.5376,94100.0
2008-08-08 13:25:00,22.42,22.51,22.41,22.5,146600.0,16.545,16.6114,16.5376,16.604,146600.0
2008-08-08 13:30:00,22.5,22.51,22.44,22.5,213300.0,16.604,16.6114,16.5598,16.604,213300.0
2008-08-08 13:35:00,22.49,22.51,22.42,22.47,187100.0,16.5967,16.6114,16.545,16.5819,187100.0
2008-08-08 13:40:00,22.46,22.55,22.46,22.47,117600.0,16.5745,16.6409,16.5745,16.5819,117600.0
2008-08-08 13:45:00,22.48,22.5,22.42,22.48,124000.0,16.5893,16.604,16.545,16.5893,124000.0
2008-08-08 13:50:00,22.48,22.52,22.48,22.48,89900.0,16.5893,16.6188,16.5893,16.5893,89900.0
2008-08-08 13:55:00,22.48,22.5,22.45,22.49,98500.0,16.5893,16.604,16.5671,16.5967,98500.0
2008-08-08 14:00:00,22.48,22.52,22.47,22.51,141700.0,16.5893,16.6188,16.5819,16.6114,141700.0
2008-08-08 14:05:00,22.51,22.56,22.49,22.53,91900.0,16.6114,16.6483,16.5967,16.6262,91900.0
2008-08-08 14:10:00,22.54,22.58,22.53,22.57,168100.0,16.6336,16.6631,16.6262,16.6557,168100.0
2008-08-08 14:15:00,22.58,22.58,22.53,22.55,196400.0,16.6631,16.6631,16.6262,16.6409,196400.0
2008-08-08 14:20:00,22.54,22.59,22.53,22.54,190500.0,16.6336,16.6705,16.6262,16.6336,190500.0
2008-08-08 14:25:00,22.53,22.6,22.52,22.59,187600.0,16.6262,16.6778,16.6188,16.6705,187600.0
2008-08-08 14:30:00,22.6,22.63,22.56,22.58,106800.0,16.6778,16.7,16.6483,16.6631,106800.0
2008-08-08 14:35:00,22.58,22.65,22.58,22.64,78400.0,16.6631,16.7147,16.6631,16.7073,78400.0
2008-08-08 14:40:00,22.65,22.68,22.63,22.67,156100.0,16.7147,16.7369,16.7,16.7295,156100.0
2008-08-08 14:45:00,22.67,22.7,22.65,22.69,157500.0,16.7295,16.7516,16.7147,16.7442,157500.0
2008-08-08 14:50:00,22.69,22.75,22.68,22.75,141000.0,16.7442,16.7885,16.7369,16.7885,141000.0
2008-08-08 14:55:00,22.75,22.79,22.74,22.79,176900.0,16.7885,16.818,16.7811,16.818,176900.0
2008-08-08 15:00:00,22.79,22.85,22.78,22.82,237900.0,16.818,16.8623,16.8107,16.8402,237900.0
2008-08-08 15:05:00,22.82,22.83,22.71,22.77,264700.0,16.8402,16.8476,16.759,16.8033,264700.0
2008-08-08 15:10:00,22.77,22.84,22.76,22.8,131100.0,16.8033,16.8549,16.7959,16.8254,131100.0
2008-08-08 15:15:00,22.81,22.81,22.69,22.7,208800.0,16.8328,16.8328,16.7442,16.7516,208800.0
2008-08-08 15:20:00,22.7,22.76,22.7,22.73,129600.0,16.7516,16.7959,16.7516,16.7738,129600.0
2008-08-08 15:25:00,22.73,22.8,22.73,22.79,122300.0,16.7738,16.8254,16.7738,16.818,122300.0
2008-08-08 15:30:00,22.8,22.84,22.79,22.83,194900.0,16.8254,16.8549,16.818,16.8476,194900.0
2008-08-08 15:35:00,22.84,22.89,22.8,22.86,265900.0,16.8549,16.8918,16.8254,16.8697,265900.0
2008-08-08 15:40:00,22.87,22.88,22.81,22.83,289700.0,16.8771,16.8845,16.8328,16.8476,289700.0
2008-08-08 15:45:00,22.82,22.85,22.78,22.83,370800.0,16.8402,16.8623,16.8107,16.8476,370800.0
2008-08-08 15:50:00,22.83,22.88,22.82,22.86,738800.0,16.8476,16.8845,16.8402,16.8697,738800.0
2008-08-08 15:55:00,22.86,22.87,22.72,22.76,855000.0,16.8697,16.8771,16.7664,16.7959,855000.0
2008-08-11 09:30:00,22.68,22.68,22.45,22.45,257700.0,16.7369,16.7369,16.5671,16.5671,257700.0
2008-08-11 09:35:00,22.45,22.67,22.43,22.65,106200.0,16.5671,16.7295,16.5524,16.7147,106200.0
2008-08-11 09:40:00,22.64,22.71,22.6,22.69,240000.0,16.7073,16.759,16.6778,16.7442,240000.0
2008-08-11 09:45:00,22.69,22.8,22.6,22.63,241300.0,16.7442,16.8254,16.6778,16.7,241300.0
2008-08-11 09:50:00,22.63,22.69,22.61,22.69,194800.0,16.7,16.7442,16.6852,16.7442,194800.0
2008-08-11 09:55:00,22.69,22.83,22.66,22.81,230000.0,16.7442,16.8476,16.7221,16.8328,230000.0
2008-08-11 10:00:00,22.81,22.89,22.75,22.89,337100.0,16.8328,16.8918,16.7885,16.8918,337100.0
2008-08-11 10:05:00,22.89,22.94,22.85,22.93,223000.0,16.8918,16.9287,16.8623,16.9214,223000.0
2008-08-11 10:10:00,22.93,23.0,22.93,22.98,150500.0,16.9214,16.973,16.9214,16.9583,150500.0
2008-08-11 10:15:00,22.98,23.0,22.96,22.99,345800.0,16.9583,16.973,16.9435,16.9656,345800.0
2008-08-11 10:20:00,22.99,23.02,22.96,22.98,513300.0,16.9656,16.9878,16.9435,16.9583,513300.0
2008-08-11 10:25:00,22.98,23.0,22.8,22.82,278900.0,16.9583,16.973,16.8254,16.8402,278900.0
2008-08-11 10:30:00,22.82,22.88,22.8,22.83,159300.0,16.8402,16.8845,16.8254,16.8476,159300.0
2008-08-11 10:35:00,22.83,22.84,22.67,22.74,225900.0,16.8476,16.8549,16.7295,16.7811,225900.0
2008-08-11 10:40:00,22.73,22.82,22.73,22.82,144400.0,16.7738,16.8402,16.7738,16.8402,144400.0
2008-08-11 10:45:00,22.81,22.89,22.79,22.84,114300.0,16.8328,16.8918,16.818,16.8549,114300.0
2008-08-11 10:50:00,22.85,22.97,22.84,22.93,118800.0,16.8623,16.9509,16.8549,16.9214,118800.0
2008-08-11 10:55:00,22.94,23.03,22.93,23.01,348800.0,16.9287,16.9952,16.9214,16.9804,348800.0
2008-08-11 11:00:00,23.01,23.17,23.01,23.16,205400.0,16.9804,17.0985,16.9804,17.0911,205400.0
2008-08-11 11:05:00,23.17,23.27,23.16,23.17,327800.0,17.0985,17.1723,17.0911,17.0985,327800.0
2008-08-11 11:10:00,23.18,23.22,23.12,23.14,156200.0,17.1058,17.1354,17.0616,17.0763,156200.0
2008-08-11 11:15:00,23.14,23.28,23.14,23.25,200300.0,17.0763,17.1796,17.0763,17.1575,200300.0
2008-08-11 11:20:00,23.25,23.27,23.16,23.2,308400.0,17.1575,17.1723,17.0911,17.1206,308400.0
2008-08-11 11:25:00,23.2,23.36,23.2,23.33,263300.0,17.1206,17.2387,17.1206,17.2165,263300.0
2008-08-11 11:30:00,23.34,23.35,23.29,23.34,399600.0,17.2239,17.2313,17.187,17.2239,399600.0
2008-08-11 11:35:00,23.34,23.61,23.34,23.6,494600.0,17.2239,17.4232,17.2239,17.4158,494600.0
2008-08-11 11:40:00,23.6,23.66,23.55,23.65,319400.0,17.4158,17.4601,17.3789,17.4527,319400.0
2008-08-11 11:45:00,23.65,23.7,23.64,23.68,313600.0,17.4527,17.4896,17.4453,17.4748,313600.0
2008-08-11 11:50:00,23.68,23.73,23.67,23.71,358200.0,17.4748,17.5117,17.4674,17.497,358200.0
2008-08-11 11:55:00,23.73,23.75,23.71,23.73,263900.0,17.5117,17.5265,17.497,17.5117,263900.0
2008-08-11 12:00:00,23.73,23.91,23.73,23.91,416200.0,17.5117,17.6446,17.5117,17.6446,416200.0
2008-08-11 12:05:00,23.91,23.98,23.9,23.97,267700.0,17.6446,17.6962,17.6372,17.6888,267700.0
2008-08-11 12:10:00,23.97,24.04,23.97,24.03,311400.0,17.6888,17.7405,17.6888,17.7331,311400.0
2008-08-11 12:15:00,24.02,24.1,24.02,24.08,361200.0,17.7257,17.7848,17.7257,17.77,361200.0
2008-08-11 12:20:00,24.08,24.2,24.08,24.19,442200.0,17.77,17.8586,17.77,17.8512,442200.0
2008-08-11 12:25:00,24.2,24.33,24.2,24.31,439200.0,17.8586,17.9545,17.8586,17.9397,439200.0
2008-08-11 12:30:00,24.32,24.48,24.3,24.47,578400.0,17.9471,18.0652,17.9324,18.0578,578400.0
2008-08-11 12:35:00,24.47,24.54,24.45,24.54,634500.0,18.0578,18.1095,18.0431,18.1095,634500.0
2008-08-11 12:40:00,24.54,24.64,24.49,24.64,453400.0,18.1095,18.1833,18.0726,18.1833,453400.0
2008-08-11 12:45:00,24.65,24.65,24.58,24.6,555600.0,18.1906,18.1906,18.139,18.1537,555600.0
2008-08-11 12:50:00,24.61,24.7,24.43,24.47,1074000.0,18.1611,18.2275,18.0283,18.0578,1074000.0
2008-08-11 12:55:00,24.47,24.49,24.39,24.39,346400.0,18.0578,18.0726,17.9988,17.9988,346400.0
2008-08-11 13:00:00,24.4,24.41,24.26,24.27,435200.0,18.0062,18.0135,17.9028,17.9102,435200.0
2008-08-11 13:05:00,24.28,24.43,24.27,24.43,410500.0,17.9176,18.0283,17.9102,18.0283,410500.0
2008-08-11 13:10:00,24.42,24.5,24.42,24.5,277900.0,18.0209,18.0799,18.0209,18.0799,277900.0
2008-08-11 13:15:00,24.49,24.65,24.47,24.63,343000.0,18.0726,18.1906,18.0578,18.1759,343000.0
2008-08-11 13:20:00,24.63,24.74,24.61,24.68,449600.0,18.1759,18.2571,18.1611,18.2128,449600.0
2008-08-11 13:25:00,24.68,24.72,24.59,24.65,494000.0,18.2128,18.2423,18.1464,18.1906,494000.0
2008-08-11 13:30:00,24.65,24.68,24.6,24.68,373800.0,18.1906,18.2128,18.1537,18.2128,373800.0
2008-08-11 13:35:00,24.68,24.69,24.5,24.56,491300.0,18.2128,18.2202,18.0799,18.1242,491300.0
2008-08-11 13:40:00,24.57,24.59,24.5,24.56,474400.0,18.1316,18.1464,18.0799,18.1242,474400.0
2008-08-11 13:45:00,24.57,24.73,24.57,24.69,395400.0,18.1316,18.2497,18.1316,18.2202,395400.0
2008-08-11 13:50:00,24.7,24.79,24.67,24.76,341200.0,18.2275,18.294,18.2054,18.2718,341200.0
2008-08-11 13:55:00,24.76,24.77,24.62,24.63,363200.0,18.2718,18.2792,18.1685,18.1759,363200.0
2008-08-11 14:00:00,24.63,24.64,24.48,24.63,392900.0,18.1759,18.1833,18.0652,18.1759,392900.0
2008-08-11 14:05:00,24.63,24.64,24.53,24.59,397500.0,18.1759,18.1833,18.1021,18.1464,397500.0
2008-08-11 14:10:00,24.59,24.61,24.41,24.43,367300.0,18.1464,18.1611,18.0135,18.0283,367300.0
2008-08-11 14:15:00,24.43,24.44,24.36,24.38,684900.0,18.0283,18.0357,17.9766,17.9914,684900.0
2008-08-11 14:20:00,24.38,24.4,24.22,24.3,742400.0,17.9914,18.0062,17.8733,17.9324,742400.0
2008-08-11 14:25:00,24.29,24.3,24.21,24.23,572800.0,17.925,17.9324,17.8659,17.8807,572800.0
2008-08-11 14:30:00,24.23,24.27,24.16,24.16,592600.0,17.8807,17.9102,17.829,17.829,592600.0
2008-08-11 14:35:00,24.16,24.24,24.06,24.2,541600.0,17.829,17.8881,17.7552,17.8586,541600.0
2008-08-11 14:40:00,24.2,24.2,23.94,23.96,402000.0,17.8586,17.8586,17.6667,17.6815,402000.0
2008-08-11 14:45:00,23.97,24.04,23.95,23.98,444300.0,17.6888,17.7405,17.6741,17.6962,444300.0
2008-08-11 14:50:00,23.99,24.05,23.83,23.83,352600.0,17.7036,17.7479,17.5855,17.5855,352600.0
2008-08-11 14:55:00,23.83,23.94,23.82,23.88,754800.0,17.5855,17.6667,17.5781,17.6224,754800.0
2008-08-11 15:00:00,23.88,24.02,23.87,23.98,465300.0,17.6224,17.7257,17.615,17.6962,465300.0
2008-08-11 15:05:00,23.98,23.99,23.87,23.89,356500.0,17.6962,17.7036,17.615,17.6298,356500.0
2008-08-11 15:10:00,23.89,23.93,23.78,23.86,385500.0,17.6298,17.6593,17.5486,17.6077,385500.0
2008-08-11 15:15:00,23.87,23.88,23.75,23.75,297500.0,17.615,17.6224,17.5265,17.5265,297500.0
2008-08-11 15:20:00,23.75,23.78,23.67,23.68,742800.0,17.5265,17.5486,17.4674,17.4748,742800.0
2008-08-11 15:25:00,23.69,23.7,23.56,23.62,447400.0,17.4822,17.4896,17.3863,17.4305,447400.0
2008-08-11 15:30:00,23.62,23.75,23.43,23.48,696000.0,17.4305,17.5265,17.2903,17.3272,696000.0
2008-08-11 15:35:00,23.48,23.65,23.48,23.63,553100.0,17.3272,17.4527,17.3272,17.4379,553100.0
2008-08-11 15:40:00,23.63,23.81,23.62,23.78,444600.0,17.4379,17.5708,17.4305,17.5486,444600.0
2008-08-11 15:45:00,23.78,23.79,23.65,23.78,570500.0,17.5486,17.556,17.4527,17.5486,570500.0
2008-08-11 15:50:00,23.79,23.84,23.77,23.83,543700.0,17.556,17.5929,17.5412,17.5855,543700.0
2008-08-11 15:55:00,23.83,23.84,23.74,23.82,636800.0,17.5855,17.5929,17.5191,17.5781,636800.0
2008-08-12 09:30:00,23.58,23.65,23.52,23.53,131900.0,17.401,17.4527,17.3568,17.3641,131900.0
2008-08-12 09:35:00,23.53,23.79,23.52,23.69,119500.0,17.3641,17.556,17.3568,17.4822,119500.0
2008-08-12 09:40:00,23.68,23.91,23.62,23.89,201800.0,17.4748,17.6446,17.4305,17.6298,201800.0
2008-08-12 09:45:00,23.88,24.04,23.77,23.78,320200.0,17.6224,17.7405,17.5412,17.5486,320200.0
2008-08-12 09:50:00,23.8,23.88,23.75,23.82,327700.0,17.5634,17.6224,17.5265,17.5781,327700.0
2008-08-12 09:55:00,23.81,24.0,23.76,24.0,291800.0,17.5708,17.711,17.5339,17.711,291800.0
2008-08-12 10:00:00,23.99,24.18,23.99,24.16,374800.0,17.7036,17.8438,17.7036,17.829,374800.0
2008-08-12 10:05:00,24.17,24.28,24.14,24.16,670300.0,17.8364,17.9176,17.8143,17.829,670300.0
2008-08-12 10:10:00,24.17,24.23,23.84,24.22,491900.0,17.8364,17.8807,17.5929,17.8733,491900.0
2008-08-12 10:15:00,24.22,24.22,24.15,24.16,309500.0,17.8733,17.8733,17.8217,17.829,309500.0
2008-08-12 10:20:00,24.17,24.21,24.1,24.14,331500.0,17.8364,17.8659,17.7848,17.8143,331500.0
2008-08-12 10:25:00,24.15,24.15,23.91,23.94,543600.0,17.8217,17.8217,17.6446,17.6667,543600.0
2008-08-12 10:30:00,23.93,24.03,23.91,23.96,720600.0,17.6593,17.7331,17.6446,17.6815,720600.0
2008-08-12 10:35:00,23.96,24.04,23.93,23.97,364300.0,17.6815,17.7405,17.6593,17.6888,364300.0
2008-08-12 10:40:00,23.97,24.01,23.92,23.99,295600.0,17.6888,17.7184,17.6519,17.7036,295600.0
2008-08-12 10:45:00,23.99,24.03,23.98,23.98,282900.0,17.7036,17.7331,17.6962,17.6962,282900.0
2008-08-12 10:50:00,23.99,24.04,23.98,24.0,273000.0,17.7036,17.7405,17.6962,17.711,273000.0
2008-08-12 10:55:00,24.0,24.1,24.0,24.05,269700.0,17.711,17.7848,17.711,17.7479,269700.0
2008-08-12 11:00:00,24.05,24.07,24.02,24.05,224300.0,17.7479,17.7626,17.7257,17.7479,224300.0
2008-08-12 11:05:00,24.05,24.18,24.02,24.14,355600.0,17.7479,17.8438,17.7257,17.8143,355600.0
2008-08-12 11:10:00,24.14,24.22,24.11,24.21,267500.0,17.8143,17.8733,17.7921,17.8659,267500.0
2008-08-12 11:15:00,24.21,24.23,24.1,24.1,270000.0,17.8659,17.8807,17.7848,17.7848,270000.0
2008-08-12 11:20:00,24.09,24.13,23.98,24.02,334700.0,17.7774,17.8069,17.6962,17.7257,334700.0
2008-08-12 11:25:00,24.02,24.15,23.96,24.15,388400.0,17.7257,17.8217,17.6815,17.8217,388400.0
2008-08-12 11:30:00,24.15,24.16,24.04,24.05,274400.0,17.8217,17.829,17.7405,17.7479,274400.0
2008-08-12 11:35:00,24.05,24.05,23.92,23.95,212800.0,17.7479,17.7479,17.6519,17.6741,212800.0
2008-08-12 11:40:00,23.94,24.02,23.92,24.0,157800.0,17.6667,17.7257,17.6519,17.711,157800.0
2008-08-12 11:45:00,24.01,24.05,23.95,23.96,370400.0,17.7184,17.7479,17.6741,17.6815,370400.0
2008-08-12 11:50:00,23.96,23.98,23.92,23.93,265100.0,17.6815,17.6962,17.6519,17.6593,265100.0
2008-08-12 11:55:00,23.93,23.93,23.88,23.91,173300.0,17.6593,17.6593,17.6224,17.6446,173300.0
2008-08-12 12:00:00,23.91,23.91,23.86,23.89,119300.0,17.6446,17.6446,17.6077,17.6298,119300.0
2008-08-12 12:05:00,23.88,23.94,23.88,23.91,273900.0,17.6224,17.6667,17.6224,17.6446,273900.0
2008-08-12 12:10:00,23.91,23.98,23.89,23.96,148700.0,17.6446,17.6962,17.6298,17.6815,148700.0
2008-08-12 12:15:00,23.95,23.98,23.93,23.95,77400.0,17.6741,17.6962,17.6593,17.6741,77400.0
2008-08-12 12:20:00,23.96,24.01,23.95,23.98,117900.0,17.6815,17.7184,17.6741,17.6962,117900.0
2008-08-12 12:25:00,23.99,24.03,23.97,24.0,166900.0,17.7036,17.7331,17.6888,17.711,166900.0
2008-08-12 12:30:00,23.99,24.02,23.94,23.96,103100.0,17.7036,17.7257,17.6667,17.6815,103100.0
2008-08-12 12:35:00,23.96,23.97,23.93,23.95,159700.0,17.6815,17.6888,17.6593,17.6741,159700.0
2008-08-12 12:40:00,23.96,24.06,23.92,24.03,142700.0,17.6815,17.7552,17.6519,17.7331,142700.0
2008-08-12 12:45:00,24.03,24.05,24.0,24.02,112900.0,17.7331,17.7479,17.711,17.7257,112900.0
2008-08-12 12:50:00,24.02,24.05,23.99,24.04,179300.0,17.7257,17.7479,17.7036,17.7405,179300.0
2008-08-12 12:55:00,24.03,24.12,23.99,24.12,281100.0,17.7331,17.7995,17.7036,17.7995,281100.0
2008-08-12 13:00:00,24.11,24.16,24.08,24.11,256200.0,17.7921,17.829,17.77,17.7921,256200.0
2008-08-12 13:05:00,24.11,24.14,24.05,24.13,305600.0,17.7921,17.8143,17.7479,17.8069,305600.0
2008-08-12 13:10:00,24.13,24.19,24.11,24.18,148700.0,17.8069,17.8512,17.7921,17.8438,148700.0
2008-08-12 13:15:00,24.17,24.19,24.12,24.15,163900.0,17.8364,17.8512,17.7995,17.8217,163900.0
2008-08-12 13:20:00,24.15,24.17,24.11,24.16,187800.0,17.8217,17.8364,17.7921,17.829,187800.0
2008-08-12 13:25:00,24.16,24.19,24.13,24.17,251100.0,17.829,17.8512,17.8069,17.8364,251100.0
2008-08-12 13:30:00,24.18,24.2,24.13,24.2,376400.0,17.8438,17.8586,17.8069,17.8586,376400.0
2008-08-12 13:35:00,24.19,24.22,24.17,24.2,378600.0,17.8512,17.8733,17.8364,17.8586,378600.0
2008-08-12 13:40:00,24.2,24.21,24.16,24.16,93500.0,17.8586,17.8659,17.829,17.829,93500.0
2008-08-12 13:45:00,24.17,24.19,24.15,24.16,55200.0,17.8364,17.8512,17.8217,17.829,55200.0
2008-08-12 13:50:00,24.16,24.18,24.1,24.1,200300.0,17.829,17.8438,17.7848,17.7848,200300.0
2008-08-12 13:55:00,24.1,24.11,24.02,24.1,239400.0,17.7848,17.7921,17.7257,17.7848,239400.0
2008-08-12 14:00:00,24.1,24.16,24.09,24.1,192300.0,17.7848,17.829,17.7774,17.7848,192300.0
2008-08-12 14:05:00,24.1,24.17,24.05,24.06,208800.0,17.7848,17.8364,17.7479,17.7552,208800.0
2008-08-12 14:10:00,24.06,24.2,24.05,24.19,185700.0,17.7552,17.8586,17.7479,17.8512,185700.0
2008-08-12 14:15:00,24.2,24.24,24.16,24.21,523600.0,17.8586,17.8881,17.829,17.8659,523600.0
2008-08-12 14:20:00,24.2,24.26,24.18,24.2,260900.0,17.8586,17.9028,17.8438,17.8586,260900.0
2008-08-12 14:25:00,24.21,24.32,24.2,24.23,226400.0,17.8659,17.9471,17.8586,17.8807,226400.0
2008-08-12 14:30:00,24.23,24.24,24.2,24.23,86000.0,17.8807,17.8881,17.8586,17.8807,86000.0
2008-08-12 14:35:00,24.24,24.29,24.23,24.24,223200.0,17.8881,17.925,17.8807,17.8881,223200.0
2008-08-12 14:40:00,24.23,24.24,24.19,24.19,56400.0,17.8807,17.8881,17.8512,17.8512,56400.0
2008-08-12 14:45:00,24.19,24.24,24.19,24.21,176300.0,17.8512,17.8881,17.8512,17.8659,176300.0
2008-08-12 14:50:00,24.22,24.25,24.2,24.21,168600.0,17.8733,17.8955,17.8586,17.8659,168600.0
2008-08-12 14:55:00,24.21,24.22,24.11,24.14,157300.0,17.8659,17.8733,17.7921,17.8143,157300.0
2008-08-12 15:00:00,24.15,24.17,24.05,24.09,205600.0,17.8217,17.8364,17.7479,17.7774,205600.0
2008-08-12 15:05:00,24.09,24.11,24.04,24.08,192900.0,17.7774,17.7921,17.7405,17.77,192900.0
2008-08-12 15:10:00,24.08,24.11,24.03,24.09,394300.0,17.77,17.7921,17.7331,17.7774,394300.0
2008-08-12 15:15:00,24.09,24.12,23.99,24.12,542900.0,17.7774,17.7995,17.7036,17.7995,542900.0
2008-08-12 15:20:00,24.11,24.18,24.08,24.16,459700.0,17.7921,17.8438,17.77,17.829,459700.0
2008-08-12 15:25:00,24.15,24.23,24.09,24.17,685800.0,17.8217,17.8807,17.7774,17.8364,685800.0
2008-08-12 15:30:00,24.17,24.19,24.06,24.08,391000.0,17.8364,17.8512,17.7552,17.77,391000.0
2008-08-12 15:35:00,24.07,24.12,24.03,24.05,320600.0,17.7626,17.7995,17.7331,17.7479,320600.0
2008-08-12 15:40:00,24.04,24.11,24.0,24.08,391800.0,17.7405,17.7921,17.711,17.77,391800.0
2008-08-12 15:45:00,24.07,24.13,24.04,24.08,463900.0,17.7626,17.8069,17.7405,17.77,463900.0
2008-08-12 15:50:00,24.08,24.09,24.02,24.04,399800.0,17.77,17.7774,17.7257,17.7405,399800.0
2008-08-12 15:55:00,24.05,24.07,24.03,24.07,420800.0,17.7479,17.7626,17.7331,17.7626,420800.0
2008-08-13 09:30:00,23.76,24.03,23.7,23.85,206400.0,17.5339,17.7331,17.4896,17.6003,206400.0
2008-08-13 09:35:00,23.85,23.86,23.61,23.66,191900.0,17.6003,17.6077,17.4232,17.4601,191900.0
2008-08-13 09:40:00,23.64,23.68,23.48,23.55,288600.0,17.4453,17.4748,17.3272,17.3789,288600.0
2008-08-13 09:45:00,23.55,23.55,23.34,23.34,254700.0,17.3789,17.3789,17.2239,17.2239,254700.0
2008-08-13 09:50:00,23.34,23.35,23.24,23.29,255600.0,17.2239,17.2313,17.1501,17.187,255600.0
2008-08-13 09:55:00,23.28,23.4,23.28,23.31,139500.0,17.1796,17.2682,17.1796,17.2018,139500.0
2008-08-13 10:00:00,23.32,23.34,23.26,23.33,246500.0,17.2092,17.2239,17.1649,17.2165,246500.0
2008-08-13 10:05:00,23.34,23.5,23.32,23.48,366800.0,17.2239,17.342,17.2092,17.3272,366800.0
2008-08-13 10:10:00,23.49,23.5,23.38,23.38,282000.0,17.3346,17.342,17.2534,17.2534,282000.0
2008-08-13 10:15:00,23.38,23.4,23.34,23.36,143900.0,17.2534,17.2682,17.2239,17.2387,143900.0
2008-08-13 10:20:00,23.35,23.39,23.28,23.31,287000.0,17.2313,17.2608,17.1796,17.2018,287000.0
2008-08-13 10:25:00,23.31,23.33,23.15,23.16,409700.0,17.2018,17.2165,17.0837,17.0911,409700.0
2008-08-13 10:30:00,23.16,23.24,23.12,23.14,363800.0,17.0911,17.1501,17.0616,17.0763,363800.0
2008-08-13 10:35:00,23.14,23.15,22.97,23.0,461300.0,17.0763,17.0837,16.9509,16.973,461300.0
2008-08-13 10:40:00,23.0,23.01,22.85,22.87,477300.0,16.973,16.9804,16.8623,16.8771,477300.0
2008-08-13 10:45:00,22.87,22.9,22.75,22.81,462200.0,16.8771,16.8992,16.7885,16.8328,462200.0
2008-08-13 10:50:00,22.81,22.94,22.78,22.87,336300.0,16.8328,16.9287,16.8107,16.8771,336300.0
2008-08-13 10:55:00,22.86,22.98,22.85,22.95,301200.0,16.8697,16.9583,16.8623,16.9361,301200.0
2008-08-13 11:00:00,22.94,22.95,22.83,22.86,501800.0,16.9287,16.9361,16.8476,16.8697,501800.0
2008-08-13 11:05:00,22.85,22.85,22.65,22.7,407500.0,16.8623,16.8623,16.7147,16.7516,407500.0
2008-08-13 11:10:00,22.7,22.78,22.66,22.74,223900.0,16.7516,16.8107,16.7221,16.7811,223900.0
2008-08-13 11:15:00,22.73,22.88,22.72,22.88,164000.0,16.7738,16.8845,16.7664,16.8845,164000.0
2008-08-13 11:20:00,22.87,22.88,22.78,22.8,205100.0,16.8771,16.8845,16.8107,16.8254,205100.0
2008-08-13 11:25:00,22.8,22.86,22.79,22.83,145000.0,16.8254,16.8697,16.818,16.8476,145000.0
2008-08-13 11:30:00,22.83,22.85,22.74,22.76,136400.0,16.8476,16.8623,16.7811,16.7959,136400.0
2008-08-13 11:35:00,22.75,22.84,22.73,22.83,68600.0,16.7885,16.8549,16.7738,16.8476,68600.0
2008-08-13 11:40:00,22.83,22.83,22.65,22.7,139200.0,16.8476,16.8476,16.7147,16.7516,139200.0
2008-08-13 11:45:00,22.71,22.73,22.66,22.69,66400.0,16.759,16.7738,16.7221,16.7442,66400.0
2008-08-13 11:50:00,22.69,22.71,22.67,22.7,62700.0,16.7442,16.759,16.7295,16.7516,62700.0
2008-08-13 11:55:00,22.71,22.72,22.63,22.7,109100.0,16.759,16.7664,16.7,16.7516,109100.0
2008-08-13 12:00:00,22.7,22.78,22.7,22.77,80600.0,16.7516,16.8107,16.7516,16.8033,80600.0
2008-08-13 12:05:00,22.77,22.78,22.67,22.67,91500.0,16.8033,16.8107,16.7295,16.7295,91500.0
2008-08-13 12:10:00,22.67,22.76,22.67,22.76,149500.0,16.7295,16.7959,16.7295,16.7959,149500.0
2008-08-13 12:15:00,22.76,22.78,22.68,22.72,144300.0,16.7959,16.8107,16.7369,16.7664,144300.0
2008-08-13 12:20:00,22.72,22.79,22.68,22.79,131800.0,16.7664,16.818,16.7369,16.818,131800.0
2008-08-13 12:25:00,22.78,22.79,22.75,22.77,44700.0,16.8107,16.818,16.7885,16.8033,44700.0
2008-08-13 12:30:00,22.77,22.91,22.74,22.91,125600.0,16.8033,16.9066,16.7811,16.9066,125600.0
2008-08-13 12:35:00,22.92,22.92,22.84,22.87,80300.0,16.914,16.914,16.8549,16.8771,80300.0
2008-08-13 12:40:00,22.88,22.94,22.84,22.93,76400.0,16.8845,16.9287,16.8549,16.9214,76400.0
2008-08-13 12:45:00,22.93,22.95,22.9,22.91,108300.0,16.9214,16.9361,16.8992,16.9066,108300.0
2008-08-13 12:50:00,22.91,22.96,22.89,22.95,107600.0,16.9066,16.9435,16.8918,16.9361,107600.0
2008-08-13 12:55:00,22.96,23.06,22.96,23.03,141800.0,16.9435,17.0173,16.9435,16.9952,141800.0
2008-08-13 13:00:00,23.02,23.03,22.97,23.0,144600.0,16.9878,16.9952,16.9509,16.973,144600.0
2008-08-13 13:05:00,23.0,23.0,22.92,22.94,114500.0,16.973,16.973,16.914,16.9287,114500.0
2008-08-13 13:10:00,22.94,22.94,22.87,22.89,83700.0,16.9287,16.9287,16.8771,16.8918,83700.0
2008-08-13 13:15:00,22.9,22.96,22.87,22.92,129000.0,16.8992,16.9435,16.8771,16.914,129000.0
2008-08-13 13:20:00,22.92,23.0,22.89,22.99,69000.0,16.914,16.973,16.8918,16.9656,69000.0
2008-08-13 13:25:00,22.98,23.06,22.97,23.05,256700.0,16.9583,17.0173,16.9509,17.0099,256700.0
2008-08-13 13:30:00,23.05,23.14,23.03,23.04,276700.0,17.0099,17.0763,16.9952,17.0025,276700.0
2008-08-13 13:35:00,23.03,23.13,23.0,23.12,95700.0,16.9952,17.0689,16.973,17.0616,95700.0
2008-08-13 13:40:00,23.12,23.19,23.12,23.12,389300.0,17.0616,17.1132,17.0616,17.0616,389300.0
2008-08-13 13:45:00,23.12,23.12,23.0,23.0,192000.0,17.0616,17.0616,16.973,16.973,192000.0
2008-08-13 13:50:00,23.0,23.03,22.95,23.0,181800.0,16.973,16.9952,16.9361,16.973,181800.0
2008-08-13 13:55:00,23.0,23.15,23.0,23.08,185100.0,16.973,17.0837,16.973,17.032,185100.0
2008-08-13 14:00:00,23.08,23.22,23.05,23.15,221200.0,17.032,17.1354,17.0099,17.0837,221200.0
2008-08-13 14:05:00,23.15,23.16,23.11,23.14,111300.0,17.0837,17.0911,17.0542,17.0763,111300.0
2008-08-13 14:10:00,23.14,23.23,23.14,23.18,146700.0,17.0763,17.1427,17.0763,17.1058,146700.0
2008-08-13 14:15:00,23.19,23.22,23.13,23.18,74800.0,17.1132,17.1354,17.0689,17.1058,74800.0
2008-08-13 14:20:00,23.18,23.18,23.05,23.08,250300.0,17.1058,17.1058,17.0099,17.032,250300.0
2008-08-13 14:25:00,23.08,23.17,23.05,23.07,272300.0,17.032,17.0985,17.0099,17.0247,272300.0
2008-08-13 14:30:00,23.07,23.08,23.04,23.04,108300.0,17.0247,17.032,17.0025,17.0025,108300.0
2008-08-13 14:35:00,23.05,23.1,23.05,23.08,76200.0,17.0099,17.0468,17.0099,17.032,76200.0
2008-08-13 14:40:00,23.08,23.27,23.08,23.26,143000.0,17.032,17.1723,17.032,17.1649,143000.0
2008-08-13 14:45:00,23.26,23.36,23.24,23.29,262800.0,17.1649,17.2387,17.1501,17.187,262800.0
2008-08-13 14:50:00,23.29,23.3,23.24,23.28,161600.0,17.187,17.1944,17.1501,17.1796,161600.0
2008-08-13 14:55:00,23.28,23.36,23.25,23.33,222100.0,17.1796,17.2387,17.1575,17.2165,222100.0
2008-08-13 15:00:00,23.34,23.37,23.28,23.29,262000.0,17.2239,17.2461,17.1796,17.187,262000.0
2008-08-13 15:05:00,23.29,23.3,23.16,23.16,150400.0,17.187,17.1944,17.0911,17.0911,150400.0
2008-08-13 15:10:00,23.16,23.27,23.16,23.25,219400.0,17.0911,17.1723,17.0911,17.1575,219400.0
2008-08-13 15:15:00,23.25,23.27,23.09,23.11,352300.0,17.1575,17.1723,17.0394,17.0542,352300.0
2008-08-13 15:20:00,23.11,23.12,22.99,23.05,203900.0,17.0542,17.0616,16.9656,17.0099,203900.0
2008-08-13 15:25:00,23.06,23.12,23.04,23.11,161600.0,17.0173,17.0616,17.0025,17.0542,161600.0
2008-08-13 15:30:00,23.1,23.11,22.97,23.0,243100.0,17.0468,17.0542,16.9509,16.973,243100.0
2008-08-13 15:35:00,23.01,23.01,22.91,22.97,172300.0,16.9804,16.9804,16.9066,16.9509,172300.0
2008-08-13 15:40:00,22.96,23.02,22.94,22.95,260500.0,16.9435,16.9878,16.9287,16.9361,260500.0
2008-08-13 15:45:00,22.96,23.03,22.95,22.98,204000.0,16.9435,16.9952,16.9361,16.9583,204000.0
2008-08-13 15:50:00,22.98,23.06,22.93,23.06,293200.0,16.9583,17.0173,16.9214,17.0173,293200.0
2008-08-13 15:55:00,23.06,23.13,23.05,23.1,391700.0,17.0173,17.0689,17.0099,17.0468,391700.0
2008-08-14 09:30:00,22.92,23.16,22.87,22.95,192500.0,16.914,17.0911,16.8771,16.9361,192500.0
2008-08-14 09:35:00,22.98,23.02,22.93,22.94,257500.0,16.9583,16.9878,16.9214,16.9287,257500.0
2008-08-14 09:40:00,22.95,23.01,22.92,22.98,291400.0,16.9361,16.9804,16.914,16.9583,291400.0
2008-08-14 09:45:00,22.97,23.16,22.96,22.98,219300.0,16.9509,17.0911,16.9435,16.9583,219300.0
2008-08-14 09:50:00,22.97,23.08,22.95,23.06,193200.0,16.9509,17.032,16.9361,17.0173,193200.0
2008-08-14 09:55:00,23.05,23.05,22.91,23.04,231000.0,17.0099,17.0099,16.9066,17.0025,231000.0
2008-08-14 10:00:00,23.04,23.13,23.03,23.06,212800.0,17.0025,17.0689,16.9952,17.0173,212800.0
2008-08-14 10:05:00,23.07,23.28,23.03,23.28,279100.0,17.0247,17.1796,16.9952,17.1796,279100.0
2008-08-14 10:10:00,23.27,23.33,23.24,23.27,276400.0,17.1723,17.2165,17.1501,17.1723,276400.0
2008-08-14 10:15:00,23.27,23.42,23.25,23.42,246100.0,17.1723,17.283,17.1575,17.283,246100.0
2008-08-14 10:20:00,23.42,23.48,23.33,23.36,362400.0,17.283,17.3272,17.2165,17.2387,362400.0
2008-08-14 10:25:00,23.37,23.48,23.36,23.48,197900.0,17.2461,17.3272,17.2387,17.3272,197900.0
2008-08-14 10:30:00,23.49,23.59,23.46,23.55,271100.0,17.3346,17.4084,17.3125,17.3789,271100.0
2008-08-14 10:35:00,23.55,23.58,23.43,23.5,299400.0,17.3789,17.401,17.2903,17.342,299400.0
2008-08-14 10:40:00,23.5,23.62,23.49,23.58,239200.0,17.342,17.4305,17.3346,17.401,239200.0
2008-08-14 10:45:00,23.58,23.62,23.48,23.51,216700.0,17.401,17.4305,17.3272,17.3494,216700.0
2008-08-14 10:50:00,23.51,23.54,23.46,23.48,136400.0,17.3494,17.3715,17.3125,17.3272,136400.0
2008-08-14 10:55:00,23.47,23.5,23.37,23.5,156200.0,17.3199,17.342,17.2461,17.342,156200.0
2008-08-14 11:00:00,23.51,23.58,23.46,23.58,120000.0,17.3494,17.401,17.3125,17.401,120000.0
2008-08-14 11:05:00,23.58,23.65,23.53,23.63,166900.0,17.401,17.4527,17.3641,17.4379,166900.0
2008-08-14 11:10:00,23.63,23.65,23.57,23.58,98400.0,17.4379,17.4527,17.3936,17.401,98400.0
2008-08-14 11:15:00,23.57,23.65,23.51,23.63,175100.0,17.3936,17.4527,17.3494,17.4379,175100.0
2008-08-14 11:20:00,23.63,23.63,23.56,23.57,72200.0,17.4379,17.4379,17.3863,17.3936,72200.0
2008-08-14 11:25:00,23.58,23.63,23.56,23.58,91900.0,17.401,17.4379,17.3863,17.401,91900.0
2008-08-14 11:30:00,23.59,23.6,23.56,23.6,36700.0,17.4084,17.4158,17.3863,17.4158,36700.0
2008-08-14 11:35:00,23.6,23.66,23.59,23.63,126500.0,17.4158,17.4601,17.4084,17.4379,126500.0
2008-08-14 11:40:00,23.62,23.64,23.55,23.63,72800.0,17.4305,17.4453,17.3789,17.4379,72800.0
2008-08-14 11:45:00,23.63,23.65,23.61,23.61,50400.0,17.4379,17.4527,17.4232,17.4232,50400.0
2008-08-14 11:50:00,23.61,23.64,23.6,23.61,74400.0,17.4232,17.4453,17.4158,17.4232,74400.0
2008-08-14 11:55:00,23.62,23.69,23.61,23.65,145000.0,17.4305,17.4822,17.4232,17.4527,145000.0
2008-08-14 12:00:00,23.65,23.72,23.65,23.7,95600.0,17.4527,17.5043,17.4527,17.4896,95600.0
2008-08-14 12:05:00,23.7,23.83,23.68,23.8,213800.0,17.4896,17.5855,17.4748,17.5634,213800.0
2008-08-14 12:10:00,23.8,23.95,23.8,23.83,209800.0,17.5634,17.6741,17.5634,17.5855,209800.0
2008-08-14 12:15:00,23.84,23.92,23.82,23.91,108500.0,17.5929,17.6519,17.5781,17.6446,108500.0
2008-08-14 12:20:00,23.91,23.94,23.87,23.9,92600.0,17.6446,17.6667,17.615,17.6372,92600.0
2008-08-14 12:25:00,23.9,23.99,23.89,23.97,144200.0,17.6372,17.7036,17.6298,17.6888,144200.0
2008-08-14 12:30:00,23.98,24.07,23.96,24.07,201600.0,17.6962,17.7626,17.6815,17.7626,201600.0
2008-08-14 12:35:00,24.07,24.17,24.06,24.13,266600.0,17.7626,17.8364,17.7552,17.8069,266600.0
2008-08-14 12:40:00,24.14,24.24,24.12,24.21,286600.0,17.8143,17.8881,17.7995,17.8659,286600.0
2008-08-14 12:45:00,24.21,24.26,24.19,24.24,261300.0,17.8659,17.9028,17.8512,17.8881,261300.0
2008-08-14 12:50:00,24.23,24.28,24.21,24.22,192500.0,17.8807,17.9176,17.8659,17.8733,192500.0
2008-08-14 12:55:00,24.22,24.25,24.1,24.15,149800.0,17.8733,17.8955,17.7848,17.8217,149800.0
2008-08-14 13:00:00,24.15,24.16,24.05,24.05,99500.0,17.8217,17.829,17.7479,17.7479,99500.0
2008-08-14 13:05:00,24.04,24.1,24.04,24.09,60900.0,17.7405,17.7848,17.7405,17.7774,60900.0
2008-08-14 13:10:00,24.1,24.2,24.1,24.2,141900.0,17.7848,17.8586,17.7848,17.8586,141900.0
2008-08-14 13:15:00,24.19,24.21,24.06,24.06,132600.0,17.8512,17.8659,17.7552,17.7552,132600.0
2008-08-14 13:20:00,24.05,24.08,24.01,24.06,153000.0,17.7479,17.77,17.7184,17.7552,153000.0
2008-08-14 13:25:00,24.07,24.08,23.94,23.95,88000.0,17.7626,17.77,17.6667,17.6741,88000.0
2008-08-14 13:30:00,23.95,24.0,23.86,23.99,156800.0,17.6741,17.711,17.6077,17.7036,156800.0
2008-08-14 13:35:00,24.0,24.0,23.83,23.84,163800.0,17.711,17.711,17.5855,17.5929,163800.0
2008-08-14 13:40:00,23.83,23.89,23.81,23.84,144700.0,17.5855,17.6298,17.5708,17.5929,144700.0
2008-08-14 13:45:00,23.84,23.85,23.76,23.82,218000.0,17.5929,17.6003,17.5339,17.5781,218000.0
2008-08-14 13:50:00,23.81,23.86,23.79,23.8,99600.0,17.5708,17.6077,17.556,17.5634,99600.0
2008-08-14 13:55:00,23.8,23.89,23.74,23.88,108400.0,17.5634,17.6298,17.5191,17.6224,108400.0
2008-08-14 14:00:00,23.88,24.0,23.87,23.94,169500.0,17.6224,17.711,17.615,17.6667,169500.0
2008-08-14 14:05:00,23.94,23.95,23.85,23.92,93800.0,17.6667,17.6741,17.6003,17.6519,93800.0
2008-08-14 14:10:00,23.92,23.93,23.86,23.92,168500.0,17.6519,17.6593,17.6077,17.6519,168500.0
2008-08-14 14:15:00,23.92,23.99,23.9,23.96,83300.0,17.6519,17.7036,17.6372,17.6815,83300.0
2008-08-14 14:20:00,23.96,23.98,23.83,23.83,87800.0,17.6815,17.6962,17.5855,17.5855,87800.0
2008-08-14 14:25:00,23.83,23.94,23.81,23.86,85700.0,17.5855,17.6667,17.5708,17.6077,85700.0
2008-08-14 14:30:00,23.87,23.9,23.86,23.89,51900.0,17.615,17.6372,17.6077,17.6298,51900.0
2008-08-14 14:35:00,23.89,23.92,23.88,23.88,72900.0,17.6298,17.6519,17.6224,17.6224,72900.0
2008-08-14 14:40:00,23.88,23.93,23.81,23.81,77300.0,17.6224,17.6593,17.5708,17.5708,77300.0
2008-08-14 14:45:00,23.8,23.85,23.75,23.77,118700.0,17.5634,17.6003,17.5265,17.5412,118700.0
2008-08-14 14:50:00,23.77,23.86,23.77,23.86,67100.0,17.5412,17.6077,17.5412,17.6077,67100.0
2008-08-14 14:55:00,23.85,23.86,23.79,23.84,109900.0,17.6003,17.6077,17.556,17.5929,109900.0
2008-08-14 15:00:00,23.84,23.84,23.78,23.8,113700.0,17.5929,17.5929,17.5486,17.5634,113700.0
2008-08-14 15:05:00,23.79,23.84,23.7,23.73,213300.0,17.556,17.5929,17.4896,17.5117,213300.0
2008-08-14 15:10:00,23.73,23.76,23.68,23.76,134000.0,17.5117,17.5339,17.4748,17.5339,134000.0
2008-08-14 15:15:00,23.76,23.84,23.76,23.8,157800.0,17.5339,17.5929,17.5339,17.5634,157800.0
2008-08-14 15:20:00,23.8,23.83,23.75,23.75,74600.0,17.5634,17.5855,17.5265,17.5265,74600.0
2008-08-14 15:25:00,23.75,23.77,23.71,23.75,140400.0,17.5265,17.5412,17.497,17.5265,140400.0
2008-08-14 15:30:00,23.75,23.82,23.74,23.8,196300.0,17.5265,17.5781,17.5191,17.5634,196300.0
2008-08-14 15:35:00,23.8,23.89,23.8,23.86,209800.0,17.5634,17.6298,17.5634,17.6077,209800.0
2008-08-14 15:40:00,23.85,23.89,23.68,23.86,299700.0,17.6003,17.6298,17.4748,17.6077,299700.0
2008-08-14 15:45:00,23.85,23.88,23.8,23.83,330800.0,17.6003,17.6224,17.5634,17.5855,330800.0
2008-08-14 15:50:00,23.83,23.84,23.77,23.79,292400.0,17.5855,17.5929,17.5412,17.556,292400.0
2008-08-14 15:55:00,23.79,23.84,23.78,23.81,389600.0,17.556,17.5929,17.5486,17.5708,389600.0
2008-08-15 09:30:00,23.9,24.06,23.64,23.9,1238200.0,17.6372,17.7552,17.4453,17.6372,1238200.0
2008-08-15 09:35:00,23.9,24.25,23.89,24.24,275500.0,17.6372,17.8955,17.6298,17.8881,275500.0
2008-08-15 09:40:00,24.23,24.35,24.23,24.31,279100.0,17.8807,17.9693,17.8807,17.9397,279100.0
2008-08-15 09:45:00,24.31,24.35,24.21,24.27,176900.0,17.9397,17.9693,17.8659,17.9102,176900.0
2008-08-15 09:50:00,24.28,24.28,24.09,24.13,247700.0,17.9176,17.9176,17.7774,17.8069,247700.0
2008-08-15 09:55:00,24.13,24.26,24.11,24.25,224100.0,17.8069,17.9028,17.7921,17.8955,224100.0
2008-08-15 10:00:00,24.25,24.25,24.02,24.05,253200.0,17.8955,17.8955,17.7257,17.7479,253200.0
2008-08-15 10:05:00,24.04,24.23,23.95,24.23,383100.0,17.7405,17.8807,17.6741,17.8807,383100.0
2008-08-15 10:10:00,24.23,24.27,24.18,24.2,198600.0,17.8807,17.9102,17.8438,17.8586,198600.0
2008-08-15 10:15:00,24.2,24.28,24.19,24.26,205800.0,17.8586,17.9176,17.8512,17.9028,205800.0
2008-08-15 10:20:00,24.25,24.29,24.17,24.28,257000.0,17.8955,17.925,17.8364,17.9176,257000.0
2008-08-15 10:25:00,24.27,24.36,24.26,24.31,187200.0,17.9102,17.9766,17.9028,17.9397,187200.0
2008-08-15 10:30:00,24.31,24.4,24.29,24.32,387800.0,17.9397,18.0062,17.925,17.9471,387800.0
2008-08-15 10:35:00,24.33,24.41,24.31,24.32,191400.0,17.9545,18.0135,17.9397,17.9471,191400.0
2008-08-15 10:40:00,24.33,24.42,24.32,24.39,181100.0,17.9545,18.0209,17.9471,17.9988,181100.0
2008-08-15 10:45:00,24.4,24.48,24.39,24.41,177100.0,18.0062,18.0652,17.9988,18.0135,177100.0
2008-08-15 10:50:00,24.41,24.45,24.35,24.37,165600.0,18.0135,18.0431,17.9693,17.984,165600.0
2008-08-15 10:55:00,24.37,24.49,24.37,24.48,127500.0,17.984,18.0726,17.984,18.0652,127500.0
2008-08-15 11:00:00,24.47,24.5,24.41,24.5,261100.0,18.0578,18.0799,18.0135,18.0799,261100.0
2008-08-15 11:05:00,24.5,24.54,24.46,24.5,278200.0,18.0799,18.1095,18.0504,18.0799,278200.0
2008-08-15 11:10:00,24.5,24.5,24.41,24.44,183700.0,18.0799,18.0799,18.0135,18.0357,183700.0
2008-08-15 11:15:00,24.44,24.52,24.41,24.51,262600.0,18.0357,18.0947,18.0135,18.0873,262600.0
2008-08-15 11:20:00,24.51,24.52,24.37,24.47,273600.0,18.0873,18.0947,17.984,18.0578,273600.0
2008-08-15 11:25:00,24.47,24.52,24.46,24.51,133100.0,18.0578,18.0947,18.0504,18.0873,133100.0
2008-08-15 11:30:00,24.51,24.53,24.48,24.5,165500.0,18.0873,18.1021,18.0652,18.0799,165500.0
2008-08-15 11:35:00,24.5,24.5,24.38,24.38,150700.0,18.0799,18.0799,17.9914,17.9914,150700.0
2008-08-15 11:40:00,24.38,24.48,24.34,24.46,415400.0,17.9914,18.0652,17.9619,18.0504,415400.0
2008-08-15 11:45:00,24.46,24.53,24.43,24.52,609700.0,18.0504,18.1021,18.0283,18.0947,609700.0
2008-08-15 11:50:00,24.52,24.52,24.47,24.48,171400.0,18.0947,18.0947,18.0578,18.0652,171400.0
2008-08-15 11:55:00,24.49,24.5,24.4,24.48,137800.0,18.0726,18.0799,18.0062,18.0652,137800.0
2008-08-15 12:00:00,24.47,24.49,24.42,24.42,116800.0,18.0578,18.0726,18.0209,18.0209,116800.0
2008-08-15 12:05:00,24.42,24.44,24.32,24.32,300900.0,18.0209,18.0357,17.9471,17.9471,300900.0
2008-08-15 12:10:00,24.31,24.33,24.23,24.3,289400.0,17.9397,17.9545,17.8807,17.9324,289400.0
2008-08-15 12:15:00,24.31,24.36,24.27,24.33,131300.0,17.9397,17.9766,17.9102,17.9545,131300.0
2008-08-15 12:20:00,24.33,24.37,24.31,24.37,112900.0,17.9545,17.984,17.9397,17.984,112900.0
2008-08-15 12:25:00,24.37,24.37,24.28,24.3,108100.0,17.984,17.984,17.9176,17.9324,108100.0
2008-08-15 12:30:00,24.29,24.33,24.26,24.28,161800.0,17.925,17.9545,17.9028,17.9176,161800.0
2008-08-15 12:35:00,24.28,24.4,24.27,24.37,93300.0,17.9176,18.0062,17.9102,17.984,93300.0
2008-08-15 12:40:00,24.38,24.39,24.3,24.36,94000.0,17.9914,17.9988,17.9324,17.9766,94000.0
2008-08-15 12:45:00,24.37,24.4,24.35,24.36,56200.0,17.984,18.0062,17.9693,17.9766,56200.0
2008-08-15 12:50:00,24.35,24.4,24.35,24.39,100200.0,17.9693,18.0062,17.9693,17.9988,100200.0
2008-08-15 12:55:00,24.38,24.4,24.33,24.34,116200.0,17.9914,18.0062,17.9545,17.9619,116200.0
2008-08-15 13:00:00,24.34,24.39,24.33,24.37,85200.0,17.9619,17.9988,17.9545,17.984,85200.0
2008-08-15 13:05:00,24.37,24.4,24.33,24.39,108600.0,17.984,18.0062,17.9545,17.9988,108600.0
2008-08-15 13:10:00,24.39,24.39,24.35,24.39,68600.0,17.9988,17.9988,17.9693,17.9988,68600.0
2008-08-15 13:15:00,24.39,24.42,24.38,24.4,166300.0,17.9988,18.0209,17.9914,18.0062,166300.0
2008-08-15 13:20:00,24.39,24.41,24.37,24.38,93800.0,17.9988,18.0135,17.984,17.9914,93800.0
2008-08-15 13:25:00,24.38,24.42,24.36,24.41,212800.0,17.9914,18.0209,17.9766,18.0135,212800.0
2008-08-15 13:30:00,24.42,24.42,24.38,24.39,101600.0,18.0209,18.0209,17.9914,17.9988,101600.0
2008-08-15 13:35:00,24.39,24.42,24.37,24.4,127000.0,17.9988,18.0209,17.984,18.0062,127000.0
2008-08-15 13:40:00,24.4,24.4,24.38,24.4,86800.0,18.0062,18.0062,17.9914,18.0062,86800.0
2008-08-15 13:45:00,24.4,24.4,24.34,24.4,331500.0,18.0062,18.0062,17.9619,18.0062,331500.0
2008-08-15 13:50:00,24.4,24.4,24.34,24.37,327000.0,18.0062,18.0062,17.9619,17.984,327000.0
2008-08-15 13:55:00,24.38,24.43,24.37,24.42,188000.0,17.9914,18.0283,17.984,18.0209,188000.0
2008-08-15 14:00:00,24.41,24.43,24.36,24.36,67500.0,18.0135,18.0283,17.9766,17.9766,67500.0
2008-08-15 14:05:00,24.36,24.37,24.29,24.29,88800.0,17.9766,17.984,17.925,17.925,88800.0
2008-08-15 14:10:00,24.29,24.33,24.27,24.32,142600.0,17.925,17.9545,17.9102,17.9471,142600.0
2008-08-15 14:15:00,24.32,24.38,24.31,24.33,109100.0,17.9471,17.9914,17.9397,17.9545,109100.0
2008-08-15 14:20:00,24.32,24.33,24.29,24.29,214100.0,17.9471,17.9545,17.925,17.925,214100.0
2008-08-15 14:25:00,24.29,24.33,24.25,24.27,187900.0,17.925,17.9545,17.8955,17.9102,187900.0
2008-08-15 14:30:00,24.27,24.3,24.25,24.28,116800.0,17.9102,17.9324,17.8955,17.9176,116800.0
2008-08-15 14:35:00,24.28,24.28,24.23,24.24,159400.0,17.9176,17.9176,17.8807,17.8881,159400.0
2008-08-15 14:40:00,24.24,24.29,24.22,24.26,122400.0,17.8881,17.925,17.8733,17.9028,122400.0
2008-08-15 14:45:00,24.27,24.27,24.25,24.26,31500.0,17.9102,17.9102,17.8955,17.9028,31500.0
2008-08-15 14:50:00,24.25,24.29,24.23,24.26,125800.0,17.8955,17.925,17.8807,17.9028,125800.0
2008-08-15 14:55:00,24.25,24.3,24.24,24.25,95600.0,17.8955,17.9324,17.8881,17.8955,95600.0
2008-08-15 15:00:00,24.24,24.32,24.24,24.27,252000.0,17.8881,17.9471,17.8881,17.9102,252000.0
2008-08-15 15:05:00,24.28,24.29,23.8,24.28,104200.0,17.9176,17.925,17.5634,17.9176,104200.0
2008-08-15 15:10:00,24.28,24.29,24.25,24.29,217300.0,17.9176,17.925,17.8955,17.925,217300.0
2008-08-15 15:15:00,24.28,24.36,24.28,24.34,107800.0,17.9176,17.9766,17.9176,17.9619,107800.0
2008-08-15 15:20:00,24.35,24.4,24.31,24.4,198400.0,17.9693,18.0062,17.9397,18.0062,198400.0
2008-08-15 15:25:00,24.4,24.42,24.38,24.4,246500.0,18.0062,18.0209,17.9914,18.0062,246500.0
2008-08-15 15:30:00,24.39,24.4,24.36,24.39,140000.0,17.9988,18.0062,17.9766,17.9988,140000.0
2008-08-15 15:35:00,24.4,24.43,24.3,24.41,270100.0,18.0062,18.0283,17.9324,18.0135,270100.0
2008-08-15 15:40:00,24.42,24.48,24.39,24.44,516000.0,18.0209,18.0652,17.9988,18.0357,516000.0
2008-08-15 15:45:00,24.44,24.46,24.41,24.42,295600.0,18.0357,18.0504,18.0135,18.0209,295600.0
2008-08-15 15:50:00,24.42,24.46,24.4,24.44,321300.0,18.0209,18.0504,18.0062,18.0357,321300.0
2008-08-15 15:55:00,24.43,24.5,24.43,24.49,420800.0,18.0283,18.0799,18.0283,18.0726,420800.0
2008-08-18 09:30:00,25.37,25.47,24.81,25.0,1721700.0,18.722,18.7958,18.3087,18.4489,1721700.0
2008-08-18 09:35:00,25.0,25.16,24.57,24.58,776300.0,18.4489,18.567,18.1316,18.139,776300.0
2008-08-18 09:40:00,24.57,24.7,24.34,24.6,1079700.0,18.1316,18.2275,17.9619,18.1537,1079700.0
2008-08-18 09:45:00,24.61,24.73,24.4,24.52,728300.0,18.1611,18.2497,18.0062,18.0947,728300.0
2008-08-18 09:50:00,24.51,24.63,24.4,24.57,619900.0,18.0873,18.1759,18.0062,18.1316,619900.0
2008-08-18 09:55:00,24.59,24.62,24.5,24.55,474500.0,18.1464,18.1685,18.0799,18.1168,474500.0
2008-08-18 10:00:00,24.55,24.58,24.3,24.35,673300.0,18.1168,18.139,17.9324,17.9693,673300.0
2008-08-18 10:05:00,24.35,24.48,24.32,24.36,512500.0,17.9693,18.0652,17.9471,17.9766,512500.0
2008-08-18 10:10:00,24.35,24.55,24.27,24.5,825200.0,17.9693,18.1168,17.9102,18.0799,825200.0
2008-08-18 10:15:00,24.5,24.74,24.42,24.47,564300.0,18.0799,18.2571,18.0209,18.0578,564300.0
2008-08-18 10:20:00,24.48,24.6,24.44,24.58,361400.0,18.0652,18.1537,18.0357,18.139,361400.0
2008-08-18 10:25:00,24.57,24.65,24.55,24.58,465800.0,18.1316,18.1906,18.1168,18.139,465800.0
2008-08-18 10:30:00,24.58,24.65,24.55,24.56,305900.0,18.139,18.1906,18.1168,18.1242,305900.0
2008-08-18 10:35:00,24.56,24.82,24.56,24.68,394100.0,18.1242,18.3161,18.1242,18.2128,394100.0
2008-08-18 10:40:00,24.68,24.81,24.64,24.77,245700.0,18.2128,18.3087,18.1833,18.2792,245700.0
2008-08-18 10:45:00,24.77,24.78,24.6,24.66,249800.0,18.2792,18.2866,18.1537,18.198,249800.0
2008-08-18 10:50:00,24.66,24.78,24.64,24.65,188700.0,18.198,18.2866,18.1833,18.1906,188700.0
2008-08-18 10:55:00,24.66,24.77,24.61,24.75,346500.0,18.198,18.2792,18.1611,18.2644,346500.0
2008-08-18 11:00:00,24.75,24.82,24.65,24.67,254000.0,18.2644,18.3161,18.1906,18.2054,254000.0
2008-08-18 11:05:00,24.67,24.8,24.64,24.72,249400.0,18.2054,18.3013,18.1833,18.2423,249400.0
2008-08-18 11:10:00,24.72,24.8,24.67,24.77,246600.0,18.2423,18.3013,18.2054,18.2792,246600.0
2008-08-18 11:15:00,24.77,24.78,24.66,24.76,150900.0,18.2792,18.2866,18.198,18.2718,150900.0
2008-08-18 11:20:00,24.76,24.79,24.68,24.76,199400.0,18.2718,18.294,18.2128,18.2718,199400.0
2008-08-18 11:25:00,24.76,24.76,24.69,24.74,275600.0,18.2718,18.2718,18.2202,18.2571,275600.0
2008-08-18 11:30:00,24.74,24.75,24.71,24.71,79900.0,18.2571,18.2644,18.2349,18.2349,79900.0
2008-08-18 11:35:00,24.71,24.72,24.6,24.63,208300.0,18.2349,18.2423,18.1537,18.1759,208300.0
2008-08-18 11:40:00,24.62,24.63,24.49,24.54,235400.0,18.1685,18.1759,18.0726,18.1095,235400.0
2008-08-18 11:45:00,24.53,24.58,24.52,24.58,221700.0,18.1021,18.139,18.0947,18.139,221700.0
2008-08-18 11:50:00,24.58,24.66,24.57,24.63,197000.0,18.139,18.198,18.1316,18.1759,197000.0
2008-08-18 11:55:00,24.62,24.63,24.53,24.54,312200.0,18.1685,18.1759,18.1021,18.1095,312200.0
2008-08-18 12:00:00,24.54,24.57,24.46,24.53,246700.0,18.1095,18.1316,18.0504,18.1021,246700.0
2008-08-18 12:05:00,24.53,24.55,24.47,24.51,303000.0,18.1021,18.1168,18.0578,18.0873,303000.0
2008-08-18 12:10:00,24.52,24.55,24.5,24.51,116800.0,18.0947,18.1168,18.0799,18.0873,116800.0
2008-08-18 12:15:00,24.5,24.62,24.48,24.59,237400.0,18.0799,18.1685,18.0652,18.1464,237400.0
2008-08-18 12:20:00,24.59,24.65,24.56,24.62,136600.0,18.1464,18.1906,18.1242,18.1685,136600.0
2008-08-18 12:25:00,24.6,24.81,24.6,24.81,349500.0,18.1537,18.3087,18.1537,18.3087,349500.0
2008-08-18 12:30:00,24.81,24.82,24.72,24.75,151100.0,18.3087,18.3161,18.2423,18.2644,151100.0
2008-08-18 12:35:00,24.75,24.75,24.7,24.72,109700.0,18.2644,18.2644,18.2275,18.2423,109700.0
2008-08-18 12:40:00,24.73,24.73,24.6,24.63,175000.0,18.2497,18.2497,18.1537,18.1759,175000.0
2008-08-18 12:45:00,24.63,24.68,24.6,24.62,144700.0,18.1759,18.2128,18.1537,18.1685,144700.0
2008-08-18 12:50:00,24.62,24.62,24.48,24.5,182800.0,18.1685,18.1685,18.0652,18.0799,182800.0
2008-08-18 12:55:00,24.5,24.52,24.43,24.44,216200.0,18.0799,18.0947,18.0283,18.0357,216200.0
2008-08-18 13:00:00,24.45,24.55,24.45,24.53,151600.0,18.0431,18.1168,18.0431,18.1021,151600.0
2008-08-18 13:05:00,24.52,24.54,24.46,24.48,134800.0,18.0947,18.1095,18.0504,18.0652,134800.0
2008-08-18 13:10:00,24.48,24.51,24.43,24.46,319400.0,18.0652,18.0873,18.0283,18.0504,319400.0
2008-08-18 13:15:00,24.46,24.5,24.45,24.49,191800.0,18.0504,18.0799,18.0431,18.0726,191800.0
2008-08-18 13:20:00,24.49,24.51,24.48,24.5,234800.0,18.0726,18.0873,18.0652,18.0799,234800.0
2008-08-18 13:25:00,24.5,24.56,24.47,24.55,348100.0,18.0799,18.1242,18.0578,18.1168,348100.0
2008-08-18 13:30:00,24.55,24.55,24.5,24.52,109300.0,18.1168,18.1168,18.0799,18.0947,109300.0
2008-08-18 13:35:00,24.51,24.55,24.5,24.55,111100.0,18.0873,18.1168,18.0799,18.1168,111100.0
2008-08-18 13:40:00,24.55,24.58,24.53,24.56,121800.0,18.1168,18.139,18.1021,18.1242,121800.0
2008-08-18 13:45:00,24.55,24.57,24.52,24.55,401400.0,18.1168,18.1316,18.0947,18.1168,401400.0
2008-08-18 13:50:00,24.55,24.59,24.5,24.51,194100.0,18.1168,18.1464,18.0799,18.0873,194100.0
2008-08-18 13:55:00,24.51,24.55,24.49,24.51,273700.0,18.0873,18.1168,18.0726,18.0873,273700.0
2008-08-18 14:00:00,24.5,24.6,24.49,24.55,182700.0,18.0799,18.1537,18.0726,18.1168,182700.0
2008-08-18 14:05:00,24.54,24.55,24.5,24.52,92600.0,18.1095,18.1168,18.0799,18.0947,92600.0
2008-08-18 14:10:00,24.53,24.56,24.51,24.55,266700.0,18.1021,18.1242,18.0873,18.1168,266700.0
2008-08-18 14:15:00,24.54,24.56,24.5,24.51,164000.0,18.1095,18.1242,18.0799,18.0873,164000.0
2008-08-18 14:20:00,24.51,24.55,24.5,24.5,175500.0,18.0873,18.1168,18.0799,18.0799,175500.0
2008-08-18 14:25:00,24.5,24.55,24.49,24.54,322700.0,18.0799,18.1168,18.0726,18.1095,322700.0
2008-08-18 14:30:00,24.53,24.55,24.5,24.51,181700.0,18.1021,18.1168,18.0799,18.0873,181700.0
2008-08-18 14:35:00,24.5,24.55,24.5,24.55,196000.0,18.0799,18.1168,18.0799,18.1168,196000.0
2008-08-18 14:40:00,24.55,24.63,24.54,24.62,256400.0,18.1168,18.1759,18.1095,18.1685,256400.0
2008-08-18 14:45:00,24.63,24.64,24.58,24.6,140400.0,18.1759,18.1833,18.139,18.1537,140400.0
2008-08-18 14:50:00,24.6,24.65,24.5,24.53,170600.0,18.1537,18.1906,18.0799,18.1021,170600.0
2008-08-18 14:55:00,24.53,24.57,24.52,24.54,216700.0,18.1021,18.1316,18.0947,18.1095,216700.0
2008-08-18 15:00:00,24.54,24.55,24.34,24.38,396800.0,18.1095,18.1168,17.9619,17.9914,396800.0
2008-08-18 15:05:00,24.38,24.47,24.36,24.45,375700.0,17.9914,18.0578,17.9766,18.0431,375700.0
2008-08-18 15:10:00,24.46,24.51,24.39,24.48,413500.0,18.0504,18.0873,17.9988,18.0652,413500.0
2008-08-18 15:15:00,24.48,24.56,24.46,24.51,383100.0,18.0652,18.1242,18.0504,18.0873,383100.0
2008-08-18 15:20:00,24.5,24.51,24.44,24.45,512800.0,18.0799,18.0873,18.0357,18.0431,512800.0
2008-08-18 15:25:00,24.45,24.53,24.45,24.46,483300.0,18.0431,18.1021,18.0431,18.0504,483300.0
2008-08-18 15:30:00,24.46,24.52,24.45,24.51,436300.0,18.0504,18.0947,18.0431,18.0873,436300.0
2008-08-18 15:35:00,24.51,24.6,24.5,24.53,300400.0,18.0873,18.1537,18.0799,18.1021,300400.0
2008-08-18 15:40:00,24.52,24.54,24.48,24.51,483400.0,18.0947,18.1095,18.0652,18.0873,483400.0
2008-08-18 15:45:00,24.5,24.6,24.48,24.53,587600.0,18.0799,18.1537,18.0652,18.1021,587600.0
2008-08-18 15:50:00,24.53,24.63,24.52,24.55,458800.0,18.1021,18.1759,18.0947,18.1168,458800.0
2008-08-18 15:55:00,24.55,24.61,24.55,24.58,366600.0,18.1168,18.1611,18.1168,18.139,366600.0
2008-08-19 09:30:00,24.31,24.53,24.2,24.28,558400.0,17.9397,18.1021,17.8586,17.9176,558400.0
2008-08-19 09:35:00,24.28,24.47,24.21,24.3,408300.0,17.9176,18.0578,17.8659,17.9324,408300.0
2008-08-19 09:40:00,24.3,24.3,24.05,24.22,439100.0,17.9324,17.9324,17.7479,17.8733,439100.0
2008-08-19 09:45:00,24.23,24.31,24.15,24.16,285400.0,17.8807,17.9397,17.8217,17.829,285400.0
2008-08-19 09:50:00,24.17,24.26,24.1,24.25,252800.0,17.8364,17.9028,17.7848,17.8955,252800.0
2008-08-19 09:55:00,24.26,24.33,24.2,24.21,288100.0,17.9028,17.9545,17.8586,17.8659,288100.0
2008-08-19 10:00:00,24.21,24.25,24.11,24.12,310200.0,17.8659,17.8955,17.7921,17.7995,310200.0
2008-08-19 10:05:00,24.11,24.2,24.09,24.1,276300.0,17.7921,17.8586,17.7774,17.7848,276300.0
2008-08-19 10:10:00,24.1,24.16,24.0,24.04,377000.0,17.7848,17.829,17.711,17.7405,377000.0
2008-08-19 10:15:00,24.03,24.12,24.03,24.05,272800.0,17.7331,17.7995,17.7331,17.7479,272800.0
2008-08-19 10:20:00,24.05,24.09,23.99,24.06,254900.0,17.7479,17.7774,17.7036,17.7552,254900.0
2008-08-19 10:25:00,24.06,24.1,24.05,24.08,234000.0,17.7552,17.7848,17.7479,17.77,234000.0
2008-08-19 10:30:00,24.07,24.14,24.02,24.02,218000.0,17.7626,17.8143,17.7257,17.7257,218000.0
2008-08-19 10:35:00,24.02,24.06,23.99,24.02,165200.0,17.7257,17.7552,17.7036,17.7257,165200.0
2008-08-19 10:40:00,24.01,24.07,23.98,23.98,155500.0,17.7184,17.7626,17.6962,17.6962,155500.0
2008-08-19 10:45:00,23.98,24.02,23.92,23.98,304800.0,17.6962,17.7257,17.6519,17.6962,304800.0
2008-08-19 10:50:00,23.98,23.98,23.86,23.86,436700.0,17.6962,17.6962,17.6077,17.6077,436700.0
2008-08-19 10:55:00,23.87,24.04,23.85,24.0,228600.0,17.615,17.7405,17.6003,17.711,228600.0
2008-08-19 11:00:00,24.0,24.01,23.96,23.97,126100.0,17.711,17.7184,17.6815,17.6888,126100.0
2008-08-19 11:05:00,23.96,23.99,23.93,23.98,187300.0,17.6815,17.7036,17.6593,17.6962,187300.0
2008-08-19 11:10:00,23.98,24.03,23.95,23.96,174700.0,17.6962,17.7331,17.6741,17.6815,174700.0
2008-08-19 11:15:00,23.95,24.0,23.87,23.9,200600.0,17.6741,17.711,17.615,17.6372,200600.0
2008-08-19 11:20:00,23.9,23.91,23.76,23.82,395700.0,17.6372,17.6446,17.5339,17.5781,395700.0
2008-08-19 11:25:00,23.82,23.93,23.82,23.85,116800.0,17.5781,17.6593,17.5781,17.6003,116800.0
2008-08-19 11:30:00,23.85,23.97,23.82,23.93,136700.0,17.6003,17.6888,17.5781,17.6593,136700.0
2008-08-19 11:35:00,23.93,23.95,23.84,23.88,125000.0,17.6593,17.6741,17.5929,17.6224,125000.0
2008-08-19 11:40:00,23.87,23.92,23.84,23.87,111100.0,17.615,17.6519,17.5929,17.615,111100.0
2008-08-19 11:45:00,23.87,23.95,23.85,23.93,124600.0,17.615,17.6741,17.6003,17.6593,124600.0
2008-08-19 11:50:00,23.94,23.97,23.92,23.94,155200.0,17.6667,17.6888,17.6519,17.6667,155200.0
2008-08-19 11:55:00,23.94,23.95,23.81,23.84,109900.0,17.6667,17.6741,17.5708,17.5929,109900.0
2008-08-19 12:00:00,23.84,23.88,23.83,23.84,174900.0,17.5929,17.6224,17.5855,17.5929,174900.0
2008-08-19 12:05:00,23.84,23.94,23.84,23.88,226500.0,17.5929,17.6667,17.5929,17.6224,226500.0
2008-08-19 12:10:00,23.88,23.89,23.84,23.86,121600.0,17.6224,17.6298,17.5929,17.6077,121600.0
2008-08-19 12:15:00,23.87,23.95,23.84,23.95,103200.0,17.615,17.6741,17.5929,17.6741,103200.0
2008-08-19 12:20:00,23.94,23.97,23.89,23.89,78700.0,17.6667,17.6888,17.6298,17.6298,78700.0
2008-08-19 12:25:00,23.9,23.91,23.85,23.86,89800.0,17.6372,17.6446,17.6003,17.6077,89800.0
2008-08-19 12:30:00,23.87,23.89,23.85,23.87,74200.0,17.615,17.6298,17.6003,17.615,74200.0
2008-08-19 12:35:00,23.87,23.94,23.86,23.88,125000.0,17.615,17.6667,17.6077,17.6224,125000.0
2008-08-19 12:40:00,23.88,23.89,23.81,23.81,171400.0,17.6224,17.6298,17.5708,17.5708,171400.0
2008-08-19 12:45:00,23.81,23.85,23.76,23.83,212500.0,17.5708,17.6003,17.5339,17.5855,212500.0
2008-08-19 12:50:00,23.83,23.93,23.83,23.88,86500.0,17.5855,17.6593,17.5855,17.6224,86500.0
2008-08-19 12:55:00,23.89,23.94,23.83,23.87,129800.0,17.6298,17.6667,17.5855,17.615,129800.0
2008-08-19 13:00:00,23.87,23.87,23.82,23.83,103100.0,17.615,17.615,17.5781,17.5855,103100.0
2008-08-19 13:05:00,23.84,23.92,23.84,23.92,97400.0,17.5929,17.6519,17.5929,17.6519,97400.0
2008-08-19 13:10:00,23.92,24.03,23.91,24.01,158100.0,17.6519,17.7331,17.6446,17.7184,158100.0
2008-08-19 13:15:00,24.01,24.02,23.93,23.93,161700.0,17.7184,17.7257,17.6593,17.6593,161700.0
2008-08-19 13:20:00,23.93,23.98,23.9,23.91,152000.0,17.6593,17.6962,17.6372,17.6446,152000.0
2008-08-19 13:25:00,23.91,23.96,23.9,23.92,74700.0,17.6446,17.6815,17.6372,17.6519,74700.0
2008-08-19 13:30:00,23.92,24.01,23.92,23.94,115800.0,17.6519,17.7184,17.6519,17.6667,115800.0
2008-08-19 13:35:00,23.93,23.96,23.92,23.95,67800.0,17.6593,17.6815,17.6519,17.6741,67800.0
2008-08-19 13:40:00,23.95,24.01,23.92,23.93,108700.0,17.6741,17.7184,17.6519,17.6593,108700.0
2008-08-19 13:45:00,23.93,24.0,23.93,23.99,97800.0,17.6593,17.711,17.6593,17.7036,97800.0
2008-08-19 13:50:00,24.0,24.0,23.94,23.96,160500.0,17.711,17.711,17.6667,17.6815,160500.0
2008-08-19 13:55:00,23.97,23.97,23.9,23.9,166700.0,17.6888,17.6888,17.6372,17.6372,166700.0
2008-08-19 14:00:00,23.9,23.96,23.88,23.93,197200.0,17.6372,17.6815,17.6224,17.6593,197200.0
2008-08-19 14:05:00,23.94,23.96,23.88,23.94,145300.0,17.6667,17.6815,17.6224,17.6667,145300.0
2008-08-19 14:10:00,23.94,23.94,23.83,23.85,165500.0,17.6667,17.6667,17.5855,17.6003,165500.0
2008-08-19 14:15:00,23.85,23.89,23.83,23.83,121900.0,17.6003,17.6298,17.5855,17.5855,121900.0
2008-08-19 14:20:00,23.84,23.87,23.73,23.74,120900.0,17.5929,17.615,17.5117,17.5191,120900.0
2008-08-19 14:25:00,23.74,23.81,23.73,23.79,158400.0,17.5191,17.5708,17.5117,17.556,158400.0
2008-08-19 14:30:00,23.79,23.84,23.79,23.81,180700.0,17.556,17.5929,17.556,17.5708,180700.0
2008-08-19 14:35:00,23.81,23.86,23.81,23.85,136300.0,17.5708,17.6077,17.5708,17.6003,136300.0
2008-08-19 14:40:00,23.86,23.88,23.84,23.87,118400.0,17.6077,17.6224,17.5929,17.615,118400.0
2008-08-19 14:45:00,23.87,23.91,23.85,23.88,166600.0,17.615,17.6446,17.6003,17.6224,166600.0
2008-08-19 14:50:00,23.88,23.92,23.88,23.89,147000.0,17.6224,17.6519,17.6224,17.6298,147000.0
2008-08-19 14:55:00,23.89,23.9,23.87,23.9,95600.0,17.6298,17.6372,17.615,17.6372,95600.0
2008-08-19 15:00:00,23.9,23.9,23.76,23.76,172100.0,17.6372,17.6372,17.5339,17.5339,172100.0
2008-08-19 15:05:00,23.77,23.84,23.76,23.8,121000.0,17.5412,17.5929,17.5339,17.5634,121000.0
2008-08-19 15:10:00,23.79,23.84,23.79,23.84,92500.0,17.556,17.5929,17.556,17.5929,92500.0
2008-08-19 15:15:00,23.83,23.84,23.77,23.78,146900.0,17.5855,17.5929,17.5412,17.5486,146900.0
2008-08-19 15:20:00,23.78,23.91,23.75,23.86,264600.0,17.5486,17.6446,17.5265,17.6077,264600.0
2008-08-19 15:25:00,23.85,23.87,23.81,23.83,222000.0,17.6003,17.615,17.5708,17.5855,222000.0
2008-08-19 15:30:00,23.83,23.83,23.77,23.81,158000.0,17.5855,17.5855,17.5412,17.5708,158000.0
2008-08-19 15:35:00,23.81,23.83,23.79,23.83,146400.0,17.5708,17.5855,17.556,17.5855,146400.0
2008-08-19 15:40:00,23.83,23.84,23.78,23.83,226400.0,17.5855,17.5929,17.5486,17.5855,226400.0
2008-08-19 15:45:00,23.83,23.86,23.79,23.79,209500.0,17.5855,17.6077,17.556,17.556,209500.0
2008-08-19 15:50:00,23.8,23.84,23.78,23.84,168100.0,17.5634,17.5929,17.5486,17.5929,168100.0
2008-08-19 15:55:00,23.84,23.88,23.83,23.87,528100.0,17.5929,17.6224,17.5855,17.615,528100.0
2008-08-20 09:30:00,24.0,24.03,23.86,23.95,185300.0,17.711,17.7331,17.6077,17.6741,185300.0
2008-08-20 09:35:00,23.95,24.2,23.92,24.14,300900.0,17.6741,17.8586,17.6519,17.8143,300900.0
2008-08-20 09:40:00,24.14,24.17,23.96,23.97,327600.0,17.8143,17.8364,17.6815,17.6888,327600.0
2008-08-20 09:45:00,23.96,24.09,23.96,23.98,354400.0,17.6815,17.7774,17.6815,17.6962,354400.0
2008-08-20 09:50:00,23.98,24.06,23.97,24.04,245800.0,17.6962,17.7552,17.6888,17.7405,245800.0
2008-08-20 09:55:00,24.03,24.19,24.01,24.15,299000.0,17.7331,17.8512,17.7184,17.8217,299000.0
2008-08-20 10:00:00,24.15,24.18,24.08,24.08,345700.0,17.8217,17.8438,17.77,17.77,345700.0
2008-08-20 10:05:00,24.08,24.12,23.99,24.06,211400.0,17.77,17.7995,17.7036,17.7552,211400.0
2008-08-20 10:10:00,24.06,24.16,24.05,24.11,249500.0,17.7552,17.829,17.7479,17.7921,249500.0
2008-08-20 10:15:00,24.11,24.28,24.07,24.16,259900.0,17.7921,17.9176,17.7626,17.829,259900.0
2008-08-20 10:20:00,24.16,24.28,24.16,24.19,235500.0,17.829,17.9176,17.829,17.8512,235500.0
2008-08-20 10:25:00,24.19,24.27,24.16,24.19,315200.0,17.8512,17.9102,17.829,17.8512,315200.0
2008-08-20 10:30:00,24.19,24.3,24.19,24.3,159100.0,17.8512,17.9324,17.8512,17.9324,159100.0
2008-08-20 10:35:00,24.3,24.5,24.29,24.38,433000.0,17.9324,18.0799,17.925,17.9914,433000.0
2008-08-20 10:40:00,24.38,24.46,24.25,24.41,358000.0,17.9914,18.0504,17.8955,18.0135,358000.0
2008-08-20 10:45:00,24.41,24.5,24.38,24.5,227100.0,18.0135,18.0799,17.9914,18.0799,227100.0
2008-08-20 10:50:00,24.5,24.7,24.5,24.68,230800.0,18.0799,18.2275,18.0799,18.2128,230800.0
2008-08-20 10:55:00,24.68,24.78,24.61,24.76,357500.0,18.2128,18.2866,18.1611,18.2718,357500.0
2008-08-20 11:00:00,24.77,24.8,24.73,24.74,213500.0,18.2792,18.3013,18.2497,18.2571,213500.0
2008-08-20 11:05:00,24.75,24.78,24.72,24.75,225600.0,18.2644,18.2866,18.2423,18.2644,225600.0
2008-08-20 11:10:00,24.76,24.82,24.67,24.68,331000.0,18.2718,18.3161,18.2054,18.2128,331000.0
2008-08-20 11:15:00,24.68,24.78,24.65,24.77,134900.0,18.2128,18.2866,18.1906,18.2792,134900.0
2008-08-20 11:20:00,24.77,24.77,24.67,24.7,175200.0,18.2792,18.2792,18.2054,18.2275,175200.0
2008-08-20 11:25:00,24.7,24.76,24.68,24.75,232700.0,18.2275,18.2718,18.2128,18.2644,232700.0
2008-08-20 11:30:00,24.74,24.74,24.58,24.63,158300.0,18.2571,18.2571,18.139,18.1759,158300.0
2008-08-20 11:35:00,24.63,24.63,24.49,24.5,179100.0,18.1759,18.1759,18.0726,18.0799,179100.0
2008-08-20 11:40:00,24.5,24.52,24.44,24.5,121700.0,18.0799,18.0947,18.0357,18.0799,121700.0
2008-08-20 11:45:00,24.5,24.51,24.43,24.47,252300.0,18.0799,18.0873,18.0283,18.0578,252300.0
2008-08-20 11:50:00,24.47,24.56,24.46,24.55,86500.0,18.0578,18.1242,18.0504,18.1168,86500.0
2008-08-20 11:55:00,24.55,24.56,24.52,24.55,113600.0,18.1168,18.1242,18.0947,18.1168,113600.0
2008-08-20 12:00:00,24.56,24.62,24.46,24.47,153200.0,18.1242,18.1685,18.0504,18.0578,153200.0
2008-08-20 12:05:00,24.47,24.54,24.46,24.49,124900.0,18.0578,18.1095,18.0504,18.0726,124900.0
2008-08-20 12:10:00,24.49,24.51,24.41,24.48,138500.0,18.0726,18.0873,18.0135,18.0652,138500.0
2008-08-20 12:15:00,24.47,24.5,24.42,24.42,124800.0,18.0578,18.0799,18.0209,18.0209,124800.0
2008-08-20 12:20:00,24.41,24.53,24.4,24.51,91200.0,18.0135,18.1021,18.0062,18.0873,91200.0
2008-08-20 12:25:00,24.5,24.52,24.46,24.47,84300.0,18.0799,18.0947,18.0504,18.0578,84300.0
2008-08-20 12:30:00,24.47,24.47,24.38,24.41,81100.0,18.0578,18.0578,17.9914,18.0135,81100.0
2008-08-20 12:35:00,24.42,24.46,24.4,24.43,72000.0,18.0209,18.0504,18.0062,18.0283,72000.0
2008-08-20 12:40:00,24.42,24.44,24.38,24.38,86800.0,18.0209,18.0357,17.9914,17.9914,86800.0
2008-08-20 12:45:00,24.39,24.44,24.37,24.38,157500.0,17.9988,18.0357,17.984,17.9914,157500.0
2008-08-20 12:50:00,24.38,24.41,24.34,24.37,144200.0,17.9914,18.0135,17.9619,17.984,144200.0
2008-08-20 12:55:00,24.36,24.4,24.33,24.4,70300.0,17.9766,18.0062,17.9545,18.0062,70300.0
2008-08-20 13:00:00,24.4,24.41,24.36,24.38,105000.0,18.0062,18.0135,17.9766,17.9914,105000.0
2008-08-20 13:05:00,24.39,24.56,24.39,24.54,115900.0,17.9988,18.1242,17.9988,18.1095,115900.0
2008-08-20 13:10:00,24.55,24.6,24.51,24.58,163400.0,18.1168,18.1537,18.0873,18.139,163400.0
2008-08-20 13:15:00,24.58,24.6,24.54,24.57,87500.0,18.139,18.1537,18.1095,18.1316,87500.0
2008-08-20 13:20:00,24.57,24.6,24.54,24.55,121500.0,18.1316,18.1537,18.1095,18.1168,121500.0
2008-08-20 13:25:00,24.55,24.63,24.53,24.63,213000.0,18.1168,18.1759,18.1021,18.1759,213000.0
2008-08-20 13:30:00,24.63,24.69,24.6,24.69,143200.0,18.1759,18.2202,18.1537,18.2202,143200.0
2008-08-20 13:35:00,24.69,24.71,24.61,24.62,94800.0,18.2202,18.2349,18.1611,18.1685,94800.0
2008-08-20 13:40:00,24.62,24.64,24.6,24.62,87800.0,18.1685,18.1833,18.1537,18.1685,87800.0
2008-08-20 13:45:00,24.63,24.7,24.62,24.67,142700.0,18.1759,18.2275,18.1685,18.2054,142700.0
2008-08-20 13:50:00,24.67,24.69,24.63,24.67,139500.0,18.2054,18.2202,18.1759,18.2054,139500.0
2008-08-20 13:55:00,24.68,24.68,24.6,24.65,66300.0,18.2128,18.2128,18.1537,18.1906,66300.0
2008-08-20 14:00:00,24.65,24.67,24.53,24.56,199100.0,18.1906,18.2054,18.1021,18.1242,199100.0
2008-08-20 14:05:00,24.55,24.62,24.51,24.51,202400.0,18.1168,18.1685,18.0873,18.0873,202400.0
2008-08-20 14:10:00,24.51,24.52,24.41,24.41,121900.0,18.0873,18.0947,18.0135,18.0135,121900.0
2008-08-20 14:15:00,24.42,24.44,24.31,24.33,145300.0,18.0209,18.0357,17.9397,17.9545,145300.0
2008-08-20 14:20:00,24.32,24.36,24.32,24.33,247900.0,17.9471,17.9766,17.9471,17.9545,247900.0
2008-08-20 14:25:00,24.32,24.34,24.28,24.29,265000.0,17.9471,17.9619,17.9176,17.925,265000.0
2008-08-20 14:30:00,24.29,24.31,24.26,24.31,140300.0,17.925,17.9397,17.9028,17.9397,140300.0
2008-08-20 14:35:00,24.3,24.35,24.25,24.27,161400.0,17.9324,17.9693,17.8955,17.9102,161400.0
2008-08-20 14:40:00,24.27,24.3,24.25,24.29,97000.0,17.9102,17.9324,17.8955,17.925,97000.0
2008-08-20 14:45:00,24.29,24.3,24.23,24.25,139100.0,17.925,17.9324,17.8807,17.8955,139100.0
2008-08-20 14:50:00,24.25,24.35,24.24,24.34,145500.0,17.8955,17.9693,17.8881,17.9619,145500.0
2008-08-20 14:55:00,24.34,24.38,24.29,24.32,174400.0,17.9619,17.9914,17.925,17.9471,174400.0
2008-08-20 15:00:00,24.32,24.37,24.27,24.34,261200.0,17.9471,17.984,17.9102,17.9619,261200.0
2008-08-20 15:05:00,24.35,24.35,24.25,24.26,170200.0,17.9693,17.9693,17.8955,17.9028,170200.0
2008-08-20 15:10:00,24.26,24.28,24.23,24.25,136900.0,17.9028,17.9176,17.8807,17.8955,136900.0
2008-08-20 15:15:00,24.26,24.26,24.19,24.2,220700.0,17.9028,17.9028,17.8512,17.8586,220700.0
2008-08-20 15:20:00,24.21,24.25,24.15,24.17,198200.0,17.8659,17.8955,17.8217,17.8364,198200.0
2008-08-20 15:25:00,24.18,24.27,24.18,24.22,169900.0,17.8438,17.9102,17.8438,17.8733,169900.0
2008-08-20 15:30:00,24.21,24.26,24.16,24.18,260200.0,17.8659,17.9028,17.829,17.8438,260200.0
2008-08-20 15:35:00,24.18,24.29,24.17,24.25,270000.0,17.8438,17.925,17.8364,17.8955,270000.0
2008-08-20 15:40:00,24.25,24.35,24.23,24.29,386600.0,17.8955,17.9693,17.8807,17.925,386600.0
2008-08-20 15:45:00,24.29,24.3,24.24,24.28,255500.0,17.925,17.9324,17.8881,17.9176,255500.0
2008-08-20 15:50:00,24.27,24.3,24.24,24.3,368300.0,17.9102,17.9324,17.8881,17.9324,368300.0
2008-08-20 15:55:00,24.3,24.34,24.28,24.32,345100.0,17.9324,17.9619,17.9176,17.9471,345100.0
2008-08-21 09:30:00,23.91,24.0,23.74,23.82,191000.0,17.6446,17.711,17.5191,17.5781,191000.0
2008-08-21 09:35:00,23.8,23.99,23.79,23.88,181400.0,17.5634,17.7036,17.556,17.6224,181400.0
2008-08-21 09:40:00,23.87,23.97,23.79,23.91,184800.0,17.615,17.6888,17.556,17.6446,184800.0
2008-08-21 09:45:00,23.91,23.95,23.84,23.85,121500.0,17.6446,17.6741,17.5929,17.6003,121500.0
2008-08-21 09:50:00,23.85,23.94,23.84,23.91,164300.0,17.6003,17.6667,17.5929,17.6446,164300.0
2008-08-21 09:55:00,23.92,24.15,23.9,24.07,94800.0,17.6519,17.8217,17.6372,17.7626,94800.0
2008-08-21 10:00:00,24.07,24.28,24.04,24.08,210400.0,17.7626,17.9176,17.7405,17.77,210400.0
2008-08-21 10:05:00,24.08,24.22,24.07,24.1,340000.0,17.77,17.8733,17.7626,17.7848,340000.0
2008-08-21 10:10:00,24.11,24.16,24.04,24.06,124600.0,17.7921,17.829,17.7405,17.7552,124600.0
2008-08-21 10:15:00,24.06,24.23,24.02,24.23,134900.0,17.7552,17.8807,17.7257,17.8807,134900.0
2008-08-21 10:20:00,24.22,24.23,24.1,24.14,124400.0,17.8733,17.8807,17.7848,17.8143,124400.0
2008-08-21 10:25:00,24.14,24.21,24.13,24.2,146500.0,17.8143,17.8659,17.8069,17.8586,146500.0
2008-08-21 10:30:00,24.19,24.2,24.05,24.1,141700.0,17.8512,17.8586,17.7479,17.7848,141700.0
2008-08-21 10:35:00,24.11,24.19,24.04,24.05,377300.0,17.7921,17.8512,17.7405,17.7479,377300.0
2008-08-21 10:40:00,24.05,24.07,23.87,23.95,209200.0,17.7479,17.7626,17.615,17.6741,209200.0
2008-08-21 10:45:00,23.95,23.97,23.91,23.95,102800.0,17.6741,17.6888,17.6446,17.6741,102800.0
2008-08-21 10:50:00,23.96,24.01,23.9,23.92,103000.0,17.6815,17.7184,17.6372,17.6519,103000.0
2008-08-21 10:55:00,23.92,24.09,23.89,24.07,129900.0,17.6519,17.7774,17.6298,17.7626,129900.0
2008-08-21 11:00:00,24.08,24.08,23.98,24.06,133400.0,17.77,17.77,17.6962,17.7552,133400.0
2008-08-21 11:05:00,24.07,24.07,23.95,23.96,108600.0,17.7626,17.7626,17.6741,17.6815,108600.0
2008-08-21 11:10:00,23.96,24.04,23.95,23.99,111400.0,17.6815,17.7405,17.6741,17.7036,111400.0
2008-08-21 11:15:00,23.99,24.05,23.97,24.01,88600.0,17.7036,17.7479,17.6888,17.7184,88600.0
2008-08-21 11:20:00,24.0,24.08,24.0,24.05,54500.0,17.711,17.77,17.711,17.7479,54500.0
2008-08-21 11:25:00,24.06,24.17,24.05,24.14,110900.0,17.7552,17.8364,17.7479,17.8143,110900.0
2008-08-21 11:30:00,24.14,24.17,24.1,24.14,80000.0,17.8143,17.8364,17.7848,17.8143,80000.0
2008-08-21 11:35:00,24.13,24.23,24.1,24.21,179400.0,17.8069,17.8807,17.7848,17.8659,179400.0
2008-08-21 11:40:00,24.22,24.28,24.18,24.26,155700.0,17.8733,17.9176,17.8438,17.9028,155700.0
2008-08-21 11:45:00,24.27,24.34,24.21,24.24,126500.0,17.9102,17.9619,17.8659,17.8881,126500.0
2008-08-21 11:50:00,24.24,24.28,24.17,24.28,122500.0,17.8881,17.9176,17.8364,17.9176,122500.0
2008-08-21 11:55:00,24.28,24.31,24.21,24.3,95600.0,17.9176,17.9397,17.8659,17.9324,95600.0
2008-08-21 12:00:00,24.3,24.44,24.3,24.42,160200.0,17.9324,18.0357,17.9324,18.0209,160200.0
2008-08-21 12:05:00,24.43,24.45,24.34,24.36,100800.0,18.0283,18.0431,17.9619,17.9766,100800.0
2008-08-21 12:10:00,24.35,24.39,24.34,24.35,71500.0,17.9693,17.9988,17.9619,17.9693,71500.0
2008-08-21 12:15:00,24.35,24.39,24.31,24.39,161000.0,17.9693,17.9988,17.9397,17.9988,161000.0
2008-08-21 12:20:00,24.39,24.4,24.3,24.3,75600.0,17.9988,18.0062,17.9324,17.9324,75600.0
2008-08-21 12:25:00,24.3,24.32,24.26,24.28,106200.0,17.9324,17.9471,17.9028,17.9176,106200.0
2008-08-21 12:30:00,24.27,24.32,24.26,24.32,63900.0,17.9102,17.9471,17.9028,17.9471,63900.0
2008-08-21 12:35:00,24.31,24.38,24.31,24.36,133600.0,17.9397,17.9914,17.9397,17.9766,133600.0
2008-08-21 12:40:00,24.36,24.37,24.25,24.25,288100.0,17.9766,17.984,17.8955,17.8955,288100.0
2008-08-21 12:45:00,24.25,24.32,24.25,24.32,51700.0,17.8955,17.9471,17.8955,17.9471,51700.0
2008-08-21 12:50:00,24.32,24.37,24.32,24.35,78900.0,17.9471,17.984,17.9471,17.9693,78900.0
2008-08-21 12:55:00,24.36,24.39,24.35,24.36,67800.0,17.9766,17.9988,17.9693,17.9766,67800.0
2008-08-21 13:00:00,24.36,24.4,24.35,24.36,111700.0,17.9766,18.0062,17.9693,17.9766,111700.0
2008-08-21 13:05:00,24.36,24.39,24.32,24.39,118800.0,17.9766,17.9988,17.9471,17.9988,118800.0
2008-08-21 13:10:00,24.39,24.39,24.34,24.38,73700.0,17.9988,17.9988,17.9619,17.9914,73700.0
2008-08-21 13:15:00,24.39,24.4,24.35,24.39,168100.0,17.9988,18.0062,17.9693,17.9988,168100.0
2008-08-21 13:20:00,24.4,24.48,24.39,24.45,141200.0,18.0062,18.0652,17.9988,18.0431,141200.0
2008-08-21 13:25:00,24.45,24.46,24.42,24.45,158100.0,18.0431,18.0504,18.0209,18.0431,158100.0
2008-08-21 13:30:00,24.45,24.47,24.45,24.46,74100.0,18.0431,18.0578,18.0431,18.0504,74100.0
2008-08-21 13:35:00,24.45,24.53,24.45,24.53,277900.0,18.0431,18.1021,18.0431,18.1021,277900.0
2008-08-21 13:40:00,24.53,24.53,24.4,24.42,142800.0,18.1021,18.1021,18.0062,18.0209,142800.0
2008-08-21 13:45:00,24.42,24.51,24.41,24.51,145900.0,18.0209,18.0873,18.0135,18.0873,145900.0
2008-08-21 13:50:00,24.52,24.53,24.43,24.46,108400.0,18.0947,18.1021,18.0283,18.0504,108400.0
2008-08-21 13:55:00,24.46,24.5,24.43,24.49,92400.0,18.0504,18.0799,18.0283,18.0726,92400.0
2008-08-21 14:00:00,24.49,24.51,24.46,24.5,73700.0,18.0726,18.0873,18.0504,18.0799,73700.0
2008-08-21 14:05:00,24.5,24.5,24.45,24.46,83500.0,18.0799,18.0799,18.0431,18.0504,83500.0
2008-08-21 14:10:00,24.47,24.57,24.46,24.56,125100.0,18.0578,18.1316,18.0504,18.1242,125100.0
2008-08-21 14:15:00,24.56,24.58,24.5,24.5,147100.0,18.1242,18.139,18.0799,18.0799,147100.0
2008-08-21 14:20:00,24.51,24.52,24.49,24.5,110900.0,18.0873,18.0947,18.0726,18.0799,110900.0
2008-08-21 14:25:00,24.51,24.53,24.46,24.47,135000.0,18.0873,18.1021,18.0504,18.0578,135000.0
2008-08-21 14:30:00,24.48,24.55,24.47,24.51,125000.0,18.0652,18.1168,18.0578,18.0873,125000.0
2008-08-21 14:35:00,24.52,24.55,24.51,24.53,118600.0,18.0947,18.1168,18.0873,18.1021,118600.0
2008-08-21 14:40:00,24.52,24.54,24.51,24.54,151100.0,18.0947,18.1095,18.0873,18.1095,151100.0
2008-08-21 14:45:00,24.54,24.57,24.51,24.53,131700.0,18.1095,18.1316,18.0873,18.1021,131700.0
2008-08-21 14:50:00,24.53,24.55,24.5,24.52,88400.0,18.1021,18.1168,18.0799,18.0947,88400.0
2008-08-21 14:55:00,24.52,24.53,24.49,24.51,169200.0,18.0947,18.1021,18.0726,18.0873,169200.0
2008-08-21 15:00:00,24.52,24.59,24.52,24.56,106100.0,18.0947,18.1464,18.0947,18.1242,106100.0
2008-08-21 15:05:00,24.56,24.59,24.52,24.56,263100.0,18.1242,18.1464,18.0947,18.1242,263100.0
2008-08-21 15:10:00,24.55,24.66,24.54,24.58,146800.0,18.1168,18.198,18.1095,18.139,146800.0
2008-08-21 15:15:00,24.59,24.61,24.57,24.6,80200.0,18.1464,18.1611,18.1316,18.1537,80200.0
2008-08-21 15:20:00,24.59,24.59,24.54,24.56,114400.0,18.1464,18.1464,18.1095,18.1242,114400.0
2008-08-21 15:25:00,24.56,24.58,24.5,24.52,147000.0,18.1242,18.139,18.0799,18.0947,147000.0
2008-08-21 15:30:00,24.52,24.55,24.49,24.55,169600.0,18.0947,18.1168,18.0726,18.1168,169600.0
2008-08-21 15:35:00,24.55,24.57,24.51,24.55,153900.0,18.1168,18.1316,18.0873,18.1168,153900.0
2008-08-21 15:40:00,24.55,24.6,24.53,24.6,249200.0,18.1168,18.1537,18.1021,18.1537,249200.0
2008-08-21 15:45:00,24.6,24.61,24.56,24.61,247000.0,18.1537,18.1611,18.1242,18.1611,247000.0
2008-08-21 15:50:00,24.61,24.63,24.56,24.56,206100.0,18.1611,18.1759,18.1242,18.1242,206100.0
2008-08-21 15:55:00,24.57,24.59,24.54,24.55,243800.0,18.1316,18.1464,18.1095,18.1168,243800.0
2008-08-22 09:30:00,24.66,24.75,24.66,24.74,218300.0,18.198,18.2644,18.198,18.2571,218300.0
2008-08-22 09:35:00,24.75,24.8,24.7,24.72,124700.0,18.2644,18.3013,18.2275,18.2423,124700.0
2008-08-22 09:40:00,24.73,24.81,24.71,24.76,155800.0,18.2497,18.3087,18.2349,18.2718,155800.0
2008-08-22 09:45:00,24.76,24.82,24.73,24.82,204400.0,18.2718,18.3161,18.2497,18.3161,204400.0
2008-08-22 09:50:00,24.82,24.83,24.73,24.74,159100.0,18.3161,18.3235,18.2497,18.2571,159100.0
2008-08-22 09:55:00,24.75,24.82,24.74,24.82,109000.0,18.2644,18.3161,18.2571,18.3161,109000.0
2008-08-22 10:00:00,24.82,24.85,24.67,24.7,165000.0,18.3161,18.3382,18.2054,18.2275,165000.0
2008-08-22 10:05:00,24.7,24.81,24.7,24.77,132200.0,18.2275,18.3087,18.2275,18.2792,132200.0
2008-08-22 10:10:00,24.77,24.82,24.77,24.81,90200.0,18.2792,18.3161,18.2792,18.3087,90200.0
2008-08-22 10:15:00,24.8,24.88,24.8,24.88,169000.0,18.3013,18.3604,18.3013,18.3604,169000.0
2008-08-22 10:20:00,24.88,24.9,24.85,24.87,120100.0,18.3604,18.3751,18.3382,18.353,120100.0
2008-08-22 10:25:00,24.87,24.88,24.81,24.82,162700.0,18.353,18.3604,18.3087,18.3161,162700.0
2008-08-22 10:30:00,24.82,24.84,24.79,24.81,121100.0,18.3161,18.3309,18.294,18.3087,121100.0
2008-08-22 10:35:00,24.81,24.86,24.78,24.81,121700.0,18.3087,18.3456,18.2866,18.3087,121700.0
2008-08-22 10:40:00,24.82,24.83,24.75,24.75,221300.0,18.3161,18.3235,18.2644,18.2644,221300.0
2008-08-22 10:45:00,24.76,24.82,24.74,24.74,185500.0,18.2718,18.3161,18.2571,18.2571,185500.0
2008-08-22 10:50:00,24.76,24.8,24.72,24.72,159700.0,18.2718,18.3013,18.2423,18.2423,159700.0
2008-08-22 10:55:00,24.71,24.76,24.7,24.73,79300.0,18.2349,18.2718,18.2275,18.2497,79300.0
2008-08-22 11:00:00,24.73,24.79,24.73,24.77,92600.0,18.2497,18.294,18.2497,18.2792,92600.0
2008-08-22 11:05:00,24.77,24.77,24.72,24.74,82500.0,18.2792,18.2792,18.2423,18.2571,82500.0
2008-08-22 11:10:00,24.74,24.75,24.71,24.74,162900.0,18.2571,18.2644,18.2349,18.2571,162900.0
2008-08-22 11:15:00,24.74,24.75,24.71,24.75,136900.0,18.2571,18.2644,18.2349,18.2644,136900.0
2008-08-22 11:20:00,24.75,24.78,24.74,24.77,88500.0,18.2644,18.2866,18.2571,18.2792,88500.0
2008-08-22 11:25:00,24.77,24.78,24.71,24.73,80000.0,18.2792,18.2866,18.2349,18.2497,80000.0
2008-08-22 11:30:00,24.73,24.74,24.67,24.67,117000.0,18.2497,18.2571,18.2054,18.2054,117000.0
2008-08-22 11:35:00,24.67,24.67,24.6,24.6,149700.0,18.2054,18.2054,18.1537,18.1537,149700.0
2008-08-22 11:40:00,24.61,24.65,24.59,24.62,174300.0,18.1611,18.1906,18.1464,18.1685,174300.0
2008-08-22 11:45:00,24.61,24.7,24.6,24.69,88100.0,18.1611,18.2275,18.1537,18.2202,88100.0
2008-08-22 11:50:00,24.7,24.7,24.65,24.67,94900.0,18.2275,18.2275,18.1906,18.2054,94900.0
2008-08-22 11:55:00,24.67,24.74,24.66,24.74,76600.0,18.2054,18.2571,18.198,18.2571,76600.0
2008-08-22 12:00:00,24.74,24.74,24.64,24.64,123400.0,18.2571,18.2571,18.1833,18.1833,123400.0
2008-08-22 12:05:00,24.64,24.64,24.6,24.64,161800.0,18.1833,18.1833,18.1537,18.1833,161800.0
2008-08-22 12:10:00,24.64,24.67,24.63,24.64,65000.0,18.1833,18.2054,18.1759,18.1833,65000.0
2008-08-22 12:15:00,24.64,24.69,24.62,24.64,123600.0,18.1833,18.2202,18.1685,18.1833,123600.0
2008-08-22 12:20:00,24.63,24.65,24.58,24.65,103200.0,18.1759,18.1906,18.139,18.1906,103200.0
2008-08-22 12:25:00,24.65,24.67,24.59,24.59,104900.0,18.1906,18.2054,18.1464,18.1464,104900.0
2008-08-22 12:30:00,24.6,24.63,24.55,24.63,118200.0,18.1537,18.1759,18.1168,18.1759,118200.0
2008-08-22 12:35:00,24.62,24.63,24.55,24.56,81200.0,18.1685,18.1759,18.1168,18.1242,81200.0
2008-08-22 12:40:00,24.55,24.57,24.52,24.55,101100.0,18.1168,18.1316,18.0947,18.1168,101100.0
2008-08-22 12:45:00,24.55,24.55,24.5,24.52,99000.0,18.1168,18.1168,18.0799,18.0947,99000.0
2008-08-22 12:50:00,24.53,24.61,24.52,24.61,61800.0,18.1021,18.1611,18.0947,18.1611,61800.0
2008-08-22 12:55:00,24.61,24.65,24.6,24.62,99700.0,18.1611,18.1906,18.1537,18.1685,99700.0
2008-08-22 13:00:00,24.62,24.7,24.61,24.68,100700.0,18.1685,18.2275,18.1611,18.2128,100700.0
2008-08-22 13:05:00,24.69,24.75,24.69,24.75,64400.0,18.2202,18.2644,18.2202,18.2644,64400.0
2008-08-22 13:10:00,24.75,24.75,24.72,24.73,97500.0,18.2644,18.2644,18.2423,18.2497,97500.0
2008-08-22 13:15:00,24.74,24.74,24.73,24.73,28300.0,18.2571,18.2571,18.2497,18.2497,28300.0
2008-08-22 13:20:00,24.73,24.75,24.73,24.75,76300.0,18.2497,18.2644,18.2497,18.2644,76300.0
2008-08-22 13:25:00,24.74,24.75,24.74,24.75,46700.0,18.2571,18.2644,18.2571,18.2644,46700.0
2008-08-22 13:30:00,24.75,24.78,24.74,24.77,123400.0,18.2644,18.2866,18.2571,18.2792,123400.0
2008-08-22 13:35:00,24.77,24.8,24.76,24.8,116300.0,18.2792,18.3013,18.2718,18.3013,116300.0
2008-08-22 13:40:00,24.8,24.8,24.78,24.8,100900.0,18.3013,18.3013,18.2866,18.3013,100900.0
2008-08-22 13:45:00,24.8,24.8,24.75,24.76,180000.0,18.3013,18.3013,18.2644,18.2718,180000.0
2008-08-22 13:50:00,24.76,24.77,24.74,24.76,200900.0,18.2718,18.2792,18.2571,18.2718,200900.0
2008-08-22 13:55:00,24.75,24.8,24.74,24.79,90300.0,18.2644,18.3013,18.2571,18.294,90300.0
2008-08-22 14:00:00,24.78,24.8,24.76,24.76,94300.0,18.2866,18.3013,18.2718,18.2718,94300.0
2008-08-22 14:05:00,24.77,24.79,24.74,24.77,92400.0,18.2792,18.294,18.2571,18.2792,92400.0
2008-08-22 14:10:00,24.78,24.8,24.77,24.79,38300.0,18.2866,18.3013,18.2792,18.294,38300.0
2008-08-22 14:15:00,24.79,24.8,24.78,24.79,108700.0,18.294,18.3013,18.2866,18.294,108700.0
2008-08-22 14:20:00,24.79,24.81,24.79,24.81,164700.0,18.294,18.3087,18.294,18.3087,164700.0
2008-08-22 14:25:00,24.81,24.82,24.8,24.82,129500.0,18.3087,18.3161,18.3013,18.3161,129500.0
2008-08-22 14:30:00,24.82,24.83,24.8,24.8,98500.0,18.3161,18.3235,18.3013,18.3013,98500.0
2008-08-22 14:35:00,24.8,24.81,24.77,24.78,113500.0,18.3013,18.3087,18.2792,18.2866,113500.0
2008-08-22 14:40:00,24.78,24.81,24.78,24.81,113600.0,18.2866,18.3087,18.2866,18.3087,113600.0
2008-08-22 14:45:00,24.81,24.81,24.73,24.74,84200.0,18.3087,18.3087,18.2497,18.2571,84200.0
2008-08-22 14:50:00,24.74,24.81,24.73,24.8,225100.0,18.2571,18.3087,18.2497,18.3013,225100.0
2008-08-22 14:55:00,24.8,24.82,24.8,24.82,158600.0,18.3013,18.3161,18.3013,18.3161,158600.0
2008-08-22 15:00:00,24.82,24.84,24.81,24.83,124800.0,18.3161,18.3309,18.3087,18.3235,124800.0
2008-08-22 15:05:00,24.83,24.83,24.8,24.81,126800.0,18.3235,18.3235,18.3013,18.3087,126800.0
2008-08-22 15:10:00,24.81,24.82,24.8,24.8,81200.0,18.3087,18.3161,18.3013,18.3013,81200.0
2008-08-22 15:15:00,24.8,24.81,24.8,24.8,64900.0,18.3013,18.3087,18.3013,18.3013,64900.0
2008-08-22 15:20:00,24.81,24.81,24.8,24.81,100800.0,18.3087,18.3087,18.3013,18.3087,100800.0
2008-08-22 15:25:00,24.8,24.8,24.79,24.8,81700.0,18.3013,18.3013,18.294,18.3013,81700.0
2008-08-22 15:30:00,24.8,24.83,24.79,24.82,121200.0,18.3013,18.3235,18.294,18.3161,121200.0
2008-08-22 15:35:00,24.81,24.85,24.81,24.83,126600.0,18.3087,18.3382,18.3087,18.3235,126600.0
2008-08-22 15:40:00,24.83,24.86,24.83,24.85,128100.0,18.3235,18.3456,18.3235,18.3382,128100.0
2008-08-22 15:45:00,24.84,24.86,24.84,24.86,151200.0,18.3309,18.3456,18.3309,18.3456,151200.0
2008-08-22 15:50:00,24.85,24.86,24.84,24.84,195000.0,18.3382,18.3456,18.3309,18.3309,195000.0
2008-08-22 15:55:00,24.84,24.86,24.8,24.85,481400.0,18.3309,18.3456,18.3013,18.3382,481400.0
2008-08-25 09:30:00,24.77,24.78,24.41,24.46,259400.0,18.2792,18.2866,18.0135,18.0504,259400.0
2008-08-25 09:35:00,24.46,24.48,24.36,24.38,127400.0,18.0504,18.0652,17.9766,17.9914,127400.0
2008-08-25 09:40:00,24.37,24.46,24.31,24.33,173400.0,17.984,18.0504,17.9397,17.9545,173400.0
2008-08-25 09:45:00,24.33,24.37,24.25,24.28,186900.0,17.9545,17.984,17.8955,17.9176,186900.0
2008-08-25 09:50:00,24.27,24.35,24.25,24.32,84000.0,17.9102,17.9693,17.8955,17.9471,84000.0
2008-08-25 09:55:00,24.32,24.4,24.31,24.35,80700.0,17.9471,18.0062,17.9397,17.9693,80700.0
2008-08-25 10:00:00,24.35,24.47,24.25,24.26,258500.0,17.9693,18.0578,17.8955,17.9028,258500.0
2008-08-25 10:05:00,24.27,24.39,24.25,24.35,168200.0,17.9102,17.9988,17.8955,17.9693,168200.0
2008-08-25 10:10:00,24.35,24.45,24.34,24.34,152700.0,17.9693,18.0431,17.9619,17.9619,152700.0
2008-08-25 10:15:00,24.36,24.43,24.36,24.42,130400.0,17.9766,18.0283,17.9766,18.0209,130400.0
2008-08-25 10:20:00,24.43,24.48,24.41,24.46,145400.0,18.0283,18.0652,18.0135,18.0504,145400.0
2008-08-25 10:25:00,24.46,24.53,24.45,24.5,128600.0,18.0504,18.1021,18.0431,18.0799,128600.0
2008-08-25 10:30:00,24.5,24.51,24.43,24.48,83400.0,18.0799,18.0873,18.0283,18.0652,83400.0
2008-08-25 10:35:00,24.48,24.58,24.48,24.54,138400.0,18.0652,18.139,18.0652,18.1095,138400.0
2008-08-25 10:40:00,24.54,24.6,24.53,24.6,101800.0,18.1095,18.1537,18.1021,18.1537,101800.0
2008-08-25 10:45:00,24.6,24.6,24.45,24.46,76000.0,18.1537,18.1537,18.0431,18.0504,76000.0
2008-08-25 10:50:00,24.46,24.46,24.32,24.34,82500.0,18.0504,18.0504,17.9471,17.9619,82500.0
2008-08-25 10:55:00,24.34,24.42,24.33,24.4,98000.0,17.9619,18.0209,17.9545,18.0062,98000.0
2008-08-25 11:00:00,24.4,24.4,24.32,24.36,66600.0,18.0062,18.0062,17.9471,17.9766,66600.0
2008-08-25 11:05:00,24.36,24.39,24.32,24.33,73100.0,17.9766,17.9988,17.9471,17.9545,73100.0
2008-08-25 11:10:00,24.32,24.35,24.29,24.29,81700.0,17.9471,17.9693,17.925,17.925,81700.0
2008-08-25 11:15:00,24.29,24.29,24.25,24.25,94000.0,17.925,17.925,17.8955,17.8955,94000.0
2008-08-25 11:20:00,24.26,24.3,24.25,24.3,67400.0,17.9028,17.9324,17.8955,17.9324,67400.0
2008-08-25 11:25:00,24.3,24.33,24.27,24.27,82000.0,17.9324,17.9545,17.9102,17.9102,82000.0
2008-08-25 11:30:00,24.28,24.31,24.27,24.3,56900.0,17.9176,17.9397,17.9102,17.9324,56900.0
2008-08-25 11:35:00,24.29,24.31,24.28,24.3,29500.0,17.925,17.9397,17.9176,17.9324,29500.0
2008-08-25 11:40:00,24.29,24.32,24.28,24.32,57200.0,17.925,17.9471,17.9176,17.9471,57200.0
2008-08-25 11:45:00,24.31,24.35,24.31,24.33,102000.0,17.9397,17.9693,17.9397,17.9545,102000.0
2008-08-25 11:50:00,24.33,24.34,24.28,24.29,43400.0,17.9545,17.9619,17.9176,17.925,43400.0
2008-08-25 11:55:00,24.3,24.3,24.14,24.19,202200.0,17.9324,17.9324,17.8143,17.8512,202200.0
2008-08-25 12:00:00,24.18,24.26,24.14,24.23,151400.0,17.8438,17.9028,17.8143,17.8807,151400.0
2008-08-25 12:05:00,24.24,24.27,24.19,24.25,98300.0,17.8881,17.9102,17.8512,17.8955,98300.0
2008-08-25 12:10:00,24.24,24.28,24.22,24.23,63100.0,17.8881,17.9176,17.8733,17.8807,63100.0
2008-08-25 12:15:00,24.23,24.26,24.15,24.22,113800.0,17.8807,17.9028,17.8217,17.8733,113800.0
2008-08-25 12:20:00,24.23,24.23,24.18,24.2,48000.0,17.8807,17.8807,17.8438,17.8586,48000.0
2008-08-25 12:25:00,24.2,24.23,24.13,24.14,97900.0,17.8586,17.8807,17.8069,17.8143,97900.0
2008-08-25 12:30:00,24.14,24.17,24.13,24.15,76400.0,17.8143,17.8364,17.8069,17.8217,76400.0
2008-08-25 12:35:00,24.15,24.22,24.15,24.21,77200.0,17.8217,17.8733,17.8217,17.8659,77200.0
2008-08-25 12:40:00,24.21,24.25,24.2,24.22,76300.0,17.8659,17.8955,17.8586,17.8733,76300.0
2008-08-25 12:45:00,24.22,24.24,24.18,24.18,71000.0,17.8733,17.8881,17.8438,17.8438,71000.0
2008-08-25 12:50:00,24.18,24.21,24.12,24.13,81100.0,17.8438,17.8659,17.7995,17.8069,81100.0
2008-08-25 12:55:00,24.14,24.2,24.12,24.19,158500.0,17.8143,17.8586,17.7995,17.8512,158500.0
2008-08-25 13:00:00,24.19,24.27,24.18,24.26,109400.0,17.8512,17.9102,17.8438,17.9028,109400.0
2008-08-25 13:05:00,24.26,24.32,24.24,24.32,106400.0,17.9028,17.9471,17.8881,17.9471,106400.0
2008-08-25 13:10:00,24.3,24.3,24.2,24.23,105600.0,17.9324,17.9324,17.8586,17.8807,105600.0
2008-08-25 13:15:00,24.23,24.24,24.2,24.21,66800.0,17.8807,17.8881,17.8586,17.8659,66800.0
2008-08-25 13:20:00,24.21,24.28,24.21,24.28,51900.0,17.8659,17.9176,17.8659,17.9176,51900.0
2008-08-25 13:25:00,24.28,24.35,24.26,24.31,109300.0,17.9176,17.9693,17.9028,17.9397,109300.0
2008-08-25 13:30:00,24.3,24.31,24.27,24.31,53100.0,17.9324,17.9397,17.9102,17.9397,53100.0
2008-08-25 13:35:00,24.31,24.32,24.29,24.31,27900.0,17.9397,17.9471,17.925,17.9397,27900.0
2008-08-25 13:40:00,24.32,24.36,24.31,24.36,141200.0,17.9471,17.9766,17.9397,17.9766,141200.0
2008-08-25 13:45:00,24.35,24.41,24.35,24.4,137800.0,17.9693,18.0135,17.9693,18.0062,137800.0
2008-08-25 13:50:00,24.4,24.41,24.37,24.4,110200.0,18.0062,18.0135,17.984,18.0062,110200.0
2008-08-25 13:55:00,24.4,24.41,24.39,24.39,135000.0,18.0062,18.0135,17.9988,17.9988,135000.0
2008-08-25 14:00:00,24.39,24.41,24.36,24.37,131300.0,17.9988,18.0135,17.9766,17.984,131300.0
2008-08-25 14:05:00,24.37,24.41,24.34,24.37,67100.0,17.984,18.0135,17.9619,17.984,67100.0
2008-08-25 14:10:00,24.37,24.38,24.31,24.31,86200.0,17.984,17.9914,17.9397,17.9397,86200.0
2008-08-25 14:15:00,24.32,24.35,24.3,24.35,79600.0,17.9471,17.9693,17.9324,17.9693,79600.0
2008-08-25 14:20:00,24.35,24.37,24.3,24.31,59800.0,17.9693,17.984,17.9324,17.9397,59800.0
2008-08-25 14:25:00,24.31,24.31,24.23,24.24,107800.0,17.9397,17.9397,17.8807,17.8881,107800.0
2008-08-25 14:30:00,24.24,24.26,24.23,24.24,37200.0,17.8881,17.9028,17.8807,17.8881,37200.0
2008-08-25 14:35:00,24.24,24.25,24.21,24.24,41400.0,17.8881,17.8955,17.8659,17.8881,41400.0
2008-08-25 14:40:00,24.25,24.35,24.24,24.35,177400.0,17.8955,17.9693,17.8881,17.9693,177400.0
2008-08-25 14:45:00,24.35,24.4,24.34,24.34,74300.0,17.9693,18.0062,17.9619,17.9619,74300.0
2008-08-25 14:50:00,24.34,24.37,24.33,24.36,82100.0,17.9619,17.984,17.9545,17.9766,82100.0
2008-08-25 14:55:00,24.35,24.35,24.24,24.26,120000.0,17.9693,17.9693,17.8881,17.9028,120000.0
2008-08-25 15:00:00,24.26,24.3,24.24,24.28,136100.0,17.9028,17.9324,17.8881,17.9176,136100.0
2008-08-25 15:05:00,24.29,24.29,24.2,24.24,74600.0,17.925,17.925,17.8586,17.8881,74600.0
2008-08-25 15:10:00,24.24,24.25,24.17,24.19,174100.0,17.8881,17.8955,17.8364,17.8512,174100.0
2008-08-25 15:15:00,24.2,24.27,24.19,24.25,127300.0,17.8586,17.9102,17.8512,17.8955,127300.0
2008-08-25 15:20:00,24.25,24.26,24.19,24.2,93300.0,17.8955,17.9028,17.8512,17.8586,93300.0
2008-08-25 15:25:00,24.2,24.21,24.16,24.16,111900.0,17.8586,17.8659,17.829,17.829,111900.0
2008-08-25 15:30:00,24.17,24.18,24.12,24.14,176800.0,17.8364,17.8438,17.7995,17.8143,176800.0
2008-08-25 15:35:00,24.14,24.18,24.12,24.13,147800.0,17.8143,17.8438,17.7995,17.8069,147800.0
2008-08-25 15:40:00,24.13,24.14,24.08,24.12,251700.0,17.8069,17.8143,17.77,17.7995,251700.0
2008-08-25 15:45:00,24.12,24.17,24.09,24.13,244300.0,17.7995,17.8364,17.7774,17.8069,244300.0
2008-08-25 15:50:00,24.12,24.18,24.12,24.17,179900.0,17.7995,17.8438,17.7995,17.8364,179900.0
2008-08-25 15:55:00,24.17,24.2,24.13,24.14,333800.0,17.8364,17.8586,17.8069,17.8143,333800.0
2008-08-26 09:30:00,24.07,24.14,23.81,23.83,230100.0,17.7626,17.8143,17.5708,17.5855,230100.0
2008-08-26 09:35:00,23.86,23.93,23.78,23.78,165500.0,17.6077,17.6593,17.5486,17.5486,165500.0
2008-08-26 09:40:00,23.78,23.92,23.7,23.91,150900.0,17.5486,17.6519,17.4896,17.6446,150900.0
2008-08-26 09:45:00,23.91,23.97,23.83,23.95,207400.0,17.6446,17.6888,17.5855,17.6741,207400.0
2008-08-26 09:50:00,23.98,24.01,23.95,23.96,90400.0,17.6962,17.7184,17.6741,17.6815,90400.0
2008-08-26 09:55:00,23.96,23.96,23.9,23.93,104500.0,17.6815,17.6815,17.6372,17.6593,104500.0
2008-08-26 10:00:00,23.94,24.02,23.92,23.97,224500.0,17.6667,17.7257,17.6519,17.6888,224500.0
2008-08-26 10:05:00,23.98,24.02,23.96,23.97,214500.0,17.6962,17.7257,17.6815,17.6888,214500.0
2008-08-26 10:10:00,23.98,24.05,23.96,23.98,152400.0,17.6962,17.7479,17.6815,17.6962,152400.0
2008-08-26 10:15:00,23.97,24.05,23.95,24.03,253900.0,17.6888,17.7479,17.6741,17.7331,253900.0
2008-08-26 10:20:00,24.03,24.14,24.02,24.11,143800.0,17.7331,17.8143,17.7257,17.7921,143800.0
2008-08-26 10:25:00,24.1,24.28,24.09,24.28,198200.0,17.7848,17.9176,17.7774,17.9176,198200.0
2008-08-26 10:30:00,24.28,24.37,24.27,24.37,152200.0,17.9176,17.984,17.9102,17.984,152200.0
2008-08-26 10:35:00,24.37,24.51,24.34,24.5,268200.0,17.984,18.0873,17.9619,18.0799,268200.0
2008-08-26 10:40:00,24.51,24.58,24.48,24.52,303400.0,18.0873,18.139,18.0652,18.0947,303400.0
2008-08-26 10:45:00,24.52,24.52,24.45,24.45,84100.0,18.0947,18.0947,18.0431,18.0431,84100.0
2008-08-26 10:50:00,24.44,24.51,24.43,24.5,93100.0,18.0357,18.0873,18.0283,18.0799,93100.0
2008-08-26 10:55:00,24.5,24.57,24.43,24.56,187400.0,18.0799,18.1316,18.0283,18.1242,187400.0
2008-08-26 11:00:00,24.56,24.58,24.49,24.49,71400.0,18.1242,18.139,18.0726,18.0726,71400.0
2008-08-26 11:05:00,24.5,24.5,24.4,24.46,79800.0,18.0799,18.0799,18.0062,18.0504,79800.0
2008-08-26 11:10:00,24.45,24.48,24.42,24.46,98700.0,18.0431,18.0652,18.0209,18.0504,98700.0
2008-08-26 11:15:00,24.46,24.52,24.44,24.49,113300.0,18.0504,18.0947,18.0357,18.0726,113300.0
2008-08-26 11:20:00,24.5,24.51,24.45,24.45,71600.0,18.0799,18.0873,18.0431,18.0431,71600.0
2008-08-26 11:25:00,24.45,24.51,24.44,24.49,91800.0,18.0431,18.0873,18.0357,18.0726,91800.0
2008-08-26 11:30:00,24.49,24.5,24.38,24.39,123300.0,18.0726,18.0799,17.9914,17.9988,123300.0
2008-08-26 11:35:00,24.39,24.43,24.34,24.37,105500.0,17.9988,18.0283,17.9619,17.984,105500.0
2008-08-26 11:40:00,24.36,24.4,24.33,24.35,103400.0,17.9766,18.0062,17.9545,17.9693,103400.0
2008-08-26 11:45:00,24.35,24.38,24.33,24.34,41500.0,17.9693,17.9914,17.9545,17.9619,41500.0
2008-08-26 11:50:00,24.34,24.45,24.34,24.44,71400.0,17.9619,18.0431,17.9619,18.0357,71400.0
2008-08-26 11:55:00,24.44,24.5,24.42,24.48,77500.0,18.0357,18.0799,18.0209,18.0652,77500.0
2008-08-26 12:00:00,24.48,24.49,24.43,24.47,113700.0,18.0652,18.0726,18.0283,18.0578,113700.0
2008-08-26 12:05:00,24.48,24.51,24.47,24.5,65600.0,18.0652,18.0873,18.0578,18.0799,65600.0
2008-08-26 12:10:00,24.5,24.5,24.49,24.5,19900.0,18.0799,18.0799,18.0726,18.0799,19900.0
2008-08-26 12:15:00,24.49,24.53,24.47,24.52,74000.0,18.0726,18.1021,18.0578,18.0947,74000.0
2008-08-26 12:20:00,24.52,24.59,24.52,24.53,85300.0,18.0947,18.1464,18.0947,18.1021,85300.0
2008-08-26 12:25:00,24.54,24.55,24.44,24.47,82800.0,18.1095,18.1168,18.0357,18.0578,82800.0
2008-08-26 12:30:00,24.46,24.5,24.44,24.49,39400.0,18.0504,18.0799,18.0357,18.0726,39400.0
2008-08-26 12:35:00,24.49,24.52,24.47,24.48,43100.0,18.0726,18.0947,18.0578,18.0652,43100.0
2008-08-26 12:40:00,24.49,24.57,24.47,24.57,59200.0,18.0726,18.1316,18.0578,18.1316,59200.0
2008-08-26 12:45:00,24.57,24.59,24.52,24.53,67300.0,18.1316,18.1464,18.0947,18.1021,67300.0
2008-08-26 12:50:00,24.54,24.54,24.47,24.52,78500.0,18.1095,18.1095,18.0578,18.0947,78500.0
2008-08-26 12:55:00,24.52,24.52,24.5,24.5,30500.0,18.0947,18.0947,18.0799,18.0799,30500.0
2008-08-26 13:00:00,24.5,24.52,24.49,24.5,73900.0,18.0799,18.0947,18.0726,18.0799,73900.0
2008-08-26 13:05:00,24.5,24.52,24.49,24.49,46500.0,18.0799,18.0947,18.0726,18.0726,46500.0
2008-08-26 13:10:00,24.49,24.53,24.49,24.52,60200.0,18.0726,18.1021,18.0726,18.0947,60200.0
2008-08-26 13:15:00,24.53,24.53,24.47,24.47,40800.0,18.1021,18.1021,18.0578,18.0578,40800.0
2008-08-26 13:20:00,24.47,24.51,24.47,24.48,57100.0,18.0578,18.0873,18.0578,18.0652,57100.0
2008-08-26 13:25:00,24.49,24.49,24.45,24.45,29200.0,18.0726,18.0726,18.0431,18.0431,29200.0
2008-08-26 13:30:00,24.44,24.44,24.37,24.38,98300.0,18.0357,18.0357,17.984,17.9914,98300.0
2008-08-26 13:35:00,24.38,24.4,24.36,24.38,82200.0,17.9914,18.0062,17.9766,17.9914,82200.0
2008-08-26 13:40:00,24.38,24.38,24.35,24.35,47500.0,17.9914,17.9914,17.9693,17.9693,47500.0
2008-08-26 13:45:00,24.35,24.35,24.32,24.34,31000.0,17.9693,17.9693,17.9471,17.9619,31000.0
2008-08-26 13:50:00,24.34,24.42,24.34,24.41,90600.0,17.9619,18.0209,17.9619,18.0135,90600.0
2008-08-26 13:55:00,24.41,24.42,24.39,24.4,43000.0,18.0135,18.0209,17.9988,18.0062,43000.0
2008-08-26 14:00:00,24.4,24.43,24.34,24.36,107300.0,18.0062,18.0283,17.9619,17.9766,107300.0
2008-08-26 14:05:00,24.37,24.43,24.33,24.4,74500.0,17.984,18.0283,17.9545,18.0062,74500.0
2008-08-26 14:10:00,24.4,24.49,24.38,24.45,92200.0,18.0062,18.0726,17.9914,18.0431,92200.0
2008-08-26 14:15:00,24.45,24.46,24.35,24.38,92900.0,18.0431,18.0504,17.9693,17.9914,92900.0
2008-08-26 14:20:00,24.38,24.41,24.35,24.36,92200.0,17.9914,18.0135,17.9693,17.9766,92200.0
2008-08-26 14:25:00,24.35,24.37,24.3,24.32,110600.0,17.9693,17.984,17.9324,17.9471,110600.0
2008-08-26 14:30:00,24.32,24.37,24.27,24.36,65900.0,17.9471,17.984,17.9102,17.9766,65900.0
2008-08-26 14:35:00,24.36,24.36,24.3,24.35,57800.0,17.9766,17.9766,17.9324,17.9693,57800.0
2008-08-26 14:40:00,24.36,24.38,24.32,24.35,122500.0,17.9766,17.9914,17.9471,17.9693,122500.0
2008-08-26 14:45:00,24.34,24.41,24.33,24.38,80600.0,17.9619,18.0135,17.9545,17.9914,80600.0
2008-08-26 14:50:00,24.38,24.39,24.35,24.37,34300.0,17.9914,17.9988,17.9693,17.984,34300.0
2008-08-26 14:55:00,24.37,24.39,24.32,24.34,71100.0,17.984,17.9988,17.9471,17.9619,71100.0
2008-08-26 15:00:00,24.34,24.38,24.33,24.37,57400.0,17.9619,17.9914,17.9545,17.984,57400.0
2008-08-26 15:05:00,24.37,24.42,24.34,24.38,103900.0,17.984,18.0209,17.9619,17.9914,103900.0
2008-08-26 15:10:00,24.38,24.47,24.35,24.45,117300.0,17.9914,18.0578,17.9693,18.0431,117300.0
2008-08-26 15:15:00,24.45,24.49,24.45,24.47,75500.0,18.0431,18.0726,18.0431,18.0578,75500.0
2008-08-26 15:20:00,24.46,24.47,24.43,24.44,74600.0,18.0504,18.0578,18.0283,18.0357,74600.0
2008-08-26 15:25:00,24.44,24.49,24.41,24.49,92000.0,18.0357,18.0726,18.0135,18.0726,92000.0
2008-08-26 15:30:00,24.49,24.51,24.48,24.51,146700.0,18.0726,18.0873,18.0652,18.0873,146700.0
2008-08-26 15:35:00,24.51,24.56,24.5,24.54,163000.0,18.0873,18.1242,18.0799,18.1095,163000.0
2008-08-26 15:40:00,24.54,24.58,24.53,24.53,143700.0,18.1095,18.139,18.1021,18.1021,143700.0
2008-08-26 15:45:00,24.54,24.62,24.54,24.6,133100.0,18.1095,18.1685,18.1095,18.1537,133100.0
2008-08-26 15:50:00,24.6,24.63,24.57,24.58,192000.0,18.1537,18.1759,18.1316,18.139,192000.0
2008-08-26 15:55:00,24.57,24.58,24.52,24.54,293000.0,18.1316,18.139,18.0947,18.1095,293000.0
2008-08-27 09:30:00,24.53,24.53,24.41,24.5,143900.0,18.1021,18.1021,18.0135,18.0799,143900.0
2008-08-27 09:35:00,24.5,24.53,24.48,24.49,107900.0,18.0799,18.1021,18.0652,18.0726,107900.0
2008-08-27 09:40:00,24.49,24.52,24.42,24.43,202100.0,18.0726,18.0947,18.0209,18.0283,202100.0
2008-08-27 09:45:00,24.44,24.45,24.35,24.38,87400.0,18.0357,18.0431,17.9693,17.9914,87400.0
2008-08-27 09:50:00,24.39,24.4,24.32,24.37,71000.0,17.9988,18.0062,17.9471,17.984,71000.0
2008-08-27 09:55:00,24.36,24.48,24.34,24.47,150600.0,17.9766,18.0652,17.9619,18.0578,150600.0
2008-08-27 10:00:00,24.47,24.6,24.45,24.59,165100.0,18.0578,18.1537,18.0431,18.1464,165100.0
2008-08-27 10:05:00,24.6,24.65,24.56,24.62,145000.0,18.1537,18.1906,18.1242,18.1685,145000.0
2008-08-27 10:10:00,24.62,24.64,24.51,24.53,95000.0,18.1685,18.1833,18.0873,18.1021,95000.0
2008-08-27 10:15:00,24.53,24.7,24.5,24.69,161600.0,18.1021,18.2275,18.0799,18.2202,161600.0
2008-08-27 10:20:00,24.69,24.81,24.69,24.74,222100.0,18.2202,18.3087,18.2202,18.2571,222100.0
2008-08-27 10:25:00,24.74,24.78,24.69,24.74,142700.0,18.2571,18.2866,18.2202,18.2571,142700.0
2008-08-27 10:30:00,24.74,24.82,24.74,24.78,146600.0,18.2571,18.3161,18.2571,18.2866,146600.0
2008-08-27 10:35:00,24.78,24.81,24.71,24.72,278400.0,18.2866,18.3087,18.2349,18.2423,278400.0
2008-08-27 10:40:00,24.72,24.76,24.69,24.72,102700.0,18.2423,18.2718,18.2202,18.2423,102700.0
2008-08-27 10:45:00,24.72,24.78,24.69,24.73,118100.0,18.2423,18.2866,18.2202,18.2497,118100.0
2008-08-27 10:50:00,24.72,24.77,24.7,24.71,77400.0,18.2423,18.2792,18.2275,18.2349,77400.0
2008-08-27 10:55:00,24.71,24.77,24.7,24.77,80400.0,18.2349,18.2792,18.2275,18.2792,80400.0
2008-08-27 11:00:00,24.77,24.78,24.68,24.69,113600.0,18.2792,18.2866,18.2128,18.2202,113600.0
2008-08-27 11:05:00,24.69,24.74,24.68,24.69,42400.0,18.2202,18.2571,18.2128,18.2202,42400.0
2008-08-27 11:10:00,24.69,24.75,24.69,24.73,49200.0,18.2202,18.2644,18.2202,18.2497,49200.0
2008-08-27 11:15:00,24.73,24.76,24.71,24.75,52600.0,18.2497,18.2718,18.2349,18.2644,52600.0
2008-08-27 11:20:00,24.75,24.81,24.74,24.8,102900.0,18.2644,18.3087,18.2571,18.3013,102900.0
2008-08-27 11:25:00,24.8,24.8,24.75,24.75,92200.0,18.3013,18.3013,18.2644,18.2644,92200.0
2008-08-27 11:30:00,24.75,24.76,24.71,24.76,51400.0,18.2644,18.2718,18.2349,18.2718,51400.0
2008-08-27 11:35:00,24.76,24.78,24.68,24.68,100300.0,18.2718,18.2866,18.2128,18.2128,100300.0
2008-08-27 11:40:00,24.69,24.71,24.68,24.71,47400.0,18.2202,18.2349,18.2128,18.2349,47400.0
2008-08-27 11:45:00,24.71,24.79,24.7,24.79,112300.0,18.2349,18.294,18.2275,18.294,112300.0
2008-08-27 11:50:00,24.78,24.81,24.77,24.8,107600.0,18.2866,18.3087,18.2792,18.3013,107600.0
2008-08-27 11:55:00,24.79,24.84,24.79,24.84,96600.0,18.294,18.3309,18.294,18.3309,96600.0
2008-08-27 12:00:00,24.84,24.85,24.81,24.85,81600.0,18.3309,18.3382,18.3087,18.3382,81600.0
2008-08-27 12:05:00,24.83,24.89,24.83,24.83,154400.0,18.3235,18.3678,18.3235,18.3235,154400.0
2008-08-27 12:10:00,24.83,24.87,24.81,24.82,82700.0,18.3235,18.353,18.3087,18.3161,82700.0
2008-08-27 12:15:00,24.81,24.85,24.81,24.84,59200.0,18.3087,18.3382,18.3087,18.3309,59200.0
2008-08-27 12:20:00,24.85,24.85,24.82,24.83,135200.0,18.3382,18.3382,18.3161,18.3235,135200.0
2008-08-27 12:25:00,24.84,24.84,24.8,24.81,90300.0,18.3309,18.3309,18.3013,18.3087,90300.0
2008-08-27 12:30:00,24.8,24.82,24.78,24.79,56800.0,18.3013,18.3161,18.2866,18.294,56800.0
2008-08-27 12:35:00,24.79,24.82,24.77,24.78,47400.0,18.294,18.3161,18.2792,18.2866,47400.0
2008-08-27 12:40:00,24.78,24.83,24.77,24.83,93000.0,18.2866,18.3235,18.2792,18.3235,93000.0
2008-08-27 12:45:00,24.83,24.85,24.83,24.84,74600.0,18.3235,18.3382,18.3235,18.3309,74600.0
2008-08-27 12:50:00,24.84,24.85,24.83,24.83,70000.0,18.3309,18.3382,18.3235,18.3235,70000.0
2008-08-27 12:55:00,24.83,24.84,24.81,24.82,75900.0,18.3235,18.3309,18.3087,18.3161,75900.0
2008-08-27 13:00:00,24.82,24.83,24.8,24.81,46100.0,18.3161,18.3235,18.3013,18.3087,46100.0
2008-08-27 13:05:00,24.81,24.82,24.77,24.79,37700.0,18.3087,18.3161,18.2792,18.294,37700.0
2008-08-27 13:10:00,24.79,24.81,24.79,24.79,49800.0,18.294,18.3087,18.294,18.294,49800.0
2008-08-27 13:15:00,24.79,24.81,24.76,24.77,75000.0,18.294,18.3087,18.2718,18.2792,75000.0
2008-08-27 13:20:00,24.77,24.79,24.7,24.72,101800.0,18.2792,18.294,18.2275,18.2423,101800.0
2008-08-27 13:25:00,24.72,24.76,24.72,24.75,37300.0,18.2423,18.2718,18.2423,18.2644,37300.0
2008-08-27 13:30:00,24.76,24.78,24.73,24.74,39800.0,18.2718,18.2866,18.2497,18.2571,39800.0
2008-08-27 13:35:00,24.74,24.74,24.72,24.72,41700.0,18.2571,18.2571,18.2423,18.2423,41700.0
2008-08-27 13:40:00,24.72,24.74,24.72,24.72,59900.0,18.2423,18.2571,18.2423,18.2423,59900.0
2008-08-27 13:45:00,24.73,24.73,24.7,24.7,78300.0,18.2497,18.2497,18.2275,18.2275,78300.0
2008-08-27 13:50:00,24.7,24.71,24.67,24.69,79700.0,18.2275,18.2349,18.2054,18.2202,79700.0
2008-08-27 13:55:00,24.69,24.71,24.68,24.68,104200.0,18.2202,18.2349,18.2128,18.2128,104200.0
2008-08-27 14:00:00,24.68,24.7,24.67,24.7,45000.0,18.2128,18.2275,18.2054,18.2275,45000.0
2008-08-27 14:05:00,24.7,24.7,24.67,24.69,48000.0,18.2275,18.2275,18.2054,18.2202,48000.0
2008-08-27 14:10:00,24.68,24.71,24.67,24.7,60000.0,18.2128,18.2349,18.2054,18.2275,60000.0
2008-08-27 14:15:00,24.7,24.7,24.67,24.69,62900.0,18.2275,18.2275,18.2054,18.2202,62900.0
2008-08-27 14:20:00,24.68,24.69,24.65,24.66,150800.0,18.2128,18.2202,18.1906,18.198,150800.0
2008-08-27 14:25:00,24.66,24.69,24.65,24.66,101300.0,18.198,18.2202,18.1906,18.198,101300.0
2008-08-27 14:30:00,24.66,24.67,24.65,24.67,28300.0,18.198,18.2054,18.1906,18.2054,28300.0
2008-08-27 14:35:00,24.67,24.69,24.66,24.69,41200.0,18.2054,18.2202,18.198,18.2202,41200.0
2008-08-27 14:40:00,24.69,24.73,24.69,24.73,47300.0,18.2202,18.2497,18.2202,18.2497,47300.0
2008-08-27 14:45:00,24.73,24.75,24.69,24.7,70400.0,18.2497,18.2644,18.2202,18.2275,70400.0
2008-08-27 14:50:00,24.7,24.74,24.67,24.68,69200.0,18.2275,18.2571,18.2054,18.2128,69200.0
2008-08-27 14:55:00,24.68,24.69,24.65,24.66,25700.0,18.2128,18.2202,18.1906,18.198,25700.0
2008-08-27 15:00:00,24.67,24.71,24.67,24.67,32500.0,18.2054,18.2349,18.2054,18.2054,32500.0
2008-08-27 15:05:00,24.67,24.73,24.66,24.73,34400.0,18.2054,18.2497,18.198,18.2497,34400.0
2008-08-27 15:10:00,24.72,24.73,24.65,24.65,37300.0,18.2423,18.2497,18.1906,18.1906,37300.0
2008-08-27 15:15:00,24.65,24.66,24.56,24.56,179700.0,18.1906,18.198,18.1242,18.1242,179700.0
2008-08-27 15:20:00,24.57,24.6,24.54,24.6,170300.0,18.1316,18.1537,18.1095,18.1537,170300.0
2008-08-27 15:25:00,24.6,24.61,24.52,24.52,100800.0,18.1537,18.1611,18.0947,18.0947,100800.0
2008-08-27 15:30:00,24.52,24.55,24.49,24.54,113900.0,18.0947,18.1168,18.0726,18.1095,113900.0
2008-08-27 15:35:00,24.54,24.57,24.48,24.48,241100.0,18.1095,18.1316,18.0652,18.0652,241100.0
2008-08-27 15:40:00,24.49,24.54,24.49,24.53,258900.0,18.0726,18.1095,18.0726,18.1021,258900.0
2008-08-27 15:45:00,24.53,24.53,24.45,24.49,341700.0,18.1021,18.1021,18.0431,18.0726,341700.0
2008-08-27 15:50:00,24.49,24.57,24.48,24.57,353700.0,18.0726,18.1316,18.0652,18.1316,353700.0
2008-08-27 15:55:00,24.57,24.61,24.55,24.6,262500.0,18.1316,18.1611,18.1168,18.1537,262500.0
2008-08-28 09:30:00,24.81,24.82,24.72,24.74,100600.0,18.3087,18.3161,18.2423,18.2571,100600.0
2008-08-28 09:35:00,24.75,24.76,24.7,24.76,89300.0,18.2644,18.2718,18.2275,18.2718,89300.0
2008-08-28 09:40:00,24.75,24.83,24.73,24.76,188200.0,18.2644,18.3235,18.2497,18.2718,188200.0
2008-08-28 09:45:00,24.77,24.81,24.71,24.81,137400.0,18.2792,18.3087,18.2349,18.3087,137400.0
2008-08-28 09:50:00,24.8,24.81,24.64,24.7,118000.0,18.3013,18.3087,18.1833,18.2275,118000.0
2008-08-28 09:55:00,24.7,24.78,24.69,24.74,105700.0,18.2275,18.2866,18.2202,18.2571,105700.0
2008-08-28 10:00:00,24.74,24.79,24.66,24.67,111800.0,18.2571,18.294,18.198,18.2054,111800.0
2008-08-28 10:05:00,24.66,24.68,24.56,24.61,87100.0,18.198,18.2128,18.1242,18.1611,87100.0
2008-08-28 10:10:00,24.61,24.75,24.6,24.74,90700.0,18.1611,18.2644,18.1537,18.2571,90700.0
2008-08-28 10:15:00,24.74,24.75,24.71,24.72,146700.0,18.2571,18.2644,18.2349,18.2423,146700.0
2008-08-28 10:20:00,24.72,24.73,24.66,24.68,96200.0,18.2423,18.2497,18.198,18.2128,96200.0
2008-08-28 10:25:00,24.69,24.7,24.65,24.69,93800.0,18.2202,18.2275,18.1906,18.2202,93800.0
2008-08-28 10:30:00,24.68,24.7,24.62,24.63,61800.0,18.2128,18.2275,18.1685,18.1759,61800.0
2008-08-28 10:35:00,24.63,24.75,24.63,24.74,146500.0,18.1759,18.2644,18.1759,18.2571,146500.0
2008-08-28 10:40:00,24.74,24.8,24.71,24.79,261000.0,18.2571,18.3013,18.2349,18.294,261000.0
2008-08-28 10:45:00,24.8,24.8,24.69,24.7,244100.0,18.3013,18.3013,18.2202,18.2275,244100.0
2008-08-28 10:50:00,24.69,24.76,24.68,24.7,183000.0,18.2202,18.2718,18.2128,18.2275,183000.0
2008-08-28 10:55:00,24.71,24.75,24.68,24.71,136800.0,18.2349,18.2644,18.2128,18.2349,136800.0
2008-08-28 11:00:00,24.72,24.73,24.7,24.72,50700.0,18.2423,18.2497,18.2275,18.2423,50700.0
2008-08-28 11:05:00,24.72,24.78,24.71,24.73,324200.0,18.2423,18.2866,18.2349,18.2497,324200.0
2008-08-28 11:10:00,24.74,24.76,24.73,24.75,58600.0,18.2571,18.2718,18.2497,18.2644,58600.0
2008-08-28 11:15:00,24.75,24.79,24.72,24.79,150400.0,18.2644,18.294,18.2423,18.294,150400.0
2008-08-28 11:20:00,24.78,24.81,24.73,24.75,182700.0,18.2866,18.3087,18.2497,18.2644,182700.0
2008-08-28 11:25:00,24.75,24.8,24.74,24.77,138200.0,18.2644,18.3013,18.2571,18.2792,138200.0
2008-08-28 11:30:00,24.78,24.82,24.77,24.81,255600.0,18.2866,18.3161,18.2792,18.3087,255600.0
2008-08-28 11:35:00,24.81,24.82,24.79,24.81,119000.0,18.3087,18.3161,18.294,18.3087,119000.0
2008-08-28 11:40:00,24.81,24.81,24.75,24.8,89400.0,18.3087,18.3087,18.2644,18.3013,89400.0
2008-08-28 11:45:00,24.8,24.84,24.78,24.84,198100.0,18.3013,18.3309,18.2866,18.3309,198100.0
2008-08-28 11:50:00,24.83,24.87,24.8,24.85,289200.0,18.3235,18.353,18.3013,18.3382,289200.0
2008-08-28 11:55:00,24.86,24.87,24.85,24.86,76900.0,18.3456,18.353,18.3382,18.3456,76900.0
2008-08-28 12:00:00,24.85,24.87,24.84,24.85,134100.0,18.3382,18.353,18.3309,18.3382,134100.0
2008-08-28 12:05:00,24.84,24.84,24.78,24.8,89200.0,18.3309,18.3309,18.2866,18.3013,89200.0
2008-08-28 12:10:00,24.8,24.83,24.77,24.8,107600.0,18.3013,18.3235,18.2792,18.3013,107600.0
2008-08-28 12:15:00,24.8,24.83,24.78,24.81,81900.0,18.3013,18.3235,18.2866,18.3087,81900.0
2008-08-28 12:20:00,24.8,24.81,24.79,24.81,28800.0,18.3013,18.3087,18.294,18.3087,28800.0
2008-08-28 12:25:00,24.8,24.85,24.78,24.81,88800.0,18.3013,18.3382,18.2866,18.3087,88800.0
2008-08-28 12:30:00,24.8,24.82,24.76,24.77,73200.0,18.3013,18.3161,18.2718,18.2792,73200.0
2008-08-28 12:35:00,24.76,24.77,24.74,24.76,76400.0,18.2718,18.2792,18.2571,18.2718,76400.0
2008-08-28 12:40:00,24.76,24.8,24.76,24.78,47500.0,18.2718,18.3013,18.2718,18.2866,47500.0
2008-08-28 12:45:00,24.77,24.8,24.77,24.79,21000.0,18.2792,18.3013,18.2792,18.294,21000.0
2008-08-28 12:50:00,24.78,24.81,24.78,24.79,88900.0,18.2866,18.3087,18.2866,18.294,88900.0
2008-08-28 12:55:00,24.79,24.81,24.79,24.79,87300.0,18.294,18.3087,18.294,18.294,87300.0
2008-08-28 13:00:00,24.8,24.81,24.78,24.8,80500.0,18.3013,18.3087,18.2866,18.3013,80500.0
2008-08-28 13:05:00,24.79,24.8,24.78,24.79,52600.0,18.294,18.3013,18.2866,18.294,52600.0
2008-08-28 13:10:00,24.79,24.8,24.76,24.8,107500.0,18.294,18.3013,18.2718,18.3013,107500.0
2008-08-28 13:15:00,24.8,24.8,24.77,24.77,73600.0,18.3013,18.3013,18.2792,18.2792,73600.0
2008-08-28 13:20:00,24.78,24.81,24.77,24.8,71700.0,18.2866,18.3087,18.2792,18.3013,71700.0
2008-08-28 13:25:00,24.8,24.81,24.78,24.8,62100.0,18.3013,18.3087,18.2866,18.3013,62100.0
2008-08-28 13:30:00,24.79,24.8,24.78,24.79,161600.0,18.294,18.3013,18.2866,18.294,161600.0
2008-08-28 13:35:00,24.8,24.84,24.79,24.82,91700.0,18.3013,18.3309,18.294,18.3161,91700.0
2008-08-28 13:40:00,24.82,24.85,24.81,24.84,85200.0,18.3161,18.3382,18.3087,18.3309,85200.0
2008-08-28 13:45:00,24.83,24.84,24.79,24.8,80100.0,18.3235,18.3309,18.294,18.3013,80100.0
2008-08-28 13:50:00,24.8,24.82,24.78,24.8,106700.0,18.3013,18.3161,18.2866,18.3013,106700.0
2008-08-28 13:55:00,24.8,24.83,24.79,24.83,72800.0,18.3013,18.3235,18.294,18.3235,72800.0
2008-08-28 14:00:00,24.82,24.83,24.78,24.8,119200.0,18.3161,18.3235,18.2866,18.3013,119200.0
2008-08-28 14:05:00,24.8,24.81,24.77,24.77,141200.0,18.3013,18.3087,18.2792,18.2792,141200.0
2008-08-28 14:10:00,24.77,24.83,24.77,24.82,84000.0,18.2792,18.3235,18.2792,18.3161,84000.0
2008-08-28 14:15:00,24.81,24.83,24.8,24.82,131200.0,18.3087,18.3235,18.3013,18.3161,131200.0
2008-08-28 14:20:00,24.81,24.85,24.81,24.85,302900.0,18.3087,18.3382,18.3087,18.3382,302900.0
2008-08-28 14:25:00,24.84,24.87,24.83,24.87,317300.0,18.3309,18.353,18.3235,18.353,317300.0
2008-08-28 14:30:00,24.86,24.89,24.86,24.88,207900.0,18.3456,18.3678,18.3456,18.3604,207900.0
2008-08-28 14:35:00,24.88,24.9,24.86,24.87,176900.0,18.3604,18.3751,18.3456,18.353,176900.0
2008-08-28 14:40:00,24.87,24.88,24.84,24.87,74700.0,18.353,18.3604,18.3309,18.353,74700.0
2008-08-28 14:45:00,24.87,24.88,24.86,24.87,47300.0,18.353,18.3604,18.3456,18.353,47300.0
2008-08-28 14:50:00,24.88,24.88,24.87,24.88,24300.0,18.3604,18.3604,18.353,18.3604,24300.0
2008-08-28 14:55:00,24.87,24.88,24.84,24.84,141200.0,18.353,18.3604,18.3309,18.3309,141200.0
2008-08-28 15:00:00,24.84,24.86,24.82,24.85,72200.0,18.3309,18.3456,18.3161,18.3382,72200.0
2008-08-28 15:05:00,24.85,24.86,24.83,24.85,72300.0,18.3382,18.3456,18.3235,18.3382,72300.0
2008-08-28 15:10:00,24.85,24.87,24.85,24.86,140800.0,18.3382,18.353,18.3382,18.3456,140800.0
2008-08-28 15:15:00,24.86,24.87,24.86,24.87,65000.0,18.3456,18.353,18.3456,18.353,65000.0
2008-08-28 15:20:00,24.86,24.87,24.8,24.85,241600.0,18.3456,18.353,18.3013,18.3382,241600.0
2008-08-28 15:25:00,24.85,24.88,24.82,24.86,268700.0,18.3382,18.3604,18.3161,18.3456,268700.0
2008-08-28 15:30:00,24.86,24.86,24.81,24.83,114500.0,18.3456,18.3456,18.3087,18.3235,114500.0
2008-08-28 15:35:00,24.83,24.85,24.82,24.83,88900.0,18.3235,18.3382,18.3161,18.3235,88900.0
2008-08-28 15:40:00,24.84,24.86,24.83,24.84,237000.0,18.3309,18.3456,18.3235,18.3309,237000.0
2008-08-28 15:45:00,24.85,24.86,24.84,24.84,142900.0,18.3382,18.3456,18.3309,18.3309,142900.0
2008-08-28 15:50:00,24.84,24.88,24.84,24.88,154200.0,18.3309,18.3604,18.3309,18.3604,154200.0
2008-08-28 15:55:00,24.87,24.9,24.87,24.9,288700.0,18.353,18.3751,18.353,18.3751,288700.0
2008-08-29 09:30:00,24.88,24.89,24.61,24.75,278100.0,18.3604,18.3678,18.1611,18.2644,278100.0
2008-08-29 09:35:00,24.77,24.83,24.74,24.77,262800.0,18.2792,18.3235,18.2571,18.2792,262800.0
2008-08-29 09:40:00,24.77,24.79,24.7,24.78,171900.0,18.2792,18.294,18.2275,18.2866,171900.0
2008-08-29 09:45:00,24.79,24.81,24.74,24.8,217700.0,18.294,18.3087,18.2571,18.3013,217700.0
2008-08-29 09:50:00,24.8,24.81,24.76,24.8,78600.0,18.3013,18.3087,18.2718,18.3013,78600.0
2008-08-29 09:55:00,24.8,24.84,24.72,24.82,122800.0,18.3013,18.3309,18.2423,18.3161,122800.0
2008-08-29 10:00:00,24.82,24.84,24.66,24.71,173400.0,18.3161,18.3309,18.198,18.2349,173400.0
2008-08-29 10:05:00,24.71,24.72,24.62,24.68,196100.0,18.2349,18.2423,18.1685,18.2128,196100.0
2008-08-29 10:10:00,24.69,24.71,24.68,24.7,72300.0,18.2202,18.2349,18.2128,18.2275,72300.0
2008-08-29 10:15:00,24.7,24.73,24.68,24.7,138400.0,18.2275,18.2497,18.2128,18.2275,138400.0
2008-08-29 10:20:00,24.7,24.72,24.58,24.58,198100.0,18.2275,18.2423,18.139,18.139,198100.0
2008-08-29 10:25:00,24.57,24.59,24.54,24.55,62400.0,18.1316,18.1464,18.1095,18.1168,62400.0
2008-08-29 10:30:00,24.55,24.58,24.53,24.53,189100.0,18.1168,18.139,18.1021,18.1021,189100.0
2008-08-29 10:35:00,24.52,24.57,24.51,24.55,117800.0,18.0947,18.1316,18.0873,18.1168,117800.0
2008-08-29 10:40:00,24.55,24.56,24.5,24.51,98400.0,18.1168,18.1242,18.0799,18.0873,98400.0
2008-08-29 10:45:00,24.51,24.52,24.45,24.51,78400.0,18.0873,18.0947,18.0431,18.0873,78400.0
2008-08-29 10:50:00,24.52,24.63,24.52,24.6,96000.0,18.0947,18.1759,18.0947,18.1537,96000.0
2008-08-29 10:55:00,24.61,24.63,24.6,24.6,37100.0,18.1611,18.1759,18.1537,18.1537,37100.0
2008-08-29 11:00:00,24.61,24.7,24.61,24.66,74300.0,18.1611,18.2275,18.1611,18.198,74300.0
2008-08-29 11:05:00,24.65,24.74,24.64,24.74,125700.0,18.1906,18.2571,18.1833,18.2571,125700.0
2008-08-29 11:10:00,24.74,24.74,24.72,24.72,67900.0,18.2571,18.2571,18.2423,18.2423,67900.0
2008-08-29 11:15:00,24.72,24.79,24.72,24.79,94100.0,18.2423,18.294,18.2423,18.294,94100.0
2008-08-29 11:20:00,24.78,24.8,24.75,24.76,85400.0,18.2866,18.3013,18.2644,18.2718,85400.0
2008-08-29 11:25:00,24.76,24.8,24.75,24.77,74500.0,18.2718,18.3013,18.2644,18.2792,74500.0
2008-08-29 11:30:00,24.77,24.79,24.75,24.76,77600.0,18.2792,18.294,18.2644,18.2718,77600.0
2008-08-29 11:35:00,24.76,24.78,24.73,24.73,51000.0,18.2718,18.2866,18.2497,18.2497,51000.0
2008-08-29 11:40:00,24.73,24.8,24.73,24.77,61700.0,18.2497,18.3013,18.2497,18.2792,61700.0
2008-08-29 11:45:00,24.78,24.8,24.74,24.77,75800.0,18.2866,18.3013,18.2571,18.2792,75800.0
2008-08-29 11:50:00,24.77,24.81,24.77,24.8,93500.0,18.2792,18.3087,18.2792,18.3013,93500.0
2008-08-29 11:55:00,24.8,24.82,24.77,24.78,85300.0,18.3013,18.3161,18.2792,18.2866,85300.0
2008-08-29 12:00:00,24.79,24.79,24.75,24.75,77700.0,18.294,18.294,18.2644,18.2644,77700.0
2008-08-29 12:05:00,24.75,24.76,24.7,24.73,88400.0,18.2644,18.2718,18.2275,18.2497,88400.0
2008-08-29 12:10:00,24.74,24.74,24.71,24.71,46100.0,18.2571,18.2571,18.2349,18.2349,46100.0
2008-08-29 12:15:00,24.71,24.76,24.7,24.73,71600.0,18.2349,18.2718,18.2275,18.2497,71600.0
2008-08-29 12:20:00,24.73,24.77,24.72,24.74,43400.0,18.2497,18.2792,18.2423,18.2571,43400.0
2008-08-29 12:25:00,24.73,24.76,24.7,24.7,147900.0,18.2497,18.2718,18.2275,18.2275,147900.0
2008-08-29 12:30:00,24.71,24.71,24.69,24.7,29800.0,18.2349,18.2349,18.2202,18.2275,29800.0
2008-08-29 12:35:00,24.69,24.74,24.69,24.73,18200.0,18.2202,18.2571,18.2202,18.2497,18200.0
2008-08-29 12:40:00,24.72,24.74,24.7,24.74,42500.0,18.2423,18.2571,18.2275,18.2571,42500.0
2008-08-29 12:45:00,24.74,24.77,24.71,24.73,51000.0,18.2571,18.2792,18.2349,18.2497,51000.0
2008-08-29 12:50:00,24.73,24.83,24.73,24.82,141900.0,18.2497,18.3235,18.2497,18.3161,141900.0
2008-08-29 12:55:00,24.82,24.83,24.8,24.81,101600.0,18.3161,18.3235,18.3013,18.3087,101600.0
2008-08-29 13:00:00,24.81,24.84,24.8,24.83,189400.0,18.3087,18.3309,18.3013,18.3235,189400.0
2008-08-29 13:05:00,24.83,24.87,24.83,24.87,139700.0,18.3235,18.353,18.3235,18.353,139700.0
2008-08-29 13:10:00,24.86,24.9,24.86,24.89,72600.0,18.3456,18.3751,18.3456,18.3678,72600.0
2008-08-29 13:15:00,24.89,24.91,24.88,24.91,90400.0,18.3678,18.3825,18.3604,18.3825,90400.0
2008-08-29 13:20:00,24.91,24.94,24.89,24.9,177500.0,18.3825,18.4047,18.3678,18.3751,177500.0
2008-08-29 13:25:00,24.9,24.92,24.88,24.9,115000.0,18.3751,18.3899,18.3604,18.3751,115000.0
2008-08-29 13:30:00,24.91,24.93,24.87,24.88,107700.0,18.3825,18.3973,18.353,18.3604,107700.0
2008-08-29 13:35:00,24.87,24.9,24.85,24.85,151800.0,18.353,18.3751,18.3382,18.3382,151800.0
2008-08-29 13:40:00,24.85,24.89,24.85,24.88,78700.0,18.3382,18.3678,18.3382,18.3604,78700.0
2008-08-29 13:45:00,24.88,24.89,24.84,24.86,143200.0,18.3604,18.3678,18.3309,18.3456,143200.0
2008-08-29 13:50:00,24.86,24.88,24.86,24.86,82200.0,18.3456,18.3604,18.3456,18.3456,82200.0
2008-08-29 13:55:00,24.87,24.88,24.84,24.88,101100.0,18.353,18.3604,18.3309,18.3604,101100.0
2008-08-29 14:00:00,24.87,24.9,24.87,24.89,54500.0,18.353,18.3751,18.353,18.3678,54500.0
2008-08-29 14:05:00,24.9,24.91,24.87,24.9,41700.0,18.3751,18.3825,18.353,18.3751,41700.0
2008-08-29 14:10:00,24.9,24.92,24.88,24.91,55700.0,18.3751,18.3899,18.3604,18.3825,55700.0
2008-08-29 14:15:00,24.92,24.93,24.86,24.9,150400.0,18.3899,18.3973,18.3456,18.3751,150400.0
2008-08-29 14:20:00,24.91,24.91,24.87,24.87,102800.0,18.3825,18.3825,18.353,18.353,102800.0
2008-08-29 14:25:00,24.87,24.9,24.86,24.88,101200.0,18.353,18.3751,18.3456,18.3604,101200.0
2008-08-29 14:30:00,24.88,24.9,24.86,24.88,92100.0,18.3604,18.3751,18.3456,18.3604,92100.0
2008-08-29 14:35:00,24.88,24.9,24.88,24.9,42400.0,18.3604,18.3751,18.3604,18.3751,42400.0
2008-08-29 14:40:00,24.89,24.89,24.86,24.86,53700.0,18.3678,18.3678,18.3456,18.3456,53700.0
2008-08-29 14:45:00,24.87,24.9,24.85,24.87,82400.0,18.353,18.3751,18.3382,18.353,82400.0
2008-08-29 14:50:00,24.87,24.89,24.85,24.87,79000.0,18.353,18.3678,18.3382,18.353,79000.0
2008-08-29 14:55:00,24.86,24.9,24.86,24.9,72000.0,18.3456,18.3751,18.3456,18.3751,72000.0
2008-08-29 15:00:00,24.89,24.9,24.88,24.89,62600.0,18.3678,18.3751,18.3604,18.3678,62600.0
2008-08-29 15:05:00,24.9,24.9,24.83,24.84,132700.0,18.3751,18.3751,18.3235,18.3309,132700.0
2008-08-29 15:10:00,24.85,24.85,24.81,24.83,118800.0,18.3382,18.3382,18.3087,18.3235,118800.0
2008-08-29 15:15:00,24.83,24.84,24.77,24.78,120200.0,18.3235,18.3309,18.2792,18.2866,120200.0
2008-08-29 15:20:00,24.78,24.79,24.75,24.77,66200.0,18.2866,18.294,18.2644,18.2792,66200.0
2008-08-29 15:25:00,24.77,24.77,24.72,24.73,127900.0,18.2792,18.2792,18.2423,18.2497,127900.0
2008-08-29 15:30:00,24.73,24.73,24.72,24.73,116000.0,18.2497,18.2497,18.2423,18.2497,116000.0
2008-08-29 15:35:00,24.73,24.8,24.73,24.74,194600.0,18.2497,18.3013,18.2497,18.2571,194600.0
2008-08-29 15:40:00,24.73,24.74,24.7,24.71,192200.0,18.2497,18.2571,18.2275,18.2349,192200.0
2008-08-29 15:45:00,24.71,24.72,24.69,24.7,217300.0,18.2349,18.2423,18.2202,18.2275,217300.0
2008-08-29 15:50:00,24.69,24.7,24.64,24.66,287700.0,18.2202,18.2275,18.1833,18.198,287700.0
2008-08-29 15:55:00,24.66,24.67,24.63,24.66,292800.0,18.198,18.2054,18.1759,18.198,292800.0
2008-09-02 09:30:00,25.28,26.75,25.28,26.74,1533600.0,18.6556,19.7404,18.6556,19.733,1533600.0
2008-09-02 09:35:00,26.74,26.84,26.42,26.66,1014900.0,19.733,19.8068,19.4968,19.6739,1014900.0
2008-09-02 09:40:00,26.66,26.68,26.48,26.51,611800.0,19.6739,19.6887,19.5411,19.5632,611800.0
2008-09-02 09:45:00,26.52,26.63,26.45,26.47,618000.0,19.5706,19.6518,19.519,19.5337,618000.0
2008-09-02 09:50:00,26.48,26.51,26.32,26.38,634300.0,19.5411,19.5632,19.423,19.4673,634300.0
2008-09-02 09:55:00,26.38,26.39,26.2,26.25,645000.0,19.4673,19.4747,19.3345,19.3714,645000.0
2008-09-02 10:00:00,26.26,26.43,26.23,26.37,552600.0,19.3788,19.5042,19.3566,19.4599,552600.0
2008-09-02 10:05:00,26.37,26.45,26.35,26.41,412200.0,19.4599,19.519,19.4452,19.4894,412200.0
2008-09-02 10:10:00,26.42,26.42,26.26,26.34,725300.0,19.4968,19.4968,19.3788,19.4378,725300.0
2008-09-02 10:15:00,26.34,26.36,26.31,26.31,268400.0,19.4378,19.4525,19.4157,19.4157,268400.0
2008-09-02 10:20:00,26.32,26.33,26.26,26.3,469100.0,19.423,19.4304,19.3788,19.4083,469100.0
2008-09-02 10:25:00,26.29,26.3,26.22,26.27,332300.0,19.4009,19.4083,19.3492,19.3861,332300.0
2008-09-02 10:30:00,26.26,26.33,26.21,26.29,377200.0,19.3788,19.4304,19.3419,19.4009,377200.0
2008-09-02 10:35:00,26.28,26.31,26.25,26.3,661400.0,19.3935,19.4157,19.3714,19.4083,661400.0
2008-09-02 10:40:00,26.29,26.34,26.26,26.29,310600.0,19.4009,19.4378,19.3788,19.4009,310600.0
2008-09-02 10:45:00,26.29,26.35,26.23,26.35,251200.0,19.4009,19.4452,19.3566,19.4452,251200.0
2008-09-02 10:50:00,26.34,26.35,26.27,26.28,210700.0,19.4378,19.4452,19.3861,19.3935,210700.0
2008-09-02 10:55:00,26.28,26.36,26.25,26.35,239000.0,19.3935,19.4525,19.3714,19.4452,239000.0
2008-09-02 11:00:00,26.36,26.39,26.32,26.33,233100.0,19.4525,19.4747,19.423,19.4304,233100.0
2008-09-02 11:05:00,26.32,26.38,26.32,26.32,181900.0,19.423,19.4673,19.423,19.423,181900.0
2008-09-02 11:10:00,26.32,26.35,26.28,26.29,247100.0,19.423,19.4452,19.3935,19.4009,247100.0
2008-09-02 11:15:00,26.29,26.31,26.27,26.31,157800.0,19.4009,19.4157,19.3861,19.4157,157800.0
2008-09-02 11:20:00,26.3,26.33,26.26,26.29,201800.0,19.4083,19.4304,19.3788,19.4009,201800.0
2008-09-02 11:25:00,26.29,26.34,26.26,26.28,310500.0,19.4009,19.4378,19.3788,19.3935,310500.0
2008-09-02 11:30:00,26.29,26.41,26.29,26.4,311700.0,19.4009,19.4894,19.4009,19.4821,311700.0
2008-09-02 11:35:00,26.4,26.5,26.4,26.47,343500.0,19.4821,19.5559,19.4821,19.5337,343500.0
2008-09-02 11:40:00,26.48,26.51,26.41,26.42,291000.0,19.5411,19.5632,19.4894,19.4968,291000.0
2008-09-02 11:45:00,26.42,26.49,26.41,26.46,222300.0,19.4968,19.5485,19.4894,19.5263,222300.0
2008-09-02 11:50:00,26.46,26.53,26.44,26.51,266100.0,19.5263,19.578,19.5116,19.5632,266100.0
2008-09-02 11:55:00,26.51,26.59,26.5,26.57,435100.0,19.5632,19.6223,19.5559,19.6075,435100.0
2008-09-02 12:00:00,26.57,26.62,26.57,26.6,170300.0,19.6075,19.6444,19.6075,19.6297,170300.0
2008-09-02 12:05:00,26.6,26.62,26.54,26.54,210700.0,19.6297,19.6444,19.5854,19.5854,210700.0
2008-09-02 12:10:00,26.55,26.55,26.45,26.49,209700.0,19.5928,19.5928,19.519,19.5485,209700.0
2008-09-02 12:15:00,26.49,26.49,26.37,26.4,152500.0,19.5485,19.5485,19.4599,19.4821,152500.0
2008-09-02 12:20:00,26.41,26.48,26.4,26.41,196800.0,19.4894,19.5411,19.4821,19.4894,196800.0
2008-09-02 12:25:00,26.4,26.4,26.33,26.38,330000.0,19.4821,19.4821,19.4304,19.4673,330000.0
2008-09-02 12:30:00,26.38,26.4,26.34,26.38,256900.0,19.4673,19.4821,19.4378,19.4673,256900.0
2008-09-02 12:35:00,26.38,26.42,26.37,26.4,185600.0,19.4673,19.4968,19.4599,19.4821,185600.0
2008-09-02 12:40:00,26.41,26.42,26.38,26.41,148100.0,19.4894,19.4968,19.4673,19.4894,148100.0
2008-09-02 12:45:00,26.41,26.44,26.4,26.4,268800.0,19.4894,19.5116,19.4821,19.4821,268800.0
2008-09-02 12:50:00,26.4,26.45,26.39,26.44,272100.0,19.4821,19.519,19.4747,19.5116,272100.0
2008-09-02 12:55:00,26.45,26.47,26.43,26.45,248300.0,19.519,19.5337,19.5042,19.519,248300.0
2008-09-02 13:00:00,26.45,26.52,26.44,26.52,216100.0,19.519,19.5706,19.5116,19.5706,216100.0
2008-09-02 13:05:00,26.53,26.58,26.53,26.57,228300.0,19.578,19.6149,19.578,19.6075,228300.0
2008-09-02 13:10:00,26.58,26.63,26.57,26.6,162700.0,19.6149,19.6518,19.6075,19.6297,162700.0
2008-09-02 13:15:00,26.61,26.62,26.55,26.55,210200.0,19.637,19.6444,19.5928,19.5928,210200.0
2008-09-02 13:20:00,26.56,26.57,26.54,26.56,95800.0,19.6001,19.6075,19.5854,19.6001,95800.0
2008-09-02 13:25:00,26.57,26.58,26.56,26.58,104600.0,19.6075,19.6149,19.6001,19.6149,104600.0
2008-09-02 13:30:00,26.58,26.6,26.55,26.59,208000.0,19.6149,19.6297,19.5928,19.6223,208000.0
2008-09-02 13:35:00,26.6,26.6,26.53,26.56,229100.0,19.6297,19.6297,19.578,19.6001,229100.0
2008-09-02 13:40:00,26.56,26.56,26.38,26.41,133300.0,19.6001,19.6001,19.4673,19.4894,133300.0
2008-09-02 13:45:00,26.41,26.43,26.35,26.36,226300.0,19.4894,19.5042,19.4452,19.4525,226300.0
2008-09-02 13:50:00,26.36,26.37,26.29,26.37,325700.0,19.4525,19.4599,19.4009,19.4599,325700.0
2008-09-02 13:55:00,26.37,26.43,26.34,26.43,217100.0,19.4599,19.5042,19.4378,19.5042,217100.0
2008-09-02 14:00:00,26.43,26.52,26.38,26.41,255100.0,19.5042,19.5706,19.4673,19.4894,255100.0
2008-09-02 14:05:00,26.42,26.45,26.35,26.35,256700.0,19.4968,19.519,19.4452,19.4452,256700.0
2008-09-02 14:10:00,26.35,26.4,26.33,26.35,323400.0,19.4452,19.4821,19.4304,19.4452,323400.0
2008-09-02 14:15:00,26.36,26.39,26.34,26.34,315100.0,19.4525,19.4747,19.4378,19.4378,315100.0
2008-09-02 14:20:00,26.36,26.38,26.29,26.35,339200.0,19.4525,19.4673,19.4009,19.4452,339200.0
2008-09-02 14:25:00,26.35,26.35,26.22,26.24,293900.0,19.4452,19.4452,19.3492,19.364,293900.0
2008-09-02 14:30:00,26.24,26.29,26.22,26.29,272100.0,19.364,19.4009,19.3492,19.4009,272100.0
2008-09-02 14:35:00,26.29,26.32,26.2,26.21,296200.0,19.4009,19.423,19.3345,19.3419,296200.0
2008-09-02 14:40:00,26.21,26.26,26.2,26.25,273900.0,19.3419,19.3788,19.3345,19.3714,273900.0
2008-09-02 14:45:00,26.24,26.27,26.22,26.25,243200.0,19.364,19.3861,19.3492,19.3714,243200.0
2008-09-02 14:50:00,26.25,26.26,26.17,26.17,223600.0,19.3714,19.3788,19.3123,19.3123,223600.0
2008-09-02 14:55:00,26.17,26.21,26.14,26.14,413400.0,19.3123,19.3419,19.2902,19.2902,413400.0
2008-09-02 15:00:00,26.15,26.19,26.08,26.09,292600.0,19.2976,19.3271,19.2459,19.2533,292600.0
2008-09-02 15:05:00,26.1,26.18,26.09,26.16,472300.0,19.2607,19.3197,19.2533,19.305,472300.0
2008-09-02 15:10:00,26.16,26.16,26.14,26.14,290000.0,19.305,19.305,19.2902,19.2902,290000.0
2008-09-02 15:15:00,26.14,26.16,26.1,26.13,444700.0,19.2902,19.305,19.2607,19.2828,444700.0
2008-09-02 15:20:00,26.12,26.17,26.12,26.14,383500.0,19.2754,19.3123,19.2754,19.2902,383500.0
2008-09-02 15:25:00,26.15,26.26,26.14,26.24,495200.0,19.2976,19.3788,19.2902,19.364,495200.0
2008-09-02 15:30:00,26.24,26.31,26.23,26.28,339400.0,19.364,19.4157,19.3566,19.3935,339400.0
2008-09-02 15:35:00,26.28,26.29,26.25,26.28,318100.0,19.3935,19.4009,19.3714,19.3935,318100.0
2008-09-02 15:40:00,26.28,26.32,26.28,26.32,365400.0,19.3935,19.423,19.3935,19.423,365400.0
2008-09-02 15:45:00,26.31,26.38,26.3,26.38,519700.0,19.4157,19.4673,19.4083,19.4673,519700.0
2008-09-02 15:50:00,26.37,26.39,26.33,26.35,621300.0,19.4599,19.4747,19.4304,19.4452,621300.0
2008-09-02 15:55:00,26.35,26.35,26.28,26.34,699100.0,19.4452,19.4452,19.3935,19.4378,699100.0
2008-09-03 09:30:00,26.21,26.34,26.09,26.15,447600.0,19.3419,19.4378,19.2533,19.2976,447600.0
2008-09-03 09:35:00,26.15,26.4,26.14,26.36,206800.0,19.2976,19.4821,19.2902,19.4525,206800.0
2008-09-03 09:40:00,26.36,26.52,26.33,26.41,344100.0,19.4525,19.5706,19.4304,19.4894,344100.0
2008-09-03 09:45:00,26.41,26.54,26.34,26.54,439000.0,19.4894,19.5854,19.4378,19.5854,439000.0
2008-09-03 09:50:00,26.55,26.75,26.55,26.68,441100.0,19.5928,19.7404,19.5928,19.6887,441100.0
2008-09-03 09:55:00,26.68,26.73,26.65,26.71,227100.0,19.6887,19.7256,19.6666,19.7108,227100.0
2008-09-03 10:00:00,26.72,26.84,26.65,26.82,469400.0,19.7182,19.8068,19.6666,19.792,469400.0
2008-09-03 10:05:00,26.82,26.91,26.68,26.72,417500.0,19.792,19.8584,19.6887,19.7182,417500.0
2008-09-03 10:10:00,26.73,26.77,26.58,26.77,308100.0,19.7256,19.7551,19.6149,19.7551,308100.0
2008-09-03 10:15:00,26.76,26.77,26.65,26.7,260700.0,19.7477,19.7551,19.6666,19.7035,260700.0
2008-09-03 10:20:00,26.7,26.79,26.63,26.79,216500.0,19.7035,19.7699,19.6518,19.7699,216500.0
2008-09-03 10:25:00,26.79,26.79,26.73,26.76,128100.0,19.7699,19.7699,19.7256,19.7477,128100.0
2008-09-03 10:30:00,26.76,26.87,26.75,26.86,240900.0,19.7477,19.8289,19.7404,19.8215,240900.0
2008-09-03 10:35:00,26.87,26.97,26.87,26.97,307200.0,19.8289,19.9027,19.8289,19.9027,307200.0
2008-09-03 10:40:00,26.97,27.0,26.94,26.98,443300.0,19.9027,19.9248,19.8806,19.9101,443300.0
2008-09-03 10:45:00,26.98,27.0,26.84,26.87,312000.0,19.9101,19.9248,19.8068,19.8289,312000.0
2008-09-03 10:50:00,26.86,26.9,26.81,26.86,160000.0,19.8215,19.851,19.7846,19.8215,160000.0
2008-09-03 10:55:00,26.86,26.95,26.85,26.94,186000.0,19.8215,19.8879,19.8141,19.8806,186000.0
2008-09-03 11:00:00,26.94,26.99,26.92,26.99,184700.0,19.8806,19.9175,19.8658,19.9175,184700.0
2008-09-03 11:05:00,26.99,27.09,26.94,26.95,388400.0,19.9175,19.9913,19.8806,19.8879,388400.0
2008-09-03 11:10:00,26.95,27.02,26.9,26.93,405500.0,19.8879,19.9396,19.851,19.8732,405500.0
2008-09-03 11:15:00,26.94,26.94,26.79,26.9,243000.0,19.8806,19.8806,19.7699,19.851,243000.0
2008-09-03 11:20:00,26.9,26.97,26.85,26.91,179400.0,19.851,19.9027,19.8141,19.8584,179400.0
2008-09-03 11:25:00,26.92,27.0,26.89,26.9,205400.0,19.8658,19.9248,19.8437,19.851,205400.0
2008-09-03 11:30:00,26.9,26.95,26.88,26.9,278400.0,19.851,19.8879,19.8363,19.851,278400.0
2008-09-03 11:35:00,26.9,26.92,26.84,26.86,268800.0,19.851,19.8658,19.8068,19.8215,268800.0
2008-09-03 11:40:00,26.86,26.86,26.75,26.75,162000.0,19.8215,19.8215,19.7404,19.7404,162000.0
2008-09-03 11:45:00,26.76,26.76,26.72,26.73,138200.0,19.7477,19.7477,19.7182,19.7256,138200.0
2008-09-03 11:50:00,26.73,26.8,26.69,26.78,144800.0,19.7256,19.7773,19.6961,19.7625,144800.0
2008-09-03 11:55:00,26.78,26.78,26.6,26.62,207300.0,19.7625,19.7625,19.6297,19.6444,207300.0
2008-09-03 12:00:00,26.63,26.65,26.53,26.62,188600.0,19.6518,19.6666,19.578,19.6444,188600.0
2008-09-03 12:05:00,26.61,26.65,26.52,26.53,229000.0,19.637,19.6666,19.5706,19.578,229000.0
2008-09-03 12:10:00,26.53,26.64,26.48,26.6,245600.0,19.578,19.6592,19.5411,19.6297,245600.0
2008-09-03 12:15:00,26.6,26.6,26.53,26.56,125100.0,19.6297,19.6297,19.578,19.6001,125100.0
2008-09-03 12:20:00,26.56,26.61,26.54,26.61,395700.0,19.6001,19.637,19.5854,19.637,395700.0
2008-09-03 12:25:00,26.61,26.62,26.55,26.6,154700.0,19.637,19.6444,19.5928,19.6297,154700.0
2008-09-03 12:30:00,26.59,26.59,26.48,26.52,136700.0,19.6223,19.6223,19.5411,19.5706,136700.0
2008-09-03 12:35:00,26.52,26.65,26.51,26.63,228300.0,19.5706,19.6666,19.5632,19.6518,228300.0
2008-09-03 12:40:00,26.64,26.64,26.52,26.55,146900.0,19.6592,19.6592,19.5706,19.5928,146900.0
2008-09-03 12:45:00,26.55,26.56,26.52,26.53,118400.0,19.5928,19.6001,19.5706,19.578,118400.0
2008-09-03 12:50:00,26.53,26.6,26.52,26.6,135400.0,19.578,19.6297,19.5706,19.6297,135400.0
2008-09-03 12:55:00,26.6,26.6,26.54,26.56,121700.0,19.6297,19.6297,19.5854,19.6001,121700.0
2008-09-03 13:00:00,26.57,26.64,26.52,26.61,287100.0,19.6075,19.6592,19.5706,19.637,287100.0
2008-09-03 13:05:00,26.61,26.77,26.58,26.69,239500.0,19.637,19.7551,19.6149,19.6961,239500.0
2008-09-03 13:10:00,26.68,26.8,26.62,26.78,230500.0,19.6887,19.7773,19.6444,19.7625,230500.0
2008-09-03 13:15:00,26.78,26.78,26.68,26.73,172200.0,19.7625,19.7625,19.6887,19.7256,172200.0
2008-09-03 13:20:00,26.73,26.75,26.69,26.69,96000.0,19.7256,19.7404,19.6961,19.6961,96000.0
2008-09-03 13:25:00,26.7,26.73,26.65,26.69,152500.0,19.7035,19.7256,19.6666,19.6961,152500.0
2008-09-03 13:30:00,26.68,26.73,26.65,26.66,145800.0,19.6887,19.7256,19.6666,19.6739,145800.0
2008-09-03 13:35:00,26.67,26.72,26.65,26.7,71800.0,19.6813,19.7182,19.6666,19.7035,71800.0
2008-09-03 13:40:00,26.7,26.75,26.69,26.75,152200.0,19.7035,19.7404,19.6961,19.7404,152200.0
2008-09-03 13:45:00,26.74,26.76,26.73,26.75,330500.0,19.733,19.7477,19.7256,19.7404,330500.0
2008-09-03 13:50:00,26.75,26.83,26.71,26.78,338000.0,19.7404,19.7994,19.7108,19.7625,338000.0
2008-09-03 13:55:00,26.78,26.8,26.73,26.77,181000.0,19.7625,19.7773,19.7256,19.7551,181000.0
2008-09-03 14:00:00,26.77,26.93,26.65,26.93,372600.0,19.7551,19.8732,19.6666,19.8732,372600.0
2008-09-03 14:05:00,26.92,26.93,26.78,26.8,268800.0,19.8658,19.8732,19.7625,19.7773,268800.0
2008-09-03 14:10:00,26.8,26.81,26.66,26.71,239300.0,19.7773,19.7846,19.6739,19.7108,239300.0
2008-09-03 14:15:00,26.7,26.76,26.66,26.73,211000.0,19.7035,19.7477,19.6739,19.7256,211000.0
2008-09-03 14:20:00,26.72,26.72,26.62,26.66,214200.0,19.7182,19.7182,19.6444,19.6739,214200.0
2008-09-03 14:25:00,26.66,26.74,26.64,26.7,199800.0,19.6739,19.733,19.6592,19.7035,199800.0
2008-09-03 14:30:00,26.7,26.75,26.67,26.73,117400.0,19.7035,19.7404,19.6813,19.7256,117400.0
2008-09-03 14:35:00,26.73,26.8,26.71,26.8,208400.0,19.7256,19.7773,19.7108,19.7773,208400.0
2008-09-03 14:40:00,26.8,26.82,26.74,26.74,236800.0,19.7773,19.792,19.733,19.733,236800.0
2008-09-03 14:45:00,26.74,26.76,26.66,26.66,132400.0,19.733,19.7477,19.6739,19.6739,132400.0
2008-09-03 14:50:00,26.66,26.67,26.57,26.57,294300.0,19.6739,19.6813,19.6075,19.6075,294300.0
2008-09-03 14:55:00,26.57,26.65,26.57,26.63,262100.0,19.6075,19.6666,19.6075,19.6518,262100.0
2008-09-03 15:00:00,26.63,26.7,26.62,26.66,191800.0,19.6518,19.7035,19.6444,19.6739,191800.0
2008-09-03 15:05:00,26.66,26.68,26.61,26.64,176700.0,19.6739,19.6887,19.637,19.6592,176700.0
2008-09-03 15:10:00,26.64,26.72,26.6,26.72,292900.0,19.6592,19.7182,19.6297,19.7182,292900.0
2008-09-03 15:15:00,26.72,26.73,26.63,26.72,239700.0,19.7182,19.7256,19.6518,19.7182,239700.0
2008-09-03 15:20:00,26.72,26.8,26.68,26.76,515500.0,19.7182,19.7773,19.6887,19.7477,515500.0
2008-09-03 15:25:00,26.76,26.79,26.63,26.65,407600.0,19.7477,19.7699,19.6518,19.6666,407600.0
2008-09-03 15:30:00,26.64,26.75,26.59,26.72,369900.0,19.6592,19.7404,19.6223,19.7182,369900.0
2008-09-03 15:35:00,26.72,26.79,26.63,26.76,633800.0,19.7182,19.7699,19.6518,19.7477,633800.0
2008-09-03 15:40:00,26.76,26.82,26.69,26.72,442300.0,19.7477,19.792,19.6961,19.7182,442300.0
2008-09-03 15:45:00,26.72,26.75,26.69,26.7,281700.0,19.7182,19.7404,19.6961,19.7035,281700.0
2008-09-03 15:50:00,26.71,26.78,26.69,26.78,433100.0,19.7108,19.7625,19.6961,19.7625,433100.0
2008-09-03 15:55:00,26.78,26.78,26.69,26.7,441100.0,19.7625,19.7625,19.6961,19.7035,441100.0
2008-09-04 09:30:00,26.53,26.71,26.27,26.4,223200.0,19.578,19.7108,19.3861,19.4821,223200.0
2008-09-04 09:35:00,26.4,26.44,26.3,26.4,193700.0,19.4821,19.5116,19.4083,19.4821,193700.0
2008-09-04 09:40:00,26.41,26.48,26.38,26.44,193100.0,19.4894,19.5411,19.4673,19.5116,193100.0
2008-09-04 09:45:00,26.45,26.47,26.21,26.3,513600.0,19.519,19.5337,19.3419,19.4083,513600.0
2008-09-04 09:50:00,26.29,26.38,26.26,26.34,408200.0,19.4009,19.4673,19.3788,19.4378,408200.0
2008-09-04 09:55:00,26.34,26.39,26.26,26.29,276300.0,19.4378,19.4747,19.3788,19.4009,276300.0
2008-09-04 10:00:00,26.28,26.38,26.23,26.35,288800.0,19.3935,19.4673,19.3566,19.4452,288800.0
2008-09-04 10:05:00,26.35,26.51,26.34,26.44,305700.0,19.4452,19.5632,19.4378,19.5116,305700.0
2008-09-04 10:10:00,26.43,26.52,26.43,26.47,182500.0,19.5042,19.5706,19.5042,19.5337,182500.0
2008-09-04 10:15:00,26.47,26.64,26.46,26.62,277100.0,19.5337,19.6592,19.5263,19.6444,277100.0
2008-09-04 10:20:00,26.62,26.7,26.56,26.59,248400.0,19.6444,19.7035,19.6001,19.6223,248400.0
2008-09-04 10:25:00,26.59,26.63,26.52,26.62,182400.0,19.6223,19.6518,19.5706,19.6444,182400.0
2008-09-04 10:30:00,26.62,26.63,26.33,26.37,260500.0,19.6444,19.6518,19.4304,19.4599,260500.0
2008-09-04 10:35:00,26.37,26.47,26.3,26.37,230900.0,19.4599,19.5337,19.4083,19.4599,230900.0
2008-09-04 10:40:00,26.37,26.41,26.23,26.31,313700.0,19.4599,19.4894,19.3566,19.4157,313700.0
2008-09-04 10:45:00,26.31,26.4,26.27,26.27,104900.0,19.4157,19.4821,19.3861,19.3861,104900.0
2008-09-04 10:50:00,26.26,26.44,26.26,26.36,202100.0,19.3788,19.5116,19.3788,19.4525,202100.0
2008-09-04 10:55:00,26.35,26.39,26.34,26.38,145100.0,19.4452,19.4747,19.4378,19.4673,145100.0
2008-09-04 11:00:00,26.37,26.41,26.22,26.33,355800.0,19.4599,19.4894,19.3492,19.4304,355800.0
2008-09-04 11:05:00,26.34,26.36,26.28,26.31,149500.0,19.4378,19.4525,19.3935,19.4157,149500.0
2008-09-04 11:10:00,26.31,26.43,26.28,26.38,145900.0,19.4157,19.5042,19.3935,19.4673,145900.0
2008-09-04 11:15:00,26.37,26.48,26.35,26.48,148200.0,19.4599,19.5411,19.4452,19.5411,148200.0
2008-09-04 11:20:00,26.48,26.57,26.4,26.5,216100.0,19.5411,19.6075,19.4821,19.5559,216100.0
2008-09-04 11:25:00,26.49,26.62,26.48,26.61,292200.0,19.5485,19.6444,19.5411,19.637,292200.0
2008-09-04 11:30:00,26.62,26.62,26.49,26.53,157900.0,19.6444,19.6444,19.5485,19.578,157900.0
2008-09-04 11:35:00,26.53,26.54,26.45,26.46,76300.0,19.578,19.5854,19.519,19.5263,76300.0
2008-09-04 11:40:00,26.47,26.51,26.44,26.5,95900.0,19.5337,19.5632,19.5116,19.5559,95900.0
2008-09-04 11:45:00,26.5,26.54,26.46,26.52,96400.0,19.5559,19.5854,19.5263,19.5706,96400.0
2008-09-04 11:50:00,26.53,26.63,26.52,26.54,241100.0,19.578,19.6518,19.5706,19.5854,241100.0
2008-09-04 11:55:00,26.54,26.56,26.41,26.45,112200.0,19.5854,19.6001,19.4894,19.519,112200.0
2008-09-04 12:00:00,26.45,26.52,26.44,26.47,64600.0,19.519,19.5706,19.5116,19.5337,64600.0
2008-09-04 12:05:00,26.48,26.6,26.47,26.6,166700.0,19.5411,19.6297,19.5337,19.6297,166700.0
2008-09-04 12:10:00,26.6,26.61,26.48,26.56,96300.0,19.6297,19.637,19.5411,19.6001,96300.0
2008-09-04 12:15:00,26.55,26.62,26.53,26.59,138100.0,19.5928,19.6444,19.578,19.6223,138100.0
2008-09-04 12:20:00,26.59,26.63,26.57,26.58,137100.0,19.6223,19.6518,19.6075,19.6149,137100.0
2008-09-04 12:25:00,26.57,26.57,26.48,26.54,142100.0,19.6075,19.6075,19.5411,19.5854,142100.0
2008-09-04 12:30:00,26.53,26.54,26.48,26.49,82900.0,19.578,19.5854,19.5411,19.5485,82900.0
2008-09-04 12:35:00,26.49,26.54,26.48,26.51,63400.0,19.5485,19.5854,19.5411,19.5632,63400.0
2008-09-04 12:40:00,26.51,26.51,26.45,26.5,59500.0,19.5632,19.5632,19.519,19.5559,59500.0
2008-09-04 12:45:00,26.49,26.5,26.34,26.34,147000.0,19.5485,19.5559,19.4378,19.4378,147000.0
2008-09-04 12:50:00,26.35,26.37,26.29,26.34,189700.0,19.4452,19.4599,19.4009,19.4378,189700.0
2008-09-04 12:55:00,26.35,26.4,26.31,26.37,119900.0,19.4452,19.4821,19.4157,19.4599,119900.0
2008-09-04 13:00:00,26.37,26.39,26.34,26.38,76700.0,19.4599,19.4747,19.4378,19.4673,76700.0
2008-09-04 13:05:00,26.37,26.37,26.27,26.29,127400.0,19.4599,19.4599,19.3861,19.4009,127400.0
2008-09-04 13:10:00,26.28,26.32,26.23,26.25,166500.0,19.3935,19.423,19.3566,19.3714,166500.0
2008-09-04 13:15:00,26.25,26.29,26.24,26.26,109300.0,19.3714,19.4009,19.364,19.3788,109300.0
2008-09-04 13:20:00,26.26,26.27,26.16,26.16,202800.0,19.3788,19.3861,19.305,19.305,202800.0
2008-09-04 13:25:00,26.16,26.19,26.06,26.06,308400.0,19.305,19.3271,19.2312,19.2312,308400.0
2008-09-04 13:30:00,26.06,26.07,25.99,25.99,320500.0,19.2312,19.2385,19.1795,19.1795,320500.0
2008-09-04 13:35:00,25.99,26.06,25.98,26.05,286200.0,19.1795,19.2312,19.1721,19.2238,286200.0
2008-09-04 13:40:00,26.05,26.06,25.99,26.03,239700.0,19.2238,19.2312,19.1795,19.209,239700.0
2008-09-04 13:45:00,26.02,26.07,26.01,26.07,181700.0,19.2016,19.2385,19.1943,19.2385,181700.0
2008-09-04 13:50:00,26.07,26.12,26.02,26.11,226400.0,19.2385,19.2754,19.2016,19.2681,226400.0
2008-09-04 13:55:00,26.11,26.11,26.02,26.02,164700.0,19.2681,19.2681,19.2016,19.2016,164700.0
2008-09-04 14:00:00,26.03,26.05,26.0,26.02,228500.0,19.209,19.2238,19.1869,19.2016,228500.0
2008-09-04 14:05:00,26.02,26.03,25.93,25.93,240600.0,19.2016,19.209,19.1352,19.1352,240600.0
2008-09-04 14:10:00,25.93,25.95,25.77,25.86,419200.0,19.1352,19.15,19.0172,19.0836,419200.0
2008-09-04 14:15:00,25.85,25.92,25.85,25.88,190500.0,19.0762,19.1278,19.0762,19.0983,190500.0
2008-09-04 14:20:00,25.89,25.95,25.87,25.89,161900.0,19.1057,19.15,19.091,19.1057,161900.0
2008-09-04 14:25:00,25.89,25.95,25.85,25.88,316700.0,19.1057,19.15,19.0762,19.0983,316700.0
2008-09-04 14:30:00,25.88,25.91,25.83,25.85,156200.0,19.0983,19.1205,19.0614,19.0762,156200.0
2008-09-04 14:35:00,25.85,25.95,25.84,25.95,238100.0,19.0762,19.15,19.0688,19.15,238100.0
2008-09-04 14:40:00,25.94,26.03,25.91,25.98,236600.0,19.1426,19.209,19.1205,19.1721,236600.0
2008-09-04 14:45:00,25.97,25.97,25.91,25.92,82000.0,19.1647,19.1647,19.1205,19.1278,82000.0
2008-09-04 14:50:00,25.93,25.93,25.86,25.88,90800.0,19.1352,19.1352,19.0836,19.0983,90800.0
2008-09-04 14:55:00,25.88,25.91,25.84,25.89,285300.0,19.0983,19.1205,19.0688,19.1057,285300.0
2008-09-04 15:00:00,25.9,25.95,25.87,25.91,174400.0,19.1131,19.15,19.091,19.1205,174400.0
2008-09-04 15:05:00,25.9,26.18,25.86,25.86,176300.0,19.1131,19.3197,19.0836,19.0836,176300.0
2008-09-04 15:10:00,25.87,25.93,25.86,25.88,270500.0,19.091,19.1352,19.0836,19.0983,270500.0
2008-09-04 15:15:00,25.88,25.95,25.85,25.86,281200.0,19.0983,19.15,19.0762,19.0836,281200.0
2008-09-04 15:20:00,25.86,25.87,25.75,25.79,300800.0,19.0836,19.091,19.0024,19.0319,300800.0
2008-09-04 15:25:00,25.8,25.88,25.79,25.84,230500.0,19.0393,19.0983,19.0319,19.0688,230500.0
2008-09-04 15:30:00,25.84,25.86,25.78,25.84,249400.0,19.0688,19.0836,19.0245,19.0688,249400.0
2008-09-04 15:35:00,25.85,25.85,25.78,25.79,259000.0,19.0762,19.0762,19.0245,19.0319,259000.0
2008-09-04 15:40:00,25.79,25.85,25.7,25.82,517800.0,19.0319,19.0762,18.9655,19.0541,517800.0
2008-09-04 15:45:00,25.81,25.87,25.78,25.86,430300.0,19.0467,19.091,19.0245,19.0836,430300.0
2008-09-04 15:50:00,25.85,25.94,25.82,25.9,593700.0,19.0762,19.1426,19.0541,19.1131,593700.0
2008-09-04 15:55:00,25.9,25.91,25.73,25.79,634100.0,19.1131,19.1205,18.9876,19.0319,634100.0
2008-09-05 09:30:00,25.24,25.48,25.16,25.41,255700.0,18.626,18.8031,18.567,18.7515,255700.0
2008-09-05 09:35:00,25.41,25.47,25.32,25.4,215300.0,18.7515,18.7958,18.6851,18.7441,215300.0
2008-09-05 09:40:00,25.4,25.43,25.24,25.43,329400.0,18.7441,18.7662,18.626,18.7662,329400.0
2008-09-05 09:45:00,25.43,25.6,25.38,25.39,463200.0,18.7662,18.8917,18.7294,18.7367,463200.0
2008-09-05 09:50:00,25.4,25.44,25.18,25.3,378600.0,18.7441,18.7736,18.5818,18.6703,378600.0
2008-09-05 09:55:00,25.29,25.34,25.25,25.25,354200.0,18.6629,18.6998,18.6334,18.6334,354200.0
2008-09-05 10:00:00,25.25,25.29,25.19,25.22,356300.0,18.6334,18.6629,18.5891,18.6113,356300.0
2008-09-05 10:05:00,25.22,25.23,25.08,25.2,297000.0,18.6113,18.6187,18.508,18.5965,297000.0
2008-09-05 10:10:00,25.2,25.21,25.08,25.12,368600.0,18.5965,18.6039,18.508,18.5375,368600.0
2008-09-05 10:15:00,25.13,25.2,25.07,25.18,355000.0,18.5449,18.5965,18.5006,18.5818,355000.0
2008-09-05 10:20:00,25.19,25.35,25.14,25.16,422300.0,18.5891,18.7072,18.5522,18.567,422300.0
2008-09-05 10:25:00,25.17,25.19,25.1,25.12,240700.0,18.5744,18.5891,18.5227,18.5375,240700.0
2008-09-05 10:30:00,25.12,25.18,25.1,25.13,172900.0,18.5375,18.5818,18.5227,18.5449,172900.0
2008-09-05 10:35:00,25.14,25.22,25.1,25.11,232000.0,18.5522,18.6113,18.5227,18.5301,232000.0
2008-09-05 10:40:00,25.11,25.23,25.1,25.23,209000.0,18.5301,18.6187,18.5227,18.6187,209000.0
2008-09-05 10:45:00,25.23,25.26,25.13,25.16,324600.0,18.6187,18.6408,18.5449,18.567,324600.0
2008-09-05 10:50:00,25.16,25.18,25.03,25.06,226300.0,18.567,18.5818,18.4711,18.4932,226300.0
2008-09-05 10:55:00,25.06,25.07,24.95,24.98,356800.0,18.4932,18.5006,18.412,18.4342,356800.0
2008-09-05 11:00:00,24.98,25.02,24.93,24.98,166200.0,18.4342,18.4637,18.3973,18.4342,166200.0
2008-09-05 11:05:00,24.99,25.04,24.98,25.01,136200.0,18.4415,18.4784,18.4342,18.4563,136200.0
2008-09-05 11:10:00,25.01,25.02,24.87,24.88,217800.0,18.4563,18.4637,18.353,18.3604,217800.0
2008-09-05 11:15:00,24.88,24.92,24.81,24.81,185000.0,18.3604,18.3899,18.3087,18.3087,185000.0
2008-09-05 11:20:00,24.81,24.88,24.79,24.83,250900.0,18.3087,18.3604,18.294,18.3235,250900.0
2008-09-05 11:25:00,24.84,24.92,24.83,24.92,378400.0,18.3309,18.3899,18.3235,18.3899,378400.0
2008-09-05 11:30:00,24.92,24.92,24.87,24.91,150600.0,18.3899,18.3899,18.353,18.3825,150600.0
2008-09-05 11:35:00,24.91,25.03,24.9,25.0,369500.0,18.3825,18.4711,18.3751,18.4489,369500.0
2008-09-05 11:40:00,25.01,25.12,25.01,25.12,269100.0,18.4563,18.5375,18.4563,18.5375,269100.0
2008-09-05 11:45:00,25.12,25.24,25.11,25.15,379100.0,18.5375,18.626,18.5301,18.5596,379100.0
2008-09-05 11:50:00,25.15,25.29,25.15,25.27,470400.0,18.5596,18.6629,18.5596,18.6482,470400.0
2008-09-05 11:55:00,25.27,25.29,25.16,25.21,428100.0,18.6482,18.6629,18.567,18.6039,428100.0
2008-09-05 12:00:00,25.21,25.26,25.13,25.13,399600.0,18.6039,18.6408,18.5449,18.5449,399600.0
2008-09-05 12:05:00,25.12,25.16,25.11,25.11,362200.0,18.5375,18.567,18.5301,18.5301,362200.0
2008-09-05 12:10:00,25.11,25.19,25.1,25.16,528100.0,18.5301,18.5891,18.5227,18.567,528100.0
2008-09-05 12:15:00,25.17,25.21,25.14,25.18,420800.0,18.5744,18.6039,18.5522,18.5818,420800.0
2008-09-05 12:20:00,25.18,25.31,25.18,25.23,337200.0,18.5818,18.6777,18.5818,18.6187,337200.0
2008-09-05 12:25:00,25.24,25.34,25.17,25.31,340200.0,18.626,18.6998,18.5744,18.6777,340200.0
2008-09-05 12:30:00,25.3,25.35,25.24,25.24,405900.0,18.6703,18.7072,18.626,18.626,405900.0
2008-09-05 12:35:00,25.24,25.35,25.24,25.25,443100.0,18.626,18.7072,18.626,18.6334,443100.0
2008-09-05 12:40:00,25.26,25.31,25.25,25.3,135400.0,18.6408,18.6777,18.6334,18.6703,135400.0
2008-09-05 12:45:00,25.31,25.37,25.28,25.34,231600.0,18.6777,18.722,18.6556,18.6998,231600.0
2008-09-05 12:50:00,25.35,25.37,25.32,25.35,324000.0,18.7072,18.722,18.6851,18.7072,324000.0
2008-09-05 12:55:00,25.35,25.39,25.31,25.36,271000.0,18.7072,18.7367,18.6777,18.7146,271000.0
2008-09-05 13:00:00,25.35,25.38,25.34,25.36,127000.0,18.7072,18.7294,18.6998,18.7146,127000.0
2008-09-05 13:05:00,25.36,25.37,25.35,25.36,212100.0,18.7146,18.722,18.7072,18.7146,212100.0
2008-09-05 13:10:00,25.36,25.42,25.35,25.42,165900.0,18.7146,18.7589,18.7072,18.7589,165900.0
2008-09-05 13:15:00,25.42,25.51,25.42,25.51,194900.0,18.7589,18.8253,18.7589,18.8253,194900.0
2008-09-05 13:20:00,25.52,25.53,25.48,25.51,142800.0,18.8327,18.84,18.8031,18.8253,142800.0
2008-09-05 13:25:00,25.51,25.57,25.5,25.55,203100.0,18.8253,18.8696,18.8179,18.8548,203100.0
2008-09-05 13:30:00,25.55,25.57,25.5,25.51,275300.0,18.8548,18.8696,18.8179,18.8253,275300.0
2008-09-05 13:35:00,25.51,25.52,25.4,25.44,271700.0,18.8253,18.8327,18.7441,18.7736,271700.0
2008-09-05 13:40:00,25.44,25.6,25.44,25.55,256100.0,18.7736,18.8917,18.7736,18.8548,256100.0
2008-09-05 13:45:00,25.55,25.55,25.45,25.46,242400.0,18.8548,18.8548,18.781,18.7884,242400.0
2008-09-05 13:50:00,25.45,25.5,25.42,25.5,156400.0,18.781,18.8179,18.7589,18.8179,156400.0
2008-09-05 13:55:00,25.5,25.62,25.5,25.61,218200.0,18.8179,18.9065,18.8179,18.8991,218200.0
2008-09-05 14:00:00,25.61,25.61,25.49,25.53,211000.0,18.8991,18.8991,18.8105,18.84,211000.0
2008-09-05 14:05:00,25.53,25.56,25.51,25.54,169600.0,18.84,18.8622,18.8253,18.8474,169600.0
2008-09-05 14:10:00,25.54,25.57,25.48,25.56,175800.0,18.8474,18.8696,18.8031,18.8622,175800.0
2008-09-05 14:15:00,25.56,25.63,25.51,25.63,148700.0,18.8622,18.9138,18.8253,18.9138,148700.0
2008-09-05 14:20:00,25.64,25.72,25.62,25.7,285500.0,18.9212,18.9803,18.9065,18.9655,285500.0
2008-09-05 14:25:00,25.71,25.74,25.7,25.73,163600.0,18.9729,18.995,18.9655,18.9876,163600.0
2008-09-05 14:30:00,25.73,25.74,25.69,25.71,246400.0,18.9876,18.995,18.9581,18.9729,246400.0
2008-09-05 14:35:00,25.7,25.73,25.7,25.71,222800.0,18.9655,18.9876,18.9655,18.9729,222800.0
2008-09-05 14:40:00,25.71,25.72,25.65,25.72,109300.0,18.9729,18.9803,18.9286,18.9803,109300.0
2008-09-05 14:45:00,25.72,25.77,25.67,25.76,160900.0,18.9803,19.0172,18.9434,19.0098,160900.0
2008-09-05 14:50:00,25.76,25.78,25.73,25.77,126300.0,19.0098,19.0245,18.9876,19.0172,126300.0
2008-09-05 14:55:00,25.77,25.87,25.77,25.85,225800.0,19.0172,19.091,19.0172,19.0762,225800.0
2008-09-05 15:00:00,25.84,25.87,25.78,25.78,302800.0,19.0688,19.091,19.0245,19.0245,302800.0
2008-09-05 15:05:00,25.79,25.8,25.68,25.7,247100.0,19.0319,19.0393,18.9507,18.9655,247100.0
2008-09-05 15:10:00,25.71,25.71,25.65,25.66,152500.0,18.9729,18.9729,18.9286,18.936,152500.0
2008-09-05 15:15:00,25.65,25.71,25.65,25.68,175500.0,18.9286,18.9729,18.9286,18.9507,175500.0
2008-09-05 15:20:00,25.68,25.68,25.59,25.64,211500.0,18.9507,18.9507,18.8843,18.9212,211500.0
2008-09-05 15:25:00,25.64,25.66,25.61,25.62,171600.0,18.9212,18.936,18.8991,18.9065,171600.0
2008-09-05 15:30:00,25.62,25.63,25.54,25.62,416300.0,18.9065,18.9138,18.8474,18.9065,416300.0
2008-09-05 15:35:00,25.62,25.65,25.6,25.65,446500.0,18.9065,18.9286,18.8917,18.9286,446500.0
2008-09-05 15:40:00,25.65,25.67,25.62,25.67,228600.0,18.9286,18.9434,18.9065,18.9434,228600.0
2008-09-05 15:45:00,25.67,25.74,25.66,25.71,248200.0,18.9434,18.995,18.936,18.9729,248200.0
2008-09-05 15:50:00,25.71,25.81,25.7,25.79,395200.0,18.9729,19.0467,18.9655,19.0319,395200.0
2008-09-05 15:55:00,25.79,25.8,25.71,25.72,403100.0,19.0319,19.0393,18.9729,18.9803,403100.0
2008-09-08 09:30:00,27.0,28.01,27.0,27.91,248900.0,19.9248,20.6702,19.9248,20.5964,248900.0
2008-09-08 09:35:00,27.9,28.41,27.82,28.28,2313400.0,20.589,20.9654,20.53,20.8694,2313400.0
2008-09-08 09:40:00,28.28,28.49,28.1,28.14,1257500.0,20.8694,21.0244,20.7366,20.7661,1257500.0
2008-09-08 09:45:00,28.14,28.19,28.04,28.1,1519900.0,20.7661,20.803,20.6923,20.7366,1519900.0
2008-09-08 09:50:00,28.11,28.12,27.95,28.0,1198000.0,20.744,20.7514,20.6259,20.6628,1198000.0
2008-09-08 09:55:00,28.0,28.07,27.6,27.61,1197000.0,20.6628,20.7145,20.3676,20.375,1197000.0
2008-09-08 10:00:00,27.61,27.62,27.39,27.4,1232800.0,20.375,20.3824,20.2126,20.22,1232800.0
2008-09-08 10:05:00,27.4,27.49,27.31,27.36,1196300.0,20.22,20.2864,20.1536,20.1905,1196300.0
2008-09-08 10:10:00,27.36,27.42,27.13,27.18,780900.0,20.1905,20.2348,20.0208,20.0577,780900.0
2008-09-08 10:15:00,27.18,27.25,27.06,27.19,740800.0,20.0577,20.1093,19.9691,20.0651,740800.0
2008-09-08 10:20:00,27.18,27.25,27.08,27.16,470900.0,20.0577,20.1093,19.9839,20.0429,470900.0
2008-09-08 10:25:00,27.16,27.31,27.11,27.3,376100.0,20.0429,20.1536,20.006,20.1462,376100.0
2008-09-08 10:30:00,27.31,27.41,27.28,27.35,401400.0,20.1536,20.2274,20.1315,20.1831,401400.0
2008-09-08 10:35:00,27.35,27.48,27.3,27.48,348300.0,20.1831,20.2791,20.1462,20.2791,348300.0
2008-09-08 10:40:00,27.48,27.67,27.46,27.6,595300.0,20.2791,20.4193,20.2643,20.3676,595300.0
2008-09-08 10:45:00,27.6,27.6,27.32,27.33,442000.0,20.3676,20.3676,20.161,20.1684,442000.0
2008-09-08 10:50:00,27.33,27.34,27.13,27.23,642500.0,20.1684,20.1757,20.0208,20.0946,642500.0
2008-09-08 10:55:00,27.22,27.35,27.03,27.03,569700.0,20.0872,20.1831,19.947,19.947,569700.0
2008-09-08 11:00:00,27.03,27.11,26.96,27.0,970300.0,19.947,20.006,19.8953,19.9248,970300.0
2008-09-08 11:05:00,27.0,27.1,26.99,27.0,692100.0,19.9248,19.9986,19.9175,19.9248,692100.0
2008-09-08 11:10:00,27.0,27.14,27.0,27.05,582100.0,19.9248,20.0282,19.9248,19.9617,582100.0
2008-09-08 11:15:00,27.05,27.09,27.0,27.03,360900.0,19.9617,19.9913,19.9248,19.947,360900.0
2008-09-08 11:20:00,27.03,27.07,26.99,27.01,433200.0,19.947,19.9765,19.9175,19.9322,433200.0
2008-09-08 11:25:00,27.02,27.05,26.88,26.99,426200.0,19.9396,19.9617,19.8363,19.9175,426200.0
2008-09-08 11:30:00,27.0,27.06,26.99,27.03,460700.0,19.9248,19.9691,19.9175,19.947,460700.0
2008-09-08 11:35:00,27.03,27.21,27.02,27.2,336000.0,19.947,20.0798,19.9396,20.0724,336000.0
2008-09-08 11:40:00,27.2,27.21,27.03,27.1,236500.0,20.0724,20.0798,19.947,19.9986,236500.0
2008-09-08 11:45:00,27.1,27.2,27.07,27.14,229400.0,19.9986,20.0724,19.9765,20.0282,229400.0
2008-09-08 11:50:00,27.13,27.19,27.06,27.07,190800.0,20.0208,20.0651,19.9691,19.9765,190800.0
2008-09-08 11:55:00,27.08,27.12,26.99,27.08,372200.0,19.9839,20.0134,19.9175,19.9839,372200.0
2008-09-08 12:00:00,27.08,27.18,27.03,27.05,303700.0,19.9839,20.0577,19.947,19.9617,303700.0
2008-09-08 12:05:00,27.05,27.11,26.97,26.97,331400.0,19.9617,20.006,19.9027,19.9027,331400.0
2008-09-08 12:10:00,26.97,26.98,26.81,26.93,466400.0,19.9027,19.9101,19.7846,19.8732,466400.0
2008-09-08 12:15:00,26.94,26.99,26.89,26.96,206400.0,19.8806,19.9175,19.8437,19.8953,206400.0
2008-09-08 12:20:00,26.96,27.07,26.96,27.06,272100.0,19.8953,19.9765,19.8953,19.9691,272100.0
2008-09-08 12:25:00,27.06,27.17,27.05,27.14,209000.0,19.9691,20.0503,19.9617,20.0282,209000.0
2008-09-08 12:30:00,27.15,27.27,27.15,27.24,263900.0,20.0355,20.1241,20.0355,20.102,263900.0
2008-09-08 12:35:00,27.24,27.3,27.22,27.27,324800.0,20.102,20.1462,20.0872,20.1241,324800.0
2008-09-08 12:40:00,27.27,27.31,27.24,27.24,192600.0,20.1241,20.1536,20.102,20.102,192600.0
2008-09-08 12:45:00,27.25,27.36,27.17,27.18,257400.0,20.1093,20.1905,20.0503,20.0577,257400.0
2008-09-08 12:50:00,27.18,27.33,27.17,27.32,126400.0,20.0577,20.1684,20.0503,20.161,126400.0
2008-09-08 12:55:00,27.33,27.4,27.31,27.32,164900.0,20.1684,20.22,20.1536,20.161,164900.0
2008-09-08 13:00:00,27.32,27.42,27.28,27.28,199300.0,20.161,20.2348,20.1315,20.1315,199300.0
2008-09-08 13:05:00,27.29,27.3,27.19,27.2,159800.0,20.1388,20.1462,20.0651,20.0724,159800.0
2008-09-08 13:10:00,27.21,27.31,27.21,27.3,182300.0,20.0798,20.1536,20.0798,20.1462,182300.0
2008-09-08 13:15:00,27.3,27.39,27.27,27.35,203900.0,20.1462,20.2126,20.1241,20.1831,203900.0
2008-09-08 13:20:00,27.35,27.36,27.28,27.3,166700.0,20.1831,20.1905,20.1315,20.1462,166700.0
2008-09-08 13:25:00,27.3,27.3,27.18,27.2,161600.0,20.1462,20.1462,20.0577,20.0724,161600.0
2008-09-08 13:30:00,27.19,27.24,27.06,27.09,282600.0,20.0651,20.102,19.9691,19.9913,282600.0
2008-09-08 13:35:00,27.1,27.1,26.99,27.01,212200.0,19.9986,19.9986,19.9175,19.9322,212200.0
2008-09-08 13:40:00,27.01,27.01,26.95,27.0,187100.0,19.9322,19.9322,19.8879,19.9248,187100.0
2008-09-08 13:45:00,27.0,27.06,26.99,26.99,229700.0,19.9248,19.9691,19.9175,19.9175,229700.0
2008-09-08 13:50:00,26.99,27.01,26.95,27.0,325300.0,19.9175,19.9322,19.8879,19.9248,325300.0
2008-09-08 13:55:00,27.0,27.05,26.96,27.0,281600.0,19.9248,19.9617,19.8953,19.9248,281600.0
2008-09-08 14:00:00,27.0,27.1,26.96,27.04,390400.0,19.9248,19.9986,19.8953,19.9544,390400.0
2008-09-08 14:05:00,27.04,27.08,26.99,27.0,375000.0,19.9544,19.9839,19.9175,19.9248,375000.0
2008-09-08 14:10:00,27.01,27.05,26.96,27.04,374300.0,19.9322,19.9617,19.8953,19.9544,374300.0
2008-09-08 14:15:00,27.04,27.05,26.95,26.99,225300.0,19.9544,19.9617,19.8879,19.9175,225300.0
2008-09-08 14:20:00,27.0,27.01,26.95,26.98,288600.0,19.9248,19.9322,19.8879,19.9101,288600.0
2008-09-08 14:25:00,26.98,27.01,26.96,26.99,266700.0,19.9101,19.9322,19.8953,19.9175,266700.0
2008-09-08 14:30:00,26.98,27.01,26.97,27.0,262600.0,19.9101,19.9322,19.9027,19.9248,262600.0
2008-09-08 14:35:00,26.99,27.04,26.98,27.03,214000.0,19.9175,19.9544,19.9101,19.947,214000.0
2008-09-08 14:40:00,27.02,27.02,26.92,26.98,189100.0,19.9396,19.9396,19.8658,19.9101,189100.0
2008-09-08 14:45:00,26.98,27.04,26.97,27.01,284000.0,19.9101,19.9544,19.9027,19.9322,284000.0
2008-09-08 14:50:00,27.01,27.1,27.01,27.09,258600.0,19.9322,19.9986,19.9322,19.9913,258600.0
2008-09-08 14:55:00,27.09,27.11,27.05,27.06,216400.0,19.9913,20.006,19.9617,19.9691,216400.0
2008-09-08 15:00:00,27.06,27.13,27.06,27.09,209500.0,19.9691,20.0208,19.9691,19.9913,209500.0
2008-09-08 15:05:00,27.09,27.11,27.02,27.06,347200.0,19.9913,20.006,19.9396,19.9691,347200.0
2008-09-08 15:10:00,27.05,27.11,27.01,27.11,371000.0,19.9617,20.006,19.9322,20.006,371000.0
2008-09-08 15:15:00,27.11,27.18,27.1,27.17,333000.0,20.006,20.0577,19.9986,20.0503,333000.0
2008-09-08 15:20:00,27.17,27.3,27.15,27.26,407500.0,20.0503,20.1462,20.0355,20.1167,407500.0
2008-09-08 15:25:00,27.27,27.28,27.23,27.24,527800.0,20.1241,20.1315,20.0946,20.102,527800.0
2008-09-08 15:30:00,27.25,27.39,27.25,27.38,587500.0,20.1093,20.2126,20.1093,20.2053,587500.0
2008-09-08 15:35:00,27.39,27.41,27.35,27.4,505900.0,20.2126,20.2274,20.1831,20.22,505900.0
2008-09-08 15:40:00,27.41,27.42,27.29,27.37,595800.0,20.2274,20.2348,20.1388,20.1979,595800.0
2008-09-08 15:45:00,27.37,27.42,27.25,27.25,851100.0,20.1979,20.2348,20.1093,20.1093,851100.0
2008-09-08 15:50:00,27.25,27.31,27.24,27.3,908800.0,20.1093,20.1536,20.102,20.1462,908800.0
2008-09-08 15:55:00,27.3,27.37,27.28,27.37,816100.0,20.1462,20.1979,20.1315,20.1979,816100.0
2008-09-09 09:30:00,27.13,27.36,27.06,27.21,380600.0,20.0208,20.1905,19.9691,20.0798,380600.0
2008-09-09 09:35:00,27.21,27.25,27.12,27.14,389100.0,20.0798,20.1093,20.0134,20.0282,389100.0
2008-09-09 09:40:00,27.15,27.37,27.15,27.25,418100.0,20.0355,20.1979,20.0355,20.1093,418100.0
2008-09-09 09:45:00,27.26,27.26,27.1,27.11,495200.0,20.1167,20.1167,19.9986,20.006,495200.0
2008-09-09 09:50:00,27.11,27.13,26.98,27.09,512300.0,20.006,20.0208,19.9101,19.9913,512300.0
2008-09-09 09:55:00,27.09,27.33,27.07,27.32,508300.0,19.9913,20.1684,19.9765,20.161,508300.0
2008-09-09 10:00:00,27.31,27.35,27.12,27.19,588500.0,20.1536,20.1831,20.0134,20.0651,588500.0
2008-09-09 10:05:00,27.18,27.19,27.12,27.15,357600.0,20.0577,20.0651,20.0134,20.0355,357600.0
2008-09-09 10:10:00,27.15,27.19,27.08,27.18,497900.0,20.0355,20.0651,19.9839,20.0577,497900.0
2008-09-09 10:15:00,27.18,27.2,27.09,27.1,343100.0,20.0577,20.0724,19.9913,19.9986,343100.0
2008-09-09 10:20:00,27.11,27.2,27.11,27.2,251300.0,20.006,20.0724,20.006,20.0724,251300.0
2008-09-09 10:25:00,27.21,27.28,27.16,27.18,322400.0,20.0798,20.1315,20.0429,20.0577,322400.0
2008-09-09 10:30:00,27.18,27.18,27.03,27.03,253800.0,20.0577,20.0577,19.947,19.947,253800.0
2008-09-09 10:35:00,27.03,27.05,26.83,26.96,381300.0,19.947,19.9617,19.7994,19.8953,381300.0
2008-09-09 10:40:00,26.97,27.04,26.92,27.03,259000.0,19.9027,19.9544,19.8658,19.947,259000.0
2008-09-09 10:45:00,27.03,27.06,26.86,26.86,291900.0,19.947,19.9691,19.8215,19.8215,291900.0
2008-09-09 10:50:00,26.86,26.87,26.71,26.74,503600.0,19.8215,19.8289,19.7108,19.733,503600.0
2008-09-09 10:55:00,26.74,26.75,26.53,26.63,494900.0,19.733,19.7404,19.578,19.6518,494900.0
2008-09-09 11:00:00,26.63,27.25,26.5,26.76,458200.0,19.6518,20.1093,19.5559,19.7477,458200.0
2008-09-09 11:05:00,26.76,26.76,26.64,26.65,236900.0,19.7477,19.7477,19.6592,19.6666,236900.0
2008-09-09 11:10:00,26.64,26.66,26.52,26.53,264400.0,19.6592,19.6739,19.5706,19.578,264400.0
2008-09-09 11:15:00,26.54,26.62,26.44,26.62,257300.0,19.5854,19.6444,19.5116,19.6444,257300.0
2008-09-09 11:20:00,26.61,26.75,26.61,26.71,284400.0,19.637,19.7404,19.637,19.7108,284400.0
2008-09-09 11:25:00,26.72,26.74,26.64,26.67,268400.0,19.7182,19.733,19.6592,19.6813,268400.0
2008-09-09 11:30:00,26.67,26.67,26.59,26.61,194700.0,19.6813,19.6813,19.6223,19.637,194700.0
2008-09-09 11:35:00,26.61,26.78,26.61,26.74,208400.0,19.637,19.7625,19.637,19.733,208400.0
2008-09-09 11:40:00,26.74,26.8,26.73,26.8,128900.0,19.733,19.7773,19.7256,19.7773,128900.0
2008-09-09 11:45:00,26.8,26.88,26.77,26.83,155100.0,19.7773,19.8363,19.7551,19.7994,155100.0
2008-09-09 11:50:00,26.83,26.89,26.77,26.86,115400.0,19.7994,19.8437,19.7551,19.8215,115400.0
2008-09-09 11:55:00,26.87,26.88,26.73,26.73,116400.0,19.8289,19.8363,19.7256,19.7256,116400.0
2008-09-09 12:00:00,26.74,26.74,26.63,26.7,128200.0,19.733,19.733,19.6518,19.7035,128200.0
2008-09-09 12:05:00,26.71,26.74,26.64,26.68,124300.0,19.7108,19.733,19.6592,19.6887,124300.0
2008-09-09 12:10:00,26.69,26.75,26.63,26.7,192000.0,19.6961,19.7404,19.6518,19.7035,192000.0
2008-09-09 12:15:00,26.7,26.75,26.64,26.71,193100.0,19.7035,19.7404,19.6592,19.7108,193100.0
2008-09-09 12:20:00,26.71,26.89,26.71,26.88,120100.0,19.7108,19.8437,19.7108,19.8363,120100.0
2008-09-09 12:25:00,26.88,26.9,26.81,26.81,151200.0,19.8363,19.851,19.7846,19.7846,151200.0
2008-09-09 12:30:00,26.81,26.9,26.75,26.81,163800.0,19.7846,19.851,19.7404,19.7846,163800.0
2008-09-09 12:35:00,26.81,26.88,26.76,26.76,111800.0,19.7846,19.8363,19.7477,19.7477,111800.0
2008-09-09 12:40:00,26.76,26.78,26.67,26.71,229100.0,19.7477,19.7625,19.6813,19.7108,229100.0
2008-09-09 12:45:00,26.7,26.77,26.68,26.69,151800.0,19.7035,19.7551,19.6887,19.6961,151800.0
2008-09-09 12:50:00,26.69,26.73,26.63,26.69,91900.0,19.6961,19.7256,19.6518,19.6961,91900.0
2008-09-09 12:55:00,26.69,26.74,26.64,26.67,61200.0,19.6961,19.733,19.6592,19.6813,61200.0
2008-09-09 13:00:00,26.66,26.76,26.58,26.75,75900.0,19.6739,19.7477,19.6149,19.7404,75900.0
2008-09-09 13:05:00,26.76,26.78,26.7,26.72,86600.0,19.7477,19.7625,19.7035,19.7182,86600.0
2008-09-09 13:10:00,26.71,26.78,26.64,26.76,158900.0,19.7108,19.7625,19.6592,19.7477,158900.0
2008-09-09 13:15:00,26.76,26.81,26.74,26.79,138200.0,19.7477,19.7846,19.733,19.7699,138200.0
2008-09-09 13:20:00,26.79,26.82,26.74,26.75,149500.0,19.7699,19.792,19.733,19.7404,149500.0
2008-09-09 13:25:00,26.74,26.74,26.62,26.62,123300.0,19.733,19.733,19.6444,19.6444,123300.0
2008-09-09 13:30:00,26.62,26.68,26.56,26.66,238100.0,19.6444,19.6887,19.6001,19.6739,238100.0
2008-09-09 13:35:00,26.66,26.66,26.55,26.57,178000.0,19.6739,19.6739,19.5928,19.6075,178000.0
2008-09-09 13:40:00,26.57,26.61,26.5,26.6,153400.0,19.6075,19.637,19.5559,19.6297,153400.0
2008-09-09 13:45:00,26.6,26.66,26.47,26.49,224000.0,19.6297,19.6739,19.5337,19.5485,224000.0
2008-09-09 13:50:00,26.49,26.58,26.49,26.52,135700.0,19.5485,19.6149,19.5485,19.5706,135700.0
2008-09-09 13:55:00,26.52,26.53,26.46,26.49,132200.0,19.5706,19.578,19.5263,19.5485,132200.0
2008-09-09 14:00:00,26.48,26.55,26.46,26.52,216800.0,19.5411,19.5928,19.5263,19.5706,216800.0
2008-09-09 14:05:00,26.53,26.53,26.43,26.46,178000.0,19.578,19.578,19.5042,19.5263,178000.0
2008-09-09 14:10:00,26.47,26.49,26.37,26.37,443100.0,19.5337,19.5485,19.4599,19.4599,443100.0
2008-09-09 14:15:00,26.37,26.38,26.17,26.19,378300.0,19.4599,19.4673,19.3123,19.3271,378300.0
2008-09-09 14:20:00,26.19,26.26,26.12,26.2,342800.0,19.3271,19.3788,19.2754,19.3345,342800.0
2008-09-09 14:25:00,26.2,26.37,26.19,26.26,212200.0,19.3345,19.4599,19.3271,19.3788,212200.0
2008-09-09 14:30:00,26.26,26.26,26.04,26.04,303000.0,19.3788,19.3788,19.2164,19.2164,303000.0
2008-09-09 14:35:00,26.05,26.17,26.04,26.13,312200.0,19.2238,19.3123,19.2164,19.2828,312200.0
2008-09-09 14:40:00,26.13,26.18,26.11,26.14,230000.0,19.2828,19.3197,19.2681,19.2902,230000.0
2008-09-09 14:45:00,26.14,26.24,26.05,26.23,227900.0,19.2902,19.364,19.2238,19.3566,227900.0
2008-09-09 14:50:00,26.23,26.23,26.15,26.15,181300.0,19.3566,19.3566,19.2976,19.2976,181300.0
2008-09-09 14:55:00,26.15,26.2,26.02,26.05,252300.0,19.2976,19.3345,19.2016,19.2238,252300.0
2008-09-09 15:00:00,26.06,26.07,26.0,26.0,458000.0,19.2312,19.2385,19.1869,19.1869,458000.0
2008-09-09 15:05:00,26.0,26.11,26.0,26.01,439800.0,19.1869,19.2681,19.1869,19.1943,439800.0
2008-09-09 15:10:00,26.01,26.1,25.99,26.0,590700.0,19.1943,19.2607,19.1795,19.1869,590700.0
2008-09-09 15:15:00,26.0,26.07,25.87,25.87,397700.0,19.1869,19.2385,19.091,19.091,397700.0
2008-09-09 15:20:00,25.86,25.98,25.85,25.95,371800.0,19.0836,19.1721,19.0762,19.15,371800.0
2008-09-09 15:25:00,25.96,26.08,25.94,26.01,461000.0,19.1574,19.2459,19.1426,19.1943,461000.0
2008-09-09 15:30:00,26.01,26.05,25.89,25.95,465700.0,19.1943,19.2238,19.1057,19.15,465700.0
2008-09-09 15:35:00,25.95,26.02,25.93,26.0,366300.0,19.15,19.2016,19.1352,19.1869,366300.0
2008-09-09 15:40:00,26.0,26.0,25.84,25.84,506200.0,19.1869,19.1869,19.0688,19.0688,506200.0
2008-09-09 15:45:00,25.85,25.9,25.74,25.81,489400.0,19.0762,19.1131,18.995,19.0467,489400.0
2008-09-09 15:50:00,25.74,25.83,25.73,25.78,533400.0,18.995,19.0614,18.9876,19.0245,533400.0
2008-09-09 15:55:00,25.77,25.81,25.64,25.64,1402600.0,19.0172,19.0467,18.9212,18.9212,1402600.0
2008-09-10 09:30:00,25.83,26.1,25.72,25.8,396600.0,19.0614,19.2607,18.9803,19.0393,396600.0
2008-09-10 09:35:00,25.8,25.8,25.49,25.5,253200.0,19.0393,19.0393,18.8105,18.8179,253200.0
2008-09-10 09:40:00,25.49,25.91,25.43,25.65,266200.0,18.8105,19.1205,18.7662,18.9286,266200.0
2008-09-10 09:45:00,25.66,25.84,25.61,25.72,179500.0,18.936,19.0688,18.8991,18.9803,179500.0
2008-09-10 09:50:00,25.72,25.77,25.6,25.73,233600.0,18.9803,19.0172,18.8917,18.9876,233600.0
2008-09-10 09:55:00,25.75,25.84,25.53,25.53,370200.0,19.0024,19.0688,18.84,18.84,370200.0
2008-09-10 10:00:00,25.54,25.74,25.5,25.68,301900.0,18.8474,18.995,18.8179,18.9507,301900.0
2008-09-10 10:05:00,25.69,25.73,25.55,25.57,205700.0,18.9581,18.9876,18.8548,18.8696,205700.0
2008-09-10 10:10:00,25.56,25.65,25.33,25.34,372100.0,18.8622,18.9286,18.6925,18.6998,372100.0
2008-09-10 10:15:00,25.35,25.38,25.21,25.24,275500.0,18.7072,18.7294,18.6039,18.626,275500.0
2008-09-10 10:20:00,25.26,25.38,25.25,25.28,394700.0,18.6408,18.7294,18.6334,18.6556,394700.0
2008-09-10 10:25:00,25.28,25.42,25.26,25.36,191400.0,18.6556,18.7589,18.6408,18.7146,191400.0
2008-09-10 10:30:00,25.37,25.48,25.36,25.37,165600.0,18.722,18.8031,18.7146,18.722,165600.0
2008-09-10 10:35:00,25.36,25.64,25.3,25.57,476700.0,18.7146,18.9212,18.6703,18.8696,476700.0
2008-09-10 10:40:00,25.56,25.57,25.44,25.45,191400.0,18.8622,18.8696,18.7736,18.781,191400.0
2008-09-10 10:45:00,25.45,25.52,25.29,25.3,250200.0,18.781,18.8327,18.6629,18.6703,250200.0
2008-09-10 10:50:00,25.3,25.44,25.3,25.41,337400.0,18.6703,18.7736,18.6703,18.7515,337400.0
2008-09-10 10:55:00,25.42,25.43,25.31,25.31,218700.0,18.7589,18.7662,18.6777,18.6777,218700.0
2008-09-10 11:00:00,25.31,25.33,25.17,25.18,355800.0,18.6777,18.6925,18.5744,18.5818,355800.0
2008-09-10 11:05:00,25.18,25.21,25.09,25.1,267200.0,18.5818,18.6039,18.5153,18.5227,267200.0
2008-09-10 11:10:00,25.09,25.15,25.01,25.03,334600.0,18.5153,18.5596,18.4563,18.4711,334600.0
2008-09-10 11:15:00,25.03,25.14,25.0,25.13,349100.0,18.4711,18.5522,18.4489,18.5449,349100.0
2008-09-10 11:20:00,25.12,25.2,25.11,25.13,274400.0,18.5375,18.5965,18.5301,18.5449,274400.0
2008-09-10 11:25:00,25.12,25.15,25.04,25.05,273200.0,18.5375,18.5596,18.4784,18.4858,273200.0
2008-09-10 11:30:00,25.05,25.18,25.04,25.17,607300.0,18.4858,18.5818,18.4784,18.5744,607300.0
2008-09-10 11:35:00,25.15,25.16,25.07,25.08,413800.0,18.5596,18.567,18.5006,18.508,413800.0
2008-09-10 11:40:00,25.09,25.22,25.08,25.17,283000.0,18.5153,18.6113,18.508,18.5744,283000.0
2008-09-10 11:45:00,25.16,25.21,25.12,25.18,351300.0,18.567,18.6039,18.5375,18.5818,351300.0
2008-09-10 11:50:00,25.18,25.33,25.18,25.2,285500.0,18.5818,18.6925,18.5818,18.5965,285500.0
2008-09-10 11:55:00,25.19,25.28,25.15,25.22,272900.0,18.5891,18.6556,18.5596,18.6113,272900.0
2008-09-10 12:00:00,25.22,25.31,25.17,25.24,337100.0,18.6113,18.6777,18.5744,18.626,337100.0
2008-09-10 12:05:00,25.25,25.39,25.25,25.34,381000.0,18.6334,18.7367,18.6334,18.6998,381000.0
2008-09-10 12:10:00,25.34,25.34,25.24,25.24,177700.0,18.6998,18.6998,18.626,18.626,177700.0
2008-09-10 12:15:00,25.24,25.28,25.18,25.2,471400.0,18.626,18.6556,18.5818,18.5965,471400.0
2008-09-10 12:20:00,25.2,25.29,25.14,25.18,364800.0,18.5965,18.6629,18.5522,18.5818,364800.0
2008-09-10 12:25:00,25.17,25.24,25.15,25.22,168700.0,18.5744,18.626,18.5596,18.6113,168700.0
2008-09-10 12:30:00,25.23,25.31,25.21,25.25,186500.0,18.6187,18.6777,18.6039,18.6334,186500.0
2008-09-10 12:35:00,25.25,25.28,25.22,25.25,431800.0,18.6334,18.6556,18.6113,18.6334,431800.0
2008-09-10 12:40:00,25.25,25.27,25.2,25.22,221800.0,18.6334,18.6482,18.5965,18.6113,221800.0
2008-09-10 12:45:00,25.22,25.25,25.17,25.2,242600.0,18.6113,18.6334,18.5744,18.5965,242600.0
2008-09-10 12:50:00,25.2,25.26,25.18,25.24,201900.0,18.5965,18.6408,18.5818,18.626,201900.0
2008-09-10 12:55:00,25.24,25.26,25.18,25.22,184000.0,18.626,18.6408,18.5818,18.6113,184000.0
2008-09-10 13:00:00,25.22,25.29,25.2,25.28,403800.0,18.6113,18.6629,18.5965,18.6556,403800.0
2008-09-10 13:05:00,25.28,25.36,25.25,25.25,219300.0,18.6556,18.7146,18.6334,18.6334,219300.0
2008-09-10 13:10:00,25.25,25.32,25.24,25.25,236700.0,18.6334,18.6851,18.626,18.6334,236700.0
2008-09-10 13:15:00,25.25,25.3,25.22,25.29,216900.0,18.6334,18.6703,18.6113,18.6629,216900.0
2008-09-10 13:20:00,25.3,25.34,25.28,25.31,126300.0,18.6703,18.6998,18.6556,18.6777,126300.0
2008-09-10 13:25:00,25.3,25.31,25.23,25.3,220700.0,18.6703,18.6777,18.6187,18.6703,220700.0
2008-09-10 13:30:00,25.29,25.33,25.27,25.3,164100.0,18.6629,18.6925,18.6482,18.6703,164100.0
2008-09-10 13:35:00,25.3,25.4,25.29,25.37,209100.0,18.6703,18.7441,18.6629,18.722,209100.0
2008-09-10 13:40:00,25.37,25.44,25.34,25.34,337100.0,18.722,18.7736,18.6998,18.6998,337100.0
2008-09-10 13:45:00,25.34,25.43,25.33,25.39,245500.0,18.6998,18.7662,18.6925,18.7367,245500.0
2008-09-10 13:50:00,25.39,25.44,25.32,25.36,226300.0,18.7367,18.7736,18.6851,18.7146,226300.0
2008-09-10 13:55:00,25.36,25.41,25.28,25.3,211100.0,18.7146,18.7515,18.6556,18.6703,211100.0
2008-09-10 14:00:00,25.3,25.35,25.29,25.31,204900.0,18.6703,18.7072,18.6629,18.6777,204900.0
2008-09-10 14:05:00,25.3,25.37,25.29,25.35,197000.0,18.6703,18.722,18.6629,18.7072,197000.0
2008-09-10 14:10:00,25.35,25.36,25.33,25.35,266000.0,18.7072,18.7146,18.6925,18.7072,266000.0
2008-09-10 14:15:00,25.35,25.48,25.34,25.47,345500.0,18.7072,18.8031,18.6998,18.7958,345500.0
2008-09-10 14:20:00,25.46,25.58,25.44,25.54,251000.0,18.7884,18.8769,18.7736,18.8474,251000.0
2008-09-10 14:25:00,25.54,25.59,25.52,25.54,238300.0,18.8474,18.8843,18.8327,18.8474,238300.0
2008-09-10 14:30:00,25.53,25.64,25.53,25.61,229500.0,18.84,18.9212,18.84,18.8991,229500.0
2008-09-10 14:35:00,25.61,25.68,25.55,25.58,184900.0,18.8991,18.9507,18.8548,18.8769,184900.0
2008-09-10 14:40:00,25.59,25.62,25.52,25.52,200300.0,18.8843,18.9065,18.8327,18.8327,200300.0
2008-09-10 14:45:00,25.52,25.53,25.47,25.47,259300.0,18.8327,18.84,18.7958,18.7958,259300.0
2008-09-10 14:50:00,25.47,25.52,25.35,25.35,490300.0,18.7958,18.8327,18.7072,18.7072,490300.0
2008-09-10 14:55:00,25.35,25.41,25.3,25.41,152700.0,18.7072,18.7515,18.6703,18.7515,152700.0
2008-09-10 15:00:00,25.41,25.5,25.36,25.37,371900.0,18.7515,18.8179,18.7146,18.722,371900.0
2008-09-10 15:05:00,25.37,25.41,25.32,25.35,540300.0,18.722,18.7515,18.6851,18.7072,540300.0
2008-09-10 15:10:00,25.35,25.43,25.29,25.43,475600.0,18.7072,18.7662,18.6629,18.7662,475600.0
2008-09-10 15:15:00,25.43,25.56,25.42,25.48,209600.0,18.7662,18.8622,18.7589,18.8031,209600.0
2008-09-10 15:20:00,25.47,25.5,25.42,25.47,192200.0,18.7958,18.8179,18.7589,18.7958,192200.0
2008-09-10 15:25:00,25.47,25.47,25.33,25.4,321500.0,18.7958,18.7958,18.6925,18.7441,321500.0
2008-09-10 15:30:00,25.4,25.44,25.33,25.34,382100.0,18.7441,18.7736,18.6925,18.6998,382100.0
2008-09-10 15:35:00,25.34,25.35,25.21,25.22,306100.0,18.6998,18.7072,18.6039,18.6113,306100.0
2008-09-10 15:40:00,25.22,25.26,25.18,25.24,721700.0,18.6113,18.6408,18.5818,18.626,721700.0
2008-09-10 15:45:00,25.24,25.25,25.16,25.22,622500.0,18.626,18.6334,18.567,18.6113,622500.0
2008-09-10 15:50:00,25.22,25.26,25.18,25.24,607000.0,18.6113,18.6408,18.5818,18.626,607000.0
2008-09-10 15:55:00,25.23,25.26,25.2,25.2,750400.0,18.6187,18.6408,18.5965,18.5965,750400.0
2008-09-11 09:30:00,24.84,25.03,24.84,24.89,438900.0,18.3309,18.4711,18.3309,18.3678,438900.0
2008-09-11 09:35:00,24.9,24.98,24.75,24.88,261400.0,18.3751,18.4342,18.2644,18.3604,261400.0
2008-09-11 09:40:00,24.86,24.89,24.76,24.78,263400.0,18.3456,18.3678,18.2718,18.2866,263400.0
2008-09-11 09:45:00,24.79,24.89,24.78,24.85,455300.0,18.294,18.3678,18.2866,18.3382,455300.0
2008-09-11 09:50:00,24.85,24.93,24.79,24.87,556700.0,18.3382,18.3973,18.294,18.353,556700.0
2008-09-11 09:55:00,24.87,24.89,24.75,24.8,224400.0,18.353,18.3678,18.2644,18.3013,224400.0
2008-09-11 10:00:00,24.81,24.87,24.75,24.8,501400.0,18.3087,18.353,18.2644,18.3013,501400.0
2008-09-11 10:05:00,24.8,25.04,24.8,25.03,490400.0,18.3013,18.4784,18.3013,18.4711,490400.0
2008-09-11 10:10:00,25.03,25.06,24.93,24.93,379900.0,18.4711,18.4932,18.3973,18.3973,379900.0
2008-09-11 10:15:00,24.93,24.95,24.78,24.8,634800.0,18.3973,18.412,18.2866,18.3013,634800.0
2008-09-11 10:20:00,24.8,24.84,24.76,24.79,523800.0,18.3013,18.3309,18.2718,18.294,523800.0
2008-09-11 10:25:00,24.8,24.81,24.71,24.73,457200.0,18.3013,18.3087,18.2349,18.2497,457200.0
2008-09-11 10:30:00,24.73,24.75,24.65,24.74,351200.0,18.2497,18.2644,18.1906,18.2571,351200.0
2008-09-11 10:35:00,24.75,24.83,24.72,24.75,510100.0,18.2644,18.3235,18.2423,18.2644,510100.0
2008-09-11 10:40:00,24.75,24.86,24.75,24.82,588100.0,18.2644,18.3456,18.2644,18.3161,588100.0
2008-09-11 10:45:00,24.81,24.83,24.77,24.8,379500.0,18.3087,18.3235,18.2792,18.3013,379500.0
2008-09-11 10:50:00,24.8,24.95,24.77,24.86,431500.0,18.3013,18.412,18.2792,18.3456,431500.0
2008-09-11 10:55:00,24.86,24.89,24.83,24.87,344000.0,18.3456,18.3678,18.3235,18.353,344000.0
2008-09-11 11:00:00,24.87,24.9,24.75,24.78,446800.0,18.353,18.3751,18.2644,18.2866,446800.0
2008-09-11 11:05:00,24.78,24.83,24.76,24.8,284900.0,18.2866,18.3235,18.2718,18.3013,284900.0
2008-09-11 11:10:00,24.8,24.8,24.75,24.79,187900.0,18.3013,18.3013,18.2644,18.294,187900.0
2008-09-11 11:15:00,24.79,24.83,24.74,24.77,210600.0,18.294,18.3235,18.2571,18.2792,210600.0
2008-09-11 11:20:00,24.77,24.8,24.76,24.8,258600.0,18.2792,18.3013,18.2718,18.3013,258600.0
2008-09-11 11:25:00,24.79,24.82,24.78,24.8,365300.0,18.294,18.3161,18.2866,18.3013,365300.0
2008-09-11 11:30:00,24.8,24.9,24.79,24.9,765800.0,18.3013,18.3751,18.294,18.3751,765800.0
2008-09-11 11:35:00,24.9,24.93,24.85,24.9,370100.0,18.3751,18.3973,18.3382,18.3751,370100.0
2008-09-11 11:40:00,24.9,25.02,24.89,24.98,529600.0,18.3751,18.4637,18.3678,18.4342,529600.0
2008-09-11 11:45:00,24.97,24.98,24.89,24.89,169000.0,18.4268,18.4342,18.3678,18.3678,169000.0
2008-09-11 11:50:00,24.9,24.96,24.9,24.93,369400.0,18.3751,18.4194,18.3751,18.3973,369400.0
2008-09-11 11:55:00,24.93,24.93,24.83,24.89,221500.0,18.3973,18.3973,18.3235,18.3678,221500.0
2008-09-11 12:00:00,24.89,24.95,24.89,24.91,419200.0,18.3678,18.412,18.3678,18.3825,419200.0
2008-09-11 12:05:00,24.91,24.92,24.82,24.84,246100.0,18.3825,18.3899,18.3161,18.3309,246100.0
2008-09-11 12:10:00,24.84,24.86,24.8,24.86,198300.0,18.3309,18.3456,18.3013,18.3456,198300.0
2008-09-11 12:15:00,24.86,24.95,24.82,24.82,286800.0,18.3456,18.412,18.3161,18.3161,286800.0
2008-09-11 12:20:00,24.82,24.92,24.81,24.84,242700.0,18.3161,18.3899,18.3087,18.3309,242700.0
2008-09-11 12:25:00,24.84,24.88,24.79,24.87,134600.0,18.3309,18.3604,18.294,18.353,134600.0
2008-09-11 12:30:00,24.87,24.9,24.8,24.9,413300.0,18.353,18.3751,18.3013,18.3751,413300.0
2008-09-11 12:35:00,24.9,24.91,24.74,24.75,525600.0,18.3751,18.3825,18.2571,18.2644,525600.0
2008-09-11 12:40:00,24.75,24.94,24.73,24.9,425500.0,18.2644,18.4047,18.2497,18.3751,425500.0
2008-09-11 12:45:00,24.9,25.01,24.86,24.91,473400.0,18.3751,18.4563,18.3456,18.3825,473400.0
2008-09-11 12:50:00,24.91,24.96,24.86,24.91,285900.0,18.3825,18.4194,18.3456,18.3825,285900.0
2008-09-11 12:55:00,24.91,24.95,24.87,24.9,221300.0,18.3825,18.412,18.353,18.3751,221300.0
2008-09-11 13:00:00,24.9,24.94,24.86,24.89,211300.0,18.3751,18.4047,18.3456,18.3678,211300.0
2008-09-11 13:05:00,24.89,24.89,24.8,24.86,240600.0,18.3678,18.3678,18.3013,18.3456,240600.0
2008-09-11 13:10:00,24.86,24.88,24.83,24.86,119800.0,18.3456,18.3604,18.3235,18.3456,119800.0
2008-09-11 13:15:00,24.87,24.91,24.83,24.89,371000.0,18.353,18.3825,18.3235,18.3678,371000.0
2008-09-11 13:20:00,24.89,24.9,24.84,24.87,277700.0,18.3678,18.3751,18.3309,18.353,277700.0
2008-09-11 13:25:00,24.87,24.91,24.85,24.9,268300.0,18.353,18.3825,18.3382,18.3751,268300.0
2008-09-11 13:30:00,24.9,24.99,24.87,24.96,326700.0,18.3751,18.4415,18.353,18.4194,326700.0
2008-09-11 13:35:00,24.95,25.04,24.94,24.99,206900.0,18.412,18.4784,18.4047,18.4415,206900.0
2008-09-11 13:40:00,24.99,25.01,24.95,25.0,339100.0,18.4415,18.4563,18.412,18.4489,339100.0
2008-09-11 13:45:00,25.01,25.01,24.91,24.96,222900.0,18.4563,18.4563,18.3825,18.4194,222900.0
2008-09-11 13:50:00,24.96,25.03,24.94,24.98,306400.0,18.4194,18.4711,18.4047,18.4342,306400.0
2008-09-11 13:55:00,24.99,25.01,24.95,25.0,361300.0,18.4415,18.4563,18.412,18.4489,361300.0
2008-09-11 14:00:00,25.0,25.05,24.98,25.01,299800.0,18.4489,18.4858,18.4342,18.4563,299800.0
2008-09-11 14:05:00,25.01,25.02,24.98,24.99,585300.0,18.4563,18.4637,18.4342,18.4415,585300.0
2008-09-11 14:10:00,24.99,25.03,24.95,24.99,196700.0,18.4415,18.4711,18.412,18.4415,196700.0
2008-09-11 14:15:00,24.99,25.01,24.98,24.99,316700.0,18.4415,18.4563,18.4342,18.4415,316700.0
2008-09-11 14:20:00,25.0,25.12,24.98,25.11,609100.0,18.4489,18.5375,18.4342,18.5301,609100.0
2008-09-11 14:25:00,25.12,25.15,25.0,25.05,355800.0,18.5375,18.5596,18.4489,18.4858,355800.0
2008-09-11 14:30:00,25.05,25.09,25.0,25.08,256700.0,18.4858,18.5153,18.4489,18.508,256700.0
2008-09-11 14:35:00,25.08,25.13,25.0,25.11,217800.0,18.508,18.5449,18.4489,18.5301,217800.0
2008-09-11 14:40:00,25.11,25.18,25.05,25.17,231000.0,18.5301,18.5818,18.4858,18.5744,231000.0
2008-09-11 14:45:00,25.16,25.27,25.16,25.24,366700.0,18.567,18.6482,18.567,18.626,366700.0
2008-09-11 14:50:00,25.24,25.3,25.2,25.29,431400.0,18.626,18.6703,18.5965,18.6629,431400.0
2008-09-11 14:55:00,25.28,25.3,25.16,25.23,325900.0,18.6556,18.6703,18.567,18.6187,325900.0
2008-09-11 15:00:00,25.23,25.32,25.19,25.19,405100.0,18.6187,18.6851,18.5891,18.5891,405100.0
2008-09-11 15:05:00,25.21,25.29,25.18,25.26,436900.0,18.6039,18.6629,18.5818,18.6408,436900.0
2008-09-11 15:10:00,25.26,25.33,25.23,25.23,281300.0,18.6408,18.6925,18.6187,18.6187,281300.0
2008-09-11 15:15:00,25.24,25.28,25.11,25.11,448100.0,18.626,18.6556,18.5301,18.5301,448100.0
2008-09-11 15:20:00,25.11,25.17,25.09,25.12,552600.0,18.5301,18.5744,18.5153,18.5375,552600.0
2008-09-11 15:25:00,25.12,25.15,25.02,25.06,406800.0,18.5375,18.5596,18.4637,18.4932,406800.0
2008-09-11 15:30:00,25.07,25.18,25.02,25.15,285600.0,18.5006,18.5818,18.4637,18.5596,285600.0
2008-09-11 15:35:00,25.15,25.28,25.11,25.28,361600.0,18.5596,18.6556,18.5301,18.6556,361600.0
2008-09-11 15:40:00,25.28,25.29,25.22,25.25,599100.0,18.6556,18.6629,18.6113,18.6334,599100.0
2008-09-11 15:45:00,25.25,25.3,25.21,25.25,545700.0,18.6334,18.6703,18.6039,18.6334,545700.0
2008-09-11 15:50:00,25.25,25.32,25.23,25.26,609500.0,18.6334,18.6851,18.6187,18.6408,609500.0
2008-09-11 15:55:00,25.26,25.38,25.25,25.3,1287600.0,18.6408,18.7294,18.6334,18.6703,1287600.0
2008-09-12 09:30:00,24.98,25.0,24.8,24.98,301300.0,18.4342,18.4489,18.3013,18.4342,301300.0
2008-09-12 09:35:00,24.98,25.04,24.9,24.95,319900.0,18.4342,18.4784,18.3751,18.412,319900.0
2008-09-12 09:40:00,24.96,25.25,24.91,25.22,316300.0,18.4194,18.6334,18.3825,18.6113,316300.0
2008-09-12 09:45:00,25.22,25.23,24.98,25.04,237100.0,18.6113,18.6187,18.4342,18.4784,237100.0
2008-09-12 09:50:00,25.04,25.23,24.98,25.18,266500.0,18.4784,18.6187,18.4342,18.5818,266500.0
2008-09-12 09:55:00,25.18,25.42,25.14,25.32,301600.0,18.5818,18.7589,18.5522,18.6851,301600.0
2008-09-12 10:00:00,25.32,25.48,25.25,25.48,414300.0,18.6851,18.8031,18.6334,18.8031,414300.0
2008-09-12 10:05:00,25.47,25.57,25.45,25.47,386200.0,18.7958,18.8696,18.781,18.7958,386200.0
2008-09-12 10:10:00,25.47,25.47,25.27,25.42,262500.0,18.7958,18.7958,18.6482,18.7589,262500.0
2008-09-12 10:15:00,25.42,25.62,25.41,25.5,312300.0,18.7589,18.9065,18.7515,18.8179,312300.0
2008-09-12 10:20:00,25.5,25.53,25.39,25.5,206900.0,18.8179,18.84,18.7367,18.8179,206900.0
2008-09-12 10:25:00,25.5,25.52,25.37,25.41,160600.0,18.8179,18.8327,18.722,18.7515,160600.0
2008-09-12 10:30:00,25.41,25.41,25.31,25.34,238300.0,18.7515,18.7515,18.6777,18.6998,238300.0
2008-09-12 10:35:00,25.33,25.36,25.27,25.31,104000.0,18.6925,18.7146,18.6482,18.6777,104000.0
2008-09-12 10:40:00,25.31,25.49,25.3,25.47,231800.0,18.6777,18.8105,18.6703,18.7958,231800.0
2008-09-12 10:45:00,25.45,25.53,25.42,25.5,197600.0,18.781,18.84,18.7589,18.8179,197600.0
2008-09-12 10:50:00,25.5,25.61,25.45,25.47,144500.0,18.8179,18.8991,18.781,18.7958,144500.0
2008-09-12 10:55:00,25.47,25.54,25.42,25.54,282100.0,18.7958,18.8474,18.7589,18.8474,282100.0
2008-09-12 11:00:00,25.54,25.63,25.5,25.53,164200.0,18.8474,18.9138,18.8179,18.84,164200.0
2008-09-12 11:05:00,25.52,25.57,25.49,25.55,150400.0,18.8327,18.8696,18.8105,18.8548,150400.0
2008-09-12 11:10:00,25.54,25.55,25.48,25.51,200100.0,18.8474,18.8548,18.8031,18.8253,200100.0
2008-09-12 11:15:00,25.51,25.59,25.5,25.51,335200.0,18.8253,18.8843,18.8179,18.8253,335200.0
2008-09-12 11:20:00,25.51,25.57,25.5,25.53,337600.0,18.8253,18.8696,18.8179,18.84,337600.0
2008-09-12 11:25:00,25.53,25.55,25.52,25.54,284800.0,18.84,18.8548,18.8327,18.8474,284800.0
2008-09-12 11:30:00,25.54,25.55,25.5,25.55,380000.0,18.8474,18.8548,18.8179,18.8548,380000.0
2008-09-12 11:35:00,25.55,25.61,25.54,25.55,283400.0,18.8548,18.8991,18.8474,18.8548,283400.0
2008-09-12 11:40:00,25.56,25.59,25.53,25.53,272200.0,18.8622,18.8843,18.84,18.84,272200.0
2008-09-12 11:45:00,25.53,25.59,25.5,25.53,175500.0,18.84,18.8843,18.8179,18.84,175500.0
2008-09-12 11:50:00,25.53,25.55,25.44,25.44,160000.0,18.84,18.8548,18.7736,18.7736,160000.0
2008-09-12 11:55:00,25.45,25.49,25.41,25.48,87100.0,18.781,18.8105,18.7515,18.8031,87100.0
2008-09-12 12:00:00,25.49,25.53,25.4,25.4,215100.0,18.8105,18.84,18.7441,18.7441,215100.0
2008-09-12 12:05:00,25.4,25.49,25.39,25.48,181300.0,18.7441,18.8105,18.7367,18.8031,181300.0
2008-09-12 12:10:00,25.48,25.51,25.46,25.5,122100.0,18.8031,18.8253,18.7884,18.8179,122100.0
2008-09-12 12:15:00,25.5,25.63,25.49,25.63,190400.0,18.8179,18.9138,18.8105,18.9138,190400.0
2008-09-12 12:20:00,25.63,25.65,25.47,25.48,215300.0,18.9138,18.9286,18.7958,18.8031,215300.0
2008-09-12 12:25:00,25.46,25.51,25.41,25.48,204400.0,18.7884,18.8253,18.7515,18.8031,204400.0
2008-09-12 12:30:00,25.48,25.52,25.47,25.5,160100.0,18.8031,18.8327,18.7958,18.8179,160100.0
2008-09-12 12:35:00,25.51,25.55,25.47,25.49,107800.0,18.8253,18.8548,18.7958,18.8105,107800.0
2008-09-12 12:40:00,25.5,25.53,25.49,25.5,72600.0,18.8179,18.84,18.8105,18.8179,72600.0
2008-09-12 12:45:00,25.5,25.51,25.42,25.46,179600.0,18.8179,18.8253,18.7589,18.7884,179600.0
2008-09-12 12:50:00,25.46,25.47,25.39,25.4,213600.0,18.7884,18.7958,18.7367,18.7441,213600.0
2008-09-12 12:55:00,25.4,25.44,25.39,25.41,101800.0,18.7441,18.7736,18.7367,18.7515,101800.0
2008-09-12 13:00:00,25.41,25.47,25.4,25.43,121700.0,18.7515,18.7958,18.7441,18.7662,121700.0
2008-09-12 13:05:00,25.44,25.44,25.37,25.41,60000.0,18.7736,18.7736,18.722,18.7515,60000.0
2008-09-12 13:10:00,25.42,25.42,25.33,25.36,170000.0,18.7589,18.7589,18.6925,18.7146,170000.0
2008-09-12 13:15:00,25.36,25.41,25.33,25.4,205400.0,18.7146,18.7515,18.6925,18.7441,205400.0
2008-09-12 13:20:00,25.39,25.41,25.3,25.34,155400.0,18.7367,18.7515,18.6703,18.6998,155400.0
2008-09-12 13:25:00,25.34,25.47,25.33,25.43,279400.0,18.6998,18.7958,18.6925,18.7662,279400.0
2008-09-12 13:30:00,25.44,25.46,25.35,25.35,142000.0,18.7736,18.7884,18.7072,18.7072,142000.0
2008-09-12 13:35:00,25.35,25.4,25.35,25.38,215900.0,18.7072,18.7441,18.7072,18.7294,215900.0
2008-09-12 13:40:00,25.39,25.49,25.33,25.47,277100.0,18.7367,18.8105,18.6925,18.7958,277100.0
2008-09-12 13:45:00,25.47,25.57,25.43,25.55,259600.0,18.7958,18.8696,18.7662,18.8548,259600.0
2008-09-12 13:50:00,25.54,25.62,25.51,25.57,192800.0,18.8474,18.9065,18.8253,18.8696,192800.0
2008-09-12 13:55:00,25.58,25.63,25.56,25.63,171600.0,18.8769,18.9138,18.8622,18.9138,171600.0
2008-09-12 14:00:00,25.63,25.63,25.4,25.47,203600.0,18.9138,18.9138,18.7441,18.7958,203600.0
2008-09-12 14:05:00,25.46,25.56,25.46,25.49,380100.0,18.7884,18.8622,18.7884,18.8105,380100.0
2008-09-12 14:10:00,25.49,25.58,25.47,25.54,139500.0,18.8105,18.8769,18.7958,18.8474,139500.0
2008-09-12 14:15:00,25.54,25.64,25.51,25.54,226000.0,18.8474,18.9212,18.8253,18.8474,226000.0
2008-09-12 14:20:00,25.54,25.69,25.52,25.66,237300.0,18.8474,18.9581,18.8327,18.936,237300.0
2008-09-12 14:25:00,25.66,25.66,25.53,25.55,194600.0,18.936,18.936,18.84,18.8548,194600.0
2008-09-12 14:30:00,25.54,25.55,25.44,25.49,199400.0,18.8474,18.8548,18.7736,18.8105,199400.0
2008-09-12 14:35:00,25.49,25.56,25.46,25.56,99900.0,18.8105,18.8622,18.7884,18.8622,99900.0
2008-09-12 14:40:00,25.55,25.61,25.51,25.54,148100.0,18.8548,18.8991,18.8253,18.8474,148100.0
2008-09-12 14:45:00,25.55,25.59,25.52,25.55,168200.0,18.8548,18.8843,18.8327,18.8548,168200.0
2008-09-12 14:50:00,25.55,25.59,25.54,25.59,148300.0,18.8548,18.8843,18.8474,18.8843,148300.0
2008-09-12 14:55:00,25.59,25.66,25.57,25.62,249900.0,18.8843,18.936,18.8696,18.9065,249900.0
2008-09-12 15:00:00,25.62,25.63,25.54,25.57,241600.0,18.9065,18.9138,18.8474,18.8696,241600.0
2008-09-12 15:05:00,25.57,25.58,25.5,25.5,327000.0,18.8696,18.8769,18.8179,18.8179,327000.0
2008-09-12 15:10:00,25.5,25.57,25.47,25.51,417500.0,18.8179,18.8696,18.7958,18.8253,417500.0
2008-09-12 15:15:00,25.52,25.53,25.4,25.4,201500.0,18.8327,18.84,18.7441,18.7441,201500.0
2008-09-12 15:20:00,25.4,25.41,25.32,25.4,297100.0,18.7441,18.7515,18.6851,18.7441,297100.0
2008-09-12 15:25:00,25.4,25.42,25.32,25.35,331200.0,18.7441,18.7589,18.6851,18.7072,331200.0
2008-09-12 15:30:00,25.34,25.41,25.32,25.36,256900.0,18.6998,18.7515,18.6851,18.7146,256900.0
2008-09-12 15:35:00,25.36,25.37,25.29,25.31,349800.0,18.7146,18.722,18.6629,18.6777,349800.0
2008-09-12 15:40:00,25.3,25.44,25.3,25.4,203600.0,18.6703,18.7736,18.6703,18.7441,203600.0
2008-09-12 15:45:00,25.39,25.44,25.35,25.36,276600.0,18.7367,18.7736,18.7072,18.7146,276600.0
2008-09-12 15:50:00,25.35,25.44,25.35,25.41,314100.0,18.7072,18.7736,18.7072,18.7515,314100.0
2008-09-12 15:55:00,25.41,25.44,25.33,25.44,515200.0,18.7515,18.7736,18.6925,18.7736,515200.0
2008-09-15 09:30:00,24.36,24.39,24.36,24.39,4200.0,17.9766,17.9988,17.9766,17.9988,4200.0
2008-09-15 09:35:00,24.85,25.02,24.76,24.88,114800.0,18.3382,18.4637,18.2718,18.3604,114800.0
2008-09-15 09:40:00,24.87,25.31,24.85,25.25,427100.0,18.353,18.6777,18.3382,18.6334,427100.0
2008-09-15 09:45:00,25.25,25.25,24.82,24.93,312300.0,18.6334,18.6334,18.3161,18.3973,312300.0
2008-09-15 09:50:00,24.94,24.96,24.7,24.85,536800.0,18.4047,18.4194,18.2275,18.3382,536800.0
2008-09-15 09:55:00,24.85,24.92,24.74,24.86,382600.0,18.3382,18.3899,18.2571,18.3456,382600.0
2008-09-15 10:00:00,24.85,24.91,24.62,24.8,412100.0,18.3382,18.3825,18.1685,18.3013,412100.0
2008-09-15 10:05:00,24.81,24.91,24.76,24.78,446900.0,18.3087,18.3825,18.2718,18.2866,446900.0
2008-09-15 10:10:00,24.78,24.82,24.66,24.66,343700.0,18.2866,18.3161,18.198,18.198,343700.0
2008-09-15 10:15:00,24.66,24.76,24.66,24.72,308100.0,18.198,18.2718,18.198,18.2423,308100.0
2008-09-15 10:20:00,24.71,24.82,24.65,24.67,292100.0,18.2349,18.3161,18.1906,18.2054,292100.0
2008-09-15 10:25:00,24.67,24.76,24.64,24.75,258700.0,18.2054,18.2718,18.1833,18.2644,258700.0
2008-09-15 10:30:00,24.75,24.94,24.7,24.94,350100.0,18.2644,18.4047,18.2275,18.4047,350100.0
2008-09-15 10:35:00,24.94,25.02,24.9,24.94,338400.0,18.4047,18.4637,18.3751,18.4047,338400.0
2008-09-15 10:40:00,24.93,25.0,24.86,24.96,248400.0,18.3973,18.4489,18.3456,18.4194,248400.0
2008-09-15 10:45:00,24.96,25.02,24.91,24.99,352400.0,18.4194,18.4637,18.3825,18.4415,352400.0
2008-09-15 10:50:00,24.99,25.29,24.96,25.17,307200.0,18.4415,18.6629,18.4194,18.5744,307200.0
2008-09-15 10:55:00,25.17,25.21,24.94,25.1,385300.0,18.5744,18.6039,18.4047,18.5227,385300.0
2008-09-15 11:00:00,25.1,25.19,25.04,25.05,299500.0,18.5227,18.5891,18.4784,18.4858,299500.0
2008-09-15 11:05:00,25.05,25.14,24.99,25.07,301300.0,18.4858,18.5522,18.4415,18.5006,301300.0
2008-09-15 11:10:00,25.11,25.18,25.05,25.18,179800.0,18.5301,18.5818,18.4858,18.5818,179800.0
2008-09-15 11:15:00,25.18,25.23,25.13,25.19,195300.0,18.5818,18.6187,18.5449,18.5891,195300.0
2008-09-15 11:20:00,25.19,25.3,25.07,25.07,219300.0,18.5891,18.6703,18.5006,18.5006,219300.0
2008-09-15 11:25:00,25.06,25.1,25.0,25.04,201700.0,18.4932,18.5227,18.4489,18.4784,201700.0
2008-09-15 11:30:00,25.04,25.13,25.02,25.1,210100.0,18.4784,18.5449,18.4637,18.5227,210100.0
2008-09-15 11:35:00,25.1,25.12,25.04,25.09,297000.0,18.5227,18.5375,18.4784,18.5153,297000.0
2008-09-15 11:40:00,25.09,25.1,24.91,24.92,283800.0,18.5153,18.5227,18.3825,18.3899,283800.0
2008-09-15 11:45:00,24.92,24.99,24.87,24.92,252800.0,18.3899,18.4415,18.353,18.3899,252800.0
2008-09-15 11:50:00,24.93,24.99,24.88,24.91,213700.0,18.3973,18.4415,18.3604,18.3825,213700.0
2008-09-15 11:55:00,24.91,24.95,24.81,24.81,261300.0,18.3825,18.412,18.3087,18.3087,261300.0
2008-09-15 12:00:00,24.82,25.01,24.81,25.0,255700.0,18.3161,18.4563,18.3087,18.4489,255700.0
2008-09-15 12:05:00,25.0,25.04,24.95,24.98,276200.0,18.4489,18.4784,18.412,18.4342,276200.0
2008-09-15 12:10:00,24.97,25.19,24.96,25.1,358700.0,18.4268,18.5891,18.4194,18.5227,358700.0
2008-09-15 12:15:00,25.11,25.3,25.04,25.3,209100.0,18.5301,18.6703,18.4784,18.6703,209100.0
2008-09-15 12:20:00,25.3,25.44,25.2,25.2,255300.0,18.6703,18.7736,18.5965,18.5965,255300.0
2008-09-15 12:25:00,25.24,25.26,25.12,25.16,175000.0,18.626,18.6408,18.5375,18.567,175000.0
2008-09-15 12:30:00,25.15,25.33,25.15,25.29,235400.0,18.5596,18.6925,18.5596,18.6629,235400.0
2008-09-15 12:35:00,25.29,25.33,25.16,25.16,257700.0,18.6629,18.6925,18.567,18.567,257700.0
2008-09-15 12:40:00,25.17,25.25,25.12,25.18,164800.0,18.5744,18.6334,18.5375,18.5818,164800.0
2008-09-15 12:45:00,25.17,25.27,25.13,25.25,377700.0,18.5744,18.6482,18.5449,18.6334,377700.0
2008-09-15 12:50:00,25.26,25.39,25.22,25.34,183600.0,18.6408,18.7367,18.6113,18.6998,183600.0
2008-09-15 12:55:00,25.33,25.42,25.27,25.29,349100.0,18.6925,18.7589,18.6482,18.6629,349100.0
2008-09-15 13:00:00,25.3,25.33,25.26,25.29,100500.0,18.6703,18.6925,18.6408,18.6629,100500.0
2008-09-15 13:05:00,25.3,25.32,25.21,25.22,106200.0,18.6703,18.6851,18.6039,18.6113,106200.0
2008-09-15 13:10:00,25.22,25.27,25.2,25.24,153900.0,18.6113,18.6482,18.5965,18.626,153900.0
2008-09-15 13:15:00,25.24,25.27,25.19,25.21,122200.0,18.626,18.6482,18.5891,18.6039,122200.0
2008-09-15 13:20:00,25.21,25.23,25.14,25.21,197500.0,18.6039,18.6187,18.5522,18.6039,197500.0
2008-09-15 13:25:00,25.2,25.21,25.14,25.19,365200.0,18.5965,18.6039,18.5522,18.5891,365200.0
2008-09-15 13:30:00,25.18,25.21,25.16,25.17,209500.0,18.5818,18.6039,18.567,18.5744,209500.0
2008-09-15 13:35:00,25.17,25.18,25.04,25.08,155700.0,18.5744,18.5818,18.4784,18.508,155700.0
2008-09-15 13:40:00,25.08,25.1,24.97,25.06,200100.0,18.508,18.5227,18.4268,18.4932,200100.0
2008-09-15 13:45:00,25.06,25.13,25.0,25.03,157200.0,18.4932,18.5449,18.4489,18.4711,157200.0
2008-09-15 13:50:00,25.02,25.08,24.99,25.0,278900.0,18.4637,18.508,18.4415,18.4489,278900.0
2008-09-15 13:55:00,25.0,25.09,24.99,25.06,181200.0,18.4489,18.5153,18.4415,18.4932,181200.0
2008-09-15 14:00:00,25.06,25.12,24.98,25.0,366200.0,18.4932,18.5375,18.4342,18.4489,366200.0
2008-09-15 14:05:00,25.0,25.0,24.93,24.93,186400.0,18.4489,18.4489,18.3973,18.3973,186400.0
2008-09-15 14:10:00,24.93,25.0,24.9,24.98,396100.0,18.3973,18.4489,18.3751,18.4342,396100.0
2008-09-15 14:15:00,24.99,25.0,24.95,24.96,420800.0,18.4415,18.4489,18.412,18.4194,420800.0
2008-09-15 14:20:00,24.96,25.0,24.93,24.98,299400.0,18.4194,18.4489,18.3973,18.4342,299400.0
2008-09-15 14:25:00,24.98,25.0,24.95,24.95,356100.0,18.4342,18.4489,18.412,18.412,356100.0
2008-09-15 14:30:00,24.95,24.98,24.89,24.89,151700.0,18.412,18.4342,18.3678,18.3678,151700.0
2008-09-15 14:35:00,24.89,24.96,24.84,24.85,251100.0,18.3678,18.4194,18.3309,18.3382,251100.0
2008-09-15 14:40:00,24.84,24.86,24.7,24.72,439900.0,18.3309,18.3456,18.2275,18.2423,439900.0
2008-09-15 14:45:00,24.72,24.79,24.66,24.79,238500.0,18.2423,18.294,18.198,18.294,238500.0
2008-09-15 14:50:00,24.8,24.8,24.3,24.72,550800.0,18.3013,18.3013,17.9324,18.2423,550800.0
2008-09-15 14:55:00,24.72,24.82,24.65,24.72,282700.0,18.2423,18.3161,18.1906,18.2423,282700.0
2008-09-15 15:00:00,24.73,24.74,24.64,24.65,270700.0,18.2497,18.2571,18.1833,18.1906,270700.0
2008-09-15 15:05:00,24.64,24.71,24.58,24.62,341100.0,18.1833,18.2349,18.139,18.1685,341100.0
2008-09-15 15:10:00,24.62,24.71,24.6,24.67,309400.0,18.1685,18.2349,18.1537,18.2054,309400.0
2008-09-15 15:15:00,24.66,24.67,24.5,24.51,256600.0,18.198,18.2054,18.0799,18.0873,256600.0
2008-09-15 15:20:00,24.51,24.56,24.48,24.49,348600.0,18.0873,18.1242,18.0652,18.0726,348600.0
2008-09-15 15:25:00,24.49,24.59,24.49,24.57,487000.0,18.0726,18.1464,18.0726,18.1316,487000.0
2008-09-15 15:30:00,24.57,24.75,24.55,24.71,448000.0,18.1316,18.2644,18.1168,18.2349,448000.0
2008-09-15 15:35:00,24.7,24.74,24.62,24.69,396600.0,18.2275,18.2571,18.1685,18.2202,396600.0
2008-09-15 15:40:00,24.69,24.74,24.56,24.61,599700.0,18.2202,18.2571,18.1242,18.1611,599700.0
2008-09-15 15:45:00,24.59,24.65,24.56,24.56,554900.0,18.1464,18.1906,18.1242,18.1242,554900.0
2008-09-15 15:50:00,24.56,24.57,24.47,24.56,609900.0,18.1242,18.1316,18.0578,18.1242,609900.0
2008-09-15 15:55:00,24.55,24.63,24.52,24.53,699500.0,18.1168,18.1759,18.0947,18.1021,699500.0
2008-09-16 09:30:00,24.07,24.39,23.81,23.95,722300.0,17.7626,17.9988,17.5708,17.6741,722300.0
2008-09-16 09:35:00,23.95,24.45,23.86,24.37,697500.0,17.6741,18.0431,17.6077,17.984,697500.0
2008-09-16 09:40:00,24.39,24.58,24.38,24.5,454000.0,17.9988,18.139,17.9914,18.0799,454000.0
2008-09-16 09:45:00,24.49,24.6,24.3,24.33,232500.0,18.0726,18.1537,17.9324,17.9545,232500.0
2008-09-16 09:50:00,24.34,24.37,24.08,24.12,481400.0,17.9619,17.984,17.77,17.7995,481400.0
2008-09-16 09:55:00,24.13,24.16,23.95,24.0,706300.0,17.8069,17.829,17.6741,17.711,706300.0
2008-09-16 10:00:00,23.99,24.27,23.99,24.27,335200.0,17.7036,17.9102,17.7036,17.9102,335200.0
2008-09-16 10:05:00,24.27,24.4,24.23,24.26,263600.0,17.9102,18.0062,17.8807,17.9028,263600.0
2008-09-16 10:10:00,24.26,24.44,24.21,24.44,369600.0,17.9028,18.0357,17.8659,18.0357,369600.0
2008-09-16 10:15:00,24.45,24.51,24.37,24.38,380900.0,18.0431,18.0873,17.984,17.9914,380900.0
2008-09-16 10:20:00,24.38,24.52,24.37,24.47,341100.0,17.9914,18.0947,17.984,18.0578,341100.0
2008-09-16 10:25:00,24.47,24.54,24.38,24.5,481100.0,18.0578,18.1095,17.9914,18.0799,481100.0
2008-09-16 10:30:00,24.5,24.53,24.37,24.42,521000.0,18.0799,18.1021,17.984,18.0209,521000.0
2008-09-16 10:35:00,24.42,24.52,24.41,24.49,432800.0,18.0209,18.0947,18.0135,18.0726,432800.0
2008-09-16 10:40:00,24.5,24.5,24.34,24.36,235200.0,18.0799,18.0799,17.9619,17.9766,235200.0
2008-09-16 10:45:00,24.36,24.4,24.32,24.37,195600.0,17.9766,18.0062,17.9471,17.984,195600.0
2008-09-16 10:50:00,24.37,24.64,24.29,24.62,405500.0,17.984,18.1833,17.925,18.1685,405500.0
2008-09-16 10:55:00,24.63,24.78,24.47,24.51,556400.0,18.1759,18.2866,18.0578,18.0873,556400.0
2008-09-16 11:00:00,24.5,24.62,24.48,24.54,496000.0,18.0799,18.1685,18.0652,18.1095,496000.0
2008-09-16 11:05:00,24.54,24.66,24.42,24.52,366500.0,18.1095,18.198,18.0209,18.0947,366500.0
2008-09-16 11:10:00,24.52,24.53,24.39,24.46,261400.0,18.0947,18.1021,17.9988,18.0504,261400.0
2008-09-16 11:15:00,24.46,24.47,24.29,24.38,223000.0,18.0504,18.0578,17.925,17.9914,223000.0
2008-09-16 11:20:00,24.38,24.44,24.16,24.24,337000.0,17.9914,18.0357,17.829,17.8881,337000.0
2008-09-16 11:25:00,24.24,24.42,24.24,24.37,226100.0,17.8881,18.0209,17.8881,17.984,226100.0
2008-09-16 11:30:00,24.37,24.5,24.32,24.35,229100.0,17.984,18.0799,17.9471,17.9693,229100.0
2008-09-16 11:35:00,24.35,24.36,24.28,24.32,329600.0,17.9693,17.9766,17.9176,17.9471,329600.0
2008-09-16 11:40:00,24.32,24.47,24.29,24.46,210800.0,17.9471,18.0578,17.925,18.0504,210800.0
2008-09-16 11:45:00,24.46,24.51,24.38,24.38,157800.0,18.0504,18.0873,17.9914,17.9914,157800.0
2008-09-16 11:50:00,24.4,24.48,24.36,24.46,141900.0,18.0062,18.0652,17.9766,18.0504,141900.0
2008-09-16 11:55:00,24.46,24.53,24.42,24.5,191900.0,18.0504,18.1021,18.0209,18.0799,191900.0
2008-09-16 12:00:00,24.5,24.53,24.37,24.45,310400.0,18.0799,18.1021,17.984,18.0431,310400.0
2008-09-16 12:05:00,24.44,24.48,24.27,24.46,138200.0,18.0357,18.0652,17.9102,18.0504,138200.0
2008-09-16 12:10:00,24.46,24.5,24.45,24.5,132100.0,18.0504,18.0799,18.0431,18.0799,132100.0
2008-09-16 12:15:00,24.5,24.65,24.44,24.62,239000.0,18.0799,18.1906,18.0357,18.1685,239000.0
2008-09-16 12:20:00,24.61,24.61,24.48,24.57,149700.0,18.1611,18.1611,18.0652,18.1316,149700.0
2008-09-16 12:25:00,24.57,24.61,24.48,24.52,206000.0,18.1316,18.1611,18.0652,18.0947,206000.0
2008-09-16 12:30:00,24.52,24.56,24.42,24.46,139500.0,18.0947,18.1242,18.0209,18.0504,139500.0
2008-09-16 12:35:00,24.46,24.49,24.43,24.47,68400.0,18.0504,18.0726,18.0283,18.0578,68400.0
2008-09-16 12:40:00,24.47,24.48,24.33,24.39,143800.0,18.0578,18.0652,17.9545,17.9988,143800.0
2008-09-16 12:45:00,24.39,24.45,24.38,24.41,52500.0,17.9988,18.0431,17.9914,18.0135,52500.0
2008-09-16 12:50:00,24.42,24.5,24.39,24.46,92700.0,18.0209,18.0799,17.9988,18.0504,92700.0
2008-09-16 12:55:00,24.46,24.5,24.42,24.49,81500.0,18.0504,18.0799,18.0209,18.0726,81500.0
2008-09-16 13:00:00,24.5,24.56,24.43,24.48,155700.0,18.0799,18.1242,18.0283,18.0652,155700.0
2008-09-16 13:05:00,24.49,24.56,24.43,24.53,232200.0,18.0726,18.1242,18.0283,18.1021,232200.0
2008-09-16 13:10:00,24.53,24.6,24.5,24.56,154900.0,18.1021,18.1537,18.0799,18.1242,154900.0
2008-09-16 13:15:00,24.56,24.59,24.51,24.54,88500.0,18.1242,18.1464,18.0873,18.1095,88500.0
2008-09-16 13:20:00,24.54,24.6,24.53,24.59,98800.0,18.1095,18.1537,18.1021,18.1464,98800.0
2008-09-16 13:25:00,24.59,24.59,24.5,24.57,98000.0,18.1464,18.1464,18.0799,18.1316,98000.0
2008-09-16 13:30:00,24.57,24.62,24.54,24.62,131700.0,18.1316,18.1685,18.1095,18.1685,131700.0
2008-09-16 13:35:00,24.61,24.61,24.5,24.52,108400.0,18.1611,18.1611,18.0799,18.0947,108400.0
2008-09-16 13:40:00,24.52,24.53,24.49,24.51,88700.0,18.0947,18.1021,18.0726,18.0873,88700.0
2008-09-16 13:45:00,24.5,24.51,24.43,24.44,96700.0,18.0799,18.0873,18.0283,18.0357,96700.0
2008-09-16 13:50:00,24.45,24.52,24.42,24.51,113400.0,18.0431,18.0947,18.0209,18.0873,113400.0
2008-09-16 13:55:00,24.5,24.53,24.49,24.5,136500.0,18.0799,18.1021,18.0726,18.0799,136500.0
2008-09-16 14:00:00,24.49,24.52,24.45,24.51,169900.0,18.0726,18.0947,18.0431,18.0873,169900.0
2008-09-16 14:05:00,24.51,24.61,24.48,24.56,191100.0,18.0873,18.1611,18.0652,18.1242,191100.0
2008-09-16 14:10:00,24.56,24.65,24.07,24.13,241800.0,18.1242,18.1906,17.7626,17.8069,241800.0
2008-09-16 14:15:00,24.13,24.34,24.02,24.19,395500.0,17.8069,17.9619,17.7257,17.8512,395500.0
2008-09-16 14:20:00,24.19,24.3,24.0,24.07,256900.0,17.8512,17.9324,17.711,17.7626,256900.0
2008-09-16 14:25:00,24.07,24.13,24.0,24.09,398400.0,17.7626,17.8069,17.711,17.7774,398400.0
2008-09-16 14:30:00,24.07,24.28,24.04,24.05,334400.0,17.7626,17.9176,17.7405,17.7479,334400.0
2008-09-16 14:35:00,24.05,24.51,24.01,24.5,399200.0,17.7479,18.0873,17.7184,18.0799,399200.0
2008-09-16 14:40:00,24.49,24.58,24.12,24.22,471000.0,18.0726,18.139,17.7995,17.8733,471000.0
2008-09-16 14:45:00,24.24,24.4,24.21,24.37,375200.0,17.8881,18.0062,17.8659,17.984,375200.0
2008-09-16 14:50:00,24.37,24.4,24.25,24.3,245500.0,17.984,18.0062,17.8955,17.9324,245500.0
2008-09-16 14:55:00,24.3,24.4,24.29,24.35,183300.0,17.9324,18.0062,17.925,17.9693,183300.0
2008-09-16 15:00:00,24.33,24.38,24.29,24.33,183700.0,17.9545,17.9914,17.925,17.9545,183700.0
2008-09-16 15:05:00,24.33,24.42,24.29,24.4,237200.0,17.9545,18.0209,17.925,18.0062,237200.0
2008-09-16 15:10:00,24.4,24.41,24.3,24.4,187200.0,18.0062,18.0135,17.9324,18.0062,187200.0
2008-09-16 15:15:00,24.41,24.56,24.4,24.53,226900.0,18.0135,18.1242,18.0062,18.1021,226900.0
2008-09-16 15:20:00,24.53,24.58,24.47,24.48,214000.0,18.1021,18.139,18.0578,18.0652,214000.0
2008-09-16 15:25:00,24.49,24.49,24.31,24.31,144800.0,18.0726,18.0726,17.9397,17.9397,144800.0
2008-09-16 15:30:00,24.31,24.33,24.25,24.29,186900.0,17.9397,17.9545,17.8955,17.925,186900.0
2008-09-16 15:35:00,24.29,24.42,24.28,24.38,337700.0,17.925,18.0209,17.9176,17.9914,337700.0
2008-09-16 15:40:00,24.41,24.44,24.3,24.32,436700.0,18.0135,18.0357,17.9324,17.9471,436700.0
2008-09-16 15:45:00,24.32,24.37,24.25,24.33,406300.0,17.9471,17.984,17.8955,17.9545,406300.0
2008-09-16 15:50:00,24.33,24.37,24.25,24.29,371300.0,17.9545,17.984,17.8955,17.925,371300.0
2008-09-16 15:55:00,24.29,24.45,24.26,24.42,507700.0,17.925,18.0431,17.9028,18.0209,507700.0
2008-09-17 09:30:00,23.98,24.0,23.5,23.58,612000.0,17.6962,17.711,17.342,17.401,612000.0
2008-09-17 09:35:00,23.6,24.08,23.5,24.05,356400.0,17.4158,17.77,17.342,17.7479,356400.0
2008-09-17 09:40:00,24.05,24.08,23.88,23.89,277700.0,17.7479,17.77,17.6224,17.6298,277700.0
2008-09-17 09:45:00,23.88,24.06,23.79,24.03,299300.0,17.6224,17.7552,17.556,17.7331,299300.0
2008-09-17 09:50:00,24.01,24.16,23.96,24.16,195200.0,17.7184,17.829,17.6815,17.829,195200.0
2008-09-17 09:55:00,24.16,24.16,23.95,24.07,204800.0,17.829,17.829,17.6741,17.7626,204800.0
2008-09-17 10:00:00,24.06,24.12,23.99,24.05,184600.0,17.7552,17.7995,17.7036,17.7479,184600.0
2008-09-17 10:05:00,24.05,24.06,23.89,24.02,380900.0,17.7479,17.7552,17.6298,17.7257,380900.0
2008-09-17 10:10:00,24.02,24.05,23.92,23.93,195700.0,17.7257,17.7479,17.6519,17.6593,195700.0
2008-09-17 10:15:00,23.93,24.01,23.82,23.83,236000.0,17.6593,17.7184,17.5781,17.5855,236000.0
2008-09-17 10:20:00,23.84,23.88,23.75,23.81,236000.0,17.5929,17.6224,17.5265,17.5708,236000.0
2008-09-17 10:25:00,23.81,23.85,23.76,23.82,129200.0,17.5708,17.6003,17.5339,17.5781,129200.0
2008-09-17 10:30:00,23.82,23.93,23.8,23.89,298500.0,17.5781,17.6593,17.5634,17.6298,298500.0
2008-09-17 10:35:00,23.89,23.95,23.6,23.65,347300.0,17.6298,17.6741,17.4158,17.4527,347300.0
2008-09-17 10:40:00,23.66,23.66,23.59,23.62,383800.0,17.4601,17.4601,17.4084,17.4305,383800.0
2008-09-17 10:45:00,23.62,23.65,23.41,23.41,378300.0,17.4305,17.4527,17.2756,17.2756,378300.0
2008-09-17 10:50:00,23.41,23.46,23.29,23.41,486300.0,17.2756,17.3125,17.187,17.2756,486300.0
2008-09-17 10:55:00,23.41,23.42,23.33,23.35,203200.0,17.2756,17.283,17.2165,17.2313,203200.0
2008-09-17 11:00:00,23.34,23.38,23.25,23.25,270800.0,17.2239,17.2534,17.1575,17.1575,270800.0
2008-09-17 11:05:00,23.25,23.27,23.18,23.22,235000.0,17.1575,17.1723,17.1058,17.1354,235000.0
2008-09-17 11:10:00,23.22,23.22,23.09,23.14,248500.0,17.1354,17.1354,17.0394,17.0763,248500.0
2008-09-17 11:15:00,23.14,23.19,23.08,23.16,255900.0,17.0763,17.1132,17.032,17.0911,255900.0
2008-09-17 11:20:00,23.16,23.27,23.16,23.23,210600.0,17.0911,17.1723,17.0911,17.1427,210600.0
2008-09-17 11:25:00,23.23,23.26,23.16,23.18,438800.0,17.1427,17.1649,17.0911,17.1058,438800.0
2008-09-17 11:30:00,23.18,23.35,23.16,23.34,378200.0,17.1058,17.2313,17.0911,17.2239,378200.0
2008-09-17 11:35:00,23.34,23.39,23.31,23.37,265300.0,17.2239,17.2608,17.2018,17.2461,265300.0
2008-09-17 11:40:00,23.36,23.52,23.34,23.5,227200.0,17.2387,17.3568,17.2239,17.342,227200.0
2008-09-17 11:45:00,23.51,23.59,23.48,23.49,236800.0,17.3494,17.4084,17.3272,17.3346,236800.0
2008-09-17 11:50:00,23.48,23.48,23.34,23.4,213200.0,17.3272,17.3272,17.2239,17.2682,213200.0
2008-09-17 11:55:00,23.39,23.39,23.21,23.22,254500.0,17.2608,17.2608,17.128,17.1354,254500.0
2008-09-17 12:00:00,23.22,23.24,23.05,23.05,301800.0,17.1354,17.1501,17.0099,17.0099,301800.0
2008-09-17 12:05:00,23.05,23.09,22.94,23.01,522000.0,17.0099,17.0394,16.9287,16.9804,522000.0
2008-09-17 12:10:00,23.02,23.22,23.01,23.21,329000.0,16.9878,17.1354,16.9804,17.128,329000.0
2008-09-17 12:15:00,23.21,23.3,23.16,23.16,274700.0,17.128,17.1944,17.0911,17.0911,274700.0
2008-09-17 12:20:00,23.17,23.29,23.16,23.25,142700.0,17.0985,17.187,17.0911,17.1575,142700.0
2008-09-17 12:25:00,23.25,23.27,23.04,23.06,240700.0,17.1575,17.1723,17.0025,17.0173,240700.0
2008-09-17 12:30:00,23.06,23.22,23.03,23.22,226500.0,17.0173,17.1354,16.9952,17.1354,226500.0
2008-09-17 12:35:00,23.22,23.33,23.17,23.27,246000.0,17.1354,17.2165,17.0985,17.1723,246000.0
2008-09-17 12:40:00,23.27,23.38,23.18,23.36,170800.0,17.1723,17.2534,17.1058,17.2387,170800.0
2008-09-17 12:45:00,23.36,23.36,23.28,23.33,120500.0,17.2387,17.2387,17.1796,17.2165,120500.0
2008-09-17 12:50:00,23.33,23.34,23.27,23.31,166800.0,17.2165,17.2239,17.1723,17.2018,166800.0
2008-09-17 12:55:00,23.3,23.32,23.25,23.26,108200.0,17.1944,17.2092,17.1575,17.1649,108200.0
2008-09-17 13:00:00,23.26,23.34,23.24,23.3,268100.0,17.1649,17.2239,17.1501,17.1944,268100.0
2008-09-17 13:05:00,23.3,23.31,23.17,23.18,130400.0,17.1944,17.2018,17.0985,17.1058,130400.0
2008-09-17 13:10:00,23.18,23.22,23.14,23.15,128400.0,17.1058,17.1354,17.0763,17.0837,128400.0
2008-09-17 13:15:00,23.13,23.14,23.04,23.05,113100.0,17.0689,17.0763,17.0025,17.0099,113100.0
2008-09-17 13:20:00,23.05,23.15,23.05,23.08,132600.0,17.0099,17.0837,17.0099,17.032,132600.0
2008-09-17 13:25:00,23.08,23.09,22.86,22.9,202200.0,17.032,17.0394,16.8697,16.8992,202200.0
2008-09-17 13:30:00,22.9,22.9,22.73,22.83,324200.0,16.8992,16.8992,16.7738,16.8476,324200.0
2008-09-17 13:35:00,22.83,22.93,22.82,22.89,458000.0,16.8476,16.9214,16.8402,16.8918,458000.0
2008-09-17 13:40:00,22.89,22.99,22.88,22.95,401000.0,16.8918,16.9656,16.8845,16.9361,401000.0
2008-09-17 13:45:00,22.96,22.99,22.86,22.86,207000.0,16.9435,16.9656,16.8697,16.8697,207000.0
2008-09-17 13:50:00,22.86,22.89,22.77,22.85,478700.0,16.8697,16.8918,16.8033,16.8623,478700.0
2008-09-17 13:55:00,22.85,22.94,22.83,22.88,260000.0,16.8623,16.9287,16.8476,16.8845,260000.0
2008-09-17 14:00:00,22.88,22.9,22.8,22.9,297800.0,16.8845,16.8992,16.8254,16.8992,297800.0
2008-09-17 14:05:00,22.9,22.92,22.81,22.84,302400.0,16.8992,16.914,16.8328,16.8549,302400.0
2008-09-17 14:10:00,22.85,22.85,22.61,22.62,317900.0,16.8623,16.8623,16.6852,16.6926,317900.0
2008-09-17 14:15:00,22.61,22.62,22.43,22.48,460600.0,16.6852,16.6926,16.5524,16.5893,460600.0
2008-09-17 14:20:00,22.48,22.71,22.46,22.67,464000.0,16.5893,16.759,16.5745,16.7295,464000.0
2008-09-17 14:25:00,22.67,22.93,22.63,22.9,532700.0,16.7295,16.9214,16.7,16.8992,532700.0
2008-09-17 14:30:00,22.91,22.97,22.8,22.94,267100.0,16.9066,16.9509,16.8254,16.9287,267100.0
2008-09-17 14:35:00,22.97,23.03,22.85,22.99,213000.0,16.9509,16.9952,16.8623,16.9656,213000.0
2008-09-17 14:40:00,22.99,23.02,22.92,22.92,276000.0,16.9656,16.9878,16.914,16.914,276000.0
2008-09-17 14:45:00,22.93,23.02,22.83,22.86,270500.0,16.9214,16.9878,16.8476,16.8697,270500.0
2008-09-17 14:50:00,22.88,22.88,22.71,22.81,296600.0,16.8845,16.8845,16.759,16.8328,296600.0
2008-09-17 14:55:00,22.81,22.9,22.76,22.9,256300.0,16.8328,16.8992,16.7959,16.8992,256300.0
2008-09-17 15:00:00,22.9,22.98,22.84,22.92,283800.0,16.8992,16.9583,16.8549,16.914,283800.0
2008-09-17 15:05:00,22.91,23.04,22.89,22.94,269300.0,16.9066,17.0025,16.8918,16.9287,269300.0
2008-09-17 15:10:00,22.95,23.05,22.89,22.95,274000.0,16.9361,17.0099,16.8918,16.9361,274000.0
2008-09-17 15:15:00,22.92,23.05,22.92,23.05,272600.0,16.914,17.0099,16.914,17.0099,272600.0
2008-09-17 15:20:00,23.05,23.05,22.93,22.97,505300.0,17.0099,17.0099,16.9214,16.9509,505300.0
2008-09-17 15:25:00,22.97,23.06,22.95,22.98,319100.0,16.9509,17.0173,16.9361,16.9583,319100.0
2008-09-17 15:30:00,22.97,23.03,22.86,22.88,351900.0,16.9509,16.9952,16.8697,16.8845,351900.0
2008-09-17 15:35:00,22.87,22.91,22.81,22.86,471400.0,16.8771,16.9066,16.8328,16.8697,471400.0
2008-09-17 15:40:00,22.86,22.88,22.67,22.68,767500.0,16.8697,16.8845,16.7295,16.7369,767500.0
2008-09-17 15:45:00,22.67,22.86,22.67,22.82,547300.0,16.7295,16.8697,16.7295,16.8402,547300.0
2008-09-17 15:50:00,22.83,22.83,22.71,22.76,617800.0,16.8476,16.8476,16.759,16.7959,617800.0
2008-09-17 15:55:00,22.76,22.8,22.62,22.64,840600.0,16.7959,16.8254,16.6926,16.7073,840600.0
2008-09-18 09:30:00,23.1,23.49,23.02,23.08,345000.0,17.0468,17.3346,16.9878,17.032,345000.0
2008-09-18 09:35:00,23.07,23.23,22.97,23.05,246600.0,17.0247,17.1427,16.9509,17.0099,246600.0
2008-09-18 09:40:00,23.07,23.08,22.72,22.72,229200.0,17.0247,17.032,16.7664,16.7664,229200.0
2008-09-18 09:45:00,22.71,22.71,22.47,22.52,400500.0,16.759,16.759,16.5819,16.6188,400500.0
2008-09-18 09:50:00,22.53,22.81,22.52,22.75,431300.0,16.6262,16.8328,16.6188,16.7885,431300.0
2008-09-18 09:55:00,22.74,22.85,22.65,22.71,453000.0,16.7811,16.8623,16.7147,16.759,453000.0
2008-09-18 10:00:00,22.71,22.94,22.68,22.78,384600.0,16.759,16.9287,16.7369,16.8107,384600.0
2008-09-18 10:05:00,22.78,22.91,22.74,22.84,292300.0,16.8107,16.9066,16.7811,16.8549,292300.0
2008-09-18 10:10:00,22.84,22.88,22.71,22.8,259000.0,16.8549,16.8845,16.759,16.8254,259000.0
2008-09-18 10:15:00,22.79,22.83,22.69,22.8,221400.0,16.818,16.8476,16.7442,16.8254,221400.0
2008-09-18 10:20:00,22.81,22.9,22.77,22.89,197000.0,16.8328,16.8992,16.8033,16.8918,197000.0
2008-09-18 10:25:00,22.88,22.99,22.87,22.95,150100.0,16.8845,16.9656,16.8771,16.9361,150100.0
2008-09-18 10:30:00,22.95,22.95,22.89,22.94,184200.0,16.9361,16.9361,16.8918,16.9287,184200.0
2008-09-18 10:35:00,22.95,23.12,22.94,23.06,408500.0,16.9361,17.0616,16.9287,17.0173,408500.0
2008-09-18 10:40:00,23.05,23.09,22.98,22.99,297500.0,17.0099,17.0394,16.9583,16.9656,297500.0
2008-09-18 10:45:00,22.99,23.01,22.77,22.95,243400.0,16.9656,16.9804,16.8033,16.9361,243400.0
2008-09-18 10:50:00,22.94,23.0,22.94,22.96,150600.0,16.9287,16.973,16.9287,16.9435,150600.0
2008-09-18 10:55:00,22.97,22.98,22.76,22.78,169000.0,16.9509,16.9583,16.7959,16.8107,169000.0
2008-09-18 11:00:00,22.79,22.82,22.74,22.81,251800.0,16.818,16.8402,16.7811,16.8328,251800.0
2008-09-18 11:05:00,22.8,22.82,22.73,22.78,402200.0,16.8254,16.8402,16.7738,16.8107,402200.0
2008-09-18 11:10:00,22.78,22.84,22.75,22.76,296800.0,16.8107,16.8549,16.7885,16.7959,296800.0
2008-09-18 11:15:00,22.76,22.8,22.66,22.66,356200.0,16.7959,16.8254,16.7221,16.7221,356200.0
2008-09-18 11:20:00,22.67,22.76,22.63,22.7,339500.0,16.7295,16.7959,16.7,16.7516,339500.0
2008-09-18 11:25:00,22.7,22.76,22.68,22.72,221900.0,16.7516,16.7959,16.7369,16.7664,221900.0
2008-09-18 11:30:00,22.73,22.77,22.69,22.73,188400.0,16.7738,16.8033,16.7442,16.7738,188400.0
2008-09-18 11:35:00,22.73,22.82,22.69,22.7,195100.0,16.7738,16.8402,16.7442,16.7516,195100.0
2008-09-18 11:40:00,22.71,22.73,22.49,22.58,349600.0,16.759,16.7738,16.5967,16.6631,349600.0
2008-09-18 11:45:00,22.58,22.6,22.47,22.55,336200.0,16.6631,16.6778,16.5819,16.6409,336200.0
2008-09-18 11:50:00,22.55,22.56,22.48,22.52,316800.0,16.6409,16.6483,16.5893,16.6188,316800.0
2008-09-18 11:55:00,22.52,22.79,22.51,22.74,322800.0,16.6188,16.818,16.6114,16.7811,322800.0
2008-09-18 12:00:00,22.75,22.76,22.61,22.64,351100.0,16.7885,16.7959,16.6852,16.7073,351100.0
2008-09-18 12:05:00,22.64,22.72,22.55,22.67,318500.0,16.7073,16.7664,16.6409,16.7295,318500.0
2008-09-18 12:10:00,22.67,22.76,22.61,22.7,260100.0,16.7295,16.7959,16.6852,16.7516,260100.0
2008-09-18 12:15:00,22.7,22.78,22.68,22.68,223800.0,16.7516,16.8107,16.7369,16.7369,223800.0
2008-09-18 12:20:00,22.68,22.73,22.63,22.64,186600.0,16.7369,16.7738,16.7,16.7073,186600.0
2008-09-18 12:25:00,22.63,22.68,22.52,22.59,297600.0,16.7,16.7369,16.6188,16.6705,297600.0
2008-09-18 12:30:00,22.59,22.61,22.47,22.48,292500.0,16.6705,16.6852,16.5819,16.5893,292500.0
2008-09-18 12:35:00,22.49,22.54,22.4,22.43,365400.0,16.5967,16.6336,16.5302,16.5524,365400.0
2008-09-18 12:40:00,22.43,22.52,22.39,22.4,316100.0,16.5524,16.6188,16.5229,16.5302,316100.0
2008-09-18 12:45:00,22.4,22.45,22.03,22.16,540700.0,16.5302,16.5671,16.2572,16.3531,540700.0
2008-09-18 12:50:00,22.16,22.28,22.04,22.06,665300.0,16.3531,16.4417,16.2646,16.2793,665300.0
2008-09-18 12:55:00,22.06,22.1,21.78,21.79,394200.0,16.2793,16.3089,16.0727,16.0801,394200.0
2008-09-18 13:00:00,21.79,21.97,21.77,21.83,378500.0,16.0801,16.2129,16.0653,16.1096,378500.0
2008-09-18 13:05:00,21.82,22.53,21.82,22.4,451300.0,16.1022,16.6262,16.1022,16.5302,451300.0
2008-09-18 13:10:00,22.41,22.41,22.07,22.33,372500.0,16.5376,16.5376,16.2867,16.4786,372500.0
2008-09-18 13:15:00,22.33,22.59,22.32,22.54,400200.0,16.4786,16.6705,16.4712,16.6336,400200.0
2008-09-18 13:20:00,22.54,22.57,22.46,22.48,398500.0,16.6336,16.6557,16.5745,16.5893,398500.0
2008-09-18 13:25:00,22.49,22.51,22.38,22.5,230900.0,16.5967,16.6114,16.5155,16.604,230900.0
2008-09-18 13:30:00,22.5,22.77,22.49,22.76,338300.0,16.604,16.8033,16.5967,16.7959,338300.0
2008-09-18 13:35:00,22.79,22.84,22.57,22.77,331700.0,16.818,16.8549,16.6557,16.8033,331700.0
2008-09-18 13:40:00,22.77,22.82,22.57,22.59,247900.0,16.8033,16.8402,16.6557,16.6705,247900.0
2008-09-18 13:45:00,22.6,22.78,22.58,22.75,179500.0,16.6778,16.8107,16.6631,16.7885,179500.0
2008-09-18 13:50:00,22.75,22.84,22.68,22.71,251100.0,16.7885,16.8549,16.7369,16.759,251100.0
2008-09-18 13:55:00,22.71,22.87,22.7,22.87,234800.0,16.759,16.8771,16.7516,16.8771,234800.0
2008-09-18 14:00:00,22.87,22.9,22.68,22.68,230700.0,16.8771,16.8992,16.7369,16.7369,230700.0
2008-09-18 14:05:00,22.68,22.77,22.52,22.59,305500.0,16.7369,16.8033,16.6188,16.6705,305500.0
2008-09-18 14:10:00,22.58,22.7,22.53,22.59,286000.0,16.6631,16.7516,16.6262,16.6705,286000.0
2008-09-18 14:15:00,22.58,22.72,22.49,22.61,350600.0,16.6631,16.7664,16.5967,16.6852,350600.0
2008-09-18 14:20:00,22.61,22.63,22.46,22.63,279900.0,16.6852,16.7,16.5745,16.7,279900.0
2008-09-18 14:25:00,22.63,22.66,22.54,22.58,223000.0,16.7,16.7221,16.6336,16.6631,223000.0
2008-09-18 14:30:00,22.58,22.72,22.53,22.58,287000.0,16.6631,16.7664,16.6262,16.6631,287000.0
2008-09-18 14:35:00,22.57,22.64,22.41,22.45,303000.0,16.6557,16.7073,16.5376,16.5671,303000.0
2008-09-18 14:40:00,22.44,22.62,22.44,22.56,259800.0,16.5598,16.6926,16.5598,16.6483,259800.0
2008-09-18 14:45:00,22.56,22.8,22.51,22.71,336200.0,16.6483,16.8254,16.6114,16.759,336200.0
2008-09-18 14:50:00,22.7,22.83,22.61,22.62,292500.0,16.7516,16.8476,16.6852,16.6926,292500.0
2008-09-18 14:55:00,22.63,22.84,22.61,22.72,283300.0,16.7,16.8549,16.6852,16.7664,283300.0
2008-09-18 15:00:00,22.72,23.15,22.68,23.15,571300.0,16.7664,17.0837,16.7369,17.0837,571300.0
2008-09-18 15:05:00,23.15,23.16,22.96,23.01,678900.0,17.0837,17.0911,16.9435,16.9804,678900.0
2008-09-18 15:10:00,23.0,24.02,23.0,23.77,1049200.0,16.973,17.7257,16.973,17.5412,1049200.0
2008-09-18 15:15:00,23.76,24.01,23.3,23.67,870800.0,17.5339,17.7184,17.1944,17.4674,870800.0
2008-09-18 15:20:00,23.71,24.24,23.55,24.15,701600.0,17.497,17.8881,17.3789,17.8217,701600.0
2008-09-18 15:25:00,24.15,24.21,23.91,23.93,706400.0,17.8217,17.8659,17.6446,17.6593,706400.0
2008-09-18 15:30:00,23.93,24.35,23.9,24.31,958600.0,17.6593,17.9693,17.6372,17.9397,958600.0
2008-09-18 15:35:00,24.32,24.37,24.19,24.25,1221800.0,17.9471,17.984,17.8512,17.8955,1221800.0
2008-09-18 15:40:00,24.26,24.38,24.22,24.35,1201900.0,17.9028,17.9914,17.8733,17.9693,1201900.0
2008-09-18 15:45:00,24.36,24.61,24.3,24.49,1112000.0,17.9766,18.1611,17.9324,18.0726,1112000.0
2008-09-18 15:50:00,24.5,24.59,24.3,24.44,2120900.0,18.0799,18.1464,17.9324,18.0357,2120900.0
2008-09-18 15:55:00,24.43,24.44,23.98,24.04,793900.0,18.0283,18.0357,17.6962,17.7405,793900.0
2008-09-19 09:30:00,25.81,27.0,25.8,26.51,102600.0,19.0467,19.9248,19.0393,19.5632,102600.0
2008-09-19 09:35:00,26.51,27.39,26.36,27.37,198000.0,19.5632,20.2126,19.4525,20.1979,198000.0
2008-09-19 09:40:00,27.38,27.38,26.05,26.23,4228800.0,20.2053,20.2053,19.2238,19.3566,4228800.0
2008-09-19 09:45:00,26.22,26.24,25.94,26.03,661200.0,19.3492,19.364,19.1426,19.209,661200.0
2008-09-19 09:50:00,26.0,26.06,25.38,25.75,709400.0,19.1869,19.2312,18.7294,19.0024,709400.0
2008-09-19 09:55:00,25.75,25.85,25.36,25.47,717000.0,19.0024,19.0762,18.7146,18.7958,717000.0
2008-09-19 10:00:00,25.47,25.96,25.44,25.51,376800.0,18.7958,19.1574,18.7736,18.8253,376800.0
2008-09-19 10:05:00,25.52,25.82,25.38,25.49,509000.0,18.8327,19.0541,18.7294,18.8105,509000.0
2008-09-19 10:10:00,25.5,25.57,25.37,25.42,559100.0,18.8179,18.8696,18.722,18.7589,559100.0
2008-09-19 10:15:00,25.42,25.58,25.39,25.46,625900.0,18.7589,18.8769,18.7367,18.7884,625900.0
2008-09-19 10:20:00,25.46,25.54,25.28,25.38,326000.0,18.7884,18.8474,18.6556,18.7294,326000.0
2008-09-19 10:25:00,25.38,25.5,25.21,25.21,290700.0,18.7294,18.8179,18.6039,18.6039,290700.0
2008-09-19 10:30:00,25.21,25.32,25.07,25.27,378200.0,18.6039,18.6851,18.5006,18.6482,378200.0
2008-09-19 10:35:00,25.26,25.42,25.05,25.05,479700.0,18.6408,18.7589,18.4858,18.4858,479700.0
2008-09-19 10:40:00,25.06,25.15,25.0,25.02,213400.0,18.4932,18.5596,18.4489,18.4637,213400.0
2008-09-19 10:45:00,25.01,25.12,24.97,25.12,373300.0,18.4563,18.5375,18.4268,18.5375,373300.0
2008-09-19 10:50:00,25.12,25.39,25.04,25.19,403800.0,18.5375,18.7367,18.4784,18.5891,403800.0
2008-09-19 10:55:00,25.17,25.19,25.1,25.16,126000.0,18.5744,18.5891,18.5227,18.567,126000.0
2008-09-19 11:00:00,25.14,25.43,25.14,25.38,202400.0,18.5522,18.7662,18.5522,18.7294,202400.0
2008-09-19 11:05:00,25.38,25.45,25.33,25.43,306700.0,18.7294,18.781,18.6925,18.7662,306700.0
2008-09-19 11:10:00,25.43,25.5,25.29,25.48,312000.0,18.7662,18.8179,18.6629,18.8031,312000.0
2008-09-19 11:15:00,25.48,25.68,25.45,25.55,275200.0,18.8031,18.9507,18.781,18.8548,275200.0
2008-09-19 11:20:00,25.55,25.68,25.5,25.5,195600.0,18.8548,18.9507,18.8179,18.8179,195600.0
2008-09-19 11:25:00,25.5,25.58,25.42,25.46,230100.0,18.8179,18.8769,18.7589,18.7884,230100.0
2008-09-19 11:30:00,25.46,25.48,25.21,25.23,219100.0,18.7884,18.8031,18.6039,18.6187,219100.0
2008-09-19 11:35:00,25.22,25.28,25.15,25.18,247500.0,18.6113,18.6556,18.5596,18.5818,247500.0
2008-09-19 11:40:00,25.18,25.26,25.13,25.15,251000.0,18.5818,18.6408,18.5449,18.5596,251000.0
2008-09-19 11:45:00,25.15,25.26,25.12,25.21,200600.0,18.5596,18.6408,18.5375,18.6039,200600.0
2008-09-19 11:50:00,25.19,25.3,25.14,25.29,211000.0,18.5891,18.6703,18.5522,18.6629,211000.0
2008-09-19 11:55:00,25.28,25.32,25.22,25.25,295500.0,18.6556,18.6851,18.6113,18.6334,295500.0
2008-09-19 12:00:00,25.25,25.31,25.2,25.24,220400.0,18.6334,18.6777,18.5965,18.626,220400.0
2008-09-19 12:05:00,25.25,25.28,25.22,25.25,210800.0,18.6334,18.6556,18.6113,18.6334,210800.0
2008-09-19 12:10:00,25.25,25.27,25.22,25.25,258700.0,18.6334,18.6482,18.6113,18.6334,258700.0
2008-09-19 12:15:00,25.26,25.4,25.26,25.38,371800.0,18.6408,18.7441,18.6408,18.7294,371800.0
2008-09-19 12:20:00,25.38,25.4,25.3,25.33,166700.0,18.7294,18.7441,18.6703,18.6925,166700.0
2008-09-19 12:25:00,25.33,25.48,25.32,25.47,234800.0,18.6925,18.8031,18.6851,18.7958,234800.0
2008-09-19 12:30:00,25.47,25.56,25.44,25.53,348300.0,18.7958,18.8622,18.7736,18.84,348300.0
2008-09-19 12:35:00,25.53,25.6,25.45,25.49,266400.0,18.84,18.8917,18.781,18.8105,266400.0
2008-09-19 12:40:00,25.49,25.55,25.46,25.5,202100.0,18.8105,18.8548,18.7884,18.8179,202100.0
2008-09-19 12:45:00,25.49,25.52,25.45,25.49,185400.0,18.8105,18.8327,18.781,18.8105,185400.0
2008-09-19 12:50:00,25.49,25.52,25.47,25.51,397500.0,18.8105,18.8327,18.7958,18.8253,397500.0
2008-09-19 12:55:00,25.51,25.59,25.51,25.59,516700.0,18.8253,18.8843,18.8253,18.8843,516700.0
2008-09-19 13:00:00,25.58,25.64,25.58,25.63,246700.0,18.8769,18.9212,18.8769,18.9138,246700.0
2008-09-19 13:05:00,25.63,25.63,25.48,25.59,223700.0,18.9138,18.9138,18.8031,18.8843,223700.0
2008-09-19 13:10:00,25.59,25.67,25.55,25.65,139700.0,18.8843,18.9434,18.8548,18.9286,139700.0
2008-09-19 13:15:00,25.65,25.69,25.62,25.69,141200.0,18.9286,18.9581,18.9065,18.9581,141200.0
2008-09-19 13:20:00,25.69,25.75,25.68,25.72,353000.0,18.9581,19.0024,18.9507,18.9803,353000.0
2008-09-19 13:25:00,25.72,25.78,25.68,25.75,735700.0,18.9803,19.0245,18.9507,19.0024,735700.0
2008-09-19 13:30:00,25.75,25.76,25.66,25.68,128200.0,19.0024,19.0098,18.936,18.9507,128200.0
2008-09-19 13:35:00,25.68,25.73,25.64,25.71,153400.0,18.9507,18.9876,18.9212,18.9729,153400.0
2008-09-19 13:40:00,25.71,25.73,25.66,25.7,235300.0,18.9729,18.9876,18.936,18.9655,235300.0
2008-09-19 13:45:00,25.7,25.8,25.7,25.78,348600.0,18.9655,19.0393,18.9655,19.0245,348600.0
2008-09-19 13:50:00,25.78,25.79,25.69,25.75,267500.0,19.0245,19.0319,18.9581,19.0024,267500.0
2008-09-19 13:55:00,25.75,25.78,25.71,25.74,260500.0,19.0024,19.0245,18.9729,18.995,260500.0
2008-09-19 14:00:00,25.74,25.77,25.69,25.69,263800.0,18.995,19.0172,18.9581,18.9581,263800.0
2008-09-19 14:05:00,25.7,25.72,25.6,25.67,332400.0,18.9655,18.9803,18.8917,18.9434,332400.0
2008-09-19 14:10:00,25.67,25.75,25.66,25.71,259700.0,18.9434,19.0024,18.936,18.9729,259700.0
2008-09-19 14:15:00,25.72,25.77,25.62,25.7,501600.0,18.9803,19.0172,18.9065,18.9655,501600.0
2008-09-19 14:20:00,25.69,25.73,25.64,25.66,299800.0,18.9581,18.9876,18.9212,18.936,299800.0
2008-09-19 14:25:00,25.66,25.74,25.59,25.65,798200.0,18.936,18.995,18.8843,18.9286,798200.0
2008-09-19 14:30:00,25.66,25.7,25.53,25.53,292000.0,18.936,18.9655,18.84,18.84,292000.0
2008-09-19 14:35:00,25.53,25.6,25.5,25.55,342900.0,18.84,18.8917,18.8179,18.8548,342900.0
2008-09-19 14:40:00,25.55,25.69,25.54,25.59,498700.0,18.8548,18.9581,18.8474,18.8843,498700.0
2008-09-19 14:45:00,25.59,25.7,25.57,25.65,286000.0,18.8843,18.9655,18.8696,18.9286,286000.0
2008-09-19 14:50:00,25.65,25.68,25.58,25.6,660600.0,18.9286,18.9507,18.8769,18.8917,660600.0
2008-09-19 14:55:00,25.61,25.61,25.47,25.49,294500.0,18.8991,18.8991,18.7958,18.8105,294500.0
2008-09-19 15:00:00,25.5,25.53,25.43,25.46,389100.0,18.8179,18.84,18.7662,18.7884,389100.0
2008-09-19 15:05:00,25.46,25.51,25.34,25.51,645400.0,18.7884,18.8253,18.6998,18.8253,645400.0
2008-09-19 15:10:00,25.51,25.63,25.49,25.54,450100.0,18.8253,18.9138,18.8105,18.8474,450100.0
2008-09-19 15:15:00,25.54,25.63,25.5,25.53,466900.0,18.8474,18.9138,18.8179,18.84,466900.0
2008-09-19 15:20:00,25.53,25.62,25.44,25.6,969000.0,18.84,18.9065,18.7736,18.8917,969000.0
2008-09-19 15:25:00,25.59,25.6,25.43,25.45,654800.0,18.8843,18.8917,18.7662,18.781,654800.0
2008-09-19 15:30:00,25.45,25.49,25.23,25.28,673600.0,18.781,18.8105,18.6187,18.6556,673600.0
2008-09-19 15:35:00,25.28,25.45,25.23,25.32,835500.0,18.6556,18.781,18.6187,18.6851,835500.0
2008-09-19 15:40:00,25.33,25.66,25.33,25.51,551600.0,18.6925,18.936,18.6925,18.8253,551600.0
2008-09-19 15:45:00,25.5,25.59,25.46,25.56,584500.0,18.8179,18.8843,18.7884,18.8622,584500.0
2008-09-19 15:50:00,25.55,25.58,25.17,25.42,1837900.0,18.8548,18.8769,18.5744,18.7589,1837900.0
2008-09-19 15:55:00,25.42,25.53,25.34,25.52,1155900.0,18.7589,18.84,18.6998,18.8327,1155900.0
2008-09-22 09:30:00,25.29,25.29,24.75,25.01,271000.0,18.6629,18.6629,18.2644,18.4563,271000.0
2008-09-22 09:35:00,25.03,25.37,25.0,25.23,250500.0,18.4711,18.722,18.4489,18.6187,250500.0
2008-09-22 09:40:00,25.23,25.28,25.08,25.25,159000.0,18.6187,18.6556,18.508,18.6334,159000.0
2008-09-22 09:45:00,25.23,25.23,25.08,25.1,125500.0,18.6187,18.6187,18.508,18.5227,125500.0
2008-09-22 09:50:00,25.1,25.2,25.06,25.12,178900.0,18.5227,18.5965,18.4932,18.5375,178900.0
2008-09-22 09:55:00,25.1,25.16,25.0,25.16,166500.0,18.5227,18.567,18.4489,18.567,166500.0
2008-09-22 10:00:00,25.16,25.22,25.13,25.16,221500.0,18.567,18.6113,18.5449,18.567,221500.0
2008-09-22 10:05:00,25.16,25.17,25.0,25.0,148800.0,18.567,18.5744,18.4489,18.4489,148800.0
2008-09-22 10:10:00,25.0,25.08,24.92,25.0,180100.0,18.4489,18.508,18.3899,18.4489,180100.0
2008-09-22 10:15:00,25.0,25.05,24.84,24.84,163400.0,18.4489,18.4858,18.3309,18.3309,163400.0
2008-09-22 10:20:00,24.83,24.92,24.82,24.92,104900.0,18.3235,18.3899,18.3161,18.3899,104900.0
2008-09-22 10:25:00,24.91,24.98,24.85,24.96,97400.0,18.3825,18.4342,18.3382,18.4194,97400.0
2008-09-22 10:30:00,24.95,24.98,24.85,24.96,96300.0,18.412,18.4342,18.3382,18.4194,96300.0
2008-09-22 10:35:00,24.96,25.0,24.92,24.97,110600.0,18.4194,18.4489,18.3899,18.4268,110600.0
2008-09-22 10:40:00,24.96,24.97,24.8,24.82,166000.0,18.4194,18.4268,18.3013,18.3161,166000.0
2008-09-22 10:45:00,24.81,24.93,24.8,24.83,174900.0,18.3087,18.3973,18.3013,18.3235,174900.0
2008-09-22 10:50:00,24.82,24.87,24.77,24.8,85200.0,18.3161,18.353,18.2792,18.3013,85200.0
2008-09-22 10:55:00,24.79,24.95,24.79,24.95,155500.0,18.294,18.412,18.294,18.412,155500.0
2008-09-22 11:00:00,24.94,24.95,24.8,24.8,103500.0,18.4047,18.412,18.3013,18.3013,103500.0
2008-09-22 11:05:00,24.8,24.89,24.76,24.79,153900.0,18.3013,18.3678,18.2718,18.294,153900.0
2008-09-22 11:10:00,24.79,24.82,24.71,24.76,163000.0,18.294,18.3161,18.2349,18.2718,163000.0
2008-09-22 11:15:00,24.76,24.76,24.7,24.73,117900.0,18.2718,18.2718,18.2275,18.2497,117900.0
2008-09-22 11:20:00,24.72,24.74,24.52,24.53,163600.0,18.2423,18.2571,18.0947,18.1021,163600.0
2008-09-22 11:25:00,24.53,24.62,24.52,24.56,159400.0,18.1021,18.1685,18.0947,18.1242,159400.0
2008-09-22 11:30:00,24.56,24.61,24.53,24.54,116200.0,18.1242,18.1611,18.1021,18.1095,116200.0
2008-09-22 11:35:00,24.53,24.61,24.52,24.57,125700.0,18.1021,18.1611,18.0947,18.1316,125700.0
2008-09-22 11:40:00,24.56,24.58,24.41,24.42,155700.0,18.1242,18.139,18.0135,18.0209,155700.0
2008-09-22 11:45:00,24.41,24.51,24.39,24.48,125200.0,18.0135,18.0873,17.9988,18.0652,125200.0
2008-09-22 11:50:00,24.48,24.49,24.39,24.47,104400.0,18.0652,18.0726,17.9988,18.0578,104400.0
2008-09-22 11:55:00,24.46,24.5,24.42,24.5,102200.0,18.0504,18.0799,18.0209,18.0799,102200.0
2008-09-22 12:00:00,24.5,24.55,24.43,24.44,56800.0,18.0799,18.1168,18.0283,18.0357,56800.0
2008-09-22 12:05:00,24.44,24.52,24.43,24.49,99900.0,18.0357,18.0947,18.0283,18.0726,99900.0
2008-09-22 12:10:00,24.49,24.56,24.45,24.46,86200.0,18.0726,18.1242,18.0431,18.0504,86200.0
2008-09-22 12:15:00,24.45,24.55,24.41,24.54,93600.0,18.0431,18.1168,18.0135,18.1095,93600.0
2008-09-22 12:20:00,24.53,24.56,24.5,24.54,82400.0,18.1021,18.1242,18.0799,18.1095,82400.0
2008-09-22 12:25:00,24.54,24.59,24.53,24.57,119800.0,18.1095,18.1464,18.1021,18.1316,119800.0
2008-09-22 12:30:00,24.57,24.64,24.57,24.64,93000.0,18.1316,18.1833,18.1316,18.1833,93000.0
2008-09-22 12:35:00,24.59,24.62,24.56,24.61,104100.0,18.1464,18.1685,18.1242,18.1611,104100.0
2008-09-22 12:40:00,24.6,24.62,24.58,24.59,50300.0,18.1537,18.1685,18.139,18.1464,50300.0
2008-09-22 12:45:00,24.59,24.61,24.54,24.54,64100.0,18.1464,18.1611,18.1095,18.1095,64100.0
2008-09-22 12:50:00,24.54,24.56,24.52,24.55,140300.0,18.1095,18.1242,18.0947,18.1168,140300.0
2008-09-22 12:55:00,24.54,24.55,24.5,24.51,100400.0,18.1095,18.1168,18.0799,18.0873,100400.0
2008-09-22 13:00:00,24.5,24.51,24.43,24.43,80300.0,18.0799,18.0873,18.0283,18.0283,80300.0
2008-09-22 13:05:00,24.44,24.46,24.41,24.46,95300.0,18.0357,18.0504,18.0135,18.0504,95300.0
2008-09-22 13:10:00,24.46,24.5,24.41,24.43,101200.0,18.0504,18.0799,18.0135,18.0283,101200.0
2008-09-22 13:15:00,24.43,24.43,24.3,24.32,105500.0,18.0283,18.0283,17.9324,17.9471,105500.0
2008-09-22 13:20:00,24.32,24.33,24.25,24.3,105400.0,17.9471,17.9545,17.8955,17.9324,105400.0
2008-09-22 13:25:00,24.3,24.31,24.21,24.25,105200.0,17.9324,17.9397,17.8659,17.8955,105200.0
2008-09-22 13:30:00,24.25,24.3,24.18,24.19,75900.0,17.8955,17.9324,17.8438,17.8512,75900.0
2008-09-22 13:35:00,24.19,24.2,24.12,24.18,171000.0,17.8512,17.8586,17.7995,17.8438,171000.0
2008-09-22 13:40:00,24.19,24.24,24.14,24.18,94400.0,17.8512,17.8881,17.8143,17.8438,94400.0
2008-09-22 13:45:00,24.18,24.23,24.16,24.16,136600.0,17.8438,17.8807,17.829,17.829,136600.0
2008-09-22 13:50:00,24.16,24.33,24.15,24.31,148300.0,17.829,17.9545,17.8217,17.9397,148300.0
2008-09-22 13:55:00,24.31,24.35,24.24,24.24,69600.0,17.9397,17.9693,17.8881,17.8881,69600.0
2008-09-22 14:00:00,24.25,24.27,24.21,24.22,61600.0,17.8955,17.9102,17.8659,17.8733,61600.0
2008-09-22 14:05:00,24.22,24.27,24.15,24.22,141100.0,17.8733,17.9102,17.8217,17.8733,141100.0
2008-09-22 14:10:00,24.22,24.25,24.17,24.22,108600.0,17.8733,17.8955,17.8364,17.8733,108600.0
2008-09-22 14:15:00,24.21,24.32,24.21,24.26,150400.0,17.8659,17.9471,17.8659,17.9028,150400.0
2008-09-22 14:20:00,24.25,24.25,24.03,24.1,210300.0,17.8955,17.8955,17.7331,17.7848,210300.0
2008-09-22 14:25:00,24.09,24.17,24.08,24.14,132400.0,17.7774,17.8364,17.77,17.8143,132400.0
2008-09-22 14:30:00,24.13,24.22,24.11,24.18,202800.0,17.8069,17.8733,17.7921,17.8438,202800.0
2008-09-22 14:35:00,24.18,24.2,24.12,24.15,118300.0,17.8438,17.8586,17.7995,17.8217,118300.0
2008-09-22 14:40:00,24.15,24.16,24.03,24.09,154400.0,17.8217,17.829,17.7331,17.7774,154400.0
2008-09-22 14:45:00,24.09,24.13,24.03,24.06,140200.0,17.7774,17.8069,17.7331,17.7552,140200.0
2008-09-22 14:50:00,24.06,24.07,23.92,23.93,228700.0,17.7552,17.7626,17.6519,17.6593,228700.0
2008-09-22 14:55:00,23.94,24.0,23.88,23.93,156600.0,17.6667,17.711,17.6224,17.6593,156600.0
2008-09-22 15:00:00,23.93,24.0,23.9,23.95,104000.0,17.6593,17.711,17.6372,17.6741,104000.0
2008-09-22 15:05:00,23.95,23.99,23.92,23.92,106200.0,17.6741,17.7036,17.6519,17.6519,106200.0
2008-09-22 15:10:00,23.92,23.97,23.86,23.92,183900.0,17.6519,17.6888,17.6077,17.6519,183900.0
2008-09-22 15:15:00,23.92,23.93,23.73,23.73,253500.0,17.6519,17.6593,17.5117,17.5117,253500.0
2008-09-22 15:20:00,23.74,23.82,23.69,23.72,303300.0,17.5191,17.5781,17.4822,17.5043,303300.0
2008-09-22 15:25:00,23.71,23.72,23.61,23.62,312400.0,17.497,17.5043,17.4232,17.4305,312400.0
2008-09-22 15:30:00,23.63,23.79,23.61,23.79,310200.0,17.4379,17.556,17.4232,17.556,310200.0
2008-09-22 15:35:00,23.79,23.86,23.78,23.85,373600.0,17.556,17.6077,17.5486,17.6003,373600.0
2008-09-22 15:40:00,23.86,23.92,23.69,23.76,603500.0,17.6077,17.6519,17.4822,17.5339,603500.0
2008-09-22 15:45:00,23.76,23.81,23.73,23.81,490700.0,17.5339,17.5708,17.5117,17.5708,490700.0
2008-09-22 15:50:00,23.81,23.82,23.74,23.76,728000.0,17.5708,17.5781,17.5191,17.5339,728000.0
2008-09-22 15:55:00,23.76,23.93,23.75,23.78,872000.0,17.5339,17.6593,17.5265,17.5486,872000.0
2008-09-23 09:30:00,23.84,24.19,23.84,24.0,205900.0,17.5929,17.8512,17.5929,17.711,205900.0
2008-09-23 09:35:00,23.99,24.1,23.93,23.94,75300.0,17.7036,17.7848,17.6593,17.6667,75300.0
2008-09-23 09:40:00,23.96,24.08,23.87,24.01,87800.0,17.6815,17.77,17.615,17.7184,87800.0
2008-09-23 09:45:00,24.01,24.18,23.9,24.18,112900.0,17.7184,17.8438,17.6372,17.8438,112900.0
2008-09-23 09:50:00,24.18,24.33,23.98,24.03,268500.0,17.8438,17.9545,17.6962,17.7331,268500.0
2008-09-23 09:55:00,24.03,24.07,23.94,23.97,129400.0,17.7331,17.7626,17.6667,17.6888,129400.0
2008-09-23 10:00:00,23.97,24.01,23.84,23.89,227600.0,17.6888,17.7184,17.5929,17.6298,227600.0
2008-09-23 10:05:00,23.89,23.96,23.84,23.87,252000.0,17.6298,17.6815,17.5929,17.615,252000.0
2008-09-23 10:10:00,23.87,24.02,23.86,23.99,162100.0,17.615,17.7257,17.6077,17.7036,162100.0
2008-09-23 10:15:00,24.0,24.05,23.9,24.02,206900.0,17.711,17.7479,17.6372,17.7257,206900.0
2008-09-23 10:20:00,24.02,24.1,24.0,24.07,222400.0,17.7257,17.7848,17.711,17.7626,222400.0
2008-09-23 10:25:00,24.07,24.12,24.06,24.07,153100.0,17.7626,17.7995,17.7552,17.7626,153100.0
2008-09-23 10:30:00,24.06,24.15,24.06,24.1,202200.0,17.7552,17.8217,17.7552,17.7848,202200.0
2008-09-23 10:35:00,24.1,24.22,24.06,24.14,247500.0,17.7848,17.8733,17.7552,17.8143,247500.0
2008-09-23 10:40:00,24.15,24.17,24.0,24.01,176300.0,17.8217,17.8364,17.711,17.7184,176300.0
2008-09-23 10:45:00,24.0,24.09,23.97,24.05,147700.0,17.711,17.7774,17.6888,17.7479,147700.0
2008-09-23 10:50:00,24.04,24.05,23.85,23.86,166900.0,17.7405,17.7479,17.6003,17.6077,166900.0
2008-09-23 10:55:00,23.86,23.89,23.82,23.83,206700.0,17.6077,17.6298,17.5781,17.5855,206700.0
2008-09-23 11:00:00,23.83,23.94,23.8,23.87,259900.0,17.5855,17.6667,17.5634,17.615,259900.0
2008-09-23 11:05:00,23.88,23.96,23.8,23.94,255500.0,17.6224,17.6815,17.5634,17.6667,255500.0
2008-09-23 11:10:00,23.94,23.97,23.86,23.97,199600.0,17.6667,17.6888,17.6077,17.6888,199600.0
2008-09-23 11:15:00,23.97,24.13,23.97,24.09,224400.0,17.6888,17.8069,17.6888,17.7774,224400.0
2008-09-23 11:20:00,24.09,24.2,24.09,24.15,184800.0,17.7774,17.8586,17.7774,17.8217,184800.0
2008-09-23 11:25:00,24.14,24.18,24.11,24.13,104400.0,17.8143,17.8438,17.7921,17.8069,104400.0
2008-09-23 11:30:00,24.13,24.19,24.11,24.12,219500.0,17.8069,17.8512,17.7921,17.7995,219500.0
2008-09-23 11:35:00,24.12,24.12,24.0,24.08,126700.0,17.7995,17.7995,17.711,17.77,126700.0
2008-09-23 11:40:00,24.07,24.15,24.05,24.08,154300.0,17.7626,17.8217,17.7479,17.77,154300.0
2008-09-23 11:45:00,24.09,24.19,24.06,24.18,103400.0,17.7774,17.8512,17.7552,17.8438,103400.0
2008-09-23 11:50:00,24.18,24.23,24.15,24.17,120400.0,17.8438,17.8807,17.8217,17.8364,120400.0
2008-09-23 11:55:00,24.17,24.17,24.05,24.12,120400.0,17.8364,17.8364,17.7479,17.7995,120400.0
2008-09-23 12:00:00,24.12,24.13,23.99,24.07,159300.0,17.7995,17.8069,17.7036,17.7626,159300.0
2008-09-23 12:05:00,24.07,24.14,24.02,24.14,127900.0,17.7626,17.8143,17.7257,17.8143,127900.0
2008-09-23 12:10:00,24.13,24.21,24.09,24.17,211800.0,17.8069,17.8659,17.7774,17.8364,211800.0
2008-09-23 12:15:00,24.18,24.22,24.13,24.18,210000.0,17.8438,17.8733,17.8069,17.8438,210000.0
2008-09-23 12:20:00,24.18,24.2,24.14,24.17,203400.0,17.8438,17.8586,17.8143,17.8364,203400.0
2008-09-23 12:25:00,24.18,24.19,24.11,24.11,113700.0,17.8438,17.8512,17.7921,17.7921,113700.0
2008-09-23 12:30:00,24.11,24.13,24.03,24.13,220000.0,17.7921,17.8069,17.7331,17.8069,220000.0
2008-09-23 12:35:00,24.13,24.15,24.03,24.08,119600.0,17.8069,17.8217,17.7331,17.77,119600.0
2008-09-23 12:40:00,24.08,24.08,23.97,24.02,116400.0,17.77,17.77,17.6888,17.7257,116400.0
2008-09-23 12:45:00,24.01,24.02,23.95,24.02,93900.0,17.7184,17.7257,17.6741,17.7257,93900.0
2008-09-23 12:50:00,24.02,24.02,23.88,23.92,84100.0,17.7257,17.7257,17.6224,17.6519,84100.0
2008-09-23 12:55:00,23.91,23.98,23.88,23.88,102200.0,17.6446,17.6962,17.6224,17.6224,102200.0
2008-09-23 13:00:00,23.87,23.89,23.76,23.84,240000.0,17.615,17.6298,17.5339,17.5929,240000.0
2008-09-23 13:05:00,23.84,23.86,23.71,23.81,242400.0,17.5929,17.6077,17.497,17.5708,242400.0
2008-09-23 13:10:00,23.82,23.83,23.7,23.74,156500.0,17.5781,17.5855,17.4896,17.5191,156500.0
2008-09-23 13:15:00,23.74,23.79,23.71,23.73,139400.0,17.5191,17.556,17.497,17.5117,139400.0
2008-09-23 13:20:00,23.73,23.8,23.73,23.76,124200.0,17.5117,17.5634,17.5117,17.5339,124200.0
2008-09-23 13:25:00,23.77,23.81,23.74,23.77,156500.0,17.5412,17.5708,17.5191,17.5412,156500.0
2008-09-23 13:30:00,23.78,23.78,23.6,23.64,238200.0,17.5486,17.5486,17.4158,17.4453,238200.0
2008-09-23 13:35:00,23.63,23.71,23.6,23.68,124600.0,17.4379,17.497,17.4158,17.4748,124600.0
2008-09-23 13:40:00,23.68,23.72,23.62,23.71,136900.0,17.4748,17.5043,17.4305,17.497,136900.0
2008-09-23 13:45:00,23.71,23.74,23.63,23.64,189100.0,17.497,17.5191,17.4379,17.4453,189100.0
2008-09-23 13:50:00,23.64,23.67,23.55,23.55,167300.0,17.4453,17.4674,17.3789,17.3789,167300.0
2008-09-23 13:55:00,23.55,23.64,23.55,23.59,199400.0,17.3789,17.4453,17.3789,17.4084,199400.0
2008-09-23 14:00:00,23.59,23.64,23.54,23.6,142000.0,17.4084,17.4453,17.3715,17.4158,142000.0
2008-09-23 14:05:00,23.6,23.78,23.55,23.78,258500.0,17.4158,17.5486,17.3789,17.5486,258500.0
2008-09-23 14:10:00,23.78,23.8,23.73,23.77,208000.0,17.5486,17.5634,17.5117,17.5412,208000.0
2008-09-23 14:15:00,23.77,23.78,23.69,23.75,150400.0,17.5412,17.5486,17.4822,17.5265,150400.0
2008-09-23 14:20:00,23.75,23.8,23.63,23.74,240100.0,17.5265,17.5634,17.4379,17.5191,240100.0
2008-09-23 14:25:00,23.75,23.93,23.71,23.93,192300.0,17.5265,17.6593,17.497,17.6593,192300.0
2008-09-23 14:30:00,23.92,23.96,23.79,23.81,145000.0,17.6519,17.6815,17.556,17.5708,145000.0
2008-09-23 14:35:00,23.81,23.82,23.72,23.72,150200.0,17.5708,17.5781,17.5043,17.5043,150200.0
2008-09-23 14:40:00,23.72,23.82,23.69,23.81,236200.0,17.5043,17.5781,17.4822,17.5708,236200.0
2008-09-23 14:45:00,23.8,23.98,23.78,23.88,172300.0,17.5634,17.6962,17.5486,17.6224,172300.0
2008-09-23 14:50:00,23.88,23.96,23.85,23.9,168000.0,17.6224,17.6815,17.6003,17.6372,168000.0
2008-09-23 14:55:00,23.9,23.98,23.88,23.9,161700.0,17.6372,17.6962,17.6224,17.6372,161700.0
2008-09-23 15:00:00,23.9,23.96,23.88,23.92,198400.0,17.6372,17.6815,17.6224,17.6519,198400.0
2008-09-23 15:05:00,23.92,24.08,23.92,24.06,266900.0,17.6519,17.77,17.6519,17.7552,266900.0
2008-09-23 15:10:00,24.06,24.06,23.93,23.97,147000.0,17.7552,17.7552,17.6593,17.6888,147000.0
2008-09-23 15:15:00,23.97,24.15,23.96,24.12,246000.0,17.6888,17.8217,17.6815,17.7995,246000.0
2008-09-23 15:20:00,24.12,24.13,23.95,24.0,177700.0,17.7995,17.8069,17.6741,17.711,177700.0
2008-09-23 15:25:00,23.99,24.03,23.88,23.89,217500.0,17.7036,17.7331,17.6224,17.6298,217500.0
2008-09-23 15:30:00,23.9,23.91,23.78,23.81,264900.0,17.6372,17.6446,17.5486,17.5708,264900.0
2008-09-23 15:35:00,23.8,23.81,23.68,23.73,264000.0,17.5634,17.5708,17.4748,17.5117,264000.0
2008-09-23 15:40:00,23.73,23.84,23.63,23.68,305000.0,17.5117,17.5929,17.4379,17.4748,305000.0
2008-09-23 15:45:00,23.68,23.69,23.5,23.59,360100.0,17.4748,17.4822,17.342,17.4084,360100.0
2008-09-23 15:50:00,23.58,23.68,23.51,23.66,392900.0,17.401,17.4748,17.3494,17.4601,392900.0
2008-09-23 15:55:00,23.66,23.67,23.56,23.62,387800.0,17.4601,17.4674,17.3863,17.4305,387800.0
2008-09-24 09:30:00,24.0,24.0,24.0,24.0,0.0,17.711,17.711,17.711,17.711,0.0
2008-09-24 09:35:00,24.0,24.0,24.0,24.0,0.0,17.711,17.711,17.711,17.711,0.0
2008-09-24 09:40:00,23.81,24.1,23.39,23.79,765800.0,17.5708,17.7848,17.2608,17.556,765800.0
2008-09-24 09:45:00,23.79,23.8,23.65,23.77,346200.0,17.556,17.5634,17.4527,17.5412,346200.0
2008-09-24 09:50:00,23.76,23.92,23.71,23.85,479200.0,17.5339,17.6519,17.497,17.6003,479200.0
2008-09-24 09:55:00,23.85,23.9,23.7,23.77,371300.0,17.6003,17.6372,17.4896,17.5412,371300.0
2008-09-24 10:00:00,23.75,23.78,23.59,23.63,343300.0,17.5265,17.5486,17.4084,17.4379,343300.0
2008-09-24 10:05:00,23.62,23.67,23.47,23.48,176800.0,17.4305,17.4674,17.3199,17.3272,176800.0
2008-09-24 10:10:00,23.48,23.53,23.36,23.38,232100.0,17.3272,17.3641,17.2387,17.2534,232100.0
2008-09-24 10:15:00,23.38,23.6,23.37,23.58,171800.0,17.2534,17.4158,17.2461,17.401,171800.0
2008-09-24 10:20:00,23.59,23.64,23.52,23.58,277500.0,17.4084,17.4453,17.3568,17.401,277500.0
2008-09-24 10:25:00,23.58,23.68,23.49,23.64,165900.0,17.401,17.4748,17.3346,17.4453,165900.0
2008-09-24 10:30:00,23.65,23.77,23.6,23.7,210500.0,17.4527,17.5412,17.4158,17.4896,210500.0
2008-09-24 10:35:00,23.71,23.71,23.59,23.64,437600.0,17.497,17.497,17.4084,17.4453,437600.0
2008-09-24 10:40:00,23.65,23.89,23.63,23.89,254500.0,17.4527,17.6298,17.4379,17.6298,254500.0
2008-09-24 10:45:00,23.89,23.94,23.81,23.9,195700.0,17.6298,17.6667,17.5708,17.6372,195700.0
2008-09-24 10:50:00,23.89,24.0,23.87,23.97,298100.0,17.6298,17.711,17.615,17.6888,298100.0
2008-09-24 10:55:00,23.97,24.1,23.94,24.09,335400.0,17.6888,17.7848,17.6667,17.7774,335400.0
2008-09-24 11:00:00,24.09,24.09,23.95,23.95,245300.0,17.7774,17.7774,17.6741,17.6741,245300.0
2008-09-24 11:05:00,23.95,23.97,23.82,23.83,212300.0,17.6741,17.6888,17.5781,17.5855,212300.0
2008-09-24 11:10:00,23.83,23.91,23.78,23.82,248600.0,17.5855,17.6446,17.5486,17.5781,248600.0
2008-09-24 11:15:00,23.83,23.83,23.61,23.63,152100.0,17.5855,17.5855,17.4232,17.4379,152100.0
2008-09-24 11:20:00,23.66,23.67,23.6,23.64,89800.0,17.4601,17.4674,17.4158,17.4453,89800.0
2008-09-24 11:25:00,23.63,23.72,23.61,23.69,110800.0,17.4379,17.5043,17.4232,17.4822,110800.0
2008-09-24 11:30:00,23.69,23.77,23.67,23.74,87000.0,17.4822,17.5412,17.4674,17.5191,87000.0
2008-09-24 11:35:00,23.74,23.74,23.61,23.61,80800.0,17.5191,17.5191,17.4232,17.4232,80800.0
2008-09-24 11:40:00,23.61,23.62,23.46,23.47,173600.0,17.4232,17.4305,17.3125,17.3199,173600.0
2008-09-24 11:45:00,23.47,23.49,23.4,23.41,178800.0,17.3199,17.3346,17.2682,17.2756,178800.0
2008-09-24 11:50:00,23.4,23.43,23.38,23.41,231400.0,17.2682,17.2903,17.2534,17.2756,231400.0
2008-09-24 11:55:00,23.41,23.44,23.36,23.4,145100.0,17.2756,17.2977,17.2387,17.2682,145100.0
2008-09-24 12:00:00,23.4,23.43,23.35,23.38,112500.0,17.2682,17.2903,17.2313,17.2534,112500.0
2008-09-24 12:05:00,23.38,23.39,23.29,23.34,143400.0,17.2534,17.2608,17.187,17.2239,143400.0
2008-09-24 12:10:00,23.34,23.39,23.32,23.37,98700.0,17.2239,17.2608,17.2092,17.2461,98700.0
2008-09-24 12:15:00,23.37,23.49,23.36,23.43,117500.0,17.2461,17.3346,17.2387,17.2903,117500.0
2008-09-24 12:20:00,23.43,23.46,23.36,23.37,69400.0,17.2903,17.3125,17.2387,17.2461,69400.0
2008-09-24 12:25:00,23.37,23.37,23.26,23.28,122000.0,17.2461,17.2461,17.1649,17.1796,122000.0
2008-09-24 12:30:00,23.28,23.34,23.27,23.33,76000.0,17.1796,17.2239,17.1723,17.2165,76000.0
2008-09-24 12:35:00,23.33,23.36,23.25,23.27,77500.0,17.2165,17.2387,17.1575,17.1723,77500.0
2008-09-24 12:40:00,23.27,23.36,23.26,23.32,80200.0,17.1723,17.2387,17.1649,17.2092,80200.0
2008-09-24 12:45:00,23.33,23.38,23.3,23.37,101100.0,17.2165,17.2534,17.1944,17.2461,101100.0
2008-09-24 12:50:00,23.36,23.42,23.36,23.39,53300.0,17.2387,17.283,17.2387,17.2608,53300.0
2008-09-24 12:55:00,23.39,23.39,23.33,23.34,72100.0,17.2608,17.2608,17.2165,17.2239,72100.0
2008-09-24 13:00:00,23.35,23.37,23.33,23.33,60600.0,17.2313,17.2461,17.2165,17.2165,60600.0
2008-09-24 13:05:00,23.33,23.35,23.29,23.3,173700.0,17.2165,17.2313,17.187,17.1944,173700.0
2008-09-24 13:10:00,23.29,23.33,23.26,23.31,195900.0,17.187,17.2165,17.1649,17.2018,195900.0
2008-09-24 13:15:00,23.3,23.35,23.28,23.3,148300.0,17.1944,17.2313,17.1796,17.1944,148300.0
2008-09-24 13:20:00,23.3,23.41,23.29,23.4,153400.0,17.1944,17.2756,17.187,17.2682,153400.0
2008-09-24 13:25:00,23.4,23.5,23.39,23.41,180300.0,17.2682,17.342,17.2608,17.2756,180300.0
2008-09-24 13:30:00,23.41,23.44,23.36,23.38,129500.0,17.2756,17.2977,17.2387,17.2534,129500.0
2008-09-24 13:35:00,23.38,23.5,23.37,23.47,204500.0,17.2534,17.342,17.2461,17.3199,204500.0
2008-09-24 13:40:00,23.48,23.53,23.39,23.52,111300.0,17.3272,17.3641,17.2608,17.3568,111300.0
2008-09-24 13:45:00,23.52,23.52,23.45,23.5,80700.0,17.3568,17.3568,17.3051,17.342,80700.0
2008-09-24 13:50:00,23.51,23.52,23.42,23.45,113700.0,17.3494,17.3568,17.283,17.3051,113700.0
2008-09-24 13:55:00,23.44,23.5,23.42,23.47,140000.0,17.2977,17.342,17.283,17.3199,140000.0
2008-09-24 14:00:00,23.46,23.48,23.43,23.45,74600.0,17.3125,17.3272,17.2903,17.3051,74600.0
2008-09-24 14:05:00,23.45,23.63,23.41,23.61,190400.0,17.3051,17.4379,17.2756,17.4232,190400.0
2008-09-24 14:10:00,23.61,23.61,23.4,23.44,180500.0,17.4232,17.4232,17.2682,17.2977,180500.0
2008-09-24 14:15:00,23.45,23.57,23.45,23.57,176000.0,17.3051,17.3936,17.3051,17.3936,176000.0
2008-09-24 14:20:00,23.57,23.6,23.53,23.59,106800.0,17.3936,17.4158,17.3641,17.4084,106800.0
2008-09-24 14:25:00,23.6,23.67,23.54,23.64,137700.0,17.4158,17.4674,17.3715,17.4453,137700.0
2008-09-24 14:30:00,23.65,23.77,23.64,23.75,208400.0,17.4527,17.5412,17.4453,17.5265,208400.0
2008-09-24 14:35:00,23.74,23.81,23.71,23.77,103700.0,17.5191,17.5708,17.497,17.5412,103700.0
2008-09-24 14:40:00,23.78,23.88,23.77,23.84,94600.0,17.5486,17.6224,17.5412,17.5929,94600.0
2008-09-24 14:45:00,23.84,23.84,23.73,23.75,147800.0,17.5929,17.5929,17.5117,17.5265,147800.0
2008-09-24 14:50:00,23.75,23.76,23.64,23.65,90900.0,17.5265,17.5339,17.4453,17.4527,90900.0
2008-09-24 14:55:00,23.66,23.71,23.63,23.65,139000.0,17.4601,17.497,17.4379,17.4527,139000.0
2008-09-24 15:00:00,23.65,23.66,23.58,23.63,105700.0,17.4527,17.4601,17.401,17.4379,105700.0
2008-09-24 15:05:00,23.63,23.74,23.63,23.74,222000.0,17.4379,17.5191,17.4379,17.5191,222000.0
2008-09-24 15:10:00,23.74,23.75,23.66,23.71,141800.0,17.5191,17.5265,17.4601,17.497,141800.0
2008-09-24 15:15:00,23.71,23.73,23.52,23.52,238400.0,17.497,17.5117,17.3568,17.3568,238400.0
2008-09-24 15:20:00,23.52,23.63,23.48,23.61,245400.0,17.3568,17.4379,17.3272,17.4232,245400.0
2008-09-24 15:25:00,23.61,23.69,23.59,23.69,126100.0,17.4232,17.4822,17.4084,17.4822,126100.0
2008-09-24 15:30:00,23.68,23.77,23.67,23.73,219700.0,17.4748,17.5412,17.4674,17.5117,219700.0
2008-09-24 15:35:00,23.73,23.74,23.66,23.66,181000.0,17.5117,17.5191,17.4601,17.4601,181000.0
2008-09-24 15:40:00,23.66,23.66,23.52,23.58,263600.0,17.4601,17.4601,17.3568,17.401,263600.0
2008-09-24 15:45:00,23.57,23.58,23.53,23.55,241100.0,17.3936,17.401,17.3641,17.3789,241100.0
2008-09-24 15:50:00,23.56,23.62,23.49,23.57,350100.0,17.3863,17.4305,17.3346,17.3936,350100.0
2008-09-24 15:55:00,23.58,23.67,23.53,23.66,445700.0,17.401,17.4674,17.3641,17.4601,445700.0
2008-09-25 09:30:00,23.97,24.23,23.72,23.76,238600.0,17.6888,17.8807,17.5043,17.5339,238600.0
2008-09-25 09:35:00,23.75,23.84,23.56,23.61,208000.0,17.5265,17.5929,17.3863,17.4232,208000.0
2008-09-25 09:40:00,23.61,23.78,23.58,23.73,210400.0,17.4232,17.5486,17.401,17.5117,210400.0
2008-09-25 09:45:00,23.73,23.88,23.72,23.82,212000.0,17.5117,17.6224,17.5043,17.5781,212000.0
2008-09-25 09:50:00,23.82,23.96,23.82,23.9,389300.0,17.5781,17.6815,17.5781,17.6372,389300.0
2008-09-25 09:55:00,23.9,24.06,23.85,24.02,351100.0,17.6372,17.7552,17.6003,17.7257,351100.0
2008-09-25 10:00:00,24.0,24.02,23.85,23.86,295700.0,17.711,17.7257,17.6003,17.6077,295700.0
2008-09-25 10:05:00,23.85,23.95,23.8,23.92,433100.0,17.6003,17.6741,17.5634,17.6519,433100.0
2008-09-25 10:10:00,23.92,23.96,23.88,23.95,426900.0,17.6519,17.6815,17.6224,17.6741,426900.0
2008-09-25 10:15:00,23.95,24.01,23.94,23.96,397900.0,17.6741,17.7184,17.6667,17.6815,397900.0
2008-09-25 10:20:00,23.95,23.97,23.85,23.95,283500.0,17.6741,17.6888,17.6003,17.6741,283500.0
2008-09-25 10:25:00,23.95,23.97,23.9,23.93,280800.0,17.6741,17.6888,17.6372,17.6593,280800.0
2008-09-25 10:30:00,23.93,23.96,23.82,23.82,204600.0,17.6593,17.6815,17.5781,17.5781,204600.0
2008-09-25 10:35:00,23.82,23.82,23.67,23.74,224000.0,17.5781,17.5781,17.4674,17.5191,224000.0
2008-09-25 10:40:00,23.74,23.83,23.73,23.73,257300.0,17.5191,17.5855,17.5117,17.5117,257300.0
2008-09-25 10:45:00,23.73,23.84,23.69,23.83,198500.0,17.5117,17.5929,17.4822,17.5855,198500.0
2008-09-25 10:50:00,23.83,23.85,23.73,23.81,198300.0,17.5855,17.6003,17.5117,17.5708,198300.0
2008-09-25 10:55:00,23.81,23.82,23.7,23.72,153100.0,17.5708,17.5781,17.4896,17.5043,153100.0
2008-09-25 11:00:00,23.72,23.72,23.64,23.69,147400.0,17.5043,17.5043,17.4453,17.4822,147400.0
2008-09-25 11:05:00,23.69,23.7,23.56,23.58,142400.0,17.4822,17.4896,17.3863,17.401,142400.0
2008-09-25 11:10:00,23.59,23.65,23.58,23.64,149200.0,17.4084,17.4527,17.401,17.4453,149200.0
2008-09-25 11:15:00,23.64,23.67,23.6,23.61,109900.0,17.4453,17.4674,17.4158,17.4232,109900.0
2008-09-25 11:20:00,23.6,23.75,23.6,23.73,160200.0,17.4158,17.5265,17.4158,17.5117,160200.0
2008-09-25 11:25:00,23.73,23.79,23.68,23.74,200100.0,17.5117,17.556,17.4748,17.5191,200100.0
2008-09-25 11:30:00,23.74,23.82,23.74,23.78,251700.0,17.5191,17.5781,17.5191,17.5486,251700.0
2008-09-25 11:35:00,23.79,23.81,23.76,23.8,134700.0,17.556,17.5708,17.5339,17.5634,134700.0
2008-09-25 11:40:00,23.8,23.87,23.78,23.86,116200.0,17.5634,17.615,17.5486,17.6077,116200.0
2008-09-25 11:45:00,23.87,23.89,23.82,23.84,79600.0,17.615,17.6298,17.5781,17.5929,79600.0
2008-09-25 11:50:00,23.84,23.88,23.8,23.82,148100.0,17.5929,17.6224,17.5634,17.5781,148100.0
2008-09-25 11:55:00,23.82,23.86,23.79,23.85,120600.0,17.5781,17.6077,17.556,17.6003,120600.0
2008-09-25 12:00:00,23.85,23.87,23.85,23.87,128500.0,17.6003,17.615,17.6003,17.615,128500.0
2008-09-25 12:05:00,23.87,23.87,23.78,23.78,91500.0,17.615,17.615,17.5486,17.5486,91500.0
2008-09-25 12:10:00,23.78,23.86,23.77,23.84,86700.0,17.5486,17.6077,17.5412,17.5929,86700.0
2008-09-25 12:15:00,23.84,23.91,23.83,23.88,109700.0,17.5929,17.6446,17.5855,17.6224,109700.0
2008-09-25 12:20:00,23.89,23.89,23.79,23.79,112200.0,17.6298,17.6298,17.556,17.556,112200.0
2008-09-25 12:25:00,23.78,23.83,23.74,23.81,106300.0,17.5486,17.5855,17.5191,17.5708,106300.0
2008-09-25 12:30:00,23.82,23.85,23.78,23.81,78700.0,17.5781,17.6003,17.5486,17.5708,78700.0
2008-09-25 12:35:00,23.81,23.84,23.73,23.75,94900.0,17.5708,17.5929,17.5117,17.5265,94900.0
2008-09-25 12:40:00,23.75,23.82,23.75,23.78,89800.0,17.5265,17.5781,17.5265,17.5486,89800.0
2008-09-25 12:45:00,23.79,23.87,23.78,23.86,135500.0,17.556,17.615,17.5486,17.6077,135500.0
2008-09-25 12:50:00,23.86,23.91,23.8,23.81,295000.0,17.6077,17.6446,17.5634,17.5708,295000.0
2008-09-25 12:55:00,23.82,23.92,23.81,23.89,259600.0,17.5781,17.6519,17.5708,17.6298,259600.0
2008-09-25 13:00:00,23.9,24.07,23.9,24.02,251700.0,17.6372,17.7626,17.6372,17.7257,251700.0
2008-09-25 13:05:00,24.02,24.03,23.93,23.95,210400.0,17.7257,17.7331,17.6593,17.6741,210400.0
2008-09-25 13:10:00,23.95,23.99,23.92,23.96,201700.0,17.6741,17.7036,17.6519,17.6815,201700.0
2008-09-25 13:15:00,23.96,23.96,23.87,23.89,134000.0,17.6815,17.6815,17.615,17.6298,134000.0
2008-09-25 13:20:00,23.89,23.9,23.86,23.86,88900.0,17.6298,17.6372,17.6077,17.6077,88900.0
2008-09-25 13:25:00,23.86,23.98,23.85,23.97,169700.0,17.6077,17.6962,17.6003,17.6888,169700.0
2008-09-25 13:30:00,23.98,24.05,23.95,24.02,220100.0,17.6962,17.7479,17.6741,17.7257,220100.0
2008-09-25 13:35:00,24.02,24.12,24.01,24.08,166100.0,17.7257,17.7995,17.7184,17.77,166100.0
2008-09-25 13:40:00,24.08,24.08,24.01,24.03,96900.0,17.77,17.77,17.7184,17.7331,96900.0
2008-09-25 13:45:00,24.03,24.17,24.03,24.14,173500.0,17.7331,17.8364,17.7331,17.8143,173500.0
2008-09-25 13:50:00,24.13,24.16,24.03,24.05,266800.0,17.8069,17.829,17.7331,17.7479,266800.0
2008-09-25 13:55:00,24.05,24.12,24.03,24.12,363300.0,17.7479,17.7995,17.7331,17.7995,363300.0
2008-09-25 14:00:00,24.11,24.14,24.1,24.12,130400.0,17.7921,17.8143,17.7848,17.7995,130400.0
2008-09-25 14:05:00,24.12,24.13,24.03,24.04,132200.0,17.7995,17.8069,17.7331,17.7405,132200.0
2008-09-25 14:10:00,24.03,24.03,23.97,23.98,102800.0,17.7331,17.7331,17.6888,17.6962,102800.0
2008-09-25 14:15:00,23.98,24.01,23.87,23.95,195500.0,17.6962,17.7184,17.615,17.6741,195500.0
2008-09-25 14:20:00,23.95,23.95,23.81,23.89,203800.0,17.6741,17.6741,17.5708,17.6298,203800.0
2008-09-25 14:25:00,23.88,23.9,23.82,23.87,179500.0,17.6224,17.6372,17.5781,17.615,179500.0
2008-09-25 14:30:00,23.87,23.97,23.86,23.94,150600.0,17.615,17.6888,17.6077,17.6667,150600.0
2008-09-25 14:35:00,23.94,23.95,23.87,23.89,83800.0,17.6667,17.6741,17.615,17.6298,83800.0
2008-09-25 14:40:00,23.89,23.9,23.82,23.84,105800.0,17.6298,17.6372,17.5781,17.5929,105800.0
2008-09-25 14:45:00,23.84,23.9,23.84,23.85,186100.0,17.5929,17.6372,17.5929,17.6003,186100.0
2008-09-25 14:50:00,23.85,23.9,23.81,23.87,151400.0,17.6003,17.6372,17.5708,17.615,151400.0
2008-09-25 14:55:00,23.87,24.0,23.86,23.98,147300.0,17.615,17.711,17.6077,17.6962,147300.0
2008-09-25 15:00:00,23.98,24.06,23.96,24.01,196000.0,17.6962,17.7552,17.6815,17.7184,196000.0
2008-09-25 15:05:00,24.02,24.03,23.96,24.01,127600.0,17.7257,17.7331,17.6815,17.7184,127600.0
2008-09-25 15:10:00,24.01,24.08,23.98,23.99,150200.0,17.7184,17.77,17.6962,17.7036,150200.0
2008-09-25 15:15:00,24.0,24.07,23.97,24.06,141400.0,17.711,17.7626,17.6888,17.7552,141400.0
2008-09-25 15:20:00,24.06,24.11,24.01,24.06,182400.0,17.7552,17.7921,17.7184,17.7552,182400.0
2008-09-25 15:25:00,24.06,24.1,24.04,24.07,184100.0,17.7552,17.7848,17.7405,17.7626,184100.0
2008-09-25 15:30:00,24.06,24.12,24.02,24.02,223800.0,17.7552,17.7995,17.7257,17.7257,223800.0
2008-09-25 15:35:00,24.02,24.09,23.97,24.07,199500.0,17.7257,17.7774,17.6888,17.7626,199500.0
2008-09-25 15:40:00,24.06,24.06,23.91,23.92,245400.0,17.7552,17.7552,17.6446,17.6519,245400.0
2008-09-25 15:45:00,23.92,23.94,23.8,23.86,309300.0,17.6519,17.6667,17.5634,17.6077,309300.0
2008-09-25 15:50:00,23.85,23.91,23.8,23.86,433000.0,17.6003,17.6446,17.5634,17.6077,433000.0
2008-09-25 15:55:00,23.86,23.91,23.78,23.89,588600.0,17.6077,17.6446,17.5486,17.6298,588600.0
2008-09-26 09:30:00,23.38,23.67,23.25,23.46,311300.0,17.2534,17.4674,17.1575,17.3125,311300.0
2008-09-26 09:35:00,23.46,23.66,23.31,23.51,199400.0,17.3125,17.4601,17.2018,17.3494,199400.0
2008-09-26 09:40:00,23.46,23.64,23.44,23.5,106100.0,17.3125,17.4453,17.2977,17.342,106100.0
2008-09-26 09:45:00,23.49,23.52,23.37,23.49,131000.0,17.3346,17.3568,17.2461,17.3346,131000.0
2008-09-26 09:50:00,23.47,23.56,23.42,23.5,182400.0,17.3199,17.3863,17.283,17.342,182400.0
2008-09-26 09:55:00,23.51,23.75,23.49,23.65,204500.0,17.3494,17.5265,17.3346,17.4527,204500.0
2008-09-26 10:00:00,23.65,23.78,23.63,23.73,116100.0,17.4527,17.5486,17.4379,17.5117,116100.0
2008-09-26 10:05:00,23.73,23.78,23.66,23.74,193300.0,17.5117,17.5486,17.4601,17.5191,193300.0
2008-09-26 10:10:00,23.74,23.85,23.71,23.8,135500.0,17.5191,17.6003,17.497,17.5634,135500.0
2008-09-26 10:15:00,23.81,23.83,23.71,23.79,64200.0,17.5708,17.5855,17.497,17.556,64200.0
2008-09-26 10:20:00,23.8,23.86,23.72,23.77,103600.0,17.5634,17.6077,17.5043,17.5412,103600.0
2008-09-26 10:25:00,23.78,23.84,23.74,23.77,92500.0,17.5486,17.5929,17.5191,17.5412,92500.0
2008-09-26 10:30:00,23.78,23.84,23.76,23.77,126600.0,17.5486,17.5929,17.5339,17.5412,126600.0
2008-09-26 10:35:00,23.77,24.03,23.77,24.02,155900.0,17.5412,17.7331,17.5412,17.7257,155900.0
2008-09-26 10:40:00,24.02,24.11,24.0,24.07,232900.0,17.7257,17.7921,17.711,17.7626,232900.0
2008-09-26 10:45:00,24.07,24.1,24.02,24.08,139500.0,17.7626,17.7848,17.7257,17.77,139500.0
2008-09-26 10:50:00,24.09,24.2,24.08,24.17,104500.0,17.7774,17.8586,17.77,17.8364,104500.0
2008-09-26 10:55:00,24.17,24.29,24.1,24.13,333300.0,17.8364,17.925,17.7848,17.8069,333300.0
2008-09-26 11:00:00,24.13,24.2,24.07,24.08,181600.0,17.8069,17.8586,17.7626,17.77,181600.0
2008-09-26 11:05:00,24.08,24.11,24.01,24.02,208500.0,17.77,17.7921,17.7184,17.7257,208500.0
2008-09-26 11:10:00,24.03,24.1,23.89,23.9,214200.0,17.7331,17.7848,17.6298,17.6372,214200.0
2008-09-26 11:15:00,23.9,23.99,23.83,23.94,198700.0,17.6372,17.7036,17.5855,17.6667,198700.0
2008-09-26 11:20:00,23.93,23.94,23.84,23.93,153100.0,17.6593,17.6667,17.5929,17.6593,153100.0
2008-09-26 11:25:00,23.93,23.98,23.86,23.94,147200.0,17.6593,17.6962,17.6077,17.6667,147200.0
2008-09-26 11:30:00,23.93,24.08,23.88,24.07,133900.0,17.6593,17.77,17.6224,17.7626,133900.0
2008-09-26 11:35:00,24.07,24.07,23.89,23.89,136400.0,17.7626,17.7626,17.6298,17.6298,136400.0
2008-09-26 11:40:00,23.9,23.95,23.85,23.95,183200.0,17.6372,17.6741,17.6003,17.6741,183200.0
2008-09-26 11:45:00,23.95,24.01,23.95,24.0,152700.0,17.6741,17.7184,17.6741,17.711,152700.0
2008-09-26 11:50:00,24.0,24.04,23.98,24.03,132400.0,17.711,17.7405,17.6962,17.7331,132400.0
2008-09-26 11:55:00,24.03,24.06,23.86,23.9,99000.0,17.7331,17.7552,17.6077,17.6372,99000.0
2008-09-26 12:00:00,23.89,23.91,23.85,23.89,91400.0,17.6298,17.6446,17.6003,17.6298,91400.0
2008-09-26 12:05:00,23.89,23.99,23.84,23.99,99200.0,17.6298,17.7036,17.5929,17.7036,99200.0
2008-09-26 12:10:00,23.99,24.05,23.97,24.03,119800.0,17.7036,17.7479,17.6888,17.7331,119800.0
2008-09-26 12:15:00,24.0,24.05,23.92,23.92,80400.0,17.711,17.7479,17.6519,17.6519,80400.0
2008-09-26 12:20:00,23.92,24.0,23.91,23.98,84600.0,17.6519,17.711,17.6446,17.6962,84600.0
2008-09-26 12:25:00,23.98,24.02,23.97,23.99,74000.0,17.6962,17.7257,17.6888,17.7036,74000.0
2008-09-26 12:30:00,23.99,24.08,23.99,24.07,169000.0,17.7036,17.77,17.7036,17.7626,169000.0
2008-09-26 12:35:00,24.06,24.12,24.06,24.09,176900.0,17.7552,17.7995,17.7552,17.7774,176900.0
2008-09-26 12:40:00,24.09,24.14,24.08,24.14,137400.0,17.7774,17.8143,17.77,17.8143,137400.0
2008-09-26 12:45:00,24.13,24.2,24.13,24.14,148300.0,17.8069,17.8586,17.8069,17.8143,148300.0
2008-09-26 12:50:00,24.14,24.16,24.09,24.13,83900.0,17.8143,17.829,17.7774,17.8069,83900.0
2008-09-26 12:55:00,24.14,24.17,24.1,24.12,63400.0,17.8143,17.8364,17.7848,17.7995,63400.0
2008-09-26 13:00:00,24.12,24.19,24.06,24.1,125500.0,17.7995,17.8512,17.7552,17.7848,125500.0
2008-09-26 13:05:00,24.1,24.2,24.1,24.19,122500.0,17.7848,17.8586,17.7848,17.8512,122500.0
2008-09-26 13:10:00,24.19,24.35,24.18,24.32,248000.0,17.8512,17.9693,17.8438,17.9471,248000.0
2008-09-26 13:15:00,24.33,24.38,24.25,24.36,158800.0,17.9545,17.9914,17.8955,17.9766,158800.0
2008-09-26 13:20:00,24.35,24.43,24.31,24.37,188600.0,17.9693,18.0283,17.9397,17.984,188600.0
2008-09-26 13:25:00,24.37,24.42,24.35,24.36,152400.0,17.984,18.0209,17.9693,17.9766,152400.0
2008-09-26 13:30:00,24.35,24.36,24.24,24.28,87400.0,17.9693,17.9766,17.8881,17.9176,87400.0
2008-09-26 13:35:00,24.27,24.33,24.27,24.33,60300.0,17.9102,17.9545,17.9102,17.9545,60300.0
2008-09-26 13:40:00,24.34,24.39,24.31,24.33,135100.0,17.9619,17.9988,17.9397,17.9545,135100.0
2008-09-26 13:45:00,24.33,24.36,24.27,24.27,104100.0,17.9545,17.9766,17.9102,17.9102,104100.0
2008-09-26 13:50:00,24.27,24.28,24.18,24.18,110200.0,17.9102,17.9176,17.8438,17.8438,110200.0
2008-09-26 13:55:00,24.19,24.2,24.12,24.14,174800.0,17.8512,17.8586,17.7995,17.8143,174800.0
2008-09-26 14:00:00,24.14,24.14,24.06,24.08,157300.0,17.8143,17.8143,17.7552,17.77,157300.0
2008-09-26 14:05:00,24.08,24.16,24.06,24.14,82900.0,17.77,17.829,17.7552,17.8143,82900.0
2008-09-26 14:10:00,24.12,24.18,24.11,24.18,42700.0,17.7995,17.8438,17.7921,17.8438,42700.0
2008-09-26 14:15:00,24.17,24.3,24.16,24.28,100100.0,17.8364,17.9324,17.829,17.9176,100100.0
2008-09-26 14:20:00,24.29,24.34,24.26,24.26,93300.0,17.925,17.9619,17.9028,17.9028,93300.0
2008-09-26 14:25:00,24.25,24.25,24.15,24.15,84300.0,17.8955,17.8955,17.8217,17.8217,84300.0
2008-09-26 14:30:00,24.15,24.15,24.09,24.1,73700.0,17.8217,17.8217,17.7774,17.7848,73700.0
2008-09-26 14:35:00,24.09,24.12,24.09,24.11,95200.0,17.7774,17.7995,17.7774,17.7921,95200.0
2008-09-26 14:40:00,24.11,24.12,24.06,24.1,131500.0,17.7921,17.7995,17.7552,17.7848,131500.0
2008-09-26 14:45:00,24.11,24.2,24.11,24.17,118000.0,17.7921,17.8586,17.7921,17.8364,118000.0
2008-09-26 14:50:00,24.17,24.18,24.12,24.13,80500.0,17.8364,17.8438,17.7995,17.8069,80500.0
2008-09-26 14:55:00,24.13,24.16,24.04,24.05,67900.0,17.8069,17.829,17.7405,17.7479,67900.0
2008-09-26 15:00:00,24.05,24.06,23.93,23.94,173600.0,17.7479,17.7552,17.6593,17.6667,173600.0
2008-09-26 15:05:00,23.94,24.01,23.87,23.95,222600.0,17.6667,17.7184,17.615,17.6741,222600.0
2008-09-26 15:10:00,23.95,24.04,23.91,24.03,101300.0,17.6741,17.7405,17.6446,17.7331,101300.0
2008-09-26 15:15:00,24.03,24.06,24.0,24.0,85900.0,17.7331,17.7552,17.711,17.711,85900.0
2008-09-26 15:20:00,24.01,24.24,24.01,24.24,211900.0,17.7184,17.8881,17.7184,17.8881,211900.0
2008-09-26 15:25:00,24.25,24.28,24.2,24.23,196800.0,17.8955,17.9176,17.8586,17.8807,196800.0
2008-09-26 15:30:00,24.23,24.28,24.2,24.22,184100.0,17.8807,17.9176,17.8586,17.8733,184100.0
2008-09-26 15:35:00,24.21,24.34,24.18,24.32,251600.0,17.8659,17.9619,17.8438,17.9471,251600.0
2008-09-26 15:40:00,24.32,24.39,24.28,24.38,291300.0,17.9471,17.9988,17.9176,17.9914,291300.0
2008-09-26 15:45:00,24.4,24.43,24.36,24.41,310700.0,18.0062,18.0283,17.9766,18.0135,310700.0
2008-09-26 15:50:00,24.41,24.46,24.36,24.45,372300.0,18.0135,18.0504,17.9766,18.0431,372300.0
2008-09-26 15:55:00,24.46,24.52,24.45,24.48,485000.0,18.0504,18.0947,18.0431,18.0652,485000.0
2008-09-29 09:30:00,23.96,24.44,23.81,24.35,283400.0,17.6815,18.0357,17.5708,17.9693,283400.0
2008-09-29 09:35:00,24.3,24.33,24.02,24.25,245100.0,17.9324,17.9545,17.7257,17.8955,245100.0
2008-09-29 09:40:00,24.23,24.23,24.0,24.08,180300.0,17.8807,17.8807,17.711,17.77,180300.0
2008-09-29 09:45:00,24.09,24.09,23.62,23.62,355000.0,17.7774,17.7774,17.4305,17.4305,355000.0
2008-09-29 09:50:00,23.62,23.68,23.31,23.38,567700.0,17.4305,17.4748,17.2018,17.2534,567700.0
2008-09-29 09:55:00,23.38,23.69,23.38,23.59,281100.0,17.2534,17.4822,17.2534,17.4084,281100.0
2008-09-29 10:00:00,23.59,23.79,23.56,23.61,249800.0,17.4084,17.556,17.3863,17.4232,249800.0
2008-09-29 10:05:00,23.61,23.78,23.59,23.68,122600.0,17.4232,17.5486,17.4084,17.4748,122600.0
2008-09-29 10:10:00,23.68,23.88,23.59,23.76,289600.0,17.4748,17.6224,17.4084,17.5339,289600.0
2008-09-29 10:15:00,23.75,23.76,23.55,23.67,252900.0,17.5265,17.5339,17.3789,17.4674,252900.0
2008-09-29 10:20:00,23.68,23.76,23.59,23.71,180600.0,17.4748,17.5339,17.4084,17.497,180600.0
2008-09-29 10:25:00,23.72,23.8,23.59,23.8,187900.0,17.5043,17.5634,17.4084,17.5634,187900.0
2008-09-29 10:30:00,23.8,23.84,23.59,23.82,98500.0,17.5634,17.5929,17.4084,17.5781,98500.0
2008-09-29 10:35:00,23.82,23.93,23.59,23.91,176600.0,17.5781,17.6593,17.4084,17.6446,176600.0
2008-09-29 10:40:00,23.91,23.91,23.59,23.75,137100.0,17.6446,17.6446,17.4084,17.5265,137100.0
2008-09-29 10:45:00,23.74,23.96,23.6,23.9,106600.0,17.5191,17.6815,17.4158,17.6372,106600.0
2008-09-29 10:50:00,23.95,23.97,23.59,23.8,85900.0,17.6741,17.6888,17.4084,17.5634,85900.0
2008-09-29 10:55:00,23.81,23.81,23.6,23.78,96100.0,17.5708,17.5708,17.4158,17.5486,96100.0
2008-09-29 11:00:00,23.79,23.79,23.59,23.7,100200.0,17.556,17.556,17.4084,17.4896,100200.0
2008-09-29 11:05:00,23.69,23.91,23.59,23.9,89100.0,17.4822,17.6446,17.4084,17.6372,89100.0
2008-09-29 11:10:00,23.91,23.93,23.71,23.74,163900.0,17.6446,17.6593,17.497,17.5191,163900.0
2008-09-29 11:15:00,23.75,23.81,23.68,23.74,72600.0,17.5265,17.5708,17.4748,17.5191,72600.0
2008-09-29 11:20:00,23.75,23.81,23.73,23.77,93000.0,17.5265,17.5708,17.5117,17.5412,93000.0
2008-09-29 11:25:00,23.77,23.84,23.76,23.76,78200.0,17.5412,17.5929,17.5339,17.5339,78200.0
2008-09-29 11:30:00,23.76,23.77,23.65,23.65,68600.0,17.5339,17.5412,17.4527,17.4527,68600.0
2008-09-29 11:35:00,23.65,23.73,23.63,23.64,125500.0,17.4527,17.5117,17.4379,17.4453,125500.0
2008-09-29 11:40:00,23.64,23.69,23.64,23.67,138500.0,17.4453,17.4822,17.4453,17.4674,138500.0
2008-09-29 11:45:00,23.68,23.81,23.65,23.8,116500.0,17.4748,17.5708,17.4527,17.5634,116500.0
2008-09-29 11:50:00,23.77,23.88,23.76,23.84,113000.0,17.5412,17.6224,17.5339,17.5929,113000.0
2008-09-29 11:55:00,23.83,23.91,23.81,23.83,111100.0,17.5855,17.6446,17.5708,17.5855,111100.0
2008-09-29 12:00:00,23.81,23.86,23.79,23.82,82800.0,17.5708,17.6077,17.556,17.5781,82800.0
2008-09-29 12:05:00,23.82,23.85,23.75,23.75,105400.0,17.5781,17.6003,17.5265,17.5265,105400.0
2008-09-29 12:10:00,23.76,23.77,23.65,23.66,263000.0,17.5339,17.5412,17.4527,17.4601,263000.0
2008-09-29 12:15:00,23.65,23.65,23.5,23.5,216000.0,17.4527,17.4527,17.342,17.342,216000.0
2008-09-29 12:20:00,23.5,23.56,23.5,23.56,127600.0,17.342,17.3863,17.342,17.3863,127600.0
2008-09-29 12:25:00,23.56,23.6,23.51,23.52,154000.0,17.3863,17.4158,17.3494,17.3568,154000.0
2008-09-29 12:30:00,23.52,23.68,23.46,23.61,187000.0,17.3568,17.4748,17.3125,17.4232,187000.0
2008-09-29 12:35:00,23.61,23.71,23.59,23.67,145900.0,17.4232,17.497,17.4084,17.4674,145900.0
2008-09-29 12:40:00,23.67,23.7,23.61,23.7,199000.0,17.4674,17.4896,17.4232,17.4896,199000.0
2008-09-29 12:45:00,23.69,23.75,23.68,23.72,137700.0,17.4822,17.5265,17.4748,17.5043,137700.0
2008-09-29 12:50:00,23.72,23.74,23.69,23.72,74200.0,17.5043,17.5191,17.4822,17.5043,74200.0
2008-09-29 12:55:00,23.72,23.72,23.6,23.62,80200.0,17.5043,17.5043,17.4158,17.4305,80200.0
2008-09-29 13:00:00,23.62,23.64,23.52,23.52,101100.0,17.4305,17.4453,17.3568,17.3568,101100.0
2008-09-29 13:05:00,23.52,23.54,23.47,23.51,127700.0,17.3568,17.3715,17.3199,17.3494,127700.0
2008-09-29 13:10:00,23.52,23.54,23.5,23.54,98000.0,17.3568,17.3715,17.342,17.3715,98000.0
2008-09-29 13:15:00,23.53,23.58,23.52,23.54,130200.0,17.3641,17.401,17.3568,17.3715,130200.0
2008-09-29 13:20:00,23.54,23.6,23.51,23.58,131900.0,17.3715,17.4158,17.3494,17.401,131900.0
2008-09-29 13:25:00,23.58,23.76,23.57,23.71,181900.0,17.401,17.5339,17.3936,17.497,181900.0
2008-09-29 13:30:00,23.7,23.72,23.63,23.64,111000.0,17.4896,17.5043,17.4379,17.4453,111000.0
2008-09-29 13:35:00,23.64,23.67,23.49,23.54,356900.0,17.4453,17.4674,17.3346,17.3715,356900.0
2008-09-29 13:40:00,23.54,23.59,22.93,22.95,527100.0,17.3715,17.4084,16.9214,16.9361,527100.0
2008-09-29 13:45:00,22.98,23.2,22.35,22.95,497400.0,16.9583,17.1206,16.4933,16.9361,497400.0
2008-09-29 13:50:00,22.99,23.56,22.84,23.51,448900.0,16.9656,17.3863,16.8549,17.3494,448900.0
2008-09-29 13:55:00,23.51,23.56,22.88,22.93,550700.0,17.3494,17.3863,16.8845,16.9214,550700.0
2008-09-29 14:00:00,22.94,23.19,22.92,23.03,319800.0,16.9287,17.1132,16.914,16.9952,319800.0
2008-09-29 14:05:00,23.02,23.47,22.62,23.08,584700.0,16.9878,17.3199,16.6926,17.032,584700.0
2008-09-29 14:10:00,23.09,23.27,22.81,23.15,304300.0,17.0394,17.1723,16.8328,17.0837,304300.0
2008-09-29 14:15:00,23.15,23.31,23.01,23.3,429700.0,17.0837,17.2018,16.9804,17.1944,429700.0
2008-09-29 14:20:00,23.31,23.41,23.11,23.18,413100.0,17.2018,17.2756,17.0542,17.1058,413100.0
2008-09-29 14:25:00,23.19,23.31,23.06,23.2,298300.0,17.1132,17.2018,17.0173,17.1206,298300.0
2008-09-29 14:30:00,23.21,23.23,23.02,23.11,257200.0,17.128,17.1427,16.9878,17.0542,257200.0
2008-09-29 14:35:00,23.1,23.19,23.04,23.17,187500.0,17.0468,17.1132,17.0025,17.0985,187500.0
2008-09-29 14:40:00,23.17,23.28,23.1,23.27,307200.0,17.0985,17.1796,17.0468,17.1723,307200.0
2008-09-29 14:45:00,23.26,23.36,23.1,23.16,409300.0,17.1649,17.2387,17.0468,17.0911,409300.0
2008-09-29 14:50:00,23.16,23.19,22.86,22.92,327100.0,17.0911,17.1132,16.8697,16.914,327100.0
2008-09-29 14:55:00,22.88,22.88,22.61,22.62,329600.0,16.8845,16.8845,16.6852,16.6926,329600.0
2008-09-29 15:00:00,22.62,22.77,22.61,22.77,424600.0,16.6926,16.8033,16.6852,16.8033,424600.0
2008-09-29 15:05:00,22.77,22.78,22.67,22.7,347800.0,16.8033,16.8107,16.7295,16.7516,347800.0
2008-09-29 15:10:00,22.7,22.7,22.56,22.56,364600.0,16.7516,16.7516,16.6483,16.6483,364600.0
2008-09-29 15:15:00,22.56,22.57,22.33,22.35,351000.0,16.6483,16.6557,16.4786,16.4933,351000.0
2008-09-29 15:20:00,22.35,22.38,22.22,22.28,369500.0,16.4933,16.5155,16.3974,16.4417,369500.0
2008-09-29 15:25:00,22.29,22.3,22.09,22.23,466200.0,16.4491,16.4564,16.3015,16.4048,466200.0
2008-09-29 15:30:00,22.24,22.48,22.17,22.48,380500.0,16.4122,16.5893,16.3605,16.5893,380500.0
2008-09-29 15:35:00,22.48,22.63,22.38,22.61,354600.0,16.5893,16.7,16.5155,16.6852,354600.0
2008-09-29 15:40:00,22.61,23.21,22.49,23.04,729200.0,16.6852,17.128,16.5967,17.0025,729200.0
2008-09-29 15:45:00,23.04,23.09,22.96,23.08,449200.0,17.0025,17.0394,16.9435,17.032,449200.0
2008-09-29 15:50:00,23.07,23.08,22.81,23.07,382700.0,17.0247,17.032,16.8328,17.0247,382700.0
2008-09-29 15:55:00,23.06,23.24,23.01,23.05,564300.0,17.0173,17.1501,16.9804,17.0099,564300.0
2008-09-30 09:30:00,23.57,23.78,23.41,23.46,491500.0,17.3936,17.5486,17.2756,17.3125,491500.0
2008-09-30 09:35:00,23.45,23.66,23.42,23.47,215200.0,17.3051,17.4601,17.283,17.3199,215200.0
2008-09-30 09:40:00,23.47,23.55,23.32,23.45,346700.0,17.3199,17.3789,17.2092,17.3051,346700.0
2008-09-30 09:45:00,23.46,23.49,23.33,23.34,334200.0,17.3125,17.3346,17.2165,17.2239,334200.0
2008-09-30 09:50:00,23.34,23.5,23.32,23.43,244000.0,17.2239,17.342,17.2092,17.2903,244000.0
2008-09-30 09:55:00,23.43,23.49,23.33,23.38,290900.0,17.2903,17.3346,17.2165,17.2534,290900.0
2008-09-30 10:00:00,23.37,23.61,23.33,23.43,232300.0,17.2461,17.4232,17.2165,17.2903,232300.0
2008-09-30 10:05:00,23.43,23.52,23.33,23.34,381400.0,17.2903,17.3568,17.2165,17.2239,381400.0
2008-09-30 10:10:00,23.34,23.52,23.31,23.5,393700.0,17.2239,17.3568,17.2018,17.342,393700.0
2008-09-30 10:15:00,23.48,23.51,23.35,23.37,213800.0,17.3272,17.3494,17.2313,17.2461,213800.0
2008-09-30 10:20:00,23.37,23.37,23.22,23.28,238100.0,17.2461,17.2461,17.1354,17.1796,238100.0
2008-09-30 10:25:00,23.28,23.43,23.2,23.23,222300.0,17.1796,17.2903,17.1206,17.1427,222300.0
2008-09-30 10:30:00,23.22,23.45,23.2,23.36,189200.0,17.1354,17.3051,17.1206,17.2387,189200.0
2008-09-30 10:35:00,23.35,23.48,23.32,23.42,262100.0,17.2313,17.3272,17.2092,17.283,262100.0
2008-09-30 10:40:00,23.43,23.47,23.36,23.45,161100.0,17.2903,17.3199,17.2387,17.3051,161100.0
2008-09-30 10:45:00,23.45,23.51,23.4,23.44,160100.0,17.3051,17.3494,17.2682,17.2977,160100.0
2008-09-30 10:50:00,23.44,23.49,23.4,23.47,159700.0,17.2977,17.3346,17.2682,17.3199,159700.0
2008-09-30 10:55:00,23.48,23.48,23.4,23.45,162200.0,17.3272,17.3272,17.2682,17.3051,162200.0
2008-09-30 11:00:00,23.45,23.45,23.38,23.44,272700.0,17.3051,17.3051,17.2534,17.2977,272700.0
2008-09-30 11:05:00,23.44,23.44,23.35,23.38,284600.0,17.2977,17.2977,17.2313,17.2534,284600.0
2008-09-30 11:10:00,23.38,23.38,23.3,23.34,152100.0,17.2534,17.2534,17.1944,17.2239,152100.0
2008-09-30 11:15:00,23.34,23.35,23.16,23.18,258400.0,17.2239,17.2313,17.0911,17.1058,258400.0
2008-09-30 11:20:00,23.18,23.2,23.08,23.09,161100.0,17.1058,17.1206,17.032,17.0394,161100.0
2008-09-30 11:25:00,23.1,23.18,23.05,23.18,140400.0,17.0468,17.1058,17.0099,17.1058,140400.0
2008-09-30 11:30:00,23.19,23.26,23.19,23.23,171200.0,17.1132,17.1649,17.1132,17.1427,171200.0
2008-09-30 11:35:00,23.22,23.26,23.21,23.21,173700.0,17.1354,17.1649,17.128,17.128,173700.0
2008-09-30 11:40:00,23.21,23.3,23.21,23.29,149900.0,17.128,17.1944,17.128,17.187,149900.0
2008-09-30 11:45:00,23.28,23.45,23.27,23.42,240600.0,17.1796,17.3051,17.1723,17.283,240600.0
2008-09-30 11:50:00,23.41,23.42,23.31,23.31,98300.0,17.2756,17.283,17.2018,17.2018,98300.0
2008-09-30 11:55:00,23.3,23.39,23.3,23.35,113500.0,17.1944,17.2608,17.1944,17.2313,113500.0
2008-09-30 12:00:00,23.36,23.38,23.19,23.2,119700.0,17.2387,17.2534,17.1132,17.1206,119700.0
2008-09-30 12:05:00,23.2,23.26,23.16,23.22,219400.0,17.1206,17.1649,17.0911,17.1354,219400.0
2008-09-30 12:10:00,23.23,23.24,23.17,23.18,93900.0,17.1427,17.1501,17.0985,17.1058,93900.0
2008-09-30 12:15:00,23.17,23.18,23.15,23.18,52900.0,17.0985,17.1058,17.0837,17.1058,52900.0
2008-09-30 12:20:00,23.18,23.22,23.16,23.18,121100.0,17.1058,17.1354,17.0911,17.1058,121100.0
2008-09-30 12:25:00,23.17,23.28,23.16,23.28,196400.0,17.0985,17.1796,17.0911,17.1796,196400.0
2008-09-30 12:30:00,23.27,23.3,23.21,23.22,89800.0,17.1723,17.1944,17.128,17.1354,89800.0
2008-09-30 12:35:00,23.22,23.36,23.2,23.33,105400.0,17.1354,17.2387,17.1206,17.2165,105400.0
2008-09-30 12:40:00,23.34,23.39,23.31,23.36,87000.0,17.2239,17.2608,17.2018,17.2387,87000.0
2008-09-30 12:45:00,23.36,23.39,23.36,23.38,71800.0,17.2387,17.2608,17.2387,17.2534,71800.0
2008-09-30 12:50:00,23.38,23.4,23.36,23.38,77800.0,17.2534,17.2682,17.2387,17.2534,77800.0
2008-09-30 12:55:00,23.37,23.42,23.35,23.41,106300.0,17.2461,17.283,17.2313,17.2756,106300.0
2008-09-30 13:00:00,23.42,23.42,23.29,23.3,116100.0,17.283,17.283,17.187,17.1944,116100.0
2008-09-30 13:05:00,23.3,23.34,23.3,23.34,93700.0,17.1944,17.2239,17.1944,17.2239,93700.0
2008-09-30 13:10:00,23.33,23.33,23.27,23.31,126800.0,17.2165,17.2165,17.1723,17.2018,126800.0
2008-09-30 13:15:00,23.31,23.43,23.28,23.38,119500.0,17.2018,17.2903,17.1796,17.2534,119500.0
2008-09-30 13:20:00,23.38,23.49,23.37,23.48,120800.0,17.2534,17.3346,17.2461,17.3272,120800.0
2008-09-30 13:25:00,23.48,23.51,23.46,23.5,202200.0,17.3272,17.3494,17.3125,17.342,202200.0
2008-09-30 13:30:00,23.49,23.51,23.48,23.48,311000.0,17.3346,17.3494,17.3272,17.3272,311000.0
2008-09-30 13:35:00,23.48,23.5,23.47,23.47,196700.0,17.3272,17.342,17.3199,17.3199,196700.0
2008-09-30 13:40:00,23.46,23.5,23.46,23.5,200500.0,17.3125,17.342,17.3125,17.342,200500.0
2008-09-30 13:45:00,23.49,23.5,23.48,23.5,155500.0,17.3346,17.342,17.3272,17.342,155500.0
2008-09-30 13:50:00,23.5,23.5,23.49,23.5,261000.0,17.342,17.342,17.3346,17.342,261000.0
2008-09-30 13:55:00,23.5,23.51,23.44,23.49,371400.0,17.342,17.3494,17.2977,17.3346,371400.0
2008-09-30 14:00:00,23.5,23.57,23.47,23.55,518000.0,17.342,17.3936,17.3199,17.3789,518000.0
2008-09-30 14:05:00,23.55,23.69,23.55,23.67,194700.0,17.3789,17.4822,17.3789,17.4674,194700.0
2008-09-30 14:10:00,23.68,23.79,23.66,23.74,196300.0,17.4748,17.556,17.4601,17.5191,196300.0
2008-09-30 14:15:00,23.74,23.78,23.65,23.72,144600.0,17.5191,17.5486,17.4527,17.5043,144600.0
2008-09-30 14:20:00,23.7,23.81,23.67,23.81,140900.0,17.4896,17.5708,17.4674,17.5708,140900.0
2008-09-30 14:25:00,23.81,23.92,23.8,23.91,237100.0,17.5708,17.6519,17.5634,17.6446,237100.0
2008-09-30 14:30:00,23.91,24.0,23.91,23.93,243500.0,17.6446,17.711,17.6446,17.6593,243500.0
2008-09-30 14:35:00,23.92,23.92,23.82,23.85,212900.0,17.6519,17.6519,17.5781,17.6003,212900.0
2008-09-30 14:40:00,23.86,23.9,23.83,23.89,137200.0,17.6077,17.6372,17.5855,17.6298,137200.0
2008-09-30 14:45:00,23.89,23.9,23.83,23.89,122700.0,17.6298,17.6372,17.5855,17.6298,122700.0
2008-09-30 14:50:00,23.89,23.95,23.86,23.94,151200.0,17.6298,17.6741,17.6077,17.6667,151200.0
2008-09-30 14:55:00,23.94,24.01,23.93,23.97,272600.0,17.6667,17.7184,17.6593,17.6888,272600.0
2008-09-30 15:00:00,23.97,24.02,23.94,24.01,228400.0,17.6888,17.7257,17.6667,17.7184,228400.0
2008-09-30 15:05:00,24.0,24.09,23.96,24.02,272400.0,17.711,17.7774,17.6815,17.7257,272400.0
2008-09-30 15:10:00,24.03,24.04,23.93,23.93,176700.0,17.7331,17.7405,17.6593,17.6593,176700.0
2008-09-30 15:15:00,23.93,24.02,23.92,24.0,237400.0,17.6593,17.7257,17.6519,17.711,237400.0
2008-09-30 15:20:00,23.99,24.17,23.96,24.15,353400.0,17.7036,17.8364,17.6815,17.8217,353400.0
2008-09-30 15:25:00,24.17,24.19,24.07,24.08,245400.0,17.8364,17.8512,17.7626,17.77,245400.0
2008-09-30 15:30:00,24.09,24.11,24.01,24.01,220100.0,17.7774,17.7921,17.7184,17.7184,220100.0
2008-09-30 15:35:00,24.01,24.01,23.91,23.91,346400.0,17.7184,17.7184,17.6446,17.6446,346400.0
2008-09-30 15:40:00,23.92,23.92,23.8,23.84,794400.0,17.6519,17.6519,17.5634,17.5929,794400.0
2008-09-30 15:45:00,23.85,24.0,23.84,23.97,618800.0,17.6003,17.711,17.5929,17.6888,618800.0
2008-09-30 15:50:00,23.97,23.97,23.8,23.81,976800.0,17.6888,17.6888,17.5634,17.5708,976800.0
2008-09-30 15:55:00,23.8,23.83,23.67,23.8,1218900.0,17.5634,17.5855,17.4674,17.5634,1218900.0
2008-10-01 09:30:00,23.41,23.63,23.16,23.18,283900.0,17.2756,17.4379,17.0911,17.1058,283900.0
2008-10-01 09:35:00,23.17,23.21,23.02,23.08,395600.0,17.0985,17.128,16.9878,17.032,395600.0
2008-10-01 09:40:00,23.07,23.29,23.06,23.22,378400.0,17.0247,17.187,17.0173,17.1354,378400.0
2008-10-01 09:45:00,23.22,23.25,23.1,23.11,480100.0,17.1354,17.1575,17.0468,17.0542,480100.0
2008-10-01 09:50:00,23.11,23.12,22.98,23.02,376500.0,17.0542,17.0616,16.9583,16.9878,376500.0
2008-10-01 09:55:00,23.02,23.18,23.0,23.1,282800.0,16.9878,17.1058,16.973,17.0468,282800.0
2008-10-01 10:00:00,23.08,23.09,22.8,22.85,386100.0,17.032,17.0394,16.8254,16.8623,386100.0
2008-10-01 10:05:00,22.86,22.93,22.74,22.89,255100.0,16.8697,16.9214,16.7811,16.8918,255100.0
2008-10-01 10:10:00,22.89,22.92,22.79,22.89,182900.0,16.8918,16.914,16.818,16.8918,182900.0
2008-10-01 10:15:00,22.9,22.94,22.81,22.93,227800.0,16.8992,16.9287,16.8328,16.9214,227800.0
2008-10-01 10:20:00,22.93,22.99,22.79,22.79,344400.0,16.9214,16.9656,16.818,16.818,344400.0
2008-10-01 10:25:00,22.79,22.82,22.74,22.79,209100.0,16.818,16.8402,16.7811,16.818,209100.0
2008-10-01 10:30:00,22.79,22.82,22.68,22.75,226200.0,16.818,16.8402,16.7369,16.7885,226200.0
2008-10-01 10:35:00,22.75,22.81,22.73,22.81,264200.0,16.7885,16.8328,16.7738,16.8328,264200.0
2008-10-01 10:40:00,22.81,22.91,22.79,22.83,282400.0,16.8328,16.9066,16.818,16.8476,282400.0
2008-10-01 10:45:00,22.84,22.93,22.83,22.83,272900.0,16.8549,16.9214,16.8476,16.8476,272900.0
2008-10-01 10:50:00,22.84,22.86,22.7,22.84,191600.0,16.8549,16.8697,16.7516,16.8549,191600.0
2008-10-01 10:55:00,22.85,22.89,22.79,22.87,108700.0,16.8623,16.8918,16.818,16.8771,108700.0
2008-10-01 11:00:00,22.87,22.9,22.81,22.82,187800.0,16.8771,16.8992,16.8328,16.8402,187800.0
2008-10-01 11:05:00,22.82,22.85,22.75,22.79,129700.0,16.8402,16.8623,16.7885,16.818,129700.0
2008-10-01 11:10:00,22.8,22.86,22.8,22.84,132000.0,16.8254,16.8697,16.8254,16.8549,132000.0
2008-10-01 11:15:00,22.84,22.87,22.79,22.85,160600.0,16.8549,16.8771,16.818,16.8623,160600.0
2008-10-01 11:20:00,22.85,22.87,22.78,22.82,171000.0,16.8623,16.8771,16.8107,16.8402,171000.0
2008-10-01 11:25:00,22.82,22.87,22.8,22.82,127500.0,16.8402,16.8771,16.8254,16.8402,127500.0
2008-10-01 11:30:00,22.82,22.83,22.79,22.8,96900.0,16.8402,16.8476,16.818,16.8254,96900.0
2008-10-01 11:35:00,22.8,22.88,22.8,22.82,196000.0,16.8254,16.8845,16.8254,16.8402,196000.0
2008-10-01 11:40:00,22.82,22.83,22.79,22.8,119800.0,16.8402,16.8476,16.818,16.8254,119800.0
2008-10-01 11:45:00,22.81,22.85,22.78,22.85,137900.0,16.8328,16.8623,16.8107,16.8623,137900.0
2008-10-01 11:50:00,22.84,22.95,22.84,22.9,460500.0,16.8549,16.9361,16.8549,16.8992,460500.0
2008-10-01 11:55:00,22.9,22.93,22.85,22.87,127000.0,16.8992,16.9214,16.8623,16.8771,127000.0
2008-10-01 12:00:00,22.87,22.91,22.81,22.86,218000.0,16.8771,16.9066,16.8328,16.8697,218000.0
2008-10-01 12:05:00,22.86,22.87,22.83,22.84,151400.0,16.8697,16.8771,16.8476,16.8549,151400.0
2008-10-01 12:10:00,22.85,22.86,22.81,22.83,152700.0,16.8623,16.8697,16.8328,16.8476,152700.0
2008-10-01 12:15:00,22.84,23.03,22.83,22.96,283800.0,16.8549,16.9952,16.8476,16.9435,283800.0
2008-10-01 12:20:00,22.95,23.04,22.93,23.04,135000.0,16.9361,17.0025,16.9214,17.0025,135000.0
2008-10-01 12:25:00,23.03,23.07,23.0,23.04,160000.0,16.9952,17.0247,16.973,17.0025,160000.0
2008-10-01 12:30:00,23.04,23.22,23.02,23.22,255800.0,17.0025,17.1354,16.9878,17.1354,255800.0
2008-10-01 12:35:00,23.21,23.23,23.15,23.15,178300.0,17.128,17.1427,17.0837,17.0837,178300.0
2008-10-01 12:40:00,23.15,23.23,23.13,23.14,238100.0,17.0837,17.1427,17.0689,17.0763,238100.0
2008-10-01 12:45:00,23.14,23.2,23.12,23.2,165500.0,17.0763,17.1206,17.0616,17.1206,165500.0
2008-10-01 12:50:00,23.21,23.34,23.21,23.29,358500.0,17.128,17.2239,17.128,17.187,358500.0
2008-10-01 12:55:00,23.29,23.42,23.26,23.33,460500.0,17.187,17.283,17.1649,17.2165,460500.0
2008-10-01 13:00:00,23.34,23.35,23.18,23.18,126900.0,17.2239,17.2313,17.1058,17.1058,126900.0
2008-10-01 13:05:00,23.19,23.22,23.13,23.18,200100.0,17.1132,17.1354,17.0689,17.1058,200100.0
2008-10-01 13:10:00,23.19,23.22,23.1,23.1,143500.0,17.1132,17.1354,17.0468,17.0468,143500.0
2008-10-01 13:15:00,23.1,23.19,23.07,23.16,201100.0,17.0468,17.1132,17.0247,17.0911,201100.0
2008-10-01 13:20:00,23.15,23.15,23.06,23.08,172800.0,17.0837,17.0837,17.0173,17.032,172800.0
2008-10-01 13:25:00,23.07,23.08,23.0,23.07,199200.0,17.0247,17.032,16.973,17.0247,199200.0
2008-10-01 13:30:00,23.07,23.09,22.96,22.98,226400.0,17.0247,17.0394,16.9435,16.9583,226400.0
2008-10-01 13:35:00,22.99,23.05,22.97,23.04,222300.0,16.9656,17.0099,16.9509,17.0025,222300.0
2008-10-01 13:40:00,23.04,23.28,22.93,23.27,550700.0,17.0025,17.1796,16.9214,17.1723,550700.0
2008-10-01 13:45:00,23.27,23.3,23.11,23.15,477300.0,17.1723,17.1944,17.0542,17.0837,477300.0
2008-10-01 13:50:00,23.14,23.31,23.1,23.18,321400.0,17.0763,17.2018,17.0468,17.1058,321400.0
2008-10-01 13:55:00,23.18,23.22,23.1,23.11,289000.0,17.1058,17.1354,17.0468,17.0542,289000.0
2008-10-01 14:00:00,23.12,23.18,23.05,23.09,223600.0,17.0616,17.1058,17.0099,17.0394,223600.0
2008-10-01 14:05:00,23.09,23.23,23.08,23.19,241700.0,17.0394,17.1427,17.032,17.1132,241700.0
2008-10-01 14:10:00,23.19,23.2,23.12,23.16,117200.0,17.1132,17.1206,17.0616,17.0911,117200.0
2008-10-01 14:15:00,23.16,23.32,23.16,23.29,217900.0,17.0911,17.2092,17.0911,17.187,217900.0
2008-10-01 14:20:00,23.28,23.34,23.24,23.3,187300.0,17.1796,17.2239,17.1501,17.1944,187300.0
2008-10-01 14:25:00,23.3,23.33,23.26,23.32,155700.0,17.1944,17.2165,17.1649,17.2092,155700.0
2008-10-01 14:30:00,23.31,23.31,23.15,23.17,143400.0,17.2018,17.2018,17.0837,17.0985,143400.0
2008-10-01 14:35:00,23.17,23.28,23.15,23.27,107500.0,17.0985,17.1796,17.0837,17.1723,107500.0
2008-10-01 14:40:00,23.27,23.37,23.25,23.37,203700.0,17.1723,17.2461,17.1575,17.2461,203700.0
2008-10-01 14:45:00,23.37,23.44,23.32,23.38,207300.0,17.2461,17.2977,17.2092,17.2534,207300.0
2008-10-01 14:50:00,23.41,23.46,23.33,23.37,219000.0,17.2756,17.3125,17.2165,17.2461,219000.0
2008-10-01 14:55:00,23.37,23.39,23.24,23.28,242800.0,17.2461,17.2608,17.1501,17.1796,242800.0
2008-10-01 15:00:00,23.28,23.3,23.25,23.26,137000.0,17.1796,17.1944,17.1575,17.1649,137000.0
2008-10-01 15:05:00,23.26,23.33,23.23,23.29,157200.0,17.1649,17.2165,17.1427,17.187,157200.0
2008-10-01 15:10:00,23.29,23.34,23.2,23.22,259200.0,17.187,17.2239,17.1206,17.1354,259200.0
2008-10-01 15:15:00,23.23,23.24,23.1,23.18,193700.0,17.1427,17.1501,17.0468,17.1058,193700.0
2008-10-01 15:20:00,23.18,23.25,23.16,23.22,163600.0,17.1058,17.1575,17.0911,17.1354,163600.0
2008-10-01 15:25:00,23.22,23.29,23.18,23.19,157800.0,17.1354,17.187,17.1058,17.1132,157800.0
2008-10-01 15:30:00,23.2,23.26,23.18,23.25,150100.0,17.1206,17.1649,17.1058,17.1575,150100.0
2008-10-01 15:35:00,23.26,23.26,23.08,23.11,327600.0,17.1649,17.1649,17.032,17.0542,327600.0
2008-10-01 15:40:00,23.12,23.17,23.1,23.15,199900.0,17.0616,17.0985,17.0468,17.0837,199900.0
2008-10-01 15:45:00,23.15,23.21,23.09,23.11,194800.0,17.0837,17.128,17.0394,17.0542,194800.0
2008-10-01 15:50:00,23.11,23.18,23.11,23.17,262300.0,17.0542,17.1058,17.0542,17.0985,262300.0
2008-10-01 15:55:00,23.17,23.26,23.16,23.24,297900.0,17.0985,17.1649,17.0911,17.1501,297900.0
2008-10-02 09:30:00,23.03,23.12,22.85,23.04,155400.0,16.9952,17.0616,16.8623,17.0025,155400.0
2008-10-02 09:35:00,23.04,23.25,22.98,23.05,137400.0,17.0025,17.1575,16.9583,17.0099,137400.0
2008-10-02 09:40:00,23.05,23.28,23.03,23.11,159200.0,17.0099,17.1796,16.9952,17.0542,159200.0
2008-10-02 09:45:00,23.09,23.26,23.08,23.23,129100.0,17.0394,17.1649,17.032,17.1427,129100.0
2008-10-02 09:50:00,23.23,23.33,23.15,23.21,166500.0,17.1427,17.2165,17.0837,17.128,166500.0
2008-10-02 09:55:00,23.23,23.28,23.16,23.16,134900.0,17.1427,17.1796,17.0911,17.0911,134900.0
2008-10-02 10:00:00,23.16,23.19,23.03,23.11,135800.0,17.0911,17.1132,16.9952,17.0542,135800.0
2008-10-02 10:05:00,23.12,23.16,23.02,23.09,210500.0,17.0616,17.0911,16.9878,17.0394,210500.0
2008-10-02 10:10:00,23.09,23.26,23.06,23.24,217000.0,17.0394,17.1649,17.0173,17.1501,217000.0
2008-10-02 10:15:00,23.24,23.27,23.21,23.26,217200.0,17.1501,17.1723,17.128,17.1649,217200.0
2008-10-02 10:20:00,23.28,23.28,23.1,23.1,147100.0,17.1796,17.1796,17.0468,17.0468,147100.0
2008-10-02 10:25:00,23.1,23.18,23.1,23.15,202500.0,17.0468,17.1058,17.0468,17.0837,202500.0
2008-10-02 10:30:00,23.16,23.2,23.1,23.11,150400.0,17.0911,17.1206,17.0468,17.0542,150400.0
2008-10-02 10:35:00,23.11,23.15,22.97,22.97,273600.0,17.0542,17.0837,16.9509,16.9509,273600.0
2008-10-02 10:40:00,22.97,23.01,22.95,23.0,147900.0,16.9509,16.9804,16.9361,16.973,147900.0
2008-10-02 10:45:00,23.0,23.0,22.85,22.92,140000.0,16.973,16.973,16.8623,16.914,140000.0
2008-10-02 10:50:00,22.92,23.0,22.9,22.99,70300.0,16.914,16.973,16.8992,16.9656,70300.0
2008-10-02 10:55:00,23.0,23.0,22.97,22.98,75200.0,16.973,16.973,16.9509,16.9583,75200.0
2008-10-02 11:00:00,22.98,23.0,22.97,22.98,69000.0,16.9583,16.973,16.9509,16.9583,69000.0
2008-10-02 11:05:00,22.97,22.98,22.75,22.8,163100.0,16.9509,16.9583,16.7885,16.8254,163100.0
2008-10-02 11:10:00,22.79,22.81,22.64,22.69,195600.0,16.818,16.8328,16.7073,16.7442,195600.0
2008-10-02 11:15:00,22.69,22.71,22.61,22.7,154300.0,16.7442,16.759,16.6852,16.7516,154300.0
2008-10-02 11:20:00,22.69,22.79,22.67,22.67,136000.0,16.7442,16.818,16.7295,16.7295,136000.0
2008-10-02 11:25:00,22.68,22.75,22.68,22.74,105400.0,16.7369,16.7885,16.7369,16.7811,105400.0
2008-10-02 11:30:00,22.74,22.75,22.65,22.68,109400.0,16.7811,16.7885,16.7147,16.7369,109400.0
2008-10-02 11:35:00,22.68,22.8,22.68,22.77,137900.0,16.7369,16.8254,16.7369,16.8033,137900.0
2008-10-02 11:40:00,22.77,22.87,22.74,22.83,150400.0,16.8033,16.8771,16.7811,16.8476,150400.0
2008-10-02 11:45:00,22.83,22.84,22.75,22.75,83800.0,16.8476,16.8549,16.7885,16.7885,83800.0
2008-10-02 11:50:00,22.74,22.79,22.72,22.73,65400.0,16.7811,16.818,16.7664,16.7738,65400.0
2008-10-02 11:55:00,22.74,22.8,22.7,22.77,112200.0,16.7811,16.8254,16.7516,16.8033,112200.0
2008-10-02 12:00:00,22.77,22.85,22.76,22.8,107500.0,16.8033,16.8623,16.7959,16.8254,107500.0
2008-10-02 12:05:00,22.81,22.81,22.76,22.77,66300.0,16.8328,16.8328,16.7959,16.8033,66300.0
2008-10-02 12:10:00,22.77,22.8,22.71,22.73,89500.0,16.8033,16.8254,16.759,16.7738,89500.0
2008-10-02 12:15:00,22.73,22.78,22.72,22.76,113700.0,16.7738,16.8107,16.7664,16.7959,113700.0
2008-10-02 12:20:00,22.76,22.76,22.73,22.76,66000.0,16.7959,16.7959,16.7738,16.7959,66000.0
2008-10-02 12:25:00,22.76,22.76,22.68,22.69,100800.0,16.7959,16.7959,16.7369,16.7442,100800.0
2008-10-02 12:30:00,22.69,22.72,22.64,22.66,93500.0,16.7442,16.7664,16.7073,16.7221,93500.0
2008-10-02 12:35:00,22.65,22.67,22.65,22.65,86200.0,16.7147,16.7295,16.7147,16.7147,86200.0
2008-10-02 12:40:00,22.65,22.73,22.65,22.66,112100.0,16.7147,16.7738,16.7147,16.7221,112100.0
2008-10-02 12:45:00,22.66,22.7,22.65,22.68,94600.0,16.7221,16.7516,16.7147,16.7369,94600.0
2008-10-02 12:50:00,22.68,22.76,22.68,22.73,105900.0,16.7369,16.7959,16.7369,16.7738,105900.0
2008-10-02 12:55:00,22.73,22.78,22.72,22.76,83400.0,16.7738,16.8107,16.7664,16.7959,83400.0
2008-10-02 13:00:00,22.76,22.76,22.71,22.71,80300.0,16.7959,16.7959,16.759,16.759,80300.0
2008-10-02 13:05:00,22.71,22.74,22.66,22.67,92800.0,16.759,16.7811,16.7221,16.7295,92800.0
2008-10-02 13:10:00,22.67,22.7,22.54,22.64,137800.0,16.7295,16.7516,16.6336,16.7073,137800.0
2008-10-02 13:15:00,22.64,22.69,22.58,22.67,155200.0,16.7073,16.7442,16.6631,16.7295,155200.0
2008-10-02 13:20:00,22.67,22.69,22.58,22.58,83800.0,16.7295,16.7442,16.6631,16.6631,83800.0
2008-10-02 13:25:00,22.58,22.66,22.58,22.65,100200.0,16.6631,16.7221,16.6631,16.7147,100200.0
2008-10-02 13:30:00,22.65,22.73,22.65,22.7,116400.0,16.7147,16.7738,16.7147,16.7516,116400.0
2008-10-02 13:35:00,22.7,22.7,22.6,22.67,98900.0,16.7516,16.7516,16.6778,16.7295,98900.0
2008-10-02 13:40:00,22.66,22.87,22.63,22.87,180200.0,16.7221,16.8771,16.7,16.8771,180200.0
2008-10-02 13:45:00,22.87,22.95,22.83,22.83,155700.0,16.8771,16.9361,16.8476,16.8476,155700.0
2008-10-02 13:50:00,22.83,22.87,22.61,22.68,279100.0,16.8476,16.8771,16.6852,16.7369,279100.0
2008-10-02 13:55:00,22.67,22.74,22.64,22.73,162500.0,16.7295,16.7811,16.7073,16.7738,162500.0
2008-10-02 14:00:00,22.72,22.8,22.69,22.7,169300.0,16.7664,16.8254,16.7442,16.7516,169300.0
2008-10-02 14:05:00,22.7,22.74,22.65,22.68,222800.0,16.7516,16.7811,16.7147,16.7369,222800.0
2008-10-02 14:10:00,22.67,22.71,22.63,22.66,196500.0,16.7295,16.759,16.7,16.7221,196500.0
2008-10-02 14:15:00,22.66,22.67,22.61,22.62,189600.0,16.7221,16.7295,16.6852,16.6926,189600.0
2008-10-02 14:20:00,22.62,22.62,22.52,22.52,131900.0,16.6926,16.6926,16.6188,16.6188,131900.0
2008-10-02 14:25:00,22.52,22.59,22.51,22.56,132500.0,16.6188,16.6705,16.6114,16.6483,132500.0
2008-10-02 14:30:00,22.57,22.59,22.42,22.45,204800.0,16.6557,16.6705,16.545,16.5671,204800.0
2008-10-02 14:35:00,22.46,22.49,22.37,22.49,241500.0,16.5745,16.5967,16.5081,16.5967,241500.0
2008-10-02 14:40:00,22.5,22.59,22.49,22.51,119500.0,16.604,16.6705,16.5967,16.6114,119500.0
2008-10-02 14:45:00,22.51,22.64,22.51,22.62,214200.0,16.6114,16.7073,16.6114,16.6926,214200.0
2008-10-02 14:50:00,22.62,22.63,22.53,22.53,118700.0,16.6926,16.7,16.6262,16.6262,118700.0
2008-10-02 14:55:00,22.54,22.65,22.53,22.64,175500.0,16.6336,16.7147,16.6262,16.7073,175500.0
2008-10-02 15:00:00,22.64,22.69,22.58,22.61,130500.0,16.7073,16.7442,16.6631,16.6852,130500.0
2008-10-02 15:05:00,22.63,22.67,22.61,22.62,187000.0,16.7,16.7295,16.6852,16.6926,187000.0
2008-10-02 15:10:00,22.62,22.67,22.58,22.62,196900.0,16.6926,16.7295,16.6631,16.6926,196900.0
2008-10-02 15:15:00,22.63,22.63,22.43,22.45,174000.0,16.7,16.7,16.5524,16.5671,174000.0
2008-10-02 15:20:00,22.46,22.55,22.45,22.54,165700.0,16.5745,16.6409,16.5671,16.6336,165700.0
2008-10-02 15:25:00,22.53,22.55,22.38,22.4,263100.0,16.6262,16.6409,16.5155,16.5302,263100.0
2008-10-02 15:30:00,22.39,22.59,22.37,22.5,264800.0,16.5229,16.6705,16.5081,16.604,264800.0
2008-10-02 15:35:00,22.51,22.52,22.45,22.47,215100.0,16.6114,16.6188,16.5671,16.5819,215100.0
2008-10-02 15:40:00,22.46,22.53,22.43,22.52,347100.0,16.5745,16.6262,16.5524,16.6188,347100.0
2008-10-02 15:45:00,22.52,22.52,22.46,22.49,216500.0,16.6188,16.6188,16.5745,16.5967,216500.0
2008-10-02 15:50:00,22.49,22.5,22.46,22.49,442500.0,16.5967,16.604,16.5745,16.5967,442500.0
2008-10-02 15:55:00,22.5,22.5,22.42,22.43,371200.0,16.604,16.604,16.545,16.5524,371200.0
2008-10-03 09:30:00,22.97,22.97,22.41,22.6,360500.0,16.9509,16.9509,16.5376,16.6778,360500.0
2008-10-03 09:35:00,22.59,22.66,22.39,22.41,236200.0,16.6705,16.7221,16.5229,16.5376,236200.0
2008-10-03 09:40:00,22.41,22.63,22.41,22.46,266100.0,16.5376,16.7,16.5376,16.5745,266100.0
2008-10-03 09:45:00,22.46,22.53,22.32,22.37,208300.0,16.5745,16.6262,16.4712,16.5081,208300.0
2008-10-03 09:50:00,22.36,22.53,22.36,22.43,245900.0,16.5007,16.6262,16.5007,16.5524,245900.0
2008-10-03 09:55:00,22.42,22.46,22.27,22.31,248600.0,16.545,16.5745,16.4343,16.4638,248600.0
2008-10-03 10:00:00,22.31,22.46,22.3,22.41,181700.0,16.4638,16.5745,16.4564,16.5376,181700.0
2008-10-03 10:05:00,22.41,22.44,22.31,22.31,172400.0,16.5376,16.5598,16.4638,16.4638,172400.0
2008-10-03 10:10:00,22.32,22.37,22.26,22.32,172600.0,16.4712,16.5081,16.4269,16.4712,172600.0
2008-10-03 10:15:00,22.32,22.37,22.29,22.33,170300.0,16.4712,16.5081,16.4491,16.4786,170300.0
2008-10-03 10:20:00,22.34,22.44,22.26,22.33,259600.0,16.486,16.5598,16.4269,16.4786,259600.0
2008-10-03 10:25:00,22.32,22.35,22.24,22.25,212000.0,16.4712,16.4933,16.4122,16.4195,212000.0
2008-10-03 10:30:00,22.25,22.26,22.17,22.22,327600.0,16.4195,16.4269,16.3605,16.3974,327600.0
2008-10-03 10:35:00,22.21,22.29,22.16,22.18,177000.0,16.39,16.4491,16.3531,16.3679,177000.0
2008-10-03 10:40:00,22.18,22.2,22.09,22.17,282000.0,16.3679,16.3826,16.3015,16.3605,282000.0
2008-10-03 10:45:00,22.18,22.23,22.16,22.18,132000.0,16.3679,16.4048,16.3531,16.3679,132000.0
2008-10-03 10:50:00,22.18,22.31,22.18,22.31,180000.0,16.3679,16.4638,16.3679,16.4638,180000.0
2008-10-03 10:55:00,22.31,22.34,22.29,22.34,99400.0,16.4638,16.486,16.4491,16.486,99400.0
2008-10-03 11:00:00,22.34,22.47,22.32,22.4,202000.0,16.486,16.5819,16.4712,16.5302,202000.0
2008-10-03 11:05:00,22.4,22.4,22.3,22.4,115300.0,16.5302,16.5302,16.4564,16.5302,115300.0
2008-10-03 11:10:00,22.4,22.5,22.36,22.44,218300.0,16.5302,16.604,16.5007,16.5598,218300.0
2008-10-03 11:15:00,22.44,22.49,22.4,22.41,212900.0,16.5598,16.5967,16.5302,16.5376,212900.0
2008-10-03 11:20:00,22.41,22.49,22.37,22.47,208200.0,16.5376,16.5967,16.5081,16.5819,208200.0
2008-10-03 11:25:00,22.48,22.56,22.47,22.54,154700.0,16.5893,16.6483,16.5819,16.6336,154700.0
2008-10-03 11:30:00,22.55,22.59,22.51,22.55,100400.0,16.6409,16.6705,16.6114,16.6409,100400.0
2008-10-03 11:35:00,22.55,22.63,22.5,22.54,206400.0,16.6409,16.7,16.604,16.6336,206400.0
2008-10-03 11:40:00,22.54,22.58,22.48,22.53,131400.0,16.6336,16.6631,16.5893,16.6262,131400.0
2008-10-03 11:45:00,22.53,22.58,22.47,22.48,134100.0,16.6262,16.6631,16.5819,16.5893,134100.0
2008-10-03 11:50:00,22.48,22.49,22.4,22.48,153300.0,16.5893,16.5967,16.5302,16.5893,153300.0
2008-10-03 11:55:00,22.48,22.59,22.48,22.57,105000.0,16.5893,16.6705,16.5893,16.6557,105000.0
2008-10-03 12:00:00,22.57,22.63,22.53,22.62,118300.0,16.6557,16.7,16.6262,16.6926,118300.0
2008-10-03 12:05:00,22.63,22.63,22.57,22.59,98100.0,16.7,16.7,16.6557,16.6705,98100.0
2008-10-03 12:10:00,22.59,22.64,22.57,22.62,65200.0,16.6705,16.7073,16.6557,16.6926,65200.0
2008-10-03 12:15:00,22.63,22.68,22.61,22.64,106700.0,16.7,16.7369,16.6852,16.7073,106700.0
2008-10-03 12:20:00,22.64,22.64,22.53,22.59,161800.0,16.7073,16.7073,16.6262,16.6705,161800.0
2008-10-03 12:25:00,22.59,22.65,22.58,22.64,159800.0,16.6705,16.7147,16.6631,16.7073,159800.0
2008-10-03 12:30:00,22.64,22.65,22.58,22.62,59100.0,16.7073,16.7147,16.6631,16.6926,59100.0
2008-10-03 12:35:00,22.62,22.72,22.6,22.72,99500.0,16.6926,16.7664,16.6778,16.7664,99500.0
2008-10-03 12:40:00,22.72,22.81,22.69,22.79,120300.0,16.7664,16.8328,16.7442,16.818,120300.0
2008-10-03 12:45:00,22.79,22.8,22.7,22.74,109200.0,16.818,16.8254,16.7516,16.7811,109200.0
2008-10-03 12:50:00,22.73,22.8,22.72,22.78,103100.0,16.7738,16.8254,16.7664,16.8107,103100.0
2008-10-03 12:55:00,22.78,22.8,22.73,22.77,102800.0,16.8107,16.8254,16.7738,16.8033,102800.0
2008-10-03 13:00:00,22.77,22.78,22.69,22.75,125400.0,16.8033,16.8107,16.7442,16.7885,125400.0
2008-10-03 13:05:00,22.74,22.98,22.74,22.88,230700.0,16.7811,16.9583,16.7811,16.8845,230700.0
2008-10-03 13:10:00,22.88,22.91,22.73,22.84,209600.0,16.8845,16.9066,16.7738,16.8549,209600.0
2008-10-03 13:15:00,22.84,22.87,22.64,22.67,203300.0,16.8549,16.8771,16.7073,16.7295,203300.0
2008-10-03 13:20:00,22.68,22.86,22.59,22.59,354900.0,16.7369,16.8697,16.6705,16.6705,354900.0
2008-10-03 13:25:00,22.58,22.7,22.29,22.32,404100.0,16.6631,16.7516,16.4491,16.4712,404100.0
2008-10-03 13:30:00,22.32,22.4,22.25,22.25,348900.0,16.4712,16.5302,16.4195,16.4195,348900.0
2008-10-03 13:35:00,22.26,22.36,22.14,22.24,530600.0,16.4269,16.5007,16.3384,16.4122,530600.0
2008-10-03 13:40:00,22.24,22.26,21.9,21.92,540400.0,16.4122,16.4269,16.1613,16.176,540400.0
2008-10-03 13:45:00,21.93,22.21,21.91,22.13,411300.0,16.1834,16.39,16.1686,16.331,411300.0
2008-10-03 13:50:00,22.12,22.23,21.94,21.95,537100.0,16.3236,16.4048,16.1908,16.1982,537100.0
2008-10-03 13:55:00,21.95,22.09,21.94,22.05,354800.0,16.1982,16.3015,16.1908,16.272,354800.0
2008-10-03 14:00:00,22.06,22.08,21.89,21.93,298400.0,16.2793,16.2941,16.1539,16.1834,298400.0
2008-10-03 14:05:00,21.93,22.12,21.92,22.03,323500.0,16.1834,16.3236,16.176,16.2572,323500.0
2008-10-03 14:10:00,22.04,22.18,22.02,22.06,220200.0,16.2646,16.3679,16.2498,16.2793,220200.0
2008-10-03 14:15:00,22.07,22.07,21.95,22.01,212500.0,16.2867,16.2867,16.1982,16.2424,212500.0
2008-10-03 14:20:00,22.01,22.01,21.84,21.94,270800.0,16.2424,16.2424,16.117,16.1908,270800.0
2008-10-03 14:25:00,21.94,21.95,21.65,21.75,246600.0,16.1908,16.1982,15.9768,16.0506,246600.0
2008-10-03 14:30:00,21.75,21.8,21.5,21.54,360500.0,16.0506,16.0875,15.8661,15.8956,360500.0
2008-10-03 14:35:00,21.54,21.73,21.54,21.69,323700.0,15.8956,16.0358,15.8956,16.0063,323700.0
2008-10-03 14:40:00,21.69,21.74,21.63,21.68,183600.0,16.0063,16.0432,15.962,15.9989,183600.0
2008-10-03 14:45:00,21.67,21.7,21.54,21.63,223300.0,15.9915,16.0137,15.8956,15.962,223300.0
2008-10-03 14:50:00,21.64,21.86,21.64,21.78,213800.0,15.9694,16.1317,15.9694,16.0727,213800.0
2008-10-03 14:55:00,21.78,21.9,21.73,21.81,278900.0,16.0727,16.1613,16.0358,16.0948,278900.0
2008-10-03 15:00:00,21.81,21.95,21.8,21.88,200100.0,16.0948,16.1982,16.0875,16.1465,200100.0
2008-10-03 15:05:00,21.87,21.9,21.78,21.82,240500.0,16.1391,16.1613,16.0727,16.1022,240500.0
2008-10-03 15:10:00,21.83,21.84,21.74,21.75,210600.0,16.1096,16.117,16.0432,16.0506,210600.0
2008-10-03 15:15:00,21.74,21.79,21.68,21.73,277000.0,16.0432,16.0801,15.9989,16.0358,277000.0
2008-10-03 15:20:00,21.72,21.72,21.64,21.68,328200.0,16.0284,16.0284,15.9694,15.9989,328200.0
2008-10-03 15:25:00,21.68,21.7,21.62,21.68,273800.0,15.9989,16.0137,15.9546,15.9989,273800.0
2008-10-03 15:30:00,21.68,21.78,21.68,21.71,336700.0,15.9989,16.0727,15.9989,16.021,336700.0
2008-10-03 15:35:00,21.71,21.74,21.56,21.63,314400.0,16.021,16.0432,15.9104,15.962,314400.0
2008-10-03 15:40:00,21.62,21.62,21.45,21.47,355200.0,15.9546,15.9546,15.8292,15.8439,355200.0
2008-10-03 15:45:00,21.48,21.5,21.35,21.42,529800.0,15.8513,15.8661,15.7554,15.807,529800.0
2008-10-03 15:50:00,21.42,21.58,21.38,21.57,497400.0,15.807,15.9251,15.7775,15.9177,497400.0
2008-10-03 15:55:00,21.56,21.62,21.52,21.55,597100.0,15.9104,15.9546,15.8808,15.903,597100.0
2008-10-06 09:30:00,20.88,21.1,20.79,20.79,531200.0,15.4085,15.5709,15.3421,15.3421,531200.0
2008-10-06 09:35:00,20.79,20.98,20.52,20.82,527400.0,15.3421,15.4823,15.1429,15.3643,527400.0
2008-10-06 09:40:00,20.83,20.93,20.69,20.71,271200.0,15.3716,15.4454,15.2683,15.2831,271200.0
2008-10-06 09:45:00,20.71,20.78,20.62,20.77,392000.0,15.2831,15.3347,15.2167,15.3274,392000.0
2008-10-06 09:50:00,20.76,20.93,20.7,20.7,262400.0,15.32,15.4454,15.2757,15.2757,262400.0
2008-10-06 09:55:00,20.7,20.75,20.58,20.68,293200.0,15.2757,15.3126,15.1872,15.261,293200.0
2008-10-06 10:00:00,20.69,20.74,20.58,20.6,160400.0,15.2683,15.3052,15.1872,15.2019,160400.0
2008-10-06 10:05:00,20.6,20.67,20.5,20.64,283200.0,15.2019,15.2536,15.1281,15.2314,283200.0
2008-10-06 10:10:00,20.65,20.67,20.53,20.53,169500.0,15.2388,15.2536,15.1503,15.1503,169500.0
2008-10-06 10:15:00,20.52,20.61,20.5,20.52,269700.0,15.1429,15.2093,15.1281,15.1429,269700.0
2008-10-06 10:20:00,20.52,20.55,20.47,20.51,373100.0,15.1429,15.165,15.106,15.1355,373100.0
2008-10-06 10:25:00,20.5,20.57,20.47,20.53,407800.0,15.1281,15.1798,15.106,15.1503,407800.0
2008-10-06 10:30:00,20.52,20.56,20.43,20.44,311000.0,15.1429,15.1724,15.0765,15.0838,311000.0
2008-10-06 10:35:00,20.44,20.46,20.36,20.38,272000.0,15.0838,15.0986,15.0248,15.0396,272000.0
2008-10-06 10:40:00,20.39,20.41,20.28,20.31,357600.0,15.0469,15.0617,14.9658,14.9879,357600.0
2008-10-06 10:45:00,20.31,20.53,20.3,20.47,320300.0,14.9879,15.1503,14.9805,15.106,320300.0
2008-10-06 10:50:00,20.47,20.51,20.39,20.46,281200.0,15.106,15.1355,15.0469,15.0986,281200.0
2008-10-06 10:55:00,20.45,20.7,20.42,20.7,352500.0,15.0912,15.2757,15.0691,15.2757,352500.0
2008-10-06 11:00:00,20.7,20.72,20.5,20.65,327100.0,15.2757,15.2905,15.1281,15.2388,327100.0
2008-10-06 11:05:00,20.64,20.65,20.47,20.61,304700.0,15.2314,15.2388,15.106,15.2093,304700.0
2008-10-06 11:10:00,20.61,20.66,20.49,20.5,289200.0,15.2093,15.2462,15.1207,15.1281,289200.0
2008-10-06 11:15:00,20.51,20.6,20.5,20.6,225600.0,15.1355,15.2019,15.1281,15.2019,225600.0
2008-10-06 11:20:00,20.6,20.63,20.51,20.58,225700.0,15.2019,15.2241,15.1355,15.1872,225700.0
2008-10-06 11:25:00,20.59,20.67,20.52,20.55,203100.0,15.1945,15.2536,15.1429,15.165,203100.0
2008-10-06 11:30:00,20.55,20.56,20.48,20.55,226200.0,15.165,15.1724,15.1134,15.165,226200.0
2008-10-06 11:35:00,20.55,20.6,20.5,20.57,186900.0,15.165,15.2019,15.1281,15.1798,186900.0
2008-10-06 11:40:00,20.58,20.59,20.48,20.5,210100.0,15.1872,15.1945,15.1134,15.1281,210100.0
2008-10-06 11:45:00,20.49,20.57,20.34,20.35,253600.0,15.1207,15.1798,15.01,15.0174,253600.0
2008-10-06 11:50:00,20.35,20.39,20.31,20.35,131600.0,15.0174,15.0469,14.9879,15.0174,131600.0
2008-10-06 11:55:00,20.36,20.46,20.32,20.4,127300.0,15.0248,15.0986,14.9953,15.0543,127300.0
2008-10-06 12:00:00,20.41,20.53,20.39,20.4,142100.0,15.0617,15.1503,15.0469,15.0543,142100.0
2008-10-06 12:05:00,20.4,20.45,20.35,20.39,142200.0,15.0543,15.0912,15.0174,15.0469,142200.0
2008-10-06 12:10:00,20.39,20.46,20.36,20.42,146100.0,15.0469,15.0986,15.0248,15.0691,146100.0
2008-10-06 12:15:00,20.42,20.46,20.34,20.45,176900.0,15.0691,15.0986,15.01,15.0912,176900.0
2008-10-06 12:20:00,20.46,20.47,20.37,20.45,172400.0,15.0986,15.106,15.0322,15.0912,172400.0
2008-10-06 12:25:00,20.45,20.47,20.39,20.41,182400.0,15.0912,15.106,15.0469,15.0617,182400.0
2008-10-06 12:30:00,20.41,20.47,20.4,20.41,131700.0,15.0617,15.106,15.0543,15.0617,131700.0
2008-10-06 12:35:00,20.41,20.42,20.33,20.33,227500.0,15.0617,15.0691,15.0027,15.0027,227500.0
2008-10-06 12:40:00,20.33,20.36,20.28,20.36,143000.0,15.0027,15.0248,14.9658,15.0248,143000.0
2008-10-06 12:45:00,20.35,20.36,20.26,20.31,158200.0,15.0174,15.0248,14.951,14.9879,158200.0
2008-10-06 12:50:00,20.32,20.39,20.32,20.38,115000.0,14.9953,15.0469,14.9953,15.0396,115000.0
2008-10-06 12:55:00,20.38,20.39,20.25,20.26,157600.0,15.0396,15.0469,14.9436,14.951,157600.0
2008-10-06 13:00:00,20.26,20.37,20.16,20.34,189100.0,14.951,15.0322,14.8772,15.01,189100.0
2008-10-06 13:05:00,20.35,20.43,20.34,20.37,207100.0,15.0174,15.0765,15.01,15.0322,207100.0
2008-10-06 13:10:00,20.36,20.38,20.34,20.36,180200.0,15.0248,15.0396,15.01,15.0248,180200.0
2008-10-06 13:15:00,20.35,20.4,20.34,20.39,130000.0,15.0174,15.0543,15.01,15.0469,130000.0
2008-10-06 13:20:00,20.38,20.45,20.36,20.4,138800.0,15.0396,15.0912,15.0248,15.0543,138800.0
2008-10-06 13:25:00,20.4,20.44,20.35,20.36,137200.0,15.0543,15.0838,15.0174,15.0248,137200.0
2008-10-06 13:30:00,20.36,20.37,20.32,20.35,221500.0,15.0248,15.0322,14.9953,15.0174,221500.0
2008-10-06 13:35:00,20.35,20.38,20.33,20.34,143200.0,15.0174,15.0396,15.0027,15.01,143200.0
2008-10-06 13:40:00,20.37,20.43,20.32,20.36,203500.0,15.0322,15.0765,14.9953,15.0248,203500.0
2008-10-06 13:45:00,20.36,20.38,20.12,20.14,219100.0,15.0248,15.0396,14.8477,14.8625,219100.0
2008-10-06 13:50:00,20.15,20.32,20.13,20.32,160800.0,14.8698,14.9953,14.8551,14.9953,160800.0
2008-10-06 13:55:00,20.32,20.32,20.19,20.21,113000.0,14.9953,14.9953,14.8994,14.9141,113000.0
2008-10-06 14:00:00,20.21,20.22,20.09,20.12,243100.0,14.9141,14.9215,14.8256,14.8477,243100.0
2008-10-06 14:05:00,20.12,20.3,20.08,20.09,253700.0,14.8477,14.9805,14.8182,14.8256,253700.0
2008-10-06 14:10:00,20.09,20.2,20.01,20.07,225100.0,14.8256,14.9067,14.7665,14.8108,225100.0
2008-10-06 14:15:00,20.06,20.15,20.04,20.04,291100.0,14.8034,14.8698,14.7887,14.7887,291100.0
2008-10-06 14:20:00,20.05,20.07,20.0,20.02,319000.0,14.796,14.8108,14.7591,14.7739,319000.0
2008-10-06 14:25:00,20.02,20.05,19.86,19.97,247300.0,14.7739,14.796,14.6558,14.737,247300.0
2008-10-06 14:30:00,19.96,20.01,19.89,20.0,286000.0,14.7296,14.7665,14.678,14.7591,286000.0
2008-10-06 14:35:00,20.0,20.13,19.98,20.05,278100.0,14.7591,14.8551,14.7444,14.796,278100.0
2008-10-06 14:40:00,19.99,20.01,19.83,19.83,344500.0,14.7518,14.7665,14.6337,14.6337,344500.0
2008-10-06 14:45:00,19.84,19.95,19.76,19.91,309000.0,14.6411,14.7222,14.582,14.6927,309000.0
2008-10-06 14:50:00,19.9,20.01,19.86,20.0,177800.0,14.6853,14.7665,14.6558,14.7591,177800.0
2008-10-06 14:55:00,20.0,20.12,19.93,20.01,211800.0,14.7591,14.8477,14.7075,14.7665,211800.0
2008-10-06 15:00:00,20.01,20.17,19.88,20.1,302400.0,14.7665,14.8846,14.6706,14.8329,302400.0
2008-10-06 15:05:00,20.09,20.24,20.02,20.2,288900.0,14.8256,14.9363,14.7739,14.9067,288900.0
2008-10-06 15:10:00,20.21,20.35,20.1,20.34,320200.0,14.9141,15.0174,14.8329,15.01,320200.0
2008-10-06 15:15:00,20.35,20.49,20.19,20.47,304000.0,15.0174,15.1207,14.8994,15.106,304000.0
2008-10-06 15:20:00,20.47,20.53,20.22,20.25,450200.0,15.106,15.1503,14.9215,14.9436,450200.0
2008-10-06 15:25:00,20.26,20.55,20.25,20.49,469500.0,14.951,15.165,14.9436,15.1207,469500.0
2008-10-06 15:30:00,20.49,20.68,20.48,20.68,451400.0,15.1207,15.261,15.1134,15.261,451400.0
2008-10-06 15:35:00,20.67,20.68,20.32,20.36,526200.0,15.2536,15.261,14.9953,15.0248,526200.0
2008-10-06 15:40:00,20.35,20.59,20.26,20.57,637900.0,15.0174,15.1945,14.951,15.1798,637900.0
2008-10-06 15:45:00,20.58,20.85,20.41,20.74,598900.0,15.1872,15.3864,15.0617,15.3052,598900.0
2008-10-06 15:50:00,20.79,20.95,20.68,20.93,614200.0,15.3421,15.4602,15.261,15.4454,614200.0
2008-10-06 15:55:00,20.93,20.98,20.76,20.82,872800.0,15.4454,15.4823,15.32,15.3643,872800.0
2008-10-07 09:30:00,21.03,21.21,20.78,20.95,317600.0,15.5192,15.6521,15.3347,15.4602,317600.0
2008-10-07 09:35:00,20.95,20.95,20.6,20.93,275000.0,15.4602,15.4602,15.2019,15.4454,275000.0
2008-10-07 09:40:00,20.94,21.11,20.83,21.07,341600.0,15.4528,15.5783,15.3716,15.5488,341600.0
2008-10-07 09:45:00,21.08,21.08,20.83,20.92,241800.0,15.5561,15.5561,15.3716,15.4381,241800.0
2008-10-07 09:50:00,20.91,20.99,20.58,20.62,227600.0,15.4307,15.4897,15.1872,15.2167,227600.0
2008-10-07 09:55:00,20.62,20.65,20.5,20.57,280000.0,15.2167,15.2388,15.1281,15.1798,280000.0
2008-10-07 10:00:00,20.58,20.66,20.23,20.5,545300.0,15.1872,15.2462,14.9289,15.1281,545300.0
2008-10-07 10:05:00,20.49,20.55,20.32,20.53,168800.0,15.1207,15.165,14.9953,15.1503,168800.0
2008-10-07 10:10:00,20.53,20.66,20.42,20.55,271100.0,15.1503,15.2462,15.0691,15.165,271100.0
2008-10-07 10:15:00,20.56,20.71,20.52,20.6,187100.0,15.1724,15.2831,15.1429,15.2019,187100.0
2008-10-07 10:20:00,20.6,20.67,20.45,20.65,202200.0,15.2019,15.2536,15.0912,15.2388,202200.0
2008-10-07 10:25:00,20.65,20.87,20.64,20.8,256900.0,15.2388,15.4012,15.2314,15.3495,256900.0
2008-10-07 10:30:00,20.79,20.93,20.76,20.81,230400.0,15.3421,15.4454,15.32,15.3569,230400.0
2008-10-07 10:35:00,20.81,20.81,20.62,20.73,109200.0,15.3569,15.3569,15.2167,15.2979,109200.0
2008-10-07 10:40:00,20.73,20.77,20.57,20.66,140100.0,15.2979,15.3274,15.1798,15.2462,140100.0
2008-10-07 10:45:00,20.65,20.7,20.59,20.6,108000.0,15.2388,15.2757,15.1945,15.2019,108000.0
2008-10-07 10:50:00,20.58,20.62,20.47,20.51,139200.0,15.1872,15.2167,15.106,15.1355,139200.0
2008-10-07 10:55:00,20.51,20.54,20.4,20.46,129800.0,15.1355,15.1576,15.0543,15.0986,129800.0
2008-10-07 11:00:00,20.47,20.49,20.39,20.41,94100.0,15.106,15.1207,15.0469,15.0617,94100.0
2008-10-07 11:05:00,20.41,20.45,20.29,20.36,143900.0,15.0617,15.0912,14.9731,15.0248,143900.0
2008-10-07 11:10:00,20.37,20.39,20.31,20.38,141900.0,15.0322,15.0469,14.9879,15.0396,141900.0
2008-10-07 11:15:00,20.38,20.39,20.27,20.27,173200.0,15.0396,15.0469,14.9584,14.9584,173200.0
2008-10-07 11:20:00,20.27,20.28,20.07,20.15,225000.0,14.9584,14.9658,14.8108,14.8698,225000.0
2008-10-07 11:25:00,20.16,20.28,20.16,20.22,183300.0,14.8772,14.9658,14.8772,14.9215,183300.0
2008-10-07 11:30:00,20.23,20.32,20.17,20.18,224900.0,14.9289,14.9953,14.8846,14.892,224900.0
2008-10-07 11:35:00,20.19,20.28,20.18,20.24,181300.0,14.8994,14.9658,14.892,14.9363,181300.0
2008-10-07 11:40:00,20.24,20.27,20.15,20.25,218200.0,14.9363,14.9584,14.8698,14.9436,218200.0
2008-10-07 11:45:00,20.26,20.35,20.23,20.34,162300.0,14.951,15.0174,14.9289,15.01,162300.0
2008-10-07 11:50:00,20.34,20.41,20.32,20.4,209900.0,15.01,15.0617,14.9953,15.0543,209900.0
2008-10-07 11:55:00,20.4,20.41,20.27,20.34,168700.0,15.0543,15.0617,14.9584,15.01,168700.0
2008-10-07 12:00:00,20.34,20.35,20.14,20.19,149000.0,15.01,15.0174,14.8625,14.8994,149000.0
2008-10-07 12:05:00,20.18,20.26,20.16,20.19,122100.0,14.892,14.951,14.8772,14.8994,122100.0
2008-10-07 12:10:00,20.2,20.25,20.18,20.22,148600.0,14.9067,14.9436,14.892,14.9215,148600.0
2008-10-07 12:15:00,20.22,20.27,20.19,20.24,150000.0,14.9215,14.9584,14.8994,14.9363,150000.0
2008-10-07 12:20:00,20.27,20.31,20.15,20.16,109500.0,14.9584,14.9879,14.8698,14.8772,109500.0
2008-10-07 12:25:00,20.18,20.18,19.96,20.03,249800.0,14.892,14.892,14.7296,14.7813,249800.0
2008-10-07 12:30:00,20.03,20.11,20.03,20.03,122500.0,14.7813,14.8403,14.7813,14.7813,122500.0
2008-10-07 12:35:00,20.03,20.03,19.92,19.94,272700.0,14.7813,14.7813,14.7001,14.7149,272700.0
2008-10-07 12:40:00,19.94,20.02,19.93,19.98,229900.0,14.7149,14.7739,14.7075,14.7444,229900.0
2008-10-07 12:45:00,19.99,20.02,19.84,19.91,324300.0,14.7518,14.7739,14.6411,14.6927,324300.0
2008-10-07 12:50:00,19.89,19.94,19.82,19.93,192700.0,14.678,14.7149,14.6263,14.7075,192700.0
2008-10-07 12:55:00,19.93,20.05,19.93,20.0,173600.0,14.7075,14.796,14.7075,14.7591,173600.0
2008-10-07 13:00:00,20.0,20.11,19.99,20.08,144200.0,14.7591,14.8403,14.7518,14.8182,144200.0
2008-10-07 13:05:00,20.07,20.2,20.04,20.17,316700.0,14.8108,14.9067,14.7887,14.8846,316700.0
2008-10-07 13:10:00,20.17,20.24,20.13,20.18,313000.0,14.8846,14.9363,14.8551,14.892,313000.0
2008-10-07 13:15:00,20.18,20.19,20.04,20.11,357000.0,14.892,14.8994,14.7887,14.8403,357000.0
2008-10-07 13:20:00,20.11,20.14,19.87,19.98,360800.0,14.8403,14.8625,14.6632,14.7444,360800.0
2008-10-07 13:25:00,19.98,19.98,19.76,19.91,258200.0,14.7444,14.7444,14.582,14.6927,258200.0
2008-10-07 13:30:00,19.92,19.98,19.87,19.92,227900.0,14.7001,14.7444,14.6632,14.7001,227900.0
2008-10-07 13:35:00,19.92,20.03,19.83,19.97,230900.0,14.7001,14.7813,14.6337,14.737,230900.0
2008-10-07 13:40:00,19.98,20.0,19.75,19.76,285500.0,14.7444,14.7591,14.5747,14.582,285500.0
2008-10-07 13:45:00,19.76,19.79,19.68,19.68,344700.0,14.582,14.6042,14.523,14.523,344700.0
2008-10-07 13:50:00,19.67,19.76,19.56,19.69,339900.0,14.5156,14.582,14.4344,14.5304,339900.0
2008-10-07 13:55:00,19.69,19.78,19.6,19.62,210200.0,14.5304,14.5968,14.464,14.4787,210200.0
2008-10-07 14:00:00,19.62,19.85,19.56,19.72,260500.0,14.4787,14.6484,14.4344,14.5525,260500.0
2008-10-07 14:05:00,19.69,19.84,19.66,19.82,290600.0,14.5304,14.6411,14.5082,14.6263,290600.0
2008-10-07 14:10:00,19.81,19.87,19.6,19.86,287000.0,14.6189,14.6632,14.464,14.6558,287000.0
2008-10-07 14:15:00,19.86,20.13,19.73,20.0,481100.0,14.6558,14.8551,14.5599,14.7591,481100.0
2008-10-07 14:20:00,19.99,20.18,19.98,20.02,342300.0,14.7518,14.892,14.7444,14.7739,342300.0
2008-10-07 14:25:00,20.02,20.05,19.91,19.98,316900.0,14.7739,14.796,14.6927,14.7444,316900.0
2008-10-07 14:30:00,19.99,20.2,19.96,20.01,327900.0,14.7518,14.9067,14.7296,14.7665,327900.0
2008-10-07 14:35:00,20.01,20.06,19.87,19.98,247700.0,14.7665,14.8034,14.6632,14.7444,247700.0
2008-10-07 14:40:00,19.98,20.08,19.89,19.92,190400.0,14.7444,14.8182,14.678,14.7001,190400.0
2008-10-07 14:45:00,19.91,20.06,19.8,20.0,190200.0,14.6927,14.8034,14.6116,14.7591,190200.0
2008-10-07 14:50:00,20.0,20.0,19.82,19.83,164000.0,14.7591,14.7591,14.6263,14.6337,164000.0
2008-10-07 14:55:00,19.84,19.86,19.75,19.83,198600.0,14.6411,14.6558,14.5747,14.6337,198600.0
2008-10-07 15:00:00,19.84,19.85,19.73,19.77,217300.0,14.6411,14.6484,14.5599,14.5894,217300.0
2008-10-07 15:05:00,19.78,19.78,19.6,19.66,330600.0,14.5968,14.5968,14.464,14.5082,330600.0
2008-10-07 15:10:00,19.66,19.83,19.64,19.72,234600.0,14.5082,14.6337,14.4935,14.5525,234600.0
2008-10-07 15:15:00,19.72,19.79,19.5,19.55,367700.0,14.5525,14.6042,14.3902,14.4271,367700.0
2008-10-07 15:20:00,19.55,19.67,19.5,19.5,437800.0,14.4271,14.5156,14.3902,14.3902,437800.0
2008-10-07 15:25:00,19.5,19.7,19.47,19.69,360500.0,14.3902,14.5378,14.368,14.5304,360500.0
2008-10-07 15:30:00,19.7,19.83,19.6,19.73,355200.0,14.5378,14.6337,14.464,14.5599,355200.0
2008-10-07 15:35:00,19.73,19.79,19.65,19.67,320500.0,14.5599,14.6042,14.5009,14.5156,320500.0
2008-10-07 15:40:00,19.68,19.71,19.57,19.66,495900.0,14.523,14.5451,14.4418,14.5082,495900.0
2008-10-07 15:45:00,19.66,19.7,19.61,19.62,610500.0,14.5082,14.5378,14.4713,14.4787,610500.0
2008-10-07 15:50:00,19.62,19.72,19.57,19.63,592700.0,14.4787,14.5525,14.4418,14.4861,592700.0
2008-10-07 15:55:00,19.63,19.65,19.48,19.53,587400.0,14.4861,14.5009,14.3754,14.4123,587400.0
2008-10-08 09:30:00,18.87,19.13,18.66,19.02,650600.0,13.9253,14.1171,13.7703,14.0359,650600.0
2008-10-08 09:35:00,19.02,19.57,18.92,19.55,719700.0,14.0359,14.4418,13.9621,14.4271,719700.0
2008-10-08 09:40:00,19.5,19.7,19.2,19.52,664300.0,14.3902,14.5378,14.1688,14.4049,664300.0
2008-10-08 09:45:00,19.52,19.7,19.42,19.67,557900.0,14.4049,14.5378,14.3311,14.5156,557900.0
2008-10-08 09:50:00,19.67,19.86,19.59,19.72,624900.0,14.5156,14.6558,14.4566,14.5525,624900.0
2008-10-08 09:55:00,19.72,19.9,19.71,19.82,693300.0,14.5525,14.6853,14.5451,14.6263,693300.0
2008-10-08 10:00:00,19.81,20.21,19.81,20.2,890600.0,14.6189,14.9141,14.6189,14.9067,890600.0
2008-10-08 10:05:00,20.2,20.23,19.84,19.92,622500.0,14.9067,14.9289,14.6411,14.7001,622500.0
2008-10-08 10:10:00,19.92,20.23,19.9,20.2,486300.0,14.7001,14.9289,14.6853,14.9067,486300.0
2008-10-08 10:15:00,20.2,20.32,20.03,20.06,755000.0,14.9067,14.9953,14.7813,14.8034,755000.0
2008-10-08 10:20:00,20.06,20.14,19.77,20.14,398200.0,14.8034,14.8625,14.5894,14.8625,398200.0
2008-10-08 10:25:00,20.13,20.13,19.81,19.96,323600.0,14.8551,14.8551,14.6189,14.7296,323600.0
2008-10-08 10:30:00,19.97,20.08,19.74,19.84,378700.0,14.737,14.8182,14.5673,14.6411,378700.0
2008-10-08 10:35:00,19.84,20.18,19.74,19.93,335300.0,14.6411,14.892,14.5673,14.7075,335300.0
2008-10-08 10:40:00,19.96,20.08,19.75,19.75,283200.0,14.7296,14.8182,14.5747,14.5747,283200.0
2008-10-08 10:45:00,19.74,19.82,19.66,19.73,428700.0,14.5673,14.6263,14.5082,14.5599,428700.0
2008-10-08 10:50:00,19.72,20.05,19.71,19.95,355000.0,14.5525,14.796,14.5451,14.7222,355000.0
2008-10-08 10:55:00,19.94,20.02,19.85,19.85,349200.0,14.7149,14.7739,14.6484,14.6484,349200.0
2008-10-08 11:00:00,19.85,20.02,19.61,19.99,412600.0,14.6484,14.7739,14.4713,14.7518,412600.0
2008-10-08 11:05:00,19.97,20.03,19.78,19.9,262500.0,14.737,14.7813,14.5968,14.6853,262500.0
2008-10-08 11:10:00,19.91,20.02,19.86,19.93,234600.0,14.6927,14.7739,14.6558,14.7075,234600.0
2008-10-08 11:15:00,19.92,20.01,19.83,19.95,282000.0,14.7001,14.7665,14.6337,14.7222,282000.0
2008-10-08 11:20:00,19.95,20.05,19.9,20.01,275700.0,14.7222,14.796,14.6853,14.7665,275700.0
2008-10-08 11:25:00,20.02,20.14,19.89,19.9,328800.0,14.7739,14.8625,14.678,14.6853,328800.0
2008-10-08 11:30:00,19.9,20.0,19.86,19.95,316400.0,14.6853,14.7591,14.6558,14.7222,316400.0
2008-10-08 11:35:00,19.94,19.95,19.67,19.82,297900.0,14.7149,14.7222,14.5156,14.6263,297900.0
2008-10-08 11:40:00,19.81,19.88,19.52,19.58,309300.0,14.6189,14.6706,14.4049,14.4492,309300.0
2008-10-08 11:45:00,19.58,19.83,19.53,19.77,347400.0,14.4492,14.6337,14.4123,14.5894,347400.0
2008-10-08 11:50:00,19.78,19.84,19.72,19.78,217800.0,14.5968,14.6411,14.5525,14.5968,217800.0
2008-10-08 11:55:00,19.78,19.87,19.58,19.81,365400.0,14.5968,14.6632,14.4492,14.6189,365400.0
2008-10-08 12:00:00,19.81,19.84,19.63,19.66,219000.0,14.6189,14.6411,14.4861,14.5082,219000.0
2008-10-08 12:05:00,19.67,19.7,19.49,19.57,199700.0,14.5156,14.5378,14.3828,14.4418,199700.0
2008-10-08 12:10:00,19.57,19.64,19.51,19.56,218800.0,14.4418,14.4935,14.3975,14.4344,218800.0
2008-10-08 12:15:00,19.56,19.8,19.53,19.74,268500.0,14.4344,14.6116,14.4123,14.5673,268500.0
2008-10-08 12:20:00,19.73,19.75,19.52,19.53,217600.0,14.5599,14.5747,14.4049,14.4123,217600.0
2008-10-08 12:25:00,19.53,19.59,19.43,19.45,211900.0,14.4123,14.4566,14.3385,14.3533,211900.0
2008-10-08 12:30:00,19.46,19.51,19.35,19.38,355600.0,14.3606,14.3975,14.2795,14.3016,355600.0
2008-10-08 12:35:00,19.38,19.54,19.3,19.4,318200.0,14.3016,14.4197,14.2426,14.3164,318200.0
2008-10-08 12:40:00,19.4,19.54,19.35,19.36,357400.0,14.3164,14.4197,14.2795,14.2868,357400.0
2008-10-08 12:45:00,19.36,19.4,19.25,19.32,264300.0,14.2868,14.3164,14.2057,14.2573,264300.0
2008-10-08 12:50:00,19.31,19.45,19.31,19.39,310600.0,14.25,14.3533,14.25,14.309,310600.0
2008-10-08 12:55:00,19.38,19.42,19.32,19.38,170400.0,14.3016,14.3311,14.2573,14.3016,170400.0
2008-10-08 13:00:00,19.38,19.6,19.38,19.58,400900.0,14.3016,14.464,14.3016,14.4492,400900.0
2008-10-08 13:05:00,19.58,19.64,19.54,19.61,288400.0,14.4492,14.4935,14.4197,14.4713,288400.0
2008-10-08 13:10:00,19.61,19.71,19.54,19.7,328700.0,14.4713,14.5451,14.4197,14.5378,328700.0
2008-10-08 13:15:00,19.7,19.74,19.62,19.7,456500.0,14.5378,14.5673,14.4787,14.5378,456500.0
2008-10-08 13:20:00,19.7,19.72,19.67,19.68,244600.0,14.5378,14.5525,14.5156,14.523,244600.0
2008-10-08 13:25:00,19.68,19.69,19.46,19.48,376400.0,14.523,14.5304,14.3606,14.3754,376400.0
2008-10-08 13:30:00,19.49,19.53,19.41,19.5,376000.0,14.3828,14.4123,14.3237,14.3902,376000.0
2008-10-08 13:35:00,19.49,19.65,19.48,19.58,702800.0,14.3828,14.5009,14.3754,14.4492,702800.0
2008-10-08 13:40:00,19.57,19.65,19.5,19.64,456800.0,14.4418,14.5009,14.3902,14.4935,456800.0
2008-10-08 13:45:00,19.64,19.65,19.57,19.59,236900.0,14.4935,14.5009,14.4418,14.4566,236900.0
2008-10-08 13:50:00,19.6,19.71,19.58,19.7,381400.0,14.464,14.5451,14.4492,14.5378,381400.0
2008-10-08 13:55:00,19.7,19.72,19.67,19.67,453900.0,14.5378,14.5525,14.5156,14.5156,453900.0
2008-10-08 14:00:00,19.66,19.73,19.63,19.7,443700.0,14.5082,14.5599,14.4861,14.5378,443700.0
2008-10-08 14:05:00,19.7,19.72,19.65,19.71,363800.0,14.5378,14.5525,14.5009,14.5451,363800.0
2008-10-08 14:10:00,19.71,19.72,19.6,19.68,378900.0,14.5451,14.5525,14.464,14.523,378900.0
2008-10-08 14:15:00,19.68,19.7,19.62,19.7,314300.0,14.523,14.5378,14.4787,14.5378,314300.0
2008-10-08 14:20:00,19.7,19.71,19.63,19.69,655800.0,14.5378,14.5451,14.4861,14.5304,655800.0
2008-10-08 14:25:00,19.69,19.7,19.5,19.52,362500.0,14.5304,14.5378,14.3902,14.4049,362500.0
2008-10-08 14:30:00,19.51,19.67,19.5,19.57,247700.0,14.3975,14.5156,14.3902,14.4418,247700.0
2008-10-08 14:35:00,19.58,19.64,19.5,19.55,277600.0,14.4492,14.4935,14.3902,14.4271,277600.0
2008-10-08 14:40:00,19.54,19.58,19.33,19.39,336100.0,14.4197,14.4492,14.2647,14.309,336100.0
2008-10-08 14:45:00,19.38,19.55,19.38,19.51,240500.0,14.3016,14.4271,14.3016,14.3975,240500.0
2008-10-08 14:50:00,19.5,19.63,19.49,19.6,225100.0,14.3902,14.4861,14.3828,14.464,225100.0
2008-10-08 14:55:00,19.6,19.69,19.5,19.5,723900.0,14.464,14.5304,14.3902,14.3902,723900.0
2008-10-08 15:00:00,19.51,19.56,19.35,19.44,389700.0,14.3975,14.4344,14.2795,14.3459,389700.0
2008-10-08 15:05:00,19.44,19.58,19.42,19.55,361300.0,14.3459,14.4492,14.3311,14.4271,361300.0
2008-10-08 15:10:00,19.55,19.58,19.43,19.44,278000.0,14.4271,14.4492,14.3385,14.3459,278000.0
2008-10-08 15:15:00,19.43,19.61,19.39,19.61,667500.0,14.3385,14.4713,14.309,14.4713,667500.0
2008-10-08 15:20:00,19.61,19.61,19.55,19.59,520600.0,14.4713,14.4713,14.4271,14.4566,520600.0
2008-10-08 15:25:00,19.58,19.61,19.5,19.57,412500.0,14.4492,14.4713,14.3902,14.4418,412500.0
2008-10-08 15:30:00,19.57,19.6,19.5,19.54,548200.0,14.4418,14.464,14.3902,14.4197,548200.0
2008-10-08 15:35:00,19.55,19.59,19.43,19.48,732000.0,14.4271,14.4566,14.3385,14.3754,732000.0
2008-10-08 15:40:00,19.48,19.55,19.43,19.5,640300.0,14.3754,14.4271,14.3385,14.3902,640300.0
2008-10-08 15:45:00,19.5,19.5,19.25,19.28,767300.0,14.3902,14.3902,14.2057,14.2278,767300.0
2008-10-08 15:50:00,19.27,19.38,19.14,19.15,793900.0,14.2204,14.3016,14.1245,14.1319,793900.0
2008-10-08 15:55:00,19.15,19.26,19.06,19.09,819300.0,14.1319,14.2131,14.0655,14.0876,819300.0
2008-10-09 09:30:00,20.43,20.49,19.18,19.24,511500.0,15.0765,15.1207,14.154,14.1983,511500.0
2008-10-09 09:35:00,19.24,19.35,19.13,19.22,338400.0,14.1983,14.2795,14.1171,14.1835,338400.0
2008-10-09 09:40:00,19.22,19.52,19.2,19.49,533100.0,14.1835,14.4049,14.1688,14.3828,533100.0
2008-10-09 09:45:00,19.49,19.55,19.42,19.47,640200.0,14.3828,14.4271,14.3311,14.368,640200.0
2008-10-09 09:50:00,19.47,19.5,19.4,19.46,572700.0,14.368,14.3902,14.3164,14.3606,572700.0
2008-10-09 09:55:00,19.46,19.47,19.33,19.42,557100.0,14.3606,14.368,14.2647,14.3311,557100.0
2008-10-09 10:00:00,19.42,19.45,19.31,19.38,547600.0,14.3311,14.3533,14.25,14.3016,547600.0
2008-10-09 10:05:00,19.38,19.41,19.28,19.37,343100.0,14.3016,14.3237,14.2278,14.2942,343100.0
2008-10-09 10:10:00,19.38,19.47,19.34,19.37,290900.0,14.3016,14.368,14.2721,14.2942,290900.0
2008-10-09 10:15:00,19.37,19.45,19.27,19.4,353100.0,14.2942,14.3533,14.2204,14.3164,353100.0
2008-10-09 10:20:00,19.4,19.44,19.19,19.19,331500.0,14.3164,14.3459,14.1614,14.1614,331500.0
2008-10-09 10:25:00,19.2,19.25,19.08,19.1,216300.0,14.1688,14.2057,14.0802,14.095,216300.0
2008-10-09 10:30:00,19.1,19.19,19.02,19.16,297800.0,14.095,14.1614,14.0359,14.1393,297800.0
2008-10-09 10:35:00,19.16,19.32,19.06,19.07,233200.0,14.1393,14.2573,14.0655,14.0728,233200.0
2008-10-09 10:40:00,19.06,19.2,18.92,19.02,343200.0,14.0655,14.1688,13.9621,14.0359,343200.0
2008-10-09 10:45:00,19.01,19.24,18.92,19.18,233000.0,14.0286,14.1983,13.9621,14.154,233000.0
2008-10-09 10:50:00,19.18,19.23,19.05,19.07,375700.0,14.154,14.1909,14.0581,14.0728,375700.0
2008-10-09 10:55:00,19.07,19.1,18.92,18.98,324900.0,14.0728,14.095,13.9621,14.0064,324900.0
2008-10-09 11:00:00,18.96,19.08,18.88,18.88,252800.0,13.9917,14.0802,13.9326,13.9326,252800.0
2008-10-09 11:05:00,18.88,19.12,18.72,19.12,303500.0,13.9326,14.1097,13.8146,14.1097,303500.0
2008-10-09 11:10:00,19.11,19.21,19.08,19.2,181800.0,14.1024,14.1762,14.0802,14.1688,181800.0
2008-10-09 11:15:00,19.2,19.28,19.0,19.11,290500.0,14.1688,14.2278,14.0212,14.1024,290500.0
2008-10-09 11:20:00,19.12,19.2,18.95,19.01,527300.0,14.1097,14.1688,13.9843,14.0286,527300.0
2008-10-09 11:25:00,19.01,19.14,18.97,19.13,314100.0,14.0286,14.1245,13.999,14.1171,314100.0
2008-10-09 11:30:00,19.12,19.2,18.95,18.97,384800.0,14.1097,14.1688,13.9843,13.999,384800.0
2008-10-09 11:35:00,18.97,19.36,18.97,19.23,328100.0,13.999,14.2868,13.999,14.1909,328100.0
2008-10-09 11:40:00,19.22,19.33,19.21,19.3,266400.0,14.1835,14.2647,14.1762,14.2426,266400.0
2008-10-09 11:45:00,19.29,19.49,19.29,19.35,239000.0,14.2352,14.3828,14.2352,14.2795,239000.0
2008-10-09 11:50:00,19.35,19.37,19.19,19.2,327500.0,14.2795,14.2942,14.1614,14.1688,327500.0
2008-10-09 11:55:00,19.2,19.25,19.09,19.11,154200.0,14.1688,14.2057,14.0876,14.1024,154200.0
2008-10-09 12:00:00,19.11,19.19,19.04,19.09,257900.0,14.1024,14.1614,14.0507,14.0876,257900.0
2008-10-09 12:05:00,19.09,19.12,19.03,19.07,258200.0,14.0876,14.1097,14.0433,14.0728,258200.0
2008-10-09 12:10:00,19.07,19.11,19.01,19.02,164600.0,14.0728,14.1024,14.0286,14.0359,164600.0
2008-10-09 12:15:00,19.03,19.16,19.0,19.1,253200.0,14.0433,14.1393,14.0212,14.095,253200.0
2008-10-09 12:20:00,19.09,19.11,19.04,19.1,171100.0,14.0876,14.1024,14.0507,14.095,171100.0
2008-10-09 12:25:00,19.09,19.09,18.94,18.95,165400.0,14.0876,14.0876,13.9769,13.9843,165400.0
2008-10-09 12:30:00,18.96,19.02,18.91,18.95,114400.0,13.9917,14.0359,13.9548,13.9843,114400.0
2008-10-09 12:35:00,18.92,19.03,18.92,18.96,119300.0,13.9621,14.0433,13.9621,13.9917,119300.0
2008-10-09 12:40:00,18.96,18.96,18.88,18.94,122800.0,13.9917,13.9917,13.9326,13.9769,122800.0
2008-10-09 12:45:00,18.94,18.95,18.8,18.82,175800.0,13.9769,13.9843,13.8736,13.8884,175800.0
2008-10-09 12:50:00,18.82,18.97,18.8,18.94,160600.0,13.8884,13.999,13.8736,13.9769,160600.0
2008-10-09 12:55:00,18.94,18.96,18.88,18.95,117300.0,13.9769,13.9917,13.9326,13.9843,117300.0
2008-10-09 13:00:00,18.96,19.01,18.94,18.96,121000.0,13.9917,14.0286,13.9769,13.9917,121000.0
2008-10-09 13:05:00,18.95,19.0,18.94,18.99,139000.0,13.9843,14.0212,13.9769,14.0138,139000.0
2008-10-09 13:10:00,18.99,19.08,18.99,19.01,383700.0,14.0138,14.0802,14.0138,14.0286,383700.0
2008-10-09 13:15:00,19.01,19.02,18.95,18.97,255200.0,14.0286,14.0359,13.9843,13.999,255200.0
2008-10-09 13:20:00,18.97,19.0,18.91,18.98,120500.0,13.999,14.0212,13.9548,14.0064,120500.0
2008-10-09 13:25:00,18.98,19.08,18.9,18.99,427000.0,14.0064,14.0802,13.9474,14.0138,427000.0
2008-10-09 13:30:00,19.0,19.04,18.94,18.95,398200.0,14.0212,14.0507,13.9769,13.9843,398200.0
2008-10-09 13:35:00,18.95,19.01,18.82,18.86,395300.0,13.9843,14.0286,13.8884,13.9179,395300.0
2008-10-09 13:40:00,18.86,19.0,18.86,19.0,237500.0,13.9179,14.0212,13.9179,14.0212,237500.0
2008-10-09 13:45:00,19.0,19.02,18.92,18.99,297300.0,14.0212,14.0359,13.9621,14.0138,297300.0
2008-10-09 13:50:00,18.99,19.05,18.96,18.97,219900.0,14.0138,14.0581,13.9917,13.999,219900.0
2008-10-09 13:55:00,18.97,19.03,18.91,18.97,334800.0,13.999,14.0433,13.9548,13.999,334800.0
2008-10-09 14:00:00,18.97,19.05,18.92,18.95,263000.0,13.999,14.0581,13.9621,13.9843,263000.0
2008-10-09 14:05:00,18.95,19.0,18.91,19.0,196100.0,13.9843,14.0212,13.9548,14.0212,196100.0
2008-10-09 14:10:00,19.0,19.0,18.85,18.89,154200.0,14.0212,14.0212,13.9105,13.94,154200.0
2008-10-09 14:15:00,18.89,18.97,18.82,18.85,224500.0,13.94,13.999,13.8884,13.9105,224500.0
2008-10-09 14:20:00,18.86,18.98,18.8,18.97,187400.0,13.9179,14.0064,13.8736,13.999,187400.0
2008-10-09 14:25:00,18.96,19.0,18.93,18.94,140400.0,13.9917,14.0212,13.9695,13.9769,140400.0
2008-10-09 14:30:00,18.94,18.99,18.88,18.88,163100.0,13.9769,14.0138,13.9326,13.9326,163100.0
2008-10-09 14:35:00,18.87,18.95,18.87,18.9,152700.0,13.9253,13.9843,13.9253,13.9474,152700.0
2008-10-09 14:40:00,18.91,18.99,18.9,18.95,261400.0,13.9548,14.0138,13.9474,13.9843,261400.0
2008-10-09 14:45:00,18.95,18.97,18.92,18.94,421600.0,13.9843,13.999,13.9621,13.9769,421600.0
2008-10-09 14:50:00,18.94,18.96,18.89,18.93,306000.0,13.9769,13.9917,13.94,13.9695,306000.0
2008-10-09 14:55:00,18.93,19.0,18.89,18.9,341400.0,13.9695,14.0212,13.94,13.9474,341400.0
2008-10-09 15:00:00,18.91,18.92,18.66,18.7,492700.0,13.9548,13.9621,13.7703,13.7998,492700.0
2008-10-09 15:05:00,18.7,18.89,18.68,18.85,350000.0,13.7998,13.94,13.785,13.9105,350000.0
2008-10-09 15:10:00,18.85,18.86,18.62,18.7,370000.0,13.9105,13.9179,13.7408,13.7998,370000.0
2008-10-09 15:15:00,18.7,18.86,18.54,18.56,422800.0,13.7998,13.9179,13.6817,13.6965,422800.0
2008-10-09 15:20:00,18.57,18.68,18.5,18.65,501900.0,13.7039,13.785,13.6522,13.7629,501900.0
2008-10-09 15:25:00,18.65,18.7,18.57,18.6,454300.0,13.7629,13.7998,13.7039,13.726,454300.0
2008-10-09 15:30:00,18.6,18.66,18.5,18.55,451900.0,13.726,13.7703,13.6522,13.6891,451900.0
2008-10-09 15:35:00,18.56,18.57,18.33,18.35,426000.0,13.6965,13.7039,13.5268,13.5415,426000.0
2008-10-09 15:40:00,18.35,18.8,18.15,18.28,620100.0,13.5415,13.8736,13.3939,13.4899,620100.0
2008-10-09 15:45:00,18.27,18.31,18.0,18.01,638400.0,13.4825,13.512,13.2832,13.2906,638400.0
2008-10-09 15:50:00,18.02,18.41,18.01,18.41,718900.0,13.298,13.5858,13.2906,13.5858,718900.0
2008-10-09 15:55:00,18.41,18.66,18.31,18.35,992000.0,13.5858,13.7703,13.512,13.5415,992000.0
2008-10-10 09:30:00,17.21,17.83,16.5,16.56,1044900.0,12.7002,13.1578,12.1763,12.2206,1044900.0
2008-10-10 09:35:00,16.58,16.93,15.76,16.89,1284600.0,12.2353,12.4936,11.6302,12.4641,1284600.0
2008-10-10 09:40:00,16.93,18.26,16.84,17.76,737800.0,12.4936,13.4751,12.4272,13.1061,737800.0
2008-10-10 09:45:00,17.77,17.87,17.29,17.5,704500.0,13.1135,13.1873,12.7593,12.9142,704500.0
2008-10-10 09:50:00,17.5,17.63,17.22,17.56,585500.0,12.9142,13.0102,12.7076,12.9585,585500.0
2008-10-10 09:55:00,17.55,17.55,17.11,17.24,553900.0,12.9511,12.9511,12.6264,12.7224,553900.0
2008-10-10 10:00:00,17.24,17.71,17.22,17.45,704300.0,12.7224,13.0692,12.7076,12.8774,704300.0
2008-10-10 10:05:00,17.44,18.19,17.4,17.91,668400.0,12.87,13.4234,12.8405,13.2168,668400.0
2008-10-10 10:10:00,17.91,17.94,17.55,17.64,420200.0,13.2168,13.239,12.9511,13.0176,420200.0
2008-10-10 10:15:00,17.65,17.7,17.25,17.47,479100.0,13.0249,13.0618,12.7298,12.8921,479100.0
2008-10-10 10:20:00,17.48,17.74,17.44,17.53,642200.0,12.8995,13.0914,12.87,12.9364,642200.0
2008-10-10 10:25:00,17.53,17.67,17.33,17.55,491700.0,12.9364,13.0397,12.7888,12.9511,491700.0
2008-10-10 10:30:00,17.55,17.6,17.27,17.27,328100.0,12.9511,12.988,12.7445,12.7445,328100.0
2008-10-10 10:35:00,17.27,17.51,17.27,17.33,553500.0,12.7445,12.9216,12.7445,12.7888,553500.0
2008-10-10 10:40:00,17.31,17.35,17.03,17.32,534500.0,12.774,12.8036,12.5674,12.7814,534500.0
2008-10-10 10:45:00,17.33,17.6,17.19,17.59,321800.0,12.7888,12.988,12.6855,12.9807,321800.0
2008-10-10 10:50:00,17.6,17.72,17.43,17.51,380200.0,12.988,13.0766,12.8626,12.9216,380200.0
2008-10-10 10:55:00,17.51,17.56,17.28,17.33,380400.0,12.9216,12.9585,12.7519,12.7888,380400.0
2008-10-10 11:00:00,17.33,17.52,17.22,17.23,342700.0,12.7888,12.929,12.7076,12.715,342700.0
2008-10-10 11:05:00,17.24,17.35,17.0,17.07,298400.0,12.7224,12.8036,12.5453,12.5969,298400.0
2008-10-10 11:10:00,17.06,17.18,16.86,17.15,414300.0,12.5895,12.6781,12.442,12.656,414300.0
2008-10-10 11:15:00,17.16,17.26,16.91,16.94,306500.0,12.6633,12.7371,12.4789,12.501,306500.0
2008-10-10 11:20:00,16.95,17.03,16.85,16.94,304900.0,12.5084,12.5674,12.4346,12.501,304900.0
2008-10-10 11:25:00,16.94,16.97,16.71,16.73,289300.0,12.501,12.5231,12.3313,12.346,289300.0
2008-10-10 11:30:00,16.73,16.81,16.58,16.64,481100.0,12.346,12.4051,12.2353,12.2796,481100.0
2008-10-10 11:35:00,16.65,16.81,16.65,16.72,475100.0,12.287,12.4051,12.287,12.3386,475100.0
2008-10-10 11:40:00,16.72,16.77,16.65,16.76,516100.0,12.3386,12.3755,12.287,12.3682,516100.0
2008-10-10 11:45:00,16.75,16.83,16.66,16.67,240900.0,12.3608,12.4198,12.2944,12.3017,240900.0
2008-10-10 11:50:00,16.66,16.7,16.54,16.56,420700.0,12.2944,12.3239,12.2058,12.2206,420700.0
2008-10-10 11:55:00,16.56,16.79,16.51,16.68,333200.0,12.2206,12.3903,12.1837,12.3091,333200.0
2008-10-10 12:00:00,16.67,16.9,16.64,16.87,378900.0,12.3017,12.4715,12.2796,12.4493,378900.0
2008-10-10 12:05:00,16.88,16.98,16.8,16.84,343300.0,12.4567,12.5305,12.3977,12.4272,343300.0
2008-10-10 12:10:00,16.85,17.01,16.81,16.99,309200.0,12.4346,12.5527,12.4051,12.5379,309200.0
2008-10-10 12:15:00,16.98,17.22,16.98,17.15,500200.0,12.5305,12.7076,12.5305,12.656,500200.0
2008-10-10 12:20:00,17.15,17.26,17.15,17.19,469100.0,12.656,12.7371,12.656,12.6855,469100.0
2008-10-10 12:25:00,17.19,17.26,17.0,17.0,306400.0,12.6855,12.7371,12.5453,12.5453,306400.0
2008-10-10 12:30:00,17.01,18.25,16.94,16.96,747400.0,12.5527,13.4677,12.501,12.5158,747400.0
2008-10-10 12:35:00,16.95,17.07,16.84,17.01,238700.0,12.5084,12.5969,12.4272,12.5527,238700.0
2008-10-10 12:40:00,17.01,17.4,17.0,17.26,330300.0,12.5527,12.8405,12.5453,12.7371,330300.0
2008-10-10 12:45:00,17.25,17.33,17.06,17.06,236400.0,12.7298,12.7888,12.5895,12.5895,236400.0
2008-10-10 12:50:00,17.05,17.23,17.04,17.15,181800.0,12.5822,12.715,12.5748,12.656,181800.0
2008-10-10 12:55:00,17.16,17.24,17.04,17.2,193200.0,12.6633,12.7224,12.5748,12.6929,193200.0
2008-10-10 13:00:00,17.2,17.2,17.03,17.06,173900.0,12.6929,12.6929,12.5674,12.5895,173900.0
2008-10-10 13:05:00,17.06,17.2,17.03,17.15,233900.0,12.5895,12.6929,12.5674,12.656,233900.0
2008-10-10 13:10:00,17.16,17.16,16.99,17.01,256200.0,12.6633,12.6633,12.5379,12.5527,256200.0
2008-10-10 13:15:00,17.01,17.1,17.0,17.01,226100.0,12.5527,12.6191,12.5453,12.5527,226100.0
2008-10-10 13:20:00,17.0,17.11,16.94,17.01,248400.0,12.5453,12.6264,12.501,12.5527,248400.0
2008-10-10 13:25:00,17.0,17.16,16.98,17.08,152900.0,12.5453,12.6633,12.5305,12.6043,152900.0
2008-10-10 13:30:00,17.08,17.11,16.9,16.95,193900.0,12.6043,12.6264,12.4715,12.5084,193900.0
2008-10-10 13:35:00,16.96,17.02,16.85,16.99,218400.0,12.5158,12.56,12.4346,12.5379,218400.0
2008-10-10 13:40:00,16.99,17.0,16.84,16.9,234800.0,12.5379,12.5453,12.4272,12.4715,234800.0
2008-10-10 13:45:00,16.89,16.9,16.68,16.72,306900.0,12.4641,12.4715,12.3091,12.3386,306900.0
2008-10-10 13:50:00,16.73,16.85,16.57,16.65,343800.0,12.346,12.4346,12.2279,12.287,343800.0
2008-10-10 13:55:00,16.65,16.98,16.64,16.94,317800.0,12.287,12.5305,12.2796,12.501,317800.0
2008-10-10 14:00:00,16.96,17.05,16.72,17.04,303300.0,12.5158,12.5822,12.3386,12.5748,303300.0
2008-10-10 14:05:00,17.04,17.31,17.02,17.3,345000.0,12.5748,12.774,12.56,12.7667,345000.0
2008-10-10 14:10:00,17.31,17.43,17.1,17.16,393200.0,12.774,12.8626,12.6191,12.6633,393200.0
2008-10-10 14:15:00,17.16,17.3,17.02,17.08,367900.0,12.6633,12.7667,12.56,12.6043,367900.0
2008-10-10 14:20:00,17.08,17.34,17.04,17.05,453100.0,12.6043,12.7962,12.5748,12.5822,453100.0
2008-10-10 14:25:00,17.06,17.2,16.89,16.93,392500.0,12.5895,12.6929,12.4641,12.4936,392500.0
2008-10-10 14:30:00,16.96,17.24,16.93,17.02,310100.0,12.5158,12.7224,12.4936,12.56,310100.0
2008-10-10 14:35:00,17.03,17.2,16.93,17.19,294000.0,12.5674,12.6929,12.4936,12.6855,294000.0
2008-10-10 14:40:00,17.19,17.2,17.07,17.15,335800.0,12.6855,12.6929,12.5969,12.656,335800.0
2008-10-10 14:45:00,17.15,17.47,17.11,17.28,438000.0,12.656,12.8921,12.6264,12.7519,438000.0
2008-10-10 14:50:00,17.26,17.39,17.16,17.18,326200.0,12.7371,12.8331,12.6633,12.6781,326200.0
2008-10-10 14:55:00,17.17,17.33,16.97,17.31,431900.0,12.6707,12.7888,12.5231,12.774,431900.0
2008-10-10 15:00:00,17.31,17.52,17.23,17.35,462600.0,12.774,12.929,12.715,12.8036,462600.0
2008-10-10 15:05:00,17.35,17.58,17.3,17.42,369400.0,12.8036,12.9733,12.7667,12.8552,369400.0
2008-10-10 15:10:00,17.42,17.93,17.38,17.77,722600.0,12.8552,13.2316,12.8257,13.1135,722600.0
2008-10-10 15:15:00,17.76,18.15,17.64,17.88,524300.0,13.1061,13.3939,13.0176,13.1947,524300.0
2008-10-10 15:20:00,17.88,18.05,17.77,17.84,684900.0,13.1947,13.3201,13.1135,13.1652,684900.0
2008-10-10 15:25:00,17.88,18.15,17.81,17.99,640600.0,13.1947,13.3939,13.143,13.2758,640600.0
2008-10-10 15:30:00,17.99,18.31,17.91,18.21,769500.0,13.2758,13.512,13.2168,13.4382,769500.0
2008-10-10 15:35:00,18.22,18.99,18.19,18.48,1150300.0,13.4456,14.0138,13.4234,13.6374,1150300.0
2008-10-10 15:40:00,18.51,18.89,18.29,18.78,1139800.0,13.6596,13.94,13.4972,13.8588,1139800.0
2008-10-10 15:45:00,18.78,18.94,18.64,18.86,927200.0,13.8588,13.9769,13.7555,13.9179,927200.0
2008-10-10 15:50:00,18.87,18.89,18.19,18.21,954000.0,13.9253,13.94,13.4234,13.4382,954000.0
2008-10-10 15:55:00,18.22,18.23,17.85,18.04,998200.0,13.4456,13.453,13.1725,13.3127,998200.0
2008-10-13 09:30:00,18.94,19.27,18.5,18.7,649000.0,13.9769,14.2204,13.6522,13.7998,649000.0
2008-10-13 09:35:00,18.69,18.77,18.45,18.63,429000.0,13.7924,13.8515,13.6153,13.7481,429000.0
2008-10-13 09:40:00,18.63,18.71,18.46,18.58,353000.0,13.7481,13.8072,13.6227,13.7112,353000.0
2008-10-13 09:45:00,18.6,18.86,18.58,18.78,408600.0,13.726,13.9179,13.7112,13.8588,408600.0
2008-10-13 09:50:00,18.77,18.77,18.57,18.7,198300.0,13.8515,13.8515,13.7039,13.7998,198300.0
2008-10-13 09:55:00,18.72,18.76,18.64,18.72,194100.0,13.8146,13.8441,13.7555,13.8146,194100.0
2008-10-13 10:00:00,18.72,18.76,18.62,18.73,267700.0,13.8146,13.8441,13.7408,13.8219,267700.0
2008-10-13 10:05:00,18.71,18.78,18.62,18.74,386700.0,13.8072,13.8588,13.7408,13.8293,386700.0
2008-10-13 10:10:00,18.74,18.84,18.68,18.82,241400.0,13.8293,13.9031,13.785,13.8884,241400.0
2008-10-13 10:15:00,18.83,18.92,18.79,18.88,355800.0,13.8957,13.9621,13.8662,13.9326,355800.0
2008-10-13 10:20:00,18.89,19.03,18.55,18.81,238600.0,13.94,14.0433,13.6891,13.881,238600.0
2008-10-13 10:25:00,18.8,19.05,18.75,19.0,203800.0,13.8736,14.0581,13.8367,14.0212,203800.0
2008-10-13 10:30:00,19.0,19.04,18.97,18.98,298200.0,14.0212,14.0507,13.999,14.0064,298200.0
2008-10-13 10:35:00,18.98,19.04,18.89,19.04,179300.0,14.0064,14.0507,13.94,14.0507,179300.0
2008-10-13 10:40:00,19.04,19.05,18.94,18.99,266800.0,14.0507,14.0581,13.9769,14.0138,266800.0
2008-10-13 10:45:00,18.99,19.0,18.85,18.95,232000.0,14.0138,14.0212,13.9105,13.9843,232000.0
2008-10-13 10:50:00,18.95,19.01,18.91,18.99,137400.0,13.9843,14.0286,13.9548,14.0138,137400.0
2008-10-13 10:55:00,18.99,19.04,18.92,18.93,250100.0,14.0138,14.0507,13.9621,13.9695,250100.0
2008-10-13 11:00:00,18.93,18.96,18.9,18.9,120800.0,13.9695,13.9917,13.9474,13.9474,120800.0
2008-10-13 11:05:00,18.9,18.97,18.84,18.89,146000.0,13.9474,13.999,13.9031,13.94,146000.0
2008-10-13 11:10:00,18.89,18.95,18.81,18.95,148800.0,13.94,13.9843,13.881,13.9843,148800.0
2008-10-13 11:15:00,18.95,18.97,18.85,18.85,164400.0,13.9843,13.999,13.9105,13.9105,164400.0
2008-10-13 11:20:00,18.85,18.92,18.8,18.89,161800.0,13.9105,13.9621,13.8736,13.94,161800.0
2008-10-13 11:25:00,18.89,19.01,18.89,18.97,197800.0,13.94,14.0286,13.94,13.999,197800.0
2008-10-13 11:30:00,18.97,19.03,18.97,19.01,175200.0,13.999,14.0433,13.999,14.0286,175200.0
2008-10-13 11:35:00,19.01,19.01,18.93,19.0,102200.0,14.0286,14.0286,13.9695,14.0212,102200.0
2008-10-13 11:40:00,18.99,19.01,18.96,19.0,133400.0,14.0138,14.0286,13.9917,14.0212,133400.0
2008-10-13 11:45:00,19.0,19.0,18.91,18.93,201900.0,14.0212,14.0212,13.9548,13.9695,201900.0
2008-10-13 11:50:00,18.93,18.96,18.91,18.92,97800.0,13.9695,13.9917,13.9548,13.9621,97800.0
2008-10-13 11:55:00,18.92,18.97,18.92,18.95,131400.0,13.9621,13.999,13.9621,13.9843,131400.0
2008-10-13 12:00:00,18.94,19.01,18.94,18.98,171400.0,13.9769,14.0286,13.9769,14.0064,171400.0
2008-10-13 12:05:00,18.99,19.0,18.96,19.0,141500.0,14.0138,14.0212,13.9917,14.0212,141500.0
2008-10-13 12:10:00,19.0,19.01,18.99,19.0,150400.0,14.0212,14.0286,14.0138,14.0212,150400.0
2008-10-13 12:15:00,19.0,19.02,18.97,19.0,184900.0,14.0212,14.0359,13.999,14.0212,184900.0
2008-10-13 12:20:00,19.0,19.0,18.94,18.96,111300.0,14.0212,14.0212,13.9769,13.9917,111300.0
2008-10-13 12:25:00,18.96,19.04,18.96,19.04,135500.0,13.9917,14.0507,13.9917,14.0507,135500.0
2008-10-13 12:30:00,19.03,19.06,19.01,19.04,109100.0,14.0433,14.0655,14.0286,14.0507,109100.0
2008-10-13 12:35:00,19.04,19.07,19.03,19.06,82300.0,14.0507,14.0728,14.0433,14.0655,82300.0
2008-10-13 12:40:00,19.06,19.07,19.04,19.06,109100.0,14.0655,14.0728,14.0507,14.0655,109100.0
2008-10-13 12:45:00,19.05,19.07,19.04,19.06,112500.0,14.0581,14.0728,14.0507,14.0655,112500.0
2008-10-13 12:50:00,19.05,19.06,18.93,18.95,129800.0,14.0581,14.0655,13.9695,13.9843,129800.0
2008-10-13 12:55:00,18.96,19.0,18.94,18.97,80800.0,13.9917,14.0212,13.9769,13.999,80800.0
2008-10-13 13:00:00,18.97,19.0,18.94,18.96,122400.0,13.999,14.0212,13.9769,13.9917,122400.0
2008-10-13 13:05:00,18.96,18.99,18.94,18.97,58000.0,13.9917,14.0138,13.9769,13.999,58000.0
2008-10-13 13:10:00,18.97,18.99,18.96,18.98,48300.0,13.999,14.0138,13.9917,14.0064,48300.0
2008-10-13 13:15:00,18.97,18.98,18.9,18.92,64400.0,13.999,14.0064,13.9474,13.9621,64400.0
2008-10-13 13:20:00,18.92,19.01,18.91,19.01,105300.0,13.9621,14.0286,13.9548,14.0286,105300.0
2008-10-13 13:25:00,19.01,19.01,18.95,19.0,265100.0,14.0286,14.0286,13.9843,14.0212,265100.0
2008-10-13 13:30:00,19.0,19.06,18.98,19.01,185600.0,14.0212,14.0655,14.0064,14.0286,185600.0
2008-10-13 13:35:00,19.0,19.02,18.98,19.0,270200.0,14.0212,14.0359,14.0064,14.0212,270200.0
2008-10-13 13:40:00,19.0,19.01,18.96,19.0,221700.0,14.0212,14.0286,13.9917,14.0212,221700.0
2008-10-13 13:45:00,19.0,19.04,18.94,18.96,258600.0,14.0212,14.0507,13.9769,13.9917,258600.0
2008-10-13 13:50:00,18.95,19.0,18.94,18.99,160700.0,13.9843,14.0212,13.9769,14.0138,160700.0
2008-10-13 13:55:00,18.99,19.03,18.93,18.93,222700.0,14.0138,14.0433,13.9695,13.9695,222700.0
2008-10-13 14:00:00,18.93,18.96,18.91,18.92,195700.0,13.9695,13.9917,13.9548,13.9621,195700.0
2008-10-13 14:05:00,18.92,18.96,18.89,18.91,186400.0,13.9621,13.9917,13.94,13.9548,186400.0
2008-10-13 14:10:00,18.92,19.0,18.9,18.96,168800.0,13.9621,14.0212,13.9474,13.9917,168800.0
2008-10-13 14:15:00,18.96,18.99,18.94,18.96,88300.0,13.9917,14.0138,13.9769,13.9917,88300.0
2008-10-13 14:20:00,18.96,19.0,18.92,18.94,255300.0,13.9917,14.0212,13.9621,13.9769,255300.0
2008-10-13 14:25:00,18.94,18.97,18.84,18.84,198700.0,13.9769,13.999,13.9031,13.9031,198700.0
2008-10-13 14:30:00,18.84,18.94,18.84,18.9,261600.0,13.9031,13.9769,13.9031,13.9474,261600.0
2008-10-13 14:35:00,18.91,18.94,18.89,18.9,209300.0,13.9548,13.9769,13.94,13.9474,209300.0
2008-10-13 14:40:00,18.9,18.93,18.83,18.92,408400.0,13.9474,13.9695,13.8957,13.9621,408400.0
2008-10-13 14:45:00,18.92,18.97,18.89,18.96,221900.0,13.9621,13.999,13.94,13.9917,221900.0
2008-10-13 14:50:00,18.96,18.97,18.9,18.91,110400.0,13.9917,13.999,13.9474,13.9548,110400.0
2008-10-13 14:55:00,18.92,19.09,18.92,19.06,238500.0,13.9621,14.0876,13.9621,14.0655,238500.0
2008-10-13 15:00:00,19.05,19.12,19.04,19.09,274500.0,14.0581,14.1097,14.0507,14.0876,274500.0
2008-10-13 15:05:00,19.08,19.11,19.03,19.06,396200.0,14.0802,14.1024,14.0433,14.0655,396200.0
2008-10-13 15:10:00,19.06,19.11,19.01,19.09,320900.0,14.0655,14.1024,14.0286,14.0876,320900.0
2008-10-13 15:15:00,19.08,19.13,19.06,19.12,177700.0,14.0802,14.1171,14.0655,14.1097,177700.0
2008-10-13 15:20:00,19.12,19.28,19.12,19.27,618000.0,14.1097,14.2278,14.1097,14.2204,618000.0
2008-10-13 15:25:00,19.27,19.33,19.22,19.27,457900.0,14.2204,14.2647,14.1835,14.2204,457900.0
2008-10-13 15:30:00,19.27,19.39,19.24,19.38,578300.0,14.2204,14.309,14.1983,14.3016,578300.0
2008-10-13 15:35:00,19.38,19.48,19.33,19.45,921000.0,14.3016,14.3754,14.2647,14.3533,921000.0
2008-10-13 15:40:00,19.46,19.61,19.41,19.61,955100.0,14.3606,14.4713,14.3237,14.4713,955100.0
2008-10-13 15:45:00,19.61,19.82,19.6,19.73,1186800.0,14.4713,14.6263,14.464,14.5599,1186800.0
2008-10-13 15:50:00,19.73,19.96,19.62,19.96,1339300.0,14.5599,14.7296,14.4787,14.7296,1339300.0
2008-10-13 15:55:00,19.96,20.27,19.89,20.0,1526800.0,14.7296,14.9584,14.678,14.7591,1526800.0
2008-10-14 09:30:00,21.03,21.04,20.31,20.57,390500.0,15.5192,15.5266,14.9879,15.1798,390500.0
2008-10-14 09:35:00,20.56,20.71,20.34,20.44,378600.0,15.1724,15.2831,15.01,15.0838,378600.0
2008-10-14 09:40:00,20.44,20.45,20.28,20.34,296100.0,15.0838,15.0912,14.9658,15.01,296100.0
2008-10-14 09:45:00,20.35,20.35,20.0,20.12,326500.0,15.0174,15.0174,14.7591,14.8477,326500.0
2008-10-14 09:50:00,20.12,20.17,19.75,19.9,433200.0,14.8477,14.8846,14.5747,14.6853,433200.0
2008-10-14 09:55:00,19.9,20.0,19.59,19.61,502700.0,14.6853,14.7591,14.4566,14.4713,502700.0
2008-10-14 10:00:00,19.6,20.06,19.58,19.86,402400.0,14.464,14.8034,14.4492,14.6558,402400.0
2008-10-14 10:05:00,19.85,20.01,19.61,19.8,309000.0,14.6484,14.7665,14.4713,14.6116,309000.0
2008-10-14 10:10:00,19.8,19.99,19.63,19.84,322400.0,14.6116,14.7518,14.4861,14.6411,322400.0
2008-10-14 10:15:00,19.85,20.14,19.76,20.0,402500.0,14.6484,14.8625,14.582,14.7591,402500.0
2008-10-14 10:20:00,19.99,20.02,19.83,19.94,296700.0,14.7518,14.7739,14.6337,14.7149,296700.0
2008-10-14 10:25:00,19.94,20.01,19.81,19.99,229100.0,14.7149,14.7665,14.6189,14.7518,229100.0
2008-10-14 10:30:00,20.0,20.02,19.79,19.83,176100.0,14.7591,14.7739,14.6042,14.6337,176100.0
2008-10-14 10:35:00,19.82,19.88,19.63,19.66,164700.0,14.6263,14.6706,14.4861,14.5082,164700.0
2008-10-14 10:40:00,19.67,19.7,19.4,19.43,238800.0,14.5156,14.5378,14.3164,14.3385,238800.0
2008-10-14 10:45:00,19.43,19.63,19.27,19.57,302900.0,14.3385,14.4861,14.2204,14.4418,302900.0
2008-10-14 10:50:00,19.58,19.81,19.58,19.72,217600.0,14.4492,14.6189,14.4492,14.5525,217600.0
2008-10-14 10:55:00,19.73,19.83,19.63,19.73,134800.0,14.5599,14.6337,14.4861,14.5599,134800.0
2008-10-14 11:00:00,19.78,19.78,19.51,19.59,221500.0,14.5968,14.5968,14.3975,14.4566,221500.0
2008-10-14 11:05:00,19.59,19.66,19.38,19.48,248200.0,14.4566,14.5082,14.3016,14.3754,248200.0
2008-10-14 11:10:00,19.47,19.49,19.36,19.41,163400.0,14.368,14.3828,14.2868,14.3237,163400.0
2008-10-14 11:15:00,19.41,19.65,19.4,19.58,167700.0,14.3237,14.5009,14.3164,14.4492,167700.0
2008-10-14 11:20:00,19.58,19.59,19.52,19.57,126100.0,14.4492,14.4566,14.4049,14.4418,126100.0
2008-10-14 11:25:00,19.57,19.87,19.55,19.79,205700.0,14.4418,14.6632,14.4271,14.6042,205700.0
2008-10-14 11:30:00,19.78,19.84,19.64,19.64,170900.0,14.5968,14.6411,14.4935,14.4935,170900.0
2008-10-14 11:35:00,19.64,19.71,19.56,19.64,120300.0,14.4935,14.5451,14.4344,14.4935,120300.0
2008-10-14 11:40:00,19.63,19.67,19.56,19.57,155900.0,14.4861,14.5156,14.4344,14.4418,155900.0
2008-10-14 11:45:00,19.57,19.69,19.56,19.65,245300.0,14.4418,14.5304,14.4344,14.5009,245300.0
2008-10-14 11:50:00,19.65,19.66,19.46,19.5,135600.0,14.5009,14.5082,14.3606,14.3902,135600.0
2008-10-14 11:55:00,19.5,19.59,19.48,19.53,142500.0,14.3902,14.4566,14.3754,14.4123,142500.0
2008-10-14 12:00:00,19.52,19.53,19.35,19.35,202700.0,14.4049,14.4123,14.2795,14.2795,202700.0
2008-10-14 12:05:00,19.34,19.46,19.33,19.44,138300.0,14.2721,14.3606,14.2647,14.3459,138300.0
2008-10-14 12:10:00,19.44,19.5,19.37,19.38,196500.0,14.3459,14.3902,14.2942,14.3016,196500.0
2008-10-14 12:15:00,19.38,19.5,19.36,19.49,136000.0,14.3016,14.3902,14.2868,14.3828,136000.0
2008-10-14 12:20:00,19.48,19.5,19.41,19.49,171600.0,14.3754,14.3902,14.3237,14.3828,171600.0
2008-10-14 12:25:00,19.49,19.52,19.48,19.51,151800.0,14.3828,14.4049,14.3754,14.3975,151800.0
2008-10-14 12:30:00,19.5,19.51,19.43,19.47,142000.0,14.3902,14.3975,14.3385,14.368,142000.0
2008-10-14 12:35:00,19.47,19.55,19.44,19.47,207200.0,14.368,14.4271,14.3459,14.368,207200.0
2008-10-14 12:40:00,19.47,19.5,19.46,19.46,70400.0,14.368,14.3902,14.3606,14.3606,70400.0
2008-10-14 12:45:00,19.47,19.51,19.44,19.5,164700.0,14.368,14.3975,14.3459,14.3902,164700.0
2008-10-14 12:50:00,19.5,19.51,19.33,19.34,165500.0,14.3902,14.3975,14.2647,14.2721,165500.0
2008-10-14 12:55:00,19.35,19.41,19.32,19.36,177700.0,14.2795,14.3237,14.2573,14.2868,177700.0
2008-10-14 13:00:00,19.36,19.37,19.31,19.35,133200.0,14.2868,14.2942,14.25,14.2795,133200.0
2008-10-14 13:05:00,19.35,19.39,19.32,19.34,177100.0,14.2795,14.309,14.2573,14.2721,177100.0
2008-10-14 13:10:00,19.35,19.41,19.3,19.4,160800.0,14.2795,14.3237,14.2426,14.3164,160800.0
2008-10-14 13:15:00,19.39,19.4,19.3,19.4,183100.0,14.309,14.3164,14.2426,14.3164,183100.0
2008-10-14 13:20:00,19.4,19.43,19.39,19.4,156800.0,14.3164,14.3385,14.309,14.3164,156800.0
2008-10-14 13:25:00,19.4,19.48,19.4,19.47,104200.0,14.3164,14.3754,14.3164,14.368,104200.0
2008-10-14 13:30:00,19.48,19.57,19.47,19.51,280900.0,14.3754,14.4418,14.368,14.3975,280900.0
2008-10-14 13:35:00,19.51,19.57,19.48,19.5,165800.0,14.3975,14.4418,14.3754,14.3902,165800.0
2008-10-14 13:40:00,19.5,19.5,19.36,19.43,215300.0,14.3902,14.3902,14.2868,14.3385,215300.0
2008-10-14 13:45:00,19.43,19.54,19.4,19.47,167300.0,14.3385,14.4197,14.3164,14.368,167300.0
2008-10-14 13:50:00,19.47,19.53,19.44,19.44,168100.0,14.368,14.4123,14.3459,14.3459,168100.0
2008-10-14 13:55:00,19.45,19.51,19.36,19.45,195400.0,14.3533,14.3975,14.2868,14.3533,195400.0
2008-10-14 14:00:00,19.45,19.52,19.37,19.37,210400.0,14.3533,14.4049,14.2942,14.2942,210400.0
2008-10-14 14:05:00,19.38,19.39,19.24,19.27,229500.0,14.3016,14.309,14.1983,14.2204,229500.0
2008-10-14 14:10:00,19.27,19.27,19.02,19.14,232200.0,14.2204,14.2204,14.0359,14.1245,232200.0
2008-10-14 14:15:00,19.15,19.23,19.0,19.01,346200.0,14.1319,14.1909,14.0212,14.0286,346200.0
2008-10-14 14:20:00,19.07,19.11,18.96,19.09,267900.0,14.0728,14.1024,13.9917,14.0876,267900.0
2008-10-14 14:25:00,19.08,19.16,19.0,19.12,324400.0,14.0802,14.1393,14.0212,14.1097,324400.0
2008-10-14 14:30:00,19.15,19.22,18.91,18.92,309600.0,14.1319,14.1835,13.9548,13.9621,309600.0
2008-10-14 14:35:00,18.92,19.04,18.92,18.97,219600.0,13.9621,14.0507,13.9621,13.999,219600.0
2008-10-14 14:40:00,18.98,19.03,18.77,18.78,206500.0,14.0064,14.0433,13.8515,13.8588,206500.0
2008-10-14 14:45:00,18.79,18.83,18.63,18.65,244500.0,13.8662,13.8957,13.7481,13.7629,244500.0
2008-10-14 14:50:00,18.66,18.78,18.6,18.76,231700.0,13.7703,13.8588,13.726,13.8441,231700.0
2008-10-14 14:55:00,18.76,18.76,18.57,18.68,228400.0,13.8441,13.8441,13.7039,13.785,228400.0
2008-10-14 15:00:00,18.69,18.82,18.63,18.76,297100.0,13.7924,13.8884,13.7481,13.8441,297100.0
2008-10-14 15:05:00,18.77,18.93,18.74,18.93,227500.0,13.8515,13.9695,13.8293,13.9695,227500.0
2008-10-14 15:10:00,18.93,19.17,18.93,19.02,329700.0,13.9695,14.1466,13.9695,14.0359,329700.0
2008-10-14 15:15:00,19.02,19.08,18.94,19.08,392400.0,14.0359,14.0802,13.9769,14.0802,392400.0
2008-10-14 15:20:00,19.07,19.16,18.95,19.0,612700.0,14.0728,14.1393,13.9843,14.0212,612700.0
2008-10-14 15:25:00,19.0,19.18,18.96,19.18,265600.0,14.0212,14.154,13.9917,14.154,265600.0
2008-10-14 15:30:00,19.18,19.43,19.15,19.19,406800.0,14.154,14.3385,14.1319,14.1614,406800.0
2008-10-14 15:35:00,19.19,19.27,19.0,19.04,282400.0,14.1614,14.2204,14.0212,14.0507,282400.0
2008-10-14 15:40:00,19.01,19.25,19.01,19.23,396800.0,14.0286,14.2057,14.0286,14.1909,396800.0
2008-10-14 15:45:00,19.23,19.32,19.17,19.2,363600.0,14.1909,14.2573,14.1466,14.1688,363600.0
2008-10-14 15:50:00,19.2,19.27,19.09,19.18,410300.0,14.1688,14.2204,14.0876,14.154,410300.0
2008-10-14 15:55:00,19.18,19.18,19.13,19.17,292200.0,14.154,14.154,14.1171,14.1466,292200.0
2008-10-15 09:30:00,18.76,19.09,18.75,18.99,465100.0,13.9089,14.1536,13.9015,14.0795,465100.0
2008-10-15 09:35:00,19.0,19.24,18.96,19.07,314900.0,14.0869,14.2648,14.0572,14.1388,314900.0
2008-10-15 09:40:00,19.07,19.1,18.95,19.1,292600.0,14.1388,14.161,14.0498,14.161,292600.0
2008-10-15 09:45:00,19.08,19.15,18.97,19.04,203600.0,14.1462,14.1981,14.0646,14.1165,203600.0
2008-10-15 09:50:00,19.04,19.13,18.98,19.04,491400.0,14.1165,14.1833,14.0721,14.1165,491400.0
2008-10-15 09:55:00,19.03,19.18,19.03,19.11,439000.0,14.1091,14.2203,14.1091,14.1684,439000.0
2008-10-15 10:00:00,19.11,19.15,18.96,19.13,462800.0,14.1684,14.1981,14.0572,14.1833,462800.0
2008-10-15 10:05:00,19.13,19.15,18.98,19.08,423000.0,14.1833,14.1981,14.0721,14.1462,423000.0
2008-10-15 10:10:00,19.08,19.16,19.03,19.14,304000.0,14.1462,14.2055,14.1091,14.1907,304000.0
2008-10-15 10:15:00,19.14,19.16,19.04,19.08,284000.0,14.1907,14.2055,14.1165,14.1462,284000.0
2008-10-15 10:20:00,19.09,19.14,19.08,19.13,283900.0,14.1536,14.1907,14.1462,14.1833,283900.0
2008-10-15 10:25:00,19.12,19.12,19.05,19.08,514400.0,14.1759,14.1759,14.124,14.1462,514400.0
2008-10-15 10:30:00,19.07,19.15,19.05,19.12,360000.0,14.1388,14.1981,14.124,14.1759,360000.0
2008-10-15 10:35:00,19.13,19.2,19.08,19.11,395400.0,14.1833,14.2352,14.1462,14.1684,395400.0
2008-10-15 10:40:00,19.12,19.19,18.83,18.83,489700.0,14.1759,14.2278,13.9608,13.9608,489700.0
2008-10-15 10:45:00,18.84,19.05,18.83,19.01,465600.0,13.9683,14.124,13.9608,14.0943,465600.0
2008-10-15 10:50:00,19.01,19.15,18.96,19.13,322700.0,14.0943,14.1981,14.0572,14.1833,322700.0
2008-10-15 10:55:00,19.13,19.16,19.09,19.11,316800.0,14.1833,14.2055,14.1536,14.1684,316800.0
2008-10-15 11:00:00,19.11,19.15,19.06,19.15,401600.0,14.1684,14.1981,14.1314,14.1981,401600.0
2008-10-15 11:05:00,19.15,19.18,19.05,19.15,348900.0,14.1981,14.2203,14.124,14.1981,348900.0
2008-10-15 11:10:00,19.15,19.16,19.12,19.15,284900.0,14.1981,14.2055,14.1759,14.1981,284900.0
2008-10-15 11:15:00,19.16,19.28,19.16,19.22,192500.0,14.2055,14.2945,14.2055,14.25,192500.0
2008-10-15 11:20:00,19.21,19.21,19.11,19.11,305000.0,14.2426,14.2426,14.1684,14.1684,305000.0
2008-10-15 11:25:00,19.11,19.14,19.03,19.08,200700.0,14.1684,14.1907,14.1091,14.1462,200700.0
2008-10-15 11:30:00,19.08,19.15,19.06,19.1,201800.0,14.1462,14.1981,14.1314,14.161,201800.0
2008-10-15 11:35:00,19.1,19.11,19.07,19.08,192700.0,14.161,14.1684,14.1388,14.1462,192700.0
2008-10-15 11:40:00,19.08,19.11,19.05,19.06,183400.0,14.1462,14.1684,14.124,14.1314,183400.0
2008-10-15 11:45:00,19.05,19.08,19.01,19.07,259300.0,14.124,14.1462,14.0943,14.1388,259300.0
2008-10-15 11:50:00,19.08,19.14,19.02,19.14,245500.0,14.1462,14.1907,14.1017,14.1907,245500.0
2008-10-15 11:55:00,19.14,19.16,19.06,19.07,144500.0,14.1907,14.2055,14.1314,14.1388,144500.0
2008-10-15 12:00:00,19.07,19.11,19.05,19.08,146400.0,14.1388,14.1684,14.124,14.1462,146400.0
2008-10-15 12:05:00,19.08,19.08,19.02,19.04,188100.0,14.1462,14.1462,14.1017,14.1165,188100.0
2008-10-15 12:10:00,19.03,19.06,19.02,19.05,179500.0,14.1091,14.1314,14.1017,14.124,179500.0
2008-10-15 12:15:00,19.04,19.04,18.89,18.99,218900.0,14.1165,14.1165,14.0053,14.0795,218900.0
2008-10-15 12:20:00,18.99,19.03,18.85,18.86,194600.0,14.0795,14.1091,13.9757,13.9831,194600.0
2008-10-15 12:25:00,18.86,19.0,18.85,19.0,240200.0,13.9831,14.0869,13.9757,14.0869,240200.0
2008-10-15 12:30:00,19.0,19.06,18.99,19.04,174900.0,14.0869,14.1314,14.0795,14.1165,174900.0
2008-10-15 12:35:00,19.04,19.06,19.02,19.05,196900.0,14.1165,14.1314,14.1017,14.124,196900.0
2008-10-15 12:40:00,19.05,19.11,19.04,19.1,262900.0,14.124,14.1684,14.1165,14.161,262900.0
2008-10-15 12:45:00,19.1,19.11,19.08,19.1,247300.0,14.161,14.1684,14.1462,14.161,247300.0
2008-10-15 12:50:00,19.1,19.11,19.05,19.1,238100.0,14.161,14.1684,14.124,14.161,238100.0
2008-10-15 12:55:00,19.1,19.11,19.0,19.0,254300.0,14.161,14.1684,14.0869,14.0869,254300.0
2008-10-15 13:00:00,19.0,19.04,18.97,19.02,254600.0,14.0869,14.1165,14.0646,14.1017,254600.0
2008-10-15 13:05:00,19.03,19.09,19.02,19.08,120100.0,14.1091,14.1536,14.1017,14.1462,120100.0
2008-10-15 13:10:00,19.09,19.11,19.0,19.0,198500.0,14.1536,14.1684,14.0869,14.0869,198500.0
2008-10-15 13:15:00,19.0,19.03,18.98,19.0,315200.0,14.0869,14.1091,14.0721,14.0869,315200.0
2008-10-15 13:20:00,19.0,19.08,18.99,19.0,196400.0,14.0869,14.1462,14.0795,14.0869,196400.0
2008-10-15 13:25:00,19.01,19.1,19.0,19.03,225500.0,14.0943,14.161,14.0869,14.1091,225500.0
2008-10-15 13:30:00,19.03,19.06,18.89,18.92,203500.0,14.1091,14.1314,14.0053,14.0276,203500.0
2008-10-15 13:35:00,18.92,18.93,18.82,18.87,293600.0,14.0276,14.035,13.9534,13.9905,293600.0
2008-10-15 13:40:00,18.87,18.92,18.85,18.9,269300.0,13.9905,14.0276,13.9757,14.0127,269300.0
2008-10-15 13:45:00,18.9,18.95,18.88,18.92,156400.0,14.0127,14.0498,13.9979,14.0276,156400.0
2008-10-15 13:50:00,18.93,18.93,18.84,18.89,249500.0,14.035,14.035,13.9683,14.0053,249500.0
2008-10-15 13:55:00,18.89,18.89,18.77,18.83,209000.0,14.0053,14.0053,13.9164,13.9608,209000.0
2008-10-15 14:00:00,18.84,18.86,18.69,18.71,254500.0,13.9683,13.9831,13.857,13.8719,254500.0
2008-10-15 14:05:00,18.72,18.77,18.69,18.73,207000.0,13.8793,13.9164,13.857,13.8867,207000.0
2008-10-15 14:10:00,18.73,18.74,18.6,18.62,287800.0,13.8867,13.8941,13.7903,13.8051,287800.0
2008-10-15 14:15:00,18.61,18.63,18.53,18.54,188400.0,13.7977,13.8126,13.7384,13.7458,188400.0
2008-10-15 14:20:00,18.54,18.68,18.53,18.61,296600.0,13.7458,13.8496,13.7384,13.7977,296600.0
2008-10-15 14:25:00,18.61,18.66,18.57,18.59,198000.0,13.7977,13.8348,13.7681,13.7829,198000.0
2008-10-15 14:30:00,18.59,18.64,18.53,18.6,301600.0,13.7829,13.82,13.7384,13.7903,301600.0
2008-10-15 14:35:00,18.59,18.63,18.53,18.57,155300.0,13.7829,13.8126,13.7384,13.7681,155300.0
2008-10-15 14:40:00,18.57,18.82,18.56,18.75,192700.0,13.7681,13.9534,13.7607,13.9015,192700.0
2008-10-15 14:45:00,18.76,18.79,18.7,18.77,140700.0,13.9089,13.9312,13.8645,13.9164,140700.0
2008-10-15 14:50:00,18.78,18.79,18.66,18.68,184900.0,13.9238,13.9312,13.8348,13.8496,184900.0
2008-10-15 14:55:00,18.69,18.82,18.61,18.64,385500.0,13.857,13.9534,13.7977,13.82,385500.0
2008-10-15 15:00:00,18.63,18.69,18.5,18.67,199000.0,13.8126,13.857,13.7162,13.8422,199000.0
2008-10-15 15:05:00,18.68,18.88,18.68,18.87,327100.0,13.8496,13.9979,13.8496,13.9905,327100.0
2008-10-15 15:10:00,18.87,18.87,18.71,18.71,245000.0,13.9905,13.9905,13.8719,13.8719,245000.0
2008-10-15 15:15:00,18.71,18.82,18.58,18.65,300300.0,13.8719,13.9534,13.7755,13.8274,300300.0
2008-10-15 15:20:00,18.64,18.83,18.61,18.81,367900.0,13.82,13.9608,13.7977,13.946,367900.0
2008-10-15 15:25:00,18.8,18.81,18.63,18.67,444800.0,13.9386,13.946,13.8126,13.8422,444800.0
2008-10-15 15:30:00,18.65,18.72,18.53,18.6,264700.0,13.8274,13.8793,13.7384,13.7903,264700.0
2008-10-15 15:35:00,18.6,18.75,18.59,18.67,326600.0,13.7903,13.9015,13.7829,13.8422,326600.0
2008-10-15 15:40:00,18.65,18.72,18.56,18.61,395600.0,13.8274,13.8793,13.7607,13.7977,395600.0
2008-10-15 15:45:00,18.61,18.61,18.46,18.47,298300.0,13.7977,13.7977,13.6865,13.6939,298300.0
2008-10-15 15:50:00,18.47,18.48,18.34,18.34,404100.0,13.6939,13.7013,13.5976,13.5976,404100.0
2008-10-15 15:55:00,18.34,18.35,18.0,18.12,811600.0,13.5976,13.605,13.3455,13.4344,811600.0
2008-10-16 09:30:00,18.15,18.36,17.5,17.63,492900.0,13.4567,13.6124,12.9748,13.0711,492900.0
2008-10-16 09:35:00,17.65,18.35,17.64,17.98,363700.0,13.086,13.605,13.0786,13.3306,363700.0
2008-10-16 09:40:00,17.98,18.37,17.96,18.14,263200.0,13.3306,13.6198,13.3158,13.4493,263200.0
2008-10-16 09:45:00,18.14,18.44,18.08,18.36,367900.0,13.4493,13.6717,13.4048,13.6124,367900.0
2008-10-16 09:50:00,18.37,18.49,18.23,18.28,203600.0,13.6198,13.7088,13.516,13.5531,203600.0
2008-10-16 09:55:00,18.28,18.43,18.18,18.39,256800.0,13.5531,13.6643,13.4789,13.6346,256800.0
2008-10-16 10:00:00,18.39,18.39,17.97,18.01,455200.0,13.6346,13.6346,13.3232,13.3529,455200.0
2008-10-16 10:05:00,18.01,18.24,17.93,18.01,429900.0,13.3529,13.5234,13.2936,13.3529,429900.0
2008-10-16 10:10:00,18.02,18.04,17.55,17.69,444400.0,13.3603,13.3751,13.0118,13.1156,444400.0
2008-10-16 10:15:00,17.69,17.85,17.56,17.57,364700.0,13.1156,13.2343,13.0192,13.0267,364700.0
2008-10-16 10:20:00,17.58,17.94,17.58,17.68,316500.0,13.0341,13.301,13.0341,13.1082,316500.0
2008-10-16 10:25:00,17.68,17.8,17.54,17.55,290400.0,13.1082,13.1972,13.0044,13.0118,290400.0
2008-10-16 10:30:00,17.55,17.64,17.45,17.5,372500.0,13.0118,13.0786,12.9377,12.9748,372500.0
2008-10-16 10:35:00,17.5,17.52,17.28,17.43,317800.0,12.9748,12.9896,12.8117,12.9229,317800.0
2008-10-16 10:40:00,17.43,17.51,17.33,17.4,240700.0,12.9229,12.9822,12.8487,12.9006,240700.0
2008-10-16 10:45:00,17.4,17.48,17.26,17.44,236300.0,12.9006,12.9599,12.7968,12.9303,236300.0
2008-10-16 10:50:00,17.44,17.48,17.27,17.31,289600.0,12.9303,12.9599,12.8042,12.8339,289600.0
2008-10-16 10:55:00,17.3,17.39,17.21,17.22,267700.0,12.8265,12.8932,12.7598,12.7672,267700.0
2008-10-16 11:00:00,17.23,17.27,17.04,17.18,391400.0,12.7746,12.8042,12.6337,12.7375,391400.0
2008-10-16 11:05:00,17.18,17.21,17.01,17.01,279900.0,12.7375,12.7598,12.6115,12.6115,279900.0
2008-10-16 11:10:00,17.02,17.1,16.88,17.02,506500.0,12.6189,12.6782,12.5151,12.6189,506500.0
2008-10-16 11:15:00,17.03,17.11,16.94,17.05,401900.0,12.6263,12.6856,12.5596,12.6411,401900.0
2008-10-16 11:20:00,17.04,17.29,17.04,17.29,217900.0,12.6337,12.8191,12.6337,12.8191,217900.0
2008-10-16 11:25:00,17.3,17.37,17.2,17.21,208100.0,12.8265,12.8784,12.7523,12.7598,208100.0
2008-10-16 11:30:00,17.21,17.63,17.2,17.53,288800.0,12.7598,13.0711,12.7523,12.997,288800.0
2008-10-16 11:35:00,17.53,17.74,17.52,17.61,287100.0,12.997,13.1527,12.9896,13.0563,287100.0
2008-10-16 11:40:00,17.61,17.8,17.51,17.78,197000.0,13.0563,13.1972,12.9822,13.1824,197000.0
2008-10-16 11:45:00,17.78,17.82,17.62,17.65,215300.0,13.1824,13.212,13.0637,13.086,215300.0
2008-10-16 11:50:00,17.64,17.94,17.5,17.93,253800.0,13.0786,13.301,12.9748,13.2936,253800.0
2008-10-16 11:55:00,17.92,17.93,17.64,17.72,221300.0,13.2862,13.2936,13.0786,13.1379,221300.0
2008-10-16 12:00:00,17.71,17.88,17.65,17.76,306400.0,13.1305,13.2565,13.086,13.1675,306400.0
2008-10-16 12:05:00,17.76,17.78,17.59,17.76,213000.0,13.1675,13.1824,13.0415,13.1675,213000.0
2008-10-16 12:10:00,17.76,18.23,17.75,18.23,308300.0,13.1675,13.516,13.1601,13.516,308300.0
2008-10-16 12:15:00,18.21,18.45,18.08,18.12,322200.0,13.5012,13.6791,13.4048,13.4344,322200.0
2008-10-16 12:20:00,18.12,18.6,18.11,18.43,427900.0,13.4344,13.7903,13.427,13.6643,427900.0
2008-10-16 12:25:00,18.45,18.5,18.07,18.08,309100.0,13.6791,13.7162,13.3974,13.4048,309100.0
2008-10-16 12:30:00,18.07,18.16,17.97,17.97,219100.0,13.3974,13.4641,13.3232,13.3232,219100.0
2008-10-16 12:35:00,17.98,18.14,17.97,18.07,244800.0,13.3306,13.4493,13.3232,13.3974,244800.0
2008-10-16 12:40:00,18.08,18.09,17.74,17.86,291300.0,13.4048,13.4122,13.1527,13.2417,291300.0
2008-10-16 12:45:00,17.86,18.01,17.83,17.97,247900.0,13.2417,13.3529,13.2194,13.3232,247900.0
2008-10-16 12:50:00,17.97,17.99,17.74,17.89,426400.0,13.3232,13.3381,13.1527,13.2639,426400.0
2008-10-16 12:55:00,17.88,17.9,17.62,17.72,188300.0,13.2565,13.2713,13.0637,13.1379,188300.0
2008-10-16 13:00:00,17.7,17.79,17.63,17.77,326900.0,13.123,13.1898,13.0711,13.1749,326900.0
2008-10-16 13:05:00,17.76,17.81,17.62,17.67,269100.0,13.1675,13.2046,13.0637,13.1008,269100.0
2008-10-16 13:10:00,17.67,17.81,17.67,17.77,336200.0,13.1008,13.2046,13.1008,13.1749,336200.0
2008-10-16 13:15:00,17.78,17.91,17.75,17.76,221600.0,13.1824,13.2787,13.1601,13.1675,221600.0
2008-10-16 13:20:00,17.76,17.94,17.74,17.77,340000.0,13.1675,13.301,13.1527,13.1749,340000.0
2008-10-16 13:25:00,17.76,17.81,17.66,17.71,223800.0,13.1675,13.2046,13.0934,13.1305,223800.0
2008-10-16 13:30:00,17.71,17.77,17.65,17.7,221800.0,13.1305,13.1749,13.086,13.123,221800.0
2008-10-16 13:35:00,17.7,17.74,17.5,17.52,262200.0,13.123,13.1527,12.9748,12.9896,262200.0
2008-10-16 13:40:00,17.53,17.71,17.51,17.69,248000.0,12.997,13.1305,12.9822,13.1156,248000.0
2008-10-16 13:45:00,17.69,17.8,17.67,17.71,348600.0,13.1156,13.1972,13.1008,13.1305,348600.0
2008-10-16 13:50:00,17.71,17.77,17.66,17.74,236700.0,13.1305,13.1749,13.0934,13.1527,236700.0
2008-10-16 13:55:00,17.74,18.09,17.74,17.98,369300.0,13.1527,13.4122,13.1527,13.3306,369300.0
2008-10-16 14:00:00,17.99,18.04,17.9,17.94,238800.0,13.3381,13.3751,13.2713,13.301,238800.0
2008-10-16 14:05:00,17.94,17.96,17.77,17.79,325600.0,13.301,13.3158,13.1749,13.1898,325600.0
2008-10-16 14:10:00,17.77,17.86,17.67,17.74,279000.0,13.1749,13.2417,13.1008,13.1527,279000.0
2008-10-16 14:15:00,17.74,17.86,17.71,17.78,266600.0,13.1527,13.2417,13.1305,13.1824,266600.0
2008-10-16 14:20:00,17.77,17.88,17.75,17.81,168900.0,13.1749,13.2565,13.1601,13.2046,168900.0
2008-10-16 14:25:00,17.83,17.86,17.68,17.79,184200.0,13.2194,13.2417,13.1082,13.1898,184200.0
2008-10-16 14:30:00,17.8,17.85,17.68,17.75,219900.0,13.1972,13.2343,13.1082,13.1601,219900.0
2008-10-16 14:35:00,17.74,17.8,17.7,17.79,375200.0,13.1527,13.1972,13.123,13.1898,375200.0
2008-10-16 14:40:00,17.8,17.94,17.75,17.85,300900.0,13.1972,13.301,13.1601,13.2343,300900.0
2008-10-16 14:45:00,17.84,18.03,17.8,18.02,325100.0,13.2268,13.3677,13.1972,13.3603,325100.0
2008-10-16 14:50:00,18.01,18.02,17.88,17.95,304400.0,13.3529,13.3603,13.2565,13.3084,304400.0
2008-10-16 14:55:00,17.94,18.05,17.85,17.95,247900.0,13.301,13.3825,13.2343,13.3084,247900.0
2008-10-16 15:00:00,17.95,18.08,17.86,17.98,277400.0,13.3084,13.4048,13.2417,13.3306,277400.0
2008-10-16 15:05:00,17.99,18.09,17.97,18.09,485300.0,13.3381,13.4122,13.3232,13.4122,485300.0
2008-10-16 15:10:00,18.09,18.13,17.99,18.07,810000.0,13.4122,13.4419,13.3381,13.3974,810000.0
2008-10-16 15:15:00,18.06,18.16,17.96,17.99,496400.0,13.39,13.4641,13.3158,13.3381,496400.0
2008-10-16 15:20:00,17.99,18.06,17.94,18.05,384000.0,13.3381,13.39,13.301,13.3825,384000.0
2008-10-16 15:25:00,18.05,18.13,17.98,18.0,433100.0,13.3825,13.4419,13.3306,13.3455,433100.0
2008-10-16 15:30:00,18.0,18.03,17.88,17.91,527500.0,13.3455,13.3677,13.2565,13.2787,527500.0
2008-10-16 15:35:00,17.92,18.08,17.81,18.04,466100.0,13.2862,13.4048,13.2046,13.3751,466100.0
2008-10-16 15:40:00,18.05,18.4,18.03,18.34,711100.0,13.3825,13.642,13.3677,13.5976,711100.0
2008-10-16 15:45:00,18.34,18.5,18.3,18.5,428000.0,13.5976,13.7162,13.5679,13.7162,428000.0
2008-10-16 15:50:00,18.49,18.52,18.42,18.46,589900.0,13.7088,13.731,13.6569,13.6865,589900.0
2008-10-16 15:55:00,18.46,18.49,18.27,18.31,830400.0,13.6865,13.7088,13.5457,13.5753,830400.0
2008-10-17 09:30:00,18.01,18.34,17.9,18.02,1510100.0,13.3529,13.5976,13.2713,13.3603,1510100.0
2008-10-17 09:35:00,18.02,18.11,17.87,17.99,398100.0,13.3603,13.427,13.2491,13.3381,398100.0
2008-10-17 09:40:00,18.0,18.08,17.93,18.0,541600.0,13.3455,13.4048,13.2936,13.3455,541600.0
2008-10-17 09:45:00,18.0,18.15,17.96,18.13,487600.0,13.3455,13.4567,13.3158,13.4419,487600.0
2008-10-17 09:50:00,18.11,18.33,18.11,18.31,337100.0,13.427,13.5901,13.427,13.5753,337100.0
2008-10-17 09:55:00,18.3,18.42,18.25,18.42,453200.0,13.5679,13.6569,13.5308,13.6569,453200.0
2008-10-17 10:00:00,18.42,18.5,18.33,18.5,311300.0,13.6569,13.7162,13.5901,13.7162,311300.0
2008-10-17 10:05:00,18.49,18.55,18.42,18.45,403600.0,13.7088,13.7532,13.6569,13.6791,403600.0
2008-10-17 10:10:00,18.45,18.47,18.31,18.39,179900.0,13.6791,13.6939,13.5753,13.6346,179900.0
2008-10-17 10:15:00,18.38,18.62,18.38,18.6,198200.0,13.6272,13.8051,13.6272,13.7903,198200.0
2008-10-17 10:20:00,18.6,18.64,18.49,18.5,192700.0,13.7903,13.82,13.7088,13.7162,192700.0
2008-10-17 10:25:00,18.51,18.61,18.4,18.59,146100.0,13.7236,13.7977,13.642,13.7829,146100.0
2008-10-17 10:30:00,18.59,18.6,18.34,18.35,152300.0,13.7829,13.7903,13.5976,13.605,152300.0
2008-10-17 10:35:00,18.36,18.52,18.34,18.48,163700.0,13.6124,13.731,13.5976,13.7013,163700.0
2008-10-17 10:40:00,18.48,18.59,18.46,18.55,138400.0,13.7013,13.7829,13.6865,13.7532,138400.0
2008-10-17 10:45:00,18.55,18.79,18.51,18.78,158300.0,13.7532,13.9312,13.7236,13.9238,158300.0
2008-10-17 10:50:00,18.79,18.8,18.69,18.7,430100.0,13.9312,13.9386,13.857,13.8645,430100.0
2008-10-17 10:55:00,18.7,18.78,18.68,18.76,170300.0,13.8645,13.9238,13.8496,13.9089,170300.0
2008-10-17 11:00:00,18.77,18.82,18.74,18.81,127600.0,13.9164,13.9534,13.8941,13.946,127600.0
2008-10-17 11:05:00,18.81,18.94,18.8,18.92,174300.0,13.946,14.0424,13.9386,14.0276,174300.0
2008-10-17 11:10:00,18.93,18.93,18.77,18.85,155700.0,14.035,14.035,13.9164,13.9757,155700.0
2008-10-17 11:15:00,18.85,18.9,18.74,18.75,104300.0,13.9757,14.0127,13.8941,13.9015,104300.0
2008-10-17 11:20:00,18.74,18.8,18.68,18.74,138200.0,13.8941,13.9386,13.8496,13.8941,138200.0
2008-10-17 11:25:00,18.75,18.77,18.65,18.75,188600.0,13.9015,13.9164,13.8274,13.9015,188600.0
2008-10-17 11:30:00,18.75,18.89,18.71,18.89,156200.0,13.9015,14.0053,13.8719,14.0053,156200.0
2008-10-17 11:35:00,18.88,18.9,18.63,18.67,189500.0,13.9979,14.0127,13.8126,13.8422,189500.0
2008-10-17 11:40:00,18.68,18.83,18.68,18.79,121600.0,13.8496,13.9608,13.8496,13.9312,121600.0
2008-10-17 11:45:00,18.79,18.85,18.73,18.85,145100.0,13.9312,13.9757,13.8867,13.9757,145100.0
2008-10-17 11:50:00,18.84,18.87,18.78,18.78,77100.0,13.9683,13.9905,13.9238,13.9238,77100.0
2008-10-17 11:55:00,18.78,18.82,18.77,18.8,88000.0,13.9238,13.9534,13.9164,13.9386,88000.0
2008-10-17 12:00:00,18.79,18.81,18.72,18.72,85000.0,13.9312,13.946,13.8793,13.8793,85000.0
2008-10-17 12:05:00,18.72,18.72,18.67,18.68,109600.0,13.8793,13.8793,13.8422,13.8496,109600.0
2008-10-17 12:10:00,18.68,18.76,18.64,18.66,113100.0,13.8496,13.9089,13.82,13.8348,113100.0
2008-10-17 12:15:00,18.66,18.73,18.61,18.71,73200.0,13.8348,13.8867,13.7977,13.8719,73200.0
2008-10-17 12:20:00,18.71,18.83,18.7,18.79,77000.0,13.8719,13.9608,13.8645,13.9312,77000.0
2008-10-17 12:25:00,18.79,18.8,18.71,18.76,46400.0,13.9312,13.9386,13.8719,13.9089,46400.0
2008-10-17 12:30:00,18.76,18.79,18.65,18.65,80700.0,13.9089,13.9312,13.8274,13.8274,80700.0
2008-10-17 12:35:00,18.65,18.69,18.61,18.68,81300.0,13.8274,13.857,13.7977,13.8496,81300.0
2008-10-17 12:40:00,18.68,18.77,18.68,18.75,68300.0,13.8496,13.9164,13.8496,13.9015,68300.0
2008-10-17 12:45:00,18.74,18.85,18.69,18.85,93200.0,13.8941,13.9757,13.857,13.9757,93200.0
2008-10-17 12:50:00,18.84,18.97,18.8,18.97,109700.0,13.9683,14.0646,13.9386,14.0646,109700.0
2008-10-17 12:55:00,18.96,19.05,18.91,19.01,162800.0,14.0572,14.124,14.0202,14.0943,162800.0
2008-10-17 13:00:00,19.02,19.19,19.02,19.12,194200.0,14.1017,14.2278,14.1017,14.1759,194200.0
2008-10-17 13:05:00,19.12,19.14,19.0,19.01,84900.0,14.1759,14.1907,14.0869,14.0943,84900.0
2008-10-17 13:10:00,19.01,19.07,18.94,19.04,117500.0,14.0943,14.1388,14.0424,14.1165,117500.0
2008-10-17 13:15:00,19.04,19.04,18.89,19.04,195800.0,14.1165,14.1165,14.0053,14.1165,195800.0
2008-10-17 13:20:00,19.04,19.25,19.01,19.25,251600.0,14.1165,14.2722,14.0943,14.2722,251600.0
2008-10-17 13:25:00,19.25,19.25,19.12,19.23,141500.0,14.2722,14.2722,14.1759,14.2574,141500.0
2008-10-17 13:30:00,19.22,19.35,19.21,19.31,239700.0,14.25,14.3464,14.2426,14.3167,239700.0
2008-10-17 13:35:00,19.32,19.52,19.32,19.51,210700.0,14.3241,14.4724,14.3241,14.465,210700.0
2008-10-17 13:40:00,19.52,19.61,19.51,19.53,281700.0,14.4724,14.5391,14.465,14.4798,281700.0
2008-10-17 13:45:00,19.54,19.66,19.5,19.51,446600.0,14.4872,14.5762,14.4576,14.465,446600.0
2008-10-17 13:50:00,19.52,19.56,19.32,19.38,224700.0,14.4724,14.5021,14.3241,14.3686,224700.0
2008-10-17 13:55:00,19.38,19.49,19.36,19.48,177100.0,14.3686,14.4502,14.3538,14.4428,177100.0
2008-10-17 14:00:00,19.49,19.73,19.49,19.66,354200.0,14.4502,14.6281,14.4502,14.5762,354200.0
2008-10-17 14:05:00,19.67,19.81,19.58,19.61,530800.0,14.5836,14.6874,14.5169,14.5391,530800.0
2008-10-17 14:10:00,19.62,19.72,19.49,19.6,310700.0,14.5466,14.6207,14.4502,14.5317,310700.0
2008-10-17 14:15:00,19.6,19.67,19.58,19.63,149800.0,14.5317,14.5836,14.5169,14.554,149800.0
2008-10-17 14:20:00,19.64,19.66,19.52,19.53,312100.0,14.5614,14.5762,14.4724,14.4798,312100.0
2008-10-17 14:25:00,19.52,19.63,19.52,19.61,180200.0,14.4724,14.554,14.4724,14.5391,180200.0
2008-10-17 14:30:00,19.62,19.72,19.61,19.69,191400.0,14.5466,14.6207,14.5391,14.5985,191400.0
2008-10-17 14:35:00,19.69,19.75,19.51,19.54,302600.0,14.5985,14.6429,14.465,14.4872,302600.0
2008-10-17 14:40:00,19.54,19.7,19.4,19.66,346400.0,14.4872,14.6059,14.3835,14.5762,346400.0
2008-10-17 14:45:00,19.65,19.72,19.57,19.64,312100.0,14.5688,14.6207,14.5095,14.5614,312100.0
2008-10-17 14:50:00,19.66,19.68,19.41,19.42,456100.0,14.5762,14.591,14.3909,14.3983,456100.0
2008-10-17 14:55:00,19.42,19.52,19.39,19.52,373400.0,14.3983,14.4724,14.376,14.4724,373400.0
2008-10-17 15:00:00,19.53,19.65,19.5,19.56,430600.0,14.4798,14.5688,14.4576,14.5021,430600.0
2008-10-17 15:05:00,19.56,19.62,19.53,19.58,332700.0,14.5021,14.5466,14.4798,14.5169,332700.0
2008-10-17 15:10:00,19.58,19.59,19.46,19.54,535900.0,14.5169,14.5243,14.4279,14.4872,535900.0
2008-10-17 15:15:00,19.55,19.55,19.34,19.34,577300.0,14.4947,14.4947,14.339,14.339,577300.0
2008-10-17 15:20:00,19.34,19.43,19.17,19.43,558300.0,14.339,14.4057,14.2129,14.4057,558300.0
2008-10-17 15:25:00,19.43,19.49,19.34,19.45,428300.0,14.4057,14.4502,14.339,14.4205,428300.0
2008-10-17 15:30:00,19.46,19.59,19.38,19.45,272400.0,14.4279,14.5243,14.3686,14.4205,272400.0
2008-10-17 15:35:00,19.46,19.55,19.29,19.41,448100.0,14.4279,14.4947,14.3019,14.3909,448100.0
2008-10-17 15:40:00,19.42,19.73,19.38,19.65,369100.0,14.3983,14.6281,14.3686,14.5688,369100.0
2008-10-17 15:45:00,19.66,19.69,19.49,19.51,508900.0,14.5762,14.5985,14.4502,14.465,508900.0
2008-10-17 15:50:00,19.52,19.57,19.28,19.38,654900.0,14.4724,14.5095,14.2945,14.3686,654900.0
2008-10-17 15:55:00,19.39,19.42,19.31,19.32,694000.0,14.376,14.3983,14.3167,14.3241,694000.0
2008-10-20 09:30:00,19.13,19.54,19.13,19.3,271800.0,14.1833,14.4872,14.1833,14.3093,271800.0
2008-10-20 09:35:00,19.29,19.45,19.27,19.37,293000.0,14.3019,14.4205,14.2871,14.3612,293000.0
2008-10-20 09:40:00,19.37,19.46,19.19,19.28,226500.0,14.3612,14.4279,14.2278,14.2945,226500.0
2008-10-20 09:45:00,19.28,19.57,19.24,19.56,405900.0,14.2945,14.5095,14.2648,14.5021,405900.0
2008-10-20 09:50:00,19.56,19.66,19.43,19.49,339100.0,14.5021,14.5762,14.4057,14.4502,339100.0
2008-10-20 09:55:00,19.48,19.63,19.45,19.58,148300.0,14.4428,14.554,14.4205,14.5169,148300.0
2008-10-20 10:00:00,19.59,19.77,19.58,19.63,468600.0,14.5243,14.6578,14.5169,14.554,468600.0
2008-10-20 10:05:00,19.63,19.67,19.52,19.53,374700.0,14.554,14.5836,14.4724,14.4798,374700.0
2008-10-20 10:10:00,19.52,19.57,19.44,19.51,254100.0,14.4724,14.5095,14.4131,14.465,254100.0
2008-10-20 10:15:00,19.51,19.64,19.46,19.6,165000.0,14.465,14.5614,14.4279,14.5317,165000.0
2008-10-20 10:20:00,19.6,19.63,19.49,19.51,194500.0,14.5317,14.554,14.4502,14.465,194500.0
2008-10-20 10:25:00,19.5,19.55,19.34,19.37,166900.0,14.4576,14.4947,14.339,14.3612,166900.0
2008-10-20 10:30:00,19.37,19.57,19.36,19.5,198500.0,14.3612,14.5095,14.3538,14.4576,198500.0
2008-10-20 10:35:00,19.5,19.54,19.39,19.45,227700.0,14.4576,14.4872,14.376,14.4205,227700.0
2008-10-20 10:40:00,19.46,19.54,19.39,19.42,210900.0,14.4279,14.4872,14.376,14.3983,210900.0
2008-10-20 10:45:00,19.43,19.56,19.41,19.49,215300.0,14.4057,14.5021,14.3909,14.4502,215300.0
2008-10-20 10:50:00,19.5,19.58,19.46,19.53,609800.0,14.4576,14.5169,14.4279,14.4798,609800.0
2008-10-20 10:55:00,19.53,19.56,19.5,19.55,308900.0,14.4798,14.5021,14.4576,14.4947,308900.0
2008-10-20 11:00:00,19.55,19.56,19.35,19.35,183900.0,14.4947,14.5021,14.3464,14.3464,183900.0
2008-10-20 11:05:00,19.35,19.36,19.23,19.25,256400.0,14.3464,14.3538,14.2574,14.2722,256400.0
2008-10-20 11:10:00,19.24,19.28,19.16,19.28,239100.0,14.2648,14.2945,14.2055,14.2945,239100.0
2008-10-20 11:15:00,19.27,19.38,19.23,19.36,187500.0,14.2871,14.3686,14.2574,14.3538,187500.0
2008-10-20 11:20:00,19.36,19.39,19.27,19.27,155700.0,14.3538,14.376,14.2871,14.2871,155700.0
2008-10-20 11:25:00,19.28,19.36,19.21,19.35,179100.0,14.2945,14.3538,14.2426,14.3464,179100.0
2008-10-20 11:30:00,19.36,19.48,19.3,19.34,196900.0,14.3538,14.4428,14.3093,14.339,196900.0
2008-10-20 11:35:00,19.34,19.37,19.27,19.32,69500.0,14.339,14.3612,14.2871,14.3241,69500.0
2008-10-20 11:40:00,19.32,19.43,19.26,19.42,98200.0,14.3241,14.4057,14.2797,14.3983,98200.0
2008-10-20 11:45:00,19.42,19.53,19.41,19.45,136500.0,14.3983,14.4798,14.3909,14.4205,136500.0
2008-10-20 11:50:00,19.45,19.48,19.4,19.44,82500.0,14.4205,14.4428,14.3835,14.4131,82500.0
2008-10-20 11:55:00,19.45,19.52,19.42,19.45,106000.0,14.4205,14.4724,14.3983,14.4205,106000.0
2008-10-20 12:00:00,19.45,19.45,19.34,19.36,164200.0,14.4205,14.4205,14.339,14.3538,164200.0
2008-10-20 12:05:00,19.36,19.41,19.33,19.34,105400.0,14.3538,14.3909,14.3316,14.339,105400.0
2008-10-20 12:10:00,19.35,19.41,19.33,19.37,104800.0,14.3464,14.3909,14.3316,14.3612,104800.0
2008-10-20 12:15:00,19.37,19.5,19.37,19.46,133100.0,14.3612,14.4576,14.3612,14.4279,133100.0
2008-10-20 12:20:00,19.46,19.49,19.42,19.43,73200.0,14.4279,14.4502,14.3983,14.4057,73200.0
2008-10-20 12:25:00,19.44,19.5,19.37,19.39,103600.0,14.4131,14.4576,14.3612,14.376,103600.0
2008-10-20 12:30:00,19.39,19.46,19.32,19.42,164700.0,14.376,14.4279,14.3241,14.3983,164700.0
2008-10-20 12:35:00,19.42,19.43,19.26,19.27,110100.0,14.3983,14.4057,14.2797,14.2871,110100.0
2008-10-20 12:40:00,19.27,19.34,19.23,19.23,210400.0,14.2871,14.339,14.2574,14.2574,210400.0
2008-10-20 12:45:00,19.23,19.28,19.2,19.26,149500.0,14.2574,14.2945,14.2352,14.2797,149500.0
2008-10-20 12:50:00,19.26,19.27,19.2,19.24,168200.0,14.2797,14.2871,14.2352,14.2648,168200.0
2008-10-20 12:55:00,19.24,19.32,19.23,19.24,98900.0,14.2648,14.3241,14.2574,14.2648,98900.0
2008-10-20 13:00:00,19.24,19.26,19.13,19.14,156000.0,14.2648,14.2797,14.1833,14.1907,156000.0
2008-10-20 13:05:00,19.14,19.19,19.13,19.14,123400.0,14.1907,14.2278,14.1833,14.1907,123400.0
2008-10-20 13:10:00,19.13,19.17,19.13,19.13,98600.0,14.1833,14.2129,14.1833,14.1833,98600.0
2008-10-20 13:15:00,19.13,19.16,19.08,19.15,123400.0,14.1833,14.2055,14.1462,14.1981,123400.0
2008-10-20 13:20:00,19.15,19.24,19.15,19.17,206800.0,14.1981,14.2648,14.1981,14.2129,206800.0
2008-10-20 13:25:00,19.18,19.28,19.17,19.24,109700.0,14.2203,14.2945,14.2129,14.2648,109700.0
2008-10-20 13:30:00,19.23,19.31,19.22,19.25,99800.0,14.2574,14.3167,14.25,14.2722,99800.0
2008-10-20 13:35:00,19.26,19.27,19.16,19.22,144100.0,14.2797,14.2871,14.2055,14.25,144100.0
2008-10-20 13:40:00,19.23,19.24,19.17,19.21,83500.0,14.2574,14.2648,14.2129,14.2426,83500.0
2008-10-20 13:45:00,19.21,19.32,19.21,19.32,113700.0,14.2426,14.3241,14.2426,14.3241,113700.0
2008-10-20 13:50:00,19.32,19.32,19.24,19.29,130200.0,14.3241,14.3241,14.2648,14.3019,130200.0
2008-10-20 13:55:00,19.3,19.31,19.19,19.22,106700.0,14.3093,14.3167,14.2278,14.25,106700.0
2008-10-20 14:00:00,19.22,19.26,19.18,19.26,82700.0,14.25,14.2797,14.2203,14.2797,82700.0
2008-10-20 14:05:00,19.25,19.4,19.25,19.4,131700.0,14.2722,14.3835,14.2722,14.3835,131700.0
2008-10-20 14:10:00,19.39,19.42,19.32,19.32,114600.0,14.376,14.3983,14.3241,14.3241,114600.0
2008-10-20 14:15:00,19.32,19.35,19.21,19.25,113500.0,14.3241,14.3464,14.2426,14.2722,113500.0
2008-10-20 14:20:00,19.25,19.29,19.16,19.16,129700.0,14.2722,14.3019,14.2055,14.2055,129700.0
2008-10-20 14:25:00,19.16,19.22,19.14,19.21,71000.0,14.2055,14.25,14.1907,14.2426,71000.0
2008-10-20 14:30:00,19.21,19.22,19.13,19.2,127100.0,14.2426,14.25,14.1833,14.2352,127100.0
2008-10-20 14:35:00,19.2,19.28,19.19,19.27,127400.0,14.2352,14.2945,14.2278,14.2871,127400.0
2008-10-20 14:40:00,19.26,19.42,19.26,19.41,168100.0,14.2797,14.3983,14.2797,14.3909,168100.0
2008-10-20 14:45:00,19.42,19.48,19.39,19.43,221900.0,14.3983,14.4428,14.376,14.4057,221900.0
2008-10-20 14:50:00,19.43,19.45,19.32,19.33,228800.0,14.4057,14.4205,14.3241,14.3316,228800.0
2008-10-20 14:55:00,19.33,19.51,19.33,19.46,231900.0,14.3316,14.465,14.3316,14.4279,231900.0
2008-10-20 15:00:00,19.45,19.5,19.43,19.48,188500.0,14.4205,14.4576,14.4057,14.4428,188500.0
2008-10-20 15:05:00,19.47,19.48,19.34,19.43,149500.0,14.4354,14.4428,14.339,14.4057,149500.0
2008-10-20 15:10:00,19.43,19.48,19.38,19.43,172400.0,14.4057,14.4428,14.3686,14.4057,172400.0
2008-10-20 15:15:00,19.44,19.48,19.38,19.47,194900.0,14.4131,14.4428,14.3686,14.4354,194900.0
2008-10-20 15:20:00,19.47,19.48,19.36,19.42,194000.0,14.4354,14.4428,14.3538,14.3983,194000.0
2008-10-20 15:25:00,19.42,19.45,19.35,19.44,179800.0,14.3983,14.4205,14.3464,14.4131,179800.0
2008-10-20 15:30:00,19.45,19.51,19.36,19.48,287900.0,14.4205,14.465,14.3538,14.4428,287900.0
2008-10-20 15:35:00,19.48,19.56,19.48,19.51,353000.0,14.4428,14.5021,14.4428,14.465,353000.0
2008-10-20 15:40:00,19.51,19.55,19.44,19.48,280100.0,14.465,14.4947,14.4131,14.4428,280100.0
2008-10-20 15:45:00,19.49,19.55,19.45,19.54,252800.0,14.4502,14.4947,14.4205,14.4872,252800.0
2008-10-20 15:50:00,19.54,19.65,19.52,19.63,330400.0,14.4872,14.5688,14.4724,14.554,330400.0
2008-10-20 15:55:00,19.64,19.84,19.63,19.78,521800.0,14.5614,14.7097,14.554,14.6652,521800.0
2008-10-21 09:30:00,19.39,19.67,19.25,19.62,191500.0,14.376,14.5836,14.2722,14.5466,191500.0
2008-10-21 09:35:00,19.62,19.82,19.56,19.76,160800.0,14.5466,14.6948,14.5021,14.6504,160800.0
2008-10-21 09:40:00,19.77,19.98,19.76,19.95,171700.0,14.6578,14.8135,14.6504,14.7912,171700.0
2008-10-21 09:45:00,19.94,19.97,19.8,19.9,194000.0,14.7838,14.8061,14.68,14.7542,194000.0
2008-10-21 09:50:00,19.9,19.91,19.74,19.91,188400.0,14.7542,14.7616,14.6355,14.7616,188400.0
2008-10-21 09:55:00,19.91,19.98,19.77,19.98,310400.0,14.7616,14.8135,14.6578,14.8135,310400.0
2008-10-21 10:00:00,19.98,20.0,19.89,20.0,337400.0,14.8135,14.8283,14.7467,14.8283,337400.0
2008-10-21 10:05:00,20.0,20.0,19.88,19.93,271900.0,14.8283,14.8283,14.7393,14.7764,271900.0
2008-10-21 10:10:00,19.93,20.0,19.89,19.99,238700.0,14.7764,14.8283,14.7467,14.8209,238700.0
2008-10-21 10:15:00,20.0,20.15,19.98,20.11,453500.0,14.8283,14.9395,14.8135,14.9099,453500.0
2008-10-21 10:20:00,20.12,20.27,20.04,20.23,449400.0,14.9173,15.0285,14.858,14.9988,449400.0
2008-10-21 10:25:00,20.22,20.23,19.97,20.01,297600.0,14.9914,14.9988,14.8061,14.8357,297600.0
2008-10-21 10:30:00,20.0,20.0,19.82,19.85,107800.0,14.8283,14.8283,14.6948,14.7171,107800.0
2008-10-21 10:35:00,19.85,19.85,19.75,19.76,206500.0,14.7171,14.7171,14.6429,14.6504,206500.0
2008-10-21 10:40:00,19.76,19.8,19.75,19.75,160500.0,14.6504,14.68,14.6429,14.6429,160500.0
2008-10-21 10:45:00,19.76,19.78,19.6,19.67,214900.0,14.6504,14.6652,14.5317,14.5836,214900.0
2008-10-21 10:50:00,19.67,19.69,19.58,19.66,141600.0,14.5836,14.5985,14.5169,14.5762,141600.0
2008-10-21 10:55:00,19.66,19.66,19.61,19.62,135000.0,14.5762,14.5762,14.5391,14.5466,135000.0
2008-10-21 11:00:00,19.61,19.66,19.58,19.65,196900.0,14.5391,14.5762,14.5169,14.5688,196900.0
2008-10-21 11:05:00,19.64,19.67,19.52,19.6,238800.0,14.5614,14.5836,14.4724,14.5317,238800.0
2008-10-21 11:10:00,19.6,19.64,19.58,19.64,78000.0,14.5317,14.5614,14.5169,14.5614,78000.0
2008-10-21 11:15:00,19.63,19.72,19.63,19.68,122800.0,14.554,14.6207,14.554,14.591,122800.0
2008-10-21 11:20:00,19.68,19.69,19.62,19.63,92500.0,14.591,14.5985,14.5466,14.554,92500.0
2008-10-21 11:25:00,19.63,19.66,19.59,19.61,78300.0,14.554,14.5762,14.5243,14.5391,78300.0
2008-10-21 11:30:00,19.61,19.74,19.61,19.72,50300.0,14.5391,14.6355,14.5391,14.6207,50300.0
2008-10-21 11:35:00,19.72,19.77,19.71,19.77,57400.0,14.6207,14.6578,14.6133,14.6578,57400.0
2008-10-21 11:40:00,19.77,19.82,19.69,19.71,94400.0,14.6578,14.6948,14.5985,14.6133,94400.0
2008-10-21 11:45:00,19.72,19.72,19.57,19.59,69600.0,14.6207,14.6207,14.5095,14.5243,69600.0
2008-10-21 11:50:00,19.58,19.59,19.48,19.51,117200.0,14.5169,14.5243,14.4428,14.465,117200.0
2008-10-21 11:55:00,19.51,19.53,19.32,19.36,142900.0,14.465,14.4798,14.3241,14.3538,142900.0
2008-10-21 12:00:00,19.37,19.43,19.28,19.42,121000.0,14.3612,14.4057,14.2945,14.3983,121000.0
2008-10-21 12:05:00,19.43,19.5,19.4,19.49,114600.0,14.4057,14.4576,14.3835,14.4502,114600.0
2008-10-21 12:10:00,19.49,19.53,19.38,19.39,135800.0,14.4502,14.4798,14.3686,14.376,135800.0
2008-10-21 12:15:00,19.39,19.46,19.36,19.43,176000.0,14.376,14.4279,14.3538,14.4057,176000.0
2008-10-21 12:20:00,19.43,19.53,19.41,19.5,83600.0,14.4057,14.4798,14.3909,14.4576,83600.0
2008-10-21 12:25:00,19.5,19.54,19.45,19.48,49400.0,14.4576,14.4872,14.4205,14.4428,49400.0
2008-10-21 12:30:00,19.48,19.54,19.45,19.54,65000.0,14.4428,14.4872,14.4205,14.4872,65000.0
2008-10-21 12:35:00,19.53,19.63,19.53,19.6,87600.0,14.4798,14.554,14.4798,14.5317,87600.0
2008-10-21 12:40:00,19.59,19.61,19.51,19.53,44700.0,14.5243,14.5391,14.465,14.4798,44700.0
2008-10-21 12:45:00,19.52,19.55,19.4,19.45,66700.0,14.4724,14.4947,14.3835,14.4205,66700.0
2008-10-21 12:50:00,19.46,19.48,19.34,19.37,89500.0,14.4279,14.4428,14.339,14.3612,89500.0
2008-10-21 12:55:00,19.37,19.44,19.29,19.29,111000.0,14.3612,14.4131,14.3019,14.3019,111000.0
2008-10-21 13:00:00,19.29,19.36,19.27,19.33,116000.0,14.3019,14.3538,14.2871,14.3316,116000.0
2008-10-21 13:05:00,19.33,19.48,19.33,19.44,117900.0,14.3316,14.4428,14.3316,14.4131,117900.0
2008-10-21 13:10:00,19.44,19.47,19.42,19.44,62000.0,14.4131,14.4354,14.3983,14.4131,62000.0
2008-10-21 13:15:00,19.44,19.5,19.43,19.48,56100.0,14.4131,14.4576,14.4057,14.4428,56100.0
2008-10-21 13:20:00,19.47,19.61,19.47,19.57,160400.0,14.4354,14.5391,14.4354,14.5095,160400.0
2008-10-21 13:25:00,19.57,19.62,19.53,19.54,66900.0,14.5095,14.5466,14.4798,14.4872,66900.0
2008-10-21 13:30:00,19.54,19.58,19.47,19.55,81200.0,14.4872,14.5169,14.4354,14.4947,81200.0
2008-10-21 13:35:00,19.55,19.68,19.54,19.65,114200.0,14.4947,14.591,14.4872,14.5688,114200.0
2008-10-21 13:40:00,19.66,19.67,19.56,19.56,96200.0,14.5762,14.5836,14.5021,14.5021,96200.0
2008-10-21 13:45:00,19.57,19.59,19.53,19.58,89100.0,14.5095,14.5243,14.4798,14.5169,89100.0
2008-10-21 13:50:00,19.58,19.6,19.52,19.53,75100.0,14.5169,14.5317,14.4724,14.4798,75100.0
2008-10-21 13:55:00,19.53,19.54,19.44,19.53,88700.0,14.4798,14.4872,14.4131,14.4798,88700.0
2008-10-21 14:00:00,19.54,19.63,19.54,19.6,61000.0,14.4872,14.554,14.4872,14.5317,61000.0
2008-10-21 14:05:00,19.6,19.63,19.53,19.55,67600.0,14.5317,14.554,14.4798,14.4947,67600.0
2008-10-21 14:10:00,19.56,19.64,19.54,19.56,91100.0,14.5021,14.5614,14.4872,14.5021,91100.0
2008-10-21 14:15:00,19.57,19.7,19.57,19.69,139400.0,14.5095,14.6059,14.5095,14.5985,139400.0
2008-10-21 14:20:00,19.69,19.75,19.68,19.72,111600.0,14.5985,14.6429,14.591,14.6207,111600.0
2008-10-21 14:25:00,19.72,19.8,19.68,19.76,124500.0,14.6207,14.68,14.591,14.6504,124500.0
2008-10-21 14:30:00,19.77,19.83,19.71,19.72,96200.0,14.6578,14.7023,14.6133,14.6207,96200.0
2008-10-21 14:35:00,19.72,19.78,19.71,19.78,62700.0,14.6207,14.6652,14.6133,14.6652,62700.0
2008-10-21 14:40:00,19.77,19.86,19.77,19.83,100800.0,14.6578,14.7245,14.6578,14.7023,100800.0
2008-10-21 14:45:00,19.83,19.91,19.8,19.81,142000.0,14.7023,14.7616,14.68,14.6874,142000.0
2008-10-21 14:50:00,19.81,19.83,19.7,19.76,153800.0,14.6874,14.7023,14.6059,14.6504,153800.0
2008-10-21 14:55:00,19.77,19.79,19.71,19.76,64000.0,14.6578,14.6726,14.6133,14.6504,64000.0
2008-10-21 15:00:00,19.76,19.92,19.75,19.87,180300.0,14.6504,14.769,14.6429,14.7319,180300.0
2008-10-21 15:05:00,19.87,19.91,19.69,19.7,172600.0,14.7319,14.7616,14.5985,14.6059,172600.0
2008-10-21 15:10:00,19.7,19.75,19.7,19.72,133000.0,14.6059,14.6429,14.6059,14.6207,133000.0
2008-10-21 15:15:00,19.71,19.72,19.55,19.55,126300.0,14.6133,14.6207,14.4947,14.4947,126300.0
2008-10-21 15:20:00,19.55,19.58,19.43,19.49,190800.0,14.4947,14.5169,14.4057,14.4502,190800.0
2008-10-21 15:25:00,19.49,19.54,19.45,19.47,245000.0,14.4502,14.4872,14.4205,14.4354,245000.0
2008-10-21 15:30:00,19.47,19.53,19.32,19.38,313600.0,14.4354,14.4798,14.3241,14.3686,313600.0
2008-10-21 15:35:00,19.38,19.44,19.37,19.38,241600.0,14.3686,14.4131,14.3612,14.3686,241600.0
2008-10-21 15:40:00,19.38,19.5,19.32,19.33,369700.0,14.3686,14.4576,14.3241,14.3316,369700.0
2008-10-21 15:45:00,19.33,19.33,19.1,19.13,402800.0,14.3316,14.3316,14.161,14.1833,402800.0
2008-10-21 15:50:00,19.14,19.29,19.14,19.26,447900.0,14.1907,14.3019,14.1907,14.2797,447900.0
2008-10-21 15:55:00,19.27,19.29,19.18,19.19,443400.0,14.2871,14.3019,14.2203,14.2278,443400.0
2008-10-22 09:30:00,18.73,18.98,18.61,18.73,272700.0,13.8867,14.0721,13.7977,13.8867,272700.0
2008-10-22 09:35:00,18.72,18.76,18.49,18.51,267900.0,13.8793,13.9089,13.7088,13.7236,267900.0
2008-10-22 09:40:00,18.53,18.68,18.51,18.56,545300.0,13.7384,13.8496,13.7236,13.7607,545300.0
2008-10-22 09:45:00,18.55,18.57,18.42,18.42,324800.0,13.7532,13.7681,13.6569,13.6569,324800.0
2008-10-22 09:50:00,18.42,18.44,18.1,18.25,464400.0,13.6569,13.6717,13.4196,13.5308,464400.0
2008-10-22 09:55:00,18.25,18.37,18.18,18.25,290000.0,13.5308,13.6198,13.4789,13.5308,290000.0
2008-10-22 10:00:00,18.23,18.34,18.11,18.11,324500.0,13.516,13.5976,13.427,13.427,324500.0
2008-10-22 10:05:00,18.11,18.26,18.1,18.14,227300.0,13.427,13.5382,13.4196,13.4493,227300.0
2008-10-22 10:10:00,18.13,18.34,18.13,18.34,150500.0,13.4419,13.5976,13.4419,13.5976,150500.0
2008-10-22 10:15:00,18.34,18.43,18.29,18.36,154600.0,13.5976,13.6643,13.5605,13.6124,154600.0
2008-10-22 10:20:00,18.36,18.44,18.1,18.12,251900.0,13.6124,13.6717,13.4196,13.4344,251900.0
2008-10-22 10:25:00,18.12,18.15,18.03,18.13,359000.0,13.4344,13.4567,13.3677,13.4419,359000.0
2008-10-22 10:30:00,18.12,18.23,18.1,18.2,149300.0,13.4344,13.516,13.4196,13.4938,149300.0
2008-10-22 10:35:00,18.2,18.47,18.18,18.45,193000.0,13.4938,13.6939,13.4789,13.6791,193000.0
2008-10-22 10:40:00,18.46,18.54,18.44,18.51,125500.0,13.6865,13.7458,13.6717,13.7236,125500.0
2008-10-22 10:45:00,18.51,18.64,18.44,18.62,222300.0,13.7236,13.82,13.6717,13.8051,222300.0
2008-10-22 10:50:00,18.62,18.63,18.48,18.62,138200.0,13.8051,13.8126,13.7013,13.8051,138200.0
2008-10-22 10:55:00,18.62,18.65,18.48,18.54,155600.0,13.8051,13.8274,13.7013,13.7458,155600.0
2008-10-22 11:00:00,18.54,18.54,18.4,18.47,218800.0,13.7458,13.7458,13.642,13.6939,218800.0
2008-10-22 11:05:00,18.46,18.47,18.34,18.44,89200.0,13.6865,13.6939,13.5976,13.6717,89200.0
2008-10-22 11:10:00,18.44,18.53,18.43,18.46,80100.0,13.6717,13.7384,13.6643,13.6865,80100.0
2008-10-22 11:15:00,18.45,18.53,18.43,18.48,72200.0,13.6791,13.7384,13.6643,13.7013,72200.0
2008-10-22 11:20:00,18.49,18.51,18.35,18.43,77600.0,13.7088,13.7236,13.605,13.6643,77600.0
2008-10-22 11:25:00,18.43,18.43,18.29,18.33,97900.0,13.6643,13.6643,13.5605,13.5901,97900.0
2008-10-22 11:30:00,18.33,18.46,18.31,18.38,84000.0,13.5901,13.6865,13.5753,13.6272,84000.0
2008-10-22 11:35:00,18.37,18.38,18.24,18.29,109500.0,13.6198,13.6272,13.5234,13.5605,109500.0
2008-10-22 11:40:00,18.29,18.48,18.28,18.42,121700.0,13.5605,13.7013,13.5531,13.6569,121700.0
2008-10-22 11:45:00,18.42,18.5,18.41,18.46,72700.0,13.6569,13.7162,13.6495,13.6865,72700.0
2008-10-22 11:50:00,18.46,18.51,18.45,18.47,58700.0,13.6865,13.7236,13.6791,13.6939,58700.0
2008-10-22 11:55:00,18.46,18.5,18.42,18.46,58700.0,13.6865,13.7162,13.6569,13.6865,58700.0
2008-10-22 12:00:00,18.46,18.46,18.36,18.37,284100.0,13.6865,13.6865,13.6124,13.6198,284100.0
2008-10-22 12:05:00,18.37,18.48,18.36,18.44,62700.0,13.6198,13.7013,13.6124,13.6717,62700.0
2008-10-22 12:10:00,18.45,18.45,18.37,18.4,80900.0,13.6791,13.6791,13.6198,13.642,80900.0
2008-10-22 12:15:00,18.39,18.48,18.39,18.47,73400.0,13.6346,13.7013,13.6346,13.6939,73400.0
2008-10-22 12:20:00,18.47,18.55,18.47,18.54,68900.0,13.6939,13.7532,13.6939,13.7458,68900.0
2008-10-22 12:25:00,18.53,18.59,18.47,18.48,63600.0,13.7384,13.7829,13.6939,13.7013,63600.0
2008-10-22 12:30:00,18.48,18.48,18.43,18.46,54700.0,13.7013,13.7013,13.6643,13.6865,54700.0
2008-10-22 12:35:00,18.46,18.48,18.44,18.47,45300.0,13.6865,13.7013,13.6717,13.6939,45300.0
2008-10-22 12:40:00,18.46,18.48,18.44,18.46,44000.0,13.6865,13.7013,13.6717,13.6865,44000.0
2008-10-22 12:45:00,18.46,18.49,18.41,18.45,54600.0,13.6865,13.7088,13.6495,13.6791,54600.0
2008-10-22 12:50:00,18.45,18.51,18.44,18.49,60000.0,13.6791,13.7236,13.6717,13.7088,60000.0
2008-10-22 12:55:00,18.49,18.51,18.45,18.46,53800.0,13.7088,13.7236,13.6791,13.6865,53800.0
2008-10-22 13:00:00,18.46,18.46,18.33,18.38,115300.0,13.6865,13.6865,13.5901,13.6272,115300.0
2008-10-22 13:05:00,18.37,18.41,18.37,18.41,94200.0,13.6198,13.6495,13.6198,13.6495,94200.0
2008-10-22 13:10:00,18.42,18.42,18.32,18.33,99600.0,13.6569,13.6569,13.5827,13.5901,99600.0
2008-10-22 13:15:00,18.34,18.36,18.28,18.36,89300.0,13.5976,13.6124,13.5531,13.6124,89300.0
2008-10-22 13:20:00,18.36,18.38,18.28,18.28,88500.0,13.6124,13.6272,13.5531,13.5531,88500.0
2008-10-22 13:25:00,18.28,18.36,18.24,18.35,242700.0,13.5531,13.6124,13.5234,13.605,242700.0
2008-10-22 13:30:00,18.35,18.36,18.2,18.23,211200.0,13.605,13.6124,13.4938,13.516,211200.0
2008-10-22 13:35:00,18.23,18.25,18.15,18.15,224300.0,13.516,13.5308,13.4567,13.4567,224300.0
2008-10-22 13:40:00,18.15,18.19,18.13,18.15,157300.0,13.4567,13.4863,13.4419,13.4567,157300.0
2008-10-22 13:45:00,18.15,18.26,18.14,18.22,173900.0,13.4567,13.5382,13.4493,13.5086,173900.0
2008-10-22 13:50:00,18.23,18.26,18.17,18.25,280700.0,13.516,13.5382,13.4715,13.5308,280700.0
2008-10-22 13:55:00,18.26,18.34,18.23,18.31,122800.0,13.5382,13.5976,13.516,13.5753,122800.0
2008-10-22 14:00:00,18.3,18.32,18.25,18.26,87700.0,13.5679,13.5827,13.5308,13.5382,87700.0
2008-10-22 14:05:00,18.26,18.29,18.22,18.25,156900.0,13.5382,13.5605,13.5086,13.5308,156900.0
2008-10-22 14:10:00,18.25,18.28,18.23,18.27,100500.0,13.5308,13.5531,13.516,13.5457,100500.0
2008-10-22 14:15:00,18.28,18.32,18.25,18.31,99400.0,13.5531,13.5827,13.5308,13.5753,99400.0
2008-10-22 14:20:00,18.31,18.42,18.29,18.4,186100.0,13.5753,13.6569,13.5605,13.642,186100.0
2008-10-22 14:25:00,18.39,18.43,18.32,18.42,279500.0,13.6346,13.6643,13.5827,13.6569,279500.0
2008-10-22 14:30:00,18.43,18.43,18.33,18.34,189100.0,13.6643,13.6643,13.5901,13.5976,189100.0
2008-10-22 14:35:00,18.34,18.38,18.3,18.33,156800.0,13.5976,13.6272,13.5679,13.5901,156800.0
2008-10-22 14:40:00,18.32,18.36,18.24,18.31,324900.0,13.5827,13.6124,13.5234,13.5753,324900.0
2008-10-22 14:45:00,18.31,18.39,18.26,18.3,154000.0,13.5753,13.6346,13.5382,13.5679,154000.0
2008-10-22 14:50:00,18.29,18.3,18.22,18.25,165800.0,13.5605,13.5679,13.5086,13.5308,165800.0
2008-10-22 14:55:00,18.25,18.39,18.25,18.36,189200.0,13.5308,13.6346,13.5308,13.6124,189200.0
2008-10-22 15:00:00,18.36,18.41,18.35,18.39,211100.0,13.6124,13.6495,13.605,13.6346,211100.0
2008-10-22 15:05:00,18.38,18.4,18.29,18.4,493900.0,13.6272,13.642,13.5605,13.642,493900.0
2008-10-22 15:10:00,18.41,18.42,18.32,18.35,314200.0,13.6495,13.6569,13.5827,13.605,314200.0
2008-10-22 15:15:00,18.35,18.37,18.28,18.34,394900.0,13.605,13.6198,13.5531,13.5976,394900.0
2008-10-22 15:20:00,18.34,18.37,18.3,18.36,402000.0,13.5976,13.6198,13.5679,13.6124,402000.0
2008-10-22 15:25:00,18.36,18.44,18.31,18.33,464100.0,13.6124,13.6717,13.5753,13.5901,464100.0
2008-10-22 15:30:00,18.33,18.34,18.15,18.16,538300.0,13.5901,13.5976,13.4567,13.4641,538300.0
2008-10-22 15:35:00,18.17,18.21,17.98,17.99,670300.0,13.4715,13.5012,13.3306,13.3381,670300.0
2008-10-22 15:40:00,17.98,18.02,17.75,17.91,787000.0,13.3306,13.3603,13.1601,13.2787,787000.0
2008-10-22 15:45:00,17.91,18.23,17.82,18.21,862800.0,13.2787,13.516,13.212,13.5012,862800.0
2008-10-22 15:50:00,18.2,18.49,18.09,18.35,766700.0,13.4938,13.7088,13.4122,13.605,766700.0
2008-10-22 15:55:00,18.35,18.49,18.27,18.41,795100.0,13.605,13.7088,13.5457,13.6495,795100.0
2008-10-23 09:30:00,18.18,18.75,18.18,18.34,274900.0,13.4789,13.9015,13.4789,13.5976,274900.0
2008-10-23 09:35:00,18.34,18.56,18.28,18.35,167100.0,13.5976,13.7607,13.5531,13.605,167100.0
2008-10-23 09:40:00,18.34,18.43,18.05,18.06,173700.0,13.5976,13.6643,13.3825,13.39,173700.0
2008-10-23 09:45:00,18.05,18.07,17.83,17.83,300900.0,13.3825,13.3974,13.2194,13.2194,300900.0
2008-10-23 09:50:00,17.83,17.88,17.73,17.78,413800.0,13.2194,13.2565,13.1453,13.1824,413800.0
2008-10-23 09:55:00,17.77,17.97,17.76,17.96,221200.0,13.1749,13.3232,13.1675,13.3158,221200.0
2008-10-23 10:00:00,17.95,18.09,17.91,17.93,192300.0,13.3084,13.4122,13.2787,13.2936,192300.0
2008-10-23 10:05:00,17.93,18.1,17.89,17.93,132400.0,13.2936,13.4196,13.2639,13.2936,132400.0
2008-10-23 10:10:00,17.94,18.12,17.91,18.11,192500.0,13.301,13.4344,13.2787,13.427,192500.0
2008-10-23 10:15:00,18.1,18.11,17.95,18.05,198200.0,13.4196,13.427,13.3084,13.3825,198200.0
2008-10-23 10:20:00,18.05,18.25,18.05,18.16,232000.0,13.3825,13.5308,13.3825,13.4641,232000.0
2008-10-23 10:25:00,18.15,18.17,17.89,17.94,207000.0,13.4567,13.4715,13.2639,13.301,207000.0
2008-10-23 10:30:00,17.93,18.09,17.87,18.07,285200.0,13.2936,13.4122,13.2491,13.3974,285200.0
2008-10-23 10:35:00,18.07,18.12,17.89,17.98,200200.0,13.3974,13.4344,13.2639,13.3306,200200.0
2008-10-23 10:40:00,17.98,18.44,17.97,18.43,226800.0,13.3306,13.6717,13.3232,13.6643,226800.0
2008-10-23 10:45:00,18.43,18.47,18.27,18.29,237500.0,13.6643,13.6939,13.5457,13.5605,237500.0
2008-10-23 10:50:00,18.3,18.43,18.28,18.35,195000.0,13.5679,13.6643,13.5531,13.605,195000.0
2008-10-23 10:55:00,18.35,18.59,18.32,18.55,186900.0,13.605,13.7829,13.5827,13.7532,186900.0
2008-10-23 11:00:00,18.55,18.63,18.3,18.3,140600.0,13.7532,13.8126,13.5679,13.5679,140600.0
2008-10-23 11:05:00,18.29,18.41,18.24,18.31,273400.0,13.5605,13.6495,13.5234,13.5753,273400.0
2008-10-23 11:10:00,18.31,18.34,18.22,18.24,132000.0,13.5753,13.5976,13.5086,13.5234,132000.0
2008-10-23 11:15:00,18.25,18.29,18.1,18.13,153800.0,13.5308,13.5605,13.4196,13.4419,153800.0
2008-10-23 11:20:00,18.13,18.2,18.09,18.15,181500.0,13.4419,13.4938,13.4122,13.4567,181500.0
2008-10-23 11:25:00,18.16,18.17,18.07,18.15,100100.0,13.4641,13.4715,13.3974,13.4567,100100.0
2008-10-23 11:30:00,18.15,18.21,18.07,18.1,133000.0,13.4567,13.5012,13.3974,13.4196,133000.0
2008-10-23 11:35:00,18.1,18.21,18.09,18.16,106000.0,13.4196,13.5012,13.4122,13.4641,106000.0
2008-10-23 11:40:00,18.15,18.16,17.96,17.98,123700.0,13.4567,13.4641,13.3158,13.3306,123700.0
2008-10-23 11:45:00,17.96,18.1,17.94,18.07,128800.0,13.3158,13.4196,13.301,13.3974,128800.0
2008-10-23 11:50:00,18.07,18.15,18.06,18.12,101700.0,13.3974,13.4567,13.39,13.4344,101700.0
2008-10-23 11:55:00,18.11,18.11,18.05,18.1,72500.0,13.427,13.427,13.3825,13.4196,72500.0
2008-10-23 12:00:00,18.09,18.1,17.93,17.94,88000.0,13.4122,13.4196,13.2936,13.301,88000.0
2008-10-23 12:05:00,17.94,17.96,17.89,17.9,72400.0,13.301,13.3158,13.2639,13.2713,72400.0
2008-10-23 12:10:00,17.89,17.92,17.84,17.86,83200.0,13.2639,13.2862,13.2268,13.2417,83200.0
2008-10-23 12:15:00,17.86,17.91,17.75,17.76,167000.0,13.2417,13.2787,13.1601,13.1675,167000.0
2008-10-23 12:20:00,17.76,17.86,17.74,17.75,156100.0,13.1675,13.2417,13.1527,13.1601,156100.0
2008-10-23 12:25:00,17.76,17.79,17.65,17.7,163500.0,13.1675,13.1898,13.086,13.123,163500.0
2008-10-23 12:30:00,17.7,17.77,17.66,17.71,169200.0,13.123,13.1749,13.0934,13.1305,169200.0
2008-10-23 12:35:00,17.7,17.79,17.6,17.65,148800.0,13.123,13.1898,13.0489,13.086,148800.0
2008-10-23 12:40:00,17.64,17.77,17.54,17.76,163000.0,13.0786,13.1749,13.0044,13.1675,163000.0
2008-10-23 12:45:00,17.75,17.87,17.75,17.82,173500.0,13.1601,13.2491,13.1601,13.212,173500.0
2008-10-23 12:50:00,17.82,17.92,17.8,17.83,136400.0,13.212,13.2862,13.1972,13.2194,136400.0
2008-10-23 12:55:00,17.83,17.83,17.64,17.7,170700.0,13.2194,13.2194,13.0786,13.123,170700.0
2008-10-23 13:00:00,17.7,17.8,17.64,17.71,264800.0,13.123,13.1972,13.0786,13.1305,264800.0
2008-10-23 13:05:00,17.7,17.87,17.65,17.81,267100.0,13.123,13.2491,13.086,13.2046,267100.0
2008-10-23 13:10:00,17.81,17.88,17.74,17.84,163200.0,13.2046,13.2565,13.1527,13.2268,163200.0
2008-10-23 13:15:00,17.84,17.99,17.83,17.92,162900.0,13.2268,13.3381,13.2194,13.2862,162900.0
2008-10-23 13:20:00,17.92,17.92,17.79,17.8,83900.0,13.2862,13.2862,13.1898,13.1972,83900.0
2008-10-23 13:25:00,17.79,17.86,17.69,17.69,225400.0,13.1898,13.2417,13.1156,13.1156,225400.0
2008-10-23 13:30:00,17.69,17.76,17.55,17.55,241300.0,13.1156,13.1675,13.0118,13.0118,241300.0
2008-10-23 13:35:00,17.55,17.85,17.54,17.69,286400.0,13.0118,13.2343,13.0044,13.1156,286400.0
2008-10-23 13:40:00,17.71,17.92,17.71,17.79,247400.0,13.1305,13.2862,13.1305,13.1898,247400.0
2008-10-23 13:45:00,17.79,17.83,17.67,17.69,168000.0,13.1898,13.2194,13.1008,13.1156,168000.0
2008-10-23 13:50:00,17.69,17.75,17.56,17.74,140200.0,13.1156,13.1601,13.0192,13.1527,140200.0
2008-10-23 13:55:00,17.74,17.78,17.66,17.69,173900.0,13.1527,13.1824,13.0934,13.1156,173900.0
2008-10-23 14:00:00,17.68,17.68,17.43,17.44,261900.0,13.1082,13.1082,12.9229,12.9303,261900.0
2008-10-23 14:05:00,17.44,17.61,17.44,17.54,165500.0,12.9303,13.0563,12.9303,13.0044,165500.0
2008-10-23 14:10:00,17.54,17.58,17.39,17.45,146300.0,13.0044,13.0341,12.8932,12.9377,146300.0
2008-10-23 14:15:00,17.45,17.49,17.23,17.25,244600.0,12.9377,12.9673,12.7746,12.7894,244600.0
2008-10-23 14:20:00,17.24,17.29,17.16,17.27,184200.0,12.782,12.8191,12.7227,12.8042,184200.0
2008-10-23 14:25:00,17.27,17.48,17.27,17.48,177500.0,12.8042,12.9599,12.8042,12.9599,177500.0
2008-10-23 14:30:00,17.47,17.7,17.44,17.62,292700.0,12.9525,13.123,12.9303,13.0637,292700.0
2008-10-23 14:35:00,17.61,17.79,17.56,17.78,233300.0,13.0563,13.1898,13.0192,13.1824,233300.0
2008-10-23 14:40:00,17.79,17.8,17.52,17.63,171600.0,13.1898,13.1972,12.9896,13.0711,171600.0
2008-10-23 14:45:00,17.64,17.69,17.37,17.37,217800.0,13.0786,13.1156,12.8784,12.8784,217800.0
2008-10-23 14:50:00,17.37,17.52,17.35,17.41,204200.0,12.8784,12.9896,12.8636,12.908,204200.0
2008-10-23 14:55:00,17.42,17.42,17.29,17.38,352100.0,12.9154,12.9154,12.8191,12.8858,352100.0
2008-10-23 15:00:00,17.38,17.61,17.3,17.54,380200.0,12.8858,13.0563,12.8265,13.0044,380200.0
2008-10-23 15:05:00,17.54,17.96,17.47,17.95,478900.0,13.0044,13.3158,12.9525,13.3084,478900.0
2008-10-23 15:10:00,17.95,17.99,17.79,17.79,558800.0,13.3084,13.3381,13.1898,13.1898,558800.0
2008-10-23 15:15:00,17.79,17.88,17.6,17.62,395400.0,13.1898,13.2565,13.0489,13.0637,395400.0
2008-10-23 15:20:00,17.63,17.88,17.56,17.74,414500.0,13.0711,13.2565,13.0192,13.1527,414500.0
2008-10-23 15:25:00,17.74,17.81,17.62,17.74,383000.0,13.1527,13.2046,13.0637,13.1527,383000.0
2008-10-23 15:30:00,17.73,17.75,17.43,17.59,353000.0,13.1453,13.1601,12.9229,13.0415,353000.0
2008-10-23 15:35:00,17.6,17.74,17.47,17.47,331200.0,13.0489,13.1527,12.9525,12.9525,331200.0
2008-10-23 15:40:00,17.47,17.84,17.44,17.82,428700.0,12.9525,13.2268,12.9303,13.212,428700.0
2008-10-23 15:45:00,17.82,18.15,17.81,18.13,466500.0,13.212,13.4567,13.2046,13.4419,466500.0
2008-10-23 15:50:00,18.13,18.15,17.89,17.89,406700.0,13.4419,13.4567,13.2639,13.2639,406700.0
2008-10-23 15:55:00,17.89,18.17,17.89,18.13,659500.0,13.2639,13.4715,13.2639,13.4419,659500.0
2008-10-24 09:30:00,17.0,17.79,17.0,17.31,229400.0,12.6041,13.1898,12.6041,12.8339,229400.0
2008-10-24 09:35:00,17.3,17.63,17.06,17.46,244200.0,12.8265,13.0711,12.6485,12.9451,244200.0
2008-10-24 09:40:00,17.49,17.63,17.37,17.5,233000.0,12.9673,13.0711,12.8784,12.9748,233000.0
2008-10-24 09:45:00,17.5,17.79,17.47,17.77,313100.0,12.9748,13.1898,12.9525,13.1749,313100.0
2008-10-24 09:50:00,17.77,17.93,17.57,17.82,422200.0,13.1749,13.2936,13.0267,13.212,422200.0
2008-10-24 09:55:00,17.84,17.93,17.66,17.77,287400.0,13.2268,13.2936,13.0934,13.1749,287400.0
2008-10-24 10:00:00,17.78,17.95,17.66,17.73,277600.0,13.1824,13.3084,13.0934,13.1453,277600.0
2008-10-24 10:05:00,17.72,17.9,17.63,17.76,245400.0,13.1379,13.2713,13.0711,13.1675,245400.0
2008-10-24 10:10:00,17.75,17.78,17.51,17.62,530300.0,13.1601,13.1824,12.9822,13.0637,530300.0
2008-10-24 10:15:00,17.62,17.66,17.48,17.64,262800.0,13.0637,13.0934,12.9599,13.0786,262800.0
2008-10-24 10:20:00,17.65,17.69,17.38,17.41,170900.0,13.086,13.1156,12.8858,12.908,170900.0
2008-10-24 10:25:00,17.4,17.4,17.25,17.38,199600.0,12.9006,12.9006,12.7894,12.8858,199600.0
2008-10-24 10:30:00,17.37,17.43,17.31,17.43,168300.0,12.8784,12.9229,12.8339,12.9229,168300.0
2008-10-24 10:35:00,17.43,17.55,17.38,17.49,169600.0,12.9229,13.0118,12.8858,12.9673,169600.0
2008-10-24 10:40:00,17.49,17.55,17.36,17.55,236300.0,12.9673,13.0118,12.871,13.0118,236300.0
2008-10-24 10:45:00,17.55,17.56,17.47,17.5,207600.0,13.0118,13.0192,12.9525,12.9748,207600.0
2008-10-24 10:50:00,17.5,17.64,17.5,17.6,265400.0,12.9748,13.0786,12.9748,13.0489,265400.0
2008-10-24 10:55:00,17.59,17.65,17.52,17.6,205300.0,13.0415,13.086,12.9896,13.0489,205300.0
2008-10-24 11:00:00,17.59,17.64,17.55,17.55,213600.0,13.0415,13.0786,13.0118,13.0118,213600.0
2008-10-24 11:05:00,17.56,17.6,17.46,17.5,193500.0,13.0192,13.0489,12.9451,12.9748,193500.0
2008-10-24 11:10:00,17.5,17.54,17.38,17.39,155200.0,12.9748,13.0044,12.8858,12.8932,155200.0
2008-10-24 11:15:00,17.4,17.44,17.35,17.43,191000.0,12.9006,12.9303,12.8636,12.9229,191000.0
2008-10-24 11:20:00,17.43,17.7,17.42,17.65,327500.0,12.9229,13.123,12.9154,13.086,327500.0
2008-10-24 11:25:00,17.66,17.72,17.6,17.68,165200.0,13.0934,13.1379,13.0489,13.1082,165200.0
2008-10-24 11:30:00,17.69,17.76,17.6,17.63,149800.0,13.1156,13.1675,13.0489,13.0711,149800.0
2008-10-24 11:35:00,17.64,17.92,17.61,17.91,263900.0,13.0786,13.2862,13.0563,13.2787,263900.0
2008-10-24 11:40:00,17.9,17.92,17.73,17.81,169500.0,13.2713,13.2862,13.1453,13.2046,169500.0
2008-10-24 11:45:00,17.8,17.8,17.67,17.7,142300.0,13.1972,13.1972,13.1008,13.123,142300.0
2008-10-24 11:50:00,17.71,17.71,17.52,17.6,178500.0,13.1305,13.1305,12.9896,13.0489,178500.0
2008-10-24 11:55:00,17.6,17.69,17.6,17.65,351900.0,13.0489,13.1156,13.0489,13.086,351900.0
2008-10-24 12:00:00,17.65,17.65,17.52,17.64,142800.0,13.086,13.086,12.9896,13.0786,142800.0
2008-10-24 12:05:00,17.64,17.71,17.61,17.63,134900.0,13.0786,13.1305,13.0563,13.0711,134900.0
2008-10-24 12:10:00,17.63,17.68,17.56,17.64,130200.0,13.0711,13.1082,13.0192,13.0786,130200.0
2008-10-24 12:15:00,17.64,17.64,17.52,17.56,115600.0,13.0786,13.0786,12.9896,13.0192,115600.0
2008-10-24 12:20:00,17.57,17.62,17.43,17.43,144800.0,13.0267,13.0637,12.9229,12.9229,144800.0
2008-10-24 12:25:00,17.43,17.49,17.38,17.38,138500.0,12.9229,12.9673,12.8858,12.8858,138500.0
2008-10-24 12:30:00,17.38,17.41,17.34,17.37,212200.0,12.8858,12.908,12.8561,12.8784,212200.0
2008-10-24 12:35:00,17.36,17.39,17.33,17.36,178000.0,12.871,12.8932,12.8487,12.871,178000.0
2008-10-24 12:40:00,17.36,17.39,17.28,17.33,187800.0,12.871,12.8932,12.8117,12.8487,187800.0
2008-10-24 12:45:00,17.33,17.35,17.29,17.35,198200.0,12.8487,12.8636,12.8191,12.8636,198200.0
2008-10-24 12:50:00,17.35,17.42,17.34,17.41,166500.0,12.8636,12.9154,12.8561,12.908,166500.0
2008-10-24 12:55:00,17.4,17.5,17.4,17.44,130900.0,12.9006,12.9748,12.9006,12.9303,130900.0
2008-10-24 13:00:00,17.45,17.54,17.45,17.48,162200.0,12.9377,13.0044,12.9377,12.9599,162200.0
2008-10-24 13:05:00,17.49,17.58,17.49,17.57,121800.0,12.9673,13.0341,12.9673,13.0267,121800.0
2008-10-24 13:10:00,17.57,17.59,17.51,17.52,151400.0,13.0267,13.0415,12.9822,12.9896,151400.0
2008-10-24 13:15:00,17.51,17.62,17.5,17.59,244700.0,12.9822,13.0637,12.9748,13.0415,244700.0
2008-10-24 13:20:00,17.59,17.6,17.48,17.49,215300.0,13.0415,13.0489,12.9599,12.9673,215300.0
2008-10-24 13:25:00,17.49,17.51,17.36,17.41,159800.0,12.9673,12.9822,12.871,12.908,159800.0
2008-10-24 13:30:00,17.4,17.4,17.28,17.31,108300.0,12.9006,12.9006,12.8117,12.8339,108300.0
2008-10-24 13:35:00,17.31,17.37,17.23,17.23,82400.0,12.8339,12.8784,12.7746,12.7746,82400.0
2008-10-24 13:40:00,17.23,17.23,17.17,17.18,219500.0,12.7746,12.7746,12.7301,12.7375,219500.0
2008-10-24 13:45:00,17.18,17.2,17.07,17.08,162900.0,12.7375,12.7523,12.656,12.6634,162900.0
2008-10-24 13:50:00,17.08,17.2,17.08,17.11,110300.0,12.6634,12.7523,12.6634,12.6856,110300.0
2008-10-24 13:55:00,17.11,17.16,17.03,17.03,243200.0,12.6856,12.7227,12.6263,12.6263,243200.0
2008-10-24 14:00:00,17.04,17.08,16.96,16.97,238200.0,12.6337,12.6634,12.5744,12.5818,238200.0
2008-10-24 14:05:00,16.98,17.04,16.95,17.04,231300.0,12.5892,12.6337,12.567,12.6337,231300.0
2008-10-24 14:10:00,17.03,17.21,17.03,17.08,239800.0,12.6263,12.7598,12.6263,12.6634,239800.0
2008-10-24 14:15:00,17.09,17.14,17.03,17.14,330300.0,12.6708,12.7079,12.6263,12.7079,330300.0
2008-10-24 14:20:00,17.14,17.14,17.0,17.0,348400.0,12.7079,12.7079,12.6041,12.6041,348400.0
2008-10-24 14:25:00,17.0,17.09,16.96,17.09,207800.0,12.6041,12.6708,12.5744,12.6708,207800.0
2008-10-24 14:30:00,17.1,17.21,17.07,17.18,359100.0,12.6782,12.7598,12.656,12.7375,359100.0
2008-10-24 14:35:00,17.19,17.26,17.16,17.24,436200.0,12.7449,12.7968,12.7227,12.782,436200.0
2008-10-24 14:40:00,17.24,17.32,17.16,17.21,254000.0,12.782,12.8413,12.7227,12.7598,254000.0
2008-10-24 14:45:00,17.22,17.22,17.12,17.15,176600.0,12.7672,12.7672,12.693,12.7153,176600.0
2008-10-24 14:50:00,17.16,17.22,17.15,17.2,179900.0,12.7227,12.7672,12.7153,12.7523,179900.0
2008-10-24 14:55:00,17.2,17.25,17.16,17.24,573300.0,12.7523,12.7894,12.7227,12.782,573300.0
2008-10-24 15:00:00,17.24,17.45,17.23,17.4,755500.0,12.782,12.9377,12.7746,12.9006,755500.0
2008-10-24 15:05:00,17.4,17.47,17.34,17.42,230000.0,12.9006,12.9525,12.8561,12.9154,230000.0
2008-10-24 15:10:00,17.42,17.55,17.3,17.31,186600.0,12.9154,13.0118,12.8265,12.8339,186600.0
2008-10-24 15:15:00,17.31,17.46,17.26,17.26,151200.0,12.8339,12.9451,12.7968,12.7968,151200.0
2008-10-24 15:20:00,17.27,17.6,17.23,17.6,195600.0,12.8042,13.0489,12.7746,13.0489,195600.0
2008-10-24 15:25:00,17.6,17.6,17.41,17.47,222000.0,13.0489,13.0489,12.908,12.9525,222000.0
2008-10-24 15:30:00,17.47,17.47,17.24,17.36,211600.0,12.9525,12.9525,12.782,12.871,211600.0
2008-10-24 15:35:00,17.36,17.36,17.13,17.22,203200.0,12.871,12.871,12.7004,12.7672,203200.0
2008-10-24 15:40:00,17.23,17.44,17.23,17.36,333100.0,12.7746,12.9303,12.7746,12.871,333100.0
2008-10-24 15:45:00,17.36,17.5,17.29,17.48,211500.0,12.871,12.9748,12.8191,12.9599,211500.0
2008-10-24 15:50:00,17.47,17.62,17.43,17.53,391200.0,12.9525,13.0637,12.9229,12.997,391200.0
2008-10-24 15:55:00,17.52,17.53,17.17,17.17,587900.0,12.9896,12.997,12.7301,12.7301,587900.0
2008-10-27 09:30:00,16.92,17.17,16.87,17.08,332300.0,12.5447,12.7301,12.5077,12.6634,332300.0
2008-10-27 09:35:00,17.07,17.5,16.9,17.33,290600.0,12.656,12.9748,12.5299,12.8487,290600.0
2008-10-27 09:40:00,17.33,17.54,17.23,17.54,182300.0,12.8487,13.0044,12.7746,13.0044,182300.0
2008-10-27 09:45:00,17.54,17.54,17.25,17.29,218500.0,13.0044,13.0044,12.7894,12.8191,218500.0
2008-10-27 09:50:00,17.28,17.62,17.27,17.61,297900.0,12.8117,13.0637,12.8042,13.0563,297900.0
2008-10-27 09:55:00,17.6,17.66,17.52,17.59,262900.0,13.0489,13.0934,12.9896,13.0415,262900.0
2008-10-27 10:00:00,17.6,17.85,17.54,17.79,319200.0,13.0489,13.2343,13.0044,13.1898,319200.0
2008-10-27 10:05:00,17.79,17.88,17.69,17.76,359800.0,13.1898,13.2565,13.1156,13.1675,359800.0
2008-10-27 10:10:00,17.77,17.79,17.61,17.66,321600.0,13.1749,13.1898,13.0563,13.0934,321600.0
2008-10-27 10:15:00,17.67,17.7,17.52,17.52,150500.0,13.1008,13.123,12.9896,12.9896,150500.0
2008-10-27 10:20:00,17.52,17.54,17.45,17.49,275800.0,12.9896,13.0044,12.9377,12.9673,275800.0
2008-10-27 10:25:00,17.48,17.62,17.4,17.41,193000.0,12.9599,13.0637,12.9006,12.908,193000.0
2008-10-27 10:30:00,17.41,17.45,17.33,17.37,211700.0,12.908,12.9377,12.8487,12.8784,211700.0
2008-10-27 10:35:00,17.35,17.37,17.22,17.32,167500.0,12.8636,12.8784,12.7672,12.8413,167500.0
2008-10-27 10:40:00,17.31,17.34,17.19,17.27,152300.0,12.8339,12.8561,12.7449,12.8042,152300.0
2008-10-27 10:45:00,17.27,17.39,17.24,17.34,103700.0,12.8042,12.8932,12.782,12.8561,103700.0
2008-10-27 10:50:00,17.34,17.43,17.27,17.29,148800.0,12.8561,12.9229,12.8042,12.8191,148800.0
2008-10-27 10:55:00,17.28,17.43,17.26,17.39,138500.0,12.8117,12.9229,12.7968,12.8932,138500.0
2008-10-27 11:00:00,17.39,17.44,17.29,17.35,286400.0,12.8932,12.9303,12.8191,12.8636,286400.0
2008-10-27 11:05:00,17.34,17.61,17.28,17.59,212700.0,12.8561,13.0563,12.8117,13.0415,212700.0
2008-10-27 11:10:00,17.59,17.63,17.5,17.59,217400.0,13.0415,13.0711,12.9748,13.0415,217400.0
2008-10-27 11:15:00,17.6,17.63,17.38,17.39,232600.0,13.0489,13.0711,12.8858,12.8932,232600.0
2008-10-27 11:20:00,17.39,17.42,17.34,17.36,244900.0,12.8932,12.9154,12.8561,12.871,244900.0
2008-10-27 11:25:00,17.36,17.44,17.32,17.44,215700.0,12.871,12.9303,12.8413,12.9303,215700.0
2008-10-27 11:30:00,17.44,17.46,17.35,17.41,135300.0,12.9303,12.9451,12.8636,12.908,135300.0
2008-10-27 11:35:00,17.42,17.5,17.37,17.43,93200.0,12.9154,12.9748,12.8784,12.9229,93200.0
2008-10-27 11:40:00,17.42,17.51,17.39,17.48,112700.0,12.9154,12.9822,12.8932,12.9599,112700.0
2008-10-27 11:45:00,17.49,17.57,17.44,17.44,119100.0,12.9673,13.0267,12.9303,12.9303,119100.0
2008-10-27 11:50:00,17.43,17.58,17.39,17.5,119800.0,12.9229,13.0341,12.8932,12.9748,119800.0
2008-10-27 11:55:00,17.5,17.56,17.41,17.52,111300.0,12.9748,13.0192,12.908,12.9896,111300.0
2008-10-27 12:00:00,17.51,17.68,17.51,17.6,135300.0,12.9822,13.1082,12.9822,13.0489,135300.0
2008-10-27 12:05:00,17.58,17.75,17.54,17.72,91200.0,13.0341,13.1601,13.0044,13.1379,91200.0
2008-10-27 12:10:00,17.72,17.76,17.66,17.69,162400.0,13.1379,13.1675,13.0934,13.1156,162400.0
2008-10-27 12:15:00,17.68,17.68,17.49,17.5,101000.0,13.1082,13.1082,12.9673,12.9748,101000.0
2008-10-27 12:20:00,17.5,17.55,17.44,17.47,82100.0,12.9748,13.0118,12.9303,12.9525,82100.0
2008-10-27 12:25:00,17.47,17.57,17.4,17.43,175000.0,12.9525,13.0267,12.9006,12.9229,175000.0
2008-10-27 12:30:00,17.43,17.59,17.38,17.58,89000.0,12.9229,13.0415,12.8858,13.0341,89000.0
2008-10-27 12:35:00,17.58,17.62,17.52,17.58,89300.0,13.0341,13.0637,12.9896,13.0341,89300.0
2008-10-27 12:40:00,17.58,17.67,17.53,17.56,140200.0,13.0341,13.1008,12.997,13.0192,140200.0
2008-10-27 12:45:00,17.57,17.62,17.47,17.57,86100.0,13.0267,13.0637,12.9525,13.0267,86100.0
2008-10-27 12:50:00,17.58,17.76,17.56,17.74,161700.0,13.0341,13.1675,13.0192,13.1527,161700.0
2008-10-27 12:55:00,17.73,17.76,17.66,17.74,166000.0,13.1453,13.1675,13.0934,13.1527,166000.0
2008-10-27 13:00:00,17.72,17.75,17.63,17.67,160000.0,13.1379,13.1601,13.0711,13.1008,160000.0
2008-10-27 13:05:00,17.68,17.7,17.61,17.63,82100.0,13.1082,13.123,13.0563,13.0711,82100.0
2008-10-27 13:10:00,17.63,17.64,17.55,17.61,97700.0,13.0711,13.0786,13.0118,13.0563,97700.0
2008-10-27 13:15:00,17.6,17.68,17.57,17.62,90900.0,13.0489,13.1082,13.0267,13.0637,90900.0
2008-10-27 13:20:00,17.61,17.72,17.56,17.71,112800.0,13.0563,13.1379,13.0192,13.1305,112800.0
2008-10-27 13:25:00,17.71,17.73,17.66,17.72,76400.0,13.1305,13.1453,13.0934,13.1379,76400.0
2008-10-27 13:30:00,17.72,17.76,17.65,17.74,143500.0,13.1379,13.1675,13.086,13.1527,143500.0
2008-10-27 13:35:00,17.74,17.74,17.61,17.62,80300.0,13.1527,13.1527,13.0563,13.0637,80300.0
2008-10-27 13:40:00,17.63,17.79,17.63,17.77,98600.0,13.0711,13.1898,13.0711,13.1749,98600.0
2008-10-27 13:45:00,17.77,17.8,17.69,17.77,142900.0,13.1749,13.1972,13.1156,13.1749,142900.0
2008-10-27 13:50:00,17.76,17.78,17.63,17.63,71700.0,13.1675,13.1824,13.0711,13.0711,71700.0
2008-10-27 13:55:00,17.64,17.65,17.55,17.57,53600.0,13.0786,13.086,13.0118,13.0267,53600.0
2008-10-27 14:00:00,17.58,17.61,17.49,17.5,83000.0,13.0341,13.0563,12.9673,12.9748,83000.0
2008-10-27 14:05:00,17.51,17.57,17.47,17.57,108700.0,12.9822,13.0267,12.9525,13.0267,108700.0
2008-10-27 14:10:00,17.57,17.57,17.44,17.48,99400.0,13.0267,13.0267,12.9303,12.9599,99400.0
2008-10-27 14:15:00,17.49,17.52,17.42,17.44,92200.0,12.9673,12.9896,12.9154,12.9303,92200.0
2008-10-27 14:20:00,17.43,17.49,17.37,17.47,110200.0,12.9229,12.9673,12.8784,12.9525,110200.0
2008-10-27 14:25:00,17.47,17.48,17.39,17.41,151300.0,12.9525,12.9599,12.8932,12.908,151300.0
2008-10-27 14:30:00,17.4,17.46,17.34,17.35,184800.0,12.9006,12.9451,12.8561,12.8636,184800.0
2008-10-27 14:35:00,17.34,17.45,17.34,17.34,107700.0,12.8561,12.9377,12.8561,12.8561,107700.0
2008-10-27 14:40:00,17.34,17.48,17.33,17.43,130300.0,12.8561,12.9599,12.8487,12.9229,130300.0
2008-10-27 14:45:00,17.43,17.5,17.39,17.39,102500.0,12.9229,12.9748,12.8932,12.8932,102500.0
2008-10-27 14:50:00,17.39,17.42,17.28,17.36,149500.0,12.8932,12.9154,12.8117,12.871,149500.0
2008-10-27 14:55:00,17.35,17.38,17.21,17.23,144300.0,12.8636,12.8858,12.7598,12.7746,144300.0
2008-10-27 15:00:00,17.23,17.24,17.19,17.21,252500.0,12.7746,12.782,12.7449,12.7598,252500.0
2008-10-27 15:05:00,17.21,17.35,17.2,17.3,165700.0,12.7598,12.8636,12.7523,12.8265,165700.0
2008-10-27 15:10:00,17.31,17.44,17.31,17.42,132100.0,12.8339,12.9303,12.8339,12.9154,132100.0
2008-10-27 15:15:00,17.42,17.47,17.31,17.35,114800.0,12.9154,12.9525,12.8339,12.8636,114800.0
2008-10-27 15:20:00,17.35,17.39,17.26,17.31,160300.0,12.8636,12.8932,12.7968,12.8339,160300.0
2008-10-27 15:25:00,17.29,17.35,17.23,17.35,142500.0,12.8191,12.8636,12.7746,12.8636,142500.0
2008-10-27 15:30:00,17.35,17.47,17.34,17.35,162500.0,12.8636,12.9525,12.8561,12.8636,162500.0
2008-10-27 15:35:00,17.35,17.42,17.22,17.34,168100.0,12.8636,12.9154,12.7672,12.8561,168100.0
2008-10-27 15:40:00,17.33,17.37,17.22,17.24,218800.0,12.8487,12.8784,12.7672,12.782,218800.0
2008-10-27 15:45:00,17.24,17.26,17.13,17.26,225100.0,12.782,12.7968,12.7004,12.7968,225100.0
2008-10-27 15:50:00,17.27,17.28,17.05,17.06,332400.0,12.8042,12.8117,12.6411,12.6485,332400.0
2008-10-27 15:55:00,17.06,17.06,16.81,16.85,758500.0,12.6485,12.6485,12.4632,12.4928,758500.0
2008-10-28 09:30:00,17.34,17.67,17.15,17.38,344900.0,12.8561,13.1008,12.7153,12.8858,344900.0
2008-10-28 09:35:00,17.38,17.44,17.2,17.39,292400.0,12.8858,12.9303,12.7523,12.8932,292400.0
2008-10-28 09:40:00,17.39,17.45,17.31,17.44,353300.0,12.8932,12.9377,12.8339,12.9303,353300.0
2008-10-28 09:45:00,17.42,17.75,17.42,17.72,392500.0,12.9154,13.1601,12.9154,13.1379,392500.0
2008-10-28 09:50:00,17.71,17.76,17.67,17.74,344000.0,13.1305,13.1675,13.1008,13.1527,344000.0
2008-10-28 09:55:00,17.75,17.9,17.74,17.74,425200.0,13.1601,13.2713,13.1527,13.1527,425200.0
2008-10-28 10:00:00,17.75,17.76,17.39,17.44,800500.0,13.1601,13.1675,12.8932,12.9303,800500.0
2008-10-28 10:05:00,17.44,17.45,17.19,17.27,974400.0,12.9303,12.9377,12.7449,12.8042,974400.0
2008-10-28 10:10:00,17.27,17.28,17.13,17.15,531700.0,12.8042,12.8117,12.7004,12.7153,531700.0
2008-10-28 10:15:00,17.16,17.18,16.96,17.06,442900.0,12.7227,12.7375,12.5744,12.6485,442900.0
2008-10-28 10:20:00,17.07,17.23,16.98,17.05,398500.0,12.656,12.7746,12.5892,12.6411,398500.0
2008-10-28 10:25:00,17.05,17.09,16.95,16.98,319900.0,12.6411,12.6708,12.567,12.5892,319900.0
2008-10-28 10:30:00,16.98,17.04,16.94,17.01,278000.0,12.5892,12.6337,12.5596,12.6115,278000.0
2008-10-28 10:35:00,17.02,17.14,16.91,16.93,187400.0,12.6189,12.7079,12.5373,12.5522,187400.0
2008-10-28 10:40:00,16.92,16.96,16.81,16.96,150900.0,12.5447,12.5744,12.4632,12.5744,150900.0
2008-10-28 10:45:00,16.96,17.07,16.94,17.02,124500.0,12.5744,12.656,12.5596,12.6189,124500.0
2008-10-28 10:50:00,17.02,17.07,16.86,16.87,250600.0,12.6189,12.656,12.5003,12.5077,250600.0
2008-10-28 10:55:00,16.87,16.89,16.74,16.84,230500.0,12.5077,12.5225,12.4113,12.4854,230500.0
2008-10-28 11:00:00,16.83,17.0,16.83,16.97,157700.0,12.478,12.6041,12.478,12.5818,157700.0
2008-10-28 11:05:00,16.97,17.03,16.87,16.94,246900.0,12.5818,12.6263,12.5077,12.5596,246900.0
2008-10-28 11:10:00,16.95,17.16,16.94,17.15,379500.0,12.567,12.7227,12.5596,12.7153,379500.0
2008-10-28 11:15:00,17.15,17.25,17.11,17.21,181200.0,12.7153,12.7894,12.6856,12.7598,181200.0
2008-10-28 11:20:00,17.21,17.25,17.11,17.11,137900.0,12.7598,12.7894,12.6856,12.6856,137900.0
2008-10-28 11:25:00,17.12,17.2,17.12,17.19,143500.0,12.693,12.7523,12.693,12.7449,143500.0
2008-10-28 11:30:00,17.18,17.31,17.16,17.29,195400.0,12.7375,12.8339,12.7227,12.8191,195400.0
2008-10-28 11:35:00,17.29,17.35,17.25,17.33,124000.0,12.8191,12.8636,12.7894,12.8487,124000.0
2008-10-28 11:40:00,17.32,17.46,17.26,17.38,192500.0,12.8413,12.9451,12.7968,12.8858,192500.0
2008-10-28 11:45:00,17.38,17.38,17.3,17.3,82700.0,12.8858,12.8858,12.8265,12.8265,82700.0
2008-10-28 11:50:00,17.3,17.33,17.22,17.24,126800.0,12.8265,12.8487,12.7672,12.782,126800.0
2008-10-28 11:55:00,17.24,17.32,17.24,17.27,95600.0,12.782,12.8413,12.782,12.8042,95600.0
2008-10-28 12:00:00,17.27,17.27,17.19,17.21,122800.0,12.8042,12.8042,12.7449,12.7598,122800.0
2008-10-28 12:05:00,17.21,17.35,17.2,17.35,112400.0,12.7598,12.8636,12.7523,12.8636,112400.0
2008-10-28 12:10:00,17.35,17.4,17.33,17.39,72100.0,12.8636,12.9006,12.8487,12.8932,72100.0
2008-10-28 12:15:00,17.38,17.43,17.38,17.39,83400.0,12.8858,12.9229,12.8858,12.8932,83400.0
2008-10-28 12:20:00,17.4,17.41,17.32,17.32,88100.0,12.9006,12.908,12.8413,12.8413,88100.0
2008-10-28 12:25:00,17.31,17.31,17.27,17.28,62400.0,12.8339,12.8339,12.8042,12.8117,62400.0
2008-10-28 12:30:00,17.28,17.38,17.25,17.34,142100.0,12.8117,12.8858,12.7894,12.8561,142100.0
2008-10-28 12:35:00,17.34,17.41,17.31,17.32,71300.0,12.8561,12.908,12.8339,12.8413,71300.0
2008-10-28 12:40:00,17.32,17.42,17.3,17.39,62800.0,12.8413,12.9154,12.8265,12.8932,62800.0
2008-10-28 12:45:00,17.39,17.45,17.38,17.44,46000.0,12.8932,12.9377,12.8858,12.9303,46000.0
2008-10-28 12:50:00,17.44,17.5,17.41,17.43,104800.0,12.9303,12.9748,12.908,12.9229,104800.0
2008-10-28 12:55:00,17.43,17.45,17.4,17.41,112900.0,12.9229,12.9377,12.9006,12.908,112900.0
2008-10-28 13:00:00,17.4,17.46,17.39,17.45,74400.0,12.9006,12.9451,12.8932,12.9377,74400.0
2008-10-28 13:05:00,17.45,17.65,17.44,17.6,179500.0,12.9377,13.086,12.9303,13.0489,179500.0
2008-10-28 13:10:00,17.6,17.72,17.6,17.69,131800.0,13.0489,13.1379,13.0489,13.1156,131800.0
2008-10-28 13:15:00,17.69,17.69,17.61,17.61,100000.0,13.1156,13.1156,13.0563,13.0563,100000.0
2008-10-28 13:20:00,17.61,17.66,17.6,17.62,112300.0,13.0563,13.0934,13.0489,13.0637,112300.0
2008-10-28 13:25:00,17.62,17.62,17.53,17.55,98100.0,13.0637,13.0637,12.997,13.0118,98100.0
2008-10-28 13:30:00,17.55,17.6,17.53,17.6,107000.0,13.0118,13.0489,12.997,13.0489,107000.0
2008-10-28 13:35:00,17.6,17.61,17.55,17.61,92700.0,13.0489,13.0563,13.0118,13.0563,92700.0
2008-10-28 13:40:00,17.61,17.7,17.6,17.69,210000.0,13.0563,13.123,13.0489,13.1156,210000.0
2008-10-28 13:45:00,17.68,17.72,17.68,17.7,165400.0,13.1082,13.1379,13.1082,13.123,165400.0
2008-10-28 13:50:00,17.7,17.78,17.67,17.76,372000.0,13.123,13.1824,13.1008,13.1675,372000.0
2008-10-28 13:55:00,17.76,17.78,17.7,17.78,266800.0,13.1675,13.1824,13.123,13.1824,266800.0
2008-10-28 14:00:00,17.77,17.81,17.76,17.76,143300.0,13.1749,13.2046,13.1675,13.1675,143300.0
2008-10-28 14:05:00,17.77,17.88,17.76,17.84,367000.0,13.1749,13.2565,13.1675,13.2268,367000.0
2008-10-28 14:10:00,17.84,18.02,17.81,18.02,292600.0,13.2268,13.3603,13.2046,13.3603,292600.0
2008-10-28 14:15:00,18.02,18.09,17.99,18.08,294200.0,13.3603,13.4122,13.3381,13.4048,294200.0
2008-10-28 14:20:00,18.07,18.14,18.05,18.14,306000.0,13.3974,13.4493,13.3825,13.4493,306000.0
2008-10-28 14:25:00,18.14,18.21,18.1,18.2,203100.0,13.4493,13.5012,13.4196,13.4938,203100.0
2008-10-28 14:30:00,18.2,18.36,18.2,18.36,342100.0,13.4938,13.6124,13.4938,13.6124,342100.0
2008-10-28 14:35:00,18.35,18.38,18.25,18.27,218300.0,13.605,13.6272,13.5308,13.5457,218300.0
2008-10-28 14:40:00,18.28,18.5,18.23,18.5,273200.0,13.5531,13.7162,13.516,13.7162,273200.0
2008-10-28 14:45:00,18.5,18.59,18.43,18.53,293000.0,13.7162,13.7829,13.6643,13.7384,293000.0
2008-10-28 14:50:00,18.53,18.83,18.49,18.82,492400.0,13.7384,13.9608,13.7088,13.9534,492400.0
2008-10-28 14:55:00,18.82,19.0,18.79,18.84,590000.0,13.9534,14.0869,13.9312,13.9683,590000.0
2008-10-28 15:00:00,18.84,18.97,18.81,18.88,379700.0,13.9683,14.0646,13.946,13.9979,379700.0
2008-10-28 15:05:00,18.87,18.88,18.63,18.71,329300.0,13.9905,13.9979,13.8126,13.8719,329300.0
2008-10-28 15:10:00,18.71,18.95,18.71,18.89,476400.0,13.8719,14.0498,13.8719,14.0053,476400.0
2008-10-28 15:15:00,18.9,19.1,18.82,19.07,421900.0,14.0127,14.161,13.9534,14.1388,421900.0
2008-10-28 15:20:00,19.09,19.43,19.09,19.41,494900.0,14.1536,14.4057,14.1536,14.3909,494900.0
2008-10-28 15:25:00,19.41,19.48,19.23,19.47,435400.0,14.3909,14.4428,14.2574,14.4354,435400.0
2008-10-28 15:30:00,19.47,19.47,19.23,19.46,579300.0,14.4354,14.4354,14.2574,14.4279,579300.0
2008-10-28 15:35:00,19.46,19.53,19.28,19.3,874200.0,14.4279,14.4798,14.2945,14.3093,874200.0
2008-10-28 15:40:00,19.3,19.38,19.19,19.2,1055900.0,14.3093,14.3686,14.2278,14.2352,1055900.0
2008-10-28 15:45:00,19.2,19.25,19.05,19.22,845300.0,14.2352,14.2722,14.124,14.25,845300.0
2008-10-28 15:50:00,19.22,19.3,19.22,19.25,971400.0,14.25,14.3093,14.25,14.2722,971400.0
2008-10-28 15:55:00,19.26,19.62,19.24,19.57,1510200.0,14.2797,14.5466,14.2648,14.5095,1510200.0
2008-10-29 09:30:00,19.26,19.46,19.07,19.12,274400.0,14.2797,14.4279,14.1388,14.1759,274400.0
2008-10-29 09:35:00,19.12,19.13,18.73,18.86,424800.0,14.1759,14.1833,13.8867,13.9831,424800.0
2008-10-29 09:40:00,18.86,19.02,18.83,18.98,398200.0,13.9831,14.1017,13.9608,14.0721,398200.0
2008-10-29 09:45:00,18.97,19.01,18.91,18.99,354400.0,14.0646,14.0943,14.0202,14.0795,354400.0
2008-10-29 09:50:00,18.99,19.01,18.87,18.98,519000.0,14.0795,14.0943,13.9905,14.0721,519000.0
2008-10-29 09:55:00,18.98,19.2,18.97,19.08,438700.0,14.0721,14.2352,14.0646,14.1462,438700.0
2008-10-29 10:00:00,19.08,19.17,18.99,19.17,301600.0,14.1462,14.2129,14.0795,14.2129,301600.0
2008-10-29 10:05:00,19.16,19.3,19.14,19.29,322600.0,14.2055,14.3093,14.1907,14.3019,322600.0
2008-10-29 10:10:00,19.29,19.47,19.29,19.47,377000.0,14.3019,14.4354,14.3019,14.4354,377000.0
2008-10-29 10:15:00,19.46,19.74,19.46,19.51,506800.0,14.4279,14.6355,14.4279,14.465,506800.0
2008-10-29 10:20:00,19.51,19.58,19.33,19.57,306900.0,14.465,14.5169,14.3316,14.5095,306900.0
2008-10-29 10:25:00,19.57,19.57,19.42,19.42,290200.0,14.5095,14.5095,14.3983,14.3983,290200.0
2008-10-29 10:30:00,19.42,19.47,19.37,19.38,318700.0,14.3983,14.4354,14.3612,14.3686,318700.0
2008-10-29 10:35:00,19.37,19.4,19.29,19.31,273300.0,14.3612,14.3835,14.3019,14.3167,273300.0
2008-10-29 10:40:00,19.31,19.32,19.15,19.28,467700.0,14.3167,14.3241,14.1981,14.2945,467700.0
2008-10-29 10:45:00,19.29,19.29,19.14,19.14,287100.0,14.3019,14.3019,14.1907,14.1907,287100.0
2008-10-29 10:50:00,19.14,19.22,19.09,19.09,253900.0,14.1907,14.25,14.1536,14.1536,253900.0
2008-10-29 10:55:00,19.09,19.12,19.06,19.1,210900.0,14.1536,14.1759,14.1314,14.161,210900.0
2008-10-29 11:00:00,19.1,19.23,19.05,19.23,219300.0,14.161,14.2574,14.124,14.2574,219300.0
2008-10-29 11:05:00,19.23,19.33,19.21,19.31,217700.0,14.2574,14.3316,14.2426,14.3167,217700.0
2008-10-29 11:10:00,19.31,19.32,19.22,19.32,187800.0,14.3167,14.3241,14.25,14.3241,187800.0
2008-10-29 11:15:00,19.32,19.48,19.25,19.48,157900.0,14.3241,14.4428,14.2722,14.4428,157900.0
2008-10-29 11:20:00,19.49,19.51,19.45,19.47,189600.0,14.4502,14.465,14.4205,14.4354,189600.0
2008-10-29 11:25:00,19.47,19.57,19.44,19.54,176000.0,14.4354,14.5095,14.4131,14.4872,176000.0
2008-10-29 11:30:00,19.53,19.62,19.5,19.55,219300.0,14.4798,14.5466,14.4576,14.4947,219300.0
2008-10-29 11:35:00,19.56,19.66,19.56,19.66,127700.0,14.5021,14.5762,14.5021,14.5762,127700.0
2008-10-29 11:40:00,19.67,19.68,19.55,19.58,183000.0,14.5836,14.591,14.4947,14.5169,183000.0
2008-10-29 11:45:00,19.58,19.65,19.56,19.63,166400.0,14.5169,14.5688,14.5021,14.554,166400.0
2008-10-29 11:50:00,19.64,19.81,19.62,19.81,173900.0,14.5614,14.6874,14.5466,14.6874,173900.0
2008-10-29 11:55:00,19.81,19.87,19.78,19.87,258200.0,14.6874,14.7319,14.6652,14.7319,258200.0
2008-10-29 12:00:00,19.87,19.94,19.87,19.92,153300.0,14.7319,14.7838,14.7319,14.769,153300.0
2008-10-29 12:05:00,19.92,19.94,19.85,19.9,162200.0,14.769,14.7838,14.7171,14.7542,162200.0
2008-10-29 12:10:00,19.9,19.9,19.83,19.85,98200.0,14.7542,14.7542,14.7023,14.7171,98200.0
2008-10-29 12:15:00,19.86,19.88,19.81,19.87,106800.0,14.7245,14.7393,14.6874,14.7319,106800.0
2008-10-29 12:20:00,19.86,19.98,19.86,19.98,109100.0,14.7245,14.8135,14.7245,14.8135,109100.0
2008-10-29 12:25:00,19.98,19.99,19.94,19.95,108500.0,14.8135,14.8209,14.7838,14.7912,108500.0
2008-10-29 12:30:00,19.95,20.03,19.95,19.99,256000.0,14.7912,14.8505,14.7912,14.8209,256000.0
2008-10-29 12:35:00,19.98,20.1,19.97,20.03,230700.0,14.8135,14.9024,14.8061,14.8505,230700.0
2008-10-29 12:40:00,20.03,20.03,19.95,19.95,170300.0,14.8505,14.8505,14.7912,14.7912,170300.0
2008-10-29 12:45:00,19.96,20.02,19.92,20.01,84900.0,14.7986,14.8431,14.769,14.8357,84900.0
2008-10-29 12:50:00,20.01,20.04,19.96,19.97,139500.0,14.8357,14.858,14.7986,14.8061,139500.0
2008-10-29 12:55:00,19.96,20.01,19.95,19.99,223300.0,14.7986,14.8357,14.7912,14.8209,223300.0
2008-10-29 13:00:00,19.99,20.12,19.99,20.1,255200.0,14.8209,14.9173,14.8209,14.9024,255200.0
2008-10-29 13:05:00,20.11,20.16,19.95,19.99,159200.0,14.9099,14.9469,14.7912,14.8209,159200.0
2008-10-29 13:10:00,19.99,20.0,19.89,19.96,161600.0,14.8209,14.8283,14.7467,14.7986,161600.0
2008-10-29 13:15:00,19.96,20.03,19.96,20.01,119500.0,14.7986,14.8505,14.7986,14.8357,119500.0
2008-10-29 13:20:00,20.01,20.08,19.95,20.07,204500.0,14.8357,14.8876,14.7912,14.8802,204500.0
2008-10-29 13:25:00,20.07,20.1,19.98,19.99,171300.0,14.8802,14.9024,14.8135,14.8209,171300.0
2008-10-29 13:30:00,19.98,20.02,19.95,20.0,289800.0,14.8135,14.8431,14.7912,14.8283,289800.0
2008-10-29 13:35:00,20.0,20.08,19.99,20.03,205100.0,14.8283,14.8876,14.8209,14.8505,205100.0
2008-10-29 13:40:00,20.03,20.09,20.01,20.08,152000.0,14.8505,14.895,14.8357,14.8876,152000.0
2008-10-29 13:45:00,20.08,20.25,20.08,20.19,237100.0,14.8876,15.0137,14.8876,14.9692,237100.0
2008-10-29 13:50:00,20.19,20.25,20.17,20.25,171000.0,14.9692,15.0137,14.9543,15.0137,171000.0
2008-10-29 13:55:00,20.25,20.25,20.0,20.01,230300.0,15.0137,15.0137,14.8283,14.8357,230300.0
2008-10-29 14:00:00,20.0,20.05,19.93,19.93,152500.0,14.8283,14.8654,14.7764,14.7764,152500.0
2008-10-29 14:05:00,19.94,19.99,19.81,19.97,117500.0,14.7838,14.8209,14.6874,14.8061,117500.0
2008-10-29 14:10:00,19.97,20.17,19.94,20.13,149700.0,14.8061,14.9543,14.7838,14.9247,149700.0
2008-10-29 14:15:00,20.14,20.23,19.8,20.12,243000.0,14.9321,14.9988,14.68,14.9173,243000.0
2008-10-29 14:20:00,20.11,20.25,19.73,19.75,456600.0,14.9099,15.0137,14.6281,14.6429,456600.0
2008-10-29 14:25:00,19.75,19.75,19.55,19.6,752600.0,14.6429,14.6429,14.4947,14.5317,752600.0
2008-10-29 14:30:00,19.6,19.62,19.3,19.45,552500.0,14.5317,14.5466,14.3093,14.4205,552500.0
2008-10-29 14:35:00,19.45,19.73,19.45,19.73,503000.0,14.4205,14.6281,14.4205,14.6281,503000.0
2008-10-29 14:40:00,19.73,19.89,19.7,19.77,369800.0,14.6281,14.7467,14.6059,14.6578,369800.0
2008-10-29 14:45:00,19.77,20.08,19.71,20.05,356800.0,14.6578,14.8876,14.6133,14.8654,356800.0
2008-10-29 14:50:00,20.05,20.05,19.65,19.66,294600.0,14.8654,14.8654,14.5688,14.5762,294600.0
2008-10-29 14:55:00,19.66,20.04,19.65,20.0,408700.0,14.5762,14.858,14.5688,14.8283,408700.0
2008-10-29 15:00:00,20.0,20.05,19.78,19.85,326700.0,14.8283,14.8654,14.6652,14.7171,326700.0
2008-10-29 15:05:00,19.85,20.03,19.81,19.87,335500.0,14.7171,14.8505,14.6874,14.7319,335500.0
2008-10-29 15:10:00,19.87,20.05,19.82,20.0,429100.0,14.7319,14.8654,14.6948,14.8283,429100.0
2008-10-29 15:15:00,20.0,20.3,19.99,20.29,414300.0,14.8283,15.0507,14.8209,15.0433,414300.0
2008-10-29 15:20:00,20.3,20.6,20.3,20.47,610700.0,15.0507,15.2731,15.0507,15.1768,610700.0
2008-10-29 15:25:00,20.47,20.64,20.3,20.31,380500.0,15.1768,15.3028,15.0507,15.0581,380500.0
2008-10-29 15:30:00,20.3,20.55,20.11,20.12,332500.0,15.0507,15.2361,14.9099,14.9173,332500.0
2008-10-29 15:35:00,20.11,20.35,20.1,20.16,441700.0,14.9099,15.0878,14.9024,14.9469,441700.0
2008-10-29 15:40:00,20.17,20.32,20.14,20.27,505500.0,14.9543,15.0656,14.9321,15.0285,505500.0
2008-10-29 15:45:00,20.27,20.6,20.2,20.39,544800.0,15.0285,15.2731,14.9766,15.1175,544800.0
2008-10-29 15:50:00,20.39,20.43,19.77,19.83,559500.0,15.1175,15.1471,14.6578,14.7023,559500.0
2008-10-29 15:55:00,19.83,19.89,19.24,19.26,1026400.0,14.7023,14.7467,14.2648,14.2797,1026400.0
2008-10-30 09:30:00,20.11,20.4,20.05,20.36,300300.0,14.9099,15.1249,14.8654,15.0952,300300.0
2008-10-30 09:35:00,20.37,20.38,19.95,19.95,429800.0,15.1026,15.11,14.7912,14.7912,429800.0
2008-10-30 09:40:00,19.96,20.16,19.92,20.11,296100.0,14.7986,14.9469,14.769,14.9099,296100.0
2008-10-30 09:45:00,20.11,20.16,19.92,19.93,285400.0,14.9099,14.9469,14.769,14.7764,285400.0
2008-10-30 09:50:00,19.94,20.0,19.82,19.99,300900.0,14.7838,14.8283,14.6948,14.8209,300900.0
2008-10-30 09:55:00,19.99,20.0,19.88,19.99,186300.0,14.8209,14.8283,14.7393,14.8209,186300.0
2008-10-30 10:00:00,20.0,20.0,19.84,19.94,670000.0,14.8283,14.8283,14.7097,14.7838,670000.0
2008-10-30 10:05:00,19.94,20.0,19.81,19.82,348500.0,14.7838,14.8283,14.6874,14.6948,348500.0
2008-10-30 10:10:00,19.82,19.92,19.82,19.86,251400.0,14.6948,14.769,14.6948,14.7245,251400.0
2008-10-30 10:15:00,19.86,19.88,19.73,19.76,203400.0,14.7245,14.7393,14.6281,14.6504,203400.0
2008-10-30 10:20:00,19.76,19.89,19.76,19.86,382800.0,14.6504,14.7467,14.6504,14.7245,382800.0
2008-10-30 10:25:00,19.86,19.9,19.71,19.72,278900.0,14.7245,14.7542,14.6133,14.6207,278900.0
2008-10-30 10:30:00,19.72,19.82,19.69,19.77,233200.0,14.6207,14.6948,14.5985,14.6578,233200.0
2008-10-30 10:35:00,19.78,19.81,19.7,19.77,232500.0,14.6652,14.6874,14.6059,14.6578,232500.0
2008-10-30 10:40:00,19.77,19.8,19.65,19.66,235700.0,14.6578,14.68,14.5688,14.5762,235700.0
2008-10-30 10:45:00,19.66,19.8,19.66,19.77,216300.0,14.5762,14.68,14.5762,14.6578,216300.0
2008-10-30 10:50:00,19.79,19.88,19.7,19.86,206600.0,14.6726,14.7393,14.6059,14.7245,206600.0
2008-10-30 10:55:00,19.86,19.9,19.78,19.82,345500.0,14.7245,14.7542,14.6652,14.6948,345500.0
2008-10-30 11:00:00,19.82,20.03,19.81,19.99,274500.0,14.6948,14.8505,14.6874,14.8209,274500.0
2008-10-30 11:05:00,19.99,20.0,19.88,19.94,173600.0,14.8209,14.8283,14.7393,14.7838,173600.0
2008-10-30 11:10:00,19.93,20.0,19.9,19.96,117000.0,14.7764,14.8283,14.7542,14.7986,117000.0
2008-10-30 11:15:00,19.96,20.01,19.8,19.9,177900.0,14.7986,14.8357,14.68,14.7542,177900.0
2008-10-30 11:20:00,19.91,19.97,19.84,19.95,154000.0,14.7616,14.8061,14.7097,14.7912,154000.0
2008-10-30 11:25:00,19.95,19.96,19.85,19.88,153900.0,14.7912,14.7986,14.7171,14.7393,153900.0
2008-10-30 11:30:00,19.89,19.94,19.68,19.68,422000.0,14.7467,14.7838,14.591,14.591,422000.0
2008-10-30 11:35:00,19.68,19.74,19.6,19.7,223200.0,14.591,14.6355,14.5317,14.6059,223200.0
2008-10-30 11:40:00,19.71,19.79,19.6,19.79,177700.0,14.6133,14.6726,14.5317,14.6726,177700.0
2008-10-30 11:45:00,19.78,19.8,19.72,19.76,252600.0,14.6652,14.68,14.6207,14.6504,252600.0
2008-10-30 11:50:00,19.76,19.8,19.71,19.75,278700.0,14.6504,14.68,14.6133,14.6429,278700.0
2008-10-30 11:55:00,19.75,19.81,19.73,19.73,221100.0,14.6429,14.6874,14.6281,14.6281,221100.0
2008-10-30 12:00:00,19.72,19.82,19.66,19.81,222400.0,14.6207,14.6948,14.5762,14.6874,222400.0
2008-10-30 12:05:00,19.82,19.84,19.7,19.7,300900.0,14.6948,14.7097,14.6059,14.6059,300900.0
2008-10-30 12:10:00,19.69,19.78,19.67,19.78,165900.0,14.5985,14.6652,14.5836,14.6652,165900.0
2008-10-30 12:15:00,19.77,19.78,19.69,19.74,99900.0,14.6578,14.6652,14.5985,14.6355,99900.0
2008-10-30 12:20:00,19.74,19.81,19.74,19.76,74100.0,14.6355,14.6874,14.6355,14.6504,74100.0
2008-10-30 12:25:00,19.76,19.77,19.72,19.77,89000.0,14.6504,14.6578,14.6207,14.6578,89000.0
2008-10-30 12:30:00,19.77,19.9,19.74,19.89,126100.0,14.6578,14.7542,14.6355,14.7467,126100.0
2008-10-30 12:35:00,19.89,19.9,19.8,19.83,109400.0,14.7467,14.7542,14.68,14.7023,109400.0
2008-10-30 12:40:00,19.83,19.83,19.75,19.75,130000.0,14.7023,14.7023,14.6429,14.6429,130000.0
2008-10-30 12:45:00,19.74,19.8,19.7,19.79,79600.0,14.6355,14.68,14.6059,14.6726,79600.0
2008-10-30 12:50:00,19.79,19.79,19.73,19.75,125400.0,14.6726,14.6726,14.6281,14.6429,125400.0
2008-10-30 12:55:00,19.74,19.78,19.71,19.75,126100.0,14.6355,14.6652,14.6133,14.6429,126100.0
2008-10-30 13:00:00,19.74,19.77,19.72,19.77,110400.0,14.6355,14.6578,14.6207,14.6578,110400.0
2008-10-30 13:05:00,19.77,19.83,19.75,19.78,205000.0,14.6578,14.7023,14.6429,14.6652,205000.0
2008-10-30 13:10:00,19.78,19.88,19.76,19.86,115600.0,14.6652,14.7393,14.6504,14.7245,115600.0
2008-10-30 13:15:00,19.85,19.93,19.83,19.89,110300.0,14.7171,14.7764,14.7023,14.7467,110300.0
2008-10-30 13:20:00,19.88,19.9,19.84,19.85,88300.0,14.7393,14.7542,14.7097,14.7171,88300.0
2008-10-30 13:25:00,19.85,19.91,19.74,19.75,111600.0,14.7171,14.7616,14.6355,14.6429,111600.0
2008-10-30 13:30:00,19.75,19.8,19.69,19.73,82300.0,14.6429,14.68,14.5985,14.6281,82300.0
2008-10-30 13:35:00,19.73,19.8,19.72,19.8,71300.0,14.6281,14.68,14.6207,14.68,71300.0
2008-10-30 13:40:00,19.79,19.81,19.67,19.68,125900.0,14.6726,14.6874,14.5836,14.591,125900.0
2008-10-30 13:45:00,19.68,19.78,19.66,19.76,175900.0,14.591,14.6652,14.5762,14.6504,175900.0
2008-10-30 13:50:00,19.76,19.83,19.73,19.73,106100.0,14.6504,14.7023,14.6281,14.6281,106100.0
2008-10-30 13:55:00,19.73,19.89,19.73,19.82,100100.0,14.6281,14.7467,14.6281,14.6948,100100.0
2008-10-30 14:00:00,19.82,19.85,19.78,19.81,91500.0,14.6948,14.7171,14.6652,14.6874,91500.0
2008-10-30 14:05:00,19.82,19.93,19.81,19.88,117600.0,14.6948,14.7764,14.6874,14.7393,117600.0
2008-10-30 14:10:00,19.89,19.95,19.82,19.83,101500.0,14.7467,14.7912,14.6948,14.7023,101500.0
2008-10-30 14:15:00,19.83,19.89,19.79,19.84,109000.0,14.7023,14.7467,14.6726,14.7097,109000.0
2008-10-30 14:20:00,19.84,20.03,19.8,20.02,145100.0,14.7097,14.8505,14.68,14.8431,145100.0
2008-10-30 14:25:00,20.02,20.08,19.96,19.99,161900.0,14.8431,14.8876,14.7986,14.8209,161900.0
2008-10-30 14:30:00,19.98,20.02,19.92,19.98,177500.0,14.8135,14.8431,14.769,14.8135,177500.0
2008-10-30 14:35:00,19.99,20.05,19.91,19.94,215600.0,14.8209,14.8654,14.7616,14.7838,215600.0
2008-10-30 14:40:00,19.94,19.99,19.88,19.9,128800.0,14.7838,14.8209,14.7393,14.7542,128800.0
2008-10-30 14:45:00,19.9,20.03,19.86,20.0,117500.0,14.7542,14.8505,14.7245,14.8283,117500.0
2008-10-30 14:50:00,20.03,20.05,19.94,19.95,214300.0,14.8505,14.8654,14.7838,14.7912,214300.0
2008-10-30 14:55:00,19.94,19.99,19.87,19.98,140100.0,14.7838,14.8209,14.7319,14.8135,140100.0
2008-10-30 15:00:00,19.97,20.02,19.91,20.0,127400.0,14.8061,14.8431,14.7616,14.8283,127400.0
2008-10-30 15:05:00,19.99,20.1,19.97,20.04,218400.0,14.8209,14.9024,14.8061,14.858,218400.0
2008-10-30 15:10:00,20.03,20.08,19.94,19.94,176100.0,14.8505,14.8876,14.7838,14.7838,176100.0
2008-10-30 15:15:00,19.94,19.96,19.76,19.84,226500.0,14.7838,14.7986,14.6504,14.7097,226500.0
2008-10-30 15:20:00,19.84,19.94,19.68,19.94,172400.0,14.7097,14.7838,14.591,14.7838,172400.0
2008-10-30 15:25:00,19.94,20.02,19.81,19.91,181600.0,14.7838,14.8431,14.6874,14.7616,181600.0
2008-10-30 15:30:00,19.91,19.95,19.67,19.76,205700.0,14.7616,14.7912,14.5836,14.6504,205700.0
2008-10-30 15:35:00,19.76,19.83,19.67,19.79,215500.0,14.6504,14.7023,14.5836,14.6726,215500.0
2008-10-30 15:40:00,19.79,19.92,19.7,19.74,371900.0,14.6726,14.769,14.6059,14.6355,371900.0
2008-10-30 15:45:00,19.74,19.91,19.69,19.89,358300.0,14.6355,14.7616,14.5985,14.7467,358300.0
2008-10-30 15:50:00,19.9,19.95,19.76,19.94,414000.0,14.7542,14.7912,14.6504,14.7838,414000.0
2008-10-30 15:55:00,19.94,20.2,19.91,20.06,795900.0,14.7838,14.9766,14.7616,14.8728,795900.0
2008-10-31 09:30:00,19.9,20.37,19.6,20.09,354800.0,14.7542,15.1026,14.5317,14.895,354800.0
2008-10-31 09:35:00,20.08,20.19,19.9,20.19,200000.0,14.8876,14.9692,14.7542,14.9692,200000.0
2008-10-31 09:40:00,20.18,20.32,20.08,20.08,284300.0,14.9618,15.0656,14.8876,14.8876,284300.0
2008-10-31 09:45:00,20.07,20.18,20.05,20.13,173700.0,14.8802,14.9618,14.8654,14.9247,173700.0
2008-10-31 09:50:00,20.12,20.37,20.08,20.35,254400.0,14.9173,15.1026,14.8876,15.0878,254400.0
2008-10-31 09:55:00,20.35,20.65,20.35,20.63,454200.0,15.0878,15.3102,15.0878,15.2954,454200.0
2008-10-31 10:00:00,20.61,20.79,20.59,20.73,339300.0,15.2806,15.414,15.2657,15.3695,339300.0
2008-10-31 10:05:00,20.73,20.77,20.5,20.76,249200.0,15.3695,15.3992,15.199,15.3918,249200.0
2008-10-31 10:10:00,20.76,20.85,20.65,20.74,283900.0,15.3918,15.4585,15.3102,15.3769,283900.0
2008-10-31 10:15:00,20.74,20.93,20.68,20.82,248300.0,15.3769,15.5178,15.3325,15.4363,248300.0
2008-10-31 10:20:00,20.82,20.93,20.73,20.75,199600.0,15.4363,15.5178,15.3695,15.3844,199600.0
2008-10-31 10:25:00,20.75,20.8,20.64,20.79,171400.0,15.3844,15.4214,15.3028,15.414,171400.0
2008-10-31 10:30:00,20.79,20.94,20.76,20.89,171300.0,15.414,15.5252,15.3918,15.4882,171300.0
2008-10-31 10:35:00,20.89,20.89,20.81,20.81,181600.0,15.4882,15.4882,15.4288,15.4288,181600.0
2008-10-31 10:40:00,20.81,20.83,20.7,20.77,159900.0,15.4288,15.4437,15.3473,15.3992,159900.0
2008-10-31 10:45:00,20.77,20.79,20.65,20.79,114600.0,15.3992,15.414,15.3102,15.414,114600.0
2008-10-31 10:50:00,20.78,20.92,20.72,20.92,81200.0,15.4066,15.5104,15.3621,15.5104,81200.0
2008-10-31 10:55:00,20.92,20.99,20.87,20.97,136700.0,15.5104,15.5623,15.4733,15.5475,136700.0
2008-10-31 11:00:00,20.98,21.26,20.98,21.26,320300.0,15.5549,15.7625,15.5549,15.7625,320300.0
2008-10-31 11:05:00,21.26,21.3,21.19,21.21,237300.0,15.7625,15.7921,15.7106,15.7254,237300.0
2008-10-31 11:10:00,21.21,21.28,21.06,21.06,205000.0,15.7254,15.7773,15.6142,15.6142,205000.0
2008-10-31 11:15:00,21.06,21.23,21.03,21.19,290700.0,15.6142,15.7402,15.592,15.7106,290700.0
2008-10-31 11:20:00,21.19,21.25,21.13,21.19,158400.0,15.7106,15.7551,15.6661,15.7106,158400.0
2008-10-31 11:25:00,21.19,21.22,21.12,21.18,191700.0,15.7106,15.7328,15.6587,15.7032,191700.0
2008-10-31 11:30:00,21.17,21.21,21.04,21.08,129200.0,15.6958,15.7254,15.5994,15.629,129200.0
2008-10-31 11:35:00,21.08,21.23,21.06,21.2,85000.0,15.629,15.7402,15.6142,15.718,85000.0
2008-10-31 11:40:00,21.21,21.27,21.2,21.27,105800.0,15.7254,15.7699,15.718,15.7699,105800.0
2008-10-31 11:45:00,21.27,21.31,21.05,21.07,111400.0,15.7699,15.7996,15.6068,15.6216,111400.0
2008-10-31 11:50:00,21.06,21.24,21.04,21.24,99100.0,15.6142,15.7477,15.5994,15.7477,99100.0
2008-10-31 11:55:00,21.23,21.23,21.09,21.13,73400.0,15.7402,15.7402,15.6364,15.6661,73400.0
2008-10-31 12:00:00,21.12,21.14,21.0,21.01,89100.0,15.6587,15.6735,15.5697,15.5771,89100.0
2008-10-31 12:05:00,21.01,21.07,20.95,20.97,184000.0,15.5771,15.6216,15.5326,15.5475,184000.0
2008-10-31 12:10:00,20.96,21.04,20.95,20.99,108300.0,15.5401,15.5994,15.5326,15.5623,108300.0
2008-10-31 12:15:00,20.99,21.0,20.86,20.87,91800.0,15.5623,15.5697,15.4659,15.4733,91800.0
2008-10-31 12:20:00,20.88,20.91,20.81,20.84,146400.0,15.4807,15.503,15.4288,15.4511,146400.0
2008-10-31 12:25:00,20.84,20.92,20.83,20.83,120200.0,15.4511,15.5104,15.4437,15.4437,120200.0
2008-10-31 12:30:00,20.83,20.88,20.8,20.86,73400.0,15.4437,15.4807,15.4214,15.4659,73400.0
2008-10-31 12:35:00,20.87,20.9,20.79,20.84,67200.0,15.4733,15.4956,15.414,15.4511,67200.0
2008-10-31 12:40:00,20.84,20.89,20.83,20.86,54500.0,15.4511,15.4882,15.4437,15.4659,54500.0
2008-10-31 12:45:00,20.86,20.93,20.8,20.93,47700.0,15.4659,15.5178,15.4214,15.5178,47700.0
2008-10-31 12:50:00,20.92,20.99,20.89,20.99,47700.0,15.5104,15.5623,15.4882,15.5623,47700.0
2008-10-31 12:55:00,20.99,21.05,20.98,21.04,122900.0,15.5623,15.6068,15.5549,15.5994,122900.0
2008-10-31 13:00:00,21.04,21.17,21.04,21.17,83800.0,15.5994,15.6958,15.5994,15.6958,83800.0
2008-10-31 13:05:00,21.17,21.23,21.14,21.14,120000.0,15.6958,15.7402,15.6735,15.6735,120000.0
2008-10-31 13:10:00,21.15,21.27,21.14,21.22,98900.0,15.6809,15.7699,15.6735,15.7328,98900.0
2008-10-31 13:15:00,21.22,21.41,21.16,21.4,287100.0,15.7328,15.8737,15.6883,15.8663,287100.0
2008-10-31 13:20:00,21.41,21.75,21.38,21.73,387000.0,15.8737,16.1258,15.8515,16.1109,387000.0
2008-10-31 13:25:00,21.71,21.74,21.63,21.71,327300.0,16.0961,16.1184,16.0368,16.0961,327300.0
2008-10-31 13:30:00,21.72,21.87,21.66,21.83,299500.0,16.1035,16.2147,16.059,16.1851,299500.0
2008-10-31 13:35:00,21.82,21.85,21.68,21.79,239000.0,16.1777,16.1999,16.0739,16.1554,239000.0
2008-10-31 13:40:00,21.8,21.86,21.72,21.84,129800.0,16.1628,16.2073,16.1035,16.1925,129800.0
2008-10-31 13:45:00,21.85,21.88,21.77,21.87,197300.0,16.1999,16.2222,16.1406,16.2147,197300.0
2008-10-31 13:50:00,21.86,21.87,21.76,21.76,184900.0,16.2073,16.2147,16.1332,16.1332,184900.0
2008-10-31 13:55:00,21.78,21.88,21.68,21.84,363300.0,16.148,16.2222,16.0739,16.1925,363300.0
2008-10-31 14:00:00,21.85,21.96,21.78,21.96,272900.0,16.1999,16.2815,16.148,16.2815,272900.0
2008-10-31 14:05:00,21.96,22.14,21.94,22.09,344700.0,16.2815,16.4149,16.2666,16.3779,344700.0
2008-10-31 14:10:00,22.09,22.16,22.04,22.04,219900.0,16.3779,16.4298,16.3408,16.3408,219900.0
2008-10-31 14:15:00,22.04,22.08,21.88,21.93,346100.0,16.3408,16.3704,16.2222,16.2592,346100.0
2008-10-31 14:20:00,21.93,22.02,21.9,21.97,296800.0,16.2592,16.326,16.237,16.2889,296800.0
2008-10-31 14:25:00,21.97,22.06,21.89,21.97,289000.0,16.2889,16.3556,16.2296,16.2889,289000.0
2008-10-31 14:30:00,21.96,22.0,21.77,21.9,499500.0,16.2815,16.3111,16.1406,16.237,499500.0
2008-10-31 14:35:00,21.89,22.03,21.88,21.98,175200.0,16.2296,16.3334,16.2222,16.2963,175200.0
2008-10-31 14:40:00,21.98,22.03,21.89,21.95,460500.0,16.2963,16.3334,16.2296,16.2741,460500.0
2008-10-31 14:45:00,21.95,22.04,21.81,21.89,267200.0,16.2741,16.3408,16.1703,16.2296,267200.0
2008-10-31 14:50:00,21.89,21.99,21.86,21.98,198100.0,16.2296,16.3037,16.2073,16.2963,198100.0
2008-10-31 14:55:00,21.98,22.0,21.92,22.0,256700.0,16.2963,16.3111,16.2518,16.3111,256700.0
2008-10-31 15:00:00,22.0,22.28,21.99,22.27,440400.0,16.3111,16.5187,16.3037,16.5113,440400.0
2008-10-31 15:05:00,22.27,22.29,22.07,22.13,370800.0,16.5113,16.5261,16.363,16.4075,370800.0
2008-10-31 15:10:00,22.14,22.21,21.96,22.0,366500.0,16.4149,16.4668,16.2815,16.3111,366500.0
2008-10-31 15:15:00,22.0,22.0,21.67,21.68,445700.0,16.3111,16.3111,16.0665,16.0739,445700.0
2008-10-31 15:20:00,21.68,21.75,21.6,21.71,408500.0,16.0739,16.1258,16.0146,16.0961,408500.0
2008-10-31 15:25:00,21.73,21.75,21.39,21.53,485700.0,16.1109,16.1258,15.8589,15.9627,485700.0
2008-10-31 15:30:00,21.53,21.71,21.48,21.69,402800.0,15.9627,16.0961,15.9256,16.0813,402800.0
2008-10-31 15:35:00,21.69,21.75,21.64,21.7,389500.0,16.0813,16.1258,16.0442,16.0887,389500.0
2008-10-31 15:40:00,21.71,21.71,21.33,21.45,605100.0,16.0961,16.0961,15.8144,15.9034,605100.0
2008-10-31 15:45:00,21.43,21.56,21.4,21.53,470400.0,15.8885,15.9849,15.8663,15.9627,470400.0
2008-10-31 15:50:00,21.52,21.7,21.31,21.43,703500.0,15.9553,16.0887,15.7996,15.8885,703500.0
2008-10-31 15:55:00,21.43,21.75,21.43,21.71,641200.0,15.8885,16.1258,15.8885,16.0961,641200.0
2008-11-03 09:30:00,21.58,21.75,21.36,21.6,163900.0,15.9997,16.1258,15.8366,16.0146,163900.0
2008-11-03 09:35:00,21.6,21.69,21.47,21.5,228000.0,16.0146,16.0813,15.9182,15.9404,228000.0
2008-11-03 09:40:00,21.51,21.54,21.46,21.5,142400.0,15.9478,15.9701,15.9108,15.9404,142400.0
2008-11-03 09:45:00,21.5,21.6,21.42,21.49,182800.0,15.9404,16.0146,15.8811,15.933,182800.0
2008-11-03 09:50:00,21.5,21.52,21.34,21.37,289800.0,15.9404,15.9553,15.8218,15.844,289800.0
2008-11-03 09:55:00,21.38,21.54,21.37,21.45,185700.0,15.8515,15.9701,15.844,15.9034,185700.0
2008-11-03 10:00:00,21.44,21.5,21.24,21.3,253600.0,15.8959,15.9404,15.7477,15.7921,253600.0
2008-11-03 10:05:00,21.29,21.36,21.15,21.36,165200.0,15.7847,15.8366,15.6809,15.8366,165200.0
2008-11-03 10:10:00,21.36,21.36,21.26,21.27,153100.0,15.8366,15.8366,15.7625,15.7699,153100.0
2008-11-03 10:15:00,21.27,21.3,21.16,21.21,134900.0,15.7699,15.7921,15.6883,15.7254,134900.0
2008-11-03 10:20:00,21.2,21.23,21.14,21.19,173100.0,15.718,15.7402,15.6735,15.7106,173100.0
2008-11-03 10:25:00,21.18,21.27,21.15,21.22,176500.0,15.7032,15.7699,15.6809,15.7328,176500.0
2008-11-03 10:30:00,21.22,21.22,21.08,21.1,197100.0,15.7328,15.7328,15.629,15.6439,197100.0
2008-11-03 10:35:00,21.11,21.11,21.01,21.03,230500.0,15.6513,15.6513,15.5771,15.592,230500.0
2008-11-03 10:40:00,21.02,21.07,21.01,21.03,211800.0,15.5845,15.6216,15.5771,15.592,211800.0
2008-11-03 10:45:00,21.02,21.11,21.02,21.04,200900.0,15.5845,15.6513,15.5845,15.5994,200900.0
2008-11-03 10:50:00,21.04,21.12,21.03,21.11,222500.0,15.5994,15.6587,15.592,15.6513,222500.0
2008-11-03 10:55:00,21.1,21.13,21.07,21.11,119800.0,15.6439,15.6661,15.6216,15.6513,119800.0
2008-11-03 11:00:00,21.1,21.13,21.09,21.1,153800.0,15.6439,15.6661,15.6364,15.6439,153800.0
2008-11-03 11:05:00,21.09,21.13,21.09,21.13,161900.0,15.6364,15.6661,15.6364,15.6661,161900.0
2008-11-03 11:10:00,21.12,21.15,21.07,21.08,118700.0,15.6587,15.6809,15.6216,15.629,118700.0
2008-11-03 11:15:00,21.08,21.1,21.05,21.09,98800.0,15.629,15.6439,15.6068,15.6364,98800.0
2008-11-03 11:20:00,21.09,21.14,21.06,21.06,155200.0,15.6364,15.6735,15.6142,15.6142,155200.0
2008-11-03 11:25:00,21.07,21.14,21.06,21.12,108400.0,15.6216,15.6735,15.6142,15.6587,108400.0
2008-11-03 11:30:00,21.13,21.19,21.12,21.18,79900.0,15.6661,15.7106,15.6587,15.7032,79900.0
2008-11-03 11:35:00,21.18,21.22,21.15,21.19,152200.0,15.7032,15.7328,15.6809,15.7106,152200.0
2008-11-03 11:40:00,21.19,21.2,21.15,21.15,80200.0,15.7106,15.718,15.6809,15.6809,80200.0
2008-11-03 11:45:00,21.15,21.2,21.14,21.15,127300.0,15.6809,15.718,15.6735,15.6809,127300.0
2008-11-03 11:50:00,21.14,21.21,21.12,21.19,71000.0,15.6735,15.7254,15.6587,15.7106,71000.0
2008-11-03 11:55:00,21.18,21.25,21.18,21.21,67500.0,15.7032,15.7551,15.7032,15.7254,67500.0
2008-11-03 12:00:00,21.21,21.21,21.1,21.13,129900.0,15.7254,15.7254,15.6439,15.6661,129900.0
2008-11-03 12:05:00,21.13,21.15,21.06,21.07,119500.0,15.6661,15.6809,15.6142,15.6216,119500.0
2008-11-03 12:10:00,21.06,21.1,21.03,21.03,160800.0,15.6142,15.6439,15.592,15.592,160800.0
2008-11-03 12:15:00,21.04,21.05,21.01,21.03,85000.0,15.5994,15.6068,15.5771,15.592,85000.0
2008-11-03 12:20:00,21.04,21.04,20.93,20.94,234900.0,15.5994,15.5994,15.5178,15.5252,234900.0
2008-11-03 12:25:00,20.94,21.01,20.94,20.99,86200.0,15.5252,15.5771,15.5252,15.5623,86200.0
2008-11-03 12:30:00,20.99,21.01,20.96,20.97,58100.0,15.5623,15.5771,15.5401,15.5475,58100.0
2008-11-03 12:35:00,20.97,21.0,20.89,20.9,63800.0,15.5475,15.5697,15.4882,15.4956,63800.0
2008-11-03 12:40:00,20.91,20.93,20.87,20.9,50700.0,15.503,15.5178,15.4733,15.4956,50700.0
2008-11-03 12:45:00,20.92,20.96,20.83,20.85,151500.0,15.5104,15.5401,15.4437,15.4585,151500.0
2008-11-03 12:50:00,20.87,20.89,20.83,20.84,88500.0,15.4733,15.4882,15.4437,15.4511,88500.0
2008-11-03 12:55:00,20.84,20.89,20.81,20.88,45400.0,15.4511,15.4882,15.4288,15.4807,45400.0
2008-11-03 13:00:00,20.87,20.94,20.86,20.92,77600.0,15.4733,15.5252,15.4659,15.5104,77600.0
2008-11-03 13:05:00,20.92,20.98,20.89,20.98,30700.0,15.5104,15.5549,15.4882,15.5549,30700.0
2008-11-03 13:10:00,20.97,21.0,20.95,20.96,54600.0,15.5475,15.5697,15.5326,15.5401,54600.0
2008-11-03 13:15:00,20.95,20.98,20.87,20.89,106800.0,15.5326,15.5549,15.4733,15.4882,106800.0
2008-11-03 13:20:00,20.9,20.91,20.88,20.88,35900.0,15.4956,15.503,15.4807,15.4807,35900.0
2008-11-03 13:25:00,20.88,20.9,20.86,20.87,49500.0,15.4807,15.4956,15.4659,15.4733,49500.0
2008-11-03 13:30:00,20.86,20.89,20.83,20.85,50700.0,15.4659,15.4882,15.4437,15.4585,50700.0
2008-11-03 13:35:00,20.85,20.91,20.84,20.9,50800.0,15.4585,15.503,15.4511,15.4956,50800.0
2008-11-03 13:40:00,20.9,20.93,20.86,20.86,51300.0,15.4956,15.5178,15.4659,15.4659,51300.0
2008-11-03 13:45:00,20.87,20.87,20.81,20.86,52300.0,15.4733,15.4733,15.4288,15.4659,52300.0
2008-11-03 13:50:00,20.86,20.93,20.86,20.91,74700.0,15.4659,15.5178,15.4659,15.503,74700.0
2008-11-03 13:55:00,20.9,20.91,20.76,20.77,131600.0,15.4956,15.503,15.3918,15.3992,131600.0
2008-11-03 14:00:00,20.78,20.78,20.71,20.73,111400.0,15.4066,15.4066,15.3547,15.3695,111400.0
2008-11-03 14:05:00,20.72,20.76,20.71,20.73,79300.0,15.3621,15.3918,15.3547,15.3695,79300.0
2008-11-03 14:10:00,20.73,20.75,20.7,20.74,121100.0,15.3695,15.3844,15.3473,15.3769,121100.0
2008-11-03 14:15:00,20.74,20.75,20.6,20.61,164600.0,15.3769,15.3844,15.2731,15.2806,164600.0
2008-11-03 14:20:00,20.61,20.72,20.6,20.71,234900.0,15.2806,15.3621,15.2731,15.3547,234900.0
2008-11-03 14:25:00,20.71,20.75,20.64,20.71,180100.0,15.3547,15.3844,15.3028,15.3547,180100.0
2008-11-03 14:30:00,20.71,20.72,20.69,20.69,212400.0,15.3547,15.3621,15.3399,15.3399,212400.0
2008-11-03 14:35:00,20.7,20.74,20.69,20.71,195800.0,15.3473,15.3769,15.3399,15.3547,195800.0
2008-11-03 14:40:00,20.71,20.71,20.66,20.7,81000.0,15.3547,15.3547,15.3176,15.3473,81000.0
2008-11-03 14:45:00,20.7,20.73,20.69,20.71,220000.0,15.3473,15.3695,15.3399,15.3547,220000.0
2008-11-03 14:50:00,20.7,20.71,20.65,20.67,100800.0,15.3473,15.3547,15.3102,15.325,100800.0
2008-11-03 14:55:00,20.68,20.7,20.65,20.66,133300.0,15.3325,15.3473,15.3102,15.3176,133300.0
2008-11-03 15:00:00,20.65,20.66,20.54,20.54,160100.0,15.3102,15.3176,15.2287,15.2287,160100.0
2008-11-03 15:05:00,20.54,20.6,20.53,20.6,195900.0,15.2287,15.2731,15.2213,15.2731,195900.0
2008-11-03 15:10:00,20.59,20.62,20.54,20.55,238900.0,15.2657,15.288,15.2287,15.2361,238900.0
2008-11-03 15:15:00,20.54,20.63,20.54,20.59,221700.0,15.2287,15.2954,15.2287,15.2657,221700.0
2008-11-03 15:20:00,20.6,20.6,20.5,20.51,230100.0,15.2731,15.2731,15.199,15.2064,230100.0
2008-11-03 15:25:00,20.51,20.56,20.48,20.55,254600.0,15.2064,15.2435,15.1842,15.2361,254600.0
2008-11-03 15:30:00,20.55,20.58,20.5,20.54,200100.0,15.2361,15.2583,15.199,15.2287,200100.0
2008-11-03 15:35:00,20.55,20.57,20.49,20.53,297300.0,15.2361,15.2509,15.1916,15.2213,297300.0
2008-11-03 15:40:00,20.54,20.68,20.54,20.66,453600.0,15.2287,15.3325,15.2287,15.3176,453600.0
2008-11-03 15:45:00,20.65,20.78,20.62,20.75,312500.0,15.3102,15.4066,15.288,15.3844,312500.0
2008-11-03 15:50:00,20.75,20.77,20.68,20.68,277900.0,15.3844,15.3992,15.3325,15.3325,277900.0
2008-11-03 15:55:00,20.68,20.69,20.54,20.66,622200.0,15.3325,15.3399,15.2287,15.3176,622200.0
2008-11-04 09:30:00,21.17,21.22,20.84,20.94,354100.0,15.6958,15.7328,15.4511,15.5252,354100.0
2008-11-04 09:35:00,20.94,21.0,20.83,20.87,297400.0,15.5252,15.5697,15.4437,15.4733,297400.0
2008-11-04 09:40:00,20.87,20.87,20.68,20.79,291800.0,15.4733,15.4733,15.3325,15.414,291800.0
2008-11-04 09:45:00,20.8,20.86,20.69,20.86,313700.0,15.4214,15.4659,15.3399,15.4659,313700.0
2008-11-04 09:50:00,20.86,20.86,20.56,20.56,298900.0,15.4659,15.4659,15.2435,15.2435,298900.0
2008-11-04 09:55:00,20.57,20.6,20.47,20.6,207000.0,15.2509,15.2731,15.1768,15.2731,207000.0
2008-11-04 10:00:00,20.59,20.66,20.52,20.6,257400.0,15.2657,15.3176,15.2138,15.2731,257400.0
2008-11-04 10:05:00,20.6,20.6,20.47,20.58,297400.0,15.2731,15.2731,15.1768,15.2583,297400.0
2008-11-04 10:10:00,20.58,20.6,20.44,20.48,205500.0,15.2583,15.2731,15.1545,15.1842,205500.0
2008-11-04 10:15:00,20.48,20.56,20.45,20.51,243300.0,15.1842,15.2435,15.1619,15.2064,243300.0
2008-11-04 10:20:00,20.51,20.56,20.46,20.51,178000.0,15.2064,15.2435,15.1694,15.2064,178000.0
2008-11-04 10:25:00,20.51,20.6,20.47,20.6,121100.0,15.2064,15.2731,15.1768,15.2731,121100.0
2008-11-04 10:30:00,20.6,20.67,20.57,20.65,283500.0,15.2731,15.325,15.2509,15.3102,283500.0
2008-11-04 10:35:00,20.65,20.75,20.6,20.75,238700.0,15.3102,15.3844,15.2731,15.3844,238700.0
2008-11-04 10:40:00,20.75,20.81,20.69,20.8,320600.0,15.3844,15.4288,15.3399,15.4214,320600.0
2008-11-04 10:45:00,20.8,20.98,20.79,20.97,235200.0,15.4214,15.5549,15.414,15.5475,235200.0
2008-11-04 10:50:00,20.97,21.11,20.95,21.08,393500.0,15.5475,15.6513,15.5326,15.629,393500.0
2008-11-04 10:55:00,21.08,21.08,20.97,21.0,253400.0,15.629,15.629,15.5475,15.5697,253400.0
2008-11-04 11:00:00,21.02,21.24,21.01,21.15,258200.0,15.5845,15.7477,15.5771,15.6809,258200.0
2008-11-04 11:05:00,21.16,21.2,21.13,21.15,124800.0,15.6883,15.718,15.6661,15.6809,124800.0
2008-11-04 11:10:00,21.14,21.17,21.05,21.06,160700.0,15.6735,15.6958,15.6068,15.6142,160700.0
2008-11-04 11:15:00,21.06,21.08,20.96,20.96,120700.0,15.6142,15.629,15.5401,15.5401,120700.0
2008-11-04 11:20:00,20.96,20.99,20.92,20.98,124300.0,15.5401,15.5623,15.5104,15.5549,124300.0
2008-11-04 11:25:00,20.98,21.01,20.97,21.0,106500.0,15.5549,15.5771,15.5475,15.5697,106500.0
2008-11-04 11:30:00,21.0,21.04,20.98,21.0,182500.0,15.5697,15.5994,15.5549,15.5697,182500.0
2008-11-04 11:35:00,21.0,21.03,20.99,21.0,188800.0,15.5697,15.592,15.5623,15.5697,188800.0
2008-11-04 11:40:00,21.0,21.01,20.99,21.0,124700.0,15.5697,15.5771,15.5623,15.5697,124700.0
2008-11-04 11:45:00,21.0,21.0,20.99,21.0,90400.0,15.5697,15.5697,15.5623,15.5697,90400.0
2008-11-04 11:50:00,21.0,21.02,20.99,21.0,194200.0,15.5697,15.5845,15.5623,15.5697,194200.0
2008-11-04 11:55:00,21.0,21.11,20.99,21.1,380400.0,15.5697,15.6513,15.5623,15.6439,380400.0
2008-11-04 12:00:00,21.11,21.14,21.07,21.1,234700.0,15.6513,15.6735,15.6216,15.6439,234700.0
2008-11-04 12:05:00,21.1,21.11,21.09,21.1,75200.0,15.6439,15.6513,15.6364,15.6439,75200.0
2008-11-04 12:10:00,21.1,21.15,21.1,21.14,59200.0,15.6439,15.6809,15.6439,15.6735,59200.0
2008-11-04 12:15:00,21.15,21.15,21.12,21.12,45200.0,15.6809,15.6809,15.6587,15.6587,45200.0
2008-11-04 12:20:00,21.13,21.27,21.12,21.26,133100.0,15.6661,15.7699,15.6587,15.7625,133100.0
2008-11-04 12:25:00,21.26,21.3,21.2,21.2,83900.0,15.7625,15.7921,15.718,15.718,83900.0
2008-11-04 12:30:00,21.19,21.2,21.18,21.19,82300.0,15.7106,15.718,15.7032,15.7106,82300.0
2008-11-04 12:35:00,21.19,21.26,21.19,21.26,83800.0,15.7106,15.7625,15.7106,15.7625,83800.0
2008-11-04 12:40:00,21.26,21.26,21.17,21.21,71700.0,15.7625,15.7625,15.6958,15.7254,71700.0
2008-11-04 12:45:00,21.2,21.23,21.2,21.21,61200.0,15.718,15.7402,15.718,15.7254,61200.0
2008-11-04 12:50:00,21.2,21.3,21.18,21.29,104900.0,15.718,15.7921,15.7032,15.7847,104900.0
2008-11-04 12:55:00,21.28,21.29,21.2,21.21,127600.0,15.7773,15.7847,15.718,15.7254,127600.0
2008-11-04 13:00:00,21.21,21.28,21.2,21.28,60300.0,15.7254,15.7773,15.718,15.7773,60300.0
2008-11-04 13:05:00,21.28,21.28,21.23,21.24,45900.0,15.7773,15.7773,15.7402,15.7477,45900.0
2008-11-04 13:10:00,21.23,21.27,21.2,21.26,80100.0,15.7402,15.7699,15.718,15.7625,80100.0
2008-11-04 13:15:00,21.26,21.29,21.2,21.27,107000.0,15.7625,15.7847,15.718,15.7699,107000.0
2008-11-04 13:20:00,21.26,21.3,21.24,21.29,106000.0,15.7625,15.7921,15.7477,15.7847,106000.0
2008-11-04 13:25:00,21.29,21.34,21.28,21.33,76400.0,15.7847,15.8218,15.7773,15.8144,76400.0
2008-11-04 13:30:00,21.34,21.34,21.27,21.3,87400.0,15.8218,15.8218,15.7699,15.7921,87400.0
2008-11-04 13:35:00,21.29,21.32,21.26,21.31,50700.0,15.7847,15.807,15.7625,15.7996,50700.0
2008-11-04 13:40:00,21.31,21.39,21.3,21.38,79100.0,15.7996,15.8589,15.7921,15.8515,79100.0
2008-11-04 13:45:00,21.38,21.46,21.37,21.42,142900.0,15.8515,15.9108,15.844,15.8811,142900.0
2008-11-04 13:50:00,21.42,21.46,21.38,21.39,107100.0,15.8811,15.9108,15.8515,15.8589,107100.0
2008-11-04 13:55:00,21.38,21.47,21.38,21.41,142800.0,15.8515,15.9182,15.8515,15.8737,142800.0
2008-11-04 14:00:00,21.41,21.41,21.34,21.38,98500.0,15.8737,15.8737,15.8218,15.8515,98500.0
2008-11-04 14:05:00,21.38,21.39,21.28,21.34,175600.0,15.8515,15.8589,15.7773,15.8218,175600.0
2008-11-04 14:10:00,21.34,21.39,21.33,21.36,133800.0,15.8218,15.8589,15.8144,15.8366,133800.0
2008-11-04 14:15:00,21.36,21.42,21.3,21.39,152200.0,15.8366,15.8811,15.7921,15.8589,152200.0
2008-11-04 14:20:00,21.39,21.42,21.35,21.36,85000.0,15.8589,15.8811,15.8292,15.8366,85000.0
2008-11-04 14:25:00,21.36,21.47,21.35,21.44,118500.0,15.8366,15.9182,15.8292,15.8959,118500.0
2008-11-04 14:30:00,21.44,21.45,21.39,21.41,40900.0,15.8959,15.9034,15.8589,15.8737,40900.0
2008-11-04 14:35:00,21.41,21.46,21.4,21.44,88600.0,15.8737,15.9108,15.8663,15.8959,88600.0
2008-11-04 14:40:00,21.45,21.49,21.45,21.48,93900.0,15.9034,15.933,15.9034,15.9256,93900.0
2008-11-04 14:45:00,21.48,21.49,21.41,21.41,103000.0,15.9256,15.933,15.8737,15.8737,103000.0
2008-11-04 14:50:00,21.41,21.41,21.31,21.31,199400.0,15.8737,15.8737,15.7996,15.7996,199400.0
2008-11-04 14:55:00,21.32,21.38,21.28,21.34,135900.0,15.807,15.8515,15.7773,15.8218,135900.0
2008-11-04 15:00:00,21.34,21.35,21.26,21.27,160100.0,15.8218,15.8292,15.7625,15.7699,160100.0
2008-11-04 15:05:00,21.27,21.36,21.26,21.32,178000.0,15.7699,15.8366,15.7625,15.807,178000.0
2008-11-04 15:10:00,21.32,21.4,21.27,21.39,194400.0,15.807,15.8663,15.7699,15.8589,194400.0
2008-11-04 15:15:00,21.39,21.43,21.36,21.37,137300.0,15.8589,15.8885,15.8366,15.844,137300.0
2008-11-04 15:20:00,21.37,21.41,21.31,21.41,144400.0,15.844,15.8737,15.7996,15.8737,144400.0
2008-11-04 15:25:00,21.42,21.45,21.38,21.38,192600.0,15.8811,15.9034,15.8515,15.8515,192600.0
2008-11-04 15:30:00,21.38,21.49,21.38,21.45,234800.0,15.8515,15.933,15.8515,15.9034,234800.0
2008-11-04 15:35:00,21.46,21.49,21.43,21.48,207400.0,15.9108,15.933,15.8885,15.9256,207400.0
2008-11-04 15:40:00,21.49,21.59,21.48,21.59,446400.0,15.933,16.0071,15.9256,16.0071,446400.0
2008-11-04 15:45:00,21.58,21.79,21.58,21.73,458300.0,15.9997,16.1554,15.9997,16.1109,458300.0
2008-11-04 15:50:00,21.72,21.78,21.55,21.58,581400.0,16.1035,16.148,15.9775,15.9997,581400.0
2008-11-04 15:55:00,21.58,21.71,21.58,21.63,756000.0,15.9997,16.0961,15.9997,16.0368,756000.0
2008-11-05 09:30:00,21.24,21.42,21.16,21.25,246600.0,15.7477,15.8811,15.6883,15.7551,246600.0
2008-11-05 09:35:00,21.25,21.34,21.22,21.26,294300.0,15.7551,15.8218,15.7328,15.7625,294300.0
2008-11-05 09:40:00,21.27,21.28,21.16,21.23,470800.0,15.7699,15.7773,15.6883,15.7402,470800.0
2008-11-05 09:45:00,21.23,21.24,21.15,21.21,340500.0,15.7402,15.7477,15.6809,15.7254,340500.0
2008-11-05 09:50:00,21.21,21.3,21.15,21.25,536900.0,15.7254,15.7921,15.6809,15.7551,536900.0
2008-11-05 09:55:00,21.26,21.26,21.16,21.22,160900.0,15.7625,15.7625,15.6883,15.7328,160900.0
2008-11-05 10:00:00,21.22,21.24,21.1,21.13,627700.0,15.7328,15.7477,15.6439,15.6661,627700.0
2008-11-05 10:05:00,21.14,21.18,21.02,21.03,295300.0,15.6735,15.7032,15.5845,15.592,295300.0
2008-11-05 10:10:00,21.03,21.14,21.01,21.07,200300.0,15.592,15.6735,15.5771,15.6216,200300.0
2008-11-05 10:15:00,21.07,21.14,21.06,21.11,169700.0,15.6216,15.6735,15.6142,15.6513,169700.0
2008-11-05 10:20:00,21.12,21.25,21.11,21.22,186900.0,15.6587,15.7551,15.6513,15.7328,186900.0
2008-11-05 10:25:00,21.22,21.23,21.12,21.17,141900.0,15.7328,15.7402,15.6587,15.6958,141900.0
2008-11-05 10:30:00,21.17,21.25,21.17,21.23,86700.0,15.6958,15.7551,15.6958,15.7402,86700.0
2008-11-05 10:35:00,21.22,21.23,21.14,21.18,205800.0,15.7328,15.7402,15.6735,15.7032,205800.0
2008-11-05 10:40:00,21.18,21.3,21.18,21.26,215600.0,15.7032,15.7921,15.7032,15.7625,215600.0
2008-11-05 10:45:00,21.28,21.3,21.24,21.3,120500.0,15.7773,15.7921,15.7477,15.7921,120500.0
2008-11-05 10:50:00,21.3,21.3,21.13,21.18,173900.0,15.7921,15.7921,15.6661,15.7032,173900.0
2008-11-05 10:55:00,21.19,21.2,21.11,21.13,90300.0,15.7106,15.718,15.6513,15.6661,90300.0
2008-11-05 11:00:00,21.13,21.21,21.12,21.19,71900.0,15.6661,15.7254,15.6587,15.7106,71900.0
2008-11-05 11:05:00,21.2,21.26,21.18,21.25,115800.0,15.718,15.7625,15.7032,15.7551,115800.0
2008-11-05 11:10:00,21.25,21.3,21.23,21.28,88100.0,15.7551,15.7921,15.7402,15.7773,88100.0
2008-11-05 11:15:00,21.29,21.3,21.26,21.3,136300.0,15.7847,15.7921,15.7625,15.7921,136300.0
2008-11-05 11:20:00,21.3,21.3,21.24,21.27,90800.0,15.7921,15.7921,15.7477,15.7699,90800.0
2008-11-05 11:25:00,21.28,21.31,21.27,21.29,115700.0,15.7773,15.7996,15.7699,15.7847,115700.0
2008-11-05 11:30:00,21.28,21.29,21.25,21.26,77200.0,15.7773,15.7847,15.7551,15.7625,77200.0
2008-11-05 11:35:00,21.26,21.27,21.18,21.24,133100.0,15.7625,15.7699,15.7032,15.7477,133100.0
2008-11-05 11:40:00,21.24,21.29,21.18,21.2,159600.0,15.7477,15.7847,15.7032,15.718,159600.0
2008-11-05 11:45:00,21.19,21.2,21.08,21.15,138100.0,15.7106,15.718,15.629,15.6809,138100.0
2008-11-05 11:50:00,21.16,21.19,21.11,21.19,162300.0,15.6883,15.7106,15.6513,15.7106,162300.0
2008-11-05 11:55:00,21.19,21.26,21.18,21.26,102100.0,15.7106,15.7625,15.7032,15.7625,102100.0
2008-11-05 12:00:00,21.27,21.28,21.23,21.26,88600.0,15.7699,15.7773,15.7402,15.7625,88600.0
2008-11-05 12:05:00,21.27,21.27,21.23,21.23,90800.0,15.7699,15.7699,15.7402,15.7402,90800.0
2008-11-05 12:10:00,21.23,21.24,21.09,21.1,127900.0,15.7402,15.7477,15.6364,15.6439,127900.0
2008-11-05 12:15:00,21.1,21.11,20.97,20.98,197500.0,15.6439,15.6513,15.5475,15.5549,197500.0
2008-11-05 12:20:00,20.98,21.03,20.97,21.01,155900.0,15.5549,15.592,15.5475,15.5771,155900.0
2008-11-05 12:25:00,21.0,21.01,20.8,20.86,337700.0,15.5697,15.5771,15.4214,15.4659,337700.0
2008-11-05 12:30:00,20.86,20.88,20.8,20.8,191500.0,15.4659,15.4807,15.4214,15.4214,191500.0
2008-11-05 12:35:00,20.8,20.82,20.72,20.73,90200.0,15.4214,15.4363,15.3621,15.3695,90200.0
2008-11-05 12:40:00,20.73,20.75,20.63,20.74,155400.0,15.3695,15.3844,15.2954,15.3769,155400.0
2008-11-05 12:45:00,20.75,20.89,20.75,20.84,75200.0,15.3844,15.4882,15.3844,15.4511,75200.0
2008-11-05 12:50:00,20.84,20.84,20.72,20.76,160100.0,15.4511,15.4511,15.3621,15.3918,160100.0
2008-11-05 12:55:00,20.76,20.84,20.72,20.84,100600.0,15.3918,15.4511,15.3621,15.4511,100600.0
2008-11-05 13:00:00,20.84,20.98,20.84,20.98,132200.0,15.4511,15.5549,15.4511,15.5549,132200.0
2008-11-05 13:05:00,20.98,21.19,20.96,21.18,242600.0,15.5549,15.7106,15.5401,15.7032,242600.0
2008-11-05 13:10:00,21.18,21.18,21.11,21.13,98800.0,15.7032,15.7032,15.6513,15.6661,98800.0
2008-11-05 13:15:00,21.13,21.13,21.1,21.12,63000.0,15.6661,15.6661,15.6439,15.6587,63000.0
2008-11-05 13:20:00,21.11,21.11,21.06,21.08,127100.0,15.6513,15.6513,15.6142,15.629,127100.0
2008-11-05 13:25:00,21.08,21.12,21.05,21.12,125800.0,15.629,15.6587,15.6068,15.6587,125800.0
2008-11-05 13:30:00,21.12,21.19,21.06,21.06,179800.0,15.6587,15.7106,15.6142,15.6142,179800.0
2008-11-05 13:35:00,21.06,21.09,20.97,21.01,191400.0,15.6142,15.6364,15.5475,15.5771,191400.0
2008-11-05 13:40:00,21.0,21.06,20.96,21.04,175100.0,15.5697,15.6142,15.5401,15.5994,175100.0
2008-11-05 13:45:00,21.04,21.07,21.02,21.06,141100.0,15.5994,15.6216,15.5845,15.6142,141100.0
2008-11-05 13:50:00,21.05,21.08,21.0,21.0,199500.0,15.6068,15.629,15.5697,15.5697,199500.0
2008-11-05 13:55:00,21.0,21.01,20.98,21.0,174500.0,15.5697,15.5771,15.5549,15.5697,174500.0
2008-11-05 14:00:00,21.0,21.04,20.97,21.0,232300.0,15.5697,15.5994,15.5475,15.5697,232300.0
2008-11-05 14:05:00,21.0,21.01,20.93,21.0,191800.0,15.5697,15.5771,15.5178,15.5697,191800.0
2008-11-05 14:10:00,21.0,21.07,20.97,21.02,182300.0,15.5697,15.6216,15.5475,15.5845,182300.0
2008-11-05 14:15:00,21.01,21.08,21.01,21.03,91600.0,15.5771,15.629,15.5771,15.592,91600.0
2008-11-05 14:20:00,21.02,21.03,20.87,20.88,142800.0,15.5845,15.592,15.4733,15.4807,142800.0
2008-11-05 14:25:00,20.87,20.92,20.85,20.92,66000.0,15.4733,15.5104,15.4585,15.5104,66000.0
2008-11-05 14:30:00,20.92,21.09,20.91,21.08,119500.0,15.5104,15.6364,15.503,15.629,119500.0
2008-11-05 14:35:00,21.08,21.1,21.02,21.05,95200.0,15.629,15.6439,15.5845,15.6068,95200.0
2008-11-05 14:40:00,21.06,21.1,20.99,21.0,97200.0,15.6142,15.6439,15.5623,15.5697,97200.0
2008-11-05 14:45:00,21.01,21.03,20.98,21.01,110800.0,15.5771,15.592,15.5549,15.5771,110800.0
2008-11-05 14:50:00,21.01,21.07,20.97,21.05,113700.0,15.5771,15.6216,15.5475,15.6068,113700.0
2008-11-05 14:55:00,21.05,21.07,21.0,21.04,135400.0,15.6068,15.6216,15.5697,15.5994,135400.0
2008-11-05 15:00:00,21.04,21.07,21.01,21.05,189300.0,15.5994,15.6216,15.5771,15.6068,189300.0
2008-11-05 15:05:00,21.06,21.15,21.02,21.02,188700.0,15.6142,15.6809,15.5845,15.5845,188700.0
2008-11-05 15:10:00,21.03,21.05,20.94,20.96,215500.0,15.592,15.6068,15.5252,15.5401,215500.0
2008-11-05 15:15:00,20.95,20.95,20.83,20.86,193500.0,15.5326,15.5326,15.4437,15.4659,193500.0
2008-11-05 15:20:00,20.86,20.88,20.76,20.81,146400.0,15.4659,15.4807,15.3918,15.4288,146400.0
2008-11-05 15:25:00,20.8,20.83,20.71,20.73,204900.0,15.4214,15.4437,15.3547,15.3695,204900.0
2008-11-05 15:30:00,20.73,20.75,20.56,20.61,317100.0,15.3695,15.3844,15.2435,15.2806,317100.0
2008-11-05 15:35:00,20.61,20.66,20.4,20.42,327900.0,15.2806,15.3176,15.1249,15.1397,327900.0
2008-11-05 15:40:00,20.41,20.5,20.39,20.48,282400.0,15.1323,15.199,15.1175,15.1842,282400.0
2008-11-05 15:45:00,20.5,20.8,20.48,20.7,323000.0,15.199,15.4214,15.1842,15.3473,323000.0
2008-11-05 15:50:00,20.71,20.75,20.51,20.52,396100.0,15.3547,15.3844,15.2064,15.2138,396100.0
2008-11-05 15:55:00,20.52,20.56,20.41,20.54,604400.0,15.2138,15.2435,15.1323,15.2287,604400.0
2008-11-06 09:30:00,20.25,20.69,20.23,20.69,207500.0,15.0137,15.3399,14.9988,15.3399,207500.0
2008-11-06 09:35:00,20.68,20.93,20.5,20.76,221700.0,15.3325,15.5178,15.199,15.3918,221700.0
2008-11-06 09:40:00,20.77,20.86,20.66,20.69,205200.0,15.3992,15.4659,15.3176,15.3399,205200.0
2008-11-06 09:45:00,20.7,20.75,20.55,20.65,175200.0,15.3473,15.3844,15.2361,15.3102,175200.0
2008-11-06 09:50:00,20.65,20.65,20.44,20.57,128700.0,15.3102,15.3102,15.1545,15.2509,128700.0
2008-11-06 09:55:00,20.57,20.67,20.44,20.59,267700.0,15.2509,15.325,15.1545,15.2657,267700.0
2008-11-06 10:00:00,20.58,20.63,20.44,20.59,259300.0,15.2583,15.2954,15.1545,15.2657,259300.0
2008-11-06 10:05:00,20.59,20.71,20.59,20.68,182500.0,15.2657,15.3547,15.2657,15.3325,182500.0
2008-11-06 10:10:00,20.68,20.7,20.59,20.61,527400.0,15.3325,15.3473,15.2657,15.2806,527400.0
2008-11-06 10:15:00,20.61,20.71,20.6,20.68,229600.0,15.2806,15.3547,15.2731,15.3325,229600.0
2008-11-06 10:20:00,20.67,20.76,20.64,20.74,299100.0,15.325,15.3918,15.3028,15.3769,299100.0
2008-11-06 10:25:00,20.74,20.75,20.46,20.52,246300.0,15.3769,15.3844,15.1694,15.2138,246300.0
2008-11-06 10:30:00,20.52,20.53,20.33,20.46,244300.0,15.2138,15.2213,15.073,15.1694,244300.0
2008-11-06 10:35:00,20.46,20.47,20.2,20.23,201900.0,15.1694,15.1768,14.9766,14.9988,201900.0
2008-11-06 10:40:00,20.23,20.23,20.06,20.06,187300.0,14.9988,14.9988,14.8728,14.8728,187300.0
2008-11-06 10:45:00,20.06,20.13,20.04,20.07,180800.0,14.8728,14.9247,14.858,14.8802,180800.0
2008-11-06 10:50:00,20.07,20.13,19.91,20.04,228000.0,14.8802,14.9247,14.7616,14.858,228000.0
2008-11-06 10:55:00,20.04,20.04,19.94,20.02,124100.0,14.858,14.858,14.7838,14.8431,124100.0
2008-11-06 11:00:00,20.01,20.02,19.97,20.01,169600.0,14.8357,14.8431,14.8061,14.8357,169600.0
2008-11-06 11:05:00,20.01,20.02,19.85,19.87,139500.0,14.8357,14.8431,14.7171,14.7319,139500.0
2008-11-06 11:10:00,19.87,19.9,19.76,19.83,179400.0,14.7319,14.7542,14.6504,14.7023,179400.0
2008-11-06 11:15:00,19.82,19.83,19.61,19.76,208600.0,14.6948,14.7023,14.5391,14.6504,208600.0
2008-11-06 11:20:00,19.77,19.8,19.72,19.8,109600.0,14.6578,14.68,14.6207,14.68,109600.0
2008-11-06 11:25:00,19.8,19.91,19.77,19.91,137600.0,14.68,14.7616,14.6578,14.7616,137600.0
2008-11-06 11:30:00,19.91,19.97,19.86,19.87,95800.0,14.7616,14.8061,14.7245,14.7319,95800.0
2008-11-06 11:35:00,19.86,19.94,19.75,19.84,165200.0,14.7245,14.7838,14.6429,14.7097,165200.0
2008-11-06 11:40:00,19.85,19.96,19.84,19.93,105200.0,14.7171,14.7986,14.7097,14.7764,105200.0
2008-11-06 11:45:00,19.94,19.96,19.88,19.9,109300.0,14.7838,14.7986,14.7393,14.7542,109300.0
2008-11-06 11:50:00,19.91,19.94,19.89,19.91,140900.0,14.7616,14.7838,14.7467,14.7616,140900.0
2008-11-06 11:55:00,19.91,19.97,19.9,19.91,85300.0,14.7616,14.8061,14.7542,14.7616,85300.0
2008-11-06 12:00:00,19.9,19.94,19.77,19.88,87500.0,14.7542,14.7838,14.6578,14.7393,87500.0
2008-11-06 12:05:00,19.89,19.99,19.78,19.8,176300.0,14.7467,14.8209,14.6652,14.68,176300.0
2008-11-06 12:10:00,19.8,19.91,19.79,19.88,127000.0,14.68,14.7616,14.6726,14.7393,127000.0
2008-11-06 12:15:00,19.87,19.87,19.7,19.73,130700.0,14.7319,14.7319,14.6059,14.6281,130700.0
2008-11-06 12:20:00,19.74,19.75,19.63,19.66,132000.0,14.6355,14.6429,14.554,14.5762,132000.0
2008-11-06 12:25:00,19.65,19.68,19.55,19.56,131100.0,14.5688,14.591,14.4947,14.5021,131100.0
2008-11-06 12:30:00,19.55,19.57,19.5,19.56,84800.0,14.4947,14.5095,14.4576,14.5021,84800.0
2008-11-06 12:35:00,19.57,19.59,19.49,19.51,155500.0,14.5095,14.5243,14.4502,14.465,155500.0
2008-11-06 12:40:00,19.52,19.53,19.43,19.46,178100.0,14.4724,14.4798,14.4057,14.4279,178100.0
2008-11-06 12:45:00,19.46,19.59,19.44,19.58,109900.0,14.4279,14.5243,14.4131,14.5169,109900.0
2008-11-06 12:50:00,19.58,19.66,19.58,19.58,91800.0,14.5169,14.5762,14.5169,14.5169,91800.0
2008-11-06 12:55:00,19.58,19.6,19.5,19.52,175800.0,14.5169,14.5317,14.4576,14.4724,175800.0
2008-11-06 13:00:00,19.52,19.55,19.37,19.37,139200.0,14.4724,14.4947,14.3612,14.3612,139200.0
2008-11-06 13:05:00,19.38,19.4,19.24,19.35,233700.0,14.3686,14.3835,14.2648,14.3464,233700.0
2008-11-06 13:10:00,19.35,19.36,19.2,19.25,154400.0,14.3464,14.3538,14.2352,14.2722,154400.0
2008-11-06 13:15:00,19.25,19.26,19.07,19.15,193400.0,14.2722,14.2797,14.1388,14.1981,193400.0
2008-11-06 13:20:00,19.16,19.34,19.16,19.33,164100.0,14.2055,14.339,14.2055,14.3316,164100.0
2008-11-06 13:25:00,19.33,19.33,19.19,19.25,182700.0,14.3316,14.3316,14.2278,14.2722,182700.0
2008-11-06 13:30:00,19.25,19.26,19.11,19.14,203400.0,14.2722,14.2797,14.1684,14.1907,203400.0
2008-11-06 13:35:00,19.15,19.17,19.0,19.04,255300.0,14.1981,14.2129,14.0869,14.1165,255300.0
2008-11-06 13:40:00,19.04,19.04,18.94,19.0,174900.0,14.1165,14.1165,14.0424,14.0869,174900.0
2008-11-06 13:45:00,19.01,19.14,18.99,19.12,117400.0,14.0943,14.1907,14.0795,14.1759,117400.0
2008-11-06 13:50:00,19.12,19.15,19.05,19.15,164900.0,14.1759,14.1981,14.124,14.1981,164900.0
2008-11-06 13:55:00,19.16,19.24,19.12,19.21,190600.0,14.2055,14.2648,14.1759,14.2426,190600.0
2008-11-06 14:00:00,19.21,19.31,19.16,19.2,145800.0,14.2426,14.3167,14.2055,14.2352,145800.0
2008-11-06 14:05:00,19.21,19.31,19.17,19.19,206500.0,14.2426,14.3167,14.2129,14.2278,206500.0
2008-11-06 14:10:00,19.19,19.29,19.1,19.12,277700.0,14.2278,14.3019,14.161,14.1759,277700.0
2008-11-06 14:15:00,19.12,19.13,19.05,19.13,189500.0,14.1759,14.1833,14.124,14.1833,189500.0
2008-11-06 14:20:00,19.13,19.16,19.02,19.13,207300.0,14.1833,14.2055,14.1017,14.1833,207300.0
2008-11-06 14:25:00,19.14,19.16,19.0,19.02,151800.0,14.1907,14.2055,14.0869,14.1017,151800.0
2008-11-06 14:30:00,19.02,19.1,19.01,19.06,114700.0,14.1017,14.161,14.0943,14.1314,114700.0
2008-11-06 14:35:00,19.06,19.26,19.02,19.22,185600.0,14.1314,14.2797,14.1017,14.25,185600.0
2008-11-06 14:40:00,19.22,19.31,19.14,19.29,305700.0,14.25,14.3167,14.1907,14.3019,305700.0
2008-11-06 14:45:00,19.28,19.35,19.23,19.25,321400.0,14.2945,14.3464,14.2574,14.2722,321400.0
2008-11-06 14:50:00,19.25,19.36,19.23,19.24,259300.0,14.2722,14.3538,14.2574,14.2648,259300.0
2008-11-06 14:55:00,19.24,19.24,19.1,19.21,269500.0,14.2648,14.2648,14.161,14.2426,269500.0
2008-11-06 15:00:00,19.2,19.23,19.05,19.08,310700.0,14.2352,14.2574,14.124,14.1462,310700.0
2008-11-06 15:05:00,19.08,19.12,19.0,19.02,250300.0,14.1462,14.1759,14.0869,14.1017,250300.0
2008-11-06 15:10:00,19.02,19.11,18.99,19.07,338200.0,14.1017,14.1684,14.0795,14.1388,338200.0
2008-11-06 15:15:00,19.08,19.15,19.06,19.13,225300.0,14.1462,14.1981,14.1314,14.1833,225300.0
2008-11-06 15:20:00,19.13,19.14,18.98,19.0,247000.0,14.1833,14.1907,14.0721,14.0869,247000.0
2008-11-06 15:25:00,19.0,19.03,18.89,19.01,348400.0,14.0869,14.1091,14.0053,14.0943,348400.0
2008-11-06 15:30:00,19.01,19.13,18.98,19.04,374700.0,14.0943,14.1833,14.0721,14.1165,374700.0
2008-11-06 15:35:00,19.05,19.11,18.9,18.92,311900.0,14.124,14.1684,14.0127,14.0276,311900.0
2008-11-06 15:40:00,18.91,19.14,18.91,19.11,388800.0,14.0202,14.1907,14.0202,14.1684,388800.0
2008-11-06 15:45:00,19.1,19.29,19.08,19.1,590100.0,14.161,14.3019,14.1462,14.161,590100.0
2008-11-06 15:50:00,19.11,19.19,18.99,18.99,516600.0,14.1684,14.2278,14.0795,14.0795,516600.0
2008-11-06 15:55:00,19.0,19.12,18.95,19.09,800700.0,14.0869,14.1759,14.0498,14.1536,800700.0
2008-11-07 09:30:00,19.22,19.25,19.02,19.2,252800.0,14.25,14.2722,14.1017,14.2352,252800.0
2008-11-07 09:35:00,19.21,19.21,19.01,19.05,131000.0,14.2426,14.2426,14.0943,14.124,131000.0
2008-11-07 09:40:00,19.04,19.17,19.02,19.03,251800.0,14.1165,14.2129,14.1017,14.1091,251800.0
2008-11-07 09:45:00,19.03,19.2,19.0,19.03,182500.0,14.1091,14.2352,14.0869,14.1091,182500.0
2008-11-07 09:50:00,19.03,19.12,18.94,19.11,142500.0,14.1091,14.1759,14.0424,14.1684,142500.0
2008-11-07 09:55:00,19.1,19.29,19.09,19.13,177000.0,14.161,14.3019,14.1536,14.1833,177000.0
2008-11-07 10:00:00,19.13,19.47,19.13,19.44,244600.0,14.1833,14.4354,14.1833,14.4131,244600.0
2008-11-07 10:05:00,19.45,19.54,19.37,19.5,191700.0,14.4205,14.4872,14.3612,14.4576,191700.0
2008-11-07 10:10:00,19.5,19.68,19.47,19.66,162500.0,14.4576,14.591,14.4354,14.5762,162500.0
2008-11-07 10:15:00,19.67,19.75,19.62,19.65,208200.0,14.5836,14.6429,14.5466,14.5688,208200.0
2008-11-07 10:20:00,19.63,19.67,19.59,19.65,144900.0,14.554,14.5836,14.5243,14.5688,144900.0
2008-11-07 10:25:00,19.66,19.82,19.65,19.77,323000.0,14.5762,14.6948,14.5688,14.6578,323000.0
2008-11-07 10:30:00,19.77,19.84,19.72,19.77,171200.0,14.6578,14.7097,14.6207,14.6578,171200.0
2008-11-07 10:35:00,19.76,20.03,19.73,19.95,203900.0,14.6504,14.8505,14.6281,14.7912,203900.0
2008-11-07 10:40:00,19.94,19.95,19.86,19.92,145700.0,14.7838,14.7912,14.7245,14.769,145700.0
2008-11-07 10:45:00,19.92,19.98,19.75,19.77,157400.0,14.769,14.8135,14.6429,14.6578,157400.0
2008-11-07 10:50:00,19.77,19.78,19.67,19.73,146400.0,14.6578,14.6652,14.5836,14.6281,146400.0
2008-11-07 10:55:00,19.74,19.77,19.64,19.67,62800.0,14.6355,14.6578,14.5614,14.5836,62800.0
2008-11-07 11:00:00,19.67,19.69,19.59,19.61,91900.0,14.5836,14.5985,14.5243,14.5391,91900.0
2008-11-07 11:05:00,19.62,19.75,19.6,19.6,70200.0,14.5466,14.6429,14.5317,14.5317,70200.0
2008-11-07 11:10:00,19.61,19.75,19.61,19.73,86200.0,14.5391,14.6429,14.5391,14.6281,86200.0
2008-11-07 11:15:00,19.74,19.75,19.56,19.66,132300.0,14.6355,14.6429,14.5021,14.5762,132300.0
2008-11-07 11:20:00,19.67,19.7,19.51,19.63,92300.0,14.5836,14.6059,14.465,14.554,92300.0
2008-11-07 11:25:00,19.63,19.63,19.42,19.55,176700.0,14.554,14.554,14.3983,14.4947,176700.0
2008-11-07 11:30:00,19.55,19.6,19.49,19.59,82000.0,14.4947,14.5317,14.4502,14.5243,82000.0
2008-11-07 11:35:00,19.6,19.63,19.52,19.52,109600.0,14.5317,14.554,14.4724,14.4724,109600.0
2008-11-07 11:40:00,19.52,19.57,19.46,19.56,99600.0,14.4724,14.5095,14.4279,14.5021,99600.0
2008-11-07 11:45:00,19.56,19.57,19.49,19.52,89500.0,14.5021,14.5095,14.4502,14.4724,89500.0
2008-11-07 11:50:00,19.52,19.59,19.49,19.58,75600.0,14.4724,14.5243,14.4502,14.5169,75600.0
2008-11-07 11:55:00,19.58,19.71,19.57,19.71,50700.0,14.5169,14.6133,14.5095,14.6133,50700.0
2008-11-07 12:00:00,19.71,19.75,19.64,19.74,69100.0,14.6133,14.6429,14.5614,14.6355,69100.0
2008-11-07 12:05:00,19.74,19.75,19.61,19.68,201600.0,14.6355,14.6429,14.5391,14.591,201600.0
2008-11-07 12:10:00,19.68,19.7,19.54,19.54,82500.0,14.591,14.6059,14.4872,14.4872,82500.0
2008-11-07 12:15:00,19.54,19.56,19.47,19.48,53800.0,14.4872,14.5021,14.4354,14.4428,53800.0
2008-11-07 12:20:00,19.48,19.53,19.46,19.53,28500.0,14.4428,14.4798,14.4279,14.4798,28500.0
2008-11-07 12:25:00,19.53,19.57,19.46,19.47,36400.0,14.4798,14.5095,14.4279,14.4354,36400.0
2008-11-07 12:30:00,19.47,19.48,19.39,19.44,64400.0,14.4354,14.4428,14.376,14.4131,64400.0
2008-11-07 12:35:00,19.43,19.49,19.41,19.44,36600.0,14.4057,14.4502,14.3909,14.4131,36600.0
2008-11-07 12:40:00,19.44,19.55,19.43,19.55,83300.0,14.4131,14.4947,14.4057,14.4947,83300.0
2008-11-07 12:45:00,19.55,19.6,19.53,19.54,66900.0,14.4947,14.5317,14.4798,14.4872,66900.0
2008-11-07 12:50:00,19.55,19.58,19.52,19.57,47000.0,14.4947,14.5169,14.4724,14.5095,47000.0
2008-11-07 12:55:00,19.56,19.65,19.54,19.61,51900.0,14.5021,14.5688,14.4872,14.5391,51900.0
2008-11-07 13:00:00,19.62,19.68,19.61,19.62,27200.0,14.5466,14.591,14.5391,14.5466,27200.0
2008-11-07 13:05:00,19.62,19.67,19.57,19.6,40000.0,14.5466,14.5836,14.5095,14.5317,40000.0
2008-11-07 13:10:00,19.61,19.62,19.54,19.61,67700.0,14.5391,14.5466,14.4872,14.5391,67700.0
2008-11-07 13:15:00,19.6,19.6,19.52,19.53,39400.0,14.5317,14.5317,14.4724,14.4798,39400.0
2008-11-07 13:20:00,19.54,19.58,19.52,19.57,36600.0,14.4872,14.5169,14.4724,14.5095,36600.0
2008-11-07 13:25:00,19.57,19.59,19.52,19.58,55600.0,14.5095,14.5243,14.4724,14.5169,55600.0
2008-11-07 13:30:00,19.59,19.59,19.53,19.53,29700.0,14.5243,14.5243,14.4798,14.4798,29700.0
2008-11-07 13:35:00,19.53,19.55,19.47,19.5,40600.0,14.4798,14.4947,14.4354,14.4576,40600.0
2008-11-07 13:40:00,19.51,19.51,19.44,19.45,41600.0,14.465,14.465,14.4131,14.4205,41600.0
2008-11-07 13:45:00,19.46,19.58,19.46,19.58,86200.0,14.4279,14.5169,14.4279,14.5169,86200.0
2008-11-07 13:50:00,19.57,19.62,19.56,19.56,74000.0,14.5095,14.5466,14.5021,14.5021,74000.0
2008-11-07 13:55:00,19.57,19.69,19.56,19.67,74100.0,14.5095,14.5985,14.5021,14.5836,74100.0
2008-11-07 14:00:00,19.67,19.75,19.65,19.74,130200.0,14.5836,14.6429,14.5688,14.6355,130200.0
2008-11-07 14:05:00,19.74,19.76,19.72,19.75,209600.0,14.6355,14.6504,14.6207,14.6429,209600.0
2008-11-07 14:10:00,19.74,19.76,19.71,19.74,65700.0,14.6355,14.6504,14.6133,14.6355,65700.0
2008-11-07 14:15:00,19.74,19.76,19.73,19.74,54300.0,14.6355,14.6504,14.6281,14.6355,54300.0
2008-11-07 14:20:00,19.73,19.75,19.65,19.65,86200.0,14.6281,14.6429,14.5688,14.5688,86200.0
2008-11-07 14:25:00,19.64,19.7,19.64,19.67,70500.0,14.5614,14.6059,14.5614,14.5836,70500.0
2008-11-07 14:30:00,19.68,19.75,19.68,19.74,71900.0,14.591,14.6429,14.591,14.6355,71900.0
2008-11-07 14:35:00,19.75,19.82,19.72,19.8,113200.0,14.6429,14.6948,14.6207,14.68,113200.0
2008-11-07 14:40:00,19.8,19.89,19.79,19.83,86300.0,14.68,14.7467,14.6726,14.7023,86300.0
2008-11-07 14:45:00,19.82,19.89,19.8,19.8,73700.0,14.6948,14.7467,14.68,14.68,73700.0
2008-11-07 14:50:00,19.8,19.86,19.68,19.69,127900.0,14.68,14.7245,14.591,14.5985,127900.0
2008-11-07 14:55:00,19.69,19.71,19.53,19.54,248400.0,14.5985,14.6133,14.4798,14.4872,248400.0
2008-11-07 15:00:00,19.54,19.63,19.51,19.57,178700.0,14.4872,14.554,14.465,14.5095,178700.0
2008-11-07 15:05:00,19.57,19.66,19.52,19.62,213000.0,14.5095,14.5762,14.4724,14.5466,213000.0
2008-11-07 15:10:00,19.63,19.75,19.56,19.64,120900.0,14.554,14.6429,14.5021,14.5614,120900.0
2008-11-07 15:15:00,19.64,19.72,19.56,19.56,140100.0,14.5614,14.6207,14.5021,14.5021,140100.0
2008-11-07 15:20:00,19.56,19.58,19.42,19.46,185100.0,14.5021,14.5169,14.3983,14.4279,185100.0
2008-11-07 15:25:00,19.46,19.55,19.43,19.48,146800.0,14.4279,14.4947,14.4057,14.4428,146800.0
2008-11-07 15:30:00,19.47,19.65,19.45,19.57,191200.0,14.4354,14.5688,14.4205,14.5095,191200.0
2008-11-07 15:35:00,19.58,19.62,19.48,19.48,329700.0,14.5169,14.5466,14.4428,14.4428,329700.0
2008-11-07 15:40:00,19.49,19.55,19.45,19.54,448800.0,14.4502,14.4947,14.4205,14.4872,448800.0
2008-11-07 15:45:00,19.53,19.65,19.49,19.64,350700.0,14.4798,14.5688,14.4502,14.5614,350700.0
2008-11-07 15:50:00,19.65,19.73,19.56,19.71,389700.0,14.5688,14.6281,14.5021,14.6133,389700.0
2008-11-07 15:55:00,19.71,19.78,19.63,19.64,721700.0,14.6133,14.6652,14.554,14.5614,721700.0
2008-11-10 09:30:00,20.05,20.33,19.82,20.25,173700.0,14.8654,15.073,14.6948,15.0137,173700.0
2008-11-10 09:35:00,20.22,20.27,19.93,20.01,286600.0,14.9914,15.0285,14.7764,14.8357,286600.0
2008-11-10 09:40:00,20.01,20.11,19.96,20.02,263800.0,14.8357,14.9099,14.7986,14.8431,263800.0
2008-11-10 09:45:00,20.02,20.09,19.88,19.9,144900.0,14.8431,14.895,14.7393,14.7542,144900.0
2008-11-10 09:50:00,19.9,19.92,19.78,19.78,104500.0,14.7542,14.769,14.6652,14.6652,104500.0
2008-11-10 09:55:00,19.78,19.78,19.68,19.75,89300.0,14.6652,14.6652,14.591,14.6429,89300.0
2008-11-10 10:00:00,19.77,19.79,19.66,19.67,92000.0,14.6578,14.6726,14.5762,14.5836,92000.0
2008-11-10 10:05:00,19.67,19.82,19.62,19.8,103400.0,14.5836,14.6948,14.5466,14.68,103400.0
2008-11-10 10:10:00,19.8,19.94,19.8,19.9,76800.0,14.68,14.7838,14.68,14.7542,76800.0
2008-11-10 10:15:00,19.91,19.91,19.79,19.79,69700.0,14.7616,14.7616,14.6726,14.6726,69700.0
2008-11-10 10:20:00,19.8,19.91,19.72,19.86,64500.0,14.68,14.7616,14.6207,14.7245,64500.0
2008-11-10 10:25:00,19.87,19.99,19.82,19.84,76000.0,14.7319,14.8209,14.6948,14.7097,76000.0
2008-11-10 10:30:00,19.86,19.92,19.71,19.78,125300.0,14.7245,14.769,14.6133,14.6652,125300.0
2008-11-10 10:35:00,19.79,19.8,19.69,19.72,61600.0,14.6726,14.68,14.5985,14.6207,61600.0
2008-11-10 10:40:00,19.71,19.77,19.69,19.75,86800.0,14.6133,14.6578,14.5985,14.6429,86800.0
2008-11-10 10:45:00,19.75,19.78,19.62,19.62,97400.0,14.6429,14.6652,14.5466,14.5466,97400.0
2008-11-10 10:50:00,19.62,19.69,19.57,19.61,130300.0,14.5466,14.5985,14.5095,14.5391,130300.0
2008-11-10 10:55:00,19.6,19.65,19.56,19.59,95200.0,14.5317,14.5688,14.5021,14.5243,95200.0
2008-11-10 11:00:00,19.6,19.6,19.48,19.54,110000.0,14.5317,14.5317,14.4428,14.4872,110000.0
2008-11-10 11:05:00,19.53,19.54,19.47,19.49,69100.0,14.4798,14.4872,14.4354,14.4502,69100.0
2008-11-10 11:10:00,19.5,19.52,19.43,19.46,64100.0,14.4576,14.4724,14.4057,14.4279,64100.0
2008-11-10 11:15:00,19.46,19.47,19.43,19.47,84000.0,14.4279,14.4354,14.4057,14.4354,84000.0
2008-11-10 11:20:00,19.47,19.63,19.46,19.62,130600.0,14.4354,14.554,14.4279,14.5466,130600.0
2008-11-10 11:25:00,19.62,19.65,19.62,19.63,64200.0,14.5466,14.5688,14.5466,14.554,64200.0
2008-11-10 11:30:00,19.63,19.68,19.58,19.58,35400.0,14.554,14.591,14.5169,14.5169,35400.0
2008-11-10 11:35:00,19.59,19.68,19.55,19.68,107100.0,14.5243,14.591,14.4947,14.591,107100.0
2008-11-10 11:40:00,19.67,19.69,19.58,19.6,58300.0,14.5836,14.5985,14.5169,14.5317,58300.0
2008-11-10 11:45:00,19.6,19.6,19.46,19.49,51100.0,14.5317,14.5317,14.4279,14.4502,51100.0
2008-11-10 11:50:00,19.48,19.49,19.43,19.43,56700.0,14.4428,14.4502,14.4057,14.4057,56700.0
2008-11-10 11:55:00,19.43,19.44,19.38,19.42,71700.0,14.4057,14.4131,14.3686,14.3983,71700.0
2008-11-10 12:00:00,19.41,19.45,19.4,19.44,42000.0,14.3909,14.4205,14.3835,14.4131,42000.0
2008-11-10 12:05:00,19.43,19.48,19.42,19.48,26100.0,14.4057,14.4428,14.3983,14.4428,26100.0
2008-11-10 12:10:00,19.48,19.5,19.45,19.46,35100.0,14.4428,14.4576,14.4205,14.4279,35100.0
2008-11-10 12:15:00,19.46,19.49,19.42,19.42,38100.0,14.4279,14.4502,14.3983,14.3983,38100.0
2008-11-10 12:20:00,19.43,19.46,19.34,19.36,56000.0,14.4057,14.4279,14.339,14.3538,56000.0
2008-11-10 12:25:00,19.37,19.39,19.35,19.37,35500.0,14.3612,14.376,14.3464,14.3612,35500.0
2008-11-10 12:30:00,19.36,19.42,19.32,19.4,53300.0,14.3538,14.3983,14.3241,14.3835,53300.0
2008-11-10 12:35:00,19.4,19.41,19.27,19.3,45500.0,14.3835,14.3909,14.2871,14.3093,45500.0
2008-11-10 12:40:00,19.3,19.33,19.24,19.31,66200.0,14.3093,14.3316,14.2648,14.3167,66200.0
2008-11-10 12:45:00,19.31,19.34,19.28,19.3,55900.0,14.3167,14.339,14.2945,14.3093,55900.0
2008-11-10 12:50:00,19.31,19.32,19.18,19.21,70300.0,14.3167,14.3241,14.2203,14.2426,70300.0
2008-11-10 12:55:00,19.21,19.27,19.2,19.26,57500.0,14.2426,14.2871,14.2352,14.2797,57500.0
2008-11-10 13:00:00,19.26,19.3,19.2,19.2,118600.0,14.2797,14.3093,14.2352,14.2352,118600.0
2008-11-10 13:05:00,19.21,19.42,19.21,19.4,61100.0,14.2426,14.3983,14.2426,14.3835,61100.0
2008-11-10 13:10:00,19.41,19.49,19.36,19.46,69600.0,14.3909,14.4502,14.3538,14.4279,69600.0
2008-11-10 13:15:00,19.46,19.49,19.42,19.43,37100.0,14.4279,14.4502,14.3983,14.4057,37100.0
2008-11-10 13:20:00,19.43,19.44,19.32,19.35,30000.0,14.4057,14.4131,14.3241,14.3464,30000.0
2008-11-10 13:25:00,19.35,19.5,19.35,19.46,91000.0,14.3464,14.4576,14.3464,14.4279,91000.0
2008-11-10 13:30:00,19.46,19.54,19.45,19.49,65000.0,14.4279,14.4872,14.4205,14.4502,65000.0
2008-11-10 13:35:00,19.49,19.59,19.46,19.54,69100.0,14.4502,14.5243,14.4279,14.4872,69100.0
2008-11-10 13:40:00,19.55,19.55,19.49,19.52,40300.0,14.4947,14.4947,14.4502,14.4724,40300.0
2008-11-10 13:45:00,19.52,19.52,19.45,19.51,53300.0,14.4724,14.4724,14.4205,14.465,53300.0
2008-11-10 13:50:00,19.51,19.62,19.51,19.62,70500.0,14.465,14.5466,14.465,14.5466,70500.0
2008-11-10 13:55:00,19.62,19.72,19.62,19.71,98700.0,14.5466,14.6207,14.5466,14.6133,98700.0
2008-11-10 14:00:00,19.7,19.7,19.63,19.68,61800.0,14.6059,14.6059,14.554,14.591,61800.0
2008-11-10 14:05:00,19.67,19.76,19.65,19.7,62200.0,14.5836,14.6504,14.5688,14.6059,62200.0
2008-11-10 14:10:00,19.7,19.71,19.61,19.64,54600.0,14.6059,14.6133,14.5391,14.5614,54600.0
2008-11-10 14:15:00,19.65,19.69,19.53,19.65,99100.0,14.5688,14.5985,14.4798,14.5688,99100.0
2008-11-10 14:20:00,19.65,19.67,19.52,19.57,100400.0,14.5688,14.5836,14.4724,14.5095,100400.0
2008-11-10 14:25:00,19.56,19.61,19.51,19.53,69800.0,14.5021,14.5391,14.465,14.4798,69800.0
2008-11-10 14:30:00,19.53,19.6,19.44,19.49,103700.0,14.4798,14.5317,14.4131,14.4502,103700.0
2008-11-10 14:35:00,19.51,19.53,19.45,19.48,71300.0,14.465,14.4798,14.4205,14.4428,71300.0
2008-11-10 14:40:00,19.49,19.55,19.48,19.55,60300.0,14.4502,14.4947,14.4428,14.4947,60300.0
2008-11-10 14:45:00,19.56,19.57,19.35,19.37,117100.0,14.5021,14.5095,14.3464,14.3612,117100.0
2008-11-10 14:50:00,19.38,19.42,19.32,19.4,86100.0,14.3686,14.3983,14.3241,14.3835,86100.0
2008-11-10 14:55:00,19.4,19.45,19.33,19.36,96900.0,14.3835,14.4205,14.3316,14.3538,96900.0
2008-11-10 15:00:00,19.35,19.35,19.19,19.32,148300.0,14.3464,14.3464,14.2278,14.3241,148300.0
2008-11-10 15:05:00,19.33,19.38,19.21,19.25,177100.0,14.3316,14.3686,14.2426,14.2722,177100.0
2008-11-10 15:10:00,19.26,19.42,19.23,19.42,221900.0,14.2797,14.3983,14.2574,14.3983,221900.0
2008-11-10 15:15:00,19.42,19.47,19.21,19.28,124600.0,14.3983,14.4354,14.2426,14.2945,124600.0
2008-11-10 15:20:00,19.29,19.32,19.13,19.21,122600.0,14.3019,14.3241,14.1833,14.2426,122600.0
2008-11-10 15:25:00,19.21,19.27,19.11,19.2,128900.0,14.2426,14.2871,14.1684,14.2352,128900.0
2008-11-10 15:30:00,19.2,19.36,19.19,19.25,200500.0,14.2352,14.3538,14.2278,14.2722,200500.0
2008-11-10 15:35:00,19.25,19.29,19.13,19.13,240600.0,14.2722,14.3019,14.1833,14.1833,240600.0
2008-11-10 15:40:00,19.14,19.35,19.14,19.34,233000.0,14.1907,14.3464,14.1907,14.339,233000.0
2008-11-10 15:45:00,19.34,19.35,19.19,19.26,286500.0,14.339,14.3464,14.2278,14.2797,286500.0
2008-11-10 15:50:00,19.25,19.45,19.25,19.38,344200.0,14.2722,14.4205,14.2722,14.3686,344200.0
2008-11-10 15:55:00,19.39,19.48,19.32,19.44,321000.0,14.376,14.4428,14.3241,14.4131,321000.0
2008-11-11 09:30:00,19.08,19.24,18.95,18.97,168800.0,14.1462,14.2648,14.0498,14.0646,168800.0
2008-11-11 09:35:00,18.97,19.2,18.91,19.16,235100.0,14.0646,14.2352,14.0202,14.2055,235100.0
2008-11-11 09:40:00,19.13,19.14,18.81,18.87,143000.0,14.1833,14.1907,13.946,13.9905,143000.0
2008-11-11 09:45:00,18.87,18.93,18.7,18.71,181900.0,13.9905,14.035,13.8645,13.8719,181900.0
2008-11-11 09:50:00,18.7,18.75,18.54,18.73,242800.0,13.8645,13.9015,13.7458,13.8867,242800.0
2008-11-11 09:55:00,18.74,18.75,18.6,18.69,155800.0,13.8941,13.9015,13.7903,13.857,155800.0
2008-11-11 10:00:00,18.69,18.76,18.6,18.7,145200.0,13.857,13.9089,13.7903,13.8645,145200.0
2008-11-11 10:05:00,18.69,18.76,18.61,18.75,106000.0,13.857,13.9089,13.7977,13.9015,106000.0
2008-11-11 10:10:00,18.77,18.87,18.69,18.86,130500.0,13.9164,13.9905,13.857,13.9831,130500.0
2008-11-11 10:15:00,18.87,18.89,18.75,18.88,134600.0,13.9905,14.0053,13.9015,13.9979,134600.0
2008-11-11 10:20:00,18.89,18.94,18.86,18.94,122500.0,14.0053,14.0424,13.9831,14.0424,122500.0
2008-11-11 10:25:00,18.95,19.02,18.82,18.82,137600.0,14.0498,14.1017,13.9534,13.9534,137600.0
2008-11-11 10:30:00,18.82,18.94,18.78,18.93,134300.0,13.9534,14.0424,13.9238,14.035,134300.0
2008-11-11 10:35:00,18.92,18.96,18.86,18.86,93700.0,14.0276,14.0572,13.9831,13.9831,93700.0
2008-11-11 10:40:00,18.85,18.95,18.8,18.88,108100.0,13.9757,14.0498,13.9386,13.9979,108100.0
2008-11-11 10:45:00,18.89,18.92,18.8,18.92,99500.0,14.0053,14.0276,13.9386,14.0276,99500.0
2008-11-11 10:50:00,18.92,18.97,18.9,18.93,60900.0,14.0276,14.0646,14.0127,14.035,60900.0
2008-11-11 10:55:00,18.93,18.93,18.75,18.77,88800.0,14.035,14.035,13.9015,13.9164,88800.0
2008-11-11 11:00:00,18.77,18.79,18.63,18.7,147300.0,13.9164,13.9312,13.8126,13.8645,147300.0
2008-11-11 11:05:00,18.7,18.72,18.57,18.68,92100.0,13.8645,13.8793,13.7681,13.8496,92100.0
2008-11-11 11:10:00,18.67,18.72,18.63,18.65,74800.0,13.8422,13.8793,13.8126,13.8274,74800.0
2008-11-11 11:15:00,18.65,18.72,18.62,18.69,65200.0,13.8274,13.8793,13.8051,13.857,65200.0
2008-11-11 11:20:00,18.7,18.78,18.67,18.71,110300.0,13.8645,13.9238,13.8422,13.8719,110300.0
2008-11-11 11:25:00,18.72,18.75,18.67,18.69,84200.0,13.8793,13.9015,13.8422,13.857,84200.0
2008-11-11 11:30:00,18.69,18.74,18.6,18.63,111500.0,13.857,13.8941,13.7903,13.8126,111500.0
2008-11-11 11:35:00,18.63,18.7,18.6,18.64,50200.0,13.8126,13.8645,13.7903,13.82,50200.0
2008-11-11 11:40:00,18.64,18.66,18.61,18.64,97900.0,13.82,13.8348,13.7977,13.82,97900.0
2008-11-11 11:45:00,18.63,18.66,18.56,18.57,87000.0,13.8126,13.8348,13.7607,13.7681,87000.0
2008-11-11 11:50:00,18.56,18.57,18.53,18.57,57100.0,13.7607,13.7681,13.7384,13.7681,57100.0
2008-11-11 11:55:00,18.56,18.57,18.53,18.55,71600.0,13.7607,13.7681,13.7384,13.7532,71600.0
2008-11-11 12:00:00,18.55,18.57,18.51,18.54,87600.0,13.7532,13.7681,13.7236,13.7458,87600.0
2008-11-11 12:05:00,18.54,18.56,18.51,18.52,53800.0,13.7458,13.7607,13.7236,13.731,53800.0
2008-11-11 12:10:00,18.52,18.61,18.51,18.6,36300.0,13.731,13.7977,13.7236,13.7903,36300.0
2008-11-11 12:15:00,18.61,18.64,18.56,18.56,63500.0,13.7977,13.82,13.7607,13.7607,63500.0
2008-11-11 12:20:00,18.56,18.6,18.51,18.52,65600.0,13.7607,13.7903,13.7236,13.731,65600.0
2008-11-11 12:25:00,18.52,18.58,18.5,18.57,64500.0,13.731,13.7755,13.7162,13.7681,64500.0
2008-11-11 12:30:00,18.57,18.61,18.57,18.59,46000.0,13.7681,13.7977,13.7681,13.7829,46000.0
2008-11-11 12:35:00,18.58,18.61,18.56,18.6,64300.0,13.7755,13.7977,13.7607,13.7903,64300.0
2008-11-11 12:40:00,18.6,18.62,18.59,18.6,169700.0,13.7903,13.8051,13.7829,13.7903,169700.0
2008-11-11 12:45:00,18.6,18.62,18.52,18.56,95100.0,13.7903,13.8051,13.731,13.7607,95100.0
2008-11-11 12:50:00,18.57,18.66,18.54,18.65,93200.0,13.7681,13.8348,13.7458,13.8274,93200.0
2008-11-11 12:55:00,18.64,18.64,18.6,18.63,167700.0,13.82,13.82,13.7903,13.8126,167700.0
2008-11-11 13:00:00,18.63,18.69,18.6,18.66,238200.0,13.8126,13.857,13.7903,13.8348,238200.0
2008-11-11 13:05:00,18.66,18.8,18.65,18.77,110800.0,13.8348,13.9386,13.8274,13.9164,110800.0
2008-11-11 13:10:00,18.77,18.81,18.71,18.72,62200.0,13.9164,13.946,13.8719,13.8793,62200.0
2008-11-11 13:15:00,18.72,18.75,18.68,18.75,89300.0,13.8793,13.9015,13.8496,13.9015,89300.0
2008-11-11 13:20:00,18.75,18.8,18.73,18.74,87700.0,13.9015,13.9386,13.8867,13.8941,87700.0
2008-11-11 13:25:00,18.74,18.82,18.72,18.81,49400.0,13.8941,13.9534,13.8793,13.946,49400.0
2008-11-11 13:30:00,18.81,18.9,18.77,18.79,74000.0,13.946,14.0127,13.9164,13.9312,74000.0
2008-11-11 13:35:00,18.8,18.8,18.75,18.78,56200.0,13.9386,13.9386,13.9015,13.9238,56200.0
2008-11-11 13:40:00,18.78,18.83,18.77,18.8,264100.0,13.9238,13.9608,13.9164,13.9386,264100.0
2008-11-11 13:45:00,18.8,18.96,18.8,18.91,108500.0,13.9386,14.0572,13.9386,14.0202,108500.0
2008-11-11 13:50:00,18.91,19.12,18.91,19.12,187500.0,14.0202,14.1759,14.0202,14.1759,187500.0
2008-11-11 13:55:00,19.12,19.18,19.09,19.12,129700.0,14.1759,14.2203,14.1536,14.1759,129700.0
2008-11-11 14:00:00,19.12,19.35,19.1,19.12,232300.0,14.1759,14.3464,14.161,14.1759,232300.0
2008-11-11 14:05:00,19.12,19.2,19.04,19.11,166200.0,14.1759,14.2352,14.1165,14.1684,166200.0
2008-11-11 14:10:00,19.12,19.19,19.06,19.08,91300.0,14.1759,14.2278,14.1314,14.1462,91300.0
2008-11-11 14:15:00,19.08,19.32,19.04,19.32,129300.0,14.1462,14.3241,14.1165,14.3241,129300.0
2008-11-11 14:20:00,19.32,19.46,19.3,19.32,192800.0,14.3241,14.4279,14.3093,14.3241,192800.0
2008-11-11 14:25:00,19.33,19.68,19.32,19.62,267500.0,14.3316,14.591,14.3241,14.5466,267500.0
2008-11-11 14:30:00,19.63,19.76,19.51,19.75,234200.0,14.554,14.6504,14.465,14.6429,234200.0
2008-11-11 14:35:00,19.75,19.79,19.5,19.51,185000.0,14.6429,14.6726,14.4576,14.465,185000.0
2008-11-11 14:40:00,19.5,19.5,19.32,19.33,155100.0,14.4576,14.4576,14.3241,14.3316,155100.0
2008-11-11 14:45:00,19.34,19.48,19.29,19.37,121600.0,14.339,14.4428,14.3019,14.3612,121600.0
2008-11-11 14:50:00,19.37,19.38,19.1,19.17,140500.0,14.3612,14.3686,14.161,14.2129,140500.0
2008-11-11 14:55:00,19.17,19.24,19.03,19.03,212700.0,14.2129,14.2648,14.1091,14.1091,212700.0
2008-11-11 15:00:00,19.03,19.12,18.95,19.05,231100.0,14.1091,14.1759,14.0498,14.124,231100.0
2008-11-11 15:05:00,19.05,19.21,19.01,19.02,173200.0,14.124,14.2426,14.0943,14.1017,173200.0
2008-11-11 15:10:00,19.02,19.14,19.0,19.13,254300.0,14.1017,14.1907,14.0869,14.1833,254300.0
2008-11-11 15:15:00,19.14,19.25,19.03,19.19,161300.0,14.1907,14.2722,14.1091,14.2278,161300.0
2008-11-11 15:20:00,19.21,19.27,19.13,19.21,122700.0,14.2426,14.2871,14.1833,14.2426,122700.0
2008-11-11 15:25:00,19.2,19.21,19.04,19.13,118000.0,14.2352,14.2426,14.1165,14.1833,118000.0
2008-11-11 15:30:00,19.13,19.13,18.89,18.91,155700.0,14.1833,14.1833,14.0053,14.0202,155700.0
2008-11-11 15:35:00,18.9,18.91,18.75,18.79,223000.0,14.0127,14.0202,13.9015,13.9312,223000.0
2008-11-11 15:40:00,18.79,19.05,18.79,18.98,282800.0,13.9312,14.124,13.9312,14.0721,282800.0
2008-11-11 15:45:00,18.98,19.17,18.96,19.16,246900.0,14.0721,14.2129,14.0572,14.2055,246900.0
2008-11-11 15:50:00,19.18,19.2,19.02,19.09,301100.0,14.2203,14.2352,14.1017,14.1536,301100.0
2008-11-11 15:55:00,19.09,19.18,19.0,19.04,347200.0,14.1536,14.2203,14.0869,14.1165,347200.0
2008-11-12 09:30:00,18.32,18.48,18.28,18.41,165800.0,13.5827,13.7013,13.5531,13.6495,165800.0
2008-11-12 09:35:00,18.41,18.53,18.37,18.49,294600.0,13.6495,13.7384,13.6198,13.7088,294600.0
2008-11-12 09:40:00,18.5,18.54,18.44,18.53,190400.0,13.7162,13.7458,13.6717,13.7384,190400.0
2008-11-12 09:45:00,18.52,18.58,18.44,18.51,228700.0,13.731,13.7755,13.6717,13.7236,228700.0
2008-11-12 09:50:00,18.51,18.67,18.49,18.63,181700.0,13.7236,13.8422,13.7088,13.8126,181700.0
2008-11-12 09:55:00,18.62,18.72,18.55,18.58,169900.0,13.8051,13.8793,13.7532,13.7755,169900.0
2008-11-12 10:00:00,18.58,18.73,18.55,18.68,153600.0,13.7755,13.8867,13.7532,13.8496,153600.0
2008-11-12 10:05:00,18.69,18.72,18.51,18.57,217200.0,13.857,13.8793,13.7236,13.7681,217200.0
2008-11-12 10:10:00,18.57,18.78,18.54,18.66,184600.0,13.7681,13.9238,13.7458,13.8348,184600.0
2008-11-12 10:15:00,18.66,18.68,18.5,18.59,189200.0,13.8348,13.8496,13.7162,13.7829,189200.0
2008-11-12 10:20:00,18.59,18.64,18.5,18.62,190100.0,13.7829,13.82,13.7162,13.8051,190100.0
2008-11-12 10:25:00,18.62,18.7,18.45,18.48,155200.0,13.8051,13.8645,13.6791,13.7013,155200.0
2008-11-12 10:30:00,18.46,18.55,18.33,18.36,262300.0,13.6865,13.7532,13.5901,13.6124,262300.0
2008-11-12 10:35:00,18.37,18.39,18.3,18.3,280100.0,13.6198,13.6346,13.5679,13.5679,280100.0
2008-11-12 10:40:00,18.3,18.46,18.25,18.44,252500.0,13.5679,13.6865,13.5308,13.6717,252500.0
2008-11-12 10:45:00,18.44,18.54,18.36,18.48,176200.0,13.6717,13.7458,13.6124,13.7013,176200.0
2008-11-12 10:50:00,18.48,18.61,18.47,18.54,129500.0,13.7013,13.7977,13.6939,13.7458,129500.0
2008-11-12 10:55:00,18.53,18.57,18.47,18.52,128400.0,13.7384,13.7681,13.6939,13.731,128400.0
2008-11-12 11:00:00,18.53,18.55,18.41,18.48,139700.0,13.7384,13.7532,13.6495,13.7013,139700.0
2008-11-12 11:05:00,18.48,18.56,18.44,18.53,221900.0,13.7013,13.7607,13.6717,13.7384,221900.0
2008-11-12 11:10:00,18.54,18.58,18.47,18.55,122100.0,13.7458,13.7755,13.6939,13.7532,122100.0
2008-11-12 11:15:00,18.56,18.63,18.52,18.58,122500.0,13.7607,13.8126,13.731,13.7755,122500.0
2008-11-12 11:20:00,18.58,18.6,18.48,18.59,126700.0,13.7755,13.7903,13.7013,13.7829,126700.0
2008-11-12 11:25:00,18.59,18.6,18.48,18.53,93300.0,13.7829,13.7903,13.7013,13.7384,93300.0
2008-11-12 11:30:00,18.53,18.6,18.44,18.47,167800.0,13.7384,13.7903,13.6717,13.6939,167800.0
2008-11-12 11:35:00,18.47,18.54,18.42,18.47,99800.0,13.6939,13.7458,13.6569,13.6939,99800.0
2008-11-12 11:40:00,18.47,18.5,18.46,18.47,128700.0,13.6939,13.7162,13.6865,13.6939,128700.0
2008-11-12 11:45:00,18.47,18.49,18.43,18.44,161300.0,13.6939,13.7088,13.6643,13.6717,161300.0
2008-11-12 11:50:00,18.45,18.5,18.42,18.43,149100.0,13.6791,13.7162,13.6569,13.6643,149100.0
2008-11-12 11:55:00,18.42,18.54,18.39,18.52,179000.0,13.6569,13.7458,13.6346,13.731,179000.0
2008-11-12 12:00:00,18.52,18.56,18.49,18.56,109100.0,13.731,13.7607,13.7088,13.7607,109100.0
2008-11-12 12:05:00,18.56,18.58,18.48,18.51,107900.0,13.7607,13.7755,13.7013,13.7236,107900.0
2008-11-12 12:10:00,18.52,18.56,18.49,18.55,100500.0,13.731,13.7607,13.7088,13.7532,100500.0
2008-11-12 12:15:00,18.55,18.56,18.51,18.53,54700.0,13.7532,13.7607,13.7236,13.7384,54700.0
2008-11-12 12:20:00,18.52,18.65,18.49,18.6,90300.0,13.731,13.8274,13.7088,13.7903,90300.0
2008-11-12 12:25:00,18.6,18.7,18.59,18.64,68100.0,13.7903,13.8645,13.7829,13.82,68100.0
2008-11-12 12:30:00,18.65,18.71,18.59,18.59,73200.0,13.8274,13.8719,13.7829,13.7829,73200.0
2008-11-12 12:35:00,18.6,18.72,18.58,18.7,89300.0,13.7903,13.8793,13.7755,13.8645,89300.0
2008-11-12 12:40:00,18.7,18.73,18.67,18.68,65700.0,13.8645,13.8867,13.8422,13.8496,65700.0
2008-11-12 12:45:00,18.68,18.72,18.65,18.66,66400.0,13.8496,13.8793,13.8274,13.8348,66400.0
2008-11-12 12:50:00,18.66,18.72,18.62,18.72,140700.0,13.8348,13.8793,13.8051,13.8793,140700.0
2008-11-12 12:55:00,18.72,18.8,18.71,18.77,76800.0,13.8793,13.9386,13.8719,13.9164,76800.0
2008-11-12 13:00:00,18.77,18.83,18.75,18.77,150100.0,13.9164,13.9608,13.9015,13.9164,150100.0
2008-11-12 13:05:00,18.77,18.79,18.75,18.78,130800.0,13.9164,13.9312,13.9015,13.9238,130800.0
2008-11-12 13:10:00,18.78,18.81,18.72,18.76,129600.0,13.9238,13.946,13.8793,13.9089,129600.0
2008-11-12 13:15:00,18.75,18.76,18.68,18.71,150300.0,13.9015,13.9089,13.8496,13.8719,150300.0
2008-11-12 13:20:00,18.71,18.72,18.6,18.6,125500.0,13.8719,13.8793,13.7903,13.7903,125500.0
2008-11-12 13:25:00,18.61,18.63,18.59,18.62,60100.0,13.7977,13.8126,13.7829,13.8051,60100.0
2008-11-12 13:30:00,18.63,18.63,18.5,18.51,144100.0,13.8126,13.8126,13.7162,13.7236,144100.0
2008-11-12 13:35:00,18.51,18.59,18.49,18.54,170700.0,13.7236,13.7829,13.7088,13.7458,170700.0
2008-11-12 13:40:00,18.53,18.64,18.53,18.62,94700.0,13.7384,13.82,13.7384,13.8051,94700.0
2008-11-12 13:45:00,18.62,18.62,18.51,18.52,126600.0,13.8051,13.8051,13.7236,13.731,126600.0
2008-11-12 13:50:00,18.53,18.53,18.42,18.42,181000.0,13.7384,13.7384,13.6569,13.6569,181000.0
2008-11-12 13:55:00,18.42,18.44,18.37,18.42,118000.0,13.6569,13.6717,13.6198,13.6569,118000.0
2008-11-12 14:00:00,18.42,18.44,18.35,18.39,144800.0,13.6569,13.6717,13.605,13.6346,144800.0
2008-11-12 14:05:00,18.39,18.41,18.33,18.38,143400.0,13.6346,13.6495,13.5901,13.6272,143400.0
2008-11-12 14:10:00,18.38,18.46,18.37,18.42,171300.0,13.6272,13.6865,13.6198,13.6569,171300.0
2008-11-12 14:15:00,18.43,18.51,18.42,18.45,203500.0,13.6643,13.7236,13.6569,13.6791,203500.0
2008-11-12 14:20:00,18.45,18.56,18.45,18.5,131100.0,13.6791,13.7607,13.6791,13.7162,131100.0
2008-11-12 14:25:00,18.51,18.54,18.47,18.47,98500.0,13.7236,13.7458,13.6939,13.6939,98500.0
2008-11-12 14:30:00,18.47,18.56,18.44,18.5,133000.0,13.6939,13.7607,13.6717,13.7162,133000.0
2008-11-12 14:35:00,18.49,18.53,18.45,18.46,127900.0,13.7088,13.7384,13.6791,13.6865,127900.0
2008-11-12 14:40:00,18.47,18.53,18.42,18.53,151700.0,13.6939,13.7384,13.6569,13.7384,151700.0
2008-11-12 14:45:00,18.52,18.58,18.45,18.45,179800.0,13.731,13.7755,13.6791,13.6791,179800.0
2008-11-12 14:50:00,18.45,18.5,18.41,18.48,140100.0,13.6791,13.7162,13.6495,13.7013,140100.0
2008-11-12 14:55:00,18.47,18.5,18.41,18.43,71900.0,13.6939,13.7162,13.6495,13.6643,71900.0
2008-11-12 15:00:00,18.42,18.44,18.32,18.41,141400.0,13.6569,13.6717,13.5827,13.6495,141400.0
2008-11-12 15:05:00,18.41,18.46,18.38,18.4,133000.0,13.6495,13.6865,13.6272,13.642,133000.0
2008-11-12 15:10:00,18.4,18.5,18.39,18.49,268500.0,13.642,13.7162,13.6346,13.7088,268500.0
2008-11-12 15:15:00,18.5,18.5,18.43,18.47,194900.0,13.7162,13.7162,13.6643,13.6939,194900.0
2008-11-12 15:20:00,18.46,18.48,18.37,18.37,146300.0,13.6865,13.7013,13.6198,13.6198,146300.0
2008-11-12 15:25:00,18.38,18.44,18.33,18.43,139400.0,13.6272,13.6717,13.5901,13.6643,139400.0
2008-11-12 15:30:00,18.43,18.5,18.4,18.43,208500.0,13.6643,13.7162,13.642,13.6643,208500.0
2008-11-12 15:35:00,18.42,18.5,18.42,18.44,332600.0,13.6569,13.7162,13.6569,13.6717,332600.0
2008-11-12 15:40:00,18.44,18.48,18.28,18.47,298600.0,13.6717,13.7013,13.5531,13.6939,298600.0
2008-11-12 15:45:00,18.47,18.5,18.36,18.37,372600.0,13.6939,13.7162,13.6124,13.6198,372600.0
2008-11-12 15:50:00,18.38,18.4,18.33,18.36,379600.0,13.6272,13.642,13.5901,13.6124,379600.0
2008-11-12 15:55:00,18.37,18.41,18.34,18.37,522100.0,13.6198,13.6495,13.5976,13.6198,522100.0
2008-11-13 09:30:00,18.51,18.59,18.31,18.41,364000.0,13.7236,13.7829,13.5753,13.6495,364000.0
2008-11-13 09:35:00,18.41,18.65,18.23,18.26,566600.0,13.6495,13.8274,13.516,13.5382,566600.0
2008-11-13 09:40:00,18.25,18.4,18.23,18.32,315200.0,13.5308,13.642,13.516,13.5827,315200.0
2008-11-13 09:45:00,18.32,18.39,18.23,18.25,181300.0,13.5827,13.6346,13.516,13.5308,181300.0
2008-11-13 09:50:00,18.25,18.35,18.2,18.28,212700.0,13.5308,13.605,13.4938,13.5531,212700.0
2008-11-13 09:55:00,18.28,18.34,18.13,18.21,525200.0,13.5531,13.5976,13.4419,13.5012,525200.0
2008-11-13 10:00:00,18.2,18.28,18.17,18.26,212200.0,13.4938,13.5531,13.4715,13.5382,212200.0
2008-11-13 10:05:00,18.26,18.37,18.24,18.29,188600.0,13.5382,13.6198,13.5234,13.5605,188600.0
2008-11-13 10:10:00,18.29,18.5,18.28,18.46,180600.0,13.5605,13.7162,13.5531,13.6865,180600.0
2008-11-13 10:15:00,18.45,18.55,18.39,18.4,322700.0,13.6791,13.7532,13.6346,13.642,322700.0
2008-11-13 10:20:00,18.39,18.56,18.36,18.41,247000.0,13.6346,13.7607,13.6124,13.6495,247000.0
2008-11-13 10:25:00,18.42,18.53,18.35,18.35,227700.0,13.6569,13.7384,13.605,13.605,227700.0
2008-11-13 10:30:00,18.36,18.44,18.32,18.36,270500.0,13.6124,13.6717,13.5827,13.6124,270500.0
2008-11-13 10:35:00,18.37,18.46,18.35,18.46,158000.0,13.6198,13.6865,13.605,13.6865,158000.0
2008-11-13 10:40:00,18.45,18.49,18.23,18.26,180800.0,13.6791,13.7088,13.516,13.5382,180800.0
2008-11-13 10:45:00,18.25,18.27,18.12,18.13,199700.0,13.5308,13.5457,13.4344,13.4419,199700.0
2008-11-13 10:50:00,18.15,18.27,18.14,18.24,186700.0,13.4567,13.5457,13.4493,13.5234,186700.0
2008-11-13 10:55:00,18.24,18.33,18.2,18.31,110500.0,13.5234,13.5901,13.4938,13.5753,110500.0
2008-11-13 11:00:00,18.31,18.37,18.24,18.3,131500.0,13.5753,13.6198,13.5234,13.5679,131500.0
2008-11-13 11:05:00,18.3,18.33,18.14,18.18,173800.0,13.5679,13.5901,13.4493,13.4789,173800.0
2008-11-13 11:10:00,18.18,18.27,18.15,18.26,88700.0,13.4789,13.5457,13.4567,13.5382,88700.0
2008-11-13 11:15:00,18.25,18.25,18.14,18.2,105800.0,13.5308,13.5308,13.4493,13.4938,105800.0
2008-11-13 11:20:00,18.19,18.28,18.17,18.24,145900.0,13.4863,13.5531,13.4715,13.5234,145900.0
2008-11-13 11:25:00,18.25,18.32,18.22,18.31,150100.0,13.5308,13.5827,13.5086,13.5753,150100.0
2008-11-13 11:30:00,18.33,18.35,18.19,18.22,125900.0,13.5901,13.605,13.4863,13.5086,125900.0
2008-11-13 11:35:00,18.21,18.26,18.14,18.17,165700.0,13.5012,13.5382,13.4493,13.4715,165700.0
2008-11-13 11:40:00,18.18,18.25,18.16,18.17,113300.0,13.4789,13.5308,13.4641,13.4715,113300.0
2008-11-13 11:45:00,18.18,18.25,18.17,18.18,114300.0,13.4789,13.5308,13.4715,13.4789,114300.0
2008-11-13 11:50:00,18.18,18.24,18.14,18.17,125000.0,13.4789,13.5234,13.4493,13.4715,125000.0
2008-11-13 11:55:00,18.16,18.22,18.14,18.18,132000.0,13.4641,13.5086,13.4493,13.4789,132000.0
2008-11-13 12:00:00,18.19,18.24,18.14,18.16,79800.0,13.4863,13.5234,13.4493,13.4641,79800.0
2008-11-13 12:05:00,18.16,18.21,18.12,18.13,90700.0,13.4641,13.5012,13.4344,13.4419,90700.0
2008-11-13 12:10:00,18.13,18.15,18.1,18.13,102800.0,13.4419,13.4567,13.4196,13.4419,102800.0
2008-11-13 12:15:00,18.13,18.15,18.1,18.14,85800.0,13.4419,13.4567,13.4196,13.4493,85800.0
2008-11-13 12:20:00,18.14,18.18,18.1,18.16,118100.0,13.4493,13.4789,13.4196,13.4641,118100.0
2008-11-13 12:25:00,18.16,18.17,18.1,18.14,94500.0,13.4641,13.4715,13.4196,13.4493,94500.0
2008-11-13 12:30:00,18.13,18.13,18.03,18.08,75000.0,13.4419,13.4419,13.3677,13.4048,75000.0
2008-11-13 12:35:00,18.08,18.09,18.03,18.06,66600.0,13.4048,13.4122,13.3677,13.39,66600.0
2008-11-13 12:40:00,18.06,18.07,18.01,18.01,116700.0,13.39,13.3974,13.3529,13.3529,116700.0
2008-11-13 12:45:00,18.01,18.04,17.88,17.9,167100.0,13.3529,13.3751,13.2565,13.2713,167100.0
2008-11-13 12:50:00,17.91,17.94,17.82,17.93,356100.0,13.2787,13.301,13.212,13.2936,356100.0
2008-11-13 12:55:00,17.93,17.95,17.66,17.66,355700.0,13.2936,13.3084,13.0934,13.0934,355700.0
2008-11-13 13:00:00,17.66,17.83,17.64,17.83,399300.0,13.0934,13.2194,13.0786,13.2194,399300.0
2008-11-13 13:05:00,17.83,18.01,17.8,18.01,358400.0,13.2194,13.3529,13.1972,13.3529,358400.0
2008-11-13 13:10:00,18.02,18.06,17.95,18.01,169700.0,13.3603,13.39,13.3084,13.3529,169700.0
2008-11-13 13:15:00,18.0,18.24,17.99,18.15,213200.0,13.3455,13.5234,13.3381,13.4567,213200.0
2008-11-13 13:20:00,18.16,18.18,18.0,18.01,168100.0,13.4641,13.4789,13.3455,13.3529,168100.0
2008-11-13 13:25:00,18.01,18.16,17.97,18.16,172800.0,13.3529,13.4641,13.3232,13.4641,172800.0
2008-11-13 13:30:00,18.17,18.23,18.06,18.07,249500.0,13.4715,13.516,13.39,13.3974,249500.0
2008-11-13 13:35:00,18.08,18.31,17.99,18.28,345200.0,13.4048,13.5753,13.3381,13.5531,345200.0
2008-11-13 13:40:00,18.28,18.4,18.21,18.38,266300.0,13.5531,13.642,13.5012,13.6272,266300.0
2008-11-13 13:45:00,18.38,18.47,18.02,18.06,306100.0,13.6272,13.6939,13.3603,13.39,306100.0
2008-11-13 13:50:00,18.06,18.46,18.04,18.36,445700.0,13.39,13.6865,13.3751,13.6124,445700.0
2008-11-13 13:55:00,18.36,18.4,18.05,18.08,369900.0,13.6124,13.642,13.3825,13.4048,369900.0
2008-11-13 14:00:00,18.09,18.23,18.05,18.12,266300.0,13.4122,13.516,13.3825,13.4344,266300.0
2008-11-13 14:05:00,18.12,18.18,18.06,18.12,311300.0,13.4344,13.4789,13.39,13.4344,311300.0
2008-11-13 14:10:00,18.11,18.25,18.11,18.23,258200.0,13.427,13.5308,13.427,13.516,258200.0
2008-11-13 14:15:00,18.23,18.38,18.22,18.24,386700.0,13.516,13.6272,13.5086,13.5234,386700.0
2008-11-13 14:20:00,18.24,18.46,18.24,18.42,339100.0,13.5234,13.6865,13.5234,13.6569,339100.0
2008-11-13 14:25:00,18.41,18.75,18.35,18.68,383200.0,13.6495,13.9015,13.605,13.8496,383200.0
2008-11-13 14:30:00,18.67,18.75,18.43,18.44,327500.0,13.8422,13.9015,13.6643,13.6717,327500.0
2008-11-13 14:35:00,18.45,18.89,18.43,18.85,430600.0,13.6791,14.0053,13.6643,13.9757,430600.0
2008-11-13 14:40:00,18.84,18.86,18.67,18.77,297700.0,13.9683,13.9831,13.8422,13.9164,297700.0
2008-11-13 14:45:00,18.78,19.27,18.77,19.25,453500.0,13.9238,14.2871,13.9164,14.2722,453500.0
2008-11-13 14:50:00,19.25,19.27,18.96,18.96,476800.0,14.2722,14.2871,14.0572,14.0572,476800.0
2008-11-13 14:55:00,18.97,19.1,18.95,18.98,301500.0,14.0646,14.161,14.0498,14.0721,301500.0
2008-11-13 15:00:00,18.99,19.05,18.78,18.78,406800.0,14.0795,14.124,13.9238,13.9238,406800.0
2008-11-13 15:05:00,18.79,18.88,18.51,18.56,490100.0,13.9312,13.9979,13.7236,13.7607,490100.0
2008-11-13 15:10:00,18.57,18.81,18.55,18.75,243400.0,13.7681,13.946,13.7532,13.9015,243400.0
2008-11-13 15:15:00,18.75,18.95,18.67,18.82,489600.0,13.9015,14.0498,13.8422,13.9534,489600.0
2008-11-13 15:20:00,18.83,19.09,18.77,19.0,504600.0,13.9608,14.1536,13.9164,14.0869,504600.0
2008-11-13 15:25:00,19.0,19.02,18.86,18.99,601400.0,14.0869,14.1017,13.9831,14.0795,601400.0
2008-11-13 15:30:00,18.99,19.35,18.93,19.29,851600.0,14.0795,14.3464,14.035,14.3019,851600.0
2008-11-13 15:35:00,19.26,19.35,19.18,19.2,444300.0,14.2797,14.3464,14.2203,14.2352,444300.0
2008-11-13 15:40:00,19.21,19.34,19.16,19.29,926900.0,14.2426,14.339,14.2055,14.3019,926900.0
2008-11-13 15:45:00,19.29,19.39,19.17,19.27,657900.0,14.3019,14.376,14.2129,14.2871,657900.0
2008-11-13 15:50:00,19.27,19.45,19.25,19.32,558100.0,14.2871,14.4205,14.2722,14.3241,558100.0
2008-11-13 15:55:00,19.32,19.85,19.27,19.76,1229700.0,14.3241,14.7171,14.2871,14.6504,1229700.0
2008-11-14 09:30:00,19.24,19.55,19.08,19.49,357400.0,14.2648,14.4947,14.1462,14.4502,357400.0
2008-11-14 09:35:00,19.5,19.59,19.17,19.2,358400.0,14.4576,14.5243,14.2129,14.2352,358400.0
2008-11-14 09:40:00,19.21,19.89,19.19,19.88,307500.0,14.2426,14.7467,14.2278,14.7393,307500.0
2008-11-14 09:45:00,19.88,20.01,19.79,19.82,319300.0,14.7393,14.8357,14.6726,14.6948,319300.0
2008-11-14 09:50:00,19.83,19.87,19.6,19.75,257600.0,14.7023,14.7319,14.5317,14.6429,257600.0
2008-11-14 09:55:00,19.76,20.12,19.68,19.75,507600.0,14.6504,14.9173,14.591,14.6429,507600.0
2008-11-14 10:00:00,19.74,19.83,19.59,19.6,210000.0,14.6355,14.7023,14.5243,14.5317,210000.0
2008-11-14 10:05:00,19.61,19.63,19.4,19.45,164000.0,14.5391,14.554,14.3835,14.4205,164000.0
2008-11-14 10:10:00,19.45,19.55,19.32,19.32,265100.0,14.4205,14.4947,14.3241,14.3241,265100.0
2008-11-14 10:15:00,19.31,19.39,19.15,19.16,207200.0,14.3167,14.376,14.1981,14.2055,207200.0
2008-11-14 10:20:00,19.16,19.24,19.08,19.1,204200.0,14.2055,14.2648,14.1462,14.161,204200.0
2008-11-14 10:25:00,19.1,19.23,19.08,19.15,288600.0,14.161,14.2574,14.1462,14.1981,288600.0
2008-11-14 10:30:00,19.15,19.16,18.93,19.0,246000.0,14.1981,14.2055,14.035,14.0869,246000.0
2008-11-14 10:35:00,18.99,19.06,18.75,18.77,322100.0,14.0795,14.1314,13.9015,13.9164,322100.0
2008-11-14 10:40:00,18.77,18.91,18.7,18.87,315300.0,13.9164,14.0202,13.8645,13.9905,315300.0
2008-11-14 10:45:00,18.86,19.06,18.75,19.01,223100.0,13.9831,14.1314,13.9015,14.0943,223100.0
2008-11-14 10:50:00,19.02,19.07,18.91,19.06,188600.0,14.1017,14.1388,14.0202,14.1314,188600.0
2008-11-14 10:55:00,19.07,19.07,18.92,18.95,205400.0,14.1388,14.1388,14.0276,14.0498,205400.0
2008-11-14 11:00:00,18.94,18.98,18.69,18.7,207300.0,14.0424,14.0721,13.857,13.8645,207300.0
2008-11-14 11:05:00,18.7,18.75,18.63,18.71,176100.0,13.8645,13.9015,13.8126,13.8719,176100.0
2008-11-14 11:10:00,18.7,18.85,18.65,18.84,161900.0,13.8645,13.9757,13.8274,13.9683,161900.0
2008-11-14 11:15:00,18.84,18.97,18.8,18.94,144400.0,13.9683,14.0646,13.9386,14.0424,144400.0
2008-11-14 11:20:00,18.94,18.95,18.81,18.85,127400.0,14.0424,14.0498,13.946,13.9757,127400.0
2008-11-14 11:25:00,18.86,18.98,18.76,18.76,143500.0,13.9831,14.0721,13.9089,13.9089,143500.0
2008-11-14 11:30:00,18.77,18.78,18.69,18.7,156300.0,13.9164,13.9238,13.857,13.8645,156300.0
2008-11-14 11:35:00,18.71,18.77,18.59,18.63,106100.0,13.8719,13.9164,13.7829,13.8126,106100.0
2008-11-14 11:40:00,18.63,18.65,18.54,18.58,97100.0,13.8126,13.8274,13.7458,13.7755,97100.0
2008-11-14 11:45:00,18.57,18.74,18.57,18.73,150600.0,13.7681,13.8941,13.7681,13.8867,150600.0
2008-11-14 11:50:00,18.73,18.79,18.63,18.65,147700.0,13.8867,13.9312,13.8126,13.8274,147700.0
2008-11-14 11:55:00,18.66,18.7,18.54,18.56,175000.0,13.8348,13.8645,13.7458,13.7607,175000.0
2008-11-14 12:00:00,18.56,18.57,18.46,18.47,170400.0,13.7607,13.7681,13.6865,13.6939,170400.0
2008-11-14 12:05:00,18.48,18.52,18.45,18.49,195900.0,13.7013,13.731,13.6791,13.7088,195900.0
2008-11-14 12:10:00,18.49,18.51,18.37,18.46,119000.0,13.7088,13.7236,13.6198,13.6865,119000.0
2008-11-14 12:15:00,18.46,18.46,18.28,18.37,134400.0,13.6865,13.6865,13.5531,13.6198,134400.0
2008-11-14 12:20:00,18.37,18.51,18.37,18.5,246900.0,13.6198,13.7236,13.6198,13.7162,246900.0
2008-11-14 12:25:00,18.5,18.55,18.47,18.51,133200.0,13.7162,13.7532,13.6939,13.7236,133200.0
2008-11-14 12:30:00,18.51,18.53,18.47,18.47,93700.0,13.7236,13.7384,13.6939,13.6939,93700.0
2008-11-14 12:35:00,18.48,18.72,18.46,18.68,120800.0,13.7013,13.8793,13.6865,13.8496,120800.0
2008-11-14 12:40:00,18.69,18.73,18.65,18.68,92100.0,13.857,13.8867,13.8274,13.8496,92100.0
2008-11-14 12:45:00,18.69,18.71,18.57,18.58,129000.0,13.857,13.8719,13.7681,13.7755,129000.0
2008-11-14 12:50:00,18.59,18.67,18.58,18.58,142500.0,13.7829,13.8422,13.7755,13.7755,142500.0
2008-11-14 12:55:00,18.6,18.75,18.59,18.64,156500.0,13.7903,13.9015,13.7829,13.82,156500.0
2008-11-14 13:00:00,18.63,18.68,18.51,18.52,158000.0,13.8126,13.8496,13.7236,13.731,158000.0
2008-11-14 13:05:00,18.51,18.51,18.38,18.44,214600.0,13.7236,13.7236,13.6272,13.6717,214600.0
2008-11-14 13:10:00,18.44,18.44,18.32,18.35,131800.0,13.6717,13.6717,13.5827,13.605,131800.0
2008-11-14 13:15:00,18.35,18.46,18.31,18.42,122900.0,13.605,13.6865,13.5753,13.6569,122900.0
2008-11-14 13:20:00,18.42,18.46,18.33,18.46,119100.0,13.6569,13.6865,13.5901,13.6865,119100.0
2008-11-14 13:25:00,18.46,18.56,18.4,18.51,202700.0,13.6865,13.7607,13.642,13.7236,202700.0
2008-11-14 13:30:00,18.51,18.69,18.49,18.57,112800.0,13.7236,13.857,13.7088,13.7681,112800.0
2008-11-14 13:35:00,18.57,18.64,18.44,18.58,99600.0,13.7681,13.82,13.6717,13.7755,99600.0
2008-11-14 13:40:00,18.58,18.65,18.46,18.47,95800.0,13.7755,13.8274,13.6865,13.6939,95800.0
2008-11-14 13:45:00,18.46,18.53,18.38,18.52,100500.0,13.6865,13.7384,13.6272,13.731,100500.0
2008-11-14 13:50:00,18.53,18.63,18.42,18.42,144800.0,13.7384,13.8126,13.6569,13.6569,144800.0
2008-11-14 13:55:00,18.42,18.51,18.37,18.39,235900.0,13.6569,13.7236,13.6198,13.6346,235900.0
2008-11-14 14:00:00,18.4,18.56,18.35,18.55,145900.0,13.642,13.7607,13.605,13.7532,145900.0
2008-11-14 14:05:00,18.54,18.7,18.54,18.63,187000.0,13.7458,13.8645,13.7458,13.8126,187000.0
2008-11-14 14:10:00,18.64,18.66,18.46,18.55,132600.0,13.82,13.8348,13.6865,13.7532,132600.0
2008-11-14 14:15:00,18.54,18.77,18.54,18.77,201500.0,13.7458,13.9164,13.7458,13.9164,201500.0
2008-11-14 14:20:00,18.77,18.87,18.64,18.87,214700.0,13.9164,13.9905,13.82,13.9905,214700.0
2008-11-14 14:25:00,18.87,19.0,18.75,18.78,382400.0,13.9905,14.0869,13.9015,13.9238,382400.0
2008-11-14 14:30:00,18.76,18.83,18.67,18.78,175600.0,13.9089,13.9608,13.8422,13.9238,175600.0
2008-11-14 14:35:00,18.78,18.97,18.72,18.88,124700.0,13.9238,14.0646,13.8793,13.9979,124700.0
2008-11-14 14:40:00,18.89,19.15,18.89,19.03,303600.0,14.0053,14.1981,14.0053,14.1091,303600.0
2008-11-14 14:45:00,19.06,19.11,18.89,18.95,189900.0,14.1314,14.1684,14.0053,14.0498,189900.0
2008-11-14 14:50:00,18.94,19.09,18.87,19.03,204700.0,14.0424,14.1536,13.9905,14.1091,204700.0
2008-11-14 14:55:00,19.02,19.25,18.99,19.22,249600.0,14.1017,14.2722,14.0795,14.25,249600.0
2008-11-14 15:00:00,19.21,19.26,19.08,19.09,308400.0,14.2426,14.2797,14.1462,14.1536,308400.0
2008-11-14 15:05:00,19.1,19.26,18.99,19.2,272000.0,14.161,14.2797,14.0795,14.2352,272000.0
2008-11-14 15:10:00,19.19,19.25,19.02,19.14,258100.0,14.2278,14.2722,14.1017,14.1907,258100.0
2008-11-14 15:15:00,19.16,19.21,18.79,18.84,260600.0,14.2055,14.2426,13.9312,13.9683,260600.0
2008-11-14 15:20:00,18.84,19.0,18.83,18.93,191400.0,13.9683,14.0869,13.9608,14.035,191400.0
2008-11-14 15:25:00,18.93,18.98,18.7,18.82,248000.0,14.035,14.0721,13.8645,13.9534,248000.0
2008-11-14 15:30:00,18.81,18.86,18.4,18.43,286200.0,13.946,13.9831,13.642,13.6643,286200.0
2008-11-14 15:35:00,18.49,18.62,18.44,18.57,291000.0,13.7088,13.8051,13.6717,13.7681,291000.0
2008-11-14 15:40:00,18.58,18.63,18.35,18.47,433200.0,13.7755,13.8126,13.605,13.6939,433200.0
2008-11-14 15:45:00,18.47,18.64,18.45,18.54,294200.0,13.6939,13.82,13.6791,13.7458,294200.0
2008-11-14 15:50:00,18.54,18.63,18.34,18.34,335000.0,13.7458,13.8126,13.5976,13.5976,335000.0
2008-11-14 15:55:00,18.35,18.35,18.14,18.18,688900.0,13.605,13.605,13.4493,13.4789,688900.0
2008-11-17 09:30:00,17.9,18.58,17.82,18.51,640500.0,13.2713,13.7755,13.212,13.7236,640500.0
2008-11-17 09:35:00,18.5,19.05,18.46,18.79,590700.0,13.7162,14.124,13.6865,13.9312,590700.0
2008-11-17 09:40:00,18.8,18.85,18.63,18.68,568200.0,13.9386,13.9757,13.8126,13.8496,568200.0
2008-11-17 09:45:00,18.69,18.81,18.63,18.8,727500.0,13.857,13.946,13.8126,13.9386,727500.0
2008-11-17 09:50:00,18.8,18.89,18.68,18.69,643500.0,13.9386,14.0053,13.8496,13.857,643500.0
2008-11-17 09:55:00,18.7,18.84,18.55,18.73,718600.0,13.8645,13.9683,13.7532,13.8867,718600.0
2008-11-17 10:00:00,18.73,18.83,18.68,18.83,382200.0,13.8867,13.9608,13.8496,13.9608,382200.0
2008-11-17 10:05:00,18.83,19.17,18.81,19.09,793200.0,13.9608,14.2129,13.946,14.1536,793200.0
2008-11-17 10:10:00,19.09,19.1,18.93,19.0,767300.0,14.1536,14.161,14.035,14.0869,767300.0
2008-11-17 10:15:00,19.0,19.04,18.93,18.97,761100.0,14.0869,14.1165,14.035,14.0646,761100.0
2008-11-17 10:20:00,18.96,19.1,18.94,19.1,440700.0,14.0572,14.161,14.0424,14.161,440700.0
2008-11-17 10:25:00,19.09,19.12,18.95,19.03,297500.0,14.1536,14.1759,14.0498,14.1091,297500.0
2008-11-17 10:30:00,19.03,19.22,18.98,19.16,390700.0,14.1091,14.25,14.0721,14.2055,390700.0
2008-11-17 10:35:00,19.16,19.21,19.0,19.09,648000.0,14.2055,14.2426,14.0869,14.1536,648000.0
2008-11-17 10:40:00,19.08,19.22,19.0,19.18,309900.0,14.1462,14.25,14.0869,14.2203,309900.0
2008-11-17 10:45:00,19.19,19.25,19.12,19.25,365100.0,14.2278,14.2722,14.1759,14.2722,365100.0
2008-11-17 10:50:00,19.25,19.61,19.25,19.44,515700.0,14.2722,14.5391,14.2722,14.4131,515700.0
2008-11-17 10:55:00,19.45,19.77,19.35,19.55,659300.0,14.4205,14.6578,14.3464,14.4947,659300.0
2008-11-17 11:00:00,19.56,19.57,19.38,19.54,486600.0,14.5021,14.5095,14.3686,14.4872,486600.0
2008-11-17 11:05:00,19.54,19.61,19.5,19.6,396800.0,14.4872,14.5391,14.4576,14.5317,396800.0
2008-11-17 11:10:00,19.61,19.8,19.6,19.77,396700.0,14.5391,14.68,14.5317,14.6578,396700.0
2008-11-17 11:15:00,19.78,19.86,19.66,19.86,319800.0,14.6652,14.7245,14.5762,14.7245,319800.0
2008-11-17 11:20:00,19.85,19.88,19.69,19.7,291500.0,14.7171,14.7393,14.5985,14.6059,291500.0
2008-11-17 11:25:00,19.71,19.77,19.66,19.66,236500.0,14.6133,14.6578,14.5762,14.5762,236500.0
2008-11-17 11:30:00,19.66,19.67,19.57,19.62,171900.0,14.5762,14.5836,14.5095,14.5466,171900.0
2008-11-17 11:35:00,19.62,19.71,19.58,19.7,270300.0,14.5466,14.6133,14.5169,14.6059,270300.0
2008-11-17 11:40:00,19.7,19.71,19.46,19.51,238500.0,14.6059,14.6133,14.4279,14.465,238500.0
2008-11-17 11:45:00,19.52,19.65,19.51,19.64,197200.0,14.4724,14.5688,14.465,14.5614,197200.0
2008-11-17 11:50:00,19.65,19.9,19.64,19.88,373300.0,14.5688,14.7542,14.5614,14.7393,373300.0
2008-11-17 11:55:00,19.88,19.99,19.85,19.93,228200.0,14.7393,14.8209,14.7171,14.7764,228200.0
2008-11-17 12:00:00,19.93,20.0,19.87,19.92,355100.0,14.7764,14.8283,14.7319,14.769,355100.0
2008-11-17 12:05:00,19.94,19.98,19.85,19.95,299600.0,14.7838,14.8135,14.7171,14.7912,299600.0
2008-11-17 12:10:00,19.95,19.99,19.85,19.95,169200.0,14.7912,14.8209,14.7171,14.7912,169200.0
2008-11-17 12:15:00,19.95,20.0,19.88,19.97,211400.0,14.7912,14.8283,14.7393,14.8061,211400.0
2008-11-17 12:20:00,19.97,20.0,19.91,19.94,380900.0,14.8061,14.8283,14.7616,14.7838,380900.0
2008-11-17 12:25:00,19.95,19.97,19.77,19.85,339000.0,14.7912,14.8061,14.6578,14.7171,339000.0
2008-11-17 12:30:00,19.86,19.92,19.75,19.81,319400.0,14.7245,14.769,14.6429,14.6874,319400.0
2008-11-17 12:35:00,19.82,19.83,19.69,19.75,195000.0,14.6948,14.7023,14.5985,14.6429,195000.0
2008-11-17 12:40:00,19.75,19.86,19.75,19.84,201500.0,14.6429,14.7245,14.6429,14.7097,201500.0
2008-11-17 12:45:00,19.85,20.0,19.84,19.97,200400.0,14.7171,14.8283,14.7097,14.8061,200400.0
2008-11-17 12:50:00,19.98,20.0,19.9,19.91,265600.0,14.8135,14.8283,14.7542,14.7616,265600.0
2008-11-17 12:55:00,19.9,19.92,19.74,19.74,289700.0,14.7542,14.769,14.6355,14.6355,289700.0
2008-11-17 13:00:00,19.75,19.77,19.58,19.64,270700.0,14.6429,14.6578,14.5169,14.5614,270700.0
2008-11-17 13:05:00,19.64,19.74,19.6,19.65,145200.0,14.5614,14.6355,14.5317,14.5688,145200.0
2008-11-17 13:10:00,19.65,19.82,19.64,19.82,262000.0,14.5688,14.6948,14.5614,14.6948,262000.0
2008-11-17 13:15:00,19.82,19.84,19.75,19.82,292300.0,14.6948,14.7097,14.6429,14.6948,292300.0
2008-11-17 13:20:00,19.83,19.88,19.77,19.81,204100.0,14.7023,14.7393,14.6578,14.6874,204100.0
2008-11-17 13:25:00,19.81,19.88,19.8,19.83,173900.0,14.6874,14.7393,14.68,14.7023,173900.0
2008-11-17 13:30:00,19.84,19.85,19.7,19.7,121000.0,14.7097,14.7171,14.6059,14.6059,121000.0
2008-11-17 13:35:00,19.69,19.76,19.4,19.52,290500.0,14.5985,14.6504,14.3835,14.4724,290500.0
2008-11-17 13:40:00,19.53,19.57,19.42,19.43,229000.0,14.4798,14.5095,14.3983,14.4057,229000.0
2008-11-17 13:45:00,19.43,19.5,19.36,19.47,200900.0,14.4057,14.4576,14.3538,14.4354,200900.0
2008-11-17 13:50:00,19.47,19.56,19.41,19.49,116300.0,14.4354,14.5021,14.3909,14.4502,116300.0
2008-11-17 13:55:00,19.48,19.61,19.46,19.55,157800.0,14.4428,14.5391,14.4279,14.4947,157800.0
2008-11-17 14:00:00,19.55,19.58,19.37,19.42,167100.0,14.4947,14.5169,14.3612,14.3983,167100.0
2008-11-17 14:05:00,19.41,19.56,19.4,19.56,235500.0,14.3909,14.5021,14.3835,14.5021,235500.0
2008-11-17 14:10:00,19.55,19.78,19.53,19.74,283100.0,14.4947,14.6652,14.4798,14.6355,283100.0
2008-11-17 14:15:00,19.73,19.83,19.67,19.82,341900.0,14.6281,14.7023,14.5836,14.6948,341900.0
2008-11-17 14:20:00,19.82,19.86,19.64,19.67,341800.0,14.6948,14.7245,14.5614,14.5836,341800.0
2008-11-17 14:25:00,19.67,19.73,19.49,19.53,295700.0,14.5836,14.6281,14.4502,14.4798,295700.0
2008-11-17 14:30:00,19.52,19.64,19.46,19.57,225400.0,14.4724,14.5614,14.4279,14.5095,225400.0
2008-11-17 14:35:00,19.58,19.85,19.55,19.75,345000.0,14.5169,14.7171,14.4947,14.6429,345000.0
2008-11-17 14:40:00,19.75,19.85,19.73,19.84,195500.0,14.6429,14.7171,14.6281,14.7097,195500.0
2008-11-17 14:45:00,19.84,19.89,19.68,19.7,194700.0,14.7097,14.7467,14.591,14.6059,194700.0
2008-11-17 14:50:00,19.7,19.82,19.64,19.77,196700.0,14.6059,14.6948,14.5614,14.6578,196700.0
2008-11-17 14:55:00,19.77,19.9,19.77,19.84,371500.0,14.6578,14.7542,14.6578,14.7097,371500.0
2008-11-17 15:00:00,19.85,19.98,19.81,19.96,417000.0,14.7171,14.8135,14.6874,14.7986,417000.0
2008-11-17 15:05:00,19.96,19.98,19.88,19.94,438500.0,14.7986,14.8135,14.7393,14.7838,438500.0
2008-11-17 15:10:00,19.94,19.96,19.69,19.82,410000.0,14.7838,14.7986,14.5985,14.6948,410000.0
2008-11-17 15:15:00,19.83,19.92,19.74,19.78,391300.0,14.7023,14.769,14.6355,14.6652,391300.0
2008-11-17 15:20:00,19.76,19.83,19.69,19.71,306200.0,14.6504,14.7023,14.5985,14.6133,306200.0
2008-11-17 15:25:00,19.7,19.78,19.64,19.67,376600.0,14.6059,14.6652,14.5614,14.5836,376600.0
2008-11-17 15:30:00,19.67,19.75,19.43,19.46,408100.0,14.5836,14.6429,14.4057,14.4279,408100.0
2008-11-17 15:35:00,19.45,19.57,19.26,19.4,440000.0,14.4205,14.5095,14.2797,14.3835,440000.0
2008-11-17 15:40:00,19.41,19.48,19.33,19.42,945000.0,14.3909,14.4428,14.3316,14.3983,945000.0
2008-11-17 15:45:00,19.42,19.43,19.23,19.24,449700.0,14.3983,14.4057,14.2574,14.2648,449700.0
2008-11-17 15:50:00,19.25,19.33,19.2,19.2,486800.0,14.2722,14.3316,14.2352,14.2352,486800.0
2008-11-17 15:55:00,19.2,19.21,18.98,19.01,779100.0,14.2352,14.2426,14.0721,14.0943,779100.0
2008-11-18 09:30:00,19.15,19.49,19.1,19.32,394300.0,14.1981,14.4502,14.161,14.3241,394300.0
2008-11-18 09:35:00,19.31,19.48,19.22,19.28,503900.0,14.3167,14.4428,14.25,14.2945,503900.0
2008-11-18 09:40:00,19.29,19.42,19.14,19.14,509700.0,14.3019,14.3983,14.1907,14.1907,509700.0
2008-11-18 09:45:00,19.15,19.28,19.01,19.26,543100.0,14.1981,14.2945,14.0943,14.2797,543100.0
2008-11-18 09:50:00,19.26,19.28,19.07,19.07,368100.0,14.2797,14.2945,14.1388,14.1388,368100.0
2008-11-18 09:55:00,19.07,19.11,18.94,19.11,468700.0,14.1388,14.1684,14.0424,14.1684,468700.0
2008-11-18 10:00:00,19.11,19.11,18.76,18.83,299900.0,14.1684,14.1684,13.9089,13.9608,299900.0
2008-11-18 10:05:00,18.83,19.01,18.83,18.92,242400.0,13.9608,14.0943,13.9608,14.0276,242400.0
2008-11-18 10:10:00,18.92,19.19,18.9,19.15,235200.0,14.0276,14.2278,14.0127,14.1981,235200.0
2008-11-18 10:15:00,19.14,19.25,19.1,19.19,272800.0,14.1907,14.2722,14.161,14.2278,272800.0
2008-11-18 10:20:00,19.19,19.26,19.07,19.11,236200.0,14.2278,14.2797,14.1388,14.1684,236200.0
2008-11-18 10:25:00,19.11,19.27,19.11,19.26,177300.0,14.1684,14.2871,14.1684,14.2797,177300.0
2008-11-18 10:30:00,19.26,19.27,19.18,19.2,242500.0,14.2797,14.2871,14.2203,14.2352,242500.0
2008-11-18 10:35:00,19.2,19.21,19.13,19.13,152200.0,14.2352,14.2426,14.1833,14.1833,152200.0
2008-11-18 10:40:00,19.13,19.14,18.94,18.99,242700.0,14.1833,14.1907,14.0424,14.0795,242700.0
2008-11-18 10:45:00,18.99,19.1,18.91,19.09,244000.0,14.0795,14.161,14.0202,14.1536,244000.0
2008-11-18 10:50:00,19.08,19.13,19.0,19.09,194900.0,14.1462,14.1833,14.0869,14.1536,194900.0
2008-11-18 10:55:00,19.09,19.11,18.92,19.06,238800.0,14.1536,14.1684,14.0276,14.1314,238800.0
2008-11-18 11:00:00,19.06,19.06,18.92,19.0,203100.0,14.1314,14.1314,14.0276,14.0869,203100.0
2008-11-18 11:05:00,19.0,19.06,18.85,18.92,180400.0,14.0869,14.1314,13.9757,14.0276,180400.0
2008-11-18 11:10:00,18.9,18.99,18.86,18.94,112300.0,14.0127,14.0795,13.9831,14.0424,112300.0
2008-11-18 11:15:00,18.94,19.01,18.94,18.98,142200.0,14.0424,14.0943,14.0424,14.0721,142200.0
2008-11-18 11:20:00,18.99,19.01,18.92,18.95,101700.0,14.0795,14.0943,14.0276,14.0498,101700.0
2008-11-18 11:25:00,18.96,19.03,18.9,19.0,97300.0,14.0572,14.1091,14.0127,14.0869,97300.0
2008-11-18 11:30:00,19.0,19.14,18.96,19.14,147500.0,14.0869,14.1907,14.0572,14.1907,147500.0
2008-11-18 11:35:00,19.15,19.25,19.14,19.16,131600.0,14.1981,14.2722,14.1907,14.2055,131600.0
2008-11-18 11:40:00,19.15,19.23,19.11,19.2,104600.0,14.1981,14.2574,14.1684,14.2352,104600.0
2008-11-18 11:45:00,19.2,19.27,19.15,19.18,127800.0,14.2352,14.2871,14.1981,14.2203,127800.0
2008-11-18 11:50:00,19.18,19.29,19.16,19.25,203300.0,14.2203,14.3019,14.2055,14.2722,203300.0
2008-11-18 11:55:00,19.26,19.32,19.19,19.31,111400.0,14.2797,14.3241,14.2278,14.3167,111400.0
2008-11-18 12:00:00,19.31,19.31,19.22,19.24,131400.0,14.3167,14.3167,14.25,14.2648,131400.0
2008-11-18 12:05:00,19.24,19.25,19.19,19.22,99500.0,14.2648,14.2722,14.2278,14.25,99500.0
2008-11-18 12:10:00,19.23,19.25,19.1,19.1,135300.0,14.2574,14.2722,14.161,14.161,135300.0
2008-11-18 12:15:00,19.11,19.15,19.06,19.08,167700.0,14.1684,14.1981,14.1314,14.1462,167700.0
2008-11-18 12:20:00,19.08,19.15,19.07,19.13,95100.0,14.1462,14.1981,14.1388,14.1833,95100.0
2008-11-18 12:25:00,19.13,19.13,19.05,19.06,103000.0,14.1833,14.1833,14.124,14.1314,103000.0
2008-11-18 12:30:00,19.05,19.05,18.91,18.91,109400.0,14.124,14.124,14.0202,14.0202,109400.0
2008-11-18 12:35:00,18.91,18.93,18.83,18.89,126600.0,14.0202,14.035,13.9608,14.0053,126600.0
2008-11-18 12:40:00,18.88,18.9,18.83,18.83,108200.0,13.9979,14.0127,13.9608,13.9608,108200.0
2008-11-18 12:45:00,18.83,18.86,18.78,18.81,95400.0,13.9608,13.9831,13.9238,13.946,95400.0
2008-11-18 12:50:00,18.8,18.81,18.75,18.8,158900.0,13.9386,13.946,13.9015,13.9386,158900.0
2008-11-18 12:55:00,18.8,18.83,18.76,18.8,114800.0,13.9386,13.9608,13.9089,13.9386,114800.0
2008-11-18 13:00:00,18.81,18.81,18.65,18.67,149000.0,13.946,13.946,13.8274,13.8422,149000.0
2008-11-18 13:05:00,18.67,18.67,18.53,18.62,130300.0,13.8422,13.8422,13.7384,13.8051,130300.0
2008-11-18 13:10:00,18.62,18.8,18.61,18.79,430100.0,13.8051,13.9386,13.7977,13.9312,430100.0
2008-11-18 13:15:00,18.8,18.84,18.74,18.83,169700.0,13.9386,13.9683,13.8941,13.9608,169700.0
2008-11-18 13:20:00,18.83,18.95,18.74,18.77,285300.0,13.9608,14.0498,13.8941,13.9164,285300.0
2008-11-18 13:25:00,18.77,18.84,18.73,18.84,158300.0,13.9164,13.9683,13.8867,13.9683,158300.0
2008-11-18 13:30:00,18.84,18.86,18.74,18.76,235000.0,13.9683,13.9831,13.8941,13.9089,235000.0
2008-11-18 13:35:00,18.77,18.77,18.63,18.7,289800.0,13.9164,13.9164,13.8126,13.8645,289800.0
2008-11-18 13:40:00,18.7,18.74,18.65,18.67,266700.0,13.8645,13.8941,13.8274,13.8422,266700.0
2008-11-18 13:45:00,18.66,18.71,18.48,18.6,455100.0,13.8348,13.8719,13.7013,13.7903,455100.0
2008-11-18 13:50:00,18.61,18.74,18.61,18.7,198100.0,13.7977,13.8941,13.7977,13.8645,198100.0
2008-11-18 13:55:00,18.7,18.8,18.64,18.78,162200.0,13.8645,13.9386,13.82,13.9238,162200.0
2008-11-18 14:00:00,18.78,18.78,18.58,18.59,250200.0,13.9238,13.9238,13.7755,13.7829,250200.0
2008-11-18 14:05:00,18.59,18.6,18.48,18.55,264200.0,13.7829,13.7903,13.7013,13.7532,264200.0
2008-11-18 14:10:00,18.54,18.75,18.48,18.66,226200.0,13.7458,13.9015,13.7013,13.8348,226200.0
2008-11-18 14:15:00,18.65,18.7,18.54,18.55,293600.0,13.8274,13.8645,13.7458,13.7532,293600.0
2008-11-18 14:20:00,18.54,18.64,18.47,18.58,228000.0,13.7458,13.82,13.6939,13.7755,228000.0
2008-11-18 14:25:00,18.59,18.62,18.48,18.52,171600.0,13.7829,13.8051,13.7013,13.731,171600.0
2008-11-18 14:30:00,18.54,18.54,18.29,18.3,230500.0,13.7458,13.7458,13.5605,13.5679,230500.0
2008-11-18 14:35:00,18.3,18.36,18.26,18.28,238300.0,13.5679,13.6124,13.5382,13.5531,238300.0
2008-11-18 14:40:00,18.27,18.29,18.21,18.23,196200.0,13.5457,13.5605,13.5012,13.516,196200.0
2008-11-18 14:45:00,18.23,18.24,18.0,18.02,251200.0,13.516,13.5234,13.3455,13.3603,251200.0
2008-11-18 14:50:00,18.02,18.1,18.0,18.08,199700.0,13.3603,13.4196,13.3455,13.4048,199700.0
2008-11-18 14:55:00,18.08,18.15,18.05,18.1,227800.0,13.4048,13.4567,13.3825,13.4196,227800.0
2008-11-18 15:00:00,18.12,18.18,18.02,18.14,225400.0,13.4344,13.4789,13.3603,13.4493,225400.0
2008-11-18 15:05:00,18.13,18.48,18.09,18.47,204800.0,13.4419,13.7013,13.4122,13.6939,204800.0
2008-11-18 15:10:00,18.46,18.63,18.39,18.45,298300.0,13.6865,13.8126,13.6346,13.6791,298300.0
2008-11-18 15:15:00,18.46,18.57,18.39,18.52,177200.0,13.6865,13.7681,13.6346,13.731,177200.0
2008-11-18 15:20:00,18.51,18.6,18.42,18.45,283400.0,13.7236,13.7903,13.6569,13.6791,283400.0
2008-11-18 15:25:00,18.45,18.52,18.25,18.48,317100.0,13.6791,13.731,13.5308,13.7013,317100.0
2008-11-18 15:30:00,18.47,18.47,18.25,18.33,321800.0,13.6939,13.6939,13.5308,13.5901,321800.0
2008-11-18 15:35:00,18.34,18.58,18.29,18.54,421800.0,13.5976,13.7755,13.5605,13.7458,421800.0
2008-11-18 15:40:00,18.54,18.85,18.54,18.67,781500.0,13.7458,13.9757,13.7458,13.8422,781500.0
2008-11-18 15:45:00,18.67,18.98,18.64,18.97,541700.0,13.8422,14.0721,13.82,14.0646,541700.0
2008-11-18 15:50:00,18.97,19.05,18.86,19.0,808200.0,14.0646,14.124,13.9831,14.0869,808200.0
2008-11-18 15:55:00,19.01,19.16,19.0,19.13,821800.0,14.0943,14.2055,14.0869,14.1833,821800.0
2008-11-19 09:30:00,18.97,19.3,18.82,19.15,275500.0,14.0646,14.3093,13.9534,14.1981,275500.0
2008-11-19 09:35:00,19.15,19.46,19.04,19.32,360700.0,14.1981,14.4279,14.1165,14.3241,360700.0
2008-11-19 09:40:00,19.31,19.36,19.19,19.25,330700.0,14.3167,14.3538,14.2278,14.2722,330700.0
2008-11-19 09:45:00,19.25,19.33,19.16,19.19,439600.0,14.2722,14.3316,14.2055,14.2278,439600.0
2008-11-19 09:50:00,19.19,19.21,19.08,19.14,285100.0,14.2278,14.2426,14.1462,14.1907,285100.0
2008-11-19 09:55:00,19.14,19.22,19.13,19.17,295500.0,14.1907,14.25,14.1833,14.2129,295500.0
2008-11-19 10:00:00,19.17,19.2,19.08,19.2,290600.0,14.2129,14.2352,14.1462,14.2352,290600.0
2008-11-19 10:05:00,19.2,19.3,19.11,19.25,264800.0,14.2352,14.3093,14.1684,14.2722,264800.0
2008-11-19 10:10:00,19.24,19.33,19.18,19.24,302100.0,14.2648,14.3316,14.2203,14.2648,302100.0
2008-11-19 10:15:00,19.25,19.34,19.18,19.32,418100.0,14.2722,14.339,14.2203,14.3241,418100.0
2008-11-19 10:20:00,19.33,19.37,19.26,19.27,285900.0,14.3316,14.3612,14.2797,14.2871,285900.0
2008-11-19 10:25:00,19.28,19.29,19.1,19.15,242600.0,14.2945,14.3019,14.161,14.1981,242600.0
2008-11-19 10:30:00,19.15,19.15,19.01,19.08,376400.0,14.1981,14.1981,14.0943,14.1462,376400.0
2008-11-19 10:35:00,19.08,19.1,18.96,19.08,265500.0,14.1462,14.161,14.0572,14.1462,265500.0
2008-11-19 10:40:00,19.09,19.21,19.08,19.2,166700.0,14.1536,14.2426,14.1462,14.2352,166700.0
2008-11-19 10:45:00,19.2,19.21,19.08,19.13,248600.0,14.2352,14.2426,14.1462,14.1833,248600.0
2008-11-19 10:50:00,19.14,19.16,18.97,18.98,299800.0,14.1907,14.2055,14.0646,14.0721,299800.0
2008-11-19 10:55:00,18.98,19.0,18.78,18.86,169100.0,14.0721,14.0869,13.9238,13.9831,169100.0
2008-11-19 11:00:00,18.85,18.91,18.84,18.87,113200.0,13.9757,14.0202,13.9683,13.9905,113200.0
2008-11-19 11:05:00,18.87,19.0,18.87,19.0,145400.0,13.9905,14.0869,13.9905,14.0869,145400.0
2008-11-19 11:10:00,19.0,19.01,18.86,18.9,145700.0,14.0869,14.0943,13.9831,14.0127,145700.0
2008-11-19 11:15:00,18.89,18.99,18.83,18.97,139600.0,14.0053,14.0795,13.9608,14.0646,139600.0
2008-11-19 11:20:00,18.98,18.99,18.85,18.85,99300.0,14.0721,14.0795,13.9757,13.9757,99300.0
2008-11-19 11:25:00,18.85,18.85,18.75,18.79,276600.0,13.9757,13.9757,13.9015,13.9312,276600.0
2008-11-19 11:30:00,18.8,18.87,18.75,18.76,129500.0,13.9386,13.9905,13.9015,13.9089,129500.0
2008-11-19 11:35:00,18.75,18.76,18.6,18.66,240500.0,13.9015,13.9089,13.7903,13.8348,240500.0
2008-11-19 11:40:00,18.66,18.77,18.65,18.77,132300.0,13.8348,13.9164,13.8274,13.9164,132300.0
2008-11-19 11:45:00,18.77,18.77,18.63,18.75,120100.0,13.9164,13.9164,13.8126,13.9015,120100.0
2008-11-19 11:50:00,18.75,18.8,18.7,18.76,237000.0,13.9015,13.9386,13.8645,13.9089,237000.0
2008-11-19 11:55:00,18.76,18.79,18.64,18.65,135400.0,13.9089,13.9312,13.82,13.8274,135400.0
2008-11-19 12:00:00,18.65,18.69,18.62,18.65,150200.0,13.8274,13.857,13.8051,13.8274,150200.0
2008-11-19 12:05:00,18.66,18.75,18.62,18.72,130500.0,13.8348,13.9015,13.8051,13.8793,130500.0
2008-11-19 12:10:00,18.72,18.72,18.57,18.7,177400.0,13.8793,13.8793,13.7681,13.8645,177400.0
2008-11-19 12:15:00,18.68,18.69,18.55,18.57,201800.0,13.8496,13.857,13.7532,13.7681,201800.0
2008-11-19 12:20:00,18.58,18.62,18.5,18.57,147700.0,13.7755,13.8051,13.7162,13.7681,147700.0
2008-11-19 12:25:00,18.57,18.6,18.49,18.56,133200.0,13.7681,13.7903,13.7088,13.7607,133200.0
2008-11-19 12:30:00,18.55,18.61,18.52,18.58,118000.0,13.7532,13.7977,13.731,13.7755,118000.0
2008-11-19 12:35:00,18.57,18.69,18.55,18.69,134400.0,13.7681,13.857,13.7532,13.857,134400.0
2008-11-19 12:40:00,18.69,18.71,18.63,18.63,129000.0,13.857,13.8719,13.8126,13.8126,129000.0
2008-11-19 12:45:00,18.64,18.66,18.58,18.61,64100.0,13.82,13.8348,13.7755,13.7977,64100.0
2008-11-19 12:50:00,18.61,18.61,18.48,18.58,153400.0,13.7977,13.7977,13.7013,13.7755,153400.0
2008-11-19 12:55:00,18.58,18.65,18.55,18.63,82000.0,13.7755,13.8274,13.7532,13.8126,82000.0
2008-11-19 13:00:00,18.63,18.71,18.62,18.68,151000.0,13.8126,13.8719,13.8051,13.8496,151000.0
2008-11-19 13:05:00,18.66,18.71,18.59,18.59,114300.0,13.8348,13.8719,13.7829,13.7829,114300.0
2008-11-19 13:10:00,18.59,18.63,18.53,18.61,149900.0,13.7829,13.8126,13.7384,13.7977,149900.0
2008-11-19 13:15:00,18.6,18.61,18.46,18.52,117500.0,13.7903,13.7977,13.6865,13.731,117500.0
2008-11-19 13:20:00,18.53,18.54,18.48,18.49,183000.0,13.7384,13.7458,13.7013,13.7088,183000.0
2008-11-19 13:25:00,18.49,18.5,18.46,18.47,103200.0,13.7088,13.7162,13.6865,13.6939,103200.0
2008-11-19 13:30:00,18.47,18.47,18.32,18.35,90800.0,13.6939,13.6939,13.5827,13.605,90800.0
2008-11-19 13:35:00,18.35,18.38,18.25,18.35,148100.0,13.605,13.6272,13.5308,13.605,148100.0
2008-11-19 13:40:00,18.35,18.43,18.33,18.41,109900.0,13.605,13.6643,13.5901,13.6495,109900.0
2008-11-19 13:45:00,18.41,18.49,18.41,18.47,116100.0,13.6495,13.7088,13.6495,13.6939,116100.0
2008-11-19 13:50:00,18.46,18.51,18.43,18.5,109800.0,13.6865,13.7236,13.6643,13.7162,109800.0
2008-11-19 13:55:00,18.5,18.54,18.48,18.51,154500.0,13.7162,13.7458,13.7013,13.7236,154500.0
2008-11-19 14:00:00,18.51,18.52,18.43,18.45,255900.0,13.7236,13.731,13.6643,13.6791,255900.0
2008-11-19 14:05:00,18.44,18.52,18.4,18.51,237200.0,13.6717,13.731,13.642,13.7236,237200.0
2008-11-19 14:10:00,18.51,18.56,18.45,18.51,143900.0,13.7236,13.7607,13.6791,13.7236,143900.0
2008-11-19 14:15:00,18.51,18.53,18.45,18.48,153800.0,13.7236,13.7384,13.6791,13.7013,153800.0
2008-11-19 14:20:00,18.47,18.51,18.46,18.47,169800.0,13.6939,13.7236,13.6865,13.6939,169800.0
2008-11-19 14:25:00,18.47,18.6,18.45,18.46,273800.0,13.6939,13.7903,13.6791,13.6865,273800.0
2008-11-19 14:30:00,18.46,18.51,18.36,18.37,140100.0,13.6865,13.7236,13.6124,13.6198,140100.0
2008-11-19 14:35:00,18.37,18.39,18.3,18.37,161600.0,13.6198,13.6346,13.5679,13.6198,161600.0
2008-11-19 14:40:00,18.38,18.61,18.36,18.53,236700.0,13.6272,13.7977,13.6124,13.7384,236700.0
2008-11-19 14:45:00,18.53,18.64,18.48,18.59,320500.0,13.7384,13.82,13.7013,13.7829,320500.0
2008-11-19 14:50:00,18.59,18.67,18.53,18.59,191700.0,13.7829,13.8422,13.7384,13.7829,191700.0
2008-11-19 14:55:00,18.6,18.69,18.5,18.67,187500.0,13.7903,13.857,13.7162,13.8422,187500.0
2008-11-19 15:00:00,18.67,18.69,18.51,18.58,305700.0,13.8422,13.857,13.7236,13.7755,305700.0
2008-11-19 15:05:00,18.57,18.67,18.48,18.61,310100.0,13.7681,13.8422,13.7013,13.7977,310100.0
2008-11-19 15:10:00,18.61,18.66,18.51,18.53,293300.0,13.7977,13.8348,13.7236,13.7384,293300.0
2008-11-19 15:15:00,18.53,18.53,18.32,18.36,310500.0,13.7384,13.7384,13.5827,13.6124,310500.0
2008-11-19 15:20:00,18.35,18.41,18.29,18.33,346900.0,13.605,13.6495,13.5605,13.5901,346900.0
2008-11-19 15:25:00,18.33,18.38,18.21,18.32,227700.0,13.5901,13.6272,13.5012,13.5827,227700.0
2008-11-19 15:30:00,18.33,18.36,18.22,18.36,542800.0,13.5901,13.6124,13.5086,13.6124,542800.0
2008-11-19 15:35:00,18.36,18.39,18.12,18.18,281200.0,13.6124,13.6346,13.4344,13.4789,281200.0
2008-11-19 15:40:00,18.17,18.29,18.14,18.15,501000.0,13.4715,13.5605,13.4493,13.4567,501000.0
2008-11-19 15:45:00,18.14,18.15,18.0,18.1,520400.0,13.4493,13.4567,13.3455,13.4196,520400.0
2008-11-19 15:50:00,18.1,18.2,18.02,18.12,535700.0,13.4196,13.4938,13.3603,13.4344,535700.0
2008-11-19 15:55:00,18.11,18.13,18.05,18.07,587400.0,13.427,13.4419,13.3825,13.3974,587400.0
2008-11-20 09:30:00,17.76,18.48,17.75,18.04,479700.0,13.1675,13.7013,13.1601,13.3751,479700.0
2008-11-20 09:35:00,18.04,18.1,17.93,18.0,347900.0,13.3751,13.4196,13.2936,13.3455,347900.0
2008-11-20 09:40:00,18.0,18.0,17.68,17.71,327800.0,13.3455,13.3455,13.1082,13.1305,327800.0
2008-11-20 09:45:00,17.71,17.91,17.68,17.75,222000.0,13.1305,13.2787,13.1082,13.1601,222000.0
2008-11-20 09:50:00,17.74,17.8,17.66,17.68,444500.0,13.1527,13.1972,13.0934,13.1082,444500.0
2008-11-20 09:55:00,17.68,17.73,17.59,17.66,283200.0,13.1082,13.1453,13.0415,13.0934,283200.0
2008-11-20 10:00:00,17.65,17.69,17.5,17.5,278400.0,13.086,13.1156,12.9748,12.9748,278400.0
2008-11-20 10:05:00,17.5,17.64,17.44,17.56,349100.0,12.9748,13.0786,12.9303,13.0192,349100.0
2008-11-20 10:10:00,17.56,17.61,17.48,17.53,244200.0,13.0192,13.0563,12.9599,12.997,244200.0
2008-11-20 10:15:00,17.53,17.61,17.45,17.47,262600.0,12.997,13.0563,12.9377,12.9525,262600.0
2008-11-20 10:20:00,17.48,17.72,17.47,17.61,277200.0,12.9599,13.1379,12.9525,13.0563,277200.0
2008-11-20 10:25:00,17.61,17.88,17.59,17.86,288100.0,13.0563,13.2565,13.0415,13.2417,288100.0
2008-11-20 10:30:00,17.86,18.04,17.84,17.93,265800.0,13.2417,13.3751,13.2268,13.2936,265800.0
2008-11-20 10:35:00,17.92,17.97,17.64,17.66,305000.0,13.2862,13.3232,13.0786,13.0934,305000.0
2008-11-20 10:40:00,17.66,18.05,17.61,18.04,267200.0,13.0934,13.3825,13.0563,13.3751,267200.0
2008-11-20 10:45:00,18.04,18.25,18.01,18.19,329000.0,13.3751,13.5308,13.3529,13.4863,329000.0
2008-11-20 10:50:00,18.17,18.31,18.02,18.31,280300.0,13.4715,13.5753,13.3603,13.5753,280300.0
2008-11-20 10:55:00,18.29,18.46,18.2,18.25,347700.0,13.5605,13.6865,13.4938,13.5308,347700.0
2008-11-20 11:00:00,18.25,18.43,18.25,18.32,446400.0,13.5308,13.6643,13.5308,13.5827,446400.0
2008-11-20 11:05:00,18.32,18.37,18.03,18.04,364400.0,13.5827,13.6198,13.3677,13.3751,364400.0
2008-11-20 11:10:00,18.04,18.2,17.92,18.18,405400.0,13.3751,13.4938,13.2862,13.4789,405400.0
2008-11-20 11:15:00,18.17,18.21,17.98,18.04,311300.0,13.4715,13.5012,13.3306,13.3751,311300.0
2008-11-20 11:20:00,18.01,18.04,17.75,17.79,312700.0,13.3529,13.3751,13.1601,13.1898,312700.0
2008-11-20 11:25:00,17.78,17.92,17.74,17.9,230300.0,13.1824,13.2862,13.1527,13.2713,230300.0
2008-11-20 11:30:00,17.89,17.9,17.74,17.79,163300.0,13.2639,13.2713,13.1527,13.1898,163300.0
2008-11-20 11:35:00,17.79,17.89,17.73,17.82,171700.0,13.1898,13.2639,13.1453,13.212,171700.0
2008-11-20 11:40:00,17.82,17.93,17.79,17.93,227800.0,13.212,13.2936,13.1898,13.2936,227800.0
2008-11-20 11:45:00,17.92,18.06,17.88,18.03,202700.0,13.2862,13.39,13.2565,13.3677,202700.0
2008-11-20 11:50:00,18.05,18.05,17.93,17.97,128400.0,13.3825,13.3825,13.2936,13.3232,128400.0
2008-11-20 11:55:00,17.97,18.04,17.89,17.92,166000.0,13.3232,13.3751,13.2639,13.2862,166000.0
2008-11-20 12:00:00,17.9,17.9,17.58,17.61,183100.0,13.2713,13.2713,13.0341,13.0563,183100.0
2008-11-20 12:05:00,17.62,17.73,17.6,17.65,218100.0,13.0637,13.1453,13.0489,13.086,218100.0
2008-11-20 12:10:00,17.65,17.75,17.63,17.72,146600.0,13.086,13.1601,13.0711,13.1379,146600.0
2008-11-20 12:15:00,17.72,17.76,17.65,17.68,194700.0,13.1379,13.1675,13.086,13.1082,194700.0
2008-11-20 12:20:00,17.69,17.89,17.68,17.86,170900.0,13.1156,13.2639,13.1082,13.2417,170900.0
2008-11-20 12:25:00,17.85,18.1,17.82,18.04,190200.0,13.2343,13.4196,13.212,13.3751,190200.0
2008-11-20 12:30:00,18.04,18.15,17.99,18.1,343700.0,13.3751,13.4567,13.3381,13.4196,343700.0
2008-11-20 12:35:00,18.09,18.11,17.97,18.02,187600.0,13.4122,13.427,13.3232,13.3603,187600.0
2008-11-20 12:40:00,18.02,18.07,17.97,17.98,197100.0,13.3603,13.3974,13.3232,13.3306,197100.0
2008-11-20 12:45:00,17.99,18.18,17.97,18.16,388100.0,13.3381,13.4789,13.3232,13.4641,388100.0
2008-11-20 12:50:00,18.16,18.24,18.08,18.08,448300.0,13.4641,13.5234,13.4048,13.4048,448300.0
2008-11-20 12:55:00,18.08,18.08,17.88,17.88,124900.0,13.4048,13.4048,13.2565,13.2565,124900.0
2008-11-20 13:00:00,17.89,17.89,17.71,17.75,116300.0,13.2639,13.2639,13.1305,13.1601,116300.0
2008-11-20 13:05:00,17.76,17.83,17.72,17.8,143700.0,13.1675,13.2194,13.1379,13.1972,143700.0
2008-11-20 13:10:00,17.79,17.8,17.65,17.77,116200.0,13.1898,13.1972,13.086,13.1749,116200.0
2008-11-20 13:15:00,17.76,18.02,17.76,17.81,134700.0,13.1675,13.3603,13.1675,13.2046,134700.0
2008-11-20 13:20:00,17.8,17.96,17.65,17.93,251400.0,13.1972,13.3158,13.086,13.2936,251400.0
2008-11-20 13:25:00,17.94,17.99,17.9,17.9,232100.0,13.301,13.3381,13.2713,13.2713,232100.0
2008-11-20 13:30:00,17.89,17.99,17.8,17.98,150700.0,13.2639,13.3381,13.1972,13.3306,150700.0
2008-11-20 13:35:00,17.98,17.98,17.68,17.79,171600.0,13.3306,13.3306,13.1082,13.1898,171600.0
2008-11-20 13:40:00,17.78,17.96,17.76,17.92,175700.0,13.1824,13.3158,13.1675,13.2862,175700.0
2008-11-20 13:45:00,17.91,17.99,17.89,17.91,125900.0,13.2787,13.3381,13.2639,13.2787,125900.0
2008-11-20 13:50:00,17.91,18.02,17.86,18.01,194100.0,13.2787,13.3603,13.2417,13.3529,194100.0
2008-11-20 13:55:00,17.99,18.06,17.89,18.04,190900.0,13.3381,13.39,13.2639,13.3751,190900.0
2008-11-20 14:00:00,18.04,18.11,17.76,17.77,167100.0,13.3751,13.427,13.1675,13.1749,167100.0
2008-11-20 14:05:00,17.77,17.9,17.68,17.72,160000.0,13.1749,13.2713,13.1082,13.1379,160000.0
2008-11-20 14:10:00,17.71,17.81,17.69,17.71,116100.0,13.1305,13.2046,13.1156,13.1305,116100.0
2008-11-20 14:15:00,17.71,17.77,17.6,17.66,187000.0,13.1305,13.1749,13.0489,13.0934,187000.0
2008-11-20 14:20:00,17.66,17.78,17.66,17.69,167500.0,13.0934,13.1824,13.0934,13.1156,167500.0
2008-11-20 14:25:00,17.69,17.75,17.54,17.56,123000.0,13.1156,13.1601,13.0044,13.0192,123000.0
2008-11-20 14:30:00,17.56,17.69,17.55,17.65,183900.0,13.0192,13.1156,13.0118,13.086,183900.0
2008-11-20 14:35:00,17.65,17.76,17.58,17.71,157500.0,13.086,13.1675,13.0341,13.1305,157500.0
2008-11-20 14:40:00,17.71,17.84,17.67,17.74,163800.0,13.1305,13.2268,13.1008,13.1527,163800.0
2008-11-20 14:45:00,17.74,17.74,17.48,17.5,290800.0,13.1527,13.1527,12.9599,12.9748,290800.0
2008-11-20 14:50:00,17.5,17.6,17.46,17.47,185600.0,12.9748,13.0489,12.9451,12.9525,185600.0
2008-11-20 14:55:00,17.47,17.51,17.4,17.51,161300.0,12.9525,12.9822,12.9006,12.9822,161300.0
2008-11-20 15:00:00,17.51,17.64,17.48,17.49,262800.0,12.9822,13.0786,12.9599,12.9673,262800.0
2008-11-20 15:05:00,17.49,17.58,17.45,17.57,176400.0,12.9673,13.0341,12.9377,13.0267,176400.0
2008-11-20 15:10:00,17.57,17.63,17.42,17.42,207800.0,13.0267,13.0711,12.9154,12.9154,207800.0
2008-11-20 15:15:00,17.44,17.55,17.27,17.34,322300.0,12.9303,13.0118,12.8042,12.8561,322300.0
2008-11-20 15:20:00,17.33,17.46,17.25,17.28,281800.0,12.8487,12.9451,12.7894,12.8117,281800.0
2008-11-20 15:25:00,17.27,17.29,17.22,17.24,323800.0,12.8042,12.8191,12.7672,12.782,323800.0
2008-11-20 15:30:00,17.23,17.32,17.06,17.1,552900.0,12.7746,12.8413,12.6485,12.6782,552900.0
2008-11-20 15:35:00,17.1,17.18,16.9,16.92,355300.0,12.6782,12.7375,12.5299,12.5447,355300.0
2008-11-20 15:40:00,16.92,17.01,16.75,16.84,545200.0,12.5447,12.6115,12.4187,12.4854,545200.0
2008-11-20 15:45:00,16.84,17.03,16.82,16.95,501700.0,12.4854,12.6263,12.4706,12.567,501700.0
2008-11-20 15:50:00,16.95,16.96,16.68,16.72,582600.0,12.567,12.5744,12.3668,12.3965,582600.0
2008-11-20 15:55:00,16.72,16.83,16.61,16.83,926700.0,12.3965,12.478,12.3149,12.478,926700.0
2008-11-21 09:30:00,17.06,17.2,16.5,16.7,1230000.0,12.6485,12.7523,12.2333,12.3816,1230000.0
2008-11-21 09:35:00,16.7,16.89,16.56,16.73,490100.0,12.3816,12.5225,12.2778,12.4039,490100.0
2008-11-21 09:40:00,16.74,16.9,16.7,16.82,332900.0,12.4113,12.5299,12.3816,12.4706,332900.0
2008-11-21 09:45:00,16.82,17.0,16.75,16.91,271000.0,12.4706,12.6041,12.4187,12.5373,271000.0
2008-11-21 09:50:00,16.9,16.99,16.69,16.69,264700.0,12.5299,12.5966,12.3742,12.3742,264700.0
2008-11-21 09:55:00,16.68,16.71,16.5,16.65,365200.0,12.3668,12.389,12.2333,12.3446,365200.0
2008-11-21 10:00:00,16.66,16.66,16.5,16.52,251100.0,12.352,12.352,12.2333,12.2482,251100.0
2008-11-21 10:05:00,16.53,16.75,16.5,16.7,294800.0,12.2556,12.4187,12.2333,12.3816,294800.0
2008-11-21 10:10:00,16.7,16.7,16.37,16.38,194500.0,12.3816,12.3816,12.137,12.1444,194500.0
2008-11-21 10:15:00,16.38,16.4,16.23,16.34,218000.0,12.1444,12.1592,12.0332,12.1147,218000.0
2008-11-21 10:20:00,16.33,16.45,16.29,16.33,249100.0,12.1073,12.1963,12.0777,12.1073,249100.0
2008-11-21 10:25:00,16.33,16.39,16.23,16.24,198600.0,12.1073,12.1518,12.0332,12.0406,198600.0
2008-11-21 10:30:00,16.24,16.36,16.23,16.27,144500.0,12.0406,12.1295,12.0332,12.0628,144500.0
2008-11-21 10:35:00,16.27,16.41,16.26,16.41,209600.0,12.0628,12.1666,12.0554,12.1666,209600.0
2008-11-21 10:40:00,16.4,16.48,16.31,16.32,210800.0,12.1592,12.2185,12.0925,12.0999,210800.0
2008-11-21 10:45:00,16.31,16.45,16.3,16.31,210300.0,12.0925,12.1963,12.0851,12.0925,210300.0
2008-11-21 10:50:00,16.3,16.36,16.22,16.22,210900.0,12.0851,12.1295,12.0258,12.0258,210900.0
2008-11-21 10:55:00,16.22,16.25,16.05,16.11,198200.0,12.0258,12.048,11.8997,11.9442,198200.0
2008-11-21 11:00:00,16.11,16.22,16.01,16.02,345800.0,11.9442,12.0258,11.8701,11.8775,345800.0
2008-11-21 11:05:00,16.03,16.05,15.85,15.91,390100.0,11.8849,11.8997,11.7514,11.7959,390100.0
2008-11-21 11:10:00,15.92,16.14,15.92,16.09,136700.0,11.8033,11.9664,11.8033,11.9294,136700.0
2008-11-21 11:15:00,16.09,16.17,16.05,16.15,217300.0,11.9294,11.9887,11.8997,11.9739,217300.0
2008-11-21 11:20:00,16.15,16.36,16.1,16.34,183400.0,11.9739,12.1295,11.9368,12.1147,183400.0
2008-11-21 11:25:00,16.34,16.37,16.21,16.24,232900.0,12.1147,12.137,12.0183,12.0406,232900.0
2008-11-21 11:30:00,16.24,16.41,16.23,16.37,190100.0,12.0406,12.1666,12.0332,12.137,190100.0
2008-11-21 11:35:00,16.37,16.4,16.3,16.37,149100.0,12.137,12.1592,12.0851,12.137,149100.0
2008-11-21 11:40:00,16.38,16.5,16.37,16.5,198300.0,12.1444,12.2333,12.137,12.2333,198300.0
2008-11-21 11:45:00,16.48,16.51,16.43,16.43,238900.0,12.2185,12.2408,12.1814,12.1814,238900.0
2008-11-21 11:50:00,16.44,16.49,16.37,16.37,115600.0,12.1889,12.2259,12.137,12.137,115600.0
2008-11-21 11:55:00,16.38,16.4,16.25,16.28,161400.0,12.1444,12.1592,12.048,12.0702,161400.0
2008-11-21 12:00:00,16.27,16.34,16.18,16.33,192800.0,12.0628,12.1147,11.9961,12.1073,192800.0
2008-11-21 12:05:00,16.32,16.39,16.25,16.3,232900.0,12.0999,12.1518,12.048,12.0851,232900.0
2008-11-21 12:10:00,16.3,16.38,16.24,16.28,226400.0,12.0851,12.1444,12.0406,12.0702,226400.0
2008-11-21 12:15:00,16.28,16.44,16.22,16.22,128800.0,12.0702,12.1889,12.0258,12.0258,128800.0
2008-11-21 12:20:00,16.22,16.38,16.22,16.34,159700.0,12.0258,12.1444,12.0258,12.1147,159700.0
2008-11-21 12:25:00,16.35,16.4,16.25,16.36,153700.0,12.1221,12.1592,12.048,12.1295,153700.0
2008-11-21 12:30:00,16.35,16.43,16.3,16.36,154400.0,12.1221,12.1814,12.0851,12.1295,154400.0
2008-11-21 12:35:00,16.35,16.49,16.34,16.4,160500.0,12.1221,12.2259,12.1147,12.1592,160500.0
2008-11-21 12:40:00,16.41,16.48,16.37,16.39,97300.0,12.1666,12.2185,12.137,12.1518,97300.0
2008-11-21 12:45:00,16.38,16.45,16.3,16.31,173500.0,12.1444,12.1963,12.0851,12.0925,173500.0
2008-11-21 12:50:00,16.3,16.39,16.27,16.36,89200.0,12.0851,12.1518,12.0628,12.1295,89200.0
2008-11-21 12:55:00,16.34,16.38,16.29,16.32,131400.0,12.1147,12.1444,12.0777,12.0999,131400.0
2008-11-21 13:00:00,16.32,16.35,16.18,16.22,140800.0,12.0999,12.1221,11.9961,12.0258,140800.0
2008-11-21 13:05:00,16.23,16.27,16.21,16.27,108000.0,12.0332,12.0628,12.0183,12.0628,108000.0
2008-11-21 13:10:00,16.27,16.35,16.26,16.29,145800.0,12.0628,12.1221,12.0554,12.0777,145800.0
2008-11-21 13:15:00,16.29,16.33,16.22,16.33,386200.0,12.0777,12.1073,12.0258,12.1073,386200.0
2008-11-21 13:20:00,16.32,16.33,16.11,16.16,174100.0,12.0999,12.1073,11.9442,11.9813,174100.0
2008-11-21 13:25:00,16.17,16.21,16.1,16.2,150400.0,11.9887,12.0183,11.9368,12.0109,150400.0
2008-11-21 13:30:00,16.21,16.32,16.19,16.24,122700.0,12.0183,12.0999,12.0035,12.0406,122700.0
2008-11-21 13:35:00,16.24,16.25,16.14,16.16,179700.0,12.0406,12.048,11.9664,11.9813,179700.0
2008-11-21 13:40:00,16.15,16.28,16.13,16.2,147000.0,11.9739,12.0702,11.959,12.0109,147000.0
2008-11-21 13:45:00,16.2,16.23,16.15,16.18,105000.0,12.0109,12.0332,11.9739,11.9961,105000.0
2008-11-21 13:50:00,16.19,16.21,16.15,16.2,114800.0,12.0035,12.0183,11.9739,12.0109,114800.0
2008-11-21 13:55:00,16.2,16.2,16.02,16.04,186600.0,12.0109,12.0109,11.8775,11.8923,186600.0
2008-11-21 14:00:00,16.03,16.28,15.99,16.27,213100.0,11.8849,12.0702,11.8552,12.0628,213100.0
2008-11-21 14:05:00,16.27,16.3,16.2,16.22,159300.0,12.0628,12.0851,12.0109,12.0258,159300.0
2008-11-21 14:10:00,16.22,16.3,16.17,16.19,139300.0,12.0258,12.0851,11.9887,12.0035,139300.0
2008-11-21 14:15:00,16.18,16.2,16.12,16.17,215900.0,11.9961,12.0109,11.9516,11.9887,215900.0
2008-11-21 14:20:00,16.17,16.29,16.15,16.19,184000.0,11.9887,12.0777,11.9739,12.0035,184000.0
2008-11-21 14:25:00,16.19,16.24,16.13,16.15,193200.0,12.0035,12.0406,11.959,11.9739,193200.0
2008-11-21 14:30:00,16.15,16.17,16.07,16.07,263900.0,11.9739,11.9887,11.9145,11.9145,263900.0
2008-11-21 14:35:00,16.07,16.11,15.98,16.08,224200.0,11.9145,11.9442,11.8478,11.922,224200.0
2008-11-21 14:40:00,16.08,16.1,15.92,16.06,186400.0,11.922,11.9368,11.8033,11.9071,186400.0
2008-11-21 14:45:00,16.07,16.26,16.06,16.23,216500.0,11.9145,12.0554,11.9071,12.0332,216500.0
2008-11-21 14:50:00,16.23,16.3,16.09,16.12,354100.0,12.0332,12.0851,11.9294,11.9516,354100.0
2008-11-21 14:55:00,16.12,16.2,15.93,15.97,404900.0,11.9516,12.0109,11.8107,11.8404,404900.0
2008-11-21 15:00:00,15.97,16.2,15.96,16.2,341600.0,11.8404,12.0109,11.833,12.0109,341600.0
2008-11-21 15:05:00,16.2,16.34,16.14,16.23,366700.0,12.0109,12.1147,11.9664,12.0332,366700.0
2008-11-21 15:10:00,16.22,16.67,16.19,16.66,383000.0,12.0258,12.3594,12.0035,12.352,383000.0
2008-11-21 15:15:00,16.65,16.66,16.42,16.58,351800.0,12.3446,12.352,12.174,12.2927,351800.0
2008-11-21 15:20:00,16.59,16.63,16.41,16.57,342000.0,12.3001,12.3297,12.1666,12.2852,342000.0
2008-11-21 15:25:00,16.56,16.8,16.47,16.75,453700.0,12.2778,12.4558,12.2111,12.4187,453700.0
2008-11-21 15:30:00,16.75,17.03,16.61,16.88,449900.0,12.4187,12.6263,12.3149,12.5151,449900.0
2008-11-21 15:35:00,16.88,17.13,16.85,16.98,467600.0,12.5151,12.7004,12.4928,12.5892,467600.0
2008-11-21 15:40:00,16.99,17.04,16.76,16.84,511200.0,12.5966,12.6337,12.4261,12.4854,511200.0
2008-11-21 15:45:00,16.84,17.08,16.65,17.04,591500.0,12.4854,12.6634,12.3446,12.6337,591500.0
2008-11-21 15:50:00,17.04,17.17,16.88,17.12,637500.0,12.6337,12.7301,12.5151,12.693,637500.0
2008-11-21 15:55:00,17.12,17.25,17.12,17.15,806000.0,12.693,12.7894,12.693,12.7153,806000.0
2008-11-24 09:30:00,17.52,17.6,17.32,17.44,205300.0,12.9896,13.0489,12.8413,12.9303,205300.0
2008-11-24 09:35:00,17.44,17.46,16.99,17.14,375800.0,12.9303,12.9451,12.5966,12.7079,375800.0
2008-11-24 09:40:00,17.14,17.17,16.88,16.95,215300.0,12.7079,12.7301,12.5151,12.567,215300.0
2008-11-24 09:45:00,16.97,17.05,16.95,17.05,121600.0,12.5818,12.6411,12.567,12.6411,121600.0
2008-11-24 09:50:00,17.03,17.14,17.0,17.11,110100.0,12.6263,12.7079,12.6041,12.6856,110100.0
2008-11-24 09:55:00,17.12,17.38,17.04,17.32,110500.0,12.693,12.8858,12.6337,12.8413,110500.0
2008-11-24 10:00:00,17.32,17.58,17.32,17.42,201900.0,12.8413,13.0341,12.8413,12.9154,201900.0
2008-11-24 10:05:00,17.42,17.49,17.33,17.48,127700.0,12.9154,12.9673,12.8487,12.9599,127700.0
2008-11-24 10:10:00,17.48,17.59,17.4,17.43,91400.0,12.9599,13.0415,12.9006,12.9229,91400.0
2008-11-24 10:15:00,17.43,17.57,17.37,17.5,114000.0,12.9229,13.0267,12.8784,12.9748,114000.0
2008-11-24 10:20:00,17.51,17.67,17.5,17.66,143000.0,12.9822,13.1008,12.9748,13.0934,143000.0
2008-11-24 10:25:00,17.66,17.9,17.66,17.87,124700.0,13.0934,13.2713,13.0934,13.2491,124700.0
2008-11-24 10:30:00,17.87,18.08,17.87,18.01,194100.0,13.2491,13.4048,13.2491,13.3529,194100.0
2008-11-24 10:35:00,18.02,18.03,17.84,17.88,160600.0,13.3603,13.3677,13.2268,13.2565,160600.0
2008-11-24 10:40:00,17.89,18.2,17.88,18.2,180300.0,13.2639,13.4938,13.2565,13.4938,180300.0
2008-11-24 10:45:00,18.2,18.3,18.18,18.2,245100.0,13.4938,13.5679,13.4789,13.4938,245100.0
2008-11-24 10:50:00,18.2,18.21,18.06,18.16,209100.0,13.4938,13.5012,13.39,13.4641,209100.0
2008-11-24 10:55:00,18.16,18.4,18.14,18.38,215500.0,13.4641,13.642,13.4493,13.6272,215500.0
2008-11-24 11:00:00,18.4,18.49,18.37,18.45,251000.0,13.642,13.7088,13.6198,13.6791,251000.0
2008-11-24 11:05:00,18.45,18.5,18.29,18.31,332700.0,13.6791,13.7162,13.5605,13.5753,332700.0
2008-11-24 11:10:00,18.31,18.35,18.24,18.34,247000.0,13.5753,13.605,13.5234,13.5976,247000.0
2008-11-24 11:15:00,18.35,18.46,18.29,18.32,239700.0,13.605,13.6865,13.5605,13.5827,239700.0
2008-11-24 11:20:00,18.29,18.55,18.21,18.54,196300.0,13.5605,13.7532,13.5012,13.7458,196300.0
2008-11-24 11:25:00,18.54,18.6,18.5,18.52,267700.0,13.7458,13.7903,13.7162,13.731,267700.0
2008-11-24 11:30:00,18.51,18.7,18.48,18.66,223100.0,13.7236,13.8645,13.7013,13.8348,223100.0
2008-11-24 11:35:00,18.67,18.67,18.37,18.38,319200.0,13.8422,13.8422,13.6198,13.6272,319200.0
2008-11-24 11:40:00,18.38,18.39,18.3,18.38,179600.0,13.6272,13.6346,13.5679,13.6272,179600.0
2008-11-24 11:45:00,18.38,18.54,18.33,18.51,176300.0,13.6272,13.7458,13.5901,13.7236,176300.0
2008-11-24 11:50:00,18.51,18.53,18.45,18.53,189100.0,13.7236,13.7384,13.6791,13.7384,189100.0
2008-11-24 11:55:00,18.53,18.59,18.46,18.47,136600.0,13.7384,13.7829,13.6865,13.6939,136600.0
2008-11-24 12:00:00,18.48,18.57,18.43,18.46,132200.0,13.7013,13.7681,13.6643,13.6865,132200.0
2008-11-24 12:05:00,18.46,18.56,18.44,18.5,130200.0,13.6865,13.7607,13.6717,13.7162,130200.0
2008-11-24 12:10:00,18.5,18.51,18.37,18.46,150900.0,13.7162,13.7236,13.6198,13.6865,150900.0
2008-11-24 12:15:00,18.46,18.54,18.39,18.4,245000.0,13.6865,13.7458,13.6346,13.642,245000.0
2008-11-24 12:20:00,18.4,18.42,18.27,18.27,240600.0,13.642,13.6569,13.5457,13.5457,240600.0
2008-11-24 12:25:00,18.27,18.28,18.17,18.17,179100.0,13.5457,13.5531,13.4715,13.4715,179100.0
2008-11-24 12:30:00,18.18,18.23,18.02,18.19,289100.0,13.4789,13.516,13.3603,13.4863,289100.0
2008-11-24 12:35:00,18.19,18.21,18.1,18.1,129000.0,13.4863,13.5012,13.4196,13.4196,129000.0
2008-11-24 12:40:00,18.1,18.17,18.03,18.14,265600.0,13.4196,13.4715,13.3677,13.4493,265600.0
2008-11-24 12:45:00,18.14,18.3,18.13,18.28,196900.0,13.4493,13.5679,13.4419,13.5531,196900.0
2008-11-24 12:50:00,18.27,18.4,18.26,18.37,182400.0,13.5457,13.642,13.5382,13.6198,182400.0
2008-11-24 12:55:00,18.38,18.47,18.34,18.46,145900.0,13.6272,13.6939,13.5976,13.6865,145900.0
2008-11-24 13:00:00,18.46,18.54,18.44,18.5,164300.0,13.6865,13.7458,13.6717,13.7162,164300.0
2008-11-24 13:05:00,18.51,18.56,18.43,18.45,250000.0,13.7236,13.7607,13.6643,13.6791,250000.0
2008-11-24 13:10:00,18.45,18.47,18.27,18.38,169300.0,13.6791,13.6939,13.5457,13.6272,169300.0
2008-11-24 13:15:00,18.38,18.48,18.37,18.45,97200.0,13.6272,13.7013,13.6198,13.6791,97200.0
2008-11-24 13:20:00,18.45,18.5,18.41,18.46,121200.0,13.6791,13.7162,13.6495,13.6865,121200.0
2008-11-24 13:25:00,18.46,18.63,18.44,18.63,171900.0,13.6865,13.8126,13.6717,13.8126,171900.0
2008-11-24 13:30:00,18.64,18.74,18.61,18.68,254500.0,13.82,13.8941,13.7977,13.8496,254500.0
2008-11-24 13:35:00,18.69,18.8,18.67,18.75,238900.0,13.857,13.9386,13.8422,13.9015,238900.0
2008-11-24 13:40:00,18.74,18.88,18.73,18.8,186000.0,13.8941,13.9979,13.8867,13.9386,186000.0
2008-11-24 13:45:00,18.8,18.84,18.78,18.8,154000.0,13.9386,13.9683,13.9238,13.9386,154000.0
2008-11-24 13:50:00,18.8,18.86,18.78,18.81,155800.0,13.9386,13.9831,13.9238,13.946,155800.0
2008-11-24 13:55:00,18.82,19.03,18.81,19.02,225300.0,13.9534,14.1091,13.946,14.1017,225300.0
2008-11-24 14:00:00,19.02,19.08,18.99,19.04,318300.0,14.1017,14.1462,14.0795,14.1165,318300.0
2008-11-24 14:05:00,19.04,19.08,18.86,18.94,388700.0,14.1165,14.1462,13.9831,14.0424,388700.0
2008-11-24 14:10:00,18.94,18.98,18.86,18.96,221100.0,14.0424,14.0721,13.9831,14.0572,221100.0
2008-11-24 14:15:00,18.95,19.09,18.92,19.03,285600.0,14.0498,14.1536,14.0276,14.1091,285600.0
2008-11-24 14:20:00,19.04,19.25,19.0,19.25,208100.0,14.1165,14.2722,14.0869,14.2722,208100.0
2008-11-24 14:25:00,19.25,19.34,19.18,19.27,365000.0,14.2722,14.339,14.2203,14.2871,365000.0
2008-11-24 14:30:00,19.27,19.38,19.14,19.17,303000.0,14.2871,14.3686,14.1907,14.2129,303000.0
2008-11-24 14:35:00,19.17,19.3,19.14,19.27,254200.0,14.2129,14.3093,14.1907,14.2871,254200.0
2008-11-24 14:40:00,19.28,19.34,19.25,19.29,258200.0,14.2945,14.339,14.2722,14.3019,258200.0
2008-11-24 14:45:00,19.29,19.33,19.26,19.29,341400.0,14.3019,14.3316,14.2797,14.3019,341400.0
2008-11-24 14:50:00,19.3,19.32,19.13,19.2,344700.0,14.3093,14.3241,14.1833,14.2352,344700.0
2008-11-24 14:55:00,19.2,19.27,19.18,19.21,163000.0,14.2352,14.2871,14.2203,14.2426,163000.0
2008-11-24 15:00:00,19.22,19.26,19.12,19.25,285900.0,14.25,14.2797,14.1759,14.2722,285900.0
2008-11-24 15:05:00,19.26,19.37,19.17,19.36,227100.0,14.2797,14.3612,14.2129,14.3538,227100.0
2008-11-24 15:10:00,19.36,19.5,19.36,19.46,328400.0,14.3538,14.4576,14.3538,14.4279,328400.0
2008-11-24 15:15:00,19.46,19.64,19.4,19.63,344200.0,14.4279,14.5614,14.3835,14.554,344200.0
2008-11-24 15:20:00,19.64,19.71,19.53,19.59,487000.0,14.5614,14.6133,14.4798,14.5243,487000.0
2008-11-24 15:25:00,19.59,19.95,19.58,19.95,466600.0,14.5243,14.7912,14.5169,14.7912,466600.0
2008-11-24 15:30:00,19.95,19.99,19.69,19.71,382400.0,14.7912,14.8209,14.5985,14.6133,382400.0
2008-11-24 15:35:00,19.72,19.83,19.67,19.72,471300.0,14.6207,14.7023,14.5836,14.6207,471300.0
2008-11-24 15:40:00,19.72,20.01,19.72,19.97,480200.0,14.6207,14.8357,14.6207,14.8061,480200.0
2008-11-24 15:45:00,19.96,19.99,19.82,19.84,525900.0,14.7986,14.8209,14.6948,14.7097,525900.0
2008-11-24 15:50:00,19.84,19.84,19.21,19.56,941600.0,14.7097,14.7097,14.2426,14.5021,941600.0
2008-11-24 15:55:00,19.56,19.77,19.43,19.47,968800.0,14.5021,14.6578,14.4057,14.4354,968800.0
2008-11-25 09:30:00,19.89,20.74,19.66,20.74,591400.0,14.7467,15.3769,14.5762,15.3769,591400.0
2008-11-25 09:35:00,20.73,20.74,20.21,20.38,746400.0,15.3695,15.3769,14.984,15.11,746400.0
2008-11-25 09:40:00,20.38,20.55,20.15,20.19,377000.0,15.11,15.2361,14.9395,14.9692,377000.0
2008-11-25 09:45:00,20.18,20.36,20.18,20.35,372100.0,14.9618,15.0952,14.9618,15.0878,372100.0
2008-11-25 09:50:00,20.35,20.52,20.31,20.46,249100.0,15.0878,15.2138,15.0581,15.1694,249100.0
2008-11-25 09:55:00,20.46,20.46,20.37,20.42,283300.0,15.1694,15.1694,15.1026,15.1397,283300.0
2008-11-25 10:00:00,20.43,20.73,20.43,20.54,298200.0,15.1471,15.3695,15.1471,15.2287,298200.0
2008-11-25 10:05:00,20.52,20.64,20.49,20.63,316200.0,15.2138,15.3028,15.1916,15.2954,316200.0
2008-11-25 10:10:00,20.62,20.63,20.37,20.46,244000.0,15.288,15.2954,15.1026,15.1694,244000.0
2008-11-25 10:15:00,20.45,20.5,20.24,20.31,254600.0,15.1619,15.199,15.0062,15.0581,254600.0
2008-11-25 10:20:00,20.31,20.31,20.08,20.12,235100.0,15.0581,15.0581,14.8876,14.9173,235100.0
2008-11-25 10:25:00,20.12,20.45,20.07,20.42,293900.0,14.9173,15.1619,14.8802,15.1397,293900.0
2008-11-25 10:30:00,20.43,20.67,20.43,20.59,412400.0,15.1471,15.325,15.1471,15.2657,412400.0
2008-11-25 10:35:00,20.59,20.63,20.47,20.49,270800.0,15.2657,15.2954,15.1768,15.1916,270800.0
2008-11-25 10:40:00,20.5,20.56,20.47,20.52,163900.0,15.199,15.2435,15.1768,15.2138,163900.0
2008-11-25 10:45:00,20.52,20.56,20.44,20.45,167400.0,15.2138,15.2435,15.1545,15.1619,167400.0
2008-11-25 10:50:00,20.44,20.48,20.32,20.35,178300.0,15.1545,15.1842,15.0656,15.0878,178300.0
2008-11-25 10:55:00,20.35,20.51,20.32,20.43,165200.0,15.0878,15.2064,15.0656,15.1471,165200.0
2008-11-25 11:00:00,20.43,20.5,20.25,20.29,128100.0,15.1471,15.199,15.0137,15.0433,128100.0
2008-11-25 11:05:00,20.29,20.32,20.09,20.2,393900.0,15.0433,15.0656,14.895,14.9766,393900.0
2008-11-25 11:10:00,20.2,20.33,20.17,20.29,189300.0,14.9766,15.073,14.9543,15.0433,189300.0
2008-11-25 11:15:00,20.29,20.29,20.19,20.25,297300.0,15.0433,15.0433,14.9692,15.0137,297300.0
2008-11-25 11:20:00,20.25,20.31,20.14,20.22,250200.0,15.0137,15.0581,14.9321,14.9914,250200.0
2008-11-25 11:25:00,20.22,20.32,20.19,20.28,272700.0,14.9914,15.0656,14.9692,15.0359,272700.0
2008-11-25 11:30:00,20.28,20.41,20.27,20.35,132400.0,15.0359,15.1323,15.0285,15.0878,132400.0
2008-11-25 11:35:00,20.35,20.43,20.3,20.3,101200.0,15.0878,15.1471,15.0507,15.0507,101200.0
2008-11-25 11:40:00,20.31,20.42,20.23,20.39,327500.0,15.0581,15.1397,14.9988,15.1175,327500.0
2008-11-25 11:45:00,20.38,20.53,20.34,20.4,211000.0,15.11,15.2213,15.0804,15.1249,211000.0
2008-11-25 11:50:00,20.4,20.47,20.35,20.42,152100.0,15.1249,15.1768,15.0878,15.1397,152100.0
2008-11-25 11:55:00,20.42,20.47,20.3,20.31,120900.0,15.1397,15.1768,15.0507,15.0581,120900.0
2008-11-25 12:00:00,20.31,20.39,20.24,20.26,105900.0,15.0581,15.1175,15.0062,15.0211,105900.0
2008-11-25 12:05:00,20.26,20.32,20.19,20.21,138700.0,15.0211,15.0656,14.9692,14.984,138700.0
2008-11-25 12:10:00,20.2,20.22,20.02,20.07,220400.0,14.9766,14.9914,14.8431,14.8802,220400.0
2008-11-25 12:15:00,20.07,20.12,19.96,20.01,232900.0,14.8802,14.9173,14.7986,14.8357,232900.0
2008-11-25 12:20:00,20.0,20.01,19.83,19.83,127500.0,14.8283,14.8357,14.7023,14.7023,127500.0
2008-11-25 12:25:00,19.82,20.0,19.82,19.99,116100.0,14.6948,14.8283,14.6948,14.8209,116100.0
2008-11-25 12:30:00,19.98,20.08,19.96,20.01,140600.0,14.8135,14.8876,14.7986,14.8357,140600.0
2008-11-25 12:35:00,19.98,20.04,19.94,19.97,116200.0,14.8135,14.858,14.7838,14.8061,116200.0
2008-11-25 12:40:00,19.96,20.05,19.95,19.99,108200.0,14.7986,14.8654,14.7912,14.8209,108200.0
2008-11-25 12:45:00,20.0,20.01,19.84,19.84,119900.0,14.8283,14.8357,14.7097,14.7097,119900.0
2008-11-25 12:50:00,19.84,19.85,19.7,19.74,307700.0,14.7097,14.7171,14.6059,14.6355,307700.0
2008-11-25 12:55:00,19.74,19.79,19.64,19.71,282600.0,14.6355,14.6726,14.5614,14.6133,282600.0
2008-11-25 13:00:00,19.71,19.79,19.71,19.75,129900.0,14.6133,14.6726,14.6133,14.6429,129900.0
2008-11-25 13:05:00,19.75,19.87,19.75,19.83,206900.0,14.6429,14.7319,14.6429,14.7023,206900.0
2008-11-25 13:10:00,19.83,19.88,19.78,19.79,122400.0,14.7023,14.7393,14.6652,14.6726,122400.0
2008-11-25 13:15:00,19.79,19.85,19.73,19.81,184300.0,14.6726,14.7171,14.6281,14.6874,184300.0
2008-11-25 13:20:00,19.82,19.84,19.73,19.79,190400.0,14.6948,14.7097,14.6281,14.6726,190400.0
2008-11-25 13:25:00,19.78,20.03,19.77,19.96,147500.0,14.6652,14.8505,14.6578,14.7986,147500.0
2008-11-25 13:30:00,19.96,20.09,19.95,19.97,109900.0,14.7986,14.895,14.7912,14.8061,109900.0
2008-11-25 13:35:00,19.97,20.12,19.97,20.12,131600.0,14.8061,14.9173,14.8061,14.9173,131600.0
2008-11-25 13:40:00,20.13,20.14,20.03,20.03,148700.0,14.9247,14.9321,14.8505,14.8505,148700.0
2008-11-25 13:45:00,20.03,20.09,20.01,20.03,159100.0,14.8505,14.895,14.8357,14.8505,159100.0
2008-11-25 13:50:00,20.04,20.05,19.98,20.02,84600.0,14.858,14.8654,14.8135,14.8431,84600.0
2008-11-25 13:55:00,20.02,20.05,19.91,19.94,174100.0,14.8431,14.8654,14.7616,14.7838,174100.0
2008-11-25 14:00:00,19.95,19.99,19.86,19.96,186400.0,14.7912,14.8209,14.7245,14.7986,186400.0
2008-11-25 14:05:00,19.96,20.0,19.79,19.82,117300.0,14.7986,14.8283,14.6726,14.6948,117300.0
2008-11-25 14:10:00,19.81,19.82,19.74,19.75,223100.0,14.6874,14.6948,14.6355,14.6429,223100.0
2008-11-25 14:15:00,19.75,19.77,19.54,19.64,200800.0,14.6429,14.6578,14.4872,14.5614,200800.0
2008-11-25 14:20:00,19.63,19.73,19.57,19.72,168200.0,14.554,14.6281,14.5095,14.6207,168200.0
2008-11-25 14:25:00,19.71,19.71,19.58,19.59,208100.0,14.6133,14.6133,14.5169,14.5243,208100.0
2008-11-25 14:30:00,19.59,19.77,19.55,19.74,187100.0,14.5243,14.6578,14.4947,14.6355,187100.0
2008-11-25 14:35:00,19.74,19.92,19.66,19.91,196100.0,14.6355,14.769,14.5762,14.7616,196100.0
2008-11-25 14:40:00,19.91,20.02,19.89,20.0,222500.0,14.7616,14.8431,14.7467,14.8283,222500.0
2008-11-25 14:45:00,20.0,20.04,19.98,20.02,167600.0,14.8283,14.858,14.8135,14.8431,167600.0
2008-11-25 14:50:00,20.01,20.05,19.99,20.05,174100.0,14.8357,14.8654,14.8209,14.8654,174100.0
2008-11-25 14:55:00,20.05,20.3,20.03,20.25,176900.0,14.8654,15.0507,14.8505,15.0137,176900.0
2008-11-25 15:00:00,20.24,20.46,20.19,20.44,374000.0,15.0062,15.1694,14.9692,15.1545,374000.0
2008-11-25 15:05:00,20.44,20.5,20.23,20.24,272200.0,15.1545,15.199,14.9988,15.0062,272200.0
2008-11-25 15:10:00,20.24,20.28,20.1,20.19,298800.0,15.0062,15.0359,14.9024,14.9692,298800.0
2008-11-25 15:15:00,20.18,20.25,20.13,20.19,371400.0,14.9618,15.0137,14.9247,14.9692,371400.0
2008-11-25 15:20:00,20.23,20.28,20.12,20.24,405500.0,14.9988,15.0359,14.9173,15.0062,405500.0
2008-11-25 15:25:00,20.23,20.37,20.17,20.31,229500.0,14.9988,15.1026,14.9543,15.0581,229500.0
2008-11-25 15:30:00,20.3,20.37,20.19,20.25,243400.0,15.0507,15.1026,14.9692,15.0137,243400.0
2008-11-25 15:35:00,20.25,20.33,20.18,20.25,374500.0,15.0137,15.073,14.9618,15.0137,374500.0
2008-11-25 15:40:00,20.23,20.49,20.23,20.38,525800.0,14.9988,15.1916,14.9988,15.11,525800.0
2008-11-25 15:45:00,20.38,20.42,20.23,20.29,464300.0,15.11,15.1397,14.9988,15.0433,464300.0
2008-11-25 15:50:00,20.3,20.64,20.3,20.64,847700.0,15.0507,15.3028,15.0507,15.3028,847700.0
2008-11-25 15:55:00,20.63,20.74,20.46,20.5,1027400.0,15.2954,15.3769,15.1694,15.199,1027400.0
2008-11-26 09:30:00,19.93,20.23,19.83,20.22,216600.0,14.7764,14.9988,14.7023,14.9914,216600.0
2008-11-26 09:35:00,20.23,20.34,20.03,20.32,271500.0,14.9988,15.0804,14.8505,15.0656,271500.0
2008-11-26 09:40:00,20.31,20.63,20.29,20.56,282400.0,15.0581,15.2954,15.0433,15.2435,282400.0
2008-11-26 09:45:00,20.54,20.56,20.47,20.55,163600.0,15.2287,15.2435,15.1768,15.2361,163600.0
2008-11-26 09:50:00,20.56,20.77,20.55,20.72,189300.0,15.2435,15.3992,15.2361,15.3621,189300.0
2008-11-26 09:55:00,20.72,20.84,20.58,20.64,184400.0,15.3621,15.4511,15.2583,15.3028,184400.0
2008-11-26 10:00:00,20.64,20.65,20.51,20.56,307600.0,15.3028,15.3102,15.2064,15.2435,307600.0
2008-11-26 10:05:00,20.55,20.57,20.44,20.44,220100.0,15.2361,15.2509,15.1545,15.1545,220100.0
2008-11-26 10:10:00,20.44,20.65,20.4,20.6,245700.0,15.1545,15.3102,15.1249,15.2731,245700.0
2008-11-26 10:15:00,20.6,20.96,20.59,20.92,197500.0,15.2731,15.5401,15.2657,15.5104,197500.0
2008-11-26 10:20:00,20.94,21.15,20.84,20.97,338800.0,15.5252,15.6809,15.4511,15.5475,338800.0
2008-11-26 10:25:00,20.95,21.15,20.95,21.05,127900.0,15.5326,15.6809,15.5326,15.6068,127900.0
2008-11-26 10:30:00,21.06,21.08,20.98,21.01,155300.0,15.6142,15.629,15.5549,15.5771,155300.0
2008-11-26 10:35:00,21.0,21.22,20.98,21.21,186300.0,15.5697,15.7328,15.5549,15.7254,186300.0
2008-11-26 10:40:00,21.21,21.24,21.14,21.24,175300.0,15.7254,15.7477,15.6735,15.7477,175300.0
2008-11-26 10:45:00,21.24,21.34,21.12,21.13,219300.0,15.7477,15.8218,15.6587,15.6661,219300.0
2008-11-26 10:50:00,21.13,21.28,21.12,21.2,182200.0,15.6661,15.7773,15.6587,15.718,182200.0
2008-11-26 10:55:00,21.21,21.46,21.21,21.46,293800.0,15.7254,15.9108,15.7254,15.9108,293800.0
2008-11-26 11:00:00,21.47,21.49,21.34,21.39,359600.0,15.9182,15.933,15.8218,15.8589,359600.0
2008-11-26 11:05:00,21.38,21.47,21.33,21.35,274400.0,15.8515,15.9182,15.8144,15.8292,274400.0
2008-11-26 11:10:00,21.36,21.49,21.36,21.47,160600.0,15.8366,15.933,15.8366,15.9182,160600.0
2008-11-26 11:15:00,21.47,21.47,21.33,21.43,248500.0,15.9182,15.9182,15.8144,15.8885,248500.0
2008-11-26 11:20:00,21.43,21.63,21.37,21.55,285600.0,15.8885,16.0368,15.844,15.9775,285600.0
2008-11-26 11:25:00,21.55,21.58,21.51,21.52,168700.0,15.9775,15.9997,15.9478,15.9553,168700.0
2008-11-26 11:30:00,21.52,21.65,21.52,21.57,171700.0,15.9553,16.0516,15.9553,15.9923,171700.0
2008-11-26 11:35:00,21.58,21.73,21.57,21.67,229600.0,15.9997,16.1109,15.9923,16.0665,229600.0
2008-11-26 11:40:00,21.67,21.69,21.61,21.64,166200.0,16.0665,16.0813,16.022,16.0442,166200.0
2008-11-26 11:45:00,21.64,21.74,21.6,21.74,253600.0,16.0442,16.1184,16.0146,16.1184,253600.0
2008-11-26 11:50:00,21.74,21.74,21.61,21.65,146200.0,16.1184,16.1184,16.022,16.0516,146200.0
2008-11-26 11:55:00,21.65,21.69,21.56,21.62,195300.0,16.0516,16.0813,15.9849,16.0294,195300.0
2008-11-26 12:00:00,21.6,21.67,21.6,21.61,103500.0,16.0146,16.0665,16.0146,16.022,103500.0
2008-11-26 12:05:00,21.62,21.67,21.57,21.59,300500.0,16.0294,16.0665,15.9923,16.0071,300500.0
2008-11-26 12:10:00,21.59,21.63,21.52,21.54,145300.0,16.0071,16.0368,15.9553,15.9701,145300.0
2008-11-26 12:15:00,21.54,21.62,21.53,21.61,105400.0,15.9701,16.0294,15.9627,16.022,105400.0
2008-11-26 12:20:00,21.61,21.67,21.54,21.64,198000.0,16.022,16.0665,15.9701,16.0442,198000.0
2008-11-26 12:25:00,21.65,21.73,21.61,21.7,161300.0,16.0516,16.1109,16.022,16.0887,161300.0
2008-11-26 12:30:00,21.7,21.79,21.69,21.78,167300.0,16.0887,16.1554,16.0813,16.148,167300.0
2008-11-26 12:35:00,21.78,21.89,21.76,21.87,245400.0,16.148,16.2296,16.1332,16.2147,245400.0
2008-11-26 12:40:00,21.87,21.9,21.78,21.88,177200.0,16.2147,16.237,16.148,16.2222,177200.0
2008-11-26 12:45:00,21.88,22.0,21.87,21.95,226600.0,16.2222,16.3111,16.2147,16.2741,226600.0
2008-11-26 12:50:00,21.96,21.98,21.88,21.88,93900.0,16.2815,16.2963,16.2222,16.2222,93900.0
2008-11-26 12:55:00,21.88,21.9,21.81,21.82,119000.0,16.2222,16.237,16.1703,16.1777,119000.0
2008-11-26 13:00:00,21.82,21.85,21.79,21.79,208200.0,16.1777,16.1999,16.1554,16.1554,208200.0
2008-11-26 13:05:00,21.78,21.78,21.61,21.61,311700.0,16.148,16.148,16.022,16.022,311700.0
2008-11-26 13:10:00,21.61,21.66,21.49,21.5,165700.0,16.022,16.059,15.933,15.9404,165700.0
2008-11-26 13:15:00,21.5,21.52,21.47,21.47,131700.0,15.9404,15.9553,15.9182,15.9182,131700.0
2008-11-26 13:20:00,21.47,21.5,21.32,21.33,167100.0,15.9182,15.9404,15.807,15.8144,167100.0
2008-11-26 13:25:00,21.33,21.51,21.3,21.45,123500.0,15.8144,15.9478,15.7921,15.9034,123500.0
2008-11-26 13:30:00,21.44,21.49,21.27,21.29,101100.0,15.8959,15.933,15.7699,15.7847,101100.0
2008-11-26 13:35:00,21.28,21.4,21.25,21.39,91200.0,15.7773,15.8663,15.7551,15.8589,91200.0
2008-11-26 13:40:00,21.4,21.4,21.26,21.38,88900.0,15.8663,15.8663,15.7625,15.8515,88900.0
2008-11-26 13:45:00,21.38,21.44,21.35,21.4,73200.0,15.8515,15.8959,15.8292,15.8663,73200.0
2008-11-26 13:50:00,21.41,21.46,21.33,21.34,63700.0,15.8737,15.9108,15.8144,15.8218,63700.0
2008-11-26 13:55:00,21.32,21.37,21.3,21.37,54500.0,15.807,15.844,15.7921,15.844,54500.0
2008-11-26 14:00:00,21.36,21.36,21.2,21.22,99300.0,15.8366,15.8366,15.718,15.7328,99300.0
2008-11-26 14:05:00,21.23,21.3,21.22,21.3,87300.0,15.7402,15.7921,15.7328,15.7921,87300.0
2008-11-26 14:10:00,21.3,21.31,21.23,21.23,87000.0,15.7921,15.7996,15.7402,15.7402,87000.0
2008-11-26 14:15:00,21.23,21.32,21.23,21.26,194300.0,15.7402,15.807,15.7402,15.7625,194300.0
2008-11-26 14:20:00,21.27,21.38,21.26,21.31,139500.0,15.7699,15.8515,15.7625,15.7996,139500.0
2008-11-26 14:25:00,21.31,21.32,21.22,21.32,218900.0,15.7996,15.807,15.7328,15.807,218900.0
2008-11-26 14:30:00,21.32,21.48,21.29,21.42,293900.0,15.807,15.9256,15.7847,15.8811,293900.0
2008-11-26 14:35:00,21.42,21.44,21.37,21.4,219900.0,15.8811,15.8959,15.844,15.8663,219900.0
2008-11-26 14:40:00,21.39,21.51,21.35,21.5,256400.0,15.8589,15.9478,15.8292,15.9404,256400.0
2008-11-26 14:45:00,21.51,21.54,21.4,21.41,262200.0,15.9478,15.9701,15.8663,15.8737,262200.0
2008-11-26 14:50:00,21.4,21.45,21.32,21.45,248400.0,15.8663,15.9034,15.807,15.9034,248400.0
2008-11-26 14:55:00,21.46,21.55,21.45,21.5,165000.0,15.9108,15.9775,15.9034,15.9404,165000.0
2008-11-26 15:00:00,21.51,21.61,21.46,21.5,170800.0,15.9478,16.022,15.9108,15.9404,170800.0
2008-11-26 15:05:00,21.49,21.52,21.46,21.5,175300.0,15.933,15.9553,15.9108,15.9404,175300.0
2008-11-26 15:10:00,21.5,21.54,21.47,21.5,391600.0,15.9404,15.9701,15.9182,15.9404,391600.0
2008-11-26 15:15:00,21.5,21.53,21.42,21.44,281700.0,15.9404,15.9627,15.8811,15.8959,281700.0
2008-11-26 15:20:00,21.43,21.47,21.37,21.41,241700.0,15.8885,15.9182,15.844,15.8737,241700.0
2008-11-26 15:25:00,21.43,21.46,21.39,21.44,235200.0,15.8885,15.9108,15.8589,15.8959,235200.0
2008-11-26 15:30:00,21.44,21.5,21.37,21.49,294400.0,15.8959,15.9404,15.844,15.933,294400.0
2008-11-26 15:35:00,21.49,21.52,21.42,21.45,284800.0,15.933,15.9553,15.8811,15.9034,284800.0
2008-11-26 15:40:00,21.46,21.5,21.27,21.28,312800.0,15.9108,15.9404,15.7699,15.7773,312800.0
2008-11-26 15:45:00,21.27,21.3,21.05,21.07,634500.0,15.7699,15.7921,15.6068,15.6216,634500.0
2008-11-26 15:50:00,21.08,21.24,21.07,21.24,677400.0,15.629,15.7477,15.6216,15.7477,677400.0
2008-11-26 15:55:00,21.23,21.29,21.19,21.24,942200.0,15.7402,15.7847,15.7106,15.7477,942200.0
2008-11-28 09:30:00,21.1,21.22,20.8,21.01,246600.0,15.6439,15.7328,15.4214,15.5771,246600.0
2008-11-28 09:35:00,21.01,21.08,20.8,20.93,156100.0,15.5771,15.629,15.4214,15.5178,156100.0
2008-11-28 09:40:00,20.92,20.96,20.85,20.88,87900.0,15.5104,15.5401,15.4585,15.4807,87900.0
2008-11-28 09:45:00,20.88,20.91,20.7,20.75,103100.0,15.4807,15.503,15.3473,15.3844,103100.0
2008-11-28 09:50:00,20.75,20.8,20.71,20.71,126100.0,15.3844,15.4214,15.3547,15.3547,126100.0
2008-11-28 09:55:00,20.7,20.8,20.69,20.77,104600.0,15.3473,15.4214,15.3399,15.3992,104600.0
2008-11-28 10:00:00,20.77,20.84,20.75,20.82,121500.0,15.3992,15.4511,15.3844,15.4363,121500.0
2008-11-28 10:05:00,20.81,20.82,20.66,20.7,100100.0,15.4288,15.4363,15.3176,15.3473,100100.0
2008-11-28 10:10:00,20.7,20.76,20.64,20.66,84900.0,15.3473,15.3918,15.3028,15.3176,84900.0
2008-11-28 10:15:00,20.66,20.77,20.63,20.71,155800.0,15.3176,15.3992,15.2954,15.3547,155800.0
2008-11-28 10:20:00,20.71,20.8,20.7,20.74,168500.0,15.3547,15.4214,15.3473,15.3769,168500.0
2008-11-28 10:25:00,20.74,20.75,20.65,20.65,203600.0,15.3769,15.3844,15.3102,15.3102,203600.0
2008-11-28 10:30:00,20.65,20.65,20.5,20.61,155200.0,15.3102,15.3102,15.199,15.2806,155200.0
2008-11-28 10:35:00,20.62,20.62,20.5,20.52,136700.0,15.288,15.288,15.199,15.2138,136700.0
2008-11-28 10:40:00,20.52,20.6,20.46,20.52,122900.0,15.2138,15.2731,15.1694,15.2138,122900.0
2008-11-28 10:45:00,20.52,20.58,20.52,20.56,126800.0,15.2138,15.2583,15.2138,15.2435,126800.0
2008-11-28 10:50:00,20.55,20.59,20.55,20.56,86400.0,15.2361,15.2657,15.2361,15.2435,86400.0
2008-11-28 10:55:00,20.56,20.64,20.56,20.6,95500.0,15.2435,15.3028,15.2435,15.2731,95500.0
2008-11-28 11:00:00,20.59,20.7,20.55,20.67,83800.0,15.2657,15.3473,15.2361,15.325,83800.0
2008-11-28 11:05:00,20.67,20.68,20.53,20.54,111300.0,15.325,15.3325,15.2213,15.2287,111300.0
2008-11-28 11:10:00,20.54,20.62,20.54,20.56,100200.0,15.2287,15.288,15.2287,15.2435,100200.0
2008-11-28 11:15:00,20.56,20.58,20.51,20.55,125000.0,15.2435,15.2583,15.2064,15.2361,125000.0
2008-11-28 11:20:00,20.56,20.59,20.52,20.57,103100.0,15.2435,15.2657,15.2138,15.2509,103100.0
2008-11-28 11:25:00,20.57,20.62,20.54,20.58,110300.0,15.2509,15.288,15.2287,15.2583,110300.0
2008-11-28 11:30:00,20.58,20.6,20.53,20.55,98700.0,15.2583,15.2731,15.2213,15.2361,98700.0
2008-11-28 11:35:00,20.56,20.57,20.43,20.45,74100.0,15.2435,15.2509,15.1471,15.1619,74100.0
2008-11-28 11:40:00,20.45,20.5,20.39,20.48,111200.0,15.1619,15.199,15.1175,15.1842,111200.0
2008-11-28 11:45:00,20.49,20.5,20.41,20.46,128000.0,15.1916,15.199,15.1323,15.1694,128000.0
2008-11-28 11:50:00,20.45,20.47,20.42,20.43,81300.0,15.1619,15.1768,15.1397,15.1471,81300.0
2008-11-28 11:55:00,20.44,20.51,20.43,20.51,125900.0,15.1545,15.2064,15.1471,15.2064,125900.0
2008-11-28 12:00:00,20.51,20.55,20.48,20.54,114700.0,15.2064,15.2361,15.1842,15.2287,114700.0
2008-11-28 12:05:00,20.55,20.59,20.49,20.49,130400.0,15.2361,15.2657,15.1916,15.1916,130400.0
2008-11-28 12:10:00,20.5,20.5,20.46,20.49,67100.0,15.199,15.199,15.1694,15.1916,67100.0
2008-11-28 12:15:00,20.49,20.51,20.44,20.48,77700.0,15.1916,15.2064,15.1545,15.1842,77700.0
2008-11-28 12:20:00,20.49,20.54,20.48,20.51,99500.0,15.1916,15.2287,15.1842,15.2064,99500.0
2008-11-28 12:25:00,20.51,20.54,20.43,20.46,256800.0,15.2064,15.2287,15.1471,15.1694,256800.0
2008-11-28 12:30:00,20.45,20.49,20.43,20.46,106100.0,15.1619,15.1916,15.1471,15.1694,106100.0
2008-11-28 12:35:00,20.47,20.48,20.44,20.44,88700.0,15.1768,15.1842,15.1545,15.1545,88700.0
2008-11-28 12:40:00,20.46,20.52,20.43,20.49,178300.0,15.1694,15.2138,15.1471,15.1916,178300.0
2008-11-28 12:45:00,20.48,20.48,20.42,20.48,249000.0,15.1842,15.1842,15.1397,15.1842,249000.0
2008-11-28 12:50:00,20.48,20.63,20.47,20.63,433900.0,15.1842,15.2954,15.1768,15.2954,433900.0
2008-11-28 12:55:00,20.62,20.65,20.52,20.64,397700.0,15.288,15.3102,15.2138,15.3028,397700.0
2008-11-28 13:00:00,20.63,20.68,20.63,20.66,542800.0,15.2954,15.3325,15.2954,15.3176,542800.0
2008-11-28 13:05:00,20.66,20.66,20.66,20.66,200.0,15.3176,15.3176,15.3176,15.3176,200.0
2008-11-28 13:10:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:15:00,20.42,20.42,20.42,20.42,100.0,15.1397,15.1397,15.1397,15.1397,100.0
2008-11-28 13:20:00,20.42,20.42,20.42,20.42,0.0,15.1397,15.1397,15.1397,15.1397,0.0
2008-11-28 13:25:00,20.66,20.66,20.66,20.66,18100.0,15.3176,15.3176,15.3176,15.3176,18100.0
2008-11-28 13:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:35:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:45:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 13:55:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:05:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:10:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:15:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:20:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:25:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:35:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:45:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 14:55:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:00:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:05:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:10:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:15:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:20:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:25:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:30:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:35:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:40:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:45:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:50:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-11-28 15:55:00,20.66,20.66,20.66,20.66,0.0,15.3176,15.3176,15.3176,15.3176,0.0
2008-12-01 09:30:00,20.13,20.5,20.06,20.23,440000.0,14.9247,15.199,14.8728,14.9988,440000.0
2008-12-01 09:35:00,20.25,20.66,20.24,20.52,271900.0,15.0137,15.3176,15.0062,15.2138,271900.0
2008-12-01 09:40:00,20.52,20.52,20.25,20.28,116000.0,15.2138,15.2138,15.0137,15.0359,116000.0
2008-12-01 09:45:00,20.28,20.32,20.19,20.23,109200.0,15.0359,15.0656,14.9692,14.9988,109200.0
2008-12-01 09:50:00,20.23,20.24,20.13,20.15,255000.0,14.9988,15.0062,14.9247,14.9395,255000.0
2008-12-01 09:55:00,20.15,20.21,19.99,20.02,285700.0,14.9395,14.984,14.8209,14.8431,285700.0
2008-12-01 10:00:00,20.02,20.18,20.0,20.1,161600.0,14.8431,14.9618,14.8283,14.9024,161600.0
2008-12-01 10:05:00,20.11,20.18,19.99,20.13,203200.0,14.9099,14.9618,14.8209,14.9247,203200.0
2008-12-01 10:10:00,20.13,20.25,20.07,20.11,201800.0,14.9247,15.0137,14.8802,14.9099,201800.0
2008-12-01 10:15:00,20.11,20.16,20.02,20.04,165800.0,14.9099,14.9469,14.8431,14.858,165800.0
2008-12-01 10:20:00,20.04,20.08,20.0,20.07,218400.0,14.858,14.8876,14.8283,14.8802,218400.0
2008-12-01 10:25:00,20.07,20.09,20.0,20.05,140700.0,14.8802,14.895,14.8283,14.8654,140700.0
2008-12-01 10:30:00,20.05,20.13,20.02,20.13,119000.0,14.8654,14.9247,14.8431,14.9247,119000.0
2008-12-01 10:35:00,20.13,20.18,20.09,20.13,101400.0,14.9247,14.9618,14.895,14.9247,101400.0
2008-12-01 10:40:00,20.12,20.17,20.07,20.15,81700.0,14.9173,14.9543,14.8802,14.9395,81700.0
2008-12-01 10:45:00,20.15,20.19,20.09,20.09,104500.0,14.9395,14.9692,14.895,14.895,104500.0
2008-12-01 10:50:00,20.09,20.13,20.06,20.12,87500.0,14.895,14.9247,14.8728,14.9173,87500.0
2008-12-01 10:55:00,20.13,20.13,20.0,20.01,64700.0,14.9247,14.9247,14.8283,14.8357,64700.0
2008-12-01 11:00:00,20.01,20.03,19.95,20.0,240700.0,14.8357,14.8505,14.7912,14.8283,240700.0
2008-12-01 11:05:00,20.0,20.04,19.9,19.9,166500.0,14.8283,14.858,14.7542,14.7542,166500.0
2008-12-01 11:10:00,19.9,20.0,19.9,19.99,76600.0,14.7542,14.8283,14.7542,14.8209,76600.0
2008-12-01 11:15:00,19.99,20.0,19.9,19.95,97200.0,14.8209,14.8283,14.7542,14.7912,97200.0
2008-12-01 11:20:00,19.95,19.97,19.87,19.89,93300.0,14.7912,14.8061,14.7319,14.7467,93300.0
2008-12-01 11:25:00,19.89,19.89,19.67,19.7,150900.0,14.7467,14.7467,14.5836,14.6059,150900.0
2008-12-01 11:30:00,19.7,19.78,19.69,19.76,247100.0,14.6059,14.6652,14.5985,14.6504,247100.0
2008-12-01 11:35:00,19.76,19.8,19.7,19.73,122600.0,14.6504,14.68,14.6059,14.6281,122600.0
2008-12-01 11:40:00,19.72,19.76,19.71,19.73,87200.0,14.6207,14.6504,14.6133,14.6281,87200.0
2008-12-01 11:45:00,19.73,19.74,19.68,19.7,79200.0,14.6281,14.6355,14.591,14.6059,79200.0
2008-12-01 11:50:00,19.7,19.71,19.58,19.6,163200.0,14.6059,14.6133,14.5169,14.5317,163200.0
2008-12-01 11:55:00,19.6,19.71,19.6,19.7,167500.0,14.5317,14.6133,14.5317,14.6059,167500.0
2008-12-01 12:00:00,19.7,19.75,19.67,19.71,191400.0,14.6059,14.6429,14.5836,14.6133,191400.0
2008-12-01 12:05:00,19.71,19.85,19.71,19.77,144900.0,14.6133,14.7171,14.6133,14.6578,144900.0
2008-12-01 12:10:00,19.78,19.79,19.73,19.76,120100.0,14.6652,14.6726,14.6281,14.6504,120100.0
2008-12-01 12:15:00,19.76,19.76,19.67,19.7,106200.0,14.6504,14.6504,14.5836,14.6059,106200.0
2008-12-01 12:20:00,19.7,19.7,19.56,19.58,131100.0,14.6059,14.6059,14.5021,14.5169,131100.0
2008-12-01 12:25:00,19.58,19.59,19.5,19.57,89400.0,14.5169,14.5243,14.4576,14.5095,89400.0
2008-12-01 12:30:00,19.57,19.68,19.56,19.67,81900.0,14.5095,14.591,14.5021,14.5836,81900.0
2008-12-01 12:35:00,19.68,19.68,19.5,19.51,167200.0,14.591,14.591,14.4576,14.465,167200.0
2008-12-01 12:40:00,19.52,19.61,19.51,19.6,116200.0,14.4724,14.5391,14.465,14.5317,116200.0
2008-12-01 12:45:00,19.6,19.67,19.6,19.66,117300.0,14.5317,14.5836,14.5317,14.5762,117300.0
2008-12-01 12:50:00,19.67,19.68,19.56,19.59,107000.0,14.5836,14.591,14.5021,14.5243,107000.0
2008-12-01 12:55:00,19.59,19.6,19.5,19.55,114200.0,14.5243,14.5317,14.4576,14.4947,114200.0
2008-12-01 13:00:00,19.54,19.57,19.53,19.54,77800.0,14.4872,14.5095,14.4798,14.4872,77800.0
2008-12-01 13:05:00,19.54,19.61,19.54,19.56,115900.0,14.4872,14.5391,14.4872,14.5021,115900.0
2008-12-01 13:10:00,19.56,19.68,19.56,19.66,149500.0,14.5021,14.591,14.5021,14.5762,149500.0
2008-12-01 13:15:00,19.66,19.66,19.56,19.64,187400.0,14.5762,14.5762,14.5021,14.5614,187400.0
2008-12-01 13:20:00,19.64,19.65,19.55,19.58,235000.0,14.5614,14.5688,14.4947,14.5169,235000.0
2008-12-01 13:25:00,19.58,19.61,19.56,19.58,224200.0,14.5169,14.5391,14.5021,14.5169,224200.0
2008-12-01 13:30:00,19.59,19.68,19.58,19.66,135800.0,14.5243,14.591,14.5169,14.5762,135800.0
2008-12-01 13:35:00,19.66,19.67,19.61,19.66,140200.0,14.5762,14.5836,14.5391,14.5762,140200.0
2008-12-01 13:40:00,19.66,19.66,19.5,19.5,178900.0,14.5762,14.5762,14.4576,14.4576,178900.0
2008-12-01 13:45:00,19.51,19.57,19.44,19.44,253100.0,14.465,14.5095,14.4131,14.4131,253100.0
2008-12-01 13:50:00,19.45,19.49,19.4,19.41,188100.0,14.4205,14.4502,14.3835,14.3909,188100.0
2008-12-01 13:55:00,19.41,19.46,19.33,19.44,149500.0,14.3909,14.4279,14.3316,14.4131,149500.0
2008-12-01 14:00:00,19.45,19.47,19.33,19.34,153100.0,14.4205,14.4354,14.3316,14.339,153100.0
2008-12-01 14:05:00,19.34,19.41,19.21,19.4,189800.0,14.339,14.3909,14.2426,14.3835,189800.0
2008-12-01 14:10:00,19.4,19.45,19.34,19.43,156800.0,14.3835,14.4205,14.339,14.4057,156800.0
2008-12-01 14:15:00,19.42,19.42,19.27,19.34,123600.0,14.3983,14.3983,14.2871,14.339,123600.0
2008-12-01 14:20:00,19.34,19.43,19.32,19.42,123700.0,14.339,14.4057,14.3241,14.3983,123700.0
2008-12-01 14:25:00,19.43,19.5,19.4,19.49,212600.0,14.4057,14.4576,14.3835,14.4502,212600.0
2008-12-01 14:30:00,19.5,19.57,19.46,19.48,228600.0,14.4576,14.5095,14.4279,14.4428,228600.0
2008-12-01 14:35:00,19.49,19.5,19.34,19.37,187700.0,14.4502,14.4576,14.339,14.3612,187700.0
2008-12-01 14:40:00,19.38,19.49,19.37,19.43,124000.0,14.3686,14.4502,14.3612,14.4057,124000.0
2008-12-01 14:45:00,19.43,19.51,19.42,19.47,207600.0,14.4057,14.465,14.3983,14.4354,207600.0
2008-12-01 14:50:00,19.47,19.62,19.46,19.61,205700.0,14.4354,14.5466,14.4279,14.5391,205700.0
2008-12-01 14:55:00,19.62,19.64,19.51,19.51,220000.0,14.5466,14.5614,14.465,14.465,220000.0
2008-12-01 15:00:00,19.51,19.52,19.4,19.41,243300.0,14.465,14.4724,14.3835,14.3909,243300.0
2008-12-01 15:05:00,19.4,19.47,19.34,19.36,226000.0,14.3835,14.4354,14.339,14.3538,226000.0
2008-12-01 15:10:00,19.36,19.55,19.33,19.47,193800.0,14.3538,14.4947,14.3316,14.4354,193800.0
2008-12-01 15:15:00,19.47,19.56,19.44,19.48,274700.0,14.4354,14.5021,14.4131,14.4428,274700.0
2008-12-01 15:20:00,19.47,19.49,19.41,19.42,230700.0,14.4354,14.4502,14.3909,14.3983,230700.0
2008-12-01 15:25:00,19.42,19.43,19.32,19.35,295900.0,14.3983,14.4057,14.3241,14.3464,295900.0
2008-12-01 15:30:00,19.37,19.4,19.29,19.33,320200.0,14.3612,14.3835,14.3019,14.3316,320200.0
2008-12-01 15:35:00,19.35,19.37,19.34,19.35,245300.0,14.3464,14.3612,14.339,14.3464,245300.0
2008-12-01 15:40:00,19.35,19.39,19.14,19.15,312400.0,14.3464,14.376,14.1907,14.1981,312400.0
2008-12-01 15:45:00,19.16,19.19,19.06,19.17,390400.0,14.2055,14.2278,14.1314,14.2129,390400.0
2008-12-01 15:50:00,19.17,19.17,19.02,19.03,448800.0,14.2129,14.2129,14.1017,14.1091,448800.0
2008-12-01 15:55:00,19.03,19.07,18.89,18.98,662600.0,14.1091,14.1388,14.0053,14.0721,662600.0
2008-12-02 09:30:00,19.35,19.35,18.88,18.9,254700.0,14.3464,14.3464,13.9979,14.0127,254700.0
2008-12-02 09:35:00,18.91,19.01,18.88,18.97,246800.0,14.0202,14.0943,13.9979,14.0646,246800.0
2008-12-02 09:40:00,18.95,18.95,18.63,18.65,207800.0,14.0498,14.0498,13.8126,13.8274,207800.0
2008-12-02 09:45:00,18.66,18.69,18.46,18.5,265200.0,13.8348,13.857,13.6865,13.7162,265200.0
2008-12-02 09:50:00,18.52,18.69,18.5,18.64,191000.0,13.731,13.857,13.7162,13.82,191000.0
2008-12-02 09:55:00,18.64,18.7,18.53,18.7,164300.0,13.82,13.8645,13.7384,13.8645,164300.0
2008-12-02 10:00:00,18.71,18.82,18.65,18.81,185600.0,13.8719,13.9534,13.8274,13.946,185600.0
2008-12-02 10:05:00,18.81,18.99,18.75,18.99,341200.0,13.946,14.0795,13.9015,14.0795,341200.0
2008-12-02 10:10:00,18.99,19.31,18.96,19.21,389200.0,14.0795,14.3167,14.0572,14.2426,389200.0
2008-12-02 10:15:00,19.22,19.35,19.22,19.29,306500.0,14.25,14.3464,14.25,14.3019,306500.0
2008-12-02 10:20:00,19.28,19.45,19.23,19.42,282000.0,14.2945,14.4205,14.2574,14.3983,282000.0
2008-12-02 10:25:00,19.43,19.43,19.25,19.4,259800.0,14.4057,14.4057,14.2722,14.3835,259800.0
2008-12-02 10:30:00,19.4,19.53,19.36,19.38,253800.0,14.3835,14.4798,14.3538,14.3686,253800.0
2008-12-02 10:35:00,19.38,19.63,19.37,19.61,185900.0,14.3686,14.554,14.3612,14.5391,185900.0
2008-12-02 10:40:00,19.62,19.77,19.55,19.61,247300.0,14.5466,14.6578,14.4947,14.5391,247300.0
2008-12-02 10:45:00,19.59,19.74,19.53,19.56,115600.0,14.5243,14.6355,14.4798,14.5021,115600.0
2008-12-02 10:50:00,19.56,19.56,19.45,19.48,69800.0,14.5021,14.5021,14.4205,14.4428,69800.0
2008-12-02 10:55:00,19.48,19.51,19.39,19.43,79300.0,14.4428,14.465,14.376,14.4057,79300.0
2008-12-02 11:00:00,19.41,19.44,19.34,19.35,53000.0,14.3909,14.4131,14.339,14.3464,53000.0
2008-12-02 11:05:00,19.36,19.42,19.29,19.41,101800.0,14.3538,14.3983,14.3019,14.3909,101800.0
2008-12-02 11:10:00,19.42,19.47,19.28,19.28,113000.0,14.3983,14.4354,14.2945,14.2945,113000.0
2008-12-02 11:15:00,19.29,19.37,19.28,19.35,81200.0,14.3019,14.3612,14.2945,14.3464,81200.0
2008-12-02 11:20:00,19.36,19.47,19.34,19.41,119000.0,14.3538,14.4354,14.339,14.3909,119000.0
2008-12-02 11:25:00,19.4,19.6,19.38,19.49,109600.0,14.3835,14.5317,14.3686,14.4502,109600.0
2008-12-02 11:30:00,19.48,19.55,19.34,19.35,189100.0,14.4428,14.4947,14.339,14.3464,189100.0
2008-12-02 11:35:00,19.34,19.43,19.34,19.42,62300.0,14.339,14.4057,14.339,14.3983,62300.0
2008-12-02 11:40:00,19.42,19.46,19.36,19.41,64100.0,14.3983,14.4279,14.3538,14.3909,64100.0
2008-12-02 11:45:00,19.41,19.5,19.36,19.5,91600.0,14.3909,14.4576,14.3538,14.4576,91600.0
2008-12-02 11:50:00,19.49,19.52,19.44,19.46,82600.0,14.4502,14.4724,14.4131,14.4279,82600.0
2008-12-02 11:55:00,19.46,19.51,19.34,19.35,127300.0,14.4279,14.465,14.339,14.3464,127300.0
2008-12-02 12:00:00,19.35,19.49,19.35,19.4,91100.0,14.3464,14.4502,14.3464,14.3835,91100.0
2008-12-02 12:05:00,19.4,19.5,19.38,19.5,81500.0,14.3835,14.4576,14.3686,14.4576,81500.0
2008-12-02 12:10:00,19.5,19.53,19.44,19.48,56000.0,14.4576,14.4798,14.4131,14.4428,56000.0
2008-12-02 12:15:00,19.47,19.53,19.47,19.5,45800.0,14.4354,14.4798,14.4354,14.4576,45800.0
2008-12-02 12:20:00,19.51,19.52,19.44,19.46,83000.0,14.465,14.4724,14.4131,14.4279,83000.0
2008-12-02 12:25:00,19.47,19.48,19.43,19.44,40400.0,14.4354,14.4428,14.4057,14.4131,40400.0
2008-12-02 12:30:00,19.45,19.49,19.41,19.41,38000.0,14.4205,14.4502,14.3909,14.3909,38000.0
2008-12-02 12:35:00,19.41,19.45,19.4,19.42,47600.0,14.3909,14.4205,14.3835,14.3983,47600.0
2008-12-02 12:40:00,19.42,19.44,19.39,19.41,46900.0,14.3983,14.4131,14.376,14.3909,46900.0
2008-12-02 12:45:00,19.42,19.43,19.37,19.41,29500.0,14.3983,14.4057,14.3612,14.3909,29500.0
2008-12-02 12:50:00,19.41,19.42,19.34,19.37,37000.0,14.3909,14.3983,14.339,14.3612,37000.0
2008-12-02 12:55:00,19.35,19.48,19.34,19.48,52200.0,14.3464,14.4428,14.339,14.4428,52200.0
2008-12-02 13:00:00,19.47,19.52,19.43,19.5,167000.0,14.4354,14.4724,14.4057,14.4576,167000.0
2008-12-02 13:05:00,19.5,19.51,19.44,19.46,77400.0,14.4576,14.465,14.4131,14.4279,77400.0
2008-12-02 13:10:00,19.46,19.53,19.45,19.5,59500.0,14.4279,14.4798,14.4205,14.4576,59500.0
2008-12-02 13:15:00,19.5,19.53,19.49,19.5,77100.0,14.4576,14.4798,14.4502,14.4576,77100.0
2008-12-02 13:20:00,19.5,19.52,19.47,19.5,127500.0,14.4576,14.4724,14.4354,14.4576,127500.0
2008-12-02 13:25:00,19.51,19.53,19.49,19.52,147400.0,14.465,14.4798,14.4502,14.4724,147400.0
2008-12-02 13:30:00,19.51,19.52,19.36,19.39,111400.0,14.465,14.4724,14.3538,14.376,111400.0
2008-12-02 13:35:00,19.39,19.45,19.36,19.39,58700.0,14.376,14.4205,14.3538,14.376,58700.0
2008-12-02 13:40:00,19.39,19.47,19.38,19.43,77000.0,14.376,14.4354,14.3686,14.4057,77000.0
2008-12-02 13:45:00,19.43,19.48,19.39,19.41,94000.0,14.4057,14.4428,14.376,14.3909,94000.0
2008-12-02 13:50:00,19.42,19.42,19.3,19.39,120000.0,14.3983,14.3983,14.3093,14.376,120000.0
2008-12-02 13:55:00,19.37,19.38,19.25,19.26,126700.0,14.3612,14.3686,14.2722,14.2797,126700.0
2008-12-02 14:00:00,19.25,19.3,19.2,19.21,219200.0,14.2722,14.3093,14.2352,14.2426,219200.0
2008-12-02 14:05:00,19.23,19.26,19.12,19.14,399400.0,14.2574,14.2797,14.1759,14.1907,399400.0
2008-12-02 14:10:00,19.14,19.2,19.06,19.16,247200.0,14.1907,14.2352,14.1314,14.2055,247200.0
2008-12-02 14:15:00,19.17,19.19,19.03,19.1,120000.0,14.2129,14.2278,14.1091,14.161,120000.0
2008-12-02 14:20:00,19.09,19.09,18.96,19.08,120200.0,14.1536,14.1536,14.0572,14.1462,120200.0
2008-12-02 14:25:00,19.07,19.15,18.98,19.15,168200.0,14.1388,14.1981,14.0721,14.1981,168200.0
2008-12-02 14:30:00,19.14,19.24,19.1,19.11,116800.0,14.1907,14.2648,14.161,14.1684,116800.0
2008-12-02 14:35:00,19.12,19.2,19.03,19.19,99500.0,14.1759,14.2352,14.1091,14.2278,99500.0
2008-12-02 14:40:00,19.19,19.26,19.14,19.21,104400.0,14.2278,14.2797,14.1907,14.2426,104400.0
2008-12-02 14:45:00,19.22,19.23,19.13,19.17,92600.0,14.25,14.2574,14.1833,14.2129,92600.0
2008-12-02 14:50:00,19.17,19.33,19.14,19.25,128700.0,14.2129,14.3316,14.1907,14.2722,128700.0
2008-12-02 14:55:00,19.25,19.37,19.21,19.34,137400.0,14.2722,14.3612,14.2426,14.339,137400.0
2008-12-02 15:00:00,19.33,19.34,19.2,19.23,116100.0,14.3316,14.339,14.2352,14.2574,116100.0
2008-12-02 15:05:00,19.24,19.26,19.11,19.17,138800.0,14.2648,14.2797,14.1684,14.2129,138800.0
2008-12-02 15:10:00,19.16,19.25,19.13,19.19,157900.0,14.2055,14.2722,14.1833,14.2278,157900.0
2008-12-02 15:15:00,19.18,19.41,19.18,19.4,198400.0,14.2203,14.3909,14.2203,14.3835,198400.0
2008-12-02 15:20:00,19.41,19.6,19.36,19.55,206100.0,14.3909,14.5317,14.3538,14.4947,206100.0
2008-12-02 15:25:00,19.56,19.72,19.51,19.68,369100.0,14.5021,14.6207,14.465,14.591,369100.0
2008-12-02 15:30:00,19.68,19.79,19.58,19.68,282300.0,14.591,14.6726,14.5169,14.591,282300.0
2008-12-02 15:35:00,19.71,19.77,19.53,19.53,317500.0,14.6133,14.6578,14.4798,14.4798,317500.0
2008-12-02 15:40:00,19.53,19.65,19.43,19.56,342600.0,14.4798,14.5688,14.4057,14.5021,342600.0
2008-12-02 15:45:00,19.56,19.62,19.31,19.36,324300.0,14.5021,14.5466,14.3167,14.3538,324300.0
2008-12-02 15:50:00,19.37,19.65,19.34,19.61,354000.0,14.3612,14.5688,14.339,14.5391,354000.0
2008-12-02 15:55:00,19.61,19.8,19.58,19.77,567600.0,14.5391,14.68,14.5169,14.6578,567600.0
2008-12-03 09:30:00,19.25,19.62,19.1,19.58,164800.0,14.2722,14.5466,14.161,14.5169,164800.0
2008-12-03 09:35:00,19.58,19.85,19.56,19.84,149400.0,14.5169,14.7171,14.5021,14.7097,149400.0
2008-12-03 09:40:00,19.85,19.92,19.78,19.87,279800.0,14.7171,14.769,14.6652,14.7319,279800.0
2008-12-03 09:45:00,19.85,19.87,19.74,19.8,289300.0,14.7171,14.7319,14.6355,14.68,289300.0
2008-12-03 09:50:00,19.79,19.86,19.75,19.8,180700.0,14.6726,14.7245,14.6429,14.68,180700.0
2008-12-03 09:55:00,19.8,19.88,19.69,19.85,271000.0,14.68,14.7393,14.5985,14.7171,271000.0
2008-12-03 10:00:00,19.85,20.1,19.79,20.1,351700.0,14.7171,14.9024,14.6726,14.9024,351700.0
2008-12-03 10:05:00,20.1,20.23,20.07,20.11,338100.0,14.9024,14.9988,14.8802,14.9099,338100.0
2008-12-03 10:10:00,20.11,20.3,20.06,20.27,222200.0,14.9099,15.0507,14.8728,15.0285,222200.0
2008-12-03 10:15:00,20.27,20.38,20.23,20.23,208100.0,15.0285,15.11,14.9988,14.9988,208100.0
2008-12-03 10:20:00,20.24,20.42,20.22,20.4,303700.0,15.0062,15.1397,14.9914,15.1249,303700.0
2008-12-03 10:25:00,20.4,20.64,20.38,20.57,320100.0,15.1249,15.3028,15.11,15.2509,320100.0
2008-12-03 10:30:00,20.57,20.79,20.57,20.76,288400.0,15.2509,15.414,15.2509,15.3918,288400.0
2008-12-03 10:35:00,20.76,20.89,20.64,20.67,440800.0,15.3918,15.4882,15.3028,15.325,440800.0
2008-12-03 10:40:00,20.67,20.78,20.61,20.77,296500.0,15.325,15.4066,15.2806,15.3992,296500.0
2008-12-03 10:45:00,20.77,20.94,20.74,20.92,283600.0,15.3992,15.5252,15.3769,15.5104,283600.0
2008-12-03 10:50:00,20.92,21.09,20.84,21.09,372800.0,15.5104,15.6364,15.4511,15.6364,372800.0
2008-12-03 10:55:00,21.1,21.29,21.06,21.29,313400.0,15.6439,15.7847,15.6142,15.7847,313400.0
2008-12-03 11:00:00,21.29,21.33,21.18,21.26,405200.0,15.7847,15.8144,15.7032,15.7625,405200.0
2008-12-03 11:05:00,21.26,21.3,21.08,21.12,372900.0,15.7625,15.7921,15.629,15.6587,372900.0
2008-12-03 11:10:00,21.12,21.35,21.09,21.33,338900.0,15.6587,15.8292,15.6364,15.8144,338900.0
2008-12-03 11:15:00,21.32,21.4,21.25,21.26,297300.0,15.807,15.8663,15.7551,15.7625,297300.0
2008-12-03 11:20:00,21.26,21.26,21.12,21.21,375000.0,15.7625,15.7625,15.6587,15.7254,375000.0
2008-12-03 11:25:00,21.21,21.29,20.99,20.99,295500.0,15.7254,15.7847,15.5623,15.5623,295500.0
2008-12-03 11:30:00,20.99,21.13,20.9,20.92,481400.0,15.5623,15.6661,15.4956,15.5104,481400.0
2008-12-03 11:35:00,20.9,21.03,20.85,21.02,435200.0,15.4956,15.592,15.4585,15.5845,435200.0
2008-12-03 11:40:00,21.01,21.14,20.99,21.05,375400.0,15.5771,15.6735,15.5623,15.6068,375400.0
2008-12-03 11:45:00,21.05,21.06,20.95,21.04,222900.0,15.6068,15.6142,15.5326,15.5994,222900.0
2008-12-03 11:50:00,21.04,21.15,20.98,21.15,240200.0,15.5994,15.6809,15.5549,15.6809,240200.0
2008-12-03 11:55:00,21.14,21.33,21.11,21.29,234900.0,15.6735,15.8144,15.6513,15.7847,234900.0
2008-12-03 12:00:00,21.28,21.29,21.03,21.05,201500.0,15.7773,15.7847,15.592,15.6068,201500.0
2008-12-03 12:05:00,21.06,21.08,20.89,20.92,186900.0,15.6142,15.629,15.4882,15.5104,186900.0
2008-12-03 12:10:00,20.92,21.03,20.84,20.85,258500.0,15.5104,15.592,15.4511,15.4585,258500.0
2008-12-03 12:15:00,20.86,20.95,20.78,20.81,177200.0,15.4659,15.5326,15.4066,15.4288,177200.0
2008-12-03 12:20:00,20.81,20.93,20.74,20.87,163400.0,15.4288,15.5178,15.3769,15.4733,163400.0
2008-12-03 12:25:00,20.88,21.06,20.88,20.96,239500.0,15.4807,15.6142,15.4807,15.5401,239500.0
2008-12-03 12:30:00,20.96,21.08,20.96,21.03,187900.0,15.5401,15.629,15.5401,15.592,187900.0
2008-12-03 12:35:00,21.03,21.12,21.0,21.05,207300.0,15.592,15.6587,15.5697,15.6068,207300.0
2008-12-03 12:40:00,21.04,21.06,20.94,20.97,148100.0,15.5994,15.6142,15.5252,15.5475,148100.0
2008-12-03 12:45:00,20.98,21.03,20.89,20.9,157000.0,15.5549,15.592,15.4882,15.4956,157000.0
2008-12-03 12:50:00,20.9,20.91,20.74,20.87,157300.0,15.4956,15.503,15.3769,15.4733,157300.0
2008-12-03 12:55:00,20.88,20.96,20.76,20.81,171200.0,15.4807,15.5401,15.3918,15.4288,171200.0
2008-12-03 13:00:00,20.82,20.85,20.72,20.76,137900.0,15.4363,15.4585,15.3621,15.3918,137900.0
2008-12-03 13:05:00,20.76,20.78,20.68,20.75,81300.0,15.3918,15.4066,15.3325,15.3844,81300.0
2008-12-03 13:10:00,20.75,20.76,20.68,20.72,68200.0,15.3844,15.3918,15.3325,15.3621,68200.0
2008-12-03 13:15:00,20.73,20.83,20.69,20.79,110900.0,15.3695,15.4437,15.3399,15.414,110900.0
2008-12-03 13:20:00,20.8,20.82,20.64,20.65,160300.0,15.4214,15.4363,15.3028,15.3102,160300.0
2008-12-03 13:25:00,20.65,20.65,20.56,20.57,112300.0,15.3102,15.3102,15.2435,15.2509,112300.0
2008-12-03 13:30:00,20.56,20.61,20.5,20.51,130400.0,15.2435,15.2806,15.199,15.2064,130400.0
2008-12-03 13:35:00,20.5,20.57,20.43,20.43,208000.0,15.199,15.2509,15.1471,15.1471,208000.0
2008-12-03 13:40:00,20.43,20.44,20.28,20.37,162000.0,15.1471,15.1545,15.0359,15.1026,162000.0
2008-12-03 13:45:00,20.37,20.37,20.21,20.35,221100.0,15.1026,15.1026,14.984,15.0878,221100.0
2008-12-03 13:50:00,20.35,20.39,20.3,20.38,252800.0,15.0878,15.1175,15.0507,15.11,252800.0
2008-12-03 13:55:00,20.38,20.47,20.34,20.42,121800.0,15.11,15.1768,15.0804,15.1397,121800.0
2008-12-03 14:00:00,20.43,20.53,20.38,20.4,209700.0,15.1471,15.2213,15.11,15.1249,209700.0
2008-12-03 14:05:00,20.4,20.43,20.15,20.36,315300.0,15.1249,15.1471,14.9395,15.0952,315300.0
2008-12-03 14:10:00,20.36,20.53,20.36,20.41,186500.0,15.0952,15.2213,15.0952,15.1323,186500.0
2008-12-03 14:15:00,20.41,20.57,20.37,20.53,198900.0,15.1323,15.2509,15.1026,15.2213,198900.0
2008-12-03 14:20:00,20.53,20.6,20.51,20.59,122000.0,15.2213,15.2731,15.2064,15.2657,122000.0
2008-12-03 14:25:00,20.6,20.87,20.6,20.79,215600.0,15.2731,15.4733,15.2731,15.414,215600.0
2008-12-03 14:30:00,20.79,21.08,20.79,20.9,231500.0,15.414,15.629,15.414,15.4956,231500.0
2008-12-03 14:35:00,20.92,20.96,20.77,20.8,195200.0,15.5104,15.5401,15.3992,15.4214,195200.0
2008-12-03 14:40:00,20.8,20.87,20.76,20.83,207600.0,15.4214,15.4733,15.3918,15.4437,207600.0
2008-12-03 14:45:00,20.83,20.99,20.81,20.82,267000.0,15.4437,15.5623,15.4288,15.4363,267000.0
2008-12-03 14:50:00,20.82,20.97,20.81,20.86,212700.0,15.4363,15.5475,15.4288,15.4659,212700.0
2008-12-03 14:55:00,20.86,20.94,20.69,20.76,280700.0,15.4659,15.5252,15.3399,15.3918,280700.0
2008-12-03 15:00:00,20.75,20.84,20.6,20.63,272000.0,15.3844,15.4511,15.2731,15.2954,272000.0
2008-12-03 15:05:00,20.62,20.92,20.61,20.81,239200.0,15.288,15.5104,15.2806,15.4288,239200.0
2008-12-03 15:10:00,20.8,20.86,20.62,20.64,350400.0,15.4214,15.4659,15.288,15.3028,350400.0
2008-12-03 15:15:00,20.64,20.79,20.54,20.79,286500.0,15.3028,15.414,15.2287,15.414,286500.0
2008-12-03 15:20:00,20.79,20.89,20.65,20.68,411200.0,15.414,15.4882,15.3102,15.3325,411200.0
2008-12-03 15:25:00,20.69,20.86,20.64,20.86,372000.0,15.3399,15.4659,15.3028,15.4659,372000.0
2008-12-03 15:30:00,20.85,21.16,20.74,21.15,755100.0,15.4585,15.6883,15.3769,15.6809,755100.0
2008-12-03 15:35:00,21.14,21.34,21.1,21.31,560000.0,15.6735,15.8218,15.6439,15.7996,560000.0
2008-12-03 15:40:00,21.31,21.53,21.28,21.43,774800.0,15.7996,15.9627,15.7773,15.8885,774800.0
2008-12-03 15:45:00,21.42,21.42,21.27,21.32,716500.0,15.8811,15.8811,15.7699,15.807,716500.0
2008-12-03 15:50:00,21.32,21.37,21.16,21.27,924200.0,15.807,15.844,15.6883,15.7699,924200.0
2008-12-03 15:55:00,21.26,21.35,21.22,21.26,1206800.0,15.7625,15.8292,15.7328,15.7625,1206800.0
2008-12-04 09:30:00,20.86,21.92,20.75,21.85,444700.0,15.4659,16.2518,15.3844,16.1999,444700.0
2008-12-04 09:35:00,21.85,22.4,21.77,22.38,1084200.0,16.1999,16.6077,16.1406,16.5929,1084200.0
2008-12-04 09:40:00,22.4,22.5,22.15,22.37,506300.0,16.6077,16.6818,16.4223,16.5855,506300.0
2008-12-04 09:45:00,22.35,22.64,22.27,22.48,441000.0,16.5706,16.7856,16.5113,16.667,441000.0
2008-12-04 09:50:00,22.47,22.75,22.43,22.62,509900.0,16.6596,16.8672,16.6299,16.7708,509900.0
2008-12-04 09:55:00,22.62,22.78,22.52,22.56,361900.0,16.7708,16.8894,16.6967,16.7263,361900.0
2008-12-04 10:00:00,22.56,22.9,22.52,22.69,503000.0,16.7263,16.9784,16.6967,16.8227,503000.0
2008-12-04 10:05:00,22.69,22.72,22.48,22.49,355300.0,16.8227,16.8449,16.667,16.6744,355300.0
2008-12-04 10:10:00,22.5,22.6,22.37,22.41,528900.0,16.6818,16.756,16.5855,16.6151,528900.0
2008-12-04 10:15:00,22.41,22.71,22.35,22.66,408200.0,16.6151,16.8375,16.5706,16.8005,408200.0
2008-12-04 10:20:00,22.67,22.94,22.62,22.71,447100.0,16.8079,17.0081,16.7708,16.8375,447100.0
2008-12-04 10:25:00,22.72,22.76,22.61,22.62,375400.0,16.8449,16.8746,16.7634,16.7708,375400.0
2008-12-04 10:30:00,22.62,22.74,22.52,22.7,283700.0,16.7708,16.8598,16.6967,16.8301,283700.0
2008-12-04 10:35:00,22.69,22.83,22.59,22.73,404100.0,16.8227,16.9265,16.7486,16.8524,404100.0
2008-12-04 10:40:00,22.73,22.76,22.62,22.63,545100.0,16.8524,16.8746,16.7708,16.7782,545100.0
2008-12-04 10:45:00,22.62,22.84,22.59,22.65,368600.0,16.7708,16.9339,16.7486,16.793,368600.0
2008-12-04 10:50:00,22.64,22.75,22.58,22.65,388100.0,16.7856,16.8672,16.7412,16.793,388100.0
2008-12-04 10:55:00,22.66,22.7,22.6,22.63,360000.0,16.8005,16.8301,16.756,16.7782,360000.0
2008-12-04 11:00:00,22.63,22.66,22.51,22.65,502700.0,16.7782,16.8005,16.6893,16.793,502700.0
2008-12-04 11:05:00,22.64,22.67,22.55,22.58,337300.0,16.7856,16.8079,16.7189,16.7412,337300.0
2008-12-04 11:10:00,22.57,22.65,22.51,22.63,285400.0,16.7337,16.793,16.6893,16.7782,285400.0
2008-12-04 11:15:00,22.64,22.66,22.55,22.64,269000.0,16.7856,16.8005,16.7189,16.7856,269000.0
2008-12-04 11:20:00,22.62,22.8,22.58,22.79,402400.0,16.7708,16.9043,16.7412,16.8968,402400.0
2008-12-04 11:25:00,22.8,22.8,22.7,22.75,373800.0,16.9043,16.9043,16.8301,16.8672,373800.0
2008-12-04 11:30:00,22.74,22.75,22.59,22.69,279000.0,16.8598,16.8672,16.7486,16.8227,279000.0
2008-12-04 11:35:00,22.69,22.71,22.57,22.63,366000.0,16.8227,16.8375,16.7337,16.7782,366000.0
2008-12-04 11:40:00,22.63,22.72,22.6,22.61,305300.0,16.7782,16.8449,16.756,16.7634,305300.0
2008-12-04 11:45:00,22.6,22.71,22.6,22.66,289400.0,16.756,16.8375,16.756,16.8005,289400.0
2008-12-04 11:50:00,22.65,22.69,22.61,22.69,363400.0,16.793,16.8227,16.7634,16.8227,363400.0
2008-12-04 11:55:00,22.68,22.79,22.67,22.75,451700.0,16.8153,16.8968,16.8079,16.8672,451700.0
2008-12-04 12:00:00,22.75,22.81,22.63,22.66,420800.0,16.8672,16.9117,16.7782,16.8005,420800.0
2008-12-04 12:05:00,22.66,22.7,22.62,22.68,142500.0,16.8005,16.8301,16.7708,16.8153,142500.0
2008-12-04 12:10:00,22.68,22.75,22.65,22.71,308700.0,16.8153,16.8672,16.793,16.8375,308700.0
2008-12-04 12:15:00,22.71,22.77,22.63,22.63,272600.0,16.8375,16.882,16.7782,16.7782,272600.0
2008-12-04 12:20:00,22.63,22.8,22.58,22.79,446800.0,16.7782,16.9043,16.7412,16.8968,446800.0
2008-12-04 12:25:00,22.79,22.79,22.72,22.78,321900.0,16.8968,16.8968,16.8449,16.8894,321900.0
2008-12-04 12:30:00,22.78,22.85,22.74,22.8,488500.0,16.8894,16.9413,16.8598,16.9043,488500.0
2008-12-04 12:35:00,22.79,22.83,22.64,22.7,553100.0,16.8968,16.9265,16.7856,16.8301,553100.0
2008-12-04 12:40:00,22.69,22.69,22.58,22.65,436500.0,16.8227,16.8227,16.7412,16.793,436500.0
2008-12-04 12:45:00,22.65,22.73,22.6,22.6,164400.0,16.793,16.8524,16.756,16.756,164400.0
2008-12-04 12:50:00,22.6,22.65,22.56,22.63,203700.0,16.756,16.793,16.7263,16.7782,203700.0
2008-12-04 12:55:00,22.62,22.73,22.61,22.61,326200.0,16.7708,16.8524,16.7634,16.7634,326200.0
2008-12-04 13:00:00,22.61,22.67,22.55,22.6,275000.0,16.7634,16.8079,16.7189,16.756,275000.0
2008-12-04 13:05:00,22.61,22.62,22.42,22.44,213400.0,16.7634,16.7708,16.6225,16.6374,213400.0
2008-12-04 13:10:00,22.43,22.48,22.25,22.32,218200.0,16.6299,16.667,16.4965,16.5484,218200.0
2008-12-04 13:15:00,22.32,22.33,22.22,22.23,200500.0,16.5484,16.5558,16.4742,16.4817,200500.0
2008-12-04 13:20:00,22.24,22.41,22.21,22.4,263400.0,16.4891,16.6151,16.4668,16.6077,263400.0
2008-12-04 13:25:00,22.4,22.44,22.31,22.31,216800.0,16.6077,16.6374,16.541,16.541,216800.0
2008-12-04 13:30:00,22.3,22.43,22.28,22.37,268700.0,16.5336,16.6299,16.5187,16.5855,268700.0
2008-12-04 13:35:00,22.38,22.41,22.35,22.36,222200.0,16.5929,16.6151,16.5706,16.578,222200.0
2008-12-04 13:40:00,22.36,22.39,22.34,22.36,369500.0,16.578,16.6003,16.5632,16.578,369500.0
2008-12-04 13:45:00,22.37,22.39,22.34,22.35,488500.0,16.5855,16.6003,16.5632,16.5706,488500.0
2008-12-04 13:50:00,22.35,22.39,22.34,22.37,361300.0,16.5706,16.6003,16.5632,16.5855,361300.0
2008-12-04 13:55:00,22.36,22.39,22.22,22.25,318300.0,16.578,16.6003,16.4742,16.4965,318300.0
2008-12-04 14:00:00,22.25,22.36,22.23,22.34,227700.0,16.4965,16.578,16.4817,16.5632,227700.0
2008-12-04 14:05:00,22.33,22.4,22.21,22.27,302700.0,16.5558,16.6077,16.4668,16.5113,302700.0
2008-12-04 14:10:00,22.27,22.37,22.25,22.28,292400.0,16.5113,16.5855,16.4965,16.5187,292400.0
2008-12-04 14:15:00,22.28,22.28,22.14,22.17,285300.0,16.5187,16.5187,16.4149,16.4372,285300.0
2008-12-04 14:20:00,22.17,22.25,22.15,22.2,425100.0,16.4372,16.4965,16.4223,16.4594,425100.0
2008-12-04 14:25:00,22.2,22.22,22.12,22.18,238600.0,16.4594,16.4742,16.4001,16.4446,238600.0
2008-12-04 14:30:00,22.18,22.26,22.16,22.23,310700.0,16.4446,16.5039,16.4298,16.4817,310700.0
2008-12-04 14:35:00,22.23,22.24,22.13,22.14,380000.0,16.4817,16.4891,16.4075,16.4149,380000.0
2008-12-04 14:40:00,22.14,22.14,21.96,21.97,421700.0,16.4149,16.4149,16.2815,16.2889,421700.0
2008-12-04 14:45:00,21.97,22.14,21.92,22.04,451500.0,16.2889,16.4149,16.2518,16.3408,451500.0
2008-12-04 14:50:00,22.04,22.15,22.0,22.15,183800.0,16.3408,16.4223,16.3111,16.4223,183800.0
2008-12-04 14:55:00,22.15,22.22,22.06,22.06,214700.0,16.4223,16.4742,16.3556,16.3556,214700.0
2008-12-04 15:00:00,22.07,22.11,21.83,21.84,215700.0,16.363,16.3927,16.1851,16.1925,215700.0
2008-12-04 15:05:00,21.84,21.85,21.68,21.75,296600.0,16.1925,16.1999,16.0739,16.1258,296600.0
2008-12-04 15:10:00,21.74,21.81,21.49,21.5,325000.0,16.1184,16.1703,15.933,15.9404,325000.0
2008-12-04 15:15:00,21.5,21.65,21.43,21.62,417800.0,15.9404,16.0516,15.8885,16.0294,417800.0
2008-12-04 15:20:00,21.63,21.67,21.36,21.38,415100.0,16.0368,16.0665,15.8366,15.8515,415100.0
2008-12-04 15:25:00,21.38,21.41,21.05,21.05,686500.0,15.8515,15.8737,15.6068,15.6068,686500.0
2008-12-04 15:30:00,21.04,21.31,21.01,21.1,472500.0,15.5994,15.7996,15.5771,15.6439,472500.0
2008-12-04 15:35:00,21.12,21.2,20.99,21.11,530400.0,15.6587,15.718,15.5623,15.6513,530400.0
2008-12-04 15:40:00,21.1,21.46,21.08,21.42,513300.0,15.6439,15.9108,15.629,15.8811,513300.0
2008-12-04 15:45:00,21.42,21.5,21.17,21.17,614300.0,15.8811,15.9404,15.6958,15.6958,614300.0
2008-12-04 15:50:00,21.17,21.33,21.14,21.27,708900.0,15.6958,15.8144,15.6735,15.7699,708900.0
2008-12-04 15:55:00,21.28,21.56,21.21,21.48,843900.0,15.7773,15.9849,15.7254,15.9256,843900.0
2008-12-05 09:30:00,21.2,21.68,20.94,21.45,416800.0,15.718,16.0739,15.5252,15.9034,416800.0
2008-12-05 09:35:00,21.45,21.62,21.34,21.5,429100.0,15.9034,16.0294,15.8218,15.9404,429100.0
2008-12-05 09:40:00,21.5,21.78,21.33,21.35,542200.0,15.9404,16.148,15.8144,15.8292,542200.0
2008-12-05 09:45:00,21.36,21.45,21.18,21.22,314200.0,15.8366,15.9034,15.7032,15.7328,314200.0
2008-12-05 09:50:00,21.22,21.49,21.21,21.31,271200.0,15.7328,15.933,15.7254,15.7996,271200.0
2008-12-05 09:55:00,21.3,21.4,21.18,21.21,541400.0,15.7921,15.8663,15.7032,15.7254,541400.0
2008-12-05 10:00:00,21.19,21.3,21.18,21.25,437500.0,15.7106,15.7921,15.7032,15.7551,437500.0
2008-12-05 10:05:00,21.25,21.33,21.21,21.23,629600.0,15.7551,15.8144,15.7254,15.7402,629600.0
2008-12-05 10:10:00,21.23,21.27,21.18,21.19,577400.0,15.7402,15.7699,15.7032,15.7106,577400.0
2008-12-05 10:15:00,21.2,21.32,21.18,21.32,626200.0,15.718,15.807,15.7032,15.807,626200.0
2008-12-05 10:20:00,21.32,21.32,21.2,21.29,373100.0,15.807,15.807,15.718,15.7847,373100.0
2008-12-05 10:25:00,21.28,21.31,21.24,21.27,264200.0,15.7773,15.7996,15.7477,15.7699,264200.0
2008-12-05 10:30:00,21.26,21.42,21.25,21.37,236600.0,15.7625,15.8811,15.7551,15.844,236600.0
2008-12-05 10:35:00,21.37,21.52,21.33,21.52,339400.0,15.844,15.9553,15.8144,15.9553,339400.0
2008-12-05 10:40:00,21.51,21.53,21.25,21.42,340600.0,15.9478,15.9627,15.7551,15.8811,340600.0
2008-12-05 10:45:00,21.41,21.59,21.39,21.53,486400.0,15.8737,16.0071,15.8589,15.9627,486400.0
2008-12-05 10:50:00,21.53,21.71,21.5,21.7,366100.0,15.9627,16.0961,15.9404,16.0887,366100.0
2008-12-05 10:55:00,21.7,21.75,21.63,21.64,273300.0,16.0887,16.1258,16.0368,16.0442,273300.0
2008-12-05 11:00:00,21.64,21.65,21.52,21.55,274000.0,16.0442,16.0516,15.9553,15.9775,274000.0
2008-12-05 11:05:00,21.53,21.66,21.52,21.62,176000.0,15.9627,16.059,15.9553,16.0294,176000.0
2008-12-05 11:10:00,21.63,21.72,21.58,21.72,200100.0,16.0368,16.1035,15.9997,16.1035,200100.0
2008-12-05 11:15:00,21.72,21.74,21.62,21.71,261800.0,16.1035,16.1184,16.0294,16.0961,261800.0
2008-12-05 11:20:00,21.7,21.72,21.63,21.64,171400.0,16.0887,16.1035,16.0368,16.0442,171400.0
2008-12-05 11:25:00,21.64,21.7,21.6,21.6,165000.0,16.0442,16.0887,16.0146,16.0146,165000.0
2008-12-05 11:30:00,21.6,21.65,21.52,21.63,143100.0,16.0146,16.0516,15.9553,16.0368,143100.0
2008-12-05 11:35:00,21.63,21.65,21.56,21.65,218600.0,16.0368,16.0516,15.9849,16.0516,218600.0
2008-12-05 11:40:00,21.65,21.7,21.6,21.62,180100.0,16.0516,16.0887,16.0146,16.0294,180100.0
2008-12-05 11:45:00,21.62,21.63,21.53,21.55,143200.0,16.0294,16.0368,15.9627,15.9775,143200.0
2008-12-05 11:50:00,21.56,21.68,21.55,21.67,208500.0,15.9849,16.0739,15.9775,16.0665,208500.0
2008-12-05 11:55:00,21.67,21.7,21.58,21.62,137600.0,16.0665,16.0887,15.9997,16.0294,137600.0
2008-12-05 12:00:00,21.62,21.71,21.61,21.66,197500.0,16.0294,16.0961,16.022,16.059,197500.0
2008-12-05 12:05:00,21.66,21.68,21.6,21.65,118400.0,16.059,16.0739,16.0146,16.0516,118400.0
2008-12-05 12:10:00,21.64,21.72,21.62,21.68,145200.0,16.0442,16.1035,16.0294,16.0739,145200.0
2008-12-05 12:15:00,21.68,21.72,21.65,21.72,122900.0,16.0739,16.1035,16.0516,16.1035,122900.0
2008-12-05 12:20:00,21.71,21.8,21.69,21.75,192100.0,16.0961,16.1628,16.0813,16.1258,192100.0
2008-12-05 12:25:00,21.75,21.86,21.74,21.85,199400.0,16.1258,16.2073,16.1184,16.1999,199400.0
2008-12-05 12:30:00,21.83,21.84,21.58,21.58,224500.0,16.1851,16.1925,15.9997,15.9997,224500.0
2008-12-05 12:35:00,21.59,21.65,21.56,21.64,111200.0,16.0071,16.0516,15.9849,16.0442,111200.0
2008-12-05 12:40:00,21.63,21.64,21.51,21.56,150500.0,16.0368,16.0442,15.9478,15.9849,150500.0
2008-12-05 12:45:00,21.56,21.67,21.54,21.67,166000.0,15.9849,16.0665,15.9701,16.0665,166000.0
2008-12-05 12:50:00,21.66,21.69,21.6,21.68,226000.0,16.059,16.0813,16.0146,16.0739,226000.0
2008-12-05 12:55:00,21.67,21.75,21.64,21.71,180800.0,16.0665,16.1258,16.0442,16.0961,180800.0
2008-12-05 13:00:00,21.72,21.79,21.7,21.74,168000.0,16.1035,16.1554,16.0887,16.1184,168000.0
2008-12-05 13:05:00,21.74,21.83,21.72,21.83,249300.0,16.1184,16.1851,16.1035,16.1851,249300.0
2008-12-05 13:10:00,21.83,21.96,21.8,21.89,248100.0,16.1851,16.2815,16.1628,16.2296,248100.0
2008-12-05 13:15:00,21.89,21.91,21.79,21.85,296700.0,16.2296,16.2444,16.1554,16.1999,296700.0
2008-12-05 13:20:00,21.85,21.97,21.85,21.9,154800.0,16.1999,16.2889,16.1999,16.237,154800.0
2008-12-05 13:25:00,21.9,22.0,21.84,21.86,145300.0,16.237,16.3111,16.1925,16.2073,145300.0
2008-12-05 13:30:00,21.85,21.99,21.85,21.95,160700.0,16.1999,16.3037,16.1999,16.2741,160700.0
2008-12-05 13:35:00,21.95,22.01,21.88,21.97,255300.0,16.2741,16.3185,16.2222,16.2889,255300.0
2008-12-05 13:40:00,21.97,21.99,21.86,21.87,296200.0,16.2889,16.3037,16.2073,16.2147,296200.0
2008-12-05 13:45:00,21.87,22.02,21.85,21.95,298600.0,16.2147,16.326,16.1999,16.2741,298600.0
2008-12-05 13:50:00,21.95,22.16,21.93,22.14,339000.0,16.2741,16.4298,16.2592,16.4149,339000.0
2008-12-05 13:55:00,22.14,22.28,21.96,21.97,244300.0,16.4149,16.5187,16.2815,16.2889,244300.0
2008-12-05 14:00:00,21.97,22.01,21.87,21.97,357200.0,16.2889,16.3185,16.2147,16.2889,357200.0
2008-12-05 14:05:00,21.98,22.03,21.86,21.86,199400.0,16.2963,16.3334,16.2073,16.2073,199400.0
2008-12-05 14:10:00,21.86,21.95,21.84,21.93,117400.0,16.2073,16.2741,16.1925,16.2592,117400.0
2008-12-05 14:15:00,21.95,21.96,21.83,21.91,166400.0,16.2741,16.2815,16.1851,16.2444,166400.0
2008-12-05 14:20:00,21.91,22.03,21.9,21.99,253100.0,16.2444,16.3334,16.237,16.3037,253100.0
2008-12-05 14:25:00,22.0,22.05,21.9,21.98,277200.0,16.3111,16.3482,16.237,16.2963,277200.0
2008-12-05 14:30:00,21.98,22.04,21.94,22.01,642200.0,16.2963,16.3408,16.2666,16.3185,642200.0
2008-12-05 14:35:00,22.01,22.14,21.97,22.1,566200.0,16.3185,16.4149,16.2889,16.3853,566200.0
2008-12-05 14:40:00,22.11,22.3,22.1,22.28,405300.0,16.3927,16.5336,16.3853,16.5187,405300.0
2008-12-05 14:45:00,22.27,22.71,22.26,22.66,219900.0,16.5113,16.8375,16.5039,16.8005,219900.0
2008-12-05 14:50:00,22.67,22.69,22.4,22.4,349400.0,16.8079,16.8227,16.6077,16.6077,349400.0
2008-12-05 14:55:00,22.41,22.58,22.39,22.47,261600.0,16.6151,16.7412,16.6003,16.6596,261600.0
2008-12-05 15:00:00,22.46,22.55,22.19,22.26,345300.0,16.6522,16.7189,16.452,16.5039,345300.0
2008-12-05 15:05:00,22.27,22.44,22.2,22.31,348700.0,16.5113,16.6374,16.4594,16.541,348700.0
2008-12-05 15:10:00,22.3,22.31,22.21,22.26,486000.0,16.5336,16.541,16.4668,16.5039,486000.0
2008-12-05 15:15:00,22.26,22.4,22.25,22.28,439200.0,16.5039,16.6077,16.4965,16.5187,439200.0
2008-12-05 15:20:00,22.27,22.32,22.16,22.25,483300.0,16.5113,16.5484,16.4298,16.4965,483300.0
2008-12-05 15:25:00,22.26,22.3,22.22,22.28,406500.0,16.5039,16.5336,16.4742,16.5187,406500.0
2008-12-05 15:30:00,22.27,22.53,22.26,22.39,507500.0,16.5113,16.7041,16.5039,16.6003,507500.0
2008-12-05 15:35:00,22.39,22.46,22.36,22.4,620600.0,16.6003,16.6522,16.578,16.6077,620600.0
2008-12-05 15:40:00,22.41,22.5,22.3,22.31,942400.0,16.6151,16.6818,16.5336,16.541,942400.0
2008-12-05 15:45:00,22.32,22.43,22.28,22.36,773600.0,16.5484,16.6299,16.5187,16.578,773600.0
2008-12-05 15:50:00,22.36,22.41,22.27,22.3,881500.0,16.578,16.6151,16.5113,16.5336,881500.0
2008-12-05 15:55:00,22.3,22.47,22.29,22.44,1089500.0,16.5336,16.6596,16.5261,16.6374,1089500.0
2008-12-08 09:30:00,22.98,23.09,22.51,23.08,505000.0,17.0377,17.1193,16.6893,17.1119,505000.0
2008-12-08 09:35:00,23.08,23.19,22.85,22.86,668600.0,17.1119,17.1934,16.9413,16.9487,668600.0
2008-12-08 09:40:00,22.85,23.44,22.85,23.44,611700.0,16.9413,17.3788,16.9413,17.3788,611700.0
2008-12-08 09:45:00,23.44,23.73,23.26,23.71,549900.0,17.3788,17.5938,17.2453,17.5789,549900.0
2008-12-08 09:50:00,23.69,23.71,23.24,23.27,537300.0,17.5641,17.5789,17.2305,17.2527,537300.0
2008-12-08 09:55:00,23.28,23.43,23.26,23.32,412500.0,17.2601,17.3714,17.2453,17.2898,412500.0
2008-12-08 10:00:00,23.31,23.34,23.11,23.14,320500.0,17.2824,17.3046,17.1341,17.1563,320500.0
2008-12-08 10:05:00,23.14,23.35,23.13,23.28,374800.0,17.1563,17.312,17.1489,17.2601,374800.0
2008-12-08 10:10:00,23.27,23.28,23.12,23.17,335100.0,17.2527,17.2601,17.1415,17.1786,335100.0
2008-12-08 10:15:00,23.17,23.19,22.99,23.08,266400.0,17.1786,17.1934,17.0451,17.1119,266400.0
2008-12-08 10:20:00,23.08,23.16,23.0,23.13,411500.0,17.1119,17.1712,17.0525,17.1489,411500.0
2008-12-08 10:25:00,23.13,23.14,22.95,22.99,438200.0,17.1489,17.1563,17.0155,17.0451,438200.0
2008-12-08 10:30:00,22.98,23.05,22.97,23.01,297900.0,17.0377,17.0896,17.0303,17.06,297900.0
2008-12-08 10:35:00,23.0,23.09,22.93,23.07,218500.0,17.0525,17.1193,17.0006,17.1044,218500.0
2008-12-08 10:40:00,23.06,23.14,23.02,23.1,221800.0,17.097,17.1563,17.0674,17.1267,221800.0
2008-12-08 10:45:00,23.11,23.22,23.1,23.11,229200.0,17.1341,17.2157,17.1267,17.1341,229200.0
2008-12-08 10:50:00,23.1,23.21,23.1,23.11,176000.0,17.1267,17.2082,17.1267,17.1341,176000.0
2008-12-08 10:55:00,23.11,23.21,23.09,23.2,153200.0,17.1341,17.2082,17.1193,17.2008,153200.0
2008-12-08 11:00:00,23.19,23.23,23.14,23.16,117300.0,17.1934,17.2231,17.1563,17.1712,117300.0
2008-12-08 11:05:00,23.16,23.17,22.99,23.0,152000.0,17.1712,17.1786,17.0451,17.0525,152000.0
2008-12-08 11:10:00,23.01,23.04,22.95,22.97,233300.0,17.06,17.0822,17.0155,17.0303,233300.0
2008-12-08 11:15:00,22.98,23.02,22.9,22.92,202800.0,17.0377,17.0674,16.9784,16.9932,202800.0
2008-12-08 11:20:00,22.92,22.94,22.86,22.9,157100.0,16.9932,17.0081,16.9487,16.9784,157100.0
2008-12-08 11:25:00,22.9,22.97,22.89,22.93,94200.0,16.9784,17.0303,16.971,17.0006,94200.0
2008-12-08 11:30:00,22.94,23.05,22.92,23.04,133200.0,17.0081,17.0896,16.9932,17.0822,133200.0
2008-12-08 11:35:00,23.04,23.07,22.86,22.92,197300.0,17.0822,17.1044,16.9487,16.9932,197300.0
2008-12-08 11:40:00,22.91,22.92,22.81,22.83,100400.0,16.9858,16.9932,16.9117,16.9265,100400.0
2008-12-08 11:45:00,22.84,22.97,22.83,22.94,90600.0,16.9339,17.0303,16.9265,17.0081,90600.0
2008-12-08 11:50:00,22.94,22.94,22.78,22.84,111100.0,17.0081,17.0081,16.8894,16.9339,111100.0
2008-12-08 11:55:00,22.84,22.89,22.78,22.89,102500.0,16.9339,16.971,16.8894,16.971,102500.0
2008-12-08 12:00:00,22.89,22.95,22.88,22.94,127800.0,16.971,17.0155,16.9636,17.0081,127800.0
2008-12-08 12:05:00,22.93,22.99,22.86,22.91,227100.0,17.0006,17.0451,16.9487,16.9858,227100.0
2008-12-08 12:10:00,22.91,22.98,22.86,22.96,134000.0,16.9858,17.0377,16.9487,17.0229,134000.0
2008-12-08 12:15:00,22.96,23.06,22.95,23.03,166500.0,17.0229,17.097,17.0155,17.0748,166500.0
2008-12-08 12:20:00,23.04,23.16,23.02,23.09,199600.0,17.0822,17.1712,17.0674,17.1193,199600.0
2008-12-08 12:25:00,23.09,23.14,23.07,23.1,99200.0,17.1193,17.1563,17.1044,17.1267,99200.0
2008-12-08 12:30:00,23.1,23.13,23.03,23.06,87900.0,17.1267,17.1489,17.0748,17.097,87900.0
2008-12-08 12:35:00,23.07,23.09,22.99,23.04,114600.0,17.1044,17.1193,17.0451,17.0822,114600.0
2008-12-08 12:40:00,23.03,23.07,23.02,23.06,94100.0,17.0748,17.1044,17.0674,17.097,94100.0
2008-12-08 12:45:00,23.04,23.11,23.01,23.02,109700.0,17.0822,17.1341,17.06,17.0674,109700.0
2008-12-08 12:50:00,23.02,23.08,22.92,22.97,134500.0,17.0674,17.1119,16.9932,17.0303,134500.0
2008-12-08 12:55:00,22.96,23.05,22.91,23.02,109800.0,17.0229,17.0896,16.9858,17.0674,109800.0
2008-12-08 13:00:00,23.02,23.12,23.01,23.07,117800.0,17.0674,17.1415,17.06,17.1044,117800.0
2008-12-08 13:05:00,23.07,23.08,22.96,23.03,84500.0,17.1044,17.1119,17.0229,17.0748,84500.0
2008-12-08 13:10:00,23.02,23.1,23.01,23.01,91700.0,17.0674,17.1267,17.06,17.06,91700.0
2008-12-08 13:15:00,23.0,23.02,22.91,22.91,108000.0,17.0525,17.0674,16.9858,16.9858,108000.0
2008-12-08 13:20:00,22.92,22.99,22.85,22.96,98100.0,16.9932,17.0451,16.9413,17.0229,98100.0
2008-12-08 13:25:00,22.95,23.08,22.95,22.99,164100.0,17.0155,17.1119,17.0155,17.0451,164100.0
2008-12-08 13:30:00,22.98,22.99,22.8,22.88,159800.0,17.0377,17.0451,16.9043,16.9636,159800.0
2008-12-08 13:35:00,22.89,22.94,22.84,22.94,121300.0,16.971,17.0081,16.9339,17.0081,121300.0
2008-12-08 13:40:00,22.93,22.97,22.9,22.91,99400.0,17.0006,17.0303,16.9784,16.9858,99400.0
2008-12-08 13:45:00,22.91,22.92,22.82,22.83,74200.0,16.9858,16.9932,16.9191,16.9265,74200.0
2008-12-08 13:50:00,22.83,22.87,22.77,22.83,126700.0,16.9265,16.9562,16.882,16.9265,126700.0
2008-12-08 13:55:00,22.84,22.9,22.76,22.86,123300.0,16.9339,16.9784,16.8746,16.9487,123300.0
2008-12-08 14:00:00,22.86,22.99,22.84,22.97,111100.0,16.9487,17.0451,16.9339,17.0303,111100.0
2008-12-08 14:05:00,22.96,23.02,22.95,22.95,96300.0,17.0229,17.0674,17.0155,17.0155,96300.0
2008-12-08 14:10:00,22.95,23.03,22.95,23.0,165300.0,17.0155,17.0748,17.0155,17.0525,165300.0
2008-12-08 14:15:00,23.01,23.04,22.97,23.0,131000.0,17.06,17.0822,17.0303,17.0525,131000.0
2008-12-08 14:20:00,22.99,23.18,22.99,23.09,156600.0,17.0451,17.186,17.0451,17.1193,156600.0
2008-12-08 14:25:00,23.09,23.16,23.05,23.1,131500.0,17.1193,17.1712,17.0896,17.1267,131500.0
2008-12-08 14:30:00,23.1,23.15,23.02,23.03,135300.0,17.1267,17.1638,17.0674,17.0748,135300.0
2008-12-08 14:35:00,23.03,23.14,22.98,23.1,135300.0,17.0748,17.1563,17.0377,17.1267,135300.0
2008-12-08 14:40:00,23.1,23.17,23.05,23.09,186300.0,17.1267,17.1786,17.0896,17.1193,186300.0
2008-12-08 14:45:00,23.1,23.15,22.99,23.09,294400.0,17.1267,17.1638,17.0451,17.1193,294400.0
2008-12-08 14:50:00,23.08,23.12,23.06,23.1,159500.0,17.1119,17.1415,17.097,17.1267,159500.0
2008-12-08 14:55:00,23.1,23.18,23.05,23.14,279700.0,17.1267,17.186,17.0896,17.1563,279700.0
2008-12-08 15:00:00,23.14,23.17,23.05,23.11,199600.0,17.1563,17.1786,17.0896,17.1341,199600.0
2008-12-08 15:05:00,23.11,23.14,23.03,23.1,304100.0,17.1341,17.1563,17.0748,17.1267,304100.0
2008-12-08 15:10:00,23.09,23.17,23.09,23.12,281300.0,17.1193,17.1786,17.1193,17.1415,281300.0
2008-12-08 15:15:00,23.12,23.15,23.07,23.12,207100.0,17.1415,17.1638,17.1044,17.1415,207100.0
2008-12-08 15:20:00,23.12,23.22,23.05,23.07,298800.0,17.1415,17.2157,17.0896,17.1044,298800.0
2008-12-08 15:25:00,23.07,23.18,23.05,23.15,201700.0,17.1044,17.186,17.0896,17.1638,201700.0
2008-12-08 15:30:00,23.14,23.17,23.06,23.1,226800.0,17.1563,17.1786,17.097,17.1267,226800.0
2008-12-08 15:35:00,23.09,23.12,22.88,22.89,270100.0,17.1193,17.1415,16.9636,16.971,270100.0
2008-12-08 15:40:00,22.88,23.02,22.86,22.91,373800.0,16.9636,17.0674,16.9487,16.9858,373800.0
2008-12-08 15:45:00,22.92,22.93,22.6,22.72,422500.0,16.9932,17.0006,16.756,16.8449,422500.0
2008-12-08 15:50:00,22.73,22.95,22.72,22.88,403100.0,16.8524,17.0155,16.8449,16.9636,403100.0
2008-12-08 15:55:00,22.88,22.93,22.77,22.84,527800.0,16.9636,17.0006,16.882,16.9339,527800.0
2008-12-09 09:30:00,22.56,22.85,22.5,22.65,287700.0,16.7263,16.9413,16.6818,16.793,287700.0
2008-12-09 09:35:00,22.64,22.85,22.64,22.8,188700.0,16.7856,16.9413,16.7856,16.9043,188700.0
2008-12-09 09:40:00,22.79,22.85,22.69,22.78,198500.0,16.8968,16.9413,16.8227,16.8894,198500.0
2008-12-09 09:45:00,22.78,22.95,22.78,22.88,363500.0,16.8894,17.0155,16.8894,16.9636,363500.0
2008-12-09 09:50:00,22.88,22.91,22.78,22.81,529000.0,16.9636,16.9858,16.8894,16.9117,529000.0
2008-12-09 09:55:00,22.81,22.82,22.76,22.81,435400.0,16.9117,16.9191,16.8746,16.9117,435400.0
2008-12-09 10:00:00,22.81,23.12,22.81,23.09,518900.0,16.9117,17.1415,16.9117,17.1193,518900.0
2008-12-09 10:05:00,23.09,23.16,22.97,23.0,448400.0,17.1193,17.1712,17.0303,17.0525,448400.0
2008-12-09 10:10:00,23.01,23.15,23.0,23.11,312900.0,17.06,17.1638,17.0525,17.1341,312900.0
2008-12-09 10:15:00,23.12,23.29,23.12,23.15,201500.0,17.1415,17.2676,17.1415,17.1638,201500.0
2008-12-09 10:20:00,23.15,23.24,23.11,23.16,201200.0,17.1638,17.2305,17.1341,17.1712,201200.0
2008-12-09 10:25:00,23.16,23.24,23.07,23.11,188500.0,17.1712,17.2305,17.1044,17.1341,188500.0
2008-12-09 10:30:00,23.11,23.39,23.1,23.33,188000.0,17.1341,17.3417,17.1267,17.2972,188000.0
2008-12-09 10:35:00,23.33,23.36,23.12,23.12,207800.0,17.2972,17.3195,17.1415,17.1415,207800.0
2008-12-09 10:40:00,23.13,23.26,23.1,23.18,252300.0,17.1489,17.2453,17.1267,17.186,252300.0
2008-12-09 10:45:00,23.19,23.3,23.12,23.14,169300.0,17.1934,17.275,17.1415,17.1563,169300.0
2008-12-09 10:50:00,23.15,23.28,23.09,23.13,163000.0,17.1638,17.2601,17.1193,17.1489,163000.0
2008-12-09 10:55:00,23.14,23.34,23.11,23.24,121600.0,17.1563,17.3046,17.1341,17.2305,121600.0
2008-12-09 11:00:00,23.23,23.32,23.12,23.13,218100.0,17.2231,17.2898,17.1415,17.1489,218100.0
2008-12-09 11:05:00,23.12,23.24,23.12,23.17,153600.0,17.1415,17.2305,17.1415,17.1786,153600.0
2008-12-09 11:10:00,23.18,23.25,23.16,23.22,186700.0,17.186,17.2379,17.1712,17.2157,186700.0
2008-12-09 11:15:00,23.21,23.23,23.18,23.2,307800.0,17.2082,17.2231,17.186,17.2008,307800.0
2008-12-09 11:20:00,23.21,23.26,23.18,23.19,328200.0,17.2082,17.2453,17.186,17.1934,328200.0
2008-12-09 11:25:00,23.2,23.27,23.19,23.2,251900.0,17.2008,17.2527,17.1934,17.2008,251900.0
2008-12-09 11:30:00,23.2,23.22,23.15,23.18,363900.0,17.2008,17.2157,17.1638,17.186,363900.0
2008-12-09 11:35:00,23.18,23.24,23.16,23.22,322300.0,17.186,17.2305,17.1712,17.2157,322300.0
2008-12-09 11:40:00,23.23,23.28,23.19,23.22,326200.0,17.2231,17.2601,17.1934,17.2157,326200.0
2008-12-09 11:45:00,23.21,23.27,23.15,23.21,423900.0,17.2082,17.2527,17.1638,17.2082,423900.0
2008-12-09 11:50:00,23.22,23.25,23.18,23.21,284600.0,17.2157,17.2379,17.186,17.2082,284600.0
2008-12-09 11:55:00,23.21,23.26,23.2,23.21,127200.0,17.2082,17.2453,17.2008,17.2082,127200.0
2008-12-09 12:00:00,23.21,23.38,23.2,23.38,269500.0,17.2082,17.3343,17.2008,17.3343,269500.0
2008-12-09 12:05:00,23.37,23.45,23.36,23.4,218600.0,17.3269,17.3862,17.3195,17.3491,218600.0
2008-12-09 12:10:00,23.39,23.45,23.32,23.36,167300.0,17.3417,17.3862,17.2898,17.3195,167300.0
2008-12-09 12:15:00,23.36,23.37,23.2,23.29,263300.0,17.3195,17.3269,17.2008,17.2676,263300.0
2008-12-09 12:20:00,23.29,23.3,23.2,23.23,175500.0,17.2676,17.275,17.2008,17.2231,175500.0
2008-12-09 12:25:00,23.23,23.27,23.2,23.26,195000.0,17.2231,17.2527,17.2008,17.2453,195000.0
2008-12-09 12:30:00,23.25,23.36,23.25,23.32,190400.0,17.2379,17.3195,17.2379,17.2898,190400.0
2008-12-09 12:35:00,23.31,23.41,23.28,23.4,125800.0,17.2824,17.3565,17.2601,17.3491,125800.0
2008-12-09 12:40:00,23.41,23.42,23.26,23.28,144700.0,17.3565,17.3639,17.2453,17.2601,144700.0
2008-12-09 12:45:00,23.28,23.31,23.21,23.25,146400.0,17.2601,17.2824,17.2082,17.2379,146400.0
2008-12-09 12:50:00,23.25,23.31,23.23,23.25,123100.0,17.2379,17.2824,17.2231,17.2379,123100.0
2008-12-09 12:55:00,23.24,23.25,23.2,23.2,193300.0,17.2305,17.2379,17.2008,17.2008,193300.0
2008-12-09 13:00:00,23.2,23.24,23.2,23.22,222800.0,17.2008,17.2305,17.2008,17.2157,222800.0
2008-12-09 13:05:00,23.22,23.27,23.21,23.24,98400.0,17.2157,17.2527,17.2082,17.2305,98400.0
2008-12-09 13:10:00,23.23,23.25,23.21,23.23,156400.0,17.2231,17.2379,17.2082,17.2231,156400.0
2008-12-09 13:15:00,23.23,23.23,23.1,23.16,326600.0,17.2231,17.2231,17.1267,17.1712,326600.0
2008-12-09 13:20:00,23.16,23.17,23.09,23.12,169600.0,17.1712,17.1786,17.1193,17.1415,169600.0
2008-12-09 13:25:00,23.11,23.12,23.05,23.06,219000.0,17.1341,17.1415,17.0896,17.097,219000.0
2008-12-09 13:30:00,23.06,23.15,23.04,23.07,253900.0,17.097,17.1638,17.0822,17.1044,253900.0
2008-12-09 13:35:00,23.06,23.09,22.98,23.09,497400.0,17.097,17.1193,17.0377,17.1193,497400.0
2008-12-09 13:40:00,23.09,23.21,23.08,23.15,195300.0,17.1193,17.2082,17.1119,17.1638,195300.0
2008-12-09 13:45:00,23.15,23.27,23.14,23.25,183800.0,17.1638,17.2527,17.1563,17.2379,183800.0
2008-12-09 13:50:00,23.25,23.25,23.13,23.17,238100.0,17.2379,17.2379,17.1489,17.1786,238100.0
2008-12-09 13:55:00,23.17,23.26,23.1,23.16,197200.0,17.1786,17.2453,17.1267,17.1712,197200.0
2008-12-09 14:00:00,23.16,23.19,23.1,23.16,228800.0,17.1712,17.1934,17.1267,17.1712,228800.0
2008-12-09 14:05:00,23.17,23.18,23.04,23.05,367500.0,17.1786,17.186,17.0822,17.0896,367500.0
2008-12-09 14:10:00,23.05,23.08,22.95,22.98,217900.0,17.0896,17.1119,17.0155,17.0377,217900.0
2008-12-09 14:15:00,22.98,23.04,22.89,22.98,351500.0,17.0377,17.0822,16.971,17.0377,351500.0
2008-12-09 14:20:00,22.97,22.98,22.89,22.93,268100.0,17.0303,17.0377,16.971,17.0006,268100.0
2008-12-09 14:25:00,22.93,22.95,22.83,22.85,354900.0,17.0006,17.0155,16.9265,16.9413,354900.0
2008-12-09 14:30:00,22.86,22.86,22.75,22.78,192300.0,16.9487,16.9487,16.8672,16.8894,192300.0
2008-12-09 14:35:00,22.78,22.89,22.77,22.86,240300.0,16.8894,16.971,16.882,16.9487,240300.0
2008-12-09 14:40:00,22.87,22.89,22.75,22.76,227800.0,16.9562,16.971,16.8672,16.8746,227800.0
2008-12-09 14:45:00,22.75,22.81,22.68,22.72,358900.0,16.8672,16.9117,16.8153,16.8449,358900.0
2008-12-09 14:50:00,22.71,22.76,22.61,22.74,402500.0,16.8375,16.8746,16.7634,16.8598,402500.0
2008-12-09 14:55:00,22.74,22.8,22.67,22.78,294400.0,16.8598,16.9043,16.8079,16.8894,294400.0
2008-12-09 15:00:00,22.78,22.88,22.65,22.78,325200.0,16.8894,16.9636,16.793,16.8894,325200.0
2008-12-09 15:05:00,22.78,22.94,22.67,22.9,371100.0,16.8894,17.0081,16.8079,16.9784,371100.0
2008-12-09 15:10:00,22.9,22.9,22.73,22.83,441900.0,16.9784,16.9784,16.8524,16.9265,441900.0
2008-12-09 15:15:00,22.83,22.96,22.74,22.96,246700.0,16.9265,17.0229,16.8598,17.0229,246700.0
2008-12-09 15:20:00,22.96,22.97,22.73,22.77,647200.0,17.0229,17.0303,16.8524,16.882,647200.0
2008-12-09 15:25:00,22.79,22.81,22.49,22.56,399700.0,16.8968,16.9117,16.6744,16.7263,399700.0
2008-12-09 15:30:00,22.56,22.75,22.46,22.62,638400.0,16.7263,16.8672,16.6522,16.7708,638400.0
2008-12-09 15:35:00,22.63,22.63,22.34,22.44,465000.0,16.7782,16.7782,16.5632,16.6374,465000.0
2008-12-09 15:40:00,22.44,22.45,22.1,22.1,857300.0,16.6374,16.6448,16.3853,16.3853,857300.0
2008-12-09 15:45:00,22.1,22.15,21.8,21.8,1147700.0,16.3853,16.4223,16.1628,16.1628,1147700.0
2008-12-09 15:50:00,21.81,22.16,21.76,21.92,1391400.0,16.1703,16.4298,16.1332,16.2518,1391400.0
2008-12-09 15:55:00,21.92,22.2,21.81,22.07,979100.0,16.2518,16.4594,16.1703,16.363,979100.0
2008-12-10 09:30:00,22.21,22.37,22.21,22.31,305600.0,16.4668,16.5855,16.4668,16.541,305600.0
2008-12-10 09:35:00,22.3,22.35,22.06,22.09,301100.0,16.5336,16.5706,16.3556,16.3779,301100.0
2008-12-10 09:40:00,22.1,22.24,21.95,22.08,188200.0,16.3853,16.4891,16.2741,16.3704,188200.0
2008-12-10 09:45:00,22.08,22.12,21.84,21.87,360500.0,16.3704,16.4001,16.1925,16.2147,360500.0
2008-12-10 09:50:00,21.87,22.04,21.82,21.99,205500.0,16.2147,16.3408,16.1777,16.3037,205500.0
2008-12-10 09:55:00,22.0,22.06,21.87,22.0,231100.0,16.3111,16.3556,16.2147,16.3111,231100.0
2008-12-10 10:00:00,22.0,22.25,21.98,22.23,279000.0,16.3111,16.4965,16.2963,16.4817,279000.0
2008-12-10 10:05:00,22.23,22.36,22.2,22.34,231800.0,16.4817,16.578,16.4594,16.5632,231800.0
2008-12-10 10:10:00,22.35,22.49,22.25,22.49,175500.0,16.5706,16.6744,16.4965,16.6744,175500.0
2008-12-10 10:15:00,22.49,22.75,22.49,22.73,183200.0,16.6744,16.8672,16.6744,16.8524,183200.0
2008-12-10 10:20:00,22.73,22.74,22.59,22.64,109800.0,16.8524,16.8598,16.7486,16.7856,109800.0
2008-12-10 10:25:00,22.64,22.65,22.51,22.58,189000.0,16.7856,16.793,16.6893,16.7412,189000.0
2008-12-10 10:30:00,22.58,22.81,22.58,22.77,223100.0,16.7412,16.9117,16.7412,16.882,223100.0
2008-12-10 10:35:00,22.77,22.9,22.7,22.85,277200.0,16.882,16.9784,16.8301,16.9413,277200.0
2008-12-10 10:40:00,22.84,22.89,22.7,22.7,189600.0,16.9339,16.971,16.8301,16.8301,189600.0
2008-12-10 10:45:00,22.7,22.78,22.65,22.78,202600.0,16.8301,16.8894,16.793,16.8894,202600.0
2008-12-10 10:50:00,22.78,22.8,22.62,22.65,177500.0,16.8894,16.9043,16.7708,16.793,177500.0
2008-12-10 10:55:00,22.65,22.78,22.61,22.75,119100.0,16.793,16.8894,16.7634,16.8672,119100.0
2008-12-10 11:00:00,22.76,22.8,22.61,22.76,89100.0,16.8746,16.9043,16.7634,16.8746,89100.0
2008-12-10 11:05:00,22.77,22.83,22.66,22.66,103200.0,16.882,16.9265,16.8005,16.8005,103200.0
2008-12-10 11:10:00,22.65,22.8,22.65,22.8,69600.0,16.793,16.9043,16.793,16.9043,69600.0
2008-12-10 11:15:00,22.79,22.94,22.77,22.92,138500.0,16.8968,17.0081,16.882,16.9932,138500.0
2008-12-10 11:20:00,22.9,22.91,22.82,22.86,96500.0,16.9784,16.9858,16.9191,16.9487,96500.0
2008-12-10 11:25:00,22.87,22.87,22.75,22.82,76100.0,16.9562,16.9562,16.8672,16.9191,76100.0
2008-12-10 11:30:00,22.82,23.06,22.8,22.87,145900.0,16.9191,17.097,16.9043,16.9562,145900.0
2008-12-10 11:35:00,22.87,22.95,22.82,22.83,87300.0,16.9562,17.0155,16.9191,16.9265,87300.0
2008-12-10 11:40:00,22.84,22.88,22.76,22.84,141200.0,16.9339,16.9636,16.8746,16.9339,141200.0
2008-12-10 11:45:00,22.84,23.06,22.84,22.98,164000.0,16.9339,17.097,16.9339,17.0377,164000.0
2008-12-10 11:50:00,22.98,23.13,22.96,22.99,72000.0,17.0377,17.1489,17.0229,17.0451,72000.0
2008-12-10 11:55:00,22.99,23.03,22.9,22.93,57700.0,17.0451,17.0748,16.9784,17.0006,57700.0
2008-12-10 12:00:00,22.94,22.99,22.9,22.97,49400.0,17.0081,17.0451,16.9784,17.0303,49400.0
2008-12-10 12:05:00,22.96,22.99,22.9,22.94,78700.0,17.0229,17.0451,16.9784,17.0081,78700.0
2008-12-10 12:10:00,22.93,23.07,22.86,23.05,140500.0,17.0006,17.1044,16.9487,17.0896,140500.0
2008-12-10 12:15:00,23.06,23.08,22.89,22.94,82000.0,17.097,17.1119,16.971,17.0081,82000.0
2008-12-10 12:20:00,22.95,22.96,22.66,22.78,142000.0,17.0155,17.0229,16.8005,16.8894,142000.0
2008-12-10 12:25:00,22.79,22.84,22.73,22.74,120500.0,16.8968,16.9339,16.8524,16.8598,120500.0
2008-12-10 12:30:00,22.74,22.77,22.65,22.77,83600.0,16.8598,16.882,16.793,16.882,83600.0
2008-12-10 12:35:00,22.76,22.78,22.66,22.76,99900.0,16.8746,16.8894,16.8005,16.8746,99900.0
2008-12-10 12:40:00,22.76,22.81,22.68,22.69,58400.0,16.8746,16.9117,16.8153,16.8227,58400.0
2008-12-10 12:45:00,22.7,22.73,22.65,22.68,100300.0,16.8301,16.8524,16.793,16.8153,100300.0
2008-12-10 12:50:00,22.68,22.74,22.64,22.65,107700.0,16.8153,16.8598,16.7856,16.793,107700.0
2008-12-10 12:55:00,22.65,22.71,22.57,22.59,131500.0,16.793,16.8375,16.7337,16.7486,131500.0
2008-12-10 13:00:00,22.59,22.67,22.56,22.66,147000.0,16.7486,16.8079,16.7263,16.8005,147000.0
2008-12-10 13:05:00,22.66,22.72,22.62,22.67,42300.0,16.8005,16.8449,16.7708,16.8079,42300.0
2008-12-10 13:10:00,22.68,22.83,22.68,22.82,58500.0,16.8153,16.9265,16.8153,16.9191,58500.0
2008-12-10 13:15:00,22.83,22.97,22.83,22.91,73100.0,16.9265,17.0303,16.9265,16.9858,73100.0
2008-12-10 13:20:00,22.91,22.92,22.77,22.8,90400.0,16.9858,16.9932,16.882,16.9043,90400.0
2008-12-10 13:25:00,22.81,22.87,22.76,22.77,60700.0,16.9117,16.9562,16.8746,16.882,60700.0
2008-12-10 13:30:00,22.77,22.82,22.65,22.69,90300.0,16.882,16.9191,16.793,16.8227,90300.0
2008-12-10 13:35:00,22.69,22.71,22.58,22.66,105000.0,16.8227,16.8375,16.7412,16.8005,105000.0
2008-12-10 13:40:00,22.65,22.65,22.54,22.64,61900.0,16.793,16.793,16.7115,16.7856,61900.0
2008-12-10 13:45:00,22.64,22.69,22.62,22.67,39800.0,16.7856,16.8227,16.7708,16.8079,39800.0
2008-12-10 13:50:00,22.66,22.66,22.45,22.57,161300.0,16.8005,16.8005,16.6448,16.7337,161300.0
2008-12-10 13:55:00,22.57,22.61,22.44,22.5,120100.0,16.7337,16.7634,16.6374,16.6818,120100.0
2008-12-10 14:00:00,22.49,22.51,22.36,22.39,149100.0,16.6744,16.6893,16.578,16.6003,149100.0
2008-12-10 14:05:00,22.39,22.4,22.27,22.29,527100.0,16.6003,16.6077,16.5113,16.5261,527100.0
2008-12-10 14:10:00,22.29,22.37,22.2,22.21,298500.0,16.5261,16.5855,16.4594,16.4668,298500.0
2008-12-10 14:15:00,22.21,22.26,22.16,22.22,225400.0,16.4668,16.5039,16.4298,16.4742,225400.0
2008-12-10 14:20:00,22.22,22.25,22.01,22.02,430500.0,16.4742,16.4965,16.3185,16.326,430500.0
2008-12-10 14:25:00,22.03,22.14,22.02,22.13,222400.0,16.3334,16.4149,16.326,16.4075,222400.0
2008-12-10 14:30:00,22.13,22.22,22.04,22.17,226400.0,16.4075,16.4742,16.3408,16.4372,226400.0
2008-12-10 14:35:00,22.17,22.43,22.14,22.4,315000.0,16.4372,16.6299,16.4149,16.6077,315000.0
2008-12-10 14:40:00,22.41,22.5,22.36,22.48,199000.0,16.6151,16.6818,16.578,16.667,199000.0
2008-12-10 14:45:00,22.48,22.56,22.4,22.41,213500.0,16.667,16.7263,16.6077,16.6151,213500.0
2008-12-10 14:50:00,22.41,22.6,22.35,22.54,196300.0,16.6151,16.756,16.5706,16.7115,196300.0
2008-12-10 14:55:00,22.54,22.6,22.5,22.56,186000.0,16.7115,16.756,16.6818,16.7263,186000.0
2008-12-10 15:00:00,22.55,22.64,22.45,22.53,229600.0,16.7189,16.7856,16.6448,16.7041,229600.0
2008-12-10 15:05:00,22.53,22.7,22.53,22.7,240600.0,16.7041,16.8301,16.7041,16.8301,240600.0
2008-12-10 15:10:00,22.7,22.73,22.59,22.71,178000.0,16.8301,16.8524,16.7486,16.8375,178000.0
2008-12-10 15:15:00,22.72,22.81,22.67,22.68,159600.0,16.8449,16.9117,16.8079,16.8153,159600.0
2008-12-10 15:20:00,22.68,22.78,22.64,22.75,168300.0,16.8153,16.8894,16.7856,16.8672,168300.0
2008-12-10 15:25:00,22.75,22.87,22.64,22.85,169800.0,16.8672,16.9562,16.7856,16.9413,169800.0
2008-12-10 15:30:00,22.85,22.87,22.65,22.67,246900.0,16.9413,16.9562,16.793,16.8079,246900.0
2008-12-10 15:35:00,22.67,22.74,22.57,22.6,268500.0,16.8079,16.8598,16.7337,16.756,268500.0
2008-12-10 15:40:00,22.59,22.84,22.59,22.81,250800.0,16.7486,16.9339,16.7486,16.9117,250800.0
2008-12-10 15:45:00,22.81,22.87,22.77,22.82,233300.0,16.9117,16.9562,16.882,16.9191,233300.0
2008-12-10 15:50:00,22.83,22.84,22.72,22.75,226900.0,16.9265,16.9339,16.8449,16.8672,226900.0
2008-12-10 15:55:00,22.75,22.8,22.74,22.76,353200.0,16.8672,16.9043,16.8598,16.8746,353200.0
2008-12-11 09:30:00,22.58,22.58,22.0,22.12,401100.0,16.7412,16.7412,16.3111,16.4001,401100.0
2008-12-11 09:35:00,22.12,22.16,21.94,21.97,344000.0,16.4001,16.4298,16.2666,16.2889,344000.0
2008-12-11 09:40:00,21.96,22.02,21.86,21.96,213600.0,16.2815,16.326,16.2073,16.2815,213600.0
2008-12-11 09:45:00,21.95,22.1,21.95,22.08,266000.0,16.2741,16.3853,16.2741,16.3704,266000.0
2008-12-11 09:50:00,22.09,22.27,22.08,22.13,220600.0,16.3779,16.5113,16.3704,16.4075,220600.0
2008-12-11 09:55:00,22.13,22.22,22.13,22.17,216000.0,16.4075,16.4742,16.4075,16.4372,216000.0
2008-12-11 10:00:00,22.19,22.25,22.03,22.17,217600.0,16.452,16.4965,16.3334,16.4372,217600.0
2008-12-11 10:05:00,22.17,22.21,22.04,22.2,120500.0,16.4372,16.4668,16.3408,16.4594,120500.0
2008-12-11 10:10:00,22.19,22.31,22.17,22.26,130700.0,16.452,16.541,16.4372,16.5039,130700.0
2008-12-11 10:15:00,22.27,22.35,22.14,22.24,127700.0,16.5113,16.5706,16.4149,16.4891,127700.0
2008-12-11 10:20:00,22.25,22.47,22.23,22.43,125000.0,16.4965,16.6596,16.4817,16.6299,125000.0
2008-12-11 10:25:00,22.43,22.44,22.28,22.34,175400.0,16.6299,16.6374,16.5187,16.5632,175400.0
2008-12-11 10:30:00,22.34,22.41,22.23,22.39,165100.0,16.5632,16.6151,16.4817,16.6003,165100.0
2008-12-11 10:35:00,22.39,22.51,22.31,22.37,88400.0,16.6003,16.6893,16.541,16.5855,88400.0
2008-12-11 10:40:00,22.37,22.4,22.24,22.29,75700.0,16.5855,16.6077,16.4891,16.5261,75700.0
2008-12-11 10:45:00,22.28,22.36,22.2,22.21,207300.0,16.5187,16.578,16.4594,16.4668,207300.0
2008-12-11 10:50:00,22.2,22.23,22.16,22.23,102200.0,16.4594,16.4817,16.4298,16.4817,102200.0
2008-12-11 10:55:00,22.23,22.23,22.11,22.16,123300.0,16.4817,16.4817,16.3927,16.4298,123300.0
2008-12-11 11:00:00,22.16,22.18,22.08,22.1,48800.0,16.4298,16.4446,16.3704,16.3853,48800.0
2008-12-11 11:05:00,22.1,22.23,22.09,22.17,98100.0,16.3853,16.4817,16.3779,16.4372,98100.0
2008-12-11 11:10:00,22.17,22.27,22.17,22.24,98100.0,16.4372,16.5113,16.4372,16.4891,98100.0
2008-12-11 11:15:00,22.25,22.26,22.04,22.04,93200.0,16.4965,16.5039,16.3408,16.3408,93200.0
2008-12-11 11:20:00,22.05,22.06,21.9,21.93,153600.0,16.3482,16.3556,16.237,16.2592,153600.0
2008-12-11 11:25:00,21.93,22.01,21.92,21.97,97000.0,16.2592,16.3185,16.2518,16.2889,97000.0
2008-12-11 11:30:00,21.96,22.04,21.95,22.03,84400.0,16.2815,16.3408,16.2741,16.3334,84400.0
2008-12-11 11:35:00,22.02,22.15,21.95,22.13,156300.0,16.326,16.4223,16.2741,16.4075,156300.0
2008-12-11 11:40:00,22.13,22.25,22.13,22.23,105000.0,16.4075,16.4965,16.4075,16.4817,105000.0
2008-12-11 11:45:00,22.22,22.24,22.12,22.22,69200.0,16.4742,16.4891,16.4001,16.4742,69200.0
2008-12-11 11:50:00,22.22,22.24,22.14,22.15,70400.0,16.4742,16.4891,16.4149,16.4223,70400.0
2008-12-11 11:55:00,22.15,22.34,22.15,22.28,127200.0,16.4223,16.5632,16.4223,16.5187,127200.0
2008-12-11 12:00:00,22.28,22.37,22.25,22.31,135400.0,16.5187,16.5855,16.4965,16.541,135400.0
2008-12-11 12:05:00,22.31,22.33,22.23,22.25,189100.0,16.541,16.5558,16.4817,16.4965,189100.0
2008-12-11 12:10:00,22.25,22.27,22.14,22.15,102100.0,16.4965,16.5113,16.4149,16.4223,102100.0
2008-12-11 12:15:00,22.16,22.22,22.14,22.15,78200.0,16.4298,16.4742,16.4149,16.4223,78200.0
2008-12-11 12:20:00,22.17,22.2,21.94,21.95,213100.0,16.4372,16.4594,16.2666,16.2741,213100.0
2008-12-11 12:25:00,21.96,22.0,21.91,21.99,137000.0,16.2815,16.3111,16.2444,16.3037,137000.0
2008-12-11 12:30:00,21.98,22.04,21.98,21.99,60900.0,16.2963,16.3408,16.2963,16.3037,60900.0
2008-12-11 12:35:00,22.0,22.11,21.96,21.97,102100.0,16.3111,16.3927,16.2815,16.2889,102100.0
2008-12-11 12:40:00,21.97,22.07,21.96,22.07,246400.0,16.2889,16.363,16.2815,16.363,246400.0
2008-12-11 12:45:00,22.07,22.09,22.0,22.01,74800.0,16.363,16.3779,16.3111,16.3185,74800.0
2008-12-11 12:50:00,22.01,22.05,21.97,22.01,156300.0,16.3185,16.3482,16.2889,16.3185,156300.0
2008-12-11 12:55:00,22.03,22.09,22.02,22.06,193800.0,16.3334,16.3779,16.326,16.3556,193800.0
2008-12-11 13:00:00,22.05,22.07,21.98,21.99,95300.0,16.3482,16.363,16.2963,16.3037,95300.0
2008-12-11 13:05:00,21.99,22.0,21.89,21.92,92200.0,16.3037,16.3111,16.2296,16.2518,92200.0
2008-12-11 13:10:00,21.93,21.96,21.82,21.86,115400.0,16.2592,16.2815,16.1777,16.2073,115400.0
2008-12-11 13:15:00,21.86,21.93,21.85,21.89,65200.0,16.2073,16.2592,16.1999,16.2296,65200.0
2008-12-11 13:20:00,21.89,21.89,21.74,21.88,195800.0,16.2296,16.2296,16.1184,16.2222,195800.0
2008-12-11 13:25:00,21.88,21.9,21.85,21.88,45600.0,16.2222,16.237,16.1999,16.2222,45600.0
2008-12-11 13:30:00,21.89,21.93,21.88,21.91,65100.0,16.2296,16.2592,16.2222,16.2444,65100.0
2008-12-11 13:35:00,21.91,21.94,21.86,21.91,120200.0,16.2444,16.2666,16.2073,16.2444,120200.0
2008-12-11 13:40:00,21.91,21.91,21.85,21.87,171600.0,16.2444,16.2444,16.1999,16.2147,171600.0
2008-12-11 13:45:00,21.88,21.91,21.77,21.77,125000.0,16.2222,16.2444,16.1406,16.1406,125000.0
2008-12-11 13:50:00,21.78,21.88,21.74,21.84,107900.0,16.148,16.2222,16.1184,16.1925,107900.0
2008-12-11 13:55:00,21.85,21.85,21.73,21.81,132600.0,16.1999,16.1999,16.1109,16.1703,132600.0
2008-12-11 14:00:00,21.81,21.89,21.8,21.85,217700.0,16.1703,16.2296,16.1628,16.1999,217700.0
2008-12-11 14:05:00,21.85,21.85,21.8,21.82,158700.0,16.1999,16.1999,16.1628,16.1777,158700.0
2008-12-11 14:10:00,21.82,21.85,21.71,21.71,191300.0,16.1777,16.1999,16.0961,16.0961,191300.0
2008-12-11 14:15:00,21.71,21.76,21.68,21.69,269300.0,16.0961,16.1332,16.0739,16.0813,269300.0
2008-12-11 14:20:00,21.69,21.7,21.63,21.64,337900.0,16.0813,16.0887,16.0368,16.0442,337900.0
2008-12-11 14:25:00,21.63,21.64,21.58,21.61,219700.0,16.0368,16.0442,15.9997,16.022,219700.0
2008-12-11 14:30:00,21.6,21.66,21.6,21.65,246500.0,16.0146,16.059,16.0146,16.0516,246500.0
2008-12-11 14:35:00,21.65,21.68,21.57,21.59,453700.0,16.0516,16.0739,15.9923,16.0071,453700.0
2008-12-11 14:40:00,21.59,21.68,21.57,21.57,350800.0,16.0071,16.0739,15.9923,15.9923,350800.0
2008-12-11 14:45:00,21.57,21.62,21.52,21.6,241800.0,15.9923,16.0294,15.9553,16.0146,241800.0
2008-12-11 14:50:00,21.6,21.68,21.51,21.52,561400.0,16.0146,16.0739,15.9478,15.9553,561400.0
2008-12-11 14:55:00,21.53,21.54,21.43,21.52,476100.0,15.9627,15.9701,15.8885,15.9553,476100.0
2008-12-11 15:00:00,21.53,21.62,21.48,21.61,403100.0,15.9627,16.0294,15.9256,16.022,403100.0
2008-12-11 15:05:00,21.61,21.62,21.43,21.58,442200.0,16.022,16.0294,15.8885,15.9997,442200.0
2008-12-11 15:10:00,21.58,21.67,21.48,21.66,342700.0,15.9997,16.0665,15.9256,16.059,342700.0
2008-12-11 15:15:00,21.67,21.68,21.45,21.54,363800.0,16.0665,16.0739,15.9034,15.9701,363800.0
2008-12-11 15:20:00,21.54,21.59,21.44,21.54,207100.0,15.9701,16.0071,15.8959,15.9701,207100.0
2008-12-11 15:25:00,21.54,21.63,21.51,21.59,176800.0,15.9701,16.0368,15.9478,16.0071,176800.0
2008-12-11 15:30:00,21.59,21.61,21.39,21.41,242200.0,16.0071,16.022,15.8589,15.8737,242200.0
2008-12-11 15:35:00,21.41,21.44,21.34,21.36,311100.0,15.8737,15.8959,15.8218,15.8366,311100.0
2008-12-11 15:40:00,21.36,21.48,21.32,21.47,406100.0,15.8366,15.9256,15.807,15.9182,406100.0
2008-12-11 15:45:00,21.47,21.58,21.47,21.52,303500.0,15.9182,15.9997,15.9182,15.9553,303500.0
2008-12-11 15:50:00,21.52,21.66,21.47,21.59,453800.0,15.9553,16.059,15.9182,16.0071,453800.0
2008-12-11 15:55:00,21.6,21.61,21.47,21.48,532700.0,16.0146,16.022,15.9182,15.9256,532700.0
2008-12-12 09:30:00,21.1,21.38,20.75,20.98,289500.0,15.6439,15.8515,15.3844,15.5549,289500.0
2008-12-12 09:35:00,20.99,21.6,20.95,21.55,516200.0,15.5623,16.0146,15.5326,15.9775,516200.0
2008-12-12 09:40:00,21.53,21.58,21.38,21.44,236600.0,15.9627,15.9997,15.8515,15.8959,236600.0
2008-12-12 09:45:00,21.44,21.51,21.34,21.47,261600.0,15.8959,15.9478,15.8218,15.9182,261600.0
2008-12-12 09:50:00,21.47,21.78,21.47,21.78,236800.0,15.9182,16.148,15.9182,16.148,236800.0
2008-12-12 09:55:00,21.79,22.31,21.72,22.22,770100.0,16.1554,16.541,16.1035,16.4742,770100.0
2008-12-12 10:00:00,22.22,22.27,22.1,22.21,286400.0,16.4742,16.5113,16.3853,16.4668,286400.0
2008-12-12 10:05:00,22.22,22.25,21.72,21.73,422100.0,16.4742,16.4965,16.1035,16.1109,422100.0
2008-12-12 10:10:00,21.73,21.79,21.65,21.67,273300.0,16.1109,16.1554,16.0516,16.0665,273300.0
2008-12-12 10:15:00,21.68,21.69,21.5,21.6,375100.0,16.0739,16.0813,15.9404,16.0146,375100.0
2008-12-12 10:20:00,21.6,21.72,21.46,21.51,216800.0,16.0146,16.1035,15.9108,15.9478,216800.0
2008-12-12 10:25:00,21.52,21.76,21.48,21.76,338100.0,15.9553,16.1332,15.9256,16.1332,338100.0
2008-12-12 10:30:00,21.75,21.78,21.57,21.58,219500.0,16.1258,16.148,15.9923,15.9997,219500.0
2008-12-12 10:35:00,21.58,21.72,21.53,21.72,243800.0,15.9997,16.1035,15.9627,16.1035,243800.0
2008-12-12 10:40:00,21.71,21.71,21.58,21.7,180100.0,16.0961,16.0961,15.9997,16.0887,180100.0
2008-12-12 10:45:00,21.69,21.71,21.6,21.68,142400.0,16.0813,16.0961,16.0146,16.0739,142400.0
2008-12-12 10:50:00,21.67,21.78,21.65,21.78,114300.0,16.0665,16.148,16.0516,16.148,114300.0
2008-12-12 10:55:00,21.78,21.87,21.72,21.84,207500.0,16.148,16.2147,16.1035,16.1925,207500.0
2008-12-12 11:00:00,21.83,21.83,21.66,21.78,126100.0,16.1851,16.1851,16.059,16.148,126100.0
2008-12-12 11:05:00,21.79,21.89,21.76,21.88,130900.0,16.1554,16.2296,16.1332,16.2222,130900.0
2008-12-12 11:10:00,21.88,21.88,21.68,21.73,127500.0,16.2222,16.2222,16.0739,16.1109,127500.0
2008-12-12 11:15:00,21.73,21.78,21.68,21.77,106800.0,16.1109,16.148,16.0739,16.1406,106800.0
2008-12-12 11:20:00,21.78,21.82,21.73,21.81,122200.0,16.148,16.1777,16.1109,16.1703,122200.0
2008-12-12 11:25:00,21.82,21.84,21.71,21.71,85600.0,16.1777,16.1925,16.0961,16.0961,85600.0
2008-12-12 11:30:00,21.7,21.83,21.68,21.79,140600.0,16.0887,16.1851,16.0739,16.1554,140600.0
2008-12-12 11:35:00,21.78,21.83,21.63,21.65,91100.0,16.148,16.1851,16.0368,16.0516,91100.0
2008-12-12 11:40:00,21.65,21.7,21.55,21.58,128100.0,16.0516,16.0887,15.9775,15.9997,128100.0
2008-12-12 11:45:00,21.58,21.67,21.56,21.64,85100.0,15.9997,16.0665,15.9849,16.0442,85100.0
2008-12-12 11:50:00,21.64,21.68,21.6,21.65,107600.0,16.0442,16.0739,16.0146,16.0516,107600.0
2008-12-12 11:55:00,21.64,21.66,21.53,21.65,128800.0,16.0442,16.059,15.9627,16.0516,128800.0
2008-12-12 12:00:00,21.65,21.73,21.63,21.66,238500.0,16.0516,16.1109,16.0368,16.059,238500.0
2008-12-12 12:05:00,21.65,21.73,21.62,21.69,114300.0,16.0516,16.1109,16.0294,16.0813,114300.0
2008-12-12 12:10:00,21.7,21.78,21.62,21.62,82100.0,16.0887,16.148,16.0294,16.0294,82100.0
2008-12-12 12:15:00,21.62,21.74,21.6,21.73,151800.0,16.0294,16.1184,16.0146,16.1109,151800.0
2008-12-12 12:20:00,21.71,21.82,21.69,21.77,87700.0,16.0961,16.1777,16.0813,16.1406,87700.0
2008-12-12 12:25:00,21.78,21.92,21.74,21.92,278300.0,16.148,16.2518,16.1184,16.2518,278300.0
2008-12-12 12:30:00,21.92,22.04,21.84,22.0,167500.0,16.2518,16.3408,16.1925,16.3111,167500.0
2008-12-12 12:35:00,22.0,22.1,21.99,22.02,90500.0,16.3111,16.3853,16.3037,16.326,90500.0
2008-12-12 12:40:00,22.03,22.08,21.97,21.98,49100.0,16.3334,16.3704,16.2889,16.2963,49100.0
2008-12-12 12:45:00,21.98,22.06,21.96,22.0,75700.0,16.2963,16.3556,16.2815,16.3111,75700.0
2008-12-12 12:50:00,22.01,22.23,21.99,22.21,139600.0,16.3185,16.4817,16.3037,16.4668,139600.0
2008-12-12 12:55:00,22.22,22.25,22.15,22.15,112000.0,16.4742,16.4965,16.4223,16.4223,112000.0
2008-12-12 13:00:00,22.15,22.23,22.08,22.11,158300.0,16.4223,16.4817,16.3704,16.3927,158300.0
2008-12-12 13:05:00,22.11,22.12,21.98,22.07,106400.0,16.3927,16.4001,16.2963,16.363,106400.0
2008-12-12 13:10:00,22.06,22.09,21.96,21.98,74300.0,16.3556,16.3779,16.2815,16.2963,74300.0
2008-12-12 13:15:00,21.97,22.04,21.93,21.97,90700.0,16.2889,16.3408,16.2592,16.2889,90700.0
2008-12-12 13:20:00,21.95,22.14,21.9,22.13,225000.0,16.2741,16.4149,16.237,16.4075,225000.0
2008-12-12 13:25:00,22.14,22.14,21.82,21.97,134000.0,16.4149,16.4149,16.1777,16.2889,134000.0
2008-12-12 13:30:00,21.98,22.01,21.89,21.89,79200.0,16.2963,16.3185,16.2296,16.2296,79200.0
2008-12-12 13:35:00,21.88,21.89,21.78,21.83,69400.0,16.2222,16.2296,16.148,16.1851,69400.0
2008-12-12 13:40:00,21.82,21.83,21.66,21.73,72900.0,16.1777,16.1851,16.059,16.1109,72900.0
2008-12-12 13:45:00,21.74,21.81,21.71,21.77,105100.0,16.1184,16.1703,16.0961,16.1406,105100.0
2008-12-12 13:50:00,21.76,21.82,21.67,21.75,69400.0,16.1332,16.1777,16.0665,16.1258,69400.0
2008-12-12 13:55:00,21.76,21.83,21.76,21.8,48500.0,16.1332,16.1851,16.1332,16.1628,48500.0
2008-12-12 14:00:00,21.8,22.01,21.8,21.97,100700.0,16.1628,16.3185,16.1628,16.2889,100700.0
2008-12-12 14:05:00,21.98,22.07,21.92,21.95,103800.0,16.2963,16.363,16.2518,16.2741,103800.0
2008-12-12 14:10:00,21.97,22.04,21.94,21.98,87300.0,16.2889,16.3408,16.2666,16.2963,87300.0
2008-12-12 14:15:00,21.98,22.15,21.87,21.91,143600.0,16.2963,16.4223,16.2147,16.2444,143600.0
2008-12-12 14:20:00,21.88,21.94,21.77,21.93,105700.0,16.2222,16.2666,16.1406,16.2592,105700.0
2008-12-12 14:25:00,21.94,21.99,21.78,21.92,107700.0,16.2666,16.3037,16.148,16.2518,107700.0
2008-12-12 14:30:00,21.92,21.92,21.66,21.77,121200.0,16.2518,16.2518,16.059,16.1406,121200.0
2008-12-12 14:35:00,21.77,22.0,21.7,21.94,138900.0,16.1406,16.3111,16.0887,16.2666,138900.0
2008-12-12 14:40:00,21.95,22.01,21.9,21.95,155600.0,16.2741,16.3185,16.237,16.2741,155600.0
2008-12-12 14:45:00,21.94,22.0,21.84,21.96,126900.0,16.2666,16.3111,16.1925,16.2815,126900.0
2008-12-12 14:50:00,21.97,22.19,21.97,22.05,155000.0,16.2889,16.452,16.2889,16.3482,155000.0
2008-12-12 14:55:00,22.05,22.15,21.98,22.09,154900.0,16.3482,16.4223,16.2963,16.3779,154900.0
2008-12-12 15:00:00,22.08,22.3,22.08,22.11,164000.0,16.3704,16.5336,16.3704,16.3927,164000.0
2008-12-12 15:05:00,22.11,22.17,21.99,22.1,196900.0,16.3927,16.4372,16.3037,16.3853,196900.0
2008-12-12 15:10:00,22.09,22.1,21.93,22.03,177200.0,16.3779,16.3853,16.2592,16.3334,177200.0
2008-12-12 15:15:00,22.02,22.14,21.89,21.9,175000.0,16.326,16.4149,16.2296,16.237,175000.0
2008-12-12 15:20:00,21.89,22.13,21.89,21.98,208900.0,16.2296,16.4075,16.2296,16.2963,208900.0
2008-12-12 15:25:00,21.98,22.08,21.88,22.05,144800.0,16.2963,16.3704,16.2222,16.3482,144800.0
2008-12-12 15:30:00,22.06,22.09,21.88,21.97,234200.0,16.3556,16.3779,16.2222,16.2889,234200.0
2008-12-12 15:35:00,21.97,22.0,21.9,21.98,278100.0,16.2889,16.3111,16.237,16.2963,278100.0
2008-12-12 15:40:00,21.98,22.05,21.92,21.96,487300.0,16.2963,16.3482,16.2518,16.2815,487300.0
2008-12-12 15:45:00,21.96,22.0,21.81,21.91,301300.0,16.2815,16.3111,16.1703,16.2444,301300.0
2008-12-12 15:50:00,21.91,22.0,21.84,21.87,285100.0,16.2444,16.3111,16.1925,16.2147,285100.0
2008-12-12 15:55:00,21.87,22.02,21.75,22.0,467200.0,16.2147,16.326,16.1258,16.3111,467200.0
2008-12-15 09:30:00,22.06,22.5,22.01,22.38,317400.0,16.3556,16.6818,16.3185,16.5929,317400.0
2008-12-15 09:35:00,22.38,22.44,21.96,22.28,306000.0,16.5929,16.6374,16.2815,16.5187,306000.0
2008-12-15 09:40:00,22.28,22.32,22.16,22.26,241700.0,16.5187,16.5484,16.4298,16.5039,241700.0
2008-12-15 09:45:00,22.26,22.42,22.25,22.38,309100.0,16.5039,16.6225,16.4965,16.5929,309100.0
2008-12-15 09:50:00,22.38,22.4,22.12,22.17,185600.0,16.5929,16.6077,16.4001,16.4372,185600.0
2008-12-15 09:55:00,22.17,22.18,22.01,22.01,276500.0,16.4372,16.4446,16.3185,16.3185,276500.0
2008-12-15 10:00:00,22.01,22.02,21.89,21.89,195700.0,16.3185,16.326,16.2296,16.2296,195700.0
2008-12-15 10:05:00,21.89,21.99,21.8,21.89,166400.0,16.2296,16.3037,16.1628,16.2296,166400.0
2008-12-15 10:10:00,21.88,22.02,21.84,22.0,224200.0,16.2222,16.326,16.1925,16.3111,224200.0
2008-12-15 10:15:00,22.0,22.05,21.84,21.87,159300.0,16.3111,16.3482,16.1925,16.2147,159300.0
2008-12-15 10:20:00,21.86,21.9,21.75,21.89,114900.0,16.2073,16.237,16.1258,16.2296,114900.0
2008-12-15 10:25:00,21.89,21.98,21.88,21.95,121600.0,16.2296,16.2963,16.2222,16.2741,121600.0
2008-12-15 10:30:00,21.96,22.03,21.94,21.99,91800.0,16.2815,16.3334,16.2666,16.3037,91800.0
2008-12-15 10:35:00,22.0,22.03,21.9,21.99,127900.0,16.3111,16.3334,16.237,16.3037,127900.0
2008-12-15 10:40:00,21.99,22.0,21.9,21.9,88000.0,16.3037,16.3111,16.237,16.237,88000.0
2008-12-15 10:45:00,21.9,21.95,21.78,21.78,122200.0,16.237,16.2741,16.148,16.148,122200.0
2008-12-15 10:50:00,21.78,21.81,21.75,21.79,76700.0,16.148,16.1703,16.1258,16.1554,76700.0
2008-12-15 10:55:00,21.79,21.82,21.64,21.65,109200.0,16.1554,16.1777,16.0442,16.0516,109200.0
2008-12-15 11:00:00,21.65,21.75,21.6,21.75,113400.0,16.0516,16.1258,16.0146,16.1258,113400.0
2008-12-15 11:05:00,21.73,21.88,21.72,21.87,182600.0,16.1109,16.2222,16.1035,16.2147,182600.0
2008-12-15 11:10:00,21.87,21.89,21.76,21.86,149800.0,16.2147,16.2296,16.1332,16.2073,149800.0
2008-12-15 11:15:00,21.87,21.88,21.7,21.71,164800.0,16.2147,16.2222,16.0887,16.0961,164800.0
2008-12-15 11:20:00,21.71,21.82,21.67,21.67,158400.0,16.0961,16.1777,16.0665,16.0665,158400.0
2008-12-15 11:25:00,21.66,21.79,21.66,21.76,114700.0,16.059,16.1554,16.059,16.1332,114700.0
2008-12-15 11:30:00,21.76,21.81,21.7,21.81,115500.0,16.1332,16.1703,16.0887,16.1703,115500.0
2008-12-15 11:35:00,21.8,21.82,21.71,21.73,97400.0,16.1628,16.1777,16.0961,16.1109,97400.0
2008-12-15 11:40:00,21.73,21.87,21.7,21.87,115100.0,16.1109,16.2147,16.0887,16.2147,115100.0
2008-12-15 11:45:00,21.86,21.98,21.84,21.97,152800.0,16.2073,16.2963,16.1925,16.2889,152800.0
2008-12-15 11:50:00,21.97,22.06,21.96,22.03,105100.0,16.2889,16.3556,16.2815,16.3334,105100.0
2008-12-15 11:55:00,22.03,22.05,21.93,21.96,69100.0,16.3334,16.3482,16.2592,16.2815,69100.0
2008-12-15 12:00:00,21.96,21.98,21.88,21.98,115800.0,16.2815,16.2963,16.2222,16.2963,115800.0
2008-12-15 12:05:00,21.97,22.05,21.97,22.0,101300.0,16.2889,16.3482,16.2889,16.3111,101300.0
2008-12-15 12:10:00,22.0,22.08,22.0,22.03,74400.0,16.3111,16.3704,16.3111,16.3334,74400.0
2008-12-15 12:15:00,22.02,22.04,21.96,22.01,69400.0,16.326,16.3408,16.2815,16.3185,69400.0
2008-12-15 12:20:00,22.01,22.08,21.99,22.07,65900.0,16.3185,16.3704,16.3037,16.363,65900.0
2008-12-15 12:25:00,22.07,22.07,22.03,22.07,49300.0,16.363,16.363,16.3334,16.363,49300.0
2008-12-15 12:30:00,22.07,22.08,22.01,22.01,46200.0,16.363,16.3704,16.3185,16.3185,46200.0
2008-12-15 12:35:00,22.01,22.03,21.92,21.93,96900.0,16.3185,16.3334,16.2518,16.2592,96900.0
2008-12-15 12:40:00,21.93,21.94,21.86,21.86,61400.0,16.2592,16.2666,16.2073,16.2073,61400.0
2008-12-15 12:45:00,21.86,21.91,21.81,21.81,94500.0,16.2073,16.2444,16.1703,16.1703,94500.0
2008-12-15 12:50:00,21.8,21.83,21.75,21.75,117800.0,16.1628,16.1851,16.1258,16.1258,117800.0
2008-12-15 12:55:00,21.75,21.77,21.68,21.7,130800.0,16.1258,16.1406,16.0739,16.0887,130800.0
2008-12-15 13:00:00,21.69,21.7,21.59,21.61,175200.0,16.0813,16.0887,16.0071,16.022,175200.0
2008-12-15 13:05:00,21.61,21.65,21.55,21.57,98800.0,16.022,16.0516,15.9775,15.9923,98800.0
2008-12-15 13:10:00,21.57,21.66,21.56,21.63,48800.0,15.9923,16.059,15.9849,16.0368,48800.0
2008-12-15 13:15:00,21.62,21.67,21.62,21.65,49800.0,16.0294,16.0665,16.0294,16.0516,49800.0
2008-12-15 13:20:00,21.65,21.74,21.65,21.7,91500.0,16.0516,16.1184,16.0516,16.0887,91500.0
2008-12-15 13:25:00,21.7,21.79,21.69,21.78,92200.0,16.0887,16.1554,16.0813,16.148,92200.0
2008-12-15 13:30:00,21.77,21.85,21.75,21.82,76600.0,16.1406,16.1999,16.1258,16.1777,76600.0
2008-12-15 13:35:00,21.82,21.9,21.82,21.89,72600.0,16.1777,16.237,16.1777,16.2296,72600.0
2008-12-15 13:40:00,21.9,21.99,21.89,21.91,94800.0,16.237,16.3037,16.2296,16.2444,94800.0
2008-12-15 13:45:00,21.89,21.96,21.88,21.96,75600.0,16.2296,16.2815,16.2222,16.2815,75600.0
2008-12-15 13:50:00,21.95,21.96,21.86,21.95,89300.0,16.2741,16.2815,16.2073,16.2741,89300.0
2008-12-15 13:55:00,21.95,21.97,21.91,21.97,86500.0,16.2741,16.2889,16.2444,16.2889,86500.0
2008-12-15 14:00:00,21.96,22.09,21.96,22.05,130500.0,16.2815,16.3779,16.2815,16.3482,130500.0
2008-12-15 14:05:00,22.05,22.08,21.99,22.03,151700.0,16.3482,16.3704,16.3037,16.3334,151700.0
2008-12-15 14:10:00,22.01,22.05,21.9,21.91,192000.0,16.3185,16.3482,16.237,16.2444,192000.0
2008-12-15 14:15:00,21.9,21.95,21.88,21.92,113700.0,16.237,16.2741,16.2222,16.2518,113700.0
2008-12-15 14:20:00,21.93,22.0,21.92,21.96,102300.0,16.2592,16.3111,16.2518,16.2815,102300.0
2008-12-15 14:25:00,21.96,22.0,21.84,21.85,83400.0,16.2815,16.3111,16.1925,16.1999,83400.0
2008-12-15 14:30:00,21.84,21.9,21.79,21.9,71800.0,16.1925,16.237,16.1554,16.237,71800.0
2008-12-15 14:35:00,21.9,21.93,21.85,21.91,107100.0,16.237,16.2592,16.1999,16.2444,107100.0
2008-12-15 14:40:00,21.9,21.98,21.8,21.81,159300.0,16.237,16.2963,16.1628,16.1703,159300.0
2008-12-15 14:45:00,21.8,21.88,21.78,21.85,92100.0,16.1628,16.2222,16.148,16.1999,92100.0
2008-12-15 14:50:00,21.84,21.87,21.82,21.83,44200.0,16.1925,16.2147,16.1777,16.1851,44200.0
2008-12-15 14:55:00,21.83,21.83,21.69,21.7,118800.0,16.1851,16.1851,16.0813,16.0887,118800.0
2008-12-15 15:00:00,21.7,21.73,21.67,21.7,201900.0,16.0887,16.1109,16.0665,16.0887,201900.0
2008-12-15 15:05:00,21.71,21.81,21.7,21.78,149800.0,16.0961,16.1703,16.0887,16.148,149800.0
2008-12-15 15:10:00,21.78,21.8,21.62,21.67,101000.0,16.148,16.1628,16.0294,16.0665,101000.0
2008-12-15 15:15:00,21.67,21.72,21.61,21.62,93100.0,16.0665,16.1035,16.022,16.0294,93100.0
2008-12-15 15:20:00,21.61,21.73,21.61,21.72,127100.0,16.022,16.1109,16.022,16.1035,127100.0
2008-12-15 15:25:00,21.72,21.75,21.65,21.71,129600.0,16.1035,16.1258,16.0516,16.0961,129600.0
2008-12-15 15:30:00,21.71,21.75,21.61,21.75,133000.0,16.0961,16.1258,16.022,16.1258,133000.0
2008-12-15 15:35:00,21.75,22.0,21.74,21.89,343600.0,16.1258,16.3111,16.1184,16.2296,343600.0
2008-12-15 15:40:00,21.94,22.02,21.84,21.97,420900.0,16.2666,16.326,16.1925,16.2889,420900.0
2008-12-15 15:45:00,21.97,22.0,21.88,21.99,364200.0,16.2889,16.3111,16.2222,16.3037,364200.0
2008-12-15 15:50:00,21.99,22.0,21.82,21.86,408500.0,16.3037,16.3111,16.1777,16.2073,408500.0
2008-12-15 15:55:00,21.86,22.0,21.85,21.99,556400.0,16.2073,16.3111,16.1999,16.3037,556400.0
2008-12-16 09:30:00,22.08,22.27,21.85,22.27,323500.0,16.3704,16.5113,16.1999,16.5113,323500.0
2008-12-16 09:35:00,22.27,22.32,22.01,22.03,381000.0,16.5113,16.5484,16.3185,16.3334,381000.0
2008-12-16 09:40:00,22.03,22.13,21.98,22.0,268200.0,16.3334,16.4075,16.2963,16.3111,268200.0
2008-12-16 09:45:00,22.0,22.16,22.0,22.06,370600.0,16.3111,16.4298,16.3111,16.3556,370600.0
2008-12-16 09:50:00,22.04,22.23,22.01,22.04,219600.0,16.3408,16.4817,16.3185,16.3408,219600.0
2008-12-16 09:55:00,22.06,22.18,22.01,22.07,218600.0,16.3556,16.4446,16.3185,16.363,218600.0
2008-12-16 10:00:00,22.07,22.12,22.02,22.1,146000.0,16.363,16.4001,16.326,16.3853,146000.0
2008-12-16 10:05:00,22.1,22.12,22.01,22.07,175000.0,16.3853,16.4001,16.3185,16.363,175000.0
2008-12-16 10:10:00,22.07,22.09,21.96,22.02,124100.0,16.363,16.3779,16.2815,16.326,124100.0
2008-12-16 10:15:00,22.02,22.07,22.0,22.04,171200.0,16.326,16.363,16.3111,16.3408,171200.0
2008-12-16 10:20:00,22.03,22.05,21.86,21.86,280900.0,16.3334,16.3482,16.2073,16.2073,280900.0
2008-12-16 10:25:00,21.87,21.95,21.85,21.88,119400.0,16.2147,16.2741,16.1999,16.2222,119400.0
2008-12-16 10:30:00,21.88,21.92,21.85,21.85,70900.0,16.2222,16.2518,16.1999,16.1999,70900.0
2008-12-16 10:35:00,21.85,21.86,21.7,21.73,125300.0,16.1999,16.2073,16.0887,16.1109,125300.0
2008-12-16 10:40:00,21.72,21.73,21.6,21.6,139700.0,16.1035,16.1109,16.0146,16.0146,139700.0
2008-12-16 10:45:00,21.61,21.78,21.56,21.78,108700.0,16.022,16.148,15.9849,16.148,108700.0
2008-12-16 10:50:00,21.78,21.88,21.77,21.87,104500.0,16.148,16.2222,16.1406,16.2147,104500.0
2008-12-16 10:55:00,21.87,21.9,21.83,21.89,107500.0,16.2147,16.237,16.1851,16.2296,107500.0
2008-12-16 11:00:00,21.89,21.99,21.87,21.99,251600.0,16.2296,16.3037,16.2147,16.3037,251600.0
2008-12-16 11:05:00,21.99,22.02,21.95,21.97,98900.0,16.3037,16.326,16.2741,16.2889,98900.0
2008-12-16 11:10:00,21.95,22.0,21.93,21.94,46000.0,16.2741,16.3111,16.2592,16.2666,46000.0
2008-12-16 11:15:00,21.95,21.99,21.87,21.96,82700.0,16.2741,16.3037,16.2147,16.2815,82700.0
2008-12-16 11:20:00,21.95,22.01,21.94,22.01,271800.0,16.2741,16.3185,16.2666,16.3185,271800.0
2008-12-16 11:25:00,22.0,22.01,21.93,22.0,46500.0,16.3111,16.3185,16.2592,16.3111,46500.0
2008-12-16 11:30:00,22.0,22.09,21.98,21.99,464100.0,16.3111,16.3779,16.2963,16.3037,464100.0
2008-12-16 11:35:00,21.99,22.04,21.98,21.99,115000.0,16.3037,16.3408,16.2963,16.3037,115000.0
2008-12-16 11:40:00,21.99,22.01,21.97,22.0,84500.0,16.3037,16.3185,16.2889,16.3111,84500.0
2008-12-16 11:45:00,21.99,22.02,21.97,21.97,103700.0,16.3037,16.326,16.2889,16.2889,103700.0
2008-12-16 11:50:00,21.97,22.02,21.94,22.01,125800.0,16.2889,16.326,16.2666,16.3185,125800.0
2008-12-16 11:55:00,22.01,22.03,21.98,22.0,138900.0,16.3185,16.3334,16.2963,16.3111,138900.0
2008-12-16 12:00:00,21.99,22.01,21.95,21.99,59900.0,16.3037,16.3185,16.2741,16.3037,59900.0
2008-12-16 12:05:00,21.99,22.0,21.92,21.95,59700.0,16.3037,16.3111,16.2518,16.2741,59700.0
2008-12-16 12:10:00,21.94,22.01,21.94,22.0,71000.0,16.2666,16.3185,16.2666,16.3111,71000.0
2008-12-16 12:15:00,22.0,22.12,21.99,22.09,110200.0,16.3111,16.4001,16.3037,16.3779,110200.0
2008-12-16 12:20:00,22.09,22.18,22.08,22.17,82400.0,16.3779,16.4446,16.3704,16.4372,82400.0
2008-12-16 12:25:00,22.17,22.2,22.15,22.19,55100.0,16.4372,16.4594,16.4223,16.452,55100.0
2008-12-16 12:30:00,22.2,22.26,22.17,22.23,117500.0,16.4594,16.5039,16.4372,16.4817,117500.0
2008-12-16 12:35:00,22.22,22.27,22.2,22.23,100100.0,16.4742,16.5113,16.4594,16.4817,100100.0
2008-12-16 12:40:00,22.23,22.28,22.21,22.22,87200.0,16.4817,16.5187,16.4668,16.4742,87200.0
2008-12-16 12:45:00,22.22,22.27,22.19,22.26,60300.0,16.4742,16.5113,16.452,16.5039,60300.0
2008-12-16 12:50:00,22.26,22.28,22.19,22.24,69500.0,16.5039,16.5187,16.452,16.4891,69500.0
2008-12-16 12:55:00,22.25,22.25,22.13,22.13,70400.0,16.4965,16.4965,16.4075,16.4075,70400.0
2008-12-16 13:00:00,22.14,22.23,22.12,22.2,107600.0,16.4149,16.4817,16.4001,16.4594,107600.0
2008-12-16 13:05:00,22.2,22.24,22.18,22.24,107400.0,16.4594,16.4891,16.4446,16.4891,107400.0
2008-12-16 13:10:00,22.23,22.29,22.22,22.29,105200.0,16.4817,16.5261,16.4742,16.5261,105200.0
2008-12-16 13:15:00,22.28,22.33,22.22,22.32,91500.0,16.5187,16.5558,16.4742,16.5484,91500.0
2008-12-16 13:20:00,22.32,22.34,22.28,22.3,68800.0,16.5484,16.5632,16.5187,16.5336,68800.0
2008-12-16 13:25:00,22.3,22.37,22.28,22.35,91700.0,16.5336,16.5855,16.5187,16.5706,91700.0
2008-12-16 13:30:00,22.36,22.46,22.33,22.33,153000.0,16.578,16.6522,16.5558,16.5558,153000.0
2008-12-16 13:35:00,22.33,22.38,22.3,22.31,99100.0,16.5558,16.5929,16.5336,16.541,99100.0
2008-12-16 13:40:00,22.31,22.31,22.22,22.23,111300.0,16.541,16.541,16.4742,16.4817,111300.0
2008-12-16 13:45:00,22.24,22.26,22.21,22.22,78000.0,16.4891,16.5039,16.4668,16.4742,78000.0
2008-12-16 13:50:00,22.22,22.26,22.21,22.24,98600.0,16.4742,16.5039,16.4668,16.4891,98600.0
2008-12-16 13:55:00,22.24,22.26,22.22,22.25,102200.0,16.4891,16.5039,16.4742,16.4965,102200.0
2008-12-16 14:00:00,22.25,22.25,22.21,22.25,71500.0,16.4965,16.4965,16.4668,16.4965,71500.0
2008-12-16 14:05:00,22.25,22.26,22.18,22.22,79400.0,16.4965,16.5039,16.4446,16.4742,79400.0
2008-12-16 14:10:00,22.22,22.26,22.18,22.2,83300.0,16.4742,16.5039,16.4446,16.4594,83300.0
2008-12-16 14:15:00,22.2,22.26,22.2,22.26,43800.0,16.4594,16.5039,16.4594,16.5039,43800.0
2008-12-16 14:20:00,22.25,22.5,22.12,22.12,516200.0,16.4965,16.6818,16.4001,16.4001,516200.0
2008-12-16 14:25:00,22.12,22.29,22.06,22.27,368400.0,16.4001,16.5261,16.3556,16.5113,368400.0
2008-12-16 14:30:00,22.27,22.37,22.24,22.27,447700.0,16.5113,16.5855,16.4891,16.5113,447700.0
2008-12-16 14:35:00,22.27,22.37,22.26,22.27,385900.0,16.5113,16.5855,16.5039,16.5113,385900.0
2008-12-16 14:40:00,22.26,22.29,22.04,22.07,297000.0,16.5039,16.5261,16.3408,16.363,297000.0
2008-12-16 14:45:00,22.06,22.08,21.91,22.04,365500.0,16.3556,16.3704,16.2444,16.3408,365500.0
2008-12-16 14:50:00,22.05,22.29,22.0,22.28,329500.0,16.3482,16.5261,16.3111,16.5187,329500.0
2008-12-16 14:55:00,22.28,22.3,22.18,22.27,299600.0,16.5187,16.5336,16.4446,16.5113,299600.0
2008-12-16 15:00:00,22.26,22.33,22.01,22.09,530700.0,16.5039,16.5558,16.3185,16.3779,530700.0
2008-12-16 15:05:00,22.08,22.4,22.08,22.33,481500.0,16.3704,16.6077,16.3704,16.5558,481500.0
2008-12-16 15:10:00,22.33,22.61,22.33,22.48,453800.0,16.5558,16.7634,16.5558,16.667,453800.0
2008-12-16 15:15:00,22.48,22.6,22.45,22.5,606400.0,16.667,16.756,16.6448,16.6818,606400.0
2008-12-16 15:20:00,22.51,22.71,22.48,22.52,485400.0,16.6893,16.8375,16.667,16.6967,485400.0
2008-12-16 15:25:00,22.52,22.55,22.46,22.49,415700.0,16.6967,16.7189,16.6522,16.6744,415700.0
2008-12-16 15:30:00,22.48,22.55,22.35,22.4,452700.0,16.667,16.7189,16.5706,16.6077,452700.0
2008-12-16 15:35:00,22.4,22.51,22.34,22.5,355800.0,16.6077,16.6893,16.5632,16.6818,355800.0
2008-12-16 15:40:00,22.5,22.63,22.46,22.62,476200.0,16.6818,16.7782,16.6522,16.7708,476200.0
2008-12-16 15:45:00,22.62,22.68,22.39,22.41,386400.0,16.7708,16.8153,16.6003,16.6151,386400.0
2008-12-16 15:50:00,22.41,22.49,22.37,22.4,627900.0,16.6151,16.6744,16.5855,16.6077,627900.0
2008-12-16 15:55:00,22.4,22.57,22.39,22.54,682800.0,16.6077,16.7337,16.6003,16.7115,682800.0
2008-12-17 09:30:00,22.42,22.42,22.05,22.07,195900.0,16.6225,16.6225,16.3482,16.363,195900.0
2008-12-17 09:35:00,22.07,22.35,22.01,22.31,974600.0,16.363,16.5706,16.3185,16.541,974600.0
2008-12-17 09:40:00,22.31,22.32,22.11,22.23,315500.0,16.541,16.5484,16.3927,16.4817,315500.0
2008-12-17 09:45:00,22.23,22.32,22.23,22.32,156000.0,16.4817,16.5484,16.4817,16.5484,156000.0
2008-12-17 09:50:00,22.31,22.44,22.25,22.43,208500.0,16.541,16.6374,16.4965,16.6299,208500.0
2008-12-17 09:55:00,22.42,22.43,22.26,22.37,150800.0,16.6225,16.6299,16.5039,16.5855,150800.0
2008-12-17 10:00:00,22.37,22.49,22.37,22.45,484000.0,16.5855,16.6744,16.5855,16.6448,484000.0
2008-12-17 10:05:00,22.45,22.45,22.29,22.4,302900.0,16.6448,16.6448,16.5261,16.6077,302900.0
2008-12-17 10:10:00,22.4,22.41,22.32,22.4,333900.0,16.6077,16.6151,16.5484,16.6077,333900.0
2008-12-17 10:15:00,22.4,22.47,22.4,22.46,178300.0,16.6077,16.6596,16.6077,16.6522,178300.0
2008-12-17 10:20:00,22.46,22.57,22.46,22.57,293200.0,16.6522,16.7337,16.6522,16.7337,293200.0
2008-12-17 10:25:00,22.57,22.59,22.48,22.52,266000.0,16.7337,16.7486,16.667,16.6967,266000.0
2008-12-17 10:30:00,22.51,22.56,22.49,22.51,140800.0,16.6893,16.7263,16.6744,16.6893,140800.0
2008-12-17 10:35:00,22.51,22.59,22.49,22.51,177600.0,16.6893,16.7486,16.6744,16.6893,177600.0
2008-12-17 10:40:00,22.51,22.7,22.5,22.69,172900.0,16.6893,16.8301,16.6818,16.8227,172900.0
2008-12-17 10:45:00,22.69,22.77,22.66,22.66,1119800.0,16.8227,16.882,16.8005,16.8005,1119800.0
2008-12-17 10:50:00,22.65,22.75,22.6,22.71,191200.0,16.793,16.8672,16.756,16.8375,191200.0
2008-12-17 10:55:00,22.7,22.79,22.69,22.77,207000.0,16.8301,16.8968,16.8227,16.882,207000.0
2008-12-17 11:00:00,22.78,22.83,22.73,22.76,184800.0,16.8894,16.9265,16.8524,16.8746,184800.0
2008-12-17 11:05:00,22.76,22.83,22.74,22.82,153800.0,16.8746,16.9265,16.8598,16.9191,153800.0
2008-12-17 11:10:00,22.82,22.91,22.77,22.91,224900.0,16.9191,16.9858,16.882,16.9858,224900.0
2008-12-17 11:15:00,22.9,22.91,22.84,22.86,141100.0,16.9784,16.9858,16.9339,16.9487,141100.0
2008-12-17 11:20:00,22.85,22.89,22.83,22.83,173700.0,16.9413,16.971,16.9265,16.9265,173700.0
2008-12-17 11:25:00,22.82,22.83,22.78,22.8,132400.0,16.9191,16.9265,16.8894,16.9043,132400.0
2008-12-17 11:30:00,22.79,22.84,22.74,22.77,201600.0,16.8968,16.9339,16.8598,16.882,201600.0
2008-12-17 11:35:00,22.77,22.87,22.73,22.82,165000.0,16.882,16.9562,16.8524,16.9191,165000.0
2008-12-17 11:40:00,22.81,22.88,22.8,22.83,106600.0,16.9117,16.9636,16.9043,16.9265,106600.0
2008-12-17 11:45:00,22.83,22.88,22.82,22.84,93200.0,16.9265,16.9636,16.9191,16.9339,93200.0
2008-12-17 11:50:00,22.84,22.9,22.84,22.84,239800.0,16.9339,16.9784,16.9339,16.9339,239800.0
2008-12-17 11:55:00,22.85,22.96,22.85,22.91,165300.0,16.9413,17.0229,16.9413,16.9858,165300.0
2008-12-17 12:00:00,22.92,22.95,22.87,22.94,116200.0,16.9932,17.0155,16.9562,17.0081,116200.0
2008-12-17 12:05:00,22.93,23.04,22.93,23.0,336400.0,17.0006,17.0822,17.0006,17.0525,336400.0
2008-12-17 12:10:00,23.0,23.06,22.99,23.04,371700.0,17.0525,17.097,17.0451,17.0822,371700.0
2008-12-17 12:15:00,23.04,23.07,23.01,23.05,116300.0,17.0822,17.1044,17.06,17.0896,116300.0
2008-12-17 12:20:00,23.05,23.09,23.02,23.05,103300.0,17.0896,17.1193,17.0674,17.0896,103300.0
2008-12-17 12:25:00,23.05,23.09,23.01,23.06,149600.0,17.0896,17.1193,17.06,17.097,149600.0
2008-12-17 12:30:00,23.06,23.2,23.05,23.08,273800.0,17.097,17.2008,17.0896,17.1119,273800.0
2008-12-17 12:35:00,23.08,23.13,23.07,23.11,110700.0,17.1119,17.1489,17.1044,17.1341,110700.0
2008-12-17 12:40:00,23.11,23.13,23.06,23.07,86000.0,17.1341,17.1489,17.097,17.1044,86000.0
2008-12-17 12:45:00,23.07,23.14,23.06,23.12,124300.0,17.1044,17.1563,17.097,17.1415,124300.0
2008-12-17 12:50:00,23.13,23.28,23.11,23.27,158100.0,17.1489,17.2601,17.1341,17.2527,158100.0
2008-12-17 12:55:00,23.27,23.33,23.24,23.24,180700.0,17.2527,17.2972,17.2305,17.2305,180700.0
2008-12-17 13:00:00,23.24,23.29,23.12,23.12,156600.0,17.2305,17.2676,17.1415,17.1415,156600.0
2008-12-17 13:05:00,23.13,23.13,23.07,23.12,76100.0,17.1489,17.1489,17.1044,17.1415,76100.0
2008-12-17 13:10:00,23.12,23.14,23.03,23.04,131300.0,17.1415,17.1563,17.0748,17.0822,131300.0
2008-12-17 13:15:00,23.03,23.11,23.03,23.05,109600.0,17.0748,17.1341,17.0748,17.0896,109600.0
2008-12-17 13:20:00,23.06,23.11,23.05,23.1,103300.0,17.097,17.1341,17.0896,17.1267,103300.0
2008-12-17 13:25:00,23.1,23.1,23.01,23.02,64100.0,17.1267,17.1267,17.06,17.0674,64100.0
2008-12-17 13:30:00,23.01,23.1,23.0,23.09,113100.0,17.06,17.1267,17.0525,17.1193,113100.0
2008-12-17 13:35:00,23.08,23.14,23.07,23.11,158100.0,17.1119,17.1563,17.1044,17.1341,158100.0
2008-12-17 13:40:00,23.11,23.13,23.07,23.08,130900.0,17.1341,17.1489,17.1044,17.1119,130900.0
2008-12-17 13:45:00,23.08,23.11,23.07,23.11,172700.0,17.1119,17.1341,17.1044,17.1341,172700.0
2008-12-17 13:50:00,23.11,23.11,23.05,23.09,96200.0,17.1341,17.1341,17.0896,17.1193,96200.0
2008-12-17 13:55:00,23.09,23.1,23.04,23.05,97800.0,17.1193,17.1267,17.0822,17.0896,97800.0
2008-12-17 14:00:00,23.05,23.1,23.05,23.09,95400.0,17.0896,17.1267,17.0896,17.1193,95400.0
2008-12-17 14:05:00,23.09,23.17,23.08,23.16,130100.0,17.1193,17.1786,17.1119,17.1712,130100.0
2008-12-17 14:10:00,23.15,23.16,23.05,23.1,129800.0,17.1638,17.1712,17.0896,17.1267,129800.0
2008-12-17 14:15:00,23.1,23.11,23.0,23.02,177800.0,17.1267,17.1341,17.0525,17.0674,177800.0
2008-12-17 14:20:00,23.02,23.04,22.94,22.98,127400.0,17.0674,17.0822,17.0081,17.0377,127400.0
2008-12-17 14:25:00,22.97,22.99,22.85,22.85,143900.0,17.0303,17.0451,16.9413,16.9413,143900.0
2008-12-17 14:30:00,22.85,22.89,22.75,22.76,111900.0,16.9413,16.971,16.8672,16.8746,111900.0
2008-12-17 14:35:00,22.76,22.88,22.75,22.86,307800.0,16.8746,16.9636,16.8672,16.9487,307800.0
2008-12-17 14:40:00,22.85,22.96,22.81,22.95,410400.0,16.9413,17.0229,16.9117,17.0155,410400.0
2008-12-17 14:45:00,22.94,23.05,22.91,23.02,609300.0,17.0081,17.0896,16.9858,17.0674,609300.0
2008-12-17 14:50:00,23.02,23.02,22.94,22.99,226500.0,17.0674,17.0674,17.0081,17.0451,226500.0
2008-12-17 14:55:00,22.99,23.07,22.93,23.04,374200.0,17.0451,17.1044,17.0006,17.0822,374200.0
2008-12-17 15:00:00,23.05,23.15,23.0,23.08,391300.0,17.0896,17.1638,17.0525,17.1119,391300.0
2008-12-17 15:05:00,23.08,23.09,23.0,23.01,168400.0,17.1119,17.1193,17.0525,17.06,168400.0
2008-12-17 15:10:00,23.01,23.07,22.96,23.03,137400.0,17.06,17.1044,17.0229,17.0748,137400.0
2008-12-17 15:15:00,23.04,23.15,23.02,23.06,227900.0,17.0822,17.1638,17.0674,17.097,227900.0
2008-12-17 15:20:00,23.06,23.1,23.0,23.02,164000.0,17.097,17.1267,17.0525,17.0674,164000.0
2008-12-17 15:25:00,23.02,23.03,22.91,22.98,160100.0,17.0674,17.0748,16.9858,17.0377,160100.0
2008-12-17 15:30:00,22.98,22.99,22.84,22.84,343500.0,17.0377,17.0451,16.9339,16.9339,343500.0
2008-12-17 15:35:00,22.84,22.96,22.84,22.89,274000.0,16.9339,17.0229,16.9339,16.971,274000.0
2008-12-17 15:40:00,22.89,23.07,22.88,23.03,395300.0,16.971,17.1044,16.9636,17.0748,395300.0
2008-12-17 15:45:00,23.03,23.15,22.99,23.13,324200.0,17.0748,17.1638,17.0451,17.1489,324200.0
2008-12-17 15:50:00,23.12,23.13,23.0,23.01,288900.0,17.1415,17.1489,17.0525,17.06,288900.0
2008-12-17 15:55:00,23.01,23.09,22.93,22.96,960400.0,17.06,17.1193,17.0006,17.0229,960400.0
2008-12-18 09:30:00,22.98,23.45,22.97,23.2,197900.0,17.0377,17.3862,17.0303,17.2008,197900.0
2008-12-18 09:35:00,23.21,23.4,23.14,23.37,327000.0,17.2082,17.3491,17.1563,17.3269,327000.0
2008-12-18 09:40:00,23.37,23.42,23.31,23.41,197800.0,17.3269,17.3639,17.2824,17.3565,197800.0
2008-12-18 09:45:00,23.41,23.44,23.24,23.34,216400.0,17.3565,17.3788,17.2305,17.3046,216400.0
2008-12-18 09:50:00,23.34,23.41,23.26,23.31,200400.0,17.3046,17.3565,17.2453,17.2824,200400.0
2008-12-18 09:55:00,23.32,23.45,23.27,23.33,265000.0,17.2898,17.3862,17.2527,17.2972,265000.0
2008-12-18 10:00:00,23.33,23.4,23.24,23.25,448300.0,17.2972,17.3491,17.2305,17.2379,448300.0
2008-12-18 10:05:00,23.25,23.25,23.12,23.13,173600.0,17.2379,17.2379,17.1415,17.1489,173600.0
2008-12-18 10:10:00,23.13,23.21,23.12,23.13,172900.0,17.1489,17.2082,17.1415,17.1489,172900.0
2008-12-18 10:15:00,23.13,23.22,23.02,23.02,232200.0,17.1489,17.2157,17.0674,17.0674,232200.0
2008-12-18 10:20:00,23.01,23.11,22.92,22.96,224700.0,17.06,17.1341,16.9932,17.0229,224700.0
2008-12-18 10:25:00,22.95,23.02,22.91,23.0,238900.0,17.0155,17.0674,16.9858,17.0525,238900.0
2008-12-18 10:30:00,22.99,23.03,22.94,23.0,142500.0,17.0451,17.0748,17.0081,17.0525,142500.0
2008-12-18 10:35:00,23.0,23.02,22.94,23.0,179600.0,17.0525,17.0674,17.0081,17.0525,179600.0
2008-12-18 10:40:00,23.0,23.0,22.97,22.99,153500.0,17.0525,17.0525,17.0303,17.0451,153500.0
2008-12-18 10:45:00,22.99,23.02,22.94,22.94,365500.0,17.0451,17.0674,17.0081,17.0081,365500.0
2008-12-18 10:50:00,22.95,23.0,22.93,22.98,133900.0,17.0155,17.0525,17.0006,17.0377,133900.0
2008-12-18 10:55:00,22.98,22.99,22.92,22.96,149700.0,17.0377,17.0451,16.9932,17.0229,149700.0
2008-12-18 11:00:00,22.95,22.98,22.88,22.89,219500.0,17.0155,17.0377,16.9636,16.971,219500.0
2008-12-18 11:05:00,22.9,22.92,22.77,22.79,173400.0,16.9784,16.9932,16.882,16.8968,173400.0
2008-12-18 11:10:00,22.78,22.79,22.58,22.58,281000.0,16.8894,16.8968,16.7412,16.7412,281000.0
2008-12-18 11:15:00,22.58,22.62,22.48,22.49,334000.0,16.7412,16.7708,16.667,16.6744,334000.0
2008-12-18 11:20:00,22.49,22.61,22.45,22.6,304200.0,16.6744,16.7634,16.6448,16.756,304200.0
2008-12-18 11:25:00,22.6,22.74,22.58,22.73,181400.0,16.756,16.8598,16.7412,16.8524,181400.0
2008-12-18 11:30:00,22.74,22.86,22.71,22.86,241900.0,16.8598,16.9487,16.8375,16.9487,241900.0
2008-12-18 11:35:00,22.85,22.87,22.72,22.86,326200.0,16.9413,16.9562,16.8449,16.9487,326200.0
2008-12-18 11:40:00,22.86,22.87,22.76,22.8,123000.0,16.9487,16.9562,16.8746,16.9043,123000.0
2008-12-18 11:45:00,22.8,22.85,22.79,22.84,109200.0,16.9043,16.9413,16.8968,16.9339,109200.0
2008-12-18 11:50:00,22.84,22.87,22.78,22.81,99800.0,16.9339,16.9562,16.8894,16.9117,99800.0
2008-12-18 11:55:00,22.81,22.89,22.78,22.88,141400.0,16.9117,16.971,16.8894,16.9636,141400.0
2008-12-18 12:00:00,22.88,22.9,22.7,22.76,190400.0,16.9636,16.9784,16.8301,16.8746,190400.0
2008-12-18 12:05:00,22.75,22.76,22.7,22.74,75200.0,16.8672,16.8746,16.8301,16.8598,75200.0
2008-12-18 12:10:00,22.75,22.81,22.73,22.78,109900.0,16.8672,16.9117,16.8524,16.8894,109900.0
2008-12-18 12:15:00,22.79,22.79,22.73,22.76,78800.0,16.8968,16.8968,16.8524,16.8746,78800.0
2008-12-18 12:20:00,22.77,22.77,22.67,22.71,78100.0,16.882,16.882,16.8079,16.8375,78100.0
2008-12-18 12:25:00,22.71,22.72,22.64,22.65,121800.0,16.8375,16.8449,16.7856,16.793,121800.0
2008-12-18 12:30:00,22.65,22.72,22.65,22.71,296000.0,16.793,16.8449,16.793,16.8375,296000.0
2008-12-18 12:35:00,22.72,22.75,22.57,22.57,214900.0,16.8449,16.8672,16.7337,16.7337,214900.0
2008-12-18 12:40:00,22.58,22.62,22.52,22.55,756000.0,16.7412,16.7708,16.6967,16.7189,756000.0
2008-12-18 12:45:00,22.56,22.64,22.54,22.61,721700.0,16.7263,16.7856,16.7115,16.7634,721700.0
2008-12-18 12:50:00,22.61,22.67,22.6,22.64,275500.0,16.7634,16.8079,16.756,16.7856,275500.0
2008-12-18 12:55:00,22.64,22.74,22.62,22.72,484700.0,16.7856,16.8598,16.7708,16.8449,484700.0
2008-12-18 13:00:00,22.71,22.74,22.68,22.7,229600.0,16.8375,16.8598,16.8153,16.8301,229600.0
2008-12-18 13:05:00,22.71,22.79,22.71,22.74,217600.0,16.8375,16.8968,16.8375,16.8598,217600.0
2008-12-18 13:10:00,22.75,22.83,22.75,22.8,79500.0,16.8672,16.9265,16.8672,16.9043,79500.0
2008-12-18 13:15:00,22.81,22.85,22.77,22.81,316500.0,16.9117,16.9413,16.882,16.9117,316500.0
2008-12-18 13:20:00,22.81,22.83,22.77,22.79,102900.0,16.9117,16.9265,16.882,16.8968,102900.0
2008-12-18 13:25:00,22.78,22.78,22.7,22.75,114900.0,16.8894,16.8894,16.8301,16.8672,114900.0
2008-12-18 13:30:00,22.75,22.8,22.74,22.75,82300.0,16.8672,16.9043,16.8598,16.8672,82300.0
2008-12-18 13:35:00,22.76,22.85,22.75,22.82,184400.0,16.8746,16.9413,16.8672,16.9191,184400.0
2008-12-18 13:40:00,22.82,22.84,22.79,22.84,395200.0,16.9191,16.9339,16.8968,16.9339,395200.0
2008-12-18 13:45:00,22.84,22.86,22.76,22.81,240400.0,16.9339,16.9487,16.8746,16.9117,240400.0
2008-12-18 13:50:00,22.81,22.86,22.76,22.81,162700.0,16.9117,16.9487,16.8746,16.9117,162700.0
2008-12-18 13:55:00,22.81,22.84,22.76,22.8,382600.0,16.9117,16.9339,16.8746,16.9043,382600.0
2008-12-18 14:00:00,22.79,22.83,22.77,22.81,222500.0,16.8968,16.9265,16.882,16.9117,222500.0
2008-12-18 14:05:00,22.81,22.82,22.8,22.8,102200.0,16.9117,16.9191,16.9043,16.9043,102200.0
2008-12-18 14:10:00,22.8,22.86,22.8,22.81,284500.0,16.9043,16.9487,16.9043,16.9117,284500.0
2008-12-18 14:15:00,22.81,22.82,22.69,22.7,146500.0,16.9117,16.9191,16.8227,16.8301,146500.0
2008-12-18 14:20:00,22.69,22.71,22.5,22.55,266800.0,16.8227,16.8375,16.6818,16.7189,266800.0
2008-12-18 14:25:00,22.55,22.69,22.54,22.62,348700.0,16.7189,16.8227,16.7115,16.7708,348700.0
2008-12-18 14:30:00,22.62,22.8,22.6,22.76,342500.0,16.7708,16.9043,16.756,16.8746,342500.0
2008-12-18 14:35:00,22.76,22.81,22.74,22.76,267700.0,16.8746,16.9117,16.8598,16.8746,267700.0
2008-12-18 14:40:00,22.75,22.9,22.72,22.87,371600.0,16.8672,16.9784,16.8449,16.9562,371600.0
2008-12-18 14:45:00,22.88,22.91,22.79,22.79,687400.0,16.9636,16.9858,16.8968,16.8968,687400.0
2008-12-18 14:50:00,22.79,22.9,22.76,22.89,404000.0,16.8968,16.9784,16.8746,16.971,404000.0
2008-12-18 14:55:00,22.89,22.9,22.78,22.81,203700.0,16.971,16.9784,16.8894,16.9117,203700.0
2008-12-18 15:00:00,22.81,22.84,22.75,22.8,240600.0,16.9117,16.9339,16.8672,16.9043,240600.0
2008-12-18 15:05:00,22.8,22.82,22.73,22.76,138000.0,16.9043,16.9191,16.8524,16.8746,138000.0
2008-12-18 15:10:00,22.76,22.76,22.61,22.66,141300.0,16.8746,16.8746,16.7634,16.8005,141300.0
2008-12-18 15:15:00,22.66,22.71,22.63,22.68,162600.0,16.8005,16.8375,16.7782,16.8153,162600.0
2008-12-18 15:20:00,22.68,22.69,22.35,22.42,299900.0,16.8153,16.8227,16.5706,16.6225,299900.0
2008-12-18 15:25:00,22.42,22.5,22.37,22.48,394700.0,16.6225,16.6818,16.5855,16.667,394700.0
2008-12-18 15:30:00,22.48,22.63,22.44,22.54,445300.0,16.667,16.7782,16.6374,16.7115,445300.0
2008-12-18 15:35:00,22.55,22.71,22.54,22.61,385200.0,16.7189,16.8375,16.7115,16.7634,385200.0
2008-12-18 15:40:00,22.6,22.68,22.48,22.5,467300.0,16.756,16.8153,16.667,16.6818,467300.0
2008-12-18 15:45:00,22.51,22.76,22.5,22.75,585200.0,16.6893,16.8746,16.6818,16.8672,585200.0
2008-12-18 15:50:00,22.76,22.78,22.66,22.66,548700.0,16.8746,16.8894,16.8005,16.8005,548700.0
2008-12-18 15:55:00,22.66,22.75,22.62,22.7,434500.0,16.8005,16.8672,16.7708,16.8301,434500.0
2008-12-19 09:30:00,22.82,23.0,22.59,22.62,3457400.0,16.9191,17.0525,16.7486,16.7708,3457400.0
2008-12-19 09:35:00,22.62,22.87,22.44,22.48,295000.0,16.7708,16.9562,16.6374,16.667,295000.0
2008-12-19 09:40:00,22.48,22.66,22.34,22.4,163200.0,16.667,16.8005,16.5632,16.6077,163200.0
2008-12-19 09:45:00,22.4,22.44,22.31,22.42,161300.0,16.6077,16.6374,16.541,16.6225,161300.0
2008-12-19 09:50:00,22.42,22.47,22.34,22.36,169500.0,16.6225,16.6596,16.5632,16.578,169500.0
2008-12-19 09:55:00,22.36,22.36,22.29,22.35,275400.0,16.578,16.578,16.5261,16.5706,275400.0
2008-12-19 10:00:00,22.36,22.4,22.3,22.38,237600.0,16.578,16.6077,16.5336,16.5929,237600.0
2008-12-19 10:05:00,22.38,22.39,22.32,22.33,207800.0,16.5929,16.6003,16.5484,16.5558,207800.0
2008-12-19 10:10:00,22.32,22.39,22.29,22.3,218700.0,16.5484,16.6003,16.5261,16.5336,218700.0
2008-12-19 10:15:00,22.3,22.38,22.29,22.35,212300.0,16.5336,16.5929,16.5261,16.5706,212300.0
2008-12-19 10:20:00,22.36,22.38,22.3,22.32,260800.0,16.578,16.5929,16.5336,16.5484,260800.0
2008-12-19 10:25:00,22.33,22.41,22.25,22.37,379900.0,16.5558,16.6151,16.4965,16.5855,379900.0
2008-12-19 10:30:00,22.38,22.48,22.34,22.37,275000.0,16.5929,16.667,16.5632,16.5855,275000.0
2008-12-19 10:35:00,22.38,22.4,22.3,22.39,138600.0,16.5929,16.6077,16.5336,16.6003,138600.0
2008-12-19 10:40:00,22.39,22.49,22.35,22.43,169100.0,16.6003,16.6744,16.5706,16.6299,169100.0
2008-12-19 10:45:00,22.42,22.43,22.32,22.33,92200.0,16.6225,16.6299,16.5484,16.5558,92200.0
2008-12-19 10:50:00,22.32,22.49,22.31,22.47,221200.0,16.5484,16.6744,16.541,16.6596,221200.0
2008-12-19 10:55:00,22.47,22.49,22.41,22.44,523600.0,16.6596,16.6744,16.6151,16.6374,523600.0
2008-12-19 11:00:00,22.42,22.44,22.31,22.39,460400.0,16.6225,16.6374,16.541,16.6003,460400.0
2008-12-19 11:05:00,22.4,22.41,22.33,22.34,227100.0,16.6077,16.6151,16.5558,16.5632,227100.0
2008-12-19 11:10:00,22.35,22.43,22.33,22.41,497600.0,16.5706,16.6299,16.5558,16.6151,497600.0
2008-12-19 11:15:00,22.42,22.45,22.37,22.38,377800.0,16.6225,16.6448,16.5855,16.5929,377800.0
2008-12-19 11:20:00,22.39,22.44,22.36,22.4,179000.0,16.6003,16.6374,16.578,16.6077,179000.0
2008-12-19 11:25:00,22.39,22.4,22.34,22.38,175500.0,16.6003,16.6077,16.5632,16.5929,175500.0
2008-12-19 11:30:00,22.38,22.4,22.33,22.35,330300.0,16.5929,16.6077,16.5558,16.5706,330300.0
2008-12-19 11:35:00,22.34,22.38,22.32,22.33,261100.0,16.5632,16.5929,16.5484,16.5558,261100.0
2008-12-19 11:40:00,22.32,22.36,22.25,22.26,335000.0,16.5484,16.578,16.4965,16.5039,335000.0
2008-12-19 11:45:00,22.25,22.27,22.18,22.19,146300.0,16.4965,16.5113,16.4446,16.452,146300.0
2008-12-19 11:50:00,22.2,22.2,22.11,22.15,127000.0,16.4594,16.4594,16.3927,16.4223,127000.0
2008-12-19 11:55:00,22.15,22.16,21.93,21.95,200900.0,16.4223,16.4298,16.2592,16.2741,200900.0
2008-12-19 12:00:00,21.95,21.98,21.86,21.89,176900.0,16.2741,16.2963,16.2073,16.2296,176900.0
2008-12-19 12:05:00,21.89,21.89,21.8,21.84,188600.0,16.2296,16.2296,16.1628,16.1925,188600.0
2008-12-19 12:10:00,21.85,21.93,21.83,21.84,152500.0,16.1999,16.2592,16.1851,16.1925,152500.0
2008-12-19 12:15:00,21.84,21.85,21.7,21.7,174000.0,16.1925,16.1999,16.0887,16.0887,174000.0
2008-12-19 12:20:00,21.7,21.77,21.64,21.77,173900.0,16.0887,16.1406,16.0442,16.1406,173900.0
2008-12-19 12:25:00,21.78,21.83,21.75,21.8,236700.0,16.148,16.1851,16.1258,16.1628,236700.0
2008-12-19 12:30:00,21.81,21.89,21.79,21.88,103700.0,16.1703,16.2296,16.1554,16.2222,103700.0
2008-12-19 12:35:00,21.88,21.94,21.82,21.94,82200.0,16.2222,16.2666,16.1777,16.2666,82200.0
2008-12-19 12:40:00,21.94,22.01,21.89,21.93,190300.0,16.2666,16.3185,16.2296,16.2592,190300.0
2008-12-19 12:45:00,21.93,22.02,21.93,22.02,153400.0,16.2592,16.326,16.2592,16.326,153400.0
2008-12-19 12:50:00,22.0,22.03,21.92,21.96,97800.0,16.3111,16.3334,16.2518,16.2815,97800.0
2008-12-19 12:55:00,21.97,22.04,21.97,22.03,79300.0,16.2889,16.3408,16.2889,16.3334,79300.0
2008-12-19 13:00:00,22.03,22.13,22.01,22.06,95000.0,16.3334,16.4075,16.3185,16.3556,95000.0
2008-12-19 13:05:00,22.06,22.08,22.02,22.08,98100.0,16.3556,16.3704,16.326,16.3704,98100.0
2008-12-19 13:10:00,22.07,22.13,22.03,22.1,181300.0,16.363,16.4075,16.3334,16.3853,181300.0
2008-12-19 13:15:00,22.1,22.22,22.09,22.15,147300.0,16.3853,16.4742,16.3779,16.4223,147300.0
2008-12-19 13:20:00,22.15,22.18,22.1,22.1,102700.0,16.4223,16.4446,16.3853,16.3853,102700.0
2008-12-19 13:25:00,22.11,22.14,22.03,22.08,96100.0,16.3927,16.4149,16.3334,16.3704,96100.0
2008-12-19 13:30:00,22.07,22.15,22.07,22.08,100500.0,16.363,16.4223,16.363,16.3704,100500.0
2008-12-19 13:35:00,22.09,22.12,22.07,22.11,47600.0,16.3779,16.4001,16.363,16.3927,47600.0
2008-12-19 13:40:00,22.12,22.13,22.08,22.12,89200.0,16.4001,16.4075,16.3704,16.4001,89200.0
2008-12-19 13:45:00,22.11,22.12,22.04,22.05,46100.0,16.3927,16.4001,16.3408,16.3482,46100.0
2008-12-19 13:50:00,22.06,22.07,21.98,21.99,214300.0,16.3556,16.363,16.2963,16.3037,214300.0
2008-12-19 13:55:00,21.99,22.02,21.97,21.97,117000.0,16.3037,16.326,16.2889,16.2889,117000.0
2008-12-19 14:00:00,21.97,22.05,21.95,22.04,76100.0,16.2889,16.3482,16.2741,16.3408,76100.0
2008-12-19 14:05:00,22.04,22.05,21.99,22.03,124200.0,16.3408,16.3482,16.3037,16.3334,124200.0
2008-12-19 14:10:00,22.03,22.04,21.9,21.92,301800.0,16.3334,16.3408,16.237,16.2518,301800.0
2008-12-19 14:15:00,21.92,22.02,21.9,21.98,208600.0,16.2518,16.326,16.237,16.2963,208600.0
2008-12-19 14:20:00,21.98,21.99,21.88,21.92,158200.0,16.2963,16.3037,16.2222,16.2518,158200.0
2008-12-19 14:25:00,21.91,22.04,21.9,22.0,372200.0,16.2444,16.3408,16.237,16.3111,372200.0
2008-12-19 14:30:00,22.0,22.08,21.98,22.05,252900.0,16.3111,16.3704,16.2963,16.3482,252900.0
2008-12-19 14:35:00,22.05,22.1,22.02,22.06,92600.0,16.3482,16.3853,16.326,16.3556,92600.0
2008-12-19 14:40:00,22.06,22.14,22.05,22.12,67900.0,16.3556,16.4149,16.3482,16.4001,67900.0
2008-12-19 14:45:00,22.12,22.21,22.11,22.13,118500.0,16.4001,16.4668,16.3927,16.4075,118500.0
2008-12-19 14:50:00,22.12,22.16,22.05,22.06,78400.0,16.4001,16.4298,16.3482,16.3556,78400.0
2008-12-19 14:55:00,22.06,22.12,21.98,22.02,137500.0,16.3556,16.4001,16.2963,16.326,137500.0
2008-12-19 15:00:00,22.03,22.03,21.95,22.03,111900.0,16.3334,16.3334,16.2741,16.3334,111900.0
2008-12-19 15:05:00,22.03,22.06,21.98,21.99,103300.0,16.3334,16.3556,16.2963,16.3037,103300.0
2008-12-19 15:10:00,21.99,22.04,21.88,21.92,141300.0,16.3037,16.3408,16.2222,16.2518,141300.0
2008-12-19 15:15:00,21.92,21.92,21.83,21.87,130400.0,16.2518,16.2518,16.1851,16.2147,130400.0
2008-12-19 15:20:00,21.87,21.99,21.82,21.98,121500.0,16.2147,16.3037,16.1777,16.2963,121500.0
2008-12-19 15:25:00,21.99,22.08,21.92,22.06,205400.0,16.3037,16.3704,16.2518,16.3556,205400.0
2008-12-19 15:30:00,22.05,22.11,22.01,22.01,257100.0,16.3482,16.3927,16.3185,16.3185,257100.0
2008-12-19 15:35:00,22.01,22.05,21.93,21.96,287200.0,16.3185,16.3482,16.2592,16.2815,287200.0
2008-12-19 15:40:00,21.96,22.17,21.95,22.14,701100.0,16.2815,16.4372,16.2741,16.4149,701100.0
2008-12-19 15:45:00,22.14,22.21,22.06,22.15,394900.0,16.4149,16.4668,16.3556,16.4223,394900.0
2008-12-19 15:50:00,22.15,22.33,22.14,22.21,756300.0,16.4223,16.5558,16.4149,16.4668,756300.0
2008-12-19 15:55:00,22.2,22.35,22.15,22.31,1028400.0,16.4594,16.5706,16.4223,16.541,1028400.0
2008-12-22 09:30:00,22.18,22.26,21.8,21.84,496100.0,16.4446,16.5039,16.1628,16.1925,496100.0
2008-12-22 09:35:00,21.85,21.99,21.67,21.68,249100.0,16.1999,16.3037,16.0665,16.0739,249100.0
2008-12-22 09:40:00,21.68,21.68,21.54,21.61,166200.0,16.0739,16.0739,15.9701,16.022,166200.0
2008-12-22 09:45:00,21.61,21.73,21.58,21.65,166100.0,16.022,16.1109,15.9997,16.0516,166100.0
2008-12-22 09:50:00,21.65,21.68,21.58,21.62,166500.0,16.0516,16.0739,15.9997,16.0294,166500.0
2008-12-22 09:55:00,21.62,21.67,21.5,21.52,302700.0,16.0294,16.0665,15.9404,15.9553,302700.0
2008-12-22 10:00:00,21.51,21.52,21.32,21.4,327300.0,15.9478,15.9553,15.807,15.8663,327300.0
2008-12-22 10:05:00,21.4,21.58,21.38,21.56,197600.0,15.8663,15.9997,15.8515,15.9849,197600.0
2008-12-22 10:10:00,21.57,21.58,21.48,21.5,236600.0,15.9923,15.9997,15.9256,15.9404,236600.0
2008-12-22 10:15:00,21.5,21.55,21.49,21.54,150500.0,15.9404,15.9775,15.933,15.9701,150500.0
2008-12-22 10:20:00,21.52,21.56,21.48,21.48,151200.0,15.9553,15.9849,15.9256,15.9256,151200.0
2008-12-22 10:25:00,21.48,21.5,21.43,21.49,97000.0,15.9256,15.9404,15.8885,15.933,97000.0
2008-12-22 10:30:00,21.5,21.51,21.44,21.5,144500.0,15.9404,15.9478,15.8959,15.9404,144500.0
2008-12-22 10:35:00,21.51,21.61,21.44,21.59,226900.0,15.9478,16.022,15.8959,16.0071,226900.0
2008-12-22 10:40:00,21.58,21.61,21.45,21.52,230500.0,15.9997,16.022,15.9034,15.9553,230500.0
2008-12-22 10:45:00,21.53,21.57,21.49,21.54,163000.0,15.9627,15.9923,15.933,15.9701,163000.0
2008-12-22 10:50:00,21.53,21.56,21.5,21.55,114400.0,15.9627,15.9849,15.9404,15.9775,114400.0
2008-12-22 10:55:00,21.55,21.57,21.53,21.55,162500.0,15.9775,15.9923,15.9627,15.9775,162500.0
2008-12-22 11:00:00,21.55,21.57,21.48,21.49,151000.0,15.9775,15.9923,15.9256,15.933,151000.0
2008-12-22 11:05:00,21.49,21.51,21.48,21.5,67400.0,15.933,15.9478,15.9256,15.9404,67400.0
2008-12-22 11:10:00,21.5,21.5,21.48,21.49,42800.0,15.9404,15.9404,15.9256,15.933,42800.0
2008-12-22 11:15:00,21.49,21.5,21.45,21.47,100300.0,15.933,15.9404,15.9034,15.9182,100300.0
2008-12-22 11:20:00,21.47,21.47,21.32,21.32,145200.0,15.9182,15.9182,15.807,15.807,145200.0
2008-12-22 11:25:00,21.32,21.41,21.32,21.38,93200.0,15.807,15.8737,15.807,15.8515,93200.0
2008-12-22 11:30:00,21.38,21.38,21.27,21.28,175700.0,15.8515,15.8515,15.7699,15.7773,175700.0
2008-12-22 11:35:00,21.28,21.3,21.21,21.29,152900.0,15.7773,15.7921,15.7254,15.7847,152900.0
2008-12-22 11:40:00,21.29,21.29,21.24,21.27,54300.0,15.7847,15.7847,15.7477,15.7699,54300.0
2008-12-22 11:45:00,21.27,21.28,21.24,21.24,126700.0,15.7699,15.7773,15.7477,15.7477,126700.0
2008-12-22 11:50:00,21.24,21.26,21.23,21.25,162100.0,15.7477,15.7625,15.7402,15.7551,162100.0
2008-12-22 11:55:00,21.25,21.29,21.25,21.26,76600.0,15.7551,15.7847,15.7551,15.7625,76600.0
2008-12-22 12:00:00,21.26,21.26,21.22,21.24,74900.0,15.7625,15.7625,15.7328,15.7477,74900.0
2008-12-22 12:05:00,21.25,21.27,21.22,21.23,47000.0,15.7551,15.7699,15.7328,15.7402,47000.0
2008-12-22 12:10:00,21.23,21.27,21.23,21.27,41200.0,15.7402,15.7699,15.7402,15.7699,41200.0
2008-12-22 12:15:00,21.27,21.33,21.26,21.33,98100.0,15.7699,15.8144,15.7625,15.8144,98100.0
2008-12-22 12:20:00,21.32,21.34,21.28,21.28,55200.0,15.807,15.8218,15.7773,15.7773,55200.0
2008-12-22 12:25:00,21.28,21.33,21.27,21.32,63200.0,15.7773,15.8144,15.7699,15.807,63200.0
2008-12-22 12:30:00,21.31,21.31,21.25,21.26,165900.0,15.7996,15.7996,15.7551,15.7625,165900.0
2008-12-22 12:35:00,21.26,21.32,21.26,21.3,59100.0,15.7625,15.807,15.7625,15.7921,59100.0
2008-12-22 12:40:00,21.31,21.38,21.3,21.37,102900.0,15.7996,15.8515,15.7921,15.844,102900.0
2008-12-22 12:45:00,21.38,21.38,21.3,21.31,167800.0,15.8515,15.8515,15.7921,15.7996,167800.0
2008-12-22 12:50:00,21.31,21.32,21.28,21.3,96200.0,15.7996,15.807,15.7773,15.7921,96200.0
2008-12-22 12:55:00,21.3,21.32,21.28,21.29,106500.0,15.7921,15.807,15.7773,15.7847,106500.0
2008-12-22 13:00:00,21.28,21.35,21.28,21.31,65500.0,15.7773,15.8292,15.7773,15.7996,65500.0
2008-12-22 13:05:00,21.31,21.35,21.27,21.29,59500.0,15.7996,15.8292,15.7699,15.7847,59500.0
2008-12-22 13:10:00,21.3,21.36,21.3,21.35,132100.0,15.7921,15.8366,15.7921,15.8292,132100.0
2008-12-22 13:15:00,21.35,21.41,21.34,21.38,194000.0,15.8292,15.8737,15.8218,15.8515,194000.0
2008-12-22 13:20:00,21.38,21.42,21.37,21.39,176900.0,15.8515,15.8811,15.844,15.8589,176900.0
2008-12-22 13:25:00,21.39,21.41,21.35,21.4,173700.0,15.8589,15.8737,15.8292,15.8663,173700.0
2008-12-22 13:30:00,21.39,21.41,21.33,21.36,109100.0,15.8589,15.8737,15.8144,15.8366,109100.0
2008-12-22 13:35:00,21.37,21.39,21.32,21.35,62500.0,15.844,15.8589,15.807,15.8292,62500.0
2008-12-22 13:40:00,21.34,21.37,21.29,21.3,88400.0,15.8218,15.844,15.7847,15.7921,88400.0
2008-12-22 13:45:00,21.29,21.3,21.22,21.24,178400.0,15.7847,15.7921,15.7328,15.7477,178400.0
2008-12-22 13:50:00,21.23,21.29,21.23,21.27,102800.0,15.7402,15.7847,15.7402,15.7699,102800.0
2008-12-22 13:55:00,21.26,21.29,21.21,21.25,128100.0,15.7625,15.7847,15.7254,15.7551,128100.0
2008-12-22 14:00:00,21.24,21.26,21.22,21.26,76300.0,15.7477,15.7625,15.7328,15.7625,76300.0
2008-12-22 14:05:00,21.25,21.28,21.24,21.25,114900.0,15.7551,15.7773,15.7477,15.7551,114900.0
2008-12-22 14:10:00,21.25,21.27,21.23,21.25,107500.0,15.7551,15.7699,15.7402,15.7551,107500.0
2008-12-22 14:15:00,21.25,21.26,21.2,21.21,125200.0,15.7551,15.7625,15.718,15.7254,125200.0
2008-12-22 14:20:00,21.21,21.22,21.15,21.18,159700.0,15.7254,15.7328,15.6809,15.7032,159700.0
2008-12-22 14:25:00,21.18,21.19,21.11,21.17,113500.0,15.7032,15.7106,15.6513,15.6958,113500.0
2008-12-22 14:30:00,21.17,21.22,21.14,21.21,201000.0,15.6958,15.7328,15.6735,15.7254,201000.0
2008-12-22 14:35:00,21.22,21.25,21.2,21.23,130800.0,15.7328,15.7551,15.718,15.7402,130800.0
2008-12-22 14:40:00,21.22,21.25,21.22,21.24,42100.0,15.7328,15.7551,15.7328,15.7477,42100.0
2008-12-22 14:45:00,21.24,21.3,21.22,21.29,141900.0,15.7477,15.7921,15.7328,15.7847,141900.0
2008-12-22 14:50:00,21.29,21.31,21.26,21.26,137900.0,15.7847,15.7996,15.7625,15.7625,137900.0
2008-12-22 14:55:00,21.25,21.25,21.13,21.14,153900.0,15.7551,15.7551,15.6661,15.6735,153900.0
2008-12-22 15:00:00,21.14,21.17,21.08,21.1,295200.0,15.6735,15.6958,15.629,15.6439,295200.0
2008-12-22 15:05:00,21.1,21.13,21.05,21.07,194200.0,15.6439,15.6661,15.6068,15.6216,194200.0
2008-12-22 15:10:00,21.07,21.09,21.01,21.02,205300.0,15.6216,15.6364,15.5771,15.5845,205300.0
2008-12-22 15:15:00,21.02,21.08,21.0,21.0,302700.0,15.5845,15.629,15.5697,15.5697,302700.0
2008-12-22 15:20:00,21.0,21.02,20.95,20.96,345400.0,15.5697,15.5845,15.5326,15.5401,345400.0
2008-12-22 15:25:00,20.96,20.96,20.82,20.88,417200.0,15.5401,15.5401,15.4363,15.4807,417200.0
2008-12-22 15:30:00,20.87,20.95,20.87,20.92,189100.0,15.4733,15.5326,15.4733,15.5104,189100.0
2008-12-22 15:35:00,20.92,21.06,20.92,21.05,239600.0,15.5104,15.6142,15.5104,15.6068,239600.0
2008-12-22 15:40:00,21.05,21.14,21.02,21.09,304700.0,15.6068,15.6735,15.5845,15.6364,304700.0
2008-12-22 15:45:00,21.1,21.14,21.07,21.08,252900.0,15.6439,15.6735,15.6216,15.629,252900.0
2008-12-22 15:50:00,21.09,21.25,21.08,21.21,392400.0,15.6364,15.7551,15.629,15.7254,392400.0
2008-12-22 15:55:00,21.21,21.38,21.16,21.35,661300.0,15.7254,15.8515,15.6883,15.8292,661300.0
2008-12-23 09:30:00,21.43,21.72,21.31,21.36,211400.0,15.8885,16.1035,15.7996,15.8366,211400.0
2008-12-23 09:35:00,21.36,21.37,21.26,21.29,55400.0,15.8366,15.844,15.7625,15.7847,55400.0
2008-12-23 09:40:00,21.29,21.35,21.23,21.3,122600.0,15.7847,15.8292,15.7402,15.7921,122600.0
2008-12-23 09:45:00,21.3,21.34,21.26,21.29,95600.0,15.7921,15.8218,15.7625,15.7847,95600.0
2008-12-23 09:50:00,21.29,21.34,21.23,21.23,93100.0,15.7847,15.8218,15.7402,15.7402,93100.0
2008-12-23 09:55:00,21.24,21.45,21.24,21.43,100500.0,15.7477,15.9034,15.7477,15.8885,100500.0
2008-12-23 10:00:00,21.43,21.45,21.29,21.33,184200.0,15.8885,15.9034,15.7847,15.8144,184200.0
2008-12-23 10:05:00,21.34,21.34,21.24,21.26,115700.0,15.8218,15.8218,15.7477,15.7625,115700.0
2008-12-23 10:10:00,21.26,21.39,21.2,21.33,169700.0,15.7625,15.8589,15.718,15.8144,169700.0
2008-12-23 10:15:00,21.33,21.37,21.11,21.13,229200.0,15.8144,15.844,15.6513,15.6661,229200.0
2008-12-23 10:20:00,21.13,21.14,21.06,21.09,260100.0,15.6661,15.6735,15.6142,15.6364,260100.0
2008-12-23 10:25:00,21.1,21.14,21.05,21.12,122300.0,15.6439,15.6735,15.6068,15.6587,122300.0
2008-12-23 10:30:00,21.12,21.25,21.11,21.24,171500.0,15.6587,15.7551,15.6513,15.7477,171500.0
2008-12-23 10:35:00,21.25,21.29,21.17,21.25,215200.0,15.7551,15.7847,15.6958,15.7551,215200.0
2008-12-23 10:40:00,21.25,21.32,21.23,21.31,166800.0,15.7551,15.807,15.7402,15.7996,166800.0
2008-12-23 10:45:00,21.32,21.37,21.29,21.35,87300.0,15.807,15.844,15.7847,15.8292,87300.0
2008-12-23 10:50:00,21.35,21.35,21.28,21.32,69300.0,15.8292,15.8292,15.7773,15.807,69300.0
2008-12-23 10:55:00,21.33,21.38,21.32,21.34,172000.0,15.8144,15.8515,15.807,15.8218,172000.0
2008-12-23 11:00:00,21.33,21.37,21.32,21.33,110200.0,15.8144,15.844,15.807,15.8144,110200.0
2008-12-23 11:05:00,21.33,21.33,21.21,21.3,162900.0,15.8144,15.8144,15.7254,15.7921,162900.0
2008-12-23 11:10:00,21.3,21.32,21.28,21.3,132000.0,15.7921,15.807,15.7773,15.7921,132000.0
2008-12-23 11:15:00,21.29,21.31,21.23,21.24,65500.0,15.7847,15.7996,15.7402,15.7477,65500.0
2008-12-23 11:20:00,21.24,21.34,21.24,21.31,188900.0,15.7477,15.8218,15.7477,15.7996,188900.0
2008-12-23 11:25:00,21.32,21.33,21.27,21.33,89000.0,15.807,15.8144,15.7699,15.8144,89000.0
2008-12-23 11:30:00,21.33,21.34,21.28,21.3,93900.0,15.8144,15.8218,15.7773,15.7921,93900.0
2008-12-23 11:35:00,21.3,21.37,21.3,21.37,70400.0,15.7921,15.844,15.7921,15.844,70400.0
2008-12-23 11:40:00,21.37,21.4,21.34,21.4,99700.0,15.844,15.8663,15.8218,15.8663,99700.0
2008-12-23 11:45:00,21.4,21.41,21.36,21.37,100000.0,15.8663,15.8737,15.8366,15.844,100000.0
2008-12-23 11:50:00,21.37,21.38,21.32,21.36,83000.0,15.844,15.8515,15.807,15.8366,83000.0
2008-12-23 11:55:00,21.36,21.39,21.19,21.2,224400.0,15.8366,15.8589,15.7106,15.718,224400.0
2008-12-23 12:00:00,21.21,21.27,21.2,21.22,76000.0,15.7254,15.7699,15.718,15.7328,76000.0
2008-12-23 12:05:00,21.22,21.24,21.17,21.18,82500.0,15.7328,15.7477,15.6958,15.7032,82500.0
2008-12-23 12:10:00,21.18,21.21,21.14,21.2,78700.0,15.7032,15.7254,15.6735,15.718,78700.0
2008-12-23 12:15:00,21.2,21.23,21.18,21.22,68800.0,15.718,15.7402,15.7032,15.7328,68800.0
2008-12-23 12:20:00,21.21,21.26,21.21,21.21,66900.0,15.7254,15.7625,15.7254,15.7254,66900.0
2008-12-23 12:25:00,21.21,21.25,21.21,21.23,48400.0,15.7254,15.7551,15.7254,15.7402,48400.0
2008-12-23 12:30:00,21.23,21.24,21.14,21.15,41200.0,15.7402,15.7477,15.6735,15.6809,41200.0
2008-12-23 12:35:00,21.16,21.19,21.08,21.09,58900.0,15.6883,15.7106,15.629,15.6364,58900.0
2008-12-23 12:40:00,21.1,21.15,21.09,21.14,44600.0,15.6439,15.6809,15.6364,15.6735,44600.0
2008-12-23 12:45:00,21.14,21.2,21.13,21.18,41200.0,15.6735,15.718,15.6661,15.7032,41200.0
2008-12-23 12:50:00,21.17,21.24,21.17,21.24,30200.0,15.6958,15.7477,15.6958,15.7477,30200.0
2008-12-23 12:55:00,21.24,21.29,21.24,21.27,41100.0,15.7477,15.7847,15.7477,15.7699,41100.0
2008-12-23 13:00:00,21.27,21.28,21.24,21.26,41200.0,15.7699,15.7773,15.7477,15.7625,41200.0
2008-12-23 13:05:00,21.26,21.3,21.26,21.3,43300.0,15.7625,15.7921,15.7625,15.7921,43300.0
2008-12-23 13:10:00,21.3,21.3,21.2,21.24,80400.0,15.7921,15.7921,15.718,15.7477,80400.0
2008-12-23 13:15:00,21.25,21.27,21.17,21.17,92200.0,15.7551,15.7699,15.6958,15.6958,92200.0
2008-12-23 13:20:00,21.17,21.24,21.15,21.24,68100.0,15.6958,15.7477,15.6809,15.7477,68100.0
2008-12-23 13:25:00,21.24,21.24,21.15,21.17,86400.0,15.7477,15.7477,15.6809,15.6958,86400.0
2008-12-23 13:30:00,21.17,21.18,21.13,21.17,34000.0,15.6958,15.7032,15.6661,15.6958,34000.0
2008-12-23 13:35:00,21.17,21.18,21.11,21.11,52200.0,15.6958,15.7032,15.6513,15.6513,52200.0
2008-12-23 13:40:00,21.11,21.16,21.1,21.12,60700.0,15.6513,15.6883,15.6439,15.6587,60700.0
2008-12-23 13:45:00,21.11,21.12,21.07,21.11,65500.0,15.6513,15.6587,15.6216,15.6513,65500.0
2008-12-23 13:50:00,21.11,21.16,21.1,21.16,33300.0,15.6513,15.6883,15.6439,15.6883,33300.0
2008-12-23 13:55:00,21.16,21.24,21.15,21.24,50400.0,15.6883,15.7477,15.6809,15.7477,50400.0
2008-12-23 14:00:00,21.24,21.27,21.22,21.27,39900.0,15.7477,15.7699,15.7328,15.7699,39900.0
2008-12-23 14:05:00,21.26,21.27,21.21,21.22,35800.0,15.7625,15.7699,15.7254,15.7328,35800.0
2008-12-23 14:10:00,21.22,21.24,21.2,21.23,74200.0,15.7328,15.7477,15.718,15.7402,74200.0
2008-12-23 14:15:00,21.23,21.3,21.21,21.3,73300.0,15.7402,15.7921,15.7254,15.7921,73300.0
2008-12-23 14:20:00,21.29,21.3,21.25,21.28,64600.0,15.7847,15.7921,15.7551,15.7773,64600.0
2008-12-23 14:25:00,21.28,21.29,21.22,21.24,37100.0,15.7773,15.7847,15.7328,15.7477,37100.0
2008-12-23 14:30:00,21.24,21.27,21.1,21.19,113100.0,15.7477,15.7699,15.6439,15.7106,113100.0
2008-12-23 14:35:00,21.19,21.22,21.11,21.16,74200.0,15.7106,15.7328,15.6513,15.6883,74200.0
2008-12-23 14:40:00,21.15,21.17,21.06,21.09,87500.0,15.6809,15.6958,15.6142,15.6364,87500.0
2008-12-23 14:45:00,21.08,21.1,20.97,21.06,115700.0,15.629,15.6439,15.5475,15.6142,115700.0
2008-12-23 14:50:00,21.06,21.14,21.04,21.07,142400.0,15.6142,15.6735,15.5994,15.6216,142400.0
2008-12-23 14:55:00,21.08,21.15,21.06,21.14,121600.0,15.629,15.6809,15.6142,15.6735,121600.0
2008-12-23 15:00:00,21.13,21.15,21.05,21.08,76200.0,15.6661,15.6809,15.6068,15.629,76200.0
2008-12-23 15:05:00,21.09,21.11,21.01,21.06,81000.0,15.6364,15.6513,15.5771,15.6142,81000.0
2008-12-23 15:10:00,21.06,21.21,21.06,21.19,148400.0,15.6142,15.7254,15.6142,15.7106,148400.0
2008-12-23 15:15:00,21.19,21.24,21.1,21.12,130700.0,15.7106,15.7477,15.6439,15.6587,130700.0
2008-12-23 15:20:00,21.11,21.23,21.08,21.15,112200.0,15.6513,15.7402,15.629,15.6809,112200.0
2008-12-23 15:25:00,21.16,21.24,21.11,21.2,126100.0,15.6883,15.7477,15.6513,15.718,126100.0
2008-12-23 15:30:00,21.18,21.29,21.17,21.23,145100.0,15.7032,15.7847,15.6958,15.7402,145100.0
2008-12-23 15:35:00,21.22,21.22,21.1,21.12,130700.0,15.7328,15.7328,15.6439,15.6587,130700.0
2008-12-23 15:40:00,21.12,21.18,21.07,21.14,94900.0,15.6587,15.7032,15.6216,15.6735,94900.0
2008-12-23 15:45:00,21.14,21.18,21.12,21.14,109900.0,15.6735,15.7032,15.6587,15.6735,109900.0
2008-12-23 15:50:00,21.13,21.14,21.08,21.12,202200.0,15.6661,15.6735,15.629,15.6587,202200.0
2008-12-23 15:55:00,21.11,21.15,21.1,21.11,281400.0,15.6513,15.6809,15.6439,15.6513,281400.0
2008-12-24 09:30:00,21.18,21.32,21.06,21.25,89300.0,15.7032,15.807,15.6142,15.7551,89300.0
2008-12-24 09:35:00,21.24,21.3,21.17,21.27,49600.0,15.7477,15.7921,15.6958,15.7699,49600.0
2008-12-24 09:40:00,21.26,21.33,21.18,21.33,66400.0,15.7625,15.8144,15.7032,15.8144,66400.0
2008-12-24 09:45:00,21.33,21.34,21.27,21.33,111500.0,15.8144,15.8218,15.7699,15.8144,111500.0
2008-12-24 09:50:00,21.34,21.45,21.34,21.44,165600.0,15.8218,15.9034,15.8218,15.8959,165600.0
2008-12-24 09:55:00,21.44,21.49,21.41,21.43,116800.0,15.8959,15.933,15.8737,15.8885,116800.0
2008-12-24 10:00:00,21.43,21.43,21.34,21.4,100600.0,15.8885,15.8885,15.8218,15.8663,100600.0
2008-12-24 10:05:00,21.4,21.42,21.35,21.36,110600.0,15.8663,15.8811,15.8292,15.8366,110600.0
2008-12-24 10:10:00,21.37,21.46,21.36,21.44,98500.0,15.844,15.9108,15.8366,15.8959,98500.0
2008-12-24 10:15:00,21.45,21.47,21.45,21.46,44300.0,15.9034,15.9182,15.9034,15.9108,44300.0
2008-12-24 10:20:00,21.46,21.58,21.46,21.5,224300.0,15.9108,15.9997,15.9108,15.9404,224300.0
2008-12-24 10:25:00,21.49,21.5,21.46,21.48,75300.0,15.933,15.9404,15.9108,15.9256,75300.0
2008-12-24 10:30:00,21.47,21.48,21.41,21.43,79400.0,15.9182,15.9256,15.8737,15.8885,79400.0
2008-12-24 10:35:00,21.44,21.45,21.34,21.4,111100.0,15.8959,15.9034,15.8218,15.8663,111100.0
2008-12-24 10:40:00,21.41,21.43,21.4,21.41,48400.0,15.8737,15.8885,15.8663,15.8737,48400.0
2008-12-24 10:45:00,21.41,21.41,21.37,21.38,75000.0,15.8737,15.8737,15.844,15.8515,75000.0
2008-12-24 10:50:00,21.39,21.4,21.33,21.36,87200.0,15.8589,15.8663,15.8144,15.8366,87200.0
2008-12-24 10:55:00,21.36,21.38,21.3,21.31,57300.0,15.8366,15.8515,15.7921,15.7996,57300.0
2008-12-24 11:00:00,21.31,21.34,21.26,21.26,62400.0,15.7996,15.8218,15.7625,15.7625,62400.0
2008-12-24 11:05:00,21.26,21.3,21.25,21.28,30300.0,15.7625,15.7921,15.7551,15.7773,30300.0
2008-12-24 11:10:00,21.28,21.33,21.28,21.33,47000.0,15.7773,15.8144,15.7773,15.8144,47000.0
2008-12-24 11:15:00,21.33,21.36,21.3,21.31,49500.0,15.8144,15.8366,15.7921,15.7996,49500.0
2008-12-24 11:20:00,21.31,21.38,21.31,21.33,44500.0,15.7996,15.8515,15.7996,15.8144,44500.0
2008-12-24 11:25:00,21.33,21.34,21.28,21.3,35200.0,15.8144,15.8218,15.7773,15.7921,35200.0
2008-12-24 11:30:00,21.3,21.34,21.3,21.33,32000.0,15.7921,15.8218,15.7921,15.8144,32000.0
2008-12-24 11:35:00,21.33,21.33,21.28,21.29,41800.0,15.8144,15.8144,15.7773,15.7847,41800.0
2008-12-24 11:40:00,21.29,21.3,21.26,21.29,48200.0,15.7847,15.7921,15.7625,15.7847,48200.0
2008-12-24 11:45:00,21.29,21.31,21.26,21.29,65100.0,15.7847,15.7996,15.7625,15.7847,65100.0
2008-12-24 11:50:00,21.29,21.34,21.28,21.29,64300.0,15.7847,15.8218,15.7773,15.7847,64300.0
2008-12-24 11:55:00,21.3,21.3,21.28,21.3,16700.0,15.7921,15.7921,15.7773,15.7921,16700.0
2008-12-24 12:00:00,21.29,21.31,21.28,21.31,21000.0,15.7847,15.7996,15.7773,15.7996,21000.0
2008-12-24 12:05:00,21.31,21.31,21.28,21.3,22100.0,15.7996,15.7996,15.7773,15.7921,22100.0
2008-12-24 12:10:00,21.3,21.31,21.29,21.29,24900.0,15.7921,15.7996,15.7847,15.7847,24900.0
2008-12-24 12:15:00,21.29,21.33,21.27,21.32,40100.0,15.7847,15.8144,15.7699,15.807,40100.0
2008-12-24 12:20:00,21.33,21.33,21.31,21.32,25000.0,15.8144,15.8144,15.7996,15.807,25000.0
2008-12-24 12:25:00,21.32,21.32,21.27,21.28,49700.0,15.807,15.807,15.7699,15.7773,49700.0
2008-12-24 12:30:00,21.28,21.31,21.27,21.28,28300.0,15.7773,15.7996,15.7699,15.7773,28300.0
2008-12-24 12:35:00,21.28,21.3,21.27,21.28,31200.0,15.7773,15.7921,15.7699,15.7773,31200.0
2008-12-24 12:40:00,21.29,21.31,21.23,21.24,69600.0,15.7847,15.7996,15.7402,15.7477,69600.0
2008-12-24 12:45:00,21.24,21.31,21.24,21.3,82500.0,15.7477,15.7996,15.7477,15.7921,82500.0
2008-12-24 12:50:00,21.31,21.34,21.3,21.31,143100.0,15.7996,15.8218,15.7921,15.7996,143100.0
2008-12-24 12:55:00,21.32,21.32,21.22,21.25,220100.0,15.807,15.807,15.7328,15.7551,220100.0
2008-12-26 09:30:00,21.35,21.69,21.24,21.26,81700.0,15.8292,16.0813,15.7477,15.7625,81700.0
2008-12-26 09:35:00,21.26,21.28,21.13,21.26,71100.0,15.7625,15.7773,15.6661,15.7625,71100.0
2008-12-26 09:40:00,21.26,21.26,21.17,21.18,63400.0,15.7625,15.7625,15.6958,15.7032,63400.0
2008-12-26 09:45:00,21.18,21.23,21.18,21.22,33900.0,15.7032,15.7402,15.7032,15.7328,33900.0
2008-12-26 09:50:00,21.23,21.23,21.17,21.17,48500.0,15.7402,15.7402,15.6958,15.6958,48500.0
2008-12-26 09:55:00,21.16,21.17,21.1,21.12,27700.0,15.6883,15.6958,15.6439,15.6587,27700.0
2008-12-26 10:00:00,21.12,21.17,21.08,21.08,46900.0,15.6587,15.6958,15.629,15.629,46900.0
2008-12-26 10:05:00,21.08,21.15,21.07,21.14,67700.0,15.629,15.6809,15.6216,15.6735,67700.0
2008-12-26 10:10:00,21.14,21.23,21.14,21.23,88200.0,15.6735,15.7402,15.6735,15.7402,88200.0
2008-12-26 10:15:00,21.22,21.25,21.22,21.25,27100.0,15.7328,15.7551,15.7328,15.7551,27100.0
2008-12-26 10:20:00,21.25,21.3,21.22,21.3,35100.0,15.7551,15.7921,15.7328,15.7921,35100.0
2008-12-26 10:25:00,21.3,21.3,21.23,21.25,50200.0,15.7921,15.7921,15.7402,15.7551,50200.0
2008-12-26 10:30:00,21.24,21.27,21.24,21.25,41400.0,15.7477,15.7699,15.7477,15.7551,41400.0
2008-12-26 10:35:00,21.25,21.27,21.22,21.26,51800.0,15.7551,15.7699,15.7328,15.7625,51800.0
2008-12-26 10:40:00,21.26,21.27,21.18,21.18,25200.0,15.7625,15.7699,15.7032,15.7032,25200.0
2008-12-26 10:45:00,21.19,21.22,21.16,21.21,25100.0,15.7106,15.7328,15.6883,15.7254,25100.0
2008-12-26 10:50:00,21.2,21.23,21.2,21.21,20000.0,15.718,15.7402,15.718,15.7254,20000.0
2008-12-26 10:55:00,21.22,21.24,21.19,21.2,34500.0,15.7328,15.7477,15.7106,15.718,34500.0
2008-12-26 11:00:00,21.21,21.21,21.16,21.2,20100.0,15.7254,15.7254,15.6883,15.718,20100.0
2008-12-26 11:05:00,21.2,21.2,21.17,21.17,35500.0,15.718,15.718,15.6958,15.6958,35500.0
2008-12-26 11:10:00,21.17,21.17,21.1,21.11,38400.0,15.6958,15.6958,15.6439,15.6513,38400.0
2008-12-26 11:15:00,21.11,21.12,21.08,21.09,20000.0,15.6513,15.6587,15.629,15.6364,20000.0
2008-12-26 11:20:00,21.09,21.13,21.08,21.11,45600.0,15.6364,15.6661,15.629,15.6513,45600.0
2008-12-26 11:25:00,21.1,21.11,21.03,21.04,26100.0,15.6439,15.6513,15.592,15.5994,26100.0
2008-12-26 11:30:00,21.04,21.08,21.03,21.03,110700.0,15.5994,15.629,15.592,15.592,110700.0
2008-12-26 11:35:00,21.02,21.11,21.02,21.11,36900.0,15.5845,15.6513,15.5845,15.6513,36900.0
2008-12-26 11:40:00,21.12,21.13,21.08,21.08,15500.0,15.6587,15.6661,15.629,15.629,15500.0
2008-12-26 11:45:00,21.08,21.09,21.04,21.04,32600.0,15.629,15.6364,15.5994,15.5994,32600.0
2008-12-26 11:50:00,21.04,21.04,21.01,21.02,22900.0,15.5994,15.5994,15.5771,15.5845,22900.0
2008-12-26 11:55:00,21.02,21.03,21.01,21.01,21700.0,15.5845,15.592,15.5771,15.5771,21700.0
2008-12-26 12:00:00,21.01,21.02,20.98,21.0,56300.0,15.5771,15.5845,15.5549,15.5697,56300.0
2008-12-26 12:05:00,21.0,21.02,20.99,21.02,19900.0,15.5697,15.5845,15.5623,15.5845,19900.0
2008-12-26 12:10:00,21.01,21.03,21.0,21.03,14100.0,15.5771,15.592,15.5697,15.592,14100.0
2008-12-26 12:15:00,21.03,21.04,21.02,21.04,12800.0,15.592,15.5994,15.5845,15.5994,12800.0
2008-12-26 12:20:00,21.05,21.05,21.03,21.03,12000.0,15.6068,15.6068,15.592,15.592,12000.0
2008-12-26 12:25:00,21.04,21.04,21.0,21.03,24400.0,15.5994,15.5994,15.5697,15.592,24400.0
2008-12-26 12:30:00,21.03,21.03,21.02,21.03,53200.0,15.592,15.592,15.5845,15.592,53200.0
2008-12-26 12:35:00,21.03,21.07,21.02,21.02,71800.0,15.592,15.6216,15.5845,15.5845,71800.0
2008-12-26 12:40:00,21.02,21.04,21.01,21.02,17700.0,15.5845,15.5994,15.5771,15.5845,17700.0
2008-12-26 12:45:00,21.01,21.01,20.98,20.99,32300.0,15.5771,15.5771,15.5549,15.5623,32300.0
2008-12-26 12:50:00,20.99,21.04,20.98,21.02,45500.0,15.5623,15.5994,15.5549,15.5845,45500.0
2008-12-26 12:55:00,21.02,21.02,20.99,21.0,20200.0,15.5845,15.5845,15.5623,15.5697,20200.0
2008-12-26 13:00:00,21.0,21.01,21.0,21.0,9300.0,15.5697,15.5771,15.5697,15.5697,9300.0
2008-12-26 13:05:00,21.01,21.01,20.98,20.99,11000.0,15.5771,15.5771,15.5549,15.5623,11000.0
2008-12-26 13:10:00,20.99,21.0,20.99,20.99,14700.0,15.5623,15.5697,15.5623,15.5623,14700.0
2008-12-26 13:15:00,21.0,21.0,20.99,21.0,10200.0,15.5697,15.5697,15.5623,15.5697,10200.0
2008-12-26 13:20:00,21.0,21.0,20.95,20.96,17100.0,15.5697,15.5697,15.5326,15.5401,17100.0
2008-12-26 13:25:00,20.95,20.99,20.95,20.98,19100.0,15.5326,15.5623,15.5326,15.5549,19100.0
2008-12-26 13:30:00,20.99,21.05,20.99,21.03,43000.0,15.5623,15.6068,15.5623,15.592,43000.0
2008-12-26 13:35:00,21.03,21.05,21.02,21.02,22300.0,15.592,15.6068,15.5845,15.5845,22300.0
2008-12-26 13:40:00,21.03,21.04,20.99,21.0,37100.0,15.592,15.5994,15.5623,15.5697,37100.0
2008-12-26 13:45:00,20.99,21.04,20.99,21.03,46700.0,15.5623,15.5994,15.5623,15.592,46700.0
2008-12-26 13:50:00,21.03,21.05,21.01,21.02,47300.0,15.592,15.6068,15.5771,15.5845,47300.0
2008-12-26 13:55:00,21.02,21.02,20.98,20.98,44000.0,15.5845,15.5845,15.5549,15.5549,44000.0
2008-12-26 14:00:00,20.99,21.0,20.98,20.99,29200.0,15.5623,15.5697,15.5549,15.5623,29200.0
2008-12-26 14:05:00,20.99,21.0,20.98,20.99,24600.0,15.5623,15.5697,15.5549,15.5623,24600.0
2008-12-26 14:10:00,20.98,20.99,20.95,20.96,36100.0,15.5549,15.5623,15.5326,15.5401,36100.0
2008-12-26 14:15:00,20.95,20.97,20.92,20.95,73700.0,15.5326,15.5475,15.5104,15.5326,73700.0
2008-12-26 14:20:00,20.95,20.96,20.94,20.95,53500.0,15.5326,15.5401,15.5252,15.5326,53500.0
2008-12-26 14:25:00,20.95,20.97,20.94,20.96,10900.0,15.5326,15.5475,15.5252,15.5401,10900.0
2008-12-26 14:30:00,20.96,21.0,20.96,20.99,29600.0,15.5401,15.5697,15.5401,15.5623,29600.0
2008-12-26 14:35:00,20.99,21.06,20.99,21.02,40900.0,15.5623,15.6142,15.5623,15.5845,40900.0
2008-12-26 14:40:00,21.01,21.04,21.0,21.03,29400.0,15.5771,15.5994,15.5697,15.592,29400.0
2008-12-26 14:45:00,21.03,21.03,21.01,21.02,17900.0,15.592,15.592,15.5771,15.5845,17900.0
2008-12-26 14:50:00,21.02,21.02,20.97,20.98,31500.0,15.5845,15.5845,15.5475,15.5549,31500.0
2008-12-26 14:55:00,20.98,21.01,20.97,21.01,24400.0,15.5549,15.5771,15.5475,15.5771,24400.0
2008-12-26 15:00:00,21.01,21.01,21.0,21.01,17000.0,15.5771,15.5771,15.5697,15.5771,17000.0
2008-12-26 15:05:00,21.0,21.04,21.0,21.04,24300.0,15.5697,15.5994,15.5697,15.5994,24300.0
2008-12-26 15:10:00,21.04,21.06,21.03,21.03,47500.0,15.5994,15.6142,15.592,15.592,47500.0
2008-12-26 15:15:00,21.04,21.08,21.03,21.05,69800.0,15.5994,15.629,15.592,15.6068,69800.0
2008-12-26 15:20:00,21.06,21.07,21.05,21.06,15400.0,15.6142,15.6216,15.6068,15.6142,15400.0
2008-12-26 15:25:00,21.06,21.15,21.05,21.13,44600.0,15.6142,15.6809,15.6068,15.6661,44600.0
2008-12-26 15:30:00,21.13,21.14,21.07,21.07,60900.0,15.6661,15.6735,15.6216,15.6216,60900.0
2008-12-26 15:35:00,21.08,21.1,21.07,21.09,45900.0,15.629,15.6439,15.6216,15.6364,45900.0
2008-12-26 15:40:00,21.09,21.14,21.08,21.14,80700.0,15.6364,15.6735,15.629,15.6735,80700.0
2008-12-26 15:45:00,21.14,21.15,21.11,21.11,64500.0,15.6735,15.6809,15.6513,15.6513,64500.0
2008-12-26 15:50:00,21.12,21.15,21.11,21.12,121800.0,15.6587,15.6809,15.6513,15.6587,121800.0
2008-12-26 15:55:00,21.12,21.13,21.07,21.12,231100.0,15.6587,15.6661,15.6216,15.6587,231100.0
2008-12-29 09:30:00,20.98,21.34,20.98,21.2,146400.0,15.5549,15.8218,15.5549,15.718,146400.0
2008-12-29 09:35:00,21.21,21.31,21.19,21.3,130200.0,15.7254,15.7996,15.7106,15.7921,130200.0
2008-12-29 09:40:00,21.3,21.33,21.21,21.29,91600.0,15.7921,15.8144,15.7254,15.7847,91600.0
2008-12-29 09:45:00,21.28,21.31,21.21,21.22,44300.0,15.7773,15.7996,15.7254,15.7328,44300.0
2008-12-29 09:50:00,21.22,21.28,21.17,21.18,49800.0,15.7328,15.7773,15.6958,15.7032,49800.0
2008-12-29 09:55:00,21.18,21.19,21.12,21.13,54000.0,15.7032,15.7106,15.6587,15.6661,54000.0
2008-12-29 10:00:00,21.13,21.13,21.04,21.06,98100.0,15.6661,15.6661,15.5994,15.6142,98100.0
2008-12-29 10:05:00,21.06,21.09,20.96,20.98,51300.0,15.6142,15.6364,15.5401,15.5549,51300.0
2008-12-29 10:10:00,20.97,21.0,20.95,20.98,41900.0,15.5475,15.5697,15.5326,15.5549,41900.0
2008-12-29 10:15:00,20.98,20.99,20.84,20.9,83000.0,15.5549,15.5623,15.4511,15.4956,83000.0
2008-12-29 10:20:00,20.9,20.92,20.84,20.91,56400.0,15.4956,15.5104,15.4511,15.503,56400.0
2008-12-29 10:25:00,20.92,20.97,20.9,20.96,47300.0,15.5104,15.5475,15.4956,15.5401,47300.0
2008-12-29 10:30:00,20.96,20.99,20.93,20.97,58400.0,15.5401,15.5623,15.5178,15.5475,58400.0
2008-12-29 10:35:00,20.97,20.97,20.91,20.92,27100.0,15.5475,15.5475,15.503,15.5104,27100.0
2008-12-29 10:40:00,20.92,20.95,20.86,20.88,31600.0,15.5104,15.5326,15.4659,15.4807,31600.0
2008-12-29 10:45:00,20.88,20.93,20.86,20.91,84400.0,15.4807,15.5178,15.4659,15.503,84400.0
2008-12-29 10:50:00,20.91,20.95,20.9,20.95,50200.0,15.503,15.5326,15.4956,15.5326,50200.0
2008-12-29 10:55:00,20.94,21.0,20.94,21.0,66100.0,15.5252,15.5697,15.5252,15.5697,66100.0
2008-12-29 11:00:00,21.0,21.01,20.98,20.99,43600.0,15.5697,15.5771,15.5549,15.5623,43600.0
2008-12-29 11:05:00,21.0,21.03,20.99,20.99,63400.0,15.5697,15.592,15.5623,15.5623,63400.0
2008-12-29 11:10:00,21.0,21.01,20.99,21.0,36000.0,15.5697,15.5771,15.5623,15.5697,36000.0
2008-12-29 11:15:00,21.0,21.02,20.98,20.98,44300.0,15.5697,15.5845,15.5549,15.5549,44300.0
2008-12-29 11:20:00,20.99,21.0,20.96,20.97,31500.0,15.5623,15.5697,15.5401,15.5475,31500.0
2008-12-29 11:25:00,20.97,20.99,20.96,20.99,17500.0,15.5475,15.5623,15.5401,15.5623,17500.0
2008-12-29 11:30:00,20.99,21.0,20.99,20.99,24900.0,15.5623,15.5697,15.5623,15.5623,24900.0
2008-12-29 11:35:00,20.99,21.03,20.99,20.99,51300.0,15.5623,15.592,15.5623,15.5623,51300.0
2008-12-29 11:40:00,20.99,21.01,20.92,20.92,42500.0,15.5623,15.5771,15.5104,15.5104,42500.0
2008-12-29 11:45:00,20.92,20.95,20.9,20.94,39800.0,15.5104,15.5326,15.4956,15.5252,39800.0
2008-12-29 11:50:00,20.94,20.97,20.94,20.96,26800.0,15.5252,15.5475,15.5252,15.5401,26800.0
2008-12-29 11:55:00,20.96,20.99,20.95,20.99,62200.0,15.5401,15.5623,15.5326,15.5623,62200.0
2008-12-29 12:00:00,20.99,21.02,20.94,20.95,86600.0,15.5623,15.5845,15.5252,15.5326,86600.0
2008-12-29 12:05:00,20.97,20.97,20.93,20.95,51400.0,15.5475,15.5475,15.5178,15.5326,51400.0
2008-12-29 12:10:00,20.96,20.96,20.94,20.94,14000.0,15.5401,15.5401,15.5252,15.5252,14000.0
2008-12-29 12:15:00,20.94,20.96,20.92,20.93,30900.0,15.5252,15.5401,15.5104,15.5178,30900.0
2008-12-29 12:20:00,20.93,20.94,20.92,20.92,18200.0,15.5178,15.5252,15.5104,15.5104,18200.0
2008-12-29 12:25:00,20.92,20.95,20.88,20.88,49100.0,15.5104,15.5326,15.4807,15.4807,49100.0
2008-12-29 12:30:00,20.88,20.9,20.87,20.9,14600.0,15.4807,15.4956,15.4733,15.4956,14600.0
2008-12-29 12:35:00,20.89,20.93,20.89,20.92,43300.0,15.4882,15.5178,15.4882,15.5104,43300.0
2008-12-29 12:40:00,20.92,20.95,20.91,20.93,55000.0,15.5104,15.5326,15.503,15.5178,55000.0
2008-12-29 12:45:00,20.93,20.96,20.93,20.95,54100.0,15.5178,15.5401,15.5178,15.5326,54100.0
2008-12-29 12:50:00,20.96,21.0,20.96,20.99,40400.0,15.5401,15.5697,15.5401,15.5623,40400.0
2008-12-29 12:55:00,20.99,21.0,20.94,20.94,73600.0,15.5623,15.5697,15.5252,15.5252,73600.0
2008-12-29 13:00:00,20.94,20.97,20.89,20.96,95400.0,15.5252,15.5475,15.4882,15.5401,95400.0
2008-12-29 13:05:00,20.96,20.99,20.94,20.98,52900.0,15.5401,15.5623,15.5252,15.5549,52900.0
2008-12-29 13:10:00,20.98,21.02,20.98,21.0,80100.0,15.5549,15.5845,15.5549,15.5697,80100.0
2008-12-29 13:15:00,21.0,21.0,20.92,20.93,42300.0,15.5697,15.5697,15.5104,15.5178,42300.0
2008-12-29 13:20:00,20.93,20.94,20.91,20.92,19000.0,15.5178,15.5252,15.503,15.5104,19000.0
2008-12-29 13:25:00,20.93,20.95,20.91,20.95,42700.0,15.5178,15.5326,15.503,15.5326,42700.0
2008-12-29 13:30:00,20.95,21.0,20.95,20.99,47200.0,15.5326,15.5697,15.5326,15.5623,47200.0
2008-12-29 13:35:00,20.99,21.03,20.98,21.03,46400.0,15.5623,15.592,15.5549,15.592,46400.0
2008-12-29 13:40:00,21.03,21.08,21.03,21.07,52500.0,15.592,15.629,15.592,15.6216,52500.0
2008-12-29 13:45:00,21.06,21.09,21.03,21.09,48000.0,15.6142,15.6364,15.592,15.6364,48000.0
2008-12-29 13:50:00,21.09,21.12,21.04,21.05,99200.0,15.6364,15.6587,15.5994,15.6068,99200.0
2008-12-29 13:55:00,21.05,21.07,21.03,21.04,82800.0,15.6068,15.6216,15.592,15.5994,82800.0
2008-12-29 14:00:00,21.04,21.05,21.02,21.02,20400.0,15.5994,15.6068,15.5845,15.5845,20400.0
2008-12-29 14:05:00,21.03,21.03,20.97,20.98,44700.0,15.592,15.592,15.5475,15.5549,44700.0
2008-12-29 14:10:00,20.97,20.98,20.93,20.93,34300.0,15.5475,15.5549,15.5178,15.5178,34300.0
2008-12-29 14:15:00,20.94,20.95,20.91,20.95,36000.0,15.5252,15.5326,15.503,15.5326,36000.0
2008-12-29 14:20:00,20.95,21.01,20.95,20.98,36200.0,15.5326,15.5771,15.5326,15.5549,36200.0
2008-12-29 14:25:00,20.98,21.04,20.96,21.03,53000.0,15.5549,15.5994,15.5401,15.592,53000.0
2008-12-29 14:30:00,21.02,21.03,20.99,21.01,28700.0,15.5845,15.592,15.5623,15.5771,28700.0
2008-12-29 14:35:00,21.0,21.02,20.96,20.96,57600.0,15.5697,15.5845,15.5401,15.5401,57600.0
2008-12-29 14:40:00,20.96,20.99,20.95,20.97,19500.0,15.5401,15.5623,15.5326,15.5475,19500.0
2008-12-29 14:45:00,20.97,20.99,20.94,20.96,55600.0,15.5475,15.5623,15.5252,15.5401,55600.0
2008-12-29 14:50:00,20.97,21.0,20.94,21.0,31500.0,15.5475,15.5697,15.5252,15.5697,31500.0
2008-12-29 14:55:00,21.0,21.06,20.99,21.03,50700.0,15.5697,15.6142,15.5623,15.592,50700.0
2008-12-29 15:00:00,21.04,21.09,21.04,21.07,43000.0,15.5994,15.6364,15.5994,15.6216,43000.0
2008-12-29 15:05:00,21.07,21.19,21.07,21.17,94400.0,15.6216,15.7106,15.6216,15.6958,94400.0
2008-12-29 15:10:00,21.16,21.18,21.12,21.14,54400.0,15.6883,15.7032,15.6587,15.6735,54400.0
2008-12-29 15:15:00,21.14,21.18,21.05,21.1,83700.0,15.6735,15.7032,15.6068,15.6439,83700.0
2008-12-29 15:20:00,21.09,21.18,21.09,21.16,87700.0,15.6364,15.7032,15.6364,15.6883,87700.0
2008-12-29 15:25:00,21.16,21.16,21.11,21.12,81900.0,15.6883,15.6883,15.6513,15.6587,81900.0
2008-12-29 15:30:00,21.11,21.2,21.1,21.14,81200.0,15.6513,15.718,15.6439,15.6735,81200.0
2008-12-29 15:35:00,21.14,21.16,21.03,21.1,115100.0,15.6735,15.6883,15.592,15.6439,115100.0
2008-12-29 15:40:00,21.11,21.23,21.11,21.22,171600.0,15.6513,15.7402,15.6513,15.7328,171600.0
2008-12-29 15:45:00,21.23,21.25,21.2,21.21,124800.0,15.7402,15.7551,15.718,15.7254,124800.0
2008-12-29 15:50:00,21.21,21.23,21.16,21.18,173800.0,15.7254,15.7402,15.6883,15.7032,173800.0
2008-12-29 15:55:00,21.18,21.24,21.16,21.24,233400.0,15.7032,15.7477,15.6883,15.7477,233400.0
2008-12-30 09:30:00,21.23,21.48,21.23,21.32,155000.0,15.7402,15.9256,15.7402,15.807,155000.0
2008-12-30 09:35:00,21.33,21.46,21.31,21.42,110400.0,15.8144,15.9108,15.7996,15.8811,110400.0
2008-12-30 09:40:00,21.42,21.49,21.41,21.48,91900.0,15.8811,15.933,15.8737,15.9256,91900.0
2008-12-30 09:45:00,21.49,21.5,21.4,21.42,82600.0,15.933,15.9404,15.8663,15.8811,82600.0
2008-12-30 09:50:00,21.42,21.42,21.39,21.42,97000.0,15.8811,15.8811,15.8589,15.8811,97000.0
2008-12-30 09:55:00,21.42,21.42,21.32,21.32,55200.0,15.8811,15.8811,15.807,15.807,55200.0
2008-12-30 10:00:00,21.32,21.33,21.22,21.28,122500.0,15.807,15.8144,15.7328,15.7773,122500.0
2008-12-30 10:05:00,21.28,21.36,21.25,21.32,136800.0,15.7773,15.8366,15.7551,15.807,136800.0
2008-12-30 10:10:00,21.34,21.34,21.25,21.31,98900.0,15.8218,15.8218,15.7551,15.7996,98900.0
2008-12-30 10:15:00,21.32,21.38,21.29,21.34,102700.0,15.807,15.8515,15.7847,15.8218,102700.0
2008-12-30 10:20:00,21.35,21.39,21.28,21.34,97200.0,15.8292,15.8589,15.7773,15.8218,97200.0
2008-12-30 10:25:00,21.33,21.39,21.33,21.37,80300.0,15.8144,15.8589,15.8144,15.844,80300.0
2008-12-30 10:30:00,21.38,21.46,21.38,21.42,48000.0,15.8515,15.9108,15.8515,15.8811,48000.0
2008-12-30 10:35:00,21.42,21.45,21.37,21.38,73600.0,15.8811,15.9034,15.844,15.8515,73600.0
2008-12-30 10:40:00,21.38,21.39,21.34,21.34,28800.0,15.8515,15.8589,15.8218,15.8218,28800.0
2008-12-30 10:45:00,21.34,21.43,21.34,21.42,58000.0,15.8218,15.8885,15.8218,15.8811,58000.0
2008-12-30 10:50:00,21.42,21.44,21.36,21.38,62000.0,15.8811,15.8959,15.8366,15.8515,62000.0
2008-12-30 10:55:00,21.38,21.39,21.32,21.32,78400.0,15.8515,15.8589,15.807,15.807,78400.0
2008-12-30 11:00:00,21.33,21.39,21.32,21.39,41900.0,15.8144,15.8589,15.807,15.8589,41900.0
2008-12-30 11:05:00,21.38,21.41,21.35,21.35,36100.0,15.8515,15.8737,15.8292,15.8292,36100.0
2008-12-30 11:10:00,21.35,21.37,21.32,21.35,45200.0,15.8292,15.844,15.807,15.8292,45200.0
2008-12-30 11:15:00,21.34,21.35,21.28,21.28,34300.0,15.8218,15.8292,15.7773,15.7773,34300.0
2008-12-30 11:20:00,21.29,21.34,21.28,21.34,78600.0,15.7847,15.8218,15.7773,15.8218,78600.0
2008-12-30 11:25:00,21.34,21.42,21.34,21.42,57400.0,15.8218,15.8811,15.8218,15.8811,57400.0
2008-12-30 11:30:00,21.42,21.46,21.41,21.44,69200.0,15.8811,15.9108,15.8737,15.8959,69200.0
2008-12-30 11:35:00,21.44,21.45,21.42,21.44,63900.0,15.8959,15.9034,15.8811,15.8959,63900.0
2008-12-30 11:40:00,21.44,21.46,21.43,21.45,104500.0,15.8959,15.9108,15.8885,15.9034,104500.0
2008-12-30 11:45:00,21.46,21.53,21.45,21.49,213300.0,15.9108,15.9627,15.9034,15.933,213300.0
2008-12-30 11:50:00,21.49,21.52,21.47,21.5,58300.0,15.933,15.9553,15.9182,15.9404,58300.0
2008-12-30 11:55:00,21.51,21.54,21.5,21.51,37600.0,15.9478,15.9701,15.9404,15.9478,37600.0
2008-12-30 12:00:00,21.5,21.54,21.5,21.53,45800.0,15.9404,15.9701,15.9404,15.9627,45800.0
2008-12-30 12:05:00,21.53,21.55,21.49,21.49,49900.0,15.9627,15.9775,15.933,15.933,49900.0
2008-12-30 12:10:00,21.49,21.5,21.44,21.45,30400.0,15.933,15.9404,15.8959,15.9034,30400.0
2008-12-30 12:15:00,21.44,21.47,21.43,21.47,29200.0,15.8959,15.9182,15.8885,15.9182,29200.0
2008-12-30 12:20:00,21.47,21.49,21.46,21.47,28800.0,15.9182,15.933,15.9108,15.9182,28800.0
2008-12-30 12:25:00,21.47,21.48,21.44,21.44,42600.0,15.9182,15.9256,15.8959,15.8959,42600.0
2008-12-30 12:30:00,21.44,21.44,21.35,21.35,55300.0,15.8959,15.8959,15.8292,15.8292,55300.0
2008-12-30 12:35:00,21.35,21.35,21.28,21.29,77000.0,15.8292,15.8292,15.7773,15.7847,77000.0
2008-12-30 12:40:00,21.28,21.37,21.25,21.37,86500.0,15.7773,15.844,15.7551,15.844,86500.0
2008-12-30 12:45:00,21.38,21.42,21.37,21.39,86300.0,15.8515,15.8811,15.844,15.8589,86300.0
2008-12-30 12:50:00,21.39,21.46,21.36,21.46,52400.0,15.8589,15.9108,15.8366,15.9108,52400.0
2008-12-30 12:55:00,21.46,21.46,21.41,21.45,41500.0,15.9108,15.9108,15.8737,15.9034,41500.0
2008-12-30 13:00:00,21.45,21.46,21.41,21.42,39400.0,15.9034,15.9108,15.8737,15.8811,39400.0
2008-12-30 13:05:00,21.41,21.41,21.36,21.37,17600.0,15.8737,15.8737,15.8366,15.844,17600.0
2008-12-30 13:10:00,21.37,21.38,21.31,21.34,46600.0,15.844,15.8515,15.7996,15.8218,46600.0
2008-12-30 13:15:00,21.33,21.34,21.27,21.28,42600.0,15.8144,15.8218,15.7699,15.7773,42600.0
2008-12-30 13:20:00,21.28,21.29,21.2,21.22,73200.0,15.7773,15.7847,15.718,15.7328,73200.0
2008-12-30 13:25:00,21.22,21.29,21.22,21.28,48700.0,15.7328,15.7847,15.7328,15.7773,48700.0
2008-12-30 13:30:00,21.28,21.29,21.22,21.22,26400.0,15.7773,15.7847,15.7328,15.7328,26400.0
2008-12-30 13:35:00,21.23,21.23,21.16,21.17,37100.0,15.7402,15.7402,15.6883,15.6958,37100.0
2008-12-30 13:40:00,21.17,21.22,21.17,21.21,54100.0,15.6958,15.7328,15.6958,15.7254,54100.0
2008-12-30 13:45:00,21.22,21.26,21.21,21.26,30800.0,15.7328,15.7625,15.7254,15.7625,30800.0
2008-12-30 13:50:00,21.26,21.3,21.26,21.29,37800.0,15.7625,15.7921,15.7625,15.7847,37800.0
2008-12-30 13:55:00,21.28,21.3,21.25,21.27,112300.0,15.7773,15.7921,15.7551,15.7699,112300.0
2008-12-30 14:00:00,21.26,21.28,21.17,21.18,150700.0,15.7625,15.7773,15.6958,15.7032,150700.0
2008-12-30 14:05:00,21.18,21.26,21.18,21.26,61600.0,15.7032,15.7625,15.7032,15.7625,61600.0
2008-12-30 14:10:00,21.26,21.28,21.26,21.27,54200.0,15.7625,15.7773,15.7625,15.7699,54200.0
2008-12-30 14:15:00,21.28,21.32,21.24,21.24,76800.0,15.7773,15.807,15.7477,15.7477,76800.0
2008-12-30 14:20:00,21.24,21.27,21.24,21.26,30800.0,15.7477,15.7699,15.7477,15.7625,30800.0
2008-12-30 14:25:00,21.27,21.33,21.26,21.32,44400.0,15.7699,15.8144,15.7625,15.807,44400.0
2008-12-30 14:30:00,21.32,21.35,21.31,21.32,48100.0,15.807,15.8292,15.7996,15.807,48100.0
2008-12-30 14:35:00,21.31,21.36,21.31,21.32,43200.0,15.7996,15.8366,15.7996,15.807,43200.0
2008-12-30 14:40:00,21.32,21.32,21.28,21.31,46400.0,15.807,15.807,15.7773,15.7996,46400.0
2008-12-30 14:45:00,21.3,21.31,21.22,21.24,89200.0,15.7921,15.7996,15.7328,15.7477,89200.0
2008-12-30 14:50:00,21.25,21.26,21.24,21.26,22300.0,15.7551,15.7625,15.7477,15.7625,22300.0
2008-12-30 14:55:00,21.25,21.29,21.25,21.27,42900.0,15.7551,15.7847,15.7551,15.7699,42900.0
2008-12-30 15:00:00,21.26,21.32,21.26,21.29,73400.0,15.7625,15.807,15.7625,15.7847,73400.0
2008-12-30 15:05:00,21.3,21.32,21.27,21.28,58100.0,15.7921,15.807,15.7699,15.7773,58100.0
2008-12-30 15:10:00,21.28,21.31,21.24,21.25,175400.0,15.7773,15.7996,15.7477,15.7551,175400.0
2008-12-30 15:15:00,21.25,21.28,21.21,21.28,111700.0,15.7551,15.7773,15.7254,15.7773,111700.0
2008-12-30 15:20:00,21.27,21.31,21.26,21.28,57200.0,15.7699,15.7996,15.7625,15.7773,57200.0
2008-12-30 15:25:00,21.27,21.36,21.27,21.35,80900.0,15.7699,15.8366,15.7699,15.8292,80900.0
2008-12-30 15:30:00,21.35,21.39,21.34,21.37,90800.0,15.8292,15.8589,15.8218,15.844,90800.0
2008-12-30 15:35:00,21.37,21.39,21.35,21.38,117500.0,15.844,15.8589,15.8292,15.8515,117500.0
2008-12-30 15:40:00,21.38,21.46,21.37,21.43,283900.0,15.8515,15.9108,15.844,15.8885,283900.0
2008-12-30 15:45:00,21.43,21.49,21.4,21.43,257200.0,15.8885,15.933,15.8663,15.8885,257200.0
2008-12-30 15:50:00,21.43,21.56,21.43,21.54,418200.0,15.8885,15.9849,15.8885,15.9701,418200.0
2008-12-30 15:55:00,21.54,21.59,21.49,21.5,473200.0,15.9701,16.0071,15.933,15.9404,473200.0
2008-12-31 09:30:00,21.49,21.69,21.47,21.6,174800.0,15.933,16.0813,15.9182,16.0146,174800.0
2008-12-31 09:35:00,21.6,21.72,21.53,21.53,119400.0,16.0146,16.1035,15.9627,15.9627,119400.0
2008-12-31 09:40:00,21.54,21.63,21.46,21.62,200600.0,15.9701,16.0368,15.9108,16.0294,200600.0
2008-12-31 09:45:00,21.62,21.7,21.61,21.68,97100.0,16.0294,16.0887,16.022,16.0739,97100.0
2008-12-31 09:50:00,21.68,21.68,21.52,21.6,119500.0,16.0739,16.0739,15.9553,16.0146,119500.0
2008-12-31 09:55:00,21.61,21.63,21.57,21.61,116100.0,16.022,16.0368,15.9923,16.022,116100.0
2008-12-31 10:00:00,21.61,21.76,21.6,21.73,87100.0,16.022,16.1332,16.0146,16.1109,87100.0
2008-12-31 10:05:00,21.73,21.84,21.7,21.83,77300.0,16.1109,16.1925,16.0887,16.1851,77300.0
2008-12-31 10:10:00,21.83,21.83,21.76,21.78,88400.0,16.1851,16.1851,16.1332,16.148,88400.0
2008-12-31 10:15:00,21.79,21.83,21.78,21.81,107600.0,16.1554,16.1851,16.148,16.1703,107600.0
2008-12-31 10:20:00,21.82,21.84,21.81,21.83,103100.0,16.1777,16.1925,16.1703,16.1851,103100.0
2008-12-31 10:25:00,21.83,21.83,21.79,21.83,78500.0,16.1851,16.1851,16.1554,16.1851,78500.0
2008-12-31 10:30:00,21.83,21.84,21.75,21.76,61200.0,16.1851,16.1925,16.1258,16.1332,61200.0
2008-12-31 10:35:00,21.75,21.77,21.7,21.73,112100.0,16.1258,16.1406,16.0887,16.1109,112100.0
2008-12-31 10:40:00,21.73,21.75,21.68,21.68,79100.0,16.1109,16.1258,16.0739,16.0739,79100.0
2008-12-31 10:45:00,21.68,21.77,21.67,21.77,99300.0,16.0739,16.1406,16.0665,16.1406,99300.0
2008-12-31 10:50:00,21.76,21.86,21.75,21.86,65500.0,16.1332,16.2073,16.1258,16.2073,65500.0
2008-12-31 10:55:00,21.86,21.93,21.84,21.86,163600.0,16.2073,16.2592,16.1925,16.2073,163600.0
2008-12-31 11:00:00,21.86,21.87,21.77,21.8,152800.0,16.2073,16.2147,16.1406,16.1628,152800.0
2008-12-31 11:05:00,21.81,21.83,21.79,21.82,155800.0,16.1703,16.1851,16.1554,16.1777,155800.0
2008-12-31 11:10:00,21.82,21.84,21.82,21.84,31800.0,16.1777,16.1925,16.1777,16.1925,31800.0
2008-12-31 11:15:00,21.84,21.91,21.83,21.9,64500.0,16.1925,16.2444,16.1851,16.237,64500.0
2008-12-31 11:20:00,21.9,21.91,21.86,21.91,111700.0,16.237,16.2444,16.2073,16.2444,111700.0
2008-12-31 11:25:00,21.9,21.91,21.85,21.86,66100.0,16.237,16.2444,16.1999,16.2073,66100.0
2008-12-31 11:30:00,21.87,21.96,21.86,21.95,109500.0,16.2147,16.2815,16.2073,16.2741,109500.0
2008-12-31 11:35:00,21.95,22.0,21.86,21.9,283900.0,16.2741,16.3111,16.2073,16.237,283900.0
2008-12-31 11:40:00,21.89,21.92,21.85,21.86,60600.0,16.2296,16.2518,16.1999,16.2073,60600.0
2008-12-31 11:45:00,21.86,21.95,21.84,21.91,60100.0,16.2073,16.2741,16.1925,16.2444,60100.0
2008-12-31 11:50:00,21.91,22.0,21.9,21.98,77200.0,16.2444,16.3111,16.237,16.2963,77200.0
2008-12-31 11:55:00,21.98,22.0,21.94,21.97,31600.0,16.2963,16.3111,16.2666,16.2889,31600.0
2008-12-31 12:00:00,21.97,22.02,21.94,21.96,120600.0,16.2889,16.326,16.2666,16.2815,120600.0
2008-12-31 12:05:00,21.96,21.98,21.92,21.92,48600.0,16.2815,16.2963,16.2518,16.2518,48600.0
2008-12-31 12:10:00,21.93,21.93,21.85,21.87,75300.0,16.2592,16.2592,16.1999,16.2147,75300.0
2008-12-31 12:15:00,21.87,21.87,21.8,21.8,87100.0,16.2147,16.2147,16.1628,16.1628,87100.0
2008-12-31 12:20:00,21.8,21.8,21.71,21.71,213800.0,16.1628,16.1628,16.0961,16.0961,213800.0
2008-12-31 12:25:00,21.72,21.75,21.68,21.7,79400.0,16.1035,16.1258,16.0739,16.0887,79400.0
2008-12-31 12:30:00,21.69,21.71,21.67,21.69,68600.0,16.0813,16.0961,16.0665,16.0813,68600.0
2008-12-31 12:35:00,21.69,21.7,21.65,21.67,46800.0,16.0813,16.0887,16.0516,16.0665,46800.0
2008-12-31 12:40:00,21.67,21.68,21.63,21.67,69300.0,16.0665,16.0739,16.0368,16.0665,69300.0
2008-12-31 12:45:00,21.67,21.72,21.64,21.68,181300.0,16.0665,16.1035,16.0442,16.0739,181300.0
2008-12-31 12:50:00,21.68,21.69,21.64,21.68,68000.0,16.0739,16.0813,16.0442,16.0739,68000.0
2008-12-31 12:55:00,21.68,21.71,21.67,21.69,49200.0,16.0739,16.0961,16.0665,16.0813,49200.0
2008-12-31 13:00:00,21.68,21.7,21.67,21.7,59000.0,16.0739,16.0887,16.0665,16.0887,59000.0
2008-12-31 13:05:00,21.7,21.7,21.59,21.6,64200.0,16.0887,16.0887,16.0071,16.0146,64200.0
2008-12-31 13:10:00,21.59,21.6,21.54,21.59,60300.0,16.0071,16.0146,15.9701,16.0071,60300.0
2008-12-31 13:15:00,21.59,21.62,21.59,21.59,50400.0,16.0071,16.0294,16.0071,16.0071,50400.0
2008-12-31 13:20:00,21.58,21.59,21.52,21.52,41000.0,15.9997,16.0071,15.9553,15.9553,41000.0
2008-12-31 13:25:00,21.52,21.56,21.49,21.54,69900.0,15.9553,15.9849,15.933,15.9701,69900.0
2008-12-31 13:30:00,21.54,21.57,21.52,21.57,83700.0,15.9701,15.9923,15.9553,15.9923,83700.0
2008-12-31 13:35:00,21.57,21.58,21.54,21.56,112200.0,15.9923,15.9997,15.9701,15.9849,112200.0
2008-12-31 13:40:00,21.56,21.58,21.54,21.57,64200.0,15.9849,15.9997,15.9701,15.9923,64200.0
2008-12-31 13:45:00,21.58,21.6,21.56,21.57,41500.0,15.9997,16.0146,15.9849,15.9923,41500.0
2008-12-31 13:50:00,21.57,21.59,21.56,21.57,28800.0,15.9923,16.0071,15.9849,15.9923,28800.0
2008-12-31 13:55:00,21.58,21.66,21.57,21.61,81700.0,15.9997,16.059,15.9923,16.022,81700.0
2008-12-31 14:00:00,21.62,21.72,21.61,21.67,106200.0,16.0294,16.1035,16.022,16.0665,106200.0
2008-12-31 14:05:00,21.68,21.71,21.61,21.61,105600.0,16.0739,16.0961,16.022,16.022,105600.0
2008-12-31 14:10:00,21.62,21.64,21.6,21.63,59800.0,16.0294,16.0442,16.0146,16.0368,59800.0
2008-12-31 14:15:00,21.63,21.64,21.59,21.61,77800.0,16.0368,16.0442,16.0071,16.022,77800.0
2008-12-31 14:20:00,21.61,21.62,21.59,21.61,59100.0,16.022,16.0294,16.0071,16.022,59100.0
2008-12-31 14:25:00,21.61,21.65,21.6,21.65,71200.0,16.022,16.0516,16.0146,16.0516,71200.0
2008-12-31 14:30:00,21.65,21.71,21.65,21.68,64000.0,16.0516,16.0961,16.0516,16.0739,64000.0
2008-12-31 14:35:00,21.69,21.7,21.57,21.64,75500.0,16.0813,16.0887,15.9923,16.0442,75500.0
2008-12-31 14:40:00,21.65,21.7,21.65,21.7,55400.0,16.0516,16.0887,16.0516,16.0887,55400.0
2008-12-31 14:45:00,21.69,21.7,21.61,21.66,50500.0,16.0813,16.0887,16.022,16.059,50500.0
2008-12-31 14:50:00,21.66,21.69,21.64,21.66,58800.0,16.059,16.0813,16.0442,16.059,58800.0
2008-12-31 14:55:00,21.66,21.67,21.65,21.67,13700.0,16.059,16.0665,16.0516,16.0665,13700.0
2008-12-31 15:00:00,21.67,21.74,21.67,21.72,89900.0,16.0665,16.1184,16.0665,16.1035,89900.0
2008-12-31 15:05:00,21.72,21.73,21.63,21.65,56400.0,16.1035,16.1109,16.0368,16.0516,56400.0
2008-12-31 15:10:00,21.64,21.66,21.55,21.56,167200.0,16.0442,16.059,15.9775,15.9849,167200.0
2008-12-31 15:15:00,21.57,21.59,21.55,21.56,80400.0,15.9923,16.0071,15.9775,15.9849,80400.0
2008-12-31 15:20:00,21.57,21.58,21.53,21.54,170300.0,15.9923,15.9997,15.9627,15.9701,170300.0
2008-12-31 15:25:00,21.55,21.55,21.44,21.51,123000.0,15.9775,15.9775,15.8959,15.9478,123000.0
2008-12-31 15:30:00,21.52,21.59,21.49,21.58,175200.0,15.9553,16.0071,15.933,15.9997,175200.0
2008-12-31 15:35:00,21.59,21.74,21.58,21.69,305700.0,16.0071,16.1184,15.9997,16.0813,305700.0
2008-12-31 15:40:00,21.68,21.69,21.61,21.62,210900.0,16.0739,16.0813,16.022,16.0294,210900.0
2008-12-31 15:45:00,21.62,21.64,21.5,21.56,232200.0,16.0294,16.0442,15.9404,15.9849,232200.0
2008-12-31 15:50:00,21.56,21.58,21.43,21.44,798400.0,15.9849,15.9997,15.8885,15.8959,798400.0
2008-12-31 15:55:00,21.45,21.57,21.44,21.53,914200.0,15.9034,15.9923,15.8959,15.9627,914200.0
2009-01-02 09:30:00,21.5,21.98,21.5,21.67,124100.0,15.9404,16.2963,15.9404,16.0665,124100.0
2009-01-02 09:35:00,21.67,21.69,21.61,21.69,101500.0,16.0665,16.0813,16.022,16.0813,101500.0
2009-01-02 09:40:00,21.68,21.81,21.65,21.8,135000.0,16.0739,16.1703,16.0516,16.1628,135000.0
2009-01-02 09:45:00,21.8,21.88,21.79,21.8,94800.0,16.1628,16.2222,16.1554,16.1628,94800.0
2009-01-02 09:50:00,21.8,21.81,21.61,21.64,174900.0,16.1628,16.1703,16.022,16.0442,174900.0
2009-01-02 09:55:00,21.63,21.84,21.63,21.78,211800.0,16.0368,16.1925,16.0368,16.148,211800.0
2009-01-02 10:00:00,21.78,21.9,21.75,21.89,224400.0,16.148,16.237,16.1258,16.2296,224400.0
2009-01-02 10:05:00,21.88,21.93,21.85,21.89,154100.0,16.2222,16.2592,16.1999,16.2296,154100.0
2009-01-02 10:10:00,21.89,22.05,21.89,22.02,144800.0,16.2296,16.3482,16.2296,16.326,144800.0
2009-01-02 10:15:00,22.03,22.06,21.98,22.04,116700.0,16.3334,16.3556,16.2963,16.3408,116700.0
2009-01-02 10:20:00,22.04,22.05,21.91,21.94,93500.0,16.3408,16.3482,16.2444,16.2666,93500.0
2009-01-02 10:25:00,21.94,22.04,21.91,22.04,103300.0,16.2666,16.3408,16.2444,16.3408,103300.0
2009-01-02 10:30:00,22.04,22.09,22.03,22.09,88200.0,16.3408,16.3779,16.3334,16.3779,88200.0
2009-01-02 10:35:00,22.1,22.21,22.09,22.19,161000.0,16.3853,16.4668,16.3779,16.452,161000.0
2009-01-02 10:40:00,22.2,22.22,22.11,22.11,99000.0,16.4594,16.4742,16.3927,16.3927,99000.0
2009-01-02 10:45:00,22.11,22.11,22.06,22.1,80100.0,16.3927,16.3927,16.3556,16.3853,80100.0
2009-01-02 10:50:00,22.09,22.19,22.09,22.18,46400.0,16.3779,16.452,16.3779,16.4446,46400.0
2009-01-02 10:55:00,22.19,22.2,22.14,22.18,85200.0,16.452,16.4594,16.4149,16.4446,85200.0
2009-01-02 11:00:00,22.18,22.23,22.16,22.19,83400.0,16.4446,16.4817,16.4298,16.452,83400.0
2009-01-02 11:05:00,22.19,22.23,22.14,22.18,101400.0,16.452,16.4817,16.4149,16.4446,101400.0
2009-01-02 11:10:00,22.18,22.19,22.1,22.12,106000.0,16.4446,16.452,16.3853,16.4001,106000.0
2009-01-02 11:15:00,22.13,22.14,22.1,22.12,51200.0,16.4075,16.4149,16.3853,16.4001,51200.0
2009-01-02 11:20:00,22.13,22.19,22.11,22.18,82300.0,16.4075,16.452,16.3927,16.4446,82300.0
2009-01-02 11:25:00,22.19,22.2,22.16,22.18,78900.0,16.452,16.4594,16.4298,16.4446,78900.0
2009-01-02 11:30:00,22.18,22.19,22.16,22.18,61800.0,16.4446,16.452,16.4298,16.4446,61800.0
2009-01-02 11:35:00,22.18,22.24,22.17,22.2,69700.0,16.4446,16.4891,16.4372,16.4594,69700.0
2009-01-02 11:40:00,22.21,22.24,22.19,22.22,54200.0,16.4668,16.4891,16.452,16.4742,54200.0
2009-01-02 11:45:00,22.22,22.26,22.2,22.23,47100.0,16.4742,16.5039,16.4594,16.4817,47100.0
2009-01-02 11:50:00,22.22,22.23,22.16,22.16,60100.0,16.4742,16.4817,16.4298,16.4298,60100.0
2009-01-02 11:55:00,22.17,22.24,22.17,22.19,60200.0,16.4372,16.4891,16.4372,16.452,60200.0
2009-01-02 12:00:00,22.19,22.23,22.15,22.18,55100.0,16.452,16.4817,16.4223,16.4446,55100.0
2009-01-02 12:05:00,22.19,22.19,22.16,22.18,43300.0,16.452,16.452,16.4298,16.4446,43300.0
2009-01-02 12:10:00,22.19,22.23,22.16,22.18,65700.0,16.452,16.4817,16.4298,16.4446,65700.0
2009-01-02 12:15:00,22.18,22.23,22.18,22.21,72600.0,16.4446,16.4817,16.4446,16.4668,72600.0
2009-01-02 12:20:00,22.21,22.23,22.19,22.23,74100.0,16.4668,16.4817,16.452,16.4817,74100.0
2009-01-02 12:25:00,22.24,22.26,22.22,22.23,28200.0,16.4891,16.5039,16.4742,16.4817,28200.0
2009-01-02 12:30:00,22.24,22.29,22.23,22.25,54200.0,16.4891,16.5261,16.4817,16.4965,54200.0
2009-01-02 12:35:00,22.25,22.33,22.23,22.31,74100.0,16.4965,16.5558,16.4817,16.541,74100.0
2009-01-02 12:40:00,22.32,22.35,22.31,22.31,75100.0,16.5484,16.5706,16.541,16.541,75100.0
2009-01-02 12:45:00,22.32,22.34,22.29,22.29,39800.0,16.5484,16.5632,16.5261,16.5261,39800.0
2009-01-02 12:50:00,22.3,22.31,22.26,22.27,44500.0,16.5336,16.541,16.5039,16.5113,44500.0
2009-01-02 12:55:00,22.27,22.28,22.25,22.27,29100.0,16.5113,16.5187,16.4965,16.5113,29100.0
2009-01-02 13:00:00,22.27,22.29,22.26,22.29,12900.0,16.5113,16.5261,16.5039,16.5261,12900.0
2009-01-02 13:05:00,22.28,22.3,22.27,22.28,40000.0,16.5187,16.5336,16.5113,16.5187,40000.0
2009-01-02 13:10:00,22.27,22.31,22.25,22.25,50500.0,16.5113,16.541,16.4965,16.4965,50500.0
2009-01-02 13:15:00,22.26,22.27,22.24,22.25,31200.0,16.5039,16.5113,16.4891,16.4965,31200.0
2009-01-02 13:20:00,22.25,22.32,22.24,22.32,27400.0,16.4965,16.5484,16.4891,16.5484,27400.0
2009-01-02 13:25:00,22.31,22.38,22.29,22.37,48800.0,16.541,16.5929,16.5261,16.5855,48800.0
2009-01-02 13:30:00,22.38,22.4,22.34,22.39,35200.0,16.5929,16.6077,16.5632,16.6003,35200.0
2009-01-02 13:35:00,22.39,22.47,22.37,22.44,125100.0,16.6003,16.6596,16.5855,16.6374,125100.0
2009-01-02 13:40:00,22.43,22.49,22.43,22.47,60000.0,16.6299,16.6744,16.6299,16.6596,60000.0
2009-01-02 13:45:00,22.47,22.5,22.46,22.48,48600.0,16.6596,16.6818,16.6522,16.667,48600.0
2009-01-02 13:50:00,22.49,22.51,22.48,22.5,80300.0,16.6744,16.6893,16.667,16.6818,80300.0
2009-01-02 13:55:00,22.49,22.52,22.47,22.48,57300.0,16.6744,16.6967,16.6596,16.667,57300.0
2009-01-02 14:00:00,22.48,22.52,22.47,22.51,77800.0,16.667,16.6967,16.6596,16.6893,77800.0
2009-01-02 14:05:00,22.52,22.55,22.48,22.51,145500.0,16.6967,16.7189,16.667,16.6893,145500.0
2009-01-02 14:10:00,22.51,22.53,22.49,22.5,79800.0,16.6893,16.7041,16.6744,16.6818,79800.0
2009-01-02 14:15:00,22.5,22.54,22.48,22.5,73300.0,16.6818,16.7115,16.667,16.6818,73300.0
2009-01-02 14:20:00,22.5,22.56,22.5,22.51,131400.0,16.6818,16.7263,16.6818,16.6893,131400.0
2009-01-02 14:25:00,22.5,22.55,22.5,22.53,33600.0,16.6818,16.7189,16.6818,16.7041,33600.0
2009-01-02 14:30:00,22.55,22.63,22.54,22.55,110300.0,16.7189,16.7782,16.7115,16.7189,110300.0
2009-01-02 14:35:00,22.55,22.6,22.52,22.54,53600.0,16.7189,16.756,16.6967,16.7115,53600.0
2009-01-02 14:40:00,22.53,22.59,22.51,22.52,69500.0,16.7041,16.7486,16.6893,16.6967,69500.0
2009-01-02 14:45:00,22.53,22.54,22.47,22.52,53200.0,16.7041,16.7115,16.6596,16.6967,53200.0
2009-01-02 14:50:00,22.52,22.58,22.5,22.54,59100.0,16.6967,16.7412,16.6818,16.7115,59100.0
2009-01-02 14:55:00,22.53,22.55,22.49,22.54,67100.0,16.7041,16.7189,16.6744,16.7115,67100.0
2009-01-02 15:00:00,22.55,22.67,22.55,22.61,157600.0,16.7189,16.8079,16.7189,16.7634,157600.0
2009-01-02 15:05:00,22.61,22.64,22.54,22.59,142400.0,16.7634,16.7856,16.7115,16.7486,142400.0
2009-01-02 15:10:00,22.58,22.64,22.56,22.62,64700.0,16.7412,16.7856,16.7263,16.7708,64700.0
2009-01-02 15:15:00,22.61,22.65,22.61,22.62,79600.0,16.7634,16.793,16.7634,16.7708,79600.0
2009-01-02 15:20:00,22.62,22.63,22.56,22.6,125400.0,16.7708,16.7782,16.7263,16.756,125400.0
2009-01-02 15:25:00,22.59,22.69,22.58,22.68,97000.0,16.7486,16.8227,16.7412,16.8153,97000.0
2009-01-02 15:30:00,22.67,22.69,22.61,22.62,120600.0,16.8079,16.8227,16.7634,16.7708,120600.0
2009-01-02 15:35:00,22.62,22.65,22.58,22.64,136100.0,16.7708,16.793,16.7412,16.7856,136100.0
2009-01-02 15:40:00,22.64,22.72,22.64,22.7,202300.0,16.7856,16.8449,16.7856,16.8301,202300.0
2009-01-02 15:45:00,22.69,22.73,22.65,22.68,238700.0,16.8227,16.8524,16.793,16.8153,238700.0
2009-01-02 15:50:00,22.69,22.71,22.64,22.68,336900.0,16.8227,16.8375,16.7856,16.8153,336900.0
2009-01-02 15:55:00,22.68,22.68,22.58,22.6,362300.0,16.8153,16.8153,16.7412,16.756,362300.0
2009-01-05 09:30:00,22.42,22.5,22.35,22.46,181500.0,16.6225,16.6818,16.5706,16.6522,181500.0
2009-01-05 09:35:00,22.46,22.73,22.46,22.54,171400.0,16.6522,16.8524,16.6522,16.7115,171400.0
2009-01-05 09:40:00,22.54,22.7,22.52,22.63,129300.0,16.7115,16.8301,16.6967,16.7782,129300.0
2009-01-05 09:45:00,22.63,22.63,22.43,22.5,111800.0,16.7782,16.7782,16.6299,16.6818,111800.0
2009-01-05 09:50:00,22.49,22.57,22.41,22.46,133600.0,16.6744,16.7337,16.6151,16.6522,133600.0
2009-01-05 09:55:00,22.46,22.49,22.39,22.49,65500.0,16.6522,16.6744,16.6003,16.6744,65500.0
2009-01-05 10:00:00,22.5,22.6,22.49,22.56,85600.0,16.6818,16.756,16.6744,16.7263,85600.0
2009-01-05 10:05:00,22.57,22.59,22.43,22.59,101400.0,16.7337,16.7486,16.6299,16.7486,101400.0
2009-01-05 10:10:00,22.58,22.6,22.5,22.55,75200.0,16.7412,16.756,16.6818,16.7189,75200.0
2009-01-05 10:15:00,22.55,22.6,22.52,22.53,141700.0,16.7189,16.756,16.6967,16.7041,141700.0
2009-01-05 10:20:00,22.53,22.59,22.48,22.52,64200.0,16.7041,16.7486,16.667,16.6967,64200.0
2009-01-05 10:25:00,22.52,22.62,22.5,22.61,87500.0,16.6967,16.7708,16.6818,16.7634,87500.0
2009-01-05 10:30:00,22.62,22.62,22.5,22.5,108600.0,16.7708,16.7708,16.6818,16.6818,108600.0
2009-01-05 10:35:00,22.5,22.56,22.49,22.54,91300.0,16.6818,16.7263,16.6744,16.7115,91300.0
2009-01-05 10:40:00,22.55,22.66,22.55,22.64,110900.0,16.7189,16.8005,16.7189,16.7856,110900.0
2009-01-05 10:45:00,22.64,22.67,22.61,22.63,89700.0,16.7856,16.8079,16.7634,16.7782,89700.0
2009-01-05 10:50:00,22.63,22.69,22.6,22.64,187500.0,16.7782,16.8227,16.756,16.7856,187500.0
2009-01-05 10:55:00,22.64,22.68,22.63,22.66,71500.0,16.7856,16.8153,16.7782,16.8005,71500.0
2009-01-05 11:00:00,22.66,22.69,22.65,22.65,65600.0,16.8005,16.8227,16.793,16.793,65600.0
2009-01-05 11:05:00,22.65,22.74,22.63,22.73,61700.0,16.793,16.8598,16.7782,16.8524,61700.0
2009-01-05 11:10:00,22.73,22.76,22.7,22.72,56100.0,16.8524,16.8746,16.8301,16.8449,56100.0
2009-01-05 11:15:00,22.72,22.75,22.67,22.69,70200.0,16.8449,16.8672,16.8079,16.8227,70200.0
2009-01-05 11:20:00,22.69,22.7,22.58,22.58,114200.0,16.8227,16.8301,16.7412,16.7412,114200.0
2009-01-05 11:25:00,22.58,22.59,22.53,22.54,96900.0,16.7412,16.7486,16.7041,16.7115,96900.0
2009-01-05 11:30:00,22.53,22.58,22.5,22.56,128400.0,16.7041,16.7412,16.6818,16.7263,128400.0
2009-01-05 11:35:00,22.56,22.58,22.52,22.56,162700.0,16.7263,16.7412,16.6967,16.7263,162700.0
2009-01-05 11:40:00,22.56,22.57,22.5,22.53,122200.0,16.7263,16.7337,16.6818,16.7041,122200.0
2009-01-05 11:45:00,22.52,22.55,22.51,22.53,150200.0,16.6967,16.7189,16.6893,16.7041,150200.0
2009-01-05 11:50:00,22.54,22.54,22.49,22.52,129600.0,16.7115,16.7115,16.6744,16.6967,129600.0
2009-01-05 11:55:00,22.52,22.52,22.45,22.48,119400.0,16.6967,16.6967,16.6448,16.667,119400.0
2009-01-05 12:00:00,22.47,22.52,22.47,22.5,92100.0,16.6596,16.6967,16.6596,16.6818,92100.0
2009-01-05 12:05:00,22.49,22.5,22.45,22.48,110300.0,16.6744,16.6818,16.6448,16.667,110300.0
2009-01-05 12:10:00,22.48,22.52,22.46,22.48,97400.0,16.667,16.6967,16.6522,16.667,97400.0
2009-01-05 12:15:00,22.48,22.56,22.48,22.55,63100.0,16.667,16.7263,16.667,16.7189,63100.0
2009-01-05 12:20:00,22.55,22.59,22.5,22.5,88100.0,16.7189,16.7486,16.6818,16.6818,88100.0
2009-01-05 12:25:00,22.51,22.51,22.45,22.49,66000.0,16.6893,16.6893,16.6448,16.6744,66000.0
2009-01-05 12:30:00,22.48,22.52,22.47,22.49,65200.0,16.667,16.6967,16.6596,16.6744,65200.0
2009-01-05 12:35:00,22.5,22.5,22.46,22.48,37100.0,16.6818,16.6818,16.6522,16.667,37100.0
2009-01-05 12:40:00,22.48,22.49,22.45,22.47,41300.0,16.667,16.6744,16.6448,16.6596,41300.0
2009-01-05 12:45:00,22.47,22.56,22.47,22.53,80600.0,16.6596,16.7263,16.6596,16.7041,80600.0
2009-01-05 12:50:00,22.52,22.52,22.46,22.52,59000.0,16.6967,16.6967,16.6522,16.6967,59000.0
2009-01-05 12:55:00,22.52,22.6,22.5,22.59,54800.0,16.6967,16.756,16.6818,16.7486,54800.0
2009-01-05 13:00:00,22.6,22.62,22.59,22.61,118100.0,16.756,16.7708,16.7486,16.7634,118100.0
2009-01-05 13:05:00,22.61,22.61,22.56,22.57,47500.0,16.7634,16.7634,16.7263,16.7337,47500.0
2009-01-05 13:10:00,22.58,22.62,22.56,22.61,78100.0,16.7412,16.7708,16.7263,16.7634,78100.0
2009-01-05 13:15:00,22.61,22.62,22.56,22.6,99900.0,16.7634,16.7708,16.7263,16.756,99900.0
2009-01-05 13:20:00,22.61,22.7,22.6,22.7,47000.0,16.7634,16.8301,16.756,16.8301,47000.0
2009-01-05 13:25:00,22.7,22.72,22.61,22.65,69500.0,16.8301,16.8449,16.7634,16.793,69500.0
2009-01-05 13:30:00,22.66,22.72,22.64,22.7,67500.0,16.8005,16.8449,16.7856,16.8301,67500.0
2009-01-05 13:35:00,22.7,22.71,22.59,22.6,61700.0,16.8301,16.8375,16.7486,16.756,61700.0
2009-01-05 13:40:00,22.6,22.68,22.59,22.67,61100.0,16.756,16.8153,16.7486,16.8079,61100.0
2009-01-05 13:45:00,22.68,22.71,22.65,22.7,59400.0,16.8153,16.8375,16.793,16.8301,59400.0
2009-01-05 13:50:00,22.7,22.82,22.68,22.81,124200.0,16.8301,16.9191,16.8153,16.9117,124200.0
2009-01-05 13:55:00,22.81,22.85,22.8,22.85,162600.0,16.9117,16.9413,16.9043,16.9413,162600.0
2009-01-05 14:00:00,22.85,22.89,22.83,22.89,122600.0,16.9413,16.971,16.9265,16.971,122600.0
2009-01-05 14:05:00,22.9,22.96,22.89,22.93,193200.0,16.9784,17.0229,16.971,17.0006,193200.0
2009-01-05 14:10:00,22.94,22.98,22.9,22.92,166400.0,17.0081,17.0377,16.9784,16.9932,166400.0
2009-01-05 14:15:00,22.92,22.95,22.87,22.89,147000.0,16.9932,17.0155,16.9562,16.971,147000.0
2009-01-05 14:20:00,22.89,22.91,22.78,22.87,142100.0,16.971,16.9858,16.8894,16.9562,142100.0
2009-01-05 14:25:00,22.87,22.91,22.85,22.87,229800.0,16.9562,16.9858,16.9413,16.9562,229800.0
2009-01-05 14:30:00,22.86,22.92,22.85,22.91,153200.0,16.9487,16.9932,16.9413,16.9858,153200.0
2009-01-05 14:35:00,22.91,22.98,22.89,22.94,138400.0,16.9858,17.0377,16.971,17.0081,138400.0
2009-01-05 14:40:00,22.93,23.0,22.9,22.9,174100.0,17.0006,17.0525,16.9784,16.9784,174100.0
2009-01-05 14:45:00,22.91,22.93,22.77,22.85,224800.0,16.9858,17.0006,16.882,16.9413,224800.0
2009-01-05 14:50:00,22.86,22.89,22.84,22.89,153100.0,16.9487,16.971,16.9339,16.971,153100.0
2009-01-05 14:55:00,22.89,23.0,22.88,22.99,177800.0,16.971,17.0525,16.9636,17.0451,177800.0
2009-01-05 15:00:00,23.0,23.01,22.97,22.98,166000.0,17.0525,17.06,17.0303,17.0377,166000.0
2009-01-05 15:05:00,22.98,23.02,22.93,22.94,197000.0,17.0377,17.0674,17.0006,17.0081,197000.0
2009-01-05 15:10:00,22.94,23.0,22.94,22.95,187600.0,17.0081,17.0525,17.0081,17.0155,187600.0
2009-01-05 15:15:00,22.95,23.0,22.93,22.98,243900.0,17.0155,17.0525,17.0006,17.0377,243900.0
2009-01-05 15:20:00,22.98,23.0,22.88,22.93,237800.0,17.0377,17.0525,16.9636,17.0006,237800.0
2009-01-05 15:25:00,22.92,22.95,22.87,22.89,214400.0,16.9932,17.0155,16.9562,16.971,214400.0
2009-01-05 15:30:00,22.89,22.95,22.85,22.94,247800.0,16.971,17.0155,16.9413,17.0081,247800.0
2009-01-05 15:35:00,22.94,22.96,22.9,22.93,275500.0,17.0081,17.0229,16.9784,17.0006,275500.0
2009-01-05 15:40:00,22.94,23.0,22.93,22.96,320400.0,17.0081,17.0525,17.0006,17.0229,320400.0
2009-01-05 15:45:00,22.96,22.97,22.85,22.86,322200.0,17.0229,17.0303,16.9413,16.9487,322200.0
2009-01-05 15:50:00,22.86,22.93,22.86,22.92,299300.0,16.9487,17.0006,16.9487,16.9932,299300.0
2009-01-05 15:55:00,22.91,22.97,22.9,22.95,408900.0,16.9858,17.0303,16.9784,17.0155,408900.0
2009-01-06 09:30:00,23.17,23.17,22.93,22.98,154500.0,17.1786,17.1786,17.0006,17.0377,154500.0
2009-01-06 09:35:00,22.99,23.11,22.94,23.08,237300.0,17.0451,17.1341,17.0081,17.1119,237300.0
2009-01-06 09:40:00,23.1,23.14,23.0,23.02,348500.0,17.1267,17.1563,17.0525,17.0674,348500.0
2009-01-06 09:45:00,23.02,23.15,23.0,23.13,225600.0,17.0674,17.1638,17.0525,17.1489,225600.0
2009-01-06 09:50:00,23.12,23.13,23.06,23.11,295300.0,17.1415,17.1489,17.097,17.1341,295300.0
2009-01-06 09:55:00,23.11,23.13,23.08,23.1,166000.0,17.1341,17.1489,17.1119,17.1267,166000.0
2009-01-06 10:00:00,23.1,23.14,23.05,23.08,253200.0,17.1267,17.1563,17.0896,17.1119,253200.0
2009-01-06 10:05:00,23.08,23.11,23.05,23.07,98400.0,17.1119,17.1341,17.0896,17.1044,98400.0
2009-01-06 10:10:00,23.08,23.08,22.89,22.9,359000.0,17.1119,17.1119,16.971,16.9784,359000.0
2009-01-06 10:15:00,22.9,22.92,22.81,22.82,355800.0,16.9784,16.9932,16.9117,16.9191,355800.0
2009-01-06 10:20:00,22.83,22.86,22.77,22.81,170200.0,16.9265,16.9487,16.882,16.9117,170200.0
2009-01-06 10:25:00,22.8,22.81,22.66,22.71,186500.0,16.9043,16.9117,16.8005,16.8375,186500.0
2009-01-06 10:30:00,22.7,22.78,22.7,22.73,117200.0,16.8301,16.8894,16.8301,16.8524,117200.0
2009-01-06 10:35:00,22.72,22.79,22.72,22.78,83900.0,16.8449,16.8968,16.8449,16.8894,83900.0
2009-01-06 10:40:00,22.78,22.86,22.75,22.77,79300.0,16.8894,16.9487,16.8672,16.882,79300.0
2009-01-06 10:45:00,22.76,22.79,22.7,22.72,121900.0,16.8746,16.8968,16.8301,16.8449,121900.0
2009-01-06 10:50:00,22.72,22.74,22.66,22.66,149300.0,16.8449,16.8598,16.8005,16.8005,149300.0
2009-01-06 10:55:00,22.66,22.73,22.63,22.7,122900.0,16.8005,16.8524,16.7782,16.8301,122900.0
2009-01-06 11:00:00,22.7,22.71,22.63,22.64,101800.0,16.8301,16.8375,16.7782,16.7856,101800.0
2009-01-06 11:05:00,22.64,22.64,22.5,22.52,179500.0,16.7856,16.7856,16.6818,16.6967,179500.0
2009-01-06 11:10:00,22.53,22.66,22.52,22.62,81100.0,16.7041,16.8005,16.6967,16.7708,81100.0
2009-01-06 11:15:00,22.63,22.72,22.62,22.69,80500.0,16.7782,16.8449,16.7708,16.8227,80500.0
2009-01-06 11:20:00,22.7,22.77,22.7,22.74,103000.0,16.8301,16.882,16.8301,16.8598,103000.0
2009-01-06 11:25:00,22.74,22.78,22.7,22.7,87000.0,16.8598,16.8894,16.8301,16.8301,87000.0
2009-01-06 11:30:00,22.7,22.81,22.69,22.78,88600.0,16.8301,16.9117,16.8227,16.8894,88600.0
2009-01-06 11:35:00,22.78,22.78,22.73,22.77,73200.0,16.8894,16.8894,16.8524,16.882,73200.0
2009-01-06 11:40:00,22.77,22.83,22.76,22.82,117500.0,16.882,16.9265,16.8746,16.9191,117500.0
2009-01-06 11:45:00,22.82,22.87,22.79,22.85,86600.0,16.9191,16.9562,16.8968,16.9413,86600.0
2009-01-06 11:50:00,22.86,22.88,22.82,22.84,53000.0,16.9487,16.9636,16.9191,16.9339,53000.0
2009-01-06 11:55:00,22.83,22.86,22.81,22.84,56500.0,16.9265,16.9487,16.9117,16.9339,56500.0
2009-01-06 12:00:00,22.84,22.85,22.8,22.84,62800.0,16.9339,16.9413,16.9043,16.9339,62800.0
2009-01-06 12:05:00,22.85,22.95,22.85,22.94,110700.0,16.9413,17.0155,16.9413,17.0081,110700.0
2009-01-06 12:10:00,22.94,22.96,22.88,22.91,93100.0,17.0081,17.0229,16.9636,16.9858,93100.0
2009-01-06 12:15:00,22.9,22.92,22.84,22.92,82000.0,16.9784,16.9932,16.9339,16.9932,82000.0
2009-01-06 12:20:00,22.93,22.98,22.9,22.92,113700.0,17.0006,17.0377,16.9784,16.9932,113700.0
2009-01-06 12:25:00,22.91,22.99,22.91,22.98,71200.0,16.9858,17.0451,16.9858,17.0377,71200.0
2009-01-06 12:30:00,22.97,23.01,22.97,22.98,194500.0,17.0303,17.06,17.0303,17.0377,194500.0
2009-01-06 12:35:00,22.98,23.02,22.97,23.0,85000.0,17.0377,17.0674,17.0303,17.0525,85000.0
2009-01-06 12:40:00,23.0,23.02,22.93,22.94,141600.0,17.0525,17.0674,17.0006,17.0081,141600.0
2009-01-06 12:45:00,22.94,22.96,22.88,22.92,138000.0,17.0081,17.0229,16.9636,16.9932,138000.0
2009-01-06 12:50:00,22.93,22.93,22.86,22.88,48000.0,17.0006,17.0006,16.9487,16.9636,48000.0
2009-01-06 12:55:00,22.88,22.92,22.85,22.9,60200.0,16.9636,16.9932,16.9413,16.9784,60200.0
2009-01-06 13:00:00,22.9,22.92,22.86,22.89,95900.0,16.9784,16.9932,16.9487,16.971,95900.0
2009-01-06 13:05:00,22.89,22.92,22.85,22.92,106500.0,16.971,16.9932,16.9413,16.9932,106500.0
2009-01-06 13:10:00,22.91,22.97,22.9,22.91,80100.0,16.9858,17.0303,16.9784,16.9858,80100.0
2009-01-06 13:15:00,22.91,22.92,22.78,22.79,57800.0,16.9858,16.9932,16.8894,16.8968,57800.0
2009-01-06 13:20:00,22.79,22.91,22.76,22.91,79100.0,16.8968,16.9858,16.8746,16.9858,79100.0
2009-01-06 13:25:00,22.91,22.94,22.89,22.9,58300.0,16.9858,17.0081,16.971,16.9784,58300.0
2009-01-06 13:30:00,22.89,22.92,22.83,22.92,119800.0,16.971,16.9932,16.9265,16.9932,119800.0
2009-01-06 13:35:00,22.91,22.98,22.89,22.96,99300.0,16.9858,17.0377,16.971,17.0229,99300.0
2009-01-06 13:40:00,22.96,22.96,22.9,22.95,74500.0,17.0229,17.0229,16.9784,17.0155,74500.0
2009-01-06 13:45:00,22.94,23.02,22.94,23.01,204500.0,17.0081,17.0674,17.0081,17.06,204500.0
2009-01-06 13:50:00,23.01,23.12,22.98,23.09,254300.0,17.06,17.1415,17.0377,17.1193,254300.0
2009-01-06 13:55:00,23.09,23.1,23.02,23.04,121700.0,17.1193,17.1267,17.0674,17.0822,121700.0
2009-01-06 14:00:00,23.03,23.04,22.92,22.94,120900.0,17.0748,17.0822,16.9932,17.0081,120900.0
2009-01-06 14:05:00,22.93,23.04,22.91,23.03,118700.0,17.0006,17.0822,16.9858,17.0748,118700.0
2009-01-06 14:10:00,23.04,23.1,23.0,23.02,199400.0,17.0822,17.1267,17.0525,17.0674,199400.0
2009-01-06 14:15:00,23.02,23.1,23.02,23.06,154100.0,17.0674,17.1267,17.0674,17.097,154100.0
2009-01-06 14:20:00,23.06,23.09,22.98,22.99,173600.0,17.097,17.1193,17.0377,17.0451,173600.0
2009-01-06 14:25:00,22.98,23.04,22.95,23.04,116800.0,17.0377,17.0822,17.0155,17.0822,116800.0
2009-01-06 14:30:00,23.04,23.09,22.97,22.98,249500.0,17.0822,17.1193,17.0303,17.0377,249500.0
2009-01-06 14:35:00,22.97,23.04,22.97,23.0,144900.0,17.0303,17.0822,17.0303,17.0525,144900.0
2009-01-06 14:40:00,23.0,23.02,22.98,23.0,78500.0,17.0525,17.0674,17.0377,17.0525,78500.0
2009-01-06 14:45:00,23.01,23.03,22.97,23.02,310300.0,17.06,17.0748,17.0303,17.0674,310300.0
2009-01-06 14:50:00,23.02,23.05,22.98,23.05,140100.0,17.0674,17.0896,17.0377,17.0896,140100.0
2009-01-06 14:55:00,23.04,23.05,23.03,23.05,167300.0,17.0822,17.0896,17.0748,17.0896,167300.0
2009-01-06 15:00:00,23.05,23.12,23.03,23.1,593600.0,17.0896,17.1415,17.0748,17.1267,593600.0
2009-01-06 15:05:00,23.1,23.12,23.06,23.09,242700.0,17.1267,17.1415,17.097,17.1193,242700.0
2009-01-06 15:10:00,23.08,23.08,23.0,23.06,306300.0,17.1119,17.1119,17.0525,17.097,306300.0
2009-01-06 15:15:00,23.06,23.08,22.99,23.02,236800.0,17.097,17.1119,17.0451,17.0674,236800.0
2009-01-06 15:20:00,23.01,23.03,22.92,22.95,208000.0,17.06,17.0748,16.9932,17.0155,208000.0
2009-01-06 15:25:00,22.94,22.99,22.88,22.88,194000.0,17.0081,17.0451,16.9636,16.9636,194000.0
2009-01-06 15:30:00,22.89,23.0,22.88,22.94,274600.0,16.971,17.0525,16.9636,17.0081,274600.0
2009-01-06 15:35:00,22.95,23.0,22.87,22.88,249900.0,17.0155,17.0525,16.9562,16.9636,249900.0
2009-01-06 15:40:00,22.89,23.02,22.88,23.0,323200.0,16.971,17.0674,16.9636,17.0525,323200.0
2009-01-06 15:45:00,23.0,23.05,22.95,23.0,247900.0,17.0525,17.0896,17.0155,17.0525,247900.0
2009-01-06 15:50:00,23.0,23.04,22.94,22.97,272800.0,17.0525,17.0822,17.0081,17.0303,272800.0
2009-01-06 15:55:00,22.96,22.98,22.87,22.94,349100.0,17.0229,17.0377,16.9562,17.0081,349100.0
2009-01-07 09:30:00,22.34,22.56,22.0,22.26,342500.0,16.5632,16.7263,16.3111,16.5039,342500.0
2009-01-07 09:35:00,22.28,22.38,22.26,22.38,209100.0,16.5187,16.5929,16.5039,16.5929,209100.0
2009-01-07 09:40:00,22.37,22.52,22.3,22.47,218400.0,16.5855,16.6967,16.5336,16.6596,218400.0
2009-01-07 09:45:00,22.47,22.49,22.32,22.41,112100.0,16.6596,16.6744,16.5484,16.6151,112100.0
2009-01-07 09:50:00,22.42,22.54,22.39,22.49,149400.0,16.6225,16.7115,16.6003,16.6744,149400.0
2009-01-07 09:55:00,22.5,22.52,22.4,22.48,328300.0,16.6818,16.6967,16.6077,16.667,328300.0
2009-01-07 10:00:00,22.48,22.48,22.34,22.38,398000.0,16.667,16.667,16.5632,16.5929,398000.0
2009-01-07 10:05:00,22.37,22.39,22.31,22.34,285300.0,16.5855,16.6003,16.541,16.5632,285300.0
2009-01-07 10:10:00,22.33,22.36,22.23,22.23,170500.0,16.5558,16.578,16.4817,16.4817,170500.0
2009-01-07 10:15:00,22.23,22.24,22.05,22.08,211300.0,16.4817,16.4891,16.3482,16.3704,211300.0
2009-01-07 10:20:00,22.07,22.1,22.0,22.02,183900.0,16.363,16.3853,16.3111,16.326,183900.0
2009-01-07 10:25:00,22.02,22.11,22.0,22.11,207800.0,16.326,16.3927,16.3111,16.3927,207800.0
2009-01-07 10:30:00,22.1,22.19,22.06,22.19,134700.0,16.3853,16.452,16.3556,16.452,134700.0
2009-01-07 10:35:00,22.19,22.23,22.15,22.19,166600.0,16.452,16.4817,16.4223,16.452,166600.0
2009-01-07 10:40:00,22.19,22.27,22.18,22.25,113200.0,16.452,16.5113,16.4446,16.4965,113200.0
2009-01-07 10:45:00,22.25,22.27,22.17,22.19,167100.0,16.4965,16.5113,16.4372,16.452,167100.0
2009-01-07 10:50:00,22.19,22.2,22.11,22.16,185500.0,16.452,16.4594,16.3927,16.4298,185500.0
2009-01-07 10:55:00,22.15,22.17,22.11,22.11,121100.0,16.4223,16.4372,16.3927,16.3927,121100.0
2009-01-07 11:00:00,22.11,22.19,22.07,22.15,302200.0,16.3927,16.452,16.363,16.4223,302200.0
2009-01-07 11:05:00,22.15,22.26,22.15,22.21,264600.0,16.4223,16.5039,16.4223,16.4668,264600.0
2009-01-07 11:10:00,22.21,22.27,22.19,22.23,787100.0,16.4668,16.5113,16.452,16.4817,787100.0
2009-01-07 11:15:00,22.23,22.25,22.16,22.2,89400.0,16.4817,16.4965,16.4298,16.4594,89400.0
2009-01-07 11:20:00,22.2,22.28,22.19,22.26,114600.0,16.4594,16.5187,16.452,16.5039,114600.0
2009-01-07 11:25:00,22.26,22.32,22.25,22.29,170200.0,16.5039,16.5484,16.4965,16.5261,170200.0
2009-01-07 11:30:00,22.3,22.36,22.27,22.35,306000.0,16.5336,16.578,16.5113,16.5706,306000.0
2009-01-07 11:35:00,22.35,22.36,22.25,22.29,194600.0,16.5706,16.578,16.4965,16.5261,194600.0
2009-01-07 11:40:00,22.28,22.32,22.25,22.3,95900.0,16.5187,16.5484,16.4965,16.5336,95900.0
2009-01-07 11:45:00,22.3,22.34,22.28,22.3,224300.0,16.5336,16.5632,16.5187,16.5336,224300.0
2009-01-07 11:50:00,22.3,22.35,22.3,22.35,141700.0,16.5336,16.5706,16.5336,16.5706,141700.0
2009-01-07 11:55:00,22.34,22.34,22.3,22.34,53200.0,16.5632,16.5632,16.5336,16.5632,53200.0
2009-01-07 12:00:00,22.33,22.34,22.23,22.24,125300.0,16.5558,16.5632,16.4817,16.4891,125300.0
2009-01-07 12:05:00,22.23,22.3,22.22,22.27,57200.0,16.4817,16.5336,16.4742,16.5113,57200.0
2009-01-07 12:10:00,22.27,22.3,22.25,22.27,39800.0,16.5113,16.5336,16.4965,16.5113,39800.0
2009-01-07 12:15:00,22.28,22.33,22.25,22.27,62300.0,16.5187,16.5558,16.4965,16.5113,62300.0
2009-01-07 12:20:00,22.28,22.28,22.2,22.22,77100.0,16.5187,16.5187,16.4594,16.4742,77100.0
2009-01-07 12:25:00,22.22,22.29,22.22,22.29,44600.0,16.4742,16.5261,16.4742,16.5261,44600.0
2009-01-07 12:30:00,22.28,22.3,22.26,22.29,47000.0,16.5187,16.5336,16.5039,16.5261,47000.0
2009-01-07 12:35:00,22.28,22.32,22.28,22.31,55800.0,16.5187,16.5484,16.5187,16.541,55800.0
2009-01-07 12:40:00,22.32,22.33,22.27,22.29,57600.0,16.5484,16.5558,16.5113,16.5261,57600.0
2009-01-07 12:45:00,22.28,22.32,22.26,22.27,87100.0,16.5187,16.5484,16.5039,16.5113,87100.0
2009-01-07 12:50:00,22.29,22.3,22.26,22.28,41500.0,16.5261,16.5336,16.5039,16.5187,41500.0
2009-01-07 12:55:00,22.28,22.29,22.25,22.25,39400.0,16.5187,16.5261,16.4965,16.4965,39400.0
2009-01-07 13:00:00,22.26,22.27,22.17,22.18,66600.0,16.5039,16.5113,16.4372,16.4446,66600.0
2009-01-07 13:05:00,22.18,22.22,22.18,22.21,59600.0,16.4446,16.4742,16.4446,16.4668,59600.0
2009-01-07 13:10:00,22.2,22.26,22.2,22.25,87800.0,16.4594,16.5039,16.4594,16.4965,87800.0
2009-01-07 13:15:00,22.25,22.33,22.23,22.32,87600.0,16.4965,16.5558,16.4817,16.5484,87600.0
2009-01-07 13:20:00,22.32,22.34,22.26,22.26,44100.0,16.5484,16.5632,16.5039,16.5039,44100.0
2009-01-07 13:25:00,22.27,22.33,22.27,22.32,77500.0,16.5113,16.5558,16.5113,16.5484,77500.0
2009-01-07 13:30:00,22.32,22.35,22.3,22.32,40900.0,16.5484,16.5706,16.5336,16.5484,40900.0
2009-01-07 13:35:00,22.32,22.33,22.29,22.29,34700.0,16.5484,16.5558,16.5261,16.5261,34700.0
2009-01-07 13:40:00,22.29,22.29,22.17,22.17,108100.0,16.5261,16.5261,16.4372,16.4372,108100.0
2009-01-07 13:45:00,22.18,22.22,22.17,22.22,64900.0,16.4446,16.4742,16.4372,16.4742,64900.0
2009-01-07 13:50:00,22.21,22.21,22.17,22.18,49500.0,16.4668,16.4668,16.4372,16.4446,49500.0
2009-01-07 13:55:00,22.17,22.19,22.13,22.14,61200.0,16.4372,16.452,16.4075,16.4149,61200.0
2009-01-07 14:00:00,22.14,22.17,22.11,22.14,52500.0,16.4149,16.4372,16.3927,16.4149,52500.0
2009-01-07 14:05:00,22.13,22.16,22.1,22.16,88900.0,16.4075,16.4298,16.3853,16.4298,88900.0
2009-01-07 14:10:00,22.17,22.24,22.16,22.22,79000.0,16.4372,16.4891,16.4298,16.4742,79000.0
2009-01-07 14:15:00,22.23,22.24,22.14,22.14,51600.0,16.4817,16.4891,16.4149,16.4149,51600.0
2009-01-07 14:20:00,22.13,22.19,22.13,22.15,70900.0,16.4075,16.452,16.4075,16.4223,70900.0
2009-01-07 14:25:00,22.15,22.2,22.13,22.15,85800.0,16.4223,16.4594,16.4075,16.4223,85800.0
2009-01-07 14:30:00,22.16,22.17,22.08,22.09,130200.0,16.4298,16.4372,16.3704,16.3779,130200.0
2009-01-07 14:35:00,22.09,22.14,22.09,22.13,113100.0,16.3779,16.4149,16.3779,16.4075,113100.0
2009-01-07 14:40:00,22.13,22.14,22.08,22.09,176300.0,16.4075,16.4149,16.3704,16.3779,176300.0
2009-01-07 14:45:00,22.09,22.09,22.05,22.07,124800.0,16.3779,16.3779,16.3482,16.363,124800.0
2009-01-07 14:50:00,22.06,22.1,22.05,22.08,75700.0,16.3556,16.3853,16.3482,16.3704,75700.0
2009-01-07 14:55:00,22.08,22.08,22.04,22.05,57600.0,16.3704,16.3704,16.3408,16.3482,57600.0
2009-01-07 15:00:00,22.05,22.1,22.04,22.08,97300.0,16.3482,16.3853,16.3408,16.3704,97300.0
2009-01-07 15:05:00,22.09,22.09,21.99,22.03,242100.0,16.3779,16.3779,16.3037,16.3334,242100.0
2009-01-07 15:10:00,22.03,22.09,22.03,22.07,94400.0,16.3334,16.3779,16.3334,16.363,94400.0
2009-01-07 15:15:00,22.07,22.09,22.03,22.08,87600.0,16.363,16.3779,16.3334,16.3704,87600.0
2009-01-07 15:20:00,22.08,22.12,22.04,22.07,158900.0,16.3704,16.4001,16.3408,16.363,158900.0
2009-01-07 15:25:00,22.06,22.11,22.02,22.1,160000.0,16.3556,16.3927,16.326,16.3853,160000.0
2009-01-07 15:30:00,22.1,22.16,22.08,22.08,132400.0,16.3853,16.4298,16.3704,16.3704,132400.0
2009-01-07 15:35:00,22.08,22.11,22.01,22.03,183100.0,16.3704,16.3927,16.3185,16.3334,183100.0
2009-01-07 15:40:00,22.03,22.1,22.02,22.09,196200.0,16.3334,16.3853,16.326,16.3779,196200.0
2009-01-07 15:45:00,22.1,22.11,22.06,22.06,184400.0,16.3853,16.3927,16.3556,16.3556,184400.0
2009-01-07 15:50:00,22.06,22.1,21.99,22.02,314200.0,16.3556,16.3853,16.3037,16.326,314200.0
2009-01-07 15:55:00,22.03,22.15,22.01,22.14,403400.0,16.3334,16.4223,16.3185,16.4149,403400.0
2009-01-08 09:30:00,22.06,22.06,21.55,21.65,226900.0,16.3556,16.3556,15.9775,16.0516,226900.0
2009-01-08 09:35:00,21.66,21.66,21.56,21.61,97800.0,16.059,16.059,15.9849,16.022,97800.0
2009-01-08 09:40:00,21.59,21.74,21.53,21.71,90600.0,16.0071,16.1184,15.9627,16.0961,90600.0
2009-01-08 09:45:00,21.7,21.72,21.61,21.63,67900.0,16.0887,16.1035,16.022,16.0368,67900.0
2009-01-08 09:50:00,21.63,21.64,21.52,21.64,129100.0,16.0368,16.0442,15.9553,16.0442,129100.0
2009-01-08 09:55:00,21.65,21.68,21.51,21.54,170200.0,16.0516,16.0739,15.9478,15.9701,170200.0
2009-01-08 10:00:00,21.55,21.6,21.51,21.55,103200.0,15.9775,16.0146,15.9478,15.9775,103200.0
2009-01-08 10:05:00,21.55,21.64,21.5,21.64,75500.0,15.9775,16.0442,15.9404,16.0442,75500.0
2009-01-08 10:10:00,21.64,21.65,21.52,21.52,139400.0,16.0442,16.0516,15.9553,15.9553,139400.0
2009-01-08 10:15:00,21.53,21.54,21.48,21.5,154900.0,15.9627,15.9701,15.9256,15.9404,154900.0
2009-01-08 10:20:00,21.51,21.62,21.51,21.6,76700.0,15.9478,16.0294,15.9478,16.0146,76700.0
2009-01-08 10:25:00,21.61,21.71,21.59,21.7,121200.0,16.022,16.0961,16.0071,16.0887,121200.0
2009-01-08 10:30:00,21.69,21.87,21.69,21.87,134700.0,16.0813,16.2147,16.0813,16.2147,134700.0
2009-01-08 10:35:00,21.86,21.93,21.84,21.92,272900.0,16.2073,16.2592,16.1925,16.2518,272900.0
2009-01-08 10:40:00,21.93,22.05,21.93,21.98,187100.0,16.2592,16.3482,16.2592,16.2963,187100.0
2009-01-08 10:45:00,21.99,22.03,21.98,22.02,116600.0,16.3037,16.3334,16.2963,16.326,116600.0
2009-01-08 10:50:00,22.03,22.14,22.02,22.07,124500.0,16.3334,16.4149,16.326,16.363,124500.0
2009-01-08 10:55:00,22.08,22.11,22.01,22.1,114400.0,16.3704,16.3927,16.3185,16.3853,114400.0
2009-01-08 11:00:00,22.1,22.1,22.05,22.09,76000.0,16.3853,16.3853,16.3482,16.3779,76000.0
2009-01-08 11:05:00,22.08,22.13,22.01,22.03,131300.0,16.3704,16.4075,16.3185,16.3334,131300.0
2009-01-08 11:10:00,22.03,22.03,21.96,22.01,116800.0,16.3334,16.3334,16.2815,16.3185,116800.0
2009-01-08 11:15:00,22.01,22.04,21.96,21.99,66100.0,16.3185,16.3408,16.2815,16.3037,66100.0
2009-01-08 11:20:00,21.99,22.01,21.96,21.97,65200.0,16.3037,16.3185,16.2815,16.2889,65200.0
2009-01-08 11:25:00,21.97,21.97,21.87,21.87,71000.0,16.2889,16.2889,16.2147,16.2147,71000.0
2009-01-08 11:30:00,21.87,21.88,21.71,21.74,148500.0,16.2147,16.2222,16.0961,16.1184,148500.0
2009-01-08 11:35:00,21.73,21.86,21.73,21.85,69400.0,16.1109,16.2073,16.1109,16.1999,69400.0
2009-01-08 11:40:00,21.85,21.88,21.83,21.88,44600.0,16.1999,16.2222,16.1851,16.2222,44600.0
2009-01-08 11:45:00,21.88,21.88,21.83,21.86,32000.0,16.2222,16.2222,16.1851,16.2073,32000.0
2009-01-08 11:50:00,21.87,21.88,21.71,21.73,151400.0,16.2147,16.2222,16.0961,16.1109,151400.0
2009-01-08 11:55:00,21.73,21.73,21.69,21.69,87300.0,16.1109,16.1109,16.0813,16.0813,87300.0
2009-01-08 12:00:00,21.71,21.75,21.68,21.71,89600.0,16.0961,16.1258,16.0739,16.0961,89600.0
2009-01-08 12:05:00,21.7,21.74,21.68,21.74,42300.0,16.0887,16.1184,16.0739,16.1184,42300.0
2009-01-08 12:10:00,21.74,21.83,21.74,21.79,40400.0,16.1184,16.1851,16.1184,16.1554,40400.0
2009-01-08 12:15:00,21.79,21.81,21.74,21.74,35000.0,16.1554,16.1703,16.1184,16.1184,35000.0
2009-01-08 12:20:00,21.75,21.77,21.74,21.75,21000.0,16.1258,16.1406,16.1184,16.1258,21000.0
2009-01-08 12:25:00,21.74,21.81,21.74,21.81,56300.0,16.1184,16.1703,16.1184,16.1703,56300.0
2009-01-08 12:30:00,21.81,21.82,21.73,21.73,38700.0,16.1703,16.1777,16.1109,16.1109,38700.0
2009-01-08 12:35:00,21.74,21.78,21.73,21.75,49800.0,16.1184,16.148,16.1109,16.1258,49800.0
2009-01-08 12:40:00,21.76,21.85,21.75,21.84,32200.0,16.1332,16.1999,16.1258,16.1925,32200.0
2009-01-08 12:45:00,21.84,21.87,21.82,21.84,66700.0,16.1925,16.2147,16.1777,16.1925,66700.0
2009-01-08 12:50:00,21.84,21.9,21.81,21.82,85000.0,16.1925,16.237,16.1703,16.1777,85000.0
2009-01-08 12:55:00,21.82,21.86,21.79,21.79,69500.0,16.1777,16.2073,16.1554,16.1554,69500.0
2009-01-08 13:00:00,21.79,21.79,21.7,21.75,82100.0,16.1554,16.1554,16.0887,16.1258,82100.0
2009-01-08 13:05:00,21.75,21.79,21.72,21.72,45700.0,16.1258,16.1554,16.1035,16.1035,45700.0
2009-01-08 13:10:00,21.72,21.73,21.6,21.64,99100.0,16.1035,16.1109,16.0146,16.0442,99100.0
2009-01-08 13:15:00,21.65,21.69,21.64,21.65,30800.0,16.0516,16.0813,16.0442,16.0516,30800.0
2009-01-08 13:20:00,21.65,21.73,21.64,21.69,36100.0,16.0516,16.1109,16.0442,16.0813,36100.0
2009-01-08 13:25:00,21.69,21.71,21.63,21.67,84500.0,16.0813,16.0961,16.0368,16.0665,84500.0
2009-01-08 13:30:00,21.67,21.71,21.65,21.71,35900.0,16.0665,16.0961,16.0516,16.0961,35900.0
2009-01-08 13:35:00,21.7,21.79,21.7,21.77,30900.0,16.0887,16.1554,16.0887,16.1406,30900.0
2009-01-08 13:40:00,21.77,21.81,21.75,21.79,37900.0,16.1406,16.1703,16.1258,16.1554,37900.0
2009-01-08 13:45:00,21.8,21.84,21.78,21.82,51600.0,16.1628,16.1925,16.148,16.1777,51600.0
2009-01-08 13:50:00,21.82,21.84,21.79,21.83,34000.0,16.1777,16.1925,16.1554,16.1851,34000.0
2009-01-08 13:55:00,21.82,21.86,21.77,21.86,48400.0,16.1777,16.2073,16.1406,16.2073,48400.0
2009-01-08 14:00:00,21.86,21.88,21.8,21.84,59200.0,16.2073,16.2222,16.1628,16.1925,59200.0
2009-01-08 14:05:00,21.83,21.88,21.83,21.86,299900.0,16.1851,16.2222,16.1851,16.2073,299900.0
2009-01-08 14:10:00,21.86,21.86,21.83,21.84,75300.0,16.2073,16.2073,16.1851,16.1925,75300.0
2009-01-08 14:15:00,21.84,21.86,21.81,21.82,87000.0,16.1925,16.2073,16.1703,16.1777,87000.0
2009-01-08 14:20:00,21.83,21.85,21.82,21.82,53600.0,16.1851,16.1999,16.1777,16.1777,53600.0
2009-01-08 14:25:00,21.81,21.85,21.8,21.81,44500.0,16.1703,16.1999,16.1628,16.1703,44500.0
2009-01-08 14:30:00,21.81,21.84,21.79,21.83,78700.0,16.1703,16.1925,16.1554,16.1851,78700.0
2009-01-08 14:35:00,21.83,21.88,21.8,21.85,104500.0,16.1851,16.2222,16.1628,16.1999,104500.0
2009-01-08 14:40:00,21.85,21.86,21.82,21.86,105200.0,16.1999,16.2073,16.1777,16.2073,105200.0
2009-01-08 14:45:00,21.86,21.9,21.83,21.84,279000.0,16.2073,16.237,16.1851,16.1925,279000.0
2009-01-08 14:50:00,21.85,21.89,21.84,21.86,162600.0,16.1999,16.2296,16.1925,16.2073,162600.0
2009-01-08 14:55:00,21.85,21.86,21.82,21.85,118600.0,16.1999,16.2073,16.1777,16.1999,118600.0
2009-01-08 15:00:00,21.84,21.88,21.81,21.85,278600.0,16.1925,16.2222,16.1703,16.1999,278600.0
2009-01-08 15:05:00,21.85,21.85,21.79,21.81,138600.0,16.1999,16.1999,16.1554,16.1703,138600.0
2009-01-08 15:10:00,21.81,21.81,21.74,21.74,134500.0,16.1703,16.1703,16.1184,16.1184,134500.0
2009-01-08 15:15:00,21.74,21.79,21.73,21.76,115900.0,16.1184,16.1554,16.1109,16.1332,115900.0
2009-01-08 15:20:00,21.76,21.81,21.7,21.78,163900.0,16.1332,16.1703,16.0887,16.148,163900.0
2009-01-08 15:25:00,21.78,21.81,21.72,21.74,171500.0,16.148,16.1703,16.1035,16.1184,171500.0
2009-01-08 15:30:00,21.74,21.79,21.68,21.77,269000.0,16.1184,16.1554,16.0739,16.1406,269000.0
2009-01-08 15:35:00,21.78,21.85,21.75,21.84,267100.0,16.148,16.1999,16.1258,16.1925,267100.0
2009-01-08 15:40:00,21.84,21.97,21.84,21.97,356600.0,16.1925,16.2889,16.1925,16.2889,356600.0
2009-01-08 15:45:00,21.97,21.98,21.88,21.92,316400.0,16.2889,16.2963,16.2222,16.2518,316400.0
2009-01-08 15:50:00,21.93,21.96,21.86,21.91,414700.0,16.2592,16.2815,16.2073,16.2444,414700.0
2009-01-08 15:55:00,21.91,21.96,21.9,21.95,496000.0,16.2444,16.2815,16.237,16.2741,496000.0
2009-01-09 09:30:00,22.0,22.0,21.75,21.77,108300.0,16.3111,16.3111,16.1258,16.1406,108300.0
2009-01-09 09:35:00,21.77,21.78,21.52,21.56,287700.0,16.1406,16.148,15.9553,15.9849,287700.0
2009-01-09 09:40:00,21.56,21.56,21.18,21.3,372600.0,15.9849,15.9849,15.7032,15.7921,372600.0
2009-01-09 09:45:00,21.3,21.35,21.13,21.13,271500.0,15.7921,15.8292,15.6661,15.6661,271500.0
2009-01-09 09:50:00,21.13,21.24,21.09,21.12,168900.0,15.6661,15.7477,15.6364,15.6587,168900.0
2009-01-09 09:55:00,21.12,21.23,21.0,21.21,181000.0,15.6587,15.7402,15.5697,15.7254,181000.0
2009-01-09 10:00:00,21.21,21.26,21.13,21.25,127500.0,15.7254,15.7625,15.6661,15.7551,127500.0
2009-01-09 10:05:00,21.25,21.32,21.21,21.31,223400.0,15.7551,15.807,15.7254,15.7996,223400.0
2009-01-09 10:10:00,21.31,21.39,21.29,21.36,130000.0,15.7996,15.8589,15.7847,15.8366,130000.0
2009-01-09 10:15:00,21.37,21.39,21.32,21.36,79400.0,15.844,15.8589,15.807,15.8366,79400.0
2009-01-09 10:20:00,21.36,21.5,21.33,21.44,124900.0,15.8366,15.9404,15.8144,15.8959,124900.0
2009-01-09 10:25:00,21.45,21.54,21.43,21.46,132000.0,15.9034,15.9701,15.8885,15.9108,132000.0
2009-01-09 10:30:00,21.45,21.47,21.33,21.47,153800.0,15.9034,15.9182,15.8144,15.9182,153800.0
2009-01-09 10:35:00,21.48,21.48,21.36,21.4,128000.0,15.9256,15.9256,15.8366,15.8663,128000.0
2009-01-09 10:40:00,21.41,21.41,21.35,21.4,90000.0,15.8737,15.8737,15.8292,15.8663,90000.0
2009-01-09 10:45:00,21.4,21.43,21.39,21.42,79200.0,15.8663,15.8885,15.8589,15.8811,79200.0
2009-01-09 10:50:00,21.42,21.43,21.38,21.4,95500.0,15.8811,15.8885,15.8515,15.8663,95500.0
2009-01-09 10:55:00,21.41,21.42,21.36,21.39,65700.0,15.8737,15.8811,15.8366,15.8589,65700.0
2009-01-09 11:00:00,21.39,21.4,21.36,21.4,57400.0,15.8589,15.8663,15.8366,15.8663,57400.0
2009-01-09 11:05:00,21.4,21.43,21.39,21.4,148200.0,15.8663,15.8885,15.8589,15.8663,148200.0
2009-01-09 11:10:00,21.4,21.4,21.33,21.35,86900.0,15.8663,15.8663,15.8144,15.8292,86900.0
2009-01-09 11:15:00,21.35,21.35,21.29,21.32,92600.0,15.8292,15.8292,15.7847,15.807,92600.0
2009-01-09 11:20:00,21.32,21.4,21.32,21.39,223000.0,15.807,15.8663,15.807,15.8589,223000.0
2009-01-09 11:25:00,21.4,21.4,21.36,21.37,62200.0,15.8663,15.8663,15.8366,15.844,62200.0
2009-01-09 11:30:00,21.36,21.37,21.35,21.37,69600.0,15.8366,15.844,15.8292,15.844,69600.0
2009-01-09 11:35:00,21.37,21.41,21.36,21.39,61800.0,15.844,15.8737,15.8366,15.8589,61800.0
2009-01-09 11:40:00,21.4,21.41,21.36,21.4,135700.0,15.8663,15.8737,15.8366,15.8663,135700.0
2009-01-09 11:45:00,21.4,21.41,21.38,21.4,110100.0,15.8663,15.8737,15.8515,15.8663,110100.0
2009-01-09 11:50:00,21.41,21.47,21.41,21.43,134700.0,15.8737,15.9182,15.8737,15.8885,134700.0
2009-01-09 11:55:00,21.43,21.43,21.38,21.38,48600.0,15.8885,15.8885,15.8515,15.8515,48600.0
2009-01-09 12:00:00,21.37,21.39,21.37,21.38,33400.0,15.844,15.8589,15.844,15.8515,33400.0
2009-01-09 12:05:00,21.37,21.46,21.37,21.45,146000.0,15.844,15.9108,15.844,15.9034,146000.0
2009-01-09 12:10:00,21.45,21.45,21.38,21.39,81900.0,15.9034,15.9034,15.8515,15.8589,81900.0
2009-01-09 12:15:00,21.39,21.39,21.3,21.31,74900.0,15.8589,15.8589,15.7921,15.7996,74900.0
2009-01-09 12:20:00,21.31,21.33,21.28,21.31,58000.0,15.7996,15.8144,15.7773,15.7996,58000.0
2009-01-09 12:25:00,21.31,21.37,21.31,21.34,57100.0,15.7996,15.844,15.7996,15.8218,57100.0
2009-01-09 12:30:00,21.34,21.4,21.33,21.37,102900.0,15.8218,15.8663,15.8144,15.844,102900.0
2009-01-09 12:35:00,21.38,21.4,21.37,21.37,60800.0,15.8515,15.8663,15.844,15.844,60800.0
2009-01-09 12:40:00,21.37,21.37,21.32,21.33,56700.0,15.844,15.844,15.807,15.8144,56700.0
2009-01-09 12:45:00,21.32,21.4,21.32,21.39,70400.0,15.807,15.8663,15.807,15.8589,70400.0
2009-01-09 12:50:00,21.39,21.4,21.38,21.4,98400.0,15.8589,15.8663,15.8515,15.8663,98400.0
2009-01-09 12:55:00,21.4,21.4,21.37,21.38,38900.0,15.8663,15.8663,15.844,15.8515,38900.0
2009-01-09 13:00:00,21.38,21.43,21.37,21.38,177700.0,15.8515,15.8885,15.844,15.8515,177700.0
2009-01-09 13:05:00,21.37,21.38,21.29,21.3,366200.0,15.844,15.8515,15.7847,15.7921,366200.0
2009-01-09 13:10:00,21.3,21.32,21.27,21.31,258000.0,15.7921,15.807,15.7699,15.7996,258000.0
2009-01-09 13:15:00,21.3,21.3,21.23,21.24,248500.0,15.7921,15.7921,15.7402,15.7477,248500.0
2009-01-09 13:20:00,21.25,21.26,21.19,21.2,175000.0,15.7551,15.7625,15.7106,15.718,175000.0
2009-01-09 13:25:00,21.21,21.26,21.19,21.25,79200.0,15.7254,15.7625,15.7106,15.7551,79200.0
2009-01-09 13:30:00,21.25,21.26,21.19,21.23,68700.0,15.7551,15.7625,15.7106,15.7402,68700.0
2009-01-09 13:35:00,21.23,21.31,21.23,21.26,57900.0,15.7402,15.7996,15.7402,15.7625,57900.0
2009-01-09 13:40:00,21.27,21.32,21.25,21.25,58100.0,15.7699,15.807,15.7551,15.7551,58100.0
2009-01-09 13:45:00,21.26,21.27,21.25,21.27,36000.0,15.7625,15.7699,15.7551,15.7699,36000.0
2009-01-09 13:50:00,21.27,21.28,21.25,21.26,71600.0,15.7699,15.7773,15.7551,15.7625,71600.0
2009-01-09 13:55:00,21.25,21.28,21.23,21.26,61900.0,15.7551,15.7773,15.7402,15.7625,61900.0
2009-01-09 14:00:00,21.26,21.33,21.25,21.32,61000.0,15.7625,15.8144,15.7551,15.807,61000.0
2009-01-09 14:05:00,21.33,21.36,21.31,21.35,57500.0,15.8144,15.8366,15.7996,15.8292,57500.0
2009-01-09 14:10:00,21.34,21.34,21.29,21.29,58700.0,15.8218,15.8218,15.7847,15.7847,58700.0
2009-01-09 14:15:00,21.3,21.38,21.28,21.37,77400.0,15.7921,15.8515,15.7773,15.844,77400.0
2009-01-09 14:20:00,21.38,21.4,21.36,21.37,51000.0,15.8515,15.8663,15.8366,15.844,51000.0
2009-01-09 14:25:00,21.37,21.39,21.33,21.34,63100.0,15.844,15.8589,15.8144,15.8218,63100.0
2009-01-09 14:30:00,21.35,21.4,21.34,21.4,165300.0,15.8292,15.8663,15.8218,15.8663,165300.0
2009-01-09 14:35:00,21.4,21.4,21.33,21.37,93100.0,15.8663,15.8663,15.8144,15.844,93100.0
2009-01-09 14:40:00,21.37,21.39,21.31,21.39,129800.0,15.844,15.8589,15.7996,15.8589,129800.0
2009-01-09 14:45:00,21.39,21.43,21.39,21.4,191800.0,15.8589,15.8885,15.8589,15.8663,191800.0
2009-01-09 14:50:00,21.4,21.42,21.39,21.42,68500.0,15.8663,15.8811,15.8589,15.8811,68500.0
2009-01-09 14:55:00,21.42,21.43,21.4,21.41,88000.0,15.8811,15.8885,15.8663,15.8737,88000.0
2009-01-09 15:00:00,21.41,21.41,21.34,21.36,216900.0,15.8737,15.8737,15.8218,15.8366,216900.0
2009-01-09 15:05:00,21.35,21.39,21.25,21.26,192400.0,15.8292,15.8589,15.7551,15.7625,192400.0
2009-01-09 15:10:00,21.25,21.32,21.23,21.3,153100.0,15.7551,15.807,15.7402,15.7921,153100.0
2009-01-09 15:15:00,21.3,21.33,21.27,21.33,107900.0,15.7921,15.8144,15.7699,15.8144,107900.0
2009-01-09 15:20:00,21.33,21.34,21.29,21.3,118400.0,15.8144,15.8218,15.7847,15.7921,118400.0
2009-01-09 15:25:00,21.31,21.33,21.22,21.3,171800.0,15.7996,15.8144,15.7328,15.7921,171800.0
2009-01-09 15:30:00,21.31,21.37,21.29,21.32,163600.0,15.7996,15.844,15.7847,15.807,163600.0
2009-01-09 15:35:00,21.32,21.36,21.29,21.31,152900.0,15.807,15.8366,15.7847,15.7996,152900.0
2009-01-09 15:40:00,21.3,21.3,21.21,21.26,350800.0,15.7921,15.7921,15.7254,15.7625,350800.0
2009-01-09 15:45:00,21.26,21.27,21.16,21.17,333000.0,15.7625,15.7699,15.6883,15.6958,333000.0
2009-01-09 15:50:00,21.17,21.2,21.01,21.05,547600.0,15.6958,15.718,15.5771,15.6068,547600.0
2009-01-09 15:55:00,21.05,21.2,21.04,21.19,626300.0,15.6068,15.718,15.5994,15.7106,626300.0
2009-01-12 09:30:00,21.13,21.29,21.05,21.07,196400.0,15.6661,15.7847,15.6068,15.6216,196400.0
2009-01-12 09:35:00,21.07,21.22,21.06,21.09,185800.0,15.6216,15.7328,15.6142,15.6364,185800.0
2009-01-12 09:40:00,21.1,21.15,20.9,20.97,116700.0,15.6439,15.6809,15.4956,15.5475,116700.0
2009-01-12 09:45:00,20.98,21.09,20.95,21.0,146000.0,15.5549,15.6364,15.5326,15.5697,146000.0
2009-01-12 09:50:00,21.0,21.0,20.84,20.88,408500.0,15.5697,15.5697,15.4511,15.4807,408500.0
2009-01-12 09:55:00,20.89,20.96,20.86,20.93,220700.0,15.4882,15.5401,15.4659,15.5178,220700.0
2009-01-12 10:00:00,20.93,20.96,20.89,20.91,185600.0,15.5178,15.5401,15.4882,15.503,185600.0
2009-01-12 10:05:00,20.9,20.91,20.83,20.87,127600.0,15.4956,15.503,15.4437,15.4733,127600.0
2009-01-12 10:10:00,20.87,20.87,20.81,20.81,80000.0,15.4733,15.4733,15.4288,15.4288,80000.0
2009-01-12 10:15:00,20.81,20.86,20.77,20.85,450400.0,15.4288,15.4659,15.3992,15.4585,450400.0
2009-01-12 10:20:00,20.86,20.86,20.73,20.8,151200.0,15.4659,15.4659,15.3695,15.4214,151200.0
2009-01-12 10:25:00,20.8,20.82,20.76,20.81,74400.0,15.4214,15.4363,15.3918,15.4288,74400.0
2009-01-12 10:30:00,20.8,20.82,20.78,20.82,56900.0,15.4214,15.4363,15.4066,15.4363,56900.0
2009-01-12 10:35:00,20.82,20.84,20.78,20.83,99200.0,15.4363,15.4511,15.4066,15.4437,99200.0
2009-01-12 10:40:00,20.84,20.87,20.83,20.85,162100.0,15.4511,15.4733,15.4437,15.4585,162100.0
2009-01-12 10:45:00,20.86,20.88,20.77,20.79,127200.0,15.4659,15.4807,15.3992,15.414,127200.0
2009-01-12 10:50:00,20.78,20.83,20.77,20.78,60200.0,15.4066,15.4437,15.3992,15.4066,60200.0
2009-01-12 10:55:00,20.78,20.79,20.73,20.74,58200.0,15.4066,15.414,15.3695,15.3769,58200.0
2009-01-12 11:00:00,20.74,20.77,20.7,20.77,93400.0,15.3769,15.3992,15.3473,15.3992,93400.0
2009-01-12 11:05:00,20.77,20.82,20.75,20.78,84600.0,15.3992,15.4363,15.3844,15.4066,84600.0
2009-01-12 11:10:00,20.76,20.77,20.67,20.67,90400.0,15.3918,15.3992,15.325,15.325,90400.0
2009-01-12 11:15:00,20.67,20.68,20.61,20.63,155500.0,15.325,15.3325,15.2806,15.2954,155500.0
2009-01-12 11:20:00,20.63,20.68,20.61,20.68,71900.0,15.2954,15.3325,15.2806,15.3325,71900.0
2009-01-12 11:25:00,20.67,20.69,20.66,20.68,81200.0,15.325,15.3399,15.3176,15.3325,81200.0
2009-01-12 11:30:00,20.67,20.71,20.65,20.65,159100.0,15.325,15.3547,15.3102,15.3102,159100.0
2009-01-12 11:35:00,20.66,20.67,20.6,20.63,168000.0,15.3176,15.325,15.2731,15.2954,168000.0
2009-01-12 11:40:00,20.64,20.68,20.64,20.66,67100.0,15.3028,15.3325,15.3028,15.3176,67100.0
2009-01-12 11:45:00,20.67,20.7,20.64,20.65,72000.0,15.325,15.3473,15.3028,15.3102,72000.0
2009-01-12 11:50:00,20.65,20.66,20.63,20.63,65100.0,15.3102,15.3176,15.2954,15.2954,65100.0
2009-01-12 11:55:00,20.64,20.64,20.55,20.56,102600.0,15.3028,15.3028,15.2361,15.2435,102600.0
2009-01-12 12:00:00,20.57,20.58,20.51,20.55,274500.0,15.2509,15.2583,15.2064,15.2361,274500.0
2009-01-12 12:05:00,20.54,20.57,20.54,20.55,70600.0,15.2287,15.2509,15.2287,15.2361,70600.0
2009-01-12 12:10:00,20.54,20.61,20.54,20.6,79100.0,15.2287,15.2806,15.2287,15.2731,79100.0
2009-01-12 12:15:00,20.6,20.6,20.51,20.53,154600.0,15.2731,15.2731,15.2064,15.2213,154600.0
2009-01-12 12:20:00,20.53,20.55,20.51,20.51,112800.0,15.2213,15.2361,15.2064,15.2064,112800.0
2009-01-12 12:25:00,20.51,20.52,20.46,20.46,143000.0,15.2064,15.2138,15.1694,15.1694,143000.0
2009-01-12 12:30:00,20.46,20.48,20.45,20.45,193900.0,15.1694,15.1842,15.1619,15.1619,193900.0
2009-01-12 12:35:00,20.45,20.49,20.43,20.45,108900.0,15.1619,15.1916,15.1471,15.1619,108900.0
2009-01-12 12:40:00,20.45,20.45,20.43,20.43,87300.0,15.1619,15.1619,15.1471,15.1471,87300.0
2009-01-12 12:45:00,20.43,20.43,20.34,20.36,188000.0,15.1471,15.1471,15.0804,15.0952,188000.0
2009-01-12 12:50:00,20.36,20.39,20.33,20.35,120400.0,15.0952,15.1175,15.073,15.0878,120400.0
2009-01-12 12:55:00,20.34,20.34,20.29,20.32,78100.0,15.0804,15.0804,15.0433,15.0656,78100.0
2009-01-12 13:00:00,20.31,20.31,20.28,20.3,97100.0,15.0581,15.0581,15.0359,15.0507,97100.0
2009-01-12 13:05:00,20.31,20.33,20.3,20.31,86800.0,15.0581,15.073,15.0507,15.0581,86800.0
2009-01-12 13:10:00,20.31,20.38,20.31,20.37,120400.0,15.0581,15.11,15.0581,15.1026,120400.0
2009-01-12 13:15:00,20.38,20.39,20.36,20.38,64000.0,15.11,15.1175,15.0952,15.11,64000.0
2009-01-12 13:20:00,20.38,20.38,20.32,20.32,70600.0,15.11,15.11,15.0656,15.0656,70600.0
2009-01-12 13:25:00,20.33,20.36,20.32,20.34,37500.0,15.073,15.0952,15.0656,15.0804,37500.0
2009-01-12 13:30:00,20.34,20.36,20.32,20.32,60500.0,15.0804,15.0952,15.0656,15.0656,60500.0
2009-01-12 13:35:00,20.32,20.33,20.29,20.31,86400.0,15.0656,15.073,15.0433,15.0581,86400.0
2009-01-12 13:40:00,20.32,20.38,20.31,20.38,48300.0,15.0656,15.11,15.0581,15.11,48300.0
2009-01-12 13:45:00,20.38,20.45,20.38,20.44,81300.0,15.11,15.1619,15.11,15.1545,81300.0
2009-01-12 13:50:00,20.44,20.46,20.43,20.46,83600.0,15.1545,15.1694,15.1471,15.1694,83600.0
2009-01-12 13:55:00,20.46,20.48,20.4,20.42,108900.0,15.1694,15.1842,15.1249,15.1397,108900.0
2009-01-12 14:00:00,20.41,20.41,20.33,20.34,106500.0,15.1323,15.1323,15.073,15.0804,106500.0
2009-01-12 14:05:00,20.35,20.35,20.25,20.25,167400.0,15.0878,15.0878,15.0137,15.0137,167400.0
2009-01-12 14:10:00,20.25,20.32,20.25,20.27,138000.0,15.0137,15.0656,15.0137,15.0285,138000.0
2009-01-12 14:15:00,20.28,20.35,20.27,20.35,128200.0,15.0359,15.0878,15.0285,15.0878,128200.0
2009-01-12 14:20:00,20.35,20.36,20.28,20.33,148600.0,15.0878,15.0952,15.0359,15.073,148600.0
2009-01-12 14:25:00,20.33,20.37,20.29,20.29,140300.0,15.073,15.1026,15.0433,15.0433,140300.0
2009-01-12 14:30:00,20.29,20.3,20.2,20.22,216600.0,15.0433,15.0507,14.9766,14.9914,216600.0
2009-01-12 14:35:00,20.22,20.25,20.2,20.22,63700.0,14.9914,15.0137,14.9766,14.9914,63700.0
2009-01-12 14:40:00,20.21,20.22,20.11,20.12,198000.0,14.984,14.9914,14.9099,14.9173,198000.0
2009-01-12 14:45:00,20.13,20.2,20.1,20.2,237900.0,14.9247,14.9766,14.9024,14.9766,237900.0
2009-01-12 14:50:00,20.2,20.29,20.19,20.26,141900.0,14.9766,15.0433,14.9692,15.0211,141900.0
2009-01-12 14:55:00,20.26,20.3,20.23,20.24,89500.0,15.0211,15.0507,14.9988,15.0062,89500.0
2009-01-12 15:00:00,20.24,20.3,20.23,20.28,130100.0,15.0062,15.0507,14.9988,15.0359,130100.0
2009-01-12 15:05:00,20.28,20.31,20.15,20.18,121300.0,15.0359,15.0581,14.9395,14.9618,121300.0
2009-01-12 15:10:00,20.18,20.24,20.13,20.18,143300.0,14.9618,15.0062,14.9247,14.9618,143300.0
2009-01-12 15:15:00,20.18,20.22,20.15,20.19,150800.0,14.9618,14.9914,14.9395,14.9692,150800.0
2009-01-12 15:20:00,20.18,20.28,20.15,20.24,172600.0,14.9618,15.0359,14.9395,15.0062,172600.0
2009-01-12 15:25:00,20.25,20.25,20.16,20.18,136700.0,15.0137,15.0137,14.9469,14.9618,136700.0
2009-01-12 15:30:00,20.18,20.19,20.07,20.08,295200.0,14.9618,14.9692,14.8802,14.8876,295200.0
2009-01-12 15:35:00,20.07,20.09,20.03,20.05,326000.0,14.8802,14.895,14.8505,14.8654,326000.0
2009-01-12 15:40:00,20.05,20.14,20.04,20.14,339900.0,14.8654,14.9321,14.858,14.9321,339900.0
2009-01-12 15:45:00,20.15,20.22,20.11,20.2,411100.0,14.9395,14.9914,14.9099,14.9766,411100.0
2009-01-12 15:50:00,20.2,20.32,20.19,20.28,739600.0,14.9766,15.0656,14.9692,15.0359,739600.0
2009-01-12 15:55:00,20.28,20.29,20.23,20.25,483700.0,15.0359,15.0433,14.9988,15.0137,483700.0
2009-01-13 09:30:00,20.22,20.22,20.04,20.19,197500.0,14.9914,14.9914,14.858,14.9692,197500.0
2009-01-13 09:35:00,20.2,20.3,20.17,20.22,160600.0,14.9766,15.0507,14.9543,14.9914,160600.0
2009-01-13 09:40:00,20.23,20.42,20.23,20.39,259100.0,14.9988,15.1397,14.9988,15.1175,259100.0
2009-01-13 09:45:00,20.4,20.47,20.39,20.43,183500.0,15.1249,15.1768,15.1175,15.1471,183500.0
2009-01-13 09:50:00,20.43,20.43,20.21,20.23,253000.0,15.1471,15.1471,14.984,14.9988,253000.0
2009-01-13 09:55:00,20.23,20.28,20.13,20.13,227200.0,14.9988,15.0359,14.9247,14.9247,227200.0
2009-01-13 10:00:00,20.13,20.2,20.13,20.17,180000.0,14.9247,14.9766,14.9247,14.9543,180000.0
2009-01-13 10:05:00,20.18,20.26,20.17,20.25,166000.0,14.9618,15.0211,14.9543,15.0137,166000.0
2009-01-13 10:10:00,20.25,20.28,20.2,20.27,223000.0,15.0137,15.0359,14.9766,15.0285,223000.0
2009-01-13 10:15:00,20.26,20.28,20.17,20.24,196500.0,15.0211,15.0359,14.9543,15.0062,196500.0
2009-01-13 10:20:00,20.23,20.27,20.22,20.24,244400.0,14.9988,15.0285,14.9914,15.0062,244400.0
2009-01-13 10:25:00,20.24,20.25,20.17,20.2,110100.0,15.0062,15.0137,14.9543,14.9766,110100.0
2009-01-13 10:30:00,20.2,20.21,20.12,20.14,207100.0,14.9766,14.984,14.9173,14.9321,207100.0
2009-01-13 10:35:00,20.15,20.17,20.11,20.16,120700.0,14.9395,14.9543,14.9099,14.9469,120700.0
2009-01-13 10:40:00,20.16,20.25,20.15,20.22,165800.0,14.9469,15.0137,14.9395,14.9914,165800.0
2009-01-13 10:45:00,20.22,20.26,20.21,20.24,109000.0,14.9914,15.0211,14.984,15.0062,109000.0
2009-01-13 10:50:00,20.24,20.29,20.23,20.29,131300.0,15.0062,15.0433,14.9988,15.0433,131300.0
2009-01-13 10:55:00,20.29,20.32,20.26,20.32,368000.0,15.0433,15.0656,15.0211,15.0656,368000.0
2009-01-13 11:00:00,20.32,20.37,20.31,20.35,278300.0,15.0656,15.1026,15.0581,15.0878,278300.0
2009-01-13 11:05:00,20.35,20.44,20.34,20.43,233400.0,15.0878,15.1545,15.0804,15.1471,233400.0
2009-01-13 11:10:00,20.43,20.47,20.39,20.45,226800.0,15.1471,15.1768,15.1175,15.1619,226800.0
2009-01-13 11:15:00,20.46,20.46,20.38,20.42,183700.0,15.1694,15.1694,15.11,15.1397,183700.0
2009-01-13 11:20:00,20.43,20.44,20.38,20.4,179500.0,15.1471,15.1545,15.11,15.1249,179500.0
2009-01-13 11:25:00,20.4,20.55,20.4,20.51,168300.0,15.1249,15.2361,15.1249,15.2064,168300.0
2009-01-13 11:30:00,20.51,20.55,20.5,20.51,118700.0,15.2064,15.2361,15.199,15.2064,118700.0
2009-01-13 11:35:00,20.52,20.56,20.51,20.55,138000.0,15.2138,15.2435,15.2064,15.2361,138000.0
2009-01-13 11:40:00,20.54,20.55,20.48,20.48,160100.0,15.2287,15.2361,15.1842,15.1842,160100.0
2009-01-13 11:45:00,20.48,20.49,20.39,20.43,115900.0,15.1842,15.1916,15.1175,15.1471,115900.0
2009-01-13 11:50:00,20.43,20.5,20.43,20.45,85400.0,15.1471,15.199,15.1471,15.1619,85400.0
2009-01-13 11:55:00,20.45,20.52,20.43,20.51,113500.0,15.1619,15.2138,15.1471,15.2064,113500.0
2009-01-13 12:00:00,20.52,20.54,20.51,20.52,170600.0,15.2138,15.2287,15.2064,15.2138,170600.0
2009-01-13 12:05:00,20.53,20.53,20.48,20.49,114400.0,15.2213,15.2213,15.1842,15.1916,114400.0
2009-01-13 12:10:00,20.49,20.51,20.46,20.49,122700.0,15.1916,15.2064,15.1694,15.1916,122700.0
2009-01-13 12:15:00,20.49,20.49,20.37,20.38,111300.0,15.1916,15.1916,15.1026,15.11,111300.0
2009-01-13 12:20:00,20.38,20.4,20.37,20.4,100600.0,15.11,15.1249,15.1026,15.1249,100600.0
2009-01-13 12:25:00,20.4,20.4,20.38,20.39,44300.0,15.1249,15.1249,15.11,15.1175,44300.0
2009-01-13 12:30:00,20.4,20.41,20.38,20.4,78900.0,15.1249,15.1323,15.11,15.1249,78900.0
2009-01-13 12:35:00,20.4,20.43,20.39,20.43,99500.0,15.1249,15.1471,15.1175,15.1471,99500.0
2009-01-13 12:40:00,20.42,20.43,20.34,20.35,46500.0,15.1397,15.1471,15.0804,15.0878,46500.0
2009-01-13 12:45:00,20.35,20.37,20.34,20.37,55900.0,15.0878,15.1026,15.0804,15.1026,55900.0
2009-01-13 12:50:00,20.37,20.4,20.37,20.39,50500.0,15.1026,15.1249,15.1026,15.1175,50500.0
2009-01-13 12:55:00,20.39,20.39,20.33,20.34,62900.0,15.1175,15.1175,15.073,15.0804,62900.0
2009-01-13 13:00:00,20.34,20.35,20.32,20.32,42900.0,15.0804,15.0878,15.0656,15.0656,42900.0
2009-01-13 13:05:00,20.32,20.35,20.32,20.34,100000.0,15.0656,15.0878,15.0656,15.0804,100000.0
2009-01-13 13:10:00,20.34,20.37,20.33,20.34,61300.0,15.0804,15.1026,15.073,15.0804,61300.0
2009-01-13 13:15:00,20.34,20.35,20.24,20.24,73500.0,15.0804,15.0878,15.0062,15.0062,73500.0
2009-01-13 13:20:00,20.24,20.25,20.15,20.16,80300.0,15.0062,15.0137,14.9395,14.9469,80300.0
2009-01-13 13:25:00,20.17,20.19,20.15,20.18,113600.0,14.9543,14.9692,14.9395,14.9618,113600.0
2009-01-13 13:30:00,20.19,20.19,20.15,20.18,73900.0,14.9692,14.9692,14.9395,14.9618,73900.0
2009-01-13 13:35:00,20.17,20.18,20.12,20.12,79500.0,14.9543,14.9618,14.9173,14.9173,79500.0
2009-01-13 13:40:00,20.12,20.14,20.05,20.07,180000.0,14.9173,14.9321,14.8654,14.8802,180000.0
2009-01-13 13:45:00,20.07,20.11,19.99,20.0,132100.0,14.8802,14.9099,14.8209,14.8283,132100.0
2009-01-13 13:50:00,20.01,20.05,20.0,20.03,72400.0,14.8357,14.8654,14.8283,14.8505,72400.0
2009-01-13 13:55:00,20.04,20.05,20.0,20.02,64200.0,14.858,14.8654,14.8283,14.8431,64200.0
2009-01-13 14:00:00,20.01,20.09,20.01,20.09,67800.0,14.8357,14.895,14.8357,14.895,67800.0
2009-01-13 14:05:00,20.08,20.15,20.08,20.13,75800.0,14.8876,14.9395,14.8876,14.9247,75800.0
2009-01-13 14:10:00,20.13,20.19,20.13,20.19,74500.0,14.9247,14.9692,14.9247,14.9692,74500.0
2009-01-13 14:15:00,20.19,20.21,20.14,20.16,57300.0,14.9692,14.984,14.9321,14.9469,57300.0
2009-01-13 14:20:00,20.15,20.16,20.05,20.05,63900.0,14.9395,14.9469,14.8654,14.8654,63900.0
2009-01-13 14:25:00,20.05,20.05,19.97,20.01,108900.0,14.8654,14.8654,14.8061,14.8357,108900.0
2009-01-13 14:30:00,20.01,20.17,20.01,20.14,122100.0,14.8357,14.9543,14.8357,14.9321,122100.0
2009-01-13 14:35:00,20.14,20.22,20.13,20.22,101200.0,14.9321,14.9914,14.9247,14.9914,101200.0
2009-01-13 14:40:00,20.22,20.26,20.18,20.19,105400.0,14.9914,15.0211,14.9618,14.9692,105400.0
2009-01-13 14:45:00,20.2,20.34,20.2,20.25,152800.0,14.9766,15.0804,14.9766,15.0137,152800.0
2009-01-13 14:50:00,20.25,20.3,20.2,20.22,95000.0,15.0137,15.0507,14.9766,14.9914,95000.0
2009-01-13 14:55:00,20.22,20.28,20.17,20.18,176900.0,14.9914,15.0359,14.9543,14.9618,176900.0
2009-01-13 15:00:00,20.17,20.18,20.11,20.17,119700.0,14.9543,14.9618,14.9099,14.9543,119700.0
2009-01-13 15:05:00,20.18,20.18,20.04,20.06,132900.0,14.9618,14.9618,14.858,14.8728,132900.0
2009-01-13 15:10:00,20.05,20.19,20.04,20.19,198400.0,14.8654,14.9692,14.858,14.9692,198400.0
2009-01-13 15:15:00,20.19,20.26,20.14,20.21,129300.0,14.9692,15.0211,14.9321,14.984,129300.0
2009-01-13 15:20:00,20.21,20.32,20.18,20.28,170800.0,14.984,15.0656,14.9618,15.0359,170800.0
2009-01-13 15:25:00,20.28,20.32,20.23,20.31,102300.0,15.0359,15.0656,14.9988,15.0581,102300.0
2009-01-13 15:30:00,20.31,20.33,20.15,20.31,181300.0,15.0581,15.073,14.9395,15.0581,181300.0
2009-01-13 15:35:00,20.31,20.38,20.3,20.35,214800.0,15.0581,15.11,15.0507,15.0878,214800.0
2009-01-13 15:40:00,20.34,20.4,20.31,20.38,302200.0,15.0804,15.1249,15.0581,15.11,302200.0
2009-01-13 15:45:00,20.38,20.39,20.27,20.35,238700.0,15.11,15.1175,15.0285,15.0878,238700.0
2009-01-13 15:50:00,20.36,20.39,20.27,20.31,317400.0,15.0952,15.1175,15.0285,15.0581,317400.0
2009-01-13 15:55:00,20.32,20.35,20.25,20.26,502200.0,15.0656,15.0878,15.0137,15.0211,502200.0
2009-01-14 09:30:00,19.96,19.96,19.71,19.79,236100.0,14.863,14.863,14.6768,14.7364,236100.0
2009-01-14 09:35:00,19.79,19.87,19.76,19.77,128900.0,14.7364,14.7959,14.714,14.7215,128900.0
2009-01-14 09:40:00,19.77,19.81,19.56,19.57,219100.0,14.7215,14.7513,14.5651,14.5725,219100.0
2009-01-14 09:45:00,19.58,19.65,19.51,19.57,218500.0,14.58,14.6321,14.5279,14.5725,218500.0
2009-01-14 09:50:00,19.58,19.68,19.57,19.63,126900.0,14.58,14.6545,14.5725,14.6172,126900.0
2009-01-14 09:55:00,19.62,19.68,19.61,19.63,123600.0,14.6098,14.6545,14.6023,14.6172,123600.0
2009-01-14 10:00:00,19.63,19.65,19.56,19.62,118700.0,14.6172,14.6321,14.5651,14.6098,118700.0
2009-01-14 10:05:00,19.61,19.7,19.61,19.65,113700.0,14.6023,14.6693,14.6023,14.6321,113700.0
2009-01-14 10:10:00,19.65,19.72,19.58,19.59,195500.0,14.6321,14.6842,14.58,14.5874,195500.0
2009-01-14 10:15:00,19.59,19.66,19.58,19.59,194100.0,14.5874,14.6396,14.58,14.5874,194100.0
2009-01-14 10:20:00,19.58,19.66,19.52,19.66,189500.0,14.58,14.6396,14.5353,14.6396,189500.0
2009-01-14 10:25:00,19.66,19.71,19.65,19.66,151100.0,14.6396,14.6768,14.6321,14.6396,151100.0
2009-01-14 10:30:00,19.65,19.66,19.53,19.57,206600.0,14.6321,14.6396,14.5428,14.5725,206600.0
2009-01-14 10:35:00,19.57,19.57,19.5,19.53,128900.0,14.5725,14.5725,14.5204,14.5428,128900.0
2009-01-14 10:40:00,19.53,19.54,19.46,19.49,243100.0,14.5428,14.5502,14.4906,14.513,243100.0
2009-01-14 10:45:00,19.49,19.57,19.46,19.55,207800.0,14.513,14.5725,14.4906,14.5577,207800.0
2009-01-14 10:50:00,19.55,19.62,19.51,19.56,184200.0,14.5577,14.6098,14.5279,14.5651,184200.0
2009-01-14 10:55:00,19.56,19.67,19.53,19.59,141800.0,14.5651,14.647,14.5428,14.5874,141800.0
2009-01-14 11:00:00,19.59,19.64,19.57,19.6,97600.0,14.5874,14.6247,14.5725,14.5949,97600.0
2009-01-14 11:05:00,19.61,19.62,19.53,19.56,86700.0,14.6023,14.6098,14.5428,14.5651,86700.0
2009-01-14 11:10:00,19.56,19.56,19.46,19.46,161900.0,14.5651,14.5651,14.4906,14.4906,161900.0
2009-01-14 11:15:00,19.46,19.52,19.41,19.51,184200.0,14.4906,14.5353,14.4534,14.5279,184200.0
2009-01-14 11:20:00,19.51,19.56,19.49,19.54,285300.0,14.5279,14.5651,14.513,14.5502,285300.0
2009-01-14 11:25:00,19.54,19.66,19.54,19.66,285900.0,14.5502,14.6396,14.5502,14.6396,285900.0
2009-01-14 11:30:00,19.66,19.67,19.63,19.63,211800.0,14.6396,14.647,14.6172,14.6172,211800.0
2009-01-14 11:35:00,19.64,19.65,19.61,19.64,52500.0,14.6247,14.6321,14.6023,14.6247,52500.0
2009-01-14 11:40:00,19.64,19.65,19.6,19.6,51000.0,14.6247,14.6321,14.5949,14.5949,51000.0
2009-01-14 11:45:00,19.6,19.65,19.57,19.64,129600.0,14.5949,14.6321,14.5725,14.6247,129600.0
2009-01-14 11:50:00,19.65,19.7,19.64,19.68,207100.0,14.6321,14.6693,14.6247,14.6545,207100.0
2009-01-14 11:55:00,19.68,19.71,19.65,19.69,83700.0,14.6545,14.6768,14.6321,14.6619,83700.0
2009-01-14 12:00:00,19.69,19.71,19.64,19.66,95800.0,14.6619,14.6768,14.6247,14.6396,95800.0
2009-01-14 12:05:00,19.65,19.73,19.63,19.72,130000.0,14.6321,14.6917,14.6172,14.6842,130000.0
2009-01-14 12:10:00,19.72,19.72,19.65,19.67,51400.0,14.6842,14.6842,14.6321,14.647,51400.0
2009-01-14 12:15:00,19.67,19.67,19.62,19.66,81800.0,14.647,14.647,14.6098,14.6396,81800.0
2009-01-14 12:20:00,19.67,19.73,19.66,19.71,111700.0,14.647,14.6917,14.6396,14.6768,111700.0
2009-01-14 12:25:00,19.71,19.75,19.67,19.75,98800.0,14.6768,14.7066,14.647,14.7066,98800.0
2009-01-14 12:30:00,19.74,19.77,19.72,19.72,90200.0,14.6991,14.7215,14.6842,14.6842,90200.0
2009-01-14 12:35:00,19.72,19.73,19.67,19.67,82800.0,14.6842,14.6917,14.647,14.647,82800.0
2009-01-14 12:40:00,19.68,19.68,19.63,19.64,58600.0,14.6545,14.6545,14.6172,14.6247,58600.0
2009-01-14 12:45:00,19.64,19.69,19.64,19.65,83500.0,14.6247,14.6619,14.6247,14.6321,83500.0
2009-01-14 12:50:00,19.65,19.75,19.64,19.75,60100.0,14.6321,14.7066,14.6247,14.7066,60100.0
2009-01-14 12:55:00,19.74,19.77,19.72,19.74,84900.0,14.6991,14.7215,14.6842,14.6991,84900.0
2009-01-14 13:00:00,19.73,19.75,19.69,19.74,84500.0,14.6917,14.7066,14.6619,14.6991,84500.0
2009-01-14 13:05:00,19.73,19.74,19.67,19.67,233200.0,14.6917,14.6991,14.647,14.647,233200.0
2009-01-14 13:10:00,19.67,19.67,19.59,19.61,210100.0,14.647,14.647,14.5874,14.6023,210100.0
2009-01-14 13:15:00,19.61,19.61,19.55,19.59,89300.0,14.6023,14.6023,14.5577,14.5874,89300.0
2009-01-14 13:20:00,19.6,19.64,19.59,19.64,98300.0,14.5949,14.6247,14.5874,14.6247,98300.0
2009-01-14 13:25:00,19.64,19.66,19.61,19.62,74000.0,14.6247,14.6396,14.6023,14.6098,74000.0
2009-01-14 13:30:00,19.62,19.66,19.62,19.66,58500.0,14.6098,14.6396,14.6098,14.6396,58500.0
2009-01-14 13:35:00,19.66,19.68,19.63,19.63,169500.0,14.6396,14.6545,14.6172,14.6172,169500.0
2009-01-14 13:40:00,19.63,19.65,19.62,19.62,24800.0,14.6172,14.6321,14.6098,14.6098,24800.0
2009-01-14 13:45:00,19.62,19.66,19.6,19.64,95400.0,14.6098,14.6396,14.5949,14.6247,95400.0
2009-01-14 13:50:00,19.64,19.67,19.6,19.66,68200.0,14.6247,14.647,14.5949,14.6396,68200.0
2009-01-14 13:55:00,19.66,19.67,19.63,19.65,27300.0,14.6396,14.647,14.6172,14.6321,27300.0
2009-01-14 14:00:00,19.64,19.66,19.6,19.6,98900.0,14.6247,14.6396,14.5949,14.5949,98900.0
2009-01-14 14:05:00,19.59,19.65,19.56,19.65,69900.0,14.5874,14.6321,14.5651,14.6321,69900.0
2009-01-14 14:10:00,19.64,19.7,19.63,19.66,71500.0,14.6247,14.6693,14.6172,14.6396,71500.0
2009-01-14 14:15:00,19.65,19.69,19.64,19.66,115600.0,14.6321,14.6619,14.6247,14.6396,115600.0
2009-01-14 14:20:00,19.67,19.69,19.62,19.64,70900.0,14.647,14.6619,14.6098,14.6247,70900.0
2009-01-14 14:25:00,19.63,19.64,19.6,19.63,81800.0,14.6172,14.6247,14.5949,14.6172,81800.0
2009-01-14 14:30:00,19.63,19.76,19.63,19.75,104000.0,14.6172,14.714,14.6172,14.7066,104000.0
2009-01-14 14:35:00,19.74,19.76,19.72,19.73,68700.0,14.6991,14.714,14.6842,14.6917,68700.0
2009-01-14 14:40:00,19.72,19.73,19.66,19.72,61000.0,14.6842,14.6917,14.6396,14.6842,61000.0
2009-01-14 14:45:00,19.72,19.73,19.64,19.65,115400.0,14.6842,14.6917,14.6247,14.6321,115400.0
2009-01-14 14:50:00,19.65,19.7,19.62,19.62,92000.0,14.6321,14.6693,14.6098,14.6098,92000.0
2009-01-14 14:55:00,19.62,19.66,19.61,19.63,127900.0,14.6098,14.6396,14.6023,14.6172,127900.0
2009-01-14 15:00:00,19.62,19.62,19.53,19.53,125800.0,14.6098,14.6098,14.5428,14.5428,125800.0
2009-01-14 15:05:00,19.53,19.55,19.51,19.52,132800.0,14.5428,14.5577,14.5279,14.5353,132800.0
2009-01-14 15:10:00,19.51,19.53,19.49,19.52,109100.0,14.5279,14.5428,14.513,14.5353,109100.0
2009-01-14 15:15:00,19.52,19.52,19.45,19.49,125900.0,14.5353,14.5353,14.4832,14.513,125900.0
2009-01-14 15:20:00,19.5,19.58,19.5,19.58,80500.0,14.5204,14.58,14.5204,14.58,80500.0
2009-01-14 15:25:00,19.58,19.6,19.5,19.53,143500.0,14.58,14.5949,14.5204,14.5428,143500.0
2009-01-14 15:30:00,19.52,19.62,19.5,19.61,91300.0,14.5353,14.6098,14.5204,14.6023,91300.0
2009-01-14 15:35:00,19.62,19.62,19.47,19.48,133900.0,14.6098,14.6098,14.4981,14.5055,133900.0
2009-01-14 15:40:00,19.48,19.55,19.45,19.49,161100.0,14.5055,14.5577,14.4832,14.513,161100.0
2009-01-14 15:45:00,19.5,19.61,19.45,19.57,201100.0,14.5204,14.6023,14.4832,14.5725,201100.0
2009-01-14 15:50:00,19.57,19.61,19.51,19.53,340300.0,14.5725,14.6023,14.5279,14.5428,340300.0
2009-01-14 15:55:00,19.53,19.59,19.51,19.56,481100.0,14.5428,14.5874,14.5279,14.5651,481100.0
2009-01-15 09:30:00,19.57,19.79,19.57,19.68,262400.0,14.5725,14.7364,14.5725,14.6545,262400.0
2009-01-15 09:35:00,19.71,19.84,19.63,19.83,234100.0,14.6768,14.7736,14.6172,14.7661,234100.0
2009-01-15 09:40:00,19.83,19.85,19.79,19.83,254100.0,14.7661,14.781,14.7364,14.7661,254100.0
2009-01-15 09:45:00,19.83,19.84,19.7,19.73,234400.0,14.7661,14.7736,14.6693,14.6917,234400.0
2009-01-15 09:50:00,19.75,19.87,19.74,19.84,162900.0,14.7066,14.7959,14.6991,14.7736,162900.0
2009-01-15 09:55:00,19.84,19.98,19.84,19.97,148000.0,14.7736,14.8778,14.7736,14.8704,148000.0
2009-01-15 10:00:00,19.97,20.02,19.86,19.94,223100.0,14.8704,14.9076,14.7885,14.8481,223100.0
2009-01-15 10:05:00,19.93,19.96,19.8,19.89,211700.0,14.8406,14.863,14.7438,14.8108,211700.0
2009-01-15 10:10:00,19.9,19.93,19.83,19.92,182400.0,14.8183,14.8406,14.7661,14.8332,182400.0
2009-01-15 10:15:00,19.92,19.92,19.82,19.84,196500.0,14.8332,14.8332,14.7587,14.7736,196500.0
2009-01-15 10:20:00,19.84,19.85,19.76,19.8,213500.0,14.7736,14.781,14.714,14.7438,213500.0
2009-01-15 10:25:00,19.8,19.82,19.74,19.79,189400.0,14.7438,14.7587,14.6991,14.7364,189400.0
2009-01-15 10:30:00,19.79,19.85,19.73,19.73,168400.0,14.7364,14.781,14.6917,14.6917,168400.0
2009-01-15 10:35:00,19.74,19.8,19.68,19.8,186700.0,14.6991,14.7438,14.6545,14.7438,186700.0
2009-01-15 10:40:00,19.8,19.84,19.75,19.76,102800.0,14.7438,14.7736,14.7066,14.714,102800.0
2009-01-15 10:45:00,19.75,19.82,19.71,19.79,136300.0,14.7066,14.7587,14.6768,14.7364,136300.0
2009-01-15 10:50:00,19.79,19.8,19.75,19.8,89100.0,14.7364,14.7438,14.7066,14.7438,89100.0
2009-01-15 10:55:00,19.8,19.83,19.78,19.79,309500.0,14.7438,14.7661,14.7289,14.7364,309500.0
2009-01-15 11:00:00,19.79,19.85,19.78,19.85,223600.0,14.7364,14.781,14.7289,14.781,223600.0
2009-01-15 11:05:00,19.86,19.98,19.85,19.97,140300.0,14.7885,14.8778,14.781,14.8704,140300.0
2009-01-15 11:10:00,19.97,19.98,19.94,19.97,137900.0,14.8704,14.8778,14.8481,14.8704,137900.0
2009-01-15 11:15:00,19.97,20.02,19.93,19.94,104300.0,14.8704,14.9076,14.8406,14.8481,104300.0
2009-01-15 11:20:00,19.95,20.06,19.93,20.06,106000.0,14.8555,14.9374,14.8406,14.9374,106000.0
2009-01-15 11:25:00,20.06,20.14,20.06,20.14,276800.0,14.9374,14.997,14.9374,14.997,276800.0
2009-01-15 11:30:00,20.14,20.17,20.1,20.1,162200.0,14.997,15.0193,14.9672,14.9672,162200.0
2009-01-15 11:35:00,20.1,20.1,20.04,20.07,155700.0,14.9672,14.9672,14.9225,14.9449,155700.0
2009-01-15 11:40:00,20.07,20.11,20.06,20.07,92100.0,14.9449,14.9746,14.9374,14.9449,92100.0
2009-01-15 11:45:00,20.07,20.11,20.07,20.09,140800.0,14.9449,14.9746,14.9449,14.9598,140800.0
2009-01-15 11:50:00,20.09,20.11,20.05,20.06,109100.0,14.9598,14.9746,14.93,14.9374,109100.0
2009-01-15 11:55:00,20.07,20.11,20.07,20.09,67700.0,14.9449,14.9746,14.9449,14.9598,67700.0
2009-01-15 12:00:00,20.08,20.1,20.05,20.06,57700.0,14.9523,14.9672,14.93,14.9374,57700.0
2009-01-15 12:05:00,20.06,20.06,20.0,20.0,64000.0,14.9374,14.9374,14.8927,14.8927,64000.0
2009-01-15 12:10:00,20.0,20.08,20.0,20.06,81300.0,14.8927,14.9523,14.8927,14.9374,81300.0
2009-01-15 12:15:00,20.06,20.09,20.04,20.08,56200.0,14.9374,14.9598,14.9225,14.9523,56200.0
2009-01-15 12:20:00,20.07,20.09,20.0,20.02,85100.0,14.9449,14.9598,14.8927,14.9076,85100.0
2009-01-15 12:25:00,20.03,20.08,20.01,20.05,127100.0,14.9151,14.9523,14.9002,14.93,127100.0
2009-01-15 12:30:00,20.05,20.06,20.01,20.01,124200.0,14.93,14.9374,14.9002,14.9002,124200.0
2009-01-15 12:35:00,20.01,20.06,19.93,19.93,150600.0,14.9002,14.9374,14.8406,14.8406,150600.0
2009-01-15 12:40:00,19.94,19.98,19.93,19.97,63300.0,14.8481,14.8778,14.8406,14.8704,63300.0
2009-01-15 12:45:00,19.97,20.02,19.94,20.01,87000.0,14.8704,14.9076,14.8481,14.9002,87000.0
2009-01-15 12:50:00,20.01,20.04,20.0,20.03,45500.0,14.9002,14.9225,14.8927,14.9151,45500.0
2009-01-15 12:55:00,20.03,20.04,19.99,20.02,33800.0,14.9151,14.9225,14.8853,14.9076,33800.0
2009-01-15 13:00:00,20.03,20.09,20.03,20.05,54500.0,14.9151,14.9598,14.9151,14.93,54500.0
2009-01-15 13:05:00,20.06,20.11,20.06,20.09,50200.0,14.9374,14.9746,14.9374,14.9598,50200.0
2009-01-15 13:10:00,20.09,20.12,20.04,20.07,97100.0,14.9598,14.9821,14.9225,14.9449,97100.0
2009-01-15 13:15:00,20.07,20.16,20.04,20.15,86500.0,14.9449,15.0119,14.9225,15.0044,86500.0
2009-01-15 13:20:00,20.15,20.21,20.09,20.18,233200.0,15.0044,15.0491,14.9598,15.0268,233200.0
2009-01-15 13:25:00,20.18,20.25,20.16,20.23,90600.0,15.0268,15.0789,15.0119,15.064,90600.0
2009-01-15 13:30:00,20.22,20.32,20.22,20.29,121400.0,15.0566,15.131,15.0566,15.1087,121400.0
2009-01-15 13:35:00,20.28,20.35,20.23,20.35,177700.0,15.1012,15.1534,15.064,15.1534,177700.0
2009-01-15 13:40:00,20.34,20.38,20.31,20.37,212900.0,15.1459,15.1757,15.1236,15.1683,212900.0
2009-01-15 13:45:00,20.36,20.37,20.29,20.36,130000.0,15.1608,15.1683,15.1087,15.1608,130000.0
2009-01-15 13:50:00,20.36,20.5,20.33,20.46,131700.0,15.1608,15.2651,15.1385,15.2353,131700.0
2009-01-15 13:55:00,20.46,20.59,20.43,20.52,250600.0,15.2353,15.3321,15.2129,15.2799,250600.0
2009-01-15 14:00:00,20.52,20.61,20.45,20.45,306900.0,15.2799,15.347,15.2278,15.2278,306900.0
2009-01-15 14:05:00,20.45,20.6,20.45,20.55,149100.0,15.2278,15.3395,15.2278,15.3023,149100.0
2009-01-15 14:10:00,20.55,20.59,20.44,20.46,150600.0,15.3023,15.3321,15.2204,15.2353,150600.0
2009-01-15 14:15:00,20.46,20.61,20.46,20.58,143300.0,15.2353,15.347,15.2353,15.3246,143300.0
2009-01-15 14:20:00,20.6,20.66,20.58,20.61,425500.0,15.3395,15.3842,15.3246,15.347,425500.0
2009-01-15 14:25:00,20.61,20.66,20.56,20.63,627300.0,15.347,15.3842,15.3097,15.3619,627300.0
2009-01-15 14:30:00,20.64,20.68,20.56,20.64,515600.0,15.3693,15.3991,15.3097,15.3693,515600.0
2009-01-15 14:35:00,20.64,20.66,20.58,20.65,160900.0,15.3693,15.3842,15.3246,15.3768,160900.0
2009-01-15 14:40:00,20.65,20.72,20.62,20.66,359800.0,15.3768,15.4289,15.3544,15.3842,359800.0
2009-01-15 14:45:00,20.66,20.71,20.63,20.66,368400.0,15.3842,15.4214,15.3619,15.3842,368400.0
2009-01-15 14:50:00,20.66,20.7,20.62,20.64,199100.0,15.3842,15.414,15.3544,15.3693,199100.0
2009-01-15 14:55:00,20.65,20.65,20.49,20.51,218400.0,15.3768,15.3768,15.2576,15.2725,218400.0
2009-01-15 15:00:00,20.5,20.59,20.45,20.46,202700.0,15.2651,15.3321,15.2278,15.2353,202700.0
2009-01-15 15:05:00,20.46,20.55,20.45,20.5,136600.0,15.2353,15.3023,15.2278,15.2651,136600.0
2009-01-15 15:10:00,20.51,20.65,20.51,20.63,225700.0,15.2725,15.3768,15.2725,15.3619,225700.0
2009-01-15 15:15:00,20.63,20.64,20.57,20.62,206200.0,15.3619,15.3693,15.3172,15.3544,206200.0
2009-01-15 15:20:00,20.62,20.64,20.48,20.48,186000.0,15.3544,15.3693,15.2502,15.2502,186000.0
2009-01-15 15:25:00,20.48,20.51,20.39,20.5,226500.0,15.2502,15.2725,15.1831,15.2651,226500.0
2009-01-15 15:30:00,20.5,20.5,20.38,20.46,414400.0,15.2651,15.2651,15.1757,15.2353,414400.0
2009-01-15 15:35:00,20.45,20.47,20.35,20.47,294600.0,15.2278,15.2427,15.1534,15.2427,294600.0
2009-01-15 15:40:00,20.47,20.47,20.3,20.3,364600.0,15.2427,15.2427,15.1161,15.1161,364600.0
2009-01-15 15:45:00,20.3,20.45,20.27,20.42,535300.0,15.1161,15.2278,15.0938,15.2055,535300.0
2009-01-15 15:50:00,20.41,20.52,19.8,20.52,468700.0,15.198,15.2799,14.7438,15.2799,468700.0
2009-01-15 15:55:00,20.51,20.59,20.44,20.55,858700.0,15.2725,15.3321,15.2204,15.3023,858700.0
2009-01-16 09:30:00,20.9,21.12,20.83,21.01,1143300.0,15.5629,15.7267,15.5108,15.6448,1143300.0
2009-01-16 09:35:00,21.01,21.01,20.84,20.99,394600.0,15.6448,15.6448,15.5182,15.6299,394600.0
2009-01-16 09:40:00,20.99,21.01,20.95,21.0,230900.0,15.6299,15.6448,15.6001,15.6374,230900.0
2009-01-16 09:45:00,21.0,21.04,20.9,20.93,241000.0,15.6374,15.6672,15.5629,15.5853,241000.0
2009-01-16 09:50:00,20.91,20.99,20.91,20.98,205700.0,15.5704,15.6299,15.5704,15.6225,205700.0
2009-01-16 09:55:00,20.98,21.0,20.92,20.93,167200.0,15.6225,15.6374,15.5778,15.5853,167200.0
2009-01-16 10:00:00,20.93,20.99,20.89,20.97,191400.0,15.5853,15.6299,15.5555,15.615,191400.0
2009-01-16 10:05:00,20.97,21.0,20.95,20.98,151900.0,15.615,15.6374,15.6001,15.6225,151900.0
2009-01-16 10:10:00,20.98,21.03,20.94,21.03,343300.0,15.6225,15.6597,15.5927,15.6597,343300.0
2009-01-16 10:15:00,21.03,21.06,20.96,20.96,277600.0,15.6597,15.6821,15.6076,15.6076,277600.0
2009-01-16 10:20:00,20.97,21.02,20.92,20.95,220200.0,15.615,15.6523,15.5778,15.6001,220200.0
2009-01-16 10:25:00,20.95,20.98,20.92,20.92,131500.0,15.6001,15.6225,15.5778,15.5778,131500.0
2009-01-16 10:30:00,20.92,20.99,20.89,20.97,108700.0,15.5778,15.6299,15.5555,15.615,108700.0
2009-01-16 10:35:00,20.96,21.0,20.94,20.99,86700.0,15.6076,15.6374,15.5927,15.6299,86700.0
2009-01-16 10:40:00,20.99,21.0,20.93,20.93,107400.0,15.6299,15.6374,15.5853,15.5853,107400.0
2009-01-16 10:45:00,20.94,21.0,20.94,20.97,116500.0,15.5927,15.6374,15.5927,15.615,116500.0
2009-01-16 10:50:00,20.96,21.0,20.93,20.99,136200.0,15.6076,15.6374,15.5853,15.6299,136200.0
2009-01-16 10:55:00,20.99,21.0,20.95,20.98,122800.0,15.6299,15.6374,15.6001,15.6225,122800.0
2009-01-16 11:00:00,20.98,21.0,20.96,21.0,119300.0,15.6225,15.6374,15.6076,15.6374,119300.0
2009-01-16 11:05:00,21.0,21.04,20.99,21.02,138300.0,15.6374,15.6672,15.6299,15.6523,138300.0
2009-01-16 11:10:00,21.02,21.05,21.0,21.02,118600.0,15.6523,15.6746,15.6374,15.6523,118600.0
2009-01-16 11:15:00,21.02,21.04,21.0,21.02,128800.0,15.6523,15.6672,15.6374,15.6523,128800.0
2009-01-16 11:20:00,21.03,21.05,21.01,21.05,110000.0,15.6597,15.6746,15.6448,15.6746,110000.0
2009-01-16 11:25:00,21.05,21.13,21.04,21.11,180900.0,15.6746,15.7342,15.6672,15.7193,180900.0
2009-01-16 11:30:00,21.12,21.15,20.99,21.0,141800.0,15.7267,15.7491,15.6299,15.6374,141800.0
2009-01-16 11:35:00,21.01,21.02,20.92,20.94,365900.0,15.6448,15.6523,15.5778,15.5927,365900.0
2009-01-16 11:40:00,20.93,21.01,20.91,21.0,117000.0,15.5853,15.6448,15.5704,15.6374,117000.0
2009-01-16 11:45:00,21.0,21.0,20.94,20.96,194700.0,15.6374,15.6374,15.5927,15.6076,194700.0
2009-01-16 11:50:00,20.96,20.97,20.9,20.9,84000.0,15.6076,15.615,15.5629,15.5629,84000.0
2009-01-16 11:55:00,20.89,20.9,20.75,20.79,214000.0,15.5555,15.5629,15.4512,15.481,214000.0
2009-01-16 12:00:00,20.79,20.79,20.72,20.73,230100.0,15.481,15.481,15.4289,15.4363,230100.0
2009-01-16 12:05:00,20.73,20.73,20.56,20.58,179200.0,15.4363,15.4363,15.3097,15.3246,179200.0
2009-01-16 12:10:00,20.56,20.59,20.48,20.53,259800.0,15.3097,15.3321,15.2502,15.2874,259800.0
2009-01-16 12:15:00,20.53,20.54,20.37,20.44,158200.0,15.2874,15.2948,15.1683,15.2204,158200.0
2009-01-16 12:20:00,20.45,20.49,20.37,20.39,202400.0,15.2278,15.2576,15.1683,15.1831,202400.0
2009-01-16 12:25:00,20.39,20.5,20.38,20.46,141200.0,15.1831,15.2651,15.1757,15.2353,141200.0
2009-01-16 12:30:00,20.46,20.5,20.42,20.44,66100.0,15.2353,15.2651,15.2055,15.2204,66100.0
2009-01-16 12:35:00,20.44,20.49,20.37,20.48,119100.0,15.2204,15.2576,15.1683,15.2502,119100.0
2009-01-16 12:40:00,20.48,20.52,20.46,20.49,86500.0,15.2502,15.2799,15.2353,15.2576,86500.0
2009-01-16 12:45:00,20.49,20.58,20.47,20.58,61200.0,15.2576,15.3246,15.2427,15.3246,61200.0
2009-01-16 12:50:00,20.57,20.66,20.55,20.63,112100.0,15.3172,15.3842,15.3023,15.3619,112100.0
2009-01-16 12:55:00,20.63,20.64,20.55,20.58,153800.0,15.3619,15.3693,15.3023,15.3246,153800.0
2009-01-16 13:00:00,20.58,20.64,20.55,20.56,103000.0,15.3246,15.3693,15.3023,15.3097,103000.0
2009-01-16 13:05:00,20.55,20.56,20.5,20.5,99300.0,15.3023,15.3097,15.2651,15.2651,99300.0
2009-01-16 13:10:00,20.51,20.54,20.48,20.48,175000.0,15.2725,15.2948,15.2502,15.2502,175000.0
2009-01-16 13:15:00,20.49,20.49,20.42,20.47,155200.0,15.2576,15.2576,15.2055,15.2427,155200.0
2009-01-16 13:20:00,20.46,20.52,20.44,20.47,77200.0,15.2353,15.2799,15.2204,15.2427,77200.0
2009-01-16 13:25:00,20.47,20.52,20.44,20.5,123700.0,15.2427,15.2799,15.2204,15.2651,123700.0
2009-01-16 13:30:00,20.51,20.61,20.48,20.57,108900.0,15.2725,15.347,15.2502,15.3172,108900.0
2009-01-16 13:35:00,20.57,20.67,20.57,20.63,181800.0,15.3172,15.3916,15.3172,15.3619,181800.0
2009-01-16 13:40:00,20.63,20.67,20.62,20.64,88000.0,15.3619,15.3916,15.3544,15.3693,88000.0
2009-01-16 13:45:00,20.63,20.63,20.54,20.54,95200.0,15.3619,15.3619,15.2948,15.2948,95200.0
2009-01-16 13:50:00,20.54,20.57,20.42,20.44,143200.0,15.2948,15.3172,15.2055,15.2204,143200.0
2009-01-16 13:55:00,20.43,20.58,20.43,20.58,99500.0,15.2129,15.3246,15.2129,15.3246,99500.0
2009-01-16 14:00:00,20.58,20.62,20.55,20.6,101200.0,15.3246,15.3544,15.3023,15.3395,101200.0
2009-01-16 14:05:00,20.6,20.75,20.59,20.67,162700.0,15.3395,15.4512,15.3321,15.3916,162700.0
2009-01-16 14:10:00,20.67,20.71,20.66,20.69,115200.0,15.3916,15.4214,15.3842,15.4065,115200.0
2009-01-16 14:15:00,20.68,20.7,20.57,20.6,143400.0,15.3991,15.414,15.3172,15.3395,143400.0
2009-01-16 14:20:00,20.6,20.61,20.51,20.61,158100.0,15.3395,15.347,15.2725,15.347,158100.0
2009-01-16 14:25:00,20.61,20.65,20.56,20.64,110300.0,15.347,15.3768,15.3097,15.3693,110300.0
2009-01-16 14:30:00,20.64,20.72,20.54,20.55,133800.0,15.3693,15.4289,15.2948,15.3023,133800.0
2009-01-16 14:35:00,20.54,20.72,20.54,20.69,143200.0,15.2948,15.4289,15.2948,15.4065,143200.0
2009-01-16 14:40:00,20.69,20.75,20.58,20.64,124000.0,15.4065,15.4512,15.3246,15.3693,124000.0
2009-01-16 14:45:00,20.63,20.68,20.61,20.65,97400.0,15.3619,15.3991,15.347,15.3768,97400.0
2009-01-16 14:50:00,20.65,20.8,20.65,20.75,88200.0,15.3768,15.4884,15.3768,15.4512,88200.0
2009-01-16 14:55:00,20.74,20.86,20.73,20.85,110600.0,15.4438,15.5331,15.4363,15.5257,110600.0
2009-01-16 15:00:00,20.85,20.87,20.76,20.77,241200.0,15.5257,15.5406,15.4587,15.4661,241200.0
2009-01-16 15:05:00,20.78,20.88,20.77,20.88,175900.0,15.4736,15.548,15.4661,15.548,175900.0
2009-01-16 15:10:00,20.88,21.0,20.88,20.95,188900.0,15.548,15.6374,15.548,15.6001,188900.0
2009-01-16 15:15:00,20.96,21.06,20.96,21.05,388500.0,15.6076,15.6821,15.6076,15.6746,388500.0
2009-01-16 15:20:00,21.05,21.08,20.9,21.07,163000.0,15.6746,15.6969,15.5629,15.6895,163000.0
2009-01-16 15:25:00,21.06,21.11,20.93,20.93,189000.0,15.6821,15.7193,15.5853,15.5853,189000.0
2009-01-16 15:30:00,20.93,21.02,20.91,21.01,254000.0,15.5853,15.6523,15.5704,15.6448,254000.0
2009-01-16 15:35:00,21.0,21.05,20.97,21.02,266800.0,15.6374,15.6746,15.615,15.6523,266800.0
2009-01-16 15:40:00,21.02,21.08,20.96,21.04,332500.0,15.6523,15.6969,15.6076,15.6672,332500.0
2009-01-16 15:45:00,21.04,21.1,21.0,21.02,324700.0,15.6672,15.7118,15.6374,15.6523,324700.0
2009-01-16 15:50:00,21.02,21.1,21.02,21.06,381900.0,15.6523,15.7118,15.6523,15.6821,381900.0
2009-01-16 15:55:00,21.07,21.07,21.0,21.01,527900.0,15.6895,15.6895,15.6374,15.6448,527900.0
2009-01-20 09:30:00,20.52,21.1,20.52,20.68,228800.0,15.2799,15.7118,15.2799,15.3991,228800.0
2009-01-20 09:35:00,20.67,20.68,20.5,20.54,161700.0,15.3916,15.3991,15.2651,15.2948,161700.0
2009-01-20 09:40:00,20.53,20.59,20.5,20.52,146100.0,15.2874,15.3321,15.2651,15.2799,146100.0
2009-01-20 09:45:00,20.52,20.52,20.29,20.35,288300.0,15.2799,15.2799,15.1087,15.1534,288300.0
2009-01-20 09:50:00,20.35,20.43,20.19,20.2,196900.0,15.1534,15.2129,15.0342,15.0417,196900.0
2009-01-20 09:55:00,20.2,20.42,20.2,20.32,182400.0,15.0417,15.2055,15.0417,15.131,182400.0
2009-01-20 10:00:00,20.33,20.36,20.13,20.21,156400.0,15.1385,15.1608,14.9895,15.0491,156400.0
2009-01-20 10:05:00,20.21,20.45,20.2,20.45,157500.0,15.0491,15.2278,15.0417,15.2278,157500.0
2009-01-20 10:10:00,20.45,20.55,20.43,20.5,125700.0,15.2278,15.3023,15.2129,15.2651,125700.0
2009-01-20 10:15:00,20.5,20.51,20.4,20.46,126200.0,15.2651,15.2725,15.1906,15.2353,126200.0
2009-01-20 10:20:00,20.46,20.53,20.44,20.44,132700.0,15.2353,15.2874,15.2204,15.2204,132700.0
2009-01-20 10:25:00,20.44,20.5,20.41,20.49,54500.0,15.2204,15.2651,15.198,15.2576,54500.0
2009-01-20 10:30:00,20.49,20.53,20.45,20.46,71800.0,15.2576,15.2874,15.2278,15.2353,71800.0
2009-01-20 10:35:00,20.45,20.52,20.42,20.43,93500.0,15.2278,15.2799,15.2055,15.2129,93500.0
2009-01-20 10:40:00,20.43,20.45,20.33,20.34,90800.0,15.2129,15.2278,15.1385,15.1459,90800.0
2009-01-20 10:45:00,20.34,20.41,20.32,20.4,123500.0,15.1459,15.198,15.131,15.1906,123500.0
2009-01-20 10:50:00,20.39,20.48,20.36,20.46,95700.0,15.1831,15.2502,15.1608,15.2353,95700.0
2009-01-20 10:55:00,20.46,20.48,20.36,20.38,141200.0,15.2353,15.2502,15.1608,15.1757,141200.0
2009-01-20 11:00:00,20.37,20.47,20.37,20.42,54400.0,15.1683,15.2427,15.1683,15.2055,54400.0
2009-01-20 11:05:00,20.41,20.43,20.37,20.39,58700.0,15.198,15.2129,15.1683,15.1831,58700.0
2009-01-20 11:10:00,20.39,20.41,20.3,20.31,58000.0,15.1831,15.198,15.1161,15.1236,58000.0
2009-01-20 11:15:00,20.31,20.37,20.31,20.32,93200.0,15.1236,15.1683,15.1236,15.131,93200.0
2009-01-20 11:20:00,20.31,20.31,20.25,20.25,78600.0,15.1236,15.1236,15.0789,15.0789,78600.0
2009-01-20 11:25:00,20.25,20.32,20.25,20.29,56000.0,15.0789,15.131,15.0789,15.1087,56000.0
2009-01-20 11:30:00,20.29,20.35,20.28,20.32,59500.0,15.1087,15.1534,15.1012,15.131,59500.0
2009-01-20 11:35:00,20.32,20.43,20.31,20.41,78400.0,15.131,15.2129,15.1236,15.198,78400.0
2009-01-20 11:40:00,20.41,20.48,20.41,20.48,82200.0,15.198,15.2502,15.198,15.2502,82200.0
2009-01-20 11:45:00,20.48,20.48,20.43,20.46,70800.0,15.2502,15.2502,15.2129,15.2353,70800.0
2009-01-20 11:50:00,20.45,20.45,20.35,20.35,100900.0,15.2278,15.2278,15.1534,15.1534,100900.0
2009-01-20 11:55:00,20.34,20.37,20.31,20.37,78700.0,15.1459,15.1683,15.1236,15.1683,78700.0
2009-01-20 12:00:00,20.37,20.46,20.36,20.45,44700.0,15.1683,15.2353,15.1608,15.2278,44700.0
2009-01-20 12:05:00,20.45,20.48,20.38,20.41,74700.0,15.2278,15.2502,15.1757,15.198,74700.0
2009-01-20 12:10:00,20.41,20.5,20.38,20.49,83300.0,15.198,15.2651,15.1757,15.2576,83300.0
2009-01-20 12:15:00,20.49,20.52,20.39,20.39,52600.0,15.2576,15.2799,15.1831,15.1831,52600.0
2009-01-20 12:20:00,20.39,20.39,20.3,20.32,97500.0,15.1831,15.1831,15.1161,15.131,97500.0
2009-01-20 12:25:00,20.32,20.34,20.19,20.2,199300.0,15.131,15.1459,15.0342,15.0417,199300.0
2009-01-20 12:30:00,20.2,20.37,20.2,20.37,96600.0,15.0417,15.1683,15.0417,15.1683,96600.0
2009-01-20 12:35:00,20.37,20.41,20.32,20.32,51100.0,15.1683,15.198,15.131,15.131,51100.0
2009-01-20 12:40:00,20.32,20.42,20.3,20.4,63200.0,15.131,15.2055,15.1161,15.1906,63200.0
2009-01-20 12:45:00,20.41,20.47,20.38,20.43,75000.0,15.198,15.2427,15.1757,15.2129,75000.0
2009-01-20 12:50:00,20.43,20.46,20.33,20.36,53400.0,15.2129,15.2353,15.1385,15.1608,53400.0
2009-01-20 12:55:00,20.36,20.38,20.33,20.35,43500.0,15.1608,15.1757,15.1385,15.1534,43500.0
2009-01-20 13:00:00,20.34,20.45,20.32,20.4,72900.0,15.1459,15.2278,15.131,15.1906,72900.0
2009-01-20 13:05:00,20.4,20.41,20.3,20.3,76100.0,15.1906,15.198,15.1161,15.1161,76100.0
2009-01-20 13:10:00,20.3,20.34,20.26,20.27,69300.0,15.1161,15.1459,15.0863,15.0938,69300.0
2009-01-20 13:15:00,20.27,20.3,20.22,20.27,64100.0,15.0938,15.1161,15.0566,15.0938,64100.0
2009-01-20 13:20:00,20.27,20.33,20.23,20.33,71300.0,15.0938,15.1385,15.064,15.1385,71300.0
2009-01-20 13:25:00,20.32,20.37,20.31,20.35,69200.0,15.131,15.1683,15.1236,15.1534,69200.0
2009-01-20 13:30:00,20.35,20.35,20.2,20.21,104000.0,15.1534,15.1534,15.0417,15.0491,104000.0
2009-01-20 13:35:00,20.21,20.3,20.21,20.3,69000.0,15.0491,15.1161,15.0491,15.1161,69000.0
2009-01-20 13:40:00,20.3,20.39,20.3,20.38,72600.0,15.1161,15.1831,15.1161,15.1757,72600.0
2009-01-20 13:45:00,20.38,20.38,20.19,20.21,97600.0,15.1757,15.1757,15.0342,15.0491,97600.0
2009-01-20 13:50:00,20.21,20.24,20.17,20.22,71500.0,15.0491,15.0715,15.0193,15.0566,71500.0
2009-01-20 13:55:00,20.2,20.26,20.18,20.2,60500.0,15.0417,15.0863,15.0268,15.0417,60500.0
2009-01-20 14:00:00,20.21,20.21,20.12,20.19,107200.0,15.0491,15.0491,14.9821,15.0342,107200.0
2009-01-20 14:05:00,20.19,20.3,20.19,20.25,97300.0,15.0342,15.1161,15.0342,15.0789,97300.0
2009-01-20 14:10:00,20.25,20.26,20.17,20.17,96300.0,15.0789,15.0863,15.0193,15.0193,96300.0
2009-01-20 14:15:00,20.17,20.22,20.14,20.16,110000.0,15.0193,15.0566,14.997,15.0119,110000.0
2009-01-20 14:20:00,20.15,20.16,20.02,20.06,104400.0,15.0044,15.0119,14.9076,14.9374,104400.0
2009-01-20 14:25:00,20.06,20.19,20.06,20.18,81400.0,14.9374,15.0342,14.9374,15.0268,81400.0
2009-01-20 14:30:00,20.18,20.2,20.13,20.18,83400.0,15.0268,15.0417,14.9895,15.0268,83400.0
2009-01-20 14:35:00,20.17,20.25,20.16,20.2,99300.0,15.0193,15.0789,15.0119,15.0417,99300.0
2009-01-20 14:40:00,20.19,20.23,20.14,20.15,119900.0,15.0342,15.064,14.997,15.0044,119900.0
2009-01-20 14:45:00,20.15,20.16,20.05,20.08,109200.0,15.0044,15.0119,14.93,14.9523,109200.0
2009-01-20 14:50:00,20.08,20.23,20.08,20.21,127700.0,14.9523,15.064,14.9523,15.0491,127700.0
2009-01-20 14:55:00,20.2,20.21,20.07,20.13,94100.0,15.0417,15.0491,14.9449,14.9895,94100.0
2009-01-20 15:00:00,20.13,20.14,19.98,20.03,273400.0,14.9895,14.997,14.8778,14.9151,273400.0
2009-01-20 15:05:00,20.03,20.03,19.91,19.92,205300.0,14.9151,14.9151,14.8257,14.8332,205300.0
2009-01-20 15:10:00,19.92,19.98,19.87,19.88,159400.0,14.8332,14.8778,14.7959,14.8034,159400.0
2009-01-20 15:15:00,19.87,19.92,19.79,19.9,209500.0,14.7959,14.8332,14.7364,14.8183,209500.0
2009-01-20 15:20:00,19.9,19.95,19.85,19.89,154100.0,14.8183,14.8555,14.781,14.8108,154100.0
2009-01-20 15:25:00,19.89,19.98,19.87,19.93,172000.0,14.8108,14.8778,14.7959,14.8406,172000.0
2009-01-20 15:30:00,19.93,20.07,19.92,20.01,160800.0,14.8406,14.9449,14.8332,14.9002,160800.0
2009-01-20 15:35:00,20.02,20.1,19.98,19.99,331900.0,14.9076,14.9672,14.8778,14.8853,331900.0
2009-01-20 15:40:00,19.99,20.01,19.93,19.93,213000.0,14.8853,14.9002,14.8406,14.8406,213000.0
2009-01-20 15:45:00,19.93,20.02,19.9,20.01,249400.0,14.8406,14.9076,14.8183,14.9002,249400.0
2009-01-20 15:50:00,20.01,20.02,19.88,19.89,383200.0,14.9002,14.9076,14.8034,14.8108,383200.0
2009-01-20 15:55:00,19.9,19.9,19.85,19.87,456400.0,14.8183,14.8183,14.781,14.7959,456400.0
2009-01-21 09:30:00,20.0,20.2,20.0,20.11,211300.0,14.8927,15.0417,14.8927,14.9746,211300.0
2009-01-21 09:35:00,20.11,20.12,19.99,20.02,332200.0,14.9746,14.9821,14.8853,14.9076,332200.0
2009-01-21 09:40:00,20.02,20.03,19.96,19.97,162100.0,14.9076,14.9151,14.863,14.8704,162100.0
2009-01-21 09:45:00,19.96,20.02,19.95,20.02,160900.0,14.863,14.9076,14.8555,14.9076,160900.0
2009-01-21 09:50:00,20.02,20.15,19.97,20.12,387600.0,14.9076,15.0044,14.8704,14.9821,387600.0
2009-01-21 09:55:00,20.12,20.31,20.05,20.17,458600.0,14.9821,15.1236,14.93,15.0193,458600.0
2009-01-21 10:00:00,20.18,20.21,20.04,20.17,246900.0,15.0268,15.0491,14.9225,15.0193,246900.0
2009-01-21 10:05:00,20.17,20.25,19.96,20.05,499100.0,15.0193,15.0789,14.863,14.93,499100.0
2009-01-21 10:10:00,20.06,20.09,19.9,19.94,223100.0,14.9374,14.9598,14.8183,14.8481,223100.0
2009-01-21 10:15:00,19.93,20.07,19.92,20.07,220900.0,14.8406,14.9449,14.8332,14.9449,220900.0
2009-01-21 10:20:00,20.07,20.09,19.95,20.0,215600.0,14.9449,14.9598,14.8555,14.8927,215600.0
2009-01-21 10:25:00,20.0,20.11,19.84,19.85,143300.0,14.8927,14.9746,14.7736,14.781,143300.0
2009-01-21 10:30:00,19.86,19.92,19.84,19.87,78400.0,14.7885,14.8332,14.7736,14.7959,78400.0
2009-01-21 10:35:00,19.88,19.92,19.79,19.82,155100.0,14.8034,14.8332,14.7364,14.7587,155100.0
2009-01-21 10:40:00,19.81,19.85,19.74,19.84,171100.0,14.7513,14.781,14.6991,14.7736,171100.0
2009-01-21 10:45:00,19.85,19.89,19.79,19.8,141300.0,14.781,14.8108,14.7364,14.7438,141300.0
2009-01-21 10:50:00,19.79,19.8,19.71,19.76,158100.0,14.7364,14.7438,14.6768,14.714,158100.0
2009-01-21 10:55:00,19.76,19.77,19.62,19.69,116400.0,14.714,14.7215,14.6098,14.6619,116400.0
2009-01-21 11:00:00,19.68,19.79,19.68,19.73,94800.0,14.6545,14.7364,14.6545,14.6917,94800.0
2009-01-21 11:05:00,19.72,19.88,19.7,19.73,233100.0,14.6842,14.8034,14.6693,14.6917,233100.0
2009-01-21 11:10:00,19.73,19.74,19.62,19.64,123900.0,14.6917,14.6991,14.6098,14.6247,123900.0
2009-01-21 11:15:00,19.63,19.63,19.57,19.61,207700.0,14.6172,14.6172,14.5725,14.6023,207700.0
2009-01-21 11:20:00,19.6,19.68,19.6,19.68,125300.0,14.5949,14.6545,14.5949,14.6545,125300.0
2009-01-21 11:25:00,19.68,19.68,19.59,19.64,87500.0,14.6545,14.6545,14.5874,14.6247,87500.0
2009-01-21 11:30:00,19.64,19.72,19.64,19.68,145500.0,14.6247,14.6842,14.6247,14.6545,145500.0
2009-01-21 11:35:00,19.68,19.7,19.63,19.65,69700.0,14.6545,14.6693,14.6172,14.6321,69700.0
2009-01-21 11:40:00,19.65,19.68,19.61,19.64,162800.0,14.6321,14.6545,14.6023,14.6247,162800.0
2009-01-21 11:45:00,19.63,19.66,19.62,19.64,64100.0,14.6172,14.6396,14.6098,14.6247,64100.0
2009-01-21 11:50:00,19.65,19.74,19.65,19.67,103800.0,14.6321,14.6991,14.6321,14.647,103800.0
2009-01-21 11:55:00,19.67,19.68,19.61,19.64,48000.0,14.647,14.6545,14.6023,14.6247,48000.0
2009-01-21 12:00:00,19.64,19.68,19.61,19.68,59500.0,14.6247,14.6545,14.6023,14.6545,59500.0
2009-01-21 12:05:00,19.68,19.77,19.66,19.77,82200.0,14.6545,14.7215,14.6396,14.7215,82200.0
2009-01-21 12:10:00,19.77,19.84,19.74,19.8,80700.0,14.7215,14.7736,14.6991,14.7438,80700.0
2009-01-21 12:15:00,19.8,19.85,19.76,19.79,82300.0,14.7438,14.781,14.714,14.7364,82300.0
2009-01-21 12:20:00,19.79,19.89,19.76,19.78,91500.0,14.7364,14.8108,14.714,14.7289,91500.0
2009-01-21 12:25:00,19.78,19.83,19.77,19.81,65400.0,14.7289,14.7661,14.7215,14.7513,65400.0
2009-01-21 12:30:00,19.8,19.87,19.75,19.85,77400.0,14.7438,14.7959,14.7066,14.781,77400.0
2009-01-21 12:35:00,19.85,19.88,19.77,19.77,49600.0,14.781,14.8034,14.7215,14.7215,49600.0
2009-01-21 12:40:00,19.77,19.83,19.73,19.73,73600.0,14.7215,14.7661,14.6917,14.6917,73600.0
2009-01-21 12:45:00,19.74,19.74,19.67,19.73,93900.0,14.6991,14.6991,14.647,14.6917,93900.0
2009-01-21 12:50:00,19.72,19.73,19.66,19.67,37600.0,14.6842,14.6917,14.6396,14.647,37600.0
2009-01-21 12:55:00,19.68,19.73,19.64,19.73,112000.0,14.6545,14.6917,14.6247,14.6917,112000.0
2009-01-21 13:00:00,19.73,19.75,19.7,19.74,102000.0,14.6917,14.7066,14.6693,14.6991,102000.0
2009-01-21 13:05:00,19.74,19.78,19.71,19.74,88700.0,14.6991,14.7289,14.6768,14.6991,88700.0
2009-01-21 13:10:00,19.74,19.74,19.65,19.65,48300.0,14.6991,14.6991,14.6321,14.6321,48300.0
2009-01-21 13:15:00,19.66,19.66,19.61,19.64,77400.0,14.6396,14.6396,14.6023,14.6247,77400.0
2009-01-21 13:20:00,19.64,19.68,19.62,19.68,47800.0,14.6247,14.6545,14.6098,14.6545,47800.0
2009-01-21 13:25:00,19.68,19.68,19.56,19.59,122400.0,14.6545,14.6545,14.5651,14.5874,122400.0
2009-01-21 13:30:00,19.59,19.75,19.59,19.75,137100.0,14.5874,14.7066,14.5874,14.7066,137100.0
2009-01-21 13:35:00,19.75,19.83,19.71,19.78,186000.0,14.7066,14.7661,14.6768,14.7289,186000.0
2009-01-21 13:40:00,19.78,19.84,19.74,19.75,80600.0,14.7289,14.7736,14.6991,14.7066,80600.0
2009-01-21 13:45:00,19.75,19.87,19.75,19.83,91900.0,14.7066,14.7959,14.7066,14.7661,91900.0
2009-01-21 13:50:00,19.83,19.86,19.77,19.82,66500.0,14.7661,14.7885,14.7215,14.7587,66500.0
2009-01-21 13:55:00,19.82,19.88,19.78,19.87,106700.0,14.7587,14.8034,14.7289,14.7959,106700.0
2009-01-21 14:00:00,19.86,19.88,19.79,19.81,101400.0,14.7885,14.8034,14.7364,14.7513,101400.0
2009-01-21 14:05:00,19.81,19.83,19.75,19.82,99200.0,14.7513,14.7661,14.7066,14.7587,99200.0
2009-01-21 14:10:00,19.83,19.88,19.81,19.86,103500.0,14.7661,14.8034,14.7513,14.7885,103500.0
2009-01-21 14:15:00,19.87,19.9,19.81,19.88,81200.0,14.7959,14.8183,14.7513,14.8034,81200.0
2009-01-21 14:20:00,19.89,19.91,19.84,19.86,174400.0,14.8108,14.8257,14.7736,14.7885,174400.0
2009-01-21 14:25:00,19.86,19.89,19.81,19.88,80500.0,14.7885,14.8108,14.7513,14.8034,80500.0
2009-01-21 14:30:00,19.87,20.0,19.87,20.0,241200.0,14.7959,14.8927,14.7959,14.8927,241200.0
2009-01-21 14:35:00,20.0,20.05,19.98,20.0,96400.0,14.8927,14.93,14.8778,14.8927,96400.0
2009-01-21 14:40:00,20.0,20.0,19.92,19.93,130300.0,14.8927,14.8927,14.8332,14.8406,130300.0
2009-01-21 14:45:00,19.92,20.0,19.9,19.9,139200.0,14.8332,14.8927,14.8183,14.8183,139200.0
2009-01-21 14:50:00,19.9,19.97,19.89,19.92,109700.0,14.8183,14.8704,14.8108,14.8332,109700.0
2009-01-21 14:55:00,19.92,20.04,19.92,20.03,189000.0,14.8332,14.9225,14.8332,14.9151,189000.0
2009-01-21 15:00:00,20.02,20.05,19.99,20.03,98900.0,14.9076,14.93,14.8853,14.9151,98900.0
2009-01-21 15:05:00,20.04,20.19,20.03,20.18,125500.0,14.9225,15.0342,14.9151,15.0268,125500.0
2009-01-21 15:10:00,20.19,20.21,20.08,20.15,470800.0,15.0342,15.0491,14.9523,15.0044,470800.0
2009-01-21 15:15:00,20.15,20.21,20.11,20.15,191200.0,15.0044,15.0491,14.9746,15.0044,191200.0
2009-01-21 15:20:00,20.15,20.16,20.08,20.09,119300.0,15.0044,15.0119,14.9523,14.9598,119300.0
2009-01-21 15:25:00,20.08,20.08,19.97,20.0,141200.0,14.9523,14.9523,14.8704,14.8927,141200.0
2009-01-21 15:30:00,20.0,20.04,19.97,20.04,146200.0,14.8927,14.9225,14.8704,14.9225,146200.0
2009-01-21 15:35:00,20.04,20.19,20.03,20.16,178300.0,14.9225,15.0342,14.9151,15.0119,178300.0
2009-01-21 15:40:00,20.16,20.2,20.08,20.14,376300.0,15.0119,15.0417,14.9523,14.997,376300.0
2009-01-21 15:45:00,20.13,20.2,20.1,20.1,348300.0,14.9895,15.0417,14.9672,14.9672,348300.0
2009-01-21 15:50:00,20.1,20.22,20.1,20.22,351700.0,14.9672,15.0566,14.9672,15.0566,351700.0
2009-01-21 15:55:00,20.22,20.28,20.21,20.27,425900.0,15.0566,15.1012,15.0491,15.0938,425900.0
2009-01-22 09:30:00,19.83,20.3,19.83,20.1,502100.0,14.7661,15.1161,14.7661,14.9672,502100.0
2009-01-22 09:35:00,20.1,20.41,20.1,20.35,307100.0,14.9672,15.198,14.9672,15.1534,307100.0
2009-01-22 09:40:00,20.37,20.4,20.22,20.25,333300.0,15.1683,15.1906,15.0566,15.0789,333300.0
2009-01-22 09:45:00,20.24,20.24,20.09,20.12,299600.0,15.0715,15.0715,14.9598,14.9821,299600.0
2009-01-22 09:50:00,20.12,20.29,20.08,20.25,217600.0,14.9821,15.1087,14.9523,15.0789,217600.0
2009-01-22 09:55:00,20.26,20.26,20.09,20.1,245100.0,15.0863,15.0863,14.9598,14.9672,245100.0
2009-01-22 10:00:00,20.1,20.21,20.02,20.03,215900.0,14.9672,15.0491,14.9076,14.9151,215900.0
2009-01-22 10:05:00,20.03,20.11,19.96,20.09,205000.0,14.9151,14.9746,14.863,14.9598,205000.0
2009-01-22 10:10:00,20.09,20.16,20.07,20.09,114000.0,14.9598,15.0119,14.9449,14.9598,114000.0
2009-01-22 10:15:00,20.09,20.1,20.0,20.09,142400.0,14.9598,14.9672,14.8927,14.9598,142400.0
2009-01-22 10:20:00,20.09,20.13,19.92,19.96,187000.0,14.9598,14.9895,14.8332,14.863,187000.0
2009-01-22 10:25:00,19.96,20.05,19.93,20.04,130100.0,14.863,14.93,14.8406,14.9225,130100.0
2009-01-22 10:30:00,20.05,20.05,19.91,19.95,186000.0,14.93,14.93,14.8257,14.8555,186000.0
2009-01-22 10:35:00,19.95,20.02,19.91,19.93,164500.0,14.8555,14.9076,14.8257,14.8406,164500.0
2009-01-22 10:40:00,19.92,19.95,19.89,19.95,106300.0,14.8332,14.8555,14.8108,14.8555,106300.0
2009-01-22 10:45:00,19.93,20.08,19.89,20.05,198800.0,14.8406,14.9523,14.8108,14.93,198800.0
2009-01-22 10:50:00,20.05,20.13,20.03,20.04,220600.0,14.93,14.9895,14.9151,14.9225,220600.0
2009-01-22 10:55:00,20.04,20.07,19.98,20.05,136500.0,14.9225,14.9449,14.8778,14.93,136500.0
2009-01-22 11:00:00,20.05,20.09,19.98,20.0,201800.0,14.93,14.9598,14.8778,14.8927,201800.0
2009-01-22 11:05:00,19.99,20.18,19.99,20.12,134200.0,14.8853,15.0268,14.8853,14.9821,134200.0
2009-01-22 11:10:00,20.13,20.16,20.1,20.14,102400.0,14.9895,15.0119,14.9672,14.997,102400.0
2009-01-22 11:15:00,20.14,20.18,20.11,20.13,98100.0,14.997,15.0268,14.9746,14.9895,98100.0
2009-01-22 11:20:00,20.13,20.14,20.05,20.11,145300.0,14.9895,14.997,14.93,14.9746,145300.0
2009-01-22 11:25:00,20.12,20.17,20.0,20.01,166800.0,14.9821,15.0193,14.8927,14.9002,166800.0
2009-01-22 11:30:00,20.01,20.02,19.95,20.0,90600.0,14.9002,14.9076,14.8555,14.8927,90600.0
2009-01-22 11:35:00,20.0,20.01,19.9,19.93,147000.0,14.8927,14.9002,14.8183,14.8406,147000.0
2009-01-22 11:40:00,19.93,19.94,19.86,19.89,92300.0,14.8406,14.8481,14.7885,14.8108,92300.0
2009-01-22 11:45:00,19.89,19.99,19.88,19.96,216300.0,14.8108,14.8853,14.8034,14.863,216300.0
2009-01-22 11:50:00,19.96,19.98,19.93,19.93,33900.0,14.863,14.8778,14.8406,14.8406,33900.0
2009-01-22 11:55:00,19.93,19.93,19.83,19.85,108100.0,14.8406,14.8406,14.7661,14.781,108100.0
2009-01-22 12:00:00,19.85,19.85,19.79,19.79,54100.0,14.781,14.781,14.7364,14.7364,54100.0
2009-01-22 12:05:00,19.8,19.84,19.76,19.84,74300.0,14.7438,14.7736,14.714,14.7736,74300.0
2009-01-22 12:10:00,19.84,19.85,19.73,19.75,163300.0,14.7736,14.781,14.6917,14.7066,163300.0
2009-01-22 12:15:00,19.75,19.82,19.72,19.75,254500.0,14.7066,14.7587,14.6842,14.7066,254500.0
2009-01-22 12:20:00,19.75,19.78,19.72,19.75,87400.0,14.7066,14.7289,14.6842,14.7066,87400.0
2009-01-22 12:25:00,19.75,19.83,19.72,19.83,94700.0,14.7066,14.7661,14.6842,14.7661,94700.0
2009-01-22 12:30:00,19.83,19.85,19.78,19.84,67700.0,14.7661,14.781,14.7289,14.7736,67700.0
2009-01-22 12:35:00,19.84,19.92,19.83,19.9,121700.0,14.7736,14.8332,14.7661,14.8183,121700.0
2009-01-22 12:40:00,19.91,19.91,19.83,19.83,63100.0,14.8257,14.8257,14.7661,14.7661,63100.0
2009-01-22 12:45:00,19.83,19.93,19.82,19.92,84900.0,14.7661,14.8406,14.7587,14.8332,84900.0
2009-01-22 12:50:00,19.92,19.93,19.87,19.9,88900.0,14.8332,14.8406,14.7959,14.8183,88900.0
2009-01-22 12:55:00,19.9,19.94,19.85,19.86,77100.0,14.8183,14.8481,14.781,14.7885,77100.0
2009-01-22 13:00:00,19.85,19.97,19.85,19.95,77100.0,14.781,14.8704,14.781,14.8555,77100.0
2009-01-22 13:05:00,19.96,20.01,19.96,19.99,154800.0,14.863,14.9002,14.863,14.8853,154800.0
2009-01-22 13:10:00,19.99,20.0,19.92,19.97,156200.0,14.8853,14.8927,14.8332,14.8704,156200.0
2009-01-22 13:15:00,19.97,20.04,19.96,20.03,66000.0,14.8704,14.9225,14.863,14.9151,66000.0
2009-01-22 13:20:00,20.04,20.08,20.0,20.01,128100.0,14.9225,14.9523,14.8927,14.9002,128100.0
2009-01-22 13:25:00,20.01,20.12,19.99,20.03,153300.0,14.9002,14.9821,14.8853,14.9151,153300.0
2009-01-22 13:30:00,20.02,20.02,19.93,19.95,138800.0,14.9076,14.9076,14.8406,14.8555,138800.0
2009-01-22 13:35:00,19.96,20.11,19.95,20.09,155200.0,14.863,14.9746,14.8555,14.9598,155200.0
2009-01-22 13:40:00,20.09,20.17,20.07,20.09,137200.0,14.9598,15.0193,14.9449,14.9598,137200.0
2009-01-22 13:45:00,20.09,20.3,20.06,20.28,179600.0,14.9598,15.1161,14.9374,15.1012,179600.0
2009-01-22 13:50:00,20.28,20.37,20.26,20.34,257500.0,15.1012,15.1683,15.0863,15.1459,257500.0
2009-01-22 13:55:00,20.35,20.38,20.25,20.38,252000.0,15.1534,15.1757,15.0789,15.1757,252000.0
2009-01-22 14:00:00,20.38,20.51,20.35,20.41,548600.0,15.1757,15.2725,15.1534,15.198,548600.0
2009-01-22 14:05:00,20.42,20.55,20.41,20.44,350200.0,15.2055,15.3023,15.198,15.2204,350200.0
2009-01-22 14:10:00,20.44,20.57,20.4,20.49,299800.0,15.2204,15.3172,15.1906,15.2576,299800.0
2009-01-22 14:15:00,20.48,20.66,20.47,20.63,272600.0,15.2502,15.3842,15.2427,15.3619,272600.0
2009-01-22 14:20:00,20.64,20.69,20.57,20.64,275500.0,15.3693,15.4065,15.3172,15.3693,275500.0
2009-01-22 14:25:00,20.64,20.66,20.51,20.57,338400.0,15.3693,15.3842,15.2725,15.3172,338400.0
2009-01-22 14:30:00,20.58,20.58,20.42,20.45,272600.0,15.3246,15.3246,15.2055,15.2278,272600.0
2009-01-22 14:35:00,20.46,20.6,20.44,20.57,193700.0,15.2353,15.3395,15.2204,15.3172,193700.0
2009-01-22 14:40:00,20.57,20.59,20.43,20.43,315400.0,15.3172,15.3321,15.2129,15.2129,315400.0
2009-01-22 14:45:00,20.42,20.43,20.23,20.23,306300.0,15.2055,15.2129,15.064,15.064,306300.0
2009-01-22 14:50:00,20.23,20.35,20.23,20.33,173100.0,15.064,15.1534,15.064,15.1385,173100.0
2009-01-22 14:55:00,20.32,20.4,20.3,20.4,223600.0,15.131,15.1906,15.1161,15.1906,223600.0
2009-01-22 15:00:00,20.39,20.4,20.13,20.14,237400.0,15.1831,15.1906,14.9895,14.997,237400.0
2009-01-22 15:05:00,20.14,20.14,20.02,20.08,216400.0,14.997,14.997,14.9076,14.9523,216400.0
2009-01-22 15:10:00,20.08,20.27,20.05,20.23,185700.0,14.9523,15.0938,14.93,15.064,185700.0
2009-01-22 15:15:00,20.24,20.24,20.05,20.07,175000.0,15.0715,15.0715,14.93,14.9449,175000.0
2009-01-22 15:20:00,20.07,20.22,20.05,20.2,158100.0,14.9449,15.0566,14.93,15.0417,158100.0
2009-01-22 15:25:00,20.21,20.3,20.19,20.28,254700.0,15.0491,15.1161,15.0342,15.1012,254700.0
2009-01-22 15:30:00,20.28,20.3,20.18,20.21,180800.0,15.1012,15.1161,15.0268,15.0491,180800.0
2009-01-22 15:35:00,20.2,20.2,20.11,20.16,208200.0,15.0417,15.0417,14.9746,15.0119,208200.0
2009-01-22 15:40:00,20.16,20.4,20.16,20.33,218900.0,15.0119,15.1906,15.0119,15.1385,218900.0
2009-01-22 15:45:00,20.33,20.46,20.32,20.42,446400.0,15.1385,15.2353,15.131,15.2055,446400.0
2009-01-22 15:50:00,20.42,20.42,20.24,20.27,352500.0,15.2055,15.2055,15.0715,15.0938,352500.0
2009-01-22 15:55:00,20.27,20.31,20.25,20.28,535500.0,15.0938,15.1236,15.0789,15.1012,535500.0
2009-01-23 09:30:00,19.59,19.87,19.59,19.85,147300.0,14.5874,14.7959,14.5874,14.781,147300.0
2009-01-23 09:35:00,19.85,19.92,19.6,19.92,274500.0,14.781,14.8332,14.5949,14.8332,274500.0
2009-01-23 09:40:00,19.92,20.03,19.86,19.94,330100.0,14.8332,14.9151,14.7885,14.8481,330100.0
2009-01-23 09:45:00,19.94,19.99,19.87,19.93,155800.0,14.8481,14.8853,14.7959,14.8406,155800.0
2009-01-23 09:50:00,19.91,20.0,19.88,19.99,208200.0,14.8257,14.8927,14.8034,14.8853,208200.0
2009-01-23 09:55:00,19.98,20.0,19.91,19.94,135900.0,14.8778,14.8927,14.8257,14.8481,135900.0
2009-01-23 10:00:00,19.93,20.0,19.91,19.97,173000.0,14.8406,14.8927,14.8257,14.8704,173000.0
2009-01-23 10:05:00,19.96,19.99,19.9,19.93,158700.0,14.863,14.8853,14.8183,14.8406,158700.0
2009-01-23 10:10:00,19.93,19.93,19.83,19.89,281300.0,14.8406,14.8406,14.7661,14.8108,281300.0
2009-01-23 10:15:00,19.89,19.95,19.86,19.86,251700.0,14.8108,14.8555,14.7885,14.7885,251700.0
2009-01-23 10:20:00,19.86,19.87,19.81,19.83,203600.0,14.7885,14.7959,14.7513,14.7661,203600.0
2009-01-23 10:25:00,19.83,19.84,19.81,19.82,144100.0,14.7661,14.7736,14.7513,14.7587,144100.0
2009-01-23 10:30:00,19.81,19.82,19.71,19.71,154900.0,14.7513,14.7587,14.6768,14.6768,154900.0
2009-01-23 10:35:00,19.72,19.77,19.7,19.7,147300.0,14.6842,14.7215,14.6693,14.6693,147300.0
2009-01-23 10:40:00,19.7,19.72,19.66,19.67,117800.0,14.6693,14.6842,14.6396,14.647,117800.0
2009-01-23 10:45:00,19.67,19.78,19.65,19.75,174100.0,14.647,14.7289,14.6321,14.7066,174100.0
2009-01-23 10:50:00,19.75,19.79,19.74,19.75,177900.0,14.7066,14.7364,14.6991,14.7066,177900.0
2009-01-23 10:55:00,19.76,19.78,19.72,19.74,106600.0,14.714,14.7289,14.6842,14.6991,106600.0
2009-01-23 11:00:00,19.74,19.98,19.74,19.95,161000.0,14.6991,14.8778,14.6991,14.8555,161000.0
2009-01-23 11:05:00,19.95,19.98,19.9,19.97,171300.0,14.8555,14.8778,14.8183,14.8704,171300.0
2009-01-23 11:10:00,19.97,20.0,19.93,20.0,115000.0,14.8704,14.8927,14.8406,14.8927,115000.0
2009-01-23 11:15:00,20.0,20.06,20.0,20.02,138800.0,14.8927,14.9374,14.8927,14.9076,138800.0
2009-01-23 11:20:00,20.03,20.06,19.97,19.97,129500.0,14.9151,14.9374,14.8704,14.8704,129500.0
2009-01-23 11:25:00,19.97,19.97,19.93,19.96,92700.0,14.8704,14.8704,14.8406,14.863,92700.0
2009-01-23 11:30:00,19.96,19.98,19.87,19.88,68400.0,14.863,14.8778,14.7959,14.8034,68400.0
2009-01-23 11:35:00,19.88,20.0,19.87,19.94,95800.0,14.8034,14.8927,14.7959,14.8481,95800.0
2009-01-23 11:40:00,19.93,20.0,19.88,19.88,92100.0,14.8406,14.8927,14.8034,14.8034,92100.0
2009-01-23 11:45:00,19.87,19.88,19.8,19.83,120700.0,14.7959,14.8034,14.7438,14.7661,120700.0
2009-01-23 11:50:00,19.83,19.83,19.75,19.78,207100.0,14.7661,14.7661,14.7066,14.7289,207100.0
2009-01-23 11:55:00,19.78,19.79,19.65,19.69,54700.0,14.7289,14.7364,14.6321,14.6619,54700.0
2009-01-23 12:00:00,19.69,19.81,19.67,19.81,97100.0,14.6619,14.7513,14.647,14.7513,97100.0
2009-01-23 12:05:00,19.81,19.82,19.75,19.76,147500.0,14.7513,14.7587,14.7066,14.714,147500.0
2009-01-23 12:10:00,19.76,19.85,19.75,19.83,80000.0,14.714,14.781,14.7066,14.7661,80000.0
2009-01-23 12:15:00,19.83,19.87,19.8,19.8,37500.0,14.7661,14.7959,14.7438,14.7438,37500.0
2009-01-23 12:20:00,19.8,19.96,19.79,19.94,105300.0,14.7438,14.863,14.7364,14.8481,105300.0
2009-01-23 12:25:00,19.94,19.98,19.9,19.91,130900.0,14.8481,14.8778,14.8183,14.8257,130900.0
2009-01-23 12:30:00,19.91,19.91,19.73,19.76,85400.0,14.8257,14.8257,14.6917,14.714,85400.0
2009-01-23 12:35:00,19.76,19.77,19.68,19.68,137300.0,14.714,14.7215,14.6545,14.6545,137300.0
2009-01-23 12:40:00,19.67,19.73,19.67,19.71,73000.0,14.647,14.6917,14.647,14.6768,73000.0
2009-01-23 12:45:00,19.71,19.9,19.69,19.85,128100.0,14.6768,14.8183,14.6619,14.781,128100.0
2009-01-23 12:50:00,19.85,19.92,19.73,19.73,118000.0,14.781,14.8332,14.6917,14.6917,118000.0
2009-01-23 12:55:00,19.73,19.82,19.69,19.75,105600.0,14.6917,14.7587,14.6619,14.7066,105600.0
2009-01-23 13:00:00,19.75,19.85,19.69,19.84,110100.0,14.7066,14.781,14.6619,14.7736,110100.0
2009-01-23 13:05:00,19.84,19.86,19.73,19.77,75700.0,14.7736,14.7885,14.6917,14.7215,75700.0
2009-01-23 13:10:00,19.78,19.95,19.76,19.9,104800.0,14.7289,14.8555,14.714,14.8183,104800.0
2009-01-23 13:15:00,19.9,20.01,19.87,20.0,178400.0,14.8183,14.9002,14.7959,14.8927,178400.0
2009-01-23 13:20:00,20.0,20.01,19.94,20.01,120900.0,14.8927,14.9002,14.8481,14.9002,120900.0
2009-01-23 13:25:00,20.0,20.06,19.96,20.01,141600.0,14.8927,14.9374,14.863,14.9002,141600.0
2009-01-23 13:30:00,20.01,20.11,20.0,20.11,153700.0,14.9002,14.9746,14.8927,14.9746,153700.0
2009-01-23 13:35:00,20.11,20.2,20.11,20.13,111300.0,14.9746,15.0417,14.9746,14.9895,111300.0
2009-01-23 13:40:00,20.12,20.15,20.09,20.15,129400.0,14.9821,15.0044,14.9598,15.0044,129400.0
2009-01-23 13:45:00,20.15,20.21,20.14,20.15,110500.0,15.0044,15.0491,14.997,15.0044,110500.0
2009-01-23 13:50:00,20.16,20.16,20.06,20.15,119300.0,15.0119,15.0119,14.9374,15.0044,119300.0
2009-01-23 13:55:00,20.14,20.25,20.11,20.25,134600.0,14.997,15.0789,14.9746,15.0789,134600.0
2009-01-23 14:00:00,20.25,20.32,20.21,20.21,100900.0,15.0789,15.131,15.0491,15.0491,100900.0
2009-01-23 14:05:00,20.21,20.21,20.14,20.16,111400.0,15.0491,15.0491,14.997,15.0119,111400.0
2009-01-23 14:10:00,20.15,20.15,20.03,20.04,86200.0,15.0044,15.0044,14.9151,14.9225,86200.0
2009-01-23 14:15:00,20.05,20.12,20.0,20.1,79100.0,14.93,14.9821,14.8927,14.9672,79100.0
2009-01-23 14:20:00,20.1,20.25,20.05,20.24,123300.0,14.9672,15.0789,14.93,15.0715,123300.0
2009-01-23 14:25:00,20.25,20.27,20.13,20.15,139800.0,15.0789,15.0938,14.9895,15.0044,139800.0
2009-01-23 14:30:00,20.16,20.17,20.01,20.03,504200.0,15.0119,15.0193,14.9002,14.9151,504200.0
2009-01-23 14:35:00,20.03,20.1,20.03,20.08,72300.0,14.9151,14.9672,14.9151,14.9523,72300.0
2009-01-23 14:40:00,20.1,20.1,19.99,20.04,189100.0,14.9672,14.9672,14.8853,14.9225,189100.0
2009-01-23 14:45:00,20.05,20.12,20.0,20.07,225200.0,14.93,14.9821,14.8927,14.9449,225200.0
2009-01-23 14:50:00,20.07,20.08,19.93,19.94,169100.0,14.9449,14.9523,14.8406,14.8481,169100.0
2009-01-23 14:55:00,19.94,19.96,19.82,19.9,145100.0,14.8481,14.863,14.7587,14.8183,145100.0
2009-01-23 15:00:00,19.9,19.97,19.87,19.94,345400.0,14.8183,14.8704,14.7959,14.8481,345400.0
2009-01-23 15:05:00,19.94,19.97,19.86,19.86,152600.0,14.8481,14.8704,14.7885,14.7885,152600.0
2009-01-23 15:10:00,19.85,19.97,19.82,19.93,184000.0,14.781,14.8704,14.7587,14.8406,184000.0
2009-01-23 15:15:00,19.93,19.99,19.88,19.94,197200.0,14.8406,14.8853,14.8034,14.8481,197200.0
2009-01-23 15:20:00,19.95,20.04,19.93,20.01,184000.0,14.8555,14.9225,14.8406,14.9002,184000.0
2009-01-23 15:25:00,20.0,20.04,19.91,19.91,181400.0,14.8927,14.9225,14.8257,14.8257,181400.0
2009-01-23 15:30:00,19.91,19.98,19.87,19.97,149200.0,14.8257,14.8778,14.7959,14.8704,149200.0
2009-01-23 15:35:00,19.97,20.05,19.94,20.04,220600.0,14.8704,14.93,14.8481,14.9225,220600.0
2009-01-23 15:40:00,20.04,20.09,19.98,19.99,230300.0,14.9225,14.9598,14.8778,14.8853,230300.0
2009-01-23 15:45:00,19.99,20.09,19.99,20.09,154800.0,14.8853,14.9598,14.8853,14.9598,154800.0
2009-01-23 15:50:00,20.08,20.14,20.04,20.08,328600.0,14.9523,14.997,14.9225,14.9523,328600.0
2009-01-23 15:55:00,20.08,20.13,20.03,20.04,396400.0,14.9523,14.9895,14.9151,14.9225,396400.0
2009-01-26 09:30:00,20.34,20.49,20.2,20.49,396600.0,15.1459,15.2576,15.0417,15.2576,396600.0
2009-01-26 09:35:00,20.48,20.55,20.41,20.51,656000.0,15.2502,15.3023,15.198,15.2725,656000.0
2009-01-26 09:40:00,20.5,20.52,20.49,20.51,481000.0,15.2651,15.2799,15.2576,15.2725,481000.0
2009-01-26 09:45:00,20.51,20.51,20.34,20.37,289000.0,15.2725,15.2725,15.1459,15.1683,289000.0
2009-01-26 09:50:00,20.38,20.53,20.37,20.5,184800.0,15.1757,15.2874,15.1683,15.2651,184800.0
2009-01-26 09:55:00,20.51,20.57,20.44,20.57,182700.0,15.2725,15.3172,15.2204,15.3172,182700.0
2009-01-26 10:00:00,20.57,20.85,20.57,20.75,698300.0,15.3172,15.5257,15.3172,15.4512,698300.0
2009-01-26 10:05:00,20.74,20.8,20.73,20.75,309600.0,15.4438,15.4884,15.4363,15.4512,309600.0
2009-01-26 10:10:00,20.76,20.8,20.74,20.78,155400.0,15.4587,15.4884,15.4438,15.4736,155400.0
2009-01-26 10:15:00,20.78,20.81,20.73,20.75,313500.0,15.4736,15.4959,15.4363,15.4512,313500.0
2009-01-26 10:20:00,20.75,20.94,20.74,20.93,324500.0,15.4512,15.5927,15.4438,15.5853,324500.0
2009-01-26 10:25:00,20.93,20.94,20.76,20.77,382500.0,15.5853,15.5927,15.4587,15.4661,382500.0
2009-01-26 10:30:00,20.77,20.89,20.76,20.88,255500.0,15.4661,15.5555,15.4587,15.548,255500.0
2009-01-26 10:35:00,20.89,20.92,20.79,20.79,140800.0,15.5555,15.5778,15.481,15.481,140800.0
2009-01-26 10:40:00,20.8,20.88,20.79,20.81,85500.0,15.4884,15.548,15.481,15.4959,85500.0
2009-01-26 10:45:00,20.81,20.88,20.8,20.84,227100.0,15.4959,15.548,15.4884,15.5182,227100.0
2009-01-26 10:50:00,20.85,20.85,20.8,20.8,89700.0,15.5257,15.5257,15.4884,15.4884,89700.0
2009-01-26 10:55:00,20.8,20.83,20.76,20.82,152400.0,15.4884,15.5108,15.4587,15.5033,152400.0
2009-01-26 11:00:00,20.82,20.85,20.81,20.83,102200.0,15.5033,15.5257,15.4959,15.5108,102200.0
2009-01-26 11:05:00,20.83,20.83,20.78,20.83,108900.0,15.5108,15.5108,15.4736,15.5108,108900.0
2009-01-26 11:10:00,20.83,20.88,20.82,20.84,136200.0,15.5108,15.548,15.5033,15.5182,136200.0
2009-01-26 11:15:00,20.84,20.85,20.79,20.8,300400.0,15.5182,15.5257,15.481,15.4884,300400.0
2009-01-26 11:20:00,20.8,20.86,20.78,20.85,131300.0,15.4884,15.5331,15.4736,15.5257,131300.0
2009-01-26 11:25:00,20.85,20.86,20.84,20.85,116600.0,15.5257,15.5331,15.5182,15.5257,116600.0
2009-01-26 11:30:00,20.85,20.88,20.84,20.88,196200.0,15.5257,15.548,15.5182,15.548,196200.0
2009-01-26 11:35:00,20.88,20.88,20.85,20.86,84300.0,15.548,15.548,15.5257,15.5331,84300.0
2009-01-26 11:40:00,20.85,20.86,20.8,20.8,72300.0,15.5257,15.5331,15.4884,15.4884,72300.0
2009-01-26 11:45:00,20.81,20.84,20.71,20.71,123600.0,15.4959,15.5182,15.4214,15.4214,123600.0
2009-01-26 11:50:00,20.71,20.73,20.67,20.69,106600.0,15.4214,15.4363,15.3916,15.4065,106600.0
2009-01-26 11:55:00,20.7,20.78,20.68,20.77,144600.0,15.414,15.4736,15.3991,15.4661,144600.0
2009-01-26 12:00:00,20.77,20.86,20.77,20.86,103800.0,15.4661,15.5331,15.4661,15.5331,103800.0
2009-01-26 12:05:00,20.86,20.89,20.85,20.87,67400.0,15.5331,15.5555,15.5257,15.5406,67400.0
2009-01-26 12:10:00,20.87,20.88,20.8,20.8,64600.0,15.5406,15.548,15.4884,15.4884,64600.0
2009-01-26 12:15:00,20.8,20.82,20.75,20.77,45200.0,15.4884,15.5033,15.4512,15.4661,45200.0
2009-01-26 12:20:00,20.76,20.9,20.76,20.87,160000.0,15.4587,15.5629,15.4587,15.5406,160000.0
2009-01-26 12:25:00,20.87,20.9,20.86,20.86,99100.0,15.5406,15.5629,15.5331,15.5331,99100.0
2009-01-26 12:30:00,20.87,20.88,20.82,20.83,176800.0,15.5406,15.548,15.5033,15.5108,176800.0
2009-01-26 12:35:00,20.83,20.85,20.76,20.84,106900.0,15.5108,15.5257,15.4587,15.5182,106900.0
2009-01-26 12:40:00,20.84,20.85,20.81,20.82,111900.0,15.5182,15.5257,15.4959,15.5033,111900.0
2009-01-26 12:45:00,20.82,20.86,20.8,20.82,279600.0,15.5033,15.5331,15.4884,15.5033,279600.0
2009-01-26 12:50:00,20.82,20.82,20.73,20.81,95500.0,15.5033,15.5033,15.4363,15.4959,95500.0
2009-01-26 12:55:00,20.81,20.83,20.73,20.74,119600.0,15.4959,15.5108,15.4363,15.4438,119600.0
2009-01-26 13:00:00,20.73,20.81,20.72,20.8,164500.0,15.4363,15.4959,15.4289,15.4884,164500.0
2009-01-26 13:05:00,20.78,20.79,20.62,20.69,202300.0,15.4736,15.481,15.3544,15.4065,202300.0
2009-01-26 13:10:00,20.69,20.7,20.63,20.64,142600.0,15.4065,15.414,15.3619,15.3693,142600.0
2009-01-26 13:15:00,20.64,20.74,20.64,20.7,133700.0,15.3693,15.4438,15.3693,15.414,133700.0
2009-01-26 13:20:00,20.7,20.72,20.6,20.65,246600.0,15.414,15.4289,15.3395,15.3768,246600.0
2009-01-26 13:25:00,20.64,20.68,20.59,20.65,220900.0,15.3693,15.3991,15.3321,15.3768,220900.0
2009-01-26 13:30:00,20.65,20.65,20.53,20.53,160800.0,15.3768,15.3768,15.2874,15.2874,160800.0
2009-01-26 13:35:00,20.53,20.65,20.53,20.64,126900.0,15.2874,15.3768,15.2874,15.3693,126900.0
2009-01-26 13:40:00,20.63,20.73,20.63,20.73,94000.0,15.3619,15.4363,15.3619,15.4363,94000.0
2009-01-26 13:45:00,20.73,20.74,20.63,20.63,138700.0,15.4363,15.4438,15.3619,15.3619,138700.0
2009-01-26 13:50:00,20.63,20.64,20.52,20.59,157700.0,15.3619,15.3693,15.2799,15.3321,157700.0
2009-01-26 13:55:00,20.58,20.63,20.57,20.6,111900.0,15.3246,15.3619,15.3172,15.3395,111900.0
2009-01-26 14:00:00,20.61,20.61,20.45,20.48,175300.0,15.347,15.347,15.2278,15.2502,175300.0
2009-01-26 14:05:00,20.49,20.5,20.41,20.47,131000.0,15.2576,15.2651,15.198,15.2427,131000.0
2009-01-26 14:10:00,20.47,20.49,20.41,20.45,125400.0,15.2427,15.2576,15.198,15.2278,125400.0
2009-01-26 14:15:00,20.45,20.52,20.4,20.52,135600.0,15.2278,15.2799,15.1906,15.2799,135600.0
2009-01-26 14:20:00,20.51,20.58,20.48,20.51,176900.0,15.2725,15.3246,15.2502,15.2725,176900.0
2009-01-26 14:25:00,20.52,20.58,20.5,20.5,91500.0,15.2799,15.3246,15.2651,15.2651,91500.0
2009-01-26 14:30:00,20.51,20.6,20.48,20.6,141000.0,15.2725,15.3395,15.2502,15.3395,141000.0
2009-01-26 14:35:00,20.6,20.62,20.56,20.56,99700.0,15.3395,15.3544,15.3097,15.3097,99700.0
2009-01-26 14:40:00,20.56,20.6,20.5,20.52,90200.0,15.3097,15.3395,15.2651,15.2799,90200.0
2009-01-26 14:45:00,20.53,20.68,20.5,20.66,160800.0,15.2874,15.3991,15.2651,15.3842,160800.0
2009-01-26 14:50:00,20.67,20.69,20.63,20.66,127300.0,15.3916,15.4065,15.3619,15.3842,127300.0
2009-01-26 14:55:00,20.66,20.74,20.62,20.72,229600.0,15.3842,15.4438,15.3544,15.4289,229600.0
2009-01-26 15:00:00,20.72,20.83,20.71,20.73,261600.0,15.4289,15.5108,15.4214,15.4363,261600.0
2009-01-26 15:05:00,20.73,20.82,20.71,20.81,125600.0,15.4363,15.5033,15.4214,15.4959,125600.0
2009-01-26 15:10:00,20.81,20.85,20.71,20.75,121100.0,15.4959,15.5257,15.4214,15.4512,121100.0
2009-01-26 15:15:00,20.75,20.77,20.68,20.76,211400.0,15.4512,15.4661,15.3991,15.4587,211400.0
2009-01-26 15:20:00,20.77,20.81,20.75,20.77,232500.0,15.4661,15.4959,15.4512,15.4661,232500.0
2009-01-26 15:25:00,20.78,20.83,20.74,20.74,347700.0,15.4736,15.5108,15.4438,15.4438,347700.0
2009-01-26 15:30:00,20.75,20.77,20.67,20.69,170500.0,15.4512,15.4661,15.3916,15.4065,170500.0
2009-01-26 15:35:00,20.69,20.76,20.63,20.63,256700.0,15.4065,15.4587,15.3619,15.3619,256700.0
2009-01-26 15:40:00,20.63,20.66,20.5,20.61,327500.0,15.3619,15.3842,15.2651,15.347,327500.0
2009-01-26 15:45:00,20.61,20.69,20.55,20.65,285500.0,15.347,15.4065,15.3023,15.3768,285500.0
2009-01-26 15:50:00,20.65,20.68,20.6,20.67,277900.0,15.3768,15.3991,15.3395,15.3916,277900.0
2009-01-26 15:55:00,20.66,20.68,20.59,20.64,334300.0,15.3842,15.3991,15.3321,15.3693,334300.0
2009-01-27 09:30:00,20.73,20.8,20.55,20.56,180500.0,15.4363,15.4884,15.3023,15.3097,180500.0
2009-01-27 09:35:00,20.55,20.71,20.45,20.67,342700.0,15.3023,15.4214,15.2278,15.3916,342700.0
2009-01-27 09:40:00,20.67,20.72,20.42,20.49,330400.0,15.3916,15.4289,15.2055,15.2576,330400.0
2009-01-27 09:45:00,20.5,20.57,20.39,20.4,162400.0,15.2651,15.3172,15.1831,15.1906,162400.0
2009-01-27 09:50:00,20.43,20.48,20.37,20.44,245700.0,15.2129,15.2502,15.1683,15.2204,245700.0
2009-01-27 09:55:00,20.45,20.55,20.41,20.45,235800.0,15.2278,15.3023,15.198,15.2278,235800.0
2009-01-27 10:00:00,20.45,20.49,20.27,20.3,294900.0,15.2278,15.2576,15.0938,15.1161,294900.0
2009-01-27 10:05:00,20.29,20.31,20.19,20.2,493800.0,15.1087,15.1236,15.0342,15.0417,493800.0
2009-01-27 10:10:00,20.2,20.2,20.07,20.07,331300.0,15.0417,15.0417,14.9449,14.9449,331300.0
2009-01-27 10:15:00,20.07,20.14,19.91,19.94,456500.0,14.9449,14.997,14.8257,14.8481,456500.0
2009-01-27 10:20:00,19.94,20.06,19.93,19.95,267800.0,14.8481,14.9374,14.8406,14.8555,267800.0
2009-01-27 10:25:00,19.96,20.01,19.88,19.88,326900.0,14.863,14.9002,14.8034,14.8034,326900.0
2009-01-27 10:30:00,19.88,19.88,19.77,19.85,401400.0,14.8034,14.8034,14.7215,14.781,401400.0
2009-01-27 10:35:00,19.85,20.0,19.84,19.98,202000.0,14.781,14.8927,14.7736,14.8778,202000.0
2009-01-27 10:40:00,19.97,20.03,19.96,19.96,194400.0,14.8704,14.9151,14.863,14.863,194400.0
2009-01-27 10:45:00,19.96,19.97,19.87,19.92,150700.0,14.863,14.8704,14.7959,14.8332,150700.0
2009-01-27 10:50:00,19.91,19.97,19.89,19.93,133700.0,14.8257,14.8704,14.8108,14.8406,133700.0
2009-01-27 10:55:00,19.93,20.05,19.93,20.04,97200.0,14.8406,14.93,14.8406,14.9225,97200.0
2009-01-27 11:00:00,20.04,20.08,20.0,20.0,151600.0,14.9225,14.9523,14.8927,14.8927,151600.0
2009-01-27 11:05:00,20.0,20.11,20.0,20.09,137700.0,14.8927,14.9746,14.8927,14.9598,137700.0
2009-01-27 11:10:00,20.09,20.11,20.04,20.04,164600.0,14.9598,14.9746,14.9225,14.9225,164600.0
2009-01-27 11:15:00,20.05,20.15,20.05,20.12,264100.0,14.93,15.0044,14.93,14.9821,264100.0
2009-01-27 11:20:00,20.11,20.11,20.03,20.03,113600.0,14.9746,14.9746,14.9151,14.9151,113600.0
2009-01-27 11:25:00,20.03,20.04,19.98,20.01,168900.0,14.9151,14.9225,14.8778,14.9002,168900.0
2009-01-27 11:30:00,20.01,20.04,19.9,19.91,141600.0,14.9002,14.9225,14.8183,14.8257,141600.0
2009-01-27 11:35:00,19.91,19.95,19.89,19.95,112600.0,14.8257,14.8555,14.8108,14.8555,112600.0
2009-01-27 11:40:00,19.95,19.96,19.94,19.95,195700.0,14.8555,14.863,14.8481,14.8555,195700.0
2009-01-27 11:45:00,19.95,20.03,19.95,20.02,87900.0,14.8555,14.9151,14.8555,14.9076,87900.0
2009-01-27 11:50:00,20.02,20.04,20.0,20.03,55300.0,14.9076,14.9225,14.8927,14.9151,55300.0
2009-01-27 11:55:00,20.03,20.04,19.93,19.95,111600.0,14.9151,14.9225,14.8406,14.8555,111600.0
2009-01-27 12:00:00,19.95,19.99,19.94,19.97,73900.0,14.8555,14.8853,14.8481,14.8704,73900.0
2009-01-27 12:05:00,19.97,20.0,19.97,19.99,83200.0,14.8704,14.8927,14.8704,14.8853,83200.0
2009-01-27 12:10:00,19.98,20.01,19.97,19.97,112800.0,14.8778,14.9002,14.8704,14.8704,112800.0
2009-01-27 12:15:00,19.98,20.06,19.98,20.06,76100.0,14.8778,14.9374,14.8778,14.9374,76100.0
2009-01-27 12:20:00,20.06,20.09,20.05,20.06,57200.0,14.9374,14.9598,14.93,14.9374,57200.0
2009-01-27 12:25:00,20.05,20.13,20.05,20.1,129400.0,14.93,14.9895,14.93,14.9672,129400.0
2009-01-27 12:30:00,20.1,20.1,20.02,20.02,136900.0,14.9672,14.9672,14.9076,14.9076,136900.0
2009-01-27 12:35:00,20.03,20.05,20.01,20.05,67300.0,14.9151,14.93,14.9002,14.93,67300.0
2009-01-27 12:40:00,20.05,20.1,20.05,20.05,70600.0,14.93,14.9672,14.93,14.93,70600.0
2009-01-27 12:45:00,20.05,20.06,20.01,20.03,82200.0,14.93,14.9374,14.9002,14.9151,82200.0
2009-01-27 12:50:00,20.03,20.03,20.0,20.03,57900.0,14.9151,14.9151,14.8927,14.9151,57900.0
2009-01-27 12:55:00,20.03,20.07,20.02,20.06,49000.0,14.9151,14.9449,14.9076,14.9374,49000.0
2009-01-27 13:00:00,20.06,20.07,20.03,20.04,44200.0,14.9374,14.9449,14.9151,14.9225,44200.0
2009-01-27 13:05:00,20.04,20.04,19.91,19.93,173000.0,14.9225,14.9225,14.8257,14.8406,173000.0
2009-01-27 13:10:00,19.92,20.0,19.92,19.98,98700.0,14.8332,14.8927,14.8332,14.8778,98700.0
2009-01-27 13:15:00,19.98,19.99,19.95,19.98,81500.0,14.8778,14.8853,14.8555,14.8778,81500.0
2009-01-27 13:20:00,19.98,20.07,19.97,20.07,102800.0,14.8778,14.9449,14.8704,14.9449,102800.0
2009-01-27 13:25:00,20.07,20.07,19.95,19.96,280600.0,14.9449,14.9449,14.8555,14.863,280600.0
2009-01-27 13:30:00,19.96,19.97,19.84,19.89,303700.0,14.863,14.8704,14.7736,14.8108,303700.0
2009-01-27 13:35:00,19.89,19.9,19.85,19.87,105200.0,14.8108,14.8183,14.781,14.7959,105200.0
2009-01-27 13:40:00,19.88,19.97,19.88,19.89,123100.0,14.8034,14.8704,14.8034,14.8108,123100.0
2009-01-27 13:45:00,19.9,19.92,19.83,19.85,100900.0,14.8183,14.8332,14.7661,14.781,100900.0
2009-01-27 13:50:00,19.85,19.86,19.8,19.83,221500.0,14.781,14.7885,14.7438,14.7661,221500.0
2009-01-27 13:55:00,19.81,19.84,19.72,19.73,259800.0,14.7513,14.7736,14.6842,14.6917,259800.0
2009-01-27 14:00:00,19.73,19.78,19.66,19.74,197400.0,14.6917,14.7289,14.6396,14.6991,197400.0
2009-01-27 14:05:00,19.74,19.75,19.65,19.73,170300.0,14.6991,14.7066,14.6321,14.6917,170300.0
2009-01-27 14:10:00,19.74,19.75,19.66,19.68,87500.0,14.6991,14.7066,14.6396,14.6545,87500.0
2009-01-27 14:15:00,19.68,19.8,19.65,19.74,172700.0,14.6545,14.7438,14.6321,14.6991,172700.0
2009-01-27 14:20:00,19.73,19.74,19.68,19.7,219000.0,14.6917,14.6991,14.6545,14.6693,219000.0
2009-01-27 14:25:00,19.7,19.74,19.67,19.68,160300.0,14.6693,14.6991,14.647,14.6545,160300.0
2009-01-27 14:30:00,19.67,19.75,19.64,19.74,219600.0,14.647,14.7066,14.6247,14.6991,219600.0
2009-01-27 14:35:00,19.75,19.85,19.75,19.8,154000.0,14.7066,14.781,14.7066,14.7438,154000.0
2009-01-27 14:40:00,19.8,19.83,19.77,19.8,142100.0,14.7438,14.7661,14.7215,14.7438,142100.0
2009-01-27 14:45:00,19.81,19.86,19.76,19.85,99300.0,14.7513,14.7885,14.714,14.781,99300.0
2009-01-27 14:50:00,19.86,19.94,19.86,19.92,153000.0,14.7885,14.8481,14.7885,14.8332,153000.0
2009-01-27 14:55:00,19.92,19.96,19.92,19.94,57000.0,14.8332,14.863,14.8332,14.8481,57000.0
2009-01-27 15:00:00,19.94,19.99,19.84,19.91,261800.0,14.8481,14.8853,14.7736,14.8257,261800.0
2009-01-27 15:05:00,19.91,19.99,19.86,19.98,177600.0,14.8257,14.8853,14.7885,14.8778,177600.0
2009-01-27 15:10:00,19.98,20.0,19.97,20.0,150600.0,14.8778,14.8927,14.8704,14.8927,150600.0
2009-01-27 15:15:00,20.0,20.0,19.98,19.99,84800.0,14.8927,14.8927,14.8778,14.8853,84800.0
2009-01-27 15:20:00,19.99,20.0,19.97,19.98,211400.0,14.8853,14.8927,14.8704,14.8778,211400.0
2009-01-27 15:25:00,19.98,20.01,19.95,19.97,195500.0,14.8778,14.9002,14.8555,14.8704,195500.0
2009-01-27 15:30:00,19.96,19.97,19.91,19.94,165200.0,14.863,14.8704,14.8257,14.8481,165200.0
2009-01-27 15:35:00,19.94,19.95,19.92,19.95,105200.0,14.8481,14.8555,14.8332,14.8555,105200.0
2009-01-27 15:40:00,19.94,19.94,19.86,19.87,243400.0,14.8481,14.8481,14.7885,14.7959,243400.0
2009-01-27 15:45:00,19.87,19.88,19.82,19.88,144800.0,14.7959,14.8034,14.7587,14.8034,144800.0
2009-01-27 15:50:00,19.88,19.95,19.87,19.95,248200.0,14.8034,14.8555,14.7959,14.8555,248200.0
2009-01-27 15:55:00,19.95,19.97,19.94,19.95,465000.0,14.8555,14.8704,14.8481,14.8555,465000.0
2009-01-28 09:30:00,20.37,20.43,20.27,20.34,359000.0,15.1683,15.2129,15.0938,15.1459,359000.0
2009-01-28 09:35:00,20.34,20.41,20.22,20.22,259100.0,15.1459,15.198,15.0566,15.0566,259100.0
2009-01-28 09:40:00,20.23,20.39,20.22,20.22,165800.0,15.064,15.1831,15.0566,15.0566,165800.0
2009-01-28 09:45:00,20.23,20.31,20.08,20.08,332300.0,15.064,15.1236,14.9523,14.9523,332300.0
2009-01-28 09:50:00,20.08,20.11,19.99,20.01,457700.0,14.9523,14.9746,14.8853,14.9002,457700.0
2009-01-28 09:55:00,20.01,20.06,19.96,20.05,215800.0,14.9002,14.9374,14.863,14.93,215800.0
2009-01-28 10:00:00,20.05,20.09,20.02,20.03,381800.0,14.93,14.9598,14.9076,14.9151,381800.0
2009-01-28 10:05:00,20.02,20.08,20.02,20.07,317900.0,14.9076,14.9523,14.9076,14.9449,317900.0
2009-01-28 10:10:00,20.07,20.09,20.04,20.09,196300.0,14.9449,14.9598,14.9225,14.9598,196300.0
2009-01-28 10:15:00,20.09,20.1,20.06,20.09,304800.0,14.9598,14.9672,14.9374,14.9598,304800.0
2009-01-28 10:20:00,20.09,20.23,20.08,20.23,235900.0,14.9598,15.064,14.9523,15.064,235900.0
2009-01-28 10:25:00,20.22,20.27,20.19,20.2,206500.0,15.0566,15.0938,15.0342,15.0417,206500.0
2009-01-28 10:30:00,20.2,20.26,20.17,20.25,471300.0,15.0417,15.0863,15.0193,15.0789,471300.0
2009-01-28 10:35:00,20.25,20.3,20.21,20.25,221900.0,15.0789,15.1161,15.0491,15.0789,221900.0
2009-01-28 10:40:00,20.25,20.25,20.19,20.2,314100.0,15.0789,15.0789,15.0342,15.0417,314100.0
2009-01-28 10:45:00,20.2,20.21,20.16,20.19,186300.0,15.0417,15.0491,15.0119,15.0342,186300.0
2009-01-28 10:50:00,20.19,20.21,20.16,20.21,128400.0,15.0342,15.0491,15.0119,15.0491,128400.0
2009-01-28 10:55:00,20.21,20.23,20.19,20.2,81700.0,15.0491,15.064,15.0342,15.0417,81700.0
2009-01-28 11:00:00,20.2,20.25,20.18,20.24,177200.0,15.0417,15.0789,15.0268,15.0715,177200.0
2009-01-28 11:05:00,20.24,20.31,20.2,20.3,322000.0,15.0715,15.1236,15.0417,15.1161,322000.0
2009-01-28 11:10:00,20.31,20.33,20.28,20.28,191300.0,15.1236,15.1385,15.1012,15.1012,191300.0
2009-01-28 11:15:00,20.29,20.29,20.2,20.21,268900.0,15.1087,15.1087,15.0417,15.0491,268900.0
2009-01-28 11:20:00,20.21,20.24,20.18,20.22,458800.0,15.0491,15.0715,15.0268,15.0566,458800.0
2009-01-28 11:25:00,20.23,20.23,20.2,20.2,151700.0,15.064,15.064,15.0417,15.0417,151700.0
2009-01-28 11:30:00,20.21,20.22,20.19,20.2,144600.0,15.0491,15.0566,15.0342,15.0417,144600.0
2009-01-28 11:35:00,20.2,20.21,20.19,20.2,112900.0,15.0417,15.0491,15.0342,15.0417,112900.0
2009-01-28 11:40:00,20.2,20.21,20.17,20.19,223300.0,15.0417,15.0491,15.0193,15.0342,223300.0
2009-01-28 11:45:00,20.2,20.2,20.11,20.12,270900.0,15.0417,15.0417,14.9746,14.9821,270900.0
2009-01-28 11:50:00,20.12,20.16,20.09,20.1,160500.0,14.9821,15.0119,14.9598,14.9672,160500.0
2009-01-28 11:55:00,20.09,20.12,20.05,20.06,138600.0,14.9598,14.9821,14.93,14.9374,138600.0
2009-01-28 12:00:00,20.06,20.06,20.05,20.06,61300.0,14.9374,14.9374,14.93,14.9374,61300.0
2009-01-28 12:05:00,20.06,20.08,20.06,20.08,69000.0,14.9374,14.9523,14.9374,14.9523,69000.0
2009-01-28 12:10:00,20.08,20.1,20.02,20.03,140100.0,14.9523,14.9672,14.9076,14.9151,140100.0
2009-01-28 12:15:00,20.03,20.05,20.02,20.04,75700.0,14.9151,14.93,14.9076,14.9225,75700.0
2009-01-28 12:20:00,20.03,20.04,20.01,20.02,80500.0,14.9151,14.9225,14.9002,14.9076,80500.0
2009-01-28 12:25:00,20.01,20.02,19.98,20.0,100100.0,14.9002,14.9076,14.8778,14.8927,100100.0
2009-01-28 12:30:00,20.0,20.01,19.99,19.99,73800.0,14.8927,14.9002,14.8853,14.8853,73800.0
2009-01-28 12:35:00,20.0,20.0,19.97,19.97,85000.0,14.8927,14.8927,14.8704,14.8704,85000.0
2009-01-28 12:40:00,19.97,20.02,19.97,20.0,197700.0,14.8704,14.9076,14.8704,14.8927,197700.0
2009-01-28 12:45:00,20.01,20.02,20.0,20.0,173700.0,14.9002,14.9076,14.8927,14.8927,173700.0
2009-01-28 12:50:00,20.0,20.03,20.0,20.01,96500.0,14.8927,14.9151,14.8927,14.9002,96500.0
2009-01-28 12:55:00,20.01,20.01,20.0,20.01,48300.0,14.9002,14.9002,14.8927,14.9002,48300.0
2009-01-28 13:00:00,20.01,20.01,19.99,20.0,126000.0,14.9002,14.9002,14.8853,14.8927,126000.0
2009-01-28 13:05:00,20.0,20.01,19.99,19.99,193200.0,14.8927,14.9002,14.8853,14.8853,193200.0
2009-01-28 13:10:00,19.99,20.01,19.99,20.01,76900.0,14.8853,14.9002,14.8853,14.9002,76900.0
2009-01-28 13:15:00,20.0,20.01,19.99,20.0,69600.0,14.8927,14.9002,14.8853,14.8927,69600.0
2009-01-28 13:20:00,19.99,20.02,19.99,20.0,192600.0,14.8853,14.9076,14.8853,14.8927,192600.0
2009-01-28 13:25:00,20.01,20.03,20.0,20.03,155300.0,14.9002,14.9151,14.8927,14.9151,155300.0
2009-01-28 13:30:00,20.02,20.04,20.02,20.04,116000.0,14.9076,14.9225,14.9076,14.9225,116000.0
2009-01-28 13:35:00,20.04,20.05,20.03,20.05,169300.0,14.9225,14.93,14.9151,14.93,169300.0
2009-01-28 13:40:00,20.05,20.06,20.04,20.06,160000.0,14.93,14.9374,14.9225,14.9374,160000.0
2009-01-28 13:45:00,20.06,20.07,20.05,20.06,112300.0,14.9374,14.9449,14.93,14.9374,112300.0
2009-01-28 13:50:00,20.06,20.07,20.05,20.06,172900.0,14.9374,14.9449,14.93,14.9374,172900.0
2009-01-28 13:55:00,20.06,20.06,20.05,20.06,190800.0,14.9374,14.9374,14.93,14.9374,190800.0
2009-01-28 14:00:00,20.06,20.06,20.05,20.06,124700.0,14.9374,14.9374,14.93,14.9374,124700.0
2009-01-28 14:05:00,20.05,20.06,20.05,20.06,223400.0,14.93,14.9374,14.93,14.9374,223400.0
2009-01-28 14:10:00,20.06,20.1,20.04,20.06,598900.0,14.9374,14.9672,14.9225,14.9374,598900.0
2009-01-28 14:15:00,20.05,20.07,19.94,20.07,457700.0,14.93,14.9449,14.8481,14.9449,457700.0
2009-01-28 14:20:00,20.06,20.07,19.9,19.9,543700.0,14.9374,14.9449,14.8183,14.8183,543700.0
2009-01-28 14:25:00,19.9,20.01,19.89,19.96,431500.0,14.8183,14.9002,14.8108,14.863,431500.0
2009-01-28 14:30:00,19.96,19.98,19.86,19.92,367500.0,14.863,14.8778,14.7885,14.8332,367500.0
2009-01-28 14:35:00,19.92,19.99,19.89,19.99,175700.0,14.8332,14.8853,14.8108,14.8853,175700.0
2009-01-28 14:40:00,19.99,20.0,19.96,19.98,206000.0,14.8853,14.8927,14.863,14.8778,206000.0
2009-01-28 14:45:00,19.98,20.0,19.95,20.0,147400.0,14.8778,14.8927,14.8555,14.8927,147400.0
2009-01-28 14:50:00,19.99,20.0,19.96,19.97,127300.0,14.8853,14.8927,14.863,14.8704,127300.0
2009-01-28 14:55:00,19.97,20.0,19.97,20.0,272700.0,14.8704,14.8927,14.8704,14.8927,272700.0
2009-01-28 15:00:00,20.0,20.01,19.94,19.96,299500.0,14.8927,14.9002,14.8481,14.863,299500.0
2009-01-28 15:05:00,19.95,19.96,19.76,19.84,331700.0,14.8555,14.863,14.714,14.7736,331700.0
2009-01-28 15:10:00,19.84,19.86,19.78,19.81,299900.0,14.7736,14.7885,14.7289,14.7513,299900.0
2009-01-28 15:15:00,19.81,19.84,19.79,19.84,256100.0,14.7513,14.7736,14.7364,14.7736,256100.0
2009-01-28 15:20:00,19.84,19.91,19.81,19.91,341900.0,14.7736,14.8257,14.7513,14.8257,341900.0
2009-01-28 15:25:00,19.91,19.92,19.83,19.87,271000.0,14.8257,14.8332,14.7661,14.7959,271000.0
2009-01-28 15:30:00,19.87,19.89,19.8,19.82,368900.0,14.7959,14.8108,14.7438,14.7587,368900.0
2009-01-28 15:35:00,19.81,19.85,19.8,19.82,348500.0,14.7513,14.781,14.7438,14.7587,348500.0
2009-01-28 15:40:00,19.83,19.85,19.82,19.83,455500.0,14.7661,14.781,14.7587,14.7661,455500.0
2009-01-28 15:45:00,19.82,19.94,19.82,19.94,342800.0,14.7587,14.8481,14.7587,14.8481,342800.0
2009-01-28 15:50:00,19.94,19.95,19.88,19.9,342800.0,14.8481,14.8555,14.8034,14.8183,342800.0
2009-01-28 15:55:00,19.9,19.95,19.89,19.93,502300.0,14.8183,14.8555,14.8108,14.8406,502300.0
2009-01-29 09:30:00,19.53,19.78,19.52,19.78,260800.0,14.5428,14.7289,14.5353,14.7289,260800.0
2009-01-29 09:35:00,19.78,20.0,19.68,19.78,211100.0,14.7289,14.8927,14.6545,14.7289,211100.0
2009-01-29 09:40:00,19.79,19.84,19.69,19.77,147300.0,14.7364,14.7736,14.6619,14.7215,147300.0
2009-01-29 09:45:00,19.78,19.78,19.7,19.74,248500.0,14.7289,14.7289,14.6693,14.6991,248500.0
2009-01-29 09:50:00,19.75,19.79,19.66,19.77,193300.0,14.7066,14.7364,14.6396,14.7215,193300.0
2009-01-29 09:55:00,19.76,19.77,19.67,19.72,120500.0,14.714,14.7215,14.647,14.6842,120500.0
2009-01-29 10:00:00,19.71,19.71,19.5,19.6,246500.0,14.6768,14.6768,14.5204,14.5949,246500.0
2009-01-29 10:05:00,19.6,19.63,19.54,19.58,176200.0,14.5949,14.6172,14.5502,14.58,176200.0
2009-01-29 10:10:00,19.58,19.66,19.51,19.66,199900.0,14.58,14.6396,14.5279,14.6396,199900.0
2009-01-29 10:15:00,19.66,19.77,19.63,19.76,278000.0,14.6396,14.7215,14.6172,14.714,278000.0
2009-01-29 10:20:00,19.76,19.76,19.67,19.73,157700.0,14.714,14.714,14.647,14.6917,157700.0
2009-01-29 10:25:00,19.73,19.74,19.67,19.72,141400.0,14.6917,14.6991,14.647,14.6842,141400.0
2009-01-29 10:30:00,19.72,19.73,19.67,19.7,131500.0,14.6842,14.6917,14.647,14.6693,131500.0
2009-01-29 10:35:00,19.71,19.82,19.69,19.82,193800.0,14.6768,14.7587,14.6619,14.7587,193800.0
2009-01-29 10:40:00,19.81,19.83,19.72,19.76,157100.0,14.7513,14.7661,14.6842,14.714,157100.0
2009-01-29 10:45:00,19.76,19.81,19.72,19.75,103800.0,14.714,14.7513,14.6842,14.7066,103800.0
2009-01-29 10:50:00,19.75,19.81,19.72,19.8,118100.0,14.7066,14.7513,14.6842,14.7438,118100.0
2009-01-29 10:55:00,19.8,19.85,19.76,19.82,61300.0,14.7438,14.781,14.714,14.7587,61300.0
2009-01-29 11:00:00,19.83,19.84,19.78,19.84,137700.0,14.7661,14.7736,14.7289,14.7736,137700.0
2009-01-29 11:05:00,19.84,19.88,19.83,19.84,110100.0,14.7736,14.8034,14.7661,14.7736,110100.0
2009-01-29 11:10:00,19.83,19.9,19.83,19.9,90400.0,14.7661,14.8183,14.7661,14.8183,90400.0
2009-01-29 11:15:00,19.89,19.91,19.82,19.89,149000.0,14.8108,14.8257,14.7587,14.8108,149000.0
2009-01-29 11:20:00,19.89,19.92,19.87,19.91,89700.0,14.8108,14.8332,14.7959,14.8257,89700.0
2009-01-29 11:25:00,19.9,19.91,19.83,19.83,86500.0,14.8183,14.8257,14.7661,14.7661,86500.0
2009-01-29 11:30:00,19.83,19.83,19.8,19.82,63500.0,14.7661,14.7661,14.7438,14.7587,63500.0
2009-01-29 11:35:00,19.82,19.84,19.8,19.81,83900.0,14.7587,14.7736,14.7438,14.7513,83900.0
2009-01-29 11:40:00,19.8,19.81,19.79,19.79,59500.0,14.7438,14.7513,14.7364,14.7364,59500.0
2009-01-29 11:45:00,19.8,19.8,19.72,19.75,104200.0,14.7438,14.7438,14.6842,14.7066,104200.0
2009-01-29 11:50:00,19.74,19.78,19.72,19.77,83300.0,14.6991,14.7289,14.6842,14.7215,83300.0
2009-01-29 11:55:00,19.77,19.79,19.76,19.78,37500.0,14.7215,14.7364,14.714,14.7289,37500.0
2009-01-29 12:00:00,19.78,19.78,19.7,19.7,55400.0,14.7289,14.7289,14.6693,14.6693,55400.0
2009-01-29 12:05:00,19.7,19.71,19.69,19.69,47200.0,14.6693,14.6768,14.6619,14.6619,47200.0
2009-01-29 12:10:00,19.69,19.75,19.69,19.74,64800.0,14.6619,14.7066,14.6619,14.6991,64800.0
2009-01-29 12:15:00,19.74,19.74,19.7,19.72,48500.0,14.6991,14.6991,14.6693,14.6842,48500.0
2009-01-29 12:20:00,19.72,19.73,19.7,19.71,97500.0,14.6842,14.6917,14.6693,14.6768,97500.0
2009-01-29 12:25:00,19.71,19.73,19.69,19.73,62900.0,14.6768,14.6917,14.6619,14.6917,62900.0
2009-01-29 12:30:00,19.72,19.72,19.7,19.72,59800.0,14.6842,14.6842,14.6693,14.6842,59800.0
2009-01-29 12:35:00,19.72,19.72,19.63,19.63,60200.0,14.6842,14.6842,14.6172,14.6172,60200.0
2009-01-29 12:40:00,19.64,19.64,19.6,19.61,92800.0,14.6247,14.6247,14.5949,14.6023,92800.0
2009-01-29 12:45:00,19.61,19.65,19.61,19.64,52100.0,14.6023,14.6321,14.6023,14.6247,52100.0
2009-01-29 12:50:00,19.64,19.64,19.57,19.58,94600.0,14.6247,14.6247,14.5725,14.58,94600.0
2009-01-29 12:55:00,19.58,19.58,19.55,19.57,130900.0,14.58,14.58,14.5577,14.5725,130900.0
2009-01-29 13:00:00,19.57,19.6,19.55,19.59,133500.0,14.5725,14.5949,14.5577,14.5874,133500.0
2009-01-29 13:05:00,19.58,19.62,19.56,19.56,92900.0,14.58,14.6098,14.5651,14.5651,92900.0
2009-01-29 13:10:00,19.56,19.58,19.55,19.58,77900.0,14.5651,14.58,14.5577,14.58,77900.0
2009-01-29 13:15:00,19.57,19.6,19.56,19.6,62500.0,14.5725,14.5949,14.5651,14.5949,62500.0
2009-01-29 13:20:00,19.59,19.64,19.59,19.63,123000.0,14.5874,14.6247,14.5874,14.6172,123000.0
2009-01-29 13:25:00,19.62,19.68,19.62,19.66,68800.0,14.6098,14.6545,14.6098,14.6396,68800.0
2009-01-29 13:30:00,19.66,19.66,19.56,19.56,92000.0,14.6396,14.6396,14.5651,14.5651,92000.0
2009-01-29 13:35:00,19.56,19.58,19.55,19.57,74700.0,14.5651,14.58,14.5577,14.5725,74700.0
2009-01-29 13:40:00,19.56,19.63,19.56,19.59,89100.0,14.5651,14.6172,14.5651,14.5874,89100.0
2009-01-29 13:45:00,19.59,19.59,19.55,19.55,77700.0,14.5874,14.5874,14.5577,14.5577,77700.0
2009-01-29 13:50:00,19.55,19.56,19.5,19.51,69500.0,14.5577,14.5651,14.5204,14.5279,69500.0
2009-01-29 13:55:00,19.51,19.54,19.5,19.53,86400.0,14.5279,14.5502,14.5204,14.5428,86400.0
2009-01-29 14:00:00,19.53,19.53,19.45,19.48,109300.0,14.5428,14.5428,14.4832,14.5055,109300.0
2009-01-29 14:05:00,19.48,19.54,19.43,19.44,146900.0,14.5055,14.5502,14.4683,14.4757,146900.0
2009-01-29 14:10:00,19.44,19.46,19.41,19.46,118000.0,14.4757,14.4906,14.4534,14.4906,118000.0
2009-01-29 14:15:00,19.47,19.48,19.42,19.47,115900.0,14.4981,14.5055,14.4608,14.4981,115900.0
2009-01-29 14:20:00,19.47,19.47,19.38,19.38,171100.0,14.4981,14.4981,14.4311,14.4311,171100.0
2009-01-29 14:25:00,19.39,19.44,19.38,19.44,179200.0,14.4385,14.4757,14.4311,14.4757,179200.0
2009-01-29 14:30:00,19.43,19.44,19.4,19.42,156800.0,14.4683,14.4757,14.446,14.4608,156800.0
2009-01-29 14:35:00,19.42,19.43,19.4,19.42,82500.0,14.4608,14.4683,14.446,14.4608,82500.0
2009-01-29 14:40:00,19.42,19.45,19.41,19.43,156400.0,14.4608,14.4832,14.4534,14.4683,156400.0
2009-01-29 14:45:00,19.43,19.43,19.34,19.39,109800.0,14.4683,14.4683,14.4013,14.4385,109800.0
2009-01-29 14:50:00,19.39,19.41,19.38,19.41,53100.0,14.4385,14.4534,14.4311,14.4534,53100.0
2009-01-29 14:55:00,19.41,19.42,19.34,19.34,61400.0,14.4534,14.4608,14.4013,14.4013,61400.0
2009-01-29 15:00:00,19.35,19.43,19.35,19.42,138700.0,14.4087,14.4683,14.4087,14.4608,138700.0
2009-01-29 15:05:00,19.42,19.43,19.39,19.43,176600.0,14.4608,14.4683,14.4385,14.4683,176600.0
2009-01-29 15:10:00,19.42,19.43,19.36,19.43,176400.0,14.4608,14.4683,14.4162,14.4683,176400.0
2009-01-29 15:15:00,19.42,19.43,19.4,19.41,222300.0,14.4608,14.4683,14.446,14.4534,222300.0
2009-01-29 15:20:00,19.41,19.41,19.31,19.36,125100.0,14.4534,14.4534,14.3789,14.4162,125100.0
2009-01-29 15:25:00,19.36,19.4,19.35,19.4,137000.0,14.4162,14.446,14.4087,14.446,137000.0
2009-01-29 15:30:00,19.39,19.4,19.29,19.29,249800.0,14.4385,14.446,14.364,14.364,249800.0
2009-01-29 15:35:00,19.3,19.37,19.28,19.31,165800.0,14.3715,14.4236,14.3566,14.3789,165800.0
2009-01-29 15:40:00,19.32,19.4,19.31,19.31,218000.0,14.3864,14.446,14.3789,14.3789,218000.0
2009-01-29 15:45:00,19.31,19.33,19.25,19.27,186400.0,14.3789,14.3938,14.3343,14.3492,186400.0
2009-01-29 15:50:00,19.26,19.31,19.26,19.31,212600.0,14.3417,14.3789,14.3417,14.3789,212600.0
2009-01-29 15:55:00,19.3,19.37,19.26,19.33,447600.0,14.3715,14.4236,14.3417,14.3938,447600.0
2009-01-30 09:30:00,19.52,19.75,19.45,19.57,312200.0,14.5353,14.7066,14.4832,14.5725,312200.0
2009-01-30 09:35:00,19.57,19.6,19.42,19.43,176000.0,14.5725,14.5949,14.4608,14.4683,176000.0
2009-01-30 09:40:00,19.43,19.45,19.35,19.35,102800.0,14.4683,14.4832,14.4087,14.4087,102800.0
2009-01-30 09:45:00,19.35,19.44,19.34,19.43,153700.0,14.4087,14.4757,14.4013,14.4683,153700.0
2009-01-30 09:50:00,19.42,19.43,19.35,19.39,60100.0,14.4608,14.4683,14.4087,14.4385,60100.0
2009-01-30 09:55:00,19.39,19.41,19.21,19.21,132500.0,14.4385,14.4534,14.3045,14.3045,132500.0
2009-01-30 10:00:00,19.22,19.28,19.22,19.24,116300.0,14.3119,14.3566,14.3119,14.3268,116300.0
2009-01-30 10:05:00,19.25,19.29,19.23,19.28,114600.0,14.3343,14.364,14.3194,14.3566,114600.0
2009-01-30 10:10:00,19.28,19.3,19.21,19.22,113800.0,14.3566,14.3715,14.3045,14.3119,113800.0
2009-01-30 10:15:00,19.21,19.28,19.19,19.22,81000.0,14.3045,14.3566,14.2896,14.3119,81000.0
2009-01-30 10:20:00,19.22,19.27,19.22,19.24,108900.0,14.3119,14.3492,14.3119,14.3268,108900.0
2009-01-30 10:25:00,19.23,19.24,19.17,19.17,153800.0,14.3194,14.3268,14.2747,14.2747,153800.0
2009-01-30 10:30:00,19.17,19.17,19.07,19.14,164600.0,14.2747,14.2747,14.2002,14.2524,164600.0
2009-01-30 10:35:00,19.14,19.14,19.04,19.05,183000.0,14.2524,14.2524,14.1779,14.1853,183000.0
2009-01-30 10:40:00,19.05,19.08,19.04,19.07,74600.0,14.1853,14.2077,14.1779,14.2002,74600.0
2009-01-30 10:45:00,19.07,19.08,19.04,19.06,66100.0,14.2002,14.2077,14.1779,14.1928,66100.0
2009-01-30 10:50:00,19.05,19.05,19.0,19.02,93100.0,14.1853,14.1853,14.1481,14.163,93100.0
2009-01-30 10:55:00,19.03,19.04,19.0,19.01,87900.0,14.1704,14.1779,14.1481,14.1555,87900.0
2009-01-30 11:00:00,19.0,19.02,18.99,19.0,125500.0,14.1481,14.163,14.1407,14.1481,125500.0
2009-01-30 11:05:00,19.01,19.02,18.98,18.99,74000.0,14.1555,14.163,14.1332,14.1407,74000.0
2009-01-30 11:10:00,18.98,18.98,18.91,18.94,109600.0,14.1332,14.1332,14.0811,14.1034,109600.0
2009-01-30 11:15:00,18.95,18.95,18.89,18.89,94800.0,14.1109,14.1109,14.0662,14.0662,94800.0
2009-01-30 11:20:00,18.89,18.89,18.85,18.85,99800.0,14.0662,14.0662,14.0364,14.0364,99800.0
2009-01-30 11:25:00,18.85,18.85,18.76,18.79,116000.0,14.0364,14.0364,13.9694,13.9917,116000.0
2009-01-30 11:30:00,18.78,18.81,18.76,18.81,131800.0,13.9843,14.0066,13.9694,14.0066,131800.0
2009-01-30 11:35:00,18.81,18.83,18.75,18.75,103800.0,14.0066,14.0215,13.9619,13.9619,103800.0
2009-01-30 11:40:00,18.76,18.78,18.74,18.75,101600.0,13.9694,13.9843,13.9545,13.9619,101600.0
2009-01-30 11:45:00,18.75,18.75,18.68,18.74,319300.0,13.9619,13.9619,13.9098,13.9545,319300.0
2009-01-30 11:50:00,18.74,18.74,18.7,18.71,107400.0,13.9545,13.9545,13.9247,13.9322,107400.0
2009-01-30 11:55:00,18.71,18.74,18.69,18.7,212500.0,13.9322,13.9545,13.9173,13.9247,212500.0
2009-01-30 12:00:00,18.7,18.72,18.68,18.69,224500.0,13.9247,13.9396,13.9098,13.9173,224500.0
2009-01-30 12:05:00,18.69,18.75,18.69,18.75,119500.0,13.9173,13.9619,13.9173,13.9619,119500.0
2009-01-30 12:10:00,18.75,18.78,18.69,18.7,370900.0,13.9619,13.9843,13.9173,13.9247,370900.0
2009-01-30 12:15:00,18.7,18.7,18.68,18.7,91600.0,13.9247,13.9247,13.9098,13.9247,91600.0
2009-01-30 12:20:00,18.7,18.7,18.68,18.68,58800.0,13.9247,13.9247,13.9098,13.9098,58800.0
2009-01-30 12:25:00,18.68,18.69,18.67,18.67,73900.0,13.9098,13.9173,13.9024,13.9024,73900.0
2009-01-30 12:30:00,18.68,18.68,18.64,18.68,162600.0,13.9098,13.9098,13.88,13.9098,162600.0
2009-01-30 12:35:00,18.68,18.7,18.68,18.69,84800.0,13.9098,13.9247,13.9098,13.9173,84800.0
2009-01-30 12:40:00,18.7,18.71,18.68,18.69,56700.0,13.9247,13.9322,13.9098,13.9173,56700.0
2009-01-30 12:45:00,18.69,18.71,18.68,18.69,160200.0,13.9173,13.9322,13.9098,13.9173,160200.0
2009-01-30 12:50:00,18.69,18.7,18.68,18.7,138800.0,13.9173,13.9247,13.9098,13.9247,138800.0
2009-01-30 12:55:00,18.69,18.7,18.69,18.69,213200.0,13.9173,13.9247,13.9173,13.9173,213200.0
2009-01-30 13:00:00,18.69,18.69,18.64,18.67,184800.0,13.9173,13.9173,13.88,13.9024,184800.0
2009-01-30 13:05:00,18.67,18.71,18.67,18.7,533500.0,13.9024,13.9322,13.9024,13.9247,533500.0
2009-01-30 13:10:00,18.7,18.7,18.68,18.68,96700.0,13.9247,13.9247,13.9098,13.9098,96700.0
2009-01-30 13:15:00,18.69,18.69,18.62,18.68,158500.0,13.9173,13.9173,13.8651,13.9098,158500.0
2009-01-30 13:20:00,18.68,18.68,18.66,18.66,110200.0,13.9098,13.9098,13.8949,13.8949,110200.0
2009-01-30 13:25:00,18.66,18.67,18.54,18.59,181300.0,13.8949,13.9024,13.8056,13.8428,181300.0
2009-01-30 13:30:00,18.6,18.6,18.52,18.57,103400.0,13.8502,13.8502,13.7907,13.8279,103400.0
2009-01-30 13:35:00,18.57,18.58,18.49,18.49,166400.0,13.8279,13.8354,13.7683,13.7683,166400.0
2009-01-30 13:40:00,18.49,18.51,18.42,18.48,176100.0,13.7683,13.7832,13.7162,13.7609,176100.0
2009-01-30 13:45:00,18.48,18.49,18.39,18.41,398000.0,13.7609,13.7683,13.6939,13.7088,398000.0
2009-01-30 13:50:00,18.41,18.45,18.39,18.42,312600.0,13.7088,13.7386,13.6939,13.7162,312600.0
2009-01-30 13:55:00,18.41,18.47,18.39,18.45,466400.0,13.7088,13.7534,13.6939,13.7386,466400.0
2009-01-30 14:00:00,18.45,18.56,18.45,18.56,663200.0,13.7386,13.8205,13.7386,13.8205,663200.0
2009-01-30 14:05:00,18.56,18.6,18.52,18.53,423900.0,13.8205,13.8502,13.7907,13.7981,423900.0
2009-01-30 14:10:00,18.54,18.6,18.5,18.57,330700.0,13.8056,13.8502,13.7758,13.8279,330700.0
2009-01-30 14:15:00,18.57,18.58,18.5,18.5,304300.0,13.8279,13.8354,13.7758,13.7758,304300.0
2009-01-30 14:20:00,18.51,18.52,18.47,18.5,208800.0,13.7832,13.7907,13.7534,13.7758,208800.0
2009-01-30 14:25:00,18.5,18.64,18.49,18.61,386800.0,13.7758,13.88,13.7683,13.8577,386800.0
2009-01-30 14:30:00,18.61,18.62,18.58,18.58,301800.0,13.8577,13.8651,13.8354,13.8354,301800.0
2009-01-30 14:35:00,18.58,18.61,18.54,18.59,190200.0,13.8354,13.8577,13.8056,13.8428,190200.0
2009-01-30 14:40:00,18.58,18.59,18.51,18.53,174900.0,13.8354,13.8428,13.7832,13.7981,174900.0
2009-01-30 14:45:00,18.53,18.54,18.51,18.54,102100.0,13.7981,13.8056,13.7832,13.8056,102100.0
2009-01-30 14:50:00,18.53,18.57,18.53,18.55,326300.0,13.7981,13.8279,13.7981,13.813,326300.0
2009-01-30 14:55:00,18.55,18.56,18.53,18.53,170500.0,13.813,13.8205,13.7981,13.7981,170500.0
2009-01-30 15:00:00,18.54,18.58,18.5,18.5,280800.0,13.8056,13.8354,13.7758,13.7758,280800.0
2009-01-30 15:05:00,18.5,18.54,18.47,18.53,485500.0,13.7758,13.8056,13.7534,13.7981,485500.0
2009-01-30 15:10:00,18.52,18.56,18.48,18.49,423600.0,13.7907,13.8205,13.7609,13.7683,423600.0
2009-01-30 15:15:00,18.5,18.51,18.39,18.39,245700.0,13.7758,13.7832,13.6939,13.6939,245700.0
2009-01-30 15:20:00,18.39,18.42,18.33,18.37,278400.0,13.6939,13.7162,13.6492,13.679,278400.0
2009-01-30 15:25:00,18.36,18.41,18.27,18.28,500400.0,13.6715,13.7088,13.6045,13.612,500400.0
2009-01-30 15:30:00,18.28,18.31,18.26,18.27,264900.0,13.612,13.6343,13.5971,13.6045,264900.0
2009-01-30 15:35:00,18.27,18.3,18.15,18.16,531300.0,13.6045,13.6269,13.5152,13.5226,531300.0
2009-01-30 15:40:00,18.17,18.3,18.15,18.28,735900.0,13.5301,13.6269,13.5152,13.612,735900.0
2009-01-30 15:45:00,18.28,18.33,18.22,18.32,853900.0,13.612,13.6492,13.5673,13.6417,853900.0
2009-01-30 15:50:00,18.32,18.39,18.31,18.34,662700.0,13.6417,13.6939,13.6343,13.6566,662700.0
2009-01-30 15:55:00,18.34,18.37,18.33,18.35,1516400.0,13.6566,13.679,13.6492,13.6641,1516400.0
2009-02-02 09:30:00,18.0,18.25,18.0,18.16,282700.0,13.4035,13.5896,13.4035,13.5226,282700.0
2009-02-02 09:35:00,18.16,18.34,18.14,18.28,184300.0,13.5226,13.6566,13.5077,13.612,184300.0
2009-02-02 09:40:00,18.28,18.31,18.11,18.31,204300.0,13.612,13.6343,13.4854,13.6343,204300.0
2009-02-02 09:45:00,18.31,18.44,18.29,18.41,352900.0,13.6343,13.7311,13.6194,13.7088,352900.0
2009-02-02 09:50:00,18.42,18.53,18.38,18.4,175800.0,13.7162,13.7981,13.6864,13.7013,175800.0
2009-02-02 09:55:00,18.39,18.56,18.38,18.48,241700.0,13.6939,13.8205,13.6864,13.7609,241700.0
2009-02-02 10:00:00,18.49,18.6,18.45,18.5,292500.0,13.7683,13.8502,13.7386,13.7758,292500.0
2009-02-02 10:05:00,18.5,18.68,18.47,18.67,224700.0,13.7758,13.9098,13.7534,13.9024,224700.0
2009-02-02 10:10:00,18.67,18.67,18.54,18.63,133000.0,13.9024,13.9024,13.8056,13.8726,133000.0
2009-02-02 10:15:00,18.63,18.69,18.63,18.66,236800.0,13.8726,13.9173,13.8726,13.8949,236800.0
2009-02-02 10:20:00,18.66,18.71,18.64,18.68,147100.0,13.8949,13.9322,13.88,13.9098,147100.0
2009-02-02 10:25:00,18.67,18.68,18.54,18.55,142800.0,13.9024,13.9098,13.8056,13.813,142800.0
2009-02-02 10:30:00,18.55,18.57,18.5,18.54,143700.0,13.813,13.8279,13.7758,13.8056,143700.0
2009-02-02 10:35:00,18.55,18.57,18.51,18.51,84400.0,13.813,13.8279,13.7832,13.7832,84400.0
2009-02-02 10:40:00,18.52,18.53,18.42,18.43,184800.0,13.7907,13.7981,13.7162,13.7237,184800.0
2009-02-02 10:45:00,18.42,18.5,18.41,18.5,137200.0,13.7162,13.7758,13.7088,13.7758,137200.0
2009-02-02 10:50:00,18.5,18.51,18.45,18.45,32900.0,13.7758,13.7832,13.7386,13.7386,32900.0
2009-02-02 10:55:00,18.46,18.51,18.46,18.5,103600.0,13.746,13.7832,13.746,13.7758,103600.0
2009-02-02 11:00:00,18.51,18.51,18.41,18.41,85500.0,13.7832,13.7832,13.7088,13.7088,85500.0
2009-02-02 11:05:00,18.41,18.43,18.36,18.41,110100.0,13.7088,13.7237,13.6715,13.7088,110100.0
2009-02-02 11:10:00,18.42,18.44,18.4,18.4,77400.0,13.7162,13.7311,13.7013,13.7013,77400.0
2009-02-02 11:15:00,18.4,18.47,18.4,18.45,100000.0,13.7013,13.7534,13.7013,13.7386,100000.0
2009-02-02 11:20:00,18.46,18.46,18.39,18.41,135900.0,13.746,13.746,13.6939,13.7088,135900.0
2009-02-02 11:25:00,18.41,18.42,18.37,18.4,79300.0,13.7088,13.7162,13.679,13.7013,79300.0
2009-02-02 11:30:00,18.41,18.51,18.4,18.5,141000.0,13.7088,13.7832,13.7013,13.7758,141000.0
2009-02-02 11:35:00,18.5,18.51,18.46,18.46,83600.0,13.7758,13.7832,13.746,13.746,83600.0
2009-02-02 11:40:00,18.45,18.49,18.44,18.49,97900.0,13.7386,13.7683,13.7311,13.7683,97900.0
2009-02-02 11:45:00,18.49,18.51,18.47,18.5,132900.0,13.7683,13.7832,13.7534,13.7758,132900.0
2009-02-02 11:50:00,18.5,18.52,18.48,18.5,77700.0,13.7758,13.7907,13.7609,13.7758,77700.0
2009-02-02 11:55:00,18.5,18.55,18.48,18.5,91400.0,13.7758,13.813,13.7609,13.7758,91400.0
2009-02-02 12:00:00,18.5,18.65,18.5,18.61,138100.0,13.7758,13.8875,13.7758,13.8577,138100.0
2009-02-02 12:05:00,18.61,18.61,18.54,18.56,89100.0,13.8577,13.8577,13.8056,13.8205,89100.0
2009-02-02 12:10:00,18.55,18.56,18.5,18.52,79200.0,13.813,13.8205,13.7758,13.7907,79200.0
2009-02-02 12:15:00,18.52,18.52,18.48,18.49,89900.0,13.7907,13.7907,13.7609,13.7683,89900.0
2009-02-02 12:20:00,18.5,18.53,18.46,18.47,217000.0,13.7758,13.7981,13.746,13.7534,217000.0
2009-02-02 12:25:00,18.46,18.51,18.45,18.49,64000.0,13.746,13.7832,13.7386,13.7683,64000.0
2009-02-02 12:30:00,18.49,18.6,18.49,18.58,112400.0,13.7683,13.8502,13.7683,13.8354,112400.0
2009-02-02 12:35:00,18.58,18.65,18.57,18.64,115000.0,13.8354,13.8875,13.8279,13.88,115000.0
2009-02-02 12:40:00,18.65,18.65,18.58,18.6,75800.0,13.8875,13.8875,13.8354,13.8502,75800.0
2009-02-02 12:45:00,18.6,18.64,18.59,18.59,156600.0,13.8502,13.88,13.8428,13.8428,156600.0
2009-02-02 12:50:00,18.59,18.6,18.52,18.53,65600.0,13.8428,13.8502,13.7907,13.7981,65600.0
2009-02-02 12:55:00,18.53,18.58,18.53,18.53,74400.0,13.7981,13.8354,13.7981,13.7981,74400.0
2009-02-02 13:00:00,18.53,18.55,18.47,18.47,68600.0,13.7981,13.813,13.7534,13.7534,68600.0
2009-02-02 13:05:00,18.46,18.48,18.41,18.41,37700.0,13.746,13.7609,13.7088,13.7088,37700.0
2009-02-02 13:10:00,18.41,18.42,18.3,18.3,126600.0,13.7088,13.7162,13.6269,13.6269,126600.0
2009-02-02 13:15:00,18.3,18.35,18.29,18.35,169700.0,13.6269,13.6641,13.6194,13.6641,169700.0
2009-02-02 13:20:00,18.35,18.37,18.34,18.34,185800.0,13.6641,13.679,13.6566,13.6566,185800.0
2009-02-02 13:25:00,18.35,18.35,18.33,18.34,59700.0,13.6641,13.6641,13.6492,13.6566,59700.0
2009-02-02 13:30:00,18.33,18.37,18.31,18.37,99100.0,13.6492,13.679,13.6343,13.679,99100.0
2009-02-02 13:35:00,18.37,18.4,18.36,18.38,91600.0,13.679,13.7013,13.6715,13.6864,91600.0
2009-02-02 13:40:00,18.39,18.43,18.39,18.41,89800.0,13.6939,13.7237,13.6939,13.7088,89800.0
2009-02-02 13:45:00,18.41,18.43,18.38,18.42,80200.0,13.7088,13.7237,13.6864,13.7162,80200.0
2009-02-02 13:50:00,18.42,18.42,18.3,18.3,151000.0,13.7162,13.7162,13.6269,13.6269,151000.0
2009-02-02 13:55:00,18.3,18.32,18.29,18.3,258600.0,13.6269,13.6417,13.6194,13.6269,258600.0
2009-02-02 14:00:00,18.29,18.31,18.27,18.31,141600.0,13.6194,13.6343,13.6045,13.6343,141600.0
2009-02-02 14:05:00,18.31,18.35,18.29,18.3,71100.0,13.6343,13.6641,13.6194,13.6269,71100.0
2009-02-02 14:10:00,18.3,18.33,18.28,18.31,52600.0,13.6269,13.6492,13.612,13.6343,52600.0
2009-02-02 14:15:00,18.31,18.37,18.3,18.36,107400.0,13.6343,13.679,13.6269,13.6715,107400.0
2009-02-02 14:20:00,18.36,18.36,18.32,18.32,114200.0,13.6715,13.6715,13.6417,13.6417,114200.0
2009-02-02 14:25:00,18.33,18.41,18.3,18.4,240200.0,13.6492,13.7088,13.6269,13.7013,240200.0
2009-02-02 14:30:00,18.4,18.4,18.32,18.33,134200.0,13.7013,13.7013,13.6417,13.6492,134200.0
2009-02-02 14:35:00,18.32,18.35,18.3,18.32,143300.0,13.6417,13.6641,13.6269,13.6417,143300.0
2009-02-02 14:40:00,18.33,18.4,18.32,18.39,125000.0,13.6492,13.7013,13.6417,13.6939,125000.0
2009-02-02 14:45:00,18.39,18.39,18.29,18.31,172300.0,13.6939,13.6939,13.6194,13.6343,172300.0
2009-02-02 14:50:00,18.32,18.34,18.3,18.33,125500.0,13.6417,13.6566,13.6269,13.6492,125500.0
2009-02-02 14:55:00,18.34,18.35,18.31,18.32,84900.0,13.6566,13.6641,13.6343,13.6417,84900.0
2009-02-02 15:00:00,18.32,18.42,18.31,18.42,220400.0,13.6417,13.7162,13.6343,13.7162,220400.0
2009-02-02 15:05:00,18.43,18.45,18.39,18.42,193400.0,13.7237,13.7386,13.6939,13.7162,193400.0
2009-02-02 15:10:00,18.43,18.44,18.39,18.42,182400.0,13.7237,13.7311,13.6939,13.7162,182400.0
2009-02-02 15:15:00,18.42,18.47,18.41,18.47,177500.0,13.7162,13.7534,13.7088,13.7534,177500.0
2009-02-02 15:20:00,18.47,18.52,18.45,18.45,134800.0,13.7534,13.7907,13.7386,13.7386,134800.0
2009-02-02 15:25:00,18.46,18.49,18.44,18.47,232500.0,13.746,13.7683,13.7311,13.7534,232500.0
2009-02-02 15:30:00,18.47,18.57,18.47,18.52,342400.0,13.7534,13.8279,13.7534,13.7907,342400.0
2009-02-02 15:35:00,18.52,18.55,18.45,18.46,405000.0,13.7907,13.813,13.7386,13.746,405000.0
2009-02-02 15:40:00,18.46,18.55,18.44,18.45,514500.0,13.746,13.813,13.7311,13.7386,514500.0
2009-02-02 15:45:00,18.45,18.5,18.44,18.47,288100.0,13.7386,13.7758,13.7311,13.7534,288100.0
2009-02-02 15:50:00,18.47,18.5,18.44,18.49,589200.0,13.7534,13.7758,13.7311,13.7683,589200.0
2009-02-02 15:55:00,18.49,18.49,18.41,18.45,689000.0,13.7683,13.7683,13.7088,13.7386,689000.0
2009-02-03 09:30:00,18.42,18.61,18.39,18.4,134300.0,13.7162,13.8577,13.6939,13.7013,134300.0
2009-02-03 09:35:00,18.41,18.43,18.3,18.32,109800.0,13.7088,13.7237,13.6269,13.6417,109800.0
2009-02-03 09:40:00,18.31,18.38,18.23,18.29,210700.0,13.6343,13.6864,13.5747,13.6194,210700.0
2009-02-03 09:45:00,18.29,18.31,18.08,18.1,178400.0,13.6194,13.6343,13.463,13.4779,178400.0
2009-02-03 09:50:00,18.13,18.21,18.13,18.17,127100.0,13.5003,13.5598,13.5003,13.5301,127100.0
2009-02-03 09:55:00,18.16,18.19,18.12,18.16,86800.0,13.5226,13.5449,13.4928,13.5226,86800.0
2009-02-03 10:00:00,18.17,18.25,18.17,18.21,205000.0,13.5301,13.5896,13.5301,13.5598,205000.0
2009-02-03 10:05:00,18.21,18.39,18.19,18.35,290800.0,13.5598,13.6939,13.5449,13.6641,290800.0
2009-02-03 10:10:00,18.35,18.35,18.2,18.23,193000.0,13.6641,13.6641,13.5524,13.5747,193000.0
2009-02-03 10:15:00,18.23,18.31,18.19,18.2,150000.0,13.5747,13.6343,13.5449,13.5524,150000.0
2009-02-03 10:20:00,18.2,18.21,18.15,18.16,93800.0,13.5524,13.5598,13.5152,13.5226,93800.0
2009-02-03 10:25:00,18.16,18.3,18.14,18.29,101100.0,13.5226,13.6269,13.5077,13.6194,101100.0
2009-02-03 10:30:00,18.28,18.34,18.25,18.31,137000.0,13.612,13.6566,13.5896,13.6343,137000.0
2009-02-03 10:35:00,18.31,18.36,18.3,18.3,164800.0,13.6343,13.6715,13.6269,13.6269,164800.0
2009-02-03 10:40:00,18.31,18.4,18.3,18.4,136800.0,13.6343,13.7013,13.6269,13.7013,136800.0
2009-02-03 10:45:00,18.4,18.5,18.4,18.49,86200.0,13.7013,13.7758,13.7013,13.7683,86200.0
2009-02-03 10:50:00,18.49,18.5,18.43,18.45,162200.0,13.7683,13.7758,13.7237,13.7386,162200.0
2009-02-03 10:55:00,18.44,18.48,18.42,18.48,58400.0,13.7311,13.7609,13.7162,13.7609,58400.0
2009-02-03 11:00:00,18.48,18.57,18.47,18.57,78900.0,13.7609,13.8279,13.7534,13.8279,78900.0
2009-02-03 11:05:00,18.57,18.65,18.54,18.59,117200.0,13.8279,13.8875,13.8056,13.8428,117200.0
2009-02-03 11:10:00,18.6,18.66,18.56,18.61,257000.0,13.8502,13.8949,13.8205,13.8577,257000.0
2009-02-03 11:15:00,18.61,18.63,18.56,18.57,136100.0,13.8577,13.8726,13.8205,13.8279,136100.0
2009-02-03 11:20:00,18.57,18.65,18.57,18.58,174300.0,13.8279,13.8875,13.8279,13.8354,174300.0
2009-02-03 11:25:00,18.59,18.59,18.53,18.55,81500.0,13.8428,13.8428,13.7981,13.813,81500.0
2009-02-03 11:30:00,18.55,18.65,18.53,18.65,150100.0,13.813,13.8875,13.7981,13.8875,150100.0
2009-02-03 11:35:00,18.66,18.66,18.58,18.58,104500.0,13.8949,13.8949,13.8354,13.8354,104500.0
2009-02-03 11:40:00,18.58,18.59,18.54,18.59,52700.0,13.8354,13.8428,13.8056,13.8428,52700.0
2009-02-03 11:45:00,18.58,18.61,18.57,18.6,39900.0,13.8354,13.8577,13.8279,13.8502,39900.0
2009-02-03 11:50:00,18.6,18.63,18.6,18.63,46800.0,13.8502,13.8726,13.8502,13.8726,46800.0
2009-02-03 11:55:00,18.62,18.63,18.59,18.61,70100.0,13.8651,13.8726,13.8428,13.8577,70100.0
2009-02-03 12:00:00,18.61,18.64,18.6,18.62,57200.0,13.8577,13.88,13.8502,13.8651,57200.0
2009-02-03 12:05:00,18.63,18.66,18.62,18.64,67500.0,13.8726,13.8949,13.8651,13.88,67500.0
2009-02-03 12:10:00,18.65,18.65,18.6,18.61,94800.0,13.8875,13.8875,13.8502,13.8577,94800.0
2009-02-03 12:15:00,18.62,18.69,18.59,18.6,188900.0,13.8651,13.9173,13.8428,13.8502,188900.0
2009-02-03 12:20:00,18.6,18.6,18.52,18.52,39600.0,13.8502,13.8502,13.7907,13.7907,39600.0
2009-02-03 12:25:00,18.52,18.55,18.52,18.55,29100.0,13.7907,13.813,13.7907,13.813,29100.0
2009-02-03 12:30:00,18.54,18.61,18.54,18.6,27700.0,13.8056,13.8577,13.8056,13.8502,27700.0
2009-02-03 12:35:00,18.6,18.61,18.58,18.59,46300.0,13.8502,13.8577,13.8354,13.8428,46300.0
2009-02-03 12:40:00,18.59,18.64,18.57,18.64,63600.0,13.8428,13.88,13.8279,13.88,63600.0
2009-02-03 12:45:00,18.64,18.65,18.6,18.61,83600.0,13.88,13.8875,13.8502,13.8577,83600.0
2009-02-03 12:50:00,18.61,18.61,18.59,18.6,54500.0,13.8577,13.8577,13.8428,13.8502,54500.0
2009-02-03 12:55:00,18.6,18.61,18.55,18.55,123800.0,13.8502,13.8577,13.813,13.813,123800.0
2009-02-03 13:00:00,18.55,18.55,18.5,18.51,56800.0,13.813,13.813,13.7758,13.7832,56800.0
2009-02-03 13:05:00,18.5,18.52,18.49,18.51,49100.0,13.7758,13.7907,13.7683,13.7832,49100.0
2009-02-03 13:10:00,18.51,18.54,18.5,18.53,53300.0,13.7832,13.8056,13.7758,13.7981,53300.0
2009-02-03 13:15:00,18.53,18.6,18.53,18.59,53800.0,13.7981,13.8502,13.7981,13.8428,53800.0
2009-02-03 13:20:00,18.59,18.6,18.57,18.58,21200.0,13.8428,13.8502,13.8279,13.8354,21200.0
2009-02-03 13:25:00,18.57,18.58,18.53,18.56,30000.0,13.8279,13.8354,13.7981,13.8205,30000.0
2009-02-03 13:30:00,18.55,18.61,18.55,18.61,55100.0,13.813,13.8577,13.813,13.8577,55100.0
2009-02-03 13:35:00,18.61,18.66,18.61,18.65,64100.0,13.8577,13.8949,13.8577,13.8875,64100.0
2009-02-03 13:40:00,18.66,18.69,18.66,18.67,73400.0,13.8949,13.9173,13.8949,13.9024,73400.0
2009-02-03 13:45:00,18.66,18.68,18.59,18.61,69800.0,13.8949,13.9098,13.8428,13.8577,69800.0
2009-02-03 13:50:00,18.6,18.63,18.55,18.63,119900.0,13.8502,13.8726,13.813,13.8726,119900.0
2009-02-03 13:55:00,18.62,18.66,18.61,18.66,75000.0,13.8651,13.8949,13.8577,13.8949,75000.0
2009-02-03 14:00:00,18.66,18.69,18.63,18.63,73800.0,13.8949,13.9173,13.8726,13.8726,73800.0
2009-02-03 14:05:00,18.62,18.81,18.62,18.81,136500.0,13.8651,14.0066,13.8651,14.0066,136500.0
2009-02-03 14:10:00,18.81,18.88,18.78,18.81,179000.0,14.0066,14.0587,13.9843,14.0066,179000.0
2009-02-03 14:15:00,18.82,18.86,18.8,18.83,64300.0,14.0141,14.0439,13.9992,14.0215,64300.0
2009-02-03 14:20:00,18.84,18.9,18.84,18.89,82000.0,14.029,14.0736,14.029,14.0662,82000.0
2009-02-03 14:25:00,18.89,18.92,18.82,18.82,111400.0,14.0662,14.0885,14.0141,14.0141,111400.0
2009-02-03 14:30:00,18.82,18.87,18.82,18.85,94100.0,14.0141,14.0513,14.0141,14.0364,94100.0
2009-02-03 14:35:00,18.86,18.91,18.83,18.83,186800.0,14.0439,14.0811,14.0215,14.0215,186800.0
2009-02-03 14:40:00,18.83,18.86,18.8,18.81,115200.0,14.0215,14.0439,13.9992,14.0066,115200.0
2009-02-03 14:45:00,18.82,18.87,18.81,18.86,138200.0,14.0141,14.0513,14.0066,14.0439,138200.0
2009-02-03 14:50:00,18.86,18.89,18.83,18.86,111000.0,14.0439,14.0662,14.0215,14.0439,111000.0
2009-02-03 14:55:00,18.86,18.88,18.83,18.85,142200.0,14.0439,14.0587,14.0215,14.0364,142200.0
2009-02-03 15:00:00,18.85,18.9,18.82,18.86,120600.0,14.0364,14.0736,14.0141,14.0439,120600.0
2009-02-03 15:05:00,18.86,18.98,18.86,18.96,146900.0,14.0439,14.1332,14.0439,14.1183,146900.0
2009-02-03 15:10:00,18.98,19.04,18.97,19.01,168100.0,14.1332,14.1779,14.1258,14.1555,168100.0
2009-02-03 15:15:00,19.01,19.07,18.98,18.98,185700.0,14.1555,14.2002,14.1332,14.1332,185700.0
2009-02-03 15:20:00,18.98,19.03,18.93,19.01,354300.0,14.1332,14.1704,14.096,14.1555,354300.0
2009-02-03 15:25:00,19.01,19.02,18.96,18.97,102300.0,14.1555,14.163,14.1183,14.1258,102300.0
2009-02-03 15:30:00,18.97,19.0,18.93,18.93,165300.0,14.1258,14.1481,14.096,14.096,165300.0
2009-02-03 15:35:00,18.94,18.96,18.89,18.93,230400.0,14.1034,14.1183,14.0662,14.096,230400.0
2009-02-03 15:40:00,18.94,18.97,18.91,18.94,184800.0,14.1034,14.1258,14.0811,14.1034,184800.0
2009-02-03 15:45:00,18.93,18.98,18.93,18.94,174200.0,14.096,14.1332,14.096,14.1034,174200.0
2009-02-03 15:50:00,18.94,18.97,18.92,18.96,248800.0,14.1034,14.1258,14.0885,14.1183,248800.0
2009-02-03 15:55:00,18.96,18.98,18.92,18.93,324100.0,14.1183,14.1332,14.0885,14.096,324100.0
2009-02-04 09:30:00,19.0,19.11,18.58,18.59,203400.0,14.1481,14.23,13.8354,13.8428,203400.0
2009-02-04 09:35:00,18.59,18.76,18.56,18.73,237100.0,13.8428,13.9694,13.8205,13.947,237100.0
2009-02-04 09:40:00,18.73,18.88,18.67,18.88,204800.0,13.947,14.0587,13.9024,14.0587,204800.0
2009-02-04 09:45:00,18.88,18.92,18.77,18.8,184000.0,14.0587,14.0885,13.9768,13.9992,184000.0
2009-02-04 09:50:00,18.79,18.93,18.7,18.92,160100.0,13.9917,14.096,13.9247,14.0885,160100.0
2009-02-04 09:55:00,18.93,18.99,18.87,18.88,93600.0,14.096,14.1407,14.0513,14.0587,93600.0
2009-02-04 10:00:00,18.89,19.03,18.89,18.96,136500.0,14.0662,14.1704,14.0662,14.1183,136500.0
2009-02-04 10:05:00,18.95,19.0,18.91,18.99,126100.0,14.1109,14.1481,14.0811,14.1407,126100.0
2009-02-04 10:10:00,19.0,19.07,18.96,18.97,291600.0,14.1481,14.2002,14.1183,14.1258,291600.0
2009-02-04 10:15:00,18.97,19.01,18.92,18.94,75900.0,14.1258,14.1555,14.0885,14.1034,75900.0
2009-02-04 10:20:00,18.94,19.02,18.94,19.0,69100.0,14.1034,14.163,14.1034,14.1481,69100.0
2009-02-04 10:25:00,19.0,19.08,19.0,19.06,73700.0,14.1481,14.2077,14.1481,14.1928,73700.0
2009-02-04 10:30:00,19.05,19.11,19.02,19.03,164600.0,14.1853,14.23,14.163,14.1704,164600.0
2009-02-04 10:35:00,19.03,19.1,19.0,19.0,95200.0,14.1704,14.2226,14.1481,14.1481,95200.0
2009-02-04 10:40:00,19.01,19.06,19.01,19.06,83800.0,14.1555,14.1928,14.1555,14.1928,83800.0
2009-02-04 10:45:00,19.05,19.09,19.02,19.04,48800.0,14.1853,14.2151,14.163,14.1779,48800.0
2009-02-04 10:50:00,19.04,19.09,19.01,19.08,68900.0,14.1779,14.2151,14.1555,14.2077,68900.0
2009-02-04 10:55:00,19.09,19.15,19.07,19.13,144500.0,14.2151,14.2598,14.2002,14.2449,144500.0
2009-02-04 11:00:00,19.13,19.14,19.07,19.09,78600.0,14.2449,14.2524,14.2002,14.2151,78600.0
2009-02-04 11:05:00,19.09,19.11,19.02,19.04,97900.0,14.2151,14.23,14.163,14.1779,97900.0
2009-02-04 11:10:00,19.04,19.05,18.97,19.02,140700.0,14.1779,14.1853,14.1258,14.163,140700.0
2009-02-04 11:15:00,19.03,19.03,18.89,18.9,205800.0,14.1704,14.1704,14.0662,14.0736,205800.0
2009-02-04 11:20:00,18.9,18.9,18.79,18.8,252900.0,14.0736,14.0736,13.9917,13.9992,252900.0
2009-02-04 11:25:00,18.81,18.82,18.67,18.71,234400.0,14.0066,14.0141,13.9024,13.9322,234400.0
2009-02-04 11:30:00,18.72,18.78,18.7,18.78,57200.0,13.9396,13.9843,13.9247,13.9843,57200.0
2009-02-04 11:35:00,18.78,18.78,18.71,18.76,53000.0,13.9843,13.9843,13.9322,13.9694,53000.0
2009-02-04 11:40:00,18.76,18.78,18.74,18.77,34600.0,13.9694,13.9843,13.9545,13.9768,34600.0
2009-02-04 11:45:00,18.77,18.77,18.72,18.74,38400.0,13.9768,13.9768,13.9396,13.9545,38400.0
2009-02-04 11:50:00,18.74,18.76,18.74,18.75,30100.0,13.9545,13.9694,13.9545,13.9619,30100.0
2009-02-04 11:55:00,18.76,18.76,18.73,18.73,51700.0,13.9694,13.9694,13.947,13.947,51700.0
2009-02-04 12:00:00,18.74,18.76,18.73,18.76,57100.0,13.9545,13.9694,13.947,13.9694,57100.0
2009-02-04 12:05:00,18.75,18.76,18.75,18.76,42000.0,13.9619,13.9694,13.9619,13.9694,42000.0
2009-02-04 12:10:00,18.76,18.76,18.72,18.73,29000.0,13.9694,13.9694,13.9396,13.947,29000.0
2009-02-04 12:15:00,18.73,18.74,18.69,18.7,52300.0,13.947,13.9545,13.9173,13.9247,52300.0
2009-02-04 12:20:00,18.7,18.71,18.63,18.63,60400.0,13.9247,13.9322,13.8726,13.8726,60400.0
2009-02-04 12:25:00,18.62,18.62,18.59,18.6,135000.0,13.8651,13.8651,13.8428,13.8502,135000.0
2009-02-04 12:30:00,18.6,18.62,18.59,18.62,56000.0,13.8502,13.8651,13.8428,13.8651,56000.0
2009-02-04 12:35:00,18.62,18.65,18.61,18.64,29400.0,13.8651,13.8875,13.8577,13.88,29400.0
2009-02-04 12:40:00,18.64,18.7,18.64,18.69,45900.0,13.88,13.9247,13.88,13.9173,45900.0
2009-02-04 12:45:00,18.69,18.71,18.68,18.71,22300.0,13.9173,13.9322,13.9098,13.9322,22300.0
2009-02-04 12:50:00,18.71,18.72,18.6,18.61,76700.0,13.9322,13.9396,13.8502,13.8577,76700.0
2009-02-04 12:55:00,18.62,18.62,18.59,18.6,22200.0,13.8651,13.8651,13.8428,13.8502,22200.0
2009-02-04 13:00:00,18.61,18.61,18.56,18.58,45300.0,13.8577,13.8577,13.8205,13.8354,45300.0
2009-02-04 13:05:00,18.58,18.62,18.58,18.62,47400.0,13.8354,13.8651,13.8354,13.8651,47400.0
2009-02-04 13:10:00,18.62,18.63,18.58,18.62,67500.0,13.8651,13.8726,13.8354,13.8651,67500.0
2009-02-04 13:15:00,18.62,18.67,18.61,18.61,82200.0,13.8651,13.9024,13.8577,13.8577,82200.0
2009-02-04 13:20:00,18.61,18.67,18.61,18.66,83700.0,13.8577,13.9024,13.8577,13.8949,83700.0
2009-02-04 13:25:00,18.65,18.71,18.63,18.71,45800.0,13.8875,13.9322,13.8726,13.9322,45800.0
2009-02-04 13:30:00,18.71,18.74,18.64,18.64,118800.0,13.9322,13.9545,13.88,13.88,118800.0
2009-02-04 13:35:00,18.64,18.66,18.58,18.58,109900.0,13.88,13.8949,13.8354,13.8354,109900.0
2009-02-04 13:40:00,18.58,18.58,18.5,18.5,163300.0,13.8354,13.8354,13.7758,13.7758,163300.0
2009-02-04 13:45:00,18.5,18.53,18.43,18.47,189500.0,13.7758,13.7981,13.7237,13.7534,189500.0
2009-02-04 13:50:00,18.46,18.5,18.41,18.47,130300.0,13.746,13.7758,13.7088,13.7534,130300.0
2009-02-04 13:55:00,18.48,18.5,18.44,18.5,236100.0,13.7609,13.7758,13.7311,13.7758,236100.0
2009-02-04 14:00:00,18.5,18.51,18.46,18.5,156000.0,13.7758,13.7832,13.746,13.7758,156000.0
2009-02-04 14:05:00,18.51,18.52,18.48,18.48,181400.0,13.7832,13.7907,13.7609,13.7609,181400.0
2009-02-04 14:10:00,18.48,18.51,18.47,18.5,163600.0,13.7609,13.7832,13.7534,13.7758,163600.0
2009-02-04 14:15:00,18.5,18.51,18.44,18.44,103600.0,13.7758,13.7832,13.7311,13.7311,103600.0
2009-02-04 14:20:00,18.44,18.5,18.37,18.42,178600.0,13.7311,13.7758,13.679,13.7162,178600.0
2009-02-04 14:25:00,18.42,18.47,18.39,18.45,69500.0,13.7162,13.7534,13.6939,13.7386,69500.0
2009-02-04 14:30:00,18.45,18.47,18.42,18.43,93100.0,13.7386,13.7534,13.7162,13.7237,93100.0
2009-02-04 14:35:00,18.44,18.51,18.44,18.49,302500.0,13.7311,13.7832,13.7311,13.7683,302500.0
2009-02-04 14:40:00,18.5,18.5,18.46,18.46,35200.0,13.7758,13.7758,13.746,13.746,35200.0
2009-02-04 14:45:00,18.47,18.48,18.4,18.48,151300.0,13.7534,13.7609,13.7013,13.7609,151300.0
2009-02-04 14:50:00,18.48,18.49,18.36,18.37,226400.0,13.7609,13.7683,13.6715,13.679,226400.0
2009-02-04 14:55:00,18.37,18.47,18.35,18.46,200100.0,13.679,13.7534,13.6641,13.746,200100.0
2009-02-04 15:00:00,18.46,18.48,18.39,18.47,341900.0,13.746,13.7609,13.6939,13.7534,341900.0
2009-02-04 15:05:00,18.47,18.51,18.45,18.47,168800.0,13.7534,13.7832,13.7386,13.7534,168800.0
2009-02-04 15:10:00,18.48,18.48,18.4,18.4,128800.0,13.7609,13.7609,13.7013,13.7013,128800.0
2009-02-04 15:15:00,18.41,18.47,18.4,18.44,158600.0,13.7088,13.7534,13.7013,13.7311,158600.0
2009-02-04 15:20:00,18.44,18.44,18.35,18.39,147100.0,13.7311,13.7311,13.6641,13.6939,147100.0
2009-02-04 15:25:00,18.39,18.43,18.37,18.39,343500.0,13.6939,13.7237,13.679,13.6939,343500.0
2009-02-04 15:30:00,18.4,18.41,18.35,18.4,147900.0,13.7013,13.7088,13.6641,13.7013,147900.0
2009-02-04 15:35:00,18.4,18.43,18.38,18.41,284600.0,13.7013,13.7237,13.6864,13.7088,284600.0
2009-02-04 15:40:00,18.42,18.47,18.42,18.44,245400.0,13.7162,13.7534,13.7162,13.7311,245400.0
2009-02-04 15:45:00,18.44,18.46,18.41,18.44,204100.0,13.7311,13.746,13.7088,13.7311,204100.0
2009-02-04 15:50:00,18.44,18.46,18.39,18.43,283000.0,13.7311,13.746,13.6939,13.7237,283000.0
2009-02-04 15:55:00,18.43,18.44,18.4,18.4,387100.0,13.7237,13.7311,13.7013,13.7013,387100.0
2009-02-05 09:30:00,18.39,18.49,18.28,18.4,218500.0,13.6939,13.7683,13.612,13.7013,218500.0
2009-02-05 09:35:00,18.4,18.53,18.3,18.48,276100.0,13.7013,13.7981,13.6269,13.7609,276100.0
2009-02-05 09:40:00,18.48,18.51,18.42,18.46,315300.0,13.7609,13.7832,13.7162,13.746,315300.0
2009-02-05 09:45:00,18.45,18.45,18.3,18.37,208900.0,13.7386,13.7386,13.6269,13.679,208900.0
2009-02-05 09:50:00,18.37,18.4,18.23,18.26,195300.0,13.679,13.7013,13.5747,13.5971,195300.0
2009-02-05 09:55:00,18.26,18.28,18.2,18.22,119200.0,13.5971,13.612,13.5524,13.5673,119200.0
2009-02-05 10:00:00,18.21,18.3,18.16,18.3,157100.0,13.5598,13.6269,13.5226,13.6269,157100.0
2009-02-05 10:05:00,18.3,18.31,18.23,18.27,87100.0,13.6269,13.6343,13.5747,13.6045,87100.0
2009-02-05 10:10:00,18.28,18.32,18.27,18.3,118600.0,13.612,13.6417,13.6045,13.6269,118600.0
2009-02-05 10:15:00,18.3,18.33,18.27,18.28,291500.0,13.6269,13.6492,13.6045,13.612,291500.0
2009-02-05 10:20:00,18.29,18.31,18.27,18.29,206800.0,13.6194,13.6343,13.6045,13.6194,206800.0
2009-02-05 10:25:00,18.29,18.35,18.29,18.33,186000.0,13.6194,13.6641,13.6194,13.6492,186000.0
2009-02-05 10:30:00,18.32,18.36,18.28,18.35,522800.0,13.6417,13.6715,13.612,13.6641,522800.0
2009-02-05 10:35:00,18.35,18.36,18.3,18.33,435000.0,13.6641,13.6715,13.6269,13.6492,435000.0
2009-02-05 10:40:00,18.33,18.4,18.32,18.4,159300.0,13.6492,13.7013,13.6417,13.7013,159300.0
2009-02-05 10:45:00,18.4,18.44,18.38,18.43,293500.0,13.7013,13.7311,13.6864,13.7237,293500.0
2009-02-05 10:50:00,18.43,18.63,18.4,18.58,182400.0,13.7237,13.8726,13.7013,13.8354,182400.0
2009-02-05 10:55:00,18.58,18.74,18.56,18.69,349000.0,13.8354,13.9545,13.8205,13.9173,349000.0
2009-02-05 11:00:00,18.69,18.73,18.63,18.7,290800.0,13.9173,13.947,13.8726,13.9247,290800.0
2009-02-05 11:05:00,18.71,18.79,18.71,18.78,206200.0,13.9322,13.9917,13.9322,13.9843,206200.0
2009-02-05 11:10:00,18.78,18.79,18.71,18.74,187900.0,13.9843,13.9917,13.9322,13.9545,187900.0
2009-02-05 11:15:00,18.74,18.76,18.71,18.71,132000.0,13.9545,13.9694,13.9322,13.9322,132000.0
2009-02-05 11:20:00,18.71,18.76,18.69,18.75,165300.0,13.9322,13.9694,13.9173,13.9619,165300.0
2009-02-05 11:25:00,18.75,18.75,18.66,18.66,158600.0,13.9619,13.9619,13.8949,13.8949,158600.0
2009-02-05 11:30:00,18.66,18.72,18.64,18.69,204100.0,13.8949,13.9396,13.88,13.9173,204100.0
2009-02-05 11:35:00,18.69,18.71,18.61,18.62,267000.0,13.9173,13.9322,13.8577,13.8651,267000.0
2009-02-05 11:40:00,18.61,18.67,18.6,18.66,70000.0,13.8577,13.9024,13.8502,13.8949,70000.0
2009-02-05 11:45:00,18.66,18.68,18.64,18.67,62000.0,13.8949,13.9098,13.88,13.9024,62000.0
2009-02-05 11:50:00,18.67,18.72,18.65,18.67,57900.0,13.9024,13.9396,13.8875,13.9024,57900.0
2009-02-05 11:55:00,18.66,18.77,18.64,18.77,82600.0,13.8949,13.9768,13.88,13.9768,82600.0
2009-02-05 12:00:00,18.77,18.88,18.77,18.87,225800.0,13.9768,14.0587,13.9768,14.0513,225800.0
2009-02-05 12:05:00,18.87,18.99,18.87,18.99,227800.0,14.0513,14.1407,14.0513,14.1407,227800.0
2009-02-05 12:10:00,18.98,19.05,18.94,18.95,396900.0,14.1332,14.1853,14.1034,14.1109,396900.0
2009-02-05 12:15:00,18.96,19.01,18.92,18.95,182900.0,14.1183,14.1555,14.0885,14.1109,182900.0
2009-02-05 12:20:00,18.95,18.96,18.9,18.95,71200.0,14.1109,14.1183,14.0736,14.1109,71200.0
2009-02-05 12:25:00,18.96,19.0,18.88,18.88,123400.0,14.1183,14.1481,14.0587,14.0587,123400.0
2009-02-05 12:30:00,18.89,18.93,18.88,18.93,86200.0,14.0662,14.096,14.0587,14.096,86200.0
2009-02-05 12:35:00,18.92,18.93,18.87,18.89,109200.0,14.0885,14.096,14.0513,14.0662,109200.0
2009-02-05 12:40:00,18.9,18.95,18.88,18.94,87000.0,14.0736,14.1109,14.0587,14.1034,87000.0
2009-02-05 12:45:00,18.94,18.95,18.85,18.86,101000.0,14.1034,14.1109,14.0364,14.0439,101000.0
2009-02-05 12:50:00,18.87,18.88,18.84,18.88,62500.0,14.0513,14.0587,14.029,14.0587,62500.0
2009-02-05 12:55:00,18.87,18.99,18.87,18.98,93700.0,14.0513,14.1407,14.0513,14.1332,93700.0
2009-02-05 13:00:00,18.98,18.99,18.87,18.88,85300.0,14.1332,14.1407,14.0513,14.0587,85300.0
2009-02-05 13:05:00,18.89,18.93,18.85,18.93,53200.0,14.0662,14.096,14.0364,14.096,53200.0
2009-02-05 13:10:00,18.93,18.94,18.85,18.88,96700.0,14.096,14.1034,14.0364,14.0587,96700.0
2009-02-05 13:15:00,18.88,18.9,18.82,18.87,82800.0,14.0587,14.0736,14.0141,14.0513,82800.0
2009-02-05 13:20:00,18.87,18.88,18.8,18.8,50700.0,14.0513,14.0587,13.9992,13.9992,50700.0
2009-02-05 13:25:00,18.79,18.81,18.75,18.77,88500.0,13.9917,14.0066,13.9619,13.9768,88500.0
2009-02-05 13:30:00,18.76,18.82,18.76,18.79,82800.0,13.9694,14.0141,13.9694,13.9917,82800.0
2009-02-05 13:35:00,18.78,18.81,18.75,18.76,235800.0,13.9843,14.0066,13.9619,13.9694,235800.0
2009-02-05 13:40:00,18.75,18.81,18.72,18.79,114600.0,13.9619,14.0066,13.9396,13.9917,114600.0
2009-02-05 13:45:00,18.79,18.79,18.75,18.79,88100.0,13.9917,13.9917,13.9619,13.9917,88100.0
2009-02-05 13:50:00,18.79,18.8,18.74,18.74,75800.0,13.9917,13.9992,13.9545,13.9545,75800.0
2009-02-05 13:55:00,18.74,18.75,18.7,18.72,104600.0,13.9545,13.9619,13.9247,13.9396,104600.0
2009-02-05 14:00:00,18.71,18.77,18.71,18.77,287600.0,13.9322,13.9768,13.9322,13.9768,287600.0
2009-02-05 14:05:00,18.77,18.79,18.74,18.75,99400.0,13.9768,13.9917,13.9545,13.9619,99400.0
2009-02-05 14:10:00,18.75,18.76,18.7,18.73,100000.0,13.9619,13.9694,13.9247,13.947,100000.0
2009-02-05 14:15:00,18.73,18.75,18.65,18.74,134800.0,13.947,13.9619,13.8875,13.9545,134800.0
2009-02-05 14:20:00,18.73,18.76,18.72,18.73,289700.0,13.947,13.9694,13.9396,13.947,289700.0
2009-02-05 14:25:00,18.73,18.8,18.68,18.8,217400.0,13.947,13.9992,13.9098,13.9992,217400.0
2009-02-05 14:30:00,18.81,18.85,18.77,18.84,218800.0,14.0066,14.0364,13.9768,14.029,218800.0
2009-02-05 14:35:00,18.84,18.86,18.8,18.82,165700.0,14.029,14.0439,13.9992,14.0141,165700.0
2009-02-05 14:40:00,18.82,18.85,18.79,18.83,105000.0,14.0141,14.0364,13.9917,14.0215,105000.0
2009-02-05 14:45:00,18.83,18.84,18.73,18.73,151400.0,14.0215,14.029,13.947,13.947,151400.0
2009-02-05 14:50:00,18.73,18.75,18.69,18.75,138400.0,13.947,13.9619,13.9173,13.9619,138400.0
2009-02-05 14:55:00,18.75,18.75,18.61,18.66,157100.0,13.9619,13.9619,13.8577,13.8949,157100.0
2009-02-05 15:00:00,18.66,18.7,18.59,18.59,236300.0,13.8949,13.9247,13.8428,13.8428,236300.0
2009-02-05 15:05:00,18.59,18.65,18.54,18.57,335700.0,13.8428,13.8875,13.8056,13.8279,335700.0
2009-02-05 15:10:00,18.58,18.65,18.58,18.64,273700.0,13.8354,13.8875,13.8354,13.88,273700.0
2009-02-05 15:15:00,18.65,18.66,18.6,18.6,236400.0,13.8875,13.8949,13.8502,13.8502,236400.0
2009-02-05 15:20:00,18.6,18.65,18.59,18.63,360400.0,13.8502,13.8875,13.8428,13.8726,360400.0
2009-02-05 15:25:00,18.63,18.66,18.58,18.65,455500.0,13.8726,13.8949,13.8354,13.8875,455500.0
2009-02-05 15:30:00,18.65,18.71,18.6,18.71,456200.0,13.8875,13.9322,13.8502,13.9322,456200.0
2009-02-05 15:35:00,18.71,18.77,18.69,18.73,335500.0,13.9322,13.9768,13.9173,13.947,335500.0
2009-02-05 15:40:00,18.73,18.8,18.72,18.78,722600.0,13.947,13.9992,13.9396,13.9843,722600.0
2009-02-05 15:45:00,18.79,18.8,18.71,18.72,758300.0,13.9917,13.9992,13.9322,13.9396,758300.0
2009-02-05 15:50:00,18.72,18.75,18.68,18.75,622100.0,13.9396,13.9619,13.9098,13.9619,622100.0
2009-02-05 15:55:00,18.75,18.84,18.75,18.81,1084600.0,13.9619,14.029,13.9619,14.0066,1084600.0
2009-02-06 09:30:00,19.03,19.03,18.85,18.99,183400.0,14.1704,14.1704,14.0364,14.1407,183400.0
2009-02-06 09:35:00,19.0,19.17,18.94,19.0,626800.0,14.1481,14.2747,14.1034,14.1481,626800.0
2009-02-06 09:40:00,19.0,19.15,18.98,19.08,645600.0,14.1481,14.2598,14.1332,14.2077,645600.0
2009-02-06 09:45:00,19.09,19.2,19.07,19.09,394200.0,14.2151,14.297,14.2002,14.2151,394200.0
2009-02-06 09:50:00,19.09,19.12,18.97,19.02,276600.0,14.2151,14.2375,14.1258,14.163,276600.0
2009-02-06 09:55:00,19.02,19.12,19.0,19.08,419400.0,14.163,14.2375,14.1481,14.2077,419400.0
2009-02-06 10:00:00,19.08,19.11,19.06,19.06,188100.0,14.2077,14.23,14.1928,14.1928,188100.0
2009-02-06 10:05:00,19.06,19.13,19.06,19.1,181500.0,14.1928,14.2449,14.1928,14.2226,181500.0
2009-02-06 10:10:00,19.1,19.12,19.09,19.1,176700.0,14.2226,14.2375,14.2151,14.2226,176700.0
2009-02-06 10:15:00,19.1,19.16,19.09,19.16,292200.0,14.2226,14.2672,14.2151,14.2672,292200.0
2009-02-06 10:20:00,19.16,19.18,19.11,19.14,203400.0,14.2672,14.2821,14.23,14.2524,203400.0
2009-02-06 10:25:00,19.12,19.17,19.12,19.14,226600.0,14.2375,14.2747,14.2375,14.2524,226600.0
2009-02-06 10:30:00,19.14,19.16,19.1,19.15,287900.0,14.2524,14.2672,14.2226,14.2598,287900.0
2009-02-06 10:35:00,19.15,19.17,19.1,19.14,398600.0,14.2598,14.2747,14.2226,14.2524,398600.0
2009-02-06 10:40:00,19.14,19.14,19.05,19.1,315500.0,14.2524,14.2524,14.1853,14.2226,315500.0
2009-02-06 10:45:00,19.1,19.14,19.08,19.1,358800.0,14.2226,14.2524,14.2077,14.2226,358800.0
2009-02-06 10:50:00,19.1,19.14,19.08,19.14,450500.0,14.2226,14.2524,14.2077,14.2524,450500.0
2009-02-06 10:55:00,19.13,19.16,19.12,19.15,494900.0,14.2449,14.2672,14.2375,14.2598,494900.0
2009-02-06 11:00:00,19.15,19.15,19.13,19.15,248100.0,14.2598,14.2598,14.2449,14.2598,248100.0
2009-02-06 11:05:00,19.15,19.18,19.14,19.15,415900.0,14.2598,14.2821,14.2524,14.2598,415900.0
2009-02-06 11:10:00,19.15,19.2,19.14,19.2,332200.0,14.2598,14.297,14.2524,14.297,332200.0
2009-02-06 11:15:00,19.2,19.24,19.17,19.21,674400.0,14.297,14.3268,14.2747,14.3045,674400.0
2009-02-06 11:20:00,19.21,19.22,19.17,19.17,223100.0,14.3045,14.3119,14.2747,14.2747,223100.0
2009-02-06 11:25:00,19.18,19.18,19.12,19.15,148300.0,14.2821,14.2821,14.2375,14.2598,148300.0
2009-02-06 11:30:00,19.15,19.2,19.13,19.2,108300.0,14.2598,14.297,14.2449,14.297,108300.0
2009-02-06 11:35:00,19.2,19.23,19.19,19.2,380500.0,14.297,14.3194,14.2896,14.297,380500.0
2009-02-06 11:40:00,19.2,19.21,19.19,19.2,88800.0,14.297,14.3045,14.2896,14.297,88800.0
2009-02-06 11:45:00,19.2,19.25,19.2,19.25,252500.0,14.297,14.3343,14.297,14.3343,252500.0
2009-02-06 11:50:00,19.25,19.3,19.22,19.3,310800.0,14.3343,14.3715,14.3119,14.3715,310800.0
2009-02-06 11:55:00,19.29,19.35,19.29,19.33,190800.0,14.364,14.4087,14.364,14.3938,190800.0
2009-02-06 12:00:00,19.33,19.34,19.28,19.33,204900.0,14.3938,14.4013,14.3566,14.3938,204900.0
2009-02-06 12:05:00,19.33,19.34,19.24,19.26,300800.0,14.3938,14.4013,14.3268,14.3417,300800.0
2009-02-06 12:10:00,19.26,19.28,19.2,19.23,143400.0,14.3417,14.3566,14.297,14.3194,143400.0
2009-02-06 12:15:00,19.23,19.24,19.18,19.22,151300.0,14.3194,14.3268,14.2821,14.3119,151300.0
2009-02-06 12:20:00,19.22,19.28,19.19,19.28,157500.0,14.3119,14.3566,14.2896,14.3566,157500.0
2009-02-06 12:25:00,19.28,19.28,19.22,19.26,346700.0,14.3566,14.3566,14.3119,14.3417,346700.0
2009-02-06 12:30:00,19.26,19.28,19.25,19.25,1400800.0,14.3417,14.3566,14.3343,14.3343,1400800.0
2009-02-06 12:35:00,19.25,19.3,19.22,19.25,315500.0,14.3343,14.3715,14.3119,14.3343,315500.0
2009-02-06 12:40:00,19.25,19.28,19.24,19.26,154800.0,14.3343,14.3566,14.3268,14.3417,154800.0
2009-02-06 12:45:00,19.26,19.26,19.16,19.17,188100.0,14.3417,14.3417,14.2672,14.2747,188100.0
2009-02-06 12:50:00,19.16,19.19,19.15,19.17,79500.0,14.2672,14.2896,14.2598,14.2747,79500.0
2009-02-06 12:55:00,19.18,19.23,19.17,19.2,76100.0,14.2821,14.3194,14.2747,14.297,76100.0
2009-02-06 13:00:00,19.21,19.21,19.11,19.15,247100.0,14.3045,14.3045,14.23,14.2598,247100.0
2009-02-06 13:05:00,19.15,19.21,19.12,19.19,166300.0,14.2598,14.3045,14.2375,14.2896,166300.0
2009-02-06 13:10:00,19.19,19.2,19.16,19.2,681800.0,14.2896,14.297,14.2672,14.297,681800.0
2009-02-06 13:15:00,19.2,19.22,19.17,19.2,391300.0,14.297,14.3119,14.2747,14.297,391300.0
2009-02-06 13:20:00,19.2,19.2,19.18,19.2,271600.0,14.297,14.297,14.2821,14.297,271600.0
2009-02-06 13:25:00,19.2,19.22,19.17,19.2,770700.0,14.297,14.3119,14.2747,14.297,770700.0
2009-02-06 13:30:00,19.2,19.33,19.19,19.27,2026800.0,14.297,14.3938,14.2896,14.3492,2026800.0
2009-02-06 13:35:00,19.27,19.35,19.24,19.35,494200.0,14.3492,14.4087,14.3268,14.4087,494200.0
2009-02-06 13:40:00,19.35,19.35,19.31,19.33,283200.0,14.4087,14.4087,14.3789,14.3938,283200.0
2009-02-06 13:45:00,19.34,19.4,19.3,19.32,1299800.0,14.4013,14.446,14.3715,14.3864,1299800.0
2009-02-06 13:50:00,19.32,19.32,19.28,19.31,404100.0,14.3864,14.3864,14.3566,14.3789,404100.0
2009-02-06 13:55:00,19.31,19.34,19.29,19.32,140700.0,14.3789,14.4013,14.364,14.3864,140700.0
2009-02-06 14:00:00,19.32,19.35,19.28,19.28,357900.0,14.3864,14.4087,14.3566,14.3566,357900.0
2009-02-06 14:05:00,19.29,19.35,19.26,19.34,866800.0,14.364,14.4087,14.3417,14.4013,866800.0
2009-02-06 14:10:00,19.35,19.37,19.34,19.35,840800.0,14.4087,14.4236,14.4013,14.4087,840800.0
2009-02-06 14:15:00,19.35,19.36,19.25,19.3,316300.0,14.4087,14.4162,14.3343,14.3715,316300.0
2009-02-06 14:20:00,19.3,19.32,19.29,19.3,269600.0,14.3715,14.3864,14.364,14.3715,269600.0
2009-02-06 14:25:00,19.3,19.34,19.29,19.31,146000.0,14.3715,14.4013,14.364,14.3789,146000.0
2009-02-06 14:30:00,19.32,19.37,19.3,19.37,292900.0,14.3864,14.4236,14.3715,14.4236,292900.0
2009-02-06 14:35:00,19.37,19.41,19.32,19.33,273100.0,14.4236,14.4534,14.3864,14.3938,273100.0
2009-02-06 14:40:00,19.32,19.39,19.3,19.34,303200.0,14.3864,14.4385,14.3715,14.4013,303200.0
2009-02-06 14:45:00,19.34,19.34,19.21,19.23,793000.0,14.4013,14.4013,14.3045,14.3194,793000.0
2009-02-06 14:50:00,19.23,19.24,19.18,19.21,284300.0,14.3194,14.3268,14.2821,14.3045,284300.0
2009-02-06 14:55:00,19.21,19.28,19.2,19.2,233800.0,14.3045,14.3566,14.297,14.297,233800.0
2009-02-06 15:00:00,19.2,19.26,19.14,19.18,409000.0,14.297,14.3417,14.2524,14.2821,409000.0
2009-02-06 15:05:00,19.19,19.26,19.17,19.19,372500.0,14.2896,14.3417,14.2747,14.2896,372500.0
2009-02-06 15:10:00,19.2,19.23,19.17,19.18,450600.0,14.297,14.3194,14.2747,14.2821,450600.0
2009-02-06 15:15:00,19.19,19.19,19.08,19.09,430500.0,14.2896,14.2896,14.2077,14.2151,430500.0
2009-02-06 15:20:00,19.09,19.2,19.08,19.18,269200.0,14.2151,14.297,14.2077,14.2821,269200.0
2009-02-06 15:25:00,19.18,19.18,19.05,19.12,339000.0,14.2821,14.2821,14.1853,14.2375,339000.0
2009-02-06 15:30:00,19.11,19.25,19.11,19.25,810000.0,14.23,14.3343,14.23,14.3343,810000.0
2009-02-06 15:35:00,19.25,19.26,19.2,19.24,220100.0,14.3343,14.3417,14.297,14.3268,220100.0
2009-02-06 15:40:00,19.24,19.27,19.22,19.23,1214600.0,14.3268,14.3492,14.3119,14.3194,1214600.0
2009-02-06 15:45:00,19.22,19.26,19.2,19.21,507600.0,14.3119,14.3417,14.297,14.3045,507600.0
2009-02-06 15:50:00,19.21,19.25,19.2,19.2,595900.0,14.3045,14.3343,14.297,14.297,595900.0
2009-02-06 15:55:00,19.2,19.25,19.16,19.24,2286400.0,14.297,14.3343,14.2672,14.3268,2286400.0
2009-02-09 09:30:00,19.2,19.44,19.12,19.14,299200.0,14.297,14.4757,14.2375,14.2524,299200.0
2009-02-09 09:35:00,19.14,19.15,18.91,19.02,379900.0,14.2524,14.2598,14.0811,14.163,379900.0
2009-02-09 09:40:00,19.03,19.08,18.95,19.05,382600.0,14.1704,14.2077,14.1109,14.1853,382600.0
2009-02-09 09:45:00,19.04,19.19,19.04,19.14,413600.0,14.1779,14.2896,14.1779,14.2524,413600.0
2009-02-09 09:50:00,19.15,19.16,19.05,19.1,244400.0,14.2598,14.2672,14.1853,14.2226,244400.0
2009-02-09 09:55:00,19.1,19.12,19.03,19.03,228700.0,14.2226,14.2375,14.1704,14.1704,228700.0
2009-02-09 10:00:00,19.02,19.04,18.68,18.7,378600.0,14.163,14.1779,13.9098,13.9247,378600.0
2009-02-09 10:05:00,18.7,18.72,18.64,18.65,274800.0,13.9247,13.9396,13.88,13.8875,274800.0
2009-02-09 10:10:00,18.65,18.8,18.64,18.75,203600.0,13.8875,13.9992,13.88,13.9619,203600.0
2009-02-09 10:15:00,18.75,18.83,18.75,18.81,188400.0,13.9619,14.0215,13.9619,14.0066,188400.0
2009-02-09 10:20:00,18.81,18.9,18.81,18.88,172200.0,14.0066,14.0736,14.0066,14.0587,172200.0
2009-02-09 10:25:00,18.88,18.94,18.88,18.92,156600.0,14.0587,14.1034,14.0587,14.0885,156600.0
2009-02-09 10:30:00,18.92,19.0,18.9,18.93,233800.0,14.0885,14.1481,14.0736,14.096,233800.0
2009-02-09 10:35:00,18.93,18.98,18.92,18.97,227500.0,14.096,14.1332,14.0885,14.1258,227500.0
2009-02-09 10:40:00,18.97,19.07,18.96,19.05,159900.0,14.1258,14.2002,14.1183,14.1853,159900.0
2009-02-09 10:45:00,19.05,19.08,19.01,19.07,152400.0,14.1853,14.2077,14.1555,14.2002,152400.0
2009-02-09 10:50:00,19.07,19.08,19.03,19.06,158200.0,14.2002,14.2077,14.1704,14.1928,158200.0
2009-02-09 10:55:00,19.06,19.15,19.05,19.14,146800.0,14.1928,14.2598,14.1853,14.2524,146800.0
2009-02-09 11:00:00,19.15,19.16,19.08,19.1,240200.0,14.2598,14.2672,14.2077,14.2226,240200.0
2009-02-09 11:05:00,19.1,19.13,19.05,19.06,141200.0,14.2226,14.2449,14.1853,14.1928,141200.0
2009-02-09 11:10:00,19.07,19.1,19.04,19.09,317100.0,14.2002,14.2226,14.1779,14.2151,317100.0
2009-02-09 11:15:00,19.09,19.14,18.99,19.01,127900.0,14.2151,14.2524,14.1407,14.1555,127900.0
2009-02-09 11:20:00,19.01,19.05,18.98,19.0,99300.0,14.1555,14.1853,14.1332,14.1481,99300.0
2009-02-09 11:25:00,19.0,19.04,18.92,19.04,172400.0,14.1481,14.1779,14.0885,14.1779,172400.0
2009-02-09 11:30:00,19.04,19.06,19.0,19.05,179100.0,14.1779,14.1928,14.1481,14.1853,179100.0
2009-02-09 11:35:00,19.05,19.1,19.04,19.09,144500.0,14.1853,14.2226,14.1779,14.2151,144500.0
2009-02-09 11:40:00,19.1,19.1,18.96,18.97,149500.0,14.2226,14.2226,14.1183,14.1258,149500.0
2009-02-09 11:45:00,18.97,18.98,18.9,18.95,177900.0,14.1258,14.1332,14.0736,14.1109,177900.0
2009-02-09 11:50:00,18.96,18.99,18.96,18.99,64900.0,14.1183,14.1407,14.1183,14.1407,64900.0
2009-02-09 11:55:00,18.99,19.07,18.98,19.06,100100.0,14.1407,14.2002,14.1332,14.1928,100100.0
2009-02-09 12:00:00,19.07,19.13,19.06,19.08,226800.0,14.2002,14.2449,14.1928,14.2077,226800.0
2009-02-09 12:05:00,19.08,19.09,19.06,19.06,175700.0,14.2077,14.2151,14.1928,14.1928,175700.0
2009-02-09 12:10:00,19.05,19.06,19.0,19.0,61000.0,14.1853,14.1928,14.1481,14.1481,61000.0
2009-02-09 12:15:00,19.0,19.06,19.0,19.02,88300.0,14.1481,14.1928,14.1481,14.163,88300.0
2009-02-09 12:20:00,19.03,19.03,18.98,19.01,86200.0,14.1704,14.1704,14.1332,14.1555,86200.0
2009-02-09 12:25:00,19.01,19.01,18.95,18.97,70500.0,14.1555,14.1555,14.1109,14.1258,70500.0
2009-02-09 12:30:00,18.97,18.97,18.95,18.97,53800.0,14.1258,14.1258,14.1109,14.1258,53800.0
2009-02-09 12:35:00,18.97,18.97,18.91,18.92,65400.0,14.1258,14.1258,14.0811,14.0885,65400.0
2009-02-09 12:40:00,18.92,18.95,18.9,18.9,62500.0,14.0885,14.1109,14.0736,14.0736,62500.0
2009-02-09 12:45:00,18.9,18.91,18.88,18.91,54500.0,14.0736,14.0811,14.0587,14.0811,54500.0
2009-02-09 12:50:00,18.9,19.0,18.9,18.99,61400.0,14.0736,14.1481,14.0736,14.1407,61400.0
2009-02-09 12:55:00,19.0,19.07,18.99,19.05,69400.0,14.1481,14.2002,14.1407,14.1853,69400.0
2009-02-09 13:00:00,19.05,19.09,19.04,19.08,71800.0,14.1853,14.2151,14.1779,14.2077,71800.0
2009-02-09 13:05:00,19.08,19.08,19.06,19.07,40200.0,14.2077,14.2077,14.1928,14.2002,40200.0
2009-02-09 13:10:00,19.07,19.07,19.06,19.07,49500.0,14.2002,14.2002,14.1928,14.2002,49500.0
2009-02-09 13:15:00,19.07,19.08,19.03,19.03,81700.0,14.2002,14.2077,14.1704,14.1704,81700.0
2009-02-09 13:20:00,19.04,19.04,19.0,19.0,51100.0,14.1779,14.1779,14.1481,14.1481,51100.0
2009-02-09 13:25:00,19.0,19.01,18.95,18.97,59700.0,14.1481,14.1555,14.1109,14.1258,59700.0
2009-02-09 13:30:00,18.97,18.98,18.9,18.9,119400.0,14.1258,14.1332,14.0736,14.0736,119400.0
2009-02-09 13:35:00,18.91,18.91,18.86,18.9,94600.0,14.0811,14.0811,14.0439,14.0736,94600.0
2009-02-09 13:40:00,18.9,18.93,18.88,18.9,65900.0,14.0736,14.096,14.0587,14.0736,65900.0
2009-02-09 13:45:00,18.9,18.92,18.88,18.89,65400.0,14.0736,14.0885,14.0587,14.0662,65400.0
2009-02-09 13:50:00,18.9,18.93,18.87,18.92,84200.0,14.0736,14.096,14.0513,14.0885,84200.0
2009-02-09 13:55:00,18.93,18.94,18.9,18.94,40800.0,14.096,14.1034,14.0736,14.1034,40800.0
2009-02-09 14:00:00,18.94,18.99,18.93,18.98,190800.0,14.1034,14.1407,14.096,14.1332,190800.0
2009-02-09 14:05:00,18.99,18.99,18.97,18.99,110800.0,14.1407,14.1407,14.1258,14.1407,110800.0
2009-02-09 14:10:00,18.99,18.99,18.91,18.91,48200.0,14.1407,14.1407,14.0811,14.0811,48200.0
2009-02-09 14:15:00,18.91,18.91,18.87,18.88,96700.0,14.0811,14.0811,14.0513,14.0587,96700.0
2009-02-09 14:20:00,18.88,18.94,18.88,18.9,148400.0,14.0587,14.1034,14.0587,14.0736,148400.0
2009-02-09 14:25:00,18.91,18.91,18.82,18.88,94000.0,14.0811,14.0811,14.0141,14.0587,94000.0
2009-02-09 14:30:00,18.87,18.92,18.86,18.9,106500.0,14.0513,14.0885,14.0439,14.0736,106500.0
2009-02-09 14:35:00,18.91,18.92,18.89,18.91,72500.0,14.0811,14.0885,14.0662,14.0811,72500.0
2009-02-09 14:40:00,18.92,18.94,18.89,18.9,82100.0,14.0885,14.1034,14.0662,14.0736,82100.0
2009-02-09 14:45:00,18.89,18.9,18.84,18.9,49600.0,14.0662,14.0736,14.029,14.0736,49600.0
2009-02-09 14:50:00,18.89,18.94,18.88,18.93,51800.0,14.0662,14.1034,14.0587,14.096,51800.0
2009-02-09 14:55:00,18.94,18.97,18.93,18.93,71800.0,14.1034,14.1258,14.096,14.096,71800.0
2009-02-09 15:00:00,18.94,18.94,18.87,18.89,86400.0,14.1034,14.1034,14.0513,14.0662,86400.0
2009-02-09 15:05:00,18.89,18.91,18.85,18.86,129900.0,14.0662,14.0811,14.0364,14.0439,129900.0
2009-02-09 15:10:00,18.86,18.93,18.83,18.93,161000.0,14.0439,14.096,14.0215,14.096,161000.0
2009-02-09 15:15:00,18.93,18.93,18.89,18.89,89900.0,14.096,14.096,14.0662,14.0662,89900.0
2009-02-09 15:20:00,18.89,18.93,18.89,18.92,115700.0,14.0662,14.096,14.0662,14.0885,115700.0
2009-02-09 15:25:00,18.92,19.02,18.92,19.02,183100.0,14.0885,14.163,14.0885,14.163,183100.0
2009-02-09 15:30:00,19.02,19.06,18.97,19.01,132600.0,14.163,14.1928,14.1258,14.1555,132600.0
2009-02-09 15:35:00,19.01,19.03,18.97,18.99,219300.0,14.1555,14.1704,14.1258,14.1407,219300.0
2009-02-09 15:40:00,18.99,19.02,18.98,19.0,139600.0,14.1407,14.163,14.1332,14.1481,139600.0
2009-02-09 15:45:00,19.0,19.03,18.95,19.02,189100.0,14.1481,14.1704,14.1109,14.163,189100.0
2009-02-09 15:50:00,19.02,19.03,18.97,18.98,219900.0,14.163,14.1704,14.1258,14.1332,219900.0
2009-02-09 15:55:00,18.98,19.0,18.97,19.0,359200.0,14.1332,14.1481,14.1258,14.1481,359200.0
2009-02-10 09:30:00,18.95,18.95,18.66,18.69,184400.0,14.1109,14.1109,13.8949,13.9173,184400.0
2009-02-10 09:35:00,18.7,18.9,18.67,18.78,275200.0,13.9247,14.0736,13.9024,13.9843,275200.0
2009-02-10 09:40:00,18.78,18.81,18.65,18.65,287300.0,13.9843,14.0066,13.8875,13.8875,287300.0
2009-02-10 09:45:00,18.66,19.0,18.66,18.95,192600.0,13.8949,14.1481,13.8949,14.1109,192600.0
2009-02-10 09:50:00,18.95,18.98,18.92,18.95,237000.0,14.1109,14.1332,14.0885,14.1109,237000.0
2009-02-10 09:55:00,18.95,18.96,18.75,18.78,317800.0,14.1109,14.1183,13.9619,13.9843,317800.0
2009-02-10 10:00:00,18.78,18.79,18.73,18.77,325000.0,13.9843,13.9917,13.947,13.9768,325000.0
2009-02-10 10:05:00,18.76,18.82,18.76,18.8,99800.0,13.9694,14.0141,13.9694,13.9992,99800.0
2009-02-10 10:10:00,18.8,18.83,18.73,18.77,141000.0,13.9992,14.0215,13.947,13.9768,141000.0
2009-02-10 10:15:00,18.78,18.78,18.7,18.7,128200.0,13.9843,13.9843,13.9247,13.9247,128200.0
2009-02-10 10:20:00,18.7,18.71,18.54,18.65,212500.0,13.9247,13.9322,13.8056,13.8875,212500.0
2009-02-10 10:25:00,18.65,18.72,18.62,18.7,135700.0,13.8875,13.9396,13.8651,13.9247,135700.0
2009-02-10 10:30:00,18.69,18.75,18.69,18.74,111200.0,13.9173,13.9619,13.9173,13.9545,111200.0
2009-02-10 10:35:00,18.75,18.77,18.67,18.77,146300.0,13.9619,13.9768,13.9024,13.9768,146300.0
2009-02-10 10:40:00,18.77,18.85,18.76,18.8,149800.0,13.9768,14.0364,13.9694,13.9992,149800.0
2009-02-10 10:45:00,18.8,18.92,18.8,18.92,192600.0,13.9992,14.0885,13.9992,14.0885,192600.0
2009-02-10 10:50:00,18.91,18.93,18.86,18.91,132100.0,14.0811,14.096,14.0439,14.0811,132100.0
2009-02-10 10:55:00,18.91,18.95,18.88,18.92,102000.0,14.0811,14.1109,14.0587,14.0885,102000.0
2009-02-10 11:00:00,18.92,19.04,18.82,18.85,174300.0,14.0885,14.1779,14.0141,14.0364,174300.0
2009-02-10 11:05:00,18.85,18.86,18.5,18.65,354400.0,14.0364,14.0439,13.7758,13.8875,354400.0
2009-02-10 11:10:00,18.65,18.66,18.53,18.61,255600.0,13.8875,13.8949,13.7981,13.8577,255600.0
2009-02-10 11:15:00,18.61,18.61,18.5,18.55,117100.0,13.8577,13.8577,13.7758,13.813,117100.0
2009-02-10 11:20:00,18.55,18.61,18.44,18.45,155000.0,13.813,13.8577,13.7311,13.7386,155000.0
2009-02-10 11:25:00,18.45,18.49,18.36,18.44,228200.0,13.7386,13.7683,13.6715,13.7311,228200.0
2009-02-10 11:30:00,18.44,18.44,18.1,18.11,388100.0,13.7311,13.7311,13.4779,13.4854,388100.0
2009-02-10 11:35:00,18.11,18.27,18.01,18.17,336800.0,13.4854,13.6045,13.4109,13.5301,336800.0
2009-02-10 11:40:00,18.18,18.3,18.14,18.25,172200.0,13.5375,13.6269,13.5077,13.5896,172200.0
2009-02-10 11:45:00,18.25,18.37,18.19,18.34,233500.0,13.5896,13.679,13.5449,13.6566,233500.0
2009-02-10 11:50:00,18.33,18.33,18.24,18.32,159300.0,13.6492,13.6492,13.5822,13.6417,159300.0
2009-02-10 11:55:00,18.32,18.33,18.25,18.33,169000.0,13.6417,13.6492,13.5896,13.6492,169000.0
2009-02-10 12:00:00,18.33,18.33,18.29,18.33,177100.0,13.6492,13.6492,13.6194,13.6492,177100.0
2009-02-10 12:05:00,18.33,18.35,18.24,18.35,206300.0,13.6492,13.6641,13.5822,13.6641,206300.0
2009-02-10 12:10:00,18.35,18.45,18.34,18.43,242100.0,13.6641,13.7386,13.6566,13.7237,242100.0
2009-02-10 12:15:00,18.43,18.46,18.38,18.43,136800.0,13.7237,13.746,13.6864,13.7237,136800.0
2009-02-10 12:20:00,18.43,18.43,18.37,18.39,126500.0,13.7237,13.7237,13.679,13.6939,126500.0
2009-02-10 12:25:00,18.39,18.41,18.3,18.34,180600.0,13.6939,13.7088,13.6269,13.6566,180600.0
2009-02-10 12:30:00,18.35,18.35,18.25,18.26,84600.0,13.6641,13.6641,13.5896,13.5971,84600.0
2009-02-10 12:35:00,18.25,18.36,18.25,18.34,142900.0,13.5896,13.6715,13.5896,13.6566,142900.0
2009-02-10 12:40:00,18.35,18.36,18.28,18.34,131100.0,13.6641,13.6715,13.612,13.6566,131100.0
2009-02-10 12:45:00,18.33,18.37,18.33,18.35,171900.0,13.6492,13.679,13.6492,13.6641,171900.0
2009-02-10 12:50:00,18.34,18.37,18.31,18.36,114000.0,13.6566,13.679,13.6343,13.6715,114000.0
2009-02-10 12:55:00,18.36,18.41,18.28,18.29,158500.0,13.6715,13.7088,13.612,13.6194,158500.0
2009-02-10 13:00:00,18.29,18.3,18.21,18.23,55900.0,13.6194,13.6269,13.5598,13.5747,55900.0
2009-02-10 13:05:00,18.23,18.26,18.17,18.18,212800.0,13.5747,13.5971,13.5301,13.5375,212800.0
2009-02-10 13:10:00,18.18,18.25,18.16,18.23,147900.0,13.5375,13.5896,13.5226,13.5747,147900.0
2009-02-10 13:15:00,18.23,18.25,18.15,18.16,116700.0,13.5747,13.5896,13.5152,13.5226,116700.0
2009-02-10 13:20:00,18.15,18.17,18.03,18.12,202900.0,13.5152,13.5301,13.4258,13.4928,202900.0
2009-02-10 13:25:00,18.12,18.15,18.03,18.13,109200.0,13.4928,13.5152,13.4258,13.5003,109200.0
2009-02-10 13:30:00,18.13,18.25,18.11,18.24,150400.0,13.5003,13.5896,13.4854,13.5822,150400.0
2009-02-10 13:35:00,18.24,18.33,18.21,18.32,132500.0,13.5822,13.6492,13.5598,13.6417,132500.0
2009-02-10 13:40:00,18.32,18.35,18.29,18.33,157600.0,13.6417,13.6641,13.6194,13.6492,157600.0
2009-02-10 13:45:00,18.33,18.34,18.28,18.3,155500.0,13.6492,13.6566,13.612,13.6269,155500.0
2009-02-10 13:50:00,18.3,18.34,18.23,18.23,83700.0,13.6269,13.6566,13.5747,13.5747,83700.0
2009-02-10 13:55:00,18.24,18.28,18.23,18.27,55400.0,13.5822,13.612,13.5747,13.6045,55400.0
2009-02-10 14:00:00,18.27,18.33,18.24,18.31,107700.0,13.6045,13.6492,13.5822,13.6343,107700.0
2009-02-10 14:05:00,18.31,18.34,18.22,18.23,210000.0,13.6343,13.6566,13.5673,13.5747,210000.0
2009-02-10 14:10:00,18.23,18.26,18.21,18.22,72400.0,13.5747,13.5971,13.5598,13.5673,72400.0
2009-02-10 14:15:00,18.22,18.22,18.1,18.14,162100.0,13.5673,13.5673,13.4779,13.5077,162100.0
2009-02-10 14:20:00,18.14,18.17,18.13,18.17,200400.0,13.5077,13.5301,13.5003,13.5301,200400.0
2009-02-10 14:25:00,18.18,18.18,18.11,18.12,82100.0,13.5375,13.5375,13.4854,13.4928,82100.0
2009-02-10 14:30:00,18.13,18.13,18.07,18.08,87500.0,13.5003,13.5003,13.4556,13.463,87500.0
2009-02-10 14:35:00,18.08,18.18,18.07,18.17,346000.0,13.463,13.5375,13.4556,13.5301,346000.0
2009-02-10 14:40:00,18.18,18.29,18.16,18.26,386500.0,13.5375,13.6194,13.5226,13.5971,386500.0
2009-02-10 14:45:00,18.26,18.33,18.24,18.32,402100.0,13.5971,13.6492,13.5822,13.6417,402100.0
2009-02-10 14:50:00,18.32,18.32,18.21,18.23,287000.0,13.6417,13.6417,13.5598,13.5747,287000.0
2009-02-10 14:55:00,18.23,18.28,18.1,18.11,197000.0,13.5747,13.612,13.4779,13.4854,197000.0
2009-02-10 15:00:00,18.11,18.27,18.11,18.2,187900.0,13.4854,13.6045,13.4854,13.5524,187900.0
2009-02-10 15:05:00,18.2,18.24,18.18,18.21,144000.0,13.5524,13.5822,13.5375,13.5598,144000.0
2009-02-10 15:10:00,18.2,18.23,18.08,18.11,279300.0,13.5524,13.5747,13.463,13.4854,279300.0
2009-02-10 15:15:00,18.11,18.15,18.06,18.08,235300.0,13.4854,13.5152,13.4481,13.463,235300.0
2009-02-10 15:20:00,18.08,18.1,18.05,18.1,307300.0,13.463,13.4779,13.4407,13.4779,307300.0
2009-02-10 15:25:00,18.1,18.15,18.08,18.08,329900.0,13.4779,13.5152,13.463,13.463,329900.0
2009-02-10 15:30:00,18.08,18.18,18.07,18.15,403900.0,13.463,13.5375,13.4556,13.5152,403900.0
2009-02-10 15:35:00,18.15,18.19,18.12,18.16,243200.0,13.5152,13.5449,13.4928,13.5226,243200.0
2009-02-10 15:40:00,18.15,18.2,18.1,18.16,448600.0,13.5152,13.5524,13.4779,13.5226,448600.0
2009-02-10 15:45:00,18.17,18.26,18.1,18.2,443800.0,13.5301,13.5971,13.4779,13.5524,443800.0
2009-02-10 15:50:00,18.21,18.26,18.14,18.14,432300.0,13.5598,13.5971,13.5077,13.5077,432300.0
2009-02-10 15:55:00,18.15,18.24,18.12,18.2,663000.0,13.5152,13.5822,13.4928,13.5524,663000.0
2009-02-11 09:30:00,18.25,18.32,18.09,18.09,140000.0,13.5896,13.6417,13.4705,13.4705,140000.0
2009-02-11 09:35:00,18.09,18.2,18.05,18.2,151200.0,13.4705,13.5524,13.4407,13.5524,151200.0
2009-02-11 09:40:00,18.21,18.3,18.14,18.28,176700.0,13.5598,13.6269,13.5077,13.612,176700.0
2009-02-11 09:45:00,18.28,18.31,18.19,18.29,154300.0,13.612,13.6343,13.5449,13.6194,154300.0
2009-02-11 09:50:00,18.29,18.3,18.19,18.27,160100.0,13.6194,13.6269,13.5449,13.6045,160100.0
2009-02-11 09:55:00,18.28,18.31,18.2,18.25,205700.0,13.612,13.6343,13.5524,13.5896,205700.0
2009-02-11 10:00:00,18.25,18.32,18.22,18.24,165000.0,13.5896,13.6417,13.5673,13.5822,165000.0
2009-02-11 10:05:00,18.24,18.25,18.18,18.22,162800.0,13.5822,13.5896,13.5375,13.5673,162800.0
2009-02-11 10:10:00,18.2,18.26,18.19,18.2,243000.0,13.5524,13.5971,13.5449,13.5524,243000.0
2009-02-11 10:15:00,18.19,18.2,18.1,18.12,416700.0,13.5449,13.5524,13.4779,13.4928,416700.0
2009-02-11 10:20:00,18.11,18.18,18.11,18.17,210700.0,13.4854,13.5375,13.4854,13.5301,210700.0
2009-02-11 10:25:00,18.17,18.18,18.06,18.06,223700.0,13.5301,13.5375,13.4481,13.4481,223700.0
2009-02-11 10:30:00,18.06,18.09,18.01,18.02,233800.0,13.4481,13.4705,13.4109,13.4184,233800.0
2009-02-11 10:35:00,18.02,18.03,17.94,17.97,399500.0,13.4184,13.4258,13.3588,13.3811,399500.0
2009-02-11 10:40:00,17.97,18.11,17.97,18.09,133100.0,13.3811,13.4854,13.3811,13.4705,133100.0
2009-02-11 10:45:00,18.1,18.11,18.04,18.11,118000.0,13.4779,13.4854,13.4332,13.4854,118000.0
2009-02-11 10:50:00,18.11,18.16,18.08,18.09,261700.0,13.4854,13.5226,13.463,13.4705,261700.0
2009-02-11 10:55:00,18.1,18.11,18.04,18.06,222000.0,13.4779,13.4854,13.4332,13.4481,222000.0
2009-02-11 11:00:00,18.06,18.11,18.03,18.08,189800.0,13.4481,13.4854,13.4258,13.463,189800.0
2009-02-11 11:05:00,18.06,18.1,18.03,18.05,196700.0,13.4481,13.4779,13.4258,13.4407,196700.0
2009-02-11 11:10:00,18.04,18.17,18.04,18.17,168400.0,13.4332,13.5301,13.4332,13.5301,168400.0
2009-02-11 11:15:00,18.17,18.19,18.09,18.16,242100.0,13.5301,13.5449,13.4705,13.5226,242100.0
2009-02-11 11:20:00,18.16,18.17,18.08,18.13,160400.0,13.5226,13.5301,13.463,13.5003,160400.0
2009-02-11 11:25:00,18.13,18.2,18.1,18.18,77200.0,13.5003,13.5524,13.4779,13.5375,77200.0
2009-02-11 11:30:00,18.18,18.25,18.17,18.17,315900.0,13.5375,13.5896,13.5301,13.5301,315900.0
2009-02-11 11:35:00,18.18,18.18,18.12,18.13,109800.0,13.5375,13.5375,13.4928,13.5003,109800.0
2009-02-11 11:40:00,18.14,18.15,18.07,18.14,129100.0,13.5077,13.5152,13.4556,13.5077,129100.0
2009-02-11 11:45:00,18.15,18.19,18.1,18.1,92700.0,13.5152,13.5449,13.4779,13.4779,92700.0
2009-02-11 11:50:00,18.11,18.17,18.08,18.15,152100.0,13.4854,13.5301,13.463,13.5152,152100.0
2009-02-11 11:55:00,18.15,18.17,18.1,18.1,53600.0,13.5152,13.5301,13.4779,13.4779,53600.0
2009-02-11 12:00:00,18.1,18.11,18.1,18.11,36800.0,13.4779,13.4854,13.4779,13.4854,36800.0
2009-02-11 12:05:00,18.11,18.11,18.08,18.09,41100.0,13.4854,13.4854,13.463,13.4705,41100.0
2009-02-11 12:10:00,18.09,18.1,18.03,18.03,73600.0,13.4705,13.4779,13.4258,13.4258,73600.0
2009-02-11 12:15:00,18.04,18.08,18.01,18.07,85800.0,13.4332,13.463,13.4109,13.4556,85800.0
2009-02-11 12:20:00,18.07,18.19,18.06,18.19,287300.0,13.4556,13.5449,13.4481,13.5449,287300.0
2009-02-11 12:25:00,18.19,18.21,18.18,18.21,96500.0,13.5449,13.5598,13.5375,13.5598,96500.0
2009-02-11 12:30:00,18.21,18.21,18.11,18.14,132300.0,13.5598,13.5598,13.4854,13.5077,132300.0
2009-02-11 12:35:00,18.13,18.16,18.09,18.16,139500.0,13.5003,13.5226,13.4705,13.5226,139500.0
2009-02-11 12:40:00,18.17,18.24,18.16,18.21,168600.0,13.5301,13.5822,13.5226,13.5598,168600.0
2009-02-11 12:45:00,18.21,18.22,18.16,18.16,100200.0,13.5598,13.5673,13.5226,13.5226,100200.0
2009-02-11 12:50:00,18.17,18.21,18.15,18.15,162400.0,13.5301,13.5598,13.5152,13.5152,162400.0
2009-02-11 12:55:00,18.15,18.15,18.02,18.05,160800.0,13.5152,13.5152,13.4184,13.4407,160800.0
2009-02-11 13:00:00,18.05,18.13,18.05,18.13,131500.0,13.4407,13.5003,13.4407,13.5003,131500.0
2009-02-11 13:05:00,18.13,18.13,18.03,18.04,146700.0,13.5003,13.5003,13.4258,13.4332,146700.0
2009-02-11 13:10:00,18.04,18.1,18.03,18.1,88900.0,13.4332,13.4779,13.4258,13.4779,88900.0
2009-02-11 13:15:00,18.1,18.12,18.05,18.06,104000.0,13.4779,13.4928,13.4407,13.4481,104000.0
2009-02-11 13:20:00,18.06,18.08,18.05,18.08,76400.0,13.4481,13.463,13.4407,13.463,76400.0
2009-02-11 13:25:00,18.08,18.09,18.05,18.07,205100.0,13.463,13.4705,13.4407,13.4556,205100.0
2009-02-11 13:30:00,18.08,18.09,18.05,18.06,135300.0,13.463,13.4705,13.4407,13.4481,135300.0
2009-02-11 13:35:00,18.06,18.1,18.05,18.06,106600.0,13.4481,13.4779,13.4407,13.4481,106600.0
2009-02-11 13:40:00,18.06,18.06,17.99,18.04,256600.0,13.4481,13.4481,13.396,13.4332,256600.0
2009-02-11 13:45:00,18.04,18.06,17.98,17.98,164600.0,13.4332,13.4481,13.3886,13.3886,164600.0
2009-02-11 13:50:00,17.98,18.04,17.98,18.0,138100.0,13.3886,13.4332,13.3886,13.4035,138100.0
2009-02-11 13:55:00,18.01,18.01,17.93,17.96,142600.0,13.4109,13.4109,13.3513,13.3737,142600.0
2009-02-11 14:00:00,17.97,18.0,17.94,17.95,85500.0,13.3811,13.4035,13.3588,13.3662,85500.0
2009-02-11 14:05:00,17.96,17.97,17.92,17.97,209900.0,13.3737,13.3811,13.3439,13.3811,209900.0
2009-02-11 14:10:00,17.97,17.97,17.88,17.89,194300.0,13.3811,13.3811,13.3141,13.3216,194300.0
2009-02-11 14:15:00,17.9,17.91,17.85,17.9,348200.0,13.329,13.3364,13.2918,13.329,348200.0
2009-02-11 14:20:00,17.9,17.95,17.86,17.94,87500.0,13.329,13.3662,13.2992,13.3588,87500.0
2009-02-11 14:25:00,17.95,18.07,17.95,18.02,173600.0,13.3662,13.4556,13.3662,13.4184,173600.0
2009-02-11 14:30:00,18.02,18.05,18.0,18.02,123300.0,13.4184,13.4407,13.4035,13.4184,123300.0
2009-02-11 14:35:00,18.03,18.1,18.02,18.09,113200.0,13.4258,13.4779,13.4184,13.4705,113200.0
2009-02-11 14:40:00,18.1,18.18,18.1,18.17,170900.0,13.4779,13.5375,13.4779,13.5301,170900.0
2009-02-11 14:45:00,18.18,18.19,18.17,18.17,204100.0,13.5375,13.5449,13.5301,13.5301,204100.0
2009-02-11 14:50:00,18.17,18.36,18.17,18.34,592500.0,13.5301,13.6715,13.5301,13.6566,592500.0
2009-02-11 14:55:00,18.33,18.5,18.33,18.5,919700.0,13.6492,13.7758,13.6492,13.7758,919700.0
2009-02-11 15:00:00,18.5,18.51,18.28,18.28,391600.0,13.7758,13.7832,13.612,13.612,391600.0
2009-02-11 15:05:00,18.29,18.34,18.29,18.31,320400.0,13.6194,13.6566,13.6194,13.6343,320400.0
2009-02-11 15:10:00,18.3,18.38,18.3,18.38,167800.0,13.6269,13.6864,13.6269,13.6864,167800.0
2009-02-11 15:15:00,18.37,18.45,18.34,18.34,235200.0,13.679,13.7386,13.6566,13.6566,235200.0
2009-02-11 15:20:00,18.35,18.36,18.29,18.34,162200.0,13.6641,13.6715,13.6194,13.6566,162200.0
2009-02-11 15:25:00,18.34,18.34,18.27,18.3,178900.0,13.6566,13.6566,13.6045,13.6269,178900.0
2009-02-11 15:30:00,18.3,18.37,18.18,18.18,133200.0,13.6269,13.679,13.5375,13.5375,133200.0
2009-02-11 15:35:00,18.18,18.24,18.15,18.17,148900.0,13.5375,13.5822,13.5152,13.5301,148900.0
2009-02-11 15:40:00,18.16,18.21,18.14,18.19,282300.0,13.5226,13.5598,13.5077,13.5449,282300.0
2009-02-11 15:45:00,18.19,18.23,18.17,18.2,217200.0,13.5449,13.5747,13.5301,13.5524,217200.0
2009-02-11 15:50:00,18.2,18.26,18.17,18.26,275500.0,13.5524,13.5971,13.5301,13.5971,275500.0
2009-02-11 15:55:00,18.25,18.28,18.23,18.28,269500.0,13.5896,13.612,13.5747,13.612,269500.0
2009-02-12 09:30:00,18.03,18.05,17.61,17.63,411500.0,13.4258,13.4407,13.1131,13.1279,411500.0
2009-02-12 09:35:00,17.62,17.82,17.61,17.76,288800.0,13.1205,13.2694,13.1131,13.2248,288800.0
2009-02-12 09:40:00,17.76,17.84,17.75,17.82,177300.0,13.2248,13.2843,13.2173,13.2694,177300.0
2009-02-12 09:45:00,17.81,17.83,17.74,17.76,449900.0,13.262,13.2769,13.2099,13.2248,449900.0
2009-02-12 09:50:00,17.75,17.8,17.7,17.8,270600.0,13.2173,13.2545,13.1801,13.2545,270600.0
2009-02-12 09:55:00,17.8,17.81,17.7,17.73,291800.0,13.2545,13.262,13.1801,13.2024,291800.0
2009-02-12 10:00:00,17.74,17.75,17.66,17.75,230100.0,13.2099,13.2173,13.1503,13.2173,230100.0
2009-02-12 10:05:00,17.75,17.8,17.74,17.8,265300.0,13.2173,13.2545,13.2099,13.2545,265300.0
2009-02-12 10:10:00,17.8,17.9,17.78,17.88,290500.0,13.2545,13.329,13.2396,13.3141,290500.0
2009-02-12 10:15:00,17.88,17.9,17.81,17.81,353500.0,13.3141,13.329,13.262,13.262,353500.0
2009-02-12 10:20:00,17.81,17.87,17.79,17.84,284400.0,13.262,13.3067,13.2471,13.2843,284400.0
2009-02-12 10:25:00,17.84,17.91,17.82,17.9,232700.0,13.2843,13.3364,13.2694,13.329,232700.0
2009-02-12 10:30:00,17.89,17.89,17.74,17.8,423000.0,13.3216,13.3216,13.2099,13.2545,423000.0
2009-02-12 10:35:00,17.8,17.8,17.74,17.75,228000.0,13.2545,13.2545,13.2099,13.2173,228000.0
2009-02-12 10:40:00,17.75,17.84,17.74,17.84,172700.0,13.2173,13.2843,13.2099,13.2843,172700.0
2009-02-12 10:45:00,17.84,17.89,17.83,17.85,92600.0,13.2843,13.3216,13.2769,13.2918,92600.0
2009-02-12 10:50:00,17.86,17.89,17.8,17.83,149300.0,13.2992,13.3216,13.2545,13.2769,149300.0
2009-02-12 10:55:00,17.83,17.83,17.8,17.83,160100.0,13.2769,13.2769,13.2545,13.2769,160100.0
2009-02-12 11:00:00,17.82,17.83,17.8,17.83,156800.0,13.2694,13.2769,13.2545,13.2769,156800.0
2009-02-12 11:05:00,17.83,17.86,17.75,17.81,208500.0,13.2769,13.2992,13.2173,13.262,208500.0
2009-02-12 11:10:00,17.81,17.86,17.8,17.82,131700.0,13.262,13.2992,13.2545,13.2694,131700.0
2009-02-12 11:15:00,17.82,17.83,17.74,17.74,228700.0,13.2694,13.2769,13.2099,13.2099,228700.0
2009-02-12 11:20:00,17.74,17.78,17.71,17.75,144500.0,13.2099,13.2396,13.1875,13.2173,144500.0
2009-02-12 11:25:00,17.74,17.84,17.74,17.81,73200.0,13.2099,13.2843,13.2099,13.262,73200.0
2009-02-12 11:30:00,17.8,17.89,17.8,17.83,94800.0,13.2545,13.3216,13.2545,13.2769,94800.0
2009-02-12 11:35:00,17.83,17.89,17.81,17.87,123500.0,13.2769,13.3216,13.262,13.3067,123500.0
2009-02-12 11:40:00,17.87,18.02,17.87,18.0,146300.0,13.3067,13.4184,13.3067,13.4035,146300.0
2009-02-12 11:45:00,18.0,18.06,17.98,18.0,83400.0,13.4035,13.4481,13.3886,13.4035,83400.0
2009-02-12 11:50:00,18.0,18.03,17.97,17.98,55800.0,13.4035,13.4258,13.3811,13.3886,55800.0
2009-02-12 11:55:00,17.97,17.98,17.93,17.95,91900.0,13.3811,13.3886,13.3513,13.3662,91900.0
2009-02-12 12:00:00,17.95,18.03,17.95,18.03,85600.0,13.3662,13.4258,13.3662,13.4258,85600.0
2009-02-12 12:05:00,18.03,18.05,17.98,18.0,61400.0,13.4258,13.4407,13.3886,13.4035,61400.0
2009-02-12 12:10:00,17.99,17.99,17.95,17.98,63200.0,13.396,13.396,13.3662,13.3886,63200.0
2009-02-12 12:15:00,17.99,18.03,17.98,18.0,195300.0,13.396,13.4258,13.3886,13.4035,195300.0
2009-02-12 12:20:00,18.0,18.02,17.99,18.01,66000.0,13.4035,13.4184,13.396,13.4109,66000.0
2009-02-12 12:25:00,18.02,18.08,18.01,18.05,57600.0,13.4184,13.463,13.4109,13.4407,57600.0
2009-02-12 12:30:00,18.04,18.07,18.02,18.03,47500.0,13.4332,13.4556,13.4184,13.4258,47500.0
2009-02-12 12:35:00,18.02,18.05,18.0,18.05,130100.0,13.4184,13.4407,13.4035,13.4407,130100.0
2009-02-12 12:40:00,18.05,18.05,17.99,18.0,105300.0,13.4407,13.4407,13.396,13.4035,105300.0
2009-02-12 12:45:00,18.0,18.01,18.0,18.01,219100.0,13.4035,13.4109,13.4035,13.4109,219100.0
2009-02-12 12:50:00,18.0,18.02,18.0,18.02,112500.0,13.4035,13.4184,13.4035,13.4184,112500.0
2009-02-12 12:55:00,18.02,18.06,18.01,18.02,77000.0,13.4184,13.4481,13.4109,13.4184,77000.0
2009-02-12 13:00:00,18.02,18.03,17.99,18.01,156100.0,13.4184,13.4258,13.396,13.4109,156100.0
2009-02-12 13:05:00,18.01,18.03,18.0,18.03,172300.0,13.4109,13.4258,13.4035,13.4258,172300.0
2009-02-12 13:10:00,18.03,18.11,18.03,18.06,322100.0,13.4258,13.4854,13.4258,13.4481,322100.0
2009-02-12 13:15:00,18.06,18.07,18.0,18.0,146200.0,13.4481,13.4556,13.4035,13.4035,146200.0
2009-02-12 13:20:00,18.0,18.02,17.99,18.0,210000.0,13.4035,13.4184,13.396,13.4035,210000.0
2009-02-12 13:25:00,18.01,18.08,17.99,18.02,149800.0,13.4109,13.463,13.396,13.4184,149800.0
2009-02-12 13:30:00,18.02,18.06,17.99,18.0,208000.0,13.4184,13.4481,13.396,13.4035,208000.0
2009-02-12 13:35:00,18.0,18.01,17.9,17.91,169000.0,13.4035,13.4109,13.329,13.3364,169000.0
2009-02-12 13:40:00,17.92,18.01,17.91,18.0,292100.0,13.3439,13.4109,13.3364,13.4035,292100.0
2009-02-12 13:45:00,17.99,18.03,17.97,18.01,239500.0,13.396,13.4258,13.3811,13.4109,239500.0
2009-02-12 13:50:00,18.02,18.06,17.99,18.03,133500.0,13.4184,13.4481,13.396,13.4258,133500.0
2009-02-12 13:55:00,18.02,18.09,18.02,18.07,112100.0,13.4184,13.4705,13.4184,13.4556,112100.0
2009-02-12 14:00:00,18.07,18.08,17.99,17.99,127900.0,13.4556,13.463,13.396,13.396,127900.0
2009-02-12 14:05:00,17.99,18.1,17.99,18.08,174900.0,13.396,13.4779,13.396,13.463,174900.0
2009-02-12 14:10:00,18.07,18.12,18.07,18.09,192900.0,13.4556,13.4928,13.4556,13.4705,192900.0
2009-02-12 14:15:00,18.09,18.18,18.08,18.08,114100.0,13.4705,13.5375,13.463,13.463,114100.0
2009-02-12 14:20:00,18.08,18.09,18.0,18.0,118500.0,13.463,13.4705,13.4035,13.4035,118500.0
2009-02-12 14:25:00,18.0,18.02,17.97,17.99,116000.0,13.4035,13.4184,13.3811,13.396,116000.0
2009-02-12 14:30:00,17.99,18.03,17.95,17.97,196200.0,13.396,13.4258,13.3662,13.3811,196200.0
2009-02-12 14:35:00,17.96,17.98,17.88,17.9,242600.0,13.3737,13.3886,13.3141,13.329,242600.0
2009-02-12 14:40:00,17.9,17.97,17.89,17.94,121100.0,13.329,13.3811,13.3216,13.3588,121100.0
2009-02-12 14:45:00,17.94,17.95,17.86,17.89,152000.0,13.3588,13.3662,13.2992,13.3216,152000.0
2009-02-12 14:50:00,17.89,17.9,17.81,17.81,94200.0,13.3216,13.329,13.262,13.262,94200.0
2009-02-12 14:55:00,17.81,17.92,17.81,17.91,197200.0,13.262,13.3439,13.262,13.3364,197200.0
2009-02-12 15:00:00,17.91,17.92,17.84,17.86,178800.0,13.3364,13.3439,13.2843,13.2992,178800.0
2009-02-12 15:05:00,17.86,17.91,17.82,17.9,129800.0,13.2992,13.3364,13.2694,13.329,129800.0
2009-02-12 15:10:00,17.91,18.02,17.91,17.94,218000.0,13.3364,13.4184,13.3364,13.3588,218000.0
2009-02-12 15:15:00,17.95,18.06,17.94,18.06,181900.0,13.3662,13.4481,13.3588,13.4481,181900.0
2009-02-12 15:20:00,18.05,18.17,17.99,18.13,269700.0,13.4407,13.5301,13.396,13.5003,269700.0
2009-02-12 15:25:00,18.14,18.27,18.11,18.27,339300.0,13.5077,13.6045,13.4854,13.6045,339300.0
2009-02-12 15:30:00,18.27,18.35,18.2,18.26,232600.0,13.6045,13.6641,13.5524,13.5971,232600.0
2009-02-12 15:35:00,18.26,18.33,18.19,18.24,472500.0,13.5971,13.6492,13.5449,13.5822,472500.0
2009-02-12 15:40:00,18.25,18.48,18.25,18.44,489800.0,13.5896,13.7609,13.5896,13.7311,489800.0
2009-02-12 15:45:00,18.44,18.48,18.32,18.33,471400.0,13.7311,13.7609,13.6417,13.6492,471400.0
2009-02-12 15:50:00,18.33,18.55,18.32,18.55,582100.0,13.6492,13.813,13.6417,13.813,582100.0
2009-02-12 15:55:00,18.55,18.59,18.49,18.54,945900.0,13.813,13.8428,13.7683,13.8056,945900.0
2009-02-13 09:30:00,18.46,18.65,18.3,18.6,328200.0,13.746,13.8875,13.6269,13.8502,328200.0
2009-02-13 09:35:00,18.59,18.6,18.26,18.28,402200.0,13.8428,13.8502,13.5971,13.612,402200.0
2009-02-13 09:40:00,18.3,18.3,18.23,18.26,259400.0,13.6269,13.6269,13.5747,13.5971,259400.0
2009-02-13 09:45:00,18.26,18.26,18.11,18.16,256200.0,13.5971,13.5971,13.4854,13.5226,256200.0
2009-02-13 09:50:00,18.16,18.16,18.06,18.09,218100.0,13.5226,13.5226,13.4481,13.4705,218100.0
2009-02-13 09:55:00,18.09,18.25,18.0,18.17,536200.0,13.4705,13.5896,13.4035,13.5301,536200.0
2009-02-13 10:00:00,18.17,18.18,18.12,18.16,238200.0,13.5301,13.5375,13.4928,13.5226,238200.0
2009-02-13 10:05:00,18.16,18.16,18.12,18.12,147500.0,13.5226,13.5226,13.4928,13.4928,147500.0
2009-02-13 10:10:00,18.12,18.16,18.1,18.16,212700.0,13.4928,13.5226,13.4779,13.5226,212700.0
2009-02-13 10:15:00,18.15,18.16,18.07,18.14,233000.0,13.5152,13.5226,13.4556,13.5077,233000.0
2009-02-13 10:20:00,18.14,18.18,18.11,18.18,265500.0,13.5077,13.5375,13.4854,13.5375,265500.0
2009-02-13 10:25:00,18.18,18.18,18.1,18.15,253100.0,13.5375,13.5375,13.4779,13.5152,253100.0
2009-02-13 10:30:00,18.15,18.22,18.15,18.21,392300.0,13.5152,13.5673,13.5152,13.5598,392300.0
2009-02-13 10:35:00,18.21,18.23,18.2,18.22,132400.0,13.5598,13.5747,13.5524,13.5673,132400.0
2009-02-13 10:40:00,18.21,18.24,18.17,18.23,137400.0,13.5598,13.5822,13.5301,13.5747,137400.0
2009-02-13 10:45:00,18.23,18.26,18.21,18.22,196300.0,13.5747,13.5971,13.5598,13.5673,196300.0
2009-02-13 10:50:00,18.23,18.23,18.13,18.16,119600.0,13.5747,13.5747,13.5003,13.5226,119600.0
2009-02-13 10:55:00,18.16,18.22,18.15,18.21,111400.0,13.5226,13.5673,13.5152,13.5598,111400.0
2009-02-13 11:00:00,18.21,18.22,18.09,18.12,179900.0,13.5598,13.5673,13.4705,13.4928,179900.0
2009-02-13 11:05:00,18.12,18.19,18.11,18.19,171000.0,13.4928,13.5449,13.4854,13.5449,171000.0
2009-02-13 11:10:00,18.19,18.2,18.15,18.15,117400.0,13.5449,13.5524,13.5152,13.5152,117400.0
2009-02-13 11:15:00,18.15,18.16,18.1,18.1,132800.0,13.5152,13.5226,13.4779,13.4779,132800.0
2009-02-13 11:20:00,18.11,18.11,18.0,18.01,180700.0,13.4854,13.4854,13.4035,13.4109,180700.0
2009-02-13 11:25:00,18.0,18.05,18.0,18.05,162300.0,13.4035,13.4407,13.4035,13.4407,162300.0
2009-02-13 11:30:00,18.05,18.17,18.04,18.13,131800.0,13.4407,13.5301,13.4332,13.5003,131800.0
2009-02-13 11:35:00,18.14,18.16,18.07,18.08,96400.0,13.5077,13.5226,13.4556,13.463,96400.0
2009-02-13 11:40:00,18.08,18.1,18.02,18.05,175500.0,13.463,13.4779,13.4184,13.4407,175500.0
2009-02-13 11:45:00,18.05,18.08,17.91,17.96,348500.0,13.4407,13.463,13.3364,13.3737,348500.0
2009-02-13 11:50:00,17.97,18.0,17.94,18.0,146900.0,13.3811,13.4035,13.3588,13.4035,146900.0
2009-02-13 11:55:00,17.99,18.03,17.96,17.97,150400.0,13.396,13.4258,13.3737,13.3811,150400.0
2009-02-13 12:00:00,17.96,18.05,17.96,18.0,125600.0,13.3737,13.4407,13.3737,13.4035,125600.0
2009-02-13 12:05:00,18.01,18.02,17.97,17.98,86100.0,13.4109,13.4184,13.3811,13.3886,86100.0
2009-02-13 12:10:00,17.99,18.05,17.96,18.04,100000.0,13.396,13.4407,13.3737,13.4332,100000.0
2009-02-13 12:15:00,18.05,18.05,17.95,18.0,90600.0,13.4407,13.4407,13.3662,13.4035,90600.0
2009-02-13 12:20:00,17.99,18.04,17.97,18.04,86000.0,13.396,13.4332,13.3811,13.4332,86000.0
2009-02-13 12:25:00,18.05,18.06,18.0,18.04,267800.0,13.4407,13.4481,13.4035,13.4332,267800.0
2009-02-13 12:30:00,18.05,18.07,18.0,18.01,61700.0,13.4407,13.4556,13.4035,13.4109,61700.0
2009-02-13 12:35:00,18.01,18.07,18.01,18.02,37400.0,13.4109,13.4556,13.4109,13.4184,37400.0
2009-02-13 12:40:00,18.01,18.03,17.92,17.92,267200.0,13.4109,13.4258,13.3439,13.3439,267200.0
2009-02-13 12:45:00,17.92,17.93,17.87,17.93,188300.0,13.3439,13.3513,13.3067,13.3513,188300.0
2009-02-13 12:50:00,17.93,17.96,17.86,17.87,114200.0,13.3513,13.3737,13.2992,13.3067,114200.0
2009-02-13 12:55:00,17.86,17.94,17.86,17.94,58700.0,13.2992,13.3588,13.2992,13.3588,58700.0
2009-02-13 13:00:00,17.93,18.0,17.89,17.98,136300.0,13.3513,13.4035,13.3216,13.3886,136300.0
2009-02-13 13:05:00,17.97,18.0,17.95,17.97,46900.0,13.3811,13.4035,13.3662,13.3811,46900.0
2009-02-13 13:10:00,17.96,17.99,17.93,17.96,90400.0,13.3737,13.396,13.3513,13.3737,90400.0
2009-02-13 13:15:00,17.95,18.06,17.92,18.01,161300.0,13.3662,13.4481,13.3439,13.4109,161300.0
2009-02-13 13:20:00,18.01,18.01,17.98,17.98,50000.0,13.4109,13.4109,13.3886,13.3886,50000.0
2009-02-13 13:25:00,17.99,18.05,17.98,18.02,66500.0,13.396,13.4407,13.3886,13.4184,66500.0
2009-02-13 13:30:00,18.01,18.02,17.99,18.0,58700.0,13.4109,13.4184,13.396,13.4035,58700.0
2009-02-13 13:35:00,17.99,18.01,17.96,17.99,55500.0,13.396,13.4109,13.3737,13.396,55500.0
2009-02-13 13:40:00,17.99,18.02,17.97,18.02,99900.0,13.396,13.4184,13.3811,13.4184,99900.0
2009-02-13 13:45:00,18.02,18.04,17.98,18.03,176200.0,13.4184,13.4332,13.3886,13.4258,176200.0
2009-02-13 13:50:00,18.03,18.09,18.02,18.07,123000.0,13.4258,13.4705,13.4184,13.4556,123000.0
2009-02-13 13:55:00,18.07,18.11,18.01,18.03,104800.0,13.4556,13.4854,13.4109,13.4258,104800.0
2009-02-13 14:00:00,18.03,18.18,18.03,18.14,264100.0,13.4258,13.5375,13.4258,13.5077,264100.0
2009-02-13 14:05:00,18.13,18.13,18.03,18.05,266000.0,13.5003,13.5003,13.4258,13.4407,266000.0
2009-02-13 14:10:00,18.05,18.08,18.01,18.06,182000.0,13.4407,13.463,13.4109,13.4481,182000.0
2009-02-13 14:15:00,18.06,18.07,17.97,18.06,145800.0,13.4481,13.4556,13.3811,13.4481,145800.0
2009-02-13 14:20:00,18.07,18.07,17.96,18.01,226400.0,13.4556,13.4556,13.3737,13.4109,226400.0
2009-02-13 14:25:00,18.01,18.02,17.94,17.97,149600.0,13.4109,13.4184,13.3588,13.3811,149600.0
2009-02-13 14:30:00,17.95,17.97,17.9,17.97,122300.0,13.3662,13.3811,13.329,13.3811,122300.0
2009-02-13 14:35:00,17.97,17.98,17.94,17.94,74600.0,13.3811,13.3886,13.3588,13.3588,74600.0
2009-02-13 14:40:00,17.95,18.02,17.94,17.97,116200.0,13.3662,13.4184,13.3588,13.3811,116200.0
2009-02-13 14:45:00,17.98,17.98,17.92,17.97,92600.0,13.3886,13.3886,13.3439,13.3811,92600.0
2009-02-13 14:50:00,17.97,18.0,17.91,18.0,143500.0,13.3811,13.4035,13.3364,13.4035,143500.0
2009-02-13 14:55:00,18.0,18.0,17.87,17.93,263400.0,13.4035,13.4035,13.3067,13.3513,263400.0
2009-02-13 15:00:00,17.93,17.95,17.91,17.94,125100.0,13.3513,13.3662,13.3364,13.3588,125100.0
2009-02-13 15:05:00,17.94,17.95,17.83,17.84,181500.0,13.3588,13.3662,13.2769,13.2843,181500.0
2009-02-13 15:10:00,17.84,17.85,17.77,17.81,254600.0,13.2843,13.2918,13.2322,13.262,254600.0
2009-02-13 15:15:00,17.8,17.81,17.75,17.78,151400.0,13.2545,13.262,13.2173,13.2396,151400.0
2009-02-13 15:20:00,17.78,17.81,17.77,17.79,142300.0,13.2396,13.262,13.2322,13.2471,142300.0
2009-02-13 15:25:00,17.8,17.8,17.78,17.79,328700.0,13.2545,13.2545,13.2396,13.2471,328700.0
2009-02-13 15:30:00,17.79,17.89,17.78,17.85,213900.0,13.2471,13.3216,13.2396,13.2918,213900.0
2009-02-13 15:35:00,17.86,17.89,17.82,17.87,215000.0,13.2992,13.3216,13.2694,13.3067,215000.0
2009-02-13 15:40:00,17.87,17.96,17.83,17.92,304200.0,13.3067,13.3737,13.2769,13.3439,304200.0
2009-02-13 15:45:00,17.93,17.95,17.85,17.93,367700.0,13.3513,13.3662,13.2918,13.3513,367700.0
2009-02-13 15:50:00,17.92,17.95,17.88,17.91,299900.0,13.3439,13.3662,13.3141,13.3364,299900.0
2009-02-13 15:55:00,17.91,17.92,17.78,17.78,528800.0,13.3364,13.3439,13.2396,13.2396,528800.0
2009-02-17 09:30:00,17.41,17.42,17.1,17.3,409900.0,12.9641,12.9716,12.7333,12.8822,409900.0
2009-02-17 09:35:00,17.3,17.52,17.2,17.2,437400.0,12.8822,13.046,12.8078,12.8078,437400.0
2009-02-17 09:40:00,17.2,17.33,17.11,17.27,292500.0,12.8078,12.9046,12.7407,12.8599,292500.0
2009-02-17 09:45:00,17.28,17.28,17.16,17.17,371600.0,12.8673,12.8673,12.778,12.7854,371600.0
2009-02-17 09:50:00,17.17,17.26,17.04,17.18,478800.0,12.7854,12.8524,12.6886,12.7929,478800.0
2009-02-17 09:55:00,17.19,17.27,17.14,17.2,328200.0,12.8003,12.8599,12.7631,12.8078,328200.0
2009-02-17 10:00:00,17.21,17.25,17.15,17.22,311200.0,12.8152,12.845,12.7705,12.8226,311200.0
2009-02-17 10:05:00,17.22,17.31,17.21,17.31,606700.0,12.8226,12.8897,12.8152,12.8897,606700.0
2009-02-17 10:10:00,17.3,17.33,17.2,17.21,488800.0,12.8822,12.9046,12.8078,12.8152,488800.0
2009-02-17 10:15:00,17.21,17.22,17.04,17.05,445100.0,12.8152,12.8226,12.6886,12.6961,445100.0
2009-02-17 10:20:00,17.06,17.09,17.01,17.05,168200.0,12.7035,12.7258,12.6663,12.6961,168200.0
2009-02-17 10:25:00,17.06,17.15,17.04,17.15,210000.0,12.7035,12.7705,12.6886,12.7705,210000.0
2009-02-17 10:30:00,17.15,17.26,17.15,17.17,152600.0,12.7705,12.8524,12.7705,12.7854,152600.0
2009-02-17 10:35:00,17.16,17.19,17.08,17.13,190500.0,12.778,12.8003,12.7184,12.7556,190500.0
2009-02-17 10:40:00,17.13,17.18,17.1,17.17,110400.0,12.7556,12.7929,12.7333,12.7854,110400.0
2009-02-17 10:45:00,17.18,17.25,17.17,17.2,157600.0,12.7929,12.845,12.7854,12.8078,157600.0
2009-02-17 10:50:00,17.2,17.29,17.2,17.26,172600.0,12.8078,12.8748,12.8078,12.8524,172600.0
2009-02-17 10:55:00,17.26,17.3,17.22,17.28,129300.0,12.8524,12.8822,12.8226,12.8673,129300.0
2009-02-17 11:00:00,17.27,17.27,17.2,17.22,237900.0,12.8599,12.8599,12.8078,12.8226,237900.0
2009-02-17 11:05:00,17.22,17.22,17.15,17.2,238400.0,12.8226,12.8226,12.7705,12.8078,238400.0
2009-02-17 11:10:00,17.2,17.22,17.19,17.19,401000.0,12.8078,12.8226,12.8003,12.8003,401000.0
2009-02-17 11:15:00,17.19,17.22,17.19,17.19,430800.0,12.8003,12.8226,12.8003,12.8003,430800.0
2009-02-17 11:20:00,17.19,17.22,17.18,17.21,166100.0,12.8003,12.8226,12.7929,12.8152,166100.0
2009-02-17 11:25:00,17.21,17.22,17.19,17.21,246600.0,12.8152,12.8226,12.8003,12.8152,246600.0
2009-02-17 11:30:00,17.22,17.22,17.19,17.19,309900.0,12.8226,12.8226,12.8003,12.8003,309900.0
2009-02-17 11:35:00,17.19,17.22,17.19,17.19,342000.0,12.8003,12.8226,12.8003,12.8003,342000.0
2009-02-17 11:40:00,17.2,17.21,17.19,17.2,177900.0,12.8078,12.8152,12.8003,12.8078,177900.0
2009-02-17 11:45:00,17.2,17.21,17.17,17.17,150600.0,12.8078,12.8152,12.7854,12.7854,150600.0
2009-02-17 11:50:00,17.18,17.2,17.09,17.19,497500.0,12.7929,12.8078,12.7258,12.8003,497500.0
2009-02-17 11:55:00,17.2,17.23,17.15,17.21,271200.0,12.8078,12.8301,12.7705,12.8152,271200.0
2009-02-17 12:00:00,17.21,17.23,17.18,17.19,294700.0,12.8152,12.8301,12.7929,12.8003,294700.0
2009-02-17 12:05:00,17.2,17.21,17.17,17.2,107300.0,12.8078,12.8152,12.7854,12.8078,107300.0
2009-02-17 12:10:00,17.2,17.22,17.18,17.22,214100.0,12.8078,12.8226,12.7929,12.8226,214100.0
2009-02-17 12:15:00,17.22,17.22,17.19,17.21,282900.0,12.8226,12.8226,12.8003,12.8152,282900.0
2009-02-17 12:20:00,17.21,17.22,17.16,17.2,173500.0,12.8152,12.8226,12.778,12.8078,173500.0
2009-02-17 12:25:00,17.21,17.25,17.2,17.21,328400.0,12.8152,12.845,12.8078,12.8152,328400.0
2009-02-17 12:30:00,17.22,17.25,17.17,17.18,90400.0,12.8226,12.845,12.7854,12.7929,90400.0
2009-02-17 12:35:00,17.17,17.21,17.15,17.21,70800.0,12.7854,12.8152,12.7705,12.8152,70800.0
2009-02-17 12:40:00,17.2,17.22,17.16,17.17,105900.0,12.8078,12.8226,12.778,12.7854,105900.0
2009-02-17 12:45:00,17.17,17.18,17.11,17.11,95000.0,12.7854,12.7929,12.7407,12.7407,95000.0
2009-02-17 12:50:00,17.12,17.12,17.1,17.11,79400.0,12.7482,12.7482,12.7333,12.7407,79400.0
2009-02-17 12:55:00,17.12,17.17,17.12,17.17,51500.0,12.7482,12.7854,12.7482,12.7854,51500.0
2009-02-17 13:00:00,17.17,17.18,17.1,17.11,72600.0,12.7854,12.7929,12.7333,12.7407,72600.0
2009-02-17 13:05:00,17.11,17.13,17.09,17.12,79800.0,12.7407,12.7556,12.7258,12.7482,79800.0
2009-02-17 13:10:00,17.12,17.17,17.1,17.17,75100.0,12.7482,12.7854,12.7333,12.7854,75100.0
2009-02-17 13:15:00,17.17,17.18,17.1,17.12,77400.0,12.7854,12.7929,12.7333,12.7482,77400.0
2009-02-17 13:20:00,17.12,17.15,17.09,17.11,108500.0,12.7482,12.7705,12.7258,12.7407,108500.0
2009-02-17 13:25:00,17.11,17.16,17.1,17.15,80300.0,12.7407,12.778,12.7333,12.7705,80300.0
2009-02-17 13:30:00,17.15,17.19,17.1,17.19,95700.0,12.7705,12.8003,12.7333,12.8003,95700.0
2009-02-17 13:35:00,17.18,17.21,17.16,17.19,141200.0,12.7929,12.8152,12.778,12.8003,141200.0
2009-02-17 13:40:00,17.2,17.22,17.19,17.2,496500.0,12.8078,12.8226,12.8003,12.8078,496500.0
2009-02-17 13:45:00,17.2,17.22,17.19,17.21,391800.0,12.8078,12.8226,12.8003,12.8152,391800.0
2009-02-17 13:50:00,17.21,17.21,17.14,17.15,269900.0,12.8152,12.8152,12.7631,12.7705,269900.0
2009-02-17 13:55:00,17.15,17.19,17.1,17.18,165800.0,12.7705,12.8003,12.7333,12.7929,165800.0
2009-02-17 14:00:00,17.17,17.19,17.12,17.18,68300.0,12.7854,12.8003,12.7482,12.7929,68300.0
2009-02-17 14:05:00,17.18,17.22,17.18,17.2,246300.0,12.7929,12.8226,12.7929,12.8078,246300.0
2009-02-17 14:10:00,17.19,17.21,17.18,17.2,196700.0,12.8003,12.8152,12.7929,12.8078,196700.0
2009-02-17 14:15:00,17.2,17.22,17.19,17.2,81100.0,12.8078,12.8226,12.8003,12.8078,81100.0
2009-02-17 14:20:00,17.2,17.2,17.15,17.17,180900.0,12.8078,12.8078,12.7705,12.7854,180900.0
2009-02-17 14:25:00,17.18,17.2,17.16,17.18,78500.0,12.7929,12.8078,12.778,12.7929,78500.0
2009-02-17 14:30:00,17.18,17.22,17.17,17.19,256300.0,12.7929,12.8226,12.7854,12.8003,256300.0
2009-02-17 14:35:00,17.19,17.21,17.17,17.19,211200.0,12.8003,12.8152,12.7854,12.8003,211200.0
2009-02-17 14:40:00,17.19,17.2,17.17,17.19,152100.0,12.8003,12.8078,12.7854,12.8003,152100.0
2009-02-17 14:45:00,17.2,17.2,17.16,17.19,124700.0,12.8078,12.8078,12.778,12.8003,124700.0
2009-02-17 14:50:00,17.18,17.2,17.15,17.15,312100.0,12.7929,12.8078,12.7705,12.7705,312100.0
2009-02-17 14:55:00,17.15,17.2,17.15,17.19,153300.0,12.7705,12.8078,12.7705,12.8003,153300.0
2009-02-17 15:00:00,17.19,17.2,17.14,17.16,158200.0,12.8003,12.8078,12.7631,12.778,158200.0
2009-02-17 15:05:00,17.16,17.21,17.16,17.19,269000.0,12.778,12.8152,12.778,12.8003,269000.0
2009-02-17 15:10:00,17.19,17.2,17.16,17.2,235000.0,12.8003,12.8078,12.778,12.8078,235000.0
2009-02-17 15:15:00,17.19,17.2,17.17,17.17,494000.0,12.8003,12.8078,12.7854,12.7854,494000.0
2009-02-17 15:20:00,17.17,17.2,17.15,17.2,157600.0,12.7854,12.8078,12.7705,12.8078,157600.0
2009-02-17 15:25:00,17.19,17.2,17.15,17.18,259600.0,12.8003,12.8078,12.7705,12.7929,259600.0
2009-02-17 15:30:00,17.19,17.31,17.18,17.22,1376100.0,12.8003,12.8897,12.7929,12.8226,1376100.0
2009-02-17 15:35:00,17.22,17.23,17.18,17.22,974900.0,12.8226,12.8301,12.7929,12.8226,974900.0
2009-02-17 15:40:00,17.22,17.24,17.13,17.18,606400.0,12.8226,12.8375,12.7556,12.7929,606400.0
2009-02-17 15:45:00,17.19,17.21,17.12,17.13,421400.0,12.8003,12.8152,12.7482,12.7556,421400.0
2009-02-17 15:50:00,17.14,17.17,17.1,17.1,559800.0,12.7631,12.7854,12.7333,12.7333,559800.0
2009-02-17 15:55:00,17.11,17.14,17.07,17.08,546900.0,12.7407,12.7631,12.711,12.7184,546900.0
2009-02-18 09:30:00,17.17,17.3,17.12,17.22,296600.0,12.7854,12.8822,12.7482,12.8226,296600.0
2009-02-18 09:35:00,17.22,17.25,17.18,17.19,317400.0,12.8226,12.845,12.7929,12.8003,317400.0
2009-02-18 09:40:00,17.19,17.21,17.11,17.15,342500.0,12.8003,12.8152,12.7407,12.7705,342500.0
2009-02-18 09:45:00,17.15,17.21,17.11,17.17,302500.0,12.7705,12.8152,12.7407,12.7854,302500.0
2009-02-18 09:50:00,17.16,17.19,17.09,17.15,136300.0,12.778,12.8003,12.7258,12.7705,136300.0
2009-02-18 09:55:00,17.15,17.2,17.04,17.04,223500.0,12.7705,12.8078,12.6886,12.6886,223500.0
2009-02-18 10:00:00,17.04,17.07,16.99,17.0,285500.0,12.6886,12.711,12.6514,12.6588,285500.0
2009-02-18 10:05:00,17.01,17.02,16.92,16.93,390000.0,12.6663,12.6737,12.5993,12.6067,390000.0
2009-02-18 10:10:00,16.93,16.93,16.82,16.85,379100.0,12.6067,12.6067,12.5248,12.5471,379100.0
2009-02-18 10:15:00,16.85,16.91,16.82,16.84,305700.0,12.5471,12.5918,12.5248,12.5397,305700.0
2009-02-18 10:20:00,16.84,16.95,16.84,16.93,206700.0,12.5397,12.6216,12.5397,12.6067,206700.0
2009-02-18 10:25:00,16.93,16.96,16.86,16.86,264100.0,12.6067,12.629,12.5546,12.5546,264100.0
2009-02-18 10:30:00,16.87,16.94,16.85,16.92,221600.0,12.562,12.6141,12.5471,12.5993,221600.0
2009-02-18 10:35:00,16.92,16.93,16.85,16.86,165100.0,12.5993,12.6067,12.5471,12.5546,165100.0
2009-02-18 10:40:00,16.85,16.93,16.85,16.86,426500.0,12.5471,12.6067,12.5471,12.5546,426500.0
2009-02-18 10:45:00,16.86,16.93,16.85,16.91,221500.0,12.5546,12.6067,12.5471,12.5918,221500.0
2009-02-18 10:50:00,16.92,16.96,16.9,16.93,88100.0,12.5993,12.629,12.5844,12.6067,88100.0
2009-02-18 10:55:00,16.92,16.98,16.91,16.94,175900.0,12.5993,12.6439,12.5918,12.6141,175900.0
2009-02-18 11:00:00,16.94,16.95,16.86,16.86,104400.0,12.6141,12.6216,12.5546,12.5546,104400.0
2009-02-18 11:05:00,16.85,16.91,16.84,16.91,163500.0,12.5471,12.5918,12.5397,12.5918,163500.0
2009-02-18 11:10:00,16.91,16.91,16.83,16.87,282700.0,12.5918,12.5918,12.5322,12.562,282700.0
2009-02-18 11:15:00,16.88,16.91,16.84,16.87,146600.0,12.5695,12.5918,12.5397,12.562,146600.0
2009-02-18 11:20:00,16.87,17.0,16.87,16.96,293700.0,12.562,12.6588,12.562,12.629,293700.0
2009-02-18 11:25:00,16.96,16.97,16.91,16.93,99900.0,12.629,12.6365,12.5918,12.6067,99900.0
2009-02-18 11:30:00,16.92,16.93,16.88,16.91,80800.0,12.5993,12.6067,12.5695,12.5918,80800.0
2009-02-18 11:35:00,16.91,16.92,16.89,16.92,104000.0,12.5918,12.5993,12.5769,12.5993,104000.0
2009-02-18 11:40:00,16.92,16.99,16.88,16.98,331200.0,12.5993,12.6514,12.5695,12.6439,331200.0
2009-02-18 11:45:00,16.97,16.99,16.89,16.89,143000.0,12.6365,12.6514,12.5769,12.5769,143000.0
2009-02-18 11:50:00,16.9,16.95,16.87,16.91,189200.0,12.5844,12.6216,12.562,12.5918,189200.0
2009-02-18 11:55:00,16.92,16.96,16.89,16.92,152100.0,12.5993,12.629,12.5769,12.5993,152100.0
2009-02-18 12:00:00,16.91,17.02,16.9,17.0,238300.0,12.5918,12.6737,12.5844,12.6588,238300.0
2009-02-18 12:05:00,17.0,17.07,16.96,17.07,473100.0,12.6588,12.711,12.629,12.711,473100.0
2009-02-18 12:10:00,17.07,17.19,17.01,17.02,344600.0,12.711,12.8003,12.6663,12.6737,344600.0
2009-02-18 12:15:00,17.01,17.05,17.01,17.03,412300.0,12.6663,12.6961,12.6663,12.6812,412300.0
2009-02-18 12:20:00,17.03,17.04,16.98,16.98,98500.0,12.6812,12.6886,12.6439,12.6439,98500.0
2009-02-18 12:25:00,16.99,17.0,16.92,16.95,69500.0,12.6514,12.6588,12.5993,12.6216,69500.0
2009-02-18 12:30:00,16.95,16.95,16.9,16.91,123600.0,12.6216,12.6216,12.5844,12.5918,123600.0
2009-02-18 12:35:00,16.91,16.95,16.9,16.9,116600.0,12.5918,12.6216,12.5844,12.5844,116600.0
2009-02-18 12:40:00,16.91,16.93,16.89,16.93,150200.0,12.5918,12.6067,12.5769,12.6067,150200.0
2009-02-18 12:45:00,16.93,16.94,16.9,16.91,109800.0,12.6067,12.6141,12.5844,12.5918,109800.0
2009-02-18 12:50:00,16.91,16.95,16.89,16.95,142800.0,12.5918,12.6216,12.5769,12.6216,142800.0
2009-02-18 12:55:00,16.95,16.95,16.91,16.94,122600.0,12.6216,12.6216,12.5918,12.6141,122600.0
2009-02-18 13:00:00,16.94,17.0,16.91,16.94,142900.0,12.6141,12.6588,12.5918,12.6141,142900.0
2009-02-18 13:05:00,16.93,16.95,16.91,16.92,101600.0,12.6067,12.6216,12.5918,12.5993,101600.0
2009-02-18 13:10:00,16.92,16.96,16.91,16.92,191800.0,12.5993,12.629,12.5918,12.5993,191800.0
2009-02-18 13:15:00,16.91,16.94,16.86,16.87,201800.0,12.5918,12.6141,12.5546,12.562,201800.0
2009-02-18 13:20:00,16.87,16.92,16.86,16.88,169300.0,12.562,12.5993,12.5546,12.5695,169300.0
2009-02-18 13:25:00,16.88,16.92,16.88,16.9,94300.0,12.5695,12.5993,12.5695,12.5844,94300.0
2009-02-18 13:30:00,16.89,16.91,16.87,16.9,140800.0,12.5769,12.5918,12.562,12.5844,140800.0
2009-02-18 13:35:00,16.9,16.92,16.86,16.87,119500.0,12.5844,12.5993,12.5546,12.562,119500.0
2009-02-18 13:40:00,16.87,16.91,16.86,16.88,123300.0,12.562,12.5918,12.5546,12.5695,123300.0
2009-02-18 13:45:00,16.88,16.92,16.85,16.88,192500.0,12.5695,12.5993,12.5471,12.5695,192500.0
2009-02-18 13:50:00,16.88,16.91,16.85,16.91,162400.0,12.5695,12.5918,12.5471,12.5918,162400.0
2009-02-18 13:55:00,16.91,16.97,16.89,16.89,122600.0,12.5918,12.6365,12.5769,12.5769,122600.0
2009-02-18 14:00:00,16.89,16.96,16.86,16.89,211100.0,12.5769,12.629,12.5546,12.5769,211100.0
2009-02-18 14:05:00,16.9,16.93,16.88,16.9,184900.0,12.5844,12.6067,12.5695,12.5844,184900.0
2009-02-18 14:10:00,16.9,16.91,16.79,16.82,395900.0,12.5844,12.5918,12.5025,12.5248,395900.0
2009-02-18 14:15:00,16.82,16.85,16.79,16.83,247800.0,12.5248,12.5471,12.5025,12.5322,247800.0
2009-02-18 14:20:00,16.82,16.93,16.82,16.91,186200.0,12.5248,12.6067,12.5248,12.5918,186200.0
2009-02-18 14:25:00,16.92,16.94,16.87,16.88,283400.0,12.5993,12.6141,12.562,12.5695,283400.0
2009-02-18 14:30:00,16.88,16.91,16.85,16.9,200400.0,12.5695,12.5918,12.5471,12.5844,200400.0
2009-02-18 14:35:00,16.9,16.91,16.86,16.89,181600.0,12.5844,12.5918,12.5546,12.5769,181600.0
2009-02-18 14:40:00,16.89,16.91,16.85,16.87,143600.0,12.5769,12.5918,12.5471,12.562,143600.0
2009-02-18 14:45:00,16.87,16.9,16.85,16.86,115800.0,12.562,12.5844,12.5471,12.5546,115800.0
2009-02-18 14:50:00,16.86,16.89,16.85,16.86,119700.0,12.5546,12.5769,12.5471,12.5546,119700.0
2009-02-18 14:55:00,16.86,16.98,16.84,16.98,319800.0,12.5546,12.6439,12.5397,12.6439,319800.0
2009-02-18 15:00:00,16.98,17.0,16.92,16.93,238000.0,12.6439,12.6588,12.5993,12.6067,238000.0
2009-02-18 15:05:00,16.93,16.98,16.89,16.89,320000.0,12.6067,12.6439,12.5769,12.5769,320000.0
2009-02-18 15:10:00,16.89,16.98,16.89,16.92,310300.0,12.5769,12.6439,12.5769,12.5993,310300.0
2009-02-18 15:15:00,16.91,16.92,16.87,16.89,185200.0,12.5918,12.5993,12.562,12.5769,185200.0
2009-02-18 15:20:00,16.89,16.94,16.83,16.91,321700.0,12.5769,12.6141,12.5322,12.5918,321700.0
2009-02-18 15:25:00,16.91,16.93,16.83,16.86,223900.0,12.5918,12.6067,12.5322,12.5546,223900.0
2009-02-18 15:30:00,16.86,16.92,16.82,16.89,223800.0,12.5546,12.5993,12.5248,12.5769,223800.0
2009-02-18 15:35:00,16.89,16.89,16.83,16.86,158500.0,12.5769,12.5769,12.5322,12.5546,158500.0
2009-02-18 15:40:00,16.87,16.94,16.84,16.89,246200.0,12.562,12.6141,12.5397,12.5769,246200.0
2009-02-18 15:45:00,16.88,16.9,16.85,16.87,293200.0,12.5695,12.5844,12.5471,12.562,293200.0
2009-02-18 15:50:00,16.87,16.9,16.86,16.88,237400.0,12.562,12.5844,12.5546,12.5695,237400.0
2009-02-18 15:55:00,16.88,16.92,16.85,16.88,399900.0,12.5695,12.5993,12.5471,12.5695,399900.0
2009-02-19 09:30:00,17.01,17.14,16.97,16.99,447700.0,12.6663,12.7631,12.6365,12.6514,447700.0
2009-02-19 09:35:00,16.99,17.14,16.98,17.03,335600.0,12.6514,12.7631,12.6439,12.6812,335600.0
2009-02-19 09:40:00,17.03,17.06,16.99,17.01,358100.0,12.6812,12.7035,12.6514,12.6663,358100.0
2009-02-19 09:45:00,17.01,17.02,16.98,17.01,326300.0,12.6663,12.6737,12.6439,12.6663,326300.0
2009-02-19 09:50:00,17.01,17.04,16.99,17.04,530600.0,12.6663,12.6886,12.6514,12.6886,530600.0
2009-02-19 09:55:00,17.04,17.12,17.0,17.11,533500.0,12.6886,12.7482,12.6588,12.7407,533500.0
2009-02-19 10:00:00,17.1,17.11,16.97,17.09,568300.0,12.7333,12.7407,12.6365,12.7258,568300.0
2009-02-19 10:05:00,17.1,17.1,17.04,17.05,227800.0,12.7333,12.7333,12.6886,12.6961,227800.0
2009-02-19 10:10:00,17.05,17.18,17.05,17.14,570100.0,12.6961,12.7929,12.6961,12.7631,570100.0
2009-02-19 10:15:00,17.13,17.16,17.0,17.0,367000.0,12.7556,12.778,12.6588,12.6588,367000.0
2009-02-19 10:20:00,17.0,17.09,17.0,17.08,233200.0,12.6588,12.7258,12.6588,12.7184,233200.0
2009-02-19 10:25:00,17.08,17.09,16.97,17.01,370500.0,12.7184,12.7258,12.6365,12.6663,370500.0
2009-02-19 10:30:00,17.01,17.09,17.0,17.02,314900.0,12.6663,12.7258,12.6588,12.6737,314900.0
2009-02-19 10:35:00,17.02,17.05,16.99,17.0,268200.0,12.6737,12.6961,12.6514,12.6588,268200.0
2009-02-19 10:40:00,17.0,17.04,16.99,17.0,229900.0,12.6588,12.6886,12.6514,12.6588,229900.0
2009-02-19 10:45:00,17.0,17.05,17.0,17.04,208600.0,12.6588,12.6961,12.6588,12.6886,208600.0
2009-02-19 10:50:00,17.03,17.04,16.99,17.0,121300.0,12.6812,12.6886,12.6514,12.6588,121300.0
2009-02-19 10:55:00,17.01,17.03,17.0,17.0,103800.0,12.6663,12.6812,12.6588,12.6588,103800.0
2009-02-19 11:00:00,17.0,17.05,16.99,17.05,300300.0,12.6588,12.6961,12.6514,12.6961,300300.0
2009-02-19 11:05:00,17.05,17.17,17.05,17.16,373800.0,12.6961,12.7854,12.6961,12.778,373800.0
2009-02-19 11:10:00,17.16,17.2,17.13,17.17,697100.0,12.778,12.8078,12.7556,12.7854,697100.0
2009-02-19 11:15:00,17.18,17.22,17.17,17.22,245400.0,12.7929,12.8226,12.7854,12.8226,245400.0
2009-02-19 11:20:00,17.21,17.23,17.06,17.1,342300.0,12.8152,12.8301,12.7035,12.7333,342300.0
2009-02-19 11:25:00,17.11,17.15,17.1,17.14,77200.0,12.7407,12.7705,12.7333,12.7631,77200.0
2009-02-19 11:30:00,17.14,17.17,17.08,17.1,112200.0,12.7631,12.7854,12.7184,12.7333,112200.0
2009-02-19 11:35:00,17.1,17.12,17.05,17.09,106400.0,12.7333,12.7482,12.6961,12.7258,106400.0
2009-02-19 11:40:00,17.1,17.11,17.0,17.0,250900.0,12.7333,12.7407,12.6588,12.6588,250900.0
2009-02-19 11:45:00,17.0,17.04,17.0,17.04,369500.0,12.6588,12.6886,12.6588,12.6886,369500.0
2009-02-19 11:50:00,17.03,17.06,17.03,17.04,103900.0,12.6812,12.7035,12.6812,12.6886,103900.0
2009-02-19 11:55:00,17.04,17.07,17.0,17.02,122700.0,12.6886,12.711,12.6588,12.6737,122700.0
2009-02-19 12:00:00,17.02,17.04,17.0,17.01,292200.0,12.6737,12.6886,12.6588,12.6663,292200.0
2009-02-19 12:05:00,17.0,17.08,17.0,17.06,347800.0,12.6588,12.7184,12.6588,12.7035,347800.0
2009-02-19 12:10:00,17.06,17.07,17.0,17.0,172500.0,12.7035,12.711,12.6588,12.6588,172500.0
2009-02-19 12:15:00,17.01,17.08,17.0,17.08,187900.0,12.6663,12.7184,12.6588,12.7184,187900.0
2009-02-19 12:20:00,17.08,17.13,17.05,17.13,183700.0,12.7184,12.7556,12.6961,12.7556,183700.0
2009-02-19 12:25:00,17.11,17.11,17.02,17.05,84200.0,12.7407,12.7407,12.6737,12.6961,84200.0
2009-02-19 12:30:00,17.06,17.08,17.04,17.08,69000.0,12.7035,12.7184,12.6886,12.7184,69000.0
2009-02-19 12:35:00,17.08,17.13,17.07,17.13,41300.0,12.7184,12.7556,12.711,12.7556,41300.0
2009-02-19 12:40:00,17.12,17.13,17.09,17.11,66600.0,12.7482,12.7556,12.7258,12.7407,66600.0
2009-02-19 12:45:00,17.11,17.12,17.05,17.09,102400.0,12.7407,12.7482,12.6961,12.7258,102400.0
2009-02-19 12:50:00,17.1,17.12,17.08,17.08,79200.0,12.7333,12.7482,12.7184,12.7184,79200.0
2009-02-19 12:55:00,17.09,17.13,17.09,17.1,155200.0,12.7258,12.7556,12.7258,12.7333,155200.0
2009-02-19 13:00:00,17.11,17.11,17.08,17.09,182200.0,12.7407,12.7407,12.7184,12.7258,182200.0
2009-02-19 13:05:00,17.09,17.2,17.09,17.18,261500.0,12.7258,12.8078,12.7258,12.7929,261500.0
2009-02-19 13:10:00,17.18,17.19,17.15,17.18,98500.0,12.7929,12.8003,12.7705,12.7929,98500.0
2009-02-19 13:15:00,17.18,17.24,17.17,17.22,655400.0,12.7929,12.8375,12.7854,12.8226,655400.0
2009-02-19 13:20:00,17.23,17.23,17.19,17.21,123500.0,12.8301,12.8301,12.8003,12.8152,123500.0
2009-02-19 13:25:00,17.22,17.22,17.2,17.21,136900.0,12.8226,12.8226,12.8078,12.8152,136900.0
2009-02-19 13:30:00,17.22,17.22,17.16,17.17,242000.0,12.8226,12.8226,12.778,12.7854,242000.0
2009-02-19 13:35:00,17.16,17.22,17.15,17.21,120400.0,12.778,12.8226,12.7705,12.8152,120400.0
2009-02-19 13:40:00,17.21,17.22,17.19,17.2,145600.0,12.8152,12.8226,12.8003,12.8078,145600.0
2009-02-19 13:45:00,17.21,17.21,17.19,17.2,102500.0,12.8152,12.8152,12.8003,12.8078,102500.0
2009-02-19 13:50:00,17.2,17.21,17.17,17.17,114400.0,12.8078,12.8152,12.7854,12.7854,114400.0
2009-02-19 13:55:00,17.17,17.17,17.14,17.17,222800.0,12.7854,12.7854,12.7631,12.7854,222800.0
2009-02-19 14:00:00,17.17,17.19,17.16,17.17,157200.0,12.7854,12.8003,12.778,12.7854,157200.0
2009-02-19 14:05:00,17.17,17.2,17.16,17.2,274900.0,12.7854,12.8078,12.778,12.8078,274900.0
2009-02-19 14:10:00,17.2,17.21,17.13,17.13,628300.0,12.8078,12.8152,12.7556,12.7556,628300.0
2009-02-19 14:15:00,17.13,17.14,17.06,17.07,224700.0,12.7556,12.7631,12.7035,12.711,224700.0
2009-02-19 14:20:00,17.08,17.12,17.06,17.06,100500.0,12.7184,12.7482,12.7035,12.7035,100500.0
2009-02-19 14:25:00,17.06,17.15,17.06,17.14,146100.0,12.7035,12.7705,12.7035,12.7631,146100.0
2009-02-19 14:30:00,17.14,17.15,17.09,17.15,191000.0,12.7631,12.7705,12.7258,12.7705,191000.0
2009-02-19 14:35:00,17.14,17.16,17.11,17.15,161700.0,12.7631,12.778,12.7407,12.7705,161700.0
2009-02-19 14:40:00,17.15,17.15,17.09,17.1,239000.0,12.7705,12.7705,12.7258,12.7333,239000.0
2009-02-19 14:45:00,17.09,17.12,17.09,17.09,166800.0,12.7258,12.7482,12.7258,12.7258,166800.0
2009-02-19 14:50:00,17.09,17.14,17.07,17.11,241900.0,12.7258,12.7631,12.711,12.7407,241900.0
2009-02-19 14:55:00,17.1,17.17,17.1,17.15,105700.0,12.7333,12.7854,12.7333,12.7705,105700.0
2009-02-19 15:00:00,17.16,17.21,17.15,17.15,101500.0,12.778,12.8152,12.7705,12.7705,101500.0
2009-02-19 15:05:00,17.16,17.16,17.1,17.1,290200.0,12.778,12.778,12.7333,12.7333,290200.0
2009-02-19 15:10:00,17.1,17.1,17.0,17.03,338100.0,12.7333,12.7333,12.6588,12.6812,338100.0
2009-02-19 15:15:00,17.03,17.04,17.0,17.02,176700.0,12.6812,12.6886,12.6588,12.6737,176700.0
2009-02-19 15:20:00,17.02,17.06,17.01,17.02,212900.0,12.6737,12.7035,12.6663,12.6737,212900.0
2009-02-19 15:25:00,17.03,17.11,17.02,17.08,261900.0,12.6812,12.7407,12.6737,12.7184,261900.0
2009-02-19 15:30:00,17.08,17.09,17.01,17.01,302600.0,12.7184,12.7258,12.6663,12.6663,302600.0
2009-02-19 15:35:00,17.01,17.09,17.0,17.08,642000.0,12.6663,12.7258,12.6588,12.7184,642000.0
2009-02-19 15:40:00,17.08,17.16,17.05,17.15,676500.0,12.7184,12.778,12.6961,12.7705,676500.0
2009-02-19 15:45:00,17.15,17.25,17.08,17.2,443300.0,12.7705,12.845,12.7184,12.8078,443300.0
2009-02-19 15:50:00,17.21,17.22,17.07,17.08,757300.0,12.8152,12.8226,12.711,12.7184,757300.0
2009-02-19 15:55:00,17.07,17.08,16.94,16.98,1273200.0,12.711,12.7184,12.6141,12.6439,1273200.0
2009-02-20 09:30:00,16.3,16.5,16.25,16.5,1772300.0,12.1376,12.2865,12.1003,12.2865,1772300.0
2009-02-20 09:35:00,16.5,16.84,16.45,16.48,1259900.0,12.2865,12.5397,12.2493,12.2716,1259900.0
2009-02-20 09:40:00,16.47,16.66,16.35,16.45,549400.0,12.2642,12.4057,12.1748,12.2493,549400.0
2009-02-20 09:45:00,16.46,16.52,16.37,16.4,813900.0,12.2567,12.3014,12.1897,12.212,813900.0
2009-02-20 09:50:00,16.39,16.46,16.28,16.35,1038800.0,12.2046,12.2567,12.1227,12.1748,1038800.0
2009-02-20 09:55:00,16.35,16.61,16.28,16.4,614800.0,12.1748,12.3684,12.1227,12.212,614800.0
2009-02-20 10:00:00,16.4,16.4,16.32,16.39,224000.0,12.212,12.212,12.1525,12.2046,224000.0
2009-02-20 10:05:00,16.39,16.53,16.39,16.43,612600.0,12.2046,12.3088,12.2046,12.2344,612600.0
2009-02-20 10:10:00,16.42,16.5,16.42,16.46,361300.0,12.2269,12.2865,12.2269,12.2567,361300.0
2009-02-20 10:15:00,16.45,16.55,16.37,16.42,490800.0,12.2493,12.3237,12.1897,12.2269,490800.0
2009-02-20 10:20:00,16.42,16.47,16.3,16.31,570100.0,12.2269,12.2642,12.1376,12.145,570100.0
2009-02-20 10:25:00,16.31,16.36,16.26,16.34,347500.0,12.145,12.1823,12.1078,12.1674,347500.0
2009-02-20 10:30:00,16.34,16.4,16.31,16.38,280900.0,12.1674,12.212,12.145,12.1972,280900.0
2009-02-20 10:35:00,16.38,16.4,16.35,16.38,296500.0,12.1972,12.212,12.1748,12.1972,296500.0
2009-02-20 10:40:00,16.38,16.44,16.35,16.4,401100.0,12.1972,12.2418,12.1748,12.212,401100.0
2009-02-20 10:45:00,16.4,16.43,16.31,16.35,273400.0,12.212,12.2344,12.145,12.1748,273400.0
2009-02-20 10:50:00,16.35,16.36,16.24,16.3,475300.0,12.1748,12.1823,12.0929,12.1376,475300.0
2009-02-20 10:55:00,16.3,16.3,16.25,16.29,295300.0,12.1376,12.1376,12.1003,12.1301,295300.0
2009-02-20 11:00:00,16.29,16.3,16.16,16.16,311200.0,12.1301,12.1376,12.0333,12.0333,311200.0
2009-02-20 11:05:00,16.16,16.28,16.15,16.22,682100.0,12.0333,12.1227,12.0259,12.078,682100.0
2009-02-20 11:10:00,16.22,16.22,16.03,16.06,788700.0,12.078,12.078,11.9365,11.9589,788700.0
2009-02-20 11:15:00,16.06,16.16,16.06,16.07,367500.0,11.9589,12.0333,11.9589,11.9663,367500.0
2009-02-20 11:20:00,16.08,16.11,15.98,15.98,704200.0,11.9738,11.9961,11.8993,11.8993,704200.0
2009-02-20 11:25:00,15.98,16.02,15.83,15.85,684200.0,11.8993,11.9291,11.7876,11.8025,684200.0
2009-02-20 11:30:00,15.85,15.95,15.85,15.92,327800.0,11.8025,11.877,11.8025,11.8546,327800.0
2009-02-20 11:35:00,15.92,16.06,15.92,16.05,233300.0,11.8546,11.9589,11.8546,11.9514,233300.0
2009-02-20 11:40:00,16.04,16.05,15.95,16.0,161800.0,11.944,11.9514,11.877,11.9142,161800.0
2009-02-20 11:45:00,16.0,16.04,15.99,15.99,197900.0,11.9142,11.944,11.9067,11.9067,197900.0
2009-02-20 11:50:00,15.99,16.02,15.94,15.97,329600.0,11.9067,11.9291,11.8695,11.8919,329600.0
2009-02-20 11:55:00,15.98,16.06,15.97,15.98,199500.0,11.8993,11.9589,11.8919,11.8993,199500.0
2009-02-20 12:00:00,15.99,16.01,15.97,15.99,237400.0,11.9067,11.9216,11.8919,11.9067,237400.0
2009-02-20 12:05:00,15.99,16.01,15.97,16.01,147200.0,11.9067,11.9216,11.8919,11.9216,147200.0
2009-02-20 12:10:00,16.0,16.02,15.99,16.0,167400.0,11.9142,11.9291,11.9067,11.9142,167400.0
2009-02-20 12:15:00,15.99,16.02,15.99,16.0,206500.0,11.9067,11.9291,11.9067,11.9142,206500.0
2009-02-20 12:20:00,15.99,16.01,15.88,15.98,343500.0,11.9067,11.9216,11.8248,11.8993,343500.0
2009-02-20 12:25:00,15.98,15.98,15.93,15.95,251000.0,11.8993,11.8993,11.8621,11.877,251000.0
2009-02-20 12:30:00,15.95,15.99,15.9,15.99,229900.0,11.877,11.9067,11.8397,11.9067,229900.0
2009-02-20 12:35:00,15.99,16.02,15.96,16.01,183700.0,11.9067,11.9291,11.8844,11.9216,183700.0
2009-02-20 12:40:00,16.01,16.02,15.98,15.98,203600.0,11.9216,11.9291,11.8993,11.8993,203600.0
2009-02-20 12:45:00,15.98,15.99,15.85,15.91,439800.0,11.8993,11.9067,11.8025,11.8472,439800.0
2009-02-20 12:50:00,15.91,15.95,15.9,15.91,334000.0,11.8472,11.877,11.8397,11.8472,334000.0
2009-02-20 12:55:00,15.9,15.97,15.87,15.88,296800.0,11.8397,11.8919,11.8174,11.8248,296800.0
2009-02-20 13:00:00,15.88,15.88,15.8,15.85,230100.0,11.8248,11.8248,11.7653,11.8025,230100.0
2009-02-20 13:05:00,15.84,15.88,15.81,15.88,153800.0,11.795,11.8248,11.7727,11.8248,153800.0
2009-02-20 13:10:00,15.87,15.89,15.82,15.84,339500.0,11.8174,11.8323,11.7802,11.795,339500.0
2009-02-20 13:15:00,15.83,15.85,15.65,15.74,559200.0,11.7876,11.8025,11.6536,11.7206,559200.0
2009-02-20 13:20:00,15.74,15.82,15.71,15.73,273400.0,11.7206,11.7802,11.6982,11.7131,273400.0
2009-02-20 13:25:00,15.72,15.78,15.71,15.75,338000.0,11.7057,11.7504,11.6982,11.728,338000.0
2009-02-20 13:30:00,15.76,15.79,15.74,15.78,256900.0,11.7355,11.7578,11.7206,11.7504,256900.0
2009-02-20 13:35:00,15.78,15.79,15.75,15.76,231100.0,11.7504,11.7578,11.728,11.7355,231100.0
2009-02-20 13:40:00,15.76,15.79,15.73,15.77,367000.0,11.7355,11.7578,11.7131,11.7429,367000.0
2009-02-20 13:45:00,15.77,15.77,15.72,15.73,338800.0,11.7429,11.7429,11.7057,11.7131,338800.0
2009-02-20 13:50:00,15.74,15.78,15.69,15.71,392200.0,11.7206,11.7504,11.6834,11.6982,392200.0
2009-02-20 13:55:00,15.71,15.73,15.58,15.6,490900.0,11.6982,11.7131,11.6014,11.6163,490900.0
2009-02-20 14:00:00,15.6,15.74,15.6,15.63,577000.0,11.6163,11.7206,11.6163,11.6387,577000.0
2009-02-20 14:05:00,15.61,15.73,15.55,15.72,230900.0,11.6238,11.7131,11.5791,11.7057,230900.0
2009-02-20 14:10:00,15.72,15.74,15.65,15.68,493100.0,11.7057,11.7206,11.6536,11.6759,493100.0
2009-02-20 14:15:00,15.68,15.92,15.68,15.85,585300.0,11.6759,11.8546,11.6759,11.8025,585300.0
2009-02-20 14:20:00,15.85,15.95,15.81,15.93,339600.0,11.8025,11.877,11.7727,11.8621,339600.0
2009-02-20 14:25:00,15.93,16.01,15.8,15.82,330700.0,11.8621,11.9216,11.7653,11.7802,330700.0
2009-02-20 14:30:00,15.83,15.97,15.82,15.87,310400.0,11.7876,11.8919,11.7802,11.8174,310400.0
2009-02-20 14:35:00,15.88,16.1,15.85,15.98,407000.0,11.8248,11.9887,11.8025,11.8993,407000.0
2009-02-20 14:40:00,15.98,16.03,15.91,16.01,315600.0,11.8993,11.9365,11.8472,11.9216,315600.0
2009-02-20 14:45:00,16.01,16.15,15.92,16.14,264100.0,11.9216,12.0259,11.8546,12.0184,264100.0
2009-02-20 14:50:00,16.15,16.2,16.01,16.03,378300.0,12.0259,12.0631,11.9216,11.9365,378300.0
2009-02-20 14:55:00,16.03,16.03,15.95,15.99,236600.0,11.9365,11.9365,11.877,11.9067,236600.0
2009-02-20 15:00:00,15.98,15.98,15.86,15.92,393600.0,11.8993,11.8993,11.8099,11.8546,393600.0
2009-02-20 15:05:00,15.94,16.0,15.9,15.96,234400.0,11.8695,11.9142,11.8397,11.8844,234400.0
2009-02-20 15:10:00,15.96,15.96,15.87,15.89,292800.0,11.8844,11.8844,11.8174,11.8323,292800.0
2009-02-20 15:15:00,15.89,16.0,15.88,15.94,284800.0,11.8323,11.9142,11.8248,11.8695,284800.0
2009-02-20 15:20:00,15.94,15.99,15.83,15.86,282900.0,11.8695,11.9067,11.7876,11.8099,282900.0
2009-02-20 15:25:00,15.85,15.87,15.76,15.79,322500.0,11.8025,11.8174,11.7355,11.7578,322500.0
2009-02-20 15:30:00,15.79,15.89,15.74,15.83,317000.0,11.7578,11.8323,11.7206,11.7876,317000.0
2009-02-20 15:35:00,15.83,15.95,15.83,15.85,251400.0,11.7876,11.877,11.7876,11.8025,251400.0
2009-02-20 15:40:00,15.85,15.92,15.79,15.79,359400.0,11.8025,11.8546,11.7578,11.7578,359400.0
2009-02-20 15:45:00,15.79,15.88,15.78,15.83,256000.0,11.7578,11.8248,11.7504,11.7876,256000.0
2009-02-20 15:50:00,15.82,15.96,15.82,15.94,441600.0,11.7802,11.8844,11.7802,11.8695,441600.0
2009-02-20 15:55:00,15.94,15.97,15.86,15.86,678200.0,11.8695,11.8919,11.8099,11.8099,678200.0
2009-02-23 09:30:00,15.8,16.1,15.8,16.04,285400.0,11.7653,11.9887,11.7653,11.944,285400.0
2009-02-23 09:35:00,16.05,16.08,16.0,16.03,520000.0,11.9514,11.9738,11.9142,11.9365,520000.0
2009-02-23 09:40:00,16.03,16.04,15.84,15.89,339400.0,11.9365,11.944,11.795,11.8323,339400.0
2009-02-23 09:45:00,15.89,15.95,15.83,15.84,274000.0,11.8323,11.877,11.7876,11.795,274000.0
2009-02-23 09:50:00,15.85,15.86,15.69,15.69,323500.0,11.8025,11.8099,11.6834,11.6834,323500.0
2009-02-23 09:55:00,15.7,15.9,15.69,15.76,379500.0,11.6908,11.8397,11.6834,11.7355,379500.0
2009-02-23 10:00:00,15.75,15.8,15.68,15.7,282200.0,11.728,11.7653,11.6759,11.6908,282200.0
2009-02-23 10:05:00,15.71,15.72,15.62,15.62,328200.0,11.6982,11.7057,11.6312,11.6312,328200.0
2009-02-23 10:10:00,15.62,15.63,15.5,15.5,341400.0,11.6312,11.6387,11.5419,11.5419,341400.0
2009-02-23 10:15:00,15.5,15.68,15.5,15.66,237100.0,11.5419,11.6759,11.5419,11.661,237100.0
2009-02-23 10:20:00,15.66,15.74,15.64,15.68,150100.0,11.661,11.7206,11.6461,11.6759,150100.0
2009-02-23 10:25:00,15.69,15.73,15.69,15.71,356600.0,11.6834,11.7131,11.6834,11.6982,356600.0
2009-02-23 10:30:00,15.71,15.72,15.62,15.63,206500.0,11.6982,11.7057,11.6312,11.6387,206500.0
2009-02-23 10:35:00,15.62,15.63,15.56,15.57,138800.0,11.6312,11.6387,11.5866,11.594,138800.0
2009-02-23 10:40:00,15.57,15.67,15.57,15.66,127100.0,11.594,11.6685,11.594,11.661,127100.0
2009-02-23 10:45:00,15.67,15.7,15.66,15.66,93600.0,11.6685,11.6908,11.661,11.661,93600.0
2009-02-23 10:50:00,15.66,15.67,15.6,15.6,103800.0,11.661,11.6685,11.6163,11.6163,103800.0
2009-02-23 10:55:00,15.6,15.61,15.52,15.52,129000.0,11.6163,11.6238,11.5568,11.5568,129000.0
2009-02-23 11:00:00,15.52,15.58,15.52,15.54,95700.0,11.5568,11.6014,11.5568,11.5717,95700.0
2009-02-23 11:05:00,15.54,15.56,15.5,15.54,138100.0,11.5717,11.5866,11.5419,11.5717,138100.0
2009-02-23 11:10:00,15.54,15.61,15.53,15.56,146400.0,11.5717,11.6238,11.5642,11.5866,146400.0
2009-02-23 11:15:00,15.56,15.6,15.5,15.5,130900.0,11.5866,11.6163,11.5419,11.5419,130900.0
2009-02-23 11:20:00,15.5,15.52,15.48,15.49,168200.0,11.5419,11.5568,11.527,11.5344,168200.0
2009-02-23 11:25:00,15.49,15.63,15.49,15.55,184500.0,11.5344,11.6387,11.5344,11.5791,184500.0
2009-02-23 11:30:00,15.54,15.54,15.41,15.44,227400.0,11.5717,11.5717,11.4749,11.4972,227400.0
2009-02-23 11:35:00,15.45,15.5,15.43,15.5,165400.0,11.5046,11.5419,11.4897,11.5419,165400.0
2009-02-23 11:40:00,15.49,15.49,15.4,15.43,86700.0,11.5344,11.5344,11.4674,11.4897,86700.0
2009-02-23 11:45:00,15.43,15.48,15.39,15.48,120000.0,11.4897,11.527,11.46,11.527,120000.0
2009-02-23 11:50:00,15.48,15.56,15.48,15.53,131800.0,11.527,11.5866,11.527,11.5642,131800.0
2009-02-23 11:55:00,15.53,15.56,15.49,15.54,135200.0,11.5642,11.5866,11.5344,11.5717,135200.0
2009-02-23 12:00:00,15.54,15.55,15.47,15.47,67600.0,11.5717,11.5791,11.5195,11.5195,67600.0
2009-02-23 12:05:00,15.48,15.52,15.48,15.51,36000.0,11.527,11.5568,11.527,11.5493,36000.0
2009-02-23 12:10:00,15.51,15.62,15.5,15.59,94300.0,11.5493,11.6312,11.5419,11.6089,94300.0
2009-02-23 12:15:00,15.59,15.61,15.5,15.5,139800.0,11.6089,11.6238,11.5419,11.5419,139800.0
2009-02-23 12:20:00,15.5,15.58,15.5,15.58,56400.0,11.5419,11.6014,11.5419,11.6014,56400.0
2009-02-23 12:25:00,15.59,15.59,15.5,15.5,122900.0,11.6089,11.6089,11.5419,11.5419,122900.0
2009-02-23 12:30:00,15.5,15.51,15.48,15.48,123700.0,11.5419,11.5493,11.527,11.527,123700.0
2009-02-23 12:35:00,15.48,15.51,15.47,15.49,68400.0,11.527,11.5493,11.5195,11.5344,68400.0
2009-02-23 12:40:00,15.49,15.54,15.48,15.52,54100.0,11.5344,11.5717,11.527,11.5568,54100.0
2009-02-23 12:45:00,15.52,15.52,15.48,15.49,75800.0,11.5568,11.5568,11.527,11.5344,75800.0
2009-02-23 12:50:00,15.48,15.51,15.46,15.46,99600.0,11.527,11.5493,11.5121,11.5121,99600.0
2009-02-23 12:55:00,15.46,15.47,15.43,15.45,64100.0,11.5121,11.5195,11.4897,11.5046,64100.0
2009-02-23 13:00:00,15.45,15.45,15.4,15.43,60900.0,11.5046,11.5046,11.4674,11.4897,60900.0
2009-02-23 13:05:00,15.43,15.55,15.43,15.54,97700.0,11.4897,11.5791,11.4897,11.5717,97700.0
2009-02-23 13:10:00,15.54,15.58,15.5,15.54,84700.0,11.5717,11.6014,11.5419,11.5717,84700.0
2009-02-23 13:15:00,15.54,15.54,15.51,15.51,43400.0,11.5717,11.5717,11.5493,11.5493,43400.0
2009-02-23 13:20:00,15.51,15.51,15.48,15.49,79400.0,11.5493,11.5493,11.527,11.5344,79400.0
2009-02-23 13:25:00,15.49,15.52,15.47,15.47,59100.0,11.5344,11.5568,11.5195,11.5195,59100.0
2009-02-23 13:30:00,15.47,15.5,15.42,15.44,74000.0,11.5195,11.5419,11.4823,11.4972,74000.0
2009-02-23 13:35:00,15.44,15.48,15.44,15.47,58600.0,11.4972,11.527,11.4972,11.5195,58600.0
2009-02-23 13:40:00,15.47,15.5,15.46,15.49,71700.0,11.5195,11.5419,11.5121,11.5344,71700.0
2009-02-23 13:45:00,15.49,15.5,15.43,15.43,58000.0,11.5344,11.5419,11.4897,11.4897,58000.0
2009-02-23 13:50:00,15.43,15.47,15.37,15.47,145200.0,11.4897,11.5195,11.4451,11.5195,145200.0
2009-02-23 13:55:00,15.47,15.48,15.37,15.4,206200.0,11.5195,11.527,11.4451,11.4674,206200.0
2009-02-23 14:00:00,15.39,15.4,15.34,15.4,184500.0,11.46,11.4674,11.4227,11.4674,184500.0
2009-02-23 14:05:00,15.4,15.46,15.38,15.38,110900.0,11.4674,11.5121,11.4525,11.4525,110900.0
2009-02-23 14:10:00,15.37,15.46,15.36,15.43,100000.0,11.4451,11.5121,11.4376,11.4897,100000.0
2009-02-23 14:15:00,15.43,15.48,15.42,15.43,88600.0,11.4897,11.527,11.4823,11.4897,88600.0
2009-02-23 14:20:00,15.43,15.5,15.43,15.44,292500.0,11.4897,11.5419,11.4897,11.4972,292500.0
2009-02-23 14:25:00,15.43,15.48,15.42,15.45,181200.0,11.4897,11.527,11.4823,11.5046,181200.0
2009-02-23 14:30:00,15.46,15.47,15.32,15.38,248300.0,11.5121,11.5195,11.4078,11.4525,248300.0
2009-02-23 14:35:00,15.38,15.43,15.37,15.41,115100.0,11.4525,11.4897,11.4451,11.4749,115100.0
2009-02-23 14:40:00,15.4,15.42,15.33,15.37,128100.0,11.4674,11.4823,11.4153,11.4451,128100.0
2009-02-23 14:45:00,15.37,15.37,15.3,15.33,85200.0,11.4451,11.4451,11.3929,11.4153,85200.0
2009-02-23 14:50:00,15.32,15.33,15.19,15.22,257200.0,11.4078,11.4153,11.311,11.3334,257200.0
2009-02-23 14:55:00,15.22,15.25,15.16,15.18,196400.0,11.3334,11.3557,11.2887,11.3036,196400.0
2009-02-23 15:00:00,15.17,15.2,15.09,15.19,401600.0,11.2961,11.3185,11.2366,11.311,401600.0
2009-02-23 15:05:00,15.18,15.27,15.16,15.2,222400.0,11.3036,11.3706,11.2887,11.3185,222400.0
2009-02-23 15:10:00,15.2,15.25,15.16,15.23,190500.0,11.3185,11.3557,11.2887,11.3408,190500.0
2009-02-23 15:15:00,15.23,15.25,15.19,15.2,151200.0,11.3408,11.3557,11.311,11.3185,151200.0
2009-02-23 15:20:00,15.2,15.23,15.11,15.18,316100.0,11.3185,11.3408,11.2515,11.3036,316100.0
2009-02-23 15:25:00,15.19,15.23,15.12,15.16,237400.0,11.311,11.3408,11.2589,11.2887,237400.0
2009-02-23 15:30:00,15.16,15.29,15.16,15.18,277100.0,11.2887,11.3855,11.2887,11.3036,277100.0
2009-02-23 15:35:00,15.19,15.28,15.13,15.17,307200.0,11.311,11.3781,11.2664,11.2961,307200.0
2009-02-23 15:40:00,15.17,15.19,15.05,15.06,561600.0,11.2961,11.311,11.2068,11.2142,561600.0
2009-02-23 15:45:00,15.06,15.07,14.96,14.98,594200.0,11.2142,11.2217,11.1398,11.1547,594200.0
2009-02-23 15:50:00,14.98,15.13,14.96,15.12,587200.0,11.1547,11.2664,11.1398,11.2589,587200.0
2009-02-23 15:55:00,15.12,15.48,15.08,15.1,832000.0,11.2589,11.527,11.2291,11.244,832000.0
2009-02-24 09:30:00,15.21,15.42,14.91,15.35,581200.0,11.3259,11.4823,11.1025,11.4302,581200.0
2009-02-24 09:35:00,15.36,15.43,15.21,15.35,365400.0,11.4376,11.4897,11.3259,11.4302,365400.0
2009-02-24 09:40:00,15.34,15.38,15.26,15.35,544400.0,11.4227,11.4525,11.3632,11.4302,544400.0
2009-02-24 09:45:00,15.35,15.53,15.35,15.51,345400.0,11.4302,11.5642,11.4302,11.5493,345400.0
2009-02-24 09:50:00,15.5,15.51,15.39,15.4,459900.0,11.5419,11.5493,11.46,11.4674,459900.0
2009-02-24 09:55:00,15.4,15.4,15.27,15.33,348200.0,11.4674,11.4674,11.3706,11.4153,348200.0
2009-02-24 10:00:00,15.33,15.33,15.23,15.3,644400.0,11.4153,11.4153,11.3408,11.3929,644400.0
2009-02-24 10:05:00,15.3,15.31,15.23,15.29,284300.0,11.3929,11.4004,11.3408,11.3855,284300.0
2009-02-24 10:10:00,15.3,15.3,15.25,15.25,395800.0,11.3929,11.3929,11.3557,11.3557,395800.0
2009-02-24 10:15:00,15.26,15.26,15.17,15.2,414700.0,11.3632,11.3632,11.2961,11.3185,414700.0
2009-02-24 10:20:00,15.2,15.24,15.15,15.2,282000.0,11.3185,11.3483,11.2812,11.3185,282000.0
2009-02-24 10:25:00,15.2,15.33,15.19,15.33,236500.0,11.3185,11.4153,11.311,11.4153,236500.0
2009-02-24 10:30:00,15.34,15.47,15.31,15.4,438100.0,11.4227,11.5195,11.4004,11.4674,438100.0
2009-02-24 10:35:00,15.4,15.42,15.37,15.38,372300.0,11.4674,11.4823,11.4451,11.4525,372300.0
2009-02-24 10:40:00,15.38,15.52,15.37,15.5,417200.0,11.4525,11.5568,11.4451,11.5419,417200.0
2009-02-24 10:45:00,15.5,15.59,15.46,15.49,720200.0,11.5419,11.6089,11.5121,11.5344,720200.0
2009-02-24 10:50:00,15.49,15.59,15.48,15.59,307200.0,11.5344,11.6089,11.527,11.6089,307200.0
2009-02-24 10:55:00,15.58,15.6,15.56,15.57,270400.0,11.6014,11.6163,11.5866,11.594,270400.0
2009-02-24 11:00:00,15.56,15.59,15.55,15.57,191200.0,11.5866,11.6089,11.5791,11.594,191200.0
2009-02-24 11:05:00,15.57,15.67,15.57,15.64,302500.0,11.594,11.6685,11.594,11.6461,302500.0
2009-02-24 11:10:00,15.64,15.64,15.6,15.61,167700.0,11.6461,11.6461,11.6163,11.6238,167700.0
2009-02-24 11:15:00,15.61,15.62,15.53,15.54,222600.0,11.6238,11.6312,11.5642,11.5717,222600.0
2009-02-24 11:20:00,15.54,15.6,15.5,15.55,342800.0,11.5717,11.6163,11.5419,11.5791,342800.0
2009-02-24 11:25:00,15.55,15.6,15.54,15.59,263200.0,11.5791,11.6163,11.5717,11.6089,263200.0
2009-02-24 11:30:00,15.59,15.6,15.54,15.59,183300.0,11.6089,11.6163,11.5717,11.6089,183300.0
2009-02-24 11:35:00,15.59,15.59,15.55,15.55,130600.0,11.6089,11.6089,11.5791,11.5791,130600.0
2009-02-24 11:40:00,15.55,15.59,15.54,15.59,119600.0,11.5791,11.6089,11.5717,11.6089,119600.0
2009-02-24 11:45:00,15.58,15.59,15.5,15.5,192300.0,11.6014,11.6089,11.5419,11.5419,192300.0
2009-02-24 11:50:00,15.51,15.51,15.45,15.5,100900.0,11.5493,11.5493,11.5046,11.5419,100900.0
2009-02-24 11:55:00,15.5,15.53,15.48,15.5,135400.0,11.5419,11.5642,11.527,11.5419,135400.0
2009-02-24 12:00:00,15.5,15.53,15.48,15.5,740400.0,11.5419,11.5642,11.527,11.5419,740400.0
2009-02-24 12:05:00,15.5,15.5,15.46,15.47,158700.0,11.5419,11.5419,11.5121,11.5195,158700.0
2009-02-24 12:10:00,15.46,15.47,15.45,15.45,77700.0,11.5121,11.5195,11.5046,11.5046,77700.0
2009-02-24 12:15:00,15.45,15.46,15.37,15.39,253400.0,11.5046,11.5121,11.4451,11.46,253400.0
2009-02-24 12:20:00,15.39,15.41,15.35,15.35,195700.0,11.46,11.4749,11.4302,11.4302,195700.0
2009-02-24 12:25:00,15.35,15.37,15.32,15.35,719300.0,11.4302,11.4451,11.4078,11.4302,719300.0
2009-02-24 12:30:00,15.35,15.38,15.34,15.35,202200.0,11.4302,11.4525,11.4227,11.4302,202200.0
2009-02-24 12:35:00,15.34,15.38,15.34,15.36,652600.0,11.4227,11.4525,11.4227,11.4376,652600.0
2009-02-24 12:40:00,15.36,15.37,15.32,15.32,169200.0,11.4376,11.4451,11.4078,11.4078,169200.0
2009-02-24 12:45:00,15.33,15.35,15.31,15.35,216300.0,11.4153,11.4302,11.4004,11.4302,216300.0
2009-02-24 12:50:00,15.35,15.36,15.3,15.32,417200.0,11.4302,11.4376,11.3929,11.4078,417200.0
2009-02-24 12:55:00,15.31,15.35,15.31,15.35,314100.0,11.4004,11.4302,11.4004,11.4302,314100.0
2009-02-24 13:00:00,15.35,15.39,15.35,15.39,164900.0,11.4302,11.46,11.4302,11.46,164900.0
2009-02-24 13:05:00,15.39,15.41,15.38,15.39,316200.0,11.46,11.4749,11.4525,11.46,316200.0
2009-02-24 13:10:00,15.39,15.4,15.31,15.31,152800.0,11.46,11.4674,11.4004,11.4004,152800.0
2009-02-24 13:15:00,15.31,15.34,15.31,15.32,139400.0,11.4004,11.4227,11.4004,11.4078,139400.0
2009-02-24 13:20:00,15.32,15.38,15.32,15.35,751300.0,11.4078,11.4525,11.4078,11.4302,751300.0
2009-02-24 13:25:00,15.36,15.39,15.35,15.38,546100.0,11.4376,11.46,11.4302,11.4525,546100.0
2009-02-24 13:30:00,15.39,15.5,15.38,15.49,514000.0,11.46,11.5419,11.4525,11.5344,514000.0
2009-02-24 13:35:00,15.5,15.52,15.43,15.51,443200.0,11.5419,11.5568,11.4897,11.5493,443200.0
2009-02-24 13:40:00,15.51,15.53,15.49,15.51,583100.0,11.5493,11.5642,11.5344,11.5493,583100.0
2009-02-24 13:45:00,15.51,15.61,15.51,15.6,515600.0,11.5493,11.6238,11.5493,11.6163,515600.0
2009-02-24 13:50:00,15.6,15.67,15.59,15.65,221100.0,11.6163,11.6685,11.6089,11.6536,221100.0
2009-02-24 13:55:00,15.66,15.73,15.65,15.67,333400.0,11.661,11.7131,11.6536,11.6685,333400.0
2009-02-24 14:00:00,15.67,15.69,15.59,15.64,553400.0,11.6685,11.6834,11.6089,11.6461,553400.0
2009-02-24 14:05:00,15.64,15.7,15.6,15.68,347600.0,11.6461,11.6908,11.6163,11.6759,347600.0
2009-02-24 14:10:00,15.68,15.69,15.5,15.54,407300.0,11.6759,11.6834,11.5419,11.5717,407300.0
2009-02-24 14:15:00,15.54,15.67,15.52,15.65,328100.0,11.5717,11.6685,11.5568,11.6536,328100.0
2009-02-24 14:20:00,15.65,15.7,15.61,15.7,351600.0,11.6536,11.6908,11.6238,11.6908,351600.0
2009-02-24 14:25:00,15.7,15.71,15.64,15.66,149200.0,11.6908,11.6982,11.6461,11.661,149200.0
2009-02-24 14:30:00,15.67,15.69,15.63,15.63,440900.0,11.6685,11.6834,11.6387,11.6387,440900.0
2009-02-24 14:35:00,15.64,15.7,15.62,15.66,209600.0,11.6461,11.6908,11.6312,11.661,209600.0
2009-02-24 14:40:00,15.66,15.7,15.62,15.65,195700.0,11.661,11.6908,11.6312,11.6536,195700.0
2009-02-24 14:45:00,15.65,15.65,15.58,15.6,253600.0,11.6536,11.6536,11.6014,11.6163,253600.0
2009-02-24 14:50:00,15.6,15.6,15.53,15.54,845200.0,11.6163,11.6163,11.5642,11.5717,845200.0
2009-02-24 14:55:00,15.55,15.6,15.54,15.6,423400.0,11.5791,11.6163,11.5717,11.6163,423400.0
2009-02-24 15:00:00,15.6,15.6,15.59,15.59,321600.0,11.6163,11.6163,11.6089,11.6089,321600.0
2009-02-24 15:05:00,15.6,15.65,15.58,15.65,605400.0,11.6163,11.6536,11.6014,11.6536,605400.0
2009-02-24 15:10:00,15.65,15.65,15.54,15.62,1397200.0,11.6536,11.6536,11.5717,11.6312,1397200.0
2009-02-24 15:15:00,15.62,15.66,15.62,15.63,335200.0,11.6312,11.661,11.6312,11.6387,335200.0
2009-02-24 15:20:00,15.63,15.63,15.57,15.62,586000.0,11.6387,11.6387,11.594,11.6312,586000.0
2009-02-24 15:25:00,15.62,15.65,15.59,15.61,161800.0,11.6312,11.6536,11.6089,11.6238,161800.0
2009-02-24 15:30:00,15.61,15.62,15.57,15.59,461000.0,11.6238,11.6312,11.594,11.6089,461000.0
2009-02-24 15:35:00,15.58,15.63,15.58,15.59,289900.0,11.6014,11.6387,11.6014,11.6089,289900.0
2009-02-24 15:40:00,15.59,15.62,15.57,15.57,545500.0,11.6089,11.6312,11.594,11.594,545500.0
2009-02-24 15:45:00,15.57,15.62,15.56,15.62,601500.0,11.594,11.6312,11.5866,11.6312,601500.0
2009-02-24 15:50:00,15.61,15.65,15.61,15.63,612000.0,11.6238,11.6536,11.6238,11.6387,612000.0
2009-02-24 15:55:00,15.63,15.65,15.58,15.6,1198300.0,11.6387,11.6536,11.6014,11.6163,1198300.0
2009-02-25 09:30:00,15.55,15.66,15.25,15.62,381100.0,11.5791,11.661,11.3557,11.6312,381100.0
2009-02-25 09:35:00,15.62,15.84,15.61,15.68,330700.0,11.6312,11.795,11.6238,11.6759,330700.0
2009-02-25 09:40:00,15.68,15.72,15.64,15.65,363300.0,11.6759,11.7057,11.6461,11.6536,363300.0
2009-02-25 09:45:00,15.65,15.67,15.53,15.53,495000.0,11.6536,11.6685,11.5642,11.5642,495000.0
2009-02-25 09:50:00,15.54,15.54,15.4,15.43,827700.0,11.5717,11.5717,11.4674,11.4897,827700.0
2009-02-25 09:55:00,15.43,15.45,15.34,15.43,587400.0,11.4897,11.5046,11.4227,11.4897,587400.0
2009-02-25 10:00:00,15.44,15.44,15.31,15.31,599300.0,11.4972,11.4972,11.4004,11.4004,599300.0
2009-02-25 10:05:00,15.31,15.39,15.28,15.39,278200.0,11.4004,11.46,11.3781,11.46,278200.0
2009-02-25 10:10:00,15.38,15.47,15.34,15.43,401700.0,11.4525,11.5195,11.4227,11.4897,401700.0
2009-02-25 10:15:00,15.42,15.47,15.39,15.43,306800.0,11.4823,11.5195,11.46,11.4897,306800.0
2009-02-25 10:20:00,15.43,15.45,15.38,15.43,245200.0,11.4897,11.5046,11.4525,11.4897,245200.0
2009-02-25 10:25:00,15.43,15.47,15.36,15.46,583600.0,11.4897,11.5195,11.4376,11.5121,583600.0
2009-02-25 10:30:00,15.46,15.47,15.38,15.38,774300.0,11.5121,11.5195,11.4525,11.4525,774300.0
2009-02-25 10:35:00,15.38,15.41,15.32,15.34,270800.0,11.4525,11.4749,11.4078,11.4227,270800.0
2009-02-25 10:40:00,15.35,15.35,15.26,15.28,267900.0,11.4302,11.4302,11.3632,11.3781,267900.0
2009-02-25 10:45:00,15.28,15.35,15.28,15.28,266400.0,11.3781,11.4302,11.3781,11.3781,266400.0
2009-02-25 10:50:00,15.28,15.32,15.28,15.3,104500.0,11.3781,11.4078,11.3781,11.3929,104500.0
2009-02-25 10:55:00,15.29,15.3,15.28,15.28,52600.0,11.3855,11.3929,11.3781,11.3781,52600.0
2009-02-25 11:00:00,15.28,15.33,15.27,15.31,1818100.0,11.3781,11.4153,11.3706,11.4004,1818100.0
2009-02-25 11:05:00,15.3,15.37,15.28,15.35,181300.0,11.3929,11.4451,11.3781,11.4302,181300.0
2009-02-25 11:10:00,15.36,15.36,15.33,15.35,132100.0,11.4376,11.4376,11.4153,11.4302,132100.0
2009-02-25 11:15:00,15.34,15.35,15.28,15.31,194400.0,11.4227,11.4302,11.3781,11.4004,194400.0
2009-02-25 11:20:00,15.31,15.34,15.25,15.34,429000.0,11.4004,11.4227,11.3557,11.4227,429000.0
2009-02-25 11:25:00,15.33,15.35,15.31,15.31,142100.0,11.4153,11.4302,11.4004,11.4004,142100.0
2009-02-25 11:30:00,15.31,15.35,15.31,15.35,56200.0,11.4004,11.4302,11.4004,11.4302,56200.0
2009-02-25 11:35:00,15.34,15.36,15.3,15.33,174900.0,11.4227,11.4376,11.3929,11.4153,174900.0
2009-02-25 11:40:00,15.34,15.44,15.32,15.43,262100.0,11.4227,11.4972,11.4078,11.4897,262100.0
2009-02-25 11:45:00,15.44,15.47,15.41,15.41,472100.0,11.4972,11.5195,11.4749,11.4749,472100.0
2009-02-25 11:50:00,15.41,15.42,15.31,15.36,188700.0,11.4749,11.4823,11.4004,11.4376,188700.0
2009-02-25 11:55:00,15.36,15.37,15.28,15.3,201200.0,11.4376,11.4451,11.3781,11.3929,201200.0
2009-02-25 12:00:00,15.3,15.3,15.25,15.28,616400.0,11.3929,11.3929,11.3557,11.3781,616400.0
2009-02-25 12:05:00,15.28,15.29,15.25,15.27,133200.0,11.3781,11.3855,11.3557,11.3706,133200.0
2009-02-25 12:10:00,15.27,15.29,15.25,15.25,243000.0,11.3706,11.3855,11.3557,11.3557,243000.0
2009-02-25 12:15:00,15.25,15.27,15.12,15.12,272700.0,11.3557,11.3706,11.2589,11.2589,272700.0
2009-02-25 12:20:00,15.12,15.15,15.12,15.14,155100.0,11.2589,11.2812,11.2589,11.2738,155100.0
2009-02-25 12:25:00,15.14,15.16,15.12,15.16,97800.0,11.2738,11.2887,11.2589,11.2887,97800.0
2009-02-25 12:30:00,15.16,15.18,15.14,15.14,86000.0,11.2887,11.3036,11.2738,11.2738,86000.0
2009-02-25 12:35:00,15.15,15.16,15.13,15.16,50900.0,11.2812,11.2887,11.2664,11.2887,50900.0
2009-02-25 12:40:00,15.15,15.17,15.14,15.14,128800.0,11.2812,11.2961,11.2738,11.2738,128800.0
2009-02-25 12:45:00,15.13,15.14,15.09,15.11,87700.0,11.2664,11.2738,11.2366,11.2515,87700.0
2009-02-25 12:50:00,15.11,15.16,15.1,15.15,99500.0,11.2515,11.2887,11.244,11.2812,99500.0
2009-02-25 12:55:00,15.14,15.23,15.12,15.22,93000.0,11.2738,11.3408,11.2589,11.3334,93000.0
2009-02-25 13:00:00,15.22,15.31,15.2,15.28,143000.0,11.3334,11.4004,11.3185,11.3781,143000.0
2009-02-25 13:05:00,15.28,15.29,15.23,15.25,89100.0,11.3781,11.3855,11.3408,11.3557,89100.0
2009-02-25 13:10:00,15.26,15.27,15.22,15.27,79400.0,11.3632,11.3706,11.3334,11.3706,79400.0
2009-02-25 13:15:00,15.27,15.29,15.26,15.28,51100.0,11.3706,11.3855,11.3632,11.3781,51100.0
2009-02-25 13:20:00,15.27,15.28,15.18,15.2,104000.0,11.3706,11.3781,11.3036,11.3185,104000.0
2009-02-25 13:25:00,15.19,15.32,15.19,15.26,242700.0,11.311,11.4078,11.311,11.3632,242700.0
2009-02-25 13:30:00,15.26,15.32,15.23,15.32,122600.0,11.3632,11.4078,11.3408,11.4078,122600.0
2009-02-25 13:35:00,15.32,15.41,15.31,15.34,231300.0,11.4078,11.4749,11.4004,11.4227,231300.0
2009-02-25 13:40:00,15.34,15.41,15.34,15.39,287300.0,11.4227,11.4749,11.4227,11.46,287300.0
2009-02-25 13:45:00,15.39,15.41,15.38,15.4,347000.0,11.46,11.4749,11.4525,11.4674,347000.0
2009-02-25 13:50:00,15.4,15.42,15.37,15.41,562700.0,11.4674,11.4823,11.4451,11.4749,562700.0
2009-02-25 13:55:00,15.4,15.41,15.39,15.4,123500.0,11.4674,11.4749,11.46,11.4674,123500.0
2009-02-25 14:00:00,15.4,15.41,15.3,15.36,241500.0,11.4674,11.4749,11.3929,11.4376,241500.0
2009-02-25 14:05:00,15.36,15.36,15.22,15.28,476400.0,11.4376,11.4376,11.3334,11.3781,476400.0
2009-02-25 14:10:00,15.28,15.34,15.2,15.28,244900.0,11.3781,11.4227,11.3185,11.3781,244900.0
2009-02-25 14:15:00,15.28,15.37,15.24,15.26,343600.0,11.3781,11.4451,11.3483,11.3632,343600.0
2009-02-25 14:20:00,15.27,15.35,15.21,15.35,247600.0,11.3706,11.4302,11.3259,11.4302,247600.0
2009-02-25 14:25:00,15.35,15.39,15.31,15.37,181400.0,11.4302,11.46,11.4004,11.4451,181400.0
2009-02-25 14:30:00,15.37,15.39,15.32,15.33,215300.0,11.4451,11.46,11.4078,11.4153,215300.0
2009-02-25 14:35:00,15.33,15.34,15.29,15.31,106500.0,11.4153,11.4227,11.3855,11.4004,106500.0
2009-02-25 14:40:00,15.32,15.42,15.32,15.39,285800.0,11.4078,11.4823,11.4078,11.46,285800.0
2009-02-25 14:45:00,15.39,15.41,15.38,15.39,452800.0,11.46,11.4749,11.4525,11.46,452800.0
2009-02-25 14:50:00,15.39,15.45,15.39,15.45,791600.0,11.46,11.5046,11.46,11.5046,791600.0
2009-02-25 14:55:00,15.44,15.45,15.39,15.44,181400.0,11.4972,11.5046,11.46,11.4972,181400.0
2009-02-25 15:00:00,15.44,15.47,15.41,15.45,648300.0,11.4972,11.5195,11.4749,11.5046,648300.0
2009-02-25 15:05:00,15.45,15.48,15.44,15.46,1424700.0,11.5046,11.527,11.4972,11.5121,1424700.0
2009-02-25 15:10:00,15.45,15.47,15.38,15.45,1291600.0,11.5046,11.5195,11.4525,11.5046,1291600.0
2009-02-25 15:15:00,15.45,15.62,15.45,15.53,1022600.0,11.5046,11.6312,11.5046,11.5642,1022600.0
2009-02-25 15:20:00,15.53,15.62,15.51,15.59,486500.0,11.5642,11.6312,11.5493,11.6089,486500.0
2009-02-25 15:25:00,15.6,15.62,15.57,15.57,940000.0,11.6163,11.6312,11.594,11.594,940000.0
2009-02-25 15:30:00,15.58,15.61,15.54,15.58,315200.0,11.6014,11.6238,11.5717,11.6014,315200.0
2009-02-25 15:35:00,15.58,15.61,15.51,15.52,352300.0,11.6014,11.6238,11.5493,11.5568,352300.0
2009-02-25 15:40:00,15.52,15.55,15.47,15.48,378700.0,11.5568,11.5791,11.5195,11.527,378700.0
2009-02-25 15:45:00,15.49,15.53,15.43,15.44,484800.0,11.5344,11.5642,11.4897,11.4972,484800.0
2009-02-25 15:50:00,15.45,15.46,15.37,15.39,619500.0,11.5046,11.5121,11.4451,11.46,619500.0
2009-02-25 15:55:00,15.38,15.39,15.32,15.37,807400.0,11.4525,11.46,11.4078,11.4451,807400.0
2009-02-26 09:30:00,15.59,15.96,15.5,15.5,436100.0,11.6089,11.8844,11.5419,11.5419,436100.0
2009-02-26 09:35:00,15.51,15.57,15.44,15.51,383500.0,11.5493,11.594,11.4972,11.5493,383500.0
2009-02-26 09:40:00,15.51,15.55,15.49,15.55,584200.0,11.5493,11.5791,11.5344,11.5791,584200.0
2009-02-26 09:45:00,15.55,15.57,15.42,15.46,520700.0,11.5791,11.594,11.4823,11.5121,520700.0
2009-02-26 09:50:00,15.46,15.52,15.42,15.48,232500.0,11.5121,11.5568,11.4823,11.527,232500.0
2009-02-26 09:55:00,15.49,15.52,15.46,15.51,215600.0,11.5344,11.5568,11.5121,11.5493,215600.0
2009-02-26 10:00:00,15.51,15.6,15.5,15.58,319100.0,11.5493,11.6163,11.5419,11.6014,319100.0
2009-02-26 10:05:00,15.58,15.64,15.57,15.64,247900.0,11.6014,11.6461,11.594,11.6461,247900.0
2009-02-26 10:10:00,15.64,15.64,15.53,15.57,234200.0,11.6461,11.6461,11.5642,11.594,234200.0
2009-02-26 10:15:00,15.57,15.58,15.49,15.53,282700.0,11.594,11.6014,11.5344,11.5642,282700.0
2009-02-26 10:20:00,15.53,15.63,15.52,15.61,136200.0,11.5642,11.6387,11.5568,11.6238,136200.0
2009-02-26 10:25:00,15.62,15.71,15.6,15.7,239500.0,11.6312,11.6982,11.6163,11.6908,239500.0
2009-02-26 10:30:00,15.7,15.76,15.65,15.73,533600.0,11.6908,11.7355,11.6536,11.7131,533600.0
2009-02-26 10:35:00,15.74,15.78,15.68,15.7,364200.0,11.7206,11.7504,11.6759,11.6908,364200.0
2009-02-26 10:40:00,15.69,15.81,15.69,15.78,805700.0,11.6834,11.7727,11.6834,11.7504,805700.0
2009-02-26 10:45:00,15.77,15.84,15.76,15.79,265000.0,11.7429,11.795,11.7355,11.7578,265000.0
2009-02-26 10:50:00,15.79,15.8,15.75,15.77,245200.0,11.7578,11.7653,11.728,11.7429,245200.0
2009-02-26 10:55:00,15.77,15.84,15.76,15.83,142500.0,11.7429,11.795,11.7355,11.7876,142500.0
2009-02-26 11:00:00,15.83,15.86,15.82,15.84,319300.0,11.7876,11.8099,11.7802,11.795,319300.0
2009-02-26 11:05:00,15.84,15.85,15.79,15.83,228600.0,11.795,11.8025,11.7578,11.7876,228600.0
2009-02-26 11:10:00,15.83,15.91,15.81,15.87,378000.0,11.7876,11.8472,11.7727,11.8174,378000.0
2009-02-26 11:15:00,15.87,15.98,15.86,15.98,303400.0,11.8174,11.8993,11.8099,11.8993,303400.0
2009-02-26 11:20:00,15.98,16.05,15.95,16.04,584000.0,11.8993,11.9514,11.877,11.944,584000.0
2009-02-26 11:25:00,16.04,16.06,15.97,16.01,560300.0,11.944,11.9589,11.8919,11.9216,560300.0
2009-02-26 11:30:00,16.0,16.01,15.99,16.0,194200.0,11.9142,11.9216,11.9067,11.9142,194200.0
2009-02-26 11:35:00,16.0,16.01,15.99,16.0,151900.0,11.9142,11.9216,11.9067,11.9142,151900.0
2009-02-26 11:40:00,15.99,16.0,15.86,15.88,194600.0,11.9067,11.9142,11.8099,11.8248,194600.0
2009-02-26 11:45:00,15.89,15.98,15.89,15.98,130200.0,11.8323,11.8993,11.8323,11.8993,130200.0
2009-02-26 11:50:00,15.98,15.98,15.94,15.94,112700.0,11.8993,11.8993,11.8695,11.8695,112700.0
2009-02-26 11:55:00,15.94,16.0,15.91,16.0,88500.0,11.8695,11.9142,11.8472,11.9142,88500.0
2009-02-26 12:00:00,15.99,16.01,15.99,15.99,55600.0,11.9067,11.9216,11.9067,11.9067,55600.0
2009-02-26 12:05:00,15.99,16.0,15.97,15.99,95100.0,11.9067,11.9142,11.8919,11.9067,95100.0
2009-02-26 12:10:00,15.98,15.99,15.98,15.98,50000.0,11.8993,11.9067,11.8993,11.8993,50000.0
2009-02-26 12:15:00,15.98,15.99,15.94,15.99,147200.0,11.8993,11.9067,11.8695,11.9067,147200.0
2009-02-26 12:20:00,15.99,15.99,15.94,15.96,75000.0,11.9067,11.9067,11.8695,11.8844,75000.0
2009-02-26 12:25:00,15.95,15.95,15.9,15.94,107700.0,11.877,11.877,11.8397,11.8695,107700.0
2009-02-26 12:30:00,15.95,15.95,15.91,15.94,144400.0,11.877,11.877,11.8472,11.8695,144400.0
2009-02-26 12:35:00,15.92,15.93,15.89,15.91,209300.0,11.8546,11.8621,11.8323,11.8472,209300.0
2009-02-26 12:40:00,15.91,15.91,15.89,15.9,153000.0,11.8472,11.8472,11.8323,11.8397,153000.0
2009-02-26 12:45:00,15.89,15.94,15.89,15.94,143100.0,11.8323,11.8695,11.8323,11.8695,143100.0
2009-02-26 12:50:00,15.94,15.98,15.93,15.98,97900.0,11.8695,11.8993,11.8621,11.8993,97900.0
2009-02-26 12:55:00,15.98,15.98,15.89,15.97,426800.0,11.8993,11.8993,11.8323,11.8919,426800.0
2009-02-26 13:00:00,15.97,16.02,15.95,16.02,417600.0,11.8919,11.9291,11.877,11.9291,417600.0
2009-02-26 13:05:00,16.02,16.04,15.99,15.99,226700.0,11.9291,11.944,11.9067,11.9067,226700.0
2009-02-26 13:10:00,15.99,16.0,15.98,16.0,376000.0,11.9067,11.9142,11.8993,11.9142,376000.0
2009-02-26 13:15:00,16.0,16.01,15.99,16.0,209900.0,11.9142,11.9216,11.9067,11.9142,209900.0
2009-02-26 13:20:00,16.0,16.02,15.96,16.0,264800.0,11.9142,11.9291,11.8844,11.9142,264800.0
2009-02-26 13:25:00,16.0,16.09,15.99,16.05,195800.0,11.9142,11.9812,11.9067,11.9514,195800.0
2009-02-26 13:30:00,16.05,16.05,16.01,16.02,98500.0,11.9514,11.9514,11.9216,11.9291,98500.0
2009-02-26 13:35:00,16.03,16.09,16.0,16.06,625600.0,11.9365,11.9812,11.9142,11.9589,625600.0
2009-02-26 13:40:00,16.05,16.12,16.05,16.11,215900.0,11.9514,12.0035,11.9514,11.9961,215900.0
2009-02-26 13:45:00,16.11,16.16,16.1,16.12,249800.0,11.9961,12.0333,11.9887,12.0035,249800.0
2009-02-26 13:50:00,16.11,16.16,16.11,16.16,100900.0,11.9961,12.0333,11.9961,12.0333,100900.0
2009-02-26 13:55:00,16.16,16.2,16.11,16.19,229100.0,12.0333,12.0631,11.9961,12.0557,229100.0
2009-02-26 14:00:00,16.18,16.19,16.11,16.14,224400.0,12.0482,12.0557,11.9961,12.0184,224400.0
2009-02-26 14:05:00,16.14,16.16,16.07,16.1,371500.0,12.0184,12.0333,11.9663,11.9887,371500.0
2009-02-26 14:10:00,16.11,16.14,16.09,16.11,118600.0,11.9961,12.0184,11.9812,11.9961,118600.0
2009-02-26 14:15:00,16.12,16.14,16.1,16.14,115500.0,12.0035,12.0184,11.9887,12.0184,115500.0
2009-02-26 14:20:00,16.14,16.2,16.13,16.19,175400.0,12.0184,12.0631,12.011,12.0557,175400.0
2009-02-26 14:25:00,16.19,16.23,16.17,16.23,177100.0,12.0557,12.0855,12.0408,12.0855,177100.0
2009-02-26 14:30:00,16.23,16.26,16.21,16.26,383500.0,12.0855,12.1078,12.0706,12.1078,383500.0
2009-02-26 14:35:00,16.25,16.27,16.2,16.21,542100.0,12.1003,12.1152,12.0631,12.0706,542100.0
2009-02-26 14:40:00,16.21,16.31,16.2,16.25,789100.0,12.0706,12.145,12.0631,12.1003,789100.0
2009-02-26 14:45:00,16.25,16.26,16.2,16.2,469200.0,12.1003,12.1078,12.0631,12.0631,469200.0
2009-02-26 14:50:00,16.2,16.2,16.08,16.08,488200.0,12.0631,12.0631,11.9738,11.9738,488200.0
2009-02-26 14:55:00,16.08,16.13,16.05,16.05,338100.0,11.9738,12.011,11.9514,11.9514,338100.0
2009-02-26 15:00:00,16.05,16.05,15.97,16.02,370400.0,11.9514,11.9514,11.8919,11.9291,370400.0
2009-02-26 15:05:00,16.02,16.06,16.01,16.03,145700.0,11.9291,11.9589,11.9216,11.9365,145700.0
2009-02-26 15:10:00,16.04,16.04,15.95,15.96,303700.0,11.944,11.944,11.877,11.8844,303700.0
2009-02-26 15:15:00,15.96,15.96,15.89,15.9,313200.0,11.8844,11.8844,11.8323,11.8397,313200.0
2009-02-26 15:20:00,15.91,15.95,15.86,15.94,329400.0,11.8472,11.877,11.8099,11.8695,329400.0
2009-02-26 15:25:00,15.95,15.95,15.88,15.89,249100.0,11.877,11.877,11.8248,11.8323,249100.0
2009-02-26 15:30:00,15.9,15.96,15.88,15.92,306900.0,11.8397,11.8844,11.8248,11.8546,306900.0
2009-02-26 15:35:00,15.93,16.0,15.92,15.98,384300.0,11.8621,11.9142,11.8546,11.8993,384300.0
2009-02-26 15:40:00,15.97,16.04,15.95,15.95,309600.0,11.8919,11.944,11.877,11.877,309600.0
2009-02-26 15:45:00,15.96,15.99,15.95,15.98,250500.0,11.8844,11.9067,11.877,11.8993,250500.0
2009-02-26 15:50:00,15.98,15.98,15.92,15.93,365600.0,11.8993,11.8993,11.8546,11.8621,365600.0
2009-02-26 15:55:00,15.93,15.93,15.89,15.9,711900.0,11.8621,11.8621,11.8323,11.8397,711900.0
2009-02-27 09:30:00,15.56,15.71,15.51,15.52,286900.0,11.5866,11.6982,11.5493,11.5568,286900.0
2009-02-27 09:35:00,15.52,15.84,15.52,15.67,474200.0,11.5568,11.795,11.5568,11.6685,474200.0
2009-02-27 09:40:00,15.67,15.8,15.64,15.77,348300.0,11.6685,11.7653,11.6461,11.7429,348300.0
2009-02-27 09:45:00,15.78,15.95,15.75,15.88,421900.0,11.7504,11.877,11.728,11.8248,421900.0
2009-02-27 09:50:00,15.88,16.07,15.87,16.07,265300.0,11.8248,11.9663,11.8174,11.9663,265300.0
2009-02-27 09:55:00,16.07,16.15,16.04,16.06,577700.0,11.9663,12.0259,11.944,11.9589,577700.0
2009-02-27 10:00:00,16.06,16.11,16.04,16.04,328900.0,11.9589,11.9961,11.944,11.944,328900.0
2009-02-27 10:05:00,16.05,16.11,16.02,16.02,603500.0,11.9514,11.9961,11.9291,11.9291,603500.0
2009-02-27 10:10:00,16.02,16.06,15.99,16.01,262500.0,11.9291,11.9589,11.9067,11.9216,262500.0
2009-02-27 10:15:00,16.01,16.09,15.94,16.09,328000.0,11.9216,11.9812,11.8695,11.9812,328000.0
2009-02-27 10:20:00,16.09,16.17,16.07,16.1,414900.0,11.9812,12.0408,11.9663,11.9887,414900.0
2009-02-27 10:25:00,16.11,16.15,16.04,16.04,180600.0,11.9961,12.0259,11.944,11.944,180600.0
2009-02-27 10:30:00,16.05,16.05,16.0,16.0,172000.0,11.9514,11.9514,11.9142,11.9142,172000.0
2009-02-27 10:35:00,16.0,16.01,15.92,15.99,223100.0,11.9142,11.9216,11.8546,11.9067,223100.0
2009-02-27 10:40:00,15.99,16.02,15.94,15.96,182500.0,11.9067,11.9291,11.8695,11.8844,182500.0
2009-02-27 10:45:00,15.95,16.05,15.92,16.01,216000.0,11.877,11.9514,11.8546,11.9216,216000.0
2009-02-27 10:50:00,16.0,16.05,15.97,15.99,141100.0,11.9142,11.9514,11.8919,11.9067,141100.0
2009-02-27 10:55:00,15.98,16.0,15.92,15.96,165300.0,11.8993,11.9142,11.8546,11.8844,165300.0
2009-02-27 11:00:00,15.96,16.01,15.95,15.97,97600.0,11.8844,11.9216,11.877,11.8919,97600.0
2009-02-27 11:05:00,15.97,15.98,15.92,15.97,126500.0,11.8919,11.8993,11.8546,11.8919,126500.0
2009-02-27 11:10:00,15.97,15.99,15.92,15.92,103500.0,11.8919,11.9067,11.8546,11.8546,103500.0
2009-02-27 11:15:00,15.92,15.98,15.92,15.97,213800.0,11.8546,11.8993,11.8546,11.8919,213800.0
2009-02-27 11:20:00,15.97,15.98,15.91,15.94,392100.0,11.8919,11.8993,11.8472,11.8695,392100.0
2009-02-27 11:25:00,15.95,16.06,15.94,16.06,154800.0,11.877,11.9589,11.8695,11.9589,154800.0
2009-02-27 11:30:00,16.06,16.13,16.05,16.13,206000.0,11.9589,12.011,11.9514,12.011,206000.0
2009-02-27 11:35:00,16.13,16.16,16.11,16.14,138500.0,12.011,12.0333,11.9961,12.0184,138500.0
2009-02-27 11:40:00,16.14,16.3,16.14,16.29,220500.0,12.0184,12.1376,12.0184,12.1301,220500.0
2009-02-27 11:45:00,16.29,16.3,16.19,16.25,318100.0,12.1301,12.1376,12.0557,12.1003,318100.0
2009-02-27 11:50:00,16.24,16.25,16.15,16.17,155400.0,12.0929,12.1003,12.0259,12.0408,155400.0
2009-02-27 11:55:00,16.16,16.25,16.15,16.24,99600.0,12.0333,12.1003,12.0259,12.0929,99600.0
2009-02-27 12:00:00,16.24,16.26,16.12,16.13,293400.0,12.0929,12.1078,12.0035,12.011,293400.0
2009-02-27 12:05:00,16.13,16.24,16.13,16.21,115300.0,12.011,12.0929,12.011,12.0706,115300.0
2009-02-27 12:10:00,16.21,16.23,16.15,16.17,103500.0,12.0706,12.0855,12.0259,12.0408,103500.0
2009-02-27 12:15:00,16.18,16.22,16.11,16.13,95000.0,12.0482,12.078,11.9961,12.011,95000.0
2009-02-27 12:20:00,16.12,16.12,16.07,16.09,82100.0,12.0035,12.0035,11.9663,11.9812,82100.0
2009-02-27 12:25:00,16.1,16.1,16.07,16.1,46500.0,11.9887,11.9887,11.9663,11.9887,46500.0
2009-02-27 12:30:00,16.1,16.1,16.05,16.06,99500.0,11.9887,11.9887,11.9514,11.9589,99500.0
2009-02-27 12:35:00,16.06,16.08,16.0,16.02,108600.0,11.9589,11.9738,11.9142,11.9291,108600.0
2009-02-27 12:40:00,16.0,16.04,15.98,16.03,59800.0,11.9142,11.944,11.8993,11.9365,59800.0
2009-02-27 12:45:00,16.04,16.05,15.99,16.05,73800.0,11.944,11.9514,11.9067,11.9514,73800.0
2009-02-27 12:50:00,16.06,16.08,16.04,16.04,53000.0,11.9589,11.9738,11.944,11.944,53000.0
2009-02-27 12:55:00,16.04,16.09,16.01,16.09,42200.0,11.944,11.9812,11.9216,11.9812,42200.0
2009-02-27 13:00:00,16.09,16.15,16.09,16.11,117200.0,11.9812,12.0259,11.9812,11.9961,117200.0
2009-02-27 13:05:00,16.1,16.15,16.09,16.12,83900.0,11.9887,12.0259,11.9812,12.0035,83900.0
2009-02-27 13:10:00,16.12,16.13,16.04,16.05,59900.0,12.0035,12.011,11.944,11.9514,59900.0
2009-02-27 13:15:00,16.05,16.11,16.02,16.11,181200.0,11.9514,11.9961,11.9291,11.9961,181200.0
2009-02-27 13:20:00,16.11,16.15,16.07,16.09,71200.0,11.9961,12.0259,11.9663,11.9812,71200.0
2009-02-27 13:25:00,16.1,16.14,16.08,16.11,67800.0,11.9887,12.0184,11.9738,11.9961,67800.0
2009-02-27 13:30:00,16.11,16.18,16.04,16.08,183000.0,11.9961,12.0482,11.944,11.9738,183000.0
2009-02-27 13:35:00,16.08,16.09,15.96,15.99,204200.0,11.9738,11.9812,11.8844,11.9067,204200.0
2009-02-27 13:40:00,15.98,16.02,15.98,15.99,109200.0,11.8993,11.9291,11.8993,11.9067,109200.0
2009-02-27 13:45:00,15.98,16.08,15.97,16.07,100700.0,11.8993,11.9738,11.8919,11.9663,100700.0
2009-02-27 13:50:00,16.08,16.13,16.04,16.04,110100.0,11.9738,12.011,11.944,11.944,110100.0
2009-02-27 13:55:00,16.05,16.16,16.04,16.11,267300.0,11.9514,12.0333,11.944,11.9961,267300.0
2009-02-27 14:00:00,16.11,16.2,16.07,16.2,126200.0,11.9961,12.0631,11.9663,12.0631,126200.0
2009-02-27 14:05:00,16.19,16.2,16.08,16.1,66200.0,12.0557,12.0631,11.9738,11.9887,66200.0
2009-02-27 14:10:00,16.09,16.12,16.05,16.12,67900.0,11.9812,12.0035,11.9514,12.0035,67900.0
2009-02-27 14:15:00,16.12,16.15,16.07,16.09,80300.0,12.0035,12.0259,11.9663,11.9812,80300.0
2009-02-27 14:20:00,16.1,16.13,16.01,16.01,104700.0,11.9887,12.011,11.9216,11.9216,104700.0
2009-02-27 14:25:00,16.02,16.08,15.95,15.97,93200.0,11.9291,11.9738,11.877,11.8919,93200.0
2009-02-27 14:30:00,15.98,16.0,15.93,15.99,117000.0,11.8993,11.9142,11.8621,11.9067,117000.0
2009-02-27 14:35:00,16.0,16.02,15.94,15.97,128100.0,11.9142,11.9291,11.8695,11.8919,128100.0
2009-02-27 14:40:00,15.95,16.08,15.94,16.02,120800.0,11.877,11.9738,11.8695,11.9291,120800.0
2009-02-27 14:45:00,16.02,16.1,16.01,16.09,72200.0,11.9291,11.9887,11.9216,11.9812,72200.0
2009-02-27 14:50:00,16.09,16.13,16.06,16.09,117900.0,11.9812,12.011,11.9589,11.9812,117900.0
2009-02-27 14:55:00,16.08,16.17,16.08,16.1,233000.0,11.9738,12.0408,11.9738,11.9887,233000.0
2009-02-27 15:00:00,16.1,16.1,16.03,16.06,152400.0,11.9887,11.9887,11.9365,11.9589,152400.0
2009-02-27 15:05:00,16.06,16.08,16.0,16.0,139900.0,11.9589,11.9738,11.9142,11.9142,139900.0
2009-02-27 15:10:00,16.0,16.01,15.91,15.94,148500.0,11.9142,11.9216,11.8472,11.8695,148500.0
2009-02-27 15:15:00,15.94,15.97,15.85,15.89,122100.0,11.8695,11.8919,11.8025,11.8323,122100.0
2009-02-27 15:20:00,15.89,15.92,15.84,15.91,340500.0,11.8323,11.8546,11.795,11.8472,340500.0
2009-02-27 15:25:00,15.91,15.95,15.87,15.88,209700.0,11.8472,11.877,11.8174,11.8248,209700.0
2009-02-27 15:30:00,15.87,15.98,15.85,15.95,337700.0,11.8174,11.8993,11.8025,11.877,337700.0
2009-02-27 15:35:00,15.94,15.95,15.86,15.89,231200.0,11.8695,11.877,11.8099,11.8323,231200.0
2009-02-27 15:40:00,15.89,16.0,15.86,15.93,291300.0,11.8323,11.9142,11.8099,11.8621,291300.0
2009-02-27 15:45:00,15.93,16.05,15.89,16.0,244900.0,11.8621,11.9514,11.8323,11.9142,244900.0
2009-02-27 15:50:00,16.01,16.01,15.92,15.93,332800.0,11.9216,11.9216,11.8546,11.8621,332800.0
2009-02-27 15:55:00,15.93,15.93,15.83,15.84,571600.0,11.8621,11.8621,11.7876,11.795,571600.0
2009-03-02 09:30:00,15.46,15.9,15.4,15.57,513000.0,11.5121,11.8397,11.4674,11.594,513000.0
2009-03-02 09:35:00,15.57,15.64,15.5,15.59,366700.0,11.594,11.6461,11.5419,11.6089,366700.0
2009-03-02 09:40:00,15.58,15.75,15.57,15.65,220700.0,11.6014,11.728,11.594,11.6536,220700.0
2009-03-02 09:45:00,15.65,15.67,15.53,15.61,325600.0,11.6536,11.6685,11.5642,11.6238,325600.0
2009-03-02 09:50:00,15.62,15.77,15.58,15.58,244100.0,11.6312,11.7429,11.6014,11.6014,244100.0
2009-03-02 09:55:00,15.58,15.6,15.47,15.47,193000.0,11.6014,11.6163,11.5195,11.5195,193000.0
2009-03-02 10:00:00,15.47,15.5,15.36,15.36,571400.0,11.5195,11.5419,11.4376,11.4376,571400.0
2009-03-02 10:05:00,15.36,15.36,15.28,15.29,295300.0,11.4376,11.4376,11.3781,11.3855,295300.0
2009-03-02 10:10:00,15.29,15.32,15.24,15.26,287000.0,11.3855,11.4078,11.3483,11.3632,287000.0
2009-03-02 10:15:00,15.26,15.29,15.18,15.27,507300.0,11.3632,11.3855,11.3036,11.3706,507300.0
2009-03-02 10:20:00,15.26,15.34,15.25,15.31,367000.0,11.3632,11.4227,11.3557,11.4004,367000.0
2009-03-02 10:25:00,15.31,15.32,15.25,15.25,138100.0,11.4004,11.4078,11.3557,11.3557,138100.0
2009-03-02 10:30:00,15.25,15.26,15.23,15.24,147500.0,11.3557,11.3632,11.3408,11.3483,147500.0
2009-03-02 10:35:00,15.24,15.25,15.2,15.21,79300.0,11.3483,11.3557,11.3185,11.3259,79300.0
2009-03-02 10:40:00,15.2,15.21,15.15,15.17,191900.0,11.3185,11.3259,11.2812,11.2961,191900.0
2009-03-02 10:45:00,15.17,15.25,15.16,15.24,365700.0,11.2961,11.3557,11.2887,11.3483,365700.0
2009-03-02 10:50:00,15.23,15.24,15.18,15.18,110900.0,11.3408,11.3483,11.3036,11.3036,110900.0
2009-03-02 10:55:00,15.18,15.21,15.16,15.16,221700.0,11.3036,11.3259,11.2887,11.2887,221700.0
2009-03-02 11:00:00,15.18,15.2,15.17,15.2,102400.0,11.3036,11.3185,11.2961,11.3185,102400.0
2009-03-02 11:05:00,15.19,15.21,15.17,15.2,184800.0,11.311,11.3259,11.2961,11.3185,184800.0
2009-03-02 11:10:00,15.2,15.23,15.2,15.23,114100.0,11.3185,11.3408,11.3185,11.3408,114100.0
2009-03-02 11:15:00,15.23,15.23,15.13,15.14,540300.0,11.3408,11.3408,11.2664,11.2738,540300.0
2009-03-02 11:20:00,15.14,15.18,15.13,15.15,346400.0,11.2738,11.3036,11.2664,11.2812,346400.0
2009-03-02 11:25:00,15.15,15.16,15.04,15.04,194000.0,11.2812,11.2887,11.1993,11.1993,194000.0
2009-03-02 11:30:00,15.04,15.08,15.01,15.08,275500.0,11.1993,11.2291,11.177,11.2291,275500.0
2009-03-02 11:35:00,15.08,15.1,15.06,15.07,501400.0,11.2291,11.244,11.2142,11.2217,501400.0
2009-03-02 11:40:00,15.07,15.07,15.0,15.0,344000.0,11.2217,11.2217,11.1696,11.1696,344000.0
2009-03-02 11:45:00,15.0,15.01,14.98,14.99,120800.0,11.1696,11.177,11.1547,11.1621,120800.0
2009-03-02 11:50:00,14.99,15.0,14.95,14.96,199200.0,11.1621,11.1696,11.1323,11.1398,199200.0
2009-03-02 11:55:00,14.96,15.0,14.96,15.0,148600.0,11.1398,11.1696,11.1398,11.1696,148600.0
2009-03-02 12:00:00,15.0,15.04,14.97,14.99,285900.0,11.1696,11.1993,11.1472,11.1621,285900.0
2009-03-02 12:05:00,14.98,15.01,14.96,14.97,252300.0,11.1547,11.177,11.1398,11.1472,252300.0
2009-03-02 12:10:00,14.97,14.97,14.94,14.95,175200.0,11.1472,11.1472,11.1249,11.1323,175200.0
2009-03-02 12:15:00,14.96,15.02,14.96,15.02,193900.0,11.1398,11.1844,11.1398,11.1844,193900.0
2009-03-02 12:20:00,15.02,15.08,15.01,15.06,124800.0,11.1844,11.2291,11.177,11.2142,124800.0
2009-03-02 12:25:00,15.06,15.07,15.01,15.01,151900.0,11.2142,11.2217,11.177,11.177,151900.0
2009-03-02 12:30:00,15.02,15.05,15.0,15.04,222700.0,11.1844,11.2068,11.1696,11.1993,222700.0
2009-03-02 12:35:00,15.04,15.05,14.99,15.0,354500.0,11.1993,11.2068,11.1621,11.1696,354500.0
2009-03-02 12:40:00,14.99,15.0,14.96,14.97,164200.0,11.1621,11.1696,11.1398,11.1472,164200.0
2009-03-02 12:45:00,14.97,14.99,14.94,14.99,189400.0,11.1472,11.1621,11.1249,11.1621,189400.0
2009-03-02 12:50:00,14.97,14.97,14.94,14.95,261000.0,11.1472,11.1472,11.1249,11.1323,261000.0
2009-03-02 12:55:00,14.94,14.95,14.87,14.89,359800.0,11.1249,11.1323,11.0728,11.0876,359800.0
2009-03-02 13:00:00,14.89,14.99,14.89,14.99,304500.0,11.0876,11.1621,11.0876,11.1621,304500.0
2009-03-02 13:05:00,15.0,15.02,14.96,14.99,145000.0,11.1696,11.1844,11.1398,11.1621,145000.0
2009-03-02 13:10:00,14.99,15.0,14.92,14.93,253800.0,11.1621,11.1696,11.11,11.1174,253800.0
2009-03-02 13:15:00,14.92,14.95,14.9,14.92,181200.0,11.11,11.1323,11.0951,11.11,181200.0
2009-03-02 13:20:00,14.92,14.95,14.92,14.94,155500.0,11.11,11.1323,11.11,11.1249,155500.0
2009-03-02 13:25:00,14.94,14.95,14.89,14.89,218900.0,11.1249,11.1323,11.0876,11.0876,218900.0
2009-03-02 13:30:00,14.9,14.9,14.89,14.89,95900.0,11.0951,11.0951,11.0876,11.0876,95900.0
2009-03-02 13:35:00,14.89,14.9,14.88,14.88,119600.0,11.0876,11.0951,11.0802,11.0802,119600.0
2009-03-02 13:40:00,14.88,14.89,14.81,14.81,309400.0,11.0802,11.0876,11.0281,11.0281,309400.0
2009-03-02 13:45:00,14.81,14.86,14.81,14.86,201400.0,11.0281,11.0653,11.0281,11.0653,201400.0
2009-03-02 13:50:00,14.86,14.88,14.81,14.86,350900.0,11.0653,11.0802,11.0281,11.0653,350900.0
2009-03-02 13:55:00,14.86,14.91,14.83,14.91,383300.0,11.0653,11.1025,11.043,11.1025,383300.0
2009-03-02 14:00:00,14.91,14.92,14.85,14.92,323500.0,11.1025,11.11,11.0579,11.11,323500.0
2009-03-02 14:05:00,14.91,14.92,14.88,14.89,134800.0,11.1025,11.11,11.0802,11.0876,134800.0
2009-03-02 14:10:00,14.89,14.9,14.88,14.89,149600.0,11.0876,11.0951,11.0802,11.0876,149600.0
2009-03-02 14:15:00,14.89,14.92,14.87,14.87,203500.0,11.0876,11.11,11.0728,11.0728,203500.0
2009-03-02 14:20:00,14.88,14.88,14.82,14.84,170200.0,11.0802,11.0802,11.0355,11.0504,170200.0
2009-03-02 14:25:00,14.84,14.85,14.81,14.82,110000.0,11.0504,11.0579,11.0281,11.0355,110000.0
2009-03-02 14:30:00,14.81,14.84,14.76,14.82,457000.0,11.0281,11.0504,10.9908,11.0355,457000.0
2009-03-02 14:35:00,14.83,14.9,14.82,14.86,240400.0,11.043,11.0951,11.0355,11.0653,240400.0
2009-03-02 14:40:00,14.86,14.89,14.84,14.87,460100.0,11.0653,11.0876,11.0504,11.0728,460100.0
2009-03-02 14:45:00,14.86,14.87,14.81,14.82,415500.0,11.0653,11.0728,11.0281,11.0355,415500.0
2009-03-02 14:50:00,14.81,14.83,14.73,14.75,269700.0,11.0281,11.043,10.9685,10.9834,269700.0
2009-03-02 14:55:00,14.75,14.76,14.71,14.71,200100.0,10.9834,10.9908,10.9536,10.9536,200100.0
2009-03-02 15:00:00,14.71,14.72,14.64,14.71,220700.0,10.9536,10.9611,10.9015,10.9536,220700.0
2009-03-02 15:05:00,14.71,14.73,14.68,14.69,184900.0,10.9536,10.9685,10.9313,10.9387,184900.0
2009-03-02 15:10:00,14.69,14.76,14.68,14.7,182100.0,10.9387,10.9908,10.9313,10.9462,182100.0
2009-03-02 15:15:00,14.7,14.72,14.66,14.66,173800.0,10.9462,10.9611,10.9164,10.9164,173800.0
2009-03-02 15:20:00,14.67,14.76,14.67,14.7,347000.0,10.9238,10.9908,10.9238,10.9462,347000.0
2009-03-02 15:25:00,14.7,14.81,14.69,14.78,382500.0,10.9462,11.0281,10.9387,11.0057,382500.0
2009-03-02 15:30:00,14.79,14.84,14.75,14.76,541700.0,11.0132,11.0504,10.9834,10.9908,541700.0
2009-03-02 15:35:00,14.76,14.79,14.71,14.77,896500.0,10.9908,11.0132,10.9536,10.9983,896500.0
2009-03-02 15:40:00,14.76,14.77,14.64,14.7,503900.0,10.9908,10.9983,10.9015,10.9462,503900.0
2009-03-02 15:45:00,14.7,14.75,14.64,14.67,432200.0,10.9462,10.9834,10.9015,10.9238,432200.0
2009-03-02 15:50:00,14.66,14.7,14.64,14.67,669400.0,10.9164,10.9462,10.9015,10.9238,669400.0
2009-03-02 15:55:00,14.67,14.73,14.66,14.71,700900.0,10.9238,10.9685,10.9164,10.9536,700900.0
2009-03-03 09:30:00,14.9,15.09,14.5,14.63,405300.0,11.0951,11.2366,10.7972,10.894,405300.0
2009-03-03 09:35:00,14.62,14.67,14.5,14.52,385100.0,10.8866,10.9238,10.7972,10.8121,385100.0
2009-03-03 09:40:00,14.52,14.53,14.44,14.45,342600.0,10.8121,10.8196,10.7526,10.76,342600.0
2009-03-03 09:45:00,14.45,14.47,14.31,14.38,381200.0,10.76,10.7749,10.6558,10.7079,381200.0
2009-03-03 09:50:00,14.38,14.52,14.37,14.51,368000.0,10.7079,10.8121,10.7004,10.8047,368000.0
2009-03-03 09:55:00,14.51,14.52,14.41,14.42,183700.0,10.8047,10.8121,10.7302,10.7377,183700.0
2009-03-03 10:00:00,14.41,14.41,14.23,14.4,649500.0,10.7302,10.7302,10.5962,10.7228,649500.0
2009-03-03 10:05:00,14.4,14.47,14.37,14.38,466600.0,10.7228,10.7749,10.7004,10.7079,466600.0
2009-03-03 10:10:00,14.37,14.41,14.32,14.35,175900.0,10.7004,10.7302,10.6632,10.6855,175900.0
2009-03-03 10:15:00,14.35,14.39,14.27,14.28,175400.0,10.6855,10.7153,10.626,10.6334,175400.0
2009-03-03 10:20:00,14.28,14.44,14.27,14.37,243400.0,10.6334,10.7526,10.626,10.7004,243400.0
2009-03-03 10:25:00,14.37,14.41,14.32,14.4,240900.0,10.7004,10.7302,10.6632,10.7228,240900.0
2009-03-03 10:30:00,14.39,14.43,14.34,14.42,202100.0,10.7153,10.7451,10.6781,10.7377,202100.0
2009-03-03 10:35:00,14.42,14.44,14.34,14.36,285500.0,10.7377,10.7526,10.6781,10.693,285500.0
2009-03-03 10:40:00,14.36,14.41,14.32,14.33,204300.0,10.693,10.7302,10.6632,10.6706,204300.0
2009-03-03 10:45:00,14.32,14.36,14.26,14.27,190800.0,10.6632,10.693,10.6185,10.626,190800.0
2009-03-03 10:50:00,14.27,14.3,14.17,14.22,242700.0,10.626,10.6483,10.5515,10.5887,242700.0
2009-03-03 10:55:00,14.21,14.24,14.13,14.23,197600.0,10.5813,10.6036,10.5217,10.5962,197600.0
2009-03-03 11:00:00,14.23,14.33,14.22,14.31,555100.0,10.5962,10.6706,10.5887,10.6558,555100.0
2009-03-03 11:05:00,14.31,14.36,14.29,14.34,449600.0,10.6558,10.693,10.6409,10.6781,449600.0
2009-03-03 11:10:00,14.35,14.35,14.2,14.34,304000.0,10.6855,10.6855,10.5738,10.6781,304000.0
2009-03-03 11:15:00,14.34,14.36,14.27,14.31,287000.0,10.6781,10.693,10.626,10.6558,287000.0
2009-03-03 11:20:00,14.32,14.36,14.3,14.35,144500.0,10.6632,10.693,10.6483,10.6855,144500.0
2009-03-03 11:25:00,14.35,14.4,14.31,14.38,156700.0,10.6855,10.7228,10.6558,10.7079,156700.0
2009-03-03 11:30:00,14.38,14.41,14.37,14.39,222800.0,10.7079,10.7302,10.7004,10.7153,222800.0
2009-03-03 11:35:00,14.39,14.4,14.34,14.34,162100.0,10.7153,10.7228,10.6781,10.6781,162100.0
2009-03-03 11:40:00,14.34,14.41,14.33,14.4,234900.0,10.6781,10.7302,10.6706,10.7228,234900.0
2009-03-03 11:45:00,14.39,14.4,14.35,14.35,210100.0,10.7153,10.7228,10.6855,10.6855,210100.0
2009-03-03 11:50:00,14.35,14.36,14.27,14.29,133100.0,10.6855,10.693,10.626,10.6409,133100.0
2009-03-03 11:55:00,14.3,14.32,14.26,14.29,85100.0,10.6483,10.6632,10.6185,10.6409,85100.0
2009-03-03 12:00:00,14.29,14.36,14.29,14.32,122700.0,10.6409,10.693,10.6409,10.6632,122700.0
2009-03-03 12:05:00,14.32,14.39,14.32,14.38,154700.0,10.6632,10.7153,10.6632,10.7079,154700.0
2009-03-03 12:10:00,14.38,14.39,14.35,14.35,131700.0,10.7079,10.7153,10.6855,10.6855,131700.0
2009-03-03 12:15:00,14.34,14.39,14.33,14.35,169900.0,10.6781,10.7153,10.6706,10.6855,169900.0
2009-03-03 12:20:00,14.36,14.37,14.31,14.31,141400.0,10.693,10.7004,10.6558,10.6558,141400.0
2009-03-03 12:25:00,14.32,14.45,14.31,14.41,131200.0,10.6632,10.76,10.6558,10.7302,131200.0
2009-03-03 12:30:00,14.41,14.41,14.33,14.35,108300.0,10.7302,10.7302,10.6706,10.6855,108300.0
2009-03-03 12:35:00,14.36,14.4,14.3,14.3,74400.0,10.693,10.7228,10.6483,10.6483,74400.0
2009-03-03 12:40:00,14.31,14.34,14.27,14.33,95300.0,10.6558,10.6781,10.626,10.6706,95300.0
2009-03-03 12:45:00,14.33,14.35,14.3,14.3,85800.0,10.6706,10.6855,10.6483,10.6483,85800.0
2009-03-03 12:50:00,14.31,14.32,14.24,14.29,187000.0,10.6558,10.6632,10.6036,10.6409,187000.0
2009-03-03 12:55:00,14.28,14.3,14.25,14.27,92100.0,10.6334,10.6483,10.6111,10.626,92100.0
2009-03-03 13:00:00,14.28,14.32,14.27,14.31,74900.0,10.6334,10.6632,10.626,10.6558,74900.0
2009-03-03 13:05:00,14.31,14.32,14.25,14.25,93300.0,10.6558,10.6632,10.6111,10.6111,93300.0
2009-03-03 13:10:00,14.26,14.26,14.2,14.23,464100.0,10.6185,10.6185,10.5738,10.5962,464100.0
2009-03-03 13:15:00,14.22,14.26,14.22,14.22,104000.0,10.5887,10.6185,10.5887,10.5887,104000.0
2009-03-03 13:20:00,14.22,14.26,14.2,14.2,153800.0,10.5887,10.6185,10.5738,10.5738,153800.0
2009-03-03 13:25:00,14.2,14.21,14.08,14.08,389700.0,10.5738,10.5813,10.4845,10.4845,389700.0
2009-03-03 13:30:00,14.09,14.1,14.03,14.07,191400.0,10.4919,10.4994,10.4473,10.477,191400.0
2009-03-03 13:35:00,14.07,14.1,13.97,13.99,438500.0,10.477,10.4994,10.4026,10.4175,438500.0
2009-03-03 13:40:00,14.0,14.1,13.99,14.08,407700.0,10.4249,10.4994,10.4175,10.4845,407700.0
2009-03-03 13:45:00,14.08,14.08,13.98,14.02,466900.0,10.4845,10.4845,10.41,10.4398,466900.0
2009-03-03 13:50:00,14.01,14.14,13.98,14.1,1071500.0,10.4324,10.5292,10.41,10.4994,1071500.0
2009-03-03 13:55:00,14.09,14.1,14.04,14.05,915300.0,10.4919,10.4994,10.4547,10.4621,915300.0
2009-03-03 14:00:00,14.06,14.08,14.03,14.05,570100.0,10.4696,10.4845,10.4473,10.4621,570100.0
2009-03-03 14:05:00,14.05,14.07,14.01,14.02,735500.0,10.4621,10.477,10.4324,10.4398,735500.0
2009-03-03 14:10:00,14.02,14.07,14.02,14.06,654700.0,10.4398,10.477,10.4398,10.4696,654700.0
2009-03-03 14:15:00,14.06,14.06,14.0,14.01,280500.0,10.4696,10.4696,10.4249,10.4324,280500.0
2009-03-03 14:20:00,14.01,14.11,14.01,14.1,299400.0,10.4324,10.5068,10.4324,10.4994,299400.0
2009-03-03 14:25:00,14.1,14.1,14.06,14.08,431300.0,10.4994,10.4994,10.4696,10.4845,431300.0
2009-03-03 14:30:00,14.08,14.1,14.07,14.1,305600.0,10.4845,10.4994,10.477,10.4994,305600.0
2009-03-03 14:35:00,14.1,14.14,14.09,14.14,1475600.0,10.4994,10.5292,10.4919,10.5292,1475600.0
2009-03-03 14:40:00,14.13,14.15,14.1,14.14,595000.0,10.5217,10.5366,10.4994,10.5292,595000.0
2009-03-03 14:45:00,14.14,14.21,14.12,14.21,420400.0,10.5292,10.5813,10.5143,10.5813,420400.0
2009-03-03 14:50:00,14.21,14.23,14.14,14.23,243700.0,10.5813,10.5962,10.5292,10.5962,243700.0
2009-03-03 14:55:00,14.22,14.31,14.22,14.26,282200.0,10.5887,10.6558,10.5887,10.6185,282200.0
2009-03-03 15:00:00,14.26,14.31,14.24,14.26,212400.0,10.6185,10.6558,10.6036,10.6185,212400.0
2009-03-03 15:05:00,14.27,14.27,14.17,14.18,379000.0,10.626,10.626,10.5515,10.559,379000.0
2009-03-03 15:10:00,14.17,14.23,14.15,14.19,256700.0,10.5515,10.5962,10.5366,10.5664,256700.0
2009-03-03 15:15:00,14.19,14.23,14.18,14.2,211800.0,10.5664,10.5962,10.559,10.5738,211800.0
2009-03-03 15:20:00,14.2,14.23,14.13,14.16,545800.0,10.5738,10.5962,10.5217,10.5441,545800.0
2009-03-03 15:25:00,14.15,14.19,14.13,14.14,254100.0,10.5366,10.5664,10.5217,10.5292,254100.0
2009-03-03 15:30:00,14.14,14.2,14.14,14.2,278100.0,10.5292,10.5738,10.5292,10.5738,278100.0
2009-03-03 15:35:00,14.19,14.2,14.1,14.1,537300.0,10.5664,10.5738,10.4994,10.4994,537300.0
2009-03-03 15:40:00,14.09,14.13,14.08,14.1,484400.0,10.4919,10.5217,10.4845,10.4994,484400.0
2009-03-03 15:45:00,14.1,14.11,14.08,14.09,608700.0,10.4994,10.5068,10.4845,10.4919,608700.0
2009-03-03 15:50:00,14.09,14.17,14.09,14.15,518800.0,10.4919,10.5515,10.4919,10.5366,518800.0
2009-03-03 15:55:00,14.14,14.18,14.14,14.15,680500.0,10.5292,10.559,10.5292,10.5366,680500.0
2009-03-04 09:30:00,14.26,14.35,14.13,14.28,579500.0,10.6185,10.6855,10.5217,10.6334,579500.0
2009-03-04 09:35:00,14.29,14.36,14.23,14.32,710000.0,10.6409,10.693,10.5962,10.6632,710000.0
2009-03-04 09:40:00,14.32,14.33,14.26,14.3,331800.0,10.6632,10.6706,10.6185,10.6483,331800.0
2009-03-04 09:45:00,14.3,14.3,14.18,14.28,286200.0,10.6483,10.6483,10.559,10.6334,286200.0
2009-03-04 09:50:00,14.28,14.28,14.11,14.15,347000.0,10.6334,10.6334,10.5068,10.5366,347000.0
2009-03-04 09:55:00,14.15,14.19,14.1,14.12,220800.0,10.5366,10.5664,10.4994,10.5143,220800.0
2009-03-04 10:00:00,14.12,14.21,14.12,14.15,284000.0,10.5143,10.5813,10.5143,10.5366,284000.0
2009-03-04 10:05:00,14.16,14.19,14.1,14.1,376300.0,10.5441,10.5664,10.4994,10.4994,376300.0
2009-03-04 10:10:00,14.11,14.11,13.98,14.0,356000.0,10.5068,10.5068,10.41,10.4249,356000.0
2009-03-04 10:15:00,14.0,14.02,13.94,13.98,322200.0,10.4249,10.4398,10.3802,10.41,322200.0
2009-03-04 10:20:00,13.98,14.02,13.92,14.01,174400.0,10.41,10.4398,10.3653,10.4324,174400.0
2009-03-04 10:25:00,14.01,14.04,13.98,14.01,168300.0,10.4324,10.4547,10.41,10.4324,168300.0
2009-03-04 10:30:00,14.02,14.07,13.98,14.01,150500.0,10.4398,10.477,10.41,10.4324,150500.0
2009-03-04 10:35:00,14.02,14.02,13.93,13.99,107900.0,10.4398,10.4398,10.3728,10.4175,107900.0
2009-03-04 10:40:00,13.99,14.09,13.99,14.05,106600.0,10.4175,10.4919,10.4175,10.4621,106600.0
2009-03-04 10:45:00,14.06,14.08,14.0,14.08,84900.0,10.4696,10.4845,10.4249,10.4845,84900.0
2009-03-04 10:50:00,14.07,14.11,14.04,14.06,96500.0,10.477,10.5068,10.4547,10.4696,96500.0
2009-03-04 10:55:00,14.06,14.07,13.98,14.01,179400.0,10.4696,10.477,10.41,10.4324,179400.0
2009-03-04 11:00:00,14.01,14.13,14.01,14.08,160500.0,10.4324,10.5217,10.4324,10.4845,160500.0
2009-03-04 11:05:00,14.07,14.18,14.06,14.13,171600.0,10.477,10.559,10.4696,10.5217,171600.0
2009-03-04 11:10:00,14.13,14.22,14.12,14.18,194600.0,10.5217,10.5887,10.5143,10.559,194600.0
2009-03-04 11:15:00,14.16,14.18,14.15,14.18,78900.0,10.5441,10.559,10.5366,10.559,78900.0
2009-03-04 11:20:00,14.17,14.19,14.13,14.18,105900.0,10.5515,10.5664,10.5217,10.559,105900.0
2009-03-04 11:25:00,14.19,14.2,14.15,14.2,187500.0,10.5664,10.5738,10.5366,10.5738,187500.0
2009-03-04 11:30:00,14.2,14.27,14.18,14.23,130900.0,10.5738,10.626,10.559,10.5962,130900.0
2009-03-04 11:35:00,14.23,14.24,14.18,14.22,124000.0,10.5962,10.6036,10.559,10.5887,124000.0
2009-03-04 11:40:00,14.23,14.23,14.18,14.21,114500.0,10.5962,10.5962,10.559,10.5813,114500.0
2009-03-04 11:45:00,14.21,14.22,14.13,14.16,150600.0,10.5813,10.5887,10.5217,10.5441,150600.0
2009-03-04 11:50:00,14.16,14.21,14.15,14.2,149100.0,10.5441,10.5813,10.5366,10.5738,149100.0
2009-03-04 11:55:00,14.2,14.28,14.19,14.25,143300.0,10.5738,10.6334,10.5664,10.6111,143300.0
2009-03-04 12:00:00,14.24,14.3,14.21,14.21,193500.0,10.6036,10.6483,10.5813,10.5813,193500.0
2009-03-04 12:05:00,14.21,14.22,14.15,14.15,89200.0,10.5813,10.5887,10.5366,10.5366,89200.0
2009-03-04 12:10:00,14.15,14.18,14.13,14.13,93100.0,10.5366,10.559,10.5217,10.5217,93100.0
2009-03-04 12:15:00,14.13,14.13,14.07,14.07,95700.0,10.5217,10.5217,10.477,10.477,95700.0
2009-03-04 12:20:00,14.07,14.13,14.05,14.11,206000.0,10.477,10.5217,10.4621,10.5068,206000.0
2009-03-04 12:25:00,14.11,14.19,14.11,14.18,170500.0,10.5068,10.5664,10.5068,10.559,170500.0
2009-03-04 12:30:00,14.19,14.19,14.15,14.19,78700.0,10.5664,10.5664,10.5366,10.5664,78700.0
2009-03-04 12:35:00,14.19,14.19,14.16,14.17,76500.0,10.5664,10.5664,10.5441,10.5515,76500.0
2009-03-04 12:40:00,14.16,14.22,14.15,14.15,237500.0,10.5441,10.5887,10.5366,10.5366,237500.0
2009-03-04 12:45:00,14.16,14.17,14.1,14.13,262800.0,10.5441,10.5515,10.4994,10.5217,262800.0
2009-03-04 12:50:00,14.13,14.17,14.12,14.16,87100.0,10.5217,10.5515,10.5143,10.5441,87100.0
2009-03-04 12:55:00,14.16,14.16,14.09,14.14,296400.0,10.5441,10.5441,10.4919,10.5292,296400.0
2009-03-04 13:00:00,14.13,14.18,14.09,14.09,150200.0,10.5217,10.559,10.4919,10.4919,150200.0
2009-03-04 13:05:00,14.1,14.1,14.02,14.05,360600.0,10.4994,10.4994,10.4398,10.4621,360600.0
2009-03-04 13:10:00,14.04,14.06,14.04,14.05,107200.0,10.4547,10.4696,10.4547,10.4621,107200.0
2009-03-04 13:15:00,14.05,14.15,14.04,14.14,179600.0,10.4621,10.5366,10.4547,10.5292,179600.0
2009-03-04 13:20:00,14.15,14.17,14.11,14.16,120200.0,10.5366,10.5515,10.5068,10.5441,120200.0
2009-03-04 13:25:00,14.16,14.19,14.14,14.14,101500.0,10.5441,10.5664,10.5292,10.5292,101500.0
2009-03-04 13:30:00,14.14,14.23,14.14,14.2,149900.0,10.5292,10.5962,10.5292,10.5738,149900.0
2009-03-04 13:35:00,14.2,14.21,14.07,14.07,190900.0,10.5738,10.5813,10.477,10.477,190900.0
2009-03-04 13:40:00,14.07,14.09,14.06,14.07,120700.0,10.477,10.4919,10.4696,10.477,120700.0
2009-03-04 13:45:00,14.08,14.15,14.08,14.11,116300.0,10.4845,10.5366,10.4845,10.5068,116300.0
2009-03-04 13:50:00,14.12,14.15,14.11,14.14,79900.0,10.5143,10.5366,10.5068,10.5292,79900.0
2009-03-04 13:55:00,14.14,14.16,14.09,14.1,163100.0,10.5292,10.5441,10.4919,10.4994,163100.0
2009-03-04 14:00:00,14.1,14.16,14.06,14.15,166500.0,10.4994,10.5441,10.4696,10.5366,166500.0
2009-03-04 14:05:00,14.14,14.23,14.14,14.22,181200.0,10.5292,10.5962,10.5292,10.5887,181200.0
2009-03-04 14:10:00,14.21,14.25,14.21,14.23,247400.0,10.5813,10.6111,10.5813,10.5962,247400.0
2009-03-04 14:15:00,14.23,14.25,14.22,14.23,181100.0,10.5962,10.6111,10.5887,10.5962,181100.0
2009-03-04 14:20:00,14.23,14.23,14.15,14.17,217300.0,10.5962,10.5962,10.5366,10.5515,217300.0
2009-03-04 14:25:00,14.18,14.18,14.09,14.1,159000.0,10.559,10.559,10.4919,10.4994,159000.0
2009-03-04 14:30:00,14.1,14.11,14.07,14.09,128800.0,10.4994,10.5068,10.477,10.4919,128800.0
2009-03-04 14:35:00,14.1,14.21,14.09,14.19,122600.0,10.4994,10.5813,10.4919,10.5664,122600.0
2009-03-04 14:40:00,14.19,14.19,14.12,14.15,257000.0,10.5664,10.5664,10.5143,10.5366,257000.0
2009-03-04 14:45:00,14.16,14.27,14.15,14.26,246900.0,10.5441,10.626,10.5366,10.6185,246900.0
2009-03-04 14:50:00,14.26,14.35,14.26,14.3,253500.0,10.6185,10.6855,10.6185,10.6483,253500.0
2009-03-04 14:55:00,14.29,14.32,14.28,14.29,288600.0,10.6409,10.6632,10.6334,10.6409,288600.0
2009-03-04 15:00:00,14.29,14.32,14.27,14.29,430300.0,10.6409,10.6632,10.626,10.6409,430300.0
2009-03-04 15:05:00,14.3,14.33,14.3,14.31,516000.0,10.6483,10.6706,10.6483,10.6558,516000.0
2009-03-04 15:10:00,14.31,14.33,14.3,14.32,280200.0,10.6558,10.6706,10.6483,10.6632,280200.0
2009-03-04 15:15:00,14.32,14.35,14.31,14.35,359100.0,10.6632,10.6855,10.6558,10.6855,359100.0
2009-03-04 15:20:00,14.35,14.35,14.28,14.28,379200.0,10.6855,10.6855,10.6334,10.6334,379200.0
2009-03-04 15:25:00,14.28,14.33,14.27,14.31,362700.0,10.6334,10.6706,10.626,10.6558,362700.0
2009-03-04 15:30:00,14.32,14.35,14.24,14.24,626200.0,10.6632,10.6855,10.6036,10.6036,626200.0
2009-03-04 15:35:00,14.24,14.28,14.21,14.22,803700.0,10.6036,10.6334,10.5813,10.5887,803700.0
2009-03-04 15:40:00,14.22,14.23,14.17,14.22,520400.0,10.5887,10.5962,10.5515,10.5887,520400.0
2009-03-04 15:45:00,14.23,14.26,14.16,14.19,514300.0,10.5962,10.6185,10.5441,10.5664,514300.0
2009-03-04 15:50:00,14.19,14.2,14.15,14.15,492600.0,10.5664,10.5738,10.5366,10.5366,492600.0
2009-03-04 15:55:00,14.16,14.18,14.15,14.17,644700.0,10.5441,10.559,10.5366,10.5515,644700.0
2009-03-05 09:30:00,13.75,13.96,13.55,13.94,437500.0,10.2388,10.3951,10.0898,10.3802,437500.0
2009-03-05 09:35:00,13.94,14.07,13.91,14.06,373900.0,10.3802,10.477,10.3579,10.4696,373900.0
2009-03-05 09:40:00,14.06,14.18,14.04,14.15,490400.0,10.4696,10.559,10.4547,10.5366,490400.0
2009-03-05 09:45:00,14.15,14.18,13.97,14.01,433300.0,10.5366,10.559,10.4026,10.4324,433300.0
2009-03-05 09:50:00,14.03,14.08,13.93,13.96,244000.0,10.4473,10.4845,10.3728,10.3951,244000.0
2009-03-05 09:55:00,13.96,13.99,13.87,13.89,176700.0,10.3951,10.4175,10.3281,10.343,176700.0
2009-03-05 10:00:00,13.9,13.91,13.86,13.9,245400.0,10.3505,10.3579,10.3207,10.3505,245400.0
2009-03-05 10:05:00,13.9,13.9,13.84,13.86,144600.0,10.3505,10.3505,10.3058,10.3207,144600.0
2009-03-05 10:10:00,13.86,13.86,13.77,13.78,127400.0,10.3207,10.3207,10.2537,10.2611,127400.0
2009-03-05 10:15:00,13.78,13.78,13.66,13.67,343500.0,10.2611,10.2611,10.1717,10.1792,343500.0
2009-03-05 10:20:00,13.67,13.7,13.54,13.55,495300.0,10.1792,10.2015,10.0824,10.0898,495300.0
2009-03-05 10:25:00,13.55,13.59,13.53,13.59,113800.0,10.0898,10.1196,10.0749,10.1196,113800.0
2009-03-05 10:30:00,13.59,13.6,13.56,13.57,175400.0,10.1196,10.1271,10.0973,10.1047,175400.0
2009-03-05 10:35:00,13.58,13.59,13.52,13.55,399000.0,10.1122,10.1196,10.0675,10.0898,399000.0
2009-03-05 10:40:00,13.55,13.62,13.53,13.53,317900.0,10.0898,10.142,10.0749,10.0749,317900.0
2009-03-05 10:45:00,13.53,13.54,13.42,13.47,410500.0,10.0749,10.0824,9.993,10.0303,410500.0
2009-03-05 10:50:00,13.47,13.5,13.44,13.5,147300.0,10.0303,10.0526,10.0079,10.0526,147300.0
2009-03-05 10:55:00,13.49,13.54,13.47,13.48,210300.0,10.0452,10.0824,10.0303,10.0377,210300.0
2009-03-05 11:00:00,13.48,13.51,13.47,13.49,227200.0,10.0377,10.06,10.0303,10.0452,227200.0
2009-03-05 11:05:00,13.5,13.51,13.45,13.49,119600.0,10.0526,10.06,10.0154,10.0452,119600.0
2009-03-05 11:10:00,13.48,13.5,13.46,13.49,461500.0,10.0377,10.0526,10.0228,10.0452,461500.0
2009-03-05 11:15:00,13.49,13.5,13.36,13.37,345400.0,10.0452,10.0526,9.9483,9.9558,345400.0
2009-03-05 11:20:00,13.37,13.48,13.37,13.4,423700.0,9.9558,10.0377,9.9558,9.9781,423700.0
2009-03-05 11:25:00,13.4,13.41,13.32,13.32,230700.0,9.9781,9.9856,9.9186,9.9186,230700.0
2009-03-05 11:30:00,13.31,13.31,13.27,13.28,199800.0,9.9111,9.9111,9.8813,9.8888,199800.0
2009-03-05 11:35:00,13.29,13.35,13.29,13.34,95800.0,9.8962,9.9409,9.8962,9.9335,95800.0
2009-03-05 11:40:00,13.34,13.35,13.32,13.35,111200.0,9.9335,9.9409,9.9186,9.9409,111200.0
2009-03-05 11:45:00,13.35,13.39,13.34,13.38,304000.0,9.9409,9.9707,9.9335,9.9632,304000.0
2009-03-05 11:50:00,13.39,13.39,13.31,13.32,130800.0,9.9707,9.9707,9.9111,9.9186,130800.0
2009-03-05 11:55:00,13.32,13.35,13.25,13.29,231400.0,9.9186,9.9409,9.8664,9.8962,231400.0
2009-03-05 12:00:00,13.29,13.32,13.27,13.29,167800.0,9.8962,9.9186,9.8813,9.8962,167800.0
2009-03-05 12:05:00,13.29,13.31,13.27,13.29,153800.0,9.8962,9.9111,9.8813,9.8962,153800.0
2009-03-05 12:10:00,13.29,13.3,13.22,13.27,163400.0,9.8962,9.9037,9.8441,9.8813,163400.0
2009-03-05 12:15:00,13.27,13.41,13.27,13.4,358500.0,9.8813,9.9856,9.8813,9.9781,358500.0
2009-03-05 12:20:00,13.4,13.46,13.39,13.45,288700.0,9.9781,10.0228,9.9707,10.0154,288700.0
2009-03-05 12:25:00,13.45,13.52,13.45,13.45,231200.0,10.0154,10.0675,10.0154,10.0154,231200.0
2009-03-05 12:30:00,13.46,13.5,13.45,13.5,196000.0,10.0228,10.0526,10.0154,10.0526,196000.0
2009-03-05 12:35:00,13.49,13.5,13.47,13.48,238700.0,10.0452,10.0526,10.0303,10.0377,238700.0
2009-03-05 12:40:00,13.48,13.53,13.47,13.52,170200.0,10.0377,10.0749,10.0303,10.0675,170200.0
2009-03-05 12:45:00,13.53,13.53,13.45,13.46,127400.0,10.0749,10.0749,10.0154,10.0228,127400.0
2009-03-05 12:50:00,13.45,13.49,13.45,13.48,111400.0,10.0154,10.0452,10.0154,10.0377,111400.0
2009-03-05 12:55:00,13.48,13.51,13.47,13.49,366700.0,10.0377,10.06,10.0303,10.0452,366700.0
2009-03-05 13:00:00,13.49,13.5,13.49,13.5,129800.0,10.0452,10.0526,10.0452,10.0526,129800.0
2009-03-05 13:05:00,13.5,13.53,13.49,13.52,373600.0,10.0526,10.0749,10.0452,10.0675,373600.0
2009-03-05 13:10:00,13.52,13.57,13.51,13.54,236900.0,10.0675,10.1047,10.06,10.0824,236900.0
2009-03-05 13:15:00,13.54,13.56,13.53,13.55,177800.0,10.0824,10.0973,10.0749,10.0898,177800.0
2009-03-05 13:20:00,13.55,13.56,13.53,13.54,181900.0,10.0898,10.0973,10.0749,10.0824,181900.0
2009-03-05 13:25:00,13.55,13.55,13.47,13.49,281300.0,10.0898,10.0898,10.0303,10.0452,281300.0
2009-03-05 13:30:00,13.5,13.51,13.47,13.48,173500.0,10.0526,10.06,10.0303,10.0377,173500.0
2009-03-05 13:35:00,13.49,13.49,13.47,13.48,112300.0,10.0452,10.0452,10.0303,10.0377,112300.0
2009-03-05 13:40:00,13.48,13.52,13.46,13.48,386700.0,10.0377,10.0675,10.0228,10.0377,386700.0
2009-03-05 13:45:00,13.48,13.52,13.47,13.48,100700.0,10.0377,10.0675,10.0303,10.0377,100700.0
2009-03-05 13:50:00,13.49,13.49,13.47,13.48,82500.0,10.0452,10.0452,10.0303,10.0377,82500.0
2009-03-05 13:55:00,13.48,13.5,13.48,13.49,119700.0,10.0377,10.0526,10.0377,10.0452,119700.0
2009-03-05 14:00:00,13.49,13.5,13.48,13.49,73700.0,10.0452,10.0526,10.0377,10.0452,73700.0
2009-03-05 14:05:00,13.5,13.5,13.41,13.44,269500.0,10.0526,10.0526,9.9856,10.0079,269500.0
2009-03-05 14:10:00,13.44,13.44,13.39,13.4,132500.0,10.0079,10.0079,9.9707,9.9781,132500.0
2009-03-05 14:15:00,13.39,13.43,13.38,13.41,133700.0,9.9707,10.0005,9.9632,9.9856,133700.0
2009-03-05 14:20:00,13.42,13.42,13.34,13.35,216000.0,9.993,9.993,9.9335,9.9409,216000.0
2009-03-05 14:25:00,13.35,13.38,13.34,13.35,135600.0,9.9409,9.9632,9.9335,9.9409,135600.0
2009-03-05 14:30:00,13.36,13.43,13.35,13.43,188900.0,9.9483,10.0005,9.9409,10.0005,188900.0
2009-03-05 14:35:00,13.43,13.47,13.43,13.46,214800.0,10.0005,10.0303,10.0005,10.0228,214800.0
2009-03-05 14:40:00,13.45,13.48,13.44,13.45,209200.0,10.0154,10.0377,10.0079,10.0154,209200.0
2009-03-05 14:45:00,13.46,13.5,13.41,13.42,175000.0,10.0228,10.0526,9.9856,9.993,175000.0
2009-03-05 14:50:00,13.42,13.43,13.37,13.38,117400.0,9.993,10.0005,9.9558,9.9632,117400.0
2009-03-05 14:55:00,13.38,13.39,13.33,13.35,185400.0,9.9632,9.9707,9.926,9.9409,185400.0
2009-03-05 15:00:00,13.35,13.35,13.32,13.32,140900.0,9.9409,9.9409,9.9186,9.9186,140900.0
2009-03-05 15:05:00,13.32,13.41,13.32,13.38,262900.0,9.9186,9.9856,9.9186,9.9632,262900.0
2009-03-05 15:10:00,13.38,13.45,13.37,13.44,116900.0,9.9632,10.0154,9.9558,10.0079,116900.0
2009-03-05 15:15:00,13.44,13.48,13.39,13.39,134500.0,10.0079,10.0377,9.9707,9.9707,134500.0
2009-03-05 15:20:00,13.39,13.45,13.37,13.38,188600.0,9.9707,10.0154,9.9558,9.9632,188600.0
2009-03-05 15:25:00,13.39,13.41,13.35,13.4,310500.0,9.9707,9.9856,9.9409,9.9781,310500.0
2009-03-05 15:30:00,13.4,13.42,13.36,13.37,377300.0,9.9781,9.993,9.9483,9.9558,377300.0
2009-03-05 15:35:00,13.37,13.38,13.33,13.35,438500.0,9.9558,9.9632,9.926,9.9409,438500.0
2009-03-05 15:40:00,13.35,13.37,13.29,13.37,378300.0,9.9409,9.9558,9.8962,9.9558,378300.0
2009-03-05 15:45:00,13.37,13.48,13.35,13.48,325600.0,9.9558,10.0377,9.9409,10.0377,325600.0
2009-03-05 15:50:00,13.47,13.47,13.38,13.42,387100.0,10.0303,10.0303,9.9632,9.993,387100.0
2009-03-05 15:55:00,13.42,13.45,13.41,13.42,625600.0,9.993,10.0154,9.9856,9.993,625600.0
2009-03-06 09:30:00,13.79,13.83,13.61,13.68,500400.0,10.2685,10.2983,10.1345,10.1866,500400.0
2009-03-06 09:35:00,13.68,13.68,13.55,13.64,461300.0,10.1866,10.1866,10.0898,10.1568,461300.0
2009-03-06 09:40:00,13.62,13.67,13.54,13.66,824000.0,10.142,10.1792,10.0824,10.1717,824000.0
2009-03-06 09:45:00,13.65,13.75,13.61,13.61,448400.0,10.1643,10.2388,10.1345,10.1345,448400.0
2009-03-06 09:50:00,13.61,13.63,13.56,13.58,520400.0,10.1345,10.1494,10.0973,10.1122,520400.0
2009-03-06 09:55:00,13.57,13.62,13.49,13.49,355400.0,10.1047,10.142,10.0452,10.0452,355400.0
2009-03-06 10:00:00,13.49,13.51,13.45,13.5,398600.0,10.0452,10.06,10.0154,10.0526,398600.0
2009-03-06 10:05:00,13.5,13.52,13.47,13.49,575200.0,10.0526,10.0675,10.0303,10.0452,575200.0
2009-03-06 10:10:00,13.5,13.5,13.4,13.45,819800.0,10.0526,10.0526,9.9781,10.0154,819800.0
2009-03-06 10:15:00,13.44,13.45,13.39,13.4,235900.0,10.0079,10.0154,9.9707,9.9781,235900.0
2009-03-06 10:20:00,13.4,13.51,13.4,13.5,482500.0,9.9781,10.06,9.9781,10.0526,482500.0
2009-03-06 10:25:00,13.5,13.54,13.47,13.5,482100.0,10.0526,10.0824,10.0303,10.0526,482100.0
2009-03-06 10:30:00,13.49,13.5,13.39,13.39,197300.0,10.0452,10.0526,9.9707,9.9707,197300.0
2009-03-06 10:35:00,13.39,13.43,13.39,13.4,131300.0,9.9707,10.0005,9.9707,9.9781,131300.0
2009-03-06 10:40:00,13.4,13.45,13.38,13.43,96200.0,9.9781,10.0154,9.9632,10.0005,96200.0
2009-03-06 10:45:00,13.43,13.45,13.39,13.41,101500.0,10.0005,10.0154,9.9707,9.9856,101500.0
2009-03-06 10:50:00,13.4,13.41,13.31,13.35,350600.0,9.9781,9.9856,9.9111,9.9409,350600.0
2009-03-06 10:55:00,13.35,13.38,13.26,13.31,282700.0,9.9409,9.9632,9.8739,9.9111,282700.0
2009-03-06 11:00:00,13.31,13.33,13.29,13.32,216800.0,9.9111,9.926,9.8962,9.9186,216800.0
2009-03-06 11:05:00,13.33,13.36,13.3,13.35,248300.0,9.926,9.9483,9.9037,9.9409,248300.0
2009-03-06 11:10:00,13.35,13.43,13.35,13.4,225800.0,9.9409,10.0005,9.9409,9.9781,225800.0
2009-03-06 11:15:00,13.4,13.44,13.39,13.41,289900.0,9.9781,10.0079,9.9707,9.9856,289900.0
2009-03-06 11:20:00,13.4,13.41,13.37,13.38,100500.0,9.9781,9.9856,9.9558,9.9632,100500.0
2009-03-06 11:25:00,13.37,13.43,13.37,13.43,259200.0,9.9558,10.0005,9.9558,10.0005,259200.0
2009-03-06 11:30:00,13.43,13.45,13.43,13.45,240200.0,10.0005,10.0154,10.0005,10.0154,240200.0
2009-03-06 11:35:00,13.45,13.47,13.42,13.44,162300.0,10.0154,10.0303,9.993,10.0079,162300.0
2009-03-06 11:40:00,13.44,13.45,13.4,13.41,88900.0,10.0079,10.0154,9.9781,9.9856,88900.0
2009-03-06 11:45:00,13.42,13.43,13.41,13.43,49300.0,9.993,10.0005,9.9856,10.0005,49300.0
2009-03-06 11:50:00,13.42,13.47,13.42,13.46,280000.0,9.993,10.0303,9.993,10.0228,280000.0
2009-03-06 11:55:00,13.46,13.51,13.46,13.5,333500.0,10.0228,10.06,10.0228,10.0526,333500.0
2009-03-06 12:00:00,13.49,13.51,13.47,13.5,198700.0,10.0452,10.06,10.0303,10.0526,198700.0
2009-03-06 12:05:00,13.5,13.56,13.49,13.54,274400.0,10.0526,10.0973,10.0452,10.0824,274400.0
2009-03-06 12:10:00,13.54,13.55,13.45,13.47,183500.0,10.0824,10.0898,10.0154,10.0303,183500.0
2009-03-06 12:15:00,13.48,13.52,13.46,13.46,257400.0,10.0377,10.0675,10.0228,10.0228,257400.0
2009-03-06 12:20:00,13.46,13.5,13.46,13.46,162400.0,10.0228,10.0526,10.0228,10.0228,162400.0
2009-03-06 12:25:00,13.46,13.48,13.43,13.47,179600.0,10.0228,10.0377,10.0005,10.0303,179600.0
2009-03-06 12:30:00,13.48,13.48,13.43,13.43,210400.0,10.0377,10.0377,10.0005,10.0005,210400.0
2009-03-06 12:35:00,13.44,13.45,13.38,13.42,190100.0,10.0079,10.0154,9.9632,9.993,190100.0
2009-03-06 12:40:00,13.42,13.43,13.36,13.37,105600.0,9.993,10.0005,9.9483,9.9558,105600.0
2009-03-06 12:45:00,13.38,13.38,13.33,13.35,192900.0,9.9632,9.9632,9.926,9.9409,192900.0
2009-03-06 12:50:00,13.35,13.37,13.33,13.33,65200.0,9.9409,9.9558,9.926,9.926,65200.0
2009-03-06 12:55:00,13.33,13.45,13.31,13.45,236900.0,9.926,10.0154,9.9111,10.0154,236900.0
2009-03-06 13:00:00,13.45,13.45,13.37,13.37,97800.0,10.0154,10.0154,9.9558,9.9558,97800.0
2009-03-06 13:05:00,13.38,13.39,13.35,13.35,92700.0,9.9632,9.9707,9.9409,9.9409,92700.0
2009-03-06 13:10:00,13.36,13.38,13.31,13.31,159700.0,9.9483,9.9632,9.9111,9.9111,159700.0
2009-03-06 13:15:00,13.31,13.34,13.31,13.34,110800.0,9.9111,9.9335,9.9111,9.9335,110800.0
2009-03-06 13:20:00,13.34,13.34,13.32,13.33,94100.0,9.9335,9.9335,9.9186,9.926,94100.0
2009-03-06 13:25:00,13.33,13.36,13.32,13.34,60000.0,9.926,9.9483,9.9186,9.9335,60000.0
2009-03-06 13:30:00,13.34,13.36,13.3,13.33,86300.0,9.9335,9.9483,9.9037,9.926,86300.0
2009-03-06 13:35:00,13.34,13.38,13.33,13.36,101700.0,9.9335,9.9632,9.926,9.9483,101700.0
2009-03-06 13:40:00,13.37,13.37,13.3,13.3,239300.0,9.9558,9.9558,9.9037,9.9037,239300.0
2009-03-06 13:45:00,13.3,13.31,13.27,13.3,191300.0,9.9037,9.9111,9.8813,9.9037,191300.0
2009-03-06 13:50:00,13.3,13.33,13.27,13.31,179100.0,9.9037,9.926,9.8813,9.9111,179100.0
2009-03-06 13:55:00,13.31,13.31,13.28,13.29,125500.0,9.9111,9.9111,9.8888,9.8962,125500.0
2009-03-06 14:00:00,13.29,13.31,13.27,13.27,293500.0,9.8962,9.9111,9.8813,9.8813,293500.0
2009-03-06 14:05:00,13.27,13.34,13.25,13.34,166300.0,9.8813,9.9335,9.8664,9.9335,166300.0
2009-03-06 14:10:00,13.34,13.36,13.27,13.28,174200.0,9.9335,9.9483,9.8813,9.8888,174200.0
2009-03-06 14:15:00,13.28,13.29,13.22,13.24,94600.0,9.8888,9.8962,9.8441,9.859,94600.0
2009-03-06 14:20:00,13.23,13.25,13.21,13.23,81900.0,9.8515,9.8664,9.8367,9.8515,81900.0
2009-03-06 14:25:00,13.23,13.3,13.22,13.3,114100.0,9.8515,9.9037,9.8441,9.9037,114100.0
2009-03-06 14:30:00,13.31,13.31,13.27,13.29,150100.0,9.9111,9.9111,9.8813,9.8962,150100.0
2009-03-06 14:35:00,13.28,13.31,13.25,13.3,114100.0,9.8888,9.9111,9.8664,9.9037,114100.0
2009-03-06 14:40:00,13.29,13.29,13.2,13.23,158300.0,9.8962,9.8962,9.8292,9.8515,158300.0
2009-03-06 14:45:00,13.24,13.26,13.22,13.23,162100.0,9.859,9.8739,9.8441,9.8515,162100.0
2009-03-06 14:50:00,13.23,13.25,13.21,13.22,96700.0,9.8515,9.8664,9.8367,9.8441,96700.0
2009-03-06 14:55:00,13.21,13.22,13.2,13.2,99600.0,9.8367,9.8441,9.8292,9.8292,99600.0
2009-03-06 15:00:00,13.2,13.22,13.2,13.21,135900.0,9.8292,9.8441,9.8292,9.8367,135900.0
2009-03-06 15:05:00,13.21,13.22,13.19,13.19,105100.0,9.8367,9.8441,9.8218,9.8218,105100.0
2009-03-06 15:10:00,13.19,13.21,13.19,13.21,121700.0,9.8218,9.8367,9.8218,9.8367,121700.0
2009-03-06 15:15:00,13.2,13.23,13.2,13.22,329400.0,9.8292,9.8515,9.8292,9.8441,329400.0
2009-03-06 15:20:00,13.22,13.22,13.16,13.16,185900.0,9.8441,9.8441,9.7994,9.7994,185900.0
2009-03-06 15:25:00,13.17,13.22,13.16,13.22,163700.0,9.8069,9.8441,9.7994,9.8441,163700.0
2009-03-06 15:30:00,13.21,13.26,13.21,13.25,364800.0,9.8367,9.8739,9.8367,9.8664,364800.0
2009-03-06 15:35:00,13.26,13.28,13.24,13.25,305100.0,9.8739,9.8888,9.859,9.8664,305100.0
2009-03-06 15:40:00,13.25,13.39,13.25,13.39,575300.0,9.8664,9.9707,9.8664,9.9707,575300.0
2009-03-06 15:45:00,13.39,13.41,13.32,13.35,652800.0,9.9707,9.9856,9.9186,9.9409,652800.0
2009-03-06 15:50:00,13.35,13.41,13.34,13.4,637800.0,9.9409,9.9856,9.9335,9.9781,637800.0
2009-03-06 15:55:00,13.39,13.46,13.37,13.4,1439500.0,9.9707,10.0228,9.9558,9.9781,1439500.0
2009-03-09 09:30:00,13.23,13.26,13.06,13.23,274100.0,9.8515,9.8739,9.725,9.8515,274100.0
2009-03-09 09:35:00,13.23,13.44,13.23,13.44,495900.0,9.8515,10.0079,9.8515,10.0079,495900.0
2009-03-09 09:40:00,13.43,13.55,13.0,13.48,692300.0,10.0005,10.0898,9.6803,10.0377,692300.0
2009-03-09 09:45:00,13.48,13.59,13.44,13.58,774000.0,10.0377,10.1196,10.0079,10.1122,774000.0
2009-03-09 09:50:00,13.58,13.59,13.45,13.58,344100.0,10.1122,10.1196,10.0154,10.1122,344100.0
2009-03-09 09:55:00,13.58,13.68,13.54,13.55,416700.0,10.1122,10.1866,10.0824,10.0898,416700.0
2009-03-09 10:00:00,13.55,13.59,13.46,13.55,394800.0,10.0898,10.1196,10.0228,10.0898,394800.0
2009-03-09 10:05:00,13.55,13.8,13.55,13.78,1033200.0,10.0898,10.276,10.0898,10.2611,1033200.0
2009-03-09 10:10:00,13.78,13.85,13.71,13.78,427400.0,10.2611,10.3132,10.209,10.2611,427400.0
2009-03-09 10:15:00,13.77,13.81,13.73,13.75,367300.0,10.2537,10.2834,10.2239,10.2388,367300.0
2009-03-09 10:20:00,13.75,13.86,13.71,13.86,329800.0,10.2388,10.3207,10.209,10.3207,329800.0
2009-03-09 10:25:00,13.86,13.89,13.82,13.82,259600.0,10.3207,10.343,10.2909,10.2909,259600.0
2009-03-09 10:30:00,13.82,13.94,13.81,13.89,204400.0,10.2909,10.3802,10.2834,10.343,204400.0
2009-03-09 10:35:00,13.89,13.91,13.79,13.91,417300.0,10.343,10.3579,10.2685,10.3579,417300.0
2009-03-09 10:40:00,13.91,14.01,13.9,14.01,334900.0,10.3579,10.4324,10.3505,10.4324,334900.0
2009-03-09 10:45:00,14.01,14.08,14.0,14.0,384000.0,10.4324,10.4845,10.4249,10.4249,384000.0
2009-03-09 10:50:00,14.0,14.08,13.95,14.07,413600.0,10.4249,10.4845,10.3877,10.477,413600.0
2009-03-09 10:55:00,14.07,14.07,13.89,13.97,304300.0,10.477,10.477,10.343,10.4026,304300.0
2009-03-09 11:00:00,13.97,14.05,13.9,13.9,247300.0,10.4026,10.4621,10.3505,10.3505,247300.0
2009-03-09 11:05:00,13.9,13.92,13.79,13.85,261800.0,10.3505,10.3653,10.2685,10.3132,261800.0
2009-03-09 11:10:00,13.85,13.9,13.82,13.88,132000.0,10.3132,10.3505,10.2909,10.3356,132000.0
2009-03-09 11:15:00,13.89,13.93,13.89,13.9,181400.0,10.343,10.3728,10.343,10.3505,181400.0
2009-03-09 11:20:00,13.9,13.94,13.88,13.93,230300.0,10.3505,10.3802,10.3356,10.3728,230300.0
2009-03-09 11:25:00,13.92,14.02,13.91,13.99,146900.0,10.3653,10.4398,10.3579,10.4175,146900.0
2009-03-09 11:30:00,13.98,14.07,13.97,14.0,281500.0,10.41,10.477,10.4026,10.4249,281500.0
2009-03-09 11:35:00,14.0,14.04,13.96,14.01,104800.0,10.4249,10.4547,10.3951,10.4324,104800.0
2009-03-09 11:40:00,14.0,14.02,13.95,14.01,124100.0,10.4249,10.4398,10.3877,10.4324,124100.0
2009-03-09 11:45:00,14.0,14.04,13.99,14.03,187200.0,10.4249,10.4547,10.4175,10.4473,187200.0
2009-03-09 11:50:00,14.03,14.04,13.98,13.98,169600.0,10.4473,10.4547,10.41,10.41,169600.0
2009-03-09 11:55:00,13.98,14.06,13.96,14.03,271100.0,10.41,10.4696,10.3951,10.4473,271100.0
2009-03-09 12:00:00,14.03,14.04,13.98,14.02,185400.0,10.4473,10.4547,10.41,10.4398,185400.0
2009-03-09 12:05:00,14.03,14.06,14.0,14.02,144900.0,10.4473,10.4696,10.4249,10.4398,144900.0
2009-03-09 12:10:00,14.02,14.16,14.02,14.12,397100.0,10.4398,10.5441,10.4398,10.5143,397100.0
2009-03-09 12:15:00,14.13,14.16,14.1,14.16,193800.0,10.5217,10.5441,10.4994,10.5441,193800.0
2009-03-09 12:20:00,14.16,14.16,14.11,14.13,248500.0,10.5441,10.5441,10.5068,10.5217,248500.0
2009-03-09 12:25:00,14.13,14.14,14.08,14.13,228200.0,10.5217,10.5292,10.4845,10.5217,228200.0
2009-03-09 12:30:00,14.14,14.14,14.09,14.1,126600.0,10.5292,10.5292,10.4919,10.4994,126600.0
2009-03-09 12:35:00,14.1,14.13,14.05,14.06,212100.0,10.4994,10.5217,10.4621,10.4696,212100.0
2009-03-09 12:40:00,14.06,14.11,14.05,14.11,240400.0,10.4696,10.5068,10.4621,10.5068,240400.0
2009-03-09 12:45:00,14.1,14.11,14.05,14.07,119000.0,10.4994,10.5068,10.4621,10.477,119000.0
2009-03-09 12:50:00,14.07,14.12,14.06,14.12,431100.0,10.477,10.5143,10.4696,10.5143,431100.0
2009-03-09 12:55:00,14.11,14.16,14.11,14.12,309800.0,10.5068,10.5441,10.5068,10.5143,309800.0
2009-03-09 13:00:00,14.12,14.13,14.06,14.08,314700.0,10.5143,10.5217,10.4696,10.4845,314700.0
2009-03-09 13:05:00,14.08,14.09,13.96,13.98,193800.0,10.4845,10.4919,10.3951,10.41,193800.0
2009-03-09 13:10:00,13.97,14.01,13.96,13.98,126700.0,10.4026,10.4324,10.3951,10.41,126700.0
2009-03-09 13:15:00,13.97,13.98,13.89,13.89,138900.0,10.4026,10.41,10.343,10.343,138900.0
2009-03-09 13:20:00,13.89,13.93,13.85,13.86,206400.0,10.343,10.3728,10.3132,10.3207,206400.0
2009-03-09 13:25:00,13.85,13.9,13.83,13.89,119800.0,10.3132,10.3505,10.2983,10.343,119800.0
2009-03-09 13:30:00,13.89,13.92,13.88,13.92,134900.0,10.343,10.3653,10.3356,10.3653,134900.0
2009-03-09 13:35:00,13.92,13.97,13.9,13.9,202100.0,10.3653,10.4026,10.3505,10.3505,202100.0
2009-03-09 13:40:00,13.91,13.95,13.88,13.95,232600.0,10.3579,10.3877,10.3356,10.3877,232600.0
2009-03-09 13:45:00,13.95,13.95,13.94,13.95,75400.0,10.3877,10.3877,10.3802,10.3877,75400.0
2009-03-09 13:50:00,13.95,14.01,13.94,13.96,225400.0,10.3877,10.4324,10.3802,10.3951,225400.0
2009-03-09 13:55:00,13.96,14.01,13.93,13.94,292300.0,10.3951,10.4324,10.3728,10.3802,292300.0
2009-03-09 14:00:00,13.95,14.02,13.91,14.01,169000.0,10.3877,10.4398,10.3579,10.4324,169000.0
2009-03-09 14:05:00,14.0,14.01,13.98,13.99,109100.0,10.4249,10.4324,10.41,10.4175,109100.0
2009-03-09 14:10:00,13.99,14.02,13.91,13.92,220400.0,10.4175,10.4398,10.3579,10.3653,220400.0
2009-03-09 14:15:00,13.92,13.94,13.89,13.9,181100.0,10.3653,10.3802,10.343,10.3505,181100.0
2009-03-09 14:20:00,13.9,13.91,13.85,13.86,126900.0,10.3505,10.3579,10.3132,10.3207,126900.0
2009-03-09 14:25:00,13.85,13.87,13.85,13.86,118300.0,10.3132,10.3281,10.3132,10.3207,118300.0
2009-03-09 14:30:00,13.87,13.89,13.81,13.88,267900.0,10.3281,10.343,10.2834,10.3356,267900.0
2009-03-09 14:35:00,13.87,13.89,13.8,13.85,404500.0,10.3281,10.343,10.276,10.3132,404500.0
2009-03-09 14:40:00,13.85,13.9,13.84,13.84,167100.0,10.3132,10.3505,10.3058,10.3058,167100.0
2009-03-09 14:45:00,13.84,13.9,13.83,13.86,176500.0,10.3058,10.3505,10.2983,10.3207,176500.0
2009-03-09 14:50:00,13.86,13.9,13.84,13.85,257400.0,10.3207,10.3505,10.3058,10.3132,257400.0
2009-03-09 14:55:00,13.85,13.88,13.84,13.87,221500.0,10.3132,10.3356,10.3058,10.3281,221500.0
2009-03-09 15:00:00,13.87,13.9,13.87,13.89,384800.0,10.3281,10.3505,10.3281,10.343,384800.0
2009-03-09 15:05:00,13.89,13.9,13.8,13.87,382300.0,10.343,10.3505,10.276,10.3281,382300.0
2009-03-09 15:10:00,13.87,13.88,13.8,13.81,178500.0,10.3281,10.3356,10.276,10.2834,178500.0
2009-03-09 15:15:00,13.81,13.82,13.75,13.79,324600.0,10.2834,10.2909,10.2388,10.2685,324600.0
2009-03-09 15:20:00,13.79,13.82,13.74,13.75,258800.0,10.2685,10.2909,10.2313,10.2388,258800.0
2009-03-09 15:25:00,13.75,13.77,13.71,13.74,267300.0,10.2388,10.2537,10.209,10.2313,267300.0
2009-03-09 15:30:00,13.74,13.75,13.7,13.71,341300.0,10.2313,10.2388,10.2015,10.209,341300.0
2009-03-09 15:35:00,13.7,13.75,13.64,13.64,419000.0,10.2015,10.2388,10.1568,10.1568,419000.0
2009-03-09 15:40:00,13.64,13.66,13.62,13.64,299000.0,10.1568,10.1717,10.142,10.1568,299000.0
2009-03-09 15:45:00,13.65,13.66,13.58,13.59,376100.0,10.1643,10.1717,10.1122,10.1196,376100.0
2009-03-09 15:50:00,13.6,13.66,13.59,13.65,401200.0,10.1271,10.1717,10.1196,10.1643,401200.0
2009-03-09 15:55:00,13.65,13.69,13.64,13.68,444400.0,10.1643,10.1941,10.1568,10.1866,444400.0
2009-03-10 09:30:00,13.86,14.17,13.81,14.13,469100.0,10.3207,10.5515,10.2834,10.5217,469100.0
2009-03-10 09:35:00,14.13,14.14,13.87,13.93,764800.0,10.5217,10.5292,10.3281,10.3728,764800.0
2009-03-10 09:40:00,13.93,14.06,13.91,14.06,394000.0,10.3728,10.4696,10.3579,10.4696,394000.0
2009-03-10 09:45:00,14.05,14.24,14.05,14.23,282300.0,10.4621,10.6036,10.4621,10.5962,282300.0
2009-03-10 09:50:00,14.24,14.34,14.22,14.27,618800.0,10.6036,10.6781,10.5887,10.626,618800.0
2009-03-10 09:55:00,14.26,14.28,14.2,14.21,260100.0,10.6185,10.6334,10.5738,10.5813,260100.0
2009-03-10 10:00:00,14.22,14.27,14.16,14.23,229400.0,10.5887,10.626,10.5441,10.5962,229400.0
2009-03-10 10:05:00,14.22,14.33,14.19,14.32,230600.0,10.5887,10.6706,10.5664,10.6632,230600.0
2009-03-10 10:10:00,14.32,14.49,14.32,14.48,266900.0,10.6632,10.7898,10.6632,10.7823,266900.0
2009-03-10 10:15:00,14.47,14.49,14.38,14.38,248500.0,10.7749,10.7898,10.7079,10.7079,248500.0
2009-03-10 10:20:00,14.38,14.48,14.36,14.44,302700.0,10.7079,10.7823,10.693,10.7526,302700.0
2009-03-10 10:25:00,14.43,14.47,14.38,14.47,383100.0,10.7451,10.7749,10.7079,10.7749,383100.0
2009-03-10 10:30:00,14.46,14.5,14.43,14.43,187200.0,10.7674,10.7972,10.7451,10.7451,187200.0
2009-03-10 10:35:00,14.43,14.43,14.37,14.42,221100.0,10.7451,10.7451,10.7004,10.7377,221100.0
2009-03-10 10:40:00,14.42,14.53,14.42,14.52,259700.0,10.7377,10.8196,10.7377,10.8121,259700.0
2009-03-10 10:45:00,14.52,14.53,14.49,14.5,321200.0,10.8121,10.8196,10.7898,10.7972,321200.0
2009-03-10 10:50:00,14.5,14.51,14.45,14.46,250600.0,10.7972,10.8047,10.76,10.7674,250600.0
2009-03-10 10:55:00,14.46,14.47,14.35,14.38,211000.0,10.7674,10.7749,10.6855,10.7079,211000.0
2009-03-10 11:00:00,14.38,14.4,14.37,14.39,199200.0,10.7079,10.7228,10.7004,10.7153,199200.0
2009-03-10 11:05:00,14.39,14.43,14.37,14.4,191700.0,10.7153,10.7451,10.7004,10.7228,191700.0
2009-03-10 11:10:00,14.39,14.45,14.39,14.45,137400.0,10.7153,10.76,10.7153,10.76,137400.0
2009-03-10 11:15:00,14.43,14.47,14.4,14.47,178400.0,10.7451,10.7749,10.7228,10.7749,178400.0
2009-03-10 11:20:00,14.46,14.5,14.45,14.5,388100.0,10.7674,10.7972,10.76,10.7972,388100.0
2009-03-10 11:25:00,14.49,14.61,14.49,14.59,347500.0,10.7898,10.8791,10.7898,10.8643,347500.0
2009-03-10 11:30:00,14.59,14.65,14.58,14.61,260400.0,10.8643,10.9089,10.8568,10.8791,260400.0
2009-03-10 11:35:00,14.6,14.61,14.51,14.51,176200.0,10.8717,10.8791,10.8047,10.8047,176200.0
2009-03-10 11:40:00,14.51,14.55,14.51,14.53,89900.0,10.8047,10.8345,10.8047,10.8196,89900.0
2009-03-10 11:45:00,14.53,14.54,14.46,14.47,179900.0,10.8196,10.827,10.7674,10.7749,179900.0
2009-03-10 11:50:00,14.46,14.52,14.45,14.51,140200.0,10.7674,10.8121,10.76,10.8047,140200.0
2009-03-10 11:55:00,14.51,14.72,14.51,14.72,352800.0,10.8047,10.9611,10.8047,10.9611,352800.0
2009-03-10 12:00:00,14.72,14.75,14.67,14.72,222400.0,10.9611,10.9834,10.9238,10.9611,222400.0
2009-03-10 12:05:00,14.73,14.77,14.69,14.71,133900.0,10.9685,10.9983,10.9387,10.9536,133900.0
2009-03-10 12:10:00,14.7,14.71,14.6,14.6,167800.0,10.9462,10.9536,10.8717,10.8717,167800.0
2009-03-10 12:15:00,14.61,14.61,14.58,14.59,78400.0,10.8791,10.8791,10.8568,10.8643,78400.0
2009-03-10 12:20:00,14.6,14.61,14.59,14.6,68900.0,10.8717,10.8791,10.8643,10.8717,68900.0
2009-03-10 12:25:00,14.6,14.65,14.6,14.65,141000.0,10.8717,10.9089,10.8717,10.9089,141000.0
2009-03-10 12:30:00,14.65,14.65,14.63,14.63,140500.0,10.9089,10.9089,10.894,10.894,140500.0
2009-03-10 12:35:00,14.63,14.63,14.59,14.59,198600.0,10.894,10.894,10.8643,10.8643,198600.0
2009-03-10 12:40:00,14.59,14.63,14.58,14.63,123900.0,10.8643,10.894,10.8568,10.894,123900.0
2009-03-10 12:45:00,14.64,14.65,14.6,14.61,144300.0,10.9015,10.9089,10.8717,10.8791,144300.0
2009-03-10 12:50:00,14.6,14.61,14.56,14.59,85000.0,10.8717,10.8791,10.8419,10.8643,85000.0
2009-03-10 12:55:00,14.59,14.61,14.56,14.56,129500.0,10.8643,10.8791,10.8419,10.8419,129500.0
2009-03-10 13:00:00,14.57,14.6,14.56,14.59,70900.0,10.8494,10.8717,10.8419,10.8643,70900.0
2009-03-10 13:05:00,14.59,14.6,14.56,14.6,125700.0,10.8643,10.8717,10.8419,10.8717,125700.0
2009-03-10 13:10:00,14.6,14.66,14.59,14.66,96600.0,10.8717,10.9164,10.8643,10.9164,96600.0
2009-03-10 13:15:00,14.65,14.68,14.65,14.67,127600.0,10.9089,10.9313,10.9089,10.9238,127600.0
2009-03-10 13:20:00,14.67,14.7,14.66,14.69,167300.0,10.9238,10.9462,10.9164,10.9387,167300.0
2009-03-10 13:25:00,14.69,14.7,14.67,14.69,189200.0,10.9387,10.9462,10.9238,10.9387,189200.0
2009-03-10 13:30:00,14.69,14.77,14.68,14.75,237200.0,10.9387,10.9983,10.9313,10.9834,237200.0
2009-03-10 13:35:00,14.76,14.77,14.73,14.76,138300.0,10.9908,10.9983,10.9685,10.9908,138300.0
2009-03-10 13:40:00,14.75,14.84,14.75,14.82,335000.0,10.9834,11.0504,10.9834,11.0355,335000.0
2009-03-10 13:45:00,14.81,14.82,14.78,14.78,135800.0,11.0281,11.0355,11.0057,11.0057,135800.0
2009-03-10 13:50:00,14.79,14.79,14.73,14.74,217800.0,11.0132,11.0132,10.9685,10.9759,217800.0
2009-03-10 13:55:00,14.74,14.76,14.71,14.72,138000.0,10.9759,10.9908,10.9536,10.9611,138000.0
2009-03-10 14:00:00,14.72,14.77,14.72,14.77,127400.0,10.9611,10.9983,10.9611,10.9983,127400.0
2009-03-10 14:05:00,14.77,14.79,14.74,14.77,281400.0,10.9983,11.0132,10.9759,10.9983,281400.0
2009-03-10 14:10:00,14.76,14.78,14.74,14.76,197500.0,10.9908,11.0057,10.9759,10.9908,197500.0
2009-03-10 14:15:00,14.75,14.76,14.71,14.75,210500.0,10.9834,10.9908,10.9536,10.9834,210500.0
2009-03-10 14:20:00,14.75,14.76,14.73,14.75,245300.0,10.9834,10.9908,10.9685,10.9834,245300.0
2009-03-10 14:25:00,14.74,14.8,14.74,14.77,214200.0,10.9759,11.0206,10.9759,10.9983,214200.0
2009-03-10 14:30:00,14.77,14.81,14.76,14.8,162300.0,10.9983,11.0281,10.9908,11.0206,162300.0
2009-03-10 14:35:00,14.79,14.8,14.75,14.76,114400.0,11.0132,11.0206,10.9834,10.9908,114400.0
2009-03-10 14:40:00,14.76,14.79,14.75,14.78,118300.0,10.9908,11.0132,10.9834,11.0057,118300.0
2009-03-10 14:45:00,14.79,14.79,14.7,14.72,239000.0,11.0132,11.0132,10.9462,10.9611,239000.0
2009-03-10 14:50:00,14.71,14.73,14.71,14.72,150500.0,10.9536,10.9685,10.9536,10.9611,150500.0
2009-03-10 14:55:00,14.72,14.83,14.72,14.82,167600.0,10.9611,11.043,10.9611,11.0355,167600.0
2009-03-10 15:00:00,14.83,14.84,14.8,14.8,209400.0,11.043,11.0504,11.0206,11.0206,209400.0
2009-03-10 15:05:00,14.8,14.87,14.8,14.82,279700.0,11.0206,11.0728,11.0206,11.0355,279700.0
2009-03-10 15:10:00,14.82,14.85,14.81,14.81,166200.0,11.0355,11.0579,11.0281,11.0281,166200.0
2009-03-10 15:15:00,14.82,14.82,14.78,14.8,158100.0,11.0355,11.0355,11.0057,11.0206,158100.0
2009-03-10 15:20:00,14.8,14.84,14.79,14.83,206700.0,11.0206,11.0504,11.0132,11.043,206700.0
2009-03-10 15:25:00,14.82,14.92,14.82,14.82,472400.0,11.0355,11.11,11.0355,11.0355,472400.0
2009-03-10 15:30:00,14.82,14.83,14.74,14.74,421800.0,11.0355,11.043,10.9759,10.9759,421800.0
2009-03-10 15:35:00,14.75,14.75,14.68,14.69,479500.0,10.9834,10.9834,10.9313,10.9387,479500.0
2009-03-10 15:40:00,14.69,14.73,14.64,14.65,470000.0,10.9387,10.9685,10.9015,10.9089,470000.0
2009-03-10 15:45:00,14.64,14.67,14.58,14.58,592800.0,10.9015,10.9238,10.8568,10.8568,592800.0
2009-03-10 15:50:00,14.59,14.73,14.57,14.69,680000.0,10.8643,10.9685,10.8494,10.9387,680000.0
2009-03-10 15:55:00,14.69,14.69,14.59,14.65,1257700.0,10.9387,10.9387,10.8643,10.9089,1257700.0
2009-03-11 09:30:00,14.9,14.93,14.67,14.87,580800.0,11.0951,11.1174,10.9238,11.0728,580800.0
2009-03-11 09:35:00,14.86,14.96,14.7,14.95,415000.0,11.0653,11.1398,10.9462,11.1323,415000.0
2009-03-11 09:40:00,14.95,15.06,14.92,15.06,402000.0,11.1323,11.2142,11.11,11.2142,402000.0
2009-03-11 09:45:00,15.07,15.32,15.06,15.29,693200.0,11.2217,11.4078,11.2142,11.3855,693200.0
2009-03-11 09:50:00,15.29,15.33,15.2,15.27,662600.0,11.3855,11.4153,11.3185,11.3706,662600.0
2009-03-11 09:55:00,15.26,15.27,15.02,15.04,600900.0,11.3632,11.3706,11.1844,11.1993,600900.0
2009-03-11 10:00:00,15.04,15.07,14.97,15.03,606500.0,11.1993,11.2217,11.1472,11.1919,606500.0
2009-03-11 10:05:00,15.04,15.1,14.99,15.0,377000.0,11.1993,11.244,11.1621,11.1696,377000.0
2009-03-11 10:10:00,15.0,15.01,14.98,15.0,165300.0,11.1696,11.177,11.1547,11.1696,165300.0
2009-03-11 10:15:00,15.0,15.07,15.0,15.05,234900.0,11.1696,11.2217,11.1696,11.2068,234900.0
2009-03-11 10:20:00,15.05,15.06,15.0,15.02,353400.0,11.2068,11.2142,11.1696,11.1844,353400.0
2009-03-11 10:25:00,15.03,15.24,15.02,15.23,337000.0,11.1919,11.3483,11.1844,11.3408,337000.0
2009-03-11 10:30:00,15.24,15.24,15.18,15.21,315100.0,11.3483,11.3483,11.3036,11.3259,315100.0
2009-03-11 10:35:00,15.2,15.22,15.06,15.07,223900.0,11.3185,11.3334,11.2142,11.2217,223900.0
2009-03-11 10:40:00,15.07,15.07,15.0,15.04,218700.0,11.2217,11.2217,11.1696,11.1993,218700.0
2009-03-11 10:45:00,15.04,15.06,14.99,15.0,316200.0,11.1993,11.2142,11.1621,11.1696,316200.0
2009-03-11 10:50:00,15.01,15.05,14.99,15.04,194800.0,11.177,11.2068,11.1621,11.1993,194800.0
2009-03-11 10:55:00,15.04,15.1,15.04,15.09,212200.0,11.1993,11.244,11.1993,11.2366,212200.0
2009-03-11 11:00:00,15.08,15.1,15.05,15.1,228800.0,11.2291,11.244,11.2068,11.244,228800.0
2009-03-11 11:05:00,15.09,15.13,15.08,15.12,127000.0,11.2366,11.2664,11.2291,11.2589,127000.0
2009-03-11 11:10:00,15.12,15.13,15.09,15.11,208500.0,11.2589,11.2664,11.2366,11.2515,208500.0
2009-03-11 11:15:00,15.12,15.2,15.11,15.19,272200.0,11.2589,11.3185,11.2515,11.311,272200.0
2009-03-11 11:20:00,15.18,15.19,15.11,15.14,361500.0,11.3036,11.311,11.2515,11.2738,361500.0
2009-03-11 11:25:00,15.14,15.18,15.14,15.18,142400.0,11.2738,11.3036,11.2738,11.3036,142400.0
2009-03-11 11:30:00,15.18,15.21,15.16,15.16,202800.0,11.3036,11.3259,11.2887,11.2887,202800.0
2009-03-11 11:35:00,15.16,15.19,15.11,15.18,211600.0,11.2887,11.311,11.2515,11.3036,211600.0
2009-03-11 11:40:00,15.18,15.18,15.1,15.1,134800.0,11.3036,11.3036,11.244,11.244,134800.0
2009-03-11 11:45:00,15.1,15.13,15.1,15.12,65400.0,11.244,11.2664,11.244,11.2589,65400.0
2009-03-11 11:50:00,15.12,15.18,15.12,15.16,71700.0,11.2589,11.3036,11.2589,11.2887,71700.0
2009-03-11 11:55:00,15.17,15.18,15.15,15.16,51500.0,11.2961,11.3036,11.2812,11.2887,51500.0
2009-03-11 12:00:00,15.16,15.17,15.15,15.16,37800.0,11.2887,11.2961,11.2812,11.2887,37800.0
2009-03-11 12:05:00,15.15,15.16,15.13,15.14,121000.0,11.2812,11.2887,11.2664,11.2738,121000.0
2009-03-11 12:10:00,15.14,15.18,15.1,15.1,139900.0,11.2738,11.3036,11.244,11.244,139900.0
2009-03-11 12:15:00,15.1,15.13,15.08,15.1,80800.0,11.244,11.2664,11.2291,11.244,80800.0
2009-03-11 12:20:00,15.1,15.11,15.06,15.11,233400.0,11.244,11.2515,11.2142,11.2515,233400.0
2009-03-11 12:25:00,15.09,15.14,15.09,15.13,63500.0,11.2366,11.2738,11.2366,11.2664,63500.0
2009-03-11 12:30:00,15.13,15.14,15.12,15.14,88300.0,11.2664,11.2738,11.2589,11.2738,88300.0
2009-03-11 12:35:00,15.13,15.14,15.03,15.03,152400.0,11.2664,11.2738,11.1919,11.1919,152400.0
2009-03-11 12:40:00,15.03,15.03,14.99,15.0,61800.0,11.1919,11.1919,11.1621,11.1696,61800.0
2009-03-11 12:45:00,15.0,15.06,15.0,15.05,72500.0,11.1696,11.2142,11.1696,11.2068,72500.0
2009-03-11 12:50:00,15.05,15.05,15.01,15.03,96000.0,11.2068,11.2068,11.177,11.1919,96000.0
2009-03-11 12:55:00,15.03,15.06,15.0,15.01,124700.0,11.1919,11.2142,11.1696,11.177,124700.0
2009-03-11 13:00:00,15.0,15.02,14.98,15.02,100400.0,11.1696,11.1844,11.1547,11.1844,100400.0
2009-03-11 13:05:00,15.02,15.04,15.0,15.0,68100.0,11.1844,11.1993,11.1696,11.1696,68100.0
2009-03-11 13:10:00,15.0,15.03,15.0,15.02,62300.0,11.1696,11.1919,11.1696,11.1844,62300.0
2009-03-11 13:15:00,15.03,15.04,15.02,15.04,67400.0,11.1919,11.1993,11.1844,11.1993,67400.0
2009-03-11 13:20:00,15.04,15.04,15.0,15.0,99000.0,11.1993,11.1993,11.1696,11.1696,99000.0
2009-03-11 13:25:00,15.0,15.0,14.93,14.93,97300.0,11.1696,11.1696,11.1174,11.1174,97300.0
2009-03-11 13:30:00,14.94,14.95,14.91,14.91,92800.0,11.1249,11.1323,11.1025,11.1025,92800.0
2009-03-11 13:35:00,14.92,15.04,14.91,15.04,159300.0,11.11,11.1993,11.1025,11.1993,159300.0
2009-03-11 13:40:00,15.04,15.06,15.0,15.02,313600.0,11.1993,11.2142,11.1696,11.1844,313600.0
2009-03-11 13:45:00,15.02,15.05,15.01,15.02,175300.0,11.1844,11.2068,11.177,11.1844,175300.0
2009-03-11 13:50:00,15.02,15.03,15.0,15.0,157800.0,11.1844,11.1919,11.1696,11.1696,157800.0
2009-03-11 13:55:00,15.0,15.01,14.97,14.99,111100.0,11.1696,11.177,11.1472,11.1621,111100.0
2009-03-11 14:00:00,14.99,15.05,14.99,15.02,131100.0,11.1621,11.2068,11.1621,11.1844,131100.0
2009-03-11 14:05:00,15.02,15.03,14.93,14.93,113500.0,11.1844,11.1919,11.1174,11.1174,113500.0
2009-03-11 14:10:00,14.93,14.94,14.89,14.94,85700.0,11.1174,11.1249,11.0876,11.1249,85700.0
2009-03-11 14:15:00,14.93,14.94,14.8,14.82,206700.0,11.1174,11.1249,11.0206,11.0355,206700.0
2009-03-11 14:20:00,14.81,14.83,14.8,14.82,80500.0,11.0281,11.043,11.0206,11.0355,80500.0
2009-03-11 14:25:00,14.82,14.82,14.78,14.81,111600.0,11.0355,11.0355,11.0057,11.0281,111600.0
2009-03-11 14:30:00,14.82,14.85,14.81,14.84,77900.0,11.0355,11.0579,11.0281,11.0504,77900.0
2009-03-11 14:35:00,14.84,14.89,14.83,14.84,192000.0,11.0504,11.0876,11.043,11.0504,192000.0
2009-03-11 14:40:00,14.84,14.94,14.83,14.93,125400.0,11.0504,11.1249,11.043,11.1174,125400.0
2009-03-11 14:45:00,14.93,15.01,14.93,14.98,202500.0,11.1174,11.177,11.1174,11.1547,202500.0
2009-03-11 14:50:00,14.99,15.0,14.94,14.97,114100.0,11.1621,11.1696,11.1249,11.1472,114100.0
2009-03-11 14:55:00,14.96,14.96,14.9,14.9,52800.0,11.1398,11.1398,11.0951,11.0951,52800.0
2009-03-11 15:00:00,14.9,14.96,14.89,14.96,86900.0,11.0951,11.1398,11.0876,11.1398,86900.0
2009-03-11 15:05:00,14.95,15.03,14.94,15.02,235000.0,11.1323,11.1919,11.1249,11.1844,235000.0
2009-03-11 15:10:00,15.02,15.08,15.01,15.08,164800.0,11.1844,11.2291,11.177,11.2291,164800.0
2009-03-11 15:15:00,15.09,15.09,15.02,15.08,138600.0,11.2366,11.2366,11.1844,11.2291,138600.0
2009-03-11 15:20:00,15.08,15.12,15.07,15.11,270700.0,11.2291,11.2589,11.2217,11.2515,270700.0
2009-03-11 15:25:00,15.1,15.17,15.1,15.14,249700.0,11.244,11.2961,11.244,11.2738,249700.0
2009-03-11 15:30:00,15.15,15.17,15.12,15.15,237300.0,11.2812,11.2961,11.2589,11.2812,237300.0
2009-03-11 15:35:00,15.15,15.2,15.13,15.19,268300.0,11.2812,11.3185,11.2664,11.311,268300.0
2009-03-11 15:40:00,15.19,15.27,15.19,15.26,487800.0,11.311,11.3706,11.311,11.3632,487800.0
2009-03-11 15:45:00,15.25,15.28,15.18,15.19,527200.0,11.3557,11.3781,11.3036,11.311,527200.0
2009-03-11 15:50:00,15.18,15.19,15.15,15.15,556600.0,11.3036,11.311,11.2812,11.2812,556600.0
2009-03-11 15:55:00,15.15,15.16,15.08,15.1,723500.0,11.2812,11.2887,11.2291,11.244,723500.0
2009-03-12 09:30:00,15.16,15.24,15.0,15.16,227900.0,11.2887,11.3483,11.1696,11.2887,227900.0
2009-03-12 09:35:00,15.18,15.21,15.0,15.03,451400.0,11.3036,11.3259,11.1696,11.1919,451400.0
2009-03-12 09:40:00,15.02,15.03,14.91,14.91,232200.0,11.1844,11.1919,11.1025,11.1025,232200.0
2009-03-12 09:45:00,14.91,14.94,14.81,14.88,195400.0,11.1025,11.1249,11.0281,11.0802,195400.0
2009-03-12 09:50:00,14.89,15.02,14.89,15.0,188000.0,11.0876,11.1844,11.0876,11.1696,188000.0
2009-03-12 09:55:00,15.0,15.15,14.98,15.12,177100.0,11.1696,11.2812,11.1547,11.2589,177100.0
2009-03-12 10:00:00,15.12,15.23,15.11,15.2,187200.0,11.2589,11.3408,11.2515,11.3185,187200.0
2009-03-12 10:05:00,15.2,15.33,15.15,15.18,277400.0,11.3185,11.4153,11.2812,11.3036,277400.0
2009-03-12 10:10:00,15.18,15.2,15.13,15.14,126000.0,11.3036,11.3185,11.2664,11.2738,126000.0
2009-03-12 10:15:00,15.14,15.24,15.13,15.21,171400.0,11.2738,11.3483,11.2664,11.3259,171400.0
2009-03-12 10:20:00,15.21,15.34,15.19,15.28,226900.0,11.3259,11.4227,11.311,11.3781,226900.0
2009-03-12 10:25:00,15.28,15.3,15.16,15.16,81100.0,11.3781,11.3929,11.2887,11.2887,81100.0
2009-03-12 10:30:00,15.17,15.21,15.09,15.12,188200.0,11.2961,11.3259,11.2366,11.2589,188200.0
2009-03-12 10:35:00,15.11,15.13,15.08,15.11,118500.0,11.2515,11.2664,11.2291,11.2515,118500.0
2009-03-12 10:40:00,15.11,15.26,15.1,15.25,124700.0,11.2515,11.3632,11.244,11.3557,124700.0
2009-03-12 10:45:00,15.25,15.43,15.23,15.42,394300.0,11.3557,11.4897,11.3408,11.4823,394300.0
2009-03-12 10:50:00,15.41,15.48,15.4,15.46,476600.0,11.4749,11.527,11.4674,11.5121,476600.0
2009-03-12 10:55:00,15.46,15.48,15.38,15.4,193300.0,11.5121,11.527,11.4525,11.4674,193300.0
2009-03-12 11:00:00,15.39,15.44,15.35,15.36,136600.0,11.46,11.4972,11.4302,11.4376,136600.0
2009-03-12 11:05:00,15.36,15.38,15.36,15.38,129000.0,11.4376,11.4525,11.4376,11.4525,129000.0
2009-03-12 11:10:00,15.38,15.39,15.34,15.36,149100.0,11.4525,11.46,11.4227,11.4376,149100.0
2009-03-12 11:15:00,15.36,15.39,15.33,15.39,87700.0,11.4376,11.46,11.4153,11.46,87700.0
2009-03-12 11:20:00,15.39,15.41,15.35,15.35,482400.0,11.46,11.4749,11.4302,11.4302,482400.0
2009-03-12 11:25:00,15.36,15.4,15.31,15.31,352300.0,11.4376,11.4674,11.4004,11.4004,352300.0
2009-03-12 11:30:00,15.32,15.34,15.3,15.31,98100.0,11.4078,11.4227,11.3929,11.4004,98100.0
2009-03-12 11:35:00,15.31,15.32,15.28,15.3,88900.0,11.4004,11.4078,11.3781,11.3929,88900.0
2009-03-12 11:40:00,15.31,15.42,15.3,15.42,124200.0,11.4004,11.4823,11.3929,11.4823,124200.0
2009-03-12 11:45:00,15.42,15.48,15.41,15.45,234400.0,11.4823,11.527,11.4749,11.5046,234400.0
2009-03-12 11:50:00,15.45,15.51,15.43,15.44,98000.0,11.5046,11.5493,11.4897,11.4972,98000.0
2009-03-12 11:55:00,15.43,15.43,15.36,15.36,154200.0,11.4897,11.4897,11.4376,11.4376,154200.0
2009-03-12 12:00:00,15.36,15.44,15.36,15.4,112600.0,11.4376,11.4972,11.4376,11.4674,112600.0
2009-03-12 12:05:00,15.4,15.43,15.37,15.42,142700.0,11.4674,11.4897,11.4451,11.4823,142700.0
2009-03-12 12:10:00,15.42,15.42,15.37,15.41,108900.0,11.4823,11.4823,11.4451,11.4749,108900.0
2009-03-12 12:15:00,15.42,15.45,15.41,15.44,170200.0,11.4823,11.5046,11.4749,11.4972,170200.0
2009-03-12 12:20:00,15.44,15.48,15.4,15.46,214000.0,11.4972,11.527,11.4674,11.5121,214000.0
2009-03-12 12:25:00,15.46,15.47,15.44,15.47,117000.0,11.5121,11.5195,11.4972,11.5195,117000.0
2009-03-12 12:30:00,15.46,15.47,15.43,15.45,45800.0,11.5121,11.5195,11.4897,11.5046,45800.0
2009-03-12 12:35:00,15.46,15.49,15.45,15.48,109600.0,11.5121,11.5344,11.5046,11.527,109600.0
2009-03-12 12:40:00,15.48,15.49,15.47,15.49,36200.0,11.527,11.5344,11.5195,11.5344,36200.0
2009-03-12 12:45:00,15.48,15.49,15.45,15.47,150500.0,11.527,11.5344,11.5046,11.5195,150500.0
2009-03-12 12:50:00,15.46,15.46,15.41,15.45,104900.0,11.5121,11.5121,11.4749,11.5046,104900.0
2009-03-12 12:55:00,15.45,15.47,15.44,15.46,89800.0,11.5046,11.5195,11.4972,11.5121,89800.0
2009-03-12 13:00:00,15.46,15.46,15.4,15.41,102000.0,11.5121,11.5121,11.4674,11.4749,102000.0
2009-03-12 13:05:00,15.41,15.41,15.38,15.4,92600.0,11.4749,11.4749,11.4525,11.4674,92600.0
2009-03-12 13:10:00,15.4,15.42,15.39,15.42,51500.0,11.4674,11.4823,11.46,11.4823,51500.0
2009-03-12 13:15:00,15.42,15.43,15.37,15.38,248200.0,11.4823,11.4897,11.4451,11.4525,248200.0
2009-03-12 13:20:00,15.38,15.39,15.34,15.34,91900.0,11.4525,11.46,11.4227,11.4227,91900.0
2009-03-12 13:25:00,15.34,15.35,15.29,15.3,127000.0,11.4227,11.4302,11.3855,11.3929,127000.0
2009-03-12 13:30:00,15.3,15.3,15.26,15.27,102300.0,11.3929,11.3929,11.3632,11.3706,102300.0
2009-03-12 13:35:00,15.27,15.3,15.27,15.28,71400.0,11.3706,11.3929,11.3706,11.3781,71400.0
2009-03-12 13:40:00,15.28,15.3,15.27,15.3,79900.0,11.3781,11.3929,11.3706,11.3929,79900.0
2009-03-12 13:45:00,15.3,15.3,15.29,15.29,44800.0,11.3929,11.3929,11.3855,11.3855,44800.0
2009-03-12 13:50:00,15.3,15.32,15.26,15.32,200600.0,11.3929,11.4078,11.3632,11.4078,200600.0
2009-03-12 13:55:00,15.32,15.33,15.29,15.3,112500.0,11.4078,11.4153,11.3855,11.3929,112500.0
2009-03-12 14:00:00,15.3,15.34,15.3,15.33,241300.0,11.3929,11.4227,11.3929,11.4153,241300.0
2009-03-12 14:05:00,15.34,15.36,15.28,15.3,223400.0,11.4227,11.4376,11.3781,11.3929,223400.0
2009-03-12 14:10:00,15.3,15.42,15.3,15.4,82500.0,11.3929,11.4823,11.3929,11.4674,82500.0
2009-03-12 14:15:00,15.39,15.45,15.37,15.44,121800.0,11.46,11.5046,11.4451,11.4972,121800.0
2009-03-12 14:20:00,15.45,15.46,15.41,15.42,364800.0,11.5046,11.5121,11.4749,11.4823,364800.0
2009-03-12 14:25:00,15.43,15.48,15.43,15.47,118400.0,11.4897,11.527,11.4897,11.5195,118400.0
2009-03-12 14:30:00,15.47,15.48,15.41,15.41,78200.0,11.5195,11.527,11.4749,11.4749,78200.0
2009-03-12 14:35:00,15.42,15.49,15.41,15.48,236500.0,11.4823,11.5344,11.4749,11.527,236500.0
2009-03-12 14:40:00,15.47,15.51,15.47,15.49,118300.0,11.5195,11.5493,11.5195,11.5344,118300.0
2009-03-12 14:45:00,15.5,15.53,15.48,15.53,149300.0,11.5419,11.5642,11.527,11.5642,149300.0
2009-03-12 14:50:00,15.53,15.54,15.49,15.49,208900.0,11.5642,11.5717,11.5344,11.5344,208900.0
2009-03-12 14:55:00,15.5,15.53,15.48,15.52,292900.0,11.5419,11.5642,11.527,11.5568,292900.0
2009-03-12 15:00:00,15.51,15.54,15.5,15.51,212000.0,11.5493,11.5717,11.5419,11.5493,212000.0
2009-03-12 15:05:00,15.5,15.52,15.48,15.49,193200.0,11.5419,11.5568,11.527,11.5344,193200.0
2009-03-12 15:10:00,15.49,15.52,15.47,15.5,99800.0,11.5344,11.5568,11.5195,11.5419,99800.0
2009-03-12 15:15:00,15.51,15.57,15.49,15.56,322800.0,11.5493,11.594,11.5344,11.5866,322800.0
2009-03-12 15:20:00,15.57,15.57,15.49,15.51,191900.0,11.594,11.594,11.5344,11.5493,191900.0
2009-03-12 15:25:00,15.5,15.54,15.49,15.52,113000.0,11.5419,11.5717,11.5344,11.5568,113000.0
2009-03-12 15:30:00,15.53,15.58,15.52,15.55,185500.0,11.5642,11.6014,11.5568,11.5791,185500.0
2009-03-12 15:35:00,15.55,15.59,15.52,15.57,152000.0,11.5791,11.6089,11.5568,11.594,152000.0
2009-03-12 15:40:00,15.57,15.64,15.57,15.63,158800.0,11.594,11.6461,11.594,11.6387,158800.0
2009-03-12 15:45:00,15.62,15.69,15.62,15.67,138300.0,11.6312,11.6834,11.6312,11.6685,138300.0
2009-03-12 15:50:00,15.66,15.67,15.58,15.59,315600.0,11.661,11.6685,11.6014,11.6089,315600.0
2009-03-12 15:55:00,15.59,15.61,15.55,15.6,479600.0,11.6089,11.6238,11.5791,11.6163,479600.0
2009-03-13 09:30:00,15.71,15.88,15.49,15.51,284200.0,11.6982,11.8248,11.5344,11.5493,284200.0
2009-03-13 09:35:00,15.5,15.61,15.33,15.39,437300.0,11.5419,11.6238,11.4153,11.46,437300.0
2009-03-13 09:40:00,15.39,15.45,15.2,15.22,402800.0,11.46,11.5046,11.3185,11.3334,402800.0
2009-03-13 09:45:00,15.21,15.4,15.2,15.4,354500.0,11.3259,11.4674,11.3185,11.4674,354500.0
2009-03-13 09:50:00,15.4,15.67,15.4,15.65,359500.0,11.4674,11.6685,11.4674,11.6536,359500.0
2009-03-13 09:55:00,15.67,15.87,15.65,15.84,381100.0,11.6685,11.8174,11.6536,11.795,381100.0
2009-03-13 10:00:00,15.83,15.91,15.72,15.84,441300.0,11.7876,11.8472,11.7057,11.795,441300.0
2009-03-13 10:05:00,15.84,15.9,15.79,15.87,399700.0,11.795,11.8397,11.7578,11.8174,399700.0
2009-03-13 10:10:00,15.86,15.89,15.77,15.79,227300.0,11.8099,11.8323,11.7429,11.7578,227300.0
2009-03-13 10:15:00,15.79,15.89,15.77,15.86,175200.0,11.7578,11.8323,11.7429,11.8099,175200.0
2009-03-13 10:20:00,15.86,15.87,15.74,15.78,181800.0,11.8099,11.8174,11.7206,11.7504,181800.0
2009-03-13 10:25:00,15.74,15.77,15.68,15.68,160600.0,11.7206,11.7429,11.6759,11.6759,160600.0
2009-03-13 10:30:00,15.68,15.7,15.59,15.67,212900.0,11.6759,11.6908,11.6089,11.6685,212900.0
2009-03-13 10:35:00,15.66,15.71,15.65,15.7,89800.0,11.661,11.6982,11.6536,11.6908,89800.0
2009-03-13 10:40:00,15.71,15.8,15.71,15.79,141000.0,11.6982,11.7653,11.6982,11.7578,141000.0
2009-03-13 10:45:00,15.79,15.87,15.78,15.83,104500.0,11.7578,11.8174,11.7504,11.7876,104500.0
2009-03-13 10:50:00,15.83,15.83,15.69,15.71,269500.0,11.7876,11.7876,11.6834,11.6982,269500.0
2009-03-13 10:55:00,15.7,15.75,15.69,15.74,108000.0,11.6908,11.728,11.6834,11.7206,108000.0
2009-03-13 11:00:00,15.74,15.76,15.72,15.75,65600.0,11.7206,11.7355,11.7057,11.728,65600.0
2009-03-13 11:05:00,15.75,15.76,15.57,15.57,291000.0,11.728,11.7355,11.594,11.594,291000.0
2009-03-13 11:10:00,15.58,15.58,15.52,15.55,201500.0,11.6014,11.6014,11.5568,11.5791,201500.0
2009-03-13 11:15:00,15.54,15.58,15.53,15.54,226700.0,11.5717,11.6014,11.5642,11.5717,226700.0
2009-03-13 11:20:00,15.55,15.6,15.53,15.59,184700.0,11.5791,11.6163,11.5642,11.6089,184700.0
2009-03-13 11:25:00,15.59,15.6,15.52,15.54,154100.0,11.6089,11.6163,11.5568,11.5717,154100.0
2009-03-13 11:30:00,15.54,15.54,15.46,15.46,225600.0,11.5717,11.5717,11.5121,11.5121,225600.0
2009-03-13 11:35:00,15.46,15.5,15.42,15.45,244100.0,11.5121,11.5419,11.4823,11.5046,244100.0
2009-03-13 11:40:00,15.46,15.51,15.42,15.44,153300.0,11.5121,11.5493,11.4823,11.4972,153300.0
2009-03-13 11:45:00,15.45,15.48,15.35,15.37,190800.0,11.5046,11.527,11.4302,11.4451,190800.0
2009-03-13 11:50:00,15.36,15.42,15.35,15.41,91200.0,11.4376,11.4823,11.4302,11.4749,91200.0
2009-03-13 11:55:00,15.41,15.48,15.4,15.42,142800.0,11.4749,11.527,11.4674,11.4823,142800.0
2009-03-13 12:00:00,15.42,15.5,15.42,15.47,114800.0,11.4823,11.5419,11.4823,11.5195,114800.0
2009-03-13 12:05:00,15.46,15.5,15.43,15.5,122400.0,11.5121,11.5419,11.4897,11.5419,122400.0
2009-03-13 12:10:00,15.5,15.5,15.44,15.46,112300.0,11.5419,11.5419,11.4972,11.5121,112300.0
2009-03-13 12:15:00,15.45,15.46,15.34,15.35,115200.0,11.5046,11.5121,11.4227,11.4302,115200.0
2009-03-13 12:20:00,15.35,15.4,15.34,15.4,45400.0,11.4302,11.4674,11.4227,11.4674,45400.0
2009-03-13 12:25:00,15.4,15.43,15.35,15.35,99700.0,11.4674,11.4897,11.4302,11.4302,99700.0
2009-03-13 12:30:00,15.35,15.37,15.25,15.26,269600.0,11.4302,11.4451,11.3557,11.3632,269600.0
2009-03-13 12:35:00,15.25,15.28,15.22,15.23,214000.0,11.3557,11.3781,11.3334,11.3408,214000.0
2009-03-13 12:40:00,15.23,15.32,15.22,15.32,103100.0,11.3408,11.4078,11.3334,11.4078,103100.0
2009-03-13 12:45:00,15.32,15.41,15.32,15.37,128500.0,11.4078,11.4749,11.4078,11.4451,128500.0
2009-03-13 12:50:00,15.36,15.4,15.35,15.39,113800.0,11.4376,11.4674,11.4302,11.46,113800.0
2009-03-13 12:55:00,15.39,15.42,15.36,15.41,91300.0,11.46,11.4823,11.4376,11.4749,91300.0
2009-03-13 13:00:00,15.42,15.48,15.41,15.47,73300.0,11.4823,11.527,11.4749,11.5195,73300.0
2009-03-13 13:05:00,15.47,15.52,15.47,15.52,63200.0,11.5195,11.5568,11.5195,11.5568,63200.0
2009-03-13 13:10:00,15.51,15.58,15.51,15.58,84400.0,11.5493,11.6014,11.5493,11.6014,84400.0
2009-03-13 13:15:00,15.58,15.63,15.57,15.62,122400.0,11.6014,11.6387,11.594,11.6312,122400.0
2009-03-13 13:20:00,15.62,15.62,15.6,15.62,28200.0,11.6312,11.6312,11.6163,11.6312,28200.0
2009-03-13 13:25:00,15.62,15.67,15.61,15.66,67100.0,11.6312,11.6685,11.6238,11.661,67100.0
2009-03-13 13:30:00,15.65,15.65,15.62,15.65,96800.0,11.6536,11.6536,11.6312,11.6536,96800.0
2009-03-13 13:35:00,15.65,15.65,15.61,15.62,41300.0,11.6536,11.6536,11.6238,11.6312,41300.0
2009-03-13 13:40:00,15.62,15.62,15.6,15.62,36500.0,11.6312,11.6312,11.6163,11.6312,36500.0
2009-03-13 13:45:00,15.61,15.62,15.6,15.61,36400.0,11.6238,11.6312,11.6163,11.6238,36400.0
2009-03-13 13:50:00,15.61,15.68,15.6,15.66,88700.0,11.6238,11.6759,11.6163,11.661,88700.0
2009-03-13 13:55:00,15.66,15.7,15.66,15.69,88500.0,11.661,11.6908,11.661,11.6834,88500.0
2009-03-13 14:00:00,15.68,15.72,15.65,15.65,153200.0,11.6759,11.7057,11.6536,11.6536,153200.0
2009-03-13 14:05:00,15.65,15.73,15.65,15.73,65700.0,11.6536,11.7131,11.6536,11.7131,65700.0
2009-03-13 14:10:00,15.73,15.73,15.71,15.73,58200.0,11.7131,11.7131,11.6982,11.7131,58200.0
2009-03-13 14:15:00,15.73,15.74,15.67,15.69,209000.0,11.7131,11.7206,11.6685,11.6834,209000.0
2009-03-13 14:20:00,15.68,15.69,15.64,15.64,109400.0,11.6759,11.6834,11.6461,11.6461,109400.0
2009-03-13 14:25:00,15.65,15.7,15.64,15.7,104000.0,11.6536,11.6908,11.6461,11.6908,104000.0
2009-03-13 14:30:00,15.7,15.75,15.7,15.75,60900.0,11.6908,11.728,11.6908,11.728,60900.0
2009-03-13 14:35:00,15.75,15.79,15.74,15.77,142500.0,11.728,11.7578,11.7206,11.7429,142500.0
2009-03-13 14:40:00,15.77,15.78,15.74,15.75,143500.0,11.7429,11.7504,11.7206,11.728,143500.0
2009-03-13 14:45:00,15.75,15.83,15.75,15.77,199300.0,11.728,11.7876,11.728,11.7429,199300.0
2009-03-13 14:50:00,15.76,15.78,15.75,15.77,105400.0,11.7355,11.7504,11.728,11.7429,105400.0
2009-03-13 14:55:00,15.77,15.78,15.72,15.75,123500.0,11.7429,11.7504,11.7057,11.728,123500.0
2009-03-13 15:00:00,15.74,15.79,15.73,15.78,92800.0,11.7206,11.7578,11.7131,11.7504,92800.0
2009-03-13 15:05:00,15.78,15.81,15.78,15.81,118800.0,11.7504,11.7727,11.7504,11.7727,118800.0
2009-03-13 15:10:00,15.81,15.81,15.8,15.8,92000.0,11.7727,11.7727,11.7653,11.7653,92000.0
2009-03-13 15:15:00,15.8,15.87,15.8,15.86,166600.0,11.7653,11.8174,11.7653,11.8099,166600.0
2009-03-13 15:20:00,15.87,15.87,15.84,15.85,119200.0,11.8174,11.8174,11.795,11.8025,119200.0
2009-03-13 15:25:00,15.85,15.86,15.82,15.83,178300.0,11.8025,11.8099,11.7802,11.7876,178300.0
2009-03-13 15:30:00,15.82,15.83,15.79,15.8,178900.0,11.7802,11.7876,11.7578,11.7653,178900.0
2009-03-13 15:35:00,15.8,15.81,15.76,15.79,227400.0,11.7653,11.7727,11.7355,11.7578,227400.0
2009-03-13 15:40:00,15.79,15.83,15.78,15.83,245200.0,11.7578,11.7876,11.7504,11.7876,245200.0
2009-03-13 15:45:00,15.82,15.86,15.79,15.8,352800.0,11.7802,11.8099,11.7578,11.7653,352800.0
2009-03-13 15:50:00,15.8,15.85,15.78,15.85,516800.0,11.7653,11.8025,11.7504,11.8025,516800.0
2009-03-13 15:55:00,15.85,15.89,15.84,15.89,1089600.0,11.8025,11.8323,11.795,11.8323,1089600.0
2009-03-16 09:30:00,16.01,16.1,15.89,15.95,214600.0,11.9216,11.9887,11.8323,11.877,214600.0
2009-03-16 09:35:00,15.93,15.97,15.77,15.82,272500.0,11.8621,11.8919,11.7429,11.7802,272500.0
2009-03-16 09:40:00,15.82,15.83,15.74,15.76,151100.0,11.7802,11.7876,11.7206,11.7355,151100.0
2009-03-16 09:45:00,15.76,15.88,15.74,15.81,111100.0,11.7355,11.8248,11.7206,11.7727,111100.0
2009-03-16 09:50:00,15.8,15.86,15.76,15.84,72300.0,11.7653,11.8099,11.7355,11.795,72300.0
2009-03-16 09:55:00,15.84,15.91,15.76,15.88,159800.0,11.795,11.8472,11.7355,11.8248,159800.0
2009-03-16 10:00:00,15.88,15.88,15.8,15.81,122700.0,11.8248,11.8248,11.7653,11.7727,122700.0
2009-03-16 10:05:00,15.8,15.85,15.75,15.83,177000.0,11.7653,11.8025,11.728,11.7876,177000.0
2009-03-16 10:10:00,15.82,15.83,15.78,15.82,133500.0,11.7802,11.7876,11.7504,11.7802,133500.0
2009-03-16 10:15:00,15.82,15.82,15.75,15.82,147400.0,11.7802,11.7802,11.728,11.7802,147400.0
2009-03-16 10:20:00,15.82,15.85,15.79,15.85,77300.0,11.7802,11.8025,11.7578,11.8025,77300.0
2009-03-16 10:25:00,15.85,15.9,15.83,15.83,72300.0,11.8025,11.8397,11.7876,11.7876,72300.0
2009-03-16 10:30:00,15.83,15.96,15.83,15.95,266400.0,11.7876,11.8844,11.7876,11.877,266400.0
2009-03-16 10:35:00,15.95,15.96,15.92,15.93,84400.0,11.877,11.8844,11.8546,11.8621,84400.0
2009-03-16 10:40:00,15.93,15.95,15.92,15.94,131300.0,11.8621,11.877,11.8546,11.8695,131300.0
2009-03-16 10:45:00,15.95,15.99,15.94,15.95,218600.0,11.877,11.9067,11.8695,11.877,218600.0
2009-03-16 10:50:00,15.96,15.96,15.9,15.91,114100.0,11.8844,11.8844,11.8397,11.8472,114100.0
2009-03-16 10:55:00,15.91,15.91,15.86,15.86,96200.0,11.8472,11.8472,11.8099,11.8099,96200.0
2009-03-16 11:00:00,15.86,15.94,15.86,15.93,213400.0,11.8099,11.8695,11.8099,11.8621,213400.0
2009-03-16 11:05:00,15.93,16.03,15.93,15.99,168500.0,11.8621,11.9365,11.8621,11.9067,168500.0
2009-03-16 11:10:00,16.0,16.08,15.99,16.06,154500.0,11.9142,11.9738,11.9067,11.9589,154500.0
2009-03-16 11:15:00,16.06,16.16,16.06,16.13,344700.0,11.9589,12.0333,11.9589,12.011,344700.0
2009-03-16 11:20:00,16.12,16.19,16.12,16.19,317700.0,12.0035,12.0557,12.0035,12.0557,317700.0
2009-03-16 11:25:00,16.18,16.24,16.12,16.12,160400.0,12.0482,12.0929,12.0035,12.0035,160400.0
2009-03-16 11:30:00,16.12,16.16,16.1,16.14,151400.0,12.0035,12.0333,11.9887,12.0184,151400.0
2009-03-16 11:35:00,16.14,16.16,16.1,16.15,166400.0,12.0184,12.0333,11.9887,12.0259,166400.0
2009-03-16 11:40:00,16.16,16.16,16.13,16.14,49400.0,12.0333,12.0333,12.011,12.0184,49400.0
2009-03-16 11:45:00,16.14,16.16,16.13,16.15,157400.0,12.0184,12.0333,12.011,12.0259,157400.0
2009-03-16 11:50:00,16.14,16.15,16.13,16.13,109500.0,12.0184,12.0259,12.011,12.011,109500.0
2009-03-16 11:55:00,16.14,16.15,16.1,16.12,108600.0,12.0184,12.0259,11.9887,12.0035,108600.0
2009-03-16 12:00:00,16.12,16.15,16.08,16.08,96900.0,12.0035,12.0259,11.9738,11.9738,96900.0
2009-03-16 12:05:00,16.08,16.1,16.08,16.09,133100.0,11.9738,11.9887,11.9738,11.9812,133100.0
2009-03-16 12:10:00,16.09,16.1,16.05,16.05,150500.0,11.9812,11.9887,11.9514,11.9514,150500.0
2009-03-16 12:15:00,16.06,16.07,16.03,16.06,138700.0,11.9589,11.9663,11.9365,11.9589,138700.0
2009-03-16 12:20:00,16.06,16.06,15.97,15.98,373900.0,11.9589,11.9589,11.8919,11.8993,373900.0
2009-03-16 12:25:00,15.98,16.0,15.95,15.96,70900.0,11.8993,11.9142,11.877,11.8844,70900.0
2009-03-16 12:30:00,15.96,16.01,15.96,15.97,94400.0,11.8844,11.9216,11.8844,11.8919,94400.0
2009-03-16 12:35:00,15.97,16.0,15.93,15.97,227100.0,11.8919,11.9142,11.8621,11.8919,227100.0
2009-03-16 12:40:00,15.97,15.98,15.93,15.94,153700.0,11.8919,11.8993,11.8621,11.8695,153700.0
2009-03-16 12:45:00,15.94,15.94,15.89,15.92,219900.0,11.8695,11.8695,11.8323,11.8546,219900.0
2009-03-16 12:50:00,15.92,15.96,15.91,15.95,63800.0,11.8546,11.8844,11.8472,11.877,63800.0
2009-03-16 12:55:00,15.95,15.99,15.93,15.99,66500.0,11.877,11.9067,11.8621,11.9067,66500.0
2009-03-16 13:00:00,15.98,16.02,15.98,15.99,286900.0,11.8993,11.9291,11.8993,11.9067,286900.0
2009-03-16 13:05:00,16.0,16.0,15.95,15.95,97700.0,11.9142,11.9142,11.877,11.877,97700.0
2009-03-16 13:10:00,15.96,15.96,15.87,15.87,179300.0,11.8844,11.8844,11.8174,11.8174,179300.0
2009-03-16 13:15:00,15.87,15.95,15.87,15.94,91000.0,11.8174,11.877,11.8174,11.8695,91000.0
2009-03-16 13:20:00,15.93,15.94,15.86,15.94,276700.0,11.8621,11.8695,11.8099,11.8695,276700.0
2009-03-16 13:25:00,15.93,15.96,15.88,15.89,130200.0,11.8621,11.8844,11.8248,11.8323,130200.0
2009-03-16 13:30:00,15.89,15.96,15.89,15.92,226200.0,11.8323,11.8844,11.8323,11.8546,226200.0
2009-03-16 13:35:00,15.92,15.93,15.89,15.9,107000.0,11.8546,11.8621,11.8323,11.8397,107000.0
2009-03-16 13:40:00,15.9,15.93,15.89,15.92,153100.0,11.8397,11.8621,11.8323,11.8546,153100.0
2009-03-16 13:45:00,15.92,15.96,15.91,15.95,111600.0,11.8546,11.8844,11.8472,11.877,111600.0
2009-03-16 13:50:00,15.94,15.97,15.93,15.97,178700.0,11.8695,11.8919,11.8621,11.8919,178700.0
2009-03-16 13:55:00,15.96,15.97,15.93,15.94,87300.0,11.8844,11.8919,11.8621,11.8695,87300.0
2009-03-16 14:00:00,15.94,15.95,15.93,15.95,36800.0,11.8695,11.877,11.8621,11.877,36800.0
2009-03-16 14:05:00,15.95,15.95,15.84,15.85,170400.0,11.877,11.877,11.795,11.8025,170400.0
2009-03-16 14:10:00,15.85,15.86,15.8,15.86,126700.0,11.8025,11.8099,11.7653,11.8099,126700.0
2009-03-16 14:15:00,15.85,15.87,15.85,15.87,60100.0,11.8025,11.8174,11.8025,11.8174,60100.0
2009-03-16 14:20:00,15.87,15.89,15.79,15.8,309600.0,11.8174,11.8323,11.7578,11.7653,309600.0
2009-03-16 14:25:00,15.79,15.83,15.79,15.81,76000.0,11.7578,11.7876,11.7578,11.7727,76000.0
2009-03-16 14:30:00,15.81,15.84,15.79,15.8,133400.0,11.7727,11.795,11.7578,11.7653,133400.0
2009-03-16 14:35:00,15.8,15.81,15.77,15.79,107600.0,11.7653,11.7727,11.7429,11.7578,107600.0
2009-03-16 14:40:00,15.79,15.83,15.78,15.82,98500.0,11.7578,11.7876,11.7504,11.7802,98500.0
2009-03-16 14:45:00,15.82,15.84,15.79,15.8,140500.0,11.7802,11.795,11.7578,11.7653,140500.0
2009-03-16 14:50:00,15.81,15.82,15.74,15.75,91900.0,11.7727,11.7802,11.7206,11.728,91900.0
2009-03-16 14:55:00,15.75,15.76,15.66,15.66,142000.0,11.728,11.7355,11.661,11.661,142000.0
2009-03-16 15:00:00,15.66,15.68,15.63,15.64,195800.0,11.661,11.6759,11.6387,11.6461,195800.0
2009-03-16 15:05:00,15.64,15.65,15.59,15.63,130600.0,11.6461,11.6536,11.6089,11.6387,130600.0
2009-03-16 15:10:00,15.63,15.66,15.62,15.65,211400.0,11.6387,11.661,11.6312,11.6536,211400.0
2009-03-16 15:15:00,15.65,15.65,15.58,15.63,326300.0,11.6536,11.6536,11.6014,11.6387,326300.0
2009-03-16 15:20:00,15.62,15.63,15.51,15.51,191100.0,11.6312,11.6387,11.5493,11.5493,191100.0
2009-03-16 15:25:00,15.51,15.56,15.47,15.56,303100.0,11.5493,11.5866,11.5195,11.5866,303100.0
2009-03-16 15:30:00,15.56,15.56,15.51,15.52,194900.0,11.5866,11.5866,11.5493,11.5568,194900.0
2009-03-16 15:35:00,15.53,15.53,15.44,15.45,117400.0,11.5642,11.5642,11.4972,11.5046,117400.0
2009-03-16 15:40:00,15.45,15.45,15.42,15.44,247100.0,11.5046,11.5046,11.4823,11.4972,247100.0
2009-03-16 15:45:00,15.44,15.49,15.42,15.42,175800.0,11.4972,11.5344,11.4823,11.4823,175800.0
2009-03-16 15:50:00,15.42,15.48,15.42,15.47,221200.0,11.4823,11.527,11.4823,11.5195,221200.0
2009-03-16 15:55:00,15.47,15.51,15.43,15.46,957200.0,11.5195,11.5493,11.4897,11.5121,957200.0
2009-03-17 09:30:00,15.74,16.05,15.66,15.97,416400.0,11.7206,11.9514,11.661,11.8919,416400.0
2009-03-17 09:35:00,15.97,15.98,15.66,15.69,965500.0,11.8919,11.8993,11.661,11.6834,965500.0
2009-03-17 09:40:00,15.7,15.7,15.56,15.6,377100.0,11.6908,11.6908,11.5866,11.6163,377100.0
2009-03-17 09:45:00,15.6,15.65,15.53,15.57,433700.0,11.6163,11.6536,11.5642,11.594,433700.0
2009-03-17 09:50:00,15.57,15.79,15.56,15.77,409400.0,11.594,11.7578,11.5866,11.7429,409400.0
2009-03-17 09:55:00,15.77,15.88,15.77,15.84,332600.0,11.7429,11.8248,11.7429,11.795,332600.0
2009-03-17 10:00:00,15.85,16.06,15.84,15.98,406300.0,11.8025,11.9589,11.795,11.8993,406300.0
2009-03-17 10:05:00,15.99,16.0,15.88,15.94,216400.0,11.9067,11.9142,11.8248,11.8695,216400.0
2009-03-17 10:10:00,15.95,16.02,15.92,16.01,263100.0,11.877,11.9291,11.8546,11.9216,263100.0
2009-03-17 10:15:00,16.01,16.18,16.01,16.09,329500.0,11.9216,12.0482,11.9216,11.9812,329500.0
2009-03-17 10:20:00,16.1,16.19,16.07,16.16,255600.0,11.9887,12.0557,11.9663,12.0333,255600.0
2009-03-17 10:25:00,16.16,16.19,16.1,16.15,348900.0,12.0333,12.0557,11.9887,12.0259,348900.0
2009-03-17 10:30:00,16.15,16.27,16.13,16.26,457500.0,12.0259,12.1152,12.011,12.1078,457500.0
2009-03-17 10:35:00,16.26,16.27,16.21,16.25,195200.0,12.1078,12.1152,12.0706,12.1003,195200.0
2009-03-17 10:40:00,16.26,16.3,16.22,16.29,178400.0,12.1078,12.1376,12.078,12.1301,178400.0
2009-03-17 10:45:00,16.3,16.44,16.29,16.41,536600.0,12.1376,12.2418,12.1301,12.2195,536600.0
2009-03-17 10:50:00,16.41,16.43,16.38,16.41,229800.0,12.2195,12.2344,12.1972,12.2195,229800.0
2009-03-17 10:55:00,16.42,16.43,16.37,16.4,192000.0,12.2269,12.2344,12.1897,12.212,192000.0
2009-03-17 11:00:00,16.4,16.4,16.33,16.36,188200.0,12.212,12.212,12.1599,12.1823,188200.0
2009-03-17 11:05:00,16.36,16.38,16.34,16.35,118500.0,12.1823,12.1972,12.1674,12.1748,118500.0
2009-03-17 11:10:00,16.35,16.35,16.25,16.26,156600.0,12.1748,12.1748,12.1003,12.1078,156600.0
2009-03-17 11:15:00,16.27,16.27,16.18,16.19,137700.0,12.1152,12.1152,12.0482,12.0557,137700.0
2009-03-17 11:20:00,16.18,16.2,16.12,16.13,275500.0,12.0482,12.0631,12.0035,12.011,275500.0
2009-03-17 11:25:00,16.13,16.15,16.1,16.14,176200.0,12.011,12.0259,11.9887,12.0184,176200.0
2009-03-17 11:30:00,16.14,16.18,16.14,16.14,275500.0,12.0184,12.0482,12.0184,12.0184,275500.0
2009-03-17 11:35:00,16.15,16.15,16.12,16.12,120100.0,12.0259,12.0259,12.0035,12.0035,120100.0
2009-03-17 11:40:00,16.12,16.22,16.11,16.2,246400.0,12.0035,12.078,11.9961,12.0631,246400.0
2009-03-17 11:45:00,16.2,16.23,16.17,16.19,126800.0,12.0631,12.0855,12.0408,12.0557,126800.0
2009-03-17 11:50:00,16.18,16.19,16.16,16.18,98400.0,12.0482,12.0557,12.0333,12.0482,98400.0
2009-03-17 11:55:00,16.19,16.19,16.15,16.19,107000.0,12.0557,12.0557,12.0259,12.0557,107000.0
2009-03-17 12:00:00,16.19,16.2,16.17,16.17,91400.0,12.0557,12.0631,12.0408,12.0408,91400.0
2009-03-17 12:05:00,16.17,16.19,16.15,16.16,132100.0,12.0408,12.0557,12.0259,12.0333,132100.0
2009-03-17 12:10:00,16.16,16.17,16.12,16.13,55900.0,12.0333,12.0408,12.0035,12.011,55900.0
2009-03-17 12:15:00,16.14,16.18,16.13,16.18,171500.0,12.0184,12.0482,12.011,12.0482,171500.0
2009-03-17 12:20:00,16.18,16.21,16.14,16.15,255200.0,12.0482,12.0706,12.0184,12.0259,255200.0
2009-03-17 12:25:00,16.15,16.2,16.14,16.15,144300.0,12.0259,12.0631,12.0184,12.0259,144300.0
2009-03-17 12:30:00,16.14,16.17,16.12,16.17,80000.0,12.0184,12.0408,12.0035,12.0408,80000.0
2009-03-17 12:35:00,16.16,16.29,16.15,16.29,115200.0,12.0333,12.1301,12.0259,12.1301,115200.0
2009-03-17 12:40:00,16.29,16.34,16.27,16.32,104700.0,12.1301,12.1674,12.1152,12.1525,104700.0
2009-03-17 12:45:00,16.32,16.36,16.3,16.31,98300.0,12.1525,12.1823,12.1376,12.145,98300.0
2009-03-17 12:50:00,16.31,16.36,16.3,16.34,156900.0,12.145,12.1823,12.1376,12.1674,156900.0
2009-03-17 12:55:00,16.33,16.35,16.33,16.34,81700.0,12.1599,12.1748,12.1599,12.1674,81700.0
2009-03-17 13:00:00,16.35,16.35,16.28,16.28,118500.0,12.1748,12.1748,12.1227,12.1227,118500.0
2009-03-17 13:05:00,16.28,16.29,16.23,16.24,55400.0,12.1227,12.1301,12.0855,12.0929,55400.0
2009-03-17 13:10:00,16.24,16.25,16.21,16.23,71200.0,12.0929,12.1003,12.0706,12.0855,71200.0
2009-03-17 13:15:00,16.23,16.28,16.22,16.25,104800.0,12.0855,12.1227,12.078,12.1003,104800.0
2009-03-17 13:20:00,16.24,16.27,16.23,16.26,58500.0,12.0929,12.1152,12.0855,12.1078,58500.0
2009-03-17 13:25:00,16.25,16.26,16.21,16.21,52200.0,12.1003,12.1078,12.0706,12.0706,52200.0
2009-03-17 13:30:00,16.22,16.29,16.21,16.28,91500.0,12.078,12.1301,12.0706,12.1227,91500.0
2009-03-17 13:35:00,16.29,16.29,16.24,16.25,85400.0,12.1301,12.1301,12.0929,12.1003,85400.0
2009-03-17 13:40:00,16.24,16.28,16.19,16.19,181400.0,12.0929,12.1227,12.0557,12.0557,181400.0
2009-03-17 13:45:00,16.19,16.25,16.19,16.22,65200.0,12.0557,12.1003,12.0557,12.078,65200.0
2009-03-17 13:50:00,16.21,16.22,16.16,16.16,99500.0,12.0706,12.078,12.0333,12.0333,99500.0
2009-03-17 13:55:00,16.16,16.19,16.13,16.16,148400.0,12.0333,12.0557,12.011,12.0333,148400.0
2009-03-17 14:00:00,16.16,16.19,16.12,16.14,80500.0,12.0333,12.0557,12.0035,12.0184,80500.0
2009-03-17 14:05:00,16.13,16.18,16.13,16.14,139600.0,12.011,12.0482,12.011,12.0184,139600.0
2009-03-17 14:10:00,16.14,16.18,16.12,16.17,217000.0,12.0184,12.0482,12.0035,12.0408,217000.0
2009-03-17 14:15:00,16.18,16.18,16.14,16.15,174300.0,12.0482,12.0482,12.0184,12.0259,174300.0
2009-03-17 14:20:00,16.15,16.21,16.15,16.17,161200.0,12.0259,12.0706,12.0259,12.0408,161200.0
2009-03-17 14:25:00,16.17,16.17,16.1,16.11,146600.0,12.0408,12.0408,11.9887,11.9961,146600.0
2009-03-17 14:30:00,16.11,16.12,16.08,16.08,191300.0,11.9961,12.0035,11.9738,11.9738,191300.0
2009-03-17 14:35:00,16.08,16.13,16.08,16.11,100500.0,11.9738,12.011,11.9738,11.9961,100500.0
2009-03-17 14:40:00,16.11,16.21,16.11,16.19,80200.0,11.9961,12.0706,11.9961,12.0557,80200.0
2009-03-17 14:45:00,16.19,16.21,16.17,16.19,95100.0,12.0557,12.0706,12.0408,12.0557,95100.0
2009-03-17 14:50:00,16.19,16.2,16.16,16.2,132700.0,12.0557,12.0631,12.0333,12.0631,132700.0
2009-03-17 14:55:00,16.2,16.2,16.15,16.16,117600.0,12.0631,12.0631,12.0259,12.0333,117600.0
2009-03-17 15:00:00,16.16,16.21,16.15,16.2,135600.0,12.0333,12.0706,12.0259,12.0631,135600.0
2009-03-17 15:05:00,16.19,16.33,16.19,16.32,284700.0,12.0557,12.1599,12.0557,12.1525,284700.0
2009-03-17 15:10:00,16.32,16.33,16.26,16.27,183200.0,12.1525,12.1599,12.1078,12.1152,183200.0
2009-03-17 15:15:00,16.27,16.31,16.25,16.3,169500.0,12.1152,12.145,12.1003,12.1376,169500.0
2009-03-17 15:20:00,16.3,16.35,16.29,16.32,138600.0,12.1376,12.1748,12.1301,12.1525,138600.0
2009-03-17 15:25:00,16.33,16.33,16.29,16.29,141700.0,12.1599,12.1599,12.1301,12.1301,141700.0
2009-03-17 15:30:00,16.29,16.31,16.25,16.29,199800.0,12.1301,12.145,12.1003,12.1301,199800.0
2009-03-17 15:35:00,16.28,16.32,16.26,16.29,228700.0,12.1227,12.1525,12.1078,12.1301,228700.0
2009-03-17 15:40:00,16.29,16.37,16.29,16.35,176000.0,12.1301,12.1897,12.1301,12.1748,176000.0
2009-03-17 15:45:00,16.35,16.38,16.29,16.31,396400.0,12.1748,12.1972,12.1301,12.145,396400.0
2009-03-17 15:50:00,16.31,16.34,16.3,16.33,336500.0,12.145,12.1674,12.1376,12.1599,336500.0
2009-03-17 15:55:00,16.33,16.43,16.33,16.42,463700.0,12.1599,12.2344,12.1599,12.2269,463700.0
2009-03-18 09:30:00,16.18,16.5,16.18,16.39,490000.0,12.0482,12.2865,12.0482,12.2046,490000.0
2009-03-18 09:35:00,16.39,16.39,16.21,16.33,416000.0,12.2046,12.2046,12.0706,12.1599,416000.0
2009-03-18 09:40:00,16.32,16.32,16.22,16.29,212400.0,12.1525,12.1525,12.078,12.1301,212400.0
2009-03-18 09:45:00,16.3,16.31,16.2,16.22,365900.0,12.1376,12.145,12.0631,12.078,365900.0
2009-03-18 09:50:00,16.23,16.27,16.21,16.27,372200.0,12.0855,12.1152,12.0706,12.1152,372200.0
2009-03-18 09:55:00,16.26,16.28,16.18,16.23,945800.0,12.1078,12.1227,12.0482,12.0855,945800.0
2009-03-18 10:00:00,16.23,16.29,16.14,16.19,735100.0,12.0855,12.1301,12.0184,12.0557,735100.0
2009-03-18 10:05:00,16.19,16.19,16.07,16.07,153200.0,12.0557,12.0557,11.9663,11.9663,153200.0
2009-03-18 10:10:00,16.07,16.17,16.05,16.15,210400.0,11.9663,12.0408,11.9514,12.0259,210400.0
2009-03-18 10:15:00,16.14,16.22,16.1,16.11,223200.0,12.0184,12.078,11.9887,11.9961,223200.0
2009-03-18 10:20:00,16.11,16.13,16.03,16.11,166500.0,11.9961,12.011,11.9365,11.9961,166500.0
2009-03-18 10:25:00,16.11,16.17,16.08,16.17,434900.0,11.9961,12.0408,11.9738,12.0408,434900.0
2009-03-18 10:30:00,16.16,16.21,16.16,16.19,129100.0,12.0333,12.0706,12.0333,12.0557,129100.0
2009-03-18 10:35:00,16.19,16.2,16.1,16.14,131600.0,12.0557,12.0631,11.9887,12.0184,131600.0
2009-03-18 10:40:00,16.14,16.22,16.1,16.21,1121900.0,12.0184,12.078,11.9887,12.0706,1121900.0
2009-03-18 10:45:00,16.22,16.33,16.2,16.32,297100.0,12.078,12.1599,12.0631,12.1525,297100.0
2009-03-18 10:50:00,16.33,16.34,16.3,16.31,59400.0,12.1599,12.1674,12.1376,12.145,59400.0
2009-03-18 10:55:00,16.32,16.43,16.31,16.43,185500.0,12.1525,12.2344,12.145,12.2344,185500.0
2009-03-18 11:00:00,16.42,16.43,16.36,16.38,79900.0,12.2269,12.2344,12.1823,12.1972,79900.0
2009-03-18 11:05:00,16.39,16.43,16.37,16.37,118200.0,12.2046,12.2344,12.1897,12.1897,118200.0
2009-03-18 11:10:00,16.37,16.39,16.32,16.35,96600.0,12.1897,12.2046,12.1525,12.1748,96600.0
2009-03-18 11:15:00,16.35,16.35,16.26,16.26,83700.0,12.1748,12.1748,12.1078,12.1078,83700.0
2009-03-18 11:20:00,16.26,16.29,16.2,16.21,76300.0,12.1078,12.1301,12.0631,12.0706,76300.0
2009-03-18 11:25:00,16.21,16.33,16.2,16.32,225900.0,12.0706,12.1599,12.0631,12.1525,225900.0
2009-03-18 11:30:00,16.31,16.33,16.29,16.3,125800.0,12.145,12.1599,12.1301,12.1376,125800.0
2009-03-18 11:35:00,16.29,16.31,16.25,16.29,176300.0,12.1301,12.145,12.1003,12.1301,176300.0
2009-03-18 11:40:00,16.29,16.32,16.28,16.32,175100.0,12.1301,12.1525,12.1227,12.1525,175100.0
2009-03-18 11:45:00,16.32,16.33,16.27,16.28,155100.0,12.1525,12.1599,12.1152,12.1227,155100.0
2009-03-18 11:50:00,16.29,16.38,16.28,16.35,379100.0,12.1301,12.1972,12.1227,12.1748,379100.0
2009-03-18 11:55:00,16.34,16.37,16.33,16.35,213600.0,12.1674,12.1897,12.1599,12.1748,213600.0
2009-03-18 12:00:00,16.35,16.41,16.33,16.41,304300.0,12.1748,12.2195,12.1599,12.2195,304300.0
2009-03-18 12:05:00,16.4,16.44,16.34,16.44,170500.0,12.212,12.2418,12.1674,12.2418,170500.0
2009-03-18 12:10:00,16.44,16.44,16.4,16.4,142700.0,12.2418,12.2418,12.212,12.212,142700.0
2009-03-18 12:15:00,16.41,16.52,16.41,16.5,188800.0,12.2195,12.3014,12.2195,12.2865,188800.0
2009-03-18 12:20:00,16.5,16.51,16.48,16.51,156900.0,12.2865,12.294,12.2716,12.294,156900.0
2009-03-18 12:25:00,16.5,16.52,16.49,16.5,73300.0,12.2865,12.3014,12.2791,12.2865,73300.0
2009-03-18 12:30:00,16.5,16.5,16.47,16.47,46000.0,12.2865,12.2865,12.2642,12.2642,46000.0
2009-03-18 12:35:00,16.48,16.53,16.44,16.45,177500.0,12.2716,12.3088,12.2418,12.2493,177500.0
2009-03-18 12:40:00,16.45,16.48,16.42,16.48,43600.0,12.2493,12.2716,12.2269,12.2716,43600.0
2009-03-18 12:45:00,16.47,16.49,16.44,16.46,60900.0,12.2642,12.2791,12.2418,12.2567,60900.0
2009-03-18 12:50:00,16.45,16.46,16.39,16.43,102900.0,12.2493,12.2567,12.2046,12.2344,102900.0
2009-03-18 12:55:00,16.45,16.55,16.45,16.53,143600.0,12.2493,12.3237,12.2493,12.3088,143600.0
2009-03-18 13:00:00,16.53,16.57,16.52,16.53,85500.0,12.3088,12.3386,12.3014,12.3088,85500.0
2009-03-18 13:05:00,16.52,16.61,16.52,16.59,265800.0,12.3014,12.3684,12.3014,12.3535,265800.0
2009-03-18 13:10:00,16.59,16.63,16.57,16.6,177100.0,12.3535,12.3833,12.3386,12.361,177100.0
2009-03-18 13:15:00,16.61,16.61,16.56,16.57,113700.0,12.3684,12.3684,12.3312,12.3386,113700.0
2009-03-18 13:20:00,16.58,16.66,16.57,16.63,115100.0,12.3461,12.4057,12.3386,12.3833,115100.0
2009-03-18 13:25:00,16.63,16.66,16.61,16.62,110900.0,12.3833,12.4057,12.3684,12.3759,110900.0
2009-03-18 13:30:00,16.63,16.65,16.6,16.62,77500.0,12.3833,12.3982,12.361,12.3759,77500.0
2009-03-18 13:35:00,16.62,16.63,16.59,16.6,70300.0,12.3759,12.3833,12.3535,12.361,70300.0
2009-03-18 13:40:00,16.61,16.67,16.6,16.64,62200.0,12.3684,12.4131,12.361,12.3908,62200.0
2009-03-18 13:45:00,16.64,16.66,16.61,16.61,63800.0,12.3908,12.4057,12.3684,12.3684,63800.0
2009-03-18 13:50:00,16.61,16.62,16.58,16.59,46100.0,12.3684,12.3759,12.3461,12.3535,46100.0
2009-03-18 13:55:00,16.6,16.61,16.56,16.57,89300.0,12.361,12.3684,12.3312,12.3386,89300.0
2009-03-18 14:00:00,16.57,16.59,16.53,16.59,123000.0,12.3386,12.3535,12.3088,12.3535,123000.0
2009-03-18 14:05:00,16.59,16.64,16.58,16.63,129700.0,12.3535,12.3908,12.3461,12.3833,129700.0
2009-03-18 14:10:00,16.64,16.68,16.62,16.66,104300.0,12.3908,12.4205,12.3759,12.4057,104300.0
2009-03-18 14:15:00,16.66,17.02,16.66,16.79,624400.0,12.4057,12.6737,12.4057,12.5025,624400.0
2009-03-18 14:20:00,16.79,17.2,16.72,17.15,1118100.0,12.5025,12.8078,12.4503,12.7705,1118100.0
2009-03-18 14:25:00,17.15,17.2,17.07,17.1,621600.0,12.7705,12.8078,12.711,12.7333,621600.0
2009-03-18 14:30:00,17.1,17.19,17.07,17.07,656100.0,12.7333,12.8003,12.711,12.711,656100.0
2009-03-18 14:35:00,17.08,17.35,17.05,17.29,759800.0,12.7184,12.9195,12.6961,12.8748,759800.0
2009-03-18 14:40:00,17.29,17.38,17.16,17.35,808400.0,12.8748,12.9418,12.778,12.9195,808400.0
2009-03-18 14:45:00,17.35,17.36,17.18,17.36,601300.0,12.9195,12.9269,12.7929,12.9269,601300.0
2009-03-18 14:50:00,17.37,17.5,17.36,17.47,854600.0,12.9343,13.0311,12.9269,13.0088,854600.0
2009-03-18 14:55:00,17.46,17.5,17.39,17.39,537900.0,13.0014,13.0311,12.9492,12.9492,537900.0
2009-03-18 15:00:00,17.39,17.41,17.26,17.28,386000.0,12.9492,12.9641,12.8524,12.8673,386000.0
2009-03-18 15:05:00,17.28,17.28,17.23,17.27,353300.0,12.8673,12.8673,12.8301,12.8599,353300.0
2009-03-18 15:10:00,17.27,17.33,17.24,17.32,485600.0,12.8599,12.9046,12.8375,12.8971,485600.0
2009-03-18 15:15:00,17.32,17.36,17.22,17.26,433400.0,12.8971,12.9269,12.8226,12.8524,433400.0
2009-03-18 15:20:00,17.25,17.27,17.06,17.12,613900.0,12.845,12.8599,12.7035,12.7482,613900.0
2009-03-18 15:25:00,17.12,17.17,17.09,17.11,524700.0,12.7482,12.7854,12.7258,12.7407,524700.0
2009-03-18 15:30:00,17.12,17.15,17.06,17.09,538600.0,12.7482,12.7705,12.7035,12.7258,538600.0
2009-03-18 15:35:00,17.08,17.14,17.03,17.04,306000.0,12.7184,12.7631,12.6812,12.6886,306000.0
2009-03-18 15:40:00,17.05,17.13,17.04,17.13,371700.0,12.6961,12.7556,12.6886,12.7556,371700.0
2009-03-18 15:45:00,17.13,17.18,17.08,17.17,341400.0,12.7556,12.7929,12.7184,12.7854,341400.0
2009-03-18 15:50:00,17.17,17.19,17.13,17.14,433600.0,12.7854,12.8003,12.7556,12.7631,433600.0
2009-03-18 15:55:00,17.14,17.18,17.13,17.18,583200.0,12.7631,12.7929,12.7556,12.7929,583200.0
2009-03-19 09:30:00,17.07,17.59,17.07,17.5,822300.0,12.711,13.0982,12.711,13.0311,822300.0
2009-03-19 09:35:00,17.49,17.51,17.19,17.27,954100.0,13.0237,13.0386,12.8003,12.8599,954100.0
2009-03-19 09:40:00,17.27,17.39,17.19,17.28,461400.0,12.8599,12.9492,12.8003,12.8673,461400.0
2009-03-19 09:45:00,17.28,17.49,17.26,17.44,446000.0,12.8673,13.0237,12.8524,12.9865,446000.0
2009-03-19 09:50:00,17.43,17.46,17.33,17.38,794600.0,12.979,13.0014,12.9046,12.9418,794600.0
2009-03-19 09:55:00,17.38,17.52,17.36,17.44,692200.0,12.9418,13.046,12.9269,12.9865,692200.0
2009-03-19 10:00:00,17.43,17.67,17.43,17.65,724800.0,12.979,13.1577,12.979,13.1428,724800.0
2009-03-19 10:05:00,17.66,17.67,17.52,17.52,485800.0,13.1503,13.1577,13.046,13.046,485800.0
2009-03-19 10:10:00,17.52,17.56,17.46,17.46,712300.0,13.046,13.0758,13.0014,13.0014,712300.0
2009-03-19 10:15:00,17.47,17.49,17.39,17.42,651500.0,13.0088,13.0237,12.9492,12.9716,651500.0
2009-03-19 10:20:00,17.42,17.5,17.4,17.42,290500.0,12.9716,13.0311,12.9567,12.9716,290500.0
2009-03-19 10:25:00,17.41,17.44,17.34,17.34,179700.0,12.9641,12.9865,12.912,12.912,179700.0
2009-03-19 10:30:00,17.34,17.39,17.3,17.37,296200.0,12.912,12.9492,12.8822,12.9343,296200.0
2009-03-19 10:35:00,17.37,17.4,17.3,17.32,176400.0,12.9343,12.9567,12.8822,12.8971,176400.0
2009-03-19 10:40:00,17.33,17.53,17.33,17.52,195900.0,12.9046,13.0535,12.9046,13.046,195900.0
2009-03-19 10:45:00,17.53,17.54,17.5,17.52,181100.0,13.0535,13.0609,13.0311,13.046,181100.0
2009-03-19 10:50:00,17.52,17.52,17.45,17.46,162000.0,13.046,13.046,12.9939,13.0014,162000.0
2009-03-19 10:55:00,17.45,17.46,17.38,17.43,183000.0,12.9939,13.0014,12.9418,12.979,183000.0
2009-03-19 11:00:00,17.43,17.54,17.42,17.47,232900.0,12.979,13.0609,12.9716,13.0088,232900.0
2009-03-19 11:05:00,17.47,17.51,17.36,17.38,170500.0,13.0088,13.0386,12.9269,12.9418,170500.0
2009-03-19 11:10:00,17.39,17.4,17.34,17.34,167600.0,12.9492,12.9567,12.912,12.912,167600.0
2009-03-19 11:15:00,17.34,17.38,17.31,17.33,179700.0,12.912,12.9418,12.8897,12.9046,179700.0
2009-03-19 11:20:00,17.33,17.35,17.28,17.32,183500.0,12.9046,12.9195,12.8673,12.8971,183500.0
2009-03-19 11:25:00,17.31,17.34,17.26,17.26,216800.0,12.8897,12.912,12.8524,12.8524,216800.0
2009-03-19 11:30:00,17.26,17.34,17.25,17.32,289700.0,12.8524,12.912,12.845,12.8971,289700.0
2009-03-19 11:35:00,17.32,17.4,17.31,17.39,144500.0,12.8971,12.9567,12.8897,12.9492,144500.0
2009-03-19 11:40:00,17.39,17.39,17.33,17.38,129000.0,12.9492,12.9492,12.9046,12.9418,129000.0
2009-03-19 11:45:00,17.37,17.43,17.36,17.42,215700.0,12.9343,12.979,12.9269,12.9716,215700.0
2009-03-19 11:50:00,17.41,17.43,17.37,17.38,241800.0,12.9641,12.979,12.9343,12.9418,241800.0
2009-03-19 11:55:00,17.38,17.42,17.31,17.34,297200.0,12.9418,12.9716,12.8897,12.912,297200.0
2009-03-19 12:00:00,17.33,17.33,17.28,17.31,114700.0,12.9046,12.9046,12.8673,12.8897,114700.0
2009-03-19 12:05:00,17.31,17.36,17.28,17.35,184900.0,12.8897,12.9269,12.8673,12.9195,184900.0
2009-03-19 12:10:00,17.36,17.41,17.36,17.37,131100.0,12.9269,12.9641,12.9269,12.9343,131100.0
2009-03-19 12:15:00,17.38,17.4,17.35,17.36,185800.0,12.9418,12.9567,12.9195,12.9269,185800.0
2009-03-19 12:20:00,17.36,17.39,17.31,17.39,117600.0,12.9269,12.9492,12.8897,12.9492,117600.0
2009-03-19 12:25:00,17.39,17.39,17.35,17.36,103400.0,12.9492,12.9492,12.9195,12.9269,103400.0
2009-03-19 12:30:00,17.36,17.38,17.36,17.38,96900.0,12.9269,12.9418,12.9269,12.9418,96900.0
2009-03-19 12:35:00,17.38,17.39,17.33,17.38,157300.0,12.9418,12.9492,12.9046,12.9418,157300.0
2009-03-19 12:40:00,17.38,17.41,17.35,17.4,141500.0,12.9418,12.9641,12.9195,12.9567,141500.0
2009-03-19 12:45:00,17.4,17.44,17.39,17.43,103900.0,12.9567,12.9865,12.9492,12.979,103900.0
2009-03-19 12:50:00,17.44,17.45,17.38,17.44,268400.0,12.9865,12.9939,12.9418,12.9865,268400.0
2009-03-19 12:55:00,17.43,17.48,17.4,17.41,282000.0,12.979,13.0163,12.9567,12.9641,282000.0
2009-03-19 13:00:00,17.4,17.42,17.37,17.42,202900.0,12.9567,12.9716,12.9343,12.9716,202900.0
2009-03-19 13:05:00,17.43,17.46,17.42,17.45,334000.0,12.979,13.0014,12.9716,12.9939,334000.0
2009-03-19 13:10:00,17.44,17.51,17.44,17.49,280300.0,12.9865,13.0386,12.9865,13.0237,280300.0
2009-03-19 13:15:00,17.48,17.51,17.48,17.5,128800.0,13.0163,13.0386,13.0163,13.0311,128800.0
2009-03-19 13:20:00,17.51,17.62,17.5,17.61,425800.0,13.0386,13.1205,13.0311,13.1131,425800.0
2009-03-19 13:25:00,17.6,17.68,17.6,17.66,384400.0,13.1056,13.1652,13.1056,13.1503,384400.0
2009-03-19 13:30:00,17.66,17.69,17.51,17.53,584800.0,13.1503,13.1726,13.0386,13.0535,584800.0
2009-03-19 13:35:00,17.53,17.54,17.43,17.5,310400.0,13.0535,13.0609,12.979,13.0311,310400.0
2009-03-19 13:40:00,17.49,17.52,17.48,17.51,135800.0,13.0237,13.046,13.0163,13.0386,135800.0
2009-03-19 13:45:00,17.5,17.56,17.49,17.56,185700.0,13.0311,13.0758,13.0237,13.0758,185700.0
2009-03-19 13:50:00,17.55,17.58,17.51,17.55,273900.0,13.0684,13.0907,13.0386,13.0684,273900.0
2009-03-19 13:55:00,17.55,17.61,17.52,17.57,440300.0,13.0684,13.1131,13.046,13.0833,440300.0
2009-03-19 14:00:00,17.57,17.64,17.55,17.64,176700.0,13.0833,13.1354,13.0684,13.1354,176700.0
2009-03-19 14:05:00,17.64,17.65,17.58,17.59,283600.0,13.1354,13.1428,13.0907,13.0982,283600.0
2009-03-19 14:10:00,17.59,17.61,17.56,17.58,325500.0,13.0982,13.1131,13.0758,13.0907,325500.0
2009-03-19 14:15:00,17.57,17.6,17.5,17.54,232300.0,13.0833,13.1056,13.0311,13.0609,232300.0
2009-03-19 14:20:00,17.54,17.55,17.5,17.51,328000.0,13.0609,13.0684,13.0311,13.0386,328000.0
2009-03-19 14:25:00,17.51,17.53,17.48,17.49,183500.0,13.0386,13.0535,13.0163,13.0237,183500.0
2009-03-19 14:30:00,17.49,17.53,17.45,17.52,222400.0,13.0237,13.0535,12.9939,13.046,222400.0
2009-03-19 14:35:00,17.52,17.58,17.51,17.53,215300.0,13.046,13.0907,13.0386,13.0535,215300.0
2009-03-19 14:40:00,17.53,17.56,17.47,17.48,188900.0,13.0535,13.0758,13.0088,13.0163,188900.0
2009-03-19 14:45:00,17.47,17.52,17.47,17.48,206500.0,13.0088,13.046,13.0088,13.0163,206500.0
2009-03-19 14:50:00,17.48,17.51,17.42,17.43,292200.0,13.0163,13.0386,12.9716,12.979,292200.0
2009-03-19 14:55:00,17.43,17.52,17.4,17.49,950800.0,12.979,13.046,12.9567,13.0237,950800.0
2009-03-19 15:00:00,17.5,17.59,17.49,17.53,506000.0,13.0311,13.0982,13.0237,13.0535,506000.0
2009-03-19 15:05:00,17.53,17.56,17.49,17.54,252800.0,13.0535,13.0758,13.0237,13.0609,252800.0
2009-03-19 15:10:00,17.53,17.59,17.47,17.58,374900.0,13.0535,13.0982,13.0088,13.0907,374900.0
2009-03-19 15:15:00,17.58,17.66,17.58,17.58,409200.0,13.0907,13.1503,13.0907,13.0907,409200.0
2009-03-19 15:20:00,17.58,17.6,17.53,17.57,339900.0,13.0907,13.1056,13.0535,13.0833,339900.0
2009-03-19 15:25:00,17.56,17.59,17.52,17.58,303500.0,13.0758,13.0982,13.046,13.0907,303500.0
2009-03-19 15:30:00,17.58,17.67,17.54,17.65,368900.0,13.0907,13.1577,13.0609,13.1428,368900.0
2009-03-19 15:35:00,17.65,17.69,17.62,17.68,434900.0,13.1428,13.1726,13.1205,13.1652,434900.0
2009-03-19 15:40:00,17.68,17.84,17.66,17.81,961800.0,13.1652,13.2843,13.1503,13.262,961800.0
2009-03-19 15:45:00,17.81,17.92,17.8,17.9,946600.0,13.262,13.3439,13.2545,13.329,946600.0
2009-03-19 15:50:00,17.9,17.91,17.71,17.71,866900.0,13.329,13.3364,13.1875,13.1875,866900.0
2009-03-19 15:55:00,17.71,17.74,17.61,17.63,1415400.0,13.1875,13.2099,13.1131,13.1279,1415400.0
2009-03-20 09:30:00,17.71,17.74,17.39,17.51,2874500.0,13.1875,13.2099,12.9492,13.0386,2874500.0
2009-03-20 09:35:00,17.51,17.54,17.43,17.44,219700.0,13.0386,13.0609,12.979,12.9865,219700.0
2009-03-20 09:40:00,17.44,17.45,17.15,17.31,641500.0,12.9865,12.9939,12.7705,12.8897,641500.0
2009-03-20 09:45:00,17.32,17.46,17.29,17.42,310400.0,12.8971,13.0014,12.8748,12.9716,310400.0
2009-03-20 09:50:00,17.41,17.54,17.41,17.53,337200.0,12.9641,13.0609,12.9641,13.0535,337200.0
2009-03-20 09:55:00,17.53,17.54,17.42,17.46,192400.0,13.0535,13.0609,12.9716,13.0014,192400.0
2009-03-20 10:00:00,17.46,17.51,17.42,17.45,224700.0,13.0014,13.0386,12.9716,12.9939,224700.0
2009-03-20 10:05:00,17.44,17.51,17.4,17.49,194200.0,12.9865,13.0386,12.9567,13.0237,194200.0
2009-03-20 10:10:00,17.49,17.53,17.49,17.53,169900.0,13.0237,13.0535,13.0237,13.0535,169900.0
2009-03-20 10:15:00,17.53,17.56,17.45,17.45,190400.0,13.0535,13.0758,12.9939,12.9939,190400.0
2009-03-20 10:20:00,17.45,17.47,17.41,17.47,197000.0,12.9939,13.0088,12.9641,13.0088,197000.0
2009-03-20 10:25:00,17.47,17.55,17.43,17.55,276300.0,13.0088,13.0684,12.979,13.0684,276300.0
2009-03-20 10:30:00,17.55,17.56,17.53,17.55,90500.0,13.0684,13.0758,13.0535,13.0684,90500.0
2009-03-20 10:35:00,17.55,17.56,17.47,17.48,166300.0,13.0684,13.0758,13.0088,13.0163,166300.0
2009-03-20 10:40:00,17.47,17.5,17.46,17.48,120100.0,13.0088,13.0311,13.0014,13.0163,120100.0
2009-03-20 10:45:00,17.49,17.51,17.46,17.48,66600.0,13.0237,13.0386,13.0014,13.0163,66600.0
2009-03-20 10:50:00,17.49,17.5,17.46,17.49,94500.0,13.0237,13.0311,13.0014,13.0237,94500.0
2009-03-20 10:55:00,17.49,17.5,17.44,17.45,199200.0,13.0237,13.0311,12.9865,12.9939,199200.0
2009-03-20 11:00:00,17.44,17.45,17.39,17.41,235300.0,12.9865,12.9939,12.9492,12.9641,235300.0
2009-03-20 11:05:00,17.41,17.41,17.33,17.35,172400.0,12.9641,12.9641,12.9046,12.9195,172400.0
2009-03-20 11:10:00,17.35,17.36,17.24,17.25,129300.0,12.9195,12.9269,12.8375,12.845,129300.0
2009-03-20 11:15:00,17.25,17.33,17.22,17.25,243500.0,12.845,12.9046,12.8226,12.845,243500.0
2009-03-20 11:20:00,17.25,17.27,17.13,17.13,227500.0,12.845,12.8599,12.7556,12.7556,227500.0
2009-03-20 11:25:00,17.13,17.2,17.13,17.18,131500.0,12.7556,12.8078,12.7556,12.7929,131500.0
2009-03-20 11:30:00,17.19,17.23,17.17,17.2,200400.0,12.8003,12.8301,12.7854,12.8078,200400.0
2009-03-20 11:35:00,17.2,17.2,17.16,17.17,126500.0,12.8078,12.8078,12.778,12.7854,126500.0
2009-03-20 11:40:00,17.18,17.21,17.16,17.19,154900.0,12.7929,12.8152,12.778,12.8003,154900.0
2009-03-20 11:45:00,17.2,17.2,17.1,17.12,171400.0,12.8078,12.8078,12.7333,12.7482,171400.0
2009-03-20 11:50:00,17.11,17.16,17.09,17.13,177700.0,12.7407,12.778,12.7258,12.7556,177700.0
2009-03-20 11:55:00,17.12,17.17,17.08,17.11,259700.0,12.7482,12.7854,12.7184,12.7407,259700.0
2009-03-20 12:00:00,17.1,17.11,17.06,17.07,285200.0,12.7333,12.7407,12.7035,12.711,285200.0
2009-03-20 12:05:00,17.07,17.11,17.05,17.1,95500.0,12.711,12.7407,12.6961,12.7333,95500.0
2009-03-20 12:10:00,17.09,17.14,17.08,17.12,75500.0,12.7258,12.7631,12.7184,12.7482,75500.0
2009-03-20 12:15:00,17.12,17.12,17.08,17.1,150500.0,12.7482,12.7482,12.7184,12.7333,150500.0
2009-03-20 12:20:00,17.1,17.1,17.06,17.07,103500.0,12.7333,12.7333,12.7035,12.711,103500.0
2009-03-20 12:25:00,17.07,17.1,17.04,17.1,82900.0,12.711,12.7333,12.6886,12.7333,82900.0
2009-03-20 12:30:00,17.1,17.1,17.08,17.08,55300.0,12.7333,12.7333,12.7184,12.7184,55300.0
2009-03-20 12:35:00,17.08,17.1,17.05,17.06,159600.0,12.7184,12.7333,12.6961,12.7035,159600.0
2009-03-20 12:40:00,17.05,17.08,17.02,17.03,128800.0,12.6961,12.7184,12.6737,12.6812,128800.0
2009-03-20 12:45:00,17.03,17.06,17.02,17.04,114200.0,12.6812,12.7035,12.6737,12.6886,114200.0
2009-03-20 12:50:00,17.04,17.06,16.98,17.01,214400.0,12.6886,12.7035,12.6439,12.6663,214400.0
2009-03-20 12:55:00,17.0,17.03,16.99,17.01,131700.0,12.6588,12.6812,12.6514,12.6663,131700.0
2009-03-20 13:00:00,17.01,17.05,17.01,17.02,100200.0,12.6663,12.6961,12.6663,12.6737,100200.0
2009-03-20 13:05:00,17.02,17.04,16.99,17.0,102200.0,12.6737,12.6886,12.6514,12.6588,102200.0
2009-03-20 13:10:00,17.0,17.06,17.0,17.06,161100.0,12.6588,12.7035,12.6588,12.7035,161100.0
2009-03-20 13:15:00,17.06,17.06,17.0,17.02,67300.0,12.7035,12.7035,12.6588,12.6737,67300.0
2009-03-20 13:20:00,17.02,17.04,16.94,17.01,165500.0,12.6737,12.6886,12.6141,12.6663,165500.0
2009-03-20 13:25:00,17.01,17.01,16.96,16.96,45100.0,12.6663,12.6663,12.629,12.629,45100.0
2009-03-20 13:30:00,16.96,16.99,16.94,16.97,76200.0,12.629,12.6514,12.6141,12.6365,76200.0
2009-03-20 13:35:00,16.97,16.97,16.86,16.87,120500.0,12.6365,12.6365,12.5546,12.562,120500.0
2009-03-20 13:40:00,16.87,16.89,16.84,16.88,90000.0,12.562,12.5769,12.5397,12.5695,90000.0
2009-03-20 13:45:00,16.89,16.89,16.83,16.83,86600.0,12.5769,12.5769,12.5322,12.5322,86600.0
2009-03-20 13:50:00,16.84,16.86,16.83,16.85,70100.0,12.5397,12.5546,12.5322,12.5471,70100.0
2009-03-20 13:55:00,16.84,16.85,16.8,16.8,119900.0,12.5397,12.5471,12.5099,12.5099,119900.0
2009-03-20 14:00:00,16.81,16.81,16.75,16.76,125900.0,12.5173,12.5173,12.4727,12.4801,125900.0
2009-03-20 14:05:00,16.75,16.75,16.69,16.7,161400.0,12.4727,12.4727,12.428,12.4354,161400.0
2009-03-20 14:10:00,16.7,16.72,16.68,16.69,110500.0,12.4354,12.4503,12.4205,12.428,110500.0
2009-03-20 14:15:00,16.69,16.76,16.69,16.75,137700.0,12.428,12.4801,12.428,12.4727,137700.0
2009-03-20 14:20:00,16.75,16.75,16.72,16.74,132200.0,12.4727,12.4727,12.4503,12.4652,132200.0
2009-03-20 14:25:00,16.74,16.76,16.7,16.75,101800.0,12.4652,12.4801,12.4354,12.4727,101800.0
2009-03-20 14:30:00,16.74,16.86,16.74,16.85,245700.0,12.4652,12.5546,12.4652,12.5471,245700.0
2009-03-20 14:35:00,16.85,16.9,16.85,16.9,139400.0,12.5471,12.5844,12.5471,12.5844,139400.0
2009-03-20 14:40:00,16.9,16.91,16.82,16.85,172900.0,12.5844,12.5918,12.5248,12.5471,172900.0
2009-03-20 14:45:00,16.85,16.89,16.85,16.86,117400.0,12.5471,12.5769,12.5471,12.5546,117400.0
2009-03-20 14:50:00,16.86,16.88,16.82,16.84,142400.0,12.5546,12.5695,12.5248,12.5397,142400.0
2009-03-20 14:55:00,16.84,16.88,16.8,16.86,86900.0,12.5397,12.5695,12.5099,12.5546,86900.0
2009-03-20 15:00:00,16.86,16.97,16.86,16.94,170600.0,12.5546,12.6365,12.5546,12.6141,170600.0
2009-03-20 15:05:00,16.94,17.01,16.93,16.99,267000.0,12.6141,12.6663,12.6067,12.6514,267000.0
2009-03-20 15:10:00,16.99,17.07,16.99,17.06,261800.0,12.6514,12.711,12.6514,12.7035,261800.0
2009-03-20 15:15:00,17.05,17.08,17.03,17.06,126800.0,12.6961,12.7184,12.6812,12.7035,126800.0
2009-03-20 15:20:00,17.05,17.1,16.99,17.09,187700.0,12.6961,12.7333,12.6514,12.7258,187700.0
2009-03-20 15:25:00,17.09,17.1,17.02,17.04,237900.0,12.7258,12.7333,12.6737,12.6886,237900.0
2009-03-20 15:30:00,17.03,17.11,17.03,17.1,183300.0,12.6812,12.7407,12.6812,12.7333,183300.0
2009-03-20 15:35:00,17.1,17.14,17.03,17.04,436200.0,12.7333,12.7631,12.6812,12.6886,436200.0
2009-03-20 15:40:00,17.04,17.09,17.02,17.08,202500.0,12.6886,12.7258,12.6737,12.7184,202500.0
2009-03-20 15:45:00,17.07,17.09,17.01,17.01,178800.0,12.711,12.7258,12.6663,12.6663,178800.0
2009-03-20 15:50:00,17.01,17.07,16.98,17.07,634400.0,12.6663,12.711,12.6439,12.711,634400.0
2009-03-20 15:55:00,17.07,17.08,17.02,17.02,587700.0,12.711,12.7184,12.6737,12.6737,587700.0
2009-03-23 09:30:00,17.34,17.4,17.18,17.2,222000.0,12.912,12.9567,12.7929,12.8078,222000.0
2009-03-23 09:35:00,17.2,17.29,16.98,17.19,316400.0,12.8078,12.8748,12.6439,12.8003,316400.0
2009-03-23 09:40:00,17.18,17.24,17.06,17.15,244600.0,12.7929,12.8375,12.7035,12.7705,244600.0
2009-03-23 09:45:00,17.15,17.28,17.13,17.14,270500.0,12.7705,12.8673,12.7556,12.7631,270500.0
2009-03-23 09:50:00,17.13,17.16,17.05,17.1,333000.0,12.7556,12.778,12.6961,12.7333,333000.0
2009-03-23 09:55:00,17.1,17.15,17.06,17.15,424100.0,12.7333,12.7705,12.7035,12.7705,424100.0
2009-03-23 10:00:00,17.15,17.31,17.14,17.29,916000.0,12.7705,12.8897,12.7631,12.8748,916000.0
2009-03-23 10:05:00,17.29,17.31,17.25,17.29,240800.0,12.8748,12.8897,12.845,12.8748,240800.0
2009-03-23 10:10:00,17.29,17.41,17.24,17.4,334400.0,12.8748,12.9641,12.8375,12.9567,334400.0
2009-03-23 10:15:00,17.39,17.53,17.39,17.43,412600.0,12.9492,13.0535,12.9492,12.979,412600.0
2009-03-23 10:20:00,17.42,17.5,17.42,17.46,191800.0,12.9716,13.0311,12.9716,13.0014,191800.0
2009-03-23 10:25:00,17.46,17.47,17.37,17.42,196400.0,13.0014,13.0088,12.9343,12.9716,196400.0
2009-03-23 10:30:00,17.42,17.51,17.42,17.48,412400.0,12.9716,13.0386,12.9716,13.0163,412400.0
2009-03-23 10:35:00,17.49,17.51,17.45,17.47,319500.0,13.0237,13.0386,12.9939,13.0088,319500.0
2009-03-23 10:40:00,17.48,17.49,17.43,17.47,159900.0,13.0163,13.0237,12.979,13.0088,159900.0
2009-03-23 10:45:00,17.47,17.49,17.45,17.47,92400.0,13.0088,13.0237,12.9939,13.0088,92400.0
2009-03-23 10:50:00,17.47,17.51,17.45,17.46,116800.0,13.0088,13.0386,12.9939,13.0014,116800.0
2009-03-23 10:55:00,17.45,17.51,17.43,17.5,149900.0,12.9939,13.0386,12.979,13.0311,149900.0
2009-03-23 11:00:00,17.51,17.62,17.49,17.49,369300.0,13.0386,13.1205,13.0237,13.0237,369300.0
2009-03-23 11:05:00,17.49,17.53,17.45,17.46,135600.0,13.0237,13.0535,12.9939,13.0014,135600.0
2009-03-23 11:10:00,17.47,17.5,17.43,17.48,227100.0,13.0088,13.0311,12.979,13.0163,227100.0
2009-03-23 11:15:00,17.48,17.51,17.46,17.48,81800.0,13.0163,13.0386,13.0014,13.0163,81800.0
2009-03-23 11:20:00,17.48,17.54,17.47,17.5,127100.0,13.0163,13.0609,13.0088,13.0311,127100.0
2009-03-23 11:25:00,17.5,17.55,17.47,17.52,122200.0,13.0311,13.0684,13.0088,13.046,122200.0
2009-03-23 11:30:00,17.51,17.55,17.5,17.54,91400.0,13.0386,13.0684,13.0311,13.0609,91400.0
2009-03-23 11:35:00,17.54,17.55,17.5,17.51,100900.0,13.0609,13.0684,13.0311,13.0386,100900.0
2009-03-23 11:40:00,17.51,17.57,17.5,17.57,77400.0,13.0386,13.0833,13.0311,13.0833,77400.0
2009-03-23 11:45:00,17.57,17.65,17.57,17.62,192600.0,13.0833,13.1428,13.0833,13.1205,192600.0
2009-03-23 11:50:00,17.63,17.65,17.6,17.65,124100.0,13.1279,13.1428,13.1056,13.1428,124100.0
2009-03-23 11:55:00,17.65,17.77,17.63,17.74,282300.0,13.1428,13.2322,13.1279,13.2099,282300.0
2009-03-23 12:00:00,17.74,17.76,17.69,17.69,150100.0,13.2099,13.2248,13.1726,13.1726,150100.0
2009-03-23 12:05:00,17.69,17.72,17.67,17.69,162000.0,13.1726,13.195,13.1577,13.1726,162000.0
2009-03-23 12:10:00,17.7,17.73,17.69,17.72,209700.0,13.1801,13.2024,13.1726,13.195,209700.0
2009-03-23 12:15:00,17.72,17.75,17.7,17.72,139400.0,13.195,13.2173,13.1801,13.195,139400.0
2009-03-23 12:20:00,17.71,17.74,17.68,17.74,183400.0,13.1875,13.2099,13.1652,13.2099,183400.0
2009-03-23 12:25:00,17.74,17.74,17.67,17.7,69900.0,13.2099,13.2099,13.1577,13.1801,69900.0
2009-03-23 12:30:00,17.7,17.7,17.67,17.68,69900.0,13.1801,13.1801,13.1577,13.1652,69900.0
2009-03-23 12:35:00,17.67,17.67,17.63,17.64,64500.0,13.1577,13.1577,13.1279,13.1354,64500.0
2009-03-23 12:40:00,17.64,17.68,17.63,17.65,178700.0,13.1354,13.1652,13.1279,13.1428,178700.0
2009-03-23 12:45:00,17.64,17.66,17.61,17.62,86800.0,13.1354,13.1503,13.1131,13.1205,86800.0
2009-03-23 12:50:00,17.62,17.62,17.56,17.59,149200.0,13.1205,13.1205,13.0758,13.0982,149200.0
2009-03-23 12:55:00,17.59,17.59,17.54,17.56,73600.0,13.0982,13.0982,13.0609,13.0758,73600.0
2009-03-23 13:00:00,17.54,17.56,17.44,17.44,200100.0,13.0609,13.0758,12.9865,12.9865,200100.0
2009-03-23 13:05:00,17.44,17.49,17.44,17.49,83300.0,12.9865,13.0237,12.9865,13.0237,83300.0
2009-03-23 13:10:00,17.49,17.61,17.48,17.57,191300.0,13.0237,13.1131,13.0163,13.0833,191300.0
2009-03-23 13:15:00,17.57,17.61,17.53,17.54,114600.0,13.0833,13.1131,13.0535,13.0609,114600.0
2009-03-23 13:20:00,17.53,17.56,17.52,17.52,61700.0,13.0535,13.0758,13.046,13.046,61700.0
2009-03-23 13:25:00,17.52,17.53,17.37,17.42,290100.0,13.046,13.0535,12.9343,12.9716,290100.0
2009-03-23 13:30:00,17.43,17.46,17.38,17.42,164000.0,12.979,13.0014,12.9418,12.9716,164000.0
2009-03-23 13:35:00,17.41,17.45,17.38,17.41,123500.0,12.9641,12.9939,12.9418,12.9641,123500.0
2009-03-23 13:40:00,17.41,17.42,17.39,17.41,68800.0,12.9641,12.9716,12.9492,12.9641,68800.0
2009-03-23 13:45:00,17.41,17.46,17.41,17.44,74900.0,12.9641,13.0014,12.9641,12.9865,74900.0
2009-03-23 13:50:00,17.43,17.48,17.43,17.46,60300.0,12.979,13.0163,12.979,13.0014,60300.0
2009-03-23 13:55:00,17.47,17.48,17.42,17.46,101500.0,13.0088,13.0163,12.9716,13.0014,101500.0
2009-03-23 14:00:00,17.47,17.53,17.45,17.45,163300.0,13.0088,13.0535,12.9939,12.9939,163300.0
2009-03-23 14:05:00,17.45,17.45,17.42,17.45,81500.0,12.9939,12.9939,12.9716,12.9939,81500.0
2009-03-23 14:10:00,17.45,17.46,17.39,17.41,112400.0,12.9939,13.0014,12.9492,12.9641,112400.0
2009-03-23 14:15:00,17.4,17.45,17.39,17.44,58200.0,12.9567,12.9939,12.9492,12.9865,58200.0
2009-03-23 14:20:00,17.45,17.5,17.44,17.49,76200.0,12.9939,13.0311,12.9865,13.0237,76200.0
2009-03-23 14:25:00,17.49,17.54,17.49,17.52,60000.0,13.0237,13.0609,13.0237,13.046,60000.0
2009-03-23 14:30:00,17.52,17.56,17.51,17.55,66200.0,13.046,13.0758,13.0386,13.0684,66200.0
2009-03-23 14:35:00,17.55,17.58,17.52,17.53,150300.0,13.0684,13.0907,13.046,13.0535,150300.0
2009-03-23 14:40:00,17.53,17.57,17.5,17.55,91600.0,13.0535,13.0833,13.0311,13.0684,91600.0
2009-03-23 14:45:00,17.55,17.66,17.55,17.65,118000.0,13.0684,13.1503,13.0684,13.1428,118000.0
2009-03-23 14:50:00,17.66,17.75,17.63,17.72,318700.0,13.1503,13.2173,13.1279,13.195,318700.0
2009-03-23 14:55:00,17.73,17.73,17.66,17.7,160000.0,13.2024,13.2024,13.1503,13.1801,160000.0
2009-03-23 15:00:00,17.69,17.72,17.63,17.7,301400.0,13.1726,13.195,13.1279,13.1801,301400.0
2009-03-23 15:05:00,17.7,17.74,17.68,17.72,428200.0,13.1801,13.2099,13.1652,13.195,428200.0
2009-03-23 15:10:00,17.72,17.84,17.72,17.84,406400.0,13.195,13.2843,13.195,13.2843,406400.0
2009-03-23 15:15:00,17.83,17.91,17.83,17.85,446600.0,13.2769,13.3364,13.2769,13.2918,446600.0
2009-03-23 15:20:00,17.86,17.86,17.77,17.8,306000.0,13.2992,13.2992,13.2322,13.2545,306000.0
2009-03-23 15:25:00,17.79,17.86,17.77,17.84,392900.0,13.2471,13.2992,13.2322,13.2843,392900.0
2009-03-23 15:30:00,17.85,17.88,17.77,17.77,355500.0,13.2918,13.3141,13.2322,13.2322,355500.0
2009-03-23 15:35:00,17.77,17.83,17.74,17.81,167800.0,13.2322,13.2769,13.2099,13.262,167800.0
2009-03-23 15:40:00,17.82,17.88,17.8,17.84,383300.0,13.2694,13.3141,13.2545,13.2843,383300.0
2009-03-23 15:45:00,17.84,17.93,17.82,17.93,431900.0,13.2843,13.3513,13.2694,13.3513,431900.0
2009-03-23 15:50:00,17.93,18.01,17.91,18.0,674100.0,13.3513,13.4109,13.3364,13.4035,674100.0
2009-03-23 15:55:00,18.0,18.07,18.0,18.06,595900.0,13.4035,13.4556,13.4035,13.4481,595900.0
2009-03-24 09:30:00,17.86,18.06,17.84,18.05,257400.0,13.2992,13.4481,13.2843,13.4407,257400.0
2009-03-24 09:35:00,18.04,18.1,17.91,18.08,259200.0,13.4332,13.4779,13.3364,13.463,259200.0
2009-03-24 09:40:00,18.09,18.17,17.96,18.13,329200.0,13.4705,13.5301,13.3737,13.5003,329200.0
2009-03-24 09:45:00,18.14,18.15,18.04,18.1,268900.0,13.5077,13.5152,13.4332,13.4779,268900.0
2009-03-24 09:50:00,18.1,18.24,18.1,18.14,314000.0,13.4779,13.5822,13.4779,13.5077,314000.0
2009-03-24 09:55:00,18.14,18.24,18.14,18.16,323900.0,13.5077,13.5822,13.5077,13.5226,323900.0
2009-03-24 10:00:00,18.16,18.25,18.13,18.25,235300.0,13.5226,13.5896,13.5003,13.5896,235300.0
2009-03-24 10:05:00,18.26,18.29,18.14,18.26,455200.0,13.5971,13.6194,13.5077,13.5971,455200.0
2009-03-24 10:10:00,18.26,18.37,18.23,18.27,404900.0,13.5971,13.679,13.5747,13.6045,404900.0
2009-03-24 10:15:00,18.27,18.3,18.17,18.18,333600.0,13.6045,13.6269,13.5301,13.5375,333600.0
2009-03-24 10:20:00,18.17,18.23,18.1,18.2,251400.0,13.5301,13.5747,13.4779,13.5524,251400.0
2009-03-24 10:25:00,18.21,18.25,18.15,18.16,169200.0,13.5598,13.5896,13.5152,13.5226,169200.0
2009-03-24 10:30:00,18.16,18.17,18.1,18.16,153400.0,13.5226,13.5301,13.4779,13.5226,153400.0
2009-03-24 10:35:00,18.16,18.17,18.04,18.06,236500.0,13.5226,13.5301,13.4332,13.4481,236500.0
2009-03-24 10:40:00,18.06,18.08,18.01,18.02,218300.0,13.4481,13.463,13.4109,13.4184,218300.0
2009-03-24 10:45:00,18.02,18.06,17.99,18.03,293900.0,13.4184,13.4481,13.396,13.4258,293900.0
2009-03-24 10:50:00,18.03,18.09,18.02,18.09,201600.0,13.4258,13.4705,13.4184,13.4705,201600.0
2009-03-24 10:55:00,18.1,18.12,18.07,18.1,148200.0,13.4779,13.4928,13.4556,13.4779,148200.0
2009-03-24 11:00:00,18.09,18.18,18.05,18.18,197800.0,13.4705,13.5375,13.4407,13.5375,197800.0
2009-03-24 11:05:00,18.18,18.2,18.11,18.12,184000.0,13.5375,13.5524,13.4854,13.4928,184000.0
2009-03-24 11:10:00,18.11,18.15,18.11,18.12,111600.0,13.4854,13.5152,13.4854,13.4928,111600.0
2009-03-24 11:15:00,18.12,18.13,18.09,18.13,106100.0,13.4928,13.5003,13.4705,13.5003,106100.0
2009-03-24 11:20:00,18.13,18.17,18.1,18.1,207400.0,13.5003,13.5301,13.4779,13.4779,207400.0
2009-03-24 11:25:00,18.1,18.19,18.09,18.17,165100.0,13.4779,13.5449,13.4705,13.5301,165100.0
2009-03-24 11:30:00,18.15,18.21,18.14,18.18,113700.0,13.5152,13.5598,13.5077,13.5375,113700.0
2009-03-24 11:35:00,18.18,18.21,18.16,18.2,134000.0,13.5375,13.5598,13.5226,13.5524,134000.0
2009-03-24 11:40:00,18.2,18.2,18.11,18.11,183500.0,13.5524,13.5524,13.4854,13.4854,183500.0
2009-03-24 11:45:00,18.11,18.17,18.11,18.17,173000.0,13.4854,13.5301,13.4854,13.5301,173000.0
2009-03-24 11:50:00,18.17,18.18,18.11,18.13,104900.0,13.5301,13.5375,13.4854,13.5003,104900.0
2009-03-24 11:55:00,18.14,18.14,18.1,18.1,87700.0,13.5077,13.5077,13.4779,13.4779,87700.0
2009-03-24 12:00:00,18.1,18.15,18.08,18.11,300300.0,13.4779,13.5152,13.463,13.4854,300300.0
2009-03-24 12:05:00,18.12,18.13,18.07,18.08,232600.0,13.4928,13.5003,13.4556,13.463,232600.0
2009-03-24 12:10:00,18.08,18.17,18.07,18.16,134400.0,13.463,13.5301,13.4556,13.5226,134400.0
2009-03-24 12:15:00,18.17,18.21,18.15,18.15,102300.0,13.5301,13.5598,13.5152,13.5152,102300.0
2009-03-24 12:20:00,18.15,18.16,18.11,18.11,81700.0,13.5152,13.5226,13.4854,13.4854,81700.0
2009-03-24 12:25:00,18.12,18.14,18.11,18.13,60500.0,13.4928,13.5077,13.4854,13.5003,60500.0
2009-03-24 12:30:00,18.13,18.2,18.12,18.2,355800.0,13.5003,13.5524,13.4928,13.5524,355800.0
2009-03-24 12:35:00,18.2,18.22,18.13,18.13,183300.0,13.5524,13.5673,13.5003,13.5003,183300.0
2009-03-24 12:40:00,18.13,18.16,18.13,18.15,83700.0,13.5003,13.5226,13.5003,13.5152,83700.0
2009-03-24 12:45:00,18.15,18.22,18.14,18.2,111200.0,13.5152,13.5673,13.5077,13.5524,111200.0
2009-03-24 12:50:00,18.2,18.29,18.19,18.28,399700.0,13.5524,13.6194,13.5449,13.612,399700.0
2009-03-24 12:55:00,18.29,18.32,18.28,18.31,166300.0,13.6194,13.6417,13.612,13.6343,166300.0
2009-03-24 13:00:00,18.3,18.34,18.29,18.31,254500.0,13.6269,13.6566,13.6194,13.6343,254500.0
2009-03-24 13:05:00,18.31,18.31,18.26,18.28,118400.0,13.6343,13.6343,13.5971,13.612,118400.0
2009-03-24 13:10:00,18.3,18.3,18.26,18.28,218800.0,13.6269,13.6269,13.5971,13.612,218800.0
2009-03-24 13:15:00,18.28,18.28,18.24,18.27,292700.0,13.612,13.612,13.5822,13.6045,292700.0
2009-03-24 13:20:00,18.26,18.31,18.26,18.27,180800.0,13.5971,13.6343,13.5971,13.6045,180800.0
2009-03-24 13:25:00,18.27,18.34,18.27,18.32,217200.0,13.6045,13.6566,13.6045,13.6417,217200.0
2009-03-24 13:30:00,18.33,18.33,18.26,18.26,174500.0,13.6492,13.6492,13.5971,13.5971,174500.0
2009-03-24 13:35:00,18.27,18.29,18.21,18.25,216200.0,13.6045,13.6194,13.5598,13.5896,216200.0
2009-03-24 13:40:00,18.25,18.26,18.25,18.25,70300.0,13.5896,13.5971,13.5896,13.5896,70300.0
2009-03-24 13:45:00,18.25,18.26,18.18,18.25,241600.0,13.5896,13.5971,13.5375,13.5896,241600.0
2009-03-24 13:50:00,18.25,18.26,18.23,18.25,130800.0,13.5896,13.5971,13.5747,13.5896,130800.0
2009-03-24 13:55:00,18.26,18.29,18.24,18.28,130200.0,13.5971,13.6194,13.5822,13.612,130200.0
2009-03-24 14:00:00,18.28,18.3,18.28,18.29,80700.0,13.612,13.6269,13.612,13.6194,80700.0
2009-03-24 14:05:00,18.3,18.39,18.29,18.33,314400.0,13.6269,13.6939,13.6194,13.6492,314400.0
2009-03-24 14:10:00,18.33,18.35,18.29,18.3,87200.0,13.6492,13.6641,13.6194,13.6269,87200.0
2009-03-24 14:15:00,18.3,18.37,18.3,18.35,235500.0,13.6269,13.679,13.6269,13.6641,235500.0
2009-03-24 14:20:00,18.34,18.38,18.3,18.32,107000.0,13.6566,13.6864,13.6269,13.6417,107000.0
2009-03-24 14:25:00,18.32,18.33,18.27,18.27,100000.0,13.6417,13.6492,13.6045,13.6045,100000.0
2009-03-24 14:30:00,18.27,18.31,18.25,18.27,107900.0,13.6045,13.6343,13.5896,13.6045,107900.0
2009-03-24 14:35:00,18.27,18.28,18.25,18.26,153700.0,13.6045,13.612,13.5896,13.5971,153700.0
2009-03-24 14:40:00,18.25,18.29,18.25,18.27,74700.0,13.5896,13.6194,13.5896,13.6045,74700.0
2009-03-24 14:45:00,18.27,18.3,18.24,18.26,152300.0,13.6045,13.6269,13.5822,13.5971,152300.0
2009-03-24 14:50:00,18.26,18.27,18.14,18.15,164800.0,13.5971,13.6045,13.5077,13.5152,164800.0
2009-03-24 14:55:00,18.15,18.16,18.12,18.14,110300.0,13.5152,13.5226,13.4928,13.5077,110300.0
2009-03-24 15:00:00,18.14,18.19,18.12,18.12,126900.0,13.5077,13.5449,13.4928,13.4928,126900.0
2009-03-24 15:05:00,18.12,18.12,18.04,18.07,239900.0,13.4928,13.4928,13.4332,13.4556,239900.0
2009-03-24 15:10:00,18.07,18.09,18.04,18.05,193000.0,13.4556,13.4705,13.4332,13.4407,193000.0
2009-03-24 15:15:00,18.05,18.09,18.04,18.04,92400.0,13.4407,13.4705,13.4332,13.4332,92400.0
2009-03-24 15:20:00,18.04,18.09,18.02,18.02,194700.0,13.4332,13.4705,13.4184,13.4184,194700.0
2009-03-24 15:25:00,18.03,18.07,18.01,18.02,160000.0,13.4258,13.4556,13.4109,13.4184,160000.0
2009-03-24 15:30:00,18.02,18.03,18.01,18.03,221000.0,13.4184,13.4258,13.4109,13.4258,221000.0
2009-03-24 15:35:00,18.03,18.04,18.02,18.03,231100.0,13.4258,13.4332,13.4184,13.4258,231100.0
2009-03-24 15:40:00,18.03,18.03,17.97,17.99,215800.0,13.4258,13.4258,13.3811,13.396,215800.0
2009-03-24 15:45:00,17.99,18.0,17.96,17.96,181700.0,13.396,13.4035,13.3737,13.3737,181700.0
2009-03-24 15:50:00,17.97,17.99,17.91,17.92,453200.0,13.3811,13.396,13.3364,13.3439,453200.0
2009-03-24 15:55:00,17.92,17.94,17.85,17.86,407700.0,13.3439,13.3588,13.2918,13.2992,407700.0
2009-03-25 09:30:00,18.04,18.2,17.93,18.19,198800.0,13.4332,13.5524,13.3513,13.5449,198800.0
2009-03-25 09:35:00,18.2,18.23,18.06,18.12,209500.0,13.5524,13.5747,13.4481,13.4928,209500.0
2009-03-25 09:40:00,18.12,18.35,18.1,18.25,323500.0,13.4928,13.6641,13.4779,13.5896,323500.0
2009-03-25 09:45:00,18.25,18.31,18.2,18.29,217400.0,13.5896,13.6343,13.5524,13.6194,217400.0
2009-03-25 09:50:00,18.29,18.4,18.29,18.32,188900.0,13.6194,13.7013,13.6194,13.6417,188900.0
2009-03-25 09:55:00,18.32,18.43,18.29,18.39,291000.0,13.6417,13.7237,13.6194,13.6939,291000.0
2009-03-25 10:00:00,18.39,18.77,18.38,18.75,587800.0,13.6939,13.9768,13.6864,13.9619,587800.0
2009-03-25 10:05:00,18.75,18.85,18.63,18.85,680600.0,13.9619,14.0364,13.8726,14.0364,680600.0
2009-03-25 10:10:00,18.85,18.95,18.83,18.87,644100.0,14.0364,14.1109,14.0215,14.0513,644100.0
2009-03-25 10:15:00,18.86,18.88,18.74,18.8,648100.0,14.0439,14.0587,13.9545,13.9992,648100.0
2009-03-25 10:20:00,18.8,18.89,18.71,18.78,448400.0,13.9992,14.0662,13.9322,13.9843,448400.0
2009-03-25 10:25:00,18.79,18.84,18.74,18.76,292500.0,13.9917,14.029,13.9545,13.9694,292500.0
2009-03-25 10:30:00,18.76,18.88,18.75,18.87,345000.0,13.9694,14.0587,13.9619,14.0513,345000.0
2009-03-25 10:35:00,18.87,18.98,18.86,18.96,616200.0,14.0513,14.1332,14.0439,14.1183,616200.0
2009-03-25 10:40:00,18.96,18.97,18.88,18.89,278500.0,14.1183,14.1258,14.0587,14.0662,278500.0
2009-03-25 10:45:00,18.89,18.96,18.78,18.81,409100.0,14.0662,14.1183,13.9843,14.0066,409100.0
2009-03-25 10:50:00,18.82,18.85,18.78,18.8,212300.0,14.0141,14.0364,13.9843,13.9992,212300.0
2009-03-25 10:55:00,18.8,18.83,18.67,18.73,240600.0,13.9992,14.0215,13.9024,13.947,240600.0
2009-03-25 11:00:00,18.73,18.84,18.7,18.84,153400.0,13.947,14.029,13.9247,14.029,153400.0
2009-03-25 11:05:00,18.84,18.87,18.79,18.87,192800.0,14.029,14.0513,13.9917,14.0513,192800.0
2009-03-25 11:10:00,18.87,18.91,18.77,18.78,275800.0,14.0513,14.0811,13.9768,13.9843,275800.0
2009-03-25 11:15:00,18.79,18.85,18.76,18.83,337100.0,13.9917,14.0364,13.9694,14.0215,337100.0
2009-03-25 11:20:00,18.81,18.83,18.75,18.82,319700.0,14.0066,14.0215,13.9619,14.0141,319700.0
2009-03-25 11:25:00,18.81,18.87,18.77,18.85,213800.0,14.0066,14.0513,13.9768,14.0364,213800.0
2009-03-25 11:30:00,18.87,18.93,18.82,18.87,483700.0,14.0513,14.096,14.0141,14.0513,483700.0
2009-03-25 11:35:00,18.88,18.9,18.73,18.84,368200.0,14.0587,14.0736,13.947,14.029,368200.0
2009-03-25 11:40:00,18.82,18.82,18.71,18.8,209000.0,14.0141,14.0141,13.9322,13.9992,209000.0
2009-03-25 11:45:00,18.8,18.87,18.8,18.86,161400.0,13.9992,14.0513,13.9992,14.0439,161400.0
2009-03-25 11:50:00,18.86,18.91,18.86,18.91,123600.0,14.0439,14.0811,14.0439,14.0811,123600.0
2009-03-25 11:55:00,18.91,18.93,18.86,18.87,202300.0,14.0811,14.096,14.0439,14.0513,202300.0
2009-03-25 12:00:00,18.88,19.03,18.84,19.03,380600.0,14.0587,14.1704,14.029,14.1704,380600.0
2009-03-25 12:05:00,19.03,19.04,18.98,18.98,330600.0,14.1704,14.1779,14.1332,14.1332,330600.0
2009-03-25 12:10:00,18.99,19.04,18.94,19.01,229000.0,14.1407,14.1779,14.1034,14.1555,229000.0
2009-03-25 12:15:00,19.01,19.02,18.96,19.0,451100.0,14.1555,14.163,14.1183,14.1481,451100.0
2009-03-25 12:20:00,19.0,19.04,18.98,19.01,406400.0,14.1481,14.1779,14.1332,14.1555,406400.0
2009-03-25 12:25:00,19.01,19.02,18.99,19.0,251200.0,14.1555,14.163,14.1407,14.1481,251200.0
2009-03-25 12:30:00,19.0,19.02,18.99,19.01,177700.0,14.1481,14.163,14.1407,14.1555,177700.0
2009-03-25 12:35:00,19.0,19.01,18.88,18.9,264600.0,14.1481,14.1555,14.0587,14.0736,264600.0
2009-03-25 12:40:00,18.89,18.91,18.86,18.87,128000.0,14.0662,14.0811,14.0439,14.0513,128000.0
2009-03-25 12:45:00,18.87,18.87,18.8,18.81,165800.0,14.0513,14.0513,13.9992,14.0066,165800.0
2009-03-25 12:50:00,18.81,18.83,18.76,18.76,170800.0,14.0066,14.0215,13.9694,13.9694,170800.0
2009-03-25 12:55:00,18.77,18.8,18.76,18.76,478000.0,13.9768,13.9992,13.9694,13.9694,478000.0
2009-03-25 13:00:00,18.76,18.79,18.71,18.71,439800.0,13.9694,13.9917,13.9322,13.9322,439800.0
2009-03-25 13:05:00,18.72,18.73,18.63,18.63,174500.0,13.9396,13.947,13.8726,13.8726,174500.0
2009-03-25 13:10:00,18.63,18.7,18.63,18.64,283900.0,13.8726,13.9247,13.8726,13.88,283900.0
2009-03-25 13:15:00,18.66,18.66,18.56,18.6,145800.0,13.8949,13.8949,13.8205,13.8502,145800.0
2009-03-25 13:20:00,18.6,18.66,18.58,18.64,192800.0,13.8502,13.8949,13.8354,13.88,192800.0
2009-03-25 13:25:00,18.63,18.68,18.54,18.6,215600.0,13.8726,13.9098,13.8056,13.8502,215600.0
2009-03-25 13:30:00,18.59,18.61,18.51,18.51,192600.0,13.8428,13.8577,13.7832,13.7832,192600.0
2009-03-25 13:35:00,18.51,18.6,18.44,18.45,465900.0,13.7832,13.8502,13.7311,13.7386,465900.0
2009-03-25 13:40:00,18.44,18.46,18.38,18.4,387000.0,13.7311,13.746,13.6864,13.7013,387000.0
2009-03-25 13:45:00,18.4,18.43,18.36,18.41,377300.0,13.7013,13.7237,13.6715,13.7088,377300.0
2009-03-25 13:50:00,18.4,18.44,18.4,18.4,347400.0,13.7013,13.7311,13.7013,13.7013,347400.0
2009-03-25 13:55:00,18.41,18.41,18.28,18.28,431600.0,13.7088,13.7088,13.612,13.612,431600.0
2009-03-25 14:00:00,18.29,18.29,18.18,18.18,278700.0,13.6194,13.6194,13.5375,13.5375,278700.0
2009-03-25 14:05:00,18.19,18.22,18.12,18.22,442500.0,13.5449,13.5673,13.4928,13.5673,442500.0
2009-03-25 14:10:00,18.21,18.31,18.19,18.3,223900.0,13.5598,13.6343,13.5449,13.6269,223900.0
2009-03-25 14:15:00,18.3,18.32,18.18,18.24,215300.0,13.6269,13.6417,13.5375,13.5822,215300.0
2009-03-25 14:20:00,18.24,18.32,18.17,18.3,220700.0,13.5822,13.6417,13.5301,13.6269,220700.0
2009-03-25 14:25:00,18.3,18.33,18.25,18.25,161300.0,13.6269,13.6492,13.5896,13.5896,161300.0
2009-03-25 14:30:00,18.26,18.3,18.23,18.27,265200.0,13.5971,13.6269,13.5747,13.6045,265200.0
2009-03-25 14:35:00,18.27,18.29,18.13,18.14,313900.0,13.6045,13.6194,13.5003,13.5077,313900.0
2009-03-25 14:40:00,18.14,18.14,18.04,18.06,346900.0,13.5077,13.5077,13.4332,13.4481,346900.0
2009-03-25 14:45:00,18.06,18.09,18.0,18.04,634600.0,13.4481,13.4705,13.4035,13.4332,634600.0
2009-03-25 14:50:00,18.04,18.06,18.0,18.06,255200.0,13.4332,13.4481,13.4035,13.4481,255200.0
2009-03-25 14:55:00,18.07,18.12,18.0,18.01,201400.0,13.4556,13.4928,13.4035,13.4109,201400.0
2009-03-25 15:00:00,18.01,18.05,17.94,17.97,352300.0,13.4109,13.4407,13.3588,13.3811,352300.0
2009-03-25 15:05:00,17.95,18.0,17.9,17.95,446200.0,13.3662,13.4035,13.329,13.3662,446200.0
2009-03-25 15:10:00,17.97,18.09,17.93,18.07,190100.0,13.3811,13.4705,13.3513,13.4556,190100.0
2009-03-25 15:15:00,18.06,18.12,18.01,18.09,206400.0,13.4481,13.4928,13.4109,13.4705,206400.0
2009-03-25 15:20:00,18.08,18.16,18.05,18.14,269700.0,13.463,13.5226,13.4407,13.5077,269700.0
2009-03-25 15:25:00,18.14,18.26,18.09,18.26,227600.0,13.5077,13.5971,13.4705,13.5971,227600.0
2009-03-25 15:30:00,18.26,18.33,18.25,18.31,319800.0,13.5971,13.6492,13.5896,13.6343,319800.0
2009-03-25 15:35:00,18.3,18.33,18.26,18.27,240700.0,13.6269,13.6492,13.5971,13.6045,240700.0
2009-03-25 15:40:00,18.28,18.32,18.19,18.32,295800.0,13.612,13.6417,13.5449,13.6417,295800.0
2009-03-25 15:45:00,18.32,18.37,18.29,18.3,351500.0,13.6417,13.679,13.6194,13.6269,351500.0
2009-03-25 15:50:00,18.3,18.4,18.28,18.4,430800.0,13.6269,13.7013,13.612,13.7013,430800.0
2009-03-25 15:55:00,18.39,18.5,18.38,18.46,953800.0,13.6939,13.7758,13.6864,13.746,953800.0
2009-03-26 09:30:00,18.84,19.0,18.63,18.82,575300.0,14.029,14.1481,13.8726,14.0141,575300.0
2009-03-26 09:35:00,18.84,19.1,18.63,19.01,736700.0,14.029,14.2226,13.8726,14.1555,736700.0
2009-03-26 09:40:00,19.0,19.09,18.93,19.07,332400.0,14.1481,14.2151,14.096,14.2002,332400.0
2009-03-26 09:45:00,19.06,19.09,18.88,18.97,423200.0,14.1928,14.2151,14.0587,14.1258,423200.0
2009-03-26 09:50:00,18.97,19.01,18.95,19.0,198200.0,14.1258,14.1555,14.1109,14.1481,198200.0
2009-03-26 09:55:00,19.0,19.01,18.82,18.83,266400.0,14.1481,14.1555,14.0141,14.0215,266400.0
2009-03-26 10:00:00,18.83,19.0,18.82,18.9,329400.0,14.0215,14.1481,14.0141,14.0736,329400.0
2009-03-26 10:05:00,18.91,18.95,18.87,18.88,252600.0,14.0811,14.1109,14.0513,14.0587,252600.0
2009-03-26 10:10:00,18.87,18.88,18.7,18.74,220500.0,14.0513,14.0587,13.9247,13.9545,220500.0
2009-03-26 10:15:00,18.73,18.8,18.7,18.76,339800.0,13.947,13.9992,13.9247,13.9694,339800.0
2009-03-26 10:20:00,18.75,18.85,18.75,18.85,245100.0,13.9619,14.0364,13.9619,14.0364,245100.0
2009-03-26 10:25:00,18.85,18.9,18.81,18.81,268100.0,14.0364,14.0736,14.0066,14.0066,268100.0
2009-03-26 10:30:00,18.81,18.89,18.8,18.89,217900.0,14.0066,14.0662,13.9992,14.0662,217900.0
2009-03-26 10:35:00,18.89,18.98,18.89,18.95,176500.0,14.0662,14.1332,14.0662,14.1109,176500.0
2009-03-26 10:40:00,18.94,19.07,18.93,19.01,318500.0,14.1034,14.2002,14.096,14.1555,318500.0
2009-03-26 10:45:00,19.01,19.07,18.98,19.05,159600.0,14.1555,14.2002,14.1332,14.1853,159600.0
2009-03-26 10:50:00,19.05,19.12,19.04,19.05,225300.0,14.1853,14.2375,14.1779,14.1853,225300.0
2009-03-26 10:55:00,19.06,19.09,19.03,19.04,344600.0,14.1928,14.2151,14.1704,14.1779,344600.0
2009-03-26 11:00:00,19.03,19.03,18.97,18.99,257100.0,14.1704,14.1704,14.1258,14.1407,257100.0
2009-03-26 11:05:00,18.99,19.04,18.92,19.01,269300.0,14.1407,14.1779,14.0885,14.1555,269300.0
2009-03-26 11:10:00,19.01,19.01,18.94,19.0,147900.0,14.1555,14.1555,14.1034,14.1481,147900.0
2009-03-26 11:15:00,19.0,19.07,18.99,19.06,109300.0,14.1481,14.2002,14.1407,14.1928,109300.0
2009-03-26 11:20:00,19.07,19.07,18.95,18.98,232300.0,14.2002,14.2002,14.1109,14.1332,232300.0
2009-03-26 11:25:00,18.98,19.06,18.96,19.0,439100.0,14.1332,14.1928,14.1183,14.1481,439100.0
2009-03-26 11:30:00,19.0,19.12,18.97,19.12,243200.0,14.1481,14.2375,14.1258,14.2375,243200.0
2009-03-26 11:35:00,19.12,19.28,19.11,19.24,357500.0,14.2375,14.3566,14.23,14.3268,357500.0
2009-03-26 11:40:00,19.24,19.25,19.12,19.13,225700.0,14.3268,14.3343,14.2375,14.2449,225700.0
2009-03-26 11:45:00,19.13,19.13,19.05,19.06,167100.0,14.2449,14.2449,14.1853,14.1928,167100.0
2009-03-26 11:50:00,19.06,19.06,18.94,19.0,196200.0,14.1928,14.1928,14.1034,14.1481,196200.0
2009-03-26 11:55:00,19.0,19.06,18.97,19.05,77400.0,14.1481,14.1928,14.1258,14.1853,77400.0
2009-03-26 12:00:00,19.06,19.13,19.04,19.12,91700.0,14.1928,14.2449,14.1779,14.2375,91700.0
2009-03-26 12:05:00,19.13,19.21,19.08,19.2,246100.0,14.2449,14.3045,14.2077,14.297,246100.0
2009-03-26 12:10:00,19.19,19.2,19.12,19.19,147700.0,14.2896,14.297,14.2375,14.2896,147700.0
2009-03-26 12:15:00,19.19,19.2,19.05,19.11,234300.0,14.2896,14.297,14.1853,14.23,234300.0
2009-03-26 12:20:00,19.12,19.17,19.12,19.15,316500.0,14.2375,14.2747,14.2375,14.2598,316500.0
2009-03-26 12:25:00,19.15,19.22,19.15,19.2,170600.0,14.2598,14.3119,14.2598,14.297,170600.0
2009-03-26 12:30:00,19.2,19.2,19.12,19.13,148900.0,14.297,14.297,14.2375,14.2449,148900.0
2009-03-26 12:35:00,19.12,19.13,19.06,19.13,70800.0,14.2375,14.2449,14.1928,14.2449,70800.0
2009-03-26 12:40:00,19.13,19.14,19.03,19.03,107200.0,14.2449,14.2524,14.1704,14.1704,107200.0
2009-03-26 12:45:00,19.04,19.1,19.03,19.09,107800.0,14.1779,14.2226,14.1704,14.2151,107800.0
2009-03-26 12:50:00,19.1,19.13,19.07,19.08,231300.0,14.2226,14.2449,14.2002,14.2077,231300.0
2009-03-26 12:55:00,19.07,19.16,19.07,19.16,414700.0,14.2002,14.2672,14.2002,14.2672,414700.0
2009-03-26 13:00:00,19.15,19.35,19.15,19.34,620000.0,14.2598,14.4087,14.2598,14.4013,620000.0
2009-03-26 13:05:00,19.35,19.4,19.27,19.39,344600.0,14.4087,14.446,14.3492,14.4385,344600.0
2009-03-26 13:10:00,19.39,19.41,19.3,19.3,261000.0,14.4385,14.4534,14.3715,14.3715,261000.0
2009-03-26 13:15:00,19.3,19.36,19.3,19.34,104000.0,14.3715,14.4162,14.3715,14.4013,104000.0
2009-03-26 13:20:00,19.34,19.47,19.33,19.33,408800.0,14.4013,14.4981,14.3938,14.3938,408800.0
2009-03-26 13:25:00,19.34,19.38,19.16,19.2,340600.0,14.4013,14.4311,14.2672,14.297,340600.0
2009-03-26 13:30:00,19.19,19.23,19.16,19.21,256600.0,14.2896,14.3194,14.2672,14.3045,256600.0
2009-03-26 13:35:00,19.2,19.21,19.09,19.18,212100.0,14.297,14.3045,14.2151,14.2821,212100.0
2009-03-26 13:40:00,19.18,19.18,19.11,19.14,56100.0,14.2821,14.2821,14.23,14.2524,56100.0
2009-03-26 13:45:00,19.14,19.21,19.14,19.17,119100.0,14.2524,14.3045,14.2524,14.2747,119100.0
2009-03-26 13:50:00,19.17,19.25,19.16,19.16,154000.0,14.2747,14.3343,14.2672,14.2672,154000.0
2009-03-26 13:55:00,19.16,19.23,19.15,19.2,91700.0,14.2672,14.3194,14.2598,14.297,91700.0
2009-03-26 14:00:00,19.2,19.32,19.2,19.32,132400.0,14.297,14.3864,14.297,14.3864,132400.0
2009-03-26 14:05:00,19.31,19.33,19.26,19.28,125800.0,14.3789,14.3938,14.3417,14.3566,125800.0
2009-03-26 14:10:00,19.28,19.35,19.25,19.3,330500.0,14.3566,14.4087,14.3343,14.3715,330500.0
2009-03-26 14:15:00,19.3,19.31,19.25,19.25,193500.0,14.3715,14.3789,14.3343,14.3343,193500.0
2009-03-26 14:20:00,19.26,19.31,19.25,19.29,72300.0,14.3417,14.3789,14.3343,14.364,72300.0
2009-03-26 14:25:00,19.31,19.33,19.2,19.21,410100.0,14.3789,14.3938,14.297,14.3045,410100.0
2009-03-26 14:30:00,19.21,19.22,19.15,19.19,229900.0,14.3045,14.3119,14.2598,14.2896,229900.0
2009-03-26 14:35:00,19.2,19.21,19.15,19.2,181500.0,14.297,14.3045,14.2598,14.297,181500.0
2009-03-26 14:40:00,19.2,19.26,19.2,19.22,162200.0,14.297,14.3417,14.297,14.3119,162200.0
2009-03-26 14:45:00,19.22,19.3,19.22,19.25,216800.0,14.3119,14.3715,14.3119,14.3343,216800.0
2009-03-26 14:50:00,19.25,19.25,19.13,19.15,231500.0,14.3343,14.3343,14.2449,14.2598,231500.0
2009-03-26 14:55:00,19.16,19.19,19.03,19.06,265600.0,14.2672,14.2896,14.1704,14.1928,265600.0
2009-03-26 15:00:00,19.06,19.12,19.06,19.11,197100.0,14.1928,14.2375,14.1928,14.23,197100.0
2009-03-26 15:05:00,19.12,19.2,19.1,19.13,330200.0,14.2375,14.297,14.2226,14.2449,330200.0
2009-03-26 15:10:00,19.14,19.17,19.04,19.07,437200.0,14.2524,14.2747,14.1779,14.2002,437200.0
2009-03-26 15:15:00,19.07,19.07,19.02,19.05,213600.0,14.2002,14.2002,14.163,14.1853,213600.0
2009-03-26 15:20:00,19.05,19.15,19.04,19.14,242200.0,14.1853,14.2598,14.1779,14.2524,242200.0
2009-03-26 15:25:00,19.14,19.23,19.13,19.17,215100.0,14.2524,14.3194,14.2449,14.2747,215100.0
2009-03-26 15:30:00,19.18,19.23,19.13,19.18,246500.0,14.2821,14.3194,14.2449,14.2821,246500.0
2009-03-26 15:35:00,19.18,19.19,19.11,19.14,391000.0,14.2821,14.2896,14.23,14.2524,391000.0
2009-03-26 15:40:00,19.14,19.24,19.14,19.2,310900.0,14.2524,14.3268,14.2524,14.297,310900.0
2009-03-26 15:45:00,19.2,19.2,19.08,19.12,347100.0,14.297,14.297,14.2077,14.2375,347100.0
2009-03-26 15:50:00,19.12,19.17,19.05,19.14,633700.0,14.2375,14.2747,14.1853,14.2524,633700.0
2009-03-26 15:55:00,19.15,19.18,19.06,19.13,1152200.0,14.2598,14.2821,14.1928,14.2449,1152200.0
2009-03-27 09:30:00,18.87,19.01,18.74,18.95,391300.0,14.0513,14.1555,13.9545,14.1109,391300.0
2009-03-27 09:35:00,18.94,18.98,18.86,18.96,234000.0,14.1034,14.1332,14.0439,14.1183,234000.0
2009-03-27 09:40:00,18.96,19.04,18.92,18.99,117500.0,14.1183,14.1779,14.0885,14.1407,117500.0
2009-03-27 09:45:00,18.99,19.0,18.95,18.98,162200.0,14.1407,14.1481,14.1109,14.1332,162200.0
2009-03-27 09:50:00,18.98,19.12,18.95,19.12,139800.0,14.1332,14.2375,14.1109,14.2375,139800.0
2009-03-27 09:55:00,19.12,19.19,19.02,19.05,254200.0,14.2375,14.2896,14.163,14.1853,254200.0
2009-03-27 10:00:00,19.06,19.13,18.98,19.03,193400.0,14.1928,14.2449,14.1332,14.1704,193400.0
2009-03-27 10:05:00,19.04,19.08,18.99,19.03,139900.0,14.1779,14.2077,14.1407,14.1704,139900.0
2009-03-27 10:10:00,19.03,19.1,19.02,19.05,132800.0,14.1704,14.2226,14.163,14.1853,132800.0
2009-03-27 10:15:00,19.06,19.08,18.98,19.01,211700.0,14.1928,14.2077,14.1332,14.1555,211700.0
2009-03-27 10:20:00,19.0,19.13,19.0,19.11,121500.0,14.1481,14.2449,14.1481,14.23,121500.0
2009-03-27 10:25:00,19.12,19.12,18.99,19.02,141000.0,14.2375,14.2375,14.1407,14.163,141000.0
2009-03-27 10:30:00,19.03,19.03,18.95,18.96,315400.0,14.1704,14.1704,14.1109,14.1183,315400.0
2009-03-27 10:35:00,18.97,19.03,18.92,18.93,216400.0,14.1258,14.1704,14.0885,14.096,216400.0
2009-03-27 10:40:00,18.93,18.94,18.87,18.89,144300.0,14.096,14.1034,14.0513,14.0662,144300.0
2009-03-27 10:45:00,18.89,18.95,18.87,18.88,122400.0,14.0662,14.1109,14.0513,14.0587,122400.0
2009-03-27 10:50:00,18.88,18.97,18.85,18.95,215600.0,14.0587,14.1258,14.0364,14.1109,215600.0
2009-03-27 10:55:00,18.95,18.98,18.91,18.94,92100.0,14.1109,14.1332,14.0811,14.1034,92100.0
2009-03-27 11:00:00,18.94,18.94,18.8,18.81,242000.0,14.1034,14.1034,13.9992,14.0066,242000.0
2009-03-27 11:05:00,18.81,18.94,18.81,18.86,196600.0,14.0066,14.1034,14.0066,14.0439,196600.0
2009-03-27 11:10:00,18.86,19.01,18.83,18.98,316400.0,14.0439,14.1555,14.0215,14.1332,316400.0
2009-03-27 11:15:00,18.98,19.0,18.93,18.99,138500.0,14.1332,14.1481,14.096,14.1407,138500.0
2009-03-27 11:20:00,18.99,19.04,18.96,18.98,244000.0,14.1407,14.1779,14.1183,14.1332,244000.0
2009-03-27 11:25:00,18.99,19.03,18.93,18.97,242800.0,14.1407,14.1704,14.096,14.1258,242800.0
2009-03-27 11:30:00,18.97,18.99,18.9,18.91,166900.0,14.1258,14.1407,14.0736,14.0811,166900.0
2009-03-27 11:35:00,18.92,18.93,18.86,18.86,152000.0,14.0885,14.096,14.0439,14.0439,152000.0
2009-03-27 11:40:00,18.87,18.93,18.86,18.93,116400.0,14.0513,14.096,14.0439,14.096,116400.0
2009-03-27 11:45:00,18.92,19.06,18.9,19.04,386800.0,14.0885,14.1928,14.0736,14.1779,386800.0
2009-03-27 11:50:00,19.03,19.04,18.99,19.01,128800.0,14.1704,14.1779,14.1407,14.1555,128800.0
2009-03-27 11:55:00,19.01,19.04,18.99,19.02,107600.0,14.1555,14.1779,14.1407,14.163,107600.0
2009-03-27 12:00:00,19.03,19.09,18.99,19.09,139300.0,14.1704,14.2151,14.1407,14.2151,139300.0
2009-03-27 12:05:00,19.09,19.11,18.99,19.01,151800.0,14.2151,14.23,14.1407,14.1555,151800.0
2009-03-27 12:10:00,19.01,19.04,18.99,19.02,104900.0,14.1555,14.1779,14.1407,14.163,104900.0
2009-03-27 12:15:00,19.03,19.03,18.95,18.98,107300.0,14.1704,14.1704,14.1109,14.1332,107300.0
2009-03-27 12:20:00,18.99,18.99,18.9,18.9,84700.0,14.1407,14.1407,14.0736,14.0736,84700.0
2009-03-27 12:25:00,18.9,18.91,18.85,18.85,93600.0,14.0736,14.0811,14.0364,14.0364,93600.0
2009-03-27 12:30:00,18.85,18.91,18.83,18.91,97100.0,14.0364,14.0811,14.0215,14.0811,97100.0
2009-03-27 12:35:00,18.91,18.93,18.83,18.85,145000.0,14.0811,14.096,14.0215,14.0364,145000.0
2009-03-27 12:40:00,18.85,18.91,18.82,18.9,183500.0,14.0364,14.0811,14.0141,14.0736,183500.0
2009-03-27 12:45:00,18.91,18.98,18.9,18.93,183300.0,14.0811,14.1332,14.0736,14.096,183300.0
2009-03-27 12:50:00,18.93,18.98,18.93,18.94,229800.0,14.096,14.1332,14.096,14.1034,229800.0
2009-03-27 12:55:00,18.94,18.95,18.84,18.89,295400.0,14.1034,14.1109,14.029,14.0662,295400.0
2009-03-27 13:00:00,18.88,18.91,18.86,18.87,152500.0,14.0587,14.0811,14.0439,14.0513,152500.0
2009-03-27 13:05:00,18.87,18.89,18.76,18.81,341700.0,14.0513,14.0662,13.9694,14.0066,341700.0
2009-03-27 13:10:00,18.8,18.81,18.77,18.8,163200.0,13.9992,14.0066,13.9768,13.9992,163200.0
2009-03-27 13:15:00,18.81,18.84,18.78,18.79,189500.0,14.0066,14.029,13.9843,13.9917,189500.0
2009-03-27 13:20:00,18.78,18.81,18.65,18.7,285700.0,13.9843,14.0066,13.8875,13.9247,285700.0
2009-03-27 13:25:00,18.7,18.73,18.66,18.66,102500.0,13.9247,13.947,13.8949,13.8949,102500.0
2009-03-27 13:30:00,18.66,18.75,18.61,18.69,143300.0,13.8949,13.9619,13.8577,13.9173,143300.0
2009-03-27 13:35:00,18.7,18.74,18.64,18.73,95200.0,13.9247,13.9545,13.88,13.947,95200.0
2009-03-27 13:40:00,18.74,18.74,18.57,18.6,286500.0,13.9545,13.9545,13.8279,13.8502,286500.0
2009-03-27 13:45:00,18.6,18.67,18.57,18.66,107500.0,13.8502,13.9024,13.8279,13.8949,107500.0
2009-03-27 13:50:00,18.66,18.66,18.55,18.56,162900.0,13.8949,13.8949,13.813,13.8205,162900.0
2009-03-27 13:55:00,18.57,18.6,18.53,18.55,165100.0,13.8279,13.8502,13.7981,13.813,165100.0
2009-03-27 14:00:00,18.55,18.56,18.5,18.55,171400.0,13.813,13.8205,13.7758,13.813,171400.0
2009-03-27 14:05:00,18.54,18.63,18.54,18.6,110300.0,13.8056,13.8726,13.8056,13.8502,110300.0
2009-03-27 14:10:00,18.59,18.64,18.57,18.64,53800.0,13.8428,13.88,13.8279,13.88,53800.0
2009-03-27 14:15:00,18.64,18.67,18.61,18.66,60100.0,13.88,13.9024,13.8577,13.8949,60100.0
2009-03-27 14:20:00,18.66,18.75,18.64,18.73,111500.0,13.8949,13.9619,13.88,13.947,111500.0
2009-03-27 14:25:00,18.73,18.74,18.7,18.73,49900.0,13.947,13.9545,13.9247,13.947,49900.0
2009-03-27 14:30:00,18.73,18.74,18.66,18.67,92300.0,13.947,13.9545,13.8949,13.9024,92300.0
2009-03-27 14:35:00,18.67,18.7,18.65,18.67,143400.0,13.9024,13.9247,13.8875,13.9024,143400.0
2009-03-27 14:40:00,18.67,18.75,18.67,18.71,135400.0,13.9024,13.9619,13.9024,13.9322,135400.0
2009-03-27 14:45:00,18.71,18.75,18.68,18.7,109300.0,13.9322,13.9619,13.9098,13.9247,109300.0
2009-03-27 14:50:00,18.7,18.75,18.69,18.75,109000.0,13.9247,13.9619,13.9173,13.9619,109000.0
2009-03-27 14:55:00,18.75,18.83,18.7,18.81,121200.0,13.9619,14.0215,13.9247,14.0066,121200.0
2009-03-27 15:00:00,18.83,18.94,18.82,18.82,228400.0,14.0215,14.1034,14.0141,14.0141,228400.0
2009-03-27 15:05:00,18.82,18.85,18.8,18.83,85000.0,14.0141,14.0364,13.9992,14.0215,85000.0
2009-03-27 15:10:00,18.82,18.86,18.8,18.81,72200.0,14.0141,14.0439,13.9992,14.0066,72200.0
2009-03-27 15:15:00,18.81,18.87,18.8,18.83,108300.0,14.0066,14.0513,13.9992,14.0215,108300.0
2009-03-27 15:20:00,18.83,18.86,18.81,18.83,134400.0,14.0215,14.0439,14.0066,14.0215,134400.0
2009-03-27 15:25:00,18.84,18.85,18.76,18.78,127700.0,14.029,14.0364,13.9694,13.9843,127700.0
2009-03-27 15:30:00,18.78,18.88,18.77,18.83,218600.0,13.9843,14.0587,13.9768,14.0215,218600.0
2009-03-27 15:35:00,18.82,18.84,18.78,18.83,231200.0,14.0141,14.029,13.9843,14.0215,231200.0
2009-03-27 15:40:00,18.8,18.89,18.78,18.87,162100.0,13.9992,14.0662,13.9843,14.0513,162100.0
2009-03-27 15:45:00,18.88,18.93,18.87,18.92,228700.0,14.0587,14.096,14.0513,14.0885,228700.0
2009-03-27 15:50:00,18.92,18.93,18.85,18.85,330200.0,14.0885,14.096,14.0364,14.0364,330200.0
2009-03-27 15:55:00,18.86,18.86,18.79,18.81,399600.0,14.0439,14.0439,13.9917,14.0066,399600.0
2009-03-30 09:30:00,18.35,18.42,18.23,18.25,386600.0,13.6641,13.7162,13.5747,13.5896,386600.0
2009-03-30 09:35:00,18.25,18.44,18.23,18.32,486700.0,13.5896,13.7311,13.5747,13.6417,486700.0
2009-03-30 09:40:00,18.32,18.32,18.12,18.12,369500.0,13.6417,13.6417,13.4928,13.4928,369500.0
2009-03-30 09:45:00,18.13,18.26,18.12,18.22,308500.0,13.5003,13.5971,13.4928,13.5673,308500.0
2009-03-30 09:50:00,18.23,18.27,18.18,18.22,183900.0,13.5747,13.6045,13.5375,13.5673,183900.0
2009-03-30 09:55:00,18.22,18.32,18.19,18.3,151100.0,13.5673,13.6417,13.5449,13.6269,151100.0
2009-03-30 10:00:00,18.3,18.37,18.3,18.35,189400.0,13.6269,13.679,13.6269,13.6641,189400.0
2009-03-30 10:05:00,18.34,18.34,18.29,18.34,130000.0,13.6566,13.6566,13.6194,13.6566,130000.0
2009-03-30 10:10:00,18.34,18.4,18.34,18.36,165100.0,13.6566,13.7013,13.6566,13.6715,165100.0
2009-03-30 10:15:00,18.35,18.36,18.28,18.29,171100.0,13.6641,13.6715,13.612,13.6194,171100.0
2009-03-30 10:20:00,18.29,18.3,18.18,18.19,131500.0,13.6194,13.6269,13.5375,13.5449,131500.0
2009-03-30 10:25:00,18.19,18.21,18.16,18.18,166300.0,13.5449,13.5598,13.5226,13.5375,166300.0
2009-03-30 10:30:00,18.18,18.18,18.07,18.07,197200.0,13.5375,13.5375,13.4556,13.4556,197200.0
2009-03-30 10:35:00,18.07,18.07,18.0,18.0,176700.0,13.4556,13.4556,13.4035,13.4035,176700.0
2009-03-30 10:40:00,18.01,18.1,18.0,18.07,270400.0,13.4109,13.4779,13.4035,13.4556,270400.0
2009-03-30 10:45:00,18.08,18.09,18.03,18.08,130000.0,13.463,13.4705,13.4258,13.463,130000.0
2009-03-30 10:50:00,18.08,18.1,18.04,18.08,151200.0,13.463,13.4779,13.4332,13.463,151200.0
2009-03-30 10:55:00,18.09,18.09,18.07,18.08,108900.0,13.4705,13.4705,13.4556,13.463,108900.0
2009-03-30 11:00:00,18.07,18.08,18.0,18.01,82000.0,13.4556,13.463,13.4035,13.4109,82000.0
2009-03-30 11:05:00,18.0,18.02,17.95,17.99,133900.0,13.4035,13.4184,13.3662,13.396,133900.0
2009-03-30 11:10:00,17.99,18.11,17.98,18.09,123700.0,13.396,13.4854,13.3886,13.4705,123700.0
2009-03-30 11:15:00,18.09,18.1,18.05,18.05,121600.0,13.4705,13.4779,13.4407,13.4407,121600.0
2009-03-30 11:20:00,18.05,18.08,18.03,18.03,60700.0,13.4407,13.463,13.4258,13.4258,60700.0
2009-03-30 11:25:00,18.04,18.21,18.03,18.18,414600.0,13.4332,13.5598,13.4258,13.5375,414600.0
2009-03-30 11:30:00,18.18,18.21,18.13,18.17,312800.0,13.5375,13.5598,13.5003,13.5301,312800.0
2009-03-30 11:35:00,18.17,18.22,18.14,18.21,157600.0,13.5301,13.5673,13.5077,13.5598,157600.0
2009-03-30 11:40:00,18.21,18.27,18.19,18.22,262300.0,13.5598,13.6045,13.5449,13.5673,262300.0
2009-03-30 11:45:00,18.22,18.3,18.22,18.27,210100.0,13.5673,13.6269,13.5673,13.6045,210100.0
2009-03-30 11:50:00,18.26,18.3,18.22,18.22,190400.0,13.5971,13.6269,13.5673,13.5673,190400.0
2009-03-30 11:55:00,18.22,18.34,18.19,18.34,117400.0,13.5673,13.6566,13.5449,13.6566,117400.0
2009-03-30 12:00:00,18.34,18.41,18.31,18.31,141000.0,13.6566,13.7088,13.6343,13.6343,141000.0
2009-03-30 12:05:00,18.31,18.31,18.25,18.27,101000.0,13.6343,13.6343,13.5896,13.6045,101000.0
2009-03-30 12:10:00,18.27,18.32,18.27,18.29,68400.0,13.6045,13.6417,13.6045,13.6194,68400.0
2009-03-30 12:15:00,18.28,18.41,18.28,18.4,124200.0,13.612,13.7088,13.612,13.7013,124200.0
2009-03-30 12:20:00,18.41,18.43,18.39,18.43,83500.0,13.7088,13.7237,13.6939,13.7237,83500.0
2009-03-30 12:25:00,18.43,18.51,18.43,18.47,198700.0,13.7237,13.7832,13.7237,13.7534,198700.0
2009-03-30 12:30:00,18.46,18.53,18.46,18.5,147800.0,13.746,13.7981,13.746,13.7758,147800.0
2009-03-30 12:35:00,18.51,18.6,18.48,18.5,325700.0,13.7832,13.8502,13.7609,13.7758,325700.0
2009-03-30 12:40:00,18.5,18.51,18.48,18.5,241900.0,13.7758,13.7832,13.7609,13.7758,241900.0
2009-03-30 12:45:00,18.5,18.5,18.45,18.45,112100.0,13.7758,13.7758,13.7386,13.7386,112100.0
2009-03-30 12:50:00,18.45,18.47,18.43,18.46,77900.0,13.7386,13.7534,13.7237,13.746,77900.0
2009-03-30 12:55:00,18.45,18.47,18.31,18.32,233400.0,13.7386,13.7534,13.6343,13.6417,233400.0
2009-03-30 13:00:00,18.31,18.36,18.31,18.34,46700.0,13.6343,13.6715,13.6343,13.6566,46700.0
2009-03-30 13:05:00,18.33,18.33,18.29,18.3,42200.0,13.6492,13.6492,13.6194,13.6269,42200.0
2009-03-30 13:10:00,18.3,18.3,18.26,18.27,127500.0,13.6269,13.6269,13.5971,13.6045,127500.0
2009-03-30 13:15:00,18.27,18.27,18.25,18.25,166600.0,13.6045,13.6045,13.5896,13.5896,166600.0
2009-03-30 13:20:00,18.25,18.26,18.23,18.26,147600.0,13.5896,13.5971,13.5747,13.5971,147600.0
2009-03-30 13:25:00,18.25,18.41,18.25,18.39,310900.0,13.5896,13.7088,13.5896,13.6939,310900.0
2009-03-30 13:30:00,18.39,18.39,18.33,18.33,127000.0,13.6939,13.6939,13.6492,13.6492,127000.0
2009-03-30 13:35:00,18.33,18.34,18.25,18.26,86500.0,13.6492,13.6566,13.5896,13.5971,86500.0
2009-03-30 13:40:00,18.27,18.31,18.27,18.3,25500.0,13.6045,13.6343,13.6045,13.6269,25500.0
2009-03-30 13:45:00,18.31,18.31,18.21,18.24,123100.0,13.6343,13.6343,13.5598,13.5822,123100.0
2009-03-30 13:50:00,18.23,18.24,18.22,18.23,224200.0,13.5747,13.5822,13.5673,13.5747,224200.0
2009-03-30 13:55:00,18.23,18.28,18.19,18.19,129200.0,13.5747,13.612,13.5449,13.5449,129200.0
2009-03-30 14:00:00,18.19,18.25,18.18,18.25,126800.0,13.5449,13.5896,13.5375,13.5896,126800.0
2009-03-30 14:05:00,18.25,18.25,18.19,18.21,47700.0,13.5896,13.5896,13.5449,13.5598,47700.0
2009-03-30 14:10:00,18.21,18.28,18.2,18.25,127700.0,13.5598,13.612,13.5524,13.5896,127700.0
2009-03-30 14:15:00,18.26,18.26,18.22,18.24,49100.0,13.5971,13.5971,13.5673,13.5822,49100.0
2009-03-30 14:20:00,18.23,18.26,18.22,18.22,107500.0,13.5747,13.5971,13.5673,13.5673,107500.0
2009-03-30 14:25:00,18.22,18.26,18.2,18.23,143400.0,13.5673,13.5971,13.5524,13.5747,143400.0
2009-03-30 14:30:00,18.23,18.27,18.22,18.25,78000.0,13.5747,13.6045,13.5673,13.5896,78000.0
2009-03-30 14:35:00,18.25,18.26,18.19,18.2,42500.0,13.5896,13.5971,13.5449,13.5524,42500.0
2009-03-30 14:40:00,18.19,18.2,18.12,18.13,90200.0,13.5449,13.5524,13.4928,13.5003,90200.0
2009-03-30 14:45:00,18.13,18.17,18.11,18.15,90000.0,13.5003,13.5301,13.4854,13.5152,90000.0
2009-03-30 14:50:00,18.15,18.17,18.14,18.14,76200.0,13.5152,13.5301,13.5077,13.5077,76200.0
2009-03-30 14:55:00,18.15,18.16,18.11,18.11,116000.0,13.5152,13.5226,13.4854,13.4854,116000.0
2009-03-30 15:00:00,18.11,18.15,18.09,18.14,67400.0,13.4854,13.5152,13.4705,13.5077,67400.0
2009-03-30 15:05:00,18.14,18.19,18.12,18.18,131900.0,13.5077,13.5449,13.4928,13.5375,131900.0
2009-03-30 15:10:00,18.19,18.21,18.18,18.19,160900.0,13.5449,13.5598,13.5375,13.5449,160900.0
2009-03-30 15:15:00,18.19,18.26,18.19,18.24,175900.0,13.5449,13.5971,13.5449,13.5822,175900.0
2009-03-30 15:20:00,18.25,18.33,18.23,18.31,162800.0,13.5896,13.6492,13.5747,13.6343,162800.0
2009-03-30 15:25:00,18.32,18.34,18.22,18.24,140900.0,13.6417,13.6566,13.5673,13.5822,140900.0
2009-03-30 15:30:00,18.23,18.35,18.23,18.32,159900.0,13.5747,13.6641,13.5747,13.6417,159900.0
2009-03-30 15:35:00,18.32,18.34,18.27,18.27,119900.0,13.6417,13.6566,13.6045,13.6045,119900.0
2009-03-30 15:40:00,18.27,18.33,18.25,18.31,254100.0,13.6045,13.6492,13.5896,13.6343,254100.0
2009-03-30 15:45:00,18.31,18.42,18.29,18.41,512900.0,13.6343,13.7162,13.6194,13.7088,512900.0
2009-03-30 15:50:00,18.41,18.44,18.38,18.42,449700.0,13.7088,13.7311,13.6864,13.7162,449700.0
2009-03-30 15:55:00,18.42,18.47,18.41,18.47,617400.0,13.7162,13.7534,13.7088,13.7534,617400.0
2009-03-31 09:30:00,18.38,18.43,18.14,18.2,518500.0,13.6864,13.7237,13.5077,13.5524,518500.0
2009-03-31 09:35:00,18.2,18.45,17.95,18.0,501500.0,13.5524,13.7386,13.3662,13.4035,501500.0
2009-03-31 09:40:00,18.0,18.0,17.72,17.82,765500.0,13.4035,13.4035,13.195,13.2694,765500.0
2009-03-31 09:45:00,17.83,17.93,17.82,17.91,481700.0,13.2769,13.3513,13.2694,13.3364,481700.0
2009-03-31 09:50:00,17.91,17.91,17.81,17.88,530200.0,13.3364,13.3364,13.262,13.3141,530200.0
2009-03-31 09:55:00,17.88,17.95,17.88,17.91,247300.0,13.3141,13.3662,13.3141,13.3364,247300.0
2009-03-31 10:00:00,17.91,17.95,17.88,17.92,398900.0,13.3364,13.3662,13.3141,13.3439,398900.0
2009-03-31 10:05:00,17.92,18.04,17.92,17.99,493200.0,13.3439,13.4332,13.3439,13.396,493200.0
2009-03-31 10:10:00,17.98,18.0,17.93,17.93,311800.0,13.3886,13.4035,13.3513,13.3513,311800.0
2009-03-31 10:15:00,17.93,17.95,17.86,17.9,267300.0,13.3513,13.3662,13.2992,13.329,267300.0
2009-03-31 10:20:00,17.89,17.92,17.82,17.82,159800.0,13.3216,13.3439,13.2694,13.2694,159800.0
2009-03-31 10:25:00,17.82,17.84,17.76,17.82,252400.0,13.2694,13.2843,13.2248,13.2694,252400.0
2009-03-31 10:30:00,17.82,17.93,17.78,17.89,299400.0,13.2694,13.3513,13.2396,13.3216,299400.0
2009-03-31 10:35:00,17.88,17.9,17.87,17.88,135500.0,13.3141,13.329,13.3067,13.3141,135500.0
2009-03-31 10:40:00,17.89,17.92,17.85,17.92,306700.0,13.3216,13.3439,13.2918,13.3439,306700.0
2009-03-31 10:45:00,17.92,17.94,17.87,17.88,211000.0,13.3439,13.3588,13.3067,13.3141,211000.0
2009-03-31 10:50:00,17.89,17.92,17.79,17.8,184900.0,13.3216,13.3439,13.2471,13.2545,184900.0
2009-03-31 10:55:00,17.79,17.8,17.69,17.74,195700.0,13.2471,13.2545,13.1726,13.2099,195700.0
2009-03-31 11:00:00,17.75,17.83,17.73,17.8,202300.0,13.2173,13.2769,13.2024,13.2545,202300.0
2009-03-31 11:05:00,17.8,17.92,17.78,17.92,212400.0,13.2545,13.3439,13.2396,13.3439,212400.0
2009-03-31 11:10:00,17.92,17.92,17.83,17.85,170300.0,13.3439,13.3439,13.2769,13.2918,170300.0
2009-03-31 11:15:00,17.86,17.94,17.86,17.91,123100.0,13.2992,13.3588,13.2992,13.3364,123100.0
2009-03-31 11:20:00,17.91,17.98,17.9,17.97,303200.0,13.3364,13.3886,13.329,13.3811,303200.0
2009-03-31 11:25:00,17.98,18.03,17.95,18.01,415900.0,13.3886,13.4258,13.3662,13.4109,415900.0
2009-03-31 11:30:00,18.01,18.03,17.96,18.0,215700.0,13.4109,13.4258,13.3737,13.4035,215700.0
2009-03-31 11:35:00,18.0,18.02,17.99,18.0,70300.0,13.4035,13.4184,13.396,13.4035,70300.0
2009-03-31 11:40:00,18.0,18.0,17.94,17.96,49100.0,13.4035,13.4035,13.3588,13.3737,49100.0
2009-03-31 11:45:00,17.96,17.97,17.94,17.94,75800.0,13.3737,13.3811,13.3588,13.3588,75800.0
2009-03-31 11:50:00,17.94,17.95,17.91,17.94,98300.0,13.3588,13.3662,13.3364,13.3588,98300.0
2009-03-31 11:55:00,17.95,17.96,17.9,17.94,105500.0,13.3662,13.3737,13.329,13.3588,105500.0
2009-03-31 12:00:00,17.94,17.95,17.86,17.87,118800.0,13.3588,13.3662,13.2992,13.3067,118800.0
2009-03-31 12:05:00,17.87,17.87,17.83,17.84,39000.0,13.3067,13.3067,13.2769,13.2843,39000.0
2009-03-31 12:10:00,17.84,17.87,17.83,17.85,85600.0,13.2843,13.3067,13.2769,13.2918,85600.0
2009-03-31 12:15:00,17.85,17.89,17.85,17.88,58400.0,13.2918,13.3216,13.2918,13.3141,58400.0
2009-03-31 12:20:00,17.89,17.93,17.85,17.89,163400.0,13.3216,13.3513,13.2918,13.3216,163400.0
2009-03-31 12:25:00,17.9,17.94,17.89,17.93,79900.0,13.329,13.3588,13.3216,13.3513,79900.0
2009-03-31 12:30:00,17.93,17.94,17.9,17.91,43800.0,13.3513,13.3588,13.329,13.3364,43800.0
2009-03-31 12:35:00,17.92,17.97,17.91,17.97,50200.0,13.3439,13.3811,13.3364,13.3811,50200.0
2009-03-31 12:40:00,17.97,18.01,17.96,18.01,125800.0,13.3811,13.4109,13.3737,13.4109,125800.0
2009-03-31 12:45:00,18.01,18.1,18.0,18.09,108200.0,13.4109,13.4779,13.4035,13.4705,108200.0
2009-03-31 12:50:00,18.1,18.18,18.06,18.13,145200.0,13.4779,13.5375,13.4481,13.5003,145200.0
2009-03-31 12:55:00,18.13,18.17,18.13,18.16,51200.0,13.5003,13.5301,13.5003,13.5226,51200.0
2009-03-31 13:00:00,18.16,18.25,18.16,18.23,126700.0,13.5226,13.5896,13.5226,13.5747,126700.0
2009-03-31 13:05:00,18.23,18.33,18.23,18.33,142500.0,13.5747,13.6492,13.5747,13.6492,142500.0
2009-03-31 13:10:00,18.33,18.42,18.32,18.4,194700.0,13.6492,13.7162,13.6417,13.7013,194700.0
2009-03-31 13:15:00,18.39,18.41,18.28,18.3,183700.0,13.6939,13.7088,13.612,13.6269,183700.0
2009-03-31 13:20:00,18.3,18.33,18.29,18.32,97900.0,13.6269,13.6492,13.6194,13.6417,97900.0
2009-03-31 13:25:00,18.32,18.35,18.26,18.28,155500.0,13.6417,13.6641,13.5971,13.612,155500.0
2009-03-31 13:30:00,18.28,18.32,18.24,18.3,98800.0,13.612,13.6417,13.5822,13.6269,98800.0
2009-03-31 13:35:00,18.31,18.35,18.28,18.28,67700.0,13.6343,13.6641,13.612,13.612,67700.0
2009-03-31 13:40:00,18.29,18.29,18.25,18.25,44700.0,13.6194,13.6194,13.5896,13.5896,44700.0
2009-03-31 13:45:00,18.26,18.28,18.25,18.27,51100.0,13.5971,13.612,13.5896,13.6045,51100.0
2009-03-31 13:50:00,18.27,18.28,18.25,18.25,139600.0,13.6045,13.612,13.5896,13.5896,139600.0
2009-03-31 13:55:00,18.25,18.36,18.25,18.35,97000.0,13.5896,13.6715,13.5896,13.6641,97000.0
2009-03-31 14:00:00,18.35,18.45,18.34,18.39,228900.0,13.6641,13.7386,13.6566,13.6939,228900.0
2009-03-31 14:05:00,18.39,18.41,18.37,18.39,113800.0,13.6939,13.7088,13.679,13.6939,113800.0
2009-03-31 14:10:00,18.39,18.45,18.36,18.43,149900.0,13.6939,13.7386,13.6715,13.7237,149900.0
2009-03-31 14:15:00,18.43,18.46,18.42,18.45,78100.0,13.7237,13.746,13.7162,13.7386,78100.0
2009-03-31 14:20:00,18.45,18.47,18.33,18.33,261600.0,13.7386,13.7534,13.6492,13.6492,261600.0
2009-03-31 14:25:00,18.34,18.35,18.3,18.33,128400.0,13.6566,13.6641,13.6269,13.6492,128400.0
2009-03-31 14:30:00,18.34,18.43,18.33,18.42,105900.0,13.6566,13.7237,13.6492,13.7162,105900.0
2009-03-31 14:35:00,18.42,18.5,18.4,18.49,186300.0,13.7162,13.7758,13.7013,13.7683,186300.0
2009-03-31 14:40:00,18.49,18.49,18.44,18.45,137100.0,13.7683,13.7683,13.7311,13.7386,137100.0
2009-03-31 14:45:00,18.45,18.5,18.41,18.42,165600.0,13.7386,13.7758,13.7088,13.7162,165600.0
2009-03-31 14:50:00,18.41,18.47,18.41,18.46,102400.0,13.7088,13.7534,13.7088,13.746,102400.0
2009-03-31 14:55:00,18.47,18.47,18.43,18.45,135100.0,13.7534,13.7534,13.7237,13.7386,135100.0
2009-03-31 15:00:00,18.45,18.46,18.39,18.42,140400.0,13.7386,13.746,13.6939,13.7162,140400.0
2009-03-31 15:05:00,18.42,18.43,18.33,18.35,291300.0,13.7162,13.7237,13.6492,13.6641,291300.0
2009-03-31 15:10:00,18.35,18.37,18.33,18.36,125200.0,13.6641,13.679,13.6492,13.6715,125200.0
2009-03-31 15:15:00,18.35,18.37,18.32,18.37,142100.0,13.6641,13.679,13.6417,13.679,142100.0
2009-03-31 15:20:00,18.36,18.41,18.33,18.41,111500.0,13.6715,13.7088,13.6492,13.7088,111500.0
2009-03-31 15:25:00,18.41,18.46,18.39,18.44,166600.0,13.7088,13.746,13.6939,13.7311,166600.0
2009-03-31 15:30:00,18.45,18.45,18.28,18.28,284600.0,13.7386,13.7386,13.612,13.612,284600.0
2009-03-31 15:35:00,18.28,18.31,18.2,18.31,293700.0,13.612,13.6343,13.5524,13.6343,293700.0
2009-03-31 15:40:00,18.3,18.34,18.22,18.22,453600.0,13.6269,13.6566,13.5673,13.5673,453600.0
2009-03-31 15:45:00,18.22,18.28,18.13,18.13,367800.0,13.5673,13.612,13.5003,13.5003,367800.0
2009-03-31 15:50:00,18.14,18.32,18.13,18.29,374600.0,13.5077,13.6417,13.5003,13.6194,374600.0
2009-03-31 15:55:00,18.3,18.33,18.18,18.19,675300.0,13.6269,13.6492,13.5375,13.5449,675300.0
2009-04-01 09:30:00,17.87,18.1,17.75,17.76,385000.0,13.3067,13.4779,13.2173,13.2248,385000.0
2009-04-01 09:35:00,17.76,17.93,17.76,17.81,281600.0,13.2248,13.3513,13.2248,13.262,281600.0
2009-04-01 09:40:00,17.81,17.84,17.76,17.8,117200.0,13.262,13.2843,13.2248,13.2545,117200.0
2009-04-01 09:45:00,17.8,17.83,17.75,17.75,166900.0,13.2545,13.2769,13.2173,13.2173,166900.0
2009-04-01 09:50:00,17.75,17.79,17.69,17.71,243200.0,13.2173,13.2471,13.1726,13.1875,243200.0
2009-04-01 09:55:00,17.71,17.74,17.65,17.73,266100.0,13.1875,13.2099,13.1428,13.2024,266100.0
2009-04-01 10:00:00,17.73,17.88,17.73,17.85,314500.0,13.2024,13.3141,13.2024,13.2918,314500.0
2009-04-01 10:05:00,17.85,18.0,17.8,17.98,284500.0,13.2918,13.4035,13.2545,13.3886,284500.0
2009-04-01 10:10:00,17.97,18.0,17.95,17.98,186900.0,13.3811,13.4035,13.3662,13.3886,186900.0
2009-04-01 10:15:00,18.0,18.04,17.95,18.02,200500.0,13.4035,13.4332,13.3662,13.4184,200500.0
2009-04-01 10:20:00,18.02,18.18,18.01,18.07,293000.0,13.4184,13.5375,13.4109,13.4556,293000.0
2009-04-01 10:25:00,18.07,18.08,17.99,18.0,314700.0,13.4556,13.463,13.396,13.4035,314700.0
2009-04-01 10:30:00,18.0,18.02,17.97,18.01,254300.0,13.4035,13.4184,13.3811,13.4109,254300.0
2009-04-01 10:35:00,18.01,18.07,17.99,18.04,286700.0,13.4109,13.4556,13.396,13.4332,286700.0
2009-04-01 10:40:00,18.04,18.16,18.04,18.15,246100.0,13.4332,13.5226,13.4332,13.5152,246100.0
2009-04-01 10:45:00,18.16,18.22,18.15,18.2,199400.0,13.5226,13.5673,13.5152,13.5524,199400.0
2009-04-01 10:50:00,18.2,18.28,18.2,18.24,126900.0,13.5524,13.612,13.5524,13.5822,126900.0
2009-04-01 10:55:00,18.24,18.35,18.24,18.25,234900.0,13.5822,13.6641,13.5822,13.5896,234900.0
2009-04-01 11:00:00,18.25,18.3,18.25,18.26,114000.0,13.5896,13.6269,13.5896,13.5971,114000.0
2009-04-01 11:05:00,18.26,18.35,18.24,18.34,151000.0,13.5971,13.6641,13.5822,13.6566,151000.0
2009-04-01 11:10:00,18.34,18.39,18.3,18.37,237600.0,13.6566,13.6939,13.6269,13.679,237600.0
2009-04-01 11:15:00,18.37,18.43,18.33,18.39,160400.0,13.679,13.7237,13.6492,13.6939,160400.0
2009-04-01 11:20:00,18.39,18.45,18.34,18.36,230400.0,13.6939,13.7386,13.6566,13.6715,230400.0
2009-04-01 11:25:00,18.37,18.38,18.35,18.36,163100.0,13.679,13.6864,13.6641,13.6715,163100.0
2009-04-01 11:30:00,18.36,18.39,18.32,18.34,179500.0,13.6715,13.6939,13.6417,13.6566,179500.0
2009-04-01 11:35:00,18.33,18.34,18.29,18.33,117500.0,13.6492,13.6566,13.6194,13.6492,117500.0
2009-04-01 11:40:00,18.33,18.36,18.32,18.36,121600.0,13.6492,13.6715,13.6417,13.6715,121600.0
2009-04-01 11:45:00,18.36,18.36,18.29,18.32,68000.0,13.6715,13.6715,13.6194,13.6417,68000.0
2009-04-01 11:50:00,18.32,18.32,18.23,18.24,95900.0,13.6417,13.6417,13.5747,13.5822,95900.0
2009-04-01 11:55:00,18.23,18.32,18.23,18.28,106800.0,13.5747,13.6417,13.5747,13.612,106800.0
2009-04-01 12:00:00,18.29,18.3,18.26,18.26,78000.0,13.6194,13.6269,13.5971,13.5971,78000.0
2009-04-01 12:05:00,18.26,18.38,18.26,18.38,82200.0,13.5971,13.6864,13.5971,13.6864,82200.0
2009-04-01 12:10:00,18.38,18.48,18.38,18.47,159500.0,13.6864,13.7609,13.6864,13.7534,159500.0
2009-04-01 12:15:00,18.46,18.49,18.44,18.44,109000.0,13.746,13.7683,13.7311,13.7311,109000.0
2009-04-01 12:20:00,18.44,18.47,18.44,18.45,96000.0,13.7311,13.7534,13.7311,13.7386,96000.0
2009-04-01 12:25:00,18.45,18.46,18.43,18.43,102700.0,13.7386,13.746,13.7237,13.7237,102700.0
2009-04-01 12:30:00,18.43,18.46,18.42,18.44,109700.0,13.7237,13.746,13.7162,13.7311,109700.0
2009-04-01 12:35:00,18.44,18.44,18.38,18.39,105700.0,13.7311,13.7311,13.6864,13.6939,105700.0
2009-04-01 12:40:00,18.4,18.42,18.38,18.42,64300.0,13.7013,13.7162,13.6864,13.7162,64300.0
2009-04-01 12:45:00,18.42,18.47,18.41,18.45,65200.0,13.7162,13.7534,13.7088,13.7386,65200.0
2009-04-01 12:50:00,18.45,18.47,18.45,18.45,62200.0,13.7386,13.7534,13.7386,13.7386,62200.0
2009-04-01 12:55:00,18.45,18.46,18.36,18.4,192300.0,13.7386,13.746,13.6715,13.7013,192300.0
2009-04-01 13:00:00,18.39,18.42,18.35,18.42,123800.0,13.6939,13.7162,13.6641,13.7162,123800.0
2009-04-01 13:05:00,18.42,18.42,18.33,18.33,77200.0,13.7162,13.7162,13.6492,13.6492,77200.0
2009-04-01 13:10:00,18.34,18.42,18.33,18.41,121000.0,13.6566,13.7162,13.6492,13.7088,121000.0
2009-04-01 13:15:00,18.41,18.42,18.39,18.4,78900.0,13.7088,13.7162,13.6939,13.7013,78900.0
2009-04-01 13:20:00,18.4,18.44,18.39,18.41,67400.0,13.7013,13.7311,13.6939,13.7088,67400.0
2009-04-01 13:25:00,18.41,18.42,18.4,18.4,15700.0,13.7088,13.7162,13.7013,13.7013,15700.0
2009-04-01 13:30:00,18.4,18.42,18.39,18.39,123700.0,13.7013,13.7162,13.6939,13.6939,123700.0
2009-04-01 13:35:00,18.4,18.46,18.39,18.46,115400.0,13.7013,13.746,13.6939,13.746,115400.0
2009-04-01 13:40:00,18.46,18.53,18.46,18.48,369400.0,13.746,13.7981,13.746,13.7609,369400.0
2009-04-01 13:45:00,18.48,18.48,18.41,18.41,153700.0,13.7609,13.7609,13.7088,13.7088,153700.0
2009-04-01 13:50:00,18.42,18.47,18.41,18.45,73300.0,13.7162,13.7534,13.7088,13.7386,73300.0
2009-04-01 13:55:00,18.44,18.45,18.36,18.4,112700.0,13.7311,13.7386,13.6715,13.7013,112700.0
2009-04-01 14:00:00,18.41,18.42,18.38,18.42,56300.0,13.7088,13.7162,13.6864,13.7162,56300.0
2009-04-01 14:05:00,18.42,18.58,18.41,18.49,223400.0,13.7162,13.8354,13.7088,13.7683,223400.0
2009-04-01 14:10:00,18.5,18.55,18.49,18.55,73000.0,13.7758,13.813,13.7683,13.813,73000.0
2009-04-01 14:15:00,18.55,18.59,18.55,18.57,57600.0,13.813,13.8428,13.813,13.8279,57600.0
2009-04-01 14:20:00,18.56,18.6,18.56,18.57,100500.0,13.8205,13.8502,13.8205,13.8279,100500.0
2009-04-01 14:25:00,18.56,18.6,18.55,18.59,82000.0,13.8205,13.8502,13.813,13.8428,82000.0
2009-04-01 14:30:00,18.58,18.61,18.58,18.6,109400.0,13.8354,13.8577,13.8354,13.8502,109400.0
2009-04-01 14:35:00,18.6,18.6,18.52,18.52,97400.0,13.8502,13.8502,13.7907,13.7907,97400.0
2009-04-01 14:40:00,18.52,18.54,18.46,18.46,164300.0,13.7907,13.8056,13.746,13.746,164300.0
2009-04-01 14:45:00,18.46,18.49,18.42,18.47,106800.0,13.746,13.7683,13.7162,13.7534,106800.0
2009-04-01 14:50:00,18.45,18.53,18.43,18.52,91700.0,13.7386,13.7981,13.7237,13.7907,91700.0
2009-04-01 14:55:00,18.52,18.53,18.48,18.53,88200.0,13.7907,13.7981,13.7609,13.7981,88200.0
2009-04-01 15:00:00,18.53,18.53,18.35,18.36,238700.0,13.7981,13.7981,13.6641,13.6715,238700.0
2009-04-01 15:05:00,18.37,18.43,18.36,18.37,130300.0,13.679,13.7237,13.6715,13.679,130300.0
2009-04-01 15:10:00,18.37,18.38,18.28,18.35,176800.0,13.679,13.6864,13.612,13.6641,176800.0
2009-04-01 15:15:00,18.35,18.38,18.28,18.37,140700.0,13.6641,13.6864,13.612,13.679,140700.0
2009-04-01 15:20:00,18.36,18.39,18.33,18.35,141600.0,13.6715,13.6939,13.6492,13.6641,141600.0
2009-04-01 15:25:00,18.35,18.41,18.35,18.39,102600.0,13.6641,13.7088,13.6641,13.6939,102600.0
2009-04-01 15:30:00,18.4,18.4,18.35,18.39,196000.0,13.7013,13.7013,13.6641,13.6939,196000.0
2009-04-01 15:35:00,18.4,18.43,18.39,18.43,230700.0,13.7013,13.7237,13.6939,13.7237,230700.0
2009-04-01 15:40:00,18.43,18.48,18.41,18.44,355200.0,13.7237,13.7609,13.7088,13.7311,355200.0
2009-04-01 15:45:00,18.44,18.51,18.44,18.49,200100.0,13.7311,13.7832,13.7311,13.7683,200100.0
2009-04-01 15:50:00,18.49,18.55,18.45,18.46,293500.0,13.7683,13.813,13.7386,13.746,293500.0
2009-04-01 15:55:00,18.47,18.51,18.45,18.45,427500.0,13.7534,13.7832,13.7386,13.7386,427500.0
2009-04-02 09:30:00,18.76,18.95,18.76,18.93,182800.0,13.9694,14.1109,13.9694,14.096,182800.0
2009-04-02 09:35:00,18.93,19.06,18.83,18.87,425500.0,14.096,14.1928,14.0215,14.0513,425500.0
2009-04-02 09:40:00,18.87,19.03,18.87,19.03,156600.0,14.0513,14.1704,14.0513,14.1704,156600.0
2009-04-02 09:45:00,19.03,19.25,18.98,19.24,351900.0,14.1704,14.3343,14.1332,14.3268,351900.0
2009-04-02 09:50:00,19.24,19.25,19.08,19.19,363400.0,14.3268,14.3343,14.2077,14.2896,363400.0
2009-04-02 09:55:00,19.2,19.35,19.15,19.33,254200.0,14.297,14.4087,14.2598,14.3938,254200.0
2009-04-02 10:00:00,19.33,19.47,19.33,19.39,339100.0,14.3938,14.4981,14.3938,14.4385,339100.0
2009-04-02 10:05:00,19.39,19.4,19.31,19.35,257400.0,14.4385,14.446,14.3789,14.4087,257400.0
2009-04-02 10:10:00,19.36,19.44,19.31,19.31,428300.0,14.4162,14.4757,14.3789,14.3789,428300.0
2009-04-02 10:15:00,19.31,19.51,19.31,19.51,288200.0,14.3789,14.5279,14.3789,14.5279,288200.0
2009-04-02 10:20:00,19.5,19.52,19.37,19.43,190600.0,14.5204,14.5353,14.4236,14.4683,190600.0
2009-04-02 10:25:00,19.43,19.49,19.38,19.39,167600.0,14.4683,14.513,14.4311,14.4385,167600.0
2009-04-02 10:30:00,19.39,19.47,19.39,19.45,110400.0,14.4385,14.4981,14.4385,14.4832,110400.0
2009-04-02 10:35:00,19.45,19.45,19.39,19.41,167500.0,14.4832,14.4832,14.4385,14.4534,167500.0
2009-04-02 10:40:00,19.41,19.5,19.39,19.49,229000.0,14.4534,14.5204,14.4385,14.513,229000.0
2009-04-02 10:45:00,19.5,19.57,19.48,19.5,262200.0,14.5204,14.5725,14.5055,14.5204,262200.0
2009-04-02 10:50:00,19.51,19.55,19.47,19.49,168200.0,14.5279,14.5577,14.4981,14.513,168200.0
2009-04-02 10:55:00,19.48,19.51,19.46,19.47,308300.0,14.5055,14.5279,14.4906,14.4981,308300.0
2009-04-02 11:00:00,19.48,19.58,19.46,19.57,259600.0,14.5055,14.58,14.4906,14.5725,259600.0
2009-04-02 11:05:00,19.57,19.61,19.44,19.47,348900.0,14.5725,14.6023,14.4757,14.4981,348900.0
2009-04-02 11:10:00,19.47,19.75,19.47,19.75,612700.0,14.4981,14.7066,14.4981,14.7066,612700.0
2009-04-02 11:15:00,19.75,19.8,19.71,19.8,308200.0,14.7066,14.7438,14.6768,14.7438,308200.0
2009-04-02 11:20:00,19.79,19.85,19.7,19.71,292600.0,14.7364,14.781,14.6693,14.6768,292600.0
2009-04-02 11:25:00,19.71,19.83,19.71,19.81,204400.0,14.6768,14.7661,14.6768,14.7513,204400.0
2009-04-02 11:30:00,19.81,19.82,19.68,19.7,308800.0,14.7513,14.7587,14.6545,14.6693,308800.0
2009-04-02 11:35:00,19.7,19.75,19.68,19.74,209700.0,14.6693,14.7066,14.6545,14.6991,209700.0
2009-04-02 11:40:00,19.73,19.76,19.68,19.7,147900.0,14.6917,14.714,14.6545,14.6693,147900.0
2009-04-02 11:45:00,19.7,19.76,19.69,19.71,140400.0,14.6693,14.714,14.6619,14.6768,140400.0
2009-04-02 11:50:00,19.72,19.74,19.7,19.71,222300.0,14.6842,14.6991,14.6693,14.6768,222300.0
2009-04-02 11:55:00,19.71,19.75,19.7,19.74,100700.0,14.6768,14.7066,14.6693,14.6991,100700.0
2009-04-02 12:00:00,19.74,19.75,19.68,19.69,96200.0,14.6991,14.7066,14.6545,14.6619,96200.0
2009-04-02 12:05:00,19.68,19.72,19.68,19.71,90000.0,14.6545,14.6842,14.6545,14.6768,90000.0
2009-04-02 12:10:00,19.72,19.74,19.71,19.73,39800.0,14.6842,14.6991,14.6768,14.6917,39800.0
2009-04-02 12:15:00,19.74,19.78,19.72,19.75,151800.0,14.6991,14.7289,14.6842,14.7066,151800.0
2009-04-02 12:20:00,19.75,19.81,19.75,19.78,118900.0,14.7066,14.7513,14.7066,14.7289,118900.0
2009-04-02 12:25:00,19.77,19.85,19.74,19.8,411200.0,14.7215,14.781,14.6991,14.7438,411200.0
2009-04-02 12:30:00,19.8,19.87,19.79,19.82,489100.0,14.7438,14.7959,14.7364,14.7587,489100.0
2009-04-02 12:35:00,19.83,19.85,19.82,19.84,108500.0,14.7661,14.781,14.7587,14.7736,108500.0
2009-04-02 12:40:00,19.84,19.88,19.83,19.87,198200.0,14.7736,14.8034,14.7661,14.7959,198200.0
2009-04-02 12:45:00,19.88,19.92,19.86,19.86,247500.0,14.8034,14.8332,14.7885,14.7885,247500.0
2009-04-02 12:50:00,19.87,19.9,19.84,19.86,113600.0,14.7959,14.8183,14.7736,14.7885,113600.0
2009-04-02 12:55:00,19.86,19.87,19.81,19.82,86800.0,14.7885,14.7959,14.7513,14.7587,86800.0
2009-04-02 13:00:00,19.82,19.9,19.8,19.88,185500.0,14.7587,14.8183,14.7438,14.8034,185500.0
2009-04-02 13:05:00,19.88,19.88,19.77,19.8,207100.0,14.8034,14.8034,14.7215,14.7438,207100.0
2009-04-02 13:10:00,19.8,19.8,19.71,19.73,202900.0,14.7438,14.7438,14.6768,14.6917,202900.0
2009-04-02 13:15:00,19.73,19.76,19.72,19.75,114900.0,14.6917,14.714,14.6842,14.7066,114900.0
2009-04-02 13:20:00,19.76,19.76,19.64,19.69,216500.0,14.714,14.714,14.6247,14.6619,216500.0
2009-04-02 13:25:00,19.68,19.71,19.67,19.7,103700.0,14.6545,14.6768,14.647,14.6693,103700.0
2009-04-02 13:30:00,19.7,19.7,19.64,19.67,231800.0,14.6693,14.6693,14.6247,14.647,231800.0
2009-04-02 13:35:00,19.67,19.68,19.6,19.62,148300.0,14.647,14.6545,14.5949,14.6098,148300.0
2009-04-02 13:40:00,19.61,19.62,19.53,19.57,220600.0,14.6023,14.6098,14.5428,14.5725,220600.0
2009-04-02 13:45:00,19.58,19.65,19.54,19.54,227600.0,14.58,14.6321,14.5502,14.5502,227600.0
2009-04-02 13:50:00,19.55,19.6,19.53,19.59,144000.0,14.5577,14.5949,14.5428,14.5874,144000.0
2009-04-02 13:55:00,19.6,19.6,19.51,19.56,192200.0,14.5949,14.5949,14.5279,14.5651,192200.0
2009-04-02 14:00:00,19.57,19.59,19.54,19.59,124100.0,14.5725,14.5874,14.5502,14.5874,124100.0
2009-04-02 14:05:00,19.59,19.6,19.51,19.53,220900.0,14.5874,14.5949,14.5279,14.5428,220900.0
2009-04-02 14:10:00,19.53,19.53,19.5,19.52,171500.0,14.5428,14.5428,14.5204,14.5353,171500.0
2009-04-02 14:15:00,19.52,19.55,19.48,19.51,146500.0,14.5353,14.5577,14.5055,14.5279,146500.0
2009-04-02 14:20:00,19.52,19.59,19.51,19.57,172500.0,14.5353,14.5874,14.5279,14.5725,172500.0
2009-04-02 14:25:00,19.58,19.68,19.57,19.67,238500.0,14.58,14.6545,14.5725,14.647,238500.0
2009-04-02 14:30:00,19.67,19.72,19.66,19.7,86700.0,14.647,14.6842,14.6396,14.6693,86700.0
2009-04-02 14:35:00,19.69,19.72,19.69,19.7,114300.0,14.6619,14.6842,14.6619,14.6693,114300.0
2009-04-02 14:40:00,19.69,19.71,19.68,19.68,247400.0,14.6619,14.6768,14.6545,14.6545,247400.0
2009-04-02 14:45:00,19.69,19.7,19.68,19.69,119400.0,14.6619,14.6693,14.6545,14.6619,119400.0
2009-04-02 14:50:00,19.68,19.69,19.52,19.52,219900.0,14.6545,14.6619,14.5353,14.5353,219900.0
2009-04-02 14:55:00,19.51,19.57,19.51,19.57,158000.0,14.5279,14.5725,14.5279,14.5725,158000.0
2009-04-02 15:00:00,19.56,19.61,19.52,19.53,175400.0,14.5651,14.6023,14.5353,14.5428,175400.0
2009-04-02 15:05:00,19.54,19.54,19.42,19.44,271600.0,14.5502,14.5502,14.4608,14.4757,271600.0
2009-04-02 15:10:00,19.44,19.48,19.42,19.45,152600.0,14.4757,14.5055,14.4608,14.4832,152600.0
2009-04-02 15:15:00,19.46,19.51,19.39,19.39,153300.0,14.4906,14.5279,14.4385,14.4385,153300.0
2009-04-02 15:20:00,19.39,19.47,19.34,19.46,296000.0,14.4385,14.4981,14.4013,14.4906,296000.0
2009-04-02 15:25:00,19.46,19.46,19.38,19.39,277500.0,14.4906,14.4906,14.4311,14.4385,277500.0
2009-04-02 15:30:00,19.4,19.47,19.39,19.44,178600.0,14.446,14.4981,14.4385,14.4757,178600.0
2009-04-02 15:35:00,19.44,19.46,19.35,19.36,177400.0,14.4757,14.4906,14.4087,14.4162,177400.0
2009-04-02 15:40:00,19.36,19.48,19.35,19.4,263200.0,14.4162,14.5055,14.4087,14.446,263200.0
2009-04-02 15:45:00,19.39,19.42,19.3,19.36,268800.0,14.4385,14.4608,14.3715,14.4162,268800.0
2009-04-02 15:50:00,19.36,19.38,19.25,19.31,582800.0,14.4162,14.4311,14.3343,14.3789,582800.0
2009-04-02 15:55:00,19.31,19.34,19.25,19.33,679500.0,14.3789,14.4013,14.3343,14.3938,679500.0
2009-04-03 09:30:00,19.24,19.43,19.21,19.33,180100.0,14.3268,14.4683,14.3045,14.3938,180100.0
2009-04-03 09:35:00,19.33,19.53,19.18,19.32,165800.0,14.3938,14.5428,14.2821,14.3864,165800.0
2009-04-03 09:40:00,19.32,19.37,19.26,19.32,138600.0,14.3864,14.4236,14.3417,14.3864,138600.0
2009-04-03 09:45:00,19.32,19.36,19.13,19.14,292700.0,14.3864,14.4162,14.2449,14.2524,292700.0
2009-04-03 09:50:00,19.14,19.21,19.13,19.19,151200.0,14.2524,14.3045,14.2449,14.2896,151200.0
2009-04-03 09:55:00,19.19,19.24,19.13,19.16,114600.0,14.2896,14.3268,14.2449,14.2672,114600.0
2009-04-03 10:00:00,19.15,19.16,18.92,18.92,391900.0,14.2598,14.2672,14.0885,14.0885,391900.0
2009-04-03 10:05:00,18.92,18.94,18.91,18.93,242800.0,14.0885,14.1034,14.0811,14.096,242800.0
2009-04-03 10:10:00,18.93,18.97,18.9,18.92,198700.0,14.096,14.1258,14.0736,14.0885,198700.0
2009-04-03 10:15:00,18.92,18.96,18.9,18.91,274700.0,14.0885,14.1183,14.0736,14.0811,274700.0
2009-04-03 10:20:00,18.91,18.93,18.9,18.92,138100.0,14.0811,14.096,14.0736,14.0885,138100.0
2009-04-03 10:25:00,18.92,19.04,18.92,19.04,193700.0,14.0885,14.1779,14.0885,14.1779,193700.0
2009-04-03 10:30:00,19.04,19.05,18.99,19.0,225100.0,14.1779,14.1853,14.1407,14.1481,225100.0
2009-04-03 10:35:00,19.0,19.02,18.99,19.02,42100.0,14.1481,14.163,14.1407,14.163,42100.0
2009-04-03 10:40:00,19.02,19.05,19.0,19.01,103100.0,14.163,14.1853,14.1481,14.1555,103100.0
2009-04-03 10:45:00,19.01,19.04,19.01,19.02,62600.0,14.1555,14.1779,14.1555,14.163,62600.0
2009-04-03 10:50:00,19.02,19.13,19.01,19.12,175700.0,14.163,14.2449,14.1555,14.2375,175700.0
2009-04-03 10:55:00,19.12,19.12,19.02,19.07,125800.0,14.2375,14.2375,14.163,14.2002,125800.0
2009-04-03 11:00:00,19.07,19.15,19.06,19.11,105700.0,14.2002,14.2598,14.1928,14.23,105700.0
2009-04-03 11:05:00,19.1,19.1,19.03,19.09,71200.0,14.2226,14.2226,14.1704,14.2151,71200.0
2009-04-03 11:10:00,19.09,19.1,19.06,19.1,38300.0,14.2151,14.2226,14.1928,14.2226,38300.0
2009-04-03 11:15:00,19.1,19.11,19.03,19.05,88300.0,14.2226,14.23,14.1704,14.1853,88300.0
2009-04-03 11:20:00,19.04,19.06,19.02,19.03,49000.0,14.1779,14.1928,14.163,14.1704,49000.0
2009-04-03 11:25:00,19.02,19.05,19.0,19.04,53200.0,14.163,14.1853,14.1481,14.1779,53200.0
2009-04-03 11:30:00,19.05,19.14,19.05,19.13,129900.0,14.1853,14.2524,14.1853,14.2449,129900.0
2009-04-03 11:35:00,19.13,19.19,19.09,19.12,133100.0,14.2449,14.2896,14.2151,14.2375,133100.0
2009-04-03 11:40:00,19.12,19.21,19.12,19.19,115400.0,14.2375,14.3045,14.2375,14.2896,115400.0
2009-04-03 11:45:00,19.19,19.23,19.16,19.23,165300.0,14.2896,14.3194,14.2672,14.3194,165300.0
2009-04-03 11:50:00,19.24,19.32,19.23,19.28,217000.0,14.3268,14.3864,14.3194,14.3566,217000.0
2009-04-03 11:55:00,19.29,19.3,19.25,19.26,60900.0,14.364,14.3715,14.3343,14.3417,60900.0
2009-04-03 12:00:00,19.26,19.34,19.25,19.3,120600.0,14.3417,14.4013,14.3343,14.3715,120600.0
2009-04-03 12:05:00,19.3,19.31,19.17,19.17,154200.0,14.3715,14.3789,14.2747,14.2747,154200.0
2009-04-03 12:10:00,19.17,19.27,19.13,19.27,253200.0,14.2747,14.3492,14.2449,14.3492,253200.0
2009-04-03 12:15:00,19.27,19.3,19.21,19.22,94700.0,14.3492,14.3715,14.3045,14.3119,94700.0
2009-04-03 12:20:00,19.21,19.22,19.17,19.21,62300.0,14.3045,14.3119,14.2747,14.3045,62300.0
2009-04-03 12:25:00,19.21,19.26,19.2,19.26,56700.0,14.3045,14.3417,14.297,14.3417,56700.0
2009-04-03 12:30:00,19.26,19.26,19.2,19.22,53900.0,14.3417,14.3417,14.297,14.3119,53900.0
2009-04-03 12:35:00,19.22,19.32,19.22,19.3,53800.0,14.3119,14.3864,14.3119,14.3715,53800.0
2009-04-03 12:40:00,19.3,19.31,19.26,19.31,32500.0,14.3715,14.3789,14.3417,14.3789,32500.0
2009-04-03 12:45:00,19.31,19.34,19.28,19.28,52800.0,14.3789,14.4013,14.3566,14.3566,52800.0
2009-04-03 12:50:00,19.29,19.3,19.28,19.29,19200.0,14.364,14.3715,14.3566,14.364,19200.0
2009-04-03 12:55:00,19.28,19.29,19.28,19.28,10900.0,14.3566,14.364,14.3566,14.3566,10900.0
2009-04-03 13:00:00,19.29,19.29,19.28,19.28,146300.0,14.364,14.364,14.3566,14.3566,146300.0
2009-04-03 13:05:00,19.29,19.29,19.18,19.2,177000.0,14.364,14.364,14.2821,14.297,177000.0
2009-04-03 13:10:00,19.2,19.22,19.18,19.22,61100.0,14.297,14.3119,14.2821,14.3119,61100.0
2009-04-03 13:15:00,19.22,19.25,19.21,19.25,62300.0,14.3119,14.3343,14.3045,14.3343,62300.0
2009-04-03 13:20:00,19.25,19.25,19.17,19.17,63800.0,14.3343,14.3343,14.2747,14.2747,63800.0
2009-04-03 13:25:00,19.17,19.21,19.16,19.2,71900.0,14.2747,14.3045,14.2672,14.297,71900.0
2009-04-03 13:30:00,19.19,19.21,19.19,19.2,33900.0,14.2896,14.3045,14.2896,14.297,33900.0
2009-04-03 13:35:00,19.19,19.2,19.14,19.14,108100.0,14.2896,14.297,14.2524,14.2524,108100.0
2009-04-03 13:40:00,19.14,19.14,19.11,19.13,119800.0,14.2524,14.2524,14.23,14.2449,119800.0
2009-04-03 13:45:00,19.13,19.16,19.13,19.15,95400.0,14.2449,14.2672,14.2449,14.2598,95400.0
2009-04-03 13:50:00,19.15,19.16,19.14,19.16,252600.0,14.2598,14.2672,14.2524,14.2672,252600.0
2009-04-03 13:55:00,19.15,19.17,19.14,19.16,197800.0,14.2598,14.2747,14.2524,14.2672,197800.0
2009-04-03 14:00:00,19.16,19.17,19.15,19.16,202300.0,14.2672,14.2747,14.2598,14.2672,202300.0
2009-04-03 14:05:00,19.16,19.16,19.12,19.12,85100.0,14.2672,14.2672,14.2375,14.2375,85100.0
2009-04-03 14:10:00,19.13,19.14,19.12,19.13,80300.0,14.2449,14.2524,14.2375,14.2449,80300.0
2009-04-03 14:15:00,19.14,19.14,19.12,19.13,106900.0,14.2524,14.2524,14.2375,14.2449,106900.0
2009-04-03 14:20:00,19.13,19.13,19.12,19.13,56300.0,14.2449,14.2449,14.2375,14.2449,56300.0
2009-04-03 14:25:00,19.13,19.14,19.12,19.13,389600.0,14.2449,14.2524,14.2375,14.2449,389600.0
2009-04-03 14:30:00,19.13,19.14,19.11,19.12,204100.0,14.2449,14.2524,14.23,14.2375,204100.0
2009-04-03 14:35:00,19.12,19.14,19.12,19.14,173800.0,14.2375,14.2524,14.2375,14.2524,173800.0
2009-04-03 14:40:00,19.13,19.14,19.12,19.13,64400.0,14.2449,14.2524,14.2375,14.2449,64400.0
2009-04-03 14:45:00,19.13,19.13,19.07,19.08,100300.0,14.2449,14.2449,14.2002,14.2077,100300.0
2009-04-03 14:50:00,19.08,19.08,19.05,19.05,186700.0,14.2077,14.2077,14.1853,14.1853,186700.0
2009-04-03 14:55:00,19.06,19.08,19.05,19.07,140800.0,14.1928,14.2077,14.1853,14.2002,140800.0
2009-04-03 15:00:00,19.06,19.08,19.04,19.05,141000.0,14.1928,14.2077,14.1779,14.1853,141000.0
2009-04-03 15:05:00,19.04,19.09,19.02,19.08,278000.0,14.1779,14.2151,14.163,14.2077,278000.0
2009-04-03 15:10:00,19.08,19.08,19.06,19.06,125500.0,14.2077,14.2077,14.1928,14.1928,125500.0
2009-04-03 15:15:00,19.07,19.07,19.03,19.03,176900.0,14.2002,14.2002,14.1704,14.1704,176900.0
2009-04-03 15:20:00,19.04,19.05,19.03,19.04,157700.0,14.1779,14.1853,14.1704,14.1779,157700.0
2009-04-03 15:25:00,19.04,19.04,18.96,18.98,234700.0,14.1779,14.1779,14.1183,14.1332,234700.0
2009-04-03 15:30:00,18.98,19.04,18.98,19.04,393500.0,14.1332,14.1779,14.1332,14.1779,393500.0
2009-04-03 15:35:00,19.04,19.04,19.0,19.02,255600.0,14.1779,14.1779,14.1481,14.163,255600.0
2009-04-03 15:40:00,19.01,19.1,19.01,19.06,438800.0,14.1555,14.2226,14.1555,14.1928,438800.0
2009-04-03 15:45:00,19.06,19.07,18.97,18.98,586400.0,14.1928,14.2002,14.1258,14.1332,586400.0
2009-04-03 15:50:00,18.99,19.09,18.98,19.05,548300.0,14.1407,14.2151,14.1332,14.1853,548300.0
2009-04-03 15:55:00,19.06,19.13,19.0,19.13,571700.0,14.1928,14.2449,14.1481,14.2449,571700.0
2009-04-06 09:30:00,18.95,19.01,18.9,19.01,208100.0,14.1109,14.1555,14.0736,14.1555,208100.0
2009-04-06 09:35:00,19.01,19.12,18.84,19.04,414600.0,14.1555,14.2375,14.029,14.1779,414600.0
2009-04-06 09:40:00,19.04,19.12,18.99,19.11,237800.0,14.1779,14.2375,14.1407,14.23,237800.0
2009-04-06 09:45:00,19.11,19.22,18.97,18.98,310200.0,14.23,14.3119,14.1258,14.1332,310200.0
2009-04-06 09:50:00,18.98,19.1,18.96,19.1,171200.0,14.1332,14.2226,14.1183,14.2226,171200.0
2009-04-06 09:55:00,19.1,19.19,19.1,19.17,195900.0,14.2226,14.2896,14.2226,14.2747,195900.0
2009-04-06 10:00:00,19.17,19.27,19.13,19.26,250700.0,14.2747,14.3492,14.2449,14.3417,250700.0
2009-04-06 10:05:00,19.26,19.36,19.25,19.33,309300.0,14.3417,14.4162,14.3343,14.3938,309300.0
2009-04-06 10:10:00,19.33,19.33,19.27,19.28,276500.0,14.3938,14.3938,14.3492,14.3566,276500.0
2009-04-06 10:15:00,19.27,19.35,19.26,19.33,221000.0,14.3492,14.4087,14.3417,14.3938,221000.0
2009-04-06 10:20:00,19.33,19.41,19.31,19.4,236200.0,14.3938,14.4534,14.3789,14.446,236200.0
2009-04-06 10:25:00,19.4,19.44,19.31,19.31,427100.0,14.446,14.4757,14.3789,14.3789,427100.0
2009-04-06 10:30:00,19.32,19.39,19.31,19.37,154200.0,14.3864,14.4385,14.3789,14.4236,154200.0
2009-04-06 10:35:00,19.37,19.38,19.33,19.34,161800.0,14.4236,14.4311,14.3938,14.4013,161800.0
2009-04-06 10:40:00,19.34,19.37,19.3,19.3,275400.0,14.4013,14.4236,14.3715,14.3715,275400.0
2009-04-06 10:45:00,19.3,19.39,19.3,19.36,167300.0,14.3715,14.4385,14.3715,14.4162,167300.0
2009-04-06 10:50:00,19.35,19.35,19.32,19.32,72400.0,14.4087,14.4087,14.3864,14.3864,72400.0
2009-04-06 10:55:00,19.32,19.36,19.32,19.33,106900.0,14.3864,14.4162,14.3864,14.3938,106900.0
2009-04-06 11:00:00,19.33,19.36,19.29,19.34,297000.0,14.3938,14.4162,14.364,14.4013,297000.0
2009-04-06 11:05:00,19.34,19.34,19.14,19.15,853600.0,14.4013,14.4013,14.2524,14.2598,853600.0
2009-04-06 11:10:00,19.15,19.2,19.15,19.19,192500.0,14.2598,14.297,14.2598,14.2896,192500.0
2009-04-06 11:15:00,19.18,19.23,19.18,19.21,230700.0,14.2821,14.3194,14.2821,14.3045,230700.0
2009-04-06 11:20:00,19.21,19.23,19.2,19.21,148700.0,14.3045,14.3194,14.297,14.3045,148700.0
2009-04-06 11:25:00,19.2,19.26,19.2,19.26,177500.0,14.297,14.3417,14.297,14.3417,177500.0
2009-04-06 11:30:00,19.26,19.29,19.23,19.28,191200.0,14.3417,14.364,14.3194,14.3566,191200.0
2009-04-06 11:35:00,19.28,19.37,19.28,19.31,478000.0,14.3566,14.4236,14.3566,14.3789,478000.0
2009-04-06 11:40:00,19.31,19.33,19.23,19.24,112200.0,14.3789,14.3938,14.3194,14.3268,112200.0
2009-04-06 11:45:00,19.24,19.26,19.23,19.26,69700.0,14.3268,14.3417,14.3194,14.3417,69700.0
2009-04-06 11:50:00,19.26,19.27,19.23,19.24,94500.0,14.3417,14.3492,14.3194,14.3268,94500.0
2009-04-06 11:55:00,19.24,19.24,19.19,19.22,153400.0,14.3268,14.3268,14.2896,14.3119,153400.0
2009-04-06 12:00:00,19.23,19.27,19.22,19.24,101800.0,14.3194,14.3492,14.3119,14.3268,101800.0
2009-04-06 12:05:00,19.24,19.27,19.23,19.25,61300.0,14.3268,14.3492,14.3194,14.3343,61300.0
2009-04-06 12:10:00,19.25,19.26,19.24,19.24,78000.0,14.3343,14.3417,14.3268,14.3268,78000.0
2009-04-06 12:15:00,19.25,19.27,19.24,19.25,74000.0,14.3343,14.3492,14.3268,14.3343,74000.0
2009-04-06 12:20:00,19.25,19.25,19.2,19.2,105900.0,14.3343,14.3343,14.297,14.297,105900.0
2009-04-06 12:25:00,19.2,19.25,19.18,19.25,116400.0,14.297,14.3343,14.2821,14.3343,116400.0
2009-04-06 12:30:00,19.25,19.25,19.2,19.2,66700.0,14.3343,14.3343,14.297,14.297,66700.0
2009-04-06 12:35:00,19.21,19.21,19.19,19.21,43200.0,14.3045,14.3045,14.2896,14.3045,43200.0
2009-04-06 12:40:00,19.21,19.24,19.2,19.23,58500.0,14.3045,14.3268,14.297,14.3194,58500.0
2009-04-06 12:45:00,19.24,19.29,19.24,19.29,63900.0,14.3268,14.364,14.3268,14.364,63900.0
2009-04-06 12:50:00,19.29,19.32,19.28,19.32,40300.0,14.364,14.3864,14.3566,14.3864,40300.0
2009-04-06 12:55:00,19.33,19.44,19.33,19.43,248900.0,14.3938,14.4757,14.3938,14.4683,248900.0
2009-04-06 13:00:00,19.43,19.48,19.41,19.42,167900.0,14.4683,14.5055,14.4534,14.4608,167900.0
2009-04-06 13:05:00,19.41,19.44,19.4,19.4,38300.0,14.4534,14.4757,14.446,14.446,38300.0
2009-04-06 13:10:00,19.4,19.44,19.38,19.43,62900.0,14.446,14.4757,14.4311,14.4683,62900.0
2009-04-06 13:15:00,19.42,19.48,19.41,19.41,156200.0,14.4608,14.5055,14.4534,14.4534,156200.0
2009-04-06 13:20:00,19.42,19.45,19.39,19.4,130200.0,14.4608,14.4832,14.4385,14.446,130200.0
2009-04-06 13:25:00,19.4,19.41,19.29,19.29,98300.0,14.446,14.4534,14.364,14.364,98300.0
2009-04-06 13:30:00,19.3,19.35,19.25,19.34,189200.0,14.3715,14.4087,14.3343,14.4013,189200.0
2009-04-06 13:35:00,19.35,19.35,19.32,19.34,96100.0,14.4087,14.4087,14.3864,14.4013,96100.0
2009-04-06 13:40:00,19.34,19.37,19.31,19.37,74500.0,14.4013,14.4236,14.3789,14.4236,74500.0
2009-04-06 13:45:00,19.37,19.5,19.36,19.48,135100.0,14.4236,14.5204,14.4162,14.5055,135100.0
2009-04-06 13:50:00,19.48,19.53,19.45,19.46,171600.0,14.5055,14.5428,14.4832,14.4906,171600.0
2009-04-06 13:55:00,19.46,19.47,19.37,19.39,273400.0,14.4906,14.4981,14.4236,14.4385,273400.0
2009-04-06 14:00:00,19.38,19.43,19.33,19.37,173500.0,14.4311,14.4683,14.3938,14.4236,173500.0
2009-04-06 14:05:00,19.37,19.4,19.33,19.37,122800.0,14.4236,14.446,14.3938,14.4236,122800.0
2009-04-06 14:10:00,19.37,19.4,19.31,19.36,116900.0,14.4236,14.446,14.3789,14.4162,116900.0
2009-04-06 14:15:00,19.36,19.37,19.27,19.31,103100.0,14.4162,14.4236,14.3492,14.3789,103100.0
2009-04-06 14:20:00,19.31,19.37,19.3,19.37,163600.0,14.3789,14.4236,14.3715,14.4236,163600.0
2009-04-06 14:25:00,19.37,19.41,19.36,19.39,86900.0,14.4236,14.4534,14.4162,14.4385,86900.0
2009-04-06 14:30:00,19.39,19.43,19.29,19.34,154800.0,14.4385,14.4683,14.364,14.4013,154800.0
2009-04-06 14:35:00,19.34,19.36,19.27,19.28,97800.0,14.4013,14.4162,14.3492,14.3566,97800.0
2009-04-06 14:40:00,19.28,19.31,19.25,19.3,107000.0,14.3566,14.3789,14.3343,14.3715,107000.0
2009-04-06 14:45:00,19.3,19.35,19.26,19.35,150300.0,14.3715,14.4087,14.3417,14.4087,150300.0
2009-04-06 14:50:00,19.35,19.44,19.33,19.41,183900.0,14.4087,14.4757,14.3938,14.4534,183900.0
2009-04-06 14:55:00,19.4,19.45,19.4,19.4,157900.0,14.446,14.4832,14.446,14.446,157900.0
2009-04-06 15:00:00,19.4,19.42,19.37,19.4,87000.0,14.446,14.4608,14.4236,14.446,87000.0
2009-04-06 15:05:00,19.4,19.44,19.32,19.35,129400.0,14.446,14.4757,14.3864,14.4087,129400.0
2009-04-06 15:10:00,19.36,19.39,19.3,19.31,116800.0,14.4162,14.4385,14.3715,14.3789,116800.0
2009-04-06 15:15:00,19.31,19.42,19.31,19.4,209900.0,14.3789,14.4608,14.3789,14.446,209900.0
2009-04-06 15:20:00,19.41,19.41,19.35,19.4,226600.0,14.4534,14.4534,14.4087,14.446,226600.0
2009-04-06 15:25:00,19.4,19.4,19.31,19.37,219600.0,14.446,14.446,14.3789,14.4236,219600.0
2009-04-06 15:30:00,19.37,19.42,19.35,19.38,225000.0,14.4236,14.4608,14.4087,14.4311,225000.0
2009-04-06 15:35:00,19.38,19.39,19.3,19.32,149800.0,14.4311,14.4385,14.3715,14.3864,149800.0
2009-04-06 15:40:00,19.32,19.41,19.31,19.37,273800.0,14.3864,14.4534,14.3789,14.4236,273800.0
2009-04-06 15:45:00,19.37,19.4,19.36,19.4,178900.0,14.4236,14.446,14.4162,14.446,178900.0
2009-04-06 15:50:00,19.4,19.44,19.38,19.4,556200.0,14.446,14.4757,14.4311,14.446,556200.0
2009-04-06 15:55:00,19.4,19.44,19.39,19.4,555800.0,14.446,14.4757,14.4385,14.446,555800.0
2009-04-07 09:30:00,19.08,19.13,19.01,19.05,165800.0,14.2077,14.2449,14.1555,14.1853,165800.0
2009-04-07 09:35:00,19.04,19.2,19.03,19.06,221300.0,14.1779,14.297,14.1704,14.1928,221300.0
2009-04-07 09:40:00,19.06,19.06,18.92,18.94,235200.0,14.1928,14.1928,14.0885,14.1034,235200.0
2009-04-07 09:45:00,18.94,18.98,18.9,18.96,93200.0,14.1034,14.1332,14.0736,14.1183,93200.0
2009-04-07 09:50:00,18.96,19.04,18.94,19.0,183700.0,14.1183,14.1779,14.1034,14.1481,183700.0
2009-04-07 09:55:00,19.01,19.05,18.99,19.05,160200.0,14.1555,14.1853,14.1407,14.1853,160200.0
2009-04-07 10:00:00,19.05,19.05,18.94,18.94,76200.0,14.1853,14.1853,14.1034,14.1034,76200.0
2009-04-07 10:05:00,18.94,18.96,18.9,18.91,71000.0,14.1034,14.1183,14.0736,14.0811,71000.0
2009-04-07 10:10:00,18.92,18.94,18.89,18.9,117900.0,14.0885,14.1034,14.0662,14.0736,117900.0
2009-04-07 10:15:00,18.9,18.93,18.8,18.8,183200.0,14.0736,14.096,13.9992,13.9992,183200.0
2009-04-07 10:20:00,18.8,18.91,18.8,18.9,122800.0,13.9992,14.0811,13.9992,14.0736,122800.0
2009-04-07 10:25:00,18.9,18.98,18.85,18.91,146400.0,14.0736,14.1332,14.0364,14.0811,146400.0
2009-04-07 10:30:00,18.91,19.05,18.91,19.02,91500.0,14.0811,14.1853,14.0811,14.163,91500.0
2009-04-07 10:35:00,19.01,19.04,18.97,19.03,107300.0,14.1555,14.1779,14.1258,14.1704,107300.0
2009-04-07 10:40:00,19.03,19.04,18.94,18.96,62500.0,14.1704,14.1779,14.1034,14.1183,62500.0
2009-04-07 10:45:00,18.97,19.03,18.96,19.01,86800.0,14.1258,14.1704,14.1183,14.1555,86800.0
2009-04-07 10:50:00,19.02,19.04,19.0,19.03,78900.0,14.163,14.1779,14.1481,14.1704,78900.0
2009-04-07 10:55:00,19.02,19.05,19.02,19.04,59200.0,14.163,14.1853,14.163,14.1779,59200.0
2009-04-07 11:00:00,19.03,19.08,19.01,19.05,77200.0,14.1704,14.2077,14.1555,14.1853,77200.0
2009-04-07 11:05:00,19.07,19.08,19.0,19.02,63300.0,14.2002,14.2077,14.1481,14.163,63300.0
2009-04-07 11:10:00,19.02,19.03,18.97,18.98,72700.0,14.163,14.1704,14.1258,14.1332,72700.0
2009-04-07 11:15:00,18.98,18.99,18.95,18.97,69700.0,14.1332,14.1407,14.1109,14.1258,69700.0
2009-04-07 11:20:00,18.97,19.01,18.96,18.99,59300.0,14.1258,14.1555,14.1183,14.1407,59300.0
2009-04-07 11:25:00,18.99,18.99,18.93,18.96,144400.0,14.1407,14.1407,14.096,14.1183,144400.0
2009-04-07 11:30:00,18.95,19.01,18.94,19.01,46400.0,14.1109,14.1555,14.1034,14.1555,46400.0
2009-04-07 11:35:00,19.01,19.02,18.92,18.96,80000.0,14.1555,14.163,14.0885,14.1183,80000.0
2009-04-07 11:40:00,18.95,18.97,18.92,18.95,86300.0,14.1109,14.1258,14.0885,14.1109,86300.0
2009-04-07 11:45:00,18.95,18.96,18.93,18.94,51300.0,14.1109,14.1183,14.096,14.1034,51300.0
2009-04-07 11:50:00,18.95,18.96,18.91,18.94,45900.0,14.1109,14.1183,14.0811,14.1034,45900.0
2009-04-07 11:55:00,18.94,18.95,18.91,18.92,26500.0,14.1034,14.1109,14.0811,14.0885,26500.0
2009-04-07 12:00:00,18.92,18.96,18.91,18.93,66900.0,14.0885,14.1183,14.0811,14.096,66900.0
2009-04-07 12:05:00,18.95,18.96,18.9,18.9,93200.0,14.1109,14.1183,14.0736,14.0736,93200.0
2009-04-07 12:10:00,18.9,18.93,18.89,18.92,87300.0,14.0736,14.096,14.0662,14.0885,87300.0
2009-04-07 12:15:00,18.91,18.92,18.91,18.91,26500.0,14.0811,14.0885,14.0811,14.0811,26500.0
2009-04-07 12:20:00,18.92,18.94,18.91,18.93,17900.0,14.0885,14.1034,14.0811,14.096,17900.0
2009-04-07 12:25:00,18.94,18.94,18.88,18.88,61000.0,14.1034,14.1034,14.0587,14.0587,61000.0
2009-04-07 12:30:00,18.88,18.9,18.88,18.88,39000.0,14.0587,14.0736,14.0587,14.0587,39000.0
2009-04-07 12:35:00,18.88,18.89,18.83,18.83,106000.0,14.0587,14.0662,14.0215,14.0215,106000.0
2009-04-07 12:40:00,18.83,18.84,18.82,18.83,46000.0,14.0215,14.029,14.0141,14.0215,46000.0
2009-04-07 12:45:00,18.84,18.84,18.83,18.84,19400.0,14.029,14.029,14.0215,14.029,19400.0
2009-04-07 12:50:00,18.84,18.9,18.83,18.9,41200.0,14.029,14.0736,14.0215,14.0736,41200.0
2009-04-07 12:55:00,18.9,18.9,18.88,18.89,31000.0,14.0736,14.0736,14.0587,14.0662,31000.0
2009-04-07 13:00:00,18.89,18.9,18.87,18.87,77200.0,14.0662,14.0736,14.0513,14.0513,77200.0
2009-04-07 13:05:00,18.87,18.88,18.84,18.84,30400.0,14.0513,14.0587,14.029,14.029,30400.0
2009-04-07 13:10:00,18.84,18.84,18.8,18.81,167400.0,14.029,14.029,13.9992,14.0066,167400.0
2009-04-07 13:15:00,18.82,18.82,18.79,18.8,83800.0,14.0141,14.0141,13.9917,13.9992,83800.0
2009-04-07 13:20:00,18.8,18.81,18.78,18.79,51900.0,13.9992,14.0066,13.9843,13.9917,51900.0
2009-04-07 13:25:00,18.79,18.8,18.79,18.79,13900.0,13.9917,13.9992,13.9917,13.9917,13900.0
2009-04-07 13:30:00,18.79,18.8,18.71,18.72,110900.0,13.9917,13.9992,13.9322,13.9396,110900.0
2009-04-07 13:35:00,18.72,18.73,18.72,18.72,22000.0,13.9396,13.947,13.9396,13.9396,22000.0
2009-04-07 13:40:00,18.72,18.78,18.72,18.78,52100.0,13.9396,13.9843,13.9396,13.9843,52100.0
2009-04-07 13:45:00,18.78,18.78,18.75,18.76,34500.0,13.9843,13.9843,13.9619,13.9694,34500.0
2009-04-07 13:50:00,18.75,18.81,18.74,18.79,85600.0,13.9619,14.0066,13.9545,13.9917,85600.0
2009-04-07 13:55:00,18.8,18.81,18.77,18.77,44300.0,13.9992,14.0066,13.9768,13.9768,44300.0
2009-04-07 14:00:00,18.78,18.78,18.72,18.72,66300.0,13.9843,13.9843,13.9396,13.9396,66300.0
2009-04-07 14:05:00,18.72,18.74,18.71,18.73,54600.0,13.9396,13.9545,13.9322,13.947,54600.0
2009-04-07 14:10:00,18.73,18.75,18.71,18.72,187900.0,13.947,13.9619,13.9322,13.9396,187900.0
2009-04-07 14:15:00,18.73,18.73,18.7,18.71,182300.0,13.947,13.947,13.9247,13.9322,182300.0
2009-04-07 14:20:00,18.72,18.72,18.65,18.66,150800.0,13.9396,13.9396,13.8875,13.8949,150800.0
2009-04-07 14:25:00,18.66,18.67,18.6,18.61,395000.0,13.8949,13.9024,13.8502,13.8577,395000.0
2009-04-07 14:30:00,18.62,18.62,18.56,18.56,170500.0,13.8651,13.8651,13.8205,13.8205,170500.0
2009-04-07 14:35:00,18.56,18.57,18.48,18.48,319300.0,13.8205,13.8279,13.7609,13.7609,319300.0
2009-04-07 14:40:00,18.48,18.54,18.47,18.54,298400.0,13.7609,13.8056,13.7534,13.8056,298400.0
2009-04-07 14:45:00,18.53,18.56,18.52,18.54,154200.0,13.7981,13.8205,13.7907,13.8056,154200.0
2009-04-07 14:50:00,18.54,18.63,18.54,18.62,191400.0,13.8056,13.8726,13.8056,13.8651,191400.0
2009-04-07 14:55:00,18.63,18.67,18.62,18.67,752600.0,13.8726,13.9024,13.8651,13.9024,752600.0
2009-04-07 15:00:00,18.67,18.67,18.64,18.65,271900.0,13.9024,13.9024,13.88,13.8875,271900.0
2009-04-07 15:05:00,18.66,18.69,18.65,18.69,160000.0,13.8949,13.9173,13.8875,13.9173,160000.0
2009-04-07 15:10:00,18.68,18.74,18.68,18.72,319000.0,13.9098,13.9545,13.9098,13.9396,319000.0
2009-04-07 15:15:00,18.72,18.78,18.72,18.76,151100.0,13.9396,13.9843,13.9396,13.9694,151100.0
2009-04-07 15:20:00,18.75,18.76,18.69,18.7,192200.0,13.9619,13.9694,13.9173,13.9247,192200.0
2009-04-07 15:25:00,18.72,18.72,18.63,18.65,115000.0,13.9396,13.9396,13.8726,13.8875,115000.0
2009-04-07 15:30:00,18.65,18.71,18.65,18.7,262900.0,13.8875,13.9322,13.8875,13.9247,262900.0
2009-04-07 15:35:00,18.7,18.71,18.66,18.69,204700.0,13.9247,13.9322,13.8949,13.9173,204700.0
2009-04-07 15:40:00,18.69,18.75,18.67,18.69,321000.0,13.9173,13.9619,13.9024,13.9173,321000.0
2009-04-07 15:45:00,18.69,18.76,18.68,18.68,217300.0,13.9173,13.9694,13.9098,13.9098,217300.0
2009-04-07 15:50:00,18.68,18.71,18.67,18.67,294400.0,13.9098,13.9322,13.9024,13.9024,294400.0
2009-04-07 15:55:00,18.67,18.69,18.61,18.61,660700.0,13.9024,13.9173,13.8577,13.8577,660700.0
2009-04-08 09:30:00,18.85,19.28,18.85,19.22,448200.0,14.0364,14.3566,14.0364,14.3119,448200.0
2009-04-08 09:35:00,19.22,19.28,19.21,19.21,384900.0,14.3119,14.3566,14.3045,14.3045,384900.0
2009-04-08 09:40:00,19.21,19.38,19.13,19.37,252700.0,14.3045,14.4311,14.2449,14.4236,252700.0
2009-04-08 09:45:00,19.37,19.39,19.31,19.34,456700.0,14.4236,14.4385,14.3789,14.4013,456700.0
2009-04-08 09:50:00,19.33,19.35,19.28,19.3,188100.0,14.3938,14.4087,14.3566,14.3715,188100.0
2009-04-08 09:55:00,19.3,19.3,19.2,19.21,251600.0,14.3715,14.3715,14.297,14.3045,251600.0
2009-04-08 10:00:00,19.21,19.24,19.15,19.15,258500.0,14.3045,14.3268,14.2598,14.2598,258500.0
2009-04-08 10:05:00,19.15,19.2,19.09,19.11,207700.0,14.2598,14.297,14.2151,14.23,207700.0
2009-04-08 10:10:00,19.11,19.19,19.1,19.18,135800.0,14.23,14.2896,14.2226,14.2821,135800.0
2009-04-08 10:15:00,19.18,19.22,19.1,19.1,199200.0,14.2821,14.3119,14.2226,14.2226,199200.0
2009-04-08 10:20:00,19.1,19.11,19.04,19.09,156400.0,14.2226,14.23,14.1779,14.2151,156400.0
2009-04-08 10:25:00,19.09,19.12,19.03,19.12,97600.0,14.2151,14.2375,14.1704,14.2375,97600.0
2009-04-08 10:30:00,19.11,19.21,19.11,19.19,251500.0,14.23,14.3045,14.23,14.2896,251500.0
2009-04-08 10:35:00,19.19,19.2,19.05,19.07,234400.0,14.2896,14.297,14.1853,14.2002,234400.0
2009-04-08 10:40:00,19.07,19.18,19.05,19.17,240300.0,14.2002,14.2821,14.1853,14.2747,240300.0
2009-04-08 10:45:00,19.18,19.2,19.15,19.15,111100.0,14.2821,14.297,14.2598,14.2598,111100.0
2009-04-08 10:50:00,19.15,19.18,19.14,19.18,79100.0,14.2598,14.2821,14.2524,14.2821,79100.0
2009-04-08 10:55:00,19.18,19.22,19.17,19.22,231500.0,14.2821,14.3119,14.2747,14.3119,231500.0
2009-04-08 11:00:00,19.22,19.34,19.21,19.3,248100.0,14.3119,14.4013,14.3045,14.3715,248100.0
2009-04-08 11:05:00,19.29,19.3,19.25,19.26,87900.0,14.364,14.3715,14.3343,14.3417,87900.0
2009-04-08 11:10:00,19.26,19.28,19.2,19.2,141400.0,14.3417,14.3566,14.297,14.297,141400.0
2009-04-08 11:15:00,19.2,19.23,19.2,19.21,131700.0,14.297,14.3194,14.297,14.3045,131700.0
2009-04-08 11:20:00,19.21,19.25,19.21,19.24,79300.0,14.3045,14.3343,14.3045,14.3268,79300.0
2009-04-08 11:25:00,19.25,19.28,19.24,19.26,85400.0,14.3343,14.3566,14.3268,14.3417,85400.0
2009-04-08 11:30:00,19.26,19.27,19.23,19.25,164300.0,14.3417,14.3492,14.3194,14.3343,164300.0
2009-04-08 11:35:00,19.25,19.32,19.24,19.31,161100.0,14.3343,14.3864,14.3268,14.3789,161100.0
2009-04-08 11:40:00,19.31,19.31,19.23,19.27,135900.0,14.3789,14.3789,14.3194,14.3492,135900.0
2009-04-08 11:45:00,19.28,19.29,19.24,19.24,148300.0,14.3566,14.364,14.3268,14.3268,148300.0
2009-04-08 11:50:00,19.24,19.25,19.2,19.22,91600.0,14.3268,14.3343,14.297,14.3119,91600.0
2009-04-08 11:55:00,19.22,19.25,19.21,19.22,76900.0,14.3119,14.3343,14.3045,14.3119,76900.0
2009-04-08 12:00:00,19.22,19.23,19.2,19.22,82300.0,14.3119,14.3194,14.297,14.3119,82300.0
2009-04-08 12:05:00,19.22,19.23,19.2,19.21,49900.0,14.3119,14.3194,14.297,14.3045,49900.0
2009-04-08 12:10:00,19.22,19.23,19.2,19.2,53300.0,14.3119,14.3194,14.297,14.297,53300.0
2009-04-08 12:15:00,19.2,19.24,19.18,19.24,130900.0,14.297,14.3268,14.2821,14.3268,130900.0
2009-04-08 12:20:00,19.24,19.3,19.23,19.29,138800.0,14.3268,14.3715,14.3194,14.364,138800.0
2009-04-08 12:25:00,19.29,19.29,19.24,19.24,119300.0,14.364,14.364,14.3268,14.3268,119300.0
2009-04-08 12:30:00,19.24,19.26,19.24,19.25,62400.0,14.3268,14.3417,14.3268,14.3343,62400.0
2009-04-08 12:35:00,19.25,19.25,19.19,19.19,53400.0,14.3343,14.3343,14.2896,14.2896,53400.0
2009-04-08 12:40:00,19.19,19.3,19.19,19.25,102500.0,14.2896,14.3715,14.2896,14.3343,102500.0
2009-04-08 12:45:00,19.26,19.26,19.23,19.25,77200.0,14.3417,14.3417,14.3194,14.3343,77200.0
2009-04-08 12:50:00,19.25,19.33,19.24,19.33,117900.0,14.3343,14.3938,14.3268,14.3938,117900.0
2009-04-08 12:55:00,19.33,19.37,19.32,19.34,124800.0,14.3938,14.4236,14.3864,14.4013,124800.0
2009-04-08 13:00:00,19.34,19.36,19.33,19.35,58600.0,14.4013,14.4162,14.3938,14.4087,58600.0
2009-04-08 13:05:00,19.35,19.4,19.35,19.4,82200.0,14.4087,14.446,14.4087,14.446,82200.0
2009-04-08 13:10:00,19.39,19.4,19.38,19.38,91800.0,14.4385,14.446,14.4311,14.4311,91800.0
2009-04-08 13:15:00,19.39,19.39,19.33,19.33,65900.0,14.4385,14.4385,14.3938,14.3938,65900.0
2009-04-08 13:20:00,19.34,19.35,19.26,19.26,144700.0,14.4013,14.4087,14.3417,14.3417,144700.0
2009-04-08 13:25:00,19.26,19.26,19.24,19.24,203400.0,14.3417,14.3417,14.3268,14.3268,203400.0
2009-04-08 13:30:00,19.24,19.25,19.24,19.25,79700.0,14.3268,14.3343,14.3268,14.3343,79700.0
2009-04-08 13:35:00,19.25,19.25,19.21,19.25,230800.0,14.3343,14.3343,14.3045,14.3343,230800.0
2009-04-08 13:40:00,19.24,19.28,19.24,19.25,137000.0,14.3268,14.3566,14.3268,14.3343,137000.0
2009-04-08 13:45:00,19.25,19.28,19.25,19.28,85300.0,14.3343,14.3566,14.3343,14.3566,85300.0
2009-04-08 13:50:00,19.29,19.3,19.27,19.27,95800.0,14.364,14.3715,14.3492,14.3492,95800.0
2009-04-08 13:55:00,19.27,19.31,19.26,19.31,45500.0,14.3492,14.3789,14.3417,14.3789,45500.0
2009-04-08 14:00:00,19.3,19.34,19.25,19.26,280600.0,14.3715,14.4013,14.3343,14.3417,280600.0
2009-04-08 14:05:00,19.27,19.28,19.25,19.27,134800.0,14.3492,14.3566,14.3343,14.3492,134800.0
2009-04-08 14:10:00,19.26,19.34,19.26,19.34,92400.0,14.3417,14.4013,14.3417,14.4013,92400.0
2009-04-08 14:15:00,19.33,19.33,19.28,19.31,128900.0,14.3938,14.3938,14.3566,14.3789,128900.0
2009-04-08 14:20:00,19.31,19.32,19.28,19.3,120000.0,14.3789,14.3864,14.3566,14.3715,120000.0
2009-04-08 14:25:00,19.29,19.32,19.29,19.29,106100.0,14.364,14.3864,14.364,14.364,106100.0
2009-04-08 14:30:00,19.3,19.31,19.28,19.29,281600.0,14.3715,14.3789,14.3566,14.364,281600.0
2009-04-08 14:35:00,19.29,19.31,19.27,19.27,197800.0,14.364,14.3789,14.3492,14.3492,197800.0
2009-04-08 14:40:00,19.28,19.31,19.27,19.29,486200.0,14.3566,14.3789,14.3492,14.364,486200.0
2009-04-08 14:45:00,19.29,19.3,19.28,19.29,146700.0,14.364,14.3715,14.3566,14.364,146700.0
2009-04-08 14:50:00,19.29,19.31,19.27,19.3,227700.0,14.364,14.3789,14.3492,14.3715,227700.0
2009-04-08 14:55:00,19.29,19.3,19.26,19.26,93900.0,14.364,14.3715,14.3417,14.3417,93900.0
2009-04-08 15:00:00,19.26,19.26,19.16,19.18,114800.0,14.3417,14.3417,14.2672,14.2821,114800.0
2009-04-08 15:05:00,19.17,19.24,19.15,19.24,372800.0,14.2747,14.3268,14.2598,14.3268,372800.0
2009-04-08 15:10:00,19.23,19.28,19.21,19.27,192900.0,14.3194,14.3566,14.3045,14.3492,192900.0
2009-04-08 15:15:00,19.27,19.3,19.27,19.28,181600.0,14.3492,14.3715,14.3492,14.3566,181600.0
2009-04-08 15:20:00,19.28,19.3,19.27,19.28,325100.0,14.3566,14.3715,14.3492,14.3566,325100.0
2009-04-08 15:25:00,19.28,19.31,19.27,19.28,146700.0,14.3566,14.3789,14.3492,14.3566,146700.0
2009-04-08 15:30:00,19.28,19.35,19.28,19.31,276500.0,14.3566,14.4087,14.3566,14.3789,276500.0
2009-04-08 15:35:00,19.31,19.38,19.31,19.38,175800.0,14.3789,14.4311,14.3789,14.4311,175800.0
2009-04-08 15:40:00,19.38,19.43,19.37,19.42,307900.0,14.4311,14.4683,14.4236,14.4608,307900.0
2009-04-08 15:45:00,19.42,19.45,19.39,19.41,315500.0,14.4608,14.4832,14.4385,14.4534,315500.0
2009-04-08 15:50:00,19.42,19.44,19.32,19.34,350300.0,14.4608,14.4757,14.3864,14.4013,350300.0
2009-04-08 15:55:00,19.34,19.44,19.33,19.44,432600.0,14.4013,14.4757,14.3938,14.4757,432600.0
2009-04-09 09:30:00,19.9,19.9,19.68,19.88,417200.0,14.8183,14.8183,14.6545,14.8034,417200.0
2009-04-09 09:35:00,19.87,20.0,19.81,19.99,942700.0,14.7959,14.8927,14.7513,14.8853,942700.0
2009-04-09 09:40:00,19.98,20.0,19.93,19.94,351500.0,14.8778,14.8927,14.8406,14.8481,351500.0
2009-04-09 09:45:00,19.94,20.07,19.92,20.06,785800.0,14.8481,14.9449,14.8332,14.9374,785800.0
2009-04-09 09:50:00,20.07,20.1,19.97,20.0,573100.0,14.9449,14.9672,14.8704,14.8927,573100.0
2009-04-09 09:55:00,20.0,20.1,19.98,20.0,565500.0,14.8927,14.9672,14.8778,14.8927,565500.0
2009-04-09 10:00:00,20.0,20.05,19.96,19.98,371400.0,14.8927,14.93,14.863,14.8778,371400.0
2009-04-09 10:05:00,19.99,20.0,19.92,19.98,445000.0,14.8853,14.8927,14.8332,14.8778,445000.0
2009-04-09 10:10:00,19.98,20.04,19.96,20.02,577000.0,14.8778,14.9225,14.863,14.9076,577000.0
2009-04-09 10:15:00,20.02,20.04,19.95,19.95,202500.0,14.9076,14.9225,14.8555,14.8555,202500.0
2009-04-09 10:20:00,19.95,20.05,19.93,20.03,239900.0,14.8555,14.93,14.8406,14.9151,239900.0
2009-04-09 10:25:00,20.04,20.1,20.03,20.07,220100.0,14.9225,14.9672,14.9151,14.9449,220100.0
2009-04-09 10:30:00,20.07,20.08,20.01,20.05,141700.0,14.9449,14.9523,14.9002,14.93,141700.0
2009-04-09 10:35:00,20.05,20.13,20.04,20.13,199500.0,14.93,14.9895,14.9225,14.9895,199500.0
2009-04-09 10:40:00,20.13,20.14,20.03,20.03,294800.0,14.9895,14.997,14.9151,14.9151,294800.0
2009-04-09 10:45:00,20.02,20.06,19.98,20.05,310300.0,14.9076,14.9374,14.8778,14.93,310300.0
2009-04-09 10:50:00,20.05,20.1,20.04,20.05,160600.0,14.93,14.9672,14.9225,14.93,160600.0
2009-04-09 10:55:00,20.05,20.06,20.0,20.01,307500.0,14.93,14.9374,14.8927,14.9002,307500.0
2009-04-09 11:00:00,20.01,20.07,19.97,20.05,206500.0,14.9002,14.9449,14.8704,14.93,206500.0
2009-04-09 11:05:00,20.05,20.07,20.02,20.06,130400.0,14.93,14.9449,14.9076,14.9374,130400.0
2009-04-09 11:10:00,20.06,20.12,20.05,20.1,626200.0,14.9374,14.9821,14.93,14.9672,626200.0
2009-04-09 11:15:00,20.1,20.17,20.09,20.17,312400.0,14.9672,15.0193,14.9598,15.0193,312400.0
2009-04-09 11:20:00,20.17,20.27,20.16,20.25,461000.0,15.0193,15.0938,15.0119,15.0789,461000.0
2009-04-09 11:25:00,20.25,20.3,20.18,20.18,398100.0,15.0789,15.1161,15.0268,15.0268,398100.0
2009-04-09 11:30:00,20.18,20.22,20.15,20.18,151300.0,15.0268,15.0566,15.0044,15.0268,151300.0
2009-04-09 11:35:00,20.18,20.24,20.18,20.23,237600.0,15.0268,15.0715,15.0268,15.064,237600.0
2009-04-09 11:40:00,20.23,20.23,20.15,20.16,94900.0,15.064,15.064,15.0044,15.0119,94900.0
2009-04-09 11:45:00,20.16,20.22,20.15,20.21,69000.0,15.0119,15.0566,15.0044,15.0491,69000.0
2009-04-09 11:50:00,20.22,20.22,20.18,20.21,148100.0,15.0566,15.0566,15.0268,15.0491,148100.0
2009-04-09 11:55:00,20.22,20.31,20.21,20.28,291600.0,15.0566,15.1236,15.0491,15.1012,291600.0
2009-04-09 12:00:00,20.29,20.31,20.24,20.26,410600.0,15.1087,15.1236,15.0715,15.0863,410600.0
2009-04-09 12:05:00,20.26,20.3,20.23,20.25,495800.0,15.0863,15.1161,15.064,15.0789,495800.0
2009-04-09 12:10:00,20.24,20.25,20.2,20.2,96000.0,15.0715,15.0789,15.0417,15.0417,96000.0
2009-04-09 12:15:00,20.2,20.25,20.18,20.25,182200.0,15.0417,15.0789,15.0268,15.0789,182200.0
2009-04-09 12:20:00,20.25,20.26,20.24,20.24,289800.0,15.0789,15.0863,15.0715,15.0715,289800.0
2009-04-09 12:25:00,20.25,20.3,20.24,20.3,195900.0,15.0789,15.1161,15.0715,15.1161,195900.0
2009-04-09 12:30:00,20.3,20.34,20.28,20.32,234300.0,15.1161,15.1459,15.1012,15.131,234300.0
2009-04-09 12:35:00,20.32,20.34,20.3,20.32,182300.0,15.131,15.1459,15.1161,15.131,182300.0
2009-04-09 12:40:00,20.33,20.34,20.31,20.32,66300.0,15.1385,15.1459,15.1236,15.131,66300.0
2009-04-09 12:45:00,20.32,20.36,20.31,20.35,212800.0,15.131,15.1608,15.1236,15.1534,212800.0
2009-04-09 12:50:00,20.34,20.36,20.33,20.35,195900.0,15.1459,15.1608,15.1385,15.1534,195900.0
2009-04-09 12:55:00,20.36,20.39,20.35,20.37,197600.0,15.1608,15.1831,15.1534,15.1683,197600.0
2009-04-09 13:00:00,20.38,20.46,20.37,20.41,333000.0,15.1757,15.2353,15.1683,15.198,333000.0
2009-04-09 13:05:00,20.41,20.5,20.4,20.5,282700.0,15.198,15.2651,15.1906,15.2651,282700.0
2009-04-09 13:10:00,20.49,20.5,20.45,20.45,297200.0,15.2576,15.2651,15.2278,15.2278,297200.0
2009-04-09 13:15:00,20.45,20.47,20.39,20.44,275200.0,15.2278,15.2427,15.1831,15.2204,275200.0
2009-04-09 13:20:00,20.44,20.47,20.4,20.41,170100.0,15.2204,15.2427,15.1906,15.198,170100.0
2009-04-09 13:25:00,20.4,20.41,20.39,20.4,95200.0,15.1906,15.198,15.1831,15.1906,95200.0
2009-04-09 13:30:00,20.41,20.42,20.34,20.35,303400.0,15.198,15.2055,15.1459,15.1534,303400.0
2009-04-09 13:35:00,20.35,20.38,20.33,20.37,311400.0,15.1534,15.1757,15.1385,15.1683,311400.0
2009-04-09 13:40:00,20.38,20.41,20.37,20.38,382000.0,15.1757,15.198,15.1683,15.1757,382000.0
2009-04-09 13:45:00,20.38,20.45,20.37,20.45,177700.0,15.1757,15.2278,15.1683,15.2278,177700.0
2009-04-09 13:50:00,20.44,20.5,20.44,20.49,187000.0,15.2204,15.2651,15.2204,15.2576,187000.0
2009-04-09 13:55:00,20.49,20.59,20.49,20.58,424200.0,15.2576,15.3321,15.2576,15.3246,424200.0
2009-04-09 14:00:00,20.58,20.62,20.56,20.59,303200.0,15.3246,15.3544,15.3097,15.3321,303200.0
2009-04-09 14:05:00,20.6,20.6,20.5,20.53,265100.0,15.3395,15.3395,15.2651,15.2874,265100.0
2009-04-09 14:10:00,20.53,20.55,20.51,20.53,219100.0,15.2874,15.3023,15.2725,15.2874,219100.0
2009-04-09 14:15:00,20.53,20.53,20.47,20.48,296600.0,15.2874,15.2874,15.2427,15.2502,296600.0
2009-04-09 14:20:00,20.47,20.48,20.45,20.47,104200.0,15.2427,15.2502,15.2278,15.2427,104200.0
2009-04-09 14:25:00,20.47,20.5,20.46,20.47,218400.0,15.2427,15.2651,15.2353,15.2427,218400.0
2009-04-09 14:30:00,20.48,20.49,20.45,20.48,288600.0,15.2502,15.2576,15.2278,15.2502,288600.0
2009-04-09 14:35:00,20.48,20.55,20.48,20.53,257000.0,15.2502,15.3023,15.2502,15.2874,257000.0
2009-04-09 14:40:00,20.52,20.53,20.49,20.49,113400.0,15.2799,15.2874,15.2576,15.2576,113400.0
2009-04-09 14:45:00,20.5,20.56,20.5,20.55,445000.0,15.2651,15.3097,15.2651,15.3023,445000.0
2009-04-09 14:50:00,20.54,20.6,20.5,20.5,254400.0,15.2948,15.3395,15.2651,15.2651,254400.0
2009-04-09 14:55:00,20.5,20.5,20.48,20.48,125400.0,15.2651,15.2651,15.2502,15.2502,125400.0
2009-04-09 15:00:00,20.48,20.49,20.43,20.45,182300.0,15.2502,15.2576,15.2129,15.2278,182300.0
2009-04-09 15:05:00,20.45,20.45,20.43,20.43,111100.0,15.2278,15.2278,15.2129,15.2129,111100.0
2009-04-09 15:10:00,20.43,20.44,20.31,20.31,323300.0,15.2129,15.2204,15.1236,15.1236,323300.0
2009-04-09 15:15:00,20.31,20.41,20.3,20.4,322100.0,15.1236,15.198,15.1161,15.1906,322100.0
2009-04-09 15:20:00,20.4,20.4,20.31,20.32,178900.0,15.1906,15.1906,15.1236,15.131,178900.0
2009-04-09 15:25:00,20.32,20.37,20.31,20.33,96900.0,15.131,15.1683,15.1236,15.1385,96900.0
2009-04-09 15:30:00,20.33,20.33,20.27,20.29,344100.0,15.1385,15.1385,15.0938,15.1087,344100.0
2009-04-09 15:35:00,20.28,20.3,20.22,20.25,358000.0,15.1012,15.1161,15.0566,15.0789,358000.0
2009-04-09 15:40:00,20.24,20.27,20.19,20.25,466100.0,15.0715,15.0938,15.0342,15.0789,466100.0
2009-04-09 15:45:00,20.25,20.29,20.23,20.28,403500.0,15.0789,15.1087,15.064,15.1012,403500.0
2009-04-09 15:50:00,20.29,20.32,20.25,20.28,355800.0,15.1087,15.131,15.0789,15.1012,355800.0
2009-04-09 15:55:00,20.29,20.31,20.28,20.31,606800.0,15.1087,15.1236,15.1012,15.1236,606800.0
2009-04-13 09:30:00,20.12,20.28,20.0,20.17,222100.0,14.9821,15.1012,14.8927,15.0193,222100.0
2009-04-13 09:35:00,20.17,20.29,20.16,20.24,137400.0,15.0193,15.1087,15.0119,15.0715,137400.0
2009-04-13 09:40:00,20.24,20.29,20.19,20.2,226300.0,15.0715,15.1087,15.0342,15.0417,226300.0
2009-04-13 09:45:00,20.2,20.28,20.16,20.27,149700.0,15.0417,15.1012,15.0119,15.0938,149700.0
2009-04-13 09:50:00,20.27,20.34,20.22,20.3,136200.0,15.0938,15.1459,15.0566,15.1161,136200.0
2009-04-13 09:55:00,20.3,20.31,20.21,20.21,104400.0,15.1161,15.1236,15.0491,15.0491,104400.0
2009-04-13 10:00:00,20.21,20.25,20.13,20.21,186800.0,15.0491,15.0789,14.9895,15.0491,186800.0
2009-04-13 10:05:00,20.21,20.23,20.15,20.17,226100.0,15.0491,15.064,15.0044,15.0193,226100.0
2009-04-13 10:10:00,20.17,20.23,20.14,20.23,186800.0,15.0193,15.064,14.997,15.064,186800.0
2009-04-13 10:15:00,20.22,20.23,20.16,20.16,323300.0,15.0566,15.064,15.0119,15.0119,323300.0
2009-04-13 10:20:00,20.17,20.24,20.16,20.23,203600.0,15.0193,15.0715,15.0119,15.064,203600.0
2009-04-13 10:25:00,20.23,20.27,20.2,20.25,180900.0,15.064,15.0938,15.0417,15.0789,180900.0
2009-04-13 10:30:00,20.25,20.27,20.17,20.18,248800.0,15.0789,15.0938,15.0193,15.0268,248800.0
2009-04-13 10:35:00,20.18,20.23,20.17,20.19,214100.0,15.0268,15.064,15.0193,15.0342,214100.0
2009-04-13 10:40:00,20.18,20.19,20.16,20.17,154300.0,15.0268,15.0342,15.0119,15.0193,154300.0
2009-04-13 10:45:00,20.17,20.21,20.17,20.2,169000.0,15.0193,15.0491,15.0193,15.0417,169000.0
2009-04-13 10:50:00,20.21,20.24,20.15,20.15,136500.0,15.0491,15.0715,15.0044,15.0044,136500.0
2009-04-13 10:55:00,20.15,20.25,20.13,20.25,208800.0,15.0044,15.0789,14.9895,15.0789,208800.0
2009-04-13 11:00:00,20.25,20.25,20.15,20.18,197700.0,15.0789,15.0789,15.0044,15.0268,197700.0
2009-04-13 11:05:00,20.19,20.2,20.12,20.15,204400.0,15.0342,15.0417,14.9821,15.0044,204400.0
2009-04-13 11:10:00,20.15,20.15,20.13,20.14,76900.0,15.0044,15.0044,14.9895,14.997,76900.0
2009-04-13 11:15:00,20.13,20.14,20.09,20.09,75900.0,14.9895,14.997,14.9598,14.9598,75900.0
2009-04-13 11:20:00,20.09,20.09,20.05,20.08,127000.0,14.9598,14.9598,14.93,14.9523,127000.0
2009-04-13 11:25:00,20.07,20.15,20.07,20.12,134500.0,14.9449,15.0044,14.9449,14.9821,134500.0
2009-04-13 11:30:00,20.11,20.12,20.11,20.12,103700.0,14.9746,14.9821,14.9746,14.9821,103700.0
2009-04-13 11:35:00,20.11,20.12,20.1,20.11,110600.0,14.9746,14.9821,14.9672,14.9746,110600.0
2009-04-13 11:40:00,20.11,20.14,20.08,20.09,93400.0,14.9746,14.997,14.9523,14.9598,93400.0
2009-04-13 11:45:00,20.09,20.25,20.07,20.08,88200.0,14.9598,15.0789,14.9449,14.9523,88200.0
2009-04-13 11:50:00,20.08,20.08,20.04,20.05,65500.0,14.9523,14.9523,14.9225,14.93,65500.0
2009-04-13 11:55:00,20.04,20.04,20.0,20.02,239500.0,14.9225,14.9225,14.8927,14.9076,239500.0
2009-04-13 12:00:00,20.02,20.05,20.02,20.05,141400.0,14.9076,14.93,14.9076,14.93,141400.0
2009-04-13 12:05:00,20.05,20.15,20.05,20.15,241300.0,14.93,15.0044,14.93,15.0044,241300.0
2009-04-13 12:10:00,20.15,20.21,20.14,20.21,134800.0,15.0044,15.0491,14.997,15.0491,134800.0
2009-04-13 12:15:00,20.21,20.26,20.18,20.25,301800.0,15.0491,15.0863,15.0268,15.0789,301800.0
2009-04-13 12:20:00,20.25,20.25,20.18,20.2,149600.0,15.0789,15.0789,15.0268,15.0417,149600.0
2009-04-13 12:25:00,20.19,20.2,20.14,20.15,67100.0,15.0342,15.0417,14.997,15.0044,67100.0
2009-04-13 12:30:00,20.14,20.16,20.13,20.13,130800.0,14.997,15.0119,14.9895,14.9895,130800.0
2009-04-13 12:35:00,20.13,20.16,20.13,20.15,53400.0,14.9895,15.0119,14.9895,15.0044,53400.0
2009-04-13 12:40:00,20.15,20.2,20.14,20.19,56100.0,15.0044,15.0417,14.997,15.0342,56100.0
2009-04-13 12:45:00,20.2,20.22,20.19,20.21,52100.0,15.0417,15.0566,15.0342,15.0491,52100.0
2009-04-13 12:50:00,20.22,20.22,20.16,20.17,117100.0,15.0566,15.0566,15.0119,15.0193,117100.0
2009-04-13 12:55:00,20.16,20.2,20.16,20.18,36400.0,15.0119,15.0417,15.0119,15.0268,36400.0
2009-04-13 13:00:00,20.18,20.18,20.11,20.12,53300.0,15.0268,15.0268,14.9746,14.9821,53300.0
2009-04-13 13:05:00,20.11,20.16,20.11,20.16,55700.0,14.9746,15.0119,14.9746,15.0119,55700.0
2009-04-13 13:10:00,20.15,20.16,20.11,20.12,47500.0,15.0044,15.0119,14.9746,14.9821,47500.0
2009-04-13 13:15:00,20.11,20.15,20.11,20.15,46000.0,14.9746,15.0044,14.9746,15.0044,46000.0
2009-04-13 13:20:00,20.15,20.25,20.14,20.21,99000.0,15.0044,15.0789,14.997,15.0491,99000.0
2009-04-13 13:25:00,20.22,20.22,20.18,20.18,50200.0,15.0566,15.0566,15.0268,15.0268,50200.0
2009-04-13 13:30:00,20.17,20.25,20.17,20.25,85400.0,15.0193,15.0789,15.0193,15.0789,85400.0
2009-04-13 13:35:00,20.25,20.27,20.23,20.24,196600.0,15.0789,15.0938,15.064,15.0715,196600.0
2009-04-13 13:40:00,20.24,20.27,20.24,20.26,68300.0,15.0715,15.0938,15.0715,15.0863,68300.0
2009-04-13 13:45:00,20.25,20.28,20.25,20.25,74200.0,15.0789,15.1012,15.0789,15.0789,74200.0
2009-04-13 13:50:00,20.25,20.26,20.23,20.25,47800.0,15.0789,15.0863,15.064,15.0789,47800.0
2009-04-13 13:55:00,20.24,20.27,20.24,20.26,50700.0,15.0715,15.0938,15.0715,15.0863,50700.0
2009-04-13 14:00:00,20.27,20.28,20.23,20.24,112200.0,15.0938,15.1012,15.064,15.0715,112200.0
2009-04-13 14:05:00,20.25,20.27,20.23,20.24,77700.0,15.0789,15.0938,15.064,15.0715,77700.0
2009-04-13 14:10:00,20.24,20.26,20.23,20.25,94400.0,15.0715,15.0863,15.064,15.0789,94400.0
2009-04-13 14:15:00,20.24,20.26,20.22,20.24,68200.0,15.0715,15.0863,15.0566,15.0715,68200.0
2009-04-13 14:20:00,20.24,20.24,20.22,20.23,60000.0,15.0715,15.0715,15.0566,15.064,60000.0
2009-04-13 14:25:00,20.24,20.24,20.18,20.18,93700.0,15.0715,15.0715,15.0268,15.0268,93700.0
2009-04-13 14:30:00,20.18,20.25,20.18,20.25,81200.0,15.0268,15.0789,15.0268,15.0789,81200.0
2009-04-13 14:35:00,20.25,20.27,20.22,20.22,75800.0,15.0789,15.0938,15.0566,15.0566,75800.0
2009-04-13 14:40:00,20.22,20.26,20.2,20.22,75200.0,15.0566,15.0863,15.0417,15.0566,75200.0
2009-04-13 14:45:00,20.22,20.22,20.18,20.18,65700.0,15.0566,15.0566,15.0268,15.0268,65700.0
2009-04-13 14:50:00,20.18,20.24,20.17,20.24,88900.0,15.0268,15.0715,15.0193,15.0715,88900.0
2009-04-13 14:55:00,20.23,20.26,20.18,20.18,98700.0,15.064,15.0863,15.0268,15.0268,98700.0
2009-04-13 15:00:00,20.17,20.28,20.15,20.26,200300.0,15.0193,15.1012,15.0044,15.0863,200300.0
2009-04-13 15:05:00,20.26,20.29,20.25,20.26,102800.0,15.0863,15.1087,15.0789,15.0863,102800.0
2009-04-13 15:10:00,20.25,20.29,20.24,20.29,86900.0,15.0789,15.1087,15.0715,15.1087,86900.0
2009-04-13 15:15:00,20.28,20.3,20.26,20.28,142000.0,15.1012,15.1161,15.0863,15.1012,142000.0
2009-04-13 15:20:00,20.28,20.32,20.28,20.32,72500.0,15.1012,15.131,15.1012,15.131,72500.0
2009-04-13 15:25:00,20.31,20.35,20.31,20.35,147400.0,15.1236,15.1534,15.1236,15.1534,147400.0
2009-04-13 15:30:00,20.35,20.41,20.33,20.39,148000.0,15.1534,15.198,15.1385,15.1831,148000.0
2009-04-13 15:35:00,20.39,20.43,20.37,20.41,162000.0,15.1831,15.2129,15.1683,15.198,162000.0
2009-04-13 15:40:00,20.4,20.41,20.33,20.36,251900.0,15.1906,15.198,15.1385,15.1608,251900.0
2009-04-13 15:45:00,20.35,20.38,20.33,20.34,165400.0,15.1534,15.1757,15.1385,15.1459,165400.0
2009-04-13 15:50:00,20.34,20.35,20.28,20.31,308400.0,15.1459,15.1534,15.1012,15.1236,308400.0
2009-04-13 15:55:00,20.3,20.32,20.24,20.25,338200.0,15.1161,15.131,15.0715,15.0789,338200.0
2009-04-14 09:30:00,19.94,20.03,19.67,19.75,381800.0,14.8481,14.9151,14.647,14.7066,381800.0
2009-04-14 09:35:00,19.66,19.75,19.61,19.68,337800.0,14.6396,14.7066,14.6023,14.6545,337800.0
2009-04-14 09:40:00,19.68,19.7,19.63,19.67,239300.0,14.6545,14.6693,14.6172,14.647,239300.0
2009-04-14 09:45:00,19.68,19.72,19.63,19.71,409300.0,14.6545,14.6842,14.6172,14.6768,409300.0
2009-04-14 09:50:00,19.71,19.8,19.66,19.79,178100.0,14.6768,14.7438,14.6396,14.7364,178100.0
2009-04-14 09:55:00,19.8,19.85,19.76,19.8,353000.0,14.7438,14.781,14.714,14.7438,353000.0
2009-04-14 10:00:00,19.8,19.89,19.78,19.8,235700.0,14.7438,14.8108,14.7289,14.7438,235700.0
2009-04-14 10:05:00,19.8,19.82,19.71,19.8,166200.0,14.7438,14.7587,14.6768,14.7438,166200.0
2009-04-14 10:10:00,19.81,19.9,19.79,19.86,171100.0,14.7513,14.8183,14.7364,14.7885,171100.0
2009-04-14 10:15:00,19.86,19.88,19.81,19.85,229800.0,14.7885,14.8034,14.7513,14.781,229800.0
2009-04-14 10:20:00,19.85,19.92,19.85,19.88,197400.0,14.781,14.8332,14.781,14.8034,197400.0
2009-04-14 10:25:00,19.88,19.93,19.86,19.93,252200.0,14.8034,14.8406,14.7885,14.8406,252200.0
2009-04-14 10:30:00,19.93,20.06,19.92,19.98,197900.0,14.8406,14.9374,14.8332,14.8778,197900.0
2009-04-14 10:35:00,19.99,20.08,19.99,20.08,206800.0,14.8853,14.9523,14.8853,14.9523,206800.0
2009-04-14 10:40:00,20.07,20.13,20.05,20.12,152800.0,14.9449,14.9895,14.93,14.9821,152800.0
2009-04-14 10:45:00,20.12,20.14,20.09,20.11,242600.0,14.9821,14.997,14.9598,14.9746,242600.0
2009-04-14 10:50:00,20.1,20.12,20.03,20.05,204000.0,14.9672,14.9821,14.9151,14.93,204000.0
2009-04-14 10:55:00,20.04,20.05,19.98,20.0,257600.0,14.9225,14.93,14.8778,14.8927,257600.0
2009-04-14 11:00:00,20.0,20.05,19.97,20.05,160400.0,14.8927,14.93,14.8704,14.93,160400.0
2009-04-14 11:05:00,20.04,20.08,20.02,20.07,190500.0,14.9225,14.9523,14.9076,14.9449,190500.0
2009-04-14 11:10:00,20.07,20.15,20.07,20.15,183000.0,14.9449,15.0044,14.9449,15.0044,183000.0
2009-04-14 11:15:00,20.14,20.15,20.07,20.08,122300.0,14.997,15.0044,14.9449,14.9523,122300.0
2009-04-14 11:20:00,20.08,20.08,19.96,19.99,111300.0,14.9523,14.9523,14.863,14.8853,111300.0
2009-04-14 11:25:00,20.0,20.02,19.94,19.94,118300.0,14.8927,14.9076,14.8481,14.8481,118300.0
2009-04-14 11:30:00,19.94,20.0,19.93,19.99,119800.0,14.8481,14.8927,14.8406,14.8853,119800.0
2009-04-14 11:35:00,19.99,20.03,19.99,20.03,137300.0,14.8853,14.9151,14.8853,14.9151,137300.0
2009-04-14 11:40:00,20.03,20.05,19.98,20.01,237200.0,14.9151,14.93,14.8778,14.9002,237200.0
2009-04-14 11:45:00,20.02,20.05,20.02,20.04,111500.0,14.9076,14.93,14.9076,14.9225,111500.0
2009-04-14 11:50:00,20.04,20.05,20.0,20.04,46300.0,14.9225,14.93,14.8927,14.9225,46300.0
2009-04-14 11:55:00,20.05,20.05,19.96,19.96,102800.0,14.93,14.93,14.863,14.863,102800.0
2009-04-14 12:00:00,19.95,19.96,19.92,19.96,65600.0,14.8555,14.863,14.8332,14.863,65600.0
2009-04-14 12:05:00,19.97,19.99,19.94,19.94,65000.0,14.8704,14.8853,14.8481,14.8481,65000.0
2009-04-14 12:10:00,19.94,19.94,19.88,19.88,88400.0,14.8481,14.8481,14.8034,14.8034,88400.0
2009-04-14 12:15:00,19.88,19.9,19.85,19.9,57900.0,14.8034,14.8183,14.781,14.8183,57900.0
2009-04-14 12:20:00,19.9,19.95,19.9,19.95,48300.0,14.8183,14.8555,14.8183,14.8555,48300.0
2009-04-14 12:25:00,19.95,19.99,19.94,19.97,46100.0,14.8555,14.8853,14.8481,14.8704,46100.0
2009-04-14 12:30:00,19.97,19.98,19.92,19.94,47500.0,14.8704,14.8778,14.8332,14.8481,47500.0
2009-04-14 12:35:00,19.95,19.96,19.93,19.93,28900.0,14.8555,14.863,14.8406,14.8406,28900.0
2009-04-14 12:40:00,19.93,19.93,19.85,19.87,63300.0,14.8406,14.8406,14.781,14.7959,63300.0
2009-04-14 12:45:00,19.86,19.87,19.78,19.82,98400.0,14.7885,14.7959,14.7289,14.7587,98400.0
2009-04-14 12:50:00,19.82,19.83,19.76,19.77,57000.0,14.7587,14.7661,14.714,14.7215,57000.0
2009-04-14 12:55:00,19.76,19.76,19.72,19.75,81000.0,14.714,14.714,14.6842,14.7066,81000.0
2009-04-14 13:00:00,19.76,19.81,19.75,19.8,78500.0,14.714,14.7513,14.7066,14.7438,78500.0
2009-04-14 13:05:00,19.8,19.83,19.8,19.82,45300.0,14.7438,14.7661,14.7438,14.7587,45300.0
2009-04-14 13:10:00,19.82,19.83,19.79,19.83,58500.0,14.7587,14.7661,14.7364,14.7661,58500.0
2009-04-14 13:15:00,19.82,19.84,19.8,19.81,61700.0,14.7587,14.7736,14.7438,14.7513,61700.0
2009-04-14 13:20:00,19.8,19.81,19.78,19.79,41000.0,14.7438,14.7513,14.7289,14.7364,41000.0
2009-04-14 13:25:00,19.79,19.84,19.79,19.82,88300.0,14.7364,14.7736,14.7364,14.7587,88300.0
2009-04-14 13:30:00,19.82,19.88,19.82,19.87,80800.0,14.7587,14.8034,14.7587,14.7959,80800.0
2009-04-14 13:35:00,19.87,19.88,19.8,19.81,147200.0,14.7959,14.8034,14.7438,14.7513,147200.0
2009-04-14 13:40:00,19.81,19.88,19.79,19.88,108100.0,14.7513,14.8034,14.7364,14.8034,108100.0
2009-04-14 13:45:00,19.88,19.93,19.86,19.89,280500.0,14.8034,14.8406,14.7885,14.8108,280500.0
2009-04-14 13:50:00,19.89,19.9,19.84,19.85,62000.0,14.8108,14.8183,14.7736,14.781,62000.0
2009-04-14 13:55:00,19.84,19.88,19.82,19.86,77000.0,14.7736,14.8034,14.7587,14.7885,77000.0
2009-04-14 14:00:00,19.86,19.86,19.81,19.83,210800.0,14.7885,14.7885,14.7513,14.7661,210800.0
2009-04-14 14:05:00,19.83,19.88,19.83,19.85,152100.0,14.7661,14.8034,14.7661,14.781,152100.0
2009-04-14 14:10:00,19.86,19.88,19.81,19.87,154700.0,14.7885,14.8034,14.7513,14.7959,154700.0
2009-04-14 14:15:00,19.87,19.89,19.84,19.89,46900.0,14.7959,14.8108,14.7736,14.8108,46900.0
2009-04-14 14:20:00,19.88,19.94,19.85,19.94,137000.0,14.8034,14.8481,14.781,14.8481,137000.0
2009-04-14 14:25:00,19.93,19.93,19.9,19.91,130900.0,14.8406,14.8406,14.8183,14.8257,130900.0
2009-04-14 14:30:00,19.91,19.92,19.88,19.89,125800.0,14.8257,14.8332,14.8034,14.8108,125800.0
2009-04-14 14:35:00,19.9,19.93,19.89,19.93,155900.0,14.8183,14.8406,14.8108,14.8406,155900.0
2009-04-14 14:40:00,19.93,19.96,19.9,19.95,117400.0,14.8406,14.863,14.8183,14.8555,117400.0
2009-04-14 14:45:00,19.94,19.95,19.9,19.91,49500.0,14.8481,14.8555,14.8183,14.8257,49500.0
2009-04-14 14:50:00,19.9,19.92,19.87,19.88,132100.0,14.8183,14.8332,14.7959,14.8034,132100.0
2009-04-14 14:55:00,19.88,19.99,19.88,19.99,114300.0,14.8034,14.8853,14.8034,14.8853,114300.0
2009-04-14 15:00:00,19.98,20.0,19.94,19.94,104200.0,14.8778,14.8927,14.8481,14.8481,104200.0
2009-04-14 15:05:00,19.94,19.97,19.91,19.91,184900.0,14.8481,14.8704,14.8257,14.8257,184900.0
2009-04-14 15:10:00,19.91,19.94,19.86,19.89,118700.0,14.8257,14.8481,14.7885,14.8108,118700.0
2009-04-14 15:15:00,19.89,19.98,19.88,19.98,105700.0,14.8108,14.8778,14.8034,14.8778,105700.0
2009-04-14 15:20:00,19.98,19.99,19.92,19.93,109700.0,14.8778,14.8853,14.8332,14.8406,109700.0
2009-04-14 15:25:00,19.93,19.95,19.87,19.91,148600.0,14.8406,14.8555,14.7959,14.8257,148600.0
2009-04-14 15:30:00,19.91,19.92,19.86,19.87,169500.0,14.8257,14.8332,14.7885,14.7959,169500.0
2009-04-14 15:35:00,19.88,19.94,19.87,19.88,134600.0,14.8034,14.8481,14.7959,14.8034,134600.0
2009-04-14 15:40:00,19.89,19.95,19.87,19.89,160600.0,14.8108,14.8555,14.7959,14.8108,160600.0
2009-04-14 15:45:00,19.89,19.99,19.89,19.95,336800.0,14.8108,14.8853,14.8108,14.8555,336800.0
2009-04-14 15:50:00,19.92,19.95,19.85,19.86,339300.0,14.8332,14.8555,14.781,14.7885,339300.0
2009-04-14 15:55:00,19.85,19.88,19.79,19.82,490300.0,14.781,14.8034,14.7364,14.7587,490300.0
2009-04-15 09:30:00,19.78,19.78,19.43,19.47,397500.0,14.7934,14.7934,14.5316,14.5615,397500.0
2009-04-15 09:35:00,19.47,19.47,19.38,19.45,366500.0,14.5615,14.5615,14.4942,14.5465,366500.0
2009-04-15 09:40:00,19.45,19.53,19.35,19.52,621500.0,14.5465,14.6064,14.4718,14.5989,621500.0
2009-04-15 09:45:00,19.53,19.63,19.49,19.55,273700.0,14.6064,14.6812,14.5765,14.6213,273700.0
2009-04-15 09:50:00,19.55,19.59,19.5,19.5,345300.0,14.6213,14.6513,14.5839,14.5839,345300.0
2009-04-15 09:55:00,19.5,19.52,19.44,19.47,184600.0,14.5839,14.5989,14.5391,14.5615,184600.0
2009-04-15 10:00:00,19.48,19.49,19.43,19.45,230800.0,14.569,14.5765,14.5316,14.5465,230800.0
2009-04-15 10:05:00,19.46,19.62,19.44,19.62,313900.0,14.554,14.6737,14.5391,14.6737,313900.0
2009-04-15 10:10:00,19.62,19.65,19.51,19.54,202100.0,14.6737,14.6961,14.5914,14.6139,202100.0
2009-04-15 10:15:00,19.54,19.55,19.5,19.51,185600.0,14.6139,14.6213,14.5839,14.5914,185600.0
2009-04-15 10:20:00,19.51,19.52,19.48,19.48,209400.0,14.5914,14.5989,14.569,14.569,209400.0
2009-04-15 10:25:00,19.48,19.48,19.44,19.46,158700.0,14.569,14.569,14.5391,14.554,158700.0
2009-04-15 10:30:00,19.47,19.47,19.38,19.4,222100.0,14.5615,14.5615,14.4942,14.5092,222100.0
2009-04-15 10:35:00,19.4,19.41,19.37,19.4,133100.0,14.5092,14.5166,14.4867,14.5092,133100.0
2009-04-15 10:40:00,19.4,19.4,19.37,19.4,168200.0,14.5092,14.5092,14.4867,14.5092,168200.0
2009-04-15 10:45:00,19.4,19.43,19.37,19.37,183100.0,14.5092,14.5316,14.4867,14.4867,183100.0
2009-04-15 10:50:00,19.37,19.37,19.31,19.35,193900.0,14.4867,14.4867,14.4418,14.4718,193900.0
2009-04-15 10:55:00,19.35,19.42,19.35,19.42,434400.0,14.4718,14.5241,14.4718,14.5241,434400.0
2009-04-15 11:00:00,19.42,19.43,19.38,19.38,161900.0,14.5241,14.5316,14.4942,14.4942,161900.0
2009-04-15 11:05:00,19.39,19.4,19.36,19.4,115000.0,14.5017,14.5092,14.4792,14.5092,115000.0
2009-04-15 11:10:00,19.39,19.43,19.38,19.43,200500.0,14.5017,14.5316,14.4942,14.5316,200500.0
2009-04-15 11:15:00,19.43,19.47,19.42,19.45,311600.0,14.5316,14.5615,14.5241,14.5465,311600.0
2009-04-15 11:20:00,19.45,19.49,19.43,19.44,202300.0,14.5465,14.5765,14.5316,14.5391,202300.0
2009-04-15 11:25:00,19.44,19.45,19.4,19.4,145700.0,14.5391,14.5465,14.5092,14.5092,145700.0
2009-04-15 11:30:00,19.4,19.42,19.38,19.4,146300.0,14.5092,14.5241,14.4942,14.5092,146300.0
2009-04-15 11:35:00,19.4,19.42,19.4,19.41,88700.0,14.5092,14.5241,14.5092,14.5166,88700.0
2009-04-15 11:40:00,19.42,19.42,19.38,19.38,67500.0,14.5241,14.5241,14.4942,14.4942,67500.0
2009-04-15 11:45:00,19.38,19.4,19.38,19.4,57900.0,14.4942,14.5092,14.4942,14.5092,57900.0
2009-04-15 11:50:00,19.4,19.41,19.38,19.4,83200.0,14.5092,14.5166,14.4942,14.5092,83200.0
2009-04-15 11:55:00,19.4,19.42,19.39,19.4,125100.0,14.5092,14.5241,14.5017,14.5092,125100.0
2009-04-15 12:00:00,19.41,19.42,19.4,19.4,70100.0,14.5166,14.5241,14.5092,14.5092,70100.0
2009-04-15 12:05:00,19.41,19.46,19.4,19.41,194700.0,14.5166,14.554,14.5092,14.5166,194700.0
2009-04-15 12:10:00,19.41,19.41,19.38,19.38,267600.0,14.5166,14.5166,14.4942,14.4942,267600.0
2009-04-15 12:15:00,19.38,19.4,19.38,19.4,80300.0,14.4942,14.5092,14.4942,14.5092,80300.0
2009-04-15 12:20:00,19.39,19.45,19.38,19.44,188500.0,14.5017,14.5465,14.4942,14.5391,188500.0
2009-04-15 12:25:00,19.44,19.46,19.39,19.4,87500.0,14.5391,14.554,14.5017,14.5092,87500.0
2009-04-15 12:30:00,19.4,19.4,19.38,19.39,52800.0,14.5092,14.5092,14.4942,14.5017,52800.0
2009-04-15 12:35:00,19.38,19.39,19.38,19.39,24400.0,14.4942,14.5017,14.4942,14.5017,24400.0
2009-04-15 12:40:00,19.39,19.39,19.38,19.39,28700.0,14.5017,14.5017,14.4942,14.5017,28700.0
2009-04-15 12:45:00,19.39,19.4,19.38,19.39,268100.0,14.5017,14.5092,14.4942,14.5017,268100.0
2009-04-15 12:50:00,19.4,19.41,19.39,19.41,291200.0,14.5092,14.5166,14.5017,14.5166,291200.0
2009-04-15 12:55:00,19.41,19.42,19.4,19.41,348500.0,14.5166,14.5241,14.5092,14.5166,348500.0
2009-04-15 13:00:00,19.41,19.43,19.32,19.33,513900.0,14.5166,14.5316,14.4493,14.4568,513900.0
2009-04-15 13:05:00,19.33,19.34,19.31,19.33,120700.0,14.4568,14.4643,14.4418,14.4568,120700.0
2009-04-15 13:10:00,19.32,19.34,19.32,19.33,78700.0,14.4493,14.4643,14.4493,14.4568,78700.0
2009-04-15 13:15:00,19.33,19.35,19.31,19.32,83900.0,14.4568,14.4718,14.4418,14.4493,83900.0
2009-04-15 13:20:00,19.32,19.33,19.26,19.26,135600.0,14.4493,14.4568,14.4044,14.4044,135600.0
2009-04-15 13:25:00,19.27,19.32,19.23,19.31,219100.0,14.4119,14.4493,14.382,14.4418,219100.0
2009-04-15 13:30:00,19.31,19.32,19.26,19.26,94000.0,14.4418,14.4493,14.4044,14.4044,94000.0
2009-04-15 13:35:00,19.27,19.28,19.25,19.25,150600.0,14.4119,14.4194,14.397,14.397,150600.0
2009-04-15 13:40:00,19.26,19.28,19.21,19.27,217400.0,14.4044,14.4194,14.3671,14.4119,217400.0
2009-04-15 13:45:00,19.27,19.28,19.25,19.26,158800.0,14.4119,14.4194,14.397,14.4044,158800.0
2009-04-15 13:50:00,19.25,19.25,19.21,19.23,169700.0,14.397,14.397,14.3671,14.382,169700.0
2009-04-15 13:55:00,19.24,19.25,19.23,19.25,65000.0,14.3895,14.397,14.382,14.397,65000.0
2009-04-15 14:00:00,19.24,19.29,19.24,19.29,171700.0,14.3895,14.4269,14.3895,14.4269,171700.0
2009-04-15 14:05:00,19.29,19.32,19.27,19.31,159200.0,14.4269,14.4493,14.4119,14.4418,159200.0
2009-04-15 14:10:00,19.32,19.33,19.27,19.28,151600.0,14.4493,14.4568,14.4119,14.4194,151600.0
2009-04-15 14:15:00,19.28,19.28,19.24,19.24,206800.0,14.4194,14.4194,14.3895,14.3895,206800.0
2009-04-15 14:20:00,19.24,19.26,19.23,19.24,103800.0,14.3895,14.4044,14.382,14.3895,103800.0
2009-04-15 14:25:00,19.24,19.24,19.18,19.19,286500.0,14.3895,14.3895,14.3446,14.3521,286500.0
2009-04-15 14:30:00,19.18,19.22,19.17,19.22,280000.0,14.3446,14.3745,14.3371,14.3745,280000.0
2009-04-15 14:35:00,19.22,19.24,19.19,19.23,342700.0,14.3745,14.3895,14.3521,14.382,342700.0
2009-04-15 14:40:00,19.23,19.24,19.21,19.24,101500.0,14.382,14.3895,14.3671,14.3895,101500.0
2009-04-15 14:45:00,19.23,19.28,19.22,19.26,122200.0,14.382,14.4194,14.3745,14.4044,122200.0
2009-04-15 14:50:00,19.26,19.29,19.25,19.28,130400.0,14.4044,14.4269,14.397,14.4194,130400.0
2009-04-15 14:55:00,19.27,19.29,19.25,19.28,122500.0,14.4119,14.4269,14.397,14.4194,122500.0
2009-04-15 15:00:00,19.29,19.31,19.24,19.24,348200.0,14.4269,14.4418,14.3895,14.3895,348200.0
2009-04-15 15:05:00,19.24,19.25,19.21,19.24,202900.0,14.3895,14.397,14.3671,14.3895,202900.0
2009-04-15 15:10:00,19.23,19.26,19.21,19.24,390800.0,14.382,14.4044,14.3671,14.3895,390800.0
2009-04-15 15:15:00,19.24,19.26,19.23,19.26,219400.0,14.3895,14.4044,14.382,14.4044,219400.0
2009-04-15 15:20:00,19.26,19.31,19.25,19.29,216400.0,14.4044,14.4418,14.397,14.4269,216400.0
2009-04-15 15:25:00,19.3,19.3,19.26,19.26,265900.0,14.4344,14.4344,14.4044,14.4044,265900.0
2009-04-15 15:30:00,19.27,19.28,19.24,19.28,448300.0,14.4119,14.4194,14.3895,14.4194,448300.0
2009-04-15 15:35:00,19.28,19.35,19.28,19.35,222300.0,14.4194,14.4718,14.4194,14.4718,222300.0
2009-04-15 15:40:00,19.35,19.44,19.35,19.38,320100.0,14.4718,14.5391,14.4718,14.4942,320100.0
2009-04-15 15:45:00,19.39,19.4,19.38,19.4,270100.0,14.5017,14.5092,14.4942,14.5092,270100.0
2009-04-15 15:50:00,19.4,19.42,19.38,19.41,780300.0,14.5092,14.5241,14.4942,14.5166,780300.0
2009-04-15 15:55:00,19.41,19.51,19.39,19.39,1401200.0,14.5166,14.5914,14.5017,14.5017,1401200.0
2009-04-16 09:30:00,19.52,19.57,19.38,19.56,334900.0,14.5989,14.6363,14.4942,14.6288,334900.0
2009-04-16 09:35:00,19.56,19.65,19.46,19.58,306000.0,14.6288,14.6961,14.554,14.6438,306000.0
2009-04-16 09:40:00,19.58,19.58,19.43,19.45,182600.0,14.6438,14.6438,14.5316,14.5465,182600.0
2009-04-16 09:45:00,19.45,19.51,19.42,19.46,253100.0,14.5465,14.5914,14.5241,14.554,253100.0
2009-04-16 09:50:00,19.45,19.45,19.39,19.45,151000.0,14.5465,14.5465,14.5017,14.5465,151000.0
2009-04-16 09:55:00,19.44,19.5,19.44,19.49,303500.0,14.5391,14.5839,14.5391,14.5765,303500.0
2009-04-16 10:00:00,19.49,19.5,19.34,19.35,223000.0,14.5765,14.5839,14.4643,14.4718,223000.0
2009-04-16 10:05:00,19.34,19.43,19.34,19.37,157300.0,14.4643,14.5316,14.4643,14.4867,157300.0
2009-04-16 10:10:00,19.36,19.42,19.36,19.39,153200.0,14.4792,14.5241,14.4792,14.5017,153200.0
2009-04-16 10:15:00,19.4,19.44,19.38,19.39,138200.0,14.5092,14.5391,14.4942,14.5017,138200.0
2009-04-16 10:20:00,19.39,19.46,19.39,19.43,152300.0,14.5017,14.554,14.5017,14.5316,152300.0
2009-04-16 10:25:00,19.43,19.47,19.4,19.47,280800.0,14.5316,14.5615,14.5092,14.5615,280800.0
2009-04-16 10:30:00,19.47,19.5,19.45,19.5,150000.0,14.5615,14.5839,14.5465,14.5839,150000.0
2009-04-16 10:35:00,19.5,19.5,19.48,19.49,192300.0,14.5839,14.5839,14.569,14.5765,192300.0
2009-04-16 10:40:00,19.49,19.49,19.42,19.42,115800.0,14.5765,14.5765,14.5241,14.5241,115800.0
2009-04-16 10:45:00,19.42,19.42,19.33,19.33,148500.0,14.5241,14.5241,14.4568,14.4568,148500.0
2009-04-16 10:50:00,19.33,19.34,19.25,19.25,252600.0,14.4568,14.4643,14.397,14.397,252600.0
2009-04-16 10:55:00,19.25,19.29,19.24,19.27,127500.0,14.397,14.4269,14.3895,14.4119,127500.0
2009-04-16 11:00:00,19.27,19.31,19.26,19.28,146200.0,14.4119,14.4418,14.4044,14.4194,146200.0
2009-04-16 11:05:00,19.29,19.36,19.28,19.36,108700.0,14.4269,14.4792,14.4194,14.4792,108700.0
2009-04-16 11:10:00,19.36,19.44,19.36,19.44,107700.0,14.4792,14.5391,14.4792,14.5391,107700.0
2009-04-16 11:15:00,19.44,19.5,19.43,19.5,244900.0,14.5391,14.5839,14.5316,14.5839,244900.0
2009-04-16 11:20:00,19.5,19.55,19.5,19.54,307600.0,14.5839,14.6213,14.5839,14.6139,307600.0
2009-04-16 11:25:00,19.55,19.55,19.49,19.55,81900.0,14.6213,14.6213,14.5765,14.6213,81900.0
2009-04-16 11:30:00,19.55,19.58,19.51,19.58,104800.0,14.6213,14.6438,14.5914,14.6438,104800.0
2009-04-16 11:35:00,19.58,19.6,19.52,19.54,205500.0,14.6438,14.6587,14.5989,14.6139,205500.0
2009-04-16 11:40:00,19.54,19.56,19.49,19.52,272100.0,14.6139,14.6288,14.5765,14.5989,272100.0
2009-04-16 11:45:00,19.52,19.57,19.51,19.55,274200.0,14.5989,14.6363,14.5914,14.6213,274200.0
2009-04-16 11:50:00,19.56,19.64,19.55,19.63,130200.0,14.6288,14.6886,14.6213,14.6812,130200.0
2009-04-16 11:55:00,19.64,19.67,19.62,19.65,121500.0,14.6886,14.7111,14.6737,14.6961,121500.0
2009-04-16 12:00:00,19.65,19.65,19.62,19.64,71600.0,14.6961,14.6961,14.6737,14.6886,71600.0
2009-04-16 12:05:00,19.64,19.68,19.64,19.66,99000.0,14.6886,14.7186,14.6886,14.7036,99000.0
2009-04-16 12:10:00,19.67,19.68,19.62,19.63,206900.0,14.7111,14.7186,14.6737,14.6812,206900.0
2009-04-16 12:15:00,19.62,19.63,19.58,19.6,70200.0,14.6737,14.6812,14.6438,14.6587,70200.0
2009-04-16 12:20:00,19.6,19.61,19.51,19.52,131100.0,14.6587,14.6662,14.5914,14.5989,131100.0
2009-04-16 12:25:00,19.51,19.52,19.47,19.5,191100.0,14.5914,14.5989,14.5615,14.5839,191100.0
2009-04-16 12:30:00,19.5,19.51,19.49,19.5,54200.0,14.5839,14.5914,14.5765,14.5839,54200.0
2009-04-16 12:35:00,19.5,19.54,19.49,19.54,55200.0,14.5839,14.6139,14.5765,14.6139,55200.0
2009-04-16 12:40:00,19.54,19.55,19.53,19.55,56900.0,14.6139,14.6213,14.6064,14.6213,56900.0
2009-04-16 12:45:00,19.55,19.59,19.54,19.57,412000.0,14.6213,14.6513,14.6139,14.6363,412000.0
2009-04-16 12:50:00,19.58,19.74,19.58,19.74,138400.0,14.6438,14.7634,14.6438,14.7634,138400.0
2009-04-16 12:55:00,19.74,19.75,19.71,19.74,184200.0,14.7634,14.7709,14.741,14.7634,184200.0
2009-04-16 13:00:00,19.73,19.79,19.73,19.77,159500.0,14.756,14.8008,14.756,14.7859,159500.0
2009-04-16 13:05:00,19.77,19.79,19.73,19.74,146500.0,14.7859,14.8008,14.756,14.7634,146500.0
2009-04-16 13:10:00,19.74,19.74,19.69,19.7,422200.0,14.7634,14.7634,14.726,14.7335,422200.0
2009-04-16 13:15:00,19.7,19.7,19.65,19.66,151500.0,14.7335,14.7335,14.6961,14.7036,151500.0
2009-04-16 13:20:00,19.66,19.7,19.64,19.7,118400.0,14.7036,14.7335,14.6886,14.7335,118400.0
2009-04-16 13:25:00,19.69,19.73,19.69,19.69,125700.0,14.726,14.756,14.726,14.726,125700.0
2009-04-16 13:30:00,19.69,19.7,19.65,19.65,63200.0,14.726,14.7335,14.6961,14.6961,63200.0
2009-04-16 13:35:00,19.66,19.67,19.62,19.62,69100.0,14.7036,14.7111,14.6737,14.6737,69100.0
2009-04-16 13:40:00,19.62,19.66,19.62,19.65,94300.0,14.6737,14.7036,14.6737,14.6961,94300.0
2009-04-16 13:45:00,19.65,19.65,19.6,19.62,61500.0,14.6961,14.6961,14.6587,14.6737,61500.0
2009-04-16 13:50:00,19.63,19.68,19.62,19.65,82000.0,14.6812,14.7186,14.6737,14.6961,82000.0
2009-04-16 13:55:00,19.66,19.74,19.65,19.72,265100.0,14.7036,14.7634,14.6961,14.7485,265100.0
2009-04-16 14:00:00,19.73,19.77,19.72,19.76,99400.0,14.756,14.7859,14.7485,14.7784,99400.0
2009-04-16 14:05:00,19.77,19.83,19.76,19.82,430600.0,14.7859,14.8307,14.7784,14.8233,430600.0
2009-04-16 14:10:00,19.82,19.94,19.81,19.93,437400.0,14.8233,14.913,14.8158,14.9055,437400.0
2009-04-16 14:15:00,19.94,19.98,19.92,19.92,254600.0,14.913,14.9429,14.8981,14.8981,254600.0
2009-04-16 14:20:00,19.92,20.01,19.92,19.94,319200.0,14.8981,14.9654,14.8981,14.913,319200.0
2009-04-16 14:25:00,19.93,20.03,19.93,20.02,240500.0,14.9055,14.9803,14.9055,14.9728,240500.0
2009-04-16 14:30:00,20.02,20.06,20.01,20.05,179700.0,14.9728,15.0028,14.9654,14.9953,179700.0
2009-04-16 14:35:00,20.05,20.06,19.96,19.96,403500.0,14.9953,15.0028,14.928,14.928,403500.0
2009-04-16 14:40:00,19.96,20.0,19.96,20.0,171600.0,14.928,14.9579,14.928,14.9579,171600.0
2009-04-16 14:45:00,20.0,20.03,19.97,19.98,293500.0,14.9579,14.9803,14.9355,14.9429,293500.0
2009-04-16 14:50:00,19.98,20.07,19.98,20.05,429100.0,14.9429,15.0102,14.9429,14.9953,429100.0
2009-04-16 14:55:00,20.05,20.12,20.04,20.05,515500.0,14.9953,15.0476,14.9878,14.9953,515500.0
2009-04-16 15:00:00,20.06,20.06,19.99,20.0,281200.0,15.0028,15.0028,14.9504,14.9579,281200.0
2009-04-16 15:05:00,19.99,20.05,19.98,20.02,319100.0,14.9504,14.9953,14.9429,14.9728,319100.0
2009-04-16 15:10:00,20.02,20.09,19.98,20.09,316000.0,14.9728,15.0252,14.9429,15.0252,316000.0
2009-04-16 15:15:00,20.09,20.09,20.03,20.05,288900.0,15.0252,15.0252,14.9803,14.9953,288900.0
2009-04-16 15:20:00,20.04,20.11,20.03,20.1,489200.0,14.9878,15.0402,14.9803,15.0327,489200.0
2009-04-16 15:25:00,20.1,20.12,20.09,20.11,198100.0,15.0327,15.0476,15.0252,15.0402,198100.0
2009-04-16 15:30:00,20.11,20.12,20.08,20.09,278000.0,15.0402,15.0476,15.0177,15.0252,278000.0
2009-04-16 15:35:00,20.1,20.19,20.09,20.19,258400.0,15.0327,15.1,15.0252,15.1,258400.0
2009-04-16 15:40:00,20.19,20.25,20.12,20.12,456800.0,15.1,15.1449,15.0476,15.0476,456800.0
2009-04-16 15:45:00,20.12,20.17,20.1,20.15,566900.0,15.0476,15.085,15.0327,15.0701,566900.0
2009-04-16 15:50:00,20.14,20.19,20.13,20.15,541700.0,15.0626,15.1,15.0551,15.0701,541700.0
2009-04-16 15:55:00,20.15,20.17,20.11,20.11,574400.0,15.0701,15.085,15.0402,15.0402,574400.0
2009-04-17 09:30:00,20.42,20.75,20.34,20.66,2278900.0,15.272,15.5188,15.2122,15.4515,2278900.0
2009-04-17 09:35:00,20.65,20.69,20.42,20.53,640200.0,15.444,15.4739,15.272,15.3543,640200.0
2009-04-17 09:40:00,20.52,20.58,20.43,20.57,318200.0,15.3468,15.3917,15.2795,15.3842,318200.0
2009-04-17 09:45:00,20.57,20.61,20.43,20.5,312700.0,15.3842,15.4141,15.2795,15.3318,312700.0
2009-04-17 09:50:00,20.49,20.54,20.37,20.46,447500.0,15.3244,15.3618,15.2346,15.3019,447500.0
2009-04-17 09:55:00,20.45,20.52,20.4,20.49,222800.0,15.2944,15.3468,15.257,15.3244,222800.0
2009-04-17 10:00:00,20.48,20.65,20.48,20.64,230800.0,15.3169,15.444,15.3169,15.4365,230800.0
2009-04-17 10:05:00,20.65,20.78,20.64,20.75,320200.0,15.444,15.5412,15.4365,15.5188,320200.0
2009-04-17 10:10:00,20.75,20.78,20.55,20.64,234700.0,15.5188,15.5412,15.3692,15.4365,234700.0
2009-04-17 10:15:00,20.64,20.7,20.64,20.69,274600.0,15.4365,15.4814,15.4365,15.4739,274600.0
2009-04-17 10:20:00,20.69,20.72,20.66,20.66,303600.0,15.4739,15.4964,15.4515,15.4515,303600.0
2009-04-17 10:25:00,20.67,20.71,20.61,20.67,278900.0,15.459,15.4889,15.4141,15.459,278900.0
2009-04-17 10:30:00,20.67,20.71,20.57,20.64,434200.0,15.459,15.4889,15.3842,15.4365,434200.0
2009-04-17 10:35:00,20.64,20.69,20.62,20.67,211700.0,15.4365,15.4739,15.4216,15.459,211700.0
2009-04-17 10:40:00,20.66,20.75,20.65,20.71,302200.0,15.4515,15.5188,15.444,15.4889,302200.0
2009-04-17 10:45:00,20.71,20.8,20.7,20.79,154300.0,15.4889,15.5562,15.4814,15.5487,154300.0
2009-04-17 10:50:00,20.8,20.84,20.79,20.79,272300.0,15.5562,15.5861,15.5487,15.5487,272300.0
2009-04-17 10:55:00,20.8,20.85,20.76,20.78,249600.0,15.5562,15.5936,15.5263,15.5412,249600.0
2009-04-17 11:00:00,20.78,20.79,20.64,20.64,183500.0,15.5412,15.5487,15.4365,15.4365,183500.0
2009-04-17 11:05:00,20.64,20.64,20.58,20.6,184300.0,15.4365,15.4365,15.3917,15.4066,184300.0
2009-04-17 11:10:00,20.6,20.62,20.56,20.61,230000.0,15.4066,15.4216,15.3767,15.4141,230000.0
2009-04-17 11:15:00,20.61,20.63,20.59,20.61,239600.0,15.4141,15.4291,15.3991,15.4141,239600.0
2009-04-17 11:20:00,20.61,20.61,20.55,20.57,145400.0,15.4141,15.4141,15.3692,15.3842,145400.0
2009-04-17 11:25:00,20.58,20.63,20.58,20.62,213700.0,15.3917,15.4291,15.3917,15.4216,213700.0
2009-04-17 11:30:00,20.62,20.66,20.6,20.65,194400.0,15.4216,15.4515,15.4066,15.444,194400.0
2009-04-17 11:35:00,20.66,20.68,20.65,20.68,110400.0,15.4515,15.4665,15.444,15.4665,110400.0
2009-04-17 11:40:00,20.67,20.69,20.64,20.68,180800.0,15.459,15.4739,15.4365,15.4665,180800.0
2009-04-17 11:45:00,20.68,20.72,20.67,20.69,174800.0,15.4665,15.4964,15.459,15.4739,174800.0
2009-04-17 11:50:00,20.68,20.7,20.67,20.7,98100.0,15.4665,15.4814,15.459,15.4814,98100.0
2009-04-17 11:55:00,20.69,20.7,20.67,20.68,57800.0,15.4739,15.4814,15.459,15.4665,57800.0
2009-04-17 12:00:00,20.69,20.7,20.66,20.66,46900.0,15.4739,15.4814,15.4515,15.4515,46900.0
2009-04-17 12:05:00,20.66,20.66,20.65,20.66,56600.0,15.4515,15.4515,15.444,15.4515,56600.0
2009-04-17 12:10:00,20.65,20.68,20.65,20.65,132800.0,15.444,15.4665,15.444,15.444,132800.0
2009-04-17 12:15:00,20.65,20.67,20.65,20.66,122700.0,15.444,15.459,15.444,15.4515,122700.0
2009-04-17 12:20:00,20.67,20.71,20.65,20.69,235000.0,15.459,15.4889,15.444,15.4739,235000.0
2009-04-17 12:25:00,20.7,20.7,20.69,20.7,55700.0,15.4814,15.4814,15.4739,15.4814,55700.0
2009-04-17 12:30:00,20.7,20.7,20.63,20.66,117400.0,15.4814,15.4814,15.4291,15.4515,117400.0
2009-04-17 12:35:00,20.67,20.67,20.64,20.65,100200.0,15.459,15.459,15.4365,15.444,100200.0
2009-04-17 12:40:00,20.65,20.66,20.65,20.65,89200.0,15.444,15.4515,15.444,15.444,89200.0
2009-04-17 12:45:00,20.66,20.72,20.65,20.71,127700.0,15.4515,15.4964,15.444,15.4889,127700.0
2009-04-17 12:50:00,20.7,20.71,20.65,20.65,77600.0,15.4814,15.4889,15.444,15.444,77600.0
2009-04-17 12:55:00,20.66,20.66,20.65,20.65,91100.0,15.4515,15.4515,15.444,15.444,91100.0
2009-04-17 13:00:00,20.65,20.67,20.65,20.65,92000.0,15.444,15.459,15.444,15.444,92000.0
2009-04-17 13:05:00,20.66,20.72,20.65,20.72,102500.0,15.4515,15.4964,15.444,15.4964,102500.0
2009-04-17 13:10:00,20.71,20.72,20.66,20.68,156800.0,15.4889,15.4964,15.4515,15.4665,156800.0
2009-04-17 13:15:00,20.69,20.73,20.69,20.72,146600.0,15.4739,15.5039,15.4739,15.4964,146600.0
2009-04-17 13:20:00,20.72,20.75,20.7,20.74,260500.0,15.4964,15.5188,15.4814,15.5113,260500.0
2009-04-17 13:25:00,20.74,20.78,20.73,20.75,179800.0,15.5113,15.5412,15.5039,15.5188,179800.0
2009-04-17 13:30:00,20.74,20.75,20.71,20.74,104000.0,15.5113,15.5188,15.4889,15.5113,104000.0
2009-04-17 13:35:00,20.73,20.74,20.72,20.74,96000.0,15.5039,15.5113,15.4964,15.5113,96000.0
2009-04-17 13:40:00,20.74,20.74,20.73,20.74,139100.0,15.5113,15.5113,15.5039,15.5113,139100.0
2009-04-17 13:45:00,20.74,20.75,20.73,20.74,130000.0,15.5113,15.5188,15.5039,15.5113,130000.0
2009-04-17 13:50:00,20.73,20.74,20.72,20.73,43700.0,15.5039,15.5113,15.4964,15.5039,43700.0
2009-04-17 13:55:00,20.73,20.74,20.69,20.74,179000.0,15.5039,15.5113,15.4739,15.5113,179000.0
2009-04-17 14:00:00,20.73,20.75,20.69,20.7,335500.0,15.5039,15.5188,15.4739,15.4814,335500.0
2009-04-17 14:05:00,20.7,20.71,20.63,20.65,196800.0,15.4814,15.4889,15.4291,15.444,196800.0
2009-04-17 14:10:00,20.65,20.71,20.64,20.71,139200.0,15.444,15.4889,15.4365,15.4889,139200.0
2009-04-17 14:15:00,20.71,20.75,20.7,20.74,141100.0,15.4889,15.5188,15.4814,15.5113,141100.0
2009-04-17 14:20:00,20.75,20.75,20.7,20.71,112900.0,15.5188,15.5188,15.4814,15.4889,112900.0
2009-04-17 14:25:00,20.71,20.72,20.67,20.72,186200.0,15.4889,15.4964,15.459,15.4964,186200.0
2009-04-17 14:30:00,20.73,20.74,20.72,20.72,72000.0,15.5039,15.5113,15.4964,15.4964,72000.0
2009-04-17 14:35:00,20.73,20.75,20.7,20.75,99200.0,15.5039,15.5188,15.4814,15.5188,99200.0
2009-04-17 14:40:00,20.75,20.81,20.73,20.81,293600.0,15.5188,15.5637,15.5039,15.5637,293600.0
2009-04-17 14:45:00,20.8,20.83,20.8,20.82,206500.0,15.5562,15.5786,15.5562,15.5712,206500.0
2009-04-17 14:50:00,20.82,20.82,20.76,20.77,155500.0,15.5712,15.5712,15.5263,15.5338,155500.0
2009-04-17 14:55:00,20.77,20.78,20.68,20.7,184000.0,15.5338,15.5412,15.4665,15.4814,184000.0
2009-04-17 15:00:00,20.69,20.73,20.68,20.72,46900.0,15.4739,15.5039,15.4665,15.4964,46900.0
2009-04-17 15:05:00,20.72,20.73,20.67,20.68,146500.0,15.4964,15.5039,15.459,15.4665,146500.0
2009-04-17 15:10:00,20.67,20.72,20.67,20.72,250100.0,15.459,15.4964,15.459,15.4964,250100.0
2009-04-17 15:15:00,20.72,20.75,20.71,20.73,140900.0,15.4964,15.5188,15.4889,15.5039,140900.0
2009-04-17 15:20:00,20.72,20.81,20.71,20.8,164900.0,15.4964,15.5637,15.4889,15.5562,164900.0
2009-04-17 15:25:00,20.81,20.81,20.76,20.77,75300.0,15.5637,15.5637,15.5263,15.5338,75300.0
2009-04-17 15:30:00,20.77,20.81,20.72,20.75,249200.0,15.5338,15.5637,15.4964,15.5188,249200.0
2009-04-17 15:35:00,20.73,20.78,20.7,20.76,204700.0,15.5039,15.5412,15.4814,15.5263,204700.0
2009-04-17 15:40:00,20.76,20.87,20.75,20.82,401600.0,15.5263,15.6086,15.5188,15.5712,401600.0
2009-04-17 15:45:00,20.82,20.83,20.8,20.81,214900.0,15.5712,15.5786,15.5562,15.5637,214900.0
2009-04-17 15:50:00,20.81,20.81,20.75,20.76,462800.0,15.5637,15.5637,15.5188,15.5263,462800.0
2009-04-17 15:55:00,20.77,20.79,20.72,20.73,666500.0,15.5338,15.5487,15.4964,15.5039,666500.0
2009-04-20 09:30:00,20.33,20.49,20.12,20.14,244500.0,15.2047,15.3244,15.0476,15.0626,244500.0
2009-04-20 09:35:00,20.13,20.39,20.12,20.36,346700.0,15.0551,15.2496,15.0476,15.2271,346700.0
2009-04-20 09:40:00,20.36,20.36,20.08,20.2,257300.0,15.2271,15.2271,15.0177,15.1075,257300.0
2009-04-20 09:45:00,20.2,20.24,20.19,20.2,134500.0,15.1075,15.1374,15.1,15.1075,134500.0
2009-04-20 09:50:00,20.2,20.24,20.11,20.15,176300.0,15.1075,15.1374,15.0402,15.0701,176300.0
2009-04-20 09:55:00,20.14,20.15,20.07,20.12,124100.0,15.0626,15.0701,15.0102,15.0476,124100.0
2009-04-20 10:00:00,20.11,20.13,20.0,20.05,134500.0,15.0402,15.0551,14.9579,14.9953,134500.0
2009-04-20 10:05:00,20.05,20.05,19.97,19.98,228300.0,14.9953,14.9953,14.9355,14.9429,228300.0
2009-04-20 10:10:00,19.97,20.0,19.92,19.93,137100.0,14.9355,14.9579,14.8981,14.9055,137100.0
2009-04-20 10:15:00,19.92,19.94,19.9,19.9,153100.0,14.8981,14.913,14.8831,14.8831,153100.0
2009-04-20 10:20:00,19.9,19.92,19.84,19.85,206500.0,14.8831,14.8981,14.8382,14.8457,206500.0
2009-04-20 10:25:00,19.85,19.96,19.84,19.96,240800.0,14.8457,14.928,14.8382,14.928,240800.0
2009-04-20 10:30:00,19.95,19.95,19.87,19.9,197400.0,14.9205,14.9205,14.8607,14.8831,197400.0
2009-04-20 10:35:00,19.91,19.96,19.9,19.92,111200.0,14.8906,14.928,14.8831,14.8981,111200.0
2009-04-20 10:40:00,19.92,19.92,19.81,19.82,153100.0,14.8981,14.8981,14.8158,14.8233,153100.0
2009-04-20 10:45:00,19.81,19.81,19.77,19.78,105700.0,14.8158,14.8158,14.7859,14.7934,105700.0
2009-04-20 10:50:00,19.77,19.78,19.72,19.73,224000.0,14.7859,14.7934,14.7485,14.756,224000.0
2009-04-20 10:55:00,19.72,19.75,19.71,19.74,143500.0,14.7485,14.7709,14.741,14.7634,143500.0
2009-04-20 11:00:00,19.74,19.77,19.74,19.75,123700.0,14.7634,14.7859,14.7634,14.7709,123700.0
2009-04-20 11:05:00,19.75,19.8,19.73,19.78,96800.0,14.7709,14.8083,14.756,14.7934,96800.0
2009-04-20 11:10:00,19.78,19.86,19.77,19.85,145300.0,14.7934,14.8532,14.7859,14.8457,145300.0
2009-04-20 11:15:00,19.85,19.86,19.77,19.77,120700.0,14.8457,14.8532,14.7859,14.7859,120700.0
2009-04-20 11:20:00,19.77,19.8,19.77,19.79,153200.0,14.7859,14.8083,14.7859,14.8008,153200.0
2009-04-20 11:25:00,19.8,19.82,19.77,19.78,165300.0,14.8083,14.8233,14.7859,14.7934,165300.0
2009-04-20 11:30:00,19.78,19.81,19.74,19.78,89400.0,14.7934,14.8158,14.7634,14.7934,89400.0
2009-04-20 11:35:00,19.78,19.82,19.78,19.79,72400.0,14.7934,14.8233,14.7934,14.8008,72400.0
2009-04-20 11:40:00,19.79,19.8,19.76,19.77,49800.0,14.8008,14.8083,14.7784,14.7859,49800.0
2009-04-20 11:45:00,19.77,19.78,19.76,19.78,85800.0,14.7859,14.7934,14.7784,14.7934,85800.0
2009-04-20 11:50:00,19.77,19.8,19.77,19.77,112400.0,14.7859,14.8083,14.7859,14.7859,112400.0
2009-04-20 11:55:00,19.77,19.77,19.71,19.71,93700.0,14.7859,14.7859,14.741,14.741,93700.0
2009-04-20 12:00:00,19.72,19.72,19.66,19.67,137500.0,14.7485,14.7485,14.7036,14.7111,137500.0
2009-04-20 12:05:00,19.66,19.71,19.66,19.71,72800.0,14.7036,14.741,14.7036,14.741,72800.0
2009-04-20 12:10:00,19.7,19.75,19.7,19.75,71700.0,14.7335,14.7709,14.7335,14.7709,71700.0
2009-04-20 12:15:00,19.75,19.81,19.74,19.81,112800.0,14.7709,14.8158,14.7634,14.8158,112800.0
2009-04-20 12:20:00,19.8,19.84,19.79,19.8,95800.0,14.8083,14.8382,14.8008,14.8083,95800.0
2009-04-20 12:25:00,19.8,19.87,19.79,19.87,108000.0,14.8083,14.8607,14.8008,14.8607,108000.0
2009-04-20 12:30:00,19.87,19.87,19.85,19.87,122500.0,14.8607,14.8607,14.8457,14.8607,122500.0
2009-04-20 12:35:00,19.87,19.89,19.83,19.83,130200.0,14.8607,14.8756,14.8307,14.8307,130200.0
2009-04-20 12:40:00,19.83,19.89,19.83,19.89,71700.0,14.8307,14.8756,14.8307,14.8756,71700.0
2009-04-20 12:45:00,19.89,19.91,19.89,19.91,112300.0,14.8756,14.8906,14.8756,14.8906,112300.0
2009-04-20 12:50:00,19.91,19.92,19.88,19.89,98900.0,14.8906,14.8981,14.8681,14.8756,98900.0
2009-04-20 12:55:00,19.89,19.91,19.87,19.9,58800.0,14.8756,14.8906,14.8607,14.8831,58800.0
2009-04-20 13:00:00,19.91,19.91,19.87,19.87,62600.0,14.8906,14.8906,14.8607,14.8607,62600.0
2009-04-20 13:05:00,19.87,19.88,19.81,19.81,50100.0,14.8607,14.8681,14.8158,14.8158,50100.0
2009-04-20 13:10:00,19.81,19.83,19.8,19.81,32600.0,14.8158,14.8307,14.8083,14.8158,32600.0
2009-04-20 13:15:00,19.81,19.82,19.81,19.81,23900.0,14.8158,14.8233,14.8158,14.8158,23900.0
2009-04-20 13:20:00,19.81,19.84,19.8,19.8,50200.0,14.8158,14.8382,14.8083,14.8083,50200.0
2009-04-20 13:25:00,19.81,19.82,19.8,19.81,32300.0,14.8158,14.8233,14.8083,14.8158,32300.0
2009-04-20 13:30:00,19.81,19.83,19.79,19.82,67800.0,14.8158,14.8307,14.8008,14.8233,67800.0
2009-04-20 13:35:00,19.81,19.83,19.8,19.83,46500.0,14.8158,14.8307,14.8083,14.8307,46500.0
2009-04-20 13:40:00,19.83,19.85,19.82,19.85,96300.0,14.8307,14.8457,14.8233,14.8457,96300.0
2009-04-20 13:45:00,19.85,19.87,19.83,19.85,108000.0,14.8457,14.8607,14.8307,14.8457,108000.0
2009-04-20 13:50:00,19.85,19.85,19.82,19.85,88900.0,14.8457,14.8457,14.8233,14.8457,88900.0
2009-04-20 13:55:00,19.84,19.85,19.79,19.8,64500.0,14.8382,14.8457,14.8008,14.8083,64500.0
2009-04-20 14:00:00,19.79,19.79,19.74,19.76,110600.0,14.8008,14.8008,14.7634,14.7784,110600.0
2009-04-20 14:05:00,19.77,19.77,19.76,19.76,43100.0,14.7859,14.7859,14.7784,14.7784,43100.0
2009-04-20 14:10:00,19.76,19.77,19.73,19.76,61900.0,14.7784,14.7859,14.756,14.7784,61900.0
2009-04-20 14:15:00,19.75,19.78,19.75,19.77,25900.0,14.7709,14.7934,14.7709,14.7859,25900.0
2009-04-20 14:20:00,19.77,19.81,19.76,19.81,59100.0,14.7859,14.8158,14.7784,14.8158,59100.0
2009-04-20 14:25:00,19.8,19.84,19.77,19.81,90400.0,14.8083,14.8382,14.7859,14.8158,90400.0
2009-04-20 14:30:00,19.81,19.82,19.8,19.81,30500.0,14.8158,14.8233,14.8083,14.8158,30500.0
2009-04-20 14:35:00,19.8,19.81,19.79,19.81,130300.0,14.8083,14.8158,14.8008,14.8158,130300.0
2009-04-20 14:40:00,19.8,19.87,19.8,19.84,194400.0,14.8083,14.8607,14.8083,14.8382,194400.0
2009-04-20 14:45:00,19.85,19.85,19.8,19.81,105200.0,14.8457,14.8457,14.8083,14.8158,105200.0
2009-04-20 14:50:00,19.82,19.83,19.77,19.78,127700.0,14.8233,14.8307,14.7859,14.7934,127700.0
2009-04-20 14:55:00,19.78,19.79,19.73,19.75,97000.0,14.7934,14.8008,14.756,14.7709,97000.0
2009-04-20 15:00:00,19.74,19.75,19.7,19.7,143400.0,14.7634,14.7709,14.7335,14.7335,143400.0
2009-04-20 15:05:00,19.71,19.79,19.7,19.78,150500.0,14.741,14.8008,14.7335,14.7934,150500.0
2009-04-20 15:10:00,19.78,19.83,19.78,19.78,140100.0,14.7934,14.8307,14.7934,14.7934,140100.0
2009-04-20 15:15:00,19.78,19.79,19.72,19.75,124600.0,14.7934,14.8008,14.7485,14.7709,124600.0
2009-04-20 15:20:00,19.75,19.77,19.71,19.73,125000.0,14.7709,14.7859,14.741,14.756,125000.0
2009-04-20 15:25:00,19.73,19.76,19.7,19.76,158100.0,14.756,14.7784,14.7335,14.7784,158100.0
2009-04-20 15:30:00,19.75,19.84,19.75,19.83,245400.0,14.7709,14.8382,14.7709,14.8307,245400.0
2009-04-20 15:35:00,19.83,19.84,19.75,19.75,228500.0,14.8307,14.8382,14.7709,14.7709,228500.0
2009-04-20 15:40:00,19.75,19.82,19.73,19.77,394900.0,14.7709,14.8233,14.756,14.7859,394900.0
2009-04-20 15:45:00,19.78,19.84,19.76,19.79,321100.0,14.7934,14.8382,14.7784,14.8008,321100.0
2009-04-20 15:50:00,19.78,19.79,19.72,19.74,403500.0,14.7934,14.8008,14.7485,14.7634,403500.0
2009-04-20 15:55:00,19.73,19.74,19.69,19.73,549200.0,14.756,14.7634,14.726,14.756,549200.0
2009-04-21 09:30:00,19.7,19.85,19.59,19.75,264600.0,14.7335,14.8457,14.6513,14.7709,264600.0
2009-04-21 09:35:00,19.75,19.81,19.7,19.76,117400.0,14.7709,14.8158,14.7335,14.7784,117400.0
2009-04-21 09:40:00,19.76,19.81,19.7,19.73,353300.0,14.7784,14.8158,14.7335,14.756,353300.0
2009-04-21 09:45:00,19.73,19.85,19.61,19.64,214500.0,14.756,14.8457,14.6662,14.6886,214500.0
2009-04-21 09:50:00,19.64,19.87,19.64,19.81,180400.0,14.6886,14.8607,14.6886,14.8158,180400.0
2009-04-21 09:55:00,19.81,19.86,19.73,19.84,210200.0,14.8158,14.8532,14.756,14.8382,210200.0
2009-04-21 10:00:00,19.83,19.84,19.75,19.81,170600.0,14.8307,14.8382,14.7709,14.8158,170600.0
2009-04-21 10:05:00,19.81,19.9,19.8,19.9,119400.0,14.8158,14.8831,14.8083,14.8831,119400.0
2009-04-21 10:10:00,19.9,19.91,19.78,19.79,213400.0,14.8831,14.8906,14.7934,14.8008,213400.0
2009-04-21 10:15:00,19.79,19.8,19.63,19.65,243700.0,14.8008,14.8083,14.6812,14.6961,243700.0
2009-04-21 10:20:00,19.64,19.64,19.56,19.58,118600.0,14.6886,14.6886,14.6288,14.6438,118600.0
2009-04-21 10:25:00,19.57,19.58,19.45,19.52,132800.0,14.6363,14.6438,14.5465,14.5989,132800.0
2009-04-21 10:30:00,19.52,19.52,19.46,19.48,145600.0,14.5989,14.5989,14.554,14.569,145600.0
2009-04-21 10:35:00,19.48,19.55,19.44,19.55,128000.0,14.569,14.6213,14.5391,14.6213,128000.0
2009-04-21 10:40:00,19.54,19.54,19.46,19.47,154800.0,14.6139,14.6139,14.554,14.5615,154800.0
2009-04-21 10:45:00,19.47,19.52,19.47,19.48,119700.0,14.5615,14.5989,14.5615,14.569,119700.0
2009-04-21 10:50:00,19.49,19.55,19.48,19.54,127400.0,14.5765,14.6213,14.569,14.6139,127400.0
2009-04-21 10:55:00,19.54,19.55,19.48,19.5,308100.0,14.6139,14.6213,14.569,14.5839,308100.0
2009-04-21 11:00:00,19.49,19.5,19.49,19.5,308200.0,14.5765,14.5839,14.5765,14.5839,308200.0
2009-04-21 11:05:00,19.5,19.5,19.46,19.49,137000.0,14.5839,14.5839,14.554,14.5765,137000.0
2009-04-21 11:10:00,19.48,19.52,19.48,19.51,136200.0,14.569,14.5989,14.569,14.5914,136200.0
2009-04-21 11:15:00,19.51,19.55,19.5,19.55,226200.0,14.5914,14.6213,14.5839,14.6213,226200.0
2009-04-21 11:20:00,19.55,19.55,19.46,19.53,316200.0,14.6213,14.6213,14.554,14.6064,316200.0
2009-04-21 11:25:00,19.53,19.62,19.53,19.58,246500.0,14.6064,14.6737,14.6064,14.6438,246500.0
2009-04-21 11:30:00,19.57,19.64,19.56,19.62,276100.0,14.6363,14.6886,14.6288,14.6737,276100.0
2009-04-21 11:35:00,19.63,19.64,19.61,19.62,106500.0,14.6812,14.6886,14.6662,14.6737,106500.0
2009-04-21 11:40:00,19.61,19.67,19.61,19.65,296500.0,14.6662,14.7111,14.6662,14.6961,296500.0
2009-04-21 11:45:00,19.66,19.78,19.65,19.78,266300.0,14.7036,14.7934,14.6961,14.7934,266300.0
2009-04-21 11:50:00,19.78,19.79,19.7,19.72,217100.0,14.7934,14.8008,14.7335,14.7485,217100.0
2009-04-21 11:55:00,19.73,19.78,19.69,19.75,265200.0,14.756,14.7934,14.726,14.7709,265200.0
2009-04-21 12:00:00,19.76,19.8,19.72,19.8,133400.0,14.7784,14.8083,14.7485,14.8083,133400.0
2009-04-21 12:05:00,19.8,19.83,19.73,19.74,181000.0,14.8083,14.8307,14.756,14.7634,181000.0
2009-04-21 12:10:00,19.74,19.74,19.68,19.71,91300.0,14.7634,14.7634,14.7186,14.741,91300.0
2009-04-21 12:15:00,19.72,19.75,19.68,19.72,86200.0,14.7485,14.7709,14.7186,14.7485,86200.0
2009-04-21 12:20:00,19.71,19.76,19.7,19.75,73800.0,14.741,14.7784,14.7335,14.7709,73800.0
2009-04-21 12:25:00,19.75,19.76,19.69,19.7,93200.0,14.7709,14.7784,14.726,14.7335,93200.0
2009-04-21 12:30:00,19.7,19.72,19.64,19.66,160700.0,14.7335,14.7485,14.6886,14.7036,160700.0
2009-04-21 12:35:00,19.66,19.72,19.6,19.63,118800.0,14.7036,14.7485,14.6587,14.6812,118800.0
2009-04-21 12:40:00,19.63,19.67,19.61,19.66,121500.0,14.6812,14.7111,14.6662,14.7036,121500.0
2009-04-21 12:45:00,19.66,19.71,19.64,19.67,147300.0,14.7036,14.741,14.6886,14.7111,147300.0
2009-04-21 12:50:00,19.66,19.69,19.63,19.66,165700.0,14.7036,14.726,14.6812,14.7036,165700.0
2009-04-21 12:55:00,19.67,19.68,19.56,19.6,182000.0,14.7111,14.7186,14.6288,14.6587,182000.0
2009-04-21 13:00:00,19.59,19.6,19.54,19.57,82800.0,14.6513,14.6587,14.6139,14.6363,82800.0
2009-04-21 13:05:00,19.56,19.6,19.56,19.59,30900.0,14.6288,14.6587,14.6288,14.6513,30900.0
2009-04-21 13:10:00,19.6,19.67,19.59,19.65,53900.0,14.6587,14.7111,14.6513,14.6961,53900.0
2009-04-21 13:15:00,19.64,19.64,19.53,19.56,126000.0,14.6886,14.6886,14.6064,14.6288,126000.0
2009-04-21 13:20:00,19.57,19.63,19.57,19.61,43300.0,14.6363,14.6812,14.6363,14.6662,43300.0
2009-04-21 13:25:00,19.61,19.62,19.55,19.61,140800.0,14.6662,14.6737,14.6213,14.6662,140800.0
2009-04-21 13:30:00,19.62,19.65,19.58,19.64,67800.0,14.6737,14.6961,14.6438,14.6886,67800.0
2009-04-21 13:35:00,19.64,19.67,19.63,19.65,73300.0,14.6886,14.7111,14.6812,14.6961,73300.0
2009-04-21 13:40:00,19.65,19.7,19.64,19.64,79700.0,14.6961,14.7335,14.6886,14.6886,79700.0
2009-04-21 13:45:00,19.64,19.69,19.64,19.69,76600.0,14.6886,14.726,14.6886,14.726,76600.0
2009-04-21 13:50:00,19.68,19.7,19.66,19.67,59100.0,14.7186,14.7335,14.7036,14.7111,59100.0
2009-04-21 13:55:00,19.67,19.7,19.67,19.7,53800.0,14.7111,14.7335,14.7111,14.7335,53800.0
2009-04-21 14:00:00,19.7,19.74,19.69,19.69,91900.0,14.7335,14.7634,14.726,14.726,91900.0
2009-04-21 14:05:00,19.69,19.7,19.65,19.67,90300.0,14.726,14.7335,14.6961,14.7111,90300.0
2009-04-21 14:10:00,19.68,19.72,19.65,19.65,66500.0,14.7186,14.7485,14.6961,14.6961,66500.0
2009-04-21 14:15:00,19.66,19.71,19.63,19.69,88500.0,14.7036,14.741,14.6812,14.726,88500.0
2009-04-21 14:20:00,19.7,19.73,19.64,19.72,182500.0,14.7335,14.756,14.6886,14.7485,182500.0
2009-04-21 14:25:00,19.72,19.73,19.66,19.72,243400.0,14.7485,14.756,14.7036,14.7485,243400.0
2009-04-21 14:30:00,19.71,19.88,19.71,19.87,850400.0,14.741,14.8681,14.741,14.8607,850400.0
2009-04-21 14:35:00,19.88,19.9,19.75,19.82,482600.0,14.8681,14.8831,14.7709,14.8233,482600.0
2009-04-21 14:40:00,19.83,19.95,19.82,19.94,490500.0,14.8307,14.9205,14.8233,14.913,490500.0
2009-04-21 14:45:00,19.94,20.06,19.93,20.02,496700.0,14.913,15.0028,14.9055,14.9728,496700.0
2009-04-21 14:50:00,20.02,20.06,19.9,19.92,380300.0,14.9728,15.0028,14.8831,14.8981,380300.0
2009-04-21 14:55:00,19.92,20.04,19.92,20.02,317900.0,14.8981,14.9878,14.8981,14.9728,317900.0
2009-04-21 15:00:00,20.02,20.19,19.98,20.17,528300.0,14.9728,15.1,14.9429,15.085,528300.0
2009-04-21 15:05:00,20.18,20.48,20.14,20.44,929600.0,15.0925,15.3169,15.0626,15.287,929600.0
2009-04-21 15:10:00,20.43,20.56,20.4,20.55,626100.0,15.2795,15.3767,15.257,15.3692,626100.0
2009-04-21 15:15:00,20.56,20.62,20.53,20.58,410100.0,15.3767,15.4216,15.3543,15.3917,410100.0
2009-04-21 15:20:00,20.58,20.61,20.38,20.4,511000.0,15.3917,15.4141,15.2421,15.257,511000.0
2009-04-21 15:25:00,20.4,20.47,20.38,20.39,212600.0,15.257,15.3094,15.2421,15.2496,212600.0
2009-04-21 15:30:00,20.39,20.4,20.34,20.35,291000.0,15.2496,15.257,15.2122,15.2197,291000.0
2009-04-21 15:35:00,20.35,20.36,20.26,20.33,364300.0,15.2197,15.2271,15.1523,15.2047,364300.0
2009-04-21 15:40:00,20.33,20.37,20.23,20.25,479400.0,15.2047,15.2346,15.1299,15.1449,479400.0
2009-04-21 15:45:00,20.23,20.34,20.23,20.29,381700.0,15.1299,15.2122,15.1299,15.1748,381700.0
2009-04-21 15:50:00,20.29,20.41,20.29,20.4,650600.0,15.1748,15.2645,15.1748,15.257,650600.0
2009-04-21 15:55:00,20.4,20.57,20.4,20.54,1479200.0,15.257,15.3842,15.257,15.3618,1479200.0
2009-04-22 09:30:00,20.23,20.73,20.23,20.67,412400.0,15.1299,15.5039,15.1299,15.459,412400.0
2009-04-22 09:35:00,20.67,20.8,20.62,20.68,279000.0,15.459,15.5562,15.4216,15.4665,279000.0
2009-04-22 09:40:00,20.69,20.86,20.65,20.79,431100.0,15.4739,15.6011,15.444,15.5487,431100.0
2009-04-22 09:45:00,20.79,20.8,20.58,20.6,283200.0,15.5487,15.5562,15.3917,15.4066,283200.0
2009-04-22 09:50:00,20.6,20.66,20.53,20.58,299900.0,15.4066,15.4515,15.3543,15.3917,299900.0
2009-04-22 09:55:00,20.58,20.66,20.57,20.62,552900.0,15.3917,15.4515,15.3842,15.4216,552900.0
2009-04-22 10:00:00,20.62,20.85,20.61,20.84,336800.0,15.4216,15.5936,15.4141,15.5861,336800.0
2009-04-22 10:05:00,20.84,20.97,20.81,20.94,378200.0,15.5861,15.6833,15.5637,15.6609,378200.0
2009-04-22 10:10:00,20.94,20.97,20.87,20.91,160600.0,15.6609,15.6833,15.6086,15.6385,160600.0
2009-04-22 10:15:00,20.92,21.05,20.91,21.04,291400.0,15.646,15.7432,15.6385,15.7357,291400.0
2009-04-22 10:20:00,21.05,21.15,21.04,21.06,233600.0,15.7432,15.818,15.7357,15.7507,233600.0
2009-04-22 10:25:00,21.06,21.15,21.06,21.14,248100.0,15.7507,15.818,15.7507,15.8105,248100.0
2009-04-22 10:30:00,21.14,21.19,21.13,21.15,298700.0,15.8105,15.8479,15.803,15.818,298700.0
2009-04-22 10:35:00,21.16,21.25,21.15,21.25,232800.0,15.8254,15.8928,15.818,15.8928,232800.0
2009-04-22 10:40:00,21.24,21.29,21.23,21.27,288500.0,15.8853,15.9227,15.8778,15.9077,288500.0
2009-04-22 10:45:00,21.29,21.32,21.17,21.17,377400.0,15.9227,15.9451,15.8329,15.8329,377400.0
2009-04-22 10:50:00,21.17,21.33,21.17,21.32,363700.0,15.8329,15.9526,15.8329,15.9451,363700.0
2009-04-22 10:55:00,21.31,21.43,21.29,21.31,404100.0,15.9376,16.0274,15.9227,15.9376,404100.0
2009-04-22 11:00:00,21.31,21.4,21.31,21.37,205500.0,15.9376,16.0049,15.9376,15.9825,205500.0
2009-04-22 11:05:00,21.37,21.37,21.27,21.31,222700.0,15.9825,15.9825,15.9077,15.9376,222700.0
2009-04-22 11:10:00,21.31,21.31,21.21,21.22,732100.0,15.9376,15.9376,15.8628,15.8703,732100.0
2009-04-22 11:15:00,21.22,21.44,21.21,21.43,564200.0,15.8703,16.0349,15.8628,16.0274,564200.0
2009-04-22 11:20:00,21.42,21.54,21.41,21.51,254500.0,16.0199,16.1096,16.0124,16.0872,254500.0
2009-04-22 11:25:00,21.51,21.64,21.44,21.64,421400.0,16.0872,16.1844,16.0349,16.1844,421400.0
2009-04-22 11:30:00,21.64,21.77,21.54,21.58,443100.0,16.1844,16.2817,16.1096,16.1396,443100.0
2009-04-22 11:35:00,21.58,21.63,21.55,21.61,237900.0,16.1396,16.177,16.1171,16.162,237900.0
2009-04-22 11:40:00,21.61,21.73,21.61,21.7,526800.0,16.162,16.2517,16.162,16.2293,526800.0
2009-04-22 11:45:00,21.71,21.73,21.66,21.71,319500.0,16.2368,16.2517,16.1994,16.2368,319500.0
2009-04-22 11:50:00,21.71,21.75,21.7,21.72,256600.0,16.2368,16.2667,16.2293,16.2443,256600.0
2009-04-22 11:55:00,21.72,21.79,21.72,21.78,357500.0,16.2443,16.2966,16.2443,16.2891,357500.0
2009-04-22 12:00:00,21.78,21.83,21.7,21.71,318600.0,16.2891,16.3265,16.2293,16.2368,318600.0
2009-04-22 12:05:00,21.71,21.77,21.67,21.76,261800.0,16.2368,16.2817,16.2069,16.2742,261800.0
2009-04-22 12:10:00,21.77,21.78,21.72,21.76,257700.0,16.2817,16.2891,16.2443,16.2742,257700.0
2009-04-22 12:15:00,21.76,21.77,21.68,21.68,175700.0,16.2742,16.2817,16.2144,16.2144,175700.0
2009-04-22 12:20:00,21.68,21.69,21.6,21.6,151100.0,16.2144,16.2218,16.1545,16.1545,151100.0
2009-04-22 12:25:00,21.6,21.61,21.41,21.42,329700.0,16.1545,16.162,16.0124,16.0199,329700.0
2009-04-22 12:30:00,21.42,21.42,21.39,21.4,245800.0,16.0199,16.0199,15.9975,16.0049,245800.0
2009-04-22 12:35:00,21.39,21.43,21.34,21.42,267700.0,15.9975,16.0274,15.9601,16.0199,267700.0
2009-04-22 12:40:00,21.42,21.43,21.36,21.4,390700.0,16.0199,16.0274,15.975,16.0049,390700.0
2009-04-22 12:45:00,21.4,21.41,21.25,21.28,244400.0,16.0049,16.0124,15.8928,15.9152,244400.0
2009-04-22 12:50:00,21.27,21.34,21.27,21.33,505700.0,15.9077,15.9601,15.9077,15.9526,505700.0
2009-04-22 12:55:00,21.34,21.43,21.33,21.36,350800.0,15.9601,16.0274,15.9526,15.975,350800.0
2009-04-22 13:00:00,21.36,21.41,21.31,21.39,257000.0,15.975,16.0124,15.9376,15.9975,257000.0
2009-04-22 13:05:00,21.39,21.4,21.35,21.39,156000.0,15.9975,16.0049,15.9675,15.9975,156000.0
2009-04-22 13:10:00,21.39,21.4,21.32,21.4,145300.0,15.9975,16.0049,15.9451,16.0049,145300.0
2009-04-22 13:15:00,21.4,21.45,21.35,21.35,183200.0,16.0049,16.0423,15.9675,15.9675,183200.0
2009-04-22 13:20:00,21.36,21.37,21.34,21.36,85300.0,15.975,15.9825,15.9601,15.975,85300.0
2009-04-22 13:25:00,21.36,21.44,21.34,21.38,235100.0,15.975,16.0349,15.9601,15.99,235100.0
2009-04-22 13:30:00,21.38,21.44,21.34,21.44,191400.0,15.99,16.0349,15.9601,16.0349,191400.0
2009-04-22 13:35:00,21.44,21.53,21.43,21.49,325300.0,16.0349,16.1022,16.0274,16.0723,325300.0
2009-04-22 13:40:00,21.5,21.53,21.48,21.49,117200.0,16.0797,16.1022,16.0648,16.0723,117200.0
2009-04-22 13:45:00,21.49,21.5,21.42,21.44,192700.0,16.0723,16.0797,16.0199,16.0349,192700.0
2009-04-22 13:50:00,21.44,21.48,21.4,21.4,142200.0,16.0349,16.0648,16.0049,16.0049,142200.0
2009-04-22 13:55:00,21.4,21.4,21.3,21.3,233700.0,16.0049,16.0049,15.9302,15.9302,233700.0
2009-04-22 14:00:00,21.3,21.34,21.3,21.3,265500.0,15.9302,15.9601,15.9302,15.9302,265500.0
2009-04-22 14:05:00,21.31,21.31,21.25,21.27,373400.0,15.9376,15.9376,15.8928,15.9077,373400.0
2009-04-22 14:10:00,21.27,21.29,21.22,21.28,256500.0,15.9077,15.9227,15.8703,15.9152,256500.0
2009-04-22 14:15:00,21.28,21.37,21.28,21.36,210500.0,15.9152,15.9825,15.9152,15.975,210500.0
2009-04-22 14:20:00,21.36,21.42,21.36,21.42,193000.0,15.975,16.0199,15.975,16.0199,193000.0
2009-04-22 14:25:00,21.42,21.44,21.37,21.44,160900.0,16.0199,16.0349,15.9825,16.0349,160900.0
2009-04-22 14:30:00,21.44,21.52,21.44,21.45,235700.0,16.0349,16.0947,16.0349,16.0423,235700.0
2009-04-22 14:35:00,21.46,21.48,21.42,21.45,103400.0,16.0498,16.0648,16.0199,16.0423,103400.0
2009-04-22 14:40:00,21.46,21.52,21.45,21.5,189400.0,16.0498,16.0947,16.0423,16.0797,189400.0
2009-04-22 14:45:00,21.5,21.52,21.49,21.52,107400.0,16.0797,16.0947,16.0723,16.0947,107400.0
2009-04-22 14:50:00,21.52,21.57,21.51,21.52,166700.0,16.0947,16.1321,16.0872,16.0947,166700.0
2009-04-22 14:55:00,21.51,21.52,21.39,21.4,245700.0,16.0872,16.0947,15.9975,16.0049,245700.0
2009-04-22 15:00:00,21.4,21.4,21.33,21.35,480500.0,16.0049,16.0049,15.9526,15.9675,480500.0
2009-04-22 15:05:00,21.35,21.35,21.28,21.29,249700.0,15.9675,15.9675,15.9152,15.9227,249700.0
2009-04-22 15:10:00,21.29,21.35,21.28,21.3,738300.0,15.9227,15.9675,15.9152,15.9302,738300.0
2009-04-22 15:15:00,21.3,21.32,21.08,21.12,643500.0,15.9302,15.9451,15.7656,15.7955,643500.0
2009-04-22 15:20:00,21.11,21.15,21.08,21.13,660200.0,15.7881,15.818,15.7656,15.803,660200.0
2009-04-22 15:25:00,21.12,21.13,21.02,21.07,498900.0,15.7955,15.803,15.7207,15.7581,498900.0
2009-04-22 15:30:00,21.06,21.09,21.02,21.07,497500.0,15.7507,15.7731,15.7207,15.7581,497500.0
2009-04-22 15:35:00,21.07,21.08,20.9,20.99,501200.0,15.7581,15.7656,15.631,15.6983,501200.0
2009-04-22 15:40:00,21.0,21.0,20.91,20.94,781300.0,15.7058,15.7058,15.6385,15.6609,781300.0
2009-04-22 15:45:00,20.94,20.95,20.88,20.91,648400.0,15.6609,15.6684,15.616,15.6385,648400.0
2009-04-22 15:50:00,20.91,20.94,20.8,20.84,829600.0,15.6385,15.6609,15.5562,15.5861,829600.0
2009-04-22 15:55:00,20.84,20.92,20.8,20.9,908900.0,15.5861,15.646,15.5562,15.631,908900.0
2009-04-23 09:30:00,20.89,21.1,20.81,20.96,383300.0,15.6235,15.7806,15.5637,15.6759,383300.0
2009-04-23 09:35:00,20.96,21.08,20.89,21.04,456400.0,15.6759,15.7656,15.6235,15.7357,456400.0
2009-04-23 09:40:00,21.04,21.22,20.95,21.19,368300.0,15.7357,15.8703,15.6684,15.8479,368300.0
2009-04-23 09:45:00,21.19,21.2,21.04,21.11,239900.0,15.8479,15.8554,15.7357,15.7881,239900.0
2009-04-23 09:50:00,21.11,21.11,20.87,20.9,324600.0,15.7881,15.7881,15.6086,15.631,324600.0
2009-04-23 09:55:00,20.89,20.92,20.75,20.75,257600.0,15.6235,15.646,15.5188,15.5188,257600.0
2009-04-23 10:00:00,20.75,20.75,20.48,20.51,437900.0,15.5188,15.5188,15.3169,15.3393,437900.0
2009-04-23 10:05:00,20.5,20.65,20.5,20.58,300200.0,15.3318,15.444,15.3318,15.3917,300200.0
2009-04-23 10:10:00,20.58,20.67,20.57,20.6,205300.0,15.3917,15.459,15.3842,15.4066,205300.0
2009-04-23 10:15:00,20.6,20.65,20.6,20.64,152200.0,15.4066,15.444,15.4066,15.4365,152200.0
2009-04-23 10:20:00,20.64,20.75,20.6,20.74,198500.0,15.4365,15.5188,15.4066,15.5113,198500.0
2009-04-23 10:25:00,20.74,20.75,20.67,20.73,149300.0,15.5113,15.5188,15.459,15.5039,149300.0
2009-04-23 10:30:00,20.73,20.73,20.66,20.68,125100.0,15.5039,15.5039,15.4515,15.4665,125100.0
2009-04-23 10:35:00,20.68,20.84,20.67,20.77,208200.0,15.4665,15.5861,15.459,15.5338,208200.0
2009-04-23 10:40:00,20.77,20.81,20.74,20.75,170500.0,15.5338,15.5637,15.5113,15.5188,170500.0
2009-04-23 10:45:00,20.75,20.78,20.63,20.64,79800.0,15.5188,15.5412,15.4291,15.4365,79800.0
2009-04-23 10:50:00,20.63,20.63,20.55,20.6,221200.0,15.4291,15.4291,15.3692,15.4066,221200.0
2009-04-23 10:55:00,20.61,20.64,20.57,20.57,120200.0,15.4141,15.4365,15.3842,15.3842,120200.0
2009-04-23 11:00:00,20.57,20.61,20.52,20.58,98800.0,15.3842,15.4141,15.3468,15.3917,98800.0
2009-04-23 11:05:00,20.58,20.64,20.58,20.59,107700.0,15.3917,15.4365,15.3917,15.3991,107700.0
2009-04-23 11:10:00,20.58,20.61,20.5,20.52,246100.0,15.3917,15.4141,15.3318,15.3468,246100.0
2009-04-23 11:15:00,20.52,20.53,20.46,20.5,149600.0,15.3468,15.3543,15.3019,15.3318,149600.0
2009-04-23 11:20:00,20.5,20.58,20.49,20.49,127200.0,15.3318,15.3917,15.3244,15.3244,127200.0
2009-04-23 11:25:00,20.5,20.56,20.46,20.56,126300.0,15.3318,15.3767,15.3019,15.3767,126300.0
2009-04-23 11:30:00,20.57,20.59,20.45,20.48,204000.0,15.3842,15.3991,15.2944,15.3169,204000.0
2009-04-23 11:35:00,20.48,20.5,20.42,20.43,100600.0,15.3169,15.3318,15.272,15.2795,100600.0
2009-04-23 11:40:00,20.43,20.49,20.41,20.48,110000.0,15.2795,15.3244,15.2645,15.3169,110000.0
2009-04-23 11:45:00,20.49,20.52,20.44,20.44,90800.0,15.3244,15.3468,15.287,15.287,90800.0
2009-04-23 11:50:00,20.44,20.5,20.44,20.47,56200.0,15.287,15.3318,15.287,15.3094,56200.0
2009-04-23 11:55:00,20.47,20.5,20.38,20.4,98600.0,15.3094,15.3318,15.2421,15.257,98600.0
2009-04-23 12:00:00,20.4,20.42,20.33,20.41,134200.0,15.257,15.272,15.2047,15.2645,134200.0
2009-04-23 12:05:00,20.42,20.48,20.41,20.44,137000.0,15.272,15.3169,15.2645,15.287,137000.0
2009-04-23 12:10:00,20.44,20.53,20.44,20.53,62200.0,15.287,15.3543,15.287,15.3543,62200.0
2009-04-23 12:15:00,20.53,20.56,20.52,20.53,179500.0,15.3543,15.3767,15.3468,15.3543,179500.0
2009-04-23 12:20:00,20.54,20.65,20.53,20.59,123300.0,15.3618,15.444,15.3543,15.3991,123300.0
2009-04-23 12:25:00,20.59,20.6,20.54,20.54,58000.0,15.3991,15.4066,15.3618,15.3618,58000.0
2009-04-23 12:30:00,20.55,20.56,20.46,20.48,72500.0,15.3692,15.3767,15.3019,15.3169,72500.0
2009-04-23 12:35:00,20.47,20.58,20.47,20.58,166800.0,15.3094,15.3917,15.3094,15.3917,166800.0
2009-04-23 12:40:00,20.58,20.66,20.57,20.63,221600.0,15.3917,15.4515,15.3842,15.4291,221600.0
2009-04-23 12:45:00,20.63,20.64,20.58,20.59,162200.0,15.4291,15.4365,15.3917,15.3991,162200.0
2009-04-23 12:50:00,20.6,20.68,20.59,20.65,206100.0,15.4066,15.4665,15.3991,15.444,206100.0
2009-04-23 12:55:00,20.66,20.68,20.64,20.66,70400.0,15.4515,15.4665,15.4365,15.4515,70400.0
2009-04-23 13:00:00,20.67,20.73,20.67,20.7,285300.0,15.459,15.5039,15.459,15.4814,285300.0
2009-04-23 13:05:00,20.7,20.7,20.58,20.59,258500.0,15.4814,15.4814,15.3917,15.3991,258500.0
2009-04-23 13:10:00,20.6,20.6,20.5,20.5,187900.0,15.4066,15.4066,15.3318,15.3318,187900.0
2009-04-23 13:15:00,20.5,20.56,20.48,20.54,277400.0,15.3318,15.3767,15.3169,15.3618,277400.0
2009-04-23 13:20:00,20.53,20.58,20.51,20.57,132000.0,15.3543,15.3917,15.3393,15.3842,132000.0
2009-04-23 13:25:00,20.58,20.6,20.52,20.53,378400.0,15.3917,15.4066,15.3468,15.3543,378400.0
2009-04-23 13:30:00,20.54,20.54,20.48,20.51,155800.0,15.3618,15.3618,15.3169,15.3393,155800.0
2009-04-23 13:35:00,20.51,20.59,20.49,20.5,129400.0,15.3393,15.3991,15.3244,15.3318,129400.0
2009-04-23 13:40:00,20.5,20.53,20.47,20.47,106000.0,15.3318,15.3543,15.3094,15.3094,106000.0
2009-04-23 13:45:00,20.47,20.5,20.39,20.44,138000.0,15.3094,15.3318,15.2496,15.287,138000.0
2009-04-23 13:50:00,20.44,20.44,20.36,20.41,147100.0,15.287,15.287,15.2271,15.2645,147100.0
2009-04-23 13:55:00,20.42,20.47,20.41,20.47,51500.0,15.272,15.3094,15.2645,15.3094,51500.0
2009-04-23 14:00:00,20.46,20.46,20.35,20.42,69100.0,15.3019,15.3019,15.2197,15.272,69100.0
2009-04-23 14:05:00,20.42,20.45,20.37,20.37,43100.0,15.272,15.2944,15.2346,15.2346,43100.0
2009-04-23 14:10:00,20.38,20.4,20.3,20.37,147200.0,15.2421,15.257,15.1823,15.2346,147200.0
2009-04-23 14:15:00,20.37,20.45,20.36,20.43,74800.0,15.2346,15.2944,15.2271,15.2795,74800.0
2009-04-23 14:20:00,20.43,20.46,20.39,20.45,64900.0,15.2795,15.3019,15.2496,15.2944,64900.0
2009-04-23 14:25:00,20.45,20.51,20.43,20.48,282500.0,15.2944,15.3393,15.2795,15.3169,282500.0
2009-04-23 14:30:00,20.48,20.51,20.46,20.48,129700.0,15.3169,15.3393,15.3019,15.3169,129700.0
2009-04-23 14:35:00,20.49,20.6,20.46,20.56,305900.0,15.3244,15.4066,15.3019,15.3767,305900.0
2009-04-23 14:40:00,20.56,20.63,20.55,20.58,228100.0,15.3767,15.4291,15.3692,15.3917,228100.0
2009-04-23 14:45:00,20.59,20.61,20.55,20.55,334100.0,15.3991,15.4141,15.3692,15.3692,334100.0
2009-04-23 14:50:00,20.56,20.56,20.45,20.45,622500.0,15.3767,15.3767,15.2944,15.2944,622500.0
2009-04-23 14:55:00,20.46,20.46,20.33,20.4,313700.0,15.3019,15.3019,15.2047,15.257,313700.0
2009-04-23 15:00:00,20.4,20.4,20.36,20.39,304100.0,15.257,15.257,15.2271,15.2496,304100.0
2009-04-23 15:05:00,20.39,20.39,20.31,20.35,161500.0,15.2496,15.2496,15.1897,15.2197,161500.0
2009-04-23 15:10:00,20.35,20.35,20.18,20.2,401100.0,15.2197,15.2197,15.0925,15.1075,401100.0
2009-04-23 15:15:00,20.2,20.22,20.1,20.13,325600.0,15.1075,15.1224,15.0327,15.0551,325600.0
2009-04-23 15:20:00,20.13,20.15,20.1,20.11,638800.0,15.0551,15.0701,15.0327,15.0402,638800.0
2009-04-23 15:25:00,20.11,20.13,20.03,20.1,608600.0,15.0402,15.0551,14.9803,15.0327,608600.0
2009-04-23 15:30:00,20.1,20.16,20.07,20.1,385300.0,15.0327,15.0776,15.0102,15.0327,385300.0
2009-04-23 15:35:00,20.11,20.13,20.07,20.13,377600.0,15.0402,15.0551,15.0102,15.0551,377600.0
2009-04-23 15:40:00,20.12,20.32,20.12,20.28,400000.0,15.0476,15.1972,15.0476,15.1673,400000.0
2009-04-23 15:45:00,20.29,20.39,20.28,20.38,339700.0,15.1748,15.2496,15.1673,15.2421,339700.0
2009-04-23 15:50:00,20.39,20.44,20.33,20.42,557100.0,15.2496,15.287,15.2047,15.272,557100.0
2009-04-23 15:55:00,20.42,20.42,20.36,20.37,495100.0,15.272,15.272,15.2271,15.2346,495100.0
2009-04-24 09:30:00,20.5,20.62,20.5,20.55,343100.0,15.3318,15.4216,15.3318,15.3692,343100.0
2009-04-24 09:35:00,20.55,20.55,20.35,20.46,297500.0,15.3692,15.3692,15.2197,15.3019,297500.0
2009-04-24 09:40:00,20.45,20.47,20.38,20.47,272800.0,15.2944,15.3094,15.2421,15.3094,272800.0
2009-04-24 09:45:00,20.47,20.5,20.44,20.47,351800.0,15.3094,15.3318,15.287,15.3094,351800.0
2009-04-24 09:50:00,20.47,20.56,20.43,20.45,375600.0,15.3094,15.3767,15.2795,15.2944,375600.0
2009-04-24 09:55:00,20.45,20.88,20.43,20.83,651500.0,15.2944,15.616,15.2795,15.5786,651500.0
2009-04-24 10:00:00,20.83,21.14,20.83,20.92,691500.0,15.5786,15.8105,15.5786,15.646,691500.0
2009-04-24 10:05:00,20.92,21.06,20.9,20.9,578900.0,15.646,15.7507,15.631,15.631,578900.0
2009-04-24 10:10:00,20.9,21.01,20.83,21.01,178300.0,15.631,15.7133,15.5786,15.7133,178300.0
2009-04-24 10:15:00,21.0,21.06,20.96,21.0,181500.0,15.7058,15.7507,15.6759,15.7058,181500.0
2009-04-24 10:20:00,21.0,21.01,20.92,20.94,159500.0,15.7058,15.7133,15.646,15.6609,159500.0
2009-04-24 10:25:00,20.94,21.0,20.9,20.97,201000.0,15.6609,15.7058,15.631,15.6833,201000.0
2009-04-24 10:30:00,20.97,21.1,20.97,21.07,174800.0,15.6833,15.7806,15.6833,15.7581,174800.0
2009-04-24 10:35:00,21.07,21.12,21.06,21.08,216600.0,15.7581,15.7955,15.7507,15.7656,216600.0
2009-04-24 10:40:00,21.07,21.11,21.06,21.06,95400.0,15.7581,15.7881,15.7507,15.7507,95400.0
2009-04-24 10:45:00,21.05,21.14,21.01,21.09,110500.0,15.7432,15.8105,15.7133,15.7731,110500.0
2009-04-24 10:50:00,21.1,21.13,21.08,21.1,209200.0,15.7806,15.803,15.7656,15.7806,209200.0
2009-04-24 10:55:00,21.1,21.14,21.05,21.11,73800.0,15.7806,15.8105,15.7432,15.7881,73800.0
2009-04-24 11:00:00,21.11,21.16,21.1,21.13,96700.0,15.7881,15.8254,15.7806,15.803,96700.0
2009-04-24 11:05:00,21.14,21.18,21.09,21.18,87300.0,15.8105,15.8404,15.7731,15.8404,87300.0
2009-04-24 11:10:00,21.18,21.25,21.18,21.25,106000.0,15.8404,15.8928,15.8404,15.8928,106000.0
2009-04-24 11:15:00,21.25,21.29,21.23,21.24,105800.0,15.8928,15.9227,15.8778,15.8853,105800.0
2009-04-24 11:20:00,21.24,21.27,21.21,21.27,104700.0,15.8853,15.9077,15.8628,15.9077,104700.0
2009-04-24 11:25:00,21.27,21.34,21.23,21.32,245700.0,15.9077,15.9601,15.8778,15.9451,245700.0
2009-04-24 11:30:00,21.32,21.35,21.28,21.34,107900.0,15.9451,15.9675,15.9152,15.9601,107900.0
2009-04-24 11:35:00,21.34,21.34,21.32,21.33,88800.0,15.9601,15.9601,15.9451,15.9526,88800.0
2009-04-24 11:40:00,21.33,21.34,21.29,21.31,97800.0,15.9526,15.9601,15.9227,15.9376,97800.0
2009-04-24 11:45:00,21.31,21.34,21.3,21.31,77400.0,15.9376,15.9601,15.9302,15.9376,77400.0
2009-04-24 11:50:00,21.3,21.34,21.29,21.32,65500.0,15.9302,15.9601,15.9227,15.9451,65500.0
2009-04-24 11:55:00,21.32,21.38,21.32,21.35,154000.0,15.9451,15.99,15.9451,15.9675,154000.0
2009-04-24 12:00:00,21.35,21.36,21.3,21.34,243700.0,15.9675,15.975,15.9302,15.9601,243700.0
2009-04-24 12:05:00,21.34,21.35,21.28,21.29,79000.0,15.9601,15.9675,15.9152,15.9227,79000.0
2009-04-24 12:10:00,21.29,21.3,21.27,21.29,84700.0,15.9227,15.9302,15.9077,15.9227,84700.0
2009-04-24 12:15:00,21.29,21.32,21.28,21.32,155400.0,15.9227,15.9451,15.9152,15.9451,155400.0
2009-04-24 12:20:00,21.31,21.37,21.31,21.37,58700.0,15.9376,15.9825,15.9376,15.9825,58700.0
2009-04-24 12:25:00,21.37,21.37,21.3,21.32,93600.0,15.9825,15.9825,15.9302,15.9451,93600.0
2009-04-24 12:30:00,21.31,21.32,21.28,21.29,99300.0,15.9376,15.9451,15.9152,15.9227,99300.0
2009-04-24 12:35:00,21.29,21.4,21.28,21.38,173600.0,15.9227,16.0049,15.9152,15.99,173600.0
2009-04-24 12:40:00,21.38,21.38,21.29,21.3,150900.0,15.99,15.99,15.9227,15.9302,150900.0
2009-04-24 12:45:00,21.3,21.34,21.29,21.34,64800.0,15.9302,15.9601,15.9227,15.9601,64800.0
2009-04-24 12:50:00,21.33,21.35,21.31,21.33,74900.0,15.9526,15.9675,15.9376,15.9526,74900.0
2009-04-24 12:55:00,21.33,21.35,21.3,21.31,143900.0,15.9526,15.9675,15.9302,15.9376,143900.0
2009-04-24 13:00:00,21.3,21.32,21.29,21.32,41900.0,15.9302,15.9451,15.9227,15.9451,41900.0
2009-04-24 13:05:00,21.31,21.32,21.28,21.29,56100.0,15.9376,15.9451,15.9152,15.9227,56100.0
2009-04-24 13:10:00,21.28,21.29,21.23,21.24,81900.0,15.9152,15.9227,15.8778,15.8853,81900.0
2009-04-24 13:15:00,21.23,21.24,21.2,21.21,74600.0,15.8778,15.8853,15.8554,15.8628,74600.0
2009-04-24 13:20:00,21.21,21.22,21.19,21.2,215300.0,15.8628,15.8703,15.8479,15.8554,215300.0
2009-04-24 13:25:00,21.2,21.2,21.14,21.17,173200.0,15.8554,15.8554,15.8105,15.8329,173200.0
2009-04-24 13:30:00,21.17,21.18,21.1,21.12,166400.0,15.8329,15.8404,15.7806,15.7955,166400.0
2009-04-24 13:35:00,21.12,21.13,21.09,21.11,93700.0,15.7955,15.803,15.7731,15.7881,93700.0
2009-04-24 13:40:00,21.1,21.12,21.09,21.1,81100.0,15.7806,15.7955,15.7731,15.7806,81100.0
2009-04-24 13:45:00,21.11,21.12,21.09,21.09,75200.0,15.7881,15.7955,15.7731,15.7731,75200.0
2009-04-24 13:50:00,21.1,21.1,21.07,21.08,55700.0,15.7806,15.7806,15.7581,15.7656,55700.0
2009-04-24 13:55:00,21.08,21.1,21.07,21.1,42600.0,15.7656,15.7806,15.7581,15.7806,42600.0
2009-04-24 14:00:00,21.1,21.25,21.02,21.14,350700.0,15.7806,15.8928,15.7207,15.8105,350700.0
2009-04-24 14:05:00,21.13,21.17,21.03,21.05,253100.0,15.803,15.8329,15.7282,15.7432,253100.0
2009-04-24 14:10:00,21.05,21.06,20.91,20.97,351500.0,15.7432,15.7507,15.6385,15.6833,351500.0
2009-04-24 14:15:00,20.97,21.07,20.97,21.04,175400.0,15.6833,15.7581,15.6833,15.7357,175400.0
2009-04-24 14:20:00,21.04,21.12,21.01,21.06,123300.0,15.7357,15.7955,15.7133,15.7507,123300.0
2009-04-24 14:25:00,21.06,21.12,20.99,21.12,152900.0,15.7507,15.7955,15.6983,15.7955,152900.0
2009-04-24 14:30:00,21.13,21.23,21.11,21.2,253400.0,15.803,15.8778,15.7881,15.8554,253400.0
2009-04-24 14:35:00,21.2,21.27,21.18,21.26,152900.0,15.8554,15.9077,15.8404,15.9002,152900.0
2009-04-24 14:40:00,21.26,21.3,21.23,21.28,79300.0,15.9002,15.9302,15.8778,15.9152,79300.0
2009-04-24 14:45:00,21.29,21.36,21.24,21.26,181300.0,15.9227,15.975,15.8853,15.9002,181300.0
2009-04-24 14:50:00,21.26,21.3,21.2,21.26,100400.0,15.9002,15.9302,15.8554,15.9002,100400.0
2009-04-24 14:55:00,21.26,21.31,21.24,21.31,118100.0,15.9002,15.9376,15.8853,15.9376,118100.0
2009-04-24 15:00:00,21.31,21.38,21.26,21.34,154000.0,15.9376,15.99,15.9002,15.9601,154000.0
2009-04-24 15:05:00,21.34,21.35,21.26,21.27,124500.0,15.9601,15.9675,15.9002,15.9077,124500.0
2009-04-24 15:10:00,21.26,21.28,21.22,21.26,155500.0,15.9002,15.9152,15.8703,15.9002,155500.0
2009-04-24 15:15:00,21.26,21.26,21.22,21.25,208700.0,15.9002,15.9002,15.8703,15.8928,208700.0
2009-04-24 15:20:00,21.25,21.3,21.23,21.29,171300.0,15.8928,15.9302,15.8778,15.9227,171300.0
2009-04-24 15:25:00,21.29,21.3,21.18,21.22,122600.0,15.9227,15.9302,15.8404,15.8703,122600.0
2009-04-24 15:30:00,21.22,21.27,21.2,21.22,198200.0,15.8703,15.9077,15.8554,15.8703,198200.0
2009-04-24 15:35:00,21.21,21.25,21.18,21.2,198000.0,15.8628,15.8928,15.8404,15.8554,198000.0
2009-04-24 15:40:00,21.2,21.27,21.19,21.19,227100.0,15.8554,15.9077,15.8479,15.8479,227100.0
2009-04-24 15:45:00,21.19,21.23,21.14,21.16,219100.0,15.8479,15.8778,15.8105,15.8254,219100.0
2009-04-24 15:50:00,21.16,21.21,21.14,21.15,498200.0,15.8254,15.8628,15.8105,15.818,498200.0
2009-04-24 15:55:00,21.15,21.16,20.96,21.07,610800.0,15.818,15.8254,15.6759,15.7581,610800.0
2009-04-27 09:30:00,20.67,20.96,20.49,20.66,310500.0,15.459,15.6759,15.3244,15.4515,310500.0
2009-04-27 09:35:00,20.65,20.79,20.53,20.58,241800.0,15.444,15.5487,15.3543,15.3917,241800.0
2009-04-27 09:40:00,20.58,20.7,20.51,20.7,189500.0,15.3917,15.4814,15.3393,15.4814,189500.0
2009-04-27 09:45:00,20.69,20.73,20.65,20.7,198900.0,15.4739,15.5039,15.444,15.4814,198900.0
2009-04-27 09:50:00,20.7,20.73,20.66,20.69,136500.0,15.4814,15.5039,15.4515,15.4739,136500.0
2009-04-27 09:55:00,20.69,20.75,20.67,20.75,92300.0,15.4739,15.5188,15.459,15.5188,92300.0
2009-04-27 10:00:00,20.74,20.79,20.71,20.74,179300.0,15.5113,15.5487,15.4889,15.5113,179300.0
2009-04-27 10:05:00,20.73,20.76,20.64,20.66,196800.0,15.5039,15.5263,15.4365,15.4515,196800.0
2009-04-27 10:10:00,20.66,20.66,20.56,20.62,146800.0,15.4515,15.4515,15.3767,15.4216,146800.0
2009-04-27 10:15:00,20.61,20.73,20.56,20.73,228600.0,15.4141,15.5039,15.3767,15.5039,228600.0
2009-04-27 10:20:00,20.73,20.79,20.67,20.79,197800.0,15.5039,15.5487,15.459,15.5487,197800.0
2009-04-27 10:25:00,20.79,20.85,20.74,20.8,152300.0,15.5487,15.5936,15.5113,15.5562,152300.0
2009-04-27 10:30:00,20.8,20.8,20.76,20.8,111400.0,15.5562,15.5562,15.5263,15.5562,111400.0
2009-04-27 10:35:00,20.79,20.91,20.79,20.89,200300.0,15.5487,15.6385,15.5487,15.6235,200300.0
2009-04-27 10:40:00,20.89,20.91,20.85,20.9,114200.0,15.6235,15.6385,15.5936,15.631,114200.0
2009-04-27 10:45:00,20.9,20.95,20.9,20.93,48400.0,15.631,15.6684,15.631,15.6534,48400.0
2009-04-27 10:50:00,20.93,20.93,20.82,20.89,115200.0,15.6534,15.6534,15.5712,15.6235,115200.0
2009-04-27 10:55:00,20.9,21.01,20.89,21.0,182200.0,15.631,15.7133,15.6235,15.7058,182200.0
2009-04-27 11:00:00,21.0,21.09,20.99,21.04,120400.0,15.7058,15.7731,15.6983,15.7357,120400.0
2009-04-27 11:05:00,21.03,21.09,21.02,21.08,165300.0,15.7282,15.7731,15.7207,15.7656,165300.0
2009-04-27 11:10:00,21.07,21.09,21.04,21.07,80700.0,15.7581,15.7731,15.7357,15.7581,80700.0
2009-04-27 11:15:00,21.06,21.07,20.96,20.97,102100.0,15.7507,15.7581,15.6759,15.6833,102100.0
2009-04-27 11:20:00,20.97,20.99,20.92,20.98,102400.0,15.6833,15.6983,15.646,15.6908,102400.0
2009-04-27 11:25:00,20.97,21.03,20.95,21.02,84000.0,15.6833,15.7282,15.6684,15.7207,84000.0
2009-04-27 11:30:00,21.02,21.07,21.02,21.04,93800.0,15.7207,15.7581,15.7207,15.7357,93800.0
2009-04-27 11:35:00,21.04,21.08,21.01,21.04,103500.0,15.7357,15.7656,15.7133,15.7357,103500.0
2009-04-27 11:40:00,21.03,21.06,21.01,21.03,84200.0,15.7282,15.7507,15.7133,15.7282,84200.0
2009-04-27 11:45:00,21.02,21.04,20.99,21.04,93800.0,15.7207,15.7357,15.6983,15.7357,93800.0
2009-04-27 11:50:00,21.05,21.06,21.02,21.03,139200.0,15.7432,15.7507,15.7207,15.7282,139200.0
2009-04-27 11:55:00,21.03,21.07,21.01,21.06,108000.0,15.7282,15.7581,15.7133,15.7507,108000.0
2009-04-27 12:00:00,21.05,21.12,21.04,21.12,102600.0,15.7432,15.7955,15.7357,15.7955,102600.0
2009-04-27 12:05:00,21.12,21.13,21.05,21.05,85900.0,15.7955,15.803,15.7432,15.7432,85900.0
2009-04-27 12:10:00,21.06,21.06,21.01,21.02,85600.0,15.7507,15.7507,15.7133,15.7207,85600.0
2009-04-27 12:15:00,21.01,21.01,20.95,20.97,113000.0,15.7133,15.7133,15.6684,15.6833,113000.0
2009-04-27 12:20:00,20.97,21.01,20.97,21.0,59800.0,15.6833,15.7133,15.6833,15.7058,59800.0
2009-04-27 12:25:00,20.99,21.0,20.93,20.93,87400.0,15.6983,15.7058,15.6534,15.6534,87400.0
2009-04-27 12:30:00,20.94,20.96,20.93,20.93,104000.0,15.6609,15.6759,15.6534,15.6534,104000.0
2009-04-27 12:35:00,20.92,20.94,20.86,20.9,87000.0,15.646,15.6609,15.6011,15.631,87000.0
2009-04-27 12:40:00,20.9,20.9,20.8,20.83,76000.0,15.631,15.631,15.5562,15.5786,76000.0
2009-04-27 12:45:00,20.83,20.87,20.78,20.83,99800.0,15.5786,15.6086,15.5412,15.5786,99800.0
2009-04-27 12:50:00,20.83,20.83,20.72,20.75,80800.0,15.5786,15.5786,15.4964,15.5188,80800.0
2009-04-27 12:55:00,20.74,20.83,20.74,20.81,93100.0,15.5113,15.5786,15.5113,15.5637,93100.0
2009-04-27 13:00:00,20.8,20.81,20.72,20.73,123200.0,15.5562,15.5637,15.4964,15.5039,123200.0
2009-04-27 13:05:00,20.73,20.79,20.7,20.78,99000.0,15.5039,15.5487,15.4814,15.5412,99000.0
2009-04-27 13:10:00,20.78,20.82,20.78,20.81,49300.0,15.5412,15.5712,15.5412,15.5637,49300.0
2009-04-27 13:15:00,20.81,20.82,20.78,20.78,56200.0,15.5637,15.5712,15.5412,15.5412,56200.0
2009-04-27 13:20:00,20.78,20.8,20.72,20.72,109200.0,15.5412,15.5562,15.4964,15.4964,109200.0
2009-04-27 13:25:00,20.72,20.75,20.69,20.7,92000.0,15.4964,15.5188,15.4739,15.4814,92000.0
2009-04-27 13:30:00,20.7,20.7,20.62,20.65,112700.0,15.4814,15.4814,15.4216,15.444,112700.0
2009-04-27 13:35:00,20.64,20.66,20.62,20.66,93500.0,15.4365,15.4515,15.4216,15.4515,93500.0
2009-04-27 13:40:00,20.65,20.7,20.65,20.68,63700.0,15.444,15.4814,15.444,15.4665,63700.0
2009-04-27 13:45:00,20.68,20.7,20.58,20.59,51100.0,15.4665,15.4814,15.3917,15.3991,51100.0
2009-04-27 13:50:00,20.58,20.63,20.57,20.59,74400.0,15.3917,15.4291,15.3842,15.3991,74400.0
2009-04-27 13:55:00,20.59,20.66,20.58,20.66,59900.0,15.3991,15.4515,15.3917,15.4515,59900.0
2009-04-27 14:00:00,20.65,20.66,20.55,20.56,83500.0,15.444,15.4515,15.3692,15.3767,83500.0
2009-04-27 14:05:00,20.56,20.59,20.56,20.56,54700.0,15.3767,15.3991,15.3767,15.3767,54700.0
2009-04-27 14:10:00,20.56,20.61,20.56,20.61,91800.0,15.3767,15.4141,15.3767,15.4141,91800.0
2009-04-27 14:15:00,20.59,20.67,20.58,20.64,163200.0,15.3991,15.459,15.3917,15.4365,163200.0
2009-04-27 14:20:00,20.64,20.67,20.6,20.66,99600.0,15.4365,15.459,15.4066,15.4515,99600.0
2009-04-27 14:25:00,20.66,20.69,20.61,20.68,70900.0,15.4515,15.4739,15.4141,15.4665,70900.0
2009-04-27 14:30:00,20.68,20.73,20.67,20.72,48100.0,15.4665,15.5039,15.459,15.4964,48100.0
2009-04-27 14:35:00,20.72,20.78,20.71,20.72,76400.0,15.4964,15.5412,15.4889,15.4964,76400.0
2009-04-27 14:40:00,20.72,20.75,20.7,20.74,78900.0,15.4964,15.5188,15.4814,15.5113,78900.0
2009-04-27 14:45:00,20.73,20.76,20.72,20.75,72500.0,15.5039,15.5263,15.4964,15.5188,72500.0
2009-04-27 14:50:00,20.76,20.79,20.74,20.77,214700.0,15.5263,15.5487,15.5113,15.5338,214700.0
2009-04-27 14:55:00,20.77,20.8,20.73,20.74,127700.0,15.5338,15.5562,15.5039,15.5113,127700.0
2009-04-27 15:00:00,20.74,20.74,20.67,20.7,70600.0,15.5113,15.5113,15.459,15.4814,70600.0
2009-04-27 15:05:00,20.71,20.71,20.63,20.66,170500.0,15.4889,15.4889,15.4291,15.4515,170500.0
2009-04-27 15:10:00,20.66,20.74,20.65,20.68,155900.0,15.4515,15.5113,15.444,15.4665,155900.0
2009-04-27 15:15:00,20.67,20.83,20.67,20.82,154600.0,15.459,15.5786,15.459,15.5712,154600.0
2009-04-27 15:20:00,20.83,20.83,20.73,20.78,179900.0,15.5786,15.5786,15.5039,15.5412,179900.0
2009-04-27 15:25:00,20.8,20.8,20.69,20.73,163600.0,15.5562,15.5562,15.4739,15.5039,163600.0
2009-04-27 15:30:00,20.72,20.78,20.69,20.74,149500.0,15.4964,15.5412,15.4739,15.5113,149500.0
2009-04-27 15:35:00,20.74,20.76,20.69,20.73,170500.0,15.5113,15.5263,15.4739,15.5039,170500.0
2009-04-27 15:40:00,20.73,20.9,20.71,20.87,279300.0,15.5039,15.631,15.4889,15.6086,279300.0
2009-04-27 15:45:00,20.87,20.94,20.83,20.93,360200.0,15.6086,15.6609,15.5786,15.6534,360200.0
2009-04-27 15:50:00,20.93,20.94,20.82,20.9,488400.0,15.6534,15.6609,15.5712,15.631,488400.0
2009-04-27 15:55:00,20.9,20.9,20.79,20.79,532200.0,15.631,15.631,15.5487,15.5487,532200.0
2009-04-28 09:30:00,20.58,20.75,20.44,20.51,232800.0,15.3917,15.5188,15.287,15.3393,232800.0
2009-04-28 09:35:00,20.51,20.67,20.46,20.59,263000.0,15.3393,15.459,15.3019,15.3991,263000.0
2009-04-28 09:40:00,20.6,20.74,20.52,20.73,367000.0,15.4066,15.5113,15.3468,15.5039,367000.0
2009-04-28 09:45:00,20.73,20.8,20.72,20.75,263200.0,15.5039,15.5562,15.4964,15.5188,263200.0
2009-04-28 09:50:00,20.75,20.91,20.75,20.86,199100.0,15.5188,15.6385,15.5188,15.6011,199100.0
2009-04-28 09:55:00,20.87,20.93,20.82,20.87,210100.0,15.6086,15.6534,15.5712,15.6086,210100.0
2009-04-28 10:00:00,20.87,21.15,20.87,20.95,458200.0,15.6086,15.818,15.6086,15.6684,458200.0
2009-04-28 10:05:00,20.96,21.14,20.96,21.0,174500.0,15.6759,15.8105,15.6759,15.7058,174500.0
2009-04-28 10:10:00,20.99,21.04,20.95,21.0,135200.0,15.6983,15.7357,15.6684,15.7058,135200.0
2009-04-28 10:15:00,21.0,21.0,20.95,21.0,114700.0,15.7058,15.7058,15.6684,15.7058,114700.0
2009-04-28 10:20:00,21.0,21.15,21.0,21.0,201200.0,15.7058,15.818,15.7058,15.7058,201200.0
2009-04-28 10:25:00,21.0,21.14,21.0,21.1,133600.0,15.7058,15.8105,15.7058,15.7806,133600.0
2009-04-28 10:30:00,21.1,21.16,21.08,21.12,179600.0,15.7806,15.8254,15.7656,15.7955,179600.0
2009-04-28 10:35:00,21.12,21.23,21.11,21.21,189900.0,15.7955,15.8778,15.7881,15.8628,189900.0
2009-04-28 10:40:00,21.22,21.31,21.18,21.2,172000.0,15.8703,15.9376,15.8404,15.8554,172000.0
2009-04-28 10:45:00,21.2,21.21,21.12,21.13,130500.0,15.8554,15.8628,15.7955,15.803,130500.0
2009-04-28 10:50:00,21.12,21.18,21.09,21.1,111700.0,15.7955,15.8404,15.7731,15.7806,111700.0
2009-04-28 10:55:00,21.09,21.14,21.09,21.1,111700.0,15.7731,15.8105,15.7731,15.7806,111700.0
2009-04-28 11:00:00,21.1,21.17,21.1,21.12,115600.0,15.7806,15.8329,15.7806,15.7955,115600.0
2009-04-28 11:05:00,21.12,21.13,21.09,21.11,60500.0,15.7955,15.803,15.7731,15.7881,60500.0
2009-04-28 11:10:00,21.11,21.19,21.1,21.11,128800.0,15.7881,15.8479,15.7806,15.7881,128800.0
2009-04-28 11:15:00,21.11,21.15,21.1,21.11,64300.0,15.7881,15.818,15.7806,15.7881,64300.0
2009-04-28 11:20:00,21.11,21.17,21.09,21.11,168500.0,15.7881,15.8329,15.7731,15.7881,168500.0
2009-04-28 11:25:00,21.1,21.18,21.1,21.11,118900.0,15.7806,15.8404,15.7806,15.7881,118900.0
2009-04-28 11:30:00,21.1,21.13,21.03,21.11,213900.0,15.7806,15.803,15.7282,15.7881,213900.0
2009-04-28 11:35:00,21.11,21.13,21.04,21.05,76100.0,15.7881,15.803,15.7357,15.7432,76100.0
2009-04-28 11:40:00,21.04,21.07,21.02,21.05,71600.0,15.7357,15.7581,15.7207,15.7432,71600.0
2009-04-28 11:45:00,21.05,21.06,20.98,20.98,232900.0,15.7432,15.7507,15.6908,15.6908,232900.0
2009-04-28 11:50:00,20.98,21.0,20.86,20.88,227500.0,15.6908,15.7058,15.6011,15.616,227500.0
2009-04-28 11:55:00,20.89,21.01,20.88,20.99,146500.0,15.6235,15.7133,15.616,15.6983,146500.0
2009-04-28 12:00:00,20.99,21.07,20.98,21.04,126300.0,15.6983,15.7581,15.6908,15.7357,126300.0
2009-04-28 12:05:00,21.04,21.04,20.93,20.94,141800.0,15.7357,15.7357,15.6534,15.6609,141800.0
2009-04-28 12:10:00,20.94,21.01,20.93,20.96,126400.0,15.6609,15.7133,15.6534,15.6759,126400.0
2009-04-28 12:15:00,20.97,21.04,20.94,21.04,138200.0,15.6833,15.7357,15.6609,15.7357,138200.0
2009-04-28 12:20:00,21.04,21.13,21.02,21.12,114300.0,15.7357,15.803,15.7207,15.7955,114300.0
2009-04-28 12:25:00,21.1,21.11,21.01,21.01,56800.0,15.7806,15.7881,15.7133,15.7133,56800.0
2009-04-28 12:30:00,21.01,21.09,21.01,21.07,93100.0,15.7133,15.7731,15.7133,15.7581,93100.0
2009-04-28 12:35:00,21.07,21.08,20.96,20.99,66100.0,15.7581,15.7656,15.6759,15.6983,66100.0
2009-04-28 12:40:00,20.98,21.07,20.98,21.06,38700.0,15.6908,15.7581,15.6908,15.7507,38700.0
2009-04-28 12:45:00,21.06,21.08,21.06,21.08,25200.0,15.7507,15.7656,15.7507,15.7656,25200.0
2009-04-28 12:50:00,21.07,21.09,21.07,21.08,46900.0,15.7581,15.7731,15.7581,15.7656,46900.0
2009-04-28 12:55:00,21.08,21.1,21.07,21.07,50200.0,15.7656,15.7806,15.7581,15.7581,50200.0
2009-04-28 13:00:00,21.07,21.11,21.05,21.1,94900.0,15.7581,15.7881,15.7432,15.7806,94900.0
2009-04-28 13:05:00,21.1,21.1,20.95,21.01,93200.0,15.7806,15.7806,15.6684,15.7133,93200.0
2009-04-28 13:10:00,21.01,21.04,21.0,21.0,126600.0,15.7133,15.7357,15.7058,15.7058,126600.0
2009-04-28 13:15:00,21.0,21.04,20.99,21.0,105100.0,15.7058,15.7357,15.6983,15.7058,105100.0
2009-04-28 13:20:00,21.0,21.01,20.95,20.95,59800.0,15.7058,15.7133,15.6684,15.6684,59800.0
2009-04-28 13:25:00,20.95,21.0,20.92,20.97,51200.0,15.6684,15.7058,15.646,15.6833,51200.0
2009-04-28 13:30:00,20.98,21.07,20.97,21.05,104700.0,15.6908,15.7581,15.6833,15.7432,104700.0
2009-04-28 13:35:00,21.04,21.07,21.0,21.04,60300.0,15.7357,15.7581,15.7058,15.7357,60300.0
2009-04-28 13:40:00,21.05,21.11,21.0,21.01,122000.0,15.7432,15.7881,15.7058,15.7133,122000.0
2009-04-28 13:45:00,21.0,21.08,21.0,21.06,78500.0,15.7058,15.7656,15.7058,15.7507,78500.0
2009-04-28 13:50:00,21.05,21.08,21.0,21.07,198800.0,15.7432,15.7656,15.7058,15.7581,198800.0
2009-04-28 13:55:00,21.07,21.1,21.05,21.1,154000.0,15.7581,15.7806,15.7432,15.7806,154000.0
2009-04-28 14:00:00,21.1,21.19,21.08,21.19,208400.0,15.7806,15.8479,15.7656,15.8479,208400.0
2009-04-28 14:05:00,21.18,21.22,21.15,21.15,127600.0,15.8404,15.8703,15.818,15.818,127600.0
2009-04-28 14:10:00,21.16,21.22,21.15,21.16,64300.0,15.8254,15.8703,15.818,15.8254,64300.0
2009-04-28 14:15:00,21.16,21.18,21.11,21.14,70100.0,15.8254,15.8404,15.7881,15.8105,70100.0
2009-04-28 14:20:00,21.13,21.31,21.13,21.26,117300.0,15.803,15.9376,15.803,15.9002,117300.0
2009-04-28 14:25:00,21.26,21.27,21.22,21.25,83500.0,15.9002,15.9077,15.8703,15.8928,83500.0
2009-04-28 14:30:00,21.26,21.38,21.25,21.36,308300.0,15.9002,15.99,15.8928,15.975,308300.0
2009-04-28 14:35:00,21.36,21.41,21.35,21.37,311600.0,15.975,16.0124,15.9675,15.9825,311600.0
2009-04-28 14:40:00,21.38,21.38,21.35,21.36,132100.0,15.99,15.99,15.9675,15.975,132100.0
2009-04-28 14:45:00,21.36,21.4,21.33,21.34,217300.0,15.975,16.0049,15.9526,15.9601,217300.0
2009-04-28 14:50:00,21.33,21.39,21.33,21.36,208200.0,15.9526,15.9975,15.9526,15.975,208200.0
2009-04-28 14:55:00,21.36,21.4,21.36,21.39,191300.0,15.975,16.0049,15.975,15.9975,191300.0
2009-04-28 15:00:00,21.38,21.4,21.34,21.34,126800.0,15.99,16.0049,15.9601,15.9601,126800.0
2009-04-28 15:05:00,21.35,21.35,21.29,21.34,130700.0,15.9675,15.9675,15.9227,15.9601,130700.0
2009-04-28 15:10:00,21.34,21.36,21.28,21.32,223700.0,15.9601,15.975,15.9152,15.9451,223700.0
2009-04-28 15:15:00,21.32,21.32,21.23,21.24,163100.0,15.9451,15.9451,15.8778,15.8853,163100.0
2009-04-28 15:20:00,21.23,21.28,21.21,21.23,146500.0,15.8778,15.9152,15.8628,15.8778,146500.0
2009-04-28 15:25:00,21.21,21.24,21.14,21.14,162800.0,15.8628,15.8853,15.8105,15.8105,162800.0
2009-04-28 15:30:00,21.14,21.17,21.08,21.15,145700.0,15.8105,15.8329,15.7656,15.818,145700.0
2009-04-28 15:35:00,21.14,21.22,21.14,21.18,182800.0,15.8105,15.8703,15.8105,15.8404,182800.0
2009-04-28 15:40:00,21.18,21.2,21.11,21.2,193200.0,15.8404,15.8554,15.7881,15.8554,193200.0
2009-04-28 15:45:00,21.19,21.25,21.17,21.21,257900.0,15.8479,15.8928,15.8329,15.8628,257900.0
2009-04-28 15:50:00,21.2,21.22,21.13,21.17,335000.0,15.8554,15.8703,15.803,15.8329,335000.0
2009-04-28 15:55:00,21.17,21.19,21.12,21.13,480600.0,15.8329,15.8479,15.7955,15.803,480600.0
2009-04-29 09:30:00,21.35,21.57,21.2,21.46,284500.0,15.9675,16.1321,15.8554,16.0498,284500.0
2009-04-29 09:35:00,21.46,21.47,21.32,21.45,375500.0,16.0498,16.0573,15.9451,16.0423,375500.0
2009-04-29 09:40:00,21.45,21.49,21.39,21.45,165900.0,16.0423,16.0723,15.9975,16.0423,165900.0
2009-04-29 09:45:00,21.44,21.56,21.44,21.55,174200.0,16.0349,16.1246,16.0349,16.1171,174200.0
2009-04-29 09:50:00,21.56,21.59,21.49,21.58,140600.0,16.1246,16.147,16.0723,16.1396,140600.0
2009-04-29 09:55:00,21.58,21.59,21.52,21.58,211600.0,16.1396,16.147,16.0947,16.1396,211600.0
2009-04-29 10:00:00,21.59,21.69,21.59,21.65,307000.0,16.147,16.2218,16.147,16.1919,307000.0
2009-04-29 10:05:00,21.66,21.68,21.62,21.67,289900.0,16.1994,16.2144,16.1695,16.2069,289900.0
2009-04-29 10:10:00,21.66,21.68,21.55,21.56,215700.0,16.1994,16.2144,16.1171,16.1246,215700.0
2009-04-29 10:15:00,21.56,21.63,21.56,21.63,252700.0,16.1246,16.177,16.1246,16.177,252700.0
2009-04-29 10:20:00,21.63,21.64,21.59,21.6,138100.0,16.177,16.1844,16.147,16.1545,138100.0
2009-04-29 10:25:00,21.6,21.63,21.59,21.6,99600.0,16.1545,16.177,16.147,16.1545,99600.0
2009-04-29 10:30:00,21.59,21.62,21.59,21.61,214700.0,16.147,16.1695,16.147,16.162,214700.0
2009-04-29 10:35:00,21.61,21.61,21.52,21.55,285200.0,16.162,16.162,16.0947,16.1171,285200.0
2009-04-29 10:40:00,21.55,21.62,21.55,21.6,115300.0,16.1171,16.1695,16.1171,16.1545,115300.0
2009-04-29 10:45:00,21.6,21.61,21.59,21.6,77800.0,16.1545,16.162,16.147,16.1545,77800.0
2009-04-29 10:50:00,21.61,21.61,21.58,21.61,110900.0,16.162,16.162,16.1396,16.162,110900.0
2009-04-29 10:55:00,21.6,21.63,21.6,21.63,139100.0,16.1545,16.177,16.1545,16.177,139100.0
2009-04-29 11:00:00,21.63,21.64,21.6,21.6,161500.0,16.177,16.1844,16.1545,16.1545,161500.0
2009-04-29 11:05:00,21.6,21.64,21.6,21.63,166700.0,16.1545,16.1844,16.1545,16.177,166700.0
2009-04-29 11:10:00,21.64,21.64,21.61,21.62,96000.0,16.1844,16.1844,16.162,16.1695,96000.0
2009-04-29 11:15:00,21.62,21.67,21.61,21.65,172900.0,16.1695,16.2069,16.162,16.1919,172900.0
2009-04-29 11:20:00,21.66,21.73,21.65,21.71,192400.0,16.1994,16.2517,16.1919,16.2368,192400.0
2009-04-29 11:25:00,21.71,21.82,21.71,21.81,203100.0,16.2368,16.3191,16.2368,16.3116,203100.0
2009-04-29 11:30:00,21.81,21.82,21.77,21.77,94900.0,16.3116,16.3191,16.2817,16.2817,94900.0
2009-04-29 11:35:00,21.76,21.76,21.7,21.7,152500.0,16.2742,16.2742,16.2293,16.2293,152500.0
2009-04-29 11:40:00,21.7,21.72,21.59,21.59,138800.0,16.2293,16.2443,16.147,16.147,138800.0
2009-04-29 11:45:00,21.59,21.66,21.57,21.58,204600.0,16.147,16.1994,16.1321,16.1396,204600.0
2009-04-29 11:50:00,21.58,21.59,21.54,21.54,114700.0,16.1396,16.147,16.1096,16.1096,114700.0
2009-04-29 11:55:00,21.55,21.58,21.54,21.57,108800.0,16.1171,16.1396,16.1096,16.1321,108800.0
2009-04-29 12:00:00,21.57,21.59,21.56,21.57,118600.0,16.1321,16.147,16.1246,16.1321,118600.0
2009-04-29 12:05:00,21.56,21.57,21.48,21.48,123200.0,16.1246,16.1321,16.0648,16.0648,123200.0
2009-04-29 12:10:00,21.48,21.52,21.44,21.52,105900.0,16.0648,16.0947,16.0349,16.0947,105900.0
2009-04-29 12:15:00,21.52,21.54,21.49,21.5,81700.0,16.0947,16.1096,16.0723,16.0797,81700.0
2009-04-29 12:20:00,21.49,21.5,21.43,21.45,103900.0,16.0723,16.0797,16.0274,16.0423,103900.0
2009-04-29 12:25:00,21.45,21.47,21.44,21.46,184500.0,16.0423,16.0573,16.0349,16.0498,184500.0
2009-04-29 12:30:00,21.46,21.49,21.45,21.49,49000.0,16.0498,16.0723,16.0423,16.0723,49000.0
2009-04-29 12:35:00,21.48,21.49,21.45,21.45,50700.0,16.0648,16.0723,16.0423,16.0423,50700.0
2009-04-29 12:40:00,21.46,21.51,21.45,21.5,91100.0,16.0498,16.0872,16.0423,16.0797,91100.0
2009-04-29 12:45:00,21.49,21.53,21.49,21.53,53000.0,16.0723,16.1022,16.0723,16.1022,53000.0
2009-04-29 12:50:00,21.53,21.54,21.52,21.53,25000.0,16.1022,16.1096,16.0947,16.1022,25000.0
2009-04-29 12:55:00,21.53,21.56,21.52,21.56,26600.0,16.1022,16.1246,16.0947,16.1246,26600.0
2009-04-29 13:00:00,21.55,21.59,21.55,21.57,54100.0,16.1171,16.147,16.1171,16.1321,54100.0
2009-04-29 13:05:00,21.57,21.61,21.56,21.6,99000.0,16.1321,16.162,16.1246,16.1545,99000.0
2009-04-29 13:10:00,21.61,21.66,21.6,21.65,40200.0,16.162,16.1994,16.1545,16.1919,40200.0
2009-04-29 13:15:00,21.65,21.68,21.62,21.62,113700.0,16.1919,16.2144,16.1695,16.1695,113700.0
2009-04-29 13:20:00,21.62,21.7,21.6,21.68,109700.0,16.1695,16.2293,16.1545,16.2144,109700.0
2009-04-29 13:25:00,21.68,21.75,21.65,21.72,117900.0,16.2144,16.2667,16.1919,16.2443,117900.0
2009-04-29 13:30:00,21.72,21.75,21.71,21.74,124700.0,16.2443,16.2667,16.2368,16.2592,124700.0
2009-04-29 13:35:00,21.75,21.77,21.7,21.71,255000.0,16.2667,16.2817,16.2293,16.2368,255000.0
2009-04-29 13:40:00,21.71,21.72,21.68,21.68,70000.0,16.2368,16.2443,16.2144,16.2144,70000.0
2009-04-29 13:45:00,21.69,21.73,21.67,21.72,90100.0,16.2218,16.2517,16.2069,16.2443,90100.0
2009-04-29 13:50:00,21.73,21.73,21.69,21.71,77300.0,16.2517,16.2517,16.2218,16.2368,77300.0
2009-04-29 13:55:00,21.7,21.71,21.64,21.69,176500.0,16.2293,16.2368,16.1844,16.2218,176500.0
2009-04-29 14:00:00,21.69,21.7,21.65,21.68,120900.0,16.2218,16.2293,16.1919,16.2144,120900.0
2009-04-29 14:05:00,21.68,21.74,21.68,21.73,48500.0,16.2144,16.2592,16.2144,16.2517,48500.0
2009-04-29 14:10:00,21.73,21.74,21.68,21.7,101700.0,16.2517,16.2592,16.2144,16.2293,101700.0
2009-04-29 14:15:00,21.7,21.8,21.57,21.66,234400.0,16.2293,16.3041,16.1321,16.1994,234400.0
2009-04-29 14:20:00,21.66,21.73,21.57,21.66,333500.0,16.1994,16.2517,16.1321,16.1994,333500.0
2009-04-29 14:25:00,21.66,21.79,21.66,21.78,176200.0,16.1994,16.2966,16.1994,16.2891,176200.0
2009-04-29 14:30:00,21.77,21.94,21.74,21.9,224200.0,16.2817,16.4088,16.2592,16.3789,224200.0
2009-04-29 14:35:00,21.91,21.92,21.84,21.89,198600.0,16.3864,16.3938,16.334,16.3714,198600.0
2009-04-29 14:40:00,21.89,21.92,21.79,21.83,170700.0,16.3714,16.3938,16.2966,16.3265,170700.0
2009-04-29 14:45:00,21.82,21.83,21.64,21.66,209400.0,16.3191,16.3265,16.1844,16.1994,209400.0
2009-04-29 14:50:00,21.66,21.68,21.55,21.57,237200.0,16.1994,16.2144,16.1171,16.1321,237200.0
2009-04-29 14:55:00,21.57,21.6,21.51,21.55,365800.0,16.1321,16.1545,16.0872,16.1171,365800.0
2009-04-29 15:00:00,21.55,21.55,21.45,21.53,296900.0,16.1171,16.1171,16.0423,16.1022,296900.0
2009-04-29 15:05:00,21.53,21.57,21.42,21.46,207100.0,16.1022,16.1321,16.0199,16.0498,207100.0
2009-04-29 15:10:00,21.45,21.52,21.45,21.51,192400.0,16.0423,16.0947,16.0423,16.0872,192400.0
2009-04-29 15:15:00,21.51,21.53,21.4,21.43,266000.0,16.0872,16.1022,16.0049,16.0274,266000.0
2009-04-29 15:20:00,21.43,21.51,21.41,21.41,262700.0,16.0274,16.0872,16.0124,16.0124,262700.0
2009-04-29 15:25:00,21.42,21.44,21.33,21.36,262300.0,16.0199,16.0349,15.9526,15.975,262300.0
2009-04-29 15:30:00,21.36,21.37,21.23,21.3,370300.0,15.975,15.9825,15.8778,15.9302,370300.0
2009-04-29 15:35:00,21.29,21.36,21.26,21.35,384200.0,15.9227,15.975,15.9002,15.9675,384200.0
2009-04-29 15:40:00,21.34,21.38,21.23,21.23,308800.0,15.9601,15.99,15.8778,15.8778,308800.0
2009-04-29 15:45:00,21.24,21.24,21.09,21.13,452900.0,15.8853,15.8853,15.7731,15.803,452900.0
2009-04-29 15:50:00,21.12,21.23,21.12,21.14,503800.0,15.7955,15.8778,15.7955,15.8105,503800.0
2009-04-29 15:55:00,21.14,21.27,21.14,21.26,513600.0,15.8105,15.9077,15.8105,15.9002,513600.0
2009-04-30 09:30:00,21.44,21.8,20.75,21.51,413800.0,16.0349,16.3041,15.5188,16.0872,413800.0
2009-04-30 09:35:00,21.5,21.66,21.46,21.66,245900.0,16.0797,16.1994,16.0498,16.1994,245900.0
2009-04-30 09:40:00,21.66,21.78,21.66,21.7,274600.0,16.1994,16.2891,16.1994,16.2293,274600.0
2009-04-30 09:45:00,21.69,21.73,21.59,21.66,245400.0,16.2218,16.2517,16.147,16.1994,245400.0
2009-04-30 09:50:00,21.67,21.71,21.62,21.67,127100.0,16.2069,16.2368,16.1695,16.2069,127100.0
2009-04-30 09:55:00,21.67,21.75,21.65,21.7,154700.0,16.2069,16.2667,16.1919,16.2293,154700.0
2009-04-30 10:00:00,21.7,21.77,21.69,21.71,153200.0,16.2293,16.2817,16.2218,16.2368,153200.0
2009-04-30 10:05:00,21.7,21.87,21.68,21.86,448200.0,16.2293,16.3565,16.2144,16.349,448200.0
2009-04-30 10:10:00,21.86,21.99,21.86,21.99,291800.0,16.349,16.4462,16.349,16.4462,291800.0
2009-04-30 10:15:00,21.99,22.0,21.93,21.95,248700.0,16.4462,16.4537,16.4013,16.4163,248700.0
2009-04-30 10:20:00,21.94,21.95,21.84,21.91,196600.0,16.4088,16.4163,16.334,16.3864,196600.0
2009-04-30 10:25:00,21.9,21.91,21.85,21.89,138100.0,16.3789,16.3864,16.3415,16.3714,138100.0
2009-04-30 10:30:00,21.89,21.96,21.88,21.95,116200.0,16.3714,16.4238,16.3639,16.4163,116200.0
2009-04-30 10:35:00,21.94,22.0,21.94,21.94,74500.0,16.4088,16.4537,16.4088,16.4088,74500.0
2009-04-30 10:40:00,21.94,21.95,21.87,21.93,118800.0,16.4088,16.4163,16.3565,16.4013,118800.0
2009-04-30 10:45:00,21.93,21.93,21.8,21.86,187200.0,16.4013,16.4013,16.3041,16.349,187200.0
2009-04-30 10:50:00,21.86,21.92,21.83,21.9,115100.0,16.349,16.3938,16.3265,16.3789,115100.0
2009-04-30 10:55:00,21.9,21.99,21.88,21.99,108100.0,16.3789,16.4462,16.3639,16.4462,108100.0
2009-04-30 11:00:00,21.99,22.0,21.97,22.0,139100.0,16.4462,16.4537,16.4312,16.4537,139100.0
2009-04-30 11:05:00,22.0,22.0,21.94,21.98,124700.0,16.4537,16.4537,16.4088,16.4387,124700.0
2009-04-30 11:10:00,21.98,22.0,21.97,21.99,90300.0,16.4387,16.4537,16.4312,16.4462,90300.0
2009-04-30 11:15:00,21.99,22.0,21.92,21.92,102700.0,16.4462,16.4537,16.3938,16.3938,102700.0
2009-04-30 11:20:00,21.92,21.94,21.89,21.89,62900.0,16.3938,16.4088,16.3714,16.3714,62900.0
2009-04-30 11:25:00,21.89,22.0,21.88,22.0,122400.0,16.3714,16.4537,16.3639,16.4537,122400.0
2009-04-30 11:30:00,21.99,22.09,21.95,22.04,410600.0,16.4462,16.521,16.4163,16.4836,410600.0
2009-04-30 11:35:00,22.05,22.05,22.0,22.0,88900.0,16.4911,16.4911,16.4537,16.4537,88900.0
2009-04-30 11:40:00,22.0,22.03,21.99,22.02,121200.0,16.4537,16.4761,16.4462,16.4686,121200.0
2009-04-30 11:45:00,22.02,22.04,22.0,22.02,111700.0,16.4686,16.4836,16.4537,16.4686,111700.0
2009-04-30 11:50:00,22.02,22.05,21.91,21.95,306900.0,16.4686,16.4911,16.3864,16.4163,306900.0
2009-04-30 11:55:00,21.92,21.98,21.92,21.94,109400.0,16.3938,16.4387,16.3938,16.4088,109400.0
2009-04-30 12:00:00,21.93,21.98,21.85,21.88,218200.0,16.4013,16.4387,16.3415,16.3639,218200.0
2009-04-30 12:05:00,21.88,21.98,21.87,21.96,121300.0,16.3639,16.4387,16.3565,16.4238,121300.0
2009-04-30 12:10:00,21.96,21.98,21.93,21.94,63300.0,16.4238,16.4387,16.4013,16.4088,63300.0
2009-04-30 12:15:00,21.93,21.99,21.9,21.95,117700.0,16.4013,16.4462,16.3789,16.4163,117700.0
2009-04-30 12:20:00,21.97,22.03,21.94,21.94,136600.0,16.4312,16.4761,16.4088,16.4088,136600.0
2009-04-30 12:25:00,21.94,22.02,21.93,22.02,75400.0,16.4088,16.4686,16.4013,16.4686,75400.0
2009-04-30 12:30:00,22.02,22.02,21.88,21.9,262500.0,16.4686,16.4686,16.3639,16.3789,262500.0
2009-04-30 12:35:00,21.9,21.91,21.87,21.87,91100.0,16.3789,16.3864,16.3565,16.3565,91100.0
2009-04-30 12:40:00,21.88,21.91,21.82,21.85,154000.0,16.3639,16.3864,16.3191,16.3415,154000.0
2009-04-30 12:45:00,21.86,21.89,21.78,21.8,167600.0,16.349,16.3714,16.2891,16.3041,167600.0
2009-04-30 12:50:00,21.79,21.84,21.78,21.81,179800.0,16.2966,16.334,16.2891,16.3116,179800.0
2009-04-30 12:55:00,21.8,21.81,21.78,21.8,78900.0,16.3041,16.3116,16.2891,16.3041,78900.0
2009-04-30 13:00:00,21.8,21.85,21.73,21.82,130300.0,16.3041,16.3415,16.2517,16.3191,130300.0
2009-04-30 13:05:00,21.82,21.84,21.79,21.8,95400.0,16.3191,16.334,16.2966,16.3041,95400.0
2009-04-30 13:10:00,21.79,21.8,21.75,21.78,154600.0,16.2966,16.3041,16.2667,16.2891,154600.0
2009-04-30 13:15:00,21.79,21.81,21.63,21.63,240700.0,16.2966,16.3116,16.177,16.177,240700.0
2009-04-30 13:20:00,21.64,21.64,21.52,21.53,123500.0,16.1844,16.1844,16.0947,16.1022,123500.0
2009-04-30 13:25:00,21.54,21.56,21.46,21.49,269800.0,16.1096,16.1246,16.0498,16.0723,269800.0
2009-04-30 13:30:00,21.49,21.54,21.45,21.5,175400.0,16.0723,16.1096,16.0423,16.0797,175400.0
2009-04-30 13:35:00,21.49,21.51,21.43,21.47,96900.0,16.0723,16.0872,16.0274,16.0573,96900.0
2009-04-30 13:40:00,21.48,21.53,21.47,21.53,92800.0,16.0648,16.1022,16.0573,16.1022,92800.0
2009-04-30 13:45:00,21.53,21.59,21.5,21.57,73700.0,16.1022,16.147,16.0797,16.1321,73700.0
2009-04-30 13:50:00,21.57,21.58,21.5,21.56,54800.0,16.1321,16.1396,16.0797,16.1246,54800.0
2009-04-30 13:55:00,21.57,21.63,21.53,21.53,95700.0,16.1321,16.177,16.1022,16.1022,95700.0
2009-04-30 14:00:00,21.53,21.55,21.53,21.55,66000.0,16.1022,16.1171,16.1022,16.1171,66000.0
2009-04-30 14:05:00,21.55,21.57,21.51,21.55,68400.0,16.1171,16.1321,16.0872,16.1171,68400.0
2009-04-30 14:10:00,21.56,21.58,21.53,21.54,65800.0,16.1246,16.1396,16.1022,16.1096,65800.0
2009-04-30 14:15:00,21.55,21.66,21.53,21.66,58600.0,16.1171,16.1994,16.1022,16.1994,58600.0
2009-04-30 14:20:00,21.67,21.72,21.67,21.7,90000.0,16.2069,16.2443,16.2069,16.2293,90000.0
2009-04-30 14:25:00,21.69,21.72,21.66,21.71,27300.0,16.2218,16.2443,16.1994,16.2368,27300.0
2009-04-30 14:30:00,21.69,21.71,21.65,21.66,73800.0,16.2218,16.2368,16.1919,16.1994,73800.0
2009-04-30 14:35:00,21.66,21.7,21.63,21.68,75500.0,16.1994,16.2293,16.177,16.2144,75500.0
2009-04-30 14:40:00,21.68,21.68,21.58,21.6,52000.0,16.2144,16.2144,16.1396,16.1545,52000.0
2009-04-30 14:45:00,21.61,21.65,21.58,21.63,79500.0,16.162,16.1919,16.1396,16.177,79500.0
2009-04-30 14:50:00,21.62,21.67,21.59,21.67,75700.0,16.1695,16.2069,16.147,16.2069,75700.0
2009-04-30 14:55:00,21.67,21.7,21.61,21.69,78000.0,16.2069,16.2293,16.162,16.2218,78000.0
2009-04-30 15:00:00,21.69,21.7,21.53,21.62,116600.0,16.2218,16.2293,16.1022,16.1695,116600.0
2009-04-30 15:05:00,21.62,21.62,21.5,21.51,117300.0,16.1695,16.1695,16.0797,16.0872,117300.0
2009-04-30 15:10:00,21.51,21.58,21.47,21.48,102200.0,16.0872,16.1396,16.0573,16.0648,102200.0
2009-04-30 15:15:00,21.48,21.52,21.36,21.49,169400.0,16.0648,16.0947,15.975,16.0723,169400.0
2009-04-30 15:20:00,21.49,21.49,21.4,21.42,133600.0,16.0723,16.0723,16.0049,16.0199,133600.0
2009-04-30 15:25:00,21.42,21.52,21.41,21.49,170900.0,16.0199,16.0947,16.0124,16.0723,170900.0
2009-04-30 15:30:00,21.49,21.6,21.47,21.55,152600.0,16.0723,16.1545,16.0573,16.1171,152600.0
2009-04-30 15:35:00,21.54,21.58,21.51,21.56,161000.0,16.1096,16.1396,16.0872,16.1246,161000.0
2009-04-30 15:40:00,21.56,21.56,21.48,21.54,149400.0,16.1246,16.1246,16.0648,16.1096,149400.0
2009-04-30 15:45:00,21.55,21.6,21.53,21.57,154200.0,16.1171,16.1545,16.1022,16.1321,154200.0
2009-04-30 15:50:00,21.57,21.63,21.52,21.53,224300.0,16.1321,16.177,16.0947,16.1022,224300.0
2009-04-30 15:55:00,21.53,21.55,21.48,21.51,349900.0,16.1022,16.1171,16.0648,16.0872,349900.0
2009-05-01 09:30:00,21.54,21.75,21.4,21.4,187000.0,16.1096,16.2667,16.0049,16.0049,187000.0
2009-05-01 09:35:00,21.4,21.44,21.2,21.2,161700.0,16.0049,16.0349,15.8554,15.8554,161700.0
2009-05-01 09:40:00,21.2,21.28,21.1,21.28,149100.0,15.8554,15.9152,15.7806,15.9152,149100.0
2009-05-01 09:45:00,21.28,21.3,21.18,21.2,105300.0,15.9152,15.9302,15.8404,15.8554,105300.0
2009-05-01 09:50:00,21.2,21.28,21.19,21.22,99600.0,15.8554,15.9152,15.8479,15.8703,99600.0
2009-05-01 09:55:00,21.24,21.31,21.19,21.21,331600.0,15.8853,15.9376,15.8479,15.8628,331600.0
2009-05-01 10:00:00,21.2,21.3,21.11,21.26,243300.0,15.8554,15.9302,15.7881,15.9002,243300.0
2009-05-01 10:05:00,21.26,21.26,21.17,21.23,258300.0,15.9002,15.9002,15.8329,15.8778,258300.0
2009-05-01 10:10:00,21.21,21.22,21.12,21.14,129900.0,15.8628,15.8703,15.7955,15.8105,129900.0
2009-05-01 10:15:00,21.14,21.18,21.0,21.0,160000.0,15.8105,15.8404,15.7058,15.7058,160000.0
2009-05-01 10:20:00,21.0,21.04,20.92,20.97,209700.0,15.7058,15.7357,15.646,15.6833,209700.0
2009-05-01 10:25:00,20.97,21.0,20.88,20.97,230400.0,15.6833,15.7058,15.616,15.6833,230400.0
2009-05-01 10:30:00,20.98,21.01,20.92,21.0,146800.0,15.6908,15.7133,15.646,15.7058,146800.0
2009-05-01 10:35:00,21.01,21.11,21.0,21.11,130200.0,15.7133,15.7881,15.7058,15.7881,130200.0
2009-05-01 10:40:00,21.1,21.11,21.03,21.03,113000.0,15.7806,15.7881,15.7282,15.7282,113000.0
2009-05-01 10:45:00,21.02,21.07,21.02,21.02,72800.0,15.7207,15.7581,15.7207,15.7207,72800.0
2009-05-01 10:50:00,21.02,21.1,20.98,21.05,206600.0,15.7207,15.7806,15.6908,15.7432,206600.0
2009-05-01 10:55:00,21.05,21.07,21.05,21.06,61600.0,15.7432,15.7581,15.7432,15.7507,61600.0
2009-05-01 11:00:00,21.06,21.07,20.99,21.01,171200.0,15.7507,15.7581,15.6983,15.7133,171200.0
2009-05-01 11:05:00,21.01,21.11,20.99,21.11,108200.0,15.7133,15.7881,15.6983,15.7881,108200.0
2009-05-01 11:10:00,21.12,21.19,21.11,21.17,139900.0,15.7955,15.8479,15.7881,15.8329,139900.0
2009-05-01 11:15:00,21.17,21.21,21.1,21.11,166600.0,15.8329,15.8628,15.7806,15.7881,166600.0
2009-05-01 11:20:00,21.1,21.15,21.1,21.14,56900.0,15.7806,15.818,15.7806,15.8105,56900.0
2009-05-01 11:25:00,21.14,21.15,21.05,21.11,129100.0,15.8105,15.818,15.7432,15.7881,129100.0
2009-05-01 11:30:00,21.1,21.11,21.06,21.09,88400.0,15.7806,15.7881,15.7507,15.7731,88400.0
2009-05-01 11:35:00,21.1,21.1,21.05,21.1,115200.0,15.7806,15.7806,15.7432,15.7806,115200.0
2009-05-01 11:40:00,21.1,21.12,21.05,21.05,111500.0,15.7806,15.7955,15.7432,15.7432,111500.0
2009-05-01 11:45:00,21.05,21.05,21.0,21.02,89300.0,15.7432,15.7432,15.7058,15.7207,89300.0
2009-05-01 11:50:00,21.02,21.04,20.97,20.99,63200.0,15.7207,15.7357,15.6833,15.6983,63200.0
2009-05-01 11:55:00,20.99,20.99,20.92,20.94,91500.0,15.6983,15.6983,15.646,15.6609,91500.0
2009-05-01 12:00:00,20.94,20.95,20.86,20.88,98200.0,15.6609,15.6684,15.6011,15.616,98200.0
2009-05-01 12:05:00,20.88,20.94,20.88,20.9,63000.0,15.616,15.6609,15.616,15.631,63000.0
2009-05-01 12:10:00,20.9,20.95,20.87,20.94,66600.0,15.631,15.6684,15.6086,15.6609,66600.0
2009-05-01 12:15:00,20.94,20.94,20.89,20.9,132700.0,15.6609,15.6609,15.6235,15.631,132700.0
2009-05-01 12:20:00,20.89,20.9,20.87,20.9,38400.0,15.6235,15.631,15.6086,15.631,38400.0
2009-05-01 12:25:00,20.91,20.91,20.82,20.82,210900.0,15.6385,15.6385,15.5712,15.5712,210900.0
2009-05-01 12:30:00,20.82,20.82,20.76,20.81,74700.0,15.5712,15.5712,15.5263,15.5637,74700.0
2009-05-01 12:35:00,20.81,20.92,20.79,20.89,103000.0,15.5637,15.646,15.5487,15.6235,103000.0
2009-05-01 12:40:00,20.89,20.9,20.85,20.88,40900.0,15.6235,15.631,15.5936,15.616,40900.0
2009-05-01 12:45:00,20.87,20.9,20.86,20.89,44800.0,15.6086,15.631,15.6011,15.6235,44800.0
2009-05-01 12:50:00,20.9,20.93,20.85,20.88,79600.0,15.631,15.6534,15.5936,15.616,79600.0
2009-05-01 12:55:00,20.88,20.94,20.88,20.89,68800.0,15.616,15.6609,15.616,15.6235,68800.0
2009-05-01 13:00:00,20.89,20.93,20.89,20.92,48700.0,15.6235,15.6534,15.6235,15.646,48700.0
2009-05-01 13:05:00,20.92,20.92,20.85,20.9,70300.0,15.646,15.646,15.5936,15.631,70300.0
2009-05-01 13:10:00,20.9,20.97,20.9,20.96,58200.0,15.631,15.6833,15.631,15.6759,58200.0
2009-05-01 13:15:00,20.96,21.0,20.95,20.98,99100.0,15.6759,15.7058,15.6684,15.6908,99100.0
2009-05-01 13:20:00,20.98,21.0,20.94,20.95,72500.0,15.6908,15.7058,15.6609,15.6684,72500.0
2009-05-01 13:25:00,20.94,21.0,20.94,20.98,101700.0,15.6609,15.7058,15.6609,15.6908,101700.0
2009-05-01 13:30:00,20.98,20.98,20.94,20.97,147900.0,15.6908,15.6908,15.6609,15.6833,147900.0
2009-05-01 13:35:00,20.97,21.0,20.94,20.99,89300.0,15.6833,15.7058,15.6609,15.6983,89300.0
2009-05-01 13:40:00,20.98,21.0,20.96,20.98,179000.0,15.6908,15.7058,15.6759,15.6908,179000.0
2009-05-01 13:45:00,20.97,20.98,20.93,20.96,91200.0,15.6833,15.6908,15.6534,15.6759,91200.0
2009-05-01 13:50:00,20.96,20.99,20.96,20.99,64500.0,15.6759,15.6983,15.6759,15.6983,64500.0
2009-05-01 13:55:00,20.98,21.0,20.93,21.0,144900.0,15.6908,15.7058,15.6534,15.7058,144900.0
2009-05-01 14:00:00,21.0,21.03,20.96,21.0,135300.0,15.7058,15.7282,15.6759,15.7058,135300.0
2009-05-01 14:05:00,21.0,21.0,20.98,20.99,60800.0,15.7058,15.7058,15.6908,15.6983,60800.0
2009-05-01 14:10:00,20.99,21.0,20.96,20.96,88300.0,15.6983,15.7058,15.6759,15.6759,88300.0
2009-05-01 14:15:00,20.97,21.0,20.97,21.0,66300.0,15.6833,15.7058,15.6833,15.7058,66300.0
2009-05-01 14:20:00,21.0,21.0,20.99,21.0,37900.0,15.7058,15.7058,15.6983,15.7058,37900.0
2009-05-01 14:25:00,21.0,21.01,20.97,20.97,117900.0,15.7058,15.7133,15.6833,15.6833,117900.0
2009-05-01 14:30:00,20.97,20.99,20.94,20.98,114700.0,15.6833,15.6983,15.6609,15.6908,114700.0
2009-05-01 14:35:00,20.97,21.0,20.97,21.0,71700.0,15.6833,15.7058,15.6833,15.7058,71700.0
2009-05-01 14:40:00,20.99,21.0,20.94,20.96,115400.0,15.6983,15.7058,15.6609,15.6759,115400.0
2009-05-01 14:45:00,20.96,20.99,20.94,20.94,79900.0,15.6759,15.6983,15.6609,15.6609,79900.0
2009-05-01 14:50:00,20.94,20.98,20.94,20.96,65200.0,15.6609,15.6908,15.6609,15.6759,65200.0
2009-05-01 14:55:00,20.97,20.97,20.79,20.89,360800.0,15.6833,15.6833,15.5487,15.6235,360800.0
2009-05-01 15:00:00,20.9,20.98,20.89,20.98,92600.0,15.631,15.6908,15.6235,15.6908,92600.0
2009-05-01 15:05:00,20.97,20.98,20.84,20.85,171400.0,15.6833,15.6908,15.5861,15.5936,171400.0
2009-05-01 15:10:00,20.85,20.85,20.79,20.8,133000.0,15.5936,15.5936,15.5487,15.5562,133000.0
2009-05-01 15:15:00,20.79,20.8,20.62,20.7,489600.0,15.5487,15.5562,15.4216,15.4814,489600.0
2009-05-01 15:20:00,20.71,20.76,20.66,20.74,153400.0,15.4889,15.5263,15.4515,15.5113,153400.0
2009-05-01 15:25:00,20.74,20.75,20.61,20.64,280500.0,15.5113,15.5188,15.4141,15.4365,280500.0
2009-05-01 15:30:00,20.63,20.66,20.6,20.64,172100.0,15.4291,15.4515,15.4066,15.4365,172100.0
2009-05-01 15:35:00,20.64,20.72,20.64,20.7,199700.0,15.4365,15.4964,15.4365,15.4814,199700.0
2009-05-01 15:40:00,20.71,20.78,20.71,20.76,231400.0,15.4889,15.5412,15.4889,15.5263,231400.0
2009-05-01 15:45:00,20.75,20.79,20.72,20.74,282800.0,15.5188,15.5487,15.4964,15.5113,282800.0
2009-05-01 15:50:00,20.75,20.8,20.75,20.75,292300.0,15.5188,15.5562,15.5188,15.5188,292300.0
2009-05-01 15:55:00,20.76,20.83,20.73,20.81,460200.0,15.5263,15.5786,15.5039,15.5637,460200.0
2009-05-04 09:30:00,21.1,21.17,20.86,20.87,250300.0,15.7806,15.8329,15.6011,15.6086,250300.0
2009-05-04 09:35:00,20.89,21.0,20.84,20.97,284900.0,15.6235,15.7058,15.5861,15.6833,284900.0
2009-05-04 09:40:00,20.97,21.05,20.94,20.97,404000.0,15.6833,15.7432,15.6609,15.6833,404000.0
2009-05-04 09:45:00,20.97,21.01,20.95,20.98,140200.0,15.6833,15.7133,15.6684,15.6908,140200.0
2009-05-04 09:50:00,20.98,21.0,20.92,21.0,148800.0,15.6908,15.7058,15.646,15.7058,148800.0
2009-05-04 09:55:00,20.99,21.02,20.98,21.0,264200.0,15.6983,15.7207,15.6908,15.7058,264200.0
2009-05-04 10:00:00,21.0,21.2,21.0,21.18,943800.0,15.7058,15.8554,15.7058,15.8404,943800.0
2009-05-04 10:05:00,21.19,21.35,21.18,21.25,546900.0,15.8479,15.9675,15.8404,15.8928,546900.0
2009-05-04 10:10:00,21.24,21.27,21.14,21.23,249600.0,15.8853,15.9077,15.8105,15.8778,249600.0
2009-05-04 10:15:00,21.23,21.25,21.14,21.22,136100.0,15.8778,15.8928,15.8105,15.8703,136100.0
2009-05-04 10:20:00,21.22,21.25,21.2,21.2,154000.0,15.8703,15.8928,15.8554,15.8554,154000.0
2009-05-04 10:25:00,21.21,21.23,21.18,21.18,90800.0,15.8628,15.8778,15.8404,15.8404,90800.0
2009-05-04 10:30:00,21.18,21.18,21.14,21.15,127400.0,15.8404,15.8404,15.8105,15.818,127400.0
2009-05-04 10:35:00,21.15,21.15,21.12,21.12,102200.0,15.818,15.818,15.7955,15.7955,102200.0
2009-05-04 10:40:00,21.13,21.13,21.08,21.1,132100.0,15.803,15.803,15.7656,15.7806,132100.0
2009-05-04 10:45:00,21.1,21.12,21.1,21.12,89500.0,15.7806,15.7955,15.7806,15.7955,89500.0
2009-05-04 10:50:00,21.12,21.15,21.11,21.11,154000.0,15.7955,15.818,15.7881,15.7881,154000.0
2009-05-04 10:55:00,21.11,21.12,21.07,21.09,90900.0,15.7881,15.7955,15.7581,15.7731,90900.0
2009-05-04 11:00:00,21.09,21.2,21.08,21.2,211300.0,15.7731,15.8554,15.7656,15.8554,211300.0
2009-05-04 11:05:00,21.2,21.26,21.2,21.23,212400.0,15.8554,15.9002,15.8554,15.8778,212400.0
2009-05-04 11:10:00,21.24,21.25,21.21,21.23,124800.0,15.8853,15.8928,15.8628,15.8778,124800.0
2009-05-04 11:15:00,21.23,21.25,21.18,21.19,154700.0,15.8778,15.8928,15.8404,15.8479,154700.0
2009-05-04 11:20:00,21.19,21.21,21.11,21.13,143500.0,15.8479,15.8628,15.7881,15.803,143500.0
2009-05-04 11:25:00,21.14,21.19,21.14,21.19,94500.0,15.8105,15.8479,15.8105,15.8479,94500.0
2009-05-04 11:30:00,21.19,21.25,21.18,21.25,79600.0,15.8479,15.8928,15.8404,15.8928,79600.0
2009-05-04 11:35:00,21.25,21.25,21.17,21.17,131700.0,15.8928,15.8928,15.8329,15.8329,131700.0
2009-05-04 11:40:00,21.18,21.18,21.12,21.13,102300.0,15.8404,15.8404,15.7955,15.803,102300.0
2009-05-04 11:45:00,21.13,21.13,21.09,21.09,152000.0,15.803,15.803,15.7731,15.7731,152000.0
2009-05-04 11:50:00,21.08,21.11,20.97,20.99,213900.0,15.7656,15.7881,15.6833,15.6983,213900.0
2009-05-04 11:55:00,20.99,21.0,20.95,20.99,143300.0,15.6983,15.7058,15.6684,15.6983,143300.0
2009-05-04 12:00:00,20.99,21.08,20.96,21.08,129700.0,15.6983,15.7656,15.6759,15.7656,129700.0
2009-05-04 12:05:00,21.08,21.08,20.95,20.96,141600.0,15.7656,15.7656,15.6684,15.6759,141600.0
2009-05-04 12:10:00,20.96,21.01,20.88,20.89,332500.0,15.6759,15.7133,15.616,15.6235,332500.0
2009-05-04 12:15:00,20.89,20.9,20.83,20.84,221000.0,15.6235,15.631,15.5786,15.5861,221000.0
2009-05-04 12:20:00,20.84,20.87,20.79,20.8,131600.0,15.5861,15.6086,15.5487,15.5562,131600.0
2009-05-04 12:25:00,20.81,20.84,20.79,20.83,103300.0,15.5637,15.5861,15.5487,15.5786,103300.0
2009-05-04 12:30:00,20.82,20.85,20.76,20.8,238100.0,15.5712,15.5936,15.5263,15.5562,238100.0
2009-05-04 12:35:00,20.8,20.81,20.76,20.78,130800.0,15.5562,15.5637,15.5263,15.5412,130800.0
2009-05-04 12:40:00,20.78,20.81,20.77,20.8,158400.0,15.5412,15.5637,15.5338,15.5562,158400.0
2009-05-04 12:45:00,20.8,20.86,20.78,20.84,209200.0,15.5562,15.6011,15.5412,15.5861,209200.0
2009-05-04 12:50:00,20.84,20.84,20.79,20.83,85300.0,15.5861,15.5861,15.5487,15.5786,85300.0
2009-05-04 12:55:00,20.83,20.87,20.81,20.86,72000.0,15.5786,15.6086,15.5637,15.6011,72000.0
2009-05-04 13:00:00,20.86,20.9,20.86,20.9,112100.0,15.6011,15.631,15.6011,15.631,112100.0
2009-05-04 13:05:00,20.9,20.92,20.89,20.92,81400.0,15.631,15.646,15.6235,15.646,81400.0
2009-05-04 13:10:00,20.92,20.94,20.91,20.93,60800.0,15.646,15.6609,15.6385,15.6534,60800.0
2009-05-04 13:15:00,20.93,20.94,20.91,20.91,71000.0,15.6534,15.6609,15.6385,15.6385,71000.0
2009-05-04 13:20:00,20.91,20.97,20.89,20.95,125500.0,15.6385,15.6833,15.6235,15.6684,125500.0
2009-05-04 13:25:00,20.95,20.97,20.95,20.97,61400.0,15.6684,15.6833,15.6684,15.6833,61400.0
2009-05-04 13:30:00,20.97,20.99,20.96,20.99,143700.0,15.6833,15.6983,15.6759,15.6983,143700.0
2009-05-04 13:35:00,20.98,20.99,20.95,20.98,105900.0,15.6908,15.6983,15.6684,15.6908,105900.0
2009-05-04 13:40:00,20.98,21.0,20.98,21.0,75900.0,15.6908,15.7058,15.6908,15.7058,75900.0
2009-05-04 13:45:00,21.0,21.0,20.97,20.99,141900.0,15.7058,15.7058,15.6833,15.6983,141900.0
2009-05-04 13:50:00,20.99,21.01,20.91,20.94,197700.0,15.6983,15.7133,15.6385,15.6609,197700.0
2009-05-04 13:55:00,20.93,20.98,20.92,20.98,125600.0,15.6534,15.6908,15.646,15.6908,125600.0
2009-05-04 14:00:00,20.98,21.0,20.93,20.97,167900.0,15.6908,15.7058,15.6534,15.6833,167900.0
2009-05-04 14:05:00,20.97,20.98,20.89,20.9,184200.0,15.6833,15.6908,15.6235,15.631,184200.0
2009-05-04 14:10:00,20.9,20.96,20.89,20.96,104700.0,15.631,15.6759,15.6235,15.6759,104700.0
2009-05-04 14:15:00,20.96,21.06,20.96,21.06,232400.0,15.6759,15.7507,15.6759,15.7507,232400.0
2009-05-04 14:20:00,21.06,21.11,21.05,21.1,229200.0,15.7507,15.7881,15.7432,15.7806,229200.0
2009-05-04 14:25:00,21.1,21.18,21.07,21.15,250500.0,15.7806,15.8404,15.7581,15.818,250500.0
2009-05-04 14:30:00,21.15,21.17,21.1,21.1,120400.0,15.818,15.8329,15.7806,15.7806,120400.0
2009-05-04 14:35:00,21.11,21.17,21.03,21.07,210900.0,15.7881,15.8329,15.7282,15.7581,210900.0
2009-05-04 14:40:00,21.07,21.09,21.03,21.08,91100.0,15.7581,15.7731,15.7282,15.7656,91100.0
2009-05-04 14:45:00,21.08,21.11,21.05,21.08,204100.0,15.7656,15.7881,15.7432,15.7656,204100.0
2009-05-04 14:50:00,21.08,21.09,21.02,21.02,138900.0,15.7656,15.7731,15.7207,15.7207,138900.0
2009-05-04 14:55:00,21.03,21.06,20.94,20.98,196000.0,15.7282,15.7507,15.6609,15.6908,196000.0
2009-05-04 15:00:00,20.98,21.02,20.98,21.01,146600.0,15.6908,15.7207,15.6908,15.7133,146600.0
2009-05-04 15:05:00,21.01,21.01,20.99,21.01,129600.0,15.7133,15.7133,15.6983,15.7133,129600.0
2009-05-04 15:10:00,21.01,21.01,21.0,21.01,157700.0,15.7133,15.7133,15.7058,15.7133,157700.0
2009-05-04 15:15:00,21.01,21.01,21.0,21.01,105200.0,15.7133,15.7133,15.7058,15.7133,105200.0
2009-05-04 15:20:00,21.01,21.01,20.98,20.99,192500.0,15.7133,15.7133,15.6908,15.6983,192500.0
2009-05-04 15:25:00,20.98,21.01,20.97,21.0,278500.0,15.6908,15.7133,15.6833,15.7058,278500.0
2009-05-04 15:30:00,21.0,21.01,20.96,20.97,193100.0,15.7058,15.7133,15.6759,15.6833,193100.0
2009-05-04 15:35:00,20.97,21.01,20.97,21.0,224600.0,15.6833,15.7133,15.6833,15.7058,224600.0
2009-05-04 15:40:00,21.0,21.01,20.98,20.99,400100.0,15.7058,15.7133,15.6908,15.6983,400100.0
2009-05-04 15:45:00,20.99,20.99,20.91,20.91,311900.0,15.6983,15.6983,15.6385,15.6385,311900.0
2009-05-04 15:50:00,20.91,21.03,20.91,21.03,753400.0,15.6385,15.7282,15.6385,15.7282,753400.0
2009-05-04 15:55:00,21.03,21.05,21.0,21.05,1047500.0,15.7282,15.7432,15.7058,15.7432,1047500.0
2009-05-05 09:30:00,20.97,21.07,20.9,21.0,147800.0,15.6833,15.7581,15.631,15.7058,147800.0
2009-05-05 09:35:00,21.0,21.11,20.91,21.1,385600.0,15.7058,15.7881,15.6385,15.7806,385600.0
2009-05-05 09:40:00,21.1,21.11,20.96,21.0,244400.0,15.7806,15.7881,15.6759,15.7058,244400.0
2009-05-05 09:45:00,21.0,21.01,20.88,20.95,215700.0,15.7058,15.7133,15.616,15.6684,215700.0
2009-05-05 09:50:00,20.95,21.0,20.93,20.98,208000.0,15.6684,15.7058,15.6534,15.6908,208000.0
2009-05-05 09:55:00,20.98,21.0,20.93,21.0,137200.0,15.6908,15.7058,15.6534,15.7058,137200.0
2009-05-05 10:00:00,21.0,21.03,20.93,20.95,410300.0,15.7058,15.7282,15.6534,15.6684,410300.0
2009-05-05 10:05:00,20.95,21.1,20.92,20.93,521000.0,15.6684,15.7806,15.646,15.6534,521000.0
2009-05-05 10:10:00,20.94,21.09,20.93,21.06,183000.0,15.6609,15.7731,15.6534,15.7507,183000.0
2009-05-05 10:15:00,21.05,21.1,21.05,21.08,192600.0,15.7432,15.7806,15.7432,15.7656,192600.0
2009-05-05 10:20:00,21.08,21.09,20.92,20.92,163800.0,15.7656,15.7731,15.646,15.646,163800.0
2009-05-05 10:25:00,20.93,21.01,20.92,20.96,156900.0,15.6534,15.7133,15.646,15.6759,156900.0
2009-05-05 10:30:00,20.96,20.97,20.93,20.97,119500.0,15.6759,15.6833,15.6534,15.6833,119500.0
2009-05-05 10:35:00,20.96,20.97,20.87,20.88,93300.0,15.6759,15.6833,15.6086,15.616,93300.0
2009-05-05 10:40:00,20.88,20.88,20.8,20.84,89900.0,15.616,15.616,15.5562,15.5861,89900.0
2009-05-05 10:45:00,20.84,20.91,20.84,20.88,95700.0,15.5861,15.6385,15.5861,15.616,95700.0
2009-05-05 10:50:00,20.88,20.92,20.86,20.87,81900.0,15.616,15.646,15.6011,15.6086,81900.0
2009-05-05 10:55:00,20.86,20.87,20.8,20.81,61600.0,15.6011,15.6086,15.5562,15.5637,61600.0
2009-05-05 11:00:00,20.81,20.88,20.8,20.88,86400.0,15.5637,15.616,15.5562,15.616,86400.0
2009-05-05 11:05:00,20.88,20.91,20.82,20.87,68400.0,15.616,15.6385,15.5712,15.6086,68400.0
2009-05-05 11:10:00,20.86,20.96,20.86,20.9,50700.0,15.6011,15.6759,15.6011,15.631,50700.0
2009-05-05 11:15:00,20.9,20.96,20.9,20.95,93700.0,15.631,15.6759,15.631,15.6684,93700.0
2009-05-05 11:20:00,20.96,20.98,20.93,20.97,83400.0,15.6759,15.6908,15.6534,15.6833,83400.0
2009-05-05 11:25:00,20.97,21.0,20.94,20.98,67200.0,15.6833,15.7058,15.6609,15.6908,67200.0
2009-05-05 11:30:00,20.98,21.01,20.91,20.96,131400.0,15.6908,15.7133,15.6385,15.6759,131400.0
2009-05-05 11:35:00,20.96,21.01,20.95,20.99,52000.0,15.6759,15.7133,15.6684,15.6983,52000.0
2009-05-05 11:40:00,21.0,21.05,20.99,21.04,74200.0,15.7058,15.7432,15.6983,15.7357,74200.0
2009-05-05 11:45:00,21.04,21.06,21.02,21.03,96800.0,15.7357,15.7507,15.7207,15.7282,96800.0
2009-05-05 11:50:00,21.04,21.05,20.98,20.99,46100.0,15.7357,15.7432,15.6908,15.6983,46100.0
2009-05-05 11:55:00,20.99,21.03,20.96,20.97,42400.0,15.6983,15.7282,15.6759,15.6833,42400.0
2009-05-05 12:00:00,20.97,21.0,20.93,20.94,61100.0,15.6833,15.7058,15.6534,15.6609,61100.0
2009-05-05 12:05:00,20.95,20.98,20.94,20.98,41700.0,15.6684,15.6908,15.6609,15.6908,41700.0
2009-05-05 12:10:00,20.98,20.99,20.96,20.97,52400.0,15.6908,15.6983,15.6759,15.6833,52400.0
2009-05-05 12:15:00,20.97,20.99,20.96,20.99,32700.0,15.6833,15.6983,15.6759,15.6983,32700.0
2009-05-05 12:20:00,20.99,21.01,20.99,20.99,51500.0,15.6983,15.7133,15.6983,15.6983,51500.0
2009-05-05 12:25:00,20.99,21.0,20.98,21.0,34600.0,15.6983,15.7058,15.6908,15.7058,34600.0
2009-05-05 12:30:00,21.0,21.01,20.97,20.99,38400.0,15.7058,15.7133,15.6833,15.6983,38400.0
2009-05-05 12:35:00,21.0,21.0,20.92,20.94,47100.0,15.7058,15.7058,15.646,15.6609,47100.0
2009-05-05 12:40:00,20.93,20.94,20.91,20.92,50800.0,15.6534,15.6609,15.6385,15.646,50800.0
2009-05-05 12:45:00,20.92,20.95,20.91,20.95,55800.0,15.646,15.6684,15.6385,15.6684,55800.0
2009-05-05 12:50:00,20.94,20.96,20.86,20.9,123300.0,15.6609,15.6759,15.6011,15.631,123300.0
2009-05-05 12:55:00,20.9,20.95,20.88,20.88,45700.0,15.631,15.6684,15.616,15.616,45700.0
2009-05-05 13:00:00,20.88,20.96,20.86,20.93,44100.0,15.616,15.6759,15.6011,15.6534,44100.0
2009-05-05 13:05:00,20.93,20.97,20.93,20.95,56700.0,15.6534,15.6833,15.6534,15.6684,56700.0
2009-05-05 13:10:00,20.95,20.97,20.93,20.94,34500.0,15.6684,15.6833,15.6534,15.6609,34500.0
2009-05-05 13:15:00,20.94,20.95,20.88,20.94,50400.0,15.6609,15.6684,15.616,15.6609,50400.0
2009-05-05 13:20:00,20.93,20.96,20.91,20.92,40800.0,15.6534,15.6759,15.6385,15.646,40800.0
2009-05-05 13:25:00,20.92,20.94,20.88,20.89,39800.0,15.646,15.6609,15.616,15.6235,39800.0
2009-05-05 13:30:00,20.89,20.91,20.85,20.86,40700.0,15.6235,15.6385,15.5936,15.6011,40700.0
2009-05-05 13:35:00,20.86,20.91,20.85,20.89,46900.0,15.6011,15.6385,15.5936,15.6235,46900.0
2009-05-05 13:40:00,20.9,20.97,20.89,20.95,133300.0,15.631,15.6833,15.6235,15.6684,133300.0
2009-05-05 13:45:00,20.95,20.98,20.91,20.95,86400.0,15.6684,15.6908,15.6385,15.6684,86400.0
2009-05-05 13:50:00,20.94,20.98,20.94,20.95,45100.0,15.6609,15.6908,15.6609,15.6684,45100.0
2009-05-05 13:55:00,20.95,20.96,20.93,20.93,43800.0,15.6684,15.6759,15.6534,15.6534,43800.0
2009-05-05 14:00:00,20.93,20.95,20.88,20.88,43900.0,15.6534,15.6684,15.616,15.616,43900.0
2009-05-05 14:05:00,20.89,20.93,20.87,20.93,35400.0,15.6235,15.6534,15.6086,15.6534,35400.0
2009-05-05 14:10:00,20.93,20.98,20.92,20.94,48800.0,15.6534,15.6908,15.646,15.6609,48800.0
2009-05-05 14:15:00,20.94,20.95,20.92,20.94,100600.0,15.6609,15.6684,15.646,15.6609,100600.0
2009-05-05 14:20:00,20.93,20.95,20.87,20.87,61800.0,15.6534,15.6684,15.6086,15.6086,61800.0
2009-05-05 14:25:00,20.87,20.87,20.8,20.83,141000.0,15.6086,15.6086,15.5562,15.5786,141000.0
2009-05-05 14:30:00,20.83,20.87,20.81,20.85,55900.0,15.5786,15.6086,15.5637,15.5936,55900.0
2009-05-05 14:35:00,20.85,20.9,20.84,20.87,57800.0,15.5936,15.631,15.5861,15.6086,57800.0
2009-05-05 14:40:00,20.87,20.9,20.86,20.87,72100.0,15.6086,15.631,15.6011,15.6086,72100.0
2009-05-05 14:45:00,20.87,20.98,20.87,20.98,145200.0,15.6086,15.6908,15.6086,15.6908,145200.0
2009-05-05 14:50:00,20.98,21.05,20.97,20.98,134900.0,15.6908,15.7432,15.6833,15.6908,134900.0
2009-05-05 14:55:00,20.98,21.02,20.95,20.95,89800.0,15.6908,15.7207,15.6684,15.6684,89800.0
2009-05-05 15:00:00,20.95,20.96,20.92,20.96,126300.0,15.6684,15.6759,15.646,15.6759,126300.0
2009-05-05 15:05:00,20.95,21.06,20.95,21.02,187100.0,15.6684,15.7507,15.6684,15.7207,187100.0
2009-05-05 15:10:00,21.01,21.02,20.92,20.96,110100.0,15.7133,15.7207,15.646,15.6759,110100.0
2009-05-05 15:15:00,20.96,21.0,20.93,20.99,80500.0,15.6759,15.7058,15.6534,15.6983,80500.0
2009-05-05 15:20:00,20.98,20.99,20.92,20.94,102200.0,15.6908,15.6983,15.646,15.6609,102200.0
2009-05-05 15:25:00,20.95,21.02,20.94,20.96,92400.0,15.6684,15.7207,15.6609,15.6759,92400.0
2009-05-05 15:30:00,20.97,21.07,20.96,21.03,143200.0,15.6833,15.7581,15.6759,15.7282,143200.0
2009-05-05 15:35:00,21.03,21.07,20.96,20.99,156500.0,15.7282,15.7581,15.6759,15.6983,156500.0
2009-05-05 15:40:00,20.99,21.03,20.98,21.01,104200.0,15.6983,15.7282,15.6908,15.7133,104200.0
2009-05-05 15:45:00,21.0,21.05,20.99,21.04,143900.0,15.7058,15.7432,15.6983,15.7357,143900.0
2009-05-05 15:50:00,21.04,21.05,20.99,21.0,256300.0,15.7357,15.7432,15.6983,15.7058,256300.0
2009-05-05 15:55:00,21.0,21.03,20.97,21.03,320700.0,15.7058,15.7282,15.6833,15.7282,320700.0
2009-05-06 09:30:00,21.02,21.15,20.97,21.13,244700.0,15.7207,15.818,15.6833,15.803,244700.0
2009-05-06 09:35:00,21.12,21.18,21.02,21.09,137300.0,15.7955,15.8404,15.7207,15.7731,137300.0
2009-05-06 09:40:00,21.09,21.09,20.83,20.91,203300.0,15.7731,15.7731,15.5786,15.6385,203300.0
2009-05-06 09:45:00,20.89,20.9,20.75,20.8,261800.0,15.6235,15.631,15.5188,15.5562,261800.0
2009-05-06 09:50:00,20.8,20.91,20.79,20.83,389800.0,15.5562,15.6385,15.5487,15.5786,389800.0
2009-05-06 09:55:00,20.83,20.87,20.76,20.8,115400.0,15.5786,15.6086,15.5263,15.5562,115400.0
2009-05-06 10:00:00,20.78,20.81,20.67,20.7,256800.0,15.5412,15.5637,15.459,15.4814,256800.0
2009-05-06 10:05:00,20.69,20.7,20.52,20.59,326700.0,15.4739,15.4814,15.3468,15.3991,326700.0
2009-05-06 10:10:00,20.6,20.68,20.56,20.67,358100.0,15.4066,15.4665,15.3767,15.459,358100.0
2009-05-06 10:15:00,20.67,20.74,20.56,20.57,153000.0,15.459,15.5113,15.3767,15.3842,153000.0
2009-05-06 10:20:00,20.57,20.62,20.5,20.51,132100.0,15.3842,15.4216,15.3318,15.3393,132100.0
2009-05-06 10:25:00,20.51,20.56,20.45,20.45,176500.0,15.3393,15.3767,15.2944,15.2944,176500.0
2009-05-06 10:30:00,20.45,20.54,20.41,20.54,190200.0,15.2944,15.3618,15.2645,15.3618,190200.0
2009-05-06 10:35:00,20.54,20.58,20.46,20.48,96300.0,15.3618,15.3917,15.3019,15.3169,96300.0
2009-05-06 10:40:00,20.49,20.54,20.45,20.48,104200.0,15.3244,15.3618,15.2944,15.3169,104200.0
2009-05-06 10:45:00,20.48,20.49,20.44,20.44,95100.0,15.3169,15.3244,15.287,15.287,95100.0
2009-05-06 10:50:00,20.45,20.45,20.39,20.39,180000.0,15.2944,15.2944,15.2496,15.2496,180000.0
2009-05-06 10:55:00,20.39,20.45,20.36,20.45,177600.0,15.2496,15.2944,15.2271,15.2944,177600.0
2009-05-06 11:00:00,20.45,20.47,20.4,20.41,164400.0,15.2944,15.3094,15.257,15.2645,164400.0
2009-05-06 11:05:00,20.44,20.44,20.37,20.38,222500.0,15.287,15.287,15.2346,15.2421,222500.0
2009-05-06 11:10:00,20.37,20.43,20.37,20.42,153700.0,15.2346,15.2795,15.2346,15.272,153700.0
2009-05-06 11:15:00,20.41,20.42,20.32,20.36,226900.0,15.2645,15.272,15.1972,15.2271,226900.0
2009-05-06 11:20:00,20.35,20.36,20.24,20.33,379800.0,15.2197,15.2271,15.1374,15.2047,379800.0
2009-05-06 11:25:00,20.33,20.34,20.27,20.34,98300.0,15.2047,15.2122,15.1598,15.2122,98300.0
2009-05-06 11:30:00,20.34,20.36,20.3,20.34,93000.0,15.2122,15.2271,15.1823,15.2122,93000.0
2009-05-06 11:35:00,20.35,20.48,20.34,20.46,136200.0,15.2197,15.3169,15.2122,15.3019,136200.0
2009-05-06 11:40:00,20.46,20.5,20.44,20.5,103800.0,15.3019,15.3318,15.287,15.3318,103800.0
2009-05-06 11:45:00,20.49,20.51,20.47,20.47,54400.0,15.3244,15.3393,15.3094,15.3094,54400.0
2009-05-06 11:50:00,20.47,20.49,20.44,20.44,74800.0,15.3094,15.3244,15.287,15.287,74800.0
2009-05-06 11:55:00,20.44,20.59,20.44,20.59,157200.0,15.287,15.3991,15.287,15.3991,157200.0
2009-05-06 12:00:00,20.59,20.69,20.58,20.69,243600.0,15.3991,15.4739,15.3917,15.4739,243600.0
2009-05-06 12:05:00,20.69,20.7,20.66,20.66,155400.0,15.4739,15.4814,15.4515,15.4515,155400.0
2009-05-06 12:10:00,20.66,20.75,20.66,20.75,109400.0,15.4515,15.5188,15.4515,15.5188,109400.0
2009-05-06 12:15:00,20.74,20.76,20.7,20.72,60900.0,15.5113,15.5263,15.4814,15.4964,60900.0
2009-05-06 12:20:00,20.73,20.73,20.66,20.66,123100.0,15.5039,15.5039,15.4515,15.4515,123100.0
2009-05-06 12:25:00,20.66,20.7,20.66,20.7,66200.0,15.4515,15.4814,15.4515,15.4814,66200.0
2009-05-06 12:30:00,20.7,20.72,20.6,20.63,107200.0,15.4814,15.4964,15.4066,15.4291,107200.0
2009-05-06 12:35:00,20.62,20.66,20.58,20.58,84400.0,15.4216,15.4515,15.3917,15.3917,84400.0
2009-05-06 12:40:00,20.58,20.67,20.58,20.65,72800.0,15.3917,15.459,15.3917,15.444,72800.0
2009-05-06 12:45:00,20.64,20.68,20.64,20.67,59100.0,15.4365,15.4665,15.4365,15.459,59100.0
2009-05-06 12:50:00,20.67,20.72,20.66,20.72,103400.0,15.459,15.4964,15.4515,15.4964,103400.0
2009-05-06 12:55:00,20.72,20.74,20.61,20.63,55700.0,15.4964,15.5113,15.4141,15.4291,55700.0
2009-05-06 13:00:00,20.62,20.65,20.57,20.58,69400.0,15.4216,15.444,15.3842,15.3917,69400.0
2009-05-06 13:05:00,20.58,20.59,20.52,20.54,45300.0,15.3917,15.3991,15.3468,15.3618,45300.0
2009-05-06 13:10:00,20.53,20.56,20.52,20.56,47500.0,15.3543,15.3767,15.3468,15.3767,47500.0
2009-05-06 13:15:00,20.55,20.59,20.53,20.59,55000.0,15.3692,15.3991,15.3543,15.3991,55000.0
2009-05-06 13:20:00,20.59,20.66,20.53,20.55,137300.0,15.3991,15.4515,15.3543,15.3692,137300.0
2009-05-06 13:25:00,20.56,20.57,20.48,20.48,90300.0,15.3767,15.3842,15.3169,15.3169,90300.0
2009-05-06 13:30:00,20.47,20.57,20.45,20.55,82400.0,15.3094,15.3842,15.2944,15.3692,82400.0
2009-05-06 13:35:00,20.55,20.58,20.54,20.55,43600.0,15.3692,15.3917,15.3618,15.3692,43600.0
2009-05-06 13:40:00,20.54,20.63,20.5,20.6,168300.0,15.3618,15.4291,15.3318,15.4066,168300.0
2009-05-06 13:45:00,20.6,20.63,20.59,20.6,57000.0,15.4066,15.4291,15.3991,15.4066,57000.0
2009-05-06 13:50:00,20.61,20.74,20.59,20.7,170400.0,15.4141,15.5113,15.3991,15.4814,170400.0
2009-05-06 13:55:00,20.7,20.78,20.7,20.77,153900.0,15.4814,15.5412,15.4814,15.5338,153900.0
2009-05-06 14:00:00,20.78,20.79,20.73,20.75,90900.0,15.5412,15.5487,15.5039,15.5188,90900.0
2009-05-06 14:05:00,20.74,20.9,20.74,20.88,238300.0,15.5113,15.631,15.5113,15.616,238300.0
2009-05-06 14:10:00,20.88,20.89,20.8,20.82,80900.0,15.616,15.6235,15.5562,15.5712,80900.0
2009-05-06 14:15:00,20.83,20.85,20.79,20.83,69300.0,15.5786,15.5936,15.5487,15.5786,69300.0
2009-05-06 14:20:00,20.83,20.94,20.83,20.94,159200.0,15.5786,15.6609,15.5786,15.6609,159200.0
2009-05-06 14:25:00,20.94,20.95,20.91,20.92,100800.0,15.6609,15.6684,15.6385,15.646,100800.0
2009-05-06 14:30:00,20.92,20.99,20.92,20.93,163600.0,15.646,15.6983,15.646,15.6534,163600.0
2009-05-06 14:35:00,20.93,20.94,20.89,20.91,103700.0,15.6534,15.6609,15.6235,15.6385,103700.0
2009-05-06 14:40:00,20.92,20.94,20.85,20.88,135500.0,15.646,15.6609,15.5936,15.616,135500.0
2009-05-06 14:45:00,20.88,20.95,20.85,20.94,94800.0,15.616,15.6684,15.5936,15.6609,94800.0
2009-05-06 14:50:00,20.94,20.96,20.86,20.9,79500.0,15.6609,15.6759,15.6011,15.631,79500.0
2009-05-06 14:55:00,20.9,20.91,20.82,20.82,169900.0,15.631,15.6385,15.5712,15.5712,169900.0
2009-05-06 15:00:00,20.83,20.89,20.8,20.83,93200.0,15.5786,15.6235,15.5562,15.5786,93200.0
2009-05-06 15:05:00,20.84,20.86,20.79,20.86,78200.0,15.5861,15.6011,15.5487,15.6011,78200.0
2009-05-06 15:10:00,20.86,20.86,20.79,20.81,95400.0,15.6011,15.6011,15.5487,15.5637,95400.0
2009-05-06 15:15:00,20.8,20.82,20.77,20.79,66200.0,15.5562,15.5712,15.5338,15.5487,66200.0
2009-05-06 15:20:00,20.79,20.82,20.7,20.74,98900.0,15.5487,15.5712,15.4814,15.5113,98900.0
2009-05-06 15:25:00,20.74,20.79,20.69,20.79,230600.0,15.5113,15.5487,15.4739,15.5487,230600.0
2009-05-06 15:30:00,20.79,20.84,20.71,20.79,234400.0,15.5487,15.5861,15.4889,15.5487,234400.0
2009-05-06 15:35:00,20.79,20.81,20.7,20.71,191700.0,15.5487,15.5637,15.4814,15.4889,191700.0
2009-05-06 15:40:00,20.71,20.81,20.7,20.77,267800.0,15.4889,15.5637,15.4814,15.5338,267800.0
2009-05-06 15:45:00,20.77,20.8,20.73,20.8,182700.0,15.5338,15.5562,15.5039,15.5562,182700.0
2009-05-06 15:50:00,20.8,20.84,20.72,20.75,242500.0,15.5562,15.5861,15.4964,15.5188,242500.0
2009-05-06 15:55:00,20.75,20.87,20.75,20.86,293700.0,15.5188,15.6086,15.5188,15.6011,293700.0
2009-05-07 09:30:00,21.01,21.12,21.0,21.06,229100.0,15.7133,15.7955,15.7058,15.7507,229100.0
2009-05-07 09:35:00,21.06,21.06,20.86,21.0,163600.0,15.7507,15.7507,15.6011,15.7058,163600.0
2009-05-07 09:40:00,21.0,21.04,20.96,21.0,303800.0,15.7058,15.7357,15.6759,15.7058,303800.0
2009-05-07 09:45:00,21.0,21.03,20.75,20.75,208900.0,15.7058,15.7282,15.5188,15.5188,208900.0
2009-05-07 09:50:00,20.75,20.82,20.69,20.69,179600.0,15.5188,15.5712,15.4739,15.4739,179600.0
2009-05-07 09:55:00,20.7,20.88,20.69,20.87,94700.0,15.4814,15.616,15.4739,15.6086,94700.0
2009-05-07 10:00:00,20.88,20.91,20.73,20.74,140600.0,15.616,15.6385,15.5039,15.5113,140600.0
2009-05-07 10:05:00,20.74,20.77,20.65,20.76,452500.0,15.5113,15.5338,15.444,15.5263,452500.0
2009-05-07 10:10:00,20.77,20.81,20.72,20.78,164700.0,15.5338,15.5637,15.4964,15.5412,164700.0
2009-05-07 10:15:00,20.78,20.83,20.73,20.78,258200.0,15.5412,15.5786,15.5039,15.5412,258200.0
2009-05-07 10:20:00,20.77,20.79,20.56,20.56,304900.0,15.5338,15.5487,15.3767,15.3767,304900.0
2009-05-07 10:25:00,20.56,20.57,20.36,20.42,544800.0,15.3767,15.3842,15.2271,15.272,544800.0
2009-05-07 10:30:00,20.43,20.43,20.25,20.27,757400.0,15.2795,15.2795,15.1449,15.1598,757400.0
2009-05-07 10:35:00,20.26,20.32,20.23,20.3,379600.0,15.1523,15.1972,15.1299,15.1823,379600.0
2009-05-07 10:40:00,20.31,20.32,20.23,20.24,322800.0,15.1897,15.1972,15.1299,15.1374,322800.0
2009-05-07 10:45:00,20.24,20.43,20.23,20.4,272100.0,15.1374,15.2795,15.1299,15.257,272100.0
2009-05-07 10:50:00,20.41,20.51,20.39,20.49,313000.0,15.2645,15.3393,15.2496,15.3244,313000.0
2009-05-07 10:55:00,20.49,20.5,20.25,20.37,568100.0,15.3244,15.3318,15.1449,15.2346,568100.0
2009-05-07 11:00:00,20.37,20.47,20.36,20.45,133400.0,15.2346,15.3094,15.2271,15.2944,133400.0
2009-05-07 11:05:00,20.46,20.49,20.4,20.49,226600.0,15.3019,15.3244,15.257,15.3244,226600.0
2009-05-07 11:10:00,20.48,20.56,20.48,20.5,225300.0,15.3169,15.3767,15.3169,15.3318,225300.0
2009-05-07 11:15:00,20.49,20.59,20.49,20.57,200200.0,15.3244,15.3991,15.3244,15.3842,200200.0
2009-05-07 11:20:00,20.58,20.59,20.54,20.54,204000.0,15.3917,15.3991,15.3618,15.3618,204000.0
2009-05-07 11:25:00,20.54,20.56,20.52,20.53,159000.0,15.3618,15.3767,15.3468,15.3543,159000.0
2009-05-07 11:30:00,20.54,20.56,20.52,20.55,95500.0,15.3618,15.3767,15.3468,15.3692,95500.0
2009-05-07 11:35:00,20.54,20.61,20.54,20.56,153500.0,15.3618,15.4141,15.3618,15.3767,153500.0
2009-05-07 11:40:00,20.56,20.64,20.56,20.63,163400.0,15.3767,15.4365,15.3767,15.4291,163400.0
2009-05-07 11:45:00,20.63,20.63,20.59,20.59,128400.0,15.4291,15.4291,15.3991,15.3991,128400.0
2009-05-07 11:50:00,20.59,20.72,20.58,20.7,239600.0,15.3991,15.4964,15.3917,15.4814,239600.0
2009-05-07 11:55:00,20.7,20.71,20.65,20.69,243200.0,15.4814,15.4889,15.444,15.4739,243200.0
2009-05-07 12:00:00,20.69,20.69,20.6,20.61,71900.0,15.4739,15.4739,15.4066,15.4141,71900.0
2009-05-07 12:05:00,20.61,20.61,20.55,20.55,65100.0,15.4141,15.4141,15.3692,15.3692,65100.0
2009-05-07 12:10:00,20.55,20.58,20.51,20.57,131500.0,15.3692,15.3917,15.3393,15.3842,131500.0
2009-05-07 12:15:00,20.57,20.58,20.55,20.56,46600.0,15.3842,15.3917,15.3692,15.3767,46600.0
2009-05-07 12:20:00,20.56,20.59,20.55,20.58,96200.0,15.3767,15.3991,15.3692,15.3917,96200.0
2009-05-07 12:25:00,20.58,20.59,20.51,20.51,93000.0,15.3917,15.3991,15.3393,15.3393,93000.0
2009-05-07 12:30:00,20.52,20.53,20.5,20.51,118800.0,15.3468,15.3543,15.3318,15.3393,118800.0
2009-05-07 12:35:00,20.51,20.52,20.5,20.51,86300.0,15.3393,15.3468,15.3318,15.3393,86300.0
2009-05-07 12:40:00,20.51,20.61,20.51,20.59,112100.0,15.3393,15.4141,15.3393,15.3991,112100.0
2009-05-07 12:45:00,20.59,20.62,20.59,20.6,103200.0,15.3991,15.4216,15.3991,15.4066,103200.0
2009-05-07 12:50:00,20.61,20.64,20.6,20.6,97300.0,15.4141,15.4365,15.4066,15.4066,97300.0
2009-05-07 12:55:00,20.6,20.61,20.6,20.6,63100.0,15.4066,15.4141,15.4066,15.4066,63100.0
2009-05-07 13:00:00,20.6,20.61,20.5,20.5,150000.0,15.4066,15.4141,15.3318,15.3318,150000.0
2009-05-07 13:05:00,20.51,20.54,20.47,20.47,180700.0,15.3393,15.3618,15.3094,15.3094,180700.0
2009-05-07 13:10:00,20.47,20.5,20.41,20.41,258000.0,15.3094,15.3318,15.2645,15.2645,258000.0
2009-05-07 13:15:00,20.41,20.44,20.4,20.42,87100.0,15.2645,15.287,15.257,15.272,87100.0
2009-05-07 13:20:00,20.43,20.45,20.41,20.43,66700.0,15.2795,15.2944,15.2645,15.2795,66700.0
2009-05-07 13:25:00,20.42,20.51,20.42,20.51,149100.0,15.272,15.3393,15.272,15.3393,149100.0
2009-05-07 13:30:00,20.5,20.51,20.45,20.47,156300.0,15.3318,15.3393,15.2944,15.3094,156300.0
2009-05-07 13:35:00,20.47,20.5,20.46,20.48,131400.0,15.3094,15.3318,15.3019,15.3169,131400.0
2009-05-07 13:40:00,20.48,20.48,20.4,20.4,233700.0,15.3169,15.3169,15.257,15.257,233700.0
2009-05-07 13:45:00,20.4,20.44,20.4,20.43,126300.0,15.257,15.287,15.257,15.2795,126300.0
2009-05-07 13:50:00,20.43,20.45,20.43,20.45,209600.0,15.2795,15.2944,15.2795,15.2944,209600.0
2009-05-07 13:55:00,20.44,20.47,20.44,20.46,200700.0,15.287,15.3094,15.287,15.3019,200700.0
2009-05-07 14:00:00,20.45,20.46,20.4,20.41,212700.0,15.2944,15.3019,15.257,15.2645,212700.0
2009-05-07 14:05:00,20.41,20.47,20.4,20.44,169600.0,15.2645,15.3094,15.257,15.287,169600.0
2009-05-07 14:10:00,20.43,20.43,20.36,20.38,125900.0,15.2795,15.2795,15.2271,15.2421,125900.0
2009-05-07 14:15:00,20.37,20.37,20.33,20.35,174800.0,15.2346,15.2346,15.2047,15.2197,174800.0
2009-05-07 14:20:00,20.34,20.37,20.34,20.36,64700.0,15.2122,15.2346,15.2122,15.2271,64700.0
2009-05-07 14:25:00,20.36,20.41,20.35,20.41,200100.0,15.2271,15.2645,15.2197,15.2645,200100.0
2009-05-07 14:30:00,20.4,20.42,20.39,20.41,161000.0,15.257,15.272,15.2496,15.2645,161000.0
2009-05-07 14:35:00,20.4,20.42,20.33,20.33,175400.0,15.257,15.272,15.2047,15.2047,175400.0
2009-05-07 14:40:00,20.34,20.35,20.27,20.35,174800.0,15.2122,15.2197,15.1598,15.2197,174800.0
2009-05-07 14:45:00,20.34,20.42,20.31,20.42,106900.0,15.2122,15.272,15.1897,15.272,106900.0
2009-05-07 14:50:00,20.42,20.44,20.4,20.4,170400.0,15.272,15.287,15.257,15.257,170400.0
2009-05-07 14:55:00,20.4,20.43,20.38,20.42,165300.0,15.257,15.2795,15.2421,15.272,165300.0
2009-05-07 15:00:00,20.42,20.46,20.39,20.43,181000.0,15.272,15.3019,15.2496,15.2795,181000.0
2009-05-07 15:05:00,20.43,20.44,20.35,20.39,168500.0,15.2795,15.287,15.2197,15.2496,168500.0
2009-05-07 15:10:00,20.39,20.41,20.32,20.32,164200.0,15.2496,15.2645,15.1972,15.1972,164200.0
2009-05-07 15:15:00,20.32,20.35,20.31,20.35,145100.0,15.1972,15.2197,15.1897,15.2197,145100.0
2009-05-07 15:20:00,20.35,20.41,20.33,20.36,156600.0,15.2197,15.2645,15.2047,15.2271,156600.0
2009-05-07 15:25:00,20.36,20.4,20.33,20.36,145200.0,15.2271,15.257,15.2047,15.2271,145200.0
2009-05-07 15:30:00,20.36,20.36,20.23,20.24,251300.0,15.2271,15.2271,15.1299,15.1374,251300.0
2009-05-07 15:35:00,20.24,20.28,20.21,20.25,290700.0,15.1374,15.1673,15.1149,15.1449,290700.0
2009-05-07 15:40:00,20.25,20.33,20.23,20.32,488600.0,15.1449,15.2047,15.1299,15.1972,488600.0
2009-05-07 15:45:00,20.32,20.39,20.31,20.37,265800.0,15.1972,15.2496,15.1897,15.2346,265800.0
2009-05-07 15:50:00,20.38,20.41,20.33,20.4,358400.0,15.2421,15.2645,15.2047,15.257,358400.0
2009-05-07 15:55:00,20.41,20.44,20.37,20.38,470500.0,15.2645,15.287,15.2346,15.2421,470500.0
2009-05-08 09:30:00,20.3,20.5,20.07,20.07,539100.0,15.1823,15.3318,15.0102,15.0102,539100.0
2009-05-08 09:35:00,20.08,20.23,20.0,20.03,613600.0,15.0177,15.1299,14.9579,14.9803,613600.0
2009-05-08 09:40:00,20.04,20.13,20.01,20.1,477400.0,14.9878,15.0551,14.9654,15.0327,477400.0
2009-05-08 09:45:00,20.11,20.17,19.81,19.89,829400.0,15.0402,15.085,14.8158,14.8756,829400.0
2009-05-08 09:50:00,19.89,19.91,19.65,19.66,532700.0,14.8756,14.8906,14.6961,14.7036,532700.0
2009-05-08 09:55:00,19.66,19.72,19.62,19.69,408800.0,14.7036,14.7485,14.6737,14.726,408800.0
2009-05-08 10:00:00,19.69,19.71,19.6,19.61,500900.0,14.726,14.741,14.6587,14.6662,500900.0
2009-05-08 10:05:00,19.61,19.61,19.5,19.58,694000.0,14.6662,14.6662,14.5839,14.6438,694000.0
2009-05-08 10:10:00,19.57,19.59,19.49,19.5,422000.0,14.6363,14.6513,14.5765,14.5839,422000.0
2009-05-08 10:15:00,19.49,19.49,19.33,19.37,500600.0,14.5765,14.5765,14.4568,14.4867,500600.0
2009-05-08 10:20:00,19.37,19.43,19.31,19.39,301000.0,14.4867,14.5316,14.4418,14.5017,301000.0
2009-05-08 10:25:00,19.4,19.53,19.32,19.51,577800.0,14.5092,14.6064,14.4493,14.5914,577800.0
2009-05-08 10:30:00,19.51,19.67,19.49,19.65,385800.0,14.5914,14.7111,14.5765,14.6961,385800.0
2009-05-08 10:35:00,19.65,19.69,19.48,19.5,303800.0,14.6961,14.726,14.569,14.5839,303800.0
2009-05-08 10:40:00,19.5,19.58,19.48,19.57,263900.0,14.5839,14.6438,14.569,14.6363,263900.0
2009-05-08 10:45:00,19.56,19.61,19.56,19.57,97600.0,14.6288,14.6662,14.6288,14.6363,97600.0
2009-05-08 10:50:00,19.56,19.57,19.45,19.47,360500.0,14.6288,14.6363,14.5465,14.5615,360500.0
2009-05-08 10:55:00,19.47,19.51,19.42,19.42,333300.0,14.5615,14.5914,14.5241,14.5241,333300.0
2009-05-08 11:00:00,19.41,19.52,19.4,19.49,236300.0,14.5166,14.5989,14.5092,14.5765,236300.0
2009-05-08 11:05:00,19.49,19.62,19.49,19.61,229500.0,14.5765,14.6737,14.5765,14.6662,229500.0
2009-05-08 11:10:00,19.61,19.63,19.57,19.62,127500.0,14.6662,14.6812,14.6363,14.6737,127500.0
2009-05-08 11:15:00,19.62,19.68,19.61,19.65,328100.0,14.6737,14.7186,14.6662,14.6961,328100.0
2009-05-08 11:20:00,19.64,19.66,19.59,19.6,256100.0,14.6886,14.7036,14.6513,14.6587,256100.0
2009-05-08 11:25:00,19.6,19.6,19.51,19.52,321700.0,14.6587,14.6587,14.5914,14.5989,321700.0
2009-05-08 11:30:00,19.51,19.51,19.45,19.47,310500.0,14.5914,14.5914,14.5465,14.5615,310500.0
2009-05-08 11:35:00,19.46,19.5,19.43,19.44,227600.0,14.554,14.5839,14.5316,14.5391,227600.0
2009-05-08 11:40:00,19.44,19.53,19.43,19.52,345600.0,14.5391,14.6064,14.5316,14.5989,345600.0
2009-05-08 11:45:00,19.53,19.53,19.46,19.47,206800.0,14.6064,14.6064,14.554,14.5615,206800.0
2009-05-08 11:50:00,19.47,19.5,19.46,19.5,102300.0,14.5615,14.5839,14.554,14.5839,102300.0
2009-05-08 11:55:00,19.5,19.5,19.49,19.5,103800.0,14.5839,14.5839,14.5765,14.5839,103800.0
2009-05-08 12:00:00,19.5,19.52,19.49,19.51,98200.0,14.5839,14.5989,14.5765,14.5914,98200.0
2009-05-08 12:05:00,19.51,19.55,19.5,19.53,422200.0,14.5914,14.6213,14.5839,14.6064,422200.0
2009-05-08 12:10:00,19.53,19.54,19.52,19.53,154200.0,14.6064,14.6139,14.5989,14.6064,154200.0
2009-05-08 12:15:00,19.53,19.55,19.53,19.55,663400.0,14.6064,14.6213,14.6064,14.6213,663400.0
2009-05-08 12:20:00,19.55,19.55,19.54,19.55,102100.0,14.6213,14.6213,14.6139,14.6213,102100.0
2009-05-08 12:25:00,19.55,19.56,19.54,19.54,169800.0,14.6213,14.6288,14.6139,14.6139,169800.0
2009-05-08 12:30:00,19.54,19.55,19.51,19.51,213700.0,14.6139,14.6213,14.5914,14.5914,213700.0
2009-05-08 12:35:00,19.51,19.52,19.49,19.5,247900.0,14.5914,14.5989,14.5765,14.5839,247900.0
2009-05-08 12:40:00,19.5,19.53,19.49,19.53,164000.0,14.5839,14.6064,14.5765,14.6064,164000.0
2009-05-08 12:45:00,19.53,19.53,19.49,19.5,116400.0,14.6064,14.6064,14.5765,14.5839,116400.0
2009-05-08 12:50:00,19.5,19.51,19.49,19.5,69400.0,14.5839,14.5914,14.5765,14.5839,69400.0
2009-05-08 12:55:00,19.5,19.55,19.49,19.55,407800.0,14.5839,14.6213,14.5765,14.6213,407800.0
2009-05-08 13:00:00,19.55,19.55,19.53,19.54,96900.0,14.6213,14.6213,14.6064,14.6139,96900.0
2009-05-08 13:05:00,19.53,19.55,19.53,19.53,174100.0,14.6064,14.6213,14.6064,14.6064,174100.0
2009-05-08 13:10:00,19.54,19.54,19.53,19.54,102000.0,14.6139,14.6139,14.6064,14.6139,102000.0
2009-05-08 13:15:00,19.54,19.54,19.53,19.54,138300.0,14.6139,14.6139,14.6064,14.6139,138300.0
2009-05-08 13:20:00,19.54,19.57,19.53,19.56,633700.0,14.6139,14.6363,14.6064,14.6288,633700.0
2009-05-08 13:25:00,19.56,19.56,19.55,19.56,188500.0,14.6288,14.6288,14.6213,14.6288,188500.0
2009-05-08 13:30:00,19.56,19.56,19.53,19.55,238600.0,14.6288,14.6288,14.6064,14.6213,238600.0
2009-05-08 13:35:00,19.55,19.55,19.51,19.52,168700.0,14.6213,14.6213,14.5914,14.5989,168700.0
2009-05-08 13:40:00,19.52,19.53,19.51,19.53,243100.0,14.5989,14.6064,14.5914,14.6064,243100.0
2009-05-08 13:45:00,19.53,19.54,19.51,19.53,724000.0,14.6064,14.6139,14.5914,14.6064,724000.0
2009-05-08 13:50:00,19.53,19.54,19.52,19.53,342400.0,14.6064,14.6139,14.5989,14.6064,342400.0
2009-05-08 13:55:00,19.53,19.54,19.51,19.52,411700.0,14.6064,14.6139,14.5914,14.5989,411700.0
2009-05-08 14:00:00,19.51,19.58,19.51,19.58,330100.0,14.5914,14.6438,14.5914,14.6438,330100.0
2009-05-08 14:05:00,19.58,19.59,19.57,19.58,164600.0,14.6438,14.6513,14.6363,14.6438,164600.0
2009-05-08 14:10:00,19.58,19.61,19.58,19.59,205400.0,14.6438,14.6662,14.6438,14.6513,205400.0
2009-05-08 14:15:00,19.6,19.64,19.59,19.64,137300.0,14.6587,14.6886,14.6513,14.6886,137300.0
2009-05-08 14:20:00,19.64,19.67,19.61,19.66,439400.0,14.6886,14.7111,14.6662,14.7036,439400.0
2009-05-08 14:25:00,19.66,19.71,19.65,19.7,223900.0,14.7036,14.741,14.6961,14.7335,223900.0
2009-05-08 14:30:00,19.7,19.78,19.7,19.78,304300.0,14.7335,14.7934,14.7335,14.7934,304300.0
2009-05-08 14:35:00,19.78,19.79,19.77,19.78,149200.0,14.7934,14.8008,14.7859,14.7934,149200.0
2009-05-08 14:40:00,19.78,19.78,19.71,19.72,390300.0,14.7934,14.7934,14.741,14.7485,390300.0
2009-05-08 14:45:00,19.72,19.79,19.71,19.79,254100.0,14.7485,14.8008,14.741,14.8008,254100.0
2009-05-08 14:50:00,19.79,19.86,19.78,19.86,251800.0,14.8008,14.8532,14.7934,14.8532,251800.0
2009-05-08 14:55:00,19.86,19.87,19.82,19.82,252900.0,14.8532,14.8607,14.8233,14.8233,252900.0
2009-05-08 15:00:00,19.83,19.85,19.82,19.84,133800.0,14.8307,14.8457,14.8233,14.8382,133800.0
2009-05-08 15:05:00,19.84,19.84,19.78,19.83,339400.0,14.8382,14.8382,14.7934,14.8307,339400.0
2009-05-08 15:10:00,19.83,19.84,19.82,19.82,268400.0,14.8307,14.8382,14.8233,14.8233,268400.0
2009-05-08 15:15:00,19.82,19.83,19.75,19.77,328300.0,14.8233,14.8307,14.7709,14.7859,328300.0
2009-05-08 15:20:00,19.77,19.8,19.77,19.79,256500.0,14.7859,14.8083,14.7859,14.8008,256500.0
2009-05-08 15:25:00,19.78,19.8,19.78,19.79,301000.0,14.7934,14.8083,14.7934,14.8008,301000.0
2009-05-08 15:30:00,19.79,19.8,19.72,19.75,454300.0,14.8008,14.8083,14.7485,14.7709,454300.0
2009-05-08 15:35:00,19.75,19.75,19.71,19.72,384900.0,14.7709,14.7709,14.741,14.7485,384900.0
2009-05-08 15:40:00,19.72,19.79,19.71,19.79,598000.0,14.7485,14.8008,14.741,14.8008,598000.0
2009-05-08 15:45:00,19.79,19.83,19.78,19.82,480700.0,14.8008,14.8307,14.7934,14.8233,480700.0
2009-05-08 15:50:00,19.83,19.83,19.76,19.77,566400.0,14.8307,14.8307,14.7784,14.7859,566400.0
2009-05-08 15:55:00,19.76,19.85,19.76,19.81,944000.0,14.7784,14.8457,14.7784,14.8158,944000.0
2009-05-11 09:30:00,19.12,19.27,19.06,19.11,533000.0,14.2997,14.4119,14.2549,14.2923,533000.0
2009-05-11 09:35:00,19.11,19.16,19.01,19.03,399900.0,14.2923,14.3297,14.2175,14.2324,399900.0
2009-05-11 09:40:00,19.05,19.06,18.98,18.99,456600.0,14.2474,14.2549,14.195,14.2025,456600.0
2009-05-11 09:45:00,18.99,19.15,18.99,19.14,501900.0,14.2025,14.3222,14.2025,14.3147,501900.0
2009-05-11 09:50:00,19.14,19.15,19.1,19.14,387200.0,14.3147,14.3222,14.2848,14.3147,387200.0
2009-05-11 09:55:00,19.15,19.17,19.09,19.13,310600.0,14.3222,14.3371,14.2773,14.3072,310600.0
2009-05-11 10:00:00,19.12,19.16,19.06,19.07,524700.0,14.2997,14.3297,14.2549,14.2623,524700.0
2009-05-11 10:05:00,19.07,19.13,18.98,19.02,577100.0,14.2623,14.3072,14.195,14.225,577100.0
2009-05-11 10:10:00,19.02,19.06,18.98,19.05,527500.0,14.225,14.2549,14.195,14.2474,527500.0
2009-05-11 10:15:00,19.05,19.08,19.0,19.08,299400.0,14.2474,14.2698,14.21,14.2698,299400.0
2009-05-11 10:20:00,19.08,19.14,19.07,19.09,388900.0,14.2698,14.3147,14.2623,14.2773,388900.0
2009-05-11 10:25:00,19.09,19.17,19.06,19.07,260100.0,14.2773,14.3371,14.2549,14.2623,260100.0
2009-05-11 10:30:00,19.07,19.12,19.02,19.1,213100.0,14.2623,14.2997,14.225,14.2848,213100.0
2009-05-11 10:35:00,19.1,19.22,19.02,19.2,264500.0,14.2848,14.3745,14.225,14.3596,264500.0
2009-05-11 10:40:00,19.2,19.32,19.19,19.22,273300.0,14.3596,14.4493,14.3521,14.3745,273300.0
2009-05-11 10:45:00,19.22,19.27,19.21,19.27,285800.0,14.3745,14.4119,14.3671,14.4119,285800.0
2009-05-11 10:50:00,19.26,19.27,19.14,19.22,193600.0,14.4044,14.4119,14.3147,14.3745,193600.0
2009-05-11 10:55:00,19.22,19.25,19.18,19.2,194600.0,14.3745,14.397,14.3446,14.3596,194600.0
2009-05-11 11:00:00,19.21,19.22,19.16,19.2,223500.0,14.3671,14.3745,14.3297,14.3596,223500.0
2009-05-11 11:05:00,19.2,19.22,19.13,19.15,486300.0,14.3596,14.3745,14.3072,14.3222,486300.0
2009-05-11 11:10:00,19.15,19.15,19.1,19.14,302100.0,14.3222,14.3222,14.2848,14.3147,302100.0
2009-05-11 11:15:00,19.14,19.26,19.14,19.24,305000.0,14.3147,14.4044,14.3147,14.3895,305000.0
2009-05-11 11:20:00,19.24,19.27,19.17,19.2,584900.0,14.3895,14.4119,14.3371,14.3596,584900.0
2009-05-11 11:25:00,19.2,19.2,19.16,19.19,110000.0,14.3596,14.3596,14.3297,14.3521,110000.0
2009-05-11 11:30:00,19.19,19.19,19.07,19.09,155500.0,14.3521,14.3521,14.2623,14.2773,155500.0
2009-05-11 11:35:00,19.09,19.09,19.04,19.04,186400.0,14.2773,14.2773,14.2399,14.2399,186400.0
2009-05-11 11:40:00,19.04,19.05,19.0,19.02,219000.0,14.2399,14.2474,14.21,14.225,219000.0
2009-05-11 11:45:00,19.02,19.1,18.97,19.09,316800.0,14.225,14.2848,14.1876,14.2773,316800.0
2009-05-11 11:50:00,19.08,19.11,19.06,19.06,116900.0,14.2698,14.2923,14.2549,14.2549,116900.0
2009-05-11 11:55:00,19.06,19.09,19.04,19.04,117700.0,14.2549,14.2773,14.2399,14.2399,117700.0
2009-05-11 12:00:00,19.04,19.05,18.99,19.05,154000.0,14.2399,14.2474,14.2025,14.2474,154000.0
2009-05-11 12:05:00,19.05,19.13,19.04,19.1,121400.0,14.2474,14.3072,14.2399,14.2848,121400.0
2009-05-11 12:10:00,19.1,19.1,19.0,19.02,239600.0,14.2848,14.2848,14.21,14.225,239600.0
2009-05-11 12:15:00,19.02,19.04,19.01,19.04,112000.0,14.225,14.2399,14.2175,14.2399,112000.0
2009-05-11 12:20:00,19.04,19.07,19.02,19.04,127200.0,14.2399,14.2623,14.225,14.2399,127200.0
2009-05-11 12:25:00,19.03,19.04,19.03,19.04,67200.0,14.2324,14.2399,14.2324,14.2399,67200.0
2009-05-11 12:30:00,19.03,19.08,19.03,19.08,134300.0,14.2324,14.2698,14.2324,14.2698,134300.0
2009-05-11 12:35:00,19.08,19.08,19.04,19.06,141000.0,14.2698,14.2698,14.2399,14.2549,141000.0
2009-05-11 12:40:00,19.06,19.06,19.04,19.05,152900.0,14.2549,14.2549,14.2399,14.2474,152900.0
2009-05-11 12:45:00,19.06,19.07,19.05,19.05,116400.0,14.2549,14.2623,14.2474,14.2474,116400.0
2009-05-11 12:50:00,19.05,19.06,19.02,19.05,127100.0,14.2474,14.2549,14.225,14.2474,127100.0
2009-05-11 12:55:00,19.04,19.05,19.01,19.01,107300.0,14.2399,14.2474,14.2175,14.2175,107300.0
2009-05-11 13:00:00,19.01,19.02,18.98,19.01,187800.0,14.2175,14.225,14.195,14.2175,187800.0
2009-05-11 13:05:00,19.0,19.02,18.99,19.0,181200.0,14.21,14.225,14.2025,14.21,181200.0
2009-05-11 13:10:00,19.0,19.04,19.0,19.04,229700.0,14.21,14.2399,14.21,14.2399,229700.0
2009-05-11 13:15:00,19.03,19.06,19.02,19.05,155000.0,14.2324,14.2549,14.225,14.2474,155000.0
2009-05-11 13:20:00,19.06,19.15,19.06,19.15,185800.0,14.2549,14.3222,14.2549,14.3222,185800.0
2009-05-11 13:25:00,19.15,19.15,19.1,19.12,88500.0,14.3222,14.3222,14.2848,14.2997,88500.0
2009-05-11 13:30:00,19.13,19.14,19.11,19.14,82800.0,14.3072,14.3147,14.2923,14.3147,82800.0
2009-05-11 13:35:00,19.14,19.22,19.13,19.22,305000.0,14.3147,14.3745,14.3072,14.3745,305000.0
2009-05-11 13:40:00,19.22,19.22,19.19,19.19,218400.0,14.3745,14.3745,14.3521,14.3521,218400.0
2009-05-11 13:45:00,19.2,19.2,19.17,19.2,174500.0,14.3596,14.3596,14.3371,14.3596,174500.0
2009-05-11 13:50:00,19.2,19.2,19.19,19.19,94800.0,14.3596,14.3596,14.3521,14.3521,94800.0
2009-05-11 13:55:00,19.2,19.2,19.13,19.14,219400.0,14.3596,14.3596,14.3072,14.3147,219400.0
2009-05-11 14:00:00,19.14,19.14,19.06,19.07,183500.0,14.3147,14.3147,14.2549,14.2623,183500.0
2009-05-11 14:05:00,19.07,19.07,19.05,19.07,85700.0,14.2623,14.2623,14.2474,14.2623,85700.0
2009-05-11 14:10:00,19.06,19.07,19.03,19.03,143700.0,14.2549,14.2623,14.2324,14.2324,143700.0
2009-05-11 14:15:00,19.03,19.04,18.99,19.01,213200.0,14.2324,14.2399,14.2025,14.2175,213200.0
2009-05-11 14:20:00,19.0,19.01,18.99,19.0,100000.0,14.21,14.2175,14.2025,14.21,100000.0
2009-05-11 14:25:00,19.0,19.0,18.99,19.0,258300.0,14.21,14.21,14.2025,14.21,258300.0
2009-05-11 14:30:00,19.0,19.08,18.99,19.06,213400.0,14.21,14.2698,14.2025,14.2549,213400.0
2009-05-11 14:35:00,19.07,19.08,19.01,19.01,154900.0,14.2623,14.2698,14.2175,14.2175,154900.0
2009-05-11 14:40:00,19.02,19.05,19.0,19.04,145100.0,14.225,14.2474,14.21,14.2399,145100.0
2009-05-11 14:45:00,19.05,19.07,19.04,19.06,236900.0,14.2474,14.2623,14.2399,14.2549,236900.0
2009-05-11 14:50:00,19.07,19.12,19.06,19.1,187100.0,14.2623,14.2997,14.2549,14.2848,187100.0
2009-05-11 14:55:00,19.1,19.1,19.07,19.08,119400.0,14.2848,14.2848,14.2623,14.2698,119400.0
2009-05-11 15:00:00,19.08,19.08,19.02,19.03,151900.0,14.2698,14.2698,14.225,14.2324,151900.0
2009-05-11 15:05:00,19.02,19.06,19.02,19.04,273000.0,14.225,14.2549,14.225,14.2399,273000.0
2009-05-11 15:10:00,19.03,19.08,19.03,19.06,107100.0,14.2324,14.2698,14.2324,14.2549,107100.0
2009-05-11 15:15:00,19.05,19.06,19.04,19.05,116500.0,14.2474,14.2549,14.2399,14.2474,116500.0
2009-05-11 15:20:00,19.05,19.05,18.99,19.0,322100.0,14.2474,14.2474,14.2025,14.21,322100.0
2009-05-11 15:25:00,19.0,19.02,18.98,19.01,303300.0,14.21,14.225,14.195,14.2175,303300.0
2009-05-11 15:30:00,19.0,19.01,18.97,18.97,268600.0,14.21,14.2175,14.1876,14.1876,268600.0
2009-05-11 15:35:00,18.97,19.02,18.97,19.02,320200.0,14.1876,14.225,14.1876,14.225,320200.0
2009-05-11 15:40:00,19.01,19.04,19.0,19.03,391700.0,14.2175,14.2399,14.21,14.2324,391700.0
2009-05-11 15:45:00,19.02,19.06,19.02,19.06,359500.0,14.225,14.2549,14.225,14.2549,359500.0
2009-05-11 15:50:00,19.05,19.06,19.02,19.04,490000.0,14.2474,14.2549,14.225,14.2399,490000.0
2009-05-11 15:55:00,19.04,19.05,18.98,19.01,809400.0,14.2399,14.2474,14.195,14.2175,809400.0
2009-05-12 09:30:00,19.15,19.32,19.13,19.17,287700.0,14.3222,14.4493,14.3072,14.3371,287700.0
2009-05-12 09:35:00,19.17,19.29,19.0,19.01,227500.0,14.3371,14.4269,14.21,14.2175,227500.0
2009-05-12 09:40:00,19.01,19.02,18.82,18.84,215300.0,14.2175,14.225,14.0754,14.0903,215300.0
2009-05-12 09:45:00,18.85,18.92,18.77,18.91,300700.0,14.0978,14.1502,14.038,14.1427,300700.0
2009-05-12 09:50:00,18.9,19.04,18.8,19.0,289300.0,14.1352,14.2399,14.0604,14.21,289300.0
2009-05-12 09:55:00,19.0,19.05,19.0,19.01,249100.0,14.21,14.2474,14.21,14.2175,249100.0
2009-05-12 10:00:00,19.01,19.04,18.97,18.99,167200.0,14.2175,14.2399,14.1876,14.2025,167200.0
2009-05-12 10:05:00,19.0,19.0,18.88,18.9,336000.0,14.21,14.21,14.1202,14.1352,336000.0
2009-05-12 10:10:00,18.9,18.93,18.82,18.84,214700.0,14.1352,14.1576,14.0754,14.0903,214700.0
2009-05-12 10:15:00,18.83,18.91,18.8,18.91,276400.0,14.0829,14.1427,14.0604,14.1427,276400.0
2009-05-12 10:20:00,18.9,18.95,18.81,18.82,202100.0,14.1352,14.1726,14.0679,14.0754,202100.0
2009-05-12 10:25:00,18.81,18.91,18.8,18.82,167100.0,14.0679,14.1427,14.0604,14.0754,167100.0
2009-05-12 10:30:00,18.82,18.88,18.81,18.85,183900.0,14.0754,14.1202,14.0679,14.0978,183900.0
2009-05-12 10:35:00,18.86,18.88,18.82,18.86,130800.0,14.1053,14.1202,14.0754,14.1053,130800.0
2009-05-12 10:40:00,18.85,18.95,18.84,18.95,164000.0,14.0978,14.1726,14.0903,14.1726,164000.0
2009-05-12 10:45:00,18.95,18.98,18.94,18.97,103900.0,14.1726,14.195,14.1651,14.1876,103900.0
2009-05-12 10:50:00,18.97,19.03,18.96,18.99,110000.0,14.1876,14.2324,14.1801,14.2025,110000.0
2009-05-12 10:55:00,18.98,19.04,18.97,19.04,207500.0,14.195,14.2399,14.1876,14.2399,207500.0
2009-05-12 11:00:00,19.04,19.09,19.02,19.09,341000.0,14.2399,14.2773,14.225,14.2773,341000.0
2009-05-12 11:05:00,19.09,19.1,19.03,19.05,225700.0,14.2773,14.2848,14.2324,14.2474,225700.0
2009-05-12 11:10:00,19.04,19.06,19.01,19.04,162900.0,14.2399,14.2549,14.2175,14.2399,162900.0
2009-05-12 11:15:00,19.05,19.09,18.99,19.02,207100.0,14.2474,14.2773,14.2025,14.225,207100.0
2009-05-12 11:20:00,19.02,19.03,18.95,18.95,180700.0,14.225,14.2324,14.1726,14.1726,180700.0
2009-05-12 11:25:00,18.95,19.02,18.94,19.02,122900.0,14.1726,14.225,14.1651,14.225,122900.0
2009-05-12 11:30:00,19.01,19.06,18.99,19.05,116700.0,14.2175,14.2549,14.2025,14.2474,116700.0
2009-05-12 11:35:00,19.05,19.07,19.03,19.07,100900.0,14.2474,14.2623,14.2324,14.2623,100900.0
2009-05-12 11:40:00,19.06,19.11,19.05,19.08,82200.0,14.2549,14.2923,14.2474,14.2698,82200.0
2009-05-12 11:45:00,19.08,19.09,19.03,19.04,123100.0,14.2698,14.2773,14.2324,14.2399,123100.0
2009-05-12 11:50:00,19.04,19.06,18.95,18.95,302100.0,14.2399,14.2549,14.1726,14.1726,302100.0
2009-05-12 11:55:00,18.96,18.98,18.94,18.97,144700.0,14.1801,14.195,14.1651,14.1876,144700.0
2009-05-12 12:00:00,18.96,18.98,18.95,18.96,117800.0,14.1801,14.195,14.1726,14.1801,117800.0
2009-05-12 12:05:00,18.97,18.97,18.88,18.89,177700.0,14.1876,14.1876,14.1202,14.1277,177700.0
2009-05-12 12:10:00,18.9,18.93,18.89,18.92,88400.0,14.1352,14.1576,14.1277,14.1502,88400.0
2009-05-12 12:15:00,18.93,18.97,18.92,18.96,177800.0,14.1576,14.1876,14.1502,14.1801,177800.0
2009-05-12 12:20:00,18.96,19.01,18.96,19.0,153500.0,14.1801,14.2175,14.1801,14.21,153500.0
2009-05-12 12:25:00,19.0,19.0,18.95,18.95,177100.0,14.21,14.21,14.1726,14.1726,177100.0
2009-05-12 12:30:00,18.96,19.01,18.95,19.0,125700.0,14.1801,14.2175,14.1726,14.21,125700.0
2009-05-12 12:35:00,19.0,19.0,18.94,18.97,182500.0,14.21,14.21,14.1651,14.1876,182500.0
2009-05-12 12:40:00,18.96,18.97,18.96,18.97,54200.0,14.1801,14.1876,14.1801,14.1876,54200.0
2009-05-12 12:45:00,18.96,19.06,18.96,19.05,106500.0,14.1801,14.2549,14.1801,14.2474,106500.0
2009-05-12 12:50:00,19.05,19.08,19.04,19.04,94600.0,14.2474,14.2698,14.2399,14.2399,94600.0
2009-05-12 12:55:00,19.04,19.05,18.99,18.99,174900.0,14.2399,14.2474,14.2025,14.2025,174900.0
2009-05-12 13:00:00,18.99,19.01,18.98,19.01,101200.0,14.2025,14.2175,14.195,14.2175,101200.0
2009-05-12 13:05:00,19.01,19.02,19.0,19.01,157000.0,14.2175,14.225,14.21,14.2175,157000.0
2009-05-12 13:10:00,19.01,19.02,18.99,18.99,438700.0,14.2175,14.225,14.2025,14.2025,438700.0
2009-05-12 13:15:00,18.99,19.02,18.99,19.02,113800.0,14.2025,14.225,14.2025,14.225,113800.0
2009-05-12 13:20:00,19.02,19.03,19.0,19.01,141500.0,14.225,14.2324,14.21,14.2175,141500.0
2009-05-12 13:25:00,19.01,19.02,19.01,19.01,93100.0,14.2175,14.225,14.2175,14.2175,93100.0
2009-05-12 13:30:00,19.01,19.02,19.0,19.01,75800.0,14.2175,14.225,14.21,14.2175,75800.0
2009-05-12 13:35:00,19.02,19.09,19.02,19.07,551300.0,14.225,14.2773,14.225,14.2623,551300.0
2009-05-12 13:40:00,19.07,19.07,19.03,19.04,61300.0,14.2623,14.2623,14.2324,14.2399,61300.0
2009-05-12 13:45:00,19.04,19.04,19.01,19.03,143700.0,14.2399,14.2399,14.2175,14.2324,143700.0
2009-05-12 13:50:00,19.03,19.04,19.02,19.02,107200.0,14.2324,14.2399,14.225,14.225,107200.0
2009-05-12 13:55:00,19.02,19.03,18.98,19.0,218500.0,14.225,14.2324,14.195,14.21,218500.0
2009-05-12 14:00:00,19.0,19.05,18.97,19.05,261000.0,14.21,14.2474,14.1876,14.2474,261000.0
2009-05-12 14:05:00,19.05,19.07,19.04,19.05,198300.0,14.2474,14.2623,14.2399,14.2474,198300.0
2009-05-12 14:10:00,19.06,19.06,19.04,19.05,37800.0,14.2549,14.2549,14.2399,14.2474,37800.0
2009-05-12 14:15:00,19.06,19.06,19.02,19.04,81000.0,14.2549,14.2549,14.225,14.2399,81000.0
2009-05-12 14:20:00,19.05,19.07,19.04,19.07,181600.0,14.2474,14.2623,14.2399,14.2623,181600.0
2009-05-12 14:25:00,19.06,19.07,19.0,19.02,103800.0,14.2549,14.2623,14.21,14.225,103800.0
2009-05-12 14:30:00,19.02,19.06,19.0,19.06,71700.0,14.225,14.2549,14.21,14.2549,71700.0
2009-05-12 14:35:00,19.05,19.11,19.05,19.11,222900.0,14.2474,14.2923,14.2474,14.2923,222900.0
2009-05-12 14:40:00,19.1,19.14,19.09,19.1,171700.0,14.2848,14.3147,14.2773,14.2848,171700.0
2009-05-12 14:45:00,19.11,19.11,19.07,19.09,124800.0,14.2923,14.2923,14.2623,14.2773,124800.0
2009-05-12 14:50:00,19.09,19.17,19.09,19.16,122900.0,14.2773,14.3371,14.2773,14.3297,122900.0
2009-05-12 14:55:00,19.16,19.25,19.16,19.21,188500.0,14.3297,14.397,14.3297,14.3671,188500.0
2009-05-12 15:00:00,19.22,19.28,19.21,19.22,284200.0,14.3745,14.4194,14.3671,14.3745,284200.0
2009-05-12 15:05:00,19.23,19.26,19.19,19.23,318500.0,14.382,14.4044,14.3521,14.382,318500.0
2009-05-12 15:10:00,19.23,19.23,19.17,19.23,179100.0,14.382,14.382,14.3371,14.382,179100.0
2009-05-12 15:15:00,19.22,19.24,19.18,19.21,211900.0,14.3745,14.3895,14.3446,14.3671,211900.0
2009-05-12 15:20:00,19.21,19.26,19.18,19.25,147100.0,14.3671,14.4044,14.3446,14.397,147100.0
2009-05-12 15:25:00,19.26,19.34,19.25,19.3,271900.0,14.4044,14.4643,14.397,14.4344,271900.0
2009-05-12 15:30:00,19.29,19.32,19.27,19.28,166400.0,14.4269,14.4493,14.4119,14.4194,166400.0
2009-05-12 15:35:00,19.29,19.34,19.29,19.3,206400.0,14.4269,14.4643,14.4269,14.4344,206400.0
2009-05-12 15:40:00,19.3,19.32,19.27,19.31,322900.0,14.4344,14.4493,14.4119,14.4418,322900.0
2009-05-12 15:45:00,19.3,19.32,19.27,19.28,367800.0,14.4344,14.4493,14.4119,14.4194,367800.0
2009-05-12 15:50:00,19.29,19.3,19.24,19.26,397400.0,14.4269,14.4344,14.3895,14.4044,397400.0
2009-05-12 15:55:00,19.25,19.27,19.21,19.24,722400.0,14.397,14.4119,14.3671,14.3895,722400.0
2009-05-13 09:30:00,18.87,19.0,18.78,18.82,519500.0,14.1128,14.21,14.0455,14.0754,519500.0
2009-05-13 09:35:00,18.82,18.83,18.62,18.62,560600.0,14.0754,14.0829,13.9258,13.9258,560600.0
2009-05-13 09:40:00,18.62,18.63,18.57,18.61,573600.0,13.9258,13.9333,13.8884,13.9183,573600.0
2009-05-13 09:45:00,18.61,18.79,18.61,18.72,584200.0,13.9183,14.0529,13.9183,14.0006,584200.0
2009-05-13 09:50:00,18.73,18.92,18.72,18.9,780400.0,14.0081,14.1502,14.0006,14.1352,780400.0
2009-05-13 09:55:00,18.9,18.91,18.83,18.84,381400.0,14.1352,14.1427,14.0829,14.0903,381400.0
2009-05-13 10:00:00,18.84,18.85,18.67,18.68,334800.0,14.0903,14.0978,13.9632,13.9707,334800.0
2009-05-13 10:05:00,18.68,18.76,18.64,18.71,353600.0,13.9707,14.0305,13.9408,13.9931,353600.0
2009-05-13 10:10:00,18.71,18.82,18.67,18.82,239600.0,13.9931,14.0754,13.9632,14.0754,239600.0
2009-05-13 10:15:00,18.82,18.9,18.78,18.78,397500.0,14.0754,14.1352,14.0455,14.0455,397500.0
2009-05-13 10:20:00,18.79,18.81,18.73,18.8,229100.0,14.0529,14.0679,14.0081,14.0604,229100.0
2009-05-13 10:25:00,18.8,18.9,18.79,18.82,293900.0,14.0604,14.1352,14.0529,14.0754,293900.0
2009-05-13 10:30:00,18.82,18.84,18.76,18.82,398000.0,14.0754,14.0903,14.0305,14.0754,398000.0
2009-05-13 10:35:00,18.83,18.84,18.73,18.81,270900.0,14.0829,14.0903,14.0081,14.0679,270900.0
2009-05-13 10:40:00,18.81,18.85,18.79,18.83,149800.0,14.0679,14.0978,14.0529,14.0829,149800.0
2009-05-13 10:45:00,18.83,18.83,18.78,18.8,162000.0,14.0829,14.0829,14.0455,14.0604,162000.0
2009-05-13 10:50:00,18.8,18.88,18.79,18.79,338900.0,14.0604,14.1202,14.0529,14.0529,338900.0
2009-05-13 10:55:00,18.79,18.8,18.74,18.74,107400.0,14.0529,14.0604,14.0155,14.0155,107400.0
2009-05-13 11:00:00,18.75,18.75,18.69,18.72,224900.0,14.023,14.023,13.9781,14.0006,224900.0
2009-05-13 11:05:00,18.72,18.74,18.71,18.73,266500.0,14.0006,14.0155,13.9931,14.0081,266500.0
2009-05-13 11:10:00,18.73,18.8,18.72,18.8,182200.0,14.0081,14.0604,14.0006,14.0604,182200.0
2009-05-13 11:15:00,18.8,18.83,18.78,18.83,371300.0,14.0604,14.0829,14.0455,14.0829,371300.0
2009-05-13 11:20:00,18.83,18.89,18.78,18.89,204900.0,14.0829,14.1277,14.0455,14.1277,204900.0
2009-05-13 11:25:00,18.88,18.92,18.88,18.9,245000.0,14.1202,14.1502,14.1202,14.1352,245000.0
2009-05-13 11:30:00,18.9,18.91,18.85,18.87,119400.0,14.1352,14.1427,14.0978,14.1128,119400.0
2009-05-13 11:35:00,18.86,18.9,18.86,18.86,128500.0,14.1053,14.1352,14.1053,14.1053,128500.0
2009-05-13 11:40:00,18.87,18.87,18.82,18.82,152300.0,14.1128,14.1128,14.0754,14.0754,152300.0
2009-05-13 11:45:00,18.82,18.85,18.81,18.84,141800.0,14.0754,14.0978,14.0679,14.0903,141800.0
2009-05-13 11:50:00,18.85,18.91,18.84,18.9,212100.0,14.0978,14.1427,14.0903,14.1352,212100.0
2009-05-13 11:55:00,18.91,18.94,18.87,18.93,139200.0,14.1427,14.1651,14.1128,14.1576,139200.0
2009-05-13 12:00:00,18.93,18.95,18.92,18.93,121400.0,14.1576,14.1726,14.1502,14.1576,121400.0
2009-05-13 12:05:00,18.93,18.99,18.93,18.98,116800.0,14.1576,14.2025,14.1576,14.195,116800.0
2009-05-13 12:10:00,18.99,19.01,18.97,19.01,210200.0,14.2025,14.2175,14.1876,14.2175,210200.0
2009-05-13 12:15:00,19.0,19.03,18.99,19.01,128500.0,14.21,14.2324,14.2025,14.2175,128500.0
2009-05-13 12:20:00,19.0,19.05,19.0,19.03,218400.0,14.21,14.2474,14.21,14.2324,218400.0
2009-05-13 12:25:00,19.04,19.13,19.03,19.07,336500.0,14.2399,14.3072,14.2324,14.2623,336500.0
2009-05-13 12:30:00,19.08,19.11,19.07,19.09,131200.0,14.2698,14.2923,14.2623,14.2773,131200.0
2009-05-13 12:35:00,19.09,19.12,19.08,19.12,102100.0,14.2773,14.2997,14.2698,14.2997,102100.0
2009-05-13 12:40:00,19.11,19.12,19.09,19.09,82100.0,14.2923,14.2997,14.2773,14.2773,82100.0
2009-05-13 12:45:00,19.09,19.09,19.03,19.05,125300.0,14.2773,14.2773,14.2324,14.2474,125300.0
2009-05-13 12:50:00,19.04,19.05,19.04,19.04,45900.0,14.2399,14.2474,14.2399,14.2399,45900.0
2009-05-13 12:55:00,19.04,19.05,18.96,18.97,143100.0,14.2399,14.2474,14.1801,14.1876,143100.0
2009-05-13 13:00:00,18.96,19.02,18.95,19.01,223400.0,14.1801,14.225,14.1726,14.2175,223400.0
2009-05-13 13:05:00,19.01,19.01,18.98,18.99,141900.0,14.2175,14.2175,14.195,14.2025,141900.0
2009-05-13 13:10:00,18.99,19.01,18.99,19.0,71100.0,14.2025,14.2175,14.2025,14.21,71100.0
2009-05-13 13:15:00,19.0,19.04,19.0,19.02,70100.0,14.21,14.2399,14.21,14.225,70100.0
2009-05-13 13:20:00,19.01,19.06,19.0,19.06,130100.0,14.2175,14.2549,14.21,14.2549,130100.0
2009-05-13 13:25:00,19.06,19.07,18.98,18.99,126600.0,14.2549,14.2623,14.195,14.2025,126600.0
2009-05-13 13:30:00,18.99,18.99,18.93,18.97,205400.0,14.2025,14.2025,14.1576,14.1876,205400.0
2009-05-13 13:35:00,18.97,19.04,18.97,19.0,107000.0,14.1876,14.2399,14.1876,14.21,107000.0
2009-05-13 13:40:00,19.0,19.04,19.0,19.0,57600.0,14.21,14.2399,14.21,14.21,57600.0
2009-05-13 13:45:00,19.0,19.0,18.95,18.96,99100.0,14.21,14.21,14.1726,14.1801,99100.0
2009-05-13 13:50:00,18.96,19.03,18.95,19.03,157700.0,14.1801,14.2324,14.1726,14.2324,157700.0
2009-05-13 13:55:00,19.03,19.03,19.0,19.0,66000.0,14.2324,14.2324,14.21,14.21,66000.0
2009-05-13 14:00:00,19.01,19.02,18.95,18.95,123900.0,14.2175,14.225,14.1726,14.1726,123900.0
2009-05-13 14:05:00,18.95,18.96,18.95,18.95,35200.0,14.1726,14.1801,14.1726,14.1726,35200.0
2009-05-13 14:10:00,18.95,19.01,18.94,18.99,148600.0,14.1726,14.2175,14.1651,14.2025,148600.0
2009-05-13 14:15:00,18.99,18.99,18.93,18.93,172600.0,14.2025,14.2025,14.1576,14.1576,172600.0
2009-05-13 14:20:00,18.93,18.94,18.88,18.89,145400.0,14.1576,14.1651,14.1202,14.1277,145400.0
2009-05-13 14:25:00,18.89,18.95,18.89,18.92,119100.0,14.1277,14.1726,14.1277,14.1502,119100.0
2009-05-13 14:30:00,18.93,18.93,18.89,18.9,64000.0,14.1576,14.1576,14.1277,14.1352,64000.0
2009-05-13 14:35:00,18.91,18.95,18.9,18.93,77000.0,14.1427,14.1726,14.1352,14.1576,77000.0
2009-05-13 14:40:00,18.93,18.97,18.92,18.96,126500.0,14.1576,14.1876,14.1502,14.1801,126500.0
2009-05-13 14:45:00,18.97,18.97,18.95,18.95,77000.0,14.1876,14.1876,14.1726,14.1726,77000.0
2009-05-13 14:50:00,18.96,19.0,18.95,18.99,159000.0,14.1801,14.21,14.1726,14.2025,159000.0
2009-05-13 14:55:00,19.0,19.05,18.99,19.04,122500.0,14.21,14.2474,14.2025,14.2399,122500.0
2009-05-13 15:00:00,19.04,19.05,18.98,18.98,162600.0,14.2399,14.2474,14.195,14.195,162600.0
2009-05-13 15:05:00,18.97,18.99,18.96,18.98,156000.0,14.1876,14.2025,14.1801,14.195,156000.0
2009-05-13 15:10:00,18.97,19.0,18.93,18.94,111000.0,14.1876,14.21,14.1576,14.1651,111000.0
2009-05-13 15:15:00,18.95,18.99,18.92,18.99,182800.0,14.1726,14.2025,14.1502,14.2025,182800.0
2009-05-13 15:20:00,18.99,19.05,18.96,19.02,213200.0,14.2025,14.2474,14.1801,14.225,213200.0
2009-05-13 15:25:00,19.01,19.02,18.94,18.97,112600.0,14.2175,14.225,14.1651,14.1876,112600.0
2009-05-13 15:30:00,18.97,19.05,18.94,19.03,247300.0,14.1876,14.2474,14.1651,14.2324,247300.0
2009-05-13 15:35:00,19.04,19.06,18.98,18.99,167100.0,14.2399,14.2549,14.195,14.2025,167100.0
2009-05-13 15:40:00,18.99,19.01,18.91,18.96,277300.0,14.2025,14.2175,14.1427,14.1801,277300.0
2009-05-13 15:45:00,18.97,19.05,18.95,18.99,414400.0,14.1876,14.2474,14.1726,14.2025,414400.0
2009-05-13 15:50:00,19.0,19.04,18.94,18.96,335400.0,14.21,14.2399,14.1651,14.1801,335400.0
2009-05-13 15:55:00,18.96,18.96,18.92,18.93,419400.0,14.1801,14.1801,14.1502,14.1576,419400.0
2009-05-14 09:30:00,18.92,19.14,18.92,19.14,412400.0,14.1502,14.3147,14.1502,14.3147,412400.0
2009-05-14 09:35:00,19.14,19.38,19.06,19.08,457900.0,14.3147,14.4942,14.2549,14.2698,457900.0
2009-05-14 09:40:00,19.08,19.1,18.98,18.99,270300.0,14.2698,14.2848,14.195,14.2025,270300.0
2009-05-14 09:45:00,18.98,18.99,18.82,18.86,302200.0,14.195,14.2025,14.0754,14.1053,302200.0
2009-05-14 09:50:00,18.86,18.96,18.83,18.86,248400.0,14.1053,14.1801,14.0829,14.1053,248400.0
2009-05-14 09:55:00,18.86,18.94,18.83,18.9,262600.0,14.1053,14.1651,14.0829,14.1352,262600.0
2009-05-14 10:00:00,18.9,19.1,18.89,19.04,239200.0,14.1352,14.2848,14.1277,14.2399,239200.0
2009-05-14 10:05:00,19.03,19.21,19.01,19.14,295200.0,14.2324,14.3671,14.2175,14.3147,295200.0
2009-05-14 10:10:00,19.14,19.17,19.08,19.15,149000.0,14.3147,14.3371,14.2698,14.3222,149000.0
2009-05-14 10:15:00,19.16,19.19,19.12,19.12,152800.0,14.3297,14.3521,14.2997,14.2997,152800.0
2009-05-14 10:20:00,19.12,19.27,19.1,19.24,236200.0,14.2997,14.4119,14.2848,14.3895,236200.0
2009-05-14 10:25:00,19.24,19.26,19.17,19.17,195900.0,14.3895,14.4044,14.3371,14.3371,195900.0
2009-05-14 10:30:00,19.17,19.25,19.14,19.22,225700.0,14.3371,14.397,14.3147,14.3745,225700.0
2009-05-14 10:35:00,19.22,19.33,19.21,19.25,212400.0,14.3745,14.4568,14.3671,14.397,212400.0
2009-05-14 10:40:00,19.25,19.37,19.25,19.33,348600.0,14.397,14.4867,14.397,14.4568,348600.0
2009-05-14 10:45:00,19.33,19.33,19.22,19.23,137300.0,14.4568,14.4568,14.3745,14.382,137300.0
2009-05-14 10:50:00,19.23,19.44,19.22,19.4,198400.0,14.382,14.5391,14.3745,14.5092,198400.0
2009-05-14 10:55:00,19.4,19.45,19.38,19.44,197300.0,14.5092,14.5465,14.4942,14.5391,197300.0
2009-05-14 11:00:00,19.43,19.44,19.36,19.36,215900.0,14.5316,14.5391,14.4792,14.4792,215900.0
2009-05-14 11:05:00,19.38,19.42,19.37,19.41,184700.0,14.4942,14.5241,14.4867,14.5166,184700.0
2009-05-14 11:10:00,19.4,19.46,19.32,19.33,442300.0,14.5092,14.554,14.4493,14.4568,442300.0
2009-05-14 11:15:00,19.33,19.33,19.3,19.3,139100.0,14.4568,14.4568,14.4344,14.4344,139100.0
2009-05-14 11:20:00,19.3,19.31,19.23,19.24,93600.0,14.4344,14.4418,14.382,14.3895,93600.0
2009-05-14 11:25:00,19.24,19.28,19.21,19.25,194200.0,14.3895,14.4194,14.3671,14.397,194200.0
2009-05-14 11:30:00,19.25,19.26,19.23,19.25,107300.0,14.397,14.4044,14.382,14.397,107300.0
2009-05-14 11:35:00,19.25,19.27,19.24,19.26,88200.0,14.397,14.4119,14.3895,14.4044,88200.0
2009-05-14 11:40:00,19.26,19.27,19.25,19.25,68700.0,14.4044,14.4119,14.397,14.397,68700.0
2009-05-14 11:45:00,19.26,19.26,19.21,19.25,283600.0,14.4044,14.4044,14.3671,14.397,283600.0
2009-05-14 11:50:00,19.25,19.25,19.23,19.25,51400.0,14.397,14.397,14.382,14.397,51400.0
2009-05-14 11:55:00,19.24,19.26,19.24,19.26,66100.0,14.3895,14.4044,14.3895,14.4044,66100.0
2009-05-14 12:00:00,19.26,19.26,19.24,19.26,177600.0,14.4044,14.4044,14.3895,14.4044,177600.0
2009-05-14 12:05:00,19.26,19.32,19.25,19.31,138100.0,14.4044,14.4493,14.397,14.4418,138100.0
2009-05-14 12:10:00,19.31,19.32,19.3,19.31,51800.0,14.4418,14.4493,14.4344,14.4418,51800.0
2009-05-14 12:15:00,19.31,19.32,19.3,19.3,32100.0,14.4418,14.4493,14.4344,14.4344,32100.0
2009-05-14 12:20:00,19.3,19.31,19.27,19.29,61700.0,14.4344,14.4418,14.4119,14.4269,61700.0
2009-05-14 12:25:00,19.28,19.31,19.28,19.31,69200.0,14.4194,14.4418,14.4194,14.4418,69200.0
2009-05-14 12:30:00,19.31,19.38,19.3,19.35,140200.0,14.4418,14.4942,14.4344,14.4718,140200.0
2009-05-14 12:35:00,19.36,19.41,19.35,19.39,209700.0,14.4792,14.5166,14.4718,14.5017,209700.0
2009-05-14 12:40:00,19.39,19.42,19.33,19.33,87900.0,14.5017,14.5241,14.4568,14.4568,87900.0
2009-05-14 12:45:00,19.33,19.34,19.29,19.3,137400.0,14.4568,14.4643,14.4269,14.4344,137400.0
2009-05-14 12:50:00,19.31,19.34,19.3,19.34,120600.0,14.4418,14.4643,14.4344,14.4643,120600.0
2009-05-14 12:55:00,19.34,19.34,19.29,19.3,121800.0,14.4643,14.4643,14.4269,14.4344,121800.0
2009-05-14 13:00:00,19.3,19.31,19.28,19.3,173000.0,14.4344,14.4418,14.4194,14.4344,173000.0
2009-05-14 13:05:00,19.31,19.32,19.3,19.31,55900.0,14.4418,14.4493,14.4344,14.4418,55900.0
2009-05-14 13:10:00,19.31,19.32,19.25,19.25,119200.0,14.4418,14.4493,14.397,14.397,119200.0
2009-05-14 13:15:00,19.24,19.25,19.2,19.2,61500.0,14.3895,14.397,14.3596,14.3596,61500.0
2009-05-14 13:20:00,19.2,19.21,19.12,19.12,136800.0,14.3596,14.3671,14.2997,14.2997,136800.0
2009-05-14 13:25:00,19.12,19.13,19.11,19.12,91000.0,14.2997,14.3072,14.2923,14.2997,91000.0
2009-05-14 13:30:00,19.12,19.14,19.09,19.09,137100.0,14.2997,14.3147,14.2773,14.2773,137100.0
2009-05-14 13:35:00,19.09,19.12,19.09,19.1,154000.0,14.2773,14.2997,14.2773,14.2848,154000.0
2009-05-14 13:40:00,19.1,19.11,19.08,19.09,95900.0,14.2848,14.2923,14.2698,14.2773,95900.0
2009-05-14 13:45:00,19.08,19.11,19.05,19.05,226500.0,14.2698,14.2923,14.2474,14.2474,226500.0
2009-05-14 13:50:00,19.06,19.08,19.05,19.05,218900.0,14.2549,14.2698,14.2474,14.2474,218900.0
2009-05-14 13:55:00,19.05,19.07,19.05,19.05,218400.0,14.2474,14.2623,14.2474,14.2474,218400.0
2009-05-14 14:00:00,19.05,19.08,19.05,19.08,120400.0,14.2474,14.2698,14.2474,14.2698,120400.0
2009-05-14 14:05:00,19.08,19.08,19.07,19.07,30000.0,14.2698,14.2698,14.2623,14.2623,30000.0
2009-05-14 14:10:00,19.08,19.08,19.04,19.05,266700.0,14.2698,14.2698,14.2399,14.2474,266700.0
2009-05-14 14:15:00,19.05,19.07,19.04,19.07,225800.0,14.2474,14.2623,14.2399,14.2623,225800.0
2009-05-14 14:20:00,19.07,19.11,19.06,19.09,158200.0,14.2623,14.2923,14.2549,14.2773,158200.0
2009-05-14 14:25:00,19.09,19.09,19.03,19.03,223300.0,14.2773,14.2773,14.2324,14.2324,223300.0
2009-05-14 14:30:00,19.04,19.06,19.03,19.03,137000.0,14.2399,14.2549,14.2324,14.2324,137000.0
2009-05-14 14:35:00,19.03,19.1,19.02,19.1,192300.0,14.2324,14.2848,14.225,14.2848,192300.0
2009-05-14 14:40:00,19.1,19.13,19.09,19.1,361200.0,14.2848,14.3072,14.2773,14.2848,361200.0
2009-05-14 14:45:00,19.1,19.11,19.05,19.07,363100.0,14.2848,14.2923,14.2474,14.2623,363100.0
2009-05-14 14:50:00,19.07,19.08,19.06,19.07,93300.0,14.2623,14.2698,14.2549,14.2623,93300.0
2009-05-14 14:55:00,19.07,19.13,19.05,19.12,233700.0,14.2623,14.3072,14.2474,14.2997,233700.0
2009-05-14 15:00:00,19.13,19.15,19.11,19.14,204900.0,14.3072,14.3222,14.2923,14.3147,204900.0
2009-05-14 15:05:00,19.14,19.15,19.08,19.09,427400.0,14.3147,14.3222,14.2698,14.2773,427400.0
2009-05-14 15:10:00,19.08,19.1,19.03,19.04,226000.0,14.2698,14.2848,14.2324,14.2399,226000.0
2009-05-14 15:15:00,19.04,19.07,19.03,19.04,112600.0,14.2399,14.2623,14.2324,14.2399,112600.0
2009-05-14 15:20:00,19.04,19.05,18.99,18.99,170600.0,14.2399,14.2474,14.2025,14.2025,170600.0
2009-05-14 15:25:00,18.99,19.02,18.98,18.99,172900.0,14.2025,14.225,14.195,14.2025,172900.0
2009-05-14 15:30:00,19.0,19.0,18.96,18.97,301300.0,14.21,14.21,14.1801,14.1876,301300.0
2009-05-14 15:35:00,18.98,18.98,18.83,18.83,325100.0,14.195,14.195,14.0829,14.0829,325100.0
2009-05-14 15:40:00,18.84,18.92,18.83,18.88,280700.0,14.0903,14.1502,14.0829,14.1202,280700.0
2009-05-14 15:45:00,18.88,18.93,18.87,18.88,292200.0,14.1202,14.1576,14.1128,14.1202,292200.0
2009-05-14 15:50:00,18.88,18.97,18.85,18.9,588300.0,14.1202,14.1876,14.0978,14.1352,588300.0
2009-05-14 15:55:00,18.9,18.91,18.86,18.88,500200.0,14.1352,14.1427,14.1053,14.1202,500200.0
2009-05-15 09:30:00,18.99,19.03,18.81,19.01,865000.0,14.2025,14.2324,14.0679,14.2175,865000.0
2009-05-15 09:35:00,19.01,19.11,18.92,18.97,407200.0,14.2175,14.2923,14.1502,14.1876,407200.0
2009-05-15 09:40:00,18.98,19.0,18.75,18.8,363500.0,14.195,14.21,14.023,14.0604,363500.0
2009-05-15 09:45:00,18.8,18.82,18.71,18.78,307700.0,14.0604,14.0754,13.9931,14.0455,307700.0
2009-05-15 09:50:00,18.77,18.86,18.77,18.84,366800.0,14.038,14.1053,14.038,14.0903,366800.0
2009-05-15 09:55:00,18.84,18.85,18.73,18.75,275100.0,14.0903,14.0978,14.0081,14.023,275100.0
2009-05-15 10:00:00,18.75,18.78,18.63,18.74,389900.0,14.023,14.0455,13.9333,14.0155,389900.0
2009-05-15 10:05:00,18.74,18.79,18.7,18.79,439400.0,14.0155,14.0529,13.9856,14.0529,439400.0
2009-05-15 10:10:00,18.78,18.81,18.65,18.7,506100.0,14.0455,14.0679,13.9482,13.9856,506100.0
2009-05-15 10:15:00,18.7,18.81,18.68,18.8,232800.0,13.9856,14.0679,13.9707,14.0604,232800.0
2009-05-15 10:20:00,18.79,18.81,18.71,18.77,328200.0,14.0529,14.0679,13.9931,14.038,328200.0
2009-05-15 10:25:00,18.77,18.81,18.7,18.72,301300.0,14.038,14.0679,13.9856,14.0006,301300.0
2009-05-15 10:30:00,18.72,18.8,18.68,18.8,281800.0,14.0006,14.0604,13.9707,14.0604,281800.0
2009-05-15 10:35:00,18.8,18.8,18.75,18.8,387600.0,14.0604,14.0604,14.023,14.0604,387600.0
2009-05-15 10:40:00,18.8,18.8,18.79,18.8,202800.0,14.0604,14.0604,14.0529,14.0604,202800.0
2009-05-15 10:45:00,18.8,18.89,18.79,18.88,241400.0,14.0604,14.1277,14.0529,14.1202,241400.0
2009-05-15 10:50:00,18.89,18.91,18.85,18.9,411400.0,14.1277,14.1427,14.0978,14.1352,411400.0
2009-05-15 10:55:00,18.9,18.91,18.88,18.89,156800.0,14.1352,14.1427,14.1202,14.1277,156800.0
2009-05-15 11:00:00,18.9,18.9,18.88,18.9,142700.0,14.1352,14.1352,14.1202,14.1352,142700.0
2009-05-15 11:05:00,18.9,18.9,18.88,18.9,190100.0,14.1352,14.1352,14.1202,14.1352,190100.0
2009-05-15 11:10:00,18.9,18.9,18.88,18.9,175900.0,14.1352,14.1352,14.1202,14.1352,175900.0
2009-05-15 11:15:00,18.9,18.91,18.87,18.89,193000.0,14.1352,14.1427,14.1128,14.1277,193000.0
2009-05-15 11:20:00,18.89,18.9,18.84,18.9,202700.0,14.1277,14.1352,14.0903,14.1352,202700.0
2009-05-15 11:25:00,18.9,18.91,18.89,18.9,84500.0,14.1352,14.1427,14.1277,14.1352,84500.0
2009-05-15 11:30:00,18.9,18.9,18.81,18.89,332700.0,14.1352,14.1352,14.0679,14.1277,332700.0
2009-05-15 11:35:00,18.88,18.88,18.81,18.81,114700.0,14.1202,14.1202,14.0679,14.0679,114700.0
2009-05-15 11:40:00,18.81,18.84,18.77,18.79,194500.0,14.0679,14.0903,14.038,14.0529,194500.0
2009-05-15 11:45:00,18.79,18.8,18.76,18.77,297100.0,14.0529,14.0604,14.0305,14.038,297100.0
2009-05-15 11:50:00,18.77,18.79,18.71,18.72,267800.0,14.038,14.0529,13.9931,14.0006,267800.0
2009-05-15 11:55:00,18.72,18.72,18.63,18.63,113000.0,14.0006,14.0006,13.9333,13.9333,113000.0
2009-05-15 12:00:00,18.64,18.64,18.51,18.52,612700.0,13.9408,13.9408,13.8435,13.851,612700.0
2009-05-15 12:05:00,18.51,18.55,18.48,18.52,347200.0,13.8435,13.8734,13.8211,13.851,347200.0
2009-05-15 12:10:00,18.51,18.54,18.5,18.54,162100.0,13.8435,13.866,13.836,13.866,162100.0
2009-05-15 12:15:00,18.54,18.54,18.49,18.5,158900.0,13.866,13.866,13.8286,13.836,158900.0
2009-05-15 12:20:00,18.51,18.54,18.49,18.5,242000.0,13.8435,13.866,13.8286,13.836,242000.0
2009-05-15 12:25:00,18.5,18.52,18.48,18.5,352100.0,13.836,13.851,13.8211,13.836,352100.0
2009-05-15 12:30:00,18.49,18.53,18.47,18.52,271200.0,13.8286,13.8585,13.8136,13.851,271200.0
2009-05-15 12:35:00,18.53,18.53,18.48,18.53,114600.0,13.8585,13.8585,13.8211,13.8585,114600.0
2009-05-15 12:40:00,18.53,18.53,18.5,18.5,45100.0,13.8585,13.8585,13.836,13.836,45100.0
2009-05-15 12:45:00,18.5,18.51,18.47,18.49,84000.0,13.836,13.8435,13.8136,13.8286,84000.0
2009-05-15 12:50:00,18.5,18.54,18.47,18.47,143900.0,13.836,13.866,13.8136,13.8136,143900.0
2009-05-15 12:55:00,18.47,18.48,18.44,18.46,196800.0,13.8136,13.8211,13.7912,13.8061,196800.0
2009-05-15 13:00:00,18.45,18.5,18.4,18.41,426600.0,13.7987,13.836,13.7613,13.7687,426600.0
2009-05-15 13:05:00,18.42,18.43,18.39,18.4,198700.0,13.7762,13.7837,13.7538,13.7613,198700.0
2009-05-15 13:10:00,18.4,18.43,18.39,18.43,154600.0,13.7613,13.7837,13.7538,13.7837,154600.0
2009-05-15 13:15:00,18.43,18.5,18.42,18.49,298900.0,13.7837,13.836,13.7762,13.8286,298900.0
2009-05-15 13:20:00,18.5,18.5,18.49,18.5,248800.0,13.836,13.836,13.8286,13.836,248800.0
2009-05-15 13:25:00,18.5,18.5,18.43,18.46,228100.0,13.836,13.836,13.7837,13.8061,228100.0
2009-05-15 13:30:00,18.46,18.48,18.44,18.46,96700.0,13.8061,13.8211,13.7912,13.8061,96700.0
2009-05-15 13:35:00,18.46,18.46,18.38,18.39,140500.0,13.8061,13.8061,13.7463,13.7538,140500.0
2009-05-15 13:40:00,18.39,18.42,18.38,18.4,162600.0,13.7538,13.7762,13.7463,13.7613,162600.0
2009-05-15 13:45:00,18.39,18.43,18.37,18.43,281100.0,13.7538,13.7837,13.7388,13.7837,281100.0
2009-05-15 13:50:00,18.43,18.44,18.41,18.41,115100.0,13.7837,13.7912,13.7687,13.7687,115100.0
2009-05-15 13:55:00,18.41,18.42,18.38,18.4,102200.0,13.7687,13.7762,13.7463,13.7613,102200.0
2009-05-15 14:00:00,18.4,18.42,18.4,18.4,97300.0,13.7613,13.7762,13.7613,13.7613,97300.0
2009-05-15 14:05:00,18.4,18.41,18.36,18.4,116000.0,13.7613,13.7687,13.7313,13.7613,116000.0
2009-05-15 14:10:00,18.4,18.42,18.39,18.39,225500.0,13.7613,13.7762,13.7538,13.7538,225500.0
2009-05-15 14:15:00,18.4,18.48,18.39,18.48,146200.0,13.7613,13.8211,13.7538,13.8211,146200.0
2009-05-15 14:20:00,18.48,18.5,18.47,18.49,93300.0,13.8211,13.836,13.8136,13.8286,93300.0
2009-05-15 14:25:00,18.49,18.5,18.42,18.42,156600.0,13.8286,13.836,13.7762,13.7762,156600.0
2009-05-15 14:30:00,18.43,18.44,18.41,18.42,72500.0,13.7837,13.7912,13.7687,13.7762,72500.0
2009-05-15 14:35:00,18.42,18.42,18.41,18.41,82600.0,13.7762,13.7762,13.7687,13.7687,82600.0
2009-05-15 14:40:00,18.41,18.42,18.35,18.35,156700.0,13.7687,13.7762,13.7239,13.7239,156700.0
2009-05-15 14:45:00,18.35,18.36,18.35,18.36,133400.0,13.7239,13.7313,13.7239,13.7313,133400.0
2009-05-15 14:50:00,18.36,18.4,18.35,18.4,203000.0,13.7313,13.7613,13.7239,13.7613,203000.0
2009-05-15 14:55:00,18.39,18.42,18.37,18.37,150900.0,13.7538,13.7762,13.7388,13.7388,150900.0
2009-05-15 15:00:00,18.37,18.4,18.35,18.35,263400.0,13.7388,13.7613,13.7239,13.7239,263400.0
2009-05-15 15:05:00,18.35,18.42,18.35,18.37,329400.0,13.7239,13.7762,13.7239,13.7388,329400.0
2009-05-15 15:10:00,18.38,18.38,18.35,18.36,296800.0,13.7463,13.7463,13.7239,13.7313,296800.0
2009-05-15 15:15:00,18.35,18.39,18.3,18.34,248400.0,13.7239,13.7538,13.6865,13.7164,248400.0
2009-05-15 15:20:00,18.34,18.46,18.32,18.44,981200.0,13.7164,13.8061,13.7014,13.7912,981200.0
2009-05-15 15:25:00,18.44,18.45,18.4,18.44,918500.0,13.7912,13.7987,13.7613,13.7912,918500.0
2009-05-15 15:30:00,18.43,18.49,18.4,18.4,420000.0,13.7837,13.8286,13.7613,13.7613,420000.0
2009-05-15 15:35:00,18.41,18.42,18.39,18.41,322600.0,13.7687,13.7762,13.7538,13.7687,322600.0
2009-05-15 15:40:00,18.41,18.45,18.41,18.42,685100.0,13.7687,13.7987,13.7687,13.7762,685100.0
2009-05-15 15:45:00,18.42,18.48,18.4,18.46,470300.0,13.7762,13.8211,13.7613,13.8061,470300.0
2009-05-15 15:50:00,18.45,18.46,18.43,18.44,329200.0,13.7987,13.8061,13.7837,13.7912,329200.0
2009-05-15 15:55:00,18.44,18.49,18.43,18.48,930800.0,13.7912,13.8286,13.7837,13.8211,930800.0
2009-05-18 09:30:00,20.31,20.65,20.08,20.48,2421300.0,15.1897,15.444,15.0177,15.3169,2421300.0
2009-05-18 09:35:00,20.49,20.5,19.92,20.08,3007600.0,15.3244,15.3318,14.8981,15.0177,3007600.0
2009-05-18 09:40:00,20.08,20.1,19.65,19.67,2106400.0,15.0177,15.0327,14.6961,14.7111,2106400.0
2009-05-18 09:45:00,19.66,19.96,19.56,19.89,1493500.0,14.7036,14.928,14.6288,14.8756,1493500.0
2009-05-18 09:50:00,19.89,19.95,19.74,19.85,1287700.0,14.8756,14.9205,14.7634,14.8457,1287700.0
2009-05-18 09:55:00,19.85,19.9,19.67,19.8,794100.0,14.8457,14.8831,14.7111,14.8083,794100.0
2009-05-18 10:00:00,19.8,19.82,19.62,19.64,776200.0,14.8083,14.8233,14.6737,14.6886,776200.0
2009-05-18 10:05:00,19.64,19.83,19.6,19.75,1056600.0,14.6886,14.8307,14.6587,14.7709,1056600.0
2009-05-18 10:10:00,19.75,19.87,19.62,19.8,1243600.0,14.7709,14.8607,14.6737,14.8083,1243600.0
2009-05-18 10:15:00,19.8,19.84,19.52,19.63,1332600.0,14.8083,14.8382,14.5989,14.6812,1332600.0
2009-05-18 10:20:00,19.63,19.77,19.54,19.54,852300.0,14.6812,14.7859,14.6139,14.6139,852300.0
2009-05-18 10:25:00,19.54,19.55,19.38,19.44,1224500.0,14.6139,14.6213,14.4942,14.5391,1224500.0
2009-05-18 10:30:00,19.45,19.46,19.18,19.36,1263500.0,14.5465,14.554,14.3446,14.4792,1263500.0
2009-05-18 10:35:00,19.35,19.57,19.3,19.55,975800.0,14.4718,14.6363,14.4344,14.6213,975800.0
2009-05-18 10:40:00,19.54,19.56,19.45,19.55,920900.0,14.6139,14.6288,14.5465,14.6213,920900.0
2009-05-18 10:45:00,19.55,19.65,19.51,19.57,901200.0,14.6213,14.6961,14.5914,14.6363,901200.0
2009-05-18 10:50:00,19.57,19.7,19.56,19.65,551500.0,14.6363,14.7335,14.6288,14.6961,551500.0
2009-05-18 10:55:00,19.65,19.7,19.59,19.66,660100.0,14.6961,14.7335,14.6513,14.7036,660100.0
2009-05-18 11:00:00,19.66,19.68,19.52,19.59,694700.0,14.7036,14.7186,14.5989,14.6513,694700.0
2009-05-18 11:05:00,19.59,19.61,19.55,19.61,906100.0,14.6513,14.6662,14.6213,14.6662,906100.0
2009-05-18 11:10:00,19.61,19.61,19.57,19.57,259000.0,14.6662,14.6662,14.6363,14.6363,259000.0
2009-05-18 11:15:00,19.57,19.58,19.51,19.52,428900.0,14.6363,14.6438,14.5914,14.5989,428900.0
2009-05-18 11:20:00,19.52,19.69,19.51,19.6,1143100.0,14.5989,14.726,14.5914,14.6587,1143100.0
2009-05-18 11:25:00,19.61,19.66,19.57,19.58,1305300.0,14.6662,14.7036,14.6363,14.6438,1305300.0
2009-05-18 11:30:00,19.58,19.62,19.55,19.61,381900.0,14.6438,14.6737,14.6213,14.6662,381900.0
2009-05-18 11:35:00,19.61,19.62,19.55,19.6,356100.0,14.6662,14.6737,14.6213,14.6587,356100.0
2009-05-18 11:40:00,19.59,19.61,19.56,19.58,411700.0,14.6513,14.6662,14.6288,14.6438,411700.0
2009-05-18 11:45:00,19.58,19.59,19.51,19.52,320100.0,14.6438,14.6513,14.5914,14.5989,320100.0
2009-05-18 11:50:00,19.53,19.57,19.51,19.55,441500.0,14.6064,14.6363,14.5914,14.6213,441500.0
2009-05-18 11:55:00,19.55,19.55,19.46,19.55,1296400.0,14.6213,14.6213,14.554,14.6213,1296400.0
2009-05-18 12:00:00,19.55,19.6,19.52,19.58,426100.0,14.6213,14.6587,14.5989,14.6438,426100.0
2009-05-18 12:05:00,19.58,19.82,19.58,19.75,576800.0,14.6438,14.8233,14.6438,14.7709,576800.0
2009-05-18 12:10:00,19.75,19.85,19.72,19.81,291800.0,14.7709,14.8457,14.7485,14.8158,291800.0
2009-05-18 12:15:00,19.81,19.85,19.78,19.79,207600.0,14.8158,14.8457,14.7934,14.8008,207600.0
2009-05-18 12:20:00,19.8,19.96,19.8,19.95,415600.0,14.8083,14.928,14.8083,14.9205,415600.0
2009-05-18 12:25:00,19.95,20.06,19.93,20.0,920100.0,14.9205,15.0028,14.9055,14.9579,920100.0
2009-05-18 12:30:00,20.01,20.09,19.96,20.0,367700.0,14.9654,15.0252,14.928,14.9579,367700.0
2009-05-18 12:35:00,20.0,20.02,19.96,19.98,145700.0,14.9579,14.9728,14.928,14.9429,145700.0
2009-05-18 12:40:00,19.98,20.14,19.98,20.12,455000.0,14.9429,15.0626,14.9429,15.0476,455000.0
2009-05-18 12:45:00,20.12,20.14,20.02,20.13,288500.0,15.0476,15.0626,14.9728,15.0551,288500.0
2009-05-18 12:50:00,20.12,20.19,20.1,20.13,297600.0,15.0476,15.1,15.0327,15.0551,297600.0
2009-05-18 12:55:00,20.13,20.19,20.09,20.18,281200.0,15.0551,15.1,15.0252,15.0925,281200.0
2009-05-18 13:00:00,20.18,20.23,20.06,20.06,448800.0,15.0925,15.1299,15.0028,15.0028,448800.0
2009-05-18 13:05:00,20.07,20.07,20.0,20.0,329300.0,15.0102,15.0102,14.9579,14.9579,329300.0
2009-05-18 13:10:00,20.0,20.13,20.0,20.13,244800.0,14.9579,15.0551,14.9579,15.0551,244800.0
2009-05-18 13:15:00,20.13,20.19,20.08,20.14,273000.0,15.0551,15.1,15.0177,15.0626,273000.0
2009-05-18 13:20:00,20.14,20.19,20.13,20.18,107700.0,15.0626,15.1,15.0551,15.0925,107700.0
2009-05-18 13:25:00,20.18,20.25,20.15,20.24,263500.0,15.0925,15.1449,15.0701,15.1374,263500.0
2009-05-18 13:30:00,20.24,20.25,20.19,20.19,190900.0,15.1374,15.1449,15.1,15.1,190900.0
2009-05-18 13:35:00,20.19,20.21,20.09,20.2,257800.0,15.1,15.1149,15.0252,15.1075,257800.0
2009-05-18 13:40:00,20.2,20.2,20.11,20.13,195000.0,15.1075,15.1075,15.0402,15.0551,195000.0
2009-05-18 13:45:00,20.13,20.15,20.12,20.12,125900.0,15.0551,15.0701,15.0476,15.0476,125900.0
2009-05-18 13:50:00,20.12,20.17,20.09,20.15,194600.0,15.0476,15.085,15.0252,15.0701,194600.0
2009-05-18 13:55:00,20.15,20.19,20.15,20.16,125000.0,15.0701,15.1,15.0701,15.0776,125000.0
2009-05-18 14:00:00,20.16,20.16,20.0,20.07,287800.0,15.0776,15.0776,14.9579,15.0102,287800.0
2009-05-18 14:05:00,20.06,20.07,20.03,20.03,169100.0,15.0028,15.0102,14.9803,14.9803,169100.0
2009-05-18 14:10:00,20.03,20.06,20.01,20.01,196400.0,14.9803,15.0028,14.9654,14.9654,196400.0
2009-05-18 14:15:00,20.01,20.02,19.89,19.91,468000.0,14.9654,14.9728,14.8756,14.8906,468000.0
2009-05-18 14:20:00,19.9,19.91,19.83,19.85,512200.0,14.8831,14.8906,14.8307,14.8457,512200.0
2009-05-18 14:25:00,19.85,19.86,19.78,19.78,579300.0,14.8457,14.8532,14.7934,14.7934,579300.0
2009-05-18 14:30:00,19.78,19.85,19.76,19.8,443400.0,14.7934,14.8457,14.7784,14.8083,443400.0
2009-05-18 14:35:00,19.8,19.81,19.76,19.79,437800.0,14.8083,14.8158,14.7784,14.8008,437800.0
2009-05-18 14:40:00,19.79,19.85,19.75,19.84,420300.0,14.8008,14.8457,14.7709,14.8382,420300.0
2009-05-18 14:45:00,19.84,19.94,19.84,19.86,275500.0,14.8382,14.913,14.8382,14.8532,275500.0
2009-05-18 14:50:00,19.86,19.9,19.83,19.84,455900.0,14.8532,14.8831,14.8307,14.8382,455900.0
2009-05-18 14:55:00,19.85,19.88,19.84,19.87,307100.0,14.8457,14.8681,14.8382,14.8607,307100.0
2009-05-18 15:00:00,19.87,19.88,19.82,19.82,322300.0,14.8607,14.8681,14.8233,14.8233,322300.0
2009-05-18 15:05:00,19.82,19.87,19.82,19.86,359600.0,14.8233,14.8607,14.8233,14.8532,359600.0
2009-05-18 15:10:00,19.85,19.88,19.84,19.88,374300.0,14.8457,14.8681,14.8382,14.8681,374300.0
2009-05-18 15:15:00,19.88,19.91,19.84,19.85,202100.0,14.8681,14.8906,14.8382,14.8457,202100.0
2009-05-18 15:20:00,19.85,19.87,19.76,19.78,498900.0,14.8457,14.8607,14.7784,14.7934,498900.0
2009-05-18 15:25:00,19.78,19.8,19.72,19.77,302300.0,14.7934,14.8083,14.7485,14.7859,302300.0
2009-05-18 15:30:00,19.77,19.81,19.71,19.78,528500.0,14.7859,14.8158,14.741,14.7934,528500.0
2009-05-18 15:35:00,19.77,19.89,19.77,19.86,739400.0,14.7859,14.8756,14.7859,14.8532,739400.0
2009-05-18 15:40:00,19.86,19.87,19.81,19.82,702100.0,14.8532,14.8607,14.8158,14.8233,702100.0
2009-05-18 15:45:00,19.82,19.88,19.77,19.87,790100.0,14.8233,14.8681,14.7859,14.8607,790100.0
2009-05-18 15:50:00,19.87,19.92,19.87,19.91,958100.0,14.8607,14.8981,14.8607,14.8906,958100.0
2009-05-18 15:55:00,19.92,20.04,19.91,19.98,1954200.0,14.8981,14.9878,14.8906,14.9429,1954200.0
2009-05-19 09:30:00,19.79,19.95,19.68,19.85,1036000.0,14.8008,14.9205,14.7186,14.8457,1036000.0
2009-05-19 09:35:00,19.85,19.89,19.71,19.72,857600.0,14.8457,14.8756,14.741,14.7485,857600.0
2009-05-19 09:40:00,19.72,19.76,19.58,19.58,614700.0,14.7485,14.7784,14.6438,14.6438,614700.0
2009-05-19 09:45:00,19.58,19.76,19.51,19.62,1073900.0,14.6438,14.7784,14.5914,14.6737,1073900.0
2009-05-19 09:50:00,19.61,19.62,19.48,19.5,845400.0,14.6662,14.6737,14.569,14.5839,845400.0
2009-05-19 09:55:00,19.5,19.69,19.5,19.62,382200.0,14.5839,14.726,14.5839,14.6737,382200.0
2009-05-19 10:00:00,19.62,19.66,19.5,19.52,393200.0,14.6737,14.7036,14.5839,14.5989,393200.0
2009-05-19 10:05:00,19.53,19.68,19.52,19.67,1015900.0,14.6064,14.7186,14.5989,14.7111,1015900.0
2009-05-19 10:10:00,19.67,19.69,19.6,19.69,523300.0,14.7111,14.726,14.6587,14.726,523300.0
2009-05-19 10:15:00,19.68,19.7,19.56,19.6,352600.0,14.7186,14.7335,14.6288,14.6587,352600.0
2009-05-19 10:20:00,19.6,19.67,19.56,19.65,229400.0,14.6587,14.7111,14.6288,14.6961,229400.0
2009-05-19 10:25:00,19.65,19.76,19.65,19.71,424300.0,14.6961,14.7784,14.6961,14.741,424300.0
2009-05-19 10:30:00,19.71,19.77,19.71,19.72,281400.0,14.741,14.7859,14.741,14.7485,281400.0
2009-05-19 10:35:00,19.71,19.8,19.71,19.77,345900.0,14.741,14.8083,14.741,14.7859,345900.0
2009-05-19 10:40:00,19.77,19.84,19.74,19.77,456300.0,14.7859,14.8382,14.7634,14.7859,456300.0
2009-05-19 10:45:00,19.78,19.82,19.75,19.75,397800.0,14.7934,14.8233,14.7709,14.7709,397800.0
2009-05-19 10:50:00,19.75,19.88,19.75,19.8,396100.0,14.7709,14.8681,14.7709,14.8083,396100.0
2009-05-19 10:55:00,19.81,19.9,19.81,19.89,518100.0,14.8158,14.8831,14.8158,14.8756,518100.0
2009-05-19 11:00:00,19.89,19.97,19.89,19.92,266300.0,14.8756,14.9355,14.8756,14.8981,266300.0
2009-05-19 11:05:00,19.92,19.94,19.87,19.92,382600.0,14.8981,14.913,14.8607,14.8981,382600.0
2009-05-19 11:10:00,19.92,19.94,19.85,19.86,616700.0,14.8981,14.913,14.8457,14.8532,616700.0
2009-05-19 11:15:00,19.85,19.91,19.85,19.88,293400.0,14.8457,14.8906,14.8457,14.8681,293400.0
2009-05-19 11:20:00,19.89,20.01,19.89,19.98,479900.0,14.8756,14.9654,14.8756,14.9429,479900.0
2009-05-19 11:25:00,19.99,20.16,19.98,20.15,351900.0,14.9504,15.0776,14.9429,15.0701,351900.0
2009-05-19 11:30:00,20.16,20.26,20.13,20.15,473500.0,15.0776,15.1523,15.0551,15.0701,473500.0
2009-05-19 11:35:00,20.15,20.35,20.15,20.34,325200.0,15.0701,15.2197,15.0701,15.2122,325200.0
2009-05-19 11:40:00,20.35,20.39,20.28,20.31,285000.0,15.2197,15.2496,15.1673,15.1897,285000.0
2009-05-19 11:45:00,20.31,20.33,20.24,20.33,110100.0,15.1897,15.2047,15.1374,15.2047,110100.0
2009-05-19 11:50:00,20.33,20.33,20.21,20.23,136100.0,15.2047,15.2047,15.1149,15.1299,136100.0
2009-05-19 11:55:00,20.23,20.29,20.22,20.24,143800.0,15.1299,15.1748,15.1224,15.1374,143800.0
2009-05-19 12:00:00,20.24,20.31,20.24,20.31,72400.0,15.1374,15.1897,15.1374,15.1897,72400.0
2009-05-19 12:05:00,20.3,20.31,20.24,20.27,148500.0,15.1823,15.1897,15.1374,15.1598,148500.0
2009-05-19 12:10:00,20.27,20.28,20.25,20.28,73900.0,15.1598,15.1673,15.1449,15.1673,73900.0
2009-05-19 12:15:00,20.28,20.37,20.26,20.34,149900.0,15.1673,15.2346,15.1523,15.2122,149900.0
2009-05-19 12:20:00,20.34,20.38,20.32,20.37,101300.0,15.2122,15.2421,15.1972,15.2346,101300.0
2009-05-19 12:25:00,20.38,20.38,20.25,20.28,309400.0,15.2421,15.2421,15.1449,15.1673,309400.0
2009-05-19 12:30:00,20.27,20.31,20.24,20.25,129900.0,15.1598,15.1897,15.1374,15.1449,129900.0
2009-05-19 12:35:00,20.25,20.27,20.24,20.24,180900.0,15.1449,15.1598,15.1374,15.1374,180900.0
2009-05-19 12:40:00,20.24,20.25,20.2,20.22,117200.0,15.1374,15.1449,15.1075,15.1224,117200.0
2009-05-19 12:45:00,20.21,20.24,20.17,20.17,222000.0,15.1149,15.1374,15.085,15.085,222000.0
2009-05-19 12:50:00,20.16,20.2,20.11,20.17,260800.0,15.0776,15.1075,15.0402,15.085,260800.0
2009-05-19 12:55:00,20.17,20.19,20.1,20.13,164700.0,15.085,15.1,15.0327,15.0551,164700.0
2009-05-19 13:00:00,20.13,20.2,20.11,20.2,184800.0,15.0551,15.1075,15.0402,15.1075,184800.0
2009-05-19 13:05:00,20.2,20.25,20.19,20.21,216600.0,15.1075,15.1449,15.1,15.1149,216600.0
2009-05-19 13:10:00,20.21,20.23,20.19,20.19,65600.0,15.1149,15.1299,15.1,15.1,65600.0
2009-05-19 13:15:00,20.2,20.24,20.16,20.23,286300.0,15.1075,15.1374,15.0776,15.1299,286300.0
2009-05-19 13:20:00,20.24,20.28,20.21,20.25,162800.0,15.1374,15.1673,15.1149,15.1449,162800.0
2009-05-19 13:25:00,20.25,20.26,20.18,20.21,273700.0,15.1449,15.1523,15.0925,15.1149,273700.0
2009-05-19 13:30:00,20.21,20.25,20.15,20.15,181800.0,15.1149,15.1449,15.0701,15.0701,181800.0
2009-05-19 13:35:00,20.15,20.16,20.08,20.15,549500.0,15.0701,15.0776,15.0177,15.0701,549500.0
2009-05-19 13:40:00,20.16,20.21,20.1,20.15,170300.0,15.0776,15.1149,15.0327,15.0701,170300.0
2009-05-19 13:45:00,20.14,20.17,20.12,20.13,79100.0,15.0626,15.085,15.0476,15.0551,79100.0
2009-05-19 13:50:00,20.14,20.17,20.1,20.15,233400.0,15.0626,15.085,15.0327,15.0701,233400.0
2009-05-19 13:55:00,20.15,20.2,20.13,20.17,154100.0,15.0701,15.1075,15.0551,15.085,154100.0
2009-05-19 14:00:00,20.17,20.21,20.16,20.2,301800.0,15.085,15.1149,15.0776,15.1075,301800.0
2009-05-19 14:05:00,20.21,20.29,20.19,20.28,252600.0,15.1149,15.1748,15.1,15.1673,252600.0
2009-05-19 14:10:00,20.28,20.29,20.23,20.24,101800.0,15.1673,15.1748,15.1299,15.1374,101800.0
2009-05-19 14:15:00,20.23,20.27,20.18,20.27,186900.0,15.1299,15.1598,15.0925,15.1598,186900.0
2009-05-19 14:20:00,20.26,20.31,20.26,20.29,225600.0,15.1523,15.1897,15.1523,15.1748,225600.0
2009-05-19 14:25:00,20.3,20.31,20.24,20.24,227700.0,15.1823,15.1897,15.1374,15.1374,227700.0
2009-05-19 14:30:00,20.24,20.27,20.23,20.24,139800.0,15.1374,15.1598,15.1299,15.1374,139800.0
2009-05-19 14:35:00,20.24,20.27,20.17,20.19,208200.0,15.1374,15.1598,15.085,15.1,208200.0
2009-05-19 14:40:00,20.18,20.24,20.15,20.2,311700.0,15.0925,15.1374,15.0701,15.1075,311700.0
2009-05-19 14:45:00,20.2,20.22,20.16,20.2,169000.0,15.1075,15.1224,15.0776,15.1075,169000.0
2009-05-19 14:50:00,20.2,20.24,20.2,20.24,92000.0,15.1075,15.1374,15.1075,15.1374,92000.0
2009-05-19 14:55:00,20.24,20.24,20.19,20.21,81100.0,15.1374,15.1374,15.1,15.1149,81100.0
2009-05-19 15:00:00,20.21,20.25,20.21,20.25,100600.0,15.1149,15.1449,15.1149,15.1449,100600.0
2009-05-19 15:05:00,20.24,20.25,20.21,20.24,187200.0,15.1374,15.1449,15.1149,15.1374,187200.0
2009-05-19 15:10:00,20.24,20.25,20.19,20.21,288200.0,15.1374,15.1449,15.1,15.1149,288200.0
2009-05-19 15:15:00,20.21,20.28,20.21,20.26,216300.0,15.1149,15.1673,15.1149,15.1523,216300.0
2009-05-19 15:20:00,20.27,20.28,20.21,20.26,277100.0,15.1598,15.1673,15.1149,15.1523,277100.0
2009-05-19 15:25:00,20.26,20.27,20.24,20.25,175100.0,15.1523,15.1598,15.1374,15.1449,175100.0
2009-05-19 15:30:00,20.25,20.26,20.07,20.08,342000.0,15.1449,15.1523,15.0102,15.0177,342000.0
2009-05-19 15:35:00,20.08,20.18,20.07,20.16,402500.0,15.0177,15.0925,15.0102,15.0776,402500.0
2009-05-19 15:40:00,20.15,20.18,20.08,20.09,390500.0,15.0701,15.0925,15.0177,15.0252,390500.0
2009-05-19 15:45:00,20.09,20.1,20.02,20.02,452000.0,15.0252,15.0327,14.9728,14.9728,452000.0
2009-05-19 15:50:00,20.02,20.1,20.01,20.04,772100.0,14.9728,15.0327,14.9654,14.9878,772100.0
2009-05-19 15:55:00,20.05,20.06,19.96,20.03,978900.0,14.9953,15.0028,14.928,14.9803,978900.0
2009-05-20 09:30:00,20.26,20.54,20.08,20.4,282200.0,15.1523,15.3618,15.0177,15.257,282200.0
2009-05-20 09:35:00,20.4,20.45,20.17,20.2,355300.0,15.257,15.2944,15.085,15.1075,355300.0
2009-05-20 09:40:00,20.21,20.28,20.16,20.22,358900.0,15.1149,15.1673,15.0776,15.1224,358900.0
2009-05-20 09:45:00,20.21,20.33,20.11,20.27,311100.0,15.1149,15.2047,15.0402,15.1598,311100.0
2009-05-20 09:50:00,20.28,20.36,20.28,20.35,243000.0,15.1673,15.2271,15.1673,15.2197,243000.0
2009-05-20 09:55:00,20.34,20.39,20.3,20.36,274100.0,15.2122,15.2496,15.1823,15.2271,274100.0
2009-05-20 10:00:00,20.36,20.46,20.36,20.42,416900.0,15.2271,15.3019,15.2271,15.272,416900.0
2009-05-20 10:05:00,20.42,20.49,20.41,20.48,125500.0,15.272,15.3244,15.2645,15.3169,125500.0
2009-05-20 10:10:00,20.47,20.57,20.43,20.55,751300.0,15.3094,15.3842,15.2795,15.3692,751300.0
2009-05-20 10:15:00,20.55,20.64,20.5,20.58,474400.0,15.3692,15.4365,15.3318,15.3917,474400.0
2009-05-20 10:20:00,20.58,20.63,20.58,20.61,153500.0,15.3917,15.4291,15.3917,15.4141,153500.0
2009-05-20 10:25:00,20.6,20.6,20.5,20.51,172000.0,15.4066,15.4066,15.3318,15.3393,172000.0
2009-05-20 10:30:00,20.51,20.58,20.49,20.5,249400.0,15.3393,15.3917,15.3244,15.3318,249400.0
2009-05-20 10:35:00,20.5,20.5,20.41,20.44,197100.0,15.3318,15.3318,15.2645,15.287,197100.0
2009-05-20 10:40:00,20.43,20.47,20.34,20.34,232200.0,15.2795,15.3094,15.2122,15.2122,232200.0
2009-05-20 10:45:00,20.33,20.34,20.26,20.26,267900.0,15.2047,15.2122,15.1523,15.1523,267900.0
2009-05-20 10:50:00,20.27,20.29,20.18,20.19,362000.0,15.1598,15.1748,15.0925,15.1,362000.0
2009-05-20 10:55:00,20.2,20.2,20.11,20.14,414100.0,15.1075,15.1075,15.0402,15.0626,414100.0
2009-05-20 11:00:00,20.13,20.16,20.05,20.15,358500.0,15.0551,15.0776,14.9953,15.0701,358500.0
2009-05-20 11:05:00,20.14,20.17,20.14,20.15,211800.0,15.0626,15.085,15.0626,15.0701,211800.0
2009-05-20 11:10:00,20.15,20.17,20.05,20.08,554700.0,15.0701,15.085,14.9953,15.0177,554700.0
2009-05-20 11:15:00,20.07,20.08,19.99,20.0,384900.0,15.0102,15.0177,14.9504,14.9579,384900.0
2009-05-20 11:20:00,20.0,20.0,19.95,19.98,193100.0,14.9579,14.9579,14.9205,14.9429,193100.0
2009-05-20 11:25:00,19.97,20.0,19.93,19.97,282200.0,14.9355,14.9579,14.9055,14.9355,282200.0
2009-05-20 11:30:00,19.98,20.02,19.95,20.02,145500.0,14.9429,14.9728,14.9205,14.9728,145500.0
2009-05-20 11:35:00,20.01,20.08,19.95,19.99,542600.0,14.9654,15.0177,14.9205,14.9504,542600.0
2009-05-20 11:40:00,19.99,20.09,19.99,20.07,307400.0,14.9504,15.0252,14.9504,15.0102,307400.0
2009-05-20 11:45:00,20.07,20.08,19.91,19.92,190200.0,15.0102,15.0177,14.8906,14.8981,190200.0
2009-05-20 11:50:00,19.91,19.97,19.79,19.8,381700.0,14.8906,14.9355,14.8008,14.8083,381700.0
2009-05-20 11:55:00,19.8,19.85,19.75,19.77,282800.0,14.8083,14.8457,14.7709,14.7859,282800.0
2009-05-20 12:00:00,19.76,19.87,19.75,19.87,241000.0,14.7784,14.8607,14.7709,14.8607,241000.0
2009-05-20 12:05:00,19.87,19.91,19.83,19.85,240700.0,14.8607,14.8906,14.8307,14.8457,240700.0
2009-05-20 12:10:00,19.85,19.98,19.84,19.95,136400.0,14.8457,14.9429,14.8382,14.9205,136400.0
2009-05-20 12:15:00,19.96,19.99,19.93,19.95,124500.0,14.928,14.9504,14.9055,14.9205,124500.0
2009-05-20 12:20:00,19.95,19.97,19.88,19.88,81800.0,14.9205,14.9355,14.8681,14.8681,81800.0
2009-05-20 12:25:00,19.88,19.92,19.83,19.87,103400.0,14.8681,14.8981,14.8307,14.8607,103400.0
2009-05-20 12:30:00,19.86,19.9,19.74,19.75,175400.0,14.8532,14.8831,14.7634,14.7709,175400.0
2009-05-20 12:35:00,19.75,19.77,19.65,19.7,266300.0,14.7709,14.7859,14.6961,14.7335,266300.0
2009-05-20 12:40:00,19.69,19.7,19.65,19.67,126700.0,14.726,14.7335,14.6961,14.7111,126700.0
2009-05-20 12:45:00,19.67,19.7,19.66,19.68,225600.0,14.7111,14.7335,14.7036,14.7186,225600.0
2009-05-20 12:50:00,19.68,19.7,19.63,19.63,140800.0,14.7186,14.7335,14.6812,14.6812,140800.0
2009-05-20 12:55:00,19.64,19.64,19.57,19.57,199600.0,14.6886,14.6886,14.6363,14.6363,199600.0
2009-05-20 13:00:00,19.57,19.59,19.53,19.58,182300.0,14.6363,14.6513,14.6064,14.6438,182300.0
2009-05-20 13:05:00,19.58,19.63,19.53,19.62,218600.0,14.6438,14.6812,14.6064,14.6737,218600.0
2009-05-20 13:10:00,19.61,19.66,19.6,19.65,111700.0,14.6662,14.7036,14.6587,14.6961,111700.0
2009-05-20 13:15:00,19.64,19.65,19.62,19.63,90400.0,14.6886,14.6961,14.6737,14.6812,90400.0
2009-05-20 13:20:00,19.64,19.65,19.58,19.63,160100.0,14.6886,14.6961,14.6438,14.6812,160100.0
2009-05-20 13:25:00,19.64,19.68,19.62,19.67,161200.0,14.6886,14.7186,14.6737,14.7111,161200.0
2009-05-20 13:30:00,19.67,19.67,19.63,19.63,99000.0,14.7111,14.7111,14.6812,14.6812,99000.0
2009-05-20 13:35:00,19.64,19.74,19.63,19.74,183800.0,14.6886,14.7634,14.6812,14.7634,183800.0
2009-05-20 13:40:00,19.74,19.89,19.73,19.79,393800.0,14.7634,14.8756,14.756,14.8008,393800.0
2009-05-20 13:45:00,19.78,19.85,19.77,19.83,299000.0,14.7934,14.8457,14.7859,14.8307,299000.0
2009-05-20 13:50:00,19.83,19.87,19.81,19.86,158000.0,14.8307,14.8607,14.8158,14.8532,158000.0
2009-05-20 13:55:00,19.86,19.87,19.83,19.84,115300.0,14.8532,14.8607,14.8307,14.8382,115300.0
2009-05-20 14:00:00,19.84,19.84,19.74,19.79,350100.0,14.8382,14.8382,14.7634,14.8008,350100.0
2009-05-20 14:05:00,19.8,19.89,19.78,19.84,158800.0,14.8083,14.8756,14.7934,14.8382,158800.0
2009-05-20 14:10:00,19.83,19.88,19.81,19.84,137900.0,14.8307,14.8681,14.8158,14.8382,137900.0
2009-05-20 14:15:00,19.84,19.93,19.81,19.93,180100.0,14.8382,14.9055,14.8158,14.9055,180100.0
2009-05-20 14:20:00,19.91,20.01,19.91,20.0,170000.0,14.8906,14.9654,14.8906,14.9579,170000.0
2009-05-20 14:25:00,20.0,20.0,19.94,19.94,70000.0,14.9579,14.9579,14.913,14.913,70000.0
2009-05-20 14:30:00,19.95,19.95,19.83,19.84,225600.0,14.9205,14.9205,14.8307,14.8382,225600.0
2009-05-20 14:35:00,19.85,19.92,19.85,19.9,186400.0,14.8457,14.8981,14.8457,14.8831,186400.0
2009-05-20 14:40:00,19.9,19.99,19.86,19.99,302200.0,14.8831,14.9504,14.8532,14.9504,302200.0
2009-05-20 14:45:00,19.98,20.03,19.96,20.02,219600.0,14.9429,14.9803,14.928,14.9728,219600.0
2009-05-20 14:50:00,20.02,20.09,19.96,20.04,202300.0,14.9728,15.0252,14.928,14.9878,202300.0
2009-05-20 14:55:00,20.04,20.06,19.95,20.01,167800.0,14.9878,15.0028,14.9205,14.9654,167800.0
2009-05-20 15:00:00,20.01,20.02,19.92,19.93,119200.0,14.9654,14.9728,14.8981,14.9055,119200.0
2009-05-20 15:05:00,19.93,19.96,19.86,19.87,132300.0,14.9055,14.928,14.8532,14.8607,132300.0
2009-05-20 15:10:00,19.86,19.89,19.8,19.83,213900.0,14.8532,14.8756,14.8083,14.8307,213900.0
2009-05-20 15:15:00,19.83,19.84,19.8,19.81,104100.0,14.8307,14.8382,14.8083,14.8158,104100.0
2009-05-20 15:20:00,19.82,19.82,19.7,19.73,259800.0,14.8233,14.8233,14.7335,14.756,259800.0
2009-05-20 15:25:00,19.74,19.84,19.71,19.74,244800.0,14.7634,14.8382,14.741,14.7634,244800.0
2009-05-20 15:30:00,19.75,19.75,19.67,19.7,231500.0,14.7709,14.7709,14.7111,14.7335,231500.0
2009-05-20 15:35:00,19.7,19.74,19.69,19.69,367400.0,14.7335,14.7634,14.726,14.726,367400.0
2009-05-20 15:40:00,19.69,19.72,19.52,19.54,487800.0,14.726,14.7485,14.5989,14.6139,487800.0
2009-05-20 15:45:00,19.54,19.65,19.53,19.63,369300.0,14.6139,14.6961,14.6064,14.6812,369300.0
2009-05-20 15:50:00,19.63,19.71,19.62,19.69,519700.0,14.6812,14.741,14.6737,14.726,519700.0
2009-05-20 15:55:00,19.68,19.74,19.68,19.71,832400.0,14.7186,14.7634,14.7186,14.741,832400.0
2009-05-21 09:30:00,19.43,19.48,19.3,19.41,220100.0,14.5316,14.569,14.4344,14.5166,220100.0
2009-05-21 09:35:00,19.42,19.51,19.3,19.47,300900.0,14.5241,14.5914,14.4344,14.5615,300900.0
2009-05-21 09:40:00,19.46,19.59,19.45,19.58,486500.0,14.554,14.6513,14.5465,14.6438,486500.0
2009-05-21 09:45:00,19.57,19.75,19.57,19.7,251700.0,14.6363,14.7709,14.6363,14.7335,251700.0
2009-05-21 09:50:00,19.7,19.78,19.58,19.62,242900.0,14.7335,14.7934,14.6438,14.6737,242900.0
2009-05-21 09:55:00,19.62,19.68,19.5,19.51,191700.0,14.6737,14.7186,14.5839,14.5914,191700.0
2009-05-21 10:00:00,19.5,19.65,19.5,19.54,209900.0,14.5839,14.6961,14.5839,14.6139,209900.0
2009-05-21 10:05:00,19.54,19.71,19.54,19.68,244700.0,14.6139,14.741,14.6139,14.7186,244700.0
2009-05-21 10:10:00,19.67,19.67,19.59,19.59,218100.0,14.7111,14.7111,14.6513,14.6513,218100.0
2009-05-21 10:15:00,19.6,19.7,19.51,19.54,218700.0,14.6587,14.7335,14.5914,14.6139,218700.0
2009-05-21 10:20:00,19.53,19.55,19.45,19.45,146000.0,14.6064,14.6213,14.5465,14.5465,146000.0
2009-05-21 10:25:00,19.45,19.53,19.44,19.5,157200.0,14.5465,14.6064,14.5391,14.5839,157200.0
2009-05-21 10:30:00,19.5,19.58,19.47,19.56,234500.0,14.5839,14.6438,14.5615,14.6288,234500.0
2009-05-21 10:35:00,19.56,19.57,19.49,19.49,115000.0,14.6288,14.6363,14.5765,14.5765,115000.0
2009-05-21 10:40:00,19.49,19.61,19.49,19.58,160600.0,14.5765,14.6662,14.5765,14.6438,160600.0
2009-05-21 10:45:00,19.58,19.6,19.57,19.58,105500.0,14.6438,14.6587,14.6363,14.6438,105500.0
2009-05-21 10:50:00,19.57,19.58,19.5,19.5,103200.0,14.6363,14.6438,14.5839,14.5839,103200.0
2009-05-21 10:55:00,19.5,19.5,19.41,19.46,130800.0,14.5839,14.5839,14.5166,14.554,130800.0
2009-05-21 11:00:00,19.45,19.46,19.38,19.42,94900.0,14.5465,14.554,14.4942,14.5241,94900.0
2009-05-21 11:05:00,19.42,19.44,19.4,19.42,102100.0,14.5241,14.5391,14.5092,14.5241,102100.0
2009-05-21 11:10:00,19.42,19.49,19.42,19.49,118800.0,14.5241,14.5765,14.5241,14.5765,118800.0
2009-05-21 11:15:00,19.48,19.55,19.48,19.53,114800.0,14.569,14.6213,14.569,14.6064,114800.0
2009-05-21 11:20:00,19.53,19.54,19.47,19.47,74800.0,14.6064,14.6139,14.5615,14.5615,74800.0
2009-05-21 11:25:00,19.48,19.5,19.44,19.49,68000.0,14.569,14.5839,14.5391,14.5765,68000.0
2009-05-21 11:30:00,19.49,19.52,19.49,19.51,77000.0,14.5765,14.5989,14.5765,14.5914,77000.0
2009-05-21 11:35:00,19.51,19.56,19.51,19.54,91900.0,14.5914,14.6288,14.5914,14.6139,91900.0
2009-05-21 11:40:00,19.54,19.55,19.51,19.53,69500.0,14.6139,14.6213,14.5914,14.6064,69500.0
2009-05-21 11:45:00,19.53,19.57,19.53,19.56,62800.0,14.6064,14.6363,14.6064,14.6288,62800.0
2009-05-21 11:50:00,19.56,19.59,19.54,19.55,96100.0,14.6288,14.6513,14.6139,14.6213,96100.0
2009-05-21 11:55:00,19.56,19.59,19.55,19.55,119000.0,14.6288,14.6513,14.6213,14.6213,119000.0
2009-05-21 12:00:00,19.55,19.61,19.55,19.57,111300.0,14.6213,14.6662,14.6213,14.6363,111300.0
2009-05-21 12:05:00,19.57,19.57,19.54,19.55,56800.0,14.6363,14.6363,14.6139,14.6213,56800.0
2009-05-21 12:10:00,19.56,19.57,19.52,19.53,58900.0,14.6288,14.6363,14.5989,14.6064,58900.0
2009-05-21 12:15:00,19.53,19.57,19.5,19.53,252600.0,14.6064,14.6363,14.5839,14.6064,252600.0
2009-05-21 12:20:00,19.53,19.55,19.5,19.52,46700.0,14.6064,14.6213,14.5839,14.5989,46700.0
2009-05-21 12:25:00,19.53,19.53,19.49,19.51,85000.0,14.6064,14.6064,14.5765,14.5914,85000.0
2009-05-21 12:30:00,19.51,19.52,19.49,19.5,109600.0,14.5914,14.5989,14.5765,14.5839,109600.0
2009-05-21 12:35:00,19.5,19.56,19.5,19.54,94300.0,14.5839,14.6288,14.5839,14.6139,94300.0
2009-05-21 12:40:00,19.54,19.55,19.45,19.46,187600.0,14.6139,14.6213,14.5465,14.554,187600.0
2009-05-21 12:45:00,19.46,19.46,19.42,19.46,80300.0,14.554,14.554,14.5241,14.554,80300.0
2009-05-21 12:50:00,19.46,19.48,19.39,19.41,98400.0,14.554,14.569,14.5017,14.5166,98400.0
2009-05-21 12:55:00,19.41,19.48,19.41,19.44,102500.0,14.5166,14.569,14.5166,14.5391,102500.0
2009-05-21 13:00:00,19.44,19.5,19.42,19.42,92500.0,14.5391,14.5839,14.5241,14.5241,92500.0
2009-05-21 13:05:00,19.42,19.44,19.38,19.39,84100.0,14.5241,14.5391,14.4942,14.5017,84100.0
2009-05-21 13:10:00,19.39,19.4,19.38,19.4,38800.0,14.5017,14.5092,14.4942,14.5092,38800.0
2009-05-21 13:15:00,19.4,19.4,19.34,19.35,110400.0,14.5092,14.5092,14.4643,14.4718,110400.0
2009-05-21 13:20:00,19.34,19.35,19.3,19.33,126800.0,14.4643,14.4718,14.4344,14.4568,126800.0
2009-05-21 13:25:00,19.33,19.34,19.28,19.32,100200.0,14.4568,14.4643,14.4194,14.4493,100200.0
2009-05-21 13:30:00,19.32,19.34,19.29,19.3,115300.0,14.4493,14.4643,14.4269,14.4344,115300.0
2009-05-21 13:35:00,19.29,19.3,19.21,19.22,189100.0,14.4269,14.4344,14.3671,14.3745,189100.0
2009-05-21 13:40:00,19.22,19.22,19.2,19.21,161700.0,14.3745,14.3745,14.3596,14.3671,161700.0
2009-05-21 13:45:00,19.21,19.24,19.2,19.22,315000.0,14.3671,14.3895,14.3596,14.3745,315000.0
2009-05-21 13:50:00,19.21,19.22,19.17,19.21,112300.0,14.3671,14.3745,14.3371,14.3671,112300.0
2009-05-21 13:55:00,19.22,19.24,19.19,19.2,177600.0,14.3745,14.3895,14.3521,14.3596,177600.0
2009-05-21 14:00:00,19.19,19.26,19.16,19.16,208100.0,14.3521,14.4044,14.3297,14.3297,208100.0
2009-05-21 14:05:00,19.16,19.18,19.08,19.1,311000.0,14.3297,14.3446,14.2698,14.2848,311000.0
2009-05-21 14:10:00,19.11,19.11,19.06,19.1,378500.0,14.2923,14.2923,14.2549,14.2848,378500.0
2009-05-21 14:15:00,19.1,19.11,19.06,19.08,324300.0,14.2848,14.2923,14.2549,14.2698,324300.0
2009-05-21 14:20:00,19.08,19.09,19.05,19.09,230800.0,14.2698,14.2773,14.2474,14.2773,230800.0
2009-05-21 14:25:00,19.09,19.14,19.08,19.14,96300.0,14.2773,14.3147,14.2698,14.3147,96300.0
2009-05-21 14:30:00,19.14,19.17,19.1,19.17,230100.0,14.3147,14.3371,14.2848,14.3371,230100.0
2009-05-21 14:35:00,19.17,19.18,19.13,19.17,243400.0,14.3371,14.3446,14.3072,14.3371,243400.0
2009-05-21 14:40:00,19.18,19.18,19.08,19.09,159100.0,14.3446,14.3446,14.2698,14.2773,159100.0
2009-05-21 14:45:00,19.1,19.14,19.08,19.09,142600.0,14.2848,14.3147,14.2698,14.2773,142600.0
2009-05-21 14:50:00,19.09,19.12,19.07,19.12,113100.0,14.2773,14.2997,14.2623,14.2997,113100.0
2009-05-21 14:55:00,19.12,19.16,19.09,19.15,181400.0,14.2997,14.3297,14.2773,14.3222,181400.0
2009-05-21 15:00:00,19.16,19.24,19.14,19.18,207400.0,14.3297,14.3895,14.3147,14.3446,207400.0
2009-05-21 15:05:00,19.18,19.18,19.1,19.1,139900.0,14.3446,14.3446,14.2848,14.2848,139900.0
2009-05-21 15:10:00,19.11,19.14,19.09,19.11,112500.0,14.2923,14.3147,14.2773,14.2923,112500.0
2009-05-21 15:15:00,19.11,19.17,19.09,19.13,202300.0,14.2923,14.3371,14.2773,14.3072,202300.0
2009-05-21 15:20:00,19.13,19.14,19.08,19.11,101200.0,14.3072,14.3147,14.2698,14.2923,101200.0
2009-05-21 15:25:00,19.11,19.12,19.05,19.12,229200.0,14.2923,14.2997,14.2474,14.2997,229200.0
2009-05-21 15:30:00,19.12,19.23,19.12,19.17,313500.0,14.2997,14.382,14.2997,14.3371,313500.0
2009-05-21 15:35:00,19.17,19.25,19.17,19.24,285600.0,14.3371,14.397,14.3371,14.3895,285600.0
2009-05-21 15:40:00,19.24,19.27,19.17,19.24,356500.0,14.3895,14.4119,14.3371,14.3895,356500.0
2009-05-21 15:45:00,19.18,19.3,19.18,19.21,276700.0,14.3446,14.4344,14.3446,14.3671,276700.0
2009-05-21 15:50:00,19.21,19.33,19.18,19.26,308100.0,14.3671,14.4568,14.3446,14.4044,308100.0
2009-05-21 15:55:00,19.26,19.33,19.26,19.31,653800.0,14.4044,14.4568,14.4044,14.4418,653800.0
2009-05-22 09:30:00,19.36,19.54,19.22,19.53,213800.0,14.4792,14.6139,14.3745,14.6064,213800.0
2009-05-22 09:35:00,19.53,19.55,19.31,19.34,256000.0,14.6064,14.6213,14.4418,14.4643,256000.0
2009-05-22 09:40:00,19.34,19.37,19.21,19.26,222200.0,14.4643,14.4867,14.3671,14.4044,222200.0
2009-05-22 09:45:00,19.27,19.27,19.18,19.23,272000.0,14.4119,14.4119,14.3446,14.382,272000.0
2009-05-22 09:50:00,19.22,19.23,19.09,19.21,279600.0,14.3745,14.382,14.2773,14.3671,279600.0
2009-05-22 09:55:00,19.21,19.34,19.2,19.31,161800.0,14.3671,14.4643,14.3596,14.4418,161800.0
2009-05-22 10:00:00,19.31,19.42,19.28,19.41,301600.0,14.4418,14.5241,14.4194,14.5166,301600.0
2009-05-22 10:05:00,19.4,19.44,19.3,19.3,205800.0,14.5092,14.5391,14.4344,14.4344,205800.0
2009-05-22 10:10:00,19.3,19.33,19.27,19.31,301800.0,14.4344,14.4568,14.4119,14.4418,301800.0
2009-05-22 10:15:00,19.31,19.47,19.29,19.39,179100.0,14.4418,14.5615,14.4269,14.5017,179100.0
2009-05-22 10:20:00,19.39,19.47,19.34,19.4,138400.0,14.5017,14.5615,14.4643,14.5092,138400.0
2009-05-22 10:25:00,19.41,19.5,19.39,19.43,184500.0,14.5166,14.5839,14.5017,14.5316,184500.0
2009-05-22 10:30:00,19.43,19.49,19.39,19.44,155000.0,14.5316,14.5765,14.5017,14.5391,155000.0
2009-05-22 10:35:00,19.44,19.48,19.41,19.43,163900.0,14.5391,14.569,14.5166,14.5316,163900.0
2009-05-22 10:40:00,19.43,19.51,19.4,19.5,203200.0,14.5316,14.5914,14.5092,14.5839,203200.0
2009-05-22 10:45:00,19.5,19.57,19.48,19.48,166500.0,14.5839,14.6363,14.569,14.569,166500.0
2009-05-22 10:50:00,19.48,19.51,19.48,19.48,278600.0,14.569,14.5914,14.569,14.569,278600.0
2009-05-22 10:55:00,19.48,19.5,19.48,19.49,61600.0,14.569,14.5839,14.569,14.5765,61600.0
2009-05-22 11:00:00,19.49,19.49,19.45,19.45,79800.0,14.5765,14.5765,14.5465,14.5465,79800.0
2009-05-22 11:05:00,19.45,19.54,19.45,19.53,96100.0,14.5465,14.6139,14.5465,14.6064,96100.0
2009-05-22 11:10:00,19.53,19.55,19.52,19.52,65200.0,14.6064,14.6213,14.5989,14.5989,65200.0
2009-05-22 11:15:00,19.52,19.58,19.52,19.57,146800.0,14.5989,14.6438,14.5989,14.6363,146800.0
2009-05-22 11:20:00,19.57,19.58,19.52,19.52,101800.0,14.6363,14.6438,14.5989,14.5989,101800.0
2009-05-22 11:25:00,19.52,19.52,19.47,19.49,87800.0,14.5989,14.5989,14.5615,14.5765,87800.0
2009-05-22 11:30:00,19.49,19.53,19.49,19.53,70400.0,14.5765,14.6064,14.5765,14.6064,70400.0
2009-05-22 11:35:00,19.52,19.53,19.44,19.49,193100.0,14.5989,14.6064,14.5391,14.5765,193100.0
2009-05-22 11:40:00,19.49,19.54,19.48,19.5,140100.0,14.5765,14.6139,14.569,14.5839,140100.0
2009-05-22 11:45:00,19.5,19.52,19.49,19.5,95700.0,14.5839,14.5989,14.5765,14.5839,95700.0
2009-05-22 11:50:00,19.5,19.52,19.44,19.44,132400.0,14.5839,14.5989,14.5391,14.5391,132400.0
2009-05-22 11:55:00,19.44,19.49,19.43,19.49,51400.0,14.5391,14.5765,14.5316,14.5765,51400.0
2009-05-22 12:00:00,19.49,19.54,19.49,19.51,157700.0,14.5765,14.6139,14.5765,14.5914,157700.0
2009-05-22 12:05:00,19.51,19.56,19.51,19.55,91400.0,14.5914,14.6288,14.5914,14.6213,91400.0
2009-05-22 12:10:00,19.55,19.6,19.52,19.53,150100.0,14.6213,14.6587,14.5989,14.6064,150100.0
2009-05-22 12:15:00,19.53,19.54,19.48,19.49,102300.0,14.6064,14.6139,14.569,14.5765,102300.0
2009-05-22 12:20:00,19.49,19.5,19.44,19.47,73900.0,14.5765,14.5839,14.5391,14.5615,73900.0
2009-05-22 12:25:00,19.47,19.5,19.43,19.45,96700.0,14.5615,14.5839,14.5316,14.5465,96700.0
2009-05-22 12:30:00,19.45,19.47,19.42,19.42,128800.0,14.5465,14.5615,14.5241,14.5241,128800.0
2009-05-22 12:35:00,19.42,19.5,19.42,19.5,70600.0,14.5241,14.5839,14.5241,14.5839,70600.0
2009-05-22 12:40:00,19.5,19.52,19.48,19.52,105000.0,14.5839,14.5989,14.569,14.5989,105000.0
2009-05-22 12:45:00,19.51,19.52,19.49,19.51,70300.0,14.5914,14.5989,14.5765,14.5914,70300.0
2009-05-22 12:50:00,19.51,19.59,19.5,19.58,106900.0,14.5914,14.6513,14.5839,14.6438,106900.0
2009-05-22 12:55:00,19.58,19.64,19.57,19.59,129200.0,14.6438,14.6886,14.6363,14.6513,129200.0
2009-05-22 13:00:00,19.59,19.63,19.58,19.61,119800.0,14.6513,14.6812,14.6438,14.6662,119800.0
2009-05-22 13:05:00,19.61,19.61,19.56,19.57,50700.0,14.6662,14.6662,14.6288,14.6363,50700.0
2009-05-22 13:10:00,19.56,19.57,19.5,19.54,74800.0,14.6288,14.6363,14.5839,14.6139,74800.0
2009-05-22 13:15:00,19.53,19.55,19.53,19.54,26300.0,14.6064,14.6213,14.6064,14.6139,26300.0
2009-05-22 13:20:00,19.53,19.56,19.53,19.55,47400.0,14.6064,14.6288,14.6064,14.6213,47400.0
2009-05-22 13:25:00,19.55,19.58,19.51,19.51,56500.0,14.6213,14.6438,14.5914,14.5914,56500.0
2009-05-22 13:30:00,19.51,19.51,19.47,19.5,125100.0,14.5914,14.5914,14.5615,14.5839,125100.0
2009-05-22 13:35:00,19.5,19.54,19.5,19.54,87800.0,14.5839,14.6139,14.5839,14.6139,87800.0
2009-05-22 13:40:00,19.54,19.55,19.51,19.54,86600.0,14.6139,14.6213,14.5914,14.6139,86600.0
2009-05-22 13:45:00,19.54,19.58,19.54,19.55,54700.0,14.6139,14.6438,14.6139,14.6213,54700.0
2009-05-22 13:50:00,19.56,19.6,19.56,19.59,143400.0,14.6288,14.6587,14.6288,14.6513,143400.0
2009-05-22 13:55:00,19.59,19.59,19.53,19.56,103900.0,14.6513,14.6513,14.6064,14.6288,103900.0
2009-05-22 14:00:00,19.56,19.6,19.56,19.56,108500.0,14.6288,14.6587,14.6288,14.6288,108500.0
2009-05-22 14:05:00,19.56,19.59,19.54,19.59,222300.0,14.6288,14.6513,14.6139,14.6513,222300.0
2009-05-22 14:10:00,19.59,19.59,19.54,19.55,100700.0,14.6513,14.6513,14.6139,14.6213,100700.0
2009-05-22 14:15:00,19.55,19.58,19.52,19.56,71900.0,14.6213,14.6438,14.5989,14.6288,71900.0
2009-05-22 14:20:00,19.56,19.58,19.55,19.57,97900.0,14.6288,14.6438,14.6213,14.6363,97900.0
2009-05-22 14:25:00,19.57,19.57,19.56,19.56,71200.0,14.6363,14.6363,14.6288,14.6288,71200.0
2009-05-22 14:30:00,19.56,19.58,19.53,19.58,141400.0,14.6288,14.6438,14.6064,14.6438,141400.0
2009-05-22 14:35:00,19.57,19.6,19.57,19.6,93900.0,14.6363,14.6587,14.6363,14.6587,93900.0
2009-05-22 14:40:00,19.6,19.63,19.59,19.62,155200.0,14.6587,14.6812,14.6513,14.6737,155200.0
2009-05-22 14:45:00,19.62,19.63,19.59,19.59,49200.0,14.6737,14.6812,14.6513,14.6513,49200.0
2009-05-22 14:50:00,19.59,19.6,19.57,19.59,37000.0,14.6513,14.6587,14.6363,14.6513,37000.0
2009-05-22 14:55:00,19.59,19.64,19.58,19.64,76200.0,14.6513,14.6886,14.6438,14.6886,76200.0
2009-05-22 15:00:00,19.64,19.64,19.59,19.6,56000.0,14.6886,14.6886,14.6513,14.6587,56000.0
2009-05-22 15:05:00,19.59,19.62,19.59,19.59,57200.0,14.6513,14.6737,14.6513,14.6513,57200.0
2009-05-22 15:10:00,19.6,19.62,19.58,19.59,96300.0,14.6587,14.6737,14.6438,14.6513,96300.0
2009-05-22 15:15:00,19.58,19.59,19.48,19.49,211100.0,14.6438,14.6513,14.569,14.5765,211100.0
2009-05-22 15:20:00,19.49,19.54,19.46,19.48,109000.0,14.5765,14.6139,14.554,14.569,109000.0
2009-05-22 15:25:00,19.48,19.49,19.43,19.45,189200.0,14.569,14.5765,14.5316,14.5465,189200.0
2009-05-22 15:30:00,19.45,19.48,19.44,19.47,192800.0,14.5465,14.569,14.5391,14.5615,192800.0
2009-05-22 15:35:00,19.46,19.56,19.45,19.52,195700.0,14.554,14.6288,14.5465,14.5989,195700.0
2009-05-22 15:40:00,19.51,19.52,19.45,19.45,158700.0,14.5914,14.5989,14.5465,14.5465,158700.0
2009-05-22 15:45:00,19.45,19.47,19.4,19.44,215600.0,14.5465,14.5615,14.5092,14.5391,215600.0
2009-05-22 15:50:00,19.44,19.45,19.36,19.39,394300.0,14.5391,14.5465,14.4792,14.5017,394300.0
2009-05-22 15:55:00,19.4,19.4,19.35,19.37,388700.0,14.5092,14.5092,14.4718,14.4867,388700.0
2009-05-26 09:30:00,19.19,19.59,19.19,19.58,290700.0,14.3521,14.6513,14.3521,14.6438,290700.0
2009-05-26 09:35:00,19.57,19.8,19.55,19.76,453800.0,14.6363,14.8083,14.6213,14.7784,453800.0
2009-05-26 09:40:00,19.75,19.98,19.73,19.91,519900.0,14.7709,14.9429,14.756,14.8906,519900.0
2009-05-26 09:45:00,19.91,20.01,19.9,19.96,308700.0,14.8906,14.9654,14.8831,14.928,308700.0
2009-05-26 09:50:00,19.96,19.97,19.85,19.85,246100.0,14.928,14.9355,14.8457,14.8457,246100.0
2009-05-26 09:55:00,19.85,19.97,19.85,19.94,222000.0,14.8457,14.9355,14.8457,14.913,222000.0
2009-05-26 10:00:00,19.94,20.17,19.93,20.12,555800.0,14.913,15.085,14.9055,15.0476,555800.0
2009-05-26 10:05:00,20.12,20.38,20.12,20.24,449000.0,15.0476,15.2421,15.0476,15.1374,449000.0
2009-05-26 10:10:00,20.25,20.38,20.25,20.3,445300.0,15.1449,15.2421,15.1449,15.1823,445300.0
2009-05-26 10:15:00,20.3,20.33,20.12,20.15,651600.0,15.1823,15.2047,15.0476,15.0701,651600.0
2009-05-26 10:20:00,20.15,20.17,20.05,20.05,841700.0,15.0701,15.085,14.9953,14.9953,841700.0
2009-05-26 10:25:00,20.05,20.06,19.94,19.98,307400.0,14.9953,15.0028,14.913,14.9429,307400.0
2009-05-26 10:30:00,19.98,20.04,19.97,20.0,300900.0,14.9429,14.9878,14.9355,14.9579,300900.0
2009-05-26 10:35:00,20.0,20.09,19.94,19.96,235600.0,14.9579,15.0252,14.913,14.928,235600.0
2009-05-26 10:40:00,19.96,20.0,19.94,19.95,139200.0,14.928,14.9579,14.913,14.9205,139200.0
2009-05-26 10:45:00,19.96,20.0,19.95,19.99,116200.0,14.928,14.9579,14.9205,14.9504,116200.0
2009-05-26 10:50:00,19.99,20.06,19.98,20.06,165600.0,14.9504,15.0028,14.9429,15.0028,165600.0
2009-05-26 10:55:00,20.06,20.07,19.96,19.98,149400.0,15.0028,15.0102,14.928,14.9429,149400.0
2009-05-26 11:00:00,19.98,20.0,19.92,19.97,313500.0,14.9429,14.9579,14.8981,14.9355,313500.0
2009-05-26 11:05:00,19.97,20.0,19.91,19.91,166200.0,14.9355,14.9579,14.8906,14.8906,166200.0
2009-05-26 11:10:00,19.92,19.95,19.88,19.95,201900.0,14.8981,14.9205,14.8681,14.9205,201900.0
2009-05-26 11:15:00,19.94,19.95,19.9,19.95,93600.0,14.913,14.9205,14.8831,14.9205,93600.0
2009-05-26 11:20:00,19.95,19.99,19.94,19.99,122500.0,14.9205,14.9504,14.913,14.9504,122500.0
2009-05-26 11:25:00,19.99,20.0,19.95,19.99,62000.0,14.9504,14.9579,14.9205,14.9504,62000.0
2009-05-26 11:30:00,20.0,20.0,19.99,20.0,41700.0,14.9579,14.9579,14.9504,14.9579,41700.0
2009-05-26 11:35:00,20.0,20.0,19.95,19.95,94500.0,14.9579,14.9579,14.9205,14.9205,94500.0
2009-05-26 11:40:00,19.95,19.98,19.89,19.93,269100.0,14.9205,14.9429,14.8756,14.9055,269100.0
2009-05-26 11:45:00,19.93,19.94,19.91,19.92,124600.0,14.9055,14.913,14.8906,14.8981,124600.0
2009-05-26 11:50:00,19.92,19.92,19.88,19.9,99000.0,14.8981,14.8981,14.8681,14.8831,99000.0
2009-05-26 11:55:00,19.9,19.94,19.9,19.93,63600.0,14.8831,14.913,14.8831,14.9055,63600.0
2009-05-26 12:00:00,19.92,19.94,19.88,19.89,106300.0,14.8981,14.913,14.8681,14.8756,106300.0
2009-05-26 12:05:00,19.89,19.89,19.87,19.88,58000.0,14.8756,14.8756,14.8607,14.8681,58000.0
2009-05-26 12:10:00,19.88,19.88,19.84,19.84,78500.0,14.8681,14.8681,14.8382,14.8382,78500.0
2009-05-26 12:15:00,19.84,19.87,19.82,19.85,198700.0,14.8382,14.8607,14.8233,14.8457,198700.0
2009-05-26 12:20:00,19.84,19.89,19.84,19.88,73100.0,14.8382,14.8756,14.8382,14.8681,73100.0
2009-05-26 12:25:00,19.89,19.92,19.87,19.9,79900.0,14.8756,14.8981,14.8607,14.8831,79900.0
2009-05-26 12:30:00,19.9,19.91,19.87,19.89,48700.0,14.8831,14.8906,14.8607,14.8756,48700.0
2009-05-26 12:35:00,19.89,20.02,19.88,19.95,441800.0,14.8756,14.9728,14.8681,14.9205,441800.0
2009-05-26 12:40:00,19.95,20.01,19.95,19.99,125900.0,14.9205,14.9654,14.9205,14.9504,125900.0
2009-05-26 12:45:00,19.99,20.12,19.99,20.11,131300.0,14.9504,15.0476,14.9504,15.0402,131300.0
2009-05-26 12:50:00,20.11,20.15,20.04,20.13,114200.0,15.0402,15.0701,14.9878,15.0551,114200.0
2009-05-26 12:55:00,20.13,20.14,20.08,20.1,67900.0,15.0551,15.0626,15.0177,15.0327,67900.0
2009-05-26 13:00:00,20.1,20.13,20.08,20.13,60800.0,15.0327,15.0551,15.0177,15.0551,60800.0
2009-05-26 13:05:00,20.13,20.17,20.11,20.11,95100.0,15.0551,15.085,15.0402,15.0402,95100.0
2009-05-26 13:10:00,20.12,20.15,20.1,20.12,75900.0,15.0476,15.0701,15.0327,15.0476,75900.0
2009-05-26 13:15:00,20.13,20.16,20.11,20.16,49700.0,15.0551,15.0776,15.0402,15.0776,49700.0
2009-05-26 13:20:00,20.15,20.16,20.07,20.12,54000.0,15.0701,15.0776,15.0102,15.0476,54000.0
2009-05-26 13:25:00,20.13,20.17,20.12,20.15,56000.0,15.0551,15.085,15.0476,15.0701,56000.0
2009-05-26 13:30:00,20.14,20.17,20.13,20.17,93800.0,15.0626,15.085,15.0551,15.085,93800.0
2009-05-26 13:35:00,20.17,20.18,20.16,20.17,56900.0,15.085,15.0925,15.0776,15.085,56900.0
2009-05-26 13:40:00,20.17,20.2,20.15,20.18,105200.0,15.085,15.1075,15.0701,15.0925,105200.0
2009-05-26 13:45:00,20.18,20.22,20.17,20.18,109200.0,15.0925,15.1224,15.085,15.0925,109200.0
2009-05-26 13:50:00,20.19,20.19,20.15,20.18,54200.0,15.1,15.1,15.0701,15.0925,54200.0
2009-05-26 13:55:00,20.18,20.22,20.17,20.21,75600.0,15.0925,15.1224,15.085,15.1149,75600.0
2009-05-26 14:00:00,20.21,20.24,20.2,20.22,115700.0,15.1149,15.1374,15.1075,15.1224,115700.0
2009-05-26 14:05:00,20.22,20.25,20.21,20.25,57500.0,15.1224,15.1449,15.1149,15.1449,57500.0
2009-05-26 14:10:00,20.25,20.25,20.21,20.23,129000.0,15.1449,15.1449,15.1149,15.1299,129000.0
2009-05-26 14:15:00,20.24,20.28,20.22,20.25,179000.0,15.1374,15.1673,15.1224,15.1449,179000.0
2009-05-26 14:20:00,20.25,20.26,20.16,20.16,130400.0,15.1449,15.1523,15.0776,15.0776,130400.0
2009-05-26 14:25:00,20.16,20.18,20.15,20.16,98200.0,15.0776,15.0925,15.0701,15.0776,98200.0
2009-05-26 14:30:00,20.17,20.19,20.15,20.15,105700.0,15.085,15.1,15.0701,15.0701,105700.0
2009-05-26 14:35:00,20.15,20.17,20.11,20.11,80200.0,15.0701,15.085,15.0402,15.0402,80200.0
2009-05-26 14:40:00,20.12,20.17,20.09,20.1,213300.0,15.0476,15.085,15.0252,15.0327,213300.0
2009-05-26 14:45:00,20.1,20.13,20.09,20.11,106300.0,15.0327,15.0551,15.0252,15.0402,106300.0
2009-05-26 14:50:00,20.1,20.12,20.01,20.03,273700.0,15.0327,15.0476,14.9654,14.9803,273700.0
2009-05-26 14:55:00,20.03,20.06,20.01,20.02,113400.0,14.9803,15.0028,14.9654,14.9728,113400.0
2009-05-26 15:00:00,20.02,20.03,19.96,19.99,121400.0,14.9728,14.9803,14.928,14.9504,121400.0
2009-05-26 15:05:00,20.0,20.01,19.93,20.01,137000.0,14.9579,14.9654,14.9055,14.9654,137000.0
2009-05-26 15:10:00,20.01,20.04,19.98,20.0,167400.0,14.9654,14.9878,14.9429,14.9579,167400.0
2009-05-26 15:15:00,20.0,20.01,19.92,19.98,167300.0,14.9579,14.9654,14.8981,14.9429,167300.0
2009-05-26 15:20:00,19.99,19.99,19.94,19.95,197900.0,14.9504,14.9504,14.913,14.9205,197900.0
2009-05-26 15:25:00,19.94,20.02,19.94,19.96,183500.0,14.913,14.9728,14.913,14.928,183500.0
2009-05-26 15:30:00,19.96,20.04,19.95,20.01,330300.0,14.928,14.9878,14.9205,14.9654,330300.0
2009-05-26 15:35:00,20.01,20.02,19.97,19.99,159800.0,14.9654,14.9728,14.9355,14.9504,159800.0
2009-05-26 15:40:00,20.0,20.03,19.95,19.99,285000.0,14.9579,14.9803,14.9205,14.9504,285000.0
2009-05-26 15:45:00,20.0,20.0,19.89,19.93,281100.0,14.9579,14.9579,14.8756,14.9055,281100.0
2009-05-26 15:50:00,19.93,20.05,19.93,20.0,436700.0,14.9055,14.9953,14.9055,14.9579,436700.0
2009-05-26 15:55:00,20.01,20.08,20.0,20.07,544300.0,14.9654,15.0177,14.9579,15.0102,544300.0
2009-05-27 09:30:00,20.28,20.28,20.05,20.06,362500.0,15.1673,15.1673,14.9953,15.0028,362500.0
2009-05-27 09:35:00,20.05,20.08,19.83,19.95,206800.0,14.9953,15.0177,14.8307,14.9205,206800.0
2009-05-27 09:40:00,19.95,19.96,19.8,19.94,157500.0,14.9205,14.928,14.8083,14.913,157500.0
2009-05-27 09:45:00,19.93,20.08,19.83,20.07,142800.0,14.9055,15.0177,14.8307,15.0102,142800.0
2009-05-27 09:50:00,20.08,20.18,20.04,20.13,244600.0,15.0177,15.0925,14.9878,15.0551,244600.0
2009-05-27 09:55:00,20.14,20.19,20.11,20.18,97600.0,15.0626,15.1,15.0402,15.0925,97600.0
2009-05-27 10:00:00,20.18,20.3,20.03,20.06,420300.0,15.0925,15.1823,14.9803,15.0028,420300.0
2009-05-27 10:05:00,20.05,20.07,19.94,19.98,219100.0,14.9953,15.0102,14.913,14.9429,219100.0
2009-05-27 10:10:00,19.97,20.09,19.97,20.05,154900.0,14.9355,15.0252,14.9355,14.9953,154900.0
2009-05-27 10:15:00,20.05,20.11,20.02,20.1,184000.0,14.9953,15.0402,14.9728,15.0327,184000.0
2009-05-27 10:20:00,20.1,20.22,20.1,20.2,205100.0,15.0327,15.1224,15.0327,15.1075,205100.0
2009-05-27 10:25:00,20.19,20.23,20.1,20.1,170500.0,15.1,15.1299,15.0327,15.0327,170500.0
2009-05-27 10:30:00,20.1,20.16,20.06,20.13,141000.0,15.0327,15.0776,15.0028,15.0551,141000.0
2009-05-27 10:35:00,20.14,20.26,20.12,20.22,130300.0,15.0626,15.1523,15.0476,15.1224,130300.0
2009-05-27 10:40:00,20.23,20.24,20.14,20.14,126900.0,15.1299,15.1374,15.0626,15.0626,126900.0
2009-05-27 10:45:00,20.14,20.21,20.13,20.21,119300.0,15.0626,15.1149,15.0551,15.1149,119300.0
2009-05-27 10:50:00,20.22,20.27,20.21,20.25,132400.0,15.1224,15.1598,15.1149,15.1449,132400.0
2009-05-27 10:55:00,20.24,20.32,20.22,20.26,103900.0,15.1374,15.1972,15.1224,15.1523,103900.0
2009-05-27 11:00:00,20.26,20.26,20.19,20.19,90400.0,15.1523,15.1523,15.1,15.1,90400.0
2009-05-27 11:05:00,20.19,20.23,20.12,20.13,143000.0,15.1,15.1299,15.0476,15.0551,143000.0
2009-05-27 11:10:00,20.13,20.16,20.07,20.14,242600.0,15.0551,15.0776,15.0102,15.0626,242600.0
2009-05-27 11:15:00,20.14,20.17,20.1,20.17,110700.0,15.0626,15.085,15.0327,15.085,110700.0
2009-05-27 11:20:00,20.16,20.22,20.13,20.13,121300.0,15.0776,15.1224,15.0551,15.0551,121300.0
2009-05-27 11:25:00,20.13,20.23,20.11,20.19,118800.0,15.0551,15.1299,15.0402,15.1,118800.0
2009-05-27 11:30:00,20.2,20.23,20.15,20.19,98400.0,15.1075,15.1299,15.0701,15.1,98400.0
2009-05-27 11:35:00,20.18,20.24,20.16,20.19,72100.0,15.0925,15.1374,15.0776,15.1,72100.0
2009-05-27 11:40:00,20.19,20.19,20.14,20.14,46200.0,15.1,15.1,15.0626,15.0626,46200.0
2009-05-27 11:45:00,20.15,20.15,20.08,20.09,97000.0,15.0701,15.0701,15.0177,15.0252,97000.0
2009-05-27 11:50:00,20.09,20.15,20.09,20.09,109800.0,15.0252,15.0701,15.0252,15.0252,109800.0
2009-05-27 11:55:00,20.09,20.14,20.06,20.13,80000.0,15.0252,15.0626,15.0028,15.0551,80000.0
2009-05-27 12:00:00,20.14,20.2,20.13,20.13,81700.0,15.0626,15.1075,15.0551,15.0551,81700.0
2009-05-27 12:05:00,20.14,20.16,20.09,20.11,79200.0,15.0626,15.0776,15.0252,15.0402,79200.0
2009-05-27 12:10:00,20.11,20.13,20.07,20.13,97200.0,15.0402,15.0551,15.0102,15.0551,97200.0
2009-05-27 12:15:00,20.13,20.14,20.1,20.11,82300.0,15.0551,15.0626,15.0327,15.0402,82300.0
2009-05-27 12:20:00,20.11,20.11,20.04,20.04,103200.0,15.0402,15.0402,14.9878,14.9878,103200.0
2009-05-27 12:25:00,20.05,20.05,20.0,20.02,40200.0,14.9953,14.9953,14.9579,14.9728,40200.0
2009-05-27 12:30:00,20.02,20.02,19.99,20.0,54100.0,14.9728,14.9728,14.9504,14.9579,54100.0
2009-05-27 12:35:00,20.0,20.01,19.93,19.94,86600.0,14.9579,14.9654,14.9055,14.913,86600.0
2009-05-27 12:40:00,19.94,19.98,19.93,19.95,61700.0,14.913,14.9429,14.9055,14.9205,61700.0
2009-05-27 12:45:00,19.95,19.96,19.89,19.93,117700.0,14.9205,14.928,14.8756,14.9055,117700.0
2009-05-27 12:50:00,19.93,19.93,19.87,19.87,88000.0,14.9055,14.9055,14.8607,14.8607,88000.0
2009-05-27 12:55:00,19.88,19.88,19.78,19.88,136500.0,14.8681,14.8681,14.7934,14.8681,136500.0
2009-05-27 13:00:00,19.86,19.96,19.86,19.94,137700.0,14.8532,14.928,14.8532,14.913,137700.0
2009-05-27 13:05:00,19.94,19.95,19.9,19.92,116100.0,14.913,14.9205,14.8831,14.8981,116100.0
2009-05-27 13:10:00,19.93,19.95,19.9,19.95,160000.0,14.9055,14.9205,14.8831,14.9205,160000.0
2009-05-27 13:15:00,19.95,19.99,19.94,19.97,56400.0,14.9205,14.9504,14.913,14.9355,56400.0
2009-05-27 13:20:00,19.97,19.97,19.93,19.96,55100.0,14.9355,14.9355,14.9055,14.928,55100.0
2009-05-27 13:25:00,19.96,19.99,19.91,19.96,122500.0,14.928,14.9504,14.8906,14.928,122500.0
2009-05-27 13:30:00,19.96,19.96,19.84,19.84,59100.0,14.928,14.928,14.8382,14.8382,59100.0
2009-05-27 13:35:00,19.85,19.85,19.76,19.78,140900.0,14.8457,14.8457,14.7784,14.7934,140900.0
2009-05-27 13:40:00,19.78,19.84,19.76,19.84,60000.0,14.7934,14.8382,14.7784,14.8382,60000.0
2009-05-27 13:45:00,19.83,19.83,19.78,19.79,174500.0,14.8307,14.8307,14.7934,14.8008,174500.0
2009-05-27 13:50:00,19.79,19.8,19.65,19.79,269000.0,14.8008,14.8083,14.6961,14.8008,269000.0
2009-05-27 13:55:00,19.79,19.81,19.71,19.71,137500.0,14.8008,14.8158,14.741,14.741,137500.0
2009-05-27 14:00:00,19.71,19.72,19.67,19.72,81100.0,14.741,14.7485,14.7111,14.7485,81100.0
2009-05-27 14:05:00,19.72,19.76,19.68,19.68,198200.0,14.7485,14.7784,14.7186,14.7186,198200.0
2009-05-27 14:10:00,19.68,19.77,19.68,19.75,98400.0,14.7186,14.7859,14.7186,14.7709,98400.0
2009-05-27 14:15:00,19.75,19.81,19.7,19.8,145400.0,14.7709,14.8158,14.7335,14.8083,145400.0
2009-05-27 14:20:00,19.8,19.8,19.7,19.73,147100.0,14.8083,14.8083,14.7335,14.756,147100.0
2009-05-27 14:25:00,19.73,19.82,19.72,19.82,152800.0,14.756,14.8233,14.7485,14.8233,152800.0
2009-05-27 14:30:00,19.82,19.82,19.75,19.76,173900.0,14.8233,14.8233,14.7709,14.7784,173900.0
2009-05-27 14:35:00,19.76,19.86,19.75,19.86,116000.0,14.7784,14.8532,14.7709,14.8532,116000.0
2009-05-27 14:40:00,19.86,19.87,19.77,19.8,169200.0,14.8532,14.8607,14.7859,14.8083,169200.0
2009-05-27 14:45:00,19.81,19.86,19.79,19.84,63400.0,14.8158,14.8532,14.8008,14.8382,63400.0
2009-05-27 14:50:00,19.84,19.85,19.78,19.81,83100.0,14.8382,14.8457,14.7934,14.8158,83100.0
2009-05-27 14:55:00,19.81,19.83,19.74,19.74,140800.0,14.8158,14.8307,14.7634,14.7634,140800.0
2009-05-27 15:00:00,19.75,19.8,19.75,19.79,79500.0,14.7709,14.8083,14.7709,14.8008,79500.0
2009-05-27 15:05:00,19.79,19.86,19.79,19.8,93300.0,14.8008,14.8532,14.8008,14.8083,93300.0
2009-05-27 15:10:00,19.8,19.8,19.74,19.8,97000.0,14.8083,14.8083,14.7634,14.8083,97000.0
2009-05-27 15:15:00,19.79,19.81,19.73,19.73,109200.0,14.8008,14.8158,14.756,14.756,109200.0
2009-05-27 15:20:00,19.73,19.74,19.58,19.58,216300.0,14.756,14.7634,14.6438,14.6438,216300.0
2009-05-27 15:25:00,19.59,19.6,19.53,19.56,238100.0,14.6513,14.6587,14.6064,14.6288,238100.0
2009-05-27 15:30:00,19.56,19.73,19.55,19.64,553000.0,14.6288,14.756,14.6213,14.6886,553000.0
2009-05-27 15:35:00,19.63,19.65,19.54,19.65,293000.0,14.6812,14.6961,14.6139,14.6961,293000.0
2009-05-27 15:40:00,19.65,19.71,19.65,19.69,593200.0,14.6961,14.741,14.6961,14.726,593200.0
2009-05-27 15:45:00,19.69,19.76,19.69,19.74,351400.0,14.726,14.7784,14.726,14.7634,351400.0
2009-05-27 15:50:00,19.74,19.76,19.64,19.64,376600.0,14.7634,14.7784,14.6886,14.6886,376600.0
2009-05-27 15:55:00,19.64,19.65,19.6,19.61,497400.0,14.6886,14.6961,14.6587,14.6662,497400.0
2009-05-28 09:30:00,19.82,19.93,19.61,19.65,304900.0,14.8233,14.9055,14.6662,14.6961,304900.0
2009-05-28 09:35:00,19.64,19.66,19.45,19.53,366500.0,14.6886,14.7036,14.5465,14.6064,366500.0
2009-05-28 09:40:00,19.53,19.64,19.52,19.61,231100.0,14.6064,14.6886,14.5989,14.6662,231100.0
2009-05-28 09:45:00,19.62,19.66,19.54,19.58,171700.0,14.6737,14.7036,14.6139,14.6438,171700.0
2009-05-28 09:50:00,19.59,19.61,19.38,19.38,260200.0,14.6513,14.6662,14.4942,14.4942,260200.0
2009-05-28 09:55:00,19.38,19.42,19.33,19.37,192400.0,14.4942,14.5241,14.4568,14.4867,192400.0
2009-05-28 10:00:00,19.37,19.37,19.15,19.16,253200.0,14.4867,14.4867,14.3222,14.3297,253200.0
2009-05-28 10:05:00,19.17,19.21,19.1,19.12,260900.0,14.3371,14.3671,14.2848,14.2997,260900.0
2009-05-28 10:10:00,19.13,19.13,19.0,19.04,301700.0,14.3072,14.3072,14.21,14.2399,301700.0
2009-05-28 10:15:00,19.04,19.04,18.98,18.99,657800.0,14.2399,14.2399,14.195,14.2025,657800.0
2009-05-28 10:20:00,19.0,19.02,18.91,18.91,523600.0,14.21,14.225,14.1427,14.1427,523600.0
2009-05-28 10:25:00,18.92,18.93,18.79,18.85,1027000.0,14.1502,14.1576,14.0529,14.0978,1027000.0
2009-05-28 10:30:00,18.84,18.97,18.8,18.94,251300.0,14.0903,14.1876,14.0604,14.1651,251300.0
2009-05-28 10:35:00,18.95,19.07,18.94,19.03,277800.0,14.1726,14.2623,14.1651,14.2324,277800.0
2009-05-28 10:40:00,19.02,19.12,18.99,19.11,286600.0,14.225,14.2997,14.2025,14.2923,286600.0
2009-05-28 10:45:00,19.12,19.12,19.05,19.08,144500.0,14.2997,14.2997,14.2474,14.2698,144500.0
2009-05-28 10:50:00,19.08,19.09,19.01,19.05,80000.0,14.2698,14.2773,14.2175,14.2474,80000.0
2009-05-28 10:55:00,19.05,19.16,19.03,19.14,160700.0,14.2474,14.3297,14.2324,14.3147,160700.0
2009-05-28 11:00:00,19.14,19.16,19.09,19.16,103800.0,14.3147,14.3297,14.2773,14.3297,103800.0
2009-05-28 11:05:00,19.16,19.21,19.14,19.18,182800.0,14.3297,14.3671,14.3147,14.3446,182800.0
2009-05-28 11:10:00,19.19,19.19,19.13,19.16,182900.0,14.3521,14.3521,14.3072,14.3297,182900.0
2009-05-28 11:15:00,19.16,19.19,19.11,19.11,87500.0,14.3297,14.3521,14.2923,14.2923,87500.0
2009-05-28 11:20:00,19.11,19.11,19.04,19.09,131900.0,14.2923,14.2923,14.2399,14.2773,131900.0
2009-05-28 11:25:00,19.09,19.11,19.01,19.02,126500.0,14.2773,14.2923,14.2175,14.225,126500.0
2009-05-28 11:30:00,19.01,19.08,18.97,19.04,180000.0,14.2175,14.2698,14.1876,14.2399,180000.0
2009-05-28 11:35:00,19.05,19.11,19.04,19.08,308000.0,14.2474,14.2923,14.2399,14.2698,308000.0
2009-05-28 11:40:00,19.08,19.09,18.98,18.98,316800.0,14.2698,14.2773,14.195,14.195,316800.0
2009-05-28 11:45:00,18.99,19.02,18.97,19.0,427900.0,14.2025,14.225,14.1876,14.21,427900.0
2009-05-28 11:50:00,19.0,19.01,18.97,18.98,221600.0,14.21,14.2175,14.1876,14.195,221600.0
2009-05-28 11:55:00,18.98,19.01,18.97,18.99,250700.0,14.195,14.2175,14.1876,14.2025,250700.0
2009-05-28 12:00:00,19.0,19.01,18.94,18.95,184600.0,14.21,14.2175,14.1651,14.1726,184600.0
2009-05-28 12:05:00,18.94,18.95,18.87,18.87,116500.0,14.1651,14.1726,14.1128,14.1128,116500.0
2009-05-28 12:10:00,18.87,18.91,18.86,18.87,115500.0,14.1128,14.1427,14.1053,14.1128,115500.0
2009-05-28 12:15:00,18.87,18.9,18.85,18.87,99600.0,14.1128,14.1352,14.0978,14.1128,99600.0
2009-05-28 12:20:00,18.87,18.88,18.85,18.85,74500.0,14.1128,14.1202,14.0978,14.0978,74500.0
2009-05-28 12:25:00,18.86,18.86,18.76,18.78,454400.0,14.1053,14.1053,14.0305,14.0455,454400.0
2009-05-28 12:30:00,18.78,18.86,18.78,18.83,133400.0,14.0455,14.1053,14.0455,14.0829,133400.0
2009-05-28 12:35:00,18.83,18.86,18.8,18.85,68200.0,14.0829,14.1053,14.0604,14.0978,68200.0
2009-05-28 12:40:00,18.85,18.87,18.8,18.87,79000.0,14.0978,14.1128,14.0604,14.1128,79000.0
2009-05-28 12:45:00,18.87,18.9,18.86,18.9,145100.0,14.1128,14.1352,14.1053,14.1352,145100.0
2009-05-28 12:50:00,18.9,18.93,18.83,18.84,106200.0,14.1352,14.1576,14.0829,14.0903,106200.0
2009-05-28 12:55:00,18.84,18.85,18.78,18.81,144300.0,14.0903,14.0978,14.0455,14.0679,144300.0
2009-05-28 13:00:00,18.81,18.87,18.77,18.82,168300.0,14.0679,14.1128,14.038,14.0754,168300.0
2009-05-28 13:05:00,18.81,18.86,18.81,18.84,122200.0,14.0679,14.1053,14.0679,14.0903,122200.0
2009-05-28 13:10:00,18.84,18.87,18.82,18.86,280100.0,14.0903,14.1128,14.0754,14.1053,280100.0
2009-05-28 13:15:00,18.87,18.96,18.86,18.96,405400.0,14.1128,14.1801,14.1053,14.1801,405400.0
2009-05-28 13:20:00,18.96,19.02,18.96,18.99,201300.0,14.1801,14.225,14.1801,14.2025,201300.0
2009-05-28 13:25:00,19.0,19.01,18.95,18.97,103300.0,14.21,14.2175,14.1726,14.1876,103300.0
2009-05-28 13:30:00,18.97,18.99,18.94,18.99,95400.0,14.1876,14.2025,14.1651,14.2025,95400.0
2009-05-28 13:35:00,18.99,19.01,18.98,18.99,433600.0,14.2025,14.2175,14.195,14.2025,433600.0
2009-05-28 13:40:00,18.99,19.0,18.94,18.97,114400.0,14.2025,14.21,14.1651,14.1876,114400.0
2009-05-28 13:45:00,18.97,19.0,18.95,18.96,102100.0,14.1876,14.21,14.1726,14.1801,102100.0
2009-05-28 13:50:00,18.96,18.99,18.92,18.92,74600.0,14.1801,14.2025,14.1502,14.1502,74600.0
2009-05-28 13:55:00,18.93,18.93,18.78,18.83,422100.0,14.1576,14.1576,14.0455,14.0829,422100.0
2009-05-28 14:00:00,18.82,18.89,18.8,18.86,171800.0,14.0754,14.1277,14.0604,14.1053,171800.0
2009-05-28 14:05:00,18.86,18.92,18.83,18.91,65300.0,14.1053,14.1502,14.0829,14.1427,65300.0
2009-05-28 14:10:00,18.91,18.94,18.89,18.89,97300.0,14.1427,14.1651,14.1277,14.1277,97300.0
2009-05-28 14:15:00,18.89,18.91,18.85,18.9,63000.0,14.1277,14.1427,14.0978,14.1352,63000.0
2009-05-28 14:20:00,18.9,19.01,18.9,18.99,148600.0,14.1352,14.2175,14.1352,14.2025,148600.0
2009-05-28 14:25:00,19.0,19.01,18.95,18.96,189700.0,14.21,14.2175,14.1726,14.1801,189700.0
2009-05-28 14:30:00,18.96,19.0,18.96,18.99,378000.0,14.1801,14.21,14.1801,14.2025,378000.0
2009-05-28 14:35:00,18.99,19.0,18.94,18.95,154900.0,14.2025,14.21,14.1651,14.1726,154900.0
2009-05-28 14:40:00,18.95,18.96,18.89,18.92,159600.0,14.1726,14.1801,14.1277,14.1502,159600.0
2009-05-28 14:45:00,18.91,19.0,18.91,19.0,189300.0,14.1427,14.21,14.1427,14.21,189300.0
2009-05-28 14:50:00,18.99,19.0,18.96,19.0,379400.0,14.2025,14.21,14.1801,14.21,379400.0
2009-05-28 14:55:00,19.0,19.01,18.96,18.99,228200.0,14.21,14.2175,14.1801,14.2025,228200.0
2009-05-28 15:00:00,18.99,19.01,18.98,19.0,224500.0,14.2025,14.2175,14.195,14.21,224500.0
2009-05-28 15:05:00,19.0,19.0,18.95,18.96,112200.0,14.21,14.21,14.1726,14.1801,112200.0
2009-05-28 15:10:00,18.96,18.97,18.9,18.95,238200.0,14.1801,14.1876,14.1352,14.1726,238200.0
2009-05-28 15:15:00,18.95,19.0,18.92,18.99,166600.0,14.1726,14.21,14.1502,14.2025,166600.0
2009-05-28 15:20:00,18.99,19.0,18.94,18.94,187100.0,14.2025,14.21,14.1651,14.1651,187100.0
2009-05-28 15:25:00,18.94,19.0,18.93,19.0,114600.0,14.1651,14.21,14.1576,14.21,114600.0
2009-05-28 15:30:00,19.0,19.01,18.97,19.0,344600.0,14.21,14.2175,14.1876,14.21,344600.0
2009-05-28 15:35:00,18.99,19.0,18.94,18.99,137500.0,14.2025,14.21,14.1651,14.2025,137500.0
2009-05-28 15:40:00,18.99,19.05,18.97,19.01,381900.0,14.2025,14.2474,14.1876,14.2175,381900.0
2009-05-28 15:45:00,19.01,19.01,18.96,19.0,391900.0,14.2175,14.2175,14.1801,14.21,391900.0
2009-05-28 15:50:00,19.01,19.05,18.94,18.97,661800.0,14.2175,14.2474,14.1651,14.1876,661800.0
2009-05-28 15:55:00,18.96,19.02,18.96,18.99,754500.0,14.1801,14.225,14.1801,14.2025,754500.0
2009-05-29 09:30:00,19.19,19.34,19.1,19.16,368000.0,14.3521,14.4643,14.2848,14.3297,368000.0
2009-05-29 09:35:00,19.15,19.15,19.0,19.02,356600.0,14.3222,14.3222,14.21,14.225,356600.0
2009-05-29 09:40:00,19.02,19.03,18.76,18.82,634300.0,14.225,14.2324,14.0305,14.0754,634300.0
2009-05-29 09:45:00,18.8,18.88,18.7,18.73,652800.0,14.0604,14.1202,13.9856,14.0081,652800.0
2009-05-29 09:50:00,18.72,18.77,18.65,18.67,654300.0,14.0006,14.038,13.9482,13.9632,654300.0
2009-05-29 09:55:00,18.68,18.76,18.65,18.67,554000.0,13.9707,14.0305,13.9482,13.9632,554000.0
2009-05-29 10:00:00,18.68,18.77,18.58,18.6,781500.0,13.9707,14.038,13.8959,13.9108,781500.0
2009-05-29 10:05:00,18.61,18.71,18.59,18.67,447600.0,13.9183,13.9931,13.9034,13.9632,447600.0
2009-05-29 10:10:00,18.67,18.71,18.62,18.71,554500.0,13.9632,13.9931,13.9258,13.9931,554500.0
2009-05-29 10:15:00,18.71,18.77,18.7,18.75,335500.0,13.9931,14.038,13.9856,14.023,335500.0
2009-05-29 10:20:00,18.73,18.82,18.7,18.81,312700.0,14.0081,14.0754,13.9856,14.0679,312700.0
2009-05-29 10:25:00,18.81,18.82,18.7,18.74,204200.0,14.0679,14.0754,13.9856,14.0155,204200.0
2009-05-29 10:30:00,18.75,18.76,18.69,18.69,210200.0,14.023,14.0305,13.9781,13.9781,210200.0
2009-05-29 10:35:00,18.69,18.71,18.63,18.68,204400.0,13.9781,13.9931,13.9333,13.9707,204400.0
2009-05-29 10:40:00,18.7,18.72,18.65,18.65,125300.0,13.9856,14.0006,13.9482,13.9482,125300.0
2009-05-29 10:45:00,18.66,18.68,18.58,18.59,224800.0,13.9557,13.9707,13.8959,13.9034,224800.0
2009-05-29 10:50:00,18.59,18.65,18.59,18.64,109300.0,13.9034,13.9482,13.9034,13.9408,109300.0
2009-05-29 10:55:00,18.64,18.66,18.59,18.6,151500.0,13.9408,13.9557,13.9034,13.9108,151500.0
2009-05-29 11:00:00,18.6,18.69,18.59,18.69,140300.0,13.9108,13.9781,13.9034,13.9781,140300.0
2009-05-29 11:05:00,18.69,18.69,18.64,18.67,83800.0,13.9781,13.9781,13.9408,13.9632,83800.0
2009-05-29 11:10:00,18.67,18.69,18.64,18.68,111900.0,13.9632,13.9781,13.9408,13.9707,111900.0
2009-05-29 11:15:00,18.67,18.7,18.66,18.68,90400.0,13.9632,13.9856,13.9557,13.9707,90400.0
2009-05-29 11:20:00,18.67,18.71,18.67,18.71,135700.0,13.9632,13.9931,13.9632,13.9931,135700.0
2009-05-29 11:25:00,18.71,18.74,18.62,18.62,160500.0,13.9931,14.0155,13.9258,13.9258,160500.0
2009-05-29 11:30:00,18.63,18.67,18.62,18.66,98600.0,13.9333,13.9632,13.9258,13.9557,98600.0
2009-05-29 11:35:00,18.67,18.67,18.61,18.62,108000.0,13.9632,13.9632,13.9183,13.9258,108000.0
2009-05-29 11:40:00,18.62,18.7,18.62,18.69,240500.0,13.9258,13.9856,13.9258,13.9781,240500.0
2009-05-29 11:45:00,18.68,18.7,18.67,18.7,74600.0,13.9707,13.9856,13.9632,13.9856,74600.0
2009-05-29 11:50:00,18.7,18.7,18.67,18.7,70300.0,13.9856,13.9856,13.9632,13.9856,70300.0
2009-05-29 11:55:00,18.7,18.7,18.65,18.69,85300.0,13.9856,13.9856,13.9482,13.9781,85300.0
2009-05-29 12:00:00,18.69,18.75,18.68,18.75,54400.0,13.9781,14.023,13.9707,14.023,54400.0
2009-05-29 12:05:00,18.74,18.75,18.68,18.7,71500.0,14.0155,14.023,13.9707,13.9856,71500.0
2009-05-29 12:10:00,18.69,18.73,18.69,18.7,53900.0,13.9781,14.0081,13.9781,13.9856,53900.0
2009-05-29 12:15:00,18.71,18.76,18.7,18.75,35500.0,13.9931,14.0305,13.9856,14.023,35500.0
2009-05-29 12:20:00,18.76,18.77,18.7,18.7,66700.0,14.0305,14.038,13.9856,13.9856,66700.0
2009-05-29 12:25:00,18.7,18.8,18.69,18.79,109800.0,13.9856,14.0604,13.9781,14.0529,109800.0
2009-05-29 12:30:00,18.79,18.82,18.77,18.82,248500.0,14.0529,14.0754,14.038,14.0754,248500.0
2009-05-29 12:35:00,18.82,18.85,18.81,18.82,246000.0,14.0754,14.0978,14.0679,14.0754,246000.0
2009-05-29 12:40:00,18.81,18.84,18.79,18.81,76300.0,14.0679,14.0903,14.0529,14.0679,76300.0
2009-05-29 12:45:00,18.81,18.83,18.77,18.78,130500.0,14.0679,14.0829,14.038,14.0455,130500.0
2009-05-29 12:50:00,18.79,18.85,18.78,18.85,124000.0,14.0529,14.0978,14.0455,14.0978,124000.0
2009-05-29 12:55:00,18.85,18.88,18.8,18.81,245400.0,14.0978,14.1202,14.0604,14.0679,245400.0
2009-05-29 13:00:00,18.81,18.89,18.8,18.86,145800.0,14.0679,14.1277,14.0604,14.1053,145800.0
2009-05-29 13:05:00,18.86,18.86,18.8,18.81,268800.0,14.1053,14.1053,14.0604,14.0679,268800.0
2009-05-29 13:10:00,18.8,18.81,18.76,18.76,88600.0,14.0604,14.0679,14.0305,14.0305,88600.0
2009-05-29 13:15:00,18.76,18.77,18.72,18.75,181600.0,14.0305,14.038,14.0006,14.023,181600.0
2009-05-29 13:20:00,18.74,18.81,18.72,18.8,218000.0,14.0155,14.0679,14.0006,14.0604,218000.0
2009-05-29 13:25:00,18.79,18.8,18.76,18.79,94400.0,14.0529,14.0604,14.0305,14.0529,94400.0
2009-05-29 13:30:00,18.79,18.89,18.77,18.86,259900.0,14.0529,14.1277,14.038,14.1053,259900.0
2009-05-29 13:35:00,18.87,18.9,18.86,18.9,146200.0,14.1128,14.1352,14.1053,14.1352,146200.0
2009-05-29 13:40:00,18.9,18.9,18.87,18.88,117000.0,14.1352,14.1352,14.1128,14.1202,117000.0
2009-05-29 13:45:00,18.88,18.88,18.85,18.86,50100.0,14.1202,14.1202,14.0978,14.1053,50100.0
2009-05-29 13:50:00,18.86,18.86,18.82,18.85,103800.0,14.1053,14.1053,14.0754,14.0978,103800.0
2009-05-29 13:55:00,18.85,18.85,18.83,18.83,46800.0,14.0978,14.0978,14.0829,14.0829,46800.0
2009-05-29 14:00:00,18.83,18.84,18.79,18.8,122500.0,14.0829,14.0903,14.0529,14.0604,122500.0
2009-05-29 14:05:00,18.8,18.85,18.8,18.85,100800.0,14.0604,14.0978,14.0604,14.0978,100800.0
2009-05-29 14:10:00,18.85,18.9,18.84,18.9,71000.0,14.0978,14.1352,14.0903,14.1352,71000.0
2009-05-29 14:15:00,18.9,18.93,18.9,18.92,181900.0,14.1352,14.1576,14.1352,14.1502,181900.0
2009-05-29 14:20:00,18.92,18.94,18.9,18.9,171400.0,14.1502,14.1651,14.1352,14.1352,171400.0
2009-05-29 14:25:00,18.91,18.92,18.9,18.91,113900.0,14.1427,14.1502,14.1352,14.1427,113900.0
2009-05-29 14:30:00,18.92,18.94,18.9,18.94,224900.0,14.1502,14.1651,14.1352,14.1651,224900.0
2009-05-29 14:35:00,18.94,18.94,18.86,18.86,317700.0,14.1651,14.1651,14.1053,14.1053,317700.0
2009-05-29 14:40:00,18.87,18.87,18.83,18.83,221600.0,14.1128,14.1128,14.0829,14.0829,221600.0
2009-05-29 14:45:00,18.83,18.85,18.79,18.83,277400.0,14.0829,14.0978,14.0529,14.0829,277400.0
2009-05-29 14:50:00,18.82,18.83,18.76,18.81,175800.0,14.0754,14.0829,14.0305,14.0679,175800.0
2009-05-29 14:55:00,18.82,18.84,18.79,18.81,148200.0,14.0754,14.0903,14.0529,14.0679,148200.0
2009-05-29 15:00:00,18.81,18.82,18.78,18.8,113900.0,14.0679,14.0754,14.0455,14.0604,113900.0
2009-05-29 15:05:00,18.8,18.85,18.79,18.8,194500.0,14.0604,14.0978,14.0529,14.0604,194500.0
2009-05-29 15:10:00,18.79,18.81,18.78,18.79,124700.0,14.0529,14.0679,14.0455,14.0529,124700.0
2009-05-29 15:15:00,18.79,18.8,18.78,18.79,98200.0,14.0529,14.0604,14.0455,14.0529,98200.0
2009-05-29 15:20:00,18.8,18.81,18.74,18.74,163800.0,14.0604,14.0679,14.0155,14.0155,163800.0
2009-05-29 15:25:00,18.74,18.78,18.74,18.77,147300.0,14.0155,14.0455,14.0155,14.038,147300.0
2009-05-29 15:30:00,18.77,18.79,18.75,18.75,161500.0,14.038,14.0529,14.023,14.023,161500.0
2009-05-29 15:35:00,18.75,18.83,18.75,18.82,194500.0,14.023,14.0829,14.023,14.0754,194500.0
2009-05-29 15:40:00,18.81,18.9,18.81,18.88,329000.0,14.0679,14.1352,14.0679,14.1202,329000.0
2009-05-29 15:45:00,18.88,18.9,18.86,18.9,178100.0,14.1202,14.1352,14.1053,14.1352,178100.0
2009-05-29 15:50:00,18.9,18.94,18.86,18.87,384600.0,14.1352,14.1651,14.1053,14.1128,384600.0
2009-05-29 15:55:00,18.88,19.04,18.87,19.03,804800.0,14.1202,14.2399,14.1128,14.2324,804800.0
2009-06-01 09:30:00,19.23,19.48,19.23,19.44,547600.0,14.382,14.569,14.382,14.5391,547600.0
2009-06-01 09:35:00,19.43,19.45,19.33,19.42,317800.0,14.5316,14.5465,14.4568,14.5241,317800.0
2009-06-01 09:40:00,19.42,19.53,19.42,19.52,295400.0,14.5241,14.6064,14.5241,14.5989,295400.0
2009-06-01 09:45:00,19.53,19.66,19.52,19.66,369800.0,14.6064,14.7036,14.5989,14.7036,369800.0
2009-06-01 09:50:00,19.65,19.76,19.62,19.66,322100.0,14.6961,14.7784,14.6737,14.7036,322100.0
2009-06-01 09:55:00,19.66,19.73,19.66,19.7,188400.0,14.7036,14.756,14.7036,14.7335,188400.0
2009-06-01 10:00:00,19.7,19.94,19.7,19.93,378600.0,14.7335,14.913,14.7335,14.9055,378600.0
2009-06-01 10:05:00,19.94,19.94,19.82,19.9,501600.0,14.913,14.913,14.8233,14.8831,501600.0
2009-06-01 10:10:00,19.9,19.97,19.89,19.97,262900.0,14.8831,14.9355,14.8756,14.9355,262900.0
2009-06-01 10:15:00,19.96,20.09,19.95,20.02,483000.0,14.928,15.0252,14.9205,14.9728,483000.0
2009-06-01 10:20:00,20.01,20.07,19.95,19.95,359900.0,14.9654,15.0102,14.9205,14.9205,359900.0
2009-06-01 10:25:00,19.95,20.0,19.92,19.93,206800.0,14.9205,14.9579,14.8981,14.9055,206800.0
2009-06-01 10:30:00,19.93,19.95,19.78,19.85,320200.0,14.9055,14.9205,14.7934,14.8457,320200.0
2009-06-01 10:35:00,19.84,19.9,19.83,19.9,152200.0,14.8382,14.8831,14.8307,14.8831,152200.0
2009-06-01 10:40:00,19.9,19.9,19.8,19.81,163900.0,14.8831,14.8831,14.8083,14.8158,163900.0
2009-06-01 10:45:00,19.81,19.82,19.73,19.74,179000.0,14.8158,14.8233,14.756,14.7634,179000.0
2009-06-01 10:50:00,19.75,19.8,19.75,19.8,133600.0,14.7709,14.8083,14.7709,14.8083,133600.0
2009-06-01 10:55:00,19.79,19.9,19.79,19.89,111600.0,14.8008,14.8831,14.8008,14.8756,111600.0
2009-06-01 11:00:00,19.89,19.91,19.85,19.86,227900.0,14.8756,14.8906,14.8457,14.8532,227900.0
2009-06-01 11:05:00,19.85,19.95,19.85,19.94,165400.0,14.8457,14.9205,14.8457,14.913,165400.0
2009-06-01 11:10:00,19.94,19.96,19.9,19.91,173000.0,14.913,14.928,14.8831,14.8906,173000.0
2009-06-01 11:15:00,19.91,19.95,19.9,19.95,97600.0,14.8906,14.9205,14.8831,14.9205,97600.0
2009-06-01 11:20:00,19.95,19.96,19.92,19.94,286600.0,14.9205,14.928,14.8981,14.913,286600.0
2009-06-01 11:25:00,19.94,19.99,19.93,19.94,143000.0,14.913,14.9504,14.9055,14.913,143000.0
2009-06-01 11:30:00,19.93,19.95,19.93,19.94,103700.0,14.9055,14.9205,14.9055,14.913,103700.0
2009-06-01 11:35:00,19.94,19.95,19.93,19.93,166700.0,14.913,14.9205,14.9055,14.9055,166700.0
2009-06-01 11:40:00,19.94,19.95,19.92,19.92,85900.0,14.913,14.9205,14.8981,14.8981,85900.0
2009-06-01 11:45:00,19.92,19.93,19.91,19.92,252600.0,14.8981,14.9055,14.8906,14.8981,252600.0
2009-06-01 11:50:00,19.92,19.92,19.89,19.91,160300.0,14.8981,14.8981,14.8756,14.8906,160300.0
2009-06-01 11:55:00,19.91,19.92,19.9,19.9,243600.0,14.8906,14.8981,14.8831,14.8831,243600.0
2009-06-01 12:00:00,19.9,19.92,19.9,19.91,182400.0,14.8831,14.8981,14.8831,14.8906,182400.0
2009-06-01 12:05:00,19.9,19.92,19.87,19.88,278200.0,14.8831,14.8981,14.8607,14.8681,278200.0
2009-06-01 12:10:00,19.88,19.95,19.87,19.95,76200.0,14.8681,14.9205,14.8607,14.9205,76200.0
2009-06-01 12:15:00,19.95,19.95,19.92,19.92,52500.0,14.9205,14.9205,14.8981,14.8981,52500.0
2009-06-01 12:20:00,19.93,19.97,19.93,19.96,144500.0,14.9055,14.9355,14.9055,14.928,144500.0
2009-06-01 12:25:00,19.96,20.06,19.95,20.05,141700.0,14.928,15.0028,14.9205,14.9953,141700.0
2009-06-01 12:30:00,20.06,20.09,20.04,20.09,64200.0,15.0028,15.0252,14.9878,15.0252,64200.0
2009-06-01 12:35:00,20.09,20.16,20.08,20.15,218100.0,15.0252,15.0776,15.0177,15.0701,218100.0
2009-06-01 12:40:00,20.14,20.2,20.14,20.2,291800.0,15.0626,15.1075,15.0626,15.1075,291800.0
2009-06-01 12:45:00,20.2,20.22,20.17,20.18,157500.0,15.1075,15.1224,15.085,15.0925,157500.0
2009-06-01 12:50:00,20.18,20.22,20.17,20.19,141900.0,15.0925,15.1224,15.085,15.1,141900.0
2009-06-01 12:55:00,20.2,20.2,20.08,20.09,84100.0,15.1075,15.1075,15.0177,15.0252,84100.0
2009-06-01 13:00:00,20.1,20.15,20.09,20.12,94200.0,15.0327,15.0701,15.0252,15.0476,94200.0
2009-06-01 13:05:00,20.12,20.16,20.12,20.16,48100.0,15.0476,15.0776,15.0476,15.0776,48100.0
2009-06-01 13:10:00,20.16,20.17,20.11,20.11,60000.0,15.0776,15.085,15.0402,15.0402,60000.0
2009-06-01 13:15:00,20.11,20.15,20.11,20.14,66800.0,15.0402,15.0701,15.0402,15.0626,66800.0
2009-06-01 13:20:00,20.15,20.17,20.13,20.16,73600.0,15.0701,15.085,15.0551,15.0776,73600.0
2009-06-01 13:25:00,20.17,20.19,20.16,20.19,51500.0,15.085,15.1,15.0776,15.1,51500.0
2009-06-01 13:30:00,20.19,20.21,20.18,20.19,64700.0,15.1,15.1149,15.0925,15.1,64700.0
2009-06-01 13:35:00,20.19,20.22,20.19,20.22,75300.0,15.1,15.1224,15.1,15.1224,75300.0
2009-06-01 13:40:00,20.22,20.25,20.22,20.23,77500.0,15.1224,15.1449,15.1224,15.1299,77500.0
2009-06-01 13:45:00,20.23,20.28,20.23,20.26,87400.0,15.1299,15.1673,15.1299,15.1523,87400.0
2009-06-01 13:50:00,20.27,20.29,20.26,20.29,59900.0,15.1598,15.1748,15.1523,15.1748,59900.0
2009-06-01 13:55:00,20.29,20.36,20.28,20.33,114600.0,15.1748,15.2271,15.1673,15.2047,114600.0
2009-06-01 14:00:00,20.34,20.36,20.3,20.3,105500.0,15.2122,15.2271,15.1823,15.1823,105500.0
2009-06-01 14:05:00,20.31,20.34,20.29,20.3,230800.0,15.1897,15.2122,15.1748,15.1823,230800.0
2009-06-01 14:10:00,20.3,20.32,20.23,20.24,181900.0,15.1823,15.1972,15.1299,15.1374,181900.0
2009-06-01 14:15:00,20.23,20.26,20.18,20.18,134600.0,15.1299,15.1523,15.0925,15.0925,134600.0
2009-06-01 14:20:00,20.18,20.23,20.18,20.23,97000.0,15.0925,15.1299,15.0925,15.1299,97000.0
2009-06-01 14:25:00,20.23,20.25,20.19,20.19,156200.0,15.1299,15.1449,15.1,15.1,156200.0
2009-06-01 14:30:00,20.19,20.21,20.15,20.16,137800.0,15.1,15.1149,15.0701,15.0776,137800.0
2009-06-01 14:35:00,20.17,20.18,20.12,20.17,103500.0,15.085,15.0925,15.0476,15.085,103500.0
2009-06-01 14:40:00,20.16,20.2,20.12,20.13,225900.0,15.0776,15.1075,15.0476,15.0551,225900.0
2009-06-01 14:45:00,20.14,20.2,20.13,20.16,94900.0,15.0626,15.1075,15.0551,15.0776,94900.0
2009-06-01 14:50:00,20.17,20.18,20.13,20.18,105900.0,15.085,15.0925,15.0551,15.0925,105900.0
2009-06-01 14:55:00,20.17,20.23,20.17,20.22,120400.0,15.085,15.1299,15.085,15.1224,120400.0
2009-06-01 15:00:00,20.23,20.25,20.18,20.19,109400.0,15.1299,15.1449,15.0925,15.1,109400.0
2009-06-01 15:05:00,20.19,20.2,20.13,20.14,133800.0,15.1,15.1075,15.0551,15.0626,133800.0
2009-06-01 15:10:00,20.15,20.17,20.1,20.1,184700.0,15.0701,15.085,15.0327,15.0327,184700.0
2009-06-01 15:15:00,20.1,20.15,20.09,20.09,123200.0,15.0327,15.0701,15.0252,15.0252,123200.0
2009-06-01 15:20:00,20.09,20.11,20.05,20.09,229200.0,15.0252,15.0402,14.9953,15.0252,229200.0
2009-06-01 15:25:00,20.1,20.14,20.09,20.13,217000.0,15.0327,15.0626,15.0252,15.0551,217000.0
2009-06-01 15:30:00,20.14,20.16,20.11,20.11,226800.0,15.0626,15.0776,15.0402,15.0402,226800.0
2009-06-01 15:35:00,20.11,20.2,20.11,20.18,223700.0,15.0402,15.1075,15.0402,15.0925,223700.0
2009-06-01 15:40:00,20.18,20.21,20.13,20.15,301700.0,15.0925,15.1149,15.0551,15.0701,301700.0
2009-06-01 15:45:00,20.15,20.17,20.1,20.16,182900.0,15.0701,15.085,15.0327,15.0776,182900.0
2009-06-01 15:50:00,20.17,20.23,20.15,20.21,412100.0,15.085,15.1299,15.0701,15.1149,412100.0
2009-06-01 15:55:00,20.21,20.21,20.09,20.19,910600.0,15.1149,15.1149,15.0252,15.1,910600.0
2009-06-02 09:30:00,20.08,20.1,19.81,19.98,306800.0,15.0177,15.0327,14.8158,14.9429,306800.0
2009-06-02 09:35:00,19.99,20.22,19.98,20.21,208300.0,14.9504,15.1224,14.9429,15.1149,208300.0
2009-06-02 09:40:00,20.2,20.25,20.06,20.09,162600.0,15.1075,15.1449,15.0028,15.0252,162600.0
2009-06-02 09:45:00,20.1,20.22,20.1,20.1,139800.0,15.0327,15.1224,15.0327,15.0327,139800.0
2009-06-02 09:50:00,20.11,20.15,20.07,20.11,210100.0,15.0402,15.0701,15.0102,15.0402,210100.0
2009-06-02 09:55:00,20.12,20.18,20.09,20.14,190200.0,15.0476,15.0925,15.0252,15.0626,190200.0
2009-06-02 10:00:00,20.14,20.38,20.14,20.37,572300.0,15.0626,15.2421,15.0626,15.2346,572300.0
2009-06-02 10:05:00,20.37,20.5,20.34,20.47,291800.0,15.2346,15.3318,15.2122,15.3094,291800.0
2009-06-02 10:10:00,20.47,20.48,20.38,20.4,316700.0,15.3094,15.3169,15.2421,15.257,316700.0
2009-06-02 10:15:00,20.4,20.43,20.28,20.3,214000.0,15.257,15.2795,15.1673,15.1823,214000.0
2009-06-02 10:20:00,20.3,20.32,20.25,20.3,134600.0,15.1823,15.1972,15.1449,15.1823,134600.0
2009-06-02 10:25:00,20.31,20.43,20.31,20.39,165200.0,15.1897,15.2795,15.1897,15.2496,165200.0
2009-06-02 10:30:00,20.4,20.45,20.32,20.4,190300.0,15.257,15.2944,15.1972,15.257,190300.0
2009-06-02 10:35:00,20.4,20.43,20.38,20.41,137700.0,15.257,15.2795,15.2421,15.2645,137700.0
2009-06-02 10:40:00,20.41,20.51,20.4,20.46,217200.0,15.2645,15.3393,15.257,15.3019,217200.0
2009-06-02 10:45:00,20.46,20.49,20.39,20.45,142000.0,15.3019,15.3244,15.2496,15.2944,142000.0
2009-06-02 10:50:00,20.44,20.45,20.36,20.39,208100.0,15.287,15.2944,15.2271,15.2496,208100.0
2009-06-02 10:55:00,20.39,20.5,20.38,20.41,264300.0,15.2496,15.3318,15.2421,15.2645,264300.0
2009-06-02 11:00:00,20.4,20.49,20.4,20.42,185500.0,15.257,15.3244,15.257,15.272,185500.0
2009-06-02 11:05:00,20.42,20.48,20.41,20.42,152700.0,15.272,15.3169,15.2645,15.272,152700.0
2009-06-02 11:10:00,20.42,20.49,20.41,20.49,119700.0,15.272,15.3244,15.2645,15.3244,119700.0
2009-06-02 11:15:00,20.48,20.5,20.44,20.49,114400.0,15.3169,15.3318,15.287,15.3244,114400.0
2009-06-02 11:20:00,20.49,20.6,20.48,20.58,208800.0,15.3244,15.4066,15.3169,15.3917,208800.0
2009-06-02 11:25:00,20.58,20.6,20.54,20.54,68600.0,15.3917,15.4066,15.3618,15.3618,68600.0
2009-06-02 11:30:00,20.54,20.58,20.52,20.55,231000.0,15.3618,15.3917,15.3468,15.3692,231000.0
2009-06-02 11:35:00,20.56,20.56,20.51,20.54,72200.0,15.3767,15.3767,15.3393,15.3618,72200.0
2009-06-02 11:40:00,20.55,20.56,20.53,20.55,78300.0,15.3692,15.3767,15.3543,15.3692,78300.0
2009-06-02 11:45:00,20.55,20.58,20.55,20.57,85000.0,15.3692,15.3917,15.3692,15.3842,85000.0
2009-06-02 11:50:00,20.56,20.62,20.56,20.62,95800.0,15.3767,15.4216,15.3767,15.4216,95800.0
2009-06-02 11:55:00,20.61,20.66,20.61,20.64,134900.0,15.4141,15.4515,15.4141,15.4365,134900.0
2009-06-02 12:00:00,20.64,20.68,20.64,20.65,119900.0,15.4365,15.4665,15.4365,15.444,119900.0
2009-06-02 12:05:00,20.65,20.65,20.61,20.63,116200.0,15.444,15.444,15.4141,15.4291,116200.0
2009-06-02 12:10:00,20.63,20.65,20.62,20.64,32900.0,15.4291,15.444,15.4216,15.4365,32900.0
2009-06-02 12:15:00,20.65,20.68,20.64,20.68,100300.0,15.444,15.4665,15.4365,15.4665,100300.0
2009-06-02 12:20:00,20.68,20.68,20.66,20.67,67500.0,15.4665,15.4665,15.4515,15.459,67500.0
2009-06-02 12:25:00,20.68,20.68,20.57,20.57,66600.0,15.4665,15.4665,15.3842,15.3842,66600.0
2009-06-02 12:30:00,20.58,20.59,20.56,20.56,35800.0,15.3917,15.3991,15.3767,15.3767,35800.0
2009-06-02 12:35:00,20.57,20.62,20.55,20.62,60100.0,15.3842,15.4216,15.3692,15.4216,60100.0
2009-06-02 12:40:00,20.62,20.63,20.58,20.59,35500.0,15.4216,15.4291,15.3917,15.3991,35500.0
2009-06-02 12:45:00,20.58,20.6,20.57,20.58,36100.0,15.3917,15.4066,15.3842,15.3917,36100.0
2009-06-02 12:50:00,20.58,20.64,20.57,20.62,82600.0,15.3917,15.4365,15.3842,15.4216,82600.0
2009-06-02 12:55:00,20.62,20.65,20.61,20.63,63500.0,15.4216,15.444,15.4141,15.4291,63500.0
2009-06-02 13:00:00,20.64,20.64,20.6,20.6,42200.0,15.4365,15.4365,15.4066,15.4066,42200.0
2009-06-02 13:05:00,20.61,20.64,20.61,20.63,36300.0,15.4141,15.4365,15.4141,15.4291,36300.0
2009-06-02 13:10:00,20.63,20.63,20.59,20.6,36900.0,15.4291,15.4291,15.3991,15.4066,36900.0
2009-06-02 13:15:00,20.6,20.61,20.58,20.6,43200.0,15.4066,15.4141,15.3917,15.4066,43200.0
2009-06-02 13:20:00,20.6,20.63,20.59,20.62,45900.0,15.4066,15.4291,15.3991,15.4216,45900.0
2009-06-02 13:25:00,20.62,20.67,20.61,20.63,86400.0,15.4216,15.459,15.4141,15.4291,86400.0
2009-06-02 13:30:00,20.64,20.65,20.63,20.63,38000.0,15.4365,15.444,15.4291,15.4291,38000.0
2009-06-02 13:35:00,20.64,20.66,20.61,20.61,77300.0,15.4365,15.4515,15.4141,15.4141,77300.0
2009-06-02 13:40:00,20.61,20.63,20.61,20.63,37300.0,15.4141,15.4291,15.4141,15.4291,37300.0
2009-06-02 13:45:00,20.62,20.65,20.61,20.61,59700.0,15.4216,15.444,15.4141,15.4141,59700.0
2009-06-02 13:50:00,20.62,20.64,20.6,20.61,53500.0,15.4216,15.4365,15.4066,15.4141,53500.0
2009-06-02 13:55:00,20.61,20.63,20.58,20.63,101900.0,15.4141,15.4291,15.3917,15.4291,101900.0
2009-06-02 14:00:00,20.64,20.65,20.58,20.6,125300.0,15.4365,15.444,15.3917,15.4066,125300.0
2009-06-02 14:05:00,20.6,20.62,20.59,20.6,55300.0,15.4066,15.4216,15.3991,15.4066,55300.0
2009-06-02 14:10:00,20.6,20.62,20.58,20.61,48600.0,15.4066,15.4216,15.3917,15.4141,48600.0
2009-06-02 14:15:00,20.62,20.68,20.62,20.68,85600.0,15.4216,15.4665,15.4216,15.4665,85600.0
2009-06-02 14:20:00,20.67,20.75,20.67,20.72,201100.0,15.459,15.5188,15.459,15.4964,201100.0
2009-06-02 14:25:00,20.72,20.73,20.68,20.7,229300.0,15.4964,15.5039,15.4665,15.4814,229300.0
2009-06-02 14:30:00,20.7,20.73,20.67,20.71,204900.0,15.4814,15.5039,15.459,15.4889,204900.0
2009-06-02 14:35:00,20.72,20.73,20.68,20.72,130900.0,15.4964,15.5039,15.4665,15.4964,130900.0
2009-06-02 14:40:00,20.73,20.76,20.71,20.75,126000.0,15.5039,15.5263,15.4889,15.5188,126000.0
2009-06-02 14:45:00,20.75,20.75,20.69,20.69,107600.0,15.5188,15.5188,15.4739,15.4739,107600.0
2009-06-02 14:50:00,20.69,20.73,20.68,20.73,123300.0,15.4739,15.5039,15.4665,15.5039,123300.0
2009-06-02 14:55:00,20.73,20.74,20.67,20.67,134300.0,15.5039,15.5113,15.459,15.459,134300.0
2009-06-02 15:00:00,20.68,20.72,20.66,20.71,147000.0,15.4665,15.4964,15.4515,15.4889,147000.0
2009-06-02 15:05:00,20.71,20.75,20.7,20.74,159700.0,15.4889,15.5188,15.4814,15.5113,159700.0
2009-06-02 15:10:00,20.75,20.75,20.69,20.71,131500.0,15.5188,15.5188,15.4739,15.4889,131500.0
2009-06-02 15:15:00,20.7,20.72,20.68,20.71,102500.0,15.4814,15.4964,15.4665,15.4889,102500.0
2009-06-02 15:20:00,20.71,20.72,20.64,20.67,114900.0,15.4889,15.4964,15.4365,15.459,114900.0
2009-06-02 15:25:00,20.66,20.73,20.66,20.67,187500.0,15.4515,15.5039,15.4515,15.459,187500.0
2009-06-02 15:30:00,20.68,20.68,20.61,20.63,171500.0,15.4665,15.4665,15.4141,15.4291,171500.0
2009-06-02 15:35:00,20.63,20.7,20.62,20.7,115900.0,15.4291,15.4814,15.4216,15.4814,115900.0
2009-06-02 15:40:00,20.7,20.7,20.6,20.63,261800.0,15.4814,15.4814,15.4066,15.4291,261800.0
2009-06-02 15:45:00,20.62,20.66,20.6,20.65,186800.0,15.4216,15.4515,15.4066,15.444,186800.0
2009-06-02 15:50:00,20.65,20.66,20.55,20.56,392400.0,15.444,15.4515,15.3692,15.3767,392400.0
2009-06-02 15:55:00,20.56,20.61,20.53,20.58,620800.0,15.3767,15.4141,15.3543,15.3917,620800.0
2009-06-03 09:30:00,20.37,20.5,20.2,20.46,228500.0,15.2346,15.3318,15.1075,15.3019,228500.0
2009-06-03 09:35:00,20.46,20.48,20.27,20.48,212600.0,15.3019,15.3169,15.1598,15.3169,212600.0
2009-06-03 09:40:00,20.48,20.55,20.42,20.51,304200.0,15.3169,15.3692,15.272,15.3393,304200.0
2009-06-03 09:45:00,20.52,20.6,20.47,20.59,208300.0,15.3468,15.4066,15.3094,15.3991,208300.0
2009-06-03 09:50:00,20.58,20.67,20.47,20.47,301900.0,15.3917,15.459,15.3094,15.3094,301900.0
2009-06-03 09:55:00,20.47,20.51,20.46,20.5,118500.0,15.3094,15.3393,15.3019,15.3318,118500.0
2009-06-03 10:00:00,20.5,20.5,20.35,20.4,291200.0,15.3318,15.3318,15.2197,15.257,291200.0
2009-06-03 10:05:00,20.41,20.44,20.33,20.36,98900.0,15.2645,15.287,15.2047,15.2271,98900.0
2009-06-03 10:10:00,20.36,20.42,20.3,20.34,115900.0,15.2271,15.272,15.1823,15.2122,115900.0
2009-06-03 10:15:00,20.34,20.34,20.23,20.24,134800.0,15.2122,15.2122,15.1299,15.1374,134800.0
2009-06-03 10:20:00,20.24,20.29,20.22,20.27,130100.0,15.1374,15.1748,15.1224,15.1598,130100.0
2009-06-03 10:25:00,20.26,20.44,20.26,20.43,133600.0,15.1523,15.287,15.1523,15.2795,133600.0
2009-06-03 10:30:00,20.42,20.42,20.31,20.33,246700.0,15.272,15.272,15.1897,15.2047,246700.0
2009-06-03 10:35:00,20.35,20.36,20.3,20.32,67400.0,15.2197,15.2271,15.1823,15.1972,67400.0
2009-06-03 10:40:00,20.32,20.36,20.28,20.32,129200.0,15.1972,15.2271,15.1673,15.1972,129200.0
2009-06-03 10:45:00,20.31,20.37,20.31,20.36,118700.0,15.1897,15.2346,15.1897,15.2271,118700.0
2009-06-03 10:50:00,20.36,20.42,20.36,20.4,71000.0,15.2271,15.272,15.2271,15.257,71000.0
2009-06-03 10:55:00,20.4,20.48,20.39,20.48,56800.0,15.257,15.3169,15.2496,15.3169,56800.0
2009-06-03 11:00:00,20.47,20.5,20.42,20.47,75400.0,15.3094,15.3318,15.272,15.3094,75400.0
2009-06-03 11:05:00,20.48,20.5,20.45,20.47,83100.0,15.3169,15.3318,15.2944,15.3094,83100.0
2009-06-03 11:10:00,20.46,20.46,20.41,20.43,56900.0,15.3019,15.3019,15.2645,15.2795,56900.0
2009-06-03 11:15:00,20.43,20.45,20.35,20.4,198600.0,15.2795,15.2944,15.2197,15.257,198600.0
2009-06-03 11:20:00,20.39,20.46,20.39,20.44,128100.0,15.2496,15.3019,15.2496,15.287,128100.0
2009-06-03 11:25:00,20.44,20.48,20.42,20.45,63900.0,15.287,15.3169,15.272,15.2944,63900.0
2009-06-03 11:30:00,20.45,20.47,20.42,20.42,54200.0,15.2944,15.3094,15.272,15.272,54200.0
2009-06-03 11:35:00,20.42,20.45,20.38,20.42,90300.0,15.272,15.2944,15.2421,15.272,90300.0
2009-06-03 11:40:00,20.42,20.47,20.37,20.4,59200.0,15.272,15.3094,15.2346,15.257,59200.0
2009-06-03 11:45:00,20.39,20.42,20.37,20.39,60500.0,15.2496,15.272,15.2346,15.2496,60500.0
2009-06-03 11:50:00,20.38,20.41,20.38,20.4,65000.0,15.2421,15.2645,15.2421,15.257,65000.0
2009-06-03 11:55:00,20.4,20.42,20.35,20.36,71100.0,15.257,15.272,15.2197,15.2271,71100.0
2009-06-03 12:00:00,20.36,20.37,20.34,20.34,31800.0,15.2271,15.2346,15.2122,15.2122,31800.0
2009-06-03 12:05:00,20.34,20.37,20.28,20.29,98100.0,15.2122,15.2346,15.1673,15.1748,98100.0
2009-06-03 12:10:00,20.28,20.29,20.26,20.28,72800.0,15.1673,15.1748,15.1523,15.1673,72800.0
2009-06-03 12:15:00,20.28,20.34,20.26,20.32,96100.0,15.1673,15.2122,15.1523,15.1972,96100.0
2009-06-03 12:20:00,20.33,20.34,20.32,20.33,38200.0,15.2047,15.2122,15.1972,15.2047,38200.0
2009-06-03 12:25:00,20.33,20.34,20.28,20.28,53200.0,15.2047,15.2122,15.1673,15.1673,53200.0
2009-06-03 12:30:00,20.28,20.34,20.28,20.34,58900.0,15.1673,15.2122,15.1673,15.2122,58900.0
2009-06-03 12:35:00,20.33,20.35,20.33,20.35,25800.0,15.2047,15.2197,15.2047,15.2197,25800.0
2009-06-03 12:40:00,20.35,20.36,20.34,20.35,32200.0,15.2197,15.2271,15.2122,15.2197,32200.0
2009-06-03 12:45:00,20.35,20.36,20.33,20.35,65700.0,15.2197,15.2271,15.2047,15.2197,65700.0
2009-06-03 12:50:00,20.35,20.36,20.31,20.32,49900.0,15.2197,15.2271,15.1897,15.1972,49900.0
2009-06-03 12:55:00,20.32,20.36,20.3,20.3,67400.0,15.1972,15.2271,15.1823,15.1823,67400.0
2009-06-03 13:00:00,20.3,20.31,20.28,20.28,48000.0,15.1823,15.1897,15.1673,15.1673,48000.0
2009-06-03 13:05:00,20.28,20.29,20.23,20.23,108100.0,15.1673,15.1748,15.1299,15.1299,108100.0
2009-06-03 13:10:00,20.22,20.23,20.2,20.2,59400.0,15.1224,15.1299,15.1075,15.1075,59400.0
2009-06-03 13:15:00,20.2,20.22,20.2,20.22,55600.0,15.1075,15.1224,15.1075,15.1224,55600.0
2009-06-03 13:20:00,20.22,20.24,20.21,20.23,60700.0,15.1224,15.1374,15.1149,15.1299,60700.0
2009-06-03 13:25:00,20.23,20.25,20.2,20.2,100500.0,15.1299,15.1449,15.1075,15.1075,100500.0
2009-06-03 13:30:00,20.2,20.21,20.2,20.2,22100.0,15.1075,15.1149,15.1075,15.1075,22100.0
2009-06-03 13:35:00,20.2,20.21,20.18,20.2,60600.0,15.1075,15.1149,15.0925,15.1075,60600.0
2009-06-03 13:40:00,20.2,20.2,20.14,20.17,162500.0,15.1075,15.1075,15.0626,15.085,162500.0
2009-06-03 13:45:00,20.16,20.17,20.14,20.17,86700.0,15.0776,15.085,15.0626,15.085,86700.0
2009-06-03 13:50:00,20.16,20.19,20.16,20.18,32900.0,15.0776,15.1,15.0776,15.0925,32900.0
2009-06-03 13:55:00,20.17,20.19,20.15,20.17,85300.0,15.085,15.1,15.0701,15.085,85300.0
2009-06-03 14:00:00,20.17,20.19,20.15,20.19,70700.0,15.085,15.1,15.0701,15.1,70700.0
2009-06-03 14:05:00,20.19,20.2,20.12,20.13,146300.0,15.1,15.1075,15.0476,15.0551,146300.0
2009-06-03 14:10:00,20.14,20.17,20.13,20.14,119800.0,15.0626,15.085,15.0551,15.0626,119800.0
2009-06-03 14:15:00,20.13,20.2,20.13,20.19,67100.0,15.0551,15.1075,15.0551,15.1,67100.0
2009-06-03 14:20:00,20.18,20.19,20.15,20.16,43300.0,15.0925,15.1,15.0701,15.0776,43300.0
2009-06-03 14:25:00,20.17,20.19,20.12,20.13,93900.0,15.085,15.1,15.0476,15.0551,93900.0
2009-06-03 14:30:00,20.13,20.14,20.08,20.11,257400.0,15.0551,15.0626,15.0177,15.0402,257400.0
2009-06-03 14:35:00,20.11,20.11,20.05,20.09,501200.0,15.0402,15.0402,14.9953,15.0252,501200.0
2009-06-03 14:40:00,20.09,20.1,20.04,20.06,85000.0,15.0252,15.0327,14.9878,15.0028,85000.0
2009-06-03 14:45:00,20.05,20.07,20.03,20.04,140900.0,14.9953,15.0102,14.9803,14.9878,140900.0
2009-06-03 14:50:00,20.05,20.07,20.03,20.05,166800.0,14.9953,15.0102,14.9803,14.9953,166800.0
2009-06-03 14:55:00,20.04,20.14,20.04,20.11,167300.0,14.9878,15.0626,14.9878,15.0402,167300.0
2009-06-03 15:00:00,20.11,20.15,20.09,20.13,358900.0,15.0402,15.0701,15.0252,15.0551,358900.0
2009-06-03 15:05:00,20.13,20.2,20.12,20.19,178600.0,15.0551,15.1075,15.0476,15.1,178600.0
2009-06-03 15:10:00,20.19,20.21,20.16,20.17,134200.0,15.1,15.1149,15.0776,15.085,134200.0
2009-06-03 15:15:00,20.17,20.25,20.17,20.22,215600.0,15.085,15.1449,15.085,15.1224,215600.0
2009-06-03 15:20:00,20.23,20.24,20.19,20.21,111500.0,15.1299,15.1374,15.1,15.1149,111500.0
2009-06-03 15:25:00,20.2,20.22,20.15,20.15,187800.0,15.1075,15.1224,15.0701,15.0701,187800.0
2009-06-03 15:30:00,20.15,20.2,20.14,20.15,186900.0,15.0701,15.1075,15.0626,15.0701,186900.0
2009-06-03 15:35:00,20.15,20.19,20.13,20.14,164500.0,15.0701,15.1,15.0551,15.0626,164500.0
2009-06-03 15:40:00,20.14,20.23,20.14,20.23,230300.0,15.0626,15.1299,15.0626,15.1299,230300.0
2009-06-03 15:45:00,20.23,20.26,20.22,20.26,259400.0,15.1299,15.1523,15.1224,15.1523,259400.0
2009-06-03 15:50:00,20.26,20.29,20.24,20.25,324000.0,15.1523,15.1748,15.1374,15.1449,324000.0
2009-06-03 15:55:00,20.25,20.31,20.24,20.31,560500.0,15.1449,15.1897,15.1374,15.1897,560500.0
2009-06-04 09:30:00,20.32,20.4,19.95,19.96,236800.0,15.1972,15.257,14.9205,14.928,236800.0
2009-06-04 09:35:00,19.96,20.07,19.92,20.05,191200.0,14.928,15.0102,14.8981,14.9953,191200.0
2009-06-04 09:40:00,20.06,20.16,20.04,20.05,284800.0,15.0028,15.0776,14.9878,14.9953,284800.0
2009-06-04 09:45:00,20.06,20.07,19.97,19.97,131800.0,15.0028,15.0102,14.9355,14.9355,131800.0
2009-06-04 09:50:00,19.97,19.98,19.91,19.95,185300.0,14.9355,14.9429,14.8906,14.9205,185300.0
2009-06-04 09:55:00,19.95,20.01,19.93,20.01,133700.0,14.9205,14.9654,14.9055,14.9654,133700.0
2009-06-04 10:00:00,20.01,20.02,19.92,19.92,131200.0,14.9654,14.9728,14.8981,14.8981,131200.0
2009-06-04 10:05:00,19.92,19.92,19.79,19.83,262100.0,14.8981,14.8981,14.8008,14.8307,262100.0
2009-06-04 10:10:00,19.83,19.86,19.81,19.85,157000.0,14.8307,14.8532,14.8158,14.8457,157000.0
2009-06-04 10:15:00,19.85,19.85,19.67,19.72,392200.0,14.8457,14.8457,14.7111,14.7485,392200.0
2009-06-04 10:20:00,19.71,19.8,19.65,19.8,224700.0,14.741,14.8083,14.6961,14.8083,224700.0
2009-06-04 10:25:00,19.8,19.87,19.75,19.82,187300.0,14.8083,14.8607,14.7709,14.8233,187300.0
2009-06-04 10:30:00,19.81,19.89,19.8,19.87,113000.0,14.8158,14.8756,14.8083,14.8607,113000.0
2009-06-04 10:35:00,19.88,19.96,19.81,19.82,212700.0,14.8681,14.928,14.8158,14.8233,212700.0
2009-06-04 10:40:00,19.81,19.88,19.79,19.86,133300.0,14.8158,14.8681,14.8008,14.8532,133300.0
2009-06-04 10:45:00,19.86,19.92,19.86,19.88,82000.0,14.8532,14.8981,14.8532,14.8681,82000.0
2009-06-04 10:50:00,19.88,19.95,19.84,19.92,135800.0,14.8681,14.9205,14.8382,14.8981,135800.0
2009-06-04 10:55:00,19.92,20.01,19.91,19.98,164000.0,14.8981,14.9654,14.8906,14.9429,164000.0
2009-06-04 11:00:00,19.97,19.99,19.91,19.91,189800.0,14.9355,14.9504,14.8906,14.8906,189800.0
2009-06-04 11:05:00,19.92,19.93,19.82,19.82,91800.0,14.8981,14.9055,14.8233,14.8233,91800.0
2009-06-04 11:10:00,19.82,19.85,19.81,19.82,60400.0,14.8233,14.8457,14.8158,14.8233,60400.0
2009-06-04 11:15:00,19.82,19.87,19.82,19.84,77100.0,14.8233,14.8607,14.8233,14.8382,77100.0
2009-06-04 11:20:00,19.84,19.85,19.8,19.83,118800.0,14.8382,14.8457,14.8083,14.8307,118800.0
2009-06-04 11:25:00,19.84,19.94,19.83,19.84,124300.0,14.8382,14.913,14.8307,14.8382,124300.0
2009-06-04 11:30:00,19.85,19.85,19.84,19.84,38600.0,14.8457,14.8457,14.8382,14.8382,38600.0
2009-06-04 11:35:00,19.84,19.89,19.84,19.89,80300.0,14.8382,14.8756,14.8382,14.8756,80300.0
2009-06-04 11:40:00,19.89,19.9,19.85,19.87,76200.0,14.8756,14.8831,14.8457,14.8607,76200.0
2009-06-04 11:45:00,19.86,19.88,19.82,19.82,85400.0,14.8532,14.8681,14.8233,14.8233,85400.0
2009-06-04 11:50:00,19.82,19.84,19.8,19.84,58500.0,14.8233,14.8382,14.8083,14.8382,58500.0
2009-06-04 11:55:00,19.84,19.84,19.8,19.8,44600.0,14.8382,14.8382,14.8083,14.8083,44600.0
2009-06-04 12:00:00,19.8,19.8,19.77,19.77,136000.0,14.8083,14.8083,14.7859,14.7859,136000.0
2009-06-04 12:05:00,19.77,19.83,19.77,19.82,68200.0,14.7859,14.8307,14.7859,14.8233,68200.0
2009-06-04 12:10:00,19.82,19.82,19.77,19.79,69600.0,14.8233,14.8233,14.7859,14.8008,69600.0
2009-06-04 12:15:00,19.79,19.83,19.79,19.82,38800.0,14.8008,14.8307,14.8008,14.8233,38800.0
2009-06-04 12:20:00,19.82,19.87,19.82,19.87,42800.0,14.8233,14.8607,14.8233,14.8607,42800.0
2009-06-04 12:25:00,19.87,19.91,19.87,19.91,49700.0,14.8607,14.8906,14.8607,14.8906,49700.0
2009-06-04 12:30:00,19.91,19.92,19.88,19.88,62600.0,14.8906,14.8981,14.8681,14.8681,62600.0
2009-06-04 12:35:00,19.88,19.95,19.88,19.94,75200.0,14.8681,14.9205,14.8681,14.913,75200.0
2009-06-04 12:40:00,19.95,20.0,19.94,19.98,90700.0,14.9205,14.9579,14.913,14.9429,90700.0
2009-06-04 12:45:00,19.98,20.0,19.97,19.98,43600.0,14.9429,14.9579,14.9355,14.9429,43600.0
2009-06-04 12:50:00,19.98,20.0,19.96,19.97,64900.0,14.9429,14.9579,14.928,14.9355,64900.0
2009-06-04 12:55:00,19.96,19.99,19.94,19.99,34000.0,14.928,14.9504,14.913,14.9504,34000.0
2009-06-04 13:00:00,19.99,20.0,19.98,20.0,33000.0,14.9504,14.9579,14.9429,14.9579,33000.0
2009-06-04 13:05:00,19.99,20.0,19.95,19.98,49400.0,14.9504,14.9579,14.9205,14.9429,49400.0
2009-06-04 13:10:00,19.98,20.03,19.98,20.03,77200.0,14.9429,14.9803,14.9429,14.9803,77200.0
2009-06-04 13:15:00,20.02,20.07,20.02,20.05,40100.0,14.9728,15.0102,14.9728,14.9953,40100.0
2009-06-04 13:20:00,20.06,20.1,20.05,20.06,80600.0,15.0028,15.0327,14.9953,15.0028,80600.0
2009-06-04 13:25:00,20.06,20.07,20.05,20.06,35700.0,15.0028,15.0102,14.9953,15.0028,35700.0
2009-06-04 13:30:00,20.06,20.13,20.05,20.12,64500.0,15.0028,15.0551,14.9953,15.0476,64500.0
2009-06-04 13:35:00,20.13,20.19,20.11,20.19,309700.0,15.0551,15.1,15.0402,15.1,309700.0
2009-06-04 13:40:00,20.19,20.21,20.11,20.11,104300.0,15.1,15.1149,15.0402,15.0402,104300.0
2009-06-04 13:45:00,20.12,20.14,20.1,20.14,56300.0,15.0476,15.0626,15.0327,15.0626,56300.0
2009-06-04 13:50:00,20.14,20.14,20.1,20.1,98100.0,15.0626,15.0626,15.0327,15.0327,98100.0
2009-06-04 13:55:00,20.1,20.13,20.1,20.11,68400.0,15.0327,15.0551,15.0327,15.0402,68400.0
2009-06-04 14:00:00,20.11,20.12,20.1,20.1,54700.0,15.0402,15.0476,15.0327,15.0327,54700.0
2009-06-04 14:05:00,20.1,20.14,20.1,20.13,115400.0,15.0327,15.0626,15.0327,15.0551,115400.0
2009-06-04 14:10:00,20.13,20.14,20.1,20.11,109800.0,15.0551,15.0626,15.0327,15.0402,109800.0
2009-06-04 14:15:00,20.1,20.16,20.1,20.16,140400.0,15.0327,15.0776,15.0327,15.0776,140400.0
2009-06-04 14:20:00,20.15,20.17,20.13,20.13,62900.0,15.0701,15.085,15.0551,15.0551,62900.0
2009-06-04 14:25:00,20.13,20.19,20.13,20.16,114900.0,15.0551,15.1,15.0551,15.0776,114900.0
2009-06-04 14:30:00,20.17,20.2,20.15,20.15,98400.0,15.085,15.1075,15.0701,15.0701,98400.0
2009-06-04 14:35:00,20.15,20.16,20.07,20.14,116200.0,15.0701,15.0776,15.0102,15.0626,116200.0
2009-06-04 14:40:00,20.13,20.18,20.1,20.15,67000.0,15.0551,15.0925,15.0327,15.0701,67000.0
2009-06-04 14:45:00,20.15,20.18,20.11,20.12,105700.0,15.0701,15.0925,15.0402,15.0476,105700.0
2009-06-04 14:50:00,20.12,20.12,20.04,20.08,143200.0,15.0476,15.0476,14.9878,15.0177,143200.0
2009-06-04 14:55:00,20.08,20.13,20.04,20.05,116600.0,15.0177,15.0551,14.9878,14.9953,116600.0
2009-06-04 15:00:00,20.04,20.06,19.97,19.99,170000.0,14.9878,15.0028,14.9355,14.9504,170000.0
2009-06-04 15:05:00,19.98,20.01,19.95,19.95,130200.0,14.9429,14.9654,14.9205,14.9205,130200.0
2009-06-04 15:10:00,19.95,19.97,19.95,19.96,75400.0,14.9205,14.9355,14.9205,14.928,75400.0
2009-06-04 15:15:00,19.97,19.99,19.95,19.98,92100.0,14.9355,14.9504,14.9205,14.9429,92100.0
2009-06-04 15:20:00,19.98,20.0,19.97,19.98,67600.0,14.9429,14.9579,14.9355,14.9429,67600.0
2009-06-04 15:25:00,19.98,20.01,19.98,20.0,65600.0,14.9429,14.9654,14.9429,14.9579,65600.0
2009-06-04 15:30:00,20.0,20.03,19.94,20.02,275900.0,14.9579,14.9803,14.913,14.9728,275900.0
2009-06-04 15:35:00,20.02,20.06,20.0,20.03,88000.0,14.9728,15.0028,14.9579,14.9803,88000.0
2009-06-04 15:40:00,20.03,20.06,19.98,20.01,175600.0,14.9803,15.0028,14.9429,14.9654,175600.0
2009-06-04 15:45:00,20.02,20.11,20.01,20.05,278200.0,14.9728,15.0402,14.9654,14.9953,278200.0
2009-06-04 15:50:00,20.05,20.14,20.05,20.09,270500.0,14.9953,15.0626,14.9953,15.0252,270500.0
2009-06-04 15:55:00,20.09,20.14,20.07,20.08,509200.0,15.0252,15.0626,15.0102,15.0177,509200.0
2009-06-05 09:30:00,20.34,20.41,20.3,20.33,236300.0,15.2122,15.2645,15.1823,15.2047,236300.0
2009-06-05 09:35:00,20.34,20.41,20.29,20.33,160200.0,15.2122,15.2645,15.1748,15.2047,160200.0
2009-06-05 09:40:00,20.32,20.36,20.25,20.29,155100.0,15.1972,15.2271,15.1449,15.1748,155100.0
2009-06-05 09:45:00,20.29,20.32,20.03,20.1,190600.0,15.1748,15.1972,14.9803,15.0327,190600.0
2009-06-05 09:50:00,20.1,20.21,20.08,20.16,234800.0,15.0327,15.1149,15.0177,15.0776,234800.0
2009-06-05 09:55:00,20.14,20.19,19.92,20.01,403500.0,15.0626,15.1,14.8981,14.9654,403500.0
2009-06-05 10:00:00,20.02,20.03,19.93,19.99,209100.0,14.9728,14.9803,14.9055,14.9504,209100.0
2009-06-05 10:05:00,19.99,19.99,19.78,19.79,301300.0,14.9504,14.9504,14.7934,14.8008,301300.0
2009-06-05 10:10:00,19.79,19.81,19.71,19.75,182000.0,14.8008,14.8158,14.741,14.7709,182000.0
2009-06-05 10:15:00,19.75,19.89,19.74,19.86,201300.0,14.7709,14.8756,14.7634,14.8532,201300.0
2009-06-05 10:20:00,19.87,20.0,19.86,19.99,176200.0,14.8607,14.9579,14.8532,14.9504,176200.0
2009-06-05 10:25:00,19.98,20.01,19.91,19.95,188600.0,14.9429,14.9654,14.8906,14.9205,188600.0
2009-06-05 10:30:00,19.94,19.99,19.88,19.92,161100.0,14.913,14.9504,14.8681,14.8981,161100.0
2009-06-05 10:35:00,19.93,20.05,19.92,20.04,364600.0,14.9055,14.9953,14.8981,14.9878,364600.0
2009-06-05 10:40:00,20.04,20.11,20.0,20.06,173600.0,14.9878,15.0402,14.9579,15.0028,173600.0
2009-06-05 10:45:00,20.04,20.08,19.92,19.98,127500.0,14.9878,15.0177,14.8981,14.9429,127500.0
2009-06-05 10:50:00,19.98,20.0,19.93,19.98,164900.0,14.9429,14.9579,14.9055,14.9429,164900.0
2009-06-05 10:55:00,19.99,20.09,19.98,20.09,174200.0,14.9504,15.0252,14.9429,15.0252,174200.0
2009-06-05 11:00:00,20.08,20.15,20.06,20.14,177500.0,15.0177,15.0701,15.0028,15.0626,177500.0
2009-06-05 11:05:00,20.15,20.15,20.08,20.08,88000.0,15.0701,15.0701,15.0177,15.0177,88000.0
2009-06-05 11:10:00,20.07,20.07,20.0,20.01,99400.0,15.0102,15.0102,14.9579,14.9654,99400.0
2009-06-05 11:15:00,20.02,20.03,20.0,20.01,60100.0,14.9728,14.9803,14.9579,14.9654,60100.0
2009-06-05 11:20:00,20.02,20.06,19.99,20.0,107700.0,14.9728,15.0028,14.9504,14.9579,107700.0
2009-06-05 11:25:00,20.0,20.03,20.0,20.0,48500.0,14.9579,14.9803,14.9579,14.9579,48500.0
2009-06-05 11:30:00,20.0,20.01,19.95,19.96,119300.0,14.9579,14.9654,14.9205,14.928,119300.0
2009-06-05 11:35:00,19.95,19.95,19.92,19.95,31900.0,14.9205,14.9205,14.8981,14.9205,31900.0
2009-06-05 11:40:00,19.95,20.03,19.92,20.03,98600.0,14.9205,14.9803,14.8981,14.9803,98600.0
2009-06-05 11:45:00,20.02,20.05,20.0,20.0,57200.0,14.9728,14.9953,14.9579,14.9579,57200.0
2009-06-05 11:50:00,20.0,20.03,19.94,20.02,106100.0,14.9579,14.9803,14.913,14.9728,106100.0
2009-06-05 11:55:00,20.01,20.03,20.0,20.0,52000.0,14.9654,14.9803,14.9579,14.9579,52000.0
2009-06-05 12:00:00,20.0,20.03,19.96,20.02,54000.0,14.9579,14.9803,14.928,14.9728,54000.0
2009-06-05 12:05:00,20.03,20.07,20.03,20.04,46400.0,14.9803,15.0102,14.9803,14.9878,46400.0
2009-06-05 12:10:00,20.04,20.06,20.0,20.04,52900.0,14.9878,15.0028,14.9579,14.9878,52900.0
2009-06-05 12:15:00,20.05,20.07,20.03,20.04,92200.0,14.9953,15.0102,14.9803,14.9878,92200.0
2009-06-05 12:20:00,20.05,20.1,20.04,20.09,40800.0,14.9953,15.0327,14.9878,15.0252,40800.0
2009-06-05 12:25:00,20.09,20.13,20.09,20.12,84300.0,15.0252,15.0551,15.0252,15.0476,84300.0
2009-06-05 12:30:00,20.13,20.15,20.12,20.15,84500.0,15.0551,15.0701,15.0476,15.0701,84500.0
2009-06-05 12:35:00,20.14,20.15,20.11,20.14,86700.0,15.0626,15.0701,15.0402,15.0626,86700.0
2009-06-05 12:40:00,20.15,20.16,20.13,20.16,59300.0,15.0701,15.0776,15.0551,15.0776,59300.0
2009-06-05 12:45:00,20.16,20.17,20.13,20.15,47000.0,15.0776,15.085,15.0551,15.0701,47000.0
2009-06-05 12:50:00,20.14,20.18,20.14,20.16,29700.0,15.0626,15.0925,15.0626,15.0776,29700.0
2009-06-05 12:55:00,20.16,20.18,20.14,20.17,32600.0,15.0776,15.0925,15.0626,15.085,32600.0
2009-06-05 13:00:00,20.18,20.19,20.17,20.17,44400.0,15.0925,15.1,15.085,15.085,44400.0
2009-06-05 13:05:00,20.18,20.18,20.15,20.16,40200.0,15.0925,15.0925,15.0701,15.0776,40200.0
2009-06-05 13:10:00,20.15,20.16,20.06,20.1,158300.0,15.0701,15.0776,15.0028,15.0327,158300.0
2009-06-05 13:15:00,20.11,20.11,20.07,20.08,43200.0,15.0402,15.0402,15.0102,15.0177,43200.0
2009-06-05 13:20:00,20.08,20.1,20.05,20.07,70900.0,15.0177,15.0327,14.9953,15.0102,70900.0
2009-06-05 13:25:00,20.07,20.07,20.04,20.07,68200.0,15.0102,15.0102,14.9878,15.0102,68200.0
2009-06-05 13:30:00,20.07,20.12,20.06,20.12,49300.0,15.0102,15.0476,15.0028,15.0476,49300.0
2009-06-05 13:35:00,20.12,20.12,20.06,20.07,60400.0,15.0476,15.0476,15.0028,15.0102,60400.0
2009-06-05 13:40:00,20.07,20.15,20.06,20.09,113000.0,15.0102,15.0701,15.0028,15.0252,113000.0
2009-06-05 13:45:00,20.09,20.1,20.08,20.08,63700.0,15.0252,15.0327,15.0177,15.0177,63700.0
2009-06-05 13:50:00,20.08,20.09,20.06,20.08,80800.0,15.0177,15.0252,15.0028,15.0177,80800.0
2009-06-05 13:55:00,20.09,20.09,20.02,20.05,149700.0,15.0252,15.0252,14.9728,14.9953,149700.0
2009-06-05 14:00:00,20.06,20.07,19.97,19.98,141200.0,15.0028,15.0102,14.9355,14.9429,141200.0
2009-06-05 14:05:00,19.98,19.98,19.91,19.93,137700.0,14.9429,14.9429,14.8906,14.9055,137700.0
2009-06-05 14:10:00,19.94,19.96,19.92,19.92,74100.0,14.913,14.928,14.8981,14.8981,74100.0
2009-06-05 14:15:00,19.92,19.92,19.83,19.84,135900.0,14.8981,14.8981,14.8307,14.8382,135900.0
2009-06-05 14:20:00,19.84,19.89,19.81,19.88,155900.0,14.8382,14.8756,14.8158,14.8681,155900.0
2009-06-05 14:25:00,19.88,19.91,19.85,19.89,77500.0,14.8681,14.8906,14.8457,14.8756,77500.0
2009-06-05 14:30:00,19.88,19.9,19.81,19.82,118300.0,14.8681,14.8831,14.8158,14.8233,118300.0
2009-06-05 14:35:00,19.83,19.9,19.81,19.87,100600.0,14.8307,14.8831,14.8158,14.8607,100600.0
2009-06-05 14:40:00,19.86,19.93,19.85,19.92,73300.0,14.8532,14.9055,14.8457,14.8981,73300.0
2009-06-05 14:45:00,19.93,19.93,19.9,19.93,60200.0,14.9055,14.9055,14.8831,14.9055,60200.0
2009-06-05 14:50:00,19.93,19.97,19.91,19.92,129900.0,14.9055,14.9355,14.8906,14.8981,129900.0
2009-06-05 14:55:00,19.92,19.94,19.89,19.9,210600.0,14.8981,14.913,14.8756,14.8831,210600.0
2009-06-05 15:00:00,19.91,19.92,19.85,19.9,109500.0,14.8906,14.8981,14.8457,14.8831,109500.0
2009-06-05 15:05:00,19.9,19.99,19.9,19.91,130800.0,14.8831,14.9504,14.8831,14.8906,130800.0
2009-06-05 15:10:00,19.91,19.99,19.91,19.97,112100.0,14.8906,14.9504,14.8906,14.9355,112100.0
2009-06-05 15:15:00,19.97,19.97,19.92,19.96,88400.0,14.9355,14.9355,14.8981,14.928,88400.0
2009-06-05 15:20:00,19.95,19.99,19.93,19.95,86800.0,14.9205,14.9504,14.9055,14.9205,86800.0
2009-06-05 15:25:00,19.96,19.97,19.91,19.92,78200.0,14.928,14.9355,14.8906,14.8981,78200.0
2009-06-05 15:30:00,19.91,19.98,19.91,19.96,89800.0,14.8906,14.9429,14.8906,14.928,89800.0
2009-06-05 15:35:00,19.97,20.02,19.97,20.01,145900.0,14.9355,14.9728,14.9355,14.9654,145900.0
2009-06-05 15:40:00,20.01,20.05,19.94,19.98,169700.0,14.9654,14.9953,14.913,14.9429,169700.0
2009-06-05 15:45:00,19.98,20.04,19.97,20.0,709200.0,14.9429,14.9878,14.9355,14.9579,709200.0
2009-06-05 15:50:00,20.0,20.05,19.97,20.03,379000.0,14.9579,14.9953,14.9355,14.9803,379000.0
2009-06-05 15:55:00,20.03,20.06,20.0,20.05,499400.0,14.9803,15.0028,14.9579,14.9953,499400.0
2009-06-08 09:30:00,20.08,20.1,19.89,19.89,299500.0,15.0177,15.0327,14.8756,14.8756,299500.0
2009-06-08 09:35:00,19.9,19.92,19.76,19.78,172100.0,14.8831,14.8981,14.7784,14.7934,172100.0
2009-06-08 09:40:00,19.78,19.81,19.71,19.71,248300.0,14.7934,14.8158,14.741,14.741,248300.0
2009-06-08 09:45:00,19.71,19.76,19.68,19.68,104600.0,14.741,14.7784,14.7186,14.7186,104600.0
2009-06-08 09:50:00,19.68,19.76,19.65,19.65,215000.0,14.7186,14.7784,14.6961,14.6961,215000.0
2009-06-08 09:55:00,19.65,19.7,19.64,19.68,133000.0,14.6961,14.7335,14.6886,14.7186,133000.0
2009-06-08 10:00:00,19.68,19.77,19.63,19.76,178000.0,14.7186,14.7859,14.6812,14.7784,178000.0
2009-06-08 10:05:00,19.77,19.87,19.77,19.85,187300.0,14.7859,14.8607,14.7859,14.8457,187300.0
2009-06-08 10:10:00,19.85,19.87,19.74,19.75,321300.0,14.8457,14.8607,14.7634,14.7709,321300.0
2009-06-08 10:15:00,19.74,19.75,19.68,19.75,189500.0,14.7634,14.7709,14.7186,14.7709,189500.0
2009-06-08 10:20:00,19.74,19.75,19.7,19.73,102600.0,14.7634,14.7709,14.7335,14.756,102600.0
2009-06-08 10:25:00,19.73,19.8,19.72,19.78,91500.0,14.756,14.8083,14.7485,14.7934,91500.0
2009-06-08 10:30:00,19.78,19.87,19.78,19.82,108500.0,14.7934,14.8607,14.7934,14.8233,108500.0
2009-06-08 10:35:00,19.81,19.92,19.8,19.91,116600.0,14.8158,14.8981,14.8083,14.8906,116600.0
2009-06-08 10:40:00,19.9,19.94,19.86,19.91,118200.0,14.8831,14.913,14.8532,14.8906,118200.0
2009-06-08 10:45:00,19.92,19.97,19.91,19.93,146900.0,14.8981,14.9355,14.8906,14.9055,146900.0
2009-06-08 10:50:00,19.93,19.99,19.91,19.99,100700.0,14.9055,14.9504,14.8906,14.9504,100700.0
2009-06-08 10:55:00,19.98,20.02,19.97,20.0,125400.0,14.9429,14.9728,14.9355,14.9579,125400.0
2009-06-08 11:00:00,20.0,20.03,19.99,20.01,91300.0,14.9579,14.9803,14.9504,14.9654,91300.0
2009-06-08 11:05:00,20.01,20.03,19.94,19.96,148900.0,14.9654,14.9803,14.913,14.928,148900.0
2009-06-08 11:10:00,19.97,20.0,19.95,19.97,175100.0,14.9355,14.9579,14.9205,14.9355,175100.0
2009-06-08 11:15:00,19.98,20.06,19.97,20.04,70900.0,14.9429,15.0028,14.9355,14.9878,70900.0
2009-06-08 11:20:00,20.04,20.08,20.04,20.06,90800.0,14.9878,15.0177,14.9878,15.0028,90800.0
2009-06-08 11:25:00,20.06,20.07,20.0,20.02,74800.0,15.0028,15.0102,14.9579,14.9728,74800.0
2009-06-08 11:30:00,20.02,20.03,19.97,19.98,137400.0,14.9728,14.9803,14.9355,14.9429,137400.0
2009-06-08 11:35:00,19.99,20.02,19.94,20.01,124000.0,14.9504,14.9728,14.913,14.9654,124000.0
2009-06-08 11:40:00,20.0,20.01,19.95,20.0,118700.0,14.9579,14.9654,14.9205,14.9579,118700.0
2009-06-08 11:45:00,20.0,20.0,19.96,19.97,69800.0,14.9579,14.9579,14.928,14.9355,69800.0
2009-06-08 11:50:00,19.97,19.98,19.94,19.94,84800.0,14.9355,14.9429,14.913,14.913,84800.0
2009-06-08 11:55:00,19.95,20.0,19.93,20.0,58900.0,14.9205,14.9579,14.9055,14.9579,58900.0
2009-06-08 12:00:00,20.0,20.0,19.93,19.94,115400.0,14.9579,14.9579,14.9055,14.913,115400.0
2009-06-08 12:05:00,19.94,19.95,19.93,19.93,29100.0,14.913,14.9205,14.9055,14.9055,29100.0
2009-06-08 12:10:00,19.93,19.94,19.92,19.93,46200.0,14.9055,14.913,14.8981,14.9055,46200.0
2009-06-08 12:15:00,19.93,19.95,19.91,19.93,78800.0,14.9055,14.9205,14.8906,14.9055,78800.0
2009-06-08 12:20:00,19.93,19.96,19.92,19.96,26900.0,14.9055,14.928,14.8981,14.928,26900.0
2009-06-08 12:25:00,19.95,20.0,19.95,19.98,29500.0,14.9205,14.9579,14.9205,14.9429,29500.0
2009-06-08 12:30:00,19.98,20.0,19.91,19.92,91700.0,14.9429,14.9579,14.8906,14.8981,91700.0
2009-06-08 12:35:00,19.92,20.0,19.92,19.99,48600.0,14.8981,14.9579,14.8981,14.9504,48600.0
2009-06-08 12:40:00,19.99,20.0,19.98,19.99,59700.0,14.9504,14.9579,14.9429,14.9504,59700.0
2009-06-08 12:45:00,19.98,20.0,19.97,19.98,45200.0,14.9429,14.9579,14.9355,14.9429,45200.0
2009-06-08 12:50:00,19.98,19.99,19.96,19.97,27700.0,14.9429,14.9504,14.928,14.9355,27700.0
2009-06-08 12:55:00,19.97,20.0,19.97,20.0,36100.0,14.9355,14.9579,14.9355,14.9579,36100.0
2009-06-08 13:00:00,19.99,20.04,19.97,19.99,83100.0,14.9504,14.9878,14.9355,14.9504,83100.0
2009-06-08 13:05:00,19.99,20.05,19.99,20.05,82700.0,14.9504,14.9953,14.9504,14.9953,82700.0
2009-06-08 13:10:00,20.05,20.05,20.01,20.02,50000.0,14.9953,14.9953,14.9654,14.9728,50000.0
2009-06-08 13:15:00,20.02,20.06,20.01,20.05,42400.0,14.9728,15.0028,14.9654,14.9953,42400.0
2009-06-08 13:20:00,20.05,20.06,20.01,20.04,88200.0,14.9953,15.0028,14.9654,14.9878,88200.0
2009-06-08 13:25:00,20.03,20.04,20.0,20.01,35400.0,14.9803,14.9878,14.9579,14.9654,35400.0
2009-06-08 13:30:00,20.02,20.02,20.0,20.0,18800.0,14.9728,14.9728,14.9579,14.9579,18800.0
2009-06-08 13:35:00,20.01,20.02,20.01,20.01,46900.0,14.9654,14.9728,14.9654,14.9654,46900.0
2009-06-08 13:40:00,20.01,20.02,19.96,20.0,142900.0,14.9654,14.9728,14.928,14.9579,142900.0
2009-06-08 13:45:00,19.99,20.09,19.99,20.03,131900.0,14.9504,15.0252,14.9504,14.9803,131900.0
2009-06-08 13:50:00,20.04,20.05,20.01,20.02,161700.0,14.9878,14.9953,14.9654,14.9728,161700.0
2009-06-08 13:55:00,20.03,20.04,20.02,20.02,89300.0,14.9803,14.9878,14.9728,14.9728,89300.0
2009-06-08 14:00:00,20.03,20.06,20.02,20.05,47000.0,14.9803,15.0028,14.9728,14.9953,47000.0
2009-06-08 14:05:00,20.05,20.06,20.02,20.04,71300.0,14.9953,15.0028,14.9728,14.9878,71300.0
2009-06-08 14:10:00,20.04,20.05,20.02,20.03,128800.0,14.9878,14.9953,14.9728,14.9803,128800.0
2009-06-08 14:15:00,20.03,20.06,20.03,20.05,31800.0,14.9803,15.0028,14.9803,14.9953,31800.0
2009-06-08 14:20:00,20.05,20.06,20.0,20.04,175000.0,14.9953,15.0028,14.9579,14.9878,175000.0
2009-06-08 14:25:00,20.04,20.06,20.01,20.06,139300.0,14.9878,15.0028,14.9654,15.0028,139300.0
2009-06-08 14:30:00,20.06,20.11,20.04,20.05,153300.0,15.0028,15.0402,14.9878,14.9953,153300.0
2009-06-08 14:35:00,20.05,20.08,20.03,20.08,147500.0,14.9953,15.0177,14.9803,15.0177,147500.0
2009-06-08 14:40:00,20.08,20.09,20.05,20.05,123600.0,15.0177,15.0252,14.9953,14.9953,123600.0
2009-06-08 14:45:00,20.04,20.08,20.03,20.06,75400.0,14.9878,15.0177,14.9803,15.0028,75400.0
2009-06-08 14:50:00,20.05,20.08,20.0,20.0,41500.0,14.9953,15.0177,14.9579,14.9579,41500.0
2009-06-08 14:55:00,20.0,20.03,20.0,20.02,52400.0,14.9579,14.9803,14.9579,14.9728,52400.0
2009-06-08 15:00:00,20.02,20.06,20.01,20.03,98800.0,14.9728,15.0028,14.9654,14.9803,98800.0
2009-06-08 15:05:00,20.03,20.05,20.0,20.05,97200.0,14.9803,14.9953,14.9579,14.9953,97200.0
2009-06-08 15:10:00,20.05,20.06,20.01,20.03,103800.0,14.9953,15.0028,14.9654,14.9803,103800.0
2009-06-08 15:15:00,20.03,20.14,20.02,20.12,126700.0,14.9803,15.0626,14.9728,15.0476,126700.0
2009-06-08 15:20:00,20.13,20.28,20.12,20.24,376100.0,15.0551,15.1673,15.0476,15.1374,376100.0
2009-06-08 15:25:00,20.24,20.26,20.2,20.22,139700.0,15.1374,15.1523,15.1075,15.1224,139700.0
2009-06-08 15:30:00,20.22,20.35,20.22,20.29,452900.0,15.1224,15.2197,15.1224,15.1748,452900.0
2009-06-08 15:35:00,20.3,20.37,20.2,20.21,448500.0,15.1823,15.2346,15.1075,15.1149,448500.0
2009-06-08 15:40:00,20.21,20.25,20.18,20.19,313900.0,15.1149,15.1449,15.0925,15.1,313900.0
2009-06-08 15:45:00,20.19,20.27,20.19,20.21,287600.0,15.1,15.1598,15.1,15.1149,287600.0
2009-06-08 15:50:00,20.22,20.22,20.12,20.15,625400.0,15.1224,15.1224,15.0476,15.0701,625400.0
2009-06-08 15:55:00,20.14,20.16,20.1,20.12,626900.0,15.0626,15.0776,15.0327,15.0476,626900.0
2009-06-09 09:30:00,20.16,20.25,20.09,20.22,271100.0,15.0776,15.1449,15.0252,15.1224,271100.0
2009-06-09 09:35:00,20.22,20.28,20.19,20.19,352800.0,15.1224,15.1673,15.1,15.1,352800.0
2009-06-09 09:40:00,20.21,20.28,20.19,20.21,690600.0,15.1149,15.1673,15.1,15.1149,690600.0
2009-06-09 09:45:00,20.21,20.3,20.2,20.25,366800.0,15.1149,15.1823,15.1075,15.1449,366800.0
2009-06-09 09:50:00,20.25,20.32,20.24,20.32,310500.0,15.1449,15.1972,15.1374,15.1972,310500.0
2009-06-09 09:55:00,20.33,20.33,20.22,20.25,315800.0,15.2047,15.2047,15.1224,15.1449,315800.0
2009-06-09 10:00:00,20.25,20.3,20.2,20.25,905900.0,15.1449,15.1823,15.1075,15.1449,905900.0
2009-06-09 10:05:00,20.24,20.32,20.22,20.26,323900.0,15.1374,15.1972,15.1224,15.1523,323900.0
2009-06-09 10:10:00,20.25,20.3,20.23,20.27,158600.0,15.1449,15.1823,15.1299,15.1598,158600.0
2009-06-09 10:15:00,20.28,20.3,20.2,20.23,259000.0,15.1673,15.1823,15.1075,15.1299,259000.0
2009-06-09 10:20:00,20.24,20.26,20.19,20.21,293200.0,15.1374,15.1523,15.1,15.1149,293200.0
2009-06-09 10:25:00,20.21,20.23,20.2,20.22,231600.0,15.1149,15.1299,15.1075,15.1224,231600.0
2009-06-09 10:30:00,20.22,20.25,20.2,20.23,83800.0,15.1224,15.1449,15.1075,15.1299,83800.0
2009-06-09 10:35:00,20.23,20.27,20.22,20.25,52400.0,15.1299,15.1598,15.1224,15.1449,52400.0
2009-06-09 10:40:00,20.26,20.3,20.25,20.28,164900.0,15.1523,15.1823,15.1449,15.1673,164900.0
2009-06-09 10:45:00,20.28,20.3,20.22,20.24,133400.0,15.1673,15.1823,15.1224,15.1374,133400.0
2009-06-09 10:50:00,20.24,20.27,20.22,20.24,84400.0,15.1374,15.1598,15.1224,15.1374,84400.0
2009-06-09 10:55:00,20.24,20.28,20.24,20.27,44800.0,15.1374,15.1673,15.1374,15.1598,44800.0
2009-06-09 11:00:00,20.27,20.29,20.23,20.29,70700.0,15.1598,15.1748,15.1299,15.1748,70700.0
2009-06-09 11:05:00,20.29,20.33,20.28,20.31,202300.0,15.1748,15.2047,15.1673,15.1897,202300.0
2009-06-09 11:10:00,20.3,20.31,20.28,20.29,135900.0,15.1823,15.1897,15.1673,15.1748,135900.0
2009-06-09 11:15:00,20.28,20.32,20.28,20.32,137000.0,15.1673,15.1972,15.1673,15.1972,137000.0
2009-06-09 11:20:00,20.31,20.33,20.3,20.33,95500.0,15.1897,15.2047,15.1823,15.2047,95500.0
2009-06-09 11:25:00,20.33,20.37,20.3,20.3,395400.0,15.2047,15.2346,15.1823,15.1823,395400.0
2009-06-09 11:30:00,20.3,20.33,20.3,20.31,94400.0,15.1823,15.2047,15.1823,15.1897,94400.0
2009-06-09 11:35:00,20.31,20.32,20.3,20.3,68900.0,15.1897,15.1972,15.1823,15.1823,68900.0
2009-06-09 11:40:00,20.3,20.31,20.3,20.31,60300.0,15.1823,15.1897,15.1823,15.1897,60300.0
2009-06-09 11:45:00,20.31,20.33,20.29,20.3,97200.0,15.1897,15.2047,15.1748,15.1823,97200.0
2009-06-09 11:50:00,20.3,20.31,20.3,20.3,33100.0,15.1823,15.1897,15.1823,15.1823,33100.0
2009-06-09 11:55:00,20.3,20.31,20.29,20.3,104800.0,15.1823,15.1897,15.1748,15.1823,104800.0
2009-06-09 12:00:00,20.3,20.31,20.29,20.31,38000.0,15.1823,15.1897,15.1748,15.1897,38000.0
2009-06-09 12:05:00,20.3,20.33,20.28,20.3,74600.0,15.1823,15.2047,15.1673,15.1823,74600.0
2009-06-09 12:10:00,20.31,20.32,20.3,20.31,39400.0,15.1897,15.1972,15.1823,15.1897,39400.0
2009-06-09 12:15:00,20.3,20.32,20.3,20.31,74700.0,15.1823,15.1972,15.1823,15.1897,74700.0
2009-06-09 12:20:00,20.3,20.37,20.3,20.34,79000.0,15.1823,15.2346,15.1823,15.2122,79000.0
2009-06-09 12:25:00,20.34,20.39,20.34,20.39,55800.0,15.2122,15.2496,15.2122,15.2496,55800.0
2009-06-09 12:30:00,20.38,20.42,20.35,20.42,547200.0,15.2421,15.272,15.2197,15.272,547200.0
2009-06-09 12:35:00,20.42,20.46,20.41,20.41,264700.0,15.272,15.3019,15.2645,15.2645,264700.0
2009-06-09 12:40:00,20.41,20.44,20.36,20.41,248100.0,15.2645,15.287,15.2271,15.2645,248100.0
2009-06-09 12:45:00,20.4,20.5,20.4,20.47,193400.0,15.257,15.3318,15.257,15.3094,193400.0
2009-06-09 12:50:00,20.47,20.5,20.45,20.49,165100.0,15.3094,15.3318,15.2944,15.3244,165100.0
2009-06-09 12:55:00,20.48,20.5,20.46,20.49,139000.0,15.3169,15.3318,15.3019,15.3244,139000.0
2009-06-09 13:00:00,20.49,20.54,20.46,20.53,96100.0,15.3244,15.3618,15.3019,15.3543,96100.0
2009-06-09 13:05:00,20.53,20.54,20.48,20.48,159600.0,15.3543,15.3618,15.3169,15.3169,159600.0
2009-06-09 13:10:00,20.48,20.49,20.43,20.44,167800.0,15.3169,15.3244,15.2795,15.287,167800.0
2009-06-09 13:15:00,20.45,20.47,20.44,20.47,62700.0,15.2944,15.3094,15.287,15.3094,62700.0
2009-06-09 13:20:00,20.48,20.5,20.45,20.49,124000.0,15.3169,15.3318,15.2944,15.3244,124000.0
2009-06-09 13:25:00,20.49,20.53,20.49,20.52,59600.0,15.3244,15.3543,15.3244,15.3468,59600.0
2009-06-09 13:30:00,20.52,20.53,20.5,20.51,240600.0,15.3468,15.3543,15.3318,15.3393,240600.0
2009-06-09 13:35:00,20.51,20.55,20.5,20.54,147400.0,15.3393,15.3692,15.3318,15.3618,147400.0
2009-06-09 13:40:00,20.54,20.57,20.52,20.56,158100.0,15.3618,15.3842,15.3468,15.3767,158100.0
2009-06-09 13:45:00,20.57,20.59,20.56,20.56,215800.0,15.3842,15.3991,15.3767,15.3767,215800.0
2009-06-09 13:50:00,20.56,20.61,20.56,20.6,162000.0,15.3767,15.4141,15.3767,15.4066,162000.0
2009-06-09 13:55:00,20.6,20.67,20.59,20.65,220200.0,15.4066,15.459,15.3991,15.444,220200.0
2009-06-09 14:00:00,20.65,20.66,20.64,20.65,94800.0,15.444,15.4515,15.4365,15.444,94800.0
2009-06-09 14:05:00,20.66,20.7,20.65,20.68,241800.0,15.4515,15.4814,15.444,15.4665,241800.0
2009-06-09 14:10:00,20.68,20.69,20.64,20.64,59600.0,15.4665,15.4739,15.4365,15.4365,59600.0
2009-06-09 14:15:00,20.64,20.71,20.64,20.7,157500.0,15.4365,15.4889,15.4365,15.4814,157500.0
2009-06-09 14:20:00,20.7,20.71,20.61,20.61,207500.0,15.4814,15.4889,15.4141,15.4141,207500.0
2009-06-09 14:25:00,20.61,20.62,20.58,20.58,294800.0,15.4141,15.4216,15.3917,15.3917,294800.0
2009-06-09 14:30:00,20.59,20.6,20.53,20.54,369600.0,15.3991,15.4066,15.3543,15.3618,369600.0
2009-06-09 14:35:00,20.53,20.55,20.49,20.5,178300.0,15.3543,15.3692,15.3244,15.3318,178300.0
2009-06-09 14:40:00,20.5,20.56,20.46,20.49,360800.0,15.3318,15.3767,15.3019,15.3244,360800.0
2009-06-09 14:45:00,20.48,20.51,20.47,20.51,85600.0,15.3169,15.3393,15.3094,15.3393,85600.0
2009-06-09 14:50:00,20.5,20.51,20.48,20.49,107300.0,15.3318,15.3393,15.3169,15.3244,107300.0
2009-06-09 14:55:00,20.49,20.51,20.45,20.5,122300.0,15.3244,15.3393,15.2944,15.3318,122300.0
2009-06-09 15:00:00,20.51,20.53,20.47,20.48,321900.0,15.3393,15.3543,15.3094,15.3169,321900.0
2009-06-09 15:05:00,20.47,20.5,20.46,20.49,122000.0,15.3094,15.3318,15.3019,15.3244,122000.0
2009-06-09 15:10:00,20.48,20.5,20.44,20.5,110000.0,15.3169,15.3318,15.287,15.3318,110000.0
2009-06-09 15:15:00,20.5,20.5,20.45,20.5,118600.0,15.3318,15.3318,15.2944,15.3318,118600.0
2009-06-09 15:20:00,20.5,20.5,20.47,20.49,94100.0,15.3318,15.3318,15.3094,15.3244,94100.0
2009-06-09 15:25:00,20.49,20.5,20.47,20.5,94200.0,15.3244,15.3318,15.3094,15.3318,94200.0
2009-06-09 15:30:00,20.49,20.5,20.45,20.49,198600.0,15.3244,15.3318,15.2944,15.3244,198600.0
2009-06-09 15:35:00,20.48,20.51,20.47,20.5,344500.0,15.3169,15.3393,15.3094,15.3318,344500.0
2009-06-09 15:40:00,20.5,20.52,20.48,20.51,737900.0,15.3318,15.3468,15.3169,15.3393,737900.0
2009-06-09 15:45:00,20.51,20.53,20.44,20.49,252300.0,15.3393,15.3543,15.287,15.3244,252300.0
2009-06-09 15:50:00,20.5,20.51,20.46,20.46,235800.0,15.3318,15.3393,15.3019,15.3019,235800.0
2009-06-09 15:55:00,20.46,20.48,20.44,20.45,369400.0,15.3019,15.3169,15.287,15.2944,369400.0
2009-06-10 09:30:00,20.93,20.99,20.73,20.88,765100.0,15.6534,15.6983,15.5039,15.616,765100.0
2009-06-10 09:35:00,20.87,20.9,20.76,20.86,612100.0,15.6086,15.631,15.5263,15.6011,612100.0
2009-06-10 09:40:00,20.85,20.88,20.69,20.7,624000.0,15.5936,15.616,15.4739,15.4814,624000.0
2009-06-10 09:45:00,20.7,20.76,20.59,20.59,688000.0,15.4814,15.5263,15.3991,15.3991,688000.0
2009-06-10 09:50:00,20.59,20.7,20.57,20.6,368800.0,15.3991,15.4814,15.3842,15.4066,368800.0
2009-06-10 09:55:00,20.6,20.7,20.58,20.63,407600.0,15.4066,15.4814,15.3917,15.4291,407600.0
2009-06-10 10:00:00,20.63,20.68,20.43,20.47,740800.0,15.4291,15.4665,15.2795,15.3094,740800.0
2009-06-10 10:05:00,20.47,20.58,20.45,20.53,266100.0,15.3094,15.3917,15.2944,15.3543,266100.0
2009-06-10 10:10:00,20.53,20.55,20.4,20.42,286300.0,15.3543,15.3692,15.257,15.272,286300.0
2009-06-10 10:15:00,20.41,20.51,20.36,20.38,228600.0,15.2645,15.3393,15.2271,15.2421,228600.0
2009-06-10 10:20:00,20.38,20.49,20.35,20.49,166600.0,15.2421,15.3244,15.2197,15.3244,166600.0
2009-06-10 10:25:00,20.49,20.52,20.45,20.5,84100.0,15.3244,15.3468,15.2944,15.3318,84100.0
2009-06-10 10:30:00,20.49,20.53,20.43,20.47,175900.0,15.3244,15.3543,15.2795,15.3094,175900.0
2009-06-10 10:35:00,20.47,20.55,20.45,20.52,266500.0,15.3094,15.3692,15.2944,15.3468,266500.0
2009-06-10 10:40:00,20.51,20.52,20.47,20.49,125200.0,15.3393,15.3468,15.3094,15.3244,125200.0
2009-06-10 10:45:00,20.49,20.51,20.39,20.4,183900.0,15.3244,15.3393,15.2496,15.257,183900.0
2009-06-10 10:50:00,20.4,20.41,20.31,20.39,155100.0,15.257,15.2645,15.1897,15.2496,155100.0
2009-06-10 10:55:00,20.38,20.44,20.38,20.43,82300.0,15.2421,15.287,15.2421,15.2795,82300.0
2009-06-10 11:00:00,20.42,20.46,20.36,20.46,150900.0,15.272,15.3019,15.2271,15.3019,150900.0
2009-06-10 11:05:00,20.45,20.48,20.4,20.41,168200.0,15.2944,15.3169,15.257,15.2645,168200.0
2009-06-10 11:10:00,20.41,20.44,20.38,20.41,234300.0,15.2645,15.287,15.2421,15.2645,234300.0
2009-06-10 11:15:00,20.41,20.41,20.34,20.39,110700.0,15.2645,15.2645,15.2122,15.2496,110700.0
2009-06-10 11:20:00,20.39,20.47,20.38,20.47,79300.0,15.2496,15.3094,15.2421,15.3094,79300.0
2009-06-10 11:25:00,20.47,20.51,20.45,20.5,65600.0,15.3094,15.3393,15.2944,15.3318,65600.0
2009-06-10 11:30:00,20.5,20.53,20.49,20.52,48200.0,15.3318,15.3543,15.3244,15.3468,48200.0
2009-06-10 11:35:00,20.53,20.55,20.51,20.52,129400.0,15.3543,15.3692,15.3393,15.3468,129400.0
2009-06-10 11:40:00,20.52,20.53,20.51,20.51,30100.0,15.3468,15.3543,15.3393,15.3393,30100.0
2009-06-10 11:45:00,20.51,20.54,20.51,20.53,148000.0,15.3393,15.3618,15.3393,15.3543,148000.0
2009-06-10 11:50:00,20.52,20.53,20.51,20.52,127400.0,15.3468,15.3543,15.3393,15.3468,127400.0
2009-06-10 11:55:00,20.52,20.53,20.49,20.51,257500.0,15.3468,15.3543,15.3244,15.3393,257500.0
2009-06-10 12:00:00,20.51,20.57,20.5,20.56,212700.0,15.3393,15.3842,15.3318,15.3767,212700.0
2009-06-10 12:05:00,20.56,20.56,20.51,20.52,84300.0,15.3767,15.3767,15.3393,15.3468,84300.0
2009-06-10 12:10:00,20.52,20.52,20.5,20.51,39500.0,15.3468,15.3468,15.3318,15.3393,39500.0
2009-06-10 12:15:00,20.51,20.55,20.51,20.52,142900.0,15.3393,15.3692,15.3393,15.3468,142900.0
2009-06-10 12:20:00,20.52,20.53,20.42,20.42,106900.0,15.3468,15.3543,15.272,15.272,106900.0
2009-06-10 12:25:00,20.42,20.46,20.4,20.45,99800.0,15.272,15.3019,15.257,15.2944,99800.0
2009-06-10 12:30:00,20.46,20.46,20.4,20.45,69700.0,15.3019,15.3019,15.257,15.2944,69700.0
2009-06-10 12:35:00,20.45,20.5,20.45,20.5,29700.0,15.2944,15.3318,15.2944,15.3318,29700.0
2009-06-10 12:40:00,20.5,20.5,20.47,20.47,17800.0,15.3318,15.3318,15.3094,15.3094,17800.0
2009-06-10 12:45:00,20.48,20.48,20.42,20.43,63400.0,15.3169,15.3169,15.272,15.2795,63400.0
2009-06-10 12:50:00,20.43,20.47,20.43,20.46,41300.0,15.2795,15.3094,15.2795,15.3019,41300.0
2009-06-10 12:55:00,20.46,20.48,20.45,20.45,43500.0,15.3019,15.3169,15.2944,15.2944,43500.0
2009-06-10 13:00:00,20.45,20.45,20.34,20.34,217600.0,15.2944,15.2944,15.2122,15.2122,217600.0
2009-06-10 13:05:00,20.34,20.36,20.28,20.3,103800.0,15.2122,15.2271,15.1673,15.1823,103800.0
2009-06-10 13:10:00,20.31,20.34,20.29,20.33,94000.0,15.1897,15.2122,15.1748,15.2047,94000.0
2009-06-10 13:15:00,20.32,20.33,20.28,20.28,86500.0,15.1972,15.2047,15.1673,15.1673,86500.0
2009-06-10 13:20:00,20.28,20.29,20.21,20.21,166700.0,15.1673,15.1748,15.1149,15.1149,166700.0
2009-06-10 13:25:00,20.21,20.22,20.17,20.18,118200.0,15.1149,15.1224,15.085,15.0925,118200.0
2009-06-10 13:30:00,20.19,20.19,20.16,20.17,50900.0,15.1,15.1,15.0776,15.085,50900.0
2009-06-10 13:35:00,20.16,20.17,20.11,20.12,61300.0,15.0776,15.085,15.0402,15.0476,61300.0
2009-06-10 13:40:00,20.12,20.15,20.1,20.11,99200.0,15.0476,15.0701,15.0327,15.0402,99200.0
2009-06-10 13:45:00,20.11,20.12,20.08,20.09,99600.0,15.0402,15.0476,15.0177,15.0252,99600.0
2009-06-10 13:50:00,20.1,20.16,20.09,20.13,69900.0,15.0327,15.0776,15.0252,15.0551,69900.0
2009-06-10 13:55:00,20.13,20.19,20.11,20.19,103800.0,15.0551,15.1,15.0402,15.1,103800.0
2009-06-10 14:00:00,20.18,20.2,20.11,20.18,115100.0,15.0925,15.1075,15.0402,15.0925,115100.0
2009-06-10 14:05:00,20.18,20.19,20.11,20.19,91000.0,15.0925,15.1,15.0402,15.1,91000.0
2009-06-10 14:10:00,20.19,20.26,20.19,20.24,90200.0,15.1,15.1523,15.1,15.1374,90200.0
2009-06-10 14:15:00,20.23,20.24,20.2,20.2,109700.0,15.1299,15.1374,15.1075,15.1075,109700.0
2009-06-10 14:20:00,20.2,20.26,20.2,20.23,117600.0,15.1075,15.1523,15.1075,15.1299,117600.0
2009-06-10 14:25:00,20.22,20.26,20.2,20.23,68700.0,15.1224,15.1523,15.1075,15.1299,68700.0
2009-06-10 14:30:00,20.23,20.23,20.17,20.22,170100.0,15.1299,15.1299,15.085,15.1224,170100.0
2009-06-10 14:35:00,20.22,20.31,20.21,20.28,231000.0,15.1224,15.1897,15.1149,15.1673,231000.0
2009-06-10 14:40:00,20.28,20.31,20.24,20.28,192900.0,15.1673,15.1897,15.1374,15.1673,192900.0
2009-06-10 14:45:00,20.29,20.32,20.27,20.3,74000.0,15.1748,15.1972,15.1598,15.1823,74000.0
2009-06-10 14:50:00,20.31,20.39,20.29,20.37,118900.0,15.1897,15.2496,15.1748,15.2346,118900.0
2009-06-10 14:55:00,20.37,20.39,20.33,20.34,75400.0,15.2346,15.2496,15.2047,15.2122,75400.0
2009-06-10 15:00:00,20.33,20.34,20.28,20.32,117800.0,15.2047,15.2122,15.1673,15.1972,117800.0
2009-06-10 15:05:00,20.32,20.33,20.24,20.28,113100.0,15.1972,15.2047,15.1374,15.1673,113100.0
2009-06-10 15:10:00,20.27,20.3,20.25,20.28,169800.0,15.1598,15.1823,15.1449,15.1673,169800.0
2009-06-10 15:15:00,20.29,20.31,20.24,20.27,132100.0,15.1748,15.1897,15.1374,15.1598,132100.0
2009-06-10 15:20:00,20.26,20.33,20.26,20.28,77900.0,15.1523,15.2047,15.1523,15.1673,77900.0
2009-06-10 15:25:00,20.29,20.3,20.24,20.27,159900.0,15.1748,15.1823,15.1374,15.1598,159900.0
2009-06-10 15:30:00,20.26,20.34,20.25,20.3,116300.0,15.1523,15.2122,15.1449,15.1823,116300.0
2009-06-10 15:35:00,20.3,20.36,20.3,20.33,251000.0,15.1823,15.2271,15.1823,15.2047,251000.0
2009-06-10 15:40:00,20.33,20.38,20.29,20.38,198100.0,15.2047,15.2421,15.1748,15.2421,198100.0
2009-06-10 15:45:00,20.38,20.39,20.32,20.38,225800.0,15.2421,15.2496,15.1972,15.2421,225800.0
2009-06-10 15:50:00,20.38,20.39,20.33,20.38,224300.0,15.2421,15.2496,15.2047,15.2421,224300.0
2009-06-10 15:55:00,20.38,20.39,20.33,20.37,457200.0,15.2421,15.2496,15.2047,15.2346,457200.0
2009-06-11 09:30:00,20.33,20.54,20.26,20.35,361700.0,15.2047,15.3618,15.1523,15.2197,361700.0
2009-06-11 09:35:00,20.34,20.46,20.15,20.2,287800.0,15.2122,15.3019,15.0701,15.1075,287800.0
2009-06-11 09:40:00,20.21,20.22,20.13,20.13,244800.0,15.1149,15.1224,15.0551,15.0551,244800.0
2009-06-11 09:45:00,20.14,20.32,20.12,20.28,482000.0,15.0626,15.1972,15.0476,15.1673,482000.0
2009-06-11 09:50:00,20.28,20.28,20.2,20.22,178000.0,15.1673,15.1673,15.1075,15.1224,178000.0
2009-06-11 09:55:00,20.21,20.28,20.2,20.25,217500.0,15.1149,15.1673,15.1075,15.1449,217500.0
2009-06-11 10:00:00,20.25,20.31,20.23,20.28,285900.0,15.1449,15.1897,15.1299,15.1673,285900.0
2009-06-11 10:05:00,20.29,20.46,20.28,20.43,363300.0,15.1748,15.3019,15.1673,15.2795,363300.0
2009-06-11 10:10:00,20.43,20.5,20.39,20.43,362100.0,15.2795,15.3318,15.2496,15.2795,362100.0
2009-06-11 10:15:00,20.43,20.53,20.41,20.47,412900.0,15.2795,15.3543,15.2645,15.3094,412900.0
2009-06-11 10:20:00,20.48,20.51,20.4,20.45,185100.0,15.3169,15.3393,15.257,15.2944,185100.0
2009-06-11 10:25:00,20.45,20.46,20.41,20.43,70200.0,15.2944,15.3019,15.2645,15.2795,70200.0
2009-06-11 10:30:00,20.42,20.43,20.34,20.38,143000.0,15.272,15.2795,15.2122,15.2421,143000.0
2009-06-11 10:35:00,20.37,20.38,20.3,20.34,161400.0,15.2346,15.2421,15.1823,15.2122,161400.0
2009-06-11 10:40:00,20.34,20.38,20.31,20.32,124400.0,15.2122,15.2421,15.1897,15.1972,124400.0
2009-06-11 10:45:00,20.32,20.36,20.31,20.36,122700.0,15.1972,15.2271,15.1897,15.2271,122700.0
2009-06-11 10:50:00,20.35,20.36,20.3,20.31,91200.0,15.2197,15.2271,15.1823,15.1897,91200.0
2009-06-11 10:55:00,20.31,20.33,20.25,20.26,95100.0,15.1897,15.2047,15.1449,15.1523,95100.0
2009-06-11 11:00:00,20.26,20.26,20.13,20.23,292300.0,15.1523,15.1523,15.0551,15.1299,292300.0
2009-06-11 11:05:00,20.23,20.25,20.16,20.17,163900.0,15.1299,15.1449,15.0776,15.085,163900.0
2009-06-11 11:10:00,20.16,20.2,20.05,20.06,348600.0,15.0776,15.1075,14.9953,15.0028,348600.0
2009-06-11 11:15:00,20.06,20.15,20.02,20.15,223000.0,15.0028,15.0701,14.9728,15.0701,223000.0
2009-06-11 11:20:00,20.15,20.16,20.1,20.1,137300.0,15.0701,15.0776,15.0327,15.0327,137300.0
2009-06-11 11:25:00,20.11,20.17,20.1,20.15,101500.0,15.0402,15.085,15.0327,15.0701,101500.0
2009-06-11 11:30:00,20.15,20.15,20.08,20.1,144300.0,15.0701,15.0701,15.0177,15.0327,144300.0
2009-06-11 11:35:00,20.1,20.1,20.07,20.09,128500.0,15.0327,15.0327,15.0102,15.0252,128500.0
2009-06-11 11:40:00,20.1,20.12,20.09,20.12,133500.0,15.0327,15.0476,15.0252,15.0476,133500.0
2009-06-11 11:45:00,20.12,20.14,20.1,20.12,86800.0,15.0476,15.0626,15.0327,15.0476,86800.0
2009-06-11 11:50:00,20.12,20.12,20.06,20.11,93000.0,15.0476,15.0476,15.0028,15.0402,93000.0
2009-06-11 11:55:00,20.11,20.15,20.11,20.14,81300.0,15.0402,15.0701,15.0402,15.0626,81300.0
2009-06-11 12:00:00,20.13,20.15,20.07,20.13,264300.0,15.0551,15.0701,15.0102,15.0551,264300.0
2009-06-11 12:05:00,20.12,20.12,20.02,20.03,107800.0,15.0476,15.0476,14.9728,14.9803,107800.0
2009-06-11 12:10:00,20.03,20.07,20.0,20.02,102200.0,14.9803,15.0102,14.9579,14.9728,102200.0
2009-06-11 12:15:00,20.02,20.03,19.99,20.0,153400.0,14.9728,14.9803,14.9504,14.9579,153400.0
2009-06-11 12:20:00,20.0,20.01,19.98,20.0,153800.0,14.9579,14.9654,14.9429,14.9579,153800.0
2009-06-11 12:25:00,19.99,20.03,19.99,19.99,103500.0,14.9504,14.9803,14.9504,14.9504,103500.0
2009-06-11 12:30:00,19.99,20.01,19.96,19.97,203400.0,14.9504,14.9654,14.928,14.9355,203400.0
2009-06-11 12:35:00,19.97,19.97,19.94,19.94,118600.0,14.9355,14.9355,14.913,14.913,118600.0
2009-06-11 12:40:00,19.94,19.95,19.91,19.94,136400.0,14.913,14.9205,14.8906,14.913,136400.0
2009-06-11 12:45:00,19.94,19.99,19.94,19.99,95900.0,14.913,14.9504,14.913,14.9504,95900.0
2009-06-11 12:50:00,19.98,20.02,19.96,19.98,140800.0,14.9429,14.9728,14.928,14.9429,140800.0
2009-06-11 12:55:00,19.98,20.06,19.98,20.05,78100.0,14.9429,15.0028,14.9429,14.9953,78100.0
2009-06-11 13:00:00,20.04,20.16,20.04,20.05,148300.0,14.9878,15.0776,14.9878,14.9953,148300.0
2009-06-11 13:05:00,20.05,20.06,19.98,19.99,105800.0,14.9953,15.0028,14.9429,14.9504,105800.0
2009-06-11 13:10:00,19.99,20.09,19.99,20.05,106800.0,14.9504,15.0252,14.9504,14.9953,106800.0
2009-06-11 13:15:00,20.05,20.11,20.05,20.11,87700.0,14.9953,15.0402,14.9953,15.0402,87700.0
2009-06-11 13:20:00,20.1,20.2,20.1,20.19,197900.0,15.0327,15.1075,15.0327,15.1,197900.0
2009-06-11 13:25:00,20.19,20.22,20.17,20.22,173100.0,15.1,15.1224,15.085,15.1224,173100.0
2009-06-11 13:30:00,20.22,20.26,20.2,20.24,199300.0,15.1224,15.1523,15.1075,15.1374,199300.0
2009-06-11 13:35:00,20.24,20.24,20.18,20.21,73100.0,15.1374,15.1374,15.0925,15.1149,73100.0
2009-06-11 13:40:00,20.21,20.22,20.16,20.22,57300.0,15.1149,15.1224,15.0776,15.1224,57300.0
2009-06-11 13:45:00,20.22,20.24,20.19,20.21,67700.0,15.1224,15.1374,15.1,15.1149,67700.0
2009-06-11 13:50:00,20.21,20.22,20.13,20.16,62500.0,15.1149,15.1224,15.0551,15.0776,62500.0
2009-06-11 13:55:00,20.16,20.2,20.15,20.17,60800.0,15.0776,15.1075,15.0701,15.085,60800.0
2009-06-11 14:00:00,20.18,20.19,20.15,20.15,113500.0,15.0925,15.1,15.0701,15.0701,113500.0
2009-06-11 14:05:00,20.16,20.21,20.11,20.13,73000.0,15.0776,15.1149,15.0402,15.0551,73000.0
2009-06-11 14:10:00,20.13,20.18,20.1,20.13,112200.0,15.0551,15.0925,15.0327,15.0551,112200.0
2009-06-11 14:15:00,20.14,20.2,20.13,20.2,112500.0,15.0626,15.1075,15.0551,15.1075,112500.0
2009-06-11 14:20:00,20.2,20.21,20.13,20.16,86900.0,15.1075,15.1149,15.0551,15.0776,86900.0
2009-06-11 14:25:00,20.15,20.19,20.15,20.18,69400.0,15.0701,15.1,15.0701,15.0925,69400.0
2009-06-11 14:30:00,20.19,20.2,20.16,20.17,68300.0,15.1,15.1075,15.0776,15.085,68300.0
2009-06-11 14:35:00,20.18,20.19,20.07,20.08,157800.0,15.0925,15.1,15.0102,15.0177,157800.0
2009-06-11 14:40:00,20.08,20.11,20.07,20.1,80800.0,15.0177,15.0402,15.0102,15.0327,80800.0
2009-06-11 14:45:00,20.11,20.13,20.08,20.11,123700.0,15.0402,15.0551,15.0177,15.0402,123700.0
2009-06-11 14:50:00,20.11,20.13,20.07,20.12,104000.0,15.0402,15.0551,15.0102,15.0476,104000.0
2009-06-11 14:55:00,20.13,20.16,20.08,20.13,138200.0,15.0551,15.0776,15.0177,15.0551,138200.0
2009-06-11 15:00:00,20.13,20.14,20.07,20.12,96400.0,15.0551,15.0626,15.0102,15.0476,96400.0
2009-06-11 15:05:00,20.13,20.16,20.11,20.12,65500.0,15.0551,15.0776,15.0402,15.0476,65500.0
2009-06-11 15:10:00,20.12,20.12,20.08,20.11,50600.0,15.0476,15.0476,15.0177,15.0402,50600.0
2009-06-11 15:15:00,20.11,20.16,20.1,20.11,63400.0,15.0402,15.0776,15.0327,15.0402,63400.0
2009-06-11 15:20:00,20.11,20.15,20.1,20.14,67900.0,15.0402,15.0701,15.0327,15.0626,67900.0
2009-06-11 15:25:00,20.14,20.15,20.09,20.09,71600.0,15.0626,15.0701,15.0252,15.0252,71600.0
2009-06-11 15:30:00,20.11,20.11,20.03,20.04,301400.0,15.0402,15.0402,14.9803,14.9878,301400.0
2009-06-11 15:35:00,20.04,20.1,20.0,20.07,214200.0,14.9878,15.0327,14.9579,15.0102,214200.0
2009-06-11 15:40:00,20.07,20.1,20.02,20.02,165400.0,15.0102,15.0327,14.9728,14.9728,165400.0
2009-06-11 15:45:00,20.02,20.11,20.01,20.07,225500.0,14.9728,15.0402,14.9654,15.0102,225500.0
2009-06-11 15:50:00,20.07,20.09,20.0,20.0,303100.0,15.0102,15.0252,14.9579,14.9579,303100.0
2009-06-11 15:55:00,20.01,20.01,19.92,19.93,647600.0,14.9654,14.9654,14.8981,14.9055,647600.0
2009-06-12 09:30:00,19.86,19.93,19.81,19.84,193500.0,14.8532,14.9055,14.8158,14.8382,193500.0
2009-06-12 09:35:00,19.82,19.85,19.75,19.82,104000.0,14.8233,14.8457,14.7709,14.8233,104000.0
2009-06-12 09:40:00,19.83,19.85,19.76,19.79,177200.0,14.8307,14.8457,14.7784,14.8008,177200.0
2009-06-12 09:45:00,19.79,19.82,19.77,19.8,229100.0,14.8008,14.8233,14.7859,14.8083,229100.0
2009-06-12 09:50:00,19.81,19.84,19.76,19.81,131000.0,14.8158,14.8382,14.7784,14.8158,131000.0
2009-06-12 09:55:00,19.8,19.84,19.75,19.75,519600.0,14.8083,14.8382,14.7709,14.7709,519600.0
2009-06-12 10:00:00,19.75,19.76,19.7,19.73,335300.0,14.7709,14.7784,14.7335,14.756,335300.0
2009-06-12 10:05:00,19.73,19.75,19.67,19.69,298000.0,14.756,14.7709,14.7111,14.726,298000.0
2009-06-12 10:10:00,19.68,19.82,19.67,19.78,225800.0,14.7186,14.8233,14.7111,14.7934,225800.0
2009-06-12 10:15:00,19.79,19.84,19.75,19.83,182500.0,14.8008,14.8382,14.7709,14.8307,182500.0
2009-06-12 10:20:00,19.83,19.84,19.75,19.77,254000.0,14.8307,14.8382,14.7709,14.7859,254000.0
2009-06-12 10:25:00,19.76,19.76,19.63,19.69,327800.0,14.7784,14.7784,14.6812,14.726,327800.0
2009-06-12 10:30:00,19.7,19.75,19.66,19.73,151000.0,14.7335,14.7709,14.7036,14.756,151000.0
2009-06-12 10:35:00,19.73,19.81,19.72,19.76,91200.0,14.756,14.8158,14.7485,14.7784,91200.0
2009-06-12 10:40:00,19.75,19.8,19.75,19.8,135200.0,14.7709,14.8083,14.7709,14.8083,135200.0
2009-06-12 10:45:00,19.8,19.81,19.77,19.8,215800.0,14.8083,14.8158,14.7859,14.8083,215800.0
2009-06-12 10:50:00,19.8,19.85,19.79,19.8,324000.0,14.8083,14.8457,14.8008,14.8083,324000.0
2009-06-12 10:55:00,19.81,19.81,19.77,19.8,253800.0,14.8158,14.8158,14.7859,14.8083,253800.0
2009-06-12 11:00:00,19.8,19.82,19.77,19.79,113900.0,14.8083,14.8233,14.7859,14.8008,113900.0
2009-06-12 11:05:00,19.78,19.8,19.76,19.76,157400.0,14.7934,14.8083,14.7784,14.7784,157400.0
2009-06-12 11:10:00,19.77,19.8,19.73,19.73,127200.0,14.7859,14.8083,14.756,14.756,127200.0
2009-06-12 11:15:00,19.73,19.73,19.7,19.7,55800.0,14.756,14.756,14.7335,14.7335,55800.0
2009-06-12 11:20:00,19.7,19.71,19.7,19.7,30400.0,14.7335,14.741,14.7335,14.7335,30400.0
2009-06-12 11:25:00,19.71,19.71,19.66,19.66,72200.0,14.741,14.741,14.7036,14.7036,72200.0
2009-06-12 11:30:00,19.66,19.67,19.65,19.65,72900.0,14.7036,14.7111,14.6961,14.6961,72900.0
2009-06-12 11:35:00,19.66,19.66,19.65,19.66,40100.0,14.7036,14.7036,14.6961,14.7036,40100.0
2009-06-12 11:40:00,19.65,19.66,19.6,19.61,161300.0,14.6961,14.7036,14.6587,14.6662,161300.0
2009-06-12 11:45:00,19.61,19.63,19.57,19.58,136100.0,14.6662,14.6812,14.6363,14.6438,136100.0
2009-06-12 11:50:00,19.58,19.64,19.57,19.62,45900.0,14.6438,14.6886,14.6363,14.6737,45900.0
2009-06-12 11:55:00,19.62,19.62,19.6,19.62,31500.0,14.6737,14.6737,14.6587,14.6737,31500.0
2009-06-12 12:00:00,19.61,19.65,19.61,19.65,31500.0,14.6662,14.6961,14.6662,14.6961,31500.0
2009-06-12 12:05:00,19.65,19.66,19.62,19.65,58100.0,14.6961,14.7036,14.6737,14.6961,58100.0
2009-06-12 12:10:00,19.65,19.65,19.62,19.62,60200.0,14.6961,14.6961,14.6737,14.6737,60200.0
2009-06-12 12:15:00,19.63,19.63,19.6,19.63,88500.0,14.6812,14.6812,14.6587,14.6812,88500.0
2009-06-12 12:20:00,19.63,19.65,19.59,19.6,124700.0,14.6812,14.6961,14.6513,14.6587,124700.0
2009-06-12 12:25:00,19.61,19.62,19.6,19.62,22400.0,14.6662,14.6737,14.6587,14.6737,22400.0
2009-06-12 12:30:00,19.61,19.62,19.56,19.59,97700.0,14.6662,14.6737,14.6288,14.6513,97700.0
2009-06-12 12:35:00,19.58,19.61,19.58,19.59,126400.0,14.6438,14.6662,14.6438,14.6513,126400.0
2009-06-12 12:40:00,19.59,19.61,19.59,19.59,45900.0,14.6513,14.6662,14.6513,14.6513,45900.0
2009-06-12 12:45:00,19.59,19.61,19.59,19.59,74600.0,14.6513,14.6662,14.6513,14.6513,74600.0
2009-06-12 12:50:00,19.59,19.59,19.56,19.56,68800.0,14.6513,14.6513,14.6288,14.6288,68800.0
2009-06-12 12:55:00,19.56,19.59,19.54,19.58,123900.0,14.6288,14.6513,14.6139,14.6438,123900.0
2009-06-12 13:00:00,19.58,19.63,19.58,19.63,75400.0,14.6438,14.6812,14.6438,14.6812,75400.0
2009-06-12 13:05:00,19.63,19.65,19.62,19.64,123700.0,14.6812,14.6961,14.6737,14.6886,123700.0
2009-06-12 13:10:00,19.64,19.66,19.63,19.65,30400.0,14.6886,14.7036,14.6812,14.6961,30400.0
2009-06-12 13:15:00,19.65,19.66,19.61,19.66,148700.0,14.6961,14.7036,14.6662,14.7036,148700.0
2009-06-12 13:20:00,19.66,19.66,19.63,19.64,66900.0,14.7036,14.7036,14.6812,14.6886,66900.0
2009-06-12 13:25:00,19.64,19.64,19.62,19.62,27500.0,14.6886,14.6886,14.6737,14.6737,27500.0
2009-06-12 13:30:00,19.62,19.62,19.59,19.61,36800.0,14.6737,14.6737,14.6513,14.6662,36800.0
2009-06-12 13:35:00,19.61,19.61,19.59,19.6,136900.0,14.6662,14.6662,14.6513,14.6587,136900.0
2009-06-12 13:40:00,19.6,19.6,19.58,19.6,51200.0,14.6587,14.6587,14.6438,14.6587,51200.0
2009-06-12 13:45:00,19.6,19.61,19.59,19.61,79600.0,14.6587,14.6662,14.6513,14.6662,79600.0
2009-06-12 13:50:00,19.6,19.63,19.58,19.59,267700.0,14.6587,14.6812,14.6438,14.6513,267700.0
2009-06-12 13:55:00,19.58,19.64,19.58,19.63,128200.0,14.6438,14.6886,14.6438,14.6812,128200.0
2009-06-12 14:00:00,19.63,19.64,19.61,19.63,79300.0,14.6812,14.6886,14.6662,14.6812,79300.0
2009-06-12 14:05:00,19.63,19.64,19.6,19.63,80300.0,14.6812,14.6886,14.6587,14.6812,80300.0
2009-06-12 14:10:00,19.62,19.68,19.62,19.67,31200.0,14.6737,14.7186,14.6737,14.7111,31200.0
2009-06-12 14:15:00,19.67,19.69,19.65,19.66,55200.0,14.7111,14.726,14.6961,14.7036,55200.0
2009-06-12 14:20:00,19.67,19.7,19.66,19.69,38000.0,14.7111,14.7335,14.7036,14.726,38000.0
2009-06-12 14:25:00,19.69,19.7,19.66,19.69,65800.0,14.726,14.7335,14.7036,14.726,65800.0
2009-06-12 14:30:00,19.69,19.75,19.69,19.73,84400.0,14.726,14.7709,14.726,14.756,84400.0
2009-06-12 14:35:00,19.74,19.75,19.73,19.73,29700.0,14.7634,14.7709,14.756,14.756,29700.0
2009-06-12 14:40:00,19.74,19.84,19.74,19.81,163200.0,14.7634,14.8382,14.7634,14.8158,163200.0
2009-06-12 14:45:00,19.81,19.82,19.75,19.75,225300.0,14.8158,14.8233,14.7709,14.7709,225300.0
2009-06-12 14:50:00,19.75,19.79,19.75,19.77,45300.0,14.7709,14.8008,14.7709,14.7859,45300.0
2009-06-12 14:55:00,19.76,19.79,19.75,19.75,57000.0,14.7784,14.8008,14.7709,14.7709,57000.0
2009-06-12 15:00:00,19.76,19.81,19.75,19.8,63000.0,14.7784,14.8158,14.7709,14.8083,63000.0
2009-06-12 15:05:00,19.8,19.84,19.79,19.79,111500.0,14.8083,14.8382,14.8008,14.8008,111500.0
2009-06-12 15:10:00,19.79,19.83,19.79,19.8,86600.0,14.8008,14.8307,14.8008,14.8083,86600.0
2009-06-12 15:15:00,19.8,19.83,19.77,19.78,220200.0,14.8083,14.8307,14.7859,14.7934,220200.0
2009-06-12 15:20:00,19.78,19.79,19.74,19.75,155800.0,14.7934,14.8008,14.7634,14.7709,155800.0
2009-06-12 15:25:00,19.75,19.77,19.73,19.76,220400.0,14.7709,14.7859,14.756,14.7784,220400.0
2009-06-12 15:30:00,19.75,19.84,19.75,19.82,355000.0,14.7709,14.8382,14.7709,14.8233,355000.0
2009-06-12 15:35:00,19.82,19.82,19.74,19.75,242200.0,14.8233,14.8233,14.7634,14.7709,242200.0
2009-06-12 15:40:00,19.76,19.84,19.75,19.83,230300.0,14.7784,14.8382,14.7709,14.8307,230300.0
2009-06-12 15:45:00,19.83,19.84,19.81,19.81,248000.0,14.8307,14.8382,14.8158,14.8158,248000.0
2009-06-12 15:50:00,19.81,19.87,19.81,19.82,302200.0,14.8158,14.8607,14.8158,14.8233,302200.0
2009-06-12 15:55:00,19.82,19.87,19.82,19.86,484600.0,14.8233,14.8607,14.8233,14.8532,484600.0
2009-06-15 09:30:00,19.66,19.75,19.55,19.65,184900.0,14.7036,14.7709,14.6213,14.6961,184900.0
2009-06-15 09:35:00,19.66,19.72,19.61,19.67,248400.0,14.7036,14.7485,14.6662,14.7111,248400.0
2009-06-15 09:40:00,19.66,19.75,19.66,19.71,233900.0,14.7036,14.7709,14.7036,14.741,233900.0
2009-06-15 09:45:00,19.7,19.7,19.54,19.6,137100.0,14.7335,14.7335,14.6139,14.6587,137100.0
2009-06-15 09:50:00,19.6,19.66,19.58,19.63,150600.0,14.6587,14.7036,14.6438,14.6812,150600.0
2009-06-15 09:55:00,19.63,19.65,19.55,19.61,257200.0,14.6812,14.6961,14.6213,14.6662,257200.0
2009-06-15 10:00:00,19.61,19.62,19.55,19.6,136700.0,14.6662,14.6737,14.6213,14.6587,136700.0
2009-06-15 10:05:00,19.6,19.68,19.59,19.68,115000.0,14.6587,14.7186,14.6513,14.7186,115000.0
2009-06-15 10:10:00,19.68,19.75,19.66,19.72,207800.0,14.7186,14.7709,14.7036,14.7485,207800.0
2009-06-15 10:15:00,19.71,19.72,19.65,19.7,180100.0,14.741,14.7485,14.6961,14.7335,180100.0
2009-06-15 10:20:00,19.69,19.75,19.68,19.73,122200.0,14.726,14.7709,14.7186,14.756,122200.0
2009-06-15 10:25:00,19.72,19.73,19.67,19.69,204700.0,14.7485,14.756,14.7111,14.726,204700.0
2009-06-15 10:30:00,19.7,19.7,19.59,19.62,195700.0,14.7335,14.7335,14.6513,14.6737,195700.0
2009-06-15 10:35:00,19.61,19.62,19.55,19.58,160500.0,14.6662,14.6737,14.6213,14.6438,160500.0
2009-06-15 10:40:00,19.56,19.58,19.51,19.51,270900.0,14.6288,14.6438,14.5914,14.5914,270900.0
2009-06-15 10:45:00,19.51,19.59,19.5,19.56,254900.0,14.5914,14.6513,14.5839,14.6288,254900.0
2009-06-15 10:50:00,19.54,19.6,19.53,19.59,162500.0,14.6139,14.6587,14.6064,14.6513,162500.0
2009-06-15 10:55:00,19.59,19.6,19.55,19.55,55400.0,14.6513,14.6587,14.6213,14.6213,55400.0
2009-06-15 11:00:00,19.54,19.55,19.5,19.55,144900.0,14.6139,14.6213,14.5839,14.6213,144900.0
2009-06-15 11:05:00,19.54,19.55,19.5,19.51,119300.0,14.6139,14.6213,14.5839,14.5914,119300.0
2009-06-15 11:10:00,19.51,19.54,19.5,19.54,80900.0,14.5914,14.6139,14.5839,14.6139,80900.0
2009-06-15 11:15:00,19.54,19.57,19.5,19.54,115800.0,14.6139,14.6363,14.5839,14.6139,115800.0
2009-06-15 11:20:00,19.54,19.57,19.5,19.57,80100.0,14.6139,14.6363,14.5839,14.6363,80100.0
2009-06-15 11:25:00,19.57,19.6,19.53,19.6,87400.0,14.6363,14.6587,14.6064,14.6587,87400.0
2009-06-15 11:30:00,19.6,19.62,19.58,19.59,76100.0,14.6587,14.6737,14.6438,14.6513,76100.0
2009-06-15 11:35:00,19.59,19.61,19.59,19.6,30300.0,14.6513,14.6662,14.6513,14.6587,30300.0
2009-06-15 11:40:00,19.6,19.62,19.59,19.61,26500.0,14.6587,14.6737,14.6513,14.6662,26500.0
2009-06-15 11:45:00,19.62,19.63,19.59,19.59,83400.0,14.6737,14.6812,14.6513,14.6513,83400.0
2009-06-15 11:50:00,19.6,19.6,19.56,19.58,33100.0,14.6587,14.6587,14.6288,14.6438,33100.0
2009-06-15 11:55:00,19.58,19.6,19.57,19.58,83500.0,14.6438,14.6587,14.6363,14.6438,83500.0
2009-06-15 12:00:00,19.58,19.58,19.54,19.54,61500.0,14.6438,14.6438,14.6139,14.6139,61500.0
2009-06-15 12:05:00,19.54,19.56,19.52,19.55,87000.0,14.6139,14.6288,14.5989,14.6213,87000.0
2009-06-15 12:10:00,19.55,19.55,19.5,19.51,82700.0,14.6213,14.6213,14.5839,14.5914,82700.0
2009-06-15 12:15:00,19.51,19.53,19.5,19.52,60800.0,14.5914,14.6064,14.5839,14.5989,60800.0
2009-06-15 12:20:00,19.53,19.53,19.5,19.51,108200.0,14.6064,14.6064,14.5839,14.5914,108200.0
2009-06-15 12:25:00,19.51,19.54,19.5,19.51,45300.0,14.5914,14.6139,14.5839,14.5914,45300.0
2009-06-15 12:30:00,19.52,19.53,19.5,19.53,30300.0,14.5989,14.6064,14.5839,14.6064,30300.0
2009-06-15 12:35:00,19.53,19.58,19.52,19.57,57200.0,14.6064,14.6438,14.5989,14.6363,57200.0
2009-06-15 12:40:00,19.57,19.61,19.56,19.6,58900.0,14.6363,14.6662,14.6288,14.6587,58900.0
2009-06-15 12:45:00,19.61,19.61,19.54,19.55,49200.0,14.6662,14.6662,14.6139,14.6213,49200.0
2009-06-15 12:50:00,19.55,19.58,19.53,19.55,77400.0,14.6213,14.6438,14.6064,14.6213,77400.0
2009-06-15 12:55:00,19.56,19.58,19.55,19.58,22900.0,14.6288,14.6438,14.6213,14.6438,22900.0
2009-06-15 13:00:00,19.57,19.58,19.52,19.52,59400.0,14.6363,14.6438,14.5989,14.5989,59400.0
2009-06-15 13:05:00,19.52,19.55,19.51,19.54,82400.0,14.5989,14.6213,14.5914,14.6139,82400.0
2009-06-15 13:10:00,19.53,19.58,19.53,19.58,30600.0,14.6064,14.6438,14.6064,14.6438,30600.0
2009-06-15 13:15:00,19.57,19.59,19.54,19.55,97200.0,14.6363,14.6513,14.6139,14.6213,97200.0
2009-06-15 13:20:00,19.54,19.56,19.53,19.56,35700.0,14.6139,14.6288,14.6064,14.6288,35700.0
2009-06-15 13:25:00,19.56,19.57,19.53,19.54,40900.0,14.6288,14.6363,14.6064,14.6139,40900.0
2009-06-15 13:30:00,19.53,19.53,19.51,19.53,32100.0,14.6064,14.6064,14.5914,14.6064,32100.0
2009-06-15 13:35:00,19.53,19.56,19.51,19.55,42700.0,14.6064,14.6288,14.5914,14.6213,42700.0
2009-06-15 13:40:00,19.56,19.56,19.55,19.56,32100.0,14.6288,14.6288,14.6213,14.6288,32100.0
2009-06-15 13:45:00,19.56,19.6,19.55,19.6,37800.0,14.6288,14.6587,14.6213,14.6587,37800.0
2009-06-15 13:50:00,19.6,19.6,19.57,19.58,28500.0,14.6587,14.6587,14.6363,14.6438,28500.0
2009-06-15 13:55:00,19.57,19.6,19.55,19.55,56900.0,14.6363,14.6587,14.6213,14.6213,56900.0
2009-06-15 14:00:00,19.56,19.61,19.55,19.61,48300.0,14.6288,14.6662,14.6213,14.6662,48300.0
2009-06-15 14:05:00,19.61,19.61,19.57,19.57,71300.0,14.6662,14.6662,14.6363,14.6363,71300.0
2009-06-15 14:10:00,19.58,19.59,19.58,19.59,17500.0,14.6438,14.6513,14.6438,14.6513,17500.0
2009-06-15 14:15:00,19.58,19.6,19.57,19.59,56300.0,14.6438,14.6587,14.6363,14.6513,56300.0
2009-06-15 14:20:00,19.58,19.6,19.58,19.59,35900.0,14.6438,14.6587,14.6438,14.6513,35900.0
2009-06-15 14:25:00,19.6,19.61,19.59,19.59,107000.0,14.6587,14.6662,14.6513,14.6513,107000.0
2009-06-15 14:30:00,19.59,19.6,19.55,19.55,42000.0,14.6513,14.6587,14.6213,14.6213,42000.0
2009-06-15 14:35:00,19.56,19.57,19.54,19.57,55700.0,14.6288,14.6363,14.6139,14.6363,55700.0
2009-06-15 14:40:00,19.56,19.57,19.54,19.56,79300.0,14.6288,14.6363,14.6139,14.6288,79300.0
2009-06-15 14:45:00,19.55,19.59,19.54,19.57,78300.0,14.6213,14.6513,14.6139,14.6363,78300.0
2009-06-15 14:50:00,19.57,19.58,19.54,19.54,79900.0,14.6363,14.6438,14.6139,14.6139,79900.0
2009-06-15 14:55:00,19.54,19.6,19.54,19.6,93100.0,14.6139,14.6587,14.6139,14.6587,93100.0
2009-06-15 15:00:00,19.6,19.61,19.54,19.57,78200.0,14.6587,14.6662,14.6139,14.6363,78200.0
2009-06-15 15:05:00,19.56,19.6,19.55,19.6,73100.0,14.6288,14.6587,14.6213,14.6587,73100.0
2009-06-15 15:10:00,19.6,19.62,19.59,19.61,101700.0,14.6587,14.6737,14.6513,14.6662,101700.0
2009-06-15 15:15:00,19.61,19.68,19.6,19.67,124600.0,14.6662,14.7186,14.6587,14.7111,124600.0
2009-06-15 15:20:00,19.67,19.7,19.66,19.67,113700.0,14.7111,14.7335,14.7036,14.7111,113700.0
2009-06-15 15:25:00,19.67,19.7,19.65,19.66,155200.0,14.7111,14.7335,14.6961,14.7036,155200.0
2009-06-15 15:30:00,19.66,19.69,19.65,19.69,137100.0,14.7036,14.726,14.6961,14.726,137100.0
2009-06-15 15:35:00,19.69,19.75,19.68,19.72,167000.0,14.726,14.7709,14.7186,14.7485,167000.0
2009-06-15 15:40:00,19.71,19.71,19.68,19.7,163800.0,14.741,14.741,14.7186,14.7335,163800.0
2009-06-15 15:45:00,19.71,19.75,19.69,19.69,169000.0,14.741,14.7709,14.726,14.726,169000.0
2009-06-15 15:50:00,19.69,19.7,19.66,19.67,207800.0,14.726,14.7335,14.7036,14.7111,207800.0
2009-06-15 15:55:00,19.67,19.67,19.66,19.66,261200.0,14.7111,14.7111,14.7036,14.7036,261200.0
2009-06-16 09:30:00,19.79,19.83,19.66,19.71,307300.0,14.8008,14.8307,14.7036,14.741,307300.0
2009-06-16 09:35:00,19.7,19.75,19.59,19.67,277700.0,14.7335,14.7709,14.6513,14.7111,277700.0
2009-06-16 09:40:00,19.67,19.8,19.66,19.79,206400.0,14.7111,14.8083,14.7036,14.8008,206400.0
2009-06-16 09:45:00,19.79,19.85,19.75,19.82,227900.0,14.8008,14.8457,14.7709,14.8233,227900.0
2009-06-16 09:50:00,19.83,19.84,19.7,19.71,327900.0,14.8307,14.8382,14.7335,14.741,327900.0
2009-06-16 09:55:00,19.71,19.74,19.61,19.62,366100.0,14.741,14.7634,14.6662,14.6737,366100.0
2009-06-16 10:00:00,19.61,19.69,19.57,19.66,258500.0,14.6662,14.726,14.6363,14.7036,258500.0
2009-06-16 10:05:00,19.66,19.7,19.53,19.58,163600.0,14.7036,14.7335,14.6064,14.6438,163600.0
2009-06-16 10:10:00,19.58,19.63,19.56,19.59,306200.0,14.6438,14.6812,14.6288,14.6513,306200.0
2009-06-16 10:15:00,19.59,19.62,19.54,19.56,175200.0,14.6513,14.6737,14.6139,14.6288,175200.0
2009-06-16 10:20:00,19.57,19.58,19.51,19.54,176900.0,14.6363,14.6438,14.5914,14.6139,176900.0
2009-06-16 10:25:00,19.54,19.61,19.52,19.6,149500.0,14.6139,14.6662,14.5989,14.6587,149500.0
2009-06-16 10:30:00,19.6,19.6,19.54,19.54,182400.0,14.6587,14.6587,14.6139,14.6139,182400.0
2009-06-16 10:35:00,19.55,19.6,19.53,19.59,102300.0,14.6213,14.6587,14.6064,14.6513,102300.0
2009-06-16 10:40:00,19.6,19.65,19.59,19.62,79700.0,14.6587,14.6961,14.6513,14.6737,79700.0
2009-06-16 10:45:00,19.62,19.64,19.57,19.6,70500.0,14.6737,14.6886,14.6363,14.6587,70500.0
2009-06-16 10:50:00,19.59,19.65,19.57,19.63,162800.0,14.6513,14.6961,14.6363,14.6812,162800.0
2009-06-16 10:55:00,19.62,19.63,19.58,19.59,51300.0,14.6737,14.6812,14.6438,14.6513,51300.0
2009-06-16 11:00:00,19.6,19.69,19.59,19.68,82600.0,14.6587,14.726,14.6513,14.7186,82600.0
2009-06-16 11:05:00,19.69,19.69,19.64,19.65,26000.0,14.726,14.726,14.6886,14.6961,26000.0
2009-06-16 11:10:00,19.65,19.67,19.63,19.66,54800.0,14.6961,14.7111,14.6812,14.7036,54800.0
2009-06-16 11:15:00,19.67,19.7,19.66,19.69,86400.0,14.7111,14.7335,14.7036,14.726,86400.0
2009-06-16 11:20:00,19.7,19.73,19.69,19.73,46500.0,14.7335,14.756,14.726,14.756,46500.0
2009-06-16 11:25:00,19.73,19.73,19.66,19.7,61200.0,14.756,14.756,14.7036,14.7335,61200.0
2009-06-16 11:30:00,19.71,19.71,19.53,19.55,243500.0,14.741,14.741,14.6064,14.6213,243500.0
2009-06-16 11:35:00,19.55,19.58,19.53,19.53,82000.0,14.6213,14.6438,14.6064,14.6064,82000.0
2009-06-16 11:40:00,19.54,19.56,19.53,19.53,65800.0,14.6139,14.6288,14.6064,14.6064,65800.0
2009-06-16 11:45:00,19.53,19.55,19.47,19.48,83800.0,14.6064,14.6213,14.5615,14.569,83800.0
2009-06-16 11:50:00,19.48,19.52,19.47,19.51,62000.0,14.569,14.5989,14.5615,14.5914,62000.0
2009-06-16 11:55:00,19.52,19.54,19.47,19.48,81600.0,14.5989,14.6139,14.5615,14.569,81600.0
2009-06-16 12:00:00,19.48,19.5,19.47,19.49,47700.0,14.569,14.5839,14.5615,14.5765,47700.0
2009-06-16 12:05:00,19.49,19.5,19.43,19.43,78200.0,14.5765,14.5839,14.5316,14.5316,78200.0
2009-06-16 12:10:00,19.44,19.47,19.39,19.4,128200.0,14.5391,14.5615,14.5017,14.5092,128200.0
2009-06-16 12:15:00,19.4,19.4,19.34,19.34,177600.0,14.5092,14.5092,14.4643,14.4643,177600.0
2009-06-16 12:20:00,19.34,19.35,19.27,19.33,191400.0,14.4643,14.4718,14.4119,14.4568,191400.0
2009-06-16 12:25:00,19.34,19.35,19.31,19.35,255900.0,14.4643,14.4718,14.4418,14.4718,255900.0
2009-06-16 12:30:00,19.34,19.34,19.28,19.3,174600.0,14.4643,14.4643,14.4194,14.4344,174600.0
2009-06-16 12:35:00,19.31,19.32,19.22,19.23,206600.0,14.4418,14.4493,14.3745,14.382,206600.0
2009-06-16 12:40:00,19.23,19.23,19.16,19.17,165400.0,14.382,14.382,14.3297,14.3371,165400.0
2009-06-16 12:45:00,19.16,19.17,19.1,19.14,265200.0,14.3297,14.3371,14.2848,14.3147,265200.0
2009-06-16 12:50:00,19.14,19.19,19.13,19.18,112200.0,14.3147,14.3521,14.3072,14.3446,112200.0
2009-06-16 12:55:00,19.19,19.2,19.17,19.18,80600.0,14.3521,14.3596,14.3371,14.3446,80600.0
2009-06-16 13:00:00,19.18,19.2,19.15,19.2,107300.0,14.3446,14.3596,14.3222,14.3596,107300.0
2009-06-16 13:05:00,19.2,19.2,19.19,19.2,41800.0,14.3596,14.3596,14.3521,14.3596,41800.0
2009-06-16 13:10:00,19.19,19.2,19.14,19.18,84300.0,14.3521,14.3596,14.3147,14.3446,84300.0
2009-06-16 13:15:00,19.19,19.2,19.16,19.17,77800.0,14.3521,14.3596,14.3297,14.3371,77800.0
2009-06-16 13:20:00,19.16,19.17,19.1,19.13,116100.0,14.3297,14.3371,14.2848,14.3072,116100.0
2009-06-16 13:25:00,19.14,19.17,19.13,19.17,35700.0,14.3147,14.3371,14.3072,14.3371,35700.0
2009-06-16 13:30:00,19.17,19.17,19.15,19.16,28400.0,14.3371,14.3371,14.3222,14.3297,28400.0
2009-06-16 13:35:00,19.16,19.16,19.09,19.13,203800.0,14.3297,14.3297,14.2773,14.3072,203800.0
2009-06-16 13:40:00,19.13,19.19,19.11,19.19,166300.0,14.3072,14.3521,14.2923,14.3521,166300.0
2009-06-16 13:45:00,19.19,19.2,19.16,19.18,43300.0,14.3521,14.3596,14.3297,14.3446,43300.0
2009-06-16 13:50:00,19.18,19.19,19.16,19.16,72800.0,14.3446,14.3521,14.3297,14.3297,72800.0
2009-06-16 13:55:00,19.16,19.16,19.11,19.13,157100.0,14.3297,14.3297,14.2923,14.3072,157100.0
2009-06-16 14:00:00,19.13,19.13,19.05,19.07,373000.0,14.3072,14.3072,14.2474,14.2623,373000.0
2009-06-16 14:05:00,19.06,19.08,19.03,19.08,147000.0,14.2549,14.2698,14.2324,14.2698,147000.0
2009-06-16 14:10:00,19.07,19.14,19.05,19.14,117100.0,14.2623,14.3147,14.2474,14.3147,117100.0
2009-06-16 14:15:00,19.15,19.17,19.1,19.15,79400.0,14.3222,14.3371,14.2848,14.3222,79400.0
2009-06-16 14:20:00,19.16,19.17,19.12,19.12,72900.0,14.3297,14.3371,14.2997,14.2997,72900.0
2009-06-16 14:25:00,19.12,19.13,19.06,19.09,98400.0,14.2997,14.3072,14.2549,14.2773,98400.0
2009-06-16 14:30:00,19.08,19.11,19.05,19.1,114100.0,14.2698,14.2923,14.2474,14.2848,114100.0
2009-06-16 14:35:00,19.1,19.16,19.07,19.16,110400.0,14.2848,14.3297,14.2623,14.3297,110400.0
2009-06-16 14:40:00,19.16,19.17,19.12,19.15,131300.0,14.3297,14.3371,14.2997,14.3222,131300.0
2009-06-16 14:45:00,19.14,19.17,19.13,19.15,100200.0,14.3147,14.3371,14.3072,14.3222,100200.0
2009-06-16 14:50:00,19.15,19.2,19.13,19.2,67700.0,14.3222,14.3596,14.3072,14.3596,67700.0
2009-06-16 14:55:00,19.19,19.2,19.15,19.16,72000.0,14.3521,14.3596,14.3222,14.3297,72000.0
2009-06-16 15:00:00,19.17,19.2,19.16,19.17,47600.0,14.3371,14.3596,14.3297,14.3371,47600.0
2009-06-16 15:05:00,19.18,19.19,19.12,19.14,90200.0,14.3446,14.3521,14.2997,14.3147,90200.0
2009-06-16 15:10:00,19.14,19.17,19.13,19.17,58400.0,14.3147,14.3371,14.3072,14.3371,58400.0
2009-06-16 15:15:00,19.17,19.2,19.16,19.19,121900.0,14.3371,14.3596,14.3297,14.3521,121900.0
2009-06-16 15:20:00,19.18,19.19,19.15,19.16,81300.0,14.3446,14.3521,14.3222,14.3297,81300.0
2009-06-16 15:25:00,19.16,19.16,19.1,19.15,128400.0,14.3297,14.3297,14.2848,14.3222,128400.0
2009-06-16 15:30:00,19.15,19.2,19.14,19.15,291100.0,14.3222,14.3596,14.3147,14.3222,291100.0
2009-06-16 15:35:00,19.15,19.18,19.13,19.17,334700.0,14.3222,14.3446,14.3072,14.3371,334700.0
2009-06-16 15:40:00,19.17,19.21,19.17,19.2,248700.0,14.3371,14.3671,14.3371,14.3596,248700.0
2009-06-16 15:45:00,19.2,19.24,19.16,19.17,269400.0,14.3596,14.3895,14.3297,14.3371,269400.0
2009-06-16 15:50:00,19.18,19.19,19.14,19.16,289100.0,14.3446,14.3521,14.3147,14.3297,289100.0
2009-06-16 15:55:00,19.16,19.17,19.07,19.08,641200.0,14.3297,14.3371,14.2623,14.2698,641200.0
2009-06-17 09:30:00,19.02,19.11,18.88,18.96,571200.0,14.225,14.2923,14.1202,14.1801,571200.0
2009-06-17 09:35:00,18.96,18.98,18.87,18.94,356900.0,14.1801,14.195,14.1128,14.1651,356900.0
2009-06-17 09:40:00,18.94,18.94,18.86,18.89,312200.0,14.1651,14.1651,14.1053,14.1277,312200.0
2009-06-17 09:45:00,18.88,18.89,18.8,18.81,563500.0,14.1202,14.1277,14.0604,14.0679,563500.0
2009-06-17 09:50:00,18.81,18.85,18.72,18.74,641500.0,14.0679,14.0978,14.0006,14.0155,641500.0
2009-06-17 09:55:00,18.73,18.75,18.6,18.66,561900.0,14.0081,14.023,13.9108,13.9557,561900.0
2009-06-17 10:00:00,18.67,18.8,18.65,18.8,499600.0,13.9632,14.0604,13.9482,14.0604,499600.0
2009-06-17 10:05:00,18.8,19.01,18.78,18.88,817600.0,14.0604,14.2175,14.0455,14.1202,817600.0
2009-06-17 10:10:00,18.88,18.91,18.78,18.84,653600.0,14.1202,14.1427,14.0455,14.0903,653600.0
2009-06-17 10:15:00,18.84,18.87,18.75,18.76,269900.0,14.0903,14.1128,14.023,14.0305,269900.0
2009-06-17 10:20:00,18.76,18.8,18.63,18.64,240600.0,14.0305,14.0604,13.9333,13.9408,240600.0
2009-06-17 10:25:00,18.64,18.78,18.61,18.64,456600.0,13.9408,14.0455,13.9183,13.9408,456600.0
2009-06-17 10:30:00,18.63,18.64,18.58,18.59,294600.0,13.9333,13.9408,13.8959,13.9034,294600.0
2009-06-17 10:35:00,18.58,18.63,18.55,18.59,155400.0,13.8959,13.9333,13.8734,13.9034,155400.0
2009-06-17 10:40:00,18.6,18.69,18.59,18.65,194400.0,13.9108,13.9781,13.9034,13.9482,194400.0
2009-06-17 10:45:00,18.65,18.72,18.64,18.72,221700.0,13.9482,14.0006,13.9408,14.0006,221700.0
2009-06-17 10:50:00,18.72,18.84,18.68,18.84,170000.0,14.0006,14.0903,13.9707,14.0903,170000.0
2009-06-17 10:55:00,18.84,18.84,18.77,18.81,174700.0,14.0903,14.0903,14.038,14.0679,174700.0
2009-06-17 11:00:00,18.8,18.9,18.79,18.86,364000.0,14.0604,14.1352,14.0529,14.1053,364000.0
2009-06-17 11:05:00,18.86,18.86,18.77,18.8,334100.0,14.1053,14.1053,14.038,14.0604,334100.0
2009-06-17 11:10:00,18.8,18.88,18.78,18.85,173300.0,14.0604,14.1202,14.0455,14.0978,173300.0
2009-06-17 11:15:00,18.84,19.0,18.84,19.0,434500.0,14.0903,14.21,14.0903,14.21,434500.0
2009-06-17 11:20:00,19.0,19.02,18.97,19.01,488500.0,14.21,14.225,14.1876,14.2175,488500.0
2009-06-17 11:25:00,19.01,19.15,18.99,19.13,381800.0,14.2175,14.3222,14.2025,14.3072,381800.0
2009-06-17 11:30:00,19.13,19.19,19.11,19.16,226000.0,14.3072,14.3521,14.2923,14.3297,226000.0
2009-06-17 11:35:00,19.17,19.2,19.15,19.19,263000.0,14.3371,14.3596,14.3222,14.3521,263000.0
2009-06-17 11:40:00,19.2,19.25,19.19,19.23,216100.0,14.3596,14.397,14.3521,14.382,216100.0
2009-06-17 11:45:00,19.22,19.27,19.2,19.24,231700.0,14.3745,14.4119,14.3596,14.3895,231700.0
2009-06-17 11:50:00,19.23,19.24,19.18,19.21,181800.0,14.382,14.3895,14.3446,14.3671,181800.0
2009-06-17 11:55:00,19.21,19.3,19.21,19.27,321800.0,14.3671,14.4344,14.3671,14.4119,321800.0
2009-06-17 12:00:00,19.27,19.33,19.24,19.3,207800.0,14.4119,14.4568,14.3895,14.4344,207800.0
2009-06-17 12:05:00,19.3,19.37,19.28,19.32,226900.0,14.4344,14.4867,14.4194,14.4493,226900.0
2009-06-17 12:10:00,19.32,19.35,19.21,19.22,162600.0,14.4493,14.4718,14.3671,14.3745,162600.0
2009-06-17 12:15:00,19.22,19.25,19.2,19.2,98800.0,14.3745,14.397,14.3596,14.3596,98800.0
2009-06-17 12:20:00,19.2,19.28,19.2,19.27,145400.0,14.3596,14.4194,14.3596,14.4119,145400.0
2009-06-17 12:25:00,19.26,19.3,19.21,19.24,97500.0,14.4044,14.4344,14.3671,14.3895,97500.0
2009-06-17 12:30:00,19.22,19.24,19.16,19.18,123600.0,14.3745,14.3895,14.3297,14.3446,123600.0
2009-06-17 12:35:00,19.17,19.22,19.17,19.22,59400.0,14.3371,14.3745,14.3371,14.3745,59400.0
2009-06-17 12:40:00,19.22,19.23,19.16,19.17,164500.0,14.3745,14.382,14.3297,14.3371,164500.0
2009-06-17 12:45:00,19.18,19.2,19.14,19.15,152100.0,14.3446,14.3596,14.3147,14.3222,152100.0
2009-06-17 12:50:00,19.16,19.16,19.06,19.1,225100.0,14.3297,14.3297,14.2549,14.2848,225100.0
2009-06-17 12:55:00,19.1,19.13,19.09,19.13,67700.0,14.2848,14.3072,14.2773,14.3072,67700.0
2009-06-17 13:00:00,19.13,19.18,19.12,19.17,133400.0,14.3072,14.3446,14.2997,14.3371,133400.0
2009-06-17 13:05:00,19.16,19.19,19.14,19.19,59800.0,14.3297,14.3521,14.3147,14.3521,59800.0
2009-06-17 13:10:00,19.19,19.23,19.18,19.2,108500.0,14.3521,14.382,14.3446,14.3596,108500.0
2009-06-17 13:15:00,19.21,19.23,19.19,19.22,115900.0,14.3671,14.382,14.3521,14.3745,115900.0
2009-06-17 13:20:00,19.21,19.26,19.21,19.23,99000.0,14.3671,14.4044,14.3671,14.382,99000.0
2009-06-17 13:25:00,19.23,19.26,19.23,19.25,55600.0,14.382,14.4044,14.382,14.397,55600.0
2009-06-17 13:30:00,19.26,19.27,19.21,19.25,130300.0,14.4044,14.4119,14.3671,14.397,130300.0
2009-06-17 13:35:00,19.25,19.26,19.2,19.26,236300.0,14.397,14.4044,14.3596,14.4044,236300.0
2009-06-17 13:40:00,19.26,19.35,19.25,19.33,139700.0,14.4044,14.4718,14.397,14.4568,139700.0
2009-06-17 13:45:00,19.33,19.36,19.26,19.27,230800.0,14.4568,14.4792,14.4044,14.4119,230800.0
2009-06-17 13:50:00,19.27,19.3,19.25,19.27,126300.0,14.4119,14.4344,14.397,14.4119,126300.0
2009-06-17 13:55:00,19.27,19.31,19.27,19.28,170900.0,14.4119,14.4418,14.4119,14.4194,170900.0
2009-06-17 14:00:00,19.27,19.29,19.2,19.23,414600.0,14.4119,14.4269,14.3596,14.382,414600.0
2009-06-17 14:05:00,19.22,19.26,19.19,19.21,176300.0,14.3745,14.4044,14.3521,14.3671,176300.0
2009-06-17 14:10:00,19.21,19.25,19.2,19.25,89800.0,14.3671,14.397,14.3596,14.397,89800.0
2009-06-17 14:15:00,19.24,19.26,19.2,19.2,140100.0,14.3895,14.4044,14.3596,14.3596,140100.0
2009-06-17 14:20:00,19.2,19.24,19.19,19.23,115600.0,14.3596,14.3895,14.3521,14.382,115600.0
2009-06-17 14:25:00,19.24,19.26,19.23,19.25,290100.0,14.3895,14.4044,14.382,14.397,290100.0
2009-06-17 14:30:00,19.25,19.25,19.2,19.21,142000.0,14.397,14.397,14.3596,14.3671,142000.0
2009-06-17 14:35:00,19.21,19.22,19.2,19.22,58300.0,14.3671,14.3745,14.3596,14.3745,58300.0
2009-06-17 14:40:00,19.21,19.22,19.11,19.12,249300.0,14.3671,14.3745,14.2923,14.2997,249300.0
2009-06-17 14:45:00,19.12,19.15,19.11,19.12,97100.0,14.2997,14.3222,14.2923,14.2997,97100.0
2009-06-17 14:50:00,19.12,19.13,19.1,19.1,103000.0,14.2997,14.3072,14.2848,14.2848,103000.0
2009-06-17 14:55:00,19.1,19.16,19.09,19.16,95600.0,14.2848,14.3297,14.2773,14.3297,95600.0
2009-06-17 15:00:00,19.15,19.21,19.14,19.16,204500.0,14.3222,14.3671,14.3147,14.3297,204500.0
2009-06-17 15:05:00,19.16,19.17,19.09,19.14,89500.0,14.3297,14.3371,14.2773,14.3147,89500.0
2009-06-17 15:10:00,19.14,19.15,19.08,19.09,188000.0,14.3147,14.3222,14.2698,14.2773,188000.0
2009-06-17 15:15:00,19.09,19.11,19.04,19.11,188800.0,14.2773,14.2923,14.2399,14.2923,188800.0
2009-06-17 15:20:00,19.11,19.14,19.08,19.11,143700.0,14.2923,14.3147,14.2698,14.2923,143700.0
2009-06-17 15:25:00,19.11,19.11,19.0,19.0,156100.0,14.2923,14.2923,14.21,14.21,156100.0
2009-06-17 15:30:00,19.01,19.05,18.99,19.01,242100.0,14.2175,14.2474,14.2025,14.2175,242100.0
2009-06-17 15:35:00,19.02,19.03,18.96,19.01,200300.0,14.225,14.2324,14.1801,14.2175,200300.0
2009-06-17 15:40:00,19.01,19.04,18.97,19.0,239400.0,14.2175,14.2399,14.1876,14.21,239400.0
2009-06-17 15:45:00,19.01,19.1,19.0,19.09,209100.0,14.2175,14.2848,14.21,14.2773,209100.0
2009-06-17 15:50:00,19.09,19.1,19.01,19.05,300400.0,14.2773,14.2848,14.2175,14.2474,300400.0
2009-06-17 15:55:00,19.05,19.06,18.99,19.01,493600.0,14.2474,14.2549,14.2025,14.2175,493600.0
2009-06-18 09:30:00,19.05,19.13,18.8,18.84,248900.0,14.2474,14.3072,14.0604,14.0903,248900.0
2009-06-18 09:35:00,18.84,18.9,18.72,18.75,251500.0,14.0903,14.1352,14.0006,14.023,251500.0
2009-06-18 09:40:00,18.75,18.77,18.71,18.76,457100.0,14.023,14.038,13.9931,14.0305,457100.0
2009-06-18 09:45:00,18.76,18.8,18.71,18.75,396900.0,14.0305,14.0604,13.9931,14.023,396900.0
2009-06-18 09:50:00,18.76,18.8,18.62,18.78,404300.0,14.0305,14.0604,13.9258,14.0455,404300.0
2009-06-18 09:55:00,18.79,18.87,18.73,18.85,365200.0,14.0529,14.1128,14.0081,14.0978,365200.0
2009-06-18 10:00:00,18.85,18.89,18.8,18.83,322100.0,14.0978,14.1277,14.0604,14.0829,322100.0
2009-06-18 10:05:00,18.83,18.85,18.74,18.75,254800.0,14.0829,14.0978,14.0155,14.023,254800.0
2009-06-18 10:10:00,18.74,18.85,18.73,18.81,259800.0,14.0155,14.0978,14.0081,14.0679,259800.0
2009-06-18 10:15:00,18.81,18.85,18.79,18.81,149200.0,14.0679,14.0978,14.0529,14.0679,149200.0
2009-06-18 10:20:00,18.8,18.81,18.7,18.72,179600.0,14.0604,14.0679,13.9856,14.0006,179600.0
2009-06-18 10:25:00,18.71,18.73,18.67,18.69,167800.0,13.9931,14.0081,13.9632,13.9781,167800.0
2009-06-18 10:30:00,18.69,18.72,18.67,18.72,216300.0,13.9781,14.0006,13.9632,14.0006,216300.0
2009-06-18 10:35:00,18.71,18.71,18.67,18.68,117700.0,13.9931,13.9931,13.9632,13.9707,117700.0
2009-06-18 10:40:00,18.68,18.68,18.59,18.59,309200.0,13.9707,13.9707,13.9034,13.9034,309200.0
2009-06-18 10:45:00,18.59,18.6,18.57,18.58,150300.0,13.9034,13.9108,13.8884,13.8959,150300.0
2009-06-18 10:50:00,18.58,18.6,18.54,18.55,146300.0,13.8959,13.9108,13.866,13.8734,146300.0
2009-06-18 10:55:00,18.55,18.57,18.54,18.56,314200.0,13.8734,13.8884,13.866,13.8809,314200.0
2009-06-18 11:00:00,18.56,18.56,18.52,18.54,278200.0,13.8809,13.8809,13.851,13.866,278200.0
2009-06-18 11:05:00,18.54,18.56,18.53,18.53,142900.0,13.866,13.8809,13.8585,13.8585,142900.0
2009-06-18 11:10:00,18.54,18.58,18.54,18.55,250100.0,13.866,13.8959,13.866,13.8734,250100.0
2009-06-18 11:15:00,18.55,18.55,18.52,18.54,346900.0,13.8734,13.8734,13.851,13.866,346900.0
2009-06-18 11:20:00,18.54,18.55,18.54,18.55,76200.0,13.866,13.8734,13.866,13.8734,76200.0
2009-06-18 11:25:00,18.55,18.66,18.55,18.62,337400.0,13.8734,13.9557,13.8734,13.9258,337400.0
2009-06-18 11:30:00,18.62,18.63,18.55,18.59,199700.0,13.9258,13.9333,13.8734,13.9034,199700.0
2009-06-18 11:35:00,18.59,18.59,18.52,18.54,126200.0,13.9034,13.9034,13.851,13.866,126200.0
2009-06-18 11:40:00,18.53,18.54,18.52,18.52,84300.0,13.8585,13.866,13.851,13.851,84300.0
2009-06-18 11:45:00,18.53,18.53,18.49,18.51,370700.0,13.8585,13.8585,13.8286,13.8435,370700.0
2009-06-18 11:50:00,18.5,18.54,18.5,18.52,197600.0,13.836,13.866,13.836,13.851,197600.0
2009-06-18 11:55:00,18.52,18.58,18.52,18.58,270000.0,13.851,13.8959,13.851,13.8959,270000.0
2009-06-18 12:00:00,18.57,18.59,18.51,18.57,233100.0,13.8884,13.9034,13.8435,13.8884,233100.0
2009-06-18 12:05:00,18.56,18.57,18.55,18.55,117900.0,13.8809,13.8884,13.8734,13.8734,117900.0
2009-06-18 12:10:00,18.56,18.6,18.55,18.6,290200.0,13.8809,13.9108,13.8734,13.9108,290200.0
2009-06-18 12:15:00,18.6,18.62,18.59,18.6,121600.0,13.9108,13.9258,13.9034,13.9108,121600.0
2009-06-18 12:20:00,18.59,18.6,18.56,18.57,105700.0,13.9034,13.9108,13.8809,13.8884,105700.0
2009-06-18 12:25:00,18.56,18.58,18.54,18.55,160200.0,13.8809,13.8959,13.866,13.8734,160200.0
2009-06-18 12:30:00,18.55,18.58,18.54,18.57,119500.0,13.8734,13.8959,13.866,13.8884,119500.0
2009-06-18 12:35:00,18.57,18.57,18.56,18.56,75400.0,13.8884,13.8884,13.8809,13.8809,75400.0
2009-06-18 12:40:00,18.57,18.58,18.56,18.56,82900.0,13.8884,13.8959,13.8809,13.8809,82900.0
2009-06-18 12:45:00,18.56,18.58,18.56,18.58,86200.0,13.8809,13.8959,13.8809,13.8959,86200.0
2009-06-18 12:50:00,18.58,18.6,18.57,18.58,85100.0,13.8959,13.9108,13.8884,13.8959,85100.0
2009-06-18 12:55:00,18.58,18.63,18.58,18.62,91800.0,13.8959,13.9333,13.8959,13.9258,91800.0
2009-06-18 13:00:00,18.62,18.64,18.62,18.62,101500.0,13.9258,13.9408,13.9258,13.9258,101500.0
2009-06-18 13:05:00,18.63,18.65,18.61,18.65,118300.0,13.9333,13.9482,13.9183,13.9482,118300.0
2009-06-18 13:10:00,18.65,18.66,18.63,18.65,167600.0,13.9482,13.9557,13.9333,13.9482,167600.0
2009-06-18 13:15:00,18.64,18.66,18.59,18.6,152200.0,13.9408,13.9557,13.9034,13.9108,152200.0
2009-06-18 13:20:00,18.6,18.6,18.56,18.56,143800.0,13.9108,13.9108,13.8809,13.8809,143800.0
2009-06-18 13:25:00,18.56,18.63,18.56,18.63,132300.0,13.8809,13.9333,13.8809,13.9333,132300.0
2009-06-18 13:30:00,18.62,18.63,18.6,18.63,56300.0,13.9258,13.9333,13.9108,13.9333,56300.0
2009-06-18 13:35:00,18.63,18.63,18.59,18.59,114800.0,13.9333,13.9333,13.9034,13.9034,114800.0
2009-06-18 13:40:00,18.59,18.6,18.58,18.6,85300.0,13.9034,13.9108,13.8959,13.9108,85300.0
2009-06-18 13:45:00,18.59,18.6,18.54,18.54,309400.0,13.9034,13.9108,13.866,13.866,309400.0
2009-06-18 13:50:00,18.54,18.57,18.52,18.55,146200.0,13.866,13.8884,13.851,13.8734,146200.0
2009-06-18 13:55:00,18.55,18.56,18.54,18.54,81600.0,13.8734,13.8809,13.866,13.866,81600.0
2009-06-18 14:00:00,18.55,18.56,18.54,18.55,231900.0,13.8734,13.8809,13.866,13.8734,231900.0
2009-06-18 14:05:00,18.55,18.57,18.54,18.57,226900.0,13.8734,13.8884,13.866,13.8884,226900.0
2009-06-18 14:10:00,18.57,18.57,18.53,18.57,207600.0,13.8884,13.8884,13.8585,13.8884,207600.0
2009-06-18 14:15:00,18.56,18.59,18.56,18.58,125500.0,13.8809,13.9034,13.8809,13.8959,125500.0
2009-06-18 14:20:00,18.58,18.58,18.55,18.58,82900.0,13.8959,13.8959,13.8734,13.8959,82900.0
2009-06-18 14:25:00,18.58,18.58,18.55,18.58,119200.0,13.8959,13.8959,13.8734,13.8959,119200.0
2009-06-18 14:30:00,18.57,18.58,18.54,18.55,141900.0,13.8884,13.8959,13.866,13.8734,141900.0
2009-06-18 14:35:00,18.56,18.56,18.53,18.56,97900.0,13.8809,13.8809,13.8585,13.8809,97900.0
2009-06-18 14:40:00,18.56,18.58,18.53,18.57,125400.0,13.8809,13.8959,13.8585,13.8884,125400.0
2009-06-18 14:45:00,18.58,18.59,18.56,18.57,84700.0,13.8959,13.9034,13.8809,13.8884,84700.0
2009-06-18 14:50:00,18.56,18.58,18.54,18.57,205000.0,13.8809,13.8959,13.866,13.8884,205000.0
2009-06-18 14:55:00,18.56,18.6,18.56,18.59,221800.0,13.8809,13.9108,13.8809,13.9034,221800.0
2009-06-18 15:00:00,18.59,18.6,18.56,18.57,155900.0,13.9034,13.9108,13.8809,13.8884,155900.0
2009-06-18 15:05:00,18.57,18.59,18.57,18.58,135400.0,13.8884,13.9034,13.8884,13.8959,135400.0
2009-06-18 15:10:00,18.58,18.59,18.57,18.57,151900.0,13.8959,13.9034,13.8884,13.8884,151900.0
2009-06-18 15:15:00,18.57,18.57,18.54,18.55,238700.0,13.8884,13.8884,13.866,13.8734,238700.0
2009-06-18 15:20:00,18.55,18.55,18.5,18.51,313500.0,13.8734,13.8734,13.836,13.8435,313500.0
2009-06-18 15:25:00,18.51,18.51,18.46,18.49,450400.0,13.8435,13.8435,13.8061,13.8286,450400.0
2009-06-18 15:30:00,18.48,18.54,18.48,18.54,330200.0,13.8211,13.866,13.8211,13.866,330200.0
2009-06-18 15:35:00,18.53,18.54,18.51,18.51,403500.0,13.8585,13.866,13.8435,13.8435,403500.0
2009-06-18 15:40:00,18.51,18.54,18.49,18.53,505400.0,13.8435,13.866,13.8286,13.8585,505400.0
2009-06-18 15:45:00,18.53,18.58,18.46,18.46,708800.0,13.8585,13.8959,13.8061,13.8061,708800.0
2009-06-18 15:50:00,18.46,18.49,18.4,18.44,1025600.0,13.8061,13.8286,13.7613,13.7912,1025600.0
2009-06-18 15:55:00,18.44,18.45,18.4,18.41,2148200.0,13.7912,13.7987,13.7613,13.7687,2148200.0
2009-06-19 09:30:00,18.55,18.6,18.53,18.59,3017600.0,13.8734,13.9108,13.8585,13.9034,3017600.0
2009-06-19 09:35:00,18.59,18.73,18.59,18.71,289300.0,13.9034,14.0081,13.9034,13.9931,289300.0
2009-06-19 09:40:00,18.71,18.76,18.7,18.76,351400.0,13.9931,14.0305,13.9856,14.0305,351400.0
2009-06-19 09:45:00,18.76,18.78,18.75,18.75,151500.0,14.0305,14.0455,14.023,14.023,151500.0
2009-06-19 09:50:00,18.75,18.78,18.69,18.7,266600.0,14.023,14.0455,13.9781,13.9856,266600.0
2009-06-19 09:55:00,18.69,18.73,18.69,18.73,118900.0,13.9781,14.0081,13.9781,14.0081,118900.0
2009-06-19 10:00:00,18.73,18.74,18.69,18.69,382100.0,14.0081,14.0155,13.9781,13.9781,382100.0
2009-06-19 10:05:00,18.69,18.72,18.68,18.68,217300.0,13.9781,14.0006,13.9707,13.9707,217300.0
2009-06-19 10:10:00,18.68,18.69,18.63,18.66,225200.0,13.9707,13.9781,13.9333,13.9557,225200.0
2009-06-19 10:15:00,18.65,18.71,18.63,18.71,54900.0,13.9482,13.9931,13.9333,13.9931,54900.0
2009-06-19 10:20:00,18.7,18.75,18.69,18.75,127400.0,13.9856,14.023,13.9781,14.023,127400.0
2009-06-19 10:25:00,18.74,18.75,18.74,18.74,68200.0,14.0155,14.023,14.0155,14.0155,68200.0
2009-06-19 10:30:00,18.75,18.78,18.71,18.71,201300.0,14.023,14.0455,13.9931,13.9931,201300.0
2009-06-19 10:35:00,18.71,18.74,18.7,18.74,69700.0,13.9931,14.0155,13.9856,14.0155,69700.0
2009-06-19 10:40:00,18.73,18.75,18.72,18.74,152200.0,14.0081,14.023,14.0006,14.0155,152200.0
2009-06-19 10:45:00,18.73,18.76,18.72,18.75,126600.0,14.0081,14.0305,14.0006,14.023,126600.0
2009-06-19 10:50:00,18.76,18.79,18.74,18.78,160200.0,14.0305,14.0529,14.0155,14.0455,160200.0
2009-06-19 10:55:00,18.78,18.79,18.76,18.78,43500.0,14.0455,14.0529,14.0305,14.0455,43500.0
2009-06-19 11:00:00,18.78,18.82,18.78,18.82,118000.0,14.0455,14.0754,14.0455,14.0754,118000.0
2009-06-19 11:05:00,18.82,18.85,18.81,18.84,57500.0,14.0754,14.0978,14.0679,14.0903,57500.0
2009-06-19 11:10:00,18.83,18.85,18.83,18.85,44400.0,14.0829,14.0978,14.0829,14.0978,44400.0
2009-06-19 11:15:00,18.85,18.85,18.81,18.81,79500.0,14.0978,14.0978,14.0679,14.0679,79500.0
2009-06-19 11:20:00,18.81,18.85,18.8,18.81,110900.0,14.0679,14.0978,14.0604,14.0679,110900.0
2009-06-19 11:25:00,18.8,18.82,18.8,18.81,51700.0,14.0604,14.0754,14.0604,14.0679,51700.0
2009-06-19 11:30:00,18.81,18.81,18.79,18.8,62300.0,14.0679,14.0679,14.0529,14.0604,62300.0
2009-06-19 11:35:00,18.81,18.83,18.8,18.83,78200.0,14.0679,14.0829,14.0604,14.0829,78200.0
2009-06-19 11:40:00,18.82,18.84,18.78,18.78,117700.0,14.0754,14.0903,14.0455,14.0455,117700.0
2009-06-19 11:45:00,18.78,18.79,18.72,18.74,142900.0,14.0455,14.0529,14.0006,14.0155,142900.0
2009-06-19 11:50:00,18.75,18.77,18.73,18.76,122000.0,14.023,14.038,14.0081,14.0305,122000.0
2009-06-19 11:55:00,18.76,18.77,18.73,18.76,94500.0,14.0305,14.038,14.0081,14.0305,94500.0
2009-06-19 12:00:00,18.76,18.78,18.75,18.75,35800.0,14.0305,14.0455,14.023,14.023,35800.0
2009-06-19 12:05:00,18.76,18.76,18.73,18.73,35800.0,14.0305,14.0305,14.0081,14.0081,35800.0
2009-06-19 12:10:00,18.72,18.73,18.66,18.67,133500.0,14.0006,14.0081,13.9557,13.9632,133500.0
2009-06-19 12:15:00,18.66,18.68,18.65,18.65,110200.0,13.9557,13.9707,13.9482,13.9482,110200.0
2009-06-19 12:20:00,18.64,18.67,18.6,18.61,114100.0,13.9408,13.9632,13.9108,13.9183,114100.0
2009-06-19 12:25:00,18.6,18.63,18.59,18.61,292300.0,13.9108,13.9333,13.9034,13.9183,292300.0
2009-06-19 12:30:00,18.6,18.63,18.58,18.62,121200.0,13.9108,13.9333,13.8959,13.9258,121200.0
2009-06-19 12:35:00,18.63,18.63,18.62,18.63,72700.0,13.9333,13.9333,13.9258,13.9333,72700.0
2009-06-19 12:40:00,18.63,18.66,18.62,18.66,100000.0,13.9333,13.9557,13.9258,13.9557,100000.0
2009-06-19 12:45:00,18.66,18.66,18.61,18.62,108800.0,13.9557,13.9557,13.9183,13.9258,108800.0
2009-06-19 12:50:00,18.62,18.63,18.6,18.6,100300.0,13.9258,13.9333,13.9108,13.9108,100300.0
2009-06-19 12:55:00,18.6,18.61,18.6,18.61,34000.0,13.9108,13.9183,13.9108,13.9183,34000.0
2009-06-19 13:00:00,18.61,18.65,18.6,18.61,123800.0,13.9183,13.9482,13.9108,13.9183,123800.0
2009-06-19 13:05:00,18.62,18.68,18.6,18.67,167500.0,13.9258,13.9707,13.9108,13.9632,167500.0
2009-06-19 13:10:00,18.68,18.72,18.65,18.71,95600.0,13.9707,14.0006,13.9482,13.9931,95600.0
2009-06-19 13:15:00,18.71,18.74,18.69,18.69,110600.0,13.9931,14.0155,13.9781,13.9781,110600.0
2009-06-19 13:20:00,18.69,18.81,18.69,18.8,343400.0,13.9781,14.0679,13.9781,14.0604,343400.0
2009-06-19 13:25:00,18.81,18.83,18.79,18.82,231100.0,14.0679,14.0829,14.0529,14.0754,231100.0
2009-06-19 13:30:00,18.82,18.87,18.82,18.85,100400.0,14.0754,14.1128,14.0754,14.0978,100400.0
2009-06-19 13:35:00,18.85,18.87,18.84,18.84,51700.0,14.0978,14.1128,14.0903,14.0903,51700.0
2009-06-19 13:40:00,18.84,18.85,18.83,18.83,37300.0,14.0903,14.0978,14.0829,14.0829,37300.0
2009-06-19 13:45:00,18.83,18.9,18.83,18.89,185100.0,14.0829,14.1352,14.0829,14.1277,185100.0
2009-06-19 13:50:00,18.9,18.94,18.89,18.92,174100.0,14.1352,14.1651,14.1277,14.1502,174100.0
2009-06-19 13:55:00,18.91,18.95,18.91,18.94,212300.0,14.1427,14.1726,14.1427,14.1651,212300.0
2009-06-19 14:00:00,18.93,18.94,18.91,18.91,103400.0,14.1576,14.1651,14.1427,14.1427,103400.0
2009-06-19 14:05:00,18.91,18.92,18.9,18.91,69700.0,14.1427,14.1502,14.1352,14.1427,69700.0
2009-06-19 14:10:00,18.9,18.91,18.86,18.86,69900.0,14.1352,14.1427,14.1053,14.1053,69900.0
2009-06-19 14:15:00,18.86,18.86,18.79,18.79,134800.0,14.1053,14.1053,14.0529,14.0529,134800.0
2009-06-19 14:20:00,18.79,18.79,18.72,18.73,154100.0,14.0529,14.0529,14.0006,14.0081,154100.0
2009-06-19 14:25:00,18.72,18.76,18.72,18.75,171200.0,14.0006,14.0305,14.0006,14.023,171200.0
2009-06-19 14:30:00,18.75,18.84,18.75,18.84,126500.0,14.023,14.0903,14.023,14.0903,126500.0
2009-06-19 14:35:00,18.84,18.85,18.81,18.83,108600.0,14.0903,14.0978,14.0679,14.0829,108600.0
2009-06-19 14:40:00,18.83,18.84,18.83,18.83,47100.0,14.0829,14.0903,14.0829,14.0829,47100.0
2009-06-19 14:45:00,18.83,18.84,18.79,18.79,63100.0,14.0829,14.0903,14.0529,14.0529,63100.0
2009-06-19 14:50:00,18.79,18.8,18.78,18.78,51400.0,14.0529,14.0604,14.0455,14.0455,51400.0
2009-06-19 14:55:00,18.78,18.81,18.78,18.79,113300.0,14.0455,14.0679,14.0455,14.0529,113300.0
2009-06-19 15:00:00,18.79,18.8,18.78,18.79,105200.0,14.0529,14.0604,14.0455,14.0529,105200.0
2009-06-19 15:05:00,18.78,18.79,18.74,18.75,121800.0,14.0455,14.0529,14.0155,14.023,121800.0
2009-06-19 15:10:00,18.76,18.79,18.75,18.75,116200.0,14.0305,14.0529,14.023,14.023,116200.0
2009-06-19 15:15:00,18.75,18.84,18.75,18.84,139500.0,14.023,14.0903,14.023,14.0903,139500.0
2009-06-19 15:20:00,18.83,18.84,18.82,18.82,150800.0,14.0829,14.0903,14.0754,14.0754,150800.0
2009-06-19 15:25:00,18.83,18.9,18.82,18.89,169500.0,14.0829,14.1352,14.0754,14.1277,169500.0
2009-06-19 15:30:00,18.9,18.93,18.9,18.92,237100.0,14.1352,14.1576,14.1352,14.1502,237100.0
2009-06-19 15:35:00,18.92,18.93,18.89,18.89,215800.0,14.1502,14.1576,14.1277,14.1277,215800.0
2009-06-19 15:40:00,18.89,18.9,18.87,18.89,218800.0,14.1277,14.1352,14.1128,14.1277,218800.0
2009-06-19 15:45:00,18.89,18.9,18.83,18.85,340500.0,14.1277,14.1352,14.0829,14.0978,340500.0
2009-06-19 15:50:00,18.85,18.85,18.8,18.82,429600.0,14.0978,14.0978,14.0604,14.0754,429600.0
2009-06-19 15:55:00,18.81,18.83,18.77,18.78,1162000.0,14.0679,14.0829,14.038,14.0455,1162000.0
2009-06-22 09:30:00,18.62,18.68,18.03,18.53,222100.0,13.9258,13.9707,13.4845,13.8585,222100.0
2009-06-22 09:35:00,18.54,18.74,18.52,18.66,300900.0,13.866,14.0155,13.851,13.9557,300900.0
2009-06-22 09:40:00,18.66,18.66,18.56,18.62,188300.0,13.9557,13.9557,13.8809,13.9258,188300.0
2009-06-22 09:45:00,18.62,18.69,18.61,18.66,186500.0,13.9258,13.9781,13.9183,13.9557,186500.0
2009-06-22 09:50:00,18.67,18.78,18.66,18.76,185800.0,13.9632,14.0455,13.9557,14.0305,185800.0
2009-06-22 09:55:00,18.75,18.77,18.7,18.75,175900.0,14.023,14.038,13.9856,14.023,175900.0
2009-06-22 10:00:00,18.75,18.77,18.7,18.76,162400.0,14.023,14.038,13.9856,14.0305,162400.0
2009-06-22 10:05:00,18.75,18.94,18.75,18.93,246300.0,14.023,14.1651,14.023,14.1576,246300.0
2009-06-22 10:10:00,18.93,18.97,18.89,18.97,249600.0,14.1576,14.1876,14.1277,14.1876,249600.0
2009-06-22 10:15:00,18.96,19.01,18.85,18.85,259000.0,14.1801,14.2175,14.0978,14.0978,259000.0
2009-06-22 10:20:00,18.86,18.92,18.86,18.91,159100.0,14.1053,14.1502,14.1053,14.1427,159100.0
2009-06-22 10:25:00,18.9,18.96,18.83,18.93,262700.0,14.1352,14.1801,14.0829,14.1576,262700.0
2009-06-22 10:30:00,18.93,18.93,18.91,18.92,125700.0,14.1576,14.1576,14.1427,14.1502,125700.0
2009-06-22 10:35:00,18.91,18.91,18.89,18.9,99300.0,14.1427,14.1427,14.1277,14.1352,99300.0
2009-06-22 10:40:00,18.89,18.9,18.82,18.82,71100.0,14.1277,14.1352,14.0754,14.0754,71100.0
2009-06-22 10:45:00,18.82,18.87,18.81,18.87,83600.0,14.0754,14.1128,14.0679,14.1128,83600.0
2009-06-22 10:50:00,18.87,18.93,18.85,18.89,226300.0,14.1128,14.1576,14.0978,14.1277,226300.0
2009-06-22 10:55:00,18.89,18.9,18.86,18.88,36300.0,14.1277,14.1352,14.1053,14.1202,36300.0
2009-06-22 11:00:00,18.88,18.88,18.83,18.83,114000.0,14.1202,14.1202,14.0829,14.0829,114000.0
2009-06-22 11:05:00,18.84,18.88,18.83,18.87,140400.0,14.0903,14.1202,14.0829,14.1128,140400.0
2009-06-22 11:10:00,18.87,18.9,18.85,18.88,117400.0,14.1128,14.1352,14.0978,14.1202,117400.0
2009-06-22 11:15:00,18.87,18.97,18.87,18.97,176600.0,14.1128,14.1876,14.1128,14.1876,176600.0
2009-06-22 11:20:00,18.97,19.0,18.97,19.0,84900.0,14.1876,14.21,14.1876,14.21,84900.0
2009-06-22 11:25:00,18.99,19.03,18.99,19.0,376700.0,14.2025,14.2324,14.2025,14.21,376700.0
2009-06-22 11:30:00,19.0,19.0,18.95,18.98,101600.0,14.21,14.21,14.1726,14.195,101600.0
2009-06-22 11:35:00,18.97,18.97,18.87,18.87,117900.0,14.1876,14.1876,14.1128,14.1128,117900.0
2009-06-22 11:40:00,18.87,18.92,18.87,18.92,61900.0,14.1128,14.1502,14.1128,14.1502,61900.0
2009-06-22 11:45:00,18.91,18.92,18.84,18.84,108100.0,14.1427,14.1502,14.0903,14.0903,108100.0
2009-06-22 11:50:00,18.85,18.86,18.82,18.85,88400.0,14.0978,14.1053,14.0754,14.0978,88400.0
2009-06-22 11:55:00,18.84,18.86,18.84,18.85,107700.0,14.0903,14.1053,14.0903,14.0978,107700.0
2009-06-22 12:00:00,18.85,18.86,18.85,18.86,61500.0,14.0978,14.1053,14.0978,14.1053,61500.0
2009-06-22 12:05:00,18.85,18.88,18.85,18.86,134000.0,14.0978,14.1202,14.0978,14.1053,134000.0
2009-06-22 12:10:00,18.86,18.9,18.86,18.9,53500.0,14.1053,14.1352,14.1053,14.1352,53500.0
2009-06-22 12:15:00,18.9,18.92,18.9,18.92,112700.0,14.1352,14.1502,14.1352,14.1502,112700.0
2009-06-22 12:20:00,18.91,18.91,18.87,18.87,51500.0,14.1427,14.1427,14.1128,14.1128,51500.0
2009-06-22 12:25:00,18.87,18.91,18.87,18.91,37500.0,14.1128,14.1427,14.1128,14.1427,37500.0
2009-06-22 12:30:00,18.91,18.95,18.9,18.94,82600.0,14.1427,14.1726,14.1352,14.1651,82600.0
2009-06-22 12:35:00,18.95,18.95,18.94,18.95,66000.0,14.1726,14.1726,14.1651,14.1726,66000.0
2009-06-22 12:40:00,18.94,18.97,18.94,18.96,69300.0,14.1651,14.1876,14.1651,14.1801,69300.0
2009-06-22 12:45:00,18.96,18.97,18.9,18.9,74900.0,14.1801,14.1876,14.1352,14.1352,74900.0
2009-06-22 12:50:00,18.9,18.91,18.89,18.89,30600.0,14.1352,14.1427,14.1277,14.1277,30600.0
2009-06-22 12:55:00,18.9,18.93,18.89,18.93,35900.0,14.1352,14.1576,14.1277,14.1576,35900.0
2009-06-22 13:00:00,18.93,18.93,18.92,18.92,48900.0,14.1576,14.1576,14.1502,14.1502,48900.0
2009-06-22 13:05:00,18.92,18.95,18.92,18.95,82800.0,14.1502,14.1726,14.1502,14.1726,82800.0
2009-06-22 13:10:00,18.95,18.95,18.93,18.94,145300.0,14.1726,14.1726,14.1576,14.1651,145300.0
2009-06-22 13:15:00,18.93,18.94,18.9,18.9,67600.0,14.1576,14.1651,14.1352,14.1352,67600.0
2009-06-22 13:20:00,18.9,18.91,18.9,18.9,55800.0,14.1352,14.1427,14.1352,14.1352,55800.0
2009-06-22 13:25:00,18.91,18.91,18.85,18.86,114200.0,14.1427,14.1427,14.0978,14.1053,114200.0
2009-06-22 13:30:00,18.85,18.9,18.85,18.88,101700.0,14.0978,14.1352,14.0978,14.1202,101700.0
2009-06-22 13:35:00,18.88,18.9,18.88,18.89,33200.0,14.1202,14.1352,14.1202,14.1277,33200.0
2009-06-22 13:40:00,18.89,18.9,18.87,18.88,140400.0,14.1277,14.1352,14.1128,14.1202,140400.0
2009-06-22 13:45:00,18.88,18.88,18.86,18.86,36200.0,14.1202,14.1202,14.1053,14.1053,36200.0
2009-06-22 13:50:00,18.86,18.87,18.85,18.86,66700.0,14.1053,14.1128,14.0978,14.1053,66700.0
2009-06-22 13:55:00,18.85,18.86,18.85,18.85,60700.0,14.0978,14.1053,14.0978,14.0978,60700.0
2009-06-22 14:00:00,18.85,18.87,18.84,18.86,99400.0,14.0978,14.1128,14.0903,14.1053,99400.0
2009-06-22 14:05:00,18.86,18.86,18.83,18.83,121300.0,14.1053,14.1053,14.0829,14.0829,121300.0
2009-06-22 14:10:00,18.83,18.84,18.82,18.83,58900.0,14.0829,14.0903,14.0754,14.0829,58900.0
2009-06-22 14:15:00,18.83,18.87,18.83,18.86,144400.0,14.0829,14.1128,14.0829,14.1053,144400.0
2009-06-22 14:20:00,18.86,18.86,18.82,18.82,382900.0,14.1053,14.1053,14.0754,14.0754,382900.0
2009-06-22 14:25:00,18.82,18.83,18.78,18.78,145500.0,14.0754,14.0829,14.0455,14.0455,145500.0
2009-06-22 14:30:00,18.78,18.78,18.74,18.75,282300.0,14.0455,14.0455,14.0155,14.023,282300.0
2009-06-22 14:35:00,18.75,18.8,18.74,18.79,183300.0,14.023,14.0604,14.0155,14.0529,183300.0
2009-06-22 14:40:00,18.8,18.81,18.78,18.8,218000.0,14.0604,14.0679,14.0455,14.0604,218000.0
2009-06-22 14:45:00,18.79,18.8,18.77,18.79,183300.0,14.0529,14.0604,14.038,14.0529,183300.0
2009-06-22 14:50:00,18.78,18.81,18.78,18.8,95200.0,14.0455,14.0679,14.0455,14.0604,95200.0
2009-06-22 14:55:00,18.8,18.81,18.77,18.81,190100.0,14.0604,14.0679,14.038,14.0679,190100.0
2009-06-22 15:00:00,18.81,18.83,18.8,18.81,228900.0,14.0679,14.0829,14.0604,14.0679,228900.0
2009-06-22 15:05:00,18.8,18.81,18.79,18.8,100800.0,14.0604,14.0679,14.0529,14.0604,100800.0
2009-06-22 15:10:00,18.79,18.8,18.76,18.78,382300.0,14.0529,14.0604,14.0305,14.0455,382300.0
2009-06-22 15:15:00,18.78,18.78,18.73,18.77,408900.0,14.0455,14.0455,14.0081,14.038,408900.0
2009-06-22 15:20:00,18.77,18.78,18.75,18.77,112200.0,14.038,14.0455,14.023,14.038,112200.0
2009-06-22 15:25:00,18.77,18.77,18.73,18.75,142900.0,14.038,14.038,14.0081,14.023,142900.0
2009-06-22 15:30:00,18.75,18.79,18.74,18.77,217400.0,14.023,14.0529,14.0155,14.038,217400.0
2009-06-22 15:35:00,18.77,18.84,18.77,18.84,184200.0,14.038,14.0903,14.038,14.0903,184200.0
2009-06-22 15:40:00,18.83,18.83,18.71,18.71,355300.0,14.0829,14.0829,13.9931,13.9931,355300.0
2009-06-22 15:45:00,18.71,18.77,18.71,18.74,330500.0,13.9931,14.038,13.9931,14.0155,330500.0
2009-06-22 15:50:00,18.74,18.74,18.66,18.68,654400.0,14.0155,14.0155,13.9557,13.9707,654400.0
2009-06-22 15:55:00,18.68,18.68,18.63,18.64,784300.0,13.9707,13.9707,13.9333,13.9408,784300.0
2009-06-23 09:30:00,18.69,18.74,18.19,18.55,235700.0,13.9781,14.0155,13.6042,13.8734,235700.0
2009-06-23 09:35:00,18.56,18.66,18.5,18.55,220300.0,13.8809,13.9557,13.836,13.8734,220300.0
2009-06-23 09:40:00,18.56,18.57,18.43,18.45,265600.0,13.8809,13.8884,13.7837,13.7987,265600.0
2009-06-23 09:45:00,18.44,18.46,18.38,18.46,273800.0,13.7912,13.8061,13.7463,13.8061,273800.0
2009-06-23 09:50:00,18.46,18.64,18.45,18.56,275800.0,13.8061,13.9408,13.7987,13.8809,275800.0
2009-06-23 09:55:00,18.56,18.63,18.54,18.61,105600.0,13.8809,13.9333,13.866,13.9183,105600.0
2009-06-23 10:00:00,18.61,18.68,18.46,18.67,259600.0,13.9183,13.9707,13.8061,13.9632,259600.0
2009-06-23 10:05:00,18.67,18.67,18.57,18.61,353500.0,13.9632,13.9632,13.8884,13.9183,353500.0
2009-06-23 10:10:00,18.62,18.62,18.5,18.5,218800.0,13.9258,13.9258,13.836,13.836,218800.0
2009-06-23 10:15:00,18.51,18.56,18.47,18.56,137900.0,13.8435,13.8809,13.8136,13.8809,137900.0
2009-06-23 10:20:00,18.55,18.61,18.5,18.5,96100.0,13.8734,13.9183,13.836,13.836,96100.0
2009-06-23 10:25:00,18.51,18.52,18.4,18.42,250800.0,13.8435,13.851,13.7613,13.7762,250800.0
2009-06-23 10:30:00,18.42,18.43,18.37,18.43,112300.0,13.7762,13.7837,13.7388,13.7837,112300.0
2009-06-23 10:35:00,18.43,18.44,18.42,18.43,78800.0,13.7837,13.7912,13.7762,13.7837,78800.0
2009-06-23 10:40:00,18.43,18.43,18.36,18.42,179100.0,13.7837,13.7837,13.7313,13.7762,179100.0
2009-06-23 10:45:00,18.41,18.45,18.41,18.45,79700.0,13.7687,13.7987,13.7687,13.7987,79700.0
2009-06-23 10:50:00,18.45,18.48,18.41,18.41,191200.0,13.7987,13.8211,13.7687,13.7687,191200.0
2009-06-23 10:55:00,18.42,18.5,18.4,18.5,110900.0,13.7762,13.836,13.7613,13.836,110900.0
2009-06-23 11:00:00,18.5,18.5,18.46,18.48,100300.0,13.836,13.836,13.8061,13.8211,100300.0
2009-06-23 11:05:00,18.48,18.48,18.42,18.44,118400.0,13.8211,13.8211,13.7762,13.7912,118400.0
2009-06-23 11:10:00,18.45,18.45,18.42,18.43,87100.0,13.7987,13.7987,13.7762,13.7837,87100.0
2009-06-23 11:15:00,18.43,18.47,18.43,18.44,142200.0,13.7837,13.8136,13.7837,13.7912,142200.0
2009-06-23 11:20:00,18.44,18.45,18.42,18.43,94000.0,13.7912,13.7987,13.7762,13.7837,94000.0
2009-06-23 11:25:00,18.44,18.44,18.38,18.38,222100.0,13.7912,13.7912,13.7463,13.7463,222100.0
2009-06-23 11:30:00,18.38,18.4,18.37,18.37,130000.0,13.7463,13.7613,13.7388,13.7388,130000.0
2009-06-23 11:35:00,18.38,18.48,18.38,18.43,283600.0,13.7463,13.8211,13.7463,13.7837,283600.0
2009-06-23 11:40:00,18.43,18.44,18.4,18.4,161500.0,13.7837,13.7912,13.7613,13.7613,161500.0
2009-06-23 11:45:00,18.4,18.43,18.4,18.42,110100.0,13.7613,13.7837,13.7613,13.7762,110100.0
2009-06-23 11:50:00,18.42,18.43,18.38,18.4,271900.0,13.7762,13.7837,13.7463,13.7613,271900.0
2009-06-23 11:55:00,18.39,18.41,18.37,18.38,89200.0,13.7538,13.7687,13.7388,13.7463,89200.0
2009-06-23 12:00:00,18.38,18.38,18.35,18.35,85500.0,13.7463,13.7463,13.7239,13.7239,85500.0
2009-06-23 12:05:00,18.35,18.36,18.32,18.34,128500.0,13.7239,13.7313,13.7014,13.7164,128500.0
2009-06-23 12:10:00,18.33,18.34,18.29,18.29,127200.0,13.7089,13.7164,13.679,13.679,127200.0
2009-06-23 12:15:00,18.3,18.31,18.28,18.28,84000.0,13.6865,13.6939,13.6715,13.6715,84000.0
2009-06-23 12:20:00,18.28,18.31,18.27,18.3,109600.0,13.6715,13.6939,13.664,13.6865,109600.0
2009-06-23 12:25:00,18.29,18.3,18.27,18.27,67000.0,13.679,13.6865,13.664,13.664,67000.0
2009-06-23 12:30:00,18.28,18.29,18.27,18.29,51400.0,13.6715,13.679,13.664,13.679,51400.0
2009-06-23 12:35:00,18.3,18.42,18.3,18.35,183100.0,13.6865,13.7762,13.6865,13.7239,183100.0
2009-06-23 12:40:00,18.35,18.36,18.31,18.32,168000.0,13.7239,13.7313,13.6939,13.7014,168000.0
2009-06-23 12:45:00,18.33,18.35,18.3,18.33,97300.0,13.7089,13.7239,13.6865,13.7089,97300.0
2009-06-23 12:50:00,18.33,18.34,18.27,18.27,51200.0,13.7089,13.7164,13.664,13.664,51200.0
2009-06-23 12:55:00,18.27,18.31,18.27,18.31,155500.0,13.664,13.6939,13.664,13.6939,155500.0
2009-06-23 13:00:00,18.3,18.41,18.29,18.39,192400.0,13.6865,13.7687,13.679,13.7538,192400.0
2009-06-23 13:05:00,18.39,18.4,18.34,18.36,112400.0,13.7538,13.7613,13.7164,13.7313,112400.0
2009-06-23 13:10:00,18.36,18.42,18.33,18.33,98800.0,13.7313,13.7762,13.7089,13.7089,98800.0
2009-06-23 13:15:00,18.33,18.36,18.31,18.36,69300.0,13.7089,13.7313,13.6939,13.7313,69300.0
2009-06-23 13:20:00,18.36,18.4,18.34,18.37,129400.0,13.7313,13.7613,13.7164,13.7388,129400.0
2009-06-23 13:25:00,18.37,18.38,18.35,18.38,65100.0,13.7388,13.7463,13.7239,13.7463,65100.0
2009-06-23 13:30:00,18.38,18.46,18.38,18.45,103000.0,13.7463,13.8061,13.7463,13.7987,103000.0
2009-06-23 13:35:00,18.45,18.46,18.4,18.43,125900.0,13.7987,13.8061,13.7613,13.7837,125900.0
2009-06-23 13:40:00,18.42,18.43,18.39,18.42,67000.0,13.7762,13.7837,13.7538,13.7762,67000.0
2009-06-23 13:45:00,18.42,18.43,18.41,18.41,73900.0,13.7762,13.7837,13.7687,13.7687,73900.0
2009-06-23 13:50:00,18.41,18.44,18.41,18.43,67300.0,13.7687,13.7912,13.7687,13.7837,67300.0
2009-06-23 13:55:00,18.43,18.44,18.4,18.4,53700.0,13.7837,13.7912,13.7613,13.7613,53700.0
2009-06-23 14:00:00,18.4,18.46,18.39,18.42,110600.0,13.7613,13.8061,13.7538,13.7762,110600.0
2009-06-23 14:05:00,18.43,18.45,18.4,18.44,218000.0,13.7837,13.7987,13.7613,13.7912,218000.0
2009-06-23 14:10:00,18.44,18.49,18.44,18.46,52000.0,13.7912,13.8286,13.7912,13.8061,52000.0
2009-06-23 14:15:00,18.47,18.5,18.46,18.48,52900.0,13.8136,13.836,13.8061,13.8211,52900.0
2009-06-23 14:20:00,18.48,18.49,18.47,18.49,50000.0,13.8211,13.8286,13.8136,13.8286,50000.0
2009-06-23 14:25:00,18.48,18.48,18.46,18.47,66200.0,13.8211,13.8211,13.8061,13.8136,66200.0
2009-06-23 14:30:00,18.47,18.47,18.43,18.46,102600.0,13.8136,13.8136,13.7837,13.8061,102600.0
2009-06-23 14:35:00,18.46,18.47,18.36,18.36,46800.0,13.8061,13.8136,13.7313,13.7313,46800.0
2009-06-23 14:40:00,18.36,18.37,18.31,18.31,76900.0,13.7313,13.7388,13.6939,13.6939,76900.0
2009-06-23 14:45:00,18.31,18.32,18.3,18.31,70400.0,13.6939,13.7014,13.6865,13.6939,70400.0
2009-06-23 14:50:00,18.3,18.4,18.3,18.39,98300.0,13.6865,13.7613,13.6865,13.7538,98300.0
2009-06-23 14:55:00,18.4,18.4,18.36,18.39,109300.0,13.7613,13.7613,13.7313,13.7538,109300.0
2009-06-23 15:00:00,18.38,18.4,18.35,18.38,184900.0,13.7463,13.7613,13.7239,13.7463,184900.0
2009-06-23 15:05:00,18.37,18.38,18.33,18.34,124800.0,13.7388,13.7463,13.7089,13.7164,124800.0
2009-06-23 15:10:00,18.34,18.37,18.34,18.37,132300.0,13.7164,13.7388,13.7164,13.7388,132300.0
2009-06-23 15:15:00,18.37,18.38,18.34,18.34,61200.0,13.7388,13.7463,13.7164,13.7164,61200.0
2009-06-23 15:20:00,18.34,18.37,18.33,18.35,174400.0,13.7164,13.7388,13.7089,13.7239,174400.0
2009-06-23 15:25:00,18.35,18.4,18.35,18.38,214600.0,13.7239,13.7613,13.7239,13.7463,214600.0
2009-06-23 15:30:00,18.37,18.38,18.32,18.37,154000.0,13.7388,13.7463,13.7014,13.7388,154000.0
2009-06-23 15:35:00,18.37,18.37,18.32,18.32,248900.0,13.7388,13.7388,13.7014,13.7014,248900.0
2009-06-23 15:40:00,18.32,18.32,18.3,18.31,198700.0,13.7014,13.7014,13.6865,13.6939,198700.0
2009-06-23 15:45:00,18.31,18.35,18.3,18.35,250400.0,13.6939,13.7239,13.6865,13.7239,250400.0
2009-06-23 15:50:00,18.35,18.37,18.32,18.34,231900.0,13.7239,13.7388,13.7014,13.7164,231900.0
2009-06-23 15:55:00,18.33,18.34,18.28,18.29,609200.0,13.7089,13.7164,13.6715,13.679,609200.0
2009-06-24 09:30:00,18.41,18.55,18.19,18.2,311300.0,13.7687,13.8734,13.6042,13.6117,311300.0
2009-06-24 09:35:00,18.2,18.29,18.16,18.21,280700.0,13.6117,13.679,13.5818,13.6192,280700.0
2009-06-24 09:40:00,18.2,18.42,18.2,18.36,329400.0,13.6117,13.7762,13.6117,13.7313,329400.0
2009-06-24 09:45:00,18.35,18.43,18.33,18.37,207200.0,13.7239,13.7837,13.7089,13.7388,207200.0
2009-06-24 09:50:00,18.37,18.37,18.25,18.35,285800.0,13.7388,13.7388,13.6491,13.7239,285800.0
2009-06-24 09:55:00,18.35,18.4,18.32,18.4,219400.0,13.7239,13.7613,13.7014,13.7613,219400.0
2009-06-24 10:00:00,18.4,18.4,18.23,18.32,309300.0,13.7613,13.7613,13.6341,13.7014,309300.0
2009-06-24 10:05:00,18.31,18.34,18.23,18.33,104700.0,13.6939,13.7164,13.6341,13.7089,104700.0
2009-06-24 10:10:00,18.33,18.4,18.33,18.4,217100.0,13.7089,13.7613,13.7089,13.7613,217100.0
2009-06-24 10:15:00,18.39,18.5,18.39,18.42,179900.0,13.7538,13.836,13.7538,13.7762,179900.0
2009-06-24 10:20:00,18.42,18.47,18.4,18.43,337400.0,13.7762,13.8136,13.7613,13.7837,337400.0
2009-06-24 10:25:00,18.42,18.47,18.38,18.44,225700.0,13.7762,13.8136,13.7463,13.7912,225700.0
2009-06-24 10:30:00,18.45,18.46,18.33,18.36,257600.0,13.7987,13.8061,13.7089,13.7313,257600.0
2009-06-24 10:35:00,18.36,18.37,18.26,18.28,143900.0,13.7313,13.7388,13.6566,13.6715,143900.0
2009-06-24 10:40:00,18.27,18.31,18.23,18.31,146800.0,13.664,13.6939,13.6341,13.6939,146800.0
2009-06-24 10:45:00,18.3,18.33,18.25,18.32,187800.0,13.6865,13.7089,13.6491,13.7014,187800.0
2009-06-24 10:50:00,18.33,18.33,18.27,18.27,209200.0,13.7089,13.7089,13.664,13.664,209200.0
2009-06-24 10:55:00,18.27,18.29,18.23,18.26,225200.0,13.664,13.679,13.6341,13.6566,225200.0
2009-06-24 11:00:00,18.26,18.29,18.25,18.27,225900.0,13.6566,13.679,13.6491,13.664,225900.0
2009-06-24 11:05:00,18.28,18.28,18.19,18.21,146400.0,13.6715,13.6715,13.6042,13.6192,146400.0
2009-06-24 11:10:00,18.2,18.23,18.2,18.22,68300.0,13.6117,13.6341,13.6117,13.6266,68300.0
2009-06-24 11:15:00,18.22,18.23,18.19,18.19,78900.0,13.6266,13.6341,13.6042,13.6042,78900.0
2009-06-24 11:20:00,18.19,18.3,18.19,18.27,359900.0,13.6042,13.6865,13.6042,13.664,359900.0
2009-06-24 11:25:00,18.27,18.32,18.27,18.29,291600.0,13.664,13.7014,13.664,13.679,291600.0
2009-06-24 11:30:00,18.29,18.34,18.28,18.33,240100.0,13.679,13.7164,13.6715,13.7089,240100.0
2009-06-24 11:35:00,18.34,18.34,18.28,18.28,76900.0,13.7164,13.7164,13.6715,13.6715,76900.0
2009-06-24 11:40:00,18.28,18.29,18.23,18.25,216000.0,13.6715,13.679,13.6341,13.6491,216000.0
2009-06-24 11:45:00,18.25,18.25,18.2,18.24,207200.0,13.6491,13.6491,13.6117,13.6416,207200.0
2009-06-24 11:50:00,18.23,18.23,18.18,18.2,161800.0,13.6341,13.6341,13.5967,13.6117,161800.0
2009-06-24 11:55:00,18.2,18.23,18.19,18.21,100900.0,13.6117,13.6341,13.6042,13.6192,100900.0
2009-06-24 12:00:00,18.21,18.24,18.2,18.2,123600.0,13.6192,13.6416,13.6117,13.6117,123600.0
2009-06-24 12:05:00,18.21,18.21,18.17,18.18,80700.0,13.6192,13.6192,13.5892,13.5967,80700.0
2009-06-24 12:10:00,18.19,18.21,18.15,18.2,284200.0,13.6042,13.6192,13.5743,13.6117,284200.0
2009-06-24 12:15:00,18.2,18.2,18.14,18.15,118800.0,13.6117,13.6117,13.5668,13.5743,118800.0
2009-06-24 12:20:00,18.14,18.19,18.14,18.18,63600.0,13.5668,13.6042,13.5668,13.5967,63600.0
2009-06-24 12:25:00,18.17,18.18,18.15,18.16,53800.0,13.5892,13.5967,13.5743,13.5818,53800.0
2009-06-24 12:30:00,18.16,18.18,18.16,18.16,38700.0,13.5818,13.5967,13.5818,13.5818,38700.0
2009-06-24 12:35:00,18.16,18.18,18.16,18.18,32700.0,13.5818,13.5967,13.5818,13.5967,32700.0
2009-06-24 12:40:00,18.18,18.18,18.17,18.18,25200.0,13.5967,13.5967,13.5892,13.5967,25200.0
2009-06-24 12:45:00,18.17,18.23,18.17,18.22,89800.0,13.5892,13.6341,13.5892,13.6266,89800.0
2009-06-24 12:50:00,18.23,18.23,18.14,18.18,290300.0,13.6341,13.6341,13.5668,13.5967,290300.0
2009-06-24 12:55:00,18.18,18.2,18.17,18.2,29700.0,13.5967,13.6117,13.5892,13.6117,29700.0
2009-06-24 13:00:00,18.2,18.24,18.19,18.24,161400.0,13.6117,13.6416,13.6042,13.6416,161400.0
2009-06-24 13:05:00,18.24,18.29,18.24,18.29,63400.0,13.6416,13.679,13.6416,13.679,63400.0
2009-06-24 13:10:00,18.29,18.3,18.24,18.25,149200.0,13.679,13.6865,13.6416,13.6491,149200.0
2009-06-24 13:15:00,18.25,18.25,18.22,18.23,91700.0,13.6491,13.6491,13.6266,13.6341,91700.0
2009-06-24 13:20:00,18.22,18.23,18.16,18.16,162200.0,13.6266,13.6341,13.5818,13.5818,162200.0
2009-06-24 13:25:00,18.17,18.17,18.15,18.15,84300.0,13.5892,13.5892,13.5743,13.5743,84300.0
2009-06-24 13:30:00,18.15,18.16,18.14,18.14,79800.0,13.5743,13.5818,13.5668,13.5668,79800.0
2009-06-24 13:35:00,18.15,18.17,18.14,18.15,426500.0,13.5743,13.5892,13.5668,13.5743,426500.0
2009-06-24 13:40:00,18.16,18.18,18.16,18.17,63200.0,13.5818,13.5967,13.5818,13.5892,63200.0
2009-06-24 13:45:00,18.18,18.18,18.15,18.18,154700.0,13.5967,13.5967,13.5743,13.5967,154700.0
2009-06-24 13:50:00,18.17,18.2,18.17,18.19,160600.0,13.5892,13.6117,13.5892,13.6042,160600.0
2009-06-24 13:55:00,18.19,18.2,18.17,18.17,74900.0,13.6042,13.6117,13.5892,13.5892,74900.0
2009-06-24 14:00:00,18.18,18.19,18.16,18.17,153800.0,13.5967,13.6042,13.5818,13.5892,153800.0
2009-06-24 14:05:00,18.16,18.17,18.14,18.15,269000.0,13.5818,13.5892,13.5668,13.5743,269000.0
2009-06-24 14:10:00,18.16,18.28,18.15,18.26,278500.0,13.5818,13.6715,13.5743,13.6566,278500.0
2009-06-24 14:15:00,18.25,18.28,18.15,18.26,186200.0,13.6491,13.6715,13.5743,13.6566,186200.0
2009-06-24 14:20:00,18.25,18.32,18.19,18.23,452900.0,13.6491,13.7014,13.6042,13.6341,452900.0
2009-06-24 14:25:00,18.22,18.31,18.15,18.2,195200.0,13.6266,13.6939,13.5743,13.6117,195200.0
2009-06-24 14:30:00,18.19,18.22,18.12,18.14,394400.0,13.6042,13.6266,13.5518,13.5668,394400.0
2009-06-24 14:35:00,18.14,18.16,18.07,18.09,331400.0,13.5668,13.5818,13.5145,13.5294,331400.0
2009-06-24 14:40:00,18.09,18.17,18.07,18.15,409400.0,13.5294,13.5892,13.5145,13.5743,409400.0
2009-06-24 14:45:00,18.15,18.21,18.11,18.14,275200.0,13.5743,13.6192,13.5444,13.5668,275200.0
2009-06-24 14:50:00,18.14,18.19,18.14,18.17,138600.0,13.5668,13.6042,13.5668,13.5892,138600.0
2009-06-24 14:55:00,18.17,18.21,18.12,18.14,159500.0,13.5892,13.6192,13.5518,13.5668,159500.0
2009-06-24 15:00:00,18.14,18.17,18.12,18.15,225900.0,13.5668,13.5892,13.5518,13.5743,225900.0
2009-06-24 15:05:00,18.14,18.14,18.05,18.05,215000.0,13.5668,13.5668,13.4995,13.4995,215000.0
2009-06-24 15:10:00,18.06,18.13,18.02,18.13,557100.0,13.507,13.5593,13.4771,13.5593,557100.0
2009-06-24 15:15:00,18.13,18.14,18.04,18.09,255500.0,13.5593,13.5668,13.492,13.5294,255500.0
2009-06-24 15:20:00,18.09,18.18,18.07,18.14,310600.0,13.5294,13.5967,13.5145,13.5668,310600.0
2009-06-24 15:25:00,18.14,18.17,18.1,18.15,293900.0,13.5668,13.5892,13.5369,13.5743,293900.0
2009-06-24 15:30:00,18.15,18.2,18.15,18.17,174900.0,13.5743,13.6117,13.5743,13.5892,174900.0
2009-06-24 15:35:00,18.17,18.18,18.11,18.12,193800.0,13.5892,13.5967,13.5444,13.5518,193800.0
2009-06-24 15:40:00,18.12,18.14,18.06,18.12,315300.0,13.5518,13.5668,13.507,13.5518,315300.0
2009-06-24 15:45:00,18.13,18.21,18.12,18.18,325800.0,13.5593,13.6192,13.5518,13.5967,325800.0
2009-06-24 15:50:00,18.19,18.19,18.12,18.16,296400.0,13.6042,13.6042,13.5518,13.5818,296400.0
2009-06-24 15:55:00,18.16,18.22,18.15,18.2,745400.0,13.5818,13.6266,13.5743,13.6117,745400.0
2009-06-25 09:30:00,18.22,18.35,18.12,18.3,288100.0,13.6266,13.7239,13.5518,13.6865,288100.0
2009-06-25 09:35:00,18.31,18.37,18.16,18.37,260500.0,13.6939,13.7388,13.5818,13.7388,260500.0
2009-06-25 09:40:00,18.37,18.5,18.37,18.45,290300.0,13.7388,13.836,13.7388,13.7987,290300.0
2009-06-25 09:45:00,18.44,18.51,18.42,18.51,221000.0,13.7912,13.8435,13.7762,13.8435,221000.0
2009-06-25 09:50:00,18.51,18.63,18.46,18.61,312900.0,13.8435,13.9333,13.8061,13.9183,312900.0
2009-06-25 09:55:00,18.61,18.63,18.5,18.57,236100.0,13.9183,13.9333,13.836,13.8884,236100.0
2009-06-25 10:00:00,18.58,18.64,18.58,18.62,171600.0,13.8959,13.9408,13.8959,13.9258,171600.0
2009-06-25 10:05:00,18.63,18.63,18.52,18.53,167800.0,13.9333,13.9333,13.851,13.8585,167800.0
2009-06-25 10:10:00,18.53,18.66,18.53,18.58,311100.0,13.8585,13.9557,13.8585,13.8959,311100.0
2009-06-25 10:15:00,18.59,18.71,18.58,18.67,194800.0,13.9034,13.9931,13.8959,13.9632,194800.0
2009-06-25 10:20:00,18.67,18.68,18.57,18.6,121000.0,13.9632,13.9707,13.8884,13.9108,121000.0
2009-06-25 10:25:00,18.6,18.65,18.54,18.57,158400.0,13.9108,13.9482,13.866,13.8884,158400.0
2009-06-25 10:30:00,18.56,18.6,18.54,18.56,97700.0,13.8809,13.9108,13.866,13.8809,97700.0
2009-06-25 10:35:00,18.56,18.63,18.55,18.57,96200.0,13.8809,13.9333,13.8734,13.8884,96200.0
2009-06-25 10:40:00,18.57,18.58,18.45,18.47,75200.0,13.8884,13.8959,13.7987,13.8136,75200.0
2009-06-25 10:45:00,18.46,18.53,18.46,18.53,82300.0,13.8061,13.8585,13.8061,13.8585,82300.0
2009-06-25 10:50:00,18.53,18.64,18.52,18.64,102400.0,13.8585,13.9408,13.851,13.9408,102400.0
2009-06-25 10:55:00,18.64,18.66,18.59,18.64,136700.0,13.9408,13.9557,13.9034,13.9408,136700.0
2009-06-25 11:00:00,18.64,18.74,18.61,18.73,177700.0,13.9408,14.0155,13.9183,14.0081,177700.0
2009-06-25 11:05:00,18.72,18.74,18.67,18.7,167000.0,14.0006,14.0155,13.9632,13.9856,167000.0
2009-06-25 11:10:00,18.7,18.71,18.64,18.64,73900.0,13.9856,13.9931,13.9408,13.9408,73900.0
2009-06-25 11:15:00,18.64,18.65,18.61,18.63,158500.0,13.9408,13.9482,13.9183,13.9333,158500.0
2009-06-25 11:20:00,18.63,18.66,18.63,18.66,99600.0,13.9333,13.9557,13.9333,13.9557,99600.0
2009-06-25 11:25:00,18.65,18.72,18.65,18.72,119400.0,13.9482,14.0006,13.9482,14.0006,119400.0
2009-06-25 11:30:00,18.73,18.75,18.69,18.72,176700.0,14.0081,14.023,13.9781,14.0006,176700.0
2009-06-25 11:35:00,18.73,18.75,18.73,18.75,108700.0,14.0081,14.023,14.0081,14.023,108700.0
2009-06-25 11:40:00,18.74,18.81,18.72,18.75,243600.0,14.0155,14.0679,14.0006,14.023,243600.0
2009-06-25 11:45:00,18.75,18.8,18.74,18.8,166400.0,14.023,14.0604,14.0155,14.0604,166400.0
2009-06-25 11:50:00,18.79,18.81,18.75,18.8,151800.0,14.0529,14.0679,14.023,14.0604,151800.0
2009-06-25 11:55:00,18.81,18.89,18.77,18.88,234200.0,14.0679,14.1277,14.038,14.1202,234200.0
2009-06-25 12:00:00,18.89,18.89,18.82,18.83,165400.0,14.1277,14.1277,14.0754,14.0829,165400.0
2009-06-25 12:05:00,18.84,18.85,18.79,18.8,187100.0,14.0903,14.0978,14.0529,14.0604,187100.0
2009-06-25 12:10:00,18.8,18.82,18.78,18.8,118000.0,14.0604,14.0754,14.0455,14.0604,118000.0
2009-06-25 12:15:00,18.79,18.81,18.78,18.79,91700.0,14.0529,14.0679,14.0455,14.0529,91700.0
2009-06-25 12:20:00,18.78,18.85,18.77,18.83,117600.0,14.0455,14.0978,14.038,14.0829,117600.0
2009-06-25 12:25:00,18.84,18.87,18.82,18.87,99400.0,14.0903,14.1128,14.0754,14.1128,99400.0
2009-06-25 12:30:00,18.88,18.9,18.85,18.86,114800.0,14.1202,14.1352,14.0978,14.1053,114800.0
2009-06-25 12:35:00,18.86,18.88,18.82,18.83,130900.0,14.1053,14.1202,14.0754,14.0829,130900.0
2009-06-25 12:40:00,18.83,18.85,18.82,18.85,70600.0,14.0829,14.0978,14.0754,14.0978,70600.0
2009-06-25 12:45:00,18.85,18.87,18.83,18.83,73300.0,14.0978,14.1128,14.0829,14.0829,73300.0
2009-06-25 12:50:00,18.84,18.85,18.82,18.82,42300.0,14.0903,14.0978,14.0754,14.0754,42300.0
2009-06-25 12:55:00,18.83,18.83,18.79,18.81,91800.0,14.0829,14.0829,14.0529,14.0679,91800.0
2009-06-25 13:00:00,18.81,18.86,18.78,18.85,83600.0,14.0679,14.1053,14.0455,14.0978,83600.0
2009-06-25 13:05:00,18.85,18.93,18.85,18.92,164400.0,14.0978,14.1576,14.0978,14.1502,164400.0
2009-06-25 13:10:00,18.92,18.93,18.87,18.91,88800.0,14.1502,14.1576,14.1128,14.1427,88800.0
2009-06-25 13:15:00,18.91,18.98,18.91,18.97,254300.0,14.1427,14.195,14.1427,14.1876,254300.0
2009-06-25 13:20:00,18.96,18.99,18.92,18.98,237700.0,14.1801,14.2025,14.1502,14.195,237700.0
2009-06-25 13:25:00,18.99,19.0,18.97,19.0,112500.0,14.2025,14.21,14.1876,14.21,112500.0
2009-06-25 13:30:00,18.99,19.01,18.96,18.97,101000.0,14.2025,14.2175,14.1801,14.1876,101000.0
2009-06-25 13:35:00,18.97,18.98,18.95,18.96,63500.0,14.1876,14.195,14.1726,14.1801,63500.0
2009-06-25 13:40:00,18.96,18.96,18.92,18.92,105800.0,14.1801,14.1801,14.1502,14.1502,105800.0
2009-06-25 13:45:00,18.92,18.94,18.9,18.91,127800.0,14.1502,14.1651,14.1352,14.1427,127800.0
2009-06-25 13:50:00,18.92,18.95,18.88,18.95,257200.0,14.1502,14.1726,14.1202,14.1726,257200.0
2009-06-25 13:55:00,18.94,18.96,18.91,18.92,160300.0,14.1651,14.1801,14.1427,14.1502,160300.0
2009-06-25 14:00:00,18.93,18.94,18.85,18.86,111900.0,14.1576,14.1651,14.0978,14.1053,111900.0
2009-06-25 14:05:00,18.86,18.9,18.85,18.88,110200.0,14.1053,14.1352,14.0978,14.1202,110200.0
2009-06-25 14:10:00,18.87,18.92,18.87,18.91,87800.0,14.1128,14.1502,14.1128,14.1427,87800.0
2009-06-25 14:15:00,18.91,18.91,18.82,18.83,116500.0,14.1427,14.1427,14.0754,14.0829,116500.0
2009-06-25 14:20:00,18.83,18.84,18.81,18.84,82400.0,14.0829,14.0903,14.0679,14.0903,82400.0
2009-06-25 14:25:00,18.84,18.86,18.83,18.86,107100.0,14.0903,14.1053,14.0829,14.1053,107100.0
2009-06-25 14:30:00,18.86,18.88,18.82,18.85,97100.0,14.1053,14.1202,14.0754,14.0978,97100.0
2009-06-25 14:35:00,18.85,18.89,18.79,18.8,201600.0,14.0978,14.1277,14.0529,14.0604,201600.0
2009-06-25 14:40:00,18.8,18.85,18.79,18.85,80200.0,14.0604,14.0978,14.0529,14.0978,80200.0
2009-06-25 14:45:00,18.85,18.92,18.84,18.9,137200.0,14.0978,14.1502,14.0903,14.1352,137200.0
2009-06-25 14:50:00,18.9,18.9,18.84,18.88,137700.0,14.1352,14.1352,14.0903,14.1202,137700.0
2009-06-25 14:55:00,18.87,18.96,18.87,18.93,267700.0,14.1128,14.1801,14.1128,14.1576,267700.0
2009-06-25 15:00:00,18.94,18.96,18.91,18.94,111700.0,14.1651,14.1801,14.1427,14.1651,111700.0
2009-06-25 15:05:00,18.94,18.98,18.92,18.95,191200.0,14.1651,14.195,14.1502,14.1726,191200.0
2009-06-25 15:10:00,18.95,18.98,18.92,18.93,194000.0,14.1726,14.195,14.1502,14.1576,194000.0
2009-06-25 15:15:00,18.92,18.94,18.85,18.87,137500.0,14.1502,14.1651,14.0978,14.1128,137500.0
2009-06-25 15:20:00,18.87,18.89,18.84,18.85,199400.0,14.1128,14.1277,14.0903,14.0978,199400.0
2009-06-25 15:25:00,18.86,18.93,18.85,18.89,180100.0,14.1053,14.1576,14.0978,14.1277,180100.0
2009-06-25 15:30:00,18.9,18.91,18.79,18.8,268100.0,14.1352,14.1427,14.0529,14.0604,268100.0
2009-06-25 15:35:00,18.79,18.8,18.74,18.77,273800.0,14.0529,14.0604,14.0155,14.038,273800.0
2009-06-25 15:40:00,18.76,18.8,18.74,18.74,356200.0,14.0305,14.0604,14.0155,14.0155,356200.0
2009-06-25 15:45:00,18.74,18.85,18.73,18.83,277900.0,14.0155,14.0978,14.0081,14.0829,277900.0
2009-06-25 15:50:00,18.84,18.84,18.8,18.81,291200.0,14.0903,14.0903,14.0604,14.0679,291200.0
2009-06-25 15:55:00,18.81,18.86,18.8,18.86,511700.0,14.0679,14.1053,14.0604,14.1053,511700.0
2009-06-26 09:30:00,18.76,19.17,18.76,19.11,400900.0,14.0305,14.3371,14.0305,14.2923,400900.0
2009-06-26 09:35:00,19.1,19.17,19.08,19.14,147200.0,14.2848,14.3371,14.2698,14.3147,147200.0
2009-06-26 09:40:00,19.14,19.32,19.12,19.32,425400.0,14.3147,14.4493,14.2997,14.4493,425400.0
2009-06-26 09:45:00,19.32,19.39,19.25,19.38,483500.0,14.4493,14.5017,14.397,14.4942,483500.0
2009-06-26 09:50:00,19.38,19.41,19.28,19.41,459300.0,14.4942,14.5166,14.4194,14.5166,459300.0
2009-06-26 09:55:00,19.4,19.47,19.34,19.42,417000.0,14.5092,14.5615,14.4643,14.5241,417000.0
2009-06-26 10:00:00,19.41,19.5,19.35,19.5,518600.0,14.5166,14.5839,14.4718,14.5839,518600.0
2009-06-26 10:05:00,19.49,19.52,19.37,19.44,456600.0,14.5765,14.5989,14.4867,14.5391,456600.0
2009-06-26 10:10:00,19.44,19.48,19.34,19.43,312400.0,14.5391,14.569,14.4643,14.5316,312400.0
2009-06-26 10:15:00,19.44,19.51,19.41,19.49,411800.0,14.5391,14.5914,14.5166,14.5765,411800.0
2009-06-26 10:20:00,19.5,19.57,19.48,19.55,333300.0,14.5839,14.6363,14.569,14.6213,333300.0
2009-06-26 10:25:00,19.56,19.56,19.42,19.48,268400.0,14.6288,14.6288,14.5241,14.569,268400.0
2009-06-26 10:30:00,19.48,19.51,19.44,19.44,217100.0,14.569,14.5914,14.5391,14.5391,217100.0
2009-06-26 10:35:00,19.44,19.47,19.41,19.42,205300.0,14.5391,14.5615,14.5166,14.5241,205300.0
2009-06-26 10:40:00,19.41,19.49,19.41,19.46,271700.0,14.5166,14.5765,14.5166,14.554,271700.0
2009-06-26 10:45:00,19.46,19.48,19.44,19.46,132200.0,14.554,14.569,14.5391,14.554,132200.0
2009-06-26 10:50:00,19.47,19.48,19.4,19.42,88700.0,14.5615,14.569,14.5092,14.5241,88700.0
2009-06-26 10:55:00,19.42,19.45,19.39,19.43,117900.0,14.5241,14.5465,14.5017,14.5316,117900.0
2009-06-26 11:00:00,19.43,19.43,19.38,19.39,309900.0,14.5316,14.5316,14.4942,14.5017,309900.0
2009-06-26 11:05:00,19.39,19.46,19.39,19.42,192800.0,14.5017,14.554,14.5017,14.5241,192800.0
2009-06-26 11:10:00,19.42,19.44,19.4,19.43,162600.0,14.5241,14.5391,14.5092,14.5316,162600.0
2009-06-26 11:15:00,19.43,19.45,19.43,19.43,75700.0,14.5316,14.5465,14.5316,14.5316,75700.0
2009-06-26 11:20:00,19.44,19.44,19.4,19.42,103900.0,14.5391,14.5391,14.5092,14.5241,103900.0
2009-06-26 11:25:00,19.42,19.48,19.41,19.47,120900.0,14.5241,14.569,14.5166,14.5615,120900.0
2009-06-26 11:30:00,19.47,19.5,19.47,19.48,150900.0,14.5615,14.5839,14.5615,14.569,150900.0
2009-06-26 11:35:00,19.48,19.49,19.46,19.47,57300.0,14.569,14.5765,14.554,14.5615,57300.0
2009-06-26 11:40:00,19.47,19.47,19.39,19.4,61600.0,14.5615,14.5615,14.5017,14.5092,61600.0
2009-06-26 11:45:00,19.4,19.41,19.39,19.41,58100.0,14.5092,14.5166,14.5017,14.5166,58100.0
2009-06-26 11:50:00,19.4,19.5,19.4,19.5,124700.0,14.5092,14.5839,14.5092,14.5839,124700.0
2009-06-26 11:55:00,19.5,19.5,19.49,19.49,102600.0,14.5839,14.5839,14.5765,14.5765,102600.0
2009-06-26 12:00:00,19.49,19.53,19.48,19.5,141600.0,14.5765,14.6064,14.569,14.5839,141600.0
2009-06-26 12:05:00,19.49,19.5,19.46,19.47,79900.0,14.5765,14.5839,14.554,14.5615,79900.0
2009-06-26 12:10:00,19.48,19.54,19.48,19.54,48400.0,14.569,14.6139,14.569,14.6139,48400.0
2009-06-26 12:15:00,19.53,19.54,19.49,19.49,79200.0,14.6064,14.6139,14.5765,14.5765,79200.0
2009-06-26 12:20:00,19.5,19.53,19.48,19.52,74700.0,14.5839,14.6064,14.569,14.5989,74700.0
2009-06-26 12:25:00,19.53,19.54,19.5,19.51,77500.0,14.6064,14.6139,14.5839,14.5914,77500.0
2009-06-26 12:30:00,19.51,19.52,19.48,19.52,119800.0,14.5914,14.5989,14.569,14.5989,119800.0
2009-06-26 12:35:00,19.52,19.54,19.51,19.54,95700.0,14.5989,14.6139,14.5914,14.6139,95700.0
2009-06-26 12:40:00,19.53,19.55,19.52,19.55,114700.0,14.6064,14.6213,14.5989,14.6213,114700.0
2009-06-26 12:45:00,19.54,19.6,19.54,19.59,91000.0,14.6139,14.6587,14.6139,14.6513,91000.0
2009-06-26 12:50:00,19.59,19.6,19.56,19.56,67900.0,14.6513,14.6587,14.6288,14.6288,67900.0
2009-06-26 12:55:00,19.56,19.58,19.55,19.55,80900.0,14.6288,14.6438,14.6213,14.6213,80900.0
2009-06-26 13:00:00,19.56,19.56,19.52,19.52,83900.0,14.6288,14.6288,14.5989,14.5989,83900.0
2009-06-26 13:05:00,19.52,19.53,19.52,19.53,73400.0,14.5989,14.6064,14.5989,14.6064,73400.0
2009-06-26 13:10:00,19.53,19.53,19.49,19.5,132000.0,14.6064,14.6064,14.5765,14.5839,132000.0
2009-06-26 13:15:00,19.5,19.51,19.49,19.5,62300.0,14.5839,14.5914,14.5765,14.5839,62300.0
2009-06-26 13:20:00,19.51,19.58,19.49,19.57,228900.0,14.5914,14.6438,14.5765,14.6363,228900.0
2009-06-26 13:25:00,19.57,19.62,19.57,19.6,152300.0,14.6363,14.6737,14.6363,14.6587,152300.0
2009-06-26 13:30:00,19.59,19.59,19.53,19.57,107000.0,14.6513,14.6513,14.6064,14.6363,107000.0
2009-06-26 13:35:00,19.57,19.58,19.56,19.58,69300.0,14.6363,14.6438,14.6288,14.6438,69300.0
2009-06-26 13:40:00,19.58,19.58,19.5,19.52,272300.0,14.6438,14.6438,14.5839,14.5989,272300.0
2009-06-26 13:45:00,19.53,19.55,19.44,19.44,314600.0,14.6064,14.6213,14.5391,14.5391,314600.0
2009-06-26 13:50:00,19.44,19.45,19.43,19.43,82600.0,14.5391,14.5465,14.5316,14.5316,82600.0
2009-06-26 13:55:00,19.43,19.46,19.43,19.44,106000.0,14.5316,14.554,14.5316,14.5391,106000.0
2009-06-26 14:00:00,19.43,19.44,19.38,19.4,144300.0,14.5316,14.5391,14.4942,14.5092,144300.0
2009-06-26 14:05:00,19.39,19.42,19.39,19.41,125300.0,14.5017,14.5241,14.5017,14.5166,125300.0
2009-06-26 14:10:00,19.4,19.43,19.4,19.43,86400.0,14.5092,14.5316,14.5092,14.5316,86400.0
2009-06-26 14:15:00,19.42,19.43,19.34,19.38,244200.0,14.5241,14.5316,14.4643,14.4942,244200.0
2009-06-26 14:20:00,19.38,19.39,19.35,19.36,78000.0,14.4942,14.5017,14.4718,14.4792,78000.0
2009-06-26 14:25:00,19.36,19.36,19.32,19.32,179700.0,14.4792,14.4792,14.4493,14.4493,179700.0
2009-06-26 14:30:00,19.33,19.33,19.29,19.3,157200.0,14.4568,14.4568,14.4269,14.4344,157200.0
2009-06-26 14:35:00,19.3,19.31,19.29,19.31,112900.0,14.4344,14.4418,14.4269,14.4418,112900.0
2009-06-26 14:40:00,19.31,19.32,19.27,19.32,173800.0,14.4418,14.4493,14.4119,14.4493,173800.0
2009-06-26 14:45:00,19.32,19.34,19.28,19.28,137400.0,14.4493,14.4643,14.4194,14.4194,137400.0
2009-06-26 14:50:00,19.28,19.32,19.27,19.31,114000.0,14.4194,14.4493,14.4119,14.4418,114000.0
2009-06-26 14:55:00,19.32,19.34,19.29,19.34,111700.0,14.4493,14.4643,14.4269,14.4643,111700.0
2009-06-26 15:00:00,19.33,19.39,19.3,19.39,250900.0,14.4568,14.5017,14.4344,14.5017,250900.0
2009-06-26 15:05:00,19.39,19.4,19.35,19.39,120900.0,14.5017,14.5092,14.4718,14.5017,120900.0
2009-06-26 15:10:00,19.39,19.4,19.34,19.34,128600.0,14.5017,14.5092,14.4643,14.4643,128600.0
2009-06-26 15:15:00,19.34,19.35,19.31,19.32,93500.0,14.4643,14.4718,14.4418,14.4493,93500.0
2009-06-26 15:20:00,19.32,19.32,19.29,19.29,104300.0,14.4493,14.4493,14.4269,14.4269,104300.0
2009-06-26 15:25:00,19.3,19.3,19.29,19.3,104700.0,14.4344,14.4344,14.4269,14.4344,104700.0
2009-06-26 15:30:00,19.3,19.3,19.25,19.25,249300.0,14.4344,14.4344,14.397,14.397,249300.0
2009-06-26 15:35:00,19.25,19.3,19.25,19.3,214600.0,14.397,14.4344,14.397,14.4344,214600.0
2009-06-26 15:40:00,19.29,19.3,19.27,19.3,354500.0,14.4269,14.4344,14.4119,14.4344,354500.0
2009-06-26 15:45:00,19.31,19.31,19.25,19.25,296300.0,14.4418,14.4418,14.397,14.397,296300.0
2009-06-26 15:50:00,19.26,19.26,19.2,19.21,433200.0,14.4044,14.4044,14.3596,14.3671,433200.0
2009-06-26 15:55:00,19.21,19.22,19.18,19.22,609800.0,14.3671,14.3745,14.3446,14.3745,609800.0
2009-06-29 09:30:00,19.33,19.5,19.25,19.38,327000.0,14.4568,14.5839,14.397,14.4942,327000.0
2009-06-29 09:35:00,19.37,19.4,19.27,19.3,249000.0,14.4867,14.5092,14.4119,14.4344,249000.0
2009-06-29 09:40:00,19.3,19.39,19.27,19.33,147400.0,14.4344,14.5017,14.4119,14.4568,147400.0
2009-06-29 09:45:00,19.33,19.37,19.26,19.3,202200.0,14.4568,14.4867,14.4044,14.4344,202200.0
2009-06-29 09:50:00,19.31,19.31,19.22,19.23,232800.0,14.4418,14.4418,14.3745,14.382,232800.0
2009-06-29 09:55:00,19.22,19.28,19.18,19.28,170200.0,14.3745,14.4194,14.3446,14.4194,170200.0
2009-06-29 10:00:00,19.27,19.32,19.24,19.28,111300.0,14.4119,14.4493,14.3895,14.4194,111300.0
2009-06-29 10:05:00,19.27,19.38,19.18,19.37,234300.0,14.4119,14.4942,14.3446,14.4867,234300.0
2009-06-29 10:10:00,19.37,19.42,19.27,19.4,282500.0,14.4867,14.5241,14.4119,14.5092,282500.0
2009-06-29 10:15:00,19.39,19.46,19.39,19.43,154100.0,14.5017,14.554,14.5017,14.5316,154100.0
2009-06-29 10:20:00,19.43,19.48,19.41,19.47,124500.0,14.5316,14.569,14.5166,14.5615,124500.0
2009-06-29 10:25:00,19.47,19.52,19.44,19.52,167900.0,14.5615,14.5989,14.5391,14.5989,167900.0
2009-06-29 10:30:00,19.52,19.61,19.5,19.6,332500.0,14.5989,14.6662,14.5839,14.6587,332500.0
2009-06-29 10:35:00,19.6,19.67,19.6,19.63,529200.0,14.6587,14.7111,14.6587,14.6812,529200.0
2009-06-29 10:40:00,19.63,19.65,19.59,19.62,369200.0,14.6812,14.6961,14.6513,14.6737,369200.0
2009-06-29 10:45:00,19.62,19.65,19.6,19.61,296900.0,14.6737,14.6961,14.6587,14.6662,296900.0
2009-06-29 10:50:00,19.6,19.61,19.53,19.53,126800.0,14.6587,14.6662,14.6064,14.6064,126800.0
2009-06-29 10:55:00,19.54,19.57,19.53,19.54,144000.0,14.6139,14.6363,14.6064,14.6139,144000.0
2009-06-29 11:00:00,19.54,19.59,19.52,19.58,168700.0,14.6139,14.6513,14.5989,14.6438,168700.0
2009-06-29 11:05:00,19.58,19.63,19.57,19.61,137700.0,14.6438,14.6812,14.6363,14.6662,137700.0
2009-06-29 11:10:00,19.6,19.69,19.58,19.67,171900.0,14.6587,14.726,14.6438,14.7111,171900.0
2009-06-29 11:15:00,19.66,19.66,19.57,19.6,193800.0,14.7036,14.7036,14.6363,14.6587,193800.0
2009-06-29 11:20:00,19.59,19.6,19.57,19.59,37000.0,14.6513,14.6587,14.6363,14.6513,37000.0
2009-06-29 11:25:00,19.6,19.65,19.59,19.65,129400.0,14.6587,14.6961,14.6513,14.6961,129400.0
2009-06-29 11:30:00,19.65,19.67,19.63,19.65,74300.0,14.6961,14.7111,14.6812,14.6961,74300.0
2009-06-29 11:35:00,19.64,19.65,19.58,19.59,90700.0,14.6886,14.6961,14.6438,14.6513,90700.0
2009-06-29 11:40:00,19.59,19.61,19.57,19.59,96200.0,14.6513,14.6662,14.6363,14.6513,96200.0
2009-06-29 11:45:00,19.59,19.66,19.59,19.63,181500.0,14.6513,14.7036,14.6513,14.6812,181500.0
2009-06-29 11:50:00,19.63,19.63,19.6,19.63,165200.0,14.6812,14.6812,14.6587,14.6812,165200.0
2009-06-29 11:55:00,19.63,19.66,19.61,19.65,114300.0,14.6812,14.7036,14.6662,14.6961,114300.0
2009-06-29 12:00:00,19.66,19.66,19.63,19.63,50500.0,14.7036,14.7036,14.6812,14.6812,50500.0
2009-06-29 12:05:00,19.63,19.69,19.63,19.69,187200.0,14.6812,14.726,14.6812,14.726,187200.0
2009-06-29 12:10:00,19.68,19.69,19.68,19.68,70700.0,14.7186,14.726,14.7186,14.7186,70700.0
2009-06-29 12:15:00,19.68,19.69,19.67,19.68,79500.0,14.7186,14.726,14.7111,14.7186,79500.0
2009-06-29 12:20:00,19.68,19.71,19.67,19.7,135800.0,14.7186,14.741,14.7111,14.7335,135800.0
2009-06-29 12:25:00,19.7,19.7,19.69,19.69,48800.0,14.7335,14.7335,14.726,14.726,48800.0
2009-06-29 12:30:00,19.69,19.75,19.68,19.72,160300.0,14.726,14.7709,14.7186,14.7485,160300.0
2009-06-29 12:35:00,19.73,19.73,19.69,19.71,60500.0,14.756,14.756,14.726,14.741,60500.0
2009-06-29 12:40:00,19.7,19.73,19.7,19.72,45300.0,14.7335,14.756,14.7335,14.7485,45300.0
2009-06-29 12:45:00,19.73,19.73,19.7,19.7,34300.0,14.756,14.756,14.7335,14.7335,34300.0
2009-06-29 12:50:00,19.7,19.7,19.68,19.68,57900.0,14.7335,14.7335,14.7186,14.7186,57900.0
2009-06-29 12:55:00,19.68,19.69,19.65,19.68,91200.0,14.7186,14.726,14.6961,14.7186,91200.0
2009-06-29 13:00:00,19.69,19.7,19.68,19.69,41300.0,14.726,14.7335,14.7186,14.726,41300.0
2009-06-29 13:05:00,19.69,19.7,19.69,19.69,30100.0,14.726,14.7335,14.726,14.726,30100.0
2009-06-29 13:10:00,19.69,19.71,19.69,19.7,76800.0,14.726,14.741,14.726,14.7335,76800.0
2009-06-29 13:15:00,19.7,19.71,19.69,19.7,36200.0,14.7335,14.741,14.726,14.7335,36200.0
2009-06-29 13:20:00,19.69,19.7,19.67,19.68,91000.0,14.726,14.7335,14.7111,14.7186,91000.0
2009-06-29 13:25:00,19.68,19.72,19.68,19.69,88900.0,14.7186,14.7485,14.7186,14.726,88900.0
2009-06-29 13:30:00,19.69,19.69,19.67,19.68,87100.0,14.726,14.726,14.7111,14.7186,87100.0
2009-06-29 13:35:00,19.69,19.7,19.67,19.68,128600.0,14.726,14.7335,14.7111,14.7186,128600.0
2009-06-29 13:40:00,19.68,19.69,19.65,19.65,75000.0,14.7186,14.726,14.6961,14.6961,75000.0
2009-06-29 13:45:00,19.65,19.66,19.65,19.65,63000.0,14.6961,14.7036,14.6961,14.6961,63000.0
2009-06-29 13:50:00,19.65,19.66,19.64,19.65,102400.0,14.6961,14.7036,14.6886,14.6961,102400.0
2009-06-29 13:55:00,19.64,19.65,19.62,19.62,76600.0,14.6886,14.6961,14.6737,14.6737,76600.0
2009-06-29 14:00:00,19.62,19.64,19.58,19.59,162900.0,14.6737,14.6886,14.6438,14.6513,162900.0
2009-06-29 14:05:00,19.6,19.63,19.59,19.63,77100.0,14.6587,14.6812,14.6513,14.6812,77100.0
2009-06-29 14:10:00,19.63,19.64,19.58,19.58,120600.0,14.6812,14.6886,14.6438,14.6438,120600.0
2009-06-29 14:15:00,19.59,19.59,19.56,19.56,110900.0,14.6513,14.6513,14.6288,14.6288,110900.0
2009-06-29 14:20:00,19.56,19.57,19.53,19.54,94700.0,14.6288,14.6363,14.6064,14.6139,94700.0
2009-06-29 14:25:00,19.54,19.54,19.51,19.52,77800.0,14.6139,14.6139,14.5914,14.5989,77800.0
2009-06-29 14:30:00,19.51,19.53,19.51,19.53,115600.0,14.5914,14.6064,14.5914,14.6064,115600.0
2009-06-29 14:35:00,19.53,19.53,19.46,19.47,183300.0,14.6064,14.6064,14.554,14.5615,183300.0
2009-06-29 14:40:00,19.46,19.51,19.45,19.47,238600.0,14.554,14.5914,14.5465,14.5615,238600.0
2009-06-29 14:45:00,19.48,19.49,19.47,19.48,70900.0,14.569,14.5765,14.5615,14.569,70900.0
2009-06-29 14:50:00,19.48,19.49,19.47,19.48,67000.0,14.569,14.5765,14.5615,14.569,67000.0
2009-06-29 14:55:00,19.47,19.48,19.47,19.48,74100.0,14.5615,14.569,14.5615,14.569,74100.0
2009-06-29 15:00:00,19.48,19.48,19.46,19.47,75900.0,14.569,14.569,14.554,14.5615,75900.0
2009-06-29 15:05:00,19.47,19.47,19.46,19.47,65500.0,14.5615,14.5615,14.554,14.5615,65500.0
2009-06-29 15:10:00,19.46,19.5,19.46,19.5,149900.0,14.554,14.5839,14.554,14.5839,149900.0
2009-06-29 15:15:00,19.49,19.5,19.47,19.5,161500.0,14.5765,14.5839,14.5615,14.5839,161500.0
2009-06-29 15:20:00,19.49,19.5,19.47,19.49,145300.0,14.5765,14.5839,14.5615,14.5765,145300.0
2009-06-29 15:25:00,19.49,19.5,19.46,19.47,103600.0,14.5765,14.5839,14.554,14.5615,103600.0
2009-06-29 15:30:00,19.46,19.49,19.44,19.49,339400.0,14.554,14.5765,14.5391,14.5765,339400.0
2009-06-29 15:35:00,19.48,19.49,19.43,19.44,198600.0,14.569,14.5765,14.5316,14.5391,198600.0
2009-06-29 15:40:00,19.43,19.55,19.42,19.43,589900.0,14.5316,14.6213,14.5241,14.5316,589900.0
2009-06-29 15:45:00,19.44,19.46,19.42,19.45,366600.0,14.5391,14.554,14.5241,14.5465,366600.0
2009-06-29 15:50:00,19.44,19.47,19.41,19.47,348000.0,14.5391,14.5615,14.5166,14.5615,348000.0
2009-06-29 15:55:00,19.46,19.48,19.46,19.47,349000.0,14.554,14.569,14.554,14.5615,349000.0
2009-06-30 09:30:00,19.44,19.51,19.31,19.49,271800.0,14.5391,14.5914,14.4418,14.5765,271800.0
2009-06-30 09:35:00,19.49,19.58,19.49,19.54,160200.0,14.5765,14.6438,14.5765,14.6139,160200.0
2009-06-30 09:40:00,19.55,19.62,19.54,19.61,195900.0,14.6213,14.6737,14.6139,14.6662,195900.0
2009-06-30 09:45:00,19.61,19.65,19.5,19.51,174900.0,14.6662,14.6961,14.5839,14.5914,174900.0
2009-06-30 09:50:00,19.51,19.52,19.41,19.5,199000.0,14.5914,14.5989,14.5166,14.5839,199000.0
2009-06-30 09:55:00,19.5,19.59,19.5,19.59,100800.0,14.5839,14.6513,14.5839,14.6513,100800.0
2009-06-30 10:00:00,19.59,19.59,19.3,19.39,352200.0,14.6513,14.6513,14.4344,14.5017,352200.0
2009-06-30 10:05:00,19.4,19.4,19.25,19.27,304000.0,14.5092,14.5092,14.397,14.4119,304000.0
2009-06-30 10:10:00,19.28,19.31,19.23,19.27,123900.0,14.4194,14.4418,14.382,14.4119,123900.0
2009-06-30 10:15:00,19.28,19.28,19.16,19.17,131600.0,14.4194,14.4194,14.3297,14.3371,131600.0
2009-06-30 10:20:00,19.17,19.18,19.11,19.14,111200.0,14.3371,14.3446,14.2923,14.3147,111200.0
2009-06-30 10:25:00,19.14,19.19,19.12,19.18,100200.0,14.3147,14.3521,14.2997,14.3446,100200.0
2009-06-30 10:30:00,19.17,19.2,19.12,19.19,158000.0,14.3371,14.3596,14.2997,14.3521,158000.0
2009-06-30 10:35:00,19.18,19.19,19.13,19.15,113500.0,14.3446,14.3521,14.3072,14.3222,113500.0
2009-06-30 10:40:00,19.16,19.19,19.15,19.17,81400.0,14.3297,14.3521,14.3222,14.3371,81400.0
2009-06-30 10:45:00,19.16,19.25,19.14,19.25,111800.0,14.3297,14.397,14.3147,14.397,111800.0
2009-06-30 10:50:00,19.25,19.26,19.2,19.24,80600.0,14.397,14.4044,14.3596,14.3895,80600.0
2009-06-30 10:55:00,19.24,19.25,19.18,19.18,145600.0,14.3895,14.397,14.3446,14.3446,145600.0
2009-06-30 11:00:00,19.18,19.2,19.16,19.2,440900.0,14.3446,14.3596,14.3297,14.3596,440900.0
2009-06-30 11:05:00,19.2,19.21,19.13,19.13,150900.0,14.3596,14.3671,14.3072,14.3072,150900.0
2009-06-30 11:10:00,19.12,19.15,19.11,19.11,104500.0,14.2997,14.3222,14.2923,14.2923,104500.0
2009-06-30 11:15:00,19.11,19.14,19.09,19.11,257300.0,14.2923,14.3147,14.2773,14.2923,257300.0
2009-06-30 11:20:00,19.11,19.13,19.09,19.13,35500.0,14.2923,14.3072,14.2773,14.3072,35500.0
2009-06-30 11:25:00,19.13,19.14,19.07,19.07,75200.0,14.3072,14.3147,14.2623,14.2623,75200.0
2009-06-30 11:30:00,19.07,19.07,19.02,19.04,62300.0,14.2623,14.2623,14.225,14.2399,62300.0
2009-06-30 11:35:00,19.04,19.09,19.02,19.09,69600.0,14.2399,14.2773,14.225,14.2773,69600.0
2009-06-30 11:40:00,19.09,19.13,19.09,19.11,72200.0,14.2773,14.3072,14.2773,14.2923,72200.0
2009-06-30 11:45:00,19.11,19.16,19.1,19.15,48300.0,14.2923,14.3297,14.2848,14.3222,48300.0
2009-06-30 11:50:00,19.15,19.19,19.13,19.18,55000.0,14.3222,14.3521,14.3072,14.3446,55000.0
2009-06-30 11:55:00,19.18,19.21,19.17,19.21,83100.0,14.3446,14.3671,14.3371,14.3671,83100.0
2009-06-30 12:00:00,19.21,19.21,19.19,19.2,45100.0,14.3671,14.3671,14.3521,14.3596,45100.0
2009-06-30 12:05:00,19.2,19.23,19.2,19.21,18600.0,14.3596,14.382,14.3596,14.3671,18600.0
2009-06-30 12:10:00,19.21,19.25,19.21,19.24,34100.0,14.3671,14.397,14.3671,14.3895,34100.0
2009-06-30 12:15:00,19.25,19.25,19.18,19.18,27800.0,14.397,14.397,14.3446,14.3446,27800.0
2009-06-30 12:20:00,19.18,19.18,19.12,19.12,26800.0,14.3446,14.3446,14.2997,14.2997,26800.0
2009-06-30 12:25:00,19.12,19.21,19.12,19.21,47300.0,14.2997,14.3671,14.2997,14.3671,47300.0
2009-06-30 12:30:00,19.2,19.24,19.2,19.22,39700.0,14.3596,14.3895,14.3596,14.3745,39700.0
2009-06-30 12:35:00,19.22,19.23,19.17,19.17,30200.0,14.3745,14.382,14.3371,14.3371,30200.0
2009-06-30 12:40:00,19.17,19.21,19.17,19.18,62400.0,14.3371,14.3671,14.3371,14.3446,62400.0
2009-06-30 12:45:00,19.19,19.22,19.18,19.22,36600.0,14.3521,14.3745,14.3446,14.3745,36600.0
2009-06-30 12:50:00,19.22,19.25,19.21,19.24,25600.0,14.3745,14.397,14.3671,14.3895,25600.0
2009-06-30 12:55:00,19.25,19.27,19.24,19.26,55600.0,14.397,14.4119,14.3895,14.4044,55600.0
2009-06-30 13:00:00,19.27,19.28,19.25,19.27,142900.0,14.4119,14.4194,14.397,14.4119,142900.0
2009-06-30 13:05:00,19.28,19.3,19.27,19.29,57600.0,14.4194,14.4344,14.4119,14.4269,57600.0
2009-06-30 13:10:00,19.3,19.3,19.29,19.3,27000.0,14.4344,14.4344,14.4269,14.4344,27000.0
2009-06-30 13:15:00,19.3,19.3,19.28,19.29,102300.0,14.4344,14.4344,14.4194,14.4269,102300.0
2009-06-30 13:20:00,19.29,19.33,19.28,19.32,151700.0,14.4269,14.4568,14.4194,14.4493,151700.0
2009-06-30 13:25:00,19.32,19.33,19.29,19.29,85000.0,14.4493,14.4568,14.4269,14.4269,85000.0
2009-06-30 13:30:00,19.29,19.3,19.29,19.29,27500.0,14.4269,14.4344,14.4269,14.4269,27500.0
2009-06-30 13:35:00,19.29,19.31,19.29,19.3,77800.0,14.4269,14.4418,14.4269,14.4344,77800.0
2009-06-30 13:40:00,19.3,19.33,19.3,19.31,82000.0,14.4344,14.4568,14.4344,14.4418,82000.0
2009-06-30 13:45:00,19.31,19.32,19.3,19.31,108400.0,14.4418,14.4493,14.4344,14.4418,108400.0
2009-06-30 13:50:00,19.31,19.32,19.26,19.27,93500.0,14.4418,14.4493,14.4044,14.4119,93500.0
2009-06-30 13:55:00,19.28,19.3,19.27,19.3,175700.0,14.4194,14.4344,14.4119,14.4344,175700.0
2009-06-30 14:00:00,19.3,19.31,19.29,19.31,91700.0,14.4344,14.4418,14.4269,14.4418,91700.0
2009-06-30 14:05:00,19.3,19.32,19.3,19.32,156200.0,14.4344,14.4493,14.4344,14.4493,156200.0
2009-06-30 14:10:00,19.31,19.35,19.31,19.35,114000.0,14.4418,14.4718,14.4418,14.4718,114000.0
2009-06-30 14:15:00,19.35,19.36,19.34,19.35,54700.0,14.4718,14.4792,14.4643,14.4718,54700.0
2009-06-30 14:20:00,19.35,19.35,19.33,19.34,62100.0,14.4718,14.4718,14.4568,14.4643,62100.0
2009-06-30 14:25:00,19.34,19.35,19.33,19.34,44500.0,14.4643,14.4718,14.4568,14.4643,44500.0
2009-06-30 14:30:00,19.34,19.36,19.31,19.34,122800.0,14.4643,14.4792,14.4418,14.4643,122800.0
2009-06-30 14:35:00,19.34,19.38,19.34,19.38,76700.0,14.4643,14.4942,14.4643,14.4942,76700.0
2009-06-30 14:40:00,19.38,19.41,19.37,19.41,117800.0,14.4942,14.5166,14.4867,14.5166,117800.0
2009-06-30 14:45:00,19.41,19.42,19.4,19.4,130800.0,14.5166,14.5241,14.5092,14.5092,130800.0
2009-06-30 14:50:00,19.4,19.42,19.4,19.41,104000.0,14.5092,14.5241,14.5092,14.5166,104000.0
2009-06-30 14:55:00,19.41,19.42,19.4,19.41,123400.0,14.5166,14.5241,14.5092,14.5166,123400.0
2009-06-30 15:00:00,19.4,19.42,19.4,19.41,148500.0,14.5092,14.5241,14.5092,14.5166,148500.0
2009-06-30 15:05:00,19.41,19.42,19.41,19.41,112500.0,14.5166,14.5241,14.5166,14.5166,112500.0
2009-06-30 15:10:00,19.41,19.44,19.4,19.4,219800.0,14.5166,14.5391,14.5092,14.5092,219800.0
2009-06-30 15:15:00,19.41,19.41,19.39,19.4,122700.0,14.5166,14.5166,14.5017,14.5092,122700.0
2009-06-30 15:20:00,19.4,19.41,19.36,19.4,262000.0,14.5092,14.5166,14.4792,14.5092,262000.0
2009-06-30 15:25:00,19.4,19.42,19.39,19.4,150900.0,14.5092,14.5241,14.5017,14.5092,150900.0
2009-06-30 15:30:00,19.4,19.45,19.39,19.45,179000.0,14.5092,14.5465,14.5017,14.5465,179000.0
2009-06-30 15:35:00,19.44,19.47,19.43,19.46,277200.0,14.5391,14.5615,14.5316,14.554,277200.0
2009-06-30 15:40:00,19.46,19.47,19.42,19.46,359800.0,14.554,14.5615,14.5241,14.554,359800.0
2009-06-30 15:45:00,19.46,19.5,19.46,19.47,262700.0,14.554,14.5839,14.554,14.5615,262700.0
2009-06-30 15:50:00,19.46,19.47,19.36,19.36,284000.0,14.554,14.5615,14.4792,14.4792,284000.0
2009-06-30 15:55:00,19.37,19.42,19.35,19.41,523900.0,14.4867,14.5241,14.4718,14.5166,523900.0
2009-07-01 09:30:00,19.48,19.55,19.33,19.42,249700.0,14.569,14.6213,14.4568,14.5241,249700.0
2009-07-01 09:35:00,19.43,19.54,19.42,19.52,221600.0,14.5316,14.6139,14.5241,14.5989,221600.0
2009-07-01 09:40:00,19.52,19.63,19.52,19.61,234800.0,14.5989,14.6812,14.5989,14.6662,234800.0
2009-07-01 09:45:00,19.61,19.64,19.59,19.63,222200.0,14.6662,14.6886,14.6513,14.6812,222200.0
2009-07-01 09:50:00,19.63,19.7,19.61,19.61,203200.0,14.6812,14.7335,14.6662,14.6662,203200.0
2009-07-01 09:55:00,19.61,19.65,19.6,19.63,166700.0,14.6662,14.6961,14.6587,14.6812,166700.0
2009-07-01 10:00:00,19.63,19.64,19.48,19.5,256500.0,14.6812,14.6886,14.569,14.5839,256500.0
2009-07-01 10:05:00,19.5,19.58,19.5,19.58,199800.0,14.5839,14.6438,14.5839,14.6438,199800.0
2009-07-01 10:10:00,19.58,19.58,19.51,19.56,153500.0,14.6438,14.6438,14.5914,14.6288,153500.0
2009-07-01 10:15:00,19.56,19.64,19.55,19.6,137500.0,14.6288,14.6886,14.6213,14.6587,137500.0
2009-07-01 10:20:00,19.61,19.63,19.58,19.62,68300.0,14.6662,14.6812,14.6438,14.6737,68300.0
2009-07-01 10:25:00,19.62,19.66,19.57,19.66,182000.0,14.6737,14.7036,14.6363,14.7036,182000.0
2009-07-01 10:30:00,19.66,19.69,19.64,19.66,136500.0,14.7036,14.726,14.6886,14.7036,136500.0
2009-07-01 10:35:00,19.66,19.7,19.65,19.65,70800.0,14.7036,14.7335,14.6961,14.6961,70800.0
2009-07-01 10:40:00,19.65,19.68,19.65,19.67,51000.0,14.6961,14.7186,14.6961,14.7111,51000.0
2009-07-01 10:45:00,19.67,19.72,19.65,19.72,256500.0,14.7111,14.7485,14.6961,14.7485,256500.0
2009-07-01 10:50:00,19.72,19.72,19.69,19.7,158000.0,14.7485,14.7485,14.726,14.7335,158000.0
2009-07-01 10:55:00,19.7,19.72,19.69,19.7,43400.0,14.7335,14.7485,14.726,14.7335,43400.0
2009-07-01 11:00:00,19.7,19.73,19.69,19.7,103300.0,14.7335,14.756,14.726,14.7335,103300.0
2009-07-01 11:05:00,19.7,19.71,19.67,19.67,34400.0,14.7335,14.741,14.7111,14.7111,34400.0
2009-07-01 11:10:00,19.67,19.68,19.65,19.66,44900.0,14.7111,14.7186,14.6961,14.7036,44900.0
2009-07-01 11:15:00,19.67,19.67,19.64,19.65,72100.0,14.7111,14.7111,14.6886,14.6961,72100.0
2009-07-01 11:20:00,19.65,19.66,19.61,19.65,157800.0,14.6961,14.7036,14.6662,14.6961,157800.0
2009-07-01 11:25:00,19.65,19.67,19.62,19.62,44600.0,14.6961,14.7111,14.6737,14.6737,44600.0
2009-07-01 11:30:00,19.63,19.67,19.62,19.64,72900.0,14.6812,14.7111,14.6737,14.6886,72900.0
2009-07-01 11:35:00,19.64,19.65,19.63,19.63,85300.0,14.6886,14.6961,14.6812,14.6812,85300.0
2009-07-01 11:40:00,19.63,19.63,19.54,19.55,66800.0,14.6812,14.6812,14.6139,14.6213,66800.0
2009-07-01 11:45:00,19.54,19.55,19.52,19.53,50100.0,14.6139,14.6213,14.5989,14.6064,50100.0
2009-07-01 11:50:00,19.53,19.53,19.48,19.49,80200.0,14.6064,14.6064,14.569,14.5765,80200.0
2009-07-01 11:55:00,19.48,19.52,19.48,19.5,63200.0,14.569,14.5989,14.569,14.5839,63200.0
2009-07-01 12:00:00,19.5,19.51,19.45,19.51,129200.0,14.5839,14.5914,14.5465,14.5914,129200.0
2009-07-01 12:05:00,19.5,19.52,19.48,19.48,48200.0,14.5839,14.5989,14.569,14.569,48200.0
2009-07-01 12:10:00,19.49,19.5,19.45,19.45,95200.0,14.5765,14.5839,14.5465,14.5465,95200.0
2009-07-01 12:15:00,19.46,19.5,19.44,19.47,200800.0,14.554,14.5839,14.5391,14.5615,200800.0
2009-07-01 12:20:00,19.47,19.48,19.46,19.48,35500.0,14.5615,14.569,14.554,14.569,35500.0
2009-07-01 12:25:00,19.48,19.51,19.47,19.48,43000.0,14.569,14.5914,14.5615,14.569,43000.0
2009-07-01 12:30:00,19.48,19.49,19.46,19.48,36900.0,14.569,14.5765,14.554,14.569,36900.0
2009-07-01 12:35:00,19.48,19.48,19.47,19.48,13100.0,14.569,14.569,14.5615,14.569,13100.0
2009-07-01 12:40:00,19.47,19.51,19.45,19.51,112900.0,14.5615,14.5914,14.5465,14.5914,112900.0
2009-07-01 12:45:00,19.51,19.51,19.49,19.5,51700.0,14.5914,14.5914,14.5765,14.5839,51700.0
2009-07-01 12:50:00,19.51,19.51,19.49,19.51,47400.0,14.5914,14.5914,14.5765,14.5914,47400.0
2009-07-01 12:55:00,19.5,19.51,19.48,19.48,44400.0,14.5839,14.5914,14.569,14.569,44400.0
2009-07-01 13:00:00,19.48,19.51,19.48,19.51,35100.0,14.569,14.5914,14.569,14.5914,35100.0
2009-07-01 13:05:00,19.5,19.57,19.5,19.56,202400.0,14.5839,14.6363,14.5839,14.6288,202400.0
2009-07-01 13:10:00,19.56,19.6,19.56,19.6,98400.0,14.6288,14.6587,14.6288,14.6587,98400.0
2009-07-01 13:15:00,19.59,19.59,19.56,19.56,32200.0,14.6513,14.6513,14.6288,14.6288,32200.0
2009-07-01 13:20:00,19.56,19.57,19.55,19.55,18900.0,14.6288,14.6363,14.6213,14.6213,18900.0
2009-07-01 13:25:00,19.55,19.56,19.51,19.55,130200.0,14.6213,14.6288,14.5914,14.6213,130200.0
2009-07-01 13:30:00,19.55,19.55,19.52,19.53,75300.0,14.6213,14.6213,14.5989,14.6064,75300.0
2009-07-01 13:35:00,19.54,19.55,19.53,19.55,18400.0,14.6139,14.6213,14.6064,14.6213,18400.0
2009-07-01 13:40:00,19.54,19.55,19.5,19.53,62300.0,14.6139,14.6213,14.5839,14.6064,62300.0
2009-07-01 13:45:00,19.53,19.53,19.52,19.53,22100.0,14.6064,14.6064,14.5989,14.6064,22100.0
2009-07-01 13:50:00,19.53,19.53,19.52,19.53,17800.0,14.6064,14.6064,14.5989,14.6064,17800.0
2009-07-01 13:55:00,19.53,19.57,19.52,19.57,44300.0,14.6064,14.6363,14.5989,14.6363,44300.0
2009-07-01 14:00:00,19.56,19.57,19.52,19.52,92600.0,14.6288,14.6363,14.5989,14.5989,92600.0
2009-07-01 14:05:00,19.53,19.56,19.52,19.54,45000.0,14.6064,14.6288,14.5989,14.6139,45000.0
2009-07-01 14:10:00,19.53,19.55,19.53,19.55,18000.0,14.6064,14.6213,14.6064,14.6213,18000.0
2009-07-01 14:15:00,19.54,19.55,19.53,19.54,56000.0,14.6139,14.6213,14.6064,14.6139,56000.0
2009-07-01 14:20:00,19.55,19.56,19.53,19.54,57800.0,14.6213,14.6288,14.6064,14.6139,57800.0
2009-07-01 14:25:00,19.55,19.59,19.54,19.58,118200.0,14.6213,14.6513,14.6139,14.6438,118200.0
2009-07-01 14:30:00,19.58,19.59,19.54,19.57,140100.0,14.6438,14.6513,14.6139,14.6363,140100.0
2009-07-01 14:35:00,19.57,19.58,19.56,19.58,83900.0,14.6363,14.6438,14.6288,14.6438,83900.0
2009-07-01 14:40:00,19.58,19.58,19.55,19.55,28600.0,14.6438,14.6438,14.6213,14.6213,28600.0
2009-07-01 14:45:00,19.56,19.56,19.55,19.55,20600.0,14.6288,14.6288,14.6213,14.6213,20600.0
2009-07-01 14:50:00,19.55,19.56,19.51,19.53,78300.0,14.6213,14.6288,14.5914,14.6064,78300.0
2009-07-01 14:55:00,19.52,19.54,19.51,19.52,70900.0,14.5989,14.6139,14.5914,14.5989,70900.0
2009-07-01 15:00:00,19.52,19.55,19.51,19.54,50300.0,14.5989,14.6213,14.5914,14.6139,50300.0
2009-07-01 15:05:00,19.55,19.56,19.55,19.55,46100.0,14.6213,14.6288,14.6213,14.6213,46100.0
2009-07-01 15:10:00,19.55,19.56,19.54,19.56,54700.0,14.6213,14.6288,14.6139,14.6288,54700.0
2009-07-01 15:15:00,19.56,19.56,19.52,19.54,158500.0,14.6288,14.6288,14.5989,14.6139,158500.0
2009-07-01 15:20:00,19.54,19.56,19.54,19.55,76200.0,14.6139,14.6288,14.6139,14.6213,76200.0
2009-07-01 15:25:00,19.54,19.55,19.53,19.53,63800.0,14.6139,14.6213,14.6064,14.6064,63800.0
2009-07-01 15:30:00,19.53,19.55,19.51,19.54,82300.0,14.6064,14.6213,14.5914,14.6139,82300.0
2009-07-01 15:35:00,19.55,19.55,19.53,19.53,53100.0,14.6213,14.6213,14.6064,14.6064,53100.0
2009-07-01 15:40:00,19.54,19.56,19.52,19.53,191400.0,14.6139,14.6288,14.5989,14.6064,191400.0
2009-07-01 15:45:00,19.54,19.54,19.5,19.5,129900.0,14.6139,14.6139,14.5839,14.5839,129900.0
2009-07-01 15:50:00,19.51,19.54,19.5,19.52,176200.0,14.5914,14.6139,14.5839,14.5989,176200.0
2009-07-01 15:55:00,19.53,19.54,19.5,19.51,232800.0,14.6064,14.6139,14.5839,14.5914,232800.0
2009-07-02 09:30:00,19.25,19.35,19.16,19.35,383600.0,14.397,14.4718,14.3297,14.4718,383600.0
2009-07-02 09:35:00,19.35,19.43,19.33,19.4,300900.0,14.4718,14.5316,14.4568,14.5092,300900.0
2009-07-02 09:40:00,19.4,19.41,19.36,19.39,286300.0,14.5092,14.5166,14.4792,14.5017,286300.0
2009-07-02 09:45:00,19.39,19.39,19.29,19.3,191700.0,14.5017,14.5017,14.4269,14.4344,191700.0
2009-07-02 09:50:00,19.29,19.3,19.16,19.16,318000.0,14.4269,14.4344,14.3297,14.3297,318000.0
2009-07-02 09:55:00,19.17,19.2,19.12,19.14,189300.0,14.3371,14.3596,14.2997,14.3147,189300.0
2009-07-02 10:00:00,19.15,19.25,19.15,19.2,324800.0,14.3222,14.397,14.3222,14.3596,324800.0
2009-07-02 10:05:00,19.2,19.2,19.06,19.08,192500.0,14.3596,14.3596,14.2549,14.2698,192500.0
2009-07-02 10:10:00,19.08,19.1,19.03,19.03,247000.0,14.2698,14.2848,14.2324,14.2324,247000.0
2009-07-02 10:15:00,19.04,19.04,18.94,18.96,162400.0,14.2399,14.2399,14.1651,14.1801,162400.0
2009-07-02 10:20:00,18.96,18.97,18.88,18.89,114600.0,14.1801,14.1876,14.1202,14.1277,114600.0
2009-07-02 10:25:00,18.89,18.92,18.86,18.88,247800.0,14.1277,14.1502,14.1053,14.1202,247800.0
2009-07-02 10:30:00,18.87,18.88,18.79,18.8,265200.0,14.1128,14.1202,14.0529,14.0604,265200.0
2009-07-02 10:35:00,18.8,18.84,18.79,18.81,315100.0,14.0604,14.0903,14.0529,14.0679,315100.0
2009-07-02 10:40:00,18.82,18.82,18.76,18.79,287800.0,14.0754,14.0754,14.0305,14.0529,287800.0
2009-07-02 10:45:00,18.8,18.8,18.77,18.78,123100.0,14.0604,14.0604,14.038,14.0455,123100.0
2009-07-02 10:50:00,18.78,18.78,18.76,18.77,121100.0,14.0455,14.0455,14.0305,14.038,121100.0
2009-07-02 10:55:00,18.77,18.77,18.73,18.74,178500.0,14.038,14.038,14.0081,14.0155,178500.0
2009-07-02 11:00:00,18.74,18.74,18.67,18.67,287000.0,14.0155,14.0155,13.9632,13.9632,287000.0
2009-07-02 11:05:00,18.68,18.69,18.64,18.68,178300.0,13.9707,13.9781,13.9408,13.9707,178300.0
2009-07-02 11:10:00,18.68,18.68,18.62,18.62,135700.0,13.9707,13.9707,13.9258,13.9258,135700.0
2009-07-02 11:15:00,18.62,18.65,18.6,18.63,282900.0,13.9258,13.9482,13.9108,13.9333,282900.0
2009-07-02 11:20:00,18.61,18.64,18.6,18.61,118400.0,13.9183,13.9408,13.9108,13.9183,118400.0
2009-07-02 11:25:00,18.61,18.62,18.59,18.6,103100.0,13.9183,13.9258,13.9034,13.9108,103100.0
2009-07-02 11:30:00,18.59,18.61,18.58,18.61,124700.0,13.9034,13.9183,13.8959,13.9183,124700.0
2009-07-02 11:35:00,18.6,18.64,18.58,18.64,139400.0,13.9108,13.9408,13.8959,13.9408,139400.0
2009-07-02 11:40:00,18.64,18.64,18.55,18.56,135400.0,13.9408,13.9408,13.8734,13.8809,135400.0
2009-07-02 11:45:00,18.55,18.58,18.53,18.57,122500.0,13.8734,13.8959,13.8585,13.8884,122500.0
2009-07-02 11:50:00,18.57,18.58,18.55,18.58,145900.0,13.8884,13.8959,13.8734,13.8959,145900.0
2009-07-02 11:55:00,18.58,18.59,18.55,18.55,102200.0,13.8959,13.9034,13.8734,13.8734,102200.0
2009-07-02 12:00:00,18.55,18.58,18.55,18.55,109400.0,13.8734,13.8959,13.8734,13.8734,109400.0
2009-07-02 12:05:00,18.55,18.56,18.52,18.53,194500.0,13.8734,13.8809,13.851,13.8585,194500.0
2009-07-02 12:10:00,18.53,18.55,18.51,18.53,114100.0,13.8585,13.8734,13.8435,13.8585,114100.0
2009-07-02 12:15:00,18.52,18.53,18.52,18.53,45800.0,13.851,13.8585,13.851,13.8585,45800.0
2009-07-02 12:20:00,18.53,18.56,18.52,18.55,110500.0,13.8585,13.8809,13.851,13.8734,110500.0
2009-07-02 12:25:00,18.55,18.57,18.54,18.57,103100.0,13.8734,13.8884,13.866,13.8884,103100.0
2009-07-02 12:30:00,18.57,18.63,18.56,18.62,224800.0,13.8884,13.9333,13.8809,13.9258,224800.0
2009-07-02 12:35:00,18.63,18.63,18.62,18.63,42100.0,13.9333,13.9333,13.9258,13.9333,42100.0
2009-07-02 12:40:00,18.63,18.63,18.59,18.6,81500.0,13.9333,13.9333,13.9034,13.9108,81500.0
2009-07-02 12:45:00,18.6,18.6,18.58,18.58,21100.0,13.9108,13.9108,13.8959,13.8959,21100.0
2009-07-02 12:50:00,18.58,18.6,18.57,18.6,71300.0,13.8959,13.9108,13.8884,13.9108,71300.0
2009-07-02 12:55:00,18.6,18.6,18.59,18.59,25400.0,13.9108,13.9108,13.9034,13.9034,25400.0
2009-07-02 13:00:00,18.6,18.62,18.59,18.62,57600.0,13.9108,13.9258,13.9034,13.9258,57600.0
2009-07-02 13:05:00,18.62,18.63,18.61,18.63,36700.0,13.9258,13.9333,13.9183,13.9333,36700.0
2009-07-02 13:10:00,18.63,18.63,18.59,18.61,76600.0,13.9333,13.9333,13.9034,13.9183,76600.0
2009-07-02 13:15:00,18.62,18.62,18.6,18.61,34000.0,13.9258,13.9258,13.9108,13.9183,34000.0
2009-07-02 13:20:00,18.61,18.61,18.57,18.58,79100.0,13.9183,13.9183,13.8884,13.8959,79100.0
2009-07-02 13:25:00,18.58,18.59,18.56,18.56,31800.0,13.8959,13.9034,13.8809,13.8809,31800.0
2009-07-02 13:30:00,18.56,18.57,18.54,18.54,68300.0,13.8809,13.8884,13.866,13.866,68300.0
2009-07-02 13:35:00,18.54,18.55,18.53,18.54,41500.0,13.866,13.8734,13.8585,13.866,41500.0
2009-07-02 13:40:00,18.53,18.58,18.53,18.56,123400.0,13.8585,13.8959,13.8585,13.8809,123400.0
2009-07-02 13:45:00,18.56,18.59,18.56,18.59,95800.0,13.8809,13.9034,13.8809,13.9034,95800.0
2009-07-02 13:50:00,18.59,18.6,18.56,18.57,111700.0,13.9034,13.9108,13.8809,13.8884,111700.0
2009-07-02 13:55:00,18.57,18.57,18.56,18.56,44300.0,13.8884,13.8884,13.8809,13.8809,44300.0
2009-07-02 14:00:00,18.57,18.6,18.55,18.6,120700.0,13.8884,13.9108,13.8734,13.9108,120700.0
2009-07-02 14:05:00,18.6,18.6,18.59,18.6,55900.0,13.9108,13.9108,13.9034,13.9108,55900.0
2009-07-02 14:10:00,18.6,18.6,18.57,18.58,167600.0,13.9108,13.9108,13.8884,13.8959,167600.0
2009-07-02 14:15:00,18.58,18.59,18.56,18.59,95500.0,13.8959,13.9034,13.8809,13.9034,95500.0
2009-07-02 14:20:00,18.59,18.63,18.58,18.63,61300.0,13.9034,13.9333,13.8959,13.9333,61300.0
2009-07-02 14:25:00,18.64,18.64,18.59,18.6,121100.0,13.9408,13.9408,13.9034,13.9108,121100.0
2009-07-02 14:30:00,18.6,18.63,18.57,18.63,57700.0,13.9108,13.9333,13.8884,13.9333,57700.0
2009-07-02 14:35:00,18.62,18.7,18.62,18.68,90800.0,13.9258,13.9856,13.9258,13.9707,90800.0
2009-07-02 14:40:00,18.69,18.69,18.67,18.67,111200.0,13.9781,13.9781,13.9632,13.9632,111200.0
2009-07-02 14:45:00,18.68,18.69,18.67,18.68,109800.0,13.9707,13.9781,13.9632,13.9707,109800.0
2009-07-02 14:50:00,18.68,18.72,18.68,18.71,122100.0,13.9707,14.0006,13.9707,13.9931,122100.0
2009-07-02 14:55:00,18.72,18.74,18.72,18.74,82400.0,14.0006,14.0155,14.0006,14.0155,82400.0
2009-07-02 15:00:00,18.74,18.75,18.73,18.74,137400.0,14.0155,14.023,14.0081,14.0155,137400.0
2009-07-02 15:05:00,18.75,18.76,18.74,18.75,103100.0,14.023,14.0305,14.0155,14.023,103100.0
2009-07-02 15:10:00,18.75,18.77,18.73,18.76,211400.0,14.023,14.038,14.0081,14.0305,211400.0
2009-07-02 15:15:00,18.76,18.77,18.76,18.76,43400.0,14.0305,14.038,14.0305,14.0305,43400.0
2009-07-02 15:20:00,18.76,18.77,18.64,18.66,236300.0,14.0305,14.038,13.9408,13.9557,236300.0
2009-07-02 15:25:00,18.67,18.68,18.63,18.66,221400.0,13.9632,13.9707,13.9333,13.9557,221400.0
2009-07-02 15:30:00,18.65,18.69,18.62,18.68,336100.0,13.9482,13.9781,13.9258,13.9707,336100.0
2009-07-02 15:35:00,18.68,18.74,18.65,18.73,443800.0,13.9707,14.0155,13.9482,14.0081,443800.0
2009-07-02 15:40:00,18.73,18.73,18.7,18.72,160700.0,14.0081,14.0081,13.9856,14.0006,160700.0
2009-07-02 15:45:00,18.72,18.73,18.71,18.72,139800.0,14.0006,14.0081,13.9931,14.0006,139800.0
2009-07-02 15:50:00,18.73,18.77,18.72,18.76,407000.0,14.0081,14.038,14.0006,14.0305,407000.0
2009-07-02 15:55:00,18.76,18.77,18.68,18.69,564700.0,14.0305,14.038,13.9707,13.9781,564700.0
2009-07-06 09:30:00,18.6,18.75,18.52,18.75,289100.0,13.9108,14.023,13.851,14.023,289100.0
2009-07-06 09:35:00,18.74,18.96,18.74,18.95,458000.0,14.0155,14.1801,14.0155,14.1726,458000.0
2009-07-06 09:40:00,18.96,19.01,18.9,18.9,407700.0,14.1801,14.2175,14.1352,14.1352,407700.0
2009-07-06 09:45:00,18.9,18.92,18.83,18.88,464600.0,14.1352,14.1502,14.0829,14.1202,464600.0
2009-07-06 09:50:00,18.89,18.92,18.82,18.84,430000.0,14.1277,14.1502,14.0754,14.0903,430000.0
2009-07-06 09:55:00,18.84,18.89,18.83,18.85,233100.0,14.0903,14.1277,14.0829,14.0978,233100.0
2009-07-06 10:00:00,18.86,18.91,18.73,18.78,434500.0,14.1053,14.1427,14.0081,14.0455,434500.0
2009-07-06 10:05:00,18.79,18.83,18.78,18.8,377300.0,14.0529,14.0829,14.0455,14.0604,377300.0
2009-07-06 10:10:00,18.8,18.82,18.78,18.79,242000.0,14.0604,14.0754,14.0455,14.0529,242000.0
2009-07-06 10:15:00,18.79,18.79,18.66,18.67,197300.0,14.0529,14.0529,13.9557,13.9632,197300.0
2009-07-06 10:20:00,18.66,18.67,18.56,18.56,349200.0,13.9557,13.9632,13.8809,13.8809,349200.0
2009-07-06 10:25:00,18.56,18.62,18.56,18.6,142600.0,13.8809,13.9258,13.8809,13.9108,142600.0
2009-07-06 10:30:00,18.6,18.67,18.57,18.66,316100.0,13.9108,13.9632,13.8884,13.9557,316100.0
2009-07-06 10:35:00,18.66,18.71,18.66,18.7,151600.0,13.9557,13.9931,13.9557,13.9856,151600.0
2009-07-06 10:40:00,18.7,18.71,18.62,18.65,258200.0,13.9856,13.9931,13.9258,13.9482,258200.0
2009-07-06 10:45:00,18.64,18.75,18.64,18.73,229800.0,13.9408,14.023,13.9408,14.0081,229800.0
2009-07-06 10:50:00,18.73,18.74,18.69,18.73,111200.0,14.0081,14.0155,13.9781,14.0081,111200.0
2009-07-06 10:55:00,18.73,18.79,18.73,18.79,69500.0,14.0081,14.0529,14.0081,14.0529,69500.0
2009-07-06 11:00:00,18.78,18.79,18.78,18.78,60700.0,14.0455,14.0529,14.0455,14.0455,60700.0
2009-07-06 11:05:00,18.78,18.81,18.78,18.8,129100.0,14.0455,14.0679,14.0455,14.0604,129100.0
2009-07-06 11:10:00,18.8,18.84,18.8,18.82,91400.0,14.0604,14.0903,14.0604,14.0754,91400.0
2009-07-06 11:15:00,18.82,18.87,18.82,18.86,82200.0,14.0754,14.1128,14.0754,14.1053,82200.0
2009-07-06 11:20:00,18.87,18.92,18.86,18.9,213900.0,14.1128,14.1502,14.1053,14.1352,213900.0
2009-07-06 11:25:00,18.9,18.94,18.9,18.91,135200.0,14.1352,14.1651,14.1352,14.1427,135200.0
2009-07-06 11:30:00,18.91,18.92,18.9,18.92,131900.0,14.1427,14.1502,14.1352,14.1502,131900.0
2009-07-06 11:35:00,18.92,18.95,18.91,18.91,126600.0,14.1502,14.1726,14.1427,14.1427,126600.0
2009-07-06 11:40:00,18.91,18.92,18.87,18.89,123400.0,14.1427,14.1502,14.1128,14.1277,123400.0
2009-07-06 11:45:00,18.88,18.9,18.88,18.9,73800.0,14.1202,14.1352,14.1202,14.1352,73800.0
2009-07-06 11:50:00,18.89,18.9,18.88,18.88,76700.0,14.1277,14.1352,14.1202,14.1202,76700.0
2009-07-06 11:55:00,18.88,18.89,18.82,18.82,56100.0,14.1202,14.1277,14.0754,14.0754,56100.0
2009-07-06 12:00:00,18.82,18.84,18.82,18.83,51700.0,14.0754,14.0903,14.0754,14.0829,51700.0
2009-07-06 12:05:00,18.83,18.84,18.83,18.83,24700.0,14.0829,14.0903,14.0829,14.0829,24700.0
2009-07-06 12:10:00,18.83,18.84,18.8,18.82,71100.0,14.0829,14.0903,14.0604,14.0754,71100.0
2009-07-06 12:15:00,18.82,18.85,18.82,18.85,32700.0,14.0754,14.0978,14.0754,14.0978,32700.0
2009-07-06 12:20:00,18.85,18.88,18.84,18.88,99300.0,14.0978,14.1202,14.0903,14.1202,99300.0
2009-07-06 12:25:00,18.88,18.88,18.86,18.86,29900.0,14.1202,14.1202,14.1053,14.1053,29900.0
2009-07-06 12:30:00,18.86,18.87,18.86,18.87,39700.0,14.1053,14.1128,14.1053,14.1128,39700.0
2009-07-06 12:35:00,18.86,18.87,18.86,18.87,28400.0,14.1053,14.1128,14.1053,14.1128,28400.0
2009-07-06 12:40:00,18.86,18.88,18.86,18.88,56100.0,14.1053,14.1202,14.1053,14.1202,56100.0
2009-07-06 12:45:00,18.88,18.92,18.87,18.92,58800.0,14.1202,14.1502,14.1128,14.1502,58800.0
2009-07-06 12:50:00,18.91,18.92,18.89,18.89,43000.0,14.1427,14.1502,14.1277,14.1277,43000.0
2009-07-06 12:55:00,18.89,18.92,18.89,18.92,40900.0,14.1277,14.1502,14.1277,14.1502,40900.0
2009-07-06 13:00:00,18.91,18.95,18.91,18.94,91000.0,14.1427,14.1726,14.1427,14.1651,91000.0
2009-07-06 13:05:00,18.95,18.95,18.93,18.95,50800.0,14.1726,14.1726,14.1576,14.1726,50800.0
2009-07-06 13:10:00,18.95,18.95,18.94,18.95,27900.0,14.1726,14.1726,14.1651,14.1726,27900.0
2009-07-06 13:15:00,18.95,19.05,18.94,19.05,294900.0,14.1726,14.2474,14.1651,14.2474,294900.0
2009-07-06 13:20:00,19.04,19.05,19.03,19.03,53000.0,14.2399,14.2474,14.2324,14.2324,53000.0
2009-07-06 13:25:00,19.03,19.04,19.0,19.0,78200.0,14.2324,14.2399,14.21,14.21,78200.0
2009-07-06 13:30:00,19.0,19.0,18.97,18.97,86900.0,14.21,14.21,14.1876,14.1876,86900.0
2009-07-06 13:35:00,18.97,18.98,18.95,18.95,27500.0,14.1876,14.195,14.1726,14.1726,27500.0
2009-07-06 13:40:00,18.95,18.96,18.95,18.95,46300.0,14.1726,14.1801,14.1726,14.1726,46300.0
2009-07-06 13:45:00,18.94,18.95,18.9,18.9,46100.0,14.1651,14.1726,14.1352,14.1352,46100.0
2009-07-06 13:50:00,18.9,18.93,18.9,18.93,101100.0,14.1352,14.1576,14.1352,14.1576,101100.0
2009-07-06 13:55:00,18.92,18.93,18.89,18.89,53400.0,14.1502,14.1576,14.1277,14.1277,53400.0
2009-07-06 14:00:00,18.89,18.91,18.89,18.91,34100.0,14.1277,14.1427,14.1277,14.1427,34100.0
2009-07-06 14:05:00,18.9,18.93,18.89,18.9,104400.0,14.1352,14.1576,14.1277,14.1352,104400.0
2009-07-06 14:10:00,18.89,18.9,18.88,18.88,68000.0,14.1277,14.1352,14.1202,14.1202,68000.0
2009-07-06 14:15:00,18.88,18.89,18.87,18.87,52900.0,14.1202,14.1277,14.1128,14.1128,52900.0
2009-07-06 14:20:00,18.87,18.88,18.82,18.84,432200.0,14.1128,14.1202,14.0754,14.0903,432200.0
2009-07-06 14:25:00,18.84,18.88,18.82,18.88,79600.0,14.0903,14.1202,14.0754,14.1202,79600.0
2009-07-06 14:30:00,18.88,18.91,18.86,18.9,91200.0,14.1202,14.1427,14.1053,14.1352,91200.0
2009-07-06 14:35:00,18.91,18.91,18.86,18.86,85100.0,14.1427,14.1427,14.1053,14.1053,85100.0
2009-07-06 14:40:00,18.87,18.87,18.81,18.83,107400.0,14.1128,14.1128,14.0679,14.0829,107400.0
2009-07-06 14:45:00,18.83,18.85,18.82,18.83,98900.0,14.0829,14.0978,14.0754,14.0829,98900.0
2009-07-06 14:50:00,18.83,18.84,18.8,18.81,96600.0,14.0829,14.0903,14.0604,14.0679,96600.0
2009-07-06 14:55:00,18.81,18.84,18.81,18.84,82600.0,14.0679,14.0903,14.0679,14.0903,82600.0
2009-07-06 15:00:00,18.83,18.92,18.83,18.9,172100.0,14.0829,14.1502,14.0829,14.1352,172100.0
2009-07-06 15:05:00,18.88,18.92,18.87,18.9,136600.0,14.1202,14.1502,14.1128,14.1352,136600.0
2009-07-06 15:10:00,18.9,18.91,18.83,18.84,75000.0,14.1352,14.1427,14.0829,14.0903,75000.0
2009-07-06 15:15:00,18.83,18.85,18.82,18.82,92300.0,14.0829,14.0978,14.0754,14.0754,92300.0
2009-07-06 15:20:00,18.82,18.83,18.8,18.83,110500.0,14.0754,14.0829,14.0604,14.0829,110500.0
2009-07-06 15:25:00,18.83,18.84,18.81,18.81,81200.0,14.0829,14.0903,14.0679,14.0679,81200.0
2009-07-06 15:30:00,18.83,18.83,18.75,18.77,242600.0,14.0829,14.0829,14.023,14.038,242600.0
2009-07-06 15:35:00,18.76,18.78,18.76,18.77,173500.0,14.0305,14.0455,14.0305,14.038,173500.0
2009-07-06 15:40:00,18.77,18.8,18.76,18.79,209000.0,14.038,14.0604,14.0305,14.0529,209000.0
2009-07-06 15:45:00,18.79,18.84,18.78,18.83,212700.0,14.0529,14.0903,14.0455,14.0829,212700.0
2009-07-06 15:50:00,18.82,18.85,18.82,18.83,195300.0,14.0754,14.0978,14.0754,14.0829,195300.0
2009-07-06 15:55:00,18.83,18.85,18.81,18.85,314500.0,14.0829,14.0978,14.0679,14.0978,314500.0
2009-07-07 09:30:00,18.87,18.88,18.76,18.78,140600.0,14.1128,14.1202,14.0305,14.0455,140600.0
2009-07-07 09:35:00,18.77,18.79,18.7,18.75,174200.0,14.038,14.0529,13.9856,14.023,174200.0
2009-07-07 09:40:00,18.75,18.76,18.65,18.65,201200.0,14.023,14.0305,13.9482,13.9482,201200.0
2009-07-07 09:45:00,18.65,18.78,18.62,18.7,222400.0,13.9482,14.0455,13.9258,13.9856,222400.0
2009-07-07 09:50:00,18.71,18.81,18.71,18.8,186500.0,13.9931,14.0679,13.9931,14.0604,186500.0
2009-07-07 09:55:00,18.8,18.81,18.69,18.73,86200.0,14.0604,14.0679,13.9781,14.0081,86200.0
2009-07-07 10:00:00,18.73,18.73,18.66,18.67,77100.0,14.0081,14.0081,13.9557,13.9632,77100.0
2009-07-07 10:05:00,18.67,18.73,18.65,18.68,94900.0,13.9632,14.0081,13.9482,13.9707,94900.0
2009-07-07 10:10:00,18.67,18.69,18.6,18.64,93000.0,13.9632,13.9781,13.9108,13.9408,93000.0
2009-07-07 10:15:00,18.64,18.66,18.6,18.63,171300.0,13.9408,13.9557,13.9108,13.9333,171300.0
2009-07-07 10:20:00,18.63,18.69,18.63,18.63,55200.0,13.9333,13.9781,13.9333,13.9333,55200.0
2009-07-07 10:25:00,18.63,18.68,18.63,18.65,93300.0,13.9333,13.9707,13.9333,13.9482,93300.0
2009-07-07 10:30:00,18.66,18.66,18.63,18.63,54300.0,13.9557,13.9557,13.9333,13.9333,54300.0
2009-07-07 10:35:00,18.63,18.65,18.62,18.63,93100.0,13.9333,13.9482,13.9258,13.9333,93100.0
2009-07-07 10:40:00,18.63,18.66,18.63,18.63,88900.0,13.9333,13.9557,13.9333,13.9333,88900.0
2009-07-07 10:45:00,18.64,18.65,18.63,18.65,96200.0,13.9408,13.9482,13.9333,13.9482,96200.0
2009-07-07 10:50:00,18.63,18.66,18.63,18.65,144700.0,13.9333,13.9557,13.9333,13.9482,144700.0
2009-07-07 10:55:00,18.65,18.68,18.65,18.68,65100.0,13.9482,13.9707,13.9482,13.9707,65100.0
2009-07-07 11:00:00,18.67,18.72,18.65,18.7,241600.0,13.9632,14.0006,13.9482,13.9856,241600.0
2009-07-07 11:05:00,18.7,18.75,18.7,18.74,179400.0,13.9856,14.023,13.9856,14.0155,179400.0
2009-07-07 11:10:00,18.75,18.75,18.74,18.74,32400.0,14.023,14.023,14.0155,14.0155,32400.0
2009-07-07 11:15:00,18.74,18.77,18.74,18.76,138100.0,14.0155,14.038,14.0155,14.0305,138100.0
2009-07-07 11:20:00,18.77,18.78,18.76,18.77,90800.0,14.038,14.0455,14.0305,14.038,90800.0
2009-07-07 11:25:00,18.77,18.81,18.7,18.7,288900.0,14.038,14.0679,13.9856,13.9856,288900.0
2009-07-07 11:30:00,18.7,18.77,18.7,18.76,153800.0,13.9856,14.038,13.9856,14.0305,153800.0
2009-07-07 11:35:00,18.76,18.77,18.7,18.71,63200.0,14.0305,14.038,13.9856,13.9931,63200.0
2009-07-07 11:40:00,18.71,18.73,18.67,18.68,74300.0,13.9931,14.0081,13.9632,13.9707,74300.0
2009-07-07 11:45:00,18.67,18.67,18.63,18.63,97300.0,13.9632,13.9632,13.9333,13.9333,97300.0
2009-07-07 11:50:00,18.63,18.67,18.63,18.66,52300.0,13.9333,13.9632,13.9333,13.9557,52300.0
2009-07-07 11:55:00,18.67,18.69,18.66,18.67,128900.0,13.9632,13.9781,13.9557,13.9632,128900.0
2009-07-07 12:00:00,18.67,18.68,18.65,18.65,152600.0,13.9632,13.9707,13.9482,13.9482,152600.0
2009-07-07 12:05:00,18.65,18.66,18.6,18.61,81600.0,13.9482,13.9557,13.9108,13.9183,81600.0
2009-07-07 12:10:00,18.61,18.63,18.6,18.62,54300.0,13.9183,13.9333,13.9108,13.9258,54300.0
2009-07-07 12:15:00,18.61,18.63,18.6,18.62,23500.0,13.9183,13.9333,13.9108,13.9258,23500.0
2009-07-07 12:20:00,18.62,18.63,18.6,18.6,30700.0,13.9258,13.9333,13.9108,13.9108,30700.0
2009-07-07 12:25:00,18.6,18.63,18.58,18.58,88700.0,13.9108,13.9333,13.8959,13.8959,88700.0
2009-07-07 12:30:00,18.58,18.59,18.57,18.58,24500.0,13.8959,13.9034,13.8884,13.8959,24500.0
2009-07-07 12:35:00,18.58,18.58,18.57,18.57,24800.0,13.8959,13.8959,13.8884,13.8884,24800.0
2009-07-07 12:40:00,18.57,18.6,18.57,18.59,37100.0,13.8884,13.9108,13.8884,13.9034,37100.0
2009-07-07 12:45:00,18.6,18.62,18.59,18.61,23800.0,13.9108,13.9258,13.9034,13.9183,23800.0
2009-07-07 12:50:00,18.61,18.63,18.6,18.62,37100.0,13.9183,13.9333,13.9108,13.9258,37100.0
2009-07-07 12:55:00,18.61,18.63,18.61,18.63,15300.0,13.9183,13.9333,13.9183,13.9333,15300.0
2009-07-07 13:00:00,18.62,18.64,18.61,18.63,50700.0,13.9258,13.9408,13.9183,13.9333,50700.0
2009-07-07 13:05:00,18.64,18.67,18.63,18.67,27900.0,13.9408,13.9632,13.9333,13.9632,27900.0
2009-07-07 13:10:00,18.67,18.74,18.66,18.74,75800.0,13.9632,14.0155,13.9557,14.0155,75800.0
2009-07-07 13:15:00,18.74,18.74,18.7,18.7,17000.0,14.0155,14.0155,13.9856,13.9856,17000.0
2009-07-07 13:20:00,18.7,18.72,18.67,18.67,50000.0,13.9856,14.0006,13.9632,13.9632,50000.0
2009-07-07 13:25:00,18.68,18.71,18.67,18.7,22600.0,13.9707,13.9931,13.9632,13.9856,22600.0
2009-07-07 13:30:00,18.7,18.74,18.7,18.72,52100.0,13.9856,14.0155,13.9856,14.0006,52100.0
2009-07-07 13:35:00,18.71,18.72,18.67,18.68,40700.0,13.9931,14.0006,13.9632,13.9707,40700.0
2009-07-07 13:40:00,18.68,18.7,18.67,18.69,31700.0,13.9707,13.9856,13.9632,13.9781,31700.0
2009-07-07 13:45:00,18.68,18.71,18.67,18.67,43900.0,13.9707,13.9931,13.9632,13.9632,43900.0
2009-07-07 13:50:00,18.68,18.68,18.65,18.65,29500.0,13.9707,13.9707,13.9482,13.9482,29500.0
2009-07-07 13:55:00,18.65,18.67,18.63,18.67,36600.0,13.9482,13.9632,13.9333,13.9632,36600.0
2009-07-07 14:00:00,18.67,18.68,18.66,18.67,12700.0,13.9632,13.9707,13.9557,13.9632,12700.0
2009-07-07 14:05:00,18.68,18.68,18.61,18.62,86500.0,13.9707,13.9707,13.9183,13.9258,86500.0
2009-07-07 14:10:00,18.61,18.67,18.61,18.64,68300.0,13.9183,13.9632,13.9183,13.9408,68300.0
2009-07-07 14:15:00,18.65,18.65,18.59,18.61,45500.0,13.9482,13.9482,13.9034,13.9183,45500.0
2009-07-07 14:20:00,18.61,18.63,18.6,18.63,22000.0,13.9183,13.9333,13.9108,13.9333,22000.0
2009-07-07 14:25:00,18.63,18.71,18.63,18.71,188000.0,13.9333,13.9931,13.9333,13.9931,188000.0
2009-07-07 14:30:00,18.7,18.72,18.68,18.72,113900.0,13.9856,14.0006,13.9707,14.0006,113900.0
2009-07-07 14:35:00,18.72,18.77,18.72,18.74,107700.0,14.0006,14.038,14.0006,14.0155,107700.0
2009-07-07 14:40:00,18.74,18.77,18.72,18.73,93300.0,14.0155,14.038,14.0006,14.0081,93300.0
2009-07-07 14:45:00,18.73,18.74,18.72,18.73,178800.0,14.0081,14.0155,14.0006,14.0081,178800.0
2009-07-07 14:50:00,18.72,18.75,18.71,18.72,397000.0,14.0006,14.023,13.9931,14.0006,397000.0
2009-07-07 14:55:00,18.72,18.73,18.7,18.7,243300.0,14.0006,14.0081,13.9856,13.9856,243300.0
2009-07-07 15:00:00,18.7,18.72,18.67,18.67,165100.0,13.9856,14.0006,13.9632,13.9632,165100.0
2009-07-07 15:05:00,18.67,18.7,18.65,18.69,452100.0,13.9632,13.9856,13.9482,13.9781,452100.0
2009-07-07 15:10:00,18.69,18.69,18.66,18.66,72600.0,13.9781,13.9781,13.9557,13.9557,72600.0
2009-07-07 15:15:00,18.66,18.7,18.66,18.69,125300.0,13.9557,13.9856,13.9557,13.9781,125300.0
2009-07-07 15:20:00,18.68,18.68,18.64,18.65,227500.0,13.9707,13.9707,13.9408,13.9482,227500.0
2009-07-07 15:25:00,18.64,18.71,18.64,18.7,122800.0,13.9408,13.9931,13.9408,13.9856,122800.0
2009-07-07 15:30:00,18.7,18.71,18.69,18.7,151200.0,13.9856,13.9931,13.9781,13.9856,151200.0
2009-07-07 15:35:00,18.7,18.73,18.7,18.71,133300.0,13.9856,14.0081,13.9856,13.9931,133300.0
2009-07-07 15:40:00,18.71,18.72,18.67,18.68,306000.0,13.9931,14.0006,13.9632,13.9707,306000.0
2009-07-07 15:45:00,18.68,18.72,18.63,18.63,448400.0,13.9707,14.0006,13.9333,13.9333,448400.0
2009-07-07 15:50:00,18.63,18.65,18.61,18.62,276000.0,13.9333,13.9482,13.9183,13.9258,276000.0
2009-07-07 15:55:00,18.62,18.65,18.61,18.63,352200.0,13.9258,13.9482,13.9183,13.9333,352200.0
2009-07-08 09:30:00,18.68,18.88,18.63,18.77,426100.0,13.9707,14.1202,13.9333,14.038,426100.0
2009-07-08 09:35:00,18.76,18.95,18.75,18.75,409600.0,14.0305,14.1726,14.023,14.023,409600.0
2009-07-08 09:40:00,18.75,18.88,18.75,18.79,321100.0,14.023,14.1202,14.023,14.0529,321100.0
2009-07-08 09:45:00,18.78,18.85,18.76,18.76,351900.0,14.0455,14.0978,14.0305,14.0305,351900.0
2009-07-08 09:50:00,18.77,18.77,18.66,18.72,218600.0,14.038,14.038,13.9557,14.0006,218600.0
2009-07-08 09:55:00,18.72,18.74,18.65,18.67,667400.0,14.0006,14.0155,13.9482,13.9632,667400.0
2009-07-08 10:00:00,18.68,18.74,18.65,18.72,241700.0,13.9707,14.0155,13.9482,14.0006,241700.0
2009-07-08 10:05:00,18.73,18.8,18.67,18.71,281900.0,14.0081,14.0604,13.9632,13.9931,281900.0
2009-07-08 10:10:00,18.71,18.71,18.65,18.71,363400.0,13.9931,13.9931,13.9482,13.9931,363400.0
2009-07-08 10:15:00,18.71,18.73,18.69,18.7,141900.0,13.9931,14.0081,13.9781,13.9856,141900.0
2009-07-08 10:20:00,18.7,18.72,18.64,18.69,166500.0,13.9856,14.0006,13.9408,13.9781,166500.0
2009-07-08 10:25:00,18.69,18.69,18.61,18.65,112400.0,13.9781,13.9781,13.9183,13.9482,112400.0
2009-07-08 10:30:00,18.65,18.65,18.56,18.63,142300.0,13.9482,13.9482,13.8809,13.9333,142300.0
2009-07-08 10:35:00,18.62,18.63,18.59,18.62,470200.0,13.9258,13.9333,13.9034,13.9258,470200.0
2009-07-08 10:40:00,18.62,18.67,18.62,18.66,188900.0,13.9258,13.9632,13.9258,13.9557,188900.0
2009-07-08 10:45:00,18.66,18.66,18.63,18.66,192400.0,13.9557,13.9557,13.9333,13.9557,192400.0
2009-07-08 10:50:00,18.63,18.65,18.57,18.57,106200.0,13.9333,13.9482,13.8884,13.8884,106200.0
2009-07-08 10:55:00,18.57,18.58,18.53,18.53,116000.0,13.8884,13.8959,13.8585,13.8585,116000.0
2009-07-08 11:00:00,18.54,18.56,18.52,18.54,163700.0,13.866,13.8809,13.851,13.866,163700.0
2009-07-08 11:05:00,18.54,18.55,18.47,18.48,171800.0,13.866,13.8734,13.8136,13.8211,171800.0
2009-07-08 11:10:00,18.49,18.54,18.49,18.54,61500.0,13.8286,13.866,13.8286,13.866,61500.0
2009-07-08 11:15:00,18.54,18.54,18.5,18.52,129100.0,13.866,13.866,13.836,13.851,129100.0
2009-07-08 11:20:00,18.52,18.53,18.47,18.49,92800.0,13.851,13.8585,13.8136,13.8286,92800.0
2009-07-08 11:25:00,18.49,18.51,18.44,18.44,72100.0,13.8286,13.8435,13.7912,13.7912,72100.0
2009-07-08 11:30:00,18.44,18.53,18.44,18.53,179400.0,13.7912,13.8585,13.7912,13.8585,179400.0
2009-07-08 11:35:00,18.52,18.52,18.47,18.47,96900.0,13.851,13.851,13.8136,13.8136,96900.0
2009-07-08 11:40:00,18.47,18.51,18.47,18.51,51200.0,13.8136,13.8435,13.8136,13.8435,51200.0
2009-07-08 11:45:00,18.51,18.52,18.49,18.5,99500.0,13.8435,13.851,13.8286,13.836,99500.0
2009-07-08 11:50:00,18.5,18.52,18.46,18.46,259500.0,13.836,13.851,13.8061,13.8061,259500.0
2009-07-08 11:55:00,18.48,18.52,18.46,18.52,63000.0,13.8211,13.851,13.8061,13.851,63000.0
2009-07-08 12:00:00,18.52,18.53,18.5,18.51,44400.0,13.851,13.8585,13.836,13.8435,44400.0
2009-07-08 12:05:00,18.51,18.53,18.51,18.53,39600.0,13.8435,13.8585,13.8435,13.8585,39600.0
2009-07-08 12:10:00,18.52,18.53,18.49,18.5,105600.0,13.851,13.8585,13.8286,13.836,105600.0
2009-07-08 12:15:00,18.49,18.51,18.44,18.45,73900.0,13.8286,13.8435,13.7912,13.7987,73900.0
2009-07-08 12:20:00,18.45,18.47,18.43,18.47,84800.0,13.7987,13.8136,13.7837,13.8136,84800.0
2009-07-08 12:25:00,18.48,18.5,18.45,18.45,51300.0,13.8211,13.836,13.7987,13.7987,51300.0
2009-07-08 12:30:00,18.45,18.5,18.45,18.49,62100.0,13.7987,13.836,13.7987,13.8286,62100.0
2009-07-08 12:35:00,18.5,18.5,18.47,18.48,66200.0,13.836,13.836,13.8136,13.8211,66200.0
2009-07-08 12:40:00,18.47,18.48,18.46,18.47,59500.0,13.8136,13.8211,13.8061,13.8136,59500.0
2009-07-08 12:45:00,18.48,18.5,18.47,18.47,61600.0,13.8211,13.836,13.8136,13.8136,61600.0
2009-07-08 12:50:00,18.47,18.51,18.47,18.5,138100.0,13.8136,13.8435,13.8136,13.836,138100.0
2009-07-08 12:55:00,18.51,18.51,18.48,18.5,177900.0,13.8435,13.8435,13.8211,13.836,177900.0
2009-07-08 13:00:00,18.49,18.56,18.49,18.55,510000.0,13.8286,13.8809,13.8286,13.8734,510000.0
2009-07-08 13:05:00,18.56,18.58,18.52,18.52,470300.0,13.8809,13.8959,13.851,13.851,470300.0
2009-07-08 13:10:00,18.52,18.55,18.51,18.52,389700.0,13.851,13.8734,13.8435,13.851,389700.0
2009-07-08 13:15:00,18.53,18.54,18.52,18.52,69100.0,13.8585,13.866,13.851,13.851,69100.0
2009-07-08 13:20:00,18.52,18.56,18.52,18.53,268800.0,13.851,13.8809,13.851,13.8585,268800.0
2009-07-08 13:25:00,18.54,18.62,18.54,18.61,585000.0,13.866,13.9258,13.866,13.9183,585000.0
2009-07-08 13:30:00,18.61,18.63,18.58,18.6,449100.0,13.9183,13.9333,13.8959,13.9108,449100.0
2009-07-08 13:35:00,18.61,18.61,18.56,18.58,248600.0,13.9183,13.9183,13.8809,13.8959,248600.0
2009-07-08 13:40:00,18.58,18.6,18.57,18.59,210000.0,13.8959,13.9108,13.8884,13.9034,210000.0
2009-07-08 13:45:00,18.58,18.6,18.57,18.6,42600.0,13.8959,13.9108,13.8884,13.9108,42600.0
2009-07-08 13:50:00,18.6,18.6,18.56,18.59,82300.0,13.9108,13.9108,13.8809,13.9034,82300.0
2009-07-08 13:55:00,18.6,18.61,18.57,18.59,144000.0,13.9108,13.9183,13.8884,13.9034,144000.0
2009-07-08 14:00:00,18.58,18.61,18.58,18.58,184600.0,13.8959,13.9183,13.8959,13.8959,184600.0
2009-07-08 14:05:00,18.59,18.59,18.55,18.57,181000.0,13.9034,13.9034,13.8734,13.8884,181000.0
2009-07-08 14:10:00,18.57,18.6,18.55,18.58,279700.0,13.8884,13.9108,13.8734,13.8959,279700.0
2009-07-08 14:15:00,18.59,18.59,18.52,18.52,206400.0,13.9034,13.9034,13.851,13.851,206400.0
2009-07-08 14:20:00,18.52,18.57,18.5,18.51,287200.0,13.851,13.8884,13.836,13.8435,287200.0
2009-07-08 14:25:00,18.51,18.51,18.46,18.49,125600.0,13.8435,13.8435,13.8061,13.8286,125600.0
2009-07-08 14:30:00,18.5,18.5,18.43,18.44,209500.0,13.836,13.836,13.7837,13.7912,209500.0
2009-07-08 14:35:00,18.45,18.5,18.44,18.49,156700.0,13.7987,13.836,13.7912,13.8286,156700.0
2009-07-08 14:40:00,18.49,18.49,18.47,18.47,77000.0,13.8286,13.8286,13.8136,13.8136,77000.0
2009-07-08 14:45:00,18.48,18.49,18.45,18.45,153700.0,13.8211,13.8286,13.7987,13.7987,153700.0
2009-07-08 14:50:00,18.46,18.51,18.45,18.49,242600.0,13.8061,13.8435,13.7987,13.8286,242600.0
2009-07-08 14:55:00,18.49,18.51,18.46,18.5,257500.0,13.8286,13.8435,13.8061,13.836,257500.0
2009-07-08 15:00:00,18.5,18.56,18.49,18.56,326800.0,13.836,13.8809,13.8286,13.8809,326800.0
2009-07-08 15:05:00,18.56,18.59,18.53,18.58,410900.0,13.8809,13.9034,13.8585,13.8959,410900.0
2009-07-08 15:10:00,18.58,18.59,18.54,18.58,189100.0,13.8959,13.9034,13.866,13.8959,189100.0
2009-07-08 15:15:00,18.58,18.63,18.57,18.61,453600.0,13.8959,13.9333,13.8884,13.9183,453600.0
2009-07-08 15:20:00,18.62,18.65,18.61,18.63,292000.0,13.9258,13.9482,13.9183,13.9333,292000.0
2009-07-08 15:25:00,18.63,18.64,18.6,18.63,558900.0,13.9333,13.9408,13.9108,13.9333,558900.0
2009-07-08 15:30:00,18.63,18.69,18.62,18.68,385700.0,13.9333,13.9781,13.9258,13.9707,385700.0
2009-07-08 15:35:00,18.68,18.75,18.68,18.75,311100.0,13.9707,14.023,13.9707,14.023,311100.0
2009-07-08 15:40:00,18.74,18.83,18.74,18.83,356600.0,14.0155,14.0829,14.0155,14.0829,356600.0
2009-07-08 15:45:00,18.82,18.89,18.82,18.85,699100.0,14.0754,14.1277,14.0754,14.0978,699100.0
2009-07-08 15:50:00,18.86,18.86,18.77,18.82,475200.0,14.1053,14.1053,14.038,14.0754,475200.0
2009-07-08 15:55:00,18.82,18.87,18.81,18.83,993200.0,14.0754,14.1128,14.0679,14.0829,993200.0
2009-07-09 09:30:00,18.98,19.0,18.9,18.94,168800.0,14.195,14.21,14.1352,14.1651,168800.0
2009-07-09 09:35:00,18.95,18.96,18.74,18.74,246400.0,14.1726,14.1801,14.0155,14.0155,246400.0
2009-07-09 09:40:00,18.75,18.75,18.62,18.7,212500.0,14.023,14.023,13.9258,13.9856,212500.0
2009-07-09 09:45:00,18.69,18.78,18.67,18.69,144400.0,13.9781,14.0455,13.9632,13.9781,144400.0
2009-07-09 09:50:00,18.67,18.79,18.63,18.78,133100.0,13.9632,14.0529,13.9333,14.0455,133100.0
2009-07-09 09:55:00,18.78,18.8,18.75,18.78,101500.0,14.0455,14.0604,14.023,14.0455,101500.0
2009-07-09 10:00:00,18.79,18.84,18.73,18.8,220000.0,14.0529,14.0903,14.0081,14.0604,220000.0
2009-07-09 10:05:00,18.81,18.91,18.77,18.91,160700.0,14.0679,14.1427,14.038,14.1427,160700.0
2009-07-09 10:10:00,18.91,18.91,18.84,18.89,111900.0,14.1427,14.1427,14.0903,14.1277,111900.0
2009-07-09 10:15:00,18.89,18.89,18.85,18.88,154000.0,14.1277,14.1277,14.0978,14.1202,154000.0
2009-07-09 10:20:00,18.88,18.89,18.84,18.88,159200.0,14.1202,14.1277,14.0903,14.1202,159200.0
2009-07-09 10:25:00,18.88,18.88,18.75,18.83,218700.0,14.1202,14.1202,14.023,14.0829,218700.0
2009-07-09 10:30:00,18.83,18.87,18.77,18.85,230800.0,14.0829,14.1128,14.038,14.0978,230800.0
2009-07-09 10:35:00,18.85,18.91,18.85,18.87,103900.0,14.0978,14.1427,14.0978,14.1128,103900.0
2009-07-09 10:40:00,18.87,18.9,18.86,18.89,77900.0,14.1128,14.1352,14.1053,14.1277,77900.0
2009-07-09 10:45:00,18.89,18.9,18.81,18.82,163200.0,14.1277,14.1352,14.0679,14.0754,163200.0
2009-07-09 10:50:00,18.82,18.89,18.81,18.87,122200.0,14.0754,14.1277,14.0679,14.1128,122200.0
2009-07-09 10:55:00,18.88,18.88,18.83,18.86,116900.0,14.1202,14.1202,14.0829,14.1053,116900.0
2009-07-09 11:00:00,18.87,18.87,18.81,18.83,255500.0,14.1128,14.1128,14.0679,14.0829,255500.0
2009-07-09 11:05:00,18.82,18.83,18.72,18.77,232200.0,14.0754,14.0829,14.0006,14.038,232200.0
2009-07-09 11:10:00,18.77,18.78,18.71,18.71,110200.0,14.038,14.0455,13.9931,13.9931,110200.0
2009-07-09 11:15:00,18.71,18.77,18.68,18.77,130000.0,13.9931,14.038,13.9707,14.038,130000.0
2009-07-09 11:20:00,18.77,18.83,18.76,18.82,125600.0,14.038,14.0829,14.0305,14.0754,125600.0
2009-07-09 11:25:00,18.83,18.83,18.79,18.8,142600.0,14.0829,14.0829,14.0529,14.0604,142600.0
2009-07-09 11:30:00,18.8,18.81,18.74,18.8,109100.0,14.0604,14.0679,14.0155,14.0604,109100.0
2009-07-09 11:35:00,18.81,18.85,18.8,18.83,120900.0,14.0679,14.0978,14.0604,14.0829,120900.0
2009-07-09 11:40:00,18.84,18.89,18.83,18.88,95100.0,14.0903,14.1277,14.0829,14.1202,95100.0
2009-07-09 11:45:00,18.89,18.91,18.86,18.86,61200.0,14.1277,14.1427,14.1053,14.1053,61200.0
2009-07-09 11:50:00,18.86,18.9,18.86,18.89,49700.0,14.1053,14.1352,14.1053,14.1277,49700.0
2009-07-09 11:55:00,18.9,18.9,18.88,18.9,70400.0,14.1352,14.1352,14.1202,14.1352,70400.0
2009-07-09 12:00:00,18.9,18.91,18.88,18.89,214200.0,14.1352,14.1427,14.1202,14.1277,214200.0
2009-07-09 12:05:00,18.9,18.9,18.89,18.89,49900.0,14.1352,14.1352,14.1277,14.1277,49900.0
2009-07-09 12:10:00,18.89,18.9,18.88,18.88,47700.0,14.1277,14.1352,14.1202,14.1202,47700.0
2009-07-09 12:15:00,18.88,18.9,18.88,18.89,62500.0,14.1202,14.1352,14.1202,14.1277,62500.0
2009-07-09 12:20:00,18.89,18.9,18.88,18.89,109700.0,14.1277,14.1352,14.1202,14.1277,109700.0
2009-07-09 12:25:00,18.89,18.92,18.89,18.89,236800.0,14.1277,14.1502,14.1277,14.1277,236800.0
2009-07-09 12:30:00,18.9,18.9,18.89,18.89,18300.0,14.1352,14.1352,14.1277,14.1277,18300.0
2009-07-09 12:35:00,18.9,18.9,18.89,18.89,52900.0,14.1352,14.1352,14.1277,14.1277,52900.0
2009-07-09 12:40:00,18.89,18.9,18.88,18.89,56600.0,14.1277,14.1352,14.1202,14.1277,56600.0
2009-07-09 12:45:00,18.89,18.91,18.89,18.91,57200.0,14.1277,14.1427,14.1277,14.1427,57200.0
2009-07-09 12:50:00,18.91,18.94,18.9,18.93,75500.0,14.1427,14.1651,14.1352,14.1576,75500.0
2009-07-09 12:55:00,18.93,18.96,18.93,18.96,102000.0,14.1576,14.1801,14.1576,14.1801,102000.0
2009-07-09 13:00:00,18.96,18.97,18.88,18.89,110500.0,14.1801,14.1876,14.1202,14.1277,110500.0
2009-07-09 13:05:00,18.89,18.93,18.88,18.92,65500.0,14.1277,14.1576,14.1202,14.1502,65500.0
2009-07-09 13:10:00,18.92,18.99,18.92,18.97,157800.0,14.1502,14.2025,14.1502,14.1876,157800.0
2009-07-09 13:15:00,18.96,18.97,18.95,18.96,68600.0,14.1801,14.1876,14.1726,14.1801,68600.0
2009-07-09 13:20:00,18.95,18.97,18.93,18.95,110900.0,14.1726,14.1876,14.1576,14.1726,110900.0
2009-07-09 13:25:00,18.94,18.99,18.94,18.97,62400.0,14.1651,14.2025,14.1651,14.1876,62400.0
2009-07-09 13:30:00,18.98,18.98,18.94,18.94,92600.0,14.195,14.195,14.1651,14.1651,92600.0
2009-07-09 13:35:00,18.95,18.95,18.93,18.93,131800.0,14.1726,14.1726,14.1576,14.1576,131800.0
2009-07-09 13:40:00,18.94,18.97,18.93,18.95,94300.0,14.1651,14.1876,14.1576,14.1726,94300.0
2009-07-09 13:45:00,18.95,18.96,18.93,18.93,65000.0,14.1726,14.1801,14.1576,14.1576,65000.0
2009-07-09 13:50:00,18.94,18.95,18.93,18.94,31300.0,14.1651,14.1726,14.1576,14.1651,31300.0
2009-07-09 13:55:00,18.93,18.94,18.93,18.94,31300.0,14.1576,14.1651,14.1576,14.1651,31300.0
2009-07-09 14:00:00,18.95,18.95,18.93,18.93,109700.0,14.1726,14.1726,14.1576,14.1576,109700.0
2009-07-09 14:05:00,18.93,18.94,18.93,18.94,14600.0,14.1576,14.1651,14.1576,14.1651,14600.0
2009-07-09 14:10:00,18.94,18.99,18.93,18.98,59500.0,14.1651,14.2025,14.1576,14.195,59500.0
2009-07-09 14:15:00,18.98,19.0,18.98,18.99,282600.0,14.195,14.21,14.195,14.2025,282600.0
2009-07-09 14:20:00,18.98,19.06,18.98,19.05,372700.0,14.195,14.2549,14.195,14.2474,372700.0
2009-07-09 14:25:00,19.05,19.1,19.05,19.09,164800.0,14.2474,14.2848,14.2474,14.2773,164800.0
2009-07-09 14:30:00,19.08,19.1,19.05,19.05,98900.0,14.2698,14.2848,14.2474,14.2474,98900.0
2009-07-09 14:35:00,19.05,19.06,19.04,19.05,32100.0,14.2474,14.2549,14.2399,14.2474,32100.0
2009-07-09 14:40:00,19.05,19.07,19.03,19.04,109500.0,14.2474,14.2623,14.2324,14.2399,109500.0
2009-07-09 14:45:00,19.03,19.04,19.02,19.02,45900.0,14.2324,14.2399,14.225,14.225,45900.0
2009-07-09 14:50:00,19.01,19.02,19.0,19.0,85300.0,14.2175,14.225,14.21,14.21,85300.0
2009-07-09 14:55:00,19.0,19.01,19.0,19.0,137700.0,14.21,14.2175,14.21,14.21,137700.0
2009-07-09 15:00:00,19.0,19.03,19.0,19.03,144600.0,14.21,14.2324,14.21,14.2324,144600.0
2009-07-09 15:05:00,19.02,19.03,18.98,18.99,284200.0,14.225,14.2324,14.195,14.2025,284200.0
2009-07-09 15:10:00,18.98,19.02,18.98,19.0,123400.0,14.195,14.225,14.195,14.21,123400.0
2009-07-09 15:15:00,19.0,19.02,18.99,19.0,169200.0,14.21,14.225,14.2025,14.21,169200.0
2009-07-09 15:20:00,19.0,19.01,18.98,19.0,159800.0,14.21,14.2175,14.195,14.21,159800.0
2009-07-09 15:25:00,19.0,19.0,18.98,19.0,121600.0,14.21,14.21,14.195,14.21,121600.0
2009-07-09 15:30:00,19.0,19.0,18.94,18.94,151100.0,14.21,14.21,14.1651,14.1651,151100.0
2009-07-09 15:35:00,18.95,18.97,18.93,18.94,288100.0,14.1726,14.1876,14.1576,14.1651,288100.0
2009-07-09 15:40:00,18.95,19.0,18.95,18.99,165100.0,14.1726,14.21,14.1726,14.2025,165100.0
2009-07-09 15:45:00,18.99,19.04,18.98,19.03,268200.0,14.2025,14.2399,14.195,14.2324,268200.0
2009-07-09 15:50:00,19.02,19.03,18.96,19.0,261400.0,14.225,14.2324,14.1801,14.21,261400.0
2009-07-09 15:55:00,18.99,19.0,18.91,18.91,1012700.0,14.2025,14.21,14.1427,14.1427,1012700.0
2009-07-10 09:30:00,18.8,18.9,18.78,18.84,81000.0,14.0604,14.1352,14.0455,14.0903,81000.0
2009-07-10 09:35:00,18.85,19.0,18.85,18.95,210500.0,14.0978,14.21,14.0978,14.1726,210500.0
2009-07-10 09:40:00,18.94,19.01,18.89,18.91,211400.0,14.1651,14.2175,14.1277,14.1427,211400.0
2009-07-10 09:45:00,18.91,19.05,18.91,19.03,137300.0,14.1427,14.2474,14.1427,14.2324,137300.0
2009-07-10 09:50:00,19.03,19.08,18.99,18.99,147000.0,14.2324,14.2698,14.2025,14.2025,147000.0
2009-07-10 09:55:00,18.99,19.0,18.8,18.86,264800.0,14.2025,14.21,14.0604,14.1053,264800.0
2009-07-10 10:00:00,18.86,18.9,18.75,18.83,304200.0,14.1053,14.1352,14.023,14.0829,304200.0
2009-07-10 10:05:00,18.84,18.87,18.72,18.73,339500.0,14.0903,14.1128,14.0006,14.0081,339500.0
2009-07-10 10:10:00,18.73,18.89,18.71,18.89,253100.0,14.0081,14.1277,13.9931,14.1277,253100.0
2009-07-10 10:15:00,18.89,18.96,18.86,18.89,137500.0,14.1277,14.1801,14.1053,14.1277,137500.0
2009-07-10 10:20:00,18.89,18.97,18.84,18.88,208200.0,14.1277,14.1876,14.0903,14.1202,208200.0
2009-07-10 10:25:00,18.87,18.88,18.82,18.88,129200.0,14.1128,14.1202,14.0754,14.1202,129200.0
2009-07-10 10:30:00,18.88,18.9,18.83,18.87,100900.0,14.1202,14.1352,14.0829,14.1128,100900.0
2009-07-10 10:35:00,18.88,18.88,18.78,18.8,97200.0,14.1202,14.1202,14.0455,14.0604,97200.0
2009-07-10 10:40:00,18.8,18.81,18.76,18.78,72900.0,14.0604,14.0679,14.0305,14.0455,72900.0
2009-07-10 10:45:00,18.78,18.86,18.77,18.81,91500.0,14.0455,14.1053,14.038,14.0679,91500.0
2009-07-10 10:50:00,18.81,18.86,18.8,18.84,77200.0,14.0679,14.1053,14.0604,14.0903,77200.0
2009-07-10 10:55:00,18.83,18.89,18.83,18.87,65500.0,14.0829,14.1277,14.0829,14.1128,65500.0
2009-07-10 11:00:00,18.87,18.88,18.8,18.82,126200.0,14.1128,14.1202,14.0604,14.0754,126200.0
2009-07-10 11:05:00,18.81,18.89,18.79,18.84,265200.0,14.0679,14.1277,14.0529,14.0903,265200.0
2009-07-10 11:10:00,18.84,18.84,18.77,18.78,68200.0,14.0903,14.0903,14.038,14.0455,68200.0
2009-07-10 11:15:00,18.77,18.77,18.71,18.74,135100.0,14.038,14.038,13.9931,14.0155,135100.0
2009-07-10 11:20:00,18.73,18.76,18.71,18.75,236900.0,14.0081,14.0305,13.9931,14.023,236900.0
2009-07-10 11:25:00,18.75,18.77,18.7,18.76,193900.0,14.023,14.038,13.9856,14.0305,193900.0
2009-07-10 11:30:00,18.76,18.8,18.74,18.79,172300.0,14.0305,14.0604,14.0155,14.0529,172300.0
2009-07-10 11:35:00,18.79,18.81,18.77,18.81,111300.0,14.0529,14.0679,14.038,14.0679,111300.0
2009-07-10 11:40:00,18.8,18.86,18.79,18.8,92300.0,14.0604,14.1053,14.0529,14.0604,92300.0
2009-07-10 11:45:00,18.78,18.85,18.78,18.84,84400.0,14.0455,14.0978,14.0455,14.0903,84400.0
2009-07-10 11:50:00,18.84,18.86,18.83,18.85,59000.0,14.0903,14.1053,14.0829,14.0978,59000.0
2009-07-10 11:55:00,18.84,18.85,18.8,18.8,17300.0,14.0903,14.0978,14.0604,14.0604,17300.0
2009-07-10 12:00:00,18.8,18.81,18.78,18.78,75800.0,14.0604,14.0679,14.0455,14.0455,75800.0
2009-07-10 12:05:00,18.78,18.83,18.78,18.82,47200.0,14.0455,14.0829,14.0455,14.0754,47200.0
2009-07-10 12:10:00,18.82,18.84,18.81,18.83,16100.0,14.0754,14.0903,14.0679,14.0829,16100.0
2009-07-10 12:15:00,18.84,18.84,18.81,18.81,24400.0,14.0903,14.0903,14.0679,14.0679,24400.0
2009-07-10 12:20:00,18.81,18.82,18.75,18.76,106400.0,14.0679,14.0754,14.023,14.0305,106400.0
2009-07-10 12:25:00,18.76,18.79,18.76,18.78,29900.0,14.0305,14.0529,14.0305,14.0455,29900.0
2009-07-10 12:30:00,18.78,18.79,18.76,18.76,14500.0,14.0455,14.0529,14.0305,14.0305,14500.0
2009-07-10 12:35:00,18.77,18.8,18.76,18.79,60700.0,14.038,14.0604,14.0305,14.0529,60700.0
2009-07-10 12:40:00,18.79,18.83,18.79,18.79,66900.0,14.0529,14.0829,14.0529,14.0529,66900.0
2009-07-10 12:45:00,18.8,18.82,18.79,18.8,76500.0,14.0604,14.0754,14.0529,14.0604,76500.0
2009-07-10 12:50:00,18.8,18.81,18.8,18.8,22200.0,14.0604,14.0679,14.0604,14.0604,22200.0
2009-07-10 12:55:00,18.8,18.81,18.78,18.79,70000.0,14.0604,14.0679,14.0455,14.0529,70000.0
2009-07-10 13:00:00,18.79,18.82,18.78,18.81,28100.0,14.0529,14.0754,14.0455,14.0679,28100.0
2009-07-10 13:05:00,18.81,18.82,18.79,18.8,30900.0,14.0679,14.0754,14.0529,14.0604,30900.0
2009-07-10 13:10:00,18.79,18.8,18.79,18.8,65000.0,14.0529,14.0604,14.0529,14.0604,65000.0
2009-07-10 13:15:00,18.8,18.83,18.79,18.82,53000.0,14.0604,14.0829,14.0529,14.0754,53000.0
2009-07-10 13:20:00,18.82,18.82,18.78,18.8,91600.0,14.0754,14.0754,14.0455,14.0604,91600.0
2009-07-10 13:25:00,18.8,18.81,18.78,18.81,50900.0,14.0604,14.0679,14.0455,14.0679,50900.0
2009-07-10 13:30:00,18.8,18.81,18.8,18.81,8700.0,14.0604,14.0679,14.0604,14.0679,8700.0
2009-07-10 13:35:00,18.8,18.81,18.8,18.8,15800.0,14.0604,14.0679,14.0604,14.0604,15800.0
2009-07-10 13:40:00,18.8,18.87,18.8,18.87,78600.0,14.0604,14.1128,14.0604,14.1128,78600.0
2009-07-10 13:45:00,18.86,18.87,18.82,18.83,22200.0,14.1053,14.1128,14.0754,14.0829,22200.0
2009-07-10 13:50:00,18.82,18.83,18.81,18.83,43800.0,14.0754,14.0829,14.0679,14.0829,43800.0
2009-07-10 13:55:00,18.83,18.83,18.81,18.82,28400.0,14.0829,14.0829,14.0679,14.0754,28400.0
2009-07-10 14:00:00,18.82,18.83,18.79,18.8,31500.0,14.0754,14.0829,14.0529,14.0604,31500.0
2009-07-10 14:05:00,18.8,18.8,18.79,18.79,54700.0,14.0604,14.0604,14.0529,14.0529,54700.0
2009-07-10 14:10:00,18.8,18.8,18.79,18.8,44300.0,14.0604,14.0604,14.0529,14.0604,44300.0
2009-07-10 14:15:00,18.8,18.8,18.79,18.8,31000.0,14.0604,14.0604,14.0529,14.0604,31000.0
2009-07-10 14:20:00,18.8,18.81,18.75,18.76,83500.0,14.0604,14.0679,14.023,14.0305,83500.0
2009-07-10 14:25:00,18.75,18.77,18.73,18.77,79900.0,14.023,14.038,14.0081,14.038,79900.0
2009-07-10 14:30:00,18.77,18.78,18.75,18.75,30600.0,14.038,14.0455,14.023,14.023,30600.0
2009-07-10 14:35:00,18.76,18.76,18.75,18.76,36400.0,14.0305,14.0305,14.023,14.0305,36400.0
2009-07-10 14:40:00,18.75,18.77,18.73,18.75,104500.0,14.023,14.038,14.0081,14.023,104500.0
2009-07-10 14:45:00,18.75,18.77,18.73,18.77,64900.0,14.023,14.038,14.0081,14.038,64900.0
2009-07-10 14:50:00,18.76,18.78,18.73,18.74,123500.0,14.0305,14.0455,14.0081,14.0155,123500.0
2009-07-10 14:55:00,18.73,18.77,18.73,18.74,65500.0,14.0081,14.038,14.0081,14.0155,65500.0
2009-07-10 15:00:00,18.74,18.76,18.72,18.75,107400.0,14.0155,14.0305,14.0006,14.023,107400.0
2009-07-10 15:05:00,18.75,18.78,18.74,18.76,104800.0,14.023,14.0455,14.0155,14.0305,104800.0
2009-07-10 15:10:00,18.75,18.76,18.74,18.75,69500.0,14.023,14.0305,14.0155,14.023,69500.0
2009-07-10 15:15:00,18.75,18.82,18.74,18.78,153100.0,14.023,14.0754,14.0155,14.0455,153100.0
2009-07-10 15:20:00,18.78,18.78,18.74,18.76,184000.0,14.0455,14.0455,14.0155,14.0305,184000.0
2009-07-10 15:25:00,18.76,18.78,18.74,18.77,77900.0,14.0305,14.0455,14.0155,14.038,77900.0
2009-07-10 15:30:00,18.77,18.81,18.77,18.8,80600.0,14.038,14.0679,14.038,14.0604,80600.0
2009-07-10 15:35:00,18.81,18.82,18.79,18.81,144200.0,14.0679,14.0754,14.0529,14.0679,144200.0
2009-07-10 15:40:00,18.82,18.83,18.79,18.81,156600.0,14.0754,14.0829,14.0529,14.0679,156600.0
2009-07-10 15:45:00,18.81,18.9,18.81,18.89,160300.0,14.0679,14.1352,14.0679,14.1277,160300.0
2009-07-10 15:50:00,18.9,18.9,18.86,18.87,232800.0,14.1352,14.1352,14.1053,14.1128,232800.0
2009-07-10 15:55:00,18.86,18.89,18.84,18.85,402900.0,14.1053,14.1277,14.0903,14.0978,402900.0
2009-07-13 09:30:00,18.87,19.01,18.81,18.92,129900.0,14.1128,14.2175,14.0679,14.1502,129900.0
2009-07-13 09:35:00,18.91,19.02,18.82,18.89,161000.0,14.1427,14.225,14.0754,14.1277,161000.0
2009-07-13 09:40:00,18.89,18.89,18.76,18.84,68200.0,14.1277,14.1277,14.0305,14.0903,68200.0
2009-07-13 09:45:00,18.84,18.91,18.8,18.88,309700.0,14.0903,14.1427,14.0604,14.1202,309700.0
2009-07-13 09:50:00,18.88,18.89,18.69,18.76,201300.0,14.1202,14.1277,13.9781,14.0305,201300.0
2009-07-13 09:55:00,18.75,18.85,18.73,18.8,198800.0,14.023,14.0978,14.0081,14.0604,198800.0
2009-07-13 10:00:00,18.8,18.84,18.69,18.7,324900.0,14.0604,14.0903,13.9781,13.9856,324900.0
2009-07-13 10:05:00,18.71,18.79,18.7,18.71,192300.0,13.9931,14.0529,13.9856,13.9931,192300.0
2009-07-13 10:10:00,18.72,18.8,18.7,18.8,107900.0,14.0006,14.0604,13.9856,14.0604,107900.0
2009-07-13 10:15:00,18.79,18.86,18.78,18.86,176200.0,14.0529,14.1053,14.0455,14.1053,176200.0
2009-07-13 10:20:00,18.86,18.86,18.82,18.85,82000.0,14.1053,14.1053,14.0754,14.0978,82000.0
2009-07-13 10:25:00,18.86,18.96,18.86,18.94,139300.0,14.1053,14.1801,14.1053,14.1651,139300.0
2009-07-13 10:30:00,18.94,19.06,18.94,19.01,263400.0,14.1651,14.2549,14.1651,14.2175,263400.0
2009-07-13 10:35:00,19.01,19.04,18.95,18.95,249200.0,14.2175,14.2399,14.1726,14.1726,249200.0
2009-07-13 10:40:00,18.95,19.04,18.95,19.01,172800.0,14.1726,14.2399,14.1726,14.2175,172800.0
2009-07-13 10:45:00,19.01,19.07,18.98,19.06,180100.0,14.2175,14.2623,14.195,14.2549,180100.0
2009-07-13 10:50:00,19.06,19.11,19.04,19.07,107500.0,14.2549,14.2923,14.2399,14.2623,107500.0
2009-07-13 10:55:00,19.08,19.16,19.06,19.12,158300.0,14.2698,14.3297,14.2549,14.2997,158300.0
2009-07-13 11:00:00,19.13,19.15,19.09,19.11,166800.0,14.3072,14.3222,14.2773,14.2923,166800.0
2009-07-13 11:05:00,19.11,19.15,19.08,19.08,91000.0,14.2923,14.3222,14.2698,14.2698,91000.0
2009-07-13 11:10:00,19.08,19.09,19.05,19.06,58200.0,14.2698,14.2773,14.2474,14.2549,58200.0
2009-07-13 11:15:00,19.05,19.07,19.04,19.05,75700.0,14.2474,14.2623,14.2399,14.2474,75700.0
2009-07-13 11:20:00,19.05,19.08,19.05,19.07,55400.0,14.2474,14.2698,14.2474,14.2623,55400.0
2009-07-13 11:25:00,19.07,19.08,19.05,19.07,94700.0,14.2623,14.2698,14.2474,14.2623,94700.0
2009-07-13 11:30:00,19.06,19.2,19.06,19.17,322200.0,14.2549,14.3596,14.2549,14.3371,322200.0
2009-07-13 11:35:00,19.17,19.22,19.16,19.16,243100.0,14.3371,14.3745,14.3297,14.3297,243100.0
2009-07-13 11:40:00,19.16,19.18,19.12,19.17,171300.0,14.3297,14.3446,14.2997,14.3371,171300.0
2009-07-13 11:45:00,19.18,19.23,19.16,19.18,153200.0,14.3446,14.382,14.3297,14.3446,153200.0
2009-07-13 11:50:00,19.18,19.2,19.15,19.18,39000.0,14.3446,14.3596,14.3222,14.3446,39000.0
2009-07-13 11:55:00,19.17,19.19,19.15,19.15,60700.0,14.3371,14.3521,14.3222,14.3222,60700.0
2009-07-13 12:00:00,19.15,19.18,19.13,19.13,104800.0,14.3222,14.3446,14.3072,14.3072,104800.0
2009-07-13 12:05:00,19.13,19.14,19.11,19.12,32900.0,14.3072,14.3147,14.2923,14.2997,32900.0
2009-07-13 12:10:00,19.13,19.13,19.08,19.11,221100.0,14.3072,14.3072,14.2698,14.2923,221100.0
2009-07-13 12:15:00,19.11,19.12,19.1,19.11,98000.0,14.2923,14.2997,14.2848,14.2923,98000.0
2009-07-13 12:20:00,19.12,19.12,19.06,19.08,194600.0,14.2997,14.2997,14.2549,14.2698,194600.0
2009-07-13 12:25:00,19.09,19.13,19.08,19.13,122100.0,14.2773,14.3072,14.2698,14.3072,122100.0
2009-07-13 12:30:00,19.14,19.16,19.13,19.13,100800.0,14.3147,14.3297,14.3072,14.3072,100800.0
2009-07-13 12:35:00,19.13,19.18,19.13,19.18,99300.0,14.3072,14.3446,14.3072,14.3446,99300.0
2009-07-13 12:40:00,19.17,19.21,19.17,19.2,92000.0,14.3371,14.3671,14.3371,14.3596,92000.0
2009-07-13 12:45:00,19.2,19.22,19.16,19.17,100600.0,14.3596,14.3745,14.3297,14.3371,100600.0
2009-07-13 12:50:00,19.17,19.19,19.12,19.13,90000.0,14.3371,14.3521,14.2997,14.3072,90000.0
2009-07-13 12:55:00,19.13,19.15,19.1,19.11,80000.0,14.3072,14.3222,14.2848,14.2923,80000.0
2009-07-13 13:00:00,19.1,19.14,19.1,19.14,55200.0,14.2848,14.3147,14.2848,14.3147,55200.0
2009-07-13 13:05:00,19.14,19.19,19.13,19.19,46500.0,14.3147,14.3521,14.3072,14.3521,46500.0
2009-07-13 13:10:00,19.18,19.18,19.14,19.17,73100.0,14.3446,14.3446,14.3147,14.3371,73100.0
2009-07-13 13:15:00,19.17,19.19,19.17,19.19,25900.0,14.3371,14.3521,14.3371,14.3521,25900.0
2009-07-13 13:20:00,19.19,19.2,19.18,19.19,209000.0,14.3521,14.3596,14.3446,14.3521,209000.0
2009-07-13 13:25:00,19.19,19.21,19.18,19.21,44100.0,14.3521,14.3671,14.3446,14.3671,44100.0
2009-07-13 13:30:00,19.21,19.23,19.18,19.18,165900.0,14.3671,14.382,14.3446,14.3446,165900.0
2009-07-13 13:35:00,19.19,19.19,19.15,19.15,74300.0,14.3521,14.3521,14.3222,14.3222,74300.0
2009-07-13 13:40:00,19.16,19.16,19.12,19.12,41300.0,14.3297,14.3297,14.2997,14.2997,41300.0
2009-07-13 13:45:00,19.13,19.17,19.12,19.16,68600.0,14.3072,14.3371,14.2997,14.3297,68600.0
2009-07-13 13:50:00,19.16,19.18,19.15,19.17,33400.0,14.3297,14.3446,14.3222,14.3371,33400.0
2009-07-13 13:55:00,19.17,19.2,19.16,19.2,105600.0,14.3371,14.3596,14.3297,14.3596,105600.0
2009-07-13 14:00:00,19.19,19.23,19.19,19.2,102500.0,14.3521,14.382,14.3521,14.3596,102500.0
2009-07-13 14:05:00,19.21,19.22,19.17,19.17,395600.0,14.3671,14.3745,14.3371,14.3371,395600.0
2009-07-13 14:10:00,19.18,19.24,19.18,19.23,224800.0,14.3446,14.3895,14.3446,14.382,224800.0
2009-07-13 14:15:00,19.23,19.25,19.21,19.23,74900.0,14.382,14.397,14.3671,14.382,74900.0
2009-07-13 14:20:00,19.22,19.28,19.22,19.25,167500.0,14.3745,14.4194,14.3745,14.397,167500.0
2009-07-13 14:25:00,19.24,19.25,19.23,19.23,42300.0,14.3895,14.397,14.382,14.382,42300.0
2009-07-13 14:30:00,19.24,19.26,19.23,19.26,85900.0,14.3895,14.4044,14.382,14.4044,85900.0
2009-07-13 14:35:00,19.25,19.29,19.24,19.24,147600.0,14.397,14.4269,14.3895,14.3895,147600.0
2009-07-13 14:40:00,19.24,19.26,19.23,19.24,79500.0,14.3895,14.4044,14.382,14.3895,79500.0
2009-07-13 14:45:00,19.24,19.29,19.22,19.29,215500.0,14.3895,14.4269,14.3745,14.4269,215500.0
2009-07-13 14:50:00,19.29,19.31,19.24,19.25,209000.0,14.4269,14.4418,14.3895,14.397,209000.0
2009-07-13 14:55:00,19.24,19.28,19.19,19.23,582600.0,14.3895,14.4194,14.3521,14.382,582600.0
2009-07-13 15:00:00,19.23,19.28,19.22,19.26,96300.0,14.382,14.4194,14.3745,14.4044,96300.0
2009-07-13 15:05:00,19.27,19.28,19.21,19.22,173500.0,14.4119,14.4194,14.3671,14.3745,173500.0
2009-07-13 15:10:00,19.22,19.26,19.21,19.22,153600.0,14.3745,14.4044,14.3671,14.3745,153600.0
2009-07-13 15:15:00,19.22,19.22,19.17,19.22,201900.0,14.3745,14.3745,14.3371,14.3745,201900.0
2009-07-13 15:20:00,19.22,19.22,19.17,19.21,231700.0,14.3745,14.3745,14.3371,14.3671,231700.0
2009-07-13 15:25:00,19.21,19.25,19.19,19.24,366000.0,14.3671,14.397,14.3521,14.3895,366000.0
2009-07-13 15:30:00,19.23,19.29,19.22,19.23,456800.0,14.382,14.4269,14.3745,14.382,456800.0
2009-07-13 15:35:00,19.23,19.25,19.19,19.22,206900.0,14.382,14.397,14.3521,14.3745,206900.0
2009-07-13 15:40:00,19.23,19.28,19.23,19.25,241600.0,14.382,14.4194,14.382,14.397,241600.0
2009-07-13 15:45:00,19.25,19.27,19.23,19.25,192800.0,14.397,14.4119,14.382,14.397,192800.0
2009-07-13 15:50:00,19.25,19.28,19.22,19.24,424900.0,14.397,14.4194,14.3745,14.3895,424900.0
2009-07-13 15:55:00,19.25,19.29,19.21,19.29,694900.0,14.397,14.4269,14.3671,14.4269,694900.0
2009-07-14 09:30:00,19.25,19.42,19.17,19.38,249200.0,14.397,14.5241,14.3371,14.4942,249200.0
2009-07-14 09:35:00,19.38,19.43,19.28,19.35,319400.0,14.4942,14.5316,14.4194,14.4718,319400.0
2009-07-14 09:40:00,19.34,19.37,19.27,19.28,299200.0,14.4643,14.4867,14.4119,14.4194,299200.0
2009-07-14 09:45:00,19.27,19.27,19.13,19.16,452800.0,14.4119,14.4119,14.3072,14.3297,452800.0
2009-07-14 09:50:00,19.15,19.26,19.15,19.25,333700.0,14.3222,14.4044,14.3222,14.397,333700.0
2009-07-14 09:55:00,19.25,19.26,19.12,19.18,316000.0,14.397,14.4044,14.2997,14.3446,316000.0
2009-07-14 10:00:00,19.18,19.25,19.15,19.19,113500.0,14.3446,14.397,14.3222,14.3521,113500.0
2009-07-14 10:05:00,19.17,19.29,19.16,19.26,123700.0,14.3371,14.4269,14.3297,14.4044,123700.0
2009-07-14 10:10:00,19.25,19.29,19.21,19.23,146400.0,14.397,14.4269,14.3671,14.382,146400.0
2009-07-14 10:15:00,19.24,19.28,19.19,19.27,87100.0,14.3895,14.4194,14.3521,14.4119,87100.0
2009-07-14 10:20:00,19.27,19.32,19.2,19.32,122100.0,14.4119,14.4493,14.3596,14.4493,122100.0
2009-07-14 10:25:00,19.33,19.33,19.27,19.32,124400.0,14.4568,14.4568,14.4119,14.4493,124400.0
2009-07-14 10:30:00,19.32,19.32,19.25,19.26,214500.0,14.4493,14.4493,14.397,14.4044,214500.0
2009-07-14 10:35:00,19.26,19.34,19.22,19.32,103700.0,14.4044,14.4643,14.3745,14.4493,103700.0
2009-07-14 10:40:00,19.32,19.36,19.26,19.31,265200.0,14.4493,14.4792,14.4044,14.4418,265200.0
2009-07-14 10:45:00,19.31,19.32,19.28,19.32,141800.0,14.4418,14.4493,14.4194,14.4493,141800.0
2009-07-14 10:50:00,19.32,19.34,19.3,19.31,83000.0,14.4493,14.4643,14.4344,14.4418,83000.0
2009-07-14 10:55:00,19.32,19.35,19.28,19.34,97100.0,14.4493,14.4718,14.4194,14.4643,97100.0
2009-07-14 11:00:00,19.34,19.35,19.31,19.33,39700.0,14.4643,14.4718,14.4418,14.4568,39700.0
2009-07-14 11:05:00,19.34,19.45,19.33,19.43,112100.0,14.4643,14.5465,14.4568,14.5316,112100.0
2009-07-14 11:10:00,19.42,19.45,19.41,19.43,45600.0,14.5241,14.5465,14.5166,14.5316,45600.0
2009-07-14 11:15:00,19.43,19.49,19.43,19.44,104300.0,14.5316,14.5765,14.5316,14.5391,104300.0
2009-07-14 11:20:00,19.44,19.46,19.42,19.43,58100.0,14.5391,14.554,14.5241,14.5316,58100.0
2009-07-14 11:25:00,19.44,19.51,19.44,19.5,92300.0,14.5391,14.5914,14.5391,14.5839,92300.0
2009-07-14 11:30:00,19.49,19.54,19.47,19.54,49200.0,14.5765,14.6139,14.5615,14.6139,49200.0
2009-07-14 11:35:00,19.53,19.57,19.53,19.55,64100.0,14.6064,14.6363,14.6064,14.6213,64100.0
2009-07-14 11:40:00,19.55,19.56,19.53,19.53,18300.0,14.6213,14.6288,14.6064,14.6064,18300.0
2009-07-14 11:45:00,19.54,19.54,19.51,19.52,51800.0,14.6139,14.6139,14.5914,14.5989,51800.0
2009-07-14 11:50:00,19.53,19.59,19.52,19.59,57900.0,14.6064,14.6513,14.5989,14.6513,57900.0
2009-07-14 11:55:00,19.59,19.6,19.52,19.54,70900.0,14.6513,14.6587,14.5989,14.6139,70900.0
2009-07-14 12:00:00,19.54,19.54,19.5,19.52,40300.0,14.6139,14.6139,14.5839,14.5989,40300.0
2009-07-14 12:05:00,19.52,19.58,19.52,19.53,49300.0,14.5989,14.6438,14.5989,14.6064,49300.0
2009-07-14 12:10:00,19.54,19.55,19.52,19.53,71000.0,14.6139,14.6213,14.5989,14.6064,71000.0
2009-07-14 12:15:00,19.52,19.53,19.49,19.49,33200.0,14.5989,14.6064,14.5765,14.5765,33200.0
2009-07-14 12:20:00,19.5,19.5,19.41,19.43,147700.0,14.5839,14.5839,14.5166,14.5316,147700.0
2009-07-14 12:25:00,19.44,19.45,19.42,19.43,39000.0,14.5391,14.5465,14.5241,14.5316,39000.0
2009-07-14 12:30:00,19.44,19.46,19.44,19.45,32300.0,14.5391,14.554,14.5391,14.5465,32300.0
2009-07-14 12:35:00,19.45,19.48,19.44,19.48,27400.0,14.5465,14.569,14.5391,14.569,27400.0
2009-07-14 12:40:00,19.47,19.49,19.45,19.46,17100.0,14.5615,14.5765,14.5465,14.554,17100.0
2009-07-14 12:45:00,19.46,19.51,19.46,19.51,32100.0,14.554,14.5914,14.554,14.5914,32100.0
2009-07-14 12:50:00,19.51,19.54,19.5,19.5,27300.0,14.5914,14.6139,14.5839,14.5839,27300.0
2009-07-14 12:55:00,19.51,19.52,19.5,19.51,69800.0,14.5914,14.5989,14.5839,14.5914,69800.0
2009-07-14 13:00:00,19.51,19.55,19.51,19.54,62500.0,14.5914,14.6213,14.5914,14.6139,62500.0
2009-07-14 13:05:00,19.54,19.54,19.5,19.52,57200.0,14.6139,14.6139,14.5839,14.5989,57200.0
2009-07-14 13:10:00,19.52,19.53,19.5,19.52,51100.0,14.5989,14.6064,14.5839,14.5989,51100.0
2009-07-14 13:15:00,19.52,19.52,19.48,19.48,21300.0,14.5989,14.5989,14.569,14.569,21300.0
2009-07-14 13:20:00,19.49,19.49,19.48,19.49,11800.0,14.5765,14.5765,14.569,14.5765,11800.0
2009-07-14 13:25:00,19.49,19.49,19.48,19.48,8600.0,14.5765,14.5765,14.569,14.569,8600.0
2009-07-14 13:30:00,19.49,19.5,19.46,19.46,64200.0,14.5765,14.5839,14.554,14.554,64200.0
2009-07-14 13:35:00,19.47,19.49,19.45,19.46,73600.0,14.5615,14.5765,14.5465,14.554,73600.0
2009-07-14 13:40:00,19.46,19.53,19.45,19.52,94300.0,14.554,14.6064,14.5465,14.5989,94300.0
2009-07-14 13:45:00,19.53,19.55,19.51,19.52,69900.0,14.6064,14.6213,14.5914,14.5989,69900.0
2009-07-14 13:50:00,19.52,19.53,19.5,19.51,84400.0,14.5989,14.6064,14.5839,14.5914,84400.0
2009-07-14 13:55:00,19.51,19.53,19.51,19.52,30600.0,14.5914,14.6064,14.5914,14.5989,30600.0
2009-07-14 14:00:00,19.52,19.53,19.47,19.48,52500.0,14.5989,14.6064,14.5615,14.569,52500.0
2009-07-14 14:05:00,19.48,19.49,19.46,19.48,40900.0,14.569,14.5765,14.554,14.569,40900.0
2009-07-14 14:10:00,19.48,19.52,19.46,19.52,39900.0,14.569,14.5989,14.554,14.5989,39900.0
2009-07-14 14:15:00,19.51,19.53,19.5,19.52,36400.0,14.5914,14.6064,14.5839,14.5989,36400.0
2009-07-14 14:20:00,19.52,19.55,19.52,19.53,47600.0,14.5989,14.6213,14.5989,14.6064,47600.0
2009-07-14 14:25:00,19.54,19.54,19.51,19.52,35500.0,14.6139,14.6139,14.5914,14.5989,35500.0
2009-07-14 14:30:00,19.52,19.54,19.49,19.51,59500.0,14.5989,14.6139,14.5765,14.5914,59500.0
2009-07-14 14:35:00,19.52,19.57,19.51,19.57,39900.0,14.5989,14.6363,14.5914,14.6363,39900.0
2009-07-14 14:40:00,19.57,19.58,19.54,19.57,60500.0,14.6363,14.6438,14.6139,14.6363,60500.0
2009-07-14 14:45:00,19.56,19.58,19.54,19.55,101700.0,14.6288,14.6438,14.6139,14.6213,101700.0
2009-07-14 14:50:00,19.55,19.57,19.53,19.56,81500.0,14.6213,14.6363,14.6064,14.6288,81500.0
2009-07-14 14:55:00,19.56,19.58,19.54,19.57,165600.0,14.6288,14.6438,14.6139,14.6363,165600.0
2009-07-14 15:00:00,19.57,19.59,19.54,19.57,126700.0,14.6363,14.6513,14.6139,14.6363,126700.0
2009-07-14 15:05:00,19.57,19.59,19.55,19.57,155500.0,14.6363,14.6513,14.6213,14.6363,155500.0
2009-07-14 15:10:00,19.58,19.63,19.56,19.61,105900.0,14.6438,14.6812,14.6288,14.6662,105900.0
2009-07-14 15:15:00,19.61,19.62,19.59,19.61,85900.0,14.6662,14.6737,14.6513,14.6662,85900.0
2009-07-14 15:20:00,19.61,19.61,19.57,19.58,78500.0,14.6662,14.6662,14.6363,14.6438,78500.0
2009-07-14 15:25:00,19.58,19.61,19.57,19.59,63300.0,14.6438,14.6662,14.6363,14.6513,63300.0
2009-07-14 15:30:00,19.59,19.61,19.57,19.58,93200.0,14.6513,14.6662,14.6363,14.6438,93200.0
2009-07-14 15:35:00,19.58,19.64,19.58,19.62,247400.0,14.6438,14.6886,14.6438,14.6737,247400.0
2009-07-14 15:40:00,19.61,19.64,19.58,19.64,178500.0,14.6662,14.6886,14.6438,14.6886,178500.0
2009-07-14 15:45:00,19.64,19.64,19.57,19.59,250200.0,14.6886,14.6886,14.6363,14.6513,250200.0
2009-07-14 15:50:00,19.6,19.61,19.52,19.54,710900.0,14.6587,14.6662,14.5989,14.6139,710900.0
2009-07-14 15:55:00,19.54,19.56,19.52,19.55,1038700.0,14.6139,14.6288,14.5989,14.6213,1038700.0
2009-07-15 09:30:00,19.65,19.74,19.62,19.69,194600.0,14.7622,14.8298,14.7396,14.7922,194600.0
2009-07-15 09:35:00,19.69,19.7,19.46,19.58,128800.0,14.7922,14.7997,14.6194,14.7096,128800.0
2009-07-15 09:40:00,19.58,19.75,19.58,19.75,190900.0,14.7096,14.8373,14.7096,14.8373,190900.0
2009-07-15 09:45:00,19.74,19.76,19.69,19.7,144000.0,14.8298,14.8448,14.7922,14.7997,144000.0
2009-07-15 09:50:00,19.7,19.73,19.68,19.71,87100.0,14.7997,14.8223,14.7847,14.8072,87100.0
2009-07-15 09:55:00,19.71,19.76,19.7,19.75,148100.0,14.8072,14.8448,14.7997,14.8373,148100.0
2009-07-15 10:00:00,19.75,19.76,19.69,19.69,94400.0,14.8373,14.8448,14.7922,14.7922,94400.0
2009-07-15 10:05:00,19.7,19.72,19.69,19.72,86300.0,14.7997,14.8147,14.7922,14.8147,86300.0
2009-07-15 10:10:00,19.71,19.72,19.66,19.69,77600.0,14.8072,14.8147,14.7697,14.7922,77600.0
2009-07-15 10:15:00,19.7,19.73,19.68,19.72,58000.0,14.7997,14.8223,14.7847,14.8147,58000.0
2009-07-15 10:20:00,19.71,19.8,19.71,19.79,116100.0,14.8072,14.8748,14.8072,14.8673,116100.0
2009-07-15 10:25:00,19.79,19.84,19.78,19.82,150800.0,14.8673,14.9049,14.8598,14.8899,150800.0
2009-07-15 10:30:00,19.82,19.84,19.8,19.81,100700.0,14.8899,14.9049,14.8748,14.8824,100700.0
2009-07-15 10:35:00,19.81,19.82,19.78,19.78,118200.0,14.8824,14.8899,14.8598,14.8598,118200.0
2009-07-15 10:40:00,19.78,19.78,19.75,19.77,30900.0,14.8598,14.8598,14.8373,14.8523,30900.0
2009-07-15 10:45:00,19.78,19.79,19.76,19.76,26500.0,14.8598,14.8673,14.8448,14.8448,26500.0
2009-07-15 10:50:00,19.76,19.78,19.71,19.73,59200.0,14.8448,14.8598,14.8072,14.8223,59200.0
2009-07-15 10:55:00,19.72,19.74,19.71,19.74,35100.0,14.8147,14.8298,14.8072,14.8298,35100.0
2009-07-15 11:00:00,19.74,19.79,19.74,19.79,68300.0,14.8298,14.8673,14.8298,14.8673,68300.0
2009-07-15 11:05:00,19.79,19.79,19.76,19.78,82700.0,14.8673,14.8673,14.8448,14.8598,82700.0
2009-07-15 11:10:00,19.78,19.79,19.77,19.77,38700.0,14.8598,14.8673,14.8523,14.8523,38700.0
2009-07-15 11:15:00,19.78,19.83,19.78,19.82,154000.0,14.8598,14.8974,14.8598,14.8899,154000.0
2009-07-15 11:20:00,19.82,19.87,19.81,19.84,157200.0,14.8899,14.9274,14.8824,14.9049,157200.0
2009-07-15 11:25:00,19.85,19.89,19.84,19.89,86000.0,14.9124,14.9425,14.9049,14.9425,86000.0
2009-07-15 11:30:00,19.88,19.93,19.87,19.91,121200.0,14.9349,14.9725,14.9274,14.9575,121200.0
2009-07-15 11:35:00,19.91,19.92,19.89,19.9,71400.0,14.9575,14.965,14.9425,14.95,71400.0
2009-07-15 11:40:00,19.9,19.91,19.86,19.87,57400.0,14.95,14.9575,14.9199,14.9274,57400.0
2009-07-15 11:45:00,19.87,19.89,19.87,19.87,128300.0,14.9274,14.9425,14.9274,14.9274,128300.0
2009-07-15 11:50:00,19.88,19.88,19.87,19.88,43500.0,14.9349,14.9349,14.9274,14.9349,43500.0
2009-07-15 11:55:00,19.88,19.9,19.87,19.9,106600.0,14.9349,14.95,14.9274,14.95,106600.0
2009-07-15 12:00:00,19.9,19.9,19.83,19.84,106300.0,14.95,14.95,14.8974,14.9049,106300.0
2009-07-15 12:05:00,19.83,19.83,19.8,19.8,30800.0,14.8974,14.8974,14.8748,14.8748,30800.0
2009-07-15 12:10:00,19.81,19.81,19.8,19.81,37500.0,14.8824,14.8824,14.8748,14.8824,37500.0
2009-07-15 12:15:00,19.8,19.87,19.8,19.85,132700.0,14.8748,14.9274,14.8748,14.9124,132700.0
2009-07-15 12:20:00,19.85,19.86,19.85,19.85,42600.0,14.9124,14.9199,14.9124,14.9124,42600.0
2009-07-15 12:25:00,19.85,19.86,19.84,19.85,76700.0,14.9124,14.9199,14.9049,14.9124,76700.0
2009-07-15 12:30:00,19.84,19.89,19.84,19.88,51400.0,14.9049,14.9425,14.9049,14.9349,51400.0
2009-07-15 12:35:00,19.88,19.89,19.87,19.89,115900.0,14.9349,14.9425,14.9274,14.9425,115900.0
2009-07-15 12:40:00,19.88,19.89,19.87,19.88,181400.0,14.9349,14.9425,14.9274,14.9349,181400.0
2009-07-15 12:45:00,19.89,19.89,19.88,19.89,23900.0,14.9425,14.9425,14.9349,14.9425,23900.0
2009-07-15 12:50:00,19.88,19.89,19.86,19.86,61200.0,14.9349,14.9425,14.9199,14.9199,61200.0
2009-07-15 12:55:00,19.87,19.87,19.83,19.83,55900.0,14.9274,14.9274,14.8974,14.8974,55900.0
2009-07-15 13:00:00,19.83,19.84,19.83,19.83,24500.0,14.8974,14.9049,14.8974,14.8974,24500.0
2009-07-15 13:05:00,19.83,19.85,19.83,19.84,59700.0,14.8974,14.9124,14.8974,14.9049,59700.0
2009-07-15 13:10:00,19.84,19.85,19.83,19.83,60000.0,14.9049,14.9124,14.8974,14.8974,60000.0
2009-07-15 13:15:00,19.84,19.84,19.83,19.83,14700.0,14.9049,14.9049,14.8974,14.8974,14700.0
2009-07-15 13:20:00,19.84,19.88,19.83,19.88,83300.0,14.9049,14.9349,14.8974,14.9349,83300.0
2009-07-15 13:25:00,19.88,19.95,19.88,19.95,171200.0,14.9349,14.9875,14.9349,14.9875,171200.0
2009-07-15 13:30:00,19.95,19.97,19.94,19.94,83500.0,14.9875,15.0026,14.98,14.98,83500.0
2009-07-15 13:35:00,19.94,19.95,19.9,19.91,50500.0,14.98,14.9875,14.95,14.9575,50500.0
2009-07-15 13:40:00,19.91,19.91,19.87,19.89,58400.0,14.9575,14.9575,14.9274,14.9425,58400.0
2009-07-15 13:45:00,19.89,19.91,19.88,19.9,28400.0,14.9425,14.9575,14.9349,14.95,28400.0
2009-07-15 13:50:00,19.9,19.92,19.9,19.9,61000.0,14.95,14.965,14.95,14.95,61000.0
2009-07-15 13:55:00,19.9,19.93,19.88,19.91,125900.0,14.95,14.9725,14.9349,14.9575,125900.0
2009-07-15 14:00:00,19.92,19.92,19.87,19.92,107300.0,14.965,14.965,14.9274,14.965,107300.0
2009-07-15 14:05:00,19.92,19.96,19.91,19.95,176000.0,14.965,14.995,14.9575,14.9875,176000.0
2009-07-15 14:10:00,19.94,19.95,19.91,19.94,131500.0,14.98,14.9875,14.9575,14.98,131500.0
2009-07-15 14:15:00,19.94,19.96,19.93,19.94,100600.0,14.98,14.995,14.9725,14.98,100600.0
2009-07-15 14:20:00,19.93,19.99,19.93,19.98,128800.0,14.9725,15.0176,14.9725,15.0101,128800.0
2009-07-15 14:25:00,19.98,20.0,19.96,19.98,180100.0,15.0101,15.0251,14.995,15.0101,180100.0
2009-07-15 14:30:00,19.98,20.0,19.97,19.97,149500.0,15.0101,15.0251,15.0026,15.0026,149500.0
2009-07-15 14:35:00,19.97,20.0,19.96,20.0,131500.0,15.0026,15.0251,14.995,15.0251,131500.0
2009-07-15 14:40:00,19.99,20.02,19.98,19.98,261100.0,15.0176,15.0401,15.0101,15.0101,261100.0
2009-07-15 14:45:00,19.99,20.02,19.97,20.0,265600.0,15.0176,15.0401,15.0026,15.0251,265600.0
2009-07-15 14:50:00,20.0,20.0,19.96,19.96,117400.0,15.0251,15.0251,14.995,14.995,117400.0
2009-07-15 14:55:00,19.96,19.99,19.95,19.98,114500.0,14.995,15.0176,14.9875,15.0101,114500.0
2009-07-15 15:00:00,19.98,19.99,19.95,19.96,92500.0,15.0101,15.0176,14.9875,14.995,92500.0
2009-07-15 15:05:00,19.97,19.99,19.95,19.99,106800.0,15.0026,15.0176,14.9875,15.0176,106800.0
2009-07-15 15:10:00,19.99,20.01,19.96,19.96,215800.0,15.0176,15.0326,14.995,14.995,215800.0
2009-07-15 15:15:00,19.96,19.99,19.94,19.95,154100.0,14.995,15.0176,14.98,14.9875,154100.0
2009-07-15 15:20:00,19.95,19.98,19.93,19.93,188200.0,14.9875,15.0101,14.9725,14.9725,188200.0
2009-07-15 15:25:00,19.94,19.95,19.9,19.9,149600.0,14.98,14.9875,14.95,14.95,149600.0
2009-07-15 15:30:00,19.9,19.94,19.9,19.94,146200.0,14.95,14.98,14.95,14.98,146200.0
2009-07-15 15:35:00,19.94,19.97,19.93,19.97,246400.0,14.98,15.0026,14.9725,15.0026,246400.0
2009-07-15 15:40:00,19.97,20.01,19.96,19.99,377800.0,15.0026,15.0326,14.995,15.0176,377800.0
2009-07-15 15:45:00,19.99,20.01,19.96,20.01,278800.0,15.0176,15.0326,14.995,15.0326,278800.0
2009-07-15 15:50:00,20.0,20.06,20.0,20.04,501900.0,15.0251,15.0702,15.0251,15.0551,501900.0
2009-07-15 15:55:00,20.04,20.05,20.01,20.02,604700.0,15.0551,15.0627,15.0326,15.0401,604700.0
2009-07-16 09:30:00,19.91,20.03,19.81,19.89,215800.0,14.9575,15.0476,14.8824,14.9425,215800.0
2009-07-16 09:35:00,19.89,19.94,19.84,19.9,90800.0,14.9425,14.98,14.9049,14.95,90800.0
2009-07-16 09:40:00,19.9,19.94,19.89,19.92,88600.0,14.95,14.98,14.9425,14.965,88600.0
2009-07-16 09:45:00,19.93,20.0,19.9,19.9,133300.0,14.9725,15.0251,14.95,14.95,133300.0
2009-07-16 09:50:00,19.9,20.0,19.88,19.96,139200.0,14.95,15.0251,14.9349,14.995,139200.0
2009-07-16 09:55:00,19.96,19.96,19.87,19.91,73900.0,14.995,14.995,14.9274,14.9575,73900.0
2009-07-16 10:00:00,19.9,19.9,19.74,19.8,245100.0,14.95,14.95,14.8298,14.8748,245100.0
2009-07-16 10:05:00,19.79,19.88,19.74,19.86,194700.0,14.8673,14.9349,14.8298,14.9199,194700.0
2009-07-16 10:10:00,19.87,19.87,19.78,19.84,81300.0,14.9274,14.9274,14.8598,14.9049,81300.0
2009-07-16 10:15:00,19.84,19.89,19.81,19.81,98100.0,14.9049,14.9425,14.8824,14.8824,98100.0
2009-07-16 10:20:00,19.81,19.86,19.78,19.8,266400.0,14.8824,14.9199,14.8598,14.8748,266400.0
2009-07-16 10:25:00,19.8,19.82,19.75,19.77,210900.0,14.8748,14.8899,14.8373,14.8523,210900.0
2009-07-16 10:30:00,19.77,19.79,19.73,19.74,208400.0,14.8523,14.8673,14.8223,14.8298,208400.0
2009-07-16 10:35:00,19.75,19.76,19.72,19.73,132800.0,14.8373,14.8448,14.8147,14.8223,132800.0
2009-07-16 10:40:00,19.74,19.74,19.71,19.72,115100.0,14.8298,14.8298,14.8072,14.8147,115100.0
2009-07-16 10:45:00,19.72,19.75,19.71,19.73,104200.0,14.8147,14.8373,14.8072,14.8223,104200.0
2009-07-16 10:50:00,19.74,19.74,19.71,19.74,94600.0,14.8298,14.8298,14.8072,14.8298,94600.0
2009-07-16 10:55:00,19.73,19.75,19.71,19.73,74000.0,14.8223,14.8373,14.8072,14.8223,74000.0
2009-07-16 11:00:00,19.72,19.75,19.7,19.75,122900.0,14.8147,14.8373,14.7997,14.8373,122900.0
2009-07-16 11:05:00,19.75,19.76,19.74,19.74,405600.0,14.8373,14.8448,14.8298,14.8298,405600.0
2009-07-16 11:10:00,19.75,19.75,19.67,19.74,226200.0,14.8373,14.8373,14.7772,14.8298,226200.0
2009-07-16 11:15:00,19.74,19.75,19.71,19.74,80400.0,14.8298,14.8373,14.8072,14.8298,80400.0
2009-07-16 11:20:00,19.73,19.75,19.73,19.75,50800.0,14.8223,14.8373,14.8223,14.8373,50800.0
2009-07-16 11:25:00,19.75,19.75,19.7,19.7,72600.0,14.8373,14.8373,14.7997,14.7997,72600.0
2009-07-16 11:30:00,19.7,19.72,19.7,19.72,76200.0,14.7997,14.8147,14.7997,14.8147,76200.0
2009-07-16 11:35:00,19.72,19.75,19.71,19.74,61900.0,14.8147,14.8373,14.8072,14.8298,61900.0
2009-07-16 11:40:00,19.74,19.76,19.73,19.73,87400.0,14.8298,14.8448,14.8223,14.8223,87400.0
2009-07-16 11:45:00,19.73,19.74,19.67,19.68,96800.0,14.8223,14.8298,14.7772,14.7847,96800.0
2009-07-16 11:50:00,19.68,19.68,19.67,19.67,33500.0,14.7847,14.7847,14.7772,14.7772,33500.0
2009-07-16 11:55:00,19.67,19.73,19.67,19.7,56300.0,14.7772,14.8223,14.7772,14.7997,56300.0
2009-07-16 12:00:00,19.7,19.72,19.67,19.72,90800.0,14.7997,14.8147,14.7772,14.8147,90800.0
2009-07-16 12:05:00,19.72,19.72,19.69,19.69,85200.0,14.8147,14.8147,14.7922,14.7922,85200.0
2009-07-16 12:10:00,19.7,19.73,19.69,19.72,57000.0,14.7997,14.8223,14.7922,14.8147,57000.0
2009-07-16 12:15:00,19.72,19.72,19.67,19.69,97700.0,14.8147,14.8147,14.7772,14.7922,97700.0
2009-07-16 12:20:00,19.69,19.69,19.68,19.68,17300.0,14.7922,14.7922,14.7847,14.7847,17300.0
2009-07-16 12:25:00,19.69,19.71,19.68,19.69,80800.0,14.7922,14.8072,14.7847,14.7922,80800.0
2009-07-16 12:30:00,19.69,19.71,19.68,19.71,89100.0,14.7922,14.8072,14.7847,14.8072,89100.0
2009-07-16 12:35:00,19.7,19.71,19.68,19.68,94700.0,14.7997,14.8072,14.7847,14.7847,94700.0
2009-07-16 12:40:00,19.69,19.7,19.68,19.7,38800.0,14.7922,14.7997,14.7847,14.7997,38800.0
2009-07-16 12:45:00,19.7,19.7,19.69,19.7,37000.0,14.7997,14.7997,14.7922,14.7997,37000.0
2009-07-16 12:50:00,19.7,19.71,19.67,19.68,68300.0,14.7997,14.8072,14.7772,14.7847,68300.0
2009-07-16 12:55:00,19.68,19.69,19.67,19.68,82200.0,14.7847,14.7922,14.7772,14.7847,82200.0
2009-07-16 13:00:00,19.68,19.69,19.68,19.69,69600.0,14.7847,14.7922,14.7847,14.7922,69600.0
2009-07-16 13:05:00,19.69,19.69,19.65,19.65,139600.0,14.7922,14.7922,14.7622,14.7622,139600.0
2009-07-16 13:10:00,19.66,19.67,19.65,19.66,100200.0,14.7697,14.7772,14.7622,14.7697,100200.0
2009-07-16 13:15:00,19.67,19.67,19.65,19.65,23900.0,14.7772,14.7772,14.7622,14.7622,23900.0
2009-07-16 13:20:00,19.66,19.67,19.65,19.67,59200.0,14.7697,14.7772,14.7622,14.7772,59200.0
2009-07-16 13:25:00,19.67,19.68,19.65,19.67,66000.0,14.7772,14.7847,14.7622,14.7772,66000.0
2009-07-16 13:30:00,19.68,19.72,19.67,19.71,144300.0,14.7847,14.8147,14.7772,14.8072,144300.0
2009-07-16 13:35:00,19.7,19.72,19.69,19.71,47400.0,14.7997,14.8147,14.7922,14.8072,47400.0
2009-07-16 13:40:00,19.72,19.74,19.71,19.73,109200.0,14.8147,14.8298,14.8072,14.8223,109200.0
2009-07-16 13:45:00,19.74,19.75,19.73,19.74,97900.0,14.8298,14.8373,14.8223,14.8298,97900.0
2009-07-16 13:50:00,19.74,19.77,19.73,19.77,92100.0,14.8298,14.8523,14.8223,14.8523,92100.0
2009-07-16 13:55:00,19.77,19.77,19.76,19.76,62200.0,14.8523,14.8523,14.8448,14.8448,62200.0
2009-07-16 14:00:00,19.76,19.77,19.75,19.75,190400.0,14.8448,14.8523,14.8373,14.8373,190400.0
2009-07-16 14:05:00,19.75,19.76,19.75,19.75,15300.0,14.8373,14.8448,14.8373,14.8373,15300.0
2009-07-16 14:10:00,19.76,19.81,19.74,19.81,130900.0,14.8448,14.8824,14.8298,14.8824,130900.0
2009-07-16 14:15:00,19.81,19.83,19.8,19.81,54600.0,14.8824,14.8974,14.8748,14.8824,54600.0
2009-07-16 14:20:00,19.81,19.81,19.79,19.8,89500.0,14.8824,14.8824,14.8673,14.8748,89500.0
2009-07-16 14:25:00,19.8,19.81,19.79,19.81,109800.0,14.8748,14.8824,14.8673,14.8824,109800.0
2009-07-16 14:30:00,19.81,19.82,19.78,19.82,207400.0,14.8824,14.8899,14.8598,14.8899,207400.0
2009-07-16 14:35:00,19.82,19.85,19.81,19.85,178000.0,14.8899,14.9124,14.8824,14.9124,178000.0
2009-07-16 14:40:00,19.85,19.86,19.83,19.85,227100.0,14.9124,14.9199,14.8974,14.9124,227100.0
2009-07-16 14:45:00,19.84,19.89,19.83,19.89,325500.0,14.9049,14.9425,14.8974,14.9425,325500.0
2009-07-16 14:50:00,19.89,19.92,19.85,19.92,168900.0,14.9425,14.965,14.9124,14.965,168900.0
2009-07-16 14:55:00,19.92,19.94,19.9,19.93,92400.0,14.965,14.98,14.95,14.9725,92400.0
2009-07-16 15:00:00,19.94,19.97,19.93,19.97,93300.0,14.98,15.0026,14.9725,15.0026,93300.0
2009-07-16 15:05:00,19.98,19.99,19.97,19.98,50400.0,15.0101,15.0176,15.0026,15.0101,50400.0
2009-07-16 15:10:00,19.98,20.02,19.97,19.98,255300.0,15.0101,15.0401,15.0026,15.0101,255300.0
2009-07-16 15:15:00,19.97,20.02,19.97,20.02,77300.0,15.0026,15.0401,15.0026,15.0401,77300.0
2009-07-16 15:20:00,20.02,20.05,20.0,20.04,87500.0,15.0401,15.0627,15.0251,15.0551,87500.0
2009-07-16 15:25:00,20.04,20.07,20.03,20.06,103900.0,15.0551,15.0777,15.0476,15.0702,103900.0
2009-07-16 15:30:00,20.06,20.06,20.03,20.05,106900.0,15.0702,15.0702,15.0476,15.0627,106900.0
2009-07-16 15:35:00,20.06,20.11,20.05,20.11,315100.0,15.0702,15.1077,15.0627,15.1077,315100.0
2009-07-16 15:40:00,20.11,20.14,20.1,20.14,278400.0,15.1077,15.1303,15.1002,15.1303,278400.0
2009-07-16 15:45:00,20.13,20.19,20.13,20.14,351300.0,15.1228,15.1678,15.1228,15.1303,351300.0
2009-07-16 15:50:00,20.14,20.15,20.07,20.09,257200.0,15.1303,15.1378,15.0777,15.0927,257200.0
2009-07-16 15:55:00,20.09,20.1,20.07,20.09,381500.0,15.0927,15.1002,15.0777,15.0927,381500.0
2009-07-17 09:30:00,20.22,20.3,20.1,20.29,1507800.0,15.1904,15.2505,15.1002,15.243,1507800.0
2009-07-17 09:35:00,20.29,20.29,20.12,20.24,312800.0,15.243,15.243,15.1152,15.2054,312800.0
2009-07-17 09:40:00,20.24,20.32,20.24,20.3,281400.0,15.2054,15.2655,15.2054,15.2505,281400.0
2009-07-17 09:45:00,20.3,20.34,20.27,20.28,351600.0,15.2505,15.2805,15.2279,15.2355,351600.0
2009-07-17 09:50:00,20.29,20.29,20.18,20.25,291100.0,15.243,15.243,15.1603,15.2129,291100.0
2009-07-17 09:55:00,20.25,20.37,20.25,20.34,228200.0,15.2129,15.3031,15.2129,15.2805,228200.0
2009-07-17 10:00:00,20.35,20.37,20.28,20.35,198700.0,15.288,15.3031,15.2355,15.288,198700.0
2009-07-17 10:05:00,20.35,20.4,20.31,20.38,143800.0,15.288,15.3256,15.258,15.3106,143800.0
2009-07-17 10:10:00,20.37,20.39,20.34,20.34,152000.0,15.3031,15.3181,15.2805,15.2805,152000.0
2009-07-17 10:15:00,20.34,20.37,20.32,20.35,107000.0,15.2805,15.3031,15.2655,15.288,107000.0
2009-07-17 10:20:00,20.35,20.41,20.35,20.38,205900.0,15.288,15.3331,15.288,15.3106,205900.0
2009-07-17 10:25:00,20.38,20.39,20.34,20.35,156600.0,15.3106,15.3181,15.2805,15.288,156600.0
2009-07-17 10:30:00,20.35,20.47,20.35,20.46,169700.0,15.288,15.3782,15.288,15.3707,169700.0
2009-07-17 10:35:00,20.47,20.54,20.44,20.53,411800.0,15.3782,15.4308,15.3557,15.4233,411800.0
2009-07-17 10:40:00,20.53,20.56,20.47,20.49,390200.0,15.4233,15.4458,15.3782,15.3932,390200.0
2009-07-17 10:45:00,20.49,20.51,20.42,20.42,156200.0,15.3932,15.4082,15.3406,15.3406,156200.0
2009-07-17 10:50:00,20.43,20.45,20.4,20.41,149300.0,15.3481,15.3632,15.3256,15.3331,149300.0
2009-07-17 10:55:00,20.42,20.44,20.41,20.43,54600.0,15.3406,15.3557,15.3331,15.3481,54600.0
2009-07-17 11:00:00,20.43,20.45,20.4,20.4,168400.0,15.3481,15.3632,15.3256,15.3256,168400.0
2009-07-17 11:05:00,20.4,20.42,20.36,20.41,265600.0,15.3256,15.3406,15.2956,15.3331,265600.0
2009-07-17 11:10:00,20.4,20.41,20.36,20.4,217100.0,15.3256,15.3331,15.2956,15.3256,217100.0
2009-07-17 11:15:00,20.4,20.4,20.33,20.34,251000.0,15.3256,15.3256,15.273,15.2805,251000.0
2009-07-17 11:20:00,20.34,20.39,20.33,20.39,109600.0,15.2805,15.3181,15.273,15.3181,109600.0
2009-07-17 11:25:00,20.39,20.44,20.38,20.44,57600.0,15.3181,15.3557,15.3106,15.3557,57600.0
2009-07-17 11:30:00,20.43,20.43,20.37,20.4,84500.0,15.3481,15.3481,15.3031,15.3256,84500.0
2009-07-17 11:35:00,20.4,20.42,20.39,20.41,56300.0,15.3256,15.3406,15.3181,15.3331,56300.0
2009-07-17 11:40:00,20.41,20.42,20.4,20.42,61700.0,15.3331,15.3406,15.3256,15.3406,61700.0
2009-07-17 11:45:00,20.41,20.45,20.4,20.45,227100.0,15.3331,15.3632,15.3256,15.3632,227100.0
2009-07-17 11:50:00,20.44,20.45,20.41,20.45,97500.0,15.3557,15.3632,15.3331,15.3632,97500.0
2009-07-17 11:55:00,20.45,20.45,20.41,20.41,77300.0,15.3632,15.3632,15.3331,15.3331,77300.0
2009-07-17 12:00:00,20.41,20.46,20.41,20.46,73200.0,15.3331,15.3707,15.3331,15.3707,73200.0
2009-07-17 12:05:00,20.46,20.5,20.45,20.45,278800.0,15.3707,15.4007,15.3632,15.3632,278800.0
2009-07-17 12:10:00,20.46,20.49,20.45,20.49,47900.0,15.3707,15.3932,15.3632,15.3932,47900.0
2009-07-17 12:15:00,20.49,20.53,20.49,20.51,83800.0,15.3932,15.4233,15.3932,15.4082,83800.0
2009-07-17 12:20:00,20.5,20.55,20.48,20.49,119100.0,15.4007,15.4383,15.3857,15.3932,119100.0
2009-07-17 12:25:00,20.49,20.5,20.43,20.46,97200.0,15.3932,15.4007,15.3481,15.3707,97200.0
2009-07-17 12:30:00,20.46,20.48,20.45,20.47,50300.0,15.3707,15.3857,15.3632,15.3782,50300.0
2009-07-17 12:35:00,20.47,20.49,20.47,20.49,29600.0,15.3782,15.3932,15.3782,15.3932,29600.0
2009-07-17 12:40:00,20.49,20.51,20.48,20.5,107200.0,15.3932,15.4082,15.3857,15.4007,107200.0
2009-07-17 12:45:00,20.5,20.53,20.49,20.51,99700.0,15.4007,15.4233,15.3932,15.4082,99700.0
2009-07-17 12:50:00,20.52,20.52,20.48,20.5,154200.0,15.4158,15.4158,15.3857,15.4007,154200.0
2009-07-17 12:55:00,20.5,20.5,20.47,20.5,78500.0,15.4007,15.4007,15.3782,15.4007,78500.0
2009-07-17 13:00:00,20.5,20.5,20.47,20.48,91200.0,15.4007,15.4007,15.3782,15.3857,91200.0
2009-07-17 13:05:00,20.48,20.48,20.44,20.45,120600.0,15.3857,15.3857,15.3557,15.3632,120600.0
2009-07-17 13:10:00,20.44,20.44,20.41,20.42,163600.0,15.3557,15.3557,15.3331,15.3406,163600.0
2009-07-17 13:15:00,20.42,20.43,20.41,20.43,75700.0,15.3406,15.3481,15.3331,15.3481,75700.0
2009-07-17 13:20:00,20.42,20.44,20.41,20.41,162800.0,15.3406,15.3557,15.3331,15.3331,162800.0
2009-07-17 13:25:00,20.41,20.45,20.41,20.45,133000.0,15.3331,15.3632,15.3331,15.3632,133000.0
2009-07-17 13:30:00,20.45,20.5,20.44,20.5,89200.0,15.3632,15.4007,15.3557,15.4007,89200.0
2009-07-17 13:35:00,20.5,20.52,20.49,20.52,147500.0,15.4007,15.4158,15.3932,15.4158,147500.0
2009-07-17 13:40:00,20.51,20.52,20.5,20.51,64900.0,15.4082,15.4158,15.4007,15.4082,64900.0
2009-07-17 13:45:00,20.51,20.52,20.51,20.51,127200.0,15.4082,15.4158,15.4082,15.4082,127200.0
2009-07-17 13:50:00,20.52,20.54,20.5,20.53,95100.0,15.4158,15.4308,15.4007,15.4233,95100.0
2009-07-17 13:55:00,20.53,20.53,20.5,20.51,52200.0,15.4233,15.4233,15.4007,15.4082,52200.0
2009-07-17 14:00:00,20.5,20.52,20.49,20.52,38600.0,15.4007,15.4158,15.3932,15.4158,38600.0
2009-07-17 14:05:00,20.51,20.52,20.5,20.5,34000.0,15.4082,15.4158,15.4007,15.4007,34000.0
2009-07-17 14:10:00,20.51,20.51,20.47,20.49,113400.0,15.4082,15.4082,15.3782,15.3932,113400.0
2009-07-17 14:15:00,20.49,20.5,20.48,20.49,62600.0,15.3932,15.4007,15.3857,15.3932,62600.0
2009-07-17 14:20:00,20.49,20.51,20.49,20.49,80800.0,15.3932,15.4082,15.3932,15.3932,80800.0
2009-07-17 14:25:00,20.49,20.5,20.49,20.49,59600.0,15.3932,15.4007,15.3932,15.3932,59600.0
2009-07-17 14:30:00,20.49,20.53,20.48,20.53,107900.0,15.3932,15.4233,15.3857,15.4233,107900.0
2009-07-17 14:35:00,20.53,20.55,20.44,20.51,416000.0,15.4233,15.4383,15.3557,15.4082,416000.0
2009-07-17 14:40:00,20.52,20.53,20.51,20.53,48200.0,15.4158,15.4233,15.4082,15.4233,48200.0
2009-07-17 14:45:00,20.52,20.53,20.45,20.46,178900.0,15.4158,15.4233,15.3632,15.3707,178900.0
2009-07-17 14:50:00,20.46,20.48,20.44,20.47,128900.0,15.3707,15.3857,15.3557,15.3782,128900.0
2009-07-17 14:55:00,20.47,20.48,20.44,20.46,33200.0,15.3782,15.3857,15.3557,15.3707,33200.0
2009-07-17 15:00:00,20.46,20.47,20.44,20.45,135200.0,15.3707,15.3782,15.3557,15.3632,135200.0
2009-07-17 15:05:00,20.45,20.47,20.42,20.44,65800.0,15.3632,15.3782,15.3406,15.3557,65800.0
2009-07-17 15:10:00,20.44,20.44,20.4,20.41,261200.0,15.3557,15.3557,15.3256,15.3331,261200.0
2009-07-17 15:15:00,20.42,20.42,20.38,20.38,202800.0,15.3406,15.3406,15.3106,15.3106,202800.0
2009-07-17 15:20:00,20.38,20.41,20.38,20.38,132200.0,15.3106,15.3331,15.3106,15.3106,132200.0
2009-07-17 15:25:00,20.39,20.42,20.38,20.39,249000.0,15.3181,15.3406,15.3106,15.3181,249000.0
2009-07-17 15:30:00,20.39,20.4,20.32,20.34,270200.0,15.3181,15.3256,15.2655,15.2805,270200.0
2009-07-17 15:35:00,20.34,20.36,20.32,20.35,206800.0,15.2805,15.2956,15.2655,15.288,206800.0
2009-07-17 15:40:00,20.34,20.37,20.33,20.36,467500.0,15.2805,15.3031,15.273,15.2956,467500.0
2009-07-17 15:45:00,20.36,20.41,20.35,20.41,236200.0,15.2956,15.3331,15.288,15.3331,236200.0
2009-07-17 15:50:00,20.41,20.45,20.39,20.39,786100.0,15.3331,15.3632,15.3181,15.3181,786100.0
2009-07-17 15:55:00,20.39,20.45,20.39,20.43,1109800.0,15.3181,15.3632,15.3181,15.3481,1109800.0
2009-07-20 09:30:00,20.49,20.59,20.42,20.58,320500.0,15.3932,15.4683,15.3406,15.4608,320500.0
2009-07-20 09:35:00,20.58,20.61,20.41,20.45,314900.0,15.4608,15.4834,15.3331,15.3632,314900.0
2009-07-20 09:40:00,20.46,20.52,20.4,20.45,311400.0,15.3707,15.4158,15.3256,15.3632,311400.0
2009-07-20 09:45:00,20.45,20.52,20.42,20.51,216600.0,15.3632,15.4158,15.3406,15.4082,216600.0
2009-07-20 09:50:00,20.52,20.58,20.51,20.55,190000.0,15.4158,15.4608,15.4082,15.4383,190000.0
2009-07-20 09:55:00,20.55,20.56,20.51,20.54,79700.0,15.4383,15.4458,15.4082,15.4308,79700.0
2009-07-20 10:00:00,20.55,20.65,20.54,20.64,230000.0,15.4383,15.5134,15.4308,15.5059,230000.0
2009-07-20 10:05:00,20.62,20.64,20.51,20.52,153500.0,15.4909,15.5059,15.4082,15.4158,153500.0
2009-07-20 10:10:00,20.52,20.58,20.49,20.58,302700.0,15.4158,15.4608,15.3932,15.4608,302700.0
2009-07-20 10:15:00,20.57,20.6,20.54,20.57,102200.0,15.4533,15.4759,15.4308,15.4533,102200.0
2009-07-20 10:20:00,20.56,20.6,20.53,20.58,208100.0,15.4458,15.4759,15.4233,15.4608,208100.0
2009-07-20 10:25:00,20.58,20.59,20.53,20.55,107700.0,15.4608,15.4683,15.4233,15.4383,107700.0
2009-07-20 10:30:00,20.54,20.56,20.47,20.49,143600.0,15.4308,15.4458,15.3782,15.3932,143600.0
2009-07-20 10:35:00,20.5,20.54,20.48,20.51,109500.0,15.4007,15.4308,15.3857,15.4082,109500.0
2009-07-20 10:40:00,20.51,20.53,20.48,20.53,129600.0,15.4082,15.4233,15.3857,15.4233,129600.0
2009-07-20 10:45:00,20.53,20.53,20.48,20.49,70500.0,15.4233,15.4233,15.3857,15.3932,70500.0
2009-07-20 10:50:00,20.5,20.54,20.49,20.51,56400.0,15.4007,15.4308,15.3932,15.4082,56400.0
2009-07-20 10:55:00,20.51,20.55,20.51,20.54,85100.0,15.4082,15.4383,15.4082,15.4308,85100.0
2009-07-20 11:00:00,20.54,20.54,20.52,20.53,50300.0,15.4308,15.4308,15.4158,15.4233,50300.0
2009-07-20 11:05:00,20.53,20.54,20.51,20.54,46700.0,15.4233,15.4308,15.4082,15.4308,46700.0
2009-07-20 11:10:00,20.54,20.57,20.52,20.57,87100.0,15.4308,15.4533,15.4158,15.4533,87100.0
2009-07-20 11:15:00,20.56,20.58,20.55,20.58,43500.0,15.4458,15.4608,15.4383,15.4608,43500.0
2009-07-20 11:20:00,20.58,20.64,20.57,20.62,130400.0,15.4608,15.5059,15.4533,15.4909,130400.0
2009-07-20 11:25:00,20.61,20.65,20.61,20.63,77400.0,15.4834,15.5134,15.4834,15.4984,77400.0
2009-07-20 11:30:00,20.63,20.69,20.63,20.68,95600.0,15.4984,15.5435,15.4984,15.536,95600.0
2009-07-20 11:35:00,20.68,20.69,20.68,20.69,44400.0,15.536,15.5435,15.536,15.5435,44400.0
2009-07-20 11:40:00,20.68,20.69,20.68,20.69,41500.0,15.536,15.5435,15.536,15.5435,41500.0
2009-07-20 11:45:00,20.69,20.7,20.68,20.68,91500.0,15.5435,15.551,15.536,15.536,91500.0
2009-07-20 11:50:00,20.68,20.7,20.68,20.69,41800.0,15.536,15.551,15.536,15.5435,41800.0
2009-07-20 11:55:00,20.69,20.7,20.68,20.69,37700.0,15.5435,15.551,15.536,15.5435,37700.0
2009-07-20 12:00:00,20.69,20.72,20.68,20.71,81600.0,15.5435,15.566,15.536,15.5585,81600.0
2009-07-20 12:05:00,20.71,20.73,20.69,20.69,64100.0,15.5585,15.5735,15.5435,15.5435,64100.0
2009-07-20 12:10:00,20.69,20.72,20.69,20.72,56400.0,15.5435,15.566,15.5435,15.566,56400.0
2009-07-20 12:15:00,20.71,20.75,20.68,20.68,106400.0,15.5585,15.5885,15.536,15.536,106400.0
2009-07-20 12:20:00,20.68,20.69,20.64,20.64,68700.0,15.536,15.5435,15.5059,15.5059,68700.0
2009-07-20 12:25:00,20.64,20.69,20.63,20.69,68100.0,15.5059,15.5435,15.4984,15.5435,68100.0
2009-07-20 12:30:00,20.69,20.73,20.68,20.69,52000.0,15.5435,15.5735,15.536,15.5435,52000.0
2009-07-20 12:35:00,20.68,20.7,20.66,20.7,39500.0,15.536,15.551,15.5209,15.551,39500.0
2009-07-20 12:40:00,20.69,20.72,20.69,20.72,51700.0,15.5435,15.566,15.5435,15.566,51700.0
2009-07-20 12:45:00,20.72,20.74,20.72,20.73,34500.0,15.566,15.581,15.566,15.5735,34500.0
2009-07-20 12:50:00,20.73,20.74,20.72,20.73,43900.0,15.5735,15.581,15.566,15.5735,43900.0
2009-07-20 12:55:00,20.72,20.73,20.71,20.71,20100.0,15.566,15.5735,15.5585,15.5585,20100.0
2009-07-20 13:00:00,20.72,20.72,20.69,20.69,45700.0,15.566,15.566,15.5435,15.5435,45700.0
2009-07-20 13:05:00,20.69,20.7,20.69,20.69,23800.0,15.5435,15.551,15.5435,15.5435,23800.0
2009-07-20 13:10:00,20.69,20.7,20.65,20.65,49100.0,15.5435,15.551,15.5134,15.5134,49100.0
2009-07-20 13:15:00,20.65,20.67,20.64,20.67,53500.0,15.5134,15.5284,15.5059,15.5284,53500.0
2009-07-20 13:20:00,20.67,20.67,20.65,20.65,61600.0,15.5284,15.5284,15.5134,15.5134,61600.0
2009-07-20 13:25:00,20.65,20.66,20.6,20.6,50100.0,15.5134,15.5209,15.4759,15.4759,50100.0
2009-07-20 13:30:00,20.61,20.63,20.6,20.61,82300.0,15.4834,15.4984,15.4759,15.4834,82300.0
2009-07-20 13:35:00,20.61,20.65,20.57,20.58,102800.0,15.4834,15.5134,15.4533,15.4608,102800.0
2009-07-20 13:40:00,20.58,20.63,20.58,20.62,41600.0,15.4608,15.4984,15.4608,15.4909,41600.0
2009-07-20 13:45:00,20.63,20.66,20.61,20.65,46600.0,15.4984,15.5209,15.4834,15.5134,46600.0
2009-07-20 13:50:00,20.65,20.66,20.63,20.63,47900.0,15.5134,15.5209,15.4984,15.4984,47900.0
2009-07-20 13:55:00,20.63,20.66,20.63,20.66,26300.0,15.4984,15.5209,15.4984,15.5209,26300.0
2009-07-20 14:00:00,20.65,20.66,20.62,20.65,70300.0,15.5134,15.5209,15.4909,15.5134,70300.0
2009-07-20 14:05:00,20.66,20.66,20.64,20.66,35600.0,15.5209,15.5209,15.5059,15.5209,35600.0
2009-07-20 14:10:00,20.66,20.68,20.65,20.68,41300.0,15.5209,15.536,15.5134,15.536,41300.0
2009-07-20 14:15:00,20.67,20.7,20.67,20.69,74300.0,15.5284,15.551,15.5284,15.5435,74300.0
2009-07-20 14:20:00,20.7,20.7,20.66,20.66,71200.0,15.551,15.551,15.5209,15.5209,71200.0
2009-07-20 14:25:00,20.66,20.67,20.64,20.67,63300.0,15.5209,15.5284,15.5059,15.5284,63300.0
2009-07-20 14:30:00,20.67,20.69,20.66,20.68,46100.0,15.5284,15.5435,15.5209,15.536,46100.0
2009-07-20 14:35:00,20.67,20.69,20.66,20.67,67300.0,15.5284,15.5435,15.5209,15.5284,67300.0
2009-07-20 14:40:00,20.66,20.68,20.64,20.66,76000.0,15.5209,15.536,15.5059,15.5209,76000.0
2009-07-20 14:45:00,20.67,20.7,20.65,20.68,88500.0,15.5284,15.551,15.5134,15.536,88500.0
2009-07-20 14:50:00,20.67,20.68,20.67,20.68,31400.0,15.5284,15.536,15.5284,15.536,31400.0
2009-07-20 14:55:00,20.67,20.7,20.67,20.68,145000.0,15.5284,15.551,15.5284,15.536,145000.0
2009-07-20 15:00:00,20.68,20.72,20.68,20.7,132700.0,15.536,15.566,15.536,15.551,132700.0
2009-07-20 15:05:00,20.7,20.75,20.69,20.74,118900.0,15.551,15.5885,15.5435,15.581,118900.0
2009-07-20 15:10:00,20.74,20.75,20.72,20.74,78800.0,15.581,15.5885,15.566,15.581,78800.0
2009-07-20 15:15:00,20.74,20.74,20.72,20.72,33800.0,15.581,15.581,15.566,15.566,33800.0
2009-07-20 15:20:00,20.72,20.73,20.72,20.73,39600.0,15.566,15.5735,15.566,15.5735,39600.0
2009-07-20 15:25:00,20.73,20.74,20.72,20.73,83700.0,15.5735,15.581,15.566,15.5735,83700.0
2009-07-20 15:30:00,20.72,20.73,20.7,20.72,176800.0,15.566,15.5735,15.551,15.566,176800.0
2009-07-20 15:35:00,20.72,20.73,20.68,20.72,117700.0,15.566,15.5735,15.536,15.566,117700.0
2009-07-20 15:40:00,20.73,20.75,20.71,20.71,185500.0,15.5735,15.5885,15.5585,15.5585,185500.0
2009-07-20 15:45:00,20.72,20.72,20.71,20.72,92300.0,15.566,15.566,15.5585,15.566,92300.0
2009-07-20 15:50:00,20.72,20.76,20.71,20.75,383900.0,15.566,15.5961,15.5585,15.5885,383900.0
2009-07-20 15:55:00,20.75,20.76,20.71,20.74,513100.0,15.5885,15.5961,15.5585,15.581,513100.0
2009-07-21 09:30:00,20.77,20.85,20.74,20.76,221600.0,15.6036,15.6637,15.581,15.5961,221600.0
2009-07-21 09:35:00,20.76,20.76,20.64,20.75,213800.0,15.5961,15.5961,15.5059,15.5885,213800.0
2009-07-21 09:40:00,20.75,20.75,20.55,20.56,289900.0,15.5885,15.5885,15.4383,15.4458,289900.0
2009-07-21 09:45:00,20.56,20.56,20.45,20.53,305800.0,15.4458,15.4458,15.3632,15.4233,305800.0
2009-07-21 09:50:00,20.54,20.66,20.54,20.66,279000.0,15.4308,15.5209,15.4308,15.5209,279000.0
2009-07-21 09:55:00,20.66,20.82,20.66,20.78,342400.0,15.5209,15.6411,15.5209,15.6111,342400.0
2009-07-21 10:00:00,20.77,20.77,20.51,20.53,407900.0,15.6036,15.6036,15.4082,15.4233,407900.0
2009-07-21 10:05:00,20.53,20.56,20.48,20.55,231300.0,15.4233,15.4458,15.3857,15.4383,231300.0
2009-07-21 10:10:00,20.55,20.62,20.5,20.6,214900.0,15.4383,15.4909,15.4007,15.4759,214900.0
2009-07-21 10:15:00,20.6,20.62,20.55,20.59,192900.0,15.4759,15.4909,15.4383,15.4683,192900.0
2009-07-21 10:20:00,20.58,20.6,20.51,20.54,141600.0,15.4608,15.4759,15.4082,15.4308,141600.0
2009-07-21 10:25:00,20.56,20.56,20.5,20.52,82800.0,15.4458,15.4458,15.4007,15.4158,82800.0
2009-07-21 10:30:00,20.53,20.6,20.52,20.59,159500.0,15.4233,15.4759,15.4158,15.4683,159500.0
2009-07-21 10:35:00,20.59,20.61,20.52,20.55,172900.0,15.4683,15.4834,15.4158,15.4383,172900.0
2009-07-21 10:40:00,20.55,20.57,20.51,20.57,70800.0,15.4383,15.4533,15.4082,15.4533,70800.0
2009-07-21 10:45:00,20.57,20.57,20.51,20.52,71000.0,15.4533,15.4533,15.4082,15.4158,71000.0
2009-07-21 10:50:00,20.52,20.52,20.49,20.51,64800.0,15.4158,15.4158,15.3932,15.4082,64800.0
2009-07-21 10:55:00,20.52,20.53,20.49,20.52,83400.0,15.4158,15.4233,15.3932,15.4158,83400.0
2009-07-21 11:00:00,20.52,20.55,20.5,20.52,170300.0,15.4158,15.4383,15.4007,15.4158,170300.0
2009-07-21 11:05:00,20.52,20.58,20.48,20.57,82500.0,15.4158,15.4608,15.3857,15.4533,82500.0
2009-07-21 11:10:00,20.58,20.58,20.43,20.46,134800.0,15.4608,15.4608,15.3481,15.3707,134800.0
2009-07-21 11:15:00,20.46,20.5,20.43,20.47,98500.0,15.3707,15.4007,15.3481,15.3782,98500.0
2009-07-21 11:20:00,20.47,20.52,20.47,20.51,189600.0,15.3782,15.4158,15.3782,15.4082,189600.0
2009-07-21 11:25:00,20.51,20.53,20.48,20.53,85900.0,15.4082,15.4233,15.3857,15.4233,85900.0
2009-07-21 11:30:00,20.52,20.57,20.49,20.56,172200.0,15.4158,15.4533,15.3932,15.4458,172200.0
2009-07-21 11:35:00,20.57,20.57,20.54,20.56,55000.0,15.4533,15.4533,15.4308,15.4458,55000.0
2009-07-21 11:40:00,20.55,20.55,20.46,20.47,103500.0,15.4383,15.4383,15.3707,15.3782,103500.0
2009-07-21 11:45:00,20.47,20.47,20.38,20.4,94600.0,15.3782,15.3782,15.3106,15.3256,94600.0
2009-07-21 11:50:00,20.4,20.4,20.36,20.36,37400.0,15.3256,15.3256,15.2956,15.2956,37400.0
2009-07-21 11:55:00,20.37,20.37,20.3,20.31,88400.0,15.3031,15.3031,15.2505,15.258,88400.0
2009-07-21 12:00:00,20.32,20.35,20.31,20.33,45500.0,15.2655,15.288,15.258,15.273,45500.0
2009-07-21 12:05:00,20.33,20.34,20.32,20.33,37300.0,15.273,15.2805,15.2655,15.273,37300.0
2009-07-21 12:10:00,20.33,20.35,20.33,20.33,36700.0,15.273,15.288,15.273,15.273,36700.0
2009-07-21 12:15:00,20.33,20.34,20.29,20.29,58900.0,15.273,15.2805,15.243,15.243,58900.0
2009-07-21 12:20:00,20.29,20.3,20.26,20.26,48500.0,15.243,15.2505,15.2204,15.2204,48500.0
2009-07-21 12:25:00,20.27,20.34,20.26,20.33,109400.0,15.2279,15.2805,15.2204,15.273,109400.0
2009-07-21 12:30:00,20.34,20.34,20.29,20.31,46700.0,15.2805,15.2805,15.243,15.258,46700.0
2009-07-21 12:35:00,20.3,20.38,20.29,20.37,109500.0,15.2505,15.3106,15.243,15.3031,109500.0
2009-07-21 12:40:00,20.36,20.37,20.33,20.36,110100.0,15.2956,15.3031,15.273,15.2956,110100.0
2009-07-21 12:45:00,20.37,20.37,20.34,20.34,20700.0,15.3031,15.3031,15.2805,15.2805,20700.0
2009-07-21 12:50:00,20.33,20.34,20.27,20.27,95400.0,15.273,15.2805,15.2279,15.2279,95400.0
2009-07-21 12:55:00,20.27,20.29,20.22,20.29,125800.0,15.2279,15.243,15.1904,15.243,125800.0
2009-07-21 13:00:00,20.28,20.32,20.26,20.31,82200.0,15.2355,15.2655,15.2204,15.258,82200.0
2009-07-21 13:05:00,20.31,20.31,20.23,20.24,59700.0,15.258,15.258,15.1979,15.2054,59700.0
2009-07-21 13:10:00,20.24,20.25,20.24,20.25,17900.0,15.2054,15.2129,15.2054,15.2129,17900.0
2009-07-21 13:15:00,20.25,20.3,20.24,20.3,120300.0,15.2129,15.2505,15.2054,15.2505,120300.0
2009-07-21 13:20:00,20.3,20.31,20.28,20.28,68400.0,15.2505,15.258,15.2355,15.2355,68400.0
2009-07-21 13:25:00,20.29,20.36,20.28,20.35,59100.0,15.243,15.2956,15.2355,15.288,59100.0
2009-07-21 13:30:00,20.35,20.37,20.34,20.35,53400.0,15.288,15.3031,15.2805,15.288,53400.0
2009-07-21 13:35:00,20.35,20.36,20.32,20.36,31500.0,15.288,15.2956,15.2655,15.2956,31500.0
2009-07-21 13:40:00,20.35,20.37,20.34,20.34,30700.0,15.288,15.3031,15.2805,15.2805,30700.0
2009-07-21 13:45:00,20.35,20.41,20.34,20.38,62200.0,15.288,15.3331,15.2805,15.3106,62200.0
2009-07-21 13:50:00,20.38,20.38,20.33,20.34,33300.0,15.3106,15.3106,15.273,15.2805,33300.0
2009-07-21 13:55:00,20.34,20.37,20.33,20.37,26400.0,15.2805,15.3031,15.273,15.3031,26400.0
2009-07-21 14:00:00,20.37,20.41,20.36,20.41,41000.0,15.3031,15.3331,15.2956,15.3331,41000.0
2009-07-21 14:05:00,20.42,20.42,20.38,20.4,102800.0,15.3406,15.3406,15.3106,15.3256,102800.0
2009-07-21 14:10:00,20.39,20.44,20.39,20.43,86800.0,15.3181,15.3557,15.3181,15.3481,86800.0
2009-07-21 14:15:00,20.44,20.46,20.43,20.46,116800.0,15.3557,15.3707,15.3481,15.3707,116800.0
2009-07-21 14:20:00,20.46,20.47,20.41,20.43,59800.0,15.3707,15.3782,15.3331,15.3481,59800.0
2009-07-21 14:25:00,20.42,20.44,20.41,20.43,50200.0,15.3406,15.3557,15.3331,15.3481,50200.0
2009-07-21 14:30:00,20.43,20.43,20.37,20.37,81200.0,15.3481,15.3481,15.3031,15.3031,81200.0
2009-07-21 14:35:00,20.38,20.46,20.38,20.42,89600.0,15.3106,15.3707,15.3106,15.3406,89600.0
2009-07-21 14:40:00,20.42,20.43,20.39,20.41,44900.0,15.3406,15.3481,15.3181,15.3331,44900.0
2009-07-21 14:45:00,20.42,20.43,20.39,20.42,44800.0,15.3406,15.3481,15.3181,15.3406,44800.0
2009-07-21 14:50:00,20.42,20.46,20.41,20.42,74800.0,15.3406,15.3707,15.3331,15.3406,74800.0
2009-07-21 14:55:00,20.42,20.46,20.41,20.46,54400.0,15.3406,15.3707,15.3331,15.3707,54400.0
2009-07-21 15:00:00,20.46,20.47,20.44,20.46,51300.0,15.3707,15.3782,15.3557,15.3707,51300.0
2009-07-21 15:05:00,20.46,20.46,20.43,20.45,61400.0,15.3707,15.3707,15.3481,15.3632,61400.0
2009-07-21 15:10:00,20.44,20.45,20.43,20.45,39200.0,15.3557,15.3632,15.3481,15.3632,39200.0
2009-07-21 15:15:00,20.45,20.48,20.43,20.47,79300.0,15.3632,15.3857,15.3481,15.3782,79300.0
2009-07-21 15:20:00,20.47,20.47,20.44,20.45,50400.0,15.3782,15.3782,15.3557,15.3632,50400.0
2009-07-21 15:25:00,20.45,20.49,20.44,20.47,100500.0,15.3632,15.3932,15.3557,15.3782,100500.0
2009-07-21 15:30:00,20.48,20.49,20.44,20.44,68800.0,15.3857,15.3932,15.3557,15.3557,68800.0
2009-07-21 15:35:00,20.45,20.46,20.43,20.45,69200.0,15.3632,15.3707,15.3481,15.3632,69200.0
2009-07-21 15:40:00,20.45,20.49,20.44,20.46,181500.0,15.3632,15.3932,15.3557,15.3707,181500.0
2009-07-21 15:45:00,20.45,20.5,20.45,20.46,138900.0,15.3632,15.4007,15.3632,15.3707,138900.0
2009-07-21 15:50:00,20.46,20.52,20.46,20.52,300700.0,15.3707,15.4158,15.3707,15.4158,300700.0
2009-07-21 15:55:00,20.53,20.57,20.52,20.56,418300.0,15.4233,15.4533,15.4158,15.4458,418300.0
2009-07-22 09:30:00,20.45,20.63,20.41,20.61,179900.0,15.3632,15.4984,15.3331,15.4834,179900.0
2009-07-22 09:35:00,20.61,20.73,20.61,20.66,267400.0,15.4834,15.5735,15.4834,15.5209,267400.0
2009-07-22 09:40:00,20.66,20.75,20.66,20.73,166600.0,15.5209,15.5885,15.5209,15.5735,166600.0
2009-07-22 09:45:00,20.72,20.81,20.72,20.81,237700.0,15.566,15.6336,15.566,15.6336,237700.0
2009-07-22 09:50:00,20.81,20.85,20.74,20.84,225100.0,15.6336,15.6637,15.581,15.6562,225100.0
2009-07-22 09:55:00,20.84,20.93,20.84,20.89,246900.0,15.6562,15.7238,15.6562,15.6937,246900.0
2009-07-22 10:00:00,20.89,20.97,20.87,20.88,213400.0,15.6937,15.7538,15.6787,15.6862,213400.0
2009-07-22 10:05:00,20.88,20.89,20.78,20.82,213200.0,15.6862,15.6937,15.6111,15.6411,213200.0
2009-07-22 10:10:00,20.82,20.85,20.7,20.77,173300.0,15.6411,15.6637,15.551,15.6036,173300.0
2009-07-22 10:15:00,20.77,20.82,20.76,20.79,251400.0,15.6036,15.6411,15.5961,15.6186,251400.0
2009-07-22 10:20:00,20.79,20.86,20.77,20.85,131800.0,15.6186,15.6712,15.6036,15.6637,131800.0
2009-07-22 10:25:00,20.85,20.88,20.79,20.82,159300.0,15.6637,15.6862,15.6186,15.6411,159300.0
2009-07-22 10:30:00,20.82,20.87,20.79,20.8,202400.0,15.6411,15.6787,15.6186,15.6261,202400.0
2009-07-22 10:35:00,20.8,20.82,20.79,20.79,87300.0,15.6261,15.6411,15.6186,15.6186,87300.0
2009-07-22 10:40:00,20.79,20.8,20.66,20.66,217600.0,15.6186,15.6261,15.5209,15.5209,217600.0
2009-07-22 10:45:00,20.66,20.73,20.66,20.72,142700.0,15.5209,15.5735,15.5209,15.566,142700.0
2009-07-22 10:50:00,20.71,20.84,20.71,20.83,149900.0,15.5585,15.6562,15.5585,15.6486,149900.0
2009-07-22 10:55:00,20.83,20.84,20.79,20.8,320200.0,15.6486,15.6562,15.6186,15.6261,320200.0
2009-07-22 11:00:00,20.8,20.8,20.73,20.78,177200.0,15.6261,15.6261,15.5735,15.6111,177200.0
2009-07-22 11:05:00,20.79,20.81,20.77,20.79,58200.0,15.6186,15.6336,15.6036,15.6186,58200.0
2009-07-22 11:10:00,20.79,20.8,20.76,20.76,47400.0,15.6186,15.6261,15.5961,15.5961,47400.0
2009-07-22 11:15:00,20.79,20.84,20.78,20.79,52000.0,15.6186,15.6562,15.6111,15.6186,52000.0
2009-07-22 11:20:00,20.8,20.82,20.75,20.75,69700.0,15.6261,15.6411,15.5885,15.5885,69700.0
2009-07-22 11:25:00,20.76,20.78,20.74,20.77,38400.0,15.5961,15.6111,15.581,15.6036,38400.0
2009-07-22 11:30:00,20.77,20.81,20.75,20.78,59100.0,15.6036,15.6336,15.5885,15.6111,59100.0
2009-07-22 11:35:00,20.79,20.79,20.74,20.75,54100.0,15.6186,15.6186,15.581,15.5885,54100.0
2009-07-22 11:40:00,20.75,20.8,20.74,20.78,49800.0,15.5885,15.6261,15.581,15.6111,49800.0
2009-07-22 11:45:00,20.78,20.8,20.68,20.7,127400.0,15.6111,15.6261,15.536,15.551,127400.0
2009-07-22 11:50:00,20.7,20.77,20.69,20.73,85200.0,15.551,15.6036,15.5435,15.5735,85200.0
2009-07-22 11:55:00,20.72,20.8,20.72,20.8,102700.0,15.566,15.6261,15.566,15.6261,102700.0
2009-07-22 12:00:00,20.8,20.8,20.79,20.79,53000.0,15.6261,15.6261,15.6186,15.6186,53000.0
2009-07-22 12:05:00,20.79,20.8,20.77,20.79,88700.0,15.6186,15.6261,15.6036,15.6186,88700.0
2009-07-22 12:10:00,20.79,20.79,20.69,20.69,56000.0,15.6186,15.6186,15.5435,15.5435,56000.0
2009-07-22 12:15:00,20.69,20.72,20.69,20.72,55800.0,15.5435,15.566,15.5435,15.566,55800.0
2009-07-22 12:20:00,20.72,20.78,20.71,20.76,30500.0,15.566,15.6111,15.5585,15.5961,30500.0
2009-07-22 12:25:00,20.77,20.78,20.76,20.78,48700.0,15.6036,15.6111,15.5961,15.6111,48700.0
2009-07-22 12:30:00,20.77,20.79,20.76,20.77,46800.0,15.6036,15.6186,15.5961,15.6036,46800.0
2009-07-22 12:35:00,20.78,20.8,20.76,20.76,72800.0,15.6111,15.6261,15.5961,15.5961,72800.0
2009-07-22 12:40:00,20.76,20.8,20.76,20.79,36000.0,15.5961,15.6261,15.5961,15.6186,36000.0
2009-07-22 12:45:00,20.8,20.81,20.75,20.81,88800.0,15.6261,15.6336,15.5885,15.6336,88800.0
2009-07-22 12:50:00,20.81,20.87,20.78,20.78,168200.0,15.6336,15.6787,15.6111,15.6111,168200.0
2009-07-22 12:55:00,20.79,20.85,20.78,20.8,154800.0,15.6186,15.6637,15.6111,15.6261,154800.0
2009-07-22 13:00:00,20.8,20.87,20.8,20.87,84000.0,15.6261,15.6787,15.6261,15.6787,84000.0
2009-07-22 13:05:00,20.87,20.9,20.86,20.89,95600.0,15.6787,15.7012,15.6712,15.6937,95600.0
2009-07-22 13:10:00,20.89,20.89,20.84,20.89,90200.0,15.6937,15.6937,15.6562,15.6937,90200.0
2009-07-22 13:15:00,20.89,20.94,20.88,20.9,93500.0,15.6937,15.7313,15.6862,15.7012,93500.0
2009-07-22 13:20:00,20.9,20.91,20.82,20.82,96200.0,15.7012,15.7087,15.6411,15.6411,96200.0
2009-07-22 13:25:00,20.83,20.84,20.79,20.8,61700.0,15.6486,15.6562,15.6186,15.6261,61700.0
2009-07-22 13:30:00,20.8,20.82,20.75,20.75,66400.0,15.6261,15.6411,15.5885,15.5885,66400.0
2009-07-22 13:35:00,20.75,20.83,20.75,20.82,33700.0,15.5885,15.6486,15.5885,15.6411,33700.0
2009-07-22 13:40:00,20.82,20.84,20.76,20.78,32600.0,15.6411,15.6562,15.5961,15.6111,32600.0
2009-07-22 13:45:00,20.78,20.84,20.77,20.82,38100.0,15.6111,15.6562,15.6036,15.6411,38100.0
2009-07-22 13:50:00,20.82,20.86,20.8,20.83,46300.0,15.6411,15.6712,15.6261,15.6486,46300.0
2009-07-22 13:55:00,20.84,20.86,20.81,20.86,49500.0,15.6562,15.6712,15.6336,15.6712,49500.0
2009-07-22 14:00:00,20.86,20.89,20.79,20.79,109100.0,15.6712,15.6937,15.6186,15.6186,109100.0
2009-07-22 14:05:00,20.79,20.82,20.76,20.8,39800.0,15.6186,15.6411,15.5961,15.6261,39800.0
2009-07-22 14:10:00,20.79,20.84,20.78,20.82,62200.0,15.6186,15.6562,15.6111,15.6411,62200.0
2009-07-22 14:15:00,20.82,20.85,20.81,20.83,62400.0,15.6411,15.6637,15.6336,15.6486,62400.0
2009-07-22 14:20:00,20.82,20.83,20.74,20.75,108500.0,15.6411,15.6486,15.581,15.5885,108500.0
2009-07-22 14:25:00,20.76,20.81,20.75,20.78,39500.0,15.5961,15.6336,15.5885,15.6111,39500.0
2009-07-22 14:30:00,20.79,20.83,20.77,20.82,39800.0,15.6186,15.6486,15.6036,15.6411,39800.0
2009-07-22 14:35:00,20.82,20.83,20.78,20.8,18500.0,15.6411,15.6486,15.6111,15.6261,18500.0
2009-07-22 14:40:00,20.8,20.86,20.8,20.86,98300.0,15.6261,15.6712,15.6261,15.6712,98300.0
2009-07-22 14:45:00,20.87,20.87,20.82,20.84,67700.0,15.6787,15.6787,15.6411,15.6562,67700.0
2009-07-22 14:50:00,20.83,20.87,20.82,20.83,53900.0,15.6486,15.6787,15.6411,15.6486,53900.0
2009-07-22 14:55:00,20.83,20.86,20.8,20.86,88300.0,15.6486,15.6712,15.6261,15.6712,88300.0
2009-07-22 15:00:00,20.86,20.9,20.85,20.88,101700.0,15.6712,15.7012,15.6637,15.6862,101700.0
2009-07-22 15:05:00,20.87,20.88,20.8,20.84,109600.0,15.6787,15.6862,15.6261,15.6562,109600.0
2009-07-22 15:10:00,20.83,20.84,20.78,20.82,67400.0,15.6486,15.6562,15.6111,15.6411,67400.0
2009-07-22 15:15:00,20.83,20.83,20.75,20.8,138200.0,15.6486,15.6486,15.5885,15.6261,138200.0
2009-07-22 15:20:00,20.8,20.82,20.76,20.8,58800.0,15.6261,15.6411,15.5961,15.6261,58800.0
2009-07-22 15:25:00,20.8,20.81,20.75,20.77,73000.0,15.6261,15.6336,15.5885,15.6036,73000.0
2009-07-22 15:30:00,20.77,20.81,20.76,20.78,66700.0,15.6036,15.6336,15.5961,15.6111,66700.0
2009-07-22 15:35:00,20.78,20.79,20.75,20.76,67100.0,15.6111,15.6186,15.5885,15.5961,67100.0
2009-07-22 15:40:00,20.76,20.77,20.71,20.75,240700.0,15.5961,15.6036,15.5585,15.5885,240700.0
2009-07-22 15:45:00,20.76,20.79,20.71,20.72,220600.0,15.5961,15.6186,15.5585,15.566,220600.0
2009-07-22 15:50:00,20.73,20.77,20.71,20.75,218200.0,15.5735,15.6036,15.5585,15.5885,218200.0
2009-07-22 15:55:00,20.75,20.75,20.71,20.72,394100.0,15.5885,15.5885,15.5585,15.566,394100.0
2009-07-23 09:30:00,20.75,20.84,20.65,20.66,107200.0,15.5885,15.6562,15.5134,15.5209,107200.0
2009-07-23 09:35:00,20.66,20.68,20.55,20.67,84900.0,15.5209,15.536,15.4383,15.5284,84900.0
2009-07-23 09:40:00,20.69,20.75,20.63,20.72,90800.0,15.5435,15.5885,15.4984,15.566,90800.0
2009-07-23 09:45:00,20.73,20.82,20.71,20.81,105500.0,15.5735,15.6411,15.5585,15.6336,105500.0
2009-07-23 09:50:00,20.81,20.86,20.77,20.84,131600.0,15.6336,15.6712,15.6036,15.6562,131600.0
2009-07-23 09:55:00,20.85,21.0,20.84,21.0,341700.0,15.6637,15.7764,15.6562,15.7764,341700.0
2009-07-23 10:00:00,20.99,21.06,20.94,21.04,515000.0,15.7688,15.8214,15.7313,15.8064,515000.0
2009-07-23 10:05:00,21.04,21.14,21.01,21.14,249500.0,15.8064,15.8815,15.7839,15.8815,249500.0
2009-07-23 10:10:00,21.13,21.23,21.12,21.17,487600.0,15.874,15.9491,15.8665,15.9041,487600.0
2009-07-23 10:15:00,21.18,21.26,21.17,21.22,289200.0,15.9116,15.9717,15.9041,15.9416,289200.0
2009-07-23 10:20:00,21.22,21.28,21.22,21.24,281500.0,15.9416,15.9867,15.9416,15.9567,281500.0
2009-07-23 10:25:00,21.24,21.25,21.2,21.21,225300.0,15.9567,15.9642,15.9266,15.9341,225300.0
2009-07-23 10:30:00,21.2,21.35,21.2,21.32,434600.0,15.9266,16.0393,15.9266,16.0168,434600.0
2009-07-23 10:35:00,21.32,21.45,21.32,21.45,498400.0,16.0168,16.1144,16.0168,16.1144,498400.0
2009-07-23 10:40:00,21.44,21.53,21.43,21.49,448800.0,16.1069,16.1745,16.0994,16.1445,448800.0
2009-07-23 10:45:00,21.49,21.5,21.42,21.45,282500.0,16.1445,16.152,16.0919,16.1144,282500.0
2009-07-23 10:50:00,21.44,21.45,21.36,21.39,151100.0,16.1069,16.1144,16.0468,16.0693,151100.0
2009-07-23 10:55:00,21.39,21.47,21.39,21.47,312200.0,16.0693,16.1294,16.0693,16.1294,312200.0
2009-07-23 11:00:00,21.47,21.64,21.46,21.61,448900.0,16.1294,16.2572,16.1219,16.2346,448900.0
2009-07-23 11:05:00,21.62,21.63,21.52,21.54,147100.0,16.2421,16.2496,16.167,16.182,147100.0
2009-07-23 11:10:00,21.54,21.68,21.53,21.67,239700.0,16.182,16.2872,16.1745,16.2797,239700.0
2009-07-23 11:15:00,21.67,21.72,21.65,21.7,375800.0,16.2797,16.3173,16.2647,16.3022,375800.0
2009-07-23 11:20:00,21.69,21.73,21.67,21.69,189700.0,16.2947,16.3248,16.2797,16.2947,189700.0
2009-07-23 11:25:00,21.7,21.72,21.67,21.67,130100.0,16.3022,16.3173,16.2797,16.2797,130100.0
2009-07-23 11:30:00,21.68,21.71,21.62,21.65,127700.0,16.2872,16.3097,16.2421,16.2647,127700.0
2009-07-23 11:35:00,21.65,21.75,21.65,21.7,206200.0,16.2647,16.3398,16.2647,16.3022,206200.0
2009-07-23 11:40:00,21.69,21.85,21.69,21.85,479800.0,16.2947,16.4149,16.2947,16.4149,479800.0
2009-07-23 11:45:00,21.85,21.89,21.81,21.83,636800.0,16.4149,16.445,16.3849,16.3999,636800.0
2009-07-23 11:50:00,21.83,21.84,21.77,21.78,201000.0,16.3999,16.4074,16.3548,16.3623,201000.0
2009-07-23 11:55:00,21.78,21.8,21.73,21.73,120400.0,16.3623,16.3774,16.3248,16.3248,120400.0
2009-07-23 12:00:00,21.74,21.74,21.71,21.72,192900.0,16.3323,16.3323,16.3097,16.3173,192900.0
2009-07-23 12:05:00,21.72,21.76,21.71,21.74,184300.0,16.3173,16.3473,16.3097,16.3323,184300.0
2009-07-23 12:10:00,21.74,21.79,21.73,21.74,168500.0,16.3323,16.3698,16.3248,16.3323,168500.0
2009-07-23 12:15:00,21.75,21.75,21.72,21.73,133200.0,16.3398,16.3398,16.3173,16.3248,133200.0
2009-07-23 12:20:00,21.73,21.73,21.69,21.72,167300.0,16.3248,16.3248,16.2947,16.3173,167300.0
2009-07-23 12:25:00,21.72,21.72,21.7,21.72,84200.0,16.3173,16.3173,16.3022,16.3173,84200.0
2009-07-23 12:30:00,21.72,21.72,21.69,21.69,122300.0,16.3173,16.3173,16.2947,16.2947,122300.0
2009-07-23 12:35:00,21.69,21.69,21.61,21.65,282000.0,16.2947,16.2947,16.2346,16.2647,282000.0
2009-07-23 12:40:00,21.66,21.68,21.63,21.65,313700.0,16.2722,16.2872,16.2496,16.2647,313700.0
2009-07-23 12:45:00,21.65,21.74,21.65,21.72,157900.0,16.2647,16.3323,16.2647,16.3173,157900.0
2009-07-23 12:50:00,21.72,21.72,21.68,21.72,90600.0,16.3173,16.3173,16.2872,16.3173,90600.0
2009-07-23 12:55:00,21.72,21.76,21.71,21.74,110600.0,16.3173,16.3473,16.3097,16.3323,110600.0
2009-07-23 13:00:00,21.75,21.76,21.73,21.75,75100.0,16.3398,16.3473,16.3248,16.3398,75100.0
2009-07-23 13:05:00,21.74,21.75,21.71,21.71,63400.0,16.3323,16.3398,16.3097,16.3097,63400.0
2009-07-23 13:10:00,21.72,21.74,21.71,21.74,40500.0,16.3173,16.3323,16.3097,16.3323,40500.0
2009-07-23 13:15:00,21.74,21.78,21.7,21.78,172200.0,16.3323,16.3623,16.3022,16.3623,172200.0
2009-07-23 13:20:00,21.78,21.82,21.77,21.82,287700.0,16.3623,16.3924,16.3548,16.3924,287700.0
2009-07-23 13:25:00,21.82,21.85,21.8,21.8,113200.0,16.3924,16.4149,16.3774,16.3774,113200.0
2009-07-23 13:30:00,21.8,21.82,21.77,21.82,80800.0,16.3774,16.3924,16.3548,16.3924,80800.0
2009-07-23 13:35:00,21.81,21.9,21.81,21.88,223700.0,16.3849,16.4525,16.3849,16.4375,223700.0
2009-07-23 13:40:00,21.88,21.89,21.86,21.86,74600.0,16.4375,16.445,16.4224,16.4224,74600.0
2009-07-23 13:45:00,21.86,21.87,21.83,21.83,99900.0,16.4224,16.4299,16.3999,16.3999,99900.0
2009-07-23 13:50:00,21.83,21.86,21.81,21.82,78600.0,16.3999,16.4224,16.3849,16.3924,78600.0
2009-07-23 13:55:00,21.82,21.83,21.76,21.77,112800.0,16.3924,16.3999,16.3473,16.3548,112800.0
2009-07-23 14:00:00,21.76,21.77,21.72,21.73,142800.0,16.3473,16.3548,16.3173,16.3248,142800.0
2009-07-23 14:05:00,21.73,21.79,21.72,21.76,137200.0,16.3248,16.3698,16.3173,16.3473,137200.0
2009-07-23 14:10:00,21.76,21.79,21.75,21.78,69100.0,16.3473,16.3698,16.3398,16.3623,69100.0
2009-07-23 14:15:00,21.79,21.81,21.76,21.81,75100.0,16.3698,16.3849,16.3473,16.3849,75100.0
2009-07-23 14:20:00,21.81,21.83,21.77,21.79,199200.0,16.3849,16.3999,16.3548,16.3698,199200.0
2009-07-23 14:25:00,21.8,21.82,21.77,21.78,85500.0,16.3774,16.3924,16.3548,16.3623,85500.0
2009-07-23 14:30:00,21.78,21.8,21.77,21.78,105500.0,16.3623,16.3774,16.3548,16.3623,105500.0
2009-07-23 14:35:00,21.78,21.79,21.73,21.75,178100.0,16.3623,16.3698,16.3248,16.3398,178100.0
2009-07-23 14:40:00,21.75,21.79,21.75,21.79,90400.0,16.3398,16.3698,16.3398,16.3698,90400.0
2009-07-23 14:45:00,21.79,21.79,21.74,21.77,182100.0,16.3698,16.3698,16.3323,16.3548,182100.0
2009-07-23 14:50:00,21.77,21.79,21.77,21.79,156700.0,16.3548,16.3698,16.3548,16.3698,156700.0
2009-07-23 14:55:00,21.79,21.8,21.75,21.76,88000.0,16.3698,16.3774,16.3398,16.3473,88000.0
2009-07-23 15:00:00,21.75,21.8,21.75,21.76,121800.0,16.3398,16.3774,16.3398,16.3473,121800.0
2009-07-23 15:05:00,21.77,21.77,21.72,21.72,90700.0,16.3548,16.3548,16.3173,16.3173,90700.0
2009-07-23 15:10:00,21.73,21.75,21.71,21.75,123400.0,16.3248,16.3398,16.3097,16.3398,123400.0
2009-07-23 15:15:00,21.75,21.75,21.7,21.72,113300.0,16.3398,16.3398,16.3022,16.3173,113300.0
2009-07-23 15:20:00,21.72,21.74,21.69,21.7,274100.0,16.3173,16.3323,16.2947,16.3022,274100.0
2009-07-23 15:25:00,21.71,21.71,21.68,21.69,132900.0,16.3097,16.3097,16.2872,16.2947,132900.0
2009-07-23 15:30:00,21.69,21.69,21.63,21.66,310900.0,16.2947,16.2947,16.2496,16.2722,310900.0
2009-07-23 15:35:00,21.65,21.71,21.65,21.69,226900.0,16.2647,16.3097,16.2647,16.2947,226900.0
2009-07-23 15:40:00,21.69,21.74,21.68,21.74,436900.0,16.2947,16.3323,16.2872,16.3323,436900.0
2009-07-23 15:45:00,21.73,21.74,21.66,21.68,432000.0,16.3248,16.3323,16.2722,16.2872,432000.0
2009-07-23 15:50:00,21.68,21.7,21.6,21.62,506700.0,16.2872,16.3022,16.2271,16.2421,506700.0
2009-07-23 15:55:00,21.62,21.67,21.6,21.65,850200.0,16.2421,16.2797,16.2271,16.2647,850200.0
2009-07-24 09:30:00,21.53,21.63,21.5,21.6,182100.0,16.1745,16.2496,16.152,16.2271,182100.0
2009-07-24 09:35:00,21.62,21.63,21.52,21.61,103800.0,16.2421,16.2496,16.167,16.2346,103800.0
2009-07-24 09:40:00,21.61,21.75,21.58,21.7,119300.0,16.2346,16.3398,16.2121,16.3022,119300.0
2009-07-24 09:45:00,21.7,21.75,21.68,21.69,57700.0,16.3022,16.3398,16.2872,16.2947,57700.0
2009-07-24 09:50:00,21.7,21.72,21.67,21.71,147100.0,16.3022,16.3173,16.2797,16.3097,147100.0
2009-07-24 09:55:00,21.71,21.72,21.53,21.57,196200.0,16.3097,16.3173,16.1745,16.2046,196200.0
2009-07-24 10:00:00,21.57,21.57,21.45,21.46,212500.0,16.2046,16.2046,16.1144,16.1219,212500.0
2009-07-24 10:05:00,21.46,21.5,21.39,21.42,216800.0,16.1219,16.152,16.0693,16.0919,216800.0
2009-07-24 10:10:00,21.42,21.48,21.36,21.38,152500.0,16.0919,16.137,16.0468,16.0618,152500.0
2009-07-24 10:15:00,21.38,21.47,21.35,21.45,121000.0,16.0618,16.1294,16.0393,16.1144,121000.0
2009-07-24 10:20:00,21.45,21.49,21.44,21.47,129000.0,16.1144,16.1445,16.1069,16.1294,129000.0
2009-07-24 10:25:00,21.48,21.57,21.47,21.56,312900.0,16.137,16.2046,16.1294,16.1971,312900.0
2009-07-24 10:30:00,21.56,21.57,21.53,21.55,79900.0,16.1971,16.2046,16.1745,16.1895,79900.0
2009-07-24 10:35:00,21.56,21.58,21.55,21.55,110800.0,16.1971,16.2121,16.1895,16.1895,110800.0
2009-07-24 10:40:00,21.56,21.58,21.53,21.53,132000.0,16.1971,16.2121,16.1745,16.1745,132000.0
2009-07-24 10:45:00,21.54,21.54,21.47,21.48,230700.0,16.182,16.182,16.1294,16.137,230700.0
2009-07-24 10:50:00,21.49,21.49,21.41,21.45,99200.0,16.1445,16.1445,16.0844,16.1144,99200.0
2009-07-24 10:55:00,21.46,21.51,21.44,21.51,137200.0,16.1219,16.1595,16.1069,16.1595,137200.0
2009-07-24 11:00:00,21.51,21.51,21.46,21.46,207700.0,16.1595,16.1595,16.1219,16.1219,207700.0
2009-07-24 11:05:00,21.47,21.5,21.44,21.46,95100.0,16.1294,16.152,16.1069,16.1219,95100.0
2009-07-24 11:10:00,21.47,21.54,21.46,21.53,57700.0,16.1294,16.182,16.1219,16.1745,57700.0
2009-07-24 11:15:00,21.52,21.56,21.52,21.54,81500.0,16.167,16.1971,16.167,16.182,81500.0
2009-07-24 11:20:00,21.55,21.62,21.54,21.57,164600.0,16.1895,16.2421,16.182,16.2046,164600.0
2009-07-24 11:25:00,21.57,21.6,21.55,21.58,69300.0,16.2046,16.2271,16.1895,16.2121,69300.0
2009-07-24 11:30:00,21.59,21.63,21.57,21.6,139400.0,16.2196,16.2496,16.2046,16.2271,139400.0
2009-07-24 11:35:00,21.61,21.63,21.59,21.63,111400.0,16.2346,16.2496,16.2196,16.2496,111400.0
2009-07-24 11:40:00,21.63,21.63,21.58,21.58,72900.0,16.2496,16.2496,16.2121,16.2121,72900.0
2009-07-24 11:45:00,21.59,21.63,21.59,21.62,62700.0,16.2196,16.2496,16.2196,16.2421,62700.0
2009-07-24 11:50:00,21.62,21.64,21.6,21.6,49300.0,16.2421,16.2572,16.2271,16.2271,49300.0
2009-07-24 11:55:00,21.61,21.71,21.6,21.7,147700.0,16.2346,16.3097,16.2271,16.3022,147700.0
2009-07-24 12:00:00,21.69,21.72,21.66,21.68,96900.0,16.2947,16.3173,16.2722,16.2872,96900.0
2009-07-24 12:05:00,21.68,21.73,21.66,21.73,58200.0,16.2872,16.3248,16.2722,16.3248,58200.0
2009-07-24 12:10:00,21.73,21.74,21.69,21.71,61300.0,16.3248,16.3323,16.2947,16.3097,61300.0
2009-07-24 12:15:00,21.72,21.72,21.69,21.69,31000.0,16.3173,16.3173,16.2947,16.2947,31000.0
2009-07-24 12:20:00,21.69,21.7,21.62,21.67,49600.0,16.2947,16.3022,16.2421,16.2797,49600.0
2009-07-24 12:25:00,21.68,21.7,21.65,21.68,33100.0,16.2872,16.3022,16.2647,16.2872,33100.0
2009-07-24 12:30:00,21.69,21.69,21.65,21.66,21000.0,16.2947,16.2947,16.2647,16.2722,21000.0
2009-07-24 12:35:00,21.66,21.68,21.65,21.67,44400.0,16.2722,16.2872,16.2647,16.2797,44400.0
2009-07-24 12:40:00,21.68,21.71,21.67,21.71,34200.0,16.2872,16.3097,16.2797,16.3097,34200.0
2009-07-24 12:45:00,21.71,21.71,21.7,21.71,28600.0,16.3097,16.3097,16.3022,16.3097,28600.0
2009-07-24 12:50:00,21.71,21.73,21.7,21.72,55400.0,16.3097,16.3248,16.3022,16.3173,55400.0
2009-07-24 12:55:00,21.72,21.84,21.71,21.83,427800.0,16.3173,16.4074,16.3097,16.3999,427800.0
2009-07-24 13:00:00,21.83,21.85,21.8,21.84,143400.0,16.3999,16.4149,16.3774,16.4074,143400.0
2009-07-24 13:05:00,21.84,21.89,21.84,21.86,242100.0,16.4074,16.445,16.4074,16.4224,242100.0
2009-07-24 13:10:00,21.86,21.89,21.85,21.86,53800.0,16.4224,16.445,16.4149,16.4224,53800.0
2009-07-24 13:15:00,21.86,21.9,21.85,21.88,70800.0,16.4224,16.4525,16.4149,16.4375,70800.0
2009-07-24 13:20:00,21.89,21.89,21.86,21.88,66000.0,16.445,16.445,16.4224,16.4375,66000.0
2009-07-24 13:25:00,21.88,21.9,21.88,21.9,53500.0,16.4375,16.4525,16.4375,16.4525,53500.0
2009-07-24 13:30:00,21.9,22.02,21.9,22.02,355100.0,16.4525,16.5426,16.4525,16.5426,355100.0
2009-07-24 13:35:00,22.03,22.04,22.0,22.04,122900.0,16.5501,16.5577,16.5276,16.5577,122900.0
2009-07-24 13:40:00,22.05,22.06,22.0,22.0,105400.0,16.5652,16.5727,16.5276,16.5276,105400.0
2009-07-24 13:45:00,22.01,22.04,21.99,21.99,109600.0,16.5351,16.5577,16.5201,16.5201,109600.0
2009-07-24 13:50:00,21.98,22.0,21.96,21.97,113400.0,16.5126,16.5276,16.4976,16.5051,113400.0
2009-07-24 13:55:00,21.97,21.99,21.96,21.96,65800.0,16.5051,16.5201,16.4976,16.4976,65800.0
2009-07-24 14:00:00,21.97,22.01,21.95,21.97,144000.0,16.5051,16.5351,16.49,16.5051,144000.0
2009-07-24 14:05:00,21.98,22.0,21.97,21.97,91300.0,16.5126,16.5276,16.5051,16.5051,91300.0
2009-07-24 14:10:00,21.97,21.98,21.97,21.98,45700.0,16.5051,16.5126,16.5051,16.5126,45700.0
2009-07-24 14:15:00,21.98,21.98,21.92,21.92,65600.0,16.5126,16.5126,16.4675,16.4675,65600.0
2009-07-24 14:20:00,21.92,21.93,21.9,21.92,70100.0,16.4675,16.475,16.4525,16.4675,70100.0
2009-07-24 14:25:00,21.92,21.92,21.9,21.9,26800.0,16.4675,16.4675,16.4525,16.4525,26800.0
2009-07-24 14:30:00,21.91,21.91,21.9,21.91,22700.0,16.46,16.46,16.4525,16.46,22700.0
2009-07-24 14:35:00,21.91,21.91,21.9,21.91,35900.0,16.46,16.46,16.4525,16.46,35900.0
2009-07-24 14:40:00,21.91,21.92,21.9,21.92,45500.0,16.46,16.4675,16.4525,16.4675,45500.0
2009-07-24 14:45:00,21.91,21.96,21.91,21.95,42600.0,16.46,16.4976,16.46,16.49,42600.0
2009-07-24 14:50:00,21.95,21.96,21.9,21.91,164000.0,16.49,16.4976,16.4525,16.46,164000.0
2009-07-24 14:55:00,21.91,21.93,21.9,21.93,58200.0,16.46,16.475,16.4525,16.475,58200.0
2009-07-24 15:00:00,21.92,21.96,21.92,21.94,73600.0,16.4675,16.4976,16.4675,16.4825,73600.0
2009-07-24 15:05:00,21.93,21.95,21.93,21.94,88300.0,16.475,16.49,16.475,16.4825,88300.0
2009-07-24 15:10:00,21.94,21.96,21.94,21.95,49800.0,16.4825,16.4976,16.4825,16.49,49800.0
2009-07-24 15:15:00,21.96,21.96,21.93,21.93,74700.0,16.4976,16.4976,16.475,16.475,74700.0
2009-07-24 15:20:00,21.94,22.03,21.93,22.0,284400.0,16.4825,16.5501,16.475,16.5276,284400.0
2009-07-24 15:25:00,22.0,22.02,21.97,21.99,135700.0,16.5276,16.5426,16.5051,16.5201,135700.0
2009-07-24 15:30:00,21.99,21.99,21.9,21.91,209400.0,16.5201,16.5201,16.4525,16.46,209400.0
2009-07-24 15:35:00,21.92,21.95,21.91,21.94,196000.0,16.4675,16.49,16.46,16.4825,196000.0
2009-07-24 15:40:00,21.94,21.97,21.94,21.96,202400.0,16.4825,16.5051,16.4825,16.4976,202400.0
2009-07-24 15:45:00,21.95,21.99,21.95,21.99,157300.0,16.49,16.5201,16.49,16.5201,157300.0
2009-07-24 15:50:00,21.99,22.0,21.96,21.97,388400.0,16.5201,16.5276,16.4976,16.5051,388400.0
2009-07-24 15:55:00,21.98,22.03,21.97,22.02,866100.0,16.5126,16.5501,16.5051,16.5426,866100.0
2009-07-27 09:30:00,21.72,21.89,21.57,21.58,532900.0,16.3173,16.445,16.2046,16.2121,532900.0
2009-07-27 09:35:00,21.58,21.58,21.28,21.37,546700.0,16.2121,16.2121,15.9867,16.0543,546700.0
2009-07-27 09:40:00,21.38,21.42,21.28,21.37,626300.0,16.0618,16.0919,15.9867,16.0543,626300.0
2009-07-27 09:45:00,21.37,21.42,21.18,21.27,573100.0,16.0543,16.0919,15.9116,15.9792,573100.0
2009-07-27 09:50:00,21.27,21.27,21.11,21.17,460100.0,15.9792,15.9792,15.859,15.9041,460100.0
2009-07-27 09:55:00,21.16,21.18,21.06,21.18,255400.0,15.8966,15.9116,15.8214,15.9116,255400.0
2009-07-27 10:00:00,21.18,21.47,21.18,21.47,735100.0,15.9116,16.1294,15.9116,16.1294,735100.0
2009-07-27 10:05:00,21.46,21.47,21.37,21.39,442800.0,16.1219,16.1294,16.0543,16.0693,442800.0
2009-07-27 10:10:00,21.4,21.44,21.28,21.29,311000.0,16.0769,16.1069,15.9867,15.9942,311000.0
2009-07-27 10:15:00,21.29,21.38,21.29,21.34,154200.0,15.9942,16.0618,15.9942,16.0318,154200.0
2009-07-27 10:20:00,21.34,21.34,21.26,21.27,123800.0,16.0318,16.0318,15.9717,15.9792,123800.0
2009-07-27 10:25:00,21.27,21.33,21.26,21.27,137300.0,15.9792,16.0243,15.9717,15.9792,137300.0
2009-07-27 10:30:00,21.26,21.33,21.25,21.3,317500.0,15.9717,16.0243,15.9642,16.0017,317500.0
2009-07-27 10:35:00,21.3,21.34,21.29,21.32,194500.0,16.0017,16.0318,15.9942,16.0168,194500.0
2009-07-27 10:40:00,21.31,21.37,21.3,21.32,90600.0,16.0092,16.0543,16.0017,16.0168,90600.0
2009-07-27 10:45:00,21.32,21.38,21.26,21.28,128900.0,16.0168,16.0618,15.9717,15.9867,128900.0
2009-07-27 10:50:00,21.29,21.29,21.25,21.26,58700.0,15.9942,15.9942,15.9642,15.9717,58700.0
2009-07-27 10:55:00,21.27,21.27,21.15,21.23,288900.0,15.9792,15.9792,15.889,15.9491,288900.0
2009-07-27 11:00:00,21.23,21.29,21.23,21.26,126400.0,15.9491,15.9942,15.9491,15.9717,126400.0
2009-07-27 11:05:00,21.25,21.29,21.21,21.23,101900.0,15.9642,15.9942,15.9341,15.9491,101900.0
2009-07-27 11:10:00,21.22,21.26,21.19,21.25,119600.0,15.9416,15.9717,15.9191,15.9642,119600.0
2009-07-27 11:15:00,21.25,21.27,21.24,21.25,71700.0,15.9642,15.9792,15.9567,15.9642,71700.0
2009-07-27 11:20:00,21.25,21.35,21.25,21.27,94300.0,15.9642,16.0393,15.9642,15.9792,94300.0
2009-07-27 11:25:00,21.28,21.32,21.24,21.27,113100.0,15.9867,16.0168,15.9567,15.9792,113100.0
2009-07-27 11:30:00,21.27,21.3,21.25,21.3,78400.0,15.9792,16.0017,15.9642,16.0017,78400.0
2009-07-27 11:35:00,21.29,21.29,21.25,21.26,70800.0,15.9942,15.9942,15.9642,15.9717,70800.0
2009-07-27 11:40:00,21.25,21.28,21.25,21.27,46600.0,15.9642,15.9867,15.9642,15.9792,46600.0
2009-07-27 11:45:00,21.26,21.3,21.26,21.28,56600.0,15.9717,16.0017,15.9717,15.9867,56600.0
2009-07-27 11:50:00,21.27,21.3,21.26,21.27,51400.0,15.9792,16.0017,15.9717,15.9792,51400.0
2009-07-27 11:55:00,21.28,21.29,21.22,21.22,70300.0,15.9867,15.9942,15.9416,15.9416,70300.0
2009-07-27 12:00:00,21.23,21.24,21.21,21.23,44200.0,15.9491,15.9567,15.9341,15.9491,44200.0
2009-07-27 12:05:00,21.23,21.23,21.18,21.22,62300.0,15.9491,15.9491,15.9116,15.9416,62300.0
2009-07-27 12:10:00,21.23,21.23,21.19,21.19,33000.0,15.9491,15.9491,15.9191,15.9191,33000.0
2009-07-27 12:15:00,21.2,21.25,21.19,21.23,45200.0,15.9266,15.9642,15.9191,15.9491,45200.0
2009-07-27 12:20:00,21.24,21.26,21.18,21.26,87800.0,15.9567,15.9717,15.9116,15.9717,87800.0
2009-07-27 12:25:00,21.26,21.26,21.22,21.24,52600.0,15.9717,15.9717,15.9416,15.9567,52600.0
2009-07-27 12:30:00,21.24,21.24,21.18,21.2,52400.0,15.9567,15.9567,15.9116,15.9266,52400.0
2009-07-27 12:35:00,21.2,21.23,21.18,21.23,37300.0,15.9266,15.9491,15.9116,15.9491,37300.0
2009-07-27 12:40:00,21.23,21.25,21.19,21.19,72400.0,15.9491,15.9642,15.9191,15.9191,72400.0
2009-07-27 12:45:00,21.2,21.2,21.16,21.17,42700.0,15.9266,15.9266,15.8966,15.9041,42700.0
2009-07-27 12:50:00,21.17,21.21,21.15,21.16,43000.0,15.9041,15.9341,15.889,15.8966,43000.0
2009-07-27 12:55:00,21.15,21.18,21.14,21.18,52300.0,15.889,15.9116,15.8815,15.9116,52300.0
2009-07-27 13:00:00,21.18,21.18,21.15,21.16,83000.0,15.9116,15.9116,15.889,15.8966,83000.0
2009-07-27 13:05:00,21.16,21.18,21.14,21.16,36100.0,15.8966,15.9116,15.8815,15.8966,36100.0
2009-07-27 13:10:00,21.16,21.16,21.09,21.12,67500.0,15.8966,15.8966,15.844,15.8665,67500.0
2009-07-27 13:15:00,21.12,21.15,21.1,21.11,43700.0,15.8665,15.889,15.8515,15.859,43700.0
2009-07-27 13:20:00,21.12,21.12,21.07,21.07,55600.0,15.8665,15.8665,15.8289,15.8289,55600.0
2009-07-27 13:25:00,21.07,21.08,21.03,21.04,96100.0,15.8289,15.8365,15.7989,15.8064,96100.0
2009-07-27 13:30:00,21.03,21.08,21.02,21.06,51200.0,15.7989,15.8365,15.7914,15.8214,51200.0
2009-07-27 13:35:00,21.06,21.07,21.05,21.06,28500.0,15.8214,15.8289,15.8139,15.8214,28500.0
2009-07-27 13:40:00,21.06,21.09,21.04,21.04,79900.0,15.8214,15.844,15.8064,15.8064,79900.0
2009-07-27 13:45:00,21.04,21.11,21.04,21.11,68500.0,15.8064,15.859,15.8064,15.859,68500.0
2009-07-27 13:50:00,21.11,21.16,21.11,21.12,87400.0,15.859,15.8966,15.859,15.8665,87400.0
2009-07-27 13:55:00,21.13,21.17,21.12,21.16,88700.0,15.874,15.9041,15.8665,15.8966,88700.0
2009-07-27 14:00:00,21.17,21.18,21.1,21.11,75000.0,15.9041,15.9116,15.8515,15.859,75000.0
2009-07-27 14:05:00,21.11,21.14,21.1,21.12,67700.0,15.859,15.8815,15.8515,15.8665,67700.0
2009-07-27 14:10:00,21.12,21.15,21.11,21.13,82700.0,15.8665,15.889,15.859,15.874,82700.0
2009-07-27 14:15:00,21.14,21.19,21.12,21.18,74800.0,15.8815,15.9191,15.8665,15.9116,74800.0
2009-07-27 14:20:00,21.18,21.19,21.15,21.16,58600.0,15.9116,15.9191,15.889,15.8966,58600.0
2009-07-27 14:25:00,21.16,21.18,21.13,21.17,77800.0,15.8966,15.9116,15.874,15.9041,77800.0
2009-07-27 14:30:00,21.17,21.18,21.14,21.17,54600.0,15.9041,15.9116,15.8815,15.9041,54600.0
2009-07-27 14:35:00,21.17,21.22,21.17,21.22,90100.0,15.9041,15.9416,15.9041,15.9416,90100.0
2009-07-27 14:40:00,21.22,21.27,21.21,21.27,144400.0,15.9416,15.9792,15.9341,15.9792,144400.0
2009-07-27 14:45:00,21.26,21.27,21.23,21.25,99800.0,15.9717,15.9792,15.9491,15.9642,99800.0
2009-07-27 14:50:00,21.25,21.25,21.2,21.23,99600.0,15.9642,15.9642,15.9266,15.9491,99600.0
2009-07-27 14:55:00,21.24,21.27,21.23,21.25,56800.0,15.9567,15.9792,15.9491,15.9642,56800.0
2009-07-27 15:00:00,21.26,21.3,21.24,21.24,91900.0,15.9717,16.0017,15.9567,15.9567,91900.0
2009-07-27 15:05:00,21.25,21.26,21.24,21.26,106500.0,15.9642,15.9717,15.9567,15.9717,106500.0
2009-07-27 15:10:00,21.26,21.29,21.25,21.26,65500.0,15.9717,15.9942,15.9642,15.9717,65500.0
2009-07-27 15:15:00,21.27,21.28,21.18,21.19,146700.0,15.9792,15.9867,15.9116,15.9191,146700.0
2009-07-27 15:20:00,21.2,21.23,21.19,21.21,66100.0,15.9266,15.9491,15.9191,15.9341,66100.0
2009-07-27 15:25:00,21.21,21.25,21.2,21.24,122400.0,15.9341,15.9642,15.9266,15.9567,122400.0
2009-07-27 15:30:00,21.24,21.24,21.19,21.21,126600.0,15.9567,15.9567,15.9191,15.9341,126600.0
2009-07-27 15:35:00,21.2,21.22,21.17,21.2,126800.0,15.9266,15.9416,15.9041,15.9266,126800.0
2009-07-27 15:40:00,21.2,21.21,21.16,21.18,180100.0,15.9266,15.9341,15.8966,15.9116,180100.0
2009-07-27 15:45:00,21.17,21.17,21.13,21.16,266400.0,15.9041,15.9041,15.874,15.8966,266400.0
2009-07-27 15:50:00,21.16,21.24,21.16,21.22,386700.0,15.8966,15.9567,15.8966,15.9416,386700.0
2009-07-27 15:55:00,21.22,21.3,21.21,21.3,544400.0,15.9416,16.0017,15.9341,16.0017,544400.0
2009-07-28 09:30:00,21.18,21.26,21.09,21.19,194000.0,15.9116,15.9717,15.844,15.9191,194000.0
2009-07-28 09:35:00,21.2,21.35,21.15,21.34,227200.0,15.9266,16.0393,15.889,16.0318,227200.0
2009-07-28 09:40:00,21.35,21.41,21.3,21.36,228900.0,16.0393,16.0844,16.0017,16.0468,228900.0
2009-07-28 09:45:00,21.37,21.45,21.37,21.43,158500.0,16.0543,16.1144,16.0543,16.0994,158500.0
2009-07-28 09:50:00,21.44,21.48,21.4,21.46,198400.0,16.1069,16.137,16.0769,16.1219,198400.0
2009-07-28 09:55:00,21.48,21.49,21.41,21.48,140500.0,16.137,16.1445,16.0844,16.137,140500.0
2009-07-28 10:00:00,21.48,21.48,21.31,21.35,232600.0,16.137,16.137,16.0092,16.0393,232600.0
2009-07-28 10:05:00,21.35,21.4,21.3,21.37,98200.0,16.0393,16.0769,16.0017,16.0543,98200.0
2009-07-28 10:10:00,21.38,21.42,21.3,21.32,80900.0,16.0618,16.0919,16.0017,16.0168,80900.0
2009-07-28 10:15:00,21.32,21.38,21.28,21.34,144500.0,16.0168,16.0618,15.9867,16.0318,144500.0
2009-07-28 10:20:00,21.34,21.44,21.32,21.43,96100.0,16.0318,16.1069,16.0168,16.0994,96100.0
2009-07-28 10:25:00,21.42,21.46,21.42,21.46,83800.0,16.0919,16.1219,16.0919,16.1219,83800.0
2009-07-28 10:30:00,21.46,21.49,21.45,21.48,100700.0,16.1219,16.1445,16.1144,16.137,100700.0
2009-07-28 10:35:00,21.47,21.49,21.46,21.48,53600.0,16.1294,16.1445,16.1219,16.137,53600.0
2009-07-28 10:40:00,21.49,21.5,21.47,21.49,150600.0,16.1445,16.152,16.1294,16.1445,150600.0
2009-07-28 10:45:00,21.49,21.55,21.49,21.52,138200.0,16.1445,16.1895,16.1445,16.167,138200.0
2009-07-28 10:50:00,21.52,21.53,21.46,21.52,76500.0,16.167,16.1745,16.1219,16.167,76500.0
2009-07-28 10:55:00,21.51,21.55,21.5,21.53,65000.0,16.1595,16.1895,16.152,16.1745,65000.0
2009-07-28 11:00:00,21.52,21.53,21.49,21.49,52700.0,16.167,16.1745,16.1445,16.1445,52700.0
2009-07-28 11:05:00,21.48,21.51,21.43,21.45,65400.0,16.137,16.1595,16.0994,16.1144,65400.0
2009-07-28 11:10:00,21.45,21.47,21.42,21.44,90600.0,16.1144,16.1294,16.0919,16.1069,90600.0
2009-07-28 11:15:00,21.44,21.48,21.44,21.46,43300.0,16.1069,16.137,16.1069,16.1219,43300.0
2009-07-28 11:20:00,21.47,21.47,21.44,21.46,48900.0,16.1294,16.1294,16.1069,16.1219,48900.0
2009-07-28 11:25:00,21.47,21.48,21.41,21.45,65200.0,16.1294,16.137,16.0844,16.1144,65200.0
2009-07-28 11:30:00,21.45,21.46,21.38,21.38,79300.0,16.1144,16.1219,16.0618,16.0618,79300.0
2009-07-28 11:35:00,21.38,21.4,21.31,21.39,69800.0,16.0618,16.0769,16.0092,16.0693,69800.0
2009-07-28 11:40:00,21.39,21.45,21.38,21.44,76600.0,16.0693,16.1144,16.0618,16.1069,76600.0
2009-07-28 11:45:00,21.44,21.49,21.43,21.48,56600.0,16.1069,16.1445,16.0994,16.137,56600.0
2009-07-28 11:50:00,21.49,21.53,21.47,21.52,77600.0,16.1445,16.1745,16.1294,16.167,77600.0
2009-07-28 11:55:00,21.53,21.53,21.44,21.48,92800.0,16.1745,16.1745,16.1069,16.137,92800.0
2009-07-28 12:00:00,21.48,21.49,21.45,21.47,39500.0,16.137,16.1445,16.1144,16.1294,39500.0
2009-07-28 12:05:00,21.47,21.52,21.45,21.52,43000.0,16.1294,16.167,16.1144,16.167,43000.0
2009-07-28 12:10:00,21.52,21.55,21.5,21.55,75000.0,16.167,16.1895,16.152,16.1895,75000.0
2009-07-28 12:15:00,21.55,21.55,21.52,21.54,31300.0,16.1895,16.1895,16.167,16.182,31300.0
2009-07-28 12:20:00,21.53,21.55,21.49,21.51,47000.0,16.1745,16.1895,16.1445,16.1595,47000.0
2009-07-28 12:25:00,21.51,21.53,21.46,21.46,117600.0,16.1595,16.1745,16.1219,16.1219,117600.0
2009-07-28 12:30:00,21.46,21.47,21.46,21.47,20000.0,16.1219,16.1294,16.1219,16.1294,20000.0
2009-07-28 12:35:00,21.46,21.48,21.45,21.45,66900.0,16.1219,16.137,16.1144,16.1144,66900.0
2009-07-28 12:40:00,21.45,21.45,21.4,21.41,32300.0,16.1144,16.1144,16.0769,16.0844,32300.0
2009-07-28 12:45:00,21.4,21.43,21.38,21.39,43800.0,16.0769,16.0994,16.0618,16.0693,43800.0
2009-07-28 12:50:00,21.39,21.43,21.38,21.43,27400.0,16.0693,16.0994,16.0618,16.0994,27400.0
2009-07-28 12:55:00,21.43,21.43,21.37,21.4,53600.0,16.0994,16.0994,16.0543,16.0769,53600.0
2009-07-28 13:00:00,21.4,21.4,21.36,21.36,32600.0,16.0769,16.0769,16.0468,16.0468,32600.0
2009-07-28 13:05:00,21.36,21.41,21.35,21.4,84400.0,16.0468,16.0844,16.0393,16.0769,84400.0
2009-07-28 13:10:00,21.41,21.44,21.4,21.43,84100.0,16.0844,16.1069,16.0769,16.0994,84100.0
2009-07-28 13:15:00,21.43,21.44,21.39,21.39,39100.0,16.0994,16.1069,16.0693,16.0693,39100.0
2009-07-28 13:20:00,21.39,21.41,21.38,21.4,52500.0,16.0693,16.0844,16.0618,16.0769,52500.0
2009-07-28 13:25:00,21.4,21.4,21.39,21.4,16000.0,16.0769,16.0769,16.0693,16.0769,16000.0
2009-07-28 13:30:00,21.4,21.4,21.38,21.38,55200.0,16.0769,16.0769,16.0618,16.0618,55200.0
2009-07-28 13:35:00,21.38,21.44,21.38,21.44,43600.0,16.0618,16.1069,16.0618,16.1069,43600.0
2009-07-28 13:40:00,21.43,21.44,21.41,21.42,30100.0,16.0994,16.1069,16.0844,16.0919,30100.0
2009-07-28 13:45:00,21.41,21.44,21.4,21.44,24000.0,16.0844,16.1069,16.0769,16.1069,24000.0
2009-07-28 13:50:00,21.44,21.48,21.42,21.47,61500.0,16.1069,16.137,16.0919,16.1294,61500.0
2009-07-28 13:55:00,21.47,21.48,21.46,21.47,180700.0,16.1294,16.137,16.1219,16.1294,180700.0
2009-07-28 14:00:00,21.47,21.48,21.44,21.46,57900.0,16.1294,16.137,16.1069,16.1219,57900.0
2009-07-28 14:05:00,21.47,21.52,21.46,21.52,65200.0,16.1294,16.167,16.1219,16.167,65200.0
2009-07-28 14:10:00,21.52,21.53,21.49,21.49,62800.0,16.167,16.1745,16.1445,16.1445,62800.0
2009-07-28 14:15:00,21.49,21.51,21.48,21.5,36300.0,16.1445,16.1595,16.137,16.152,36300.0
2009-07-28 14:20:00,21.5,21.54,21.49,21.53,66100.0,16.152,16.182,16.1445,16.1745,66100.0
2009-07-28 14:25:00,21.52,21.54,21.51,21.53,31400.0,16.167,16.182,16.1595,16.1745,31400.0
2009-07-28 14:30:00,21.53,21.62,21.53,21.59,109300.0,16.1745,16.2421,16.1745,16.2196,109300.0
2009-07-28 14:35:00,21.59,21.61,21.56,21.58,71800.0,16.2196,16.2346,16.1971,16.2121,71800.0
2009-07-28 14:40:00,21.59,21.63,21.55,21.55,120300.0,16.2196,16.2496,16.1895,16.1895,120300.0
2009-07-28 14:45:00,21.55,21.58,21.55,21.56,34400.0,16.1895,16.2121,16.1895,16.1971,34400.0
2009-07-28 14:50:00,21.56,21.57,21.52,21.53,77800.0,16.1971,16.2046,16.167,16.1745,77800.0
2009-07-28 14:55:00,21.53,21.54,21.5,21.52,101000.0,16.1745,16.182,16.152,16.167,101000.0
2009-07-28 15:00:00,21.52,21.53,21.5,21.52,58400.0,16.167,16.1745,16.152,16.167,58400.0
2009-07-28 15:05:00,21.52,21.55,21.51,21.52,53400.0,16.167,16.1895,16.1595,16.167,53400.0
2009-07-28 15:10:00,21.53,21.57,21.52,21.56,80900.0,16.1745,16.2046,16.167,16.1971,80900.0
2009-07-28 15:15:00,21.57,21.57,21.5,21.5,103100.0,16.2046,16.2046,16.152,16.152,103100.0
2009-07-28 15:20:00,21.51,21.54,21.47,21.5,73500.0,16.1595,16.182,16.1294,16.152,73500.0
2009-07-28 15:25:00,21.5,21.55,21.49,21.54,72000.0,16.152,16.1895,16.1445,16.182,72000.0
2009-07-28 15:30:00,21.55,21.55,21.51,21.55,134300.0,16.1895,16.1895,16.1595,16.1895,134300.0
2009-07-28 15:35:00,21.55,21.55,21.5,21.51,97600.0,16.1895,16.1895,16.152,16.1595,97600.0
2009-07-28 15:40:00,21.51,21.61,21.5,21.6,169300.0,16.1595,16.2346,16.152,16.2271,169300.0
2009-07-28 15:45:00,21.59,21.64,21.59,21.62,89800.0,16.2196,16.2572,16.2196,16.2421,89800.0
2009-07-28 15:50:00,21.61,21.62,21.58,21.58,140600.0,16.2346,16.2421,16.2121,16.2121,140600.0
2009-07-28 15:55:00,21.58,21.6,21.57,21.59,328600.0,16.2121,16.2271,16.2046,16.2196,328600.0
2009-07-29 09:30:00,21.51,21.59,21.49,21.52,150600.0,16.1595,16.2196,16.1445,16.167,150600.0
2009-07-29 09:35:00,21.51,21.7,21.46,21.7,174000.0,16.1595,16.3022,16.1219,16.3022,174000.0
2009-07-29 09:40:00,21.7,21.75,21.6,21.75,145100.0,16.3022,16.3398,16.2271,16.3398,145100.0
2009-07-29 09:45:00,21.75,21.84,21.75,21.77,196600.0,16.3398,16.4074,16.3398,16.3548,196600.0
2009-07-29 09:50:00,21.78,21.78,21.71,21.75,99800.0,16.3623,16.3623,16.3097,16.3398,99800.0
2009-07-29 09:55:00,21.75,21.84,21.7,21.84,139300.0,16.3398,16.4074,16.3022,16.4074,139300.0
2009-07-29 10:00:00,21.83,21.88,21.79,21.88,149900.0,16.3999,16.4375,16.3698,16.4375,149900.0
2009-07-29 10:05:00,21.88,22.0,21.87,21.88,410800.0,16.4375,16.5276,16.4299,16.4375,410800.0
2009-07-29 10:10:00,21.88,21.9,21.84,21.85,90400.0,16.4375,16.4525,16.4074,16.4149,90400.0
2009-07-29 10:15:00,21.85,21.86,21.68,21.68,124700.0,16.4149,16.4224,16.2872,16.2872,124700.0
2009-07-29 10:20:00,21.68,21.72,21.64,21.66,152500.0,16.2872,16.3173,16.2572,16.2722,152500.0
2009-07-29 10:25:00,21.67,21.73,21.64,21.71,96900.0,16.2797,16.3248,16.2572,16.3097,96900.0
2009-07-29 10:30:00,21.7,21.71,21.59,21.65,154200.0,16.3022,16.3097,16.2196,16.2647,154200.0
2009-07-29 10:35:00,21.65,21.72,21.61,21.65,129900.0,16.2647,16.3173,16.2346,16.2647,129900.0
2009-07-29 10:40:00,21.64,21.7,21.62,21.66,123700.0,16.2572,16.3022,16.2421,16.2722,123700.0
2009-07-29 10:45:00,21.65,21.7,21.61,21.62,89900.0,16.2647,16.3022,16.2346,16.2421,89900.0
2009-07-29 10:50:00,21.62,21.71,21.61,21.71,120900.0,16.2421,16.3097,16.2346,16.3097,120900.0
2009-07-29 10:55:00,21.7,21.71,21.64,21.7,48400.0,16.3022,16.3097,16.2572,16.3022,48400.0
2009-07-29 11:00:00,21.69,21.73,21.62,21.62,73600.0,16.2947,16.3248,16.2421,16.2421,73600.0
2009-07-29 11:05:00,21.62,21.7,21.62,21.7,41800.0,16.2421,16.3022,16.2421,16.3022,41800.0
2009-07-29 11:10:00,21.69,21.7,21.63,21.64,30100.0,16.2947,16.3022,16.2496,16.2572,30100.0
2009-07-29 11:15:00,21.64,21.67,21.6,21.65,99500.0,16.2572,16.2797,16.2271,16.2647,99500.0
2009-07-29 11:20:00,21.65,21.67,21.57,21.58,80500.0,16.2647,16.2797,16.2046,16.2121,80500.0
2009-07-29 11:25:00,21.58,21.61,21.53,21.6,91900.0,16.2121,16.2346,16.1745,16.2271,91900.0
2009-07-29 11:30:00,21.59,21.6,21.55,21.56,67900.0,16.2196,16.2271,16.1895,16.1971,67900.0
2009-07-29 11:35:00,21.56,21.61,21.53,21.6,79300.0,16.1971,16.2346,16.1745,16.2271,79300.0
2009-07-29 11:40:00,21.6,21.63,21.56,21.63,62100.0,16.2271,16.2496,16.1971,16.2496,62100.0
2009-07-29 11:45:00,21.63,21.64,21.61,21.63,39800.0,16.2496,16.2572,16.2346,16.2496,39800.0
2009-07-29 11:50:00,21.64,21.65,21.62,21.65,21900.0,16.2572,16.2647,16.2421,16.2647,21900.0
2009-07-29 11:55:00,21.65,21.68,21.64,21.66,50700.0,16.2647,16.2872,16.2572,16.2722,50700.0
2009-07-29 12:00:00,21.66,21.68,21.63,21.63,56100.0,16.2722,16.2872,16.2496,16.2496,56100.0
2009-07-29 12:05:00,21.64,21.64,21.62,21.63,18700.0,16.2572,16.2572,16.2421,16.2496,18700.0
2009-07-29 12:10:00,21.62,21.63,21.61,21.61,13900.0,16.2421,16.2496,16.2346,16.2346,13900.0
2009-07-29 12:15:00,21.61,21.63,21.6,21.62,19200.0,16.2346,16.2496,16.2271,16.2421,19200.0
2009-07-29 12:20:00,21.62,21.63,21.6,21.61,23000.0,16.2421,16.2496,16.2271,16.2346,23000.0
2009-07-29 12:25:00,21.62,21.63,21.6,21.63,24300.0,16.2421,16.2496,16.2271,16.2496,24300.0
2009-07-29 12:30:00,21.63,21.63,21.6,21.6,25900.0,16.2496,16.2496,16.2271,16.2271,25900.0
2009-07-29 12:35:00,21.61,21.66,21.6,21.62,68700.0,16.2346,16.2722,16.2271,16.2421,68700.0
2009-07-29 12:40:00,21.62,21.64,21.6,21.6,45600.0,16.2421,16.2572,16.2271,16.2271,45600.0
2009-07-29 12:45:00,21.6,21.61,21.6,21.6,12400.0,16.2271,16.2346,16.2271,16.2271,12400.0
2009-07-29 12:50:00,21.61,21.61,21.58,21.58,26400.0,16.2346,16.2346,16.2121,16.2121,26400.0
2009-07-29 12:55:00,21.59,21.59,21.55,21.57,34100.0,16.2196,16.2196,16.1895,16.2046,34100.0
2009-07-29 13:00:00,21.56,21.56,21.46,21.51,158200.0,16.1971,16.1971,16.1219,16.1595,158200.0
2009-07-29 13:05:00,21.51,21.54,21.5,21.51,26200.0,16.1595,16.182,16.152,16.1595,26200.0
2009-07-29 13:10:00,21.5,21.51,21.47,21.49,51500.0,16.152,16.1595,16.1294,16.1445,51500.0
2009-07-29 13:15:00,21.49,21.51,21.47,21.49,51800.0,16.1445,16.1595,16.1294,16.1445,51800.0
2009-07-29 13:20:00,21.49,21.49,21.45,21.46,34100.0,16.1445,16.1445,16.1144,16.1219,34100.0
2009-07-29 13:25:00,21.45,21.48,21.42,21.43,73800.0,16.1144,16.137,16.0919,16.0994,73800.0
2009-07-29 13:30:00,21.42,21.44,21.4,21.42,57900.0,16.0919,16.1069,16.0769,16.0919,57900.0
2009-07-29 13:35:00,21.43,21.46,21.4,21.45,121200.0,16.0994,16.1219,16.0769,16.1144,121200.0
2009-07-29 13:40:00,21.46,21.51,21.46,21.5,38000.0,16.1219,16.1595,16.1219,16.152,38000.0
2009-07-29 13:45:00,21.5,21.5,21.47,21.49,25600.0,16.152,16.152,16.1294,16.1445,25600.0
2009-07-29 13:50:00,21.49,21.49,21.45,21.46,28200.0,16.1445,16.1445,16.1144,16.1219,28200.0
2009-07-29 13:55:00,21.47,21.5,21.47,21.49,26000.0,16.1294,16.152,16.1294,16.1445,26000.0
2009-07-29 14:00:00,21.5,21.52,21.46,21.5,76200.0,16.152,16.167,16.1219,16.152,76200.0
2009-07-29 14:05:00,21.5,21.51,21.45,21.46,34300.0,16.152,16.1595,16.1144,16.1219,34300.0
2009-07-29 14:10:00,21.46,21.52,21.46,21.5,78300.0,16.1219,16.167,16.1219,16.152,78300.0
2009-07-29 14:15:00,21.5,21.55,21.5,21.55,67900.0,16.152,16.1895,16.152,16.1895,67900.0
2009-07-29 14:20:00,21.55,21.55,21.51,21.54,38600.0,16.1895,16.1895,16.1595,16.182,38600.0
2009-07-29 14:25:00,21.52,21.6,21.52,21.58,50800.0,16.167,16.2271,16.167,16.2121,50800.0
2009-07-29 14:30:00,21.59,21.6,21.56,21.58,32700.0,16.2196,16.2271,16.1971,16.2121,32700.0
2009-07-29 14:35:00,21.58,21.58,21.51,21.53,91400.0,16.2121,16.2121,16.1595,16.1745,91400.0
2009-07-29 14:40:00,21.52,21.53,21.48,21.48,86900.0,16.167,16.1745,16.137,16.137,86900.0
2009-07-29 14:45:00,21.48,21.53,21.48,21.5,70100.0,16.137,16.1745,16.137,16.152,70100.0
2009-07-29 14:50:00,21.51,21.52,21.48,21.51,33400.0,16.1595,16.167,16.137,16.1595,33400.0
2009-07-29 14:55:00,21.51,21.51,21.43,21.44,85100.0,16.1595,16.1595,16.0994,16.1069,85100.0
2009-07-29 15:00:00,21.43,21.49,21.43,21.49,68400.0,16.0994,16.1445,16.0994,16.1445,68400.0
2009-07-29 15:05:00,21.49,21.5,21.48,21.49,30400.0,16.1445,16.152,16.137,16.1445,30400.0
2009-07-29 15:10:00,21.48,21.59,21.48,21.55,199700.0,16.137,16.2196,16.137,16.1895,199700.0
2009-07-29 15:15:00,21.55,21.56,21.52,21.54,65800.0,16.1895,16.1971,16.167,16.182,65800.0
2009-07-29 15:20:00,21.54,21.57,21.53,21.53,99600.0,16.182,16.2046,16.1745,16.1745,99600.0
2009-07-29 15:25:00,21.53,21.59,21.53,21.59,105500.0,16.1745,16.2196,16.1745,16.2196,105500.0
2009-07-29 15:30:00,21.59,21.6,21.57,21.6,82300.0,16.2196,16.2271,16.2046,16.2271,82300.0
2009-07-29 15:35:00,21.6,21.67,21.6,21.66,167900.0,16.2271,16.2797,16.2271,16.2722,167900.0
2009-07-29 15:40:00,21.66,21.66,21.59,21.61,134000.0,16.2722,16.2722,16.2196,16.2346,134000.0
2009-07-29 15:45:00,21.61,21.68,21.6,21.65,122400.0,16.2346,16.2872,16.2271,16.2647,122400.0
2009-07-29 15:50:00,21.64,21.65,21.61,21.62,137900.0,16.2572,16.2647,16.2346,16.2421,137900.0
2009-07-29 15:55:00,21.63,21.66,21.62,21.66,220600.0,16.2496,16.2722,16.2421,16.2722,220600.0
2009-07-30 09:30:00,21.74,21.98,21.74,21.93,255600.0,16.3323,16.5126,16.3323,16.475,255600.0
2009-07-30 09:35:00,21.94,21.94,21.83,21.87,176100.0,16.4825,16.4825,16.3999,16.4299,176100.0
2009-07-30 09:40:00,21.87,21.96,21.86,21.95,179500.0,16.4299,16.4976,16.4224,16.49,179500.0
2009-07-30 09:45:00,21.95,22.02,21.91,22.02,420200.0,16.49,16.5426,16.46,16.5426,420200.0
2009-07-30 09:50:00,22.02,22.14,22.0,22.13,350900.0,16.5426,16.6328,16.5276,16.6253,350900.0
2009-07-30 09:55:00,22.13,22.27,22.12,22.24,248000.0,16.6253,16.7304,16.6178,16.7079,248000.0
2009-07-30 10:00:00,22.24,22.3,22.23,22.26,186500.0,16.7079,16.753,16.7004,16.7229,186500.0
2009-07-30 10:05:00,22.26,22.35,22.26,22.34,269200.0,16.7229,16.7905,16.7229,16.783,269200.0
2009-07-30 10:10:00,22.34,22.34,22.25,22.26,154600.0,16.783,16.783,16.7154,16.7229,154600.0
2009-07-30 10:15:00,22.26,22.3,22.23,22.27,109800.0,16.7229,16.753,16.7004,16.7304,109800.0
2009-07-30 10:20:00,22.28,22.31,22.24,22.29,98400.0,16.738,16.7605,16.7079,16.7455,98400.0
2009-07-30 10:25:00,22.29,22.32,22.28,22.3,105600.0,16.7455,16.768,16.738,16.753,105600.0
2009-07-30 10:30:00,22.31,22.39,22.3,22.39,198600.0,16.7605,16.8206,16.753,16.8206,198600.0
2009-07-30 10:35:00,22.39,22.41,22.36,22.41,130200.0,16.8206,16.8356,16.7981,16.8356,130200.0
2009-07-30 10:40:00,22.4,22.46,22.39,22.39,277000.0,16.8281,16.8732,16.8206,16.8206,277000.0
2009-07-30 10:45:00,22.39,22.45,22.39,22.44,127100.0,16.8206,16.8657,16.8206,16.8582,127100.0
2009-07-30 10:50:00,22.44,22.5,22.4,22.5,260600.0,16.8582,16.9032,16.8281,16.9032,260600.0
2009-07-30 10:55:00,22.5,22.54,22.48,22.54,191100.0,16.9032,16.9333,16.8882,16.9333,191100.0
2009-07-30 11:00:00,22.53,22.56,22.52,22.56,173000.0,16.9258,16.9483,16.9183,16.9483,173000.0
2009-07-30 11:05:00,22.55,22.57,22.45,22.46,185200.0,16.9408,16.9558,16.8657,16.8732,185200.0
2009-07-30 11:10:00,22.46,22.54,22.45,22.54,148300.0,16.8732,16.9333,16.8657,16.9333,148300.0
2009-07-30 11:15:00,22.53,22.57,22.5,22.56,149900.0,16.9258,16.9558,16.9032,16.9483,149900.0
2009-07-30 11:20:00,22.56,22.57,22.52,22.55,219600.0,16.9483,16.9558,16.9183,16.9408,219600.0
2009-07-30 11:25:00,22.55,22.56,22.48,22.48,82400.0,16.9408,16.9483,16.8882,16.8882,82400.0
2009-07-30 11:30:00,22.49,22.54,22.48,22.48,98600.0,16.8957,16.9333,16.8882,16.8882,98600.0
2009-07-30 11:35:00,22.49,22.51,22.46,22.5,144600.0,16.8957,16.9107,16.8732,16.9032,144600.0
2009-07-30 11:40:00,22.5,22.52,22.46,22.49,115800.0,16.9032,16.9183,16.8732,16.8957,115800.0
2009-07-30 11:45:00,22.49,22.53,22.46,22.52,231000.0,16.8957,16.9258,16.8732,16.9183,231000.0
2009-07-30 11:50:00,22.51,22.53,22.41,22.5,713600.0,16.9107,16.9258,16.8356,16.9032,713600.0
2009-07-30 11:55:00,22.5,22.53,22.43,22.44,269800.0,16.9032,16.9258,16.8506,16.8582,269800.0
2009-07-30 12:00:00,22.44,22.46,22.39,22.43,85700.0,16.8582,16.8732,16.8206,16.8506,85700.0
2009-07-30 12:05:00,22.43,22.49,22.42,22.42,80700.0,16.8506,16.8957,16.8431,16.8431,80700.0
2009-07-30 12:10:00,22.42,22.43,22.38,22.43,47900.0,16.8431,16.8506,16.8131,16.8506,47900.0
2009-07-30 12:15:00,22.42,22.48,22.41,22.43,69800.0,16.8431,16.8882,16.8356,16.8506,69800.0
2009-07-30 12:20:00,22.43,22.45,22.39,22.41,65200.0,16.8506,16.8657,16.8206,16.8356,65200.0
2009-07-30 12:25:00,22.41,22.41,22.36,22.36,46100.0,16.8356,16.8356,16.7981,16.7981,46100.0
2009-07-30 12:30:00,22.36,22.46,22.36,22.44,119700.0,16.7981,16.8732,16.7981,16.8582,119700.0
2009-07-30 12:35:00,22.44,22.44,22.39,22.39,99600.0,16.8582,16.8582,16.8206,16.8206,99600.0
2009-07-30 12:40:00,22.39,22.4,22.35,22.35,89300.0,16.8206,16.8281,16.7905,16.7905,89300.0
2009-07-30 12:45:00,22.36,22.37,22.35,22.36,65700.0,16.7981,16.8056,16.7905,16.7981,65700.0
2009-07-30 12:50:00,22.37,22.37,22.33,22.33,69900.0,16.8056,16.8056,16.7755,16.7755,69900.0
2009-07-30 12:55:00,22.33,22.34,22.32,22.32,61600.0,16.7755,16.783,16.768,16.768,61600.0
2009-07-30 13:00:00,22.33,22.41,22.32,22.35,108400.0,16.7755,16.8356,16.768,16.7905,108400.0
2009-07-30 13:05:00,22.35,22.37,22.32,22.35,64700.0,16.7905,16.8056,16.768,16.7905,64700.0
2009-07-30 13:10:00,22.35,22.36,22.32,22.32,32900.0,16.7905,16.7981,16.768,16.768,32900.0
2009-07-30 13:15:00,22.32,22.35,22.3,22.34,74400.0,16.768,16.7905,16.753,16.783,74400.0
2009-07-30 13:20:00,22.33,22.38,22.32,22.32,35400.0,16.7755,16.8131,16.768,16.768,35400.0
2009-07-30 13:25:00,22.32,22.34,22.3,22.31,35300.0,16.768,16.783,16.753,16.7605,35300.0
2009-07-30 13:30:00,22.3,22.35,22.3,22.33,45800.0,16.753,16.7905,16.753,16.7755,45800.0
2009-07-30 13:35:00,22.33,22.35,22.33,22.34,15400.0,16.7755,16.7905,16.7755,16.783,15400.0
2009-07-30 13:40:00,22.34,22.39,22.33,22.37,54700.0,16.783,16.8206,16.7755,16.8056,54700.0
2009-07-30 13:45:00,22.37,22.4,22.31,22.32,68800.0,16.8056,16.8281,16.7605,16.768,68800.0
2009-07-30 13:50:00,22.32,22.39,22.32,22.39,69300.0,16.768,16.8206,16.768,16.8206,69300.0
2009-07-30 13:55:00,22.39,22.39,22.31,22.33,44900.0,16.8206,16.8206,16.7605,16.7755,44900.0
2009-07-30 14:00:00,22.32,22.35,22.32,22.33,45000.0,16.768,16.7905,16.768,16.7755,45000.0
2009-07-30 14:05:00,22.34,22.34,22.29,22.3,62800.0,16.783,16.783,16.7455,16.753,62800.0
2009-07-30 14:10:00,22.29,22.31,22.28,22.3,61200.0,16.7455,16.7605,16.738,16.753,61200.0
2009-07-30 14:15:00,22.3,22.3,22.26,22.27,56400.0,16.753,16.753,16.7229,16.7304,56400.0
2009-07-30 14:20:00,22.26,22.3,22.25,22.28,63000.0,16.7229,16.753,16.7154,16.738,63000.0
2009-07-30 14:25:00,22.29,22.33,22.29,22.31,57900.0,16.7455,16.7755,16.7455,16.7605,57900.0
2009-07-30 14:30:00,22.31,22.35,22.3,22.33,84300.0,16.7605,16.7905,16.753,16.7755,84300.0
2009-07-30 14:35:00,22.33,22.34,22.31,22.34,67900.0,16.7755,16.783,16.7605,16.783,67900.0
2009-07-30 14:40:00,22.34,22.36,22.33,22.35,63500.0,16.783,16.7981,16.7755,16.7905,63500.0
2009-07-30 14:45:00,22.35,22.37,22.34,22.35,74500.0,16.7905,16.8056,16.783,16.7905,74500.0
2009-07-30 14:50:00,22.36,22.37,22.29,22.35,147500.0,16.7981,16.8056,16.7455,16.7905,147500.0
2009-07-30 14:55:00,22.36,22.37,22.32,22.32,92300.0,16.7981,16.8056,16.768,16.768,92300.0
2009-07-30 15:00:00,22.33,22.4,22.32,22.37,115200.0,16.7755,16.8281,16.768,16.8056,115200.0
2009-07-30 15:05:00,22.36,22.37,22.34,22.35,70300.0,16.7981,16.8056,16.783,16.7905,70300.0
2009-07-30 15:10:00,22.35,22.37,22.32,22.33,80400.0,16.7905,16.8056,16.768,16.7755,80400.0
2009-07-30 15:15:00,22.32,22.39,22.32,22.39,115500.0,16.768,16.8206,16.768,16.8206,115500.0
2009-07-30 15:20:00,22.39,22.41,22.37,22.38,150900.0,16.8206,16.8356,16.8056,16.8131,150900.0
2009-07-30 15:25:00,22.39,22.39,22.36,22.37,86500.0,16.8206,16.8206,16.7981,16.8056,86500.0
2009-07-30 15:30:00,22.37,22.37,22.27,22.27,97300.0,16.8056,16.8056,16.7304,16.7304,97300.0
2009-07-30 15:35:00,22.26,22.26,22.19,22.25,190800.0,16.7229,16.7229,16.6703,16.7154,190800.0
2009-07-30 15:40:00,22.25,22.26,22.11,22.17,349400.0,16.7154,16.7229,16.6102,16.6553,349400.0
2009-07-30 15:45:00,22.16,22.2,22.14,22.17,284300.0,16.6478,16.6779,16.6328,16.6553,284300.0
2009-07-30 15:50:00,22.16,22.23,22.12,22.13,258100.0,16.6478,16.7004,16.6178,16.6253,258100.0
2009-07-30 15:55:00,22.12,22.15,22.1,22.12,460300.0,16.6178,16.6403,16.6027,16.6178,460300.0
2009-07-31 09:30:00,22.09,22.28,22.09,22.28,237500.0,16.5952,16.738,16.5952,16.738,237500.0
2009-07-31 09:35:00,22.27,22.43,22.27,22.39,306300.0,16.7304,16.8506,16.7304,16.8206,306300.0
2009-07-31 09:40:00,22.39,22.57,22.38,22.49,224500.0,16.8206,16.9558,16.8131,16.8957,224500.0
2009-07-31 09:45:00,22.5,22.64,22.48,22.6,305800.0,16.9032,17.0084,16.8882,16.9784,305800.0
2009-07-31 09:50:00,22.6,22.61,22.49,22.56,286100.0,16.9784,16.9859,16.8957,16.9483,286100.0
2009-07-31 09:55:00,22.56,22.59,22.49,22.5,182700.0,16.9483,16.9708,16.8957,16.9032,182700.0
2009-07-31 10:00:00,22.5,22.51,22.44,22.46,313700.0,16.9032,16.9107,16.8582,16.8732,313700.0
2009-07-31 10:05:00,22.47,22.49,22.37,22.47,277800.0,16.8807,16.8957,16.8056,16.8807,277800.0
2009-07-31 10:10:00,22.47,22.54,22.44,22.49,149800.0,16.8807,16.9333,16.8582,16.8957,149800.0
2009-07-31 10:15:00,22.49,22.55,22.44,22.45,228500.0,16.8957,16.9408,16.8582,16.8657,228500.0
2009-07-31 10:20:00,22.45,22.52,22.42,22.49,49300.0,16.8657,16.9183,16.8431,16.8957,49300.0
2009-07-31 10:25:00,22.5,22.5,22.41,22.41,41800.0,16.9032,16.9032,16.8356,16.8356,41800.0
2009-07-31 10:30:00,22.41,22.47,22.41,22.44,52500.0,16.8356,16.8807,16.8356,16.8582,52500.0
2009-07-31 10:35:00,22.43,22.43,22.36,22.41,51900.0,16.8506,16.8506,16.7981,16.8356,51900.0
2009-07-31 10:40:00,22.4,22.48,22.38,22.48,44700.0,16.8281,16.8882,16.8131,16.8882,44700.0
2009-07-31 10:45:00,22.48,22.5,22.42,22.43,62500.0,16.8882,16.9032,16.8431,16.8506,62500.0
2009-07-31 10:50:00,22.44,22.5,22.44,22.49,81500.0,16.8582,16.9032,16.8582,16.8957,81500.0
2009-07-31 10:55:00,22.48,22.52,22.45,22.48,84100.0,16.8882,16.9183,16.8657,16.8882,84100.0
2009-07-31 11:00:00,22.48,22.51,22.42,22.48,77000.0,16.8882,16.9107,16.8431,16.8882,77000.0
2009-07-31 11:05:00,22.48,22.48,22.42,22.43,55600.0,16.8882,16.8882,16.8431,16.8506,55600.0
2009-07-31 11:10:00,22.43,22.47,22.42,22.45,31500.0,16.8506,16.8807,16.8431,16.8657,31500.0
2009-07-31 11:15:00,22.45,22.45,22.37,22.39,77300.0,16.8657,16.8657,16.8056,16.8206,77300.0
2009-07-31 11:20:00,22.4,22.47,22.39,22.4,50000.0,16.8281,16.8807,16.8206,16.8281,50000.0
2009-07-31 11:25:00,22.39,22.46,22.39,22.41,39700.0,16.8206,16.8732,16.8206,16.8356,39700.0
2009-07-31 11:30:00,22.41,22.43,22.38,22.4,106400.0,16.8356,16.8506,16.8131,16.8281,106400.0
2009-07-31 11:35:00,22.39,22.4,22.36,22.36,85000.0,16.8206,16.8281,16.7981,16.7981,85000.0
2009-07-31 11:40:00,22.36,22.4,22.36,22.37,63700.0,16.7981,16.8281,16.7981,16.8056,63700.0
2009-07-31 11:45:00,22.37,22.38,22.33,22.37,99400.0,16.8056,16.8131,16.7755,16.8056,99400.0
2009-07-31 11:50:00,22.36,22.4,22.36,22.37,117600.0,16.7981,16.8281,16.7981,16.8056,117600.0
2009-07-31 11:55:00,22.38,22.39,22.34,22.37,58200.0,16.8131,16.8206,16.783,16.8056,58200.0
2009-07-31 12:00:00,22.38,22.4,22.35,22.35,61700.0,16.8131,16.8281,16.7905,16.7905,61700.0
2009-07-31 12:05:00,22.35,22.38,22.33,22.37,45300.0,16.7905,16.8131,16.7755,16.8056,45300.0
2009-07-31 12:10:00,22.37,22.38,22.34,22.37,38800.0,16.8056,16.8131,16.783,16.8056,38800.0
2009-07-31 12:15:00,22.38,22.41,22.34,22.4,49500.0,16.8131,16.8356,16.783,16.8281,49500.0
2009-07-31 12:20:00,22.4,22.49,22.4,22.47,104200.0,16.8281,16.8957,16.8281,16.8807,104200.0
2009-07-31 12:25:00,22.47,22.48,22.46,22.46,23400.0,16.8807,16.8882,16.8732,16.8732,23400.0
2009-07-31 12:30:00,22.46,22.48,22.41,22.44,96700.0,16.8732,16.8882,16.8356,16.8582,96700.0
2009-07-31 12:35:00,22.44,22.45,22.42,22.42,27600.0,16.8582,16.8657,16.8431,16.8431,27600.0
2009-07-31 12:40:00,22.42,22.43,22.4,22.41,21600.0,16.8431,16.8506,16.8281,16.8356,21600.0
2009-07-31 12:45:00,22.41,22.45,22.41,22.44,72000.0,16.8356,16.8657,16.8356,16.8582,72000.0
2009-07-31 12:50:00,22.44,22.45,22.4,22.4,51300.0,16.8582,16.8657,16.8281,16.8281,51300.0
2009-07-31 12:55:00,22.41,22.43,22.41,22.42,30500.0,16.8356,16.8506,16.8356,16.8431,30500.0
2009-07-31 13:00:00,22.41,22.42,22.39,22.41,22600.0,16.8356,16.8431,16.8206,16.8356,22600.0
2009-07-31 13:05:00,22.41,22.43,22.4,22.41,24700.0,16.8356,16.8506,16.8281,16.8356,24700.0
2009-07-31 13:10:00,22.42,22.43,22.41,22.41,29800.0,16.8431,16.8506,16.8356,16.8356,29800.0
2009-07-31 13:15:00,22.41,22.43,22.39,22.4,45500.0,16.8356,16.8506,16.8206,16.8281,45500.0
2009-07-31 13:20:00,22.4,22.41,22.38,22.39,40200.0,16.8281,16.8356,16.8131,16.8206,40200.0
2009-07-31 13:25:00,22.38,22.44,22.38,22.44,63100.0,16.8131,16.8582,16.8131,16.8582,63100.0
2009-07-31 13:30:00,22.44,22.49,22.44,22.48,146700.0,16.8582,16.8957,16.8582,16.8882,146700.0
2009-07-31 13:35:00,22.48,22.5,22.47,22.48,126500.0,16.8882,16.9032,16.8807,16.8882,126500.0
2009-07-31 13:40:00,22.48,22.51,22.48,22.5,118000.0,16.8882,16.9107,16.8882,16.9032,118000.0
2009-07-31 13:45:00,22.49,22.5,22.47,22.5,100400.0,16.8957,16.9032,16.8807,16.9032,100400.0
2009-07-31 13:50:00,22.5,22.54,22.48,22.49,128200.0,16.9032,16.9333,16.8882,16.8957,128200.0
2009-07-31 13:55:00,22.49,22.53,22.49,22.52,78300.0,16.8957,16.9258,16.8957,16.9183,78300.0
2009-07-31 14:00:00,22.52,22.55,22.52,22.54,34700.0,16.9183,16.9408,16.9183,16.9333,34700.0
2009-07-31 14:05:00,22.54,22.58,22.53,22.57,148200.0,16.9333,16.9633,16.9258,16.9558,148200.0
2009-07-31 14:10:00,22.57,22.66,22.57,22.63,265300.0,16.9558,17.0234,16.9558,17.0009,265300.0
2009-07-31 14:15:00,22.63,22.65,22.6,22.62,82100.0,17.0009,17.0159,16.9784,16.9934,82100.0
2009-07-31 14:20:00,22.62,22.64,22.61,22.61,43800.0,16.9934,17.0084,16.9859,16.9859,43800.0
2009-07-31 14:25:00,22.61,22.64,22.59,22.62,152600.0,16.9859,17.0084,16.9708,16.9934,152600.0
2009-07-31 14:30:00,22.62,22.62,22.59,22.6,45800.0,16.9934,16.9934,16.9708,16.9784,45800.0
2009-07-31 14:35:00,22.59,22.6,22.54,22.55,61200.0,16.9708,16.9784,16.9333,16.9408,61200.0
2009-07-31 14:40:00,22.56,22.56,22.49,22.5,85500.0,16.9483,16.9483,16.8957,16.9032,85500.0
2009-07-31 14:45:00,22.5,22.54,22.5,22.53,71200.0,16.9032,16.9333,16.9032,16.9258,71200.0
2009-07-31 14:50:00,22.53,22.53,22.49,22.49,79800.0,16.9258,16.9258,16.8957,16.8957,79800.0
2009-07-31 14:55:00,22.49,22.52,22.47,22.52,84800.0,16.8957,16.9183,16.8807,16.9183,84800.0
2009-07-31 15:00:00,22.52,22.52,22.47,22.49,82600.0,16.9183,16.9183,16.8807,16.8957,82600.0
2009-07-31 15:05:00,22.49,22.53,22.48,22.52,118800.0,16.8957,16.9258,16.8882,16.9183,118800.0
2009-07-31 15:10:00,22.51,22.53,22.51,22.52,49600.0,16.9107,16.9258,16.9107,16.9183,49600.0
2009-07-31 15:15:00,22.53,22.62,22.53,22.62,199200.0,16.9258,16.9934,16.9258,16.9934,199200.0
2009-07-31 15:20:00,22.62,22.68,22.59,22.65,148100.0,16.9934,17.0385,16.9708,17.0159,148100.0
2009-07-31 15:25:00,22.65,22.67,22.62,22.62,91400.0,17.0159,17.0309,16.9934,16.9934,91400.0
2009-07-31 15:30:00,22.62,22.63,22.58,22.61,143300.0,16.9934,17.0009,16.9633,16.9859,143300.0
2009-07-31 15:35:00,22.62,22.62,22.52,22.52,145100.0,16.9934,16.9934,16.9183,16.9183,145100.0
2009-07-31 15:40:00,22.52,22.53,22.46,22.46,272100.0,16.9183,16.9258,16.8732,16.8732,272100.0
2009-07-31 15:45:00,22.46,22.53,22.45,22.49,254700.0,16.8732,16.9258,16.8657,16.8957,254700.0
2009-07-31 15:50:00,22.48,22.49,22.42,22.46,283600.0,16.8882,16.8957,16.8431,16.8732,283600.0
2009-07-31 15:55:00,22.46,22.5,22.43,22.49,721000.0,16.8732,16.9032,16.8506,16.8957,721000.0
2009-08-03 09:30:00,22.67,22.75,22.52,22.55,263600.0,17.0309,17.091,16.9183,16.9408,263600.0
2009-08-03 09:35:00,22.55,22.69,22.54,22.6,200100.0,16.9408,17.046,16.9333,16.9784,200100.0
2009-08-03 09:40:00,22.6,22.6,22.41,22.46,201100.0,16.9784,16.9784,16.8356,16.8732,201100.0
2009-08-03 09:45:00,22.46,22.48,22.39,22.42,238900.0,16.8732,16.8882,16.8206,16.8431,238900.0
2009-08-03 09:50:00,22.43,22.44,22.31,22.41,299900.0,16.8506,16.8582,16.7605,16.8356,299900.0
2009-08-03 09:55:00,22.4,22.5,22.39,22.49,214500.0,16.8281,16.9032,16.8206,16.8957,214500.0
2009-08-03 10:00:00,22.48,22.64,22.48,22.57,321700.0,16.8882,17.0084,16.8882,16.9558,321700.0
2009-08-03 10:05:00,22.57,22.61,22.42,22.42,211100.0,16.9558,16.9859,16.8431,16.8431,211100.0
2009-08-03 10:10:00,22.43,22.61,22.41,22.61,188200.0,16.8506,16.9859,16.8356,16.9859,188200.0
2009-08-03 10:15:00,22.61,22.66,22.58,22.6,208700.0,16.9859,17.0234,16.9633,16.9784,208700.0
2009-08-03 10:20:00,22.6,22.69,22.6,22.64,166600.0,16.9784,17.046,16.9784,17.0084,166600.0
2009-08-03 10:25:00,22.65,22.67,22.6,22.64,149200.0,17.0159,17.0309,16.9784,17.0084,149200.0
2009-08-03 10:30:00,22.65,22.74,22.64,22.65,120200.0,17.0159,17.0835,17.0084,17.0159,120200.0
2009-08-03 10:35:00,22.65,22.66,22.64,22.66,55900.0,17.0159,17.0234,17.0084,17.0234,55900.0
2009-08-03 10:40:00,22.66,22.69,22.63,22.67,89600.0,17.0234,17.046,17.0009,17.0309,89600.0
2009-08-03 10:45:00,22.67,22.75,22.67,22.74,121300.0,17.0309,17.091,17.0309,17.0835,121300.0
2009-08-03 10:50:00,22.75,22.77,22.73,22.73,186800.0,17.091,17.1061,17.076,17.076,186800.0
2009-08-03 10:55:00,22.73,22.76,22.63,22.66,199600.0,17.076,17.0986,17.0009,17.0234,199600.0
2009-08-03 11:00:00,22.67,22.75,22.66,22.69,145300.0,17.0309,17.091,17.0234,17.046,145300.0
2009-08-03 11:05:00,22.69,22.7,22.63,22.69,72200.0,17.046,17.0535,17.0009,17.046,72200.0
2009-08-03 11:10:00,22.7,22.7,22.67,22.67,69600.0,17.0535,17.0535,17.0309,17.0309,69600.0
2009-08-03 11:15:00,22.66,22.68,22.61,22.64,67200.0,17.0234,17.0385,16.9859,17.0084,67200.0
2009-08-03 11:20:00,22.64,22.69,22.6,22.69,54800.0,17.0084,17.046,16.9784,17.046,54800.0
2009-08-03 11:25:00,22.69,22.69,22.63,22.65,75300.0,17.046,17.046,17.0009,17.0159,75300.0
2009-08-03 11:30:00,22.65,22.69,22.63,22.64,46200.0,17.0159,17.046,17.0009,17.0084,46200.0
2009-08-03 11:35:00,22.64,22.69,22.64,22.69,67000.0,17.0084,17.046,17.0084,17.046,67000.0
2009-08-03 11:40:00,22.68,22.75,22.67,22.74,101500.0,17.0385,17.091,17.0309,17.0835,101500.0
2009-08-03 11:45:00,22.75,22.78,22.7,22.74,136300.0,17.091,17.1136,17.0535,17.0835,136300.0
2009-08-03 11:50:00,22.74,22.74,22.72,22.72,29100.0,17.0835,17.0835,17.0685,17.0685,29100.0
2009-08-03 11:55:00,22.72,22.73,22.7,22.72,47000.0,17.0685,17.076,17.0535,17.0685,47000.0
2009-08-03 12:00:00,22.72,22.73,22.68,22.7,48700.0,17.0685,17.076,17.0385,17.0535,48700.0
2009-08-03 12:05:00,22.69,22.71,22.66,22.67,105300.0,17.046,17.061,17.0234,17.0309,105300.0
2009-08-03 12:10:00,22.66,22.68,22.66,22.66,76100.0,17.0234,17.0385,17.0234,17.0234,76100.0
2009-08-03 12:15:00,22.66,22.67,22.64,22.64,51600.0,17.0234,17.0309,17.0084,17.0084,51600.0
2009-08-03 12:20:00,22.64,22.65,22.61,22.62,49100.0,17.0084,17.0159,16.9859,16.9934,49100.0
2009-08-03 12:25:00,22.63,22.63,22.58,22.59,89900.0,17.0009,17.0009,16.9633,16.9708,89900.0
2009-08-03 12:30:00,22.59,22.63,22.59,22.61,92200.0,16.9708,17.0009,16.9708,16.9859,92200.0
2009-08-03 12:35:00,22.61,22.62,22.54,22.57,174600.0,16.9859,16.9934,16.9333,16.9558,174600.0
2009-08-03 12:40:00,22.56,22.6,22.56,22.58,139100.0,16.9483,16.9784,16.9483,16.9633,139100.0
2009-08-03 12:45:00,22.59,22.65,22.58,22.64,88400.0,16.9708,17.0159,16.9633,17.0084,88400.0
2009-08-03 12:50:00,22.65,22.65,22.62,22.62,57500.0,17.0159,17.0159,16.9934,16.9934,57500.0
2009-08-03 12:55:00,22.62,22.64,22.59,22.63,55900.0,16.9934,17.0084,16.9708,17.0009,55900.0
2009-08-03 13:00:00,22.64,22.66,22.62,22.64,95400.0,17.0084,17.0234,16.9934,17.0084,95400.0
2009-08-03 13:05:00,22.65,22.65,22.61,22.62,80900.0,17.0159,17.0159,16.9859,16.9934,80900.0
2009-08-03 13:10:00,22.62,22.63,22.61,22.62,42200.0,16.9934,17.0009,16.9859,16.9934,42200.0
2009-08-03 13:15:00,22.62,22.63,22.61,22.63,113600.0,16.9934,17.0009,16.9859,17.0009,113600.0
2009-08-03 13:20:00,22.63,22.63,22.61,22.62,154500.0,17.0009,17.0009,16.9859,16.9934,154500.0
2009-08-03 13:25:00,22.62,22.65,22.62,22.65,42900.0,16.9934,17.0159,16.9934,17.0159,42900.0
2009-08-03 13:30:00,22.65,22.68,22.64,22.67,101900.0,17.0159,17.0385,17.0084,17.0309,101900.0
2009-08-03 13:35:00,22.67,22.69,22.66,22.68,113000.0,17.0309,17.046,17.0234,17.0385,113000.0
2009-08-03 13:40:00,22.69,22.7,22.68,22.7,50600.0,17.046,17.0535,17.0385,17.0535,50600.0
2009-08-03 13:45:00,22.69,22.71,22.68,22.69,38300.0,17.046,17.061,17.0385,17.046,38300.0
2009-08-03 13:50:00,22.7,22.7,22.67,22.67,56300.0,17.0535,17.0535,17.0309,17.0309,56300.0
2009-08-03 13:55:00,22.67,22.68,22.66,22.66,33500.0,17.0309,17.0385,17.0234,17.0234,33500.0
2009-08-03 14:00:00,22.66,22.75,22.66,22.75,92300.0,17.0234,17.091,17.0234,17.091,92300.0
2009-08-03 14:05:00,22.75,22.75,22.71,22.71,50600.0,17.091,17.091,17.061,17.061,50600.0
2009-08-03 14:10:00,22.71,22.75,22.71,22.73,109400.0,17.061,17.091,17.061,17.076,109400.0
2009-08-03 14:15:00,22.74,22.75,22.72,22.74,163900.0,17.0835,17.091,17.0685,17.0835,163900.0
2009-08-03 14:20:00,22.74,22.77,22.73,22.75,135800.0,17.0835,17.1061,17.076,17.091,135800.0
2009-08-03 14:25:00,22.76,22.76,22.72,22.72,74800.0,17.0986,17.0986,17.0685,17.0685,74800.0
2009-08-03 14:30:00,22.73,22.74,22.7,22.7,116000.0,17.076,17.0835,17.0535,17.0535,116000.0
2009-08-03 14:35:00,22.7,22.76,22.69,22.75,63300.0,17.0535,17.0986,17.046,17.091,63300.0
2009-08-03 14:40:00,22.74,22.78,22.74,22.75,80700.0,17.0835,17.1136,17.0835,17.091,80700.0
2009-08-03 14:45:00,22.75,22.76,22.75,22.75,52000.0,17.091,17.0986,17.091,17.091,52000.0
2009-08-03 14:50:00,22.76,22.79,22.75,22.78,100200.0,17.0986,17.1211,17.091,17.1136,100200.0
2009-08-03 14:55:00,22.78,22.79,22.78,22.79,83600.0,17.1136,17.1211,17.1136,17.1211,83600.0
2009-08-03 15:00:00,22.78,22.8,22.75,22.76,133800.0,17.1136,17.1286,17.091,17.0986,133800.0
2009-08-03 15:05:00,22.76,22.77,22.72,22.72,58900.0,17.0986,17.1061,17.0685,17.0685,58900.0
2009-08-03 15:10:00,22.72,22.75,22.72,22.75,139200.0,17.0685,17.091,17.0685,17.091,139200.0
2009-08-03 15:15:00,22.74,22.75,22.74,22.75,35400.0,17.0835,17.091,17.0835,17.091,35400.0
2009-08-03 15:20:00,22.74,22.75,22.71,22.71,120100.0,17.0835,17.091,17.061,17.061,120100.0
2009-08-03 15:25:00,22.72,22.76,22.69,22.72,189500.0,17.0685,17.0986,17.046,17.0685,189500.0
2009-08-03 15:30:00,22.72,22.73,22.7,22.72,128000.0,17.0685,17.076,17.0535,17.0685,128000.0
2009-08-03 15:35:00,22.73,22.73,22.69,22.69,135000.0,17.076,17.076,17.046,17.046,135000.0
2009-08-03 15:40:00,22.69,22.74,22.66,22.66,148300.0,17.046,17.0835,17.0234,17.0234,148300.0
2009-08-03 15:45:00,22.67,22.7,22.65,22.69,253400.0,17.0309,17.0535,17.0159,17.046,253400.0
2009-08-03 15:50:00,22.68,22.72,22.68,22.72,220800.0,17.0385,17.0685,17.0385,17.0685,220800.0
2009-08-03 15:55:00,22.72,22.73,22.68,22.72,312300.0,17.0685,17.076,17.0385,17.0685,312300.0
2009-08-04 09:30:00,22.67,22.72,22.62,22.68,166700.0,17.0309,17.0685,16.9934,17.0385,166700.0
2009-08-04 09:35:00,22.68,22.8,22.68,22.73,233900.0,17.0385,17.1286,17.0385,17.076,233900.0
2009-08-04 09:40:00,22.74,22.76,22.63,22.67,231700.0,17.0835,17.0986,17.0009,17.0309,231700.0
2009-08-04 09:45:00,22.67,22.7,22.61,22.65,229200.0,17.0309,17.0535,16.9859,17.0159,229200.0
2009-08-04 09:50:00,22.66,22.66,22.56,22.58,370000.0,17.0234,17.0234,16.9483,16.9633,370000.0
2009-08-04 09:55:00,22.58,22.63,22.58,22.61,167200.0,16.9633,17.0009,16.9633,16.9859,167200.0
2009-08-04 10:00:00,22.61,22.78,22.6,22.72,408800.0,16.9859,17.1136,16.9784,17.0685,408800.0
2009-08-04 10:05:00,22.71,22.8,22.71,22.76,173400.0,17.061,17.1286,17.061,17.0986,173400.0
2009-08-04 10:10:00,22.75,22.89,22.75,22.84,242700.0,17.091,17.1962,17.091,17.1587,242700.0
2009-08-04 10:15:00,22.85,22.87,22.76,22.78,103800.0,17.1662,17.1812,17.0986,17.1136,103800.0
2009-08-04 10:20:00,22.77,22.8,22.7,22.74,195500.0,17.1061,17.1286,17.0535,17.0835,195500.0
2009-08-04 10:25:00,22.75,22.76,22.68,22.73,112600.0,17.091,17.0986,17.0385,17.076,112600.0
2009-08-04 10:30:00,22.74,22.79,22.69,22.73,128200.0,17.0835,17.1211,17.046,17.076,128200.0
2009-08-04 10:35:00,22.74,22.75,22.67,22.68,82100.0,17.0835,17.091,17.0309,17.0385,82100.0
2009-08-04 10:40:00,22.67,22.77,22.67,22.74,190000.0,17.0309,17.1061,17.0309,17.0835,190000.0
2009-08-04 10:45:00,22.74,22.76,22.69,22.7,211000.0,17.0835,17.0986,17.046,17.0535,211000.0
2009-08-04 10:50:00,22.7,22.84,22.69,22.84,172900.0,17.0535,17.1587,17.046,17.1587,172900.0
2009-08-04 10:55:00,22.84,22.87,22.83,22.85,71200.0,17.1587,17.1812,17.1512,17.1662,71200.0
2009-08-04 11:00:00,22.84,22.89,22.84,22.89,82800.0,17.1587,17.1962,17.1587,17.1962,82800.0
2009-08-04 11:05:00,22.88,22.89,22.87,22.88,42000.0,17.1887,17.1962,17.1812,17.1887,42000.0
2009-08-04 11:10:00,22.88,22.91,22.86,22.86,123800.0,17.1887,17.2113,17.1737,17.1737,123800.0
2009-08-04 11:15:00,22.87,22.9,22.87,22.89,79300.0,17.1812,17.2037,17.1812,17.1962,79300.0
2009-08-04 11:20:00,22.89,22.9,22.8,22.85,78600.0,17.1962,17.2037,17.1286,17.1662,78600.0
2009-08-04 11:25:00,22.84,22.87,22.81,22.82,84100.0,17.1587,17.1812,17.1361,17.1436,84100.0
2009-08-04 11:30:00,22.82,22.83,22.8,22.83,37200.0,17.1436,17.1512,17.1286,17.1512,37200.0
2009-08-04 11:35:00,22.83,22.85,22.82,22.83,57600.0,17.1512,17.1662,17.1436,17.1512,57600.0
2009-08-04 11:40:00,22.84,22.91,22.84,22.91,437300.0,17.1587,17.2113,17.1587,17.2113,437300.0
2009-08-04 11:45:00,22.91,22.92,22.89,22.89,72800.0,17.2113,17.2188,17.1962,17.1962,72800.0
2009-08-04 11:50:00,22.89,22.9,22.86,22.89,113100.0,17.1962,17.2037,17.1737,17.1962,113100.0
2009-08-04 11:55:00,22.9,22.93,22.89,22.92,65500.0,17.2037,17.2263,17.1962,17.2188,65500.0
2009-08-04 12:00:00,22.92,22.92,22.87,22.91,111500.0,17.2188,17.2188,17.1812,17.2113,111500.0
2009-08-04 12:05:00,22.91,22.94,22.9,22.94,90600.0,17.2113,17.2338,17.2037,17.2338,90600.0
2009-08-04 12:10:00,22.94,22.94,22.92,22.94,138400.0,17.2338,17.2338,17.2188,17.2338,138400.0
2009-08-04 12:15:00,22.94,22.94,22.92,22.93,53400.0,17.2338,17.2338,17.2188,17.2263,53400.0
2009-08-04 12:20:00,22.93,22.95,22.92,22.93,75400.0,17.2263,17.2413,17.2188,17.2263,75400.0
2009-08-04 12:25:00,22.93,22.94,22.92,22.93,132700.0,17.2263,17.2338,17.2188,17.2263,132700.0
2009-08-04 12:30:00,22.93,22.94,22.93,22.93,18500.0,17.2263,17.2338,17.2263,17.2263,18500.0
2009-08-04 12:35:00,22.94,22.94,22.92,22.94,80300.0,17.2338,17.2338,17.2188,17.2338,80300.0
2009-08-04 12:40:00,22.93,22.94,22.93,22.93,21200.0,17.2263,17.2338,17.2263,17.2263,21200.0
2009-08-04 12:45:00,22.93,22.94,22.92,22.94,91100.0,17.2263,17.2338,17.2188,17.2338,91100.0
2009-08-04 12:50:00,22.94,22.94,22.9,22.93,123000.0,17.2338,17.2338,17.2037,17.2263,123000.0
2009-08-04 12:55:00,22.93,22.94,22.91,22.93,84600.0,17.2263,17.2338,17.2113,17.2263,84600.0
2009-08-04 13:00:00,22.94,22.94,22.93,22.94,25800.0,17.2338,17.2338,17.2263,17.2338,25800.0
2009-08-04 13:05:00,22.93,22.94,22.92,22.92,76700.0,17.2263,17.2338,17.2188,17.2188,76700.0
2009-08-04 13:10:00,22.93,22.93,22.92,22.93,19600.0,17.2263,17.2263,17.2188,17.2263,19600.0
2009-08-04 13:15:00,22.93,22.93,22.86,22.86,236600.0,17.2263,17.2263,17.1737,17.1737,236600.0
2009-08-04 13:20:00,22.87,22.9,22.84,22.89,139100.0,17.1812,17.2037,17.1587,17.1962,139100.0
2009-08-04 13:25:00,22.9,22.9,22.86,22.88,66300.0,17.2037,17.2037,17.1737,17.1887,66300.0
2009-08-04 13:30:00,22.87,22.89,22.86,22.89,36000.0,17.1812,17.1962,17.1737,17.1962,36000.0
2009-08-04 13:35:00,22.89,22.9,22.88,22.89,50800.0,17.1962,17.2037,17.1887,17.1962,50800.0
2009-08-04 13:40:00,22.9,22.9,22.88,22.9,34500.0,17.2037,17.2037,17.1887,17.2037,34500.0
2009-08-04 13:45:00,22.89,22.9,22.85,22.85,72000.0,17.1962,17.2037,17.1662,17.1662,72000.0
2009-08-04 13:50:00,22.84,22.86,22.8,22.8,77800.0,17.1587,17.1737,17.1286,17.1286,77800.0
2009-08-04 13:55:00,22.8,22.81,22.75,22.75,75600.0,17.1286,17.1361,17.091,17.091,75600.0
2009-08-04 14:00:00,22.75,22.8,22.74,22.79,111100.0,17.091,17.1286,17.0835,17.1211,111100.0
2009-08-04 14:05:00,22.79,22.8,22.74,22.75,132500.0,17.1211,17.1286,17.0835,17.091,132500.0
2009-08-04 14:10:00,22.74,22.75,22.71,22.71,78800.0,17.0835,17.091,17.061,17.061,78800.0
2009-08-04 14:15:00,22.71,22.72,22.7,22.7,124900.0,17.061,17.0685,17.0535,17.0535,124900.0
2009-08-04 14:20:00,22.7,22.7,22.68,22.69,106100.0,17.0535,17.0535,17.0385,17.046,106100.0
2009-08-04 14:25:00,22.69,22.72,22.67,22.71,112300.0,17.046,17.0685,17.0309,17.061,112300.0
2009-08-04 14:30:00,22.7,22.75,22.7,22.71,108900.0,17.0535,17.091,17.0535,17.061,108900.0
2009-08-04 14:35:00,22.71,22.76,22.71,22.75,81500.0,17.061,17.0986,17.061,17.091,81500.0
2009-08-04 14:40:00,22.75,22.76,22.71,22.71,161700.0,17.091,17.0986,17.061,17.061,161700.0
2009-08-04 14:45:00,22.71,22.71,22.68,22.69,81500.0,17.061,17.061,17.0385,17.046,81500.0
2009-08-04 14:50:00,22.69,22.69,22.59,22.6,268500.0,17.046,17.046,16.9708,16.9784,268500.0
2009-08-04 14:55:00,22.61,22.61,22.57,22.57,154400.0,16.9859,16.9859,16.9558,16.9558,154400.0
2009-08-04 15:00:00,22.57,22.58,22.53,22.56,414100.0,16.9558,16.9633,16.9258,16.9483,414100.0
2009-08-04 15:05:00,22.56,22.6,22.53,22.54,470600.0,16.9483,16.9784,16.9258,16.9333,470600.0
2009-08-04 15:10:00,22.54,22.58,22.53,22.55,455800.0,16.9333,16.9633,16.9258,16.9408,455800.0
2009-08-04 15:15:00,22.54,22.56,22.52,22.55,154500.0,16.9333,16.9483,16.9183,16.9408,154500.0
2009-08-04 15:20:00,22.55,22.57,22.54,22.56,155600.0,16.9408,16.9558,16.9333,16.9483,155600.0
2009-08-04 15:25:00,22.56,22.57,22.55,22.55,180500.0,16.9483,16.9558,16.9408,16.9408,180500.0
2009-08-04 15:30:00,22.55,22.57,22.54,22.55,202000.0,16.9408,16.9558,16.9333,16.9408,202000.0
2009-08-04 15:35:00,22.55,22.57,22.53,22.53,214800.0,16.9408,16.9558,16.9258,16.9258,214800.0
2009-08-04 15:40:00,22.54,22.59,22.53,22.59,331900.0,16.9333,16.9708,16.9258,16.9708,331900.0
2009-08-04 15:45:00,22.59,22.62,22.56,22.57,290300.0,16.9708,16.9934,16.9483,16.9558,290300.0
2009-08-04 15:50:00,22.57,22.62,22.57,22.59,426700.0,16.9558,16.9934,16.9558,16.9708,426700.0
2009-08-04 15:55:00,22.59,22.63,22.58,22.63,593000.0,16.9708,17.0009,16.9633,17.0009,593000.0
2009-08-05 09:30:00,22.62,22.75,22.56,22.57,190000.0,16.9934,17.091,16.9483,16.9558,190000.0
2009-08-05 09:35:00,22.56,22.72,22.56,22.72,175700.0,16.9483,17.0685,16.9483,17.0685,175700.0
2009-08-05 09:40:00,22.72,22.84,22.68,22.76,232400.0,17.0685,17.1587,17.0385,17.0986,232400.0
2009-08-05 09:45:00,22.75,22.79,22.63,22.65,172400.0,17.091,17.1211,17.0009,17.0159,172400.0
2009-08-05 09:50:00,22.65,22.67,22.53,22.57,155500.0,17.0159,17.0309,16.9258,16.9558,155500.0
2009-08-05 09:55:00,22.56,22.57,22.41,22.52,189000.0,16.9483,16.9558,16.8356,16.9183,189000.0
2009-08-05 10:00:00,22.52,22.52,22.35,22.4,359400.0,16.9183,16.9183,16.7905,16.8281,359400.0
2009-08-05 10:05:00,22.4,22.45,22.37,22.37,175800.0,16.8281,16.8657,16.8056,16.8056,175800.0
2009-08-05 10:10:00,22.37,22.38,22.3,22.33,177100.0,16.8056,16.8131,16.753,16.7755,177100.0
2009-08-05 10:15:00,22.33,22.35,22.26,22.28,169300.0,16.7755,16.7905,16.7229,16.738,169300.0
2009-08-05 10:20:00,22.27,22.37,22.25,22.37,187100.0,16.7304,16.8056,16.7154,16.8056,187100.0
2009-08-05 10:25:00,22.37,22.43,22.37,22.4,76200.0,16.8056,16.8506,16.8056,16.8281,76200.0
2009-08-05 10:30:00,22.4,22.4,22.31,22.34,96300.0,16.8281,16.8281,16.7605,16.783,96300.0
2009-08-05 10:35:00,22.34,22.39,22.32,22.32,110000.0,16.783,16.8206,16.768,16.768,110000.0
2009-08-05 10:40:00,22.32,22.4,22.3,22.38,130500.0,16.768,16.8281,16.753,16.8131,130500.0
2009-08-05 10:45:00,22.38,22.4,22.3,22.3,91000.0,16.8131,16.8281,16.753,16.753,91000.0
2009-08-05 10:50:00,22.3,22.32,22.3,22.31,68800.0,16.753,16.768,16.753,16.7605,68800.0
2009-08-05 10:55:00,22.3,22.3,22.26,22.29,94000.0,16.753,16.753,16.7229,16.7455,94000.0
2009-08-05 11:00:00,22.28,22.31,22.24,22.31,108100.0,16.738,16.7605,16.7079,16.7605,108100.0
2009-08-05 11:05:00,22.31,22.36,22.27,22.35,84300.0,16.7605,16.7981,16.7304,16.7905,84300.0
2009-08-05 11:10:00,22.35,22.39,22.33,22.39,76200.0,16.7905,16.8206,16.7755,16.8206,76200.0
2009-08-05 11:15:00,22.39,22.41,22.37,22.38,74500.0,16.8206,16.8356,16.8056,16.8131,74500.0
2009-08-05 11:20:00,22.38,22.46,22.37,22.37,150900.0,16.8131,16.8732,16.8056,16.8056,150900.0
2009-08-05 11:25:00,22.37,22.41,22.35,22.36,68100.0,16.8056,16.8356,16.7905,16.7981,68100.0
2009-08-05 11:30:00,22.35,22.36,22.32,22.34,50900.0,16.7905,16.7981,16.768,16.783,50900.0
2009-08-05 11:35:00,22.34,22.35,22.27,22.3,57100.0,16.783,16.7905,16.7304,16.753,57100.0
2009-08-05 11:40:00,22.3,22.31,22.26,22.27,68400.0,16.753,16.7605,16.7229,16.7304,68400.0
2009-08-05 11:45:00,22.28,22.31,22.28,22.3,34600.0,16.738,16.7605,16.738,16.753,34600.0
2009-08-05 11:50:00,22.31,22.35,22.3,22.34,60300.0,16.7605,16.7905,16.753,16.783,60300.0
2009-08-05 11:55:00,22.34,22.35,22.33,22.33,55300.0,16.783,16.7905,16.7755,16.7755,55300.0
2009-08-05 12:00:00,22.34,22.34,22.33,22.34,35300.0,16.783,16.783,16.7755,16.783,35300.0
2009-08-05 12:05:00,22.34,22.34,22.3,22.3,64700.0,16.783,16.783,16.753,16.753,64700.0
2009-08-05 12:10:00,22.31,22.4,22.3,22.39,71400.0,16.7605,16.8281,16.753,16.8206,71400.0
2009-08-05 12:15:00,22.4,22.42,22.39,22.41,64600.0,16.8281,16.8431,16.8206,16.8356,64600.0
2009-08-05 12:20:00,22.4,22.44,22.4,22.42,55700.0,16.8281,16.8582,16.8281,16.8431,55700.0
2009-08-05 12:25:00,22.42,22.44,22.37,22.41,113600.0,16.8431,16.8582,16.8056,16.8356,113600.0
2009-08-05 12:30:00,22.4,22.44,22.4,22.41,60700.0,16.8281,16.8582,16.8281,16.8356,60700.0
2009-08-05 12:35:00,22.41,22.42,22.36,22.37,101800.0,16.8356,16.8431,16.7981,16.8056,101800.0
2009-08-05 12:40:00,22.36,22.43,22.36,22.41,66700.0,16.7981,16.8506,16.7981,16.8356,66700.0
2009-08-05 12:45:00,22.41,22.44,22.39,22.43,85300.0,16.8356,16.8582,16.8206,16.8506,85300.0
2009-08-05 12:50:00,22.42,22.45,22.42,22.42,64400.0,16.8431,16.8657,16.8431,16.8431,64400.0
2009-08-05 12:55:00,22.42,22.42,22.35,22.38,98900.0,16.8431,16.8431,16.7905,16.8131,98900.0
2009-08-05 13:00:00,22.38,22.43,22.36,22.36,115100.0,16.8131,16.8506,16.7981,16.7981,115100.0
2009-08-05 13:05:00,22.37,22.37,22.29,22.29,112300.0,16.8056,16.8056,16.7455,16.7455,112300.0
2009-08-05 13:10:00,22.29,22.33,22.29,22.32,83800.0,16.7455,16.7755,16.7455,16.768,83800.0
2009-08-05 13:15:00,22.32,22.41,22.31,22.39,83200.0,16.768,16.8356,16.7605,16.8206,83200.0
2009-08-05 13:20:00,22.38,22.43,22.37,22.43,40700.0,16.8131,16.8506,16.8056,16.8506,40700.0
2009-08-05 13:25:00,22.43,22.51,22.4,22.51,82000.0,16.8506,16.9107,16.8281,16.9107,82000.0
2009-08-05 13:30:00,22.51,22.52,22.51,22.52,44600.0,16.9107,16.9183,16.9107,16.9183,44600.0
2009-08-05 13:35:00,22.52,22.57,22.51,22.57,114700.0,16.9183,16.9558,16.9107,16.9558,114700.0
2009-08-05 13:40:00,22.57,22.59,22.53,22.54,164100.0,16.9558,16.9708,16.9258,16.9333,164100.0
2009-08-05 13:45:00,22.54,22.55,22.5,22.5,45600.0,16.9333,16.9408,16.9032,16.9032,45600.0
2009-08-05 13:50:00,22.5,22.51,22.47,22.49,65400.0,16.9032,16.9107,16.8807,16.8957,65400.0
2009-08-05 13:55:00,22.49,22.51,22.46,22.47,76700.0,16.8957,16.9107,16.8732,16.8807,76700.0
2009-08-05 14:00:00,22.48,22.5,22.46,22.49,87900.0,16.8882,16.9032,16.8732,16.8957,87900.0
2009-08-05 14:05:00,22.5,22.54,22.5,22.53,45900.0,16.9032,16.9333,16.9032,16.9258,45900.0
2009-08-05 14:10:00,22.53,22.55,22.53,22.55,35500.0,16.9258,16.9408,16.9258,16.9408,35500.0
2009-08-05 14:15:00,22.55,22.56,22.52,22.52,70500.0,16.9408,16.9483,16.9183,16.9183,70500.0
2009-08-05 14:20:00,22.53,22.53,22.47,22.52,65600.0,16.9258,16.9258,16.8807,16.9183,65600.0
2009-08-05 14:25:00,22.52,22.52,22.48,22.48,48700.0,16.9183,16.9183,16.8882,16.8882,48700.0
2009-08-05 14:30:00,22.49,22.49,22.45,22.48,65100.0,16.8957,16.8957,16.8657,16.8882,65100.0
2009-08-05 14:35:00,22.49,22.52,22.48,22.51,108000.0,16.8957,16.9183,16.8882,16.9107,108000.0
2009-08-05 14:40:00,22.51,22.56,22.5,22.56,74200.0,16.9107,16.9483,16.9032,16.9483,74200.0
2009-08-05 14:45:00,22.56,22.57,22.53,22.56,191800.0,16.9483,16.9558,16.9258,16.9483,191800.0
2009-08-05 14:50:00,22.56,22.6,22.54,22.57,227800.0,16.9483,16.9784,16.9333,16.9558,227800.0
2009-08-05 14:55:00,22.56,22.59,22.55,22.57,59200.0,16.9483,16.9708,16.9408,16.9558,59200.0
2009-08-05 15:00:00,22.57,22.58,22.55,22.56,100400.0,16.9558,16.9633,16.9408,16.9483,100400.0
2009-08-05 15:05:00,22.56,22.56,22.52,22.52,98300.0,16.9483,16.9483,16.9183,16.9183,98300.0
2009-08-05 15:10:00,22.52,22.56,22.52,22.55,78700.0,16.9183,16.9483,16.9183,16.9408,78700.0
2009-08-05 15:15:00,22.55,22.57,22.55,22.57,41200.0,16.9408,16.9558,16.9408,16.9558,41200.0
2009-08-05 15:20:00,22.57,22.59,22.52,22.55,146000.0,16.9558,16.9708,16.9183,16.9408,146000.0
2009-08-05 15:25:00,22.55,22.59,22.54,22.57,94300.0,16.9408,16.9708,16.9333,16.9558,94300.0
2009-08-05 15:30:00,22.58,22.58,22.45,22.48,208000.0,16.9633,16.9633,16.8657,16.8882,208000.0
2009-08-05 15:35:00,22.48,22.5,22.46,22.47,253000.0,16.8882,16.9032,16.8732,16.8807,253000.0
2009-08-05 15:40:00,22.47,22.48,22.44,22.45,192200.0,16.8807,16.8882,16.8582,16.8657,192200.0
2009-08-05 15:45:00,22.46,22.47,22.42,22.43,171000.0,16.8732,16.8807,16.8431,16.8506,171000.0
2009-08-05 15:50:00,22.44,22.5,22.43,22.49,134300.0,16.8582,16.9032,16.8506,16.8957,134300.0
2009-08-05 15:55:00,22.49,22.51,22.46,22.47,410800.0,16.8957,16.9107,16.8732,16.8807,410800.0
2009-08-06 09:30:00,22.46,22.77,22.46,22.76,290000.0,16.8732,17.1061,16.8732,17.0986,290000.0
2009-08-06 09:35:00,22.76,22.88,22.73,22.88,233900.0,17.0986,17.1887,17.076,17.1887,233900.0
2009-08-06 09:40:00,22.89,23.0,22.88,22.92,281600.0,17.1962,17.2789,17.1887,17.2188,281600.0
2009-08-06 09:45:00,22.92,22.99,22.88,22.89,327100.0,17.2188,17.2714,17.1887,17.1962,327100.0
2009-08-06 09:50:00,22.89,23.0,22.79,22.79,318100.0,17.1962,17.2789,17.1211,17.1211,318100.0
2009-08-06 09:55:00,22.79,22.81,22.65,22.65,292300.0,17.1211,17.1361,17.0159,17.0159,292300.0
2009-08-06 10:00:00,22.66,22.68,22.56,22.6,211200.0,17.0234,17.0385,16.9483,16.9784,211200.0
2009-08-06 10:05:00,22.6,22.67,22.56,22.57,166500.0,16.9784,17.0309,16.9483,16.9558,166500.0
2009-08-06 10:10:00,22.57,22.62,22.53,22.56,136900.0,16.9558,16.9934,16.9258,16.9483,136900.0
2009-08-06 10:15:00,22.55,22.56,22.41,22.53,183700.0,16.9408,16.9483,16.8356,16.9258,183700.0
2009-08-06 10:20:00,22.54,22.63,22.49,22.63,129100.0,16.9333,17.0009,16.8957,17.0009,129100.0
2009-08-06 10:25:00,22.63,22.64,22.54,22.62,57400.0,17.0009,17.0084,16.9333,16.9934,57400.0
2009-08-06 10:30:00,22.6,22.72,22.57,22.7,77600.0,16.9784,17.0685,16.9558,17.0535,77600.0
2009-08-06 10:35:00,22.7,22.79,22.68,22.78,109800.0,17.0535,17.1211,17.0385,17.1136,109800.0
2009-08-06 10:40:00,22.78,22.79,22.75,22.76,70700.0,17.1136,17.1211,17.091,17.0986,70700.0
2009-08-06 10:45:00,22.76,22.81,22.74,22.75,278000.0,17.0986,17.1361,17.0835,17.091,278000.0
2009-08-06 10:50:00,22.75,22.75,22.67,22.7,58200.0,17.091,17.091,17.0309,17.0535,58200.0
2009-08-06 10:55:00,22.7,22.71,22.63,22.68,49000.0,17.0535,17.061,17.0009,17.0385,49000.0
2009-08-06 11:00:00,22.68,22.76,22.67,22.73,79700.0,17.0385,17.0986,17.0309,17.076,79700.0
2009-08-06 11:05:00,22.74,22.78,22.73,22.74,57000.0,17.0835,17.1136,17.076,17.0835,57000.0
2009-08-06 11:10:00,22.75,22.79,22.73,22.78,64500.0,17.091,17.1211,17.076,17.1136,64500.0
2009-08-06 11:15:00,22.78,22.83,22.78,22.81,43700.0,17.1136,17.1512,17.1136,17.1361,43700.0
2009-08-06 11:20:00,22.82,22.83,22.78,22.79,75800.0,17.1436,17.1512,17.1136,17.1211,75800.0
2009-08-06 11:25:00,22.79,22.82,22.77,22.78,81700.0,17.1211,17.1436,17.1061,17.1136,81700.0
2009-08-06 11:30:00,22.77,22.78,22.68,22.69,59500.0,17.1061,17.1136,17.0385,17.046,59500.0
2009-08-06 11:35:00,22.68,22.72,22.68,22.69,42600.0,17.0385,17.0685,17.0385,17.046,42600.0
2009-08-06 11:40:00,22.69,22.72,22.68,22.7,47500.0,17.046,17.0685,17.0385,17.0535,47500.0
2009-08-06 11:45:00,22.69,22.75,22.69,22.72,77200.0,17.046,17.091,17.046,17.0685,77200.0
2009-08-06 11:50:00,22.71,22.73,22.66,22.68,68800.0,17.061,17.076,17.0234,17.0385,68800.0
2009-08-06 11:55:00,22.68,22.68,22.63,22.68,95300.0,17.0385,17.0385,17.0009,17.0385,95300.0
2009-08-06 12:00:00,22.67,22.68,22.62,22.63,64900.0,17.0309,17.0385,16.9934,17.0009,64900.0
2009-08-06 12:05:00,22.63,22.65,22.61,22.64,49600.0,17.0009,17.0159,16.9859,17.0084,49600.0
2009-08-06 12:10:00,22.64,22.68,22.61,22.66,72100.0,17.0084,17.0385,16.9859,17.0234,72100.0
2009-08-06 12:15:00,22.66,22.66,22.6,22.62,46100.0,17.0234,17.0234,16.9784,16.9934,46100.0
2009-08-06 12:20:00,22.63,22.7,22.62,22.69,86400.0,17.0009,17.0535,16.9934,17.046,86400.0
2009-08-06 12:25:00,22.69,22.71,22.66,22.71,166700.0,17.046,17.061,17.0234,17.061,166700.0
2009-08-06 12:30:00,22.71,22.75,22.69,22.71,93400.0,17.061,17.091,17.046,17.061,93400.0
2009-08-06 12:35:00,22.72,22.76,22.71,22.75,119400.0,17.0685,17.0986,17.061,17.091,119400.0
2009-08-06 12:40:00,22.74,22.81,22.74,22.79,101100.0,17.0835,17.1361,17.0835,17.1211,101100.0
2009-08-06 12:45:00,22.79,22.8,22.78,22.78,37900.0,17.1211,17.1286,17.1136,17.1136,37900.0
2009-08-06 12:50:00,22.79,22.79,22.73,22.79,135700.0,17.1211,17.1211,17.076,17.1211,135700.0
2009-08-06 12:55:00,22.79,22.79,22.73,22.75,77000.0,17.1211,17.1211,17.076,17.091,77000.0
2009-08-06 13:00:00,22.75,22.76,22.72,22.76,74400.0,17.091,17.0986,17.0685,17.0986,74400.0
2009-08-06 13:05:00,22.76,22.79,22.74,22.77,68300.0,17.0986,17.1211,17.0835,17.1061,68300.0
2009-08-06 13:10:00,22.77,22.79,22.76,22.78,45500.0,17.1061,17.1211,17.0986,17.1136,45500.0
2009-08-06 13:15:00,22.78,22.8,22.78,22.78,37900.0,17.1136,17.1286,17.1136,17.1136,37900.0
2009-08-06 13:20:00,22.79,22.83,22.78,22.83,92200.0,17.1211,17.1512,17.1136,17.1512,92200.0
2009-08-06 13:25:00,22.82,22.83,22.78,22.78,42500.0,17.1436,17.1512,17.1136,17.1136,42500.0
2009-08-06 13:30:00,22.79,22.82,22.78,22.8,115200.0,17.1211,17.1436,17.1136,17.1286,115200.0
2009-08-06 13:35:00,22.8,22.8,22.74,22.74,72000.0,17.1286,17.1286,17.0835,17.0835,72000.0
2009-08-06 13:40:00,22.74,22.75,22.69,22.71,53900.0,17.0835,17.091,17.046,17.061,53900.0
2009-08-06 13:45:00,22.71,22.73,22.69,22.7,61000.0,17.061,17.076,17.046,17.0535,61000.0
2009-08-06 13:50:00,22.69,22.69,22.65,22.66,65600.0,17.046,17.046,17.0159,17.0234,65600.0
2009-08-06 13:55:00,22.65,22.66,22.62,22.62,65000.0,17.0159,17.0234,16.9934,16.9934,65000.0
2009-08-06 14:00:00,22.62,22.63,22.55,22.56,64700.0,16.9934,17.0009,16.9408,16.9483,64700.0
2009-08-06 14:05:00,22.57,22.57,22.51,22.56,117200.0,16.9558,16.9558,16.9107,16.9483,117200.0
2009-08-06 14:10:00,22.56,22.56,22.53,22.56,48300.0,16.9483,16.9483,16.9258,16.9483,48300.0
2009-08-06 14:15:00,22.55,22.56,22.52,22.53,80800.0,16.9408,16.9483,16.9183,16.9258,80800.0
2009-08-06 14:20:00,22.52,22.56,22.49,22.56,73800.0,16.9183,16.9483,16.8957,16.9483,73800.0
2009-08-06 14:25:00,22.56,22.59,22.56,22.58,56300.0,16.9483,16.9708,16.9483,16.9633,56300.0
2009-08-06 14:30:00,22.58,22.58,22.53,22.54,62500.0,16.9633,16.9633,16.9258,16.9333,62500.0
2009-08-06 14:35:00,22.55,22.56,22.53,22.56,150400.0,16.9408,16.9483,16.9258,16.9483,150400.0
2009-08-06 14:40:00,22.56,22.57,22.54,22.54,42200.0,16.9483,16.9558,16.9333,16.9333,42200.0
2009-08-06 14:45:00,22.55,22.59,22.54,22.59,67700.0,16.9408,16.9708,16.9333,16.9708,67700.0
2009-08-06 14:50:00,22.59,22.63,22.58,22.62,64900.0,16.9708,17.0009,16.9633,16.9934,64900.0
2009-08-06 14:55:00,22.63,22.65,22.62,22.62,94800.0,17.0009,17.0159,16.9934,16.9934,94800.0
2009-08-06 15:00:00,22.62,22.65,22.61,22.65,113900.0,16.9934,17.0159,16.9859,17.0159,113900.0
2009-08-06 15:05:00,22.65,22.69,22.65,22.68,108500.0,17.0159,17.046,17.0159,17.0385,108500.0
2009-08-06 15:10:00,22.68,22.7,22.66,22.68,74200.0,17.0385,17.0535,17.0234,17.0385,74200.0
2009-08-06 15:15:00,22.69,22.75,22.68,22.73,100600.0,17.046,17.091,17.0385,17.076,100600.0
2009-08-06 15:20:00,22.73,22.76,22.72,22.75,67600.0,17.076,17.0986,17.0685,17.091,67600.0
2009-08-06 15:25:00,22.75,22.76,22.73,22.74,132300.0,17.091,17.0986,17.076,17.0835,132300.0
2009-08-06 15:30:00,22.74,22.78,22.69,22.71,189400.0,17.0835,17.1136,17.046,17.061,189400.0
2009-08-06 15:35:00,22.71,22.76,22.68,22.76,127600.0,17.061,17.0986,17.0385,17.0986,127600.0
2009-08-06 15:40:00,22.75,22.76,22.72,22.76,206600.0,17.091,17.0986,17.0685,17.0986,206600.0
2009-08-06 15:45:00,22.75,22.77,22.73,22.74,169000.0,17.091,17.1061,17.076,17.0835,169000.0
2009-08-06 15:50:00,22.74,22.76,22.69,22.72,281500.0,17.0835,17.0986,17.046,17.0685,281500.0
2009-08-06 15:55:00,22.72,22.78,22.72,22.74,504200.0,17.0685,17.1136,17.0685,17.0835,504200.0
2009-08-07 09:30:00,22.9,23.13,22.9,22.99,339500.0,17.2037,17.3765,17.2037,17.2714,339500.0
2009-08-07 09:35:00,22.99,23.04,22.81,22.91,235100.0,17.2714,17.3089,17.1361,17.2113,235100.0
2009-08-07 09:40:00,22.91,23.02,22.91,23.0,260200.0,17.2113,17.2939,17.2113,17.2789,260200.0
2009-08-07 09:45:00,22.99,23.08,22.97,23.07,133700.0,17.2714,17.339,17.2563,17.3315,133700.0
2009-08-07 09:50:00,23.07,23.2,23.07,23.17,218500.0,17.3315,17.4291,17.3315,17.4066,218500.0
2009-08-07 09:55:00,23.18,23.23,23.14,23.16,216600.0,17.4141,17.4517,17.384,17.3991,216600.0
2009-08-07 10:00:00,23.15,23.16,22.93,23.03,304300.0,17.3916,17.3991,17.2263,17.3014,304300.0
2009-08-07 10:05:00,23.04,23.07,23.0,23.06,113800.0,17.3089,17.3315,17.2789,17.3239,113800.0
2009-08-07 10:10:00,23.06,23.18,23.04,23.16,239600.0,17.3239,17.4141,17.3089,17.3991,239600.0
2009-08-07 10:15:00,23.14,23.19,23.12,23.17,117500.0,17.384,17.4216,17.369,17.4066,117500.0
2009-08-07 10:20:00,23.17,23.21,23.14,23.16,317800.0,17.4066,17.4366,17.384,17.3991,317800.0
2009-08-07 10:25:00,23.17,23.25,23.15,23.21,176000.0,17.4066,17.4667,17.3916,17.4366,176000.0
2009-08-07 10:30:00,23.22,23.32,23.21,23.32,231700.0,17.4441,17.5193,17.4366,17.5193,231700.0
2009-08-07 10:35:00,23.31,23.44,23.3,23.42,271700.0,17.5118,17.6094,17.5042,17.5944,271700.0
2009-08-07 10:40:00,23.43,23.45,23.42,23.43,185900.0,17.6019,17.6169,17.5944,17.6019,185900.0
2009-08-07 10:45:00,23.43,23.54,23.43,23.53,222600.0,17.6019,17.6845,17.6019,17.677,222600.0
2009-08-07 10:50:00,23.53,23.59,23.51,23.58,108500.0,17.677,17.7221,17.662,17.7146,108500.0
2009-08-07 10:55:00,23.57,23.66,23.55,23.55,125700.0,17.7071,17.7747,17.6921,17.6921,125700.0
2009-08-07 11:00:00,23.55,23.73,23.55,23.71,229100.0,17.6921,17.8273,17.6921,17.8123,229100.0
2009-08-07 11:05:00,23.71,23.73,23.67,23.73,218300.0,17.8123,17.8273,17.7822,17.8273,218300.0
2009-08-07 11:10:00,23.72,23.73,23.66,23.7,111200.0,17.8198,17.8273,17.7747,17.8047,111200.0
2009-08-07 11:15:00,23.7,23.71,23.63,23.68,75200.0,17.8047,17.8123,17.7522,17.7897,75200.0
2009-08-07 11:20:00,23.67,23.72,23.67,23.7,80200.0,17.7822,17.8198,17.7822,17.8047,80200.0
2009-08-07 11:25:00,23.7,23.77,23.67,23.68,147800.0,17.8047,17.8573,17.7822,17.7897,147800.0
2009-08-07 11:30:00,23.68,23.69,23.65,23.67,115600.0,17.7897,17.7972,17.7672,17.7822,115600.0
2009-08-07 11:35:00,23.67,23.74,23.67,23.71,95900.0,17.7822,17.8348,17.7822,17.8123,95900.0
2009-08-07 11:40:00,23.72,23.72,23.7,23.7,100200.0,17.8198,17.8198,17.8047,17.8047,100200.0
2009-08-07 11:45:00,23.7,23.7,23.64,23.65,183900.0,17.8047,17.8047,17.7597,17.7672,183900.0
2009-08-07 11:50:00,23.65,23.66,23.63,23.64,113800.0,17.7672,17.7747,17.7522,17.7597,113800.0
2009-08-07 11:55:00,23.63,23.73,23.63,23.7,126700.0,17.7522,17.8273,17.7522,17.8047,126700.0
2009-08-07 12:00:00,23.7,23.71,23.67,23.71,134200.0,17.8047,17.8123,17.7822,17.8123,134200.0
2009-08-07 12:05:00,23.7,23.73,23.7,23.72,109900.0,17.8047,17.8273,17.8047,17.8198,109900.0
2009-08-07 12:10:00,23.73,23.73,23.67,23.67,97900.0,17.8273,17.8273,17.7822,17.7822,97900.0
2009-08-07 12:15:00,23.67,23.68,23.63,23.66,168200.0,17.7822,17.7897,17.7522,17.7747,168200.0
2009-08-07 12:20:00,23.65,23.66,23.64,23.65,41700.0,17.7672,17.7747,17.7597,17.7672,41700.0
2009-08-07 12:25:00,23.65,23.7,23.64,23.68,91400.0,17.7672,17.8047,17.7597,17.7897,91400.0
2009-08-07 12:30:00,23.69,23.75,23.68,23.74,104700.0,17.7972,17.8423,17.7897,17.8348,104700.0
2009-08-07 12:35:00,23.74,23.75,23.71,23.75,144400.0,17.8348,17.8423,17.8123,17.8423,144400.0
2009-08-07 12:40:00,23.75,23.78,23.74,23.78,106800.0,17.8423,17.8648,17.8348,17.8648,106800.0
2009-08-07 12:45:00,23.78,23.83,23.77,23.83,141300.0,17.8648,17.9024,17.8573,17.9024,141300.0
2009-08-07 12:50:00,23.83,23.85,23.82,23.85,91600.0,17.9024,17.9174,17.8949,17.9174,91600.0
2009-08-07 12:55:00,23.85,23.86,23.79,23.79,304000.0,17.9174,17.9249,17.8724,17.8724,304000.0
2009-08-07 13:00:00,23.82,23.89,23.81,23.86,147900.0,17.8949,17.9475,17.8874,17.9249,147900.0
2009-08-07 13:05:00,23.86,23.87,23.84,23.86,36900.0,17.9249,17.9325,17.9099,17.9249,36900.0
2009-08-07 13:10:00,23.85,23.9,23.84,23.86,71300.0,17.9174,17.955,17.9099,17.9249,71300.0
2009-08-07 13:15:00,23.85,23.88,23.83,23.86,72600.0,17.9174,17.94,17.9024,17.9249,72600.0
2009-08-07 13:20:00,23.86,23.89,23.84,23.89,86400.0,17.9249,17.9475,17.9099,17.9475,86400.0
2009-08-07 13:25:00,23.88,23.96,23.86,23.96,159100.0,17.94,18.0001,17.9249,18.0001,159100.0
2009-08-07 13:30:00,23.95,24.0,23.93,23.96,248200.0,17.9926,18.0301,17.9775,18.0001,248200.0
2009-08-07 13:35:00,23.96,23.99,23.96,23.96,144400.0,18.0001,18.0226,18.0001,18.0001,144400.0
2009-08-07 13:40:00,23.97,23.98,23.93,23.97,171400.0,18.0076,18.0151,17.9775,18.0076,171400.0
2009-08-07 13:45:00,23.98,24.0,23.97,24.0,135000.0,18.0151,18.0301,18.0076,18.0301,135000.0
2009-08-07 13:50:00,24.0,24.06,23.98,24.05,252000.0,18.0301,18.0752,18.0151,18.0677,252000.0
2009-08-07 13:55:00,24.05,24.09,23.97,23.97,237800.0,18.0677,18.0977,18.0076,18.0076,237800.0
2009-08-07 14:00:00,23.97,23.99,23.97,23.97,96300.0,18.0076,18.0226,18.0076,18.0076,96300.0
2009-08-07 14:05:00,23.97,23.98,23.91,23.94,186800.0,18.0076,18.0151,17.9625,17.985,186800.0
2009-08-07 14:10:00,23.93,23.97,23.93,23.97,58900.0,17.9775,18.0076,17.9775,18.0076,58900.0
2009-08-07 14:15:00,23.96,23.97,23.93,23.93,94700.0,18.0001,18.0076,17.9775,17.9775,94700.0
2009-08-07 14:20:00,23.92,23.97,23.92,23.93,88100.0,17.97,18.0076,17.97,17.9775,88100.0
2009-08-07 14:25:00,23.93,23.94,23.9,23.94,83000.0,17.9775,17.985,17.955,17.985,83000.0
2009-08-07 14:30:00,23.94,23.95,23.87,23.89,133500.0,17.985,17.9926,17.9325,17.9475,133500.0
2009-08-07 14:35:00,23.89,23.91,23.83,23.84,83900.0,17.9475,17.9625,17.9024,17.9099,83900.0
2009-08-07 14:40:00,23.84,23.89,23.83,23.86,52200.0,17.9099,17.9475,17.9024,17.9249,52200.0
2009-08-07 14:45:00,23.86,23.89,23.85,23.88,49400.0,17.9249,17.9475,17.9174,17.94,49400.0
2009-08-07 14:50:00,23.87,23.87,23.83,23.85,72500.0,17.9325,17.9325,17.9024,17.9174,72500.0
2009-08-07 14:55:00,23.84,23.87,23.82,23.85,103400.0,17.9099,17.9325,17.8949,17.9174,103400.0
2009-08-07 15:00:00,23.84,23.86,23.74,23.76,166600.0,17.9099,17.9249,17.8348,17.8498,166600.0
2009-08-07 15:05:00,23.77,23.83,23.76,23.81,101700.0,17.8573,17.9024,17.8498,17.8874,101700.0
2009-08-07 15:10:00,23.81,23.83,23.8,23.83,57500.0,17.8874,17.9024,17.8799,17.9024,57500.0
2009-08-07 15:15:00,23.82,23.84,23.78,23.79,118900.0,17.8949,17.9099,17.8648,17.8724,118900.0
2009-08-07 15:20:00,23.79,23.82,23.73,23.82,96100.0,17.8724,17.8949,17.8273,17.8949,96100.0
2009-08-07 15:25:00,23.82,23.87,23.78,23.85,155000.0,17.8949,17.9325,17.8648,17.9174,155000.0
2009-08-07 15:30:00,23.85,23.91,23.8,23.9,190400.0,17.9174,17.9625,17.8799,17.955,190400.0
2009-08-07 15:35:00,23.91,23.94,23.85,23.89,176900.0,17.9625,17.985,17.9174,17.9475,176900.0
2009-08-07 15:40:00,23.88,23.96,23.88,23.95,268900.0,17.94,18.0001,17.94,17.9926,268900.0
2009-08-07 15:45:00,23.94,23.95,23.86,23.9,206500.0,17.985,17.9926,17.9249,17.955,206500.0
2009-08-07 15:50:00,23.91,23.94,23.88,23.92,313100.0,17.9625,17.985,17.94,17.97,313100.0
2009-08-07 15:55:00,23.91,23.92,23.81,23.84,598600.0,17.9625,17.97,17.8874,17.9099,598600.0
2009-08-10 09:30:00,23.73,23.75,23.63,23.66,228000.0,17.8273,17.8423,17.7522,17.7747,228000.0
2009-08-10 09:35:00,23.66,23.68,23.63,23.64,221400.0,17.7747,17.7897,17.7522,17.7597,221400.0
2009-08-10 09:40:00,23.65,23.71,23.58,23.68,245900.0,17.7672,17.8123,17.7146,17.7897,245900.0
2009-08-10 09:45:00,23.69,23.7,23.53,23.53,198000.0,17.7972,17.8047,17.677,17.677,198000.0
2009-08-10 09:50:00,23.54,23.67,23.53,23.58,363800.0,17.6845,17.7822,17.677,17.7146,363800.0
2009-08-10 09:55:00,23.58,23.72,23.57,23.64,304500.0,17.7146,17.8198,17.7071,17.7597,304500.0
2009-08-10 10:00:00,23.64,23.66,23.5,23.5,132900.0,17.7597,17.7747,17.6545,17.6545,132900.0
2009-08-10 10:05:00,23.5,23.52,23.46,23.46,151900.0,17.6545,17.6695,17.6244,17.6244,151900.0
2009-08-10 10:10:00,23.47,23.54,23.47,23.49,206300.0,17.632,17.6845,17.632,17.647,206300.0
2009-08-10 10:15:00,23.48,23.51,23.46,23.49,93600.0,17.6395,17.662,17.6244,17.647,93600.0
2009-08-10 10:20:00,23.49,23.5,23.45,23.48,143200.0,17.647,17.6545,17.6169,17.6395,143200.0
2009-08-10 10:25:00,23.48,23.57,23.45,23.55,126400.0,17.6395,17.7071,17.6169,17.6921,126400.0
2009-08-10 10:30:00,23.55,23.59,23.54,23.55,88800.0,17.6921,17.7221,17.6845,17.6921,88800.0
2009-08-10 10:35:00,23.54,23.58,23.51,23.58,164400.0,17.6845,17.7146,17.662,17.7146,164400.0
2009-08-10 10:40:00,23.58,23.59,23.56,23.58,90800.0,17.7146,17.7221,17.6996,17.7146,90800.0
2009-08-10 10:45:00,23.59,23.59,23.56,23.57,56400.0,17.7221,17.7221,17.6996,17.7071,56400.0
2009-08-10 10:50:00,23.58,23.59,23.54,23.54,94000.0,17.7146,17.7221,17.6845,17.6845,94000.0
2009-08-10 10:55:00,23.54,23.56,23.52,23.54,98700.0,17.6845,17.6996,17.6695,17.6845,98700.0
2009-08-10 11:00:00,23.53,23.54,23.51,23.51,66600.0,17.677,17.6845,17.662,17.662,66600.0
2009-08-10 11:05:00,23.52,23.52,23.45,23.45,105400.0,17.6695,17.6695,17.6169,17.6169,105400.0
2009-08-10 11:10:00,23.45,23.48,23.4,23.4,151500.0,17.6169,17.6395,17.5794,17.5794,151500.0
2009-08-10 11:15:00,23.4,23.41,23.33,23.37,140300.0,17.5794,17.5869,17.5268,17.5568,140300.0
2009-08-10 11:20:00,23.37,23.38,23.28,23.32,118000.0,17.5568,17.5643,17.4892,17.5193,118000.0
2009-08-10 11:25:00,23.32,23.32,23.3,23.3,56300.0,17.5193,17.5193,17.5042,17.5042,56300.0
2009-08-10 11:30:00,23.3,23.33,23.3,23.33,22100.0,17.5042,17.5268,17.5042,17.5268,22100.0
2009-08-10 11:35:00,23.33,23.36,23.32,23.36,40600.0,17.5268,17.5493,17.5193,17.5493,40600.0
2009-08-10 11:40:00,23.37,23.39,23.35,23.37,65300.0,17.5568,17.5719,17.5418,17.5568,65300.0
2009-08-10 11:45:00,23.37,23.38,23.32,23.32,33800.0,17.5568,17.5643,17.5193,17.5193,33800.0
2009-08-10 11:50:00,23.33,23.38,23.25,23.25,134100.0,17.5268,17.5643,17.4667,17.4667,134100.0
2009-08-10 11:55:00,23.25,23.28,23.24,23.26,65300.0,17.4667,17.4892,17.4592,17.4742,65300.0
2009-08-10 12:00:00,23.26,23.34,23.26,23.34,107500.0,17.4742,17.5343,17.4742,17.5343,107500.0
2009-08-10 12:05:00,23.33,23.37,23.32,23.36,62200.0,17.5268,17.5568,17.5193,17.5493,62200.0
2009-08-10 12:10:00,23.35,23.36,23.3,23.3,44300.0,17.5418,17.5493,17.5042,17.5042,44300.0
2009-08-10 12:15:00,23.3,23.31,23.26,23.26,57000.0,17.5042,17.5118,17.4742,17.4742,57000.0
2009-08-10 12:20:00,23.25,23.28,23.24,23.28,62700.0,17.4667,17.4892,17.4592,17.4892,62700.0
2009-08-10 12:25:00,23.27,23.28,23.2,23.21,49800.0,17.4817,17.4892,17.4291,17.4366,49800.0
2009-08-10 12:30:00,23.21,23.21,23.18,23.2,57900.0,17.4366,17.4366,17.4141,17.4291,57900.0
2009-08-10 12:35:00,23.21,23.21,23.18,23.19,39800.0,17.4366,17.4366,17.4141,17.4216,39800.0
2009-08-10 12:40:00,23.18,23.21,23.14,23.14,82100.0,17.4141,17.4366,17.384,17.384,82100.0
2009-08-10 12:45:00,23.13,23.18,23.11,23.18,78000.0,17.3765,17.4141,17.3615,17.4141,78000.0
2009-08-10 12:50:00,23.17,23.22,23.17,23.21,80500.0,17.4066,17.4441,17.4066,17.4366,80500.0
2009-08-10 12:55:00,23.2,23.24,23.2,23.22,34100.0,17.4291,17.4592,17.4291,17.4441,34100.0
2009-08-10 13:00:00,23.22,23.22,23.13,23.14,117600.0,17.4441,17.4441,17.3765,17.384,117600.0
2009-08-10 13:05:00,23.15,23.19,23.13,23.13,68200.0,17.3916,17.4216,17.3765,17.3765,68200.0
2009-08-10 13:10:00,23.13,23.16,23.13,23.15,41700.0,17.3765,17.3991,17.3765,17.3916,41700.0
2009-08-10 13:15:00,23.14,23.16,23.14,23.14,61400.0,17.384,17.3991,17.384,17.384,61400.0
2009-08-10 13:20:00,23.15,23.18,23.14,23.16,71700.0,17.3916,17.4141,17.384,17.3991,71700.0
2009-08-10 13:25:00,23.15,23.16,23.13,23.15,59800.0,17.3916,17.3991,17.3765,17.3916,59800.0
2009-08-10 13:30:00,23.15,23.2,23.13,23.2,66200.0,17.3916,17.4291,17.3765,17.4291,66200.0
2009-08-10 13:35:00,23.2,23.21,23.18,23.18,39800.0,17.4291,17.4366,17.4141,17.4141,39800.0
2009-08-10 13:40:00,23.18,23.21,23.18,23.21,37700.0,17.4141,17.4366,17.4141,17.4366,37700.0
2009-08-10 13:45:00,23.21,23.22,23.2,23.21,48200.0,17.4366,17.4441,17.4291,17.4366,48200.0
2009-08-10 13:50:00,23.21,23.22,23.18,23.18,29700.0,17.4366,17.4441,17.4141,17.4141,29700.0
2009-08-10 13:55:00,23.18,23.19,23.17,23.17,19500.0,17.4141,17.4216,17.4066,17.4066,19500.0
2009-08-10 14:00:00,23.17,23.17,23.13,23.14,82300.0,17.4066,17.4066,17.3765,17.384,82300.0
2009-08-10 14:05:00,23.14,23.17,23.13,23.15,48300.0,17.384,17.4066,17.3765,17.3916,48300.0
2009-08-10 14:10:00,23.16,23.16,23.08,23.08,64100.0,17.3991,17.3991,17.339,17.339,64100.0
2009-08-10 14:15:00,23.08,23.08,23.04,23.04,70800.0,17.339,17.339,17.3089,17.3089,70800.0
2009-08-10 14:20:00,23.04,23.08,23.04,23.06,61800.0,17.3089,17.339,17.3089,17.3239,61800.0
2009-08-10 14:25:00,23.06,23.08,23.04,23.08,38600.0,17.3239,17.339,17.3089,17.339,38600.0
2009-08-10 14:30:00,23.07,23.08,23.04,23.04,52800.0,17.3315,17.339,17.3089,17.3089,52800.0
2009-08-10 14:35:00,23.04,23.08,23.04,23.05,64600.0,17.3089,17.339,17.3089,17.3164,64600.0
2009-08-10 14:40:00,23.05,23.07,23.05,23.07,54400.0,17.3164,17.3315,17.3164,17.3315,54400.0
2009-08-10 14:45:00,23.07,23.07,23.02,23.02,71600.0,17.3315,17.3315,17.2939,17.2939,71600.0
2009-08-10 14:50:00,23.02,23.03,23.0,23.0,72200.0,17.2939,17.3014,17.2789,17.2789,72200.0
2009-08-10 14:55:00,23.0,23.05,23.0,23.03,134100.0,17.2789,17.3164,17.2789,17.3014,134100.0
2009-08-10 15:00:00,23.03,23.12,23.03,23.11,237000.0,17.3014,17.369,17.3014,17.3615,237000.0
2009-08-10 15:05:00,23.1,23.14,23.1,23.13,136200.0,17.354,17.384,17.354,17.3765,136200.0
2009-08-10 15:10:00,23.13,23.13,23.09,23.09,112800.0,17.3765,17.3765,17.3465,17.3465,112800.0
2009-08-10 15:15:00,23.09,23.14,23.09,23.14,102000.0,17.3465,17.384,17.3465,17.384,102000.0
2009-08-10 15:20:00,23.14,23.21,23.11,23.21,197000.0,17.384,17.4366,17.3615,17.4366,197000.0
2009-08-10 15:25:00,23.21,23.21,23.17,23.17,168100.0,17.4366,17.4366,17.4066,17.4066,168100.0
2009-08-10 15:30:00,23.17,23.2,23.14,23.18,167800.0,17.4066,17.4291,17.384,17.4141,167800.0
2009-08-10 15:35:00,23.17,23.21,23.16,23.19,168700.0,17.4066,17.4366,17.3991,17.4216,168700.0
2009-08-10 15:40:00,23.19,23.2,23.15,23.17,176400.0,17.4216,17.4291,17.3916,17.4066,176400.0
2009-08-10 15:45:00,23.17,23.25,23.16,23.24,315300.0,17.4066,17.4667,17.3991,17.4592,315300.0
2009-08-10 15:50:00,23.25,23.25,23.22,23.24,221700.0,17.4667,17.4667,17.4441,17.4592,221700.0
2009-08-10 15:55:00,23.24,23.34,23.23,23.33,766700.0,17.4592,17.5343,17.4517,17.5268,766700.0
2009-08-11 09:30:00,23.31,23.36,23.17,23.32,140900.0,17.5118,17.5493,17.4066,17.5193,140900.0
2009-08-11 09:35:00,23.31,23.39,23.28,23.32,204800.0,17.5118,17.5719,17.4892,17.5193,204800.0
2009-08-11 09:40:00,23.32,23.36,23.2,23.33,184100.0,17.5193,17.5493,17.4291,17.5268,184100.0
2009-08-11 09:45:00,23.32,23.35,23.25,23.31,178700.0,17.5193,17.5418,17.4667,17.5118,178700.0
2009-08-11 09:50:00,23.31,23.45,23.3,23.41,186900.0,17.5118,17.6169,17.5042,17.5869,186900.0
2009-08-11 09:55:00,23.42,23.43,23.36,23.4,122600.0,17.5944,17.6019,17.5493,17.5794,122600.0
2009-08-11 10:00:00,23.39,23.39,23.28,23.3,233700.0,17.5719,17.5719,17.4892,17.5042,233700.0
2009-08-11 10:05:00,23.3,23.38,23.27,23.35,203800.0,17.5042,17.5643,17.4817,17.5418,203800.0
2009-08-11 10:10:00,23.35,23.38,23.32,23.34,132600.0,17.5418,17.5643,17.5193,17.5343,132600.0
2009-08-11 10:15:00,23.34,23.36,23.32,23.35,90300.0,17.5343,17.5493,17.5193,17.5418,90300.0
2009-08-11 10:20:00,23.36,23.36,23.33,23.33,135300.0,17.5493,17.5493,17.5268,17.5268,135300.0
2009-08-11 10:25:00,23.34,23.34,23.28,23.28,126200.0,17.5343,17.5343,17.4892,17.4892,126200.0
2009-08-11 10:30:00,23.29,23.32,23.25,23.27,125300.0,17.4967,17.5193,17.4667,17.4817,125300.0
2009-08-11 10:35:00,23.28,23.3,23.21,23.21,169000.0,17.4892,17.5042,17.4366,17.4366,169000.0
2009-08-11 10:40:00,23.21,23.28,23.14,23.14,231900.0,17.4366,17.4892,17.384,17.384,231900.0
2009-08-11 10:45:00,23.15,23.15,23.12,23.14,85000.0,17.3916,17.3916,17.369,17.384,85000.0
2009-08-11 10:50:00,23.14,23.18,23.1,23.14,179700.0,17.384,17.4141,17.354,17.384,179700.0
2009-08-11 10:55:00,23.14,23.16,23.12,23.14,79300.0,17.384,17.3991,17.369,17.384,79300.0
2009-08-11 11:00:00,23.13,23.18,23.12,23.14,65200.0,17.3765,17.4141,17.369,17.384,65200.0
2009-08-11 11:05:00,23.14,23.18,23.12,23.13,97800.0,17.384,17.4141,17.369,17.3765,97800.0
2009-08-11 11:10:00,23.14,23.16,23.1,23.1,80100.0,17.384,17.3991,17.354,17.354,80100.0
2009-08-11 11:15:00,23.11,23.14,23.06,23.14,123600.0,17.3615,17.384,17.3239,17.384,123600.0
2009-08-11 11:20:00,23.14,23.19,23.14,23.18,85900.0,17.384,17.4216,17.384,17.4141,85900.0
2009-08-11 11:25:00,23.17,23.2,23.14,23.2,80400.0,17.4066,17.4291,17.384,17.4291,80400.0
2009-08-11 11:30:00,23.19,23.19,23.09,23.1,78500.0,17.4216,17.4216,17.3465,17.354,78500.0
2009-08-11 11:35:00,23.11,23.11,23.05,23.06,76000.0,17.3615,17.3615,17.3164,17.3239,76000.0
2009-08-11 11:40:00,23.06,23.1,23.05,23.1,35800.0,17.3239,17.354,17.3164,17.354,35800.0
2009-08-11 11:45:00,23.1,23.11,23.08,23.1,21500.0,17.354,17.3615,17.339,17.354,21500.0
2009-08-11 11:50:00,23.09,23.09,23.06,23.08,23400.0,17.3465,17.3465,17.3239,17.339,23400.0
2009-08-11 11:55:00,23.07,23.14,23.04,23.12,157400.0,17.3315,17.384,17.3089,17.369,157400.0
2009-08-11 12:00:00,23.12,23.14,23.12,23.14,40500.0,17.369,17.384,17.369,17.384,40500.0
2009-08-11 12:05:00,23.14,23.15,23.08,23.1,62700.0,17.384,17.3916,17.339,17.354,62700.0
2009-08-11 12:10:00,23.1,23.1,23.07,23.09,20800.0,17.354,17.354,17.3315,17.3465,20800.0
2009-08-11 12:15:00,23.1,23.16,23.09,23.15,51400.0,17.354,17.3991,17.3465,17.3916,51400.0
2009-08-11 12:20:00,23.15,23.15,23.09,23.09,37300.0,17.3916,17.3916,17.3465,17.3465,37300.0
2009-08-11 12:25:00,23.09,23.11,23.07,23.11,49800.0,17.3465,17.3615,17.3315,17.3615,49800.0
2009-08-11 12:30:00,23.1,23.13,23.1,23.12,56100.0,17.354,17.3765,17.354,17.369,56100.0
2009-08-11 12:35:00,23.13,23.13,23.09,23.12,56400.0,17.3765,17.3765,17.3465,17.369,56400.0
2009-08-11 12:40:00,23.12,23.12,23.05,23.06,61500.0,17.369,17.369,17.3164,17.3239,61500.0
2009-08-11 12:45:00,23.06,23.06,23.01,23.01,42300.0,17.3239,17.3239,17.2864,17.2864,42300.0
2009-08-11 12:50:00,23.01,23.03,22.99,23.02,59500.0,17.2864,17.3014,17.2714,17.2939,59500.0
2009-08-11 12:55:00,23.02,23.05,23.01,23.04,59400.0,17.2939,17.3164,17.2864,17.3089,59400.0
2009-08-11 13:00:00,23.04,23.07,23.03,23.04,51500.0,17.3089,17.3315,17.3014,17.3089,51500.0
2009-08-11 13:05:00,23.04,23.08,23.04,23.08,57600.0,17.3089,17.339,17.3089,17.339,57600.0
2009-08-11 13:10:00,23.08,23.08,23.03,23.05,54000.0,17.339,17.339,17.3014,17.3164,54000.0
2009-08-11 13:15:00,23.05,23.1,23.05,23.1,53400.0,17.3164,17.354,17.3164,17.354,53400.0
2009-08-11 13:20:00,23.11,23.15,23.1,23.13,60800.0,17.3615,17.3916,17.354,17.3765,60800.0
2009-08-11 13:25:00,23.14,23.16,23.12,23.12,97800.0,17.384,17.3991,17.369,17.369,97800.0
2009-08-11 13:30:00,23.13,23.19,23.13,23.19,63900.0,17.3765,17.4216,17.3765,17.4216,63900.0
2009-08-11 13:35:00,23.18,23.19,23.16,23.16,59000.0,17.4141,17.4216,17.3991,17.3991,59000.0
2009-08-11 13:40:00,23.17,23.17,23.16,23.16,10500.0,17.4066,17.4066,17.3991,17.3991,10500.0
2009-08-11 13:45:00,23.17,23.21,23.16,23.19,135800.0,17.4066,17.4366,17.3991,17.4216,135800.0
2009-08-11 13:50:00,23.19,23.22,23.19,23.19,84000.0,17.4216,17.4441,17.4216,17.4216,84000.0
2009-08-11 13:55:00,23.19,23.19,23.15,23.15,34900.0,17.4216,17.4216,17.3916,17.3916,34900.0
2009-08-11 14:00:00,23.16,23.2,23.16,23.2,33100.0,17.3991,17.4291,17.3991,17.4291,33100.0
2009-08-11 14:05:00,23.2,23.28,23.19,23.26,60900.0,17.4291,17.4892,17.4216,17.4742,60900.0
2009-08-11 14:10:00,23.26,23.29,23.23,23.23,89600.0,17.4742,17.4967,17.4517,17.4517,89600.0
2009-08-11 14:15:00,23.23,23.24,23.18,23.22,106900.0,17.4517,17.4592,17.4141,17.4441,106900.0
2009-08-11 14:20:00,23.23,23.25,23.18,23.19,135500.0,17.4517,17.4667,17.4141,17.4216,135500.0
2009-08-11 14:25:00,23.19,23.23,23.16,23.2,74500.0,17.4216,17.4517,17.3991,17.4291,74500.0
2009-08-11 14:30:00,23.2,23.2,23.17,23.19,49500.0,17.4291,17.4291,17.4066,17.4216,49500.0
2009-08-11 14:35:00,23.19,23.23,23.18,23.22,66800.0,17.4216,17.4517,17.4141,17.4441,66800.0
2009-08-11 14:40:00,23.22,23.23,23.21,23.22,31100.0,17.4441,17.4517,17.4366,17.4441,31100.0
2009-08-11 14:45:00,23.22,23.23,23.17,23.19,57100.0,17.4441,17.4517,17.4066,17.4216,57100.0
2009-08-11 14:50:00,23.19,23.26,23.18,23.25,146300.0,17.4216,17.4742,17.4141,17.4667,146300.0
2009-08-11 14:55:00,23.25,23.29,23.22,23.28,53800.0,17.4667,17.4967,17.4441,17.4892,53800.0
2009-08-11 15:00:00,23.28,23.3,23.24,23.3,114000.0,17.4892,17.5042,17.4592,17.5042,114000.0
2009-08-11 15:05:00,23.3,23.31,23.24,23.26,100300.0,17.5042,17.5118,17.4592,17.4742,100300.0
2009-08-11 15:10:00,23.26,23.27,23.22,23.24,66300.0,17.4742,17.4817,17.4441,17.4592,66300.0
2009-08-11 15:15:00,23.23,23.26,23.22,23.26,48800.0,17.4517,17.4742,17.4441,17.4742,48800.0
2009-08-11 15:20:00,23.25,23.3,23.24,23.28,112400.0,17.4667,17.5042,17.4592,17.4892,112400.0
2009-08-11 15:25:00,23.29,23.3,23.26,23.27,64800.0,17.4967,17.5042,17.4742,17.4817,64800.0
2009-08-11 15:30:00,23.27,23.29,23.22,23.22,69100.0,17.4817,17.4967,17.4441,17.4441,69100.0
2009-08-11 15:35:00,23.23,23.25,23.21,23.24,124100.0,17.4517,17.4667,17.4366,17.4592,124100.0
2009-08-11 15:40:00,23.23,23.3,23.22,23.27,202300.0,17.4517,17.5042,17.4441,17.4817,202300.0
2009-08-11 15:45:00,23.26,23.3,23.24,23.3,241300.0,17.4742,17.5042,17.4592,17.5042,241300.0
2009-08-11 15:50:00,23.29,23.3,23.22,23.23,246600.0,17.4967,17.5042,17.4441,17.4517,246600.0
2009-08-11 15:55:00,23.23,23.28,23.21,23.26,562800.0,17.4517,17.4892,17.4366,17.4742,562800.0
2009-08-12 09:30:00,23.23,23.39,23.17,23.39,171600.0,17.4517,17.5719,17.4066,17.5719,171600.0
2009-08-12 09:35:00,23.39,23.48,23.35,23.36,170800.0,17.5719,17.6395,17.5418,17.5493,170800.0
2009-08-12 09:40:00,23.36,23.37,23.24,23.29,206800.0,17.5493,17.5568,17.4592,17.4967,206800.0
2009-08-12 09:45:00,23.3,23.37,23.22,23.23,209600.0,17.5042,17.5568,17.4441,17.4517,209600.0
2009-08-12 09:50:00,23.23,23.27,23.19,23.26,401500.0,17.4517,17.4817,17.4216,17.4742,401500.0
2009-08-12 09:55:00,23.26,23.33,23.24,23.33,234200.0,17.4742,17.5268,17.4592,17.5268,234200.0
2009-08-12 10:00:00,23.33,23.46,23.32,23.36,270000.0,17.5268,17.6244,17.5193,17.5493,270000.0
2009-08-12 10:05:00,23.36,23.42,23.34,23.38,300700.0,17.5493,17.5944,17.5343,17.5643,300700.0
2009-08-12 10:10:00,23.38,23.4,23.34,23.34,154200.0,17.5643,17.5794,17.5343,17.5343,154200.0
2009-08-12 10:15:00,23.34,23.41,23.33,23.38,209600.0,17.5343,17.5869,17.5268,17.5643,209600.0
2009-08-12 10:20:00,23.39,23.43,23.36,23.43,190500.0,17.5719,17.6019,17.5493,17.6019,190500.0
2009-08-12 10:25:00,23.42,23.43,23.34,23.36,188100.0,17.5944,17.6019,17.5343,17.5493,188100.0
2009-08-12 10:30:00,23.36,23.38,23.31,23.37,207600.0,17.5493,17.5643,17.5118,17.5568,207600.0
2009-08-12 10:35:00,23.37,23.42,23.33,23.35,189700.0,17.5568,17.5944,17.5268,17.5418,189700.0
2009-08-12 10:40:00,23.35,23.38,23.34,23.35,145300.0,17.5418,17.5643,17.5343,17.5418,145300.0
2009-08-12 10:45:00,23.35,23.36,23.33,23.33,127200.0,17.5418,17.5493,17.5268,17.5268,127200.0
2009-08-12 10:50:00,23.33,23.4,23.33,23.37,130700.0,17.5268,17.5794,17.5268,17.5568,130700.0
2009-08-12 10:55:00,23.36,23.37,23.31,23.32,84200.0,17.5493,17.5568,17.5118,17.5193,84200.0
2009-08-12 11:00:00,23.33,23.36,23.32,23.32,68600.0,17.5268,17.5493,17.5193,17.5193,68600.0
2009-08-12 11:05:00,23.32,23.33,23.26,23.26,114800.0,17.5193,17.5268,17.4742,17.4742,114800.0
2009-08-12 11:10:00,23.26,23.3,23.26,23.3,96200.0,17.4742,17.5042,17.4742,17.5042,96200.0
2009-08-12 11:15:00,23.3,23.3,23.27,23.28,72300.0,17.5042,17.5042,17.4817,17.4892,72300.0
2009-08-12 11:20:00,23.27,23.29,23.19,23.2,151100.0,17.4817,17.4967,17.4216,17.4291,151100.0
2009-08-12 11:25:00,23.2,23.2,23.18,23.18,46100.0,17.4291,17.4291,17.4141,17.4141,46100.0
2009-08-12 11:30:00,23.18,23.2,23.15,23.15,157700.0,17.4141,17.4291,17.3916,17.3916,157700.0
2009-08-12 11:35:00,23.15,23.16,23.12,23.16,209300.0,17.3916,17.3991,17.369,17.3991,209300.0
2009-08-12 11:40:00,23.15,23.17,23.15,23.16,102900.0,17.3916,17.4066,17.3916,17.3991,102900.0
2009-08-12 11:45:00,23.16,23.17,23.16,23.17,43300.0,17.3991,17.4066,17.3991,17.4066,43300.0
2009-08-12 11:50:00,23.17,23.17,23.11,23.12,71000.0,17.4066,17.4066,17.3615,17.369,71000.0
2009-08-12 11:55:00,23.12,23.14,23.11,23.12,220800.0,17.369,17.384,17.3615,17.369,220800.0
2009-08-12 12:00:00,23.12,23.14,23.11,23.12,71200.0,17.369,17.384,17.3615,17.369,71200.0
2009-08-12 12:05:00,23.11,23.15,23.11,23.14,66200.0,17.3615,17.3916,17.3615,17.384,66200.0
2009-08-12 12:10:00,23.13,23.14,23.12,23.14,64000.0,17.3765,17.384,17.369,17.384,64000.0
2009-08-12 12:15:00,23.14,23.14,23.05,23.06,126600.0,17.384,17.384,17.3164,17.3239,126600.0
2009-08-12 12:20:00,23.05,23.07,23.02,23.02,300200.0,17.3164,17.3315,17.2939,17.2939,300200.0
2009-08-12 12:25:00,23.02,23.06,23.01,23.04,225200.0,17.2939,17.3239,17.2864,17.3089,225200.0
2009-08-12 12:30:00,23.03,23.03,22.99,23.01,111000.0,17.3014,17.3014,17.2714,17.2864,111000.0
2009-08-12 12:35:00,23.01,23.03,22.99,23.03,206700.0,17.2864,17.3014,17.2714,17.3014,206700.0
2009-08-12 12:40:00,23.03,23.04,23.0,23.03,219300.0,17.3014,17.3089,17.2789,17.3014,219300.0
2009-08-12 12:45:00,23.02,23.02,22.96,22.99,123800.0,17.2939,17.2939,17.2488,17.2714,123800.0
2009-08-12 12:50:00,22.98,23.03,22.98,23.0,144500.0,17.2638,17.3014,17.2638,17.2789,144500.0
2009-08-12 12:55:00,23.0,23.02,22.97,23.0,164700.0,17.2789,17.2939,17.2563,17.2789,164700.0
2009-08-12 13:00:00,23.0,23.0,22.96,22.97,199100.0,17.2789,17.2789,17.2488,17.2563,199100.0
2009-08-12 13:05:00,22.98,23.02,22.98,23.01,80600.0,17.2638,17.2939,17.2638,17.2864,80600.0
2009-08-12 13:10:00,23.01,23.05,22.99,22.99,155500.0,17.2864,17.3164,17.2714,17.2714,155500.0
2009-08-12 13:15:00,22.99,23.02,22.97,22.99,218400.0,17.2714,17.2939,17.2563,17.2714,218400.0
2009-08-12 13:20:00,22.99,23.02,22.98,23.0,138800.0,17.2714,17.2939,17.2638,17.2789,138800.0
2009-08-12 13:25:00,23.0,23.02,22.99,23.0,116600.0,17.2789,17.2939,17.2714,17.2789,116600.0
2009-08-12 13:30:00,23.01,23.02,22.99,23.0,390900.0,17.2864,17.2939,17.2714,17.2789,390900.0
2009-08-12 13:35:00,23.0,23.01,22.97,22.99,120000.0,17.2789,17.2864,17.2563,17.2714,120000.0
2009-08-12 13:40:00,22.99,23.0,22.97,22.97,73000.0,17.2714,17.2789,17.2563,17.2563,73000.0
2009-08-12 13:45:00,22.97,23.0,22.97,23.0,59300.0,17.2563,17.2789,17.2563,17.2789,59300.0
2009-08-12 13:50:00,23.0,23.02,22.99,23.0,171100.0,17.2789,17.2939,17.2714,17.2789,171100.0
2009-08-12 13:55:00,23.0,23.01,22.97,22.99,165700.0,17.2789,17.2864,17.2563,17.2714,165700.0
2009-08-12 14:00:00,23.0,23.0,22.97,22.98,74600.0,17.2789,17.2789,17.2563,17.2638,74600.0
2009-08-12 14:05:00,22.98,23.03,22.97,23.0,122900.0,17.2638,17.3014,17.2563,17.2789,122900.0
2009-08-12 14:10:00,22.99,23.03,22.99,23.03,87400.0,17.2714,17.3014,17.2714,17.3014,87400.0
2009-08-12 14:15:00,23.02,23.07,22.91,22.95,328600.0,17.2939,17.3315,17.2113,17.2413,328600.0
2009-08-12 14:20:00,22.96,23.11,22.92,22.97,304100.0,17.2488,17.3615,17.2188,17.2563,304100.0
2009-08-12 14:25:00,22.99,23.01,22.85,22.85,249100.0,17.2714,17.2864,17.1662,17.1662,249100.0
2009-08-12 14:30:00,22.85,22.89,22.81,22.86,207400.0,17.1662,17.1962,17.1361,17.1737,207400.0
2009-08-12 14:35:00,22.85,22.85,22.78,22.79,237600.0,17.1662,17.1662,17.1136,17.1211,237600.0
2009-08-12 14:40:00,22.78,22.81,22.73,22.76,237000.0,17.1136,17.1361,17.076,17.0986,237000.0
2009-08-12 14:45:00,22.76,22.79,22.76,22.77,176500.0,17.0986,17.1211,17.0986,17.1061,176500.0
2009-08-12 14:50:00,22.77,22.91,22.75,22.89,285100.0,17.1061,17.2113,17.091,17.1962,285100.0
2009-08-12 14:55:00,22.9,22.96,22.89,22.94,320400.0,17.2037,17.2488,17.1962,17.2338,320400.0
2009-08-12 15:00:00,22.93,22.98,22.91,22.93,283700.0,17.2263,17.2638,17.2113,17.2263,283700.0
2009-08-12 15:05:00,22.92,22.95,22.91,22.93,128100.0,17.2188,17.2413,17.2113,17.2263,128100.0
2009-08-12 15:10:00,22.92,22.96,22.91,22.95,230000.0,17.2188,17.2488,17.2113,17.2413,230000.0
2009-08-12 15:15:00,22.94,22.96,22.93,22.95,149800.0,17.2338,17.2488,17.2263,17.2413,149800.0
2009-08-12 15:20:00,22.95,22.98,22.91,22.95,290600.0,17.2413,17.2638,17.2113,17.2413,290600.0
2009-08-12 15:25:00,22.95,23.02,22.95,22.98,362700.0,17.2413,17.2939,17.2413,17.2638,362700.0
2009-08-12 15:30:00,22.98,23.0,22.94,23.0,220400.0,17.2638,17.2789,17.2338,17.2789,220400.0
2009-08-12 15:35:00,22.99,23.02,22.97,22.99,442400.0,17.2714,17.2939,17.2563,17.2714,442400.0
2009-08-12 15:40:00,22.99,23.0,22.86,22.9,345500.0,17.2714,17.2789,17.1737,17.2037,345500.0
2009-08-12 15:45:00,22.89,22.9,22.83,22.89,273900.0,17.1962,17.2037,17.1512,17.1962,273900.0
2009-08-12 15:50:00,22.89,22.91,22.81,22.82,504400.0,17.1962,17.2113,17.1361,17.1436,504400.0
2009-08-12 15:55:00,22.82,22.87,22.8,22.84,583100.0,17.1436,17.1812,17.1286,17.1587,583100.0
2009-08-13 09:30:00,22.93,22.95,22.67,22.78,489100.0,17.2263,17.2413,17.0309,17.1136,489100.0
2009-08-13 09:35:00,22.78,22.84,22.6,22.78,311900.0,17.1136,17.1587,16.9784,17.1136,311900.0
2009-08-13 09:40:00,22.78,22.78,22.6,22.62,207800.0,17.1136,17.1136,16.9784,16.9934,207800.0
2009-08-13 09:45:00,22.62,22.76,22.6,22.68,188100.0,16.9934,17.0986,16.9784,17.0385,188100.0
2009-08-13 09:50:00,22.68,22.68,22.43,22.52,299000.0,17.0385,17.0385,16.8506,16.9183,299000.0
2009-08-13 09:55:00,22.52,22.61,22.5,22.59,252700.0,16.9183,16.9859,16.9032,16.9708,252700.0
2009-08-13 10:00:00,22.6,22.76,22.54,22.74,331500.0,16.9784,17.0986,16.9333,17.0835,331500.0
2009-08-13 10:05:00,22.73,22.82,22.72,22.75,344100.0,17.076,17.1436,17.0685,17.091,344100.0
2009-08-13 10:10:00,22.74,22.85,22.73,22.82,296400.0,17.0835,17.1662,17.076,17.1436,296400.0
2009-08-13 10:15:00,22.8,22.85,22.72,22.79,219900.0,17.1286,17.1662,17.0685,17.1211,219900.0
2009-08-13 10:20:00,22.8,22.92,22.78,22.92,295100.0,17.1286,17.2188,17.1136,17.2188,295100.0
2009-08-13 10:25:00,22.93,22.99,22.92,22.98,240400.0,17.2263,17.2714,17.2188,17.2638,240400.0
2009-08-13 10:30:00,22.98,23.07,22.97,23.02,197600.0,17.2638,17.3315,17.2563,17.2939,197600.0
2009-08-13 10:35:00,23.02,23.15,22.99,23.11,198600.0,17.2939,17.3916,17.2714,17.3615,198600.0
2009-08-13 10:40:00,23.12,23.22,23.12,23.17,324800.0,17.369,17.4441,17.369,17.4066,324800.0
2009-08-13 10:45:00,23.17,23.21,23.1,23.13,237300.0,17.4066,17.4366,17.354,17.3765,237300.0
2009-08-13 10:50:00,23.13,23.21,23.12,23.21,396700.0,17.3765,17.4366,17.369,17.4366,396700.0
2009-08-13 10:55:00,23.21,23.25,23.2,23.24,718800.0,17.4366,17.4667,17.4291,17.4592,718800.0
2009-08-13 11:00:00,23.24,23.28,23.14,23.26,341200.0,17.4592,17.4892,17.384,17.4742,341200.0
2009-08-13 11:05:00,23.26,23.28,23.18,23.23,178700.0,17.4742,17.4892,17.4141,17.4517,178700.0
2009-08-13 11:10:00,23.22,23.32,23.22,23.28,217700.0,17.4441,17.5193,17.4441,17.4892,217700.0
2009-08-13 11:15:00,23.28,23.28,23.18,23.24,215900.0,17.4892,17.4892,17.4141,17.4592,215900.0
2009-08-13 11:20:00,23.24,23.25,23.13,23.19,218300.0,17.4592,17.4667,17.3765,17.4216,218300.0
2009-08-13 11:25:00,23.18,23.21,23.11,23.14,180000.0,17.4141,17.4366,17.3615,17.384,180000.0
2009-08-13 11:30:00,23.15,23.17,23.05,23.09,189400.0,17.3916,17.4066,17.3164,17.3465,189400.0
2009-08-13 11:35:00,23.09,23.15,23.04,23.15,173400.0,17.3465,17.3916,17.3089,17.3916,173400.0
2009-08-13 11:40:00,23.15,23.16,23.07,23.12,202600.0,17.3916,17.3991,17.3315,17.369,202600.0
2009-08-13 11:45:00,23.12,23.14,23.08,23.1,101200.0,17.369,17.384,17.339,17.354,101200.0
2009-08-13 11:50:00,23.1,23.15,23.08,23.14,112800.0,17.354,17.3916,17.339,17.384,112800.0
2009-08-13 11:55:00,23.14,23.17,23.12,23.16,150100.0,17.384,17.4066,17.369,17.3991,150100.0
2009-08-13 12:00:00,23.16,23.21,23.15,23.2,91200.0,17.3991,17.4366,17.3916,17.4291,91200.0
2009-08-13 12:05:00,23.2,23.3,23.2,23.29,192700.0,17.4291,17.5042,17.4291,17.4967,192700.0
2009-08-13 12:10:00,23.3,23.3,23.25,23.25,66900.0,17.5042,17.5042,17.4667,17.4667,66900.0
2009-08-13 12:15:00,23.25,23.3,23.25,23.28,125500.0,17.4667,17.5042,17.4667,17.4892,125500.0
2009-08-13 12:20:00,23.29,23.31,23.25,23.25,87700.0,17.4967,17.5118,17.4667,17.4667,87700.0
2009-08-13 12:25:00,23.26,23.26,23.22,23.24,94600.0,17.4742,17.4742,17.4441,17.4592,94600.0
2009-08-13 12:30:00,23.25,23.25,23.21,23.21,45400.0,17.4667,17.4667,17.4366,17.4366,45400.0
2009-08-13 12:35:00,23.22,23.27,23.21,23.26,57700.0,17.4441,17.4817,17.4366,17.4742,57700.0
2009-08-13 12:40:00,23.27,23.27,23.19,23.19,58800.0,17.4817,17.4817,17.4216,17.4216,58800.0
2009-08-13 12:45:00,23.2,23.22,23.2,23.21,40300.0,17.4291,17.4441,17.4291,17.4366,40300.0
2009-08-13 12:50:00,23.21,23.22,23.17,23.17,51200.0,17.4366,17.4441,17.4066,17.4066,51200.0
2009-08-13 12:55:00,23.17,23.2,23.17,23.18,32900.0,17.4066,17.4291,17.4066,17.4141,32900.0
2009-08-13 13:00:00,23.19,23.3,23.18,23.27,115200.0,17.4216,17.5042,17.4141,17.4817,115200.0
2009-08-13 13:05:00,23.27,23.28,23.23,23.24,80300.0,17.4817,17.4892,17.4517,17.4592,80300.0
2009-08-13 13:10:00,23.25,23.29,23.19,23.24,106700.0,17.4667,17.4967,17.4216,17.4592,106700.0
2009-08-13 13:15:00,23.24,23.26,23.13,23.16,163800.0,17.4592,17.4742,17.3765,17.3991,163800.0
2009-08-13 13:20:00,23.17,23.19,23.14,23.15,83000.0,17.4066,17.4216,17.384,17.3916,83000.0
2009-08-13 13:25:00,23.16,23.16,23.12,23.13,47900.0,17.3991,17.3991,17.369,17.3765,47900.0
2009-08-13 13:30:00,23.13,23.19,23.13,23.19,63100.0,17.3765,17.4216,17.3765,17.4216,63100.0
2009-08-13 13:35:00,23.18,23.22,23.17,23.22,34700.0,17.4141,17.4441,17.4066,17.4441,34700.0
2009-08-13 13:40:00,23.22,23.25,23.21,23.21,68900.0,17.4441,17.4667,17.4366,17.4366,68900.0
2009-08-13 13:45:00,23.21,23.26,23.21,23.25,41900.0,17.4366,17.4742,17.4366,17.4667,41900.0
2009-08-13 13:50:00,23.25,23.25,23.15,23.16,51100.0,17.4667,17.4667,17.3916,17.3991,51100.0
2009-08-13 13:55:00,23.17,23.21,23.14,23.2,110600.0,17.4066,17.4366,17.384,17.4291,110600.0
2009-08-13 14:00:00,23.2,23.21,23.08,23.09,67900.0,17.4291,17.4366,17.339,17.3465,67900.0
2009-08-13 14:05:00,23.11,23.16,23.09,23.15,100300.0,17.3615,17.3991,17.3465,17.3916,100300.0
2009-08-13 14:10:00,23.15,23.15,23.05,23.11,91900.0,17.3916,17.3916,17.3164,17.3615,91900.0
2009-08-13 14:15:00,23.12,23.14,23.03,23.13,142100.0,17.369,17.384,17.3014,17.3765,142100.0
2009-08-13 14:20:00,23.13,23.18,23.12,23.16,89300.0,17.3765,17.4141,17.369,17.3991,89300.0
2009-08-13 14:25:00,23.16,23.17,23.13,23.16,61700.0,17.3991,17.4066,17.3765,17.3991,61700.0
2009-08-13 14:30:00,23.16,23.21,23.16,23.19,78000.0,17.3991,17.4366,17.3991,17.4216,78000.0
2009-08-13 14:35:00,23.19,23.25,23.19,23.23,85400.0,17.4216,17.4667,17.4216,17.4517,85400.0
2009-08-13 14:40:00,23.23,23.3,23.23,23.25,228400.0,17.4517,17.5042,17.4517,17.4667,228400.0
2009-08-13 14:45:00,23.25,23.26,23.21,23.24,57200.0,17.4667,17.4742,17.4366,17.4592,57200.0
2009-08-13 14:50:00,23.24,23.26,23.21,23.23,26400.0,17.4592,17.4742,17.4366,17.4517,26400.0
2009-08-13 14:55:00,23.22,23.24,23.16,23.16,92000.0,17.4441,17.4592,17.3991,17.3991,92000.0
2009-08-13 15:00:00,23.16,23.26,23.16,23.23,90500.0,17.3991,17.4742,17.3991,17.4517,90500.0
2009-08-13 15:05:00,23.23,23.24,23.17,23.22,83800.0,17.4517,17.4592,17.4066,17.4441,83800.0
2009-08-13 15:10:00,23.22,23.31,23.21,23.23,153900.0,17.4441,17.5118,17.4366,17.4517,153900.0
2009-08-13 15:15:00,23.24,23.3,23.23,23.28,92200.0,17.4592,17.5042,17.4517,17.4892,92200.0
2009-08-13 15:20:00,23.28,23.3,23.24,23.26,103400.0,17.4892,17.5042,17.4592,17.4742,103400.0
2009-08-13 15:25:00,23.26,23.3,23.26,23.28,72300.0,17.4742,17.5042,17.4742,17.4892,72300.0
2009-08-13 15:30:00,23.29,23.32,23.26,23.27,106200.0,17.4967,17.5193,17.4742,17.4817,106200.0
2009-08-13 15:35:00,23.27,23.3,23.24,23.27,116300.0,17.4817,17.5042,17.4592,17.4817,116300.0
2009-08-13 15:40:00,23.26,23.36,23.26,23.34,250400.0,17.4742,17.5493,17.4742,17.5343,250400.0
2009-08-13 15:45:00,23.35,23.35,23.29,23.31,195000.0,17.5418,17.5418,17.4967,17.5118,195000.0
2009-08-13 15:50:00,23.3,23.34,23.27,23.31,291100.0,17.5042,17.5343,17.4817,17.5118,291100.0
2009-08-13 15:55:00,23.3,23.33,23.27,23.32,511000.0,17.5042,17.5268,17.4817,17.5193,511000.0
2009-08-14 09:30:00,23.28,23.41,23.23,23.32,126800.0,17.4892,17.5869,17.4517,17.5193,126800.0
2009-08-14 09:35:00,23.34,23.34,23.16,23.2,291600.0,17.5343,17.5343,17.3991,17.4291,291600.0
2009-08-14 09:40:00,23.2,23.21,23.06,23.09,123500.0,17.4291,17.4366,17.3239,17.3465,123500.0
2009-08-14 09:45:00,23.09,23.1,23.0,23.04,169800.0,17.3465,17.354,17.2789,17.3089,169800.0
2009-08-14 09:50:00,23.05,23.1,22.96,22.96,242500.0,17.3164,17.354,17.2488,17.2488,242500.0
2009-08-14 09:55:00,22.96,23.0,22.81,22.89,498000.0,17.2488,17.2789,17.1361,17.1962,498000.0
2009-08-14 10:00:00,22.9,22.9,22.75,22.78,207600.0,17.2037,17.2037,17.091,17.1136,207600.0
2009-08-14 10:05:00,22.78,22.84,22.7,22.78,297200.0,17.1136,17.1587,17.0535,17.1136,297200.0
2009-08-14 10:10:00,22.8,22.85,22.65,22.66,300700.0,17.1286,17.1662,17.0159,17.0234,300700.0
2009-08-14 10:15:00,22.66,22.71,22.6,22.69,399200.0,17.0234,17.061,16.9784,17.046,399200.0
2009-08-14 10:20:00,22.69,22.78,22.63,22.78,176600.0,17.046,17.1136,17.0009,17.1136,176600.0
2009-08-14 10:25:00,22.78,22.84,22.77,22.77,108500.0,17.1136,17.1587,17.1061,17.1061,108500.0
2009-08-14 10:30:00,22.78,22.8,22.71,22.77,135200.0,17.1136,17.1286,17.061,17.1061,135200.0
2009-08-14 10:35:00,22.78,22.86,22.73,22.85,79800.0,17.1136,17.1737,17.076,17.1662,79800.0
2009-08-14 10:40:00,22.85,22.85,22.7,22.8,223400.0,17.1662,17.1662,17.0535,17.1286,223400.0
2009-08-14 10:45:00,22.8,22.82,22.72,22.78,87000.0,17.1286,17.1436,17.0685,17.1136,87000.0
2009-08-14 10:50:00,22.78,22.81,22.67,22.67,183300.0,17.1136,17.1361,17.0309,17.0309,183300.0
2009-08-14 10:55:00,22.67,22.7,22.63,22.68,186900.0,17.0309,17.0535,17.0009,17.0385,186900.0
2009-08-14 11:00:00,22.68,22.73,22.66,22.72,324200.0,17.0385,17.076,17.0234,17.0685,324200.0
2009-08-14 11:05:00,22.73,22.74,22.66,22.68,76000.0,17.076,17.0835,17.0234,17.0385,76000.0
2009-08-14 11:10:00,22.7,22.73,22.67,22.69,89800.0,17.0535,17.076,17.0309,17.046,89800.0
2009-08-14 11:15:00,22.71,22.74,22.65,22.7,68700.0,17.061,17.0835,17.0159,17.0535,68700.0
2009-08-14 11:20:00,22.7,22.7,22.65,22.68,107100.0,17.0535,17.0535,17.0159,17.0385,107100.0
2009-08-14 11:25:00,22.68,22.69,22.6,22.61,86400.0,17.0385,17.046,16.9784,16.9859,86400.0
2009-08-14 11:30:00,22.6,22.63,22.57,22.61,109300.0,16.9784,17.0009,16.9558,16.9859,109300.0
2009-08-14 11:35:00,22.63,22.67,22.62,22.65,74400.0,17.0009,17.0309,16.9934,17.0159,74400.0
2009-08-14 11:40:00,22.65,22.66,22.63,22.63,178100.0,17.0159,17.0234,17.0009,17.0009,178100.0
2009-08-14 11:45:00,22.64,22.65,22.58,22.61,91100.0,17.0084,17.0159,16.9633,16.9859,91100.0
2009-08-14 11:50:00,22.61,22.62,22.58,22.62,40600.0,16.9859,16.9934,16.9633,16.9934,40600.0
2009-08-14 11:55:00,22.62,22.7,22.62,22.64,303000.0,16.9934,17.0535,16.9934,17.0084,303000.0
2009-08-14 12:00:00,22.64,22.68,22.62,22.65,73700.0,17.0084,17.0385,16.9934,17.0159,73700.0
2009-08-14 12:05:00,22.64,22.7,22.62,22.7,86800.0,17.0084,17.0535,16.9934,17.0535,86800.0
2009-08-14 12:10:00,22.7,22.73,22.69,22.7,74400.0,17.0535,17.076,17.046,17.0535,74400.0
2009-08-14 12:15:00,22.7,22.72,22.67,22.7,85400.0,17.0535,17.0685,17.0309,17.0535,85400.0
2009-08-14 12:20:00,22.69,22.7,22.65,22.67,98200.0,17.046,17.0535,17.0159,17.0309,98200.0
2009-08-14 12:25:00,22.67,22.71,22.67,22.7,63000.0,17.0309,17.061,17.0309,17.0535,63000.0
2009-08-14 12:30:00,22.69,22.69,22.65,22.68,56600.0,17.046,17.046,17.0159,17.0385,56600.0
2009-08-14 12:35:00,22.68,22.7,22.67,22.7,44700.0,17.0385,17.0535,17.0309,17.0535,44700.0
2009-08-14 12:40:00,22.7,22.72,22.63,22.67,137200.0,17.0535,17.0685,17.0009,17.0309,137200.0
2009-08-14 12:45:00,22.67,22.7,22.64,22.67,76200.0,17.0309,17.0535,17.0084,17.0309,76200.0
2009-08-14 12:50:00,22.67,22.71,22.66,22.67,74700.0,17.0309,17.061,17.0234,17.0309,74700.0
2009-08-14 12:55:00,22.68,22.71,22.67,22.68,117600.0,17.0385,17.061,17.0309,17.0385,117600.0
2009-08-14 13:00:00,22.69,22.73,22.66,22.73,81000.0,17.046,17.076,17.0234,17.076,81000.0
2009-08-14 13:05:00,22.73,22.73,22.69,22.7,58000.0,17.076,17.076,17.046,17.0535,58000.0
2009-08-14 13:10:00,22.71,22.75,22.68,22.73,75700.0,17.061,17.091,17.0385,17.076,75700.0
2009-08-14 13:15:00,22.74,22.75,22.67,22.7,146500.0,17.0835,17.091,17.0309,17.0535,146500.0
2009-08-14 13:20:00,22.71,22.72,22.67,22.69,59400.0,17.061,17.0685,17.0309,17.046,59400.0
2009-08-14 13:25:00,22.69,22.7,22.66,22.7,82000.0,17.046,17.0535,17.0234,17.0535,82000.0
2009-08-14 13:30:00,22.7,22.71,22.65,22.67,68500.0,17.0535,17.061,17.0159,17.0309,68500.0
2009-08-14 13:35:00,22.67,22.67,22.63,22.64,48200.0,17.0309,17.0309,17.0009,17.0084,48200.0
2009-08-14 13:40:00,22.65,22.67,22.64,22.66,44100.0,17.0159,17.0309,17.0084,17.0234,44100.0
2009-08-14 13:45:00,22.65,22.66,22.62,22.63,44100.0,17.0159,17.0234,16.9934,17.0009,44100.0
2009-08-14 13:50:00,22.64,22.65,22.61,22.62,51500.0,17.0084,17.0159,16.9859,16.9934,51500.0
2009-08-14 13:55:00,22.62,22.69,22.62,22.69,63300.0,16.9934,17.046,16.9934,17.046,63300.0
2009-08-14 14:00:00,22.69,22.7,22.65,22.66,58100.0,17.046,17.0535,17.0159,17.0234,58100.0
2009-08-14 14:05:00,22.67,22.67,22.6,22.6,78900.0,17.0309,17.0309,16.9784,16.9784,78900.0
2009-08-14 14:10:00,22.6,22.66,22.58,22.66,148300.0,16.9784,17.0234,16.9633,17.0234,148300.0
2009-08-14 14:15:00,22.66,22.7,22.63,22.67,171200.0,17.0234,17.0535,17.0009,17.0309,171200.0
2009-08-14 14:20:00,22.66,22.67,22.61,22.62,68500.0,17.0234,17.0309,16.9859,16.9934,68500.0
2009-08-14 14:25:00,22.62,22.66,22.61,22.64,59100.0,16.9934,17.0234,16.9859,17.0084,59100.0
2009-08-14 14:30:00,22.61,22.65,22.6,22.64,125300.0,16.9859,17.0159,16.9784,17.0084,125300.0
2009-08-14 14:35:00,22.64,22.68,22.62,22.67,77900.0,17.0084,17.0385,16.9934,17.0309,77900.0
2009-08-14 14:40:00,22.68,22.73,22.63,22.67,157800.0,17.0385,17.076,17.0009,17.0309,157800.0
2009-08-14 14:45:00,22.67,22.67,22.63,22.65,47000.0,17.0309,17.0309,17.0009,17.0159,47000.0
2009-08-14 14:50:00,22.65,22.67,22.62,22.62,64200.0,17.0159,17.0309,16.9934,16.9934,64200.0
2009-08-14 14:55:00,22.62,22.63,22.59,22.63,87200.0,16.9934,17.0009,16.9708,17.0009,87200.0
2009-08-14 15:00:00,22.63,22.67,22.62,22.67,39900.0,17.0009,17.0309,16.9934,17.0309,39900.0
2009-08-14 15:05:00,22.67,22.7,22.66,22.68,64200.0,17.0309,17.0535,17.0234,17.0385,64200.0
2009-08-14 15:10:00,22.68,22.68,22.59,22.61,145600.0,17.0385,17.0385,16.9708,16.9859,145600.0
2009-08-14 15:15:00,22.61,22.66,22.6,22.65,62700.0,16.9859,17.0234,16.9784,17.0159,62700.0
2009-08-14 15:20:00,22.65,22.66,22.61,22.63,71700.0,17.0159,17.0234,16.9859,17.0009,71700.0
2009-08-14 15:25:00,22.62,22.63,22.6,22.61,106800.0,16.9934,17.0009,16.9784,16.9859,106800.0
2009-08-14 15:30:00,22.62,22.67,22.62,22.63,144000.0,16.9934,17.0309,16.9934,17.0009,144000.0
2009-08-14 15:35:00,22.63,22.7,22.63,22.7,113900.0,17.0009,17.0535,17.0009,17.0535,113900.0
2009-08-14 15:40:00,22.7,22.72,22.67,22.69,184700.0,17.0535,17.0685,17.0309,17.046,184700.0
2009-08-14 15:45:00,22.7,22.75,22.68,22.7,290600.0,17.0535,17.091,17.0385,17.0535,290600.0
2009-08-14 15:50:00,22.7,22.74,22.69,22.7,294200.0,17.0535,17.0835,17.046,17.0535,294200.0
2009-08-14 15:55:00,22.7,22.83,22.7,22.83,560600.0,17.0535,17.1512,17.0535,17.1512,560600.0
2009-08-17 09:30:00,20.44,22.29,20.25,20.57,2031200.0,15.3557,16.7455,15.2129,15.4533,2031200.0
2009-08-17 09:35:00,20.57,20.74,20.45,20.72,874000.0,15.4533,15.581,15.3632,15.566,874000.0
2009-08-17 09:40:00,20.71,20.77,20.43,20.47,1313500.0,15.5585,15.6036,15.3481,15.3782,1313500.0
2009-08-17 09:45:00,20.46,20.54,20.43,20.46,685800.0,15.3707,15.4308,15.3481,15.3707,685800.0
2009-08-17 09:50:00,20.45,20.6,20.33,20.5,874400.0,15.3632,15.4759,15.273,15.4007,874400.0
2009-08-17 09:55:00,20.49,20.69,20.38,20.59,692000.0,15.3932,15.5435,15.3106,15.4683,692000.0
2009-08-17 10:00:00,20.59,20.63,20.41,20.62,728500.0,15.4683,15.4984,15.3331,15.4909,728500.0
2009-08-17 10:05:00,20.62,20.79,20.52,20.71,966200.0,15.4909,15.6186,15.4158,15.5585,966200.0
2009-08-17 10:10:00,20.7,20.89,20.69,20.7,926200.0,15.551,15.6937,15.5435,15.551,926200.0
2009-08-17 10:15:00,20.7,20.73,20.66,20.7,629100.0,15.551,15.5735,15.5209,15.551,629100.0
2009-08-17 10:20:00,20.7,20.75,20.62,20.74,432400.0,15.551,15.5885,15.4909,15.581,432400.0
2009-08-17 10:25:00,20.75,20.95,20.75,20.93,683600.0,15.5885,15.7388,15.5885,15.7238,683600.0
2009-08-17 10:30:00,20.93,20.94,20.84,20.87,353300.0,15.7238,15.7313,15.6562,15.6787,353300.0
2009-08-17 10:35:00,20.86,20.91,20.75,20.8,472600.0,15.6712,15.7087,15.5885,15.6261,472600.0
2009-08-17 10:40:00,20.81,20.96,20.8,20.84,411800.0,15.6336,15.7463,15.6261,15.6562,411800.0
2009-08-17 10:45:00,20.84,20.86,20.8,20.8,265600.0,15.6562,15.6712,15.6261,15.6261,265600.0
2009-08-17 10:50:00,20.8,20.83,20.71,20.73,414800.0,15.6261,15.6486,15.5585,15.5735,414800.0
2009-08-17 10:55:00,20.73,20.76,20.7,20.71,528800.0,15.5735,15.5961,15.551,15.5585,528800.0
2009-08-17 11:00:00,20.71,20.76,20.7,20.71,230800.0,15.5585,15.5961,15.551,15.5585,230800.0
2009-08-17 11:05:00,20.7,20.8,20.69,20.75,360400.0,15.551,15.6261,15.5435,15.5885,360400.0
2009-08-17 11:10:00,20.75,20.76,20.7,20.7,188600.0,15.5885,15.5961,15.551,15.551,188600.0
2009-08-17 11:15:00,20.7,20.7,20.62,20.69,685000.0,15.551,15.551,15.4909,15.5435,685000.0
2009-08-17 11:20:00,20.69,20.75,20.68,20.74,333300.0,15.5435,15.5885,15.536,15.581,333300.0
2009-08-17 11:25:00,20.74,20.94,20.74,20.91,633900.0,15.581,15.7313,15.581,15.7087,633900.0
2009-08-17 11:30:00,20.92,20.94,20.81,20.83,395700.0,15.7163,15.7313,15.6336,15.6486,395700.0
2009-08-17 11:35:00,20.83,20.84,20.79,20.81,301600.0,15.6486,15.6562,15.6186,15.6336,301600.0
2009-08-17 11:40:00,20.81,20.84,20.76,20.8,289900.0,15.6336,15.6562,15.5961,15.6261,289900.0
2009-08-17 11:45:00,20.79,20.8,20.73,20.8,258900.0,15.6186,15.6261,15.5735,15.6261,258900.0
2009-08-17 11:50:00,20.8,20.8,20.76,20.79,195100.0,15.6261,15.6261,15.5961,15.6186,195100.0
2009-08-17 11:55:00,20.78,20.94,20.78,20.92,285200.0,15.6111,15.7313,15.6111,15.7163,285200.0
2009-08-17 12:00:00,20.92,20.99,20.9,20.91,241100.0,15.7163,15.7688,15.7012,15.7087,241100.0
2009-08-17 12:05:00,20.91,20.95,20.87,20.87,242600.0,15.7087,15.7388,15.6787,15.6787,242600.0
2009-08-17 12:10:00,20.88,20.95,20.87,20.94,298500.0,15.6862,15.7388,15.6787,15.7313,298500.0
2009-08-17 12:15:00,20.95,20.96,20.9,20.91,158800.0,15.7388,15.7463,15.7012,15.7087,158800.0
2009-08-17 12:20:00,20.91,20.96,20.91,20.94,183500.0,15.7087,15.7463,15.7087,15.7313,183500.0
2009-08-17 12:25:00,20.94,20.95,20.91,20.92,96900.0,15.7313,15.7388,15.7087,15.7163,96900.0
2009-08-17 12:30:00,20.92,20.93,20.87,20.89,154200.0,15.7163,15.7238,15.6787,15.6937,154200.0
2009-08-17 12:35:00,20.89,20.9,20.8,20.88,257300.0,15.6937,15.7012,15.6261,15.6862,257300.0
2009-08-17 12:40:00,20.88,20.91,20.81,20.89,187200.0,15.6862,15.7087,15.6336,15.6937,187200.0
2009-08-17 12:45:00,20.9,20.91,20.87,20.88,128300.0,15.7012,15.7087,15.6787,15.6862,128300.0
2009-08-17 12:50:00,20.88,20.91,20.88,20.9,44200.0,15.6862,15.7087,15.6862,15.7012,44200.0
2009-08-17 12:55:00,20.89,20.9,20.84,20.84,115100.0,15.6937,15.7012,15.6562,15.6562,115100.0
2009-08-17 13:00:00,20.84,20.84,20.74,20.74,200000.0,15.6562,15.6562,15.581,15.581,200000.0
2009-08-17 13:05:00,20.75,20.75,20.72,20.72,222600.0,15.5885,15.5885,15.566,15.566,222600.0
2009-08-17 13:10:00,20.72,20.73,20.7,20.7,128300.0,15.566,15.5735,15.551,15.551,128300.0
2009-08-17 13:15:00,20.7,20.71,20.64,20.7,281200.0,15.551,15.5585,15.5059,15.551,281200.0
2009-08-17 13:20:00,20.69,20.71,20.68,20.68,262300.0,15.5435,15.5585,15.536,15.536,262300.0
2009-08-17 13:25:00,20.69,20.7,20.65,20.67,164900.0,15.5435,15.551,15.5134,15.5284,164900.0
2009-08-17 13:30:00,20.67,20.67,20.63,20.63,143300.0,15.5284,15.5284,15.4984,15.4984,143300.0
2009-08-17 13:35:00,20.63,20.66,20.62,20.62,128200.0,15.4984,15.5209,15.4909,15.4909,128200.0
2009-08-17 13:40:00,20.62,20.66,20.59,20.66,220600.0,15.4909,15.5209,15.4683,15.5209,220600.0
2009-08-17 13:45:00,20.67,20.67,20.61,20.61,208200.0,15.5284,15.5284,15.4834,15.4834,208200.0
2009-08-17 13:50:00,20.62,20.65,20.6,20.6,156500.0,15.4909,15.5134,15.4759,15.4759,156500.0
2009-08-17 13:55:00,20.6,20.66,20.57,20.65,237500.0,15.4759,15.5209,15.4533,15.5134,237500.0
2009-08-17 14:00:00,20.66,20.66,20.52,20.53,267700.0,15.5209,15.5209,15.4158,15.4233,267700.0
2009-08-17 14:05:00,20.53,20.57,20.5,20.55,421500.0,15.4233,15.4533,15.4007,15.4383,421500.0
2009-08-17 14:10:00,20.55,20.57,20.5,20.54,240900.0,15.4383,15.4533,15.4007,15.4308,240900.0
2009-08-17 14:15:00,20.54,20.56,20.51,20.52,186900.0,15.4308,15.4458,15.4082,15.4158,186900.0
2009-08-17 14:20:00,20.51,20.52,20.46,20.51,481700.0,15.4082,15.4158,15.3707,15.4082,481700.0
2009-08-17 14:25:00,20.5,20.61,20.5,20.57,130200.0,15.4007,15.4834,15.4007,15.4533,130200.0
2009-08-17 14:30:00,20.58,20.68,20.57,20.67,244700.0,15.4608,15.536,15.4533,15.5284,244700.0
2009-08-17 14:35:00,20.66,20.66,20.57,20.58,270000.0,15.5209,15.5209,15.4533,15.4608,270000.0
2009-08-17 14:40:00,20.58,20.62,20.57,20.62,157400.0,15.4608,15.4909,15.4533,15.4909,157400.0
2009-08-17 14:45:00,20.62,20.64,20.5,20.52,681000.0,15.4909,15.5059,15.4007,15.4158,681000.0
2009-08-17 14:50:00,20.52,20.52,20.45,20.47,465500.0,15.4158,15.4158,15.3632,15.3782,465500.0
2009-08-17 14:55:00,20.47,20.48,20.43,20.45,367900.0,15.3782,15.3857,15.3481,15.3632,367900.0
2009-08-17 15:00:00,20.45,20.48,20.42,20.43,811000.0,15.3632,15.3857,15.3406,15.3481,811000.0
2009-08-17 15:05:00,20.43,20.43,20.36,20.37,443900.0,15.3481,15.3481,15.2956,15.3031,443900.0
2009-08-17 15:10:00,20.37,20.39,20.28,20.36,764100.0,15.3031,15.3181,15.2355,15.2956,764100.0
2009-08-17 15:15:00,20.37,20.37,20.27,20.32,752500.0,15.3031,15.3031,15.2279,15.2655,752500.0
2009-08-17 15:20:00,20.32,20.35,20.29,20.29,396000.0,15.2655,15.288,15.243,15.243,396000.0
2009-08-17 15:25:00,20.29,20.34,20.28,20.33,1042100.0,15.243,15.2805,15.2355,15.273,1042100.0
2009-08-17 15:30:00,20.32,20.38,20.3,20.36,1109700.0,15.2655,15.3106,15.2505,15.2956,1109700.0
2009-08-17 15:35:00,20.35,20.4,20.32,20.34,769800.0,15.288,15.3256,15.2655,15.2805,769800.0
2009-08-17 15:40:00,20.33,20.4,20.32,20.39,844600.0,15.273,15.3256,15.2655,15.3181,844600.0
2009-08-17 15:45:00,20.4,20.41,20.35,20.35,795000.0,15.3256,15.3331,15.288,15.288,795000.0
2009-08-17 15:50:00,20.35,20.39,20.32,20.36,1400900.0,15.288,15.3181,15.2655,15.2956,1400900.0
2009-08-17 15:55:00,20.37,20.51,20.36,20.48,2619900.0,15.3031,15.4082,15.2956,15.3857,2619900.0
2009-08-18 09:30:00,20.63,20.67,20.32,20.35,876500.0,15.4984,15.5284,15.2655,15.288,876500.0
2009-08-18 09:35:00,20.36,20.39,20.22,20.28,739500.0,15.2956,15.3181,15.1904,15.2355,739500.0
2009-08-18 09:40:00,20.28,20.55,20.27,20.4,1107500.0,15.2355,15.4383,15.2279,15.3256,1107500.0
2009-08-18 09:45:00,20.4,20.42,20.27,20.32,565200.0,15.3256,15.3406,15.2279,15.2655,565200.0
2009-08-18 09:50:00,20.32,20.38,20.27,20.36,519600.0,15.2655,15.3106,15.2279,15.2956,519600.0
2009-08-18 09:55:00,20.36,20.37,20.17,20.19,731100.0,15.2956,15.3031,15.1528,15.1678,731100.0
2009-08-18 10:00:00,20.19,20.3,20.15,20.25,975700.0,15.1678,15.2505,15.1378,15.2129,975700.0
2009-08-18 10:05:00,20.24,20.35,20.23,20.3,957000.0,15.2054,15.288,15.1979,15.2505,957000.0
2009-08-18 10:10:00,20.3,20.39,20.25,20.39,828700.0,15.2505,15.3181,15.2129,15.3181,828700.0
2009-08-18 10:15:00,20.39,20.48,20.24,20.27,715600.0,15.3181,15.3857,15.2054,15.2279,715600.0
2009-08-18 10:20:00,20.27,20.31,20.19,20.24,313200.0,15.2279,15.258,15.1678,15.2054,313200.0
2009-08-18 10:25:00,20.23,20.3,20.2,20.23,306600.0,15.1979,15.2505,15.1753,15.1979,306600.0
2009-08-18 10:30:00,20.22,20.23,20.17,20.2,422500.0,15.1904,15.1979,15.1528,15.1753,422500.0
2009-08-18 10:35:00,20.19,20.2,20.15,20.19,286300.0,15.1678,15.1753,15.1378,15.1678,286300.0
2009-08-18 10:40:00,20.19,20.21,20.16,20.19,515000.0,15.1678,15.1829,15.1453,15.1678,515000.0
2009-08-18 10:45:00,20.2,20.24,20.16,20.16,264200.0,15.1753,15.2054,15.1453,15.1453,264200.0
2009-08-18 10:50:00,20.16,20.17,20.03,20.07,719700.0,15.1453,15.1528,15.0476,15.0777,719700.0
2009-08-18 10:55:00,20.09,20.13,20.02,20.07,510700.0,15.0927,15.1228,15.0401,15.0777,510700.0
2009-08-18 11:00:00,20.08,20.26,20.06,20.17,521800.0,15.0852,15.2204,15.0702,15.1528,521800.0
2009-08-18 11:05:00,20.17,20.2,20.1,20.19,463300.0,15.1528,15.1753,15.1002,15.1678,463300.0
2009-08-18 11:10:00,20.19,20.2,20.15,20.15,247500.0,15.1678,15.1753,15.1378,15.1378,247500.0
2009-08-18 11:15:00,20.14,20.16,20.06,20.09,441000.0,15.1303,15.1453,15.0702,15.0927,441000.0
2009-08-18 11:20:00,20.1,20.19,20.09,20.18,544600.0,15.1002,15.1678,15.0927,15.1603,544600.0
2009-08-18 11:25:00,20.19,20.2,20.14,20.18,611700.0,15.1678,15.1753,15.1303,15.1603,611700.0
2009-08-18 11:30:00,20.18,20.23,20.16,20.19,330300.0,15.1603,15.1979,15.1453,15.1678,330300.0
2009-08-18 11:35:00,20.19,20.2,20.08,20.1,528900.0,15.1678,15.1753,15.0852,15.1002,528900.0
2009-08-18 11:40:00,20.1,20.12,20.08,20.12,187800.0,15.1002,15.1152,15.0852,15.1152,187800.0
2009-08-18 11:45:00,20.12,20.17,20.11,20.17,271600.0,15.1152,15.1528,15.1077,15.1528,271600.0
2009-08-18 11:50:00,20.16,20.22,20.16,20.18,142200.0,15.1453,15.1904,15.1453,15.1603,142200.0
2009-08-18 11:55:00,20.18,20.18,20.15,20.16,144800.0,15.1603,15.1603,15.1378,15.1453,144800.0
2009-08-18 12:00:00,20.16,20.17,20.11,20.15,229900.0,15.1453,15.1528,15.1077,15.1378,229900.0
2009-08-18 12:05:00,20.15,20.16,20.1,20.1,176700.0,15.1378,15.1453,15.1002,15.1002,176700.0
2009-08-18 12:10:00,20.11,20.11,19.94,19.95,944800.0,15.1077,15.1077,14.98,14.9875,944800.0
2009-08-18 12:15:00,19.94,19.98,19.92,19.94,454000.0,14.98,15.0101,14.965,14.98,454000.0
2009-08-18 12:20:00,19.94,19.99,19.93,19.98,552500.0,14.98,15.0176,14.9725,15.0101,552500.0
2009-08-18 12:25:00,19.99,20.08,19.99,20.08,259600.0,15.0176,15.0852,15.0176,15.0852,259600.0
2009-08-18 12:30:00,20.09,20.1,20.05,20.1,419700.0,15.0927,15.1002,15.0627,15.1002,419700.0
2009-08-18 12:35:00,20.1,20.11,20.07,20.07,176000.0,15.1002,15.1077,15.0777,15.0777,176000.0
2009-08-18 12:40:00,20.07,20.1,20.06,20.09,309600.0,15.0777,15.1002,15.0702,15.0927,309600.0
2009-08-18 12:45:00,20.09,20.1,20.03,20.05,336100.0,15.0927,15.1002,15.0476,15.0627,336100.0
2009-08-18 12:50:00,20.04,20.05,19.97,20.0,664200.0,15.0551,15.0627,15.0026,15.0251,664200.0
2009-08-18 12:55:00,20.0,20.0,19.95,20.0,793200.0,15.0251,15.0251,14.9875,15.0251,793200.0
2009-08-18 13:00:00,20.0,20.0,19.93,19.97,620700.0,15.0251,15.0251,14.9725,15.0026,620700.0
2009-08-18 13:05:00,19.97,19.99,19.93,19.95,141500.0,15.0026,15.0176,14.9725,14.9875,141500.0
2009-08-18 13:10:00,19.95,19.95,19.87,19.88,573400.0,14.9875,14.9875,14.9274,14.9349,573400.0
2009-08-18 13:15:00,19.88,19.92,19.87,19.9,246600.0,14.9349,14.965,14.9274,14.95,246600.0
2009-08-18 13:20:00,19.9,19.92,19.88,19.91,321600.0,14.95,14.965,14.9349,14.9575,321600.0
2009-08-18 13:25:00,19.91,19.92,19.88,19.88,854200.0,14.9575,14.965,14.9349,14.9349,854200.0
2009-08-18 13:30:00,19.89,19.95,19.89,19.95,674700.0,14.9425,14.9875,14.9425,14.9875,674700.0
2009-08-18 13:35:00,19.95,20.0,19.91,19.97,517000.0,14.9875,15.0251,14.9575,15.0026,517000.0
2009-08-18 13:40:00,19.97,20.03,19.96,20.02,788000.0,15.0026,15.0476,14.995,15.0401,788000.0
2009-08-18 13:45:00,20.01,20.06,19.99,20.0,395600.0,15.0326,15.0702,15.0176,15.0251,395600.0
2009-08-18 13:50:00,20.0,20.01,19.97,19.99,240600.0,15.0251,15.0326,15.0026,15.0176,240600.0
2009-08-18 13:55:00,20.0,20.0,19.98,19.99,104400.0,15.0251,15.0251,15.0101,15.0176,104400.0
2009-08-18 14:00:00,19.99,20.0,19.97,19.97,225200.0,15.0176,15.0251,15.0026,15.0026,225200.0
2009-08-18 14:05:00,19.98,20.0,19.95,19.97,145200.0,15.0101,15.0251,14.9875,15.0026,145200.0
2009-08-18 14:10:00,19.98,19.98,19.95,19.95,273400.0,15.0101,15.0101,14.9875,14.9875,273400.0
2009-08-18 14:15:00,19.95,20.01,19.94,20.0,961300.0,14.9875,15.0326,14.98,15.0251,961300.0
2009-08-18 14:20:00,20.0,20.02,19.97,19.98,221000.0,15.0251,15.0401,15.0026,15.0101,221000.0
2009-08-18 14:25:00,19.99,20.02,19.96,19.99,525800.0,15.0176,15.0401,14.995,15.0176,525800.0
2009-08-18 14:30:00,19.99,20.0,19.94,19.94,277900.0,15.0176,15.0251,14.98,14.98,277900.0
2009-08-18 14:35:00,19.95,19.97,19.93,19.96,232900.0,14.9875,15.0026,14.9725,14.995,232900.0
2009-08-18 14:40:00,19.96,19.99,19.96,19.99,179600.0,14.995,15.0176,14.995,15.0176,179600.0
2009-08-18 14:45:00,19.99,20.0,19.97,19.99,541900.0,15.0176,15.0251,15.0026,15.0176,541900.0
2009-08-18 14:50:00,19.99,19.99,19.98,19.99,186300.0,15.0176,15.0176,15.0101,15.0176,186300.0
2009-08-18 14:55:00,19.99,19.99,19.96,19.96,250100.0,15.0176,15.0176,14.995,14.995,250100.0
2009-08-18 15:00:00,19.96,19.97,19.96,19.96,878900.0,14.995,15.0026,14.995,14.995,878900.0
2009-08-18 15:05:00,19.97,19.97,19.94,19.95,190500.0,15.0026,15.0026,14.98,14.9875,190500.0
2009-08-18 15:10:00,19.95,19.98,19.94,19.96,518800.0,14.9875,15.0101,14.98,14.995,518800.0
2009-08-18 15:15:00,19.97,19.98,19.95,19.97,517200.0,15.0026,15.0101,14.9875,15.0026,517200.0
2009-08-18 15:20:00,19.97,20.0,19.95,19.97,1223200.0,15.0026,15.0251,14.9875,15.0026,1223200.0
2009-08-18 15:25:00,19.97,19.98,19.95,19.98,566200.0,15.0026,15.0101,14.9875,15.0101,566200.0
2009-08-18 15:30:00,19.98,20.01,19.96,19.99,933100.0,15.0101,15.0326,14.995,15.0176,933100.0
2009-08-18 15:35:00,19.99,20.0,19.93,19.97,784200.0,15.0176,15.0251,14.9725,15.0026,784200.0
2009-08-18 15:40:00,19.97,19.98,19.95,19.96,403000.0,15.0026,15.0101,14.9875,14.995,403000.0
2009-08-18 15:45:00,19.95,19.97,19.94,19.95,1125600.0,14.9875,15.0026,14.98,14.9875,1125600.0
2009-08-18 15:50:00,19.95,19.97,19.93,19.95,1008700.0,14.9875,15.0026,14.9725,14.9875,1008700.0
2009-08-18 15:55:00,19.95,19.97,19.94,19.97,1434100.0,14.9875,15.0026,14.98,15.0026,1434100.0
2009-08-19 09:30:00,19.84,19.89,19.75,19.78,939600.0,14.9049,14.9425,14.8373,14.8598,939600.0
2009-08-19 09:35:00,19.78,19.82,19.71,19.77,801200.0,14.8598,14.8899,14.8072,14.8523,801200.0
2009-08-19 09:40:00,19.77,19.83,19.73,19.74,458400.0,14.8523,14.8974,14.8223,14.8298,458400.0
2009-08-19 09:45:00,19.74,19.89,19.74,19.84,808200.0,14.8298,14.9425,14.8298,14.9049,808200.0
2009-08-19 09:50:00,19.84,19.85,19.73,19.74,791700.0,14.9049,14.9124,14.8223,14.8298,791700.0
2009-08-19 09:55:00,19.73,19.8,19.68,19.7,680100.0,14.8223,14.8748,14.7847,14.7997,680100.0
2009-08-19 10:00:00,19.71,19.86,19.71,19.85,362100.0,14.8072,14.9199,14.8072,14.9124,362100.0
2009-08-19 10:05:00,19.85,19.86,19.8,19.82,352000.0,14.9124,14.9199,14.8748,14.8899,352000.0
2009-08-19 10:10:00,19.82,19.88,19.79,19.82,741700.0,14.8899,14.9349,14.8673,14.8899,741700.0
2009-08-19 10:15:00,19.81,19.87,19.79,19.86,381500.0,14.8824,14.9274,14.8673,14.9199,381500.0
2009-08-19 10:20:00,19.85,19.88,19.83,19.84,430200.0,14.9124,14.9349,14.8974,14.9049,430200.0
2009-08-19 10:25:00,19.84,19.85,19.75,19.85,543800.0,14.9049,14.9124,14.8373,14.9124,543800.0
2009-08-19 10:30:00,19.86,19.99,19.86,19.92,782800.0,14.9199,15.0176,14.9199,14.965,782800.0
2009-08-19 10:35:00,19.92,19.96,19.91,19.94,307400.0,14.965,14.995,14.9575,14.98,307400.0
2009-08-19 10:40:00,19.94,19.95,19.89,19.93,263700.0,14.98,14.9875,14.9425,14.9725,263700.0
2009-08-19 10:45:00,19.93,19.94,19.89,19.9,620000.0,14.9725,14.98,14.9425,14.95,620000.0
2009-08-19 10:50:00,19.91,19.91,19.85,19.88,346600.0,14.9575,14.9575,14.9124,14.9349,346600.0
2009-08-19 10:55:00,19.88,19.92,19.87,19.9,160000.0,14.9349,14.965,14.9274,14.95,160000.0
2009-08-19 11:00:00,19.9,19.95,19.87,19.9,180200.0,14.95,14.9875,14.9274,14.95,180200.0
2009-08-19 11:05:00,19.89,19.91,19.86,19.89,201000.0,14.9425,14.9575,14.9199,14.9425,201000.0
2009-08-19 11:10:00,19.89,19.91,19.87,19.89,200800.0,14.9425,14.9575,14.9274,14.9425,200800.0
2009-08-19 11:15:00,19.89,19.93,19.88,19.92,197500.0,14.9425,14.9725,14.9349,14.965,197500.0
2009-08-19 11:20:00,19.92,19.93,19.91,19.92,374200.0,14.965,14.9725,14.9575,14.965,374200.0
2009-08-19 11:25:00,19.92,19.93,19.87,19.88,437900.0,14.965,14.9725,14.9274,14.9349,437900.0
2009-08-19 11:30:00,19.88,19.92,19.88,19.9,220400.0,14.9349,14.965,14.9349,14.95,220400.0
2009-08-19 11:35:00,19.9,19.92,19.9,19.92,173000.0,14.95,14.965,14.95,14.965,173000.0
2009-08-19 11:40:00,19.91,19.95,19.9,19.94,992200.0,14.9575,14.9875,14.95,14.98,992200.0
2009-08-19 11:45:00,19.93,20.01,19.92,19.99,580800.0,14.9725,15.0326,14.965,15.0176,580800.0
2009-08-19 11:50:00,20.0,20.12,19.99,20.1,1122900.0,15.0251,15.1152,15.0176,15.1002,1122900.0
2009-08-19 11:55:00,20.09,20.18,20.09,20.15,789300.0,15.0927,15.1603,15.0927,15.1378,789300.0
2009-08-19 12:00:00,20.15,20.22,20.12,20.14,754000.0,15.1378,15.1904,15.1152,15.1303,754000.0
2009-08-19 12:05:00,20.15,20.19,20.13,20.15,501100.0,15.1378,15.1678,15.1228,15.1378,501100.0
2009-08-19 12:10:00,20.15,20.23,20.14,20.21,1162900.0,15.1378,15.1979,15.1303,15.1829,1162900.0
2009-08-19 12:15:00,20.22,20.25,20.19,20.2,225600.0,15.1904,15.2129,15.1678,15.1753,225600.0
2009-08-19 12:20:00,20.21,20.21,20.15,20.15,274500.0,15.1829,15.1829,15.1378,15.1378,274500.0
2009-08-19 12:25:00,20.15,20.17,20.13,20.16,269700.0,15.1378,15.1528,15.1228,15.1453,269700.0
2009-08-19 12:30:00,20.16,20.16,20.11,20.14,182400.0,15.1453,15.1453,15.1077,15.1303,182400.0
2009-08-19 12:35:00,20.14,20.16,20.04,20.06,392800.0,15.1303,15.1453,15.0551,15.0702,392800.0
2009-08-19 12:40:00,20.06,20.07,20.03,20.07,182000.0,15.0702,15.0777,15.0476,15.0777,182000.0
2009-08-19 12:45:00,20.06,20.1,20.04,20.07,217900.0,15.0702,15.1002,15.0551,15.0777,217900.0
2009-08-19 12:50:00,20.07,20.09,20.05,20.06,245100.0,15.0777,15.0927,15.0627,15.0702,245100.0
2009-08-19 12:55:00,20.06,20.07,20.05,20.05,169100.0,15.0702,15.0777,15.0627,15.0627,169100.0
2009-08-19 13:00:00,20.05,20.07,20.05,20.06,79800.0,15.0627,15.0777,15.0627,15.0702,79800.0
2009-08-19 13:05:00,20.06,20.13,20.06,20.13,248700.0,15.0702,15.1228,15.0702,15.1228,248700.0
2009-08-19 13:10:00,20.13,20.17,20.11,20.13,246900.0,15.1228,15.1528,15.1077,15.1228,246900.0
2009-08-19 13:15:00,20.13,20.16,20.13,20.15,147600.0,15.1228,15.1453,15.1228,15.1378,147600.0
2009-08-19 13:20:00,20.14,20.15,20.13,20.13,104000.0,15.1303,15.1378,15.1228,15.1228,104000.0
2009-08-19 13:25:00,20.13,20.14,20.08,20.08,98200.0,15.1228,15.1303,15.0852,15.0852,98200.0
2009-08-19 13:30:00,20.08,20.08,20.05,20.05,127000.0,15.0852,15.0852,15.0627,15.0627,127000.0
2009-08-19 13:35:00,20.05,20.1,20.05,20.09,70300.0,15.0627,15.1002,15.0627,15.0927,70300.0
2009-08-19 13:40:00,20.09,20.1,20.06,20.08,89300.0,15.0927,15.1002,15.0702,15.0852,89300.0
2009-08-19 13:45:00,20.07,20.12,20.05,20.11,182300.0,15.0777,15.1152,15.0627,15.1077,182300.0
2009-08-19 13:50:00,20.11,20.15,20.1,20.13,210000.0,15.1077,15.1378,15.1002,15.1228,210000.0
2009-08-19 13:55:00,20.14,20.14,20.11,20.14,134900.0,15.1303,15.1303,15.1077,15.1303,134900.0
2009-08-19 14:00:00,20.14,20.15,20.11,20.14,122500.0,15.1303,15.1378,15.1077,15.1303,122500.0
2009-08-19 14:05:00,20.13,20.14,20.1,20.11,77100.0,15.1228,15.1303,15.1002,15.1077,77100.0
2009-08-19 14:10:00,20.1,20.12,20.1,20.11,77600.0,15.1002,15.1152,15.1002,15.1077,77600.0
2009-08-19 14:15:00,20.11,20.13,20.1,20.12,96700.0,15.1077,15.1228,15.1002,15.1152,96700.0
2009-08-19 14:20:00,20.13,20.13,20.09,20.11,225600.0,15.1228,15.1228,15.0927,15.1077,225600.0
2009-08-19 14:25:00,20.11,20.13,20.1,20.11,99900.0,15.1077,15.1228,15.1002,15.1077,99900.0
2009-08-19 14:30:00,20.11,20.12,20.1,20.1,63100.0,15.1077,15.1152,15.1002,15.1002,63100.0
2009-08-19 14:35:00,20.1,20.13,20.1,20.11,102000.0,15.1002,15.1228,15.1002,15.1077,102000.0
2009-08-19 14:40:00,20.11,20.14,20.11,20.13,184600.0,15.1077,15.1303,15.1077,15.1228,184600.0
2009-08-19 14:45:00,20.14,20.18,20.13,20.18,277600.0,15.1303,15.1603,15.1228,15.1603,277600.0
2009-08-19 14:50:00,20.18,20.2,20.15,20.19,447400.0,15.1603,15.1753,15.1378,15.1678,447400.0
2009-08-19 14:55:00,20.2,20.22,20.16,20.17,204300.0,15.1753,15.1904,15.1453,15.1528,204300.0
2009-08-19 15:00:00,20.16,20.17,20.11,20.16,226600.0,15.1453,15.1528,15.1077,15.1453,226600.0
2009-08-19 15:05:00,20.16,20.17,20.11,20.11,320500.0,15.1453,15.1528,15.1077,15.1077,320500.0
2009-08-19 15:10:00,20.11,20.17,20.11,20.16,343000.0,15.1077,15.1528,15.1077,15.1453,343000.0
2009-08-19 15:15:00,20.16,20.18,20.16,20.18,190400.0,15.1453,15.1603,15.1453,15.1603,190400.0
2009-08-19 15:20:00,20.18,20.22,20.17,20.19,497600.0,15.1603,15.1904,15.1528,15.1678,497600.0
2009-08-19 15:25:00,20.19,20.22,20.18,20.21,167800.0,15.1678,15.1904,15.1603,15.1829,167800.0
2009-08-19 15:30:00,20.22,20.22,20.18,20.19,290300.0,15.1904,15.1904,15.1603,15.1678,290300.0
2009-08-19 15:35:00,20.2,20.21,20.16,20.2,402800.0,15.1753,15.1829,15.1453,15.1753,402800.0
2009-08-19 15:40:00,20.19,20.25,20.18,20.23,468100.0,15.1678,15.2129,15.1603,15.1979,468100.0
2009-08-19 15:45:00,20.24,20.27,20.22,20.23,502600.0,15.2054,15.2279,15.1904,15.1979,502600.0
2009-08-19 15:50:00,20.23,20.25,20.23,20.25,449700.0,15.1979,15.2129,15.1979,15.2129,449700.0
2009-08-19 15:55:00,20.24,20.27,20.23,20.25,816800.0,15.2054,15.2279,15.1979,15.2129,816800.0
2009-08-20 09:30:00,20.26,20.3,20.14,20.27,330700.0,15.2204,15.2505,15.1303,15.2279,330700.0
2009-08-20 09:35:00,20.27,20.37,20.27,20.34,464400.0,15.2279,15.3031,15.2279,15.2805,464400.0
2009-08-20 09:40:00,20.35,20.4,20.3,20.34,465300.0,15.288,15.3256,15.2505,15.2805,465300.0
2009-08-20 09:45:00,20.34,20.39,20.32,20.35,283000.0,15.2805,15.3181,15.2655,15.288,283000.0
2009-08-20 09:50:00,20.35,20.39,20.32,20.35,502200.0,15.288,15.3181,15.2655,15.288,502200.0
2009-08-20 09:55:00,20.36,20.38,20.33,20.36,382900.0,15.2956,15.3106,15.273,15.2956,382900.0
2009-08-20 10:00:00,20.37,20.38,20.33,20.34,616400.0,15.3031,15.3106,15.273,15.2805,616400.0
2009-08-20 10:05:00,20.34,20.34,20.23,20.27,562600.0,15.2805,15.2805,15.1979,15.2279,562600.0
2009-08-20 10:10:00,20.29,20.33,20.27,20.31,282800.0,15.243,15.273,15.2279,15.258,282800.0
2009-08-20 10:15:00,20.3,20.35,20.3,20.33,267200.0,15.2505,15.288,15.2505,15.273,267200.0
2009-08-20 10:20:00,20.33,20.34,20.3,20.34,298800.0,15.273,15.2805,15.2505,15.2805,298800.0
2009-08-20 10:25:00,20.33,20.34,20.31,20.34,132300.0,15.273,15.2805,15.258,15.2805,132300.0
2009-08-20 10:30:00,20.35,20.39,20.32,20.38,297000.0,15.288,15.3181,15.2655,15.3106,297000.0
2009-08-20 10:35:00,20.39,20.4,20.37,20.38,148400.0,15.3181,15.3256,15.3031,15.3106,148400.0
2009-08-20 10:40:00,20.38,20.45,20.36,20.44,267100.0,15.3106,15.3632,15.2956,15.3557,267100.0
2009-08-20 10:45:00,20.45,20.45,20.42,20.43,359200.0,15.3632,15.3632,15.3406,15.3481,359200.0
2009-08-20 10:50:00,20.42,20.43,20.36,20.41,140800.0,15.3406,15.3481,15.2956,15.3331,140800.0
2009-08-20 10:55:00,20.41,20.42,20.36,20.36,86400.0,15.3331,15.3406,15.2956,15.2956,86400.0
2009-08-20 11:00:00,20.35,20.36,20.3,20.33,257000.0,15.288,15.2956,15.2505,15.273,257000.0
2009-08-20 11:05:00,20.32,20.33,20.26,20.31,181700.0,15.2655,15.273,15.2204,15.258,181700.0
2009-08-20 11:10:00,20.31,20.33,20.29,20.29,217000.0,15.258,15.273,15.243,15.243,217000.0
2009-08-20 11:15:00,20.3,20.3,20.22,20.23,154800.0,15.2505,15.2505,15.1904,15.1979,154800.0
2009-08-20 11:20:00,20.22,20.24,20.21,20.21,206500.0,15.1904,15.2054,15.1829,15.1829,206500.0
2009-08-20 11:25:00,20.21,20.22,20.2,20.21,88400.0,15.1829,15.1904,15.1753,15.1829,88400.0
2009-08-20 11:30:00,20.21,20.22,20.2,20.2,251400.0,15.1829,15.1904,15.1753,15.1753,251400.0
2009-08-20 11:35:00,20.2,20.25,20.17,20.24,168700.0,15.1753,15.2129,15.1528,15.2054,168700.0
2009-08-20 11:40:00,20.25,20.27,20.23,20.27,91300.0,15.2129,15.2279,15.1979,15.2279,91300.0
2009-08-20 11:45:00,20.27,20.27,20.23,20.24,170100.0,15.2279,15.2279,15.1979,15.2054,170100.0
2009-08-20 11:50:00,20.24,20.29,20.23,20.28,103300.0,15.2054,15.243,15.1979,15.2355,103300.0
2009-08-20 11:55:00,20.29,20.3,20.25,20.26,104600.0,15.243,15.2505,15.2129,15.2204,104600.0
2009-08-20 12:00:00,20.26,20.27,20.22,20.23,104100.0,15.2204,15.2279,15.1904,15.1979,104100.0
2009-08-20 12:05:00,20.23,20.24,20.22,20.23,50400.0,15.1979,15.2054,15.1904,15.1979,50400.0
2009-08-20 12:10:00,20.23,20.26,20.2,20.25,125600.0,15.1979,15.2204,15.1753,15.2129,125600.0
2009-08-20 12:15:00,20.25,20.28,20.23,20.26,121100.0,15.2129,15.2355,15.1979,15.2204,121100.0
2009-08-20 12:20:00,20.26,20.27,20.23,20.27,102900.0,15.2204,15.2279,15.1979,15.2279,102900.0
2009-08-20 12:25:00,20.26,20.3,20.25,20.3,119600.0,15.2204,15.2505,15.2129,15.2505,119600.0
2009-08-20 12:30:00,20.29,20.31,20.27,20.29,118400.0,15.243,15.258,15.2279,15.243,118400.0
2009-08-20 12:35:00,20.29,20.29,20.26,20.28,60000.0,15.243,15.243,15.2204,15.2355,60000.0
2009-08-20 12:40:00,20.28,20.32,20.26,20.3,177100.0,15.2355,15.2655,15.2204,15.2505,177100.0
2009-08-20 12:45:00,20.3,20.33,20.29,20.33,106000.0,15.2505,15.273,15.243,15.273,106000.0
2009-08-20 12:50:00,20.33,20.38,20.32,20.36,271600.0,15.273,15.3106,15.2655,15.2956,271600.0
2009-08-20 12:55:00,20.36,20.36,20.28,20.3,139700.0,15.2956,15.2956,15.2355,15.2505,139700.0
2009-08-20 13:00:00,20.3,20.3,20.27,20.27,104200.0,15.2505,15.2505,15.2279,15.2279,104200.0
2009-08-20 13:05:00,20.28,20.3,20.27,20.29,135000.0,15.2355,15.2505,15.2279,15.243,135000.0
2009-08-20 13:10:00,20.29,20.3,20.27,20.27,235000.0,15.243,15.2505,15.2279,15.2279,235000.0
2009-08-20 13:15:00,20.27,20.28,20.25,20.27,172900.0,15.2279,15.2355,15.2129,15.2279,172900.0
2009-08-20 13:20:00,20.26,20.27,20.25,20.26,64800.0,15.2204,15.2279,15.2129,15.2204,64800.0
2009-08-20 13:25:00,20.26,20.29,20.25,20.29,88500.0,15.2204,15.243,15.2129,15.243,88500.0
2009-08-20 13:30:00,20.28,20.29,20.27,20.28,82200.0,15.2355,15.243,15.2279,15.2355,82200.0
2009-08-20 13:35:00,20.28,20.29,20.23,20.23,112300.0,15.2355,15.243,15.1979,15.1979,112300.0
2009-08-20 13:40:00,20.23,20.24,20.18,20.24,250200.0,15.1979,15.2054,15.1603,15.2054,250200.0
2009-08-20 13:45:00,20.23,20.24,20.2,20.24,142400.0,15.1979,15.2054,15.1753,15.2054,142400.0
2009-08-20 13:50:00,20.24,20.26,20.24,20.25,137800.0,15.2054,15.2204,15.2054,15.2129,137800.0
2009-08-20 13:55:00,20.25,20.27,20.23,20.26,119500.0,15.2129,15.2279,15.1979,15.2204,119500.0
2009-08-20 14:00:00,20.25,20.26,20.22,20.26,144000.0,15.2129,15.2204,15.1904,15.2204,144000.0
2009-08-20 14:05:00,20.25,20.26,20.23,20.25,112400.0,15.2129,15.2204,15.1979,15.2129,112400.0
2009-08-20 14:10:00,20.25,20.26,20.24,20.24,118200.0,15.2129,15.2204,15.2054,15.2054,118200.0
2009-08-20 14:15:00,20.23,20.26,20.22,20.25,189000.0,15.1979,15.2204,15.1904,15.2129,189000.0
2009-08-20 14:20:00,20.24,20.29,20.24,20.28,512400.0,15.2054,15.243,15.2054,15.2355,512400.0
2009-08-20 14:25:00,20.28,20.31,20.28,20.29,102200.0,15.2355,15.258,15.2355,15.243,102200.0
2009-08-20 14:30:00,20.29,20.32,20.29,20.31,157400.0,15.243,15.2655,15.243,15.258,157400.0
2009-08-20 14:35:00,20.31,20.37,20.31,20.36,384600.0,15.258,15.3031,15.258,15.2956,384600.0
2009-08-20 14:40:00,20.35,20.36,20.3,20.3,165400.0,15.288,15.2956,15.2505,15.2505,165400.0
2009-08-20 14:45:00,20.3,20.33,20.29,20.33,147700.0,15.2505,15.273,15.243,15.273,147700.0
2009-08-20 14:50:00,20.33,20.36,20.32,20.35,208300.0,15.273,15.2956,15.2655,15.288,208300.0
2009-08-20 14:55:00,20.34,20.35,20.32,20.34,130400.0,15.2805,15.288,15.2655,15.2805,130400.0
2009-08-20 15:00:00,20.35,20.39,20.34,20.39,213800.0,15.288,15.3181,15.2805,15.3181,213800.0
2009-08-20 15:05:00,20.38,20.42,20.37,20.41,226200.0,15.3106,15.3406,15.3031,15.3331,226200.0
2009-08-20 15:10:00,20.41,20.43,20.37,20.38,218600.0,15.3331,15.3481,15.3031,15.3106,218600.0
2009-08-20 15:15:00,20.38,20.43,20.37,20.42,195200.0,15.3106,15.3481,15.3031,15.3406,195200.0
2009-08-20 15:20:00,20.42,20.44,20.42,20.42,134600.0,15.3406,15.3557,15.3406,15.3406,134600.0
2009-08-20 15:25:00,20.43,20.45,20.42,20.44,181800.0,15.3481,15.3632,15.3406,15.3557,181800.0
2009-08-20 15:30:00,20.44,20.47,20.41,20.43,440600.0,15.3557,15.3782,15.3331,15.3481,440600.0
2009-08-20 15:35:00,20.43,20.43,20.41,20.41,134600.0,15.3481,15.3481,15.3331,15.3331,134600.0
2009-08-20 15:40:00,20.42,20.44,20.41,20.42,346000.0,15.3406,15.3557,15.3331,15.3406,346000.0
2009-08-20 15:45:00,20.42,20.43,20.38,20.38,361300.0,15.3406,15.3481,15.3106,15.3106,361300.0
2009-08-20 15:50:00,20.38,20.41,20.38,20.4,276600.0,15.3106,15.3331,15.3106,15.3256,276600.0
2009-08-20 15:55:00,20.4,20.4,20.39,20.4,385700.0,15.3256,15.3256,15.3181,15.3256,385700.0
2009-08-21 09:30:00,20.52,20.67,20.5,20.6,1429100.0,15.4158,15.5284,15.4007,15.4759,1429100.0
2009-08-21 09:35:00,20.59,20.61,20.49,20.55,226100.0,15.4683,15.4834,15.3932,15.4383,226100.0
2009-08-21 09:40:00,20.57,20.62,20.54,20.57,130300.0,15.4533,15.4909,15.4308,15.4533,130300.0
2009-08-21 09:45:00,20.58,20.61,20.52,20.55,106100.0,15.4608,15.4834,15.4158,15.4383,106100.0
2009-08-21 09:50:00,20.55,20.55,20.49,20.5,136500.0,15.4383,15.4383,15.3932,15.4007,136500.0
2009-08-21 09:55:00,20.5,20.55,20.48,20.54,141600.0,15.4007,15.4383,15.3857,15.4308,141600.0
2009-08-21 10:00:00,20.54,20.72,20.53,20.72,532200.0,15.4308,15.566,15.4233,15.566,532200.0
2009-08-21 10:05:00,20.72,20.75,20.69,20.75,528100.0,15.566,15.5885,15.5435,15.5885,528100.0
2009-08-21 10:10:00,20.74,20.81,20.7,20.8,336200.0,15.581,15.6336,15.551,15.6261,336200.0
2009-08-21 10:15:00,20.81,20.92,20.8,20.88,371200.0,15.6336,15.7163,15.6261,15.6862,371200.0
2009-08-21 10:20:00,20.88,20.9,20.85,20.88,216800.0,15.6862,15.7012,15.6637,15.6862,216800.0
2009-08-21 10:25:00,20.87,20.89,20.85,20.86,184000.0,15.6787,15.6937,15.6637,15.6712,184000.0
2009-08-21 10:30:00,20.87,20.96,20.87,20.96,325100.0,15.6787,15.7463,15.6787,15.7463,325100.0
2009-08-21 10:35:00,20.95,20.99,20.9,20.98,527300.0,15.7388,15.7688,15.7012,15.7613,527300.0
2009-08-21 10:40:00,20.98,21.0,20.97,20.98,177100.0,15.7613,15.7764,15.7538,15.7613,177100.0
2009-08-21 10:45:00,20.98,20.99,20.94,20.98,385000.0,15.7613,15.7688,15.7313,15.7613,385000.0
2009-08-21 10:50:00,20.98,20.99,20.91,20.95,475800.0,15.7613,15.7688,15.7087,15.7388,475800.0
2009-08-21 10:55:00,20.94,20.95,20.92,20.92,271400.0,15.7313,15.7388,15.7163,15.7163,271400.0
2009-08-21 11:00:00,20.93,20.95,20.91,20.94,268700.0,15.7238,15.7388,15.7087,15.7313,268700.0
2009-08-21 11:05:00,20.93,20.94,20.87,20.88,139300.0,15.7238,15.7313,15.6787,15.6862,139300.0
2009-08-21 11:10:00,20.88,20.89,20.87,20.89,85000.0,15.6862,15.6937,15.6787,15.6937,85000.0
2009-08-21 11:15:00,20.89,20.96,20.88,20.95,103800.0,15.6937,15.7463,15.6862,15.7388,103800.0
2009-08-21 11:20:00,20.95,20.97,20.93,20.97,126700.0,15.7388,15.7538,15.7238,15.7538,126700.0
2009-08-21 11:25:00,20.97,20.98,20.93,20.95,163400.0,15.7538,15.7613,15.7238,15.7388,163400.0
2009-08-21 11:30:00,20.95,21.02,20.95,21.02,253400.0,15.7388,15.7914,15.7388,15.7914,253400.0
2009-08-21 11:35:00,21.02,21.03,20.98,21.0,113700.0,15.7914,15.7989,15.7613,15.7764,113700.0
2009-08-21 11:40:00,21.0,21.02,20.98,21.0,103000.0,15.7764,15.7914,15.7613,15.7764,103000.0
2009-08-21 11:45:00,21.01,21.04,20.99,21.03,124400.0,15.7839,15.8064,15.7688,15.7989,124400.0
2009-08-21 11:50:00,21.04,21.05,20.95,20.96,200000.0,15.8064,15.8139,15.7388,15.7463,200000.0
2009-08-21 11:55:00,20.96,20.98,20.94,20.97,280700.0,15.7463,15.7613,15.7313,15.7538,280700.0
2009-08-21 12:00:00,20.96,21.01,20.94,21.01,118200.0,15.7463,15.7839,15.7313,15.7839,118200.0
2009-08-21 12:05:00,21.0,21.02,20.99,21.0,132400.0,15.7764,15.7914,15.7688,15.7764,132400.0
2009-08-21 12:10:00,21.0,21.04,20.99,21.04,84100.0,15.7764,15.8064,15.7688,15.8064,84100.0
2009-08-21 12:15:00,21.03,21.08,21.03,21.07,147900.0,15.7989,15.8365,15.7989,15.8289,147900.0
2009-08-21 12:20:00,21.08,21.08,21.03,21.04,123400.0,15.8365,15.8365,15.7989,15.8064,123400.0
2009-08-21 12:25:00,21.04,21.08,21.04,21.06,80400.0,15.8064,15.8365,15.8064,15.8214,80400.0
2009-08-21 12:30:00,21.06,21.11,21.06,21.09,369300.0,15.8214,15.859,15.8214,15.844,369300.0
2009-08-21 12:35:00,21.1,21.1,21.07,21.08,89600.0,15.8515,15.8515,15.8289,15.8365,89600.0
2009-08-21 12:40:00,21.08,21.08,21.07,21.07,137600.0,15.8365,15.8365,15.8289,15.8289,137600.0
2009-08-21 12:45:00,21.08,21.11,21.07,21.11,70600.0,15.8365,15.859,15.8289,15.859,70600.0
2009-08-21 12:50:00,21.11,21.13,21.1,21.13,100700.0,15.859,15.874,15.8515,15.874,100700.0
2009-08-21 12:55:00,21.13,21.14,21.1,21.1,115800.0,15.874,15.8815,15.8515,15.8515,115800.0
2009-08-21 13:00:00,21.11,21.13,21.08,21.08,206800.0,15.859,15.874,15.8365,15.8365,206800.0
2009-08-21 13:05:00,21.08,21.09,21.06,21.07,110200.0,15.8365,15.844,15.8214,15.8289,110200.0
2009-08-21 13:10:00,21.07,21.08,21.05,21.05,81000.0,15.8289,15.8365,15.8139,15.8139,81000.0
2009-08-21 13:15:00,21.06,21.08,21.05,21.06,78200.0,15.8214,15.8365,15.8139,15.8214,78200.0
2009-08-21 13:20:00,21.06,21.08,21.05,21.06,73100.0,15.8214,15.8365,15.8139,15.8214,73100.0
2009-08-21 13:25:00,21.05,21.07,21.04,21.06,114200.0,15.8139,15.8289,15.8064,15.8214,114200.0
2009-08-21 13:30:00,21.06,21.06,21.02,21.02,75700.0,15.8214,15.8214,15.7914,15.7914,75700.0
2009-08-21 13:35:00,21.02,21.03,21.01,21.01,94900.0,15.7914,15.7989,15.7839,15.7839,94900.0
2009-08-21 13:40:00,21.01,21.02,20.98,20.99,103100.0,15.7839,15.7914,15.7613,15.7688,103100.0
2009-08-21 13:45:00,20.99,20.99,20.96,20.96,102200.0,15.7688,15.7688,15.7463,15.7463,102200.0
2009-08-21 13:50:00,20.97,20.97,20.96,20.96,46700.0,15.7538,15.7538,15.7463,15.7463,46700.0
2009-08-21 13:55:00,20.97,20.97,20.96,20.96,57400.0,15.7538,15.7538,15.7463,15.7463,57400.0
2009-08-21 14:00:00,20.97,20.97,20.95,20.97,180200.0,15.7538,15.7538,15.7388,15.7538,180200.0
2009-08-21 14:05:00,20.97,20.99,20.97,20.97,104700.0,15.7538,15.7688,15.7538,15.7538,104700.0
2009-08-21 14:10:00,20.98,21.02,20.98,21.01,164600.0,15.7613,15.7914,15.7613,15.7839,164600.0
2009-08-21 14:15:00,21.01,21.02,21.0,21.0,94300.0,15.7839,15.7914,15.7764,15.7764,94300.0
2009-08-21 14:20:00,21.01,21.02,21.0,21.01,69700.0,15.7839,15.7914,15.7764,15.7839,69700.0
2009-08-21 14:25:00,21.01,21.02,21.01,21.01,47200.0,15.7839,15.7914,15.7839,15.7839,47200.0
2009-08-21 14:30:00,21.01,21.06,21.01,21.05,142300.0,15.7839,15.8214,15.7839,15.8139,142300.0
2009-08-21 14:35:00,21.04,21.05,21.04,21.05,61300.0,15.8064,15.8139,15.8064,15.8139,61300.0
2009-08-21 14:40:00,21.05,21.08,21.04,21.07,350400.0,15.8139,15.8365,15.8064,15.8289,350400.0
2009-08-21 14:45:00,21.07,21.11,21.07,21.11,254700.0,15.8289,15.859,15.8289,15.859,254700.0
2009-08-21 14:50:00,21.1,21.13,21.1,21.1,137100.0,15.8515,15.874,15.8515,15.8515,137100.0
2009-08-21 14:55:00,21.11,21.14,21.1,21.13,140400.0,15.859,15.8815,15.8515,15.874,140400.0
2009-08-21 15:00:00,21.13,21.14,21.1,21.12,179000.0,15.874,15.8815,15.8515,15.8665,179000.0
2009-08-21 15:05:00,21.12,21.14,21.11,21.11,122400.0,15.8665,15.8815,15.859,15.859,122400.0
2009-08-21 15:10:00,21.11,21.13,21.1,21.12,136700.0,15.859,15.874,15.8515,15.8665,136700.0
2009-08-21 15:15:00,21.12,21.15,21.11,21.13,214700.0,15.8665,15.889,15.859,15.874,214700.0
2009-08-21 15:20:00,21.13,21.14,21.11,21.13,187500.0,15.874,15.8815,15.859,15.874,187500.0
2009-08-21 15:25:00,21.14,21.14,21.1,21.1,128800.0,15.8815,15.8815,15.8515,15.8515,128800.0
2009-08-21 15:30:00,21.11,21.12,21.08,21.1,346900.0,15.859,15.8665,15.8365,15.8515,346900.0
2009-08-21 15:35:00,21.1,21.11,21.1,21.11,131500.0,15.8515,15.859,15.8515,15.859,131500.0
2009-08-21 15:40:00,21.11,21.13,21.1,21.11,443900.0,15.859,15.874,15.8515,15.859,443900.0
2009-08-21 15:45:00,21.12,21.18,21.11,21.17,580500.0,15.8665,15.9116,15.859,15.9041,580500.0
2009-08-21 15:50:00,21.18,21.22,21.15,21.21,756300.0,15.9116,15.9416,15.889,15.9341,756300.0
2009-08-21 15:55:00,21.21,21.22,21.12,21.13,832200.0,15.9341,15.9416,15.8665,15.874,832200.0
2009-08-24 09:30:00,21.2,21.28,21.15,21.26,319300.0,15.9266,15.9867,15.889,15.9717,319300.0
2009-08-24 09:35:00,21.26,21.42,21.19,21.34,418900.0,15.9717,16.0919,15.9191,16.0318,418900.0
2009-08-24 09:40:00,21.33,21.33,21.24,21.25,291100.0,16.0243,16.0243,15.9567,15.9642,291100.0
2009-08-24 09:45:00,21.24,21.26,21.07,21.08,370000.0,15.9567,15.9717,15.8289,15.8365,370000.0
2009-08-24 09:50:00,21.08,21.12,21.0,21.01,428900.0,15.8365,15.8665,15.7764,15.7839,428900.0
2009-08-24 09:55:00,21.02,21.16,21.01,21.11,294500.0,15.7914,15.8966,15.7839,15.859,294500.0
2009-08-24 10:00:00,21.12,21.19,21.11,21.11,209200.0,15.8665,15.9191,15.859,15.859,209200.0
2009-08-24 10:05:00,21.11,21.19,21.08,21.17,159700.0,15.859,15.9191,15.8365,15.9041,159700.0
2009-08-24 10:10:00,21.17,21.21,21.15,21.17,193000.0,15.9041,15.9341,15.889,15.9041,193000.0
2009-08-24 10:15:00,21.17,21.22,21.17,21.21,105500.0,15.9041,15.9416,15.9041,15.9341,105500.0
2009-08-24 10:20:00,21.2,21.24,21.19,21.23,120800.0,15.9266,15.9567,15.9191,15.9491,120800.0
2009-08-24 10:25:00,21.23,21.27,21.2,21.23,215700.0,15.9491,15.9792,15.9266,15.9491,215700.0
2009-08-24 10:30:00,21.22,21.27,21.22,21.23,238100.0,15.9416,15.9792,15.9416,15.9491,238100.0
2009-08-24 10:35:00,21.24,21.25,21.2,21.22,198100.0,15.9567,15.9642,15.9266,15.9416,198100.0
2009-08-24 10:40:00,21.23,21.26,21.22,21.24,122900.0,15.9491,15.9717,15.9416,15.9567,122900.0
2009-08-24 10:45:00,21.24,21.26,21.23,21.25,146500.0,15.9567,15.9717,15.9491,15.9642,146500.0
2009-08-24 10:50:00,21.25,21.28,21.24,21.26,140100.0,15.9642,15.9867,15.9567,15.9717,140100.0
2009-08-24 10:55:00,21.25,21.28,21.25,21.27,74200.0,15.9642,15.9867,15.9642,15.9792,74200.0
2009-08-24 11:00:00,21.27,21.34,21.25,21.32,321500.0,15.9792,16.0318,15.9642,16.0168,321500.0
2009-08-24 11:05:00,21.32,21.34,21.27,21.28,102300.0,16.0168,16.0318,15.9792,15.9867,102300.0
2009-08-24 11:10:00,21.28,21.28,21.2,21.2,139100.0,15.9867,15.9867,15.9266,15.9266,139100.0
2009-08-24 11:15:00,21.2,21.21,21.15,21.16,101200.0,15.9266,15.9341,15.889,15.8966,101200.0
2009-08-24 11:20:00,21.15,21.21,21.15,21.2,72900.0,15.889,15.9341,15.889,15.9266,72900.0
2009-08-24 11:25:00,21.2,21.22,21.16,21.18,86700.0,15.9266,15.9416,15.8966,15.9116,86700.0
2009-08-24 11:30:00,21.17,21.19,21.16,21.16,106500.0,15.9041,15.9191,15.8966,15.8966,106500.0
2009-08-24 11:35:00,21.16,21.17,21.09,21.1,304300.0,15.8966,15.9041,15.844,15.8515,304300.0
2009-08-24 11:40:00,21.1,21.12,21.09,21.1,128000.0,15.8515,15.8665,15.844,15.8515,128000.0
2009-08-24 11:45:00,21.09,21.1,21.07,21.08,42600.0,15.844,15.8515,15.8289,15.8365,42600.0
2009-08-24 11:50:00,21.07,21.08,21.03,21.04,113000.0,15.8289,15.8365,15.7989,15.8064,113000.0
2009-08-24 11:55:00,21.05,21.05,21.01,21.02,120800.0,15.8139,15.8139,15.7839,15.7914,120800.0
2009-08-24 12:00:00,21.02,21.08,21.02,21.08,86000.0,15.7914,15.8365,15.7914,15.8365,86000.0
2009-08-24 12:05:00,21.08,21.09,21.03,21.03,80700.0,15.8365,15.844,15.7989,15.7989,80700.0
2009-08-24 12:10:00,21.03,21.04,21.03,21.03,62300.0,15.7989,15.8064,15.7989,15.7989,62300.0
2009-08-24 12:15:00,21.04,21.04,21.01,21.04,101800.0,15.8064,15.8064,15.7839,15.8064,101800.0
2009-08-24 12:20:00,21.03,21.08,21.03,21.07,77200.0,15.7989,15.8365,15.7989,15.8289,77200.0
2009-08-24 12:25:00,21.08,21.09,21.05,21.07,35600.0,15.8365,15.844,15.8139,15.8289,35600.0
2009-08-24 12:30:00,21.06,21.07,21.04,21.05,41500.0,15.8214,15.8289,15.8064,15.8139,41500.0
2009-08-24 12:35:00,21.04,21.09,21.04,21.09,47500.0,15.8064,15.844,15.8064,15.844,47500.0
2009-08-24 12:40:00,21.08,21.11,21.08,21.1,102400.0,15.8365,15.859,15.8365,15.8515,102400.0
2009-08-24 12:45:00,21.1,21.1,21.06,21.08,76600.0,15.8515,15.8515,15.8214,15.8365,76600.0
2009-08-24 12:50:00,21.08,21.11,21.07,21.11,70600.0,15.8365,15.859,15.8289,15.859,70600.0
2009-08-24 12:55:00,21.12,21.13,21.11,21.11,72800.0,15.8665,15.874,15.859,15.859,72800.0
2009-08-24 13:00:00,21.12,21.12,21.08,21.11,178200.0,15.8665,15.8665,15.8365,15.859,178200.0
2009-08-24 13:05:00,21.11,21.11,21.04,21.06,111300.0,15.859,15.859,15.8064,15.8214,111300.0
2009-08-24 13:10:00,21.06,21.09,21.04,21.05,202000.0,15.8214,15.844,15.8064,15.8139,202000.0
2009-08-24 13:15:00,21.05,21.07,21.04,21.05,174700.0,15.8139,15.8289,15.8064,15.8139,174700.0
2009-08-24 13:20:00,21.07,21.07,21.0,21.01,214700.0,15.8289,15.8289,15.7764,15.7839,214700.0
2009-08-24 13:25:00,21.0,21.03,20.97,20.98,156000.0,15.7764,15.7989,15.7538,15.7613,156000.0
2009-08-24 13:30:00,20.97,21.01,20.97,21.0,58100.0,15.7538,15.7839,15.7538,15.7764,58100.0
2009-08-24 13:35:00,21.01,21.02,21.0,21.02,58200.0,15.7839,15.7914,15.7764,15.7914,58200.0
2009-08-24 13:40:00,21.01,21.04,21.0,21.01,134700.0,15.7839,15.8064,15.7764,15.7839,134700.0
2009-08-24 13:45:00,21.01,21.03,21.0,21.0,98300.0,15.7839,15.7989,15.7764,15.7764,98300.0
2009-08-24 13:50:00,21.0,21.01,21.0,21.0,12500.0,15.7764,15.7839,15.7764,15.7764,12500.0
2009-08-24 13:55:00,21.0,21.01,20.99,21.0,89900.0,15.7764,15.7839,15.7688,15.7764,89900.0
2009-08-24 14:00:00,21.0,21.01,20.96,20.97,140000.0,15.7764,15.7839,15.7463,15.7538,140000.0
2009-08-24 14:05:00,20.98,20.98,20.96,20.97,79700.0,15.7613,15.7613,15.7463,15.7538,79700.0
2009-08-24 14:10:00,20.97,20.99,20.96,20.99,32500.0,15.7538,15.7688,15.7463,15.7688,32500.0
2009-08-24 14:15:00,20.98,21.0,20.97,20.97,101700.0,15.7613,15.7764,15.7538,15.7538,101700.0
2009-08-24 14:20:00,20.98,20.98,20.95,20.95,33500.0,15.7613,15.7613,15.7388,15.7388,33500.0
2009-08-24 14:25:00,20.95,20.97,20.92,20.93,179700.0,15.7388,15.7538,15.7163,15.7238,179700.0
2009-08-24 14:30:00,20.93,20.94,20.89,20.89,74900.0,15.7238,15.7313,15.6937,15.6937,74900.0
2009-08-24 14:35:00,20.9,20.91,20.88,20.9,106100.0,15.7012,15.7087,15.6862,15.7012,106100.0
2009-08-24 14:40:00,20.89,20.91,20.86,20.86,248600.0,15.6937,15.7087,15.6712,15.6712,248600.0
2009-08-24 14:45:00,20.86,20.87,20.83,20.85,99300.0,15.6712,15.6787,15.6486,15.6637,99300.0
2009-08-24 14:50:00,20.85,20.88,20.84,20.85,163400.0,15.6637,15.6862,15.6562,15.6637,163400.0
2009-08-24 14:55:00,20.84,20.85,20.84,20.85,32100.0,15.6562,15.6637,15.6562,15.6637,32100.0
2009-08-24 15:00:00,20.85,20.85,20.79,20.82,224000.0,15.6637,15.6637,15.6186,15.6411,224000.0
2009-08-24 15:05:00,20.82,20.83,20.74,20.75,225000.0,15.6411,15.6486,15.581,15.5885,225000.0
2009-08-24 15:10:00,20.75,20.79,20.75,20.77,153200.0,15.5885,15.6186,15.5885,15.6036,153200.0
2009-08-24 15:15:00,20.78,20.8,20.73,20.74,223700.0,15.6111,15.6261,15.5735,15.581,223700.0
2009-08-24 15:20:00,20.73,20.75,20.71,20.73,129400.0,15.5735,15.5885,15.5585,15.5735,129400.0
2009-08-24 15:25:00,20.73,20.76,20.72,20.75,430000.0,15.5735,15.5961,15.566,15.5885,430000.0
2009-08-24 15:30:00,20.75,20.77,20.71,20.75,667700.0,15.5885,15.6036,15.5585,15.5885,667700.0
2009-08-24 15:35:00,20.75,20.76,20.73,20.74,162200.0,15.5885,15.5961,15.5735,15.581,162200.0
2009-08-24 15:40:00,20.73,20.75,20.67,20.69,240800.0,15.5735,15.5885,15.5284,15.5435,240800.0
2009-08-24 15:45:00,20.68,20.75,20.66,20.73,346700.0,15.536,15.5885,15.5209,15.5735,346700.0
2009-08-24 15:50:00,20.73,20.76,20.72,20.74,278300.0,15.5735,15.5961,15.566,15.581,278300.0
2009-08-24 15:55:00,20.73,20.76,20.71,20.75,551100.0,15.5735,15.5961,15.5585,15.5885,551100.0
2009-08-25 09:30:00,21.12,21.19,20.9,21.0,1156000.0,15.8665,15.9191,15.7012,15.7764,1156000.0
2009-08-25 09:35:00,20.99,21.01,20.81,20.94,567700.0,15.7688,15.7839,15.6336,15.7313,567700.0
2009-08-25 09:40:00,20.93,21.02,20.91,21.0,627400.0,15.7238,15.7914,15.7087,15.7764,627400.0
2009-08-25 09:45:00,21.0,21.01,20.9,20.95,452800.0,15.7764,15.7839,15.7012,15.7388,452800.0
2009-08-25 09:50:00,20.94,21.0,20.93,20.98,508200.0,15.7313,15.7764,15.7238,15.7613,508200.0
2009-08-25 09:55:00,20.98,21.05,20.95,21.0,1535100.0,15.7613,15.8139,15.7388,15.7764,1535100.0
2009-08-25 10:00:00,21.0,21.24,20.99,21.07,1820700.0,15.7764,15.9567,15.7688,15.8289,1820700.0
2009-08-25 10:05:00,21.08,21.13,21.05,21.11,1220000.0,15.8365,15.874,15.8139,15.859,1220000.0
2009-08-25 10:10:00,21.1,21.14,21.05,21.07,1225300.0,15.8515,15.8815,15.8139,15.8289,1225300.0
2009-08-25 10:15:00,21.07,21.11,20.93,20.96,537200.0,15.8289,15.859,15.7238,15.7463,537200.0
2009-08-25 10:20:00,20.97,21.02,20.95,20.98,568900.0,15.7538,15.7914,15.7388,15.7613,568900.0
2009-08-25 10:25:00,20.98,20.99,20.87,20.91,398500.0,15.7613,15.7688,15.6787,15.7087,398500.0
2009-08-25 10:30:00,20.91,20.96,20.88,20.95,279100.0,15.7087,15.7463,15.6862,15.7388,279100.0
2009-08-25 10:35:00,20.95,20.97,20.92,20.95,597700.0,15.7388,15.7538,15.7163,15.7388,597700.0
2009-08-25 10:40:00,20.95,20.96,20.92,20.92,352000.0,15.7388,15.7463,15.7163,15.7163,352000.0
2009-08-25 10:45:00,20.93,20.93,20.9,20.91,371000.0,15.7238,15.7238,15.7012,15.7087,371000.0
2009-08-25 10:50:00,20.91,20.95,20.9,20.95,300800.0,15.7087,15.7388,15.7012,15.7388,300800.0
2009-08-25 10:55:00,20.95,21.01,20.94,21.0,277100.0,15.7388,15.7839,15.7313,15.7764,277100.0
2009-08-25 11:00:00,21.0,21.01,20.99,21.0,325000.0,15.7764,15.7839,15.7688,15.7764,325000.0
2009-08-25 11:05:00,21.0,21.01,20.99,20.99,453200.0,15.7764,15.7839,15.7688,15.7688,453200.0
2009-08-25 11:10:00,20.99,21.02,20.99,20.99,287900.0,15.7688,15.7914,15.7688,15.7688,287900.0
2009-08-25 11:15:00,20.99,21.0,20.97,20.97,191700.0,15.7688,15.7764,15.7538,15.7538,191700.0
2009-08-25 11:20:00,20.98,21.0,20.96,20.99,219700.0,15.7613,15.7764,15.7463,15.7688,219700.0
2009-08-25 11:25:00,21.0,21.01,20.99,21.0,435000.0,15.7764,15.7839,15.7688,15.7764,435000.0
2009-08-25 11:30:00,21.0,21.0,20.99,21.0,162100.0,15.7764,15.7764,15.7688,15.7764,162100.0
2009-08-25 11:35:00,21.0,21.0,20.94,20.97,706700.0,15.7764,15.7764,15.7313,15.7538,706700.0
2009-08-25 11:40:00,20.98,21.01,20.97,20.99,428700.0,15.7613,15.7839,15.7538,15.7688,428700.0
2009-08-25 11:45:00,20.98,21.0,20.97,21.0,325400.0,15.7613,15.7764,15.7538,15.7764,325400.0
2009-08-25 11:50:00,21.0,21.0,20.99,21.0,114600.0,15.7764,15.7764,15.7688,15.7764,114600.0
2009-08-25 11:55:00,21.0,21.0,20.99,21.0,131200.0,15.7764,15.7764,15.7688,15.7764,131200.0
2009-08-25 12:00:00,20.99,21.0,20.99,21.0,38700.0,15.7688,15.7764,15.7688,15.7764,38700.0
2009-08-25 12:05:00,20.99,21.05,20.99,21.05,413300.0,15.7688,15.8139,15.7688,15.8139,413300.0
2009-08-25 12:10:00,21.05,21.05,21.01,21.02,135700.0,15.8139,15.8139,15.7839,15.7914,135700.0
2009-08-25 12:15:00,21.01,21.03,21.0,21.01,224400.0,15.7839,15.7989,15.7764,15.7839,224400.0
2009-08-25 12:20:00,21.0,21.01,20.99,21.0,328200.0,15.7764,15.7839,15.7688,15.7764,328200.0
2009-08-25 12:25:00,21.01,21.01,21.0,21.0,494800.0,15.7839,15.7839,15.7764,15.7764,494800.0
2009-08-25 12:30:00,21.01,21.09,21.0,21.06,785100.0,15.7839,15.844,15.7764,15.8214,785100.0
2009-08-25 12:35:00,21.05,21.06,21.04,21.06,180300.0,15.8139,15.8214,15.8064,15.8214,180300.0
2009-08-25 12:40:00,21.05,21.06,21.02,21.03,204900.0,15.8139,15.8214,15.7914,15.7989,204900.0
2009-08-25 12:45:00,21.03,21.06,21.03,21.05,161400.0,15.7989,15.8214,15.7989,15.8139,161400.0
2009-08-25 12:50:00,21.05,21.05,21.04,21.04,176800.0,15.8139,15.8139,15.8064,15.8064,176800.0
2009-08-25 12:55:00,21.04,21.05,21.01,21.02,84000.0,15.8064,15.8139,15.7839,15.7914,84000.0
2009-08-25 13:00:00,21.01,21.02,21.01,21.01,172800.0,15.7839,15.7914,15.7839,15.7839,172800.0
2009-08-25 13:05:00,21.02,21.02,20.97,21.0,409900.0,15.7914,15.7914,15.7538,15.7764,409900.0
2009-08-25 13:10:00,21.0,21.0,20.99,21.0,178800.0,15.7764,15.7764,15.7688,15.7764,178800.0
2009-08-25 13:15:00,21.0,21.01,20.99,20.99,246700.0,15.7764,15.7839,15.7688,15.7688,246700.0
2009-08-25 13:20:00,21.0,21.0,20.95,21.0,397400.0,15.7764,15.7764,15.7388,15.7764,397400.0
2009-08-25 13:25:00,21.0,21.0,20.95,20.98,224300.0,15.7764,15.7764,15.7388,15.7613,224300.0
2009-08-25 13:30:00,20.97,21.0,20.97,21.0,1089400.0,15.7538,15.7764,15.7538,15.7764,1089400.0
2009-08-25 13:35:00,21.0,21.04,20.99,20.99,582000.0,15.7764,15.8064,15.7688,15.7688,582000.0
2009-08-25 13:40:00,21.0,21.03,20.99,21.0,710900.0,15.7764,15.7989,15.7688,15.7764,710900.0
2009-08-25 13:45:00,20.99,21.0,20.95,20.99,90000.0,15.7688,15.7764,15.7388,15.7688,90000.0
2009-08-25 13:50:00,20.98,20.99,20.98,20.98,50400.0,15.7613,15.7688,15.7613,15.7613,50400.0
2009-08-25 13:55:00,20.98,20.99,20.98,20.99,49300.0,15.7613,15.7688,15.7613,15.7688,49300.0
2009-08-25 14:00:00,20.99,21.0,20.94,20.99,286700.0,15.7688,15.7764,15.7313,15.7688,286700.0
2009-08-25 14:05:00,20.98,21.01,20.98,21.0,253400.0,15.7613,15.7839,15.7613,15.7764,253400.0
2009-08-25 14:10:00,21.0,21.0,20.99,20.99,93400.0,15.7764,15.7764,15.7688,15.7688,93400.0
2009-08-25 14:15:00,21.0,21.0,20.97,21.0,183300.0,15.7764,15.7764,15.7538,15.7764,183300.0
2009-08-25 14:20:00,20.99,21.0,20.97,21.0,136200.0,15.7688,15.7764,15.7538,15.7764,136200.0
2009-08-25 14:25:00,20.99,21.0,20.97,20.97,1112900.0,15.7688,15.7764,15.7538,15.7538,1112900.0
2009-08-25 14:30:00,20.97,20.98,20.97,20.97,45000.0,15.7538,15.7613,15.7538,15.7538,45000.0
2009-08-25 14:35:00,20.98,21.0,20.94,21.0,631900.0,15.7613,15.7764,15.7313,15.7764,631900.0
2009-08-25 14:40:00,21.0,21.0,20.96,20.99,287700.0,15.7764,15.7764,15.7463,15.7688,287700.0
2009-08-25 14:45:00,20.99,21.01,20.98,21.0,337900.0,15.7688,15.7839,15.7613,15.7764,337900.0
2009-08-25 14:50:00,21.0,21.01,20.99,21.0,654000.0,15.7764,15.7839,15.7688,15.7764,654000.0
2009-08-25 14:55:00,21.0,21.03,20.99,21.02,464900.0,15.7764,15.7989,15.7688,15.7914,464900.0
2009-08-25 15:00:00,21.03,21.03,20.99,21.01,524500.0,15.7989,15.7989,15.7688,15.7839,524500.0
2009-08-25 15:05:00,21.01,21.04,21.0,21.03,193100.0,15.7839,15.8064,15.7764,15.7989,193100.0
2009-08-25 15:10:00,21.04,21.08,21.03,21.07,333200.0,15.8064,15.8365,15.7989,15.8289,333200.0
2009-08-25 15:15:00,21.07,21.11,21.06,21.1,325900.0,15.8289,15.859,15.8214,15.8515,325900.0
2009-08-25 15:20:00,21.11,21.13,21.06,21.13,375800.0,15.859,15.874,15.8214,15.874,375800.0
2009-08-25 15:25:00,21.13,21.15,21.12,21.14,311800.0,15.874,15.889,15.8665,15.8815,311800.0
2009-08-25 15:30:00,21.14,21.14,21.08,21.08,347500.0,15.8815,15.8815,15.8365,15.8365,347500.0
2009-08-25 15:35:00,21.09,21.11,21.04,21.09,562300.0,15.844,15.859,15.8064,15.844,562300.0
2009-08-25 15:40:00,21.09,21.1,21.08,21.09,224000.0,15.844,15.8515,15.8365,15.844,224000.0
2009-08-25 15:45:00,21.09,21.1,21.08,21.09,282600.0,15.844,15.8515,15.8365,15.844,282600.0
2009-08-25 15:50:00,21.08,21.16,21.06,21.15,966800.0,15.8365,15.8966,15.8214,15.889,966800.0
2009-08-25 15:55:00,21.16,21.16,21.07,21.09,1039000.0,15.8966,15.8966,15.8289,15.844,1039000.0
2009-08-26 09:30:00,20.98,21.37,20.89,21.21,561700.0,15.7613,16.0543,15.6937,15.9341,561700.0
2009-08-26 09:35:00,21.21,21.26,21.18,21.26,217400.0,15.9341,15.9717,15.9116,15.9717,217400.0
2009-08-26 09:40:00,21.26,21.36,21.14,21.27,429400.0,15.9717,16.0468,15.8815,15.9792,429400.0
2009-08-26 09:45:00,21.27,21.31,21.24,21.3,279200.0,15.9792,16.0092,15.9567,16.0017,279200.0
2009-08-26 09:50:00,21.3,21.38,21.29,21.38,274900.0,16.0017,16.0618,15.9942,16.0618,274900.0
2009-08-26 09:55:00,21.38,21.57,21.38,21.54,541400.0,16.0618,16.2046,16.0618,16.182,541400.0
2009-08-26 10:00:00,21.55,21.72,21.53,21.69,743400.0,16.1895,16.3173,16.1745,16.2947,743400.0
2009-08-26 10:05:00,21.7,21.83,21.69,21.79,681600.0,16.3022,16.3999,16.2947,16.3698,681600.0
2009-08-26 10:10:00,21.79,21.86,21.71,21.85,487200.0,16.3698,16.4224,16.3097,16.4149,487200.0
2009-08-26 10:15:00,21.86,21.95,21.83,21.95,461100.0,16.4224,16.49,16.3999,16.49,461100.0
2009-08-26 10:20:00,21.95,21.96,21.78,21.79,488200.0,16.49,16.4976,16.3623,16.3698,488200.0
2009-08-26 10:25:00,21.79,21.8,21.73,21.76,236700.0,16.3698,16.3774,16.3248,16.3473,236700.0
2009-08-26 10:30:00,21.76,21.85,21.74,21.84,206800.0,16.3473,16.4149,16.3323,16.4074,206800.0
2009-08-26 10:35:00,21.84,21.88,21.8,21.84,208900.0,16.4074,16.4375,16.3774,16.4074,208900.0
2009-08-26 10:40:00,21.84,21.84,21.73,21.73,131600.0,16.4074,16.4074,16.3248,16.3248,131600.0
2009-08-26 10:45:00,21.73,21.79,21.69,21.7,302900.0,16.3248,16.3698,16.2947,16.3022,302900.0
2009-08-26 10:50:00,21.7,21.7,21.59,21.62,327900.0,16.3022,16.3022,16.2196,16.2421,327900.0
2009-08-26 10:55:00,21.62,21.68,21.6,21.64,158700.0,16.2421,16.2872,16.2271,16.2572,158700.0
2009-08-26 11:00:00,21.64,21.76,21.64,21.73,159400.0,16.2572,16.3473,16.2572,16.3248,159400.0
2009-08-26 11:05:00,21.74,21.74,21.59,21.6,134200.0,16.3323,16.3323,16.2196,16.2271,134200.0
2009-08-26 11:10:00,21.59,21.6,21.57,21.6,89800.0,16.2196,16.2271,16.2046,16.2271,89800.0
2009-08-26 11:15:00,21.59,21.63,21.57,21.6,276700.0,16.2196,16.2496,16.2046,16.2271,276700.0
2009-08-26 11:20:00,21.61,21.65,21.57,21.62,157400.0,16.2346,16.2647,16.2046,16.2421,157400.0
2009-08-26 11:25:00,21.62,21.65,21.58,21.64,101600.0,16.2421,16.2647,16.2121,16.2572,101600.0
2009-08-26 11:30:00,21.64,21.65,21.62,21.64,97800.0,16.2572,16.2647,16.2421,16.2572,97800.0
2009-08-26 11:35:00,21.65,21.67,21.58,21.58,130600.0,16.2647,16.2797,16.2121,16.2121,130600.0
2009-08-26 11:40:00,21.57,21.6,21.56,21.56,49700.0,16.2046,16.2271,16.1971,16.1971,49700.0
2009-08-26 11:45:00,21.56,21.61,21.56,21.6,73000.0,16.1971,16.2346,16.1971,16.2271,73000.0
2009-08-26 11:50:00,21.61,21.65,21.61,21.61,77400.0,16.2346,16.2647,16.2346,16.2346,77400.0
2009-08-26 11:55:00,21.61,21.62,21.54,21.56,89400.0,16.2346,16.2421,16.182,16.1971,89400.0
2009-08-26 12:00:00,21.55,21.56,21.5,21.51,74000.0,16.1895,16.1971,16.152,16.1595,74000.0
2009-08-26 12:05:00,21.5,21.51,21.48,21.49,86300.0,16.152,16.1595,16.137,16.1445,86300.0
2009-08-26 12:10:00,21.49,21.52,21.48,21.52,129300.0,16.1445,16.167,16.137,16.167,129300.0
2009-08-26 12:15:00,21.52,21.52,21.5,21.52,99400.0,16.167,16.167,16.152,16.167,99400.0
2009-08-26 12:20:00,21.52,21.6,21.51,21.58,204000.0,16.167,16.2271,16.1595,16.2121,204000.0
2009-08-26 12:25:00,21.57,21.58,21.55,21.55,132200.0,16.2046,16.2121,16.1895,16.1895,132200.0
2009-08-26 12:30:00,21.56,21.56,21.54,21.55,126900.0,16.1971,16.1971,16.182,16.1895,126900.0
2009-08-26 12:35:00,21.54,21.55,21.52,21.53,93100.0,16.182,16.1895,16.167,16.1745,93100.0
2009-08-26 12:40:00,21.52,21.53,21.5,21.52,111000.0,16.167,16.1745,16.152,16.167,111000.0
2009-08-26 12:45:00,21.52,21.52,21.5,21.51,59100.0,16.167,16.167,16.152,16.1595,59100.0
2009-08-26 12:50:00,21.5,21.5,21.45,21.49,120600.0,16.152,16.152,16.1144,16.1445,120600.0
2009-08-26 12:55:00,21.49,21.5,21.46,21.47,95300.0,16.1445,16.152,16.1219,16.1294,95300.0
2009-08-26 13:00:00,21.46,21.47,21.4,21.41,169300.0,16.1219,16.1294,16.0769,16.0844,169300.0
2009-08-26 13:05:00,21.41,21.44,21.39,21.44,117900.0,16.0844,16.1069,16.0693,16.1069,117900.0
2009-08-26 13:10:00,21.44,21.45,21.43,21.45,59600.0,16.1069,16.1144,16.0994,16.1144,59600.0
2009-08-26 13:15:00,21.44,21.45,21.4,21.43,147300.0,16.1069,16.1144,16.0769,16.0994,147300.0
2009-08-26 13:20:00,21.43,21.49,21.42,21.48,113000.0,16.0994,16.1445,16.0919,16.137,113000.0
2009-08-26 13:25:00,21.49,21.52,21.48,21.51,61100.0,16.1445,16.167,16.137,16.1595,61100.0
2009-08-26 13:30:00,21.51,21.52,21.48,21.49,88200.0,16.1595,16.167,16.137,16.1445,88200.0
2009-08-26 13:35:00,21.49,21.55,21.48,21.55,111200.0,16.1445,16.1895,16.137,16.1895,111200.0
2009-08-26 13:40:00,21.55,21.57,21.54,21.55,86700.0,16.1895,16.2046,16.182,16.1895,86700.0
2009-08-26 13:45:00,21.56,21.58,21.54,21.55,182100.0,16.1971,16.2121,16.182,16.1895,182100.0
2009-08-26 13:50:00,21.55,21.55,21.48,21.48,93800.0,16.1895,16.1895,16.137,16.137,93800.0
2009-08-26 13:55:00,21.48,21.58,21.48,21.58,145400.0,16.137,16.2121,16.137,16.2121,145400.0
2009-08-26 14:00:00,21.58,21.59,21.5,21.51,123200.0,16.2121,16.2196,16.152,16.1595,123200.0
2009-08-26 14:05:00,21.51,21.52,21.49,21.51,60700.0,16.1595,16.167,16.1445,16.1595,60700.0
2009-08-26 14:10:00,21.51,21.51,21.47,21.51,104600.0,16.1595,16.1595,16.1294,16.1595,104600.0
2009-08-26 14:15:00,21.51,21.53,21.51,21.53,117400.0,16.1595,16.1745,16.1595,16.1745,117400.0
2009-08-26 14:20:00,21.54,21.59,21.53,21.54,224900.0,16.182,16.2196,16.1745,16.182,224900.0
2009-08-26 14:25:00,21.54,21.59,21.54,21.58,149300.0,16.182,16.2196,16.182,16.2121,149300.0
2009-08-26 14:30:00,21.58,21.6,21.55,21.55,122000.0,16.2121,16.2271,16.1895,16.1895,122000.0
2009-08-26 14:35:00,21.56,21.58,21.54,21.54,77000.0,16.1971,16.2121,16.182,16.182,77000.0
2009-08-26 14:40:00,21.55,21.56,21.53,21.55,74300.0,16.1895,16.1971,16.1745,16.1895,74300.0
2009-08-26 14:45:00,21.55,21.6,21.54,21.58,88300.0,16.1895,16.2271,16.182,16.2121,88300.0
2009-08-26 14:50:00,21.58,21.58,21.52,21.52,81700.0,16.2121,16.2121,16.167,16.167,81700.0
2009-08-26 14:55:00,21.53,21.57,21.5,21.57,227600.0,16.1745,16.2046,16.152,16.2046,227600.0
2009-08-26 15:00:00,21.56,21.58,21.51,21.56,324800.0,16.1971,16.2121,16.1595,16.1971,324800.0
2009-08-26 15:05:00,21.56,21.58,21.53,21.58,157700.0,16.1971,16.2121,16.1745,16.2121,157700.0
2009-08-26 15:10:00,21.58,21.61,21.52,21.53,211400.0,16.2121,16.2346,16.167,16.1745,211400.0
2009-08-26 15:15:00,21.54,21.55,21.51,21.53,100500.0,16.182,16.1895,16.1595,16.1745,100500.0
2009-08-26 15:20:00,21.52,21.55,21.52,21.52,76400.0,16.167,16.1895,16.167,16.167,76400.0
2009-08-26 15:25:00,21.52,21.55,21.5,21.51,215000.0,16.167,16.1895,16.152,16.1595,215000.0
2009-08-26 15:30:00,21.51,21.53,21.47,21.5,312500.0,16.1595,16.1745,16.1294,16.152,312500.0
2009-08-26 15:35:00,21.5,21.53,21.47,21.52,186000.0,16.152,16.1745,16.1294,16.167,186000.0
2009-08-26 15:40:00,21.51,21.56,21.49,21.56,363800.0,16.1595,16.1971,16.1445,16.1971,363800.0
2009-08-26 15:45:00,21.56,21.61,21.54,21.6,683900.0,16.1971,16.2346,16.182,16.2271,683900.0
2009-08-26 15:50:00,21.61,21.62,21.58,21.6,440600.0,16.2346,16.2421,16.2121,16.2271,440600.0
2009-08-26 15:55:00,21.6,21.61,21.54,21.57,744900.0,16.2271,16.2346,16.182,16.2046,744900.0
2009-08-27 09:30:00,21.66,21.78,21.62,21.62,370600.0,16.2722,16.3623,16.2421,16.2421,370600.0
2009-08-27 09:35:00,21.62,21.72,21.56,21.68,250800.0,16.2421,16.3173,16.1971,16.2872,250800.0
2009-08-27 09:40:00,21.68,21.74,21.59,21.65,397000.0,16.2872,16.3323,16.2196,16.2647,397000.0
2009-08-27 09:45:00,21.64,21.68,21.56,21.57,185900.0,16.2572,16.2872,16.1971,16.2046,185900.0
2009-08-27 09:50:00,21.57,21.57,21.42,21.54,231600.0,16.2046,16.2046,16.0919,16.182,231600.0
2009-08-27 09:55:00,21.53,21.58,21.4,21.41,443900.0,16.1745,16.2121,16.0769,16.0844,443900.0
2009-08-27 10:00:00,21.41,21.45,21.36,21.41,474900.0,16.0844,16.1144,16.0468,16.0844,474900.0
2009-08-27 10:05:00,21.42,21.47,21.39,21.41,459500.0,16.0919,16.1294,16.0693,16.0844,459500.0
2009-08-27 10:10:00,21.41,21.5,21.38,21.45,232900.0,16.0844,16.152,16.0618,16.1144,232900.0
2009-08-27 10:15:00,21.46,21.48,21.39,21.4,321500.0,16.1219,16.137,16.0693,16.0769,321500.0
2009-08-27 10:20:00,21.4,21.48,21.4,21.46,180900.0,16.0769,16.137,16.0769,16.1219,180900.0
2009-08-27 10:25:00,21.46,21.54,21.45,21.53,140500.0,16.1219,16.182,16.1144,16.1745,140500.0
2009-08-27 10:30:00,21.53,21.59,21.52,21.58,95500.0,16.1745,16.2196,16.167,16.2121,95500.0
2009-08-27 10:35:00,21.58,21.62,21.57,21.59,153000.0,16.2121,16.2421,16.2046,16.2196,153000.0
2009-08-27 10:40:00,21.59,21.65,21.57,21.65,194200.0,16.2196,16.2647,16.2046,16.2647,194200.0
2009-08-27 10:45:00,21.65,21.67,21.61,21.65,231700.0,16.2647,16.2797,16.2346,16.2647,231700.0
2009-08-27 10:50:00,21.66,21.67,21.6,21.63,68000.0,16.2722,16.2797,16.2271,16.2496,68000.0
2009-08-27 10:55:00,21.62,21.63,21.54,21.54,65300.0,16.2421,16.2496,16.182,16.182,65300.0
2009-08-27 11:00:00,21.54,21.58,21.51,21.55,101000.0,16.182,16.2121,16.1595,16.1895,101000.0
2009-08-27 11:05:00,21.55,21.58,21.53,21.56,74800.0,16.1895,16.2121,16.1745,16.1971,74800.0
2009-08-27 11:10:00,21.57,21.58,21.54,21.55,52500.0,16.2046,16.2121,16.182,16.1895,52500.0
2009-08-27 11:15:00,21.54,21.55,21.52,21.53,48100.0,16.182,16.1895,16.167,16.1745,48100.0
2009-08-27 11:20:00,21.53,21.56,21.51,21.56,60000.0,16.1745,16.1971,16.1595,16.1971,60000.0
2009-08-27 11:25:00,21.56,21.61,21.56,21.6,123900.0,16.1971,16.2346,16.1971,16.2271,123900.0
2009-08-27 11:30:00,21.59,21.61,21.55,21.56,84900.0,16.2196,16.2346,16.1895,16.1971,84900.0
2009-08-27 11:35:00,21.56,21.56,21.49,21.49,169700.0,16.1971,16.1971,16.1445,16.1445,169700.0
2009-08-27 11:40:00,21.5,21.54,21.48,21.54,44600.0,16.152,16.182,16.137,16.182,44600.0
2009-08-27 11:45:00,21.54,21.62,21.54,21.6,64300.0,16.182,16.2421,16.182,16.2271,64300.0
2009-08-27 11:50:00,21.6,21.61,21.58,21.61,79300.0,16.2271,16.2346,16.2121,16.2346,79300.0
2009-08-27 11:55:00,21.61,21.68,21.61,21.64,129000.0,16.2346,16.2872,16.2346,16.2572,129000.0
2009-08-27 12:00:00,21.63,21.66,21.63,21.65,124700.0,16.2496,16.2722,16.2496,16.2647,124700.0
2009-08-27 12:05:00,21.65,21.68,21.53,21.66,124300.0,16.2647,16.2872,16.1745,16.2722,124300.0
2009-08-27 12:10:00,21.66,21.72,21.66,21.71,144900.0,16.2722,16.3173,16.2722,16.3097,144900.0
2009-08-27 12:15:00,21.72,21.72,21.68,21.68,51600.0,16.3173,16.3173,16.2872,16.2872,51600.0
2009-08-27 12:20:00,21.68,21.69,21.66,21.69,37800.0,16.2872,16.2947,16.2722,16.2947,37800.0
2009-08-27 12:25:00,21.69,21.73,21.68,21.73,85400.0,16.2947,16.3248,16.2872,16.3248,85400.0
2009-08-27 12:30:00,21.73,21.75,21.67,21.68,119300.0,16.3248,16.3398,16.2797,16.2872,119300.0
2009-08-27 12:35:00,21.67,21.68,21.63,21.67,184600.0,16.2797,16.2872,16.2496,16.2797,184600.0
2009-08-27 12:40:00,21.66,21.67,21.62,21.65,73100.0,16.2722,16.2797,16.2421,16.2647,73100.0
2009-08-27 12:45:00,21.65,21.67,21.64,21.67,37500.0,16.2647,16.2797,16.2572,16.2797,37500.0
2009-08-27 12:50:00,21.67,21.68,21.66,21.67,56200.0,16.2797,16.2872,16.2722,16.2797,56200.0
2009-08-27 12:55:00,21.68,21.72,21.67,21.7,114000.0,16.2872,16.3173,16.2797,16.3022,114000.0
2009-08-27 13:00:00,21.71,21.73,21.7,21.71,119300.0,16.3097,16.3248,16.3022,16.3097,119300.0
2009-08-27 13:05:00,21.71,21.75,21.7,21.71,156800.0,16.3097,16.3398,16.3022,16.3097,156800.0
2009-08-27 13:10:00,21.71,21.72,21.66,21.66,87700.0,16.3097,16.3173,16.2722,16.2722,87700.0
2009-08-27 13:15:00,21.67,21.69,21.65,21.69,89200.0,16.2797,16.2947,16.2647,16.2947,89200.0
2009-08-27 13:20:00,21.69,21.71,21.65,21.66,82900.0,16.2947,16.3097,16.2647,16.2722,82900.0
2009-08-27 13:25:00,21.65,21.7,21.65,21.69,90200.0,16.2647,16.3022,16.2647,16.2947,90200.0
2009-08-27 13:30:00,21.69,21.73,21.68,21.72,129400.0,16.2947,16.3248,16.2872,16.3173,129400.0
2009-08-27 13:35:00,21.72,21.77,21.7,21.7,91800.0,16.3173,16.3548,16.3022,16.3022,91800.0
2009-08-27 13:40:00,21.7,21.71,21.66,21.68,79400.0,16.3022,16.3097,16.2722,16.2872,79400.0
2009-08-27 13:45:00,21.68,21.74,21.65,21.69,135800.0,16.2872,16.3323,16.2647,16.2947,135800.0
2009-08-27 13:50:00,21.68,21.74,21.66,21.74,92100.0,16.2872,16.3323,16.2722,16.3323,92100.0
2009-08-27 13:55:00,21.74,21.76,21.69,21.71,75000.0,16.3323,16.3473,16.2947,16.3097,75000.0
2009-08-27 14:00:00,21.72,21.74,21.72,21.74,75300.0,16.3173,16.3323,16.3173,16.3323,75300.0
2009-08-27 14:05:00,21.75,21.76,21.72,21.72,97400.0,16.3398,16.3473,16.3173,16.3173,97400.0
2009-08-27 14:10:00,21.73,21.76,21.73,21.74,118500.0,16.3248,16.3473,16.3248,16.3323,118500.0
2009-08-27 14:15:00,21.73,21.75,21.72,21.74,92800.0,16.3248,16.3398,16.3173,16.3323,92800.0
2009-08-27 14:20:00,21.75,21.77,21.71,21.75,113000.0,16.3398,16.3548,16.3097,16.3398,113000.0
2009-08-27 14:25:00,21.74,21.8,21.74,21.78,183600.0,16.3323,16.3774,16.3323,16.3623,183600.0
2009-08-27 14:30:00,21.79,21.85,21.78,21.85,188800.0,16.3698,16.4149,16.3623,16.4149,188800.0
2009-08-27 14:35:00,21.84,21.88,21.81,21.84,232200.0,16.4074,16.4375,16.3849,16.4074,232200.0
2009-08-27 14:40:00,21.85,21.89,21.84,21.89,116100.0,16.4149,16.445,16.4074,16.445,116100.0
2009-08-27 14:45:00,21.89,21.9,21.85,21.86,128900.0,16.445,16.4525,16.4149,16.4224,128900.0
2009-08-27 14:50:00,21.86,21.88,21.83,21.83,93000.0,16.4224,16.4375,16.3999,16.3999,93000.0
2009-08-27 14:55:00,21.84,21.86,21.83,21.86,74100.0,16.4074,16.4224,16.3999,16.4224,74100.0
2009-08-27 15:00:00,21.86,21.88,21.82,21.83,97500.0,16.4224,16.4375,16.3924,16.3999,97500.0
2009-08-27 15:05:00,21.82,21.85,21.8,21.8,154400.0,16.3924,16.4149,16.3774,16.3774,154400.0
2009-08-27 15:10:00,21.8,21.81,21.78,21.78,76700.0,16.3774,16.3849,16.3623,16.3623,76700.0
2009-08-27 15:15:00,21.78,21.85,21.78,21.82,139700.0,16.3623,16.4149,16.3623,16.3924,139700.0
2009-08-27 15:20:00,21.81,21.84,21.77,21.81,163300.0,16.3849,16.4074,16.3548,16.3849,163300.0
2009-08-27 15:25:00,21.8,21.81,21.76,21.79,187500.0,16.3774,16.3849,16.3473,16.3698,187500.0
2009-08-27 15:30:00,21.79,21.8,21.75,21.75,170400.0,16.3698,16.3774,16.3398,16.3398,170400.0
2009-08-27 15:35:00,21.75,21.77,21.73,21.75,149700.0,16.3398,16.3548,16.3248,16.3398,149700.0
2009-08-27 15:40:00,21.75,21.76,21.7,21.73,231200.0,16.3398,16.3473,16.3022,16.3248,231200.0
2009-08-27 15:45:00,21.74,21.74,21.69,21.69,285200.0,16.3323,16.3323,16.2947,16.2947,285200.0
2009-08-27 15:50:00,21.69,21.72,21.68,21.69,248200.0,16.2947,16.3173,16.2872,16.2947,248200.0
2009-08-27 15:55:00,21.7,21.72,21.66,21.71,538200.0,16.3022,16.3173,16.2722,16.3097,538200.0
2009-08-28 09:30:00,21.81,21.95,21.65,21.69,383100.0,16.3849,16.49,16.2647,16.2947,383100.0
2009-08-28 09:35:00,21.69,21.83,21.65,21.72,117600.0,16.2947,16.3999,16.2647,16.3173,117600.0
2009-08-28 09:40:00,21.71,21.71,21.53,21.54,128300.0,16.3097,16.3097,16.1745,16.182,128300.0
2009-08-28 09:45:00,21.54,21.6,21.51,21.57,161800.0,16.182,16.2271,16.1595,16.2046,161800.0
2009-08-28 09:50:00,21.57,21.62,21.51,21.57,195900.0,16.2046,16.2421,16.1595,16.2046,195900.0
2009-08-28 09:55:00,21.58,21.59,21.35,21.37,622800.0,16.2121,16.2196,16.0393,16.0543,622800.0
2009-08-28 10:00:00,21.36,21.47,21.34,21.43,268400.0,16.0468,16.1294,16.0318,16.0994,268400.0
2009-08-28 10:05:00,21.43,21.56,21.39,21.51,311600.0,16.0994,16.1971,16.0693,16.1595,311600.0
2009-08-28 10:10:00,21.51,21.59,21.43,21.48,157100.0,16.1595,16.2196,16.0994,16.137,157100.0
2009-08-28 10:15:00,21.49,21.55,21.46,21.48,77600.0,16.1445,16.1895,16.1219,16.137,77600.0
2009-08-28 10:20:00,21.48,21.54,21.44,21.5,117000.0,16.137,16.182,16.1069,16.152,117000.0
2009-08-28 10:25:00,21.5,21.55,21.48,21.5,171000.0,16.152,16.1895,16.137,16.152,171000.0
2009-08-28 10:30:00,21.51,21.53,21.43,21.52,126800.0,16.1595,16.1745,16.0994,16.167,126800.0
2009-08-28 10:35:00,21.52,21.57,21.48,21.57,50500.0,16.167,16.2046,16.137,16.2046,50500.0
2009-08-28 10:40:00,21.56,21.57,21.52,21.53,78500.0,16.1971,16.2046,16.167,16.1745,78500.0
2009-08-28 10:45:00,21.52,21.61,21.49,21.6,121800.0,16.167,16.2346,16.1445,16.2271,121800.0
2009-08-28 10:50:00,21.6,21.64,21.58,21.63,106600.0,16.2271,16.2572,16.2121,16.2496,106600.0
2009-08-28 10:55:00,21.62,21.62,21.54,21.61,308800.0,16.2421,16.2421,16.182,16.2346,308800.0
2009-08-28 11:00:00,21.6,21.64,21.56,21.61,129200.0,16.2271,16.2572,16.1971,16.2346,129200.0
2009-08-28 11:05:00,21.61,21.66,21.58,21.58,51900.0,16.2346,16.2722,16.2121,16.2121,51900.0
2009-08-28 11:10:00,21.58,21.63,21.56,21.63,77700.0,16.2121,16.2496,16.1971,16.2496,77700.0
2009-08-28 11:15:00,21.63,21.67,21.62,21.65,62900.0,16.2496,16.2797,16.2421,16.2647,62900.0
2009-08-28 11:20:00,21.65,21.68,21.64,21.66,53400.0,16.2647,16.2872,16.2572,16.2722,53400.0
2009-08-28 11:25:00,21.67,21.7,21.66,21.7,58700.0,16.2797,16.3022,16.2722,16.3022,58700.0
2009-08-28 11:30:00,21.7,21.73,21.69,21.7,107700.0,16.3022,16.3248,16.2947,16.3022,107700.0
2009-08-28 11:35:00,21.7,21.74,21.7,21.72,43100.0,16.3022,16.3323,16.3022,16.3173,43100.0
2009-08-28 11:40:00,21.72,21.72,21.68,21.69,71400.0,16.3173,16.3173,16.2872,16.2947,71400.0
2009-08-28 11:45:00,21.69,21.73,21.68,21.72,38800.0,16.2947,16.3248,16.2872,16.3173,38800.0
2009-08-28 11:50:00,21.71,21.73,21.67,21.71,94300.0,16.3097,16.3248,16.2797,16.3097,94300.0
2009-08-28 11:55:00,21.72,21.74,21.67,21.74,169000.0,16.3173,16.3323,16.2797,16.3323,169000.0
2009-08-28 12:00:00,21.73,21.78,21.73,21.75,107100.0,16.3248,16.3623,16.3248,16.3398,107100.0
2009-08-28 12:05:00,21.75,21.77,21.71,21.71,90000.0,16.3398,16.3548,16.3097,16.3097,90000.0
2009-08-28 12:10:00,21.71,21.75,21.71,21.71,146900.0,16.3097,16.3398,16.3097,16.3097,146900.0
2009-08-28 12:15:00,21.72,21.73,21.65,21.67,185600.0,16.3173,16.3248,16.2647,16.2797,185600.0
2009-08-28 12:20:00,21.67,21.7,21.65,21.65,165200.0,16.2797,16.3022,16.2647,16.2647,165200.0
2009-08-28 12:25:00,21.65,21.68,21.63,21.63,114600.0,16.2647,16.2872,16.2496,16.2496,114600.0
2009-08-28 12:30:00,21.63,21.69,21.63,21.69,82800.0,16.2496,16.2947,16.2496,16.2947,82800.0
2009-08-28 12:35:00,21.69,21.73,21.67,21.73,78800.0,16.2947,16.3248,16.2797,16.3248,78800.0
2009-08-28 12:40:00,21.74,21.74,21.68,21.68,56400.0,16.3323,16.3323,16.2872,16.2872,56400.0
2009-08-28 12:45:00,21.68,21.69,21.68,21.68,35100.0,16.2872,16.2947,16.2872,16.2872,35100.0
2009-08-28 12:50:00,21.68,21.68,21.64,21.64,81000.0,16.2872,16.2872,16.2572,16.2572,81000.0
2009-08-28 12:55:00,21.64,21.65,21.6,21.6,60300.0,16.2572,16.2647,16.2271,16.2271,60300.0
2009-08-28 13:00:00,21.61,21.65,21.61,21.62,62800.0,16.2346,16.2647,16.2346,16.2421,62800.0
2009-08-28 13:05:00,21.63,21.64,21.62,21.62,29200.0,16.2496,16.2572,16.2421,16.2421,29200.0
2009-08-28 13:10:00,21.63,21.65,21.62,21.63,131200.0,16.2496,16.2647,16.2421,16.2496,131200.0
2009-08-28 13:15:00,21.64,21.64,21.62,21.63,60300.0,16.2572,16.2572,16.2421,16.2496,60300.0
2009-08-28 13:20:00,21.63,21.68,21.62,21.65,133300.0,16.2496,16.2872,16.2421,16.2647,133300.0
2009-08-28 13:25:00,21.66,21.7,21.66,21.67,180200.0,16.2722,16.3022,16.2722,16.2797,180200.0
2009-08-28 13:30:00,21.68,21.71,21.67,21.71,28600.0,16.2872,16.3097,16.2797,16.3097,28600.0
2009-08-28 13:35:00,21.71,21.72,21.69,21.7,37000.0,16.3097,16.3173,16.2947,16.3022,37000.0
2009-08-28 13:40:00,21.7,21.71,21.69,21.7,67500.0,16.3022,16.3097,16.2947,16.3022,67500.0
2009-08-28 13:45:00,21.71,21.74,21.69,21.74,79900.0,16.3097,16.3323,16.2947,16.3323,79900.0
2009-08-28 13:50:00,21.74,21.77,21.73,21.76,109600.0,16.3323,16.3548,16.3248,16.3473,109600.0
2009-08-28 13:55:00,21.75,21.76,21.74,21.74,50600.0,16.3398,16.3473,16.3323,16.3323,50600.0
2009-08-28 14:00:00,21.75,21.75,21.71,21.71,65100.0,16.3398,16.3398,16.3097,16.3097,65100.0
2009-08-28 14:05:00,21.72,21.75,21.71,21.75,67100.0,16.3173,16.3398,16.3097,16.3398,67100.0
2009-08-28 14:10:00,21.75,21.78,21.74,21.75,73800.0,16.3398,16.3623,16.3323,16.3398,73800.0
2009-08-28 14:15:00,21.76,21.81,21.76,21.81,102300.0,16.3473,16.3849,16.3473,16.3849,102300.0
2009-08-28 14:20:00,21.8,21.81,21.78,21.78,79500.0,16.3774,16.3849,16.3623,16.3623,79500.0
2009-08-28 14:25:00,21.77,21.8,21.77,21.79,54400.0,16.3548,16.3774,16.3548,16.3698,54400.0
2009-08-28 14:30:00,21.8,21.8,21.71,21.76,138700.0,16.3774,16.3774,16.3097,16.3473,138700.0
2009-08-28 14:35:00,21.76,21.77,21.72,21.72,80700.0,16.3473,16.3548,16.3173,16.3173,80700.0
2009-08-28 14:40:00,21.72,21.75,21.71,21.74,56200.0,16.3173,16.3398,16.3097,16.3323,56200.0
2009-08-28 14:45:00,21.74,21.77,21.73,21.75,58100.0,16.3323,16.3548,16.3248,16.3398,58100.0
2009-08-28 14:50:00,21.75,21.79,21.74,21.75,83300.0,16.3398,16.3698,16.3323,16.3398,83300.0
2009-08-28 14:55:00,21.76,21.78,21.74,21.78,45000.0,16.3473,16.3623,16.3323,16.3623,45000.0
2009-08-28 15:00:00,21.78,21.81,21.76,21.79,125300.0,16.3623,16.3849,16.3473,16.3698,125300.0
2009-08-28 15:05:00,21.78,21.79,21.71,21.73,321700.0,16.3623,16.3698,16.3097,16.3248,321700.0
2009-08-28 15:10:00,21.74,21.74,21.67,21.69,278200.0,16.3323,16.3323,16.2797,16.2947,278200.0
2009-08-28 15:15:00,21.69,21.69,21.68,21.69,74500.0,16.2947,16.2947,16.2872,16.2947,74500.0
2009-08-28 15:20:00,21.69,21.73,21.68,21.71,88100.0,16.2947,16.3248,16.2872,16.3097,88100.0
2009-08-28 15:25:00,21.71,21.72,21.67,21.68,122500.0,16.3097,16.3173,16.2797,16.2872,122500.0
2009-08-28 15:30:00,21.68,21.75,21.65,21.69,227900.0,16.2872,16.3398,16.2647,16.2947,227900.0
2009-08-28 15:35:00,21.69,21.72,21.66,21.67,100000.0,16.2947,16.3173,16.2722,16.2797,100000.0
2009-08-28 15:40:00,21.67,21.72,21.67,21.67,118400.0,16.2797,16.3173,16.2797,16.2797,118400.0
2009-08-28 15:45:00,21.67,21.7,21.65,21.69,131100.0,16.2797,16.3022,16.2647,16.2947,131100.0
2009-08-28 15:50:00,21.69,21.71,21.67,21.69,182600.0,16.2947,16.3097,16.2797,16.2947,182600.0
2009-08-28 15:55:00,21.69,21.73,21.69,21.71,385700.0,16.2947,16.3248,16.2947,16.3097,385700.0
2009-08-31 09:30:00,21.55,21.6,21.4,21.46,228900.0,16.1895,16.2271,16.0769,16.1219,228900.0
2009-08-31 09:35:00,21.47,21.61,21.41,21.59,148900.0,16.1294,16.2346,16.0844,16.2196,148900.0
2009-08-31 09:40:00,21.6,21.6,21.38,21.51,98300.0,16.2271,16.2271,16.0618,16.1595,98300.0
2009-08-31 09:45:00,21.5,21.51,21.34,21.38,204900.0,16.152,16.1595,16.0318,16.0618,204900.0
2009-08-31 09:50:00,21.38,21.38,21.27,21.34,256100.0,16.0618,16.0618,15.9792,16.0318,256100.0
2009-08-31 09:55:00,21.34,21.44,21.32,21.4,89800.0,16.0318,16.1069,16.0168,16.0769,89800.0
2009-08-31 10:00:00,21.39,21.41,21.35,21.4,80600.0,16.0693,16.0844,16.0393,16.0769,80600.0
2009-08-31 10:05:00,21.4,21.44,21.35,21.44,131000.0,16.0769,16.1069,16.0393,16.1069,131000.0
2009-08-31 10:10:00,21.43,21.45,21.36,21.44,132300.0,16.0994,16.1144,16.0468,16.1069,132300.0
2009-08-31 10:15:00,21.45,21.48,21.43,21.48,151300.0,16.1144,16.137,16.0994,16.137,151300.0
2009-08-31 10:20:00,21.47,21.52,21.39,21.39,121800.0,16.1294,16.167,16.0693,16.0693,121800.0
2009-08-31 10:25:00,21.39,21.44,21.36,21.44,104200.0,16.0693,16.1069,16.0468,16.1069,104200.0
2009-08-31 10:30:00,21.44,21.44,21.35,21.42,109600.0,16.1069,16.1069,16.0393,16.0919,109600.0
2009-08-31 10:35:00,21.42,21.47,21.42,21.45,97800.0,16.0919,16.1294,16.0919,16.1144,97800.0
2009-08-31 10:40:00,21.46,21.54,21.45,21.49,112000.0,16.1219,16.182,16.1144,16.1445,112000.0
2009-08-31 10:45:00,21.49,21.54,21.48,21.52,59100.0,16.1445,16.182,16.137,16.167,59100.0
2009-08-31 10:50:00,21.53,21.58,21.51,21.52,75600.0,16.1745,16.2121,16.1595,16.167,75600.0
2009-08-31 10:55:00,21.52,21.55,21.48,21.54,66200.0,16.167,16.1895,16.137,16.182,66200.0
2009-08-31 11:00:00,21.55,21.55,21.46,21.46,60000.0,16.1895,16.1895,16.1219,16.1219,60000.0
2009-08-31 11:05:00,21.46,21.5,21.44,21.48,92100.0,16.1219,16.152,16.1069,16.137,92100.0
2009-08-31 11:10:00,21.48,21.49,21.46,21.47,211300.0,16.137,16.1445,16.1219,16.1294,211300.0
2009-08-31 11:15:00,21.47,21.51,21.46,21.46,68900.0,16.1294,16.1595,16.1219,16.1219,68900.0
2009-08-31 11:20:00,21.46,21.51,21.44,21.45,100500.0,16.1219,16.1595,16.1069,16.1144,100500.0
2009-08-31 11:25:00,21.46,21.48,21.45,21.45,30300.0,16.1219,16.137,16.1144,16.1144,30300.0
2009-08-31 11:30:00,21.46,21.48,21.42,21.42,68500.0,16.1219,16.137,16.0919,16.0919,68500.0
2009-08-31 11:35:00,21.42,21.49,21.42,21.48,122000.0,16.0919,16.1445,16.0919,16.137,122000.0
2009-08-31 11:40:00,21.48,21.49,21.45,21.45,56900.0,16.137,16.1445,16.1144,16.1144,56900.0
2009-08-31 11:45:00,21.45,21.48,21.45,21.45,56200.0,16.1144,16.137,16.1144,16.1144,56200.0
2009-08-31 11:50:00,21.45,21.47,21.42,21.44,54400.0,16.1144,16.1294,16.0919,16.1069,54400.0
2009-08-31 11:55:00,21.44,21.46,21.44,21.45,21600.0,16.1069,16.1219,16.1069,16.1144,21600.0
2009-08-31 12:00:00,21.45,21.49,21.44,21.45,71800.0,16.1144,16.1445,16.1069,16.1144,71800.0
2009-08-31 12:05:00,21.45,21.49,21.44,21.45,61900.0,16.1144,16.1445,16.1069,16.1144,61900.0
2009-08-31 12:10:00,21.46,21.5,21.44,21.47,70600.0,16.1219,16.152,16.1069,16.1294,70600.0
2009-08-31 12:15:00,21.46,21.47,21.45,21.45,21500.0,16.1219,16.1294,16.1144,16.1144,21500.0
2009-08-31 12:20:00,21.46,21.51,21.45,21.51,67800.0,16.1219,16.1595,16.1144,16.1595,67800.0
2009-08-31 12:25:00,21.51,21.51,21.45,21.45,54800.0,16.1595,16.1595,16.1144,16.1144,54800.0
2009-08-31 12:30:00,21.45,21.46,21.45,21.45,19200.0,16.1144,16.1219,16.1144,16.1144,19200.0
2009-08-31 12:35:00,21.46,21.46,21.39,21.43,152500.0,16.1219,16.1219,16.0693,16.0994,152500.0
2009-08-31 12:40:00,21.43,21.45,21.42,21.45,43400.0,16.0994,16.1144,16.0919,16.1144,43400.0
2009-08-31 12:45:00,21.44,21.45,21.43,21.43,43000.0,16.1069,16.1144,16.0994,16.0994,43000.0
2009-08-31 12:50:00,21.43,21.45,21.41,21.42,66300.0,16.0994,16.1144,16.0844,16.0919,66300.0
2009-08-31 12:55:00,21.42,21.43,21.41,21.41,20100.0,16.0919,16.0994,16.0844,16.0844,20100.0
2009-08-31 13:00:00,21.42,21.42,21.39,21.41,38800.0,16.0919,16.0919,16.0693,16.0844,38800.0
2009-08-31 13:05:00,21.42,21.42,21.39,21.4,28800.0,16.0919,16.0919,16.0693,16.0769,28800.0
2009-08-31 13:10:00,21.4,21.45,21.4,21.44,37900.0,16.0769,16.1144,16.0769,16.1069,37900.0
2009-08-31 13:15:00,21.45,21.46,21.43,21.45,26500.0,16.1144,16.1219,16.0994,16.1144,26500.0
2009-08-31 13:20:00,21.46,21.47,21.45,21.46,37300.0,16.1219,16.1294,16.1144,16.1219,37300.0
2009-08-31 13:25:00,21.46,21.47,21.45,21.45,25700.0,16.1219,16.1294,16.1144,16.1144,25700.0
2009-08-31 13:30:00,21.45,21.45,21.42,21.45,39700.0,16.1144,16.1144,16.0919,16.1144,39700.0
2009-08-31 13:35:00,21.44,21.46,21.44,21.45,40900.0,16.1069,16.1219,16.1069,16.1144,40900.0
2009-08-31 13:40:00,21.46,21.46,21.41,21.41,35500.0,16.1219,16.1219,16.0844,16.0844,35500.0
2009-08-31 13:45:00,21.41,21.42,21.39,21.39,26500.0,16.0844,16.0919,16.0693,16.0693,26500.0
2009-08-31 13:50:00,21.39,21.41,21.39,21.4,44800.0,16.0693,16.0844,16.0693,16.0769,44800.0
2009-08-31 13:55:00,21.4,21.42,21.39,21.41,59200.0,16.0769,16.0919,16.0693,16.0844,59200.0
2009-08-31 14:00:00,21.41,21.42,21.38,21.4,89000.0,16.0844,16.0919,16.0618,16.0769,89000.0
2009-08-31 14:05:00,21.4,21.42,21.39,21.41,27200.0,16.0769,16.0919,16.0693,16.0844,27200.0
2009-08-31 14:10:00,21.42,21.43,21.4,21.4,36500.0,16.0919,16.0994,16.0769,16.0769,36500.0
2009-08-31 14:15:00,21.4,21.42,21.4,21.42,34100.0,16.0769,16.0919,16.0769,16.0919,34100.0
2009-08-31 14:20:00,21.43,21.47,21.42,21.45,49400.0,16.0994,16.1294,16.0919,16.1144,49400.0
2009-08-31 14:25:00,21.45,21.46,21.44,21.44,51100.0,16.1144,16.1219,16.1069,16.1069,51100.0
2009-08-31 14:30:00,21.44,21.47,21.43,21.46,47900.0,16.1069,16.1294,16.0994,16.1219,47900.0
2009-08-31 14:35:00,21.46,21.49,21.46,21.49,34800.0,16.1219,16.1445,16.1219,16.1445,34800.0
2009-08-31 14:40:00,21.48,21.5,21.47,21.48,63000.0,16.137,16.152,16.1294,16.137,63000.0
2009-08-31 14:45:00,21.49,21.49,21.48,21.48,18800.0,16.1445,16.1445,16.137,16.137,18800.0
2009-08-31 14:50:00,21.48,21.51,21.48,21.51,67300.0,16.137,16.1595,16.137,16.1595,67300.0
2009-08-31 14:55:00,21.51,21.52,21.46,21.46,94600.0,16.1595,16.167,16.1219,16.1219,94600.0
2009-08-31 15:00:00,21.46,21.47,21.42,21.43,56600.0,16.1219,16.1294,16.0919,16.0994,56600.0
2009-08-31 15:05:00,21.42,21.43,21.42,21.42,43300.0,16.0919,16.0994,16.0919,16.0919,43300.0
2009-08-31 15:10:00,21.42,21.43,21.37,21.38,157400.0,16.0919,16.0994,16.0543,16.0618,157400.0
2009-08-31 15:15:00,21.39,21.44,21.38,21.42,94200.0,16.0693,16.1069,16.0618,16.0919,94200.0
2009-08-31 15:20:00,21.42,21.45,21.39,21.42,134200.0,16.0919,16.1144,16.0693,16.0919,134200.0
2009-08-31 15:25:00,21.43,21.45,21.37,21.42,169800.0,16.0994,16.1144,16.0543,16.0919,169800.0
2009-08-31 15:30:00,21.43,21.46,21.42,21.45,65800.0,16.0994,16.1219,16.0919,16.1144,65800.0
2009-08-31 15:35:00,21.46,21.47,21.44,21.46,72100.0,16.1219,16.1294,16.1069,16.1219,72100.0
2009-08-31 15:40:00,21.45,21.46,21.43,21.44,107300.0,16.1144,16.1219,16.0994,16.1069,107300.0
2009-08-31 15:45:00,21.43,21.48,21.43,21.47,170500.0,16.0994,16.137,16.0994,16.1294,170500.0
2009-08-31 15:50:00,21.48,21.48,21.45,21.47,201100.0,16.137,16.137,16.1144,16.1294,201100.0
2009-08-31 15:55:00,21.47,21.54,21.46,21.53,730300.0,16.1294,16.182,16.1219,16.1745,730300.0
2009-09-01 09:30:00,21.26,21.32,21.2,21.32,424300.0,15.9717,16.0168,15.9266,16.0168,424300.0
2009-09-01 09:35:00,21.32,21.39,21.28,21.29,191700.0,16.0168,16.0693,15.9867,15.9942,191700.0
2009-09-01 09:40:00,21.29,21.39,21.28,21.39,155600.0,15.9942,16.0693,15.9867,16.0693,155600.0
2009-09-01 09:45:00,21.4,21.5,21.4,21.49,201000.0,16.0769,16.152,16.0769,16.1445,201000.0
2009-09-01 09:50:00,21.49,21.54,21.43,21.43,267200.0,16.1445,16.182,16.0994,16.0994,267200.0
2009-09-01 09:55:00,21.43,21.52,21.43,21.5,101400.0,16.0994,16.167,16.0994,16.152,101400.0
2009-09-01 10:00:00,21.49,21.6,21.45,21.53,221300.0,16.1445,16.2271,16.1144,16.1745,221300.0
2009-09-01 10:05:00,21.52,21.61,21.46,21.46,127200.0,16.167,16.2346,16.1219,16.1219,127200.0
2009-09-01 10:10:00,21.47,21.47,21.3,21.3,275800.0,16.1294,16.1294,16.0017,16.0017,275800.0
2009-09-01 10:15:00,21.29,21.31,21.21,21.29,181700.0,15.9942,16.0092,15.9341,15.9942,181700.0
2009-09-01 10:20:00,21.3,21.39,21.25,21.37,189200.0,16.0017,16.0693,15.9642,16.0543,189200.0
2009-09-01 10:25:00,21.37,21.46,21.37,21.43,289400.0,16.0543,16.1219,16.0543,16.0994,289400.0
2009-09-01 10:30:00,21.43,21.48,21.4,21.45,221400.0,16.0994,16.137,16.0769,16.1144,221400.0
2009-09-01 10:35:00,21.44,21.47,21.4,21.42,61500.0,16.1069,16.1294,16.0769,16.0919,61500.0
2009-09-01 10:40:00,21.43,21.46,21.37,21.37,104100.0,16.0994,16.1219,16.0543,16.0543,104100.0
2009-09-01 10:45:00,21.36,21.37,21.29,21.35,254300.0,16.0468,16.0543,15.9942,16.0393,254300.0
2009-09-01 10:50:00,21.35,21.42,21.31,21.35,322000.0,16.0393,16.0919,16.0092,16.0393,322000.0
2009-09-01 10:55:00,21.35,21.4,21.3,21.3,111400.0,16.0393,16.0769,16.0017,16.0017,111400.0
2009-09-01 11:00:00,21.3,21.32,21.24,21.28,172300.0,16.0017,16.0168,15.9567,15.9867,172300.0
2009-09-01 11:05:00,21.29,21.3,21.21,21.24,227100.0,15.9942,16.0017,15.9341,15.9567,227100.0
2009-09-01 11:10:00,21.24,21.24,21.1,21.19,458800.0,15.9567,15.9567,15.8515,15.9191,458800.0
2009-09-01 11:15:00,21.19,21.2,21.09,21.2,133000.0,15.9191,15.9266,15.844,15.9266,133000.0
2009-09-01 11:20:00,21.19,21.19,21.07,21.11,192200.0,15.9191,15.9191,15.8289,15.859,192200.0
2009-09-01 11:25:00,21.11,21.11,21.0,21.01,142800.0,15.859,15.859,15.7764,15.7839,142800.0
2009-09-01 11:30:00,21.01,21.01,20.92,20.96,280900.0,15.7839,15.7839,15.7163,15.7463,280900.0
2009-09-01 11:35:00,20.95,20.95,20.84,20.94,249700.0,15.7388,15.7388,15.6562,15.7313,249700.0
2009-09-01 11:40:00,20.94,21.01,20.93,20.95,249000.0,15.7313,15.7839,15.7238,15.7388,249000.0
2009-09-01 11:45:00,20.95,21.02,20.92,20.93,113500.0,15.7388,15.7914,15.7163,15.7238,113500.0
2009-09-01 11:50:00,20.93,20.97,20.92,20.94,88900.0,15.7238,15.7538,15.7163,15.7313,88900.0
2009-09-01 11:55:00,20.94,20.95,20.82,20.83,117500.0,15.7313,15.7388,15.6411,15.6486,117500.0
2009-09-01 12:00:00,20.83,20.87,20.8,20.8,105500.0,15.6486,15.6787,15.6261,15.6261,105500.0
2009-09-01 12:05:00,20.81,20.84,20.79,20.83,120700.0,15.6336,15.6562,15.6186,15.6486,120700.0
2009-09-01 12:10:00,20.84,20.84,20.79,20.84,156700.0,15.6562,15.6562,15.6186,15.6562,156700.0
2009-09-01 12:15:00,20.83,20.86,20.78,20.82,166100.0,15.6486,15.6712,15.6111,15.6411,166100.0
2009-09-01 12:20:00,20.82,20.82,20.74,20.77,243400.0,15.6411,15.6411,15.581,15.6036,243400.0
2009-09-01 12:25:00,20.76,20.79,20.7,20.74,159800.0,15.5961,15.6186,15.551,15.581,159800.0
2009-09-01 12:30:00,20.73,20.8,20.71,20.79,367300.0,15.5735,15.6261,15.5585,15.6186,367300.0
2009-09-01 12:35:00,20.79,20.83,20.75,20.8,108200.0,15.6186,15.6486,15.5885,15.6261,108200.0
2009-09-01 12:40:00,20.81,20.86,20.8,20.86,59000.0,15.6336,15.6712,15.6261,15.6712,59000.0
2009-09-01 12:45:00,20.86,20.88,20.82,20.85,148700.0,15.6712,15.6862,15.6411,15.6637,148700.0
2009-09-01 12:50:00,20.85,20.88,20.83,20.87,90600.0,15.6637,15.6862,15.6486,15.6787,90600.0
2009-09-01 12:55:00,20.87,20.89,20.83,20.83,58400.0,15.6787,15.6937,15.6486,15.6486,58400.0
2009-09-01 13:00:00,20.84,20.85,20.82,20.83,81900.0,15.6562,15.6637,15.6411,15.6486,81900.0
2009-09-01 13:05:00,20.83,20.84,20.72,20.76,144600.0,15.6486,15.6562,15.566,15.5961,144600.0
2009-09-01 13:10:00,20.76,20.76,20.7,20.73,163200.0,15.5961,15.5961,15.551,15.5735,163200.0
2009-09-01 13:15:00,20.73,20.75,20.68,20.72,171100.0,15.5735,15.5885,15.536,15.566,171100.0
2009-09-01 13:20:00,20.72,20.73,20.69,20.71,67800.0,15.566,15.5735,15.5435,15.5585,67800.0
2009-09-01 13:25:00,20.7,20.78,20.7,20.74,95500.0,15.551,15.6111,15.551,15.581,95500.0
2009-09-01 13:30:00,20.75,20.75,20.69,20.7,177800.0,15.5885,15.5885,15.5435,15.551,177800.0
2009-09-01 13:35:00,20.69,20.72,20.66,20.67,158400.0,15.5435,15.566,15.5209,15.5284,158400.0
2009-09-01 13:40:00,20.67,20.81,20.66,20.75,307600.0,15.5284,15.6336,15.5209,15.5885,307600.0
2009-09-01 13:45:00,20.74,20.81,20.74,20.77,100700.0,15.581,15.6336,15.581,15.6036,100700.0
2009-09-01 13:50:00,20.77,20.82,20.76,20.79,135200.0,15.6036,15.6411,15.5961,15.6186,135200.0
2009-09-01 13:55:00,20.8,20.85,20.78,20.83,158400.0,15.6261,15.6637,15.6111,15.6486,158400.0
2009-09-01 14:00:00,20.84,20.84,20.82,20.84,86900.0,15.6562,15.6562,15.6411,15.6562,86900.0
2009-09-01 14:05:00,20.84,20.86,20.83,20.85,76500.0,15.6562,15.6712,15.6486,15.6637,76500.0
2009-09-01 14:10:00,20.85,20.87,20.84,20.86,153700.0,15.6637,15.6787,15.6562,15.6712,153700.0
2009-09-01 14:15:00,20.85,20.87,20.8,20.87,109100.0,15.6637,15.6787,15.6261,15.6787,109100.0
2009-09-01 14:20:00,20.87,20.88,20.82,20.85,82200.0,15.6787,15.6862,15.6411,15.6637,82200.0
2009-09-01 14:25:00,20.85,20.86,20.81,20.85,78800.0,15.6637,15.6712,15.6336,15.6637,78800.0
2009-09-01 14:30:00,20.84,20.88,20.83,20.87,179500.0,15.6562,15.6862,15.6486,15.6787,179500.0
2009-09-01 14:35:00,20.87,20.9,20.87,20.89,64500.0,15.6787,15.7012,15.6787,15.6937,64500.0
2009-09-01 14:40:00,20.89,20.9,20.83,20.85,229000.0,15.6937,15.7012,15.6486,15.6637,229000.0
2009-09-01 14:45:00,20.85,20.87,20.83,20.86,201300.0,15.6637,15.6787,15.6486,15.6712,201300.0
2009-09-01 14:50:00,20.85,20.89,20.84,20.87,291500.0,15.6637,15.6937,15.6562,15.6787,291500.0
2009-09-01 14:55:00,20.86,20.91,20.86,20.88,140500.0,15.6712,15.7087,15.6712,15.6862,140500.0
2009-09-01 15:00:00,20.89,20.89,20.86,20.89,104100.0,15.6937,15.6937,15.6712,15.6937,104100.0
2009-09-01 15:05:00,20.9,20.91,20.88,20.88,115900.0,15.7012,15.7087,15.6862,15.6862,115900.0
2009-09-01 15:10:00,20.89,20.92,20.88,20.9,184700.0,15.6937,15.7163,15.6862,15.7012,184700.0
2009-09-01 15:15:00,20.91,20.91,20.89,20.91,125500.0,15.7087,15.7087,15.6937,15.7087,125500.0
2009-09-01 15:20:00,20.91,20.92,20.9,20.92,131200.0,15.7087,15.7163,15.7012,15.7163,131200.0
2009-09-01 15:25:00,20.91,20.92,20.84,20.84,256300.0,15.7087,15.7163,15.6562,15.6562,256300.0
2009-09-01 15:30:00,20.84,20.88,20.84,20.87,137400.0,15.6562,15.6862,15.6562,15.6787,137400.0
2009-09-01 15:35:00,20.87,20.88,20.83,20.83,106100.0,15.6787,15.6862,15.6486,15.6486,106100.0
2009-09-01 15:40:00,20.83,20.86,20.81,20.82,202800.0,15.6486,15.6712,15.6336,15.6411,202800.0
2009-09-01 15:45:00,20.82,20.83,20.79,20.83,274300.0,15.6411,15.6486,15.6186,15.6486,274300.0
2009-09-01 15:50:00,20.83,20.88,20.82,20.88,379400.0,15.6486,15.6862,15.6411,15.6862,379400.0
2009-09-01 15:55:00,20.88,20.93,20.84,20.84,745200.0,15.6862,15.7238,15.6562,15.6562,745200.0
2009-09-02 09:30:00,20.81,20.91,20.75,20.9,216500.0,15.6336,15.7087,15.5885,15.7012,216500.0
2009-09-02 09:35:00,20.89,20.94,20.76,20.78,338500.0,15.6937,15.7313,15.5961,15.6111,338500.0
2009-09-02 09:40:00,20.77,20.93,20.77,20.87,314600.0,15.6036,15.7238,15.6036,15.6787,314600.0
2009-09-02 09:45:00,20.87,20.92,20.84,20.88,244500.0,15.6787,15.7163,15.6562,15.6862,244500.0
2009-09-02 09:50:00,20.88,20.96,20.87,20.89,249200.0,15.6862,15.7463,15.6787,15.6937,249200.0
2009-09-02 09:55:00,20.89,20.91,20.75,20.76,327200.0,15.6937,15.7087,15.5885,15.5961,327200.0
2009-09-02 10:00:00,20.76,20.86,20.7,20.76,370600.0,15.5961,15.6712,15.551,15.5961,370600.0
2009-09-02 10:05:00,20.77,20.88,20.76,20.84,193000.0,15.6036,15.6862,15.5961,15.6562,193000.0
2009-09-02 10:10:00,20.84,20.88,20.79,20.83,177700.0,15.6562,15.6862,15.6186,15.6486,177700.0
2009-09-02 10:15:00,20.83,20.85,20.78,20.85,104800.0,15.6486,15.6637,15.6111,15.6637,104800.0
2009-09-02 10:20:00,20.85,20.85,20.79,20.84,135800.0,15.6637,15.6637,15.6186,15.6562,135800.0
2009-09-02 10:25:00,20.84,20.85,20.73,20.75,124400.0,15.6562,15.6637,15.5735,15.5885,124400.0
2009-09-02 10:30:00,20.76,20.81,20.66,20.71,253200.0,15.5961,15.6336,15.5209,15.5585,253200.0
2009-09-02 10:35:00,20.7,20.77,20.7,20.77,119100.0,15.551,15.6036,15.551,15.6036,119100.0
2009-09-02 10:40:00,20.77,20.8,20.72,20.77,126300.0,15.6036,15.6261,15.566,15.6036,126300.0
2009-09-02 10:45:00,20.77,20.8,20.7,20.71,188600.0,15.6036,15.6261,15.551,15.5585,188600.0
2009-09-02 10:50:00,20.71,20.74,20.62,20.65,373500.0,15.5585,15.581,15.4909,15.5134,373500.0
2009-09-02 10:55:00,20.65,20.75,20.64,20.74,119900.0,15.5134,15.5885,15.5059,15.581,119900.0
2009-09-02 11:00:00,20.74,20.74,20.65,20.66,173000.0,15.581,15.581,15.5134,15.5209,173000.0
2009-09-02 11:05:00,20.66,20.66,20.55,20.57,573400.0,15.5209,15.5209,15.4383,15.4533,573400.0
2009-09-02 11:10:00,20.57,20.61,20.55,20.56,174700.0,15.4533,15.4834,15.4383,15.4458,174700.0
2009-09-02 11:15:00,20.56,20.6,20.55,20.6,206200.0,15.4458,15.4759,15.4383,15.4759,206200.0
2009-09-02 11:20:00,20.6,20.64,20.59,20.63,89000.0,15.4759,15.5059,15.4683,15.4984,89000.0
2009-09-02 11:25:00,20.63,20.64,20.58,20.61,100100.0,15.4984,15.5059,15.4608,15.4834,100100.0
2009-09-02 11:30:00,20.62,20.65,20.58,20.62,60500.0,15.4909,15.5134,15.4608,15.4909,60500.0
2009-09-02 11:35:00,20.61,20.66,20.61,20.65,103400.0,15.4834,15.5209,15.4834,15.5134,103400.0
2009-09-02 11:40:00,20.65,20.66,20.62,20.64,67700.0,15.5134,15.5209,15.4909,15.5059,67700.0
2009-09-02 11:45:00,20.63,20.69,20.63,20.68,63900.0,15.4984,15.5435,15.4984,15.536,63900.0
2009-09-02 11:50:00,20.69,20.72,20.68,20.71,62600.0,15.5435,15.566,15.536,15.5585,62600.0
2009-09-02 11:55:00,20.7,20.71,20.65,20.65,54500.0,15.551,15.5585,15.5134,15.5134,54500.0
2009-09-02 12:00:00,20.65,20.71,20.65,20.7,218300.0,15.5134,15.5585,15.5134,15.551,218300.0
2009-09-02 12:05:00,20.7,20.72,20.67,20.71,196000.0,15.551,15.566,15.5284,15.5585,196000.0
2009-09-02 12:10:00,20.71,20.73,20.68,20.69,120100.0,15.5585,15.5735,15.536,15.5435,120100.0
2009-09-02 12:15:00,20.69,20.71,20.69,20.7,159200.0,15.5435,15.5585,15.5435,15.551,159200.0
2009-09-02 12:20:00,20.7,20.76,20.7,20.76,87100.0,15.551,15.5961,15.551,15.5961,87100.0
2009-09-02 12:25:00,20.76,20.81,20.75,20.77,221400.0,15.5961,15.6336,15.5885,15.6036,221400.0
2009-09-02 12:30:00,20.77,20.78,20.77,20.77,23800.0,15.6036,15.6111,15.6036,15.6036,23800.0
2009-09-02 12:35:00,20.77,20.78,20.77,20.77,31200.0,15.6036,15.6111,15.6036,15.6036,31200.0
2009-09-02 12:40:00,20.77,20.78,20.76,20.76,16000.0,15.6036,15.6111,15.5961,15.5961,16000.0
2009-09-02 12:45:00,20.76,20.81,20.76,20.8,39100.0,15.5961,15.6336,15.5961,15.6261,39100.0
2009-09-02 12:50:00,20.81,20.81,20.75,20.75,56600.0,15.6336,15.6336,15.5885,15.5885,56600.0
2009-09-02 12:55:00,20.75,20.78,20.75,20.78,42500.0,15.5885,15.6111,15.5885,15.6111,42500.0
2009-09-02 13:00:00,20.77,20.78,20.74,20.75,50900.0,15.6036,15.6111,15.581,15.5885,50900.0
2009-09-02 13:05:00,20.76,20.76,20.71,20.73,55800.0,15.5961,15.5961,15.5585,15.5735,55800.0
2009-09-02 13:10:00,20.74,20.76,20.74,20.76,11700.0,15.581,15.5961,15.581,15.5961,11700.0
2009-09-02 13:15:00,20.75,20.77,20.74,20.75,76500.0,15.5885,15.6036,15.581,15.5885,76500.0
2009-09-02 13:20:00,20.76,20.78,20.73,20.77,32100.0,15.5961,15.6111,15.5735,15.6036,32100.0
2009-09-02 13:25:00,20.78,20.79,20.77,20.78,46100.0,15.6111,15.6186,15.6036,15.6111,46100.0
2009-09-02 13:30:00,20.79,20.79,20.78,20.78,12600.0,15.6186,15.6186,15.6111,15.6111,12600.0
2009-09-02 13:35:00,20.78,20.79,20.76,20.76,35200.0,15.6111,15.6186,15.5961,15.5961,35200.0
2009-09-02 13:40:00,20.77,20.79,20.76,20.79,25900.0,15.6036,15.6186,15.5961,15.6186,25900.0
2009-09-02 13:45:00,20.79,20.81,20.78,20.81,26200.0,15.6186,15.6336,15.6111,15.6336,26200.0
2009-09-02 13:50:00,20.81,20.81,20.79,20.79,98900.0,15.6336,15.6336,15.6186,15.6186,98900.0
2009-09-02 13:55:00,20.8,20.8,20.78,20.78,34800.0,15.6261,15.6261,15.6111,15.6111,34800.0
2009-09-02 14:00:00,20.78,20.82,20.76,20.78,92700.0,15.6111,15.6411,15.5961,15.6111,92700.0
2009-09-02 14:05:00,20.78,20.84,20.78,20.82,119200.0,15.6111,15.6562,15.6111,15.6411,119200.0
2009-09-02 14:10:00,20.82,20.83,20.81,20.83,71800.0,15.6411,15.6486,15.6336,15.6486,71800.0
2009-09-02 14:15:00,20.83,20.86,20.82,20.86,70800.0,15.6486,15.6712,15.6411,15.6712,70800.0
2009-09-02 14:20:00,20.86,20.86,20.84,20.84,32600.0,15.6712,15.6712,15.6562,15.6562,32600.0
2009-09-02 14:25:00,20.84,20.87,20.84,20.86,71000.0,15.6562,15.6787,15.6562,15.6712,71000.0
2009-09-02 14:30:00,20.87,20.9,20.85,20.9,107900.0,15.6787,15.7012,15.6637,15.7012,107900.0
2009-09-02 14:35:00,20.9,20.91,20.88,20.88,70800.0,15.7012,15.7087,15.6862,15.6862,70800.0
2009-09-02 14:40:00,20.88,20.92,20.86,20.87,85300.0,15.6862,15.7163,15.6712,15.6787,85300.0
2009-09-02 14:45:00,20.87,20.89,20.87,20.87,113800.0,15.6787,15.6937,15.6787,15.6787,113800.0
2009-09-02 14:50:00,20.88,20.89,20.87,20.87,48300.0,15.6862,15.6937,15.6787,15.6787,48300.0
2009-09-02 14:55:00,20.87,20.9,20.85,20.85,75900.0,15.6787,15.7012,15.6637,15.6637,75900.0
2009-09-02 15:00:00,20.85,20.87,20.8,20.82,162300.0,15.6637,15.6787,15.6261,15.6411,162300.0
2009-09-02 15:05:00,20.82,20.87,20.82,20.84,136600.0,15.6411,15.6787,15.6411,15.6562,136600.0
2009-09-02 15:10:00,20.83,20.86,20.83,20.85,46000.0,15.6486,15.6712,15.6486,15.6637,46000.0
2009-09-02 15:15:00,20.86,20.95,20.85,20.93,106400.0,15.6712,15.7388,15.6637,15.7238,106400.0
2009-09-02 15:20:00,20.94,20.95,20.92,20.94,124600.0,15.7313,15.7388,15.7163,15.7313,124600.0
2009-09-02 15:25:00,20.93,20.94,20.89,20.89,90800.0,15.7238,15.7313,15.6937,15.6937,90800.0
2009-09-02 15:30:00,20.9,20.92,20.89,20.91,66100.0,15.7012,15.7163,15.6937,15.7087,66100.0
2009-09-02 15:35:00,20.91,20.93,20.9,20.93,68000.0,15.7087,15.7238,15.7012,15.7238,68000.0
2009-09-02 15:40:00,20.92,20.93,20.86,20.9,109700.0,15.7163,15.7238,15.6712,15.7012,109700.0
2009-09-02 15:45:00,20.89,20.9,20.85,20.85,95600.0,15.6937,15.7012,15.6637,15.6637,95600.0
2009-09-02 15:50:00,20.86,20.91,20.84,20.85,249300.0,15.6712,15.7087,15.6562,15.6637,249300.0
2009-09-02 15:55:00,20.84,20.88,20.83,20.85,493300.0,15.6562,15.6862,15.6486,15.6637,493300.0
2009-09-03 09:30:00,20.87,21.07,20.87,21.0,352200.0,15.6787,15.8289,15.6787,15.7764,352200.0
2009-09-03 09:35:00,21.0,21.0,20.9,20.91,138800.0,15.7764,15.7764,15.7012,15.7087,138800.0
2009-09-03 09:40:00,20.9,20.92,20.8,20.85,85200.0,15.7012,15.7163,15.6261,15.6637,85200.0
2009-09-03 09:45:00,20.85,20.89,20.8,20.86,134400.0,15.6637,15.6937,15.6261,15.6712,134400.0
2009-09-03 09:50:00,20.87,20.93,20.84,20.92,166700.0,15.6787,15.7238,15.6562,15.7163,166700.0
2009-09-03 09:55:00,20.92,20.99,20.92,20.99,275300.0,15.7163,15.7688,15.7163,15.7688,275300.0
2009-09-03 10:00:00,20.98,21.06,20.87,20.97,440100.0,15.7613,15.8214,15.6787,15.7538,440100.0
2009-09-03 10:05:00,20.97,21.04,20.94,21.04,287500.0,15.7538,15.8064,15.7313,15.8064,287500.0
2009-09-03 10:10:00,21.04,21.05,20.94,20.98,169700.0,15.8064,15.8139,15.7313,15.7613,169700.0
2009-09-03 10:15:00,20.99,21.03,20.95,20.97,163100.0,15.7688,15.7989,15.7388,15.7538,163100.0
2009-09-03 10:20:00,20.97,21.01,20.89,20.98,99300.0,15.7538,15.7839,15.6937,15.7613,99300.0
2009-09-03 10:25:00,20.98,21.01,20.91,21.01,126500.0,15.7613,15.7839,15.7087,15.7839,126500.0
2009-09-03 10:30:00,21.0,21.02,20.98,20.99,71200.0,15.7764,15.7914,15.7613,15.7688,71200.0
2009-09-03 10:35:00,20.98,21.03,20.97,21.01,70300.0,15.7613,15.7989,15.7538,15.7839,70300.0
2009-09-03 10:40:00,21.01,21.04,20.96,20.99,73800.0,15.7839,15.8064,15.7463,15.7688,73800.0
2009-09-03 10:45:00,20.99,21.02,20.96,20.97,60500.0,15.7688,15.7914,15.7463,15.7538,60500.0
2009-09-03 10:50:00,20.96,21.0,20.95,20.96,77800.0,15.7463,15.7764,15.7388,15.7463,77800.0
2009-09-03 10:55:00,20.96,20.97,20.95,20.95,39400.0,15.7463,15.7538,15.7388,15.7388,39400.0
2009-09-03 11:00:00,20.95,21.0,20.95,20.97,103300.0,15.7388,15.7764,15.7388,15.7538,103300.0
2009-09-03 11:05:00,20.98,21.04,20.96,21.04,165100.0,15.7613,15.8064,15.7463,15.8064,165100.0
2009-09-03 11:10:00,21.04,21.07,21.02,21.04,107300.0,15.8064,15.8289,15.7914,15.8064,107300.0
2009-09-03 11:15:00,21.04,21.04,21.0,21.01,61200.0,15.8064,15.8064,15.7764,15.7839,61200.0
2009-09-03 11:20:00,21.02,21.08,21.01,21.05,48400.0,15.7914,15.8365,15.7839,15.8139,48400.0
2009-09-03 11:25:00,21.05,21.07,21.05,21.06,40500.0,15.8139,15.8289,15.8139,15.8214,40500.0
2009-09-03 11:30:00,21.05,21.09,21.05,21.06,64700.0,15.8139,15.844,15.8139,15.8214,64700.0
2009-09-03 11:35:00,21.06,21.08,21.03,21.03,242200.0,15.8214,15.8365,15.7989,15.7989,242200.0
2009-09-03 11:40:00,21.03,21.04,21.01,21.01,39100.0,15.7989,15.8064,15.7839,15.7839,39100.0
2009-09-03 11:45:00,21.01,21.02,20.99,20.99,38500.0,15.7839,15.7914,15.7688,15.7688,38500.0
2009-09-03 11:50:00,20.99,21.01,20.99,21.0,71200.0,15.7688,15.7839,15.7688,15.7764,71200.0
2009-09-03 11:55:00,21.0,21.04,20.98,21.01,57400.0,15.7764,15.8064,15.7613,15.7839,57400.0
2009-09-03 12:00:00,21.01,21.03,20.99,21.01,31200.0,15.7839,15.7989,15.7688,15.7839,31200.0
2009-09-03 12:05:00,21.01,21.1,21.01,21.09,133900.0,15.7839,15.8515,15.7839,15.844,133900.0
2009-09-03 12:10:00,21.1,21.13,21.09,21.1,87600.0,15.8515,15.874,15.844,15.8515,87600.0
2009-09-03 12:15:00,21.1,21.11,21.08,21.09,53500.0,15.8515,15.859,15.8365,15.844,53500.0
2009-09-03 12:20:00,21.09,21.1,21.08,21.08,26400.0,15.844,15.8515,15.8365,15.8365,26400.0
2009-09-03 12:25:00,21.08,21.11,21.08,21.1,39100.0,15.8365,15.859,15.8365,15.8515,39100.0
2009-09-03 12:30:00,21.1,21.1,21.06,21.08,46300.0,15.8515,15.8515,15.8214,15.8365,46300.0
2009-09-03 12:35:00,21.07,21.08,21.02,21.02,35700.0,15.8289,15.8365,15.7914,15.7914,35700.0
2009-09-03 12:40:00,21.03,21.08,21.02,21.08,64100.0,15.7989,15.8365,15.7914,15.8365,64100.0
2009-09-03 12:45:00,21.08,21.1,21.07,21.09,92600.0,15.8365,15.8515,15.8289,15.844,92600.0
2009-09-03 12:50:00,21.1,21.12,21.09,21.11,45800.0,15.8515,15.8665,15.844,15.859,45800.0
2009-09-03 12:55:00,21.11,21.11,21.08,21.08,43500.0,15.859,15.859,15.8365,15.8365,43500.0
2009-09-03 13:00:00,21.09,21.12,21.08,21.12,46700.0,15.844,15.8665,15.8365,15.8665,46700.0
2009-09-03 13:05:00,21.11,21.12,21.07,21.07,28100.0,15.859,15.8665,15.8289,15.8289,28100.0
2009-09-03 13:10:00,21.08,21.11,21.07,21.1,56200.0,15.8365,15.859,15.8289,15.8515,56200.0
2009-09-03 13:15:00,21.09,21.11,21.08,21.11,47400.0,15.844,15.859,15.8365,15.859,47400.0
2009-09-03 13:20:00,21.11,21.14,21.1,21.14,64400.0,15.859,15.8815,15.8515,15.8815,64400.0
2009-09-03 13:25:00,21.14,21.16,21.13,21.16,55400.0,15.8815,15.8966,15.874,15.8966,55400.0
2009-09-03 13:30:00,21.15,21.18,21.13,21.14,138300.0,15.889,15.9116,15.874,15.8815,138300.0
2009-09-03 13:35:00,21.14,21.18,21.14,21.17,83100.0,15.8815,15.9116,15.8815,15.9041,83100.0
2009-09-03 13:40:00,21.17,21.18,21.1,21.11,55100.0,15.9041,15.9116,15.8515,15.859,55100.0
2009-09-03 13:45:00,21.1,21.11,21.08,21.09,32300.0,15.8515,15.859,15.8365,15.844,32300.0
2009-09-03 13:50:00,21.09,21.1,21.08,21.09,22400.0,15.844,15.8515,15.8365,15.844,22400.0
2009-09-03 13:55:00,21.1,21.11,21.07,21.07,115300.0,15.8515,15.859,15.8289,15.8289,115300.0
2009-09-03 14:00:00,21.08,21.11,21.08,21.1,44800.0,15.8365,15.859,15.8365,15.8515,44800.0
2009-09-03 14:05:00,21.11,21.12,21.09,21.09,33600.0,15.859,15.8665,15.844,15.844,33600.0
2009-09-03 14:10:00,21.09,21.1,21.08,21.08,61400.0,15.844,15.8515,15.8365,15.8365,61400.0
2009-09-03 14:15:00,21.08,21.12,21.08,21.11,61400.0,15.8365,15.8665,15.8365,15.859,61400.0
2009-09-03 14:20:00,21.11,21.11,21.08,21.11,58800.0,15.859,15.859,15.8365,15.859,58800.0
2009-09-03 14:25:00,21.11,21.11,21.1,21.11,26900.0,15.859,15.859,15.8515,15.859,26900.0
2009-09-03 14:30:00,21.11,21.11,21.1,21.11,72800.0,15.859,15.859,15.8515,15.859,72800.0
2009-09-03 14:35:00,21.11,21.11,21.07,21.09,123000.0,15.859,15.859,15.8289,15.844,123000.0
2009-09-03 14:40:00,21.09,21.1,21.07,21.08,86100.0,15.844,15.8515,15.8289,15.8365,86100.0
2009-09-03 14:45:00,21.08,21.14,21.08,21.13,106100.0,15.8365,15.8815,15.8365,15.874,106100.0
2009-09-03 14:50:00,21.13,21.16,21.12,21.14,84400.0,15.874,15.8966,15.8665,15.8815,84400.0
2009-09-03 14:55:00,21.14,21.15,21.13,21.14,40000.0,15.8815,15.889,15.874,15.8815,40000.0
2009-09-03 15:00:00,21.14,21.15,21.13,21.14,122900.0,15.8815,15.889,15.874,15.8815,122900.0
2009-09-03 15:05:00,21.14,21.21,21.14,21.18,138400.0,15.8815,15.9341,15.8815,15.9116,138400.0
2009-09-03 15:10:00,21.18,21.2,21.18,21.2,106200.0,15.9116,15.9266,15.9116,15.9266,106200.0
2009-09-03 15:15:00,21.2,21.21,21.18,21.19,77200.0,15.9266,15.9341,15.9116,15.9191,77200.0
2009-09-03 15:20:00,21.19,21.22,21.18,21.22,131200.0,15.9191,15.9416,15.9116,15.9416,131200.0
2009-09-03 15:25:00,21.21,21.22,21.2,21.2,82300.0,15.9341,15.9416,15.9266,15.9266,82300.0
2009-09-03 15:30:00,21.2,21.24,21.2,21.21,138000.0,15.9266,15.9567,15.9266,15.9341,138000.0
2009-09-03 15:35:00,21.22,21.28,21.21,21.27,109500.0,15.9416,15.9867,15.9341,15.9792,109500.0
2009-09-03 15:40:00,21.28,21.28,21.23,21.26,171400.0,15.9867,15.9867,15.9491,15.9717,171400.0
2009-09-03 15:45:00,21.26,21.27,21.24,21.27,314500.0,15.9717,15.9792,15.9567,15.9792,314500.0
2009-09-03 15:50:00,21.26,21.31,21.26,21.29,311000.0,15.9717,16.0092,15.9717,15.9942,311000.0
2009-09-03 15:55:00,21.29,21.32,21.27,21.29,494000.0,15.9942,16.0168,15.9792,15.9942,494000.0
2009-09-04 09:30:00,21.37,21.43,21.23,21.34,170500.0,16.0543,16.0994,15.9491,16.0318,170500.0
2009-09-04 09:35:00,21.35,21.43,21.33,21.39,224900.0,16.0393,16.0994,16.0243,16.0693,224900.0
2009-09-04 09:40:00,21.39,21.51,21.38,21.42,290000.0,16.0693,16.1595,16.0618,16.0919,290000.0
2009-09-04 09:45:00,21.42,21.43,21.32,21.36,365800.0,16.0919,16.0994,16.0168,16.0468,365800.0
2009-09-04 09:50:00,21.36,21.4,21.31,21.39,180100.0,16.0468,16.0769,16.0092,16.0693,180100.0
2009-09-04 09:55:00,21.39,21.4,21.31,21.31,137200.0,16.0693,16.0769,16.0092,16.0092,137200.0
2009-09-04 10:00:00,21.32,21.43,21.31,21.38,219800.0,16.0168,16.0994,16.0092,16.0618,219800.0
2009-09-04 10:05:00,21.38,21.4,21.36,21.39,117900.0,16.0618,16.0769,16.0468,16.0693,117900.0
2009-09-04 10:10:00,21.38,21.46,21.36,21.46,150500.0,16.0618,16.1219,16.0468,16.1219,150500.0
2009-09-04 10:15:00,21.46,21.52,21.45,21.52,101300.0,16.1219,16.167,16.1144,16.167,101300.0
2009-09-04 10:20:00,21.52,21.61,21.51,21.57,233300.0,16.167,16.2346,16.1595,16.2046,233300.0
2009-09-04 10:25:00,21.57,21.62,21.55,21.55,85300.0,16.2046,16.2421,16.1895,16.1895,85300.0
2009-09-04 10:30:00,21.55,21.59,21.51,21.56,117400.0,16.1895,16.2196,16.1595,16.1971,117400.0
2009-09-04 10:35:00,21.56,21.6,21.55,21.56,91700.0,16.1971,16.2271,16.1895,16.1971,91700.0
2009-09-04 10:40:00,21.57,21.6,21.57,21.58,112100.0,16.2046,16.2271,16.2046,16.2121,112100.0
2009-09-04 10:45:00,21.58,21.63,21.58,21.59,85800.0,16.2121,16.2496,16.2121,16.2196,85800.0
2009-09-04 10:50:00,21.59,21.6,21.52,21.52,86900.0,16.2196,16.2271,16.167,16.167,86900.0
2009-09-04 10:55:00,21.52,21.53,21.49,21.51,61200.0,16.167,16.1745,16.1445,16.1595,61200.0
2009-09-04 11:00:00,21.51,21.52,21.49,21.5,147500.0,16.1595,16.167,16.1445,16.152,147500.0
2009-09-04 11:05:00,21.5,21.51,21.49,21.5,83400.0,16.152,16.1595,16.1445,16.152,83400.0
2009-09-04 11:10:00,21.51,21.52,21.49,21.5,70600.0,16.1595,16.167,16.1445,16.152,70600.0
2009-09-04 11:15:00,21.5,21.51,21.5,21.51,40900.0,16.152,16.1595,16.152,16.1595,40900.0
2009-09-04 11:20:00,21.51,21.53,21.49,21.5,65300.0,16.1595,16.1745,16.1445,16.152,65300.0
2009-09-04 11:25:00,21.5,21.51,21.49,21.5,71300.0,16.152,16.1595,16.1445,16.152,71300.0
2009-09-04 11:30:00,21.5,21.51,21.47,21.47,148300.0,16.152,16.1595,16.1294,16.1294,148300.0
2009-09-04 11:35:00,21.48,21.54,21.47,21.49,69500.0,16.137,16.182,16.1294,16.1445,69500.0
2009-09-04 11:40:00,21.5,21.5,21.48,21.48,19500.0,16.152,16.152,16.137,16.137,19500.0
2009-09-04 11:45:00,21.49,21.49,21.48,21.48,9500.0,16.1445,16.1445,16.137,16.137,9500.0
2009-09-04 11:50:00,21.49,21.5,21.48,21.49,35900.0,16.1445,16.152,16.137,16.1445,35900.0
2009-09-04 11:55:00,21.5,21.54,21.49,21.54,35500.0,16.152,16.182,16.1445,16.182,35500.0
2009-09-04 12:00:00,21.53,21.58,21.53,21.56,48600.0,16.1745,16.2121,16.1745,16.1971,48600.0
2009-09-04 12:05:00,21.56,21.65,21.55,21.64,88600.0,16.1971,16.2647,16.1895,16.2572,88600.0
2009-09-04 12:10:00,21.64,21.65,21.6,21.62,54400.0,16.2572,16.2647,16.2271,16.2421,54400.0
2009-09-04 12:15:00,21.63,21.65,21.62,21.62,57700.0,16.2496,16.2647,16.2421,16.2421,57700.0
2009-09-04 12:20:00,21.62,21.65,21.6,21.64,129300.0,16.2421,16.2647,16.2271,16.2572,129300.0
2009-09-04 12:25:00,21.63,21.64,21.59,21.59,22200.0,16.2496,16.2572,16.2196,16.2196,22200.0
2009-09-04 12:30:00,21.6,21.62,21.58,21.6,45300.0,16.2271,16.2421,16.2121,16.2271,45300.0
2009-09-04 12:35:00,21.59,21.6,21.56,21.56,38700.0,16.2196,16.2271,16.1971,16.1971,38700.0
2009-09-04 12:40:00,21.57,21.57,21.54,21.54,21800.0,16.2046,16.2046,16.182,16.182,21800.0
2009-09-04 12:45:00,21.54,21.55,21.53,21.54,17600.0,16.182,16.1895,16.1745,16.182,17600.0
2009-09-04 12:50:00,21.54,21.56,21.53,21.54,35200.0,16.182,16.1971,16.1745,16.182,35200.0
2009-09-04 12:55:00,21.55,21.55,21.54,21.54,29800.0,16.1895,16.1895,16.182,16.182,29800.0
2009-09-04 13:00:00,21.55,21.55,21.51,21.51,28500.0,16.1895,16.1895,16.1595,16.1595,28500.0
2009-09-04 13:05:00,21.51,21.53,21.5,21.5,57700.0,16.1595,16.1745,16.152,16.152,57700.0
2009-09-04 13:10:00,21.5,21.52,21.5,21.52,20200.0,16.152,16.167,16.152,16.167,20200.0
2009-09-04 13:15:00,21.51,21.55,21.51,21.55,26900.0,16.1595,16.1895,16.1595,16.1895,26900.0
2009-09-04 13:20:00,21.55,21.57,21.53,21.53,73800.0,16.1895,16.2046,16.1745,16.1745,73800.0
2009-09-04 13:25:00,21.53,21.54,21.53,21.54,33900.0,16.1745,16.182,16.1745,16.182,33900.0
2009-09-04 13:30:00,21.53,21.55,21.53,21.54,53900.0,16.1745,16.1895,16.1745,16.182,53900.0
2009-09-04 13:35:00,21.55,21.55,21.5,21.5,77100.0,16.1895,16.1895,16.152,16.152,77100.0
2009-09-04 13:40:00,21.5,21.51,21.5,21.5,50100.0,16.152,16.1595,16.152,16.152,50100.0
2009-09-04 13:45:00,21.51,21.54,21.5,21.52,93900.0,16.1595,16.182,16.152,16.167,93900.0
2009-09-04 13:50:00,21.52,21.53,21.51,21.52,59900.0,16.167,16.1745,16.1595,16.167,59900.0
2009-09-04 13:55:00,21.52,21.53,21.51,21.51,66600.0,16.167,16.1745,16.1595,16.1595,66600.0
2009-09-04 14:00:00,21.52,21.54,21.51,21.54,96600.0,16.167,16.182,16.1595,16.182,96600.0
2009-09-04 14:05:00,21.53,21.55,21.52,21.54,95900.0,16.1745,16.1895,16.167,16.182,95900.0
2009-09-04 14:10:00,21.54,21.55,21.52,21.54,36200.0,16.182,16.1895,16.167,16.182,36200.0
2009-09-04 14:15:00,21.54,21.55,21.54,21.55,21300.0,16.182,16.1895,16.182,16.1895,21300.0
2009-09-04 14:20:00,21.54,21.55,21.5,21.53,78800.0,16.182,16.1895,16.152,16.1745,78800.0
2009-09-04 14:25:00,21.53,21.54,21.48,21.48,166800.0,16.1745,16.182,16.137,16.137,166800.0
2009-09-04 14:30:00,21.48,21.52,21.48,21.51,95300.0,16.137,16.167,16.137,16.1595,95300.0
2009-09-04 14:35:00,21.52,21.55,21.49,21.53,136800.0,16.167,16.1895,16.1445,16.1745,136800.0
2009-09-04 14:40:00,21.53,21.55,21.53,21.55,51200.0,16.1745,16.1895,16.1745,16.1895,51200.0
2009-09-04 14:45:00,21.55,21.57,21.55,21.57,95900.0,16.1895,16.2046,16.1895,16.2046,95900.0
2009-09-04 14:50:00,21.57,21.58,21.56,21.56,38200.0,16.2046,16.2121,16.1971,16.1971,38200.0
2009-09-04 14:55:00,21.56,21.59,21.56,21.58,94100.0,16.1971,16.2196,16.1971,16.2121,94100.0
2009-09-04 15:00:00,21.58,21.59,21.57,21.59,72200.0,16.2121,16.2196,16.2046,16.2196,72200.0
2009-09-04 15:05:00,21.59,21.59,21.51,21.51,167700.0,16.2196,16.2196,16.1595,16.1595,167700.0
2009-09-04 15:10:00,21.51,21.55,21.51,21.55,76100.0,16.1595,16.1895,16.1595,16.1895,76100.0
2009-09-04 15:15:00,21.54,21.57,21.54,21.57,56000.0,16.182,16.2046,16.182,16.2046,56000.0
2009-09-04 15:20:00,21.57,21.59,21.56,21.56,139600.0,16.2046,16.2196,16.1971,16.1971,139600.0
2009-09-04 15:25:00,21.57,21.57,21.54,21.54,114900.0,16.2046,16.2046,16.182,16.182,114900.0
2009-09-04 15:30:00,21.55,21.55,21.52,21.52,146200.0,16.1895,16.1895,16.167,16.167,146200.0
2009-09-04 15:35:00,21.52,21.55,21.52,21.55,147700.0,16.167,16.1895,16.167,16.1895,147700.0
2009-09-04 15:40:00,21.54,21.58,21.53,21.56,215400.0,16.182,16.2121,16.1745,16.1971,215400.0
2009-09-04 15:45:00,21.57,21.61,21.56,21.6,169900.0,16.2046,16.2346,16.1971,16.2271,169900.0
2009-09-04 15:50:00,21.6,21.61,21.58,21.59,247000.0,16.2271,16.2346,16.2121,16.2196,247000.0
2009-09-04 15:55:00,21.59,21.65,21.58,21.64,622000.0,16.2196,16.2647,16.2121,16.2572,622000.0
2009-09-08 09:30:00,21.89,21.92,21.75,21.89,420500.0,16.445,16.4675,16.3398,16.445,420500.0
2009-09-08 09:35:00,21.9,21.9,21.8,21.86,324800.0,16.4525,16.4525,16.3774,16.4224,324800.0
2009-09-08 09:40:00,21.86,21.86,21.76,21.78,268500.0,16.4224,16.4224,16.3473,16.3623,268500.0
2009-09-08 09:45:00,21.77,21.8,21.73,21.74,254700.0,16.3548,16.3774,16.3248,16.3323,254700.0
2009-09-08 09:50:00,21.75,21.78,21.73,21.78,160200.0,16.3398,16.3623,16.3248,16.3623,160200.0
2009-09-08 09:55:00,21.77,21.78,21.66,21.69,327700.0,16.3548,16.3623,16.2722,16.2947,327700.0
2009-09-08 10:00:00,21.68,21.76,21.67,21.7,171500.0,16.2872,16.3473,16.2797,16.3022,171500.0
2009-09-08 10:05:00,21.7,21.76,21.67,21.74,226800.0,16.3022,16.3473,16.2797,16.3323,226800.0
2009-09-08 10:10:00,21.73,21.8,21.73,21.74,116600.0,16.3248,16.3774,16.3248,16.3323,116600.0
2009-09-08 10:15:00,21.75,21.77,21.73,21.74,175300.0,16.3398,16.3548,16.3248,16.3323,175300.0
2009-09-08 10:20:00,21.75,21.79,21.72,21.78,117900.0,16.3398,16.3698,16.3173,16.3623,117900.0
2009-09-08 10:25:00,21.78,21.82,21.76,21.81,126600.0,16.3623,16.3924,16.3473,16.3849,126600.0
2009-09-08 10:30:00,21.81,21.87,21.81,21.86,89700.0,16.3849,16.4299,16.3849,16.4224,89700.0
2009-09-08 10:35:00,21.85,21.9,21.85,21.89,139300.0,16.4149,16.4525,16.4149,16.445,139300.0
2009-09-08 10:40:00,21.89,21.9,21.83,21.85,190600.0,16.445,16.4525,16.3999,16.4149,190600.0
2009-09-08 10:45:00,21.85,21.87,21.81,21.84,96900.0,16.4149,16.4299,16.3849,16.4074,96900.0
2009-09-08 10:50:00,21.84,21.87,21.83,21.84,61800.0,16.4074,16.4299,16.3999,16.4074,61800.0
2009-09-08 10:55:00,21.84,21.9,21.84,21.89,49300.0,16.4074,16.4525,16.4074,16.445,49300.0
2009-09-08 11:00:00,21.89,21.92,21.87,21.87,115700.0,16.445,16.4675,16.4299,16.4299,115700.0
2009-09-08 11:05:00,21.88,21.88,21.78,21.78,190200.0,16.4375,16.4375,16.3623,16.3623,190200.0
2009-09-08 11:10:00,21.79,21.84,21.78,21.8,101400.0,16.3698,16.4074,16.3623,16.3774,101400.0
2009-09-08 11:15:00,21.81,21.84,21.8,21.83,68200.0,16.3849,16.4074,16.3774,16.3999,68200.0
2009-09-08 11:20:00,21.82,21.91,21.82,21.89,62600.0,16.3924,16.46,16.3924,16.445,62600.0
2009-09-08 11:25:00,21.88,21.93,21.85,21.85,157000.0,16.4375,16.475,16.4149,16.4149,157000.0
2009-09-08 11:30:00,21.85,21.85,21.77,21.78,149600.0,16.4149,16.4149,16.3548,16.3623,149600.0
2009-09-08 11:35:00,21.78,21.78,21.73,21.76,97800.0,16.3623,16.3623,16.3248,16.3473,97800.0
2009-09-08 11:40:00,21.76,21.79,21.74,21.76,123800.0,16.3473,16.3698,16.3323,16.3473,123800.0
2009-09-08 11:45:00,21.76,21.77,21.75,21.77,40300.0,16.3473,16.3548,16.3398,16.3548,40300.0
2009-09-08 11:50:00,21.76,21.78,21.75,21.78,56800.0,16.3473,16.3623,16.3398,16.3623,56800.0
2009-09-08 11:55:00,21.78,21.8,21.77,21.8,108900.0,16.3623,16.3774,16.3548,16.3774,108900.0
2009-09-08 12:00:00,21.79,21.81,21.78,21.79,43900.0,16.3698,16.3849,16.3623,16.3698,43900.0
2009-09-08 12:05:00,21.79,21.81,21.79,21.81,30900.0,16.3698,16.3849,16.3698,16.3849,30900.0
2009-09-08 12:10:00,21.8,21.81,21.8,21.8,61100.0,16.3774,16.3849,16.3774,16.3774,61100.0
2009-09-08 12:15:00,21.8,21.8,21.76,21.77,87800.0,16.3774,16.3774,16.3473,16.3548,87800.0
2009-09-08 12:20:00,21.77,21.78,21.75,21.77,135400.0,16.3548,16.3623,16.3398,16.3548,135400.0
2009-09-08 12:25:00,21.78,21.79,21.77,21.79,29300.0,16.3623,16.3698,16.3548,16.3698,29300.0
2009-09-08 12:30:00,21.78,21.79,21.77,21.78,53200.0,16.3623,16.3698,16.3548,16.3623,53200.0
2009-09-08 12:35:00,21.77,21.77,21.75,21.76,24100.0,16.3548,16.3548,16.3398,16.3473,24100.0
2009-09-08 12:40:00,21.75,21.77,21.75,21.77,24800.0,16.3398,16.3548,16.3398,16.3548,24800.0
2009-09-08 12:45:00,21.76,21.77,21.76,21.77,19600.0,16.3473,16.3548,16.3473,16.3548,19600.0
2009-09-08 12:50:00,21.77,21.78,21.76,21.78,100100.0,16.3548,16.3623,16.3473,16.3623,100100.0
2009-09-08 12:55:00,21.78,21.78,21.77,21.77,26800.0,16.3623,16.3623,16.3548,16.3548,26800.0
2009-09-08 13:00:00,21.77,21.78,21.77,21.77,29300.0,16.3548,16.3623,16.3548,16.3548,29300.0
2009-09-08 13:05:00,21.78,21.78,21.77,21.77,75800.0,16.3623,16.3623,16.3548,16.3548,75800.0
2009-09-08 13:10:00,21.77,21.78,21.77,21.78,102000.0,16.3548,16.3623,16.3548,16.3623,102000.0
2009-09-08 13:15:00,21.77,21.79,21.77,21.78,68100.0,16.3548,16.3698,16.3548,16.3623,68100.0
2009-09-08 13:20:00,21.78,21.8,21.78,21.79,48400.0,16.3623,16.3774,16.3623,16.3698,48400.0
2009-09-08 13:25:00,21.79,21.8,21.79,21.79,15700.0,16.3698,16.3774,16.3698,16.3698,15700.0
2009-09-08 13:30:00,21.8,21.8,21.79,21.79,40200.0,16.3774,16.3774,16.3698,16.3698,40200.0
2009-09-08 13:35:00,21.8,21.8,21.78,21.78,76400.0,16.3774,16.3774,16.3623,16.3623,76400.0
2009-09-08 13:40:00,21.78,21.82,21.78,21.8,90000.0,16.3623,16.3924,16.3623,16.3774,90000.0
2009-09-08 13:45:00,21.8,21.81,21.79,21.79,120400.0,16.3774,16.3849,16.3698,16.3698,120400.0
2009-09-08 13:50:00,21.79,21.8,21.78,21.79,108000.0,16.3698,16.3774,16.3623,16.3698,108000.0
2009-09-08 13:55:00,21.8,21.81,21.78,21.8,117000.0,16.3774,16.3849,16.3623,16.3774,117000.0
2009-09-08 14:00:00,21.8,21.82,21.78,21.78,90600.0,16.3774,16.3924,16.3623,16.3623,90600.0
2009-09-08 14:05:00,21.78,21.8,21.78,21.78,156300.0,16.3623,16.3774,16.3623,16.3623,156300.0
2009-09-08 14:10:00,21.78,21.82,21.78,21.82,101400.0,16.3623,16.3924,16.3623,16.3924,101400.0
2009-09-08 14:15:00,21.82,21.84,21.79,21.81,55400.0,16.3924,16.4074,16.3698,16.3849,55400.0
2009-09-08 14:20:00,21.8,21.84,21.8,21.83,81900.0,16.3774,16.4074,16.3774,16.3999,81900.0
2009-09-08 14:25:00,21.82,21.82,21.8,21.8,86600.0,16.3924,16.3924,16.3774,16.3774,86600.0
2009-09-08 14:30:00,21.81,21.81,21.8,21.8,227800.0,16.3849,16.3849,16.3774,16.3774,227800.0
2009-09-08 14:35:00,21.81,21.84,21.8,21.84,110400.0,16.3849,16.4074,16.3774,16.4074,110400.0
2009-09-08 14:40:00,21.83,21.86,21.83,21.86,63200.0,16.3999,16.4224,16.3999,16.4224,63200.0
2009-09-08 14:45:00,21.86,21.88,21.85,21.87,108000.0,16.4224,16.4375,16.4149,16.4299,108000.0
2009-09-08 14:50:00,21.86,21.87,21.82,21.84,156500.0,16.4224,16.4299,16.3924,16.4074,156500.0
2009-09-08 14:55:00,21.84,21.87,21.83,21.83,113900.0,16.4074,16.4299,16.3999,16.3999,113900.0
2009-09-08 15:00:00,21.83,21.83,21.79,21.8,142700.0,16.3999,16.3999,16.3698,16.3774,142700.0
2009-09-08 15:05:00,21.8,21.8,21.77,21.78,116500.0,16.3774,16.3774,16.3548,16.3623,116500.0
2009-09-08 15:10:00,21.78,21.81,21.78,21.79,251300.0,16.3623,16.3849,16.3623,16.3698,251300.0
2009-09-08 15:15:00,21.8,21.81,21.78,21.78,99300.0,16.3774,16.3849,16.3623,16.3623,99300.0
2009-09-08 15:20:00,21.78,21.81,21.77,21.81,135200.0,16.3623,16.3849,16.3548,16.3849,135200.0
2009-09-08 15:25:00,21.81,21.81,21.75,21.76,324200.0,16.3849,16.3849,16.3398,16.3473,324200.0
2009-09-08 15:30:00,21.76,21.78,21.75,21.78,128300.0,16.3473,16.3623,16.3398,16.3623,128300.0
2009-09-08 15:35:00,21.78,21.79,21.75,21.78,215700.0,16.3623,16.3698,16.3398,16.3623,215700.0
2009-09-08 15:40:00,21.77,21.79,21.77,21.79,142300.0,16.3548,16.3698,16.3548,16.3698,142300.0
2009-09-08 15:45:00,21.79,21.8,21.77,21.8,226000.0,16.3698,16.3774,16.3548,16.3774,226000.0
2009-09-08 15:50:00,21.8,21.81,21.77,21.78,228700.0,16.3774,16.3849,16.3548,16.3623,228700.0
2009-09-08 15:55:00,21.78,21.78,21.75,21.77,585800.0,16.3623,16.3623,16.3398,16.3548,585800.0
2009-09-09 09:30:00,21.76,21.77,21.54,21.56,492800.0,16.3473,16.3548,16.182,16.1971,492800.0
2009-09-09 09:35:00,21.56,21.67,21.55,21.62,273900.0,16.1971,16.2797,16.1895,16.2421,273900.0
2009-09-09 09:40:00,21.59,21.69,21.58,21.62,266300.0,16.2196,16.2947,16.2121,16.2421,266300.0
2009-09-09 09:45:00,21.62,21.68,21.61,21.63,282400.0,16.2421,16.2872,16.2346,16.2496,282400.0
2009-09-09 09:50:00,21.63,21.73,21.61,21.68,254100.0,16.2496,16.3248,16.2346,16.2872,254100.0
2009-09-09 09:55:00,21.68,21.69,21.63,21.63,170000.0,16.2872,16.2947,16.2496,16.2496,170000.0
2009-09-09 10:00:00,21.63,21.7,21.63,21.69,150700.0,16.2496,16.3022,16.2496,16.2947,150700.0
2009-09-09 10:05:00,21.69,21.71,21.67,21.67,185500.0,16.2947,16.3097,16.2797,16.2797,185500.0
2009-09-09 10:10:00,21.67,21.67,21.64,21.66,95700.0,16.2797,16.2797,16.2572,16.2722,95700.0
2009-09-09 10:15:00,21.66,21.67,21.64,21.65,202500.0,16.2722,16.2797,16.2572,16.2647,202500.0
2009-09-09 10:20:00,21.65,21.65,21.61,21.63,211600.0,16.2647,16.2647,16.2346,16.2496,211600.0
2009-09-09 10:25:00,21.63,21.65,21.61,21.62,134400.0,16.2496,16.2647,16.2346,16.2421,134400.0
2009-09-09 10:30:00,21.63,21.67,21.61,21.67,52000.0,16.2496,16.2797,16.2346,16.2797,52000.0
2009-09-09 10:35:00,21.65,21.69,21.65,21.68,95200.0,16.2647,16.2947,16.2647,16.2872,95200.0
2009-09-09 10:40:00,21.69,21.7,21.67,21.69,31400.0,16.2947,16.3022,16.2797,16.2947,31400.0
2009-09-09 10:45:00,21.69,21.7,21.65,21.67,70400.0,16.2947,16.3022,16.2647,16.2797,70400.0
2009-09-09 10:50:00,21.67,21.67,21.66,21.67,29100.0,16.2797,16.2797,16.2722,16.2797,29100.0
2009-09-09 10:55:00,21.66,21.68,21.64,21.65,84000.0,16.2722,16.2872,16.2572,16.2647,84000.0
2009-09-09 11:00:00,21.66,21.68,21.65,21.68,64000.0,16.2722,16.2872,16.2647,16.2872,64000.0
2009-09-09 11:05:00,21.68,21.71,21.66,21.68,165100.0,16.2872,16.3097,16.2722,16.2872,165100.0
2009-09-09 11:10:00,21.68,21.72,21.68,21.72,62800.0,16.2872,16.3173,16.2872,16.3173,62800.0
2009-09-09 11:15:00,21.71,21.72,21.71,21.72,48000.0,16.3097,16.3173,16.3097,16.3173,48000.0
2009-09-09 11:20:00,21.72,21.75,21.72,21.75,68800.0,16.3173,16.3398,16.3173,16.3398,68800.0
2009-09-09 11:25:00,21.75,21.75,21.74,21.75,70500.0,16.3398,16.3398,16.3323,16.3398,70500.0
2009-09-09 11:30:00,21.75,21.75,21.74,21.74,78100.0,16.3398,16.3398,16.3323,16.3323,78100.0
2009-09-09 11:35:00,21.75,21.82,21.72,21.82,209800.0,16.3398,16.3924,16.3173,16.3924,209800.0
2009-09-09 11:40:00,21.82,21.82,21.76,21.8,188600.0,16.3924,16.3924,16.3473,16.3774,188600.0
2009-09-09 11:45:00,21.8,21.8,21.75,21.75,107400.0,16.3774,16.3774,16.3398,16.3398,107400.0
2009-09-09 11:50:00,21.76,21.77,21.75,21.75,85200.0,16.3473,16.3548,16.3398,16.3398,85200.0
2009-09-09 11:55:00,21.75,21.76,21.74,21.75,48200.0,16.3398,16.3473,16.3323,16.3398,48200.0
2009-09-09 12:00:00,21.75,21.75,21.74,21.75,84500.0,16.3398,16.3398,16.3323,16.3398,84500.0
2009-09-09 12:05:00,21.75,21.75,21.74,21.75,36800.0,16.3398,16.3398,16.3323,16.3398,36800.0
2009-09-09 12:10:00,21.74,21.75,21.74,21.75,59700.0,16.3323,16.3398,16.3323,16.3398,59700.0
2009-09-09 12:15:00,21.75,21.76,21.74,21.76,157700.0,16.3398,16.3473,16.3323,16.3473,157700.0
2009-09-09 12:20:00,21.76,21.78,21.75,21.76,256300.0,16.3473,16.3623,16.3398,16.3473,256300.0
2009-09-09 12:25:00,21.77,21.77,21.74,21.74,135700.0,16.3548,16.3548,16.3323,16.3323,135700.0
2009-09-09 12:30:00,21.74,21.75,21.67,21.68,170800.0,16.3323,16.3398,16.2797,16.2872,170800.0
2009-09-09 12:35:00,21.69,21.73,21.68,21.73,137200.0,16.2947,16.3248,16.2872,16.3248,137200.0
2009-09-09 12:40:00,21.73,21.74,21.72,21.74,97200.0,16.3248,16.3323,16.3173,16.3323,97200.0
2009-09-09 12:45:00,21.74,21.78,21.74,21.77,80000.0,16.3323,16.3623,16.3323,16.3548,80000.0
2009-09-09 12:50:00,21.77,21.8,21.77,21.79,72000.0,16.3548,16.3774,16.3548,16.3698,72000.0
2009-09-09 12:55:00,21.79,21.8,21.75,21.75,91500.0,16.3698,16.3774,16.3398,16.3398,91500.0
2009-09-09 13:00:00,21.75,21.77,21.74,21.76,134100.0,16.3398,16.3548,16.3323,16.3473,134100.0
2009-09-09 13:05:00,21.76,21.8,21.76,21.78,63000.0,16.3473,16.3774,16.3473,16.3623,63000.0
2009-09-09 13:10:00,21.78,21.79,21.74,21.77,84000.0,16.3623,16.3698,16.3323,16.3548,84000.0
2009-09-09 13:15:00,21.76,21.78,21.74,21.74,133700.0,16.3473,16.3623,16.3323,16.3323,133700.0
2009-09-09 13:20:00,21.74,21.75,21.73,21.73,35300.0,16.3323,16.3398,16.3248,16.3248,35300.0
2009-09-09 13:25:00,21.73,21.74,21.69,21.7,185800.0,16.3248,16.3323,16.2947,16.3022,185800.0
2009-09-09 13:30:00,21.71,21.71,21.69,21.69,63700.0,16.3097,16.3097,16.2947,16.2947,63700.0
2009-09-09 13:35:00,21.69,21.7,21.69,21.69,141900.0,16.2947,16.3022,16.2947,16.2947,141900.0
2009-09-09 13:40:00,21.7,21.7,21.66,21.67,63900.0,16.3022,16.3022,16.2722,16.2797,63900.0
2009-09-09 13:45:00,21.66,21.67,21.65,21.65,59000.0,16.2722,16.2797,16.2647,16.2647,59000.0
2009-09-09 13:50:00,21.65,21.66,21.65,21.65,62000.0,16.2647,16.2722,16.2647,16.2647,62000.0
2009-09-09 13:55:00,21.65,21.66,21.64,21.65,202000.0,16.2647,16.2722,16.2572,16.2647,202000.0
2009-09-09 14:00:00,21.66,21.66,21.64,21.65,112800.0,16.2722,16.2722,16.2572,16.2647,112800.0
2009-09-09 14:05:00,21.66,21.66,21.64,21.65,103400.0,16.2722,16.2722,16.2572,16.2647,103400.0
2009-09-09 14:10:00,21.64,21.65,21.6,21.6,45500.0,16.2572,16.2647,16.2271,16.2271,45500.0
2009-09-09 14:15:00,21.6,21.62,21.6,21.61,109800.0,16.2271,16.2421,16.2271,16.2346,109800.0
2009-09-09 14:20:00,21.62,21.62,21.59,21.6,137600.0,16.2421,16.2421,16.2196,16.2271,137600.0
2009-09-09 14:25:00,21.61,21.64,21.6,21.63,123200.0,16.2346,16.2572,16.2271,16.2496,123200.0
2009-09-09 14:30:00,21.63,21.64,21.63,21.64,33700.0,16.2496,16.2572,16.2496,16.2572,33700.0
2009-09-09 14:35:00,21.64,21.64,21.63,21.63,103500.0,16.2572,16.2572,16.2496,16.2496,103500.0
2009-09-09 14:40:00,21.63,21.64,21.62,21.63,83100.0,16.2496,16.2572,16.2421,16.2496,83100.0
2009-09-09 14:45:00,21.62,21.63,21.59,21.59,134100.0,16.2421,16.2496,16.2196,16.2196,134100.0
2009-09-09 14:50:00,21.6,21.6,21.58,21.59,99400.0,16.2271,16.2271,16.2121,16.2196,99400.0
2009-09-09 14:55:00,21.6,21.61,21.59,21.59,108800.0,16.2271,16.2346,16.2196,16.2196,108800.0
2009-09-09 15:00:00,21.6,21.61,21.59,21.61,123500.0,16.2271,16.2346,16.2196,16.2346,123500.0
2009-09-09 15:05:00,21.61,21.63,21.6,21.61,68000.0,16.2346,16.2496,16.2271,16.2346,68000.0
2009-09-09 15:10:00,21.62,21.68,21.61,21.67,119400.0,16.2421,16.2872,16.2346,16.2797,119400.0
2009-09-09 15:15:00,21.66,21.67,21.66,21.66,14400.0,16.2722,16.2797,16.2722,16.2722,14400.0
2009-09-09 15:20:00,21.67,21.67,21.64,21.65,119700.0,16.2797,16.2797,16.2572,16.2647,119700.0
2009-09-09 15:25:00,21.64,21.66,21.64,21.66,121600.0,16.2572,16.2722,16.2572,16.2722,121600.0
2009-09-09 15:30:00,21.66,21.69,21.63,21.64,125000.0,16.2722,16.2947,16.2496,16.2572,125000.0
2009-09-09 15:35:00,21.64,21.67,21.63,21.66,120500.0,16.2572,16.2797,16.2496,16.2722,120500.0
2009-09-09 15:40:00,21.66,21.7,21.64,21.67,264400.0,16.2722,16.3022,16.2572,16.2797,264400.0
2009-09-09 15:45:00,21.67,21.71,21.66,21.7,144000.0,16.2797,16.3097,16.2722,16.3022,144000.0
2009-09-09 15:50:00,21.7,21.73,21.7,21.7,196900.0,16.3022,16.3248,16.3022,16.3022,196900.0
2009-09-09 15:55:00,21.71,21.71,21.68,21.69,362700.0,16.3097,16.3097,16.2872,16.2947,362700.0
2009-09-10 09:30:00,21.78,21.81,21.65,21.78,236700.0,16.3623,16.3849,16.2647,16.3623,236700.0
2009-09-10 09:35:00,21.79,21.82,21.63,21.65,169500.0,16.3698,16.3924,16.2496,16.2647,169500.0
2009-09-10 09:40:00,21.65,21.7,21.63,21.67,191500.0,16.2647,16.3022,16.2496,16.2797,191500.0
2009-09-10 09:45:00,21.65,21.73,21.65,21.73,182800.0,16.2647,16.3248,16.2647,16.3248,182800.0
2009-09-10 09:50:00,21.73,21.75,21.69,21.73,70900.0,16.3248,16.3398,16.2947,16.3248,70900.0
2009-09-10 09:55:00,21.74,21.79,21.73,21.76,169400.0,16.3323,16.3698,16.3248,16.3473,169400.0
2009-09-10 10:00:00,21.77,21.81,21.76,21.8,112400.0,16.3548,16.3849,16.3473,16.3774,112400.0
2009-09-10 10:05:00,21.8,21.81,21.75,21.76,86900.0,16.3774,16.3849,16.3398,16.3473,86900.0
2009-09-10 10:10:00,21.75,21.78,21.7,21.75,145300.0,16.3398,16.3623,16.3022,16.3398,145300.0
2009-09-10 10:15:00,21.75,21.8,21.73,21.79,172100.0,16.3398,16.3774,16.3248,16.3698,172100.0
2009-09-10 10:20:00,21.79,21.8,21.76,21.78,118600.0,16.3698,16.3774,16.3473,16.3623,118600.0
2009-09-10 10:25:00,21.78,21.81,21.78,21.8,162400.0,16.3623,16.3849,16.3623,16.3774,162400.0
2009-09-10 10:30:00,21.79,21.83,21.79,21.83,108800.0,16.3698,16.3999,16.3698,16.3999,108800.0
2009-09-10 10:35:00,21.82,21.86,21.82,21.86,73200.0,16.3924,16.4224,16.3924,16.4224,73200.0
2009-09-10 10:40:00,21.86,21.86,21.85,21.86,52600.0,16.4224,16.4224,16.4149,16.4224,52600.0
2009-09-10 10:45:00,21.86,21.88,21.85,21.88,68300.0,16.4224,16.4375,16.4149,16.4375,68300.0
2009-09-10 10:50:00,21.87,21.89,21.86,21.86,102000.0,16.4299,16.445,16.4224,16.4224,102000.0
2009-09-10 10:55:00,21.85,21.85,21.8,21.8,145600.0,16.4149,16.4149,16.3774,16.3774,145600.0
2009-09-10 11:00:00,21.8,21.83,21.8,21.82,68300.0,16.3774,16.3999,16.3774,16.3924,68300.0
2009-09-10 11:05:00,21.83,21.84,21.8,21.8,214800.0,16.3999,16.4074,16.3774,16.3774,214800.0
2009-09-10 11:10:00,21.8,21.81,21.78,21.79,109600.0,16.3774,16.3849,16.3623,16.3698,109600.0
2009-09-10 11:15:00,21.79,21.8,21.77,21.77,85100.0,16.3698,16.3774,16.3548,16.3548,85100.0
2009-09-10 11:20:00,21.77,21.78,21.75,21.75,86400.0,16.3548,16.3623,16.3398,16.3398,86400.0
2009-09-10 11:25:00,21.75,21.76,21.72,21.75,127300.0,16.3398,16.3473,16.3173,16.3398,127300.0
2009-09-10 11:30:00,21.75,21.79,21.75,21.79,58100.0,16.3398,16.3698,16.3398,16.3698,58100.0
2009-09-10 11:35:00,21.79,21.8,21.78,21.79,53500.0,16.3698,16.3774,16.3623,16.3698,53500.0
2009-09-10 11:40:00,21.79,21.8,21.76,21.78,85600.0,16.3698,16.3774,16.3473,16.3623,85600.0
2009-09-10 11:45:00,21.78,21.83,21.78,21.82,46800.0,16.3623,16.3999,16.3623,16.3924,46800.0
2009-09-10 11:50:00,21.82,21.82,21.79,21.81,101300.0,16.3924,16.3924,16.3698,16.3849,101300.0
2009-09-10 11:55:00,21.8,21.81,21.8,21.81,21700.0,16.3774,16.3849,16.3774,16.3849,21700.0
2009-09-10 12:00:00,21.8,21.82,21.8,21.8,80900.0,16.3774,16.3924,16.3774,16.3774,80900.0
2009-09-10 12:05:00,21.82,21.82,21.79,21.79,140100.0,16.3924,16.3924,16.3698,16.3698,140100.0
2009-09-10 12:10:00,21.79,21.81,21.79,21.81,77900.0,16.3698,16.3849,16.3698,16.3849,77900.0
2009-09-10 12:15:00,21.8,21.81,21.77,21.78,105300.0,16.3774,16.3849,16.3548,16.3623,105300.0
2009-09-10 12:20:00,21.77,21.78,21.77,21.77,23800.0,16.3548,16.3623,16.3548,16.3548,23800.0
2009-09-10 12:25:00,21.78,21.81,21.77,21.8,77000.0,16.3623,16.3849,16.3548,16.3774,77000.0
2009-09-10 12:30:00,21.81,21.83,21.81,21.82,17900.0,16.3849,16.3999,16.3849,16.3924,17900.0
2009-09-10 12:35:00,21.83,21.83,21.82,21.83,20400.0,16.3999,16.3999,16.3924,16.3999,20400.0
2009-09-10 12:40:00,21.83,21.83,21.82,21.83,18700.0,16.3999,16.3999,16.3924,16.3999,18700.0
2009-09-10 12:45:00,21.83,21.83,21.82,21.82,18100.0,16.3999,16.3999,16.3924,16.3924,18100.0
2009-09-10 12:50:00,21.82,21.83,21.82,21.83,86000.0,16.3924,16.3999,16.3924,16.3999,86000.0
2009-09-10 12:55:00,21.82,21.83,21.8,21.81,44700.0,16.3924,16.3999,16.3774,16.3849,44700.0
2009-09-10 13:00:00,21.8,21.82,21.79,21.82,127800.0,16.3774,16.3924,16.3698,16.3924,127800.0
2009-09-10 13:05:00,21.82,21.85,21.79,21.81,121100.0,16.3924,16.4149,16.3698,16.3849,121100.0
2009-09-10 13:10:00,21.81,21.81,21.76,21.8,72000.0,16.3849,16.3849,16.3473,16.3774,72000.0
2009-09-10 13:15:00,21.8,21.83,21.79,21.8,43000.0,16.3774,16.3999,16.3698,16.3774,43000.0
2009-09-10 13:20:00,21.8,21.81,21.78,21.8,85300.0,16.3774,16.3849,16.3623,16.3774,85300.0
2009-09-10 13:25:00,21.81,21.81,21.8,21.8,14100.0,16.3849,16.3849,16.3774,16.3774,14100.0
2009-09-10 13:30:00,21.8,21.81,21.79,21.79,70000.0,16.3774,16.3849,16.3698,16.3698,70000.0
2009-09-10 13:35:00,21.78,21.81,21.78,21.81,39300.0,16.3623,16.3849,16.3623,16.3849,39300.0
2009-09-10 13:40:00,21.81,21.83,21.8,21.81,49900.0,16.3849,16.3999,16.3774,16.3849,49900.0
2009-09-10 13:45:00,21.81,21.85,21.8,21.84,45700.0,16.3849,16.4149,16.3774,16.4074,45700.0
2009-09-10 13:50:00,21.83,21.87,21.83,21.86,78200.0,16.3999,16.4299,16.3999,16.4224,78200.0
2009-09-10 13:55:00,21.86,21.91,21.85,21.91,109600.0,16.4224,16.46,16.4149,16.46,109600.0
2009-09-10 14:00:00,21.91,21.93,21.9,21.92,152800.0,16.46,16.475,16.4525,16.4675,152800.0
2009-09-10 14:05:00,21.92,21.92,21.9,21.92,103000.0,16.4675,16.4675,16.4525,16.4675,103000.0
2009-09-10 14:10:00,21.92,21.94,21.92,21.92,70600.0,16.4675,16.4825,16.4675,16.4675,70600.0
2009-09-10 14:15:00,21.93,21.93,21.91,21.92,41900.0,16.475,16.475,16.46,16.4675,41900.0
2009-09-10 14:20:00,21.92,21.94,21.91,21.94,110800.0,16.4675,16.4825,16.46,16.4825,110800.0
2009-09-10 14:25:00,21.94,21.94,21.9,21.92,213600.0,16.4825,16.4825,16.4525,16.4675,213600.0
2009-09-10 14:30:00,21.92,21.92,21.91,21.91,104700.0,16.4675,16.4675,16.46,16.46,104700.0
2009-09-10 14:35:00,21.91,21.92,21.91,21.91,14900.0,16.46,16.4675,16.46,16.46,14900.0
2009-09-10 14:40:00,21.92,21.93,21.91,21.92,72500.0,16.4675,16.475,16.46,16.4675,72500.0
2009-09-10 14:45:00,21.92,21.93,21.9,21.9,81900.0,16.4675,16.475,16.4525,16.4525,81900.0
2009-09-10 14:50:00,21.9,21.92,21.9,21.9,161200.0,16.4525,16.4675,16.4525,16.4525,161200.0
2009-09-10 14:55:00,21.91,21.92,21.9,21.91,109600.0,16.46,16.4675,16.4525,16.46,109600.0
2009-09-10 15:00:00,21.9,21.91,21.9,21.9,103600.0,16.4525,16.46,16.4525,16.4525,103600.0
2009-09-10 15:05:00,21.89,21.9,21.86,21.88,161600.0,16.445,16.4525,16.4224,16.4375,161600.0
2009-09-10 15:10:00,21.87,21.88,21.87,21.87,77200.0,16.4299,16.4375,16.4299,16.4299,77200.0
2009-09-10 15:15:00,21.87,21.9,21.87,21.88,133300.0,16.4299,16.4525,16.4299,16.4375,133300.0
2009-09-10 15:20:00,21.89,21.89,21.86,21.88,128900.0,16.445,16.445,16.4224,16.4375,128900.0
2009-09-10 15:25:00,21.87,21.9,21.87,21.88,166700.0,16.4299,16.4525,16.4299,16.4375,166700.0
2009-09-10 15:30:00,21.9,21.9,21.88,21.88,149900.0,16.4525,16.4525,16.4375,16.4375,149900.0
2009-09-10 15:35:00,21.88,21.89,21.87,21.87,116100.0,16.4375,16.445,16.4299,16.4299,116100.0
2009-09-10 15:40:00,21.88,21.89,21.87,21.88,94500.0,16.4375,16.445,16.4299,16.4375,94500.0
2009-09-10 15:45:00,21.89,21.89,21.88,21.89,212200.0,16.445,16.445,16.4375,16.445,212200.0
2009-09-10 15:50:00,21.88,21.89,21.86,21.86,407400.0,16.4375,16.445,16.4224,16.4224,407400.0
2009-09-10 15:55:00,21.86,21.89,21.84,21.89,751200.0,16.4224,16.445,16.4074,16.445,751200.0
2009-09-11 09:30:00,21.93,21.95,21.65,21.68,616200.0,16.475,16.49,16.2647,16.2872,616200.0
2009-09-11 09:35:00,21.67,21.79,21.64,21.75,544500.0,16.2797,16.3698,16.2572,16.3398,544500.0
2009-09-11 09:40:00,21.75,21.77,21.57,21.58,192900.0,16.3398,16.3548,16.2046,16.2121,192900.0
2009-09-11 09:45:00,21.58,21.61,21.56,21.6,321400.0,16.2121,16.2346,16.1971,16.2271,321400.0
2009-09-11 09:50:00,21.6,21.61,21.52,21.57,249200.0,16.2271,16.2346,16.167,16.2046,249200.0
2009-09-11 09:55:00,21.58,21.66,21.54,21.59,316300.0,16.2121,16.2722,16.182,16.2196,316300.0
2009-09-11 10:00:00,21.59,21.62,21.52,21.55,180400.0,16.2196,16.2421,16.167,16.1895,180400.0
2009-09-11 10:05:00,21.55,21.55,21.45,21.46,263600.0,16.1895,16.1895,16.1144,16.1219,263600.0
2009-09-11 10:10:00,21.45,21.46,21.4,21.44,188200.0,16.1144,16.1219,16.0769,16.1069,188200.0
2009-09-11 10:15:00,21.44,21.51,21.41,21.5,227900.0,16.1069,16.1595,16.0844,16.152,227900.0
2009-09-11 10:20:00,21.49,21.55,21.47,21.52,123600.0,16.1445,16.1895,16.1294,16.167,123600.0
2009-09-11 10:25:00,21.51,21.52,21.45,21.5,99900.0,16.1595,16.167,16.1144,16.152,99900.0
2009-09-11 10:30:00,21.5,21.54,21.49,21.51,104800.0,16.152,16.182,16.1445,16.1595,104800.0
2009-09-11 10:35:00,21.51,21.55,21.49,21.52,70900.0,16.1595,16.1895,16.1445,16.167,70900.0
2009-09-11 10:40:00,21.53,21.53,21.49,21.49,89300.0,16.1745,16.1745,16.1445,16.1445,89300.0
2009-09-11 10:45:00,21.48,21.53,21.48,21.5,93100.0,16.137,16.1745,16.137,16.152,93100.0
2009-09-11 10:50:00,21.5,21.51,21.44,21.44,103300.0,16.152,16.1595,16.1069,16.1069,103300.0
2009-09-11 10:55:00,21.44,21.5,21.43,21.43,162100.0,16.1069,16.152,16.0994,16.0994,162100.0
2009-09-11 11:00:00,21.43,21.46,21.41,21.44,103600.0,16.0994,16.1219,16.0844,16.1069,103600.0
2009-09-11 11:05:00,21.44,21.45,21.42,21.43,104700.0,16.1069,16.1144,16.0919,16.0994,104700.0
2009-09-11 11:10:00,21.43,21.45,21.43,21.44,120300.0,16.0994,16.1144,16.0994,16.1069,120300.0
2009-09-11 11:15:00,21.45,21.49,21.44,21.49,123400.0,16.1144,16.1445,16.1069,16.1445,123400.0
2009-09-11 11:20:00,21.49,21.49,21.44,21.49,109300.0,16.1445,16.1445,16.1069,16.1445,109300.0
2009-09-11 11:25:00,21.49,21.49,21.42,21.43,107100.0,16.1445,16.1445,16.0919,16.0994,107100.0
2009-09-11 11:30:00,21.43,21.44,21.4,21.44,141900.0,16.0994,16.1069,16.0769,16.1069,141900.0
2009-09-11 11:35:00,21.43,21.45,21.4,21.44,75800.0,16.0994,16.1144,16.0769,16.1069,75800.0
2009-09-11 11:40:00,21.45,21.46,21.42,21.45,110400.0,16.1144,16.1219,16.0919,16.1144,110400.0
2009-09-11 11:45:00,21.44,21.45,21.41,21.41,76300.0,16.1069,16.1144,16.0844,16.0844,76300.0
2009-09-11 11:50:00,21.42,21.43,21.4,21.41,78300.0,16.0919,16.0994,16.0769,16.0844,78300.0
2009-09-11 11:55:00,21.4,21.44,21.4,21.43,52700.0,16.0769,16.1069,16.0769,16.0994,52700.0
2009-09-11 12:00:00,21.44,21.44,21.42,21.43,72900.0,16.1069,16.1069,16.0919,16.0994,72900.0
2009-09-11 12:05:00,21.43,21.44,21.41,21.42,30200.0,16.0994,16.1069,16.0844,16.0919,30200.0
2009-09-11 12:10:00,21.42,21.43,21.41,21.42,52100.0,16.0919,16.0994,16.0844,16.0919,52100.0
2009-09-11 12:15:00,21.42,21.43,21.42,21.42,15000.0,16.0919,16.0994,16.0919,16.0919,15000.0
2009-09-11 12:20:00,21.42,21.44,21.4,21.41,101500.0,16.0919,16.1069,16.0769,16.0844,101500.0
2009-09-11 12:25:00,21.4,21.42,21.4,21.41,41100.0,16.0769,16.0919,16.0769,16.0844,41100.0
2009-09-11 12:30:00,21.42,21.42,21.4,21.4,59500.0,16.0919,16.0919,16.0769,16.0769,59500.0
2009-09-11 12:35:00,21.4,21.41,21.37,21.38,96200.0,16.0769,16.0844,16.0543,16.0618,96200.0
2009-09-11 12:40:00,21.39,21.4,21.34,21.38,134600.0,16.0693,16.0769,16.0318,16.0618,134600.0
2009-09-11 12:45:00,21.38,21.39,21.34,21.34,124000.0,16.0618,16.0693,16.0318,16.0318,124000.0
2009-09-11 12:50:00,21.34,21.37,21.34,21.36,105500.0,16.0318,16.0543,16.0318,16.0468,105500.0
2009-09-11 12:55:00,21.36,21.39,21.36,21.38,56400.0,16.0468,16.0693,16.0468,16.0618,56400.0
2009-09-11 13:00:00,21.39,21.39,21.37,21.37,29200.0,16.0693,16.0693,16.0543,16.0543,29200.0
2009-09-11 13:05:00,21.37,21.38,21.34,21.34,67000.0,16.0543,16.0618,16.0318,16.0318,67000.0
2009-09-11 13:10:00,21.35,21.4,21.34,21.4,84600.0,16.0393,16.0769,16.0318,16.0769,84600.0
2009-09-11 13:15:00,21.4,21.44,21.39,21.41,89000.0,16.0769,16.1069,16.0693,16.0844,89000.0
2009-09-11 13:20:00,21.4,21.42,21.4,21.41,65400.0,16.0769,16.0919,16.0769,16.0844,65400.0
2009-09-11 13:25:00,21.42,21.42,21.39,21.4,35200.0,16.0919,16.0919,16.0693,16.0769,35200.0
2009-09-11 13:30:00,21.39,21.41,21.39,21.41,34000.0,16.0693,16.0844,16.0693,16.0844,34000.0
2009-09-11 13:35:00,21.41,21.41,21.39,21.4,163000.0,16.0844,16.0844,16.0693,16.0769,163000.0
2009-09-11 13:40:00,21.4,21.4,21.39,21.39,63300.0,16.0769,16.0769,16.0693,16.0693,63300.0
2009-09-11 13:45:00,21.4,21.4,21.36,21.37,78600.0,16.0769,16.0769,16.0468,16.0543,78600.0
2009-09-11 13:50:00,21.37,21.41,21.36,21.37,119500.0,16.0543,16.0844,16.0468,16.0543,119500.0
2009-09-11 13:55:00,21.37,21.38,21.35,21.35,96900.0,16.0543,16.0618,16.0393,16.0393,96900.0
2009-09-11 14:00:00,21.35,21.41,21.35,21.41,174300.0,16.0393,16.0844,16.0393,16.0844,174300.0
2009-09-11 14:05:00,21.4,21.41,21.38,21.39,60500.0,16.0769,16.0844,16.0618,16.0693,60500.0
2009-09-11 14:10:00,21.38,21.39,21.36,21.38,77600.0,16.0618,16.0693,16.0468,16.0618,77600.0
2009-09-11 14:15:00,21.38,21.38,21.36,21.38,32500.0,16.0618,16.0618,16.0468,16.0618,32500.0
2009-09-11 14:20:00,21.37,21.41,21.37,21.4,67900.0,16.0543,16.0844,16.0543,16.0769,67900.0
2009-09-11 14:25:00,21.39,21.4,21.37,21.39,70400.0,16.0693,16.0769,16.0543,16.0693,70400.0
2009-09-11 14:30:00,21.39,21.42,21.39,21.41,118600.0,16.0693,16.0919,16.0693,16.0844,118600.0
2009-09-11 14:35:00,21.41,21.41,21.38,21.39,76700.0,16.0844,16.0844,16.0618,16.0693,76700.0
2009-09-11 14:40:00,21.39,21.4,21.38,21.4,55300.0,16.0693,16.0769,16.0618,16.0769,55300.0
2009-09-11 14:45:00,21.4,21.42,21.4,21.41,50900.0,16.0769,16.0919,16.0769,16.0844,50900.0
2009-09-11 14:50:00,21.42,21.43,21.41,21.43,71500.0,16.0919,16.0994,16.0844,16.0994,71500.0
2009-09-11 14:55:00,21.43,21.43,21.4,21.4,60400.0,16.0994,16.0994,16.0769,16.0769,60400.0
2009-09-11 15:00:00,21.4,21.41,21.39,21.4,143800.0,16.0769,16.0844,16.0693,16.0769,143800.0
2009-09-11 15:05:00,21.4,21.4,21.39,21.39,53200.0,16.0769,16.0769,16.0693,16.0693,53200.0
2009-09-11 15:10:00,21.4,21.41,21.39,21.39,92000.0,16.0769,16.0844,16.0693,16.0693,92000.0
2009-09-11 15:15:00,21.4,21.41,21.39,21.41,62600.0,16.0769,16.0844,16.0693,16.0844,62600.0
2009-09-11 15:20:00,21.41,21.46,21.4,21.45,95900.0,16.0844,16.1219,16.0769,16.1144,95900.0
2009-09-11 15:25:00,21.46,21.46,21.45,21.46,160800.0,16.1219,16.1219,16.1144,16.1219,160800.0
2009-09-11 15:30:00,21.46,21.46,21.44,21.44,81700.0,16.1219,16.1219,16.1069,16.1069,81700.0
2009-09-11 15:35:00,21.44,21.45,21.42,21.43,226000.0,16.1069,16.1144,16.0919,16.0994,226000.0
2009-09-11 15:40:00,21.43,21.5,21.43,21.48,271100.0,16.0994,16.152,16.0994,16.137,271100.0
2009-09-11 15:45:00,21.48,21.49,21.43,21.44,182100.0,16.137,16.1445,16.0994,16.1069,182100.0
2009-09-11 15:50:00,21.43,21.48,21.42,21.42,298700.0,16.0994,16.137,16.0919,16.0919,298700.0
2009-09-11 15:55:00,21.42,21.43,21.41,21.42,470500.0,16.0919,16.0994,16.0844,16.0919,470500.0
2009-09-14 09:30:00,21.26,21.3,21.17,21.24,324500.0,15.9717,16.0017,15.9041,15.9567,324500.0
2009-09-14 09:35:00,21.23,21.25,21.1,21.11,125600.0,15.9491,15.9642,15.8515,15.859,125600.0
2009-09-14 09:40:00,21.11,21.22,21.11,21.2,135500.0,15.859,15.9416,15.859,15.9266,135500.0
2009-09-14 09:45:00,21.21,21.26,21.15,21.15,131600.0,15.9341,15.9717,15.889,15.889,131600.0
2009-09-14 09:50:00,21.15,21.21,21.12,21.17,198700.0,15.889,15.9341,15.8665,15.9041,198700.0
2009-09-14 09:55:00,21.17,21.2,21.13,21.19,71200.0,15.9041,15.9266,15.874,15.9191,71200.0
2009-09-14 10:00:00,21.19,21.23,21.16,21.18,94200.0,15.9191,15.9491,15.8966,15.9116,94200.0
2009-09-14 10:05:00,21.17,21.22,21.13,21.17,138500.0,15.9041,15.9416,15.874,15.9041,138500.0
2009-09-14 10:10:00,21.16,21.16,21.11,21.12,94300.0,15.8966,15.8966,15.859,15.8665,94300.0
2009-09-14 10:15:00,21.13,21.17,21.11,21.14,82900.0,15.874,15.9041,15.859,15.8815,82900.0
2009-09-14 10:20:00,21.15,21.17,21.15,21.16,72700.0,15.889,15.9041,15.889,15.8966,72700.0
2009-09-14 10:25:00,21.16,21.17,21.15,21.15,54500.0,15.8966,15.9041,15.889,15.889,54500.0
2009-09-14 10:30:00,21.15,21.18,21.15,21.16,106200.0,15.889,15.9116,15.889,15.8966,106200.0
2009-09-14 10:35:00,21.16,21.19,21.15,21.18,78800.0,15.8966,15.9191,15.889,15.9116,78800.0
2009-09-14 10:40:00,21.18,21.24,21.18,21.24,61300.0,15.9116,15.9567,15.9116,15.9567,61300.0
2009-09-14 10:45:00,21.24,21.26,21.21,21.24,117700.0,15.9567,15.9717,15.9341,15.9567,117700.0
2009-09-14 10:50:00,21.24,21.25,21.2,21.2,172000.0,15.9567,15.9642,15.9266,15.9266,172000.0
2009-09-14 10:55:00,21.21,21.22,21.2,21.21,137200.0,15.9341,15.9416,15.9266,15.9341,137200.0
2009-09-14 11:00:00,21.21,21.22,21.19,21.2,137900.0,15.9341,15.9416,15.9191,15.9266,137900.0
2009-09-14 11:05:00,21.2,21.23,21.19,21.23,40700.0,15.9266,15.9491,15.9191,15.9491,40700.0
2009-09-14 11:10:00,21.23,21.24,21.2,21.2,123800.0,15.9491,15.9567,15.9266,15.9266,123800.0
2009-09-14 11:15:00,21.21,21.23,21.2,21.23,92500.0,15.9341,15.9491,15.9266,15.9491,92500.0
2009-09-14 11:20:00,21.23,21.27,21.22,21.24,129900.0,15.9491,15.9792,15.9416,15.9567,129900.0
2009-09-14 11:25:00,21.25,21.28,21.21,21.25,96200.0,15.9642,15.9867,15.9341,15.9642,96200.0
2009-09-14 11:30:00,21.25,21.27,21.25,21.27,35000.0,15.9642,15.9792,15.9642,15.9792,35000.0
2009-09-14 11:35:00,21.27,21.33,21.26,21.3,146700.0,15.9792,16.0243,15.9717,16.0017,146700.0
2009-09-14 11:40:00,21.29,21.3,21.28,21.28,91900.0,15.9942,16.0017,15.9867,15.9867,91900.0
2009-09-14 11:45:00,21.28,21.32,21.28,21.3,77400.0,15.9867,16.0168,15.9867,16.0017,77400.0
2009-09-14 11:50:00,21.31,21.31,21.29,21.29,49600.0,16.0092,16.0092,15.9942,15.9942,49600.0
2009-09-14 11:55:00,21.3,21.3,21.26,21.28,64100.0,16.0017,16.0017,15.9717,15.9867,64100.0
2009-09-14 12:00:00,21.28,21.31,21.27,21.31,46300.0,15.9867,16.0092,15.9792,16.0092,46300.0
2009-09-14 12:05:00,21.31,21.31,21.3,21.31,28500.0,16.0092,16.0092,16.0017,16.0092,28500.0
2009-09-14 12:10:00,21.31,21.31,21.3,21.31,42100.0,16.0092,16.0092,16.0017,16.0092,42100.0
2009-09-14 12:15:00,21.31,21.31,21.3,21.3,78100.0,16.0092,16.0092,16.0017,16.0017,78100.0
2009-09-14 12:20:00,21.29,21.37,21.29,21.36,174600.0,15.9942,16.0543,15.9942,16.0468,174600.0
2009-09-14 12:25:00,21.37,21.42,21.36,21.4,92400.0,16.0543,16.0919,16.0468,16.0769,92400.0
2009-09-14 12:30:00,21.41,21.41,21.36,21.4,69100.0,16.0844,16.0844,16.0468,16.0769,69100.0
2009-09-14 12:35:00,21.4,21.41,21.4,21.41,75500.0,16.0769,16.0844,16.0769,16.0844,75500.0
2009-09-14 12:40:00,21.41,21.41,21.36,21.37,55400.0,16.0844,16.0844,16.0468,16.0543,55400.0
2009-09-14 12:45:00,21.37,21.37,21.33,21.35,97600.0,16.0543,16.0543,16.0243,16.0393,97600.0
2009-09-14 12:50:00,21.35,21.39,21.34,21.39,93200.0,16.0393,16.0693,16.0318,16.0693,93200.0
2009-09-14 12:55:00,21.39,21.4,21.37,21.39,40500.0,16.0693,16.0769,16.0543,16.0693,40500.0
2009-09-14 13:00:00,21.39,21.4,21.36,21.36,41400.0,16.0693,16.0769,16.0468,16.0468,41400.0
2009-09-14 13:05:00,21.36,21.37,21.32,21.32,82600.0,16.0468,16.0543,16.0168,16.0168,82600.0
2009-09-14 13:10:00,21.32,21.33,21.32,21.32,12500.0,16.0168,16.0243,16.0168,16.0168,12500.0
2009-09-14 13:15:00,21.32,21.33,21.32,21.33,61800.0,16.0168,16.0243,16.0168,16.0243,61800.0
2009-09-14 13:20:00,21.32,21.33,21.32,21.32,22900.0,16.0168,16.0243,16.0168,16.0168,22900.0
2009-09-14 13:25:00,21.32,21.33,21.32,21.32,12900.0,16.0168,16.0243,16.0168,16.0168,12900.0
2009-09-14 13:30:00,21.32,21.35,21.32,21.35,32400.0,16.0168,16.0393,16.0168,16.0393,32400.0
2009-09-14 13:35:00,21.35,21.37,21.34,21.36,52200.0,16.0393,16.0543,16.0318,16.0468,52200.0
2009-09-14 13:40:00,21.37,21.37,21.36,21.36,28600.0,16.0543,16.0543,16.0468,16.0468,28600.0
2009-09-14 13:45:00,21.37,21.37,21.36,21.36,9200.0,16.0543,16.0543,16.0468,16.0468,9200.0
2009-09-14 13:50:00,21.37,21.39,21.36,21.39,57900.0,16.0543,16.0693,16.0468,16.0693,57900.0
2009-09-14 13:55:00,21.39,21.39,21.37,21.38,36800.0,16.0693,16.0693,16.0543,16.0618,36800.0
2009-09-14 14:00:00,21.37,21.38,21.37,21.37,12000.0,16.0543,16.0618,16.0543,16.0543,12000.0
2009-09-14 14:05:00,21.38,21.39,21.37,21.38,48900.0,16.0618,16.0693,16.0543,16.0618,48900.0
2009-09-14 14:10:00,21.39,21.4,21.38,21.39,81600.0,16.0693,16.0769,16.0618,16.0693,81600.0
2009-09-14 14:15:00,21.4,21.4,21.37,21.38,51700.0,16.0769,16.0769,16.0543,16.0618,51700.0
2009-09-14 14:20:00,21.37,21.38,21.37,21.38,23700.0,16.0543,16.0618,16.0543,16.0618,23700.0
2009-09-14 14:25:00,21.38,21.43,21.37,21.43,134300.0,16.0618,16.0994,16.0543,16.0994,134300.0
2009-09-14 14:30:00,21.43,21.46,21.42,21.46,74100.0,16.0994,16.1219,16.0919,16.1219,74100.0
2009-09-14 14:35:00,21.46,21.46,21.45,21.46,38900.0,16.1219,16.1219,16.1144,16.1219,38900.0
2009-09-14 14:40:00,21.46,21.46,21.45,21.45,22900.0,16.1219,16.1219,16.1144,16.1144,22900.0
2009-09-14 14:45:00,21.45,21.46,21.45,21.45,20300.0,16.1144,16.1219,16.1144,16.1144,20300.0
2009-09-14 14:50:00,21.45,21.46,21.42,21.42,132300.0,16.1144,16.1219,16.0919,16.0919,132300.0
2009-09-14 14:55:00,21.42,21.45,21.4,21.43,72200.0,16.0919,16.1144,16.0769,16.0994,72200.0
2009-09-14 15:00:00,21.43,21.44,21.41,21.42,53900.0,16.0994,16.1069,16.0844,16.0919,53900.0
2009-09-14 15:05:00,21.41,21.43,21.39,21.39,146200.0,16.0844,16.0994,16.0693,16.0693,146200.0
2009-09-14 15:10:00,21.4,21.4,21.39,21.39,37500.0,16.0769,16.0769,16.0693,16.0693,37500.0
2009-09-14 15:15:00,21.4,21.4,21.36,21.37,167600.0,16.0769,16.0769,16.0468,16.0543,167600.0
2009-09-14 15:20:00,21.36,21.37,21.34,21.34,70600.0,16.0468,16.0543,16.0318,16.0318,70600.0
2009-09-14 15:25:00,21.35,21.35,21.32,21.33,83000.0,16.0393,16.0393,16.0168,16.0243,83000.0
2009-09-14 15:30:00,21.33,21.37,21.32,21.34,161800.0,16.0243,16.0543,16.0168,16.0318,161800.0
2009-09-14 15:35:00,21.34,21.36,21.33,21.34,142200.0,16.0318,16.0468,16.0243,16.0318,142200.0
2009-09-14 15:40:00,21.34,21.36,21.33,21.33,174000.0,16.0318,16.0468,16.0243,16.0243,174000.0
2009-09-14 15:45:00,21.33,21.34,21.31,21.31,151500.0,16.0243,16.0318,16.0092,16.0092,151500.0
2009-09-14 15:50:00,21.31,21.37,21.31,21.37,270800.0,16.0092,16.0543,16.0092,16.0543,270800.0
2009-09-14 15:55:00,21.37,21.37,21.34,21.34,560800.0,16.0543,16.0543,16.0318,16.0318,560800.0
2009-09-15 09:30:00,21.45,21.52,21.26,21.28,726700.0,16.1144,16.167,15.9717,15.9867,726700.0
2009-09-15 09:35:00,21.33,21.38,21.28,21.34,204200.0,16.0243,16.0618,15.9867,16.0318,204200.0
2009-09-15 09:40:00,21.33,21.37,21.3,21.3,331800.0,16.0243,16.0543,16.0017,16.0017,331800.0
2009-09-15 09:45:00,21.31,21.35,21.3,21.31,209700.0,16.0092,16.0393,16.0017,16.0092,209700.0
2009-09-15 09:50:00,21.3,21.31,21.2,21.22,420500.0,16.0017,16.0092,15.9266,15.9416,420500.0
2009-09-15 09:55:00,21.21,21.26,21.17,21.24,303800.0,15.9341,15.9717,15.9041,15.9567,303800.0
2009-09-15 10:00:00,21.24,21.24,21.1,21.11,377700.0,15.9567,15.9567,15.8515,15.859,377700.0
2009-09-15 10:05:00,21.1,21.12,21.06,21.08,420500.0,15.8515,15.8665,15.8214,15.8365,420500.0
2009-09-15 10:10:00,21.08,21.08,21.0,21.01,196400.0,15.8365,15.8365,15.7764,15.7839,196400.0
2009-09-15 10:15:00,21.01,21.02,20.89,20.9,456200.0,15.7839,15.7914,15.6937,15.7012,456200.0
2009-09-15 10:20:00,20.9,21.01,20.88,20.99,350400.0,15.7012,15.7839,15.6862,15.7688,350400.0
2009-09-15 10:25:00,20.99,21.1,20.99,21.1,401900.0,15.7688,15.8515,15.7688,15.8515,401900.0
2009-09-15 10:30:00,21.1,21.14,21.07,21.07,398400.0,15.8515,15.8815,15.8289,15.8289,398400.0
2009-09-15 10:35:00,21.08,21.1,21.07,21.1,92500.0,15.8365,15.8515,15.8289,15.8515,92500.0
2009-09-15 10:40:00,21.09,21.1,21.06,21.1,282800.0,15.844,15.8515,15.8214,15.8515,282800.0
2009-09-15 10:45:00,21.1,21.1,21.07,21.09,162400.0,15.8515,15.8515,15.8289,15.844,162400.0
2009-09-15 10:50:00,21.09,21.11,21.04,21.04,313900.0,15.844,15.859,15.8064,15.8064,313900.0
2009-09-15 10:55:00,21.05,21.07,21.0,21.07,265600.0,15.8139,15.8289,15.7764,15.8289,265600.0
2009-09-15 11:00:00,21.07,21.09,21.0,21.02,152400.0,15.8289,15.844,15.7764,15.7914,152400.0
2009-09-15 11:05:00,21.02,21.06,21.0,21.0,271400.0,15.7914,15.8214,15.7764,15.7764,271400.0
2009-09-15 11:10:00,21.0,21.05,21.0,21.02,179800.0,15.7764,15.8139,15.7764,15.7914,179800.0
2009-09-15 11:15:00,21.02,21.05,21.0,21.04,120900.0,15.7914,15.8139,15.7764,15.8064,120900.0
2009-09-15 11:20:00,21.05,21.05,21.0,21.01,173800.0,15.8139,15.8139,15.7764,15.7839,173800.0
2009-09-15 11:25:00,21.01,21.03,21.01,21.01,58300.0,15.7839,15.7989,15.7839,15.7839,58300.0
2009-09-15 11:30:00,21.01,21.04,21.01,21.02,99900.0,15.7839,15.8064,15.7839,15.7914,99900.0
2009-09-15 11:35:00,21.02,21.05,21.02,21.03,81000.0,15.7914,15.8139,15.7914,15.7989,81000.0
2009-09-15 11:40:00,21.04,21.06,21.03,21.06,42900.0,15.8064,15.8214,15.7989,15.8214,42900.0
2009-09-15 11:45:00,21.05,21.08,21.05,21.07,172900.0,15.8139,15.8365,15.8139,15.8289,172900.0
2009-09-15 11:50:00,21.07,21.15,21.07,21.14,207500.0,15.8289,15.889,15.8289,15.8815,207500.0
2009-09-15 11:55:00,21.14,21.14,21.11,21.11,454600.0,15.8815,15.8815,15.859,15.859,454600.0
2009-09-15 12:00:00,21.11,21.15,21.08,21.15,216900.0,15.859,15.889,15.8365,15.889,216900.0
2009-09-15 12:05:00,21.15,21.16,21.13,21.15,309700.0,15.889,15.8966,15.874,15.889,309700.0
2009-09-15 12:10:00,21.15,21.2,21.14,21.18,81300.0,15.889,15.9266,15.8815,15.9116,81300.0
2009-09-15 12:15:00,21.18,21.2,21.18,21.19,56600.0,15.9116,15.9266,15.9116,15.9191,56600.0
2009-09-15 12:20:00,21.19,21.21,21.19,21.19,164900.0,15.9191,15.9341,15.9191,15.9191,164900.0
2009-09-15 12:25:00,21.19,21.2,21.18,21.18,91600.0,15.9191,15.9266,15.9116,15.9116,91600.0
2009-09-15 12:30:00,21.18,21.19,21.15,21.15,368800.0,15.9116,15.9191,15.889,15.889,368800.0
2009-09-15 12:35:00,21.15,21.15,21.08,21.08,292500.0,15.889,15.889,15.8365,15.8365,292500.0
2009-09-15 12:40:00,21.08,21.11,21.07,21.11,33400.0,15.8365,15.859,15.8289,15.859,33400.0
2009-09-15 12:45:00,21.11,21.14,21.11,21.14,51900.0,15.859,15.8815,15.859,15.8815,51900.0
2009-09-15 12:50:00,21.14,21.17,21.13,21.16,190900.0,15.8815,15.9041,15.874,15.8966,190900.0
2009-09-15 12:55:00,21.16,21.17,21.14,21.17,118400.0,15.8966,15.9041,15.8815,15.9041,118400.0
2009-09-15 13:00:00,21.18,21.22,21.17,21.2,175700.0,15.9116,15.9416,15.9041,15.9266,175700.0
2009-09-15 13:05:00,21.2,21.2,21.19,21.2,20600.0,15.9266,15.9266,15.9191,15.9266,20600.0
2009-09-15 13:10:00,21.2,21.2,21.18,21.2,55900.0,15.9266,15.9266,15.9116,15.9266,55900.0
2009-09-15 13:15:00,21.2,21.22,21.19,21.22,52000.0,15.9266,15.9416,15.9191,15.9416,52000.0
2009-09-15 13:20:00,21.22,21.23,21.19,21.2,84900.0,15.9416,15.9491,15.9191,15.9266,84900.0
2009-09-15 13:25:00,21.2,21.2,21.17,21.19,59700.0,15.9266,15.9266,15.9041,15.9191,59700.0
2009-09-15 13:30:00,21.19,21.2,21.16,21.17,45200.0,15.9191,15.9266,15.8966,15.9041,45200.0
2009-09-15 13:35:00,21.18,21.2,21.17,21.19,38400.0,15.9116,15.9266,15.9041,15.9191,38400.0
2009-09-15 13:40:00,21.2,21.2,21.19,21.2,111600.0,15.9266,15.9266,15.9191,15.9266,111600.0
2009-09-15 13:45:00,21.2,21.2,21.19,21.19,45500.0,15.9266,15.9266,15.9191,15.9191,45500.0
2009-09-15 13:50:00,21.2,21.23,21.19,21.21,491300.0,15.9266,15.9491,15.9191,15.9341,491300.0
2009-09-15 13:55:00,21.21,21.25,21.2,21.23,205200.0,15.9341,15.9642,15.9266,15.9491,205200.0
2009-09-15 14:00:00,21.24,21.25,21.23,21.25,311500.0,15.9567,15.9642,15.9491,15.9642,311500.0
2009-09-15 14:05:00,21.24,21.26,21.23,21.23,161700.0,15.9567,15.9717,15.9491,15.9491,161700.0
2009-09-15 14:10:00,21.22,21.25,21.2,21.21,60300.0,15.9416,15.9642,15.9266,15.9341,60300.0
2009-09-15 14:15:00,21.21,21.21,21.17,21.18,130400.0,15.9341,15.9341,15.9041,15.9116,130400.0
2009-09-15 14:20:00,21.17,21.2,21.16,21.2,147600.0,15.9041,15.9266,15.8966,15.9266,147600.0
2009-09-15 14:25:00,21.2,21.21,21.19,21.19,136800.0,15.9266,15.9341,15.9191,15.9191,136800.0
2009-09-15 14:30:00,21.2,21.2,21.17,21.18,72500.0,15.9266,15.9266,15.9041,15.9116,72500.0
2009-09-15 14:35:00,21.19,21.2,21.15,21.17,246200.0,15.9191,15.9266,15.889,15.9041,246200.0
2009-09-15 14:40:00,21.18,21.19,21.17,21.17,63200.0,15.9116,15.9191,15.9041,15.9041,63200.0
2009-09-15 14:45:00,21.18,21.18,21.13,21.14,160900.0,15.9116,15.9116,15.874,15.8815,160900.0
2009-09-15 14:50:00,21.14,21.15,21.13,21.14,82800.0,15.8815,15.889,15.874,15.8815,82800.0
2009-09-15 14:55:00,21.14,21.15,21.13,21.15,99700.0,15.8815,15.889,15.874,15.889,99700.0
2009-09-15 15:00:00,21.14,21.15,21.12,21.13,189400.0,15.8815,15.889,15.8665,15.874,189400.0
2009-09-15 15:05:00,21.14,21.15,21.13,21.15,97900.0,15.8815,15.889,15.874,15.889,97900.0
2009-09-15 15:10:00,21.15,21.15,21.14,21.14,139600.0,15.889,15.889,15.8815,15.8815,139600.0
2009-09-15 15:15:00,21.14,21.15,21.14,21.14,112300.0,15.8815,15.889,15.8815,15.8815,112300.0
2009-09-15 15:20:00,21.15,21.21,21.14,21.21,411400.0,15.889,15.9341,15.8815,15.9341,411400.0
2009-09-15 15:25:00,21.21,21.23,21.14,21.22,135100.0,15.9341,15.9491,15.8815,15.9416,135100.0
2009-09-15 15:30:00,21.23,21.23,21.18,21.2,226200.0,15.9491,15.9491,15.9116,15.9266,226200.0
2009-09-15 15:35:00,21.19,21.2,21.18,21.2,150700.0,15.9191,15.9266,15.9116,15.9266,150700.0
2009-09-15 15:40:00,21.2,21.2,21.16,21.16,255400.0,15.9266,15.9266,15.8966,15.8966,255400.0
2009-09-15 15:45:00,21.17,21.2,21.16,21.18,444400.0,15.9041,15.9266,15.8966,15.9116,444400.0
2009-09-15 15:50:00,21.19,21.21,21.18,21.2,506800.0,15.9191,15.9341,15.9116,15.9266,506800.0
2009-09-15 15:55:00,21.19,21.23,21.18,21.2,745700.0,15.9191,15.9491,15.9116,15.9266,745700.0
2009-09-16 09:30:00,21.32,21.54,21.26,21.46,309000.0,16.0168,16.182,15.9717,16.1219,309000.0
2009-09-16 09:35:00,21.46,21.46,21.38,21.44,225700.0,16.1219,16.1219,16.0618,16.1069,225700.0
2009-09-16 09:40:00,21.43,21.44,21.35,21.39,142300.0,16.0994,16.1069,16.0393,16.0693,142300.0
2009-09-16 09:45:00,21.38,21.39,21.26,21.3,240500.0,16.0618,16.0693,15.9717,16.0017,240500.0
2009-09-16 09:50:00,21.3,21.31,21.25,21.29,204100.0,16.0017,16.0092,15.9642,15.9942,204100.0
2009-09-16 09:55:00,21.28,21.41,21.28,21.4,887500.0,15.9867,16.0844,15.9867,16.0769,887500.0
2009-09-16 10:00:00,21.4,21.42,21.37,21.41,426000.0,16.0769,16.0919,16.0543,16.0844,426000.0
2009-09-16 10:05:00,21.4,21.42,21.38,21.39,284800.0,16.0769,16.0919,16.0618,16.0693,284800.0
2009-09-16 10:10:00,21.4,21.4,21.36,21.37,117600.0,16.0769,16.0769,16.0468,16.0543,117600.0
2009-09-16 10:15:00,21.37,21.39,21.34,21.36,142300.0,16.0543,16.0693,16.0318,16.0468,142300.0
2009-09-16 10:20:00,21.36,21.36,21.29,21.32,116000.0,16.0468,16.0468,15.9942,16.0168,116000.0
2009-09-16 10:25:00,21.31,21.39,21.3,21.39,124800.0,16.0092,16.0693,16.0017,16.0693,124800.0
2009-09-16 10:30:00,21.39,21.47,21.39,21.46,129100.0,16.0693,16.1294,16.0693,16.1219,129100.0
2009-09-16 10:35:00,21.46,21.47,21.43,21.43,85600.0,16.1219,16.1294,16.0994,16.0994,85600.0
2009-09-16 10:40:00,21.43,21.49,21.43,21.49,131400.0,16.0994,16.1445,16.0994,16.1445,131400.0
2009-09-16 10:45:00,21.49,21.52,21.47,21.5,88300.0,16.1445,16.167,16.1294,16.152,88300.0
2009-09-16 10:50:00,21.51,21.55,21.5,21.55,75200.0,16.1595,16.1895,16.152,16.1895,75200.0
2009-09-16 10:55:00,21.55,21.56,21.53,21.53,44800.0,16.1895,16.1971,16.1745,16.1745,44800.0
2009-09-16 11:00:00,21.53,21.55,21.52,21.53,37800.0,16.1745,16.1895,16.167,16.1745,37800.0
2009-09-16 11:05:00,21.54,21.56,21.52,21.52,66600.0,16.182,16.1971,16.167,16.167,66600.0
2009-09-16 11:10:00,21.52,21.57,21.52,21.57,65600.0,16.167,16.2046,16.167,16.2046,65600.0
2009-09-16 11:15:00,21.57,21.63,21.57,21.63,215100.0,16.2046,16.2496,16.2046,16.2496,215100.0
2009-09-16 11:20:00,21.63,21.65,21.63,21.63,240300.0,16.2496,16.2647,16.2496,16.2496,240300.0
2009-09-16 11:25:00,21.63,21.65,21.59,21.59,127100.0,16.2496,16.2647,16.2196,16.2196,127100.0
2009-09-16 11:30:00,21.6,21.67,21.59,21.67,113500.0,16.2271,16.2797,16.2196,16.2797,113500.0
2009-09-16 11:35:00,21.67,21.72,21.66,21.71,214200.0,16.2797,16.3173,16.2722,16.3097,214200.0
2009-09-16 11:40:00,21.72,21.73,21.71,21.72,58600.0,16.3173,16.3248,16.3097,16.3173,58600.0
2009-09-16 11:45:00,21.73,21.73,21.68,21.71,105200.0,16.3248,16.3248,16.2872,16.3097,105200.0
2009-09-16 11:50:00,21.71,21.72,21.64,21.64,61000.0,16.3097,16.3173,16.2572,16.2572,61000.0
2009-09-16 11:55:00,21.64,21.71,21.64,21.71,74000.0,16.2572,16.3097,16.2572,16.3097,74000.0
2009-09-16 12:00:00,21.71,21.73,21.7,21.71,55600.0,16.3097,16.3248,16.3022,16.3097,55600.0
2009-09-16 12:05:00,21.7,21.71,21.68,21.71,102100.0,16.3022,16.3097,16.2872,16.3097,102100.0
2009-09-16 12:10:00,21.71,21.71,21.68,21.69,52100.0,16.3097,16.3097,16.2872,16.2947,52100.0
2009-09-16 12:15:00,21.68,21.7,21.68,21.7,49100.0,16.2872,16.3022,16.2872,16.3022,49100.0
2009-09-16 12:20:00,21.7,21.73,21.68,21.69,173200.0,16.3022,16.3248,16.2872,16.2947,173200.0
2009-09-16 12:25:00,21.68,21.7,21.66,21.66,80600.0,16.2872,16.3022,16.2722,16.2722,80600.0
2009-09-16 12:30:00,21.66,21.67,21.61,21.61,124600.0,16.2722,16.2797,16.2346,16.2346,124600.0
2009-09-16 12:35:00,21.62,21.62,21.58,21.58,80700.0,16.2421,16.2421,16.2121,16.2121,80700.0
2009-09-16 12:40:00,21.58,21.61,21.57,21.57,87800.0,16.2121,16.2346,16.2046,16.2046,87800.0
2009-09-16 12:45:00,21.57,21.6,21.57,21.59,71300.0,16.2046,16.2271,16.2046,16.2196,71300.0
2009-09-16 12:50:00,21.58,21.6,21.56,21.57,149200.0,16.2121,16.2271,16.1971,16.2046,149200.0
2009-09-16 12:55:00,21.57,21.58,21.53,21.58,116000.0,16.2046,16.2121,16.1745,16.2121,116000.0
2009-09-16 13:00:00,21.58,21.61,21.57,21.58,90800.0,16.2121,16.2346,16.2046,16.2121,90800.0
2009-09-16 13:05:00,21.59,21.59,21.53,21.54,76400.0,16.2196,16.2196,16.1745,16.182,76400.0
2009-09-16 13:10:00,21.54,21.55,21.53,21.55,76800.0,16.182,16.1895,16.1745,16.1895,76800.0
2009-09-16 13:15:00,21.55,21.62,21.54,21.61,73000.0,16.1895,16.2421,16.182,16.2346,73000.0
2009-09-16 13:20:00,21.61,21.64,21.6,21.63,120900.0,16.2346,16.2572,16.2271,16.2496,120900.0
2009-09-16 13:25:00,21.63,21.66,21.63,21.63,93500.0,16.2496,16.2722,16.2496,16.2496,93500.0
2009-09-16 13:30:00,21.64,21.65,21.62,21.62,75300.0,16.2572,16.2647,16.2421,16.2421,75300.0
2009-09-16 13:35:00,21.61,21.63,21.59,21.61,65900.0,16.2346,16.2496,16.2196,16.2346,65900.0
2009-09-16 13:40:00,21.62,21.66,21.61,21.64,64700.0,16.2421,16.2722,16.2346,16.2572,64700.0
2009-09-16 13:45:00,21.64,21.66,21.63,21.66,143100.0,16.2572,16.2722,16.2496,16.2722,143100.0
2009-09-16 13:50:00,21.66,21.68,21.65,21.68,22400.0,16.2722,16.2872,16.2647,16.2872,22400.0
2009-09-16 13:55:00,21.68,21.7,21.67,21.7,24500.0,16.2872,16.3022,16.2797,16.3022,24500.0
2009-09-16 14:00:00,21.7,21.72,21.69,21.72,50700.0,16.3022,16.3173,16.2947,16.3173,50700.0
2009-09-16 14:05:00,21.72,21.72,21.7,21.71,37400.0,16.3173,16.3173,16.3022,16.3097,37400.0
2009-09-16 14:10:00,21.71,21.72,21.69,21.71,39800.0,16.3097,16.3173,16.2947,16.3097,39800.0
2009-09-16 14:15:00,21.71,21.74,21.71,21.74,89500.0,16.3097,16.3323,16.3097,16.3323,89500.0
2009-09-16 14:20:00,21.74,21.74,21.71,21.72,86100.0,16.3323,16.3323,16.3097,16.3173,86100.0
2009-09-16 14:25:00,21.72,21.74,21.72,21.72,64800.0,16.3173,16.3323,16.3173,16.3173,64800.0
2009-09-16 14:30:00,21.72,21.74,21.72,21.74,215200.0,16.3173,16.3323,16.3173,16.3323,215200.0
2009-09-16 14:35:00,21.74,21.74,21.72,21.72,203600.0,16.3323,16.3323,16.3173,16.3173,203600.0
2009-09-16 14:40:00,21.73,21.73,21.67,21.68,90100.0,16.3248,16.3248,16.2797,16.2872,90100.0
2009-09-16 14:45:00,21.68,21.69,21.66,21.68,44800.0,16.2872,16.2947,16.2722,16.2872,44800.0
2009-09-16 14:50:00,21.69,21.72,21.68,21.7,102400.0,16.2947,16.3173,16.2872,16.3022,102400.0
2009-09-16 14:55:00,21.71,21.71,21.65,21.65,71100.0,16.3097,16.3097,16.2647,16.2647,71100.0
2009-09-16 15:00:00,21.65,21.67,21.61,21.64,168800.0,16.2647,16.2797,16.2346,16.2572,168800.0
2009-09-16 15:05:00,21.66,21.68,21.64,21.68,196700.0,16.2722,16.2872,16.2572,16.2872,196700.0
2009-09-16 15:10:00,21.68,21.71,21.66,21.66,186300.0,16.2872,16.3097,16.2722,16.2722,186300.0
2009-09-16 15:15:00,21.66,21.68,21.66,21.68,56800.0,16.2722,16.2872,16.2722,16.2872,56800.0
2009-09-16 15:20:00,21.67,21.69,21.65,21.66,117800.0,16.2797,16.2947,16.2647,16.2722,117800.0
2009-09-16 15:25:00,21.67,21.67,21.63,21.66,164800.0,16.2797,16.2797,16.2496,16.2722,164800.0
2009-09-16 15:30:00,21.66,21.66,21.62,21.62,230900.0,16.2722,16.2722,16.2421,16.2421,230900.0
2009-09-16 15:35:00,21.62,21.63,21.62,21.62,63600.0,16.2421,16.2496,16.2421,16.2421,63600.0
2009-09-16 15:40:00,21.62,21.64,21.59,21.64,269500.0,16.2421,16.2572,16.2196,16.2572,269500.0
2009-09-16 15:45:00,21.63,21.64,21.61,21.62,262000.0,16.2496,16.2572,16.2346,16.2421,262000.0
2009-09-16 15:50:00,21.61,21.65,21.58,21.59,477700.0,16.2346,16.2647,16.2121,16.2196,477700.0
2009-09-16 15:55:00,21.59,21.61,21.56,21.61,867000.0,16.2196,16.2346,16.1971,16.2346,867000.0
2009-09-17 09:30:00,21.69,21.74,21.64,21.65,419600.0,16.2947,16.3323,16.2572,16.2647,419600.0
2009-09-17 09:35:00,21.64,21.74,21.64,21.73,58300.0,16.2572,16.3323,16.2572,16.3248,58300.0
2009-09-17 09:40:00,21.73,21.79,21.72,21.79,188700.0,16.3248,16.3698,16.3173,16.3698,188700.0
2009-09-17 09:45:00,21.79,21.87,21.78,21.84,166800.0,16.3698,16.4299,16.3623,16.4074,166800.0
2009-09-17 09:50:00,21.84,21.97,21.83,21.97,738700.0,16.4074,16.5051,16.3999,16.5051,738700.0
2009-09-17 09:55:00,21.97,21.97,21.88,21.95,425500.0,16.5051,16.5051,16.4375,16.49,425500.0
2009-09-17 10:00:00,21.95,21.97,21.85,21.88,484100.0,16.49,16.5051,16.4149,16.4375,484100.0
2009-09-17 10:05:00,21.87,21.9,21.8,21.88,144300.0,16.4299,16.4525,16.3774,16.4375,144300.0
2009-09-17 10:10:00,21.88,21.9,21.79,21.79,645100.0,16.4375,16.4525,16.3698,16.3698,645100.0
2009-09-17 10:15:00,21.79,21.82,21.7,21.71,250600.0,16.3698,16.3924,16.3022,16.3097,250600.0
2009-09-17 10:20:00,21.7,21.7,21.6,21.6,461700.0,16.3022,16.3022,16.2271,16.2271,461700.0
2009-09-17 10:25:00,21.6,21.63,21.54,21.54,239600.0,16.2271,16.2496,16.182,16.182,239600.0
2009-09-17 10:30:00,21.54,21.72,21.54,21.71,279200.0,16.182,16.3173,16.182,16.3097,279200.0
2009-09-17 10:35:00,21.71,21.77,21.7,21.76,254200.0,16.3097,16.3548,16.3022,16.3473,254200.0
2009-09-17 10:40:00,21.75,21.81,21.73,21.76,350600.0,16.3398,16.3849,16.3248,16.3473,350600.0
2009-09-17 10:45:00,21.75,21.81,21.75,21.8,138600.0,16.3398,16.3849,16.3398,16.3774,138600.0
2009-09-17 10:50:00,21.8,21.82,21.77,21.8,113500.0,16.3774,16.3924,16.3548,16.3774,113500.0
2009-09-17 10:55:00,21.8,21.81,21.76,21.8,57900.0,16.3774,16.3849,16.3473,16.3774,57900.0
2009-09-17 11:00:00,21.79,21.81,21.77,21.77,73800.0,16.3698,16.3849,16.3548,16.3548,73800.0
2009-09-17 11:05:00,21.77,21.77,21.71,21.73,94000.0,16.3548,16.3548,16.3097,16.3248,94000.0
2009-09-17 11:10:00,21.72,21.77,21.72,21.76,88400.0,16.3173,16.3548,16.3173,16.3473,88400.0
2009-09-17 11:15:00,21.76,21.79,21.76,21.76,52100.0,16.3473,16.3698,16.3473,16.3473,52100.0
2009-09-17 11:20:00,21.76,21.79,21.74,21.77,60600.0,16.3473,16.3698,16.3323,16.3548,60600.0
2009-09-17 11:25:00,21.76,21.82,21.76,21.82,53900.0,16.3473,16.3924,16.3473,16.3924,53900.0
2009-09-17 11:30:00,21.81,21.82,21.79,21.81,43100.0,16.3849,16.3924,16.3698,16.3849,43100.0
2009-09-17 11:35:00,21.8,21.81,21.75,21.75,66400.0,16.3774,16.3849,16.3398,16.3398,66400.0
2009-09-17 11:40:00,21.75,21.77,21.75,21.76,89000.0,16.3398,16.3548,16.3398,16.3473,89000.0
2009-09-17 11:45:00,21.77,21.77,21.75,21.75,48300.0,16.3548,16.3548,16.3398,16.3398,48300.0
2009-09-17 11:50:00,21.75,21.76,21.72,21.73,130600.0,16.3398,16.3473,16.3173,16.3248,130600.0
2009-09-17 11:55:00,21.72,21.72,21.66,21.7,78900.0,16.3173,16.3173,16.2722,16.3022,78900.0
2009-09-17 12:00:00,21.7,21.7,21.67,21.67,58100.0,16.3022,16.3022,16.2797,16.2797,58100.0
2009-09-17 12:05:00,21.67,21.7,21.63,21.67,78200.0,16.2797,16.3022,16.2496,16.2797,78200.0
2009-09-17 12:10:00,21.67,21.67,21.57,21.58,172800.0,16.2797,16.2797,16.2046,16.2121,172800.0
2009-09-17 12:15:00,21.59,21.64,21.58,21.59,86700.0,16.2196,16.2572,16.2121,16.2196,86700.0
2009-09-17 12:20:00,21.58,21.61,21.55,21.6,70100.0,16.2121,16.2346,16.1895,16.2271,70100.0
2009-09-17 12:25:00,21.61,21.64,21.6,21.62,60500.0,16.2346,16.2572,16.2271,16.2421,60500.0
2009-09-17 12:30:00,21.62,21.67,21.61,21.66,79300.0,16.2421,16.2797,16.2346,16.2722,79300.0
2009-09-17 12:35:00,21.66,21.67,21.59,21.6,77700.0,16.2722,16.2797,16.2196,16.2271,77700.0
2009-09-17 12:40:00,21.6,21.61,21.57,21.59,81800.0,16.2271,16.2346,16.2046,16.2196,81800.0
2009-09-17 12:45:00,21.59,21.6,21.5,21.57,115300.0,16.2196,16.2271,16.152,16.2046,115300.0
2009-09-17 12:50:00,21.57,21.6,21.57,21.59,111100.0,16.2046,16.2271,16.2046,16.2196,111100.0
2009-09-17 12:55:00,21.59,21.61,21.54,21.54,60000.0,16.2196,16.2346,16.182,16.182,60000.0
2009-09-17 13:00:00,21.54,21.58,21.52,21.56,159800.0,16.182,16.2121,16.167,16.1971,159800.0
2009-09-17 13:05:00,21.56,21.6,21.53,21.6,266300.0,16.1971,16.2271,16.1745,16.2271,266300.0
2009-09-17 13:10:00,21.6,21.61,21.57,21.57,128900.0,16.2271,16.2346,16.2046,16.2046,128900.0
2009-09-17 13:15:00,21.57,21.57,21.55,21.56,41600.0,16.2046,16.2046,16.1895,16.1971,41600.0
2009-09-17 13:20:00,21.56,21.58,21.54,21.56,93300.0,16.1971,16.2121,16.182,16.1971,93300.0
2009-09-17 13:25:00,21.55,21.58,21.51,21.55,64100.0,16.1895,16.2121,16.1595,16.1895,64100.0
2009-09-17 13:30:00,21.56,21.56,21.53,21.55,50400.0,16.1971,16.1971,16.1745,16.1895,50400.0
2009-09-17 13:35:00,21.56,21.57,21.52,21.55,282100.0,16.1971,16.2046,16.167,16.1895,282100.0
2009-09-17 13:40:00,21.54,21.6,21.52,21.59,67900.0,16.182,16.2271,16.167,16.2196,67900.0
2009-09-17 13:45:00,21.59,21.66,21.58,21.65,95200.0,16.2196,16.2722,16.2121,16.2647,95200.0
2009-09-17 13:50:00,21.64,21.66,21.62,21.62,90200.0,16.2572,16.2722,16.2421,16.2421,90200.0
2009-09-17 13:55:00,21.62,21.67,21.62,21.65,57700.0,16.2421,16.2797,16.2421,16.2647,57700.0
2009-09-17 14:00:00,21.65,21.67,21.62,21.66,79100.0,16.2647,16.2797,16.2421,16.2722,79100.0
2009-09-17 14:05:00,21.66,21.67,21.63,21.63,52200.0,16.2722,16.2797,16.2496,16.2496,52200.0
2009-09-17 14:10:00,21.63,21.66,21.63,21.66,65100.0,16.2496,16.2722,16.2496,16.2722,65100.0
2009-09-17 14:15:00,21.66,21.66,21.6,21.61,88800.0,16.2722,16.2722,16.2271,16.2346,88800.0
2009-09-17 14:20:00,21.62,21.65,21.61,21.64,56300.0,16.2421,16.2647,16.2346,16.2572,56300.0
2009-09-17 14:25:00,21.63,21.64,21.59,21.61,219200.0,16.2496,16.2572,16.2196,16.2346,219200.0
2009-09-17 14:30:00,21.61,21.64,21.6,21.62,102600.0,16.2346,16.2572,16.2271,16.2421,102600.0
2009-09-17 14:35:00,21.62,21.63,21.61,21.62,43400.0,16.2421,16.2496,16.2346,16.2421,43400.0
2009-09-17 14:40:00,21.62,21.63,21.59,21.62,124300.0,16.2421,16.2496,16.2196,16.2421,124300.0
2009-09-17 14:45:00,21.63,21.65,21.62,21.64,116100.0,16.2496,16.2647,16.2421,16.2572,116100.0
2009-09-17 14:50:00,21.64,21.66,21.62,21.65,217700.0,16.2572,16.2722,16.2421,16.2647,217700.0
2009-09-17 14:55:00,21.65,21.65,21.63,21.64,149100.0,16.2647,16.2647,16.2496,16.2572,149100.0
2009-09-17 15:00:00,21.64,21.66,21.63,21.64,118300.0,16.2572,16.2722,16.2496,16.2572,118300.0
2009-09-17 15:05:00,21.65,21.65,21.63,21.65,126300.0,16.2647,16.2647,16.2496,16.2647,126300.0
2009-09-17 15:10:00,21.65,21.67,21.65,21.67,199000.0,16.2647,16.2797,16.2647,16.2797,199000.0
2009-09-17 15:15:00,21.66,21.68,21.65,21.67,116900.0,16.2722,16.2872,16.2647,16.2797,116900.0
2009-09-17 15:20:00,21.67,21.71,21.66,21.68,261700.0,16.2797,16.3097,16.2722,16.2872,261700.0
2009-09-17 15:25:00,21.69,21.72,21.67,21.72,156700.0,16.2947,16.3173,16.2797,16.3173,156700.0
2009-09-17 15:30:00,21.72,21.73,21.66,21.66,143400.0,16.3173,16.3248,16.2722,16.2722,143400.0
2009-09-17 15:35:00,21.68,21.71,21.66,21.7,219800.0,16.2872,16.3097,16.2722,16.3022,219800.0
2009-09-17 15:40:00,21.7,21.72,21.64,21.64,307400.0,16.3022,16.3173,16.2572,16.2572,307400.0
2009-09-17 15:45:00,21.65,21.65,21.63,21.64,183800.0,16.2647,16.2647,16.2496,16.2572,183800.0
2009-09-17 15:50:00,21.63,21.65,21.6,21.6,356900.0,16.2496,16.2647,16.2271,16.2271,356900.0
2009-09-17 15:55:00,21.61,21.69,21.61,21.68,551500.0,16.2346,16.2947,16.2346,16.2872,551500.0
2009-09-18 09:30:00,21.74,21.91,21.72,21.91,2056300.0,16.3323,16.46,16.3173,16.46,2056300.0
2009-09-18 09:35:00,21.93,21.96,21.84,21.86,183600.0,16.475,16.4976,16.4074,16.4224,183600.0
2009-09-18 09:40:00,21.86,21.86,21.77,21.84,195300.0,16.4224,16.4224,16.3548,16.4074,195300.0
2009-09-18 09:45:00,21.85,21.85,21.78,21.82,267100.0,16.4149,16.4149,16.3623,16.3924,267100.0
2009-09-18 09:50:00,21.83,21.83,21.73,21.75,204300.0,16.3999,16.3999,16.3248,16.3398,204300.0
2009-09-18 09:55:00,21.75,21.81,21.75,21.8,113600.0,16.3398,16.3849,16.3398,16.3774,113600.0
2009-09-18 10:00:00,21.8,21.84,21.77,21.83,71000.0,16.3774,16.4074,16.3548,16.3999,71000.0
2009-09-18 10:05:00,21.84,21.84,21.79,21.81,81400.0,16.4074,16.4074,16.3698,16.3849,81400.0
2009-09-18 10:10:00,21.81,21.86,21.79,21.81,90200.0,16.3849,16.4224,16.3698,16.3849,90200.0
2009-09-18 10:15:00,21.82,21.9,21.82,21.88,170800.0,16.3924,16.4525,16.3924,16.4375,170800.0
2009-09-18 10:20:00,21.88,21.91,21.84,21.84,116700.0,16.4375,16.46,16.4074,16.4074,116700.0
2009-09-18 10:25:00,21.85,21.89,21.84,21.84,158400.0,16.4149,16.445,16.4074,16.4074,158400.0
2009-09-18 10:30:00,21.85,21.94,21.84,21.92,178100.0,16.4149,16.4825,16.4074,16.4675,178100.0
2009-09-18 10:35:00,21.92,21.93,21.89,21.89,211600.0,16.4675,16.475,16.445,16.445,211600.0
2009-09-18 10:40:00,21.9,21.93,21.86,21.9,95100.0,16.4525,16.475,16.4224,16.4525,95100.0
2009-09-18 10:45:00,21.89,21.9,21.8,21.84,87800.0,16.445,16.4525,16.3774,16.4074,87800.0
2009-09-18 10:50:00,21.83,21.91,21.81,21.9,127400.0,16.3999,16.46,16.3849,16.4525,127400.0
2009-09-18 10:55:00,21.89,21.94,21.89,21.94,158500.0,16.445,16.4825,16.445,16.4825,158500.0
2009-09-18 11:00:00,21.94,21.97,21.92,21.96,232100.0,16.4825,16.5051,16.4675,16.4976,232100.0
2009-09-18 11:05:00,21.96,21.96,21.9,21.94,124200.0,16.4976,16.4976,16.4525,16.4825,124200.0
2009-09-18 11:10:00,21.93,21.97,21.91,21.92,113600.0,16.475,16.5051,16.46,16.4675,113600.0
2009-09-18 11:15:00,21.92,21.98,21.91,21.95,145200.0,16.4675,16.5126,16.46,16.49,145200.0
2009-09-18 11:20:00,21.95,21.95,21.92,21.93,55900.0,16.49,16.49,16.4675,16.475,55900.0
2009-09-18 11:25:00,21.92,21.94,21.91,21.92,111200.0,16.4675,16.4825,16.46,16.4675,111200.0
2009-09-18 11:30:00,21.93,21.94,21.82,21.82,134400.0,16.475,16.4825,16.3924,16.3924,134400.0
2009-09-18 11:35:00,21.83,21.84,21.81,21.83,88900.0,16.3999,16.4074,16.3849,16.3999,88900.0
2009-09-18 11:40:00,21.83,21.9,21.83,21.89,85800.0,16.3999,16.4525,16.3999,16.445,85800.0
2009-09-18 11:45:00,21.89,21.94,21.88,21.92,84100.0,16.445,16.4825,16.4375,16.4675,84100.0
2009-09-18 11:50:00,21.94,21.94,21.91,21.92,38800.0,16.4825,16.4825,16.46,16.4675,38800.0
2009-09-18 11:55:00,21.91,21.94,21.89,21.89,64200.0,16.46,16.4825,16.445,16.445,64200.0
2009-09-18 12:00:00,21.89,21.92,21.87,21.92,107600.0,16.445,16.4675,16.4299,16.4675,107600.0
2009-09-18 12:05:00,21.92,21.92,21.9,21.92,47600.0,16.4675,16.4675,16.4525,16.4675,47600.0
2009-09-18 12:10:00,21.92,21.94,21.9,21.9,88500.0,16.4675,16.4825,16.4525,16.4525,88500.0
2009-09-18 12:15:00,21.91,21.94,21.9,21.92,66900.0,16.46,16.4825,16.4525,16.4675,66900.0
2009-09-18 12:20:00,21.93,21.93,21.92,21.92,8100.0,16.475,16.475,16.4675,16.4675,8100.0
2009-09-18 12:25:00,21.92,21.93,21.9,21.9,31700.0,16.4675,16.475,16.4525,16.4525,31700.0
2009-09-18 12:30:00,21.9,21.94,21.9,21.94,124700.0,16.4525,16.4825,16.4525,16.4825,124700.0
2009-09-18 12:35:00,21.94,21.96,21.92,21.95,104000.0,16.4825,16.4976,16.4675,16.49,104000.0
2009-09-18 12:40:00,21.95,21.96,21.94,21.94,83300.0,16.49,16.4976,16.4825,16.4825,83300.0
2009-09-18 12:45:00,21.94,21.96,21.92,21.95,239300.0,16.4825,16.4976,16.4675,16.49,239300.0
2009-09-18 12:50:00,21.96,21.96,21.95,21.95,31100.0,16.4976,16.4976,16.49,16.49,31100.0
2009-09-18 12:55:00,21.96,21.99,21.95,21.98,153900.0,16.4976,16.5201,16.49,16.5126,153900.0
2009-09-18 13:00:00,21.98,22.0,21.97,21.98,151000.0,16.5126,16.5276,16.5051,16.5126,151000.0
2009-09-18 13:05:00,21.99,21.99,21.98,21.99,45200.0,16.5201,16.5201,16.5126,16.5201,45200.0
2009-09-18 13:10:00,21.99,22.01,21.98,22.0,252800.0,16.5201,16.5351,16.5126,16.5276,252800.0
2009-09-18 13:15:00,22.01,22.01,21.99,21.99,68900.0,16.5351,16.5351,16.5201,16.5201,68900.0
2009-09-18 13:20:00,21.99,22.04,21.98,22.0,192900.0,16.5201,16.5577,16.5126,16.5276,192900.0
2009-09-18 13:25:00,22.0,22.02,21.99,22.02,57700.0,16.5276,16.5426,16.5201,16.5426,57700.0
2009-09-18 13:30:00,22.01,22.03,22.0,22.0,107700.0,16.5351,16.5501,16.5276,16.5276,107700.0
2009-09-18 13:35:00,22.0,22.01,22.0,22.0,44300.0,16.5276,16.5351,16.5276,16.5276,44300.0
2009-09-18 13:40:00,22.0,22.01,21.99,21.99,27100.0,16.5276,16.5351,16.5201,16.5201,27100.0
2009-09-18 13:45:00,21.99,22.06,21.99,22.05,185300.0,16.5201,16.5727,16.5201,16.5652,185300.0
2009-09-18 13:50:00,22.05,22.05,22.0,22.04,123800.0,16.5652,16.5652,16.5276,16.5577,123800.0
2009-09-18 13:55:00,22.04,22.05,22.02,22.02,106900.0,16.5577,16.5652,16.5426,16.5426,106900.0
2009-09-18 14:00:00,22.02,22.04,21.99,22.0,209200.0,16.5426,16.5577,16.5201,16.5276,209200.0
2009-09-18 14:05:00,22.0,22.01,21.98,22.01,77600.0,16.5276,16.5351,16.5126,16.5351,77600.0
2009-09-18 14:10:00,22.02,22.04,22.01,22.03,28000.0,16.5426,16.5577,16.5351,16.5501,28000.0
2009-09-18 14:15:00,22.03,22.05,22.03,22.04,49000.0,16.5501,16.5652,16.5501,16.5577,49000.0
2009-09-18 14:20:00,22.03,22.04,22.02,22.03,47200.0,16.5501,16.5577,16.5426,16.5501,47200.0
2009-09-18 14:25:00,22.04,22.04,22.02,22.02,31000.0,16.5577,16.5577,16.5426,16.5426,31000.0
2009-09-18 14:30:00,22.02,22.02,21.97,21.97,74800.0,16.5426,16.5426,16.5051,16.5051,74800.0
2009-09-18 14:35:00,21.97,22.01,21.97,22.0,58500.0,16.5051,16.5351,16.5051,16.5276,58500.0
2009-09-18 14:40:00,22.0,22.01,21.97,22.0,50000.0,16.5276,16.5351,16.5051,16.5276,50000.0
2009-09-18 14:45:00,22.0,22.03,22.0,22.01,40700.0,16.5276,16.5501,16.5276,16.5351,40700.0
2009-09-18 14:50:00,22.01,22.02,22.0,22.01,63200.0,16.5351,16.5426,16.5276,16.5351,63200.0
2009-09-18 14:55:00,22.01,22.03,22.01,22.01,91300.0,16.5351,16.5501,16.5351,16.5351,91300.0
2009-09-18 15:00:00,22.01,22.02,21.99,22.01,72000.0,16.5351,16.5426,16.5201,16.5351,72000.0
2009-09-18 15:05:00,22.02,22.02,22.01,22.01,25500.0,16.5426,16.5426,16.5351,16.5351,25500.0
2009-09-18 15:10:00,22.01,22.03,22.01,22.01,73900.0,16.5351,16.5501,16.5351,16.5351,73900.0
2009-09-18 15:15:00,22.01,22.02,22.0,22.0,79100.0,16.5351,16.5426,16.5276,16.5276,79100.0
2009-09-18 15:20:00,22.01,22.03,22.0,22.02,86100.0,16.5351,16.5501,16.5276,16.5426,86100.0
2009-09-18 15:25:00,22.02,22.04,22.02,22.03,105200.0,16.5426,16.5577,16.5426,16.5501,105200.0
2009-09-18 15:30:00,22.04,22.04,22.01,22.01,315500.0,16.5577,16.5577,16.5351,16.5351,315500.0
2009-09-18 15:35:00,22.01,22.06,22.01,22.02,416600.0,16.5351,16.5727,16.5351,16.5426,416600.0
2009-09-18 15:40:00,22.02,22.02,22.0,22.01,158100.0,16.5426,16.5426,16.5276,16.5351,158100.0
2009-09-18 15:45:00,22.01,22.03,22.0,22.02,260000.0,16.5351,16.5501,16.5276,16.5426,260000.0
2009-09-18 15:50:00,22.02,22.02,21.94,21.97,768100.0,16.5426,16.5426,16.4825,16.5051,768100.0
2009-09-18 15:55:00,21.96,21.97,21.94,21.95,547200.0,16.4976,16.5051,16.4825,16.49,547200.0
2009-09-21 09:30:00,21.84,21.95,21.62,21.62,240100.0,16.4074,16.49,16.2421,16.2421,240100.0
2009-09-21 09:35:00,21.62,21.81,21.62,21.8,203800.0,16.2421,16.3849,16.2421,16.3774,203800.0
2009-09-21 09:40:00,21.79,21.92,21.78,21.91,184000.0,16.3698,16.4675,16.3623,16.46,184000.0
2009-09-21 09:45:00,21.91,21.93,21.86,21.87,167800.0,16.46,16.475,16.4224,16.4299,167800.0
2009-09-21 09:50:00,21.87,21.9,21.71,21.72,200200.0,16.4299,16.4525,16.3097,16.3173,200200.0
2009-09-21 09:55:00,21.71,21.76,21.66,21.73,197500.0,16.3097,16.3473,16.2722,16.3248,197500.0
2009-09-21 10:00:00,21.73,22.37,21.66,21.67,338200.0,16.3248,16.8056,16.2722,16.2797,338200.0
2009-09-21 10:05:00,21.67,21.74,21.65,21.7,211500.0,16.2797,16.3323,16.2647,16.3022,211500.0
2009-09-21 10:10:00,21.7,21.73,21.67,21.72,256000.0,16.3022,16.3248,16.2797,16.3173,256000.0
2009-09-21 10:15:00,21.71,21.73,21.62,21.62,304500.0,16.3097,16.3248,16.2421,16.2421,304500.0
2009-09-21 10:20:00,21.63,21.67,21.63,21.65,191600.0,16.2496,16.2797,16.2496,16.2647,191600.0
2009-09-21 10:25:00,21.65,21.69,21.64,21.66,132000.0,16.2647,16.2947,16.2572,16.2722,132000.0
2009-09-21 10:30:00,21.67,21.73,21.65,21.68,191900.0,16.2797,16.3248,16.2647,16.2872,191900.0
2009-09-21 10:35:00,21.67,21.68,21.6,21.66,106400.0,16.2797,16.2872,16.2271,16.2722,106400.0
2009-09-21 10:40:00,21.66,21.69,21.6,21.61,86200.0,16.2722,16.2947,16.2271,16.2346,86200.0
2009-09-21 10:45:00,21.62,21.68,21.61,21.66,72400.0,16.2421,16.2872,16.2346,16.2722,72400.0
2009-09-21 10:50:00,21.67,21.68,21.64,21.65,87600.0,16.2797,16.2872,16.2572,16.2647,87600.0
2009-09-21 10:55:00,21.66,21.72,21.62,21.72,83600.0,16.2722,16.3173,16.2421,16.3173,83600.0
2009-09-21 11:00:00,21.72,21.77,21.71,21.76,199200.0,16.3173,16.3548,16.3097,16.3473,199200.0
2009-09-21 11:05:00,21.75,21.87,21.75,21.86,124700.0,16.3398,16.4299,16.3398,16.4224,124700.0
2009-09-21 11:10:00,21.86,22.01,21.85,22.0,436000.0,16.4224,16.5351,16.4149,16.5276,436000.0
2009-09-21 11:15:00,22.0,22.09,21.98,22.07,388000.0,16.5276,16.5952,16.5126,16.5802,388000.0
2009-09-21 11:20:00,22.08,22.08,22.03,22.03,138500.0,16.5877,16.5877,16.5501,16.5501,138500.0
2009-09-21 11:25:00,22.03,22.07,22.03,22.06,138100.0,16.5501,16.5802,16.5501,16.5727,138100.0
2009-09-21 11:30:00,22.06,22.1,22.06,22.08,151400.0,16.5727,16.6027,16.5727,16.5877,151400.0
2009-09-21 11:35:00,22.08,22.15,22.08,22.13,129300.0,16.5877,16.6403,16.5877,16.6253,129300.0
2009-09-21 11:40:00,22.13,22.14,22.12,22.12,70000.0,16.6253,16.6328,16.6178,16.6178,70000.0
2009-09-21 11:45:00,22.12,22.13,22.09,22.11,139000.0,16.6178,16.6253,16.5952,16.6102,139000.0
2009-09-21 11:50:00,22.11,22.11,22.04,22.05,72500.0,16.6102,16.6102,16.5577,16.5652,72500.0
2009-09-21 11:55:00,22.05,22.09,22.03,22.09,101100.0,16.5652,16.5952,16.5501,16.5952,101100.0
2009-09-21 12:00:00,22.09,22.11,22.08,22.1,62600.0,16.5952,16.6102,16.5877,16.6027,62600.0
2009-09-21 12:05:00,22.11,22.17,22.1,22.13,267000.0,16.6102,16.6553,16.6027,16.6253,267000.0
2009-09-21 12:10:00,22.13,22.14,22.1,22.12,74900.0,16.6253,16.6328,16.6027,16.6178,74900.0
2009-09-21 12:15:00,22.12,22.14,22.09,22.1,85800.0,16.6178,16.6328,16.5952,16.6027,85800.0
2009-09-21 12:20:00,22.1,22.14,22.09,22.13,69400.0,16.6027,16.6328,16.5952,16.6253,69400.0
2009-09-21 12:25:00,22.12,22.2,22.12,22.18,171100.0,16.6178,16.6779,16.6178,16.6628,171100.0
2009-09-21 12:30:00,22.18,22.19,22.17,22.19,48700.0,16.6628,16.6703,16.6553,16.6703,48700.0
2009-09-21 12:35:00,22.19,22.19,22.15,22.17,85000.0,16.6703,16.6703,16.6403,16.6553,85000.0
2009-09-21 12:40:00,22.17,22.18,22.12,22.12,62400.0,16.6553,16.6628,16.6178,16.6178,62400.0
2009-09-21 12:45:00,22.12,22.14,22.09,22.09,60000.0,16.6178,16.6328,16.5952,16.5952,60000.0
2009-09-21 12:50:00,22.09,22.09,22.05,22.07,48900.0,16.5952,16.5952,16.5652,16.5802,48900.0
2009-09-21 12:55:00,22.07,22.08,22.05,22.05,54200.0,16.5802,16.5877,16.5652,16.5652,54200.0
2009-09-21 13:00:00,22.06,22.07,22.04,22.04,55100.0,16.5727,16.5802,16.5577,16.5577,55100.0
2009-09-21 13:05:00,22.04,22.04,21.96,21.97,175200.0,16.5577,16.5577,16.4976,16.5051,175200.0
2009-09-21 13:10:00,21.96,22.0,21.93,21.95,137200.0,16.4976,16.5276,16.475,16.49,137200.0
2009-09-21 13:15:00,21.94,21.95,21.91,21.92,135600.0,16.4825,16.49,16.46,16.4675,135600.0
2009-09-21 13:20:00,21.92,21.92,21.9,21.92,159200.0,16.4675,16.4675,16.4525,16.4675,159200.0
2009-09-21 13:25:00,21.92,21.92,21.91,21.92,84800.0,16.4675,16.4675,16.46,16.4675,84800.0
2009-09-21 13:30:00,21.91,21.92,21.89,21.9,77400.0,16.46,16.4675,16.445,16.4525,77400.0
2009-09-21 13:35:00,21.9,21.9,21.87,21.88,126800.0,16.4525,16.4525,16.4299,16.4375,126800.0
2009-09-21 13:40:00,21.88,21.88,21.87,21.88,39000.0,16.4375,16.4375,16.4299,16.4375,39000.0
2009-09-21 13:45:00,21.87,21.88,21.83,21.83,151100.0,16.4299,16.4375,16.3999,16.3999,151100.0
2009-09-21 13:50:00,21.83,21.84,21.77,21.79,295600.0,16.3999,16.4074,16.3548,16.3698,295600.0
2009-09-21 13:55:00,21.78,21.84,21.78,21.84,59500.0,16.3623,16.4074,16.3623,16.4074,59500.0
2009-09-21 14:00:00,21.84,21.86,21.83,21.86,41000.0,16.4074,16.4224,16.3999,16.4224,41000.0
2009-09-21 14:05:00,21.85,21.86,21.79,21.8,67000.0,16.4149,16.4224,16.3698,16.3774,67000.0
2009-09-21 14:10:00,21.79,21.8,21.77,21.77,57000.0,16.3698,16.3774,16.3548,16.3548,57000.0
2009-09-21 14:15:00,21.77,21.78,21.76,21.76,27900.0,16.3548,16.3623,16.3473,16.3473,27900.0
2009-09-21 14:20:00,21.76,21.77,21.75,21.77,40200.0,16.3473,16.3548,16.3398,16.3548,40200.0
2009-09-21 14:25:00,21.77,21.78,21.76,21.78,56300.0,16.3548,16.3623,16.3473,16.3623,56300.0
2009-09-21 14:30:00,21.78,21.79,21.77,21.79,39500.0,16.3623,16.3698,16.3548,16.3698,39500.0
2009-09-21 14:35:00,21.79,21.79,21.74,21.76,155100.0,16.3698,16.3698,16.3323,16.3473,155100.0
2009-09-21 14:40:00,21.77,21.78,21.75,21.78,104000.0,16.3548,16.3623,16.3398,16.3623,104000.0
2009-09-21 14:45:00,21.78,21.84,21.77,21.84,145100.0,16.3623,16.4074,16.3548,16.4074,145100.0
2009-09-21 14:50:00,21.84,21.85,21.82,21.83,106500.0,16.4074,16.4149,16.3924,16.3999,106500.0
2009-09-21 14:55:00,21.83,21.84,21.83,21.83,115800.0,16.3999,16.4074,16.3999,16.3999,115800.0
2009-09-21 15:00:00,21.84,21.88,21.83,21.88,262600.0,16.4074,16.4375,16.3999,16.4375,262600.0
2009-09-21 15:05:00,21.87,21.89,21.87,21.87,85200.0,16.4299,16.445,16.4299,16.4299,85200.0
2009-09-21 15:10:00,21.87,21.89,21.86,21.88,79800.0,16.4299,16.445,16.4224,16.4375,79800.0
2009-09-21 15:15:00,21.88,21.97,21.88,21.95,177800.0,16.4375,16.5051,16.4375,16.49,177800.0
2009-09-21 15:20:00,21.96,21.97,21.91,21.91,214500.0,16.4976,16.5051,16.46,16.46,214500.0
2009-09-21 15:25:00,21.91,21.96,21.91,21.95,195000.0,16.46,16.4976,16.46,16.49,195000.0
2009-09-21 15:30:00,21.95,21.96,21.91,21.93,297600.0,16.49,16.4976,16.46,16.475,297600.0
2009-09-21 15:35:00,21.93,21.95,21.9,21.94,212000.0,16.475,16.49,16.4525,16.4825,212000.0
2009-09-21 15:40:00,21.93,21.94,21.92,21.93,224400.0,16.475,16.4825,16.4675,16.475,224400.0
2009-09-21 15:45:00,21.94,21.95,21.92,21.94,224100.0,16.4825,16.49,16.4675,16.4825,224100.0
2009-09-21 15:50:00,21.94,21.97,21.92,21.97,439700.0,16.4825,16.5051,16.4675,16.5051,439700.0
2009-09-21 15:55:00,21.97,22.0,21.93,21.98,621900.0,16.5051,16.5276,16.475,16.5126,621900.0
2009-09-22 09:30:00,21.71,21.8,21.61,21.78,364700.0,16.3097,16.3774,16.2346,16.3623,364700.0
2009-09-22 09:35:00,21.78,21.8,21.62,21.65,408000.0,16.3623,16.3774,16.2421,16.2647,408000.0
2009-09-22 09:40:00,21.65,21.79,21.62,21.76,476300.0,16.2647,16.3698,16.2421,16.3473,476300.0
2009-09-22 09:45:00,21.75,21.82,21.7,21.72,516100.0,16.3398,16.3924,16.3022,16.3173,516100.0
2009-09-22 09:50:00,21.73,21.73,21.61,21.64,452300.0,16.3248,16.3248,16.2346,16.2572,452300.0
2009-09-22 09:55:00,21.64,21.71,21.54,21.55,448800.0,16.2572,16.3097,16.182,16.1895,448800.0
2009-09-22 10:00:00,21.55,21.55,21.47,21.49,491800.0,16.1895,16.1895,16.1294,16.1445,491800.0
2009-09-22 10:05:00,21.49,21.51,21.35,21.4,491800.0,16.1445,16.1595,16.0393,16.0769,491800.0
2009-09-22 10:10:00,21.41,21.46,21.4,21.46,282700.0,16.0844,16.1219,16.0769,16.1219,282700.0
2009-09-22 10:15:00,21.46,21.52,21.41,21.41,407400.0,16.1219,16.167,16.0844,16.0844,407400.0
2009-09-22 10:20:00,21.4,21.46,21.3,21.44,666800.0,16.0769,16.1219,16.0017,16.1069,666800.0
2009-09-22 10:25:00,21.45,21.5,21.43,21.46,412600.0,16.1144,16.152,16.0994,16.1219,412600.0
2009-09-22 10:30:00,21.45,21.5,21.42,21.43,401500.0,16.1144,16.152,16.0919,16.0994,401500.0
2009-09-22 10:35:00,21.42,21.43,21.37,21.41,331700.0,16.0919,16.0994,16.0543,16.0844,331700.0
2009-09-22 10:40:00,21.4,21.46,21.38,21.45,382400.0,16.0769,16.1219,16.0618,16.1144,382400.0
2009-09-22 10:45:00,21.46,21.47,21.41,21.43,206200.0,16.1219,16.1294,16.0844,16.0994,206200.0
2009-09-22 10:50:00,21.43,21.47,21.41,21.45,254900.0,16.0994,16.1294,16.0844,16.1144,254900.0
2009-09-22 10:55:00,21.45,21.48,21.35,21.45,256000.0,16.1144,16.137,16.0393,16.1144,256000.0
2009-09-22 11:00:00,21.46,21.47,21.44,21.44,90000.0,16.1219,16.1294,16.1069,16.1069,90000.0
2009-09-22 11:05:00,21.44,21.46,21.42,21.43,245000.0,16.1069,16.1219,16.0919,16.0994,245000.0
2009-09-22 11:10:00,21.44,21.44,21.38,21.41,200800.0,16.1069,16.1069,16.0618,16.0844,200800.0
2009-09-22 11:15:00,21.42,21.42,21.35,21.35,279500.0,16.0919,16.0919,16.0393,16.0393,279500.0
2009-09-22 11:20:00,21.35,21.36,21.34,21.34,175700.0,16.0393,16.0468,16.0318,16.0318,175700.0
2009-09-22 11:25:00,21.35,21.36,21.34,21.34,262300.0,16.0393,16.0468,16.0318,16.0318,262300.0
2009-09-22 11:30:00,21.35,21.35,21.34,21.35,159800.0,16.0393,16.0393,16.0318,16.0393,159800.0
2009-09-22 11:35:00,21.35,21.35,21.27,21.3,716400.0,16.0393,16.0393,15.9792,16.0017,716400.0
2009-09-22 11:40:00,21.3,21.34,21.28,21.29,189600.0,16.0017,16.0318,15.9867,15.9942,189600.0
2009-09-22 11:45:00,21.3,21.33,21.22,21.29,420000.0,16.0017,16.0243,15.9416,15.9942,420000.0
2009-09-22 11:50:00,21.28,21.3,21.22,21.23,356800.0,15.9867,16.0017,15.9416,15.9491,356800.0
2009-09-22 11:55:00,21.23,21.29,21.18,21.27,380200.0,15.9491,15.9942,15.9116,15.9792,380200.0
2009-09-22 12:00:00,21.27,21.4,21.27,21.32,379000.0,15.9792,16.0769,15.9792,16.0168,379000.0
2009-09-22 12:05:00,21.32,21.33,21.27,21.29,320200.0,16.0168,16.0243,15.9792,15.9942,320200.0
2009-09-22 12:10:00,21.29,21.31,21.27,21.29,179400.0,15.9942,16.0092,15.9792,15.9942,179400.0
2009-09-22 12:15:00,21.29,21.29,21.25,21.28,218800.0,15.9942,15.9942,15.9642,15.9867,218800.0
2009-09-22 12:20:00,21.28,21.31,21.27,21.27,141900.0,15.9867,16.0092,15.9792,15.9792,141900.0
2009-09-22 12:25:00,21.27,21.28,21.26,21.28,84800.0,15.9792,15.9867,15.9717,15.9867,84800.0
2009-09-22 12:30:00,21.28,21.29,21.27,21.27,85000.0,15.9867,15.9942,15.9792,15.9792,85000.0
2009-09-22 12:35:00,21.27,21.28,21.24,21.24,164100.0,15.9792,15.9867,15.9567,15.9567,164100.0
2009-09-22 12:40:00,21.24,21.25,21.22,21.25,157800.0,15.9567,15.9642,15.9416,15.9642,157800.0
2009-09-22 12:45:00,21.25,21.25,21.19,21.2,178100.0,15.9642,15.9642,15.9191,15.9266,178100.0
2009-09-22 12:50:00,21.2,21.22,21.19,21.2,135600.0,15.9266,15.9416,15.9191,15.9266,135600.0
2009-09-22 12:55:00,21.21,21.25,21.2,21.24,99800.0,15.9341,15.9642,15.9266,15.9567,99800.0
2009-09-22 13:00:00,21.25,21.32,21.25,21.29,277900.0,15.9642,16.0168,15.9642,15.9942,277900.0
2009-09-22 13:05:00,21.3,21.32,21.27,21.3,206100.0,16.0017,16.0168,15.9792,16.0017,206100.0
2009-09-22 13:10:00,21.29,21.33,21.25,21.26,219100.0,15.9942,16.0243,15.9642,15.9717,219100.0
2009-09-22 13:15:00,21.27,21.3,21.26,21.28,169800.0,15.9792,16.0017,15.9717,15.9867,169800.0
2009-09-22 13:20:00,21.29,21.29,21.2,21.22,100100.0,15.9942,15.9942,15.9266,15.9416,100100.0
2009-09-22 13:25:00,21.21,21.22,21.2,21.21,124400.0,15.9341,15.9416,15.9266,15.9341,124400.0
2009-09-22 13:30:00,21.21,21.23,21.21,21.22,63800.0,15.9341,15.9491,15.9341,15.9416,63800.0
2009-09-22 13:35:00,21.23,21.24,21.2,21.2,116000.0,15.9491,15.9567,15.9266,15.9266,116000.0
2009-09-22 13:40:00,21.2,21.21,21.18,21.19,202400.0,15.9266,15.9341,15.9116,15.9191,202400.0
2009-09-22 13:45:00,21.2,21.2,21.19,21.19,44300.0,15.9266,15.9266,15.9191,15.9191,44300.0
2009-09-22 13:50:00,21.19,21.2,21.12,21.13,295700.0,15.9191,15.9266,15.8665,15.874,295700.0
2009-09-22 13:55:00,21.12,21.13,21.07,21.07,258400.0,15.8665,15.874,15.8289,15.8289,258400.0
2009-09-22 14:00:00,21.07,21.09,21.05,21.07,385900.0,15.8289,15.844,15.8139,15.8289,385900.0
2009-09-22 14:05:00,21.07,21.08,21.02,21.04,327800.0,15.8289,15.8365,15.7914,15.8064,327800.0
2009-09-22 14:10:00,21.04,21.05,21.0,21.01,213200.0,15.8064,15.8139,15.7764,15.7839,213200.0
2009-09-22 14:15:00,21.01,21.02,20.95,21.0,412400.0,15.7839,15.7914,15.7388,15.7764,412400.0
2009-09-22 14:20:00,21.0,21.01,20.96,20.97,333900.0,15.7764,15.7839,15.7463,15.7538,333900.0
2009-09-22 14:25:00,20.96,21.0,20.96,21.0,257900.0,15.7463,15.7764,15.7463,15.7764,257900.0
2009-09-22 14:30:00,21.0,21.0,20.96,20.97,242200.0,15.7764,15.7764,15.7463,15.7538,242200.0
2009-09-22 14:35:00,20.96,20.97,20.93,20.94,145900.0,15.7463,15.7538,15.7238,15.7313,145900.0
2009-09-22 14:40:00,20.94,21.01,20.93,20.98,217700.0,15.7313,15.7839,15.7238,15.7613,217700.0
2009-09-22 14:45:00,20.98,21.04,20.98,21.04,407500.0,15.7613,15.8064,15.7613,15.8064,407500.0
2009-09-22 14:50:00,21.03,21.05,21.0,21.0,373700.0,15.7989,15.8139,15.7764,15.7764,373700.0
2009-09-22 14:55:00,21.0,21.05,21.0,21.04,223400.0,15.7764,15.8139,15.7764,15.8064,223400.0
2009-09-22 15:00:00,21.04,21.05,20.99,21.01,231400.0,15.8064,15.8139,15.7688,15.7839,231400.0
2009-09-22 15:05:00,21.0,21.01,20.98,21.0,204700.0,15.7764,15.7839,15.7613,15.7764,204700.0
2009-09-22 15:10:00,21.0,21.01,20.98,20.99,276300.0,15.7764,15.7839,15.7613,15.7688,276300.0
2009-09-22 15:15:00,20.99,21.0,20.98,20.99,109400.0,15.7688,15.7764,15.7613,15.7688,109400.0
2009-09-22 15:20:00,20.99,21.0,20.98,20.98,176800.0,15.7688,15.7764,15.7613,15.7613,176800.0
2009-09-22 15:25:00,20.98,20.99,20.96,20.98,149700.0,15.7613,15.7688,15.7463,15.7613,149700.0
2009-09-22 15:30:00,20.98,21.01,20.97,21.01,195400.0,15.7613,15.7839,15.7538,15.7839,195400.0
2009-09-22 15:35:00,21.01,21.05,21.0,21.05,343700.0,15.7839,15.8139,15.7764,15.8139,343700.0
2009-09-22 15:40:00,21.05,21.09,21.03,21.04,421200.0,15.8139,15.844,15.7989,15.8064,421200.0
2009-09-22 15:45:00,21.04,21.05,21.02,21.02,283900.0,15.8064,15.8139,15.7914,15.7914,283900.0
2009-09-22 15:50:00,21.02,21.07,21.02,21.05,682200.0,15.7914,15.8289,15.7914,15.8139,682200.0
2009-09-22 15:55:00,21.04,21.07,21.03,21.03,857700.0,15.8064,15.8289,15.7989,15.7989,857700.0
2009-09-23 09:30:00,21.41,21.51,21.26,21.28,751200.0,16.0844,16.1595,15.9717,15.9867,751200.0
2009-09-23 09:35:00,21.29,21.48,21.25,21.48,602800.0,15.9942,16.137,15.9642,16.137,602800.0
2009-09-23 09:40:00,21.48,21.62,21.47,21.57,790900.0,16.137,16.2421,16.1294,16.2046,790900.0
2009-09-23 09:45:00,21.6,21.65,21.54,21.62,678300.0,16.2271,16.2647,16.182,16.2421,678300.0
2009-09-23 09:50:00,21.61,21.62,21.55,21.58,354200.0,16.2346,16.2421,16.1895,16.2121,354200.0
2009-09-23 09:55:00,21.57,21.58,21.47,21.51,266400.0,16.2046,16.2121,16.1294,16.1595,266400.0
2009-09-23 10:00:00,21.5,21.55,21.48,21.55,612600.0,16.152,16.1895,16.137,16.1895,612600.0
2009-09-23 10:05:00,21.54,21.7,21.54,21.67,861500.0,16.182,16.3022,16.182,16.2797,861500.0
2009-09-23 10:10:00,21.69,21.72,21.66,21.7,322100.0,16.2947,16.3173,16.2722,16.3022,322100.0
2009-09-23 10:15:00,21.7,21.78,21.7,21.78,491600.0,16.3022,16.3623,16.3022,16.3623,491600.0
2009-09-23 10:20:00,21.78,21.79,21.75,21.78,199000.0,16.3623,16.3698,16.3398,16.3623,199000.0
2009-09-23 10:25:00,21.78,21.83,21.78,21.78,583200.0,16.3623,16.3999,16.3623,16.3623,583200.0
2009-09-23 10:30:00,21.78,21.8,21.7,21.76,310500.0,16.3623,16.3774,16.3022,16.3473,310500.0
2009-09-23 10:35:00,21.77,21.8,21.75,21.78,457400.0,16.3548,16.3774,16.3398,16.3623,457400.0
2009-09-23 10:40:00,21.78,21.79,21.72,21.77,352300.0,16.3623,16.3698,16.3173,16.3548,352300.0
2009-09-23 10:45:00,21.78,21.78,21.73,21.74,295800.0,16.3623,16.3623,16.3248,16.3323,295800.0
2009-09-23 10:50:00,21.74,21.76,21.71,21.75,271000.0,16.3323,16.3473,16.3097,16.3398,271000.0
2009-09-23 10:55:00,21.74,21.75,21.73,21.75,171700.0,16.3323,16.3398,16.3248,16.3398,171700.0
2009-09-23 11:00:00,21.75,21.76,21.71,21.76,297800.0,16.3398,16.3473,16.3097,16.3473,297800.0
2009-09-23 11:05:00,21.75,21.76,21.74,21.76,160900.0,16.3398,16.3473,16.3323,16.3473,160900.0
2009-09-23 11:10:00,21.76,21.79,21.75,21.76,347000.0,16.3473,16.3698,16.3398,16.3473,347000.0
2009-09-23 11:15:00,21.77,21.78,21.75,21.75,272000.0,16.3548,16.3623,16.3398,16.3398,272000.0
2009-09-23 11:20:00,21.75,21.77,21.74,21.75,324500.0,16.3398,16.3548,16.3323,16.3398,324500.0
2009-09-23 11:25:00,21.75,21.76,21.74,21.75,253700.0,16.3398,16.3473,16.3323,16.3398,253700.0
2009-09-23 11:30:00,21.75,21.76,21.71,21.72,188100.0,16.3398,16.3473,16.3097,16.3173,188100.0
2009-09-23 11:35:00,21.72,21.75,21.72,21.73,248100.0,16.3173,16.3398,16.3173,16.3248,248100.0
2009-09-23 11:40:00,21.73,21.74,21.7,21.71,406400.0,16.3248,16.3323,16.3022,16.3097,406400.0
2009-09-23 11:45:00,21.7,21.72,21.7,21.71,176500.0,16.3022,16.3173,16.3022,16.3097,176500.0
2009-09-23 11:50:00,21.71,21.74,21.71,21.73,146600.0,16.3097,16.3323,16.3097,16.3248,146600.0
2009-09-23 11:55:00,21.74,21.74,21.69,21.73,274500.0,16.3323,16.3323,16.2947,16.3248,274500.0
2009-09-23 12:00:00,21.73,21.77,21.73,21.76,105000.0,16.3248,16.3548,16.3248,16.3473,105000.0
2009-09-23 12:05:00,21.75,21.77,21.74,21.75,84200.0,16.3398,16.3548,16.3323,16.3398,84200.0
2009-09-23 12:10:00,21.76,21.79,21.75,21.78,217500.0,16.3473,16.3698,16.3398,16.3623,217500.0
2009-09-23 12:15:00,21.79,21.79,21.78,21.78,60700.0,16.3698,16.3698,16.3623,16.3623,60700.0
2009-09-23 12:20:00,21.78,21.8,21.78,21.8,231300.0,16.3623,16.3774,16.3623,16.3774,231300.0
2009-09-23 12:25:00,21.8,21.81,21.78,21.78,200500.0,16.3774,16.3849,16.3623,16.3623,200500.0
2009-09-23 12:30:00,21.78,21.8,21.75,21.75,86000.0,16.3623,16.3774,16.3398,16.3398,86000.0
2009-09-23 12:35:00,21.75,21.76,21.73,21.74,47200.0,16.3398,16.3473,16.3248,16.3323,47200.0
2009-09-23 12:40:00,21.74,21.74,21.71,21.72,76500.0,16.3323,16.3323,16.3097,16.3173,76500.0
2009-09-23 12:45:00,21.71,21.72,21.71,21.71,100800.0,16.3097,16.3173,16.3097,16.3097,100800.0
2009-09-23 12:50:00,21.71,21.73,21.68,21.72,97000.0,16.3097,16.3248,16.2872,16.3173,97000.0
2009-09-23 12:55:00,21.72,21.73,21.7,21.71,98800.0,16.3173,16.3248,16.3022,16.3097,98800.0
2009-09-23 13:00:00,21.71,21.72,21.69,21.71,98400.0,16.3097,16.3173,16.2947,16.3097,98400.0
2009-09-23 13:05:00,21.71,21.74,21.7,21.74,87900.0,16.3097,16.3323,16.3022,16.3323,87900.0
2009-09-23 13:10:00,21.73,21.76,21.73,21.76,49600.0,16.3248,16.3473,16.3248,16.3473,49600.0
2009-09-23 13:15:00,21.76,21.8,21.75,21.8,154000.0,16.3473,16.3774,16.3398,16.3774,154000.0
2009-09-23 13:20:00,21.8,21.8,21.77,21.77,61600.0,16.3774,16.3774,16.3548,16.3548,61600.0
2009-09-23 13:25:00,21.77,21.78,21.73,21.75,75100.0,16.3548,16.3623,16.3248,16.3398,75100.0
2009-09-23 13:30:00,21.75,21.79,21.75,21.75,99600.0,16.3398,16.3698,16.3398,16.3398,99600.0
2009-09-23 13:35:00,21.75,21.79,21.75,21.76,75100.0,16.3398,16.3698,16.3398,16.3473,75100.0
2009-09-23 13:40:00,21.76,21.8,21.76,21.79,173000.0,16.3473,16.3774,16.3473,16.3698,173000.0
2009-09-23 13:45:00,21.79,21.82,21.77,21.8,308000.0,16.3698,16.3924,16.3548,16.3774,308000.0
2009-09-23 13:50:00,21.81,21.81,21.78,21.79,132300.0,16.3849,16.3849,16.3623,16.3698,132300.0
2009-09-23 13:55:00,21.8,21.82,21.77,21.8,301200.0,16.3774,16.3924,16.3548,16.3774,301200.0
2009-09-23 14:00:00,21.8,21.81,21.78,21.8,124800.0,16.3774,16.3849,16.3623,16.3774,124800.0
2009-09-23 14:05:00,21.8,21.82,21.79,21.82,81100.0,16.3774,16.3924,16.3698,16.3924,81100.0
2009-09-23 14:10:00,21.82,21.9,21.81,21.89,253900.0,16.3924,16.4525,16.3849,16.445,253900.0
2009-09-23 14:15:00,21.89,21.99,21.86,21.98,300500.0,16.445,16.5201,16.4224,16.5126,300500.0
2009-09-23 14:20:00,21.98,22.06,21.88,21.9,499700.0,16.5126,16.5727,16.4375,16.4525,499700.0
2009-09-23 14:25:00,21.9,22.0,21.89,21.98,307800.0,16.4525,16.5276,16.445,16.5126,307800.0
2009-09-23 14:30:00,21.98,22.04,21.91,21.93,648900.0,16.5126,16.5577,16.46,16.475,648900.0
2009-09-23 14:35:00,21.93,21.95,21.89,21.9,341500.0,16.475,16.49,16.445,16.4525,341500.0
2009-09-23 14:40:00,21.9,21.92,21.86,21.87,189700.0,16.4525,16.4675,16.4224,16.4299,189700.0
2009-09-23 14:45:00,21.86,21.9,21.85,21.88,122900.0,16.4224,16.4525,16.4149,16.4375,122900.0
2009-09-23 14:50:00,21.88,21.9,21.87,21.88,126300.0,16.4375,16.4525,16.4299,16.4375,126300.0
2009-09-23 14:55:00,21.89,21.89,21.79,21.81,286500.0,16.445,16.445,16.3698,16.3849,286500.0
2009-09-23 15:00:00,21.82,21.88,21.82,21.86,200600.0,16.3924,16.4375,16.3924,16.4224,200600.0
2009-09-23 15:05:00,21.88,21.9,21.83,21.87,158800.0,16.4375,16.4525,16.3999,16.4299,158800.0
2009-09-23 15:10:00,21.88,21.88,21.81,21.82,145400.0,16.4375,16.4375,16.3849,16.3924,145400.0
2009-09-23 15:15:00,21.82,21.83,21.75,21.79,240500.0,16.3924,16.3999,16.3398,16.3698,240500.0
2009-09-23 15:20:00,21.78,21.79,21.7,21.72,265600.0,16.3623,16.3698,16.3022,16.3173,265600.0
2009-09-23 15:25:00,21.72,21.73,21.66,21.67,280400.0,16.3173,16.3248,16.2722,16.2797,280400.0
2009-09-23 15:30:00,21.67,21.67,21.58,21.61,438500.0,16.2797,16.2797,16.2121,16.2346,438500.0
2009-09-23 15:35:00,21.61,21.68,21.6,21.65,306600.0,16.2346,16.2872,16.2271,16.2647,306600.0
2009-09-23 15:40:00,21.66,21.71,21.66,21.67,320300.0,16.2722,16.3097,16.2722,16.2797,320300.0
2009-09-23 15:45:00,21.67,21.68,21.6,21.67,614400.0,16.2797,16.2872,16.2271,16.2797,614400.0
2009-09-23 15:50:00,21.67,21.67,21.55,21.57,806900.0,16.2797,16.2797,16.1895,16.2046,806900.0
2009-09-23 15:55:00,21.56,21.58,21.48,21.51,1191800.0,16.1971,16.2121,16.137,16.1595,1191800.0
2009-09-24 09:30:00,21.6,21.74,21.6,21.71,267300.0,16.2271,16.3323,16.2271,16.3097,267300.0
2009-09-24 09:35:00,21.71,21.72,21.62,21.65,345900.0,16.3097,16.3173,16.2421,16.2647,345900.0
2009-09-24 09:40:00,21.66,21.71,21.63,21.66,192800.0,16.2722,16.3097,16.2496,16.2722,192800.0
2009-09-24 09:45:00,21.65,21.66,21.53,21.55,212800.0,16.2647,16.2722,16.1745,16.1895,212800.0
2009-09-24 09:50:00,21.55,21.6,21.55,21.57,173700.0,16.1895,16.2271,16.1895,16.2046,173700.0
2009-09-24 09:55:00,21.57,21.67,21.56,21.65,228900.0,16.2046,16.2797,16.1971,16.2647,228900.0
2009-09-24 10:00:00,21.65,21.67,21.52,21.58,405200.0,16.2647,16.2797,16.167,16.2121,405200.0
2009-09-24 10:05:00,21.59,21.59,21.47,21.5,259800.0,16.2196,16.2196,16.1294,16.152,259800.0
2009-09-24 10:10:00,21.49,21.65,21.43,21.43,336100.0,16.1445,16.2647,16.0994,16.0994,336100.0
2009-09-24 10:15:00,21.43,21.45,21.39,21.45,142400.0,16.0994,16.1144,16.0693,16.1144,142400.0
2009-09-24 10:20:00,21.45,21.46,21.37,21.4,305800.0,16.1144,16.1219,16.0543,16.0769,305800.0
2009-09-24 10:25:00,21.4,21.41,21.37,21.38,184200.0,16.0769,16.0844,16.0543,16.0618,184200.0
2009-09-24 10:30:00,21.38,21.41,21.32,21.4,146800.0,16.0618,16.0844,16.0168,16.0769,146800.0
2009-09-24 10:35:00,21.41,21.43,21.39,21.42,313300.0,16.0844,16.0994,16.0693,16.0919,313300.0
2009-09-24 10:40:00,21.41,21.43,21.38,21.4,187300.0,16.0844,16.0994,16.0618,16.0769,187300.0
2009-09-24 10:45:00,21.39,21.43,21.36,21.43,321800.0,16.0693,16.0994,16.0468,16.0994,321800.0
2009-09-24 10:50:00,21.43,21.46,21.42,21.46,96900.0,16.0994,16.1219,16.0919,16.1219,96900.0
2009-09-24 10:55:00,21.45,21.54,21.44,21.54,474000.0,16.1144,16.182,16.1069,16.182,474000.0
2009-09-24 11:00:00,21.53,21.54,21.49,21.52,230100.0,16.1745,16.182,16.1445,16.167,230100.0
2009-09-24 11:05:00,21.52,21.55,21.52,21.54,146500.0,16.167,16.1895,16.167,16.182,146500.0
2009-09-24 11:10:00,21.53,21.59,21.53,21.56,170900.0,16.1745,16.2196,16.1745,16.1971,170900.0
2009-09-24 11:15:00,21.56,21.58,21.54,21.56,75000.0,16.1971,16.2121,16.182,16.1971,75000.0
2009-09-24 11:20:00,21.56,21.57,21.51,21.51,132100.0,16.1971,16.2046,16.1595,16.1595,132100.0
2009-09-24 11:25:00,21.52,21.54,21.45,21.46,439300.0,16.167,16.182,16.1144,16.1219,439300.0
2009-09-24 11:30:00,21.46,21.5,21.43,21.44,146600.0,16.1219,16.152,16.0994,16.1069,146600.0
2009-09-24 11:35:00,21.43,21.43,21.39,21.39,77300.0,16.0994,16.0994,16.0693,16.0693,77300.0
2009-09-24 11:40:00,21.4,21.43,21.39,21.41,316600.0,16.0769,16.0994,16.0693,16.0844,316600.0
2009-09-24 11:45:00,21.41,21.43,21.4,21.4,133900.0,16.0844,16.0994,16.0769,16.0769,133900.0
2009-09-24 11:50:00,21.4,21.41,21.35,21.35,209700.0,16.0769,16.0844,16.0393,16.0393,209700.0
2009-09-24 11:55:00,21.36,21.4,21.34,21.4,315500.0,16.0468,16.0769,16.0318,16.0769,315500.0
2009-09-24 12:00:00,21.39,21.43,21.37,21.43,187500.0,16.0693,16.0994,16.0543,16.0994,187500.0
2009-09-24 12:05:00,21.43,21.48,21.42,21.48,71800.0,16.0994,16.137,16.0919,16.137,71800.0
2009-09-24 12:10:00,21.48,21.49,21.47,21.47,100200.0,16.137,16.1445,16.1294,16.1294,100200.0
2009-09-24 12:15:00,21.47,21.48,21.43,21.44,81200.0,16.1294,16.137,16.0994,16.1069,81200.0
2009-09-24 12:20:00,21.45,21.45,21.41,21.43,83600.0,16.1144,16.1144,16.0844,16.0994,83600.0
2009-09-24 12:25:00,21.42,21.43,21.35,21.36,312900.0,16.0919,16.0994,16.0393,16.0468,312900.0
2009-09-24 12:30:00,21.35,21.38,21.34,21.35,282500.0,16.0393,16.0618,16.0318,16.0393,282500.0
2009-09-24 12:35:00,21.35,21.38,21.32,21.38,317600.0,16.0393,16.0618,16.0168,16.0618,317600.0
2009-09-24 12:40:00,21.38,21.39,21.36,21.37,80600.0,16.0618,16.0693,16.0468,16.0543,80600.0
2009-09-24 12:45:00,21.37,21.37,21.33,21.36,358000.0,16.0543,16.0543,16.0243,16.0468,358000.0
2009-09-24 12:50:00,21.37,21.41,21.36,21.4,108500.0,16.0543,16.0844,16.0468,16.0769,108500.0
2009-09-24 12:55:00,21.4,21.4,21.33,21.33,97200.0,16.0769,16.0769,16.0243,16.0243,97200.0
2009-09-24 13:00:00,21.34,21.41,21.33,21.41,250900.0,16.0318,16.0844,16.0243,16.0844,250900.0
2009-09-24 13:05:00,21.41,21.44,21.4,21.43,77400.0,16.0844,16.1069,16.0769,16.0994,77400.0
2009-09-24 13:10:00,21.44,21.46,21.4,21.4,74900.0,16.1069,16.1219,16.0769,16.0769,74900.0
2009-09-24 13:15:00,21.4,21.41,21.35,21.35,40900.0,16.0769,16.0844,16.0393,16.0393,40900.0
2009-09-24 13:20:00,21.36,21.36,21.34,21.35,317800.0,16.0468,16.0468,16.0318,16.0393,317800.0
2009-09-24 13:25:00,21.36,21.37,21.34,21.35,209500.0,16.0468,16.0543,16.0318,16.0393,209500.0
2009-09-24 13:30:00,21.35,21.36,21.33,21.36,83900.0,16.0393,16.0468,16.0243,16.0468,83900.0
2009-09-24 13:35:00,21.37,21.37,21.35,21.37,149600.0,16.0543,16.0543,16.0393,16.0543,149600.0
2009-09-24 13:40:00,21.37,21.39,21.35,21.38,148800.0,16.0543,16.0693,16.0393,16.0618,148800.0
2009-09-24 13:45:00,21.38,21.43,21.36,21.36,129900.0,16.0618,16.0994,16.0468,16.0468,129900.0
2009-09-24 13:50:00,21.36,21.38,21.34,21.35,306600.0,16.0468,16.0618,16.0318,16.0393,306600.0
2009-09-24 13:55:00,21.35,21.39,21.35,21.36,59700.0,16.0393,16.0693,16.0393,16.0468,59700.0
2009-09-24 14:00:00,21.36,21.4,21.35,21.39,64300.0,16.0468,16.0769,16.0393,16.0693,64300.0
2009-09-24 14:05:00,21.39,21.39,21.37,21.37,86600.0,16.0693,16.0693,16.0543,16.0543,86600.0
2009-09-24 14:10:00,21.38,21.39,21.36,21.37,157200.0,16.0618,16.0693,16.0468,16.0543,157200.0
2009-09-24 14:15:00,21.38,21.39,21.36,21.39,73100.0,16.0618,16.0693,16.0468,16.0693,73100.0
2009-09-24 14:20:00,21.39,21.44,21.36,21.36,181800.0,16.0693,16.1069,16.0468,16.0468,181800.0
2009-09-24 14:25:00,21.37,21.41,21.37,21.4,60300.0,16.0543,16.0844,16.0543,16.0769,60300.0
2009-09-24 14:30:00,21.41,21.42,21.39,21.4,87800.0,16.0844,16.0919,16.0693,16.0769,87800.0
2009-09-24 14:35:00,21.39,21.41,21.39,21.39,66000.0,16.0693,16.0844,16.0693,16.0693,66000.0
2009-09-24 14:40:00,21.39,21.4,21.36,21.36,263200.0,16.0693,16.0769,16.0468,16.0468,263200.0
2009-09-24 14:45:00,21.37,21.4,21.36,21.4,159200.0,16.0543,16.0769,16.0468,16.0769,159200.0
2009-09-24 14:50:00,21.4,21.42,21.38,21.4,67800.0,16.0769,16.0919,16.0618,16.0769,67800.0
2009-09-24 14:55:00,21.4,21.45,21.4,21.43,98400.0,16.0769,16.1144,16.0769,16.0994,98400.0
2009-09-24 15:00:00,21.44,21.45,21.41,21.43,153600.0,16.1069,16.1144,16.0844,16.0994,153600.0
2009-09-24 15:05:00,21.44,21.45,21.41,21.41,86500.0,16.1069,16.1144,16.0844,16.0844,86500.0
2009-09-24 15:10:00,21.41,21.49,21.39,21.48,154500.0,16.0844,16.1445,16.0693,16.137,154500.0
2009-09-24 15:15:00,21.48,21.48,21.44,21.46,112100.0,16.137,16.137,16.1069,16.1219,112100.0
2009-09-24 15:20:00,21.46,21.5,21.44,21.45,172600.0,16.1219,16.152,16.1069,16.1144,172600.0
2009-09-24 15:25:00,21.45,21.46,21.42,21.42,197200.0,16.1144,16.1219,16.0919,16.0919,197200.0
2009-09-24 15:30:00,21.42,21.47,21.38,21.4,432700.0,16.0919,16.1294,16.0618,16.0769,432700.0
2009-09-24 15:35:00,21.41,21.42,21.39,21.4,247700.0,16.0844,16.0919,16.0693,16.0769,247700.0
2009-09-24 15:40:00,21.41,21.42,21.38,21.42,542900.0,16.0844,16.0919,16.0618,16.0919,542900.0
2009-09-24 15:45:00,21.41,21.45,21.4,21.41,234100.0,16.0844,16.1144,16.0769,16.0844,234100.0
2009-09-24 15:50:00,21.42,21.43,21.4,21.41,360300.0,16.0919,16.0994,16.0769,16.0844,360300.0
2009-09-24 15:55:00,21.4,21.42,21.36,21.39,736300.0,16.0769,16.0919,16.0468,16.0693,736300.0
2009-09-25 09:30:00,21.09,21.15,21.08,21.13,357400.0,15.844,15.889,15.8365,15.874,357400.0
2009-09-25 09:35:00,21.13,21.22,21.12,21.15,374400.0,15.874,15.9416,15.8665,15.889,374400.0
2009-09-25 09:40:00,21.14,21.22,21.13,21.2,233600.0,15.8815,15.9416,15.874,15.9266,233600.0
2009-09-25 09:45:00,21.19,21.2,21.14,21.14,180800.0,15.9191,15.9266,15.8815,15.8815,180800.0
2009-09-25 09:50:00,21.15,21.15,21.04,21.07,302100.0,15.889,15.889,15.8064,15.8289,302100.0
2009-09-25 09:55:00,21.06,21.21,21.06,21.14,329800.0,15.8214,15.9341,15.8214,15.8815,329800.0
2009-09-25 10:00:00,21.13,21.14,21.04,21.04,340900.0,15.874,15.8815,15.8064,15.8064,340900.0
2009-09-25 10:05:00,21.04,21.09,20.99,21.09,635300.0,15.8064,15.844,15.7688,15.844,635300.0
2009-09-25 10:10:00,21.1,21.13,21.05,21.08,355100.0,15.8515,15.874,15.8139,15.8365,355100.0
2009-09-25 10:15:00,21.07,21.1,21.0,21.02,185900.0,15.8289,15.8515,15.7764,15.7914,185900.0
2009-09-25 10:20:00,21.02,21.05,20.95,20.97,206400.0,15.7914,15.8139,15.7388,15.7538,206400.0
2009-09-25 10:25:00,20.97,20.99,20.95,20.99,130800.0,15.7538,15.7688,15.7388,15.7688,130800.0
2009-09-25 10:30:00,20.98,21.05,20.98,21.02,208600.0,15.7613,15.8139,15.7613,15.7914,208600.0
2009-09-25 10:35:00,21.02,21.04,21.0,21.0,91900.0,15.7914,15.8064,15.7764,15.7764,91900.0
2009-09-25 10:40:00,21.0,21.07,20.99,21.03,196300.0,15.7764,15.8289,15.7688,15.7989,196300.0
2009-09-25 10:45:00,21.04,21.07,21.03,21.04,196500.0,15.8064,15.8289,15.7989,15.8064,196500.0
2009-09-25 10:50:00,21.04,21.05,21.0,21.02,189600.0,15.8064,15.8139,15.7764,15.7914,189600.0
2009-09-25 10:55:00,21.02,21.03,20.99,21.02,119200.0,15.7914,15.7989,15.7688,15.7914,119200.0
2009-09-25 11:00:00,21.02,21.03,20.99,21.0,168400.0,15.7914,15.7989,15.7688,15.7764,168400.0
2009-09-25 11:05:00,21.0,21.07,20.99,21.07,109400.0,15.7764,15.8289,15.7688,15.8289,109400.0
2009-09-25 11:10:00,21.07,21.07,20.99,21.01,147000.0,15.8289,15.8289,15.7688,15.7839,147000.0
2009-09-25 11:15:00,21.01,21.01,20.99,21.0,178600.0,15.7839,15.7839,15.7688,15.7764,178600.0
2009-09-25 11:20:00,21.01,21.02,21.0,21.0,69700.0,15.7839,15.7914,15.7764,15.7764,69700.0
2009-09-25 11:25:00,21.0,21.02,20.99,21.01,98300.0,15.7764,15.7914,15.7688,15.7839,98300.0
2009-09-25 11:30:00,21.02,21.02,20.99,21.0,80000.0,15.7914,15.7914,15.7688,15.7764,80000.0
2009-09-25 11:35:00,21.0,21.0,20.95,20.98,205400.0,15.7764,15.7764,15.7388,15.7613,205400.0
2009-09-25 11:40:00,20.97,21.0,20.96,21.0,153100.0,15.7538,15.7764,15.7463,15.7764,153100.0
2009-09-25 11:45:00,20.99,21.01,20.99,21.0,72300.0,15.7688,15.7839,15.7688,15.7764,72300.0
2009-09-25 11:50:00,21.01,21.07,21.0,21.07,91100.0,15.7839,15.8289,15.7764,15.8289,91100.0
2009-09-25 11:55:00,21.07,21.07,21.01,21.04,136300.0,15.8289,15.8289,15.7839,15.8064,136300.0
2009-09-25 12:00:00,21.03,21.09,21.01,21.06,175800.0,15.7989,15.844,15.7839,15.8214,175800.0
2009-09-25 12:05:00,21.06,21.09,21.0,21.03,115700.0,15.8214,15.844,15.7764,15.7989,115700.0
2009-09-25 12:10:00,21.03,21.04,20.99,20.99,65400.0,15.7989,15.8064,15.7688,15.7688,65400.0
2009-09-25 12:15:00,21.0,21.0,20.9,20.92,261500.0,15.7764,15.7764,15.7012,15.7163,261500.0
2009-09-25 12:20:00,20.92,20.94,20.89,20.92,159300.0,15.7163,15.7313,15.6937,15.7163,159300.0
2009-09-25 12:25:00,20.92,20.96,20.91,20.91,138800.0,15.7163,15.7463,15.7087,15.7087,138800.0
2009-09-25 12:30:00,20.91,20.93,20.9,20.9,43300.0,15.7087,15.7238,15.7012,15.7012,43300.0
2009-09-25 12:35:00,20.9,20.94,20.9,20.93,99500.0,15.7012,15.7313,15.7012,15.7238,99500.0
2009-09-25 12:40:00,20.93,20.93,20.9,20.91,117500.0,15.7238,15.7238,15.7012,15.7087,117500.0
2009-09-25 12:45:00,20.91,20.92,20.9,20.91,150900.0,15.7087,15.7163,15.7012,15.7087,150900.0
2009-09-25 12:50:00,20.9,20.93,20.9,20.92,21000.0,15.7012,15.7238,15.7012,15.7163,21000.0
2009-09-25 12:55:00,20.92,20.95,20.9,20.93,127500.0,15.7163,15.7388,15.7012,15.7238,127500.0
2009-09-25 13:00:00,20.94,20.95,20.91,20.95,107800.0,15.7313,15.7388,15.7087,15.7388,107800.0
2009-09-25 13:05:00,20.95,20.96,20.94,20.96,60400.0,15.7388,15.7463,15.7313,15.7463,60400.0
2009-09-25 13:10:00,20.96,20.98,20.94,20.97,123100.0,15.7463,15.7613,15.7313,15.7538,123100.0
2009-09-25 13:15:00,20.97,20.98,20.96,20.96,64500.0,15.7538,15.7613,15.7463,15.7463,64500.0
2009-09-25 13:20:00,20.96,20.97,20.95,20.96,39400.0,15.7463,15.7538,15.7388,15.7463,39400.0
2009-09-25 13:25:00,20.97,21.02,20.96,21.0,103300.0,15.7538,15.7914,15.7463,15.7764,103300.0
2009-09-25 13:30:00,21.0,21.04,20.99,21.01,90500.0,15.7764,15.8064,15.7688,15.7839,90500.0
2009-09-25 13:35:00,21.01,21.03,21.01,21.02,59200.0,15.7839,15.7989,15.7839,15.7914,59200.0
2009-09-25 13:40:00,21.02,21.08,21.02,21.08,57000.0,15.7914,15.8365,15.7914,15.8365,57000.0
2009-09-25 13:45:00,21.08,21.1,21.07,21.09,73100.0,15.8365,15.8515,15.8289,15.844,73100.0
2009-09-25 13:50:00,21.09,21.12,21.09,21.12,98300.0,15.844,15.8665,15.844,15.8665,98300.0
2009-09-25 13:55:00,21.12,21.16,21.1,21.15,118300.0,15.8665,15.8966,15.8515,15.889,118300.0
2009-09-25 14:00:00,21.15,21.17,21.1,21.1,147100.0,15.889,15.9041,15.8515,15.8515,147100.0
2009-09-25 14:05:00,21.1,21.14,21.09,21.13,84100.0,15.8515,15.8815,15.844,15.874,84100.0
2009-09-25 14:10:00,21.13,21.17,21.12,21.15,61100.0,15.874,15.9041,15.8665,15.889,61100.0
2009-09-25 14:15:00,21.16,21.17,21.14,21.15,100400.0,15.8966,15.9041,15.8815,15.889,100400.0
2009-09-25 14:20:00,21.15,21.16,21.13,21.14,69400.0,15.889,15.8966,15.874,15.8815,69400.0
2009-09-25 14:25:00,21.14,21.15,21.11,21.13,191100.0,15.8815,15.889,15.859,15.874,191100.0
2009-09-25 14:30:00,21.13,21.13,21.1,21.1,84600.0,15.874,15.874,15.8515,15.8515,84600.0
2009-09-25 14:35:00,21.1,21.16,21.1,21.16,162800.0,15.8515,15.8966,15.8515,15.8966,162800.0
2009-09-25 14:40:00,21.16,21.16,21.11,21.11,79200.0,15.8966,15.8966,15.859,15.859,79200.0
2009-09-25 14:45:00,21.11,21.12,21.11,21.11,52000.0,15.859,15.8665,15.859,15.859,52000.0
2009-09-25 14:50:00,21.12,21.18,21.11,21.16,108100.0,15.8665,15.9116,15.859,15.8966,108100.0
2009-09-25 14:55:00,21.16,21.2,21.15,21.19,110800.0,15.8966,15.9266,15.889,15.9191,110800.0
2009-09-25 15:00:00,21.2,21.2,21.18,21.18,119500.0,15.9266,15.9266,15.9116,15.9116,119500.0
2009-09-25 15:05:00,21.19,21.22,21.13,21.13,209100.0,15.9191,15.9416,15.874,15.874,209100.0
2009-09-25 15:10:00,21.13,21.14,21.1,21.12,86100.0,15.874,15.8815,15.8515,15.8665,86100.0
2009-09-25 15:15:00,21.11,21.12,21.09,21.11,136500.0,15.859,15.8665,15.844,15.859,136500.0
2009-09-25 15:20:00,21.1,21.14,21.1,21.11,228500.0,15.8515,15.8815,15.8515,15.859,228500.0
2009-09-25 15:25:00,21.1,21.13,21.09,21.11,150500.0,15.8515,15.874,15.844,15.859,150500.0
2009-09-25 15:30:00,21.11,21.12,21.09,21.1,135500.0,15.859,15.8665,15.844,15.8515,135500.0
2009-09-25 15:35:00,21.1,21.11,21.05,21.05,179000.0,15.8515,15.859,15.8139,15.8139,179000.0
2009-09-25 15:40:00,21.05,21.06,21.01,21.03,359500.0,15.8139,15.8214,15.7839,15.7989,359500.0
2009-09-25 15:45:00,21.03,21.06,21.0,21.06,470100.0,15.7989,15.8214,15.7764,15.8214,470100.0
2009-09-25 15:50:00,21.05,21.09,21.05,21.09,414700.0,15.8139,15.844,15.8139,15.844,414700.0
2009-09-25 15:55:00,21.09,21.1,21.05,21.08,799500.0,15.844,15.8515,15.8139,15.8365,799500.0
2009-09-28 09:30:00,21.11,21.21,21.05,21.09,179500.0,15.859,15.9341,15.8139,15.844,179500.0
2009-09-28 09:35:00,21.1,21.15,21.05,21.08,161200.0,15.8515,15.889,15.8139,15.8365,161200.0
2009-09-28 09:40:00,21.09,21.19,21.06,21.17,146900.0,15.844,15.9191,15.8214,15.9041,146900.0
2009-09-28 09:45:00,21.18,21.29,21.17,21.25,188400.0,15.9116,15.9942,15.9041,15.9642,188400.0
2009-09-28 09:50:00,21.27,21.28,21.24,21.27,128800.0,15.9792,15.9867,15.9567,15.9792,128800.0
2009-09-28 09:55:00,21.26,21.27,21.19,21.25,83700.0,15.9717,15.9792,15.9191,15.9642,83700.0
2009-09-28 10:00:00,21.25,21.32,21.25,21.3,103300.0,15.9642,16.0168,15.9642,16.0017,103300.0
2009-09-28 10:05:00,21.3,21.34,21.24,21.33,162400.0,16.0017,16.0318,15.9567,16.0243,162400.0
2009-09-28 10:10:00,21.34,21.35,21.31,21.32,107600.0,16.0318,16.0393,16.0092,16.0168,107600.0
2009-09-28 10:15:00,21.32,21.37,21.32,21.34,99100.0,16.0168,16.0543,16.0168,16.0318,99100.0
2009-09-28 10:20:00,21.34,21.36,21.29,21.35,143200.0,16.0318,16.0468,15.9942,16.0393,143200.0
2009-09-28 10:25:00,21.35,21.36,21.32,21.34,86800.0,16.0393,16.0468,16.0168,16.0318,86800.0
2009-09-28 10:30:00,21.34,21.38,21.33,21.34,178700.0,16.0318,16.0618,16.0243,16.0318,178700.0
2009-09-28 10:35:00,21.34,21.36,21.33,21.33,75600.0,16.0318,16.0468,16.0243,16.0243,75600.0
2009-09-28 10:40:00,21.32,21.32,21.29,21.31,73100.0,16.0168,16.0168,15.9942,16.0092,73100.0
2009-09-28 10:45:00,21.3,21.33,21.29,21.3,39900.0,16.0017,16.0243,15.9942,16.0017,39900.0
2009-09-28 10:50:00,21.3,21.31,21.27,21.27,45700.0,16.0017,16.0092,15.9792,15.9792,45700.0
2009-09-28 10:55:00,21.27,21.3,21.27,21.3,57800.0,15.9792,16.0017,15.9792,16.0017,57800.0
2009-09-28 11:00:00,21.29,21.34,21.29,21.32,77900.0,15.9942,16.0318,15.9942,16.0168,77900.0
2009-09-28 11:05:00,21.32,21.35,21.32,21.33,40100.0,16.0168,16.0393,16.0168,16.0243,40100.0
2009-09-28 11:10:00,21.34,21.35,21.32,21.32,58700.0,16.0318,16.0393,16.0168,16.0168,58700.0
2009-09-28 11:15:00,21.32,21.33,21.32,21.32,23400.0,16.0168,16.0243,16.0168,16.0168,23400.0
2009-09-28 11:20:00,21.33,21.33,21.31,21.31,89400.0,16.0243,16.0243,16.0092,16.0092,89400.0
2009-09-28 11:25:00,21.31,21.32,21.3,21.31,97100.0,16.0092,16.0168,16.0017,16.0092,97100.0
2009-09-28 11:30:00,21.3,21.33,21.3,21.32,71900.0,16.0017,16.0243,16.0017,16.0168,71900.0
2009-09-28 11:35:00,21.32,21.33,21.3,21.31,65800.0,16.0168,16.0243,16.0017,16.0092,65800.0
2009-09-28 11:40:00,21.3,21.34,21.3,21.3,51600.0,16.0017,16.0318,16.0017,16.0017,51600.0
2009-09-28 11:45:00,21.31,21.34,21.3,21.33,79000.0,16.0092,16.0318,16.0017,16.0243,79000.0
2009-09-28 11:50:00,21.33,21.35,21.33,21.35,43400.0,16.0243,16.0393,16.0243,16.0393,43400.0
2009-09-28 11:55:00,21.35,21.35,21.32,21.33,33100.0,16.0393,16.0393,16.0168,16.0243,33100.0
2009-09-28 12:00:00,21.34,21.36,21.33,21.34,43900.0,16.0318,16.0468,16.0243,16.0318,43900.0
2009-09-28 12:05:00,21.35,21.35,21.33,21.34,79200.0,16.0393,16.0393,16.0243,16.0318,79200.0
2009-09-28 12:10:00,21.34,21.35,21.32,21.32,48300.0,16.0318,16.0393,16.0168,16.0168,48300.0
2009-09-28 12:15:00,21.32,21.33,21.31,21.32,42700.0,16.0168,16.0243,16.0092,16.0168,42700.0
2009-09-28 12:20:00,21.31,21.33,21.3,21.33,46300.0,16.0092,16.0243,16.0017,16.0243,46300.0
2009-09-28 12:25:00,21.33,21.36,21.32,21.34,51100.0,16.0243,16.0468,16.0168,16.0318,51100.0
2009-09-28 12:30:00,21.34,21.34,21.32,21.33,16000.0,16.0318,16.0318,16.0168,16.0243,16000.0
2009-09-28 12:35:00,21.32,21.34,21.32,21.33,23300.0,16.0168,16.0318,16.0168,16.0243,23300.0
2009-09-28 12:40:00,21.33,21.35,21.33,21.34,34200.0,16.0243,16.0393,16.0243,16.0318,34200.0
2009-09-28 12:45:00,21.34,21.36,21.33,21.36,57100.0,16.0318,16.0468,16.0243,16.0468,57100.0
2009-09-28 12:50:00,21.35,21.36,21.35,21.35,54500.0,16.0393,16.0468,16.0393,16.0393,54500.0
2009-09-28 12:55:00,21.35,21.35,21.33,21.34,76400.0,16.0393,16.0393,16.0243,16.0318,76400.0
2009-09-28 13:00:00,21.35,21.35,21.33,21.35,30600.0,16.0393,16.0393,16.0243,16.0393,30600.0
2009-09-28 13:05:00,21.35,21.36,21.33,21.35,54100.0,16.0393,16.0468,16.0243,16.0393,54100.0
2009-09-28 13:10:00,21.35,21.36,21.35,21.36,28800.0,16.0393,16.0468,16.0393,16.0468,28800.0
2009-09-28 13:15:00,21.36,21.38,21.35,21.37,67800.0,16.0468,16.0618,16.0393,16.0543,67800.0
2009-09-28 13:20:00,21.37,21.37,21.35,21.37,50900.0,16.0543,16.0543,16.0393,16.0543,50900.0
2009-09-28 13:25:00,21.37,21.41,21.37,21.41,82600.0,16.0543,16.0844,16.0543,16.0844,82600.0
2009-09-28 13:30:00,21.4,21.45,21.4,21.43,81200.0,16.0769,16.1144,16.0769,16.0994,81200.0
2009-09-28 13:35:00,21.43,21.44,21.43,21.43,17000.0,16.0994,16.1069,16.0994,16.0994,17000.0
2009-09-28 13:40:00,21.44,21.48,21.43,21.48,62500.0,16.1069,16.137,16.0994,16.137,62500.0
2009-09-28 13:45:00,21.47,21.48,21.46,21.48,51200.0,16.1294,16.137,16.1219,16.137,51200.0
2009-09-28 13:50:00,21.47,21.48,21.41,21.42,102600.0,16.1294,16.137,16.0844,16.0919,102600.0
2009-09-28 13:55:00,21.41,21.43,21.41,21.43,59000.0,16.0844,16.0994,16.0844,16.0994,59000.0
2009-09-28 14:00:00,21.42,21.43,21.39,21.39,70400.0,16.0919,16.0994,16.0693,16.0693,70400.0
2009-09-28 14:05:00,21.39,21.4,21.35,21.35,63000.0,16.0693,16.0769,16.0393,16.0393,63000.0
2009-09-28 14:10:00,21.35,21.36,21.34,21.35,96400.0,16.0393,16.0468,16.0318,16.0393,96400.0
2009-09-28 14:15:00,21.35,21.35,21.33,21.33,50200.0,16.0393,16.0393,16.0243,16.0243,50200.0
2009-09-28 14:20:00,21.33,21.34,21.3,21.33,86800.0,16.0243,16.0318,16.0017,16.0243,86800.0
2009-09-28 14:25:00,21.33,21.34,21.31,21.32,79200.0,16.0243,16.0318,16.0092,16.0168,79200.0
2009-09-28 14:30:00,21.32,21.33,21.31,21.31,74400.0,16.0168,16.0243,16.0092,16.0092,74400.0
2009-09-28 14:35:00,21.31,21.33,21.3,21.32,119100.0,16.0092,16.0243,16.0017,16.0168,119100.0
2009-09-28 14:40:00,21.33,21.34,21.32,21.32,30500.0,16.0243,16.0318,16.0168,16.0168,30500.0
2009-09-28 14:45:00,21.33,21.33,21.31,21.32,39500.0,16.0243,16.0243,16.0092,16.0168,39500.0
2009-09-28 14:50:00,21.32,21.33,21.31,21.31,53100.0,16.0168,16.0243,16.0092,16.0092,53100.0
2009-09-28 14:55:00,21.31,21.33,21.3,21.3,94200.0,16.0092,16.0243,16.0017,16.0017,94200.0
2009-09-28 15:00:00,21.3,21.31,21.27,21.27,130200.0,16.0017,16.0092,15.9792,15.9792,130200.0
2009-09-28 15:05:00,21.28,21.3,21.27,21.3,67600.0,15.9867,16.0017,15.9792,16.0017,67600.0
2009-09-28 15:10:00,21.29,21.3,21.28,21.28,91800.0,15.9942,16.0017,15.9867,15.9867,91800.0
2009-09-28 15:15:00,21.29,21.31,21.28,21.31,71300.0,15.9942,16.0092,15.9867,16.0092,71300.0
2009-09-28 15:20:00,21.31,21.34,21.3,21.34,127900.0,16.0092,16.0318,16.0017,16.0318,127900.0
2009-09-28 15:25:00,21.34,21.34,21.29,21.3,169100.0,16.0318,16.0318,15.9942,16.0017,169100.0
2009-09-28 15:30:00,21.29,21.3,21.27,21.27,326700.0,15.9942,16.0017,15.9792,15.9792,326700.0
2009-09-28 15:35:00,21.28,21.28,21.25,21.25,149500.0,15.9867,15.9867,15.9642,15.9642,149500.0
2009-09-28 15:40:00,21.26,21.26,21.21,21.23,319000.0,15.9717,15.9717,15.9341,15.9491,319000.0
2009-09-28 15:45:00,21.24,21.24,21.19,21.2,324800.0,15.9567,15.9567,15.9191,15.9266,324800.0
2009-09-28 15:50:00,21.2,21.22,21.19,21.2,459000.0,15.9266,15.9416,15.9191,15.9266,459000.0
2009-09-28 15:55:00,21.2,21.24,21.19,21.23,623600.0,15.9266,15.9567,15.9191,15.9491,623600.0
2009-09-29 09:30:00,21.26,21.47,21.26,21.47,174700.0,15.9717,16.1294,15.9717,16.1294,174700.0
2009-09-29 09:35:00,21.46,21.49,21.37,21.4,176900.0,16.1219,16.1445,16.0543,16.0769,176900.0
2009-09-29 09:40:00,21.4,21.43,21.35,21.37,228900.0,16.0769,16.0994,16.0393,16.0543,228900.0
2009-09-29 09:45:00,21.36,21.37,21.3,21.31,81500.0,16.0468,16.0543,16.0017,16.0092,81500.0
2009-09-29 09:50:00,21.32,21.4,21.32,21.38,145500.0,16.0168,16.0769,16.0168,16.0618,145500.0
2009-09-29 09:55:00,21.37,21.49,21.37,21.45,182000.0,16.0543,16.1445,16.0543,16.1144,182000.0
2009-09-29 10:00:00,21.45,21.45,21.21,21.34,372900.0,16.1144,16.1144,15.9341,16.0318,372900.0
2009-09-29 10:05:00,21.34,21.42,21.31,21.42,152700.0,16.0318,16.0919,16.0092,16.0919,152700.0
2009-09-29 10:10:00,21.42,21.49,21.38,21.47,168400.0,16.0919,16.1445,16.0618,16.1294,168400.0
2009-09-29 10:15:00,21.48,21.49,21.44,21.49,141800.0,16.137,16.1445,16.1069,16.1445,141800.0
2009-09-29 10:20:00,21.48,21.48,21.37,21.38,105500.0,16.137,16.137,16.0543,16.0618,105500.0
2009-09-29 10:25:00,21.36,21.42,21.36,21.4,40600.0,16.0468,16.0919,16.0468,16.0769,40600.0
2009-09-29 10:30:00,21.39,21.43,21.39,21.42,78800.0,16.0693,16.0994,16.0693,16.0919,78800.0
2009-09-29 10:35:00,21.42,21.42,21.35,21.37,155000.0,16.0919,16.0919,16.0393,16.0543,155000.0
2009-09-29 10:40:00,21.37,21.42,21.34,21.36,126000.0,16.0543,16.0919,16.0318,16.0468,126000.0
2009-09-29 10:45:00,21.35,21.4,21.35,21.38,47900.0,16.0393,16.0769,16.0393,16.0618,47900.0
2009-09-29 10:50:00,21.38,21.38,21.35,21.36,80500.0,16.0618,16.0618,16.0393,16.0468,80500.0
2009-09-29 10:55:00,21.36,21.37,21.34,21.36,74000.0,16.0468,16.0543,16.0318,16.0468,74000.0
2009-09-29 11:00:00,21.36,21.37,21.33,21.36,118800.0,16.0468,16.0543,16.0243,16.0468,118800.0
2009-09-29 11:05:00,21.35,21.4,21.35,21.39,58900.0,16.0393,16.0769,16.0393,16.0693,58900.0
2009-09-29 11:10:00,21.39,21.4,21.37,21.4,64200.0,16.0693,16.0769,16.0543,16.0769,64200.0
2009-09-29 11:15:00,21.39,21.41,21.38,21.38,35300.0,16.0693,16.0844,16.0618,16.0618,35300.0
2009-09-29 11:20:00,21.39,21.39,21.35,21.38,84100.0,16.0693,16.0693,16.0393,16.0618,84100.0
2009-09-29 11:25:00,21.38,21.4,21.35,21.36,86500.0,16.0618,16.0769,16.0393,16.0468,86500.0
2009-09-29 11:30:00,21.36,21.37,21.33,21.36,135900.0,16.0468,16.0543,16.0243,16.0468,135900.0
2009-09-29 11:35:00,21.35,21.38,21.34,21.35,61600.0,16.0393,16.0618,16.0318,16.0393,61600.0
2009-09-29 11:40:00,21.35,21.38,21.33,21.34,82100.0,16.0393,16.0618,16.0243,16.0318,82100.0
2009-09-29 11:45:00,21.33,21.34,21.29,21.3,166100.0,16.0243,16.0318,15.9942,16.0017,166100.0
2009-09-29 11:50:00,21.3,21.34,21.26,21.32,169100.0,16.0017,16.0318,15.9717,16.0168,169100.0
2009-09-29 11:55:00,21.33,21.35,21.3,21.3,26400.0,16.0243,16.0393,16.0017,16.0017,26400.0
2009-09-29 12:00:00,21.3,21.33,21.29,21.3,39800.0,16.0017,16.0243,15.9942,16.0017,39800.0
2009-09-29 12:05:00,21.3,21.31,21.26,21.29,63000.0,16.0017,16.0092,15.9717,15.9942,63000.0
2009-09-29 12:10:00,21.29,21.32,21.26,21.32,60800.0,15.9942,16.0168,15.9717,16.0168,60800.0
2009-09-29 12:15:00,21.32,21.33,21.28,21.28,29100.0,16.0168,16.0243,15.9867,15.9867,29100.0
2009-09-29 12:20:00,21.29,21.31,21.25,21.25,49800.0,15.9942,16.0092,15.9642,15.9642,49800.0
2009-09-29 12:25:00,21.25,21.29,21.25,21.25,68200.0,15.9642,15.9942,15.9642,15.9642,68200.0
2009-09-29 12:30:00,21.25,21.26,21.23,21.26,64800.0,15.9642,15.9717,15.9491,15.9717,64800.0
2009-09-29 12:35:00,21.26,21.26,21.23,21.24,83600.0,15.9717,15.9717,15.9491,15.9567,83600.0
2009-09-29 12:40:00,21.23,21.24,21.21,21.22,52200.0,15.9491,15.9567,15.9341,15.9416,52200.0
2009-09-29 12:45:00,21.22,21.28,21.22,21.26,59000.0,15.9416,15.9867,15.9416,15.9717,59000.0
2009-09-29 12:50:00,21.26,21.31,21.26,21.31,39400.0,15.9717,16.0092,15.9717,16.0092,39400.0
2009-09-29 12:55:00,21.31,21.33,21.3,21.33,32200.0,16.0092,16.0243,16.0017,16.0243,32200.0
2009-09-29 13:00:00,21.33,21.37,21.33,21.36,39600.0,16.0243,16.0543,16.0243,16.0468,39600.0
2009-09-29 13:05:00,21.36,21.38,21.34,21.35,54900.0,16.0468,16.0618,16.0318,16.0393,54900.0
2009-09-29 13:10:00,21.34,21.38,21.34,21.35,45800.0,16.0318,16.0618,16.0318,16.0393,45800.0
2009-09-29 13:15:00,21.36,21.37,21.29,21.29,77300.0,16.0468,16.0543,15.9942,15.9942,77300.0
2009-09-29 13:20:00,21.29,21.32,21.28,21.32,58800.0,15.9942,16.0168,15.9867,16.0168,58800.0
2009-09-29 13:25:00,21.32,21.35,21.31,21.35,44400.0,16.0168,16.0393,16.0092,16.0393,44400.0
2009-09-29 13:30:00,21.34,21.38,21.34,21.38,44200.0,16.0318,16.0618,16.0318,16.0618,44200.0
2009-09-29 13:35:00,21.37,21.4,21.36,21.37,93100.0,16.0543,16.0769,16.0468,16.0543,93100.0
2009-09-29 13:40:00,21.38,21.42,21.36,21.39,93000.0,16.0618,16.0919,16.0468,16.0693,93000.0
2009-09-29 13:45:00,21.39,21.39,21.34,21.34,40700.0,16.0693,16.0693,16.0318,16.0318,40700.0
2009-09-29 13:50:00,21.34,21.36,21.34,21.35,49600.0,16.0318,16.0468,16.0318,16.0393,49600.0
2009-09-29 13:55:00,21.35,21.35,21.33,21.35,38700.0,16.0393,16.0393,16.0243,16.0393,38700.0
2009-09-29 14:00:00,21.35,21.36,21.3,21.31,84400.0,16.0393,16.0468,16.0017,16.0092,84400.0
2009-09-29 14:05:00,21.31,21.34,21.29,21.33,60700.0,16.0092,16.0318,15.9942,16.0243,60700.0
2009-09-29 14:10:00,21.34,21.37,21.33,21.37,74500.0,16.0318,16.0543,16.0243,16.0543,74500.0
2009-09-29 14:15:00,21.36,21.39,21.34,21.34,119900.0,16.0468,16.0693,16.0318,16.0318,119900.0
2009-09-29 14:20:00,21.34,21.35,21.33,21.33,25000.0,16.0318,16.0393,16.0243,16.0243,25000.0
2009-09-29 14:25:00,21.33,21.36,21.33,21.34,52900.0,16.0243,16.0468,16.0243,16.0318,52900.0
2009-09-29 14:30:00,21.34,21.35,21.28,21.3,42600.0,16.0318,16.0393,15.9867,16.0017,42600.0
2009-09-29 14:35:00,21.29,21.33,21.28,21.31,177600.0,15.9942,16.0243,15.9867,16.0092,177600.0
2009-09-29 14:40:00,21.31,21.32,21.28,21.29,63500.0,16.0092,16.0168,15.9867,15.9942,63500.0
2009-09-29 14:45:00,21.29,21.29,21.26,21.27,105200.0,15.9942,15.9942,15.9717,15.9792,105200.0
2009-09-29 14:50:00,21.27,21.3,21.26,21.29,83900.0,15.9792,16.0017,15.9717,15.9942,83900.0
2009-09-29 14:55:00,21.3,21.31,21.26,21.27,119500.0,16.0017,16.0092,15.9717,15.9792,119500.0
2009-09-29 15:00:00,21.28,21.28,21.24,21.24,137000.0,15.9867,15.9867,15.9567,15.9567,137000.0
2009-09-29 15:05:00,21.24,21.26,21.24,21.25,65700.0,15.9567,15.9717,15.9567,15.9642,65700.0
2009-09-29 15:10:00,21.26,21.27,21.25,21.27,91700.0,15.9717,15.9792,15.9642,15.9792,91700.0
2009-09-29 15:15:00,21.27,21.27,21.26,21.26,34900.0,15.9792,15.9792,15.9717,15.9717,34900.0
2009-09-29 15:20:00,21.27,21.29,21.26,21.27,101300.0,15.9792,15.9942,15.9717,15.9792,101300.0
2009-09-29 15:25:00,21.28,21.28,21.22,21.24,149200.0,15.9867,15.9867,15.9416,15.9567,149200.0
2009-09-29 15:30:00,21.23,21.27,21.21,21.27,302400.0,15.9491,15.9792,15.9341,15.9792,302400.0
2009-09-29 15:35:00,21.26,21.27,21.24,21.25,179300.0,15.9717,15.9792,15.9567,15.9642,179300.0
2009-09-29 15:40:00,21.26,21.26,21.22,21.23,201700.0,15.9717,15.9717,15.9416,15.9491,201700.0
2009-09-29 15:45:00,21.24,21.24,21.2,21.2,227300.0,15.9567,15.9567,15.9266,15.9266,227300.0
2009-09-29 15:50:00,21.2,21.22,21.17,21.17,250800.0,15.9266,15.9416,15.9041,15.9041,250800.0
2009-09-29 15:55:00,21.17,21.21,21.17,21.2,398900.0,15.9041,15.9341,15.9041,15.9266,398900.0
2009-09-30 09:30:00,21.29,21.35,21.21,21.25,146600.0,15.9942,16.0393,15.9341,15.9642,146600.0
2009-09-30 09:35:00,21.25,21.25,21.13,21.18,239100.0,15.9642,15.9642,15.874,15.9116,239100.0
2009-09-30 09:40:00,21.17,21.18,20.99,20.99,354000.0,15.9041,15.9116,15.7688,15.7688,354000.0
2009-09-30 09:45:00,21.0,21.03,20.94,20.98,252500.0,15.7764,15.7989,15.7313,15.7613,252500.0
2009-09-30 09:50:00,21.0,21.16,20.95,21.06,359600.0,15.7764,15.8966,15.7388,15.8214,359600.0
2009-09-30 09:55:00,21.06,21.07,20.76,20.82,891500.0,15.8214,15.8289,15.5961,15.6411,891500.0
2009-09-30 10:00:00,20.81,20.91,20.8,20.9,370200.0,15.6336,15.7087,15.6261,15.7012,370200.0
2009-09-30 10:05:00,20.9,20.98,20.88,20.93,202200.0,15.7012,15.7613,15.6862,15.7238,202200.0
2009-09-30 10:10:00,20.93,21.01,20.89,20.99,121900.0,15.7238,15.7839,15.6937,15.7688,121900.0
2009-09-30 10:15:00,20.99,21.03,20.98,20.98,71300.0,15.7688,15.7989,15.7613,15.7613,71300.0
2009-09-30 10:20:00,20.98,21.0,20.94,20.97,85200.0,15.7613,15.7764,15.7313,15.7538,85200.0
2009-09-30 10:25:00,20.96,21.02,20.95,20.95,108600.0,15.7463,15.7914,15.7388,15.7388,108600.0
2009-09-30 10:30:00,20.95,21.0,20.93,20.98,129300.0,15.7388,15.7764,15.7238,15.7613,129300.0
2009-09-30 10:35:00,20.99,21.0,20.92,20.95,128900.0,15.7688,15.7764,15.7163,15.7388,128900.0
2009-09-30 10:40:00,20.95,20.95,20.86,20.94,232200.0,15.7388,15.7388,15.6712,15.7313,232200.0
2009-09-30 10:45:00,20.95,20.97,20.9,20.92,129300.0,15.7388,15.7538,15.7012,15.7163,129300.0
2009-09-30 10:50:00,20.92,20.97,20.92,20.94,85500.0,15.7163,15.7538,15.7163,15.7313,85500.0
2009-09-30 10:55:00,20.94,20.95,20.85,20.89,136200.0,15.7313,15.7388,15.6637,15.6937,136200.0
2009-09-30 11:00:00,20.88,20.89,20.86,20.87,77800.0,15.6862,15.6937,15.6712,15.6787,77800.0
2009-09-30 11:05:00,20.87,20.94,20.86,20.93,121400.0,15.6787,15.7313,15.6712,15.7238,121400.0
2009-09-30 11:10:00,20.93,20.94,20.9,20.9,108800.0,15.7238,15.7313,15.7012,15.7012,108800.0
2009-09-30 11:15:00,20.9,20.91,20.88,20.9,97500.0,15.7012,15.7087,15.6862,15.7012,97500.0
2009-09-30 11:20:00,20.9,20.94,20.89,20.93,51700.0,15.7012,15.7313,15.6937,15.7238,51700.0
2009-09-30 11:25:00,20.92,20.97,20.92,20.95,71400.0,15.7163,15.7538,15.7163,15.7388,71400.0
2009-09-30 11:30:00,20.94,20.97,20.93,20.96,146700.0,15.7313,15.7538,15.7238,15.7463,146700.0
2009-09-30 11:35:00,20.96,20.97,20.92,20.92,47000.0,15.7463,15.7538,15.7163,15.7163,47000.0
2009-09-30 11:40:00,20.92,20.92,20.89,20.9,113900.0,15.7163,15.7163,15.6937,15.7012,113900.0
2009-09-30 11:45:00,20.89,20.91,20.89,20.9,67600.0,15.6937,15.7087,15.6937,15.7012,67600.0
2009-09-30 11:50:00,20.9,21.0,20.9,21.0,120800.0,15.7012,15.7764,15.7012,15.7764,120800.0
2009-09-30 11:55:00,20.99,21.08,20.99,21.05,72100.0,15.7688,15.8365,15.7688,15.8139,72100.0
2009-09-30 12:00:00,21.05,21.06,21.02,21.03,45100.0,15.8139,15.8214,15.7914,15.7989,45100.0
2009-09-30 12:05:00,21.03,21.03,20.95,20.96,59600.0,15.7989,15.7989,15.7388,15.7463,59600.0
2009-09-30 12:10:00,20.95,20.97,20.92,20.94,163500.0,15.7388,15.7538,15.7163,15.7313,163500.0
2009-09-30 12:15:00,20.93,21.02,20.93,20.96,106600.0,15.7238,15.7914,15.7238,15.7463,106600.0
2009-09-30 12:20:00,20.96,20.97,20.94,20.97,89300.0,15.7463,15.7538,15.7313,15.7538,89300.0
2009-09-30 12:25:00,20.97,21.03,20.97,20.99,48300.0,15.7538,15.7989,15.7538,15.7688,48300.0
2009-09-30 12:30:00,21.0,21.06,21.0,21.04,100300.0,15.7764,15.8214,15.7764,15.8064,100300.0
2009-09-30 12:35:00,21.03,21.04,21.03,21.03,34100.0,15.7989,15.8064,15.7989,15.7989,34100.0
2009-09-30 12:40:00,21.03,21.06,21.03,21.05,52200.0,15.7989,15.8214,15.7989,15.8139,52200.0
2009-09-30 12:45:00,21.05,21.1,21.04,21.07,101800.0,15.8139,15.8515,15.8064,15.8289,101800.0
2009-09-30 12:50:00,21.06,21.11,21.06,21.08,104700.0,15.8214,15.859,15.8214,15.8365,104700.0
2009-09-30 12:55:00,21.08,21.18,21.08,21.13,126300.0,15.8365,15.9116,15.8365,15.874,126300.0
2009-09-30 13:00:00,21.13,21.26,21.13,21.24,205900.0,15.874,15.9717,15.874,15.9567,205900.0
2009-09-30 13:05:00,21.23,21.24,21.14,21.15,144900.0,15.9491,15.9567,15.8815,15.889,144900.0
2009-09-30 13:10:00,21.14,21.15,21.12,21.13,70900.0,15.8815,15.889,15.8665,15.874,70900.0
2009-09-30 13:15:00,21.12,21.15,21.1,21.1,59100.0,15.8665,15.889,15.8515,15.8515,59100.0
2009-09-30 13:20:00,21.1,21.19,21.1,21.19,52300.0,15.8515,15.9191,15.8515,15.9191,52300.0
2009-09-30 13:25:00,21.18,21.19,21.16,21.17,68100.0,15.9116,15.9191,15.8966,15.9041,68100.0
2009-09-30 13:30:00,21.17,21.17,21.13,21.13,91700.0,15.9041,15.9041,15.874,15.874,91700.0
2009-09-30 13:35:00,21.14,21.16,21.1,21.1,74600.0,15.8815,15.8966,15.8515,15.8515,74600.0
2009-09-30 13:40:00,21.1,21.12,21.07,21.08,73100.0,15.8515,15.8665,15.8289,15.8365,73100.0
2009-09-30 13:45:00,21.09,21.1,21.07,21.07,50600.0,15.844,15.8515,15.8289,15.8289,50600.0
2009-09-30 13:50:00,21.08,21.14,21.07,21.14,72100.0,15.8365,15.8815,15.8289,15.8815,72100.0
2009-09-30 13:55:00,21.13,21.14,21.07,21.08,54900.0,15.874,15.8815,15.8289,15.8365,54900.0
2009-09-30 14:00:00,21.08,21.11,21.04,21.11,76100.0,15.8365,15.859,15.8064,15.859,76100.0
2009-09-30 14:05:00,21.12,21.12,21.09,21.09,26800.0,15.8665,15.8665,15.844,15.844,26800.0
2009-09-30 14:10:00,21.09,21.1,21.09,21.1,20100.0,15.844,15.8515,15.844,15.8515,20100.0
2009-09-30 14:15:00,21.1,21.13,21.08,21.12,59000.0,15.8515,15.874,15.8365,15.8665,59000.0
2009-09-30 14:20:00,21.12,21.13,21.08,21.09,50200.0,15.8665,15.874,15.8365,15.844,50200.0
2009-09-30 14:25:00,21.09,21.1,21.07,21.07,58900.0,15.844,15.8515,15.8289,15.8289,58900.0
2009-09-30 14:30:00,21.08,21.09,21.04,21.08,89200.0,15.8365,15.844,15.8064,15.8365,89200.0
2009-09-30 14:35:00,21.09,21.11,21.08,21.1,89800.0,15.844,15.859,15.8365,15.8515,89800.0
2009-09-30 14:40:00,21.1,21.1,21.06,21.09,227200.0,15.8515,15.8515,15.8214,15.844,227200.0
2009-09-30 14:45:00,21.09,21.1,21.02,21.02,109100.0,15.844,15.8515,15.7914,15.7914,109100.0
2009-09-30 14:50:00,21.03,21.03,20.97,20.99,245200.0,15.7989,15.7989,15.7538,15.7688,245200.0
2009-09-30 14:55:00,20.98,21.01,20.96,20.96,151400.0,15.7613,15.7839,15.7463,15.7463,151400.0
2009-09-30 15:00:00,20.97,20.97,20.9,20.95,152100.0,15.7538,15.7538,15.7012,15.7388,152100.0
2009-09-30 15:05:00,20.95,20.96,20.9,20.94,133000.0,15.7388,15.7463,15.7012,15.7313,133000.0
2009-09-30 15:10:00,20.94,20.95,20.86,20.89,145700.0,15.7313,15.7388,15.6712,15.6937,145700.0
2009-09-30 15:15:00,20.89,20.91,20.85,20.91,110600.0,15.6937,15.7087,15.6637,15.7087,110600.0
2009-09-30 15:20:00,20.91,20.94,20.9,20.91,160800.0,15.7087,15.7313,15.7012,15.7087,160800.0
2009-09-30 15:25:00,20.9,20.92,20.85,20.87,149200.0,15.7012,15.7163,15.6637,15.6787,149200.0
2009-09-30 15:30:00,20.88,20.94,20.86,20.94,125800.0,15.6862,15.7313,15.6712,15.7313,125800.0
2009-09-30 15:35:00,20.94,20.94,20.87,20.92,205800.0,15.7313,15.7313,15.6787,15.7163,205800.0
2009-09-30 15:40:00,20.92,20.96,20.87,20.91,269400.0,15.7163,15.7463,15.6787,15.7087,269400.0
2009-09-30 15:45:00,20.92,20.97,20.88,20.97,262400.0,15.7163,15.7538,15.6862,15.7538,262400.0
2009-09-30 15:50:00,20.96,21.01,20.96,20.97,297900.0,15.7463,15.7839,15.7463,15.7538,297900.0
2009-09-30 15:55:00,20.98,20.99,20.9,20.92,788700.0,15.7613,15.7688,15.7012,15.7163,788700.0
2009-10-01 09:30:00,21.05,21.05,20.76,20.8,224900.0,15.8139,15.8139,15.5961,15.6261,224900.0
2009-10-01 09:35:00,20.8,20.82,20.75,20.78,215100.0,15.6261,15.6411,15.5885,15.6111,215100.0
2009-10-01 09:40:00,20.77,20.8,20.75,20.75,133300.0,15.6036,15.6261,15.5885,15.5885,133300.0
2009-10-01 09:45:00,20.75,20.8,20.74,20.8,113400.0,15.5885,15.6261,15.581,15.6261,113400.0
2009-10-01 09:50:00,20.8,20.8,20.75,20.75,212300.0,15.6261,15.6261,15.5885,15.5885,212300.0
2009-10-01 09:55:00,20.76,20.78,20.75,20.77,128300.0,15.5961,15.6111,15.5885,15.6036,128300.0
2009-10-01 10:00:00,20.78,20.82,20.7,20.77,528100.0,15.6111,15.6411,15.551,15.6036,528100.0
2009-10-01 10:05:00,20.78,20.8,20.67,20.73,644900.0,15.6111,15.6261,15.5284,15.5735,644900.0
2009-10-01 10:10:00,20.73,20.8,20.71,20.79,113200.0,15.5735,15.6261,15.5585,15.6186,113200.0
2009-10-01 10:15:00,20.78,20.79,20.75,20.79,118400.0,15.6111,15.6186,15.5885,15.6186,118400.0
2009-10-01 10:20:00,20.79,20.83,20.75,20.83,148500.0,15.6186,15.6486,15.5885,15.6486,148500.0
2009-10-01 10:25:00,20.83,20.86,20.75,20.75,114200.0,15.6486,15.6712,15.5885,15.5885,114200.0
2009-10-01 10:30:00,20.75,20.78,20.72,20.73,113900.0,15.5885,15.6111,15.566,15.5735,113900.0
2009-10-01 10:35:00,20.73,20.77,20.73,20.74,78000.0,15.5735,15.6036,15.5735,15.581,78000.0
2009-10-01 10:40:00,20.73,20.79,20.73,20.77,104500.0,15.5735,15.6186,15.5735,15.6036,104500.0
2009-10-01 10:45:00,20.77,20.77,20.69,20.72,98100.0,15.6036,15.6036,15.5435,15.566,98100.0
2009-10-01 10:50:00,20.72,20.78,20.69,20.77,141000.0,15.566,15.6111,15.5435,15.6036,141000.0
2009-10-01 10:55:00,20.79,20.8,20.72,20.74,162500.0,15.6186,15.6261,15.566,15.581,162500.0
2009-10-01 11:00:00,20.73,20.73,20.67,20.7,258200.0,15.5735,15.5735,15.5284,15.551,258200.0
2009-10-01 11:05:00,20.7,20.7,20.67,20.67,133900.0,15.551,15.551,15.5284,15.5284,133900.0
2009-10-01 11:10:00,20.67,20.69,20.67,20.67,135400.0,15.5284,15.5435,15.5284,15.5284,135400.0
2009-10-01 11:15:00,20.68,20.68,20.67,20.67,84300.0,15.536,15.536,15.5284,15.5284,84300.0
2009-10-01 11:20:00,20.67,20.69,20.67,20.67,133200.0,15.5284,15.5435,15.5284,15.5284,133200.0
2009-10-01 11:25:00,20.67,20.68,20.6,20.62,320800.0,15.5284,15.536,15.4759,15.4909,320800.0
2009-10-01 11:30:00,20.63,20.65,20.57,20.57,178900.0,15.4984,15.5134,15.4533,15.4533,178900.0
2009-10-01 11:35:00,20.58,20.63,20.58,20.6,197000.0,15.4608,15.4984,15.4608,15.4759,197000.0
2009-10-01 11:40:00,20.61,20.61,20.6,20.6,38700.0,15.4834,15.4834,15.4759,15.4759,38700.0
2009-10-01 11:45:00,20.6,20.6,20.57,20.57,83800.0,15.4759,15.4759,15.4533,15.4533,83800.0
2009-10-01 11:50:00,20.58,20.59,20.57,20.59,85300.0,15.4608,15.4683,15.4533,15.4683,85300.0
2009-10-01 11:55:00,20.58,20.64,20.58,20.64,175500.0,15.4608,15.5059,15.4608,15.5059,175500.0
2009-10-01 12:00:00,20.64,20.65,20.58,20.59,65500.0,15.5059,15.5134,15.4608,15.4683,65500.0
2009-10-01 12:05:00,20.59,20.6,20.53,20.57,168400.0,15.4683,15.4759,15.4233,15.4533,168400.0
2009-10-01 12:10:00,20.56,20.6,20.56,20.57,77100.0,15.4458,15.4759,15.4458,15.4533,77100.0
2009-10-01 12:15:00,20.57,20.58,20.55,20.57,94200.0,15.4533,15.4608,15.4383,15.4533,94200.0
2009-10-01 12:20:00,20.56,20.59,20.56,20.57,79100.0,15.4458,15.4683,15.4458,15.4533,79100.0
2009-10-01 12:25:00,20.57,20.58,20.55,20.57,69100.0,15.4533,15.4608,15.4383,15.4533,69100.0
2009-10-01 12:30:00,20.57,20.59,20.56,20.58,125900.0,15.4533,15.4683,15.4458,15.4608,125900.0
2009-10-01 12:35:00,20.59,20.59,20.55,20.55,57500.0,15.4683,15.4683,15.4383,15.4383,57500.0
2009-10-01 12:40:00,20.55,20.56,20.53,20.53,111000.0,15.4383,15.4458,15.4233,15.4233,111000.0
2009-10-01 12:45:00,20.53,20.54,20.5,20.52,321200.0,15.4233,15.4308,15.4007,15.4158,321200.0
2009-10-01 12:50:00,20.52,20.56,20.52,20.55,66300.0,15.4158,15.4458,15.4158,15.4383,66300.0
2009-10-01 12:55:00,20.56,20.56,20.52,20.52,65700.0,15.4458,15.4458,15.4158,15.4158,65700.0
2009-10-01 13:00:00,20.52,20.54,20.5,20.52,133300.0,15.4158,15.4308,15.4007,15.4158,133300.0
2009-10-01 13:05:00,20.51,20.54,20.5,20.51,69500.0,15.4082,15.4308,15.4007,15.4082,69500.0
2009-10-01 13:10:00,20.51,20.52,20.49,20.51,185000.0,15.4082,15.4158,15.3932,15.4082,185000.0
2009-10-01 13:15:00,20.51,20.54,20.46,20.46,154200.0,15.4082,15.4308,15.3707,15.3707,154200.0
2009-10-01 13:20:00,20.46,20.49,20.41,20.42,345100.0,15.3707,15.3932,15.3331,15.3406,345100.0
2009-10-01 13:25:00,20.42,20.46,20.42,20.45,97700.0,15.3406,15.3707,15.3406,15.3632,97700.0
2009-10-01 13:30:00,20.46,20.47,20.43,20.44,149300.0,15.3707,15.3782,15.3481,15.3557,149300.0
2009-10-01 13:35:00,20.43,20.48,20.43,20.47,161300.0,15.3481,15.3857,15.3481,15.3782,161300.0
2009-10-01 13:40:00,20.47,20.53,20.47,20.52,103900.0,15.3782,15.4233,15.3782,15.4158,103900.0
2009-10-01 13:45:00,20.52,20.54,20.51,20.53,132500.0,15.4158,15.4308,15.4082,15.4233,132500.0
2009-10-01 13:50:00,20.54,20.54,20.49,20.49,203600.0,15.4308,15.4308,15.3932,15.3932,203600.0
2009-10-01 13:55:00,20.49,20.5,20.47,20.5,151100.0,15.3932,15.4007,15.3782,15.4007,151100.0
2009-10-01 14:00:00,20.5,20.56,20.49,20.55,138700.0,15.4007,15.4458,15.3932,15.4383,138700.0
2009-10-01 14:05:00,20.55,20.56,20.51,20.53,460800.0,15.4383,15.4458,15.4082,15.4233,460800.0
2009-10-01 14:10:00,20.53,20.56,20.51,20.55,319500.0,15.4233,15.4458,15.4082,15.4383,319500.0
2009-10-01 14:15:00,20.55,20.57,20.51,20.51,297600.0,15.4383,15.4533,15.4082,15.4082,297600.0
2009-10-01 14:20:00,20.51,20.54,20.5,20.54,148700.0,15.4082,15.4308,15.4007,15.4308,148700.0
2009-10-01 14:25:00,20.54,20.56,20.52,20.56,120500.0,15.4308,15.4458,15.4158,15.4458,120500.0
2009-10-01 14:30:00,20.55,20.56,20.46,20.48,328100.0,15.4383,15.4458,15.3707,15.3857,328100.0
2009-10-01 14:35:00,20.49,20.52,20.48,20.51,79400.0,15.3932,15.4158,15.3857,15.4082,79400.0
2009-10-01 14:40:00,20.51,20.54,20.47,20.52,149500.0,15.4082,15.4308,15.3782,15.4158,149500.0
2009-10-01 14:45:00,20.51,20.53,20.51,20.51,68400.0,15.4082,15.4233,15.4082,15.4082,68400.0
2009-10-01 14:50:00,20.51,20.53,20.51,20.51,130600.0,15.4082,15.4233,15.4082,15.4082,130600.0
2009-10-01 14:55:00,20.51,20.52,20.49,20.5,107300.0,15.4082,15.4158,15.3932,15.4007,107300.0
2009-10-01 15:00:00,20.5,20.51,20.48,20.48,143500.0,15.4007,15.4082,15.3857,15.3857,143500.0
2009-10-01 15:05:00,20.48,20.49,20.45,20.48,334100.0,15.3857,15.3932,15.3632,15.3857,334100.0
2009-10-01 15:10:00,20.48,20.52,20.48,20.5,290200.0,15.3857,15.4158,15.3857,15.4007,290200.0
2009-10-01 15:15:00,20.5,20.52,20.5,20.52,137800.0,15.4007,15.4158,15.4007,15.4158,137800.0
2009-10-01 15:20:00,20.52,20.54,20.49,20.5,405700.0,15.4158,15.4308,15.3932,15.4007,405700.0
2009-10-01 15:25:00,20.5,20.5,20.46,20.48,428100.0,15.4007,15.4007,15.3707,15.3857,428100.0
2009-10-01 15:30:00,20.48,20.5,20.47,20.48,459500.0,15.3857,15.4007,15.3782,15.3857,459500.0
2009-10-01 15:35:00,20.48,20.49,20.46,20.47,481100.0,15.3857,15.3932,15.3707,15.3782,481100.0
2009-10-01 15:40:00,20.47,20.48,20.44,20.44,648300.0,15.3782,15.3857,15.3557,15.3557,648300.0
2009-10-01 15:45:00,20.44,20.47,20.43,20.44,527900.0,15.3557,15.3782,15.3481,15.3557,527900.0
2009-10-01 15:50:00,20.44,20.45,20.38,20.41,939400.0,15.3557,15.3632,15.3106,15.3331,939400.0
2009-10-01 15:55:00,20.41,20.42,20.38,20.38,1068800.0,15.3331,15.3406,15.3106,15.3106,1068800.0
2009-10-02 09:30:00,20.1,20.15,20.01,20.05,392900.0,15.1002,15.1378,15.0326,15.0627,392900.0
2009-10-02 09:35:00,20.05,20.21,20.05,20.14,359600.0,15.0627,15.1829,15.0627,15.1303,359600.0
2009-10-02 09:40:00,20.14,20.17,20.04,20.1,144000.0,15.1303,15.1528,15.0551,15.1002,144000.0
2009-10-02 09:45:00,20.11,20.18,20.07,20.12,141600.0,15.1077,15.1603,15.0777,15.1152,141600.0
2009-10-02 09:50:00,20.13,20.15,20.03,20.04,178100.0,15.1228,15.1378,15.0476,15.0551,178100.0
2009-10-02 09:55:00,20.04,20.05,20.01,20.01,128900.0,15.0551,15.0627,15.0326,15.0326,128900.0
2009-10-02 10:00:00,20.02,20.05,19.94,20.0,386800.0,15.0401,15.0627,14.98,15.0251,386800.0
2009-10-02 10:05:00,20.0,20.01,19.95,19.99,342700.0,15.0251,15.0326,14.9875,15.0176,342700.0
2009-10-02 10:10:00,19.99,20.0,19.98,20.0,247000.0,15.0176,15.0251,15.0101,15.0251,247000.0
2009-10-02 10:15:00,20.0,20.02,19.95,19.98,496300.0,15.0251,15.0401,14.9875,15.0101,496300.0
2009-10-02 10:20:00,19.98,20.05,19.98,20.03,229900.0,15.0101,15.0627,15.0101,15.0476,229900.0
2009-10-02 10:25:00,20.04,20.07,20.0,20.01,321900.0,15.0551,15.0777,15.0251,15.0326,321900.0
2009-10-02 10:30:00,20.01,20.02,19.99,20.02,404200.0,15.0326,15.0401,15.0176,15.0401,404200.0
2009-10-02 10:35:00,20.02,20.05,20.02,20.04,259600.0,15.0401,15.0627,15.0401,15.0551,259600.0
2009-10-02 10:40:00,20.03,20.05,20.01,20.04,194100.0,15.0476,15.0627,15.0326,15.0551,194100.0
2009-10-02 10:45:00,20.05,20.05,19.98,19.98,218100.0,15.0627,15.0627,15.0101,15.0101,218100.0
2009-10-02 10:50:00,19.99,20.0,19.98,19.99,306500.0,15.0176,15.0251,15.0101,15.0176,306500.0
2009-10-02 10:55:00,20.0,20.01,19.99,19.99,399200.0,15.0251,15.0326,15.0176,15.0176,399200.0
2009-10-02 11:00:00,20.0,20.05,19.99,20.04,365500.0,15.0251,15.0627,15.0176,15.0551,365500.0
2009-10-02 11:05:00,20.04,20.1,20.02,20.08,561200.0,15.0551,15.1002,15.0401,15.0852,561200.0
2009-10-02 11:10:00,20.08,20.09,20.06,20.06,321300.0,15.0852,15.0927,15.0702,15.0702,321300.0
2009-10-02 11:15:00,20.06,20.11,20.06,20.1,545500.0,15.0702,15.1077,15.0702,15.1002,545500.0
2009-10-02 11:20:00,20.09,20.1,20.07,20.09,214900.0,15.0927,15.1002,15.0777,15.0927,214900.0
2009-10-02 11:25:00,20.09,20.1,20.07,20.07,123000.0,15.0927,15.1002,15.0777,15.0777,123000.0
2009-10-02 11:30:00,20.08,20.18,20.08,20.1,375700.0,15.0852,15.1603,15.0852,15.1002,375700.0
2009-10-02 11:35:00,20.1,20.11,20.06,20.07,360000.0,15.1002,15.1077,15.0702,15.0777,360000.0
2009-10-02 11:40:00,20.07,20.1,20.07,20.09,168700.0,15.0777,15.1002,15.0777,15.0927,168700.0
2009-10-02 11:45:00,20.1,20.1,20.07,20.09,154400.0,15.1002,15.1002,15.0777,15.0927,154400.0
2009-10-02 11:50:00,20.09,20.1,20.08,20.1,57100.0,15.0927,15.1002,15.0852,15.1002,57100.0
2009-10-02 11:55:00,20.09,20.1,20.05,20.07,330200.0,15.0927,15.1002,15.0627,15.0777,330200.0
2009-10-02 12:00:00,20.07,20.1,20.06,20.07,198300.0,15.0777,15.1002,15.0702,15.0777,198300.0
2009-10-02 12:05:00,20.07,20.1,20.05,20.08,167000.0,15.0777,15.1002,15.0627,15.0852,167000.0
2009-10-02 12:10:00,20.08,20.09,20.05,20.07,269200.0,15.0852,15.0927,15.0627,15.0777,269200.0
2009-10-02 12:15:00,20.08,20.09,20.06,20.06,116200.0,15.0852,15.0927,15.0702,15.0702,116200.0
2009-10-02 12:20:00,20.06,20.07,20.04,20.04,79100.0,15.0702,15.0777,15.0551,15.0551,79100.0
2009-10-02 12:25:00,20.05,20.06,20.04,20.06,103200.0,15.0627,15.0702,15.0551,15.0702,103200.0
2009-10-02 12:30:00,20.06,20.08,20.05,20.06,114900.0,15.0702,15.0852,15.0627,15.0702,114900.0
2009-10-02 12:35:00,20.07,20.07,20.05,20.05,49500.0,15.0777,15.0777,15.0627,15.0627,49500.0
2009-10-02 12:40:00,20.06,20.07,19.98,19.98,216900.0,15.0702,15.0777,15.0101,15.0101,216900.0
2009-10-02 12:45:00,19.99,20.03,19.98,20.03,175700.0,15.0176,15.0476,15.0101,15.0476,175700.0
2009-10-02 12:50:00,20.04,20.04,20.02,20.03,44100.0,15.0551,15.0551,15.0401,15.0476,44100.0
2009-10-02 12:55:00,20.04,20.06,20.03,20.05,87400.0,15.0551,15.0702,15.0476,15.0627,87400.0
2009-10-02 13:00:00,20.06,20.12,20.06,20.1,256900.0,15.0702,15.1152,15.0702,15.1002,256900.0
2009-10-02 13:05:00,20.1,20.1,20.09,20.1,88200.0,15.1002,15.1002,15.0927,15.1002,88200.0
2009-10-02 13:10:00,20.1,20.15,20.09,20.14,154400.0,15.1002,15.1378,15.0927,15.1303,154400.0
2009-10-02 13:15:00,20.14,20.14,20.11,20.12,111100.0,15.1303,15.1303,15.1077,15.1152,111100.0
2009-10-02 13:20:00,20.12,20.13,20.11,20.12,123800.0,15.1152,15.1228,15.1077,15.1152,123800.0
2009-10-02 13:25:00,20.13,20.13,20.08,20.09,241500.0,15.1228,15.1228,15.0852,15.0927,241500.0
2009-10-02 13:30:00,20.09,20.11,20.08,20.09,88400.0,15.0927,15.1077,15.0852,15.0927,88400.0
2009-10-02 13:35:00,20.1,20.1,20.05,20.05,170700.0,15.1002,15.1002,15.0627,15.0627,170700.0
2009-10-02 13:40:00,20.05,20.06,20.04,20.06,135300.0,15.0627,15.0702,15.0551,15.0702,135300.0
2009-10-02 13:45:00,20.06,20.06,20.04,20.04,63100.0,15.0702,15.0702,15.0551,15.0551,63100.0
2009-10-02 13:50:00,20.04,20.05,20.02,20.03,140200.0,15.0551,15.0627,15.0401,15.0476,140200.0
2009-10-02 13:55:00,20.04,20.04,20.02,20.02,110100.0,15.0551,15.0551,15.0401,15.0401,110100.0
2009-10-02 14:00:00,20.02,20.02,20.0,20.01,169300.0,15.0401,15.0401,15.0251,15.0326,169300.0
2009-10-02 14:05:00,20.01,20.03,20.0,20.01,109400.0,15.0326,15.0476,15.0251,15.0326,109400.0
2009-10-02 14:10:00,20.02,20.03,20.0,20.01,308600.0,15.0401,15.0476,15.0251,15.0326,308600.0
2009-10-02 14:15:00,20.01,20.05,20.01,20.04,105800.0,15.0326,15.0627,15.0326,15.0551,105800.0
2009-10-02 14:20:00,20.04,20.05,20.01,20.01,216900.0,15.0551,15.0627,15.0326,15.0326,216900.0
2009-10-02 14:25:00,20.01,20.02,20.01,20.02,61700.0,15.0326,15.0401,15.0326,15.0401,61700.0
2009-10-02 14:30:00,20.02,20.06,20.01,20.05,191200.0,15.0401,15.0702,15.0326,15.0627,191200.0
2009-10-02 14:35:00,20.05,20.05,20.01,20.03,229600.0,15.0627,15.0627,15.0326,15.0476,229600.0
2009-10-02 14:40:00,20.03,20.05,20.0,20.04,189000.0,15.0476,15.0627,15.0251,15.0551,189000.0
2009-10-02 14:45:00,20.04,20.06,20.03,20.04,119800.0,15.0551,15.0702,15.0476,15.0551,119800.0
2009-10-02 14:50:00,20.03,20.04,20.01,20.02,169100.0,15.0476,15.0551,15.0326,15.0401,169100.0
2009-10-02 14:55:00,20.02,20.04,20.02,20.02,149900.0,15.0401,15.0551,15.0401,15.0401,149900.0
2009-10-02 15:00:00,20.02,20.03,20.01,20.02,225600.0,15.0401,15.0476,15.0326,15.0401,225600.0
2009-10-02 15:05:00,20.02,20.04,20.01,20.02,173000.0,15.0401,15.0551,15.0326,15.0401,173000.0
2009-10-02 15:10:00,20.02,20.02,20.01,20.01,96300.0,15.0401,15.0401,15.0326,15.0326,96300.0
2009-10-02 15:15:00,20.02,20.02,19.99,20.01,365400.0,15.0401,15.0401,15.0176,15.0326,365400.0
2009-10-02 15:20:00,20.01,20.03,20.0,20.03,158100.0,15.0326,15.0476,15.0251,15.0476,158100.0
2009-10-02 15:25:00,20.02,20.05,20.01,20.01,212600.0,15.0401,15.0627,15.0326,15.0326,212600.0
2009-10-02 15:30:00,20.01,20.05,20.0,20.05,268100.0,15.0326,15.0627,15.0251,15.0627,268100.0
2009-10-02 15:35:00,20.05,20.05,20.01,20.02,340100.0,15.0627,15.0627,15.0326,15.0401,340100.0
2009-10-02 15:40:00,20.02,20.03,20.0,20.02,409000.0,15.0401,15.0476,15.0251,15.0401,409000.0
2009-10-02 15:45:00,20.01,20.06,20.01,20.03,385200.0,15.0326,15.0702,15.0326,15.0476,385200.0
2009-10-02 15:50:00,20.03,20.04,19.99,20.03,573200.0,15.0476,15.0551,15.0176,15.0476,573200.0
2009-10-02 15:55:00,20.03,20.04,20.01,20.01,820500.0,15.0476,15.0551,15.0326,15.0326,820500.0
2009-10-05 09:30:00,20.26,20.26,20.08,20.15,265700.0,15.2204,15.2204,15.0852,15.1378,265700.0
2009-10-05 09:35:00,20.14,20.17,20.07,20.14,396400.0,15.1303,15.1528,15.0777,15.1303,396400.0
2009-10-05 09:40:00,20.15,20.32,20.14,20.32,391100.0,15.1378,15.2655,15.1303,15.2655,391100.0
2009-10-05 09:45:00,20.31,20.32,20.26,20.3,188800.0,15.258,15.2655,15.2204,15.2505,188800.0
2009-10-05 09:50:00,20.3,20.31,20.23,20.27,121300.0,15.2505,15.258,15.1979,15.2279,121300.0
2009-10-05 09:55:00,20.27,20.28,20.2,20.22,98400.0,15.2279,15.2355,15.1753,15.1904,98400.0
2009-10-05 10:00:00,20.23,20.31,20.23,20.23,373800.0,15.1979,15.258,15.1979,15.1979,373800.0
2009-10-05 10:05:00,20.23,20.25,20.15,20.15,149200.0,15.1979,15.2129,15.1378,15.1378,149200.0
2009-10-05 10:10:00,20.15,20.2,20.14,20.17,175200.0,15.1378,15.1753,15.1303,15.1528,175200.0
2009-10-05 10:15:00,20.17,20.23,20.15,20.23,166700.0,15.1528,15.1979,15.1378,15.1979,166700.0
2009-10-05 10:20:00,20.2,20.26,20.2,20.24,85400.0,15.1753,15.2204,15.1753,15.2054,85400.0
2009-10-05 10:25:00,20.24,20.25,20.18,20.25,76500.0,15.2054,15.2129,15.1603,15.2129,76500.0
2009-10-05 10:30:00,20.25,20.27,20.19,20.19,92700.0,15.2129,15.2279,15.1678,15.1678,92700.0
2009-10-05 10:35:00,20.19,20.25,20.18,20.25,112700.0,15.1678,15.2129,15.1603,15.2129,112700.0
2009-10-05 10:40:00,20.24,20.25,20.18,20.18,101900.0,15.2054,15.2129,15.1603,15.1603,101900.0
2009-10-05 10:45:00,20.19,20.2,20.17,20.17,198200.0,15.1678,15.1753,15.1528,15.1528,198200.0
2009-10-05 10:50:00,20.18,20.18,20.1,20.1,244400.0,15.1603,15.1603,15.1002,15.1002,244400.0
2009-10-05 10:55:00,20.1,20.18,20.1,20.16,251900.0,15.1002,15.1603,15.1002,15.1453,251900.0
2009-10-05 11:00:00,20.16,20.2,20.15,20.17,270500.0,15.1453,15.1753,15.1378,15.1528,270500.0
2009-10-05 11:05:00,20.18,20.24,20.16,20.23,182200.0,15.1603,15.2054,15.1453,15.1979,182200.0
2009-10-05 11:10:00,20.24,20.26,20.22,20.25,119100.0,15.2054,15.2204,15.1904,15.2129,119100.0
2009-10-05 11:15:00,20.26,20.29,20.24,20.28,180400.0,15.2204,15.243,15.2054,15.2355,180400.0
2009-10-05 11:20:00,20.28,20.28,20.26,20.27,249800.0,15.2355,15.2355,15.2204,15.2279,249800.0
2009-10-05 11:25:00,20.26,20.27,20.24,20.25,200400.0,15.2204,15.2279,15.2054,15.2129,200400.0
2009-10-05 11:30:00,20.25,20.26,20.2,20.2,120500.0,15.2129,15.2204,15.1753,15.1753,120500.0
2009-10-05 11:35:00,20.21,20.21,20.15,20.15,157400.0,15.1829,15.1829,15.1378,15.1378,157400.0
2009-10-05 11:40:00,20.16,20.21,20.15,20.18,252800.0,15.1453,15.1829,15.1378,15.1603,252800.0
2009-10-05 11:45:00,20.19,20.19,20.15,20.17,184600.0,15.1678,15.1678,15.1378,15.1528,184600.0
2009-10-05 11:50:00,20.17,20.21,20.16,20.2,159500.0,15.1528,15.1829,15.1453,15.1753,159500.0
2009-10-05 11:55:00,20.21,20.23,20.2,20.2,153000.0,15.1829,15.1979,15.1753,15.1753,153000.0
2009-10-05 12:00:00,20.21,20.23,20.2,20.2,151400.0,15.1829,15.1979,15.1753,15.1753,151400.0
2009-10-05 12:05:00,20.2,20.21,20.18,20.18,547500.0,15.1753,15.1829,15.1603,15.1603,547500.0
2009-10-05 12:10:00,20.18,20.19,20.16,20.17,156900.0,15.1603,15.1678,15.1453,15.1528,156900.0
2009-10-05 12:15:00,20.18,20.22,20.17,20.22,111400.0,15.1603,15.1904,15.1528,15.1904,111400.0
2009-10-05 12:20:00,20.21,20.23,20.21,20.23,84500.0,15.1829,15.1979,15.1829,15.1979,84500.0
2009-10-05 12:25:00,20.23,20.24,20.19,20.19,161300.0,15.1979,15.2054,15.1678,15.1678,161300.0
2009-10-05 12:30:00,20.19,20.21,20.19,20.2,58800.0,15.1678,15.1829,15.1678,15.1753,58800.0
2009-10-05 12:35:00,20.19,20.24,20.19,20.23,105400.0,15.1678,15.2054,15.1678,15.1979,105400.0
2009-10-05 12:40:00,20.23,20.27,20.22,20.27,181900.0,15.1979,15.2279,15.1904,15.2279,181900.0
2009-10-05 12:45:00,20.27,20.27,20.24,20.27,187200.0,15.2279,15.2279,15.2054,15.2279,187200.0
2009-10-05 12:50:00,20.27,20.27,20.25,20.26,78800.0,15.2279,15.2279,15.2129,15.2204,78800.0
2009-10-05 12:55:00,20.26,20.29,20.26,20.29,118300.0,15.2204,15.243,15.2204,15.243,118300.0
2009-10-05 13:00:00,20.28,20.3,20.28,20.29,111100.0,15.2355,15.2505,15.2355,15.243,111100.0
2009-10-05 13:05:00,20.29,20.3,20.28,20.29,72100.0,15.243,15.2505,15.2355,15.243,72100.0
2009-10-05 13:10:00,20.3,20.3,20.24,20.25,189600.0,15.2505,15.2505,15.2054,15.2129,189600.0
2009-10-05 13:15:00,20.24,20.26,20.24,20.26,60000.0,15.2054,15.2204,15.2054,15.2204,60000.0
2009-10-05 13:20:00,20.26,20.26,20.25,20.25,81100.0,15.2204,15.2204,15.2129,15.2129,81100.0
2009-10-05 13:25:00,20.26,20.28,20.25,20.28,48500.0,15.2204,15.2355,15.2129,15.2355,48500.0
2009-10-05 13:30:00,20.28,20.29,20.26,20.28,109300.0,15.2355,15.243,15.2204,15.2355,109300.0
2009-10-05 13:35:00,20.27,20.28,20.27,20.27,82700.0,15.2279,15.2355,15.2279,15.2279,82700.0
2009-10-05 13:40:00,20.27,20.28,20.26,20.26,93700.0,15.2279,15.2355,15.2204,15.2204,93700.0
2009-10-05 13:45:00,20.26,20.28,20.26,20.28,66800.0,15.2204,15.2355,15.2204,15.2355,66800.0
2009-10-05 13:50:00,20.27,20.36,20.27,20.36,284300.0,15.2279,15.2956,15.2279,15.2956,284300.0
2009-10-05 13:55:00,20.35,20.38,20.35,20.38,182700.0,15.288,15.3106,15.288,15.3106,182700.0
2009-10-05 14:00:00,20.38,20.39,20.37,20.37,138300.0,15.3106,15.3181,15.3031,15.3031,138300.0
2009-10-05 14:05:00,20.38,20.39,20.37,20.39,108000.0,15.3106,15.3181,15.3031,15.3181,108000.0
2009-10-05 14:10:00,20.38,20.39,20.38,20.38,207500.0,15.3106,15.3181,15.3106,15.3106,207500.0
2009-10-05 14:15:00,20.38,20.45,20.38,20.45,230900.0,15.3106,15.3632,15.3106,15.3632,230900.0
2009-10-05 14:20:00,20.45,20.45,20.41,20.42,216100.0,15.3632,15.3632,15.3331,15.3406,216100.0
2009-10-05 14:25:00,20.42,20.45,20.39,20.44,172100.0,15.3406,15.3632,15.3181,15.3557,172100.0
2009-10-05 14:30:00,20.44,20.49,20.43,20.47,167400.0,15.3557,15.3932,15.3481,15.3782,167400.0
2009-10-05 14:35:00,20.47,20.49,20.47,20.49,74400.0,15.3782,15.3932,15.3782,15.3932,74400.0
2009-10-05 14:40:00,20.49,20.49,20.45,20.48,182300.0,15.3932,15.3932,15.3632,15.3857,182300.0
2009-10-05 14:45:00,20.48,20.5,20.47,20.5,115600.0,15.3857,15.4007,15.3782,15.4007,115600.0
2009-10-05 14:50:00,20.49,20.53,20.49,20.52,81000.0,15.3932,15.4233,15.3932,15.4158,81000.0
2009-10-05 14:55:00,20.52,20.54,20.52,20.54,241800.0,15.4158,15.4308,15.4158,15.4308,241800.0
2009-10-05 15:00:00,20.54,20.56,20.51,20.55,248500.0,15.4308,15.4458,15.4082,15.4383,248500.0
2009-10-05 15:05:00,20.55,20.56,20.52,20.56,204200.0,15.4383,15.4458,15.4158,15.4458,204200.0
2009-10-05 15:10:00,20.56,20.57,20.55,20.55,223300.0,15.4458,15.4533,15.4383,15.4383,223300.0
2009-10-05 15:15:00,20.55,20.56,20.53,20.56,263100.0,15.4383,15.4458,15.4233,15.4458,263100.0
2009-10-05 15:20:00,20.56,20.57,20.54,20.54,199800.0,15.4458,15.4533,15.4308,15.4308,199800.0
2009-10-05 15:25:00,20.55,20.55,20.52,20.52,204000.0,15.4383,15.4383,15.4158,15.4158,204000.0
2009-10-05 15:30:00,20.52,20.53,20.49,20.49,226300.0,15.4158,15.4233,15.3932,15.3932,226300.0
2009-10-05 15:35:00,20.5,20.51,20.49,20.5,196400.0,15.4007,15.4082,15.3932,15.4007,196400.0
2009-10-05 15:40:00,20.5,20.51,20.46,20.46,304200.0,15.4007,15.4082,15.3707,15.3707,304200.0
2009-10-05 15:45:00,20.47,20.47,20.43,20.45,377600.0,15.3782,15.3782,15.3481,15.3632,377600.0
2009-10-05 15:50:00,20.45,20.45,20.42,20.44,597800.0,15.3632,15.3632,15.3406,15.3557,597800.0
2009-10-05 15:55:00,20.45,20.45,20.43,20.44,684100.0,15.3632,15.3632,15.3481,15.3557,684100.0
2009-10-06 09:30:00,20.65,20.69,20.52,20.56,305300.0,15.5134,15.5435,15.4158,15.4458,305300.0
2009-10-06 09:35:00,20.55,20.61,20.52,20.61,286900.0,15.4383,15.4834,15.4158,15.4834,286900.0
2009-10-06 09:40:00,20.61,20.65,20.55,20.59,345200.0,15.4834,15.5134,15.4383,15.4683,345200.0
2009-10-06 09:45:00,20.59,20.64,20.58,20.6,141900.0,15.4683,15.5059,15.4608,15.4759,141900.0
2009-10-06 09:50:00,20.61,20.63,20.57,20.59,352900.0,15.4834,15.4984,15.4533,15.4683,352900.0
2009-10-06 09:55:00,20.59,20.6,20.54,20.54,222300.0,15.4683,15.4759,15.4308,15.4308,222300.0
2009-10-06 10:00:00,20.55,20.6,20.55,20.58,205900.0,15.4383,15.4759,15.4383,15.4608,205900.0
2009-10-06 10:05:00,20.59,20.59,20.57,20.58,131400.0,15.4683,15.4683,15.4533,15.4608,131400.0
2009-10-06 10:10:00,20.58,20.58,20.53,20.54,209300.0,15.4608,15.4608,15.4233,15.4308,209300.0
2009-10-06 10:15:00,20.54,20.59,20.53,20.57,402800.0,15.4308,15.4683,15.4233,15.4533,402800.0
2009-10-06 10:20:00,20.57,20.66,20.57,20.65,630400.0,15.4533,15.5209,15.4533,15.5134,630400.0
2009-10-06 10:25:00,20.64,20.65,20.57,20.57,359500.0,15.5059,15.5134,15.4533,15.4533,359500.0
2009-10-06 10:30:00,20.58,20.6,20.55,20.56,195100.0,15.4608,15.4759,15.4383,15.4458,195100.0
2009-10-06 10:35:00,20.55,20.58,20.54,20.55,258600.0,15.4383,15.4608,15.4308,15.4383,258600.0
2009-10-06 10:40:00,20.56,20.64,20.56,20.64,551200.0,15.4458,15.5059,15.4458,15.5059,551200.0
2009-10-06 10:45:00,20.63,20.65,20.63,20.64,89400.0,15.4984,15.5134,15.4984,15.5059,89400.0
2009-10-06 10:50:00,20.64,20.64,20.62,20.64,127600.0,15.5059,15.5059,15.4909,15.5059,127600.0
2009-10-06 10:55:00,20.64,20.68,20.63,20.67,148300.0,15.5059,15.536,15.4984,15.5284,148300.0
2009-10-06 11:00:00,20.67,20.72,20.67,20.71,193600.0,15.5284,15.566,15.5284,15.5585,193600.0
2009-10-06 11:05:00,20.72,20.84,20.71,20.84,221900.0,15.566,15.6562,15.5585,15.6562,221900.0
2009-10-06 11:10:00,20.83,20.87,20.83,20.84,116200.0,15.6486,15.6787,15.6486,15.6562,116200.0
2009-10-06 11:15:00,20.83,20.84,20.76,20.76,164500.0,15.6486,15.6562,15.5961,15.5961,164500.0
2009-10-06 11:20:00,20.76,20.79,20.75,20.75,133800.0,15.5961,15.6186,15.5885,15.5885,133800.0
2009-10-06 11:25:00,20.75,20.77,20.74,20.75,160500.0,15.5885,15.6036,15.581,15.5885,160500.0
2009-10-06 11:30:00,20.75,20.78,20.75,20.77,65000.0,15.5885,15.6111,15.5885,15.6036,65000.0
2009-10-06 11:35:00,20.77,20.8,20.77,20.78,74200.0,15.6036,15.6261,15.6036,15.6111,74200.0
2009-10-06 11:40:00,20.79,20.79,20.76,20.77,89300.0,15.6186,15.6186,15.5961,15.6036,89300.0
2009-10-06 11:45:00,20.77,20.79,20.76,20.76,91000.0,15.6036,15.6186,15.5961,15.5961,91000.0
2009-10-06 11:50:00,20.76,20.78,20.74,20.75,97000.0,15.5961,15.6111,15.581,15.5885,97000.0
2009-10-06 11:55:00,20.75,20.76,20.75,20.75,74000.0,15.5885,15.5961,15.5885,15.5885,74000.0
2009-10-06 12:00:00,20.75,20.8,20.75,20.8,92900.0,15.5885,15.6261,15.5885,15.6261,92900.0
2009-10-06 12:05:00,20.8,20.8,20.79,20.8,23000.0,15.6261,15.6261,15.6186,15.6261,23000.0
2009-10-06 12:10:00,20.79,20.8,20.79,20.79,28900.0,15.6186,15.6261,15.6186,15.6186,28900.0
2009-10-06 12:15:00,20.8,20.8,20.79,20.8,42900.0,15.6261,15.6261,15.6186,15.6261,42900.0
2009-10-06 12:20:00,20.79,20.8,20.79,20.8,29200.0,15.6186,15.6261,15.6186,15.6261,29200.0
2009-10-06 12:25:00,20.79,20.8,20.79,20.8,26900.0,15.6186,15.6261,15.6186,15.6261,26900.0
2009-10-06 12:30:00,20.8,20.8,20.79,20.8,34300.0,15.6261,15.6261,15.6186,15.6261,34300.0
2009-10-06 12:35:00,20.8,20.84,20.79,20.8,295300.0,15.6261,15.6562,15.6186,15.6261,295300.0
2009-10-06 12:40:00,20.81,20.81,20.76,20.76,133200.0,15.6336,15.6336,15.5961,15.5961,133200.0
2009-10-06 12:45:00,20.76,20.76,20.74,20.75,198800.0,15.5961,15.5961,15.581,15.5885,198800.0
2009-10-06 12:50:00,20.75,20.76,20.71,20.75,323500.0,15.5885,15.5961,15.5585,15.5885,323500.0
2009-10-06 12:55:00,20.74,20.75,20.68,20.69,67700.0,15.581,15.5885,15.536,15.5435,67700.0
2009-10-06 13:00:00,20.68,20.71,20.67,20.7,126500.0,15.536,15.5585,15.5284,15.551,126500.0
2009-10-06 13:05:00,20.71,20.71,20.65,20.69,196900.0,15.5585,15.5585,15.5134,15.5435,196900.0
2009-10-06 13:10:00,20.69,20.71,20.69,20.69,81100.0,15.5435,15.5585,15.5435,15.5435,81100.0
2009-10-06 13:15:00,20.69,20.76,20.69,20.76,274000.0,15.5435,15.5961,15.5435,15.5961,274000.0
2009-10-06 13:20:00,20.76,20.76,20.75,20.75,100000.0,15.5961,15.5961,15.5885,15.5885,100000.0
2009-10-06 13:25:00,20.75,20.76,20.74,20.75,79100.0,15.5885,15.5961,15.581,15.5885,79100.0
2009-10-06 13:30:00,20.75,20.75,20.73,20.73,67300.0,15.5885,15.5885,15.5735,15.5735,67300.0
2009-10-06 13:35:00,20.74,20.8,20.73,20.77,212600.0,15.581,15.6261,15.5735,15.6036,212600.0
2009-10-06 13:40:00,20.77,20.79,20.71,20.73,178300.0,15.6036,15.6186,15.5585,15.5735,178300.0
2009-10-06 13:45:00,20.72,20.73,20.67,20.69,152100.0,15.566,15.5735,15.5284,15.5435,152100.0
2009-10-06 13:50:00,20.68,20.68,20.63,20.65,180700.0,15.536,15.536,15.4984,15.5134,180700.0
2009-10-06 13:55:00,20.66,20.69,20.58,20.61,592800.0,15.5209,15.5435,15.4608,15.4834,592800.0
2009-10-06 14:00:00,20.61,20.62,20.54,20.54,380900.0,15.4834,15.4909,15.4308,15.4308,380900.0
2009-10-06 14:05:00,20.55,20.55,20.48,20.5,482400.0,15.4383,15.4383,15.3857,15.4007,482400.0
2009-10-06 14:10:00,20.5,20.54,20.48,20.52,310700.0,15.4007,15.4308,15.3857,15.4158,310700.0
2009-10-06 14:15:00,20.52,20.52,20.45,20.46,249400.0,15.4158,15.4158,15.3632,15.3707,249400.0
2009-10-06 14:20:00,20.46,20.46,20.36,20.41,338200.0,15.3707,15.3707,15.2956,15.3331,338200.0
2009-10-06 14:25:00,20.41,20.43,20.39,20.39,317200.0,15.3331,15.3481,15.3181,15.3181,317200.0
2009-10-06 14:30:00,20.4,20.44,20.36,20.44,242900.0,15.3256,15.3557,15.2956,15.3557,242900.0
2009-10-06 14:35:00,20.43,20.5,20.43,20.5,250300.0,15.3481,15.4007,15.3481,15.4007,250300.0
2009-10-06 14:40:00,20.5,20.52,20.49,20.49,270600.0,15.4007,15.4158,15.3932,15.3932,270600.0
2009-10-06 14:45:00,20.49,20.57,20.49,20.51,328900.0,15.3932,15.4533,15.3932,15.4082,328900.0
2009-10-06 14:50:00,20.51,20.56,20.51,20.54,256500.0,15.4082,15.4458,15.4082,15.4308,256500.0
2009-10-06 14:55:00,20.55,20.55,20.52,20.53,125500.0,15.4383,15.4383,15.4158,15.4233,125500.0
2009-10-06 15:00:00,20.54,20.57,20.52,20.57,214200.0,15.4308,15.4533,15.4158,15.4533,214200.0
2009-10-06 15:05:00,20.56,20.62,20.55,20.59,391700.0,15.4458,15.4909,15.4383,15.4683,391700.0
2009-10-06 15:10:00,20.59,20.64,20.59,20.61,419500.0,15.4683,15.5059,15.4683,15.4834,419500.0
2009-10-06 15:15:00,20.61,20.65,20.61,20.64,159900.0,15.4834,15.5134,15.4834,15.5059,159900.0
2009-10-06 15:20:00,20.64,20.66,20.62,20.65,267600.0,15.5059,15.5209,15.4909,15.5134,267600.0
2009-10-06 15:25:00,20.65,20.68,20.64,20.67,593400.0,15.5134,15.536,15.5059,15.5284,593400.0
2009-10-06 15:30:00,20.67,20.7,20.67,20.68,398500.0,15.5284,15.551,15.5284,15.536,398500.0
2009-10-06 15:35:00,20.68,20.68,20.66,20.67,159700.0,15.536,15.536,15.5209,15.5284,159700.0
2009-10-06 15:40:00,20.67,20.68,20.62,20.63,319400.0,15.5284,15.536,15.4909,15.4984,319400.0
2009-10-06 15:45:00,20.63,20.66,20.63,20.66,350000.0,15.4984,15.5209,15.4984,15.5209,350000.0
2009-10-06 15:50:00,20.65,20.67,20.65,20.67,299100.0,15.5134,15.5284,15.5134,15.5284,299100.0
2009-10-06 15:55:00,20.66,20.71,20.66,20.69,998700.0,15.5209,15.5585,15.5209,15.5435,998700.0
2009-10-07 09:30:00,20.59,20.69,20.51,20.68,207800.0,15.4683,15.5435,15.4082,15.536,207800.0
2009-10-07 09:35:00,20.69,20.73,20.68,20.71,119600.0,15.5435,15.5735,15.536,15.5585,119600.0
2009-10-07 09:40:00,20.71,20.72,20.53,20.57,114200.0,15.5585,15.566,15.4233,15.4533,114200.0
2009-10-07 09:45:00,20.57,20.62,20.5,20.5,191100.0,15.4533,15.4909,15.4007,15.4007,191100.0
2009-10-07 09:50:00,20.51,20.56,20.45,20.45,132700.0,15.4082,15.4458,15.3632,15.3632,132700.0
2009-10-07 09:55:00,20.46,20.55,20.45,20.51,109900.0,15.3707,15.4383,15.3632,15.4082,109900.0
2009-10-07 10:00:00,20.51,20.53,20.47,20.51,171800.0,15.4082,15.4233,15.3782,15.4082,171800.0
2009-10-07 10:05:00,20.51,20.53,20.46,20.47,159100.0,15.4082,15.4233,15.3707,15.3782,159100.0
2009-10-07 10:10:00,20.48,20.48,20.41,20.41,268700.0,15.3857,15.3857,15.3331,15.3331,268700.0
2009-10-07 10:15:00,20.41,20.48,20.4,20.45,356000.0,15.3331,15.3857,15.3256,15.3632,356000.0
2009-10-07 10:20:00,20.44,20.47,20.42,20.44,188300.0,15.3557,15.3782,15.3406,15.3557,188300.0
2009-10-07 10:25:00,20.44,20.45,20.41,20.41,82400.0,15.3557,15.3632,15.3331,15.3331,82400.0
2009-10-07 10:30:00,20.41,20.42,20.31,20.32,396800.0,15.3331,15.3406,15.258,15.2655,396800.0
2009-10-07 10:35:00,20.32,20.39,20.31,20.37,182600.0,15.2655,15.3181,15.258,15.3031,182600.0
2009-10-07 10:40:00,20.37,20.39,20.3,20.3,235600.0,15.3031,15.3181,15.2505,15.2505,235600.0
2009-10-07 10:45:00,20.31,20.31,20.27,20.27,149400.0,15.258,15.258,15.2279,15.2279,149400.0
2009-10-07 10:50:00,20.28,20.3,20.27,20.29,185700.0,15.2355,15.2505,15.2279,15.243,185700.0
2009-10-07 10:55:00,20.3,20.36,20.29,20.34,167100.0,15.2505,15.2956,15.243,15.2805,167100.0
2009-10-07 11:00:00,20.34,20.44,20.33,20.43,159000.0,15.2805,15.3557,15.273,15.3481,159000.0
2009-10-07 11:05:00,20.42,20.42,20.34,20.34,257900.0,15.3406,15.3406,15.2805,15.2805,257900.0
2009-10-07 11:10:00,20.35,20.38,20.31,20.31,135500.0,15.288,15.3106,15.258,15.258,135500.0
2009-10-07 11:15:00,20.31,20.32,20.25,20.28,337300.0,15.258,15.2655,15.2129,15.2355,337300.0
2009-10-07 11:20:00,20.28,20.32,20.27,20.28,167900.0,15.2355,15.2655,15.2279,15.2355,167900.0
2009-10-07 11:25:00,20.28,20.28,20.25,20.26,177600.0,15.2355,15.2355,15.2129,15.2204,177600.0
2009-10-07 11:30:00,20.25,20.26,20.18,20.21,327900.0,15.2129,15.2204,15.1603,15.1829,327900.0
2009-10-07 11:35:00,20.21,20.21,20.19,20.2,115300.0,15.1829,15.1829,15.1678,15.1753,115300.0
2009-10-07 11:40:00,20.19,20.2,20.15,20.17,196900.0,15.1678,15.1753,15.1378,15.1528,196900.0
2009-10-07 11:45:00,20.17,20.21,20.16,20.2,167100.0,15.1528,15.1829,15.1453,15.1753,167100.0
2009-10-07 11:50:00,20.2,20.25,20.19,20.25,609300.0,15.1753,15.2129,15.1678,15.2129,609300.0
2009-10-07 11:55:00,20.25,20.27,20.18,20.19,312300.0,15.2129,15.2279,15.1603,15.1678,312300.0
2009-10-07 12:00:00,20.18,20.28,20.18,20.26,257700.0,15.1603,15.2355,15.1603,15.2204,257700.0
2009-10-07 12:05:00,20.25,20.27,20.24,20.26,146200.0,15.2129,15.2279,15.2054,15.2204,146200.0
2009-10-07 12:10:00,20.25,20.26,20.22,20.23,87000.0,15.2129,15.2204,15.1904,15.1979,87000.0
2009-10-07 12:15:00,20.24,20.25,20.24,20.25,65400.0,15.2054,15.2129,15.2054,15.2129,65400.0
2009-10-07 12:20:00,20.25,20.25,20.22,20.25,205700.0,15.2129,15.2129,15.1904,15.2129,205700.0
2009-10-07 12:25:00,20.24,20.25,20.24,20.24,33200.0,15.2054,15.2129,15.2054,15.2054,33200.0
2009-10-07 12:30:00,20.25,20.25,20.23,20.24,90300.0,15.2129,15.2129,15.1979,15.2054,90300.0
2009-10-07 12:35:00,20.24,20.25,20.23,20.24,96900.0,15.2054,15.2129,15.1979,15.2054,96900.0
2009-10-07 12:40:00,20.24,20.24,20.23,20.23,25100.0,15.2054,15.2054,15.1979,15.1979,25100.0
2009-10-07 12:45:00,20.23,20.24,20.22,20.23,123400.0,15.1979,15.2054,15.1904,15.1979,123400.0
2009-10-07 12:50:00,20.23,20.23,20.19,20.23,314100.0,15.1979,15.1979,15.1678,15.1979,314100.0
2009-10-07 12:55:00,20.23,20.24,20.22,20.24,58200.0,15.1979,15.2054,15.1904,15.2054,58200.0
2009-10-07 13:00:00,20.24,20.24,20.22,20.23,31100.0,15.2054,15.2054,15.1904,15.1979,31100.0
2009-10-07 13:05:00,20.22,20.23,20.19,20.2,121700.0,15.1904,15.1979,15.1678,15.1753,121700.0
2009-10-07 13:10:00,20.19,20.21,20.19,20.19,44300.0,15.1678,15.1829,15.1678,15.1678,44300.0
2009-10-07 13:15:00,20.2,20.22,20.19,20.21,61400.0,15.1753,15.1904,15.1678,15.1829,61400.0
2009-10-07 13:20:00,20.21,20.22,20.21,20.21,80600.0,15.1829,15.1904,15.1829,15.1829,80600.0
2009-10-07 13:25:00,20.22,20.23,20.21,20.23,48800.0,15.1904,15.1979,15.1829,15.1979,48800.0
2009-10-07 13:30:00,20.23,20.23,20.22,20.23,53300.0,15.1979,15.1979,15.1904,15.1979,53300.0
2009-10-07 13:35:00,20.23,20.23,20.21,20.21,91300.0,15.1979,15.1979,15.1829,15.1829,91300.0
2009-10-07 13:40:00,20.21,20.22,20.21,20.21,57900.0,15.1829,15.1904,15.1829,15.1829,57900.0
2009-10-07 13:45:00,20.21,20.22,20.2,20.2,99000.0,15.1829,15.1904,15.1753,15.1753,99000.0
2009-10-07 13:50:00,20.2,20.21,20.2,20.2,27200.0,15.1753,15.1829,15.1753,15.1753,27200.0
2009-10-07 13:55:00,20.2,20.21,20.2,20.21,54500.0,15.1753,15.1829,15.1753,15.1829,54500.0
2009-10-07 14:00:00,20.21,20.21,20.2,20.2,145200.0,15.1829,15.1829,15.1753,15.1753,145200.0
2009-10-07 14:05:00,20.2,20.21,20.2,20.21,45300.0,15.1753,15.1829,15.1753,15.1829,45300.0
2009-10-07 14:10:00,20.2,20.21,20.19,20.19,144600.0,15.1753,15.1829,15.1678,15.1678,144600.0
2009-10-07 14:15:00,20.19,20.2,20.19,20.2,39500.0,15.1678,15.1753,15.1678,15.1753,39500.0
2009-10-07 14:20:00,20.19,20.21,20.19,20.2,112900.0,15.1678,15.1829,15.1678,15.1753,112900.0
2009-10-07 14:25:00,20.2,20.27,20.19,20.26,278400.0,15.1753,15.2279,15.1678,15.2204,278400.0
2009-10-07 14:30:00,20.26,20.27,20.22,20.23,195900.0,15.2204,15.2279,15.1904,15.1979,195900.0
2009-10-07 14:35:00,20.23,20.23,20.22,20.22,88500.0,15.1979,15.1979,15.1904,15.1904,88500.0
2009-10-07 14:40:00,20.22,20.23,20.19,20.2,267300.0,15.1904,15.1979,15.1678,15.1753,267300.0
2009-10-07 14:45:00,20.2,20.23,20.19,20.22,152600.0,15.1753,15.1979,15.1678,15.1904,152600.0
2009-10-07 14:50:00,20.22,20.23,20.21,20.21,116900.0,15.1904,15.1979,15.1829,15.1829,116900.0
2009-10-07 14:55:00,20.21,20.22,20.18,20.19,183000.0,15.1829,15.1904,15.1603,15.1678,183000.0
2009-10-07 15:00:00,20.19,20.2,20.17,20.19,142800.0,15.1678,15.1753,15.1528,15.1678,142800.0
2009-10-07 15:05:00,20.18,20.21,20.18,20.19,103200.0,15.1603,15.1829,15.1603,15.1678,103200.0
2009-10-07 15:10:00,20.19,20.22,20.19,20.22,221500.0,15.1678,15.1904,15.1678,15.1904,221500.0
2009-10-07 15:15:00,20.22,20.22,20.19,20.2,221600.0,15.1904,15.1904,15.1678,15.1753,221600.0
2009-10-07 15:20:00,20.2,20.21,20.17,20.18,251900.0,15.1753,15.1829,15.1528,15.1603,251900.0
2009-10-07 15:25:00,20.18,20.21,20.17,20.2,245700.0,15.1603,15.1829,15.1528,15.1753,245700.0
2009-10-07 15:30:00,20.2,20.21,20.19,20.2,106000.0,15.1753,15.1829,15.1678,15.1753,106000.0
2009-10-07 15:35:00,20.19,20.22,20.19,20.2,301100.0,15.1678,15.1904,15.1678,15.1753,301100.0
2009-10-07 15:40:00,20.2,20.22,20.19,20.19,382900.0,15.1753,15.1904,15.1678,15.1678,382900.0
2009-10-07 15:45:00,20.19,20.22,20.19,20.22,226600.0,15.1678,15.1904,15.1678,15.1904,226600.0
2009-10-07 15:50:00,20.22,20.24,20.19,20.2,670500.0,15.1904,15.2054,15.1678,15.1753,670500.0
2009-10-07 15:55:00,20.19,20.22,20.18,20.2,1193400.0,15.1678,15.1904,15.1603,15.1753,1193400.0
2009-10-08 09:30:00,20.72,20.79,20.5,20.62,767100.0,15.566,15.6186,15.4007,15.4909,767100.0
2009-10-08 09:35:00,20.63,20.71,20.62,20.68,322800.0,15.4984,15.5585,15.4909,15.536,322800.0
2009-10-08 09:40:00,20.68,20.81,20.68,20.68,537600.0,15.536,15.6336,15.536,15.536,537600.0
2009-10-08 09:45:00,20.68,20.82,20.68,20.74,439600.0,15.536,15.6411,15.536,15.581,439600.0
2009-10-08 09:50:00,20.73,20.75,20.6,20.63,250400.0,15.5735,15.5885,15.4759,15.4984,250400.0
2009-10-08 09:55:00,20.62,20.63,20.57,20.62,335500.0,15.4909,15.4984,15.4533,15.4909,335500.0
2009-10-08 10:00:00,20.62,20.66,20.57,20.65,320200.0,15.4909,15.5209,15.4533,15.5134,320200.0
2009-10-08 10:05:00,20.65,20.66,20.55,20.61,239700.0,15.5134,15.5209,15.4383,15.4834,239700.0
2009-10-08 10:10:00,20.61,20.74,20.61,20.73,221400.0,15.4834,15.581,15.4834,15.5735,221400.0
2009-10-08 10:15:00,20.74,20.79,20.73,20.74,227800.0,15.581,15.6186,15.5735,15.581,227800.0
2009-10-08 10:20:00,20.73,20.81,20.73,20.8,327300.0,15.5735,15.6336,15.5735,15.6261,327300.0
2009-10-08 10:25:00,20.8,20.85,20.79,20.85,232500.0,15.6261,15.6637,15.6186,15.6637,232500.0
2009-10-08 10:30:00,20.84,20.87,20.84,20.85,211300.0,15.6562,15.6787,15.6562,15.6637,211300.0
2009-10-08 10:35:00,20.84,20.85,20.78,20.79,184800.0,15.6562,15.6637,15.6111,15.6186,184800.0
2009-10-08 10:40:00,20.79,20.8,20.73,20.73,134400.0,15.6186,15.6261,15.5735,15.5735,134400.0
2009-10-08 10:45:00,20.73,20.76,20.72,20.75,145400.0,15.5735,15.5961,15.566,15.5885,145400.0
2009-10-08 10:50:00,20.75,20.75,20.74,20.75,61400.0,15.5885,15.5885,15.581,15.5885,61400.0
2009-10-08 10:55:00,20.75,20.76,20.72,20.74,133600.0,15.5885,15.5961,15.566,15.581,133600.0
2009-10-08 11:00:00,20.73,20.75,20.69,20.71,153900.0,15.5735,15.5885,15.5435,15.5585,153900.0
2009-10-08 11:05:00,20.71,20.74,20.7,20.73,42300.0,15.5585,15.581,15.551,15.5735,42300.0
2009-10-08 11:10:00,20.74,20.77,20.73,20.77,173200.0,15.581,15.6036,15.5735,15.6036,173200.0
2009-10-08 11:15:00,20.77,20.8,20.76,20.8,184200.0,15.6036,15.6261,15.5961,15.6261,184200.0
2009-10-08 11:20:00,20.8,20.83,20.8,20.83,492800.0,15.6261,15.6486,15.6261,15.6486,492800.0
2009-10-08 11:25:00,20.83,20.87,20.82,20.87,199300.0,15.6486,15.6787,15.6411,15.6787,199300.0
2009-10-08 11:30:00,20.86,20.88,20.85,20.86,127000.0,15.6712,15.6862,15.6637,15.6712,127000.0
2009-10-08 11:35:00,20.86,20.87,20.84,20.86,478100.0,15.6712,15.6787,15.6562,15.6712,478100.0
2009-10-08 11:40:00,20.86,20.9,20.84,20.89,144800.0,15.6712,15.7012,15.6562,15.6937,144800.0
2009-10-08 11:45:00,20.89,20.94,20.89,20.93,175900.0,15.6937,15.7313,15.6937,15.7238,175900.0
2009-10-08 11:50:00,20.92,20.95,20.92,20.92,206100.0,15.7163,15.7388,15.7163,15.7163,206100.0
2009-10-08 11:55:00,20.93,20.93,20.92,20.93,150900.0,15.7238,15.7238,15.7163,15.7238,150900.0
2009-10-08 12:00:00,20.93,20.93,20.91,20.92,225500.0,15.7238,15.7238,15.7087,15.7163,225500.0
2009-10-08 12:05:00,20.92,20.92,20.88,20.88,120200.0,15.7163,15.7163,15.6862,15.6862,120200.0
2009-10-08 12:10:00,20.89,20.91,20.88,20.91,100000.0,15.6937,15.7087,15.6862,15.7087,100000.0
2009-10-08 12:15:00,20.9,20.93,20.9,20.93,168000.0,15.7012,15.7238,15.7012,15.7238,168000.0
2009-10-08 12:20:00,20.92,20.93,20.92,20.93,72500.0,15.7163,15.7238,15.7163,15.7238,72500.0
2009-10-08 12:25:00,20.92,20.95,20.92,20.95,93400.0,15.7163,15.7388,15.7163,15.7388,93400.0
2009-10-08 12:30:00,20.95,20.95,20.91,20.91,196700.0,15.7388,15.7388,15.7087,15.7087,196700.0
2009-10-08 12:35:00,20.91,20.92,20.9,20.91,109700.0,15.7087,15.7163,15.7012,15.7087,109700.0
2009-10-08 12:40:00,20.91,20.93,20.9,20.93,90000.0,15.7087,15.7238,15.7012,15.7238,90000.0
2009-10-08 12:45:00,20.92,20.93,20.9,20.91,39200.0,15.7163,15.7238,15.7012,15.7087,39200.0
2009-10-08 12:50:00,20.91,20.91,20.9,20.9,23500.0,15.7087,15.7087,15.7012,15.7012,23500.0
2009-10-08 12:55:00,20.91,20.91,20.9,20.91,29200.0,15.7087,15.7087,15.7012,15.7087,29200.0
2009-10-08 13:00:00,20.9,20.91,20.9,20.9,54100.0,15.7012,15.7087,15.7012,15.7012,54100.0
2009-10-08 13:05:00,20.91,20.91,20.83,20.84,201800.0,15.7087,15.7087,15.6486,15.6562,201800.0
2009-10-08 13:10:00,20.83,20.84,20.8,20.81,66000.0,15.6486,15.6562,15.6261,15.6336,66000.0
2009-10-08 13:15:00,20.81,20.84,20.8,20.84,277100.0,15.6336,15.6562,15.6261,15.6562,277100.0
2009-10-08 13:20:00,20.83,20.87,20.83,20.84,60800.0,15.6486,15.6787,15.6486,15.6562,60800.0
2009-10-08 13:25:00,20.84,20.85,20.84,20.84,150200.0,15.6562,15.6637,15.6562,15.6562,150200.0
2009-10-08 13:30:00,20.84,20.85,20.77,20.78,133800.0,15.6562,15.6637,15.6036,15.6111,133800.0
2009-10-08 13:35:00,20.78,20.81,20.75,20.75,141100.0,15.6111,15.6336,15.5885,15.5885,141100.0
2009-10-08 13:40:00,20.75,20.82,20.75,20.8,126400.0,15.5885,15.6411,15.5885,15.6261,126400.0
2009-10-08 13:45:00,20.81,20.85,20.8,20.82,232200.0,15.6336,15.6637,15.6261,15.6411,232200.0
2009-10-08 13:50:00,20.82,20.84,20.79,20.84,127800.0,15.6411,15.6562,15.6186,15.6562,127800.0
2009-10-08 13:55:00,20.84,20.87,20.83,20.85,189400.0,15.6562,15.6787,15.6486,15.6637,189400.0
2009-10-08 14:00:00,20.85,20.86,20.84,20.86,47000.0,15.6637,15.6712,15.6562,15.6712,47000.0
2009-10-08 14:05:00,20.86,20.89,20.85,20.88,222900.0,15.6712,15.6937,15.6637,15.6862,222900.0
2009-10-08 14:10:00,20.88,20.9,20.83,20.83,153000.0,15.6862,15.7012,15.6486,15.6486,153000.0
2009-10-08 14:15:00,20.83,20.84,20.81,20.82,106200.0,15.6486,15.6562,15.6336,15.6411,106200.0
2009-10-08 14:20:00,20.81,20.82,20.79,20.8,194200.0,15.6336,15.6411,15.6186,15.6261,194200.0
2009-10-08 14:25:00,20.8,20.81,20.77,20.8,82200.0,15.6261,15.6336,15.6036,15.6261,82200.0
2009-10-08 14:30:00,20.8,20.82,20.79,20.82,99400.0,15.6261,15.6411,15.6186,15.6411,99400.0
2009-10-08 14:35:00,20.82,20.82,20.81,20.82,30900.0,15.6411,15.6411,15.6336,15.6411,30900.0
2009-10-08 14:40:00,20.82,20.82,20.77,20.81,183200.0,15.6411,15.6411,15.6036,15.6336,183200.0
2009-10-08 14:45:00,20.8,20.82,20.8,20.82,110300.0,15.6261,15.6411,15.6261,15.6411,110300.0
2009-10-08 14:50:00,20.81,20.82,20.8,20.81,70300.0,15.6336,15.6411,15.6261,15.6336,70300.0
2009-10-08 14:55:00,20.8,20.81,20.8,20.81,45500.0,15.6261,15.6336,15.6261,15.6336,45500.0
2009-10-08 15:00:00,20.81,20.84,20.8,20.83,96100.0,15.6336,15.6562,15.6261,15.6486,96100.0
2009-10-08 15:05:00,20.83,20.86,20.83,20.85,101300.0,15.6486,15.6712,15.6486,15.6637,101300.0
2009-10-08 15:10:00,20.86,20.86,20.83,20.84,171100.0,15.6712,15.6712,15.6486,15.6562,171100.0
2009-10-08 15:15:00,20.84,20.84,20.82,20.83,92900.0,15.6562,15.6562,15.6411,15.6486,92900.0
2009-10-08 15:20:00,20.83,20.86,20.82,20.86,96800.0,15.6486,15.6712,15.6411,15.6712,96800.0
2009-10-08 15:25:00,20.86,20.86,20.81,20.81,179700.0,15.6712,15.6712,15.6336,15.6336,179700.0
2009-10-08 15:30:00,20.81,20.82,20.78,20.8,187700.0,15.6336,15.6411,15.6111,15.6261,187700.0
2009-10-08 15:35:00,20.79,20.8,20.76,20.78,307200.0,15.6186,15.6261,15.5961,15.6111,307200.0
2009-10-08 15:40:00,20.78,20.83,20.77,20.83,168500.0,15.6111,15.6486,15.6036,15.6486,168500.0
2009-10-08 15:45:00,20.82,20.83,20.8,20.82,199600.0,15.6411,15.6486,15.6261,15.6411,199600.0
2009-10-08 15:50:00,20.83,20.83,20.77,20.78,288700.0,15.6486,15.6486,15.6036,15.6111,288700.0
2009-10-08 15:55:00,20.77,20.78,20.72,20.77,847000.0,15.6036,15.6111,15.566,15.6036,847000.0
2009-10-09 09:30:00,20.77,20.77,20.57,20.61,145000.0,15.6036,15.6036,15.4533,15.4834,145000.0
2009-10-09 09:35:00,20.62,20.67,20.59,20.65,183800.0,15.4909,15.5284,15.4683,15.5134,183800.0
2009-10-09 09:40:00,20.64,20.67,20.58,20.6,323100.0,15.5059,15.5284,15.4608,15.4759,323100.0
2009-10-09 09:45:00,20.6,20.61,20.55,20.6,300900.0,15.4759,15.4834,15.4383,15.4759,300900.0
2009-10-09 09:50:00,20.6,20.65,20.6,20.64,269500.0,15.4759,15.5134,15.4759,15.5059,269500.0
2009-10-09 09:55:00,20.65,20.69,20.64,20.66,133300.0,15.5134,15.5435,15.5059,15.5209,133300.0
2009-10-09 10:00:00,20.66,20.66,20.58,20.58,109500.0,15.5209,15.5209,15.4608,15.4608,109500.0
2009-10-09 10:05:00,20.59,20.6,20.57,20.6,194700.0,15.4683,15.4759,15.4533,15.4759,194700.0
2009-10-09 10:10:00,20.6,20.67,20.59,20.63,102800.0,15.4759,15.5284,15.4683,15.4984,102800.0
2009-10-09 10:15:00,20.62,20.65,20.59,20.6,148800.0,15.4909,15.5134,15.4683,15.4759,148800.0
2009-10-09 10:20:00,20.6,20.62,20.58,20.58,164600.0,15.4759,15.4909,15.4608,15.4608,164600.0
2009-10-09 10:25:00,20.58,20.59,20.57,20.57,117400.0,15.4608,15.4683,15.4533,15.4533,117400.0
2009-10-09 10:30:00,20.57,20.59,20.57,20.57,92000.0,15.4533,15.4683,15.4533,15.4533,92000.0
2009-10-09 10:35:00,20.58,20.58,20.55,20.58,116100.0,15.4608,15.4608,15.4383,15.4608,116100.0
2009-10-09 10:40:00,20.58,20.59,20.56,20.57,259000.0,15.4608,15.4683,15.4458,15.4533,259000.0
2009-10-09 10:45:00,20.57,20.64,20.56,20.64,327500.0,15.4533,15.5059,15.4458,15.5059,327500.0
2009-10-09 10:50:00,20.63,20.64,20.59,20.63,223200.0,15.4984,15.5059,15.4683,15.4984,223200.0
2009-10-09 10:55:00,20.63,20.64,20.59,20.63,172000.0,15.4984,15.5059,15.4683,15.4984,172000.0
2009-10-09 11:00:00,20.63,20.66,20.6,20.64,153000.0,15.4984,15.5209,15.4759,15.5059,153000.0
2009-10-09 11:05:00,20.64,20.65,20.64,20.65,35300.0,15.5059,15.5134,15.5059,15.5134,35300.0
2009-10-09 11:10:00,20.65,20.65,20.61,20.63,279200.0,15.5134,15.5134,15.4834,15.4984,279200.0
2009-10-09 11:15:00,20.64,20.64,20.6,20.63,84500.0,15.5059,15.5059,15.4759,15.4984,84500.0
2009-10-09 11:20:00,20.62,20.64,20.6,20.61,146100.0,15.4909,15.5059,15.4759,15.4834,146100.0
2009-10-09 11:25:00,20.61,20.63,20.58,20.59,88900.0,15.4834,15.4984,15.4608,15.4683,88900.0
2009-10-09 11:30:00,20.59,20.63,20.58,20.59,154700.0,15.4683,15.4984,15.4608,15.4683,154700.0
2009-10-09 11:35:00,20.59,20.62,20.58,20.6,155200.0,15.4683,15.4909,15.4608,15.4759,155200.0
2009-10-09 11:40:00,20.59,20.6,20.56,20.56,58800.0,15.4683,15.4759,15.4458,15.4458,58800.0
2009-10-09 11:45:00,20.56,20.59,20.56,20.58,86700.0,15.4458,15.4683,15.4458,15.4608,86700.0
2009-10-09 11:50:00,20.59,20.6,20.56,20.59,58300.0,15.4683,15.4759,15.4458,15.4683,58300.0
2009-10-09 11:55:00,20.58,20.59,20.57,20.57,95100.0,15.4608,15.4683,15.4533,15.4533,95100.0
2009-10-09 12:00:00,20.58,20.58,20.57,20.58,28300.0,15.4608,15.4608,15.4533,15.4608,28300.0
2009-10-09 12:05:00,20.58,20.58,20.56,20.57,90800.0,15.4608,15.4608,15.4458,15.4533,90800.0
2009-10-09 12:10:00,20.57,20.58,20.53,20.55,159500.0,15.4533,15.4608,15.4233,15.4383,159500.0
2009-10-09 12:15:00,20.54,20.56,20.52,20.52,143500.0,15.4308,15.4458,15.4158,15.4158,143500.0
2009-10-09 12:20:00,20.52,20.53,20.52,20.52,49800.0,15.4158,15.4233,15.4158,15.4158,49800.0
2009-10-09 12:25:00,20.52,20.54,20.52,20.54,61200.0,15.4158,15.4308,15.4158,15.4308,61200.0
2009-10-09 12:30:00,20.54,20.56,20.53,20.55,55200.0,15.4308,15.4458,15.4233,15.4383,55200.0
2009-10-09 12:35:00,20.55,20.56,20.53,20.54,65100.0,15.4383,15.4458,15.4233,15.4308,65100.0
2009-10-09 12:40:00,20.54,20.55,20.53,20.53,41300.0,15.4308,15.4383,15.4233,15.4233,41300.0
2009-10-09 12:45:00,20.53,20.55,20.53,20.55,35300.0,15.4233,15.4383,15.4233,15.4383,35300.0
2009-10-09 12:50:00,20.54,20.57,20.54,20.57,95900.0,15.4308,15.4533,15.4308,15.4533,95900.0
2009-10-09 12:55:00,20.57,20.59,20.56,20.59,111500.0,15.4533,15.4683,15.4458,15.4683,111500.0
2009-10-09 13:00:00,20.59,20.59,20.57,20.58,149800.0,15.4683,15.4683,15.4533,15.4608,149800.0
2009-10-09 13:05:00,20.57,20.58,20.53,20.55,184700.0,15.4533,15.4608,15.4233,15.4383,184700.0
2009-10-09 13:10:00,20.55,20.59,20.55,20.59,42600.0,15.4383,15.4683,15.4383,15.4683,42600.0
2009-10-09 13:15:00,20.59,20.62,20.59,20.6,134000.0,15.4683,15.4909,15.4683,15.4759,134000.0
2009-10-09 13:20:00,20.6,20.61,20.57,20.57,139700.0,15.4759,15.4834,15.4533,15.4533,139700.0
2009-10-09 13:25:00,20.58,20.59,20.57,20.58,43500.0,15.4608,15.4683,15.4533,15.4608,43500.0
2009-10-09 13:30:00,20.57,20.59,20.56,20.58,98000.0,15.4533,15.4683,15.4458,15.4608,98000.0
2009-10-09 13:35:00,20.58,20.58,20.55,20.55,705400.0,15.4608,15.4608,15.4383,15.4383,705400.0
2009-10-09 13:40:00,20.56,20.57,20.55,20.57,37500.0,15.4458,15.4533,15.4383,15.4533,37500.0
2009-10-09 13:45:00,20.56,20.58,20.55,20.57,108400.0,15.4458,15.4608,15.4383,15.4533,108400.0
2009-10-09 13:50:00,20.57,20.6,20.56,20.59,85100.0,15.4533,15.4759,15.4458,15.4683,85100.0
2009-10-09 13:55:00,20.59,20.65,20.59,20.62,174700.0,15.4683,15.5134,15.4683,15.4909,174700.0
2009-10-09 14:00:00,20.62,20.62,20.59,20.61,78700.0,15.4909,15.4909,15.4683,15.4834,78700.0
2009-10-09 14:05:00,20.62,20.62,20.59,20.6,93400.0,15.4909,15.4909,15.4683,15.4759,93400.0
2009-10-09 14:10:00,20.6,20.62,20.58,20.62,151000.0,15.4759,15.4909,15.4608,15.4909,151000.0
2009-10-09 14:15:00,20.62,20.63,20.61,20.62,127200.0,15.4909,15.4984,15.4834,15.4909,127200.0
2009-10-09 14:20:00,20.62,20.64,20.62,20.62,112000.0,15.4909,15.5059,15.4909,15.4909,112000.0
2009-10-09 14:25:00,20.62,20.63,20.62,20.63,19400.0,15.4909,15.4984,15.4909,15.4984,19400.0
2009-10-09 14:30:00,20.63,20.63,20.6,20.62,138300.0,15.4984,15.4984,15.4759,15.4909,138300.0
2009-10-09 14:35:00,20.62,20.62,20.6,20.61,112400.0,15.4909,15.4909,15.4759,15.4834,112400.0
2009-10-09 14:40:00,20.61,20.61,20.57,20.58,474000.0,15.4834,15.4834,15.4533,15.4608,474000.0
2009-10-09 14:45:00,20.58,20.61,20.57,20.6,549600.0,15.4608,15.4834,15.4533,15.4759,549600.0
2009-10-09 14:50:00,20.61,20.63,20.6,20.6,148800.0,15.4834,15.4984,15.4759,15.4759,148800.0
2009-10-09 14:55:00,20.6,20.66,20.59,20.64,281400.0,15.4759,15.5209,15.4683,15.5059,281400.0
2009-10-09 15:00:00,20.64,20.65,20.63,20.64,176300.0,15.5059,15.5134,15.4984,15.5059,176300.0
2009-10-09 15:05:00,20.64,20.67,20.63,20.67,404500.0,15.5059,15.5284,15.4984,15.5284,404500.0
2009-10-09 15:10:00,20.67,20.69,20.66,20.68,307300.0,15.5284,15.5435,15.5209,15.536,307300.0
2009-10-09 15:15:00,20.67,20.71,20.67,20.71,390500.0,15.5284,15.5585,15.5284,15.5585,390500.0
2009-10-09 15:20:00,20.71,20.75,20.71,20.74,171400.0,15.5585,15.5885,15.5585,15.581,171400.0
2009-10-09 15:25:00,20.75,20.81,20.74,20.81,591800.0,15.5885,15.6336,15.581,15.6336,591800.0
2009-10-09 15:30:00,20.81,20.81,20.76,20.79,358500.0,15.6336,15.6336,15.5961,15.6186,358500.0
2009-10-09 15:35:00,20.79,20.8,20.78,20.8,169400.0,15.6186,15.6261,15.6111,15.6261,169400.0
2009-10-09 15:40:00,20.8,20.81,20.79,20.79,365900.0,15.6261,15.6336,15.6186,15.6186,365900.0
2009-10-09 15:45:00,20.8,20.83,20.79,20.83,491400.0,15.6261,15.6486,15.6186,15.6486,491400.0
2009-10-09 15:50:00,20.83,20.88,20.82,20.88,857300.0,15.6486,15.6862,15.6411,15.6862,857300.0
2009-10-09 15:55:00,20.87,20.95,20.87,20.94,2103000.0,15.6787,15.7388,15.6787,15.7313,2103000.0
2009-10-12 09:30:00,21.04,21.3,21.04,21.26,339000.0,15.8064,16.0017,15.8064,15.9717,339000.0
2009-10-12 09:35:00,21.26,21.32,21.25,21.25,234300.0,15.9717,16.0168,15.9642,15.9642,234300.0
2009-10-12 09:40:00,21.25,21.32,21.23,21.32,266300.0,15.9642,16.0168,15.9491,16.0168,266300.0
2009-10-12 09:45:00,21.32,21.35,21.3,21.31,160500.0,16.0168,16.0393,16.0017,16.0092,160500.0
2009-10-12 09:50:00,21.31,21.31,21.19,21.19,133700.0,16.0092,16.0092,15.9191,15.9191,133700.0
2009-10-12 09:55:00,21.2,21.23,21.19,21.2,137400.0,15.9266,15.9491,15.9191,15.9266,137400.0
2009-10-12 10:00:00,21.2,21.25,21.19,21.25,116300.0,15.9266,15.9642,15.9191,15.9642,116300.0
2009-10-12 10:05:00,21.25,21.28,21.24,21.28,163300.0,15.9642,15.9867,15.9567,15.9867,163300.0
2009-10-12 10:10:00,21.28,21.28,21.24,21.25,125000.0,15.9867,15.9867,15.9567,15.9642,125000.0
2009-10-12 10:15:00,21.25,21.28,21.24,21.24,149300.0,15.9642,15.9867,15.9567,15.9567,149300.0
2009-10-12 10:20:00,21.24,21.25,21.21,21.21,199000.0,15.9567,15.9642,15.9341,15.9341,199000.0
2009-10-12 10:25:00,21.22,21.24,21.2,21.22,115500.0,15.9416,15.9567,15.9266,15.9416,115500.0
2009-10-12 10:30:00,21.23,21.23,21.19,21.2,91300.0,15.9491,15.9491,15.9191,15.9266,91300.0
2009-10-12 10:35:00,21.19,21.21,21.18,21.2,87900.0,15.9191,15.9341,15.9116,15.9266,87900.0
2009-10-12 10:40:00,21.2,21.21,21.17,21.17,87600.0,15.9266,15.9341,15.9041,15.9041,87600.0
2009-10-12 10:45:00,21.18,21.25,21.17,21.24,150500.0,15.9116,15.9642,15.9041,15.9567,150500.0
2009-10-12 10:50:00,21.25,21.29,21.24,21.29,140900.0,15.9642,15.9942,15.9567,15.9942,140900.0
2009-10-12 10:55:00,21.28,21.3,21.26,21.26,120700.0,15.9867,16.0017,15.9717,15.9717,120700.0
2009-10-12 11:00:00,21.26,21.26,21.23,21.26,116200.0,15.9717,15.9717,15.9491,15.9717,116200.0
2009-10-12 11:05:00,21.26,21.28,21.25,21.28,77300.0,15.9717,15.9867,15.9642,15.9867,77300.0
2009-10-12 11:10:00,21.28,21.29,21.27,21.29,44400.0,15.9867,15.9942,15.9792,15.9942,44400.0
2009-10-12 11:15:00,21.28,21.32,21.28,21.32,188600.0,15.9867,16.0168,15.9867,16.0168,188600.0
2009-10-12 11:20:00,21.31,21.32,21.3,21.32,102000.0,16.0092,16.0168,16.0017,16.0168,102000.0
2009-10-12 11:25:00,21.32,21.32,21.3,21.3,75800.0,16.0168,16.0168,16.0017,16.0017,75800.0
2009-10-12 11:30:00,21.31,21.31,21.3,21.3,89200.0,16.0092,16.0092,16.0017,16.0017,89200.0
2009-10-12 11:35:00,21.3,21.31,21.28,21.29,82500.0,16.0017,16.0092,15.9867,15.9942,82500.0
2009-10-12 11:40:00,21.28,21.29,21.28,21.29,33400.0,15.9867,15.9942,15.9867,15.9942,33400.0
2009-10-12 11:45:00,21.28,21.31,21.28,21.3,105700.0,15.9867,16.0092,15.9867,16.0017,105700.0
2009-10-12 11:50:00,21.31,21.31,21.28,21.28,125800.0,16.0092,16.0092,15.9867,15.9867,125800.0
2009-10-12 11:55:00,21.28,21.29,21.28,21.28,30100.0,15.9867,15.9942,15.9867,15.9867,30100.0
2009-10-12 12:00:00,21.28,21.28,21.26,21.27,79200.0,15.9867,15.9867,15.9717,15.9792,79200.0
2009-10-12 12:05:00,21.27,21.3,21.26,21.3,119100.0,15.9792,16.0017,15.9717,16.0017,119100.0
2009-10-12 12:10:00,21.3,21.32,21.29,21.31,89200.0,16.0017,16.0168,15.9942,16.0092,89200.0
2009-10-12 12:15:00,21.31,21.32,21.29,21.29,123400.0,16.0092,16.0168,15.9942,15.9942,123400.0
2009-10-12 12:20:00,21.29,21.3,21.26,21.26,156100.0,15.9942,16.0017,15.9717,15.9717,156100.0
2009-10-12 12:25:00,21.26,21.27,21.26,21.26,34300.0,15.9717,15.9792,15.9717,15.9717,34300.0
2009-10-12 12:30:00,21.26,21.27,21.22,21.22,96100.0,15.9717,15.9792,15.9416,15.9416,96100.0
2009-10-12 12:35:00,21.23,21.23,21.22,21.23,35100.0,15.9491,15.9491,15.9416,15.9491,35100.0
2009-10-12 12:40:00,21.23,21.23,21.2,21.2,87500.0,15.9491,15.9491,15.9266,15.9266,87500.0
2009-10-12 12:45:00,21.2,21.25,21.2,21.23,241300.0,15.9266,15.9642,15.9266,15.9491,241300.0
2009-10-12 12:50:00,21.23,21.24,21.18,21.19,90300.0,15.9491,15.9567,15.9116,15.9191,90300.0
2009-10-12 12:55:00,21.18,21.2,21.18,21.19,82000.0,15.9116,15.9266,15.9116,15.9191,82000.0
2009-10-12 13:00:00,21.2,21.22,21.19,21.21,79400.0,15.9266,15.9416,15.9191,15.9341,79400.0
2009-10-12 13:05:00,21.22,21.22,21.21,21.21,42000.0,15.9416,15.9416,15.9341,15.9341,42000.0
2009-10-12 13:10:00,21.21,21.22,21.18,21.18,82200.0,15.9341,15.9416,15.9116,15.9116,82200.0
2009-10-12 13:15:00,21.18,21.19,21.17,21.17,38800.0,15.9116,15.9191,15.9041,15.9041,38800.0
2009-10-12 13:20:00,21.17,21.18,21.16,21.16,66700.0,15.9041,15.9116,15.8966,15.8966,66700.0
2009-10-12 13:25:00,21.16,21.19,21.15,21.17,106500.0,15.8966,15.9191,15.889,15.9041,106500.0
2009-10-12 13:30:00,21.18,21.2,21.17,21.17,84500.0,15.9116,15.9266,15.9041,15.9041,84500.0
2009-10-12 13:35:00,21.18,21.18,21.16,21.17,31300.0,15.9116,15.9116,15.8966,15.9041,31300.0
2009-10-12 13:40:00,21.17,21.2,21.16,21.2,43500.0,15.9041,15.9266,15.8966,15.9266,43500.0
2009-10-12 13:45:00,21.19,21.2,21.18,21.19,54000.0,15.9191,15.9266,15.9116,15.9191,54000.0
2009-10-12 13:50:00,21.18,21.19,21.17,21.17,30800.0,15.9116,15.9191,15.9041,15.9041,30800.0
2009-10-12 13:55:00,21.18,21.18,21.17,21.18,39700.0,15.9116,15.9116,15.9041,15.9116,39700.0
2009-10-12 14:00:00,21.17,21.18,21.17,21.17,47500.0,15.9041,15.9116,15.9041,15.9041,47500.0
2009-10-12 14:05:00,21.17,21.18,21.17,21.18,46500.0,15.9041,15.9116,15.9041,15.9116,46500.0
2009-10-12 14:10:00,21.18,21.18,21.11,21.11,111000.0,15.9116,15.9116,15.859,15.859,111000.0
2009-10-12 14:15:00,21.13,21.14,21.08,21.11,103300.0,15.874,15.8815,15.8365,15.859,103300.0
2009-10-12 14:20:00,21.11,21.11,21.05,21.07,203400.0,15.859,15.859,15.8139,15.8289,203400.0
2009-10-12 14:25:00,21.08,21.11,21.06,21.11,208800.0,15.8365,15.859,15.8214,15.859,208800.0
2009-10-12 14:30:00,21.11,21.11,21.01,21.03,150900.0,15.859,15.859,15.7839,15.7989,150900.0
2009-10-12 14:35:00,21.03,21.07,21.02,21.05,158000.0,15.7989,15.8289,15.7914,15.8139,158000.0
2009-10-12 14:40:00,21.05,21.07,21.03,21.04,178700.0,15.8139,15.8289,15.7989,15.8064,178700.0
2009-10-12 14:45:00,21.04,21.06,21.01,21.02,129800.0,15.8064,15.8214,15.7839,15.7914,129800.0
2009-10-12 14:50:00,21.02,21.02,21.0,21.0,48700.0,15.7914,15.7914,15.7764,15.7764,48700.0
2009-10-12 14:55:00,21.0,21.03,20.97,21.02,145700.0,15.7764,15.7989,15.7538,15.7914,145700.0
2009-10-12 15:00:00,21.02,21.05,21.01,21.02,124000.0,15.7914,15.8139,15.7839,15.7914,124000.0
2009-10-12 15:05:00,21.02,21.02,21.0,21.01,63700.0,15.7914,15.7914,15.7764,15.7839,63700.0
2009-10-12 15:10:00,21.01,21.03,20.99,20.99,121600.0,15.7839,15.7989,15.7688,15.7688,121600.0
2009-10-12 15:15:00,21.0,21.02,20.99,21.02,73900.0,15.7764,15.7914,15.7688,15.7914,73900.0
2009-10-12 15:20:00,21.01,21.06,21.01,21.05,95000.0,15.7839,15.8214,15.7839,15.8139,95000.0
2009-10-12 15:25:00,21.06,21.06,21.01,21.03,102100.0,15.8214,15.8214,15.7839,15.7989,102100.0
2009-10-12 15:30:00,21.03,21.05,21.02,21.03,97100.0,15.7989,15.8139,15.7914,15.7989,97100.0
2009-10-12 15:35:00,21.04,21.04,21.0,21.0,188700.0,15.8064,15.8064,15.7764,15.7764,188700.0
2009-10-12 15:40:00,21.01,21.02,20.99,21.01,140800.0,15.7839,15.7914,15.7688,15.7839,140800.0
2009-10-12 15:45:00,21.01,21.02,20.99,21.0,123500.0,15.7839,15.7914,15.7688,15.7764,123500.0
2009-10-12 15:50:00,20.99,21.02,20.99,20.99,282900.0,15.7688,15.7914,15.7688,15.7688,282900.0
2009-10-12 15:55:00,21.0,21.0,20.96,20.98,763800.0,15.7764,15.7764,15.7463,15.7613,763800.0
2009-10-13 09:30:00,20.99,21.05,20.84,20.93,294000.0,15.7688,15.8139,15.6562,15.7238,294000.0
2009-10-13 09:35:00,20.93,21.03,20.9,21.02,208200.0,15.7238,15.7989,15.7012,15.7914,208200.0
2009-10-13 09:40:00,21.03,21.12,21.02,21.11,393900.0,15.7989,15.8665,15.7914,15.859,393900.0
2009-10-13 09:45:00,21.1,21.17,21.08,21.16,120500.0,15.8515,15.9041,15.8365,15.8966,120500.0
2009-10-13 09:50:00,21.16,21.26,21.16,21.21,413000.0,15.8966,15.9717,15.8966,15.9341,413000.0
2009-10-13 09:55:00,21.21,21.23,21.2,21.21,327600.0,15.9341,15.9491,15.9266,15.9341,327600.0
2009-10-13 10:00:00,21.21,21.24,21.2,21.21,640300.0,15.9341,15.9567,15.9266,15.9341,640300.0
2009-10-13 10:05:00,21.21,21.22,21.17,21.2,462000.0,15.9341,15.9416,15.9041,15.9266,462000.0
2009-10-13 10:10:00,21.2,21.21,21.13,21.14,176800.0,15.9266,15.9341,15.874,15.8815,176800.0
2009-10-13 10:15:00,21.14,21.2,21.12,21.18,197100.0,15.8815,15.9266,15.8665,15.9116,197100.0
2009-10-13 10:20:00,21.18,21.18,21.09,21.09,106700.0,15.9116,15.9116,15.844,15.844,106700.0
2009-10-13 10:25:00,21.09,21.17,21.09,21.13,98100.0,15.844,15.9041,15.844,15.874,98100.0
2009-10-13 10:30:00,21.14,21.16,21.11,21.12,95200.0,15.8815,15.8966,15.859,15.8665,95200.0
2009-10-13 10:35:00,21.11,21.12,21.07,21.08,84800.0,15.859,15.8665,15.8289,15.8365,84800.0
2009-10-13 10:40:00,21.07,21.1,21.06,21.09,130500.0,15.8289,15.8515,15.8214,15.844,130500.0
2009-10-13 10:45:00,21.09,21.11,21.08,21.1,94900.0,15.844,15.859,15.8365,15.8515,94900.0
2009-10-13 10:50:00,21.11,21.12,21.09,21.11,92400.0,15.859,15.8665,15.844,15.859,92400.0
2009-10-13 10:55:00,21.12,21.21,21.11,21.19,152800.0,15.8665,15.9341,15.859,15.9191,152800.0
2009-10-13 11:00:00,21.18,21.18,21.17,21.18,56600.0,15.9116,15.9116,15.9041,15.9116,56600.0
2009-10-13 11:05:00,21.18,21.18,21.11,21.11,74100.0,15.9116,15.9116,15.859,15.859,74100.0
2009-10-13 11:10:00,21.11,21.15,21.11,21.12,85800.0,15.859,15.889,15.859,15.8665,85800.0
2009-10-13 11:15:00,21.12,21.13,21.11,21.12,27500.0,15.8665,15.874,15.859,15.8665,27500.0
2009-10-13 11:20:00,21.12,21.13,21.11,21.12,74300.0,15.8665,15.874,15.859,15.8665,74300.0
2009-10-13 11:25:00,21.12,21.19,21.11,21.19,83700.0,15.8665,15.9191,15.859,15.9191,83700.0
2009-10-13 11:30:00,21.19,21.29,21.18,21.27,292900.0,15.9191,15.9942,15.9116,15.9792,292900.0
2009-10-13 11:35:00,21.27,21.3,21.27,21.3,65300.0,15.9792,16.0017,15.9792,16.0017,65300.0
2009-10-13 11:40:00,21.29,21.35,21.29,21.33,289500.0,15.9942,16.0393,15.9942,16.0243,289500.0
2009-10-13 11:45:00,21.33,21.35,21.33,21.34,78600.0,16.0243,16.0393,16.0243,16.0318,78600.0
2009-10-13 11:50:00,21.33,21.37,21.33,21.36,82300.0,16.0243,16.0543,16.0243,16.0468,82300.0
2009-10-13 11:55:00,21.37,21.38,21.34,21.37,138100.0,16.0543,16.0618,16.0318,16.0543,138100.0
2009-10-13 12:00:00,21.38,21.42,21.38,21.41,289300.0,16.0618,16.0919,16.0618,16.0844,289300.0
2009-10-13 12:05:00,21.41,21.5,21.4,21.49,735800.0,16.0844,16.152,16.0769,16.1445,735800.0
2009-10-13 12:10:00,21.49,21.5,21.48,21.49,110400.0,16.1445,16.152,16.137,16.1445,110400.0
2009-10-13 12:15:00,21.49,21.54,21.46,21.49,365700.0,16.1445,16.182,16.1219,16.1445,365700.0
2009-10-13 12:20:00,21.48,21.49,21.41,21.46,208400.0,16.137,16.1445,16.0844,16.1219,208400.0
2009-10-13 12:25:00,21.45,21.46,21.41,21.42,94900.0,16.1144,16.1219,16.0844,16.0919,94900.0
2009-10-13 12:30:00,21.42,21.46,21.39,21.46,292300.0,16.0919,16.1219,16.0693,16.1219,292300.0
2009-10-13 12:35:00,21.45,21.51,21.43,21.51,204400.0,16.1144,16.1595,16.0994,16.1595,204400.0
2009-10-13 12:40:00,21.51,21.55,21.47,21.49,490700.0,16.1595,16.1895,16.1294,16.1445,490700.0
2009-10-13 12:45:00,21.49,21.49,21.47,21.47,97300.0,16.1445,16.1445,16.1294,16.1294,97300.0
2009-10-13 12:50:00,21.47,21.48,21.45,21.47,117800.0,16.1294,16.137,16.1144,16.1294,117800.0
2009-10-13 12:55:00,21.47,21.51,21.47,21.5,86300.0,16.1294,16.1595,16.1294,16.152,86300.0
2009-10-13 13:00:00,21.5,21.53,21.49,21.49,427200.0,16.152,16.1745,16.1445,16.1445,427200.0
2009-10-13 13:05:00,21.49,21.5,21.47,21.48,81000.0,16.1445,16.152,16.1294,16.137,81000.0
2009-10-13 13:10:00,21.47,21.48,21.47,21.47,61900.0,16.1294,16.137,16.1294,16.1294,61900.0
2009-10-13 13:15:00,21.47,21.51,21.47,21.51,165600.0,16.1294,16.1595,16.1294,16.1595,165600.0
2009-10-13 13:20:00,21.51,21.51,21.48,21.48,79700.0,16.1595,16.1595,16.137,16.137,79700.0
2009-10-13 13:25:00,21.49,21.51,21.48,21.49,162900.0,16.1445,16.1595,16.137,16.1445,162900.0
2009-10-13 13:30:00,21.5,21.5,21.47,21.47,74400.0,16.152,16.152,16.1294,16.1294,74400.0
2009-10-13 13:35:00,21.47,21.48,21.47,21.47,42100.0,16.1294,16.137,16.1294,16.1294,42100.0
2009-10-13 13:40:00,21.47,21.48,21.43,21.45,228200.0,16.1294,16.137,16.0994,16.1144,228200.0
2009-10-13 13:45:00,21.45,21.45,21.4,21.43,103400.0,16.1144,16.1144,16.0769,16.0994,103400.0
2009-10-13 13:50:00,21.43,21.44,21.34,21.35,642200.0,16.0994,16.1069,16.0318,16.0393,642200.0
2009-10-13 13:55:00,21.35,21.44,21.31,21.42,465600.0,16.0393,16.1069,16.0092,16.0919,465600.0
2009-10-13 14:00:00,21.42,21.43,21.35,21.35,146800.0,16.0919,16.0994,16.0393,16.0393,146800.0
2009-10-13 14:05:00,21.36,21.36,21.3,21.36,210700.0,16.0468,16.0468,16.0017,16.0468,210700.0
2009-10-13 14:10:00,21.35,21.46,21.34,21.43,274900.0,16.0393,16.1219,16.0318,16.0994,274900.0
2009-10-13 14:15:00,21.43,21.47,21.43,21.47,144100.0,16.0994,16.1294,16.0994,16.1294,144100.0
2009-10-13 14:20:00,21.46,21.5,21.45,21.49,141900.0,16.1219,16.152,16.1144,16.1445,141900.0
2009-10-13 14:25:00,21.49,21.51,21.48,21.5,215000.0,16.1445,16.1595,16.137,16.152,215000.0
2009-10-13 14:30:00,21.49,21.52,21.48,21.49,234700.0,16.1445,16.167,16.137,16.1445,234700.0
2009-10-13 14:35:00,21.49,21.5,21.47,21.47,118600.0,16.1445,16.152,16.1294,16.1294,118600.0
2009-10-13 14:40:00,21.47,21.48,21.45,21.46,263500.0,16.1294,16.137,16.1144,16.1219,263500.0
2009-10-13 14:45:00,21.45,21.5,21.44,21.5,95900.0,16.1144,16.152,16.1069,16.152,95900.0
2009-10-13 14:50:00,21.49,21.5,21.44,21.45,62600.0,16.1445,16.152,16.1069,16.1144,62600.0
2009-10-13 14:55:00,21.45,21.46,21.43,21.44,75400.0,16.1144,16.1219,16.0994,16.1069,75400.0
2009-10-13 15:00:00,21.45,21.48,21.42,21.46,345900.0,16.1144,16.137,16.0919,16.1219,345900.0
2009-10-13 15:05:00,21.47,21.49,21.44,21.46,82400.0,16.1294,16.1445,16.1069,16.1219,82400.0
2009-10-13 15:10:00,21.45,21.46,21.44,21.46,75600.0,16.1144,16.1219,16.1069,16.1219,75600.0
2009-10-13 15:15:00,21.46,21.51,21.45,21.48,311700.0,16.1219,16.1595,16.1144,16.137,311700.0
2009-10-13 15:20:00,21.48,21.55,21.47,21.54,607000.0,16.137,16.1895,16.1294,16.182,607000.0
2009-10-13 15:25:00,21.55,21.55,21.53,21.54,209400.0,16.1895,16.1895,16.1745,16.182,209400.0
2009-10-13 15:30:00,21.54,21.54,21.5,21.51,271600.0,16.182,16.182,16.152,16.1595,271600.0
2009-10-13 15:35:00,21.52,21.52,21.44,21.46,441200.0,16.167,16.167,16.1069,16.1219,441200.0
2009-10-13 15:40:00,21.47,21.48,21.46,21.47,229300.0,16.1294,16.137,16.1219,16.1294,229300.0
2009-10-13 15:45:00,21.47,21.49,21.44,21.48,414300.0,16.1294,16.1445,16.1069,16.137,414300.0
2009-10-13 15:50:00,21.48,21.49,21.46,21.48,357100.0,16.137,16.1445,16.1219,16.137,357100.0
2009-10-13 15:55:00,21.48,21.48,21.45,21.48,701000.0,16.137,16.137,16.1144,16.137,701000.0
2009-10-14 09:30:00,21.66,21.97,21.66,21.92,1086300.0,16.3396,16.5734,16.3396,16.5357,1086300.0
2009-10-14 09:35:00,21.91,21.92,21.76,21.78,513500.0,16.5282,16.5357,16.415,16.4301,513500.0
2009-10-14 09:40:00,21.79,21.81,21.71,21.78,403700.0,16.4376,16.4527,16.3773,16.4301,403700.0
2009-10-14 09:45:00,21.77,21.79,21.71,21.72,226800.0,16.4226,16.4376,16.3773,16.3848,226800.0
2009-10-14 09:50:00,21.72,21.75,21.68,21.73,285200.0,16.3848,16.4075,16.3547,16.3924,285200.0
2009-10-14 09:55:00,21.74,21.79,21.71,21.76,266100.0,16.3999,16.4376,16.3773,16.415,266100.0
2009-10-14 10:00:00,21.76,21.78,21.71,21.74,185700.0,16.415,16.4301,16.3773,16.3999,185700.0
2009-10-14 10:05:00,21.73,21.75,21.71,21.72,90700.0,16.3924,16.4075,16.3773,16.3848,90700.0
2009-10-14 10:10:00,21.72,21.77,21.71,21.76,178000.0,16.3848,16.4226,16.3773,16.415,178000.0
2009-10-14 10:15:00,21.76,21.8,21.75,21.79,231700.0,16.415,16.4452,16.4075,16.4376,231700.0
2009-10-14 10:20:00,21.79,21.8,21.7,21.7,251200.0,16.4376,16.4452,16.3698,16.3698,251200.0
2009-10-14 10:25:00,21.7,21.75,21.68,21.74,338300.0,16.3698,16.4075,16.3547,16.3999,338300.0
2009-10-14 10:30:00,21.74,21.77,21.71,21.77,193300.0,16.3999,16.4226,16.3773,16.4226,193300.0
2009-10-14 10:35:00,21.77,21.83,21.76,21.8,162800.0,16.4226,16.4678,16.415,16.4452,162800.0
2009-10-14 10:40:00,21.8,21.81,21.78,21.81,63000.0,16.4452,16.4527,16.4301,16.4527,63000.0
2009-10-14 10:45:00,21.78,21.84,21.77,21.84,145400.0,16.4301,16.4754,16.4226,16.4754,145400.0
2009-10-14 10:50:00,21.83,21.87,21.83,21.87,226100.0,16.4678,16.498,16.4678,16.498,226100.0
2009-10-14 10:55:00,21.87,21.91,21.86,21.88,257000.0,16.498,16.5282,16.4905,16.5055,257000.0
2009-10-14 11:00:00,21.88,21.91,21.87,21.9,164700.0,16.5055,16.5282,16.498,16.5206,164700.0
2009-10-14 11:05:00,21.9,21.91,21.87,21.88,129500.0,16.5206,16.5282,16.498,16.5055,129500.0
2009-10-14 11:10:00,21.87,21.88,21.84,21.84,87400.0,16.498,16.5055,16.4754,16.4754,87400.0
2009-10-14 11:15:00,21.84,21.85,21.81,21.81,173300.0,16.4754,16.4829,16.4527,16.4527,173300.0
2009-10-14 11:20:00,21.81,21.94,21.81,21.94,444900.0,16.4527,16.5508,16.4527,16.5508,444900.0
2009-10-14 11:25:00,21.93,21.98,21.93,21.96,308600.0,16.5433,16.581,16.5433,16.5659,308600.0
2009-10-14 11:30:00,21.96,21.99,21.96,21.96,195000.0,16.5659,16.5885,16.5659,16.5659,195000.0
2009-10-14 11:35:00,21.97,21.97,21.92,21.93,90300.0,16.5734,16.5734,16.5357,16.5433,90300.0
2009-10-14 11:40:00,21.93,21.94,21.9,21.9,55900.0,16.5433,16.5508,16.5206,16.5206,55900.0
2009-10-14 11:45:00,21.9,21.94,21.89,21.93,201000.0,16.5206,16.5508,16.5131,16.5433,201000.0
2009-10-14 11:50:00,21.93,21.94,21.86,21.88,215200.0,16.5433,16.5508,16.4905,16.5055,215200.0
2009-10-14 11:55:00,21.87,21.88,21.86,21.87,81700.0,16.498,16.5055,16.4905,16.498,81700.0
2009-10-14 12:00:00,21.87,21.88,21.87,21.87,68400.0,16.498,16.5055,16.498,16.498,68400.0
2009-10-14 12:05:00,21.87,21.88,21.86,21.87,98900.0,16.498,16.5055,16.4905,16.498,98900.0
2009-10-14 12:10:00,21.87,21.9,21.87,21.89,270500.0,16.498,16.5206,16.498,16.5131,270500.0
2009-10-14 12:15:00,21.9,21.92,21.89,21.9,96100.0,16.5206,16.5357,16.5131,16.5206,96100.0
2009-10-14 12:20:00,21.9,21.91,21.86,21.89,208000.0,16.5206,16.5282,16.4905,16.5131,208000.0
2009-10-14 12:25:00,21.89,21.91,21.88,21.88,242200.0,16.5131,16.5282,16.5055,16.5055,242200.0
2009-10-14 12:30:00,21.88,21.9,21.88,21.89,280700.0,16.5055,16.5206,16.5055,16.5131,280700.0
2009-10-14 12:35:00,21.9,21.91,21.89,21.9,97600.0,16.5206,16.5282,16.5131,16.5206,97600.0
2009-10-14 12:40:00,21.9,21.91,21.87,21.87,147200.0,16.5206,16.5282,16.498,16.498,147200.0
2009-10-14 12:45:00,21.87,21.88,21.83,21.83,119200.0,16.498,16.5055,16.4678,16.4678,119200.0
2009-10-14 12:50:00,21.83,21.84,21.82,21.83,61200.0,16.4678,16.4754,16.4603,16.4678,61200.0
2009-10-14 12:55:00,21.82,21.83,21.8,21.81,89700.0,16.4603,16.4678,16.4452,16.4527,89700.0
2009-10-14 13:00:00,21.81,21.85,21.8,21.85,96900.0,16.4527,16.4829,16.4452,16.4829,96900.0
2009-10-14 13:05:00,21.85,21.87,21.84,21.85,82400.0,16.4829,16.498,16.4754,16.4829,82400.0
2009-10-14 13:10:00,21.84,21.85,21.83,21.85,85500.0,16.4754,16.4829,16.4678,16.4829,85500.0
2009-10-14 13:15:00,21.85,21.86,21.82,21.82,44600.0,16.4829,16.4905,16.4603,16.4603,44600.0
2009-10-14 13:20:00,21.83,21.88,21.81,21.86,530800.0,16.4678,16.5055,16.4527,16.4905,530800.0
2009-10-14 13:25:00,21.86,21.87,21.81,21.81,177200.0,16.4905,16.498,16.4527,16.4527,177200.0
2009-10-14 13:30:00,21.82,21.88,21.8,21.87,308000.0,16.4603,16.5055,16.4452,16.498,308000.0
2009-10-14 13:35:00,21.86,21.91,21.86,21.9,118700.0,16.4905,16.5282,16.4905,16.5206,118700.0
2009-10-14 13:40:00,21.89,21.92,21.88,21.89,121400.0,16.5131,16.5357,16.5055,16.5131,121400.0
2009-10-14 13:45:00,21.89,21.89,21.86,21.87,110800.0,16.5131,16.5131,16.4905,16.498,110800.0
2009-10-14 13:50:00,21.87,21.88,21.84,21.84,43300.0,16.498,16.5055,16.4754,16.4754,43300.0
2009-10-14 13:55:00,21.85,21.86,21.84,21.86,55000.0,16.4829,16.4905,16.4754,16.4905,55000.0
2009-10-14 14:00:00,21.85,21.87,21.84,21.86,59300.0,16.4829,16.498,16.4754,16.4905,59300.0
2009-10-14 14:05:00,21.86,21.87,21.84,21.84,96700.0,16.4905,16.498,16.4754,16.4754,96700.0
2009-10-14 14:10:00,21.85,21.85,21.81,21.81,111400.0,16.4829,16.4829,16.4527,16.4527,111400.0
2009-10-14 14:15:00,21.82,21.85,21.81,21.84,159700.0,16.4603,16.4829,16.4527,16.4754,159700.0
2009-10-14 14:20:00,21.85,21.85,21.81,21.81,134600.0,16.4829,16.4829,16.4527,16.4527,134600.0
2009-10-14 14:25:00,21.82,21.82,21.78,21.78,158700.0,16.4603,16.4603,16.4301,16.4301,158700.0
2009-10-14 14:30:00,21.78,21.79,21.77,21.77,58600.0,16.4301,16.4376,16.4226,16.4226,58600.0
2009-10-14 14:35:00,21.77,21.78,21.76,21.77,149700.0,16.4226,16.4301,16.415,16.4226,149700.0
2009-10-14 14:40:00,21.77,21.78,21.77,21.77,25100.0,16.4226,16.4301,16.4226,16.4226,25100.0
2009-10-14 14:45:00,21.78,21.8,21.77,21.8,110900.0,16.4301,16.4452,16.4226,16.4452,110900.0
2009-10-14 14:50:00,21.79,21.8,21.79,21.79,48200.0,16.4376,16.4452,16.4376,16.4376,48200.0
2009-10-14 14:55:00,21.79,21.81,21.78,21.78,135600.0,16.4376,16.4527,16.4301,16.4301,135600.0
2009-10-14 15:00:00,21.78,21.79,21.73,21.77,263900.0,16.4301,16.4376,16.3924,16.4226,263900.0
2009-10-14 15:05:00,21.77,21.77,21.75,21.77,253000.0,16.4226,16.4226,16.4075,16.4226,253000.0
2009-10-14 15:10:00,21.76,21.8,21.75,21.77,332600.0,16.415,16.4452,16.4075,16.4226,332600.0
2009-10-14 15:15:00,21.77,21.8,21.76,21.78,366500.0,16.4226,16.4452,16.415,16.4301,366500.0
2009-10-14 15:20:00,21.77,21.81,21.76,21.81,267800.0,16.4226,16.4527,16.415,16.4527,267800.0
2009-10-14 15:25:00,21.8,21.83,21.77,21.82,287900.0,16.4452,16.4678,16.4226,16.4603,287900.0
2009-10-14 15:30:00,21.83,21.84,21.8,21.81,180000.0,16.4678,16.4754,16.4452,16.4527,180000.0
2009-10-14 15:35:00,21.81,21.82,21.78,21.78,317800.0,16.4527,16.4603,16.4301,16.4301,317800.0
2009-10-14 15:40:00,21.78,21.8,21.73,21.74,459900.0,16.4301,16.4452,16.3924,16.3999,459900.0
2009-10-14 15:45:00,21.75,21.76,21.69,21.69,476000.0,16.4075,16.415,16.3622,16.3622,476000.0
2009-10-14 15:50:00,21.7,21.74,21.69,21.74,679900.0,16.3698,16.3999,16.3622,16.3999,679900.0
2009-10-14 15:55:00,21.74,21.74,21.71,21.73,748600.0,16.3999,16.3999,16.3773,16.3924,748600.0
2009-10-15 09:30:00,21.65,21.75,21.46,21.61,404800.0,16.332,16.4075,16.1887,16.3019,404800.0
2009-10-15 09:35:00,21.6,21.64,21.51,21.56,240600.0,16.2943,16.3245,16.2264,16.2641,240600.0
2009-10-15 09:40:00,21.56,21.63,21.47,21.59,359000.0,16.2641,16.3169,16.1962,16.2868,359000.0
2009-10-15 09:45:00,21.6,21.62,21.56,21.58,223500.0,16.2943,16.3094,16.2641,16.2792,223500.0
2009-10-15 09:50:00,21.58,21.58,21.53,21.55,400600.0,16.2792,16.2792,16.2415,16.2566,400600.0
2009-10-15 09:55:00,21.55,21.6,21.53,21.59,382900.0,16.2566,16.2943,16.2415,16.2868,382900.0
2009-10-15 10:00:00,21.59,21.59,21.53,21.56,227100.0,16.2868,16.2868,16.2415,16.2641,227100.0
2009-10-15 10:05:00,21.56,21.58,21.55,21.57,102600.0,16.2641,16.2792,16.2566,16.2717,102600.0
2009-10-15 10:10:00,21.57,21.58,21.5,21.5,328600.0,16.2717,16.2792,16.2189,16.2189,328600.0
2009-10-15 10:15:00,21.5,21.53,21.48,21.52,204800.0,16.2189,16.2415,16.2038,16.234,204800.0
2009-10-15 10:20:00,21.52,21.53,21.48,21.5,144500.0,16.234,16.2415,16.2038,16.2189,144500.0
2009-10-15 10:25:00,21.5,21.51,21.46,21.48,102300.0,16.2189,16.2264,16.1887,16.2038,102300.0
2009-10-15 10:30:00,21.48,21.51,21.47,21.49,127300.0,16.2038,16.2264,16.1962,16.2113,127300.0
2009-10-15 10:35:00,21.5,21.5,21.4,21.4,153600.0,16.2189,16.2189,16.1434,16.1434,153600.0
2009-10-15 10:40:00,21.4,21.41,21.33,21.35,358600.0,16.1434,16.151,16.0906,16.1057,358600.0
2009-10-15 10:45:00,21.34,21.38,21.34,21.37,197000.0,16.0982,16.1284,16.0982,16.1208,197000.0
2009-10-15 10:50:00,21.38,21.43,21.37,21.42,71700.0,16.1284,16.1661,16.1208,16.1585,71700.0
2009-10-15 10:55:00,21.43,21.48,21.42,21.47,87700.0,16.1661,16.2038,16.1585,16.1962,87700.0
2009-10-15 11:00:00,21.48,21.51,21.48,21.5,47900.0,16.2038,16.2264,16.2038,16.2189,47900.0
2009-10-15 11:05:00,21.5,21.51,21.45,21.45,122000.0,16.2189,16.2264,16.1812,16.1812,122000.0
2009-10-15 11:10:00,21.45,21.47,21.41,21.41,78800.0,16.1812,16.1962,16.151,16.151,78800.0
2009-10-15 11:15:00,21.41,21.42,21.37,21.37,77400.0,16.151,16.1585,16.1208,16.1208,77400.0
2009-10-15 11:20:00,21.37,21.38,21.35,21.36,136100.0,16.1208,16.1284,16.1057,16.1133,136100.0
2009-10-15 11:25:00,21.37,21.41,21.36,21.39,90800.0,16.1208,16.151,16.1133,16.1359,90800.0
2009-10-15 11:30:00,21.39,21.4,21.36,21.37,103100.0,16.1359,16.1434,16.1133,16.1208,103100.0
2009-10-15 11:35:00,21.37,21.4,21.36,21.39,110000.0,16.1208,16.1434,16.1133,16.1359,110000.0
2009-10-15 11:40:00,21.38,21.42,21.37,21.41,55300.0,16.1284,16.1585,16.1208,16.151,55300.0
2009-10-15 11:45:00,21.42,21.45,21.41,21.45,75400.0,16.1585,16.1812,16.151,16.1812,75400.0
2009-10-15 11:50:00,21.45,21.46,21.44,21.46,97100.0,16.1812,16.1887,16.1736,16.1887,97100.0
2009-10-15 11:55:00,21.46,21.49,21.45,21.49,86500.0,16.1887,16.2113,16.1812,16.2113,86500.0
2009-10-15 12:00:00,21.48,21.51,21.48,21.5,105200.0,16.2038,16.2264,16.2038,16.2189,105200.0
2009-10-15 12:05:00,21.5,21.5,21.49,21.49,32500.0,16.2189,16.2189,16.2113,16.2113,32500.0
2009-10-15 12:10:00,21.49,21.52,21.49,21.52,75000.0,16.2113,16.234,16.2113,16.234,75000.0
2009-10-15 12:15:00,21.51,21.52,21.49,21.5,29100.0,16.2264,16.234,16.2113,16.2189,29100.0
2009-10-15 12:20:00,21.51,21.54,21.5,21.53,62500.0,16.2264,16.2491,16.2189,16.2415,62500.0
2009-10-15 12:25:00,21.53,21.53,21.46,21.46,58200.0,16.2415,16.2415,16.1887,16.1887,58200.0
2009-10-15 12:30:00,21.47,21.47,21.44,21.45,56400.0,16.1962,16.1962,16.1736,16.1812,56400.0
2009-10-15 12:35:00,21.45,21.45,21.43,21.43,44800.0,16.1812,16.1812,16.1661,16.1661,44800.0
2009-10-15 12:40:00,21.43,21.44,21.42,21.42,60000.0,16.1661,16.1736,16.1585,16.1585,60000.0
2009-10-15 12:45:00,21.41,21.42,21.41,21.42,21400.0,16.151,16.1585,16.151,16.1585,21400.0
2009-10-15 12:50:00,21.41,21.42,21.41,21.42,15000.0,16.151,16.1585,16.151,16.1585,15000.0
2009-10-15 12:55:00,21.41,21.42,21.4,21.4,49900.0,16.151,16.1585,16.1434,16.1434,49900.0
2009-10-15 13:00:00,21.41,21.42,21.4,21.42,54100.0,16.151,16.1585,16.1434,16.1585,54100.0
2009-10-15 13:05:00,21.42,21.44,21.41,21.42,64400.0,16.1585,16.1736,16.151,16.1585,64400.0
2009-10-15 13:10:00,21.42,21.43,21.39,21.4,63400.0,16.1585,16.1661,16.1359,16.1434,63400.0
2009-10-15 13:15:00,21.4,21.42,21.39,21.4,43500.0,16.1434,16.1585,16.1359,16.1434,43500.0
2009-10-15 13:20:00,21.4,21.41,21.4,21.41,19900.0,16.1434,16.151,16.1434,16.151,19900.0
2009-10-15 13:25:00,21.4,21.41,21.4,21.4,24600.0,16.1434,16.151,16.1434,16.1434,24600.0
2009-10-15 13:30:00,21.41,21.41,21.4,21.41,71900.0,16.151,16.151,16.1434,16.151,71900.0
2009-10-15 13:35:00,21.41,21.42,21.39,21.41,159600.0,16.151,16.1585,16.1359,16.151,159600.0
2009-10-15 13:40:00,21.41,21.41,21.4,21.41,33000.0,16.151,16.151,16.1434,16.151,33000.0
2009-10-15 13:45:00,21.41,21.42,21.4,21.42,49400.0,16.151,16.1585,16.1434,16.1585,49400.0
2009-10-15 13:50:00,21.41,21.42,21.4,21.41,24800.0,16.151,16.1585,16.1434,16.151,24800.0
2009-10-15 13:55:00,21.41,21.42,21.4,21.4,110900.0,16.151,16.1585,16.1434,16.1434,110900.0
2009-10-15 14:00:00,21.4,21.43,21.4,21.42,118000.0,16.1434,16.1661,16.1434,16.1585,118000.0
2009-10-15 14:05:00,21.42,21.44,21.41,21.43,46400.0,16.1585,16.1736,16.151,16.1661,46400.0
2009-10-15 14:10:00,21.43,21.44,21.43,21.43,33500.0,16.1661,16.1736,16.1661,16.1661,33500.0
2009-10-15 14:15:00,21.44,21.46,21.42,21.46,274000.0,16.1736,16.1887,16.1585,16.1887,274000.0
2009-10-15 14:20:00,21.46,21.47,21.44,21.47,234400.0,16.1887,16.1962,16.1736,16.1962,234400.0
2009-10-15 14:25:00,21.47,21.5,21.46,21.5,108800.0,16.1962,16.2189,16.1887,16.2189,108800.0
2009-10-15 14:30:00,21.5,21.54,21.49,21.54,133100.0,16.2189,16.2491,16.2113,16.2491,133100.0
2009-10-15 14:35:00,21.54,21.55,21.52,21.52,95900.0,16.2491,16.2566,16.234,16.234,95900.0
2009-10-15 14:40:00,21.52,21.53,21.52,21.52,68000.0,16.234,16.2415,16.234,16.234,68000.0
2009-10-15 14:45:00,21.52,21.55,21.52,21.55,74000.0,16.234,16.2566,16.234,16.2566,74000.0
2009-10-15 14:50:00,21.56,21.6,21.54,21.6,114600.0,16.2641,16.2943,16.2491,16.2943,114600.0
2009-10-15 14:55:00,21.6,21.6,21.54,21.55,146100.0,16.2943,16.2943,16.2491,16.2566,146100.0
2009-10-15 15:00:00,21.55,21.55,21.54,21.55,50500.0,16.2566,16.2566,16.2491,16.2566,50500.0
2009-10-15 15:05:00,21.55,21.57,21.54,21.55,90800.0,16.2566,16.2717,16.2491,16.2566,90800.0
2009-10-15 15:10:00,21.55,21.59,21.54,21.58,61600.0,16.2566,16.2868,16.2491,16.2792,61600.0
2009-10-15 15:15:00,21.58,21.6,21.57,21.57,108000.0,16.2792,16.2943,16.2717,16.2717,108000.0
2009-10-15 15:20:00,21.57,21.58,21.53,21.53,156900.0,16.2717,16.2792,16.2415,16.2415,156900.0
2009-10-15 15:25:00,21.53,21.57,21.53,21.57,126500.0,16.2415,16.2717,16.2415,16.2717,126500.0
2009-10-15 15:30:00,21.57,21.57,21.54,21.55,124600.0,16.2717,16.2717,16.2491,16.2566,124600.0
2009-10-15 15:35:00,21.55,21.56,21.54,21.56,324700.0,16.2566,16.2641,16.2491,16.2641,324700.0
2009-10-15 15:40:00,21.56,21.6,21.55,21.59,214900.0,16.2641,16.2943,16.2566,16.2868,214900.0
2009-10-15 15:45:00,21.59,21.64,21.59,21.64,369900.0,16.2868,16.3245,16.2868,16.3245,369900.0
2009-10-15 15:50:00,21.64,21.66,21.63,21.65,402800.0,16.3245,16.3396,16.3169,16.332,402800.0
2009-10-15 15:55:00,21.65,21.65,21.64,21.65,503700.0,16.332,16.332,16.3245,16.332,503700.0
2009-10-16 09:30:00,21.53,21.55,21.37,21.4,871400.0,16.2415,16.2566,16.1208,16.1434,871400.0
2009-10-16 09:35:00,21.4,21.45,21.35,21.35,164000.0,16.1434,16.1812,16.1057,16.1057,164000.0
2009-10-16 09:40:00,21.36,21.38,21.35,21.37,91000.0,16.1133,16.1284,16.1057,16.1208,91000.0
2009-10-16 09:45:00,21.36,21.42,21.36,21.39,123600.0,16.1133,16.1585,16.1133,16.1359,123600.0
2009-10-16 09:50:00,21.39,21.46,21.38,21.4,55500.0,16.1359,16.1887,16.1284,16.1434,55500.0
2009-10-16 09:55:00,21.4,21.42,21.21,21.28,432300.0,16.1434,16.1585,16.0001,16.0529,432300.0
2009-10-16 10:00:00,21.27,21.3,21.19,21.23,308300.0,16.0454,16.068,15.985,16.0152,308300.0
2009-10-16 10:05:00,21.23,21.25,21.15,21.18,143100.0,16.0152,16.0303,15.9549,15.9775,143100.0
2009-10-16 10:10:00,21.17,21.22,21.17,21.21,66200.0,15.9699,16.0077,15.9699,16.0001,66200.0
2009-10-16 10:15:00,21.21,21.29,21.2,21.28,108800.0,16.0001,16.0605,15.9926,16.0529,108800.0
2009-10-16 10:20:00,21.28,21.34,21.27,21.29,76900.0,16.0529,16.0982,16.0454,16.0605,76900.0
2009-10-16 10:25:00,21.27,21.28,21.24,21.27,75500.0,16.0454,16.0529,16.0227,16.0454,75500.0
2009-10-16 10:30:00,21.27,21.3,21.25,21.3,82900.0,16.0454,16.068,16.0303,16.068,82900.0
2009-10-16 10:35:00,21.3,21.3,21.29,21.3,61400.0,16.068,16.068,16.0605,16.068,61400.0
2009-10-16 10:40:00,21.3,21.3,21.25,21.27,206700.0,16.068,16.068,16.0303,16.0454,206700.0
2009-10-16 10:45:00,21.26,21.27,21.25,21.26,70800.0,16.0378,16.0454,16.0303,16.0378,70800.0
2009-10-16 10:50:00,21.27,21.27,21.21,21.22,100100.0,16.0454,16.0454,16.0001,16.0077,100100.0
2009-10-16 10:55:00,21.23,21.23,21.19,21.19,89100.0,16.0152,16.0152,15.985,15.985,89100.0
2009-10-16 11:00:00,21.19,21.21,21.17,21.18,141400.0,15.985,16.0001,15.9699,15.9775,141400.0
2009-10-16 11:05:00,21.17,21.23,21.17,21.23,279000.0,15.9699,16.0152,15.9699,16.0152,279000.0
2009-10-16 11:10:00,21.23,21.24,21.21,21.21,82800.0,16.0152,16.0227,16.0001,16.0001,82800.0
2009-10-16 11:15:00,21.22,21.27,21.2,21.26,167600.0,16.0077,16.0454,15.9926,16.0378,167600.0
2009-10-16 11:20:00,21.26,21.27,21.24,21.24,122000.0,16.0378,16.0454,16.0227,16.0227,122000.0
2009-10-16 11:25:00,21.24,21.26,21.22,21.26,156900.0,16.0227,16.0378,16.0077,16.0378,156900.0
2009-10-16 11:30:00,21.25,21.25,21.2,21.21,76700.0,16.0303,16.0303,15.9926,16.0001,76700.0
2009-10-16 11:35:00,21.21,21.24,21.19,21.23,61400.0,16.0001,16.0227,15.985,16.0152,61400.0
2009-10-16 11:40:00,21.23,21.24,21.2,21.23,124700.0,16.0152,16.0227,15.9926,16.0152,124700.0
2009-10-16 11:45:00,21.23,21.24,21.21,21.21,58800.0,16.0152,16.0227,16.0001,16.0001,58800.0
2009-10-16 11:50:00,21.21,21.22,21.18,21.19,88100.0,16.0001,16.0077,15.9775,15.985,88100.0
2009-10-16 11:55:00,21.18,21.21,21.17,21.19,43700.0,15.9775,16.0001,15.9699,15.985,43700.0
2009-10-16 12:00:00,21.2,21.2,21.17,21.2,49300.0,15.9926,15.9926,15.9699,15.9926,49300.0
2009-10-16 12:05:00,21.2,21.23,21.2,21.22,56500.0,15.9926,16.0152,15.9926,16.0077,56500.0
2009-10-16 12:10:00,21.23,21.24,21.2,21.22,74200.0,16.0152,16.0227,15.9926,16.0077,74200.0
2009-10-16 12:15:00,21.22,21.23,21.18,21.2,104900.0,16.0077,16.0152,15.9775,15.9926,104900.0
2009-10-16 12:20:00,21.21,21.21,21.19,21.19,30600.0,16.0001,16.0001,15.985,15.985,30600.0
2009-10-16 12:25:00,21.2,21.21,21.17,21.18,100700.0,15.9926,16.0001,15.9699,15.9775,100700.0
2009-10-16 12:30:00,21.17,21.19,21.17,21.19,43400.0,15.9699,15.985,15.9699,15.985,43400.0
2009-10-16 12:35:00,21.18,21.2,21.18,21.2,36400.0,15.9775,15.9926,15.9775,15.9926,36400.0
2009-10-16 12:40:00,21.19,21.21,21.18,21.19,67400.0,15.985,16.0001,15.9775,15.985,67400.0
2009-10-16 12:45:00,21.19,21.22,21.17,21.22,91900.0,15.985,16.0077,15.9699,16.0077,91900.0
2009-10-16 12:50:00,21.22,21.26,21.21,21.25,163500.0,16.0077,16.0378,16.0001,16.0303,163500.0
2009-10-16 12:55:00,21.26,21.28,21.24,21.27,128000.0,16.0378,16.0529,16.0227,16.0454,128000.0
2009-10-16 13:00:00,21.27,21.28,21.27,21.27,31400.0,16.0454,16.0529,16.0454,16.0454,31400.0
2009-10-16 13:05:00,21.28,21.28,21.22,21.27,282000.0,16.0529,16.0529,16.0077,16.0454,282000.0
2009-10-16 13:10:00,21.27,21.37,21.26,21.35,171800.0,16.0454,16.1208,16.0378,16.1057,171800.0
2009-10-16 13:15:00,21.35,21.38,21.34,21.37,129400.0,16.1057,16.1284,16.0982,16.1208,129400.0
2009-10-16 13:20:00,21.37,21.38,21.35,21.37,82700.0,16.1208,16.1284,16.1057,16.1208,82700.0
2009-10-16 13:25:00,21.37,21.42,21.36,21.42,77200.0,16.1208,16.1585,16.1133,16.1585,77200.0
2009-10-16 13:30:00,21.42,21.44,21.4,21.41,70800.0,16.1585,16.1736,16.1434,16.151,70800.0
2009-10-16 13:35:00,21.41,21.43,21.39,21.41,85300.0,16.151,16.1661,16.1359,16.151,85300.0
2009-10-16 13:40:00,21.41,21.43,21.38,21.4,134700.0,16.151,16.1661,16.1284,16.1434,134700.0
2009-10-16 13:45:00,21.39,21.44,21.39,21.44,109500.0,16.1359,16.1736,16.1359,16.1736,109500.0
2009-10-16 13:50:00,21.44,21.46,21.43,21.43,71200.0,16.1736,16.1887,16.1661,16.1661,71200.0
2009-10-16 13:55:00,21.43,21.44,21.38,21.38,125200.0,16.1661,16.1736,16.1284,16.1284,125200.0
2009-10-16 14:00:00,21.38,21.38,21.31,21.32,280400.0,16.1284,16.1284,16.0755,16.0831,280400.0
2009-10-16 14:05:00,21.32,21.33,21.28,21.28,126500.0,16.0831,16.0906,16.0529,16.0529,126500.0
2009-10-16 14:10:00,21.29,21.33,21.28,21.33,81800.0,16.0605,16.0906,16.0529,16.0906,81800.0
2009-10-16 14:15:00,21.33,21.33,21.3,21.32,96200.0,16.0906,16.0906,16.068,16.0831,96200.0
2009-10-16 14:20:00,21.32,21.39,21.31,21.39,143400.0,16.0831,16.1359,16.0755,16.1359,143400.0
2009-10-16 14:25:00,21.4,21.4,21.38,21.4,90100.0,16.1434,16.1434,16.1284,16.1434,90100.0
2009-10-16 14:30:00,21.39,21.4,21.34,21.37,77700.0,16.1359,16.1434,16.0982,16.1208,77700.0
2009-10-16 14:35:00,21.37,21.4,21.36,21.38,93200.0,16.1208,16.1434,16.1133,16.1284,93200.0
2009-10-16 14:40:00,21.39,21.41,21.37,21.4,112400.0,16.1359,16.151,16.1208,16.1434,112400.0
2009-10-16 14:45:00,21.4,21.41,21.39,21.41,92300.0,16.1434,16.151,16.1359,16.151,92300.0
2009-10-16 14:50:00,21.41,21.41,21.39,21.39,91500.0,16.151,16.151,16.1359,16.1359,91500.0
2009-10-16 14:55:00,21.4,21.4,21.37,21.38,76900.0,16.1434,16.1434,16.1208,16.1284,76900.0
2009-10-16 15:00:00,21.38,21.39,21.38,21.38,56100.0,16.1284,16.1359,16.1284,16.1284,56100.0
2009-10-16 15:05:00,21.39,21.39,21.37,21.39,113200.0,16.1359,16.1359,16.1208,16.1359,113200.0
2009-10-16 15:10:00,21.39,21.45,21.38,21.44,166100.0,16.1359,16.1812,16.1284,16.1736,166100.0
2009-10-16 15:15:00,21.43,21.46,21.4,21.42,159000.0,16.1661,16.1887,16.1434,16.1585,159000.0
2009-10-16 15:20:00,21.41,21.42,21.37,21.38,149500.0,16.151,16.1585,16.1208,16.1284,149500.0
2009-10-16 15:25:00,21.39,21.4,21.38,21.39,119500.0,16.1359,16.1434,16.1284,16.1359,119500.0
2009-10-16 15:30:00,21.4,21.4,21.37,21.4,159800.0,16.1434,16.1434,16.1208,16.1434,159800.0
2009-10-16 15:35:00,21.4,21.47,21.4,21.45,226200.0,16.1434,16.1962,16.1434,16.1812,226200.0
2009-10-16 15:40:00,21.44,21.46,21.42,21.44,264100.0,16.1736,16.1887,16.1585,16.1736,264100.0
2009-10-16 15:45:00,21.44,21.45,21.4,21.41,159000.0,16.1736,16.1812,16.1434,16.151,159000.0
2009-10-16 15:50:00,21.4,21.41,21.36,21.36,237500.0,16.1434,16.151,16.1133,16.1133,237500.0
2009-10-16 15:55:00,21.36,21.39,21.35,21.37,489500.0,16.1133,16.1359,16.1057,16.1208,489500.0
2009-10-19 09:30:00,21.48,21.48,21.33,21.38,131900.0,16.2038,16.2038,16.0906,16.1284,131900.0
2009-10-19 09:35:00,21.38,21.49,21.37,21.44,120000.0,16.1284,16.2113,16.1208,16.1736,120000.0
2009-10-19 09:40:00,21.45,21.48,21.38,21.41,192600.0,16.1812,16.2038,16.1284,16.151,192600.0
2009-10-19 09:45:00,21.41,21.49,21.39,21.49,214700.0,16.151,16.2113,16.1359,16.2113,214700.0
2009-10-19 09:50:00,21.49,21.5,21.43,21.44,139400.0,16.2113,16.2189,16.1661,16.1736,139400.0
2009-10-19 09:55:00,21.44,21.45,21.4,21.41,94900.0,16.1736,16.1812,16.1434,16.151,94900.0
2009-10-19 10:00:00,21.41,21.45,21.37,21.41,286100.0,16.151,16.1812,16.1208,16.151,286100.0
2009-10-19 10:05:00,21.41,21.43,21.38,21.39,85100.0,16.151,16.1661,16.1284,16.1359,85100.0
2009-10-19 10:10:00,21.4,21.44,21.36,21.43,130900.0,16.1434,16.1736,16.1133,16.1661,130900.0
2009-10-19 10:15:00,21.43,21.48,21.4,21.46,110100.0,16.1661,16.2038,16.1434,16.1887,110100.0
2009-10-19 10:20:00,21.46,21.56,21.45,21.54,159100.0,16.1887,16.2641,16.1812,16.2491,159100.0
2009-10-19 10:25:00,21.53,21.58,21.53,21.55,72700.0,16.2415,16.2792,16.2415,16.2566,72700.0
2009-10-19 10:30:00,21.54,21.56,21.51,21.52,125800.0,16.2491,16.2641,16.2264,16.234,125800.0
2009-10-19 10:35:00,21.52,21.52,21.47,21.51,168300.0,16.234,16.234,16.1962,16.2264,168300.0
2009-10-19 10:40:00,21.51,21.58,21.5,21.57,80400.0,16.2264,16.2792,16.2189,16.2717,80400.0
2009-10-19 10:45:00,21.57,21.61,21.56,21.6,158100.0,16.2717,16.3019,16.2641,16.2943,158100.0
2009-10-19 10:50:00,21.61,21.65,21.59,21.63,188800.0,16.3019,16.332,16.2868,16.3169,188800.0
2009-10-19 10:55:00,21.63,21.66,21.61,21.61,97000.0,16.3169,16.3396,16.3019,16.3019,97000.0
2009-10-19 11:00:00,21.62,21.63,21.57,21.59,175900.0,16.3094,16.3169,16.2717,16.2868,175900.0
2009-10-19 11:05:00,21.58,21.6,21.56,21.57,65500.0,16.2792,16.2943,16.2641,16.2717,65500.0
2009-10-19 11:10:00,21.57,21.59,21.56,21.58,81200.0,16.2717,16.2868,16.2641,16.2792,81200.0
2009-10-19 11:15:00,21.58,21.58,21.55,21.56,125000.0,16.2792,16.2792,16.2566,16.2641,125000.0
2009-10-19 11:20:00,21.56,21.56,21.52,21.55,81300.0,16.2641,16.2641,16.234,16.2566,81300.0
2009-10-19 11:25:00,21.55,21.61,21.54,21.61,178300.0,16.2566,16.3019,16.2491,16.3019,178300.0
2009-10-19 11:30:00,21.61,21.65,21.58,21.63,136500.0,16.3019,16.332,16.2792,16.3169,136500.0
2009-10-19 11:35:00,21.63,21.64,21.59,21.6,99900.0,16.3169,16.3245,16.2868,16.2943,99900.0
2009-10-19 11:40:00,21.59,21.62,21.58,21.59,99900.0,16.2868,16.3094,16.2792,16.2868,99900.0
2009-10-19 11:45:00,21.59,21.64,21.58,21.59,198200.0,16.2868,16.3245,16.2792,16.2868,198200.0
2009-10-19 11:50:00,21.6,21.62,21.59,21.6,78400.0,16.2943,16.3094,16.2868,16.2943,78400.0
2009-10-19 11:55:00,21.61,21.65,21.61,21.64,132400.0,16.3019,16.332,16.3019,16.3245,132400.0
2009-10-19 12:00:00,21.65,21.65,21.61,21.63,74000.0,16.332,16.332,16.3019,16.3169,74000.0
2009-10-19 12:05:00,21.64,21.67,21.63,21.66,120600.0,16.3245,16.3471,16.3169,16.3396,120600.0
2009-10-19 12:10:00,21.67,21.67,21.62,21.63,99500.0,16.3471,16.3471,16.3094,16.3169,99500.0
2009-10-19 12:15:00,21.63,21.64,21.6,21.64,188500.0,16.3169,16.3245,16.2943,16.3245,188500.0
2009-10-19 12:20:00,21.64,21.64,21.62,21.64,50200.0,16.3245,16.3245,16.3094,16.3245,50200.0
2009-10-19 12:25:00,21.63,21.64,21.62,21.63,57100.0,16.3169,16.3245,16.3094,16.3169,57100.0
2009-10-19 12:30:00,21.63,21.63,21.56,21.56,71100.0,16.3169,16.3169,16.2641,16.2641,71100.0
2009-10-19 12:35:00,21.56,21.58,21.54,21.56,124900.0,16.2641,16.2792,16.2491,16.2641,124900.0
2009-10-19 12:40:00,21.56,21.57,21.54,21.56,72300.0,16.2641,16.2717,16.2491,16.2641,72300.0
2009-10-19 12:45:00,21.55,21.59,21.55,21.56,71900.0,16.2566,16.2868,16.2566,16.2641,71900.0
2009-10-19 12:50:00,21.57,21.57,21.53,21.55,142300.0,16.2717,16.2717,16.2415,16.2566,142300.0
2009-10-19 12:55:00,21.56,21.58,21.55,21.58,61200.0,16.2641,16.2792,16.2566,16.2792,61200.0
2009-10-19 13:00:00,21.57,21.59,21.52,21.58,124500.0,16.2717,16.2868,16.234,16.2792,124500.0
2009-10-19 13:05:00,21.59,21.61,21.59,21.6,128100.0,16.2868,16.3019,16.2868,16.2943,128100.0
2009-10-19 13:10:00,21.6,21.66,21.6,21.63,254400.0,16.2943,16.3396,16.2943,16.3169,254400.0
2009-10-19 13:15:00,21.62,21.65,21.6,21.61,49100.0,16.3094,16.332,16.2943,16.3019,49100.0
2009-10-19 13:20:00,21.6,21.63,21.6,21.63,68200.0,16.2943,16.3169,16.2943,16.3169,68200.0
2009-10-19 13:25:00,21.63,21.67,21.62,21.64,79300.0,16.3169,16.3471,16.3094,16.3245,79300.0
2009-10-19 13:30:00,21.64,21.65,21.63,21.63,24000.0,16.3245,16.332,16.3169,16.3169,24000.0
2009-10-19 13:35:00,21.64,21.72,21.63,21.71,180900.0,16.3245,16.3848,16.3169,16.3773,180900.0
2009-10-19 13:40:00,21.71,21.72,21.67,21.69,51900.0,16.3773,16.3848,16.3471,16.3622,51900.0
2009-10-19 13:45:00,21.68,21.69,21.62,21.63,94800.0,16.3547,16.3622,16.3094,16.3169,94800.0
2009-10-19 13:50:00,21.63,21.67,21.63,21.66,62700.0,16.3169,16.3471,16.3169,16.3396,62700.0
2009-10-19 13:55:00,21.66,21.68,21.65,21.66,54500.0,16.3396,16.3547,16.332,16.3396,54500.0
2009-10-19 14:00:00,21.66,21.67,21.63,21.63,68100.0,16.3396,16.3471,16.3169,16.3169,68100.0
2009-10-19 14:05:00,21.64,21.68,21.64,21.68,125900.0,16.3245,16.3547,16.3245,16.3547,125900.0
2009-10-19 14:10:00,21.67,21.7,21.65,21.7,136800.0,16.3471,16.3698,16.332,16.3698,136800.0
2009-10-19 14:15:00,21.7,21.74,21.69,21.71,156500.0,16.3698,16.3999,16.3622,16.3773,156500.0
2009-10-19 14:20:00,21.71,21.71,21.67,21.71,173300.0,16.3773,16.3773,16.3471,16.3773,173300.0
2009-10-19 14:25:00,21.7,21.72,21.7,21.71,52300.0,16.3698,16.3848,16.3698,16.3773,52300.0
2009-10-19 14:30:00,21.72,21.75,21.71,21.75,390700.0,16.3848,16.4075,16.3773,16.4075,390700.0
2009-10-19 14:35:00,21.75,21.77,21.71,21.74,260100.0,16.4075,16.4226,16.3773,16.3999,260100.0
2009-10-19 14:40:00,21.74,21.75,21.72,21.73,102500.0,16.3999,16.4075,16.3848,16.3924,102500.0
2009-10-19 14:45:00,21.73,21.74,21.72,21.74,155700.0,16.3924,16.3999,16.3848,16.3999,155700.0
2009-10-19 14:50:00,21.73,21.74,21.71,21.73,116300.0,16.3924,16.3999,16.3773,16.3924,116300.0
2009-10-19 14:55:00,21.74,21.79,21.73,21.78,232500.0,16.3999,16.4376,16.3924,16.4301,232500.0
2009-10-19 15:00:00,21.79,21.8,21.77,21.8,198900.0,16.4376,16.4452,16.4226,16.4452,198900.0
2009-10-19 15:05:00,21.79,21.8,21.75,21.76,121200.0,16.4376,16.4452,16.4075,16.415,121200.0
2009-10-19 15:10:00,21.76,21.81,21.75,21.78,183400.0,16.415,16.4527,16.4075,16.4301,183400.0
2009-10-19 15:15:00,21.79,21.8,21.78,21.79,100900.0,16.4376,16.4452,16.4301,16.4376,100900.0
2009-10-19 15:20:00,21.8,21.8,21.77,21.78,153700.0,16.4452,16.4452,16.4226,16.4301,153700.0
2009-10-19 15:25:00,21.78,21.79,21.73,21.74,115800.0,16.4301,16.4376,16.3924,16.3999,115800.0
2009-10-19 15:30:00,21.75,21.76,21.74,21.74,132500.0,16.4075,16.415,16.3999,16.3999,132500.0
2009-10-19 15:35:00,21.74,21.78,21.74,21.75,199500.0,16.3999,16.4301,16.3999,16.4075,199500.0
2009-10-19 15:40:00,21.75,21.77,21.73,21.76,178300.0,16.4075,16.4226,16.3924,16.415,178300.0
2009-10-19 15:45:00,21.77,21.78,21.75,21.75,305600.0,16.4226,16.4301,16.4075,16.4075,305600.0
2009-10-19 15:50:00,21.75,21.78,21.74,21.77,380900.0,16.4075,16.4301,16.3999,16.4226,380900.0
2009-10-19 15:55:00,21.76,21.77,21.73,21.74,560600.0,16.415,16.4226,16.3924,16.3999,560600.0
2009-10-20 09:30:00,21.73,21.9,21.47,21.52,567800.0,16.3924,16.5206,16.1962,16.234,567800.0
2009-10-20 09:35:00,21.52,21.6,21.45,21.48,355300.0,16.234,16.2943,16.1812,16.2038,355300.0
2009-10-20 09:40:00,21.48,21.55,21.45,21.54,355400.0,16.2038,16.2566,16.1812,16.2491,355400.0
2009-10-20 09:45:00,21.54,21.57,21.49,21.5,172800.0,16.2491,16.2717,16.2113,16.2189,172800.0
2009-10-20 09:50:00,21.51,21.54,21.49,21.53,145200.0,16.2264,16.2491,16.2113,16.2415,145200.0
2009-10-20 09:55:00,21.53,21.54,21.49,21.54,109400.0,16.2415,16.2491,16.2113,16.2491,109400.0
2009-10-20 10:00:00,21.54,21.58,21.52,21.55,167400.0,16.2491,16.2792,16.234,16.2566,167400.0
2009-10-20 10:05:00,21.55,21.57,21.52,21.54,213400.0,16.2566,16.2717,16.234,16.2491,213400.0
2009-10-20 10:10:00,21.55,21.58,21.54,21.56,123200.0,16.2566,16.2792,16.2491,16.2641,123200.0
2009-10-20 10:15:00,21.56,21.57,21.47,21.48,324300.0,16.2641,16.2717,16.1962,16.2038,324300.0
2009-10-20 10:20:00,21.48,21.52,21.45,21.52,139400.0,16.2038,16.234,16.1812,16.234,139400.0
2009-10-20 10:25:00,21.52,21.55,21.51,21.52,79900.0,16.234,16.2566,16.2264,16.234,79900.0
2009-10-20 10:30:00,21.52,21.57,21.51,21.57,121600.0,16.234,16.2717,16.2264,16.2717,121600.0
2009-10-20 10:35:00,21.56,21.62,21.56,21.59,102500.0,16.2641,16.3094,16.2641,16.2868,102500.0
2009-10-20 10:40:00,21.59,21.59,21.55,21.55,77100.0,16.2868,16.2868,16.2566,16.2566,77100.0
2009-10-20 10:45:00,21.55,21.58,21.55,21.56,70800.0,16.2566,16.2792,16.2566,16.2641,70800.0
2009-10-20 10:50:00,21.56,21.61,21.56,21.61,121000.0,16.2641,16.3019,16.2641,16.3019,121000.0
2009-10-20 10:55:00,21.6,21.62,21.59,21.61,137300.0,16.2943,16.3094,16.2868,16.3019,137300.0
2009-10-20 11:00:00,21.61,21.61,21.54,21.54,110300.0,16.3019,16.3019,16.2491,16.2491,110300.0
2009-10-20 11:05:00,21.54,21.56,21.53,21.54,66100.0,16.2491,16.2641,16.2415,16.2491,66100.0
2009-10-20 11:10:00,21.54,21.56,21.5,21.56,206800.0,16.2491,16.2641,16.2189,16.2641,206800.0
2009-10-20 11:15:00,21.55,21.56,21.54,21.54,43100.0,16.2566,16.2641,16.2491,16.2491,43100.0
2009-10-20 11:20:00,21.54,21.55,21.52,21.52,43000.0,16.2491,16.2566,16.234,16.234,43000.0
2009-10-20 11:25:00,21.52,21.53,21.49,21.52,199100.0,16.234,16.2415,16.2113,16.234,199100.0
2009-10-20 11:30:00,21.53,21.55,21.5,21.52,151000.0,16.2415,16.2566,16.2189,16.234,151000.0
2009-10-20 11:35:00,21.52,21.52,21.45,21.45,145900.0,16.234,16.234,16.1812,16.1812,145900.0
2009-10-20 11:40:00,21.46,21.47,21.42,21.43,54700.0,16.1887,16.1962,16.1585,16.1661,54700.0
2009-10-20 11:45:00,21.43,21.49,21.41,21.49,84800.0,16.1661,16.2113,16.151,16.2113,84800.0
2009-10-20 11:50:00,21.49,21.53,21.47,21.5,85400.0,16.2113,16.2415,16.1962,16.2189,85400.0
2009-10-20 11:55:00,21.5,21.53,21.49,21.5,67000.0,16.2189,16.2415,16.2113,16.2189,67000.0
2009-10-20 12:00:00,21.49,21.51,21.47,21.5,98200.0,16.2113,16.2264,16.1962,16.2189,98200.0
2009-10-20 12:05:00,21.5,21.51,21.45,21.48,74200.0,16.2189,16.2264,16.1812,16.2038,74200.0
2009-10-20 12:10:00,21.47,21.48,21.45,21.46,94700.0,16.1962,16.2038,16.1812,16.1887,94700.0
2009-10-20 12:15:00,21.45,21.46,21.42,21.43,82800.0,16.1812,16.1887,16.1585,16.1661,82800.0
2009-10-20 12:20:00,21.42,21.44,21.41,21.42,112700.0,16.1585,16.1736,16.151,16.1585,112700.0
2009-10-20 12:25:00,21.42,21.45,21.42,21.44,104400.0,16.1585,16.1812,16.1585,16.1736,104400.0
2009-10-20 12:30:00,21.43,21.45,21.39,21.4,126200.0,16.1661,16.1812,16.1359,16.1434,126200.0
2009-10-20 12:35:00,21.39,21.41,21.36,21.37,125500.0,16.1359,16.151,16.1133,16.1208,125500.0
2009-10-20 12:40:00,21.37,21.42,21.37,21.42,136400.0,16.1208,16.1585,16.1208,16.1585,136400.0
2009-10-20 12:45:00,21.41,21.42,21.39,21.39,66200.0,16.151,16.1585,16.1359,16.1359,66200.0
2009-10-20 12:50:00,21.39,21.4,21.35,21.37,90100.0,16.1359,16.1434,16.1057,16.1208,90100.0
2009-10-20 12:55:00,21.36,21.37,21.34,21.36,76800.0,16.1133,16.1208,16.0982,16.1133,76800.0
2009-10-20 13:00:00,21.36,21.39,21.34,21.38,106500.0,16.1133,16.1359,16.0982,16.1284,106500.0
2009-10-20 13:05:00,21.39,21.42,21.38,21.4,125500.0,16.1359,16.1585,16.1284,16.1434,125500.0
2009-10-20 13:10:00,21.4,21.41,21.39,21.4,58200.0,16.1434,16.151,16.1359,16.1434,58200.0
2009-10-20 13:15:00,21.4,21.41,21.39,21.39,87800.0,16.1434,16.151,16.1359,16.1359,87800.0
2009-10-20 13:20:00,21.39,21.41,21.37,21.39,82100.0,16.1359,16.151,16.1208,16.1359,82100.0
2009-10-20 13:25:00,21.39,21.41,21.37,21.4,67700.0,16.1359,16.151,16.1208,16.1434,67700.0
2009-10-20 13:30:00,21.41,21.41,21.37,21.38,134800.0,16.151,16.151,16.1208,16.1284,134800.0
2009-10-20 13:35:00,21.38,21.39,21.36,21.36,53700.0,16.1284,16.1359,16.1133,16.1133,53700.0
2009-10-20 13:40:00,21.36,21.36,21.34,21.35,138200.0,16.1133,16.1133,16.0982,16.1057,138200.0
2009-10-20 13:45:00,21.36,21.38,21.35,21.36,105800.0,16.1133,16.1284,16.1057,16.1133,105800.0
2009-10-20 13:50:00,21.37,21.38,21.35,21.36,54200.0,16.1208,16.1284,16.1057,16.1133,54200.0
2009-10-20 13:55:00,21.35,21.37,21.34,21.34,208500.0,16.1057,16.1208,16.0982,16.0982,208500.0
2009-10-20 14:00:00,21.34,21.36,21.33,21.33,86800.0,16.0982,16.1133,16.0906,16.0906,86800.0
2009-10-20 14:05:00,21.34,21.36,21.33,21.35,54100.0,16.0982,16.1133,16.0906,16.1057,54100.0
2009-10-20 14:10:00,21.35,21.36,21.35,21.36,26100.0,16.1057,16.1133,16.1057,16.1133,26100.0
2009-10-20 14:15:00,21.35,21.45,21.35,21.44,71400.0,16.1057,16.1812,16.1057,16.1736,71400.0
2009-10-20 14:20:00,21.44,21.45,21.42,21.43,91900.0,16.1736,16.1812,16.1585,16.1661,91900.0
2009-10-20 14:25:00,21.43,21.43,21.41,21.43,70100.0,16.1661,16.1661,16.151,16.1661,70100.0
2009-10-20 14:30:00,21.43,21.46,21.42,21.45,94900.0,16.1661,16.1887,16.1585,16.1812,94900.0
2009-10-20 14:35:00,21.46,21.47,21.44,21.46,51200.0,16.1887,16.1962,16.1736,16.1887,51200.0
2009-10-20 14:40:00,21.47,21.47,21.45,21.45,57900.0,16.1962,16.1962,16.1812,16.1812,57900.0
2009-10-20 14:45:00,21.46,21.46,21.44,21.44,56500.0,16.1887,16.1887,16.1736,16.1736,56500.0
2009-10-20 14:50:00,21.44,21.45,21.44,21.44,59300.0,16.1736,16.1812,16.1736,16.1736,59300.0
2009-10-20 14:55:00,21.44,21.45,21.44,21.44,44300.0,16.1736,16.1812,16.1736,16.1736,44300.0
2009-10-20 15:00:00,21.44,21.46,21.44,21.45,117500.0,16.1736,16.1887,16.1736,16.1812,117500.0
2009-10-20 15:05:00,21.45,21.46,21.4,21.4,120600.0,16.1812,16.1887,16.1434,16.1434,120600.0
2009-10-20 15:10:00,21.4,21.41,21.39,21.4,68000.0,16.1434,16.151,16.1359,16.1434,68000.0
2009-10-20 15:15:00,21.4,21.43,21.39,21.42,111900.0,16.1434,16.1661,16.1359,16.1585,111900.0
2009-10-20 15:20:00,21.43,21.43,21.4,21.4,87900.0,16.1661,16.1661,16.1434,16.1434,87900.0
2009-10-20 15:25:00,21.4,21.42,21.39,21.41,256500.0,16.1434,16.1585,16.1359,16.151,256500.0
2009-10-20 15:30:00,21.42,21.42,21.39,21.4,305400.0,16.1585,16.1585,16.1359,16.1434,305400.0
2009-10-20 15:35:00,21.4,21.41,21.36,21.36,143500.0,16.1434,16.151,16.1133,16.1133,143500.0
2009-10-20 15:40:00,21.36,21.39,21.36,21.39,230700.0,16.1133,16.1359,16.1133,16.1359,230700.0
2009-10-20 15:45:00,21.39,21.41,21.38,21.39,205800.0,16.1359,16.151,16.1284,16.1359,205800.0
2009-10-20 15:50:00,21.39,21.41,21.37,21.38,297100.0,16.1359,16.151,16.1208,16.1284,297100.0
2009-10-20 15:55:00,21.38,21.38,21.36,21.37,537500.0,16.1284,16.1284,16.1133,16.1208,537500.0
2009-10-21 09:30:00,21.34,21.5,21.33,21.5,272800.0,16.0982,16.2189,16.0906,16.2189,272800.0
2009-10-21 09:35:00,21.5,21.66,21.5,21.61,249200.0,16.2189,16.3396,16.2189,16.3019,249200.0
2009-10-21 09:40:00,21.61,21.65,21.53,21.56,277100.0,16.3019,16.332,16.2415,16.2641,277100.0
2009-10-21 09:45:00,21.56,21.6,21.51,21.52,129900.0,16.2641,16.2943,16.2264,16.234,129900.0
2009-10-21 09:50:00,21.54,21.61,21.52,21.55,242800.0,16.2491,16.3019,16.234,16.2566,242800.0
2009-10-21 09:55:00,21.55,21.57,21.52,21.56,149500.0,16.2566,16.2717,16.234,16.2641,149500.0
2009-10-21 10:00:00,21.55,21.62,21.55,21.58,112800.0,16.2566,16.3094,16.2566,16.2792,112800.0
2009-10-21 10:05:00,21.59,21.61,21.55,21.57,336300.0,16.2868,16.3019,16.2566,16.2717,336300.0
2009-10-21 10:10:00,21.56,21.59,21.54,21.59,159600.0,16.2641,16.2868,16.2491,16.2868,159600.0
2009-10-21 10:15:00,21.59,21.67,21.59,21.65,108500.0,16.2868,16.3471,16.2868,16.332,108500.0
2009-10-21 10:20:00,21.65,21.69,21.6,21.6,217800.0,16.332,16.3622,16.2943,16.2943,217800.0
2009-10-21 10:25:00,21.6,21.61,21.56,21.57,237700.0,16.2943,16.3019,16.2641,16.2717,237700.0
2009-10-21 10:30:00,21.57,21.61,21.53,21.55,428700.0,16.2717,16.3019,16.2415,16.2566,428700.0
2009-10-21 10:35:00,21.54,21.62,21.45,21.52,5742800.0,16.2491,16.3094,16.1812,16.234,5742800.0
2009-10-21 10:40:00,21.52,21.58,21.46,21.48,457300.0,16.234,16.2792,16.1887,16.2038,457300.0
2009-10-21 10:45:00,21.48,21.5,21.41,21.42,316700.0,16.2038,16.2189,16.151,16.1585,316700.0
2009-10-21 10:50:00,21.41,21.45,21.41,21.42,199200.0,16.151,16.1812,16.151,16.1585,199200.0
2009-10-21 10:55:00,21.42,21.43,21.38,21.4,597800.0,16.1585,16.1661,16.1284,16.1434,597800.0
2009-10-21 11:00:00,21.4,21.42,21.37,21.4,118300.0,16.1434,16.1585,16.1208,16.1434,118300.0
2009-10-21 11:05:00,21.4,21.43,21.39,21.4,339200.0,16.1434,16.1661,16.1359,16.1434,339200.0
2009-10-21 11:10:00,21.39,21.4,21.26,21.26,314300.0,16.1359,16.1434,16.0378,16.0378,314300.0
2009-10-21 11:15:00,21.26,21.27,21.21,21.24,338000.0,16.0378,16.0454,16.0001,16.0227,338000.0
2009-10-21 11:20:00,21.25,21.27,21.21,21.21,170900.0,16.0303,16.0454,16.0001,16.0001,170900.0
2009-10-21 11:25:00,21.21,21.22,21.16,21.2,439700.0,16.0001,16.0077,15.9624,15.9926,439700.0
2009-10-21 11:30:00,21.2,21.21,21.15,21.16,326900.0,15.9926,16.0001,15.9549,15.9624,326900.0
2009-10-21 11:35:00,21.15,21.21,21.15,21.19,301500.0,15.9549,16.0001,15.9549,15.985,301500.0
2009-10-21 11:40:00,21.19,21.23,21.18,21.23,94900.0,15.985,16.0152,15.9775,16.0152,94900.0
2009-10-21 11:45:00,21.23,21.26,21.2,21.2,162700.0,16.0152,16.0378,15.9926,15.9926,162700.0
2009-10-21 11:50:00,21.2,21.23,21.18,21.21,147200.0,15.9926,16.0152,15.9775,16.0001,147200.0
2009-10-21 11:55:00,21.21,21.21,21.19,21.2,62900.0,16.0001,16.0001,15.985,15.9926,62900.0
2009-10-21 12:00:00,21.2,21.24,21.19,21.23,112000.0,15.9926,16.0227,15.985,16.0152,112000.0
2009-10-21 12:05:00,21.22,21.23,21.2,21.22,77800.0,16.0077,16.0152,15.9926,16.0077,77800.0
2009-10-21 12:10:00,21.22,21.23,21.21,21.21,172400.0,16.0077,16.0152,16.0001,16.0001,172400.0
2009-10-21 12:15:00,21.22,21.24,21.18,21.19,379900.0,16.0077,16.0227,15.9775,15.985,379900.0
2009-10-21 12:20:00,21.18,21.26,21.18,21.26,540400.0,15.9775,16.0378,15.9775,16.0378,540400.0
2009-10-21 12:25:00,21.26,21.29,21.25,21.27,103900.0,16.0378,16.0605,16.0303,16.0454,103900.0
2009-10-21 12:30:00,21.28,21.31,21.25,21.25,143700.0,16.0529,16.0755,16.0303,16.0303,143700.0
2009-10-21 12:35:00,21.25,21.27,21.23,21.24,193600.0,16.0303,16.0454,16.0152,16.0227,193600.0
2009-10-21 12:40:00,21.24,21.25,21.23,21.25,252100.0,16.0227,16.0303,16.0152,16.0303,252100.0
2009-10-21 12:45:00,21.25,21.31,21.25,21.31,60300.0,16.0303,16.0755,16.0303,16.0755,60300.0
2009-10-21 12:50:00,21.31,21.32,21.3,21.32,47200.0,16.0755,16.0831,16.068,16.0831,47200.0
2009-10-21 12:55:00,21.33,21.34,21.32,21.33,41300.0,16.0906,16.0982,16.0831,16.0906,41300.0
2009-10-21 13:00:00,21.34,21.34,21.33,21.34,60700.0,16.0982,16.0982,16.0906,16.0982,60700.0
2009-10-21 13:05:00,21.33,21.34,21.33,21.33,35700.0,16.0906,16.0982,16.0906,16.0906,35700.0
2009-10-21 13:10:00,21.34,21.36,21.33,21.36,67500.0,16.0982,16.1133,16.0906,16.1133,67500.0
2009-10-21 13:15:00,21.35,21.36,21.34,21.36,72500.0,16.1057,16.1133,16.0982,16.1133,72500.0
2009-10-21 13:20:00,21.36,21.36,21.35,21.36,56800.0,16.1133,16.1133,16.1057,16.1133,56800.0
2009-10-21 13:25:00,21.35,21.36,21.34,21.34,68700.0,16.1057,16.1133,16.0982,16.0982,68700.0
2009-10-21 13:30:00,21.34,21.37,21.34,21.35,204400.0,16.0982,16.1208,16.0982,16.1057,204400.0
2009-10-21 13:35:00,21.34,21.36,21.34,21.36,76900.0,16.0982,16.1133,16.0982,16.1133,76900.0
2009-10-21 13:40:00,21.36,21.36,21.34,21.35,103700.0,16.1133,16.1133,16.0982,16.1057,103700.0
2009-10-21 13:45:00,21.36,21.36,21.33,21.33,49000.0,16.1133,16.1133,16.0906,16.0906,49000.0
2009-10-21 13:50:00,21.34,21.35,21.33,21.34,26200.0,16.0982,16.1057,16.0906,16.0982,26200.0
2009-10-21 13:55:00,21.33,21.39,21.33,21.38,109900.0,16.0906,16.1359,16.0906,16.1284,109900.0
2009-10-21 14:00:00,21.37,21.38,21.34,21.35,80100.0,16.1208,16.1284,16.0982,16.1057,80100.0
2009-10-21 14:05:00,21.34,21.34,21.3,21.3,215400.0,16.0982,16.0982,16.068,16.068,215400.0
2009-10-21 14:10:00,21.31,21.31,21.25,21.26,76300.0,16.0755,16.0755,16.0303,16.0378,76300.0
2009-10-21 14:15:00,21.25,21.28,21.22,21.28,206100.0,16.0303,16.0529,16.0077,16.0529,206100.0
2009-10-21 14:20:00,21.28,21.29,21.27,21.29,84900.0,16.0529,16.0605,16.0454,16.0605,84900.0
2009-10-21 14:25:00,21.29,21.3,21.27,21.27,89700.0,16.0605,16.068,16.0454,16.0454,89700.0
2009-10-21 14:30:00,21.27,21.28,21.21,21.21,216700.0,16.0454,16.0529,16.0001,16.0001,216700.0
2009-10-21 14:35:00,21.21,21.26,21.21,21.26,151700.0,16.0001,16.0378,16.0001,16.0378,151700.0
2009-10-21 14:40:00,21.25,21.3,21.25,21.29,215600.0,16.0303,16.068,16.0303,16.0605,215600.0
2009-10-21 14:45:00,21.3,21.35,21.29,21.32,202700.0,16.068,16.1057,16.0605,16.0831,202700.0
2009-10-21 14:50:00,21.33,21.35,21.26,21.26,121900.0,16.0906,16.1057,16.0378,16.0378,121900.0
2009-10-21 14:55:00,21.27,21.27,21.23,21.24,235800.0,16.0454,16.0454,16.0152,16.0227,235800.0
2009-10-21 15:00:00,21.24,21.25,21.19,21.2,368500.0,16.0227,16.0303,15.985,15.9926,368500.0
2009-10-21 15:05:00,21.2,21.22,21.19,21.19,160300.0,15.9926,16.0077,15.985,15.985,160300.0
2009-10-21 15:10:00,21.19,21.2,21.16,21.16,166900.0,15.985,15.9926,15.9624,15.9624,166900.0
2009-10-21 15:15:00,21.16,21.16,21.1,21.1,159000.0,15.9624,15.9624,15.9171,15.9171,159000.0
2009-10-21 15:20:00,21.1,21.11,21.0,21.01,450600.0,15.9171,15.9247,15.8417,15.8492,450600.0
2009-10-21 15:25:00,21.01,21.02,20.95,20.98,316400.0,15.8492,15.8568,15.804,15.8266,316400.0
2009-10-21 15:30:00,20.97,20.98,20.85,20.88,689800.0,15.8191,15.8266,15.7285,15.7512,689800.0
2009-10-21 15:35:00,20.88,20.92,20.84,20.9,580900.0,15.7512,15.7813,15.721,15.7663,580900.0
2009-10-21 15:40:00,20.9,20.91,20.8,20.81,641400.0,15.7663,15.7738,15.6908,15.6984,641400.0
2009-10-21 15:45:00,20.8,20.82,20.8,20.81,456300.0,15.6908,15.7059,15.6908,15.6984,456300.0
2009-10-21 15:50:00,20.8,20.84,20.77,20.81,844700.0,15.6908,15.721,15.6682,15.6984,844700.0
2009-10-21 15:55:00,20.8,20.82,20.76,20.77,802600.0,15.6908,15.7059,15.6606,15.6682,802600.0
2009-10-22 09:30:00,20.77,20.77,20.61,20.72,441800.0,15.6682,15.6682,15.5475,15.6305,441800.0
2009-10-22 09:35:00,20.72,20.85,20.71,20.75,560800.0,15.6305,15.7285,15.6229,15.6531,560800.0
2009-10-22 09:40:00,20.76,20.78,20.65,20.69,518400.0,15.6606,15.6757,15.5777,15.6078,518400.0
2009-10-22 09:45:00,20.69,20.72,20.64,20.65,297600.0,15.6078,15.6305,15.5701,15.5777,297600.0
2009-10-22 09:50:00,20.64,20.67,20.63,20.65,497100.0,15.5701,15.5928,15.5626,15.5777,497100.0
2009-10-22 09:55:00,20.65,20.7,20.64,20.69,282600.0,15.5777,15.6154,15.5701,15.6078,282600.0
2009-10-22 10:00:00,20.7,20.71,20.55,20.59,459100.0,15.6154,15.6229,15.5022,15.5324,459100.0
2009-10-22 10:05:00,20.6,20.64,20.56,20.56,258100.0,15.5399,15.5701,15.5098,15.5098,258100.0
2009-10-22 10:10:00,20.56,20.58,20.5,20.53,313200.0,15.5098,15.5249,15.4645,15.4871,313200.0
2009-10-22 10:15:00,20.53,20.59,20.52,20.59,183800.0,15.4871,15.5324,15.4796,15.5324,183800.0
2009-10-22 10:20:00,20.59,20.69,20.57,20.65,176200.0,15.5324,15.6078,15.5173,15.5777,176200.0
2009-10-22 10:25:00,20.62,20.67,20.61,20.66,143400.0,15.555,15.5928,15.5475,15.5852,143400.0
2009-10-22 10:30:00,20.66,20.68,20.62,20.66,220500.0,15.5852,15.6003,15.555,15.5852,220500.0
2009-10-22 10:35:00,20.66,20.73,20.65,20.72,125800.0,15.5852,15.638,15.5777,15.6305,125800.0
2009-10-22 10:40:00,20.72,20.75,20.69,20.7,94300.0,15.6305,15.6531,15.6078,15.6154,94300.0
2009-10-22 10:45:00,20.7,20.72,20.69,20.7,78400.0,15.6154,15.6305,15.6078,15.6154,78400.0
2009-10-22 10:50:00,20.71,20.79,20.7,20.77,98700.0,15.6229,15.6833,15.6154,15.6682,98700.0
2009-10-22 10:55:00,20.77,20.81,20.76,20.8,143400.0,15.6682,15.6984,15.6606,15.6908,143400.0
2009-10-22 11:00:00,20.8,20.85,20.78,20.84,114800.0,15.6908,15.7285,15.6757,15.721,114800.0
2009-10-22 11:05:00,20.84,20.84,20.8,20.83,119800.0,15.721,15.721,15.6908,15.7135,119800.0
2009-10-22 11:10:00,20.82,20.83,20.8,20.82,200000.0,15.7059,15.7135,15.6908,15.7059,200000.0
2009-10-22 11:15:00,20.82,20.87,20.81,20.86,135500.0,15.7059,15.7436,15.6984,15.7361,135500.0
2009-10-22 11:20:00,20.87,20.9,20.85,20.88,227300.0,15.7436,15.7663,15.7285,15.7512,227300.0
2009-10-22 11:25:00,20.88,20.92,20.87,20.88,131800.0,15.7512,15.7813,15.7436,15.7512,131800.0
2009-10-22 11:30:00,20.87,20.92,20.85,20.89,112100.0,15.7436,15.7813,15.7285,15.7587,112100.0
2009-10-22 11:35:00,20.89,20.9,20.86,20.88,52500.0,15.7587,15.7663,15.7361,15.7512,52500.0
2009-10-22 11:40:00,20.88,20.91,20.87,20.9,140900.0,15.7512,15.7738,15.7436,15.7663,140900.0
2009-10-22 11:45:00,20.9,20.92,20.87,20.91,73500.0,15.7663,15.7813,15.7436,15.7738,73500.0
2009-10-22 11:50:00,20.91,20.91,20.84,20.85,114100.0,15.7738,15.7738,15.721,15.7285,114100.0
2009-10-22 11:55:00,20.86,20.87,20.82,20.84,207300.0,15.7361,15.7436,15.7059,15.721,207300.0
2009-10-22 12:00:00,20.83,20.84,20.79,20.83,155000.0,15.7135,15.721,15.6833,15.7135,155000.0
2009-10-22 12:05:00,20.83,20.83,20.8,20.83,96900.0,15.7135,15.7135,15.6908,15.7135,96900.0
2009-10-22 12:10:00,20.83,20.84,20.81,20.82,79700.0,15.7135,15.721,15.6984,15.7059,79700.0
2009-10-22 12:15:00,20.82,20.82,20.81,20.81,38700.0,15.7059,15.7059,15.6984,15.6984,38700.0
2009-10-22 12:20:00,20.81,20.82,20.77,20.77,114400.0,15.6984,15.7059,15.6682,15.6682,114400.0
2009-10-22 12:25:00,20.78,20.78,20.76,20.77,109100.0,15.6757,15.6757,15.6606,15.6682,109100.0
2009-10-22 12:30:00,20.76,20.77,20.74,20.75,136100.0,15.6606,15.6682,15.6456,15.6531,136100.0
2009-10-22 12:35:00,20.75,20.78,20.75,20.77,82100.0,15.6531,15.6757,15.6531,15.6682,82100.0
2009-10-22 12:40:00,20.78,20.8,20.77,20.8,58900.0,15.6757,15.6908,15.6682,15.6908,58900.0
2009-10-22 12:45:00,20.8,20.86,20.8,20.84,98100.0,15.6908,15.7361,15.6908,15.721,98100.0
2009-10-22 12:50:00,20.84,20.86,20.84,20.86,38900.0,15.721,15.7361,15.721,15.7361,38900.0
2009-10-22 12:55:00,20.86,20.88,20.86,20.88,53400.0,15.7361,15.7512,15.7361,15.7512,53400.0
2009-10-22 13:00:00,20.88,20.92,20.88,20.92,59100.0,15.7512,15.7813,15.7512,15.7813,59100.0
2009-10-22 13:05:00,20.92,20.93,20.91,20.92,78200.0,15.7813,15.7889,15.7738,15.7813,78200.0
2009-10-22 13:10:00,20.92,20.95,20.92,20.92,134400.0,15.7813,15.804,15.7813,15.7813,134400.0
2009-10-22 13:15:00,20.93,20.95,20.92,20.95,93600.0,15.7889,15.804,15.7813,15.804,93600.0
2009-10-22 13:20:00,20.95,20.99,20.94,20.99,121300.0,15.804,15.8342,15.7964,15.8342,121300.0
2009-10-22 13:25:00,20.98,21.01,20.98,21.0,96800.0,15.8266,15.8492,15.8266,15.8417,96800.0
2009-10-22 13:30:00,21.01,21.01,20.96,20.97,228300.0,15.8492,15.8492,15.8115,15.8191,228300.0
2009-10-22 13:35:00,20.97,20.98,20.95,20.95,159000.0,15.8191,15.8266,15.804,15.804,159000.0
2009-10-22 13:40:00,20.95,20.96,20.9,20.9,78800.0,15.804,15.8115,15.7663,15.7663,78800.0
2009-10-22 13:45:00,20.91,20.91,20.88,20.89,65800.0,15.7738,15.7738,15.7512,15.7587,65800.0
2009-10-22 13:50:00,20.88,20.92,20.87,20.88,124500.0,15.7512,15.7813,15.7436,15.7512,124500.0
2009-10-22 13:55:00,20.87,20.88,20.85,20.87,82200.0,15.7436,15.7512,15.7285,15.7436,82200.0
2009-10-22 14:00:00,20.87,20.98,20.87,20.95,162100.0,15.7436,15.8266,15.7436,15.804,162100.0
2009-10-22 14:05:00,20.94,20.95,20.93,20.94,55800.0,15.7964,15.804,15.7889,15.7964,55800.0
2009-10-22 14:10:00,20.94,20.98,20.93,20.98,97400.0,15.7964,15.8266,15.7889,15.8266,97400.0
2009-10-22 14:15:00,20.98,21.03,20.98,21.01,160500.0,15.8266,15.8643,15.8266,15.8492,160500.0
2009-10-22 14:20:00,21.0,21.05,21.0,21.05,132200.0,15.8417,15.8794,15.8417,15.8794,132200.0
2009-10-22 14:25:00,21.05,21.08,21.03,21.07,118000.0,15.8794,15.902,15.8643,15.8945,118000.0
2009-10-22 14:30:00,21.07,21.09,21.04,21.04,100100.0,15.8945,15.9096,15.8719,15.8719,100100.0
2009-10-22 14:35:00,21.05,21.12,21.05,21.09,204000.0,15.8794,15.9322,15.8794,15.9096,204000.0
2009-10-22 14:40:00,21.08,21.13,21.08,21.11,192200.0,15.902,15.9398,15.902,15.9247,192200.0
2009-10-22 14:45:00,21.11,21.11,21.05,21.06,161000.0,15.9247,15.9247,15.8794,15.887,161000.0
2009-10-22 14:50:00,21.05,21.08,21.05,21.08,183700.0,15.8794,15.902,15.8794,15.902,183700.0
2009-10-22 14:55:00,21.08,21.1,21.07,21.1,93500.0,15.902,15.9171,15.8945,15.9171,93500.0
2009-10-22 15:00:00,21.1,21.1,21.09,21.1,224600.0,15.9171,15.9171,15.9096,15.9171,224600.0
2009-10-22 15:05:00,21.1,21.1,21.09,21.1,201800.0,15.9171,15.9171,15.9096,15.9171,201800.0
2009-10-22 15:10:00,21.1,21.15,21.09,21.14,417700.0,15.9171,15.9549,15.9096,15.9473,417700.0
2009-10-22 15:15:00,21.13,21.15,21.11,21.11,280400.0,15.9398,15.9549,15.9247,15.9247,280400.0
2009-10-22 15:20:00,21.1,21.14,21.1,21.14,416100.0,15.9171,15.9473,15.9171,15.9473,416100.0
2009-10-22 15:25:00,21.14,21.15,21.13,21.15,147800.0,15.9473,15.9549,15.9398,15.9549,147800.0
2009-10-22 15:30:00,21.15,21.15,21.12,21.14,321600.0,15.9549,15.9549,15.9322,15.9473,321600.0
2009-10-22 15:35:00,21.14,21.15,21.13,21.14,213300.0,15.9473,15.9549,15.9398,15.9473,213300.0
2009-10-22 15:40:00,21.14,21.2,21.13,21.19,2082000.0,15.9473,15.9926,15.9398,15.985,2082000.0
2009-10-22 15:45:00,21.19,21.23,21.19,21.23,775200.0,15.985,16.0152,15.985,16.0152,775200.0
2009-10-22 15:50:00,21.22,21.23,21.17,21.17,1251000.0,16.0077,16.0152,15.9699,15.9699,1251000.0
2009-10-22 15:55:00,21.17,21.17,21.13,21.16,1054700.0,15.9699,15.9699,15.9398,15.9624,1054700.0
2009-10-23 09:30:00,21.17,21.23,21.06,21.11,541200.0,15.9699,16.0152,15.887,15.9247,541200.0
2009-10-23 09:35:00,21.11,21.21,21.11,21.17,384700.0,15.9247,16.0001,15.9247,15.9699,384700.0
2009-10-23 09:40:00,21.17,21.23,21.12,21.12,258700.0,15.9699,16.0152,15.9322,15.9322,258700.0
2009-10-23 09:45:00,21.12,21.16,21.07,21.15,314800.0,15.9322,15.9624,15.8945,15.9549,314800.0
2009-10-23 09:50:00,21.15,21.16,21.06,21.09,185700.0,15.9549,15.9624,15.887,15.9096,185700.0
2009-10-23 09:55:00,21.09,21.1,21.0,21.02,387700.0,15.9096,15.9171,15.8417,15.8568,387700.0
2009-10-23 10:00:00,21.03,21.31,21.03,21.03,653400.0,15.8643,16.0755,15.8643,15.8643,653400.0
2009-10-23 10:05:00,21.05,21.08,21.0,21.05,329900.0,15.8794,15.902,15.8417,15.8794,329900.0
2009-10-23 10:10:00,21.05,21.05,21.0,21.03,403400.0,15.8794,15.8794,15.8417,15.8643,403400.0
2009-10-23 10:15:00,21.02,21.04,21.0,21.01,132500.0,15.8568,15.8719,15.8417,15.8492,132500.0
2009-10-23 10:20:00,21.01,21.1,21.0,21.1,212600.0,15.8492,15.9171,15.8417,15.9171,212600.0
2009-10-23 10:25:00,21.1,21.11,21.04,21.07,94900.0,15.9171,15.9247,15.8719,15.8945,94900.0
2009-10-23 10:30:00,21.08,21.08,20.99,21.0,213600.0,15.902,15.902,15.8342,15.8417,213600.0
2009-10-23 10:35:00,21.0,21.04,20.99,21.03,271400.0,15.8417,15.8719,15.8342,15.8643,271400.0
2009-10-23 10:40:00,21.04,21.04,21.0,21.0,72900.0,15.8719,15.8719,15.8417,15.8417,72900.0
2009-10-23 10:45:00,21.0,21.01,20.96,20.99,180100.0,15.8417,15.8492,15.8115,15.8342,180100.0
2009-10-23 10:50:00,20.99,21.01,20.95,20.96,215100.0,15.8342,15.8492,15.804,15.8115,215100.0
2009-10-23 10:55:00,20.96,20.97,20.9,20.9,127200.0,15.8115,15.8191,15.7663,15.7663,127200.0
2009-10-23 11:00:00,20.9,20.95,20.9,20.95,184900.0,15.7663,15.804,15.7663,15.804,184900.0
2009-10-23 11:05:00,20.95,20.97,20.93,20.97,91000.0,15.804,15.8191,15.7889,15.8191,91000.0
2009-10-23 11:10:00,20.97,20.98,20.94,20.96,56300.0,15.8191,15.8266,15.7964,15.8115,56300.0
2009-10-23 11:15:00,20.95,20.96,20.84,20.84,152000.0,15.804,15.8115,15.721,15.721,152000.0
2009-10-23 11:20:00,20.84,20.85,20.75,20.83,265500.0,15.721,15.7285,15.6531,15.7135,265500.0
2009-10-23 11:25:00,20.82,20.9,20.82,20.89,129100.0,15.7059,15.7663,15.7059,15.7587,129100.0
2009-10-23 11:30:00,20.89,20.92,20.88,20.91,135100.0,15.7587,15.7813,15.7512,15.7738,135100.0
2009-10-23 11:35:00,20.91,20.94,20.9,20.93,181100.0,15.7738,15.7964,15.7663,15.7889,181100.0
2009-10-23 11:40:00,20.92,20.96,20.91,20.94,89100.0,15.7813,15.8115,15.7738,15.7964,89100.0
2009-10-23 11:45:00,20.94,20.97,20.94,20.96,157400.0,15.7964,15.8191,15.7964,15.8115,157400.0
2009-10-23 11:50:00,20.96,21.01,20.95,20.97,195100.0,15.8115,15.8492,15.804,15.8191,195100.0
2009-10-23 11:55:00,20.97,21.0,20.95,20.97,161900.0,15.8191,15.8417,15.804,15.8191,161900.0
2009-10-23 12:00:00,20.97,21.01,20.95,20.98,99200.0,15.8191,15.8492,15.804,15.8266,99200.0
2009-10-23 12:05:00,20.97,21.01,20.96,21.0,229400.0,15.8191,15.8492,15.8115,15.8417,229400.0
2009-10-23 12:10:00,21.0,21.01,20.97,20.99,188300.0,15.8417,15.8492,15.8191,15.8342,188300.0
2009-10-23 12:15:00,21.0,21.01,20.97,21.0,104600.0,15.8417,15.8492,15.8191,15.8417,104600.0
2009-10-23 12:20:00,21.0,21.03,20.99,21.03,139000.0,15.8417,15.8643,15.8342,15.8643,139000.0
2009-10-23 12:25:00,21.03,21.05,21.02,21.03,54600.0,15.8643,15.8794,15.8568,15.8643,54600.0
2009-10-23 12:30:00,21.03,21.04,21.01,21.02,106500.0,15.8643,15.8719,15.8492,15.8568,106500.0
2009-10-23 12:35:00,21.02,21.04,21.01,21.04,83200.0,15.8568,15.8719,15.8492,15.8719,83200.0
2009-10-23 12:40:00,21.03,21.05,21.03,21.03,88500.0,15.8643,15.8794,15.8643,15.8643,88500.0
2009-10-23 12:45:00,21.03,21.05,21.01,21.01,333700.0,15.8643,15.8794,15.8492,15.8492,333700.0
2009-10-23 12:50:00,21.01,21.03,20.99,21.0,280400.0,15.8492,15.8643,15.8342,15.8417,280400.0
2009-10-23 12:55:00,21.0,21.0,20.97,21.0,123600.0,15.8417,15.8417,15.8191,15.8417,123600.0
2009-10-23 13:00:00,20.99,21.0,20.89,20.89,274000.0,15.8342,15.8417,15.7587,15.7587,274000.0
2009-10-23 13:05:00,20.89,20.93,20.87,20.9,159100.0,15.7587,15.7889,15.7436,15.7663,159100.0
2009-10-23 13:10:00,20.9,20.9,20.89,20.9,95200.0,15.7663,15.7663,15.7587,15.7663,95200.0
2009-10-23 13:15:00,20.9,20.91,20.85,20.86,340100.0,15.7663,15.7738,15.7285,15.7361,340100.0
2009-10-23 13:20:00,20.86,20.87,20.78,20.8,223400.0,15.7361,15.7436,15.6757,15.6908,223400.0
2009-10-23 13:25:00,20.81,20.82,20.71,20.71,373200.0,15.6984,15.7059,15.6229,15.6229,373200.0
2009-10-23 13:30:00,20.72,20.73,20.65,20.73,354800.0,15.6305,15.638,15.5777,15.638,354800.0
2009-10-23 13:35:00,20.73,20.75,20.7,20.71,164000.0,15.638,15.6531,15.6154,15.6229,164000.0
2009-10-23 13:40:00,20.72,20.76,20.7,20.76,138500.0,15.6305,15.6606,15.6154,15.6606,138500.0
2009-10-23 13:45:00,20.76,20.76,20.7,20.7,146500.0,15.6606,15.6606,15.6154,15.6154,146500.0
2009-10-23 13:50:00,20.71,20.75,20.7,20.75,160900.0,15.6229,15.6531,15.6154,15.6531,160900.0
2009-10-23 13:55:00,20.75,20.75,20.7,20.7,130500.0,15.6531,15.6531,15.6154,15.6154,130500.0
2009-10-23 14:00:00,20.7,20.72,20.66,20.69,254100.0,15.6154,15.6305,15.5852,15.6078,254100.0
2009-10-23 14:05:00,20.68,20.69,20.65,20.68,232600.0,15.6003,15.6078,15.5777,15.6003,232600.0
2009-10-23 14:10:00,20.68,20.74,20.67,20.72,176400.0,15.6003,15.6456,15.5928,15.6305,176400.0
2009-10-23 14:15:00,20.72,20.74,20.72,20.74,45600.0,15.6305,15.6456,15.6305,15.6456,45600.0
2009-10-23 14:20:00,20.73,20.81,20.73,20.8,144900.0,15.638,15.6984,15.638,15.6908,144900.0
2009-10-23 14:25:00,20.79,20.8,20.76,20.8,100700.0,15.6833,15.6908,15.6606,15.6908,100700.0
2009-10-23 14:30:00,20.8,20.81,20.79,20.8,122600.0,15.6908,15.6984,15.6833,15.6908,122600.0
2009-10-23 14:35:00,20.81,20.83,20.8,20.82,208700.0,15.6984,15.7135,15.6908,15.7059,208700.0
2009-10-23 14:40:00,20.82,20.83,20.8,20.83,98000.0,15.7059,15.7135,15.6908,15.7135,98000.0
2009-10-23 14:45:00,20.83,20.85,20.8,20.8,70100.0,15.7135,15.7285,15.6908,15.6908,70100.0
2009-10-23 14:50:00,20.8,20.82,20.77,20.77,163300.0,15.6908,15.7059,15.6682,15.6682,163300.0
2009-10-23 14:55:00,20.77,20.78,20.73,20.75,278400.0,15.6682,15.6757,15.638,15.6531,278400.0
2009-10-23 15:00:00,20.75,20.76,20.71,20.72,159400.0,15.6531,15.6606,15.6229,15.6305,159400.0
2009-10-23 15:05:00,20.71,20.75,20.7,20.72,96200.0,15.6229,15.6531,15.6154,15.6305,96200.0
2009-10-23 15:10:00,20.71,20.79,20.71,20.77,381500.0,15.6229,15.6833,15.6229,15.6682,381500.0
2009-10-23 15:15:00,20.77,20.8,20.73,20.75,253900.0,15.6682,15.6908,15.638,15.6531,253900.0
2009-10-23 15:20:00,20.75,20.76,20.72,20.73,161700.0,15.6531,15.6606,15.6305,15.638,161700.0
2009-10-23 15:25:00,20.73,20.74,20.7,20.73,153600.0,15.638,15.6456,15.6154,15.638,153600.0
2009-10-23 15:30:00,20.72,20.74,20.69,20.69,219200.0,15.6305,15.6456,15.6078,15.6078,219200.0
2009-10-23 15:35:00,20.69,20.71,20.66,20.69,293100.0,15.6078,15.6229,15.5852,15.6078,293100.0
2009-10-23 15:40:00,20.69,20.7,20.67,20.68,249900.0,15.6078,15.6154,15.5928,15.6003,249900.0
2009-10-23 15:45:00,20.69,20.72,20.67,20.71,364200.0,15.6078,15.6305,15.5928,15.6229,364200.0
2009-10-23 15:50:00,20.71,20.76,20.7,20.75,392200.0,15.6229,15.6606,15.6154,15.6531,392200.0
2009-10-23 15:55:00,20.76,20.76,20.71,20.71,673500.0,15.6606,15.6606,15.6229,15.6229,673500.0
2009-10-26 09:30:00,20.74,20.87,20.72,20.74,197500.0,15.6456,15.7436,15.6305,15.6456,197500.0
2009-10-26 09:35:00,20.74,20.75,20.72,20.73,177600.0,15.6456,15.6531,15.6305,15.638,177600.0
2009-10-26 09:40:00,20.74,20.79,20.72,20.76,270200.0,15.6456,15.6833,15.6305,15.6606,270200.0
2009-10-26 09:45:00,20.76,20.94,20.75,20.89,374700.0,15.6606,15.7964,15.6531,15.7587,374700.0
2009-10-26 09:50:00,20.89,20.91,20.82,20.82,117100.0,15.7587,15.7738,15.7059,15.7059,117100.0
2009-10-26 09:55:00,20.83,20.91,20.82,20.89,182800.0,15.7135,15.7738,15.7059,15.7587,182800.0
2009-10-26 10:00:00,20.89,20.91,20.84,20.85,230400.0,15.7587,15.7738,15.721,15.7285,230400.0
2009-10-26 10:05:00,20.85,20.89,20.81,20.86,236300.0,15.7285,15.7587,15.6984,15.7361,236300.0
2009-10-26 10:10:00,20.86,20.88,20.82,20.87,212300.0,15.7361,15.7512,15.7059,15.7436,212300.0
2009-10-26 10:15:00,20.87,20.89,20.78,20.8,343600.0,15.7436,15.7587,15.6757,15.6908,343600.0
2009-10-26 10:20:00,20.8,20.8,20.72,20.73,242500.0,15.6908,15.6908,15.6305,15.638,242500.0
2009-10-26 10:25:00,20.73,20.76,20.72,20.76,109400.0,15.638,15.6606,15.6305,15.6606,109400.0
2009-10-26 10:30:00,20.75,20.8,20.75,20.8,139500.0,15.6531,15.6908,15.6531,15.6908,139500.0
2009-10-26 10:35:00,20.8,20.8,20.74,20.79,139400.0,15.6908,15.6908,15.6456,15.6833,139400.0
2009-10-26 10:40:00,20.78,20.8,20.77,20.8,101800.0,15.6757,15.6908,15.6682,15.6908,101800.0
2009-10-26 10:45:00,20.79,20.83,20.76,20.83,107200.0,15.6833,15.7135,15.6606,15.7135,107200.0
2009-10-26 10:50:00,20.83,20.83,20.79,20.83,141900.0,15.7135,15.7135,15.6833,15.7135,141900.0
2009-10-26 10:55:00,20.83,20.83,20.76,20.81,138400.0,15.7135,15.7135,15.6606,15.6984,138400.0
2009-10-26 11:00:00,20.8,20.82,20.79,20.82,40800.0,15.6908,15.7059,15.6833,15.7059,40800.0
2009-10-26 11:05:00,20.81,20.83,20.76,20.76,255000.0,15.6984,15.7135,15.6606,15.6606,255000.0
2009-10-26 11:10:00,20.76,20.76,20.66,20.67,167500.0,15.6606,15.6606,15.5852,15.5928,167500.0
2009-10-26 11:15:00,20.66,20.67,20.61,20.61,249600.0,15.5852,15.5928,15.5475,15.5475,249600.0
2009-10-26 11:20:00,20.61,20.73,20.61,20.7,160000.0,15.5475,15.638,15.5475,15.6154,160000.0
2009-10-26 11:25:00,20.7,20.71,20.64,20.64,137200.0,15.6154,15.6229,15.5701,15.5701,137200.0
2009-10-26 11:30:00,20.64,20.64,20.47,20.5,555700.0,15.5701,15.5701,15.4419,15.4645,555700.0
2009-10-26 11:35:00,20.5,20.53,20.41,20.51,321500.0,15.4645,15.4871,15.3966,15.4721,321500.0
2009-10-26 11:40:00,20.51,20.56,20.49,20.49,283800.0,15.4721,15.5098,15.457,15.457,283800.0
2009-10-26 11:45:00,20.49,20.52,20.46,20.47,128200.0,15.457,15.4796,15.4343,15.4419,128200.0
2009-10-26 11:50:00,20.45,20.52,20.45,20.48,178500.0,15.4268,15.4796,15.4268,15.4494,178500.0
2009-10-26 11:55:00,20.49,20.52,20.38,20.39,237700.0,15.457,15.4796,15.374,15.3815,237700.0
2009-10-26 12:00:00,20.39,20.4,20.3,20.31,276400.0,15.3815,15.3891,15.3136,15.3212,276400.0
2009-10-26 12:05:00,20.31,20.4,20.28,20.4,657700.0,15.3212,15.3891,15.2986,15.3891,657700.0
2009-10-26 12:10:00,20.39,20.42,20.38,20.42,98200.0,15.3815,15.4042,15.374,15.4042,98200.0
2009-10-26 12:15:00,20.41,20.46,20.4,20.46,162000.0,15.3966,15.4343,15.3891,15.4343,162000.0
2009-10-26 12:20:00,20.46,20.52,20.43,20.52,153200.0,15.4343,15.4796,15.4117,15.4796,153200.0
2009-10-26 12:25:00,20.52,20.52,20.5,20.51,89900.0,15.4796,15.4796,15.4645,15.4721,89900.0
2009-10-26 12:30:00,20.51,20.51,20.49,20.51,206300.0,15.4721,15.4721,15.457,15.4721,206300.0
2009-10-26 12:35:00,20.5,20.51,20.47,20.49,227600.0,15.4645,15.4721,15.4419,15.457,227600.0
2009-10-26 12:40:00,20.5,20.5,20.41,20.42,166600.0,15.4645,15.4645,15.3966,15.4042,166600.0
2009-10-26 12:45:00,20.41,20.42,20.36,20.38,143900.0,15.3966,15.4042,15.3589,15.374,143900.0
2009-10-26 12:50:00,20.38,20.42,20.38,20.41,189300.0,15.374,15.4042,15.374,15.3966,189300.0
2009-10-26 12:55:00,20.41,20.45,20.4,20.4,113000.0,15.3966,15.4268,15.3891,15.3891,113000.0
2009-10-26 13:00:00,20.39,20.41,20.39,20.4,52600.0,15.3815,15.3966,15.3815,15.3891,52600.0
2009-10-26 13:05:00,20.4,20.44,20.4,20.43,52800.0,15.3891,15.4192,15.3891,15.4117,52800.0
2009-10-26 13:10:00,20.44,20.44,20.36,20.38,216100.0,15.4192,15.4192,15.3589,15.374,216100.0
2009-10-26 13:15:00,20.37,20.38,20.33,20.35,108700.0,15.3664,15.374,15.3363,15.3514,108700.0
2009-10-26 13:20:00,20.34,20.36,20.31,20.35,93200.0,15.3438,15.3589,15.3212,15.3514,93200.0
2009-10-26 13:25:00,20.35,20.42,20.33,20.4,105100.0,15.3514,15.4042,15.3363,15.3891,105100.0
2009-10-26 13:30:00,20.4,20.4,20.37,20.39,102500.0,15.3891,15.3891,15.3664,15.3815,102500.0
2009-10-26 13:35:00,20.39,20.44,20.38,20.42,58600.0,15.3815,15.4192,15.374,15.4042,58600.0
2009-10-26 13:40:00,20.43,20.51,20.42,20.5,115500.0,15.4117,15.4721,15.4042,15.4645,115500.0
2009-10-26 13:45:00,20.5,20.53,20.49,20.5,132100.0,15.4645,15.4871,15.457,15.4645,132100.0
2009-10-26 13:50:00,20.5,20.51,20.48,20.5,356200.0,15.4645,15.4721,15.4494,15.4645,356200.0
2009-10-26 13:55:00,20.5,20.51,20.45,20.46,148800.0,15.4645,15.4721,15.4268,15.4343,148800.0
2009-10-26 14:00:00,20.46,20.53,20.43,20.53,88000.0,15.4343,15.4871,15.4117,15.4871,88000.0
2009-10-26 14:05:00,20.53,20.57,20.51,20.51,135400.0,15.4871,15.5173,15.4721,15.4721,135400.0
2009-10-26 14:10:00,20.51,20.52,20.48,20.49,102200.0,15.4721,15.4796,15.4494,15.457,102200.0
2009-10-26 14:15:00,20.49,20.5,20.38,20.43,216000.0,15.457,15.4645,15.374,15.4117,216000.0
2009-10-26 14:20:00,20.43,20.44,20.39,20.39,166900.0,15.4117,15.4192,15.3815,15.3815,166900.0
2009-10-26 14:25:00,20.39,20.44,20.38,20.43,101500.0,15.3815,15.4192,15.374,15.4117,101500.0
2009-10-26 14:30:00,20.42,20.44,20.39,20.4,133800.0,15.4042,15.4192,15.3815,15.3891,133800.0
2009-10-26 14:35:00,20.39,20.41,20.34,20.41,326500.0,15.3815,15.3966,15.3438,15.3966,326500.0
2009-10-26 14:40:00,20.41,20.41,20.34,20.35,203400.0,15.3966,15.3966,15.3438,15.3514,203400.0
2009-10-26 14:45:00,20.34,20.36,20.29,20.29,267700.0,15.3438,15.3589,15.3061,15.3061,267700.0
2009-10-26 14:50:00,20.29,20.38,20.29,20.37,353300.0,15.3061,15.374,15.3061,15.3664,353300.0
2009-10-26 14:55:00,20.37,20.38,20.34,20.34,215500.0,15.3664,15.374,15.3438,15.3438,215500.0
2009-10-26 15:00:00,20.34,20.36,20.32,20.35,173700.0,15.3438,15.3589,15.3287,15.3514,173700.0
2009-10-26 15:05:00,20.34,20.37,20.3,20.33,193700.0,15.3438,15.3664,15.3136,15.3363,193700.0
2009-10-26 15:10:00,20.32,20.32,20.3,20.3,130400.0,15.3287,15.3287,15.3136,15.3136,130400.0
2009-10-26 15:15:00,20.3,20.33,20.3,20.32,277000.0,15.3136,15.3363,15.3136,15.3287,277000.0
2009-10-26 15:20:00,20.33,20.36,20.32,20.35,344400.0,15.3363,15.3589,15.3287,15.3514,344400.0
2009-10-26 15:25:00,20.34,20.36,20.32,20.34,276200.0,15.3438,15.3589,15.3287,15.3438,276200.0
2009-10-26 15:30:00,20.33,20.39,20.33,20.39,253200.0,15.3363,15.3815,15.3363,15.3815,253200.0
2009-10-26 15:35:00,20.39,20.4,20.32,20.34,257000.0,15.3815,15.3891,15.3287,15.3438,257000.0
2009-10-26 15:40:00,20.34,20.34,20.32,20.33,322200.0,15.3438,15.3438,15.3287,15.3363,322200.0
2009-10-26 15:45:00,20.34,20.38,20.33,20.38,268600.0,15.3438,15.374,15.3363,15.374,268600.0
2009-10-26 15:50:00,20.37,20.4,20.34,20.36,577700.0,15.3664,15.3891,15.3438,15.3589,577700.0
2009-10-26 15:55:00,20.37,20.37,20.32,20.32,432100.0,15.3664,15.3664,15.3287,15.3287,432100.0
2009-10-27 09:30:00,20.36,20.42,20.25,20.26,435400.0,15.3589,15.4042,15.2759,15.2835,435400.0
2009-10-27 09:35:00,20.26,20.31,20.13,20.21,650200.0,15.2835,15.3212,15.1854,15.2457,650200.0
2009-10-27 09:40:00,20.21,20.26,20.17,20.21,390700.0,15.2457,15.2835,15.2156,15.2457,390700.0
2009-10-27 09:45:00,20.21,20.22,20.17,20.21,243500.0,15.2457,15.2533,15.2156,15.2457,243500.0
2009-10-27 09:50:00,20.21,20.31,20.21,20.29,403900.0,15.2457,15.3212,15.2457,15.3061,403900.0
2009-10-27 09:55:00,20.28,20.3,20.24,20.24,187800.0,15.2986,15.3136,15.2684,15.2684,187800.0
2009-10-27 10:00:00,20.24,20.25,20.11,20.19,732200.0,15.2684,15.2759,15.1703,15.2307,732200.0
2009-10-27 10:05:00,20.19,20.2,20.09,20.16,307200.0,15.2307,15.2382,15.1552,15.208,307200.0
2009-10-27 10:10:00,20.16,20.27,20.16,20.22,247700.0,15.208,15.291,15.208,15.2533,247700.0
2009-10-27 10:15:00,20.23,20.28,20.22,20.23,223100.0,15.2608,15.2986,15.2533,15.2608,223100.0
2009-10-27 10:20:00,20.24,20.27,20.17,20.21,235200.0,15.2684,15.291,15.2156,15.2457,235200.0
2009-10-27 10:25:00,20.21,20.26,20.21,20.26,167900.0,15.2457,15.2835,15.2457,15.2835,167900.0
2009-10-27 10:30:00,20.26,20.27,20.23,20.24,213000.0,15.2835,15.291,15.2608,15.2684,213000.0
2009-10-27 10:35:00,20.24,20.31,20.24,20.28,259900.0,15.2684,15.3212,15.2684,15.2986,259900.0
2009-10-27 10:40:00,20.29,20.35,20.28,20.35,430000.0,15.3061,15.3514,15.2986,15.3514,430000.0
2009-10-27 10:45:00,20.34,20.35,20.23,20.25,234800.0,15.3438,15.3514,15.2608,15.2759,234800.0
2009-10-27 10:50:00,20.25,20.25,20.16,20.19,316900.0,15.2759,15.2759,15.208,15.2307,316900.0
2009-10-27 10:55:00,20.19,20.23,20.17,20.2,119800.0,15.2307,15.2608,15.2156,15.2382,119800.0
2009-10-27 11:00:00,20.21,20.21,20.14,20.14,198500.0,15.2457,15.2457,15.1929,15.1929,198500.0
2009-10-27 11:05:00,20.15,20.16,20.13,20.16,132400.0,15.2005,15.208,15.1854,15.208,132400.0
2009-10-27 11:10:00,20.16,20.16,20.12,20.13,176200.0,15.208,15.208,15.1779,15.1854,176200.0
2009-10-27 11:15:00,20.13,20.13,20.08,20.1,166200.0,15.1854,15.1854,15.1477,15.1628,166200.0
2009-10-27 11:20:00,20.1,20.13,20.08,20.09,114000.0,15.1628,15.1854,15.1477,15.1552,114000.0
2009-10-27 11:25:00,20.09,20.17,20.09,20.17,120900.0,15.1552,15.2156,15.1552,15.2156,120900.0
2009-10-27 11:30:00,20.16,20.2,20.16,20.19,84600.0,15.208,15.2382,15.208,15.2307,84600.0
2009-10-27 11:35:00,20.19,20.23,20.18,20.21,143800.0,15.2307,15.2608,15.2231,15.2457,143800.0
2009-10-27 11:40:00,20.2,20.21,20.12,20.12,244600.0,15.2382,15.2457,15.1779,15.1779,244600.0
2009-10-27 11:45:00,20.13,20.17,20.12,20.16,89700.0,15.1854,15.2156,15.1779,15.208,89700.0
2009-10-27 11:50:00,20.17,20.22,20.14,20.17,122600.0,15.2156,15.2533,15.1929,15.2156,122600.0
2009-10-27 11:55:00,20.17,20.18,20.11,20.11,347000.0,15.2156,15.2231,15.1703,15.1703,347000.0
2009-10-27 12:00:00,20.12,20.13,20.09,20.1,142600.0,15.1779,15.1854,15.1552,15.1628,142600.0
2009-10-27 12:05:00,20.09,20.11,20.08,20.1,63700.0,15.1552,15.1703,15.1477,15.1628,63700.0
2009-10-27 12:10:00,20.1,20.12,20.09,20.11,59000.0,15.1628,15.1779,15.1552,15.1703,59000.0
2009-10-27 12:15:00,20.11,20.12,20.1,20.1,92500.0,15.1703,15.1779,15.1628,15.1628,92500.0
2009-10-27 12:20:00,20.1,20.12,20.06,20.07,203100.0,15.1628,15.1779,15.1326,15.1401,203100.0
2009-10-27 12:25:00,20.07,20.08,20.05,20.06,71100.0,15.1401,15.1477,15.125,15.1326,71100.0
2009-10-27 12:30:00,20.06,20.07,20.03,20.07,215700.0,15.1326,15.1401,15.11,15.1401,215700.0
2009-10-27 12:35:00,20.07,20.09,20.03,20.08,207900.0,15.1401,15.1552,15.11,15.1477,207900.0
2009-10-27 12:40:00,20.08,20.08,20.0,20.01,275200.0,15.1477,15.1477,15.0873,15.0949,275200.0
2009-10-27 12:45:00,20.01,20.03,19.99,19.99,378100.0,15.0949,15.11,15.0798,15.0798,378100.0
2009-10-27 12:50:00,20.0,20.01,19.98,19.98,97300.0,15.0873,15.0949,15.0722,15.0722,97300.0
2009-10-27 12:55:00,19.98,20.02,19.97,19.99,235600.0,15.0722,15.1024,15.0647,15.0798,235600.0
2009-10-27 13:00:00,19.98,20.0,19.98,20.0,91600.0,15.0722,15.0873,15.0722,15.0873,91600.0
2009-10-27 13:05:00,20.0,20.01,19.95,19.97,369900.0,15.0873,15.0949,15.0496,15.0647,369900.0
2009-10-27 13:10:00,19.97,20.02,19.97,19.99,322600.0,15.0647,15.1024,15.0647,15.0798,322600.0
2009-10-27 13:15:00,19.99,20.0,19.95,19.96,148400.0,15.0798,15.0873,15.0496,15.0572,148400.0
2009-10-27 13:20:00,19.96,19.98,19.94,19.98,511300.0,15.0572,15.0722,15.0421,15.0722,511300.0
2009-10-27 13:25:00,19.97,20.01,19.97,20.0,268400.0,15.0647,15.0949,15.0647,15.0873,268400.0
2009-10-27 13:30:00,19.99,20.0,19.95,19.96,163100.0,15.0798,15.0873,15.0496,15.0572,163100.0
2009-10-27 13:35:00,19.96,20.0,19.95,19.97,263200.0,15.0572,15.0873,15.0496,15.0647,263200.0
2009-10-27 13:40:00,19.97,19.99,19.95,19.95,307800.0,15.0647,15.0798,15.0496,15.0496,307800.0
2009-10-27 13:45:00,19.96,19.97,19.95,19.96,144200.0,15.0572,15.0647,15.0496,15.0572,144200.0
2009-10-27 13:50:00,19.96,19.98,19.95,19.98,222600.0,15.0572,15.0722,15.0496,15.0722,222600.0
2009-10-27 13:55:00,19.97,19.98,19.95,19.97,182000.0,15.0647,15.0722,15.0496,15.0647,182000.0
2009-10-27 14:00:00,19.98,19.98,19.95,19.95,148900.0,15.0722,15.0722,15.0496,15.0496,148900.0
2009-10-27 14:05:00,19.96,19.96,19.92,19.95,198500.0,15.0572,15.0572,15.027,15.0496,198500.0
2009-10-27 14:10:00,19.95,19.98,19.94,19.98,136200.0,15.0496,15.0722,15.0421,15.0722,136200.0
2009-10-27 14:15:00,19.97,20.01,19.97,20.0,275000.0,15.0647,15.0949,15.0647,15.0873,275000.0
2009-10-27 14:20:00,20.0,20.01,19.98,19.98,189700.0,15.0873,15.0949,15.0722,15.0722,189700.0
2009-10-27 14:25:00,19.98,20.01,19.95,19.96,406900.0,15.0722,15.0949,15.0496,15.0572,406900.0
2009-10-27 14:30:00,19.96,19.97,19.95,19.95,310000.0,15.0572,15.0647,15.0496,15.0496,310000.0
2009-10-27 14:35:00,19.96,19.97,19.94,19.95,486700.0,15.0572,15.0647,15.0421,15.0496,486700.0
2009-10-27 14:40:00,19.94,19.98,19.94,19.96,363000.0,15.0421,15.0722,15.0421,15.0572,363000.0
2009-10-27 14:45:00,19.96,19.98,19.95,19.97,249100.0,15.0572,15.0722,15.0496,15.0647,249100.0
2009-10-27 14:50:00,19.97,20.01,19.97,20.0,599000.0,15.0647,15.0949,15.0647,15.0873,599000.0
2009-10-27 14:55:00,20.0,20.0,19.98,19.98,264400.0,15.0873,15.0873,15.0722,15.0722,264400.0
2009-10-27 15:00:00,19.97,20.0,19.96,19.99,135600.0,15.0647,15.0873,15.0572,15.0798,135600.0
2009-10-27 15:05:00,20.0,20.0,19.98,19.99,257700.0,15.0873,15.0873,15.0722,15.0798,257700.0
2009-10-27 15:10:00,19.99,20.0,19.99,20.0,365900.0,15.0798,15.0873,15.0798,15.0873,365900.0
2009-10-27 15:15:00,20.0,20.0,19.99,20.0,128100.0,15.0873,15.0873,15.0798,15.0873,128100.0
2009-10-27 15:20:00,19.99,20.0,19.98,19.99,264900.0,15.0798,15.0873,15.0722,15.0798,264900.0
2009-10-27 15:25:00,19.99,20.0,19.98,19.98,127500.0,15.0798,15.0873,15.0722,15.0722,127500.0
2009-10-27 15:30:00,19.98,20.0,19.91,19.91,423400.0,15.0722,15.0873,15.0194,15.0194,423400.0
2009-10-27 15:35:00,19.91,19.93,19.9,19.9,438700.0,15.0194,15.0345,15.0119,15.0119,438700.0
2009-10-27 15:40:00,19.9,19.95,19.88,19.95,358600.0,15.0119,15.0496,14.9968,15.0496,358600.0
2009-10-27 15:45:00,19.94,19.96,19.92,19.92,273800.0,15.0421,15.0572,15.027,15.027,273800.0
2009-10-27 15:50:00,19.92,19.96,19.92,19.94,409600.0,15.027,15.0572,15.027,15.0421,409600.0
2009-10-27 15:55:00,19.94,19.95,19.92,19.93,689600.0,15.0421,15.0496,15.027,15.0345,689600.0
2009-10-28 09:30:00,19.99,20.03,19.88,20.0,231100.0,15.0798,15.11,14.9968,15.0873,231100.0
2009-10-28 09:35:00,20.0,20.03,19.96,20.0,153100.0,15.0873,15.11,15.0572,15.0873,153100.0
2009-10-28 09:40:00,19.99,20.03,19.91,20.03,165600.0,15.0798,15.11,15.0194,15.11,165600.0
2009-10-28 09:45:00,20.03,20.07,19.98,19.99,256600.0,15.11,15.1401,15.0722,15.0798,256600.0
2009-10-28 09:50:00,20.0,20.03,19.97,19.99,200600.0,15.0873,15.11,15.0647,15.0798,200600.0
2009-10-28 09:55:00,19.98,19.99,19.92,19.93,407800.0,15.0722,15.0798,15.027,15.0345,407800.0
2009-10-28 10:00:00,19.93,19.93,19.8,19.81,495300.0,15.0345,15.0345,14.9365,14.944,495300.0
2009-10-28 10:05:00,19.81,19.9,19.77,19.9,400100.0,14.944,15.0119,14.9138,15.0119,400100.0
2009-10-28 10:10:00,19.9,19.97,19.9,19.95,270300.0,15.0119,15.0647,15.0119,15.0496,270300.0
2009-10-28 10:15:00,19.95,19.96,19.82,19.84,484800.0,15.0496,15.0572,14.9515,14.9666,484800.0
2009-10-28 10:20:00,19.85,19.9,19.82,19.83,281200.0,14.9742,15.0119,14.9515,14.9591,281200.0
2009-10-28 10:25:00,19.82,19.83,19.75,19.75,222900.0,14.9515,14.9591,14.8987,14.8987,222900.0
2009-10-28 10:30:00,19.75,19.8,19.75,19.8,249600.0,14.8987,14.9365,14.8987,14.9365,249600.0
2009-10-28 10:35:00,19.8,19.8,19.75,19.77,195100.0,14.9365,14.9365,14.8987,14.9138,195100.0
2009-10-28 10:40:00,19.77,19.78,19.72,19.76,203600.0,14.9138,14.9214,14.8761,14.9063,203600.0
2009-10-28 10:45:00,19.77,19.78,19.7,19.7,167100.0,14.9138,14.9214,14.861,14.861,167100.0
2009-10-28 10:50:00,19.7,19.71,19.56,19.59,484300.0,14.861,14.8686,14.7554,14.778,484300.0
2009-10-28 10:55:00,19.58,19.67,19.57,19.63,347000.0,14.7705,14.8384,14.763,14.8082,347000.0
2009-10-28 11:00:00,19.63,19.65,19.57,19.61,348600.0,14.8082,14.8233,14.763,14.7931,348600.0
2009-10-28 11:05:00,19.6,19.68,19.58,19.65,325000.0,14.7856,14.8459,14.7705,14.8233,325000.0
2009-10-28 11:10:00,19.64,19.67,19.6,19.6,246900.0,14.8158,14.8384,14.7856,14.7856,246900.0
2009-10-28 11:15:00,19.6,19.64,19.59,19.64,185400.0,14.7856,14.8158,14.778,14.8158,185400.0
2009-10-28 11:20:00,19.64,19.67,19.62,19.66,118500.0,14.8158,14.8384,14.8007,14.8308,118500.0
2009-10-28 11:25:00,19.66,19.71,19.65,19.68,240100.0,14.8308,14.8686,14.8233,14.8459,240100.0
2009-10-28 11:30:00,19.68,19.69,19.62,19.63,128700.0,14.8459,14.8535,14.8007,14.8082,128700.0
2009-10-28 11:35:00,19.62,19.68,19.6,19.67,158300.0,14.8007,14.8459,14.7856,14.8384,158300.0
2009-10-28 11:40:00,19.68,19.69,19.63,19.67,231000.0,14.8459,14.8535,14.8082,14.8384,231000.0
2009-10-28 11:45:00,19.67,19.69,19.65,19.67,191200.0,14.8384,14.8535,14.8233,14.8384,191200.0
2009-10-28 11:50:00,19.67,19.72,19.66,19.72,209700.0,14.8384,14.8761,14.8308,14.8761,209700.0
2009-10-28 11:55:00,19.72,19.73,19.7,19.72,89700.0,14.8761,14.8836,14.861,14.8761,89700.0
2009-10-28 12:00:00,19.73,19.73,19.7,19.72,171700.0,14.8836,14.8836,14.861,14.8761,171700.0
2009-10-28 12:05:00,19.71,19.72,19.69,19.7,106100.0,14.8686,14.8761,14.8535,14.861,106100.0
2009-10-28 12:10:00,19.7,19.71,19.68,19.69,65900.0,14.861,14.8686,14.8459,14.8535,65900.0
2009-10-28 12:15:00,19.69,19.7,19.68,19.7,141300.0,14.8535,14.861,14.8459,14.861,141300.0
2009-10-28 12:20:00,19.7,19.73,19.69,19.69,213800.0,14.861,14.8836,14.8535,14.8535,213800.0
2009-10-28 12:25:00,19.69,19.73,19.69,19.71,351600.0,14.8535,14.8836,14.8535,14.8686,351600.0
2009-10-28 12:30:00,19.71,19.73,19.7,19.72,288700.0,14.8686,14.8836,14.861,14.8761,288700.0
2009-10-28 12:35:00,19.72,19.73,19.71,19.72,121800.0,14.8761,14.8836,14.8686,14.8761,121800.0
2009-10-28 12:40:00,19.73,19.76,19.72,19.75,138600.0,14.8836,14.9063,14.8761,14.8987,138600.0
2009-10-28 12:45:00,19.75,19.76,19.73,19.75,94200.0,14.8987,14.9063,14.8836,14.8987,94200.0
2009-10-28 12:50:00,19.75,19.75,19.7,19.71,285300.0,14.8987,14.8987,14.861,14.8686,285300.0
2009-10-28 12:55:00,19.71,19.72,19.68,19.68,265600.0,14.8686,14.8761,14.8459,14.8459,265600.0
2009-10-28 13:00:00,19.68,19.74,19.68,19.7,136300.0,14.8459,14.8912,14.8459,14.861,136300.0
2009-10-28 13:05:00,19.69,19.74,19.69,19.73,203000.0,14.8535,14.8912,14.8535,14.8836,203000.0
2009-10-28 13:10:00,19.74,19.76,19.72,19.75,189600.0,14.8912,14.9063,14.8761,14.8987,189600.0
2009-10-28 13:15:00,19.75,19.82,19.75,19.78,105000.0,14.8987,14.9515,14.8987,14.9214,105000.0
2009-10-28 13:20:00,19.77,19.78,19.75,19.76,79200.0,14.9138,14.9214,14.8987,14.9063,79200.0
2009-10-28 13:25:00,19.77,19.79,19.69,19.74,240700.0,14.9138,14.9289,14.8535,14.8912,240700.0
2009-10-28 13:30:00,19.74,19.75,19.7,19.7,98000.0,14.8912,14.8987,14.861,14.861,98000.0
2009-10-28 13:35:00,19.7,19.7,19.68,19.69,114600.0,14.861,14.861,14.8459,14.8535,114600.0
2009-10-28 13:40:00,19.69,19.74,19.69,19.7,200000.0,14.8535,14.8912,14.8535,14.861,200000.0
2009-10-28 13:45:00,19.69,19.75,19.69,19.69,217000.0,14.8535,14.8987,14.8535,14.8535,217000.0
2009-10-28 13:50:00,19.7,19.73,19.68,19.72,132900.0,14.861,14.8836,14.8459,14.8761,132900.0
2009-10-28 13:55:00,19.72,19.73,19.67,19.71,147800.0,14.8761,14.8836,14.8384,14.8686,147800.0
2009-10-28 14:00:00,19.71,19.71,19.65,19.65,227700.0,14.8686,14.8686,14.8233,14.8233,227700.0
2009-10-28 14:05:00,19.65,19.67,19.65,19.65,68900.0,14.8233,14.8384,14.8233,14.8233,68900.0
2009-10-28 14:10:00,19.65,19.69,19.65,19.69,85000.0,14.8233,14.8535,14.8233,14.8535,85000.0
2009-10-28 14:15:00,19.68,19.71,19.67,19.68,260700.0,14.8459,14.8686,14.8384,14.8459,260700.0
2009-10-28 14:20:00,19.69,19.69,19.65,19.68,139600.0,14.8535,14.8535,14.8233,14.8459,139600.0
2009-10-28 14:25:00,19.67,19.7,19.65,19.66,188400.0,14.8384,14.861,14.8233,14.8308,188400.0
2009-10-28 14:30:00,19.65,19.68,19.65,19.65,174300.0,14.8233,14.8459,14.8233,14.8233,174300.0
2009-10-28 14:35:00,19.65,19.66,19.65,19.65,92500.0,14.8233,14.8308,14.8233,14.8233,92500.0
2009-10-28 14:40:00,19.65,19.69,19.65,19.67,132300.0,14.8233,14.8535,14.8233,14.8384,132300.0
2009-10-28 14:45:00,19.66,19.67,19.64,19.67,132400.0,14.8308,14.8384,14.8158,14.8384,132400.0
2009-10-28 14:50:00,19.67,19.68,19.63,19.65,241100.0,14.8384,14.8459,14.8082,14.8233,241100.0
2009-10-28 14:55:00,19.64,19.67,19.63,19.64,82100.0,14.8158,14.8384,14.8082,14.8158,82100.0
2009-10-28 15:00:00,19.63,19.69,19.62,19.67,137900.0,14.8082,14.8535,14.8007,14.8384,137900.0
2009-10-28 15:05:00,19.68,19.7,19.66,19.67,120500.0,14.8459,14.861,14.8308,14.8384,120500.0
2009-10-28 15:10:00,19.67,19.68,19.61,19.62,143400.0,14.8384,14.8459,14.7931,14.8007,143400.0
2009-10-28 15:15:00,19.62,19.67,19.61,19.65,122900.0,14.8007,14.8384,14.7931,14.8233,122900.0
2009-10-28 15:20:00,19.65,19.67,19.6,19.61,343900.0,14.8233,14.8384,14.7856,14.7931,343900.0
2009-10-28 15:25:00,19.6,19.61,19.57,19.6,239500.0,14.7856,14.7931,14.763,14.7856,239500.0
2009-10-28 15:30:00,19.59,19.61,19.58,19.58,158900.0,14.778,14.7931,14.7705,14.7705,158900.0
2009-10-28 15:35:00,19.58,19.59,19.5,19.51,374900.0,14.7705,14.778,14.7101,14.7177,374900.0
2009-10-28 15:40:00,19.51,19.55,19.5,19.53,328800.0,14.7177,14.7479,14.7101,14.7328,328800.0
2009-10-28 15:45:00,19.53,19.6,19.52,19.6,386500.0,14.7328,14.7856,14.7252,14.7856,386500.0
2009-10-28 15:50:00,19.6,19.6,19.51,19.52,466000.0,14.7856,14.7856,14.7177,14.7252,466000.0
2009-10-28 15:55:00,19.53,19.54,19.49,19.5,701100.0,14.7328,14.7403,14.7026,14.7101,701100.0
2009-10-29 09:30:00,19.8,19.84,19.69,19.7,315100.0,14.9365,14.9666,14.8535,14.861,315100.0
2009-10-29 09:35:00,19.7,19.78,19.67,19.77,200100.0,14.861,14.9214,14.8384,14.9138,200100.0
2009-10-29 09:40:00,19.77,19.77,19.64,19.64,313200.0,14.9138,14.9138,14.8158,14.8158,313200.0
2009-10-29 09:45:00,19.64,19.65,19.56,19.57,169900.0,14.8158,14.8233,14.7554,14.763,169900.0
2009-10-29 09:50:00,19.58,19.61,19.53,19.53,124100.0,14.7705,14.7931,14.7328,14.7328,124100.0
2009-10-29 09:55:00,19.54,19.62,19.53,19.61,212300.0,14.7403,14.8007,14.7328,14.7931,212300.0
2009-10-29 10:00:00,19.61,19.71,19.57,19.68,298000.0,14.7931,14.8686,14.763,14.8459,298000.0
2009-10-29 10:05:00,19.69,19.77,19.68,19.74,193500.0,14.8535,14.9138,14.8459,14.8912,193500.0
2009-10-29 10:10:00,19.74,19.81,19.72,19.81,180400.0,14.8912,14.944,14.8761,14.944,180400.0
2009-10-29 10:15:00,19.81,19.82,19.8,19.82,146300.0,14.944,14.9515,14.9365,14.9515,146300.0
2009-10-29 10:20:00,19.82,19.88,19.81,19.85,198700.0,14.9515,14.9968,14.944,14.9742,198700.0
2009-10-29 10:25:00,19.85,19.88,19.82,19.83,111800.0,14.9742,14.9968,14.9515,14.9591,111800.0
2009-10-29 10:30:00,19.82,19.82,19.75,19.76,186200.0,14.9515,14.9515,14.8987,14.9063,186200.0
2009-10-29 10:35:00,19.75,19.88,19.73,19.83,296500.0,14.8987,14.9968,14.8836,14.9591,296500.0
2009-10-29 10:40:00,19.82,19.84,19.75,19.77,77400.0,14.9515,14.9666,14.8987,14.9138,77400.0
2009-10-29 10:45:00,19.78,19.78,19.75,19.77,63600.0,14.9214,14.9214,14.8987,14.9138,63600.0
2009-10-29 10:50:00,19.76,19.78,19.72,19.76,227900.0,14.9063,14.9214,14.8761,14.9063,227900.0
2009-10-29 10:55:00,19.76,19.89,19.75,19.89,257500.0,14.9063,15.0043,14.8987,15.0043,257500.0
2009-10-29 11:00:00,19.89,19.94,19.86,19.92,211700.0,15.0043,15.0421,14.9817,15.027,211700.0
2009-10-29 11:05:00,19.91,19.97,19.89,19.95,220700.0,15.0194,15.0647,15.0043,15.0496,220700.0
2009-10-29 11:10:00,19.95,19.98,19.93,19.97,94200.0,15.0496,15.0722,15.0345,15.0647,94200.0
2009-10-29 11:15:00,19.97,19.98,19.91,19.91,112200.0,15.0647,15.0722,15.0194,15.0194,112200.0
2009-10-29 11:20:00,19.91,19.93,19.91,19.92,50700.0,15.0194,15.0345,15.0194,15.027,50700.0
2009-10-29 11:25:00,19.91,19.94,19.91,19.91,128700.0,15.0194,15.0421,15.0194,15.0194,128700.0
2009-10-29 11:30:00,19.91,19.92,19.9,19.9,109400.0,15.0194,15.027,15.0119,15.0119,109400.0
2009-10-29 11:35:00,19.9,19.91,19.87,19.9,80600.0,15.0119,15.0194,14.9893,15.0119,80600.0
2009-10-29 11:40:00,19.9,19.91,19.85,19.9,96400.0,15.0119,15.0194,14.9742,15.0119,96400.0
2009-10-29 11:45:00,19.9,19.9,19.86,19.87,127800.0,15.0119,15.0119,14.9817,14.9893,127800.0
2009-10-29 11:50:00,19.86,19.87,19.8,19.85,172400.0,14.9817,14.9893,14.9365,14.9742,172400.0
2009-10-29 11:55:00,19.85,19.86,19.81,19.85,57700.0,14.9742,14.9817,14.944,14.9742,57700.0
2009-10-29 12:00:00,19.85,19.9,19.84,19.9,70200.0,14.9742,15.0119,14.9666,15.0119,70200.0
2009-10-29 12:05:00,19.89,19.93,19.89,19.92,65500.0,15.0043,15.0345,15.0043,15.027,65500.0
2009-10-29 12:10:00,19.92,19.92,19.89,19.92,47200.0,15.027,15.027,15.0043,15.027,47200.0
2009-10-29 12:15:00,19.92,19.94,19.9,19.9,59200.0,15.027,15.0421,15.0119,15.0119,59200.0
2009-10-29 12:20:00,19.9,19.92,19.9,19.9,64800.0,15.0119,15.027,15.0119,15.0119,64800.0
2009-10-29 12:25:00,19.91,19.98,19.9,19.97,95700.0,15.0194,15.0722,15.0119,15.0647,95700.0
2009-10-29 12:30:00,19.97,19.97,19.94,19.95,23000.0,15.0647,15.0647,15.0421,15.0496,23000.0
2009-10-29 12:35:00,19.94,20.0,19.94,19.95,132100.0,15.0421,15.0873,15.0421,15.0496,132100.0
2009-10-29 12:40:00,19.95,19.98,19.94,19.96,116300.0,15.0496,15.0722,15.0421,15.0572,116300.0
2009-10-29 12:45:00,19.97,20.0,19.97,20.0,151900.0,15.0647,15.0873,15.0647,15.0873,151900.0
2009-10-29 12:50:00,20.0,20.02,19.99,20.02,214300.0,15.0873,15.1024,15.0798,15.1024,214300.0
2009-10-29 12:55:00,20.02,20.03,19.99,20.0,571100.0,15.1024,15.11,15.0798,15.0873,571100.0
2009-10-29 13:00:00,20.0,20.01,19.99,20.01,143900.0,15.0873,15.0949,15.0798,15.0949,143900.0
2009-10-29 13:05:00,20.0,20.03,20.0,20.03,55100.0,15.0873,15.11,15.0873,15.11,55100.0
2009-10-29 13:10:00,20.02,20.04,20.02,20.02,55000.0,15.1024,15.1175,15.1024,15.1024,55000.0
2009-10-29 13:15:00,20.02,20.04,20.01,20.03,179700.0,15.1024,15.1175,15.0949,15.11,179700.0
2009-10-29 13:20:00,20.04,20.05,20.02,20.04,202300.0,15.1175,15.125,15.1024,15.1175,202300.0
2009-10-29 13:25:00,20.04,20.06,20.02,20.05,99200.0,15.1175,15.1326,15.1024,15.125,99200.0
2009-10-29 13:30:00,20.06,20.09,20.05,20.07,159600.0,15.1326,15.1552,15.125,15.1401,159600.0
2009-10-29 13:35:00,20.08,20.1,20.07,20.08,200000.0,15.1477,15.1628,15.1401,15.1477,200000.0
2009-10-29 13:40:00,20.08,20.1,20.04,20.04,85300.0,15.1477,15.1628,15.1175,15.1175,85300.0
2009-10-29 13:45:00,20.04,20.05,20.02,20.03,117100.0,15.1175,15.125,15.1024,15.11,117100.0
2009-10-29 13:50:00,20.02,20.03,20.01,20.03,92900.0,15.1024,15.11,15.0949,15.11,92900.0
2009-10-29 13:55:00,20.02,20.02,19.99,20.0,306100.0,15.1024,15.1024,15.0798,15.0873,306100.0
2009-10-29 14:00:00,20.0,20.01,19.97,19.98,219000.0,15.0873,15.0949,15.0647,15.0722,219000.0
2009-10-29 14:05:00,19.97,19.98,19.93,19.94,110400.0,15.0647,15.0722,15.0345,15.0421,110400.0
2009-10-29 14:10:00,19.94,19.98,19.94,19.97,86600.0,15.0421,15.0722,15.0421,15.0647,86600.0
2009-10-29 14:15:00,19.96,19.98,19.93,19.94,89500.0,15.0572,15.0722,15.0345,15.0421,89500.0
2009-10-29 14:20:00,19.94,19.94,19.9,19.9,143800.0,15.0421,15.0421,15.0119,15.0119,143800.0
2009-10-29 14:25:00,19.9,19.94,19.9,19.92,102100.0,15.0119,15.0421,15.0119,15.027,102100.0
2009-10-29 14:30:00,19.91,20.0,19.91,19.99,232800.0,15.0194,15.0873,15.0194,15.0798,232800.0
2009-10-29 14:35:00,19.99,20.02,19.98,20.01,130000.0,15.0798,15.1024,15.0722,15.0949,130000.0
2009-10-29 14:40:00,20.0,20.05,20.0,20.05,101600.0,15.0873,15.125,15.0873,15.125,101600.0
2009-10-29 14:45:00,20.04,20.05,20.02,20.04,130800.0,15.1175,15.125,15.1024,15.1175,130800.0
2009-10-29 14:50:00,20.03,20.05,20.02,20.02,179100.0,15.11,15.125,15.1024,15.1024,179100.0
2009-10-29 14:55:00,20.02,20.03,20.01,20.01,86000.0,15.1024,15.11,15.0949,15.0949,86000.0
2009-10-29 15:00:00,20.01,20.02,20.0,20.01,86100.0,15.0949,15.1024,15.0873,15.0949,86100.0
2009-10-29 15:05:00,20.01,20.05,20.0,20.03,257500.0,15.0949,15.125,15.0873,15.11,257500.0
2009-10-29 15:10:00,20.03,20.07,20.02,20.06,199800.0,15.11,15.1401,15.1024,15.1326,199800.0
2009-10-29 15:15:00,20.06,20.06,20.0,20.04,165000.0,15.1326,15.1326,15.0873,15.1175,165000.0
2009-10-29 15:20:00,20.04,20.08,20.02,20.03,152400.0,15.1175,15.1477,15.1024,15.11,152400.0
2009-10-29 15:25:00,20.03,20.05,20.01,20.03,181600.0,15.11,15.125,15.0949,15.11,181600.0
2009-10-29 15:30:00,20.02,20.06,20.01,20.05,187200.0,15.1024,15.1326,15.0949,15.125,187200.0
2009-10-29 15:35:00,20.04,20.07,20.04,20.05,270100.0,15.1175,15.1401,15.1175,15.125,270100.0
2009-10-29 15:40:00,20.05,20.05,19.97,19.97,184700.0,15.125,15.125,15.0647,15.0647,184700.0
2009-10-29 15:45:00,19.97,19.98,19.94,19.94,327800.0,15.0647,15.0722,15.0421,15.0421,327800.0
2009-10-29 15:50:00,19.94,19.95,19.92,19.93,485700.0,15.0421,15.0496,15.027,15.0345,485700.0
2009-10-29 15:55:00,19.92,19.97,19.92,19.94,933500.0,15.027,15.0647,15.027,15.0421,933500.0
2009-10-30 09:30:00,20.0,20.1,19.89,19.9,297800.0,15.0873,15.1628,15.0043,15.0119,297800.0
2009-10-30 09:35:00,19.9,20.0,19.89,19.91,161700.0,15.0119,15.0873,15.0043,15.0194,161700.0
2009-10-30 09:40:00,19.91,19.97,19.83,19.94,432100.0,15.0194,15.0647,14.9591,15.0421,432100.0
2009-10-30 09:45:00,19.95,19.99,19.89,19.91,298900.0,15.0496,15.0798,15.0043,15.0194,298900.0
2009-10-30 09:50:00,19.91,19.95,19.87,19.89,373400.0,15.0194,15.0496,14.9893,15.0043,373400.0
2009-10-30 09:55:00,19.87,19.96,19.84,19.92,220500.0,14.9893,15.0572,14.9666,15.027,220500.0
2009-10-30 10:00:00,19.92,20.06,19.89,19.98,316900.0,15.027,15.1326,15.0043,15.0722,316900.0
2009-10-30 10:05:00,19.98,20.05,19.94,20.03,214500.0,15.0722,15.125,15.0421,15.11,214500.0
2009-10-30 10:10:00,20.02,20.03,19.95,19.98,784700.0,15.1024,15.11,15.0496,15.0722,784700.0
2009-10-30 10:15:00,19.97,20.0,19.93,19.93,184500.0,15.0647,15.0873,15.0345,15.0345,184500.0
2009-10-30 10:20:00,19.93,19.99,19.91,19.94,243400.0,15.0345,15.0798,15.0194,15.0421,243400.0
2009-10-30 10:25:00,19.96,19.98,19.88,19.92,199500.0,15.0572,15.0722,14.9968,15.027,199500.0
2009-10-30 10:30:00,19.92,19.94,19.9,19.92,185900.0,15.027,15.0421,15.0119,15.027,185900.0
2009-10-30 10:35:00,19.91,19.92,19.84,19.9,263600.0,15.0194,15.027,14.9666,15.0119,263600.0
2009-10-30 10:40:00,19.9,19.95,19.9,19.94,162300.0,15.0119,15.0496,15.0119,15.0421,162300.0
2009-10-30 10:45:00,19.93,20.0,19.91,19.91,200200.0,15.0345,15.0873,15.0194,15.0194,200200.0
2009-10-30 10:50:00,19.93,19.94,19.88,19.9,130800.0,15.0345,15.0421,14.9968,15.0119,130800.0
2009-10-30 10:55:00,19.9,19.98,19.9,19.93,175200.0,15.0119,15.0722,15.0119,15.0345,175200.0
2009-10-30 11:00:00,19.92,19.96,19.91,19.95,97400.0,15.027,15.0572,15.0194,15.0496,97400.0
2009-10-30 11:05:00,19.96,19.96,19.9,19.91,258900.0,15.0572,15.0572,15.0119,15.0194,258900.0
2009-10-30 11:10:00,19.91,19.93,19.89,19.9,263100.0,15.0194,15.0345,15.0043,15.0119,263100.0
2009-10-30 11:15:00,19.9,19.92,19.85,19.86,298000.0,15.0119,15.027,14.9742,14.9817,298000.0
2009-10-30 11:20:00,19.86,19.91,19.86,19.88,276900.0,14.9817,15.0194,14.9817,14.9968,276900.0
2009-10-30 11:25:00,19.87,19.9,19.86,19.86,112300.0,14.9893,15.0119,14.9817,14.9817,112300.0
2009-10-30 11:30:00,19.87,19.9,19.86,19.88,179600.0,14.9893,15.0119,14.9817,14.9968,179600.0
2009-10-30 11:35:00,19.88,19.9,19.82,19.84,205500.0,14.9968,15.0119,14.9515,14.9666,205500.0
2009-10-30 11:40:00,19.83,19.83,19.77,19.81,178200.0,14.9591,14.9591,14.9138,14.944,178200.0
2009-10-30 11:45:00,19.81,19.83,19.78,19.81,454400.0,14.944,14.9591,14.9214,14.944,454400.0
2009-10-30 11:50:00,19.81,19.83,19.74,19.79,419000.0,14.944,14.9591,14.8912,14.9289,419000.0
2009-10-30 11:55:00,19.79,19.82,19.73,19.74,254300.0,14.9289,14.9515,14.8836,14.8912,254300.0
2009-10-30 12:00:00,19.74,19.78,19.7,19.77,283200.0,14.8912,14.9214,14.861,14.9138,283200.0
2009-10-30 12:05:00,19.77,19.79,19.72,19.77,191500.0,14.9138,14.9289,14.8761,14.9138,191500.0
2009-10-30 12:10:00,19.78,19.83,19.77,19.81,144200.0,14.9214,14.9591,14.9138,14.944,144200.0
2009-10-30 12:15:00,19.8,19.82,19.77,19.79,88200.0,14.9365,14.9515,14.9138,14.9289,88200.0
2009-10-30 12:20:00,19.8,19.82,19.78,19.79,103700.0,14.9365,14.9515,14.9214,14.9289,103700.0
2009-10-30 12:25:00,19.8,19.8,19.67,19.68,514000.0,14.9365,14.9365,14.8384,14.8459,514000.0
2009-10-30 12:30:00,19.67,19.74,19.67,19.74,335500.0,14.8384,14.8912,14.8384,14.8912,335500.0
2009-10-30 12:35:00,19.74,19.75,19.69,19.69,238500.0,14.8912,14.8987,14.8535,14.8535,238500.0
2009-10-30 12:40:00,19.69,19.7,19.65,19.65,131400.0,14.8535,14.861,14.8233,14.8233,131400.0
2009-10-30 12:45:00,19.65,19.66,19.5,19.56,258600.0,14.8233,14.8308,14.7101,14.7554,258600.0
2009-10-30 12:50:00,19.56,19.59,19.53,19.57,148100.0,14.7554,14.778,14.7328,14.763,148100.0
2009-10-30 12:55:00,19.57,19.6,19.51,19.52,208300.0,14.763,14.7856,14.7177,14.7252,208300.0
2009-10-30 13:00:00,19.53,19.58,19.52,19.58,178700.0,14.7328,14.7705,14.7252,14.7705,178700.0
2009-10-30 13:05:00,19.58,19.62,19.58,19.58,141700.0,14.7705,14.8007,14.7705,14.7705,141700.0
2009-10-30 13:10:00,19.58,19.7,19.56,19.56,197800.0,14.7705,14.861,14.7554,14.7554,197800.0
2009-10-30 13:15:00,19.56,19.58,19.54,19.55,174700.0,14.7554,14.7705,14.7403,14.7479,174700.0
2009-10-30 13:20:00,19.55,19.55,19.51,19.54,103500.0,14.7479,14.7479,14.7177,14.7403,103500.0
2009-10-30 13:25:00,19.55,19.55,19.5,19.53,129600.0,14.7479,14.7479,14.7101,14.7328,129600.0
2009-10-30 13:30:00,19.53,19.54,19.46,19.47,298200.0,14.7328,14.7403,14.68,14.6875,298200.0
2009-10-30 13:35:00,19.5,19.52,19.46,19.5,181900.0,14.7101,14.7252,14.68,14.7101,181900.0
2009-10-30 13:40:00,19.5,19.56,19.49,19.53,93600.0,14.7101,14.7554,14.7026,14.7328,93600.0
2009-10-30 13:45:00,19.53,19.6,19.53,19.58,130200.0,14.7328,14.7856,14.7328,14.7705,130200.0
2009-10-30 13:50:00,19.58,19.59,19.55,19.55,78400.0,14.7705,14.778,14.7479,14.7479,78400.0
2009-10-30 13:55:00,19.55,19.58,19.53,19.54,115700.0,14.7479,14.7705,14.7328,14.7403,115700.0
2009-10-30 14:00:00,19.54,19.59,19.53,19.59,56400.0,14.7403,14.778,14.7328,14.778,56400.0
2009-10-30 14:05:00,19.59,19.67,19.58,19.61,215400.0,14.778,14.8384,14.7705,14.7931,215400.0
2009-10-30 14:10:00,19.61,19.67,19.6,19.64,140000.0,14.7931,14.8384,14.7856,14.8158,140000.0
2009-10-30 14:15:00,19.64,19.67,19.59,19.65,178000.0,14.8158,14.8384,14.778,14.8233,178000.0
2009-10-30 14:20:00,19.66,19.67,19.61,19.61,85800.0,14.8308,14.8384,14.7931,14.7931,85800.0
2009-10-30 14:25:00,19.62,19.7,19.61,19.67,146800.0,14.8007,14.861,14.7931,14.8384,146800.0
2009-10-30 14:30:00,19.67,19.69,19.64,19.67,114800.0,14.8384,14.8535,14.8158,14.8384,114800.0
2009-10-30 14:35:00,19.66,19.68,19.6,19.65,134400.0,14.8308,14.8459,14.7856,14.8233,134400.0
2009-10-30 14:40:00,19.66,19.67,19.6,19.63,107400.0,14.8308,14.8384,14.7856,14.8082,107400.0
2009-10-30 14:45:00,19.62,19.62,19.58,19.58,148100.0,14.8007,14.8007,14.7705,14.7705,148100.0
2009-10-30 14:50:00,19.58,19.59,19.55,19.57,290300.0,14.7705,14.778,14.7479,14.763,290300.0
2009-10-30 14:55:00,19.57,19.6,19.55,19.59,219800.0,14.763,14.7856,14.7479,14.778,219800.0
2009-10-30 15:00:00,19.58,19.59,19.53,19.54,213600.0,14.7705,14.778,14.7328,14.7403,213600.0
2009-10-30 15:05:00,19.55,19.55,19.47,19.49,621600.0,14.7479,14.7479,14.6875,14.7026,621600.0
2009-10-30 15:10:00,19.5,19.58,19.49,19.53,274400.0,14.7101,14.7705,14.7026,14.7328,274400.0
2009-10-30 15:15:00,19.52,19.56,19.5,19.51,158800.0,14.7252,14.7554,14.7101,14.7177,158800.0
2009-10-30 15:20:00,19.52,19.6,19.51,19.53,185500.0,14.7252,14.7856,14.7177,14.7328,185500.0
2009-10-30 15:25:00,19.54,19.58,19.5,19.56,183100.0,14.7403,14.7705,14.7101,14.7554,183100.0
2009-10-30 15:30:00,19.56,19.67,19.55,19.67,237900.0,14.7554,14.8384,14.7479,14.8384,237900.0
2009-10-30 15:35:00,19.64,19.65,19.55,19.59,295400.0,14.8158,14.8233,14.7479,14.778,295400.0
2009-10-30 15:40:00,19.59,19.69,19.59,19.65,359900.0,14.778,14.8535,14.778,14.8233,359900.0
2009-10-30 15:45:00,19.65,19.69,19.62,19.69,456300.0,14.8233,14.8535,14.8007,14.8535,456300.0
2009-10-30 15:50:00,19.68,19.69,19.57,19.59,270500.0,14.8459,14.8535,14.763,14.778,270500.0
2009-10-30 15:55:00,19.59,19.6,19.54,19.56,624300.0,14.778,14.7856,14.7403,14.7554,624300.0
2009-11-02 09:30:00,19.6,19.91,19.6,19.89,217600.0,14.7856,15.0194,14.7856,15.0043,217600.0
2009-11-02 09:35:00,19.9,19.9,19.64,19.64,178800.0,15.0119,15.0119,14.8158,14.8158,178800.0
2009-11-02 09:40:00,19.63,19.7,19.57,19.58,291900.0,14.8082,14.861,14.763,14.7705,291900.0
2009-11-02 09:45:00,19.58,19.58,19.49,19.52,143400.0,14.7705,14.7705,14.7026,14.7252,143400.0
2009-11-02 09:50:00,19.52,19.71,19.51,19.71,246700.0,14.7252,14.8686,14.7177,14.8686,246700.0
2009-11-02 09:55:00,19.71,19.74,19.68,19.71,179100.0,14.8686,14.8912,14.8459,14.8686,179100.0
2009-11-02 10:00:00,19.72,19.97,19.72,19.95,464100.0,14.8761,15.0647,14.8761,15.0496,464100.0
2009-11-02 10:05:00,19.96,20.0,19.82,19.82,351100.0,15.0572,15.0873,14.9515,14.9515,351100.0
2009-11-02 10:10:00,19.82,19.86,19.8,19.81,239300.0,14.9515,14.9817,14.9365,14.944,239300.0
2009-11-02 10:15:00,19.82,19.88,19.76,19.88,153400.0,14.9515,14.9968,14.9063,14.9968,153400.0
2009-11-02 10:20:00,19.88,19.9,19.8,19.85,223000.0,14.9968,15.0119,14.9365,14.9742,223000.0
2009-11-02 10:25:00,19.85,19.93,19.85,19.89,275700.0,14.9742,15.0345,14.9742,15.0043,275700.0
2009-11-02 10:30:00,19.89,19.91,19.8,19.83,199700.0,15.0043,15.0194,14.9365,14.9591,199700.0
2009-11-02 10:35:00,19.83,19.89,19.8,19.88,124300.0,14.9591,15.0043,14.9365,14.9968,124300.0
2009-11-02 10:40:00,19.88,19.9,19.77,19.77,185100.0,14.9968,15.0119,14.9138,14.9138,185100.0
2009-11-02 10:45:00,19.78,19.86,19.7,19.84,214000.0,14.9214,14.9817,14.861,14.9666,214000.0
2009-11-02 10:50:00,19.84,19.89,19.78,19.81,119500.0,14.9666,15.0043,14.9214,14.944,119500.0
2009-11-02 10:55:00,19.8,19.83,19.68,19.7,136600.0,14.9365,14.9591,14.8459,14.861,136600.0
2009-11-02 11:00:00,19.69,19.71,19.64,19.67,109100.0,14.8535,14.8686,14.8158,14.8384,109100.0
2009-11-02 11:05:00,19.67,19.72,19.65,19.72,101200.0,14.8384,14.8761,14.8233,14.8761,101200.0
2009-11-02 11:10:00,19.72,19.82,19.67,19.8,115100.0,14.8761,14.9515,14.8384,14.9365,115100.0
2009-11-02 11:15:00,19.8,19.84,19.78,19.83,90600.0,14.9365,14.9666,14.9214,14.9591,90600.0
2009-11-02 11:20:00,19.82,19.9,19.82,19.84,83600.0,14.9515,15.0119,14.9515,14.9666,83600.0
2009-11-02 11:25:00,19.83,19.84,19.72,19.77,106100.0,14.9591,14.9666,14.8761,14.9138,106100.0
2009-11-02 11:30:00,19.77,19.8,19.74,19.79,69400.0,14.9138,14.9365,14.8912,14.9289,69400.0
2009-11-02 11:35:00,19.8,19.81,19.74,19.75,67200.0,14.9365,14.944,14.8912,14.8987,67200.0
2009-11-02 11:40:00,19.76,19.82,19.75,19.82,29000.0,14.9063,14.9515,14.8987,14.9515,29000.0
2009-11-02 11:45:00,19.81,19.83,19.79,19.8,148200.0,14.944,14.9591,14.9289,14.9365,148200.0
2009-11-02 11:50:00,19.8,19.8,19.71,19.71,52800.0,14.9365,14.9365,14.8686,14.8686,52800.0
2009-11-02 11:55:00,19.72,19.76,19.69,19.69,80800.0,14.8761,14.9063,14.8535,14.8535,80800.0
2009-11-02 12:00:00,19.69,19.7,19.62,19.64,184500.0,14.8535,14.861,14.8007,14.8158,184500.0
2009-11-02 12:05:00,19.64,19.65,19.62,19.63,64300.0,14.8158,14.8233,14.8007,14.8082,64300.0
2009-11-02 12:10:00,19.62,19.62,19.59,19.61,68800.0,14.8007,14.8007,14.778,14.7931,68800.0
2009-11-02 12:15:00,19.61,19.61,19.51,19.57,187900.0,14.7931,14.7931,14.7177,14.763,187900.0
2009-11-02 12:20:00,19.57,19.59,19.55,19.57,82800.0,14.763,14.778,14.7479,14.763,82800.0
2009-11-02 12:25:00,19.57,19.58,19.53,19.55,101800.0,14.763,14.7705,14.7328,14.7479,101800.0
2009-11-02 12:30:00,19.55,19.58,19.49,19.5,149400.0,14.7479,14.7705,14.7026,14.7101,149400.0
2009-11-02 12:35:00,19.5,19.54,19.5,19.52,59000.0,14.7101,14.7403,14.7101,14.7252,59000.0
2009-11-02 12:40:00,19.52,19.52,19.49,19.49,119100.0,14.7252,14.7252,14.7026,14.7026,119100.0
2009-11-02 12:45:00,19.49,19.51,19.49,19.51,83800.0,14.7026,14.7177,14.7026,14.7177,83800.0
2009-11-02 12:50:00,19.51,19.51,19.39,19.43,357400.0,14.7177,14.7177,14.6272,14.6573,357400.0
2009-11-02 12:55:00,19.42,19.49,19.38,19.38,177200.0,14.6498,14.7026,14.6196,14.6196,177200.0
2009-11-02 13:00:00,19.39,19.49,19.37,19.49,161300.0,14.6272,14.7026,14.6121,14.7026,161300.0
2009-11-02 13:05:00,19.49,19.56,19.49,19.56,152200.0,14.7026,14.7554,14.7026,14.7554,152200.0
2009-11-02 13:10:00,19.57,19.57,19.51,19.51,159900.0,14.763,14.763,14.7177,14.7177,159900.0
2009-11-02 13:15:00,19.51,19.56,19.49,19.54,199500.0,14.7177,14.7554,14.7026,14.7403,199500.0
2009-11-02 13:20:00,19.55,19.58,19.51,19.54,92500.0,14.7479,14.7705,14.7177,14.7403,92500.0
2009-11-02 13:25:00,19.55,19.56,19.52,19.52,53000.0,14.7479,14.7554,14.7252,14.7252,53000.0
2009-11-02 13:30:00,19.52,19.52,19.42,19.45,212800.0,14.7252,14.7252,14.6498,14.6724,212800.0
2009-11-02 13:35:00,19.45,19.47,19.41,19.42,193900.0,14.6724,14.6875,14.6423,14.6498,193900.0
2009-11-02 13:40:00,19.41,19.46,19.41,19.46,123900.0,14.6423,14.68,14.6423,14.68,123900.0
2009-11-02 13:45:00,19.46,19.46,19.41,19.44,77900.0,14.68,14.68,14.6423,14.6649,77900.0
2009-11-02 13:50:00,19.43,19.43,19.35,19.39,193000.0,14.6573,14.6573,14.597,14.6272,193000.0
2009-11-02 13:55:00,19.39,19.41,19.35,19.35,93000.0,14.6272,14.6423,14.597,14.597,93000.0
2009-11-02 14:00:00,19.35,19.38,19.35,19.37,242000.0,14.597,14.6196,14.597,14.6121,242000.0
2009-11-02 14:05:00,19.38,19.39,19.34,19.36,228200.0,14.6196,14.6272,14.5894,14.6045,228200.0
2009-11-02 14:10:00,19.36,19.47,19.36,19.43,111900.0,14.6045,14.6875,14.6045,14.6573,111900.0
2009-11-02 14:15:00,19.43,19.46,19.4,19.42,74700.0,14.6573,14.68,14.6347,14.6498,74700.0
2009-11-02 14:20:00,19.42,19.52,19.42,19.5,184000.0,14.6498,14.7252,14.6498,14.7101,184000.0
2009-11-02 14:25:00,19.5,19.5,19.48,19.5,118300.0,14.7101,14.7101,14.6951,14.7101,118300.0
2009-11-02 14:30:00,19.5,19.55,19.49,19.54,167600.0,14.7101,14.7479,14.7026,14.7403,167600.0
2009-11-02 14:35:00,19.55,19.55,19.51,19.52,87700.0,14.7479,14.7479,14.7177,14.7252,87700.0
2009-11-02 14:40:00,19.52,19.58,19.52,19.52,226400.0,14.7252,14.7705,14.7252,14.7252,226400.0
2009-11-02 14:45:00,19.52,19.54,19.48,19.49,170900.0,14.7252,14.7403,14.6951,14.7026,170900.0
2009-11-02 14:50:00,19.49,19.55,19.48,19.54,107900.0,14.7026,14.7479,14.6951,14.7403,107900.0
2009-11-02 14:55:00,19.54,19.54,19.41,19.5,200900.0,14.7403,14.7403,14.6423,14.7101,200900.0
2009-11-02 15:00:00,19.49,19.54,19.49,19.5,134400.0,14.7026,14.7403,14.7026,14.7101,134400.0
2009-11-02 15:05:00,19.51,19.53,19.48,19.5,161100.0,14.7177,14.7328,14.6951,14.7101,161100.0
2009-11-02 15:10:00,19.51,19.55,19.45,19.47,266000.0,14.7177,14.7479,14.6724,14.6875,266000.0
2009-11-02 15:15:00,19.48,19.52,19.43,19.46,202200.0,14.6951,14.7252,14.6573,14.68,202200.0
2009-11-02 15:20:00,19.45,19.52,19.44,19.48,143800.0,14.6724,14.7252,14.6649,14.6951,143800.0
2009-11-02 15:25:00,19.48,19.52,19.44,19.51,97200.0,14.6951,14.7252,14.6649,14.7177,97200.0
2009-11-02 15:30:00,19.5,19.59,19.5,19.55,132700.0,14.7101,14.778,14.7101,14.7479,132700.0
2009-11-02 15:35:00,19.54,19.59,19.54,19.58,126500.0,14.7403,14.778,14.7403,14.7705,126500.0
2009-11-02 15:40:00,19.58,19.61,19.58,19.6,128100.0,14.7705,14.7931,14.7705,14.7856,128100.0
2009-11-02 15:45:00,19.6,19.61,19.53,19.55,203300.0,14.7856,14.7931,14.7328,14.7479,203300.0
2009-11-02 15:50:00,19.56,19.59,19.55,19.57,192300.0,14.7554,14.778,14.7479,14.763,192300.0
2009-11-02 15:55:00,19.57,19.6,19.57,19.59,408200.0,14.763,14.7856,14.763,14.778,408200.0
2009-11-03 09:30:00,19.53,19.53,19.41,19.44,135500.0,14.7328,14.7328,14.6423,14.6649,135500.0
2009-11-03 09:35:00,19.45,19.66,19.45,19.62,145300.0,14.6724,14.8308,14.6724,14.8007,145300.0
2009-11-03 09:40:00,19.62,19.8,19.57,19.74,318800.0,14.8007,14.9365,14.763,14.8912,318800.0
2009-11-03 09:45:00,19.74,19.78,19.58,19.59,226400.0,14.8912,14.9214,14.7705,14.778,226400.0
2009-11-03 09:50:00,19.57,19.63,19.5,19.53,173600.0,14.763,14.8082,14.7101,14.7328,173600.0
2009-11-03 09:55:00,19.53,19.59,19.5,19.56,186800.0,14.7328,14.778,14.7101,14.7554,186800.0
2009-11-03 10:00:00,19.56,19.59,19.45,19.51,443800.0,14.7554,14.778,14.6724,14.7177,443800.0
2009-11-03 10:05:00,19.51,19.51,19.39,19.4,687700.0,14.7177,14.7177,14.6272,14.6347,687700.0
2009-11-03 10:10:00,19.39,19.49,19.37,19.42,531400.0,14.6272,14.7026,14.6121,14.6498,531400.0
2009-11-03 10:15:00,19.42,19.47,19.38,19.42,224600.0,14.6498,14.6875,14.6196,14.6498,224600.0
2009-11-03 10:20:00,19.42,19.42,19.31,19.35,172300.0,14.6498,14.6498,14.5668,14.597,172300.0
2009-11-03 10:25:00,19.35,19.36,19.16,19.19,419700.0,14.597,14.6045,14.4537,14.4763,419700.0
2009-11-03 10:30:00,19.19,19.29,19.19,19.27,379600.0,14.4763,14.5517,14.4763,14.5366,379600.0
2009-11-03 10:35:00,19.28,19.28,19.15,19.22,348000.0,14.5442,14.5442,14.4461,14.4989,348000.0
2009-11-03 10:40:00,19.23,19.32,19.23,19.29,425400.0,14.5065,14.5744,14.5065,14.5517,425400.0
2009-11-03 10:45:00,19.29,19.38,19.28,19.34,195300.0,14.5517,14.6196,14.5442,14.5894,195300.0
2009-11-03 10:50:00,19.34,19.42,19.33,19.36,251600.0,14.5894,14.6498,14.5819,14.6045,251600.0
2009-11-03 10:55:00,19.36,19.4,19.32,19.39,291100.0,14.6045,14.6347,14.5744,14.6272,291100.0
2009-11-03 11:00:00,19.39,19.46,19.37,19.45,229300.0,14.6272,14.68,14.6121,14.6724,229300.0
2009-11-03 11:05:00,19.44,19.45,19.37,19.43,186700.0,14.6649,14.6724,14.6121,14.6573,186700.0
2009-11-03 11:10:00,19.42,19.48,19.41,19.47,195000.0,14.6498,14.6951,14.6423,14.6875,195000.0
2009-11-03 11:15:00,19.47,19.49,19.34,19.4,283600.0,14.6875,14.7026,14.5894,14.6347,283600.0
2009-11-03 11:20:00,19.4,19.45,19.37,19.42,217800.0,14.6347,14.6724,14.6121,14.6498,217800.0
2009-11-03 11:25:00,19.42,19.42,19.35,19.39,357800.0,14.6498,14.6498,14.597,14.6272,357800.0
2009-11-03 11:30:00,19.39,19.44,19.37,19.42,124900.0,14.6272,14.6649,14.6121,14.6498,124900.0
2009-11-03 11:35:00,19.41,19.42,19.34,19.4,210600.0,14.6423,14.6498,14.5894,14.6347,210600.0
2009-11-03 11:40:00,19.4,19.41,19.33,19.35,140500.0,14.6347,14.6423,14.5819,14.597,140500.0
2009-11-03 11:45:00,19.33,19.41,19.3,19.41,111500.0,14.5819,14.6423,14.5593,14.6423,111500.0
2009-11-03 11:50:00,19.41,19.45,19.37,19.45,73200.0,14.6423,14.6724,14.6121,14.6724,73200.0
2009-11-03 11:55:00,19.45,19.5,19.44,19.44,71400.0,14.6724,14.7101,14.6649,14.6649,71400.0
2009-11-03 12:00:00,19.44,19.49,19.44,19.44,68700.0,14.6649,14.7026,14.6649,14.6649,68700.0
2009-11-03 12:05:00,19.45,19.48,19.39,19.48,56100.0,14.6724,14.6951,14.6272,14.6951,56100.0
2009-11-03 12:10:00,19.47,19.48,19.4,19.44,56400.0,14.6875,14.6951,14.6347,14.6649,56400.0
2009-11-03 12:15:00,19.43,19.44,19.35,19.35,161600.0,14.6573,14.6649,14.597,14.597,161600.0
2009-11-03 12:20:00,19.35,19.43,19.35,19.39,180100.0,14.597,14.6573,14.597,14.6272,180100.0
2009-11-03 12:25:00,19.38,19.42,19.33,19.34,238900.0,14.6196,14.6498,14.5819,14.5894,238900.0
2009-11-03 12:30:00,19.34,19.36,19.33,19.35,150000.0,14.5894,14.6045,14.5819,14.597,150000.0
2009-11-03 12:35:00,19.35,19.38,19.34,19.36,557700.0,14.597,14.6196,14.5894,14.6045,557700.0
2009-11-03 12:40:00,19.37,19.37,19.34,19.35,120400.0,14.6121,14.6121,14.5894,14.597,120400.0
2009-11-03 12:45:00,19.35,19.35,19.32,19.33,147800.0,14.597,14.597,14.5744,14.5819,147800.0
2009-11-03 12:50:00,19.34,19.35,19.32,19.33,71300.0,14.5894,14.597,14.5744,14.5819,71300.0
2009-11-03 12:55:00,19.33,19.35,19.32,19.32,76900.0,14.5819,14.597,14.5744,14.5744,76900.0
2009-11-03 13:00:00,19.33,19.34,19.31,19.33,97400.0,14.5819,14.5894,14.5668,14.5819,97400.0
2009-11-03 13:05:00,19.33,19.34,19.29,19.32,151000.0,14.5819,14.5894,14.5517,14.5744,151000.0
2009-11-03 13:10:00,19.31,19.33,19.3,19.32,223400.0,14.5668,14.5819,14.5593,14.5744,223400.0
2009-11-03 13:15:00,19.31,19.32,19.3,19.31,60600.0,14.5668,14.5744,14.5593,14.5668,60600.0
2009-11-03 13:20:00,19.31,19.31,19.28,19.3,205200.0,14.5668,14.5668,14.5442,14.5593,205200.0
2009-11-03 13:25:00,19.3,19.3,19.26,19.29,129300.0,14.5593,14.5593,14.5291,14.5517,129300.0
2009-11-03 13:30:00,19.28,19.3,19.28,19.29,95600.0,14.5442,14.5593,14.5442,14.5517,95600.0
2009-11-03 13:35:00,19.29,19.3,19.27,19.29,185300.0,14.5517,14.5593,14.5366,14.5517,185300.0
2009-11-03 13:40:00,19.3,19.3,19.26,19.26,215000.0,14.5593,14.5593,14.5291,14.5291,215000.0
2009-11-03 13:45:00,19.26,19.28,19.24,19.27,173400.0,14.5291,14.5442,14.514,14.5366,173400.0
2009-11-03 13:50:00,19.28,19.32,19.25,19.25,237300.0,14.5442,14.5744,14.5216,14.5216,237300.0
2009-11-03 13:55:00,19.25,19.37,19.25,19.37,259100.0,14.5216,14.6121,14.5216,14.6121,259100.0
2009-11-03 14:00:00,19.37,19.41,19.33,19.39,206700.0,14.6121,14.6423,14.5819,14.6272,206700.0
2009-11-03 14:05:00,19.4,19.44,19.39,19.44,49200.0,14.6347,14.6649,14.6272,14.6649,49200.0
2009-11-03 14:10:00,19.44,19.48,19.43,19.44,201000.0,14.6649,14.6951,14.6573,14.6649,201000.0
2009-11-03 14:15:00,19.44,19.45,19.43,19.43,51500.0,14.6649,14.6724,14.6573,14.6573,51500.0
2009-11-03 14:20:00,19.44,19.46,19.4,19.4,216900.0,14.6649,14.68,14.6347,14.6347,216900.0
2009-11-03 14:25:00,19.4,19.42,19.39,19.41,134300.0,14.6347,14.6498,14.6272,14.6423,134300.0
2009-11-03 14:30:00,19.4,19.45,19.37,19.38,240000.0,14.6347,14.6724,14.6121,14.6196,240000.0
2009-11-03 14:35:00,19.38,19.39,19.35,19.35,106300.0,14.6196,14.6272,14.597,14.597,106300.0
2009-11-03 14:40:00,19.36,19.4,19.35,19.4,126700.0,14.6045,14.6347,14.597,14.6347,126700.0
2009-11-03 14:45:00,19.4,19.41,19.36,19.4,155400.0,14.6347,14.6423,14.6045,14.6347,155400.0
2009-11-03 14:50:00,19.39,19.4,19.33,19.33,210800.0,14.6272,14.6347,14.5819,14.5819,210800.0
2009-11-03 14:55:00,19.33,19.35,19.28,19.31,355000.0,14.5819,14.597,14.5442,14.5668,355000.0
2009-11-03 15:00:00,19.3,19.31,19.24,19.27,265000.0,14.5593,14.5668,14.514,14.5366,265000.0
2009-11-03 15:05:00,19.27,19.31,19.25,19.28,176000.0,14.5366,14.5668,14.5216,14.5442,176000.0
2009-11-03 15:10:00,19.28,19.3,19.25,19.26,189000.0,14.5442,14.5593,14.5216,14.5291,189000.0
2009-11-03 15:15:00,19.27,19.32,19.26,19.31,153400.0,14.5366,14.5744,14.5291,14.5668,153400.0
2009-11-03 15:20:00,19.31,19.33,19.29,19.32,155200.0,14.5668,14.5819,14.5517,14.5744,155200.0
2009-11-03 15:25:00,19.33,19.34,19.28,19.34,128800.0,14.5819,14.5894,14.5442,14.5894,128800.0
2009-11-03 15:30:00,19.33,19.39,19.33,19.38,182500.0,14.5819,14.6272,14.5819,14.6196,182500.0
2009-11-03 15:35:00,19.38,19.43,19.37,19.42,196100.0,14.6196,14.6573,14.6121,14.6498,196100.0
2009-11-03 15:40:00,19.43,19.44,19.39,19.42,459200.0,14.6573,14.6649,14.6272,14.6498,459200.0
2009-11-03 15:45:00,19.43,19.44,19.41,19.41,243700.0,14.6573,14.6649,14.6423,14.6423,243700.0
2009-11-03 15:50:00,19.41,19.46,19.38,19.46,409100.0,14.6423,14.68,14.6196,14.68,409100.0
2009-11-03 15:55:00,19.46,19.46,19.41,19.45,524000.0,14.68,14.68,14.6423,14.6724,524000.0
2009-11-04 09:30:00,19.57,19.68,19.5,19.59,235000.0,14.763,14.8459,14.7101,14.778,235000.0
2009-11-04 09:35:00,19.58,19.59,19.52,19.52,243900.0,14.7705,14.778,14.7252,14.7252,243900.0
2009-11-04 09:40:00,19.52,19.54,19.4,19.41,339500.0,14.7252,14.7403,14.6347,14.6423,339500.0
2009-11-04 09:45:00,19.4,19.44,19.34,19.38,248700.0,14.6347,14.6649,14.5894,14.6196,248700.0
2009-11-04 09:50:00,19.37,19.41,19.35,19.37,195500.0,14.6121,14.6423,14.597,14.6121,195500.0
2009-11-04 09:55:00,19.37,19.5,19.36,19.48,162600.0,14.6121,14.7101,14.6045,14.6951,162600.0
2009-11-04 10:00:00,19.48,19.6,19.41,19.55,380400.0,14.6951,14.7856,14.6423,14.7479,380400.0
2009-11-04 10:05:00,19.55,19.6,19.53,19.6,143600.0,14.7479,14.7856,14.7328,14.7856,143600.0
2009-11-04 10:10:00,19.6,19.68,19.59,19.66,201300.0,14.7856,14.8459,14.778,14.8308,201300.0
2009-11-04 10:15:00,19.67,19.7,19.63,19.65,150600.0,14.8384,14.861,14.8082,14.8233,150600.0
2009-11-04 10:20:00,19.65,19.7,19.64,19.68,82500.0,14.8233,14.861,14.8158,14.8459,82500.0
2009-11-04 10:25:00,19.68,19.69,19.67,19.68,69700.0,14.8459,14.8535,14.8384,14.8459,69700.0
2009-11-04 10:30:00,19.69,19.72,19.68,19.68,107800.0,14.8535,14.8761,14.8459,14.8459,107800.0
2009-11-04 10:35:00,19.68,19.69,19.62,19.64,81900.0,14.8459,14.8535,14.8007,14.8158,81900.0
2009-11-04 10:40:00,19.64,19.67,19.63,19.65,99200.0,14.8158,14.8384,14.8082,14.8233,99200.0
2009-11-04 10:45:00,19.65,19.69,19.64,19.67,163300.0,14.8233,14.8535,14.8158,14.8384,163300.0
2009-11-04 10:50:00,19.66,19.72,19.65,19.72,51700.0,14.8308,14.8761,14.8233,14.8761,51700.0
2009-11-04 10:55:00,19.72,19.8,19.71,19.8,77700.0,14.8761,14.9365,14.8686,14.9365,77700.0
2009-11-04 11:00:00,19.79,19.82,19.73,19.82,379200.0,14.9289,14.9515,14.8836,14.9515,379200.0
2009-11-04 11:05:00,19.82,19.83,19.75,19.75,84900.0,14.9515,14.9591,14.8987,14.8987,84900.0
2009-11-04 11:10:00,19.76,19.81,19.72,19.76,235400.0,14.9063,14.944,14.8761,14.9063,235400.0
2009-11-04 11:15:00,19.75,19.76,19.71,19.72,160100.0,14.8987,14.9063,14.8686,14.8761,160100.0
2009-11-04 11:20:00,19.72,19.75,19.71,19.75,104300.0,14.8761,14.8987,14.8686,14.8987,104300.0
2009-11-04 11:25:00,19.75,19.8,19.71,19.72,196900.0,14.8987,14.9365,14.8686,14.8761,196900.0
2009-11-04 11:30:00,19.72,19.72,19.68,19.68,74300.0,14.8761,14.8761,14.8459,14.8459,74300.0
2009-11-04 11:35:00,19.69,19.71,19.68,19.71,52100.0,14.8535,14.8686,14.8459,14.8686,52100.0
2009-11-04 11:40:00,19.7,19.71,19.68,19.68,76300.0,14.861,14.8686,14.8459,14.8459,76300.0
2009-11-04 11:45:00,19.69,19.72,19.68,19.7,83800.0,14.8535,14.8761,14.8459,14.861,83800.0
2009-11-04 11:50:00,19.69,19.73,19.69,19.69,67700.0,14.8535,14.8836,14.8535,14.8535,67700.0
2009-11-04 11:55:00,19.69,19.7,19.64,19.68,75300.0,14.8535,14.861,14.8158,14.8459,75300.0
2009-11-04 12:00:00,19.68,19.72,19.65,19.71,75600.0,14.8459,14.8761,14.8233,14.8686,75600.0
2009-11-04 12:05:00,19.7,19.71,19.66,19.69,72200.0,14.861,14.8686,14.8308,14.8535,72200.0
2009-11-04 12:10:00,19.68,19.68,19.62,19.66,72400.0,14.8459,14.8459,14.8007,14.8308,72400.0
2009-11-04 12:15:00,19.65,19.66,19.6,19.61,146100.0,14.8233,14.8308,14.7856,14.7931,146100.0
2009-11-04 12:20:00,19.6,19.61,19.6,19.6,73200.0,14.7856,14.7931,14.7856,14.7856,73200.0
2009-11-04 12:25:00,19.61,19.61,19.59,19.6,107300.0,14.7931,14.7931,14.778,14.7856,107300.0
2009-11-04 12:30:00,19.6,19.6,19.59,19.59,84600.0,14.7856,14.7856,14.778,14.778,84600.0
2009-11-04 12:35:00,19.6,19.65,19.59,19.65,126400.0,14.7856,14.8233,14.778,14.8233,126400.0
2009-11-04 12:40:00,19.65,19.67,19.64,19.67,42700.0,14.8233,14.8384,14.8158,14.8384,42700.0
2009-11-04 12:45:00,19.66,19.67,19.58,19.61,464600.0,14.8308,14.8384,14.7705,14.7931,464600.0
2009-11-04 12:50:00,19.62,19.63,19.59,19.59,135400.0,14.8007,14.8082,14.778,14.778,135400.0
2009-11-04 12:55:00,19.6,19.6,19.59,19.59,23700.0,14.7856,14.7856,14.778,14.778,23700.0
2009-11-04 13:00:00,19.6,19.61,19.59,19.59,50200.0,14.7856,14.7931,14.778,14.778,50200.0
2009-11-04 13:05:00,19.6,19.6,19.57,19.58,58600.0,14.7856,14.7856,14.763,14.7705,58600.0
2009-11-04 13:10:00,19.59,19.63,19.58,19.61,99200.0,14.778,14.8082,14.7705,14.7931,99200.0
2009-11-04 13:15:00,19.62,19.62,19.59,19.6,52600.0,14.8007,14.8007,14.778,14.7856,52600.0
2009-11-04 13:20:00,19.6,19.6,19.56,19.56,140200.0,14.7856,14.7856,14.7554,14.7554,140200.0
2009-11-04 13:25:00,19.57,19.59,19.53,19.59,173800.0,14.763,14.778,14.7328,14.778,173800.0
2009-11-04 13:30:00,19.59,19.63,19.58,19.63,113600.0,14.778,14.8082,14.7705,14.8082,113600.0
2009-11-04 13:35:00,19.63,19.64,19.61,19.62,38500.0,14.8082,14.8158,14.7931,14.8007,38500.0
2009-11-04 13:40:00,19.61,19.62,19.61,19.61,64300.0,14.7931,14.8007,14.7931,14.7931,64300.0
2009-11-04 13:45:00,19.62,19.64,19.61,19.64,131700.0,14.8007,14.8158,14.7931,14.8158,131700.0
2009-11-04 13:50:00,19.64,19.7,19.63,19.69,363400.0,14.8158,14.861,14.8082,14.8535,363400.0
2009-11-04 13:55:00,19.7,19.74,19.69,19.72,146900.0,14.861,14.8912,14.8535,14.8761,146900.0
2009-11-04 14:00:00,19.71,19.76,19.71,19.75,126800.0,14.8686,14.9063,14.8686,14.8987,126800.0
2009-11-04 14:05:00,19.76,19.8,19.74,19.8,268400.0,14.9063,14.9365,14.8912,14.9365,268400.0
2009-11-04 14:10:00,19.79,19.82,19.79,19.81,73400.0,14.9289,14.9515,14.9289,14.944,73400.0
2009-11-04 14:15:00,19.81,19.9,19.71,19.75,237100.0,14.944,15.0119,14.8686,14.8987,237100.0
2009-11-04 14:20:00,19.74,19.9,19.74,19.8,285500.0,14.8912,15.0119,14.8912,14.9365,285500.0
2009-11-04 14:25:00,19.8,19.82,19.66,19.71,292400.0,14.9365,14.9515,14.8308,14.8686,292400.0
2009-11-04 14:30:00,19.71,19.82,19.65,19.79,272900.0,14.8686,14.9515,14.8233,14.9289,272900.0
2009-11-04 14:35:00,19.78,19.81,19.75,19.77,209500.0,14.9214,14.944,14.8987,14.9138,209500.0
2009-11-04 14:40:00,19.77,19.87,19.74,19.78,362300.0,14.9138,14.9893,14.8912,14.9214,362300.0
2009-11-04 14:45:00,19.78,19.82,19.76,19.82,156800.0,14.9214,14.9515,14.9063,14.9515,156800.0
2009-11-04 14:50:00,19.82,19.84,19.78,19.79,219300.0,14.9515,14.9666,14.9214,14.9289,219300.0
2009-11-04 14:55:00,19.79,19.8,19.7,19.75,277800.0,14.9289,14.9365,14.861,14.8987,277800.0
2009-11-04 15:00:00,19.74,19.76,19.67,19.7,259400.0,14.8912,14.9063,14.8384,14.861,259400.0
2009-11-04 15:05:00,19.7,19.73,19.68,19.71,131700.0,14.861,14.8836,14.8459,14.8686,131700.0
2009-11-04 15:10:00,19.71,19.74,19.66,19.72,156100.0,14.8686,14.8912,14.8308,14.8761,156100.0
2009-11-04 15:15:00,19.73,19.75,19.68,19.71,217100.0,14.8836,14.8987,14.8459,14.8686,217100.0
2009-11-04 15:20:00,19.71,19.73,19.66,19.69,147300.0,14.8686,14.8836,14.8308,14.8535,147300.0
2009-11-04 15:25:00,19.7,19.72,19.65,19.68,160700.0,14.861,14.8761,14.8233,14.8459,160700.0
2009-11-04 15:30:00,19.68,19.69,19.57,19.6,321400.0,14.8459,14.8535,14.763,14.7856,321400.0
2009-11-04 15:35:00,19.6,19.63,19.53,19.59,154100.0,14.7856,14.8082,14.7328,14.778,154100.0
2009-11-04 15:40:00,19.58,19.6,19.5,19.54,364700.0,14.7705,14.7856,14.7101,14.7403,364700.0
2009-11-04 15:45:00,19.54,19.54,19.47,19.5,421600.0,14.7403,14.7403,14.6875,14.7101,421600.0
2009-11-04 15:50:00,19.5,19.5,19.44,19.49,343200.0,14.7101,14.7101,14.6649,14.7026,343200.0
2009-11-04 15:55:00,19.5,19.51,19.46,19.51,433200.0,14.7101,14.7177,14.68,14.7177,433200.0
2009-11-05 09:30:00,19.64,19.77,19.62,19.71,367500.0,14.8158,14.9138,14.8007,14.8686,367500.0
2009-11-05 09:35:00,19.71,19.76,19.7,19.75,338700.0,14.8686,14.9063,14.861,14.8987,338700.0
2009-11-05 09:40:00,19.75,19.75,19.65,19.69,367400.0,14.8987,14.8987,14.8233,14.8535,367400.0
2009-11-05 09:45:00,19.7,19.77,19.69,19.76,179100.0,14.861,14.9138,14.8535,14.9063,179100.0
2009-11-05 09:50:00,19.76,19.84,19.76,19.8,148400.0,14.9063,14.9666,14.9063,14.9365,148400.0
2009-11-05 09:55:00,19.79,19.8,19.77,19.78,89400.0,14.9289,14.9365,14.9138,14.9214,89400.0
2009-11-05 10:00:00,19.78,19.83,19.78,19.81,169900.0,14.9214,14.9591,14.9214,14.944,169900.0
2009-11-05 10:05:00,19.81,19.81,19.75,19.78,114400.0,14.944,14.944,14.8987,14.9214,114400.0
2009-11-05 10:10:00,19.79,19.81,19.78,19.8,74600.0,14.9289,14.944,14.9214,14.9365,74600.0
2009-11-05 10:15:00,19.8,19.82,19.76,19.77,123100.0,14.9365,14.9515,14.9063,14.9138,123100.0
2009-11-05 10:20:00,19.77,19.8,19.75,19.76,117600.0,14.9138,14.9365,14.8987,14.9063,117600.0
2009-11-05 10:25:00,19.78,19.78,19.73,19.75,314700.0,14.9214,14.9214,14.8836,14.8987,314700.0
2009-11-05 10:30:00,19.76,19.8,19.73,19.75,150300.0,14.9063,14.9365,14.8836,14.8987,150300.0
2009-11-05 10:35:00,19.75,19.8,19.74,19.77,358800.0,14.8987,14.9365,14.8912,14.9138,358800.0
2009-11-05 10:40:00,19.77,19.82,19.76,19.82,132500.0,14.9138,14.9515,14.9063,14.9515,132500.0
2009-11-05 10:45:00,19.82,19.95,19.81,19.94,193000.0,14.9515,15.0496,14.944,15.0421,193000.0
2009-11-05 10:50:00,19.94,19.97,19.93,19.96,149700.0,15.0421,15.0647,15.0345,15.0572,149700.0
2009-11-05 10:55:00,19.97,19.98,19.96,19.96,79300.0,15.0647,15.0722,15.0572,15.0572,79300.0
2009-11-05 11:00:00,19.96,20.01,19.95,20.0,219900.0,15.0572,15.0949,15.0496,15.0873,219900.0
2009-11-05 11:05:00,20.01,20.04,19.99,20.03,152100.0,15.0949,15.1175,15.0798,15.11,152100.0
2009-11-05 11:10:00,20.04,20.05,19.99,20.04,125800.0,15.1175,15.125,15.0798,15.1175,125800.0
2009-11-05 11:15:00,20.05,20.05,19.99,20.0,69900.0,15.125,15.125,15.0798,15.0873,69900.0
2009-11-05 11:20:00,20.0,20.01,19.98,20.0,73400.0,15.0873,15.0949,15.0722,15.0873,73400.0
2009-11-05 11:25:00,20.0,20.04,19.99,20.02,89200.0,15.0873,15.1175,15.0798,15.1024,89200.0
2009-11-05 11:30:00,20.02,20.03,20.0,20.0,112200.0,15.1024,15.11,15.0873,15.0873,112200.0
2009-11-05 11:35:00,20.0,20.01,19.99,20.0,62900.0,15.0873,15.0949,15.0798,15.0873,62900.0
2009-11-05 11:40:00,20.01,20.02,19.92,19.94,120600.0,15.0949,15.1024,15.027,15.0421,120600.0
2009-11-05 11:45:00,19.93,19.93,19.9,19.9,54500.0,15.0345,15.0345,15.0119,15.0119,54500.0
2009-11-05 11:50:00,19.91,19.95,19.91,19.94,107900.0,15.0194,15.0496,15.0194,15.0421,107900.0
2009-11-05 11:55:00,19.94,19.95,19.92,19.93,44300.0,15.0421,15.0496,15.027,15.0345,44300.0
2009-11-05 12:00:00,19.94,19.95,19.92,19.93,69600.0,15.0421,15.0496,15.027,15.0345,69600.0
2009-11-05 12:05:00,19.93,19.96,19.92,19.95,130700.0,15.0345,15.0572,15.027,15.0496,130700.0
2009-11-05 12:10:00,19.95,19.96,19.93,19.93,88800.0,15.0496,15.0572,15.0345,15.0345,88800.0
2009-11-05 12:15:00,19.93,19.93,19.9,19.93,176700.0,15.0345,15.0345,15.0119,15.0345,176700.0
2009-11-05 12:20:00,19.93,19.93,19.9,19.9,45200.0,15.0345,15.0345,15.0119,15.0119,45200.0
2009-11-05 12:25:00,19.91,19.91,19.9,19.91,185500.0,15.0194,15.0194,15.0119,15.0194,185500.0
2009-11-05 12:30:00,19.9,19.94,19.89,19.9,138700.0,15.0119,15.0421,15.0043,15.0119,138700.0
2009-11-05 12:35:00,19.91,19.92,19.9,19.9,90500.0,15.0194,15.027,15.0119,15.0119,90500.0
2009-11-05 12:40:00,19.9,19.93,19.9,19.92,108600.0,15.0119,15.0345,15.0119,15.027,108600.0
2009-11-05 12:45:00,19.92,19.96,19.92,19.94,111500.0,15.027,15.0572,15.027,15.0421,111500.0
2009-11-05 12:50:00,19.94,19.95,19.9,19.92,60200.0,15.0421,15.0496,15.0119,15.027,60200.0
2009-11-05 12:55:00,19.92,19.99,19.91,19.99,69600.0,15.027,15.0798,15.0194,15.0798,69600.0
2009-11-05 13:00:00,19.99,20.01,19.97,19.97,82400.0,15.0798,15.0949,15.0647,15.0647,82400.0
2009-11-05 13:05:00,19.98,19.99,19.97,19.97,39200.0,15.0722,15.0798,15.0647,15.0647,39200.0
2009-11-05 13:10:00,19.97,20.0,19.95,20.0,74000.0,15.0647,15.0873,15.0496,15.0873,74000.0
2009-11-05 13:15:00,20.0,20.03,19.98,20.03,69100.0,15.0873,15.11,15.0722,15.11,69100.0
2009-11-05 13:20:00,20.02,20.05,20.01,20.02,98600.0,15.1024,15.125,15.0949,15.1024,98600.0
2009-11-05 13:25:00,20.03,20.03,20.01,20.02,25800.0,15.11,15.11,15.0949,15.1024,25800.0
2009-11-05 13:30:00,20.02,20.04,20.01,20.01,41600.0,15.1024,15.1175,15.0949,15.0949,41600.0
2009-11-05 13:35:00,20.02,20.03,20.0,20.02,70000.0,15.1024,15.11,15.0873,15.1024,70000.0
2009-11-05 13:40:00,20.02,20.05,20.02,20.05,115100.0,15.1024,15.125,15.1024,15.125,115100.0
2009-11-05 13:45:00,20.05,20.07,20.04,20.07,77100.0,15.125,15.1401,15.1175,15.1401,77100.0
2009-11-05 13:50:00,20.07,20.08,20.06,20.08,233800.0,15.1401,15.1477,15.1326,15.1477,233800.0
2009-11-05 13:55:00,20.08,20.1,20.06,20.06,124800.0,15.1477,15.1628,15.1326,15.1326,124800.0
2009-11-05 14:00:00,20.06,20.08,20.05,20.07,85800.0,15.1326,15.1477,15.125,15.1401,85800.0
2009-11-05 14:05:00,20.07,20.08,20.05,20.05,83900.0,15.1401,15.1477,15.125,15.125,83900.0
2009-11-05 14:10:00,20.05,20.07,20.05,20.05,81500.0,15.125,15.1401,15.125,15.125,81500.0
2009-11-05 14:15:00,20.06,20.08,20.05,20.05,81600.0,15.1326,15.1477,15.125,15.125,81600.0
2009-11-05 14:20:00,20.06,20.09,20.05,20.08,202300.0,15.1326,15.1552,15.125,15.1477,202300.0
2009-11-05 14:25:00,20.08,20.12,20.08,20.11,235300.0,15.1477,15.1779,15.1477,15.1703,235300.0
2009-11-05 14:30:00,20.11,20.12,20.09,20.11,84200.0,15.1703,15.1779,15.1552,15.1703,84200.0
2009-11-05 14:35:00,20.11,20.13,20.09,20.1,118700.0,15.1703,15.1854,15.1552,15.1628,118700.0
2009-11-05 14:40:00,20.09,20.11,20.08,20.09,108900.0,15.1552,15.1703,15.1477,15.1552,108900.0
2009-11-05 14:45:00,20.1,20.16,20.09,20.15,155900.0,15.1628,15.208,15.1552,15.2005,155900.0
2009-11-05 14:50:00,20.15,20.19,20.13,20.14,358500.0,15.2005,15.2307,15.1854,15.1929,358500.0
2009-11-05 14:55:00,20.14,20.18,20.13,20.18,150000.0,15.1929,15.2231,15.1854,15.2231,150000.0
2009-11-05 15:00:00,20.17,20.17,20.11,20.11,189000.0,15.2156,15.2156,15.1703,15.1703,189000.0
2009-11-05 15:05:00,20.11,20.13,20.09,20.09,172200.0,15.1703,15.1854,15.1552,15.1552,172200.0
2009-11-05 15:10:00,20.09,20.09,20.07,20.09,57200.0,15.1552,15.1552,15.1401,15.1552,57200.0
2009-11-05 15:15:00,20.09,20.13,20.08,20.12,173700.0,15.1552,15.1854,15.1477,15.1779,173700.0
2009-11-05 15:20:00,20.13,20.13,20.05,20.07,118900.0,15.1854,15.1854,15.125,15.1401,118900.0
2009-11-05 15:25:00,20.08,20.08,20.06,20.08,79600.0,15.1477,15.1477,15.1326,15.1477,79600.0
2009-11-05 15:30:00,20.07,20.08,20.05,20.06,95900.0,15.1401,15.1477,15.125,15.1326,95900.0
2009-11-05 15:35:00,20.06,20.12,20.06,20.09,238700.0,15.1326,15.1779,15.1326,15.1552,238700.0
2009-11-05 15:40:00,20.09,20.1,20.07,20.07,120200.0,15.1552,15.1628,15.1401,15.1401,120200.0
2009-11-05 15:45:00,20.07,20.09,20.04,20.06,270600.0,15.1401,15.1552,15.1175,15.1326,270600.0
2009-11-05 15:50:00,20.06,20.1,20.06,20.08,326200.0,15.1326,15.1628,15.1326,15.1477,326200.0
2009-11-05 15:55:00,20.08,20.09,20.07,20.08,435700.0,15.1477,15.1552,15.1401,15.1477,435700.0
2009-11-06 09:30:00,20.22,20.62,20.22,20.57,855800.0,15.2533,15.555,15.2533,15.5173,855800.0
2009-11-06 09:35:00,20.57,20.66,20.45,20.55,719200.0,15.5173,15.5852,15.4268,15.5022,719200.0
2009-11-06 09:40:00,20.55,20.76,20.52,20.75,853000.0,15.5022,15.6606,15.4796,15.6531,853000.0
2009-11-06 09:45:00,20.76,20.9,20.7,20.74,761000.0,15.6606,15.7663,15.6154,15.6456,761000.0
2009-11-06 09:50:00,20.75,20.8,20.65,20.68,809400.0,15.6531,15.6908,15.5777,15.6003,809400.0
2009-11-06 09:55:00,20.68,20.72,20.6,20.64,544300.0,15.6003,15.6305,15.5399,15.5701,544300.0
2009-11-06 10:00:00,20.64,20.7,20.54,20.6,532700.0,15.5701,15.6154,15.4947,15.5399,532700.0
2009-11-06 10:05:00,20.6,20.69,20.58,20.66,228800.0,15.5399,15.6078,15.5249,15.5852,228800.0
2009-11-06 10:10:00,20.66,20.7,20.61,20.67,304800.0,15.5852,15.6154,15.5475,15.5928,304800.0
2009-11-06 10:15:00,20.68,20.72,20.66,20.69,185100.0,15.6003,15.6305,15.5852,15.6078,185100.0
2009-11-06 10:20:00,20.69,20.69,20.65,20.66,332900.0,15.6078,15.6078,15.5777,15.5852,332900.0
2009-11-06 10:25:00,20.67,20.68,20.56,20.57,373400.0,15.5928,15.6003,15.5098,15.5173,373400.0
2009-11-06 10:30:00,20.56,20.6,20.5,20.56,359100.0,15.5098,15.5399,15.4645,15.5098,359100.0
2009-11-06 10:35:00,20.56,20.59,20.5,20.51,570300.0,15.5098,15.5324,15.4645,15.4721,570300.0
2009-11-06 10:40:00,20.51,20.52,20.35,20.39,471600.0,15.4721,15.4796,15.3514,15.3815,471600.0
2009-11-06 10:45:00,20.39,20.56,20.36,20.54,264400.0,15.3815,15.5098,15.3589,15.4947,264400.0
2009-11-06 10:50:00,20.54,20.64,20.5,20.62,447900.0,15.4947,15.5701,15.4645,15.555,447900.0
2009-11-06 10:55:00,20.61,20.65,20.55,20.62,370500.0,15.5475,15.5777,15.5022,15.555,370500.0
2009-11-06 11:00:00,20.61,20.72,20.61,20.71,338000.0,15.5475,15.6305,15.5475,15.6229,338000.0
2009-11-06 11:05:00,20.71,20.76,20.68,20.74,512200.0,15.6229,15.6606,15.6003,15.6456,512200.0
2009-11-06 11:10:00,20.73,20.74,20.69,20.71,243700.0,15.638,15.6456,15.6078,15.6229,243700.0
2009-11-06 11:15:00,20.7,20.7,20.67,20.67,112800.0,15.6154,15.6154,15.5928,15.5928,112800.0
2009-11-06 11:20:00,20.67,20.68,20.61,20.61,137700.0,15.5928,15.6003,15.5475,15.5475,137700.0
2009-11-06 11:25:00,20.62,20.65,20.61,20.64,450600.0,15.555,15.5777,15.5475,15.5701,450600.0
2009-11-06 11:30:00,20.64,20.72,20.63,20.69,253500.0,15.5701,15.6305,15.5626,15.6078,253500.0
2009-11-06 11:35:00,20.67,20.72,20.67,20.7,68800.0,15.5928,15.6305,15.5928,15.6154,68800.0
2009-11-06 11:40:00,20.71,20.77,20.7,20.75,95500.0,15.6229,15.6682,15.6154,15.6531,95500.0
2009-11-06 11:45:00,20.75,20.77,20.73,20.75,55700.0,15.6531,15.6682,15.638,15.6531,55700.0
2009-11-06 11:50:00,20.75,20.76,20.7,20.72,236400.0,15.6531,15.6606,15.6154,15.6305,236400.0
2009-11-06 11:55:00,20.71,20.73,20.69,20.71,131100.0,15.6229,15.638,15.6078,15.6229,131100.0
2009-11-06 12:00:00,20.72,20.76,20.71,20.74,91700.0,15.6305,15.6606,15.6229,15.6456,91700.0
2009-11-06 12:05:00,20.73,20.76,20.69,20.75,120300.0,15.638,15.6606,15.6078,15.6531,120300.0
2009-11-06 12:10:00,20.76,20.8,20.75,20.8,108300.0,15.6606,15.6908,15.6531,15.6908,108300.0
2009-11-06 12:15:00,20.8,20.8,20.78,20.79,53700.0,15.6908,15.6908,15.6757,15.6833,53700.0
2009-11-06 12:20:00,20.8,20.85,20.79,20.85,169500.0,15.6908,15.7285,15.6833,15.7285,169500.0
2009-11-06 12:25:00,20.85,20.88,20.83,20.84,223800.0,15.7285,15.7512,15.7135,15.721,223800.0
2009-11-06 12:30:00,20.84,20.87,20.81,20.84,274700.0,15.721,15.7436,15.6984,15.721,274700.0
2009-11-06 12:35:00,20.85,20.92,20.83,20.92,376300.0,15.7285,15.7813,15.7135,15.7813,376300.0
2009-11-06 12:40:00,20.92,20.92,20.79,20.81,277600.0,15.7813,15.7813,15.6833,15.6984,277600.0
2009-11-06 12:45:00,20.83,20.83,20.8,20.8,263700.0,15.7135,15.7135,15.6908,15.6908,263700.0
2009-11-06 12:50:00,20.8,20.86,20.8,20.84,283300.0,15.6908,15.7361,15.6908,15.721,283300.0
2009-11-06 12:55:00,20.85,20.88,20.84,20.87,110500.0,15.7285,15.7512,15.721,15.7436,110500.0
2009-11-06 13:00:00,20.87,20.9,20.84,20.85,149500.0,15.7436,15.7663,15.721,15.7285,149500.0
2009-11-06 13:05:00,20.84,20.9,20.83,20.89,130800.0,15.721,15.7663,15.7135,15.7587,130800.0
2009-11-06 13:10:00,20.9,20.91,20.89,20.91,134000.0,15.7663,15.7738,15.7587,15.7738,134000.0
2009-11-06 13:15:00,20.91,20.97,20.89,20.96,367700.0,15.7738,15.8191,15.7587,15.8115,367700.0
2009-11-06 13:20:00,20.95,21.01,20.94,21.0,503600.0,15.804,15.8492,15.7964,15.8417,503600.0
2009-11-06 13:25:00,21.0,21.01,20.89,20.9,197100.0,15.8417,15.8492,15.7587,15.7663,197100.0
2009-11-06 13:30:00,20.9,20.96,20.87,20.96,341500.0,15.7663,15.8115,15.7436,15.8115,341500.0
2009-11-06 13:35:00,20.96,21.0,20.95,20.97,288600.0,15.8115,15.8417,15.804,15.8191,288600.0
2009-11-06 13:40:00,20.97,21.0,20.97,20.98,228200.0,15.8191,15.8417,15.8191,15.8266,228200.0
2009-11-06 13:45:00,20.99,21.03,20.97,21.0,414000.0,15.8342,15.8643,15.8191,15.8417,414000.0
2009-11-06 13:50:00,21.0,21.0,20.94,20.97,189900.0,15.8417,15.8417,15.7964,15.8191,189900.0
2009-11-06 13:55:00,20.95,21.01,20.94,20.98,280000.0,15.804,15.8492,15.7964,15.8266,280000.0
2009-11-06 14:00:00,20.98,20.99,20.93,20.95,224200.0,15.8266,15.8342,15.7889,15.804,224200.0
2009-11-06 14:05:00,20.95,20.97,20.87,20.91,255400.0,15.804,15.8191,15.7436,15.7738,255400.0
2009-11-06 14:10:00,20.92,21.01,20.92,20.98,422200.0,15.7813,15.8492,15.7813,15.8266,422200.0
2009-11-06 14:15:00,20.98,21.0,20.94,20.97,174000.0,15.8266,15.8417,15.7964,15.8191,174000.0
2009-11-06 14:20:00,20.97,21.01,20.95,21.01,314900.0,15.8191,15.8492,15.804,15.8492,314900.0
2009-11-06 14:25:00,21.01,21.05,20.99,21.03,1118500.0,15.8492,15.8794,15.8342,15.8643,1118500.0
2009-11-06 14:30:00,21.02,21.06,20.98,20.98,388400.0,15.8568,15.887,15.8266,15.8266,388400.0
2009-11-06 14:35:00,20.98,21.04,20.98,21.02,227300.0,15.8266,15.8719,15.8266,15.8568,227300.0
2009-11-06 14:40:00,21.01,21.04,20.98,21.01,292700.0,15.8492,15.8719,15.8266,15.8492,292700.0
2009-11-06 14:45:00,21.02,21.02,20.93,20.96,284900.0,15.8568,15.8568,15.7889,15.8115,284900.0
2009-11-06 14:50:00,20.96,20.98,20.92,20.92,240400.0,15.8115,15.8266,15.7813,15.7813,240400.0
2009-11-06 14:55:00,20.92,20.94,20.89,20.9,221500.0,15.7813,15.7964,15.7587,15.7663,221500.0
2009-11-06 15:00:00,20.9,20.91,20.83,20.86,351200.0,15.7663,15.7738,15.7135,15.7361,351200.0
2009-11-06 15:05:00,20.86,20.89,20.84,20.87,252600.0,15.7361,15.7587,15.721,15.7436,252600.0
2009-11-06 15:10:00,20.87,20.89,20.85,20.85,293200.0,15.7436,15.7587,15.7285,15.7285,293200.0
2009-11-06 15:15:00,20.85,20.88,20.85,20.88,202400.0,15.7285,15.7512,15.7285,15.7512,202400.0
2009-11-06 15:20:00,20.88,20.93,20.88,20.89,227700.0,15.7512,15.7889,15.7512,15.7587,227700.0
2009-11-06 15:25:00,20.9,20.93,20.89,20.93,208200.0,15.7663,15.7889,15.7587,15.7889,208200.0
2009-11-06 15:30:00,20.93,20.96,20.91,20.95,298300.0,15.7889,15.8115,15.7738,15.804,298300.0
2009-11-06 15:35:00,20.95,20.96,20.92,20.92,380000.0,15.804,15.8115,15.7813,15.7813,380000.0
2009-11-06 15:40:00,20.92,20.94,20.9,20.94,442900.0,15.7813,15.7964,15.7663,15.7964,442900.0
2009-11-06 15:45:00,20.94,20.96,20.91,20.96,513500.0,15.7964,15.8115,15.7738,15.8115,513500.0
2009-11-06 15:50:00,20.96,20.98,20.92,20.95,604500.0,15.8115,15.8266,15.7813,15.804,604500.0
2009-11-06 15:55:00,20.96,20.96,20.91,20.95,1160800.0,15.8115,15.8115,15.7738,15.804,1160800.0
2009-11-09 09:30:00,21.02,21.08,20.98,21.08,216900.0,15.8568,15.902,15.8266,15.902,216900.0
2009-11-09 09:35:00,21.07,21.07,20.96,21.03,255200.0,15.8945,15.8945,15.8115,15.8643,255200.0
2009-11-09 09:40:00,21.02,21.11,21.02,21.04,244600.0,15.8568,15.9247,15.8568,15.8719,244600.0
2009-11-09 09:45:00,21.04,21.09,20.98,20.99,173700.0,15.8719,15.9096,15.8266,15.8342,173700.0
2009-11-09 09:50:00,20.99,21.0,20.92,20.95,185800.0,15.8342,15.8417,15.7813,15.804,185800.0
2009-11-09 09:55:00,20.95,21.05,20.89,21.04,292800.0,15.804,15.8794,15.7587,15.8719,292800.0
2009-11-09 10:00:00,21.05,21.14,21.05,21.11,313100.0,15.8794,15.9473,15.8794,15.9247,313100.0
2009-11-09 10:05:00,21.11,21.27,21.1,21.27,505500.0,15.9247,16.0454,15.9171,16.0454,505500.0
2009-11-09 10:10:00,21.26,21.27,21.22,21.24,147800.0,16.0378,16.0454,16.0077,16.0227,147800.0
2009-11-09 10:15:00,21.23,21.25,21.17,21.17,130400.0,16.0152,16.0303,15.9699,15.9699,130400.0
2009-11-09 10:20:00,21.17,21.22,21.16,21.16,291300.0,15.9699,16.0077,15.9624,15.9624,291300.0
2009-11-09 10:25:00,21.16,21.19,21.13,21.14,126100.0,15.9624,15.985,15.9398,15.9473,126100.0
2009-11-09 10:30:00,21.13,21.14,21.1,21.13,129600.0,15.9398,15.9473,15.9171,15.9398,129600.0
2009-11-09 10:35:00,21.12,21.14,21.1,21.12,122200.0,15.9322,15.9473,15.9171,15.9322,122200.0
2009-11-09 10:40:00,21.12,21.2,21.12,21.19,134700.0,15.9322,15.9926,15.9322,15.985,134700.0
2009-11-09 10:45:00,21.18,21.23,21.16,21.18,110300.0,15.9775,16.0152,15.9624,15.9775,110300.0
2009-11-09 10:50:00,21.18,21.18,21.14,21.16,161100.0,15.9775,15.9775,15.9473,15.9624,161100.0
2009-11-09 10:55:00,21.15,21.19,21.14,21.17,177500.0,15.9549,15.985,15.9473,15.9699,177500.0
2009-11-09 11:00:00,21.17,21.18,21.1,21.1,229100.0,15.9699,15.9775,15.9171,15.9171,229100.0
2009-11-09 11:05:00,21.1,21.16,21.1,21.16,169500.0,15.9171,15.9624,15.9171,15.9624,169500.0
2009-11-09 11:10:00,21.15,21.17,21.12,21.14,190800.0,15.9549,15.9699,15.9322,15.9473,190800.0
2009-11-09 11:15:00,21.15,21.19,21.14,21.16,138900.0,15.9549,15.985,15.9473,15.9624,138900.0
2009-11-09 11:20:00,21.16,21.17,21.14,21.16,152700.0,15.9624,15.9699,15.9473,15.9624,152700.0
2009-11-09 11:25:00,21.17,21.19,21.14,21.17,104800.0,15.9699,15.985,15.9473,15.9699,104800.0
2009-11-09 11:30:00,21.16,21.19,21.15,21.17,81700.0,15.9624,15.985,15.9549,15.9699,81700.0
2009-11-09 11:35:00,21.17,21.24,21.17,21.23,37000.0,15.9699,16.0227,15.9699,16.0152,37000.0
2009-11-09 11:40:00,21.24,21.28,21.23,21.24,125800.0,16.0227,16.0529,16.0152,16.0227,125800.0
2009-11-09 11:45:00,21.25,21.28,21.22,21.28,123400.0,16.0303,16.0529,16.0077,16.0529,123400.0
2009-11-09 11:50:00,21.28,21.28,21.25,21.26,138500.0,16.0529,16.0529,16.0303,16.0378,138500.0
2009-11-09 11:55:00,21.27,21.28,21.25,21.26,95200.0,16.0454,16.0529,16.0303,16.0378,95200.0
2009-11-09 12:00:00,21.27,21.28,21.23,21.27,82400.0,16.0454,16.0529,16.0152,16.0454,82400.0
2009-11-09 12:05:00,21.27,21.29,21.26,21.27,56600.0,16.0454,16.0605,16.0378,16.0454,56600.0
2009-11-09 12:10:00,21.27,21.29,21.25,21.27,153900.0,16.0454,16.0605,16.0303,16.0454,153900.0
2009-11-09 12:15:00,21.28,21.3,21.27,21.27,171500.0,16.0529,16.068,16.0454,16.0454,171500.0
2009-11-09 12:20:00,21.27,21.28,21.23,21.24,113100.0,16.0454,16.0529,16.0152,16.0227,113100.0
2009-11-09 12:25:00,21.23,21.24,21.19,21.2,106000.0,16.0152,16.0227,15.985,15.9926,106000.0
2009-11-09 12:30:00,21.2,21.21,21.17,21.17,69200.0,15.9926,16.0001,15.9699,15.9699,69200.0
2009-11-09 12:35:00,21.17,21.18,21.16,21.16,143900.0,15.9699,15.9775,15.9624,15.9624,143900.0
2009-11-09 12:40:00,21.16,21.18,21.16,21.17,111100.0,15.9624,15.9775,15.9624,15.9699,111100.0
2009-11-09 12:45:00,21.17,21.18,21.15,21.15,154900.0,15.9699,15.9775,15.9549,15.9549,154900.0
2009-11-09 12:50:00,21.16,21.16,21.11,21.14,100700.0,15.9624,15.9624,15.9247,15.9473,100700.0
2009-11-09 12:55:00,21.14,21.15,21.13,21.15,77800.0,15.9473,15.9549,15.9398,15.9549,77800.0
2009-11-09 13:00:00,21.15,21.15,21.12,21.15,269200.0,15.9549,15.9549,15.9322,15.9549,269200.0
2009-11-09 13:05:00,21.15,21.18,21.12,21.13,109400.0,15.9549,15.9775,15.9322,15.9398,109400.0
2009-11-09 13:10:00,21.13,21.16,21.12,21.15,93600.0,15.9398,15.9624,15.9322,15.9549,93600.0
2009-11-09 13:15:00,21.16,21.16,21.11,21.15,136200.0,15.9624,15.9624,15.9247,15.9549,136200.0
2009-11-09 13:20:00,21.15,21.17,21.14,21.16,130700.0,15.9549,15.9699,15.9473,15.9624,130700.0
2009-11-09 13:25:00,21.15,21.17,21.15,21.15,63000.0,15.9549,15.9699,15.9549,15.9549,63000.0
2009-11-09 13:30:00,21.15,21.16,21.11,21.11,94500.0,15.9549,15.9624,15.9247,15.9247,94500.0
2009-11-09 13:35:00,21.11,21.19,21.1,21.18,96100.0,15.9247,15.985,15.9171,15.9775,96100.0
2009-11-09 13:40:00,21.18,21.19,21.16,21.17,98200.0,15.9775,15.985,15.9624,15.9699,98200.0
2009-11-09 13:45:00,21.17,21.18,21.15,21.16,135500.0,15.9699,15.9775,15.9549,15.9624,135500.0
2009-11-09 13:50:00,21.16,21.16,21.14,21.16,135000.0,15.9624,15.9624,15.9473,15.9624,135000.0
2009-11-09 13:55:00,21.16,21.16,21.13,21.16,69100.0,15.9624,15.9624,15.9398,15.9624,69100.0
2009-11-09 14:00:00,21.16,21.17,21.14,21.16,64000.0,15.9624,15.9699,15.9473,15.9624,64000.0
2009-11-09 14:05:00,21.16,21.18,21.14,21.15,91100.0,15.9624,15.9775,15.9473,15.9549,91100.0
2009-11-09 14:10:00,21.14,21.16,21.14,21.16,62700.0,15.9473,15.9624,15.9473,15.9624,62700.0
2009-11-09 14:15:00,21.15,21.16,21.11,21.12,89200.0,15.9549,15.9624,15.9247,15.9322,89200.0
2009-11-09 14:20:00,21.12,21.14,21.1,21.14,175600.0,15.9322,15.9473,15.9171,15.9473,175600.0
2009-11-09 14:25:00,21.14,21.16,21.13,21.16,204500.0,15.9473,15.9624,15.9398,15.9624,204500.0
2009-11-09 14:30:00,21.16,21.16,21.15,21.16,49000.0,15.9624,15.9624,15.9549,15.9624,49000.0
2009-11-09 14:35:00,21.16,21.16,21.15,21.15,65200.0,15.9624,15.9624,15.9549,15.9549,65200.0
2009-11-09 14:40:00,21.16,21.16,21.15,21.16,431300.0,15.9624,15.9624,15.9549,15.9624,431300.0
2009-11-09 14:45:00,21.16,21.18,21.15,21.17,79600.0,15.9624,15.9775,15.9549,15.9699,79600.0
2009-11-09 14:50:00,21.17,21.18,21.15,21.15,62600.0,15.9699,15.9775,15.9549,15.9549,62600.0
2009-11-09 14:55:00,21.16,21.16,21.15,21.16,33300.0,15.9624,15.9624,15.9549,15.9624,33300.0
2009-11-09 15:00:00,21.16,21.16,21.15,21.16,119000.0,15.9624,15.9624,15.9549,15.9624,119000.0
2009-11-09 15:05:00,21.15,21.16,21.15,21.15,338200.0,15.9549,15.9624,15.9549,15.9549,338200.0
2009-11-09 15:10:00,21.16,21.18,21.15,21.17,217300.0,15.9624,15.9775,15.9549,15.9699,217300.0
2009-11-09 15:15:00,21.18,21.2,21.17,21.2,313400.0,15.9775,15.9926,15.9699,15.9926,313400.0
2009-11-09 15:20:00,21.2,21.21,21.19,21.2,232500.0,15.9926,16.0001,15.985,15.9926,232500.0
2009-11-09 15:25:00,21.2,21.21,21.19,21.19,499400.0,15.9926,16.0001,15.985,15.985,499400.0
2009-11-09 15:30:00,21.19,21.21,21.19,21.19,178700.0,15.985,16.0001,15.985,15.985,178700.0
2009-11-09 15:35:00,21.2,21.2,21.19,21.19,193700.0,15.9926,15.9926,15.985,15.985,193700.0
2009-11-09 15:40:00,21.19,21.2,21.19,21.2,120800.0,15.985,15.9926,15.985,15.9926,120800.0
2009-11-09 15:45:00,21.2,21.27,21.19,21.27,490400.0,15.9926,16.0454,15.985,16.0454,490400.0
2009-11-09 15:50:00,21.27,21.27,21.22,21.22,853200.0,16.0454,16.0454,16.0077,16.0077,853200.0
2009-11-09 15:55:00,21.23,21.24,21.21,21.23,679000.0,16.0152,16.0227,16.0001,16.0152,679000.0
2009-11-10 09:30:00,21.28,21.4,21.19,21.35,311100.0,16.0529,16.1434,15.985,16.1057,311100.0
2009-11-10 09:35:00,21.34,21.39,21.29,21.3,230500.0,16.0982,16.1359,16.0605,16.068,230500.0
2009-11-10 09:40:00,21.31,21.37,21.3,21.33,240500.0,16.0755,16.1208,16.068,16.0906,240500.0
2009-11-10 09:45:00,21.33,21.48,21.3,21.46,295700.0,16.0906,16.2038,16.068,16.1887,295700.0
2009-11-10 09:50:00,21.45,21.49,21.36,21.39,495800.0,16.1812,16.2113,16.1133,16.1359,495800.0
2009-11-10 09:55:00,21.4,21.41,21.33,21.34,250700.0,16.1434,16.151,16.0906,16.0982,250700.0
2009-11-10 10:00:00,21.33,21.39,21.32,21.34,453300.0,16.0906,16.1359,16.0831,16.0982,453300.0
2009-11-10 10:05:00,21.34,21.36,21.32,21.35,683700.0,16.0982,16.1133,16.0831,16.1057,683700.0
2009-11-10 10:10:00,21.35,21.4,21.31,21.33,480400.0,16.1057,16.1434,16.0755,16.0906,480400.0
2009-11-10 10:15:00,21.32,21.4,21.32,21.34,461900.0,16.0831,16.1434,16.0831,16.0982,461900.0
2009-11-10 10:20:00,21.34,21.34,21.27,21.29,324300.0,16.0982,16.0982,16.0454,16.0605,324300.0
2009-11-10 10:25:00,21.3,21.3,21.22,21.23,504600.0,16.068,16.068,16.0077,16.0152,504600.0
2009-11-10 10:30:00,21.24,21.25,21.17,21.19,279700.0,16.0227,16.0303,15.9699,15.985,279700.0
2009-11-10 10:35:00,21.18,21.22,21.17,21.17,204600.0,15.9775,16.0077,15.9699,15.9699,204600.0
2009-11-10 10:40:00,21.18,21.2,21.16,21.16,108900.0,15.9775,15.9926,15.9624,15.9624,108900.0
2009-11-10 10:45:00,21.16,21.2,21.13,21.2,250900.0,15.9624,15.9926,15.9398,15.9926,250900.0
2009-11-10 10:50:00,21.2,21.22,21.18,21.2,173000.0,15.9926,16.0077,15.9775,15.9926,173000.0
2009-11-10 10:55:00,21.19,21.24,21.17,21.18,149200.0,15.985,16.0227,15.9699,15.9775,149200.0
2009-11-10 11:00:00,21.19,21.22,21.19,21.2,120900.0,15.985,16.0077,15.985,15.9926,120900.0
2009-11-10 11:05:00,21.19,21.2,21.0,21.02,681400.0,15.985,15.9926,15.8417,15.8568,681400.0
2009-11-10 11:10:00,21.03,21.07,20.97,21.0,274000.0,15.8643,15.8945,15.8191,15.8417,274000.0
2009-11-10 11:15:00,21.01,21.02,20.96,20.97,134900.0,15.8492,15.8568,15.8115,15.8191,134900.0
2009-11-10 11:20:00,20.98,21.03,20.94,21.02,104100.0,15.8266,15.8643,15.7964,15.8568,104100.0
2009-11-10 11:25:00,21.02,21.12,21.02,21.11,245200.0,15.8568,15.9322,15.8568,15.9247,245200.0
2009-11-10 11:30:00,21.11,21.13,21.09,21.1,167600.0,15.9247,15.9398,15.9096,15.9171,167600.0
2009-11-10 11:35:00,21.1,21.21,21.1,21.2,198000.0,15.9171,16.0001,15.9171,15.9926,198000.0
2009-11-10 11:40:00,21.19,21.24,21.19,21.19,188800.0,15.985,16.0227,15.985,15.985,188800.0
2009-11-10 11:45:00,21.19,21.2,21.15,21.16,67500.0,15.985,15.9926,15.9549,15.9624,67500.0
2009-11-10 11:50:00,21.16,21.16,21.1,21.1,30600.0,15.9624,15.9624,15.9171,15.9171,30600.0
2009-11-10 11:55:00,21.1,21.12,21.1,21.1,35000.0,15.9171,15.9322,15.9171,15.9171,35000.0
2009-11-10 12:00:00,21.1,21.11,21.08,21.1,77700.0,15.9171,15.9247,15.902,15.9171,77700.0
2009-11-10 12:05:00,21.11,21.18,21.1,21.17,85800.0,15.9247,15.9775,15.9171,15.9699,85800.0
2009-11-10 12:10:00,21.18,21.19,21.17,21.18,38900.0,15.9775,15.985,15.9699,15.9775,38900.0
2009-11-10 12:15:00,21.18,21.18,21.1,21.1,55200.0,15.9775,15.9775,15.9171,15.9171,55200.0
2009-11-10 12:20:00,21.1,21.13,21.09,21.1,59000.0,15.9171,15.9398,15.9096,15.9171,59000.0
2009-11-10 12:25:00,21.1,21.12,21.09,21.1,89100.0,15.9171,15.9322,15.9096,15.9171,89100.0
2009-11-10 12:30:00,21.1,21.11,21.07,21.1,83800.0,15.9171,15.9247,15.8945,15.9171,83800.0
2009-11-10 12:35:00,21.1,21.13,21.08,21.09,145700.0,15.9171,15.9398,15.902,15.9096,145700.0
2009-11-10 12:40:00,21.08,21.09,21.04,21.04,32700.0,15.902,15.9096,15.8719,15.8719,32700.0
2009-11-10 12:45:00,21.05,21.06,21.01,21.01,149200.0,15.8794,15.887,15.8492,15.8492,149200.0
2009-11-10 12:50:00,21.01,21.03,21.0,21.0,88200.0,15.8492,15.8643,15.8417,15.8417,88200.0
2009-11-10 12:55:00,21.0,21.03,21.0,21.02,146400.0,15.8417,15.8643,15.8417,15.8568,146400.0
2009-11-10 13:00:00,21.02,21.03,20.99,20.99,86400.0,15.8568,15.8643,15.8342,15.8342,86400.0
2009-11-10 13:05:00,20.99,21.0,20.95,20.97,85300.0,15.8342,15.8417,15.804,15.8191,85300.0
2009-11-10 13:10:00,20.96,20.97,20.94,20.94,102500.0,15.8115,15.8191,15.7964,15.7964,102500.0
2009-11-10 13:15:00,20.95,21.02,20.94,21.01,194600.0,15.804,15.8568,15.7964,15.8492,194600.0
2009-11-10 13:20:00,21.01,21.02,20.97,20.99,114700.0,15.8492,15.8568,15.8191,15.8342,114700.0
2009-11-10 13:25:00,20.99,21.01,20.98,21.01,80300.0,15.8342,15.8492,15.8266,15.8492,80300.0
2009-11-10 13:30:00,21.01,21.04,21.01,21.03,41700.0,15.8492,15.8719,15.8492,15.8643,41700.0
2009-11-10 13:35:00,21.03,21.06,21.01,21.01,47000.0,15.8643,15.887,15.8492,15.8492,47000.0
2009-11-10 13:40:00,21.0,21.01,20.98,21.0,152000.0,15.8417,15.8492,15.8266,15.8417,152000.0
2009-11-10 13:45:00,21.0,21.01,20.99,20.99,83900.0,15.8417,15.8492,15.8342,15.8342,83900.0
2009-11-10 13:50:00,20.99,21.01,20.98,21.0,140800.0,15.8342,15.8492,15.8266,15.8417,140800.0
2009-11-10 13:55:00,21.0,21.01,20.98,21.01,155900.0,15.8417,15.8492,15.8266,15.8492,155900.0
2009-11-10 14:00:00,20.99,21.01,20.98,21.0,140600.0,15.8342,15.8492,15.8266,15.8417,140600.0
2009-11-10 14:05:00,21.0,21.02,20.99,21.01,76700.0,15.8417,15.8568,15.8342,15.8492,76700.0
2009-11-10 14:10:00,21.01,21.05,21.01,21.03,78300.0,15.8492,15.8794,15.8492,15.8643,78300.0
2009-11-10 14:15:00,21.03,21.06,21.0,21.01,100800.0,15.8643,15.887,15.8417,15.8492,100800.0
2009-11-10 14:20:00,21.01,21.05,21.0,21.05,116800.0,15.8492,15.8794,15.8417,15.8794,116800.0
2009-11-10 14:25:00,21.05,21.07,21.02,21.06,113300.0,15.8794,15.8945,15.8568,15.887,113300.0
2009-11-10 14:30:00,21.05,21.09,21.02,21.09,97000.0,15.8794,15.9096,15.8568,15.9096,97000.0
2009-11-10 14:35:00,21.08,21.1,21.08,21.08,22900.0,15.902,15.9171,15.902,15.902,22900.0
2009-11-10 14:40:00,21.09,21.09,21.07,21.08,68500.0,15.9096,15.9096,15.8945,15.902,68500.0
2009-11-10 14:45:00,21.09,21.1,21.07,21.08,65300.0,15.9096,15.9171,15.8945,15.902,65300.0
2009-11-10 14:50:00,21.09,21.09,21.07,21.08,49300.0,15.9096,15.9096,15.8945,15.902,49300.0
2009-11-10 14:55:00,21.07,21.12,21.07,21.08,68100.0,15.8945,15.9322,15.8945,15.902,68100.0
2009-11-10 15:00:00,21.08,21.09,21.01,21.04,235200.0,15.902,15.9096,15.8492,15.8719,235200.0
2009-11-10 15:05:00,21.04,21.08,21.02,21.03,293900.0,15.8719,15.902,15.8568,15.8643,293900.0
2009-11-10 15:10:00,21.04,21.06,21.02,21.05,319600.0,15.8719,15.887,15.8568,15.8794,319600.0
2009-11-10 15:15:00,21.04,21.14,21.04,21.13,191100.0,15.8719,15.9473,15.8719,15.9398,191100.0
2009-11-10 15:20:00,21.13,21.15,21.1,21.12,155300.0,15.9398,15.9549,15.9171,15.9322,155300.0
2009-11-10 15:25:00,21.12,21.12,21.07,21.09,83800.0,15.9322,15.9322,15.8945,15.9096,83800.0
2009-11-10 15:30:00,21.08,21.13,21.06,21.07,145900.0,15.902,15.9398,15.887,15.8945,145900.0
2009-11-10 15:35:00,21.07,21.08,21.05,21.07,326800.0,15.8945,15.902,15.8794,15.8945,326800.0
2009-11-10 15:40:00,21.07,21.07,20.99,21.0,234600.0,15.8945,15.8945,15.8342,15.8417,234600.0
2009-11-10 15:45:00,20.99,21.02,20.97,21.01,292100.0,15.8342,15.8568,15.8191,15.8492,292100.0
2009-11-10 15:50:00,21.02,21.04,20.99,21.03,351800.0,15.8568,15.8719,15.8342,15.8643,351800.0
2009-11-10 15:55:00,21.03,21.04,20.99,21.02,823500.0,15.8643,15.8719,15.8342,15.8568,823500.0
2009-11-11 09:30:00,21.25,21.45,21.17,21.42,903000.0,16.0303,16.1812,15.9699,16.1585,903000.0
2009-11-11 09:35:00,21.42,21.43,21.35,21.39,1493800.0,16.1585,16.1661,16.1057,16.1359,1493800.0
2009-11-11 09:40:00,21.4,21.42,21.32,21.35,582100.0,16.1434,16.1585,16.0831,16.1057,582100.0
2009-11-11 09:45:00,21.34,21.35,21.26,21.3,311700.0,16.0982,16.1057,16.0378,16.068,311700.0
2009-11-11 09:50:00,21.3,21.33,21.28,21.3,459500.0,16.068,16.0906,16.0529,16.068,459500.0
2009-11-11 09:55:00,21.3,21.36,21.3,21.33,502500.0,16.068,16.1133,16.068,16.0906,502500.0
2009-11-11 10:00:00,21.34,21.37,21.31,21.32,639400.0,16.0982,16.1208,16.0755,16.0831,639400.0
2009-11-11 10:05:00,21.33,21.43,21.32,21.4,671700.0,16.0906,16.1661,16.0831,16.1434,671700.0
2009-11-11 10:10:00,21.41,21.46,21.38,21.45,307100.0,16.151,16.1887,16.1284,16.1812,307100.0
2009-11-11 10:15:00,21.45,21.46,21.41,21.42,337000.0,16.1812,16.1887,16.151,16.1585,337000.0
2009-11-11 10:20:00,21.43,21.45,21.38,21.43,260300.0,16.1661,16.1812,16.1284,16.1661,260300.0
2009-11-11 10:25:00,21.42,21.43,21.38,21.38,140600.0,16.1585,16.1661,16.1284,16.1284,140600.0
2009-11-11 10:30:00,21.38,21.39,21.33,21.33,168300.0,16.1284,16.1359,16.0906,16.0906,168300.0
2009-11-11 10:35:00,21.33,21.34,21.28,21.3,284800.0,16.0906,16.0982,16.0529,16.068,284800.0
2009-11-11 10:40:00,21.3,21.33,21.28,21.3,262300.0,16.068,16.0906,16.0529,16.068,262300.0
2009-11-11 10:45:00,21.3,21.3,21.24,21.26,334600.0,16.068,16.068,16.0227,16.0378,334600.0
2009-11-11 10:50:00,21.26,21.27,21.15,21.25,256600.0,16.0378,16.0454,15.9549,16.0303,256600.0
2009-11-11 10:55:00,21.25,21.27,21.17,21.23,484700.0,16.0303,16.0454,15.9699,16.0152,484700.0
2009-11-11 11:00:00,21.22,21.23,21.17,21.18,54100.0,16.0077,16.0152,15.9699,15.9775,54100.0
2009-11-11 11:05:00,21.17,21.19,21.12,21.13,163300.0,15.9699,15.985,15.9322,15.9398,163300.0
2009-11-11 11:10:00,21.13,21.13,21.09,21.11,296500.0,15.9398,15.9398,15.9096,15.9247,296500.0
2009-11-11 11:15:00,21.11,21.19,21.09,21.19,252100.0,15.9247,15.985,15.9096,15.985,252100.0
2009-11-11 11:20:00,21.19,21.24,21.18,21.23,145600.0,15.985,16.0227,15.9775,16.0152,145600.0
2009-11-11 11:25:00,21.23,21.23,21.15,21.22,76900.0,16.0152,16.0152,15.9549,16.0077,76900.0
2009-11-11 11:30:00,21.22,21.26,21.21,21.25,49900.0,16.0077,16.0378,16.0001,16.0303,49900.0
2009-11-11 11:35:00,21.25,21.32,21.24,21.3,70500.0,16.0303,16.0831,16.0227,16.068,70500.0
2009-11-11 11:40:00,21.31,21.32,21.29,21.29,41500.0,16.0755,16.0831,16.0605,16.0605,41500.0
2009-11-11 11:45:00,21.3,21.3,21.26,21.27,42600.0,16.068,16.068,16.0378,16.0454,42600.0
2009-11-11 11:50:00,21.26,21.27,21.2,21.22,102300.0,16.0378,16.0454,15.9926,16.0077,102300.0
2009-11-11 11:55:00,21.22,21.24,21.15,21.22,216700.0,16.0077,16.0227,15.9549,16.0077,216700.0
2009-11-11 12:00:00,21.21,21.24,21.21,21.22,99000.0,16.0001,16.0227,16.0001,16.0077,99000.0
2009-11-11 12:05:00,21.22,21.23,21.18,21.21,174000.0,16.0077,16.0152,15.9775,16.0001,174000.0
2009-11-11 12:10:00,21.2,21.21,21.19,21.19,61600.0,15.9926,16.0001,15.985,15.985,61600.0
2009-11-11 12:15:00,21.2,21.2,21.15,21.15,99300.0,15.9926,15.9926,15.9549,15.9549,99300.0
2009-11-11 12:20:00,21.15,21.18,21.14,21.16,77200.0,15.9549,15.9775,15.9473,15.9624,77200.0
2009-11-11 12:25:00,21.15,21.19,21.15,21.19,57600.0,15.9549,15.985,15.9549,15.985,57600.0
2009-11-11 12:30:00,21.19,21.23,21.19,21.21,105900.0,15.985,16.0152,15.985,16.0001,105900.0
2009-11-11 12:35:00,21.21,21.25,21.2,21.22,136300.0,16.0001,16.0303,15.9926,16.0077,136300.0
2009-11-11 12:40:00,21.21,21.22,21.19,21.2,105000.0,16.0001,16.0077,15.985,15.9926,105000.0
2009-11-11 12:45:00,21.2,21.22,21.15,21.15,217400.0,15.9926,16.0077,15.9549,15.9549,217400.0
2009-11-11 12:50:00,21.15,21.18,21.15,21.18,72600.0,15.9549,15.9775,15.9549,15.9775,72600.0
2009-11-11 12:55:00,21.17,21.2,21.16,21.2,77800.0,15.9699,15.9926,15.9624,15.9926,77800.0
2009-11-11 13:00:00,21.2,21.2,21.18,21.19,97800.0,15.9926,15.9926,15.9775,15.985,97800.0
2009-11-11 13:05:00,21.18,21.19,21.17,21.19,23700.0,15.9775,15.985,15.9699,15.985,23700.0
2009-11-11 13:10:00,21.19,21.19,21.15,21.16,115200.0,15.985,15.985,15.9549,15.9624,115200.0
2009-11-11 13:15:00,21.17,21.17,21.15,21.15,59800.0,15.9699,15.9699,15.9549,15.9549,59800.0
2009-11-11 13:20:00,21.15,21.17,21.13,21.13,89900.0,15.9549,15.9699,15.9398,15.9398,89900.0
2009-11-11 13:25:00,21.14,21.14,21.1,21.11,76700.0,15.9473,15.9473,15.9171,15.9247,76700.0
2009-11-11 13:30:00,21.11,21.13,21.1,21.11,110600.0,15.9247,15.9398,15.9171,15.9247,110600.0
2009-11-11 13:35:00,21.11,21.12,21.1,21.1,51500.0,15.9247,15.9322,15.9171,15.9171,51500.0
2009-11-11 13:40:00,21.11,21.12,21.07,21.07,105800.0,15.9247,15.9322,15.8945,15.8945,105800.0
2009-11-11 13:45:00,21.08,21.09,21.06,21.06,110100.0,15.902,15.9096,15.887,15.887,110100.0
2009-11-11 13:50:00,21.06,21.07,21.05,21.06,70800.0,15.887,15.8945,15.8794,15.887,70800.0
2009-11-11 13:55:00,21.06,21.07,21.01,21.07,418300.0,15.887,15.8945,15.8492,15.8945,418300.0
2009-11-11 14:00:00,21.06,21.08,21.04,21.05,188500.0,15.887,15.902,15.8719,15.8794,188500.0
2009-11-11 14:05:00,21.05,21.09,21.04,21.07,270600.0,15.8794,15.9096,15.8719,15.8945,270600.0
2009-11-11 14:10:00,21.07,21.08,21.05,21.08,144400.0,15.8945,15.902,15.8794,15.902,144400.0
2009-11-11 14:15:00,21.08,21.08,21.03,21.06,644200.0,15.902,15.902,15.8643,15.887,644200.0
2009-11-11 14:20:00,21.06,21.07,21.04,21.05,100300.0,15.887,15.8945,15.8719,15.8794,100300.0
2009-11-11 14:25:00,21.05,21.08,21.04,21.05,92000.0,15.8794,15.902,15.8719,15.8794,92000.0
2009-11-11 14:30:00,21.06,21.09,21.04,21.09,270900.0,15.887,15.9096,15.8719,15.9096,270900.0
2009-11-11 14:35:00,21.09,21.1,21.08,21.1,49600.0,15.9096,15.9171,15.902,15.9171,49600.0
2009-11-11 14:40:00,21.09,21.1,21.09,21.1,37800.0,15.9096,15.9171,15.9096,15.9171,37800.0
2009-11-11 14:45:00,21.1,21.12,21.09,21.11,91300.0,15.9171,15.9322,15.9096,15.9247,91300.0
2009-11-11 14:50:00,21.11,21.16,21.1,21.14,204400.0,15.9247,15.9624,15.9171,15.9473,204400.0
2009-11-11 14:55:00,21.14,21.16,21.12,21.15,298400.0,15.9473,15.9624,15.9322,15.9549,298400.0
2009-11-11 15:00:00,21.16,21.19,21.15,21.18,136500.0,15.9624,15.985,15.9549,15.9775,136500.0
2009-11-11 15:05:00,21.19,21.2,21.18,21.2,222600.0,15.985,15.9926,15.9775,15.9926,222600.0
2009-11-11 15:10:00,21.2,21.22,21.17,21.22,265400.0,15.9926,16.0077,15.9699,16.0077,265400.0
2009-11-11 15:15:00,21.22,21.27,21.2,21.27,231000.0,16.0077,16.0454,15.9926,16.0454,231000.0
2009-11-11 15:20:00,21.27,21.27,21.26,21.26,200400.0,16.0454,16.0454,16.0378,16.0378,200400.0
2009-11-11 15:25:00,21.26,21.33,21.26,21.33,201600.0,16.0378,16.0906,16.0378,16.0906,201600.0
2009-11-11 15:30:00,21.33,21.34,21.31,21.32,244200.0,16.0906,16.0982,16.0755,16.0831,244200.0
2009-11-11 15:35:00,21.32,21.33,21.28,21.3,315000.0,16.0831,16.0906,16.0529,16.068,315000.0
2009-11-11 15:40:00,21.3,21.31,21.23,21.23,204600.0,16.068,16.0755,16.0152,16.0152,204600.0
2009-11-11 15:45:00,21.24,21.29,21.23,21.28,257100.0,16.0227,16.0605,16.0152,16.0529,257100.0
2009-11-11 15:50:00,21.29,21.31,21.24,21.29,559600.0,16.0605,16.0755,16.0227,16.0605,559600.0
2009-11-11 15:55:00,21.29,21.31,21.29,21.3,443900.0,16.0605,16.0755,16.0605,16.068,443900.0
2009-11-12 09:30:00,21.26,21.5,21.25,21.48,443700.0,16.0378,16.2189,16.0303,16.2038,443700.0
2009-11-12 09:35:00,21.48,21.5,21.45,21.46,181600.0,16.2038,16.2189,16.1812,16.1887,181600.0
2009-11-12 09:40:00,21.46,21.48,21.4,21.42,390000.0,16.1887,16.2038,16.1434,16.1585,390000.0
2009-11-12 09:45:00,21.41,21.54,21.4,21.54,228200.0,16.151,16.2491,16.1434,16.2491,228200.0
2009-11-12 09:50:00,21.54,21.6,21.51,21.59,227000.0,16.2491,16.2943,16.2264,16.2868,227000.0
2009-11-12 09:55:00,21.59,21.68,21.56,21.67,350100.0,16.2868,16.3547,16.2641,16.3471,350100.0
2009-11-12 10:00:00,21.68,21.69,21.6,21.63,422800.0,16.3547,16.3622,16.2943,16.3169,422800.0
2009-11-12 10:05:00,21.63,21.63,21.52,21.56,361200.0,16.3169,16.3169,16.234,16.2641,361200.0
2009-11-12 10:10:00,21.56,21.61,21.51,21.56,498300.0,16.2641,16.3019,16.2264,16.2641,498300.0
2009-11-12 10:15:00,21.57,21.63,21.55,21.6,446900.0,16.2717,16.3169,16.2566,16.2943,446900.0
2009-11-12 10:20:00,21.6,21.68,21.59,21.63,178300.0,16.2943,16.3547,16.2868,16.3169,178300.0
2009-11-12 10:25:00,21.62,21.66,21.61,21.66,141500.0,16.3094,16.3396,16.3019,16.3396,141500.0
2009-11-12 10:30:00,21.65,21.65,21.57,21.57,296100.0,16.332,16.332,16.2717,16.2717,296100.0
2009-11-12 10:35:00,21.57,21.59,21.56,21.57,143300.0,16.2717,16.2868,16.2641,16.2717,143300.0
2009-11-12 10:40:00,21.57,21.59,21.52,21.57,195200.0,16.2717,16.2868,16.234,16.2717,195200.0
2009-11-12 10:45:00,21.58,21.6,21.53,21.53,105900.0,16.2792,16.2943,16.2415,16.2415,105900.0
2009-11-12 10:50:00,21.53,21.58,21.53,21.56,96200.0,16.2415,16.2792,16.2415,16.2641,96200.0
2009-11-12 10:55:00,21.56,21.57,21.47,21.5,140400.0,16.2641,16.2717,16.1962,16.2189,140400.0
2009-11-12 11:00:00,21.5,21.59,21.46,21.58,250600.0,16.2189,16.2868,16.1887,16.2792,250600.0
2009-11-12 11:05:00,21.58,21.58,21.46,21.49,335900.0,16.2792,16.2792,16.1887,16.2113,335900.0
2009-11-12 11:10:00,21.49,21.51,21.45,21.48,848200.0,16.2113,16.2264,16.1812,16.2038,848200.0
2009-11-12 11:15:00,21.48,21.55,21.45,21.55,191300.0,16.2038,16.2566,16.1812,16.2566,191300.0
2009-11-12 11:20:00,21.56,21.61,21.54,21.6,236700.0,16.2641,16.3019,16.2491,16.2943,236700.0
2009-11-12 11:25:00,21.6,21.61,21.57,21.58,84800.0,16.2943,16.3019,16.2717,16.2792,84800.0
2009-11-12 11:30:00,21.57,21.59,21.54,21.58,280700.0,16.2717,16.2868,16.2491,16.2792,280700.0
2009-11-12 11:35:00,21.57,21.58,21.48,21.55,369800.0,16.2717,16.2792,16.2038,16.2566,369800.0
2009-11-12 11:40:00,21.55,21.6,21.51,21.6,255800.0,16.2566,16.2943,16.2264,16.2943,255800.0
2009-11-12 11:45:00,21.6,21.6,21.54,21.54,137100.0,16.2943,16.2943,16.2491,16.2491,137100.0
2009-11-12 11:50:00,21.54,21.55,21.46,21.46,257900.0,16.2491,16.2566,16.1887,16.1887,257900.0
2009-11-12 11:55:00,21.46,21.51,21.45,21.5,165400.0,16.1887,16.2264,16.1812,16.2189,165400.0
2009-11-12 12:00:00,21.51,21.53,21.49,21.5,109900.0,16.2264,16.2415,16.2113,16.2189,109900.0
2009-11-12 12:05:00,21.5,21.52,21.44,21.52,235300.0,16.2189,16.234,16.1736,16.234,235300.0
2009-11-12 12:10:00,21.52,21.53,21.46,21.48,110100.0,16.234,16.2415,16.1887,16.2038,110100.0
2009-11-12 12:15:00,21.48,21.51,21.47,21.5,183600.0,16.2038,16.2264,16.1962,16.2189,183600.0
2009-11-12 12:20:00,21.5,21.52,21.49,21.51,62600.0,16.2189,16.234,16.2113,16.2264,62600.0
2009-11-12 12:25:00,21.51,21.51,21.49,21.51,33600.0,16.2264,16.2264,16.2113,16.2264,33600.0
2009-11-12 12:30:00,21.5,21.51,21.48,21.5,92400.0,16.2189,16.2264,16.2038,16.2189,92400.0
2009-11-12 12:35:00,21.5,21.55,21.5,21.51,103700.0,16.2189,16.2566,16.2189,16.2264,103700.0
2009-11-12 12:40:00,21.52,21.53,21.5,21.51,31900.0,16.234,16.2415,16.2189,16.2264,31900.0
2009-11-12 12:45:00,21.5,21.54,21.49,21.54,69500.0,16.2189,16.2491,16.2113,16.2491,69500.0
2009-11-12 12:50:00,21.54,21.57,21.53,21.55,83200.0,16.2491,16.2717,16.2415,16.2566,83200.0
2009-11-12 12:55:00,21.54,21.57,21.53,21.53,114400.0,16.2491,16.2717,16.2415,16.2415,114400.0
2009-11-12 13:00:00,21.54,21.54,21.49,21.53,94400.0,16.2491,16.2491,16.2113,16.2415,94400.0
2009-11-12 13:05:00,21.53,21.54,21.47,21.51,141700.0,16.2415,16.2491,16.1962,16.2264,141700.0
2009-11-12 13:10:00,21.51,21.55,21.48,21.51,202700.0,16.2264,16.2566,16.2038,16.2264,202700.0
2009-11-12 13:15:00,21.51,21.56,21.51,21.52,76500.0,16.2264,16.2641,16.2264,16.234,76500.0
2009-11-12 13:20:00,21.52,21.54,21.5,21.53,144100.0,16.234,16.2491,16.2189,16.2415,144100.0
2009-11-12 13:25:00,21.53,21.53,21.51,21.52,72200.0,16.2415,16.2415,16.2264,16.234,72200.0
2009-11-12 13:30:00,21.52,21.55,21.5,21.51,216000.0,16.234,16.2566,16.2189,16.2264,216000.0
2009-11-12 13:35:00,21.5,21.54,21.5,21.5,115700.0,16.2189,16.2491,16.2189,16.2189,115700.0
2009-11-12 13:40:00,21.5,21.53,21.5,21.52,135500.0,16.2189,16.2415,16.2189,16.234,135500.0
2009-11-12 13:45:00,21.52,21.55,21.52,21.52,53000.0,16.234,16.2566,16.234,16.234,53000.0
2009-11-12 13:50:00,21.52,21.54,21.51,21.51,123700.0,16.234,16.2491,16.2264,16.2264,123700.0
2009-11-12 13:55:00,21.51,21.53,21.51,21.52,110400.0,16.2264,16.2415,16.2264,16.234,110400.0
2009-11-12 14:00:00,21.52,21.53,21.51,21.53,93200.0,16.234,16.2415,16.2264,16.2415,93200.0
2009-11-12 14:05:00,21.52,21.53,21.51,21.51,58800.0,16.234,16.2415,16.2264,16.2264,58800.0
2009-11-12 14:10:00,21.51,21.56,21.51,21.55,114100.0,16.2264,16.2641,16.2264,16.2566,114100.0
2009-11-12 14:15:00,21.55,21.56,21.52,21.52,63400.0,16.2566,16.2641,16.234,16.234,63400.0
2009-11-12 14:20:00,21.52,21.55,21.52,21.52,189800.0,16.234,16.2566,16.234,16.234,189800.0
2009-11-12 14:25:00,21.52,21.54,21.52,21.53,61300.0,16.234,16.2491,16.234,16.2415,61300.0
2009-11-12 14:30:00,21.53,21.55,21.52,21.52,57200.0,16.2415,16.2566,16.234,16.234,57200.0
2009-11-12 14:35:00,21.52,21.53,21.52,21.52,90600.0,16.234,16.2415,16.234,16.234,90600.0
2009-11-12 14:40:00,21.52,21.53,21.49,21.51,202900.0,16.234,16.2415,16.2113,16.2264,202900.0
2009-11-12 14:45:00,21.52,21.52,21.47,21.47,143900.0,16.234,16.234,16.1962,16.1962,143900.0
2009-11-12 14:50:00,21.47,21.51,21.47,21.5,377700.0,16.1962,16.2264,16.1962,16.2189,377700.0
2009-11-12 14:55:00,21.5,21.51,21.49,21.5,377900.0,16.2189,16.2264,16.2113,16.2189,377900.0
2009-11-12 15:00:00,21.5,21.51,21.49,21.5,242500.0,16.2189,16.2264,16.2113,16.2189,242500.0
2009-11-12 15:05:00,21.5,21.52,21.44,21.44,237400.0,16.2189,16.234,16.1736,16.1736,237400.0
2009-11-12 15:10:00,21.45,21.48,21.42,21.47,339900.0,16.1812,16.2038,16.1585,16.1962,339900.0
2009-11-12 15:15:00,21.47,21.48,21.43,21.44,103400.0,16.1962,16.2038,16.1661,16.1736,103400.0
2009-11-12 15:20:00,21.44,21.45,21.38,21.41,146400.0,16.1736,16.1812,16.1284,16.151,146400.0
2009-11-12 15:25:00,21.42,21.42,21.37,21.4,180400.0,16.1585,16.1585,16.1208,16.1434,180400.0
2009-11-12 15:30:00,21.4,21.47,21.36,21.41,658000.0,16.1434,16.1962,16.1133,16.151,658000.0
2009-11-12 15:35:00,21.41,21.42,21.33,21.33,321100.0,16.151,16.1585,16.0906,16.0906,321100.0
2009-11-12 15:40:00,21.33,21.35,21.31,21.33,335200.0,16.0906,16.1057,16.0755,16.0906,335200.0
2009-11-12 15:45:00,21.33,21.37,21.32,21.37,198600.0,16.0906,16.1208,16.0831,16.1208,198600.0
2009-11-12 15:50:00,21.37,21.42,21.36,21.42,360600.0,16.1208,16.1585,16.1133,16.1585,360600.0
2009-11-12 15:55:00,21.42,21.48,21.41,21.48,943500.0,16.1585,16.2038,16.151,16.2038,943500.0
2009-11-13 09:30:00,21.54,21.65,21.52,21.63,280200.0,16.2491,16.332,16.234,16.3169,280200.0
2009-11-13 09:35:00,21.63,21.65,21.47,21.58,196600.0,16.3169,16.332,16.1962,16.2792,196600.0
2009-11-13 09:40:00,21.58,21.61,21.52,21.59,305700.0,16.2792,16.3019,16.234,16.2868,305700.0
2009-11-13 09:45:00,21.59,21.65,21.58,21.61,271100.0,16.2868,16.332,16.2792,16.3019,271100.0
2009-11-13 09:50:00,21.61,21.68,21.61,21.62,150500.0,16.3019,16.3547,16.3019,16.3094,150500.0
2009-11-13 09:55:00,21.62,21.64,21.4,21.47,439100.0,16.3094,16.3245,16.1434,16.1962,439100.0
2009-11-13 10:00:00,21.47,21.59,21.43,21.57,256800.0,16.1962,16.2868,16.1661,16.2717,256800.0
2009-11-13 10:05:00,21.57,21.66,21.51,21.58,202200.0,16.2717,16.3396,16.2264,16.2792,202200.0
2009-11-13 10:10:00,21.58,21.6,21.52,21.56,146700.0,16.2792,16.2943,16.234,16.2641,146700.0
2009-11-13 10:15:00,21.54,21.61,21.53,21.61,76800.0,16.2491,16.3019,16.2415,16.3019,76800.0
2009-11-13 10:20:00,21.61,21.67,21.55,21.61,253100.0,16.3019,16.3471,16.2566,16.3019,253100.0
2009-11-13 10:25:00,21.61,21.61,21.49,21.5,156300.0,16.3019,16.3019,16.2113,16.2189,156300.0
2009-11-13 10:30:00,21.49,21.52,21.42,21.52,173400.0,16.2113,16.234,16.1585,16.234,173400.0
2009-11-13 10:35:00,21.51,21.57,21.51,21.56,83800.0,16.2264,16.2717,16.2264,16.2641,83800.0
2009-11-13 10:40:00,21.56,21.61,21.55,21.6,73200.0,16.2641,16.3019,16.2566,16.2943,73200.0
2009-11-13 10:45:00,21.6,21.65,21.58,21.61,111200.0,16.2943,16.332,16.2792,16.3019,111200.0
2009-11-13 10:50:00,21.61,21.67,21.6,21.66,121600.0,16.3019,16.3471,16.2943,16.3396,121600.0
2009-11-13 10:55:00,21.67,21.7,21.66,21.66,91500.0,16.3471,16.3698,16.3396,16.3396,91500.0
2009-11-13 11:00:00,21.66,21.67,21.6,21.62,135400.0,16.3396,16.3471,16.2943,16.3094,135400.0
2009-11-13 11:05:00,21.61,21.66,21.6,21.66,55900.0,16.3019,16.3396,16.2943,16.3396,55900.0
2009-11-13 11:10:00,21.66,21.66,21.6,21.61,87600.0,16.3396,16.3396,16.2943,16.3019,87600.0
2009-11-13 11:15:00,21.6,21.69,21.6,21.69,112400.0,16.2943,16.3622,16.2943,16.3622,112400.0
2009-11-13 11:20:00,21.69,21.7,21.62,21.62,128700.0,16.3622,16.3698,16.3094,16.3094,128700.0
2009-11-13 11:25:00,21.62,21.69,21.62,21.66,152500.0,16.3094,16.3622,16.3094,16.3396,152500.0
2009-11-13 11:30:00,21.66,21.67,21.56,21.57,253100.0,16.3396,16.3471,16.2641,16.2717,253100.0
2009-11-13 11:35:00,21.58,21.66,21.57,21.65,107500.0,16.2792,16.3396,16.2717,16.332,107500.0
2009-11-13 11:40:00,21.63,21.67,21.61,21.63,62900.0,16.3169,16.3471,16.3019,16.3169,62900.0
2009-11-13 11:45:00,21.64,21.68,21.63,21.65,80000.0,16.3245,16.3547,16.3169,16.332,80000.0
2009-11-13 11:50:00,21.65,21.68,21.59,21.64,128500.0,16.332,16.3547,16.2868,16.3245,128500.0
2009-11-13 11:55:00,21.61,21.67,21.61,21.63,103500.0,16.3019,16.3471,16.3019,16.3169,103500.0
2009-11-13 12:00:00,21.63,21.67,21.6,21.61,283100.0,16.3169,16.3471,16.2943,16.3019,283100.0
2009-11-13 12:05:00,21.61,21.65,21.55,21.65,254400.0,16.3019,16.332,16.2566,16.332,254400.0
2009-11-13 12:10:00,21.65,21.7,21.63,21.67,142400.0,16.332,16.3698,16.3169,16.3471,142400.0
2009-11-13 12:15:00,21.67,21.71,21.67,21.68,126400.0,16.3471,16.3773,16.3471,16.3547,126400.0
2009-11-13 12:20:00,21.67,21.68,21.65,21.66,76500.0,16.3471,16.3547,16.332,16.3396,76500.0
2009-11-13 12:25:00,21.66,21.69,21.63,21.68,112700.0,16.3396,16.3622,16.3169,16.3547,112700.0
2009-11-13 12:30:00,21.69,21.71,21.66,21.67,118200.0,16.3622,16.3773,16.3396,16.3471,118200.0
2009-11-13 12:35:00,21.67,21.7,21.65,21.66,134800.0,16.3471,16.3698,16.332,16.3396,134800.0
2009-11-13 12:40:00,21.66,21.67,21.61,21.62,89900.0,16.3396,16.3471,16.3019,16.3094,89900.0
2009-11-13 12:45:00,21.62,21.66,21.6,21.61,85400.0,16.3094,16.3396,16.2943,16.3019,85400.0
2009-11-13 12:50:00,21.6,21.64,21.59,21.63,101400.0,16.2943,16.3245,16.2868,16.3169,101400.0
2009-11-13 12:55:00,21.63,21.64,21.6,21.63,67600.0,16.3169,16.3245,16.2943,16.3169,67600.0
2009-11-13 13:00:00,21.62,21.65,21.62,21.64,45000.0,16.3094,16.332,16.3094,16.3245,45000.0
2009-11-13 13:05:00,21.63,21.69,21.63,21.69,98900.0,16.3169,16.3622,16.3169,16.3622,98900.0
2009-11-13 13:10:00,21.68,21.73,21.68,21.7,128500.0,16.3547,16.3924,16.3547,16.3698,128500.0
2009-11-13 13:15:00,21.7,21.75,21.7,21.74,64800.0,16.3698,16.4075,16.3698,16.3999,64800.0
2009-11-13 13:20:00,21.74,21.78,21.74,21.75,149000.0,16.3999,16.4301,16.3999,16.4075,149000.0
2009-11-13 13:25:00,21.75,21.8,21.75,21.8,82900.0,16.4075,16.4452,16.4075,16.4452,82900.0
2009-11-13 13:30:00,21.8,21.83,21.78,21.82,171300.0,16.4452,16.4678,16.4301,16.4603,171300.0
2009-11-13 13:35:00,21.82,21.83,21.8,21.83,95600.0,16.4603,16.4678,16.4452,16.4678,95600.0
2009-11-13 13:40:00,21.82,21.85,21.79,21.84,110200.0,16.4603,16.4829,16.4376,16.4754,110200.0
2009-11-13 13:45:00,21.84,21.85,21.8,21.83,136500.0,16.4754,16.4829,16.4452,16.4678,136500.0
2009-11-13 13:50:00,21.81,21.85,21.79,21.84,292300.0,16.4527,16.4829,16.4376,16.4754,292300.0
2009-11-13 13:55:00,21.85,21.89,21.84,21.89,261500.0,16.4829,16.5131,16.4754,16.5131,261500.0
2009-11-13 14:00:00,21.88,21.89,21.85,21.87,108500.0,16.5055,16.5131,16.4829,16.498,108500.0
2009-11-13 14:05:00,21.87,21.88,21.84,21.84,98400.0,16.498,16.5055,16.4754,16.4754,98400.0
2009-11-13 14:10:00,21.85,21.86,21.84,21.85,141700.0,16.4829,16.4905,16.4754,16.4829,141700.0
2009-11-13 14:15:00,21.84,21.88,21.84,21.85,140200.0,16.4754,16.5055,16.4754,16.4829,140200.0
2009-11-13 14:20:00,21.86,21.93,21.85,21.85,427400.0,16.4905,16.5433,16.4829,16.4829,427400.0
2009-11-13 14:25:00,21.86,21.88,21.85,21.86,243900.0,16.4905,16.5055,16.4829,16.4905,243900.0
2009-11-13 14:30:00,21.86,21.87,21.85,21.85,227000.0,16.4905,16.498,16.4829,16.4829,227000.0
2009-11-13 14:35:00,21.85,21.86,21.83,21.85,314600.0,16.4829,16.4905,16.4678,16.4829,314600.0
2009-11-13 14:40:00,21.84,21.86,21.82,21.82,595400.0,16.4754,16.4905,16.4603,16.4603,595400.0
2009-11-13 14:45:00,21.82,21.84,21.75,21.83,379700.0,16.4603,16.4754,16.4075,16.4678,379700.0
2009-11-13 14:50:00,21.83,21.89,21.82,21.88,489300.0,16.4678,16.5131,16.4603,16.5055,489300.0
2009-11-13 14:55:00,21.87,21.88,21.84,21.84,141200.0,16.498,16.5055,16.4754,16.4754,141200.0
2009-11-13 15:00:00,21.84,21.87,21.84,21.84,264900.0,16.4754,16.498,16.4754,16.4754,264900.0
2009-11-13 15:05:00,21.84,21.85,21.84,21.84,147100.0,16.4754,16.4829,16.4754,16.4754,147100.0
2009-11-13 15:10:00,21.84,21.86,21.82,21.84,281300.0,16.4754,16.4905,16.4603,16.4754,281300.0
2009-11-13 15:15:00,21.84,21.85,21.83,21.84,308500.0,16.4754,16.4829,16.4678,16.4754,308500.0
2009-11-13 15:20:00,21.85,21.85,21.83,21.83,218600.0,16.4829,16.4829,16.4678,16.4678,218600.0
2009-11-13 15:25:00,21.83,21.85,21.83,21.85,248300.0,16.4678,16.4829,16.4678,16.4829,248300.0
2009-11-13 15:30:00,21.85,21.86,21.76,21.78,630800.0,16.4829,16.4905,16.415,16.4301,630800.0
2009-11-13 15:35:00,21.78,21.81,21.77,21.8,416200.0,16.4301,16.4527,16.4226,16.4452,416200.0
2009-11-13 15:40:00,21.8,21.85,21.79,21.85,475600.0,16.4452,16.4829,16.4376,16.4829,475600.0
2009-11-13 15:45:00,21.85,21.92,21.83,21.91,748800.0,16.4829,16.5357,16.4678,16.5282,748800.0
2009-11-13 15:50:00,21.91,21.92,21.86,21.88,653100.0,16.5282,16.5357,16.4905,16.5055,653100.0
2009-11-13 15:55:00,21.89,21.9,21.81,21.82,1124400.0,16.5131,16.5206,16.4527,16.4603,1124400.0
2009-11-16 09:30:00,21.89,22.2,21.85,22.16,1175500.0,16.5131,16.7469,16.4829,16.7168,1175500.0
2009-11-16 09:35:00,22.16,22.16,21.92,22.01,920100.0,16.7168,16.7168,16.5357,16.6036,920100.0
2009-11-16 09:40:00,22.0,22.06,21.9,22.01,1140400.0,16.5961,16.6413,16.5206,16.6036,1140400.0
2009-11-16 09:45:00,22.0,22.14,21.99,22.1,906900.0,16.5961,16.7017,16.5885,16.6715,906900.0
2009-11-16 09:50:00,22.1,22.2,22.04,22.19,1011500.0,16.6715,16.7469,16.6262,16.7394,1011500.0
2009-11-16 09:55:00,22.19,22.22,22.13,22.22,410500.0,16.7394,16.762,16.6941,16.762,410500.0
2009-11-16 10:00:00,22.22,22.23,22.06,22.09,668500.0,16.762,16.7696,16.6413,16.664,668500.0
2009-11-16 10:05:00,22.09,22.11,22.02,22.05,691600.0,16.664,16.679,16.6111,16.6338,691600.0
2009-11-16 10:10:00,22.06,22.1,21.93,22.01,580700.0,16.6413,16.6715,16.5433,16.6036,580700.0
2009-11-16 10:15:00,22.0,22.02,21.83,21.85,392900.0,16.5961,16.6111,16.4678,16.4829,392900.0
2009-11-16 10:20:00,21.85,21.85,21.75,21.8,443100.0,16.4829,16.4829,16.4075,16.4452,443100.0
2009-11-16 10:25:00,21.8,21.86,21.77,21.82,744400.0,16.4452,16.4905,16.4226,16.4603,744400.0
2009-11-16 10:30:00,21.83,21.84,21.78,21.83,441200.0,16.4678,16.4754,16.4301,16.4678,441200.0
2009-11-16 10:35:00,21.82,21.83,21.77,21.77,288200.0,16.4603,16.4678,16.4226,16.4226,288200.0
2009-11-16 10:40:00,21.78,21.81,21.71,21.75,456000.0,16.4301,16.4527,16.3773,16.4075,456000.0
2009-11-16 10:45:00,21.74,21.81,21.71,21.76,510600.0,16.3999,16.4527,16.3773,16.415,510600.0
2009-11-16 10:50:00,21.75,21.8,21.73,21.75,359100.0,16.4075,16.4452,16.3924,16.4075,359100.0
2009-11-16 10:55:00,21.76,21.76,21.66,21.7,540500.0,16.415,16.415,16.3396,16.3698,540500.0
2009-11-16 11:00:00,21.69,21.74,21.66,21.67,162500.0,16.3622,16.3999,16.3396,16.3471,162500.0
2009-11-16 11:05:00,21.67,21.69,21.65,21.67,234300.0,16.3471,16.3622,16.332,16.3471,234300.0
2009-11-16 11:10:00,21.66,21.7,21.65,21.65,281000.0,16.3396,16.3698,16.332,16.332,281000.0
2009-11-16 11:15:00,21.65,21.71,21.65,21.69,154600.0,16.332,16.3773,16.332,16.3622,154600.0
2009-11-16 11:20:00,21.69,21.69,21.67,21.68,80300.0,16.3622,16.3622,16.3471,16.3547,80300.0
2009-11-16 11:25:00,21.68,21.75,21.67,21.75,216200.0,16.3547,16.4075,16.3471,16.4075,216200.0
2009-11-16 11:30:00,21.75,21.79,21.69,21.77,498800.0,16.4075,16.4376,16.3622,16.4226,498800.0
2009-11-16 11:35:00,21.77,21.78,21.75,21.76,178600.0,16.4226,16.4301,16.4075,16.415,178600.0
2009-11-16 11:40:00,21.77,21.8,21.76,21.79,107800.0,16.4226,16.4452,16.415,16.4376,107800.0
2009-11-16 11:45:00,21.8,21.82,21.79,21.82,134100.0,16.4452,16.4603,16.4376,16.4603,134100.0
2009-11-16 11:50:00,21.8,21.83,21.79,21.81,220000.0,16.4452,16.4678,16.4376,16.4527,220000.0
2009-11-16 11:55:00,21.81,21.81,21.76,21.8,163300.0,16.4527,16.4527,16.415,16.4452,163300.0
2009-11-16 12:00:00,21.8,21.82,21.72,21.72,482300.0,16.4452,16.4603,16.3848,16.3848,482300.0
2009-11-16 12:05:00,21.73,21.76,21.72,21.74,125800.0,16.3924,16.415,16.3848,16.3999,125800.0
2009-11-16 12:10:00,21.74,21.76,21.73,21.75,153500.0,16.3999,16.415,16.3924,16.4075,153500.0
2009-11-16 12:15:00,21.75,21.75,21.6,21.67,684300.0,16.4075,16.4075,16.2943,16.3471,684300.0
2009-11-16 12:20:00,21.68,21.69,21.64,21.65,215900.0,16.3547,16.3622,16.3245,16.332,215900.0
2009-11-16 12:25:00,21.66,21.73,21.65,21.68,108100.0,16.3396,16.3924,16.332,16.3547,108100.0
2009-11-16 12:30:00,21.68,21.69,21.62,21.65,191500.0,16.3547,16.3622,16.3094,16.332,191500.0
2009-11-16 12:35:00,21.66,21.69,21.64,21.68,106500.0,16.3396,16.3622,16.3245,16.3547,106500.0
2009-11-16 12:40:00,21.69,21.75,21.68,21.74,186200.0,16.3622,16.4075,16.3547,16.3999,186200.0
2009-11-16 12:45:00,21.75,21.78,21.74,21.78,131000.0,16.4075,16.4301,16.3999,16.4301,131000.0
2009-11-16 12:50:00,21.78,21.78,21.77,21.78,55300.0,16.4301,16.4301,16.4226,16.4301,55300.0
2009-11-16 12:55:00,21.78,21.8,21.77,21.8,74200.0,16.4301,16.4452,16.4226,16.4452,74200.0
2009-11-16 13:00:00,21.8,21.85,21.79,21.83,159700.0,16.4452,16.4829,16.4376,16.4678,159700.0
2009-11-16 13:05:00,21.83,21.83,21.79,21.82,142500.0,16.4678,16.4678,16.4376,16.4603,142500.0
2009-11-16 13:10:00,21.82,21.83,21.74,21.74,210500.0,16.4603,16.4678,16.3999,16.3999,210500.0
2009-11-16 13:15:00,21.75,21.75,21.69,21.69,221200.0,16.4075,16.4075,16.3622,16.3622,221200.0
2009-11-16 13:20:00,21.69,21.7,21.64,21.65,155100.0,16.3622,16.3698,16.3245,16.332,155100.0
2009-11-16 13:25:00,21.66,21.67,21.64,21.65,198300.0,16.3396,16.3471,16.3245,16.332,198300.0
2009-11-16 13:30:00,21.66,21.69,21.65,21.69,198200.0,16.3396,16.3622,16.332,16.3622,198200.0
2009-11-16 13:35:00,21.69,21.7,21.66,21.66,159200.0,16.3622,16.3698,16.3396,16.3396,159200.0
2009-11-16 13:40:00,21.67,21.7,21.65,21.69,117800.0,16.3471,16.3698,16.332,16.3622,117800.0
2009-11-16 13:45:00,21.7,21.72,21.69,21.71,67600.0,16.3698,16.3848,16.3622,16.3773,67600.0
2009-11-16 13:50:00,21.72,21.76,21.71,21.75,81400.0,16.3848,16.415,16.3773,16.4075,81400.0
2009-11-16 13:55:00,21.76,21.78,21.75,21.78,64800.0,16.415,16.4301,16.4075,16.4301,64800.0
2009-11-16 14:00:00,21.79,21.85,21.78,21.82,204300.0,16.4376,16.4829,16.4301,16.4603,204300.0
2009-11-16 14:05:00,21.83,21.83,21.78,21.79,135700.0,16.4678,16.4678,16.4301,16.4376,135700.0
2009-11-16 14:10:00,21.8,21.8,21.75,21.75,136700.0,16.4452,16.4452,16.4075,16.4075,136700.0
2009-11-16 14:15:00,21.75,21.79,21.74,21.77,201900.0,16.4075,16.4376,16.3999,16.4226,201900.0
2009-11-16 14:20:00,21.77,21.77,21.72,21.77,148000.0,16.4226,16.4226,16.3848,16.4226,148000.0
2009-11-16 14:25:00,21.77,21.77,21.68,21.68,93700.0,16.4226,16.4226,16.3547,16.3547,93700.0
2009-11-16 14:30:00,21.68,21.71,21.68,21.71,107100.0,16.3547,16.3773,16.3547,16.3773,107100.0
2009-11-16 14:35:00,21.71,21.72,21.69,21.69,101900.0,16.3773,16.3848,16.3622,16.3622,101900.0
2009-11-16 14:40:00,21.7,21.75,21.68,21.75,132600.0,16.3698,16.4075,16.3547,16.4075,132600.0
2009-11-16 14:45:00,21.75,21.75,21.69,21.7,292000.0,16.4075,16.4075,16.3622,16.3698,292000.0
2009-11-16 14:50:00,21.7,21.74,21.69,21.73,213800.0,16.3698,16.3999,16.3622,16.3924,213800.0
2009-11-16 14:55:00,21.74,21.75,21.69,21.7,288800.0,16.3999,16.4075,16.3622,16.3698,288800.0
2009-11-16 15:00:00,21.7,21.71,21.68,21.71,157600.0,16.3698,16.3773,16.3547,16.3773,157600.0
2009-11-16 15:05:00,21.71,21.72,21.68,21.7,252900.0,16.3773,16.3848,16.3547,16.3698,252900.0
2009-11-16 15:10:00,21.69,21.7,21.65,21.65,140200.0,16.3622,16.3698,16.332,16.332,140200.0
2009-11-16 15:15:00,21.66,21.68,21.64,21.66,420900.0,16.3396,16.3547,16.3245,16.3396,420900.0
2009-11-16 15:20:00,21.66,21.66,21.62,21.62,271500.0,16.3396,16.3396,16.3094,16.3094,271500.0
2009-11-16 15:25:00,21.62,21.63,21.59,21.6,282200.0,16.3094,16.3169,16.2868,16.2943,282200.0
2009-11-16 15:30:00,21.61,21.65,21.59,21.65,272100.0,16.3019,16.332,16.2868,16.332,272100.0
2009-11-16 15:35:00,21.65,21.72,21.64,21.72,291800.0,16.332,16.3848,16.3245,16.3848,291800.0
2009-11-16 15:40:00,21.72,21.74,21.69,21.71,388500.0,16.3848,16.3999,16.3622,16.3773,388500.0
2009-11-16 15:45:00,21.72,21.72,21.68,21.68,313100.0,16.3848,16.3848,16.3547,16.3547,313100.0
2009-11-16 15:50:00,21.68,21.7,21.67,21.7,485500.0,16.3547,16.3698,16.3471,16.3698,485500.0
2009-11-16 15:55:00,21.7,21.75,21.69,21.75,922100.0,16.3698,16.4075,16.3622,16.4075,922100.0
2009-11-17 09:30:00,21.6,21.69,21.47,21.49,521300.0,16.2943,16.3622,16.1962,16.2113,521300.0
2009-11-17 09:35:00,21.49,21.67,21.49,21.57,531700.0,16.2113,16.3471,16.2113,16.2717,531700.0
2009-11-17 09:40:00,21.57,21.64,21.46,21.46,479500.0,16.2717,16.3245,16.1887,16.1887,479500.0
2009-11-17 09:45:00,21.47,21.53,21.44,21.49,318200.0,16.1962,16.2415,16.1736,16.2113,318200.0
2009-11-17 09:50:00,21.49,21.55,21.41,21.42,562600.0,16.2113,16.2566,16.151,16.1585,562600.0
2009-11-17 09:55:00,21.42,21.44,21.29,21.3,425700.0,16.1585,16.1736,16.0605,16.068,425700.0
2009-11-17 10:00:00,21.3,21.35,21.21,21.23,464500.0,16.068,16.1057,16.0001,16.0152,464500.0
2009-11-17 10:05:00,21.23,21.28,21.15,21.21,412600.0,16.0152,16.0529,15.9549,16.0001,412600.0
2009-11-17 10:10:00,21.21,21.27,21.18,21.24,147900.0,16.0001,16.0454,15.9775,16.0227,147900.0
2009-11-17 10:15:00,21.24,21.26,21.18,21.18,332300.0,16.0227,16.0378,15.9775,15.9775,332300.0
2009-11-17 10:20:00,21.19,21.21,21.15,21.17,231900.0,15.985,16.0001,15.9549,15.9699,231900.0
2009-11-17 10:25:00,21.16,21.26,21.15,21.26,198600.0,15.9624,16.0378,15.9549,16.0378,198600.0
2009-11-17 10:30:00,21.26,21.27,21.2,21.22,135200.0,16.0378,16.0454,15.9926,16.0077,135200.0
2009-11-17 10:35:00,21.21,21.22,21.09,21.09,216400.0,16.0001,16.0077,15.9096,15.9096,216400.0
2009-11-17 10:40:00,21.1,21.11,21.0,21.01,432900.0,15.9171,15.9247,15.8417,15.8492,432900.0
2009-11-17 10:45:00,21.01,21.01,20.94,20.94,476500.0,15.8492,15.8492,15.7964,15.7964,476500.0
2009-11-17 10:50:00,20.94,21.01,20.9,20.98,361000.0,15.7964,15.8492,15.7663,15.8266,361000.0
2009-11-17 10:55:00,20.98,21.07,20.97,21.05,178100.0,15.8266,15.8945,15.8191,15.8794,178100.0
2009-11-17 11:00:00,21.05,21.09,20.95,21.06,315900.0,15.8794,15.9096,15.804,15.887,315900.0
2009-11-17 11:05:00,21.06,21.14,21.05,21.14,348100.0,15.887,15.9473,15.8794,15.9473,348100.0
2009-11-17 11:10:00,21.14,21.18,21.09,21.11,246400.0,15.9473,15.9775,15.9096,15.9247,246400.0
2009-11-17 11:15:00,21.1,21.1,21.05,21.06,329300.0,15.9171,15.9171,15.8794,15.887,329300.0
2009-11-17 11:20:00,21.06,21.12,21.05,21.06,262300.0,15.887,15.9322,15.8794,15.887,262300.0
2009-11-17 11:25:00,21.07,21.13,21.06,21.12,107000.0,15.8945,15.9398,15.887,15.9322,107000.0
2009-11-17 11:30:00,21.12,21.13,21.08,21.11,89800.0,15.9322,15.9398,15.902,15.9247,89800.0
2009-11-17 11:35:00,21.11,21.15,21.09,21.15,77700.0,15.9247,15.9549,15.9096,15.9549,77700.0
2009-11-17 11:40:00,21.14,21.17,21.13,21.16,106400.0,15.9473,15.9699,15.9398,15.9624,106400.0
2009-11-17 11:45:00,21.16,21.17,21.14,21.16,124900.0,15.9624,15.9699,15.9473,15.9624,124900.0
2009-11-17 11:50:00,21.15,21.23,21.15,21.2,170500.0,15.9549,16.0152,15.9549,15.9926,170500.0
2009-11-17 11:55:00,21.19,21.23,21.19,21.22,89300.0,15.985,16.0152,15.985,16.0077,89300.0
2009-11-17 12:00:00,21.23,21.29,21.22,21.29,238500.0,16.0152,16.0605,16.0077,16.0605,238500.0
2009-11-17 12:05:00,21.28,21.29,21.26,21.29,177700.0,16.0529,16.0605,16.0378,16.0605,177700.0
2009-11-17 12:10:00,21.29,21.33,21.28,21.31,479100.0,16.0605,16.0906,16.0529,16.0755,479100.0
2009-11-17 12:15:00,21.3,21.34,21.26,21.27,179800.0,16.068,16.0982,16.0378,16.0454,179800.0
2009-11-17 12:20:00,21.27,21.37,21.27,21.37,155600.0,16.0454,16.1208,16.0454,16.1208,155600.0
2009-11-17 12:25:00,21.36,21.37,21.32,21.35,80000.0,16.1133,16.1208,16.0831,16.1057,80000.0
2009-11-17 12:30:00,21.35,21.38,21.34,21.38,104200.0,16.1057,16.1284,16.0982,16.1284,104200.0
2009-11-17 12:35:00,21.38,21.38,21.34,21.36,70200.0,16.1284,16.1284,16.0982,16.1133,70200.0
2009-11-17 12:40:00,21.36,21.4,21.36,21.37,108600.0,16.1133,16.1434,16.1133,16.1208,108600.0
2009-11-17 12:45:00,21.37,21.4,21.33,21.34,159000.0,16.1208,16.1434,16.0906,16.0982,159000.0
2009-11-17 12:50:00,21.33,21.41,21.33,21.4,109900.0,16.0906,16.151,16.0906,16.1434,109900.0
2009-11-17 12:55:00,21.4,21.41,21.35,21.36,46600.0,16.1434,16.151,16.1057,16.1133,46600.0
2009-11-17 13:00:00,21.35,21.36,21.31,21.34,148200.0,16.1057,16.1133,16.0755,16.0982,148200.0
2009-11-17 13:05:00,21.34,21.37,21.29,21.35,144500.0,16.0982,16.1208,16.0605,16.1057,144500.0
2009-11-17 13:10:00,21.35,21.37,21.32,21.37,46400.0,16.1057,16.1208,16.0831,16.1208,46400.0
2009-11-17 13:15:00,21.36,21.38,21.35,21.37,42100.0,16.1133,16.1284,16.1057,16.1208,42100.0
2009-11-17 13:20:00,21.37,21.39,21.34,21.35,82500.0,16.1208,16.1359,16.0982,16.1057,82500.0
2009-11-17 13:25:00,21.34,21.35,21.31,21.33,55100.0,16.0982,16.1057,16.0755,16.0906,55100.0
2009-11-17 13:30:00,21.34,21.36,21.32,21.32,115000.0,16.0982,16.1133,16.0831,16.0831,115000.0
2009-11-17 13:35:00,21.33,21.34,21.32,21.34,37000.0,16.0906,16.0982,16.0831,16.0982,37000.0
2009-11-17 13:40:00,21.34,21.39,21.33,21.39,76300.0,16.0982,16.1359,16.0906,16.1359,76300.0
2009-11-17 13:45:00,21.39,21.39,21.32,21.33,114300.0,16.1359,16.1359,16.0831,16.0906,114300.0
2009-11-17 13:50:00,21.34,21.35,21.33,21.34,51000.0,16.0982,16.1057,16.0906,16.0982,51000.0
2009-11-17 13:55:00,21.34,21.38,21.34,21.38,63200.0,16.0982,16.1284,16.0982,16.1284,63200.0
2009-11-17 14:00:00,21.38,21.38,21.35,21.37,53900.0,16.1284,16.1284,16.1057,16.1208,53900.0
2009-11-17 14:05:00,21.37,21.38,21.35,21.35,40100.0,16.1208,16.1284,16.1057,16.1057,40100.0
2009-11-17 14:10:00,21.35,21.36,21.33,21.34,77900.0,16.1057,16.1133,16.0906,16.0982,77900.0
2009-11-17 14:15:00,21.35,21.39,21.34,21.39,134200.0,16.1057,16.1359,16.0982,16.1359,134200.0
2009-11-17 14:20:00,21.38,21.41,21.37,21.39,61500.0,16.1284,16.151,16.1208,16.1359,61500.0
2009-11-17 14:25:00,21.38,21.4,21.37,21.4,66500.0,16.1284,16.1434,16.1208,16.1434,66500.0
2009-11-17 14:30:00,21.39,21.4,21.39,21.39,36500.0,16.1359,16.1434,16.1359,16.1359,36500.0
2009-11-17 14:35:00,21.39,21.44,21.39,21.44,109200.0,16.1359,16.1736,16.1359,16.1736,109200.0
2009-11-17 14:40:00,21.44,21.51,21.43,21.5,311400.0,16.1736,16.2264,16.1661,16.2189,311400.0
2009-11-17 14:45:00,21.51,21.51,21.45,21.49,311500.0,16.2264,16.2264,16.1812,16.2113,311500.0
2009-11-17 14:50:00,21.49,21.5,21.44,21.47,105000.0,16.2113,16.2189,16.1736,16.1962,105000.0
2009-11-17 14:55:00,21.47,21.5,21.45,21.49,178400.0,16.1962,16.2189,16.1812,16.2113,178400.0
2009-11-17 15:00:00,21.49,21.49,21.45,21.49,161000.0,16.2113,16.2113,16.1812,16.2113,161000.0
2009-11-17 15:05:00,21.49,21.49,21.45,21.45,97200.0,16.2113,16.2113,16.1812,16.1812,97200.0
2009-11-17 15:10:00,21.45,21.48,21.44,21.47,156800.0,16.1812,16.2038,16.1736,16.1962,156800.0
2009-11-17 15:15:00,21.47,21.47,21.43,21.46,95900.0,16.1962,16.1962,16.1661,16.1887,95900.0
2009-11-17 15:20:00,21.45,21.5,21.45,21.49,95500.0,16.1812,16.2189,16.1812,16.2113,95500.0
2009-11-17 15:25:00,21.48,21.51,21.48,21.5,122600.0,16.2038,16.2264,16.2038,16.2189,122600.0
2009-11-17 15:30:00,21.5,21.54,21.48,21.49,230900.0,16.2189,16.2491,16.2038,16.2113,230900.0
2009-11-17 15:35:00,21.5,21.5,21.43,21.48,159800.0,16.2189,16.2189,16.1661,16.2038,159800.0
2009-11-17 15:40:00,21.47,21.49,21.44,21.49,113200.0,16.1962,16.2113,16.1736,16.2113,113200.0
2009-11-17 15:45:00,21.49,21.49,21.45,21.49,256500.0,16.2113,16.2113,16.1812,16.2113,256500.0
2009-11-17 15:50:00,21.49,21.5,21.47,21.47,138100.0,16.2113,16.2189,16.1962,16.1962,138100.0
2009-11-17 15:55:00,21.48,21.5,21.47,21.5,258000.0,16.2038,16.2189,16.1962,16.2189,258000.0
2009-11-18 09:30:00,21.35,21.41,21.25,21.39,183600.0,16.1057,16.151,16.0303,16.1359,183600.0
2009-11-18 09:35:00,21.39,21.51,21.39,21.51,233300.0,16.1359,16.2264,16.1359,16.2264,233300.0
2009-11-18 09:40:00,21.51,21.72,21.47,21.67,361000.0,16.2264,16.3848,16.1962,16.3471,361000.0
2009-11-18 09:45:00,21.66,21.7,21.5,21.51,653600.0,16.3396,16.3698,16.2189,16.2264,653600.0
2009-11-18 09:50:00,21.52,21.52,21.39,21.46,214700.0,16.234,16.234,16.1359,16.1887,214700.0
2009-11-18 09:55:00,21.45,21.5,21.39,21.43,191400.0,16.1812,16.2189,16.1359,16.1661,191400.0
2009-11-18 10:00:00,21.42,21.45,21.4,21.42,537800.0,16.1585,16.1812,16.1434,16.1585,537800.0
2009-11-18 10:05:00,21.41,21.57,21.41,21.57,167700.0,16.151,16.2717,16.151,16.2717,167700.0
2009-11-18 10:10:00,21.57,21.57,21.45,21.52,173200.0,16.2717,16.2717,16.1812,16.234,173200.0
2009-11-18 10:15:00,21.52,21.64,21.52,21.62,129500.0,16.234,16.3245,16.234,16.3094,129500.0
2009-11-18 10:20:00,21.61,21.62,21.56,21.6,125000.0,16.3019,16.3094,16.2641,16.2943,125000.0
2009-11-18 10:25:00,21.6,21.64,21.59,21.62,307200.0,16.2943,16.3245,16.2868,16.3094,307200.0
2009-11-18 10:30:00,21.62,21.65,21.57,21.64,145900.0,16.3094,16.332,16.2717,16.3245,145900.0
2009-11-18 10:35:00,21.64,21.71,21.64,21.68,329300.0,16.3245,16.3773,16.3245,16.3547,329300.0
2009-11-18 10:40:00,21.68,21.71,21.67,21.68,235400.0,16.3547,16.3773,16.3471,16.3547,235400.0
2009-11-18 10:45:00,21.68,21.7,21.62,21.64,216800.0,16.3547,16.3698,16.3094,16.3245,216800.0
2009-11-18 10:50:00,21.64,21.67,21.62,21.66,85500.0,16.3245,16.3471,16.3094,16.3396,85500.0
2009-11-18 10:55:00,21.66,21.67,21.62,21.63,125300.0,16.3396,16.3471,16.3094,16.3169,125300.0
2009-11-18 11:00:00,21.63,21.69,21.62,21.62,166900.0,16.3169,16.3622,16.3094,16.3094,166900.0
2009-11-18 11:05:00,21.62,21.63,21.58,21.61,100800.0,16.3094,16.3169,16.2792,16.3019,100800.0
2009-11-18 11:10:00,21.61,21.65,21.6,21.6,136900.0,16.3019,16.332,16.2943,16.2943,136900.0
2009-11-18 11:15:00,21.6,21.63,21.57,21.6,205500.0,16.2943,16.3169,16.2717,16.2943,205500.0
2009-11-18 11:20:00,21.59,21.6,21.54,21.56,251500.0,16.2868,16.2943,16.2491,16.2641,251500.0
2009-11-18 11:25:00,21.55,21.62,21.54,21.62,87400.0,16.2566,16.3094,16.2491,16.3094,87400.0
2009-11-18 11:30:00,21.62,21.63,21.59,21.6,100000.0,16.3094,16.3169,16.2868,16.2943,100000.0
2009-11-18 11:35:00,21.6,21.65,21.6,21.64,191000.0,16.2943,16.332,16.2943,16.3245,191000.0
2009-11-18 11:40:00,21.65,21.67,21.61,21.67,258700.0,16.332,16.3471,16.3019,16.3471,258700.0
2009-11-18 11:45:00,21.67,21.67,21.6,21.61,327000.0,16.3471,16.3471,16.2943,16.3019,327000.0
2009-11-18 11:50:00,21.6,21.64,21.57,21.58,248100.0,16.2943,16.3245,16.2717,16.2792,248100.0
2009-11-18 11:55:00,21.57,21.63,21.54,21.57,281400.0,16.2717,16.3169,16.2491,16.2717,281400.0
2009-11-18 12:00:00,21.57,21.57,21.5,21.56,219600.0,16.2717,16.2717,16.2189,16.2641,219600.0
2009-11-18 12:05:00,21.56,21.6,21.56,21.59,101600.0,16.2641,16.2943,16.2641,16.2868,101600.0
2009-11-18 12:10:00,21.58,21.6,21.58,21.6,58000.0,16.2792,16.2943,16.2792,16.2943,58000.0
2009-11-18 12:15:00,21.6,21.6,21.58,21.6,95800.0,16.2943,16.2943,16.2792,16.2943,95800.0
2009-11-18 12:20:00,21.59,21.61,21.59,21.61,65300.0,16.2868,16.3019,16.2868,16.3019,65300.0
2009-11-18 12:25:00,21.61,21.62,21.57,21.58,109200.0,16.3019,16.3094,16.2717,16.2792,109200.0
2009-11-18 12:30:00,21.57,21.6,21.56,21.57,94900.0,16.2717,16.2943,16.2641,16.2717,94900.0
2009-11-18 12:35:00,21.58,21.59,21.56,21.56,96300.0,16.2792,16.2868,16.2641,16.2641,96300.0
2009-11-18 12:40:00,21.56,21.59,21.56,21.56,105300.0,16.2641,16.2868,16.2641,16.2641,105300.0
2009-11-18 12:45:00,21.56,21.57,21.55,21.55,107800.0,16.2641,16.2717,16.2566,16.2566,107800.0
2009-11-18 12:50:00,21.56,21.56,21.54,21.54,75600.0,16.2641,16.2641,16.2491,16.2491,75600.0
2009-11-18 12:55:00,21.54,21.55,21.46,21.46,224600.0,16.2491,16.2566,16.1887,16.1887,224600.0
2009-11-18 13:00:00,21.47,21.51,21.46,21.5,91700.0,16.1962,16.2264,16.1887,16.2189,91700.0
2009-11-18 13:05:00,21.49,21.52,21.49,21.51,48300.0,16.2113,16.234,16.2113,16.2264,48300.0
2009-11-18 13:10:00,21.52,21.52,21.49,21.49,83900.0,16.234,16.234,16.2113,16.2113,83900.0
2009-11-18 13:15:00,21.49,21.5,21.47,21.47,85900.0,16.2113,16.2189,16.1962,16.1962,85900.0
2009-11-18 13:20:00,21.47,21.5,21.47,21.49,92400.0,16.1962,16.2189,16.1962,16.2113,92400.0
2009-11-18 13:25:00,21.49,21.51,21.45,21.5,121600.0,16.2113,16.2264,16.1812,16.2189,121600.0
2009-11-18 13:30:00,21.5,21.52,21.49,21.5,157700.0,16.2189,16.234,16.2113,16.2189,157700.0
2009-11-18 13:35:00,21.5,21.51,21.49,21.5,63400.0,16.2189,16.2264,16.2113,16.2189,63400.0
2009-11-18 13:40:00,21.5,21.56,21.5,21.56,123600.0,16.2189,16.2641,16.2189,16.2641,123600.0
2009-11-18 13:45:00,21.56,21.57,21.53,21.53,138100.0,16.2641,16.2717,16.2415,16.2415,138100.0
2009-11-18 13:50:00,21.53,21.54,21.5,21.5,164600.0,16.2415,16.2491,16.2189,16.2189,164600.0
2009-11-18 13:55:00,21.51,21.52,21.5,21.51,60300.0,16.2264,16.234,16.2189,16.2264,60300.0
2009-11-18 14:00:00,21.51,21.51,21.49,21.49,63400.0,16.2264,16.2264,16.2113,16.2113,63400.0
2009-11-18 14:05:00,21.49,21.51,21.49,21.49,108600.0,16.2113,16.2264,16.2113,16.2113,108600.0
2009-11-18 14:10:00,21.5,21.51,21.45,21.46,163200.0,16.2189,16.2264,16.1812,16.1887,163200.0
2009-11-18 14:15:00,21.46,21.46,21.45,21.45,87300.0,16.1887,16.1887,16.1812,16.1812,87300.0
2009-11-18 14:20:00,21.45,21.46,21.45,21.45,83500.0,16.1812,16.1887,16.1812,16.1812,83500.0
2009-11-18 14:25:00,21.45,21.46,21.39,21.39,226800.0,16.1812,16.1887,16.1359,16.1359,226800.0
2009-11-18 14:30:00,21.39,21.41,21.39,21.4,110700.0,16.1359,16.151,16.1359,16.1434,110700.0
2009-11-18 14:35:00,21.4,21.42,21.4,21.42,47200.0,16.1434,16.1585,16.1434,16.1585,47200.0
2009-11-18 14:40:00,21.42,21.43,21.41,21.42,88900.0,16.1585,16.1661,16.151,16.1585,88900.0
2009-11-18 14:45:00,21.42,21.43,21.4,21.41,114000.0,16.1585,16.1661,16.1434,16.151,114000.0
2009-11-18 14:50:00,21.42,21.44,21.41,21.41,151400.0,16.1585,16.1736,16.151,16.151,151400.0
2009-11-18 14:55:00,21.41,21.44,21.4,21.44,91400.0,16.151,16.1736,16.1434,16.1736,91400.0
2009-11-18 15:00:00,21.44,21.46,21.41,21.43,161700.0,16.1736,16.1887,16.151,16.1661,161700.0
2009-11-18 15:05:00,21.44,21.47,21.43,21.46,93600.0,16.1736,16.1962,16.1661,16.1887,93600.0
2009-11-18 15:10:00,21.46,21.47,21.45,21.45,117000.0,16.1887,16.1962,16.1812,16.1812,117000.0
2009-11-18 15:15:00,21.45,21.5,21.45,21.5,174000.0,16.1812,16.2189,16.1812,16.2189,174000.0
2009-11-18 15:20:00,21.5,21.51,21.47,21.49,176500.0,16.2189,16.2264,16.1962,16.2113,176500.0
2009-11-18 15:25:00,21.5,21.5,21.48,21.49,95500.0,16.2189,16.2189,16.2038,16.2113,95500.0
2009-11-18 15:30:00,21.49,21.49,21.47,21.48,109400.0,16.2113,16.2113,16.1962,16.2038,109400.0
2009-11-18 15:35:00,21.49,21.52,21.48,21.5,227800.0,16.2113,16.234,16.2038,16.2189,227800.0
2009-11-18 15:40:00,21.5,21.52,21.49,21.51,281900.0,16.2189,16.234,16.2113,16.2264,281900.0
2009-11-18 15:45:00,21.51,21.57,21.5,21.57,308600.0,16.2264,16.2717,16.2189,16.2717,308600.0
2009-11-18 15:50:00,21.57,21.57,21.54,21.57,250600.0,16.2717,16.2717,16.2491,16.2717,250600.0
2009-11-18 15:55:00,21.57,21.61,21.56,21.58,495500.0,16.2717,16.3019,16.2641,16.2792,495500.0
2009-11-19 09:30:00,21.49,21.56,21.39,21.47,247000.0,16.2113,16.2641,16.1359,16.1962,247000.0
2009-11-19 09:35:00,21.48,21.51,21.3,21.4,248700.0,16.2038,16.2264,16.068,16.1434,248700.0
2009-11-19 09:40:00,21.39,21.48,21.36,21.45,180500.0,16.1359,16.2038,16.1133,16.1812,180500.0
2009-11-19 09:45:00,21.46,21.46,21.35,21.39,206900.0,16.1887,16.1887,16.1057,16.1359,206900.0
2009-11-19 09:50:00,21.39,21.42,21.2,21.24,294700.0,16.1359,16.1585,15.9926,16.0227,294700.0
2009-11-19 09:55:00,21.24,21.26,21.19,21.22,148400.0,16.0227,16.0378,15.985,16.0077,148400.0
2009-11-19 10:00:00,21.22,21.34,21.16,21.33,324800.0,16.0077,16.0982,15.9624,16.0906,324800.0
2009-11-19 10:05:00,21.33,21.35,21.29,21.34,142400.0,16.0906,16.1057,16.0605,16.0982,142400.0
2009-11-19 10:10:00,21.33,21.35,21.29,21.32,116900.0,16.0906,16.1057,16.0605,16.0831,116900.0
2009-11-19 10:15:00,21.31,21.33,21.28,21.3,122400.0,16.0755,16.0906,16.0529,16.068,122400.0
2009-11-19 10:20:00,21.29,21.37,21.29,21.34,113900.0,16.0605,16.1208,16.0605,16.0982,113900.0
2009-11-19 10:25:00,21.33,21.34,21.28,21.33,98300.0,16.0906,16.0982,16.0529,16.0906,98300.0
2009-11-19 10:30:00,21.33,21.38,21.3,21.35,262600.0,16.0906,16.1284,16.068,16.1057,262600.0
2009-11-19 10:35:00,21.35,21.4,21.34,21.39,80600.0,16.1057,16.1434,16.0982,16.1359,80600.0
2009-11-19 10:40:00,21.39,21.44,21.36,21.42,143700.0,16.1359,16.1736,16.1133,16.1585,143700.0
2009-11-19 10:45:00,21.42,21.42,21.27,21.27,160800.0,16.1585,16.1585,16.0454,16.0454,160800.0
2009-11-19 10:50:00,21.27,21.32,21.26,21.32,78500.0,16.0454,16.0831,16.0378,16.0831,78500.0
2009-11-19 10:55:00,21.32,21.32,21.29,21.3,100100.0,16.0831,16.0831,16.0605,16.068,100100.0
2009-11-19 11:00:00,21.29,21.33,21.26,21.28,239500.0,16.0605,16.0906,16.0378,16.0529,239500.0
2009-11-19 11:05:00,21.28,21.28,21.23,21.25,219200.0,16.0529,16.0529,16.0152,16.0303,219200.0
2009-11-19 11:10:00,21.25,21.26,21.25,21.25,38200.0,16.0303,16.0378,16.0303,16.0303,38200.0
2009-11-19 11:15:00,21.25,21.29,21.25,21.26,91100.0,16.0303,16.0605,16.0303,16.0378,91100.0
2009-11-19 11:20:00,21.26,21.27,21.24,21.26,130800.0,16.0378,16.0454,16.0227,16.0378,130800.0
2009-11-19 11:25:00,21.25,21.29,21.25,21.27,111500.0,16.0303,16.0605,16.0303,16.0454,111500.0
2009-11-19 11:30:00,21.27,21.28,21.25,21.25,123300.0,16.0454,16.0529,16.0303,16.0303,123300.0
2009-11-19 11:35:00,21.26,21.26,21.24,21.25,81000.0,16.0378,16.0378,16.0227,16.0303,81000.0
2009-11-19 11:40:00,21.25,21.31,21.24,21.3,152800.0,16.0303,16.0755,16.0227,16.068,152800.0
2009-11-19 11:45:00,21.3,21.32,21.28,21.31,127900.0,16.068,16.0831,16.0529,16.0755,127900.0
2009-11-19 11:50:00,21.31,21.33,21.29,21.29,69600.0,16.0755,16.0906,16.0605,16.0605,69600.0
2009-11-19 11:55:00,21.29,21.34,21.29,21.3,198000.0,16.0605,16.0982,16.0605,16.068,198000.0
2009-11-19 12:00:00,21.3,21.38,21.3,21.37,140000.0,16.068,16.1284,16.068,16.1208,140000.0
2009-11-19 12:05:00,21.36,21.37,21.36,21.37,63300.0,16.1133,16.1208,16.1133,16.1208,63300.0
2009-11-19 12:10:00,21.36,21.37,21.34,21.35,92100.0,16.1133,16.1208,16.0982,16.1057,92100.0
2009-11-19 12:15:00,21.35,21.35,21.34,21.34,20200.0,16.1057,16.1057,16.0982,16.0982,20200.0
2009-11-19 12:20:00,21.34,21.35,21.34,21.34,110000.0,16.0982,16.1057,16.0982,16.0982,110000.0
2009-11-19 12:25:00,21.34,21.36,21.34,21.35,81700.0,16.0982,16.1133,16.0982,16.1057,81700.0
2009-11-19 12:30:00,21.35,21.41,21.34,21.41,112900.0,16.1057,16.151,16.0982,16.151,112900.0
2009-11-19 12:35:00,21.41,21.42,21.4,21.4,53100.0,16.151,16.1585,16.1434,16.1434,53100.0
2009-11-19 12:40:00,21.4,21.42,21.39,21.4,47100.0,16.1434,16.1585,16.1359,16.1434,47100.0
2009-11-19 12:45:00,21.4,21.42,21.39,21.42,43800.0,16.1434,16.1585,16.1359,16.1585,43800.0
2009-11-19 12:50:00,21.42,21.42,21.32,21.32,137000.0,16.1585,16.1585,16.0831,16.0831,137000.0
2009-11-19 12:55:00,21.33,21.35,21.32,21.35,48600.0,16.0906,16.1057,16.0831,16.1057,48600.0
2009-11-19 13:00:00,21.35,21.38,21.34,21.38,33900.0,16.1057,16.1284,16.0982,16.1284,33900.0
2009-11-19 13:05:00,21.37,21.4,21.37,21.38,84100.0,16.1208,16.1434,16.1208,16.1284,84100.0
2009-11-19 13:10:00,21.37,21.38,21.31,21.31,93000.0,16.1208,16.1284,16.0755,16.0755,93000.0
2009-11-19 13:15:00,21.32,21.32,21.29,21.3,167400.0,16.0831,16.0831,16.0605,16.068,167400.0
2009-11-19 13:20:00,21.31,21.33,21.29,21.33,47300.0,16.0755,16.0906,16.0605,16.0906,47300.0
2009-11-19 13:25:00,21.33,21.34,21.33,21.34,26300.0,16.0906,16.0982,16.0906,16.0982,26300.0
2009-11-19 13:30:00,21.34,21.35,21.29,21.3,165500.0,16.0982,16.1057,16.0605,16.068,165500.0
2009-11-19 13:35:00,21.29,21.33,21.29,21.31,125300.0,16.0605,16.0906,16.0605,16.0755,125300.0
2009-11-19 13:40:00,21.3,21.33,21.29,21.31,146100.0,16.068,16.0906,16.0605,16.0755,146100.0
2009-11-19 13:45:00,21.31,21.35,21.3,21.33,94400.0,16.0755,16.1057,16.068,16.0906,94400.0
2009-11-19 13:50:00,21.34,21.36,21.34,21.35,64700.0,16.0982,16.1133,16.0982,16.1057,64700.0
2009-11-19 13:55:00,21.36,21.36,21.32,21.33,90300.0,16.1133,16.1133,16.0831,16.0906,90300.0
2009-11-19 14:00:00,21.32,21.34,21.31,21.33,62500.0,16.0831,16.0982,16.0755,16.0906,62500.0
2009-11-19 14:05:00,21.34,21.35,21.3,21.33,167000.0,16.0982,16.1057,16.068,16.0906,167000.0
2009-11-19 14:10:00,21.33,21.35,21.32,21.34,149900.0,16.0906,16.1057,16.0831,16.0982,149900.0
2009-11-19 14:15:00,21.34,21.38,21.34,21.37,64000.0,16.0982,16.1284,16.0982,16.1208,64000.0
2009-11-19 14:20:00,21.37,21.43,21.37,21.42,99500.0,16.1208,16.1661,16.1208,16.1585,99500.0
2009-11-19 14:25:00,21.43,21.44,21.42,21.43,114600.0,16.1661,16.1736,16.1585,16.1661,114600.0
2009-11-19 14:30:00,21.43,21.47,21.43,21.47,109100.0,16.1661,16.1962,16.1661,16.1962,109100.0
2009-11-19 14:35:00,21.47,21.49,21.46,21.47,148000.0,16.1962,16.2113,16.1887,16.1962,148000.0
2009-11-19 14:40:00,21.47,21.52,21.47,21.5,132800.0,16.1962,16.234,16.1962,16.2189,132800.0
2009-11-19 14:45:00,21.5,21.51,21.47,21.49,171400.0,16.2189,16.2264,16.1962,16.2113,171400.0
2009-11-19 14:50:00,21.48,21.54,21.48,21.52,218600.0,16.2038,16.2491,16.2038,16.234,218600.0
2009-11-19 14:55:00,21.52,21.55,21.51,21.53,123400.0,16.234,16.2566,16.2264,16.2415,123400.0
2009-11-19 15:00:00,21.53,21.55,21.49,21.51,274600.0,16.2415,16.2566,16.2113,16.2264,274600.0
2009-11-19 15:05:00,21.5,21.54,21.5,21.54,135900.0,16.2189,16.2491,16.2189,16.2491,135900.0
2009-11-19 15:10:00,21.53,21.56,21.52,21.56,211900.0,16.2415,16.2641,16.234,16.2641,211900.0
2009-11-19 15:15:00,21.56,21.6,21.55,21.59,111800.0,16.2641,16.2943,16.2566,16.2868,111800.0
2009-11-19 15:20:00,21.59,21.6,21.56,21.57,248700.0,16.2868,16.2943,16.2641,16.2717,248700.0
2009-11-19 15:25:00,21.58,21.58,21.54,21.58,190500.0,16.2792,16.2792,16.2491,16.2792,190500.0
2009-11-19 15:30:00,21.58,21.58,21.5,21.53,991600.0,16.2792,16.2792,16.2189,16.2415,991600.0
2009-11-19 15:35:00,21.53,21.53,21.46,21.46,233800.0,16.2415,16.2415,16.1887,16.1887,233800.0
2009-11-19 15:40:00,21.46,21.5,21.43,21.47,365800.0,16.1887,16.2189,16.1661,16.1962,365800.0
2009-11-19 15:45:00,21.47,21.48,21.45,21.45,277100.0,16.1962,16.2038,16.1812,16.1812,277100.0
2009-11-19 15:50:00,21.45,21.48,21.45,21.47,578100.0,16.1812,16.2038,16.1812,16.1962,578100.0
2009-11-19 15:55:00,21.48,21.51,21.45,21.49,637800.0,16.2038,16.2264,16.1812,16.2113,637800.0
2009-11-20 09:30:00,21.39,21.43,21.33,21.38,1340500.0,16.1359,16.1661,16.0906,16.1284,1340500.0
2009-11-20 09:35:00,21.38,21.56,21.38,21.55,493100.0,16.1284,16.2641,16.1284,16.2566,493100.0
2009-11-20 09:40:00,21.55,21.61,21.5,21.51,340600.0,16.2566,16.3019,16.2189,16.2264,340600.0
2009-11-20 09:45:00,21.51,21.53,21.45,21.48,215900.0,16.2264,16.2415,16.1812,16.2038,215900.0
2009-11-20 09:50:00,21.48,21.58,21.47,21.57,282900.0,16.2038,16.2792,16.1962,16.2717,282900.0
2009-11-20 09:55:00,21.57,21.58,21.51,21.51,135500.0,16.2717,16.2792,16.2264,16.2264,135500.0
2009-11-20 10:00:00,21.51,21.6,21.45,21.58,308500.0,16.2264,16.2943,16.1812,16.2792,308500.0
2009-11-20 10:05:00,21.57,21.57,21.5,21.5,110200.0,16.2717,16.2717,16.2189,16.2189,110200.0
2009-11-20 10:10:00,21.5,21.51,21.45,21.48,344500.0,16.2189,16.2264,16.1812,16.2038,344500.0
2009-11-20 10:15:00,21.48,21.49,21.45,21.46,162100.0,16.2038,16.2113,16.1812,16.1887,162100.0
2009-11-20 10:20:00,21.46,21.46,21.36,21.38,362600.0,16.1887,16.1887,16.1133,16.1284,362600.0
2009-11-20 10:25:00,21.37,21.38,21.34,21.37,146200.0,16.1208,16.1284,16.0982,16.1208,146200.0
2009-11-20 10:30:00,21.37,21.37,21.34,21.36,70500.0,16.1208,16.1208,16.0982,16.1133,70500.0
2009-11-20 10:35:00,21.36,21.36,21.31,21.34,126500.0,16.1133,16.1133,16.0755,16.0982,126500.0
2009-11-20 10:40:00,21.33,21.33,21.25,21.25,104200.0,16.0906,16.0906,16.0303,16.0303,104200.0
2009-11-20 10:45:00,21.26,21.32,21.25,21.32,86700.0,16.0378,16.0831,16.0303,16.0831,86700.0
2009-11-20 10:50:00,21.31,21.32,21.27,21.29,132100.0,16.0755,16.0831,16.0454,16.0605,132100.0
2009-11-20 10:55:00,21.29,21.32,21.28,21.31,68700.0,16.0605,16.0831,16.0529,16.0755,68700.0
2009-11-20 11:00:00,21.32,21.38,21.31,21.37,105500.0,16.0831,16.1284,16.0755,16.1208,105500.0
2009-11-20 11:05:00,21.38,21.4,21.37,21.39,132700.0,16.1284,16.1434,16.1208,16.1359,132700.0
2009-11-20 11:10:00,21.38,21.4,21.36,21.36,102000.0,16.1284,16.1434,16.1133,16.1133,102000.0
2009-11-20 11:15:00,21.36,21.37,21.28,21.3,136800.0,16.1133,16.1208,16.0529,16.068,136800.0
2009-11-20 11:20:00,21.3,21.31,21.29,21.3,28000.0,16.068,16.0755,16.0605,16.068,28000.0
2009-11-20 11:25:00,21.29,21.31,21.26,21.3,156300.0,16.0605,16.0755,16.0378,16.068,156300.0
2009-11-20 11:30:00,21.3,21.31,21.29,21.31,71900.0,16.068,16.0755,16.0605,16.0755,71900.0
2009-11-20 11:35:00,21.3,21.31,21.25,21.25,182100.0,16.068,16.0755,16.0303,16.0303,182100.0
2009-11-20 11:40:00,21.26,21.27,21.24,21.26,106400.0,16.0378,16.0454,16.0227,16.0378,106400.0
2009-11-20 11:45:00,21.27,21.27,21.25,21.25,164000.0,16.0454,16.0454,16.0303,16.0303,164000.0
2009-11-20 11:50:00,21.25,21.31,21.25,21.29,255300.0,16.0303,16.0755,16.0303,16.0605,255300.0
2009-11-20 11:55:00,21.29,21.29,21.27,21.28,113000.0,16.0605,16.0605,16.0454,16.0529,113000.0
2009-11-20 12:00:00,21.27,21.28,21.23,21.23,148400.0,16.0454,16.0529,16.0152,16.0152,148400.0
2009-11-20 12:05:00,21.23,21.23,21.2,21.21,119300.0,16.0152,16.0152,15.9926,16.0001,119300.0
2009-11-20 12:10:00,21.21,21.22,21.19,21.19,149500.0,16.0001,16.0077,15.985,15.985,149500.0
2009-11-20 12:15:00,21.19,21.21,21.18,21.21,264600.0,15.985,16.0001,15.9775,16.0001,264600.0
2009-11-20 12:20:00,21.2,21.23,21.2,21.22,101900.0,15.9926,16.0152,15.9926,16.0077,101900.0
2009-11-20 12:25:00,21.22,21.24,21.22,21.23,118100.0,16.0077,16.0227,16.0077,16.0152,118100.0
2009-11-20 12:30:00,21.23,21.26,21.23,21.24,74800.0,16.0152,16.0378,16.0152,16.0227,74800.0
2009-11-20 12:35:00,21.24,21.25,21.24,21.24,25500.0,16.0227,16.0303,16.0227,16.0227,25500.0
2009-11-20 12:40:00,21.25,21.26,21.23,21.23,41500.0,16.0303,16.0378,16.0152,16.0152,41500.0
2009-11-20 12:45:00,21.24,21.24,21.22,21.22,125700.0,16.0227,16.0227,16.0077,16.0077,125700.0
2009-11-20 12:50:00,21.22,21.23,21.2,21.2,55000.0,16.0077,16.0152,15.9926,15.9926,55000.0
2009-11-20 12:55:00,21.2,21.21,21.19,21.19,231400.0,15.9926,16.0001,15.985,15.985,231400.0
2009-11-20 13:00:00,21.2,21.21,21.19,21.2,87000.0,15.9926,16.0001,15.985,15.9926,87000.0
2009-11-20 13:05:00,21.19,21.2,21.18,21.19,77500.0,15.985,15.9926,15.9775,15.985,77500.0
2009-11-20 13:10:00,21.19,21.2,21.19,21.19,64400.0,15.985,15.9926,15.985,15.985,64400.0
2009-11-20 13:15:00,21.19,21.19,21.17,21.17,79000.0,15.985,15.985,15.9699,15.9699,79000.0
2009-11-20 13:20:00,21.17,21.18,21.15,21.15,118600.0,15.9699,15.9775,15.9549,15.9549,118600.0
2009-11-20 13:25:00,21.15,21.2,21.15,21.19,83100.0,15.9549,15.9926,15.9549,15.985,83100.0
2009-11-20 13:30:00,21.2,21.24,21.19,21.23,159500.0,15.9926,16.0227,15.985,16.0152,159500.0
2009-11-20 13:35:00,21.23,21.26,21.23,21.25,88000.0,16.0152,16.0378,16.0152,16.0303,88000.0
2009-11-20 13:40:00,21.25,21.26,21.24,21.26,77400.0,16.0303,16.0378,16.0227,16.0378,77400.0
2009-11-20 13:45:00,21.26,21.31,21.25,21.3,82000.0,16.0378,16.0755,16.0303,16.068,82000.0
2009-11-20 13:50:00,21.31,21.31,21.28,21.28,48200.0,16.0755,16.0755,16.0529,16.0529,48200.0
2009-11-20 13:55:00,21.29,21.3,21.26,21.27,79000.0,16.0605,16.068,16.0378,16.0454,79000.0
2009-11-20 14:00:00,21.26,21.28,21.26,21.27,39200.0,16.0378,16.0529,16.0378,16.0454,39200.0
2009-11-20 14:05:00,21.27,21.28,21.27,21.27,76500.0,16.0454,16.0529,16.0454,16.0454,76500.0
2009-11-20 14:10:00,21.27,21.32,21.27,21.31,61500.0,16.0454,16.0831,16.0454,16.0755,61500.0
2009-11-20 14:15:00,21.32,21.32,21.31,21.31,100900.0,16.0831,16.0831,16.0755,16.0755,100900.0
2009-11-20 14:20:00,21.31,21.33,21.31,21.33,123800.0,16.0755,16.0906,16.0755,16.0906,123800.0
2009-11-20 14:25:00,21.33,21.37,21.32,21.37,69000.0,16.0906,16.1208,16.0831,16.1208,69000.0
2009-11-20 14:30:00,21.36,21.37,21.36,21.37,166700.0,16.1133,16.1208,16.1133,16.1208,166700.0
2009-11-20 14:35:00,21.36,21.4,21.36,21.39,130500.0,16.1133,16.1434,16.1133,16.1359,130500.0
2009-11-20 14:40:00,21.39,21.4,21.38,21.39,121600.0,16.1359,16.1434,16.1284,16.1359,121600.0
2009-11-20 14:45:00,21.38,21.39,21.36,21.36,126100.0,16.1284,16.1359,16.1133,16.1133,126100.0
2009-11-20 14:50:00,21.37,21.37,21.36,21.36,32500.0,16.1208,16.1208,16.1133,16.1133,32500.0
2009-11-20 14:55:00,21.37,21.37,21.35,21.36,116600.0,16.1208,16.1208,16.1057,16.1133,116600.0
2009-11-20 15:00:00,21.35,21.36,21.35,21.35,37400.0,16.1057,16.1133,16.1057,16.1057,37400.0
2009-11-20 15:05:00,21.35,21.36,21.35,21.35,68800.0,16.1057,16.1133,16.1057,16.1057,68800.0
2009-11-20 15:10:00,21.35,21.36,21.34,21.34,65700.0,16.1057,16.1133,16.0982,16.0982,65700.0
2009-11-20 15:15:00,21.34,21.35,21.34,21.34,44800.0,16.0982,16.1057,16.0982,16.0982,44800.0
2009-11-20 15:20:00,21.34,21.37,21.34,21.36,98600.0,16.0982,16.1208,16.0982,16.1133,98600.0
2009-11-20 15:25:00,21.37,21.4,21.36,21.39,142800.0,16.1208,16.1434,16.1133,16.1359,142800.0
2009-11-20 15:30:00,21.4,21.4,21.39,21.4,118800.0,16.1434,16.1434,16.1359,16.1434,118800.0
2009-11-20 15:35:00,21.39,21.41,21.39,21.39,241500.0,16.1359,16.151,16.1359,16.1359,241500.0
2009-11-20 15:40:00,21.39,21.4,21.39,21.39,191900.0,16.1359,16.1434,16.1359,16.1359,191900.0
2009-11-20 15:45:00,21.4,21.4,21.37,21.38,253200.0,16.1434,16.1434,16.1208,16.1284,253200.0
2009-11-20 15:50:00,21.39,21.4,21.36,21.37,241400.0,16.1359,16.1434,16.1133,16.1208,241400.0
2009-11-20 15:55:00,21.36,21.37,21.36,21.36,209100.0,16.1133,16.1208,16.1133,16.1133,209100.0
2009-11-23 09:30:00,21.47,21.61,21.47,21.57,180200.0,16.1962,16.3019,16.1962,16.2717,180200.0
2009-11-23 09:35:00,21.57,21.62,21.54,21.6,179500.0,16.2717,16.3094,16.2491,16.2943,179500.0
2009-11-23 09:40:00,21.59,21.66,21.59,21.65,140500.0,16.2868,16.3396,16.2868,16.332,140500.0
2009-11-23 09:45:00,21.65,21.68,21.64,21.68,105200.0,16.332,16.3547,16.3245,16.3547,105200.0
2009-11-23 09:50:00,21.68,21.69,21.57,21.57,267700.0,16.3547,16.3622,16.2717,16.2717,267700.0
2009-11-23 09:55:00,21.57,21.6,21.5,21.59,268300.0,16.2717,16.2943,16.2189,16.2868,268300.0
2009-11-23 10:00:00,21.59,21.8,21.57,21.78,633500.0,16.2868,16.4452,16.2717,16.4301,633500.0
2009-11-23 10:05:00,21.77,21.85,21.77,21.82,276400.0,16.4226,16.4829,16.4226,16.4603,276400.0
2009-11-23 10:10:00,21.84,21.84,21.72,21.72,135900.0,16.4754,16.4754,16.3848,16.3848,135900.0
2009-11-23 10:15:00,21.72,21.73,21.72,21.72,143500.0,16.3848,16.3924,16.3848,16.3848,143500.0
2009-11-23 10:20:00,21.72,21.77,21.72,21.75,156500.0,16.3848,16.4226,16.3848,16.4075,156500.0
2009-11-23 10:25:00,21.75,21.79,21.74,21.79,98900.0,16.4075,16.4376,16.3999,16.4376,98900.0
2009-11-23 10:30:00,21.78,21.88,21.78,21.88,345400.0,16.4301,16.5055,16.4301,16.5055,345400.0
2009-11-23 10:35:00,21.88,21.92,21.88,21.92,261600.0,16.5055,16.5357,16.5055,16.5357,261600.0
2009-11-23 10:40:00,21.91,21.93,21.87,21.9,516700.0,16.5282,16.5433,16.498,16.5206,516700.0
2009-11-23 10:45:00,21.9,21.93,21.87,21.87,248800.0,16.5206,16.5433,16.498,16.498,248800.0
2009-11-23 10:50:00,21.87,21.88,21.84,21.85,157500.0,16.498,16.5055,16.4754,16.4829,157500.0
2009-11-23 10:55:00,21.85,21.9,21.85,21.88,153600.0,16.4829,16.5206,16.4829,16.5055,153600.0
2009-11-23 11:00:00,21.88,21.89,21.86,21.86,125100.0,16.5055,16.5131,16.4905,16.4905,125100.0
2009-11-23 11:05:00,21.86,21.88,21.86,21.87,92800.0,16.4905,16.5055,16.4905,16.498,92800.0
2009-11-23 11:10:00,21.87,21.91,21.87,21.9,190500.0,16.498,16.5282,16.498,16.5206,190500.0
2009-11-23 11:15:00,21.9,21.92,21.87,21.91,170800.0,16.5206,16.5357,16.498,16.5282,170800.0
2009-11-23 11:20:00,21.91,21.94,21.91,21.93,196400.0,16.5282,16.5508,16.5282,16.5433,196400.0
2009-11-23 11:25:00,21.93,21.94,21.92,21.93,129200.0,16.5433,16.5508,16.5357,16.5433,129200.0
2009-11-23 11:30:00,21.93,21.97,21.93,21.97,155600.0,16.5433,16.5734,16.5433,16.5734,155600.0
2009-11-23 11:35:00,21.97,21.99,21.93,21.99,511400.0,16.5734,16.5885,16.5433,16.5885,511400.0
2009-11-23 11:40:00,21.98,21.99,21.95,21.98,227600.0,16.581,16.5885,16.5583,16.581,227600.0
2009-11-23 11:45:00,21.98,21.99,21.96,21.97,137900.0,16.581,16.5885,16.5659,16.5734,137900.0
2009-11-23 11:50:00,21.97,21.97,21.93,21.94,107700.0,16.5734,16.5734,16.5433,16.5508,107700.0
2009-11-23 11:55:00,21.94,21.94,21.91,21.91,134300.0,16.5508,16.5508,16.5282,16.5282,134300.0
2009-11-23 12:00:00,21.91,21.96,21.91,21.95,129900.0,16.5282,16.5659,16.5282,16.5583,129900.0
2009-11-23 12:05:00,21.94,21.95,21.89,21.9,155300.0,16.5508,16.5583,16.5131,16.5206,155300.0
2009-11-23 12:10:00,21.9,21.9,21.86,21.86,105200.0,16.5206,16.5206,16.4905,16.4905,105200.0
2009-11-23 12:15:00,21.87,21.87,21.84,21.84,96100.0,16.498,16.498,16.4754,16.4754,96100.0
2009-11-23 12:20:00,21.84,21.84,21.81,21.83,222700.0,16.4754,16.4754,16.4527,16.4678,222700.0
2009-11-23 12:25:00,21.84,21.84,21.79,21.79,401800.0,16.4754,16.4754,16.4376,16.4376,401800.0
2009-11-23 12:30:00,21.79,21.8,21.76,21.78,226100.0,16.4376,16.4452,16.415,16.4301,226100.0
2009-11-23 12:35:00,21.78,21.82,21.77,21.78,222400.0,16.4301,16.4603,16.4226,16.4301,222400.0
2009-11-23 12:40:00,21.78,21.8,21.78,21.8,94100.0,16.4301,16.4452,16.4301,16.4452,94100.0
2009-11-23 12:45:00,21.8,21.84,21.78,21.83,287300.0,16.4452,16.4754,16.4301,16.4678,287300.0
2009-11-23 12:50:00,21.81,21.81,21.79,21.8,60600.0,16.4527,16.4527,16.4376,16.4452,60600.0
2009-11-23 12:55:00,21.79,21.8,21.79,21.79,109600.0,16.4376,16.4452,16.4376,16.4376,109600.0
2009-11-23 13:00:00,21.8,21.83,21.79,21.83,85400.0,16.4452,16.4678,16.4376,16.4678,85400.0
2009-11-23 13:05:00,21.83,21.84,21.81,21.82,167300.0,16.4678,16.4754,16.4527,16.4603,167300.0
2009-11-23 13:10:00,21.81,21.82,21.81,21.81,42600.0,16.4527,16.4603,16.4527,16.4527,42600.0
2009-11-23 13:15:00,21.81,21.83,21.81,21.82,165600.0,16.4527,16.4678,16.4527,16.4603,165600.0
2009-11-23 13:20:00,21.82,21.82,21.81,21.81,77500.0,16.4603,16.4603,16.4527,16.4527,77500.0
2009-11-23 13:25:00,21.82,21.84,21.82,21.82,132100.0,16.4603,16.4754,16.4603,16.4603,132100.0
2009-11-23 13:30:00,21.82,21.83,21.81,21.83,135500.0,16.4603,16.4678,16.4527,16.4678,135500.0
2009-11-23 13:35:00,21.83,21.88,21.83,21.88,127800.0,16.4678,16.5055,16.4678,16.5055,127800.0
2009-11-23 13:40:00,21.87,21.88,21.86,21.86,93200.0,16.498,16.5055,16.4905,16.4905,93200.0
2009-11-23 13:45:00,21.86,21.87,21.86,21.86,78100.0,16.4905,16.498,16.4905,16.4905,78100.0
2009-11-23 13:50:00,21.86,21.87,21.84,21.84,210100.0,16.4905,16.498,16.4754,16.4754,210100.0
2009-11-23 13:55:00,21.84,21.87,21.83,21.87,99400.0,16.4754,16.498,16.4678,16.498,99400.0
2009-11-23 14:00:00,21.86,21.88,21.86,21.87,103200.0,16.4905,16.5055,16.4905,16.498,103200.0
2009-11-23 14:05:00,21.88,21.88,21.85,21.86,173700.0,16.5055,16.5055,16.4829,16.4905,173700.0
2009-11-23 14:10:00,21.85,21.86,21.84,21.85,130000.0,16.4829,16.4905,16.4754,16.4829,130000.0
2009-11-23 14:15:00,21.84,21.86,21.84,21.85,102700.0,16.4754,16.4905,16.4754,16.4829,102700.0
2009-11-23 14:20:00,21.85,21.88,21.85,21.88,107100.0,16.4829,16.5055,16.4829,16.5055,107100.0
2009-11-23 14:25:00,21.88,21.92,21.87,21.92,162200.0,16.5055,16.5357,16.498,16.5357,162200.0
2009-11-23 14:30:00,21.92,21.94,21.91,21.94,121000.0,16.5357,16.5508,16.5282,16.5508,121000.0
2009-11-23 14:35:00,21.94,21.98,21.93,21.98,245100.0,16.5508,16.581,16.5433,16.581,245100.0
2009-11-23 14:40:00,21.98,21.98,21.96,21.97,176000.0,16.581,16.581,16.5659,16.5734,176000.0
2009-11-23 14:45:00,21.97,21.97,21.93,21.94,200000.0,16.5734,16.5734,16.5433,16.5508,200000.0
2009-11-23 14:50:00,21.93,21.96,21.93,21.94,201800.0,16.5433,16.5659,16.5433,16.5508,201800.0
2009-11-23 14:55:00,21.95,21.98,21.94,21.96,198200.0,16.5583,16.581,16.5508,16.5659,198200.0
2009-11-23 15:00:00,21.96,22.0,21.96,21.98,181800.0,16.5659,16.5961,16.5659,16.581,181800.0
2009-11-23 15:05:00,21.98,22.03,21.98,22.02,377000.0,16.581,16.6187,16.581,16.6111,377000.0
2009-11-23 15:10:00,22.02,22.03,22.0,22.0,186300.0,16.6111,16.6187,16.5961,16.5961,186300.0
2009-11-23 15:15:00,22.0,22.01,21.95,21.98,311700.0,16.5961,16.6036,16.5583,16.581,311700.0
2009-11-23 15:20:00,21.97,21.98,21.93,21.93,207300.0,16.5734,16.581,16.5433,16.5433,207300.0
2009-11-23 15:25:00,21.93,21.94,21.9,21.9,251800.0,16.5433,16.5508,16.5206,16.5206,251800.0
2009-11-23 15:30:00,21.9,21.9,21.86,21.87,321400.0,16.5206,16.5206,16.4905,16.498,321400.0
2009-11-23 15:35:00,21.86,21.87,21.84,21.87,342100.0,16.4905,16.498,16.4754,16.498,342100.0
2009-11-23 15:40:00,21.87,21.89,21.86,21.86,170200.0,16.498,16.5131,16.4905,16.4905,170200.0
2009-11-23 15:45:00,21.86,21.9,21.86,21.89,250700.0,16.4905,16.5206,16.4905,16.5131,250700.0
2009-11-23 15:50:00,21.89,21.93,21.87,21.9,368900.0,16.5131,16.5433,16.498,16.5206,368900.0
2009-11-23 15:55:00,21.9,21.91,21.88,21.9,634400.0,16.5206,16.5282,16.5055,16.5206,634400.0
2009-11-24 09:30:00,21.95,21.97,21.87,21.87,262300.0,16.5583,16.5734,16.498,16.498,262300.0
2009-11-24 09:35:00,21.89,21.99,21.87,21.9,240300.0,16.5131,16.5885,16.498,16.5206,240300.0
2009-11-24 09:40:00,21.9,22.08,21.9,22.01,466900.0,16.5206,16.6564,16.5206,16.6036,466900.0
2009-11-24 09:45:00,22.02,22.02,21.97,21.99,433900.0,16.6111,16.6111,16.5734,16.5885,433900.0
2009-11-24 09:50:00,21.98,22.0,21.85,21.85,240700.0,16.581,16.5961,16.4829,16.4829,240700.0
2009-11-24 09:55:00,21.85,21.92,21.84,21.86,313000.0,16.4829,16.5357,16.4754,16.4905,313000.0
2009-11-24 10:00:00,21.87,22.0,21.86,21.95,531600.0,16.498,16.5961,16.4905,16.5583,531600.0
2009-11-24 10:05:00,21.95,21.98,21.89,21.9,245500.0,16.5583,16.581,16.5131,16.5206,245500.0
2009-11-24 10:10:00,21.9,21.91,21.87,21.88,243100.0,16.5206,16.5282,16.498,16.5055,243100.0
2009-11-24 10:15:00,21.88,21.88,21.87,21.88,134100.0,16.5055,16.5055,16.498,16.5055,134100.0
2009-11-24 10:20:00,21.88,21.93,21.87,21.93,89400.0,16.5055,16.5433,16.498,16.5433,89400.0
2009-11-24 10:25:00,21.93,21.93,21.9,21.9,81800.0,16.5433,16.5433,16.5206,16.5206,81800.0
2009-11-24 10:30:00,21.9,21.95,21.9,21.94,179800.0,16.5206,16.5583,16.5206,16.5508,179800.0
2009-11-24 10:35:00,21.95,22.0,21.94,22.0,301200.0,16.5583,16.5961,16.5508,16.5961,301200.0
2009-11-24 10:40:00,21.99,22.02,21.99,22.0,169300.0,16.5885,16.6111,16.5885,16.5961,169300.0
2009-11-24 10:45:00,22.0,22.03,21.98,22.01,248700.0,16.5961,16.6187,16.581,16.6036,248700.0
2009-11-24 10:50:00,22.01,22.03,22.0,22.03,110200.0,16.6036,16.6187,16.5961,16.6187,110200.0
2009-11-24 10:55:00,22.03,22.04,21.98,22.04,186000.0,16.6187,16.6262,16.581,16.6262,186000.0
2009-11-24 11:00:00,22.04,22.06,22.02,22.03,130700.0,16.6262,16.6413,16.6111,16.6187,130700.0
2009-11-24 11:05:00,22.03,22.04,22.02,22.04,155000.0,16.6187,16.6262,16.6111,16.6262,155000.0
2009-11-24 11:10:00,22.03,22.07,22.03,22.05,145500.0,16.6187,16.6489,16.6187,16.6338,145500.0
2009-11-24 11:15:00,22.05,22.06,21.99,22.0,207000.0,16.6338,16.6413,16.5885,16.5961,207000.0
2009-11-24 11:20:00,22.0,22.01,21.99,22.0,73700.0,16.5961,16.6036,16.5885,16.5961,73700.0
2009-11-24 11:25:00,22.0,22.02,21.96,22.02,230300.0,16.5961,16.6111,16.5659,16.6111,230300.0
2009-11-24 11:30:00,22.01,22.05,22.01,22.04,176400.0,16.6036,16.6338,16.6036,16.6262,176400.0
2009-11-24 11:35:00,22.04,22.05,22.04,22.05,70200.0,16.6262,16.6338,16.6262,16.6338,70200.0
2009-11-24 11:40:00,22.04,22.06,22.03,22.04,98500.0,16.6262,16.6413,16.6187,16.6262,98500.0
2009-11-24 11:45:00,22.04,22.05,21.99,22.0,100900.0,16.6262,16.6338,16.5885,16.5961,100900.0
2009-11-24 11:50:00,22.0,22.02,21.99,22.01,131800.0,16.5961,16.6111,16.5885,16.6036,131800.0
2009-11-24 11:55:00,22.0,22.02,22.0,22.01,161300.0,16.5961,16.6111,16.5961,16.6036,161300.0
2009-11-24 12:00:00,22.02,22.02,21.97,21.98,191700.0,16.6111,16.6111,16.5734,16.581,191700.0
2009-11-24 12:05:00,21.98,21.99,21.97,21.98,64400.0,16.581,16.5885,16.5734,16.581,64400.0
2009-11-24 12:10:00,21.98,21.99,21.97,21.97,103100.0,16.581,16.5885,16.5734,16.5734,103100.0
2009-11-24 12:15:00,21.96,22.01,21.96,21.99,160100.0,16.5659,16.6036,16.5659,16.5885,160100.0
2009-11-24 12:20:00,22.0,22.02,21.99,22.01,71300.0,16.5961,16.6111,16.5885,16.6036,71300.0
2009-11-24 12:25:00,22.02,22.02,22.0,22.01,124500.0,16.6111,16.6111,16.5961,16.6036,124500.0
2009-11-24 12:30:00,22.02,22.02,22.01,22.01,45700.0,16.6111,16.6111,16.6036,16.6036,45700.0
2009-11-24 12:35:00,22.02,22.02,22.0,22.0,81900.0,16.6111,16.6111,16.5961,16.5961,81900.0
2009-11-24 12:40:00,22.0,22.01,22.0,22.01,128900.0,16.5961,16.6036,16.5961,16.6036,128900.0
2009-11-24 12:45:00,22.0,22.03,22.0,22.03,61500.0,16.5961,16.6187,16.5961,16.6187,61500.0
2009-11-24 12:50:00,22.03,22.03,22.0,22.01,61700.0,16.6187,16.6187,16.5961,16.6036,61700.0
2009-11-24 12:55:00,22.01,22.01,22.0,22.01,59000.0,16.6036,16.6036,16.5961,16.6036,59000.0
2009-11-24 13:00:00,22.01,22.02,22.0,22.01,104100.0,16.6036,16.6111,16.5961,16.6036,104100.0
2009-11-24 13:05:00,22.01,22.03,22.0,22.01,107700.0,16.6036,16.6187,16.5961,16.6036,107700.0
2009-11-24 13:10:00,22.0,22.01,21.99,22.01,55300.0,16.5961,16.6036,16.5885,16.6036,55300.0
2009-11-24 13:15:00,22.01,22.03,22.0,22.01,148000.0,16.6036,16.6187,16.5961,16.6036,148000.0
2009-11-24 13:20:00,22.0,22.01,21.98,21.99,81200.0,16.5961,16.6036,16.581,16.5885,81200.0
2009-11-24 13:25:00,21.99,22.0,21.97,21.98,140700.0,16.5885,16.5961,16.5734,16.581,140700.0
2009-11-24 13:30:00,21.99,21.99,21.98,21.98,60200.0,16.5885,16.5885,16.581,16.581,60200.0
2009-11-24 13:35:00,21.99,21.99,21.98,21.99,27300.0,16.5885,16.5885,16.581,16.5885,27300.0
2009-11-24 13:40:00,21.99,21.99,21.98,21.98,38500.0,16.5885,16.5885,16.581,16.581,38500.0
2009-11-24 13:45:00,21.99,22.01,21.98,22.0,86100.0,16.5885,16.6036,16.581,16.5961,86100.0
2009-11-24 13:50:00,22.01,22.01,21.99,21.99,134800.0,16.6036,16.6036,16.5885,16.5885,134800.0
2009-11-24 13:55:00,21.99,22.0,21.97,21.97,76500.0,16.5885,16.5961,16.5734,16.5734,76500.0
2009-11-24 14:00:00,21.97,22.0,21.94,21.96,115100.0,16.5734,16.5961,16.5508,16.5659,115100.0
2009-11-24 14:05:00,21.96,21.98,21.95,21.95,110000.0,16.5659,16.581,16.5583,16.5583,110000.0
2009-11-24 14:10:00,21.95,21.98,21.95,21.97,160600.0,16.5583,16.581,16.5583,16.5734,160600.0
2009-11-24 14:15:00,21.98,21.98,21.97,21.98,111100.0,16.581,16.581,16.5734,16.581,111100.0
2009-11-24 14:20:00,21.98,22.0,21.97,22.0,99000.0,16.581,16.5961,16.5734,16.5961,99000.0
2009-11-24 14:25:00,22.0,22.01,21.98,22.01,252200.0,16.5961,16.6036,16.581,16.6036,252200.0
2009-11-24 14:30:00,22.0,22.01,22.0,22.0,123700.0,16.5961,16.6036,16.5961,16.5961,123700.0
2009-11-24 14:35:00,22.01,22.06,22.0,22.05,215000.0,16.6036,16.6413,16.5961,16.6338,215000.0
2009-11-24 14:40:00,22.04,22.05,22.03,22.04,133800.0,16.6262,16.6338,16.6187,16.6262,133800.0
2009-11-24 14:45:00,22.05,22.08,22.03,22.07,299400.0,16.6338,16.6564,16.6187,16.6489,299400.0
2009-11-24 14:50:00,22.07,22.1,22.07,22.1,148200.0,16.6489,16.6715,16.6489,16.6715,148200.0
2009-11-24 14:55:00,22.09,22.1,22.06,22.07,145600.0,16.664,16.6715,16.6413,16.6489,145600.0
2009-11-24 15:00:00,22.06,22.07,22.06,22.06,91200.0,16.6413,16.6489,16.6413,16.6413,91200.0
2009-11-24 15:05:00,22.06,22.07,22.01,22.02,96900.0,16.6413,16.6489,16.6036,16.6111,96900.0
2009-11-24 15:10:00,22.01,22.02,21.97,21.99,109900.0,16.6036,16.6111,16.5734,16.5885,109900.0
2009-11-24 15:15:00,21.99,21.99,21.98,21.99,72400.0,16.5885,16.5885,16.581,16.5885,72400.0
2009-11-24 15:20:00,21.99,21.99,21.98,21.99,93800.0,16.5885,16.5885,16.581,16.5885,93800.0
2009-11-24 15:25:00,21.99,22.01,21.98,22.0,121800.0,16.5885,16.6036,16.581,16.5961,121800.0
2009-11-24 15:30:00,21.99,22.0,21.98,21.99,95600.0,16.5885,16.5961,16.581,16.5885,95600.0
2009-11-24 15:35:00,21.98,22.0,21.97,21.97,318600.0,16.581,16.5961,16.5734,16.5734,318600.0
2009-11-24 15:40:00,21.98,21.99,21.97,21.99,434700.0,16.581,16.5885,16.5734,16.5885,434700.0
2009-11-24 15:45:00,21.99,22.01,21.98,22.01,286700.0,16.5885,16.6036,16.581,16.6036,286700.0
2009-11-24 15:50:00,22.0,22.02,21.99,22.0,522300.0,16.5961,16.6111,16.5885,16.5961,522300.0
2009-11-24 15:55:00,22.0,22.0,21.98,21.99,285900.0,16.5961,16.5961,16.581,16.5885,285900.0
2009-11-25 09:30:00,22.04,22.12,22.0,22.04,177500.0,16.6262,16.6866,16.5961,16.6262,177500.0
2009-11-25 09:35:00,22.04,22.09,22.0,22.03,136100.0,16.6262,16.664,16.5961,16.6187,136100.0
2009-11-25 09:40:00,22.03,22.05,21.91,21.99,209400.0,16.6187,16.6338,16.5282,16.5885,209400.0
2009-11-25 09:45:00,21.99,22.05,21.97,21.97,123900.0,16.5885,16.6338,16.5734,16.5734,123900.0
2009-11-25 09:50:00,21.97,21.97,21.92,21.94,97700.0,16.5734,16.5734,16.5357,16.5508,97700.0
2009-11-25 09:55:00,21.93,21.97,21.93,21.95,95000.0,16.5433,16.5734,16.5433,16.5583,95000.0
2009-11-25 10:00:00,21.95,22.18,21.94,22.17,622200.0,16.5583,16.7318,16.5508,16.7243,622200.0
2009-11-25 10:05:00,22.16,22.16,22.11,22.14,130900.0,16.7168,16.7168,16.679,16.7017,130900.0
2009-11-25 10:10:00,22.14,22.16,22.1,22.14,154300.0,16.7017,16.7168,16.6715,16.7017,154300.0
2009-11-25 10:15:00,22.14,22.2,22.13,22.17,173000.0,16.7017,16.7469,16.6941,16.7243,173000.0
2009-11-25 10:20:00,22.17,22.19,22.14,22.14,82100.0,16.7243,16.7394,16.7017,16.7017,82100.0
2009-11-25 10:25:00,22.14,22.14,22.09,22.1,215800.0,16.7017,16.7017,16.664,16.6715,215800.0
2009-11-25 10:30:00,22.11,22.12,22.09,22.09,91500.0,16.679,16.6866,16.664,16.664,91500.0
2009-11-25 10:35:00,22.09,22.13,22.08,22.13,93500.0,16.664,16.6941,16.6564,16.6941,93500.0
2009-11-25 10:40:00,22.13,22.17,22.11,22.17,107000.0,16.6941,16.7243,16.679,16.7243,107000.0
2009-11-25 10:45:00,22.17,22.19,22.15,22.19,257900.0,16.7243,16.7394,16.7092,16.7394,257900.0
2009-11-25 10:50:00,22.18,22.2,22.17,22.19,94900.0,16.7318,16.7469,16.7243,16.7394,94900.0
2009-11-25 10:55:00,22.18,22.23,22.18,22.2,309500.0,16.7318,16.7696,16.7318,16.7469,309500.0
2009-11-25 11:00:00,22.2,22.21,22.13,22.2,203500.0,16.7469,16.7545,16.6941,16.7469,203500.0
2009-11-25 11:05:00,22.2,22.24,22.19,22.23,113000.0,16.7469,16.7771,16.7394,16.7696,113000.0
2009-11-25 11:10:00,22.23,22.23,22.2,22.2,69700.0,16.7696,16.7696,16.7469,16.7469,69700.0
2009-11-25 11:15:00,22.21,22.24,22.21,22.23,85000.0,16.7545,16.7771,16.7545,16.7696,85000.0
2009-11-25 11:20:00,22.23,22.24,22.21,22.23,65800.0,16.7696,16.7771,16.7545,16.7696,65800.0
2009-11-25 11:25:00,22.23,22.23,22.19,22.21,78200.0,16.7696,16.7696,16.7394,16.7545,78200.0
2009-11-25 11:30:00,22.21,22.22,22.19,22.19,23400.0,16.7545,16.762,16.7394,16.7394,23400.0
2009-11-25 11:35:00,22.19,22.2,22.19,22.2,32800.0,16.7394,16.7469,16.7394,16.7469,32800.0
2009-11-25 11:40:00,22.2,22.2,22.19,22.2,35500.0,16.7469,16.7469,16.7394,16.7469,35500.0
2009-11-25 11:45:00,22.2,22.2,22.17,22.18,42300.0,16.7469,16.7469,16.7243,16.7318,42300.0
2009-11-25 11:50:00,22.17,22.18,22.16,22.17,33000.0,16.7243,16.7318,16.7168,16.7243,33000.0
2009-11-25 11:55:00,22.17,22.17,22.15,22.15,83000.0,16.7243,16.7243,16.7092,16.7092,83000.0
2009-11-25 12:00:00,22.16,22.16,22.15,22.15,43800.0,16.7168,16.7168,16.7092,16.7092,43800.0
2009-11-25 12:05:00,22.16,22.17,22.15,22.17,36100.0,16.7168,16.7243,16.7092,16.7243,36100.0
2009-11-25 12:10:00,22.17,22.19,22.16,22.19,158200.0,16.7243,16.7394,16.7168,16.7394,158200.0
2009-11-25 12:15:00,22.18,22.19,22.16,22.17,107400.0,16.7318,16.7394,16.7168,16.7243,107400.0
2009-11-25 12:20:00,22.18,22.2,22.17,22.19,44300.0,16.7318,16.7469,16.7243,16.7394,44300.0
2009-11-25 12:25:00,22.19,22.21,22.19,22.2,61200.0,16.7394,16.7545,16.7394,16.7469,61200.0
2009-11-25 12:30:00,22.2,22.22,22.19,22.19,110200.0,16.7469,16.762,16.7394,16.7394,110200.0
2009-11-25 12:35:00,22.19,22.2,22.16,22.16,77500.0,16.7394,16.7469,16.7168,16.7168,77500.0
2009-11-25 12:40:00,22.17,22.19,22.16,22.18,59100.0,16.7243,16.7394,16.7168,16.7318,59100.0
2009-11-25 12:45:00,22.19,22.2,22.18,22.19,16400.0,16.7394,16.7469,16.7318,16.7394,16400.0
2009-11-25 12:50:00,22.2,22.2,22.19,22.2,23100.0,16.7469,16.7469,16.7394,16.7469,23100.0
2009-11-25 12:55:00,22.19,22.24,22.19,22.22,90600.0,16.7394,16.7771,16.7394,16.762,90600.0
2009-11-25 13:00:00,22.22,22.24,22.2,22.2,51300.0,16.762,16.7771,16.7469,16.7469,51300.0
2009-11-25 13:05:00,22.2,22.23,22.2,22.22,63300.0,16.7469,16.7696,16.7469,16.762,63300.0
2009-11-25 13:10:00,22.22,22.23,22.17,22.17,75800.0,16.762,16.7696,16.7243,16.7243,75800.0
2009-11-25 13:15:00,22.17,22.19,22.17,22.19,28700.0,16.7243,16.7394,16.7243,16.7394,28700.0
2009-11-25 13:20:00,22.19,22.19,22.18,22.19,11200.0,16.7394,16.7394,16.7318,16.7394,11200.0
2009-11-25 13:25:00,22.19,22.19,22.18,22.19,10600.0,16.7394,16.7394,16.7318,16.7394,10600.0
2009-11-25 13:30:00,22.18,22.19,22.16,22.16,54800.0,16.7318,16.7394,16.7168,16.7168,54800.0
2009-11-25 13:35:00,22.17,22.17,22.15,22.15,25100.0,16.7243,16.7243,16.7092,16.7092,25100.0
2009-11-25 13:40:00,22.15,22.16,22.15,22.15,15900.0,16.7092,16.7168,16.7092,16.7092,15900.0
2009-11-25 13:45:00,22.15,22.16,22.14,22.15,83000.0,16.7092,16.7168,16.7017,16.7092,83000.0
2009-11-25 13:50:00,22.15,22.17,22.15,22.15,64700.0,16.7092,16.7243,16.7092,16.7092,64700.0
2009-11-25 13:55:00,22.15,22.17,22.15,22.17,32400.0,16.7092,16.7243,16.7092,16.7243,32400.0
2009-11-25 14:00:00,22.17,22.17,22.13,22.13,58300.0,16.7243,16.7243,16.6941,16.6941,58300.0
2009-11-25 14:05:00,22.13,22.14,22.11,22.11,84800.0,16.6941,16.7017,16.679,16.679,84800.0
2009-11-25 14:10:00,22.11,22.14,22.11,22.14,54800.0,16.679,16.7017,16.679,16.7017,54800.0
2009-11-25 14:15:00,22.14,22.15,22.13,22.14,22100.0,16.7017,16.7092,16.6941,16.7017,22100.0
2009-11-25 14:20:00,22.14,22.15,22.13,22.15,25400.0,16.7017,16.7092,16.6941,16.7092,25400.0
2009-11-25 14:25:00,22.14,22.15,22.14,22.15,11400.0,16.7017,16.7092,16.7017,16.7092,11400.0
2009-11-25 14:30:00,22.15,22.15,22.14,22.14,21300.0,16.7092,16.7092,16.7017,16.7017,21300.0
2009-11-25 14:35:00,22.14,22.15,22.09,22.1,71900.0,16.7017,16.7092,16.664,16.6715,71900.0
2009-11-25 14:40:00,22.1,22.13,22.09,22.12,82800.0,16.6715,16.6941,16.664,16.6866,82800.0
2009-11-25 14:45:00,22.12,22.16,22.11,22.13,101000.0,16.6866,16.7168,16.679,16.6941,101000.0
2009-11-25 14:50:00,22.13,22.13,22.11,22.13,43800.0,16.6941,16.6941,16.679,16.6941,43800.0
2009-11-25 14:55:00,22.13,22.13,22.11,22.12,24100.0,16.6941,16.6941,16.679,16.6866,24100.0
2009-11-25 15:00:00,22.11,22.15,22.11,22.14,63100.0,16.679,16.7092,16.679,16.7017,63100.0
2009-11-25 15:05:00,22.14,22.15,22.12,22.12,70400.0,16.7017,16.7092,16.6866,16.6866,70400.0
2009-11-25 15:10:00,22.12,22.12,22.1,22.11,44300.0,16.6866,16.6866,16.6715,16.679,44300.0
2009-11-25 15:15:00,22.11,22.13,22.11,22.13,35300.0,16.679,16.6941,16.679,16.6941,35300.0
2009-11-25 15:20:00,22.13,22.13,22.12,22.12,26400.0,16.6941,16.6941,16.6866,16.6866,26400.0
2009-11-25 15:25:00,22.13,22.14,22.12,22.13,33600.0,16.6941,16.7017,16.6866,16.6941,33600.0
2009-11-25 15:30:00,22.13,22.14,22.13,22.14,34200.0,16.6941,16.7017,16.6941,16.7017,34200.0
2009-11-25 15:35:00,22.14,22.14,22.13,22.14,26200.0,16.7017,16.7017,16.6941,16.7017,26200.0
2009-11-25 15:40:00,22.14,22.15,22.13,22.15,70600.0,16.7017,16.7092,16.6941,16.7092,70600.0
2009-11-25 15:45:00,22.14,22.15,22.13,22.14,150900.0,16.7017,16.7092,16.6941,16.7017,150900.0
2009-11-25 15:50:00,22.15,22.17,22.14,22.14,235300.0,16.7092,16.7243,16.7017,16.7017,235300.0
2009-11-25 15:55:00,22.14,22.16,22.13,22.14,271700.0,16.7017,16.7168,16.6941,16.7017,271700.0
2009-11-27 09:30:00,21.77,21.8,21.45,21.7,347700.0,16.4226,16.4452,16.1812,16.3698,347700.0
2009-11-27 09:35:00,21.7,21.84,21.7,21.78,303100.0,16.3698,16.4754,16.3698,16.4301,303100.0
2009-11-27 09:40:00,21.79,21.92,21.76,21.81,212100.0,16.4376,16.5357,16.415,16.4527,212100.0
2009-11-27 09:45:00,21.8,21.85,21.76,21.83,143100.0,16.4452,16.4829,16.415,16.4678,143100.0
2009-11-27 09:50:00,21.82,21.84,21.77,21.8,133500.0,16.4603,16.4754,16.4226,16.4452,133500.0
2009-11-27 09:55:00,21.81,21.85,21.78,21.8,95700.0,16.4527,16.4829,16.4301,16.4452,95700.0
2009-11-27 10:00:00,21.8,21.94,21.79,21.88,159300.0,16.4452,16.5508,16.4376,16.5055,159300.0
2009-11-27 10:05:00,21.88,21.91,21.85,21.85,98500.0,16.5055,16.5282,16.4829,16.4829,98500.0
2009-11-27 10:10:00,21.86,21.92,21.85,21.88,97500.0,16.4905,16.5357,16.4829,16.5055,97500.0
2009-11-27 10:15:00,21.88,21.93,21.87,21.91,87500.0,16.5055,16.5433,16.498,16.5282,87500.0
2009-11-27 10:20:00,21.91,22.0,21.88,21.95,139500.0,16.5282,16.5961,16.5055,16.5583,139500.0
2009-11-27 10:25:00,21.96,21.97,21.93,21.95,55200.0,16.5659,16.5734,16.5433,16.5583,55200.0
2009-11-27 10:30:00,21.95,21.97,21.91,21.96,96400.0,16.5583,16.5734,16.5282,16.5659,96400.0
2009-11-27 10:35:00,21.96,22.0,21.95,21.97,81100.0,16.5659,16.5961,16.5583,16.5734,81100.0
2009-11-27 10:40:00,21.98,22.03,21.95,22.01,74500.0,16.581,16.6187,16.5583,16.6036,74500.0
2009-11-27 10:45:00,22.0,22.04,21.96,22.03,116400.0,16.5961,16.6262,16.5659,16.6187,116400.0
2009-11-27 10:50:00,22.02,22.14,22.02,22.12,157200.0,16.6111,16.7017,16.6111,16.6866,157200.0
2009-11-27 10:55:00,22.12,22.13,22.07,22.1,123800.0,16.6866,16.6941,16.6489,16.6715,123800.0
2009-11-27 11:00:00,22.1,22.15,22.07,22.1,145200.0,16.6715,16.7092,16.6489,16.6715,145200.0
2009-11-27 11:05:00,22.11,22.2,22.1,22.14,220800.0,16.679,16.7469,16.6715,16.7017,220800.0
2009-11-27 11:10:00,22.15,22.15,22.11,22.14,156300.0,16.7092,16.7092,16.679,16.7017,156300.0
2009-11-27 11:15:00,22.14,22.15,22.1,22.13,99500.0,16.7017,16.7092,16.6715,16.6941,99500.0
2009-11-27 11:20:00,22.13,22.13,21.97,22.01,174200.0,16.6941,16.6941,16.5734,16.6036,174200.0
2009-11-27 11:25:00,22.01,22.03,21.99,22.01,54600.0,16.6036,16.6187,16.5885,16.6036,54600.0
2009-11-27 11:30:00,22.01,22.03,21.99,22.02,121100.0,16.6036,16.6187,16.5885,16.6111,121100.0
2009-11-27 11:35:00,22.02,22.05,22.0,22.01,87600.0,16.6111,16.6338,16.5961,16.6036,87600.0
2009-11-27 11:40:00,22.0,22.07,22.0,22.03,126800.0,16.5961,16.6489,16.5961,16.6187,126800.0
2009-11-27 11:45:00,22.04,22.06,22.01,22.01,74600.0,16.6262,16.6413,16.6036,16.6036,74600.0
2009-11-27 11:50:00,22.01,22.02,22.0,22.01,64900.0,16.6036,16.6111,16.5961,16.6036,64900.0
2009-11-27 11:55:00,22.01,22.01,21.94,21.96,120700.0,16.6036,16.6036,16.5508,16.5659,120700.0
2009-11-27 12:00:00,21.96,21.98,21.92,21.93,72800.0,16.5659,16.581,16.5357,16.5433,72800.0
2009-11-27 12:05:00,21.93,21.94,21.88,21.91,75500.0,16.5433,16.5508,16.5055,16.5282,75500.0
2009-11-27 12:10:00,21.91,21.93,21.9,21.92,57400.0,16.5282,16.5433,16.5206,16.5357,57400.0
2009-11-27 12:15:00,21.93,21.93,21.89,21.93,73000.0,16.5433,16.5433,16.5131,16.5433,73000.0
2009-11-27 12:20:00,21.93,21.95,21.91,21.95,133900.0,16.5433,16.5583,16.5282,16.5583,133900.0
2009-11-27 12:25:00,21.95,22.0,21.95,21.99,192400.0,16.5583,16.5961,16.5583,16.5885,192400.0
2009-11-27 12:30:00,22.0,22.01,21.97,21.97,78100.0,16.5961,16.6036,16.5734,16.5734,78100.0
2009-11-27 12:35:00,21.97,21.99,21.95,21.98,71800.0,16.5734,16.5885,16.5583,16.581,71800.0
2009-11-27 12:40:00,21.98,22.01,21.97,22.01,92900.0,16.581,16.6036,16.5734,16.6036,92900.0
2009-11-27 12:45:00,22.01,22.05,22.01,22.04,58000.0,16.6036,16.6338,16.6036,16.6262,58000.0
2009-11-27 12:50:00,22.04,22.05,21.99,22.02,114500.0,16.6262,16.6338,16.5885,16.6111,114500.0
2009-11-27 12:55:00,22.01,22.03,21.92,21.95,335000.0,16.6036,16.6187,16.5357,16.5583,335000.0
2009-11-30 09:30:00,21.95,21.96,21.76,21.85,558500.0,16.5583,16.5659,16.415,16.4829,558500.0
2009-11-30 09:35:00,21.85,21.96,21.85,21.96,151300.0,16.4829,16.5659,16.4829,16.5659,151300.0
2009-11-30 09:40:00,21.95,21.99,21.8,21.99,171700.0,16.5583,16.5885,16.4452,16.5885,171700.0
2009-11-30 09:45:00,21.98,21.99,21.87,21.97,294200.0,16.581,16.5885,16.498,16.5734,294200.0
2009-11-30 09:50:00,21.97,21.98,21.87,21.95,197700.0,16.5734,16.581,16.498,16.5583,197700.0
2009-11-30 09:55:00,21.95,22.0,21.92,21.99,172800.0,16.5583,16.5961,16.5357,16.5885,172800.0
2009-11-30 10:00:00,21.99,22.06,21.99,22.06,86700.0,16.5885,16.6413,16.5885,16.6413,86700.0
2009-11-30 10:05:00,22.05,22.14,22.05,22.12,165800.0,16.6338,16.7017,16.6338,16.6866,165800.0
2009-11-30 10:10:00,22.12,22.12,22.03,22.03,92400.0,16.6866,16.6866,16.6187,16.6187,92400.0
2009-11-30 10:15:00,22.04,22.07,22.02,22.03,120600.0,16.6262,16.6489,16.6111,16.6187,120600.0
2009-11-30 10:20:00,22.02,22.04,21.99,22.01,175600.0,16.6111,16.6262,16.5885,16.6036,175600.0
2009-11-30 10:25:00,22.0,22.02,21.99,22.0,175900.0,16.5961,16.6111,16.5885,16.5961,175900.0
2009-11-30 10:30:00,22.01,22.01,21.97,21.97,149800.0,16.6036,16.6036,16.5734,16.5734,149800.0
2009-11-30 10:35:00,21.97,21.97,21.93,21.93,51000.0,16.5734,16.5734,16.5433,16.5433,51000.0
2009-11-30 10:40:00,21.93,21.96,21.92,21.93,156600.0,16.5433,16.5659,16.5357,16.5433,156600.0
2009-11-30 10:45:00,21.92,21.93,21.88,21.9,100400.0,16.5357,16.5433,16.5055,16.5206,100400.0
2009-11-30 10:50:00,21.9,21.9,21.87,21.88,42300.0,16.5206,16.5206,16.498,16.5055,42300.0
2009-11-30 10:55:00,21.88,21.88,21.81,21.83,101400.0,16.5055,16.5055,16.4527,16.4678,101400.0
2009-11-30 11:00:00,21.82,21.83,21.74,21.76,142700.0,16.4603,16.4678,16.3999,16.415,142700.0
2009-11-30 11:05:00,21.75,21.77,21.73,21.73,110300.0,16.4075,16.4226,16.3924,16.3924,110300.0
2009-11-30 11:10:00,21.74,21.74,21.65,21.67,206600.0,16.3999,16.3999,16.332,16.3471,206600.0
2009-11-30 11:15:00,21.67,21.68,21.62,21.66,189900.0,16.3471,16.3547,16.3094,16.3396,189900.0
2009-11-30 11:20:00,21.67,21.69,21.63,21.69,110400.0,16.3471,16.3622,16.3169,16.3622,110400.0
2009-11-30 11:25:00,21.69,21.69,21.64,21.66,74500.0,16.3622,16.3622,16.3245,16.3396,74500.0
2009-11-30 11:30:00,21.66,21.67,21.61,21.62,115000.0,16.3396,16.3471,16.3019,16.3094,115000.0
2009-11-30 11:35:00,21.63,21.63,21.55,21.57,168600.0,16.3169,16.3169,16.2566,16.2717,168600.0
2009-11-30 11:40:00,21.56,21.61,21.56,21.59,60800.0,16.2641,16.3019,16.2641,16.2868,60800.0
2009-11-30 11:45:00,21.59,21.61,21.57,21.59,72000.0,16.2868,16.3019,16.2717,16.2868,72000.0
2009-11-30 11:50:00,21.58,21.6,21.56,21.57,46300.0,16.2792,16.2943,16.2641,16.2717,46300.0
2009-11-30 11:55:00,21.57,21.68,21.55,21.6,296700.0,16.2717,16.3547,16.2566,16.2943,296700.0
2009-11-30 12:00:00,21.6,21.61,21.58,21.59,92000.0,16.2943,16.3019,16.2792,16.2868,92000.0
2009-11-30 12:05:00,21.58,21.63,21.57,21.6,56300.0,16.2792,16.3169,16.2717,16.2943,56300.0
2009-11-30 12:10:00,21.6,21.6,21.57,21.6,37500.0,16.2943,16.2943,16.2717,16.2943,37500.0
2009-11-30 12:15:00,21.59,21.64,21.59,21.62,91000.0,16.2868,16.3245,16.2868,16.3094,91000.0
2009-11-30 12:20:00,21.62,21.65,21.61,21.65,54200.0,16.3094,16.332,16.3019,16.332,54200.0
2009-11-30 12:25:00,21.64,21.67,21.64,21.66,72700.0,16.3245,16.3471,16.3245,16.3396,72700.0
2009-11-30 12:30:00,21.67,21.67,21.59,21.61,84300.0,16.3471,16.3471,16.2868,16.3019,84300.0
2009-11-30 12:35:00,21.6,21.63,21.59,21.62,29800.0,16.2943,16.3169,16.2868,16.3094,29800.0
2009-11-30 12:40:00,21.61,21.64,21.6,21.61,49900.0,16.3019,16.3245,16.2943,16.3019,49900.0
2009-11-30 12:45:00,21.62,21.63,21.59,21.6,53800.0,16.3094,16.3169,16.2868,16.2943,53800.0
2009-11-30 12:50:00,21.61,21.65,21.61,21.65,28600.0,16.3019,16.332,16.3019,16.332,28600.0
2009-11-30 12:55:00,21.64,21.67,21.63,21.65,107200.0,16.3245,16.3471,16.3169,16.332,107200.0
2009-11-30 13:00:00,21.64,21.65,21.6,21.62,86000.0,16.3245,16.332,16.2943,16.3094,86000.0
2009-11-30 13:05:00,21.61,21.64,21.61,21.61,27800.0,16.3019,16.3245,16.3019,16.3019,27800.0
2009-11-30 13:10:00,21.61,21.63,21.6,21.62,27300.0,16.3019,16.3169,16.2943,16.3094,27300.0
2009-11-30 13:15:00,21.62,21.64,21.59,21.64,46000.0,16.3094,16.3245,16.2868,16.3245,46000.0
2009-11-30 13:20:00,21.64,21.68,21.64,21.67,57400.0,16.3245,16.3547,16.3245,16.3471,57400.0
2009-11-30 13:25:00,21.67,21.67,21.65,21.65,32000.0,16.3471,16.3471,16.332,16.332,32000.0
2009-11-30 13:30:00,21.66,21.67,21.64,21.65,75300.0,16.3396,16.3471,16.3245,16.332,75300.0
2009-11-30 13:35:00,21.65,21.67,21.65,21.65,55500.0,16.332,16.3471,16.332,16.332,55500.0
2009-11-30 13:40:00,21.66,21.66,21.62,21.63,62200.0,16.3396,16.3396,16.3094,16.3169,62200.0
2009-11-30 13:45:00,21.64,21.69,21.63,21.69,111000.0,16.3245,16.3622,16.3169,16.3622,111000.0
2009-11-30 13:50:00,21.69,21.7,21.68,21.68,95000.0,16.3622,16.3698,16.3547,16.3547,95000.0
2009-11-30 13:55:00,21.69,21.71,21.68,21.69,88500.0,16.3622,16.3773,16.3547,16.3622,88500.0
2009-11-30 14:00:00,21.69,21.71,21.68,21.69,68200.0,16.3622,16.3773,16.3547,16.3622,68200.0
2009-11-30 14:05:00,21.69,21.7,21.66,21.68,73600.0,16.3622,16.3698,16.3396,16.3547,73600.0
2009-11-30 14:10:00,21.68,21.68,21.67,21.68,18000.0,16.3547,16.3547,16.3471,16.3547,18000.0
2009-11-30 14:15:00,21.68,21.7,21.66,21.69,100100.0,16.3547,16.3698,16.3396,16.3622,100100.0
2009-11-30 14:20:00,21.7,21.7,21.66,21.67,32600.0,16.3698,16.3698,16.3396,16.3471,32600.0
2009-11-30 14:25:00,21.68,21.68,21.65,21.67,55300.0,16.3547,16.3547,16.332,16.3471,55300.0
2009-11-30 14:30:00,21.67,21.69,21.65,21.68,41900.0,16.3471,16.3622,16.332,16.3547,41900.0
2009-11-30 14:35:00,21.69,21.69,21.68,21.68,24200.0,16.3622,16.3622,16.3547,16.3547,24200.0
2009-11-30 14:40:00,21.69,21.69,21.65,21.69,140300.0,16.3622,16.3622,16.332,16.3622,140300.0
2009-11-30 14:45:00,21.68,21.69,21.66,21.68,34500.0,16.3547,16.3622,16.3396,16.3547,34500.0
2009-11-30 14:50:00,21.69,21.7,21.67,21.67,46300.0,16.3622,16.3698,16.3471,16.3471,46300.0
2009-11-30 14:55:00,21.68,21.7,21.67,21.68,79200.0,16.3547,16.3698,16.3471,16.3547,79200.0
2009-11-30 15:00:00,21.68,21.71,21.67,21.68,110800.0,16.3547,16.3773,16.3471,16.3547,110800.0
2009-11-30 15:05:00,21.69,21.72,21.67,21.72,83700.0,16.3622,16.3848,16.3471,16.3848,83700.0
2009-11-30 15:10:00,21.71,21.74,21.69,21.7,248000.0,16.3773,16.3999,16.3622,16.3698,248000.0
2009-11-30 15:15:00,21.7,21.78,21.69,21.74,160300.0,16.3698,16.4301,16.3622,16.3999,160300.0
2009-11-30 15:20:00,21.74,21.77,21.73,21.75,69300.0,16.3999,16.4226,16.3924,16.4075,69300.0
2009-11-30 15:25:00,21.75,21.78,21.74,21.78,93500.0,16.4075,16.4301,16.3999,16.4301,93500.0
2009-11-30 15:30:00,21.78,21.82,21.77,21.78,123300.0,16.4301,16.4603,16.4226,16.4301,123300.0
2009-11-30 15:35:00,21.78,21.84,21.78,21.83,334200.0,16.4301,16.4754,16.4301,16.4678,334200.0
2009-11-30 15:40:00,21.82,21.83,21.79,21.81,175600.0,16.4603,16.4678,16.4376,16.4527,175600.0
2009-11-30 15:45:00,21.8,21.86,21.8,21.81,390200.0,16.4452,16.4905,16.4452,16.4527,390200.0
2009-11-30 15:50:00,21.81,21.86,21.8,21.85,370900.0,16.4527,16.4905,16.4452,16.4829,370900.0
2009-11-30 15:55:00,21.85,21.85,21.78,21.8,646300.0,16.4829,16.4829,16.4301,16.4452,646300.0
2009-12-01 09:30:00,22.09,22.2,22.02,22.17,414300.0,16.664,16.7469,16.6111,16.7243,414300.0
2009-12-01 09:35:00,22.18,22.25,22.14,22.21,233700.0,16.7318,16.7847,16.7017,16.7545,233700.0
2009-12-01 09:40:00,22.2,22.29,22.2,22.25,364000.0,16.7469,16.8148,16.7469,16.7847,364000.0
2009-12-01 09:45:00,22.25,22.28,22.24,22.26,238900.0,16.7847,16.8073,16.7771,16.7922,238900.0
2009-12-01 09:50:00,22.25,22.3,22.25,22.25,211600.0,16.7847,16.8224,16.7847,16.7847,211600.0
2009-12-01 09:55:00,22.25,22.28,22.25,22.26,180900.0,16.7847,16.8073,16.7847,16.7922,180900.0
2009-12-01 10:00:00,22.26,22.38,22.2,22.37,716400.0,16.7922,16.8827,16.7469,16.8752,716400.0
2009-12-01 10:05:00,22.37,22.38,22.25,22.26,365000.0,16.8752,16.8827,16.7847,16.7922,365000.0
2009-12-01 10:10:00,22.26,22.37,22.21,22.37,300200.0,16.7922,16.8752,16.7545,16.8752,300200.0
2009-12-01 10:15:00,22.36,22.44,22.35,22.39,463900.0,16.8676,16.928,16.8601,16.8903,463900.0
2009-12-01 10:20:00,22.4,22.4,22.35,22.37,314300.0,16.8978,16.8978,16.8601,16.8752,314300.0
2009-12-01 10:25:00,22.37,22.45,22.36,22.44,365600.0,16.8752,16.9355,16.8676,16.928,365600.0
2009-12-01 10:30:00,22.44,22.47,22.44,22.47,442800.0,16.928,16.9506,16.928,16.9506,442800.0
2009-12-01 10:35:00,22.47,22.47,22.4,22.4,445400.0,16.9506,16.9506,16.8978,16.8978,445400.0
2009-12-01 10:40:00,22.4,22.41,22.36,22.37,202200.0,16.8978,16.9054,16.8676,16.8752,202200.0
2009-12-01 10:45:00,22.37,22.4,22.35,22.38,188500.0,16.8752,16.8978,16.8601,16.8827,188500.0
2009-12-01 10:50:00,22.38,22.4,22.36,22.37,153000.0,16.8827,16.8978,16.8676,16.8752,153000.0
2009-12-01 10:55:00,22.37,22.38,22.35,22.38,123700.0,16.8752,16.8827,16.8601,16.8827,123700.0
2009-12-01 11:00:00,22.38,22.45,22.37,22.44,143500.0,16.8827,16.9355,16.8752,16.928,143500.0
2009-12-01 11:05:00,22.44,22.45,22.41,22.45,62000.0,16.928,16.9355,16.9054,16.9355,62000.0
2009-12-01 11:10:00,22.45,22.45,22.42,22.43,72600.0,16.9355,16.9355,16.9129,16.9204,72600.0
2009-12-01 11:15:00,22.43,22.48,22.43,22.47,114300.0,16.9204,16.9582,16.9204,16.9506,114300.0
2009-12-01 11:20:00,22.47,22.53,22.47,22.5,371600.0,16.9506,16.9959,16.9506,16.9732,371600.0
2009-12-01 11:25:00,22.5,22.53,22.49,22.52,153900.0,16.9732,16.9959,16.9657,16.9883,153900.0
2009-12-01 11:30:00,22.52,22.55,22.52,22.55,72100.0,16.9883,17.011,16.9883,17.011,72100.0
2009-12-01 11:35:00,22.55,22.55,22.49,22.49,88400.0,17.011,17.011,16.9657,16.9657,88400.0
2009-12-01 11:40:00,22.48,22.5,22.47,22.5,34000.0,16.9582,16.9732,16.9506,16.9732,34000.0
2009-12-01 11:45:00,22.5,22.52,22.49,22.51,153800.0,16.9732,16.9883,16.9657,16.9808,153800.0
2009-12-01 11:50:00,22.5,22.51,22.47,22.48,75900.0,16.9732,16.9808,16.9506,16.9582,75900.0
2009-12-01 11:55:00,22.47,22.48,22.45,22.45,134100.0,16.9506,16.9582,16.9355,16.9355,134100.0
2009-12-01 12:00:00,22.45,22.5,22.45,22.5,59300.0,16.9355,16.9732,16.9355,16.9732,59300.0
2009-12-01 12:05:00,22.5,22.55,22.5,22.52,138800.0,16.9732,17.011,16.9732,16.9883,138800.0
2009-12-01 12:10:00,22.52,22.56,22.52,22.55,249200.0,16.9883,17.0185,16.9883,17.011,249200.0
2009-12-01 12:15:00,22.56,22.57,22.54,22.57,73200.0,17.0185,17.0261,17.0034,17.0261,73200.0
2009-12-01 12:20:00,22.57,22.6,22.56,22.58,199500.0,17.0261,17.0487,17.0185,17.0336,199500.0
2009-12-01 12:25:00,22.59,22.59,22.55,22.55,118700.0,17.0411,17.0411,17.011,17.011,118700.0
2009-12-01 12:30:00,22.55,22.57,22.53,22.56,179100.0,17.011,17.0261,16.9959,17.0185,179100.0
2009-12-01 12:35:00,22.57,22.59,22.54,22.56,75900.0,17.0261,17.0411,17.0034,17.0185,75900.0
2009-12-01 12:40:00,22.56,22.57,22.52,22.52,131500.0,17.0185,17.0261,16.9883,16.9883,131500.0
2009-12-01 12:45:00,22.53,22.53,22.49,22.5,86400.0,16.9959,16.9959,16.9657,16.9732,86400.0
2009-12-01 12:50:00,22.49,22.5,22.46,22.47,153000.0,16.9657,16.9732,16.9431,16.9506,153000.0
2009-12-01 12:55:00,22.47,22.49,22.47,22.49,48900.0,16.9506,16.9657,16.9506,16.9657,48900.0
2009-12-01 13:00:00,22.48,22.49,22.48,22.48,39000.0,16.9582,16.9657,16.9582,16.9582,39000.0
2009-12-01 13:05:00,22.48,22.49,22.46,22.47,67500.0,16.9582,16.9657,16.9431,16.9506,67500.0
2009-12-01 13:10:00,22.47,22.47,22.46,22.47,191500.0,16.9506,16.9506,16.9431,16.9506,191500.0
2009-12-01 13:15:00,22.47,22.47,22.44,22.47,553500.0,16.9506,16.9506,16.928,16.9506,553500.0
2009-12-01 13:20:00,22.46,22.54,22.46,22.54,298300.0,16.9431,17.0034,16.9431,17.0034,298300.0
2009-12-01 13:25:00,22.54,22.54,22.48,22.5,195000.0,17.0034,17.0034,16.9582,16.9732,195000.0
2009-12-01 13:30:00,22.5,22.55,22.5,22.53,137900.0,16.9732,17.011,16.9732,16.9959,137900.0
2009-12-01 13:35:00,22.53,22.55,22.53,22.53,79100.0,16.9959,17.011,16.9959,16.9959,79100.0
2009-12-01 13:40:00,22.54,22.56,22.52,22.53,113000.0,17.0034,17.0185,16.9883,16.9959,113000.0
2009-12-01 13:45:00,22.53,22.56,22.52,22.55,64200.0,16.9959,17.0185,16.9883,17.011,64200.0
2009-12-01 13:50:00,22.55,22.57,22.54,22.54,159600.0,17.011,17.0261,17.0034,17.0034,159600.0
2009-12-01 13:55:00,22.53,22.57,22.52,22.57,101200.0,16.9959,17.0261,16.9883,17.0261,101200.0
2009-12-01 14:00:00,22.57,22.61,22.57,22.6,138700.0,17.0261,17.0562,17.0261,17.0487,138700.0
2009-12-01 14:05:00,22.6,22.63,22.59,22.59,147200.0,17.0487,17.0713,17.0411,17.0411,147200.0
2009-12-01 14:10:00,22.59,22.59,22.55,22.56,96500.0,17.0411,17.0411,17.011,17.0185,96500.0
2009-12-01 14:15:00,22.57,22.58,22.56,22.57,54900.0,17.0261,17.0336,17.0185,17.0261,54900.0
2009-12-01 14:20:00,22.57,22.61,22.57,22.6,293900.0,17.0261,17.0562,17.0261,17.0487,293900.0
2009-12-01 14:25:00,22.61,22.64,22.6,22.62,401300.0,17.0562,17.0789,17.0487,17.0638,401300.0
2009-12-01 14:30:00,22.62,22.67,22.62,22.65,198600.0,17.0638,17.1015,17.0638,17.0864,198600.0
2009-12-01 14:35:00,22.66,22.66,22.63,22.63,62900.0,17.0939,17.0939,17.0713,17.0713,62900.0
2009-12-01 14:40:00,22.63,22.69,22.63,22.65,255100.0,17.0713,17.1166,17.0713,17.0864,255100.0
2009-12-01 14:45:00,22.64,22.67,22.64,22.67,104700.0,17.0789,17.1015,17.0789,17.1015,104700.0
2009-12-01 14:50:00,22.67,22.67,22.61,22.61,249600.0,17.1015,17.1015,17.0562,17.0562,249600.0
2009-12-01 14:55:00,22.61,22.62,22.58,22.59,196900.0,17.0562,17.0638,17.0336,17.0411,196900.0
2009-12-01 15:00:00,22.58,22.59,22.51,22.52,364100.0,17.0336,17.0411,16.9808,16.9883,364100.0
2009-12-01 15:05:00,22.52,22.57,22.52,22.56,125700.0,16.9883,17.0261,16.9883,17.0185,125700.0
2009-12-01 15:10:00,22.56,22.57,22.52,22.55,198900.0,17.0185,17.0261,16.9883,17.011,198900.0
2009-12-01 15:15:00,22.54,22.6,22.54,22.59,157200.0,17.0034,17.0487,17.0034,17.0411,157200.0
2009-12-01 15:20:00,22.59,22.6,22.54,22.55,163400.0,17.0411,17.0487,17.0034,17.011,163400.0
2009-12-01 15:25:00,22.55,22.59,22.54,22.58,336700.0,17.011,17.0411,17.0034,17.0336,336700.0
2009-12-01 15:30:00,22.58,22.59,22.56,22.57,325500.0,17.0336,17.0411,17.0185,17.0261,325500.0
2009-12-01 15:35:00,22.57,22.58,22.54,22.55,262100.0,17.0261,17.0336,17.0034,17.011,262100.0
2009-12-01 15:40:00,22.54,22.58,22.54,22.58,276500.0,17.0034,17.0336,17.0034,17.0336,276500.0
2009-12-01 15:45:00,22.59,22.65,22.58,22.63,365000.0,17.0411,17.0864,17.0336,17.0713,365000.0
2009-12-01 15:50:00,22.63,22.64,22.58,22.6,514700.0,17.0713,17.0789,17.0336,17.0487,514700.0
2009-12-01 15:55:00,22.6,22.6,22.57,22.58,574600.0,17.0487,17.0487,17.0261,17.0336,574600.0
2009-12-02 09:30:00,22.46,22.65,22.45,22.64,203900.0,16.9431,17.0864,16.9355,17.0789,203900.0
2009-12-02 09:35:00,22.64,22.68,22.57,22.63,253100.0,17.0789,17.109,17.0261,17.0713,253100.0
2009-12-02 09:40:00,22.64,22.66,22.54,22.54,179600.0,17.0789,17.0939,17.0034,17.0034,179600.0
2009-12-02 09:45:00,22.55,22.64,22.52,22.63,138000.0,17.011,17.0789,16.9883,17.0713,138000.0
2009-12-02 09:50:00,22.63,22.65,22.6,22.62,159500.0,17.0713,17.0864,17.0487,17.0638,159500.0
2009-12-02 09:55:00,22.61,22.65,22.59,22.63,153800.0,17.0562,17.0864,17.0411,17.0713,153800.0
2009-12-02 10:00:00,22.64,22.69,22.63,22.68,120300.0,17.0789,17.1166,17.0713,17.109,120300.0
2009-12-02 10:05:00,22.69,22.7,22.67,22.68,75300.0,17.1166,17.1241,17.1015,17.109,75300.0
2009-12-02 10:10:00,22.67,22.78,22.67,22.74,256900.0,17.1015,17.1845,17.1015,17.1543,256900.0
2009-12-02 10:15:00,22.74,22.76,22.69,22.69,146100.0,17.1543,17.1694,17.1166,17.1166,146100.0
2009-12-02 10:20:00,22.7,22.71,22.65,22.66,259100.0,17.1241,17.1317,17.0864,17.0939,259100.0
2009-12-02 10:25:00,22.65,22.67,22.65,22.65,85500.0,17.0864,17.1015,17.0864,17.0864,85500.0
2009-12-02 10:30:00,22.65,22.69,22.64,22.67,155900.0,17.0864,17.1166,17.0789,17.1015,155900.0
2009-12-02 10:35:00,22.67,22.68,22.64,22.64,216600.0,17.1015,17.109,17.0789,17.0789,216600.0
2009-12-02 10:40:00,22.64,22.66,22.64,22.66,99600.0,17.0789,17.0939,17.0789,17.0939,99600.0
2009-12-02 10:45:00,22.66,22.69,22.63,22.69,88100.0,17.0939,17.1166,17.0713,17.1166,88100.0
2009-12-02 10:50:00,22.69,22.73,22.69,22.73,125500.0,17.1166,17.1467,17.1166,17.1467,125500.0
2009-12-02 10:55:00,22.74,22.78,22.73,22.78,145700.0,17.1543,17.1845,17.1467,17.1845,145700.0
2009-12-02 11:00:00,22.78,22.8,22.72,22.73,167800.0,17.1845,17.1996,17.1392,17.1467,167800.0
2009-12-02 11:05:00,22.73,22.74,22.67,22.7,209500.0,17.1467,17.1543,17.1015,17.1241,209500.0
2009-12-02 11:10:00,22.7,22.7,22.62,22.62,165200.0,17.1241,17.1241,17.0638,17.0638,165200.0
2009-12-02 11:15:00,22.62,22.62,22.59,22.62,149700.0,17.0638,17.0638,17.0411,17.0638,149700.0
2009-12-02 11:20:00,22.62,22.65,22.59,22.64,154500.0,17.0638,17.0864,17.0411,17.0789,154500.0
2009-12-02 11:25:00,22.64,22.7,22.64,22.69,76700.0,17.0789,17.1241,17.0789,17.1166,76700.0
2009-12-02 11:30:00,22.7,22.74,22.69,22.73,68500.0,17.1241,17.1543,17.1166,17.1467,68500.0
2009-12-02 11:35:00,22.74,22.75,22.69,22.7,196900.0,17.1543,17.1618,17.1166,17.1241,196900.0
2009-12-02 11:40:00,22.7,22.72,22.69,22.7,143300.0,17.1241,17.1392,17.1166,17.1241,143300.0
2009-12-02 11:45:00,22.71,22.72,22.7,22.72,53600.0,17.1317,17.1392,17.1241,17.1392,53600.0
2009-12-02 11:50:00,22.71,22.72,22.68,22.69,42800.0,17.1317,17.1392,17.109,17.1166,42800.0
2009-12-02 11:55:00,22.68,22.68,22.66,22.67,99500.0,17.109,17.109,17.0939,17.1015,99500.0
2009-12-02 12:00:00,22.67,22.67,22.66,22.67,68400.0,17.1015,17.1015,17.0939,17.1015,68400.0
2009-12-02 12:05:00,22.66,22.67,22.66,22.66,26000.0,17.0939,17.1015,17.0939,17.0939,26000.0
2009-12-02 12:10:00,22.67,22.67,22.61,22.61,95600.0,17.1015,17.1015,17.0562,17.0562,95600.0
2009-12-02 12:15:00,22.61,22.61,22.52,22.53,135300.0,17.0562,17.0562,16.9883,16.9959,135300.0
2009-12-02 12:20:00,22.52,22.53,22.45,22.49,223600.0,16.9883,16.9959,16.9355,16.9657,223600.0
2009-12-02 12:25:00,22.49,22.52,22.49,22.52,86900.0,16.9657,16.9883,16.9657,16.9883,86900.0
2009-12-02 12:30:00,22.52,22.54,22.51,22.51,58800.0,16.9883,17.0034,16.9808,16.9808,58800.0
2009-12-02 12:35:00,22.52,22.58,22.52,22.54,320800.0,16.9883,17.0336,16.9883,17.0034,320800.0
2009-12-02 12:40:00,22.54,22.55,22.53,22.53,71400.0,17.0034,17.011,16.9959,16.9959,71400.0
2009-12-02 12:45:00,22.53,22.56,22.52,22.56,103600.0,16.9959,17.0185,16.9883,17.0185,103600.0
2009-12-02 12:50:00,22.56,22.57,22.55,22.57,42200.0,17.0185,17.0261,17.011,17.0261,42200.0
2009-12-02 12:55:00,22.57,22.59,22.56,22.58,65000.0,17.0261,17.0411,17.0185,17.0336,65000.0
2009-12-02 13:00:00,22.59,22.61,22.57,22.59,111700.0,17.0411,17.0562,17.0261,17.0411,111700.0
2009-12-02 13:05:00,22.59,22.6,22.58,22.6,215400.0,17.0411,17.0487,17.0336,17.0487,215400.0
2009-12-02 13:10:00,22.59,22.6,22.58,22.59,85200.0,17.0411,17.0487,17.0336,17.0411,85200.0
2009-12-02 13:15:00,22.59,22.6,22.54,22.55,93400.0,17.0411,17.0487,17.0034,17.011,93400.0
2009-12-02 13:20:00,22.54,22.56,22.54,22.54,74100.0,17.0034,17.0185,17.0034,17.0034,74100.0
2009-12-02 13:25:00,22.55,22.55,22.5,22.5,77200.0,17.011,17.011,16.9732,16.9732,77200.0
2009-12-02 13:30:00,22.5,22.54,22.5,22.52,77300.0,16.9732,17.0034,16.9732,16.9883,77300.0
2009-12-02 13:35:00,22.52,22.54,22.52,22.53,145100.0,16.9883,17.0034,16.9883,16.9959,145100.0
2009-12-02 13:40:00,22.53,22.55,22.52,22.55,40400.0,16.9959,17.011,16.9883,17.011,40400.0
2009-12-02 13:45:00,22.55,22.57,22.54,22.57,36100.0,17.011,17.0261,17.0034,17.0261,36100.0
2009-12-02 13:50:00,22.57,22.58,22.56,22.58,59200.0,17.0261,17.0336,17.0185,17.0336,59200.0
2009-12-02 13:55:00,22.58,22.62,22.57,22.61,445700.0,17.0336,17.0638,17.0261,17.0562,445700.0
2009-12-02 14:00:00,22.61,22.65,22.61,22.64,432600.0,17.0562,17.0864,17.0562,17.0789,432600.0
2009-12-02 14:05:00,22.64,22.64,22.59,22.6,81200.0,17.0789,17.0789,17.0411,17.0487,81200.0
2009-12-02 14:10:00,22.6,22.65,22.59,22.65,99300.0,17.0487,17.0864,17.0411,17.0864,99300.0
2009-12-02 14:15:00,22.65,22.67,22.56,22.58,111300.0,17.0864,17.1015,17.0185,17.0336,111300.0
2009-12-02 14:20:00,22.58,22.59,22.56,22.58,45700.0,17.0336,17.0411,17.0185,17.0336,45700.0
2009-12-02 14:25:00,22.57,22.6,22.56,22.58,87500.0,17.0261,17.0487,17.0185,17.0336,87500.0
2009-12-02 14:30:00,22.59,22.59,22.55,22.57,76800.0,17.0411,17.0411,17.011,17.0261,76800.0
2009-12-02 14:35:00,22.56,22.61,22.56,22.59,58400.0,17.0185,17.0562,17.0185,17.0411,58400.0
2009-12-02 14:40:00,22.59,22.6,22.58,22.59,78600.0,17.0411,17.0487,17.0336,17.0411,78600.0
2009-12-02 14:45:00,22.6,22.61,22.59,22.6,67400.0,17.0487,17.0562,17.0411,17.0487,67400.0
2009-12-02 14:50:00,22.61,22.63,22.6,22.62,39000.0,17.0562,17.0713,17.0487,17.0638,39000.0
2009-12-02 14:55:00,22.63,22.63,22.59,22.6,72700.0,17.0713,17.0713,17.0411,17.0487,72700.0
2009-12-02 15:00:00,22.59,22.61,22.59,22.59,129400.0,17.0411,17.0562,17.0411,17.0411,129400.0
2009-12-02 15:05:00,22.59,22.6,22.57,22.58,102400.0,17.0411,17.0487,17.0261,17.0336,102400.0
2009-12-02 15:10:00,22.58,22.58,22.55,22.56,101800.0,17.0336,17.0336,17.011,17.0185,101800.0
2009-12-02 15:15:00,22.55,22.56,22.53,22.55,172400.0,17.011,17.0185,16.9959,17.011,172400.0
2009-12-02 15:20:00,22.55,22.57,22.54,22.55,183800.0,17.011,17.0261,17.0034,17.011,183800.0
2009-12-02 15:25:00,22.56,22.57,22.55,22.57,69300.0,17.0185,17.0261,17.011,17.0261,69300.0
2009-12-02 15:30:00,22.56,22.59,22.56,22.57,116200.0,17.0185,17.0411,17.0185,17.0261,116200.0
2009-12-02 15:35:00,22.57,22.6,22.56,22.6,128300.0,17.0261,17.0487,17.0185,17.0487,128300.0
2009-12-02 15:40:00,22.59,22.62,22.59,22.61,283600.0,17.0411,17.0638,17.0411,17.0562,283600.0
2009-12-02 15:45:00,22.6,22.66,22.58,22.66,310900.0,17.0487,17.0939,17.0336,17.0939,310900.0
2009-12-02 15:50:00,22.66,22.67,22.63,22.64,347900.0,17.0939,17.1015,17.0713,17.0789,347900.0
2009-12-02 15:55:00,22.65,22.65,22.63,22.63,356600.0,17.0864,17.0864,17.0713,17.0713,356600.0
2009-12-03 09:30:00,22.7,22.7,22.45,22.49,282000.0,17.1241,17.1241,16.9355,16.9657,282000.0
2009-12-03 09:35:00,22.48,22.58,22.47,22.57,195300.0,16.9582,17.0336,16.9506,17.0261,195300.0
2009-12-03 09:40:00,22.58,22.63,22.57,22.62,183600.0,17.0336,17.0713,17.0261,17.0638,183600.0
2009-12-03 09:45:00,22.62,22.7,22.62,22.65,220900.0,17.0638,17.1241,17.0638,17.0864,220900.0
2009-12-03 09:50:00,22.65,22.65,22.55,22.55,131600.0,17.0864,17.0864,17.011,17.011,131600.0
2009-12-03 09:55:00,22.56,22.56,22.48,22.49,215200.0,17.0185,17.0185,16.9582,16.9657,215200.0
2009-12-03 10:00:00,22.48,22.48,22.4,22.42,281800.0,16.9582,16.9582,16.8978,16.9129,281800.0
2009-12-03 10:05:00,22.42,22.54,22.39,22.54,396200.0,16.9129,17.0034,16.8903,17.0034,396200.0
2009-12-03 10:10:00,22.54,22.58,22.51,22.56,350400.0,17.0034,17.0336,16.9808,17.0185,350400.0
2009-12-03 10:15:00,22.56,22.57,22.47,22.48,373600.0,17.0185,17.0261,16.9506,16.9582,373600.0
2009-12-03 10:20:00,22.48,22.52,22.47,22.52,267400.0,16.9582,16.9883,16.9506,16.9883,267400.0
2009-12-03 10:25:00,22.52,22.6,22.51,22.6,171400.0,16.9883,17.0487,16.9808,17.0487,171400.0
2009-12-03 10:30:00,22.59,22.61,22.53,22.54,155400.0,17.0411,17.0562,16.9959,17.0034,155400.0
2009-12-03 10:35:00,22.54,22.54,22.46,22.46,136200.0,17.0034,17.0034,16.9431,16.9431,136200.0
2009-12-03 10:40:00,22.47,22.47,22.44,22.46,98200.0,16.9506,16.9506,16.928,16.9431,98200.0
2009-12-03 10:45:00,22.47,22.54,22.43,22.53,136500.0,16.9506,17.0034,16.9204,16.9959,136500.0
2009-12-03 10:50:00,22.53,22.56,22.47,22.47,150200.0,16.9959,17.0185,16.9506,16.9506,150200.0
2009-12-03 10:55:00,22.47,22.5,22.47,22.49,59500.0,16.9506,16.9732,16.9506,16.9657,59500.0
2009-12-03 11:00:00,22.5,22.51,22.48,22.49,69200.0,16.9732,16.9808,16.9582,16.9657,69200.0
2009-12-03 11:05:00,22.48,22.49,22.47,22.48,81000.0,16.9582,16.9657,16.9506,16.9582,81000.0
2009-12-03 11:10:00,22.48,22.5,22.47,22.5,84400.0,16.9582,16.9732,16.9506,16.9732,84400.0
2009-12-03 11:15:00,22.5,22.5,22.47,22.49,80800.0,16.9732,16.9732,16.9506,16.9657,80800.0
2009-12-03 11:20:00,22.49,22.5,22.49,22.5,40600.0,16.9657,16.9732,16.9657,16.9732,40600.0
2009-12-03 11:25:00,22.5,22.51,22.44,22.45,191200.0,16.9732,16.9808,16.928,16.9355,191200.0
2009-12-03 11:30:00,22.46,22.47,22.45,22.45,56700.0,16.9431,16.9506,16.9355,16.9355,56700.0
2009-12-03 11:35:00,22.45,22.45,22.39,22.4,114400.0,16.9355,16.9355,16.8903,16.8978,114400.0
2009-12-03 11:40:00,22.39,22.4,22.39,22.4,62500.0,16.8903,16.8978,16.8903,16.8978,62500.0
2009-12-03 11:45:00,22.4,22.42,22.39,22.41,83600.0,16.8978,16.9129,16.8903,16.9054,83600.0
2009-12-03 11:50:00,22.41,22.42,22.39,22.41,85300.0,16.9054,16.9129,16.8903,16.9054,85300.0
2009-12-03 11:55:00,22.42,22.42,22.39,22.39,81000.0,16.9129,16.9129,16.8903,16.8903,81000.0
2009-12-03 12:00:00,22.4,22.42,22.37,22.41,193000.0,16.8978,16.9129,16.8752,16.9054,193000.0
2009-12-03 12:05:00,22.4,22.43,22.4,22.41,43700.0,16.8978,16.9204,16.8978,16.9054,43700.0
2009-12-03 12:10:00,22.4,22.43,22.39,22.39,130000.0,16.8978,16.9204,16.8903,16.8903,130000.0
2009-12-03 12:15:00,22.4,22.45,22.39,22.45,75800.0,16.8978,16.9355,16.8903,16.9355,75800.0
2009-12-03 12:20:00,22.45,22.47,22.44,22.47,102000.0,16.9355,16.9506,16.928,16.9506,102000.0
2009-12-03 12:25:00,22.47,22.51,22.46,22.48,215400.0,16.9506,16.9808,16.9431,16.9582,215400.0
2009-12-03 12:30:00,22.48,22.51,22.48,22.5,205600.0,16.9582,16.9808,16.9582,16.9732,205600.0
2009-12-03 12:35:00,22.5,22.52,22.49,22.52,127100.0,16.9732,16.9883,16.9657,16.9883,127100.0
2009-12-03 12:40:00,22.52,22.54,22.52,22.54,55200.0,16.9883,17.0034,16.9883,17.0034,55200.0
2009-12-03 12:45:00,22.54,22.55,22.53,22.54,31000.0,17.0034,17.011,16.9959,17.0034,31000.0
2009-12-03 12:50:00,22.53,22.55,22.53,22.53,58700.0,16.9959,17.011,16.9959,16.9959,58700.0
2009-12-03 12:55:00,22.53,22.57,22.53,22.56,130600.0,16.9959,17.0261,16.9959,17.0185,130600.0
2009-12-03 13:00:00,22.56,22.58,22.56,22.58,78100.0,17.0185,17.0336,17.0185,17.0336,78100.0
2009-12-03 13:05:00,22.58,22.6,22.56,22.59,114200.0,17.0336,17.0487,17.0185,17.0411,114200.0
2009-12-03 13:10:00,22.6,22.65,22.59,22.65,363900.0,17.0487,17.0864,17.0411,17.0864,363900.0
2009-12-03 13:15:00,22.65,22.7,22.5,22.7,424900.0,17.0864,17.1241,16.9732,17.1241,424900.0
2009-12-03 13:20:00,22.7,22.7,22.69,22.69,52300.0,17.1241,17.1241,17.1166,17.1166,52300.0
2009-12-03 13:25:00,22.69,22.73,22.69,22.7,161000.0,17.1166,17.1467,17.1166,17.1241,161000.0
2009-12-03 13:30:00,22.71,22.72,22.67,22.71,107100.0,17.1317,17.1392,17.1015,17.1317,107100.0
2009-12-03 13:35:00,22.72,22.72,22.71,22.71,38400.0,17.1392,17.1392,17.1317,17.1317,38400.0
2009-12-03 13:40:00,22.71,22.72,22.69,22.7,75700.0,17.1317,17.1392,17.1166,17.1241,75700.0
2009-12-03 13:45:00,22.7,22.71,22.67,22.67,69900.0,17.1241,17.1317,17.1015,17.1015,69900.0
2009-12-03 13:50:00,22.67,22.68,22.64,22.67,155500.0,17.1015,17.109,17.0789,17.1015,155500.0
2009-12-03 13:55:00,22.67,22.67,22.65,22.65,57000.0,17.1015,17.1015,17.0864,17.0864,57000.0
2009-12-03 14:00:00,22.65,22.67,22.65,22.66,49400.0,17.0864,17.1015,17.0864,17.0939,49400.0
2009-12-03 14:05:00,22.67,22.67,22.64,22.66,62900.0,17.1015,17.1015,17.0789,17.0939,62900.0
2009-12-03 14:10:00,22.66,22.66,22.62,22.63,63500.0,17.0939,17.0939,17.0638,17.0713,63500.0
2009-12-03 14:15:00,22.64,22.64,22.59,22.59,189500.0,17.0789,17.0789,17.0411,17.0411,189500.0
2009-12-03 14:20:00,22.6,22.62,22.59,22.6,94600.0,17.0487,17.0638,17.0411,17.0487,94600.0
2009-12-03 14:25:00,22.6,22.62,22.6,22.6,51500.0,17.0487,17.0638,17.0487,17.0487,51500.0
2009-12-03 14:30:00,22.6,22.63,22.6,22.63,42800.0,17.0487,17.0713,17.0487,17.0713,42800.0
2009-12-03 14:35:00,22.62,22.63,22.62,22.62,26900.0,17.0638,17.0713,17.0638,17.0638,26900.0
2009-12-03 14:40:00,22.62,22.65,22.62,22.65,60700.0,17.0638,17.0864,17.0638,17.0864,60700.0
2009-12-03 14:45:00,22.65,22.65,22.64,22.65,27000.0,17.0864,17.0864,17.0789,17.0864,27000.0
2009-12-03 14:50:00,22.65,22.66,22.64,22.65,116400.0,17.0864,17.0939,17.0789,17.0864,116400.0
2009-12-03 14:55:00,22.64,22.65,22.6,22.62,65500.0,17.0789,17.0864,17.0487,17.0638,65500.0
2009-12-03 15:00:00,22.61,22.63,22.61,22.63,61400.0,17.0562,17.0713,17.0562,17.0713,61400.0
2009-12-03 15:05:00,22.62,22.67,22.62,22.67,151700.0,17.0638,17.1015,17.0638,17.1015,151700.0
2009-12-03 15:10:00,22.67,22.67,22.65,22.65,121800.0,17.1015,17.1015,17.0864,17.0864,121800.0
2009-12-03 15:15:00,22.66,22.69,22.65,22.69,87800.0,17.0939,17.1166,17.0864,17.1166,87800.0
2009-12-03 15:20:00,22.68,22.7,22.64,22.65,202000.0,17.109,17.1241,17.0789,17.0864,202000.0
2009-12-03 15:25:00,22.65,22.67,22.64,22.65,116900.0,17.0864,17.1015,17.0789,17.0864,116900.0
2009-12-03 15:30:00,22.65,22.67,22.64,22.65,163600.0,17.0864,17.1015,17.0789,17.0864,163600.0
2009-12-03 15:35:00,22.65,22.65,22.58,22.59,208500.0,17.0864,17.0864,17.0336,17.0411,208500.0
2009-12-03 15:40:00,22.58,22.59,22.51,22.54,266300.0,17.0336,17.0411,16.9808,17.0034,266300.0
2009-12-03 15:45:00,22.54,22.54,22.47,22.47,332000.0,17.0034,17.0034,16.9506,16.9506,332000.0
2009-12-03 15:50:00,22.47,22.48,22.43,22.47,294000.0,16.9506,16.9582,16.9204,16.9506,294000.0
2009-12-03 15:55:00,22.47,22.49,22.44,22.48,514100.0,16.9506,16.9657,16.928,16.9582,514100.0
2009-12-04 09:30:00,22.76,22.95,22.75,22.87,362400.0,17.1694,17.3127,17.1618,17.2524,362400.0
2009-12-04 09:35:00,22.86,22.98,22.84,22.98,347000.0,17.2448,17.3353,17.2297,17.3353,347000.0
2009-12-04 09:40:00,22.99,23.15,22.98,23.09,340500.0,17.3429,17.4636,17.3353,17.4183,340500.0
2009-12-04 09:45:00,23.1,23.15,23.07,23.15,119800.0,17.4259,17.4636,17.4032,17.4636,119800.0
2009-12-04 09:50:00,23.15,23.15,23.04,23.07,173800.0,17.4636,17.4636,17.3806,17.4032,173800.0
2009-12-04 09:55:00,23.08,23.13,23.06,23.07,216700.0,17.4108,17.4485,17.3957,17.4032,216700.0
2009-12-04 10:00:00,23.08,23.11,23.0,23.0,223400.0,17.4108,17.4334,17.3504,17.3504,223400.0
2009-12-04 10:05:00,23.0,23.02,22.97,22.99,221800.0,17.3504,17.3655,17.3278,17.3429,221800.0
2009-12-04 10:10:00,22.99,23.01,22.94,22.98,288800.0,17.3429,17.358,17.3052,17.3353,288800.0
2009-12-04 10:15:00,22.98,22.99,22.94,22.96,202800.0,17.3353,17.3429,17.3052,17.3203,202800.0
2009-12-04 10:20:00,22.96,22.98,22.93,22.93,108200.0,17.3203,17.3353,17.2976,17.2976,108200.0
2009-12-04 10:25:00,22.92,22.97,22.92,22.94,132900.0,17.2901,17.3278,17.2901,17.3052,132900.0
2009-12-04 10:30:00,22.94,23.03,22.94,23.0,168300.0,17.3052,17.3731,17.3052,17.3504,168300.0
2009-12-04 10:35:00,22.99,23.04,22.99,23.02,121800.0,17.3429,17.3806,17.3429,17.3655,121800.0
2009-12-04 10:40:00,23.01,23.02,22.99,23.0,131700.0,17.358,17.3655,17.3429,17.3504,131700.0
2009-12-04 10:45:00,23.0,23.01,22.99,22.99,87300.0,17.3504,17.358,17.3429,17.3429,87300.0
2009-12-04 10:50:00,23.0,23.0,22.97,22.97,107300.0,17.3504,17.3504,17.3278,17.3278,107300.0
2009-12-04 10:55:00,22.97,22.98,22.91,22.93,170600.0,17.3278,17.3353,17.2825,17.2976,170600.0
2009-12-04 11:00:00,22.94,22.98,22.92,22.97,138900.0,17.3052,17.3353,17.2901,17.3278,138900.0
2009-12-04 11:05:00,22.95,22.99,22.95,22.98,82100.0,17.3127,17.3429,17.3127,17.3353,82100.0
2009-12-04 11:10:00,22.99,22.99,22.97,22.97,61600.0,17.3429,17.3429,17.3278,17.3278,61600.0
2009-12-04 11:15:00,22.98,22.99,22.94,22.94,91000.0,17.3353,17.3429,17.3052,17.3052,91000.0
2009-12-04 11:20:00,22.94,22.96,22.91,22.92,105600.0,17.3052,17.3203,17.2825,17.2901,105600.0
2009-12-04 11:25:00,22.92,22.95,22.81,22.81,226000.0,17.2901,17.3127,17.2071,17.2071,226000.0
2009-12-04 11:30:00,22.82,22.88,22.78,22.87,409700.0,17.2146,17.2599,17.1845,17.2524,409700.0
2009-12-04 11:35:00,22.87,22.89,22.81,22.84,135900.0,17.2524,17.2674,17.2071,17.2297,135900.0
2009-12-04 11:40:00,22.84,22.84,22.72,22.75,173500.0,17.2297,17.2297,17.1392,17.1618,173500.0
2009-12-04 11:45:00,22.74,22.75,22.61,22.73,343100.0,17.1543,17.1618,17.0562,17.1467,343100.0
2009-12-04 11:50:00,22.72,22.76,22.68,22.76,135600.0,17.1392,17.1694,17.109,17.1694,135600.0
2009-12-04 11:55:00,22.76,22.78,22.73,22.77,105600.0,17.1694,17.1845,17.1467,17.1769,105600.0
2009-12-04 12:00:00,22.77,22.79,22.75,22.77,97600.0,17.1769,17.192,17.1618,17.1769,97600.0
2009-12-04 12:05:00,22.76,22.78,22.74,22.76,90100.0,17.1694,17.1845,17.1543,17.1694,90100.0
2009-12-04 12:10:00,22.77,22.8,22.76,22.78,92700.0,17.1769,17.1996,17.1694,17.1845,92700.0
2009-12-04 12:15:00,22.79,22.8,22.77,22.77,56600.0,17.192,17.1996,17.1769,17.1769,56600.0
2009-12-04 12:20:00,22.77,22.78,22.75,22.75,51000.0,17.1769,17.1845,17.1618,17.1618,51000.0
2009-12-04 12:25:00,22.75,22.84,22.75,22.81,126600.0,17.1618,17.2297,17.1618,17.2071,126600.0
2009-12-04 12:30:00,22.82,22.88,22.81,22.87,108100.0,17.2146,17.2599,17.2071,17.2524,108100.0
2009-12-04 12:35:00,22.87,22.9,22.84,22.88,91200.0,17.2524,17.275,17.2297,17.2599,91200.0
2009-12-04 12:40:00,22.88,22.89,22.87,22.89,58100.0,17.2599,17.2674,17.2524,17.2674,58100.0
2009-12-04 12:45:00,22.88,22.9,22.87,22.87,67100.0,17.2599,17.275,17.2524,17.2524,67100.0
2009-12-04 12:50:00,22.87,22.93,22.86,22.93,88800.0,17.2524,17.2976,17.2448,17.2976,88800.0
2009-12-04 12:55:00,22.93,22.94,22.92,22.94,68400.0,17.2976,17.3052,17.2901,17.3052,68400.0
2009-12-04 13:00:00,22.94,23.0,22.93,22.99,136400.0,17.3052,17.3504,17.2976,17.3429,136400.0
2009-12-04 13:05:00,22.99,23.01,22.98,23.0,384100.0,17.3429,17.358,17.3353,17.3504,384100.0
2009-12-04 13:10:00,23.0,23.01,22.95,22.96,132300.0,17.3504,17.358,17.3127,17.3203,132300.0
2009-12-04 13:15:00,22.96,22.97,22.93,22.94,52900.0,17.3203,17.3278,17.2976,17.3052,52900.0
2009-12-04 13:20:00,22.93,22.94,22.91,22.91,79600.0,17.2976,17.3052,17.2825,17.2825,79600.0
2009-12-04 13:25:00,22.91,22.92,22.89,22.89,75700.0,17.2825,17.2901,17.2674,17.2674,75700.0
2009-12-04 13:30:00,22.89,22.91,22.89,22.89,69400.0,17.2674,17.2825,17.2674,17.2674,69400.0
2009-12-04 13:35:00,22.89,22.89,22.83,22.83,69200.0,17.2674,17.2674,17.2222,17.2222,69200.0
2009-12-04 13:40:00,22.83,22.9,22.83,22.89,90600.0,17.2222,17.275,17.2222,17.2674,90600.0
2009-12-04 13:45:00,22.9,22.9,22.87,22.87,186700.0,17.275,17.275,17.2524,17.2524,186700.0
2009-12-04 13:50:00,22.87,22.88,22.8,22.82,113600.0,17.2524,17.2599,17.1996,17.2146,113600.0
2009-12-04 13:55:00,22.82,22.84,22.79,22.8,274300.0,17.2146,17.2297,17.192,17.1996,274300.0
2009-12-04 14:00:00,22.8,22.83,22.8,22.8,154200.0,17.1996,17.2222,17.1996,17.1996,154200.0
2009-12-04 14:05:00,22.81,22.81,22.73,22.73,85300.0,17.2071,17.2071,17.1467,17.1467,85300.0
2009-12-04 14:10:00,22.73,22.79,22.73,22.79,79800.0,17.1467,17.192,17.1467,17.192,79800.0
2009-12-04 14:15:00,22.79,22.79,22.74,22.75,60300.0,17.192,17.192,17.1543,17.1618,60300.0
2009-12-04 14:20:00,22.74,22.75,22.7,22.72,109600.0,17.1543,17.1618,17.1241,17.1392,109600.0
2009-12-04 14:25:00,22.72,22.78,22.72,22.76,189700.0,17.1392,17.1845,17.1392,17.1694,189700.0
2009-12-04 14:30:00,22.76,22.82,22.76,22.82,174600.0,17.1694,17.2146,17.1694,17.2146,174600.0
2009-12-04 14:35:00,22.82,22.83,22.81,22.82,101000.0,17.2146,17.2222,17.2071,17.2146,101000.0
2009-12-04 14:40:00,22.82,22.83,22.79,22.8,76800.0,17.2146,17.2222,17.192,17.1996,76800.0
2009-12-04 14:45:00,22.8,22.83,22.79,22.79,106200.0,17.1996,17.2222,17.192,17.192,106200.0
2009-12-04 14:50:00,22.79,22.81,22.76,22.81,143000.0,17.192,17.2071,17.1694,17.2071,143000.0
2009-12-04 14:55:00,22.81,22.85,22.79,22.84,167600.0,17.2071,17.2373,17.192,17.2297,167600.0
2009-12-04 15:00:00,22.83,22.89,22.82,22.87,145800.0,17.2222,17.2674,17.2146,17.2524,145800.0
2009-12-04 15:05:00,22.86,22.89,22.84,22.85,111400.0,17.2448,17.2674,17.2297,17.2373,111400.0
2009-12-04 15:10:00,22.85,22.87,22.85,22.87,59000.0,17.2373,17.2524,17.2373,17.2524,59000.0
2009-12-04 15:15:00,22.86,22.88,22.85,22.85,112300.0,17.2448,17.2599,17.2373,17.2373,112300.0
2009-12-04 15:20:00,22.85,22.91,22.85,22.91,235500.0,17.2373,17.2825,17.2373,17.2825,235500.0
2009-12-04 15:25:00,22.91,22.93,22.89,22.91,220500.0,17.2825,17.2976,17.2674,17.2825,220500.0
2009-12-04 15:30:00,22.91,22.92,22.86,22.89,299900.0,17.2825,17.2901,17.2448,17.2674,299900.0
2009-12-04 15:35:00,22.89,22.92,22.85,22.86,242200.0,17.2674,17.2901,17.2373,17.2448,242200.0
2009-12-04 15:40:00,22.86,22.89,22.84,22.87,153400.0,17.2448,17.2674,17.2297,17.2524,153400.0
2009-12-04 15:45:00,22.88,22.93,22.87,22.92,353800.0,17.2599,17.2976,17.2524,17.2901,353800.0
2009-12-04 15:50:00,22.92,22.92,22.85,22.86,368300.0,17.2901,17.2901,17.2373,17.2448,368300.0
2009-12-04 15:55:00,22.86,22.89,22.85,22.89,395100.0,17.2448,17.2674,17.2373,17.2674,395100.0
2009-12-07 09:30:00,22.83,22.88,22.79,22.85,188700.0,17.2222,17.2599,17.192,17.2373,188700.0
2009-12-07 09:35:00,22.84,22.89,22.82,22.85,131200.0,17.2297,17.2674,17.2146,17.2373,131200.0
2009-12-07 09:40:00,22.86,22.87,22.81,22.85,168600.0,17.2448,17.2524,17.2071,17.2373,168600.0
2009-12-07 09:45:00,22.85,22.93,22.84,22.93,175600.0,17.2373,17.2976,17.2297,17.2976,175600.0
2009-12-07 09:50:00,22.93,22.97,22.92,22.96,150600.0,17.2976,17.3278,17.2901,17.3203,150600.0
2009-12-07 09:55:00,22.96,23.0,22.94,22.98,111600.0,17.3203,17.3504,17.3052,17.3353,111600.0
2009-12-07 10:00:00,22.98,23.0,22.86,22.89,212400.0,17.3353,17.3504,17.2448,17.2674,212400.0
2009-12-07 10:05:00,22.89,22.89,22.81,22.82,123300.0,17.2674,17.2674,17.2071,17.2146,123300.0
2009-12-07 10:10:00,22.81,22.82,22.78,22.82,117200.0,17.2071,17.2146,17.1845,17.2146,117200.0
2009-12-07 10:15:00,22.82,22.85,22.81,22.85,121700.0,17.2146,17.2373,17.2071,17.2373,121700.0
2009-12-07 10:20:00,22.84,22.85,22.79,22.8,219600.0,17.2297,17.2373,17.192,17.1996,219600.0
2009-12-07 10:25:00,22.8,22.85,22.78,22.85,129500.0,17.1996,17.2373,17.1845,17.2373,129500.0
2009-12-07 10:30:00,22.85,22.87,22.83,22.83,105000.0,17.2373,17.2524,17.2222,17.2222,105000.0
2009-12-07 10:35:00,22.83,22.84,22.81,22.82,96000.0,17.2222,17.2297,17.2071,17.2146,96000.0
2009-12-07 10:40:00,22.81,22.83,22.8,22.82,181900.0,17.2071,17.2222,17.1996,17.2146,181900.0
2009-12-07 10:45:00,22.82,22.83,22.8,22.83,100900.0,17.2146,17.2222,17.1996,17.2222,100900.0
2009-12-07 10:50:00,22.83,22.85,22.81,22.83,79900.0,17.2222,17.2373,17.2071,17.2222,79900.0
2009-12-07 10:55:00,22.83,22.85,22.82,22.83,83600.0,17.2222,17.2373,17.2146,17.2222,83600.0
2009-12-07 11:00:00,22.83,22.83,22.79,22.79,74500.0,17.2222,17.2222,17.192,17.192,74500.0
2009-12-07 11:05:00,22.79,22.8,22.78,22.78,54600.0,17.192,17.1996,17.1845,17.1845,54600.0
2009-12-07 11:10:00,22.78,22.79,22.76,22.76,82300.0,17.1845,17.192,17.1694,17.1694,82300.0
2009-12-07 11:15:00,22.76,22.77,22.75,22.76,73100.0,17.1694,17.1769,17.1618,17.1694,73100.0
2009-12-07 11:20:00,22.76,22.77,22.73,22.73,68100.0,17.1694,17.1769,17.1467,17.1467,68100.0
2009-12-07 11:25:00,22.74,22.75,22.73,22.75,71600.0,17.1543,17.1618,17.1467,17.1618,71600.0
2009-12-07 11:30:00,22.75,22.78,22.74,22.76,70600.0,17.1618,17.1845,17.1543,17.1694,70600.0
2009-12-07 11:35:00,22.77,22.77,22.73,22.75,87500.0,17.1769,17.1769,17.1467,17.1618,87500.0
2009-12-07 11:40:00,22.73,22.75,22.73,22.75,58300.0,17.1467,17.1618,17.1467,17.1618,58300.0
2009-12-07 11:45:00,22.75,22.77,22.74,22.76,69300.0,17.1618,17.1769,17.1543,17.1694,69300.0
2009-12-07 11:50:00,22.76,22.77,22.75,22.77,68000.0,17.1694,17.1769,17.1618,17.1769,68000.0
2009-12-07 11:55:00,22.77,22.77,22.75,22.76,68500.0,17.1769,17.1769,17.1618,17.1694,68500.0
2009-12-07 12:00:00,22.77,22.78,22.74,22.74,45900.0,17.1769,17.1845,17.1543,17.1543,45900.0
2009-12-07 12:05:00,22.74,22.78,22.74,22.78,53000.0,17.1543,17.1845,17.1543,17.1845,53000.0
2009-12-07 12:10:00,22.78,22.78,22.75,22.75,55500.0,17.1845,17.1845,17.1618,17.1618,55500.0
2009-12-07 12:15:00,22.76,22.77,22.74,22.77,58200.0,17.1694,17.1769,17.1543,17.1769,58200.0
2009-12-07 12:20:00,22.77,22.8,22.76,22.76,49700.0,17.1769,17.1996,17.1694,17.1694,49700.0
2009-12-07 12:25:00,22.76,22.77,22.75,22.77,53300.0,17.1694,17.1769,17.1618,17.1769,53300.0
2009-12-07 12:30:00,22.76,22.78,22.76,22.78,68800.0,17.1694,17.1845,17.1694,17.1845,68800.0
2009-12-07 12:35:00,22.79,22.82,22.79,22.81,95300.0,17.192,17.2146,17.192,17.2071,95300.0
2009-12-07 12:40:00,22.81,22.82,22.78,22.78,102600.0,17.2071,17.2146,17.1845,17.1845,102600.0
2009-12-07 12:45:00,22.79,22.83,22.78,22.82,72200.0,17.192,17.2222,17.1845,17.2146,72200.0
2009-12-07 12:50:00,22.82,22.84,22.81,22.83,53700.0,17.2146,17.2297,17.2071,17.2222,53700.0
2009-12-07 12:55:00,22.83,22.83,22.8,22.81,60900.0,17.2222,17.2222,17.1996,17.2071,60900.0
2009-12-07 13:00:00,22.82,22.82,22.79,22.8,56700.0,17.2146,17.2146,17.192,17.1996,56700.0
2009-12-07 13:05:00,22.79,22.8,22.78,22.78,38700.0,17.192,17.1996,17.1845,17.1845,38700.0
2009-12-07 13:10:00,22.78,22.79,22.78,22.79,53300.0,17.1845,17.192,17.1845,17.192,53300.0
2009-12-07 13:15:00,22.79,22.8,22.78,22.79,73900.0,17.192,17.1996,17.1845,17.192,73900.0
2009-12-07 13:20:00,22.79,22.81,22.78,22.8,74000.0,17.192,17.2071,17.1845,17.1996,74000.0
2009-12-07 13:25:00,22.79,22.8,22.78,22.78,52100.0,17.192,17.1996,17.1845,17.1845,52100.0
2009-12-07 13:30:00,22.79,22.8,22.76,22.77,87600.0,17.192,17.1996,17.1694,17.1769,87600.0
2009-12-07 13:35:00,22.76,22.8,22.76,22.79,58800.0,17.1694,17.1996,17.1694,17.192,58800.0
2009-12-07 13:40:00,22.78,22.79,22.77,22.78,64400.0,17.1845,17.192,17.1769,17.1845,64400.0
2009-12-07 13:45:00,22.77,22.79,22.77,22.78,48000.0,17.1769,17.192,17.1769,17.1845,48000.0
2009-12-07 13:50:00,22.78,22.79,22.75,22.75,121400.0,17.1845,17.192,17.1618,17.1618,121400.0
2009-12-07 13:55:00,22.75,22.77,22.73,22.75,112600.0,17.1618,17.1769,17.1467,17.1618,112600.0
2009-12-07 14:00:00,22.75,22.76,22.72,22.76,70300.0,17.1618,17.1694,17.1392,17.1694,70300.0
2009-12-07 14:05:00,22.75,22.77,22.75,22.76,61200.0,17.1618,17.1769,17.1618,17.1694,61200.0
2009-12-07 14:10:00,22.75,22.76,22.75,22.75,31100.0,17.1618,17.1694,17.1618,17.1618,31100.0
2009-12-07 14:15:00,22.75,22.77,22.75,22.75,81900.0,17.1618,17.1769,17.1618,17.1618,81900.0
2009-12-07 14:20:00,22.75,22.79,22.74,22.79,78800.0,17.1618,17.192,17.1543,17.192,78800.0
2009-12-07 14:25:00,22.78,22.8,22.78,22.79,57500.0,17.1845,17.1996,17.1845,17.192,57500.0
2009-12-07 14:30:00,22.79,22.79,22.73,22.76,91300.0,17.192,17.192,17.1467,17.1694,91300.0
2009-12-07 14:35:00,22.76,22.76,22.7,22.71,127900.0,17.1694,17.1694,17.1241,17.1317,127900.0
2009-12-07 14:40:00,22.71,22.72,22.69,22.69,85900.0,17.1317,17.1392,17.1166,17.1166,85900.0
2009-12-07 14:45:00,22.69,22.7,22.65,22.67,349900.0,17.1166,17.1241,17.0864,17.1015,349900.0
2009-12-07 14:50:00,22.67,22.69,22.66,22.67,57300.0,17.1015,17.1166,17.0939,17.1015,57300.0
2009-12-07 14:55:00,22.66,22.67,22.66,22.67,66000.0,17.0939,17.1015,17.0939,17.1015,66000.0
2009-12-07 15:00:00,22.67,22.68,22.64,22.68,131400.0,17.1015,17.109,17.0789,17.109,131400.0
2009-12-07 15:05:00,22.68,22.7,22.67,22.7,38200.0,17.109,17.1241,17.1015,17.1241,38200.0
2009-12-07 15:10:00,22.69,22.72,22.69,22.71,51100.0,17.1166,17.1392,17.1166,17.1317,51100.0
2009-12-07 15:15:00,22.71,22.72,22.7,22.71,109600.0,17.1317,17.1392,17.1241,17.1317,109600.0
2009-12-07 15:20:00,22.71,22.73,22.71,22.72,119200.0,17.1317,17.1467,17.1317,17.1392,119200.0
2009-12-07 15:25:00,22.71,22.72,22.69,22.71,96300.0,17.1317,17.1392,17.1166,17.1317,96300.0
2009-12-07 15:30:00,22.7,22.77,22.7,22.77,134000.0,17.1241,17.1769,17.1241,17.1769,134000.0
2009-12-07 15:35:00,22.76,22.78,22.74,22.75,189300.0,17.1694,17.1845,17.1543,17.1618,189300.0
2009-12-07 15:40:00,22.75,22.8,22.74,22.79,600700.0,17.1618,17.1996,17.1543,17.192,600700.0
2009-12-07 15:45:00,22.79,22.81,22.78,22.78,352900.0,17.192,17.2071,17.1845,17.1845,352900.0
2009-12-07 15:50:00,22.78,22.79,22.76,22.78,246900.0,17.1845,17.192,17.1694,17.1845,246900.0
2009-12-07 15:55:00,22.77,22.78,22.77,22.78,398900.0,17.1769,17.1845,17.1769,17.1845,398900.0
2009-12-08 09:30:00,22.58,22.58,22.42,22.46,223500.0,17.0336,17.0336,16.9129,16.9431,223500.0
2009-12-08 09:35:00,22.46,22.47,22.32,22.43,226900.0,16.9431,16.9506,16.8375,16.9204,226900.0
2009-12-08 09:40:00,22.42,22.46,22.37,22.38,596200.0,16.9129,16.9431,16.8752,16.8827,596200.0
2009-12-08 09:45:00,22.37,22.38,22.31,22.37,167000.0,16.8752,16.8827,16.8299,16.8752,167000.0
2009-12-08 09:50:00,22.37,22.46,22.36,22.44,157300.0,16.8752,16.9431,16.8676,16.928,157300.0
2009-12-08 09:55:00,22.45,22.49,22.44,22.47,161900.0,16.9355,16.9657,16.928,16.9506,161900.0
2009-12-08 10:00:00,22.48,22.52,22.45,22.51,206500.0,16.9582,16.9883,16.9355,16.9808,206500.0
2009-12-08 10:05:00,22.51,22.55,22.48,22.51,145500.0,16.9808,17.011,16.9582,16.9808,145500.0
2009-12-08 10:10:00,22.52,22.53,22.49,22.52,83700.0,16.9883,16.9959,16.9657,16.9883,83700.0
2009-12-08 10:15:00,22.52,22.58,22.52,22.55,125100.0,16.9883,17.0336,16.9883,17.011,125100.0
2009-12-08 10:20:00,22.55,22.6,22.55,22.58,166600.0,17.011,17.0487,17.011,17.0336,166600.0
2009-12-08 10:25:00,22.57,22.58,22.54,22.57,162100.0,17.0261,17.0336,17.0034,17.0261,162100.0
2009-12-08 10:30:00,22.56,22.61,22.56,22.57,102800.0,17.0185,17.0562,17.0185,17.0261,102800.0
2009-12-08 10:35:00,22.57,22.6,22.55,22.58,115300.0,17.0261,17.0487,17.011,17.0336,115300.0
2009-12-08 10:40:00,22.59,22.62,22.58,22.59,132000.0,17.0411,17.0638,17.0336,17.0411,132000.0
2009-12-08 10:45:00,22.58,22.58,22.47,22.47,221000.0,17.0336,17.0336,16.9506,16.9506,221000.0
2009-12-08 10:50:00,22.48,22.53,22.46,22.52,106100.0,16.9582,16.9959,16.9431,16.9883,106100.0
2009-12-08 10:55:00,22.51,22.55,22.45,22.54,123600.0,16.9808,17.011,16.9355,17.0034,123600.0
2009-12-08 11:00:00,22.55,22.58,22.53,22.56,114100.0,17.011,17.0336,16.9959,17.0185,114100.0
2009-12-08 11:05:00,22.56,22.61,22.56,22.58,102400.0,17.0185,17.0562,17.0185,17.0336,102400.0
2009-12-08 11:10:00,22.59,22.61,22.58,22.6,65000.0,17.0411,17.0562,17.0336,17.0487,65000.0
2009-12-08 11:15:00,22.6,22.66,22.59,22.65,234400.0,17.0487,17.0939,17.0411,17.0864,234400.0
2009-12-08 11:20:00,22.66,22.66,22.62,22.63,100900.0,17.0939,17.0939,17.0638,17.0713,100900.0
2009-12-08 11:25:00,22.63,22.67,22.61,22.66,153500.0,17.0713,17.1015,17.0562,17.0939,153500.0
2009-12-08 11:30:00,22.65,22.67,22.65,22.66,112300.0,17.0864,17.1015,17.0864,17.0939,112300.0
2009-12-08 11:35:00,22.66,22.71,22.65,22.71,148300.0,17.0939,17.1317,17.0864,17.1317,148300.0
2009-12-08 11:40:00,22.7,22.75,22.7,22.73,147400.0,17.1241,17.1618,17.1241,17.1467,147400.0
2009-12-08 11:45:00,22.73,22.76,22.71,22.71,133800.0,17.1467,17.1694,17.1317,17.1317,133800.0
2009-12-08 11:50:00,22.71,22.73,22.68,22.7,122800.0,17.1317,17.1467,17.109,17.1241,122800.0
2009-12-08 11:55:00,22.7,22.72,22.69,22.71,57000.0,17.1241,17.1392,17.1166,17.1317,57000.0
2009-12-08 12:00:00,22.7,22.7,22.68,22.69,92500.0,17.1241,17.1241,17.109,17.1166,92500.0
2009-12-08 12:05:00,22.7,22.73,22.69,22.73,157700.0,17.1241,17.1467,17.1166,17.1467,157700.0
2009-12-08 12:10:00,22.74,22.76,22.72,22.73,190200.0,17.1543,17.1694,17.1392,17.1467,190200.0
2009-12-08 12:15:00,22.73,22.74,22.72,22.74,94900.0,17.1467,17.1543,17.1392,17.1543,94900.0
2009-12-08 12:20:00,22.73,22.75,22.73,22.74,94600.0,17.1467,17.1618,17.1467,17.1543,94600.0
2009-12-08 12:25:00,22.75,22.75,22.67,22.71,188000.0,17.1618,17.1618,17.1015,17.1317,188000.0
2009-12-08 12:30:00,22.7,22.72,22.7,22.71,32100.0,17.1241,17.1392,17.1241,17.1317,32100.0
2009-12-08 12:35:00,22.72,22.72,22.7,22.72,96900.0,17.1392,17.1392,17.1241,17.1392,96900.0
2009-12-08 12:40:00,22.72,22.72,22.71,22.71,18500.0,17.1392,17.1392,17.1317,17.1317,18500.0
2009-12-08 12:45:00,22.72,22.72,22.71,22.72,27500.0,17.1392,17.1392,17.1317,17.1392,27500.0
2009-12-08 12:50:00,22.71,22.72,22.68,22.68,156200.0,17.1317,17.1392,17.109,17.109,156200.0
2009-12-08 12:55:00,22.68,22.73,22.68,22.72,103100.0,17.109,17.1467,17.109,17.1392,103100.0
2009-12-08 13:00:00,22.73,22.76,22.72,22.74,110700.0,17.1467,17.1694,17.1392,17.1543,110700.0
2009-12-08 13:05:00,22.75,22.75,22.74,22.75,14600.0,17.1618,17.1618,17.1543,17.1618,14600.0
2009-12-08 13:10:00,22.75,22.76,22.72,22.76,368300.0,17.1618,17.1694,17.1392,17.1694,368300.0
2009-12-08 13:15:00,22.76,22.77,22.76,22.76,34100.0,17.1694,17.1769,17.1694,17.1694,34100.0
2009-12-08 13:20:00,22.76,22.77,22.75,22.76,123100.0,17.1694,17.1769,17.1618,17.1694,123100.0
2009-12-08 13:25:00,22.76,22.77,22.75,22.76,93600.0,17.1694,17.1769,17.1618,17.1694,93600.0
2009-12-08 13:30:00,22.76,22.77,22.74,22.75,180400.0,17.1694,17.1769,17.1543,17.1618,180400.0
2009-12-08 13:35:00,22.74,22.77,22.74,22.76,61800.0,17.1543,17.1769,17.1543,17.1694,61800.0
2009-12-08 13:40:00,22.76,22.79,22.73,22.73,432700.0,17.1694,17.192,17.1467,17.1467,432700.0
2009-12-08 13:45:00,22.73,22.78,22.73,22.77,162100.0,17.1467,17.1845,17.1467,17.1769,162100.0
2009-12-08 13:50:00,22.77,22.77,22.74,22.75,154200.0,17.1769,17.1769,17.1543,17.1618,154200.0
2009-12-08 13:55:00,22.74,22.75,22.68,22.69,116700.0,17.1543,17.1618,17.109,17.1166,116700.0
2009-12-08 14:00:00,22.68,22.7,22.68,22.69,65600.0,17.109,17.1241,17.109,17.1166,65600.0
2009-12-08 14:05:00,22.69,22.74,22.69,22.74,66400.0,17.1166,17.1543,17.1166,17.1543,66400.0
2009-12-08 14:10:00,22.73,22.74,22.69,22.7,142700.0,17.1467,17.1543,17.1166,17.1241,142700.0
2009-12-08 14:15:00,22.7,22.71,22.68,22.7,142300.0,17.1241,17.1317,17.109,17.1241,142300.0
2009-12-08 14:20:00,22.71,22.71,22.67,22.7,202200.0,17.1317,17.1317,17.1015,17.1241,202200.0
2009-12-08 14:25:00,22.7,22.71,22.68,22.69,119400.0,17.1241,17.1317,17.109,17.1166,119400.0
2009-12-08 14:30:00,22.69,22.73,22.69,22.71,72200.0,17.1166,17.1467,17.1166,17.1317,72200.0
2009-12-08 14:35:00,22.71,22.72,22.67,22.7,137800.0,17.1317,17.1392,17.1015,17.1241,137800.0
2009-12-08 14:40:00,22.69,22.71,22.68,22.68,111700.0,17.1166,17.1317,17.109,17.109,111700.0
2009-12-08 14:45:00,22.69,22.7,22.68,22.68,73000.0,17.1166,17.1241,17.109,17.109,73000.0
2009-12-08 14:50:00,22.68,22.68,22.67,22.67,249100.0,17.109,17.109,17.1015,17.1015,249100.0
2009-12-08 14:55:00,22.67,22.7,22.67,22.68,306100.0,17.1015,17.1241,17.1015,17.109,306100.0
2009-12-08 15:00:00,22.68,22.69,22.66,22.66,89200.0,17.109,17.1166,17.0939,17.0939,89200.0
2009-12-08 15:05:00,22.67,22.71,22.66,22.71,172400.0,17.1015,17.1317,17.0939,17.1317,172400.0
2009-12-08 15:10:00,22.71,22.73,22.69,22.71,192100.0,17.1317,17.1467,17.1166,17.1317,192100.0
2009-12-08 15:15:00,22.71,22.73,22.7,22.7,103200.0,17.1317,17.1467,17.1241,17.1241,103200.0
2009-12-08 15:20:00,22.7,22.73,22.7,22.71,139700.0,17.1241,17.1467,17.1241,17.1317,139700.0
2009-12-08 15:25:00,22.71,22.72,22.69,22.7,159200.0,17.1317,17.1392,17.1166,17.1241,159200.0
2009-12-08 15:30:00,22.71,22.75,22.7,22.72,158900.0,17.1317,17.1618,17.1241,17.1392,158900.0
2009-12-08 15:35:00,22.73,22.73,22.69,22.69,219700.0,17.1467,17.1467,17.1166,17.1166,219700.0
2009-12-08 15:40:00,22.69,22.73,22.69,22.73,102400.0,17.1166,17.1467,17.1166,17.1467,102400.0
2009-12-08 15:45:00,22.73,22.74,22.71,22.72,136700.0,17.1467,17.1543,17.1317,17.1392,136700.0
2009-12-08 15:50:00,22.73,22.73,22.68,22.72,336400.0,17.1467,17.1467,17.109,17.1392,336400.0
2009-12-08 15:55:00,22.72,22.72,22.7,22.7,402400.0,17.1392,17.1392,17.1241,17.1241,402400.0
2009-12-09 09:30:00,22.91,22.91,22.75,22.76,345300.0,17.2825,17.2825,17.1618,17.1694,345300.0
2009-12-09 09:35:00,22.76,22.77,22.65,22.75,452800.0,17.1694,17.1769,17.0864,17.1618,452800.0
2009-12-09 09:40:00,22.75,22.77,22.68,22.76,371800.0,17.1618,17.1769,17.109,17.1694,371800.0
2009-12-09 09:45:00,22.76,22.82,22.74,22.76,384400.0,17.1694,17.2146,17.1543,17.1694,384400.0
2009-12-09 09:50:00,22.76,22.82,22.74,22.77,217200.0,17.1694,17.2146,17.1543,17.1769,217200.0
2009-12-09 09:55:00,22.77,22.79,22.76,22.77,170900.0,17.1769,17.192,17.1694,17.1769,170900.0
2009-12-09 10:00:00,22.77,22.83,22.76,22.78,281600.0,17.1769,17.2222,17.1694,17.1845,281600.0
2009-12-09 10:05:00,22.77,22.77,22.73,22.75,197900.0,17.1769,17.1769,17.1467,17.1618,197900.0
2009-12-09 10:10:00,22.75,22.76,22.68,22.69,196800.0,17.1618,17.1694,17.109,17.1166,196800.0
2009-12-09 10:15:00,22.69,22.7,22.64,22.64,171300.0,17.1166,17.1241,17.0789,17.0789,171300.0
2009-12-09 10:20:00,22.65,22.65,22.59,22.59,264300.0,17.0864,17.0864,17.0411,17.0411,264300.0
2009-12-09 10:25:00,22.6,22.65,22.59,22.65,67700.0,17.0487,17.0864,17.0411,17.0864,67700.0
2009-12-09 10:30:00,22.65,22.67,22.57,22.57,362400.0,17.0864,17.1015,17.0261,17.0261,362400.0
2009-12-09 10:35:00,22.57,22.58,22.53,22.54,142000.0,17.0261,17.0336,16.9959,17.0034,142000.0
2009-12-09 10:40:00,22.55,22.61,22.54,22.6,153900.0,17.011,17.0562,17.0034,17.0487,153900.0
2009-12-09 10:45:00,22.61,22.67,22.6,22.66,146300.0,17.0562,17.1015,17.0487,17.0939,146300.0
2009-12-09 10:50:00,22.67,22.71,22.64,22.7,122800.0,17.1015,17.1317,17.0789,17.1241,122800.0
2009-12-09 10:55:00,22.7,22.73,22.66,22.67,85500.0,17.1241,17.1467,17.0939,17.1015,85500.0
2009-12-09 11:00:00,22.66,22.69,22.65,22.67,73500.0,17.0939,17.1166,17.0864,17.1015,73500.0
2009-12-09 11:05:00,22.66,22.66,22.62,22.62,143400.0,17.0939,17.0939,17.0638,17.0638,143400.0
2009-12-09 11:10:00,22.62,22.63,22.6,22.6,57500.0,17.0638,17.0713,17.0487,17.0487,57500.0
2009-12-09 11:15:00,22.6,22.62,22.58,22.58,93100.0,17.0487,17.0638,17.0336,17.0336,93100.0
2009-12-09 11:20:00,22.58,22.63,22.58,22.62,74100.0,17.0336,17.0713,17.0336,17.0638,74100.0
2009-12-09 11:25:00,22.61,22.62,22.6,22.61,73300.0,17.0562,17.0638,17.0487,17.0562,73300.0
2009-12-09 11:30:00,22.62,22.62,22.6,22.6,27400.0,17.0638,17.0638,17.0487,17.0487,27400.0
2009-12-09 11:35:00,22.61,22.64,22.6,22.63,99300.0,17.0562,17.0789,17.0487,17.0713,99300.0
2009-12-09 11:40:00,22.63,22.65,22.63,22.64,49400.0,17.0713,17.0864,17.0713,17.0789,49400.0
2009-12-09 11:45:00,22.64,22.66,22.62,22.66,87000.0,17.0789,17.0939,17.0638,17.0939,87000.0
2009-12-09 11:50:00,22.67,22.67,22.65,22.65,53400.0,17.1015,17.1015,17.0864,17.0864,53400.0
2009-12-09 11:55:00,22.66,22.67,22.65,22.65,20200.0,17.0939,17.1015,17.0864,17.0864,20200.0
2009-12-09 12:00:00,22.66,22.67,22.65,22.66,98200.0,17.0939,17.1015,17.0864,17.0939,98200.0
2009-12-09 12:05:00,22.65,22.68,22.65,22.66,72100.0,17.0864,17.109,17.0864,17.0939,72100.0
2009-12-09 12:10:00,22.66,22.67,22.65,22.66,59700.0,17.0939,17.1015,17.0864,17.0939,59700.0
2009-12-09 12:15:00,22.66,22.67,22.63,22.63,137800.0,17.0939,17.1015,17.0713,17.0713,137800.0
2009-12-09 12:20:00,22.64,22.68,22.62,22.68,129100.0,17.0789,17.109,17.0638,17.109,129100.0
2009-12-09 12:25:00,22.68,22.68,22.64,22.64,131900.0,17.109,17.109,17.0789,17.0789,131900.0
2009-12-09 12:30:00,22.64,22.67,22.64,22.66,41500.0,17.0789,17.1015,17.0789,17.0939,41500.0
2009-12-09 12:35:00,22.66,22.7,22.66,22.67,112800.0,17.0939,17.1241,17.0939,17.1015,112800.0
2009-12-09 12:40:00,22.67,22.69,22.67,22.67,42000.0,17.1015,17.1166,17.1015,17.1015,42000.0
2009-12-09 12:45:00,22.67,22.7,22.66,22.67,78000.0,17.1015,17.1241,17.0939,17.1015,78000.0
2009-12-09 12:50:00,22.67,22.68,22.67,22.67,34800.0,17.1015,17.109,17.1015,17.1015,34800.0
2009-12-09 12:55:00,22.67,22.7,22.67,22.69,95800.0,17.1015,17.1241,17.1015,17.1166,95800.0
2009-12-09 13:00:00,22.7,22.7,22.66,22.67,294200.0,17.1241,17.1241,17.0939,17.1015,294200.0
2009-12-09 13:05:00,22.67,22.7,22.67,22.69,37200.0,17.1015,17.1241,17.1015,17.1166,37200.0
2009-12-09 13:10:00,22.7,22.73,22.69,22.73,39100.0,17.1241,17.1467,17.1166,17.1467,39100.0
2009-12-09 13:15:00,22.73,22.74,22.66,22.66,296900.0,17.1467,17.1543,17.0939,17.0939,296900.0
2009-12-09 13:20:00,22.66,22.67,22.62,22.63,58100.0,17.0939,17.1015,17.0638,17.0713,58100.0
2009-12-09 13:25:00,22.62,22.65,22.62,22.64,82000.0,17.0638,17.0864,17.0638,17.0789,82000.0
2009-12-09 13:30:00,22.63,22.65,22.62,22.63,63200.0,17.0713,17.0864,17.0638,17.0713,63200.0
2009-12-09 13:35:00,22.64,22.68,22.64,22.66,103600.0,17.0789,17.109,17.0789,17.0939,103600.0
2009-12-09 13:40:00,22.66,22.67,22.62,22.64,120000.0,17.0939,17.1015,17.0638,17.0789,120000.0
2009-12-09 13:45:00,22.65,22.68,22.64,22.68,85400.0,17.0864,17.109,17.0789,17.109,85400.0
2009-12-09 13:50:00,22.67,22.68,22.66,22.67,66800.0,17.1015,17.109,17.0939,17.1015,66800.0
2009-12-09 13:55:00,22.68,22.68,22.65,22.68,83400.0,17.109,17.109,17.0864,17.109,83400.0
2009-12-09 14:00:00,22.68,22.7,22.67,22.7,146700.0,17.109,17.1241,17.1015,17.1241,146700.0
2009-12-09 14:05:00,22.7,22.76,22.7,22.75,207100.0,17.1241,17.1694,17.1241,17.1618,207100.0
2009-12-09 14:10:00,22.75,22.76,22.74,22.75,85100.0,17.1618,17.1694,17.1543,17.1618,85100.0
2009-12-09 14:15:00,22.75,22.77,22.75,22.76,141900.0,17.1618,17.1769,17.1618,17.1694,141900.0
2009-12-09 14:20:00,22.76,22.77,22.75,22.75,70300.0,17.1694,17.1769,17.1618,17.1618,70300.0
2009-12-09 14:25:00,22.75,22.77,22.7,22.72,156300.0,17.1618,17.1769,17.1241,17.1392,156300.0
2009-12-09 14:30:00,22.73,22.76,22.72,22.75,76200.0,17.1467,17.1694,17.1392,17.1618,76200.0
2009-12-09 14:35:00,22.75,22.78,22.75,22.77,90800.0,17.1618,17.1845,17.1618,17.1769,90800.0
2009-12-09 14:40:00,22.78,22.79,22.77,22.79,75000.0,17.1845,17.192,17.1769,17.192,75000.0
2009-12-09 14:45:00,22.79,22.8,22.78,22.78,84200.0,17.192,17.1996,17.1845,17.1845,84200.0
2009-12-09 14:50:00,22.78,22.8,22.78,22.78,180900.0,17.1845,17.1996,17.1845,17.1845,180900.0
2009-12-09 14:55:00,22.78,22.79,22.77,22.77,69600.0,17.1845,17.192,17.1769,17.1769,69600.0
2009-12-09 15:00:00,22.77,22.83,22.77,22.82,105500.0,17.1769,17.2222,17.1769,17.2146,105500.0
2009-12-09 15:05:00,22.83,22.87,22.82,22.84,180900.0,17.2222,17.2524,17.2146,17.2297,180900.0
2009-12-09 15:10:00,22.84,22.86,22.83,22.85,158200.0,17.2297,17.2448,17.2222,17.2373,158200.0
2009-12-09 15:15:00,22.86,22.86,22.84,22.85,154200.0,17.2448,17.2448,17.2297,17.2373,154200.0
2009-12-09 15:20:00,22.84,22.86,22.84,22.85,166800.0,17.2297,17.2448,17.2297,17.2373,166800.0
2009-12-09 15:25:00,22.85,22.86,22.84,22.85,103700.0,17.2373,17.2448,17.2297,17.2373,103700.0
2009-12-09 15:30:00,22.86,22.87,22.85,22.86,131300.0,17.2448,17.2524,17.2373,17.2448,131300.0
2009-12-09 15:35:00,22.86,22.87,22.81,22.81,206300.0,17.2448,17.2524,17.2071,17.2071,206300.0
2009-12-09 15:40:00,22.81,22.82,22.8,22.8,200200.0,17.2071,17.2146,17.1996,17.1996,200200.0
2009-12-09 15:45:00,22.8,22.86,22.8,22.84,169700.0,17.1996,17.2448,17.1996,17.2297,169700.0
2009-12-09 15:50:00,22.85,22.85,22.8,22.82,179600.0,17.2373,17.2373,17.1996,17.2146,179600.0
2009-12-09 15:55:00,22.82,22.83,22.8,22.81,308000.0,17.2146,17.2222,17.1996,17.2071,308000.0
2009-12-10 09:30:00,22.8,22.98,22.8,22.97,188100.0,17.1996,17.3353,17.1996,17.3278,188100.0
2009-12-10 09:35:00,22.96,23.12,22.95,23.05,270200.0,17.3203,17.441,17.3127,17.3881,270200.0
2009-12-10 09:40:00,23.05,23.09,23.04,23.05,135600.0,17.3881,17.4183,17.3806,17.3881,135600.0
2009-12-10 09:45:00,23.05,23.07,22.94,22.94,199300.0,17.3881,17.4032,17.3052,17.3052,199300.0
2009-12-10 09:50:00,22.95,22.97,22.84,22.91,429600.0,17.3127,17.3278,17.2297,17.2825,429600.0
2009-12-10 09:55:00,22.92,22.95,22.91,22.91,84000.0,17.2901,17.3127,17.2825,17.2825,84000.0
2009-12-10 10:00:00,22.91,22.92,22.88,22.88,97400.0,17.2825,17.2901,17.2599,17.2599,97400.0
2009-12-10 10:05:00,22.88,22.92,22.84,22.91,103500.0,17.2599,17.2901,17.2297,17.2825,103500.0
2009-12-10 10:10:00,22.91,22.93,22.87,22.88,129900.0,17.2825,17.2976,17.2524,17.2599,129900.0
2009-12-10 10:15:00,22.88,22.91,22.87,22.89,84100.0,17.2599,17.2825,17.2524,17.2674,84100.0
2009-12-10 10:20:00,22.88,22.9,22.85,22.9,88200.0,17.2599,17.275,17.2373,17.275,88200.0
2009-12-10 10:25:00,22.9,22.94,22.84,22.93,213900.0,17.275,17.3052,17.2297,17.2976,213900.0
2009-12-10 10:30:00,22.93,22.95,22.9,22.94,175400.0,17.2976,17.3127,17.275,17.3052,175400.0
2009-12-10 10:35:00,22.94,22.98,22.94,22.97,62800.0,17.3052,17.3353,17.3052,17.3278,62800.0
2009-12-10 10:40:00,22.98,23.0,22.96,22.97,109200.0,17.3353,17.3504,17.3203,17.3278,109200.0
2009-12-10 10:45:00,22.96,23.05,22.96,23.04,159100.0,17.3203,17.3881,17.3203,17.3806,159100.0
2009-12-10 10:50:00,23.04,23.07,23.04,23.07,116600.0,17.3806,17.4032,17.3806,17.4032,116600.0
2009-12-10 10:55:00,23.06,23.09,23.05,23.08,202400.0,17.3957,17.4183,17.3881,17.4108,202400.0
2009-12-10 11:00:00,23.07,23.12,23.06,23.11,144200.0,17.4032,17.441,17.3957,17.4334,144200.0
2009-12-10 11:05:00,23.11,23.17,23.08,23.17,260600.0,17.4334,17.4787,17.4108,17.4787,260600.0
2009-12-10 11:10:00,23.17,23.21,23.16,23.21,223900.0,17.4787,17.5088,17.4711,17.5088,223900.0
2009-12-10 11:15:00,23.2,23.24,23.2,23.21,151600.0,17.5013,17.5315,17.5013,17.5088,151600.0
2009-12-10 11:20:00,23.2,23.21,23.13,23.15,178100.0,17.5013,17.5088,17.4485,17.4636,178100.0
2009-12-10 11:25:00,23.15,23.18,23.14,23.18,124300.0,17.4636,17.4862,17.456,17.4862,124300.0
2009-12-10 11:30:00,23.18,23.25,23.17,23.22,146600.0,17.4862,17.539,17.4787,17.5164,146600.0
2009-12-10 11:35:00,23.22,23.23,23.2,23.2,90000.0,17.5164,17.5239,17.5013,17.5013,90000.0
2009-12-10 11:40:00,23.21,23.23,23.2,23.22,142700.0,17.5088,17.5239,17.5013,17.5164,142700.0
2009-12-10 11:45:00,23.23,23.25,23.22,23.25,112600.0,17.5239,17.539,17.5164,17.539,112600.0
2009-12-10 11:50:00,23.25,23.27,23.24,23.27,119400.0,17.539,17.5541,17.5315,17.5541,119400.0
2009-12-10 11:55:00,23.26,23.27,23.25,23.25,66300.0,17.5466,17.5541,17.539,17.539,66300.0
2009-12-10 12:00:00,23.25,23.26,23.24,23.26,99900.0,17.539,17.5466,17.5315,17.5466,99900.0
2009-12-10 12:05:00,23.25,23.26,23.23,23.25,165900.0,17.539,17.5466,17.5239,17.539,165900.0
2009-12-10 12:10:00,23.26,23.27,23.24,23.26,80800.0,17.5466,17.5541,17.5315,17.5466,80800.0
2009-12-10 12:15:00,23.25,23.27,23.24,23.25,59900.0,17.539,17.5541,17.5315,17.539,59900.0
2009-12-10 12:20:00,23.25,23.26,23.23,23.24,53600.0,17.539,17.5466,17.5239,17.5315,53600.0
2009-12-10 12:25:00,23.24,23.24,23.21,23.22,203700.0,17.5315,17.5315,17.5088,17.5164,203700.0
2009-12-10 12:30:00,23.22,23.24,23.21,23.23,76700.0,17.5164,17.5315,17.5088,17.5239,76700.0
2009-12-10 12:35:00,23.24,23.24,23.19,23.24,94800.0,17.5315,17.5315,17.4938,17.5315,94800.0
2009-12-10 12:40:00,23.23,23.25,23.23,23.24,40700.0,17.5239,17.539,17.5239,17.5315,40700.0
2009-12-10 12:45:00,23.25,23.26,23.24,23.26,89100.0,17.539,17.5466,17.5315,17.5466,89100.0
2009-12-10 12:50:00,23.25,23.26,23.23,23.23,54000.0,17.539,17.5466,17.5239,17.5239,54000.0
2009-12-10 12:55:00,23.23,23.24,23.23,23.24,35100.0,17.5239,17.5315,17.5239,17.5315,35100.0
2009-12-10 13:00:00,23.24,23.25,23.22,23.25,195500.0,17.5315,17.539,17.5164,17.539,195500.0
2009-12-10 13:05:00,23.25,23.27,23.23,23.23,167600.0,17.539,17.5541,17.5239,17.5239,167600.0
2009-12-10 13:10:00,23.23,23.24,23.2,23.21,89300.0,17.5239,17.5315,17.5013,17.5088,89300.0
2009-12-10 13:15:00,23.2,23.21,23.15,23.16,171200.0,17.5013,17.5088,17.4636,17.4711,171200.0
2009-12-10 13:20:00,23.16,23.18,23.09,23.16,111800.0,17.4711,17.4862,17.4183,17.4711,111800.0
2009-12-10 13:25:00,23.17,23.17,23.15,23.16,39400.0,17.4787,17.4787,17.4636,17.4711,39400.0
2009-12-10 13:30:00,23.15,23.16,23.14,23.16,41700.0,17.4636,17.4711,17.456,17.4711,41700.0
2009-12-10 13:35:00,23.15,23.18,23.14,23.17,125100.0,17.4636,17.4862,17.456,17.4787,125100.0
2009-12-10 13:40:00,23.17,23.18,23.15,23.17,71600.0,17.4787,17.4862,17.4636,17.4787,71600.0
2009-12-10 13:45:00,23.17,23.17,23.15,23.15,74800.0,17.4787,17.4787,17.4636,17.4636,74800.0
2009-12-10 13:50:00,23.15,23.16,23.14,23.16,58800.0,17.4636,17.4711,17.456,17.4711,58800.0
2009-12-10 13:55:00,23.16,23.18,23.15,23.17,81900.0,17.4711,17.4862,17.4636,17.4787,81900.0
2009-12-10 14:00:00,23.18,23.18,23.15,23.15,113400.0,17.4862,17.4862,17.4636,17.4636,113400.0
2009-12-10 14:05:00,23.15,23.17,23.14,23.14,127200.0,17.4636,17.4787,17.456,17.456,127200.0
2009-12-10 14:10:00,23.15,23.15,23.12,23.14,88000.0,17.4636,17.4636,17.441,17.456,88000.0
2009-12-10 14:15:00,23.14,23.18,23.13,23.18,95900.0,17.456,17.4862,17.4485,17.4862,95900.0
2009-12-10 14:20:00,23.18,23.18,23.17,23.18,50800.0,17.4862,17.4862,17.4787,17.4862,50800.0
2009-12-10 14:25:00,23.18,23.18,23.16,23.16,68600.0,17.4862,17.4862,17.4711,17.4711,68600.0
2009-12-10 14:30:00,23.17,23.18,23.16,23.17,52000.0,17.4787,17.4862,17.4711,17.4787,52000.0
2009-12-10 14:35:00,23.18,23.18,23.16,23.16,70100.0,17.4862,17.4862,17.4711,17.4711,70100.0
2009-12-10 14:40:00,23.16,23.17,23.15,23.16,70900.0,17.4711,17.4787,17.4636,17.4711,70900.0
2009-12-10 14:45:00,23.17,23.17,23.15,23.17,90700.0,17.4787,17.4787,17.4636,17.4787,90700.0
2009-12-10 14:50:00,23.17,23.18,23.16,23.18,69700.0,17.4787,17.4862,17.4711,17.4862,69700.0
2009-12-10 14:55:00,23.17,23.18,23.17,23.17,67900.0,17.4787,17.4862,17.4787,17.4787,67900.0
2009-12-10 15:00:00,23.18,23.18,23.14,23.14,136900.0,17.4862,17.4862,17.456,17.456,136900.0
2009-12-10 15:05:00,23.14,23.16,23.12,23.12,132500.0,17.456,17.4711,17.441,17.441,132500.0
2009-12-10 15:10:00,23.12,23.13,23.11,23.12,77000.0,17.441,17.4485,17.4334,17.441,77000.0
2009-12-10 15:15:00,23.11,23.13,23.11,23.13,82200.0,17.4334,17.4485,17.4334,17.4485,82200.0
2009-12-10 15:20:00,23.13,23.13,23.0,23.12,277600.0,17.4485,17.4485,17.3504,17.441,277600.0
2009-12-10 15:25:00,23.11,23.12,23.09,23.11,207900.0,17.4334,17.441,17.4183,17.4334,207900.0
2009-12-10 15:30:00,23.11,23.11,23.09,23.11,228200.0,17.4334,17.4334,17.4183,17.4334,228200.0
2009-12-10 15:35:00,23.11,23.11,23.1,23.1,73500.0,17.4334,17.4334,17.4259,17.4259,73500.0
2009-12-10 15:40:00,23.11,23.11,23.09,23.09,211700.0,17.4334,17.4334,17.4183,17.4183,211700.0
2009-12-10 15:45:00,23.09,23.1,23.08,23.1,308700.0,17.4183,17.4259,17.4108,17.4259,308700.0
2009-12-10 15:50:00,23.09,23.1,23.06,23.07,267300.0,17.4183,17.4259,17.3957,17.4032,267300.0
2009-12-10 15:55:00,23.08,23.11,23.07,23.09,526300.0,17.4108,17.4334,17.4032,17.4183,526300.0
2009-12-11 09:30:00,23.22,23.37,23.22,23.28,181800.0,17.5164,17.6295,17.5164,17.5617,181800.0
2009-12-11 09:35:00,23.27,23.34,23.27,23.32,196400.0,17.5541,17.6069,17.5541,17.5918,196400.0
2009-12-11 09:40:00,23.32,23.36,23.2,23.2,263400.0,17.5918,17.622,17.5013,17.5013,263400.0
2009-12-11 09:45:00,23.2,23.23,23.15,23.15,201800.0,17.5013,17.5239,17.4636,17.4636,201800.0
2009-12-11 09:50:00,23.15,23.26,23.15,23.23,233100.0,17.4636,17.5466,17.4636,17.5239,233100.0
2009-12-11 09:55:00,23.25,23.38,23.2,23.35,406300.0,17.539,17.6371,17.5013,17.6145,406300.0
2009-12-11 10:00:00,23.35,23.37,23.25,23.25,164200.0,17.6145,17.6295,17.539,17.539,164200.0
2009-12-11 10:05:00,23.26,23.27,23.22,23.23,115100.0,17.5466,17.5541,17.5164,17.5239,115100.0
2009-12-11 10:10:00,23.23,23.29,23.23,23.27,127600.0,17.5239,17.5692,17.5239,17.5541,127600.0
2009-12-11 10:15:00,23.27,23.28,23.26,23.28,104000.0,17.5541,17.5617,17.5466,17.5617,104000.0
2009-12-11 10:20:00,23.28,23.31,23.27,23.31,151300.0,17.5617,17.5843,17.5541,17.5843,151300.0
2009-12-11 10:25:00,23.32,23.35,23.32,23.34,123000.0,17.5918,17.6145,17.5918,17.6069,123000.0
2009-12-11 10:30:00,23.35,23.45,23.35,23.44,324400.0,17.6145,17.6899,17.6145,17.6823,324400.0
2009-12-11 10:35:00,23.44,23.46,23.43,23.45,187400.0,17.6823,17.6974,17.6748,17.6899,187400.0
2009-12-11 10:40:00,23.45,23.48,23.44,23.47,104800.0,17.6899,17.7125,17.6823,17.705,104800.0
2009-12-11 10:45:00,23.48,23.53,23.47,23.5,461000.0,17.7125,17.7502,17.705,17.7276,461000.0
2009-12-11 10:50:00,23.49,23.52,23.48,23.51,165500.0,17.7201,17.7427,17.7125,17.7352,165500.0
2009-12-11 10:55:00,23.52,23.57,23.5,23.56,266100.0,17.7427,17.7804,17.7276,17.7729,266100.0
2009-12-11 11:00:00,23.56,23.57,23.5,23.51,141100.0,17.7729,17.7804,17.7276,17.7352,141100.0
2009-12-11 11:05:00,23.51,23.52,23.49,23.5,130000.0,17.7352,17.7427,17.7201,17.7276,130000.0
2009-12-11 11:10:00,23.5,23.52,23.5,23.51,62800.0,17.7276,17.7427,17.7276,17.7352,62800.0
2009-12-11 11:15:00,23.51,23.55,23.51,23.55,120700.0,17.7352,17.7653,17.7352,17.7653,120700.0
2009-12-11 11:20:00,23.55,23.55,23.49,23.5,396400.0,17.7653,17.7653,17.7201,17.7276,396400.0
2009-12-11 11:25:00,23.5,23.51,23.47,23.49,229500.0,17.7276,17.7352,17.705,17.7201,229500.0
2009-12-11 11:30:00,23.49,23.53,23.48,23.52,133900.0,17.7201,17.7502,17.7125,17.7427,133900.0
2009-12-11 11:35:00,23.52,23.53,23.5,23.51,164800.0,17.7427,17.7502,17.7276,17.7352,164800.0
2009-12-11 11:40:00,23.51,23.52,23.5,23.52,102700.0,17.7352,17.7427,17.7276,17.7427,102700.0
2009-12-11 11:45:00,23.51,23.52,23.47,23.5,479900.0,17.7352,17.7427,17.705,17.7276,479900.0
2009-12-11 11:50:00,23.5,23.55,23.5,23.55,162700.0,17.7276,17.7653,17.7276,17.7653,162700.0
2009-12-11 11:55:00,23.54,23.55,23.53,23.55,73100.0,17.7578,17.7653,17.7502,17.7653,73100.0
2009-12-11 12:00:00,23.55,23.55,23.54,23.55,114100.0,17.7653,17.7653,17.7578,17.7653,114100.0
2009-12-11 12:05:00,23.54,23.56,23.54,23.56,145600.0,17.7578,17.7729,17.7578,17.7729,145600.0
2009-12-11 12:10:00,23.55,23.62,23.55,23.62,207200.0,17.7653,17.8181,17.7653,17.8181,207200.0
2009-12-11 12:15:00,23.62,23.62,23.54,23.54,193300.0,17.8181,17.8181,17.7578,17.7578,193300.0
2009-12-11 12:20:00,23.55,23.56,23.52,23.55,263000.0,17.7653,17.7729,17.7427,17.7653,263000.0
2009-12-11 12:25:00,23.55,23.56,23.55,23.56,83700.0,17.7653,17.7729,17.7653,17.7729,83700.0
2009-12-11 12:30:00,23.55,23.57,23.55,23.56,44100.0,17.7653,17.7804,17.7653,17.7729,44100.0
2009-12-11 12:35:00,23.57,23.58,23.56,23.57,85400.0,17.7804,17.788,17.7729,17.7804,85400.0
2009-12-11 12:40:00,23.57,23.58,23.55,23.56,247000.0,17.7804,17.788,17.7653,17.7729,247000.0
2009-12-11 12:45:00,23.55,23.56,23.55,23.56,41400.0,17.7653,17.7729,17.7653,17.7729,41400.0
2009-12-11 12:50:00,23.55,23.56,23.55,23.56,21700.0,17.7653,17.7729,17.7653,17.7729,21700.0
2009-12-11 12:55:00,23.56,23.56,23.55,23.56,24200.0,17.7729,17.7729,17.7653,17.7729,24200.0
2009-12-11 13:00:00,23.55,23.58,23.55,23.58,124400.0,17.7653,17.788,17.7653,17.788,124400.0
2009-12-11 13:05:00,23.58,23.58,23.57,23.58,93700.0,17.788,17.788,17.7804,17.788,93700.0
2009-12-11 13:10:00,23.57,23.59,23.57,23.58,127800.0,17.7804,17.7955,17.7804,17.788,127800.0
2009-12-11 13:15:00,23.59,23.61,23.58,23.6,158000.0,17.7955,17.8106,17.788,17.803,158000.0
2009-12-11 13:20:00,23.6,23.61,23.6,23.6,35600.0,17.803,17.8106,17.803,17.803,35600.0
2009-12-11 13:25:00,23.6,23.61,23.6,23.61,35700.0,17.803,17.8106,17.803,17.8106,35700.0
2009-12-11 13:30:00,23.61,23.63,23.6,23.6,127000.0,17.8106,17.8257,17.803,17.803,127000.0
2009-12-11 13:35:00,23.6,23.62,23.6,23.61,82700.0,17.803,17.8181,17.803,17.8106,82700.0
2009-12-11 13:40:00,23.61,23.62,23.6,23.61,47400.0,17.8106,17.8181,17.803,17.8106,47400.0
2009-12-11 13:45:00,23.6,23.62,23.6,23.61,127700.0,17.803,17.8181,17.803,17.8106,127700.0
2009-12-11 13:50:00,23.61,23.65,23.61,23.62,211600.0,17.8106,17.8408,17.8106,17.8181,211600.0
2009-12-11 13:55:00,23.62,23.66,23.62,23.65,573100.0,17.8181,17.8483,17.8181,17.8408,573100.0
2009-12-11 14:00:00,23.65,23.69,23.65,23.68,220000.0,17.8408,17.8709,17.8408,17.8634,220000.0
2009-12-11 14:05:00,23.68,23.7,23.67,23.7,210200.0,17.8634,17.8785,17.8559,17.8785,210200.0
2009-12-11 14:10:00,23.69,23.7,23.68,23.69,153800.0,17.8709,17.8785,17.8634,17.8709,153800.0
2009-12-11 14:15:00,23.69,23.71,23.69,23.69,123200.0,17.8709,17.886,17.8709,17.8709,123200.0
2009-12-11 14:20:00,23.69,23.71,23.67,23.68,282800.0,17.8709,17.886,17.8559,17.8634,282800.0
2009-12-11 14:25:00,23.67,23.71,23.67,23.7,212300.0,17.8559,17.886,17.8559,17.8785,212300.0
2009-12-11 14:30:00,23.7,23.71,23.69,23.7,69300.0,17.8785,17.886,17.8709,17.8785,69300.0
2009-12-11 14:35:00,23.7,23.72,23.69,23.69,272500.0,17.8785,17.8936,17.8709,17.8709,272500.0
2009-12-11 14:40:00,23.69,23.74,23.69,23.74,307000.0,17.8709,17.9087,17.8709,17.9087,307000.0
2009-12-11 14:45:00,23.73,23.76,23.7,23.73,253000.0,17.9011,17.9237,17.8785,17.9011,253000.0
2009-12-11 14:50:00,23.72,23.77,23.71,23.76,292700.0,17.8936,17.9313,17.886,17.9237,292700.0
2009-12-11 14:55:00,23.76,23.8,23.76,23.78,322300.0,17.9237,17.9539,17.9237,17.9388,322300.0
2009-12-11 15:00:00,23.77,23.79,23.5,23.77,230500.0,17.9313,17.9464,17.7276,17.9313,230500.0
2009-12-11 15:05:00,23.77,23.78,23.74,23.75,252400.0,17.9313,17.9388,17.9087,17.9162,252400.0
2009-12-11 15:10:00,23.75,23.8,23.75,23.8,263800.0,17.9162,17.9539,17.9162,17.9539,263800.0
2009-12-11 15:15:00,23.8,23.81,23.79,23.81,180900.0,17.9539,17.9615,17.9464,17.9615,180900.0
2009-12-11 15:20:00,23.81,23.83,23.79,23.79,374200.0,17.9615,17.9766,17.9464,17.9464,374200.0
2009-12-11 15:25:00,23.79,23.82,23.78,23.81,475600.0,17.9464,17.969,17.9388,17.9615,475600.0
2009-12-11 15:30:00,23.82,23.87,23.81,23.82,767000.0,17.969,18.0067,17.9615,17.969,767000.0
2009-12-11 15:35:00,23.83,23.87,23.82,23.85,898500.0,17.9766,18.0067,17.969,17.9916,898500.0
2009-12-11 15:40:00,23.85,23.9,23.84,23.86,661000.0,17.9916,18.0294,17.9841,17.9992,661000.0
2009-12-11 15:45:00,23.86,23.87,23.82,23.87,738300.0,17.9992,18.0067,17.969,18.0067,738300.0
2009-12-11 15:50:00,23.87,23.87,23.81,23.86,579100.0,18.0067,18.0067,17.9615,17.9992,579100.0
2009-12-11 15:55:00,23.86,23.9,23.85,23.9,1053500.0,17.9992,18.0294,17.9916,18.0294,1053500.0
2009-12-14 09:30:00,23.97,24.05,23.96,23.99,359700.0,18.0822,18.1425,18.0746,18.0973,359700.0
2009-12-14 09:35:00,23.99,24.07,23.98,24.0,791800.0,18.0973,18.1576,18.0897,18.1048,791800.0
2009-12-14 09:40:00,24.01,24.09,23.99,24.08,456400.0,18.1123,18.1727,18.0973,18.1651,456400.0
2009-12-14 09:45:00,24.08,24.24,24.05,24.2,985300.0,18.1651,18.2858,18.1425,18.2557,985300.0
2009-12-14 09:50:00,24.2,24.26,24.19,24.24,588000.0,18.2557,18.3009,18.2481,18.2858,588000.0
2009-12-14 09:55:00,24.23,24.24,24.15,24.17,389900.0,18.2783,18.2858,18.2179,18.233,389900.0
2009-12-14 10:00:00,24.18,24.18,24.07,24.08,394000.0,18.2406,18.2406,18.1576,18.1651,394000.0
2009-12-14 10:05:00,24.08,24.11,24.07,24.1,456400.0,18.1651,18.1878,18.1576,18.1802,456400.0
2009-12-14 10:10:00,24.11,24.19,24.1,24.14,544600.0,18.1878,18.2481,18.1802,18.2104,544600.0
2009-12-14 10:15:00,24.15,24.17,24.09,24.09,391200.0,18.2179,18.233,18.1727,18.1727,391200.0
2009-12-14 10:20:00,24.09,24.12,24.08,24.09,342900.0,18.1727,18.1953,18.1651,18.1727,342900.0
2009-12-14 10:25:00,24.1,24.11,24.09,24.1,195800.0,18.1802,18.1878,18.1727,18.1802,195800.0
2009-12-14 10:30:00,24.1,24.11,24.07,24.1,392900.0,18.1802,18.1878,18.1576,18.1802,392900.0
2009-12-14 10:35:00,24.09,24.1,24.01,24.07,413600.0,18.1727,18.1802,18.1123,18.1576,413600.0
2009-12-14 10:40:00,24.07,24.07,24.05,24.06,297800.0,18.1576,18.1576,18.1425,18.1501,297800.0
2009-12-14 10:45:00,24.06,24.09,24.05,24.07,224300.0,18.1501,18.1727,18.1425,18.1576,224300.0
2009-12-14 10:50:00,24.07,24.09,24.06,24.08,127900.0,18.1576,18.1727,18.1501,18.1651,127900.0
2009-12-14 10:55:00,24.08,24.09,24.05,24.07,233300.0,18.1651,18.1727,18.1425,18.1576,233300.0
2009-12-14 11:00:00,24.06,24.1,24.06,24.09,92900.0,18.1501,18.1802,18.1501,18.1727,92900.0
2009-12-14 11:05:00,24.1,24.1,24.04,24.06,215200.0,18.1802,18.1802,18.135,18.1501,215200.0
2009-12-14 11:10:00,24.06,24.07,24.05,24.06,221000.0,18.1501,18.1576,18.1425,18.1501,221000.0
2009-12-14 11:15:00,24.05,24.06,23.98,23.98,312500.0,18.1425,18.1501,18.0897,18.0897,312500.0
2009-12-14 11:20:00,23.98,24.04,23.98,24.04,481900.0,18.0897,18.135,18.0897,18.135,481900.0
2009-12-14 11:25:00,24.03,24.06,24.0,24.04,433600.0,18.1274,18.1501,18.1048,18.135,433600.0
2009-12-14 11:30:00,24.04,24.05,24.04,24.05,38500.0,18.135,18.1425,18.135,18.1425,38500.0
2009-12-14 11:35:00,24.05,24.05,24.04,24.05,77600.0,18.1425,18.1425,18.135,18.1425,77600.0
2009-12-14 11:40:00,24.05,24.05,24.03,24.05,133300.0,18.1425,18.1425,18.1274,18.1425,133300.0
2009-12-14 11:45:00,24.05,24.05,24.04,24.05,37900.0,18.1425,18.1425,18.135,18.1425,37900.0
2009-12-14 11:50:00,24.05,24.05,24.02,24.02,168400.0,18.1425,18.1425,18.1199,18.1199,168400.0
2009-12-14 11:55:00,24.02,24.03,24.0,24.03,187200.0,18.1199,18.1274,18.1048,18.1274,187200.0
2009-12-14 12:00:00,24.03,24.05,24.03,24.04,43300.0,18.1274,18.1425,18.1274,18.135,43300.0
2009-12-14 12:05:00,24.04,24.05,24.04,24.04,38500.0,18.135,18.1425,18.135,18.135,38500.0
2009-12-14 12:10:00,24.04,24.07,24.04,24.07,179100.0,18.135,18.1576,18.135,18.1576,179100.0
2009-12-14 12:15:00,24.07,24.08,24.06,24.08,51200.0,18.1576,18.1651,18.1501,18.1651,51200.0
2009-12-14 12:20:00,24.07,24.09,24.07,24.08,98700.0,18.1576,18.1727,18.1576,18.1651,98700.0
2009-12-14 12:25:00,24.07,24.11,24.07,24.1,126600.0,18.1576,18.1878,18.1576,18.1802,126600.0
2009-12-14 12:30:00,24.11,24.12,24.09,24.1,213600.0,18.1878,18.1953,18.1727,18.1802,213600.0
2009-12-14 12:35:00,24.11,24.11,24.09,24.1,59400.0,18.1878,18.1878,18.1727,18.1802,59400.0
2009-12-14 12:40:00,24.1,24.14,24.1,24.14,63500.0,18.1802,18.2104,18.1802,18.2104,63500.0
2009-12-14 12:45:00,24.14,24.14,24.12,24.12,34100.0,18.2104,18.2104,18.1953,18.1953,34100.0
2009-12-14 12:50:00,24.13,24.13,24.1,24.11,91800.0,18.2029,18.2029,18.1802,18.1878,91800.0
2009-12-14 12:55:00,24.1,24.11,24.09,24.09,55200.0,18.1802,18.1878,18.1727,18.1727,55200.0
2009-12-14 13:00:00,24.09,24.09,24.07,24.08,82400.0,18.1727,18.1727,18.1576,18.1651,82400.0
2009-12-14 13:05:00,24.08,24.09,24.07,24.08,119300.0,18.1651,18.1727,18.1576,18.1651,119300.0
2009-12-14 13:10:00,24.08,24.09,24.07,24.07,91700.0,18.1651,18.1727,18.1576,18.1576,91700.0
2009-12-14 13:15:00,24.08,24.1,24.07,24.09,115300.0,18.1651,18.1802,18.1576,18.1727,115300.0
2009-12-14 13:20:00,24.1,24.12,24.09,24.1,127100.0,18.1802,18.1953,18.1727,18.1802,127100.0
2009-12-14 13:25:00,24.1,24.12,24.1,24.11,133900.0,18.1802,18.1953,18.1802,18.1878,133900.0
2009-12-14 13:30:00,24.1,24.12,24.1,24.11,88700.0,18.1802,18.1953,18.1802,18.1878,88700.0
2009-12-14 13:35:00,24.12,24.13,24.1,24.11,268000.0,18.1953,18.2029,18.1802,18.1878,268000.0
2009-12-14 13:40:00,24.11,24.14,24.1,24.14,190800.0,18.1878,18.2104,18.1802,18.2104,190800.0
2009-12-14 13:45:00,24.14,24.18,24.12,24.18,174500.0,18.2104,18.2406,18.1953,18.2406,174500.0
2009-12-14 13:50:00,24.18,24.19,24.17,24.18,52700.0,18.2406,18.2481,18.233,18.2406,52700.0
2009-12-14 13:55:00,24.19,24.19,24.17,24.17,114100.0,18.2481,18.2481,18.233,18.233,114100.0
2009-12-14 14:00:00,24.18,24.18,24.14,24.15,357900.0,18.2406,18.2406,18.2104,18.2179,357900.0
2009-12-14 14:05:00,24.15,24.16,24.12,24.12,141000.0,18.2179,18.2255,18.1953,18.1953,141000.0
2009-12-14 14:10:00,24.12,24.14,24.11,24.14,150600.0,18.1953,18.2104,18.1878,18.2104,150600.0
2009-12-14 14:15:00,24.13,24.14,24.12,24.13,74300.0,18.2029,18.2104,18.1953,18.2029,74300.0
2009-12-14 14:20:00,24.13,24.14,24.13,24.13,22500.0,18.2029,18.2104,18.2029,18.2029,22500.0
2009-12-14 14:25:00,24.13,24.15,24.13,24.13,133600.0,18.2029,18.2179,18.2029,18.2029,133600.0
2009-12-14 14:30:00,24.13,24.15,24.13,24.15,93700.0,18.2029,18.2179,18.2029,18.2179,93700.0
2009-12-14 14:35:00,24.15,24.17,24.14,24.16,90700.0,18.2179,18.233,18.2104,18.2255,90700.0
2009-12-14 14:40:00,24.16,24.17,24.14,24.14,155700.0,18.2255,18.233,18.2104,18.2104,155700.0
2009-12-14 14:45:00,24.14,24.2,24.14,24.19,129400.0,18.2104,18.2557,18.2104,18.2481,129400.0
2009-12-14 14:50:00,24.19,24.23,24.19,24.22,172700.0,18.2481,18.2783,18.2481,18.2708,172700.0
2009-12-14 14:55:00,24.23,24.25,24.2,24.24,301600.0,18.2783,18.2934,18.2557,18.2858,301600.0
2009-12-14 15:00:00,24.24,24.25,24.19,24.19,258500.0,18.2858,18.2934,18.2481,18.2481,258500.0
2009-12-14 15:05:00,24.19,24.21,24.19,24.2,137100.0,18.2481,18.2632,18.2481,18.2557,137100.0
2009-12-14 15:10:00,24.2,24.21,24.19,24.21,96600.0,18.2557,18.2632,18.2481,18.2632,96600.0
2009-12-14 15:15:00,24.2,24.21,24.2,24.2,94700.0,18.2557,18.2632,18.2557,18.2557,94700.0
2009-12-14 15:20:00,24.2,24.21,24.2,24.21,206100.0,18.2557,18.2632,18.2557,18.2632,206100.0
2009-12-14 15:25:00,24.2,24.22,24.17,24.18,428400.0,18.2557,18.2708,18.233,18.2406,428400.0
2009-12-14 15:30:00,24.18,24.18,24.17,24.18,111300.0,18.2406,18.2406,18.233,18.2406,111300.0
2009-12-14 15:35:00,24.17,24.18,24.16,24.17,197900.0,18.233,18.2406,18.2255,18.233,197900.0
2009-12-14 15:40:00,24.16,24.2,24.16,24.2,364600.0,18.2255,18.2557,18.2255,18.2557,364600.0
2009-12-14 15:45:00,24.19,24.21,24.19,24.19,399500.0,18.2481,18.2632,18.2481,18.2481,399500.0
2009-12-14 15:50:00,24.2,24.2,24.17,24.2,511300.0,18.2557,18.2557,18.233,18.2557,511300.0
2009-12-14 15:55:00,24.19,24.2,24.17,24.17,725100.0,18.2481,18.2557,18.233,18.233,725100.0
2009-12-15 09:30:00,23.95,24.05,23.86,23.88,343400.0,18.0671,18.1425,17.9992,18.0143,343400.0
2009-12-15 09:35:00,23.88,24.0,23.88,23.97,286400.0,18.0143,18.1048,18.0143,18.0822,286400.0
2009-12-15 09:40:00,23.97,24.05,23.95,24.04,272700.0,18.0822,18.1425,18.0671,18.135,272700.0
2009-12-15 09:45:00,24.05,24.08,24.0,24.01,246200.0,18.1425,18.1651,18.1048,18.1123,246200.0
2009-12-15 09:50:00,24.01,24.03,23.99,24.0,271000.0,18.1123,18.1274,18.0973,18.1048,271000.0
2009-12-15 09:55:00,24.01,24.03,24.0,24.0,572800.0,18.1123,18.1274,18.1048,18.1048,572800.0
2009-12-15 10:00:00,24.0,24.03,23.98,23.98,263100.0,18.1048,18.1274,18.0897,18.0897,263100.0
2009-12-15 10:05:00,23.98,23.99,23.94,23.96,214900.0,18.0897,18.0973,18.0595,18.0746,214900.0
2009-12-15 10:10:00,23.95,24.0,23.95,23.98,343700.0,18.0671,18.1048,18.0671,18.0897,343700.0
2009-12-15 10:15:00,23.98,24.0,23.98,23.99,144100.0,18.0897,18.1048,18.0897,18.0973,144100.0
2009-12-15 10:20:00,23.99,24.0,23.97,23.98,310900.0,18.0973,18.1048,18.0822,18.0897,310900.0
2009-12-15 10:25:00,23.97,23.98,23.96,23.97,125300.0,18.0822,18.0897,18.0746,18.0822,125300.0
2009-12-15 10:30:00,23.97,23.98,23.96,23.97,93100.0,18.0822,18.0897,18.0746,18.0822,93100.0
2009-12-15 10:35:00,23.97,23.99,23.96,23.97,245100.0,18.0822,18.0973,18.0746,18.0822,245100.0
2009-12-15 10:40:00,23.97,23.99,23.96,23.96,217100.0,18.0822,18.0973,18.0746,18.0746,217100.0
2009-12-15 10:45:00,23.96,23.99,23.96,23.98,93700.0,18.0746,18.0973,18.0746,18.0897,93700.0
2009-12-15 10:50:00,23.99,24.0,23.98,23.99,230900.0,18.0973,18.1048,18.0897,18.0973,230900.0
2009-12-15 10:55:00,23.99,24.0,23.97,23.98,249100.0,18.0973,18.1048,18.0822,18.0897,249100.0
2009-12-15 11:00:00,23.99,24.01,23.99,24.01,214700.0,18.0973,18.1123,18.0973,18.1123,214700.0
2009-12-15 11:05:00,24.01,24.02,24.0,24.02,114700.0,18.1123,18.1199,18.1048,18.1199,114700.0
2009-12-15 11:10:00,24.02,24.03,24.0,24.03,158000.0,18.1199,18.1274,18.1048,18.1274,158000.0
2009-12-15 11:15:00,24.02,24.04,24.02,24.03,133300.0,18.1199,18.135,18.1199,18.1274,133300.0
2009-12-15 11:20:00,24.03,24.04,24.01,24.01,235200.0,18.1274,18.135,18.1123,18.1123,235200.0
2009-12-15 11:25:00,24.01,24.03,24.0,24.0,143500.0,18.1123,18.1274,18.1048,18.1048,143500.0
2009-12-15 11:30:00,24.01,24.01,24.0,24.01,77100.0,18.1123,18.1123,18.1048,18.1123,77100.0
2009-12-15 11:35:00,24.01,24.01,24.0,24.0,39200.0,18.1123,18.1123,18.1048,18.1048,39200.0
2009-12-15 11:40:00,24.01,24.02,24.0,24.0,67300.0,18.1123,18.1199,18.1048,18.1048,67300.0
2009-12-15 11:45:00,24.01,24.01,24.0,24.01,62500.0,18.1123,18.1123,18.1048,18.1123,62500.0
2009-12-15 11:50:00,24.01,24.01,24.0,24.01,46600.0,18.1123,18.1123,18.1048,18.1123,46600.0
2009-12-15 11:55:00,24.01,24.02,24.0,24.02,58300.0,18.1123,18.1199,18.1048,18.1199,58300.0
2009-12-15 12:00:00,24.01,24.02,23.99,24.0,349100.0,18.1123,18.1199,18.0973,18.1048,349100.0
2009-12-15 12:05:00,24.0,24.01,24.0,24.01,31100.0,18.1048,18.1123,18.1048,18.1123,31100.0
2009-12-15 12:10:00,24.0,24.01,23.96,23.97,110600.0,18.1048,18.1123,18.0746,18.0822,110600.0
2009-12-15 12:15:00,23.96,23.96,23.9,23.9,69300.0,18.0746,18.0746,18.0294,18.0294,69300.0
2009-12-15 12:20:00,23.9,23.94,23.9,23.93,97500.0,18.0294,18.0595,18.0294,18.052,97500.0
2009-12-15 12:25:00,23.93,23.96,23.92,23.95,115600.0,18.052,18.0746,18.0444,18.0671,115600.0
2009-12-15 12:30:00,23.95,23.96,23.95,23.95,23000.0,18.0671,18.0746,18.0671,18.0671,23000.0
2009-12-15 12:35:00,23.95,23.97,23.95,23.95,79900.0,18.0671,18.0822,18.0671,18.0671,79900.0
2009-12-15 12:40:00,23.95,23.95,23.93,23.93,193600.0,18.0671,18.0671,18.052,18.052,193600.0
2009-12-15 12:45:00,23.93,23.97,23.93,23.96,69700.0,18.052,18.0822,18.052,18.0746,69700.0
2009-12-15 12:50:00,23.96,23.97,23.92,23.93,259900.0,18.0746,18.0822,18.0444,18.052,259900.0
2009-12-15 12:55:00,23.92,23.98,23.92,23.98,90500.0,18.0444,18.0897,18.0444,18.0897,90500.0
2009-12-15 13:00:00,23.97,23.98,23.94,23.95,112400.0,18.0822,18.0897,18.0595,18.0671,112400.0
2009-12-15 13:05:00,23.95,23.97,23.95,23.97,18800.0,18.0671,18.0822,18.0671,18.0822,18800.0
2009-12-15 13:10:00,23.97,23.97,23.93,23.93,306800.0,18.0822,18.0822,18.052,18.052,306800.0
2009-12-15 13:15:00,23.93,23.93,23.89,23.9,79200.0,18.052,18.052,18.0218,18.0294,79200.0
2009-12-15 13:20:00,23.89,23.9,23.85,23.85,69200.0,18.0218,18.0294,17.9916,17.9916,69200.0
2009-12-15 13:25:00,23.85,23.88,23.85,23.88,61100.0,17.9916,18.0143,17.9916,18.0143,61100.0
2009-12-15 13:30:00,23.88,23.89,23.86,23.86,64700.0,18.0143,18.0218,17.9992,17.9992,64700.0
2009-12-15 13:35:00,23.86,23.88,23.86,23.88,48200.0,17.9992,18.0143,17.9992,18.0143,48200.0
2009-12-15 13:40:00,23.88,23.89,23.87,23.88,297300.0,18.0143,18.0218,18.0067,18.0143,297300.0
2009-12-15 13:45:00,23.88,23.91,23.87,23.91,97200.0,18.0143,18.0369,18.0067,18.0369,97200.0
2009-12-15 13:50:00,23.91,23.91,23.89,23.9,57200.0,18.0369,18.0369,18.0218,18.0294,57200.0
2009-12-15 13:55:00,23.9,23.91,23.9,23.9,57100.0,18.0294,18.0369,18.0294,18.0294,57100.0
2009-12-15 14:00:00,23.91,23.92,23.9,23.92,36300.0,18.0369,18.0444,18.0294,18.0444,36300.0
2009-12-15 14:05:00,23.92,23.94,23.91,23.92,57200.0,18.0444,18.0595,18.0369,18.0444,57200.0
2009-12-15 14:10:00,23.92,23.98,23.92,23.98,177000.0,18.0444,18.0897,18.0444,18.0897,177000.0
2009-12-15 14:15:00,23.98,23.99,23.96,23.97,119300.0,18.0897,18.0973,18.0746,18.0822,119300.0
2009-12-15 14:20:00,23.97,23.99,23.97,23.98,105900.0,18.0822,18.0973,18.0822,18.0897,105900.0
2009-12-15 14:25:00,23.97,24.01,23.97,24.01,166600.0,18.0822,18.1123,18.0822,18.1123,166600.0
2009-12-15 14:30:00,24.01,24.02,24.0,24.01,70200.0,18.1123,18.1199,18.1048,18.1123,70200.0
2009-12-15 14:35:00,24.01,24.02,24.0,24.0,116500.0,18.1123,18.1199,18.1048,18.1048,116500.0
2009-12-15 14:40:00,24.0,24.01,24.0,24.0,41600.0,18.1048,18.1123,18.1048,18.1048,41600.0
2009-12-15 14:45:00,24.01,24.01,24.0,24.0,15400.0,18.1123,18.1123,18.1048,18.1048,15400.0
2009-12-15 14:50:00,24.0,24.01,24.0,24.0,88700.0,18.1048,18.1123,18.1048,18.1048,88700.0
2009-12-15 14:55:00,24.0,24.02,23.99,24.01,162000.0,18.1048,18.1199,18.0973,18.1123,162000.0
2009-12-15 15:00:00,24.01,24.03,24.01,24.03,56600.0,18.1123,18.1274,18.1123,18.1274,56600.0
2009-12-15 15:05:00,24.02,24.04,24.02,24.03,67000.0,18.1199,18.135,18.1199,18.1274,67000.0
2009-12-15 15:10:00,24.03,24.04,24.01,24.01,184200.0,18.1274,18.135,18.1123,18.1123,184200.0
2009-12-15 15:15:00,24.01,24.04,24.01,24.04,149700.0,18.1123,18.135,18.1123,18.135,149700.0
2009-12-15 15:20:00,24.04,24.04,23.99,24.01,278700.0,18.135,18.135,18.0973,18.1123,278700.0
2009-12-15 15:25:00,24.0,24.01,24.0,24.0,249200.0,18.1048,18.1123,18.1048,18.1048,249200.0
2009-12-15 15:30:00,24.0,24.01,23.98,24.0,143400.0,18.1048,18.1123,18.0897,18.1048,143400.0
2009-12-15 15:35:00,24.0,24.01,23.97,23.99,318100.0,18.1048,18.1123,18.0822,18.0973,318100.0
2009-12-15 15:40:00,23.98,24.01,23.98,24.01,569300.0,18.0897,18.1123,18.0897,18.1123,569300.0
2009-12-15 15:45:00,24.0,24.02,23.99,24.0,283000.0,18.1048,18.1199,18.0973,18.1048,283000.0
2009-12-15 15:50:00,24.01,24.01,24.0,24.0,130500.0,18.1123,18.1123,18.1048,18.1048,130500.0
2009-12-15 15:55:00,24.0,24.01,24.0,24.01,392400.0,18.1048,18.1123,18.1048,18.1123,392400.0
2009-12-16 09:30:00,24.05,24.22,24.05,24.2,349900.0,18.1425,18.2708,18.1425,18.2557,349900.0
2009-12-16 09:35:00,24.19,24.2,24.05,24.07,331200.0,18.2481,18.2557,18.1425,18.1576,331200.0
2009-12-16 09:40:00,24.08,24.08,24.03,24.07,263400.0,18.1651,18.1651,18.1274,18.1576,263400.0
2009-12-16 09:45:00,24.07,24.12,24.02,24.03,313400.0,18.1576,18.1953,18.1199,18.1274,313400.0
2009-12-16 09:50:00,24.04,24.04,23.95,23.95,193700.0,18.135,18.135,18.0671,18.0671,193700.0
2009-12-16 09:55:00,23.95,23.99,23.92,23.92,220700.0,18.0671,18.0973,18.0444,18.0444,220700.0
2009-12-16 10:00:00,23.93,23.94,23.84,23.85,387700.0,18.052,18.0595,17.9841,17.9916,387700.0
2009-12-16 10:05:00,23.85,23.86,23.76,23.78,420100.0,17.9916,17.9992,17.9237,17.9388,420100.0
2009-12-16 10:10:00,23.79,23.82,23.77,23.79,271100.0,17.9464,17.969,17.9313,17.9464,271100.0
2009-12-16 10:15:00,23.78,23.81,23.73,23.78,240900.0,17.9388,17.9615,17.9011,17.9388,240900.0
2009-12-16 10:20:00,23.78,23.78,23.72,23.73,264700.0,17.9388,17.9388,17.8936,17.9011,264700.0
2009-12-16 10:25:00,23.75,23.75,23.71,23.73,127000.0,17.9162,17.9162,17.886,17.9011,127000.0
2009-12-16 10:30:00,23.73,23.76,23.73,23.74,207000.0,17.9011,17.9237,17.9011,17.9087,207000.0
2009-12-16 10:35:00,23.74,23.75,23.68,23.7,171700.0,17.9087,17.9162,17.8634,17.8785,171700.0
2009-12-16 10:40:00,23.7,23.72,23.69,23.69,138000.0,17.8785,17.8936,17.8709,17.8709,138000.0
2009-12-16 10:45:00,23.69,23.73,23.67,23.72,180200.0,17.8709,17.9011,17.8559,17.8936,180200.0
2009-12-16 10:50:00,23.71,23.8,23.71,23.8,150900.0,17.886,17.9539,17.886,17.9539,150900.0
2009-12-16 10:55:00,23.78,23.87,23.78,23.86,161000.0,17.9388,18.0067,17.9388,17.9992,161000.0
2009-12-16 11:00:00,23.87,23.87,23.79,23.8,197600.0,18.0067,18.0067,17.9464,17.9539,197600.0
2009-12-16 11:05:00,23.81,23.83,23.8,23.8,143200.0,17.9615,17.9766,17.9539,17.9539,143200.0
2009-12-16 11:10:00,23.81,23.81,23.77,23.78,120300.0,17.9615,17.9615,17.9313,17.9388,120300.0
2009-12-16 11:15:00,23.77,23.78,23.77,23.77,69800.0,17.9313,17.9388,17.9313,17.9313,69800.0
2009-12-16 11:20:00,23.77,23.8,23.76,23.78,574600.0,17.9313,17.9539,17.9237,17.9388,574600.0
2009-12-16 11:25:00,23.8,23.84,23.78,23.79,160500.0,17.9539,17.9841,17.9388,17.9464,160500.0
2009-12-16 11:30:00,23.79,23.81,23.77,23.78,106800.0,17.9464,17.9615,17.9313,17.9388,106800.0
2009-12-16 11:35:00,23.78,23.81,23.77,23.81,127800.0,17.9388,17.9615,17.9313,17.9615,127800.0
2009-12-16 11:40:00,23.81,23.81,23.78,23.78,101900.0,17.9615,17.9615,17.9388,17.9388,101900.0
2009-12-16 11:45:00,23.79,23.79,23.78,23.78,34600.0,17.9464,17.9464,17.9388,17.9388,34600.0
2009-12-16 11:50:00,23.79,23.79,23.75,23.76,89500.0,17.9464,17.9464,17.9162,17.9237,89500.0
2009-12-16 11:55:00,23.76,23.77,23.74,23.77,115200.0,17.9237,17.9313,17.9087,17.9313,115200.0
2009-12-16 12:00:00,23.77,23.79,23.76,23.78,65500.0,17.9313,17.9464,17.9237,17.9388,65500.0
2009-12-16 12:05:00,23.79,23.79,23.78,23.78,80800.0,17.9464,17.9464,17.9388,17.9388,80800.0
2009-12-16 12:10:00,23.79,23.79,23.78,23.79,48000.0,17.9464,17.9464,17.9388,17.9464,48000.0
2009-12-16 12:15:00,23.78,23.83,23.78,23.82,83800.0,17.9388,17.9766,17.9388,17.969,83800.0
2009-12-16 12:20:00,23.83,23.85,23.81,23.83,163800.0,17.9766,17.9916,17.9615,17.9766,163800.0
2009-12-16 12:25:00,23.82,23.84,23.82,23.84,81800.0,17.969,17.9841,17.969,17.9841,81800.0
2009-12-16 12:30:00,23.83,23.85,23.83,23.85,195900.0,17.9766,17.9916,17.9766,17.9916,195900.0
2009-12-16 12:35:00,23.86,23.87,23.86,23.86,55100.0,17.9992,18.0067,17.9992,17.9992,55100.0
2009-12-16 12:40:00,23.86,23.86,23.84,23.85,56100.0,17.9992,17.9992,17.9841,17.9916,56100.0
2009-12-16 12:45:00,23.85,23.86,23.84,23.85,46800.0,17.9916,17.9992,17.9841,17.9916,46800.0
2009-12-16 12:50:00,23.85,23.85,23.82,23.82,159300.0,17.9916,17.9916,17.969,17.969,159300.0
2009-12-16 12:55:00,23.82,23.84,23.82,23.83,112600.0,17.969,17.9841,17.969,17.9766,112600.0
2009-12-16 13:00:00,23.83,23.83,23.82,23.82,49500.0,17.9766,17.9766,17.969,17.969,49500.0
2009-12-16 13:05:00,23.83,23.83,23.82,23.83,69200.0,17.9766,17.9766,17.969,17.9766,69200.0
2009-12-16 13:10:00,23.83,23.83,23.78,23.78,114500.0,17.9766,17.9766,17.9388,17.9388,114500.0
2009-12-16 13:15:00,23.78,23.83,23.78,23.83,161000.0,17.9388,17.9766,17.9388,17.9766,161000.0
2009-12-16 13:20:00,23.83,23.89,23.82,23.89,88300.0,17.9766,18.0218,17.969,18.0218,88300.0
2009-12-16 13:25:00,23.89,23.89,23.85,23.85,109500.0,18.0218,18.0218,17.9916,17.9916,109500.0
2009-12-16 13:30:00,23.85,23.86,23.82,23.83,107700.0,17.9916,17.9992,17.969,17.9766,107700.0
2009-12-16 13:35:00,23.82,23.84,23.82,23.83,97400.0,17.969,17.9841,17.969,17.9766,97400.0
2009-12-16 13:40:00,23.83,23.83,23.82,23.82,63000.0,17.9766,17.9766,17.969,17.969,63000.0
2009-12-16 13:45:00,23.83,23.88,23.82,23.88,91600.0,17.9766,18.0143,17.969,18.0143,91600.0
2009-12-16 13:50:00,23.88,23.88,23.87,23.87,99700.0,18.0143,18.0143,18.0067,18.0067,99700.0
2009-12-16 13:55:00,23.87,23.88,23.82,23.83,197100.0,18.0067,18.0143,17.969,17.9766,197100.0
2009-12-16 14:00:00,23.83,23.84,23.82,23.82,91100.0,17.9766,17.9841,17.969,17.969,91100.0
2009-12-16 14:05:00,23.82,23.85,23.82,23.85,113200.0,17.969,17.9916,17.969,17.9916,113200.0
2009-12-16 14:10:00,23.85,23.87,23.8,23.83,130000.0,17.9916,18.0067,17.9539,17.9766,130000.0
2009-12-16 14:15:00,23.82,23.88,23.79,23.85,202200.0,17.969,18.0143,17.9464,17.9916,202200.0
2009-12-16 14:20:00,23.83,23.86,23.72,23.75,176900.0,17.9766,17.9992,17.8936,17.9162,176900.0
2009-12-16 14:25:00,23.75,23.82,23.74,23.82,101500.0,17.9162,17.969,17.9087,17.969,101500.0
2009-12-16 14:30:00,23.81,23.83,23.81,23.83,136400.0,17.9615,17.9766,17.9615,17.9766,136400.0
2009-12-16 14:35:00,23.82,23.85,23.81,23.85,139300.0,17.969,17.9916,17.9615,17.9916,139300.0
2009-12-16 14:40:00,23.85,23.86,23.82,23.83,155700.0,17.9916,17.9992,17.969,17.9766,155700.0
2009-12-16 14:45:00,23.82,23.84,23.8,23.81,130800.0,17.969,17.9841,17.9539,17.9615,130800.0
2009-12-16 14:50:00,23.81,23.81,23.77,23.78,188600.0,17.9615,17.9615,17.9313,17.9388,188600.0
2009-12-16 14:55:00,23.77,23.78,23.75,23.76,187900.0,17.9313,17.9388,17.9162,17.9237,187900.0
2009-12-16 15:00:00,23.76,23.77,23.72,23.72,268000.0,17.9237,17.9313,17.8936,17.8936,268000.0
2009-12-16 15:05:00,23.73,23.77,23.72,23.76,280200.0,17.9011,17.9313,17.8936,17.9237,280200.0
2009-12-16 15:10:00,23.76,23.8,23.76,23.79,101700.0,17.9237,17.9539,17.9237,17.9464,101700.0
2009-12-16 15:15:00,23.79,23.81,23.79,23.81,160200.0,17.9464,17.9615,17.9464,17.9615,160200.0
2009-12-16 15:20:00,23.81,23.83,23.72,23.72,257100.0,17.9615,17.9766,17.8936,17.8936,257100.0
2009-12-16 15:25:00,23.72,23.74,23.67,23.68,229300.0,17.8936,17.9087,17.8559,17.8634,229300.0
2009-12-16 15:30:00,23.68,23.74,23.68,23.74,145500.0,17.8634,17.9087,17.8634,17.9087,145500.0
2009-12-16 15:35:00,23.74,23.77,23.73,23.76,250500.0,17.9087,17.9313,17.9011,17.9237,250500.0
2009-12-16 15:40:00,23.73,23.74,23.68,23.74,295300.0,17.9011,17.9087,17.8634,17.9087,295300.0
2009-12-16 15:45:00,23.74,23.74,23.7,23.72,351400.0,17.9087,17.9087,17.8785,17.8936,351400.0
2009-12-16 15:50:00,23.72,23.72,23.7,23.72,261000.0,17.8936,17.8936,17.8785,17.8936,261000.0
2009-12-16 15:55:00,23.71,23.72,23.69,23.7,668800.0,17.886,17.8936,17.8709,17.8785,668800.0
2009-12-17 09:30:00,23.51,23.6,23.51,23.59,276900.0,17.7352,17.803,17.7352,17.7955,276900.0
2009-12-17 09:35:00,23.59,23.7,23.59,23.66,400700.0,17.7955,17.8785,17.7955,17.8483,400700.0
2009-12-17 09:40:00,23.66,23.73,23.66,23.72,322100.0,17.8483,17.9011,17.8483,17.8936,322100.0
2009-12-17 09:45:00,23.74,23.74,23.7,23.74,168200.0,17.9087,17.9087,17.8785,17.9087,168200.0
2009-12-17 09:50:00,23.73,23.75,23.71,23.74,118700.0,17.9011,17.9162,17.886,17.9087,118700.0
2009-12-17 09:55:00,23.73,23.79,23.69,23.72,231300.0,17.9011,17.9464,17.8709,17.8936,231300.0
2009-12-17 10:00:00,23.72,23.84,23.72,23.75,269700.0,17.8936,17.9841,17.8936,17.9162,269700.0
2009-12-17 10:05:00,23.75,23.78,23.73,23.78,118300.0,17.9162,17.9388,17.9011,17.9388,118300.0
2009-12-17 10:10:00,23.78,23.81,23.78,23.81,150900.0,17.9388,17.9615,17.9388,17.9615,150900.0
2009-12-17 10:15:00,23.81,23.82,23.8,23.82,138000.0,17.9615,17.969,17.9539,17.969,138000.0
2009-12-17 10:20:00,23.82,23.89,23.82,23.88,161700.0,17.969,18.0218,17.969,18.0143,161700.0
2009-12-17 10:25:00,23.88,23.89,23.83,23.85,136600.0,18.0143,18.0218,17.9766,17.9916,136600.0
2009-12-17 10:30:00,23.85,23.86,23.82,23.83,204900.0,17.9916,17.9992,17.969,17.9766,204900.0
2009-12-17 10:35:00,23.83,23.84,23.82,23.83,102800.0,17.9766,17.9841,17.969,17.9766,102800.0
2009-12-17 10:40:00,23.84,23.84,23.83,23.83,93500.0,17.9841,17.9841,17.9766,17.9766,93500.0
2009-12-17 10:45:00,23.83,23.91,23.83,23.9,136500.0,17.9766,18.0369,17.9766,18.0294,136500.0
2009-12-17 10:50:00,23.9,23.93,23.9,23.91,158600.0,18.0294,18.052,18.0294,18.0369,158600.0
2009-12-17 10:55:00,23.91,23.97,23.91,23.95,154500.0,18.0369,18.0822,18.0369,18.0671,154500.0
2009-12-17 11:00:00,23.95,23.97,23.88,23.88,350200.0,18.0671,18.0822,18.0143,18.0143,350200.0
2009-12-17 11:05:00,23.88,23.89,23.84,23.86,220900.0,18.0143,18.0218,17.9841,17.9992,220900.0
2009-12-17 11:10:00,23.86,23.9,23.86,23.88,168600.0,17.9992,18.0294,17.9992,18.0143,168600.0
2009-12-17 11:15:00,23.88,23.9,23.87,23.9,131000.0,18.0143,18.0294,18.0067,18.0294,131000.0
2009-12-17 11:20:00,23.91,23.91,23.89,23.9,106000.0,18.0369,18.0369,18.0218,18.0294,106000.0
2009-12-17 11:25:00,23.9,23.91,23.8,23.81,230000.0,18.0294,18.0369,17.9539,17.9615,230000.0
2009-12-17 11:30:00,23.81,23.82,23.79,23.79,80400.0,17.9615,17.969,17.9464,17.9464,80400.0
2009-12-17 11:35:00,23.79,23.81,23.79,23.8,91200.0,17.9464,17.9615,17.9464,17.9539,91200.0
2009-12-17 11:40:00,23.8,23.81,23.76,23.76,152100.0,17.9539,17.9615,17.9237,17.9237,152100.0
2009-12-17 11:45:00,23.76,23.76,23.72,23.73,124700.0,17.9237,17.9237,17.8936,17.9011,124700.0
2009-12-17 11:50:00,23.72,23.74,23.67,23.69,214200.0,17.8936,17.9087,17.8559,17.8709,214200.0
2009-12-17 11:55:00,23.69,23.73,23.69,23.72,155700.0,17.8709,17.9011,17.8709,17.8936,155700.0
2009-12-17 12:00:00,23.72,23.74,23.72,23.73,46500.0,17.8936,17.9087,17.8936,17.9011,46500.0
2009-12-17 12:05:00,23.73,23.8,23.73,23.8,106300.0,17.9011,17.9539,17.9011,17.9539,106300.0
2009-12-17 12:10:00,23.8,23.8,23.73,23.73,189900.0,17.9539,17.9539,17.9011,17.9011,189900.0
2009-12-17 12:15:00,23.73,23.74,23.68,23.68,219400.0,17.9011,17.9087,17.8634,17.8634,219400.0
2009-12-17 12:20:00,23.68,23.71,23.67,23.71,177300.0,17.8634,17.886,17.8559,17.886,177300.0
2009-12-17 12:25:00,23.71,23.71,23.67,23.7,213700.0,17.886,17.886,17.8559,17.8785,213700.0
2009-12-17 12:30:00,23.69,23.7,23.69,23.7,56200.0,17.8709,17.8785,17.8709,17.8785,56200.0
2009-12-17 12:35:00,23.69,23.7,23.69,23.69,158300.0,17.8709,17.8785,17.8709,17.8709,158300.0
2009-12-17 12:40:00,23.7,23.7,23.69,23.69,69700.0,17.8785,17.8785,17.8709,17.8709,69700.0
2009-12-17 12:45:00,23.69,23.71,23.69,23.69,357500.0,17.8709,17.886,17.8709,17.8709,357500.0
2009-12-17 12:50:00,23.69,23.71,23.69,23.7,116200.0,17.8709,17.886,17.8709,17.8785,116200.0
2009-12-17 12:55:00,23.7,23.71,23.69,23.7,80400.0,17.8785,17.886,17.8709,17.8785,80400.0
2009-12-17 13:00:00,23.7,23.72,23.69,23.7,185800.0,17.8785,17.8936,17.8709,17.8785,185800.0
2009-12-17 13:05:00,23.69,23.71,23.69,23.7,173100.0,17.8709,17.886,17.8709,17.8785,173100.0
2009-12-17 13:10:00,23.7,23.75,23.69,23.75,101400.0,17.8785,17.9162,17.8709,17.9162,101400.0
2009-12-17 13:15:00,23.75,23.77,23.74,23.74,114000.0,17.9162,17.9313,17.9087,17.9087,114000.0
2009-12-17 13:20:00,23.74,23.75,23.74,23.75,73400.0,17.9087,17.9162,17.9087,17.9162,73400.0
2009-12-17 13:25:00,23.75,23.75,23.74,23.74,120100.0,17.9162,17.9162,17.9087,17.9087,120100.0
2009-12-17 13:30:00,23.74,23.75,23.74,23.74,89800.0,17.9087,17.9162,17.9087,17.9087,89800.0
2009-12-17 13:35:00,23.74,23.75,23.71,23.72,97400.0,17.9087,17.9162,17.886,17.8936,97400.0
2009-12-17 13:40:00,23.71,23.72,23.69,23.69,68200.0,17.886,17.8936,17.8709,17.8709,68200.0
2009-12-17 13:45:00,23.69,23.7,23.68,23.69,145000.0,17.8709,17.8785,17.8634,17.8709,145000.0
2009-12-17 13:50:00,23.69,23.74,23.69,23.72,211600.0,17.8709,17.9087,17.8709,17.8936,211600.0
2009-12-17 13:55:00,23.72,23.73,23.7,23.72,193600.0,17.8936,17.9011,17.8785,17.8936,193600.0
2009-12-17 14:00:00,23.72,23.73,23.7,23.72,164100.0,17.8936,17.9011,17.8785,17.8936,164100.0
2009-12-17 14:05:00,23.72,23.74,23.72,23.72,50000.0,17.8936,17.9087,17.8936,17.8936,50000.0
2009-12-17 14:10:00,23.72,23.74,23.72,23.74,80100.0,17.8936,17.9087,17.8936,17.9087,80100.0
2009-12-17 14:15:00,23.73,23.74,23.73,23.74,65400.0,17.9011,17.9087,17.9011,17.9087,65400.0
2009-12-17 14:20:00,23.74,23.76,23.74,23.75,75400.0,17.9087,17.9237,17.9087,17.9162,75400.0
2009-12-17 14:25:00,23.75,23.76,23.74,23.75,131700.0,17.9162,17.9237,17.9087,17.9162,131700.0
2009-12-17 14:30:00,23.76,23.76,23.74,23.75,41100.0,17.9237,17.9237,17.9087,17.9162,41100.0
2009-12-17 14:35:00,23.74,23.79,23.74,23.79,111700.0,17.9087,17.9464,17.9087,17.9464,111700.0
2009-12-17 14:40:00,23.78,23.79,23.75,23.75,104800.0,17.9388,17.9464,17.9162,17.9162,104800.0
2009-12-17 14:45:00,23.75,23.76,23.74,23.75,103700.0,17.9162,17.9237,17.9087,17.9162,103700.0
2009-12-17 14:50:00,23.75,23.76,23.74,23.74,143200.0,17.9162,17.9237,17.9087,17.9087,143200.0
2009-12-17 14:55:00,23.74,23.75,23.7,23.71,153200.0,17.9087,17.9162,17.8785,17.886,153200.0
2009-12-17 15:00:00,23.71,23.73,23.7,23.72,94700.0,17.886,17.9011,17.8785,17.8936,94700.0
2009-12-17 15:05:00,23.72,23.75,23.72,23.72,192000.0,17.8936,17.9162,17.8936,17.8936,192000.0
2009-12-17 15:10:00,23.72,23.73,23.7,23.7,78000.0,17.8936,17.9011,17.8785,17.8785,78000.0
2009-12-17 15:15:00,23.7,23.73,23.69,23.72,119900.0,17.8785,17.9011,17.8709,17.8936,119900.0
2009-12-17 15:20:00,23.72,23.76,23.72,23.75,110700.0,17.8936,17.9237,17.8936,17.9162,110700.0
2009-12-17 15:25:00,23.75,23.76,23.73,23.73,259200.0,17.9162,17.9237,17.9011,17.9011,259200.0
2009-12-17 15:30:00,23.73,23.74,23.73,23.74,138500.0,17.9011,17.9087,17.9011,17.9087,138500.0
2009-12-17 15:35:00,23.74,23.79,23.73,23.79,252200.0,17.9087,17.9464,17.9011,17.9464,252200.0
2009-12-17 15:40:00,23.79,23.81,23.77,23.79,333700.0,17.9464,17.9615,17.9313,17.9464,333700.0
2009-12-17 15:45:00,23.79,23.79,23.73,23.74,202900.0,17.9464,17.9464,17.9011,17.9087,202900.0
2009-12-17 15:50:00,23.74,23.77,23.73,23.74,357600.0,17.9087,17.9313,17.9011,17.9087,357600.0
2009-12-17 15:55:00,23.74,23.75,23.69,23.69,729200.0,17.9087,17.9162,17.8709,17.8709,729200.0
2009-12-18 09:30:00,23.81,23.81,23.73,23.8,2365500.0,17.9615,17.9615,17.9011,17.9539,2365500.0
2009-12-18 09:35:00,23.8,23.8,23.7,23.77,142400.0,17.9539,17.9539,17.8785,17.9313,142400.0
2009-12-18 09:40:00,23.76,23.8,23.71,23.78,144600.0,17.9237,17.9539,17.886,17.9388,144600.0
2009-12-18 09:45:00,23.79,23.81,23.73,23.73,127800.0,17.9464,17.9615,17.9011,17.9011,127800.0
2009-12-18 09:50:00,23.73,23.75,23.73,23.74,120900.0,17.9011,17.9162,17.9011,17.9087,120900.0
2009-12-18 09:55:00,23.74,23.75,23.72,23.72,164500.0,17.9087,17.9162,17.8936,17.8936,164500.0
2009-12-18 10:00:00,23.72,23.75,23.72,23.75,106800.0,17.8936,17.9162,17.8936,17.9162,106800.0
2009-12-18 10:05:00,23.74,23.76,23.7,23.7,145200.0,17.9087,17.9237,17.8785,17.8785,145200.0
2009-12-18 10:10:00,23.72,23.73,23.7,23.7,122000.0,17.8936,17.9011,17.8785,17.8785,122000.0
2009-12-18 10:15:00,23.7,23.71,23.69,23.71,96400.0,17.8785,17.886,17.8709,17.886,96400.0
2009-12-18 10:20:00,23.71,23.71,23.69,23.69,133200.0,17.886,17.886,17.8709,17.8709,133200.0
2009-12-18 10:25:00,23.69,23.7,23.68,23.69,171600.0,17.8709,17.8785,17.8634,17.8709,171600.0
2009-12-18 10:30:00,23.69,23.71,23.69,23.7,63500.0,17.8709,17.886,17.8709,17.8785,63500.0
2009-12-18 10:35:00,23.71,23.72,23.69,23.7,123400.0,17.886,17.8936,17.8709,17.8785,123400.0
2009-12-18 10:40:00,23.7,23.71,23.65,23.65,265600.0,17.8785,17.886,17.8408,17.8408,265600.0
2009-12-18 10:45:00,23.65,23.67,23.6,23.6,171800.0,17.8408,17.8559,17.803,17.803,171800.0
2009-12-18 10:50:00,23.6,23.61,23.56,23.59,196500.0,17.803,17.8106,17.7729,17.7955,196500.0
2009-12-18 10:55:00,23.59,23.61,23.56,23.56,198300.0,17.7955,17.8106,17.7729,17.7729,198300.0
2009-12-18 11:00:00,23.56,23.6,23.56,23.57,166300.0,17.7729,17.803,17.7729,17.7804,166300.0
2009-12-18 11:05:00,23.57,23.58,23.52,23.52,172600.0,17.7804,17.788,17.7427,17.7427,172600.0
2009-12-18 11:10:00,23.52,23.53,23.5,23.52,145900.0,17.7427,17.7502,17.7276,17.7427,145900.0
2009-12-18 11:15:00,23.52,23.57,23.52,23.56,238400.0,17.7427,17.7804,17.7427,17.7729,238400.0
2009-12-18 11:20:00,23.56,23.58,23.53,23.54,300400.0,17.7729,17.788,17.7502,17.7578,300400.0
2009-12-18 11:25:00,23.54,23.55,23.48,23.48,158600.0,17.7578,17.7653,17.7125,17.7125,158600.0
2009-12-18 11:30:00,23.48,23.51,23.48,23.5,85600.0,17.7125,17.7352,17.7125,17.7276,85600.0
2009-12-18 11:35:00,23.5,23.51,23.49,23.5,89000.0,17.7276,17.7352,17.7201,17.7276,89000.0
2009-12-18 11:40:00,23.5,23.51,23.49,23.5,108400.0,17.7276,17.7352,17.7201,17.7276,108400.0
2009-12-18 11:45:00,23.5,23.51,23.5,23.5,128200.0,17.7276,17.7352,17.7276,17.7276,128200.0
2009-12-18 11:50:00,23.5,23.52,23.48,23.49,185500.0,17.7276,17.7427,17.7125,17.7201,185500.0
2009-12-18 11:55:00,23.49,23.5,23.48,23.49,34600.0,17.7201,17.7276,17.7125,17.7201,34600.0
2009-12-18 12:00:00,23.5,23.54,23.49,23.53,168500.0,17.7276,17.7578,17.7201,17.7502,168500.0
2009-12-18 12:05:00,23.54,23.54,23.53,23.53,186900.0,17.7578,17.7578,17.7502,17.7502,186900.0
2009-12-18 12:10:00,23.53,23.53,23.52,23.52,88600.0,17.7502,17.7502,17.7427,17.7427,88600.0
2009-12-18 12:15:00,23.52,23.53,23.51,23.52,98900.0,17.7427,17.7502,17.7352,17.7427,98900.0
2009-12-18 12:20:00,23.52,23.52,23.51,23.51,107700.0,17.7427,17.7427,17.7352,17.7352,107700.0
2009-12-18 12:25:00,23.51,23.52,23.51,23.51,95200.0,17.7352,17.7427,17.7352,17.7352,95200.0
2009-12-18 12:30:00,23.51,23.6,23.51,23.6,242000.0,17.7352,17.803,17.7352,17.803,242000.0
2009-12-18 12:35:00,23.6,23.6,23.57,23.6,131900.0,17.803,17.803,17.7804,17.803,131900.0
2009-12-18 12:40:00,23.6,23.6,23.58,23.58,109200.0,17.803,17.803,17.788,17.788,109200.0
2009-12-18 12:45:00,23.58,23.59,23.57,23.58,98400.0,17.788,17.7955,17.7804,17.788,98400.0
2009-12-18 12:50:00,23.58,23.61,23.58,23.6,110600.0,17.788,17.8106,17.788,17.803,110600.0
2009-12-18 12:55:00,23.6,23.61,23.59,23.61,124400.0,17.803,17.8106,17.7955,17.8106,124400.0
2009-12-18 13:00:00,23.61,23.62,23.6,23.61,38300.0,17.8106,17.8181,17.803,17.8106,38300.0
2009-12-18 13:05:00,23.62,23.62,23.6,23.6,90100.0,17.8181,17.8181,17.803,17.803,90100.0
2009-12-18 13:10:00,23.6,23.62,23.6,23.61,104000.0,17.803,17.8181,17.803,17.8106,104000.0
2009-12-18 13:15:00,23.61,23.64,23.61,23.64,68800.0,17.8106,17.8332,17.8106,17.8332,68800.0
2009-12-18 13:20:00,23.64,23.65,23.63,23.65,162600.0,17.8332,17.8408,17.8257,17.8408,162600.0
2009-12-18 13:25:00,23.65,23.68,23.65,23.66,285600.0,17.8408,17.8634,17.8408,17.8483,285600.0
2009-12-18 13:30:00,23.67,23.68,23.66,23.66,219900.0,17.8559,17.8634,17.8483,17.8483,219900.0
2009-12-18 13:35:00,23.66,23.67,23.65,23.66,60200.0,17.8483,17.8559,17.8408,17.8483,60200.0
2009-12-18 13:40:00,23.66,23.67,23.63,23.64,143700.0,17.8483,17.8559,17.8257,17.8332,143700.0
2009-12-18 13:45:00,23.65,23.68,23.64,23.65,218100.0,17.8408,17.8634,17.8332,17.8408,218100.0
2009-12-18 13:50:00,23.64,23.65,23.61,23.61,121500.0,17.8332,17.8408,17.8106,17.8106,121500.0
2009-12-18 13:55:00,23.61,23.62,23.6,23.6,73200.0,17.8106,17.8181,17.803,17.803,73200.0
2009-12-18 14:00:00,23.6,23.63,23.59,23.63,133400.0,17.803,17.8257,17.7955,17.8257,133400.0
2009-12-18 14:05:00,23.63,23.63,23.62,23.62,34600.0,17.8257,17.8257,17.8181,17.8181,34600.0
2009-12-18 14:10:00,23.63,23.63,23.57,23.59,197400.0,17.8257,17.8257,17.7804,17.7955,197400.0
2009-12-18 14:15:00,23.59,23.62,23.58,23.62,76100.0,17.7955,17.8181,17.788,17.8181,76100.0
2009-12-18 14:20:00,23.62,23.63,23.61,23.62,67900.0,17.8181,17.8257,17.8106,17.8181,67900.0
2009-12-18 14:25:00,23.62,23.63,23.61,23.61,57900.0,17.8181,17.8257,17.8106,17.8106,57900.0
2009-12-18 14:30:00,23.61,23.62,23.6,23.61,102800.0,17.8106,17.8181,17.803,17.8106,102800.0
2009-12-18 14:35:00,23.61,23.61,23.6,23.6,91000.0,17.8106,17.8106,17.803,17.803,91000.0
2009-12-18 14:40:00,23.6,23.61,23.6,23.6,116200.0,17.803,17.8106,17.803,17.803,116200.0
2009-12-18 14:45:00,23.6,23.61,23.6,23.6,96000.0,17.803,17.8106,17.803,17.803,96000.0
2009-12-18 14:50:00,23.6,23.61,23.59,23.59,77400.0,17.803,17.8106,17.7955,17.7955,77400.0
2009-12-18 14:55:00,23.59,23.6,23.59,23.59,53500.0,17.7955,17.803,17.7955,17.7955,53500.0
2009-12-18 15:00:00,23.6,23.6,23.59,23.6,65600.0,17.803,17.803,17.7955,17.803,65600.0
2009-12-18 15:05:00,23.59,23.62,23.59,23.6,196100.0,17.7955,17.8181,17.7955,17.803,196100.0
2009-12-18 15:10:00,23.6,23.61,23.59,23.6,132600.0,17.803,17.8106,17.7955,17.803,132600.0
2009-12-18 15:15:00,23.6,23.63,23.6,23.62,178900.0,17.803,17.8257,17.803,17.8181,178900.0
2009-12-18 15:20:00,23.63,23.63,23.58,23.58,183200.0,17.8257,17.8257,17.788,17.788,183200.0
2009-12-18 15:25:00,23.58,23.59,23.58,23.58,171000.0,17.788,17.7955,17.788,17.788,171000.0
2009-12-18 15:30:00,23.59,23.61,23.58,23.61,232600.0,17.7955,17.8106,17.788,17.8106,232600.0
2009-12-18 15:35:00,23.61,23.61,23.6,23.61,171900.0,17.8106,17.8106,17.803,17.8106,171900.0
2009-12-18 15:40:00,23.6,23.6,23.55,23.58,346200.0,17.803,17.803,17.7653,17.788,346200.0
2009-12-18 15:45:00,23.58,23.59,23.51,23.51,553600.0,17.788,17.7955,17.7352,17.7352,553600.0
2009-12-18 15:50:00,23.52,23.58,23.5,23.58,599700.0,17.7427,17.788,17.7276,17.788,599700.0
2009-12-18 15:55:00,23.58,23.64,23.57,23.64,633000.0,17.788,17.8332,17.7804,17.8332,633000.0
2009-12-21 09:30:00,23.69,23.86,23.67,23.85,216900.0,17.8709,17.9992,17.8559,17.9916,216900.0
2009-12-21 09:35:00,23.86,23.93,23.85,23.9,197900.0,17.9992,18.052,17.9916,18.0294,197900.0
2009-12-21 09:40:00,23.9,23.93,23.9,23.91,120700.0,18.0294,18.052,18.0294,18.0369,120700.0
2009-12-21 09:45:00,23.92,23.95,23.85,23.93,155900.0,18.0444,18.0671,17.9916,18.052,155900.0
2009-12-21 09:50:00,23.92,23.94,23.82,23.82,109600.0,18.0444,18.0595,17.969,17.969,109600.0
2009-12-21 09:55:00,23.82,23.85,23.79,23.85,99900.0,17.969,17.9916,17.9464,17.9916,99900.0
2009-12-21 10:00:00,23.84,23.95,23.83,23.93,119500.0,17.9841,18.0671,17.9766,18.052,119500.0
2009-12-21 10:05:00,23.94,23.94,23.9,23.91,90700.0,18.0595,18.0595,18.0294,18.0369,90700.0
2009-12-21 10:10:00,23.91,23.95,23.91,23.95,110300.0,18.0369,18.0671,18.0369,18.0671,110300.0
2009-12-21 10:15:00,23.94,24.0,23.93,23.97,231000.0,18.0595,18.1048,18.052,18.0822,231000.0
2009-12-21 10:20:00,23.98,24.0,23.97,23.99,97600.0,18.0897,18.1048,18.0822,18.0973,97600.0
2009-12-21 10:25:00,23.98,23.99,23.93,23.94,115700.0,18.0897,18.0973,18.052,18.0595,115700.0
2009-12-21 10:30:00,23.93,23.96,23.91,23.91,90400.0,18.052,18.0746,18.0369,18.0369,90400.0
2009-12-21 10:35:00,23.92,23.92,23.9,23.91,45600.0,18.0444,18.0444,18.0294,18.0369,45600.0
2009-12-21 10:40:00,23.91,23.94,23.91,23.92,68300.0,18.0369,18.0595,18.0369,18.0444,68300.0
2009-12-21 10:45:00,23.92,23.93,23.83,23.83,63800.0,18.0444,18.052,17.9766,17.9766,63800.0
2009-12-21 10:50:00,23.83,23.87,23.83,23.85,65800.0,17.9766,18.0067,17.9766,17.9916,65800.0
2009-12-21 10:55:00,23.84,23.85,23.78,23.78,89400.0,17.9841,17.9916,17.9388,17.9388,89400.0
2009-12-21 11:00:00,23.79,23.82,23.78,23.82,53300.0,17.9464,17.969,17.9388,17.969,53300.0
2009-12-21 11:05:00,23.82,23.85,23.82,23.84,37600.0,17.969,17.9916,17.969,17.9841,37600.0
2009-12-21 11:10:00,23.84,23.85,23.84,23.85,25000.0,17.9841,17.9916,17.9841,17.9916,25000.0
2009-12-21 11:15:00,23.85,23.86,23.84,23.86,39000.0,17.9916,17.9992,17.9841,17.9992,39000.0
2009-12-21 11:20:00,23.86,23.86,23.83,23.85,56100.0,17.9992,17.9992,17.9766,17.9916,56100.0
2009-12-21 11:25:00,23.84,23.85,23.84,23.84,30100.0,17.9841,17.9916,17.9841,17.9841,30100.0
2009-12-21 11:30:00,23.85,23.85,23.82,23.83,72900.0,17.9916,17.9916,17.969,17.9766,72900.0
2009-12-21 11:35:00,23.82,23.83,23.82,23.83,50900.0,17.969,17.9766,17.969,17.9766,50900.0
2009-12-21 11:40:00,23.83,23.83,23.82,23.82,86000.0,17.9766,17.9766,17.969,17.969,86000.0
2009-12-21 11:45:00,23.83,23.83,23.82,23.83,58100.0,17.9766,17.9766,17.969,17.9766,58100.0
2009-12-21 11:50:00,23.83,23.83,23.8,23.83,78500.0,17.9766,17.9766,17.9539,17.9766,78500.0
2009-12-21 11:55:00,23.82,23.83,23.8,23.81,14000.0,17.969,17.9766,17.9539,17.9615,14000.0
2009-12-21 12:00:00,23.8,23.83,23.8,23.83,49700.0,17.9539,17.9766,17.9539,17.9766,49700.0
2009-12-21 12:05:00,23.83,23.85,23.82,23.85,48400.0,17.9766,17.9916,17.969,17.9916,48400.0
2009-12-21 12:10:00,23.85,23.88,23.85,23.88,43900.0,17.9916,18.0143,17.9916,18.0143,43900.0
2009-12-21 12:15:00,23.88,23.89,23.87,23.89,87900.0,18.0143,18.0218,18.0067,18.0218,87900.0
2009-12-21 12:20:00,23.9,23.9,23.88,23.88,30300.0,18.0294,18.0294,18.0143,18.0143,30300.0
2009-12-21 12:25:00,23.88,23.89,23.87,23.87,30600.0,18.0143,18.0218,18.0067,18.0067,30600.0
2009-12-21 12:30:00,23.87,23.88,23.86,23.87,44700.0,18.0067,18.0143,17.9992,18.0067,44700.0
2009-12-21 12:35:00,23.87,23.9,23.87,23.89,39600.0,18.0067,18.0294,18.0067,18.0218,39600.0
2009-12-21 12:40:00,23.9,23.92,23.89,23.91,56300.0,18.0294,18.0444,18.0218,18.0369,56300.0
2009-12-21 12:45:00,23.9,23.92,23.86,23.87,82800.0,18.0294,18.0444,17.9992,18.0067,82800.0
2009-12-21 12:50:00,23.86,23.87,23.86,23.87,26800.0,17.9992,18.0067,17.9992,18.0067,26800.0
2009-12-21 12:55:00,23.87,23.89,23.87,23.89,27500.0,18.0067,18.0218,18.0067,18.0218,27500.0
2009-12-21 13:00:00,23.89,23.9,23.87,23.88,63300.0,18.0218,18.0294,18.0067,18.0143,63300.0
2009-12-21 13:05:00,23.87,23.89,23.85,23.89,58800.0,18.0067,18.0218,17.9916,18.0218,58800.0
2009-12-21 13:10:00,23.89,23.92,23.88,23.92,70700.0,18.0218,18.0444,18.0143,18.0444,70700.0
2009-12-21 13:15:00,23.92,23.93,23.91,23.93,55800.0,18.0444,18.052,18.0369,18.052,55800.0
2009-12-21 13:20:00,23.93,23.95,23.92,23.93,45200.0,18.052,18.0671,18.0444,18.052,45200.0
2009-12-21 13:25:00,23.93,23.94,23.93,23.94,27500.0,18.052,18.0595,18.052,18.0595,27500.0
2009-12-21 13:30:00,23.93,23.94,23.89,23.89,71800.0,18.052,18.0595,18.0218,18.0218,71800.0
2009-12-21 13:35:00,23.9,23.92,23.89,23.91,53300.0,18.0294,18.0444,18.0218,18.0369,53300.0
2009-12-21 13:40:00,23.92,23.92,23.89,23.89,34700.0,18.0444,18.0444,18.0218,18.0218,34700.0
2009-12-21 13:45:00,23.9,23.9,23.89,23.9,24900.0,18.0294,18.0294,18.0218,18.0294,24900.0
2009-12-21 13:50:00,23.89,23.91,23.89,23.9,44200.0,18.0218,18.0369,18.0218,18.0294,44200.0
2009-12-21 13:55:00,23.91,23.94,23.9,23.93,44400.0,18.0369,18.0595,18.0294,18.052,44400.0
2009-12-21 14:00:00,23.94,23.95,23.92,23.92,57700.0,18.0595,18.0671,18.0444,18.0444,57700.0
2009-12-21 14:05:00,23.92,23.93,23.91,23.92,39400.0,18.0444,18.052,18.0369,18.0444,39400.0
2009-12-21 14:10:00,23.93,23.94,23.9,23.9,93800.0,18.052,18.0595,18.0294,18.0294,93800.0
2009-12-21 14:15:00,23.91,23.91,23.89,23.89,34000.0,18.0369,18.0369,18.0218,18.0218,34000.0
2009-12-21 14:20:00,23.89,23.9,23.87,23.89,78400.0,18.0218,18.0294,18.0067,18.0218,78400.0
2009-12-21 14:25:00,23.88,23.89,23.87,23.88,34300.0,18.0143,18.0218,18.0067,18.0143,34300.0
2009-12-21 14:30:00,23.88,23.88,23.87,23.87,38900.0,18.0143,18.0143,18.0067,18.0067,38900.0
2009-12-21 14:35:00,23.88,23.88,23.85,23.88,38400.0,18.0143,18.0143,17.9916,18.0143,38400.0
2009-12-21 14:40:00,23.88,23.88,23.86,23.88,39900.0,18.0143,18.0143,17.9992,18.0143,39900.0
2009-12-21 14:45:00,23.87,23.88,23.84,23.84,51200.0,18.0067,18.0143,17.9841,17.9841,51200.0
2009-12-21 14:50:00,23.85,23.86,23.84,23.85,44400.0,17.9916,17.9992,17.9841,17.9916,44400.0
2009-12-21 14:55:00,23.86,23.86,23.84,23.86,35400.0,17.9992,17.9992,17.9841,17.9992,35400.0
2009-12-21 15:00:00,23.86,23.86,23.85,23.85,40900.0,17.9992,17.9992,17.9916,17.9916,40900.0
2009-12-21 15:05:00,23.85,23.86,23.85,23.86,51500.0,17.9916,17.9992,17.9916,17.9992,51500.0
2009-12-21 15:10:00,23.85,23.86,23.85,23.86,35500.0,17.9916,17.9992,17.9916,17.9992,35500.0
2009-12-21 15:15:00,23.85,23.86,23.82,23.84,97500.0,17.9916,17.9992,17.969,17.9841,97500.0
2009-12-21 15:20:00,23.83,23.84,23.8,23.8,61500.0,17.9766,17.9841,17.9539,17.9539,61500.0
2009-12-21 15:25:00,23.81,23.83,23.8,23.83,65600.0,17.9615,17.9766,17.9539,17.9766,65600.0
2009-12-21 15:30:00,23.83,23.85,23.82,23.85,86400.0,17.9766,17.9916,17.969,17.9916,86400.0
2009-12-21 15:35:00,23.85,23.87,23.84,23.87,130800.0,17.9916,18.0067,17.9841,18.0067,130800.0
2009-12-21 15:40:00,23.86,23.87,23.84,23.87,204800.0,17.9992,18.0067,17.9841,18.0067,204800.0
2009-12-21 15:45:00,23.86,23.89,23.86,23.86,222200.0,17.9992,18.0218,17.9992,17.9992,222200.0
2009-12-21 15:50:00,23.86,23.87,23.82,23.84,376500.0,17.9992,18.0067,17.969,17.9841,376500.0
2009-12-21 15:55:00,23.84,23.87,23.83,23.85,497000.0,17.9841,18.0067,17.9766,17.9916,497000.0
2009-12-22 09:30:00,23.9,24.0,23.9,23.92,439700.0,18.0294,18.1048,18.0294,18.0444,439700.0
2009-12-22 09:35:00,23.93,23.95,23.87,23.95,182000.0,18.052,18.0671,18.0067,18.0671,182000.0
2009-12-22 09:40:00,23.95,23.99,23.92,23.96,156200.0,18.0671,18.0973,18.0444,18.0746,156200.0
2009-12-22 09:45:00,23.96,24.04,23.92,24.04,146800.0,18.0746,18.135,18.0444,18.135,146800.0
2009-12-22 09:50:00,24.04,24.08,24.0,24.0,169100.0,18.135,18.1651,18.1048,18.1048,169100.0
2009-12-22 09:55:00,24.01,24.04,23.97,23.98,122400.0,18.1123,18.135,18.0822,18.0897,122400.0
2009-12-22 10:00:00,23.99,24.09,23.99,24.08,334600.0,18.0973,18.1727,18.0973,18.1651,334600.0
2009-12-22 10:05:00,24.08,24.19,24.07,24.19,228300.0,18.1651,18.2481,18.1576,18.2481,228300.0
2009-12-22 10:10:00,24.18,24.33,24.18,24.32,367800.0,18.2406,18.3537,18.2406,18.3462,367800.0
2009-12-22 10:15:00,24.33,24.42,24.29,24.41,382600.0,18.3537,18.4216,18.3236,18.4141,382600.0
2009-12-22 10:20:00,24.41,24.5,24.4,24.46,518700.0,18.4141,18.482,18.4065,18.4518,518700.0
2009-12-22 10:25:00,24.46,24.48,24.41,24.41,179300.0,18.4518,18.4669,18.4141,18.4141,179300.0
2009-12-22 10:30:00,24.41,24.42,24.34,24.34,89500.0,18.4141,18.4216,18.3613,18.3613,89500.0
2009-12-22 10:35:00,24.34,24.4,24.34,24.36,228700.0,18.3613,18.4065,18.3613,18.3764,228700.0
2009-12-22 10:40:00,24.35,24.43,24.35,24.39,153300.0,18.3688,18.4292,18.3688,18.399,153300.0
2009-12-22 10:45:00,24.38,24.39,24.34,24.35,277000.0,18.3915,18.399,18.3613,18.3688,277000.0
2009-12-22 10:50:00,24.34,24.35,24.31,24.32,214000.0,18.3613,18.3688,18.3386,18.3462,214000.0
2009-12-22 10:55:00,24.32,24.32,24.25,24.26,484600.0,18.3462,18.3462,18.2934,18.3009,484600.0
2009-12-22 11:00:00,24.26,24.26,24.22,24.25,249000.0,18.3009,18.3009,18.2708,18.2934,249000.0
2009-12-22 11:05:00,24.24,24.26,24.2,24.2,495200.0,18.2858,18.3009,18.2557,18.2557,495200.0
2009-12-22 11:10:00,24.2,24.23,24.19,24.2,252000.0,18.2557,18.2783,18.2481,18.2557,252000.0
2009-12-22 11:15:00,24.19,24.22,24.16,24.17,435700.0,18.2481,18.2708,18.2255,18.233,435700.0
2009-12-22 11:20:00,24.17,24.19,24.12,24.18,371200.0,18.233,18.2481,18.1953,18.2406,371200.0
2009-12-22 11:25:00,24.18,24.2,24.16,24.18,211500.0,18.2406,18.2557,18.2255,18.2406,211500.0
2009-12-22 11:30:00,24.17,24.17,24.13,24.15,150200.0,18.233,18.233,18.2029,18.2179,150200.0
2009-12-22 11:35:00,24.16,24.17,24.1,24.13,190200.0,18.2255,18.233,18.1802,18.2029,190200.0
2009-12-22 11:40:00,24.13,24.15,24.13,24.14,60100.0,18.2029,18.2179,18.2029,18.2104,60100.0
2009-12-22 11:45:00,24.14,24.14,24.09,24.09,101000.0,18.2104,18.2104,18.1727,18.1727,101000.0
2009-12-22 11:50:00,24.09,24.1,24.07,24.09,180000.0,18.1727,18.1802,18.1576,18.1727,180000.0
2009-12-22 11:55:00,24.09,24.13,24.08,24.13,546700.0,18.1727,18.2029,18.1651,18.2029,546700.0
2009-12-22 12:00:00,24.13,24.14,24.12,24.13,57900.0,18.2029,18.2104,18.1953,18.2029,57900.0
2009-12-22 12:05:00,24.14,24.15,24.09,24.11,115200.0,18.2104,18.2179,18.1727,18.1878,115200.0
2009-12-22 12:10:00,24.11,24.12,24.11,24.11,24200.0,18.1878,18.1953,18.1878,18.1878,24200.0
2009-12-22 12:15:00,24.11,24.13,24.09,24.13,143900.0,18.1878,18.2029,18.1727,18.2029,143900.0
2009-12-22 12:20:00,24.12,24.14,24.12,24.13,72700.0,18.1953,18.2104,18.1953,18.2029,72700.0
2009-12-22 12:25:00,24.14,24.15,24.13,24.15,71500.0,18.2104,18.2179,18.2029,18.2179,71500.0
2009-12-22 12:30:00,24.15,24.17,24.14,24.16,46500.0,18.2179,18.233,18.2104,18.2255,46500.0
2009-12-22 12:35:00,24.16,24.18,24.16,24.16,133000.0,18.2255,18.2406,18.2255,18.2255,133000.0
2009-12-22 12:40:00,24.17,24.17,24.13,24.14,108900.0,18.233,18.233,18.2029,18.2104,108900.0
2009-12-22 12:45:00,24.13,24.15,24.13,24.15,353700.0,18.2029,18.2179,18.2029,18.2179,353700.0
2009-12-22 12:50:00,24.15,24.15,24.09,24.1,151900.0,18.2179,18.2179,18.1727,18.1802,151900.0
2009-12-22 12:55:00,24.11,24.11,24.09,24.1,289500.0,18.1878,18.1878,18.1727,18.1802,289500.0
2009-12-22 13:00:00,24.1,24.12,24.08,24.1,335400.0,18.1802,18.1953,18.1651,18.1802,335400.0
2009-12-22 13:05:00,24.1,24.13,24.08,24.09,298000.0,18.1802,18.2029,18.1651,18.1727,298000.0
2009-12-22 13:10:00,24.09,24.11,24.08,24.1,488100.0,18.1727,18.1878,18.1651,18.1802,488100.0
2009-12-22 13:15:00,24.1,24.12,24.1,24.1,244700.0,18.1802,18.1953,18.1802,18.1802,244700.0
2009-12-22 13:20:00,24.11,24.12,24.1,24.11,74600.0,18.1878,18.1953,18.1802,18.1878,74600.0
2009-12-22 13:25:00,24.11,24.13,24.1,24.1,153900.0,18.1878,18.2029,18.1802,18.1802,153900.0
2009-12-22 13:30:00,24.11,24.11,24.09,24.11,120400.0,18.1878,18.1878,18.1727,18.1878,120400.0
2009-12-22 13:35:00,24.11,24.12,24.09,24.11,127700.0,18.1878,18.1953,18.1727,18.1878,127700.0
2009-12-22 13:40:00,24.1,24.12,24.08,24.11,241300.0,18.1802,18.1953,18.1651,18.1878,241300.0
2009-12-22 13:45:00,24.12,24.12,24.09,24.09,55800.0,18.1953,18.1953,18.1727,18.1727,55800.0
2009-12-22 13:50:00,24.09,24.12,24.09,24.11,65400.0,18.1727,18.1953,18.1727,18.1878,65400.0
2009-12-22 13:55:00,24.11,24.13,24.11,24.13,43500.0,18.1878,18.2029,18.1878,18.2029,43500.0
2009-12-22 14:00:00,24.12,24.13,24.12,24.13,55700.0,18.1953,18.2029,18.1953,18.2029,55700.0
2009-12-22 14:05:00,24.13,24.13,24.12,24.12,22700.0,18.2029,18.2029,18.1953,18.1953,22700.0
2009-12-22 14:10:00,24.13,24.13,24.12,24.13,28500.0,18.2029,18.2029,18.1953,18.2029,28500.0
2009-12-22 14:15:00,24.12,24.14,24.12,24.13,40300.0,18.1953,18.2104,18.1953,18.2029,40300.0
2009-12-22 14:20:00,24.13,24.14,24.13,24.14,32500.0,18.2029,18.2104,18.2029,18.2104,32500.0
2009-12-22 14:25:00,24.13,24.14,24.1,24.11,185800.0,18.2029,18.2104,18.1802,18.1878,185800.0
2009-12-22 14:30:00,24.11,24.11,24.09,24.1,48700.0,18.1878,18.1878,18.1727,18.1802,48700.0
2009-12-22 14:35:00,24.1,24.1,24.05,24.06,174000.0,18.1802,18.1802,18.1425,18.1501,174000.0
2009-12-22 14:40:00,24.06,24.07,24.04,24.07,181600.0,18.1501,18.1576,18.135,18.1576,181600.0
2009-12-22 14:45:00,24.07,24.08,23.98,23.98,338500.0,18.1576,18.1651,18.0897,18.0897,338500.0
2009-12-22 14:50:00,23.98,23.99,23.97,23.99,161400.0,18.0897,18.0973,18.0822,18.0973,161400.0
2009-12-22 14:55:00,23.99,23.99,23.95,23.95,173800.0,18.0973,18.0973,18.0671,18.0671,173800.0
2009-12-22 15:00:00,23.95,23.96,23.93,23.94,101100.0,18.0671,18.0746,18.052,18.0595,101100.0
2009-12-22 15:05:00,23.93,23.96,23.89,23.9,192000.0,18.052,18.0746,18.0218,18.0294,192000.0
2009-12-22 15:10:00,23.9,23.9,23.86,23.87,95100.0,18.0294,18.0294,17.9992,18.0067,95100.0
2009-12-22 15:15:00,23.86,23.87,23.84,23.85,308200.0,17.9992,18.0067,17.9841,17.9916,308200.0
2009-12-22 15:20:00,23.84,23.88,23.84,23.86,201100.0,17.9841,18.0143,17.9841,17.9992,201100.0
2009-12-22 15:25:00,23.87,23.88,23.85,23.86,176000.0,18.0067,18.0143,17.9916,17.9992,176000.0
2009-12-22 15:30:00,23.85,23.87,23.85,23.87,117200.0,17.9916,18.0067,17.9916,18.0067,117200.0
2009-12-22 15:35:00,23.87,23.88,23.81,23.81,503500.0,18.0067,18.0143,17.9615,17.9615,503500.0
2009-12-22 15:40:00,23.82,23.88,23.81,23.88,186300.0,17.969,18.0143,17.9615,18.0143,186300.0
2009-12-22 15:45:00,23.88,23.89,23.85,23.87,450900.0,18.0143,18.0218,17.9916,18.0067,450900.0
2009-12-22 15:50:00,23.87,23.88,23.83,23.83,421100.0,18.0067,18.0143,17.9766,17.9766,421100.0
2009-12-22 15:55:00,23.83,23.85,23.83,23.84,501100.0,17.9766,17.9916,17.9766,17.9841,501100.0
2009-12-23 09:30:00,23.88,23.95,23.73,23.75,371700.0,18.0143,18.0671,17.9011,17.9162,371700.0
2009-12-23 09:35:00,23.74,23.76,23.63,23.66,360100.0,17.9087,17.9237,17.8257,17.8483,360100.0
2009-12-23 09:40:00,23.66,23.66,23.4,23.49,576700.0,17.8483,17.8483,17.6522,17.7201,576700.0
2009-12-23 09:45:00,23.49,23.52,23.46,23.51,518000.0,17.7201,17.7427,17.6974,17.7352,518000.0
2009-12-23 09:50:00,23.5,23.5,23.45,23.49,386700.0,17.7276,17.7276,17.6899,17.7201,386700.0
2009-12-23 09:55:00,23.49,23.51,23.45,23.46,502200.0,17.7201,17.7352,17.6899,17.6974,502200.0
2009-12-23 10:00:00,23.46,23.47,23.31,23.44,1059400.0,17.6974,17.705,17.5843,17.6823,1059400.0
2009-12-23 10:05:00,23.44,23.48,23.35,23.37,323600.0,17.6823,17.7125,17.6145,17.6295,323600.0
2009-12-23 10:10:00,23.37,23.43,23.37,23.4,138500.0,17.6295,17.6748,17.6295,17.6522,138500.0
2009-12-23 10:15:00,23.4,23.42,23.35,23.41,214800.0,17.6522,17.6673,17.6145,17.6597,214800.0
2009-12-23 10:20:00,23.41,23.44,23.39,23.43,190700.0,17.6597,17.6823,17.6446,17.6748,190700.0
2009-12-23 10:25:00,23.43,23.43,23.37,23.38,425300.0,17.6748,17.6748,17.6295,17.6371,425300.0
2009-12-23 10:30:00,23.39,23.4,23.38,23.4,137200.0,17.6446,17.6522,17.6371,17.6522,137200.0
2009-12-23 10:35:00,23.4,23.43,23.38,23.43,130400.0,17.6522,17.6748,17.6371,17.6748,130400.0
2009-12-23 10:40:00,23.43,23.44,23.38,23.39,149900.0,17.6748,17.6823,17.6371,17.6446,149900.0
2009-12-23 10:45:00,23.39,23.4,23.35,23.36,290900.0,17.6446,17.6522,17.6145,17.622,290900.0
2009-12-23 10:50:00,23.36,23.39,23.33,23.39,112000.0,17.622,17.6446,17.5994,17.6446,112000.0
2009-12-23 10:55:00,23.39,23.42,23.35,23.37,185000.0,17.6446,17.6673,17.6145,17.6295,185000.0
2009-12-23 11:00:00,23.38,23.39,23.35,23.38,96600.0,17.6371,17.6446,17.6145,17.6371,96600.0
2009-12-23 11:05:00,23.38,23.42,23.36,23.4,183900.0,17.6371,17.6673,17.622,17.6522,183900.0
2009-12-23 11:10:00,23.4,23.41,23.39,23.4,126000.0,17.6522,17.6597,17.6446,17.6522,126000.0
2009-12-23 11:15:00,23.4,23.45,23.38,23.43,240700.0,17.6522,17.6899,17.6371,17.6748,240700.0
2009-12-23 11:20:00,23.42,23.43,23.4,23.43,76000.0,17.6673,17.6748,17.6522,17.6748,76000.0
2009-12-23 11:25:00,23.43,23.44,23.42,23.43,115100.0,17.6748,17.6823,17.6673,17.6748,115100.0
2009-12-23 11:30:00,23.43,23.44,23.41,23.43,134600.0,17.6748,17.6823,17.6597,17.6748,134600.0
2009-12-23 11:35:00,23.43,23.44,23.42,23.43,92700.0,17.6748,17.6823,17.6673,17.6748,92700.0
2009-12-23 11:40:00,23.43,23.44,23.39,23.39,178300.0,17.6748,17.6823,17.6446,17.6446,178300.0
2009-12-23 11:45:00,23.39,23.41,23.39,23.41,131500.0,17.6446,17.6597,17.6446,17.6597,131500.0
2009-12-23 11:50:00,23.41,23.42,23.4,23.41,78000.0,17.6597,17.6673,17.6522,17.6597,78000.0
2009-12-23 11:55:00,23.42,23.43,23.4,23.4,114700.0,17.6673,17.6748,17.6522,17.6522,114700.0
2009-12-23 12:00:00,23.4,23.41,23.39,23.39,76700.0,17.6522,17.6597,17.6446,17.6446,76700.0
2009-12-23 12:05:00,23.39,23.41,23.39,23.4,88700.0,17.6446,17.6597,17.6446,17.6522,88700.0
2009-12-23 12:10:00,23.39,23.42,23.39,23.4,139000.0,17.6446,17.6673,17.6446,17.6522,139000.0
2009-12-23 12:15:00,23.4,23.42,23.4,23.42,57900.0,17.6522,17.6673,17.6522,17.6673,57900.0
2009-12-23 12:20:00,23.41,23.43,23.4,23.41,109500.0,17.6597,17.6748,17.6522,17.6597,109500.0
2009-12-23 12:25:00,23.41,23.41,23.4,23.41,69400.0,17.6597,17.6597,17.6522,17.6597,69400.0
2009-12-23 12:30:00,23.4,23.41,23.4,23.41,22500.0,17.6522,17.6597,17.6522,17.6597,22500.0
2009-12-23 12:35:00,23.41,23.44,23.4,23.4,199500.0,17.6597,17.6823,17.6522,17.6522,199500.0
2009-12-23 12:40:00,23.4,23.41,23.39,23.41,52700.0,17.6522,17.6597,17.6446,17.6597,52700.0
2009-12-23 12:45:00,23.41,23.41,23.4,23.41,106700.0,17.6597,17.6597,17.6522,17.6597,106700.0
2009-12-23 12:50:00,23.4,23.43,23.4,23.41,169500.0,17.6522,17.6748,17.6522,17.6597,169500.0
2009-12-23 12:55:00,23.4,23.42,23.39,23.42,190100.0,17.6522,17.6673,17.6446,17.6673,190100.0
2009-12-23 13:00:00,23.41,23.41,23.35,23.37,352700.0,17.6597,17.6597,17.6145,17.6295,352700.0
2009-12-23 13:05:00,23.38,23.41,23.37,23.4,58300.0,17.6371,17.6597,17.6295,17.6522,58300.0
2009-12-23 13:10:00,23.4,23.4,23.39,23.4,17900.0,17.6522,17.6522,17.6446,17.6522,17900.0
2009-12-23 13:15:00,23.4,23.41,23.39,23.41,80000.0,17.6522,17.6597,17.6446,17.6597,80000.0
2009-12-23 13:20:00,23.41,23.43,23.39,23.41,239000.0,17.6597,17.6748,17.6446,17.6597,239000.0
2009-12-23 13:25:00,23.4,23.43,23.4,23.41,65900.0,17.6522,17.6748,17.6522,17.6597,65900.0
2009-12-23 13:30:00,23.41,23.42,23.4,23.41,132100.0,17.6597,17.6673,17.6522,17.6597,132100.0
2009-12-23 13:35:00,23.41,23.41,23.38,23.38,180800.0,17.6597,17.6597,17.6371,17.6371,180800.0
2009-12-23 13:40:00,23.39,23.41,23.37,23.41,96700.0,17.6446,17.6597,17.6295,17.6597,96700.0
2009-12-23 13:45:00,23.42,23.43,23.4,23.4,107300.0,17.6673,17.6748,17.6522,17.6522,107300.0
2009-12-23 13:50:00,23.41,23.42,23.39,23.4,132200.0,17.6597,17.6673,17.6446,17.6522,132200.0
2009-12-23 13:55:00,23.4,23.44,23.39,23.44,106600.0,17.6522,17.6823,17.6446,17.6823,106600.0
2009-12-23 14:00:00,23.44,23.45,23.42,23.43,69400.0,17.6823,17.6899,17.6673,17.6748,69400.0
2009-12-23 14:05:00,23.44,23.48,23.43,23.48,130500.0,17.6823,17.7125,17.6748,17.7125,130500.0
2009-12-23 14:10:00,23.48,23.49,23.47,23.48,38700.0,17.7125,17.7201,17.705,17.7125,38700.0
2009-12-23 14:15:00,23.48,23.49,23.46,23.46,121700.0,17.7125,17.7201,17.6974,17.6974,121700.0
2009-12-23 14:20:00,23.46,23.48,23.46,23.48,66500.0,17.6974,17.7125,17.6974,17.7125,66500.0
2009-12-23 14:25:00,23.47,23.47,23.46,23.46,65900.0,17.705,17.705,17.6974,17.6974,65900.0
2009-12-23 14:30:00,23.47,23.48,23.46,23.47,70000.0,17.705,17.7125,17.6974,17.705,70000.0
2009-12-23 14:35:00,23.48,23.48,23.45,23.47,192800.0,17.7125,17.7125,17.6899,17.705,192800.0
2009-12-23 14:40:00,23.47,23.47,23.46,23.46,28900.0,17.705,17.705,17.6974,17.6974,28900.0
2009-12-23 14:45:00,23.46,23.48,23.46,23.47,158100.0,17.6974,17.7125,17.6974,17.705,158100.0
2009-12-23 14:50:00,23.47,23.47,23.45,23.45,47100.0,17.705,17.705,17.6899,17.6899,47100.0
2009-12-23 14:55:00,23.45,23.45,23.42,23.44,174700.0,17.6899,17.6899,17.6673,17.6823,174700.0
2009-12-23 15:00:00,23.43,23.45,23.42,23.45,137300.0,17.6748,17.6899,17.6673,17.6899,137300.0
2009-12-23 15:05:00,23.45,23.45,23.41,23.42,113100.0,17.6899,17.6899,17.6597,17.6673,113100.0
2009-12-23 15:10:00,23.42,23.46,23.41,23.45,114600.0,17.6673,17.6974,17.6597,17.6899,114600.0
2009-12-23 15:15:00,23.45,23.47,23.44,23.46,214400.0,17.6899,17.705,17.6823,17.6974,214400.0
2009-12-23 15:20:00,23.45,23.46,23.45,23.46,30500.0,17.6899,17.6974,17.6899,17.6974,30500.0
2009-12-23 15:25:00,23.46,23.47,23.45,23.47,103400.0,17.6974,17.705,17.6899,17.705,103400.0
2009-12-23 15:30:00,23.47,23.48,23.46,23.48,82500.0,17.705,17.7125,17.6974,17.7125,82500.0
2009-12-23 15:35:00,23.48,23.5,23.47,23.49,97300.0,17.7125,17.7276,17.705,17.7201,97300.0
2009-12-23 15:40:00,23.49,23.55,23.49,23.55,318600.0,17.7201,17.7653,17.7201,17.7653,318600.0
2009-12-23 15:45:00,23.55,23.55,23.54,23.55,107500.0,17.7653,17.7653,17.7578,17.7653,107500.0
2009-12-23 15:50:00,23.54,23.55,23.52,23.53,342200.0,17.7578,17.7653,17.7427,17.7502,342200.0
2009-12-23 15:55:00,23.53,23.56,23.53,23.55,258300.0,17.7502,17.7729,17.7502,17.7653,258300.0
2009-12-24 09:30:00,23.52,23.63,23.47,23.63,116300.0,17.7427,17.8257,17.705,17.8257,116300.0
2009-12-24 09:35:00,23.62,23.66,23.56,23.56,153200.0,17.8181,17.8483,17.7729,17.7729,153200.0
2009-12-24 09:40:00,23.56,23.57,23.5,23.56,99900.0,17.7729,17.7804,17.7276,17.7729,99900.0
2009-12-24 09:45:00,23.55,23.56,23.5,23.52,83600.0,17.7653,17.7729,17.7276,17.7427,83600.0
2009-12-24 09:50:00,23.53,23.57,23.53,23.56,79400.0,17.7502,17.7804,17.7502,17.7729,79400.0
2009-12-24 09:55:00,23.56,23.6,23.56,23.56,93300.0,17.7729,17.803,17.7729,17.7729,93300.0
2009-12-24 10:00:00,23.56,23.63,23.56,23.62,87900.0,17.7729,17.8257,17.7729,17.8181,87900.0
2009-12-24 10:05:00,23.62,23.65,23.62,23.64,76300.0,17.8181,17.8408,17.8181,17.8332,76300.0
2009-12-24 10:10:00,23.64,23.66,23.64,23.64,93800.0,17.8332,17.8483,17.8332,17.8332,93800.0
2009-12-24 10:15:00,23.64,23.65,23.54,23.54,147000.0,17.8332,17.8408,17.7578,17.7578,147000.0
2009-12-24 10:20:00,23.55,23.57,23.53,23.57,70800.0,17.7653,17.7804,17.7502,17.7804,70800.0
2009-12-24 10:25:00,23.56,23.6,23.56,23.59,30600.0,17.7729,17.803,17.7729,17.7955,30600.0
2009-12-24 10:30:00,23.59,23.6,23.55,23.55,71500.0,17.7955,17.803,17.7653,17.7653,71500.0
2009-12-24 10:35:00,23.55,23.56,23.55,23.55,27900.0,17.7653,17.7729,17.7653,17.7653,27900.0
2009-12-24 10:40:00,23.55,23.56,23.55,23.55,42100.0,17.7653,17.7729,17.7653,17.7653,42100.0
2009-12-24 10:45:00,23.56,23.56,23.55,23.56,26500.0,17.7729,17.7729,17.7653,17.7729,26500.0
2009-12-24 10:50:00,23.55,23.56,23.52,23.55,97900.0,17.7653,17.7729,17.7427,17.7653,97900.0
2009-12-24 10:55:00,23.55,23.55,23.54,23.55,18300.0,17.7653,17.7653,17.7578,17.7653,18300.0
2009-12-24 11:00:00,23.54,23.55,23.54,23.54,26700.0,17.7578,17.7653,17.7578,17.7578,26700.0
2009-12-24 11:05:00,23.54,23.55,23.54,23.54,42100.0,17.7578,17.7653,17.7578,17.7578,42100.0
2009-12-24 11:10:00,23.54,23.55,23.54,23.54,36700.0,17.7578,17.7653,17.7578,17.7578,36700.0
2009-12-24 11:15:00,23.55,23.55,23.54,23.55,44300.0,17.7653,17.7653,17.7578,17.7653,44300.0
2009-12-24 11:20:00,23.55,23.58,23.54,23.57,73200.0,17.7653,17.788,17.7578,17.7804,73200.0
2009-12-24 11:25:00,23.58,23.58,23.55,23.55,92700.0,17.788,17.788,17.7653,17.7653,92700.0
2009-12-24 11:30:00,23.55,23.56,23.55,23.55,25700.0,17.7653,17.7729,17.7653,17.7653,25700.0
2009-12-24 11:35:00,23.55,23.56,23.55,23.56,21300.0,17.7653,17.7729,17.7653,17.7729,21300.0
2009-12-24 11:40:00,23.56,23.56,23.55,23.55,18800.0,17.7729,17.7729,17.7653,17.7653,18800.0
2009-12-24 11:45:00,23.55,23.56,23.55,23.56,21500.0,17.7653,17.7729,17.7653,17.7729,21500.0
2009-12-24 11:50:00,23.55,23.56,23.55,23.56,25900.0,17.7653,17.7729,17.7653,17.7729,25900.0
2009-12-24 11:55:00,23.55,23.58,23.55,23.55,115600.0,17.7653,17.788,17.7653,17.7653,115600.0
2009-12-24 12:00:00,23.56,23.6,23.55,23.59,72100.0,17.7729,17.803,17.7653,17.7955,72100.0
2009-12-24 12:05:00,23.59,23.61,23.59,23.6,61700.0,17.7955,17.8106,17.7955,17.803,61700.0
2009-12-24 12:10:00,23.6,23.65,23.59,23.65,268100.0,17.803,17.8408,17.7955,17.8408,268100.0
2009-12-24 12:15:00,23.65,23.66,23.64,23.65,33100.0,17.8408,17.8483,17.8332,17.8408,33100.0
2009-12-24 12:20:00,23.66,23.66,23.65,23.65,18400.0,17.8483,17.8483,17.8408,17.8408,18400.0
2009-12-24 12:25:00,23.65,23.66,23.62,23.62,108000.0,17.8408,17.8483,17.8181,17.8181,108000.0
2009-12-24 12:30:00,23.63,23.63,23.62,23.63,29600.0,17.8257,17.8257,17.8181,17.8257,29600.0
2009-12-24 12:35:00,23.62,23.63,23.62,23.63,23900.0,17.8181,17.8257,17.8181,17.8257,23900.0
2009-12-24 12:40:00,23.63,23.67,23.62,23.67,123400.0,17.8257,17.8559,17.8181,17.8559,123400.0
2009-12-24 12:45:00,23.66,23.68,23.66,23.67,71400.0,17.8483,17.8634,17.8483,17.8559,71400.0
2009-12-24 12:50:00,23.67,23.68,23.65,23.67,235500.0,17.8559,17.8634,17.8408,17.8559,235500.0
2009-12-24 12:55:00,23.66,23.67,23.66,23.66,157200.0,17.8483,17.8559,17.8483,17.8483,157200.0
2009-12-28 09:30:00,23.7,23.85,23.62,23.74,169200.0,17.8785,17.9916,17.8181,17.9087,169200.0
2009-12-28 09:35:00,23.74,23.83,23.74,23.76,84700.0,17.9087,17.9766,17.9087,17.9237,84700.0
2009-12-28 09:40:00,23.76,23.77,23.71,23.71,58300.0,17.9237,17.9313,17.886,17.886,58300.0
2009-12-28 09:45:00,23.72,23.78,23.71,23.77,66100.0,17.8936,17.9388,17.886,17.9313,66100.0
2009-12-28 09:50:00,23.78,23.78,23.74,23.74,29900.0,17.9388,17.9388,17.9087,17.9087,29900.0
2009-12-28 09:55:00,23.74,23.76,23.74,23.75,35500.0,17.9087,17.9237,17.9087,17.9162,35500.0
2009-12-28 10:00:00,23.76,23.76,23.67,23.69,65500.0,17.9237,17.9237,17.8559,17.8709,65500.0
2009-12-28 10:05:00,23.69,23.72,23.69,23.72,26500.0,17.8709,17.8936,17.8709,17.8936,26500.0
2009-12-28 10:10:00,23.72,23.72,23.68,23.68,48600.0,17.8936,17.8936,17.8634,17.8634,48600.0
2009-12-28 10:15:00,23.68,23.69,23.62,23.64,82300.0,17.8634,17.8709,17.8181,17.8332,82300.0
2009-12-28 10:20:00,23.64,23.65,23.64,23.64,33000.0,17.8332,17.8408,17.8332,17.8332,33000.0
2009-12-28 10:25:00,23.64,23.66,23.63,23.66,70900.0,17.8332,17.8483,17.8257,17.8483,70900.0
2009-12-28 10:30:00,23.66,23.66,23.62,23.62,69000.0,17.8483,17.8483,17.8181,17.8181,69000.0
2009-12-28 10:35:00,23.62,23.63,23.61,23.63,30500.0,17.8181,17.8257,17.8106,17.8257,30500.0
2009-12-28 10:40:00,23.62,23.63,23.62,23.63,25900.0,17.8181,17.8257,17.8181,17.8257,25900.0
2009-12-28 10:45:00,23.63,23.63,23.62,23.62,23800.0,17.8257,17.8257,17.8181,17.8181,23800.0
2009-12-28 10:50:00,23.63,23.63,23.59,23.59,47500.0,17.8257,17.8257,17.7955,17.7955,47500.0
2009-12-28 10:55:00,23.6,23.6,23.57,23.57,32400.0,17.803,17.803,17.7804,17.7804,32400.0
2009-12-28 11:00:00,23.58,23.58,23.53,23.53,84000.0,17.788,17.788,17.7502,17.7502,84000.0
2009-12-28 11:05:00,23.53,23.55,23.53,23.54,64200.0,17.7502,17.7653,17.7502,17.7578,64200.0
2009-12-28 11:10:00,23.54,23.55,23.5,23.5,87100.0,17.7578,17.7653,17.7276,17.7276,87100.0
2009-12-28 11:15:00,23.51,23.52,23.51,23.51,42700.0,17.7352,17.7427,17.7352,17.7352,42700.0
2009-12-28 11:20:00,23.52,23.52,23.51,23.52,22800.0,17.7427,17.7427,17.7352,17.7427,22800.0
2009-12-28 11:25:00,23.51,23.54,23.51,23.54,56600.0,17.7352,17.7578,17.7352,17.7578,56600.0
2009-12-28 11:30:00,23.54,23.57,23.53,23.57,53600.0,17.7578,17.7804,17.7502,17.7804,53600.0
2009-12-28 11:35:00,23.56,23.58,23.56,23.57,29800.0,17.7729,17.788,17.7729,17.7804,29800.0
2009-12-28 11:40:00,23.57,23.59,23.57,23.58,39600.0,17.7804,17.7955,17.7804,17.788,39600.0
2009-12-28 11:45:00,23.58,23.59,23.55,23.55,86800.0,17.788,17.7955,17.7653,17.7653,86800.0
2009-12-28 11:50:00,23.55,23.58,23.55,23.57,40300.0,17.7653,17.788,17.7653,17.7804,40300.0
2009-12-28 11:55:00,23.57,23.58,23.54,23.55,103200.0,17.7804,17.788,17.7578,17.7653,103200.0
2009-12-28 12:00:00,23.55,23.56,23.55,23.56,56200.0,17.7653,17.7729,17.7653,17.7729,56200.0
2009-12-28 12:05:00,23.55,23.56,23.55,23.55,20300.0,17.7653,17.7729,17.7653,17.7653,20300.0
2009-12-28 12:10:00,23.55,23.56,23.55,23.56,21000.0,17.7653,17.7729,17.7653,17.7729,21000.0
2009-12-28 12:15:00,23.56,23.58,23.55,23.56,45700.0,17.7729,17.788,17.7653,17.7729,45700.0
2009-12-28 12:20:00,23.57,23.57,23.56,23.57,15900.0,17.7804,17.7804,17.7729,17.7804,15900.0
2009-12-28 12:25:00,23.57,23.59,23.57,23.58,52900.0,17.7804,17.7955,17.7804,17.788,52900.0
2009-12-28 12:30:00,23.58,23.59,23.58,23.59,21900.0,17.788,17.7955,17.788,17.7955,21900.0
2009-12-28 12:35:00,23.6,23.6,23.59,23.59,15200.0,17.803,17.803,17.7955,17.7955,15200.0
2009-12-28 12:40:00,23.59,23.6,23.59,23.6,14400.0,17.7955,17.803,17.7955,17.803,14400.0
2009-12-28 12:45:00,23.59,23.62,23.59,23.62,47700.0,17.7955,17.8181,17.7955,17.8181,47700.0
2009-12-28 12:50:00,23.62,23.63,23.61,23.62,19500.0,17.8181,17.8257,17.8106,17.8181,19500.0
2009-12-28 12:55:00,23.62,23.64,23.62,23.63,12000.0,17.8181,17.8332,17.8181,17.8257,12000.0
2009-12-28 13:00:00,23.63,23.64,23.63,23.64,10200.0,17.8257,17.8332,17.8257,17.8332,10200.0
2009-12-28 13:05:00,23.63,23.65,23.63,23.65,48500.0,17.8257,17.8408,17.8257,17.8408,48500.0
2009-12-28 13:10:00,23.64,23.66,23.64,23.66,25700.0,17.8332,17.8483,17.8332,17.8483,25700.0
2009-12-28 13:15:00,23.66,23.66,23.63,23.63,90100.0,17.8483,17.8483,17.8257,17.8257,90100.0
2009-12-28 13:20:00,23.63,23.64,23.61,23.61,90600.0,17.8257,17.8332,17.8106,17.8106,90600.0
2009-12-28 13:25:00,23.61,23.62,23.6,23.62,23100.0,17.8106,17.8181,17.803,17.8181,23100.0
2009-12-28 13:30:00,23.61,23.62,23.61,23.62,15900.0,17.8106,17.8181,17.8106,17.8181,15900.0
2009-12-28 13:35:00,23.62,23.62,23.58,23.58,141800.0,17.8181,17.8181,17.788,17.788,141800.0
2009-12-28 13:40:00,23.58,23.59,23.58,23.59,14400.0,17.788,17.7955,17.788,17.7955,14400.0
2009-12-28 13:45:00,23.59,23.59,23.58,23.58,26300.0,17.7955,17.7955,17.788,17.788,26300.0
2009-12-28 13:50:00,23.58,23.59,23.58,23.58,27700.0,17.788,17.7955,17.788,17.788,27700.0
2009-12-28 13:55:00,23.59,23.6,23.58,23.59,19400.0,17.7955,17.803,17.788,17.7955,19400.0
2009-12-28 14:00:00,23.6,23.61,23.55,23.57,82200.0,17.803,17.8106,17.7653,17.7804,82200.0
2009-12-28 14:05:00,23.55,23.57,23.55,23.57,44100.0,17.7653,17.7804,17.7653,17.7804,44100.0
2009-12-28 14:10:00,23.56,23.57,23.55,23.57,47600.0,17.7729,17.7804,17.7653,17.7804,47600.0
2009-12-28 14:15:00,23.57,23.57,23.53,23.53,67000.0,17.7804,17.7804,17.7502,17.7502,67000.0
2009-12-28 14:20:00,23.53,23.53,23.5,23.51,85900.0,17.7502,17.7502,17.7276,17.7352,85900.0
2009-12-28 14:25:00,23.51,23.51,23.5,23.51,25800.0,17.7352,17.7352,17.7276,17.7352,25800.0
2009-12-28 14:30:00,23.51,23.54,23.5,23.53,127100.0,17.7352,17.7578,17.7276,17.7502,127100.0
2009-12-28 14:35:00,23.52,23.55,23.52,23.52,50600.0,17.7427,17.7653,17.7427,17.7427,50600.0
2009-12-28 14:40:00,23.52,23.53,23.52,23.53,14800.0,17.7427,17.7502,17.7427,17.7502,14800.0
2009-12-28 14:45:00,23.52,23.55,23.52,23.52,359200.0,17.7427,17.7653,17.7427,17.7427,359200.0
2009-12-28 14:50:00,23.52,23.53,23.49,23.51,128200.0,17.7427,17.7502,17.7201,17.7352,128200.0
2009-12-28 14:55:00,23.51,23.53,23.5,23.52,36300.0,17.7352,17.7502,17.7276,17.7427,36300.0
2009-12-28 15:00:00,23.53,23.54,23.52,23.54,38200.0,17.7502,17.7578,17.7427,17.7578,38200.0
2009-12-28 15:05:00,23.54,23.54,23.53,23.54,31700.0,17.7578,17.7578,17.7502,17.7578,31700.0
2009-12-28 15:10:00,23.54,23.56,23.54,23.56,73200.0,17.7578,17.7729,17.7578,17.7729,73200.0
2009-12-28 15:15:00,23.55,23.56,23.55,23.55,32000.0,17.7653,17.7729,17.7653,17.7653,32000.0
2009-12-28 15:20:00,23.55,23.56,23.55,23.56,30900.0,17.7653,17.7729,17.7653,17.7729,30900.0
2009-12-28 15:25:00,23.56,23.56,23.51,23.54,179500.0,17.7729,17.7729,17.7352,17.7578,179500.0
2009-12-28 15:30:00,23.53,23.55,23.53,23.55,40900.0,17.7502,17.7653,17.7502,17.7653,40900.0
2009-12-28 15:35:00,23.55,23.57,23.54,23.57,89500.0,17.7653,17.7804,17.7578,17.7804,89500.0
2009-12-28 15:40:00,23.57,23.61,23.56,23.61,163900.0,17.7804,17.8106,17.7729,17.8106,163900.0
2009-12-28 15:45:00,23.61,23.62,23.6,23.62,88200.0,17.8106,17.8181,17.803,17.8181,88200.0
2009-12-28 15:50:00,23.62,23.65,23.61,23.64,219200.0,17.8181,17.8408,17.8106,17.8332,219200.0
2009-12-28 15:55:00,23.64,23.66,23.63,23.65,537600.0,17.8332,17.8483,17.8257,17.8408,537600.0
2009-12-29 09:30:00,23.71,23.73,23.62,23.71,75200.0,17.886,17.9011,17.8181,17.886,75200.0
2009-12-29 09:35:00,23.71,23.74,23.69,23.7,75600.0,17.886,17.9087,17.8709,17.8785,75600.0
2009-12-29 09:40:00,23.69,23.72,23.65,23.67,62100.0,17.8709,17.8936,17.8408,17.8559,62100.0
2009-12-29 09:45:00,23.66,23.68,23.64,23.64,61200.0,17.8483,17.8634,17.8332,17.8332,61200.0
2009-12-29 09:50:00,23.64,23.66,23.63,23.64,25600.0,17.8332,17.8483,17.8257,17.8332,25600.0
2009-12-29 09:55:00,23.64,23.66,23.62,23.62,59900.0,17.8332,17.8483,17.8181,17.8181,59900.0
2009-12-29 10:00:00,23.63,23.63,23.56,23.57,64200.0,17.8257,17.8257,17.7729,17.7804,64200.0
2009-12-29 10:05:00,23.57,23.59,23.55,23.57,106500.0,17.7804,17.7955,17.7653,17.7804,106500.0
2009-12-29 10:10:00,23.58,23.61,23.57,23.58,68300.0,17.788,17.8106,17.7804,17.788,68300.0
2009-12-29 10:15:00,23.58,23.6,23.57,23.6,67500.0,17.788,17.803,17.7804,17.803,67500.0
2009-12-29 10:20:00,23.6,23.62,23.59,23.6,35000.0,17.803,17.8181,17.7955,17.803,35000.0
2009-12-29 10:25:00,23.6,23.61,23.6,23.6,10300.0,17.803,17.8106,17.803,17.803,10300.0
2009-12-29 10:30:00,23.61,23.61,23.6,23.6,9100.0,17.8106,17.8106,17.803,17.803,9100.0
2009-12-29 10:35:00,23.61,23.62,23.6,23.61,48000.0,17.8106,17.8181,17.803,17.8106,48000.0
2009-12-29 10:40:00,23.6,23.61,23.59,23.6,47400.0,17.803,17.8106,17.7955,17.803,47400.0
2009-12-29 10:45:00,23.61,23.61,23.6,23.61,16300.0,17.8106,17.8106,17.803,17.8106,16300.0
2009-12-29 10:50:00,23.61,23.62,23.6,23.61,82900.0,17.8106,17.8181,17.803,17.8106,82900.0
2009-12-29 10:55:00,23.61,23.62,23.6,23.61,46900.0,17.8106,17.8181,17.803,17.8106,46900.0
2009-12-29 11:00:00,23.61,23.63,23.61,23.62,28600.0,17.8106,17.8257,17.8106,17.8181,28600.0
2009-12-29 11:05:00,23.63,23.63,23.62,23.63,10100.0,17.8257,17.8257,17.8181,17.8257,10100.0
2009-12-29 11:10:00,23.63,23.63,23.62,23.63,27900.0,17.8257,17.8257,17.8181,17.8257,27900.0
2009-12-29 11:15:00,23.62,23.64,23.62,23.64,36500.0,17.8181,17.8332,17.8181,17.8332,36500.0
2009-12-29 11:20:00,23.63,23.67,23.62,23.62,79100.0,17.8257,17.8559,17.8181,17.8181,79100.0
2009-12-29 11:25:00,23.62,23.63,23.58,23.59,50700.0,17.8181,17.8257,17.788,17.7955,50700.0
2009-12-29 11:30:00,23.59,23.64,23.59,23.64,100300.0,17.7955,17.8332,17.7955,17.8332,100300.0
2009-12-29 11:35:00,23.64,23.64,23.59,23.63,176600.0,17.8332,17.8332,17.7955,17.8257,176600.0
2009-12-29 11:40:00,23.62,23.63,23.61,23.62,23600.0,17.8181,17.8257,17.8106,17.8181,23600.0
2009-12-29 11:45:00,23.62,23.62,23.61,23.61,29600.0,17.8181,17.8181,17.8106,17.8106,29600.0
2009-12-29 11:50:00,23.62,23.62,23.61,23.62,23900.0,17.8181,17.8181,17.8106,17.8181,23900.0
2009-12-29 11:55:00,23.62,23.62,23.61,23.61,36500.0,17.8181,17.8181,17.8106,17.8106,36500.0
2009-12-29 12:00:00,23.61,23.62,23.6,23.6,47200.0,17.8106,17.8181,17.803,17.803,47200.0
2009-12-29 12:05:00,23.6,23.61,23.6,23.6,14500.0,17.803,17.8106,17.803,17.803,14500.0
2009-12-29 12:10:00,23.61,23.62,23.6,23.6,63800.0,17.8106,17.8181,17.803,17.803,63800.0
2009-12-29 12:15:00,23.6,23.62,23.59,23.6,76200.0,17.803,17.8181,17.7955,17.803,76200.0
2009-12-29 12:20:00,23.6,23.61,23.58,23.6,114300.0,17.803,17.8106,17.788,17.803,114300.0
2009-12-29 12:25:00,23.61,23.62,23.58,23.58,48600.0,17.8106,17.8181,17.788,17.788,48600.0
2009-12-29 12:30:00,23.59,23.59,23.58,23.58,21500.0,17.7955,17.7955,17.788,17.788,21500.0
2009-12-29 12:35:00,23.58,23.59,23.58,23.59,8200.0,17.788,17.7955,17.788,17.7955,8200.0
2009-12-29 12:40:00,23.59,23.61,23.58,23.61,31400.0,17.7955,17.8106,17.788,17.8106,31400.0
2009-12-29 12:45:00,23.61,23.61,23.6,23.6,18800.0,17.8106,17.8106,17.803,17.803,18800.0
2009-12-29 12:50:00,23.61,23.61,23.6,23.6,8000.0,17.8106,17.8106,17.803,17.803,8000.0
2009-12-29 12:55:00,23.6,23.61,23.57,23.57,34300.0,17.803,17.8106,17.7804,17.7804,34300.0
2009-12-29 13:00:00,23.57,23.6,23.57,23.59,27700.0,17.7804,17.803,17.7804,17.7955,27700.0
2009-12-29 13:05:00,23.59,23.6,23.59,23.6,5700.0,17.7955,17.803,17.7955,17.803,5700.0
2009-12-29 13:10:00,23.6,23.61,23.59,23.61,11400.0,17.803,17.8106,17.7955,17.8106,11400.0
2009-12-29 13:15:00,23.61,23.61,23.6,23.6,12000.0,17.8106,17.8106,17.803,17.803,12000.0
2009-12-29 13:20:00,23.61,23.63,23.6,23.63,20800.0,17.8106,17.8257,17.803,17.8257,20800.0
2009-12-29 13:25:00,23.63,23.63,23.62,23.63,17600.0,17.8257,17.8257,17.8181,17.8257,17600.0
2009-12-29 13:30:00,23.63,23.63,23.6,23.62,68900.0,17.8257,17.8257,17.803,17.8181,68900.0
2009-12-29 13:35:00,23.63,23.63,23.62,23.62,9800.0,17.8257,17.8257,17.8181,17.8181,9800.0
2009-12-29 13:40:00,23.63,23.64,23.62,23.64,37600.0,17.8257,17.8332,17.8181,17.8332,37600.0
2009-12-29 13:45:00,23.64,23.64,23.6,23.61,86600.0,17.8332,17.8332,17.803,17.8106,86600.0
2009-12-29 13:50:00,23.62,23.62,23.61,23.62,11900.0,17.8181,17.8181,17.8106,17.8181,11900.0
2009-12-29 13:55:00,23.62,23.62,23.59,23.59,36700.0,17.8181,17.8181,17.7955,17.7955,36700.0
2009-12-29 14:00:00,23.6,23.6,23.59,23.59,45200.0,17.803,17.803,17.7955,17.7955,45200.0
2009-12-29 14:05:00,23.59,23.59,23.56,23.57,91500.0,17.7955,17.7955,17.7729,17.7804,91500.0
2009-12-29 14:10:00,23.57,23.57,23.56,23.56,20300.0,17.7804,17.7804,17.7729,17.7729,20300.0
2009-12-29 14:15:00,23.57,23.58,23.56,23.56,96800.0,17.7804,17.788,17.7729,17.7729,96800.0
2009-12-29 14:20:00,23.56,23.57,23.56,23.57,60300.0,17.7729,17.7804,17.7729,17.7804,60300.0
2009-12-29 14:25:00,23.57,23.57,23.56,23.56,40800.0,17.7804,17.7804,17.7729,17.7729,40800.0
2009-12-29 14:30:00,23.57,23.57,23.56,23.56,47500.0,17.7804,17.7804,17.7729,17.7729,47500.0
2009-12-29 14:35:00,23.56,23.57,23.55,23.56,84600.0,17.7729,17.7804,17.7653,17.7729,84600.0
2009-12-29 14:40:00,23.55,23.56,23.54,23.55,107900.0,17.7653,17.7729,17.7578,17.7653,107900.0
2009-12-29 14:45:00,23.56,23.6,23.55,23.57,132600.0,17.7729,17.803,17.7653,17.7804,132600.0
2009-12-29 14:50:00,23.56,23.57,23.52,23.54,108300.0,17.7729,17.7804,17.7427,17.7578,108300.0
2009-12-29 14:55:00,23.54,23.6,23.52,23.53,50500.0,17.7578,17.803,17.7427,17.7502,50500.0
2009-12-29 15:00:00,23.52,23.56,23.52,23.54,57700.0,17.7427,17.7729,17.7427,17.7578,57700.0
2009-12-29 15:05:00,23.54,23.55,23.54,23.54,44600.0,17.7578,17.7653,17.7578,17.7578,44600.0
2009-12-29 15:10:00,23.55,23.57,23.54,23.57,26400.0,17.7653,17.7804,17.7578,17.7804,26400.0
2009-12-29 15:15:00,23.57,23.59,23.56,23.59,52000.0,17.7804,17.7955,17.7729,17.7955,52000.0
2009-12-29 15:20:00,23.59,23.6,23.56,23.59,82100.0,17.7955,17.803,17.7729,17.7955,82100.0
2009-12-29 15:25:00,23.59,23.61,23.59,23.61,32000.0,17.7955,17.8106,17.7955,17.8106,32000.0
2009-12-29 15:30:00,23.61,23.61,23.6,23.61,35500.0,17.8106,17.8106,17.803,17.8106,35500.0
2009-12-29 15:35:00,23.61,23.63,23.6,23.63,47200.0,17.8106,17.8257,17.803,17.8257,47200.0
2009-12-29 15:40:00,23.63,23.63,23.62,23.63,45500.0,17.8257,17.8257,17.8181,17.8257,45500.0
2009-12-29 15:45:00,23.62,23.65,23.62,23.64,73100.0,17.8181,17.8408,17.8181,17.8332,73100.0
2009-12-29 15:50:00,23.64,23.64,23.61,23.62,180400.0,17.8332,17.8332,17.8106,17.8181,180400.0
2009-12-29 15:55:00,23.62,23.62,23.58,23.58,188500.0,17.8181,17.8181,17.788,17.788,188500.0
2009-12-30 09:30:00,23.47,23.61,23.47,23.6,77400.0,17.705,17.8106,17.705,17.803,77400.0
2009-12-30 09:35:00,23.59,23.63,23.57,23.63,76500.0,17.7955,17.8257,17.7804,17.8257,76500.0
2009-12-30 09:40:00,23.63,23.69,23.59,23.59,117100.0,17.8257,17.8709,17.7955,17.7955,117100.0
2009-12-30 09:45:00,23.59,23.66,23.58,23.58,60600.0,17.7955,17.8483,17.788,17.788,60600.0
2009-12-30 09:50:00,23.58,23.59,23.55,23.58,41800.0,17.788,17.7955,17.7653,17.788,41800.0
2009-12-30 09:55:00,23.58,23.62,23.58,23.6,37600.0,17.788,17.8181,17.788,17.803,37600.0
2009-12-30 10:00:00,23.59,23.61,23.55,23.56,87000.0,17.7955,17.8106,17.7653,17.7729,87000.0
2009-12-30 10:05:00,23.57,23.58,23.55,23.56,43500.0,17.7804,17.788,17.7653,17.7729,43500.0
2009-12-30 10:10:00,23.56,23.56,23.55,23.55,54700.0,17.7729,17.7729,17.7653,17.7653,54700.0
2009-12-30 10:15:00,23.55,23.62,23.55,23.6,59600.0,17.7653,17.8181,17.7653,17.803,59600.0
2009-12-30 10:20:00,23.59,23.61,23.59,23.6,39700.0,17.7955,17.8106,17.7955,17.803,39700.0
2009-12-30 10:25:00,23.6,23.62,23.57,23.58,56400.0,17.803,17.8181,17.7804,17.788,56400.0
2009-12-30 10:30:00,23.58,23.59,23.56,23.57,25300.0,17.788,17.7955,17.7729,17.7804,25300.0
2009-12-30 10:35:00,23.56,23.56,23.55,23.55,41300.0,17.7729,17.7729,17.7653,17.7653,41300.0
2009-12-30 10:40:00,23.55,23.58,23.54,23.55,92400.0,17.7653,17.788,17.7578,17.7653,92400.0
2009-12-30 10:45:00,23.56,23.56,23.55,23.55,28200.0,17.7729,17.7729,17.7653,17.7653,28200.0
2009-12-30 10:50:00,23.55,23.59,23.55,23.58,64700.0,17.7653,17.7955,17.7653,17.788,64700.0
2009-12-30 10:55:00,23.57,23.58,23.57,23.57,5500.0,17.7804,17.788,17.7804,17.7804,5500.0
2009-12-30 11:00:00,23.57,23.58,23.54,23.55,110600.0,17.7804,17.788,17.7578,17.7653,110600.0
2009-12-30 11:05:00,23.55,23.56,23.54,23.55,20300.0,17.7653,17.7729,17.7578,17.7653,20300.0
2009-12-30 11:10:00,23.55,23.56,23.53,23.53,97000.0,17.7653,17.7729,17.7502,17.7502,97000.0
2009-12-30 11:15:00,23.53,23.53,23.51,23.51,38400.0,17.7502,17.7502,17.7352,17.7352,38400.0
2009-12-30 11:20:00,23.51,23.52,23.49,23.49,48500.0,17.7352,17.7427,17.7201,17.7201,48500.0
2009-12-30 11:25:00,23.5,23.52,23.49,23.51,23600.0,17.7276,17.7427,17.7201,17.7352,23600.0
2009-12-30 11:30:00,23.51,23.52,23.5,23.52,21700.0,17.7352,17.7427,17.7276,17.7427,21700.0
2009-12-30 11:35:00,23.53,23.53,23.52,23.52,9800.0,17.7502,17.7502,17.7427,17.7427,9800.0
2009-12-30 11:40:00,23.52,23.53,23.51,23.52,18000.0,17.7427,17.7502,17.7352,17.7427,18000.0
2009-12-30 11:45:00,23.51,23.53,23.5,23.53,25000.0,17.7352,17.7502,17.7276,17.7502,25000.0
2009-12-30 11:50:00,23.53,23.59,23.52,23.59,100100.0,17.7502,17.7955,17.7427,17.7955,100100.0
2009-12-30 11:55:00,23.58,23.61,23.58,23.61,77500.0,17.788,17.8106,17.788,17.8106,77500.0
2009-12-30 12:00:00,23.62,23.62,23.61,23.62,14500.0,17.8181,17.8181,17.8106,17.8181,14500.0
2009-12-30 12:05:00,23.61,23.62,23.59,23.59,50100.0,17.8106,17.8181,17.7955,17.7955,50100.0
2009-12-30 12:10:00,23.59,23.6,23.57,23.58,28900.0,17.7955,17.803,17.7804,17.788,28900.0
2009-12-30 12:15:00,23.57,23.58,23.57,23.57,16500.0,17.7804,17.788,17.7804,17.7804,16500.0
2009-12-30 12:20:00,23.57,23.6,23.57,23.6,42700.0,17.7804,17.803,17.7804,17.803,42700.0
2009-12-30 12:25:00,23.6,23.61,23.59,23.61,17900.0,17.803,17.8106,17.7955,17.8106,17900.0
2009-12-30 12:30:00,23.61,23.61,23.57,23.58,66700.0,17.8106,17.8106,17.7804,17.788,66700.0
2009-12-30 12:35:00,23.58,23.58,23.52,23.52,66100.0,17.788,17.788,17.7427,17.7427,66100.0
2009-12-30 12:40:00,23.52,23.54,23.51,23.54,47100.0,17.7427,17.7578,17.7352,17.7578,47100.0
2009-12-30 12:45:00,23.53,23.53,23.48,23.48,166400.0,17.7502,17.7502,17.7125,17.7125,166400.0
2009-12-30 12:50:00,23.48,23.49,23.44,23.47,121700.0,17.7125,17.7201,17.6823,17.705,121700.0
2009-12-30 12:55:00,23.46,23.5,23.46,23.48,43100.0,17.6974,17.7276,17.6974,17.7125,43100.0
2009-12-30 13:00:00,23.48,23.53,23.48,23.52,30500.0,17.7125,17.7502,17.7125,17.7427,30500.0
2009-12-30 13:05:00,23.52,23.52,23.49,23.49,34400.0,17.7427,17.7427,17.7201,17.7201,34400.0
2009-12-30 13:10:00,23.49,23.5,23.48,23.5,38600.0,17.7201,17.7276,17.7125,17.7276,38600.0
2009-12-30 13:15:00,23.49,23.5,23.49,23.49,20700.0,17.7201,17.7276,17.7201,17.7201,20700.0
2009-12-30 13:20:00,23.49,23.5,23.49,23.49,18100.0,17.7201,17.7276,17.7201,17.7201,18100.0
2009-12-30 13:25:00,23.49,23.5,23.48,23.48,18100.0,17.7201,17.7276,17.7125,17.7125,18100.0
2009-12-30 13:30:00,23.48,23.49,23.46,23.46,48200.0,17.7125,17.7201,17.6974,17.6974,48200.0
2009-12-30 13:35:00,23.46,23.46,23.43,23.43,41400.0,17.6974,17.6974,17.6748,17.6748,41400.0
2009-12-30 13:40:00,23.43,23.44,23.43,23.43,15000.0,17.6748,17.6823,17.6748,17.6748,15000.0
2009-12-30 13:45:00,23.43,23.44,23.42,23.42,36300.0,17.6748,17.6823,17.6673,17.6673,36300.0
2009-12-30 13:50:00,23.42,23.42,23.4,23.4,65600.0,17.6673,17.6673,17.6522,17.6522,65600.0
2009-12-30 13:55:00,23.4,23.41,23.39,23.4,34600.0,17.6522,17.6597,17.6446,17.6522,34600.0
2009-12-30 14:00:00,23.39,23.4,23.39,23.39,22000.0,17.6446,17.6522,17.6446,17.6446,22000.0
2009-12-30 14:05:00,23.39,23.4,23.39,23.39,19400.0,17.6446,17.6522,17.6446,17.6446,19400.0
2009-12-30 14:10:00,23.4,23.4,23.39,23.39,14700.0,17.6522,17.6522,17.6446,17.6446,14700.0
2009-12-30 14:15:00,23.39,23.4,23.39,23.4,28800.0,17.6446,17.6522,17.6446,17.6522,28800.0
2009-12-30 14:20:00,23.39,23.4,23.39,23.39,40100.0,17.6446,17.6522,17.6446,17.6446,40100.0
2009-12-30 14:25:00,23.39,23.4,23.39,23.39,33300.0,17.6446,17.6522,17.6446,17.6446,33300.0
2009-12-30 14:30:00,23.39,23.4,23.39,23.4,25200.0,17.6446,17.6522,17.6446,17.6522,25200.0
2009-12-30 14:35:00,23.4,23.42,23.39,23.42,102600.0,17.6522,17.6673,17.6446,17.6673,102600.0
2009-12-30 14:40:00,23.42,23.42,23.41,23.41,17400.0,17.6673,17.6673,17.6597,17.6597,17400.0
2009-12-30 14:45:00,23.41,23.43,23.41,23.43,62000.0,17.6597,17.6748,17.6597,17.6748,62000.0
2009-12-30 14:50:00,23.42,23.44,23.42,23.44,62600.0,17.6673,17.6823,17.6673,17.6823,62600.0
2009-12-30 14:55:00,23.44,23.45,23.44,23.45,40400.0,17.6823,17.6899,17.6823,17.6899,40400.0
2009-12-30 15:00:00,23.44,23.45,23.41,23.43,126200.0,17.6823,17.6899,17.6597,17.6748,126200.0
2009-12-30 15:05:00,23.43,23.45,23.42,23.45,48400.0,17.6748,17.6899,17.6673,17.6899,48400.0
2009-12-30 15:10:00,23.45,23.45,23.42,23.45,99800.0,17.6899,17.6899,17.6673,17.6899,99800.0
2009-12-30 15:15:00,23.44,23.45,23.42,23.43,44300.0,17.6823,17.6899,17.6673,17.6748,44300.0
2009-12-30 15:20:00,23.43,23.45,23.43,23.44,45800.0,17.6748,17.6899,17.6748,17.6823,45800.0
2009-12-30 15:25:00,23.45,23.45,23.44,23.45,34500.0,17.6899,17.6899,17.6823,17.6899,34500.0
2009-12-30 15:30:00,23.44,23.46,23.41,23.45,186600.0,17.6823,17.6974,17.6597,17.6899,186600.0
2009-12-30 15:35:00,23.46,23.48,23.45,23.46,88100.0,17.6974,17.7125,17.6899,17.6974,88100.0
2009-12-30 15:40:00,23.47,23.49,23.46,23.49,74100.0,17.705,17.7201,17.6974,17.7201,74100.0
2009-12-30 15:45:00,23.49,23.5,23.46,23.5,154800.0,17.7201,17.7276,17.6974,17.7276,154800.0
2009-12-30 15:50:00,23.49,23.51,23.49,23.51,82200.0,17.7201,17.7352,17.7201,17.7352,82200.0
2009-12-30 15:55:00,23.51,23.52,23.5,23.51,181800.0,17.7352,17.7427,17.7276,17.7352,181800.0
2009-12-31 09:30:00,23.51,23.6,23.48,23.55,146000.0,17.7352,17.803,17.7125,17.7653,146000.0
2009-12-31 09:35:00,23.56,23.6,23.55,23.57,72100.0,17.7729,17.803,17.7653,17.7804,72100.0
2009-12-31 09:40:00,23.56,23.58,23.56,23.56,47100.0,17.7729,17.788,17.7729,17.7729,47100.0
2009-12-31 09:45:00,23.56,23.57,23.52,23.55,68200.0,17.7729,17.7804,17.7427,17.7653,68200.0
2009-12-31 09:50:00,23.54,23.55,23.51,23.52,90600.0,17.7578,17.7653,17.7352,17.7427,90600.0
2009-12-31 09:55:00,23.53,23.55,23.51,23.53,46900.0,17.7502,17.7653,17.7352,17.7502,46900.0
2009-12-31 10:00:00,23.52,23.53,23.51,23.51,64300.0,17.7427,17.7502,17.7352,17.7352,64300.0
2009-12-31 10:05:00,23.52,23.54,23.49,23.52,84300.0,17.7427,17.7578,17.7201,17.7427,84300.0
2009-12-31 10:10:00,23.53,23.53,23.47,23.48,98100.0,17.7502,17.7502,17.705,17.7125,98100.0
2009-12-31 10:15:00,23.47,23.5,23.47,23.49,40000.0,17.705,17.7276,17.705,17.7201,40000.0
2009-12-31 10:20:00,23.49,23.53,23.49,23.53,26300.0,17.7201,17.7502,17.7201,17.7502,26300.0
2009-12-31 10:25:00,23.54,23.54,23.5,23.5,84000.0,17.7578,17.7578,17.7276,17.7276,84000.0
2009-12-31 10:30:00,23.5,23.55,23.5,23.55,68800.0,17.7276,17.7653,17.7276,17.7653,68800.0
2009-12-31 10:35:00,23.55,23.58,23.54,23.58,42600.0,17.7653,17.788,17.7578,17.788,42600.0
2009-12-31 10:40:00,23.58,23.59,23.57,23.58,31000.0,17.788,17.7955,17.7804,17.788,31000.0
2009-12-31 10:45:00,23.58,23.58,23.57,23.58,20200.0,17.788,17.788,17.7804,17.788,20200.0
2009-12-31 10:50:00,23.58,23.6,23.57,23.6,23200.0,17.788,17.803,17.7804,17.803,23200.0
2009-12-31 10:55:00,23.59,23.6,23.59,23.59,32100.0,17.7955,17.803,17.7955,17.7955,32100.0
2009-12-31 11:00:00,23.59,23.6,23.59,23.6,18000.0,17.7955,17.803,17.7955,17.803,18000.0
2009-12-31 11:05:00,23.59,23.6,23.57,23.59,52500.0,17.7955,17.803,17.7804,17.7955,52500.0
2009-12-31 11:10:00,23.58,23.58,23.57,23.58,19700.0,17.788,17.788,17.7804,17.788,19700.0
2009-12-31 11:15:00,23.57,23.58,23.57,23.57,27100.0,17.7804,17.788,17.7804,17.7804,27100.0
2009-12-31 11:20:00,23.57,23.58,23.55,23.57,74100.0,17.7804,17.788,17.7653,17.7804,74100.0
2009-12-31 11:25:00,23.57,23.57,23.56,23.57,27600.0,17.7804,17.7804,17.7729,17.7804,27600.0
2009-12-31 11:30:00,23.56,23.57,23.53,23.53,85500.0,17.7729,17.7804,17.7502,17.7502,85500.0
2009-12-31 11:35:00,23.53,23.53,23.49,23.49,77600.0,17.7502,17.7502,17.7201,17.7201,77600.0
2009-12-31 11:40:00,23.49,23.5,23.49,23.5,36200.0,17.7201,17.7276,17.7201,17.7276,36200.0
2009-12-31 11:45:00,23.5,23.51,23.49,23.51,30700.0,17.7276,17.7352,17.7201,17.7352,30700.0
2009-12-31 11:50:00,23.5,23.51,23.5,23.5,20300.0,17.7276,17.7352,17.7276,17.7276,20300.0
2009-12-31 11:55:00,23.5,23.51,23.47,23.47,72300.0,17.7276,17.7352,17.705,17.705,72300.0
2009-12-31 12:00:00,23.48,23.48,23.46,23.46,23600.0,17.7125,17.7125,17.6974,17.6974,23600.0
2009-12-31 12:05:00,23.46,23.47,23.4,23.4,67700.0,17.6974,17.705,17.6522,17.6522,67700.0
2009-12-31 12:10:00,23.4,23.41,23.4,23.4,13000.0,17.6522,17.6597,17.6522,17.6522,13000.0
2009-12-31 12:15:00,23.41,23.41,23.4,23.4,14400.0,17.6597,17.6597,17.6522,17.6522,14400.0
2009-12-31 12:20:00,23.41,23.43,23.4,23.42,54900.0,17.6597,17.6748,17.6522,17.6673,54900.0
2009-12-31 12:25:00,23.42,23.43,23.41,23.41,48200.0,17.6673,17.6748,17.6597,17.6597,48200.0
2009-12-31 12:30:00,23.42,23.42,23.41,23.41,16300.0,17.6673,17.6673,17.6597,17.6597,16300.0
2009-12-31 12:35:00,23.41,23.42,23.41,23.41,13200.0,17.6597,17.6673,17.6597,17.6597,13200.0
2009-12-31 12:40:00,23.41,23.43,23.41,23.43,30800.0,17.6597,17.6748,17.6597,17.6748,30800.0
2009-12-31 12:45:00,23.43,23.45,23.43,23.44,62800.0,17.6748,17.6899,17.6748,17.6823,62800.0
2009-12-31 12:50:00,23.44,23.45,23.44,23.45,10200.0,17.6823,17.6899,17.6823,17.6899,10200.0
2009-12-31 12:55:00,23.44,23.47,23.44,23.47,12000.0,17.6823,17.705,17.6823,17.705,12000.0
2009-12-31 13:00:00,23.46,23.48,23.46,23.47,19900.0,17.6974,17.7125,17.6974,17.705,19900.0
2009-12-31 13:05:00,23.47,23.49,23.47,23.48,24000.0,17.705,17.7201,17.705,17.7125,24000.0
2009-12-31 13:10:00,23.48,23.49,23.48,23.49,16000.0,17.7125,17.7201,17.7125,17.7201,16000.0
2009-12-31 13:15:00,23.49,23.49,23.48,23.48,28100.0,17.7201,17.7201,17.7125,17.7125,28100.0
2009-12-31 13:20:00,23.48,23.5,23.48,23.5,16700.0,17.7125,17.7276,17.7125,17.7276,16700.0
2009-12-31 13:25:00,23.5,23.52,23.5,23.52,23100.0,17.7276,17.7427,17.7276,17.7427,23100.0
2009-12-31 13:30:00,23.53,23.53,23.52,23.53,10200.0,17.7502,17.7502,17.7427,17.7502,10200.0
2009-12-31 13:35:00,23.53,23.53,23.52,23.52,19100.0,17.7502,17.7502,17.7427,17.7427,19100.0
2009-12-31 13:40:00,23.52,23.54,23.52,23.54,23400.0,17.7427,17.7578,17.7427,17.7578,23400.0
2009-12-31 13:45:00,23.54,23.55,23.53,23.55,14400.0,17.7578,17.7653,17.7502,17.7653,14400.0
2009-12-31 13:50:00,23.54,23.55,23.54,23.54,19000.0,17.7578,17.7653,17.7578,17.7578,19000.0
2009-12-31 13:55:00,23.54,23.55,23.54,23.55,21900.0,17.7578,17.7653,17.7578,17.7653,21900.0
2009-12-31 14:00:00,23.55,23.57,23.55,23.57,48500.0,17.7653,17.7804,17.7653,17.7804,48500.0
2009-12-31 14:05:00,23.56,23.57,23.56,23.56,11100.0,17.7729,17.7804,17.7729,17.7729,11100.0
2009-12-31 14:10:00,23.56,23.58,23.56,23.57,26400.0,17.7729,17.788,17.7729,17.7804,26400.0
2009-12-31 14:15:00,23.58,23.58,23.57,23.58,17800.0,17.788,17.788,17.7804,17.788,17800.0
2009-12-31 14:20:00,23.57,23.58,23.57,23.57,15200.0,17.7804,17.788,17.7804,17.7804,15200.0
2009-12-31 14:25:00,23.57,23.58,23.57,23.57,29000.0,17.7804,17.788,17.7804,17.7804,29000.0
2009-12-31 14:30:00,23.57,23.6,23.54,23.59,160600.0,17.7804,17.803,17.7578,17.7955,160600.0
2009-12-31 14:35:00,23.59,23.59,23.57,23.58,43100.0,17.7955,17.7955,17.7804,17.788,43100.0
2009-12-31 14:40:00,23.57,23.58,23.57,23.57,21500.0,17.7804,17.788,17.7804,17.7804,21500.0
2009-12-31 14:45:00,23.57,23.58,23.57,23.57,23700.0,17.7804,17.788,17.7804,17.7804,23700.0
2009-12-31 14:50:00,23.58,23.58,23.57,23.57,35800.0,17.788,17.788,17.7804,17.7804,35800.0
2009-12-31 14:55:00,23.58,23.59,23.56,23.59,74700.0,17.788,17.7955,17.7729,17.7955,74700.0
2009-12-31 15:00:00,23.59,23.6,23.57,23.59,55900.0,17.7955,17.803,17.7804,17.7955,55900.0
2009-12-31 15:05:00,23.59,23.6,23.58,23.59,58000.0,17.7955,17.803,17.788,17.7955,58000.0
2009-12-31 15:10:00,23.59,23.59,23.57,23.58,31300.0,17.7955,17.7955,17.7804,17.788,31300.0
2009-12-31 15:15:00,23.57,23.58,23.57,23.57,15300.0,17.7804,17.788,17.7804,17.7804,15300.0
2009-12-31 15:20:00,23.58,23.58,23.57,23.58,40500.0,17.788,17.788,17.7804,17.788,40500.0
2009-12-31 15:25:00,23.57,23.58,23.57,23.57,26100.0,17.7804,17.788,17.7804,17.7804,26100.0
2009-12-31 15:30:00,23.58,23.58,23.57,23.57,94800.0,17.788,17.788,17.7804,17.7804,94800.0
2009-12-31 15:35:00,23.57,23.57,23.5,23.51,199700.0,17.7804,17.7804,17.7276,17.7352,199700.0
2009-12-31 15:40:00,23.52,23.52,23.47,23.47,187000.0,17.7427,17.7427,17.705,17.705,187000.0
2009-12-31 15:45:00,23.47,23.48,23.4,23.42,298900.0,17.705,17.7125,17.6522,17.6673,298900.0
2009-12-31 15:50:00,23.42,23.46,23.41,23.42,206500.0,17.6673,17.6974,17.6597,17.6673,206500.0
2009-12-31 15:55:00,23.43,23.43,23.38,23.38,367000.0,17.6748,17.6748,17.6371,17.6371,367000.0
2010-01-04 09:30:00,23.51,23.59,23.3,23.32,286400.0,17.7352,17.7955,17.5767,17.5918,286400.0
2010-01-04 09:35:00,23.32,23.43,23.32,23.4,229500.0,17.5918,17.6748,17.5918,17.6522,229500.0
2010-01-04 09:40:00,23.4,23.48,23.39,23.43,333000.0,17.6522,17.7125,17.6446,17.6748,333000.0
2010-01-04 09:45:00,23.44,23.45,23.36,23.37,214300.0,17.6823,17.6899,17.622,17.6295,214300.0
2010-01-04 09:50:00,23.37,23.41,23.36,23.4,205500.0,17.6295,17.6597,17.622,17.6522,205500.0
2010-01-04 09:55:00,23.4,23.4,23.39,23.39,48600.0,17.6522,17.6522,17.6446,17.6446,48600.0
2010-01-04 10:00:00,23.4,23.42,23.34,23.35,166200.0,17.6522,17.6673,17.6069,17.6145,166200.0
2010-01-04 10:05:00,23.34,23.37,23.33,23.34,96700.0,17.6069,17.6295,17.5994,17.6069,96700.0
2010-01-04 10:10:00,23.34,23.35,23.3,23.33,104800.0,17.6069,17.6145,17.5767,17.5994,104800.0
2010-01-04 10:15:00,23.33,23.34,23.32,23.33,51400.0,17.5994,17.6069,17.5918,17.5994,51400.0
2010-01-04 10:20:00,23.32,23.34,23.32,23.33,44200.0,17.5918,17.6069,17.5918,17.5994,44200.0
2010-01-04 10:25:00,23.32,23.34,23.32,23.33,115900.0,17.5918,17.6069,17.5918,17.5994,115900.0
2010-01-04 10:30:00,23.32,23.33,23.3,23.3,60300.0,17.5918,17.5994,17.5767,17.5767,60300.0
2010-01-04 10:35:00,23.3,23.32,23.29,23.31,276200.0,17.5767,17.5918,17.5692,17.5843,276200.0
2010-01-04 10:40:00,23.31,23.35,23.3,23.35,81600.0,17.5843,17.6145,17.5767,17.6145,81600.0
2010-01-04 10:45:00,23.35,23.35,23.32,23.33,55500.0,17.6145,17.6145,17.5918,17.5994,55500.0
2010-01-04 10:50:00,23.34,23.35,23.31,23.31,102400.0,17.6069,17.6145,17.5843,17.5843,102400.0
2010-01-04 10:55:00,23.31,23.31,23.27,23.27,98200.0,17.5843,17.5843,17.5541,17.5541,98200.0
2010-01-04 11:00:00,23.28,23.3,23.27,23.29,59500.0,17.5617,17.5767,17.5541,17.5692,59500.0
2010-01-04 11:05:00,23.3,23.3,23.27,23.28,88200.0,17.5767,17.5767,17.5541,17.5617,88200.0
2010-01-04 11:10:00,23.27,23.28,23.26,23.26,46900.0,17.5541,17.5617,17.5466,17.5466,46900.0
2010-01-04 11:15:00,23.26,23.27,23.24,23.25,75000.0,17.5466,17.5541,17.5315,17.539,75000.0
2010-01-04 11:20:00,23.25,23.27,23.24,23.27,69600.0,17.539,17.5541,17.5315,17.5541,69600.0
2010-01-04 11:25:00,23.26,23.28,23.26,23.28,126200.0,17.5466,17.5617,17.5466,17.5617,126200.0
2010-01-04 11:30:00,23.28,23.3,23.27,23.27,96800.0,17.5617,17.5767,17.5541,17.5541,96800.0
2010-01-04 11:35:00,23.26,23.27,23.24,23.25,29700.0,17.5466,17.5541,17.5315,17.539,29700.0
2010-01-04 11:40:00,23.24,23.25,23.23,23.23,92100.0,17.5315,17.539,17.5239,17.5239,92100.0
2010-01-04 11:45:00,23.23,23.3,23.22,23.29,374600.0,17.5239,17.5767,17.5164,17.5692,374600.0
2010-01-04 11:50:00,23.3,23.3,23.29,23.3,59500.0,17.5767,17.5767,17.5692,17.5767,59500.0
2010-01-04 11:55:00,23.3,23.3,23.27,23.28,80300.0,17.5767,17.5767,17.5541,17.5617,80300.0
2010-01-04 12:00:00,23.28,23.29,23.28,23.28,54000.0,17.5617,17.5692,17.5617,17.5617,54000.0
2010-01-04 12:05:00,23.28,23.29,23.24,23.25,53000.0,17.5617,17.5692,17.5315,17.539,53000.0
2010-01-04 12:10:00,23.25,23.29,23.24,23.28,156800.0,17.539,17.5692,17.5315,17.5617,156800.0
2010-01-04 12:15:00,23.29,23.29,23.28,23.28,45900.0,17.5692,17.5692,17.5617,17.5617,45900.0
2010-01-04 12:20:00,23.28,23.29,23.28,23.29,37600.0,17.5617,17.5692,17.5617,17.5692,37600.0
2010-01-04 12:25:00,23.29,23.3,23.28,23.29,79500.0,17.5692,17.5767,17.5617,17.5692,79500.0
2010-01-04 12:30:00,23.3,23.32,23.29,23.31,162600.0,17.5767,17.5918,17.5692,17.5843,162600.0
2010-01-04 12:35:00,23.32,23.32,23.3,23.31,93300.0,17.5918,17.5918,17.5767,17.5843,93300.0
2010-01-04 12:40:00,23.3,23.31,23.29,23.3,106600.0,17.5767,17.5843,17.5692,17.5767,106600.0
2010-01-04 12:45:00,23.3,23.33,23.3,23.31,125600.0,17.5767,17.5994,17.5767,17.5843,125600.0
2010-01-04 12:50:00,23.31,23.33,23.3,23.3,176900.0,17.5843,17.5994,17.5767,17.5767,176900.0
2010-01-04 12:55:00,23.3,23.33,23.3,23.33,128500.0,17.5767,17.5994,17.5767,17.5994,128500.0
2010-01-04 13:00:00,23.33,23.35,23.32,23.35,72000.0,17.5994,17.6145,17.5918,17.6145,72000.0
2010-01-04 13:05:00,23.34,23.38,23.34,23.37,94400.0,17.6069,17.6371,17.6069,17.6295,94400.0
2010-01-04 13:10:00,23.37,23.38,23.34,23.35,65400.0,17.6295,17.6371,17.6069,17.6145,65400.0
2010-01-04 13:15:00,23.35,23.36,23.32,23.33,49600.0,17.6145,17.622,17.5918,17.5994,49600.0
2010-01-04 13:20:00,23.32,23.32,23.3,23.3,48700.0,17.5918,17.5918,17.5767,17.5767,48700.0
2010-01-04 13:25:00,23.3,23.31,23.3,23.3,62800.0,17.5767,17.5843,17.5767,17.5767,62800.0
2010-01-04 13:30:00,23.3,23.31,23.3,23.3,17700.0,17.5767,17.5843,17.5767,17.5767,17700.0
2010-01-04 13:35:00,23.3,23.34,23.3,23.33,146800.0,17.5767,17.6069,17.5767,17.5994,146800.0
2010-01-04 13:40:00,23.31,23.34,23.31,23.31,172900.0,17.5843,17.6069,17.5843,17.5843,172900.0
2010-01-04 13:45:00,23.31,23.32,23.29,23.3,225900.0,17.5843,17.5918,17.5692,17.5767,225900.0
2010-01-04 13:50:00,23.29,23.3,23.22,23.24,168100.0,17.5692,17.5767,17.5164,17.5315,168100.0
2010-01-04 13:55:00,23.25,23.25,23.24,23.24,42700.0,17.539,17.539,17.5315,17.5315,42700.0
2010-01-04 14:00:00,23.25,23.25,23.21,23.21,68700.0,17.539,17.539,17.5088,17.5088,68700.0
2010-01-04 14:05:00,23.21,23.22,23.2,23.2,63600.0,17.5088,17.5164,17.5013,17.5013,63600.0
2010-01-04 14:10:00,23.2,23.24,23.2,23.24,95500.0,17.5013,17.5315,17.5013,17.5315,95500.0
2010-01-04 14:15:00,23.24,23.24,23.23,23.23,38900.0,17.5315,17.5315,17.5239,17.5239,38900.0
2010-01-04 14:20:00,23.24,23.24,23.22,23.22,54900.0,17.5315,17.5315,17.5164,17.5164,54900.0
2010-01-04 14:25:00,23.22,23.24,23.21,23.21,63600.0,17.5164,17.5315,17.5088,17.5088,63600.0
2010-01-04 14:30:00,23.21,23.23,23.21,23.23,51900.0,17.5088,17.5239,17.5088,17.5239,51900.0
2010-01-04 14:35:00,23.23,23.24,23.22,23.23,98900.0,17.5239,17.5315,17.5164,17.5239,98900.0
2010-01-04 14:40:00,23.24,23.25,23.23,23.25,59600.0,17.5315,17.539,17.5239,17.539,59600.0
2010-01-04 14:45:00,23.25,23.25,23.24,23.25,47400.0,17.539,17.539,17.5315,17.539,47400.0
2010-01-04 14:50:00,23.25,23.25,23.24,23.24,31900.0,17.539,17.539,17.5315,17.5315,31900.0
2010-01-04 14:55:00,23.25,23.25,23.22,23.22,86900.0,17.539,17.539,17.5164,17.5164,86900.0
2010-01-04 15:00:00,23.22,23.23,23.21,23.21,54500.0,17.5164,17.5239,17.5088,17.5088,54500.0
2010-01-04 15:05:00,23.21,23.22,23.19,23.19,135600.0,17.5088,17.5164,17.4938,17.4938,135600.0
2010-01-04 15:10:00,23.19,23.2,23.19,23.2,51700.0,17.4938,17.5013,17.4938,17.5013,51700.0
2010-01-04 15:15:00,23.19,23.21,23.19,23.21,196100.0,17.4938,17.5088,17.4938,17.5088,196100.0
2010-01-04 15:20:00,23.2,23.21,23.18,23.18,97800.0,17.5013,17.5088,17.4862,17.4862,97800.0
2010-01-04 15:25:00,23.18,23.2,23.18,23.2,80700.0,17.4862,17.5013,17.4862,17.5013,80700.0
2010-01-04 15:30:00,23.2,23.2,23.18,23.18,86600.0,17.5013,17.5013,17.4862,17.4862,86600.0
2010-01-04 15:35:00,23.18,23.19,23.14,23.14,196800.0,17.4862,17.4938,17.456,17.456,196800.0
2010-01-04 15:40:00,23.14,23.16,23.14,23.16,198100.0,17.456,17.4711,17.456,17.4711,198100.0
2010-01-04 15:45:00,23.16,23.19,23.15,23.16,278600.0,17.4711,17.4938,17.4636,17.4711,278600.0
2010-01-04 15:50:00,23.16,23.17,23.16,23.17,261000.0,17.4711,17.4787,17.4711,17.4787,261000.0
2010-01-04 15:55:00,23.17,23.17,23.16,23.17,418400.0,17.4787,17.4787,17.4711,17.4787,418400.0
2010-01-05 09:30:00,23.08,23.13,23.02,23.04,598000.0,17.4108,17.4485,17.3655,17.3806,598000.0
2010-01-05 09:35:00,23.04,23.05,22.91,22.91,571200.0,17.3806,17.3881,17.2825,17.2825,571200.0
2010-01-05 09:40:00,22.91,23.0,22.91,22.98,402100.0,17.2825,17.3504,17.2825,17.3353,402100.0
2010-01-05 09:45:00,22.97,22.99,22.93,22.94,203800.0,17.3278,17.3429,17.2976,17.3052,203800.0
2010-01-05 09:50:00,22.94,22.94,22.85,22.85,379400.0,17.3052,17.3052,17.2373,17.2373,379400.0
2010-01-05 09:55:00,22.85,22.86,22.81,22.81,168400.0,17.2373,17.2448,17.2071,17.2071,168400.0
2010-01-05 10:00:00,22.81,22.86,22.74,22.86,509300.0,17.2071,17.2448,17.1543,17.2448,509300.0
2010-01-05 10:05:00,22.86,22.92,22.85,22.92,164700.0,17.2448,17.2901,17.2373,17.2901,164700.0
2010-01-05 10:10:00,22.92,23.0,22.92,23.0,261100.0,17.2901,17.3504,17.2901,17.3504,261100.0
2010-01-05 10:15:00,23.0,23.0,22.94,22.96,115600.0,17.3504,17.3504,17.3052,17.3203,115600.0
2010-01-05 10:20:00,22.97,23.0,22.96,22.99,48400.0,17.3278,17.3504,17.3203,17.3429,48400.0
2010-01-05 10:25:00,22.99,23.03,22.99,23.02,89700.0,17.3429,17.3731,17.3429,17.3655,89700.0
2010-01-05 10:30:00,23.02,23.02,23.0,23.01,106900.0,17.3655,17.3655,17.3504,17.358,106900.0
2010-01-05 10:35:00,23.01,23.03,22.99,23.03,126300.0,17.358,17.3731,17.3429,17.3731,126300.0
2010-01-05 10:40:00,23.03,23.06,23.02,23.06,115200.0,17.3731,17.3957,17.3655,17.3957,115200.0
2010-01-05 10:45:00,23.06,23.07,23.02,23.02,85600.0,17.3957,17.4032,17.3655,17.3655,85600.0
2010-01-05 10:50:00,23.02,23.03,23.01,23.01,81500.0,17.3655,17.3731,17.358,17.358,81500.0
2010-01-05 10:55:00,23.02,23.03,23.01,23.02,91100.0,17.3655,17.3731,17.358,17.3655,91100.0
2010-01-05 11:00:00,23.02,23.02,23.01,23.01,79700.0,17.3655,17.3655,17.358,17.358,79700.0
2010-01-05 11:05:00,23.01,23.02,23.01,23.01,46900.0,17.358,17.3655,17.358,17.358,46900.0
2010-01-05 11:10:00,23.01,23.02,23.0,23.0,202100.0,17.358,17.3655,17.3504,17.3504,202100.0
2010-01-05 11:15:00,23.0,23.02,22.99,23.01,313500.0,17.3504,17.3655,17.3429,17.358,313500.0
2010-01-05 11:20:00,23.01,23.02,22.98,22.98,113400.0,17.358,17.3655,17.3353,17.3353,113400.0
2010-01-05 11:25:00,22.99,22.99,22.91,22.91,439500.0,17.3429,17.3429,17.2825,17.2825,439500.0
2010-01-05 11:30:00,22.92,22.92,22.87,22.92,195700.0,17.2901,17.2901,17.2524,17.2901,195700.0
2010-01-05 11:35:00,22.92,22.92,22.88,22.89,116300.0,17.2901,17.2901,17.2599,17.2674,116300.0
2010-01-05 11:40:00,22.89,22.89,22.88,22.89,28900.0,17.2674,17.2674,17.2599,17.2674,28900.0
2010-01-05 11:45:00,22.88,22.89,22.85,22.86,164700.0,17.2599,17.2674,17.2373,17.2448,164700.0
2010-01-05 11:50:00,22.86,22.87,22.86,22.86,30600.0,17.2448,17.2524,17.2448,17.2448,30600.0
2010-01-05 11:55:00,22.86,22.87,22.81,22.82,173200.0,17.2448,17.2524,17.2071,17.2146,173200.0
2010-01-05 12:00:00,22.81,22.82,22.78,22.8,232900.0,17.2071,17.2146,17.1845,17.1996,232900.0
2010-01-05 12:05:00,22.8,22.81,22.78,22.8,158600.0,17.1996,17.2071,17.1845,17.1996,158600.0
2010-01-05 12:10:00,22.79,22.8,22.78,22.78,50100.0,17.192,17.1996,17.1845,17.1845,50100.0
2010-01-05 12:15:00,22.78,22.8,22.78,22.79,111100.0,17.1845,17.1996,17.1845,17.192,111100.0
2010-01-05 12:20:00,22.78,22.84,22.78,22.8,336400.0,17.1845,17.2297,17.1845,17.1996,336400.0
2010-01-05 12:25:00,22.8,22.8,22.78,22.79,56600.0,17.1996,17.1996,17.1845,17.192,56600.0
2010-01-05 12:30:00,22.79,22.79,22.78,22.78,36100.0,17.192,17.192,17.1845,17.1845,36100.0
2010-01-05 12:35:00,22.78,22.79,22.76,22.79,87400.0,17.1845,17.192,17.1694,17.192,87400.0
2010-01-05 12:40:00,22.78,22.79,22.77,22.77,64100.0,17.1845,17.192,17.1769,17.1769,64100.0
2010-01-05 12:45:00,22.77,22.82,22.77,22.82,135000.0,17.1769,17.2146,17.1769,17.2146,135000.0
2010-01-05 12:50:00,22.82,22.85,22.8,22.85,122100.0,17.2146,17.2373,17.1996,17.2373,122100.0
2010-01-05 12:55:00,22.85,22.86,22.85,22.85,16900.0,17.2373,17.2448,17.2373,17.2373,16900.0
2010-01-05 13:00:00,22.85,22.86,22.85,22.86,40400.0,17.2373,17.2448,17.2373,17.2448,40400.0
2010-01-05 13:05:00,22.85,22.86,22.85,22.85,60200.0,17.2373,17.2448,17.2373,17.2373,60200.0
2010-01-05 13:10:00,22.85,22.86,22.8,22.8,161100.0,17.2373,17.2448,17.1996,17.1996,161100.0
2010-01-05 13:15:00,22.8,22.81,22.8,22.8,158900.0,17.1996,17.2071,17.1996,17.1996,158900.0
2010-01-05 13:20:00,22.81,22.81,22.76,22.76,94500.0,17.2071,17.2071,17.1694,17.1694,94500.0
2010-01-05 13:25:00,22.77,22.79,22.76,22.77,108200.0,17.1769,17.192,17.1694,17.1769,108200.0
2010-01-05 13:30:00,22.77,22.78,22.76,22.76,62900.0,17.1769,17.1845,17.1694,17.1694,62900.0
2010-01-05 13:35:00,22.76,22.82,22.76,22.82,97400.0,17.1694,17.2146,17.1694,17.2146,97400.0
2010-01-05 13:40:00,22.82,22.83,22.8,22.81,107500.0,17.2146,17.2222,17.1996,17.2071,107500.0
2010-01-05 13:45:00,22.82,22.86,22.8,22.86,165200.0,17.2146,17.2448,17.1996,17.2448,165200.0
2010-01-05 13:50:00,22.86,22.88,22.83,22.84,425200.0,17.2448,17.2599,17.2222,17.2297,425200.0
2010-01-05 13:55:00,22.84,22.84,22.78,22.78,108500.0,17.2297,17.2297,17.1845,17.1845,108500.0
2010-01-05 14:00:00,22.78,22.83,22.78,22.83,154600.0,17.1845,17.2222,17.1845,17.2222,154600.0
2010-01-05 14:05:00,22.82,22.86,22.82,22.85,109000.0,17.2146,17.2448,17.2146,17.2373,109000.0
2010-01-05 14:10:00,22.85,22.87,22.84,22.85,230900.0,17.2373,17.2524,17.2297,17.2373,230900.0
2010-01-05 14:15:00,22.85,22.88,22.85,22.86,231900.0,17.2373,17.2599,17.2373,17.2448,231900.0
2010-01-05 14:20:00,22.86,22.87,22.86,22.86,59900.0,17.2448,17.2524,17.2448,17.2448,59900.0
2010-01-05 14:25:00,22.86,22.9,22.86,22.87,231700.0,17.2448,17.275,17.2448,17.2524,231700.0
2010-01-05 14:30:00,22.88,22.88,22.85,22.85,91900.0,17.2599,17.2599,17.2373,17.2373,91900.0
2010-01-05 14:35:00,22.85,22.86,22.85,22.85,124100.0,17.2373,17.2448,17.2373,17.2373,124100.0
2010-01-05 14:40:00,22.85,22.86,22.85,22.85,101900.0,17.2373,17.2448,17.2373,17.2373,101900.0
2010-01-05 14:45:00,22.85,22.86,22.85,22.85,66700.0,17.2373,17.2448,17.2373,17.2373,66700.0
2010-01-05 14:50:00,22.86,22.88,22.85,22.87,184400.0,17.2448,17.2599,17.2373,17.2524,184400.0
2010-01-05 14:55:00,22.86,22.87,22.86,22.86,76100.0,17.2448,17.2524,17.2448,17.2448,76100.0
2010-01-05 15:00:00,22.87,22.89,22.86,22.86,126400.0,17.2524,17.2674,17.2448,17.2448,126400.0
2010-01-05 15:05:00,22.86,22.9,22.86,22.88,225100.0,17.2448,17.275,17.2448,17.2599,225100.0
2010-01-05 15:10:00,22.89,22.9,22.88,22.89,152900.0,17.2674,17.275,17.2599,17.2674,152900.0
2010-01-05 15:15:00,22.9,22.9,22.86,22.87,208400.0,17.275,17.275,17.2448,17.2524,208400.0
2010-01-05 15:20:00,22.86,22.87,22.86,22.87,68100.0,17.2448,17.2524,17.2448,17.2524,68100.0
2010-01-05 15:25:00,22.87,22.88,22.86,22.87,491900.0,17.2524,17.2599,17.2448,17.2524,491900.0
2010-01-05 15:30:00,22.88,22.88,22.87,22.88,125500.0,17.2599,17.2599,17.2524,17.2599,125500.0
2010-01-05 15:35:00,22.88,22.91,22.87,22.91,305000.0,17.2599,17.2825,17.2524,17.2825,305000.0
2010-01-05 15:40:00,22.91,22.92,22.89,22.89,245800.0,17.2825,17.2901,17.2674,17.2674,245800.0
2010-01-05 15:45:00,22.89,22.9,22.87,22.89,342700.0,17.2674,17.275,17.2524,17.2674,342700.0
2010-01-05 15:50:00,22.89,22.9,22.88,22.89,216100.0,17.2674,17.275,17.2599,17.2674,216100.0
2010-01-05 15:55:00,22.9,22.92,22.89,22.91,570800.0,17.275,17.2901,17.2674,17.2825,570800.0
2010-01-06 09:30:00,22.84,22.98,22.75,22.77,215200.0,17.2297,17.3353,17.1618,17.1769,215200.0
2010-01-06 09:35:00,22.77,22.88,22.77,22.81,254800.0,17.1769,17.2599,17.1769,17.2071,254800.0
2010-01-06 09:40:00,22.81,22.9,22.8,22.88,191900.0,17.2071,17.275,17.1996,17.2599,191900.0
2010-01-06 09:45:00,22.89,22.96,22.89,22.92,374000.0,17.2674,17.3203,17.2674,17.2901,374000.0
2010-01-06 09:50:00,22.93,22.93,22.84,22.92,274900.0,17.2976,17.2976,17.2297,17.2901,274900.0
2010-01-06 09:55:00,22.91,22.92,22.85,22.87,405800.0,17.2825,17.2901,17.2373,17.2524,405800.0
2010-01-06 10:00:00,22.88,22.93,22.85,22.92,431200.0,17.2599,17.2976,17.2373,17.2901,431200.0
2010-01-06 10:05:00,22.91,22.95,22.86,22.93,393700.0,17.2825,17.3127,17.2448,17.2976,393700.0
2010-01-06 10:10:00,22.92,23.01,22.92,23.01,449500.0,17.2901,17.358,17.2901,17.358,449500.0
2010-01-06 10:15:00,23.0,23.02,22.98,23.02,184800.0,17.3504,17.3655,17.3353,17.3655,184800.0
2010-01-06 10:20:00,23.02,23.06,22.98,23.0,348400.0,17.3655,17.3957,17.3353,17.3504,348400.0
2010-01-06 10:25:00,23.0,23.0,22.97,22.99,82200.0,17.3504,17.3504,17.3278,17.3429,82200.0
2010-01-06 10:30:00,22.98,22.99,22.93,22.94,154200.0,17.3353,17.3429,17.2976,17.3052,154200.0
2010-01-06 10:35:00,22.93,22.97,22.91,22.97,117200.0,17.2976,17.3278,17.2825,17.3278,117200.0
2010-01-06 10:40:00,22.97,22.98,22.89,22.91,233600.0,17.3278,17.3353,17.2674,17.2825,233600.0
2010-01-06 10:45:00,22.91,22.95,22.9,22.93,227100.0,17.2825,17.3127,17.275,17.2976,227100.0
2010-01-06 10:50:00,22.93,22.99,22.9,22.99,133000.0,17.2976,17.3429,17.275,17.3429,133000.0
2010-01-06 10:55:00,22.91,22.95,22.9,22.94,74000.0,17.2825,17.3127,17.275,17.3052,74000.0
2010-01-06 11:00:00,22.93,22.97,22.92,22.95,93900.0,17.2976,17.3278,17.2901,17.3127,93900.0
2010-01-06 11:05:00,22.95,22.99,22.93,22.99,102400.0,17.3127,17.3429,17.2976,17.3429,102400.0
2010-01-06 11:10:00,22.99,23.03,22.98,22.99,118700.0,17.3429,17.3731,17.3353,17.3429,118700.0
2010-01-06 11:15:00,23.0,23.03,22.99,23.0,246100.0,17.3504,17.3731,17.3429,17.3504,246100.0
2010-01-06 11:20:00,23.0,23.03,22.99,23.0,121000.0,17.3504,17.3731,17.3429,17.3504,121000.0
2010-01-06 11:25:00,23.0,23.02,22.99,23.01,168800.0,17.3504,17.3655,17.3429,17.358,168800.0
2010-01-06 11:30:00,23.02,23.06,23.01,23.05,142300.0,17.3655,17.3957,17.358,17.3881,142300.0
2010-01-06 11:35:00,23.06,23.09,23.04,23.09,165600.0,17.3957,17.4183,17.3806,17.4183,165600.0
2010-01-06 11:40:00,23.09,23.11,23.08,23.1,166500.0,17.4183,17.4334,17.4108,17.4259,166500.0
2010-01-06 11:45:00,23.1,23.17,23.1,23.11,345100.0,17.4259,17.4787,17.4259,17.4334,345100.0
2010-01-06 11:50:00,23.12,23.14,23.09,23.1,109100.0,17.441,17.456,17.4183,17.4259,109100.0
2010-01-06 11:55:00,23.1,23.12,23.09,23.1,116000.0,17.4259,17.441,17.4183,17.4259,116000.0
2010-01-06 12:00:00,23.1,23.11,23.09,23.09,199300.0,17.4259,17.4334,17.4183,17.4183,199300.0
2010-01-06 12:05:00,23.1,23.13,23.09,23.1,101300.0,17.4259,17.4485,17.4183,17.4259,101300.0
2010-01-06 12:10:00,23.11,23.11,23.06,23.07,207500.0,17.4334,17.4334,17.3957,17.4032,207500.0
2010-01-06 12:15:00,23.07,23.08,23.01,23.04,185600.0,17.4032,17.4108,17.358,17.3806,185600.0
2010-01-06 12:20:00,23.03,23.06,23.02,23.05,100700.0,17.3731,17.3957,17.3655,17.3881,100700.0
2010-01-06 12:25:00,23.05,23.06,22.98,22.99,221900.0,17.3881,17.3957,17.3353,17.3429,221900.0
2010-01-06 12:30:00,22.98,22.99,22.97,22.98,89000.0,17.3353,17.3429,17.3278,17.3353,89000.0
2010-01-06 12:35:00,22.98,22.99,22.96,22.97,42300.0,17.3353,17.3429,17.3203,17.3278,42300.0
2010-01-06 12:40:00,22.97,22.97,22.96,22.97,25700.0,17.3278,17.3278,17.3203,17.3278,25700.0
2010-01-06 12:45:00,22.96,22.97,22.94,22.94,86900.0,17.3203,17.3278,17.3052,17.3052,86900.0
2010-01-06 12:50:00,22.94,22.97,22.94,22.96,71500.0,17.3052,17.3278,17.3052,17.3203,71500.0
2010-01-06 12:55:00,22.97,22.99,22.96,22.99,37000.0,17.3278,17.3429,17.3203,17.3429,37000.0
2010-01-06 13:00:00,22.99,23.03,22.99,23.01,45400.0,17.3429,17.3731,17.3429,17.358,45400.0
2010-01-06 13:05:00,23.01,23.02,22.98,23.0,179900.0,17.358,17.3655,17.3353,17.3504,179900.0
2010-01-06 13:10:00,23.0,23.02,23.0,23.01,24600.0,17.3504,17.3655,17.3504,17.358,24600.0
2010-01-06 13:15:00,23.01,23.02,22.99,23.0,83300.0,17.358,17.3655,17.3429,17.3504,83300.0
2010-01-06 13:20:00,22.99,23.0,22.99,22.99,46300.0,17.3429,17.3504,17.3429,17.3429,46300.0
2010-01-06 13:25:00,22.99,23.0,22.98,23.0,42600.0,17.3429,17.3504,17.3353,17.3504,42600.0
2010-01-06 13:30:00,23.0,23.0,22.98,23.0,68000.0,17.3504,17.3504,17.3353,17.3504,68000.0
2010-01-06 13:35:00,23.0,23.0,22.98,23.0,102700.0,17.3504,17.3504,17.3353,17.3504,102700.0
2010-01-06 13:40:00,23.0,23.01,22.98,23.01,139000.0,17.3504,17.358,17.3353,17.358,139000.0
2010-01-06 13:45:00,23.0,23.01,22.97,23.01,160300.0,17.3504,17.358,17.3278,17.358,160300.0
2010-01-06 13:50:00,23.0,23.01,22.99,23.0,79800.0,17.3504,17.358,17.3429,17.3504,79800.0
2010-01-06 13:55:00,23.0,23.01,22.99,23.0,106600.0,17.3504,17.358,17.3429,17.3504,106600.0
2010-01-06 14:00:00,23.0,23.04,23.0,23.01,64800.0,17.3504,17.3806,17.3504,17.358,64800.0
2010-01-06 14:05:00,23.02,23.04,23.01,23.04,55900.0,17.3655,17.3806,17.358,17.3806,55900.0
2010-01-06 14:10:00,23.03,23.07,23.03,23.03,77200.0,17.3731,17.4032,17.3731,17.3731,77200.0
2010-01-06 14:15:00,23.03,23.05,23.01,23.02,39600.0,17.3731,17.3881,17.358,17.3655,39600.0
2010-01-06 14:20:00,23.02,23.03,23.01,23.03,37400.0,17.3655,17.3731,17.358,17.3731,37400.0
2010-01-06 14:25:00,23.02,23.05,23.02,23.04,168500.0,17.3655,17.3881,17.3655,17.3806,168500.0
2010-01-06 14:30:00,23.04,23.05,23.03,23.03,52500.0,17.3806,17.3881,17.3731,17.3731,52500.0
2010-01-06 14:35:00,23.04,23.05,23.02,23.03,160200.0,17.3806,17.3881,17.3655,17.3731,160200.0
2010-01-06 14:40:00,23.03,23.04,23.02,23.02,38000.0,17.3731,17.3806,17.3655,17.3655,38000.0
2010-01-06 14:45:00,23.02,23.03,23.0,23.0,111600.0,17.3655,17.3731,17.3504,17.3504,111600.0
2010-01-06 14:50:00,23.0,23.01,22.99,23.0,40000.0,17.3504,17.358,17.3429,17.3504,40000.0
2010-01-06 14:55:00,22.99,23.02,22.99,22.99,133700.0,17.3429,17.3655,17.3429,17.3429,133700.0
2010-01-06 15:00:00,23.0,23.01,22.99,23.0,52000.0,17.3504,17.358,17.3429,17.3504,52000.0
2010-01-06 15:05:00,23.0,23.01,22.97,22.97,66300.0,17.3504,17.358,17.3278,17.3278,66300.0
2010-01-06 15:10:00,22.97,23.0,22.96,22.97,108300.0,17.3278,17.3504,17.3203,17.3278,108300.0
2010-01-06 15:15:00,22.97,22.98,22.96,22.96,87500.0,17.3278,17.3353,17.3203,17.3203,87500.0
2010-01-06 15:20:00,22.97,23.0,22.96,22.99,77600.0,17.3278,17.3504,17.3203,17.3429,77600.0
2010-01-06 15:25:00,23.0,23.01,22.97,23.01,143500.0,17.3504,17.358,17.3278,17.358,143500.0
2010-01-06 15:30:00,23.0,23.01,22.99,23.01,113300.0,17.3504,17.358,17.3429,17.358,113300.0
2010-01-06 15:35:00,23.02,23.05,23.01,23.05,147400.0,17.3655,17.3881,17.358,17.3881,147400.0
2010-01-06 15:40:00,23.03,23.04,23.0,23.0,217800.0,17.3731,17.3806,17.3504,17.3504,217800.0
2010-01-06 15:45:00,23.0,23.01,22.97,22.98,218400.0,17.3504,17.358,17.3278,17.3353,218400.0
2010-01-06 15:50:00,22.98,23.0,22.97,22.99,219900.0,17.3353,17.3504,17.3278,17.3429,219900.0
2010-01-06 15:55:00,23.0,23.01,22.97,22.99,495800.0,17.3504,17.358,17.3278,17.3429,495800.0
2010-01-07 09:30:00,23.24,23.3,23.07,23.28,614500.0,17.5315,17.5767,17.4032,17.5617,614500.0
2010-01-07 09:35:00,23.28,23.42,23.26,23.36,327600.0,17.5617,17.6673,17.5466,17.622,327600.0
2010-01-07 09:40:00,23.36,23.44,23.34,23.4,251300.0,17.622,17.6823,17.6069,17.6522,251300.0
2010-01-07 09:45:00,23.39,23.61,23.39,23.6,708300.0,17.6446,17.8106,17.6446,17.803,708300.0
2010-01-07 09:50:00,23.6,23.78,23.56,23.69,1005000.0,17.803,17.9388,17.7729,17.8709,1005000.0
2010-01-07 09:55:00,23.7,23.7,23.58,23.6,756400.0,17.8785,17.8785,17.788,17.803,756400.0
2010-01-07 10:00:00,23.6,23.66,23.57,23.66,359700.0,17.803,17.8483,17.7804,17.8483,359700.0
2010-01-07 10:05:00,23.66,23.66,23.59,23.61,208900.0,17.8483,17.8483,17.7955,17.8106,208900.0
2010-01-07 10:10:00,23.61,23.71,23.61,23.7,197900.0,17.8106,17.886,17.8106,17.8785,197900.0
2010-01-07 10:15:00,23.7,23.78,23.68,23.68,360200.0,17.8785,17.9388,17.8634,17.8634,360200.0
2010-01-07 10:20:00,23.67,23.73,23.67,23.7,143600.0,17.8559,17.9011,17.8559,17.8785,143600.0
2010-01-07 10:25:00,23.69,23.7,23.68,23.69,65600.0,17.8709,17.8785,17.8634,17.8709,65600.0
2010-01-07 10:30:00,23.69,23.72,23.68,23.7,272700.0,17.8709,17.8936,17.8634,17.8785,272700.0
2010-01-07 10:35:00,23.7,23.72,23.65,23.66,292500.0,17.8785,17.8936,17.8408,17.8483,292500.0
2010-01-07 10:40:00,23.66,23.7,23.64,23.65,192000.0,17.8483,17.8785,17.8332,17.8408,192000.0
2010-01-07 10:45:00,23.66,23.7,23.65,23.7,259100.0,17.8483,17.8785,17.8408,17.8785,259100.0
2010-01-07 10:50:00,23.7,23.77,23.69,23.76,232200.0,17.8785,17.9313,17.8709,17.9237,232200.0
2010-01-07 10:55:00,23.76,23.81,23.72,23.74,212400.0,17.9237,17.9615,17.8936,17.9087,212400.0
2010-01-07 11:00:00,23.74,23.79,23.72,23.74,156500.0,17.9087,17.9464,17.8936,17.9087,156500.0
2010-01-07 11:05:00,23.73,23.74,23.72,23.73,65300.0,17.9011,17.9087,17.8936,17.9011,65300.0
2010-01-07 11:10:00,23.73,23.74,23.66,23.66,243600.0,17.9011,17.9087,17.8483,17.8483,243600.0
2010-01-07 11:15:00,23.66,23.67,23.64,23.65,150800.0,17.8483,17.8559,17.8332,17.8408,150800.0
2010-01-07 11:20:00,23.65,23.65,23.57,23.57,232200.0,17.8408,17.8408,17.7804,17.7804,232200.0
2010-01-07 11:25:00,23.58,23.6,23.57,23.6,134300.0,17.788,17.803,17.7804,17.803,134300.0
2010-01-07 11:30:00,23.6,23.65,23.59,23.6,181100.0,17.803,17.8408,17.7955,17.803,181100.0
2010-01-07 11:35:00,23.61,23.61,23.52,23.53,145200.0,17.8106,17.8106,17.7427,17.7502,145200.0
2010-01-07 11:40:00,23.52,23.59,23.52,23.59,142900.0,17.7427,17.7955,17.7427,17.7955,142900.0
2010-01-07 11:45:00,23.59,23.61,23.58,23.6,38700.0,17.7955,17.8106,17.788,17.803,38700.0
2010-01-07 11:50:00,23.61,23.61,23.59,23.6,87600.0,17.8106,17.8106,17.7955,17.803,87600.0
2010-01-07 11:55:00,23.6,23.6,23.59,23.6,52900.0,17.803,17.803,17.7955,17.803,52900.0
2010-01-07 12:00:00,23.59,23.6,23.57,23.58,73000.0,17.7955,17.803,17.7804,17.788,73000.0
2010-01-07 12:05:00,23.57,23.58,23.57,23.57,58100.0,17.7804,17.788,17.7804,17.7804,58100.0
2010-01-07 12:10:00,23.57,23.58,23.55,23.57,156100.0,17.7804,17.788,17.7653,17.7804,156100.0
2010-01-07 12:15:00,23.57,23.58,23.56,23.58,61700.0,17.7804,17.788,17.7729,17.788,61700.0
2010-01-07 12:20:00,23.58,23.59,23.56,23.57,111800.0,17.788,17.7955,17.7729,17.7804,111800.0
2010-01-07 12:25:00,23.57,23.57,23.53,23.53,164700.0,17.7804,17.7804,17.7502,17.7502,164700.0
2010-01-07 12:30:00,23.53,23.56,23.53,23.54,108900.0,17.7502,17.7729,17.7502,17.7578,108900.0
2010-01-07 12:35:00,23.55,23.55,23.46,23.47,204800.0,17.7653,17.7653,17.6974,17.705,204800.0
2010-01-07 12:40:00,23.48,23.48,23.44,23.46,79000.0,17.7125,17.7125,17.6823,17.6974,79000.0
2010-01-07 12:45:00,23.46,23.48,23.43,23.44,99000.0,17.6974,17.7125,17.6748,17.6823,99000.0
2010-01-07 12:50:00,23.43,23.5,23.43,23.46,238000.0,17.6748,17.7276,17.6748,17.6974,238000.0
2010-01-07 12:55:00,23.46,23.47,23.43,23.43,75200.0,17.6974,17.705,17.6748,17.6748,75200.0
2010-01-07 13:00:00,23.44,23.45,23.43,23.43,141300.0,17.6823,17.6899,17.6748,17.6748,141300.0
2010-01-07 13:05:00,23.44,23.44,23.43,23.43,44000.0,17.6823,17.6823,17.6748,17.6748,44000.0
2010-01-07 13:10:00,23.43,23.45,23.41,23.43,125900.0,17.6748,17.6899,17.6597,17.6748,125900.0
2010-01-07 13:15:00,23.42,23.44,23.41,23.43,54300.0,17.6673,17.6823,17.6597,17.6748,54300.0
2010-01-07 13:20:00,23.42,23.43,23.38,23.39,172600.0,17.6673,17.6748,17.6371,17.6446,172600.0
2010-01-07 13:25:00,23.39,23.42,23.39,23.41,110200.0,17.6446,17.6673,17.6446,17.6597,110200.0
2010-01-07 13:30:00,23.41,23.44,23.4,23.44,45900.0,17.6597,17.6823,17.6522,17.6823,45900.0
2010-01-07 13:35:00,23.43,23.46,23.43,23.45,62300.0,17.6748,17.6974,17.6748,17.6899,62300.0
2010-01-07 13:40:00,23.46,23.46,23.42,23.42,118900.0,17.6974,17.6974,17.6673,17.6673,118900.0
2010-01-07 13:45:00,23.43,23.43,23.4,23.4,56400.0,17.6748,17.6748,17.6522,17.6522,56400.0
2010-01-07 13:50:00,23.4,23.42,23.38,23.39,150200.0,17.6522,17.6673,17.6371,17.6446,150200.0
2010-01-07 13:55:00,23.38,23.39,23.36,23.36,112300.0,17.6371,17.6446,17.622,17.622,112300.0
2010-01-07 14:00:00,23.35,23.4,23.34,23.35,263600.0,17.6145,17.6522,17.6069,17.6145,263600.0
2010-01-07 14:05:00,23.35,23.38,23.34,23.37,86900.0,17.6145,17.6371,17.6069,17.6295,86900.0
2010-01-07 14:10:00,23.37,23.44,23.37,23.44,77200.0,17.6295,17.6823,17.6295,17.6823,77200.0
2010-01-07 14:15:00,23.44,23.46,23.43,23.43,94800.0,17.6823,17.6974,17.6748,17.6748,94800.0
2010-01-07 14:20:00,23.43,23.44,23.41,23.42,55500.0,17.6748,17.6823,17.6597,17.6673,55500.0
2010-01-07 14:25:00,23.43,23.43,23.4,23.42,75200.0,17.6748,17.6748,17.6522,17.6673,75200.0
2010-01-07 14:30:00,23.42,23.49,23.42,23.49,69800.0,17.6673,17.7201,17.6673,17.7201,69800.0
2010-01-07 14:35:00,23.49,23.53,23.48,23.52,228800.0,17.7201,17.7502,17.7125,17.7427,228800.0
2010-01-07 14:40:00,23.53,23.56,23.52,23.55,133400.0,17.7502,17.7729,17.7427,17.7653,133400.0
2010-01-07 14:45:00,23.56,23.6,23.55,23.6,93700.0,17.7729,17.803,17.7653,17.803,93700.0
2010-01-07 14:50:00,23.6,23.61,23.57,23.61,152900.0,17.803,17.8106,17.7804,17.8106,152900.0
2010-01-07 14:55:00,23.61,23.64,23.6,23.63,167200.0,17.8106,17.8332,17.803,17.8257,167200.0
2010-01-07 15:00:00,23.63,23.63,23.54,23.56,344300.0,17.8257,17.8257,17.7578,17.7729,344300.0
2010-01-07 15:05:00,23.56,23.6,23.56,23.59,166200.0,17.7729,17.803,17.7729,17.7955,166200.0
2010-01-07 15:10:00,23.59,23.65,23.57,23.65,189000.0,17.7955,17.8408,17.7804,17.8408,189000.0
2010-01-07 15:15:00,23.65,23.65,23.61,23.62,140000.0,17.8408,17.8408,17.8106,17.8181,140000.0
2010-01-07 15:20:00,23.61,23.64,23.6,23.63,129000.0,17.8106,17.8332,17.803,17.8257,129000.0
2010-01-07 15:25:00,23.62,23.64,23.62,23.62,106400.0,17.8181,17.8332,17.8181,17.8181,106400.0
2010-01-07 15:30:00,23.62,23.68,23.58,23.68,384100.0,17.8181,17.8634,17.788,17.8634,384100.0
2010-01-07 15:35:00,23.69,23.72,23.67,23.71,364600.0,17.8709,17.8936,17.8559,17.886,364600.0
2010-01-07 15:40:00,23.71,23.71,23.68,23.7,345900.0,17.886,17.886,17.8634,17.8785,345900.0
2010-01-07 15:45:00,23.7,23.71,23.64,23.64,292000.0,17.8785,17.886,17.8332,17.8332,292000.0
2010-01-07 15:50:00,23.64,23.64,23.59,23.59,392900.0,17.8332,17.8332,17.7955,17.7955,392900.0
2010-01-07 15:55:00,23.6,23.67,23.59,23.65,705600.0,17.803,17.8559,17.7955,17.8408,705600.0
2010-01-08 09:30:00,23.51,23.61,23.42,23.56,228600.0,17.7352,17.8106,17.6673,17.7729,228600.0
2010-01-08 09:35:00,23.56,23.63,23.55,23.56,221200.0,17.7729,17.8257,17.7653,17.7729,221200.0
2010-01-08 09:40:00,23.55,23.55,23.41,23.41,188900.0,17.7653,17.7653,17.6597,17.6597,188900.0
2010-01-08 09:45:00,23.41,23.45,23.38,23.41,192100.0,17.6597,17.6899,17.6371,17.6597,192100.0
2010-01-08 09:50:00,23.41,23.44,23.39,23.39,185000.0,17.6597,17.6823,17.6446,17.6446,185000.0
2010-01-08 09:55:00,23.39,23.47,23.32,23.45,127900.0,17.6446,17.705,17.5918,17.6899,127900.0
2010-01-08 10:00:00,23.46,23.47,23.43,23.45,206800.0,17.6974,17.705,17.6748,17.6899,206800.0
2010-01-08 10:05:00,23.45,23.49,23.43,23.44,160300.0,17.6899,17.7201,17.6748,17.6823,160300.0
2010-01-08 10:10:00,23.45,23.48,23.4,23.42,104800.0,17.6899,17.7125,17.6522,17.6673,104800.0
2010-01-08 10:15:00,23.42,23.43,23.4,23.41,111300.0,17.6673,17.6748,17.6522,17.6597,111300.0
2010-01-08 10:20:00,23.41,23.46,23.41,23.42,150300.0,17.6597,17.6974,17.6597,17.6673,150300.0
2010-01-08 10:25:00,23.42,23.43,23.37,23.39,89400.0,17.6673,17.6748,17.6295,17.6446,89400.0
2010-01-08 10:30:00,23.39,23.43,23.37,23.38,128900.0,17.6446,17.6748,17.6295,17.6371,128900.0
2010-01-08 10:35:00,23.38,23.38,23.33,23.33,127400.0,17.6371,17.6371,17.5994,17.5994,127400.0
2010-01-08 10:40:00,23.33,23.34,23.25,23.25,146300.0,17.5994,17.6069,17.539,17.539,146300.0
2010-01-08 10:45:00,23.26,23.3,23.25,23.3,75900.0,17.5466,17.5767,17.539,17.5767,75900.0
2010-01-08 10:50:00,23.29,23.31,23.28,23.3,56900.0,17.5692,17.5843,17.5617,17.5767,56900.0
2010-01-08 10:55:00,23.29,23.34,23.29,23.33,143400.0,17.5692,17.6069,17.5692,17.5994,143400.0
2010-01-08 11:00:00,23.33,23.33,23.26,23.27,112100.0,17.5994,17.5994,17.5466,17.5541,112100.0
2010-01-08 11:05:00,23.27,23.28,23.26,23.28,28200.0,17.5541,17.5617,17.5466,17.5617,28200.0
2010-01-08 11:10:00,23.27,23.29,23.27,23.29,34500.0,17.5541,17.5692,17.5541,17.5692,34500.0
2010-01-08 11:15:00,23.28,23.34,23.28,23.34,55300.0,17.5617,17.6069,17.5617,17.6069,55300.0
2010-01-08 11:20:00,23.34,23.36,23.33,23.34,83900.0,17.6069,17.622,17.5994,17.6069,83900.0
2010-01-08 11:25:00,23.34,23.39,23.33,23.35,140500.0,17.6069,17.6446,17.5994,17.6145,140500.0
2010-01-08 11:30:00,23.36,23.37,23.33,23.33,57100.0,17.622,17.6295,17.5994,17.5994,57100.0
2010-01-08 11:35:00,23.33,23.35,23.32,23.32,58000.0,17.5994,17.6145,17.5918,17.5918,58000.0
2010-01-08 11:40:00,23.33,23.33,23.32,23.33,24500.0,17.5994,17.5994,17.5918,17.5994,24500.0
2010-01-08 11:45:00,23.33,23.33,23.32,23.32,10500.0,17.5994,17.5994,17.5918,17.5918,10500.0
2010-01-08 11:50:00,23.32,23.37,23.3,23.36,147500.0,17.5918,17.6295,17.5767,17.622,147500.0
2010-01-08 11:55:00,23.37,23.41,23.35,23.41,75800.0,17.6295,17.6597,17.6145,17.6597,75800.0
2010-01-08 12:00:00,23.4,23.44,23.4,23.44,88300.0,17.6522,17.6823,17.6522,17.6823,88300.0
2010-01-08 12:05:00,23.44,23.46,23.43,23.45,70600.0,17.6823,17.6974,17.6748,17.6899,70600.0
2010-01-08 12:10:00,23.44,23.45,23.41,23.44,97200.0,17.6823,17.6899,17.6597,17.6823,97200.0
2010-01-08 12:15:00,23.43,23.43,23.41,23.42,39900.0,17.6748,17.6748,17.6597,17.6673,39900.0
2010-01-08 12:20:00,23.42,23.42,23.4,23.42,49500.0,17.6673,17.6673,17.6522,17.6673,49500.0
2010-01-08 12:25:00,23.42,23.48,23.42,23.46,339000.0,17.6673,17.7125,17.6673,17.6974,339000.0
2010-01-08 12:30:00,23.46,23.49,23.44,23.49,127000.0,17.6974,17.7201,17.6823,17.7201,127000.0
2010-01-08 12:35:00,23.49,23.52,23.49,23.51,73100.0,17.7201,17.7427,17.7201,17.7352,73100.0
2010-01-08 12:40:00,23.51,23.56,23.51,23.53,153700.0,17.7352,17.7729,17.7352,17.7502,153700.0
2010-01-08 12:45:00,23.53,23.53,23.49,23.51,117000.0,17.7502,17.7502,17.7201,17.7352,117000.0
2010-01-08 12:50:00,23.51,23.52,23.49,23.5,51800.0,17.7352,17.7427,17.7201,17.7276,51800.0
2010-01-08 12:55:00,23.5,23.59,23.5,23.59,222600.0,17.7276,17.7955,17.7276,17.7955,222600.0
2010-01-08 13:00:00,23.59,23.59,23.56,23.59,82400.0,17.7955,17.7955,17.7729,17.7955,82400.0
2010-01-08 13:05:00,23.59,23.62,23.58,23.61,102200.0,17.7955,17.8181,17.788,17.8106,102200.0
2010-01-08 13:10:00,23.61,23.64,23.61,23.63,73200.0,17.8106,17.8332,17.8106,17.8257,73200.0
2010-01-08 13:15:00,23.64,23.64,23.62,23.62,74700.0,17.8332,17.8332,17.8181,17.8181,74700.0
2010-01-08 13:20:00,23.62,23.64,23.61,23.63,63100.0,17.8181,17.8332,17.8106,17.8257,63100.0
2010-01-08 13:25:00,23.64,23.64,23.61,23.61,56200.0,17.8332,17.8332,17.8106,17.8106,56200.0
2010-01-08 13:30:00,23.62,23.64,23.6,23.64,103500.0,17.8181,17.8332,17.803,17.8332,103500.0
2010-01-08 13:35:00,23.63,23.64,23.61,23.62,68400.0,17.8257,17.8332,17.8106,17.8181,68400.0
2010-01-08 13:40:00,23.62,23.63,23.58,23.58,163000.0,17.8181,17.8257,17.788,17.788,163000.0
2010-01-08 13:45:00,23.58,23.59,23.57,23.57,48400.0,17.788,17.7955,17.7804,17.7804,48400.0
2010-01-08 13:50:00,23.57,23.58,23.54,23.54,71500.0,17.7804,17.788,17.7578,17.7578,71500.0
2010-01-08 13:55:00,23.55,23.55,23.5,23.51,53700.0,17.7653,17.7653,17.7276,17.7352,53700.0
2010-01-08 14:00:00,23.5,23.52,23.48,23.49,99600.0,17.7276,17.7427,17.7125,17.7201,99600.0
2010-01-08 14:05:00,23.48,23.51,23.47,23.5,86500.0,17.7125,17.7352,17.705,17.7276,86500.0
2010-01-08 14:10:00,23.51,23.51,23.5,23.51,27300.0,17.7352,17.7352,17.7276,17.7352,27300.0
2010-01-08 14:15:00,23.5,23.51,23.49,23.5,103000.0,17.7276,17.7352,17.7201,17.7276,103000.0
2010-01-08 14:20:00,23.5,23.51,23.49,23.5,40700.0,17.7276,17.7352,17.7201,17.7276,40700.0
2010-01-08 14:25:00,23.5,23.5,23.48,23.5,71500.0,17.7276,17.7276,17.7125,17.7276,71500.0
2010-01-08 14:30:00,23.5,23.53,23.49,23.52,67100.0,17.7276,17.7502,17.7201,17.7427,67100.0
2010-01-08 14:35:00,23.51,23.52,23.49,23.5,42300.0,17.7352,17.7427,17.7201,17.7276,42300.0
2010-01-08 14:40:00,23.5,23.52,23.48,23.48,76100.0,17.7276,17.7427,17.7125,17.7125,76100.0
2010-01-08 14:45:00,23.48,23.51,23.48,23.49,93300.0,17.7125,17.7352,17.7125,17.7201,93300.0
2010-01-08 14:50:00,23.49,23.5,23.48,23.48,25500.0,17.7201,17.7276,17.7125,17.7125,25500.0
2010-01-08 14:55:00,23.48,23.5,23.47,23.49,88000.0,17.7125,17.7276,17.705,17.7201,88000.0
2010-01-08 15:00:00,23.49,23.5,23.47,23.48,119100.0,17.7201,17.7276,17.705,17.7125,119100.0
2010-01-08 15:05:00,23.48,23.5,23.47,23.49,80400.0,17.7125,17.7276,17.705,17.7201,80400.0
2010-01-08 15:10:00,23.48,23.5,23.48,23.5,48700.0,17.7125,17.7276,17.7125,17.7276,48700.0
2010-01-08 15:15:00,23.5,23.51,23.48,23.48,114800.0,17.7276,17.7352,17.7125,17.7125,114800.0
2010-01-08 15:20:00,23.49,23.5,23.47,23.48,81200.0,17.7201,17.7276,17.705,17.7125,81200.0
2010-01-08 15:25:00,23.49,23.49,23.47,23.47,44900.0,17.7201,17.7201,17.705,17.705,44900.0
2010-01-08 15:30:00,23.47,23.5,23.47,23.5,72400.0,17.705,17.7276,17.705,17.7276,72400.0
2010-01-08 15:35:00,23.5,23.52,23.49,23.52,122400.0,17.7276,17.7427,17.7201,17.7427,122400.0
2010-01-08 15:40:00,23.52,23.59,23.52,23.58,292200.0,17.7427,17.7955,17.7427,17.788,292200.0
2010-01-08 15:45:00,23.58,23.59,23.53,23.56,168900.0,17.788,17.7955,17.7502,17.7729,168900.0
2010-01-08 15:50:00,23.55,23.59,23.55,23.58,184000.0,17.7653,17.7955,17.7653,17.788,184000.0
2010-01-08 15:55:00,23.57,23.59,23.57,23.57,346400.0,17.7804,17.7955,17.7804,17.7804,346400.0
2010-01-11 09:30:00,23.6,23.61,23.47,23.48,298800.0,17.803,17.8106,17.705,17.7125,298800.0
2010-01-11 09:35:00,23.48,23.49,23.39,23.41,327100.0,17.7125,17.7201,17.6446,17.6597,327100.0
2010-01-11 09:40:00,23.43,23.43,23.36,23.36,323700.0,17.6748,17.6748,17.622,17.622,323700.0
2010-01-11 09:45:00,23.36,23.36,23.32,23.34,162000.0,17.622,17.622,17.5918,17.6069,162000.0
2010-01-11 09:50:00,23.33,23.33,23.27,23.27,148100.0,17.5994,17.5994,17.5541,17.5541,148100.0
2010-01-11 09:55:00,23.27,23.28,23.23,23.25,218600.0,17.5541,17.5617,17.5239,17.539,218600.0
2010-01-11 10:00:00,23.25,23.32,23.25,23.3,193900.0,17.539,17.5918,17.539,17.5767,193900.0
2010-01-11 10:05:00,23.29,23.31,23.24,23.25,139100.0,17.5692,17.5843,17.5315,17.539,139100.0
2010-01-11 10:10:00,23.25,23.3,23.25,23.27,68800.0,17.539,17.5767,17.539,17.5541,68800.0
2010-01-11 10:15:00,23.28,23.35,23.26,23.33,114200.0,17.5617,17.6145,17.5466,17.5994,114200.0
2010-01-11 10:20:00,23.33,23.35,23.3,23.35,72000.0,17.5994,17.6145,17.5767,17.6145,72000.0
2010-01-11 10:25:00,23.35,23.37,23.34,23.34,75200.0,17.6145,17.6295,17.6069,17.6069,75200.0
2010-01-11 10:30:00,23.34,23.34,23.31,23.33,56800.0,17.6069,17.6069,17.5843,17.5994,56800.0
2010-01-11 10:35:00,23.32,23.34,23.31,23.34,68200.0,17.5918,17.6069,17.5843,17.6069,68200.0
2010-01-11 10:40:00,23.34,23.36,23.33,23.33,54800.0,17.6069,17.622,17.5994,17.5994,54800.0
2010-01-11 10:45:00,23.34,23.38,23.33,23.38,99000.0,17.6069,17.6371,17.5994,17.6371,99000.0
2010-01-11 10:50:00,23.38,23.4,23.36,23.38,72200.0,17.6371,17.6522,17.622,17.6371,72200.0
2010-01-11 10:55:00,23.37,23.38,23.35,23.36,46200.0,17.6295,17.6371,17.6145,17.622,46200.0
2010-01-11 11:00:00,23.35,23.36,23.33,23.33,40900.0,17.6145,17.622,17.5994,17.5994,40900.0
2010-01-11 11:05:00,23.33,23.36,23.3,23.36,96800.0,17.5994,17.622,17.5767,17.622,96800.0
2010-01-11 11:10:00,23.35,23.38,23.32,23.32,147100.0,17.6145,17.6371,17.5918,17.5918,147100.0
2010-01-11 11:15:00,23.33,23.33,23.29,23.3,151700.0,17.5994,17.5994,17.5692,17.5767,151700.0
2010-01-11 11:20:00,23.3,23.31,23.27,23.29,85500.0,17.5767,17.5843,17.5541,17.5692,85500.0
2010-01-11 11:25:00,23.29,23.29,23.26,23.28,66400.0,17.5692,17.5692,17.5466,17.5617,66400.0
2010-01-11 11:30:00,23.28,23.28,23.26,23.26,30200.0,17.5617,17.5617,17.5466,17.5466,30200.0
2010-01-11 11:35:00,23.26,23.28,23.26,23.26,42100.0,17.5466,17.5617,17.5466,17.5466,42100.0
2010-01-11 11:40:00,23.27,23.29,23.26,23.29,68400.0,17.5541,17.5692,17.5466,17.5692,68400.0
2010-01-11 11:45:00,23.29,23.29,23.25,23.25,119900.0,17.5692,17.5692,17.539,17.539,119900.0
2010-01-11 11:50:00,23.25,23.28,23.25,23.27,118200.0,17.539,17.5617,17.539,17.5541,118200.0
2010-01-11 11:55:00,23.27,23.32,23.27,23.3,70700.0,17.5541,17.5918,17.5541,17.5767,70700.0
2010-01-11 12:00:00,23.3,23.32,23.28,23.28,42100.0,17.5767,17.5918,17.5617,17.5617,42100.0
2010-01-11 12:05:00,23.28,23.29,23.26,23.26,50100.0,17.5617,17.5692,17.5466,17.5466,50100.0
2010-01-11 12:10:00,23.27,23.29,23.26,23.28,31500.0,17.5541,17.5692,17.5466,17.5617,31500.0
2010-01-11 12:15:00,23.29,23.29,23.27,23.27,17100.0,17.5692,17.5692,17.5541,17.5541,17100.0
2010-01-11 12:20:00,23.27,23.28,23.26,23.27,31000.0,17.5541,17.5617,17.5466,17.5541,31000.0
2010-01-11 12:25:00,23.27,23.28,23.23,23.24,58000.0,17.5541,17.5617,17.5239,17.5315,58000.0
2010-01-11 12:30:00,23.23,23.24,23.23,23.23,17800.0,17.5239,17.5315,17.5239,17.5239,17800.0
2010-01-11 12:35:00,23.23,23.26,23.23,23.26,51500.0,17.5239,17.5466,17.5239,17.5466,51500.0
2010-01-11 12:40:00,23.25,23.26,23.25,23.26,10600.0,17.539,17.5466,17.539,17.5466,10600.0
2010-01-11 12:45:00,23.25,23.26,23.2,23.22,108000.0,17.539,17.5466,17.5013,17.5164,108000.0
2010-01-11 12:50:00,23.23,23.28,23.22,23.28,88500.0,17.5239,17.5617,17.5164,17.5617,88500.0
2010-01-11 12:55:00,23.28,23.28,23.26,23.26,28800.0,17.5617,17.5617,17.5466,17.5466,28800.0
2010-01-11 13:00:00,23.26,23.26,23.2,23.21,47000.0,17.5466,17.5466,17.5013,17.5088,47000.0
2010-01-11 13:05:00,23.21,23.24,23.2,23.24,33300.0,17.5088,17.5315,17.5013,17.5315,33300.0
2010-01-11 13:10:00,23.24,23.25,23.23,23.25,57900.0,17.5315,17.539,17.5239,17.539,57900.0
2010-01-11 13:15:00,23.25,23.26,23.23,23.26,55400.0,17.539,17.5466,17.5239,17.5466,55400.0
2010-01-11 13:20:00,23.26,23.26,23.24,23.24,79300.0,17.5466,17.5466,17.5315,17.5315,79300.0
2010-01-11 13:25:00,23.24,23.25,23.21,23.22,70200.0,17.5315,17.539,17.5088,17.5164,70200.0
2010-01-11 13:30:00,23.22,23.25,23.22,23.24,43700.0,17.5164,17.539,17.5164,17.5315,43700.0
2010-01-11 13:35:00,23.24,23.26,23.24,23.26,9100.0,17.5315,17.5466,17.5315,17.5466,9100.0
2010-01-11 13:40:00,23.25,23.25,23.23,23.24,34800.0,17.539,17.539,17.5239,17.5315,34800.0
2010-01-11 13:45:00,23.24,23.25,23.22,23.23,65100.0,17.5315,17.539,17.5164,17.5239,65100.0
2010-01-11 13:50:00,23.23,23.23,23.21,23.22,62600.0,17.5239,17.5239,17.5088,17.5164,62600.0
2010-01-11 13:55:00,23.22,23.23,23.21,23.22,23800.0,17.5164,17.5239,17.5088,17.5164,23800.0
2010-01-11 14:00:00,23.22,23.24,23.22,23.22,43500.0,17.5164,17.5315,17.5164,17.5164,43500.0
2010-01-11 14:05:00,23.22,23.23,23.21,23.23,41200.0,17.5164,17.5239,17.5088,17.5239,41200.0
2010-01-11 14:10:00,23.23,23.23,23.21,23.21,33700.0,17.5239,17.5239,17.5088,17.5088,33700.0
2010-01-11 14:15:00,23.22,23.28,23.22,23.28,239500.0,17.5164,17.5617,17.5164,17.5617,239500.0
2010-01-11 14:20:00,23.29,23.33,23.28,23.31,157700.0,17.5692,17.5994,17.5617,17.5843,157700.0
2010-01-11 14:25:00,23.31,23.32,23.29,23.31,51400.0,17.5843,17.5918,17.5692,17.5843,51400.0
2010-01-11 14:30:00,23.31,23.32,23.29,23.31,45100.0,17.5843,17.5918,17.5692,17.5843,45100.0
2010-01-11 14:35:00,23.31,23.32,23.31,23.32,23200.0,17.5843,17.5918,17.5843,17.5918,23200.0
2010-01-11 14:40:00,23.32,23.34,23.31,23.32,49800.0,17.5918,17.6069,17.5843,17.5918,49800.0
2010-01-11 14:45:00,23.32,23.34,23.3,23.3,52100.0,17.5918,17.6069,17.5767,17.5767,52100.0
2010-01-11 14:50:00,23.3,23.32,23.29,23.3,66100.0,17.5767,17.5918,17.5692,17.5767,66100.0
2010-01-11 14:55:00,23.3,23.32,23.28,23.3,72900.0,17.5767,17.5918,17.5617,17.5767,72900.0
2010-01-11 15:00:00,23.3,23.33,23.29,23.3,81400.0,17.5767,17.5994,17.5692,17.5767,81400.0
2010-01-11 15:05:00,23.31,23.34,23.3,23.34,85700.0,17.5843,17.6069,17.5767,17.6069,85700.0
2010-01-11 15:10:00,23.34,23.36,23.29,23.3,144500.0,17.6069,17.622,17.5692,17.5767,144500.0
2010-01-11 15:15:00,23.3,23.33,23.29,23.33,120800.0,17.5767,17.5994,17.5692,17.5994,120800.0
2010-01-11 15:20:00,23.33,23.34,23.32,23.33,40200.0,17.5994,17.6069,17.5918,17.5994,40200.0
2010-01-11 15:25:00,23.33,23.38,23.33,23.37,185200.0,17.5994,17.6371,17.5994,17.6295,185200.0
2010-01-11 15:30:00,23.37,23.42,23.37,23.41,126600.0,17.6295,17.6673,17.6295,17.6597,126600.0
2010-01-11 15:35:00,23.41,23.42,23.39,23.39,159900.0,17.6597,17.6673,17.6446,17.6446,159900.0
2010-01-11 15:40:00,23.4,23.4,23.35,23.36,172400.0,17.6522,17.6522,17.6145,17.622,172400.0
2010-01-11 15:45:00,23.37,23.39,23.35,23.39,134000.0,17.6295,17.6446,17.6145,17.6446,134000.0
2010-01-11 15:50:00,23.39,23.41,23.36,23.36,355500.0,17.6446,17.6597,17.622,17.622,355500.0
2010-01-11 15:55:00,23.36,23.39,23.35,23.39,364000.0,17.622,17.6446,17.6145,17.6446,364000.0
2010-01-12 09:30:00,23.22,23.41,23.22,23.34,254300.0,17.5164,17.6597,17.5164,17.6069,254300.0
2010-01-12 09:35:00,23.35,23.41,23.33,23.35,123100.0,17.6145,17.6597,17.5994,17.6145,123100.0
2010-01-12 09:40:00,23.35,23.35,23.24,23.24,319700.0,17.6145,17.6145,17.5315,17.5315,319700.0
2010-01-12 09:45:00,23.24,23.24,23.12,23.15,321900.0,17.5315,17.5315,17.441,17.4636,321900.0
2010-01-12 09:50:00,23.15,23.33,23.12,23.33,398000.0,17.4636,17.5994,17.441,17.5994,398000.0
2010-01-12 09:55:00,23.33,23.35,23.28,23.31,205100.0,17.5994,17.6145,17.5617,17.5843,205100.0
2010-01-12 10:00:00,23.31,23.37,23.26,23.29,188800.0,17.5843,17.6295,17.5466,17.5692,188800.0
2010-01-12 10:05:00,23.29,23.3,23.21,23.21,150400.0,17.5692,17.5767,17.5088,17.5088,150400.0
2010-01-12 10:10:00,23.21,23.24,23.17,23.24,165100.0,17.5088,17.5315,17.4787,17.5315,165100.0
2010-01-12 10:15:00,23.24,23.31,23.22,23.29,168200.0,17.5315,17.5843,17.5164,17.5692,168200.0
2010-01-12 10:20:00,23.29,23.3,23.26,23.28,149500.0,17.5692,17.5767,17.5466,17.5617,149500.0
2010-01-12 10:25:00,23.28,23.37,23.28,23.35,63300.0,17.5617,17.6295,17.5617,17.6145,63300.0
2010-01-12 10:30:00,23.34,23.36,23.3,23.3,113000.0,17.6069,17.622,17.5767,17.5767,113000.0
2010-01-12 10:35:00,23.3,23.36,23.3,23.33,115200.0,17.5767,17.622,17.5767,17.5994,115200.0
2010-01-12 10:40:00,23.33,23.41,23.33,23.41,125000.0,17.5994,17.6597,17.5994,17.6597,125000.0
2010-01-12 10:45:00,23.4,23.47,23.4,23.42,165800.0,17.6522,17.705,17.6522,17.6673,165800.0
2010-01-12 10:50:00,23.42,23.42,23.35,23.35,73800.0,17.6673,17.6673,17.6145,17.6145,73800.0
2010-01-12 10:55:00,23.35,23.36,23.33,23.33,70100.0,17.6145,17.622,17.5994,17.5994,70100.0
2010-01-12 11:00:00,23.33,23.37,23.33,23.36,164900.0,17.5994,17.6295,17.5994,17.622,164900.0
2010-01-12 11:05:00,23.36,23.41,23.36,23.41,144500.0,17.622,17.6597,17.622,17.6597,144500.0
2010-01-12 11:10:00,23.4,23.44,23.4,23.4,207100.0,17.6522,17.6823,17.6522,17.6522,207100.0
2010-01-12 11:15:00,23.4,23.42,23.37,23.37,78800.0,17.6522,17.6673,17.6295,17.6295,78800.0
2010-01-12 11:20:00,23.37,23.39,23.36,23.37,49500.0,17.6295,17.6446,17.622,17.6295,49500.0
2010-01-12 11:25:00,23.37,23.38,23.34,23.37,87700.0,17.6295,17.6371,17.6069,17.6295,87700.0
2010-01-12 11:30:00,23.37,23.4,23.35,23.35,88300.0,17.6295,17.6522,17.6145,17.6145,88300.0
2010-01-12 11:35:00,23.35,23.35,23.29,23.29,122500.0,17.6145,17.6145,17.5692,17.5692,122500.0
2010-01-12 11:40:00,23.29,23.32,23.29,23.29,138200.0,17.5692,17.5918,17.5692,17.5692,138200.0
2010-01-12 11:45:00,23.3,23.3,23.24,23.25,138700.0,17.5767,17.5767,17.5315,17.539,138700.0
2010-01-12 11:50:00,23.25,23.26,23.23,23.25,46500.0,17.539,17.5466,17.5239,17.539,46500.0
2010-01-12 11:55:00,23.24,23.28,23.24,23.26,55300.0,17.5315,17.5617,17.5315,17.5466,55300.0
2010-01-12 12:00:00,23.26,23.27,23.2,23.21,55600.0,17.5466,17.5541,17.5013,17.5088,55600.0
2010-01-12 12:05:00,23.22,23.26,23.21,23.23,47400.0,17.5164,17.5466,17.5088,17.5239,47400.0
2010-01-12 12:10:00,23.23,23.23,23.21,23.23,19600.0,17.5239,17.5239,17.5088,17.5239,19600.0
2010-01-12 12:15:00,23.22,23.22,23.2,23.21,38600.0,17.5164,17.5164,17.5013,17.5088,38600.0
2010-01-12 12:20:00,23.21,23.22,23.16,23.17,62100.0,17.5088,17.5164,17.4711,17.4787,62100.0
2010-01-12 12:25:00,23.16,23.21,23.16,23.19,61700.0,17.4711,17.5088,17.4711,17.4938,61700.0
2010-01-12 12:30:00,23.19,23.19,23.13,23.14,58500.0,17.4938,17.4938,17.4485,17.456,58500.0
2010-01-12 12:35:00,23.14,23.18,23.14,23.17,48600.0,17.456,17.4862,17.456,17.4787,48600.0
2010-01-12 12:40:00,23.18,23.19,23.15,23.18,76000.0,17.4862,17.4938,17.4636,17.4862,76000.0
2010-01-12 12:45:00,23.17,23.19,23.17,23.17,46700.0,17.4787,17.4938,17.4787,17.4787,46700.0
2010-01-12 12:50:00,23.16,23.17,23.12,23.16,163500.0,17.4711,17.4787,17.441,17.4711,163500.0
2010-01-12 12:55:00,23.15,23.19,23.15,23.16,60500.0,17.4636,17.4938,17.4636,17.4711,60500.0
2010-01-12 13:00:00,23.16,23.16,23.12,23.15,63700.0,17.4711,17.4711,17.441,17.4636,63700.0
2010-01-12 13:05:00,23.14,23.15,23.1,23.11,131000.0,17.456,17.4636,17.4259,17.4334,131000.0
2010-01-12 13:10:00,23.11,23.13,23.1,23.11,306400.0,17.4334,17.4485,17.4259,17.4334,306400.0
2010-01-12 13:15:00,23.1,23.11,23.05,23.06,113200.0,17.4259,17.4334,17.3881,17.3957,113200.0
2010-01-12 13:20:00,23.05,23.06,23.03,23.06,74200.0,17.3881,17.3957,17.3731,17.3957,74200.0
2010-01-12 13:25:00,23.06,23.08,23.05,23.05,55500.0,17.3957,17.4108,17.3881,17.3881,55500.0
2010-01-12 13:30:00,23.05,23.06,23.04,23.04,35600.0,17.3881,17.3957,17.3806,17.3806,35600.0
2010-01-12 13:35:00,23.05,23.07,23.02,23.03,81300.0,17.3881,17.4032,17.3655,17.3731,81300.0
2010-01-12 13:40:00,23.03,23.05,23.01,23.03,78500.0,17.3731,17.3881,17.358,17.3731,78500.0
2010-01-12 13:45:00,23.02,23.04,23.01,23.01,65500.0,17.3655,17.3806,17.358,17.358,65500.0
2010-01-12 13:50:00,23.01,23.06,23.01,23.06,53300.0,17.358,17.3957,17.358,17.3957,53300.0
2010-01-12 13:55:00,23.06,23.11,23.05,23.11,67900.0,17.3957,17.4334,17.3881,17.4334,67900.0
2010-01-12 14:00:00,23.11,23.11,23.07,23.09,53600.0,17.4334,17.4334,17.4032,17.4183,53600.0
2010-01-12 14:05:00,23.09,23.12,23.08,23.12,61400.0,17.4183,17.441,17.4108,17.441,61400.0
2010-01-12 14:10:00,23.12,23.12,23.09,23.11,147100.0,17.441,17.441,17.4183,17.4334,147100.0
2010-01-12 14:15:00,23.11,23.16,23.11,23.13,171100.0,17.4334,17.4711,17.4334,17.4485,171100.0
2010-01-12 14:20:00,23.13,23.17,23.12,23.17,66400.0,17.4485,17.4787,17.441,17.4787,66400.0
2010-01-12 14:25:00,23.17,23.2,23.16,23.2,94600.0,17.4787,17.5013,17.4711,17.5013,94600.0
2010-01-12 14:30:00,23.2,23.2,23.18,23.19,52500.0,17.5013,17.5013,17.4862,17.4938,52500.0
2010-01-12 14:35:00,23.19,23.2,23.18,23.19,59900.0,17.4938,17.5013,17.4862,17.4938,59900.0
2010-01-12 14:40:00,23.18,23.18,23.1,23.1,329100.0,17.4862,17.4862,17.4259,17.4259,329100.0
2010-01-12 14:45:00,23.11,23.13,23.07,23.13,175700.0,17.4334,17.4485,17.4032,17.4485,175700.0
2010-01-12 14:50:00,23.14,23.19,23.14,23.17,82500.0,17.456,17.4938,17.456,17.4787,82500.0
2010-01-12 14:55:00,23.17,23.22,23.17,23.2,98600.0,17.4787,17.5164,17.4787,17.5013,98600.0
2010-01-12 15:00:00,23.2,23.21,23.17,23.18,85400.0,17.5013,17.5088,17.4787,17.4862,85400.0
2010-01-12 15:05:00,23.19,23.21,23.18,23.2,67000.0,17.4938,17.5088,17.4862,17.5013,67000.0
2010-01-12 15:10:00,23.21,23.21,23.19,23.21,90600.0,17.5088,17.5088,17.4938,17.5088,90600.0
2010-01-12 15:15:00,23.2,23.2,23.17,23.18,58500.0,17.5013,17.5013,17.4787,17.4862,58500.0
2010-01-12 15:20:00,23.18,23.21,23.18,23.2,60200.0,17.4862,17.5088,17.4862,17.5013,60200.0
2010-01-12 15:25:00,23.21,23.26,23.2,23.26,133500.0,17.5088,17.5466,17.5013,17.5466,133500.0
2010-01-12 15:30:00,23.26,23.26,23.21,23.21,191100.0,17.5466,17.5466,17.5088,17.5088,191100.0
2010-01-12 15:35:00,23.21,23.24,23.21,23.23,127200.0,17.5088,17.5315,17.5088,17.5239,127200.0
2010-01-12 15:40:00,23.22,23.28,23.22,23.25,242400.0,17.5164,17.5617,17.5164,17.539,242400.0
2010-01-12 15:45:00,23.25,23.29,23.24,23.27,246000.0,17.539,17.5692,17.5315,17.5541,246000.0
2010-01-12 15:50:00,23.27,23.29,23.26,23.29,295200.0,17.5541,17.5692,17.5466,17.5692,295200.0
2010-01-12 15:55:00,23.29,23.33,23.28,23.31,379000.0,17.5692,17.5994,17.5617,17.5843,379000.0
2010-01-13 09:30:00,23.46,23.46,23.34,23.41,119700.0,17.6974,17.6974,17.6069,17.6597,119700.0
2010-01-13 09:35:00,23.42,23.5,23.38,23.4,177100.0,17.6673,17.7276,17.6371,17.6522,177100.0
2010-01-13 09:40:00,23.4,23.42,23.37,23.39,110600.0,17.6522,17.6673,17.6295,17.6446,110600.0
2010-01-13 09:45:00,23.4,23.4,23.33,23.33,113300.0,17.6522,17.6522,17.5994,17.5994,113300.0
2010-01-13 09:50:00,23.33,23.35,23.3,23.33,111000.0,17.5994,17.6145,17.5767,17.5994,111000.0
2010-01-13 09:55:00,23.34,23.35,23.29,23.29,91100.0,17.6069,17.6145,17.5692,17.5692,91100.0
2010-01-13 10:00:00,23.3,23.35,23.29,23.34,93500.0,17.5767,17.6145,17.5692,17.6069,93500.0
2010-01-13 10:05:00,23.34,23.36,23.26,23.34,152900.0,17.6069,17.622,17.5466,17.6069,152900.0
2010-01-13 10:10:00,23.34,23.35,23.33,23.35,72200.0,17.6069,17.6145,17.5994,17.6145,72200.0
2010-01-13 10:15:00,23.34,23.35,23.25,23.27,131400.0,17.6069,17.6145,17.539,17.5541,131400.0
2010-01-13 10:20:00,23.28,23.28,23.23,23.25,71000.0,17.5617,17.5617,17.5239,17.539,71000.0
2010-01-13 10:25:00,23.25,23.28,23.24,23.27,79200.0,17.539,17.5617,17.5315,17.5541,79200.0
2010-01-13 10:30:00,23.26,23.33,23.23,23.3,251700.0,17.5466,17.5994,17.5239,17.5767,251700.0
2010-01-13 10:35:00,23.3,23.31,23.28,23.31,59200.0,17.5767,17.5843,17.5617,17.5843,59200.0
2010-01-13 10:40:00,23.31,23.31,23.27,23.29,83100.0,17.5843,17.5843,17.5541,17.5692,83100.0
2010-01-13 10:45:00,23.29,23.3,23.17,23.18,136500.0,17.5692,17.5767,17.4787,17.4862,136500.0
2010-01-13 10:50:00,23.18,23.2,23.16,23.2,126700.0,17.4862,17.5013,17.4711,17.5013,126700.0
2010-01-13 10:55:00,23.2,23.26,23.2,23.25,86900.0,17.5013,17.5466,17.5013,17.539,86900.0
2010-01-13 11:00:00,23.26,23.26,23.22,23.22,82600.0,17.5466,17.5466,17.5164,17.5164,82600.0
2010-01-13 11:05:00,23.23,23.23,23.18,23.23,79300.0,17.5239,17.5239,17.4862,17.5239,79300.0
2010-01-13 11:10:00,23.23,23.26,23.21,23.25,90800.0,17.5239,17.5466,17.5088,17.539,90800.0
2010-01-13 11:15:00,23.25,23.25,23.2,23.22,74000.0,17.539,17.539,17.5013,17.5164,74000.0
2010-01-13 11:20:00,23.22,23.3,23.21,23.28,145900.0,17.5164,17.5767,17.5088,17.5617,145900.0
2010-01-13 11:25:00,23.27,23.3,23.22,23.24,114100.0,17.5541,17.5767,17.5164,17.5315,114100.0
2010-01-13 11:30:00,23.24,23.25,23.19,23.2,164500.0,17.5315,17.539,17.4938,17.5013,164500.0
2010-01-13 11:35:00,23.21,23.21,23.14,23.15,126000.0,17.5088,17.5088,17.456,17.4636,126000.0
2010-01-13 11:40:00,23.14,23.16,23.14,23.15,142900.0,17.456,17.4711,17.456,17.4636,142900.0
2010-01-13 11:45:00,23.14,23.15,23.13,23.13,187400.0,17.456,17.4636,17.4485,17.4485,187400.0
2010-01-13 11:50:00,23.14,23.17,23.13,23.17,105800.0,17.456,17.4787,17.4485,17.4787,105800.0
2010-01-13 11:55:00,23.17,23.18,23.13,23.13,212500.0,17.4787,17.4862,17.4485,17.4485,212500.0
2010-01-13 12:00:00,23.13,23.16,23.11,23.14,283200.0,17.4485,17.4711,17.4334,17.456,283200.0
2010-01-13 12:05:00,23.15,23.18,23.14,23.15,92600.0,17.4636,17.4862,17.456,17.4636,92600.0
2010-01-13 12:10:00,23.14,23.17,23.13,23.14,129600.0,17.456,17.4787,17.4485,17.456,129600.0
2010-01-13 12:15:00,23.15,23.15,23.14,23.15,73500.0,17.4636,17.4636,17.456,17.4636,73500.0
2010-01-13 12:20:00,23.15,23.2,23.15,23.18,265000.0,17.4636,17.5013,17.4636,17.4862,265000.0
2010-01-13 12:25:00,23.19,23.19,23.16,23.16,120500.0,17.4938,17.4938,17.4711,17.4711,120500.0
2010-01-13 12:30:00,23.16,23.19,23.16,23.18,152600.0,17.4711,17.4938,17.4711,17.4862,152600.0
2010-01-13 12:35:00,23.18,23.23,23.18,23.22,166700.0,17.4862,17.5239,17.4862,17.5164,166700.0
2010-01-13 12:40:00,23.21,23.25,23.21,23.24,54600.0,17.5088,17.539,17.5088,17.5315,54600.0
2010-01-13 12:45:00,23.25,23.25,23.22,23.24,74000.0,17.539,17.539,17.5164,17.5315,74000.0
2010-01-13 12:50:00,23.24,23.24,23.19,23.19,217800.0,17.5315,17.5315,17.4938,17.4938,217800.0
2010-01-13 12:55:00,23.19,23.2,23.16,23.16,62300.0,17.4938,17.5013,17.4711,17.4711,62300.0
2010-01-13 13:00:00,23.16,23.17,23.13,23.15,71300.0,17.4711,17.4787,17.4485,17.4636,71300.0
2010-01-13 13:05:00,23.15,23.15,23.14,23.15,39400.0,17.4636,17.4636,17.456,17.4636,39400.0
2010-01-13 13:10:00,23.15,23.15,23.13,23.15,98200.0,17.4636,17.4636,17.4485,17.4636,98200.0
2010-01-13 13:15:00,23.15,23.16,23.14,23.14,83300.0,17.4636,17.4711,17.456,17.456,83300.0
2010-01-13 13:20:00,23.15,23.16,23.14,23.16,70300.0,17.4636,17.4711,17.456,17.4711,70300.0
2010-01-13 13:25:00,23.15,23.16,23.14,23.16,58700.0,17.4636,17.4711,17.456,17.4711,58700.0
2010-01-13 13:30:00,23.16,23.16,23.12,23.13,112000.0,17.4711,17.4711,17.441,17.4485,112000.0
2010-01-13 13:35:00,23.12,23.19,23.12,23.18,134900.0,17.441,17.4938,17.441,17.4862,134900.0
2010-01-13 13:40:00,23.19,23.19,23.14,23.14,79700.0,17.4938,17.4938,17.456,17.456,79700.0
2010-01-13 13:45:00,23.14,23.17,23.14,23.14,66800.0,17.456,17.4787,17.456,17.456,66800.0
2010-01-13 13:50:00,23.15,23.15,23.11,23.13,206200.0,17.4636,17.4636,17.4334,17.4485,206200.0
2010-01-13 13:55:00,23.13,23.16,23.12,23.12,75000.0,17.4485,17.4711,17.441,17.441,75000.0
2010-01-13 14:00:00,23.13,23.18,23.12,23.17,168500.0,17.4485,17.4862,17.441,17.4787,168500.0
2010-01-13 14:05:00,23.16,23.18,23.16,23.18,38600.0,17.4711,17.4862,17.4711,17.4862,38600.0
2010-01-13 14:10:00,23.17,23.2,23.17,23.17,63500.0,17.4787,17.5013,17.4787,17.4787,63500.0
2010-01-13 14:15:00,23.17,23.19,23.16,23.16,78300.0,17.4787,17.4938,17.4711,17.4711,78300.0
2010-01-13 14:20:00,23.16,23.2,23.16,23.2,36100.0,17.4711,17.5013,17.4711,17.5013,36100.0
2010-01-13 14:25:00,23.2,23.23,23.2,23.22,58700.0,17.5013,17.5239,17.5013,17.5164,58700.0
2010-01-13 14:30:00,23.22,23.25,23.21,23.25,32600.0,17.5164,17.539,17.5088,17.539,32600.0
2010-01-13 14:35:00,23.25,23.25,23.24,23.25,40600.0,17.539,17.539,17.5315,17.539,40600.0
2010-01-13 14:40:00,23.24,23.25,23.2,23.2,152400.0,17.5315,17.539,17.5013,17.5013,152400.0
2010-01-13 14:45:00,23.2,23.26,23.19,23.26,48200.0,17.5013,17.5466,17.4938,17.5466,48200.0
2010-01-13 14:50:00,23.26,23.27,23.22,23.25,126900.0,17.5466,17.5541,17.5164,17.539,126900.0
2010-01-13 14:55:00,23.24,23.26,23.24,23.26,34800.0,17.5315,17.5466,17.5315,17.5466,34800.0
2010-01-13 15:00:00,23.25,23.27,23.24,23.25,88100.0,17.539,17.5541,17.5315,17.539,88100.0
2010-01-13 15:05:00,23.25,23.29,23.24,23.29,60800.0,17.539,17.5692,17.5315,17.5692,60800.0
2010-01-13 15:10:00,23.28,23.29,23.25,23.26,72700.0,17.5617,17.5692,17.539,17.5466,72700.0
2010-01-13 15:15:00,23.26,23.27,23.24,23.26,114800.0,17.5466,17.5541,17.5315,17.5466,114800.0
2010-01-13 15:20:00,23.26,23.29,23.26,23.28,66600.0,17.5466,17.5692,17.5466,17.5617,66600.0
2010-01-13 15:25:00,23.28,23.31,23.28,23.29,91800.0,17.5617,17.5843,17.5617,17.5692,91800.0
2010-01-13 15:30:00,23.29,23.37,23.28,23.36,144200.0,17.5692,17.6295,17.5617,17.622,144200.0
2010-01-13 15:35:00,23.37,23.37,23.3,23.31,119600.0,17.6295,17.6295,17.5767,17.5843,119600.0
2010-01-13 15:40:00,23.31,23.33,23.23,23.23,235800.0,17.5843,17.5994,17.5239,17.5239,235800.0
2010-01-13 15:45:00,23.23,23.24,23.21,23.22,159500.0,17.5239,17.5315,17.5088,17.5164,159500.0
2010-01-13 15:50:00,23.22,23.28,23.21,23.27,248300.0,17.5164,17.5617,17.5088,17.5541,248300.0
2010-01-13 15:55:00,23.26,23.27,23.2,23.21,643700.0,17.5466,17.5541,17.5013,17.5088,643700.0
2010-01-14 09:30:00,23.39,23.4,23.2,23.26,367800.0,17.6446,17.6522,17.5013,17.5466,367800.0
2010-01-14 09:35:00,23.26,23.29,23.18,23.19,153800.0,17.5466,17.5692,17.4862,17.4938,153800.0
2010-01-14 09:40:00,23.2,23.25,23.17,23.25,212200.0,17.5013,17.539,17.4787,17.539,212200.0
2010-01-14 09:45:00,23.24,23.25,23.21,23.23,121200.0,17.5315,17.539,17.5088,17.5239,121200.0
2010-01-14 09:50:00,23.24,23.27,23.23,23.25,120500.0,17.5315,17.5541,17.5239,17.539,120500.0
2010-01-14 09:55:00,23.25,23.28,23.24,23.27,108300.0,17.539,17.5617,17.5315,17.5541,108300.0
2010-01-14 10:00:00,23.27,23.27,23.24,23.26,235900.0,17.5541,17.5541,17.5315,17.5466,235900.0
2010-01-14 10:05:00,23.26,23.34,23.26,23.31,172600.0,17.5466,17.6069,17.5466,17.5843,172600.0
2010-01-14 10:10:00,23.3,23.39,23.3,23.38,254300.0,17.5767,17.6446,17.5767,17.6371,254300.0
2010-01-14 10:15:00,23.37,23.4,23.34,23.37,512300.0,17.6295,17.6522,17.6069,17.6295,512300.0
2010-01-14 10:20:00,23.36,23.38,23.29,23.29,258600.0,17.622,17.6371,17.5692,17.5692,258600.0
2010-01-14 10:25:00,23.29,23.32,23.28,23.31,68700.0,17.5692,17.5918,17.5617,17.5843,68700.0
2010-01-14 10:30:00,23.32,23.34,23.31,23.32,129000.0,17.5918,17.6069,17.5843,17.5918,129000.0
2010-01-14 10:35:00,23.32,23.36,23.31,23.34,134700.0,17.5918,17.622,17.5843,17.6069,134700.0
2010-01-14 10:40:00,23.35,23.38,23.34,23.36,222600.0,17.6145,17.6371,17.6069,17.622,222600.0
2010-01-14 10:45:00,23.36,23.42,23.35,23.41,241100.0,17.622,17.6673,17.6145,17.6597,241100.0
2010-01-14 10:50:00,23.41,23.42,23.37,23.38,66600.0,17.6597,17.6673,17.6295,17.6371,66600.0
2010-01-14 10:55:00,23.38,23.38,23.34,23.37,212700.0,17.6371,17.6371,17.6069,17.6295,212700.0
2010-01-14 11:00:00,23.36,23.37,23.3,23.33,309100.0,17.622,17.6295,17.5767,17.5994,309100.0
2010-01-14 11:05:00,23.33,23.36,23.33,23.33,110600.0,17.5994,17.622,17.5994,17.5994,110600.0
2010-01-14 11:10:00,23.34,23.34,23.29,23.3,176900.0,17.6069,17.6069,17.5692,17.5767,176900.0
2010-01-14 11:15:00,23.31,23.33,23.24,23.25,198500.0,17.5843,17.5994,17.5315,17.539,198500.0
2010-01-14 11:20:00,23.25,23.26,23.25,23.25,93900.0,17.539,17.5466,17.539,17.539,93900.0
2010-01-14 11:25:00,23.26,23.3,23.25,23.3,87100.0,17.5466,17.5767,17.539,17.5767,87100.0
2010-01-14 11:30:00,23.3,23.32,23.3,23.31,126300.0,17.5767,17.5918,17.5767,17.5843,126300.0
2010-01-14 11:35:00,23.31,23.33,23.3,23.33,57800.0,17.5843,17.5994,17.5767,17.5994,57800.0
2010-01-14 11:40:00,23.33,23.34,23.31,23.34,65000.0,17.5994,17.6069,17.5843,17.6069,65000.0
2010-01-14 11:45:00,23.33,23.34,23.32,23.32,40900.0,17.5994,17.6069,17.5918,17.5918,40900.0
2010-01-14 11:50:00,23.33,23.34,23.32,23.32,69300.0,17.5994,17.6069,17.5918,17.5918,69300.0
2010-01-14 11:55:00,23.33,23.33,23.31,23.32,110000.0,17.5994,17.5994,17.5843,17.5918,110000.0
2010-01-14 12:00:00,23.32,23.33,23.31,23.31,45000.0,17.5918,17.5994,17.5843,17.5843,45000.0
2010-01-14 12:05:00,23.32,23.33,23.3,23.31,79400.0,17.5918,17.5994,17.5767,17.5843,79400.0
2010-01-14 12:10:00,23.31,23.32,23.3,23.31,71900.0,17.5843,17.5918,17.5767,17.5843,71900.0
2010-01-14 12:15:00,23.31,23.32,23.31,23.31,42800.0,17.5843,17.5918,17.5843,17.5843,42800.0
2010-01-14 12:20:00,23.32,23.32,23.3,23.31,69900.0,17.5918,17.5918,17.5767,17.5843,69900.0
2010-01-14 12:25:00,23.31,23.32,23.31,23.32,86400.0,17.5843,17.5918,17.5843,17.5918,86400.0
2010-01-14 12:30:00,23.32,23.32,23.31,23.32,51000.0,17.5918,17.5918,17.5843,17.5918,51000.0
2010-01-14 12:35:00,23.31,23.35,23.3,23.33,189500.0,17.5843,17.6145,17.5767,17.5994,189500.0
2010-01-14 12:40:00,23.33,23.34,23.33,23.33,26400.0,17.5994,17.6069,17.5994,17.5994,26400.0
2010-01-14 12:45:00,23.34,23.36,23.31,23.33,174300.0,17.6069,17.622,17.5843,17.5994,174300.0
2010-01-14 12:50:00,23.33,23.33,23.31,23.32,22000.0,17.5994,17.5994,17.5843,17.5918,22000.0
2010-01-14 12:55:00,23.32,23.32,23.28,23.28,37300.0,17.5918,17.5918,17.5617,17.5617,37300.0
2010-01-14 13:00:00,23.28,23.32,23.28,23.32,231000.0,17.5617,17.5918,17.5617,17.5918,231000.0
2010-01-14 13:05:00,23.32,23.32,23.3,23.32,82700.0,17.5918,17.5918,17.5767,17.5918,82700.0
2010-01-14 13:10:00,23.32,23.32,23.31,23.32,19700.0,17.5918,17.5918,17.5843,17.5918,19700.0
2010-01-14 13:15:00,23.31,23.32,23.31,23.32,15700.0,17.5843,17.5918,17.5843,17.5918,15700.0
2010-01-14 13:20:00,23.31,23.32,23.31,23.31,21300.0,17.5843,17.5918,17.5843,17.5843,21300.0
2010-01-14 13:25:00,23.31,23.32,23.31,23.32,66600.0,17.5843,17.5918,17.5843,17.5918,66600.0
2010-01-14 13:30:00,23.32,23.35,23.31,23.35,81100.0,17.5918,17.6145,17.5843,17.6145,81100.0
2010-01-14 13:35:00,23.34,23.37,23.33,23.33,79000.0,17.6069,17.6295,17.5994,17.5994,79000.0
2010-01-14 13:40:00,23.33,23.34,23.29,23.3,46400.0,17.5994,17.6069,17.5692,17.5767,46400.0
2010-01-14 13:45:00,23.29,23.3,23.28,23.29,29500.0,17.5692,17.5767,17.5617,17.5692,29500.0
2010-01-14 13:50:00,23.28,23.29,23.28,23.28,17700.0,17.5617,17.5692,17.5617,17.5617,17700.0
2010-01-14 13:55:00,23.29,23.29,23.26,23.27,114100.0,17.5692,17.5692,17.5466,17.5541,114100.0
2010-01-14 14:00:00,23.26,23.27,23.26,23.27,34400.0,17.5466,17.5541,17.5466,17.5541,34400.0
2010-01-14 14:05:00,23.26,23.27,23.25,23.25,43000.0,17.5466,17.5541,17.539,17.539,43000.0
2010-01-14 14:10:00,23.25,23.27,23.24,23.25,122000.0,17.539,17.5541,17.5315,17.539,122000.0
2010-01-14 14:15:00,23.25,23.25,23.24,23.24,19200.0,17.539,17.539,17.5315,17.5315,19200.0
2010-01-14 14:20:00,23.25,23.27,23.23,23.24,100600.0,17.539,17.5541,17.5239,17.5315,100600.0
2010-01-14 14:25:00,23.23,23.25,23.23,23.24,49600.0,17.5239,17.539,17.5239,17.5315,49600.0
2010-01-14 14:30:00,23.23,23.24,23.21,23.22,55400.0,17.5239,17.5315,17.5088,17.5164,55400.0
2010-01-14 14:35:00,23.21,23.22,23.21,23.22,29500.0,17.5088,17.5164,17.5088,17.5164,29500.0
2010-01-14 14:40:00,23.22,23.23,23.21,23.23,61700.0,17.5164,17.5239,17.5088,17.5239,61700.0
2010-01-14 14:45:00,23.23,23.24,23.22,23.23,54400.0,17.5239,17.5315,17.5164,17.5239,54400.0
2010-01-14 14:50:00,23.23,23.26,23.23,23.24,123400.0,17.5239,17.5466,17.5239,17.5315,123400.0
2010-01-14 14:55:00,23.25,23.25,23.24,23.24,16500.0,17.539,17.539,17.5315,17.5315,16500.0
2010-01-14 15:00:00,23.25,23.28,23.24,23.28,94100.0,17.539,17.5617,17.5315,17.5617,94100.0
2010-01-14 15:05:00,23.28,23.29,23.26,23.29,114100.0,17.5617,17.5692,17.5466,17.5692,114100.0
2010-01-14 15:10:00,23.28,23.3,23.26,23.28,113100.0,17.5617,17.5767,17.5466,17.5617,113100.0
2010-01-14 15:15:00,23.27,23.3,23.26,23.29,117900.0,17.5541,17.5767,17.5466,17.5692,117900.0
2010-01-14 15:20:00,23.29,23.29,23.28,23.28,81800.0,17.5692,17.5692,17.5617,17.5617,81800.0
2010-01-14 15:25:00,23.29,23.29,23.28,23.28,121300.0,17.5692,17.5692,17.5617,17.5617,121300.0
2010-01-14 15:30:00,23.28,23.29,23.23,23.23,174700.0,17.5617,17.5692,17.5239,17.5239,174700.0
2010-01-14 15:35:00,23.23,23.28,23.2,23.27,390100.0,17.5239,17.5617,17.5013,17.5541,390100.0
2010-01-14 15:40:00,23.27,23.28,23.24,23.25,386800.0,17.5541,17.5617,17.5315,17.539,386800.0
2010-01-14 15:45:00,23.25,23.27,23.21,23.21,464000.0,17.539,17.5541,17.5088,17.5088,464000.0
2010-01-14 15:50:00,23.22,23.25,23.21,23.24,167700.0,17.5164,17.539,17.5088,17.5315,167700.0
2010-01-14 15:55:00,23.24,23.25,23.19,23.2,537300.0,17.5315,17.539,17.4938,17.5013,537300.0
2010-01-15 09:30:00,23.06,23.28,23.0,23.28,1892600.0,17.4634,17.63,17.4179,17.63,1892600.0
2010-01-15 09:35:00,23.24,23.33,23.22,23.24,244800.0,17.5997,17.6678,17.5845,17.5997,244800.0
2010-01-15 09:40:00,23.23,23.23,23.16,23.17,156400.0,17.5921,17.5921,17.5391,17.5467,156400.0
2010-01-15 09:45:00,23.16,23.19,23.13,23.18,244200.0,17.5391,17.5618,17.5164,17.5543,244200.0
2010-01-15 09:50:00,23.18,23.19,23.13,23.18,189900.0,17.5543,17.5618,17.5164,17.5543,189900.0
2010-01-15 09:55:00,23.18,23.21,23.14,23.17,356600.0,17.5543,17.577,17.524,17.5467,356600.0
2010-01-15 10:00:00,23.17,23.25,23.15,23.23,394600.0,17.5467,17.6073,17.5315,17.5921,394600.0
2010-01-15 10:05:00,23.23,23.26,23.18,23.21,241000.0,17.5921,17.6148,17.5543,17.577,241000.0
2010-01-15 10:10:00,23.2,23.28,23.19,23.27,152300.0,17.5694,17.63,17.5618,17.6224,152300.0
2010-01-15 10:15:00,23.27,23.28,23.21,23.23,141300.0,17.6224,17.63,17.577,17.5921,141300.0
2010-01-15 10:20:00,23.23,23.24,23.19,23.2,88400.0,17.5921,17.5997,17.5618,17.5694,88400.0
2010-01-15 10:25:00,23.2,23.21,23.16,23.19,331700.0,17.5694,17.577,17.5391,17.5618,331700.0
2010-01-15 10:30:00,23.19,23.24,23.17,23.22,137500.0,17.5618,17.5997,17.5467,17.5845,137500.0
2010-01-15 10:35:00,23.22,23.23,23.19,23.23,75900.0,17.5845,17.5921,17.5618,17.5921,75900.0
2010-01-15 10:40:00,23.23,23.28,23.18,23.26,202600.0,17.5921,17.63,17.5543,17.6148,202600.0
2010-01-15 10:45:00,23.26,23.27,23.19,23.26,112400.0,17.6148,17.6224,17.5618,17.6148,112400.0
2010-01-15 10:50:00,23.26,23.27,23.2,23.2,72600.0,17.6148,17.6224,17.5694,17.5694,72600.0
2010-01-15 10:55:00,23.2,23.21,23.17,23.21,130000.0,17.5694,17.577,17.5467,17.577,130000.0
2010-01-15 11:00:00,23.21,23.21,23.17,23.2,112400.0,17.577,17.577,17.5467,17.5694,112400.0
2010-01-15 11:05:00,23.2,23.21,23.17,23.2,110100.0,17.5694,17.577,17.5467,17.5694,110100.0
2010-01-15 11:10:00,23.2,23.2,23.17,23.18,46100.0,17.5694,17.5694,17.5467,17.5543,46100.0
2010-01-15 11:15:00,23.19,23.19,23.16,23.18,46100.0,17.5618,17.5618,17.5391,17.5543,46100.0
2010-01-15 11:20:00,23.18,23.2,23.15,23.18,133500.0,17.5543,17.5694,17.5315,17.5543,133500.0
2010-01-15 11:25:00,23.18,23.18,23.13,23.13,114200.0,17.5543,17.5543,17.5164,17.5164,114200.0
2010-01-15 11:30:00,23.14,23.14,23.11,23.14,68400.0,17.524,17.524,17.5012,17.524,68400.0
2010-01-15 11:35:00,23.13,23.19,23.12,23.18,108900.0,17.5164,17.5618,17.5088,17.5543,108900.0
2010-01-15 11:40:00,23.18,23.26,23.18,23.24,168300.0,17.5543,17.6148,17.5543,17.5997,168300.0
2010-01-15 11:45:00,23.24,23.25,23.2,23.24,56700.0,17.5997,17.6073,17.5694,17.5997,56700.0
2010-01-15 11:50:00,23.23,23.26,23.22,23.25,85400.0,17.5921,17.6148,17.5845,17.6073,85400.0
2010-01-15 11:55:00,23.25,23.28,23.24,23.28,94700.0,17.6073,17.63,17.5997,17.63,94700.0
2010-01-15 12:00:00,23.27,23.28,23.27,23.28,36900.0,17.6224,17.63,17.6224,17.63,36900.0
2010-01-15 12:05:00,23.27,23.3,23.27,23.3,86400.0,17.6224,17.6451,17.6224,17.6451,86400.0
2010-01-15 12:10:00,23.3,23.3,23.29,23.3,64100.0,17.6451,17.6451,17.6376,17.6451,64100.0
2010-01-15 12:15:00,23.3,23.3,23.25,23.25,62100.0,17.6451,17.6451,17.6073,17.6073,62100.0
2010-01-15 12:20:00,23.26,23.26,23.22,23.22,50700.0,17.6148,17.6148,17.5845,17.5845,50700.0
2010-01-15 12:25:00,23.23,23.23,23.2,23.2,46600.0,17.5921,17.5921,17.5694,17.5694,46600.0
2010-01-15 12:30:00,23.19,23.2,23.12,23.12,164400.0,17.5618,17.5694,17.5088,17.5088,164400.0
2010-01-15 12:35:00,23.13,23.14,23.12,23.14,30500.0,17.5164,17.524,17.5088,17.524,30500.0
2010-01-15 12:40:00,23.13,23.14,23.04,23.05,206400.0,17.5164,17.524,17.4482,17.4558,206400.0
2010-01-15 12:45:00,23.05,23.1,23.03,23.1,69000.0,17.4558,17.4937,17.4407,17.4937,69000.0
2010-01-15 12:50:00,23.1,23.11,23.08,23.09,48100.0,17.4937,17.5012,17.4785,17.4861,48100.0
2010-01-15 12:55:00,23.09,23.1,23.08,23.1,92700.0,17.4861,17.4937,17.4785,17.4937,92700.0
2010-01-15 13:00:00,23.1,23.12,23.09,23.09,80000.0,17.4937,17.5088,17.4861,17.4861,80000.0
2010-01-15 13:05:00,23.09,23.11,23.09,23.1,35000.0,17.4861,17.5012,17.4861,17.4937,35000.0
2010-01-15 13:10:00,23.1,23.11,23.09,23.11,27200.0,17.4937,17.5012,17.4861,17.5012,27200.0
2010-01-15 13:15:00,23.11,23.11,23.1,23.1,15600.0,17.5012,17.5012,17.4937,17.4937,15600.0
2010-01-15 13:20:00,23.11,23.13,23.08,23.11,111600.0,17.5012,17.5164,17.4785,17.5012,111600.0
2010-01-15 13:25:00,23.1,23.12,23.1,23.11,102200.0,17.4937,17.5088,17.4937,17.5012,102200.0
2010-01-15 13:30:00,23.11,23.12,23.11,23.11,22700.0,17.5012,17.5088,17.5012,17.5012,22700.0
2010-01-15 13:35:00,23.11,23.12,23.11,23.11,17000.0,17.5012,17.5088,17.5012,17.5012,17000.0
2010-01-15 13:40:00,23.12,23.12,23.06,23.08,107800.0,17.5088,17.5088,17.4634,17.4785,107800.0
2010-01-15 13:45:00,23.08,23.14,23.07,23.13,89700.0,17.4785,17.524,17.471,17.5164,89700.0
2010-01-15 13:50:00,23.13,23.16,23.12,23.16,109100.0,17.5164,17.5391,17.5088,17.5391,109100.0
2010-01-15 13:55:00,23.15,23.18,23.15,23.17,91500.0,17.5315,17.5543,17.5315,17.5467,91500.0
2010-01-15 14:00:00,23.17,23.19,23.17,23.18,60400.0,17.5467,17.5618,17.5467,17.5543,60400.0
2010-01-15 14:05:00,23.19,23.19,23.18,23.19,9200.0,17.5618,17.5618,17.5543,17.5618,9200.0
2010-01-15 14:10:00,23.18,23.19,23.18,23.18,14400.0,17.5543,17.5618,17.5543,17.5543,14400.0
2010-01-15 14:15:00,23.18,23.19,23.18,23.19,36600.0,17.5543,17.5618,17.5543,17.5618,36600.0
2010-01-15 14:20:00,23.19,23.21,23.18,23.2,203200.0,17.5618,17.577,17.5543,17.5694,203200.0
2010-01-15 14:25:00,23.2,23.21,23.19,23.19,84500.0,17.5694,17.577,17.5618,17.5618,84500.0
2010-01-15 14:30:00,23.19,23.19,23.18,23.19,43000.0,17.5618,17.5618,17.5543,17.5618,43000.0
2010-01-15 14:35:00,23.18,23.19,23.17,23.17,257800.0,17.5543,17.5618,17.5467,17.5467,257800.0
2010-01-15 14:40:00,23.17,23.18,23.16,23.17,545500.0,17.5467,17.5543,17.5391,17.5467,545500.0
2010-01-15 14:45:00,23.17,23.18,23.14,23.15,155700.0,17.5467,17.5543,17.524,17.5315,155700.0
2010-01-15 14:50:00,23.15,23.17,23.14,23.17,98200.0,17.5315,17.5467,17.524,17.5467,98200.0
2010-01-15 14:55:00,23.16,23.17,23.16,23.17,34400.0,17.5391,17.5467,17.5391,17.5467,34400.0
2010-01-15 15:00:00,23.17,23.17,23.16,23.17,157200.0,17.5467,17.5467,17.5391,17.5467,157200.0
2010-01-15 15:05:00,23.17,23.17,23.15,23.17,139700.0,17.5467,17.5467,17.5315,17.5467,139700.0
2010-01-15 15:10:00,23.17,23.17,23.16,23.17,132700.0,17.5467,17.5467,17.5391,17.5467,132700.0
2010-01-15 15:15:00,23.17,23.18,23.16,23.18,47100.0,17.5467,17.5543,17.5391,17.5543,47100.0
2010-01-15 15:20:00,23.17,23.19,23.16,23.16,145600.0,17.5467,17.5618,17.5391,17.5391,145600.0
2010-01-15 15:25:00,23.17,23.17,23.14,23.17,96700.0,17.5467,17.5467,17.524,17.5467,96700.0
2010-01-15 15:30:00,23.17,23.17,23.15,23.16,117000.0,17.5467,17.5467,17.5315,17.5391,117000.0
2010-01-15 15:35:00,23.16,23.16,23.14,23.15,156500.0,17.5391,17.5391,17.524,17.5315,156500.0
2010-01-15 15:40:00,23.15,23.17,23.13,23.14,246600.0,17.5315,17.5467,17.5164,17.524,246600.0
2010-01-15 15:45:00,23.14,23.16,23.13,23.16,149800.0,17.524,17.5391,17.5164,17.5391,149800.0
2010-01-15 15:50:00,23.15,23.16,23.13,23.13,259500.0,17.5315,17.5391,17.5164,17.5164,259500.0
2010-01-15 15:55:00,23.13,23.16,23.11,23.11,566500.0,17.5164,17.5391,17.5012,17.5012,566500.0
2010-01-19 09:30:00,23.07,23.1,23.03,23.04,132500.0,17.471,17.4937,17.4407,17.4482,132500.0
2010-01-19 09:35:00,23.04,23.08,23.0,23.03,149800.0,17.4482,17.4785,17.4179,17.4407,149800.0
2010-01-19 09:40:00,23.03,23.1,23.0,23.05,167200.0,17.4407,17.4937,17.4179,17.4558,167200.0
2010-01-19 09:45:00,23.05,23.12,23.01,23.02,140700.0,17.4558,17.5088,17.4255,17.4331,140700.0
2010-01-19 09:50:00,23.01,23.08,23.0,23.06,113500.0,17.4255,17.4785,17.4179,17.4634,113500.0
2010-01-19 09:55:00,23.05,23.07,23.03,23.04,98200.0,17.4558,17.471,17.4407,17.4482,98200.0
2010-01-19 10:00:00,23.05,23.06,23.0,23.02,149300.0,17.4558,17.4634,17.4179,17.4331,149300.0
2010-01-19 10:05:00,23.02,23.04,23.0,23.0,108600.0,17.4331,17.4482,17.4179,17.4179,108600.0
2010-01-19 10:10:00,23.01,23.04,22.99,23.03,125200.0,17.4255,17.4482,17.4104,17.4407,125200.0
2010-01-19 10:15:00,23.03,23.07,23.02,23.06,275900.0,17.4407,17.471,17.4331,17.4634,275900.0
2010-01-19 10:20:00,23.07,23.15,23.07,23.13,101000.0,17.471,17.5315,17.471,17.5164,101000.0
2010-01-19 10:25:00,23.13,23.2,23.11,23.14,173000.0,17.5164,17.5694,17.5012,17.524,173000.0
2010-01-19 10:30:00,23.15,23.17,23.12,23.13,146300.0,17.5315,17.5467,17.5088,17.5164,146300.0
2010-01-19 10:35:00,23.12,23.17,23.12,23.16,82100.0,17.5088,17.5467,17.5088,17.5391,82100.0
2010-01-19 10:40:00,23.16,23.21,23.15,23.2,139600.0,17.5391,17.577,17.5315,17.5694,139600.0
2010-01-19 10:45:00,23.2,23.23,23.19,23.21,86800.0,17.5694,17.5921,17.5618,17.577,86800.0
2010-01-19 10:50:00,23.21,23.25,23.2,23.22,94900.0,17.577,17.6073,17.5694,17.5845,94900.0
2010-01-19 10:55:00,23.22,23.23,23.14,23.15,131400.0,17.5845,17.5921,17.524,17.5315,131400.0
2010-01-19 11:00:00,23.15,23.15,23.14,23.15,26300.0,17.5315,17.5315,17.524,17.5315,26300.0
2010-01-19 11:05:00,23.15,23.16,23.14,23.15,72500.0,17.5315,17.5391,17.524,17.5315,72500.0
2010-01-19 11:10:00,23.15,23.16,23.11,23.13,79600.0,17.5315,17.5391,17.5012,17.5164,79600.0
2010-01-19 11:15:00,23.13,23.16,23.13,23.15,52200.0,17.5164,17.5391,17.5164,17.5315,52200.0
2010-01-19 11:20:00,23.15,23.17,23.13,23.15,115700.0,17.5315,17.5467,17.5164,17.5315,115700.0
2010-01-19 11:25:00,23.15,23.16,23.13,23.14,190500.0,17.5315,17.5391,17.5164,17.524,190500.0
2010-01-19 11:30:00,23.15,23.15,23.13,23.14,80600.0,17.5315,17.5315,17.5164,17.524,80600.0
2010-01-19 11:35:00,23.14,23.15,23.1,23.11,145000.0,17.524,17.5315,17.4937,17.5012,145000.0
2010-01-19 11:40:00,23.11,23.12,23.09,23.1,39400.0,17.5012,17.5088,17.4861,17.4937,39400.0
2010-01-19 11:45:00,23.1,23.1,23.06,23.08,112900.0,17.4937,17.4937,17.4634,17.4785,112900.0
2010-01-19 11:50:00,23.08,23.09,23.07,23.07,66600.0,17.4785,17.4861,17.471,17.471,66600.0
2010-01-19 11:55:00,23.08,23.1,23.06,23.09,128500.0,17.4785,17.4937,17.4634,17.4861,128500.0
2010-01-19 12:00:00,23.1,23.15,23.1,23.15,64500.0,17.4937,17.5315,17.4937,17.5315,64500.0
2010-01-19 12:05:00,23.15,23.15,23.14,23.15,24300.0,17.5315,17.5315,17.524,17.5315,24300.0
2010-01-19 12:10:00,23.15,23.15,23.14,23.15,17300.0,17.5315,17.5315,17.524,17.5315,17300.0
2010-01-19 12:15:00,23.14,23.16,23.14,23.15,97900.0,17.524,17.5391,17.524,17.5315,97900.0
2010-01-19 12:20:00,23.15,23.19,23.15,23.19,129100.0,17.5315,17.5618,17.5315,17.5618,129100.0
2010-01-19 12:25:00,23.19,23.2,23.18,23.2,86700.0,17.5618,17.5694,17.5543,17.5694,86700.0
2010-01-19 12:30:00,23.19,23.23,23.18,23.18,130400.0,17.5618,17.5921,17.5543,17.5543,130400.0
2010-01-19 12:35:00,23.19,23.2,23.18,23.19,130400.0,17.5618,17.5694,17.5543,17.5618,130400.0
2010-01-19 12:40:00,23.19,23.2,23.14,23.15,124900.0,17.5618,17.5694,17.524,17.5315,124900.0
2010-01-19 12:45:00,23.14,23.17,23.14,23.16,123000.0,17.524,17.5467,17.524,17.5391,123000.0
2010-01-19 12:50:00,23.16,23.17,23.14,23.15,77300.0,17.5391,17.5467,17.524,17.5315,77300.0
2010-01-19 12:55:00,23.15,23.19,23.14,23.15,120300.0,17.5315,17.5618,17.524,17.5315,120300.0
2010-01-19 13:00:00,23.15,23.18,23.12,23.18,77700.0,17.5315,17.5543,17.5088,17.5543,77700.0
2010-01-19 13:05:00,23.18,23.21,23.18,23.21,19500.0,17.5543,17.577,17.5543,17.577,19500.0
2010-01-19 13:10:00,23.2,23.22,23.19,23.21,44200.0,17.5694,17.5845,17.5618,17.577,44200.0
2010-01-19 13:15:00,23.22,23.24,23.19,23.2,51400.0,17.5845,17.5997,17.5618,17.5694,51400.0
2010-01-19 13:20:00,23.2,23.22,23.19,23.22,62000.0,17.5694,17.5845,17.5618,17.5845,62000.0
2010-01-19 13:25:00,23.22,23.24,23.21,23.24,51300.0,17.5845,17.5997,17.577,17.5997,51300.0
2010-01-19 13:30:00,23.23,23.24,23.23,23.23,24100.0,17.5921,17.5997,17.5921,17.5921,24100.0
2010-01-19 13:35:00,23.24,23.24,23.22,23.22,68000.0,17.5997,17.5997,17.5845,17.5845,68000.0
2010-01-19 13:40:00,23.23,23.23,23.2,23.2,33600.0,17.5921,17.5921,17.5694,17.5694,33600.0
2010-01-19 13:45:00,23.2,23.23,23.2,23.23,81400.0,17.5694,17.5921,17.5694,17.5921,81400.0
2010-01-19 13:50:00,23.22,23.23,23.22,23.23,24100.0,17.5845,17.5921,17.5845,17.5921,24100.0
2010-01-19 13:55:00,23.23,23.24,23.21,23.21,140200.0,17.5921,17.5997,17.577,17.577,140200.0
2010-01-19 14:00:00,23.22,23.22,23.18,23.19,82800.0,17.5845,17.5845,17.5543,17.5618,82800.0
2010-01-19 14:05:00,23.19,23.2,23.17,23.17,81900.0,17.5618,17.5694,17.5467,17.5467,81900.0
2010-01-19 14:10:00,23.18,23.21,23.17,23.18,50400.0,17.5543,17.577,17.5467,17.5543,50400.0
2010-01-19 14:15:00,23.18,23.21,23.18,23.2,67900.0,17.5543,17.577,17.5543,17.5694,67900.0
2010-01-19 14:20:00,23.19,23.23,23.19,23.2,72800.0,17.5618,17.5921,17.5618,17.5694,72800.0
2010-01-19 14:25:00,23.2,23.21,23.18,23.19,65600.0,17.5694,17.577,17.5543,17.5618,65600.0
2010-01-19 14:30:00,23.19,23.19,23.18,23.19,37100.0,17.5618,17.5618,17.5543,17.5618,37100.0
2010-01-19 14:35:00,23.18,23.19,23.15,23.16,141000.0,17.5543,17.5618,17.5315,17.5391,141000.0
2010-01-19 14:40:00,23.15,23.16,23.14,23.14,62200.0,17.5315,17.5391,17.524,17.524,62200.0
2010-01-19 14:45:00,23.15,23.17,23.14,23.16,57200.0,17.5315,17.5467,17.524,17.5391,57200.0
2010-01-19 14:50:00,23.17,23.2,23.16,23.2,96000.0,17.5467,17.5694,17.5391,17.5694,96000.0
2010-01-19 14:55:00,23.19,23.22,23.15,23.18,139500.0,17.5618,17.5845,17.5315,17.5543,139500.0
2010-01-19 15:00:00,23.19,23.21,23.18,23.2,74200.0,17.5618,17.577,17.5543,17.5694,74200.0
2010-01-19 15:05:00,23.21,23.21,23.18,23.18,94000.0,17.577,17.577,17.5543,17.5543,94000.0
2010-01-19 15:10:00,23.18,23.19,23.15,23.17,133700.0,17.5543,17.5618,17.5315,17.5467,133700.0
2010-01-19 15:15:00,23.17,23.18,23.15,23.16,112300.0,17.5467,17.5543,17.5315,17.5391,112300.0
2010-01-19 15:20:00,23.15,23.18,23.15,23.18,283200.0,17.5315,17.5543,17.5315,17.5543,283200.0
2010-01-19 15:25:00,23.17,23.22,23.17,23.22,152900.0,17.5467,17.5845,17.5467,17.5845,152900.0
2010-01-19 15:30:00,23.22,23.22,23.18,23.19,145400.0,17.5845,17.5845,17.5543,17.5618,145400.0
2010-01-19 15:35:00,23.19,23.2,23.18,23.18,81200.0,17.5618,17.5694,17.5543,17.5543,81200.0
2010-01-19 15:40:00,23.18,23.19,23.15,23.16,248400.0,17.5543,17.5618,17.5315,17.5391,248400.0
2010-01-19 15:45:00,23.16,23.19,23.14,23.14,228700.0,17.5391,17.5618,17.524,17.524,228700.0
2010-01-19 15:50:00,23.15,23.17,23.14,23.14,338200.0,17.5315,17.5467,17.524,17.524,338200.0
2010-01-19 15:55:00,23.14,23.16,23.11,23.12,834400.0,17.524,17.5391,17.5012,17.5088,834400.0
2010-01-20 09:30:00,22.94,23.06,22.89,23.04,266800.0,17.3725,17.4634,17.3346,17.4482,266800.0
2010-01-20 09:35:00,23.04,23.15,23.0,23.08,412900.0,17.4482,17.5315,17.4179,17.4785,412900.0
2010-01-20 09:40:00,23.07,23.08,23.01,23.07,287800.0,17.471,17.4785,17.4255,17.471,287800.0
2010-01-20 09:45:00,23.06,23.14,23.01,23.14,376000.0,17.4634,17.524,17.4255,17.524,376000.0
2010-01-20 09:50:00,23.14,23.25,23.13,23.24,665000.0,17.524,17.6073,17.5164,17.5997,665000.0
2010-01-20 09:55:00,23.24,23.32,23.24,23.26,427200.0,17.5997,17.6603,17.5997,17.6148,427200.0
2010-01-20 10:00:00,23.26,23.28,23.15,23.15,257200.0,17.6148,17.63,17.5315,17.5315,257200.0
2010-01-20 10:05:00,23.16,23.17,23.0,23.04,346300.0,17.5391,17.5467,17.4179,17.4482,346300.0
2010-01-20 10:10:00,23.03,23.06,23.02,23.04,97100.0,17.4407,17.4634,17.4331,17.4482,97100.0
2010-01-20 10:15:00,23.04,23.07,23.0,23.06,141800.0,17.4482,17.471,17.4179,17.4634,141800.0
2010-01-20 10:20:00,23.05,23.07,22.96,23.01,347600.0,17.4558,17.471,17.3876,17.4255,347600.0
2010-01-20 10:25:00,23.01,23.05,22.96,22.98,333100.0,17.4255,17.4558,17.3876,17.4028,333100.0
2010-01-20 10:30:00,22.97,23.03,22.96,23.0,149700.0,17.3952,17.4407,17.3876,17.4179,149700.0
2010-01-20 10:35:00,23.0,23.01,22.95,22.98,135100.0,17.4179,17.4255,17.3801,17.4028,135100.0
2010-01-20 10:40:00,22.99,23.03,22.99,23.0,71600.0,17.4104,17.4407,17.4104,17.4179,71600.0
2010-01-20 10:45:00,23.0,23.02,22.98,23.01,66100.0,17.4179,17.4331,17.4028,17.4255,66100.0
2010-01-20 10:50:00,23.02,23.02,22.98,22.98,85700.0,17.4331,17.4331,17.4028,17.4028,85700.0
2010-01-20 10:55:00,22.99,23.02,22.99,23.01,118000.0,17.4104,17.4331,17.4104,17.4255,118000.0
2010-01-20 11:00:00,23.01,23.02,22.94,22.94,247900.0,17.4255,17.4331,17.3725,17.3725,247900.0
2010-01-20 11:05:00,22.94,22.98,22.91,22.91,187200.0,17.3725,17.4028,17.3498,17.3498,187200.0
2010-01-20 11:10:00,22.92,22.97,22.88,22.89,164900.0,17.3574,17.3952,17.3271,17.3346,164900.0
2010-01-20 11:15:00,22.89,22.89,22.83,22.86,107300.0,17.3346,17.3346,17.2892,17.3119,107300.0
2010-01-20 11:20:00,22.86,22.88,22.82,22.82,116100.0,17.3119,17.3271,17.2816,17.2816,116100.0
2010-01-20 11:25:00,22.83,22.9,22.8,22.9,165100.0,17.2892,17.3422,17.2665,17.3422,165100.0
2010-01-20 11:30:00,22.9,22.94,22.89,22.9,342800.0,17.3422,17.3725,17.3346,17.3422,342800.0
2010-01-20 11:35:00,22.91,22.91,22.86,22.87,70800.0,17.3498,17.3498,17.3119,17.3195,70800.0
2010-01-20 11:40:00,22.87,22.89,22.84,22.85,71400.0,17.3195,17.3346,17.2968,17.3043,71400.0
2010-01-20 11:45:00,22.86,22.86,22.83,22.84,55600.0,17.3119,17.3119,17.2892,17.2968,55600.0
2010-01-20 11:50:00,22.83,22.84,22.8,22.82,68200.0,17.2892,17.2968,17.2665,17.2816,68200.0
2010-01-20 11:55:00,22.82,22.84,22.81,22.83,79800.0,17.2816,17.2968,17.2741,17.2892,79800.0
2010-01-20 12:00:00,22.82,22.84,22.77,22.8,101200.0,17.2816,17.2968,17.2438,17.2665,101200.0
2010-01-20 12:05:00,22.81,22.87,22.79,22.82,146900.0,17.2741,17.3195,17.2589,17.2816,146900.0
2010-01-20 12:10:00,22.83,22.87,22.82,22.86,96100.0,17.2892,17.3195,17.2816,17.3119,96100.0
2010-01-20 12:15:00,22.86,22.87,22.79,22.79,87800.0,17.3119,17.3195,17.2589,17.2589,87800.0
2010-01-20 12:20:00,22.79,22.8,22.76,22.78,65100.0,17.2589,17.2665,17.2362,17.2513,65100.0
2010-01-20 12:25:00,22.78,22.82,22.78,22.81,203400.0,17.2513,17.2816,17.2513,17.2741,203400.0
2010-01-20 12:30:00,22.81,22.82,22.78,22.78,91600.0,17.2741,17.2816,17.2513,17.2513,91600.0
2010-01-20 12:35:00,22.79,22.79,22.77,22.79,49900.0,17.2589,17.2589,17.2438,17.2589,49900.0
2010-01-20 12:40:00,22.79,22.79,22.73,22.73,165700.0,17.2589,17.2589,17.2135,17.2135,165700.0
2010-01-20 12:45:00,22.74,22.76,22.73,22.76,144900.0,17.221,17.2362,17.2135,17.2362,144900.0
2010-01-20 12:50:00,22.76,22.78,22.75,22.77,51900.0,17.2362,17.2513,17.2286,17.2438,51900.0
2010-01-20 12:55:00,22.76,22.77,22.73,22.76,83000.0,17.2362,17.2438,17.2135,17.2362,83000.0
2010-01-20 13:00:00,22.76,22.77,22.73,22.76,204600.0,17.2362,17.2438,17.2135,17.2362,204600.0
2010-01-20 13:05:00,22.75,22.78,22.74,22.75,327900.0,17.2286,17.2513,17.221,17.2286,327900.0
2010-01-20 13:10:00,22.75,22.76,22.71,22.72,90800.0,17.2286,17.2362,17.1983,17.2059,90800.0
2010-01-20 13:15:00,22.73,22.73,22.71,22.72,56200.0,17.2135,17.2135,17.1983,17.2059,56200.0
2010-01-20 13:20:00,22.72,22.75,22.71,22.75,134400.0,17.2059,17.2286,17.1983,17.2286,134400.0
2010-01-20 13:25:00,22.75,22.77,22.74,22.76,98600.0,17.2286,17.2438,17.221,17.2362,98600.0
2010-01-20 13:30:00,22.75,22.77,22.75,22.75,135100.0,17.2286,17.2438,17.2286,17.2286,135100.0
2010-01-20 13:35:00,22.75,22.76,22.74,22.76,42400.0,17.2286,17.2362,17.221,17.2362,42400.0
2010-01-20 13:40:00,22.76,22.77,22.75,22.77,106700.0,17.2362,17.2438,17.2286,17.2438,106700.0
2010-01-20 13:45:00,22.77,22.8,22.76,22.78,123400.0,17.2438,17.2665,17.2362,17.2513,123400.0
2010-01-20 13:50:00,22.78,22.81,22.78,22.8,117500.0,17.2513,17.2741,17.2513,17.2665,117500.0
2010-01-20 13:55:00,22.8,22.81,22.79,22.8,83300.0,17.2665,17.2741,17.2589,17.2665,83300.0
2010-01-20 14:00:00,22.81,22.84,22.8,22.84,101500.0,17.2741,17.2968,17.2665,17.2968,101500.0
2010-01-20 14:05:00,22.83,22.85,22.83,22.85,85000.0,17.2892,17.3043,17.2892,17.3043,85000.0
2010-01-20 14:10:00,22.85,22.88,22.84,22.85,105700.0,17.3043,17.3271,17.2968,17.3043,105700.0
2010-01-20 14:15:00,22.85,22.86,22.82,22.85,65000.0,17.3043,17.3119,17.2816,17.3043,65000.0
2010-01-20 14:20:00,22.85,22.87,22.84,22.87,41600.0,17.3043,17.3195,17.2968,17.3195,41600.0
2010-01-20 14:25:00,22.86,22.91,22.86,22.9,180400.0,17.3119,17.3498,17.3119,17.3422,180400.0
2010-01-20 14:30:00,22.9,22.9,22.88,22.9,74800.0,17.3422,17.3422,17.3271,17.3422,74800.0
2010-01-20 14:35:00,22.9,22.95,22.89,22.9,389500.0,17.3422,17.3801,17.3346,17.3422,389500.0
2010-01-20 14:40:00,22.9,22.91,22.86,22.88,163200.0,17.3422,17.3498,17.3119,17.3271,163200.0
2010-01-20 14:45:00,22.88,22.9,22.87,22.87,69700.0,17.3271,17.3422,17.3195,17.3195,69700.0
2010-01-20 14:50:00,22.87,22.89,22.84,22.85,128800.0,17.3195,17.3346,17.2968,17.3043,128800.0
2010-01-20 14:55:00,22.85,22.87,22.82,22.85,232500.0,17.3043,17.3195,17.2816,17.3043,232500.0
2010-01-20 15:00:00,22.85,22.85,22.81,22.83,192500.0,17.3043,17.3043,17.2741,17.2892,192500.0
2010-01-20 15:05:00,22.82,22.84,22.77,22.79,388300.0,17.2816,17.2968,17.2438,17.2589,388300.0
2010-01-20 15:10:00,22.8,22.83,22.79,22.82,93600.0,17.2665,17.2892,17.2589,17.2816,93600.0
2010-01-20 15:15:00,22.82,22.83,22.77,22.77,124600.0,17.2816,17.2892,17.2438,17.2438,124600.0
2010-01-20 15:20:00,22.77,22.81,22.77,22.81,187500.0,17.2438,17.2741,17.2438,17.2741,187500.0
2010-01-20 15:25:00,22.8,22.81,22.76,22.77,314100.0,17.2665,17.2741,17.2362,17.2438,314100.0
2010-01-20 15:30:00,22.77,22.8,22.74,22.77,823000.0,17.2438,17.2665,17.221,17.2438,823000.0
2010-01-20 15:35:00,22.77,22.79,22.75,22.78,213000.0,17.2438,17.2589,17.2286,17.2513,213000.0
2010-01-20 15:40:00,22.78,22.81,22.76,22.81,304600.0,17.2513,17.2741,17.2362,17.2741,304600.0
2010-01-20 15:45:00,22.8,22.86,22.79,22.82,384800.0,17.2665,17.3119,17.2589,17.2816,384800.0
2010-01-20 15:50:00,22.81,22.84,22.81,22.81,305400.0,17.2741,17.2968,17.2741,17.2741,305400.0
2010-01-20 15:55:00,22.81,22.82,22.77,22.77,494100.0,17.2741,17.2816,17.2438,17.2438,494100.0
2010-01-21 09:30:00,22.85,22.86,22.69,22.82,136200.0,17.3043,17.3119,17.1832,17.2816,136200.0
2010-01-21 09:35:00,22.83,22.88,22.78,22.83,173600.0,17.2892,17.3271,17.2513,17.2892,173600.0
2010-01-21 09:40:00,22.84,22.85,22.81,22.81,101800.0,17.2968,17.3043,17.2741,17.2741,101800.0
2010-01-21 09:45:00,22.81,22.81,22.71,22.76,291600.0,17.2741,17.2741,17.1983,17.2362,291600.0
2010-01-21 09:50:00,22.76,22.87,22.76,22.87,206300.0,17.2362,17.3195,17.2362,17.3195,206300.0
2010-01-21 09:55:00,22.87,22.91,22.77,22.9,150800.0,17.3195,17.3498,17.2438,17.3422,150800.0
2010-01-21 10:00:00,22.9,22.94,22.84,22.94,181700.0,17.3422,17.3725,17.2968,17.3725,181700.0
2010-01-21 10:05:00,22.94,23.04,22.94,23.02,367800.0,17.3725,17.4482,17.3725,17.4331,367800.0
2010-01-21 10:10:00,23.02,23.02,22.96,22.98,166700.0,17.4331,17.4331,17.3876,17.4028,166700.0
2010-01-21 10:15:00,22.97,22.98,22.91,22.95,121800.0,17.3952,17.4028,17.3498,17.3801,121800.0
2010-01-21 10:20:00,22.95,22.97,22.78,22.79,324100.0,17.3801,17.3952,17.2513,17.2589,324100.0
2010-01-21 10:25:00,22.79,22.81,22.72,22.74,575000.0,17.2589,17.2741,17.2059,17.221,575000.0
2010-01-21 10:30:00,22.74,22.78,22.69,22.77,459200.0,17.221,17.2513,17.1832,17.2438,459200.0
2010-01-21 10:35:00,22.77,22.82,22.75,22.81,225400.0,17.2438,17.2816,17.2286,17.2741,225400.0
2010-01-21 10:40:00,22.81,22.84,22.8,22.8,93000.0,17.2741,17.2968,17.2665,17.2665,93000.0
2010-01-21 10:45:00,22.79,22.8,22.77,22.79,67100.0,17.2589,17.2665,17.2438,17.2589,67100.0
2010-01-21 10:50:00,22.79,22.81,22.75,22.75,52800.0,17.2589,17.2741,17.2286,17.2286,52800.0
2010-01-21 10:55:00,22.75,22.81,22.75,22.8,83400.0,17.2286,17.2741,17.2286,17.2665,83400.0
2010-01-21 11:00:00,22.8,22.85,22.79,22.8,116800.0,17.2665,17.3043,17.2589,17.2665,116800.0
2010-01-21 11:05:00,22.81,22.81,22.73,22.76,458100.0,17.2741,17.2741,17.2135,17.2362,458100.0
2010-01-21 11:10:00,22.77,22.81,22.74,22.78,135800.0,17.2438,17.2741,17.221,17.2513,135800.0
2010-01-21 11:15:00,22.78,22.78,22.72,22.75,109900.0,17.2513,17.2513,17.2059,17.2286,109900.0
2010-01-21 11:20:00,22.75,22.77,22.75,22.76,46200.0,17.2286,17.2438,17.2286,17.2362,46200.0
2010-01-21 11:25:00,22.76,22.76,22.7,22.71,61700.0,17.2362,17.2362,17.1907,17.1983,61700.0
2010-01-21 11:30:00,22.71,22.74,22.67,22.7,125900.0,17.1983,17.221,17.168,17.1907,125900.0
2010-01-21 11:35:00,22.71,22.73,22.66,22.68,98300.0,17.1983,17.2135,17.1605,17.1756,98300.0
2010-01-21 11:40:00,22.68,22.68,22.55,22.56,114900.0,17.1756,17.1756,17.0772,17.0847,114900.0
2010-01-21 11:45:00,22.56,22.64,22.55,22.62,110700.0,17.0847,17.1453,17.0772,17.1302,110700.0
2010-01-21 11:50:00,22.63,22.7,22.61,22.7,155700.0,17.1377,17.1907,17.1226,17.1907,155700.0
2010-01-21 11:55:00,22.7,22.71,22.65,22.69,156100.0,17.1907,17.1983,17.1529,17.1832,156100.0
2010-01-21 12:00:00,22.69,22.77,22.65,22.77,175300.0,17.1832,17.2438,17.1529,17.2438,175300.0
2010-01-21 12:05:00,22.76,22.79,22.75,22.77,73700.0,17.2362,17.2589,17.2286,17.2438,73700.0
2010-01-21 12:10:00,22.77,22.78,22.71,22.72,113000.0,17.2438,17.2513,17.1983,17.2059,113000.0
2010-01-21 12:15:00,22.72,22.74,22.72,22.73,86900.0,17.2059,17.221,17.2059,17.2135,86900.0
2010-01-21 12:20:00,22.73,22.73,22.69,22.7,216900.0,17.2135,17.2135,17.1832,17.1907,216900.0
2010-01-21 12:25:00,22.71,22.72,22.67,22.67,150800.0,17.1983,17.2059,17.168,17.168,150800.0
2010-01-21 12:30:00,22.69,22.71,22.67,22.71,107200.0,17.1832,17.1983,17.168,17.1983,107200.0
2010-01-21 12:35:00,22.7,22.71,22.69,22.71,40800.0,17.1907,17.1983,17.1832,17.1983,40800.0
2010-01-21 12:40:00,22.7,22.71,22.69,22.7,64700.0,17.1907,17.1983,17.1832,17.1907,64700.0
2010-01-21 12:45:00,22.7,22.71,22.67,22.67,53300.0,17.1907,17.1983,17.168,17.168,53300.0
2010-01-21 12:50:00,22.67,22.72,22.66,22.7,83800.0,17.168,17.2059,17.1605,17.1907,83800.0
2010-01-21 12:55:00,22.71,22.74,22.69,22.71,73400.0,17.1983,17.221,17.1832,17.1983,73400.0
2010-01-21 13:00:00,22.71,22.71,22.65,22.71,128700.0,17.1983,17.1983,17.1529,17.1983,128700.0
2010-01-21 13:05:00,22.71,22.74,22.69,22.72,98400.0,17.1983,17.221,17.1832,17.2059,98400.0
2010-01-21 13:10:00,22.72,22.74,22.71,22.72,46500.0,17.2059,17.221,17.1983,17.2059,46500.0
2010-01-21 13:15:00,22.73,22.74,22.71,22.72,45300.0,17.2135,17.221,17.1983,17.2059,45300.0
2010-01-21 13:20:00,22.73,22.75,22.72,22.74,60400.0,17.2135,17.2286,17.2059,17.221,60400.0
2010-01-21 13:25:00,22.75,22.75,22.71,22.73,91700.0,17.2286,17.2286,17.1983,17.2135,91700.0
2010-01-21 13:30:00,22.74,22.74,22.71,22.74,87400.0,17.221,17.221,17.1983,17.221,87400.0
2010-01-21 13:35:00,22.74,22.75,22.72,22.75,96100.0,17.221,17.2286,17.2059,17.2286,96100.0
2010-01-21 13:40:00,22.75,22.76,22.71,22.73,406800.0,17.2286,17.2362,17.1983,17.2135,406800.0
2010-01-21 13:45:00,22.73,22.76,22.73,22.75,218600.0,17.2135,17.2362,17.2135,17.2286,218600.0
2010-01-21 13:50:00,22.75,22.76,22.73,22.75,115300.0,17.2286,17.2362,17.2135,17.2286,115300.0
2010-01-21 13:55:00,22.74,22.77,22.73,22.75,114300.0,17.221,17.2438,17.2135,17.2286,114300.0
2010-01-21 14:00:00,22.75,22.82,22.75,22.81,410700.0,17.2286,17.2816,17.2286,17.2741,410700.0
2010-01-21 14:05:00,22.82,22.87,22.81,22.87,216400.0,17.2816,17.3195,17.2741,17.3195,216400.0
2010-01-21 14:10:00,22.86,22.86,22.8,22.8,73400.0,17.3119,17.3119,17.2665,17.2665,73400.0
2010-01-21 14:15:00,22.8,22.83,22.8,22.81,120500.0,17.2665,17.2892,17.2665,17.2741,120500.0
2010-01-21 14:20:00,22.81,22.82,22.78,22.82,127700.0,17.2741,17.2816,17.2513,17.2816,127700.0
2010-01-21 14:25:00,22.82,22.87,22.81,22.86,129400.0,17.2816,17.3195,17.2741,17.3119,129400.0
2010-01-21 14:30:00,22.86,22.91,22.84,22.89,191500.0,17.3119,17.3498,17.2968,17.3346,191500.0
2010-01-21 14:35:00,22.89,22.9,22.86,22.88,167800.0,17.3346,17.3422,17.3119,17.3271,167800.0
2010-01-21 14:40:00,22.88,22.9,22.88,22.89,109500.0,17.3271,17.3422,17.3271,17.3346,109500.0
2010-01-21 14:45:00,22.89,22.92,22.88,22.9,168400.0,17.3346,17.3574,17.3271,17.3422,168400.0
2010-01-21 14:50:00,22.9,22.93,22.89,22.9,93700.0,17.3422,17.3649,17.3346,17.3422,93700.0
2010-01-21 14:55:00,22.91,22.94,22.91,22.93,93100.0,17.3498,17.3725,17.3498,17.3649,93100.0
2010-01-21 15:00:00,22.93,22.95,22.89,22.9,284100.0,17.3649,17.3801,17.3346,17.3422,284100.0
2010-01-21 15:05:00,22.9,22.92,22.88,22.91,181200.0,17.3422,17.3574,17.3271,17.3498,181200.0
2010-01-21 15:10:00,22.91,22.91,22.82,22.85,190700.0,17.3498,17.3498,17.2816,17.3043,190700.0
2010-01-21 15:15:00,22.85,22.88,22.84,22.86,131800.0,17.3043,17.3271,17.2968,17.3119,131800.0
2010-01-21 15:20:00,22.86,22.9,22.85,22.9,159900.0,17.3119,17.3422,17.3043,17.3422,159900.0
2010-01-21 15:25:00,22.9,22.93,22.88,22.9,151200.0,17.3422,17.3649,17.3271,17.3422,151200.0
2010-01-21 15:30:00,22.91,22.96,22.89,22.95,338600.0,17.3498,17.3876,17.3346,17.3801,338600.0
2010-01-21 15:35:00,22.96,22.96,22.91,22.91,205900.0,17.3876,17.3876,17.3498,17.3498,205900.0
2010-01-21 15:40:00,22.91,22.94,22.91,22.93,223300.0,17.3498,17.3725,17.3498,17.3649,223300.0
2010-01-21 15:45:00,22.93,22.97,22.91,22.95,346700.0,17.3649,17.3952,17.3498,17.3801,346700.0
2010-01-21 15:50:00,22.96,22.96,22.91,22.92,375100.0,17.3876,17.3876,17.3498,17.3574,375100.0
2010-01-21 15:55:00,22.93,22.93,22.88,22.89,448000.0,17.3649,17.3649,17.3271,17.3346,448000.0
2010-01-22 09:30:00,22.79,22.85,22.69,22.82,352700.0,17.2589,17.3043,17.1832,17.2816,352700.0
2010-01-22 09:35:00,22.81,23.0,22.76,22.99,391600.0,17.2741,17.4179,17.2362,17.4104,391600.0
2010-01-22 09:40:00,22.99,23.29,22.97,23.28,816100.0,17.4104,17.6376,17.3952,17.63,816100.0
2010-01-22 09:45:00,23.29,23.39,23.15,23.15,361100.0,17.6376,17.7133,17.5315,17.5315,361100.0
2010-01-22 09:50:00,23.16,23.18,23.0,23.0,235000.0,17.5391,17.5543,17.4179,17.4179,235000.0
2010-01-22 09:55:00,23.0,23.16,22.99,23.09,224900.0,17.4179,17.5391,17.4104,17.4861,224900.0
2010-01-22 10:00:00,23.09,23.1,22.93,22.93,147500.0,17.4861,17.4937,17.3649,17.3649,147500.0
2010-01-22 10:05:00,22.93,22.93,22.75,22.75,280900.0,17.3649,17.3649,17.2286,17.2286,280900.0
2010-01-22 10:10:00,22.74,22.87,22.73,22.78,158900.0,17.221,17.3195,17.2135,17.2513,158900.0
2010-01-22 10:15:00,22.79,22.81,22.71,22.72,144900.0,17.2589,17.2741,17.1983,17.2059,144900.0
2010-01-22 10:20:00,22.72,22.75,22.7,22.73,97200.0,17.2059,17.2286,17.1907,17.2135,97200.0
2010-01-22 10:25:00,22.73,22.84,22.73,22.83,80600.0,17.2135,17.2968,17.2135,17.2892,80600.0
2010-01-22 10:30:00,22.83,22.86,22.81,22.85,117000.0,17.2892,17.3119,17.2741,17.3043,117000.0
2010-01-22 10:35:00,22.85,22.91,22.85,22.86,63600.0,17.3043,17.3498,17.3043,17.3119,63600.0
2010-01-22 10:40:00,22.85,22.93,22.85,22.89,99500.0,17.3043,17.3649,17.3043,17.3346,99500.0
2010-01-22 10:45:00,22.89,22.9,22.82,22.82,55300.0,17.3346,17.3422,17.2816,17.2816,55300.0
2010-01-22 10:50:00,22.83,22.85,22.82,22.84,30200.0,17.2892,17.3043,17.2816,17.2968,30200.0
2010-01-22 10:55:00,22.84,22.89,22.8,22.89,52300.0,17.2968,17.3346,17.2665,17.3346,52300.0
2010-01-22 11:00:00,22.9,23.01,22.9,23.0,132400.0,17.3422,17.4255,17.3422,17.4179,132400.0
2010-01-22 11:05:00,23.0,23.0,22.93,22.94,58700.0,17.4179,17.4179,17.3649,17.3725,58700.0
2010-01-22 11:10:00,22.94,22.95,22.88,22.94,103900.0,17.3725,17.3801,17.3271,17.3725,103900.0
2010-01-22 11:15:00,22.94,22.97,22.94,22.96,61200.0,17.3725,17.3952,17.3725,17.3876,61200.0
2010-01-22 11:20:00,22.96,22.99,22.96,22.96,45200.0,17.3876,17.4104,17.3876,17.3876,45200.0
2010-01-22 11:25:00,22.96,22.98,22.94,22.97,65900.0,17.3876,17.4028,17.3725,17.3952,65900.0
2010-01-22 11:30:00,22.96,23.01,22.94,23.0,90600.0,17.3876,17.4255,17.3725,17.4179,90600.0
2010-01-22 11:35:00,23.0,23.02,22.95,22.96,71600.0,17.4179,17.4331,17.3801,17.3876,71600.0
2010-01-22 11:40:00,22.95,22.96,22.93,22.93,30700.0,17.3801,17.3876,17.3649,17.3649,30700.0
2010-01-22 11:45:00,22.92,22.93,22.87,22.9,58400.0,17.3574,17.3649,17.3195,17.3422,58400.0
2010-01-22 11:50:00,22.9,22.91,22.88,22.89,35200.0,17.3422,17.3498,17.3271,17.3346,35200.0
2010-01-22 11:55:00,22.88,22.89,22.85,22.85,54300.0,17.3271,17.3346,17.3043,17.3043,54300.0
2010-01-22 12:00:00,22.86,22.86,22.81,22.81,69100.0,17.3119,17.3119,17.2741,17.2741,69100.0
2010-01-22 12:05:00,22.82,22.83,22.79,22.8,47800.0,17.2816,17.2892,17.2589,17.2665,47800.0
2010-01-22 12:10:00,22.8,22.81,22.78,22.81,53700.0,17.2665,17.2741,17.2513,17.2741,53700.0
2010-01-22 12:15:00,22.8,22.88,22.8,22.88,79300.0,17.2665,17.3271,17.2665,17.3271,79300.0
2010-01-22 12:20:00,22.89,22.9,22.86,22.89,94200.0,17.3346,17.3422,17.3119,17.3346,94200.0
2010-01-22 12:25:00,22.89,22.89,22.87,22.87,21700.0,17.3346,17.3346,17.3195,17.3195,21700.0
2010-01-22 12:30:00,22.88,22.89,22.84,22.89,97200.0,17.3271,17.3346,17.2968,17.3346,97200.0
2010-01-22 12:35:00,22.89,22.9,22.88,22.88,35600.0,17.3346,17.3422,17.3271,17.3271,35600.0
2010-01-22 12:40:00,22.88,22.89,22.85,22.89,105400.0,17.3271,17.3346,17.3043,17.3346,105400.0
2010-01-22 12:45:00,22.88,22.89,22.87,22.88,38800.0,17.3271,17.3346,17.3195,17.3271,38800.0
2010-01-22 12:50:00,22.88,22.88,22.84,22.86,64400.0,17.3271,17.3271,17.2968,17.3119,64400.0
2010-01-22 12:55:00,22.86,22.87,22.83,22.83,21800.0,17.3119,17.3195,17.2892,17.2892,21800.0
2010-01-22 13:00:00,22.83,22.84,22.79,22.79,19900.0,17.2892,17.2968,17.2589,17.2589,19900.0
2010-01-22 13:05:00,22.79,22.8,22.78,22.79,33400.0,17.2589,17.2665,17.2513,17.2589,33400.0
2010-01-22 13:10:00,22.79,22.81,22.79,22.81,14200.0,17.2589,17.2741,17.2589,17.2741,14200.0
2010-01-22 13:15:00,22.8,22.81,22.75,22.77,62900.0,17.2665,17.2741,17.2286,17.2438,62900.0
2010-01-22 13:20:00,22.77,22.82,22.76,22.81,33700.0,17.2438,17.2816,17.2362,17.2741,33700.0
2010-01-22 13:25:00,22.81,22.81,22.77,22.81,49400.0,17.2741,17.2741,17.2438,17.2741,49400.0
2010-01-22 13:30:00,22.81,22.81,22.78,22.78,55700.0,17.2741,17.2741,17.2513,17.2513,55700.0
2010-01-22 13:35:00,22.78,22.79,22.72,22.72,70100.0,17.2513,17.2589,17.2059,17.2059,70100.0
2010-01-22 13:40:00,22.72,22.74,22.67,22.69,98100.0,17.2059,17.221,17.168,17.1832,98100.0
2010-01-22 13:45:00,22.69,22.7,22.67,22.69,51000.0,17.1832,17.1907,17.168,17.1832,51000.0
2010-01-22 13:50:00,22.68,22.69,22.67,22.68,25600.0,17.1756,17.1832,17.168,17.1756,25600.0
2010-01-22 13:55:00,22.67,22.69,22.67,22.68,46600.0,17.168,17.1832,17.168,17.1756,46600.0
2010-01-22 14:00:00,22.68,22.69,22.65,22.65,62400.0,17.1756,17.1832,17.1529,17.1529,62400.0
2010-01-22 14:05:00,22.65,22.66,22.61,22.63,152600.0,17.1529,17.1605,17.1226,17.1377,152600.0
2010-01-22 14:10:00,22.61,22.65,22.58,22.64,151400.0,17.1226,17.1529,17.0999,17.1453,151400.0
2010-01-22 14:15:00,22.65,22.65,22.62,22.62,80700.0,17.1529,17.1529,17.1302,17.1302,80700.0
2010-01-22 14:20:00,22.62,22.63,22.61,22.61,166600.0,17.1302,17.1377,17.1226,17.1226,166600.0
2010-01-22 14:25:00,22.62,22.62,22.61,22.61,42300.0,17.1302,17.1302,17.1226,17.1226,42300.0
2010-01-22 14:30:00,22.61,22.61,22.59,22.59,112400.0,17.1226,17.1226,17.1074,17.1074,112400.0
2010-01-22 14:35:00,22.59,22.6,22.58,22.58,89700.0,17.1074,17.115,17.0999,17.0999,89700.0
2010-01-22 14:40:00,22.58,22.59,22.5,22.55,320800.0,17.0999,17.1074,17.0393,17.0772,320800.0
2010-01-22 14:45:00,22.56,22.56,22.53,22.53,89400.0,17.0847,17.0847,17.062,17.062,89400.0
2010-01-22 14:50:00,22.53,22.53,22.52,22.52,86900.0,17.062,17.062,17.0544,17.0544,86900.0
2010-01-22 14:55:00,22.53,22.53,22.49,22.49,134400.0,17.062,17.062,17.0317,17.0317,134400.0
2010-01-22 15:00:00,22.48,22.5,22.47,22.49,153600.0,17.0241,17.0393,17.0166,17.0317,153600.0
2010-01-22 15:05:00,22.5,22.51,22.44,22.46,259100.0,17.0393,17.0469,16.9939,17.009,259100.0
2010-01-22 15:10:00,22.46,22.47,22.39,22.4,257100.0,17.009,17.0166,16.956,16.9636,257100.0
2010-01-22 15:15:00,22.39,22.41,22.26,22.27,424700.0,16.956,16.9711,16.8575,16.8651,424700.0
2010-01-22 15:20:00,22.28,22.38,22.27,22.35,600800.0,16.8727,16.9484,16.8651,16.9257,600800.0
2010-01-22 15:25:00,22.35,22.41,22.34,22.39,235600.0,16.9257,16.9711,16.9181,16.956,235600.0
2010-01-22 15:30:00,22.4,22.43,22.38,22.38,403300.0,16.9636,16.9863,16.9484,16.9484,403300.0
2010-01-22 15:35:00,22.38,22.41,22.34,22.34,339500.0,16.9484,16.9711,16.9181,16.9181,339500.0
2010-01-22 15:40:00,22.35,22.39,22.33,22.34,274500.0,16.9257,16.956,16.9105,16.9181,274500.0
2010-01-22 15:45:00,22.35,22.36,22.27,22.32,269200.0,16.9257,16.9333,16.8651,16.903,269200.0
2010-01-22 15:50:00,22.32,22.37,22.32,22.35,310600.0,16.903,16.9408,16.903,16.9257,310600.0
2010-01-22 15:55:00,22.35,22.36,22.29,22.3,686800.0,16.9257,16.9333,16.8803,16.8878,686800.0
2010-01-25 09:30:00,22.46,22.5,22.4,22.4,253400.0,17.009,17.0393,16.9636,16.9636,253400.0
2010-01-25 09:35:00,22.4,22.43,22.31,22.32,360700.0,16.9636,16.9863,16.8954,16.903,360700.0
2010-01-25 09:40:00,22.31,22.32,22.22,22.24,497200.0,16.8954,16.903,16.8272,16.8424,497200.0
2010-01-25 09:45:00,22.24,22.25,22.16,22.19,337800.0,16.8424,16.85,16.7818,16.8045,337800.0
2010-01-25 09:50:00,22.19,22.2,22.15,22.17,334500.0,16.8045,16.8121,16.7742,16.7894,334500.0
2010-01-25 09:55:00,22.17,22.17,22.13,22.15,335100.0,16.7894,16.7894,16.7591,16.7742,335100.0
2010-01-25 10:00:00,22.14,22.17,22.0,22.08,896300.0,16.7667,16.7894,16.6606,16.7212,896300.0
2010-01-25 10:05:00,22.08,22.15,22.03,22.04,218900.0,16.7212,16.7742,16.6834,16.6909,218900.0
2010-01-25 10:10:00,22.05,22.05,21.98,21.99,383500.0,16.6985,16.6985,16.6455,16.6531,383500.0
2010-01-25 10:15:00,21.99,22.13,21.99,22.12,203300.0,16.6531,16.7591,16.6531,16.7515,203300.0
2010-01-25 10:20:00,22.12,22.21,22.11,22.21,120100.0,16.7515,16.8197,16.7439,16.8197,120100.0
2010-01-25 10:25:00,22.2,22.26,22.13,22.15,175500.0,16.8121,16.8575,16.7591,16.7742,175500.0
2010-01-25 10:30:00,22.14,22.15,22.09,22.12,136400.0,16.7667,16.7742,16.7288,16.7515,136400.0
2010-01-25 10:35:00,22.12,22.15,22.1,22.15,149800.0,16.7515,16.7742,16.7364,16.7742,149800.0
2010-01-25 10:40:00,22.15,22.15,22.09,22.12,92700.0,16.7742,16.7742,16.7288,16.7515,92700.0
2010-01-25 10:45:00,22.12,22.13,22.08,22.11,85800.0,16.7515,16.7591,16.7212,16.7439,85800.0
2010-01-25 10:50:00,22.1,22.21,22.08,22.21,144100.0,16.7364,16.8197,16.7212,16.8197,144100.0
2010-01-25 10:55:00,22.2,22.2,22.12,22.14,110700.0,16.8121,16.8121,16.7515,16.7667,110700.0
2010-01-25 11:00:00,22.13,22.14,22.07,22.08,91900.0,16.7591,16.7667,16.7136,16.7212,91900.0
2010-01-25 11:05:00,22.08,22.11,22.03,22.1,65900.0,16.7212,16.7439,16.6834,16.7364,65900.0
2010-01-25 11:10:00,22.11,22.13,22.05,22.08,133500.0,16.7439,16.7591,16.6985,16.7212,133500.0
2010-01-25 11:15:00,22.07,22.13,22.05,22.1,84200.0,16.7136,16.7591,16.6985,16.7364,84200.0
2010-01-25 11:20:00,22.1,22.19,22.1,22.17,131100.0,16.7364,16.8045,16.7364,16.7894,131100.0
2010-01-25 11:25:00,22.17,22.19,22.14,22.15,254400.0,16.7894,16.8045,16.7667,16.7742,254400.0
2010-01-25 11:30:00,22.15,22.2,22.14,22.19,81300.0,16.7742,16.8121,16.7667,16.8045,81300.0
2010-01-25 11:35:00,22.19,22.19,22.12,22.14,154600.0,16.8045,16.8045,16.7515,16.7667,154600.0
2010-01-25 11:40:00,22.14,22.16,22.1,22.15,120100.0,16.7667,16.7818,16.7364,16.7742,120100.0
2010-01-25 11:45:00,22.13,22.16,22.13,22.15,48000.0,16.7591,16.7818,16.7591,16.7742,48000.0
2010-01-25 11:50:00,22.16,22.2,22.16,22.19,189100.0,16.7818,16.8121,16.7818,16.8045,189100.0
2010-01-25 11:55:00,22.18,22.19,22.17,22.18,89200.0,16.797,16.8045,16.7894,16.797,89200.0
2010-01-25 12:00:00,22.18,22.2,22.17,22.19,106200.0,16.797,16.8121,16.7894,16.8045,106200.0
2010-01-25 12:05:00,22.19,22.24,22.18,22.23,118700.0,16.8045,16.8424,16.797,16.8348,118700.0
2010-01-25 12:10:00,22.23,22.24,22.17,22.18,98100.0,16.8348,16.8424,16.7894,16.797,98100.0
2010-01-25 12:15:00,22.18,22.18,22.14,22.15,109600.0,16.797,16.797,16.7667,16.7742,109600.0
2010-01-25 12:20:00,22.15,22.18,22.15,22.18,108600.0,16.7742,16.797,16.7742,16.797,108600.0
2010-01-25 12:25:00,22.17,22.21,22.16,22.19,180100.0,16.7894,16.8197,16.7818,16.8045,180100.0
2010-01-25 12:30:00,22.19,22.2,22.16,22.19,155500.0,16.8045,16.8121,16.7818,16.8045,155500.0
2010-01-25 12:35:00,22.19,22.21,22.18,22.2,66100.0,16.8045,16.8197,16.797,16.8121,66100.0
2010-01-25 12:40:00,22.19,22.23,22.14,22.22,248900.0,16.8045,16.8348,16.7667,16.8272,248900.0
2010-01-25 12:45:00,22.23,22.23,22.17,22.19,115500.0,16.8348,16.8348,16.7894,16.8045,115500.0
2010-01-25 12:50:00,22.19,22.2,22.16,22.17,118600.0,16.8045,16.8121,16.7818,16.7894,118600.0
2010-01-25 12:55:00,22.17,22.18,22.15,22.16,41500.0,16.7894,16.797,16.7742,16.7818,41500.0
2010-01-25 13:00:00,22.15,22.17,22.15,22.15,61700.0,16.7742,16.7894,16.7742,16.7742,61700.0
2010-01-25 13:05:00,22.15,22.16,22.12,22.14,114400.0,16.7742,16.7818,16.7515,16.7667,114400.0
2010-01-25 13:10:00,22.14,22.14,22.09,22.09,120700.0,16.7667,16.7667,16.7288,16.7288,120700.0
2010-01-25 13:15:00,22.1,22.1,22.09,22.09,85600.0,16.7364,16.7364,16.7288,16.7288,85600.0
2010-01-25 13:20:00,22.09,22.1,22.06,22.07,128000.0,16.7288,16.7364,16.7061,16.7136,128000.0
2010-01-25 13:25:00,22.07,22.07,22.05,22.05,98900.0,16.7136,16.7136,16.6985,16.6985,98900.0
2010-01-25 13:30:00,22.06,22.06,22.04,22.05,104900.0,16.7061,16.7061,16.6909,16.6985,104900.0
2010-01-25 13:35:00,22.05,22.06,22.02,22.06,125600.0,16.6985,16.7061,16.6758,16.7061,125600.0
2010-01-25 13:40:00,22.06,22.06,22.05,22.05,40200.0,16.7061,16.7061,16.6985,16.6985,40200.0
2010-01-25 13:45:00,22.05,22.07,22.03,22.06,123700.0,16.6985,16.7136,16.6834,16.7061,123700.0
2010-01-25 13:50:00,22.06,22.09,22.06,22.08,110300.0,16.7061,16.7288,16.7061,16.7212,110300.0
2010-01-25 13:55:00,22.08,22.11,22.07,22.08,334500.0,16.7212,16.7439,16.7136,16.7212,334500.0
2010-01-25 14:00:00,22.09,22.17,22.09,22.17,533900.0,16.7288,16.7894,16.7288,16.7894,533900.0
2010-01-25 14:05:00,22.17,22.23,22.16,22.22,222700.0,16.7894,16.8348,16.7818,16.8272,222700.0
2010-01-25 14:10:00,22.21,22.22,22.18,22.19,64500.0,16.8197,16.8272,16.797,16.8045,64500.0
2010-01-25 14:15:00,22.19,22.22,22.18,22.22,213200.0,16.8045,16.8272,16.797,16.8272,213200.0
2010-01-25 14:20:00,22.22,22.22,22.18,22.18,54100.0,16.8272,16.8272,16.797,16.797,54100.0
2010-01-25 14:25:00,22.19,22.2,22.19,22.2,42900.0,16.8045,16.8121,16.8045,16.8121,42900.0
2010-01-25 14:30:00,22.2,22.2,22.19,22.2,48400.0,16.8121,16.8121,16.8045,16.8121,48400.0
2010-01-25 14:35:00,22.2,22.2,22.15,22.16,148300.0,16.8121,16.8121,16.7742,16.7818,148300.0
2010-01-25 14:40:00,22.16,22.18,22.15,22.18,64500.0,16.7818,16.797,16.7742,16.797,64500.0
2010-01-25 14:45:00,22.18,22.18,22.17,22.17,43600.0,16.797,16.797,16.7894,16.7894,43600.0
2010-01-25 14:50:00,22.17,22.21,22.17,22.19,129500.0,16.7894,16.8197,16.7894,16.8045,129500.0
2010-01-25 14:55:00,22.19,22.2,22.18,22.2,52400.0,16.8045,16.8121,16.797,16.8121,52400.0
2010-01-25 15:00:00,22.2,22.2,22.19,22.19,75800.0,16.8121,16.8121,16.8045,16.8045,75800.0
2010-01-25 15:05:00,22.2,22.2,22.18,22.18,134200.0,16.8121,16.8121,16.797,16.797,134200.0
2010-01-25 15:10:00,22.18,22.19,22.17,22.17,177700.0,16.797,16.8045,16.7894,16.7894,177700.0
2010-01-25 15:15:00,22.18,22.2,22.17,22.18,119800.0,16.797,16.8121,16.7894,16.797,119800.0
2010-01-25 15:20:00,22.18,22.18,22.17,22.17,22900.0,16.797,16.797,16.7894,16.7894,22900.0
2010-01-25 15:25:00,22.17,22.18,22.17,22.17,53800.0,16.7894,16.797,16.7894,16.7894,53800.0
2010-01-25 15:30:00,22.18,22.19,22.17,22.18,81800.0,16.797,16.8045,16.7894,16.797,81800.0
2010-01-25 15:35:00,22.18,22.2,22.16,22.2,220300.0,16.797,16.8121,16.7818,16.8121,220300.0
2010-01-25 15:40:00,22.19,22.2,22.17,22.17,122400.0,16.8045,16.8121,16.7894,16.7894,122400.0
2010-01-25 15:45:00,22.17,22.17,22.15,22.16,85200.0,16.7894,16.7894,16.7742,16.7818,85200.0
2010-01-25 15:50:00,22.16,22.16,22.11,22.11,379600.0,16.7818,16.7818,16.7439,16.7439,379600.0
2010-01-25 15:55:00,22.11,22.14,22.09,22.11,563800.0,16.7439,16.7667,16.7288,16.7439,563800.0
2010-01-26 09:30:00,22.01,22.06,21.94,22.0,198800.0,16.6682,16.7061,16.6152,16.6606,198800.0
2010-01-26 09:35:00,22.0,22.21,22.0,22.16,657100.0,16.6606,16.8197,16.6606,16.7818,657100.0
2010-01-26 09:40:00,22.16,22.26,22.15,22.2,488500.0,16.7818,16.8575,16.7742,16.8121,488500.0
2010-01-26 09:45:00,22.2,22.22,22.13,22.13,397200.0,16.8121,16.8272,16.7591,16.7591,397200.0
2010-01-26 09:50:00,22.13,22.17,22.09,22.11,179400.0,16.7591,16.7894,16.7288,16.7439,179400.0
2010-01-26 09:55:00,22.11,22.17,22.1,22.16,98300.0,16.7439,16.7894,16.7364,16.7818,98300.0
2010-01-26 10:00:00,22.17,22.3,22.14,22.29,290100.0,16.7894,16.8878,16.7667,16.8803,290100.0
2010-01-26 10:05:00,22.29,22.39,22.27,22.34,249400.0,16.8803,16.956,16.8651,16.9181,249400.0
2010-01-26 10:10:00,22.34,22.36,22.31,22.33,131500.0,16.9181,16.9333,16.8954,16.9105,131500.0
2010-01-26 10:15:00,22.34,22.35,22.29,22.3,75800.0,16.9181,16.9257,16.8803,16.8878,75800.0
2010-01-26 10:20:00,22.31,22.33,22.23,22.25,227200.0,16.8954,16.9105,16.8348,16.85,227200.0
2010-01-26 10:25:00,22.26,22.26,22.22,22.25,126400.0,16.8575,16.8575,16.8272,16.85,126400.0
2010-01-26 10:30:00,22.26,22.28,22.24,22.27,80200.0,16.8575,16.8727,16.8424,16.8651,80200.0
2010-01-26 10:35:00,22.27,22.28,22.2,22.21,209300.0,16.8651,16.8727,16.8121,16.8197,209300.0
2010-01-26 10:40:00,22.21,22.28,22.2,22.28,25300.0,16.8197,16.8727,16.8121,16.8727,25300.0
2010-01-26 10:45:00,22.27,22.3,22.25,22.28,62300.0,16.8651,16.8878,16.85,16.8727,62300.0
2010-01-26 10:50:00,22.28,22.3,22.21,22.22,100500.0,16.8727,16.8878,16.8197,16.8272,100500.0
2010-01-26 10:55:00,22.21,22.24,22.19,22.23,116200.0,16.8197,16.8424,16.8045,16.8348,116200.0
2010-01-26 11:00:00,22.23,22.27,22.22,22.27,56100.0,16.8348,16.8651,16.8272,16.8651,56100.0
2010-01-26 11:05:00,22.27,22.29,22.25,22.26,94300.0,16.8651,16.8803,16.85,16.8575,94300.0
2010-01-26 11:10:00,22.26,22.27,22.22,22.24,48500.0,16.8575,16.8651,16.8272,16.8424,48500.0
2010-01-26 11:15:00,22.23,22.25,22.22,22.24,50900.0,16.8348,16.85,16.8272,16.8424,50900.0
2010-01-26 11:20:00,22.24,22.25,22.23,22.24,28900.0,16.8424,16.85,16.8348,16.8424,28900.0
2010-01-26 11:25:00,22.25,22.25,22.22,22.25,56500.0,16.85,16.85,16.8272,16.85,56500.0
2010-01-26 11:30:00,22.25,22.25,22.22,22.23,45800.0,16.85,16.85,16.8272,16.8348,45800.0
2010-01-26 11:35:00,22.23,22.3,22.22,22.29,88200.0,16.8348,16.8878,16.8272,16.8803,88200.0
2010-01-26 11:40:00,22.3,22.3,22.27,22.28,36200.0,16.8878,16.8878,16.8651,16.8727,36200.0
2010-01-26 11:45:00,22.28,22.29,22.27,22.28,41300.0,16.8727,16.8803,16.8651,16.8727,41300.0
2010-01-26 11:50:00,22.28,22.28,22.25,22.25,72700.0,16.8727,16.8727,16.85,16.85,72700.0
2010-01-26 11:55:00,22.26,22.26,22.18,22.19,53500.0,16.8575,16.8575,16.797,16.8045,53500.0
2010-01-26 12:00:00,22.18,22.2,22.17,22.18,60400.0,16.797,16.8121,16.7894,16.797,60400.0
2010-01-26 12:05:00,22.18,22.2,22.17,22.18,94800.0,16.797,16.8121,16.7894,16.797,94800.0
2010-01-26 12:10:00,22.18,22.18,22.16,22.17,108500.0,16.797,16.797,16.7818,16.7894,108500.0
2010-01-26 12:15:00,22.17,22.17,22.15,22.17,123200.0,16.7894,16.7894,16.7742,16.7894,123200.0
2010-01-26 12:20:00,22.17,22.17,22.15,22.16,92000.0,16.7894,16.7894,16.7742,16.7818,92000.0
2010-01-26 12:25:00,22.15,22.17,22.15,22.17,116200.0,16.7742,16.7894,16.7742,16.7894,116200.0
2010-01-26 12:30:00,22.17,22.17,22.15,22.16,62300.0,16.7894,16.7894,16.7742,16.7818,62300.0
2010-01-26 12:35:00,22.16,22.19,22.16,22.17,109100.0,16.7818,16.8045,16.7818,16.7894,109100.0
2010-01-26 12:40:00,22.17,22.21,22.17,22.18,58400.0,16.7894,16.8197,16.7894,16.797,58400.0
2010-01-26 12:45:00,22.19,22.21,22.18,22.2,69900.0,16.8045,16.8197,16.797,16.8121,69900.0
2010-01-26 12:50:00,22.2,22.22,22.19,22.22,121800.0,16.8121,16.8272,16.8045,16.8272,121800.0
2010-01-26 12:55:00,22.22,22.23,22.21,22.23,59500.0,16.8272,16.8348,16.8197,16.8348,59500.0
2010-01-26 13:00:00,22.23,22.23,22.19,22.21,90500.0,16.8348,16.8348,16.8045,16.8197,90500.0
2010-01-26 13:05:00,22.2,22.21,22.17,22.17,56900.0,16.8121,16.8197,16.7894,16.7894,56900.0
2010-01-26 13:10:00,22.18,22.19,22.16,22.16,75600.0,16.797,16.8045,16.7818,16.7818,75600.0
2010-01-26 13:15:00,22.17,22.17,22.13,22.14,74700.0,16.7894,16.7894,16.7591,16.7667,74700.0
2010-01-26 13:20:00,22.13,22.15,22.13,22.14,60600.0,16.7591,16.7742,16.7591,16.7667,60600.0
2010-01-26 13:25:00,22.13,22.14,22.11,22.12,100200.0,16.7591,16.7667,16.7439,16.7515,100200.0
2010-01-26 13:30:00,22.12,22.13,22.11,22.11,27500.0,16.7515,16.7591,16.7439,16.7439,27500.0
2010-01-26 13:35:00,22.11,22.11,22.08,22.1,315300.0,16.7439,16.7439,16.7212,16.7364,315300.0
2010-01-26 13:40:00,22.1,22.1,22.07,22.08,195100.0,16.7364,16.7364,16.7136,16.7212,195100.0
2010-01-26 13:45:00,22.09,22.11,22.07,22.08,297600.0,16.7288,16.7439,16.7136,16.7212,297600.0
2010-01-26 13:50:00,22.08,22.14,22.04,22.12,457100.0,16.7212,16.7667,16.6909,16.7515,457100.0
2010-01-26 13:55:00,22.11,22.12,22.09,22.11,98700.0,16.7439,16.7515,16.7288,16.7439,98700.0
2010-01-26 14:00:00,22.11,22.14,22.11,22.11,131800.0,16.7439,16.7667,16.7439,16.7439,131800.0
2010-01-26 14:05:00,22.11,22.14,22.1,22.11,165300.0,16.7439,16.7667,16.7364,16.7439,165300.0
2010-01-26 14:10:00,22.11,22.15,22.11,22.14,67300.0,16.7439,16.7742,16.7439,16.7667,67300.0
2010-01-26 14:15:00,22.14,22.16,22.09,22.09,170100.0,16.7667,16.7818,16.7288,16.7288,170100.0
2010-01-26 14:20:00,22.09,22.12,22.09,22.1,109800.0,16.7288,16.7515,16.7288,16.7364,109800.0
2010-01-26 14:25:00,22.1,22.11,22.06,22.06,265400.0,16.7364,16.7439,16.7061,16.7061,265400.0
2010-01-26 14:30:00,22.05,22.07,22.03,22.04,210200.0,16.6985,16.7136,16.6834,16.6909,210200.0
2010-01-26 14:35:00,22.04,22.04,22.01,22.01,117200.0,16.6909,16.6909,16.6682,16.6682,117200.0
2010-01-26 14:40:00,22.01,22.03,22.01,22.03,222500.0,16.6682,16.6834,16.6682,16.6834,222500.0
2010-01-26 14:45:00,22.03,22.04,22.02,22.03,153100.0,16.6834,16.6909,16.6758,16.6834,153100.0
2010-01-26 14:50:00,22.03,22.04,22.0,22.02,208300.0,16.6834,16.6909,16.6606,16.6758,208300.0
2010-01-26 14:55:00,22.03,22.04,22.02,22.04,129000.0,16.6834,16.6909,16.6758,16.6909,129000.0
2010-01-26 15:00:00,22.03,22.05,22.02,22.02,142500.0,16.6834,16.6985,16.6758,16.6758,142500.0
2010-01-26 15:05:00,22.03,22.03,22.02,22.02,97600.0,16.6834,16.6834,16.6758,16.6758,97600.0
2010-01-26 15:10:00,22.02,22.06,22.02,22.03,186500.0,16.6758,16.7061,16.6758,16.6834,186500.0
2010-01-26 15:15:00,22.03,22.03,21.99,22.0,558700.0,16.6834,16.6834,16.6531,16.6606,558700.0
2010-01-26 15:20:00,22.0,22.03,21.99,22.0,152600.0,16.6606,16.6834,16.6531,16.6606,152600.0
2010-01-26 15:25:00,22.0,22.01,21.97,22.0,334900.0,16.6606,16.6682,16.6379,16.6606,334900.0
2010-01-26 15:30:00,22.0,22.01,21.96,21.97,375000.0,16.6606,16.6682,16.6303,16.6379,375000.0
2010-01-26 15:35:00,21.96,21.98,21.94,21.98,322400.0,16.6303,16.6455,16.6152,16.6455,322400.0
2010-01-26 15:40:00,21.98,22.0,21.95,21.95,271200.0,16.6455,16.6606,16.6228,16.6228,271200.0
2010-01-26 15:45:00,21.95,21.98,21.94,21.98,209600.0,16.6228,16.6455,16.6152,16.6455,209600.0
2010-01-26 15:50:00,21.97,22.02,21.97,22.01,293700.0,16.6379,16.6758,16.6379,16.6682,293700.0
2010-01-26 15:55:00,22.01,22.02,21.95,21.95,968300.0,16.6682,16.6758,16.6228,16.6228,968300.0
2010-01-27 09:30:00,22.0,22.15,21.93,22.13,289500.0,16.6606,16.7742,16.6076,16.7591,289500.0
2010-01-27 09:35:00,22.14,22.19,22.08,22.17,362300.0,16.7667,16.8045,16.7212,16.7894,362300.0
2010-01-27 09:40:00,22.17,22.22,22.07,22.12,238900.0,16.7894,16.8272,16.7136,16.7515,238900.0
2010-01-27 09:45:00,22.13,22.13,22.05,22.06,151400.0,16.7591,16.7591,16.6985,16.7061,151400.0
2010-01-27 09:50:00,22.06,22.09,22.0,22.06,157700.0,16.7061,16.7288,16.6606,16.7061,157700.0
2010-01-27 09:55:00,22.05,22.07,22.0,22.0,197500.0,16.6985,16.7136,16.6606,16.6606,197500.0
2010-01-27 10:00:00,22.0,22.05,21.93,22.0,470500.0,16.6606,16.6985,16.6076,16.6606,470500.0
2010-01-27 10:05:00,22.0,22.04,21.98,22.03,199600.0,16.6606,16.6909,16.6455,16.6834,199600.0
2010-01-27 10:10:00,22.04,22.07,21.97,22.0,187700.0,16.6909,16.7136,16.6379,16.6606,187700.0
2010-01-27 10:15:00,22.0,22.01,21.96,22.0,202500.0,16.6606,16.6682,16.6303,16.6606,202500.0
2010-01-27 10:20:00,21.99,22.01,21.98,22.01,207200.0,16.6531,16.6682,16.6455,16.6682,207200.0
2010-01-27 10:25:00,22.01,22.09,21.99,22.08,128100.0,16.6682,16.7288,16.6531,16.7212,128100.0
2010-01-27 10:30:00,22.09,22.1,22.07,22.09,134100.0,16.7288,16.7364,16.7136,16.7288,134100.0
2010-01-27 10:35:00,22.1,22.13,22.08,22.08,120500.0,16.7364,16.7591,16.7212,16.7212,120500.0
2010-01-27 10:40:00,22.08,22.13,22.06,22.12,90300.0,16.7212,16.7591,16.7061,16.7515,90300.0
2010-01-27 10:45:00,22.13,22.13,22.05,22.06,110900.0,16.7591,16.7591,16.6985,16.7061,110900.0
2010-01-27 10:50:00,22.06,22.14,22.05,22.14,89700.0,16.7061,16.7667,16.6985,16.7667,89700.0
2010-01-27 10:55:00,22.13,22.25,22.13,22.19,108700.0,16.7591,16.85,16.7591,16.8045,108700.0
2010-01-27 11:00:00,22.19,22.24,22.17,22.24,187400.0,16.8045,16.8424,16.7894,16.8424,187400.0
2010-01-27 11:05:00,22.23,22.26,22.22,22.24,106300.0,16.8348,16.8575,16.8272,16.8424,106300.0
2010-01-27 11:10:00,22.23,22.23,22.16,22.16,70000.0,16.8348,16.8348,16.7818,16.7818,70000.0
2010-01-27 11:15:00,22.17,22.17,22.09,22.17,84600.0,16.7894,16.7894,16.7288,16.7894,84600.0
2010-01-27 11:20:00,22.16,22.17,22.1,22.15,83400.0,16.7818,16.7894,16.7364,16.7742,83400.0
2010-01-27 11:25:00,22.14,22.16,22.11,22.11,68800.0,16.7667,16.7818,16.7439,16.7439,68800.0
2010-01-27 11:30:00,22.12,22.12,22.05,22.07,75300.0,16.7515,16.7515,16.6985,16.7136,75300.0
2010-01-27 11:35:00,22.07,22.07,22.01,22.04,79500.0,16.7136,16.7136,16.6682,16.6909,79500.0
2010-01-27 11:40:00,22.04,22.05,22.04,22.05,25100.0,16.6909,16.6985,16.6909,16.6985,25100.0
2010-01-27 11:45:00,22.04,22.06,22.01,22.03,130200.0,16.6909,16.7061,16.6682,16.6834,130200.0
2010-01-27 11:50:00,22.03,22.09,22.02,22.06,104000.0,16.6834,16.7288,16.6758,16.7061,104000.0
2010-01-27 11:55:00,22.05,22.07,22.03,22.04,55100.0,16.6985,16.7136,16.6834,16.6909,55100.0
2010-01-27 12:00:00,22.04,22.04,22.02,22.03,43000.0,16.6909,16.6909,16.6758,16.6834,43000.0
2010-01-27 12:05:00,22.03,22.03,22.01,22.02,44600.0,16.6834,16.6834,16.6682,16.6758,44600.0
2010-01-27 12:10:00,22.01,22.03,22.0,22.02,56900.0,16.6682,16.6834,16.6606,16.6758,56900.0
2010-01-27 12:15:00,22.01,22.02,22.0,22.01,52400.0,16.6682,16.6758,16.6606,16.6682,52400.0
2010-01-27 12:20:00,22.0,22.01,21.99,22.0,155600.0,16.6606,16.6682,16.6531,16.6606,155600.0
2010-01-27 12:25:00,22.0,22.02,21.98,22.0,204500.0,16.6606,16.6758,16.6455,16.6606,204500.0
2010-01-27 12:30:00,22.0,22.01,21.98,22.0,281700.0,16.6606,16.6682,16.6455,16.6606,281700.0
2010-01-27 12:35:00,22.0,22.02,21.99,22.02,86000.0,16.6606,16.6758,16.6531,16.6758,86000.0
2010-01-27 12:40:00,22.01,22.02,22.0,22.01,30500.0,16.6682,16.6758,16.6606,16.6682,30500.0
2010-01-27 12:45:00,22.01,22.01,22.0,22.0,163300.0,16.6682,16.6682,16.6606,16.6606,163300.0
2010-01-27 12:50:00,22.0,22.01,21.99,21.99,233000.0,16.6606,16.6682,16.6531,16.6531,233000.0
2010-01-27 12:55:00,21.99,22.0,21.99,21.99,51800.0,16.6531,16.6606,16.6531,16.6531,51800.0
2010-01-27 13:00:00,22.0,22.0,21.96,21.97,96900.0,16.6606,16.6606,16.6303,16.6379,96900.0
2010-01-27 13:05:00,21.97,22.01,21.97,21.99,75400.0,16.6379,16.6682,16.6379,16.6531,75400.0
2010-01-27 13:10:00,21.99,22.01,21.95,21.96,126900.0,16.6531,16.6682,16.6228,16.6303,126900.0
2010-01-27 13:15:00,21.95,22.0,21.93,21.98,140600.0,16.6228,16.6606,16.6076,16.6455,140600.0
2010-01-27 13:20:00,21.98,22.0,21.97,21.99,64900.0,16.6455,16.6606,16.6379,16.6531,64900.0
2010-01-27 13:25:00,21.99,22.01,21.99,22.01,69500.0,16.6531,16.6682,16.6531,16.6682,69500.0
2010-01-27 13:30:00,22.0,22.01,21.99,21.99,168400.0,16.6606,16.6682,16.6531,16.6531,168400.0
2010-01-27 13:35:00,21.99,22.02,21.99,22.02,110500.0,16.6531,16.6758,16.6531,16.6758,110500.0
2010-01-27 13:40:00,22.01,22.5,22.01,22.06,287000.0,16.6682,17.0393,16.6682,16.7061,287000.0
2010-01-27 13:45:00,22.06,22.08,22.05,22.06,83600.0,16.7061,16.7212,16.6985,16.7061,83600.0
2010-01-27 13:50:00,22.06,22.1,22.06,22.1,67000.0,16.7061,16.7364,16.7061,16.7364,67000.0
2010-01-27 13:55:00,22.09,22.11,22.07,22.11,91500.0,16.7288,16.7439,16.7136,16.7439,91500.0
2010-01-27 14:00:00,22.1,22.13,22.1,22.11,67700.0,16.7364,16.7591,16.7364,16.7439,67700.0
2010-01-27 14:05:00,22.12,22.12,22.1,22.1,76500.0,16.7515,16.7515,16.7364,16.7364,76500.0
2010-01-27 14:10:00,22.11,22.16,22.1,22.11,92100.0,16.7439,16.7818,16.7364,16.7439,92100.0
2010-01-27 14:15:00,22.11,22.15,21.97,22.11,251700.0,16.7439,16.7742,16.6379,16.7439,251700.0
2010-01-27 14:20:00,22.11,22.15,22.0,22.11,358400.0,16.7439,16.7742,16.6606,16.7439,358400.0
2010-01-27 14:25:00,22.11,22.15,22.08,22.1,269400.0,16.7439,16.7742,16.7212,16.7364,269400.0
2010-01-27 14:30:00,22.1,22.1,22.04,22.07,182400.0,16.7364,16.7364,16.6909,16.7136,182400.0
2010-01-27 14:35:00,22.07,22.16,22.07,22.16,272200.0,16.7136,16.7818,16.7136,16.7818,272200.0
2010-01-27 14:40:00,22.16,22.24,22.16,22.18,272300.0,16.7818,16.8424,16.7818,16.797,272300.0
2010-01-27 14:45:00,22.18,22.19,22.15,22.17,119300.0,16.797,16.8045,16.7742,16.7894,119300.0
2010-01-27 14:50:00,22.17,22.19,22.15,22.17,205400.0,16.7894,16.8045,16.7742,16.7894,205400.0
2010-01-27 14:55:00,22.17,22.18,22.13,22.16,193800.0,16.7894,16.797,16.7591,16.7818,193800.0
2010-01-27 15:00:00,22.16,22.18,22.14,22.15,106000.0,16.7818,16.797,16.7667,16.7742,106000.0
2010-01-27 15:05:00,22.16,22.17,22.1,22.13,178000.0,16.7818,16.7894,16.7364,16.7591,178000.0
2010-01-27 15:10:00,22.13,22.14,22.09,22.13,182800.0,16.7591,16.7667,16.7288,16.7591,182800.0
2010-01-27 15:15:00,22.12,22.14,22.06,22.09,158100.0,16.7515,16.7667,16.7061,16.7288,158100.0
2010-01-27 15:20:00,22.09,22.11,22.07,22.08,313900.0,16.7288,16.7439,16.7136,16.7212,313900.0
2010-01-27 15:25:00,22.09,22.19,22.08,22.18,252800.0,16.7288,16.8045,16.7212,16.797,252800.0
2010-01-27 15:30:00,22.18,22.27,22.17,22.25,334600.0,16.797,16.8651,16.7894,16.85,334600.0
2010-01-27 15:35:00,22.24,22.26,22.21,22.21,392400.0,16.8424,16.8575,16.8197,16.8197,392400.0
2010-01-27 15:40:00,22.21,22.21,22.17,22.17,238600.0,16.8197,16.8197,16.7894,16.7894,238600.0
2010-01-27 15:45:00,22.17,22.18,22.13,22.13,219300.0,16.7894,16.797,16.7591,16.7591,219300.0
2010-01-27 15:50:00,22.14,22.2,22.13,22.17,502600.0,16.7667,16.8121,16.7591,16.7894,502600.0
2010-01-27 15:55:00,22.18,22.18,22.08,22.12,1215400.0,16.797,16.797,16.7212,16.7515,1215400.0
2010-01-28 09:30:00,22.22,22.26,22.18,22.21,277000.0,16.8272,16.8575,16.797,16.8197,277000.0
2010-01-28 09:35:00,22.21,22.26,22.18,22.23,284500.0,16.8197,16.8575,16.797,16.8348,284500.0
2010-01-28 09:40:00,22.23,22.23,22.09,22.14,290100.0,16.8348,16.8348,16.7288,16.7667,290100.0
2010-01-28 09:45:00,22.15,22.17,22.11,22.12,155400.0,16.7742,16.7894,16.7439,16.7515,155400.0
2010-01-28 09:50:00,22.11,22.15,22.1,22.1,115500.0,16.7439,16.7742,16.7364,16.7364,115500.0
2010-01-28 09:55:00,22.11,22.18,22.1,22.17,149700.0,16.7439,16.797,16.7364,16.7894,149700.0
2010-01-28 10:00:00,22.16,22.17,22.04,22.05,243400.0,16.7818,16.7894,16.6909,16.6985,243400.0
2010-01-28 10:05:00,22.05,22.06,21.99,21.99,172200.0,16.6985,16.7061,16.6531,16.6531,172200.0
2010-01-28 10:10:00,21.99,22.03,21.94,22.0,469800.0,16.6531,16.6834,16.6152,16.6606,469800.0
2010-01-28 10:15:00,22.0,22.01,21.97,22.0,204600.0,16.6606,16.6682,16.6379,16.6606,204600.0
2010-01-28 10:20:00,22.01,22.03,21.96,21.97,90300.0,16.6682,16.6834,16.6303,16.6379,90300.0
2010-01-28 10:25:00,21.98,22.0,21.95,21.99,203000.0,16.6455,16.6606,16.6228,16.6531,203000.0
2010-01-28 10:30:00,22.0,22.0,21.97,21.99,175300.0,16.6606,16.6606,16.6379,16.6531,175300.0
2010-01-28 10:35:00,21.99,22.01,21.97,21.99,408800.0,16.6531,16.6682,16.6379,16.6531,408800.0
2010-01-28 10:40:00,21.99,22.05,21.98,22.05,243700.0,16.6531,16.6985,16.6455,16.6985,243700.0
2010-01-28 10:45:00,22.05,22.06,21.97,21.99,189200.0,16.6985,16.7061,16.6379,16.6531,189200.0
2010-01-28 10:50:00,21.99,22.0,21.97,21.99,160300.0,16.6531,16.6606,16.6379,16.6531,160300.0
2010-01-28 10:55:00,21.99,21.99,21.95,21.96,147400.0,16.6531,16.6531,16.6228,16.6303,147400.0
2010-01-28 11:00:00,21.96,21.97,21.88,21.89,365800.0,16.6303,16.6379,16.5698,16.5773,365800.0
2010-01-28 11:05:00,21.89,21.95,21.87,21.94,264000.0,16.5773,16.6228,16.5622,16.6152,264000.0
2010-01-28 11:10:00,21.93,22.03,21.93,22.02,232200.0,16.6076,16.6834,16.6076,16.6758,232200.0
2010-01-28 11:15:00,22.03,22.03,21.92,21.93,97500.0,16.6834,16.6834,16.6001,16.6076,97500.0
2010-01-28 11:20:00,21.93,21.95,21.9,21.93,160600.0,16.6076,16.6228,16.5849,16.6076,160600.0
2010-01-28 11:25:00,21.93,21.98,21.9,21.93,141100.0,16.6076,16.6455,16.5849,16.6076,141100.0
2010-01-28 11:30:00,21.95,21.96,21.78,21.8,573800.0,16.6228,16.6303,16.494,16.5092,573800.0
2010-01-28 11:35:00,21.79,21.84,21.78,21.82,100600.0,16.5016,16.5395,16.494,16.5243,100600.0
2010-01-28 11:40:00,21.83,21.85,21.82,21.85,129300.0,16.5319,16.547,16.5243,16.547,129300.0
2010-01-28 11:45:00,21.86,21.87,21.84,21.84,285400.0,16.5546,16.5622,16.5395,16.5395,285400.0
2010-01-28 11:50:00,21.85,21.85,21.79,21.83,132400.0,16.547,16.547,16.5016,16.5319,132400.0
2010-01-28 11:55:00,21.83,21.86,21.83,21.84,221700.0,16.5319,16.5546,16.5319,16.5395,221700.0
2010-01-28 12:00:00,21.83,21.87,21.83,21.86,134700.0,16.5319,16.5622,16.5319,16.5546,134700.0
2010-01-28 12:05:00,21.85,21.93,21.85,21.9,207800.0,16.547,16.6076,16.547,16.5849,207800.0
2010-01-28 12:10:00,21.9,21.96,21.9,21.92,299000.0,16.5849,16.6303,16.5849,16.6001,299000.0
2010-01-28 12:15:00,21.92,21.94,21.9,21.93,136800.0,16.6001,16.6152,16.5849,16.6076,136800.0
2010-01-28 12:20:00,21.93,21.97,21.92,21.92,283100.0,16.6076,16.6379,16.6001,16.6001,283100.0
2010-01-28 12:25:00,21.93,21.94,21.92,21.94,103100.0,16.6076,16.6152,16.6001,16.6152,103100.0
2010-01-28 12:30:00,21.93,21.94,21.93,21.94,75400.0,16.6076,16.6152,16.6076,16.6152,75400.0
2010-01-28 12:35:00,21.93,21.94,21.92,21.93,122100.0,16.6076,16.6152,16.6001,16.6076,122100.0
2010-01-28 12:40:00,21.93,21.94,21.9,21.9,127400.0,16.6076,16.6152,16.5849,16.5849,127400.0
2010-01-28 12:45:00,21.91,21.96,21.89,21.95,147000.0,16.5925,16.6303,16.5773,16.6228,147000.0
2010-01-28 12:50:00,21.95,22.02,21.95,22.02,130400.0,16.6228,16.6758,16.6228,16.6758,130400.0
2010-01-28 12:55:00,22.01,22.07,22.0,22.07,111300.0,16.6682,16.7136,16.6606,16.7136,111300.0
2010-01-28 13:00:00,22.07,22.1,22.05,22.09,242900.0,16.7136,16.7364,16.6985,16.7288,242900.0
2010-01-28 13:05:00,22.09,22.14,22.08,22.13,156700.0,16.7288,16.7667,16.7212,16.7591,156700.0
2010-01-28 13:10:00,22.14,22.14,22.06,22.06,81800.0,16.7667,16.7667,16.7061,16.7061,81800.0
2010-01-28 13:15:00,22.07,22.08,22.05,22.07,79300.0,16.7136,16.7212,16.6985,16.7136,79300.0
2010-01-28 13:20:00,22.08,22.12,22.07,22.1,96800.0,16.7212,16.7515,16.7136,16.7364,96800.0
2010-01-28 13:25:00,22.1,22.15,22.08,22.14,113500.0,16.7364,16.7742,16.7212,16.7667,113500.0
2010-01-28 13:30:00,22.14,22.15,22.12,22.12,90300.0,16.7667,16.7742,16.7515,16.7515,90300.0
2010-01-28 13:35:00,22.12,22.14,22.09,22.09,33700.0,16.7515,16.7667,16.7288,16.7288,33700.0
2010-01-28 13:40:00,22.09,22.18,22.09,22.16,144400.0,16.7288,16.797,16.7288,16.7818,144400.0
2010-01-28 13:45:00,22.16,22.16,22.11,22.13,93800.0,16.7818,16.7818,16.7439,16.7591,93800.0
2010-01-28 13:50:00,22.12,22.16,22.12,22.15,137100.0,16.7515,16.7818,16.7515,16.7742,137100.0
2010-01-28 13:55:00,22.14,22.15,22.11,22.13,200000.0,16.7667,16.7742,16.7439,16.7591,200000.0
2010-01-28 14:00:00,22.12,22.13,22.05,22.08,212200.0,16.7515,16.7591,16.6985,16.7212,212200.0
2010-01-28 14:05:00,22.08,22.11,22.07,22.1,69300.0,16.7212,16.7439,16.7136,16.7364,69300.0
2010-01-28 14:10:00,22.1,22.1,22.02,22.03,129000.0,16.7364,16.7364,16.6758,16.6834,129000.0
2010-01-28 14:15:00,22.04,22.04,21.97,21.98,257200.0,16.6909,16.6909,16.6379,16.6455,257200.0
2010-01-28 14:20:00,21.98,22.03,21.97,22.02,122900.0,16.6455,16.6834,16.6379,16.6758,122900.0
2010-01-28 14:25:00,22.02,22.05,22.01,22.02,66400.0,16.6758,16.6985,16.6682,16.6758,66400.0
2010-01-28 14:30:00,22.03,22.03,21.99,22.02,110900.0,16.6834,16.6834,16.6531,16.6758,110900.0
2010-01-28 14:35:00,22.01,22.02,21.98,22.0,201300.0,16.6682,16.6758,16.6455,16.6606,201300.0
2010-01-28 14:40:00,22.01,22.07,22.0,22.05,122900.0,16.6682,16.7136,16.6606,16.6985,122900.0
2010-01-28 14:45:00,22.06,22.1,22.03,22.1,145900.0,16.7061,16.7364,16.6834,16.7364,145900.0
2010-01-28 14:50:00,22.1,22.11,22.07,22.08,105600.0,16.7364,16.7439,16.7136,16.7212,105600.0
2010-01-28 14:55:00,22.09,22.1,22.07,22.07,150200.0,16.7288,16.7364,16.7136,16.7136,150200.0
2010-01-28 15:00:00,22.06,22.06,22.04,22.06,109000.0,16.7061,16.7061,16.6909,16.7061,109000.0
2010-01-28 15:05:00,22.05,22.09,22.05,22.08,277500.0,16.6985,16.7288,16.6985,16.7212,277500.0
2010-01-28 15:10:00,22.09,22.13,22.08,22.08,253500.0,16.7288,16.7591,16.7212,16.7212,253500.0
2010-01-28 15:15:00,22.08,22.1,22.06,22.06,128800.0,16.7212,16.7364,16.7061,16.7061,128800.0
2010-01-28 15:20:00,22.07,22.11,22.06,22.11,99600.0,16.7136,16.7439,16.7061,16.7439,99600.0
2010-01-28 15:25:00,22.11,22.12,22.05,22.05,117700.0,16.7439,16.7515,16.6985,16.6985,117700.0
2010-01-28 15:30:00,22.05,22.06,22.03,22.06,112600.0,16.6985,16.7061,16.6834,16.7061,112600.0
2010-01-28 15:35:00,22.06,22.11,22.04,22.11,221000.0,16.7061,16.7439,16.6909,16.7439,221000.0
2010-01-28 15:40:00,22.11,22.12,22.03,22.04,266600.0,16.7439,16.7515,16.6834,16.6909,266600.0
2010-01-28 15:45:00,22.05,22.06,22.01,22.02,299100.0,16.6985,16.7061,16.6682,16.6758,299100.0
2010-01-28 15:50:00,22.02,22.04,21.96,21.96,325500.0,16.6758,16.6909,16.6303,16.6303,325500.0
2010-01-28 15:55:00,21.97,21.98,21.94,21.96,690600.0,16.6379,16.6455,16.6152,16.6303,690600.0
2010-01-29 09:30:00,22.19,22.25,21.92,21.93,399000.0,16.8045,16.85,16.6001,16.6076,399000.0
2010-01-29 09:35:00,21.94,22.03,21.92,21.95,423000.0,16.6152,16.6834,16.6001,16.6228,423000.0
2010-01-29 09:40:00,21.94,21.98,21.85,21.97,410500.0,16.6152,16.6455,16.547,16.6379,410500.0
2010-01-29 09:45:00,21.96,22.03,21.91,21.94,412400.0,16.6303,16.6834,16.5925,16.6152,412400.0
2010-01-29 09:50:00,21.95,22.04,21.94,22.03,245000.0,16.6228,16.6909,16.6152,16.6834,245000.0
2010-01-29 09:55:00,22.03,22.08,21.97,22.0,275400.0,16.6834,16.7212,16.6379,16.6606,275400.0
2010-01-29 10:00:00,22.0,22.09,21.98,22.06,321000.0,16.6606,16.7288,16.6455,16.7061,321000.0
2010-01-29 10:05:00,22.05,22.1,22.02,22.05,271500.0,16.6985,16.7364,16.6758,16.6985,271500.0
2010-01-29 10:10:00,22.04,22.06,22.01,22.05,171600.0,16.6909,16.7061,16.6682,16.6985,171600.0
2010-01-29 10:15:00,22.05,22.08,22.03,22.05,219400.0,16.6985,16.7212,16.6834,16.6985,219400.0
2010-01-29 10:20:00,22.06,22.1,22.05,22.1,388000.0,16.7061,16.7364,16.6985,16.7364,388000.0
2010-01-29 10:25:00,22.1,22.11,22.06,22.08,304500.0,16.7364,16.7439,16.7061,16.7212,304500.0
2010-01-29 10:30:00,22.08,22.09,22.04,22.08,293200.0,16.7212,16.7288,16.6909,16.7212,293200.0
2010-01-29 10:35:00,22.07,22.09,22.05,22.08,109400.0,16.7136,16.7288,16.6985,16.7212,109400.0
2010-01-29 10:40:00,22.07,22.08,22.02,22.04,180000.0,16.7136,16.7212,16.6758,16.6909,180000.0
2010-01-29 10:45:00,22.03,22.07,22.03,22.07,121200.0,16.6834,16.7136,16.6834,16.7136,121200.0
2010-01-29 10:50:00,22.07,22.09,22.04,22.05,278200.0,16.7136,16.7288,16.6909,16.6985,278200.0
2010-01-29 10:55:00,22.05,22.06,21.98,22.05,345200.0,16.6985,16.7061,16.6455,16.6985,345200.0
2010-01-29 11:00:00,22.05,22.08,21.99,22.08,177300.0,16.6985,16.7212,16.6531,16.7212,177300.0
2010-01-29 11:05:00,22.08,22.1,22.06,22.06,274100.0,16.7212,16.7364,16.7061,16.7061,274100.0
2010-01-29 11:10:00,22.07,22.08,22.0,22.0,201600.0,16.7136,16.7212,16.6606,16.6606,201600.0
2010-01-29 11:15:00,21.99,22.02,21.97,21.98,251500.0,16.6531,16.6758,16.6379,16.6455,251500.0
2010-01-29 11:20:00,21.98,22.01,21.94,21.99,414400.0,16.6455,16.6682,16.6152,16.6531,414400.0
2010-01-29 11:25:00,21.99,22.0,21.95,21.95,185900.0,16.6531,16.6606,16.6228,16.6228,185900.0
2010-01-29 11:30:00,21.95,21.97,21.92,21.96,290000.0,16.6228,16.6379,16.6001,16.6303,290000.0
2010-01-29 11:35:00,21.95,21.99,21.95,21.96,254600.0,16.6228,16.6531,16.6228,16.6303,254600.0
2010-01-29 11:40:00,21.97,21.98,21.94,21.95,79400.0,16.6379,16.6455,16.6152,16.6228,79400.0
2010-01-29 11:45:00,21.96,21.97,21.92,21.92,276500.0,16.6303,16.6379,16.6001,16.6001,276500.0
2010-01-29 11:50:00,21.93,21.93,21.86,21.93,248600.0,16.6076,16.6076,16.5546,16.6076,248600.0
2010-01-29 11:55:00,21.93,21.95,21.85,21.86,206400.0,16.6076,16.6228,16.547,16.5546,206400.0
2010-01-29 12:00:00,21.86,21.89,21.85,21.86,226800.0,16.5546,16.5773,16.547,16.5546,226800.0
2010-01-29 12:05:00,21.86,21.86,21.81,21.82,99600.0,16.5546,16.5546,16.5168,16.5243,99600.0
2010-01-29 12:10:00,21.82,21.85,21.81,21.84,77800.0,16.5243,16.547,16.5168,16.5395,77800.0
2010-01-29 12:15:00,21.84,21.91,21.83,21.9,109000.0,16.5395,16.5925,16.5319,16.5849,109000.0
2010-01-29 12:20:00,21.9,21.91,21.89,21.91,98800.0,16.5849,16.5925,16.5773,16.5925,98800.0
2010-01-29 12:25:00,21.9,21.91,21.87,21.87,63200.0,16.5849,16.5925,16.5622,16.5622,63200.0
2010-01-29 12:30:00,21.87,21.89,21.85,21.89,61200.0,16.5622,16.5773,16.547,16.5773,61200.0
2010-01-29 12:35:00,21.89,21.92,21.89,21.91,76000.0,16.5773,16.6001,16.5773,16.5925,76000.0
2010-01-29 12:40:00,21.91,21.91,21.86,21.9,79000.0,16.5925,16.5925,16.5546,16.5849,79000.0
2010-01-29 12:45:00,21.9,21.91,21.87,21.89,78100.0,16.5849,16.5925,16.5622,16.5773,78100.0
2010-01-29 12:50:00,21.88,21.93,21.88,21.92,158400.0,16.5698,16.6076,16.5698,16.6001,158400.0
2010-01-29 12:55:00,21.92,21.96,21.91,21.96,83700.0,16.6001,16.6303,16.5925,16.6303,83700.0
2010-01-29 13:00:00,21.96,21.96,21.92,21.94,96600.0,16.6303,16.6303,16.6001,16.6152,96600.0
2010-01-29 13:05:00,21.94,21.99,21.92,21.94,219500.0,16.6152,16.6531,16.6001,16.6152,219500.0
2010-01-29 13:10:00,21.94,21.94,21.89,21.89,100200.0,16.6152,16.6152,16.5773,16.5773,100200.0
2010-01-29 13:15:00,21.89,21.92,21.88,21.91,71500.0,16.5773,16.6001,16.5698,16.5925,71500.0
2010-01-29 13:20:00,21.91,21.95,21.9,21.93,113700.0,16.5925,16.6228,16.5849,16.6076,113700.0
2010-01-29 13:25:00,21.94,21.94,21.91,21.92,73800.0,16.6152,16.6152,16.5925,16.6001,73800.0
2010-01-29 13:30:00,21.92,21.93,21.87,21.89,185400.0,16.6001,16.6076,16.5622,16.5773,185400.0
2010-01-29 13:35:00,21.88,21.93,21.87,21.91,89800.0,16.5698,16.6076,16.5622,16.5925,89800.0
2010-01-29 13:40:00,21.91,21.91,21.84,21.86,118900.0,16.5925,16.5925,16.5395,16.5546,118900.0
2010-01-29 13:45:00,21.86,21.88,21.84,21.84,89400.0,16.5546,16.5698,16.5395,16.5395,89400.0
2010-01-29 13:50:00,21.84,21.87,21.83,21.84,111700.0,16.5395,16.5622,16.5319,16.5395,111700.0
2010-01-29 13:55:00,21.84,21.86,21.83,21.84,106800.0,16.5395,16.5546,16.5319,16.5395,106800.0
2010-01-29 14:00:00,21.84,21.86,21.82,21.86,124700.0,16.5395,16.5546,16.5243,16.5546,124700.0
2010-01-29 14:05:00,21.86,21.87,21.83,21.85,354100.0,16.5546,16.5622,16.5319,16.547,354100.0
2010-01-29 14:10:00,21.85,21.92,21.84,21.9,324900.0,16.547,16.6001,16.5395,16.5849,324900.0
2010-01-29 14:15:00,21.91,21.92,21.89,21.9,76600.0,16.5925,16.6001,16.5773,16.5849,76600.0
2010-01-29 14:20:00,21.9,21.91,21.88,21.88,203700.0,16.5849,16.5925,16.5698,16.5698,203700.0
2010-01-29 14:25:00,21.88,21.9,21.88,21.89,67100.0,16.5698,16.5849,16.5698,16.5773,67100.0
2010-01-29 14:30:00,21.89,21.9,21.82,21.83,280200.0,16.5773,16.5849,16.5243,16.5319,280200.0
2010-01-29 14:35:00,21.83,21.84,21.78,21.8,457800.0,16.5319,16.5395,16.494,16.5092,457800.0
2010-01-29 14:40:00,21.79,21.81,21.76,21.81,158100.0,16.5016,16.5168,16.4789,16.5168,158100.0
2010-01-29 14:45:00,21.81,21.81,21.78,21.78,197300.0,16.5168,16.5168,16.494,16.494,197300.0
2010-01-29 14:50:00,21.78,21.8,21.77,21.8,101200.0,16.494,16.5092,16.4865,16.5092,101200.0
2010-01-29 14:55:00,21.8,21.81,21.78,21.81,191400.0,16.5092,16.5168,16.494,16.5168,191400.0
2010-01-29 15:00:00,21.81,21.81,21.76,21.8,160200.0,16.5168,16.5168,16.4789,16.5092,160200.0
2010-01-29 15:05:00,21.79,21.8,21.76,21.76,137100.0,16.5016,16.5092,16.4789,16.4789,137100.0
2010-01-29 15:10:00,21.76,21.77,21.68,21.69,1101100.0,16.4789,16.4865,16.4183,16.4259,1101100.0
2010-01-29 15:15:00,21.7,21.75,21.69,21.75,505900.0,16.4334,16.4713,16.4259,16.4713,505900.0
2010-01-29 15:20:00,21.75,21.77,21.69,21.69,312500.0,16.4713,16.4865,16.4259,16.4259,312500.0
2010-01-29 15:25:00,21.7,21.7,21.69,21.69,102700.0,16.4334,16.4334,16.4259,16.4259,102700.0
2010-01-29 15:30:00,21.69,21.7,21.64,21.7,409000.0,16.4259,16.4334,16.388,16.4334,409000.0
2010-01-29 15:35:00,21.7,21.71,21.67,21.68,605900.0,16.4334,16.441,16.4107,16.4183,605900.0
2010-01-29 15:40:00,21.67,21.71,21.65,21.7,479300.0,16.4107,16.441,16.3956,16.4334,479300.0
2010-01-29 15:45:00,21.7,21.7,21.66,21.67,329900.0,16.4334,16.4334,16.4032,16.4107,329900.0
2010-01-29 15:50:00,21.67,21.73,21.65,21.68,741800.0,16.4107,16.4562,16.3956,16.4183,741800.0
2010-01-29 15:55:00,21.67,21.68,21.61,21.63,1885000.0,16.4107,16.4183,16.3653,16.3804,1885000.0
2010-02-01 09:30:00,21.72,21.9,21.69,21.85,444500.0,16.4486,16.5849,16.4259,16.547,444500.0
2010-02-01 09:35:00,21.84,21.85,21.74,21.75,296800.0,16.5395,16.547,16.4637,16.4713,296800.0
2010-02-01 09:40:00,21.75,21.76,21.71,21.72,263800.0,16.4713,16.4789,16.441,16.4486,263800.0
2010-02-01 09:45:00,21.73,21.78,21.72,21.75,361200.0,16.4562,16.494,16.4486,16.4713,361200.0
2010-02-01 09:50:00,21.75,21.76,21.74,21.75,161200.0,16.4713,16.4789,16.4637,16.4713,161200.0
2010-02-01 09:55:00,21.74,21.79,21.73,21.78,145600.0,16.4637,16.5016,16.4562,16.494,145600.0
2010-02-01 10:00:00,21.78,21.81,21.67,21.68,376900.0,16.494,16.5168,16.4107,16.4183,376900.0
2010-02-01 10:05:00,21.68,21.76,21.67,21.74,308400.0,16.4183,16.4789,16.4107,16.4637,308400.0
2010-02-01 10:10:00,21.75,21.81,21.73,21.77,279100.0,16.4713,16.5168,16.4562,16.4865,279100.0
2010-02-01 10:15:00,21.76,21.8,21.76,21.78,113700.0,16.4789,16.5092,16.4789,16.494,113700.0
2010-02-01 10:20:00,21.78,21.81,21.77,21.8,123500.0,16.494,16.5168,16.4865,16.5092,123500.0
2010-02-01 10:25:00,21.8,21.83,21.76,21.77,151800.0,16.5092,16.5319,16.4789,16.4865,151800.0
2010-02-01 10:30:00,21.77,21.79,21.75,21.78,125400.0,16.4865,16.5016,16.4713,16.494,125400.0
2010-02-01 10:35:00,21.78,21.8,21.76,21.77,176600.0,16.494,16.5092,16.4789,16.4865,176600.0
2010-02-01 10:40:00,21.77,21.79,21.7,21.72,218900.0,16.4865,16.5016,16.4334,16.4486,218900.0
2010-02-01 10:45:00,21.72,21.77,21.72,21.76,80400.0,16.4486,16.4865,16.4486,16.4789,80400.0
2010-02-01 10:50:00,21.76,21.78,21.75,21.78,104400.0,16.4789,16.494,16.4713,16.494,104400.0
2010-02-01 10:55:00,21.77,21.79,21.74,21.76,85900.0,16.4865,16.5016,16.4637,16.4789,85900.0
2010-02-01 11:00:00,21.76,21.78,21.76,21.78,73400.0,16.4789,16.494,16.4789,16.494,73400.0
2010-02-01 11:05:00,21.77,21.87,21.77,21.86,188900.0,16.4865,16.5622,16.4865,16.5546,188900.0
2010-02-01 11:10:00,21.87,21.88,21.84,21.84,136200.0,16.5622,16.5698,16.5395,16.5395,136200.0
2010-02-01 11:15:00,21.85,21.91,21.83,21.91,202500.0,16.547,16.5925,16.5319,16.5925,202500.0
2010-02-01 11:20:00,21.91,21.97,21.89,21.9,184700.0,16.5925,16.6379,16.5773,16.5849,184700.0
2010-02-01 11:25:00,21.89,21.92,21.86,21.9,261200.0,16.5773,16.6001,16.5546,16.5849,261200.0
2010-02-01 11:30:00,21.92,21.92,21.87,21.92,68000.0,16.6001,16.6001,16.5622,16.6001,68000.0
2010-02-01 11:35:00,21.91,21.92,21.88,21.88,79300.0,16.5925,16.6001,16.5698,16.5698,79300.0
2010-02-01 11:40:00,21.89,21.92,21.88,21.92,80000.0,16.5773,16.6001,16.5698,16.6001,80000.0
2010-02-01 11:45:00,21.92,21.93,21.92,21.92,47900.0,16.6001,16.6076,16.6001,16.6001,47900.0
2010-02-01 11:50:00,21.92,21.93,21.88,21.9,123700.0,16.6001,16.6076,16.5698,16.5849,123700.0
2010-02-01 11:55:00,21.9,21.9,21.89,21.89,29200.0,16.5849,16.5849,16.5773,16.5773,29200.0
2010-02-01 12:00:00,21.89,21.91,21.89,21.9,40400.0,16.5773,16.5925,16.5773,16.5849,40400.0
2010-02-01 12:05:00,21.89,21.91,21.89,21.91,105700.0,16.5773,16.5925,16.5773,16.5925,105700.0
2010-02-01 12:10:00,21.9,21.96,21.9,21.96,61200.0,16.5849,16.6303,16.5849,16.6303,61200.0
2010-02-01 12:15:00,21.96,21.99,21.95,21.99,65000.0,16.6303,16.6531,16.6228,16.6531,65000.0
2010-02-01 12:20:00,21.99,21.99,21.98,21.99,39800.0,16.6531,16.6531,16.6455,16.6531,39800.0
2010-02-01 12:25:00,21.99,21.99,21.98,21.99,48400.0,16.6531,16.6531,16.6455,16.6531,48400.0
2010-02-01 12:30:00,21.98,21.99,21.94,21.96,187400.0,16.6455,16.6531,16.6152,16.6303,187400.0
2010-02-01 12:35:00,21.95,21.96,21.91,21.92,93100.0,16.6228,16.6303,16.5925,16.6001,93100.0
2010-02-01 12:40:00,21.91,21.96,21.9,21.96,108000.0,16.5925,16.6303,16.5849,16.6303,108000.0
2010-02-01 12:45:00,21.96,21.97,21.95,21.95,59300.0,16.6303,16.6379,16.6228,16.6228,59300.0
2010-02-01 12:50:00,21.96,21.99,21.94,21.94,120700.0,16.6303,16.6531,16.6152,16.6152,120700.0
2010-02-01 12:55:00,21.94,21.97,21.94,21.96,38900.0,16.6152,16.6379,16.6152,16.6303,38900.0
2010-02-01 13:00:00,21.96,21.96,21.93,21.95,87200.0,16.6303,16.6303,16.6076,16.6228,87200.0
2010-02-01 13:05:00,21.95,21.98,21.94,21.98,64000.0,16.6228,16.6455,16.6152,16.6455,64000.0
2010-02-01 13:10:00,21.98,21.99,21.97,21.99,102800.0,16.6455,16.6531,16.6379,16.6531,102800.0
2010-02-01 13:15:00,21.98,21.99,21.95,21.97,64400.0,16.6455,16.6531,16.6228,16.6379,64400.0
2010-02-01 13:20:00,21.97,21.97,21.92,21.93,231400.0,16.6379,16.6379,16.6001,16.6076,231400.0
2010-02-01 13:25:00,21.93,21.93,21.9,21.9,69300.0,16.6076,16.6076,16.5849,16.5849,69300.0
2010-02-01 13:30:00,21.91,21.92,21.91,21.91,50400.0,16.5925,16.6001,16.5925,16.5925,50400.0
2010-02-01 13:35:00,21.92,21.93,21.9,21.9,69900.0,16.6001,16.6076,16.5849,16.5849,69900.0
2010-02-01 13:40:00,21.9,21.91,21.88,21.89,19600.0,16.5849,16.5925,16.5698,16.5773,19600.0
2010-02-01 13:45:00,21.89,21.93,21.88,21.93,79300.0,16.5773,16.6076,16.5698,16.6076,79300.0
2010-02-01 13:50:00,21.93,21.94,21.9,21.91,77400.0,16.6076,16.6152,16.5849,16.5925,77400.0
2010-02-01 13:55:00,21.91,21.92,21.88,21.89,103000.0,16.5925,16.6001,16.5698,16.5773,103000.0
2010-02-01 14:00:00,21.89,21.91,21.85,21.87,139200.0,16.5773,16.5925,16.547,16.5622,139200.0
2010-02-01 14:05:00,21.87,21.9,21.87,21.89,46700.0,16.5622,16.5849,16.5622,16.5773,46700.0
2010-02-01 14:10:00,21.9,21.9,21.88,21.89,25500.0,16.5849,16.5849,16.5698,16.5773,25500.0
2010-02-01 14:15:00,21.88,21.9,21.88,21.89,129500.0,16.5698,16.5849,16.5698,16.5773,129500.0
2010-02-01 14:20:00,21.9,21.92,21.88,21.89,140600.0,16.5849,16.6001,16.5698,16.5773,140600.0
2010-02-01 14:25:00,21.89,21.92,21.89,21.91,45800.0,16.5773,16.6001,16.5773,16.5925,45800.0
2010-02-01 14:30:00,21.91,21.92,21.88,21.89,119400.0,16.5925,16.6001,16.5698,16.5773,119400.0
2010-02-01 14:35:00,21.89,21.93,21.89,21.91,85200.0,16.5773,16.6076,16.5773,16.5925,85200.0
2010-02-01 14:40:00,21.92,21.94,21.9,21.91,111900.0,16.6001,16.6152,16.5849,16.5925,111900.0
2010-02-01 14:45:00,21.91,21.93,21.88,21.88,90100.0,16.5925,16.6076,16.5698,16.5698,90100.0
2010-02-01 14:50:00,21.88,21.93,21.88,21.92,133300.0,16.5698,16.6076,16.5698,16.6001,133300.0
2010-02-01 14:55:00,21.92,21.92,21.87,21.88,74400.0,16.6001,16.6001,16.5622,16.5698,74400.0
2010-02-01 15:00:00,21.88,21.91,21.87,21.87,135600.0,16.5698,16.5925,16.5622,16.5622,135600.0
2010-02-01 15:05:00,21.87,21.91,21.87,21.89,67400.0,16.5622,16.5925,16.5622,16.5773,67400.0
2010-02-01 15:10:00,21.9,21.93,21.89,21.91,262000.0,16.5849,16.6076,16.5773,16.5925,262000.0
2010-02-01 15:15:00,21.9,21.92,21.87,21.87,211500.0,16.5849,16.6001,16.5622,16.5622,211500.0
2010-02-01 15:20:00,21.88,21.92,21.88,21.91,133700.0,16.5698,16.6001,16.5698,16.5925,133700.0
2010-02-01 15:25:00,21.91,21.94,21.9,21.92,156700.0,16.5925,16.6152,16.5849,16.6001,156700.0
2010-02-01 15:30:00,21.92,21.93,21.89,21.93,203000.0,16.6001,16.6076,16.5773,16.6076,203000.0
2010-02-01 15:35:00,21.92,21.94,21.86,21.93,504600.0,16.6001,16.6152,16.5546,16.6076,504600.0
2010-02-01 15:40:00,21.94,21.96,21.91,21.94,288600.0,16.6152,16.6303,16.5925,16.6152,288600.0
2010-02-01 15:45:00,21.95,21.96,21.93,21.94,129100.0,16.6228,16.6303,16.6076,16.6152,129100.0
2010-02-01 15:50:00,21.93,21.96,21.93,21.95,315400.0,16.6076,16.6303,16.6076,16.6228,315400.0
2010-02-01 15:55:00,21.96,21.99,21.95,21.98,763400.0,16.6303,16.6531,16.6228,16.6455,763400.0
2010-02-02 09:30:00,21.97,22.13,21.89,22.09,274500.0,16.6379,16.7591,16.5773,16.7288,274500.0
2010-02-02 09:35:00,22.11,22.25,21.57,22.17,249600.0,16.7439,16.85,16.335,16.7894,249600.0
2010-02-02 09:40:00,22.17,22.18,22.06,22.14,186400.0,16.7894,16.797,16.7061,16.7667,186400.0
2010-02-02 09:45:00,22.14,22.16,22.09,22.15,162600.0,16.7667,16.7818,16.7288,16.7742,162600.0
2010-02-02 09:50:00,22.14,22.17,22.12,22.14,211200.0,16.7667,16.7894,16.7515,16.7667,211200.0
2010-02-02 09:55:00,22.15,22.18,22.07,22.12,292400.0,16.7742,16.797,16.7136,16.7515,292400.0
2010-02-02 10:00:00,22.13,22.17,22.09,22.11,354100.0,16.7591,16.7894,16.7288,16.7439,354100.0
2010-02-02 10:05:00,22.11,22.18,22.11,22.16,205000.0,16.7439,16.797,16.7439,16.7818,205000.0
2010-02-02 10:10:00,22.16,22.23,22.14,22.23,410500.0,16.7818,16.8348,16.7667,16.8348,410500.0
2010-02-02 10:15:00,22.22,22.32,22.22,22.28,369200.0,16.8272,16.903,16.8272,16.8727,369200.0
2010-02-02 10:20:00,22.28,22.32,22.26,22.3,279700.0,16.8727,16.903,16.8575,16.8878,279700.0
2010-02-02 10:25:00,22.29,22.42,22.29,22.42,208900.0,16.8803,16.9787,16.8803,16.9787,208900.0
2010-02-02 10:30:00,22.41,22.5,22.41,22.45,328700.0,16.9711,17.0393,16.9711,17.0014,328700.0
2010-02-02 10:35:00,22.44,22.45,22.4,22.4,222400.0,16.9939,17.0014,16.9636,16.9636,222400.0
2010-02-02 10:40:00,22.4,22.41,22.38,22.4,384900.0,16.9636,16.9711,16.9484,16.9636,384900.0
2010-02-02 10:45:00,22.41,22.41,22.37,22.38,220600.0,16.9711,16.9711,16.9408,16.9484,220600.0
2010-02-02 10:50:00,22.39,22.4,22.36,22.38,186800.0,16.956,16.9636,16.9333,16.9484,186800.0
2010-02-02 10:55:00,22.38,22.39,22.36,22.37,123100.0,16.9484,16.956,16.9333,16.9408,123100.0
2010-02-02 11:00:00,22.38,22.41,22.36,22.39,281100.0,16.9484,16.9711,16.9333,16.956,281100.0
2010-02-02 11:05:00,22.39,22.42,22.37,22.4,276800.0,16.956,16.9787,16.9408,16.9636,276800.0
2010-02-02 11:10:00,22.41,22.42,22.34,22.37,194900.0,16.9711,16.9787,16.9181,16.9408,194900.0
2010-02-02 11:15:00,22.37,22.4,22.37,22.4,148200.0,16.9408,16.9636,16.9408,16.9636,148200.0
2010-02-02 11:20:00,22.4,22.41,22.38,22.39,138800.0,16.9636,16.9711,16.9484,16.956,138800.0
2010-02-02 11:25:00,22.39,22.43,22.39,22.43,119000.0,16.956,16.9863,16.956,16.9863,119000.0
2010-02-02 11:30:00,22.43,22.44,22.35,22.35,157700.0,16.9863,16.9939,16.9257,16.9257,157700.0
2010-02-02 11:35:00,22.35,22.39,22.35,22.37,98200.0,16.9257,16.956,16.9257,16.9408,98200.0
2010-02-02 11:40:00,22.37,22.42,22.36,22.38,219300.0,16.9408,16.9787,16.9333,16.9484,219300.0
2010-02-02 11:45:00,22.39,22.42,22.36,22.41,67800.0,16.956,16.9787,16.9333,16.9711,67800.0
2010-02-02 11:50:00,22.42,22.43,22.38,22.4,61400.0,16.9787,16.9863,16.9484,16.9636,61400.0
2010-02-02 11:55:00,22.39,22.4,22.34,22.35,224800.0,16.956,16.9636,16.9181,16.9257,224800.0
2010-02-02 12:00:00,22.35,22.36,22.33,22.34,179500.0,16.9257,16.9333,16.9105,16.9181,179500.0
2010-02-02 12:05:00,22.33,22.36,22.32,22.34,165300.0,16.9105,16.9333,16.903,16.9181,165300.0
2010-02-02 12:10:00,22.34,22.35,22.32,22.33,135200.0,16.9181,16.9257,16.903,16.9105,135200.0
2010-02-02 12:15:00,22.32,22.35,22.32,22.33,69400.0,16.903,16.9257,16.903,16.9105,69400.0
2010-02-02 12:20:00,22.34,22.35,22.32,22.33,161900.0,16.9181,16.9257,16.903,16.9105,161900.0
2010-02-02 12:25:00,22.33,22.39,22.33,22.37,60900.0,16.9105,16.956,16.9105,16.9408,60900.0
2010-02-02 12:30:00,22.37,22.38,22.34,22.37,30400.0,16.9408,16.9484,16.9181,16.9408,30400.0
2010-02-02 12:35:00,22.36,22.37,22.35,22.37,27800.0,16.9333,16.9408,16.9257,16.9408,27800.0
2010-02-02 12:40:00,22.36,22.41,22.36,22.4,82100.0,16.9333,16.9711,16.9333,16.9636,82100.0
2010-02-02 12:45:00,22.41,22.41,22.36,22.38,122800.0,16.9711,16.9711,16.9333,16.9484,122800.0
2010-02-02 12:50:00,22.38,22.43,22.37,22.42,180000.0,16.9484,16.9863,16.9408,16.9787,180000.0
2010-02-02 12:55:00,22.42,22.44,22.42,22.43,64300.0,16.9787,16.9939,16.9787,16.9863,64300.0
2010-02-02 13:00:00,22.42,22.44,22.37,22.38,122400.0,16.9787,16.9939,16.9408,16.9484,122400.0
2010-02-02 13:05:00,22.39,22.4,22.37,22.39,46400.0,16.956,16.9636,16.9408,16.956,46400.0
2010-02-02 13:10:00,22.38,22.41,22.37,22.38,127500.0,16.9484,16.9711,16.9408,16.9484,127500.0
2010-02-02 13:15:00,22.38,22.42,22.38,22.42,72100.0,16.9484,16.9787,16.9484,16.9787,72100.0
2010-02-02 13:20:00,22.43,22.45,22.43,22.45,116100.0,16.9863,17.0014,16.9863,17.0014,116100.0
2010-02-02 13:25:00,22.45,22.45,22.42,22.45,185800.0,17.0014,17.0014,16.9787,17.0014,185800.0
2010-02-02 13:30:00,22.44,22.45,22.42,22.42,89000.0,16.9939,17.0014,16.9787,16.9787,89000.0
2010-02-02 13:35:00,22.42,22.49,22.41,22.47,257400.0,16.9787,17.0317,16.9711,17.0166,257400.0
2010-02-02 13:40:00,22.48,22.5,22.48,22.5,74400.0,17.0241,17.0393,17.0241,17.0393,74400.0
2010-02-02 13:45:00,22.49,22.5,22.49,22.49,157100.0,17.0317,17.0393,17.0317,17.0317,157100.0
2010-02-02 13:50:00,22.5,22.51,22.47,22.49,119000.0,17.0393,17.0469,17.0166,17.0317,119000.0
2010-02-02 13:55:00,22.49,22.49,22.45,22.47,55900.0,17.0317,17.0317,17.0014,17.0166,55900.0
2010-02-02 14:00:00,22.47,22.49,22.46,22.48,32800.0,17.0166,17.0317,17.009,17.0241,32800.0
2010-02-02 14:05:00,22.49,22.49,22.46,22.47,68300.0,17.0317,17.0317,17.009,17.0166,68300.0
2010-02-02 14:10:00,22.47,22.5,22.47,22.5,59900.0,17.0166,17.0393,17.0166,17.0393,59900.0
2010-02-02 14:15:00,22.49,22.5,22.46,22.46,123000.0,17.0317,17.0393,17.009,17.009,123000.0
2010-02-02 14:20:00,22.46,22.47,22.46,22.46,42500.0,17.009,17.0166,17.009,17.009,42500.0
2010-02-02 14:25:00,22.47,22.51,22.46,22.51,99800.0,17.0166,17.0469,17.009,17.0469,99800.0
2010-02-02 14:30:00,22.51,22.54,22.5,22.51,94600.0,17.0469,17.0696,17.0393,17.0469,94600.0
2010-02-02 14:35:00,22.51,22.54,22.49,22.53,168200.0,17.0469,17.0696,17.0317,17.062,168200.0
2010-02-02 14:40:00,22.53,22.56,22.49,22.49,420000.0,17.062,17.0847,17.0317,17.0317,420000.0
2010-02-02 14:45:00,22.49,22.51,22.45,22.46,452700.0,17.0317,17.0469,17.0014,17.009,452700.0
2010-02-02 14:50:00,22.47,22.51,22.44,22.5,237400.0,17.0166,17.0469,16.9939,17.0393,237400.0
2010-02-02 14:55:00,22.51,22.52,22.5,22.51,114100.0,17.0469,17.0544,17.0393,17.0469,114100.0
2010-02-02 15:00:00,22.52,22.54,22.47,22.51,261000.0,17.0544,17.0696,17.0166,17.0469,261000.0
2010-02-02 15:05:00,22.52,22.54,22.51,22.54,99200.0,17.0544,17.0696,17.0469,17.0696,99200.0
2010-02-02 15:10:00,22.54,22.62,22.54,22.61,467700.0,17.0696,17.1302,17.0696,17.1226,467700.0
2010-02-02 15:15:00,22.61,22.63,22.57,22.62,407200.0,17.1226,17.1377,17.0923,17.1302,407200.0
2010-02-02 15:20:00,22.62,22.64,22.58,22.58,197600.0,17.1302,17.1453,17.0999,17.0999,197600.0
2010-02-02 15:25:00,22.58,22.61,22.58,22.61,253100.0,17.0999,17.1226,17.0999,17.1226,253100.0
2010-02-02 15:30:00,22.61,22.62,22.57,22.57,184500.0,17.1226,17.1302,17.0923,17.0923,184500.0
2010-02-02 15:35:00,22.57,22.59,22.56,22.57,198600.0,17.0923,17.1074,17.0847,17.0923,198600.0
2010-02-02 15:40:00,22.56,22.58,22.55,22.55,258600.0,17.0847,17.0999,17.0772,17.0772,258600.0
2010-02-02 15:45:00,22.56,22.6,22.55,22.6,365900.0,17.0847,17.115,17.0772,17.115,365900.0
2010-02-02 15:50:00,22.6,22.6,22.56,22.58,644900.0,17.115,17.115,17.0847,17.0999,644900.0
2010-02-02 15:55:00,22.58,22.58,22.55,22.57,854400.0,17.0999,17.0999,17.0772,17.0923,854400.0
2010-02-03 09:30:00,22.34,22.48,21.97,22.03,1263900.0,16.9181,17.0241,16.6379,16.6834,1263900.0
2010-02-03 09:35:00,22.02,22.11,22.02,22.05,1220700.0,16.6758,16.7439,16.6758,16.6985,1220700.0
2010-02-03 09:40:00,22.05,22.15,22.0,22.0,926100.0,16.6985,16.7742,16.6606,16.6606,926100.0
2010-02-03 09:45:00,22.0,22.07,21.98,21.98,805500.0,16.6606,16.7136,16.6455,16.6455,805500.0
2010-02-03 09:50:00,21.98,21.99,21.93,21.96,493500.0,16.6455,16.6531,16.6076,16.6303,493500.0
2010-02-03 09:55:00,21.96,22.02,21.92,21.96,894900.0,16.6303,16.6758,16.6001,16.6303,894900.0
2010-02-03 10:00:00,21.96,21.98,21.83,21.86,611400.0,16.6303,16.6455,16.5319,16.5546,611400.0
2010-02-03 10:05:00,21.86,21.86,21.71,21.72,2079100.0,16.5546,16.5546,16.441,16.4486,2079100.0
2010-02-03 10:10:00,21.71,21.84,21.66,21.82,1082400.0,16.441,16.5395,16.4032,16.5243,1082400.0
2010-02-03 10:15:00,21.82,21.87,21.8,21.83,1833500.0,16.5243,16.5622,16.5092,16.5319,1833500.0
2010-02-03 10:20:00,21.84,21.92,21.81,21.85,1365000.0,16.5395,16.6001,16.5168,16.547,1365000.0
2010-02-03 10:25:00,21.87,21.87,21.8,21.85,614900.0,16.5622,16.5622,16.5092,16.547,614900.0
2010-02-03 10:30:00,21.85,21.91,21.84,21.9,1166600.0,16.547,16.5925,16.5395,16.5849,1166600.0
2010-02-03 10:35:00,21.9,21.92,21.85,21.91,627700.0,16.5849,16.6001,16.547,16.5925,627700.0
2010-02-03 10:40:00,21.9,22.02,21.9,21.99,738900.0,16.5849,16.6758,16.5849,16.6531,738900.0
2010-02-03 10:45:00,21.99,22.01,21.97,21.99,1370000.0,16.6531,16.6682,16.6379,16.6531,1370000.0
2010-02-03 10:50:00,21.99,21.99,21.89,21.89,687400.0,16.6531,16.6531,16.5773,16.5773,687400.0
2010-02-03 10:55:00,21.89,21.94,21.84,21.93,1251800.0,16.5773,16.6152,16.5395,16.6076,1251800.0
2010-02-03 11:00:00,21.93,21.99,21.93,21.97,489900.0,16.6076,16.6531,16.6076,16.6379,489900.0
2010-02-03 11:05:00,21.96,22.0,21.92,21.95,435800.0,16.6303,16.6606,16.6001,16.6228,435800.0
2010-02-03 11:10:00,21.95,21.95,21.83,21.86,621100.0,16.6228,16.6228,16.5319,16.5546,621100.0
2010-02-03 11:15:00,21.85,21.87,21.81,21.84,512200.0,16.547,16.5622,16.5168,16.5395,512200.0
2010-02-03 11:20:00,21.84,21.87,21.81,21.85,348700.0,16.5395,16.5622,16.5168,16.547,348700.0
2010-02-03 11:25:00,21.84,21.86,21.8,21.85,364700.0,16.5395,16.5546,16.5092,16.547,364700.0
2010-02-03 11:30:00,21.85,21.92,21.84,21.85,562600.0,16.547,16.6001,16.5395,16.547,562600.0
2010-02-03 11:35:00,21.85,21.86,21.81,21.82,302800.0,16.547,16.5546,16.5168,16.5243,302800.0
2010-02-03 11:40:00,21.82,21.85,21.8,21.84,302900.0,16.5243,16.547,16.5092,16.5395,302900.0
2010-02-03 11:45:00,21.84,21.89,21.83,21.87,300200.0,16.5395,16.5773,16.5319,16.5622,300200.0
2010-02-03 11:50:00,21.87,21.91,21.85,21.9,486600.0,16.5622,16.5925,16.547,16.5849,486600.0
2010-02-03 11:55:00,21.89,21.91,21.88,21.89,154600.0,16.5773,16.5925,16.5698,16.5773,154600.0
2010-02-03 12:00:00,21.89,21.9,21.87,21.89,140500.0,16.5773,16.5849,16.5622,16.5773,140500.0
2010-02-03 12:05:00,21.9,21.9,21.89,21.89,42700.0,16.5849,16.5849,16.5773,16.5773,42700.0
2010-02-03 12:10:00,21.9,21.9,21.89,21.9,115400.0,16.5849,16.5849,16.5773,16.5849,115400.0
2010-02-03 12:15:00,21.9,21.9,21.84,21.85,180200.0,16.5849,16.5849,16.5395,16.547,180200.0
2010-02-03 12:20:00,21.85,21.86,21.81,21.81,78200.0,16.547,16.5546,16.5168,16.5168,78200.0
2010-02-03 12:25:00,21.82,21.82,21.77,21.8,275100.0,16.5243,16.5243,16.4865,16.5092,275100.0
2010-02-03 12:30:00,21.8,21.81,21.79,21.81,209100.0,16.5092,16.5168,16.5016,16.5168,209100.0
2010-02-03 12:35:00,21.8,21.83,21.8,21.82,207200.0,16.5092,16.5319,16.5092,16.5243,207200.0
2010-02-03 12:40:00,21.81,21.87,21.78,21.84,344300.0,16.5168,16.5622,16.494,16.5395,344300.0
2010-02-03 12:45:00,21.85,21.85,21.82,21.83,130000.0,16.547,16.547,16.5243,16.5319,130000.0
2010-02-03 12:50:00,21.83,21.84,21.82,21.83,206800.0,16.5319,16.5395,16.5243,16.5319,206800.0
2010-02-03 12:55:00,21.83,21.85,21.82,21.83,130300.0,16.5319,16.547,16.5243,16.5319,130300.0
2010-02-03 13:00:00,21.83,21.84,21.82,21.83,60800.0,16.5319,16.5395,16.5243,16.5319,60800.0
2010-02-03 13:05:00,21.83,21.91,21.82,21.9,711600.0,16.5319,16.5925,16.5243,16.5849,711600.0
2010-02-03 13:10:00,21.9,21.91,21.85,21.85,312700.0,16.5849,16.5925,16.547,16.547,312700.0
2010-02-03 13:15:00,21.86,21.9,21.84,21.88,157600.0,16.5546,16.5849,16.5395,16.5698,157600.0
2010-02-03 13:20:00,21.89,21.89,21.88,21.89,70500.0,16.5773,16.5773,16.5698,16.5773,70500.0
2010-02-03 13:25:00,21.89,21.89,21.88,21.89,65700.0,16.5773,16.5773,16.5698,16.5773,65700.0
2010-02-03 13:30:00,21.88,21.9,21.88,21.9,126900.0,16.5698,16.5849,16.5698,16.5849,126900.0
2010-02-03 13:35:00,21.9,21.92,21.87,21.87,225900.0,16.5849,16.6001,16.5622,16.5622,225900.0
2010-02-03 13:40:00,21.86,21.88,21.83,21.86,415800.0,16.5546,16.5698,16.5319,16.5546,415800.0
2010-02-03 13:45:00,21.86,21.86,21.79,21.8,270600.0,16.5546,16.5546,16.5016,16.5092,270600.0
2010-02-03 13:50:00,21.8,21.83,21.79,21.8,147500.0,16.5092,16.5319,16.5016,16.5092,147500.0
2010-02-03 13:55:00,21.8,21.85,21.79,21.84,48000.0,16.5092,16.547,16.5016,16.5395,48000.0
2010-02-03 14:00:00,21.84,21.85,21.82,21.84,104100.0,16.5395,16.547,16.5243,16.5395,104100.0
2010-02-03 14:05:00,21.83,21.88,21.83,21.86,89200.0,16.5319,16.5698,16.5319,16.5546,89200.0
2010-02-03 14:10:00,21.87,21.89,21.86,21.88,458200.0,16.5622,16.5773,16.5546,16.5698,458200.0
2010-02-03 14:15:00,21.89,21.92,21.87,21.9,542200.0,16.5773,16.6001,16.5622,16.5849,542200.0
2010-02-03 14:20:00,21.9,21.91,21.88,21.91,420100.0,16.5849,16.5925,16.5698,16.5925,420100.0
2010-02-03 14:25:00,21.91,21.94,21.88,21.94,444200.0,16.5925,16.6152,16.5698,16.6152,444200.0
2010-02-03 14:30:00,21.93,21.99,21.93,21.96,273400.0,16.6076,16.6531,16.6076,16.6303,273400.0
2010-02-03 14:35:00,21.96,21.98,21.95,21.98,116100.0,16.6303,16.6455,16.6228,16.6455,116100.0
2010-02-03 14:40:00,21.98,21.98,21.97,21.98,67700.0,16.6455,16.6455,16.6379,16.6455,67700.0
2010-02-03 14:45:00,21.98,22.0,21.97,21.99,94400.0,16.6455,16.6606,16.6379,16.6531,94400.0
2010-02-03 14:50:00,21.99,21.99,21.93,21.98,339800.0,16.6531,16.6531,16.6076,16.6455,339800.0
2010-02-03 14:55:00,21.98,21.98,21.95,21.96,115000.0,16.6455,16.6455,16.6228,16.6303,115000.0
2010-02-03 15:00:00,21.96,21.97,21.95,21.95,197000.0,16.6303,16.6379,16.6228,16.6228,197000.0
2010-02-03 15:05:00,21.96,21.97,21.94,21.95,161200.0,16.6303,16.6379,16.6152,16.6228,161200.0
2010-02-03 15:10:00,21.95,21.99,21.94,21.98,190100.0,16.6228,16.6531,16.6152,16.6455,190100.0
2010-02-03 15:15:00,21.98,21.99,21.97,21.98,186200.0,16.6455,16.6531,16.6379,16.6455,186200.0
2010-02-03 15:20:00,21.98,21.99,21.96,21.96,139000.0,16.6455,16.6531,16.6303,16.6303,139000.0
2010-02-03 15:25:00,21.96,22.02,21.96,22.0,239000.0,16.6303,16.6758,16.6303,16.6606,239000.0
2010-02-03 15:30:00,22.0,22.06,22.0,22.06,418000.0,16.6606,16.7061,16.6606,16.7061,418000.0
2010-02-03 15:35:00,22.05,22.06,22.03,22.05,381400.0,16.6985,16.7061,16.6834,16.6985,381400.0
2010-02-03 15:40:00,22.05,22.11,22.04,22.08,633000.0,16.6985,16.7439,16.6909,16.7212,633000.0
2010-02-03 15:45:00,22.08,22.15,22.07,22.15,502100.0,16.7212,16.7742,16.7136,16.7742,502100.0
2010-02-03 15:50:00,22.14,22.17,22.11,22.17,907200.0,16.7667,16.7894,16.7439,16.7894,907200.0
2010-02-03 15:55:00,22.15,22.16,22.1,22.1,686600.0,16.7742,16.7818,16.7364,16.7364,686600.0
2010-02-04 09:30:00,21.89,22.05,21.75,21.93,302900.0,16.5773,16.6985,16.4713,16.6076,302900.0
2010-02-04 09:35:00,21.92,22.09,21.91,22.08,191000.0,16.6001,16.7288,16.5925,16.7212,191000.0
2010-02-04 09:40:00,22.07,22.07,21.95,21.95,266200.0,16.7136,16.7136,16.6228,16.6228,266200.0
2010-02-04 09:45:00,21.96,21.96,21.8,21.86,371700.0,16.6303,16.6303,16.5092,16.5546,371700.0
2010-02-04 09:50:00,21.85,21.87,21.75,21.79,263500.0,16.547,16.5622,16.4713,16.5016,263500.0
2010-02-04 09:55:00,21.79,21.79,21.7,21.71,208700.0,16.5016,16.5016,16.4334,16.441,208700.0
2010-02-04 10:00:00,21.72,21.75,21.7,21.71,177500.0,16.4486,16.4713,16.4334,16.441,177500.0
2010-02-04 10:05:00,21.71,21.8,21.68,21.77,457300.0,16.441,16.5092,16.4183,16.4865,457300.0
2010-02-04 10:10:00,21.77,21.77,21.68,21.71,345200.0,16.4865,16.4865,16.4183,16.441,345200.0
2010-02-04 10:15:00,21.71,21.75,21.67,21.73,300500.0,16.441,16.4713,16.4107,16.4562,300500.0
2010-02-04 10:20:00,21.74,21.74,21.7,21.73,370700.0,16.4637,16.4637,16.4334,16.4562,370700.0
2010-02-04 10:25:00,21.73,21.77,21.71,21.76,376700.0,16.4562,16.4865,16.441,16.4789,376700.0
2010-02-04 10:30:00,21.76,21.82,21.74,21.78,250700.0,16.4789,16.5243,16.4637,16.494,250700.0
2010-02-04 10:35:00,21.77,21.8,21.75,21.77,242800.0,16.4865,16.5092,16.4713,16.4865,242800.0
2010-02-04 10:40:00,21.76,21.81,21.74,21.8,215100.0,16.4789,16.5168,16.4637,16.5092,215100.0
2010-02-04 10:45:00,21.77,21.78,21.74,21.77,115700.0,16.4865,16.494,16.4637,16.4865,115700.0
2010-02-04 10:50:00,21.78,21.78,21.73,21.76,187100.0,16.494,16.494,16.4562,16.4789,187100.0
2010-02-04 10:55:00,21.76,21.77,21.71,21.72,363000.0,16.4789,16.4865,16.441,16.4486,363000.0
2010-02-04 11:00:00,21.71,21.76,21.7,21.74,305400.0,16.441,16.4789,16.4334,16.4637,305400.0
2010-02-04 11:05:00,21.74,21.81,21.73,21.78,100300.0,16.4637,16.5168,16.4562,16.494,100300.0
2010-02-04 11:10:00,21.8,21.83,21.77,21.81,170600.0,16.5092,16.5319,16.4865,16.5168,170600.0
2010-02-04 11:15:00,21.82,21.87,21.8,21.87,205300.0,16.5243,16.5622,16.5092,16.5622,205300.0
2010-02-04 11:20:00,21.87,21.87,21.82,21.83,144500.0,16.5622,16.5622,16.5243,16.5319,144500.0
2010-02-04 11:25:00,21.84,21.88,21.83,21.85,170400.0,16.5395,16.5698,16.5319,16.547,170400.0
2010-02-04 11:30:00,21.85,21.86,21.82,21.82,72400.0,16.547,16.5546,16.5243,16.5243,72400.0
2010-02-04 11:35:00,21.82,21.86,21.78,21.78,599200.0,16.5243,16.5546,16.494,16.494,599200.0
2010-02-04 11:40:00,21.79,21.79,21.72,21.78,390000.0,16.5016,16.5016,16.4486,16.494,390000.0
2010-02-04 11:45:00,21.78,21.79,21.76,21.78,140600.0,16.494,16.5016,16.4789,16.494,140600.0
2010-02-04 11:50:00,21.78,21.78,21.75,21.78,118700.0,16.494,16.494,16.4713,16.494,118700.0
2010-02-04 11:55:00,21.78,21.78,21.75,21.77,45500.0,16.494,16.494,16.4713,16.4865,45500.0
2010-02-04 12:00:00,21.77,21.81,21.75,21.81,150900.0,16.4865,16.5168,16.4713,16.5168,150900.0
2010-02-04 12:05:00,21.81,21.83,21.76,21.79,117400.0,16.5168,16.5319,16.4789,16.5016,117400.0
2010-02-04 12:10:00,21.79,21.81,21.75,21.77,234100.0,16.5016,16.5168,16.4713,16.4865,234100.0
2010-02-04 12:15:00,21.78,21.8,21.77,21.78,173700.0,16.494,16.5092,16.4865,16.494,173700.0
2010-02-04 12:20:00,21.79,21.82,21.78,21.78,140800.0,16.5016,16.5243,16.494,16.494,140800.0
2010-02-04 12:25:00,21.79,21.82,21.78,21.79,141000.0,16.5016,16.5243,16.494,16.5016,141000.0
2010-02-04 12:30:00,21.79,21.8,21.78,21.8,111300.0,16.5016,16.5092,16.494,16.5092,111300.0
2010-02-04 12:35:00,21.81,21.81,21.76,21.76,103200.0,16.5168,16.5168,16.4789,16.4789,103200.0
2010-02-04 12:40:00,21.77,21.78,21.73,21.75,194800.0,16.4865,16.494,16.4562,16.4713,194800.0
2010-02-04 12:45:00,21.75,21.76,21.68,21.68,163200.0,16.4713,16.4789,16.4183,16.4183,163200.0
2010-02-04 12:50:00,21.69,21.71,21.65,21.68,206700.0,16.4259,16.441,16.3956,16.4183,206700.0
2010-02-04 12:55:00,21.68,21.77,21.68,21.76,135600.0,16.4183,16.4865,16.4183,16.4789,135600.0
2010-02-04 13:00:00,21.75,21.77,21.74,21.75,36400.0,16.4713,16.4865,16.4637,16.4713,36400.0
2010-02-04 13:05:00,21.74,21.77,21.74,21.76,62800.0,16.4637,16.4865,16.4637,16.4789,62800.0
2010-02-04 13:10:00,21.76,21.79,21.75,21.79,144700.0,16.4789,16.5016,16.4713,16.5016,144700.0
2010-02-04 13:15:00,21.78,21.79,21.78,21.79,93600.0,16.494,16.5016,16.494,16.5016,93600.0
2010-02-04 13:20:00,21.79,21.8,21.75,21.77,78700.0,16.5016,16.5092,16.4713,16.4865,78700.0
2010-02-04 13:25:00,21.77,21.81,21.77,21.81,61500.0,16.4865,16.5168,16.4865,16.5168,61500.0
2010-02-04 13:30:00,21.8,21.8,21.77,21.78,111300.0,16.5092,16.5092,16.4865,16.494,111300.0
2010-02-04 13:35:00,21.78,21.78,21.75,21.75,66800.0,16.494,16.494,16.4713,16.4713,66800.0
2010-02-04 13:40:00,21.75,21.75,21.7,21.7,71100.0,16.4713,16.4713,16.4334,16.4334,71100.0
2010-02-04 13:45:00,21.7,21.74,21.68,21.73,184500.0,16.4334,16.4637,16.4183,16.4562,184500.0
2010-02-04 13:50:00,21.74,21.76,21.73,21.76,154000.0,16.4637,16.4789,16.4562,16.4789,154000.0
2010-02-04 13:55:00,21.76,21.77,21.72,21.73,104400.0,16.4789,16.4865,16.4486,16.4562,104400.0
2010-02-04 14:00:00,21.74,21.77,21.72,21.75,125300.0,16.4637,16.4865,16.4486,16.4713,125300.0
2010-02-04 14:05:00,21.75,21.76,21.72,21.75,140000.0,16.4713,16.4789,16.4486,16.4713,140000.0
2010-02-04 14:10:00,21.75,21.77,21.74,21.74,149800.0,16.4713,16.4865,16.4637,16.4637,149800.0
2010-02-04 14:15:00,21.75,21.77,21.7,21.74,188100.0,16.4713,16.4865,16.4334,16.4637,188100.0
2010-02-04 14:20:00,21.74,21.79,21.74,21.78,113500.0,16.4637,16.5016,16.4637,16.494,113500.0
2010-02-04 14:25:00,21.78,21.81,21.77,21.78,85400.0,16.494,16.5168,16.4865,16.494,85400.0
2010-02-04 14:30:00,21.78,21.8,21.77,21.79,111900.0,16.494,16.5092,16.4865,16.5016,111900.0
2010-02-04 14:35:00,21.79,21.8,21.78,21.79,47100.0,16.5016,16.5092,16.494,16.5016,47100.0
2010-02-04 14:40:00,21.8,21.8,21.78,21.79,144400.0,16.5092,16.5092,16.494,16.5016,144400.0
2010-02-04 14:45:00,21.78,21.83,21.78,21.82,174400.0,16.494,16.5319,16.494,16.5243,174400.0
2010-02-04 14:50:00,21.82,21.83,21.79,21.8,141200.0,16.5243,16.5319,16.5016,16.5092,141200.0
2010-02-04 14:55:00,21.81,21.82,21.79,21.8,92800.0,16.5168,16.5243,16.5016,16.5092,92800.0
2010-02-04 15:00:00,21.8,21.81,21.79,21.8,100000.0,16.5092,16.5168,16.5016,16.5092,100000.0
2010-02-04 15:05:00,21.81,21.81,21.79,21.79,136400.0,16.5168,16.5168,16.5016,16.5016,136400.0
2010-02-04 15:10:00,21.79,21.82,21.77,21.81,215200.0,16.5016,16.5243,16.4865,16.5168,215200.0
2010-02-04 15:15:00,21.82,21.82,21.7,21.73,528800.0,16.5243,16.5243,16.4334,16.4562,528800.0
2010-02-04 15:20:00,21.72,21.72,21.65,21.67,521400.0,16.4486,16.4486,16.3956,16.4107,521400.0
2010-02-04 15:25:00,21.67,21.69,21.65,21.68,354700.0,16.4107,16.4259,16.3956,16.4183,354700.0
2010-02-04 15:30:00,21.68,21.7,21.68,21.68,284300.0,16.4183,16.4334,16.4183,16.4183,284300.0
2010-02-04 15:35:00,21.68,21.69,21.63,21.64,520300.0,16.4183,16.4259,16.3804,16.388,520300.0
2010-02-04 15:40:00,21.65,21.69,21.64,21.66,291400.0,16.3956,16.4259,16.388,16.4032,291400.0
2010-02-04 15:45:00,21.67,21.68,21.63,21.64,577200.0,16.4107,16.4183,16.3804,16.388,577200.0
2010-02-04 15:50:00,21.64,21.67,21.63,21.63,370700.0,16.388,16.4107,16.3804,16.3804,370700.0
2010-02-04 15:55:00,21.64,21.64,21.57,21.57,946400.0,16.388,16.388,16.335,16.335,946400.0
2010-02-05 09:30:00,21.56,21.63,21.5,21.59,391800.0,16.3274,16.3804,16.282,16.3501,391800.0
2010-02-05 09:35:00,21.59,21.62,21.47,21.54,416300.0,16.3501,16.3729,16.2593,16.3123,416300.0
2010-02-05 09:40:00,21.54,21.65,21.48,21.59,427400.0,16.3123,16.3956,16.2668,16.3501,427400.0
2010-02-05 09:45:00,21.59,21.64,21.48,21.49,239000.0,16.3501,16.388,16.2668,16.2744,239000.0
2010-02-05 09:50:00,21.49,21.56,21.48,21.51,483500.0,16.2744,16.3274,16.2668,16.2896,483500.0
2010-02-05 09:55:00,21.51,21.53,21.49,21.5,336400.0,16.2896,16.3047,16.2744,16.282,336400.0
2010-02-05 10:00:00,21.51,21.56,21.51,21.53,136400.0,16.2896,16.3274,16.2896,16.3047,136400.0
2010-02-05 10:05:00,21.53,21.53,21.47,21.49,107300.0,16.3047,16.3047,16.2593,16.2744,107300.0
2010-02-05 10:10:00,21.5,21.55,21.47,21.52,107800.0,16.282,16.3199,16.2593,16.2971,107800.0
2010-02-05 10:15:00,21.52,21.58,21.51,21.54,144200.0,16.2971,16.3426,16.2896,16.3123,144200.0
2010-02-05 10:20:00,21.55,21.7,21.54,21.68,219600.0,16.3199,16.4334,16.3123,16.4183,219600.0
2010-02-05 10:25:00,21.68,21.76,21.66,21.74,324300.0,16.4183,16.4789,16.4032,16.4637,324300.0
2010-02-05 10:30:00,21.74,21.82,21.74,21.79,251200.0,16.4637,16.5243,16.4637,16.5016,251200.0
2010-02-05 10:35:00,21.81,21.81,21.69,21.69,166000.0,16.5168,16.5168,16.4259,16.4259,166000.0
2010-02-05 10:40:00,21.69,21.77,21.68,21.73,124200.0,16.4259,16.4865,16.4183,16.4562,124200.0
2010-02-05 10:45:00,21.73,21.75,21.69,21.71,281300.0,16.4562,16.4713,16.4259,16.441,281300.0
2010-02-05 10:50:00,21.71,21.76,21.7,21.73,119100.0,16.441,16.4789,16.4334,16.4562,119100.0
2010-02-05 10:55:00,21.73,21.73,21.68,21.69,101800.0,16.4562,16.4562,16.4183,16.4259,101800.0
2010-02-05 11:00:00,21.69,21.73,21.67,21.68,123400.0,16.4259,16.4562,16.4107,16.4183,123400.0
2010-02-05 11:05:00,21.69,21.69,21.64,21.66,459300.0,16.4259,16.4259,16.388,16.4032,459300.0
2010-02-05 11:10:00,21.66,21.66,21.62,21.62,247500.0,16.4032,16.4032,16.3729,16.3729,247500.0
2010-02-05 11:15:00,21.61,21.68,21.61,21.68,118500.0,16.3653,16.4183,16.3653,16.4183,118500.0
2010-02-05 11:20:00,21.68,21.69,21.63,21.68,151200.0,16.4183,16.4259,16.3804,16.4183,151200.0
2010-02-05 11:25:00,21.68,21.69,21.62,21.64,174200.0,16.4183,16.4259,16.3729,16.388,174200.0
2010-02-05 11:30:00,21.64,21.68,21.63,21.66,149500.0,16.388,16.4183,16.3804,16.4032,149500.0
2010-02-05 11:35:00,21.65,21.68,21.62,21.67,160500.0,16.3956,16.4183,16.3729,16.4107,160500.0
2010-02-05 11:40:00,21.67,21.67,21.63,21.64,245800.0,16.4107,16.4107,16.3804,16.388,245800.0
2010-02-05 11:45:00,21.65,21.67,21.61,21.63,285100.0,16.3956,16.4107,16.3653,16.3804,285100.0
2010-02-05 11:50:00,21.61,21.64,21.6,21.61,99100.0,16.3653,16.388,16.3577,16.3653,99100.0
2010-02-05 11:55:00,21.62,21.64,21.6,21.62,41400.0,16.3729,16.388,16.3577,16.3729,41400.0
2010-02-05 12:00:00,21.63,21.64,21.61,21.63,56200.0,16.3804,16.388,16.3653,16.3804,56200.0
2010-02-05 12:05:00,21.63,21.65,21.61,21.62,81800.0,16.3804,16.3956,16.3653,16.3729,81800.0
2010-02-05 12:10:00,21.61,21.64,21.6,21.63,100500.0,16.3653,16.388,16.3577,16.3804,100500.0
2010-02-05 12:15:00,21.63,21.7,21.62,21.69,121800.0,16.3804,16.4334,16.3729,16.4259,121800.0
2010-02-05 12:20:00,21.7,21.73,21.69,21.7,106100.0,16.4334,16.4562,16.4259,16.4334,106100.0
2010-02-05 12:25:00,21.69,21.72,21.67,21.7,132700.0,16.4259,16.4486,16.4107,16.4334,132700.0
2010-02-05 12:30:00,21.7,21.7,21.65,21.66,92200.0,16.4334,16.4334,16.3956,16.4032,92200.0
2010-02-05 12:35:00,21.65,21.69,21.62,21.64,67700.0,16.3956,16.4259,16.3729,16.388,67700.0
2010-02-05 12:40:00,21.63,21.65,21.62,21.63,93800.0,16.3804,16.3956,16.3729,16.3804,93800.0
2010-02-05 12:45:00,21.64,21.67,21.62,21.67,89800.0,16.388,16.4107,16.3729,16.4107,89800.0
2010-02-05 12:50:00,21.66,21.68,21.6,21.66,108600.0,16.4032,16.4183,16.3577,16.4032,108600.0
2010-02-05 12:55:00,21.66,21.7,21.65,21.69,67500.0,16.4032,16.4334,16.3956,16.4259,67500.0
2010-02-05 13:00:00,21.69,21.7,21.63,21.68,106200.0,16.4259,16.4334,16.3804,16.4183,106200.0
2010-02-05 13:05:00,21.67,21.68,21.59,21.6,72100.0,16.4107,16.4183,16.3501,16.3577,72100.0
2010-02-05 13:10:00,21.6,21.62,21.57,21.61,112400.0,16.3577,16.3729,16.335,16.3653,112400.0
2010-02-05 13:15:00,21.6,21.61,21.54,21.54,171900.0,16.3577,16.3653,16.3123,16.3123,171900.0
2010-02-05 13:20:00,21.55,21.57,21.5,21.51,175600.0,16.3199,16.335,16.282,16.2896,175600.0
2010-02-05 13:25:00,21.51,21.52,21.48,21.51,70300.0,16.2896,16.2971,16.2668,16.2896,70300.0
2010-02-05 13:30:00,21.51,21.52,21.45,21.47,98100.0,16.2896,16.2971,16.2441,16.2593,98100.0
2010-02-05 13:35:00,21.46,21.48,21.4,21.42,203300.0,16.2517,16.2668,16.2063,16.2214,203300.0
2010-02-05 13:40:00,21.42,21.43,21.38,21.4,101300.0,16.2214,16.229,16.1911,16.2063,101300.0
2010-02-05 13:45:00,21.4,21.42,21.4,21.4,95500.0,16.2063,16.2214,16.2063,16.2063,95500.0
2010-02-05 13:50:00,21.4,21.42,21.4,21.42,76300.0,16.2063,16.2214,16.2063,16.2214,76300.0
2010-02-05 13:55:00,21.42,21.42,21.37,21.37,89300.0,16.2214,16.2214,16.1835,16.1835,89300.0
2010-02-05 14:00:00,21.38,21.39,21.34,21.37,204700.0,16.1911,16.1987,16.1608,16.1835,204700.0
2010-02-05 14:05:00,21.36,21.4,21.36,21.39,138700.0,16.176,16.2063,16.176,16.1987,138700.0
2010-02-05 14:10:00,21.39,21.4,21.37,21.39,68400.0,16.1987,16.2063,16.1835,16.1987,68400.0
2010-02-05 14:15:00,21.39,21.42,21.38,21.41,79900.0,16.1987,16.2214,16.1911,16.2138,79900.0
2010-02-05 14:20:00,21.42,21.43,21.39,21.4,97200.0,16.2214,16.229,16.1987,16.2063,97200.0
2010-02-05 14:25:00,21.4,21.41,21.38,21.41,107700.0,16.2063,16.2138,16.1911,16.2138,107700.0
2010-02-05 14:30:00,21.41,21.41,21.37,21.39,133400.0,16.2138,16.2138,16.1835,16.1987,133400.0
2010-02-05 14:35:00,21.39,21.4,21.37,21.39,127200.0,16.1987,16.2063,16.1835,16.1987,127200.0
2010-02-05 14:40:00,21.39,21.39,21.31,21.34,106300.0,16.1987,16.1987,16.1381,16.1608,106300.0
2010-02-05 14:45:00,21.34,21.36,21.33,21.36,109800.0,16.1608,16.176,16.1532,16.176,109800.0
2010-02-05 14:50:00,21.36,21.37,21.32,21.34,187400.0,16.176,16.1835,16.1457,16.1608,187400.0
2010-02-05 14:55:00,21.34,21.35,21.29,21.29,166500.0,16.1608,16.1684,16.123,16.123,166500.0
2010-02-05 15:00:00,21.29,21.35,21.29,21.34,137900.0,16.123,16.1684,16.123,16.1608,137900.0
2010-02-05 15:05:00,21.34,21.51,21.34,21.5,389000.0,16.1608,16.2896,16.1608,16.282,389000.0
2010-02-05 15:10:00,21.5,21.58,21.46,21.57,339600.0,16.282,16.3426,16.2517,16.335,339600.0
2010-02-05 15:15:00,21.58,21.58,21.48,21.51,246200.0,16.3426,16.3426,16.2668,16.2896,246200.0
2010-02-05 15:20:00,21.52,21.54,21.46,21.46,165100.0,16.2971,16.3123,16.2517,16.2517,165100.0
2010-02-05 15:25:00,21.47,21.51,21.45,21.5,153000.0,16.2593,16.2896,16.2441,16.282,153000.0
2010-02-05 15:30:00,21.49,21.57,21.48,21.53,415400.0,16.2744,16.335,16.2668,16.3047,415400.0
2010-02-05 15:35:00,21.53,21.56,21.5,21.51,210600.0,16.3047,16.3274,16.282,16.2896,210600.0
2010-02-05 15:40:00,21.51,21.58,21.51,21.57,226600.0,16.2896,16.3426,16.2896,16.335,226600.0
2010-02-05 15:45:00,21.57,21.61,21.5,21.51,630600.0,16.335,16.3653,16.282,16.2896,630600.0
2010-02-05 15:50:00,21.51,21.59,21.51,21.57,431000.0,16.2896,16.3501,16.2896,16.335,431000.0
2010-02-05 15:55:00,21.57,21.63,21.57,21.6,572600.0,16.335,16.3804,16.335,16.3577,572600.0
2010-02-08 09:30:00,21.76,21.92,21.72,21.83,436900.0,16.4789,16.6001,16.4486,16.5319,436900.0
2010-02-08 09:35:00,21.82,21.94,21.77,21.93,361800.0,16.5243,16.6152,16.4865,16.6076,361800.0
2010-02-08 09:40:00,21.94,21.97,21.88,21.89,282400.0,16.6152,16.6379,16.5698,16.5773,282400.0
2010-02-08 09:45:00,21.89,21.89,21.77,21.79,121000.0,16.5773,16.5773,16.4865,16.5016,121000.0
2010-02-08 09:50:00,21.8,21.87,21.76,21.86,134000.0,16.5092,16.5622,16.4789,16.5546,134000.0
2010-02-08 09:55:00,21.86,21.93,21.86,21.93,147800.0,16.5546,16.6076,16.5546,16.6076,147800.0
2010-02-08 10:00:00,21.94,21.99,21.92,21.96,167400.0,16.6152,16.6531,16.6001,16.6303,167400.0
2010-02-08 10:05:00,21.95,21.98,21.94,21.96,158300.0,16.6228,16.6455,16.6152,16.6303,158300.0
2010-02-08 10:10:00,21.96,22.08,21.96,22.06,242300.0,16.6303,16.7212,16.6303,16.7061,242300.0
2010-02-08 10:15:00,22.07,22.08,22.0,22.0,129400.0,16.7136,16.7212,16.6606,16.6606,129400.0
2010-02-08 10:20:00,22.01,22.02,21.95,21.99,139700.0,16.6682,16.6758,16.6228,16.6531,139700.0
2010-02-08 10:25:00,21.99,22.02,21.92,21.96,135800.0,16.6531,16.6758,16.6001,16.6303,135800.0
2010-02-08 10:30:00,21.96,21.98,21.91,21.96,142800.0,16.6303,16.6455,16.5925,16.6303,142800.0
2010-02-08 10:35:00,21.97,22.02,21.95,21.98,156900.0,16.6379,16.6758,16.6228,16.6455,156900.0
2010-02-08 10:40:00,21.98,21.99,21.96,21.99,93100.0,16.6455,16.6531,16.6303,16.6531,93100.0
2010-02-08 10:45:00,21.99,21.99,21.95,21.98,84100.0,16.6531,16.6531,16.6228,16.6455,84100.0
2010-02-08 10:50:00,21.98,22.03,21.97,22.0,136300.0,16.6455,16.6834,16.6379,16.6606,136300.0
2010-02-08 10:55:00,22.01,22.12,22.01,22.11,209300.0,16.6682,16.7515,16.6682,16.7439,209300.0
2010-02-08 11:00:00,22.11,22.15,22.1,22.14,271100.0,16.7439,16.7742,16.7364,16.7667,271100.0
2010-02-08 11:05:00,22.15,22.2,22.12,22.19,322400.0,16.7742,16.8121,16.7515,16.8045,322400.0
2010-02-08 11:10:00,22.19,22.2,22.17,22.19,404800.0,16.8045,16.8121,16.7894,16.8045,404800.0
2010-02-08 11:15:00,22.19,22.2,22.15,22.18,115700.0,16.8045,16.8121,16.7742,16.797,115700.0
2010-02-08 11:20:00,22.17,22.26,22.17,22.21,293900.0,16.7894,16.8575,16.7894,16.8197,293900.0
2010-02-08 11:25:00,22.21,22.23,22.15,22.17,150600.0,16.8197,16.8348,16.7742,16.7894,150600.0
2010-02-08 11:30:00,22.17,22.21,22.13,22.13,159800.0,16.7894,16.8197,16.7591,16.7591,159800.0
2010-02-08 11:35:00,22.13,22.13,22.1,22.11,102400.0,16.7591,16.7591,16.7364,16.7439,102400.0
2010-02-08 11:40:00,22.1,22.13,22.08,22.12,93000.0,16.7364,16.7591,16.7212,16.7515,93000.0
2010-02-08 11:45:00,22.12,22.14,22.09,22.1,102600.0,16.7515,16.7667,16.7288,16.7364,102600.0
2010-02-08 11:50:00,22.11,22.11,22.07,22.09,81900.0,16.7439,16.7439,16.7136,16.7288,81900.0
2010-02-08 11:55:00,22.09,22.1,22.08,22.09,39000.0,16.7288,16.7364,16.7212,16.7288,39000.0
2010-02-08 12:00:00,22.1,22.11,22.01,22.02,174000.0,16.7364,16.7439,16.6682,16.6758,174000.0
2010-02-08 12:05:00,22.02,22.05,22.0,22.03,137700.0,16.6758,16.6985,16.6606,16.6834,137700.0
2010-02-08 12:10:00,22.04,22.04,21.97,21.97,160200.0,16.6909,16.6909,16.6379,16.6379,160200.0
2010-02-08 12:15:00,21.97,22.01,21.97,21.97,191600.0,16.6379,16.6682,16.6379,16.6379,191600.0
2010-02-08 12:20:00,21.98,21.98,21.93,21.96,138000.0,16.6455,16.6455,16.6076,16.6303,138000.0
2010-02-08 12:25:00,21.96,21.99,21.96,21.99,112500.0,16.6303,16.6531,16.6303,16.6531,112500.0
2010-02-08 12:30:00,22.0,22.01,21.97,22.01,60500.0,16.6606,16.6682,16.6379,16.6682,60500.0
2010-02-08 12:35:00,22.0,22.01,21.99,22.0,138400.0,16.6606,16.6682,16.6531,16.6606,138400.0
2010-02-08 12:40:00,22.01,22.01,21.97,22.0,83000.0,16.6682,16.6682,16.6379,16.6606,83000.0
2010-02-08 12:45:00,22.0,22.01,21.99,22.0,134900.0,16.6606,16.6682,16.6531,16.6606,134900.0
2010-02-08 12:50:00,22.0,22.04,22.0,22.02,52300.0,16.6606,16.6909,16.6606,16.6758,52300.0
2010-02-08 12:55:00,22.02,22.04,22.01,22.01,54200.0,16.6758,16.6909,16.6682,16.6682,54200.0
2010-02-08 13:00:00,22.01,22.02,21.96,21.97,77200.0,16.6682,16.6758,16.6303,16.6379,77200.0
2010-02-08 13:05:00,21.98,22.0,21.94,21.96,116600.0,16.6455,16.6606,16.6152,16.6303,116600.0
2010-02-08 13:10:00,21.96,21.97,21.93,21.94,62500.0,16.6303,16.6379,16.6076,16.6152,62500.0
2010-02-08 13:15:00,21.95,21.95,21.89,21.93,89900.0,16.6228,16.6228,16.5773,16.6076,89900.0
2010-02-08 13:20:00,21.94,21.94,21.92,21.93,17000.0,16.6152,16.6152,16.6001,16.6076,17000.0
2010-02-08 13:25:00,21.93,21.96,21.92,21.95,30500.0,16.6076,16.6303,16.6001,16.6228,30500.0
2010-02-08 13:30:00,21.95,21.97,21.95,21.96,47000.0,16.6228,16.6379,16.6228,16.6303,47000.0
2010-02-08 13:35:00,21.96,21.98,21.95,21.96,43300.0,16.6303,16.6455,16.6228,16.6303,43300.0
2010-02-08 13:40:00,21.96,21.98,21.94,21.95,59800.0,16.6303,16.6455,16.6152,16.6228,59800.0
2010-02-08 13:45:00,21.95,21.96,21.93,21.96,49800.0,16.6228,16.6303,16.6076,16.6303,49800.0
2010-02-08 13:50:00,21.95,21.99,21.95,21.98,62600.0,16.6228,16.6531,16.6228,16.6455,62600.0
2010-02-08 13:55:00,21.98,21.98,21.94,21.96,87400.0,16.6455,16.6455,16.6152,16.6303,87400.0
2010-02-08 14:00:00,21.96,22.01,21.95,22.0,77800.0,16.6303,16.6682,16.6228,16.6606,77800.0
2010-02-08 14:05:00,22.0,22.03,22.0,22.02,66900.0,16.6606,16.6834,16.6606,16.6758,66900.0
2010-02-08 14:10:00,22.01,22.05,22.01,22.05,62400.0,16.6682,16.6985,16.6682,16.6985,62400.0
2010-02-08 14:15:00,22.04,22.05,22.04,22.04,40000.0,16.6909,16.6985,16.6909,16.6909,40000.0
2010-02-08 14:20:00,22.04,22.05,21.99,22.04,124000.0,16.6909,16.6985,16.6531,16.6909,124000.0
2010-02-08 14:25:00,22.03,22.04,22.01,22.04,96700.0,16.6834,16.6909,16.6682,16.6909,96700.0
2010-02-08 14:30:00,22.03,22.07,22.02,22.04,133500.0,16.6834,16.7136,16.6758,16.6909,133500.0
2010-02-08 14:35:00,22.03,22.03,21.98,21.99,88000.0,16.6834,16.6834,16.6455,16.6531,88000.0
2010-02-08 14:40:00,21.98,22.04,21.98,22.02,57400.0,16.6455,16.6909,16.6455,16.6758,57400.0
2010-02-08 14:45:00,22.02,22.05,22.01,22.02,75500.0,16.6758,16.6985,16.6682,16.6758,75500.0
2010-02-08 14:50:00,22.02,22.04,22.02,22.02,21200.0,16.6758,16.6909,16.6758,16.6758,21200.0
2010-02-08 14:55:00,22.02,22.03,21.98,21.99,74100.0,16.6758,16.6834,16.6455,16.6531,74100.0
2010-02-08 15:00:00,21.98,22.01,21.93,21.97,161900.0,16.6455,16.6682,16.6076,16.6379,161900.0
2010-02-08 15:05:00,21.97,21.99,21.96,21.98,95900.0,16.6379,16.6531,16.6303,16.6455,95900.0
2010-02-08 15:10:00,21.97,21.97,21.93,21.95,127100.0,16.6379,16.6379,16.6076,16.6228,127100.0
2010-02-08 15:15:00,21.95,21.95,21.88,21.89,123400.0,16.6228,16.6228,16.5698,16.5773,123400.0
2010-02-08 15:20:00,21.89,21.93,21.89,21.91,104900.0,16.5773,16.6076,16.5773,16.5925,104900.0
2010-02-08 15:25:00,21.92,21.93,21.86,21.9,158100.0,16.6001,16.6076,16.5546,16.5849,158100.0
2010-02-08 15:30:00,21.9,21.91,21.88,21.89,176400.0,16.5849,16.5925,16.5698,16.5773,176400.0
2010-02-08 15:35:00,21.89,21.9,21.87,21.87,186400.0,16.5773,16.5849,16.5622,16.5622,186400.0
2010-02-08 15:40:00,21.87,21.87,21.83,21.85,269400.0,16.5622,16.5622,16.5319,16.547,269400.0
2010-02-08 15:45:00,21.86,21.86,21.79,21.79,283800.0,16.5546,16.5546,16.5016,16.5016,283800.0
2010-02-08 15:50:00,21.79,21.8,21.76,21.76,334500.0,16.5016,16.5092,16.4789,16.4789,334500.0
2010-02-08 15:55:00,21.76,21.79,21.72,21.74,755200.0,16.4789,16.5016,16.4486,16.4637,755200.0
2010-02-09 09:30:00,22.07,22.07,21.86,21.95,333100.0,16.7136,16.7136,16.5546,16.6228,333100.0
2010-02-09 09:35:00,21.97,21.97,21.77,21.85,394900.0,16.6379,16.6379,16.4865,16.547,394900.0
2010-02-09 09:40:00,21.85,21.9,21.76,21.8,401300.0,16.547,16.5849,16.4789,16.5092,401300.0
2010-02-09 09:45:00,21.8,21.86,21.76,21.8,174800.0,16.5092,16.5546,16.4789,16.5092,174800.0
2010-02-09 09:50:00,21.79,21.9,21.77,21.86,225300.0,16.5016,16.5849,16.4865,16.5546,225300.0
2010-02-09 09:55:00,21.87,21.91,21.82,21.83,158800.0,16.5622,16.5925,16.5243,16.5319,158800.0
2010-02-09 10:00:00,21.82,21.88,21.82,21.88,109900.0,16.5243,16.5698,16.5243,16.5698,109900.0
2010-02-09 10:05:00,21.88,21.92,21.84,21.87,188900.0,16.5698,16.6001,16.5395,16.5622,188900.0
2010-02-09 10:10:00,21.88,21.96,21.86,21.96,153900.0,16.5698,16.6303,16.5546,16.6303,153900.0
2010-02-09 10:15:00,21.95,22.0,21.94,21.97,365500.0,16.6228,16.6606,16.6152,16.6379,365500.0
2010-02-09 10:20:00,21.97,21.98,21.93,21.96,65900.0,16.6379,16.6455,16.6076,16.6303,65900.0
2010-02-09 10:25:00,21.97,21.98,21.93,21.95,118700.0,16.6379,16.6455,16.6076,16.6228,118700.0
2010-02-09 10:30:00,21.96,21.98,21.92,21.93,79900.0,16.6303,16.6455,16.6001,16.6076,79900.0
2010-02-09 10:35:00,21.94,21.95,21.9,21.91,53500.0,16.6152,16.6228,16.5849,16.5925,53500.0
2010-02-09 10:40:00,21.91,21.91,21.84,21.88,131900.0,16.5925,16.5925,16.5395,16.5698,131900.0
2010-02-09 10:45:00,21.87,21.9,21.86,21.89,70500.0,16.5622,16.5849,16.5546,16.5773,70500.0
2010-02-09 10:50:00,21.9,21.92,21.88,21.9,232700.0,16.5849,16.6001,16.5698,16.5849,232700.0
2010-02-09 10:55:00,21.9,21.91,21.81,21.82,132700.0,16.5849,16.5925,16.5168,16.5243,132700.0
2010-02-09 11:00:00,21.82,21.82,21.78,21.8,141600.0,16.5243,16.5243,16.494,16.5092,141600.0
2010-02-09 11:05:00,21.8,21.8,21.69,21.71,330000.0,16.5092,16.5092,16.4259,16.441,330000.0
2010-02-09 11:10:00,21.71,21.72,21.67,21.71,355500.0,16.441,16.4486,16.4107,16.441,355500.0
2010-02-09 11:15:00,21.71,21.77,21.67,21.76,194200.0,16.441,16.4865,16.4107,16.4789,194200.0
2010-02-09 11:20:00,21.76,21.76,21.72,21.74,124000.0,16.4789,16.4789,16.4486,16.4637,124000.0
2010-02-09 11:25:00,21.74,21.75,21.7,21.73,146500.0,16.4637,16.4713,16.4334,16.4562,146500.0
2010-02-09 11:30:00,21.74,21.82,21.66,21.82,636700.0,16.4637,16.5243,16.4032,16.5243,636700.0
2010-02-09 11:35:00,21.82,21.85,21.75,21.79,493300.0,16.5243,16.547,16.4713,16.5016,493300.0
2010-02-09 11:40:00,21.8,21.82,21.73,21.76,258500.0,16.5092,16.5243,16.4562,16.4789,258500.0
2010-02-09 11:45:00,21.76,21.8,21.72,21.76,196700.0,16.4789,16.5092,16.4486,16.4789,196700.0
2010-02-09 11:50:00,21.77,21.87,21.75,21.84,202100.0,16.4865,16.5622,16.4713,16.5395,202100.0
2010-02-09 11:55:00,21.85,21.86,21.81,21.83,78600.0,16.547,16.5546,16.5168,16.5319,78600.0
2010-02-09 12:00:00,21.83,21.88,21.81,21.87,108300.0,16.5319,16.5698,16.5168,16.5622,108300.0
2010-02-09 12:05:00,21.88,21.9,21.86,21.88,153200.0,16.5698,16.5849,16.5546,16.5698,153200.0
2010-02-09 12:10:00,21.88,21.94,21.87,21.93,128100.0,16.5698,16.6152,16.5622,16.6076,128100.0
2010-02-09 12:15:00,21.94,22.02,21.94,21.98,164600.0,16.6152,16.6758,16.6152,16.6455,164600.0
2010-02-09 12:20:00,21.99,22.01,21.93,21.96,182300.0,16.6531,16.6682,16.6076,16.6303,182300.0
2010-02-09 12:25:00,21.95,21.98,21.92,21.96,178000.0,16.6228,16.6455,16.6001,16.6303,178000.0
2010-02-09 12:30:00,21.97,22.0,21.97,21.98,87600.0,16.6379,16.6606,16.6379,16.6455,87600.0
2010-02-09 12:35:00,21.98,22.0,21.97,21.97,71100.0,16.6455,16.6606,16.6379,16.6379,71100.0
2010-02-09 12:40:00,21.97,21.98,21.81,21.87,551800.0,16.6379,16.6455,16.5168,16.5622,551800.0
2010-02-09 12:45:00,21.87,21.91,21.83,21.84,236200.0,16.5622,16.5925,16.5319,16.5395,236200.0
2010-02-09 12:50:00,21.83,21.85,21.8,21.81,264200.0,16.5319,16.547,16.5092,16.5168,264200.0
2010-02-09 12:55:00,21.82,21.87,21.82,21.83,62900.0,16.5243,16.5622,16.5243,16.5319,62900.0
2010-02-09 13:00:00,21.83,21.91,21.83,21.86,139000.0,16.5319,16.5925,16.5319,16.5546,139000.0
2010-02-09 13:05:00,21.86,21.88,21.84,21.86,110100.0,16.5546,16.5698,16.5395,16.5546,110100.0
2010-02-09 13:10:00,21.86,21.87,21.82,21.85,46100.0,16.5546,16.5622,16.5243,16.547,46100.0
2010-02-09 13:15:00,21.84,21.85,21.79,21.79,88700.0,16.5395,16.547,16.5016,16.5016,88700.0
2010-02-09 13:20:00,21.79,21.82,21.77,21.82,108300.0,16.5016,16.5243,16.4865,16.5243,108300.0
2010-02-09 13:25:00,21.82,21.83,21.8,21.82,63500.0,16.5243,16.5319,16.5092,16.5243,63500.0
2010-02-09 13:30:00,21.82,21.82,21.75,21.76,160400.0,16.5243,16.5243,16.4713,16.4789,160400.0
2010-02-09 13:35:00,21.75,21.83,21.74,21.81,80600.0,16.4713,16.5319,16.4637,16.5168,80600.0
2010-02-09 13:40:00,21.81,21.86,21.79,21.84,73400.0,16.5168,16.5546,16.5016,16.5395,73400.0
2010-02-09 13:45:00,21.85,21.89,21.84,21.89,74200.0,16.547,16.5773,16.5395,16.5773,74200.0
2010-02-09 13:50:00,21.88,21.9,21.86,21.9,72800.0,16.5698,16.5849,16.5546,16.5849,72800.0
2010-02-09 13:55:00,21.9,21.94,21.89,21.94,51100.0,16.5849,16.6152,16.5773,16.6152,51100.0
2010-02-09 14:00:00,21.94,21.95,21.89,21.9,85300.0,16.6152,16.6228,16.5773,16.5849,85300.0
2010-02-09 14:05:00,21.9,21.92,21.89,21.9,101800.0,16.5849,16.6001,16.5773,16.5849,101800.0
2010-02-09 14:10:00,21.9,21.92,21.89,21.92,46000.0,16.5849,16.6001,16.5773,16.6001,46000.0
2010-02-09 14:15:00,21.91,21.91,21.85,21.87,169100.0,16.5925,16.5925,16.547,16.5622,169100.0
2010-02-09 14:20:00,21.87,21.89,21.85,21.85,113100.0,16.5622,16.5773,16.547,16.547,113100.0
2010-02-09 14:25:00,21.86,21.88,21.85,21.87,56000.0,16.5546,16.5698,16.547,16.5622,56000.0
2010-02-09 14:30:00,21.88,21.92,21.87,21.91,220800.0,16.5698,16.6001,16.5622,16.5925,220800.0
2010-02-09 14:35:00,21.91,21.94,21.89,21.9,100300.0,16.5925,16.6152,16.5773,16.5849,100300.0
2010-02-09 14:40:00,21.9,21.93,21.87,21.89,265600.0,16.5849,16.6076,16.5622,16.5773,265600.0
2010-02-09 14:45:00,21.9,21.9,21.84,21.87,159100.0,16.5849,16.5849,16.5395,16.5622,159100.0
2010-02-09 14:50:00,21.88,21.88,21.84,21.88,121200.0,16.5698,16.5698,16.5395,16.5698,121200.0
2010-02-09 14:55:00,21.88,21.9,21.86,21.86,93100.0,16.5698,16.5849,16.5546,16.5546,93100.0
2010-02-09 15:00:00,21.86,21.87,21.85,21.86,166400.0,16.5546,16.5622,16.547,16.5546,166400.0
2010-02-09 15:05:00,21.86,21.88,21.84,21.88,196600.0,16.5546,16.5698,16.5395,16.5698,196600.0
2010-02-09 15:10:00,21.87,21.88,21.85,21.88,80200.0,16.5622,16.5698,16.547,16.5698,80200.0
2010-02-09 15:15:00,21.88,21.88,21.84,21.86,153300.0,16.5698,16.5698,16.5395,16.5546,153300.0
2010-02-09 15:20:00,21.86,21.92,21.86,21.9,147000.0,16.5546,16.6001,16.5546,16.5849,147000.0
2010-02-09 15:25:00,21.9,21.91,21.82,21.84,488400.0,16.5849,16.5925,16.5243,16.5395,488400.0
2010-02-09 15:30:00,21.84,21.89,21.8,21.89,883900.0,16.5395,16.5773,16.5092,16.5773,883900.0
2010-02-09 15:35:00,21.89,21.9,21.86,21.89,219300.0,16.5773,16.5849,16.5546,16.5773,219300.0
2010-02-09 15:40:00,21.9,21.92,21.87,21.91,275400.0,16.5849,16.6001,16.5622,16.5925,275400.0
2010-02-09 15:45:00,21.91,21.91,21.89,21.9,246600.0,16.5925,16.5925,16.5773,16.5849,246600.0
2010-02-09 15:50:00,21.9,21.9,21.81,21.83,657700.0,16.5849,16.5849,16.5168,16.5319,657700.0
2010-02-09 15:55:00,21.82,21.87,21.82,21.87,544900.0,16.5243,16.5622,16.5243,16.5622,544900.0
2010-02-10 09:30:00,21.84,21.88,21.7,21.79,170100.0,16.5395,16.5698,16.4334,16.5016,170100.0
2010-02-10 09:35:00,21.79,21.89,21.73,21.73,275400.0,16.5016,16.5773,16.4562,16.4562,275400.0
2010-02-10 09:40:00,21.73,21.77,21.64,21.68,219600.0,16.4562,16.4865,16.388,16.4183,219600.0
2010-02-10 09:45:00,21.68,21.79,21.68,21.79,130100.0,16.4183,16.5016,16.4183,16.5016,130100.0
2010-02-10 09:50:00,21.79,21.82,21.71,21.74,133800.0,16.5016,16.5243,16.441,16.4637,133800.0
2010-02-10 09:55:00,21.74,21.8,21.73,21.77,166100.0,16.4637,16.5092,16.4562,16.4865,166100.0
2010-02-10 10:00:00,21.77,21.77,21.65,21.65,344900.0,16.4865,16.4865,16.3956,16.3956,344900.0
2010-02-10 10:05:00,21.65,21.66,21.57,21.6,302900.0,16.3956,16.4032,16.335,16.3577,302900.0
2010-02-10 10:10:00,21.61,21.61,21.53,21.53,278500.0,16.3653,16.3653,16.3047,16.3047,278500.0
2010-02-10 10:15:00,21.53,21.54,21.47,21.5,275500.0,16.3047,16.3123,16.2593,16.282,275500.0
2010-02-10 10:20:00,21.49,21.57,21.48,21.56,152600.0,16.2744,16.335,16.2668,16.3274,152600.0
2010-02-10 10:25:00,21.56,21.58,21.51,21.56,213700.0,16.3274,16.3426,16.2896,16.3274,213700.0
2010-02-10 10:30:00,21.56,21.57,21.47,21.53,196800.0,16.3274,16.335,16.2593,16.3047,196800.0
2010-02-10 10:35:00,21.53,21.56,21.5,21.51,187200.0,16.3047,16.3274,16.282,16.2896,187200.0
2010-02-10 10:40:00,21.51,21.6,21.51,21.58,129300.0,16.2896,16.3577,16.2896,16.3426,129300.0
2010-02-10 10:45:00,21.58,21.62,21.57,21.59,130200.0,16.3426,16.3729,16.335,16.3501,130200.0
2010-02-10 10:50:00,21.59,21.68,21.59,21.66,98200.0,16.3501,16.4183,16.3501,16.4032,98200.0
2010-02-10 10:55:00,21.66,21.69,21.65,21.68,120500.0,16.4032,16.4259,16.3956,16.4183,120500.0
2010-02-10 11:00:00,21.67,21.67,21.62,21.62,57100.0,16.4107,16.4107,16.3729,16.3729,57100.0
2010-02-10 11:05:00,21.62,21.7,21.62,21.7,99800.0,16.3729,16.4334,16.3729,16.4334,99800.0
2010-02-10 11:10:00,21.7,21.7,21.64,21.66,64700.0,16.4334,16.4334,16.388,16.4032,64700.0
2010-02-10 11:15:00,21.66,21.68,21.61,21.62,51200.0,16.4032,16.4183,16.3653,16.3729,51200.0
2010-02-10 11:20:00,21.62,21.66,21.6,21.65,121100.0,16.3729,16.4032,16.3577,16.3956,121100.0
2010-02-10 11:25:00,21.65,21.72,21.64,21.72,75300.0,16.3956,16.4486,16.388,16.4486,75300.0
2010-02-10 11:30:00,21.72,21.82,21.72,21.79,133800.0,16.4486,16.5243,16.4486,16.5016,133800.0
2010-02-10 11:35:00,21.78,21.79,21.76,21.77,52800.0,16.494,16.5016,16.4789,16.4865,52800.0
2010-02-10 11:40:00,21.78,21.78,21.69,21.7,67600.0,16.494,16.494,16.4259,16.4334,67600.0
2010-02-10 11:45:00,21.69,21.75,21.68,21.75,64100.0,16.4259,16.4713,16.4183,16.4713,64100.0
2010-02-10 11:50:00,21.75,21.79,21.74,21.79,59800.0,16.4713,16.5016,16.4637,16.5016,59800.0
2010-02-10 11:55:00,21.78,21.82,21.73,21.74,57700.0,16.494,16.5243,16.4562,16.4637,57700.0
2010-02-10 12:00:00,21.74,21.8,21.73,21.79,44900.0,16.4637,16.5092,16.4562,16.5016,44900.0
2010-02-10 12:05:00,21.79,21.83,21.76,21.82,107700.0,16.5016,16.5319,16.4789,16.5243,107700.0
2010-02-10 12:10:00,21.83,21.84,21.81,21.81,130300.0,16.5319,16.5395,16.5168,16.5168,130300.0
2010-02-10 12:15:00,21.81,21.82,21.79,21.81,34600.0,16.5168,16.5243,16.5016,16.5168,34600.0
2010-02-10 12:20:00,21.81,21.85,21.8,21.85,93800.0,16.5168,16.547,16.5092,16.547,93800.0
2010-02-10 12:25:00,21.85,21.88,21.83,21.85,66400.0,16.547,16.5698,16.5319,16.547,66400.0
2010-02-10 12:30:00,21.85,21.89,21.8,21.81,117600.0,16.547,16.5773,16.5092,16.5168,117600.0
2010-02-10 12:35:00,21.8,21.83,21.8,21.82,46100.0,16.5092,16.5319,16.5092,16.5243,46100.0
2010-02-10 12:40:00,21.82,21.86,21.81,21.86,96100.0,16.5243,16.5546,16.5168,16.5546,96100.0
2010-02-10 12:45:00,21.85,21.86,21.81,21.81,78400.0,16.547,16.5546,16.5168,16.5168,78400.0
2010-02-10 12:50:00,21.81,21.81,21.8,21.8,23100.0,16.5168,16.5168,16.5092,16.5092,23100.0
2010-02-10 12:55:00,21.8,21.81,21.79,21.8,37900.0,16.5092,16.5168,16.5016,16.5092,37900.0
2010-02-10 13:00:00,21.79,21.8,21.77,21.77,34600.0,16.5016,16.5092,16.4865,16.4865,34600.0
2010-02-10 13:05:00,21.78,21.82,21.76,21.81,120300.0,16.494,16.5243,16.4789,16.5168,120300.0
2010-02-10 13:10:00,21.81,21.84,21.79,21.79,82700.0,16.5168,16.5395,16.5016,16.5016,82700.0
2010-02-10 13:15:00,21.79,21.81,21.77,21.79,63600.0,16.5016,16.5168,16.4865,16.5016,63600.0
2010-02-10 13:20:00,21.79,21.8,21.77,21.78,118500.0,16.5016,16.5092,16.4865,16.494,118500.0
2010-02-10 13:25:00,21.79,21.82,21.79,21.82,47100.0,16.5016,16.5243,16.5016,16.5243,47100.0
2010-02-10 13:30:00,21.83,21.84,21.8,21.8,56700.0,16.5319,16.5395,16.5092,16.5092,56700.0
2010-02-10 13:35:00,21.81,21.81,21.79,21.8,53800.0,16.5168,16.5168,16.5016,16.5092,53800.0
2010-02-10 13:40:00,21.79,21.8,21.74,21.76,134800.0,16.5016,16.5092,16.4637,16.4789,134800.0
2010-02-10 13:45:00,21.75,21.77,21.72,21.77,55300.0,16.4713,16.4865,16.4486,16.4865,55300.0
2010-02-10 13:50:00,21.77,21.78,21.75,21.76,31800.0,16.4865,16.494,16.4713,16.4789,31800.0
2010-02-10 13:55:00,21.76,21.77,21.72,21.75,96200.0,16.4789,16.4865,16.4486,16.4713,96200.0
2010-02-10 14:00:00,21.75,21.8,21.75,21.76,72700.0,16.4713,16.5092,16.4713,16.4789,72700.0
2010-02-10 14:05:00,21.77,21.8,21.76,21.77,52100.0,16.4865,16.5092,16.4789,16.4865,52100.0
2010-02-10 14:10:00,21.76,21.77,21.73,21.75,67100.0,16.4789,16.4865,16.4562,16.4713,67100.0
2010-02-10 14:15:00,21.75,21.76,21.73,21.75,58200.0,16.4713,16.4789,16.4562,16.4713,58200.0
2010-02-10 14:20:00,21.75,21.75,21.71,21.74,47700.0,16.4713,16.4713,16.441,16.4637,47700.0
2010-02-10 14:25:00,21.74,21.75,21.73,21.73,34400.0,16.4637,16.4713,16.4562,16.4562,34400.0
2010-02-10 14:30:00,21.74,21.74,21.68,21.7,127600.0,16.4637,16.4637,16.4183,16.4334,127600.0
2010-02-10 14:35:00,21.71,21.71,21.68,21.71,79700.0,16.441,16.441,16.4183,16.441,79700.0
2010-02-10 14:40:00,21.7,21.72,21.69,21.7,43400.0,16.4334,16.4486,16.4259,16.4334,43400.0
2010-02-10 14:45:00,21.69,21.71,21.68,21.69,36400.0,16.4259,16.441,16.4183,16.4259,36400.0
2010-02-10 14:50:00,21.69,21.75,21.68,21.73,77700.0,16.4259,16.4713,16.4183,16.4562,77700.0
2010-02-10 14:55:00,21.73,21.74,21.71,21.74,54100.0,16.4562,16.4637,16.441,16.4637,54100.0
2010-02-10 15:00:00,21.74,21.75,21.73,21.75,27800.0,16.4637,16.4713,16.4562,16.4713,27800.0
2010-02-10 15:05:00,21.75,21.77,21.73,21.76,74300.0,16.4713,16.4865,16.4562,16.4789,74300.0
2010-02-10 15:10:00,21.76,21.79,21.75,21.77,66900.0,16.4789,16.5016,16.4713,16.4865,66900.0
2010-02-10 15:15:00,21.77,21.78,21.74,21.77,96900.0,16.4865,16.494,16.4637,16.4865,96900.0
2010-02-10 15:20:00,21.76,21.84,21.76,21.83,254900.0,16.4789,16.5395,16.4789,16.5319,254900.0
2010-02-10 15:25:00,21.83,21.85,21.79,21.84,307200.0,16.5319,16.547,16.5016,16.5395,307200.0
2010-02-10 15:30:00,21.83,21.84,21.77,21.77,156400.0,16.5319,16.5395,16.4865,16.4865,156400.0
2010-02-10 15:35:00,21.77,21.8,21.76,21.8,213100.0,16.4865,16.5092,16.4789,16.5092,213100.0
2010-02-10 15:40:00,21.8,21.8,21.77,21.77,188000.0,16.5092,16.5092,16.4865,16.4865,188000.0
2010-02-10 15:45:00,21.77,21.82,21.77,21.8,276600.0,16.4865,16.5243,16.4865,16.5092,276600.0
2010-02-10 15:50:00,21.8,21.84,21.79,21.82,320500.0,16.5092,16.5395,16.5016,16.5243,320500.0
2010-02-10 15:55:00,21.82,21.82,21.81,21.81,255500.0,16.5243,16.5243,16.5168,16.5168,255500.0
2010-02-11 09:30:00,21.91,21.95,21.75,21.79,377800.0,16.5925,16.6228,16.4713,16.5016,377800.0
2010-02-11 09:35:00,21.79,21.9,21.75,21.86,272500.0,16.5016,16.5849,16.4713,16.5546,272500.0
2010-02-11 09:40:00,21.86,21.86,21.67,21.7,269000.0,16.5546,16.5546,16.4107,16.4334,269000.0
2010-02-11 09:45:00,21.7,21.74,21.62,21.74,279300.0,16.4334,16.4637,16.3729,16.4637,279300.0
2010-02-11 09:50:00,21.74,21.81,21.73,21.8,203600.0,16.4637,16.5168,16.4562,16.5092,203600.0
2010-02-11 09:55:00,21.8,21.93,21.8,21.91,174800.0,16.5092,16.6076,16.5092,16.5925,174800.0
2010-02-11 10:00:00,21.91,21.92,21.83,21.85,123100.0,16.5925,16.6001,16.5319,16.547,123100.0
2010-02-11 10:05:00,21.85,21.9,21.83,21.87,141200.0,16.547,16.5849,16.5319,16.5622,141200.0
2010-02-11 10:10:00,21.87,21.99,21.87,21.91,238800.0,16.5622,16.6531,16.5622,16.5925,238800.0
2010-02-11 10:15:00,21.91,21.93,21.86,21.9,125900.0,16.5925,16.6076,16.5546,16.5849,125900.0
2010-02-11 10:20:00,21.89,21.93,21.85,21.9,160600.0,16.5773,16.6076,16.547,16.5849,160600.0
2010-02-11 10:25:00,21.9,21.93,21.86,21.86,95500.0,16.5849,16.6076,16.5546,16.5546,95500.0
2010-02-11 10:30:00,21.87,21.87,21.77,21.78,116800.0,16.5622,16.5622,16.4865,16.494,116800.0
2010-02-11 10:35:00,21.78,21.85,21.77,21.82,131200.0,16.494,16.547,16.4865,16.5243,131200.0
2010-02-11 10:40:00,21.83,21.83,21.75,21.79,163600.0,16.5319,16.5319,16.4713,16.5016,163600.0
2010-02-11 10:45:00,21.78,21.84,21.77,21.81,64400.0,16.494,16.5395,16.4865,16.5168,64400.0
2010-02-11 10:50:00,21.81,21.81,21.75,21.79,73600.0,16.5168,16.5168,16.4713,16.5016,73600.0
2010-02-11 10:55:00,21.79,21.83,21.75,21.81,72700.0,16.5016,16.5319,16.4713,16.5168,72700.0
2010-02-11 11:00:00,21.81,21.91,21.81,21.9,207000.0,16.5168,16.5925,16.5168,16.5849,207000.0
2010-02-11 11:05:00,21.9,21.94,21.9,21.91,263600.0,16.5849,16.6152,16.5849,16.5925,263600.0
2010-02-11 11:10:00,21.92,21.97,21.91,21.91,139500.0,16.6001,16.6379,16.5925,16.5925,139500.0
2010-02-11 11:15:00,21.91,21.96,21.9,21.95,155200.0,16.5925,16.6303,16.5849,16.6228,155200.0
2010-02-11 11:20:00,21.95,22.08,21.95,22.07,205700.0,16.6228,16.7212,16.6228,16.7136,205700.0
2010-02-11 11:25:00,22.08,22.08,22.0,22.01,137200.0,16.7212,16.7212,16.6606,16.6682,137200.0
2010-02-11 11:30:00,22.01,22.03,21.98,21.98,82200.0,16.6682,16.6834,16.6455,16.6455,82200.0
2010-02-11 11:35:00,21.98,22.04,21.98,22.02,56600.0,16.6455,16.6909,16.6455,16.6758,56600.0
2010-02-11 11:40:00,22.01,22.13,22.0,22.13,111600.0,16.6682,16.7591,16.6606,16.7591,111600.0
2010-02-11 11:45:00,22.12,22.17,22.12,22.13,110900.0,16.7515,16.7894,16.7515,16.7591,110900.0
2010-02-11 11:50:00,22.13,22.16,22.1,22.15,151600.0,16.7591,16.7818,16.7364,16.7742,151600.0
2010-02-11 11:55:00,22.15,22.16,22.1,22.12,78300.0,16.7742,16.7818,16.7364,16.7515,78300.0
2010-02-11 12:00:00,22.12,22.13,22.11,22.12,85800.0,16.7515,16.7591,16.7439,16.7515,85800.0
2010-02-11 12:05:00,22.12,22.17,22.1,22.16,114600.0,16.7515,16.7894,16.7364,16.7818,114600.0
2010-02-11 12:10:00,22.16,22.19,22.15,22.16,202700.0,16.7818,16.8045,16.7742,16.7818,202700.0
2010-02-11 12:15:00,22.15,22.17,22.12,22.13,64900.0,16.7742,16.7894,16.7515,16.7591,64900.0
2010-02-11 12:20:00,22.13,22.13,22.11,22.13,68700.0,16.7591,16.7591,16.7439,16.7591,68700.0
2010-02-11 12:25:00,22.13,22.18,22.12,22.17,80800.0,16.7591,16.797,16.7515,16.7894,80800.0
2010-02-11 12:30:00,22.17,22.17,22.13,22.14,76500.0,16.7894,16.7894,16.7591,16.7667,76500.0
2010-02-11 12:35:00,22.13,22.15,22.1,22.12,144600.0,16.7591,16.7742,16.7364,16.7515,144600.0
2010-02-11 12:40:00,22.11,22.12,22.1,22.12,66500.0,16.7439,16.7515,16.7364,16.7515,66500.0
2010-02-11 12:45:00,22.12,22.15,22.12,22.12,78200.0,16.7515,16.7742,16.7515,16.7515,78200.0
2010-02-11 12:50:00,22.13,22.13,22.12,22.12,50700.0,16.7591,16.7591,16.7515,16.7515,50700.0
2010-02-11 12:55:00,22.13,22.13,22.1,22.1,79000.0,16.7591,16.7591,16.7364,16.7364,79000.0
2010-02-11 13:00:00,22.1,22.11,22.08,22.08,59300.0,16.7364,16.7439,16.7212,16.7212,59300.0
2010-02-11 13:05:00,22.08,22.1,22.08,22.09,74100.0,16.7212,16.7364,16.7212,16.7288,74100.0
2010-02-11 13:10:00,22.09,22.09,22.08,22.08,87800.0,16.7288,16.7288,16.7212,16.7212,87800.0
2010-02-11 13:15:00,22.08,22.08,22.02,22.03,239600.0,16.7212,16.7212,16.6758,16.6834,239600.0
2010-02-11 13:20:00,22.02,22.06,22.02,22.05,98100.0,16.6758,16.7061,16.6758,16.6985,98100.0
2010-02-11 13:25:00,22.05,22.06,22.03,22.03,110000.0,16.6985,16.7061,16.6834,16.6834,110000.0
2010-02-11 13:30:00,22.04,22.05,22.02,22.04,150600.0,16.6909,16.6985,16.6758,16.6909,150600.0
2010-02-11 13:35:00,22.05,22.05,22.02,22.03,63600.0,16.6985,16.6985,16.6758,16.6834,63600.0
2010-02-11 13:40:00,22.03,22.06,22.02,22.02,101000.0,16.6834,16.7061,16.6758,16.6758,101000.0
2010-02-11 13:45:00,22.02,22.03,21.96,21.98,104600.0,16.6758,16.6834,16.6303,16.6455,104600.0
2010-02-11 13:50:00,21.98,22.01,21.98,22.0,99300.0,16.6455,16.6682,16.6455,16.6606,99300.0
2010-02-11 13:55:00,21.99,22.0,21.96,21.97,159400.0,16.6531,16.6606,16.6303,16.6379,159400.0
2010-02-11 14:00:00,21.97,22.05,21.97,22.04,114600.0,16.6379,16.6985,16.6379,16.6909,114600.0
2010-02-11 14:05:00,22.05,22.07,22.04,22.07,113700.0,16.6985,16.7136,16.6909,16.7136,113700.0
2010-02-11 14:10:00,22.07,22.09,22.05,22.08,90900.0,16.7136,16.7288,16.6985,16.7212,90900.0
2010-02-11 14:15:00,22.08,22.12,22.08,22.12,46400.0,16.7212,16.7515,16.7212,16.7515,46400.0
2010-02-11 14:20:00,22.11,22.12,22.1,22.1,43600.0,16.7439,16.7515,16.7364,16.7364,43600.0
2010-02-11 14:25:00,22.1,22.14,22.08,22.13,121000.0,16.7364,16.7667,16.7212,16.7591,121000.0
2010-02-11 14:30:00,22.13,22.2,22.13,22.18,379300.0,16.7591,16.8121,16.7591,16.797,379300.0
2010-02-11 14:35:00,22.18,22.23,22.17,22.21,401400.0,16.797,16.8348,16.7894,16.8197,401400.0
2010-02-11 14:40:00,22.22,22.22,22.16,22.16,138700.0,16.8272,16.8272,16.7818,16.7818,138700.0
2010-02-11 14:45:00,22.17,22.2,22.15,22.16,109300.0,16.7894,16.8121,16.7742,16.7818,109300.0
2010-02-11 14:50:00,22.16,22.19,22.15,22.16,134000.0,16.7818,16.8045,16.7742,16.7818,134000.0
2010-02-11 14:55:00,22.15,22.21,22.15,22.17,145300.0,16.7742,16.8197,16.7742,16.7894,145300.0
2010-02-11 15:00:00,22.17,22.19,22.16,22.16,58000.0,16.7894,16.8045,16.7818,16.7818,58000.0
2010-02-11 15:05:00,22.16,22.18,22.16,22.16,75500.0,16.7818,16.797,16.7818,16.7818,75500.0
2010-02-11 15:10:00,22.16,22.2,22.15,22.17,121200.0,16.7818,16.8121,16.7742,16.7894,121200.0
2010-02-11 15:15:00,22.17,22.18,22.15,22.15,47300.0,16.7894,16.797,16.7742,16.7742,47300.0
2010-02-11 15:20:00,22.15,22.17,22.12,22.12,122700.0,16.7742,16.7894,16.7515,16.7515,122700.0
2010-02-11 15:25:00,22.12,22.13,22.11,22.12,78100.0,16.7515,16.7591,16.7439,16.7515,78100.0
2010-02-11 15:30:00,22.13,22.15,22.11,22.14,208600.0,16.7591,16.7742,16.7439,16.7667,208600.0
2010-02-11 15:35:00,22.14,22.15,22.09,22.09,117500.0,16.7667,16.7742,16.7288,16.7288,117500.0
2010-02-11 15:40:00,22.1,22.11,22.09,22.1,166000.0,16.7364,16.7439,16.7288,16.7364,166000.0
2010-02-11 15:45:00,22.1,22.12,22.09,22.09,253600.0,16.7364,16.7515,16.7288,16.7288,253600.0
2010-02-11 15:50:00,22.1,22.14,22.09,22.13,254600.0,16.7364,16.7667,16.7288,16.7591,254600.0
2010-02-11 15:55:00,22.14,22.18,22.14,22.17,498200.0,16.7667,16.797,16.7667,16.7894,498200.0
2010-02-12 09:30:00,22.04,22.04,21.78,21.85,271100.0,16.6909,16.6909,16.494,16.547,271100.0
2010-02-12 09:35:00,21.85,21.92,21.81,21.85,258100.0,16.547,16.6001,16.5168,16.547,258100.0
2010-02-12 09:40:00,21.84,21.93,21.82,21.88,171700.0,16.5395,16.6076,16.5243,16.5698,171700.0
2010-02-12 09:45:00,21.88,21.92,21.82,21.91,98900.0,16.5698,16.6001,16.5243,16.5925,98900.0
2010-02-12 09:50:00,21.91,21.92,21.81,21.81,97000.0,16.5925,16.6001,16.5168,16.5168,97000.0
2010-02-12 09:55:00,21.82,21.91,21.8,21.91,202300.0,16.5243,16.5925,16.5092,16.5925,202300.0
2010-02-12 10:00:00,21.91,21.92,21.82,21.84,255600.0,16.5925,16.6001,16.5243,16.5395,255600.0
2010-02-12 10:05:00,21.84,21.96,21.83,21.92,215900.0,16.5395,16.6303,16.5319,16.6001,215900.0
2010-02-12 10:10:00,21.92,21.93,21.85,21.86,167600.0,16.6001,16.6076,16.547,16.5546,167600.0
2010-02-12 10:15:00,21.85,21.93,21.84,21.87,150200.0,16.547,16.6076,16.5395,16.5622,150200.0
2010-02-12 10:20:00,21.88,21.89,21.85,21.86,54800.0,16.5698,16.5773,16.547,16.5546,54800.0
2010-02-12 10:25:00,21.85,21.9,21.84,21.88,83000.0,16.547,16.5849,16.5395,16.5698,83000.0
2010-02-12 10:30:00,21.88,21.93,21.88,21.9,88500.0,16.5698,16.6076,16.5698,16.5849,88500.0
2010-02-12 10:35:00,21.91,21.93,21.83,21.83,114000.0,16.5925,16.6076,16.5319,16.5319,114000.0
2010-02-12 10:40:00,21.84,21.85,21.8,21.81,101600.0,16.5395,16.547,16.5092,16.5168,101600.0
2010-02-12 10:45:00,21.81,21.86,21.8,21.84,86600.0,16.5168,16.5546,16.5092,16.5395,86600.0
2010-02-12 10:50:00,21.83,21.88,21.83,21.84,31000.0,16.5319,16.5698,16.5319,16.5395,31000.0
2010-02-12 10:55:00,21.83,21.87,21.82,21.86,99900.0,16.5319,16.5622,16.5243,16.5546,99900.0
2010-02-12 11:00:00,21.86,21.88,21.8,21.81,86300.0,16.5546,16.5698,16.5092,16.5168,86300.0
2010-02-12 11:05:00,21.82,21.85,21.81,21.84,50500.0,16.5243,16.547,16.5168,16.5395,50500.0
2010-02-12 11:10:00,21.84,21.86,21.81,21.86,60300.0,16.5395,16.5546,16.5168,16.5546,60300.0
2010-02-12 11:15:00,21.87,21.88,21.85,21.86,49100.0,16.5622,16.5698,16.547,16.5546,49100.0
2010-02-12 11:20:00,21.87,21.91,21.86,21.87,51300.0,16.5622,16.5925,16.5546,16.5622,51300.0
2010-02-12 11:25:00,21.87,21.9,21.86,21.88,50300.0,16.5622,16.5849,16.5546,16.5698,50300.0
2010-02-12 11:30:00,21.88,21.9,21.83,21.84,61100.0,16.5698,16.5849,16.5319,16.5395,61100.0
2010-02-12 11:35:00,21.85,21.87,21.85,21.85,23400.0,16.547,16.5622,16.547,16.547,23400.0
2010-02-12 11:40:00,21.85,21.89,21.85,21.86,54400.0,16.547,16.5773,16.547,16.5546,54400.0
2010-02-12 11:45:00,21.86,21.88,21.86,21.86,18400.0,16.5546,16.5698,16.5546,16.5546,18400.0
2010-02-12 11:50:00,21.86,21.87,21.83,21.86,71600.0,16.5546,16.5622,16.5319,16.5546,71600.0
2010-02-12 11:55:00,21.86,21.86,21.83,21.83,59200.0,16.5546,16.5546,16.5319,16.5319,59200.0
2010-02-12 12:00:00,21.84,21.89,21.83,21.88,94600.0,16.5395,16.5773,16.5319,16.5698,94600.0
2010-02-12 12:05:00,21.88,21.89,21.84,21.86,96300.0,16.5698,16.5773,16.5395,16.5546,96300.0
2010-02-12 12:10:00,21.86,21.9,21.85,21.9,77800.0,16.5546,16.5849,16.547,16.5849,77800.0
2010-02-12 12:15:00,21.9,21.97,21.9,21.96,154200.0,16.5849,16.6379,16.5849,16.6303,154200.0
2010-02-12 12:20:00,21.97,22.0,21.96,22.0,93400.0,16.6379,16.6606,16.6303,16.6606,93400.0
2010-02-12 12:25:00,22.0,22.0,21.95,21.99,111100.0,16.6606,16.6606,16.6228,16.6531,111100.0
2010-02-12 12:30:00,21.98,22.01,21.97,22.0,166500.0,16.6455,16.6682,16.6379,16.6606,166500.0
2010-02-12 12:35:00,22.01,22.02,21.98,22.02,111600.0,16.6682,16.6758,16.6455,16.6758,111600.0
2010-02-12 12:40:00,22.02,22.04,22.0,22.02,44900.0,16.6758,16.6909,16.6606,16.6758,44900.0
2010-02-12 12:45:00,22.02,22.03,21.98,21.98,150800.0,16.6758,16.6834,16.6455,16.6455,150800.0
2010-02-12 12:50:00,21.98,22.03,21.97,22.03,86300.0,16.6455,16.6834,16.6379,16.6834,86300.0
2010-02-12 12:55:00,22.03,22.03,21.99,22.0,158500.0,16.6834,16.6834,16.6531,16.6606,158500.0
2010-02-12 13:00:00,22.01,22.01,21.99,22.0,93800.0,16.6682,16.6682,16.6531,16.6606,93800.0
2010-02-12 13:05:00,22.0,22.01,22.0,22.01,46200.0,16.6606,16.6682,16.6606,16.6682,46200.0
2010-02-12 13:10:00,22.0,22.02,22.0,22.01,106800.0,16.6606,16.6758,16.6606,16.6682,106800.0
2010-02-12 13:15:00,22.0,22.01,21.98,22.0,302800.0,16.6606,16.6682,16.6455,16.6606,302800.0
2010-02-12 13:20:00,22.0,22.04,21.98,22.01,284300.0,16.6606,16.6909,16.6455,16.6682,284300.0
2010-02-12 13:25:00,22.01,22.02,21.99,22.01,51400.0,16.6682,16.6758,16.6531,16.6682,51400.0
2010-02-12 13:30:00,22.0,22.01,21.98,22.01,243800.0,16.6606,16.6682,16.6455,16.6682,243800.0
2010-02-12 13:35:00,22.01,22.02,22.0,22.0,52200.0,16.6682,16.6758,16.6606,16.6606,52200.0
2010-02-12 13:40:00,22.0,22.07,22.0,22.05,84000.0,16.6606,16.7136,16.6606,16.6985,84000.0
2010-02-12 13:45:00,22.05,22.05,22.04,22.05,40200.0,16.6985,16.6985,16.6909,16.6985,40200.0
2010-02-12 13:50:00,22.05,22.06,22.01,22.02,83900.0,16.6985,16.7061,16.6682,16.6758,83900.0
2010-02-12 13:55:00,22.03,22.03,22.0,22.02,60600.0,16.6834,16.6834,16.6606,16.6758,60600.0
2010-02-12 14:00:00,22.01,22.03,22.0,22.01,62900.0,16.6682,16.6834,16.6606,16.6682,62900.0
2010-02-12 14:05:00,22.01,22.02,22.0,22.02,22700.0,16.6682,16.6758,16.6606,16.6758,22700.0
2010-02-12 14:10:00,22.02,22.08,22.02,22.07,117200.0,16.6758,16.7212,16.6758,16.7136,117200.0
2010-02-12 14:15:00,22.07,22.09,22.07,22.09,57400.0,16.7136,16.7288,16.7136,16.7288,57400.0
2010-02-12 14:20:00,22.1,22.15,22.09,22.12,137600.0,16.7364,16.7742,16.7288,16.7515,137600.0
2010-02-12 14:25:00,22.12,22.12,22.08,22.1,70300.0,16.7515,16.7515,16.7212,16.7364,70300.0
2010-02-12 14:30:00,22.1,22.11,22.07,22.11,55500.0,16.7364,16.7439,16.7136,16.7439,55500.0
2010-02-12 14:35:00,22.1,22.16,22.09,22.15,93700.0,16.7364,16.7818,16.7288,16.7742,93700.0
2010-02-12 14:40:00,22.15,22.15,22.1,22.11,33200.0,16.7742,16.7742,16.7364,16.7439,33200.0
2010-02-12 14:45:00,22.11,22.12,22.1,22.11,20800.0,16.7439,16.7515,16.7364,16.7439,20800.0
2010-02-12 14:50:00,22.11,22.13,22.11,22.11,113600.0,16.7439,16.7591,16.7439,16.7439,113600.0
2010-02-12 14:55:00,22.12,22.12,22.05,22.06,118700.0,16.7515,16.7515,16.6985,16.7061,118700.0
2010-02-12 15:00:00,22.07,22.07,22.01,22.04,143100.0,16.7136,16.7136,16.6682,16.6909,143100.0
2010-02-12 15:05:00,22.03,22.1,22.02,22.09,143200.0,16.6834,16.7364,16.6758,16.7288,143200.0
2010-02-12 15:10:00,22.09,22.09,22.05,22.06,116100.0,16.7288,16.7288,16.6985,16.7061,116100.0
2010-02-12 15:15:00,22.06,22.08,22.05,22.06,67900.0,16.7061,16.7212,16.6985,16.7061,67900.0
2010-02-12 15:20:00,22.06,22.08,22.05,22.07,84300.0,16.7061,16.7212,16.6985,16.7136,84300.0
2010-02-12 15:25:00,22.07,22.08,22.05,22.05,76100.0,16.7136,16.7212,16.6985,16.6985,76100.0
2010-02-12 15:30:00,22.06,22.06,22.0,22.04,291900.0,16.7061,16.7061,16.6606,16.6909,291900.0
2010-02-12 15:35:00,22.04,22.08,22.03,22.07,117200.0,16.6909,16.7212,16.6834,16.7136,117200.0
2010-02-12 15:40:00,22.07,22.13,22.05,22.09,206300.0,16.7136,16.7591,16.6985,16.7288,206300.0
2010-02-12 15:45:00,22.09,22.11,22.08,22.11,108800.0,16.7288,16.7439,16.7212,16.7439,108800.0
2010-02-12 15:50:00,22.11,22.16,22.08,22.15,342200.0,16.7439,16.7818,16.7212,16.7742,342200.0
2010-02-12 15:55:00,22.15,22.19,22.12,22.19,978000.0,16.7742,16.8045,16.7515,16.8045,978000.0
2010-02-16 09:30:00,22.29,22.36,22.26,22.35,311200.0,16.8803,16.9333,16.8575,16.9257,311200.0
2010-02-16 09:35:00,22.35,22.39,22.27,22.33,180300.0,16.9257,16.956,16.8651,16.9105,180300.0
2010-02-16 09:40:00,22.33,22.33,22.24,22.26,94100.0,16.9105,16.9105,16.8424,16.8575,94100.0
2010-02-16 09:45:00,22.26,22.32,22.22,22.27,160600.0,16.8575,16.903,16.8272,16.8651,160600.0
2010-02-16 09:50:00,22.27,22.35,22.25,22.34,129000.0,16.8651,16.9257,16.85,16.9181,129000.0
2010-02-16 09:55:00,22.34,22.35,22.28,22.29,89400.0,16.9181,16.9257,16.8727,16.8803,89400.0
2010-02-16 10:00:00,22.29,22.32,22.28,22.31,147300.0,16.8803,16.903,16.8727,16.8954,147300.0
2010-02-16 10:05:00,22.3,22.31,22.25,22.26,118200.0,16.8878,16.8954,16.85,16.8575,118200.0
2010-02-16 10:10:00,22.26,22.3,22.25,22.27,101600.0,16.8575,16.8878,16.85,16.8651,101600.0
2010-02-16 10:15:00,22.27,22.35,22.27,22.34,89900.0,16.8651,16.9257,16.8651,16.9181,89900.0
2010-02-16 10:20:00,22.33,22.33,22.32,22.33,52600.0,16.9105,16.9105,16.903,16.9105,52600.0
2010-02-16 10:25:00,22.32,22.4,22.32,22.38,229400.0,16.903,16.9636,16.903,16.9484,229400.0
2010-02-16 10:30:00,22.38,22.42,22.36,22.4,113300.0,16.9484,16.9787,16.9333,16.9636,113300.0
2010-02-16 10:35:00,22.4,22.41,22.38,22.41,48800.0,16.9636,16.9711,16.9484,16.9711,48800.0
2010-02-16 10:40:00,22.41,22.48,22.41,22.46,100900.0,16.9711,17.0241,16.9711,17.009,100900.0
2010-02-16 10:45:00,22.46,22.47,22.37,22.39,294500.0,17.009,17.0166,16.9408,16.956,294500.0
2010-02-16 10:50:00,22.39,22.39,22.32,22.32,75500.0,16.956,16.956,16.903,16.903,75500.0
2010-02-16 10:55:00,22.33,22.36,22.33,22.36,85300.0,16.9105,16.9333,16.9105,16.9333,85300.0
2010-02-16 11:00:00,22.36,22.38,22.35,22.36,86500.0,16.9333,16.9484,16.9257,16.9333,86500.0
2010-02-16 11:05:00,22.36,22.38,22.35,22.36,146100.0,16.9333,16.9484,16.9257,16.9333,146100.0
2010-02-16 11:10:00,22.37,22.4,22.36,22.4,52500.0,16.9408,16.9636,16.9333,16.9636,52500.0
2010-02-16 11:15:00,22.39,22.41,22.39,22.41,27600.0,16.956,16.9711,16.956,16.9711,27600.0
2010-02-16 11:20:00,22.42,22.42,22.35,22.35,145600.0,16.9787,16.9787,16.9257,16.9257,145600.0
2010-02-16 11:25:00,22.36,22.38,22.34,22.37,159300.0,16.9333,16.9484,16.9181,16.9408,159300.0
2010-02-16 11:30:00,22.37,22.42,22.34,22.37,159800.0,16.9408,16.9787,16.9181,16.9408,159800.0
2010-02-16 11:35:00,22.36,22.39,22.35,22.37,67100.0,16.9333,16.956,16.9257,16.9408,67100.0
2010-02-16 11:40:00,22.36,22.43,22.36,22.42,111300.0,16.9333,16.9863,16.9333,16.9787,111300.0
2010-02-16 11:45:00,22.42,22.42,22.41,22.41,26000.0,16.9787,16.9787,16.9711,16.9711,26000.0
2010-02-16 11:50:00,22.41,22.43,22.41,22.42,15600.0,16.9711,16.9863,16.9711,16.9787,15600.0
2010-02-16 11:55:00,22.42,22.43,22.42,22.42,9000.0,16.9787,16.9863,16.9787,16.9787,9000.0
2010-02-16 12:00:00,22.42,22.43,22.41,22.42,77600.0,16.9787,16.9863,16.9711,16.9787,77600.0
2010-02-16 12:05:00,22.42,22.47,22.41,22.47,153300.0,16.9787,17.0166,16.9711,17.0166,153300.0
2010-02-16 12:10:00,22.47,22.49,22.46,22.49,63400.0,17.0166,17.0317,17.009,17.0317,63400.0
2010-02-16 12:15:00,22.48,22.5,22.48,22.49,25200.0,17.0241,17.0393,17.0241,17.0317,25200.0
2010-02-16 12:20:00,22.5,22.53,22.49,22.52,122000.0,17.0393,17.062,17.0317,17.0544,122000.0
2010-02-16 12:25:00,22.52,22.53,22.51,22.52,17400.0,17.0544,17.062,17.0469,17.0544,17400.0
2010-02-16 12:30:00,22.51,22.52,22.48,22.5,59300.0,17.0469,17.0544,17.0241,17.0393,59300.0
2010-02-16 12:35:00,22.5,22.52,22.5,22.51,27700.0,17.0393,17.0544,17.0393,17.0469,27700.0
2010-02-16 12:40:00,22.51,22.52,22.51,22.51,15600.0,17.0469,17.0544,17.0469,17.0469,15600.0
2010-02-16 12:45:00,22.51,22.52,22.51,22.52,24700.0,17.0469,17.0544,17.0469,17.0544,24700.0
2010-02-16 12:50:00,22.52,22.52,22.5,22.52,57500.0,17.0544,17.0544,17.0393,17.0544,57500.0
2010-02-16 12:55:00,22.52,22.52,22.48,22.51,156900.0,17.0544,17.0544,17.0241,17.0469,156900.0
2010-02-16 13:00:00,22.51,22.52,22.49,22.5,59700.0,17.0469,17.0544,17.0317,17.0393,59700.0
2010-02-16 13:05:00,22.51,22.52,22.5,22.51,33600.0,17.0469,17.0544,17.0393,17.0469,33600.0
2010-02-16 13:10:00,22.52,22.52,22.5,22.5,31100.0,17.0544,17.0544,17.0393,17.0393,31100.0
2010-02-16 13:15:00,22.51,22.52,22.5,22.52,30000.0,17.0469,17.0544,17.0393,17.0544,30000.0
2010-02-16 13:20:00,22.52,22.52,22.49,22.5,76300.0,17.0544,17.0544,17.0317,17.0393,76300.0
2010-02-16 13:25:00,22.5,22.52,22.5,22.5,50900.0,17.0393,17.0544,17.0393,17.0393,50900.0
2010-02-16 13:30:00,22.5,22.51,22.49,22.5,109600.0,17.0393,17.0469,17.0317,17.0393,109600.0
2010-02-16 13:35:00,22.5,22.51,22.5,22.5,47800.0,17.0393,17.0469,17.0393,17.0393,47800.0
2010-02-16 13:40:00,22.5,22.51,22.5,22.5,34200.0,17.0393,17.0469,17.0393,17.0393,34200.0
2010-02-16 13:45:00,22.5,22.51,22.5,22.5,24100.0,17.0393,17.0469,17.0393,17.0393,24100.0
2010-02-16 13:50:00,22.5,22.51,22.49,22.5,54700.0,17.0393,17.0469,17.0317,17.0393,54700.0
2010-02-16 13:55:00,22.51,22.51,22.5,22.5,16800.0,17.0469,17.0469,17.0393,17.0393,16800.0
2010-02-16 14:00:00,22.51,22.51,22.5,22.51,22400.0,17.0469,17.0469,17.0393,17.0469,22400.0
2010-02-16 14:05:00,22.5,22.52,22.5,22.51,45600.0,17.0393,17.0544,17.0393,17.0469,45600.0
2010-02-16 14:10:00,22.51,22.52,22.49,22.5,47400.0,17.0469,17.0544,17.0317,17.0393,47400.0
2010-02-16 14:15:00,22.5,22.51,22.47,22.48,38400.0,17.0393,17.0469,17.0166,17.0241,38400.0
2010-02-16 14:20:00,22.47,22.47,22.46,22.46,29600.0,17.0166,17.0166,17.009,17.009,29600.0
2010-02-16 14:25:00,22.47,22.52,22.46,22.5,60900.0,17.0166,17.0544,17.009,17.0393,60900.0
2010-02-16 14:30:00,22.51,22.51,22.47,22.48,38000.0,17.0469,17.0469,17.0166,17.0241,38000.0
2010-02-16 14:35:00,22.48,22.5,22.47,22.48,79000.0,17.0241,17.0393,17.0166,17.0241,79000.0
2010-02-16 14:40:00,22.48,22.54,22.47,22.54,190100.0,17.0241,17.0696,17.0166,17.0696,190100.0
2010-02-16 14:45:00,22.54,22.57,22.53,22.55,173900.0,17.0696,17.0923,17.062,17.0772,173900.0
2010-02-16 14:50:00,22.56,22.6,22.54,22.6,147300.0,17.0847,17.115,17.0696,17.115,147300.0
2010-02-16 14:55:00,22.6,22.6,22.56,22.58,152600.0,17.115,17.115,17.0847,17.0999,152600.0
2010-02-16 15:00:00,22.58,22.59,22.57,22.58,122300.0,17.0999,17.1074,17.0923,17.0999,122300.0
2010-02-16 15:05:00,22.59,22.61,22.57,22.59,224700.0,17.1074,17.1226,17.0923,17.1074,224700.0
2010-02-16 15:10:00,22.59,22.61,22.58,22.6,222100.0,17.1074,17.1226,17.0999,17.115,222100.0
2010-02-16 15:15:00,22.59,22.6,22.59,22.59,12500.0,17.1074,17.115,17.1074,17.1074,12500.0
2010-02-16 15:20:00,22.59,22.6,22.59,22.59,66300.0,17.1074,17.115,17.1074,17.1074,66300.0
2010-02-16 15:25:00,22.6,22.65,22.6,22.65,193500.0,17.115,17.1529,17.115,17.1529,193500.0
2010-02-16 15:30:00,22.66,22.71,22.65,22.69,372600.0,17.1605,17.1983,17.1529,17.1832,372600.0
2010-02-16 15:35:00,22.7,22.71,22.67,22.71,239600.0,17.1907,17.1983,17.168,17.1983,239600.0
2010-02-16 15:40:00,22.71,22.74,22.7,22.73,194500.0,17.1983,17.221,17.1907,17.2135,194500.0
2010-02-16 15:45:00,22.74,22.75,22.73,22.75,141200.0,17.221,17.2286,17.2135,17.2286,141200.0
2010-02-16 15:50:00,22.75,22.75,22.71,22.72,301600.0,17.2286,17.2286,17.1983,17.2059,301600.0
2010-02-16 15:55:00,22.71,22.74,22.71,22.72,494000.0,17.1983,17.221,17.1983,17.2059,494000.0
2010-02-17 09:30:00,22.96,23.01,22.87,23.01,492700.0,17.3876,17.4255,17.3195,17.4255,492700.0
2010-02-17 09:35:00,23.01,23.06,22.99,23.01,495100.0,17.4255,17.4634,17.4104,17.4255,495100.0
2010-02-17 09:40:00,23.01,23.1,23.0,23.08,569800.0,17.4255,17.4937,17.4179,17.4785,569800.0
2010-02-17 09:45:00,23.08,23.15,23.08,23.13,468100.0,17.4785,17.5315,17.4785,17.5164,468100.0
2010-02-17 09:50:00,23.14,23.18,23.03,23.04,435800.0,17.524,17.5543,17.4407,17.4482,435800.0
2010-02-17 09:55:00,23.03,23.07,22.96,23.07,341700.0,17.4407,17.471,17.3876,17.471,341700.0
2010-02-17 10:00:00,23.07,23.08,22.98,23.0,276100.0,17.471,17.4785,17.4028,17.4179,276100.0
2010-02-17 10:05:00,23.01,23.05,23.0,23.01,103400.0,17.4255,17.4558,17.4179,17.4255,103400.0
2010-02-17 10:10:00,23.0,23.08,23.0,23.08,141400.0,17.4179,17.4785,17.4179,17.4785,141400.0
2010-02-17 10:15:00,23.08,23.08,23.02,23.02,124500.0,17.4785,17.4785,17.4331,17.4331,124500.0
2010-02-17 10:20:00,23.03,23.03,22.98,22.99,147800.0,17.4407,17.4407,17.4028,17.4104,147800.0
2010-02-17 10:25:00,22.99,23.03,22.94,23.03,310400.0,17.4104,17.4407,17.3725,17.4407,310400.0
2010-02-17 10:30:00,23.02,23.07,23.02,23.06,188500.0,17.4331,17.471,17.4331,17.4634,188500.0
2010-02-17 10:35:00,23.07,23.12,23.07,23.09,330300.0,17.471,17.5088,17.471,17.4861,330300.0
2010-02-17 10:40:00,23.09,23.09,23.04,23.06,226300.0,17.4861,17.4861,17.4482,17.4634,226300.0
2010-02-17 10:45:00,23.06,23.07,23.04,23.05,93300.0,17.4634,17.471,17.4482,17.4558,93300.0
2010-02-17 10:50:00,23.05,23.06,23.02,23.06,147700.0,17.4558,17.4634,17.4331,17.4634,147700.0
2010-02-17 10:55:00,23.06,23.09,23.05,23.07,87100.0,17.4634,17.4861,17.4558,17.471,87100.0
2010-02-17 11:00:00,23.08,23.09,23.01,23.02,110900.0,17.4785,17.4861,17.4255,17.4331,110900.0
2010-02-17 11:05:00,23.03,23.05,23.0,23.0,79100.0,17.4407,17.4558,17.4179,17.4179,79100.0
2010-02-17 11:10:00,23.0,23.04,22.99,23.03,78400.0,17.4179,17.4482,17.4104,17.4407,78400.0
2010-02-17 11:15:00,23.04,23.05,23.03,23.03,63200.0,17.4482,17.4558,17.4407,17.4407,63200.0
2010-02-17 11:20:00,23.04,23.05,23.01,23.04,162200.0,17.4482,17.4558,17.4255,17.4482,162200.0
2010-02-17 11:25:00,23.05,23.08,23.04,23.04,275300.0,17.4558,17.4785,17.4482,17.4482,275300.0
2010-02-17 11:30:00,23.05,23.06,23.0,23.06,260300.0,17.4558,17.4634,17.4179,17.4634,260300.0
2010-02-17 11:35:00,23.05,23.06,23.02,23.03,89800.0,17.4558,17.4634,17.4331,17.4407,89800.0
2010-02-17 11:40:00,23.02,23.03,22.97,22.98,160300.0,17.4331,17.4407,17.3952,17.4028,160300.0
2010-02-17 11:45:00,22.98,23.06,22.98,23.05,160200.0,17.4028,17.4634,17.4028,17.4558,160200.0
2010-02-17 11:50:00,23.05,23.1,23.04,23.06,223100.0,17.4558,17.4937,17.4482,17.4634,223100.0
2010-02-17 11:55:00,23.05,23.06,23.05,23.06,15900.0,17.4558,17.4634,17.4558,17.4634,15900.0
2010-02-17 12:00:00,23.06,23.09,23.05,23.09,60800.0,17.4634,17.4861,17.4558,17.4861,60800.0
2010-02-17 12:05:00,23.08,23.09,23.08,23.09,33500.0,17.4785,17.4861,17.4785,17.4861,33500.0
2010-02-17 12:10:00,23.09,23.1,23.08,23.1,93700.0,17.4861,17.4937,17.4785,17.4937,93700.0
2010-02-17 12:15:00,23.1,23.12,23.09,23.12,61700.0,17.4937,17.5088,17.4861,17.5088,61700.0
2010-02-17 12:20:00,23.12,23.12,23.09,23.09,68900.0,17.5088,17.5088,17.4861,17.4861,68900.0
2010-02-17 12:25:00,23.09,23.12,23.08,23.12,86600.0,17.4861,17.5088,17.4785,17.5088,86600.0
2010-02-17 12:30:00,23.12,23.14,23.11,23.13,55400.0,17.5088,17.524,17.5012,17.5164,55400.0
2010-02-17 12:35:00,23.14,23.14,23.13,23.14,24700.0,17.524,17.524,17.5164,17.524,24700.0
2010-02-17 12:40:00,23.13,23.14,23.12,23.12,19000.0,17.5164,17.524,17.5088,17.5088,19000.0
2010-02-17 12:45:00,23.13,23.13,23.12,23.13,23800.0,17.5164,17.5164,17.5088,17.5164,23800.0
2010-02-17 12:50:00,23.12,23.15,23.12,23.15,113600.0,17.5088,17.5315,17.5088,17.5315,113600.0
2010-02-17 12:55:00,23.15,23.16,23.14,23.16,54000.0,17.5315,17.5391,17.524,17.5391,54000.0
2010-02-17 13:00:00,23.15,23.16,23.15,23.16,57200.0,17.5315,17.5391,17.5315,17.5391,57200.0
2010-02-17 13:05:00,23.16,23.16,23.15,23.16,23700.0,17.5391,17.5391,17.5315,17.5391,23700.0
2010-02-17 13:10:00,23.15,23.16,23.15,23.15,30800.0,17.5315,17.5391,17.5315,17.5315,30800.0
2010-02-17 13:15:00,23.15,23.16,23.14,23.15,31100.0,17.5315,17.5391,17.524,17.5315,31100.0
2010-02-17 13:20:00,23.14,23.17,23.14,23.15,155500.0,17.524,17.5467,17.524,17.5315,155500.0
2010-02-17 13:25:00,23.15,23.17,23.15,23.17,54900.0,17.5315,17.5467,17.5315,17.5467,54900.0
2010-02-17 13:30:00,23.17,23.17,23.16,23.16,26600.0,17.5467,17.5467,17.5391,17.5391,26600.0
2010-02-17 13:35:00,23.16,23.17,23.12,23.13,162200.0,17.5391,17.5467,17.5088,17.5164,162200.0
2010-02-17 13:40:00,23.13,23.13,23.11,23.12,23700.0,17.5164,17.5164,17.5012,17.5088,23700.0
2010-02-17 13:45:00,23.12,23.16,23.11,23.15,71200.0,17.5088,17.5391,17.5012,17.5315,71200.0
2010-02-17 13:50:00,23.16,23.16,23.12,23.16,135100.0,17.5391,17.5391,17.5088,17.5391,135100.0
2010-02-17 13:55:00,23.16,23.16,23.15,23.16,25600.0,17.5391,17.5391,17.5315,17.5391,25600.0
2010-02-17 14:00:00,23.16,23.16,23.12,23.14,188400.0,17.5391,17.5391,17.5088,17.524,188400.0
2010-02-17 14:05:00,23.14,23.14,23.11,23.12,183300.0,17.524,17.524,17.5012,17.5088,183300.0
2010-02-17 14:10:00,23.12,23.15,23.12,23.15,51100.0,17.5088,17.5315,17.5088,17.5315,51100.0
2010-02-17 14:15:00,23.15,23.15,23.13,23.13,58200.0,17.5315,17.5315,17.5164,17.5164,58200.0
2010-02-17 14:20:00,23.13,23.13,23.09,23.1,53700.0,17.5164,17.5164,17.4861,17.4937,53700.0
2010-02-17 14:25:00,23.09,23.1,23.09,23.09,32200.0,17.4861,17.4937,17.4861,17.4861,32200.0
2010-02-17 14:30:00,23.09,23.1,23.07,23.08,46300.0,17.4861,17.4937,17.471,17.4785,46300.0
2010-02-17 14:35:00,23.07,23.08,23.03,23.03,126100.0,17.471,17.4785,17.4407,17.4407,126100.0
2010-02-17 14:40:00,23.04,23.06,23.01,23.06,152100.0,17.4482,17.4634,17.4255,17.4634,152100.0
2010-02-17 14:45:00,23.06,23.06,23.03,23.03,69300.0,17.4634,17.4634,17.4407,17.4407,69300.0
2010-02-17 14:50:00,23.03,23.05,23.03,23.05,43500.0,17.4407,17.4558,17.4407,17.4558,43500.0
2010-02-17 14:55:00,23.05,23.05,23.04,23.05,41900.0,17.4558,17.4558,17.4482,17.4558,41900.0
2010-02-17 15:00:00,23.04,23.06,23.04,23.06,39300.0,17.4482,17.4634,17.4482,17.4634,39300.0
2010-02-17 15:05:00,23.06,23.08,23.05,23.08,93500.0,17.4634,17.4785,17.4558,17.4785,93500.0
2010-02-17 15:10:00,23.07,23.11,23.07,23.1,96900.0,17.471,17.5012,17.471,17.4937,96900.0
2010-02-17 15:15:00,23.11,23.13,23.1,23.13,163100.0,17.5012,17.5164,17.4937,17.5164,163100.0
2010-02-17 15:20:00,23.13,23.13,23.08,23.08,98800.0,17.5164,17.5164,17.4785,17.4785,98800.0
2010-02-17 15:25:00,23.08,23.11,23.08,23.11,67800.0,17.4785,17.5012,17.4785,17.5012,67800.0
2010-02-17 15:30:00,23.1,23.12,23.1,23.11,103400.0,17.4937,17.5088,17.4937,17.5012,103400.0
2010-02-17 15:35:00,23.12,23.13,23.11,23.12,100000.0,17.5088,17.5164,17.5012,17.5088,100000.0
2010-02-17 15:40:00,23.12,23.13,23.04,23.05,319700.0,17.5088,17.5164,17.4482,17.4558,319700.0
2010-02-17 15:45:00,23.06,23.06,23.04,23.04,163100.0,17.4634,17.4634,17.4482,17.4482,163100.0
2010-02-17 15:50:00,23.05,23.05,23.03,23.05,263500.0,17.4558,17.4558,17.4407,17.4558,263500.0
2010-02-17 15:55:00,23.05,23.06,23.04,23.06,575200.0,17.4558,17.4634,17.4482,17.4634,575200.0
2010-02-18 09:30:00,22.98,23.04,22.84,22.93,207900.0,17.4028,17.4482,17.2968,17.3649,207900.0
2010-02-18 09:35:00,22.93,22.99,22.81,22.82,222100.0,17.3649,17.4104,17.2741,17.2816,222100.0
2010-02-18 09:40:00,22.82,22.89,22.81,22.85,338100.0,17.2816,17.3346,17.2741,17.3043,338100.0
2010-02-18 09:45:00,22.84,22.85,22.81,22.82,197000.0,17.2968,17.3043,17.2741,17.2816,197000.0
2010-02-18 09:50:00,22.82,22.88,22.81,22.88,372700.0,17.2816,17.3271,17.2741,17.3271,372700.0
2010-02-18 09:55:00,22.87,22.98,22.87,22.97,238800.0,17.3195,17.4028,17.3195,17.3952,238800.0
2010-02-18 10:00:00,22.98,23.12,22.97,23.09,284800.0,17.4028,17.5088,17.3952,17.4861,284800.0
2010-02-18 10:05:00,23.09,23.1,23.0,23.03,139800.0,17.4861,17.4937,17.4179,17.4407,139800.0
2010-02-18 10:10:00,23.02,23.06,23.01,23.03,102500.0,17.4331,17.4634,17.4255,17.4407,102500.0
2010-02-18 10:15:00,23.03,23.06,22.98,23.0,96900.0,17.4407,17.4634,17.4028,17.4179,96900.0
2010-02-18 10:20:00,22.99,22.99,22.91,22.92,100300.0,17.4104,17.4104,17.3498,17.3574,100300.0
2010-02-18 10:25:00,22.92,22.98,22.92,22.97,79000.0,17.3574,17.4028,17.3574,17.3952,79000.0
2010-02-18 10:30:00,22.97,22.99,22.93,22.98,99200.0,17.3952,17.4104,17.3649,17.4028,99200.0
2010-02-18 10:35:00,22.97,23.02,22.97,23.02,77300.0,17.3952,17.4331,17.3952,17.4331,77300.0
2010-02-18 10:40:00,23.02,23.03,23.0,23.02,120200.0,17.4331,17.4407,17.4179,17.4331,120200.0
2010-02-18 10:45:00,23.02,23.02,23.0,23.01,57500.0,17.4331,17.4331,17.4179,17.4255,57500.0
2010-02-18 10:50:00,23.01,23.06,23.0,23.05,192100.0,17.4255,17.4634,17.4179,17.4558,192100.0
2010-02-18 10:55:00,23.05,23.07,23.03,23.03,86900.0,17.4558,17.471,17.4407,17.4407,86900.0
2010-02-18 11:00:00,23.03,23.08,23.01,23.07,257400.0,17.4407,17.4785,17.4255,17.471,257400.0
2010-02-18 11:05:00,23.07,23.07,22.97,22.97,194800.0,17.471,17.471,17.3952,17.3952,194800.0
2010-02-18 11:10:00,22.98,22.98,22.94,22.97,206200.0,17.4028,17.4028,17.3725,17.3952,206200.0
2010-02-18 11:15:00,22.97,23.01,22.96,22.99,55400.0,17.3952,17.4255,17.3876,17.4104,55400.0
2010-02-18 11:20:00,22.99,23.02,22.98,23.01,37600.0,17.4104,17.4331,17.4028,17.4255,37600.0
2010-02-18 11:25:00,23.02,23.02,22.95,22.96,91500.0,17.4331,17.4331,17.3801,17.3876,91500.0
2010-02-18 11:30:00,22.95,22.97,22.93,22.94,74400.0,17.3801,17.3952,17.3649,17.3725,74400.0
2010-02-18 11:35:00,22.94,22.95,22.91,22.94,29600.0,17.3725,17.3801,17.3498,17.3725,29600.0
2010-02-18 11:40:00,22.94,22.96,22.93,22.93,54900.0,17.3725,17.3876,17.3649,17.3649,54900.0
2010-02-18 11:45:00,22.93,22.95,22.93,22.95,59800.0,17.3649,17.3801,17.3649,17.3801,59800.0
2010-02-18 11:50:00,22.95,22.95,22.92,22.95,95500.0,17.3801,17.3801,17.3574,17.3801,95500.0
2010-02-18 11:55:00,22.95,23.01,22.95,23.01,86600.0,17.3801,17.4255,17.3801,17.4255,86600.0
2010-02-18 12:00:00,23.01,23.07,23.01,23.07,79900.0,17.4255,17.471,17.4255,17.471,79900.0
2010-02-18 12:05:00,23.07,23.08,23.05,23.08,119900.0,17.471,17.4785,17.4558,17.4785,119900.0
2010-02-18 12:10:00,23.08,23.09,23.04,23.07,72300.0,17.4785,17.4861,17.4482,17.471,72300.0
2010-02-18 12:15:00,23.06,23.08,23.06,23.06,37700.0,17.4634,17.4785,17.4634,17.4634,37700.0
2010-02-18 12:20:00,23.07,23.08,23.04,23.07,42200.0,17.471,17.4785,17.4482,17.471,42200.0
2010-02-18 12:25:00,23.07,23.09,23.05,23.05,166800.0,17.471,17.4861,17.4558,17.4558,166800.0
2010-02-18 12:30:00,23.04,23.05,23.01,23.01,109500.0,17.4482,17.4558,17.4255,17.4255,109500.0
2010-02-18 12:35:00,23.02,23.02,23.01,23.01,12100.0,17.4331,17.4331,17.4255,17.4255,12100.0
2010-02-18 12:40:00,23.02,23.02,23.01,23.02,25000.0,17.4331,17.4331,17.4255,17.4331,25000.0
2010-02-18 12:45:00,23.01,23.02,22.98,22.99,43800.0,17.4255,17.4331,17.4028,17.4104,43800.0
2010-02-18 12:50:00,23.0,23.0,22.97,22.98,36300.0,17.4179,17.4179,17.3952,17.4028,36300.0
2010-02-18 12:55:00,22.98,22.98,22.93,22.94,41900.0,17.4028,17.4028,17.3649,17.3725,41900.0
2010-02-18 13:00:00,22.94,22.96,22.93,22.95,36400.0,17.3725,17.3876,17.3649,17.3801,36400.0
2010-02-18 13:05:00,22.95,22.96,22.95,22.95,15500.0,17.3801,17.3876,17.3801,17.3801,15500.0
2010-02-18 13:10:00,22.96,22.96,22.95,22.96,20200.0,17.3876,17.3876,17.3801,17.3876,20200.0
2010-02-18 13:15:00,22.96,22.96,22.95,22.95,31800.0,17.3876,17.3876,17.3801,17.3801,31800.0
2010-02-18 13:20:00,22.96,22.97,22.95,22.96,45400.0,17.3876,17.3952,17.3801,17.3876,45400.0
2010-02-18 13:25:00,22.97,22.97,22.94,22.94,80300.0,17.3952,17.3952,17.3725,17.3725,80300.0
2010-02-18 13:30:00,22.94,22.97,22.94,22.96,65000.0,17.3725,17.3952,17.3725,17.3876,65000.0
2010-02-18 13:35:00,22.97,22.97,22.96,22.96,21900.0,17.3952,17.3952,17.3876,17.3876,21900.0
2010-02-18 13:40:00,22.97,22.99,22.96,22.98,59500.0,17.3952,17.4104,17.3876,17.4028,59500.0
2010-02-18 13:45:00,22.98,23.01,22.98,23.01,46100.0,17.4028,17.4255,17.4028,17.4255,46100.0
2010-02-18 13:50:00,23.01,23.03,23.0,23.01,57300.0,17.4255,17.4407,17.4179,17.4255,57300.0
2010-02-18 13:55:00,23.01,23.02,22.98,22.98,73100.0,17.4255,17.4331,17.4028,17.4028,73100.0
2010-02-18 14:00:00,22.99,23.02,22.98,23.0,216500.0,17.4104,17.4331,17.4028,17.4179,216500.0
2010-02-18 14:05:00,23.0,23.0,22.96,22.97,158700.0,17.4179,17.4179,17.3876,17.3952,158700.0
2010-02-18 14:10:00,22.97,22.98,22.96,22.97,44700.0,17.3952,17.4028,17.3876,17.3952,44700.0
2010-02-18 14:15:00,22.96,23.07,22.96,23.07,117500.0,17.3876,17.471,17.3876,17.471,117500.0
2010-02-18 14:20:00,23.07,23.07,23.03,23.05,115100.0,17.471,17.471,17.4407,17.4558,115100.0
2010-02-18 14:25:00,23.06,23.09,23.05,23.09,57400.0,17.4634,17.4861,17.4558,17.4861,57400.0
2010-02-18 14:30:00,23.09,23.11,23.08,23.1,57900.0,17.4861,17.5012,17.4785,17.4937,57900.0
2010-02-18 14:35:00,23.1,23.14,23.09,23.13,84000.0,17.4937,17.524,17.4861,17.5164,84000.0
2010-02-18 14:40:00,23.13,23.13,23.08,23.08,79000.0,17.5164,17.5164,17.4785,17.4785,79000.0
2010-02-18 14:45:00,23.09,23.11,23.08,23.1,61500.0,17.4861,17.5012,17.4785,17.4937,61500.0
2010-02-18 14:50:00,23.09,23.13,23.09,23.13,115400.0,17.4861,17.5164,17.4861,17.5164,115400.0
2010-02-18 14:55:00,23.12,23.13,23.1,23.11,121700.0,17.5088,17.5164,17.4937,17.5012,121700.0
2010-02-18 15:00:00,23.11,23.13,23.09,23.1,60100.0,17.5012,17.5164,17.4861,17.4937,60100.0
2010-02-18 15:05:00,23.09,23.11,23.08,23.11,54000.0,17.4861,17.5012,17.4785,17.5012,54000.0
2010-02-18 15:10:00,23.11,23.12,23.08,23.11,150100.0,17.5012,17.5088,17.4785,17.5012,150100.0
2010-02-18 15:15:00,23.11,23.13,23.11,23.12,69500.0,17.5012,17.5164,17.5012,17.5088,69500.0
2010-02-18 15:20:00,23.12,23.13,23.12,23.13,52600.0,17.5088,17.5164,17.5088,17.5164,52600.0
2010-02-18 15:25:00,23.13,23.13,23.12,23.13,49000.0,17.5164,17.5164,17.5088,17.5164,49000.0
2010-02-18 15:30:00,23.13,23.13,23.12,23.12,48700.0,17.5164,17.5164,17.5088,17.5088,48700.0
2010-02-18 15:35:00,23.13,23.13,23.12,23.13,117500.0,17.5164,17.5164,17.5088,17.5164,117500.0
2010-02-18 15:40:00,23.13,23.16,23.13,23.16,132900.0,17.5164,17.5391,17.5164,17.5391,132900.0
2010-02-18 15:45:00,23.16,23.2,23.15,23.2,207800.0,17.5391,17.5694,17.5315,17.5694,207800.0
2010-02-18 15:50:00,23.19,23.2,23.16,23.16,183900.0,17.5618,17.5694,17.5391,17.5391,183900.0
2010-02-18 15:55:00,23.16,23.17,23.16,23.16,240700.0,17.5391,17.5467,17.5391,17.5391,240700.0
2010-02-19 09:30:00,23.08,23.13,23.01,23.1,1120000.0,17.4785,17.5164,17.4255,17.4937,1120000.0
2010-02-19 09:35:00,23.1,23.14,23.0,23.11,251100.0,17.4937,17.524,17.4179,17.5012,251100.0
2010-02-19 09:40:00,23.1,23.15,23.07,23.15,199300.0,17.4937,17.5315,17.471,17.5315,199300.0
2010-02-19 09:45:00,23.15,23.21,23.0,23.21,231500.0,17.5315,17.577,17.4179,17.577,231500.0
2010-02-19 09:50:00,23.21,23.22,23.19,23.2,190300.0,17.577,17.5845,17.5618,17.5694,190300.0
2010-02-19 09:55:00,23.2,23.21,23.13,23.13,398300.0,17.5694,17.577,17.5164,17.5164,398300.0
2010-02-19 10:00:00,23.13,23.14,22.97,22.97,400600.0,17.5164,17.524,17.3952,17.3952,400600.0
2010-02-19 10:05:00,22.98,23.01,22.92,22.95,241700.0,17.4028,17.4255,17.3574,17.3801,241700.0
2010-02-19 10:10:00,22.96,23.02,22.95,22.98,202300.0,17.3876,17.4331,17.3801,17.4028,202300.0
2010-02-19 10:15:00,22.98,23.0,22.94,22.94,135300.0,17.4028,17.4179,17.3725,17.3725,135300.0
2010-02-19 10:20:00,22.94,23.0,22.93,23.0,236300.0,17.3725,17.4179,17.3649,17.4179,236300.0
2010-02-19 10:25:00,23.0,23.09,23.0,23.05,282700.0,17.4179,17.4861,17.4179,17.4558,282700.0
2010-02-19 10:30:00,23.05,23.08,23.05,23.06,144100.0,17.4558,17.4785,17.4558,17.4634,144100.0
2010-02-19 10:35:00,23.06,23.06,23.03,23.03,97500.0,17.4634,17.4634,17.4407,17.4407,97500.0
2010-02-19 10:40:00,23.03,23.06,23.02,23.02,73000.0,17.4407,17.4634,17.4331,17.4331,73000.0
2010-02-19 10:45:00,23.02,23.06,23.0,23.04,130600.0,17.4331,17.4634,17.4179,17.4482,130600.0
2010-02-19 10:50:00,23.04,23.07,23.01,23.06,90000.0,17.4482,17.471,17.4255,17.4634,90000.0
2010-02-19 10:55:00,23.07,23.07,23.03,23.03,146500.0,17.471,17.471,17.4407,17.4407,146500.0
2010-02-19 11:00:00,23.02,23.06,23.0,23.06,221400.0,17.4331,17.4634,17.4179,17.4634,221400.0
2010-02-19 11:05:00,23.05,23.06,23.02,23.02,85200.0,17.4558,17.4634,17.4331,17.4331,85200.0
2010-02-19 11:10:00,23.02,23.08,23.01,23.07,89600.0,17.4331,17.4785,17.4255,17.471,89600.0
2010-02-19 11:15:00,23.07,23.1,23.04,23.08,136600.0,17.471,17.4937,17.4482,17.4785,136600.0
2010-02-19 11:20:00,23.08,23.12,23.07,23.09,151200.0,17.4785,17.5088,17.471,17.4861,151200.0
2010-02-19 11:25:00,23.08,23.11,23.07,23.11,69200.0,17.4785,17.5012,17.471,17.5012,69200.0
2010-02-19 11:30:00,23.1,23.11,23.06,23.07,122900.0,17.4937,17.5012,17.4634,17.471,122900.0
2010-02-19 11:35:00,23.07,23.08,23.04,23.04,120400.0,17.471,17.4785,17.4482,17.4482,120400.0
2010-02-19 11:40:00,23.04,23.05,22.94,22.94,349000.0,17.4482,17.4558,17.3725,17.3725,349000.0
2010-02-19 11:45:00,22.94,22.96,22.84,22.85,643200.0,17.3725,17.3876,17.2968,17.3043,643200.0
2010-02-19 11:50:00,22.86,22.86,22.78,22.83,412500.0,17.3119,17.3119,17.2513,17.2892,412500.0
2010-02-19 11:55:00,22.83,22.96,22.83,22.95,236000.0,17.2892,17.3876,17.2892,17.3801,236000.0
2010-02-19 12:00:00,22.96,22.98,22.92,22.93,269900.0,17.3876,17.4028,17.3574,17.3649,269900.0
2010-02-19 12:05:00,22.92,22.96,22.9,22.95,166900.0,17.3574,17.3876,17.3422,17.3801,166900.0
2010-02-19 12:10:00,22.95,23.0,22.94,22.99,178500.0,17.3801,17.4179,17.3725,17.4104,178500.0
2010-02-19 12:15:00,22.99,23.01,22.99,22.99,189200.0,17.4104,17.4255,17.4104,17.4104,189200.0
2010-02-19 12:20:00,22.99,23.01,22.97,23.0,117200.0,17.4104,17.4255,17.3952,17.4179,117200.0
2010-02-19 12:25:00,22.99,23.0,22.98,22.98,68100.0,17.4104,17.4179,17.4028,17.4028,68100.0
2010-02-19 12:30:00,22.98,23.0,22.98,22.99,52000.0,17.4028,17.4179,17.4028,17.4104,52000.0
2010-02-19 12:35:00,22.99,23.02,22.98,22.99,308200.0,17.4104,17.4331,17.4028,17.4104,308200.0
2010-02-19 12:40:00,22.99,23.0,22.99,22.99,27200.0,17.4104,17.4179,17.4104,17.4104,27200.0
2010-02-19 12:45:00,23.0,23.0,22.94,22.94,102200.0,17.4179,17.4179,17.3725,17.3725,102200.0
2010-02-19 12:50:00,22.94,22.95,22.9,22.9,96400.0,17.3725,17.3801,17.3422,17.3422,96400.0
2010-02-19 12:55:00,22.9,22.91,22.88,22.89,165600.0,17.3422,17.3498,17.3271,17.3346,165600.0
2010-02-19 13:00:00,22.89,22.94,22.89,22.9,157400.0,17.3346,17.3725,17.3346,17.3422,157400.0
2010-02-19 13:05:00,22.9,22.91,22.88,22.88,69600.0,17.3422,17.3498,17.3271,17.3271,69600.0
2010-02-19 13:10:00,22.88,22.89,22.85,22.86,141100.0,17.3271,17.3346,17.3043,17.3119,141100.0
2010-02-19 13:15:00,22.86,22.89,22.86,22.88,100500.0,17.3119,17.3346,17.3119,17.3271,100500.0
2010-02-19 13:20:00,22.88,22.92,22.88,22.88,253000.0,17.3271,17.3574,17.3271,17.3271,253000.0
2010-02-19 13:25:00,22.89,22.93,22.88,22.93,158100.0,17.3346,17.3649,17.3271,17.3649,158100.0
2010-02-19 13:30:00,22.93,22.98,22.91,22.95,242400.0,17.3649,17.4028,17.3498,17.3801,242400.0
2010-02-19 13:35:00,22.95,22.95,22.94,22.95,71800.0,17.3801,17.3801,17.3725,17.3801,71800.0
2010-02-19 13:40:00,22.94,22.98,22.94,22.97,134400.0,17.3725,17.4028,17.3725,17.3952,134400.0
2010-02-19 13:45:00,22.96,23.0,22.93,23.0,189700.0,17.3876,17.4179,17.3649,17.4179,189700.0
2010-02-19 13:50:00,22.99,23.01,22.94,22.94,175700.0,17.4104,17.4255,17.3725,17.3725,175700.0
2010-02-19 13:55:00,22.94,22.95,22.93,22.94,72000.0,17.3725,17.3801,17.3649,17.3725,72000.0
2010-02-19 14:00:00,22.94,22.96,22.9,22.95,451600.0,17.3725,17.3876,17.3422,17.3801,451600.0
2010-02-19 14:05:00,22.96,22.96,22.92,22.93,128200.0,17.3876,17.3876,17.3574,17.3649,128200.0
2010-02-19 14:10:00,22.93,22.96,22.92,22.96,85000.0,17.3649,17.3876,17.3574,17.3876,85000.0
2010-02-19 14:15:00,22.96,22.97,22.94,22.96,333600.0,17.3876,17.3952,17.3725,17.3876,333600.0
2010-02-19 14:20:00,22.96,23.01,22.96,23.0,284100.0,17.3876,17.4255,17.3876,17.4179,284100.0
2010-02-19 14:25:00,22.99,23.02,22.98,22.99,243600.0,17.4104,17.4331,17.4028,17.4104,243600.0
2010-02-19 14:30:00,23.0,23.05,22.98,23.05,289800.0,17.4179,17.4558,17.4028,17.4558,289800.0
2010-02-19 14:35:00,23.05,23.07,23.05,23.07,201600.0,17.4558,17.471,17.4558,17.471,201600.0
2010-02-19 14:40:00,23.07,23.07,23.04,23.05,269700.0,17.471,17.471,17.4482,17.4558,269700.0
2010-02-19 14:45:00,23.05,23.1,23.04,23.1,189500.0,17.4558,17.4937,17.4482,17.4937,189500.0
2010-02-19 14:50:00,23.09,23.14,23.07,23.12,399900.0,17.4861,17.524,17.471,17.5088,399900.0
2010-02-19 14:55:00,23.12,23.16,23.1,23.15,288500.0,17.5088,17.5391,17.4937,17.5315,288500.0
2010-02-19 15:00:00,23.16,23.16,23.11,23.12,274900.0,17.5391,17.5391,17.5012,17.5088,274900.0
2010-02-19 15:05:00,23.13,23.13,23.05,23.05,126800.0,17.5164,17.5164,17.4558,17.4558,126800.0
2010-02-19 15:10:00,23.05,23.07,23.01,23.01,196100.0,17.4558,17.471,17.4255,17.4255,196100.0
2010-02-19 15:15:00,23.01,23.03,23.0,23.03,184900.0,17.4255,17.4407,17.4179,17.4407,184900.0
2010-02-19 15:20:00,23.03,23.06,23.01,23.06,158100.0,17.4407,17.4634,17.4255,17.4634,158100.0
2010-02-19 15:25:00,23.06,23.06,23.02,23.02,174400.0,17.4634,17.4634,17.4331,17.4331,174400.0
2010-02-19 15:30:00,23.02,23.1,23.02,23.1,426300.0,17.4331,17.4937,17.4331,17.4937,426300.0
2010-02-19 15:35:00,23.1,23.11,23.06,23.07,425300.0,17.4937,17.5012,17.4634,17.471,425300.0
2010-02-19 15:40:00,23.06,23.08,23.03,23.06,407100.0,17.4634,17.4785,17.4407,17.4634,407100.0
2010-02-19 15:45:00,23.06,23.07,23.03,23.03,211200.0,17.4634,17.471,17.4407,17.4407,211200.0
2010-02-19 15:50:00,23.03,23.04,23.02,23.02,282500.0,17.4407,17.4482,17.4331,17.4331,282500.0
2010-02-19 15:55:00,23.02,23.13,23.02,23.11,1272800.0,17.4331,17.5164,17.4331,17.5012,1272800.0
2010-02-22 09:30:00,23.41,23.47,23.08,23.09,1365600.0,17.7284,17.7739,17.4785,17.4861,1365600.0
2010-02-22 09:35:00,23.09,23.18,23.06,23.14,1001500.0,17.4861,17.5543,17.4634,17.524,1001500.0
2010-02-22 09:40:00,23.14,23.15,23.08,23.12,831500.0,17.524,17.5315,17.4785,17.5088,831500.0
2010-02-22 09:45:00,23.12,23.33,23.11,23.3,865400.0,17.5088,17.6678,17.5012,17.6451,865400.0
2010-02-22 09:50:00,23.3,23.35,23.26,23.29,599300.0,17.6451,17.683,17.6148,17.6376,599300.0
2010-02-22 09:55:00,23.27,23.31,23.24,23.3,730300.0,17.6224,17.6527,17.5997,17.6451,730300.0
2010-02-22 10:00:00,23.29,23.32,23.16,23.25,668800.0,17.6376,17.6603,17.5391,17.6073,668800.0
2010-02-22 10:05:00,23.25,23.29,23.2,23.22,483600.0,17.6073,17.6376,17.5694,17.5845,483600.0
2010-02-22 10:10:00,23.22,23.23,23.17,23.18,429400.0,17.5845,17.5921,17.5467,17.5543,429400.0
2010-02-22 10:15:00,23.19,23.23,23.18,23.21,464200.0,17.5618,17.5921,17.5543,17.577,464200.0
2010-02-22 10:20:00,23.22,23.24,23.18,23.19,265500.0,17.5845,17.5997,17.5543,17.5618,265500.0
2010-02-22 10:25:00,23.19,23.25,23.18,23.22,268600.0,17.5618,17.6073,17.5543,17.5845,268600.0
2010-02-22 10:30:00,23.23,23.27,23.14,23.16,552600.0,17.5921,17.6224,17.524,17.5391,552600.0
2010-02-22 10:35:00,23.15,23.16,23.07,23.1,366700.0,17.5315,17.5391,17.471,17.4937,366700.0
2010-02-22 10:40:00,23.1,23.12,23.08,23.12,908300.0,17.4937,17.5088,17.4785,17.5088,908300.0
2010-02-22 10:45:00,23.11,23.18,23.1,23.17,442100.0,17.5012,17.5543,17.4937,17.5467,442100.0
2010-02-22 10:50:00,23.16,23.17,23.09,23.1,198000.0,17.5391,17.5467,17.4861,17.4937,198000.0
2010-02-22 10:55:00,23.1,23.15,23.09,23.13,220400.0,17.4937,17.5315,17.4861,17.5164,220400.0
2010-02-22 11:00:00,23.12,23.14,23.1,23.11,109300.0,17.5088,17.524,17.4937,17.5012,109300.0
2010-02-22 11:05:00,23.11,23.14,23.02,23.03,399200.0,17.5012,17.524,17.4331,17.4407,399200.0
2010-02-22 11:10:00,23.02,23.03,22.91,22.94,953700.0,17.4331,17.4407,17.3498,17.3725,953700.0
2010-02-22 11:15:00,22.93,23.0,22.88,22.98,618900.0,17.3649,17.4179,17.3271,17.4028,618900.0
2010-02-22 11:20:00,22.97,23.02,22.97,23.02,250700.0,17.3952,17.4331,17.3952,17.4331,250700.0
2010-02-22 11:25:00,23.01,23.06,23.0,23.06,592800.0,17.4255,17.4634,17.4179,17.4634,592800.0
2010-02-22 11:30:00,23.05,23.08,23.03,23.03,301300.0,17.4558,17.4785,17.4407,17.4407,301300.0
2010-02-22 11:35:00,23.03,23.08,23.01,23.02,527500.0,17.4407,17.4785,17.4255,17.4331,527500.0
2010-02-22 11:40:00,23.02,23.03,23.0,23.01,198200.0,17.4331,17.4407,17.4179,17.4255,198200.0
2010-02-22 11:45:00,23.02,23.02,22.98,22.98,184900.0,17.4331,17.4331,17.4028,17.4028,184900.0
2010-02-22 11:50:00,22.99,23.02,22.98,23.0,227000.0,17.4104,17.4331,17.4028,17.4179,227000.0
2010-02-22 11:55:00,23.0,23.01,22.99,23.01,79200.0,17.4179,17.4255,17.4104,17.4255,79200.0
2010-02-22 12:00:00,23.01,23.02,22.99,23.01,134700.0,17.4255,17.4331,17.4104,17.4255,134700.0
2010-02-22 12:05:00,23.01,23.03,23.01,23.02,84800.0,17.4255,17.4407,17.4255,17.4331,84800.0
2010-02-22 12:10:00,23.03,23.06,23.02,23.06,90600.0,17.4407,17.4634,17.4331,17.4634,90600.0
2010-02-22 12:15:00,23.06,23.06,23.03,23.03,60600.0,17.4634,17.4634,17.4407,17.4407,60600.0
2010-02-22 12:20:00,23.03,23.04,23.03,23.03,56400.0,17.4407,17.4482,17.4407,17.4407,56400.0
2010-02-22 12:25:00,23.03,23.04,23.03,23.03,25100.0,17.4407,17.4482,17.4407,17.4407,25100.0
2010-02-22 12:30:00,23.04,23.06,23.03,23.04,136500.0,17.4482,17.4634,17.4407,17.4482,136500.0
2010-02-22 12:35:00,23.03,23.05,23.02,23.02,142800.0,17.4407,17.4558,17.4331,17.4331,142800.0
2010-02-22 12:40:00,23.03,23.03,23.01,23.01,78800.0,17.4407,17.4407,17.4255,17.4255,78800.0
2010-02-22 12:45:00,23.02,23.03,23.0,23.0,69200.0,17.4331,17.4407,17.4179,17.4179,69200.0
2010-02-22 12:50:00,23.01,23.03,23.0,23.03,41000.0,17.4255,17.4407,17.4179,17.4407,41000.0
2010-02-22 12:55:00,23.03,23.05,23.02,23.05,66000.0,17.4407,17.4558,17.4331,17.4558,66000.0
2010-02-22 13:00:00,23.05,23.05,23.03,23.05,58800.0,17.4558,17.4558,17.4407,17.4558,58800.0
2010-02-22 13:05:00,23.05,23.11,23.04,23.1,193300.0,17.4558,17.5012,17.4482,17.4937,193300.0
2010-02-22 13:10:00,23.1,23.11,23.07,23.07,96400.0,17.4937,17.5012,17.471,17.471,96400.0
2010-02-22 13:15:00,23.07,23.08,23.07,23.07,33000.0,17.471,17.4785,17.471,17.471,33000.0
2010-02-22 13:20:00,23.07,23.14,23.07,23.13,130400.0,17.471,17.524,17.471,17.5164,130400.0
2010-02-22 13:25:00,23.14,23.15,23.11,23.12,174800.0,17.524,17.5315,17.5012,17.5088,174800.0
2010-02-22 13:30:00,23.11,23.12,23.09,23.11,87700.0,17.5012,17.5088,17.4861,17.5012,87700.0
2010-02-22 13:35:00,23.12,23.16,23.11,23.14,333700.0,17.5088,17.5391,17.5012,17.524,333700.0
2010-02-22 13:40:00,23.14,23.15,23.11,23.15,219700.0,17.524,17.5315,17.5012,17.5315,219700.0
2010-02-22 13:45:00,23.15,23.16,23.11,23.11,97800.0,17.5315,17.5391,17.5012,17.5012,97800.0
2010-02-22 13:50:00,23.11,23.14,23.11,23.14,83000.0,17.5012,17.524,17.5012,17.524,83000.0
2010-02-22 13:55:00,23.14,23.16,23.13,23.14,168900.0,17.524,17.5391,17.5164,17.524,168900.0
2010-02-22 14:00:00,23.14,23.15,23.13,23.13,53800.0,17.524,17.5315,17.5164,17.5164,53800.0
2010-02-22 14:05:00,23.13,23.14,23.09,23.09,168600.0,17.5164,17.524,17.4861,17.4861,168600.0
2010-02-22 14:10:00,23.1,23.1,23.05,23.06,169600.0,17.4937,17.4937,17.4558,17.4634,169600.0
2010-02-22 14:15:00,23.05,23.09,23.05,23.09,93900.0,17.4558,17.4861,17.4558,17.4861,93900.0
2010-02-22 14:20:00,23.09,23.11,23.08,23.11,61800.0,17.4861,17.5012,17.4785,17.5012,61800.0
2010-02-22 14:25:00,23.1,23.11,23.08,23.09,43200.0,17.4937,17.5012,17.4785,17.4861,43200.0
2010-02-22 14:30:00,23.09,23.14,23.08,23.13,133400.0,17.4861,17.524,17.4785,17.5164,133400.0
2010-02-22 14:35:00,23.12,23.14,23.12,23.13,54300.0,17.5088,17.524,17.5088,17.5164,54300.0
2010-02-22 14:40:00,23.13,23.14,23.11,23.11,48400.0,17.5164,17.524,17.5012,17.5012,48400.0
2010-02-22 14:45:00,23.11,23.17,23.11,23.16,156700.0,17.5012,17.5467,17.5012,17.5391,156700.0
2010-02-22 14:50:00,23.16,23.16,23.09,23.09,258100.0,17.5391,17.5391,17.4861,17.4861,258100.0
2010-02-22 14:55:00,23.09,23.1,23.06,23.08,236800.0,17.4861,17.4937,17.4634,17.4785,236800.0
2010-02-22 15:00:00,23.09,23.11,23.08,23.08,124500.0,17.4861,17.5012,17.4785,17.4785,124500.0
2010-02-22 15:05:00,23.08,23.1,23.05,23.05,216400.0,17.4785,17.4937,17.4558,17.4558,216400.0
2010-02-22 15:10:00,23.06,23.08,23.03,23.08,146800.0,17.4634,17.4785,17.4407,17.4785,146800.0
2010-02-22 15:15:00,23.08,23.13,23.07,23.08,217900.0,17.4785,17.5164,17.471,17.4785,217900.0
2010-02-22 15:20:00,23.08,23.13,23.08,23.09,148100.0,17.4785,17.5164,17.4785,17.4861,148100.0
2010-02-22 15:25:00,23.1,23.12,23.08,23.1,177300.0,17.4937,17.5088,17.4785,17.4937,177300.0
2010-02-22 15:30:00,23.11,23.11,23.06,23.06,132100.0,17.5012,17.5012,17.4634,17.4634,132100.0
2010-02-22 15:35:00,23.07,23.07,23.03,23.05,292000.0,17.471,17.471,17.4407,17.4558,292000.0
2010-02-22 15:40:00,23.04,23.09,23.0,23.01,622200.0,17.4482,17.4861,17.4179,17.4255,622200.0
2010-02-22 15:45:00,23.01,23.05,22.99,23.0,385900.0,17.4255,17.4558,17.4104,17.4179,385900.0
2010-02-22 15:50:00,23.01,23.03,22.98,23.03,429800.0,17.4255,17.4407,17.4028,17.4407,429800.0
2010-02-22 15:55:00,23.03,23.08,23.03,23.07,907600.0,17.4407,17.4785,17.4407,17.471,907600.0
2010-02-23 09:30:00,23.09,23.2,23.02,23.02,416000.0,17.4861,17.5694,17.4331,17.4331,416000.0
2010-02-23 09:35:00,23.02,23.04,22.84,22.92,479200.0,17.4331,17.4482,17.2968,17.3574,479200.0
2010-02-23 09:40:00,22.92,23.1,22.92,23.08,337200.0,17.3574,17.4937,17.3574,17.4785,337200.0
2010-02-23 09:45:00,23.09,23.18,23.08,23.1,432600.0,17.4861,17.5543,17.4785,17.4937,432600.0
2010-02-23 09:50:00,23.11,23.15,23.07,23.12,434800.0,17.5012,17.5315,17.471,17.5088,434800.0
2010-02-23 09:55:00,23.11,23.13,23.1,23.11,221600.0,17.5012,17.5164,17.4937,17.5012,221600.0
2010-02-23 10:00:00,23.11,23.12,22.91,23.02,624900.0,17.5012,17.5088,17.3498,17.4331,624900.0
2010-02-23 10:05:00,23.01,23.04,22.94,22.97,298600.0,17.4255,17.4482,17.3725,17.3952,298600.0
2010-02-23 10:10:00,22.96,22.97,22.87,22.91,283900.0,17.3876,17.3952,17.3195,17.3498,283900.0
2010-02-23 10:15:00,22.9,22.92,22.85,22.85,369700.0,17.3422,17.3574,17.3043,17.3043,369700.0
2010-02-23 10:20:00,22.85,23.01,22.85,23.01,432100.0,17.3043,17.4255,17.3043,17.4255,432100.0
2010-02-23 10:25:00,22.99,23.03,22.96,22.99,772600.0,17.4104,17.4407,17.3876,17.4104,772600.0
2010-02-23 10:30:00,22.99,22.99,22.88,22.91,200100.0,17.4104,17.4104,17.3271,17.3498,200100.0
2010-02-23 10:35:00,22.92,22.96,22.91,22.92,188700.0,17.3574,17.3876,17.3498,17.3574,188700.0
2010-02-23 10:40:00,22.92,22.97,22.92,22.96,185900.0,17.3574,17.3952,17.3574,17.3876,185900.0
2010-02-23 10:45:00,22.96,22.97,22.88,22.88,340300.0,17.3876,17.3952,17.3271,17.3271,340300.0
2010-02-23 10:50:00,22.88,22.91,22.88,22.89,153200.0,17.3271,17.3498,17.3271,17.3346,153200.0
2010-02-23 10:55:00,22.89,22.9,22.86,22.89,99000.0,17.3346,17.3422,17.3119,17.3346,99000.0
2010-02-23 11:00:00,22.89,22.93,22.88,22.9,112600.0,17.3346,17.3649,17.3271,17.3422,112600.0
2010-02-23 11:05:00,22.9,22.9,22.82,22.85,222900.0,17.3422,17.3422,17.2816,17.3043,222900.0
2010-02-23 11:10:00,22.85,22.91,22.82,22.9,129900.0,17.3043,17.3498,17.2816,17.3422,129900.0
2010-02-23 11:15:00,22.9,22.92,22.87,22.9,205600.0,17.3422,17.3574,17.3195,17.3422,205600.0
2010-02-23 11:20:00,22.9,22.92,22.87,22.88,277200.0,17.3422,17.3574,17.3195,17.3271,277200.0
2010-02-23 11:25:00,22.89,22.92,22.87,22.9,402200.0,17.3346,17.3574,17.3195,17.3422,402200.0
2010-02-23 11:30:00,22.9,22.94,22.89,22.91,278500.0,17.3422,17.3725,17.3346,17.3498,278500.0
2010-02-23 11:35:00,22.91,22.96,22.91,22.93,224600.0,17.3498,17.3876,17.3498,17.3649,224600.0
2010-02-23 11:40:00,22.92,22.93,22.92,22.93,188200.0,17.3574,17.3649,17.3574,17.3649,188200.0
2010-02-23 11:45:00,22.93,22.96,22.92,22.96,190100.0,17.3649,17.3876,17.3574,17.3876,190100.0
2010-02-23 11:50:00,22.96,22.98,22.93,22.97,268400.0,17.3876,17.4028,17.3649,17.3952,268400.0
2010-02-23 11:55:00,22.97,22.97,22.94,22.96,115300.0,17.3952,17.3952,17.3725,17.3876,115300.0
2010-02-23 12:00:00,22.96,22.97,22.91,22.91,261700.0,17.3876,17.3952,17.3498,17.3498,261700.0
2010-02-23 12:05:00,22.91,22.92,22.9,22.9,303300.0,17.3498,17.3574,17.3422,17.3422,303300.0
2010-02-23 12:10:00,22.9,22.91,22.85,22.88,274700.0,17.3422,17.3498,17.3043,17.3271,274700.0
2010-02-23 12:15:00,22.88,22.88,22.84,22.85,113400.0,17.3271,17.3271,17.2968,17.3043,113400.0
2010-02-23 12:20:00,22.86,22.86,22.84,22.86,121300.0,17.3119,17.3119,17.2968,17.3119,121300.0
2010-02-23 12:25:00,22.85,22.86,22.82,22.85,112400.0,17.3043,17.3119,17.2816,17.3043,112400.0
2010-02-23 12:30:00,22.85,22.86,22.84,22.86,101200.0,17.3043,17.3119,17.2968,17.3119,101200.0
2010-02-23 12:35:00,22.86,22.86,22.79,22.79,165000.0,17.3119,17.3119,17.2589,17.2589,165000.0
2010-02-23 12:40:00,22.8,22.81,22.76,22.78,153100.0,17.2665,17.2741,17.2362,17.2513,153100.0
2010-02-23 12:45:00,22.79,22.83,22.77,22.83,152400.0,17.2589,17.2892,17.2438,17.2892,152400.0
2010-02-23 12:50:00,22.82,22.83,22.8,22.82,107600.0,17.2816,17.2892,17.2665,17.2816,107600.0
2010-02-23 12:55:00,22.82,22.83,22.8,22.83,61600.0,17.2816,17.2892,17.2665,17.2892,61600.0
2010-02-23 13:00:00,22.82,22.84,22.8,22.82,158400.0,17.2816,17.2968,17.2665,17.2816,158400.0
2010-02-23 13:05:00,22.82,22.82,22.77,22.78,161700.0,17.2816,17.2816,17.2438,17.2513,161700.0
2010-02-23 13:10:00,22.78,22.81,22.77,22.81,48100.0,17.2513,17.2741,17.2438,17.2741,48100.0
2010-02-23 13:15:00,22.8,22.85,22.8,22.85,118900.0,17.2665,17.3043,17.2665,17.3043,118900.0
2010-02-23 13:20:00,22.85,22.85,22.81,22.83,135200.0,17.3043,17.3043,17.2741,17.2892,135200.0
2010-02-23 13:25:00,22.83,22.84,22.81,22.83,136600.0,17.2892,17.2968,17.2741,17.2892,136600.0
2010-02-23 13:30:00,22.83,22.83,22.78,22.8,74100.0,17.2892,17.2892,17.2513,17.2665,74100.0
2010-02-23 13:35:00,22.79,22.8,22.75,22.76,106700.0,17.2589,17.2665,17.2286,17.2362,106700.0
2010-02-23 13:40:00,22.77,22.77,22.73,22.73,86600.0,17.2438,17.2438,17.2135,17.2135,86600.0
2010-02-23 13:45:00,22.73,22.75,22.7,22.72,140500.0,17.2135,17.2286,17.1907,17.2059,140500.0
2010-02-23 13:50:00,22.73,22.79,22.73,22.79,126400.0,17.2135,17.2589,17.2135,17.2589,126400.0
2010-02-23 13:55:00,22.79,22.81,22.77,22.81,127000.0,17.2589,17.2741,17.2438,17.2741,127000.0
2010-02-23 14:00:00,22.82,22.83,22.79,22.83,150300.0,17.2816,17.2892,17.2589,17.2892,150300.0
2010-02-23 14:05:00,22.83,22.85,22.82,22.84,82000.0,17.2892,17.3043,17.2816,17.2968,82000.0
2010-02-23 14:10:00,22.84,22.86,22.83,22.85,103300.0,17.2968,17.3119,17.2892,17.3043,103300.0
2010-02-23 14:15:00,22.85,22.85,22.81,22.81,74200.0,17.3043,17.3043,17.2741,17.2741,74200.0
2010-02-23 14:20:00,22.8,22.81,22.78,22.78,47900.0,17.2665,17.2741,17.2513,17.2513,47900.0
2010-02-23 14:25:00,22.78,22.79,22.76,22.78,100100.0,17.2513,17.2589,17.2362,17.2513,100100.0
2010-02-23 14:30:00,22.77,22.83,22.77,22.82,265200.0,17.2438,17.2892,17.2438,17.2816,265200.0
2010-02-23 14:35:00,22.83,22.85,22.83,22.85,122100.0,17.2892,17.3043,17.2892,17.3043,122100.0
2010-02-23 14:40:00,22.85,22.85,22.82,22.84,129600.0,17.3043,17.3043,17.2816,17.2968,129600.0
2010-02-23 14:45:00,22.85,22.86,22.84,22.84,143400.0,17.3043,17.3119,17.2968,17.2968,143400.0
2010-02-23 14:50:00,22.84,22.86,22.84,22.85,159300.0,17.2968,17.3119,17.2968,17.3043,159300.0
2010-02-23 14:55:00,22.85,22.85,22.82,22.82,73300.0,17.3043,17.3043,17.2816,17.2816,73300.0
2010-02-23 15:00:00,22.82,22.86,22.82,22.83,243300.0,17.2816,17.3119,17.2816,17.2892,243300.0
2010-02-23 15:05:00,22.84,22.88,22.82,22.84,217000.0,17.2968,17.3271,17.2816,17.2968,217000.0
2010-02-23 15:10:00,22.84,22.86,22.84,22.86,105800.0,17.2968,17.3119,17.2968,17.3119,105800.0
2010-02-23 15:15:00,22.85,22.9,22.84,22.88,211200.0,17.3043,17.3422,17.2968,17.3271,211200.0
2010-02-23 15:20:00,22.88,22.92,22.87,22.9,176400.0,17.3271,17.3574,17.3195,17.3422,176400.0
2010-02-23 15:25:00,22.91,22.92,22.86,22.87,99500.0,17.3498,17.3574,17.3119,17.3195,99500.0
2010-02-23 15:30:00,22.87,22.88,22.83,22.83,159900.0,17.3195,17.3271,17.2892,17.2892,159900.0
2010-02-23 15:35:00,22.84,22.88,22.83,22.88,122800.0,17.2968,17.3271,17.2892,17.3271,122800.0
2010-02-23 15:40:00,22.88,22.89,22.84,22.85,295800.0,17.3271,17.3346,17.2968,17.3043,295800.0
2010-02-23 15:45:00,22.85,22.85,22.81,22.82,190800.0,17.3043,17.3043,17.2741,17.2816,190800.0
2010-02-23 15:50:00,22.8,22.82,22.78,22.79,163100.0,17.2665,17.2816,17.2513,17.2589,163100.0
2010-02-23 15:55:00,22.79,22.8,22.76,22.79,383100.0,17.2589,17.2665,17.2362,17.2589,383100.0
2010-02-24 09:30:00,22.84,23.08,22.83,23.07,337600.0,17.2968,17.4785,17.2892,17.471,337600.0
2010-02-24 09:35:00,23.06,23.09,23.01,23.08,343700.0,17.4634,17.4861,17.4255,17.4785,343700.0
2010-02-24 09:40:00,23.09,23.16,23.08,23.16,106200.0,17.4861,17.5391,17.4785,17.5391,106200.0
2010-02-24 09:45:00,23.16,23.33,23.16,23.31,514600.0,17.5391,17.6678,17.5391,17.6527,514600.0
2010-02-24 09:50:00,23.32,23.33,23.27,23.31,205500.0,17.6603,17.6678,17.6224,17.6527,205500.0
2010-02-24 09:55:00,23.3,23.32,23.27,23.3,246200.0,17.6451,17.6603,17.6224,17.6451,246200.0
2010-02-24 10:00:00,23.29,23.3,23.13,23.13,779200.0,17.6376,17.6451,17.5164,17.5164,779200.0
2010-02-24 10:05:00,23.14,23.14,23.05,23.06,507100.0,17.524,17.524,17.4558,17.4634,507100.0
2010-02-24 10:10:00,23.06,23.06,22.98,23.02,240400.0,17.4634,17.4634,17.4028,17.4331,240400.0
2010-02-24 10:15:00,23.02,23.05,23.0,23.03,249700.0,17.4331,17.4558,17.4179,17.4407,249700.0
2010-02-24 10:20:00,23.04,23.1,23.03,23.07,257400.0,17.4482,17.4937,17.4407,17.471,257400.0
2010-02-24 10:25:00,23.07,23.12,23.07,23.12,143100.0,17.471,17.5088,17.471,17.5088,143100.0
2010-02-24 10:30:00,23.11,23.12,23.08,23.1,150400.0,17.5012,17.5088,17.4785,17.4937,150400.0
2010-02-24 10:35:00,23.11,23.19,23.1,23.19,252900.0,17.5012,17.5618,17.4937,17.5618,252900.0
2010-02-24 10:40:00,23.19,23.23,23.16,23.18,386300.0,17.5618,17.5921,17.5391,17.5543,386300.0
2010-02-24 10:45:00,23.17,23.23,23.17,23.21,373300.0,17.5467,17.5921,17.5467,17.577,373300.0
2010-02-24 10:50:00,23.21,23.22,23.2,23.2,229100.0,17.577,17.5845,17.5694,17.5694,229100.0
2010-02-24 10:55:00,23.2,23.22,23.17,23.18,208800.0,17.5694,17.5845,17.5467,17.5543,208800.0
2010-02-24 11:00:00,23.18,23.23,23.16,23.22,396700.0,17.5543,17.5921,17.5391,17.5845,396700.0
2010-02-24 11:05:00,23.22,23.28,23.21,23.28,155100.0,17.5845,17.63,17.577,17.63,155100.0
2010-02-24 11:10:00,23.28,23.29,23.25,23.26,171400.0,17.63,17.6376,17.6073,17.6148,171400.0
2010-02-24 11:15:00,23.26,23.28,23.26,23.27,78600.0,17.6148,17.63,17.6148,17.6224,78600.0
2010-02-24 11:20:00,23.27,23.27,23.22,23.24,313700.0,17.6224,17.6224,17.5845,17.5997,313700.0
2010-02-24 11:25:00,23.24,23.26,23.22,23.26,84300.0,17.5997,17.6148,17.5845,17.6148,84300.0
2010-02-24 11:30:00,23.26,23.27,23.23,23.26,128000.0,17.6148,17.6224,17.5921,17.6148,128000.0
2010-02-24 11:35:00,23.26,23.28,23.23,23.23,123300.0,17.6148,17.63,17.5921,17.5921,123300.0
2010-02-24 11:40:00,23.23,23.25,23.21,23.22,52600.0,17.5921,17.6073,17.577,17.5845,52600.0
2010-02-24 11:45:00,23.22,23.25,23.21,23.23,53400.0,17.5845,17.6073,17.577,17.5921,53400.0
2010-02-24 11:50:00,23.24,23.27,23.23,23.27,61900.0,17.5997,17.6224,17.5921,17.6224,61900.0
2010-02-24 11:55:00,23.26,23.28,23.26,23.27,68400.0,17.6148,17.63,17.6148,17.6224,68400.0
2010-02-24 12:00:00,23.27,23.28,23.26,23.28,63100.0,17.6224,17.63,17.6148,17.63,63100.0
2010-02-24 12:05:00,23.27,23.28,23.27,23.27,74000.0,17.6224,17.63,17.6224,17.6224,74000.0
2010-02-24 12:10:00,23.28,23.28,23.27,23.27,85600.0,17.63,17.63,17.6224,17.6224,85600.0
2010-02-24 12:15:00,23.28,23.3,23.26,23.3,189500.0,17.63,17.6451,17.6148,17.6451,189500.0
2010-02-24 12:20:00,23.3,23.31,23.28,23.31,104300.0,17.6451,17.6527,17.63,17.6527,104300.0
2010-02-24 12:25:00,23.3,23.32,23.3,23.32,69500.0,17.6451,17.6603,17.6451,17.6603,69500.0
2010-02-24 12:30:00,23.32,23.33,23.31,23.33,49800.0,17.6603,17.6678,17.6527,17.6678,49800.0
2010-02-24 12:35:00,23.32,23.33,23.31,23.32,73200.0,17.6603,17.6678,17.6527,17.6603,73200.0
2010-02-24 12:40:00,23.32,23.33,23.31,23.33,26800.0,17.6603,17.6678,17.6527,17.6678,26800.0
2010-02-24 12:45:00,23.33,23.36,23.32,23.36,100600.0,17.6678,17.6906,17.6603,17.6906,100600.0
2010-02-24 12:50:00,23.36,23.37,23.35,23.36,129800.0,17.6906,17.6981,17.683,17.6906,129800.0
2010-02-24 12:55:00,23.35,23.36,23.35,23.35,97800.0,17.683,17.6906,17.683,17.683,97800.0
2010-02-24 13:00:00,23.36,23.4,23.35,23.4,296400.0,17.6906,17.7209,17.683,17.7209,296400.0
2010-02-24 13:05:00,23.4,23.42,23.39,23.41,107900.0,17.7209,17.736,17.7133,17.7284,107900.0
2010-02-24 13:10:00,23.41,23.44,23.41,23.44,96500.0,17.7284,17.7512,17.7284,17.7512,96500.0
2010-02-24 13:15:00,23.44,23.48,23.43,23.45,187000.0,17.7512,17.7814,17.7436,17.7587,187000.0
2010-02-24 13:20:00,23.45,23.48,23.45,23.47,93100.0,17.7587,17.7814,17.7587,17.7739,93100.0
2010-02-24 13:25:00,23.47,23.48,23.44,23.44,108700.0,17.7739,17.7814,17.7512,17.7512,108700.0
2010-02-24 13:30:00,23.44,23.48,23.44,23.44,136200.0,17.7512,17.7814,17.7512,17.7512,136200.0
2010-02-24 13:35:00,23.44,23.46,23.44,23.46,51100.0,17.7512,17.7663,17.7512,17.7663,51100.0
2010-02-24 13:40:00,23.45,23.46,23.42,23.42,147700.0,17.7587,17.7663,17.736,17.736,147700.0
2010-02-24 13:45:00,23.42,23.47,23.42,23.47,94200.0,17.736,17.7739,17.736,17.7739,94200.0
2010-02-24 13:50:00,23.46,23.49,23.46,23.49,110200.0,17.7663,17.789,17.7663,17.789,110200.0
2010-02-24 13:55:00,23.49,23.49,23.47,23.47,126800.0,17.789,17.789,17.7739,17.7739,126800.0
2010-02-24 14:00:00,23.47,23.48,23.45,23.45,106900.0,17.7739,17.7814,17.7587,17.7587,106900.0
2010-02-24 14:05:00,23.46,23.5,23.45,23.46,316000.0,17.7663,17.7966,17.7587,17.7663,316000.0
2010-02-24 14:10:00,23.46,23.47,23.43,23.45,123500.0,17.7663,17.7739,17.7436,17.7587,123500.0
2010-02-24 14:15:00,23.46,23.46,23.45,23.45,28000.0,17.7663,17.7663,17.7587,17.7587,28000.0
2010-02-24 14:20:00,23.45,23.47,23.45,23.47,107700.0,17.7587,17.7739,17.7587,17.7739,107700.0
2010-02-24 14:25:00,23.47,23.49,23.46,23.48,303100.0,17.7739,17.789,17.7663,17.7814,303100.0
2010-02-24 14:30:00,23.49,23.49,23.46,23.46,302300.0,17.789,17.789,17.7663,17.7663,302300.0
2010-02-24 14:35:00,23.46,23.51,23.42,23.5,332900.0,17.7663,17.8042,17.736,17.7966,332900.0
2010-02-24 14:40:00,23.5,23.52,23.48,23.51,142500.0,17.7966,17.8117,17.7814,17.8042,142500.0
2010-02-24 14:45:00,23.51,23.53,23.49,23.51,218800.0,17.8042,17.8193,17.789,17.8042,218800.0
2010-02-24 14:50:00,23.5,23.53,23.5,23.52,116500.0,17.7966,17.8193,17.7966,17.8117,116500.0
2010-02-24 14:55:00,23.52,23.53,23.5,23.5,99000.0,17.8117,17.8193,17.7966,17.7966,99000.0
2010-02-24 15:00:00,23.5,23.51,23.48,23.49,309300.0,17.7966,17.8042,17.7814,17.789,309300.0
2010-02-24 15:05:00,23.5,23.53,23.49,23.53,217100.0,17.7966,17.8193,17.789,17.8193,217100.0
2010-02-24 15:10:00,23.53,23.56,23.52,23.55,186700.0,17.8193,17.842,17.8117,17.8345,186700.0
2010-02-24 15:15:00,23.55,23.55,23.53,23.54,127300.0,17.8345,17.8345,17.8193,17.8269,127300.0
2010-02-24 15:20:00,23.54,23.56,23.51,23.55,372700.0,17.8269,17.842,17.8042,17.8345,372700.0
2010-02-24 15:25:00,23.55,23.55,23.54,23.55,118900.0,17.8345,17.8345,17.8269,17.8345,118900.0
2010-02-24 15:30:00,23.55,23.55,23.5,23.51,326800.0,17.8345,17.8345,17.7966,17.8042,326800.0
2010-02-24 15:35:00,23.52,23.57,23.51,23.57,163200.0,17.8117,17.8496,17.8042,17.8496,163200.0
2010-02-24 15:40:00,23.57,23.57,23.55,23.56,265200.0,17.8496,17.8496,17.8345,17.842,265200.0
2010-02-24 15:45:00,23.56,23.6,23.56,23.6,363500.0,17.842,17.8723,17.842,17.8723,363500.0
2010-02-24 15:50:00,23.59,23.63,23.59,23.62,341100.0,17.8647,17.895,17.8647,17.8875,341100.0
2010-02-24 15:55:00,23.63,23.64,23.6,23.63,857900.0,17.895,17.9026,17.8723,17.895,857900.0
2010-02-25 09:30:00,23.11,23.37,23.11,23.33,510000.0,17.5012,17.6981,17.5012,17.6678,510000.0
2010-02-25 09:35:00,23.33,23.33,23.24,23.27,259000.0,17.6678,17.6678,17.5997,17.6224,259000.0
2010-02-25 09:40:00,23.26,23.32,23.23,23.31,296100.0,17.6148,17.6603,17.5921,17.6527,296100.0
2010-02-25 09:45:00,23.31,23.31,23.21,23.27,368100.0,17.6527,17.6527,17.577,17.6224,368100.0
2010-02-25 09:50:00,23.28,23.39,23.28,23.37,300700.0,17.63,17.7133,17.63,17.6981,300700.0
2010-02-25 09:55:00,23.37,23.51,23.28,23.5,739700.0,17.6981,17.8042,17.63,17.7966,739700.0
2010-02-25 10:00:00,23.51,23.51,23.42,23.46,609900.0,17.8042,17.8042,17.736,17.7663,609900.0
2010-02-25 10:05:00,23.45,23.5,23.45,23.49,355200.0,17.7587,17.7966,17.7587,17.789,355200.0
2010-02-25 10:10:00,23.49,23.58,23.48,23.53,264000.0,17.789,17.8572,17.7814,17.8193,264000.0
2010-02-25 10:15:00,23.53,23.54,23.44,23.45,204000.0,17.8193,17.8269,17.7512,17.7587,204000.0
2010-02-25 10:20:00,23.44,23.47,23.4,23.43,212500.0,17.7512,17.7739,17.7209,17.7436,212500.0
2010-02-25 10:25:00,23.43,23.47,23.4,23.47,198400.0,17.7436,17.7739,17.7209,17.7739,198400.0
2010-02-25 10:30:00,23.47,23.53,23.45,23.52,198000.0,17.7739,17.8193,17.7587,17.8117,198000.0
2010-02-25 10:35:00,23.52,23.55,23.5,23.51,237100.0,17.8117,17.8345,17.7966,17.8042,237100.0
2010-02-25 10:40:00,23.51,23.53,23.5,23.51,120700.0,17.8042,17.8193,17.7966,17.8042,120700.0
2010-02-25 10:45:00,23.51,23.54,23.5,23.5,158300.0,17.8042,17.8269,17.7966,17.7966,158300.0
2010-02-25 10:50:00,23.5,23.53,23.5,23.53,73900.0,17.7966,17.8193,17.7966,17.8193,73900.0
2010-02-25 10:55:00,23.52,23.53,23.48,23.48,85000.0,17.8117,17.8193,17.7814,17.7814,85000.0
2010-02-25 11:00:00,23.48,23.49,23.46,23.46,70700.0,17.7814,17.789,17.7663,17.7663,70700.0
2010-02-25 11:05:00,23.46,23.52,23.46,23.52,94700.0,17.7663,17.8117,17.7663,17.8117,94700.0
2010-02-25 11:10:00,23.51,23.54,23.51,23.54,121500.0,17.8042,17.8269,17.8042,17.8269,121500.0
2010-02-25 11:15:00,23.54,23.54,23.5,23.54,113700.0,17.8269,17.8269,17.7966,17.8269,113700.0
2010-02-25 11:20:00,23.54,23.54,23.5,23.53,138400.0,17.8269,17.8269,17.7966,17.8193,138400.0
2010-02-25 11:25:00,23.54,23.59,23.52,23.57,172500.0,17.8269,17.8647,17.8117,17.8496,172500.0
2010-02-25 11:30:00,23.57,23.6,23.54,23.55,231600.0,17.8496,17.8723,17.8269,17.8345,231600.0
2010-02-25 11:35:00,23.55,23.55,23.51,23.51,71400.0,17.8345,17.8345,17.8042,17.8042,71400.0
2010-02-25 11:40:00,23.52,23.54,23.51,23.52,60100.0,17.8117,17.8269,17.8042,17.8117,60100.0
2010-02-25 11:45:00,23.52,23.53,23.51,23.51,107600.0,17.8117,17.8193,17.8042,17.8042,107600.0
2010-02-25 11:50:00,23.51,23.52,23.5,23.51,155100.0,17.8042,17.8117,17.7966,17.8042,155100.0
2010-02-25 11:55:00,23.5,23.52,23.5,23.5,67100.0,17.7966,17.8117,17.7966,17.7966,67100.0
2010-02-25 12:00:00,23.5,23.51,23.48,23.49,145800.0,17.7966,17.8042,17.7814,17.789,145800.0
2010-02-25 12:05:00,23.49,23.51,23.49,23.51,71800.0,17.789,17.8042,17.789,17.8042,71800.0
2010-02-25 12:10:00,23.51,23.51,23.5,23.5,93300.0,17.8042,17.8042,17.7966,17.7966,93300.0
2010-02-25 12:15:00,23.5,23.5,23.48,23.49,119200.0,17.7966,17.7966,17.7814,17.789,119200.0
2010-02-25 12:20:00,23.48,23.5,23.47,23.49,74100.0,17.7814,17.7966,17.7739,17.789,74100.0
2010-02-25 12:25:00,23.5,23.53,23.49,23.52,116900.0,17.7966,17.8193,17.789,17.8117,116900.0
2010-02-25 12:30:00,23.53,23.55,23.52,23.55,20800.0,17.8193,17.8345,17.8117,17.8345,20800.0
2010-02-25 12:35:00,23.54,23.58,23.54,23.58,205400.0,17.8269,17.8572,17.8269,17.8572,205400.0
2010-02-25 12:40:00,23.58,23.64,23.57,23.63,300400.0,17.8572,17.9026,17.8496,17.895,300400.0
2010-02-25 12:45:00,23.63,23.64,23.61,23.62,85100.0,17.895,17.9026,17.8799,17.8875,85100.0
2010-02-25 12:50:00,23.62,23.64,23.62,23.63,82000.0,17.8875,17.9026,17.8875,17.895,82000.0
2010-02-25 12:55:00,23.62,23.64,23.6,23.63,157300.0,17.8875,17.9026,17.8723,17.895,157300.0
2010-02-25 13:00:00,23.63,23.64,23.62,23.63,99400.0,17.895,17.9026,17.8875,17.895,99400.0
2010-02-25 13:05:00,23.64,23.67,23.63,23.67,167900.0,17.9026,17.9253,17.895,17.9253,167900.0
2010-02-25 13:10:00,23.67,23.7,23.65,23.69,122600.0,17.9253,17.9481,17.9102,17.9405,122600.0
2010-02-25 13:15:00,23.69,23.72,23.69,23.72,161400.0,17.9405,17.9632,17.9405,17.9632,161400.0
2010-02-25 13:20:00,23.72,23.73,23.71,23.72,210400.0,17.9632,17.9708,17.9556,17.9632,210400.0
2010-02-25 13:25:00,23.72,23.73,23.69,23.69,190400.0,17.9632,17.9708,17.9405,17.9405,190400.0
2010-02-25 13:30:00,23.69,23.69,23.66,23.66,110500.0,17.9405,17.9405,17.9178,17.9178,110500.0
2010-02-25 13:35:00,23.66,23.66,23.6,23.6,83200.0,17.9178,17.9178,17.8723,17.8723,83200.0
2010-02-25 13:40:00,23.6,23.62,23.58,23.58,294100.0,17.8723,17.8875,17.8572,17.8572,294100.0
2010-02-25 13:45:00,23.58,23.65,23.58,23.64,173900.0,17.8572,17.9102,17.8572,17.9026,173900.0
2010-02-25 13:50:00,23.64,23.67,23.63,23.64,268400.0,17.9026,17.9253,17.895,17.9026,268400.0
2010-02-25 13:55:00,23.65,23.69,23.64,23.66,315900.0,17.9102,17.9405,17.9026,17.9178,315900.0
2010-02-25 14:00:00,23.67,23.75,23.67,23.72,329600.0,17.9253,17.9859,17.9253,17.9632,329600.0
2010-02-25 14:05:00,23.72,23.75,23.71,23.72,142300.0,17.9632,17.9859,17.9556,17.9632,142300.0
2010-02-25 14:10:00,23.71,23.75,23.71,23.74,105300.0,17.9556,17.9859,17.9556,17.9783,105300.0
2010-02-25 14:15:00,23.73,23.74,23.71,23.72,108100.0,17.9708,17.9783,17.9556,17.9632,108100.0
2010-02-25 14:20:00,23.73,23.74,23.7,23.7,174800.0,17.9708,17.9783,17.9481,17.9481,174800.0
2010-02-25 14:25:00,23.7,23.76,23.7,23.73,215700.0,17.9481,17.9935,17.9481,17.9708,215700.0
2010-02-25 14:30:00,23.74,23.79,23.74,23.79,181000.0,17.9783,18.0162,17.9783,18.0162,181000.0
2010-02-25 14:35:00,23.78,23.84,23.78,23.79,244000.0,18.0086,18.0541,18.0086,18.0162,244000.0
2010-02-25 14:40:00,23.79,23.81,23.77,23.78,100500.0,18.0162,18.0314,18.0011,18.0086,100500.0
2010-02-25 14:45:00,23.78,23.8,23.76,23.76,133400.0,18.0086,18.0238,17.9935,17.9935,133400.0
2010-02-25 14:50:00,23.76,23.78,23.75,23.75,85600.0,17.9935,18.0086,17.9859,17.9859,85600.0
2010-02-25 14:55:00,23.76,23.8,23.75,23.79,141100.0,17.9935,18.0238,17.9859,18.0162,141100.0
2010-02-25 15:00:00,23.78,23.79,23.75,23.77,137600.0,18.0086,18.0162,17.9859,18.0011,137600.0
2010-02-25 15:05:00,23.77,23.86,23.76,23.86,324900.0,18.0011,18.0692,17.9935,18.0692,324900.0
2010-02-25 15:10:00,23.86,23.87,23.83,23.84,146900.0,18.0692,18.0768,18.0465,18.0541,146900.0
2010-02-25 15:15:00,23.84,23.84,23.8,23.8,96300.0,18.0541,18.0541,18.0238,18.0238,96300.0
2010-02-25 15:20:00,23.81,23.81,23.76,23.77,307300.0,18.0314,18.0314,17.9935,18.0011,307300.0
2010-02-25 15:25:00,23.76,23.81,23.76,23.81,108000.0,17.9935,18.0314,17.9935,18.0314,108000.0
2010-02-25 15:30:00,23.81,23.82,23.8,23.81,91700.0,18.0314,18.0389,18.0238,18.0314,91700.0
2010-02-25 15:35:00,23.81,23.82,23.76,23.77,297200.0,18.0314,18.0389,17.9935,18.0011,297200.0
2010-02-25 15:40:00,23.76,23.84,23.76,23.8,474800.0,17.9935,18.0541,17.9935,18.0238,474800.0
2010-02-25 15:45:00,23.81,23.82,23.78,23.78,240900.0,18.0314,18.0389,18.0086,18.0086,240900.0
2010-02-25 15:50:00,23.78,23.79,23.75,23.77,331900.0,18.0086,18.0162,17.9859,18.0011,331900.0
2010-02-25 15:55:00,23.76,23.84,23.76,23.84,655200.0,17.9935,18.0541,17.9935,18.0541,655200.0
2010-02-26 09:30:00,23.81,23.86,23.74,23.86,323200.0,18.0314,18.0692,17.9783,18.0692,323200.0
2010-02-26 09:35:00,23.85,23.91,23.81,23.82,240600.0,18.0616,18.1071,18.0314,18.0389,240600.0
2010-02-26 09:40:00,23.83,23.9,23.74,23.88,380900.0,18.0465,18.0995,17.9783,18.0844,380900.0
2010-02-26 09:45:00,23.89,23.92,23.85,23.92,277900.0,18.0919,18.1147,18.0616,18.1147,277900.0
2010-02-26 09:50:00,23.92,23.93,23.86,23.88,331700.0,18.1147,18.1222,18.0692,18.0844,331700.0
2010-02-26 09:55:00,23.88,23.97,23.87,23.95,204100.0,18.0844,18.1525,18.0768,18.1374,204100.0
2010-02-26 10:00:00,23.95,23.97,23.8,23.81,511600.0,18.1374,18.1525,18.0238,18.0314,511600.0
2010-02-26 10:05:00,23.81,23.82,23.7,23.72,511500.0,18.0314,18.0389,17.9481,17.9632,511500.0
2010-02-26 10:10:00,23.72,23.81,23.72,23.8,268000.0,17.9632,18.0314,17.9632,18.0238,268000.0
2010-02-26 10:15:00,23.8,23.84,23.8,23.83,142200.0,18.0238,18.0541,18.0238,18.0465,142200.0
2010-02-26 10:20:00,23.83,23.83,23.75,23.75,213800.0,18.0465,18.0465,17.9859,17.9859,213800.0
2010-02-26 10:25:00,23.75,23.77,23.74,23.77,132200.0,17.9859,18.0011,17.9783,18.0011,132200.0
2010-02-26 10:30:00,23.77,23.82,23.75,23.76,149500.0,18.0011,18.0389,17.9859,17.9935,149500.0
2010-02-26 10:35:00,23.76,23.84,23.73,23.81,201200.0,17.9935,18.0541,17.9708,18.0314,201200.0
2010-02-26 10:40:00,23.8,23.81,23.77,23.79,88500.0,18.0238,18.0314,18.0011,18.0162,88500.0
2010-02-26 10:45:00,23.8,23.81,23.75,23.76,81800.0,18.0238,18.0314,17.9859,17.9935,81800.0
2010-02-26 10:50:00,23.76,23.81,23.76,23.77,129800.0,17.9935,18.0314,17.9935,18.0011,129800.0
2010-02-26 10:55:00,23.76,23.78,23.72,23.75,145600.0,17.9935,18.0086,17.9632,17.9859,145600.0
2010-02-26 11:00:00,23.75,23.79,23.74,23.77,107700.0,17.9859,18.0162,17.9783,18.0011,107700.0
2010-02-26 11:05:00,23.77,23.79,23.76,23.79,89500.0,18.0011,18.0162,17.9935,18.0162,89500.0
2010-02-26 11:10:00,23.79,23.8,23.78,23.79,64600.0,18.0162,18.0238,18.0086,18.0162,64600.0
2010-02-26 11:15:00,23.79,23.79,23.76,23.76,209500.0,18.0162,18.0162,17.9935,17.9935,209500.0
2010-02-26 11:20:00,23.76,23.79,23.75,23.78,100000.0,17.9935,18.0162,17.9859,18.0086,100000.0
2010-02-26 11:25:00,23.79,23.82,23.77,23.77,70800.0,18.0162,18.0389,18.0011,18.0011,70800.0
2010-02-26 11:30:00,23.78,23.82,23.77,23.81,71100.0,18.0086,18.0389,18.0011,18.0314,71100.0
2010-02-26 11:35:00,23.81,23.85,23.81,23.84,83900.0,18.0314,18.0616,18.0314,18.0541,83900.0
2010-02-26 11:40:00,23.84,23.85,23.84,23.84,28700.0,18.0541,18.0616,18.0541,18.0541,28700.0
2010-02-26 11:45:00,23.84,23.86,23.81,23.83,196100.0,18.0541,18.0692,18.0314,18.0465,196100.0
2010-02-26 11:50:00,23.83,23.83,23.82,23.82,103000.0,18.0465,18.0465,18.0389,18.0389,103000.0
2010-02-26 11:55:00,23.82,23.86,23.82,23.85,59700.0,18.0389,18.0692,18.0389,18.0616,59700.0
2010-02-26 12:00:00,23.86,23.86,23.84,23.85,213000.0,18.0692,18.0692,18.0541,18.0616,213000.0
2010-02-26 12:05:00,23.86,23.87,23.85,23.86,106200.0,18.0692,18.0768,18.0616,18.0692,106200.0
2010-02-26 12:10:00,23.86,23.87,23.82,23.85,208900.0,18.0692,18.0768,18.0389,18.0616,208900.0
2010-02-26 12:15:00,23.85,23.85,23.8,23.83,386200.0,18.0616,18.0616,18.0238,18.0465,386200.0
2010-02-26 12:20:00,23.83,23.87,23.82,23.86,106100.0,18.0465,18.0768,18.0389,18.0692,106100.0
2010-02-26 12:25:00,23.86,23.89,23.86,23.87,95000.0,18.0692,18.0919,18.0692,18.0768,95000.0
2010-02-26 12:30:00,23.87,23.89,23.86,23.87,60500.0,18.0768,18.0919,18.0692,18.0768,60500.0
2010-02-26 12:35:00,23.88,23.9,23.85,23.89,74100.0,18.0844,18.0995,18.0616,18.0919,74100.0
2010-02-26 12:40:00,23.88,23.89,23.83,23.84,152400.0,18.0844,18.0919,18.0465,18.0541,152400.0
2010-02-26 12:45:00,23.85,23.86,23.81,23.81,175800.0,18.0616,18.0692,18.0314,18.0314,175800.0
2010-02-26 12:50:00,23.81,23.82,23.75,23.77,70700.0,18.0314,18.0389,17.9859,18.0011,70700.0
2010-02-26 12:55:00,23.78,23.82,23.76,23.79,118000.0,18.0086,18.0389,17.9935,18.0162,118000.0
2010-02-26 13:00:00,23.79,23.8,23.77,23.79,130400.0,18.0162,18.0238,18.0011,18.0162,130400.0
2010-02-26 13:05:00,23.79,23.79,23.78,23.78,33900.0,18.0162,18.0162,18.0086,18.0086,33900.0
2010-02-26 13:10:00,23.78,23.79,23.77,23.78,20300.0,18.0086,18.0162,18.0011,18.0086,20300.0
2010-02-26 13:15:00,23.79,23.8,23.78,23.78,55600.0,18.0162,18.0238,18.0086,18.0086,55600.0
2010-02-26 13:20:00,23.78,23.8,23.78,23.8,27100.0,18.0086,18.0238,18.0086,18.0238,27100.0
2010-02-26 13:25:00,23.8,23.8,23.79,23.79,65800.0,18.0238,18.0238,18.0162,18.0162,65800.0
2010-02-26 13:30:00,23.8,23.8,23.77,23.78,161000.0,18.0238,18.0238,18.0011,18.0086,161000.0
2010-02-26 13:35:00,23.78,23.8,23.78,23.79,62200.0,18.0086,18.0238,18.0086,18.0162,62200.0
2010-02-26 13:40:00,23.78,23.8,23.78,23.79,23300.0,18.0086,18.0238,18.0086,18.0162,23300.0
2010-02-26 13:45:00,23.79,23.8,23.78,23.79,67000.0,18.0162,18.0238,18.0086,18.0162,67000.0
2010-02-26 13:50:00,23.78,23.82,23.78,23.78,115500.0,18.0086,18.0389,18.0086,18.0086,115500.0
2010-02-26 13:55:00,23.78,23.8,23.78,23.8,67700.0,18.0086,18.0238,18.0086,18.0238,67700.0
2010-02-26 14:00:00,23.8,23.8,23.78,23.78,80600.0,18.0238,18.0238,18.0086,18.0086,80600.0
2010-02-26 14:05:00,23.78,23.79,23.76,23.76,110800.0,18.0086,18.0162,17.9935,17.9935,110800.0
2010-02-26 14:10:00,23.77,23.78,23.76,23.78,50200.0,18.0011,18.0086,17.9935,18.0086,50200.0
2010-02-26 14:15:00,23.77,23.78,23.75,23.76,144000.0,18.0011,18.0086,17.9859,17.9935,144000.0
2010-02-26 14:20:00,23.75,23.76,23.74,23.74,53200.0,17.9859,17.9935,17.9783,17.9783,53200.0
2010-02-26 14:25:00,23.75,23.75,23.72,23.72,129400.0,17.9859,17.9859,17.9632,17.9632,129400.0
2010-02-26 14:30:00,23.72,23.75,23.72,23.74,35600.0,17.9632,17.9859,17.9632,17.9783,35600.0
2010-02-26 14:35:00,23.74,23.75,23.73,23.73,197700.0,17.9783,17.9859,17.9708,17.9708,197700.0
2010-02-26 14:40:00,23.73,23.74,23.73,23.73,31400.0,17.9708,17.9783,17.9708,17.9708,31400.0
2010-02-26 14:45:00,23.74,23.76,23.73,23.75,62700.0,17.9783,17.9935,17.9708,17.9859,62700.0
2010-02-26 14:50:00,23.76,23.76,23.74,23.75,96900.0,17.9935,17.9935,17.9783,17.9859,96900.0
2010-02-26 14:55:00,23.74,23.78,23.74,23.78,85500.0,17.9783,18.0086,17.9783,18.0086,85500.0
2010-02-26 15:00:00,23.78,23.78,23.74,23.74,192300.0,18.0086,18.0086,17.9783,17.9783,192300.0
2010-02-26 15:05:00,23.75,23.76,23.74,23.74,121100.0,17.9859,17.9935,17.9783,17.9783,121100.0
2010-02-26 15:10:00,23.75,23.76,23.73,23.76,153000.0,17.9859,17.9935,17.9708,17.9935,153000.0
2010-02-26 15:15:00,23.75,23.76,23.74,23.74,118900.0,17.9859,17.9935,17.9783,17.9783,118900.0
2010-02-26 15:20:00,23.74,23.75,23.72,23.73,125200.0,17.9783,17.9859,17.9632,17.9708,125200.0
2010-02-26 15:25:00,23.74,23.76,23.71,23.71,148700.0,17.9783,17.9935,17.9556,17.9556,148700.0
2010-02-26 15:30:00,23.72,23.73,23.71,23.73,136500.0,17.9632,17.9708,17.9556,17.9708,136500.0
2010-02-26 15:35:00,23.73,23.76,23.73,23.75,95000.0,17.9708,17.9935,17.9708,17.9859,95000.0
2010-02-26 15:40:00,23.76,23.76,23.75,23.76,131800.0,17.9935,17.9935,17.9859,17.9935,131800.0
2010-02-26 15:45:00,23.75,23.76,23.74,23.75,192000.0,17.9859,17.9935,17.9783,17.9859,192000.0
2010-02-26 15:50:00,23.75,23.77,23.74,23.77,382500.0,17.9859,18.0011,17.9783,18.0011,382500.0
2010-02-26 15:55:00,23.76,23.77,23.72,23.72,706300.0,17.9935,18.0011,17.9632,17.9632,706300.0
2010-03-01 09:30:00,23.79,23.83,23.6,23.68,299700.0,18.0162,18.0465,17.8723,17.9329,299700.0
2010-03-01 09:35:00,23.68,23.74,23.63,23.73,299200.0,17.9329,17.9783,17.895,17.9708,299200.0
2010-03-01 09:40:00,23.73,23.81,23.72,23.77,281600.0,17.9708,18.0314,17.9632,18.0011,281600.0
2010-03-01 09:45:00,23.78,23.82,23.77,23.78,187800.0,18.0086,18.0389,18.0011,18.0086,187800.0
2010-03-01 09:50:00,23.79,23.8,23.69,23.7,194800.0,18.0162,18.0238,17.9405,17.9481,194800.0
2010-03-01 09:55:00,23.69,23.77,23.69,23.74,147900.0,17.9405,18.0011,17.9405,17.9783,147900.0
2010-03-01 10:00:00,23.74,23.82,23.7,23.82,162300.0,17.9783,18.0389,17.9481,18.0389,162300.0
2010-03-01 10:05:00,23.82,23.84,23.81,23.83,121700.0,18.0389,18.0541,18.0314,18.0465,121700.0
2010-03-01 10:10:00,23.84,23.88,23.83,23.87,133200.0,18.0541,18.0844,18.0465,18.0768,133200.0
2010-03-01 10:15:00,23.87,23.88,23.86,23.87,89600.0,18.0768,18.0844,18.0692,18.0768,89600.0
2010-03-01 10:20:00,23.87,23.88,23.84,23.86,95500.0,18.0768,18.0844,18.0541,18.0692,95500.0
2010-03-01 10:25:00,23.86,23.86,23.82,23.85,442200.0,18.0692,18.0692,18.0389,18.0616,442200.0
2010-03-01 10:30:00,23.84,23.89,23.82,23.88,285300.0,18.0541,18.0919,18.0389,18.0844,285300.0
2010-03-01 10:35:00,23.88,23.89,23.86,23.86,84200.0,18.0844,18.0919,18.0692,18.0692,84200.0
2010-03-01 10:40:00,23.86,23.9,23.86,23.89,120000.0,18.0692,18.0995,18.0692,18.0919,120000.0
2010-03-01 10:45:00,23.9,23.9,23.87,23.88,85300.0,18.0995,18.0995,18.0768,18.0844,85300.0
2010-03-01 10:50:00,23.88,23.91,23.87,23.9,118700.0,18.0844,18.1071,18.0768,18.0995,118700.0
2010-03-01 10:55:00,23.9,23.95,23.89,23.93,88300.0,18.0995,18.1374,18.0919,18.1222,88300.0
2010-03-01 11:00:00,23.94,23.98,23.93,23.93,168500.0,18.1298,18.1601,18.1222,18.1222,168500.0
2010-03-01 11:05:00,23.93,23.98,23.91,23.98,260400.0,18.1222,18.1601,18.1071,18.1601,260400.0
2010-03-01 11:10:00,23.98,23.99,23.92,23.95,203300.0,18.1601,18.1677,18.1147,18.1374,203300.0
2010-03-01 11:15:00,23.94,23.97,23.92,23.92,146000.0,18.1298,18.1525,18.1147,18.1147,146000.0
2010-03-01 11:20:00,23.92,23.96,23.92,23.96,97900.0,18.1147,18.1449,18.1147,18.1449,97900.0
2010-03-01 11:25:00,23.95,23.96,23.92,23.92,94000.0,18.1374,18.1449,18.1147,18.1147,94000.0
2010-03-01 11:30:00,23.92,23.93,23.9,23.9,64600.0,18.1147,18.1222,18.0995,18.0995,64600.0
2010-03-01 11:35:00,23.9,23.93,23.88,23.88,169000.0,18.0995,18.1222,18.0844,18.0844,169000.0
2010-03-01 11:40:00,23.88,23.89,23.86,23.86,67700.0,18.0844,18.0919,18.0692,18.0692,67700.0
2010-03-01 11:45:00,23.87,23.89,23.86,23.88,54000.0,18.0768,18.0919,18.0692,18.0844,54000.0
2010-03-01 11:50:00,23.88,23.9,23.87,23.9,45500.0,18.0844,18.0995,18.0768,18.0995,45500.0
2010-03-01 11:55:00,23.9,23.91,23.89,23.91,54500.0,18.0995,18.1071,18.0919,18.1071,54500.0
2010-03-01 12:00:00,23.91,23.92,23.88,23.89,58500.0,18.1071,18.1147,18.0844,18.0919,58500.0
2010-03-01 12:05:00,23.88,23.92,23.88,23.91,65300.0,18.0844,18.1147,18.0844,18.1071,65300.0
2010-03-01 12:10:00,23.92,23.94,23.9,23.9,48900.0,18.1147,18.1298,18.0995,18.0995,48900.0
2010-03-01 12:15:00,23.9,23.92,23.9,23.91,31500.0,18.0995,18.1147,18.0995,18.1071,31500.0
2010-03-01 12:20:00,23.91,23.95,23.89,23.93,197600.0,18.1071,18.1374,18.0919,18.1222,197600.0
2010-03-01 12:25:00,23.92,23.94,23.91,23.92,85300.0,18.1147,18.1298,18.1071,18.1147,85300.0
2010-03-01 12:30:00,23.91,23.92,23.91,23.92,342300.0,18.1071,18.1147,18.1071,18.1147,342300.0
2010-03-01 12:35:00,23.91,23.94,23.91,23.93,51600.0,18.1071,18.1298,18.1071,18.1222,51600.0
2010-03-01 12:40:00,23.94,23.95,23.93,23.95,24700.0,18.1298,18.1374,18.1222,18.1374,24700.0
2010-03-01 12:45:00,23.95,23.97,23.93,23.95,78100.0,18.1374,18.1525,18.1222,18.1374,78100.0
2010-03-01 12:50:00,23.95,23.95,23.93,23.95,118400.0,18.1374,18.1374,18.1222,18.1374,118400.0
2010-03-01 12:55:00,23.95,23.95,23.93,23.94,93600.0,18.1374,18.1374,18.1222,18.1298,93600.0
2010-03-01 13:00:00,23.94,23.95,23.92,23.94,84600.0,18.1298,18.1374,18.1147,18.1298,84600.0
2010-03-01 13:05:00,23.94,23.94,23.92,23.94,88100.0,18.1298,18.1298,18.1147,18.1298,88100.0
2010-03-01 13:10:00,23.95,23.97,23.94,23.97,50400.0,18.1374,18.1525,18.1298,18.1525,50400.0
2010-03-01 13:15:00,23.97,23.98,23.96,23.97,32300.0,18.1525,18.1601,18.1449,18.1525,32300.0
2010-03-01 13:20:00,23.96,23.97,23.94,23.94,57500.0,18.1449,18.1525,18.1298,18.1298,57500.0
2010-03-01 13:25:00,23.94,23.94,23.92,23.93,34000.0,18.1298,18.1298,18.1147,18.1222,34000.0
2010-03-01 13:30:00,23.92,23.97,23.92,23.97,53700.0,18.1147,18.1525,18.1147,18.1525,53700.0
2010-03-01 13:35:00,23.97,23.98,23.96,23.97,31900.0,18.1525,18.1601,18.1449,18.1525,31900.0
2010-03-01 13:40:00,23.98,23.99,23.97,23.99,44700.0,18.1601,18.1677,18.1525,18.1677,44700.0
2010-03-01 13:45:00,23.97,23.99,23.97,23.98,29700.0,18.1525,18.1677,18.1525,18.1601,29700.0
2010-03-01 13:50:00,23.99,23.99,23.98,23.98,34600.0,18.1677,18.1677,18.1601,18.1601,34600.0
2010-03-01 13:55:00,23.98,23.99,23.96,23.96,122300.0,18.1601,18.1677,18.1449,18.1449,122300.0
2010-03-01 14:00:00,23.96,23.97,23.96,23.97,23200.0,18.1449,18.1525,18.1449,18.1525,23200.0
2010-03-01 14:05:00,23.96,23.97,23.96,23.96,30300.0,18.1449,18.1525,18.1449,18.1449,30300.0
2010-03-01 14:10:00,23.96,23.99,23.96,23.99,113300.0,18.1449,18.1677,18.1449,18.1677,113300.0
2010-03-01 14:15:00,23.98,24.0,23.98,23.98,91900.0,18.1601,18.1752,18.1601,18.1601,91900.0
2010-03-01 14:20:00,23.99,23.99,23.96,23.97,74700.0,18.1677,18.1677,18.1449,18.1525,74700.0
2010-03-01 14:25:00,23.97,23.97,23.95,23.97,109600.0,18.1525,18.1525,18.1374,18.1525,109600.0
2010-03-01 14:30:00,23.96,23.97,23.95,23.95,29500.0,18.1449,18.1525,18.1374,18.1374,29500.0
2010-03-01 14:35:00,23.95,23.96,23.94,23.94,62400.0,18.1374,18.1449,18.1298,18.1298,62400.0
2010-03-01 14:40:00,23.94,23.96,23.93,23.95,72500.0,18.1298,18.1449,18.1222,18.1374,72500.0
2010-03-01 14:45:00,23.95,23.96,23.94,23.95,124000.0,18.1374,18.1449,18.1298,18.1374,124000.0
2010-03-01 14:50:00,23.95,23.96,23.93,23.96,120400.0,18.1374,18.1449,18.1222,18.1449,120400.0
2010-03-01 14:55:00,23.96,23.98,23.95,23.95,168200.0,18.1449,18.1601,18.1374,18.1374,168200.0
2010-03-01 15:00:00,23.96,23.97,23.94,23.94,129200.0,18.1449,18.1525,18.1298,18.1298,129200.0
2010-03-01 15:05:00,23.95,23.96,23.91,23.92,145900.0,18.1374,18.1449,18.1071,18.1147,145900.0
2010-03-01 15:10:00,23.92,23.94,23.91,23.94,100900.0,18.1147,18.1298,18.1071,18.1298,100900.0
2010-03-01 15:15:00,23.93,23.96,23.93,23.96,89700.0,18.1222,18.1449,18.1222,18.1449,89700.0
2010-03-01 15:20:00,23.96,23.97,23.95,23.97,149000.0,18.1449,18.1525,18.1374,18.1525,149000.0
2010-03-01 15:25:00,23.97,23.99,23.97,23.97,67700.0,18.1525,18.1677,18.1525,18.1525,67700.0
2010-03-01 15:30:00,23.97,23.98,23.95,23.96,99000.0,18.1525,18.1601,18.1374,18.1449,99000.0
2010-03-01 15:35:00,23.96,23.97,23.94,23.94,118300.0,18.1449,18.1525,18.1298,18.1298,118300.0
2010-03-01 15:40:00,23.95,23.95,23.92,23.92,88200.0,18.1374,18.1374,18.1147,18.1147,88200.0
2010-03-01 15:45:00,23.93,23.94,23.92,23.94,131100.0,18.1222,18.1298,18.1147,18.1298,131100.0
2010-03-01 15:50:00,23.94,23.94,23.93,23.94,109900.0,18.1298,18.1298,18.1222,18.1298,109900.0
2010-03-01 15:55:00,23.93,23.98,23.93,23.97,426700.0,18.1222,18.1601,18.1222,18.1525,426700.0
2010-03-02 09:30:00,23.98,24.0,23.91,23.95,310700.0,18.1601,18.1752,18.1071,18.1374,310700.0
2010-03-02 09:35:00,23.95,23.96,23.82,23.83,183700.0,18.1374,18.1449,18.0389,18.0465,183700.0
2010-03-02 09:40:00,23.83,23.88,23.83,23.88,137500.0,18.0465,18.0844,18.0465,18.0844,137500.0
2010-03-02 09:45:00,23.87,23.88,23.78,23.78,294500.0,18.0768,18.0844,18.0086,18.0086,294500.0
2010-03-02 09:50:00,23.78,23.81,23.75,23.76,200400.0,18.0086,18.0314,17.9859,17.9935,200400.0
2010-03-02 09:55:00,23.76,23.78,23.75,23.77,165800.0,17.9935,18.0086,17.9859,18.0011,165800.0
2010-03-02 10:00:00,23.77,23.78,23.75,23.77,179800.0,18.0011,18.0086,17.9859,18.0011,179800.0
2010-03-02 10:05:00,23.77,23.78,23.7,23.72,158000.0,18.0011,18.0086,17.9481,17.9632,158000.0
2010-03-02 10:10:00,23.73,23.73,23.67,23.67,221500.0,17.9708,17.9708,17.9253,17.9253,221500.0
2010-03-02 10:15:00,23.67,23.68,23.65,23.65,192300.0,17.9253,17.9329,17.9102,17.9102,192300.0
2010-03-02 10:20:00,23.66,23.68,23.64,23.68,145100.0,17.9178,17.9329,17.9026,17.9329,145100.0
2010-03-02 10:25:00,23.68,23.7,23.66,23.68,121800.0,17.9329,17.9481,17.9178,17.9329,121800.0
2010-03-02 10:30:00,23.67,23.74,23.67,23.73,104100.0,17.9253,17.9783,17.9253,17.9708,104100.0
2010-03-02 10:35:00,23.73,23.8,23.73,23.8,188900.0,17.9708,18.0238,17.9708,18.0238,188900.0
2010-03-02 10:40:00,23.8,23.87,23.79,23.84,245100.0,18.0238,18.0768,18.0162,18.0541,245100.0
2010-03-02 10:45:00,23.84,23.85,23.79,23.8,146600.0,18.0541,18.0616,18.0162,18.0238,146600.0
2010-03-02 10:50:00,23.81,23.83,23.78,23.83,137000.0,18.0314,18.0465,18.0086,18.0465,137000.0
2010-03-02 10:55:00,23.82,23.85,23.82,23.82,55000.0,18.0389,18.0616,18.0389,18.0389,55000.0
2010-03-02 11:00:00,23.83,23.84,23.8,23.82,123000.0,18.0465,18.0541,18.0238,18.0389,123000.0
2010-03-02 11:05:00,23.82,23.83,23.81,23.82,62500.0,18.0389,18.0465,18.0314,18.0389,62500.0
2010-03-02 11:10:00,23.82,23.85,23.8,23.83,87000.0,18.0389,18.0616,18.0238,18.0465,87000.0
2010-03-02 11:15:00,23.84,23.84,23.81,23.83,70500.0,18.0541,18.0541,18.0314,18.0465,70500.0
2010-03-02 11:20:00,23.83,23.83,23.79,23.8,31900.0,18.0465,18.0465,18.0162,18.0238,31900.0
2010-03-02 11:25:00,23.8,23.81,23.79,23.79,72100.0,18.0238,18.0314,18.0162,18.0162,72100.0
2010-03-02 11:30:00,23.79,23.8,23.77,23.78,56700.0,18.0162,18.0238,18.0011,18.0086,56700.0
2010-03-02 11:35:00,23.79,23.8,23.77,23.78,49200.0,18.0162,18.0238,18.0011,18.0086,49200.0
2010-03-02 11:40:00,23.79,23.8,23.78,23.79,91000.0,18.0162,18.0238,18.0086,18.0162,91000.0
2010-03-02 11:45:00,23.79,23.79,23.75,23.75,88700.0,18.0162,18.0162,17.9859,17.9859,88700.0
2010-03-02 11:50:00,23.75,23.78,23.75,23.77,40600.0,17.9859,18.0086,17.9859,18.0011,40600.0
2010-03-02 11:55:00,23.77,23.78,23.75,23.75,79400.0,18.0011,18.0086,17.9859,17.9859,79400.0
2010-03-02 12:00:00,23.76,23.77,23.75,23.75,67400.0,17.9935,18.0011,17.9859,17.9859,67400.0
2010-03-02 12:05:00,23.76,23.77,23.75,23.75,55300.0,17.9935,18.0011,17.9859,17.9859,55300.0
2010-03-02 12:10:00,23.75,23.76,23.72,23.72,58900.0,17.9859,17.9935,17.9632,17.9632,58900.0
2010-03-02 12:15:00,23.72,23.74,23.72,23.72,63100.0,17.9632,17.9783,17.9632,17.9632,63100.0
2010-03-02 12:20:00,23.73,23.73,23.72,23.73,44300.0,17.9708,17.9708,17.9632,17.9708,44300.0
2010-03-02 12:25:00,23.73,23.74,23.72,23.73,44300.0,17.9708,17.9783,17.9632,17.9708,44300.0
2010-03-02 12:30:00,23.73,23.73,23.67,23.67,193800.0,17.9708,17.9708,17.9253,17.9253,193800.0
2010-03-02 12:35:00,23.68,23.69,23.65,23.66,127700.0,17.9329,17.9405,17.9102,17.9178,127700.0
2010-03-02 12:40:00,23.67,23.67,23.66,23.66,24400.0,17.9253,17.9253,17.9178,17.9178,24400.0
2010-03-02 12:45:00,23.67,23.67,23.66,23.66,29100.0,17.9253,17.9253,17.9178,17.9178,29100.0
2010-03-02 12:50:00,23.67,23.68,23.66,23.67,72700.0,17.9253,17.9329,17.9178,17.9253,72700.0
2010-03-02 12:55:00,23.67,23.67,23.66,23.67,29900.0,17.9253,17.9253,17.9178,17.9253,29900.0
2010-03-02 13:00:00,23.67,23.67,23.65,23.67,136100.0,17.9253,17.9253,17.9102,17.9253,136100.0
2010-03-02 13:05:00,23.66,23.67,23.66,23.66,17200.0,17.9178,17.9253,17.9178,17.9178,17200.0
2010-03-02 13:10:00,23.66,23.67,23.65,23.65,74500.0,17.9178,17.9253,17.9102,17.9102,74500.0
2010-03-02 13:15:00,23.65,23.67,23.65,23.67,63200.0,17.9102,17.9253,17.9102,17.9253,63200.0
2010-03-02 13:20:00,23.67,23.67,23.66,23.67,16300.0,17.9253,17.9253,17.9178,17.9253,16300.0
2010-03-02 13:25:00,23.66,23.67,23.66,23.66,9700.0,17.9178,17.9253,17.9178,17.9178,9700.0
2010-03-02 13:30:00,23.67,23.67,23.66,23.66,31200.0,17.9253,17.9253,17.9178,17.9178,31200.0
2010-03-02 13:35:00,23.67,23.67,23.65,23.65,130100.0,17.9253,17.9253,17.9102,17.9102,130100.0
2010-03-02 13:40:00,23.65,23.66,23.63,23.64,162400.0,17.9102,17.9178,17.895,17.9026,162400.0
2010-03-02 13:45:00,23.63,23.64,23.61,23.64,184200.0,17.895,17.9026,17.8799,17.9026,184200.0
2010-03-02 13:50:00,23.64,23.7,23.63,23.7,171600.0,17.9026,17.9481,17.895,17.9481,171600.0
2010-03-02 13:55:00,23.69,23.7,23.68,23.7,97700.0,17.9405,17.9481,17.9329,17.9481,97700.0
2010-03-02 14:00:00,23.7,23.71,23.69,23.69,100500.0,17.9481,17.9556,17.9405,17.9405,100500.0
2010-03-02 14:05:00,23.69,23.7,23.69,23.7,45400.0,17.9405,17.9481,17.9405,17.9481,45400.0
2010-03-02 14:10:00,23.69,23.7,23.68,23.68,75000.0,17.9405,17.9481,17.9329,17.9329,75000.0
2010-03-02 14:15:00,23.69,23.69,23.66,23.68,155600.0,17.9405,17.9405,17.9178,17.9329,155600.0
2010-03-02 14:20:00,23.68,23.69,23.68,23.69,40200.0,17.9329,17.9405,17.9329,17.9405,40200.0
2010-03-02 14:25:00,23.69,23.69,23.65,23.67,135000.0,17.9405,17.9405,17.9102,17.9253,135000.0
2010-03-02 14:30:00,23.67,23.69,23.66,23.69,70700.0,17.9253,17.9405,17.9178,17.9405,70700.0
2010-03-02 14:35:00,23.69,23.72,23.68,23.71,122200.0,17.9405,17.9632,17.9329,17.9556,122200.0
2010-03-02 14:40:00,23.72,23.73,23.71,23.73,42800.0,17.9632,17.9708,17.9556,17.9708,42800.0
2010-03-02 14:45:00,23.73,23.73,23.72,23.72,19300.0,17.9708,17.9708,17.9632,17.9632,19300.0
2010-03-02 14:50:00,23.73,23.73,23.7,23.71,163000.0,17.9708,17.9708,17.9481,17.9556,163000.0
2010-03-02 14:55:00,23.7,23.72,23.69,23.69,109300.0,17.9481,17.9632,17.9405,17.9405,109300.0
2010-03-02 15:00:00,23.7,23.72,23.69,23.72,75700.0,17.9481,17.9632,17.9405,17.9632,75700.0
2010-03-02 15:05:00,23.72,23.72,23.7,23.72,121200.0,17.9632,17.9632,17.9481,17.9632,121200.0
2010-03-02 15:10:00,23.71,23.72,23.71,23.72,84000.0,17.9556,17.9632,17.9556,17.9632,84000.0
2010-03-02 15:15:00,23.72,23.72,23.68,23.69,111500.0,17.9632,17.9632,17.9329,17.9405,111500.0
2010-03-02 15:20:00,23.69,23.69,23.64,23.65,156700.0,17.9405,17.9405,17.9026,17.9102,156700.0
2010-03-02 15:25:00,23.65,23.66,23.63,23.66,152300.0,17.9102,17.9178,17.895,17.9178,152300.0
2010-03-02 15:30:00,23.66,23.66,23.62,23.66,232600.0,17.9178,17.9178,17.8875,17.9178,232600.0
2010-03-02 15:35:00,23.66,23.66,23.64,23.66,191400.0,17.9178,17.9178,17.9026,17.9178,191400.0
2010-03-02 15:40:00,23.65,23.66,23.63,23.63,172800.0,17.9102,17.9178,17.895,17.895,172800.0
2010-03-02 15:45:00,23.64,23.67,23.63,23.67,138700.0,17.9026,17.9253,17.895,17.9253,138700.0
2010-03-02 15:50:00,23.67,23.67,23.66,23.66,118000.0,17.9253,17.9253,17.9178,17.9178,118000.0
2010-03-02 15:55:00,23.67,23.7,23.66,23.67,593400.0,17.9253,17.9481,17.9178,17.9253,593400.0
2010-03-03 09:30:00,23.69,23.81,23.69,23.78,173000.0,17.9405,18.0314,17.9405,18.0086,173000.0
2010-03-03 09:35:00,23.78,23.79,23.67,23.69,229900.0,18.0086,18.0162,17.9253,17.9405,229900.0
2010-03-03 09:40:00,23.69,23.7,23.6,23.7,184900.0,17.9405,17.9481,17.8723,17.9481,184900.0
2010-03-03 09:45:00,23.69,23.76,23.68,23.74,158100.0,17.9405,17.9935,17.9329,17.9783,158100.0
2010-03-03 09:50:00,23.74,23.78,23.73,23.76,108600.0,17.9783,18.0086,17.9708,17.9935,108600.0
2010-03-03 09:55:00,23.76,23.76,23.73,23.74,94300.0,17.9935,17.9935,17.9708,17.9783,94300.0
2010-03-03 10:00:00,23.75,23.79,23.75,23.77,239400.0,17.9859,18.0162,17.9859,18.0011,239400.0
2010-03-03 10:05:00,23.77,23.79,23.77,23.78,130000.0,18.0011,18.0162,18.0011,18.0086,130000.0
2010-03-03 10:10:00,23.77,23.8,23.77,23.79,108100.0,18.0011,18.0238,18.0011,18.0162,108100.0
2010-03-03 10:15:00,23.79,23.84,23.78,23.84,227800.0,18.0162,18.0541,18.0086,18.0541,227800.0
2010-03-03 10:20:00,23.84,23.86,23.83,23.85,131800.0,18.0541,18.0692,18.0465,18.0616,131800.0
2010-03-03 10:25:00,23.85,23.89,23.84,23.88,149400.0,18.0616,18.0919,18.0541,18.0844,149400.0
2010-03-03 10:30:00,23.88,23.91,23.86,23.9,134000.0,18.0844,18.1071,18.0692,18.0995,134000.0
2010-03-03 10:35:00,23.9,23.92,23.87,23.91,124900.0,18.0995,18.1147,18.0768,18.1071,124900.0
2010-03-03 10:40:00,23.91,23.93,23.89,23.92,107000.0,18.1071,18.1222,18.0919,18.1147,107000.0
2010-03-03 10:45:00,23.92,23.93,23.86,23.9,141000.0,18.1147,18.1222,18.0692,18.0995,141000.0
2010-03-03 10:50:00,23.9,23.94,23.9,23.94,74100.0,18.0995,18.1298,18.0995,18.1298,74100.0
2010-03-03 10:55:00,23.93,23.97,23.93,23.94,135500.0,18.1222,18.1525,18.1222,18.1298,135500.0
2010-03-03 11:00:00,23.94,23.97,23.93,23.96,107500.0,18.1298,18.1525,18.1222,18.1449,107500.0
2010-03-03 11:05:00,23.95,23.98,23.95,23.97,90500.0,18.1374,18.1601,18.1374,18.1525,90500.0
2010-03-03 11:10:00,23.97,23.98,23.95,23.97,122700.0,18.1525,18.1601,18.1374,18.1525,122700.0
2010-03-03 11:15:00,23.97,23.98,23.93,23.93,113700.0,18.1525,18.1601,18.1222,18.1222,113700.0
2010-03-03 11:20:00,23.93,23.94,23.9,23.93,57900.0,18.1222,18.1298,18.0995,18.1222,57900.0
2010-03-03 11:25:00,23.93,23.95,23.92,23.95,64200.0,18.1222,18.1374,18.1147,18.1374,64200.0
2010-03-03 11:30:00,23.95,23.98,23.94,23.95,119700.0,18.1374,18.1601,18.1298,18.1374,119700.0
2010-03-03 11:35:00,23.95,23.96,23.9,23.9,88700.0,18.1374,18.1449,18.0995,18.0995,88700.0
2010-03-03 11:40:00,23.9,23.91,23.86,23.86,105200.0,18.0995,18.1071,18.0692,18.0692,105200.0
2010-03-03 11:45:00,23.86,23.88,23.85,23.88,88100.0,18.0692,18.0844,18.0616,18.0844,88100.0
2010-03-03 11:50:00,23.88,23.88,23.83,23.83,117300.0,18.0844,18.0844,18.0465,18.0465,117300.0
2010-03-03 11:55:00,23.82,23.84,23.82,23.84,37300.0,18.0389,18.0541,18.0389,18.0541,37300.0
2010-03-03 12:00:00,23.84,23.84,23.81,23.81,89400.0,18.0541,18.0541,18.0314,18.0314,89400.0
2010-03-03 12:05:00,23.82,23.82,23.81,23.82,35200.0,18.0389,18.0389,18.0314,18.0389,35200.0
2010-03-03 12:10:00,23.83,23.85,23.82,23.83,123800.0,18.0465,18.0616,18.0389,18.0465,123800.0
2010-03-03 12:15:00,23.84,23.84,23.81,23.83,98800.0,18.0541,18.0541,18.0314,18.0465,98800.0
2010-03-03 12:20:00,23.82,23.83,23.81,23.83,30800.0,18.0389,18.0465,18.0314,18.0465,30800.0
2010-03-03 12:25:00,23.83,23.83,23.8,23.81,83500.0,18.0465,18.0465,18.0238,18.0314,83500.0
2010-03-03 12:30:00,23.81,23.81,23.77,23.77,95700.0,18.0314,18.0314,18.0011,18.0011,95700.0
2010-03-03 12:35:00,23.77,23.77,23.76,23.76,33400.0,18.0011,18.0011,17.9935,17.9935,33400.0
2010-03-03 12:40:00,23.77,23.78,23.76,23.78,19900.0,18.0011,18.0086,17.9935,18.0086,19900.0
2010-03-03 12:45:00,23.77,23.78,23.77,23.77,31600.0,18.0011,18.0086,18.0011,18.0011,31600.0
2010-03-03 12:50:00,23.78,23.78,23.75,23.76,74100.0,18.0086,18.0086,17.9859,17.9935,74100.0
2010-03-03 12:55:00,23.76,23.76,23.75,23.75,45000.0,17.9935,17.9935,17.9859,17.9859,45000.0
2010-03-03 13:00:00,23.75,23.77,23.75,23.75,101300.0,17.9859,18.0011,17.9859,17.9859,101300.0
2010-03-03 13:05:00,23.75,23.76,23.75,23.76,9500.0,17.9859,17.9935,17.9859,17.9935,9500.0
2010-03-03 13:10:00,23.75,23.76,23.73,23.76,133500.0,17.9859,17.9935,17.9708,17.9935,133500.0
2010-03-03 13:15:00,23.75,23.79,23.75,23.78,93400.0,17.9859,18.0162,17.9859,18.0086,93400.0
2010-03-03 13:20:00,23.78,23.78,23.77,23.77,29100.0,18.0086,18.0086,18.0011,18.0011,29100.0
2010-03-03 13:25:00,23.78,23.78,23.77,23.77,15300.0,18.0086,18.0086,18.0011,18.0011,15300.0
2010-03-03 13:30:00,23.77,23.79,23.77,23.79,42700.0,18.0011,18.0162,18.0011,18.0162,42700.0
2010-03-03 13:35:00,23.78,23.8,23.78,23.78,63700.0,18.0086,18.0238,18.0086,18.0086,63700.0
2010-03-03 13:40:00,23.77,23.8,23.77,23.79,52200.0,18.0011,18.0238,18.0011,18.0162,52200.0
2010-03-03 13:45:00,23.8,23.8,23.77,23.77,181500.0,18.0238,18.0238,18.0011,18.0011,181500.0
2010-03-03 13:50:00,23.78,23.78,23.76,23.77,169200.0,18.0086,18.0086,17.9935,18.0011,169200.0
2010-03-03 13:55:00,23.76,23.77,23.76,23.76,61300.0,17.9935,18.0011,17.9935,17.9935,61300.0
2010-03-03 14:00:00,23.76,23.77,23.76,23.76,62600.0,17.9935,18.0011,17.9935,17.9935,62600.0
2010-03-03 14:05:00,23.76,23.77,23.72,23.73,143900.0,17.9935,18.0011,17.9632,17.9708,143900.0
2010-03-03 14:10:00,23.72,23.74,23.72,23.74,65900.0,17.9632,17.9783,17.9632,17.9783,65900.0
2010-03-03 14:15:00,23.73,23.74,23.69,23.7,124200.0,17.9708,17.9783,17.9405,17.9481,124200.0
2010-03-03 14:20:00,23.71,23.71,23.67,23.67,263800.0,17.9556,17.9556,17.9253,17.9253,263800.0
2010-03-03 14:25:00,23.67,23.68,23.63,23.64,109500.0,17.9253,17.9329,17.895,17.9026,109500.0
2010-03-03 14:30:00,23.64,23.65,23.62,23.64,128700.0,17.9026,17.9102,17.8875,17.9026,128700.0
2010-03-03 14:35:00,23.64,23.64,23.62,23.62,68900.0,17.9026,17.9026,17.8875,17.8875,68900.0
2010-03-03 14:40:00,23.62,23.63,23.55,23.55,241100.0,17.8875,17.895,17.8345,17.8345,241100.0
2010-03-03 14:45:00,23.56,23.56,23.53,23.54,164600.0,17.842,17.842,17.8193,17.8269,164600.0
2010-03-03 14:50:00,23.55,23.59,23.55,23.59,87500.0,17.8345,17.8647,17.8345,17.8647,87500.0
2010-03-03 14:55:00,23.59,23.6,23.58,23.6,57200.0,17.8647,17.8723,17.8572,17.8723,57200.0
2010-03-03 15:00:00,23.59,23.6,23.57,23.59,73300.0,17.8647,17.8723,17.8496,17.8647,73300.0
2010-03-03 15:05:00,23.6,23.62,23.59,23.6,138700.0,17.8723,17.8875,17.8647,17.8723,138700.0
2010-03-03 15:10:00,23.6,23.62,23.59,23.61,177800.0,17.8723,17.8875,17.8647,17.8799,177800.0
2010-03-03 15:15:00,23.61,23.62,23.59,23.62,181000.0,17.8799,17.8875,17.8647,17.8875,181000.0
2010-03-03 15:20:00,23.62,23.62,23.6,23.62,70000.0,17.8875,17.8875,17.8723,17.8875,70000.0
2010-03-03 15:25:00,23.62,23.63,23.61,23.63,100600.0,17.8875,17.895,17.8799,17.895,100600.0
2010-03-03 15:30:00,23.63,23.64,23.62,23.64,122300.0,17.895,17.9026,17.8875,17.9026,122300.0
2010-03-03 15:35:00,23.64,23.65,23.63,23.65,161700.0,17.9026,17.9102,17.895,17.9102,161700.0
2010-03-03 15:40:00,23.65,23.65,23.64,23.65,130900.0,17.9102,17.9102,17.9026,17.9102,130900.0
2010-03-03 15:45:00,23.65,23.68,23.64,23.67,447600.0,17.9102,17.9329,17.9026,17.9253,447600.0
2010-03-03 15:50:00,23.66,23.68,23.65,23.66,207200.0,17.9178,17.9329,17.9102,17.9178,207200.0
2010-03-03 15:55:00,23.66,23.66,23.62,23.63,360000.0,17.9178,17.9178,17.8875,17.895,360000.0
2010-03-04 09:30:00,23.53,23.7,23.53,23.64,291700.0,17.8193,17.9481,17.8193,17.9026,291700.0
2010-03-04 09:35:00,23.64,23.7,23.63,23.63,328800.0,17.9026,17.9481,17.895,17.895,328800.0
2010-03-04 09:40:00,23.64,23.69,23.62,23.69,200900.0,17.9026,17.9405,17.8875,17.9405,200900.0
2010-03-04 09:45:00,23.69,23.69,23.65,23.66,160600.0,17.9405,17.9405,17.9102,17.9178,160600.0
2010-03-04 09:50:00,23.65,23.68,23.63,23.67,143400.0,17.9102,17.9329,17.895,17.9253,143400.0
2010-03-04 09:55:00,23.67,23.67,23.64,23.67,61900.0,17.9253,17.9253,17.9026,17.9253,61900.0
2010-03-04 10:00:00,23.66,23.68,23.65,23.68,113600.0,17.9178,17.9329,17.9102,17.9329,113600.0
2010-03-04 10:05:00,23.68,23.69,23.63,23.65,147400.0,17.9329,17.9405,17.895,17.9102,147400.0
2010-03-04 10:10:00,23.65,23.72,23.64,23.68,337100.0,17.9102,17.9632,17.9026,17.9329,337100.0
2010-03-04 10:15:00,23.67,23.67,23.63,23.67,148400.0,17.9253,17.9253,17.895,17.9253,148400.0
2010-03-04 10:20:00,23.67,23.73,23.66,23.71,194700.0,17.9253,17.9708,17.9178,17.9556,194700.0
2010-03-04 10:25:00,23.71,23.72,23.67,23.67,246900.0,17.9556,17.9632,17.9253,17.9253,246900.0
2010-03-04 10:30:00,23.67,23.67,23.64,23.65,223500.0,17.9253,17.9253,17.9026,17.9102,223500.0
2010-03-04 10:35:00,23.66,23.69,23.64,23.66,151900.0,17.9178,17.9405,17.9026,17.9178,151900.0
2010-03-04 10:40:00,23.66,23.67,23.64,23.65,156800.0,17.9178,17.9253,17.9026,17.9102,156800.0
2010-03-04 10:45:00,23.65,23.66,23.62,23.63,138900.0,17.9102,17.9178,17.8875,17.895,138900.0
2010-03-04 10:50:00,23.63,23.64,23.61,23.63,118900.0,17.895,17.9026,17.8799,17.895,118900.0
2010-03-04 10:55:00,23.62,23.66,23.62,23.65,132100.0,17.8875,17.9178,17.8875,17.9102,132100.0
2010-03-04 11:00:00,23.66,23.67,23.64,23.66,104600.0,17.9178,17.9253,17.9026,17.9178,104600.0
2010-03-04 11:05:00,23.66,23.67,23.64,23.67,125200.0,17.9178,17.9253,17.9026,17.9253,125200.0
2010-03-04 11:10:00,23.67,23.68,23.66,23.67,108000.0,17.9253,17.9329,17.9178,17.9253,108000.0
2010-03-04 11:15:00,23.67,23.69,23.66,23.68,136600.0,17.9253,17.9405,17.9178,17.9329,136600.0
2010-03-04 11:20:00,23.68,23.7,23.66,23.69,178700.0,17.9329,17.9481,17.9178,17.9405,178700.0
2010-03-04 11:25:00,23.7,23.71,23.68,23.7,122800.0,17.9481,17.9556,17.9329,17.9481,122800.0
2010-03-04 11:30:00,23.7,23.7,23.66,23.69,109200.0,17.9481,17.9481,17.9178,17.9405,109200.0
2010-03-04 11:35:00,23.69,23.71,23.68,23.69,81200.0,17.9405,17.9556,17.9329,17.9405,81200.0
2010-03-04 11:40:00,23.69,23.7,23.67,23.69,91600.0,17.9405,17.9481,17.9253,17.9405,91600.0
2010-03-04 11:45:00,23.69,23.71,23.69,23.7,47300.0,17.9405,17.9556,17.9405,17.9481,47300.0
2010-03-04 11:50:00,23.7,23.7,23.68,23.69,63200.0,17.9481,17.9481,17.9329,17.9405,63200.0
2010-03-04 11:55:00,23.7,23.71,23.68,23.69,139600.0,17.9481,17.9556,17.9329,17.9405,139600.0
2010-03-04 12:00:00,23.69,23.7,23.68,23.68,51800.0,17.9405,17.9481,17.9329,17.9329,51800.0
2010-03-04 12:05:00,23.69,23.71,23.69,23.7,42800.0,17.9405,17.9556,17.9405,17.9481,42800.0
2010-03-04 12:10:00,23.7,23.71,23.67,23.68,190100.0,17.9481,17.9556,17.9253,17.9329,190100.0
2010-03-04 12:15:00,23.68,23.69,23.68,23.69,24800.0,17.9329,17.9405,17.9329,17.9405,24800.0
2010-03-04 12:20:00,23.69,23.71,23.68,23.7,58900.0,17.9405,17.9556,17.9329,17.9481,58900.0
2010-03-04 12:25:00,23.7,23.71,23.69,23.7,36000.0,17.9481,17.9556,17.9405,17.9481,36000.0
2010-03-04 12:30:00,23.7,23.71,23.7,23.71,29000.0,17.9481,17.9556,17.9481,17.9556,29000.0
2010-03-04 12:35:00,23.71,23.71,23.7,23.7,49800.0,17.9556,17.9556,17.9481,17.9481,49800.0
2010-03-04 12:40:00,23.71,23.71,23.7,23.71,49900.0,17.9556,17.9556,17.9481,17.9556,49900.0
2010-03-04 12:45:00,23.71,23.73,23.7,23.7,115800.0,17.9556,17.9708,17.9481,17.9481,115800.0
2010-03-04 12:50:00,23.71,23.72,23.7,23.71,77600.0,17.9556,17.9632,17.9481,17.9556,77600.0
2010-03-04 12:55:00,23.71,23.72,23.66,23.66,106000.0,17.9556,17.9632,17.9178,17.9178,106000.0
2010-03-04 13:00:00,23.66,23.68,23.66,23.68,99800.0,17.9178,17.9329,17.9178,17.9329,99800.0
2010-03-04 13:05:00,23.67,23.69,23.66,23.69,90900.0,17.9253,17.9405,17.9178,17.9405,90900.0
2010-03-04 13:10:00,23.69,23.7,23.68,23.69,24100.0,17.9405,17.9481,17.9329,17.9405,24100.0
2010-03-04 13:15:00,23.7,23.72,23.68,23.68,129200.0,17.9481,17.9632,17.9329,17.9329,129200.0
2010-03-04 13:20:00,23.68,23.7,23.68,23.69,42200.0,17.9329,17.9481,17.9329,17.9405,42200.0
2010-03-04 13:25:00,23.7,23.71,23.67,23.7,93600.0,17.9481,17.9556,17.9253,17.9481,93600.0
2010-03-04 13:30:00,23.69,23.7,23.68,23.69,69800.0,17.9405,17.9481,17.9329,17.9405,69800.0
2010-03-04 13:35:00,23.67,23.71,23.67,23.68,121300.0,17.9253,17.9556,17.9253,17.9329,121300.0
2010-03-04 13:40:00,23.68,23.68,23.65,23.66,127200.0,17.9329,17.9329,17.9102,17.9178,127200.0
2010-03-04 13:45:00,23.67,23.67,23.65,23.65,90900.0,17.9253,17.9253,17.9102,17.9102,90900.0
2010-03-04 13:50:00,23.66,23.68,23.66,23.68,63700.0,17.9178,17.9329,17.9178,17.9329,63700.0
2010-03-04 13:55:00,23.68,23.7,23.67,23.69,137500.0,17.9329,17.9481,17.9253,17.9405,137500.0
2010-03-04 14:00:00,23.69,23.7,23.68,23.69,75000.0,17.9405,17.9481,17.9329,17.9405,75000.0
2010-03-04 14:05:00,23.69,23.7,23.69,23.7,54000.0,17.9405,17.9481,17.9405,17.9481,54000.0
2010-03-04 14:10:00,23.7,23.7,23.69,23.7,21500.0,17.9481,17.9481,17.9405,17.9481,21500.0
2010-03-04 14:15:00,23.7,23.74,23.69,23.72,112200.0,17.9481,17.9783,17.9405,17.9632,112200.0
2010-03-04 14:20:00,23.72,23.73,23.72,23.73,19200.0,17.9632,17.9708,17.9632,17.9708,19200.0
2010-03-04 14:25:00,23.73,23.76,23.71,23.75,268600.0,17.9708,17.9935,17.9556,17.9859,268600.0
2010-03-04 14:30:00,23.75,23.75,23.71,23.74,118300.0,17.9859,17.9859,17.9556,17.9783,118300.0
2010-03-04 14:35:00,23.74,23.76,23.72,23.76,102600.0,17.9783,17.9935,17.9632,17.9935,102600.0
2010-03-04 14:40:00,23.76,23.79,23.75,23.79,86400.0,17.9935,18.0162,17.9859,18.0162,86400.0
2010-03-04 14:45:00,23.79,23.81,23.78,23.81,124000.0,18.0162,18.0314,18.0086,18.0314,124000.0
2010-03-04 14:50:00,23.81,23.81,23.76,23.78,72900.0,18.0314,18.0314,17.9935,18.0086,72900.0
2010-03-04 14:55:00,23.78,23.78,23.73,23.76,181800.0,18.0086,18.0086,17.9708,17.9935,181800.0
2010-03-04 15:00:00,23.77,23.79,23.75,23.75,162400.0,18.0011,18.0162,17.9859,17.9859,162400.0
2010-03-04 15:05:00,23.75,23.77,23.75,23.76,79800.0,17.9859,18.0011,17.9859,17.9935,79800.0
2010-03-04 15:10:00,23.76,23.79,23.76,23.78,93000.0,17.9935,18.0162,17.9935,18.0086,93000.0
2010-03-04 15:15:00,23.78,23.79,23.75,23.77,140100.0,18.0086,18.0162,17.9859,18.0011,140100.0
2010-03-04 15:20:00,23.77,23.77,23.75,23.76,115300.0,18.0011,18.0011,17.9859,17.9935,115300.0
2010-03-04 15:25:00,23.77,23.79,23.75,23.78,213200.0,18.0011,18.0162,17.9859,18.0086,213200.0
2010-03-04 15:30:00,23.78,23.79,23.76,23.79,173300.0,18.0086,18.0162,17.9935,18.0162,173300.0
2010-03-04 15:35:00,23.79,23.8,23.77,23.77,275300.0,18.0162,18.0238,18.0011,18.0011,275300.0
2010-03-04 15:40:00,23.77,23.79,23.77,23.79,114200.0,18.0011,18.0162,18.0011,18.0162,114200.0
2010-03-04 15:45:00,23.79,23.82,23.78,23.82,209700.0,18.0162,18.0389,18.0086,18.0389,209700.0
2010-03-04 15:50:00,23.81,23.82,23.78,23.79,214900.0,18.0314,18.0389,18.0086,18.0162,214900.0
2010-03-04 15:55:00,23.79,23.81,23.79,23.8,407100.0,18.0162,18.0314,18.0162,18.0238,407100.0
2010-03-05 09:30:00,23.87,23.95,23.85,23.88,151600.0,18.0768,18.1374,18.0616,18.0844,151600.0
2010-03-05 09:35:00,23.87,23.88,23.84,23.87,109400.0,18.0768,18.0844,18.0541,18.0768,109400.0
2010-03-05 09:40:00,23.88,23.95,23.87,23.92,137600.0,18.0844,18.1374,18.0768,18.1147,137600.0
2010-03-05 09:45:00,23.93,23.95,23.88,23.94,190800.0,18.1222,18.1374,18.0844,18.1298,190800.0
2010-03-05 09:50:00,23.93,24.0,23.93,23.98,169000.0,18.1222,18.1752,18.1222,18.1601,169000.0
2010-03-05 09:55:00,23.98,23.99,23.95,23.96,105300.0,18.1601,18.1677,18.1374,18.1449,105300.0
2010-03-05 10:00:00,23.96,23.98,23.94,23.97,84900.0,18.1449,18.1601,18.1298,18.1525,84900.0
2010-03-05 10:05:00,23.98,24.0,23.97,24.0,147400.0,18.1601,18.1752,18.1525,18.1752,147400.0
2010-03-05 10:10:00,24.0,24.09,23.99,24.04,324800.0,18.1752,18.2434,18.1677,18.2055,324800.0
2010-03-05 10:15:00,24.04,24.11,24.04,24.05,153700.0,18.2055,18.2585,18.2055,18.2131,153700.0
2010-03-05 10:20:00,24.04,24.05,24.01,24.03,184300.0,18.2055,18.2131,18.1828,18.198,184300.0
2010-03-05 10:25:00,24.03,24.07,24.03,24.05,235700.0,18.198,18.2283,18.198,18.2131,235700.0
2010-03-05 10:30:00,24.04,24.05,24.02,24.02,148000.0,18.2055,18.2131,18.1904,18.1904,148000.0
2010-03-05 10:35:00,24.03,24.04,23.99,24.01,165000.0,18.198,18.2055,18.1677,18.1828,165000.0
2010-03-05 10:40:00,24.0,24.01,23.98,23.98,127100.0,18.1752,18.1828,18.1601,18.1601,127100.0
2010-03-05 10:45:00,23.99,23.99,23.98,23.98,15500.0,18.1677,18.1677,18.1601,18.1601,15500.0
2010-03-05 10:50:00,23.99,24.01,23.95,23.95,125100.0,18.1677,18.1828,18.1374,18.1374,125100.0
2010-03-05 10:55:00,23.96,23.96,23.92,23.93,107700.0,18.1449,18.1449,18.1147,18.1222,107700.0
2010-03-05 11:00:00,23.93,23.97,23.92,23.97,93200.0,18.1222,18.1525,18.1147,18.1525,93200.0
2010-03-05 11:05:00,23.98,24.0,23.97,23.99,18100.0,18.1601,18.1752,18.1525,18.1677,18100.0
2010-03-05 11:10:00,24.0,24.02,23.99,24.02,26400.0,18.1752,18.1904,18.1677,18.1904,26400.0
2010-03-05 11:15:00,24.02,24.04,24.01,24.03,72400.0,18.1904,18.2055,18.1828,18.198,72400.0
2010-03-05 11:20:00,24.04,24.04,23.98,23.99,42200.0,18.2055,18.2055,18.1601,18.1677,42200.0
2010-03-05 11:25:00,23.99,24.0,23.97,23.97,53300.0,18.1677,18.1752,18.1525,18.1525,53300.0
2010-03-05 11:30:00,23.97,24.02,23.97,24.0,108700.0,18.1525,18.1904,18.1525,18.1752,108700.0
2010-03-05 11:35:00,24.0,24.01,23.99,24.01,28400.0,18.1752,18.1828,18.1677,18.1828,28400.0
2010-03-05 11:40:00,24.01,24.05,24.0,24.05,101400.0,18.1828,18.2131,18.1752,18.2131,101400.0
2010-03-05 11:45:00,24.05,24.05,24.04,24.04,50000.0,18.2131,18.2131,18.2055,18.2055,50000.0
2010-03-05 11:50:00,24.05,24.05,24.04,24.04,48900.0,18.2131,18.2131,18.2055,18.2055,48900.0
2010-03-05 11:55:00,24.05,24.05,24.02,24.02,82700.0,18.2131,18.2131,18.1904,18.1904,82700.0
2010-03-05 12:00:00,24.02,24.02,24.0,24.01,96700.0,18.1904,18.1904,18.1752,18.1828,96700.0
2010-03-05 12:05:00,24.01,24.02,23.95,23.99,244400.0,18.1828,18.1904,18.1374,18.1677,244400.0
2010-03-05 12:10:00,23.99,24.02,23.99,24.01,30600.0,18.1677,18.1904,18.1677,18.1828,30600.0
2010-03-05 12:15:00,24.02,24.03,24.01,24.02,24300.0,18.1904,18.198,18.1828,18.1904,24300.0
2010-03-05 12:20:00,24.02,24.03,24.02,24.03,21700.0,18.1904,18.198,18.1904,18.198,21700.0
2010-03-05 12:25:00,24.02,24.03,24.02,24.03,14800.0,18.1904,18.198,18.1904,18.198,14800.0
2010-03-05 12:30:00,24.02,24.04,24.02,24.04,37600.0,18.1904,18.2055,18.1904,18.2055,37600.0
2010-03-05 12:35:00,24.03,24.04,24.03,24.04,17400.0,18.198,18.2055,18.198,18.2055,17400.0
2010-03-05 12:40:00,24.04,24.05,24.03,24.05,29600.0,18.2055,18.2131,18.198,18.2131,29600.0
2010-03-05 12:45:00,24.05,24.06,24.01,24.01,122600.0,18.2131,18.2207,18.1828,18.1828,122600.0
2010-03-05 12:50:00,24.01,24.03,24.01,24.03,23800.0,18.1828,18.198,18.1828,18.198,23800.0
2010-03-05 12:55:00,24.03,24.05,24.03,24.04,24000.0,18.198,18.2131,18.198,18.2055,24000.0
2010-03-05 13:00:00,24.05,24.05,24.02,24.02,61900.0,18.2131,18.2131,18.1904,18.1904,61900.0
2010-03-05 13:05:00,24.02,24.02,23.99,24.02,63300.0,18.1904,18.1904,18.1677,18.1904,63300.0
2010-03-05 13:10:00,24.02,24.06,24.01,24.06,375700.0,18.1904,18.2207,18.1828,18.2207,375700.0
2010-03-05 13:15:00,24.06,24.07,24.05,24.06,41000.0,18.2207,18.2283,18.2131,18.2207,41000.0
2010-03-05 13:20:00,24.07,24.08,24.06,24.08,175200.0,18.2283,18.2358,18.2207,18.2358,175200.0
2010-03-05 13:25:00,24.08,24.1,24.06,24.06,139000.0,18.2358,18.251,18.2207,18.2207,139000.0
2010-03-05 13:30:00,24.06,24.07,24.03,24.03,82000.0,18.2207,18.2283,18.198,18.198,82000.0
2010-03-05 13:35:00,24.03,24.05,23.96,23.96,173800.0,18.198,18.2131,18.1449,18.1449,173800.0
2010-03-05 13:40:00,23.97,24.0,23.96,24.0,27500.0,18.1525,18.1752,18.1449,18.1752,27500.0
2010-03-05 13:45:00,24.0,24.05,23.99,24.05,144000.0,18.1752,18.2131,18.1677,18.2131,144000.0
2010-03-05 13:50:00,24.05,24.06,24.04,24.05,72300.0,18.2131,18.2207,18.2055,18.2131,72300.0
2010-03-05 13:55:00,24.05,24.05,24.04,24.05,27600.0,18.2131,18.2131,18.2055,18.2131,27600.0
2010-03-05 14:00:00,24.05,24.05,24.04,24.05,29100.0,18.2131,18.2131,18.2055,18.2131,29100.0
2010-03-05 14:05:00,24.05,24.05,24.04,24.05,56400.0,18.2131,18.2131,18.2055,18.2131,56400.0
2010-03-05 14:10:00,24.05,24.05,23.99,24.01,204900.0,18.2131,18.2131,18.1677,18.1828,204900.0
2010-03-05 14:15:00,24.01,24.03,24.0,24.03,55100.0,18.1828,18.198,18.1752,18.198,55100.0
2010-03-05 14:20:00,24.03,24.05,24.03,24.05,68700.0,18.198,18.2131,18.198,18.2131,68700.0
2010-03-05 14:25:00,24.05,24.05,24.04,24.04,43900.0,18.2131,18.2131,18.2055,18.2055,43900.0
2010-03-05 14:30:00,24.05,24.05,24.04,24.04,81400.0,18.2131,18.2131,18.2055,18.2055,81400.0
2010-03-05 14:35:00,24.04,24.05,24.04,24.05,18300.0,18.2055,18.2131,18.2055,18.2131,18300.0
2010-03-05 14:40:00,24.05,24.09,24.04,24.08,147000.0,18.2131,18.2434,18.2055,18.2358,147000.0
2010-03-05 14:45:00,24.09,24.1,24.07,24.08,198400.0,18.2434,18.251,18.2283,18.2358,198400.0
2010-03-05 14:50:00,24.08,24.1,24.07,24.1,183600.0,18.2358,18.251,18.2283,18.251,183600.0
2010-03-05 14:55:00,24.1,24.11,24.09,24.1,55200.0,18.251,18.2585,18.2434,18.251,55200.0
2010-03-05 15:00:00,24.1,24.15,24.1,24.15,217000.0,18.251,18.2888,18.251,18.2888,217000.0
2010-03-05 15:05:00,24.15,24.15,24.14,24.14,93300.0,18.2888,18.2888,18.2813,18.2813,93300.0
2010-03-05 15:10:00,24.14,24.15,24.05,24.05,190300.0,18.2813,18.2888,18.2131,18.2131,190300.0
2010-03-05 15:15:00,24.05,24.07,24.03,24.05,325800.0,18.2131,18.2283,18.198,18.2131,325800.0
2010-03-05 15:20:00,24.05,24.07,24.04,24.06,123200.0,18.2131,18.2283,18.2055,18.2207,123200.0
2010-03-05 15:25:00,24.05,24.06,24.04,24.05,308100.0,18.2131,18.2207,18.2055,18.2131,308100.0
2010-03-05 15:30:00,24.05,24.07,24.04,24.06,238300.0,18.2131,18.2283,18.2055,18.2207,238300.0
2010-03-05 15:35:00,24.07,24.09,24.06,24.07,160300.0,18.2283,18.2434,18.2207,18.2283,160300.0
2010-03-05 15:40:00,24.08,24.08,24.07,24.07,137500.0,18.2358,18.2358,18.2283,18.2283,137500.0
2010-03-05 15:45:00,24.08,24.08,24.03,24.03,500700.0,18.2358,18.2358,18.198,18.198,500700.0
2010-03-05 15:50:00,24.04,24.06,24.02,24.02,533700.0,18.2055,18.2207,18.1904,18.1904,533700.0
2010-03-05 15:55:00,24.02,24.05,24.02,24.04,590500.0,18.1904,18.2131,18.1904,18.2055,590500.0
2010-03-08 09:30:00,24.08,24.08,23.97,24.04,114900.0,18.2358,18.2358,18.1525,18.2055,114900.0
2010-03-08 09:35:00,24.05,24.06,23.98,24.0,202700.0,18.2131,18.2207,18.1601,18.1752,202700.0
2010-03-08 09:40:00,24.0,24.03,23.98,24.01,273600.0,18.1752,18.198,18.1601,18.1828,273600.0
2010-03-08 09:45:00,24.01,24.03,24.0,24.0,181500.0,18.1828,18.198,18.1752,18.1752,181500.0
2010-03-08 09:50:00,24.01,24.03,23.98,24.0,175500.0,18.1828,18.198,18.1601,18.1752,175500.0
2010-03-08 09:55:00,24.0,24.0,23.93,23.94,148400.0,18.1752,18.1752,18.1222,18.1298,148400.0
2010-03-08 10:00:00,23.94,24.0,23.94,24.0,72800.0,18.1298,18.1752,18.1298,18.1752,72800.0
2010-03-08 10:05:00,24.0,24.06,23.99,24.04,147900.0,18.1752,18.2207,18.1677,18.2055,147900.0
2010-03-08 10:10:00,24.05,24.08,24.0,24.0,159200.0,18.2131,18.2358,18.1752,18.1752,159200.0
2010-03-08 10:15:00,24.01,24.02,23.99,24.01,131200.0,18.1828,18.1904,18.1677,18.1828,131200.0
2010-03-08 10:20:00,24.01,24.05,24.0,24.04,214500.0,18.1828,18.2131,18.1752,18.2055,214500.0
2010-03-08 10:25:00,24.05,24.06,24.02,24.03,86200.0,18.2131,18.2207,18.1904,18.198,86200.0
2010-03-08 10:30:00,24.04,24.05,23.99,24.01,107200.0,18.2055,18.2131,18.1677,18.1828,107200.0
2010-03-08 10:35:00,24.02,24.03,24.01,24.02,67500.0,18.1904,18.198,18.1828,18.1904,67500.0
2010-03-08 10:40:00,24.02,24.02,24.01,24.01,24600.0,18.1904,18.1904,18.1828,18.1828,24600.0
2010-03-08 10:45:00,24.02,24.05,24.01,24.03,84800.0,18.1904,18.2131,18.1828,18.198,84800.0
2010-03-08 10:50:00,24.03,24.06,24.03,24.04,104800.0,18.198,18.2207,18.198,18.2055,104800.0
2010-03-08 10:55:00,24.05,24.07,24.03,24.05,112900.0,18.2131,18.2283,18.198,18.2131,112900.0
2010-03-08 11:00:00,24.06,24.07,24.05,24.07,29500.0,18.2207,18.2283,18.2131,18.2283,29500.0
2010-03-08 11:05:00,24.07,24.09,24.06,24.08,88500.0,18.2283,18.2434,18.2207,18.2358,88500.0
2010-03-08 11:10:00,24.08,24.1,24.04,24.07,213400.0,18.2358,18.251,18.2055,18.2283,213400.0
2010-03-08 11:15:00,24.07,24.07,24.05,24.07,97500.0,18.2283,18.2283,18.2131,18.2283,97500.0
2010-03-08 11:20:00,24.07,24.07,24.04,24.04,111200.0,18.2283,18.2283,18.2055,18.2055,111200.0
2010-03-08 11:25:00,24.05,24.09,24.04,24.07,85600.0,18.2131,18.2434,18.2055,18.2283,85600.0
2010-03-08 11:30:00,24.08,24.1,24.06,24.09,90500.0,18.2358,18.251,18.2207,18.2434,90500.0
2010-03-08 11:35:00,24.1,24.13,24.09,24.12,158000.0,18.251,18.2737,18.2434,18.2661,158000.0
2010-03-08 11:40:00,24.13,24.13,24.1,24.13,94200.0,18.2737,18.2737,18.251,18.2737,94200.0
2010-03-08 11:45:00,24.13,24.13,24.08,24.09,112700.0,18.2737,18.2737,18.2358,18.2434,112700.0
2010-03-08 11:50:00,24.09,24.1,24.09,24.09,19000.0,18.2434,18.251,18.2434,18.2434,19000.0
2010-03-08 11:55:00,24.1,24.1,24.07,24.1,126200.0,18.251,18.251,18.2283,18.251,126200.0
2010-03-08 12:00:00,24.1,24.11,24.08,24.1,131300.0,18.251,18.2585,18.2358,18.251,131300.0
2010-03-08 12:05:00,24.1,24.11,24.1,24.1,71300.0,18.251,18.2585,18.251,18.251,71300.0
2010-03-08 12:10:00,24.11,24.11,24.09,24.11,103500.0,18.2585,18.2585,18.2434,18.2585,103500.0
2010-03-08 12:15:00,24.11,24.13,24.06,24.06,107900.0,18.2585,18.2737,18.2207,18.2207,107900.0
2010-03-08 12:20:00,24.06,24.07,24.06,24.06,18800.0,18.2207,18.2283,18.2207,18.2207,18800.0
2010-03-08 12:25:00,24.07,24.09,24.04,24.05,969800.0,18.2283,18.2434,18.2055,18.2131,969800.0
2010-03-08 12:30:00,24.05,24.07,24.01,24.03,167400.0,18.2131,18.2283,18.1828,18.198,167400.0
2010-03-08 12:35:00,24.03,24.05,24.02,24.04,136900.0,18.198,18.2131,18.1904,18.2055,136900.0
2010-03-08 12:40:00,24.04,24.05,24.02,24.02,40100.0,18.2055,18.2131,18.1904,18.1904,40100.0
2010-03-08 12:45:00,24.02,24.03,24.01,24.02,39600.0,18.1904,18.198,18.1828,18.1904,39600.0
2010-03-08 12:50:00,24.02,24.03,24.02,24.02,77100.0,18.1904,18.198,18.1904,18.1904,77100.0
2010-03-08 12:55:00,24.02,24.07,24.02,24.06,56900.0,18.1904,18.2283,18.1904,18.2207,56900.0
2010-03-08 13:00:00,24.06,24.09,24.04,24.04,149600.0,18.2207,18.2434,18.2055,18.2055,149600.0
2010-03-08 13:05:00,24.05,24.05,24.04,24.04,14100.0,18.2131,18.2131,18.2055,18.2055,14100.0
2010-03-08 13:10:00,24.05,24.05,23.95,23.97,306000.0,18.2131,18.2131,18.1374,18.1525,306000.0
2010-03-08 13:15:00,23.96,23.97,23.95,23.97,57700.0,18.1449,18.1525,18.1374,18.1525,57700.0
2010-03-08 13:20:00,23.98,24.01,23.97,24.0,60600.0,18.1601,18.1828,18.1525,18.1752,60600.0
2010-03-08 13:25:00,24.01,24.02,23.99,24.02,115400.0,18.1828,18.1904,18.1677,18.1904,115400.0
2010-03-08 13:30:00,24.02,24.04,24.0,24.04,57700.0,18.1904,18.2055,18.1752,18.2055,57700.0
2010-03-08 13:35:00,24.03,24.04,24.03,24.03,33700.0,18.198,18.2055,18.198,18.198,33700.0
2010-03-08 13:40:00,24.04,24.04,23.99,24.0,219900.0,18.2055,18.2055,18.1677,18.1752,219900.0
2010-03-08 13:45:00,24.0,24.0,23.99,24.0,55500.0,18.1752,18.1752,18.1677,18.1752,55500.0
2010-03-08 13:50:00,23.99,24.0,23.99,24.0,35700.0,18.1677,18.1752,18.1677,18.1752,35700.0
2010-03-08 13:55:00,23.99,24.0,23.99,23.99,55700.0,18.1677,18.1752,18.1677,18.1677,55700.0
2010-03-08 14:00:00,24.0,24.0,23.99,23.99,34000.0,18.1752,18.1752,18.1677,18.1677,34000.0
2010-03-08 14:05:00,24.0,24.0,23.99,24.0,39100.0,18.1752,18.1752,18.1677,18.1752,39100.0
2010-03-08 14:10:00,23.99,24.0,23.99,24.0,56400.0,18.1677,18.1752,18.1677,18.1752,56400.0
2010-03-08 14:15:00,24.0,24.0,23.99,24.0,18100.0,18.1752,18.1752,18.1677,18.1752,18100.0
2010-03-08 14:20:00,24.0,24.0,23.99,24.0,41200.0,18.1752,18.1752,18.1677,18.1752,41200.0
2010-03-08 14:25:00,24.0,24.0,23.96,23.97,221900.0,18.1752,18.1752,18.1449,18.1525,221900.0
2010-03-08 14:30:00,23.97,23.97,23.96,23.97,83500.0,18.1525,18.1525,18.1449,18.1525,83500.0
2010-03-08 14:35:00,23.97,23.97,23.96,23.97,36500.0,18.1525,18.1525,18.1449,18.1525,36500.0
2010-03-08 14:40:00,23.96,23.97,23.96,23.97,32700.0,18.1449,18.1525,18.1449,18.1525,32700.0
2010-03-08 14:45:00,23.96,23.97,23.96,23.97,35600.0,18.1449,18.1525,18.1449,18.1525,35600.0
2010-03-08 14:50:00,23.97,23.97,23.96,23.96,45800.0,18.1525,18.1525,18.1449,18.1449,45800.0
2010-03-08 14:55:00,23.97,23.97,23.92,23.92,237500.0,18.1525,18.1525,18.1147,18.1147,237500.0
2010-03-08 15:00:00,23.93,23.98,23.93,23.97,244400.0,18.1222,18.1601,18.1222,18.1525,244400.0
2010-03-08 15:05:00,23.98,24.03,23.97,24.03,263100.0,18.1601,18.198,18.1525,18.198,263100.0
2010-03-08 15:10:00,24.02,24.03,24.02,24.03,50300.0,18.1904,18.198,18.1904,18.198,50300.0
2010-03-08 15:15:00,24.03,24.03,24.02,24.03,79000.0,18.198,18.198,18.1904,18.198,79000.0
2010-03-08 15:20:00,24.03,24.06,24.01,24.01,409700.0,18.198,18.2207,18.1828,18.1828,409700.0
2010-03-08 15:25:00,24.01,24.02,23.99,23.99,90200.0,18.1828,18.1904,18.1677,18.1677,90200.0
2010-03-08 15:30:00,23.99,24.0,23.98,24.0,94100.0,18.1677,18.1752,18.1601,18.1752,94100.0
2010-03-08 15:35:00,24.0,24.02,23.99,24.02,138300.0,18.1752,18.1904,18.1677,18.1904,138300.0
2010-03-08 15:40:00,24.02,24.02,24.0,24.0,197700.0,18.1904,18.1904,18.1752,18.1752,197700.0
2010-03-08 15:45:00,24.0,24.02,24.0,24.02,115400.0,18.1752,18.1904,18.1752,18.1904,115400.0
2010-03-08 15:50:00,24.02,24.02,23.98,23.99,194400.0,18.1904,18.1904,18.1601,18.1677,194400.0
2010-03-08 15:55:00,23.98,23.99,23.94,23.95,466900.0,18.1601,18.1677,18.1298,18.1374,466900.0
2010-03-09 09:30:00,23.89,24.0,23.88,23.92,218900.0,18.0919,18.1752,18.0844,18.1147,218900.0
2010-03-09 09:35:00,23.92,23.94,23.88,23.92,258000.0,18.1147,18.1298,18.0844,18.1147,258000.0
2010-03-09 09:40:00,23.92,23.97,23.92,23.97,107900.0,18.1147,18.1525,18.1147,18.1525,107900.0
2010-03-09 09:45:00,23.97,24.0,23.9,23.91,261600.0,18.1525,18.1752,18.0995,18.1071,261600.0
2010-03-09 09:50:00,23.9,23.91,23.85,23.86,158600.0,18.0995,18.1071,18.0616,18.0692,158600.0
2010-03-09 09:55:00,23.86,23.89,23.85,23.89,132400.0,18.0692,18.0919,18.0616,18.0919,132400.0
2010-03-09 10:00:00,23.89,23.95,23.88,23.95,86800.0,18.0919,18.1374,18.0844,18.1374,86800.0
2010-03-09 10:05:00,23.94,23.95,23.94,23.94,48100.0,18.1298,18.1374,18.1298,18.1298,48100.0
2010-03-09 10:10:00,23.94,24.03,23.94,24.0,171100.0,18.1298,18.198,18.1298,18.1752,171100.0
2010-03-09 10:15:00,24.0,24.01,23.98,23.98,123300.0,18.1752,18.1828,18.1601,18.1601,123300.0
2010-03-09 10:20:00,23.99,23.99,23.96,23.96,91800.0,18.1677,18.1677,18.1449,18.1449,91800.0
2010-03-09 10:25:00,23.96,23.96,23.93,23.93,74600.0,18.1449,18.1449,18.1222,18.1222,74600.0
2010-03-09 10:30:00,23.93,23.96,23.91,23.91,153500.0,18.1222,18.1449,18.1071,18.1071,153500.0
2010-03-09 10:35:00,23.91,23.95,23.91,23.92,103700.0,18.1071,18.1374,18.1071,18.1147,103700.0
2010-03-09 10:40:00,23.92,23.97,23.92,23.97,87900.0,18.1147,18.1525,18.1147,18.1525,87900.0
2010-03-09 10:45:00,23.97,24.03,23.96,24.02,226900.0,18.1525,18.198,18.1449,18.1904,226900.0
2010-03-09 10:50:00,24.02,24.03,23.99,23.99,118600.0,18.1904,18.198,18.1677,18.1677,118600.0
2010-03-09 10:55:00,23.99,24.01,23.97,24.01,75300.0,18.1677,18.1828,18.1525,18.1828,75300.0
2010-03-09 11:00:00,24.02,24.03,23.98,23.99,53800.0,18.1904,18.198,18.1601,18.1677,53800.0
2010-03-09 11:05:00,23.98,24.01,23.98,24.0,128200.0,18.1601,18.1828,18.1601,18.1752,128200.0
2010-03-09 11:10:00,24.0,24.05,24.0,24.03,133200.0,18.1752,18.2131,18.1752,18.198,133200.0
2010-03-09 11:15:00,24.04,24.05,24.01,24.04,269700.0,18.2055,18.2131,18.1828,18.2055,269700.0
2010-03-09 11:20:00,24.05,24.06,24.04,24.06,141800.0,18.2131,18.2207,18.2055,18.2207,141800.0
2010-03-09 11:25:00,24.05,24.06,24.04,24.05,199900.0,18.2131,18.2207,18.2055,18.2131,199900.0
2010-03-09 11:30:00,24.04,24.1,24.04,24.09,338500.0,18.2055,18.251,18.2055,18.2434,338500.0
2010-03-09 11:35:00,24.09,24.1,24.03,24.05,241600.0,18.2434,18.251,18.198,18.2131,241600.0
2010-03-09 11:40:00,24.05,24.05,24.04,24.04,43500.0,18.2131,18.2131,18.2055,18.2055,43500.0
2010-03-09 11:45:00,24.04,24.06,24.04,24.06,50700.0,18.2055,18.2207,18.2055,18.2207,50700.0
2010-03-09 11:50:00,24.06,24.1,24.05,24.08,72300.0,18.2207,18.251,18.2131,18.2358,72300.0
2010-03-09 11:55:00,24.08,24.09,24.04,24.04,95700.0,18.2358,18.2434,18.2055,18.2055,95700.0
2010-03-09 12:00:00,24.05,24.06,24.04,24.06,30600.0,18.2131,18.2207,18.2055,18.2207,30600.0
2010-03-09 12:05:00,24.06,24.06,24.05,24.06,75800.0,18.2207,18.2207,18.2131,18.2207,75800.0
2010-03-09 12:10:00,24.05,24.08,24.04,24.08,34800.0,18.2131,18.2358,18.2055,18.2358,34800.0
2010-03-09 12:15:00,24.08,24.09,24.06,24.08,86700.0,18.2358,18.2434,18.2207,18.2358,86700.0
2010-03-09 12:20:00,24.08,24.1,24.07,24.1,73000.0,18.2358,18.251,18.2283,18.251,73000.0
2010-03-09 12:25:00,24.1,24.1,24.08,24.09,95900.0,18.251,18.251,18.2358,18.2434,95900.0
2010-03-09 12:30:00,24.1,24.1,24.09,24.09,10900.0,18.251,18.251,18.2434,18.2434,10900.0
2010-03-09 12:35:00,24.09,24.1,24.08,24.09,58200.0,18.2434,18.251,18.2358,18.2434,58200.0
2010-03-09 12:40:00,24.09,24.09,24.07,24.08,45500.0,18.2434,18.2434,18.2283,18.2358,45500.0
2010-03-09 12:45:00,24.08,24.1,24.08,24.1,19200.0,18.2358,18.251,18.2358,18.251,19200.0
2010-03-09 12:50:00,24.09,24.1,24.09,24.1,38400.0,18.2434,18.251,18.2434,18.251,38400.0
2010-03-09 12:55:00,24.1,24.1,24.09,24.1,128600.0,18.251,18.251,18.2434,18.251,128600.0
2010-03-09 13:00:00,24.1,24.13,24.09,24.11,271200.0,18.251,18.2737,18.2434,18.2585,271200.0
2010-03-09 13:05:00,24.11,24.15,24.11,24.15,149300.0,18.2585,18.2888,18.2585,18.2888,149300.0
2010-03-09 13:10:00,24.14,24.15,24.11,24.11,342300.0,18.2813,18.2888,18.2585,18.2585,342300.0
2010-03-09 13:15:00,24.11,24.16,24.11,24.15,143100.0,18.2585,18.2964,18.2585,18.2888,143100.0
2010-03-09 13:20:00,24.15,24.17,24.15,24.17,80800.0,18.2888,18.304,18.2888,18.304,80800.0
2010-03-09 13:25:00,24.16,24.18,24.16,24.17,45200.0,18.2964,18.3116,18.2964,18.304,45200.0
2010-03-09 13:30:00,24.17,24.23,24.17,24.22,164500.0,18.304,18.3494,18.304,18.3418,164500.0
2010-03-09 13:35:00,24.22,24.23,24.19,24.19,110800.0,18.3418,18.3494,18.3191,18.3191,110800.0
2010-03-09 13:40:00,24.19,24.2,24.17,24.19,67200.0,18.3191,18.3267,18.304,18.3191,67200.0
2010-03-09 13:45:00,24.18,24.19,24.15,24.16,84000.0,18.3116,18.3191,18.2888,18.2964,84000.0
2010-03-09 13:50:00,24.16,24.17,24.15,24.16,47600.0,18.2964,18.304,18.2888,18.2964,47600.0
2010-03-09 13:55:00,24.15,24.16,24.14,24.14,90700.0,18.2888,18.2964,18.2813,18.2813,90700.0
2010-03-09 14:00:00,24.14,24.14,24.08,24.08,135300.0,18.2813,18.2813,18.2358,18.2358,135300.0
2010-03-09 14:05:00,24.09,24.11,24.07,24.1,142000.0,18.2434,18.2585,18.2283,18.251,142000.0
2010-03-09 14:10:00,24.1,24.1,24.08,24.09,44900.0,18.251,18.251,18.2358,18.2434,44900.0
2010-03-09 14:15:00,24.1,24.12,24.09,24.11,35400.0,18.251,18.2661,18.2434,18.2585,35400.0
2010-03-09 14:20:00,24.11,24.14,24.11,24.12,98900.0,18.2585,18.2813,18.2585,18.2661,98900.0
2010-03-09 14:25:00,24.12,24.13,24.1,24.1,97400.0,18.2661,18.2737,18.251,18.251,97400.0
2010-03-09 14:30:00,24.1,24.13,24.09,24.09,210500.0,18.251,18.2737,18.2434,18.2434,210500.0
2010-03-09 14:35:00,24.09,24.1,24.03,24.05,200700.0,18.2434,18.251,18.198,18.2131,200700.0
2010-03-09 14:40:00,24.04,24.05,24.0,24.03,156700.0,18.2055,18.2131,18.1752,18.198,156700.0
2010-03-09 14:45:00,24.02,24.05,24.02,24.05,31600.0,18.1904,18.2131,18.1904,18.2131,31600.0
2010-03-09 14:50:00,24.05,24.05,24.0,24.03,143100.0,18.2131,18.2131,18.1752,18.198,143100.0
2010-03-09 14:55:00,24.02,24.03,23.99,23.99,132900.0,18.1904,18.198,18.1677,18.1677,132900.0
2010-03-09 15:00:00,23.99,24.0,23.97,23.99,173800.0,18.1677,18.1752,18.1525,18.1677,173800.0
2010-03-09 15:05:00,24.0,24.0,23.98,23.98,161100.0,18.1752,18.1752,18.1601,18.1601,161100.0
2010-03-09 15:10:00,23.97,23.97,23.9,23.93,273200.0,18.1525,18.1525,18.0995,18.1222,273200.0
2010-03-09 15:15:00,23.93,23.93,23.91,23.92,155300.0,18.1222,18.1222,18.1071,18.1147,155300.0
2010-03-09 15:20:00,23.91,23.96,23.91,23.93,309600.0,18.1071,18.1449,18.1071,18.1222,309600.0
2010-03-09 15:25:00,23.92,23.93,23.9,23.93,84100.0,18.1147,18.1222,18.0995,18.1222,84100.0
2010-03-09 15:30:00,23.93,23.94,23.92,23.94,149000.0,18.1222,18.1298,18.1147,18.1298,149000.0
2010-03-09 15:35:00,23.94,23.96,23.93,23.95,166000.0,18.1298,18.1449,18.1222,18.1374,166000.0
2010-03-09 15:40:00,23.95,23.98,23.94,23.98,161500.0,18.1374,18.1601,18.1298,18.1601,161500.0
2010-03-09 15:45:00,23.98,24.01,23.97,23.99,224400.0,18.1601,18.1828,18.1525,18.1677,224400.0
2010-03-09 15:50:00,23.99,24.03,23.99,23.99,297600.0,18.1677,18.198,18.1677,18.1677,297600.0
2010-03-09 15:55:00,23.99,24.0,23.98,24.0,299400.0,18.1677,18.1752,18.1601,18.1752,299400.0
2010-03-10 09:30:00,23.98,24.0,23.93,23.96,182400.0,18.1601,18.1752,18.1222,18.1449,182400.0
2010-03-10 09:35:00,23.96,23.98,23.92,23.94,151600.0,18.1449,18.1601,18.1147,18.1298,151600.0
2010-03-10 09:40:00,23.95,24.07,23.95,24.06,159000.0,18.1374,18.2283,18.1374,18.2207,159000.0
2010-03-10 09:45:00,24.07,24.09,23.99,23.99,117200.0,18.2283,18.2434,18.1677,18.1677,117200.0
2010-03-10 09:50:00,24.0,24.01,23.97,23.99,133500.0,18.1752,18.1828,18.1525,18.1677,133500.0
2010-03-10 09:55:00,23.99,23.99,23.94,23.95,190400.0,18.1677,18.1677,18.1298,18.1374,190400.0
2010-03-10 10:00:00,23.95,24.03,23.95,23.99,156700.0,18.1374,18.198,18.1374,18.1677,156700.0
2010-03-10 10:05:00,24.0,24.04,23.98,24.03,59700.0,18.1752,18.2055,18.1601,18.198,59700.0
2010-03-10 10:10:00,24.04,24.11,24.04,24.1,84100.0,18.2055,18.2585,18.2055,18.251,84100.0
2010-03-10 10:15:00,24.1,24.1,24.02,24.02,107100.0,18.251,18.251,18.1904,18.1904,107100.0
2010-03-10 10:20:00,24.02,24.09,24.02,24.06,60300.0,18.1904,18.2434,18.1904,18.2207,60300.0
2010-03-10 10:25:00,24.07,24.11,24.06,24.1,139000.0,18.2283,18.2585,18.2207,18.251,139000.0
2010-03-10 10:30:00,24.11,24.11,24.1,24.1,59100.0,18.2585,18.2585,18.251,18.251,59100.0
2010-03-10 10:35:00,24.11,24.12,24.07,24.12,130000.0,18.2585,18.2661,18.2283,18.2661,130000.0
2010-03-10 10:40:00,24.11,24.17,24.11,24.17,167600.0,18.2585,18.304,18.2585,18.304,167600.0
2010-03-10 10:45:00,24.16,24.22,24.16,24.21,263300.0,18.2964,18.3418,18.2964,18.3343,263300.0
2010-03-10 10:50:00,24.22,24.22,24.16,24.17,97600.0,18.3418,18.3418,18.2964,18.304,97600.0
2010-03-10 10:55:00,24.16,24.2,24.16,24.2,41100.0,18.2964,18.3267,18.2964,18.3267,41100.0
2010-03-10 11:00:00,24.2,24.25,24.19,24.24,84100.0,18.3267,18.3646,18.3191,18.357,84100.0
2010-03-10 11:05:00,24.23,24.26,24.22,24.22,143700.0,18.3494,18.3721,18.3418,18.3418,143700.0
2010-03-10 11:10:00,24.22,24.22,24.18,24.18,62800.0,18.3418,18.3418,18.3116,18.3116,62800.0
2010-03-10 11:15:00,24.19,24.23,24.18,24.22,102400.0,18.3191,18.3494,18.3116,18.3418,102400.0
2010-03-10 11:20:00,24.22,24.26,24.22,24.23,139400.0,18.3418,18.3721,18.3418,18.3494,139400.0
2010-03-10 11:25:00,24.23,24.25,24.21,24.22,114400.0,18.3494,18.3646,18.3343,18.3418,114400.0
2010-03-10 11:30:00,24.22,24.22,24.19,24.2,113200.0,18.3418,18.3418,18.3191,18.3267,113200.0
2010-03-10 11:35:00,24.21,24.23,24.19,24.19,124900.0,18.3343,18.3494,18.3191,18.3191,124900.0
2010-03-10 11:40:00,24.2,24.2,24.16,24.16,99400.0,18.3267,18.3267,18.2964,18.2964,99400.0
2010-03-10 11:45:00,24.16,24.17,24.13,24.13,135500.0,18.2964,18.304,18.2737,18.2737,135500.0
2010-03-10 11:50:00,24.13,24.16,24.11,24.16,55100.0,18.2737,18.2964,18.2585,18.2964,55100.0
2010-03-10 11:55:00,24.16,24.18,24.15,24.18,41700.0,18.2964,18.3116,18.2888,18.3116,41700.0
2010-03-10 12:00:00,24.18,24.21,24.17,24.17,62800.0,18.3116,18.3343,18.304,18.304,62800.0
2010-03-10 12:05:00,24.17,24.17,24.13,24.17,160100.0,18.304,18.304,18.2737,18.304,160100.0
2010-03-10 12:10:00,24.15,24.16,24.13,24.14,133600.0,18.2888,18.2964,18.2737,18.2813,133600.0
2010-03-10 12:15:00,24.14,24.16,24.12,24.16,93000.0,18.2813,18.2964,18.2661,18.2964,93000.0
2010-03-10 12:20:00,24.15,24.18,24.15,24.17,75600.0,18.2888,18.3116,18.2888,18.304,75600.0
2010-03-10 12:25:00,24.18,24.18,24.12,24.12,127000.0,18.3116,18.3116,18.2661,18.2661,127000.0
2010-03-10 12:30:00,24.13,24.15,24.1,24.13,136800.0,18.2737,18.2888,18.251,18.2737,136800.0
2010-03-10 12:35:00,24.13,24.15,24.13,24.15,41200.0,18.2737,18.2888,18.2737,18.2888,41200.0
2010-03-10 12:40:00,24.15,24.18,24.15,24.15,66800.0,18.2888,18.3116,18.2888,18.2888,66800.0
2010-03-10 12:45:00,24.15,24.2,24.15,24.2,97100.0,18.2888,18.3267,18.2888,18.3267,97100.0
2010-03-10 12:50:00,24.19,24.21,24.18,24.2,71100.0,18.3191,18.3343,18.3116,18.3267,71100.0
2010-03-10 12:55:00,24.21,24.25,24.19,24.24,101200.0,18.3343,18.3646,18.3191,18.357,101200.0
2010-03-10 13:00:00,24.24,24.25,24.22,24.25,107900.0,18.357,18.3646,18.3418,18.3646,107900.0
2010-03-10 13:05:00,24.24,24.26,24.21,24.22,72700.0,18.357,18.3721,18.3343,18.3418,72700.0
2010-03-10 13:10:00,24.22,24.23,24.18,24.23,104300.0,18.3418,18.3494,18.3116,18.3494,104300.0
2010-03-10 13:15:00,24.22,24.26,24.21,24.25,108900.0,18.3418,18.3721,18.3343,18.3646,108900.0
2010-03-10 13:20:00,24.25,24.26,24.23,24.23,188400.0,18.3646,18.3721,18.3494,18.3494,188400.0
2010-03-10 13:25:00,24.23,24.23,24.2,24.21,86500.0,18.3494,18.3494,18.3267,18.3343,86500.0
2010-03-10 13:30:00,24.21,24.23,24.2,24.21,52500.0,18.3343,18.3494,18.3267,18.3343,52500.0
2010-03-10 13:35:00,24.2,24.21,24.19,24.19,38200.0,18.3267,18.3343,18.3191,18.3191,38200.0
2010-03-10 13:40:00,24.19,24.21,24.19,24.2,56200.0,18.3191,18.3343,18.3191,18.3267,56200.0
2010-03-10 13:45:00,24.2,24.23,24.2,24.21,64400.0,18.3267,18.3494,18.3267,18.3343,64400.0
2010-03-10 13:50:00,24.21,24.21,24.16,24.19,114500.0,18.3343,18.3343,18.2964,18.3191,114500.0
2010-03-10 13:55:00,24.19,24.19,24.17,24.19,36200.0,18.3191,18.3191,18.304,18.3191,36200.0
2010-03-10 14:00:00,24.19,24.21,24.17,24.21,59700.0,18.3191,18.3343,18.304,18.3343,59700.0
2010-03-10 14:05:00,24.21,24.23,24.2,24.22,55200.0,18.3343,18.3494,18.3267,18.3418,55200.0
2010-03-10 14:10:00,24.21,24.24,24.2,24.23,65500.0,18.3343,18.357,18.3267,18.3494,65500.0
2010-03-10 14:15:00,24.24,24.25,24.21,24.24,172600.0,18.357,18.3646,18.3343,18.357,172600.0
2010-03-10 14:20:00,24.24,24.27,24.24,24.26,29800.0,18.357,18.3797,18.357,18.3721,29800.0
2010-03-10 14:25:00,24.26,24.28,24.25,24.27,75700.0,18.3721,18.3873,18.3646,18.3797,75700.0
2010-03-10 14:30:00,24.28,24.3,24.28,24.29,122700.0,18.3873,18.4024,18.3873,18.3949,122700.0
2010-03-10 14:35:00,24.29,24.3,24.27,24.29,123900.0,18.3949,18.4024,18.3797,18.3949,123900.0
2010-03-10 14:40:00,24.3,24.32,24.29,24.31,192500.0,18.4024,18.4176,18.3949,18.41,192500.0
2010-03-10 14:45:00,24.31,24.32,24.29,24.3,110300.0,18.41,18.4176,18.3949,18.4024,110300.0
2010-03-10 14:50:00,24.3,24.31,24.23,24.24,76000.0,18.4024,18.41,18.3494,18.357,76000.0
2010-03-10 14:55:00,24.25,24.27,24.25,24.25,110400.0,18.3646,18.3797,18.3646,18.3646,110400.0
2010-03-10 15:00:00,24.25,24.27,24.25,24.26,100700.0,18.3646,18.3797,18.3646,18.3721,100700.0
2010-03-10 15:05:00,24.26,24.28,24.25,24.28,163100.0,18.3721,18.3873,18.3646,18.3873,163100.0
2010-03-10 15:10:00,24.27,24.31,24.26,24.29,137700.0,18.3797,18.41,18.3721,18.3949,137700.0
2010-03-10 15:15:00,24.3,24.33,24.29,24.3,110900.0,18.4024,18.4252,18.3949,18.4024,110900.0
2010-03-10 15:20:00,24.3,24.31,24.26,24.26,59800.0,18.4024,18.41,18.3721,18.3721,59800.0
2010-03-10 15:25:00,24.27,24.3,24.25,24.25,301600.0,18.3797,18.4024,18.3646,18.3646,301600.0
2010-03-10 15:30:00,24.25,24.27,24.22,24.22,376000.0,18.3646,18.3797,18.3418,18.3418,376000.0
2010-03-10 15:35:00,24.22,24.25,24.2,24.25,276500.0,18.3418,18.3646,18.3267,18.3646,276500.0
2010-03-10 15:40:00,24.25,24.25,24.22,24.22,117900.0,18.3646,18.3646,18.3418,18.3418,117900.0
2010-03-10 15:45:00,24.22,24.26,24.22,24.23,213100.0,18.3418,18.3721,18.3418,18.3494,213100.0
2010-03-10 15:50:00,24.23,24.26,24.23,24.25,204200.0,18.3494,18.3721,18.3494,18.3646,204200.0
2010-03-10 15:55:00,24.25,24.28,24.25,24.28,320900.0,18.3646,18.3873,18.3646,18.3873,320900.0
2010-03-11 09:30:00,24.25,24.28,24.15,24.15,150100.0,18.3646,18.3873,18.2888,18.2888,150100.0
2010-03-11 09:35:00,24.15,24.24,24.15,24.21,132500.0,18.2888,18.357,18.2888,18.3343,132500.0
2010-03-11 09:40:00,24.21,24.22,24.2,24.2,50200.0,18.3343,18.3418,18.3267,18.3267,50200.0
2010-03-11 09:45:00,24.2,24.21,24.18,24.18,114800.0,18.3267,18.3343,18.3116,18.3116,114800.0
2010-03-11 09:50:00,24.18,24.2,24.16,24.19,113200.0,18.3116,18.3267,18.2964,18.3191,113200.0
2010-03-11 09:55:00,24.19,24.21,24.17,24.2,83800.0,18.3191,18.3343,18.304,18.3267,83800.0
2010-03-11 10:00:00,24.2,24.24,24.2,24.22,80500.0,18.3267,18.357,18.3267,18.3418,80500.0
2010-03-11 10:05:00,24.22,24.28,24.22,24.25,137700.0,18.3418,18.3873,18.3418,18.3646,137700.0
2010-03-11 10:10:00,24.25,24.29,24.24,24.26,119300.0,18.3646,18.3949,18.357,18.3721,119300.0
2010-03-11 10:15:00,24.27,24.33,24.25,24.32,149800.0,18.3797,18.4252,18.3646,18.4176,149800.0
2010-03-11 10:20:00,24.33,24.33,24.31,24.31,63700.0,18.4252,18.4252,18.41,18.41,63700.0
2010-03-11 10:25:00,24.31,24.39,24.31,24.36,138700.0,18.41,18.4706,18.41,18.4479,138700.0
2010-03-11 10:30:00,24.37,24.42,24.36,24.4,107000.0,18.4554,18.4933,18.4479,18.4782,107000.0
2010-03-11 10:35:00,24.41,24.44,24.4,24.41,111300.0,18.4857,18.5085,18.4782,18.4857,111300.0
2010-03-11 10:40:00,24.41,24.44,24.41,24.41,83000.0,18.4857,18.5085,18.4857,18.4857,83000.0
2010-03-11 10:45:00,24.42,24.44,24.4,24.43,72500.0,18.4933,18.5085,18.4782,18.5009,72500.0
2010-03-11 10:50:00,24.44,24.48,24.43,24.45,113900.0,18.5085,18.5387,18.5009,18.516,113900.0
2010-03-11 10:55:00,24.46,24.49,24.46,24.49,83400.0,18.5236,18.5463,18.5236,18.5463,83400.0
2010-03-11 11:00:00,24.49,24.49,24.45,24.45,124400.0,18.5463,18.5463,18.516,18.516,124400.0
2010-03-11 11:05:00,24.45,24.48,24.45,24.48,97500.0,18.516,18.5387,18.516,18.5387,97500.0
2010-03-11 11:10:00,24.47,24.49,24.46,24.49,115700.0,18.5312,18.5463,18.5236,18.5463,115700.0
2010-03-11 11:15:00,24.49,24.49,24.47,24.48,107600.0,18.5463,18.5463,18.5312,18.5387,107600.0
2010-03-11 11:20:00,24.47,24.49,24.45,24.45,103500.0,18.5312,18.5463,18.516,18.516,103500.0
2010-03-11 11:25:00,24.45,24.45,24.42,24.43,38700.0,18.516,18.516,18.4933,18.5009,38700.0
2010-03-11 11:30:00,24.43,24.44,24.41,24.42,47900.0,18.5009,18.5085,18.4857,18.4933,47900.0
2010-03-11 11:35:00,24.42,24.43,24.39,24.4,125400.0,18.4933,18.5009,18.4706,18.4782,125400.0
2010-03-11 11:40:00,24.4,24.41,24.38,24.39,56100.0,18.4782,18.4857,18.463,18.4706,56100.0
2010-03-11 11:45:00,24.38,24.4,24.38,24.4,31900.0,18.463,18.4782,18.463,18.4782,31900.0
2010-03-11 11:50:00,24.4,24.43,24.4,24.41,111600.0,18.4782,18.5009,18.4782,18.4857,111600.0
2010-03-11 11:55:00,24.42,24.42,24.41,24.41,26000.0,18.4933,18.4933,18.4857,18.4857,26000.0
2010-03-11 12:00:00,24.41,24.42,24.39,24.39,91500.0,18.4857,18.4933,18.4706,18.4706,91500.0
2010-03-11 12:05:00,24.39,24.39,24.36,24.36,85000.0,18.4706,18.4706,18.4479,18.4479,85000.0
2010-03-11 12:10:00,24.36,24.36,24.35,24.36,84400.0,18.4479,18.4479,18.4403,18.4479,84400.0
2010-03-11 12:15:00,24.35,24.37,24.34,24.36,110100.0,18.4403,18.4554,18.4327,18.4479,110100.0
2010-03-11 12:20:00,24.36,24.37,24.33,24.34,85300.0,18.4479,18.4554,18.4252,18.4327,85300.0
2010-03-11 12:25:00,24.34,24.36,24.31,24.32,107000.0,18.4327,18.4479,18.41,18.4176,107000.0
2010-03-11 12:30:00,24.33,24.34,24.32,24.33,43000.0,18.4252,18.4327,18.4176,18.4252,43000.0
2010-03-11 12:35:00,24.34,24.38,24.33,24.38,40400.0,18.4327,18.463,18.4252,18.463,40400.0
2010-03-11 12:40:00,24.38,24.39,24.37,24.39,46800.0,18.463,18.4706,18.4554,18.4706,46800.0
2010-03-11 12:45:00,24.39,24.4,24.39,24.39,28900.0,18.4706,18.4782,18.4706,18.4706,28900.0
2010-03-11 12:50:00,24.39,24.4,24.38,24.39,41500.0,18.4706,18.4782,18.463,18.4706,41500.0
2010-03-11 12:55:00,24.39,24.41,24.38,24.41,35100.0,18.4706,18.4857,18.463,18.4857,35100.0
2010-03-11 13:00:00,24.41,24.42,24.39,24.4,88200.0,18.4857,18.4933,18.4706,18.4782,88200.0
2010-03-11 13:05:00,24.4,24.41,24.38,24.4,86400.0,18.4782,18.4857,18.463,18.4782,86400.0
2010-03-11 13:10:00,24.4,24.42,24.38,24.42,65000.0,18.4782,18.4933,18.463,18.4933,65000.0
2010-03-11 13:15:00,24.41,24.42,24.41,24.41,26100.0,18.4857,18.4933,18.4857,18.4857,26100.0
2010-03-11 13:20:00,24.41,24.42,24.38,24.38,49200.0,18.4857,18.4933,18.463,18.463,49200.0
2010-03-11 13:25:00,24.38,24.4,24.38,24.38,49400.0,18.463,18.4782,18.463,18.463,49400.0
2010-03-11 13:30:00,24.38,24.4,24.38,24.4,43500.0,18.463,18.4782,18.463,18.4782,43500.0
2010-03-11 13:35:00,24.39,24.4,24.38,24.39,61200.0,18.4706,18.4782,18.463,18.4706,61200.0
2010-03-11 13:40:00,24.39,24.4,24.38,24.39,94100.0,18.4706,18.4782,18.463,18.4706,94100.0
2010-03-11 13:45:00,24.38,24.43,24.38,24.43,70500.0,18.463,18.5009,18.463,18.5009,70500.0
2010-03-11 13:50:00,24.42,24.43,24.4,24.4,80500.0,18.4933,18.5009,18.4782,18.4782,80500.0
2010-03-11 13:55:00,24.4,24.41,24.38,24.4,91800.0,18.4782,18.4857,18.463,18.4782,91800.0
2010-03-11 14:00:00,24.39,24.4,24.38,24.38,41800.0,18.4706,18.4782,18.463,18.463,41800.0
2010-03-11 14:05:00,24.39,24.4,24.38,24.38,43500.0,18.4706,18.4782,18.463,18.463,43500.0
2010-03-11 14:10:00,24.38,24.43,24.38,24.42,121500.0,18.463,18.5009,18.463,18.4933,121500.0
2010-03-11 14:15:00,24.42,24.42,24.39,24.41,88000.0,18.4933,18.4933,18.4706,18.4857,88000.0
2010-03-11 14:20:00,24.41,24.42,24.4,24.41,24500.0,18.4857,18.4933,18.4782,18.4857,24500.0
2010-03-11 14:25:00,24.42,24.43,24.4,24.42,107200.0,18.4933,18.5009,18.4782,18.4933,107200.0
2010-03-11 14:30:00,24.42,24.45,24.41,24.44,51000.0,18.4933,18.516,18.4857,18.5085,51000.0
2010-03-11 14:35:00,24.44,24.45,24.43,24.44,76100.0,18.5085,18.516,18.5009,18.5085,76100.0
2010-03-11 14:40:00,24.44,24.45,24.43,24.45,84800.0,18.5085,18.516,18.5009,18.516,84800.0
2010-03-11 14:45:00,24.44,24.45,24.43,24.43,36400.0,18.5085,18.516,18.5009,18.5009,36400.0
2010-03-11 14:50:00,24.43,24.43,24.41,24.41,88200.0,18.5009,18.5009,18.4857,18.4857,88200.0
2010-03-11 14:55:00,24.41,24.41,24.4,24.4,19400.0,18.4857,18.4857,18.4782,18.4782,19400.0
2010-03-11 15:00:00,24.4,24.42,24.4,24.41,35900.0,18.4782,18.4933,18.4782,18.4857,35900.0
2010-03-11 15:05:00,24.41,24.48,24.41,24.48,171600.0,18.4857,18.5387,18.4857,18.5387,171600.0
2010-03-11 15:10:00,24.48,24.49,24.46,24.49,119900.0,18.5387,18.5463,18.5236,18.5463,119900.0
2010-03-11 15:15:00,24.49,24.53,24.48,24.49,231700.0,18.5463,18.5766,18.5387,18.5463,231700.0
2010-03-11 15:20:00,24.49,24.52,24.46,24.49,427300.0,18.5463,18.569,18.5236,18.5463,427300.0
2010-03-11 15:25:00,24.49,24.55,24.49,24.54,111700.0,18.5463,18.5918,18.5463,18.5842,111700.0
2010-03-11 15:30:00,24.55,24.56,24.54,24.55,180900.0,18.5918,18.5993,18.5842,18.5918,180900.0
2010-03-11 15:35:00,24.56,24.56,24.51,24.53,161400.0,18.5993,18.5993,18.5615,18.5766,161400.0
2010-03-11 15:40:00,24.52,24.56,24.52,24.56,281100.0,18.569,18.5993,18.569,18.5993,281100.0
2010-03-11 15:45:00,24.56,24.62,24.56,24.62,383000.0,18.5993,18.6448,18.5993,18.6448,383000.0
2010-03-11 15:50:00,24.61,24.62,24.57,24.59,398700.0,18.6372,18.6448,18.6069,18.622,398700.0
2010-03-11 15:55:00,24.59,24.61,24.58,24.61,407400.0,18.622,18.6372,18.6145,18.6372,407400.0
2010-03-12 09:30:00,24.77,24.77,24.62,24.69,218300.0,18.7584,18.7584,18.6448,18.6978,218300.0
2010-03-12 09:35:00,24.69,24.82,24.69,24.79,298500.0,18.6978,18.7962,18.6978,18.7735,298500.0
2010-03-12 09:40:00,24.79,24.83,24.76,24.81,227900.0,18.7735,18.8038,18.7508,18.7887,227900.0
2010-03-12 09:45:00,24.82,24.82,24.73,24.74,319900.0,18.7962,18.7962,18.7281,18.7356,319900.0
2010-03-12 09:50:00,24.74,24.78,24.71,24.74,381900.0,18.7356,18.7659,18.7129,18.7356,381900.0
2010-03-12 09:55:00,24.74,24.79,24.71,24.78,251800.0,18.7356,18.7735,18.7129,18.7659,251800.0
2010-03-12 10:00:00,24.79,24.79,24.64,24.69,256400.0,18.7735,18.7735,18.6599,18.6978,256400.0
2010-03-12 10:05:00,24.69,24.73,24.66,24.71,253600.0,18.6978,18.7281,18.6751,18.7129,253600.0
2010-03-12 10:10:00,24.72,24.75,24.7,24.71,221200.0,18.7205,18.7432,18.7054,18.7129,221200.0
2010-03-12 10:15:00,24.71,24.76,24.71,24.74,170300.0,18.7129,18.7508,18.7129,18.7356,170300.0
2010-03-12 10:20:00,24.74,24.8,24.72,24.79,118100.0,18.7356,18.7811,18.7205,18.7735,118100.0
2010-03-12 10:25:00,24.8,24.84,24.79,24.84,187000.0,18.7811,18.8114,18.7735,18.8114,187000.0
2010-03-12 10:30:00,24.84,24.85,24.77,24.8,247600.0,18.8114,18.8189,18.7584,18.7811,247600.0
2010-03-12 10:35:00,24.81,24.87,24.8,24.87,171500.0,18.7887,18.8341,18.7811,18.8341,171500.0
2010-03-12 10:40:00,24.87,24.87,24.8,24.81,204100.0,18.8341,18.8341,18.7811,18.7887,204100.0
2010-03-12 10:45:00,24.81,24.81,24.76,24.77,390700.0,18.7887,18.7887,18.7508,18.7584,390700.0
2010-03-12 10:50:00,24.76,24.79,24.76,24.79,118100.0,18.7508,18.7735,18.7508,18.7735,118100.0
2010-03-12 10:55:00,24.79,24.82,24.79,24.81,131300.0,18.7735,18.7962,18.7735,18.7887,131300.0
2010-03-12 11:00:00,24.8,24.82,24.8,24.82,320200.0,18.7811,18.7962,18.7811,18.7962,320200.0
2010-03-12 11:05:00,24.82,24.82,24.77,24.78,248400.0,18.7962,18.7962,18.7584,18.7659,248400.0
2010-03-12 11:10:00,24.79,24.82,24.79,24.79,133600.0,18.7735,18.7962,18.7735,18.7735,133600.0
2010-03-12 11:15:00,24.79,24.81,24.79,24.8,201800.0,18.7735,18.7887,18.7735,18.7811,201800.0
2010-03-12 11:20:00,24.8,24.8,24.79,24.79,42900.0,18.7811,18.7811,18.7735,18.7735,42900.0
2010-03-12 11:25:00,24.8,24.8,24.78,24.78,158800.0,18.7811,18.7811,18.7659,18.7659,158800.0
2010-03-12 11:30:00,24.79,24.8,24.77,24.78,158600.0,18.7735,18.7811,18.7584,18.7659,158600.0
2010-03-12 11:35:00,24.79,24.8,24.74,24.76,494600.0,18.7735,18.7811,18.7356,18.7508,494600.0
2010-03-12 11:40:00,24.76,24.81,24.76,24.8,275900.0,18.7508,18.7887,18.7508,18.7811,275900.0
2010-03-12 11:45:00,24.8,24.81,24.79,24.81,104200.0,18.7811,18.7887,18.7735,18.7887,104200.0
2010-03-12 11:50:00,24.81,24.82,24.75,24.77,240900.0,18.7887,18.7962,18.7432,18.7584,240900.0
2010-03-12 11:55:00,24.76,24.79,24.76,24.76,149600.0,18.7508,18.7735,18.7508,18.7508,149600.0
2010-03-12 12:00:00,24.77,24.81,24.74,24.8,265400.0,18.7584,18.7887,18.7356,18.7811,265400.0
2010-03-12 12:05:00,24.8,24.81,24.77,24.81,111300.0,18.7811,18.7887,18.7584,18.7887,111300.0
2010-03-12 12:10:00,24.8,24.84,24.8,24.84,74900.0,18.7811,18.8114,18.7811,18.8114,74900.0
2010-03-12 12:15:00,24.84,24.86,24.83,24.85,97200.0,18.8114,18.8265,18.8038,18.8189,97200.0
2010-03-12 12:20:00,24.85,24.92,24.85,24.91,109600.0,18.8189,18.872,18.8189,18.8644,109600.0
2010-03-12 12:25:00,24.91,24.93,24.91,24.93,124100.0,18.8644,18.8795,18.8644,18.8795,124100.0
2010-03-12 12:30:00,24.93,24.94,24.9,24.92,226900.0,18.8795,18.8871,18.8568,18.872,226900.0
2010-03-12 12:35:00,24.93,24.94,24.91,24.93,98300.0,18.8795,18.8871,18.8644,18.8795,98300.0
2010-03-12 12:40:00,24.92,24.95,24.92,24.95,88000.0,18.872,18.8947,18.872,18.8947,88000.0
2010-03-12 12:45:00,24.95,24.98,24.94,24.98,94000.0,18.8947,18.9174,18.8871,18.9174,94000.0
2010-03-12 12:50:00,24.98,24.98,24.91,24.93,503500.0,18.9174,18.9174,18.8644,18.8795,503500.0
2010-03-12 12:55:00,24.92,24.93,24.9,24.91,143400.0,18.872,18.8795,18.8568,18.8644,143400.0
2010-03-12 13:00:00,24.91,24.93,24.9,24.92,101800.0,18.8644,18.8795,18.8568,18.872,101800.0
2010-03-12 13:05:00,24.93,24.93,24.91,24.92,133200.0,18.8795,18.8795,18.8644,18.872,133200.0
2010-03-12 13:10:00,24.92,24.96,24.92,24.95,192400.0,18.872,18.9023,18.872,18.8947,192400.0
2010-03-12 13:15:00,24.95,24.97,24.94,24.96,118100.0,18.8947,18.9098,18.8871,18.9023,118100.0
2010-03-12 13:20:00,24.96,24.97,24.94,24.96,126200.0,18.9023,18.9098,18.8871,18.9023,126200.0
2010-03-12 13:25:00,24.96,24.98,24.95,24.98,83500.0,18.9023,18.9174,18.8947,18.9174,83500.0
2010-03-12 13:30:00,24.98,24.98,24.97,24.98,83200.0,18.9174,18.9174,18.9098,18.9174,83200.0
2010-03-12 13:35:00,24.98,24.99,24.96,24.96,147900.0,18.9174,18.925,18.9023,18.9023,147900.0
2010-03-12 13:40:00,24.96,24.98,24.93,24.98,110300.0,18.9023,18.9174,18.8795,18.9174,110300.0
2010-03-12 13:45:00,24.98,24.99,24.97,24.99,64000.0,18.9174,18.925,18.9098,18.925,64000.0
2010-03-12 13:50:00,24.99,25.0,24.96,24.96,146300.0,18.925,18.9325,18.9023,18.9023,146300.0
2010-03-12 13:55:00,24.96,25.0,24.96,25.0,153600.0,18.9023,18.9325,18.9023,18.9325,153600.0
2010-03-12 14:00:00,25.0,25.0,24.97,24.98,208300.0,18.9325,18.9325,18.9098,18.9174,208300.0
2010-03-12 14:05:00,24.98,24.99,24.96,24.96,160100.0,18.9174,18.925,18.9023,18.9023,160100.0
2010-03-12 14:10:00,24.96,25.0,24.96,25.0,254400.0,18.9023,18.9325,18.9023,18.9325,254400.0
2010-03-12 14:15:00,25.0,25.0,24.99,24.99,84800.0,18.9325,18.9325,18.925,18.925,84800.0
2010-03-12 14:20:00,25.0,25.0,24.97,24.97,168600.0,18.9325,18.9325,18.9098,18.9098,168600.0
2010-03-12 14:25:00,24.98,24.99,24.96,24.98,130700.0,18.9174,18.925,18.9023,18.9174,130700.0
2010-03-12 14:30:00,24.98,24.99,24.97,24.98,75900.0,18.9174,18.925,18.9098,18.9174,75900.0
2010-03-12 14:35:00,24.99,25.0,24.97,24.97,203000.0,18.925,18.9325,18.9098,18.9098,203000.0
2010-03-12 14:40:00,24.98,24.98,24.94,24.96,299300.0,18.9174,18.9174,18.8871,18.9023,299300.0
2010-03-12 14:45:00,24.95,24.98,24.93,24.98,172300.0,18.8947,18.9174,18.8795,18.9174,172300.0
2010-03-12 14:50:00,24.98,24.99,24.97,24.99,80600.0,18.9174,18.925,18.9098,18.925,80600.0
2010-03-12 14:55:00,24.99,24.99,24.98,24.99,66100.0,18.925,18.925,18.9174,18.925,66100.0
2010-03-12 15:00:00,24.99,24.99,24.93,24.93,217600.0,18.925,18.925,18.8795,18.8795,217600.0
2010-03-12 15:05:00,24.93,24.94,24.92,24.93,72600.0,18.8795,18.8871,18.872,18.8795,72600.0
2010-03-12 15:10:00,24.93,24.96,24.92,24.93,224500.0,18.8795,18.9023,18.872,18.8795,224500.0
2010-03-12 15:15:00,24.94,24.94,24.91,24.92,100900.0,18.8871,18.8871,18.8644,18.872,100900.0
2010-03-12 15:20:00,24.92,24.95,24.91,24.93,207000.0,18.872,18.8947,18.8644,18.8795,207000.0
2010-03-12 15:25:00,24.94,24.94,24.93,24.94,93800.0,18.8871,18.8871,18.8795,18.8871,93800.0
2010-03-12 15:30:00,24.94,24.97,24.93,24.95,211500.0,18.8871,18.9098,18.8795,18.8947,211500.0
2010-03-12 15:35:00,24.94,24.97,24.94,24.96,176100.0,18.8871,18.9098,18.8871,18.9023,176100.0
2010-03-12 15:40:00,24.97,24.98,24.96,24.98,159400.0,18.9098,18.9174,18.9023,18.9174,159400.0
2010-03-12 15:45:00,24.98,24.99,24.96,24.96,421200.0,18.9174,18.925,18.9023,18.9023,421200.0
2010-03-12 15:50:00,24.97,24.98,24.93,24.95,644500.0,18.9098,18.9174,18.8795,18.8947,644500.0
2010-03-12 15:55:00,24.94,24.97,24.94,24.96,766300.0,18.8871,18.9098,18.8871,18.9023,766300.0
2010-03-15 09:30:00,25.0,25.01,24.81,24.85,489600.0,18.9325,18.9401,18.7887,18.8189,489600.0
2010-03-15 09:35:00,24.85,24.9,24.82,24.89,328300.0,18.8189,18.8568,18.7962,18.8492,328300.0
2010-03-15 09:40:00,24.89,24.93,24.87,24.93,139000.0,18.8492,18.8795,18.8341,18.8795,139000.0
2010-03-15 09:45:00,24.93,25.0,24.93,24.99,200400.0,18.8795,18.9325,18.8795,18.925,200400.0
2010-03-15 09:50:00,24.99,25.0,24.95,24.96,140100.0,18.925,18.9325,18.8947,18.9023,140100.0
2010-03-15 09:55:00,24.95,24.96,24.9,24.9,97700.0,18.8947,18.9023,18.8568,18.8568,97700.0
2010-03-15 10:00:00,24.9,24.91,24.84,24.86,96900.0,18.8568,18.8644,18.8114,18.8265,96900.0
2010-03-15 10:05:00,24.86,24.89,24.84,24.88,221700.0,18.8265,18.8492,18.8114,18.8417,221700.0
2010-03-15 10:10:00,24.88,24.89,24.83,24.84,113900.0,18.8417,18.8492,18.8038,18.8114,113900.0
2010-03-15 10:15:00,24.83,24.87,24.81,24.86,203600.0,18.8038,18.8341,18.7887,18.8265,203600.0
2010-03-15 10:20:00,24.87,24.94,24.86,24.94,85900.0,18.8341,18.8871,18.8265,18.8871,85900.0
2010-03-15 10:25:00,24.94,24.97,24.91,24.96,173100.0,18.8871,18.9098,18.8644,18.9023,173100.0
2010-03-15 10:30:00,24.97,24.97,24.92,24.94,130600.0,18.9098,18.9098,18.872,18.8871,130600.0
2010-03-15 10:35:00,24.95,24.96,24.91,24.92,125900.0,18.8947,18.9023,18.8644,18.872,125900.0
2010-03-15 10:40:00,24.92,24.93,24.9,24.9,69500.0,18.872,18.8795,18.8568,18.8568,69500.0
2010-03-15 10:45:00,24.9,24.9,24.86,24.86,78800.0,18.8568,18.8568,18.8265,18.8265,78800.0
2010-03-15 10:50:00,24.86,24.86,24.84,24.85,72700.0,18.8265,18.8265,18.8114,18.8189,72700.0
2010-03-15 10:55:00,24.86,24.87,24.83,24.87,99000.0,18.8265,18.8341,18.8038,18.8341,99000.0
2010-03-15 11:00:00,24.88,24.91,24.86,24.86,80600.0,18.8417,18.8644,18.8265,18.8265,80600.0
2010-03-15 11:05:00,24.86,24.87,24.82,24.84,80600.0,18.8265,18.8341,18.7962,18.8114,80600.0
2010-03-15 11:10:00,24.84,24.86,24.81,24.82,109200.0,18.8114,18.8265,18.7887,18.7962,109200.0
2010-03-15 11:15:00,24.82,24.82,24.77,24.79,147300.0,18.7962,18.7962,18.7584,18.7735,147300.0
2010-03-15 11:20:00,24.78,24.8,24.77,24.78,52600.0,18.7659,18.7811,18.7584,18.7659,52600.0
2010-03-15 11:25:00,24.78,24.84,24.78,24.84,50500.0,18.7659,18.8114,18.7659,18.8114,50500.0
2010-03-15 11:30:00,24.84,24.84,24.79,24.79,102400.0,18.8114,18.8114,18.7735,18.7735,102400.0
2010-03-15 11:35:00,24.79,24.8,24.77,24.8,59800.0,18.7735,18.7811,18.7584,18.7811,59800.0
2010-03-15 11:40:00,24.81,24.81,24.78,24.79,70000.0,18.7887,18.7887,18.7659,18.7735,70000.0
2010-03-15 11:45:00,24.8,24.81,24.79,24.8,47300.0,18.7811,18.7887,18.7735,18.7811,47300.0
2010-03-15 11:50:00,24.8,24.83,24.79,24.82,80500.0,18.7811,18.8038,18.7735,18.7962,80500.0
2010-03-15 11:55:00,24.83,24.86,24.82,24.85,69600.0,18.8038,18.8265,18.7962,18.8189,69600.0
2010-03-15 12:00:00,24.84,24.86,24.84,24.84,49000.0,18.8114,18.8265,18.8114,18.8114,49000.0
2010-03-15 12:05:00,24.84,24.88,24.83,24.88,102500.0,18.8114,18.8417,18.8038,18.8417,102500.0
2010-03-15 12:10:00,24.88,24.88,24.87,24.88,31600.0,18.8417,18.8417,18.8341,18.8417,31600.0
2010-03-15 12:15:00,24.88,24.9,24.87,24.89,31500.0,18.8417,18.8568,18.8341,18.8492,31500.0
2010-03-15 12:20:00,24.9,24.9,24.87,24.88,75100.0,18.8568,18.8568,18.8341,18.8417,75100.0
2010-03-15 12:25:00,24.88,24.93,24.88,24.92,61000.0,18.8417,18.8795,18.8417,18.872,61000.0
2010-03-15 12:30:00,24.93,24.93,24.89,24.91,85100.0,18.8795,18.8795,18.8492,18.8644,85100.0
2010-03-15 12:35:00,24.91,24.92,24.89,24.9,62400.0,18.8644,18.872,18.8492,18.8568,62400.0
2010-03-15 12:40:00,24.9,24.93,24.9,24.91,44000.0,18.8568,18.8795,18.8568,18.8644,44000.0
2010-03-15 12:45:00,24.92,24.93,24.9,24.91,57700.0,18.872,18.8795,18.8568,18.8644,57700.0
2010-03-15 12:50:00,24.91,24.92,24.89,24.91,61300.0,18.8644,18.872,18.8492,18.8644,61300.0
2010-03-15 12:55:00,24.92,24.93,24.91,24.91,28600.0,18.872,18.8795,18.8644,18.8644,28600.0
2010-03-15 13:00:00,24.91,24.92,24.89,24.91,91000.0,18.8644,18.872,18.8492,18.8644,91000.0
2010-03-15 13:05:00,24.91,24.92,24.9,24.91,30200.0,18.8644,18.872,18.8568,18.8644,30200.0
2010-03-15 13:10:00,24.91,24.94,24.91,24.93,65200.0,18.8644,18.8871,18.8644,18.8795,65200.0
2010-03-15 13:15:00,24.93,24.93,24.9,24.91,85500.0,18.8795,18.8795,18.8568,18.8644,85500.0
2010-03-15 13:20:00,24.91,24.92,24.89,24.9,59000.0,18.8644,18.872,18.8492,18.8568,59000.0
2010-03-15 13:25:00,24.89,24.9,24.89,24.9,27800.0,18.8492,18.8568,18.8492,18.8568,27800.0
2010-03-15 13:30:00,24.9,24.93,24.9,24.92,89000.0,18.8568,18.8795,18.8568,18.872,89000.0
2010-03-15 13:35:00,24.93,24.94,24.91,24.93,52700.0,18.8795,18.8871,18.8644,18.8795,52700.0
2010-03-15 13:40:00,24.93,24.94,24.91,24.93,84400.0,18.8795,18.8871,18.8644,18.8795,84400.0
2010-03-15 13:45:00,24.94,24.95,24.93,24.94,58000.0,18.8871,18.8947,18.8795,18.8871,58000.0
2010-03-15 13:50:00,24.95,24.95,24.91,24.91,67000.0,18.8947,18.8947,18.8644,18.8644,67000.0
2010-03-15 13:55:00,24.91,24.96,24.91,24.93,77700.0,18.8644,18.9023,18.8644,18.8795,77700.0
2010-03-15 14:00:00,24.93,24.94,24.91,24.93,45900.0,18.8795,18.8871,18.8644,18.8795,45900.0
2010-03-15 14:05:00,24.93,24.93,24.87,24.89,65900.0,18.8795,18.8795,18.8341,18.8492,65900.0
2010-03-15 14:10:00,24.89,24.91,24.88,24.9,54800.0,18.8492,18.8644,18.8417,18.8568,54800.0
2010-03-15 14:15:00,24.9,24.93,24.88,24.89,154100.0,18.8568,18.8795,18.8417,18.8492,154100.0
2010-03-15 14:20:00,24.89,24.9,24.87,24.88,42200.0,18.8492,18.8568,18.8341,18.8417,42200.0
2010-03-15 14:25:00,24.88,24.91,24.88,24.9,40800.0,18.8417,18.8644,18.8417,18.8568,40800.0
2010-03-15 14:30:00,24.9,24.9,24.87,24.87,76600.0,18.8568,18.8568,18.8341,18.8341,76600.0
2010-03-15 14:35:00,24.87,24.92,24.87,24.92,67100.0,18.8341,18.872,18.8341,18.872,67100.0
2010-03-15 14:40:00,24.92,24.94,24.91,24.93,63300.0,18.872,18.8871,18.8644,18.8795,63300.0
2010-03-15 14:45:00,24.94,24.97,24.92,24.92,72900.0,18.8871,18.9098,18.872,18.872,72900.0
2010-03-15 14:50:00,24.93,24.97,24.92,24.94,89000.0,18.8795,18.9098,18.872,18.8871,89000.0
2010-03-15 14:55:00,24.95,24.95,24.94,24.94,24000.0,18.8947,18.8947,18.8871,18.8871,24000.0
2010-03-15 15:00:00,24.95,24.95,24.94,24.95,61800.0,18.8947,18.8947,18.8871,18.8947,61800.0
2010-03-15 15:05:00,24.95,24.95,24.9,24.92,135200.0,18.8947,18.8947,18.8568,18.872,135200.0
2010-03-15 15:10:00,24.93,24.97,24.92,24.95,105200.0,18.8795,18.9098,18.872,18.8947,105200.0
2010-03-15 15:15:00,24.96,24.99,24.95,24.98,117400.0,18.9023,18.925,18.8947,18.9174,117400.0
2010-03-15 15:20:00,24.98,25.02,24.97,25.0,245600.0,18.9174,18.9477,18.9098,18.9325,245600.0
2010-03-15 15:25:00,25.0,25.03,25.0,25.01,89200.0,18.9325,18.9553,18.9325,18.9401,89200.0
2010-03-15 15:30:00,25.01,25.02,24.98,24.98,138400.0,18.9401,18.9477,18.9174,18.9174,138400.0
2010-03-15 15:35:00,24.98,25.04,24.98,25.03,144500.0,18.9174,18.9628,18.9174,18.9553,144500.0
2010-03-15 15:40:00,25.04,25.05,25.02,25.04,128700.0,18.9628,18.9704,18.9477,18.9628,128700.0
2010-03-15 15:45:00,25.04,25.08,25.04,25.08,231000.0,18.9628,18.9931,18.9628,18.9931,231000.0
2010-03-15 15:50:00,25.07,25.08,25.06,25.07,244000.0,18.9856,18.9931,18.978,18.9856,244000.0
2010-03-15 15:55:00,25.07,25.07,25.01,25.02,734200.0,18.9856,18.9856,18.9401,18.9477,734200.0
2010-03-16 09:30:00,25.03,25.15,24.98,25.15,285700.0,18.9553,19.0461,18.9174,19.0461,285700.0
2010-03-16 09:35:00,25.14,25.23,25.14,25.22,340200.0,19.0386,19.1067,19.0386,19.0991,340200.0
2010-03-16 09:40:00,25.23,25.23,25.18,25.21,215800.0,19.1067,19.1067,19.0689,19.0916,215800.0
2010-03-16 09:45:00,25.21,25.23,25.14,25.15,182200.0,19.0916,19.1067,19.0386,19.0461,182200.0
2010-03-16 09:50:00,25.15,25.18,25.09,25.18,175100.0,19.0461,19.0689,19.0007,19.0689,175100.0
2010-03-16 09:55:00,25.18,25.25,25.17,25.25,216800.0,19.0689,19.1219,19.0613,19.1219,216800.0
2010-03-16 10:00:00,25.25,25.25,25.21,25.22,138100.0,19.1219,19.1219,19.0916,19.0991,138100.0
2010-03-16 10:05:00,25.22,25.24,25.21,25.22,135100.0,19.0991,19.1143,19.0916,19.0991,135100.0
2010-03-16 10:10:00,25.21,25.22,25.18,25.22,243400.0,19.0916,19.0991,19.0689,19.0991,243400.0
2010-03-16 10:15:00,25.22,25.22,25.16,25.16,143000.0,19.0991,19.0991,19.0537,19.0537,143000.0
2010-03-16 10:20:00,25.16,25.17,25.1,25.11,200100.0,19.0537,19.0613,19.0083,19.0158,200100.0
2010-03-16 10:25:00,25.11,25.14,25.11,25.11,111500.0,19.0158,19.0386,19.0158,19.0158,111500.0
2010-03-16 10:30:00,25.11,25.14,25.07,25.08,231100.0,19.0158,19.0386,18.9856,18.9931,231100.0
2010-03-16 10:35:00,25.08,25.14,25.08,25.11,184000.0,18.9931,19.0386,18.9931,19.0158,184000.0
2010-03-16 10:40:00,25.11,25.14,25.09,25.1,143400.0,19.0158,19.0386,19.0007,19.0083,143400.0
2010-03-16 10:45:00,25.1,25.12,25.06,25.11,296300.0,19.0083,19.0234,18.978,19.0158,296300.0
2010-03-16 10:50:00,25.11,25.12,25.08,25.08,78400.0,19.0158,19.0234,18.9931,18.9931,78400.0
2010-03-16 10:55:00,25.08,25.16,25.07,25.15,135100.0,18.9931,19.0537,18.9856,19.0461,135100.0
2010-03-16 11:00:00,25.16,25.17,25.14,25.15,106200.0,19.0537,19.0613,19.0386,19.0461,106200.0
2010-03-16 11:05:00,25.15,25.17,25.1,25.1,92100.0,19.0461,19.0613,19.0083,19.0083,92100.0
2010-03-16 11:10:00,25.11,25.12,25.08,25.09,129700.0,19.0158,19.0234,18.9931,19.0007,129700.0
2010-03-16 11:15:00,25.09,25.17,25.08,25.17,113500.0,19.0007,19.0613,18.9931,19.0613,113500.0
2010-03-16 11:20:00,25.17,25.19,25.12,25.13,127800.0,19.0613,19.0764,19.0234,19.031,127800.0
2010-03-16 11:25:00,25.12,25.14,25.11,25.11,84200.0,19.0234,19.0386,19.0158,19.0158,84200.0
2010-03-16 11:30:00,25.11,25.14,25.1,25.13,95500.0,19.0158,19.0386,19.0083,19.031,95500.0
2010-03-16 11:35:00,25.14,25.15,25.11,25.14,63100.0,19.0386,19.0461,19.0158,19.0386,63100.0
2010-03-16 11:40:00,25.14,25.15,25.12,25.13,90400.0,19.0386,19.0461,19.0234,19.031,90400.0
2010-03-16 11:45:00,25.13,25.15,25.12,25.14,42900.0,19.031,19.0461,19.0234,19.0386,42900.0
2010-03-16 11:50:00,25.14,25.14,25.12,25.13,163700.0,19.0386,19.0386,19.0234,19.031,163700.0
2010-03-16 11:55:00,25.14,25.14,25.11,25.13,93600.0,19.0386,19.0386,19.0158,19.031,93600.0
2010-03-16 12:00:00,25.13,25.14,25.09,25.12,107600.0,19.031,19.0386,19.0007,19.0234,107600.0
2010-03-16 12:05:00,25.12,25.13,25.08,25.08,62800.0,19.0234,19.031,18.9931,18.9931,62800.0
2010-03-16 12:10:00,25.08,25.1,25.07,25.1,89600.0,18.9931,19.0083,18.9856,19.0083,89600.0
2010-03-16 12:15:00,25.1,25.1,25.07,25.07,99900.0,19.0083,19.0083,18.9856,18.9856,99900.0
2010-03-16 12:20:00,25.07,25.08,25.02,25.02,112100.0,18.9856,18.9931,18.9477,18.9477,112100.0
2010-03-16 12:25:00,25.03,25.04,25.02,25.03,66600.0,18.9553,18.9628,18.9477,18.9553,66600.0
2010-03-16 12:30:00,25.03,25.04,25.03,25.03,49600.0,18.9553,18.9628,18.9553,18.9553,49600.0
2010-03-16 12:35:00,25.03,25.04,25.01,25.01,68400.0,18.9553,18.9628,18.9401,18.9401,68400.0
2010-03-16 12:40:00,25.01,25.02,25.0,25.0,43300.0,18.9401,18.9477,18.9325,18.9325,43300.0
2010-03-16 12:45:00,25.0,25.01,24.99,25.0,71400.0,18.9325,18.9401,18.925,18.9325,71400.0
2010-03-16 12:50:00,25.0,25.01,24.99,24.99,93000.0,18.9325,18.9401,18.925,18.925,93000.0
2010-03-16 12:55:00,25.0,25.01,24.97,25.01,133900.0,18.9325,18.9401,18.9098,18.9401,133900.0
2010-03-16 13:00:00,25.01,25.01,25.0,25.01,33100.0,18.9401,18.9401,18.9325,18.9401,33100.0
2010-03-16 13:05:00,25.01,25.03,25.0,25.03,53600.0,18.9401,18.9553,18.9325,18.9553,53600.0
2010-03-16 13:10:00,25.03,25.04,25.0,25.01,86100.0,18.9553,18.9628,18.9325,18.9401,86100.0
2010-03-16 13:15:00,25.01,25.01,25.0,25.01,58800.0,18.9401,18.9401,18.9325,18.9401,58800.0
2010-03-16 13:20:00,25.0,25.05,25.0,25.05,105300.0,18.9325,18.9704,18.9325,18.9704,105300.0
2010-03-16 13:25:00,25.05,25.05,25.04,25.05,51900.0,18.9704,18.9704,18.9628,18.9704,51900.0
2010-03-16 13:30:00,25.04,25.05,25.01,25.02,91300.0,18.9628,18.9704,18.9401,18.9477,91300.0
2010-03-16 13:35:00,25.01,25.02,24.99,25.0,185400.0,18.9401,18.9477,18.925,18.9325,185400.0
2010-03-16 13:40:00,25.0,25.0,24.99,25.0,95400.0,18.9325,18.9325,18.925,18.9325,95400.0
2010-03-16 13:45:00,25.0,25.01,24.99,25.0,75300.0,18.9325,18.9401,18.925,18.9325,75300.0
2010-03-16 13:50:00,25.0,25.0,24.96,24.96,99200.0,18.9325,18.9325,18.9023,18.9023,99200.0
2010-03-16 13:55:00,24.96,24.97,24.95,24.96,58200.0,18.9023,18.9098,18.8947,18.9023,58200.0
2010-03-16 14:00:00,24.96,24.98,24.93,24.98,137500.0,18.9023,18.9174,18.8795,18.9174,137500.0
2010-03-16 14:05:00,24.98,24.99,24.94,24.94,81200.0,18.9174,18.925,18.8871,18.8871,81200.0
2010-03-16 14:10:00,24.94,25.03,24.93,25.03,246500.0,18.8871,18.9553,18.8795,18.9553,246500.0
2010-03-16 14:15:00,25.03,25.06,24.92,24.96,332900.0,18.9553,18.978,18.872,18.9023,332900.0
2010-03-16 14:20:00,24.96,25.03,24.96,25.0,201900.0,18.9023,18.9553,18.9023,18.9325,201900.0
2010-03-16 14:25:00,25.0,25.01,24.98,24.99,162100.0,18.9325,18.9401,18.9174,18.925,162100.0
2010-03-16 14:30:00,24.99,25.01,24.98,24.99,185300.0,18.925,18.9401,18.9174,18.925,185300.0
2010-03-16 14:35:00,24.99,24.99,24.93,24.95,91200.0,18.925,18.925,18.8795,18.8947,91200.0
2010-03-16 14:40:00,24.95,24.96,24.89,24.89,204400.0,18.8947,18.9023,18.8492,18.8492,204400.0
2010-03-16 14:45:00,24.89,24.94,24.86,24.93,146600.0,18.8492,18.8871,18.8265,18.8795,146600.0
2010-03-16 14:50:00,24.93,24.97,24.92,24.97,135100.0,18.8795,18.9098,18.872,18.9098,135100.0
2010-03-16 14:55:00,24.97,25.0,24.96,24.99,278600.0,18.9098,18.9325,18.9023,18.925,278600.0
2010-03-16 15:00:00,25.0,25.02,24.98,24.98,148300.0,18.9325,18.9477,18.9174,18.9174,148300.0
2010-03-16 15:05:00,24.98,25.01,24.98,25.0,130600.0,18.9174,18.9401,18.9174,18.9325,130600.0
2010-03-16 15:10:00,25.0,25.01,24.99,25.0,88500.0,18.9325,18.9401,18.925,18.9325,88500.0
2010-03-16 15:15:00,25.0,25.04,24.99,25.03,202800.0,18.9325,18.9628,18.925,18.9553,202800.0
2010-03-16 15:20:00,25.04,25.07,25.03,25.06,486100.0,18.9628,18.9856,18.9553,18.978,486100.0
2010-03-16 15:25:00,25.07,25.1,25.06,25.08,276600.0,18.9856,19.0083,18.978,18.9931,276600.0
2010-03-16 15:30:00,25.08,25.08,25.02,25.03,364400.0,18.9931,18.9931,18.9477,18.9553,364400.0
2010-03-16 15:35:00,25.03,25.05,25.03,25.04,209300.0,18.9553,18.9704,18.9553,18.9628,209300.0
2010-03-16 15:40:00,25.04,25.04,25.03,25.03,152000.0,18.9628,18.9628,18.9553,18.9553,152000.0
2010-03-16 15:45:00,25.03,25.06,25.01,25.02,372300.0,18.9553,18.978,18.9401,18.9477,372300.0
2010-03-16 15:50:00,25.01,25.08,25.01,25.05,559200.0,18.9401,18.9931,18.9401,18.9704,559200.0
2010-03-16 15:55:00,25.04,25.07,25.03,25.04,671100.0,18.9628,18.9856,18.9553,18.9628,671100.0
2010-03-17 09:30:00,25.14,25.22,25.08,25.13,295800.0,19.0386,19.0991,18.9931,19.031,295800.0
2010-03-17 09:35:00,25.13,25.13,25.05,25.1,248200.0,19.031,19.031,18.9704,19.0083,248200.0
2010-03-17 09:40:00,25.1,25.15,25.08,25.14,186400.0,19.0083,19.0461,18.9931,19.0386,186400.0
2010-03-17 09:45:00,25.13,25.16,25.13,25.13,242100.0,19.031,19.0537,19.031,19.031,242100.0
2010-03-17 09:50:00,25.13,25.14,25.1,25.12,99800.0,19.031,19.0386,19.0083,19.0234,99800.0
2010-03-17 09:55:00,25.11,25.16,25.11,25.13,291900.0,19.0158,19.0537,19.0158,19.031,291900.0
2010-03-17 10:00:00,25.13,25.21,25.12,25.21,316300.0,19.031,19.0916,19.0234,19.0916,316300.0
2010-03-17 10:05:00,25.21,25.31,25.2,25.3,636200.0,19.0916,19.1673,19.084,19.1597,636200.0
2010-03-17 10:10:00,25.31,25.31,25.2,25.27,341400.0,19.1673,19.1673,19.084,19.137,341400.0
2010-03-17 10:15:00,25.26,25.29,25.25,25.26,102400.0,19.1294,19.1522,19.1219,19.1294,102400.0
2010-03-17 10:20:00,25.26,25.3,25.24,25.24,227500.0,19.1294,19.1597,19.1143,19.1143,227500.0
2010-03-17 10:25:00,25.24,25.26,25.21,25.21,130000.0,19.1143,19.1294,19.0916,19.0916,130000.0
2010-03-17 10:30:00,25.21,25.26,25.21,25.26,146200.0,19.0916,19.1294,19.0916,19.1294,146200.0
2010-03-17 10:35:00,25.26,25.27,25.22,25.23,128700.0,19.1294,19.137,19.0991,19.1067,128700.0
2010-03-17 10:40:00,25.23,25.27,25.23,25.25,74500.0,19.1067,19.137,19.1067,19.1219,74500.0
2010-03-17 10:45:00,25.25,25.26,25.22,25.22,117100.0,19.1219,19.1294,19.0991,19.0991,117100.0
2010-03-17 10:50:00,25.22,25.23,25.17,25.19,137500.0,19.0991,19.1067,19.0613,19.0764,137500.0
2010-03-17 10:55:00,25.18,25.21,25.17,25.2,93200.0,19.0689,19.0916,19.0613,19.084,93200.0
2010-03-17 11:00:00,25.21,25.26,25.21,25.26,55300.0,19.0916,19.1294,19.0916,19.1294,55300.0
2010-03-17 11:05:00,25.25,25.26,25.21,25.22,126900.0,19.1219,19.1294,19.0916,19.0991,126900.0
2010-03-17 11:10:00,25.22,25.22,25.2,25.21,23500.0,19.0991,19.0991,19.084,19.0916,23500.0
2010-03-17 11:15:00,25.21,25.24,25.2,25.23,82300.0,19.0916,19.1143,19.084,19.1067,82300.0
2010-03-17 11:20:00,25.24,25.27,25.23,25.26,123200.0,19.1143,19.137,19.1067,19.1294,123200.0
2010-03-17 11:25:00,25.26,25.27,25.24,25.26,141100.0,19.1294,19.137,19.1143,19.1294,141100.0
2010-03-17 11:30:00,25.26,25.29,25.25,25.25,122700.0,19.1294,19.1522,19.1219,19.1219,122700.0
2010-03-17 11:35:00,25.25,25.28,25.25,25.27,140700.0,19.1219,19.1446,19.1219,19.137,140700.0
2010-03-17 11:40:00,25.27,25.28,25.24,25.25,176100.0,19.137,19.1446,19.1143,19.1219,176100.0
2010-03-17 11:45:00,25.24,25.25,25.23,25.23,88500.0,19.1143,19.1219,19.1067,19.1067,88500.0
2010-03-17 11:50:00,25.23,25.24,25.22,25.23,62200.0,19.1067,19.1143,19.0991,19.1067,62200.0
2010-03-17 11:55:00,25.22,25.24,25.19,25.2,96400.0,19.0991,19.1143,19.0764,19.084,96400.0
2010-03-17 12:00:00,25.21,25.22,25.18,25.21,120400.0,19.0916,19.0991,19.0689,19.0916,120400.0
2010-03-17 12:05:00,25.21,25.22,25.19,25.19,58800.0,19.0916,19.0991,19.0764,19.0764,58800.0
2010-03-17 12:10:00,25.19,25.21,25.16,25.21,68900.0,19.0764,19.0916,19.0537,19.0916,68900.0
2010-03-17 12:15:00,25.21,25.22,25.18,25.18,47400.0,19.0916,19.0991,19.0689,19.0689,47400.0
2010-03-17 12:20:00,25.19,25.2,25.18,25.19,34200.0,19.0764,19.084,19.0689,19.0764,34200.0
2010-03-17 12:25:00,25.2,25.2,25.17,25.19,58700.0,19.084,19.084,19.0613,19.0764,58700.0
2010-03-17 12:30:00,25.18,25.19,25.15,25.18,126400.0,19.0689,19.0764,19.0461,19.0689,126400.0
2010-03-17 12:35:00,25.18,25.19,25.17,25.18,21800.0,19.0689,19.0764,19.0613,19.0689,21800.0
2010-03-17 12:40:00,25.18,25.22,25.18,25.19,65000.0,19.0689,19.0991,19.0689,19.0764,65000.0
2010-03-17 12:45:00,25.19,25.21,25.18,25.19,115100.0,19.0764,19.0916,19.0689,19.0764,115100.0
2010-03-17 12:50:00,25.2,25.21,25.19,25.21,31600.0,19.084,19.0916,19.0764,19.0916,31600.0
2010-03-17 12:55:00,25.21,25.23,25.2,25.21,74500.0,19.0916,19.1067,19.084,19.0916,74500.0
2010-03-17 13:00:00,25.21,25.23,25.2,25.2,98300.0,19.0916,19.1067,19.084,19.084,98300.0
2010-03-17 13:05:00,25.21,25.22,25.2,25.22,55400.0,19.0916,19.0991,19.084,19.0991,55400.0
2010-03-17 13:10:00,25.22,25.24,25.21,25.23,142500.0,19.0991,19.1143,19.0916,19.1067,142500.0
2010-03-17 13:15:00,25.23,25.24,25.21,25.24,61400.0,19.1067,19.1143,19.0916,19.1143,61400.0
2010-03-17 13:20:00,25.25,25.25,25.23,25.24,62100.0,19.1219,19.1219,19.1067,19.1143,62100.0
2010-03-17 13:25:00,25.23,25.27,25.23,25.25,90500.0,19.1067,19.137,19.1067,19.1219,90500.0
2010-03-17 13:30:00,25.25,25.28,25.24,25.25,165500.0,19.1219,19.1446,19.1143,19.1219,165500.0
2010-03-17 13:35:00,25.25,25.29,25.24,25.27,133700.0,19.1219,19.1522,19.1143,19.137,133700.0
2010-03-17 13:40:00,25.27,25.27,25.24,25.26,121000.0,19.137,19.137,19.1143,19.1294,121000.0
2010-03-17 13:45:00,25.26,25.29,25.26,25.26,80400.0,19.1294,19.1522,19.1294,19.1294,80400.0
2010-03-17 13:50:00,25.26,25.27,25.25,25.26,61500.0,19.1294,19.137,19.1219,19.1294,61500.0
2010-03-17 13:55:00,25.25,25.29,25.25,25.29,96600.0,19.1219,19.1522,19.1219,19.1522,96600.0
2010-03-17 14:00:00,25.29,25.29,25.26,25.27,92400.0,19.1522,19.1522,19.1294,19.137,92400.0
2010-03-17 14:05:00,25.27,25.28,25.26,25.28,49600.0,19.137,19.1446,19.1294,19.1446,49600.0
2010-03-17 14:10:00,25.28,25.3,25.27,25.28,115900.0,19.1446,19.1597,19.137,19.1446,115900.0
2010-03-17 14:15:00,25.28,25.29,25.27,25.28,43000.0,19.1446,19.1522,19.137,19.1446,43000.0
2010-03-17 14:20:00,25.29,25.29,25.27,25.27,77000.0,19.1522,19.1522,19.137,19.137,77000.0
2010-03-17 14:25:00,25.27,25.28,25.26,25.26,127300.0,19.137,19.1446,19.1294,19.1294,127300.0
2010-03-17 14:30:00,25.26,25.28,25.23,25.23,146400.0,19.1294,19.1446,19.1067,19.1067,146400.0
2010-03-17 14:35:00,25.24,25.25,25.23,25.23,131700.0,19.1143,19.1219,19.1067,19.1067,131700.0
2010-03-17 14:40:00,25.23,25.25,25.23,25.25,148400.0,19.1067,19.1219,19.1067,19.1219,148400.0
2010-03-17 14:45:00,25.25,25.25,25.24,25.25,42700.0,19.1219,19.1219,19.1143,19.1219,42700.0
2010-03-17 14:50:00,25.25,25.25,25.22,25.22,174100.0,19.1219,19.1219,19.0991,19.0991,174100.0
2010-03-17 14:55:00,25.22,25.24,25.2,25.23,141700.0,19.0991,19.1143,19.084,19.1067,141700.0
2010-03-17 15:00:00,25.22,25.24,25.22,25.23,159600.0,19.0991,19.1143,19.0991,19.1067,159600.0
2010-03-17 15:05:00,25.23,25.25,25.22,25.24,114500.0,19.1067,19.1219,19.0991,19.1143,114500.0
2010-03-17 15:10:00,25.24,25.25,25.22,25.24,147300.0,19.1143,19.1219,19.0991,19.1143,147300.0
2010-03-17 15:15:00,25.24,25.25,25.16,25.16,271800.0,19.1143,19.1219,19.0537,19.0537,271800.0
2010-03-17 15:20:00,25.17,25.22,25.16,25.22,253400.0,19.0613,19.0991,19.0537,19.0991,253400.0
2010-03-17 15:25:00,25.22,25.23,25.21,25.22,91400.0,19.0991,19.1067,19.0916,19.0991,91400.0
2010-03-17 15:30:00,25.23,25.23,25.17,25.18,346400.0,19.1067,19.1067,19.0613,19.0689,346400.0
2010-03-17 15:35:00,25.18,25.19,25.14,25.15,440000.0,19.0689,19.0764,19.0386,19.0461,440000.0
2010-03-17 15:40:00,25.15,25.15,25.14,25.15,166900.0,19.0461,19.0461,19.0386,19.0461,166900.0
2010-03-17 15:45:00,25.15,25.17,25.14,25.16,441800.0,19.0461,19.0613,19.0386,19.0537,441800.0
2010-03-17 15:50:00,25.16,25.16,25.15,25.15,233900.0,19.0537,19.0537,19.0461,19.0461,233900.0
2010-03-17 15:55:00,25.16,25.17,25.13,25.15,1000400.0,19.0537,19.0613,19.031,19.0461,1000400.0
2010-03-18 09:30:00,25.2,25.25,25.16,25.22,151800.0,19.084,19.1219,19.0537,19.0991,151800.0
2010-03-18 09:35:00,25.23,25.27,25.22,25.23,169000.0,19.1067,19.137,19.0991,19.1067,169000.0
2010-03-18 09:40:00,25.23,25.26,25.14,25.18,167200.0,19.1067,19.1294,19.0386,19.0689,167200.0
2010-03-18 09:45:00,25.17,25.19,25.13,25.18,136300.0,19.0613,19.0764,19.031,19.0689,136300.0
2010-03-18 09:50:00,25.18,25.18,25.14,25.15,120200.0,19.0689,19.0689,19.0386,19.0461,120200.0
2010-03-18 09:55:00,25.15,25.16,25.14,25.14,59800.0,19.0461,19.0537,19.0386,19.0386,59800.0
2010-03-18 10:00:00,25.14,25.18,25.08,25.09,262000.0,19.0386,19.0689,18.9931,19.0007,262000.0
2010-03-18 10:05:00,25.08,25.08,25.02,25.04,104100.0,18.9931,18.9931,18.9477,18.9628,104100.0
2010-03-18 10:10:00,25.04,25.05,24.99,25.0,284000.0,18.9628,18.9704,18.925,18.9325,284000.0
2010-03-18 10:15:00,24.99,25.0,24.96,24.99,88400.0,18.925,18.9325,18.9023,18.925,88400.0
2010-03-18 10:20:00,24.99,25.02,24.98,24.99,101800.0,18.925,18.9477,18.9174,18.925,101800.0
2010-03-18 10:25:00,24.99,25.0,24.97,24.97,45900.0,18.925,18.9325,18.9098,18.9098,45900.0
2010-03-18 10:30:00,24.97,25.0,24.96,24.98,118900.0,18.9098,18.9325,18.9023,18.9174,118900.0
2010-03-18 10:35:00,24.99,25.0,24.96,24.99,116800.0,18.925,18.9325,18.9023,18.925,116800.0
2010-03-18 10:40:00,24.98,24.99,24.97,24.99,53000.0,18.9174,18.925,18.9098,18.925,53000.0
2010-03-18 10:45:00,24.99,25.01,24.98,24.99,199200.0,18.925,18.9401,18.9174,18.925,199200.0
2010-03-18 10:50:00,24.99,25.02,24.99,24.99,87500.0,18.925,18.9477,18.925,18.925,87500.0
2010-03-18 10:55:00,24.99,25.02,24.99,25.02,179700.0,18.925,18.9477,18.925,18.9477,179700.0
2010-03-18 11:00:00,25.02,25.03,25.01,25.01,130600.0,18.9477,18.9553,18.9401,18.9401,130600.0
2010-03-18 11:05:00,25.02,25.02,25.01,25.02,48600.0,18.9477,18.9477,18.9401,18.9477,48600.0
2010-03-18 11:10:00,25.02,25.02,24.99,24.99,123600.0,18.9477,18.9477,18.925,18.925,123600.0
2010-03-18 11:15:00,24.99,25.01,24.95,24.95,145100.0,18.925,18.9401,18.8947,18.8947,145100.0
2010-03-18 11:20:00,24.96,24.98,24.95,24.95,118800.0,18.9023,18.9174,18.8947,18.8947,118800.0
2010-03-18 11:25:00,24.95,24.96,24.95,24.96,33400.0,18.8947,18.9023,18.8947,18.9023,33400.0
2010-03-18 11:30:00,24.95,24.98,24.94,24.94,95500.0,18.8947,18.9174,18.8871,18.8871,95500.0
2010-03-18 11:35:00,24.94,24.95,24.9,24.91,178700.0,18.8871,18.8947,18.8568,18.8644,178700.0
2010-03-18 11:40:00,24.91,24.92,24.87,24.89,218100.0,18.8644,18.872,18.8341,18.8492,218100.0
2010-03-18 11:45:00,24.88,24.95,24.88,24.94,111000.0,18.8417,18.8947,18.8417,18.8871,111000.0
2010-03-18 11:50:00,24.94,24.95,24.9,24.93,122000.0,18.8871,18.8947,18.8568,18.8795,122000.0
2010-03-18 11:55:00,24.93,24.95,24.93,24.94,93600.0,18.8795,18.8947,18.8795,18.8871,93600.0
2010-03-18 12:00:00,24.93,24.95,24.88,24.9,133600.0,18.8795,18.8947,18.8417,18.8568,133600.0
2010-03-18 12:05:00,24.89,24.94,24.89,24.94,45400.0,18.8492,18.8871,18.8492,18.8871,45400.0
2010-03-18 12:10:00,24.94,24.95,24.91,24.94,187100.0,18.8871,18.8947,18.8644,18.8871,187100.0
2010-03-18 12:15:00,24.94,24.96,24.94,24.95,80600.0,18.8871,18.9023,18.8871,18.8947,80600.0
2010-03-18 12:20:00,24.95,24.95,24.94,24.95,24100.0,18.8947,18.8947,18.8871,18.8947,24100.0
2010-03-18 12:25:00,24.95,24.95,24.91,24.94,119700.0,18.8947,18.8947,18.8644,18.8871,119700.0
2010-03-18 12:30:00,24.94,24.95,24.91,24.92,73300.0,18.8871,18.8947,18.8644,18.872,73300.0
2010-03-18 12:35:00,24.92,24.94,24.9,24.91,74800.0,18.872,18.8871,18.8568,18.8644,74800.0
2010-03-18 12:40:00,24.9,24.92,24.88,24.89,79100.0,18.8568,18.872,18.8417,18.8492,79100.0
2010-03-18 12:45:00,24.88,24.92,24.88,24.91,118700.0,18.8417,18.872,18.8417,18.8644,118700.0
2010-03-18 12:50:00,24.91,24.93,24.91,24.93,60300.0,18.8644,18.8795,18.8644,18.8795,60300.0
2010-03-18 12:55:00,24.93,24.94,24.92,24.93,25600.0,18.8795,18.8871,18.872,18.8795,25600.0
2010-03-18 13:00:00,24.94,24.96,24.93,24.96,46600.0,18.8871,18.9023,18.8795,18.9023,46600.0
2010-03-18 13:05:00,24.96,24.99,24.95,24.98,80900.0,18.9023,18.925,18.8947,18.9174,80900.0
2010-03-18 13:10:00,24.98,24.98,24.96,24.96,46400.0,18.9174,18.9174,18.9023,18.9023,46400.0
2010-03-18 13:15:00,24.96,24.98,24.95,24.96,80700.0,18.9023,18.9174,18.8947,18.9023,80700.0
2010-03-18 13:20:00,24.96,24.97,24.94,24.95,108600.0,18.9023,18.9098,18.8871,18.8947,108600.0
2010-03-18 13:25:00,24.95,24.96,24.95,24.95,12400.0,18.8947,18.9023,18.8947,18.8947,12400.0
2010-03-18 13:30:00,24.96,24.98,24.95,24.97,58100.0,18.9023,18.9174,18.8947,18.9098,58100.0
2010-03-18 13:35:00,24.96,24.97,24.96,24.97,8700.0,18.9023,18.9098,18.9023,18.9098,8700.0
2010-03-18 13:40:00,24.97,24.97,24.95,24.95,28400.0,18.9098,18.9098,18.8947,18.8947,28400.0
2010-03-18 13:45:00,24.95,24.95,24.94,24.95,26300.0,18.8947,18.8947,18.8871,18.8947,26300.0
2010-03-18 13:50:00,24.94,24.94,24.91,24.92,77000.0,18.8871,18.8871,18.8644,18.872,77000.0
2010-03-18 13:55:00,24.92,24.92,24.89,24.9,176000.0,18.872,18.872,18.8492,18.8568,176000.0
2010-03-18 14:00:00,24.9,24.91,24.9,24.91,60000.0,18.8568,18.8644,18.8568,18.8644,60000.0
2010-03-18 14:05:00,24.91,24.93,24.9,24.92,59200.0,18.8644,18.8795,18.8568,18.872,59200.0
2010-03-18 14:10:00,24.92,24.93,24.91,24.92,134300.0,18.872,18.8795,18.8644,18.872,134300.0
2010-03-18 14:15:00,24.92,24.93,24.92,24.93,13900.0,18.872,18.8795,18.872,18.8795,13900.0
2010-03-18 14:20:00,24.92,24.93,24.9,24.91,47800.0,18.872,18.8795,18.8568,18.8644,47800.0
2010-03-18 14:25:00,24.92,24.93,24.91,24.91,39200.0,18.872,18.8795,18.8644,18.8644,39200.0
2010-03-18 14:30:00,24.92,24.95,24.9,24.92,285800.0,18.872,18.8947,18.8568,18.872,285800.0
2010-03-18 14:35:00,24.93,24.93,24.92,24.93,16700.0,18.8795,18.8795,18.872,18.8795,16700.0
2010-03-18 14:40:00,24.92,24.93,24.84,24.85,386600.0,18.872,18.8795,18.8114,18.8189,386600.0
2010-03-18 14:45:00,24.85,24.89,24.84,24.84,143400.0,18.8189,18.8492,18.8114,18.8114,143400.0
2010-03-18 14:50:00,24.85,24.91,24.83,24.83,523600.0,18.8189,18.8644,18.8038,18.8038,523600.0
2010-03-18 14:55:00,24.83,24.86,24.82,24.86,80200.0,18.8038,18.8265,18.7962,18.8265,80200.0
2010-03-18 15:00:00,24.86,24.86,24.85,24.86,116600.0,18.8265,18.8265,18.8189,18.8265,116600.0
2010-03-18 15:05:00,24.86,24.89,24.83,24.88,113800.0,18.8265,18.8492,18.8038,18.8417,113800.0
2010-03-18 15:10:00,24.88,24.89,24.85,24.86,70300.0,18.8417,18.8492,18.8189,18.8265,70300.0
2010-03-18 15:15:00,24.85,24.88,24.84,24.87,163900.0,18.8189,18.8417,18.8114,18.8341,163900.0
2010-03-18 15:20:00,24.87,24.9,24.86,24.86,68900.0,18.8341,18.8568,18.8265,18.8265,68900.0
2010-03-18 15:25:00,24.87,24.89,24.86,24.89,56500.0,18.8341,18.8492,18.8265,18.8492,56500.0
2010-03-18 15:30:00,24.89,24.91,24.88,24.9,237700.0,18.8492,18.8644,18.8417,18.8568,237700.0
2010-03-18 15:35:00,24.9,24.91,24.89,24.89,78600.0,18.8568,18.8644,18.8492,18.8492,78600.0
2010-03-18 15:40:00,24.9,24.9,24.89,24.9,61900.0,18.8568,18.8568,18.8492,18.8568,61900.0
2010-03-18 15:45:00,24.9,24.91,24.88,24.91,481800.0,18.8568,18.8644,18.8417,18.8644,481800.0
2010-03-18 15:50:00,24.91,24.91,24.88,24.89,270000.0,18.8644,18.8644,18.8417,18.8492,270000.0
2010-03-18 15:55:00,24.9,24.9,24.86,24.88,545800.0,18.8568,18.8568,18.8265,18.8417,545800.0
2010-03-19 09:30:00,24.97,25.01,24.78,25.01,2505900.0,18.9098,18.9401,18.7659,18.9401,2505900.0
2010-03-19 09:35:00,25.01,25.01,24.98,25.0,193000.0,18.9401,18.9401,18.9174,18.9325,193000.0
2010-03-19 09:40:00,25.0,25.0,24.99,24.99,82700.0,18.9325,18.9325,18.925,18.925,82700.0
2010-03-19 09:45:00,24.99,24.99,24.9,24.93,345900.0,18.925,18.925,18.8568,18.8795,345900.0
2010-03-19 09:50:00,24.93,24.95,24.92,24.94,185900.0,18.8795,18.8947,18.872,18.8871,185900.0
2010-03-19 09:55:00,24.93,24.95,24.92,24.93,271400.0,18.8795,18.8947,18.872,18.8795,271400.0
2010-03-19 10:00:00,24.92,24.93,24.84,24.91,338300.0,18.872,18.8795,18.8114,18.8644,338300.0
2010-03-19 10:05:00,24.91,24.93,24.9,24.91,124500.0,18.8644,18.8795,18.8568,18.8644,124500.0
2010-03-19 10:10:00,24.92,24.93,24.9,24.9,103500.0,18.872,18.8795,18.8568,18.8568,103500.0
2010-03-19 10:15:00,24.89,24.92,24.88,24.92,193200.0,18.8492,18.872,18.8417,18.872,193200.0
2010-03-19 10:20:00,24.92,24.93,24.88,24.9,121600.0,18.872,18.8795,18.8417,18.8568,121600.0
2010-03-19 10:25:00,24.9,24.91,24.86,24.87,196400.0,18.8568,18.8644,18.8265,18.8341,196400.0
2010-03-19 10:30:00,24.87,24.88,24.78,24.79,286500.0,18.8341,18.8417,18.7659,18.7735,286500.0
2010-03-19 10:35:00,24.79,24.83,24.78,24.83,263500.0,18.7735,18.8038,18.7659,18.8038,263500.0
2010-03-19 10:40:00,24.83,24.86,24.82,24.86,102300.0,18.8038,18.8265,18.7962,18.8265,102300.0
2010-03-19 10:45:00,24.85,24.89,24.85,24.89,67300.0,18.8189,18.8492,18.8189,18.8492,67300.0
2010-03-19 10:50:00,24.89,24.9,24.88,24.9,80400.0,18.8492,18.8568,18.8417,18.8568,80400.0
2010-03-19 10:55:00,24.9,24.9,24.89,24.9,27300.0,18.8568,18.8568,18.8492,18.8568,27300.0
2010-03-19 11:00:00,24.9,24.9,24.87,24.87,87600.0,18.8568,18.8568,18.8341,18.8341,87600.0
2010-03-19 11:05:00,24.87,24.92,24.87,24.88,124200.0,18.8341,18.872,18.8341,18.8417,124200.0
2010-03-19 11:10:00,24.88,24.89,24.84,24.86,119200.0,18.8417,18.8492,18.8114,18.8265,119200.0
2010-03-19 11:15:00,24.85,24.86,24.81,24.83,119800.0,18.8189,18.8265,18.7887,18.8038,119800.0
2010-03-19 11:20:00,24.83,24.9,24.83,24.9,127600.0,18.8038,18.8568,18.8038,18.8568,127600.0
2010-03-19 11:25:00,24.89,24.9,24.84,24.87,113700.0,18.8492,18.8568,18.8114,18.8341,113700.0
2010-03-19 11:30:00,24.87,24.9,24.84,24.9,53700.0,18.8341,18.8568,18.8114,18.8568,53700.0
2010-03-19 11:35:00,24.9,24.9,24.88,24.9,61100.0,18.8568,18.8568,18.8417,18.8568,61100.0
2010-03-19 11:40:00,24.9,24.9,24.89,24.9,64000.0,18.8568,18.8568,18.8492,18.8568,64000.0
2010-03-19 11:45:00,24.9,24.9,24.88,24.89,36800.0,18.8568,18.8568,18.8417,18.8492,36800.0
2010-03-19 11:50:00,24.89,24.91,24.89,24.9,88900.0,18.8492,18.8644,18.8492,18.8568,88900.0
2010-03-19 11:55:00,24.9,24.9,24.88,24.88,18400.0,18.8568,18.8568,18.8417,18.8417,18400.0
2010-03-19 12:00:00,24.88,24.9,24.88,24.9,42200.0,18.8417,18.8568,18.8417,18.8568,42200.0
2010-03-19 12:05:00,24.9,24.91,24.88,24.89,98100.0,18.8568,18.8644,18.8417,18.8492,98100.0
2010-03-19 12:10:00,24.89,24.91,24.87,24.89,90300.0,18.8492,18.8644,18.8341,18.8492,90300.0
2010-03-19 12:15:00,24.88,24.89,24.85,24.85,61200.0,18.8417,18.8492,18.8189,18.8189,61200.0
2010-03-19 12:20:00,24.86,24.87,24.84,24.87,47300.0,18.8265,18.8341,18.8114,18.8341,47300.0
2010-03-19 12:25:00,24.86,24.9,24.86,24.88,76100.0,18.8265,18.8568,18.8265,18.8417,76100.0
2010-03-19 12:30:00,24.88,24.9,24.86,24.87,100300.0,18.8417,18.8568,18.8265,18.8341,100300.0
2010-03-19 12:35:00,24.86,24.88,24.86,24.87,62400.0,18.8265,18.8417,18.8265,18.8341,62400.0
2010-03-19 12:40:00,24.87,24.88,24.86,24.86,45200.0,18.8341,18.8417,18.8265,18.8265,45200.0
2010-03-19 12:45:00,24.86,24.87,24.85,24.86,50000.0,18.8265,18.8341,18.8189,18.8265,50000.0
2010-03-19 12:50:00,24.87,24.88,24.86,24.87,53300.0,18.8341,18.8417,18.8265,18.8341,53300.0
2010-03-19 12:55:00,24.87,24.89,24.86,24.88,218300.0,18.8341,18.8492,18.8265,18.8417,218300.0
2010-03-19 13:00:00,24.87,24.9,24.87,24.89,87400.0,18.8341,18.8568,18.8341,18.8492,87400.0
2010-03-19 13:05:00,24.88,24.9,24.87,24.89,75600.0,18.8417,18.8568,18.8341,18.8492,75600.0
2010-03-19 13:10:00,24.89,24.9,24.89,24.9,25700.0,18.8492,18.8568,18.8492,18.8568,25700.0
2010-03-19 13:15:00,24.9,24.9,24.89,24.9,25000.0,18.8568,18.8568,18.8492,18.8568,25000.0
2010-03-19 13:20:00,24.9,24.9,24.89,24.9,22700.0,18.8568,18.8568,18.8492,18.8568,22700.0
2010-03-19 13:25:00,24.9,24.92,24.89,24.91,63100.0,18.8568,18.872,18.8492,18.8644,63100.0
2010-03-19 13:30:00,24.9,24.91,24.88,24.89,40100.0,18.8568,18.8644,18.8417,18.8492,40100.0
2010-03-19 13:35:00,24.89,24.89,24.84,24.84,71600.0,18.8492,18.8492,18.8114,18.8114,71600.0
2010-03-19 13:40:00,24.84,24.85,24.82,24.82,44400.0,18.8114,18.8189,18.7962,18.7962,44400.0
2010-03-19 13:45:00,24.82,24.84,24.8,24.84,152700.0,18.7962,18.8114,18.7811,18.8114,152700.0
2010-03-19 13:50:00,24.84,24.85,24.83,24.85,35500.0,18.8114,18.8189,18.8038,18.8189,35500.0
2010-03-19 13:55:00,24.85,24.87,24.84,24.87,39800.0,18.8189,18.8341,18.8114,18.8341,39800.0
2010-03-19 14:00:00,24.86,24.88,24.86,24.87,25000.0,18.8265,18.8417,18.8265,18.8341,25000.0
2010-03-19 14:05:00,24.87,24.9,24.86,24.88,67800.0,18.8341,18.8568,18.8265,18.8417,67800.0
2010-03-19 14:10:00,24.88,24.89,24.83,24.83,57900.0,18.8417,18.8492,18.8038,18.8038,57900.0
2010-03-19 14:15:00,24.84,24.85,24.83,24.85,50000.0,18.8114,18.8189,18.8038,18.8189,50000.0
2010-03-19 14:20:00,24.85,24.86,24.84,24.85,131000.0,18.8189,18.8265,18.8114,18.8189,131000.0
2010-03-19 14:25:00,24.85,24.86,24.83,24.83,80200.0,18.8189,18.8265,18.8038,18.8038,80200.0
2010-03-19 14:30:00,24.84,24.84,24.79,24.79,109800.0,18.8114,18.8114,18.7735,18.7735,109800.0
2010-03-19 14:35:00,24.79,24.8,24.77,24.77,59500.0,18.7735,18.7811,18.7584,18.7584,59500.0
2010-03-19 14:40:00,24.77,24.79,24.76,24.77,138200.0,18.7584,18.7735,18.7508,18.7584,138200.0
2010-03-19 14:45:00,24.78,24.8,24.77,24.8,94700.0,18.7659,18.7811,18.7584,18.7811,94700.0
2010-03-19 14:50:00,24.8,24.8,24.77,24.79,137700.0,18.7811,18.7811,18.7584,18.7735,137700.0
2010-03-19 14:55:00,24.78,24.79,24.77,24.77,84100.0,18.7659,18.7735,18.7584,18.7584,84100.0
2010-03-19 15:00:00,24.77,24.78,24.77,24.78,63200.0,18.7584,18.7659,18.7584,18.7659,63200.0
2010-03-19 15:05:00,24.78,24.81,24.77,24.8,181100.0,18.7659,18.7887,18.7584,18.7811,181100.0
2010-03-19 15:10:00,24.8,24.82,24.8,24.82,97700.0,18.7811,18.7962,18.7811,18.7962,97700.0
2010-03-19 15:15:00,24.82,24.82,24.77,24.79,283500.0,18.7962,18.7962,18.7584,18.7735,283500.0
2010-03-19 15:20:00,24.79,24.79,24.78,24.78,94800.0,18.7735,18.7735,18.7659,18.7659,94800.0
2010-03-19 15:25:00,24.78,24.79,24.78,24.78,79600.0,18.7659,18.7735,18.7659,18.7659,79600.0
2010-03-19 15:30:00,24.78,24.79,24.7,24.7,279500.0,18.7659,18.7735,18.7054,18.7054,279500.0
2010-03-19 15:35:00,24.7,24.72,24.68,24.69,352700.0,18.7054,18.7205,18.6902,18.6978,352700.0
2010-03-19 15:40:00,24.68,24.71,24.65,24.7,423900.0,18.6902,18.7129,18.6675,18.7054,423900.0
2010-03-19 15:45:00,24.7,24.75,24.69,24.75,295100.0,18.7054,18.7432,18.6978,18.7432,295100.0
2010-03-19 15:50:00,24.75,24.79,24.74,24.77,427600.0,18.7432,18.7735,18.7356,18.7584,427600.0
2010-03-19 15:55:00,24.77,24.78,24.71,24.74,1183500.0,18.7584,18.7659,18.7129,18.7356,1183500.0
2010-03-22 09:30:00,24.65,24.71,24.63,24.67,174400.0,18.6675,18.7129,18.6523,18.6826,174400.0
2010-03-22 09:35:00,24.67,24.8,24.65,24.72,310000.0,18.6826,18.7811,18.6675,18.7205,310000.0
2010-03-22 09:40:00,24.71,24.77,24.71,24.77,147800.0,18.7129,18.7584,18.7129,18.7584,147800.0
2010-03-22 09:45:00,24.77,24.81,24.77,24.81,193000.0,18.7584,18.7887,18.7584,18.7887,193000.0
2010-03-22 09:50:00,24.81,24.89,24.8,24.89,159000.0,18.7887,18.8492,18.7811,18.8492,159000.0
2010-03-22 09:55:00,24.88,24.93,24.86,24.86,176100.0,18.8417,18.8795,18.8265,18.8265,176100.0
2010-03-22 10:00:00,24.87,24.87,24.83,24.86,152400.0,18.8341,18.8341,18.8038,18.8265,152400.0
2010-03-22 10:05:00,24.87,24.87,24.76,24.79,227100.0,18.8341,18.8341,18.7508,18.7735,227100.0
2010-03-22 10:10:00,24.79,24.82,24.77,24.8,86800.0,18.7735,18.7962,18.7584,18.7811,86800.0
2010-03-22 10:15:00,24.8,24.82,24.8,24.8,37700.0,18.7811,18.7962,18.7811,18.7811,37700.0
2010-03-22 10:20:00,24.81,24.88,24.81,24.84,113300.0,18.7887,18.8417,18.7887,18.8114,113300.0
2010-03-22 10:25:00,24.83,24.88,24.83,24.83,110300.0,18.8038,18.8417,18.8038,18.8038,110300.0
2010-03-22 10:30:00,24.83,24.89,24.82,24.85,88300.0,18.8038,18.8492,18.7962,18.8189,88300.0
2010-03-22 10:35:00,24.85,24.89,24.84,24.89,84600.0,18.8189,18.8492,18.8114,18.8492,84600.0
2010-03-22 10:40:00,24.89,24.89,24.86,24.89,99400.0,18.8492,18.8492,18.8265,18.8492,99400.0
2010-03-22 10:45:00,24.89,24.92,24.88,24.92,447200.0,18.8492,18.872,18.8417,18.872,447200.0
2010-03-22 10:50:00,24.92,24.94,24.88,24.89,120700.0,18.872,18.8871,18.8417,18.8492,120700.0
2010-03-22 10:55:00,24.88,24.89,24.83,24.84,129100.0,18.8417,18.8492,18.8038,18.8114,129100.0
2010-03-22 11:00:00,24.84,24.9,24.83,24.85,242600.0,18.8114,18.8568,18.8038,18.8189,242600.0
2010-03-22 11:05:00,24.85,24.86,24.82,24.83,94900.0,18.8189,18.8265,18.7962,18.8038,94900.0
2010-03-22 11:10:00,24.83,24.85,24.8,24.82,170200.0,18.8038,18.8189,18.7811,18.7962,170200.0
2010-03-22 11:15:00,24.82,24.84,24.81,24.84,116600.0,18.7962,18.8114,18.7887,18.8114,116600.0
2010-03-22 11:20:00,24.83,24.84,24.82,24.82,77700.0,18.8038,18.8114,18.7962,18.7962,77700.0
2010-03-22 11:25:00,24.83,24.83,24.8,24.8,152100.0,18.8038,18.8038,18.7811,18.7811,152100.0
2010-03-22 11:30:00,24.8,24.82,24.79,24.81,66500.0,18.7811,18.7962,18.7735,18.7887,66500.0
2010-03-22 11:35:00,24.8,24.84,24.8,24.81,124700.0,18.7811,18.8114,18.7811,18.7887,124700.0
2010-03-22 11:40:00,24.82,24.85,24.8,24.84,98000.0,18.7962,18.8189,18.7811,18.8114,98000.0
2010-03-22 11:45:00,24.85,24.85,24.83,24.84,55900.0,18.8189,18.8189,18.8038,18.8114,55900.0
2010-03-22 11:50:00,24.84,24.86,24.84,24.86,68100.0,18.8114,18.8265,18.8114,18.8265,68100.0
2010-03-22 11:55:00,24.85,24.86,24.84,24.84,74400.0,18.8189,18.8265,18.8114,18.8114,74400.0
2010-03-22 12:00:00,24.85,24.86,24.81,24.82,82600.0,18.8189,18.8265,18.7887,18.7962,82600.0
2010-03-22 12:05:00,24.82,24.84,24.81,24.83,25200.0,18.7962,18.8114,18.7887,18.8038,25200.0
2010-03-22 12:10:00,24.84,24.85,24.83,24.83,83700.0,18.8114,18.8189,18.8038,18.8038,83700.0
2010-03-22 12:15:00,24.83,24.84,24.82,24.84,78000.0,18.8038,18.8114,18.7962,18.8114,78000.0
2010-03-22 12:20:00,24.84,24.84,24.82,24.82,56000.0,18.8114,18.8114,18.7962,18.7962,56000.0
2010-03-22 12:25:00,24.83,24.85,24.83,24.85,64500.0,18.8038,18.8189,18.8038,18.8189,64500.0
2010-03-22 12:30:00,24.85,24.87,24.84,24.84,113600.0,18.8189,18.8341,18.8114,18.8114,113600.0
2010-03-22 12:35:00,24.84,24.86,24.82,24.82,63800.0,18.8114,18.8265,18.7962,18.7962,63800.0
2010-03-22 12:40:00,24.83,24.85,24.82,24.85,86900.0,18.8038,18.8189,18.7962,18.8189,86900.0
2010-03-22 12:45:00,24.85,24.85,24.83,24.83,40600.0,18.8189,18.8189,18.8038,18.8038,40600.0
2010-03-22 12:50:00,24.84,24.85,24.83,24.85,49200.0,18.8114,18.8189,18.8038,18.8189,49200.0
2010-03-22 12:55:00,24.85,24.85,24.82,24.83,95000.0,18.8189,18.8189,18.7962,18.8038,95000.0
2010-03-22 13:00:00,24.83,24.87,24.83,24.86,192700.0,18.8038,18.8341,18.8038,18.8265,192700.0
2010-03-22 13:05:00,24.87,24.88,24.84,24.86,85200.0,18.8341,18.8417,18.8114,18.8265,85200.0
2010-03-22 13:10:00,24.86,24.86,24.85,24.86,16800.0,18.8265,18.8265,18.8189,18.8265,16800.0
2010-03-22 13:15:00,24.86,24.86,24.85,24.86,31000.0,18.8265,18.8265,18.8189,18.8265,31000.0
2010-03-22 13:20:00,24.86,24.87,24.85,24.87,122400.0,18.8265,18.8341,18.8189,18.8341,122400.0
2010-03-22 13:25:00,24.87,24.87,24.86,24.87,72200.0,18.8341,18.8341,18.8265,18.8341,72200.0
2010-03-22 13:30:00,24.86,24.88,24.86,24.88,75800.0,18.8265,18.8417,18.8265,18.8417,75800.0
2010-03-22 13:35:00,24.88,24.9,24.87,24.9,47000.0,18.8417,18.8568,18.8341,18.8568,47000.0
2010-03-22 13:40:00,24.9,24.9,24.89,24.89,30600.0,18.8568,18.8568,18.8492,18.8492,30600.0
2010-03-22 13:45:00,24.89,24.9,24.88,24.9,94400.0,18.8492,18.8568,18.8417,18.8568,94400.0
2010-03-22 13:50:00,24.9,24.9,24.89,24.9,13900.0,18.8568,18.8568,18.8492,18.8568,13900.0
2010-03-22 13:55:00,24.89,24.9,24.89,24.9,19800.0,18.8492,18.8568,18.8492,18.8568,19800.0
2010-03-22 14:00:00,24.9,24.91,24.89,24.91,89500.0,18.8568,18.8644,18.8492,18.8644,89500.0
2010-03-22 14:05:00,24.91,24.92,24.88,24.9,126500.0,18.8644,18.872,18.8417,18.8568,126500.0
2010-03-22 14:10:00,24.9,24.92,24.89,24.92,77600.0,18.8568,18.872,18.8492,18.872,77600.0
2010-03-22 14:15:00,24.92,24.96,24.91,24.96,43700.0,18.872,18.9023,18.8644,18.9023,43700.0
2010-03-22 14:20:00,24.95,24.98,24.95,24.97,110100.0,18.8947,18.9174,18.8947,18.9098,110100.0
2010-03-22 14:25:00,24.96,24.98,24.96,24.97,76700.0,18.9023,18.9174,18.9023,18.9098,76700.0
2010-03-22 14:30:00,24.97,24.99,24.96,24.97,164100.0,18.9098,18.925,18.9023,18.9098,164100.0
2010-03-22 14:35:00,24.96,24.98,24.96,24.98,108100.0,18.9023,18.9174,18.9023,18.9174,108100.0
2010-03-22 14:40:00,24.98,24.98,24.96,24.98,67800.0,18.9174,18.9174,18.9023,18.9174,67800.0
2010-03-22 14:45:00,24.97,24.98,24.96,24.98,174100.0,18.9098,18.9174,18.9023,18.9174,174100.0
2010-03-22 14:50:00,24.98,25.0,24.98,25.0,155000.0,18.9174,18.9325,18.9174,18.9325,155000.0
2010-03-22 14:55:00,25.0,25.0,24.99,25.0,91700.0,18.9325,18.9325,18.925,18.9325,91700.0
2010-03-22 15:00:00,25.0,25.0,24.99,25.0,81000.0,18.9325,18.9325,18.925,18.9325,81000.0
2010-03-22 15:05:00,25.0,25.0,24.98,24.99,124100.0,18.9325,18.9325,18.9174,18.925,124100.0
2010-03-22 15:10:00,24.99,25.03,24.99,25.01,213200.0,18.925,18.9553,18.925,18.9401,213200.0
2010-03-22 15:15:00,25.0,25.01,24.99,24.99,69500.0,18.9325,18.9401,18.925,18.925,69500.0
2010-03-22 15:20:00,24.99,25.0,24.99,25.0,87100.0,18.925,18.9325,18.925,18.9325,87100.0
2010-03-22 15:25:00,24.99,25.0,24.99,24.99,25600.0,18.925,18.9325,18.925,18.925,25600.0
2010-03-22 15:30:00,25.0,25.0,24.95,24.98,245800.0,18.9325,18.9325,18.8947,18.9174,245800.0
2010-03-22 15:35:00,24.97,24.99,24.93,24.96,236000.0,18.9098,18.925,18.8795,18.9023,236000.0
2010-03-22 15:40:00,24.97,24.99,24.93,24.98,201300.0,18.9098,18.925,18.8795,18.9174,201300.0
2010-03-22 15:45:00,24.99,25.01,24.99,25.0,255600.0,18.925,18.9401,18.925,18.9325,255600.0
2010-03-22 15:50:00,25.0,25.0,24.95,24.95,265700.0,18.9325,18.9325,18.8947,18.8947,265700.0
2010-03-22 15:55:00,24.95,24.95,24.9,24.92,854900.0,18.8947,18.8947,18.8568,18.872,854900.0
2010-03-23 09:30:00,24.75,24.79,24.55,24.57,697800.0,18.7432,18.7735,18.5918,18.6069,697800.0
2010-03-23 09:35:00,24.57,24.7,24.56,24.64,278300.0,18.6069,18.7054,18.5993,18.6599,278300.0
2010-03-23 09:40:00,24.63,24.64,24.54,24.55,204500.0,18.6523,18.6599,18.5842,18.5918,204500.0
2010-03-23 09:45:00,24.55,24.59,24.53,24.57,197800.0,18.5918,18.622,18.5766,18.6069,197800.0
2010-03-23 09:50:00,24.57,24.61,24.51,24.6,470400.0,18.6069,18.6372,18.5615,18.6296,470400.0
2010-03-23 09:55:00,24.6,24.63,24.55,24.57,236500.0,18.6296,18.6523,18.5918,18.6069,236500.0
2010-03-23 10:00:00,24.57,24.66,24.55,24.57,333500.0,18.6069,18.6751,18.5918,18.6069,333500.0
2010-03-23 10:05:00,24.58,24.61,24.56,24.6,111500.0,18.6145,18.6372,18.5993,18.6296,111500.0
2010-03-23 10:10:00,24.6,24.65,24.59,24.63,225700.0,18.6296,18.6675,18.622,18.6523,225700.0
2010-03-23 10:15:00,24.64,24.68,24.64,24.66,303500.0,18.6599,18.6902,18.6599,18.6751,303500.0
2010-03-23 10:20:00,24.66,24.66,24.63,24.65,147600.0,18.6751,18.6751,18.6523,18.6675,147600.0
2010-03-23 10:25:00,24.65,24.7,24.65,24.68,121200.0,18.6675,18.7054,18.6675,18.6902,121200.0
2010-03-23 10:30:00,24.69,24.7,24.64,24.67,218600.0,18.6978,18.7054,18.6599,18.6826,218600.0
2010-03-23 10:35:00,24.66,24.67,24.64,24.66,96100.0,18.6751,18.6826,18.6599,18.6751,96100.0
2010-03-23 10:40:00,24.66,24.68,24.63,24.66,72800.0,18.6751,18.6902,18.6523,18.6751,72800.0
2010-03-23 10:45:00,24.66,24.68,24.61,24.61,101100.0,18.6751,18.6902,18.6372,18.6372,101100.0
2010-03-23 10:50:00,24.61,24.63,24.6,24.6,91100.0,18.6372,18.6523,18.6296,18.6296,91100.0
2010-03-23 10:55:00,24.6,24.61,24.51,24.53,142600.0,18.6296,18.6372,18.5615,18.5766,142600.0
2010-03-23 11:00:00,24.54,24.55,24.51,24.53,174700.0,18.5842,18.5918,18.5615,18.5766,174700.0
2010-03-23 11:05:00,24.53,24.57,24.52,24.56,136300.0,18.5766,18.6069,18.569,18.5993,136300.0
2010-03-23 11:10:00,24.57,24.58,24.55,24.56,102200.0,18.6069,18.6145,18.5918,18.5993,102200.0
2010-03-23 11:15:00,24.56,24.56,24.52,24.53,74500.0,18.5993,18.5993,18.569,18.5766,74500.0
2010-03-23 11:20:00,24.53,24.54,24.51,24.52,71900.0,18.5766,18.5842,18.5615,18.569,71900.0
2010-03-23 11:25:00,24.52,24.53,24.46,24.53,260800.0,18.569,18.5766,18.5236,18.5766,260800.0
2010-03-23 11:30:00,24.52,24.53,24.5,24.51,158600.0,18.569,18.5766,18.5539,18.5615,158600.0
2010-03-23 11:35:00,24.51,24.53,24.51,24.53,117200.0,18.5615,18.5766,18.5615,18.5766,117200.0
2010-03-23 11:40:00,24.53,24.55,24.5,24.54,191500.0,18.5766,18.5918,18.5539,18.5842,191500.0
2010-03-23 11:45:00,24.54,24.57,24.54,24.56,170600.0,18.5842,18.6069,18.5842,18.5993,170600.0
2010-03-23 11:50:00,24.57,24.63,24.51,24.61,297200.0,18.6069,18.6523,18.5615,18.6372,297200.0
2010-03-23 11:55:00,24.61,24.63,24.61,24.63,51500.0,18.6372,18.6523,18.6372,18.6523,51500.0
2010-03-23 12:00:00,24.62,24.67,24.61,24.65,266600.0,18.6448,18.6826,18.6372,18.6675,266600.0
2010-03-23 12:05:00,24.65,24.7,24.64,24.69,216600.0,18.6675,18.7054,18.6599,18.6978,216600.0
2010-03-23 12:10:00,24.69,24.74,24.69,24.73,93400.0,18.6978,18.7356,18.6978,18.7281,93400.0
2010-03-23 12:15:00,24.74,24.74,24.67,24.67,119300.0,18.7356,18.7356,18.6826,18.6826,119300.0
2010-03-23 12:20:00,24.68,24.69,24.67,24.68,46800.0,18.6902,18.6978,18.6826,18.6902,46800.0
2010-03-23 12:25:00,24.68,24.71,24.68,24.7,46600.0,18.6902,18.7129,18.6902,18.7054,46600.0
2010-03-23 12:30:00,24.7,24.75,24.7,24.74,182600.0,18.7054,18.7432,18.7054,18.7356,182600.0
2010-03-23 12:35:00,24.74,24.75,24.71,24.71,57700.0,18.7356,18.7432,18.7129,18.7129,57700.0
2010-03-23 12:40:00,24.71,24.72,24.71,24.71,30400.0,18.7129,18.7205,18.7129,18.7129,30400.0
2010-03-23 12:45:00,24.72,24.72,24.7,24.71,42200.0,18.7205,18.7205,18.7054,18.7129,42200.0
2010-03-23 12:50:00,24.7,24.72,24.68,24.69,126100.0,18.7054,18.7205,18.6902,18.6978,126100.0
2010-03-23 12:55:00,24.69,24.71,24.68,24.69,64400.0,18.6978,18.7129,18.6902,18.6978,64400.0
2010-03-23 13:00:00,24.7,24.7,24.69,24.69,36300.0,18.7054,18.7054,18.6978,18.6978,36300.0
2010-03-23 13:05:00,24.7,24.7,24.69,24.69,52500.0,18.7054,18.7054,18.6978,18.6978,52500.0
2010-03-23 13:10:00,24.7,24.7,24.67,24.68,74200.0,18.7054,18.7054,18.6826,18.6902,74200.0
2010-03-23 13:15:00,24.69,24.7,24.68,24.69,88300.0,18.6978,18.7054,18.6902,18.6978,88300.0
2010-03-23 13:20:00,24.7,24.71,24.69,24.71,90500.0,18.7054,18.7129,18.6978,18.7129,90500.0
2010-03-23 13:25:00,24.71,24.71,24.69,24.71,55300.0,18.7129,18.7129,18.6978,18.7129,55300.0
2010-03-23 13:30:00,24.7,24.71,24.69,24.7,21100.0,18.7054,18.7129,18.6978,18.7054,21100.0
2010-03-23 13:35:00,24.69,24.7,24.69,24.69,20000.0,18.6978,18.7054,18.6978,18.6978,20000.0
2010-03-23 13:40:00,24.7,24.71,24.66,24.68,155700.0,18.7054,18.7129,18.6751,18.6902,155700.0
2010-03-23 13:45:00,24.68,24.69,24.64,24.65,88200.0,18.6902,18.6978,18.6599,18.6675,88200.0
2010-03-23 13:50:00,24.64,24.65,24.63,24.64,37300.0,18.6599,18.6675,18.6523,18.6599,37300.0
2010-03-23 13:55:00,24.64,24.67,24.63,24.63,203800.0,18.6599,18.6826,18.6523,18.6523,203800.0
2010-03-23 14:00:00,24.63,24.64,24.6,24.6,160600.0,18.6523,18.6599,18.6296,18.6296,160600.0
2010-03-23 14:05:00,24.61,24.62,24.6,24.62,85400.0,18.6372,18.6448,18.6296,18.6448,85400.0
2010-03-23 14:10:00,24.61,24.66,24.61,24.65,150200.0,18.6372,18.6751,18.6372,18.6675,150200.0
2010-03-23 14:15:00,24.65,24.69,24.64,24.68,97100.0,18.6675,18.6978,18.6599,18.6902,97100.0
2010-03-23 14:20:00,24.67,24.71,24.67,24.71,46800.0,18.6826,18.7129,18.6826,18.7129,46800.0
2010-03-23 14:25:00,24.7,24.73,24.7,24.73,39900.0,18.7054,18.7281,18.7054,18.7281,39900.0
2010-03-23 14:30:00,24.72,24.73,24.7,24.71,114200.0,18.7205,18.7281,18.7054,18.7129,114200.0
2010-03-23 14:35:00,24.71,24.71,24.7,24.7,77100.0,18.7129,18.7129,18.7054,18.7054,77100.0
2010-03-23 14:40:00,24.7,24.71,24.7,24.71,33100.0,18.7054,18.7129,18.7054,18.7129,33100.0
2010-03-23 14:45:00,24.7,24.71,24.69,24.69,67300.0,18.7054,18.7129,18.6978,18.6978,67300.0
2010-03-23 14:50:00,24.69,24.7,24.67,24.69,105100.0,18.6978,18.7054,18.6826,18.6978,105100.0
2010-03-23 14:55:00,24.7,24.7,24.68,24.69,84400.0,18.7054,18.7054,18.6902,18.6978,84400.0
2010-03-23 15:00:00,24.7,24.7,24.67,24.69,121400.0,18.7054,18.7054,18.6826,18.6978,121400.0
2010-03-23 15:05:00,24.7,24.73,24.69,24.71,202200.0,18.7054,18.7281,18.6978,18.7129,202200.0
2010-03-23 15:10:00,24.71,24.78,24.71,24.78,388900.0,18.7129,18.7659,18.7129,18.7659,388900.0
2010-03-23 15:15:00,24.78,24.79,24.76,24.76,104200.0,18.7659,18.7735,18.7508,18.7508,104200.0
2010-03-23 15:20:00,24.77,24.78,24.75,24.78,124100.0,18.7584,18.7659,18.7432,18.7659,124100.0
2010-03-23 15:25:00,24.78,24.82,24.77,24.79,162500.0,18.7659,18.7962,18.7584,18.7735,162500.0
2010-03-23 15:30:00,24.79,24.8,24.76,24.77,188100.0,18.7735,18.7811,18.7508,18.7584,188100.0
2010-03-23 15:35:00,24.78,24.82,24.77,24.82,121300.0,18.7659,18.7962,18.7584,18.7962,121300.0
2010-03-23 15:40:00,24.81,24.83,24.8,24.82,158900.0,18.7887,18.8038,18.7811,18.7962,158900.0
2010-03-23 15:45:00,24.82,24.82,24.8,24.81,170800.0,18.7962,18.7962,18.7811,18.7887,170800.0
2010-03-23 15:50:00,24.81,24.82,24.8,24.82,271300.0,18.7887,18.7962,18.7811,18.7962,271300.0
2010-03-23 15:55:00,24.81,24.83,24.81,24.83,480600.0,18.7887,18.8038,18.7887,18.8038,480600.0
2010-03-24 09:30:00,24.75,24.75,24.61,24.65,137100.0,18.7432,18.7432,18.6372,18.6675,137100.0
2010-03-24 09:35:00,24.64,24.73,24.64,24.66,161100.0,18.6599,18.7281,18.6599,18.6751,161100.0
2010-03-24 09:40:00,24.65,24.66,24.61,24.65,126600.0,18.6675,18.6751,18.6372,18.6675,126600.0
2010-03-24 09:45:00,24.65,24.66,24.62,24.62,132700.0,18.6675,18.6751,18.6448,18.6448,132700.0
2010-03-24 09:50:00,24.62,24.63,24.54,24.55,215700.0,18.6448,18.6523,18.5842,18.5918,215700.0
2010-03-24 09:55:00,24.55,24.57,24.51,24.57,96600.0,18.5918,18.6069,18.5615,18.6069,96600.0
2010-03-24 10:00:00,24.56,24.57,24.49,24.55,125000.0,18.5993,18.6069,18.5463,18.5918,125000.0
2010-03-24 10:05:00,24.55,24.56,24.51,24.54,92200.0,18.5918,18.5993,18.5615,18.5842,92200.0
2010-03-24 10:10:00,24.54,24.58,24.53,24.57,134300.0,18.5842,18.6145,18.5766,18.6069,134300.0
2010-03-24 10:15:00,24.58,24.6,24.56,24.58,117400.0,18.6145,18.6296,18.5993,18.6145,117400.0
2010-03-24 10:20:00,24.58,24.58,24.46,24.46,163400.0,18.6145,18.6145,18.5236,18.5236,163400.0
2010-03-24 10:25:00,24.47,24.51,24.45,24.5,104600.0,18.5312,18.5615,18.516,18.5539,104600.0
2010-03-24 10:30:00,24.5,24.55,24.48,24.54,95200.0,18.5539,18.5918,18.5387,18.5842,95200.0
2010-03-24 10:35:00,24.55,24.55,24.5,24.52,98300.0,18.5918,18.5918,18.5539,18.569,98300.0
2010-03-24 10:40:00,24.52,24.52,24.49,24.51,56100.0,18.569,18.569,18.5463,18.5615,56100.0
2010-03-24 10:45:00,24.5,24.54,24.49,24.53,71900.0,18.5539,18.5842,18.5463,18.5766,71900.0
2010-03-24 10:50:00,24.53,24.53,24.5,24.51,132800.0,18.5766,18.5766,18.5539,18.5615,132800.0
2010-03-24 10:55:00,24.51,24.54,24.49,24.49,85700.0,18.5615,18.5842,18.5463,18.5463,85700.0
2010-03-24 11:00:00,24.49,24.52,24.49,24.51,70600.0,18.5463,18.569,18.5463,18.5615,70600.0
2010-03-24 11:05:00,24.51,24.51,24.48,24.48,77000.0,18.5615,18.5615,18.5387,18.5387,77000.0
2010-03-24 11:10:00,24.48,24.49,24.41,24.42,112900.0,18.5387,18.5463,18.4857,18.4933,112900.0
2010-03-24 11:15:00,24.42,24.43,24.39,24.42,154900.0,18.4933,18.5009,18.4706,18.4933,154900.0
2010-03-24 11:20:00,24.42,24.47,24.4,24.47,117000.0,18.4933,18.5312,18.4782,18.5312,117000.0
2010-03-24 11:25:00,24.46,24.48,24.44,24.45,84600.0,18.5236,18.5387,18.5085,18.516,84600.0
2010-03-24 11:30:00,24.45,24.46,24.42,24.44,64500.0,18.516,18.5236,18.4933,18.5085,64500.0
2010-03-24 11:35:00,24.44,24.47,24.43,24.44,71300.0,18.5085,18.5312,18.5009,18.5085,71300.0
2010-03-24 11:40:00,24.45,24.49,24.45,24.49,47500.0,18.516,18.5463,18.516,18.5463,47500.0
2010-03-24 11:45:00,24.49,24.5,24.44,24.45,51100.0,18.5463,18.5539,18.5085,18.516,51100.0
2010-03-24 11:50:00,24.45,24.48,24.45,24.47,47500.0,18.516,18.5387,18.516,18.5312,47500.0
2010-03-24 11:55:00,24.46,24.5,24.45,24.5,67900.0,18.5236,18.5539,18.516,18.5539,67900.0
2010-03-24 12:00:00,24.5,24.5,24.48,24.49,82200.0,18.5539,18.5539,18.5387,18.5463,82200.0
2010-03-24 12:05:00,24.49,24.5,24.46,24.48,94100.0,18.5463,18.5539,18.5236,18.5387,94100.0
2010-03-24 12:10:00,24.47,24.48,24.46,24.47,47500.0,18.5312,18.5387,18.5236,18.5312,47500.0
2010-03-24 12:15:00,24.47,24.48,24.46,24.46,47200.0,18.5312,18.5387,18.5236,18.5236,47200.0
2010-03-24 12:20:00,24.46,24.49,24.46,24.48,75500.0,18.5236,18.5463,18.5236,18.5387,75500.0
2010-03-24 12:25:00,24.47,24.49,24.47,24.49,53500.0,18.5312,18.5463,18.5312,18.5463,53500.0
2010-03-24 12:30:00,24.49,24.51,24.48,24.5,123800.0,18.5463,18.5615,18.5387,18.5539,123800.0
2010-03-24 12:35:00,24.5,24.52,24.48,24.49,90700.0,18.5539,18.569,18.5387,18.5463,90700.0
2010-03-24 12:40:00,24.48,24.49,24.47,24.49,38700.0,18.5387,18.5463,18.5312,18.5463,38700.0
2010-03-24 12:45:00,24.49,24.5,24.48,24.49,103700.0,18.5463,18.5539,18.5387,18.5463,103700.0
2010-03-24 12:50:00,24.49,24.5,24.48,24.5,62600.0,18.5463,18.5539,18.5387,18.5539,62600.0
2010-03-24 12:55:00,24.5,24.5,24.47,24.47,71300.0,18.5539,18.5539,18.5312,18.5312,71300.0
2010-03-24 13:00:00,24.47,24.49,24.42,24.43,137900.0,18.5312,18.5463,18.4933,18.5009,137900.0
2010-03-24 13:05:00,24.43,24.48,24.41,24.47,83900.0,18.5009,18.5387,18.4857,18.5312,83900.0
2010-03-24 13:10:00,24.48,24.49,24.44,24.45,89300.0,18.5387,18.5463,18.5085,18.516,89300.0
2010-03-24 13:15:00,24.44,24.45,24.41,24.42,60500.0,18.5085,18.516,18.4857,18.4933,60500.0
2010-03-24 13:20:00,24.42,24.43,24.41,24.42,90200.0,18.4933,18.5009,18.4857,18.4933,90200.0
2010-03-24 13:25:00,24.42,24.42,24.39,24.4,142700.0,18.4933,18.4933,18.4706,18.4782,142700.0
2010-03-24 13:30:00,24.41,24.42,24.4,24.42,71000.0,18.4857,18.4933,18.4782,18.4933,71000.0
2010-03-24 13:35:00,24.42,24.44,24.41,24.43,86600.0,18.4933,18.5085,18.4857,18.5009,86600.0
2010-03-24 13:40:00,24.42,24.44,24.42,24.42,53500.0,18.4933,18.5085,18.4933,18.4933,53500.0
2010-03-24 13:45:00,24.41,24.42,24.36,24.38,111400.0,18.4857,18.4933,18.4479,18.463,111400.0
2010-03-24 13:50:00,24.38,24.41,24.36,24.41,106100.0,18.463,18.4857,18.4479,18.4857,106100.0
2010-03-24 13:55:00,24.4,24.42,24.39,24.42,83500.0,18.4782,18.4933,18.4706,18.4933,83500.0
2010-03-24 14:00:00,24.42,24.42,24.38,24.4,142900.0,18.4933,18.4933,18.463,18.4782,142900.0
2010-03-24 14:05:00,24.4,24.41,24.38,24.39,96500.0,18.4782,18.4857,18.463,18.4706,96500.0
2010-03-24 14:10:00,24.38,24.41,24.38,24.41,140200.0,18.463,18.4857,18.463,18.4857,140200.0
2010-03-24 14:15:00,24.41,24.43,24.41,24.43,82100.0,18.4857,18.5009,18.4857,18.5009,82100.0
2010-03-24 14:20:00,24.42,24.46,24.42,24.45,95300.0,18.4933,18.5236,18.4933,18.516,95300.0
2010-03-24 14:25:00,24.45,24.46,24.44,24.45,72300.0,18.516,18.5236,18.5085,18.516,72300.0
2010-03-24 14:30:00,24.44,24.45,24.41,24.43,78400.0,18.5085,18.516,18.4857,18.5009,78400.0
2010-03-24 14:35:00,24.42,24.44,24.42,24.43,76700.0,18.4933,18.5085,18.4933,18.5009,76700.0
2010-03-24 14:40:00,24.42,24.45,24.42,24.45,72400.0,18.4933,18.516,18.4933,18.516,72400.0
2010-03-24 14:45:00,24.44,24.46,24.43,24.44,85900.0,18.5085,18.5236,18.5009,18.5085,85900.0
2010-03-24 14:50:00,24.43,24.43,24.41,24.43,130700.0,18.5009,18.5009,18.4857,18.5009,130700.0
2010-03-24 14:55:00,24.43,24.43,24.37,24.38,162900.0,18.5009,18.5009,18.4554,18.463,162900.0
2010-03-24 15:00:00,24.37,24.4,24.37,24.39,128200.0,18.4554,18.4782,18.4554,18.4706,128200.0
2010-03-24 15:05:00,24.38,24.4,24.38,24.4,94200.0,18.463,18.4782,18.463,18.4782,94200.0
2010-03-24 15:10:00,24.39,24.4,24.35,24.39,211300.0,18.4706,18.4782,18.4403,18.4706,211300.0
2010-03-24 15:15:00,24.39,24.41,24.37,24.39,127700.0,18.4706,18.4857,18.4554,18.4706,127700.0
2010-03-24 15:20:00,24.39,24.44,24.39,24.42,215900.0,18.4706,18.5085,18.4706,18.4933,215900.0
2010-03-24 15:25:00,24.42,24.42,24.37,24.37,126000.0,18.4933,18.4933,18.4554,18.4554,126000.0
2010-03-24 15:30:00,24.37,24.42,24.37,24.42,251100.0,18.4554,18.4933,18.4554,18.4933,251100.0
2010-03-24 15:35:00,24.42,24.43,24.41,24.43,126900.0,18.4933,18.5009,18.4857,18.5009,126900.0
2010-03-24 15:40:00,24.43,24.45,24.42,24.45,132900.0,18.5009,18.516,18.4933,18.516,132900.0
2010-03-24 15:45:00,24.45,24.45,24.36,24.37,485500.0,18.516,18.516,18.4479,18.4554,485500.0
2010-03-24 15:50:00,24.37,24.4,24.36,24.4,226100.0,18.4554,18.4782,18.4479,18.4782,226100.0
2010-03-24 15:55:00,24.39,24.4,24.36,24.38,808300.0,18.4706,18.4782,18.4479,18.463,808300.0
2010-03-25 09:30:00,24.51,24.62,24.49,24.56,229600.0,18.5615,18.6448,18.5463,18.5993,229600.0
2010-03-25 09:35:00,24.56,24.56,24.48,24.5,309700.0,18.5993,18.5993,18.5387,18.5539,309700.0
2010-03-25 09:40:00,24.5,24.53,24.48,24.51,292100.0,18.5539,18.5766,18.5387,18.5615,292100.0
2010-03-25 09:45:00,24.51,24.52,24.4,24.4,130400.0,18.5615,18.569,18.4782,18.4782,130400.0
2010-03-25 09:50:00,24.4,24.43,24.35,24.36,322400.0,18.4782,18.5009,18.4403,18.4479,322400.0
2010-03-25 09:55:00,24.35,24.4,24.35,24.38,217700.0,18.4403,18.4782,18.4403,18.463,217700.0
2010-03-25 10:00:00,24.38,24.44,24.38,24.44,187000.0,18.463,18.5085,18.463,18.5085,187000.0
2010-03-25 10:05:00,24.44,24.44,24.36,24.36,192600.0,18.5085,18.5085,18.4479,18.4479,192600.0
2010-03-25 10:10:00,24.36,24.4,24.36,24.4,128600.0,18.4479,18.4782,18.4479,18.4782,128600.0
2010-03-25 10:15:00,24.39,24.41,24.38,24.41,81300.0,18.4706,18.4857,18.463,18.4857,81300.0
2010-03-25 10:20:00,24.41,24.48,24.4,24.48,148600.0,18.4857,18.5387,18.4782,18.5387,148600.0
2010-03-25 10:25:00,24.48,24.49,24.44,24.48,149700.0,18.5387,18.5463,18.5085,18.5387,149700.0
2010-03-25 10:30:00,24.48,24.5,24.46,24.47,182000.0,18.5387,18.5539,18.5236,18.5312,182000.0
2010-03-25 10:35:00,24.46,24.47,24.41,24.41,220500.0,18.5236,18.5312,18.4857,18.4857,220500.0
2010-03-25 10:40:00,24.41,24.45,24.4,24.42,121400.0,18.4857,18.516,18.4782,18.4933,121400.0
2010-03-25 10:45:00,24.42,24.49,24.41,24.48,129600.0,18.4933,18.5463,18.4857,18.5387,129600.0
2010-03-25 10:50:00,24.48,24.48,24.42,24.43,158300.0,18.5387,18.5387,18.4933,18.5009,158300.0
2010-03-25 10:55:00,24.43,24.45,24.41,24.43,166600.0,18.5009,18.516,18.4857,18.5009,166600.0
2010-03-25 11:00:00,24.43,24.47,24.43,24.45,85400.0,18.5009,18.5312,18.5009,18.516,85400.0
2010-03-25 11:05:00,24.45,24.46,24.42,24.43,62600.0,18.516,18.5236,18.4933,18.5009,62600.0
2010-03-25 11:10:00,24.43,24.5,24.42,24.48,97800.0,18.5009,18.5539,18.4933,18.5387,97800.0
2010-03-25 11:15:00,24.49,24.5,24.47,24.49,130800.0,18.5463,18.5539,18.5312,18.5463,130800.0
2010-03-25 11:20:00,24.49,24.5,24.47,24.49,189900.0,18.5463,18.5539,18.5312,18.5463,189900.0
2010-03-25 11:25:00,24.48,24.49,24.47,24.48,95300.0,18.5387,18.5463,18.5312,18.5387,95300.0
2010-03-25 11:30:00,24.48,24.5,24.47,24.49,181700.0,18.5387,18.5539,18.5312,18.5463,181700.0
2010-03-25 11:35:00,24.5,24.5,24.46,24.47,104800.0,18.5539,18.5539,18.5236,18.5312,104800.0
2010-03-25 11:40:00,24.47,24.47,24.43,24.45,126100.0,18.5312,18.5312,18.5009,18.516,126100.0
2010-03-25 11:45:00,24.46,24.46,24.43,24.43,163500.0,18.5236,18.5236,18.5009,18.5009,163500.0
2010-03-25 11:50:00,24.43,24.48,24.43,24.47,67000.0,18.5009,18.5387,18.5009,18.5312,67000.0
2010-03-25 11:55:00,24.47,24.48,24.46,24.47,45100.0,18.5312,18.5387,18.5236,18.5312,45100.0
2010-03-25 12:00:00,24.47,24.5,24.46,24.5,152700.0,18.5312,18.5539,18.5236,18.5539,152700.0
2010-03-25 12:05:00,24.5,24.52,24.49,24.49,101900.0,18.5539,18.569,18.5463,18.5463,101900.0
2010-03-25 12:10:00,24.49,24.5,24.48,24.49,110200.0,18.5463,18.5539,18.5387,18.5463,110200.0
2010-03-25 12:15:00,24.49,24.5,24.49,24.49,28000.0,18.5463,18.5539,18.5463,18.5463,28000.0
2010-03-25 12:20:00,24.5,24.5,24.49,24.5,24100.0,18.5539,18.5539,18.5463,18.5539,24100.0
2010-03-25 12:25:00,24.5,24.5,24.49,24.49,27700.0,18.5539,18.5539,18.5463,18.5463,27700.0
2010-03-25 12:30:00,24.49,24.5,24.49,24.5,10300.0,18.5463,18.5539,18.5463,18.5539,10300.0
2010-03-25 12:35:00,24.5,24.51,24.44,24.47,138500.0,18.5539,18.5615,18.5085,18.5312,138500.0
2010-03-25 12:40:00,24.48,24.5,24.48,24.5,22700.0,18.5387,18.5539,18.5387,18.5539,22700.0
2010-03-25 12:45:00,24.5,24.52,24.49,24.5,195300.0,18.5539,18.569,18.5463,18.5539,195300.0
2010-03-25 12:50:00,24.5,24.5,24.46,24.46,192900.0,18.5539,18.5539,18.5236,18.5236,192900.0
2010-03-25 12:55:00,24.47,24.48,24.46,24.48,116100.0,18.5312,18.5387,18.5236,18.5387,116100.0
2010-03-25 13:00:00,24.48,24.49,24.46,24.48,72000.0,18.5387,18.5463,18.5236,18.5387,72000.0
2010-03-25 13:05:00,24.48,24.5,24.47,24.48,203900.0,18.5387,18.5539,18.5312,18.5387,203900.0
2010-03-25 13:10:00,24.49,24.5,24.47,24.5,74500.0,18.5463,18.5539,18.5312,18.5539,74500.0
2010-03-25 13:15:00,24.5,24.5,24.48,24.48,86900.0,18.5539,18.5539,18.5387,18.5387,86900.0
2010-03-25 13:20:00,24.49,24.51,24.48,24.5,104200.0,18.5463,18.5615,18.5387,18.5539,104200.0
2010-03-25 13:25:00,24.5,24.51,24.49,24.5,94300.0,18.5539,18.5615,18.5463,18.5539,94300.0
2010-03-25 13:30:00,24.49,24.5,24.47,24.48,59200.0,18.5463,18.5539,18.5312,18.5387,59200.0
2010-03-25 13:35:00,24.49,24.5,24.47,24.5,69300.0,18.5463,18.5539,18.5312,18.5539,69300.0
2010-03-25 13:40:00,24.5,24.51,24.49,24.49,129200.0,18.5539,18.5615,18.5463,18.5463,129200.0
2010-03-25 13:45:00,24.5,24.51,24.45,24.45,131200.0,18.5539,18.5615,18.516,18.516,131200.0
2010-03-25 13:50:00,24.45,24.48,24.41,24.42,175600.0,18.516,18.5387,18.4857,18.4933,175600.0
2010-03-25 13:55:00,24.42,24.44,24.41,24.44,144800.0,18.4933,18.5085,18.4857,18.5085,144800.0
2010-03-25 14:00:00,24.44,24.47,24.43,24.45,138900.0,18.5085,18.5312,18.5009,18.516,138900.0
2010-03-25 14:05:00,24.44,24.46,24.44,24.45,66600.0,18.5085,18.5236,18.5085,18.516,66600.0
2010-03-25 14:10:00,24.45,24.45,24.42,24.45,114500.0,18.516,18.516,18.4933,18.516,114500.0
2010-03-25 14:15:00,24.45,24.47,24.43,24.46,142600.0,18.516,18.5312,18.5009,18.5236,142600.0
2010-03-25 14:20:00,24.46,24.47,24.42,24.43,216100.0,18.5236,18.5312,18.4933,18.5009,216100.0
2010-03-25 14:25:00,24.44,24.46,24.41,24.42,72800.0,18.5085,18.5236,18.4857,18.4933,72800.0
2010-03-25 14:30:00,24.42,24.44,24.4,24.4,95500.0,18.4933,18.5085,18.4782,18.4782,95500.0
2010-03-25 14:35:00,24.4,24.42,24.4,24.4,108300.0,18.4782,18.4933,18.4782,18.4782,108300.0
2010-03-25 14:40:00,24.4,24.42,24.4,24.42,196900.0,18.4782,18.4933,18.4782,18.4933,196900.0
2010-03-25 14:45:00,24.41,24.42,24.37,24.38,153200.0,18.4857,18.4933,18.4554,18.463,153200.0
2010-03-25 14:50:00,24.37,24.43,24.37,24.43,295300.0,18.4554,18.5009,18.4554,18.5009,295300.0
2010-03-25 14:55:00,24.42,24.44,24.41,24.42,138200.0,18.4933,18.5085,18.4857,18.4933,138200.0
2010-03-25 15:00:00,24.42,24.46,24.42,24.46,139200.0,18.4933,18.5236,18.4933,18.5236,139200.0
2010-03-25 15:05:00,24.45,24.47,24.44,24.46,162500.0,18.516,18.5312,18.5085,18.5236,162500.0
2010-03-25 15:10:00,24.46,24.5,24.46,24.5,114300.0,18.5236,18.5539,18.5236,18.5539,114300.0
2010-03-25 15:15:00,24.5,24.5,24.46,24.47,116300.0,18.5539,18.5539,18.5236,18.5312,116300.0
2010-03-25 15:20:00,24.47,24.48,24.46,24.47,71800.0,18.5312,18.5387,18.5236,18.5312,71800.0
2010-03-25 15:25:00,24.46,24.5,24.46,24.47,178200.0,18.5236,18.5539,18.5236,18.5312,178200.0
2010-03-25 15:30:00,24.46,24.47,24.45,24.46,132600.0,18.5236,18.5312,18.516,18.5236,132600.0
2010-03-25 15:35:00,24.46,24.46,24.42,24.42,215500.0,18.5236,18.5236,18.4933,18.4933,215500.0
2010-03-25 15:40:00,24.42,24.43,24.41,24.43,241200.0,18.4933,18.5009,18.4857,18.5009,241200.0
2010-03-25 15:45:00,24.42,24.43,24.38,24.4,448700.0,18.4933,18.5009,18.463,18.4782,448700.0
2010-03-25 15:50:00,24.39,24.4,24.37,24.37,513600.0,18.4706,18.4782,18.4554,18.4554,513600.0
2010-03-25 15:55:00,24.38,24.38,24.34,24.34,565000.0,18.463,18.463,18.4327,18.4327,565000.0
2010-03-26 09:30:00,24.44,24.44,24.31,24.34,249400.0,18.5085,18.5085,18.41,18.4327,249400.0
2010-03-26 09:35:00,24.35,24.44,24.34,24.41,227200.0,18.4403,18.5085,18.4327,18.4857,227200.0
2010-03-26 09:40:00,24.4,24.46,24.39,24.42,160200.0,18.4782,18.5236,18.4706,18.4933,160200.0
2010-03-26 09:45:00,24.41,24.44,24.41,24.43,79300.0,18.4857,18.5085,18.4857,18.5009,79300.0
2010-03-26 09:50:00,24.44,24.45,24.39,24.42,106500.0,18.5085,18.516,18.4706,18.4933,106500.0
2010-03-26 09:55:00,24.41,24.5,24.39,24.47,283400.0,18.4857,18.5539,18.4706,18.5312,283400.0
2010-03-26 10:00:00,24.47,24.51,24.42,24.47,299400.0,18.5312,18.5615,18.4933,18.5312,299400.0
2010-03-26 10:05:00,24.48,24.51,24.44,24.5,317100.0,18.5387,18.5615,18.5085,18.5539,317100.0
2010-03-26 10:10:00,24.51,24.51,24.44,24.44,321800.0,18.5615,18.5615,18.5085,18.5085,321800.0
2010-03-26 10:15:00,24.44,24.51,24.43,24.48,161000.0,18.5085,18.5615,18.5009,18.5387,161000.0
2010-03-26 10:20:00,24.48,24.49,24.46,24.46,80700.0,18.5387,18.5463,18.5236,18.5236,80700.0
2010-03-26 10:25:00,24.47,24.48,24.43,24.47,144500.0,18.5312,18.5387,18.5009,18.5312,144500.0
2010-03-26 10:30:00,24.47,24.49,24.47,24.47,284100.0,18.5312,18.5463,18.5312,18.5312,284100.0
2010-03-26 10:35:00,24.47,24.51,24.46,24.51,114100.0,18.5312,18.5615,18.5236,18.5615,114100.0
2010-03-26 10:40:00,24.51,24.51,24.48,24.5,284700.0,18.5615,18.5615,18.5387,18.5539,284700.0
2010-03-26 10:45:00,24.5,24.53,24.47,24.5,226200.0,18.5539,18.5766,18.5312,18.5539,226200.0
2010-03-26 10:50:00,24.51,24.53,24.5,24.51,118300.0,18.5615,18.5766,18.5539,18.5615,118300.0
2010-03-26 10:55:00,24.51,24.52,24.49,24.52,131800.0,18.5615,18.569,18.5463,18.569,131800.0
2010-03-26 11:00:00,24.52,24.57,24.51,24.57,69900.0,18.569,18.6069,18.5615,18.6069,69900.0
2010-03-26 11:05:00,24.57,24.59,24.56,24.57,138500.0,18.6069,18.622,18.5993,18.6069,138500.0
2010-03-26 11:10:00,24.57,24.58,24.56,24.56,101200.0,18.6069,18.6145,18.5993,18.5993,101200.0
2010-03-26 11:15:00,24.57,24.59,24.55,24.55,166900.0,18.6069,18.622,18.5918,18.5918,166900.0
2010-03-26 11:20:00,24.55,24.56,24.54,24.56,29800.0,18.5918,18.5993,18.5842,18.5993,29800.0
2010-03-26 11:25:00,24.56,24.59,24.54,24.54,145000.0,18.5993,18.622,18.5842,18.5842,145000.0
2010-03-26 11:30:00,24.55,24.55,24.54,24.55,73900.0,18.5918,18.5918,18.5842,18.5918,73900.0
2010-03-26 11:35:00,24.55,24.55,24.53,24.53,41000.0,18.5918,18.5918,18.5766,18.5766,41000.0
2010-03-26 11:40:00,24.54,24.54,24.53,24.53,31900.0,18.5842,18.5842,18.5766,18.5766,31900.0
2010-03-26 11:45:00,24.53,24.55,24.51,24.52,105700.0,18.5766,18.5918,18.5615,18.569,105700.0
2010-03-26 11:50:00,24.52,24.53,24.5,24.51,130700.0,18.569,18.5766,18.5539,18.5615,130700.0
2010-03-26 11:55:00,24.51,24.53,24.5,24.51,140100.0,18.5615,18.5766,18.5539,18.5615,140100.0
2010-03-26 12:00:00,24.51,24.52,24.51,24.51,60000.0,18.5615,18.569,18.5615,18.5615,60000.0
2010-03-26 12:05:00,24.52,24.53,24.51,24.52,268300.0,18.569,18.5766,18.5615,18.569,268300.0
2010-03-26 12:10:00,24.53,24.54,24.52,24.53,66100.0,18.5766,18.5842,18.569,18.5766,66100.0
2010-03-26 12:15:00,24.54,24.55,24.53,24.54,50300.0,18.5842,18.5918,18.5766,18.5842,50300.0
2010-03-26 12:20:00,24.55,24.55,24.49,24.51,96800.0,18.5918,18.5918,18.5463,18.5615,96800.0
2010-03-26 12:25:00,24.51,24.51,24.5,24.5,37400.0,18.5615,18.5615,18.5539,18.5539,37400.0
2010-03-26 12:30:00,24.5,24.51,24.45,24.45,169300.0,18.5539,18.5615,18.516,18.516,169300.0
2010-03-26 12:35:00,24.46,24.46,24.43,24.44,115000.0,18.5236,18.5236,18.5009,18.5085,115000.0
2010-03-26 12:40:00,24.44,24.46,24.42,24.43,176300.0,18.5085,18.5236,18.4933,18.5009,176300.0
2010-03-26 12:45:00,24.43,24.43,24.4,24.4,80500.0,18.5009,18.5009,18.4782,18.4782,80500.0
2010-03-26 12:50:00,24.4,24.44,24.4,24.44,129600.0,18.4782,18.5085,18.4782,18.5085,129600.0
2010-03-26 12:55:00,24.43,24.45,24.42,24.44,108200.0,18.5009,18.516,18.4933,18.5085,108200.0
2010-03-26 13:00:00,24.44,24.46,24.43,24.44,86700.0,18.5085,18.5236,18.5009,18.5085,86700.0
2010-03-26 13:05:00,24.44,24.44,24.36,24.37,134000.0,18.5085,18.5085,18.4479,18.4554,134000.0
2010-03-26 13:10:00,24.37,24.4,24.36,24.37,178200.0,18.4554,18.4782,18.4479,18.4554,178200.0
2010-03-26 13:15:00,24.37,24.41,24.36,24.4,97800.0,18.4554,18.4857,18.4479,18.4782,97800.0
2010-03-26 13:20:00,24.4,24.45,24.39,24.44,148800.0,18.4782,18.516,18.4706,18.5085,148800.0
2010-03-26 13:25:00,24.45,24.46,24.44,24.44,64800.0,18.516,18.5236,18.5085,18.5085,64800.0
2010-03-26 13:30:00,24.43,24.44,24.42,24.43,89100.0,18.5009,18.5085,18.4933,18.5009,89100.0
2010-03-26 13:35:00,24.43,24.48,24.42,24.46,190200.0,18.5009,18.5387,18.4933,18.5236,190200.0
2010-03-26 13:40:00,24.46,24.48,24.45,24.48,348200.0,18.5236,18.5387,18.516,18.5387,348200.0
2010-03-26 13:45:00,24.47,24.48,24.45,24.46,93200.0,18.5312,18.5387,18.516,18.5236,93200.0
2010-03-26 13:50:00,24.45,24.48,24.45,24.46,55000.0,18.516,18.5387,18.516,18.5236,55000.0
2010-03-26 13:55:00,24.47,24.48,24.46,24.46,32000.0,18.5312,18.5387,18.5236,18.5236,32000.0
2010-03-26 14:00:00,24.46,24.47,24.43,24.44,56100.0,18.5236,18.5312,18.5009,18.5085,56100.0
2010-03-26 14:05:00,24.43,24.44,24.42,24.44,149900.0,18.5009,18.5085,18.4933,18.5085,149900.0
2010-03-26 14:10:00,24.44,24.45,24.42,24.42,71700.0,18.5085,18.516,18.4933,18.4933,71700.0
2010-03-26 14:15:00,24.43,24.48,24.42,24.46,297900.0,18.5009,18.5387,18.4933,18.5236,297900.0
2010-03-26 14:20:00,24.46,24.48,24.44,24.44,210700.0,18.5236,18.5387,18.5085,18.5085,210700.0
2010-03-26 14:25:00,24.44,24.47,24.43,24.47,132000.0,18.5085,18.5312,18.5009,18.5312,132000.0
2010-03-26 14:30:00,24.47,24.48,24.46,24.47,146700.0,18.5312,18.5387,18.5236,18.5312,146700.0
2010-03-26 14:35:00,24.47,24.48,24.47,24.47,44400.0,18.5312,18.5387,18.5312,18.5312,44400.0
2010-03-26 14:40:00,24.48,24.48,24.46,24.47,100700.0,18.5387,18.5387,18.5236,18.5312,100700.0
2010-03-26 14:45:00,24.46,24.47,24.45,24.45,25700.0,18.5236,18.5312,18.516,18.516,25700.0
2010-03-26 14:50:00,24.45,24.46,24.43,24.46,103300.0,18.516,18.5236,18.5009,18.5236,103300.0
2010-03-26 14:55:00,24.45,24.48,24.45,24.46,156800.0,18.516,18.5387,18.516,18.5236,156800.0
2010-03-26 15:00:00,24.46,24.47,24.44,24.46,82500.0,18.5236,18.5312,18.5085,18.5236,82500.0
2010-03-26 15:05:00,24.45,24.47,24.45,24.45,78300.0,18.516,18.5312,18.516,18.516,78300.0
2010-03-26 15:10:00,24.45,24.48,24.45,24.47,188600.0,18.516,18.5387,18.516,18.5312,188600.0
2010-03-26 15:15:00,24.47,24.47,24.45,24.45,102900.0,18.5312,18.5312,18.516,18.516,102900.0
2010-03-26 15:20:00,24.45,24.46,24.43,24.45,153300.0,18.516,18.5236,18.5009,18.516,153300.0
2010-03-26 15:25:00,24.44,24.48,24.44,24.46,295500.0,18.5085,18.5387,18.5085,18.5236,295500.0
2010-03-26 15:30:00,24.47,24.49,24.46,24.47,156600.0,18.5312,18.5463,18.5236,18.5312,156600.0
2010-03-26 15:35:00,24.47,24.48,24.45,24.48,314200.0,18.5312,18.5387,18.516,18.5387,314200.0
2010-03-26 15:40:00,24.47,24.49,24.46,24.48,314200.0,18.5312,18.5463,18.5236,18.5387,314200.0
2010-03-26 15:45:00,24.47,24.49,24.44,24.49,216300.0,18.5312,18.5463,18.5085,18.5463,216300.0
2010-03-26 15:50:00,24.49,24.5,24.48,24.49,187600.0,18.5463,18.5539,18.5387,18.5463,187600.0
2010-03-26 15:55:00,24.49,24.5,24.48,24.48,433600.0,18.5463,18.5539,18.5387,18.5387,433600.0
2010-03-29 09:30:00,24.51,24.62,24.46,24.51,192300.0,18.5615,18.6448,18.5236,18.5615,192300.0
2010-03-29 09:35:00,24.51,24.53,24.46,24.49,158900.0,18.5615,18.5766,18.5236,18.5463,158900.0
2010-03-29 09:40:00,24.49,24.53,24.48,24.49,162600.0,18.5463,18.5766,18.5387,18.5463,162600.0
2010-03-29 09:45:00,24.49,24.52,24.47,24.51,181800.0,18.5463,18.569,18.5312,18.5615,181800.0
2010-03-29 09:50:00,24.5,24.52,24.46,24.47,135100.0,18.5539,18.569,18.5236,18.5312,135100.0
2010-03-29 09:55:00,24.47,24.5,24.37,24.37,184600.0,18.5312,18.5539,18.4554,18.4554,184600.0
2010-03-29 10:00:00,24.37,24.37,24.31,24.36,168900.0,18.4554,18.4554,18.41,18.4479,168900.0
2010-03-29 10:05:00,24.36,24.4,24.35,24.39,68000.0,18.4479,18.4782,18.4403,18.4706,68000.0
2010-03-29 10:10:00,24.39,24.41,24.37,24.37,47100.0,18.4706,18.4857,18.4554,18.4554,47100.0
2010-03-29 10:15:00,24.37,24.38,24.35,24.35,63200.0,18.4554,18.463,18.4403,18.4403,63200.0
2010-03-29 10:20:00,24.35,24.35,24.28,24.28,104900.0,18.4403,18.4403,18.3873,18.3873,104900.0
2010-03-29 10:25:00,24.28,24.3,24.26,24.28,136300.0,18.3873,18.4024,18.3721,18.3873,136300.0
2010-03-29 10:30:00,24.28,24.31,24.26,24.3,96200.0,18.3873,18.41,18.3721,18.4024,96200.0
2010-03-29 10:35:00,24.3,24.35,24.29,24.32,71500.0,18.4024,18.4403,18.3949,18.4176,71500.0
2010-03-29 10:40:00,24.32,24.35,24.31,24.32,97600.0,18.4176,18.4403,18.41,18.4176,97600.0
2010-03-29 10:45:00,24.32,24.33,24.28,24.3,71300.0,18.4176,18.4252,18.3873,18.4024,71300.0
2010-03-29 10:50:00,24.31,24.32,24.27,24.27,52200.0,18.41,18.4176,18.3797,18.3797,52200.0
2010-03-29 10:55:00,24.28,24.31,24.27,24.29,121800.0,18.3873,18.41,18.3797,18.3949,121800.0
2010-03-29 11:00:00,24.3,24.33,24.29,24.33,208400.0,18.4024,18.4252,18.3949,18.4252,208400.0
2010-03-29 11:05:00,24.33,24.34,24.31,24.32,99400.0,18.4252,18.4327,18.41,18.4176,99400.0
2010-03-29 11:10:00,24.31,24.34,24.31,24.32,131100.0,18.41,18.4327,18.41,18.4176,131100.0
2010-03-29 11:15:00,24.34,24.34,24.32,24.33,32200.0,18.4327,18.4327,18.4176,18.4252,32200.0
2010-03-29 11:20:00,24.34,24.4,24.33,24.4,75400.0,18.4327,18.4782,18.4252,18.4782,75400.0
2010-03-29 11:25:00,24.4,24.42,24.4,24.4,68400.0,18.4782,18.4933,18.4782,18.4782,68400.0
2010-03-29 11:30:00,24.41,24.42,24.4,24.41,123100.0,18.4857,18.4933,18.4782,18.4857,123100.0
2010-03-29 11:35:00,24.4,24.41,24.37,24.39,79200.0,18.4782,18.4857,18.4554,18.4706,79200.0
2010-03-29 11:40:00,24.4,24.4,24.38,24.4,43000.0,18.4782,18.4782,18.463,18.4782,43000.0
2010-03-29 11:45:00,24.4,24.41,24.38,24.4,89100.0,18.4782,18.4857,18.463,18.4782,89100.0
2010-03-29 11:50:00,24.41,24.41,24.39,24.41,33300.0,18.4857,18.4857,18.4706,18.4857,33300.0
2010-03-29 11:55:00,24.41,24.42,24.4,24.42,54500.0,18.4857,18.4933,18.4782,18.4933,54500.0
2010-03-29 12:00:00,24.42,24.43,24.39,24.4,90200.0,18.4933,18.5009,18.4706,18.4782,90200.0
2010-03-29 12:05:00,24.39,24.4,24.38,24.38,62300.0,18.4706,18.4782,18.463,18.463,62300.0
2010-03-29 12:10:00,24.39,24.43,24.38,24.43,59300.0,18.4706,18.5009,18.463,18.5009,59300.0
2010-03-29 12:15:00,24.43,24.43,24.4,24.4,28900.0,18.5009,18.5009,18.4782,18.4782,28900.0
2010-03-29 12:20:00,24.4,24.4,24.39,24.4,31000.0,18.4782,18.4782,18.4706,18.4782,31000.0
2010-03-29 12:25:00,24.4,24.41,24.38,24.41,53800.0,18.4782,18.4857,18.463,18.4857,53800.0
2010-03-29 12:30:00,24.41,24.42,24.39,24.39,55300.0,18.4857,18.4933,18.4706,18.4706,55300.0
2010-03-29 12:35:00,24.39,24.4,24.39,24.4,7500.0,18.4706,18.4782,18.4706,18.4782,7500.0
2010-03-29 12:40:00,24.4,24.41,24.39,24.41,56900.0,18.4782,18.4857,18.4706,18.4857,56900.0
2010-03-29 12:45:00,24.4,24.41,24.36,24.39,137000.0,18.4782,18.4857,18.4479,18.4706,137000.0
2010-03-29 12:50:00,24.4,24.4,24.38,24.39,36400.0,18.4782,18.4782,18.463,18.4706,36400.0
2010-03-29 12:55:00,24.4,24.4,24.36,24.37,71600.0,18.4782,18.4782,18.4479,18.4554,71600.0
2010-03-29 13:00:00,24.36,24.39,24.36,24.38,66900.0,18.4479,18.4706,18.4479,18.463,66900.0
2010-03-29 13:05:00,24.39,24.4,24.38,24.39,33000.0,18.4706,18.4782,18.463,18.4706,33000.0
2010-03-29 13:10:00,24.39,24.4,24.37,24.37,34600.0,18.4706,18.4782,18.4554,18.4554,34600.0
2010-03-29 13:15:00,24.37,24.38,24.37,24.37,13900.0,18.4554,18.463,18.4554,18.4554,13900.0
2010-03-29 13:20:00,24.37,24.4,24.37,24.38,69300.0,18.4554,18.4782,18.4554,18.463,69300.0
2010-03-29 13:25:00,24.37,24.39,24.37,24.37,35000.0,18.4554,18.4706,18.4554,18.4554,35000.0
2010-03-29 13:30:00,24.38,24.38,24.37,24.38,21100.0,18.463,18.463,18.4554,18.463,21100.0
2010-03-29 13:35:00,24.37,24.38,24.37,24.37,20200.0,18.4554,18.463,18.4554,18.4554,20200.0
2010-03-29 13:40:00,24.37,24.38,24.33,24.34,81000.0,18.4554,18.463,18.4252,18.4327,81000.0
2010-03-29 13:45:00,24.33,24.35,24.33,24.35,29900.0,18.4252,18.4403,18.4252,18.4403,29900.0
2010-03-29 13:50:00,24.35,24.36,24.34,24.36,38900.0,18.4403,18.4479,18.4327,18.4479,38900.0
2010-03-29 13:55:00,24.35,24.37,24.34,24.34,78400.0,18.4403,18.4554,18.4327,18.4327,78400.0
2010-03-29 14:00:00,24.34,24.37,24.34,24.37,36900.0,18.4327,18.4554,18.4327,18.4554,36900.0
2010-03-29 14:05:00,24.37,24.39,24.36,24.38,48600.0,18.4554,18.4706,18.4479,18.463,48600.0
2010-03-29 14:10:00,24.37,24.39,24.37,24.39,95600.0,18.4554,18.4706,18.4554,18.4706,95600.0
2010-03-29 14:15:00,24.38,24.39,24.35,24.37,53500.0,18.463,18.4706,18.4403,18.4554,53500.0
2010-03-29 14:20:00,24.36,24.37,24.34,24.36,52800.0,18.4479,18.4554,18.4327,18.4479,52800.0
2010-03-29 14:25:00,24.36,24.37,24.32,24.33,96900.0,18.4479,18.4554,18.4176,18.4252,96900.0
2010-03-29 14:30:00,24.33,24.36,24.32,24.33,102300.0,18.4252,18.4479,18.4176,18.4252,102300.0
2010-03-29 14:35:00,24.33,24.35,24.33,24.35,84000.0,18.4252,18.4403,18.4252,18.4403,84000.0
2010-03-29 14:40:00,24.35,24.35,24.32,24.32,76700.0,18.4403,18.4403,18.4176,18.4176,76700.0
2010-03-29 14:45:00,24.32,24.36,24.32,24.35,44500.0,18.4176,18.4479,18.4176,18.4403,44500.0
2010-03-29 14:50:00,24.36,24.36,24.35,24.36,36600.0,18.4479,18.4479,18.4403,18.4479,36600.0
2010-03-29 14:55:00,24.36,24.37,24.32,24.33,216600.0,18.4479,18.4554,18.4176,18.4252,216600.0
2010-03-29 15:00:00,24.34,24.34,24.33,24.34,42900.0,18.4327,18.4327,18.4252,18.4327,42900.0
2010-03-29 15:05:00,24.33,24.34,24.33,24.33,23800.0,18.4252,18.4327,18.4252,18.4252,23800.0
2010-03-29 15:10:00,24.34,24.34,24.33,24.33,34800.0,18.4327,18.4327,18.4252,18.4252,34800.0
2010-03-29 15:15:00,24.33,24.34,24.32,24.33,67500.0,18.4252,18.4327,18.4176,18.4252,67500.0
2010-03-29 15:20:00,24.33,24.35,24.33,24.35,68100.0,18.4252,18.4403,18.4252,18.4403,68100.0
2010-03-29 15:25:00,24.35,24.36,24.32,24.34,95200.0,18.4403,18.4479,18.4176,18.4327,95200.0
2010-03-29 15:30:00,24.34,24.35,24.31,24.32,131700.0,18.4327,18.4403,18.41,18.4176,131700.0
2010-03-29 15:35:00,24.33,24.33,24.3,24.32,116000.0,18.4252,18.4252,18.4024,18.4176,116000.0
2010-03-29 15:40:00,24.32,24.36,24.31,24.36,236800.0,18.4176,18.4479,18.41,18.4479,236800.0
2010-03-29 15:45:00,24.35,24.36,24.31,24.32,217300.0,18.4403,18.4479,18.41,18.4176,217300.0
2010-03-29 15:50:00,24.32,24.34,24.32,24.33,136800.0,18.4176,18.4327,18.4176,18.4252,136800.0
2010-03-29 15:55:00,24.34,24.34,24.31,24.31,526600.0,18.4327,18.4327,18.41,18.41,526600.0
2010-03-30 09:30:00,24.39,24.53,24.39,24.44,144700.0,18.4706,18.5766,18.4706,18.5085,144700.0
2010-03-30 09:35:00,24.44,24.48,24.41,24.44,85500.0,18.5085,18.5387,18.4857,18.5085,85500.0
2010-03-30 09:40:00,24.43,24.49,24.43,24.48,174500.0,18.5009,18.5463,18.5009,18.5387,174500.0
2010-03-30 09:45:00,24.47,24.5,24.45,24.49,71700.0,18.5312,18.5539,18.516,18.5463,71700.0
2010-03-30 09:50:00,24.49,24.53,24.47,24.5,111500.0,18.5463,18.5766,18.5312,18.5539,111500.0
2010-03-30 09:55:00,24.51,24.51,24.49,24.51,59000.0,18.5615,18.5615,18.5463,18.5615,59000.0
2010-03-30 10:00:00,24.51,24.54,24.49,24.54,418600.0,18.5615,18.5842,18.5463,18.5842,418600.0
2010-03-30 10:05:00,24.54,24.55,24.49,24.5,122500.0,18.5842,18.5918,18.5463,18.5539,122500.0
2010-03-30 10:10:00,24.5,24.53,24.5,24.53,46500.0,18.5539,18.5766,18.5539,18.5766,46500.0
2010-03-30 10:15:00,24.52,24.53,24.46,24.46,108100.0,18.569,18.5766,18.5236,18.5236,108100.0
2010-03-30 10:20:00,24.47,24.51,24.46,24.5,180500.0,18.5312,18.5615,18.5236,18.5539,180500.0
2010-03-30 10:25:00,24.5,24.52,24.46,24.5,78000.0,18.5539,18.569,18.5236,18.5539,78000.0
2010-03-30 10:30:00,24.5,24.51,24.49,24.49,217300.0,18.5539,18.5615,18.5463,18.5463,217300.0
2010-03-30 10:35:00,24.5,24.51,24.49,24.5,291400.0,18.5539,18.5615,18.5463,18.5539,291400.0
2010-03-30 10:40:00,24.51,24.51,24.45,24.49,89300.0,18.5615,18.5615,18.516,18.5463,89300.0
2010-03-30 10:45:00,24.49,24.5,24.46,24.5,109000.0,18.5463,18.5539,18.5236,18.5539,109000.0
2010-03-30 10:50:00,24.49,24.49,24.45,24.48,47400.0,18.5463,18.5463,18.516,18.5387,47400.0
2010-03-30 10:55:00,24.48,24.49,24.46,24.46,49800.0,18.5387,18.5463,18.5236,18.5236,49800.0
2010-03-30 11:00:00,24.45,24.45,24.36,24.38,86400.0,18.516,18.516,18.4479,18.463,86400.0
2010-03-30 11:05:00,24.38,24.4,24.35,24.4,68100.0,18.463,18.4782,18.4403,18.4782,68100.0
2010-03-30 11:10:00,24.39,24.4,24.33,24.4,70200.0,18.4706,18.4782,18.4252,18.4782,70200.0
2010-03-30 11:15:00,24.4,24.41,24.37,24.37,73700.0,18.4782,18.4857,18.4554,18.4554,73700.0
2010-03-30 11:20:00,24.38,24.4,24.31,24.34,165200.0,18.463,18.4782,18.41,18.4327,165200.0
2010-03-30 11:25:00,24.34,24.36,24.32,24.36,75700.0,18.4327,18.4479,18.4176,18.4479,75700.0
2010-03-30 11:30:00,24.36,24.36,24.33,24.33,27000.0,18.4479,18.4479,18.4252,18.4252,27000.0
2010-03-30 11:35:00,24.33,24.34,24.31,24.32,26300.0,18.4252,18.4327,18.41,18.4176,26300.0
2010-03-30 11:40:00,24.32,24.4,24.32,24.39,40700.0,18.4176,18.4782,18.4176,18.4706,40700.0
2010-03-30 11:45:00,24.39,24.4,24.36,24.37,41700.0,18.4706,18.4782,18.4479,18.4554,41700.0
2010-03-30 11:50:00,24.37,24.37,24.34,24.36,65400.0,18.4554,18.4554,18.4327,18.4479,65400.0
2010-03-30 11:55:00,24.36,24.38,24.34,24.38,113200.0,18.4479,18.463,18.4327,18.463,113200.0
2010-03-30 12:00:00,24.38,24.42,24.38,24.39,75400.0,18.463,18.4933,18.463,18.4706,75400.0
2010-03-30 12:05:00,24.39,24.42,24.38,24.42,33400.0,18.4706,18.4933,18.463,18.4933,33400.0
2010-03-30 12:10:00,24.41,24.42,24.39,24.41,56700.0,18.4857,18.4933,18.4706,18.4857,56700.0
2010-03-30 12:15:00,24.41,24.42,24.4,24.41,79400.0,18.4857,18.4933,18.4782,18.4857,79400.0
2010-03-30 12:20:00,24.41,24.43,24.4,24.43,44300.0,18.4857,18.5009,18.4782,18.5009,44300.0
2010-03-30 12:25:00,24.43,24.43,24.42,24.43,20000.0,18.5009,18.5009,18.4933,18.5009,20000.0
2010-03-30 12:30:00,24.42,24.45,24.42,24.44,31700.0,18.4933,18.516,18.4933,18.5085,31700.0
2010-03-30 12:35:00,24.45,24.46,24.44,24.44,37800.0,18.516,18.5236,18.5085,18.5085,37800.0
2010-03-30 12:40:00,24.44,24.45,24.43,24.44,11200.0,18.5085,18.516,18.5009,18.5085,11200.0
2010-03-30 12:45:00,24.44,24.45,24.43,24.43,15200.0,18.5085,18.516,18.5009,18.5009,15200.0
2010-03-30 12:50:00,24.43,24.43,24.41,24.42,30500.0,18.5009,18.5009,18.4857,18.4933,30500.0
2010-03-30 12:55:00,24.42,24.43,24.42,24.43,6700.0,18.4933,18.5009,18.4933,18.5009,6700.0
2010-03-30 13:00:00,24.42,24.43,24.41,24.42,24400.0,18.4933,18.5009,18.4857,18.4933,24400.0
2010-03-30 13:05:00,24.41,24.42,24.41,24.41,6300.0,18.4857,18.4933,18.4857,18.4857,6300.0
2010-03-30 13:10:00,24.41,24.42,24.41,24.42,29800.0,18.4857,18.4933,18.4857,18.4933,29800.0
2010-03-30 13:15:00,24.41,24.42,24.4,24.41,73600.0,18.4857,18.4933,18.4782,18.4857,73600.0
2010-03-30 13:20:00,24.4,24.42,24.4,24.4,97000.0,18.4782,18.4933,18.4782,18.4782,97000.0
2010-03-30 13:25:00,24.4,24.42,24.4,24.42,51500.0,18.4782,18.4933,18.4782,18.4933,51500.0
2010-03-30 13:30:00,24.42,24.43,24.41,24.42,53200.0,18.4933,18.5009,18.4857,18.4933,53200.0
2010-03-30 13:35:00,24.43,24.44,24.42,24.42,41100.0,18.5009,18.5085,18.4933,18.4933,41100.0
2010-03-30 13:40:00,24.43,24.43,24.41,24.41,53200.0,18.5009,18.5009,18.4857,18.4857,53200.0
2010-03-30 13:45:00,24.41,24.45,24.4,24.44,95400.0,18.4857,18.516,18.4782,18.5085,95400.0
2010-03-30 13:50:00,24.43,24.44,24.42,24.44,46500.0,18.5009,18.5085,18.4933,18.5085,46500.0
2010-03-30 13:55:00,24.43,24.43,24.41,24.41,47400.0,18.5009,18.5009,18.4857,18.4857,47400.0
2010-03-30 14:00:00,24.41,24.42,24.4,24.42,31800.0,18.4857,18.4933,18.4782,18.4933,31800.0
2010-03-30 14:05:00,24.41,24.42,24.4,24.4,26700.0,18.4857,18.4933,18.4782,18.4782,26700.0
2010-03-30 14:10:00,24.4,24.42,24.39,24.39,52400.0,18.4782,18.4933,18.4706,18.4706,52400.0
2010-03-30 14:15:00,24.4,24.4,24.39,24.39,13900.0,18.4782,18.4782,18.4706,18.4706,13900.0
2010-03-30 14:20:00,24.39,24.4,24.37,24.39,53600.0,18.4706,18.4782,18.4554,18.4706,53600.0
2010-03-30 14:25:00,24.39,24.42,24.38,24.41,63800.0,18.4706,18.4933,18.463,18.4857,63800.0
2010-03-30 14:30:00,24.41,24.44,24.4,24.44,35100.0,18.4857,18.5085,18.4782,18.5085,35100.0
2010-03-30 14:35:00,24.44,24.44,24.43,24.44,40100.0,18.5085,18.5085,18.5009,18.5085,40100.0
2010-03-30 14:40:00,24.43,24.44,24.41,24.42,51100.0,18.5009,18.5085,18.4857,18.4933,51100.0
2010-03-30 14:45:00,24.41,24.44,24.41,24.43,37300.0,18.4857,18.5085,18.4857,18.5009,37300.0
2010-03-30 14:50:00,24.44,24.46,24.43,24.46,25500.0,18.5085,18.5236,18.5009,18.5236,25500.0
2010-03-30 14:55:00,24.46,24.47,24.45,24.45,75800.0,18.5236,18.5312,18.516,18.516,75800.0
2010-03-30 15:00:00,24.46,24.47,24.44,24.44,81300.0,18.5236,18.5312,18.5085,18.5085,81300.0
2010-03-30 15:05:00,24.45,24.46,24.44,24.44,65600.0,18.516,18.5236,18.5085,18.5085,65600.0
2010-03-30 15:10:00,24.44,24.46,24.44,24.45,35000.0,18.5085,18.5236,18.5085,18.516,35000.0
2010-03-30 15:15:00,24.45,24.46,24.45,24.46,36600.0,18.516,18.5236,18.516,18.5236,36600.0
2010-03-30 15:20:00,24.45,24.46,24.44,24.45,101100.0,18.516,18.5236,18.5085,18.516,101100.0
2010-03-30 15:25:00,24.44,24.45,24.43,24.43,57500.0,18.5085,18.516,18.5009,18.5009,57500.0
2010-03-30 15:30:00,24.43,24.44,24.43,24.43,85300.0,18.5009,18.5085,18.5009,18.5009,85300.0
2010-03-30 15:35:00,24.43,24.44,24.41,24.41,65500.0,18.5009,18.5085,18.4857,18.4857,65500.0
2010-03-30 15:40:00,24.41,24.42,24.4,24.41,119800.0,18.4857,18.4933,18.4782,18.4857,119800.0
2010-03-30 15:45:00,24.4,24.41,24.37,24.39,234500.0,18.4782,18.4857,18.4554,18.4706,234500.0
2010-03-30 15:50:00,24.39,24.4,24.34,24.35,230600.0,18.4706,18.4782,18.4327,18.4403,230600.0
2010-03-30 15:55:00,24.35,24.36,24.34,24.34,430100.0,18.4403,18.4479,18.4327,18.4327,430100.0
2010-03-31 09:30:00,24.26,24.34,24.24,24.25,251000.0,18.3721,18.4327,18.357,18.3646,251000.0
2010-03-31 09:35:00,24.25,24.32,24.25,24.3,472700.0,18.3646,18.4176,18.3646,18.4024,472700.0
2010-03-31 09:40:00,24.3,24.32,24.17,24.17,333400.0,18.4024,18.4176,18.304,18.304,333400.0
2010-03-31 09:45:00,24.17,24.28,24.16,24.21,104300.0,18.304,18.3873,18.2964,18.3343,104300.0
2010-03-31 09:50:00,24.21,24.28,24.2,24.27,116000.0,18.3343,18.3873,18.3267,18.3797,116000.0
2010-03-31 09:55:00,24.27,24.27,24.2,24.21,82800.0,18.3797,18.3797,18.3267,18.3343,82800.0
2010-03-31 10:00:00,24.21,24.27,24.2,24.23,171900.0,18.3343,18.3797,18.3267,18.3494,171900.0
2010-03-31 10:05:00,24.24,24.29,24.23,24.29,119500.0,18.357,18.3949,18.3494,18.3949,119500.0
2010-03-31 10:10:00,24.29,24.3,24.26,24.27,51000.0,18.3949,18.4024,18.3721,18.3797,51000.0
2010-03-31 10:15:00,24.27,24.27,24.23,24.26,187100.0,18.3797,18.3797,18.3494,18.3721,187100.0
2010-03-31 10:20:00,24.27,24.32,24.26,24.31,132600.0,18.3797,18.4176,18.3721,18.41,132600.0
2010-03-31 10:25:00,24.32,24.33,24.27,24.27,62800.0,18.4176,18.4252,18.3797,18.3797,62800.0
2010-03-31 10:30:00,24.27,24.3,24.26,24.3,84500.0,18.3797,18.4024,18.3721,18.4024,84500.0
2010-03-31 10:35:00,24.3,24.31,24.27,24.27,133400.0,18.4024,18.41,18.3797,18.3797,133400.0
2010-03-31 10:40:00,24.27,24.28,24.22,24.22,46800.0,18.3797,18.3873,18.3418,18.3418,46800.0
2010-03-31 10:45:00,24.22,24.23,24.2,24.23,54600.0,18.3418,18.3494,18.3267,18.3494,54600.0
2010-03-31 10:50:00,24.22,24.23,24.2,24.22,59000.0,18.3418,18.3494,18.3267,18.3418,59000.0
2010-03-31 10:55:00,24.22,24.26,24.21,24.26,106300.0,18.3418,18.3721,18.3343,18.3721,106300.0
2010-03-31 11:00:00,24.26,24.28,24.21,24.22,64900.0,18.3721,18.3873,18.3343,18.3418,64900.0
2010-03-31 11:05:00,24.22,24.25,24.22,24.24,56000.0,18.3418,18.3646,18.3418,18.357,56000.0
2010-03-31 11:10:00,24.23,24.26,24.22,24.24,105400.0,18.3494,18.3721,18.3418,18.357,105400.0
2010-03-31 11:15:00,24.24,24.25,24.23,24.23,30000.0,18.357,18.3646,18.3494,18.3494,30000.0
2010-03-31 11:20:00,24.22,24.25,24.21,24.21,141500.0,18.3418,18.3646,18.3343,18.3343,141500.0
2010-03-31 11:25:00,24.22,24.23,24.2,24.2,85500.0,18.3418,18.3494,18.3267,18.3267,85500.0
2010-03-31 11:30:00,24.21,24.25,24.2,24.24,54500.0,18.3343,18.3646,18.3267,18.357,54500.0
2010-03-31 11:35:00,24.25,24.25,24.23,24.24,59600.0,18.3646,18.3646,18.3494,18.357,59600.0
2010-03-31 11:40:00,24.24,24.25,24.21,24.21,107900.0,18.357,18.3646,18.3343,18.3343,107900.0
2010-03-31 11:45:00,24.22,24.24,24.21,24.24,84000.0,18.3418,18.357,18.3343,18.357,84000.0
2010-03-31 11:50:00,24.24,24.24,24.22,24.24,40300.0,18.357,18.357,18.3418,18.357,40300.0
2010-03-31 11:55:00,24.23,24.25,24.22,24.24,54400.0,18.3494,18.3646,18.3418,18.357,54400.0
2010-03-31 12:00:00,24.24,24.24,24.21,24.21,48700.0,18.357,18.357,18.3343,18.3343,48700.0
2010-03-31 12:05:00,24.21,24.23,24.21,24.21,34900.0,18.3343,18.3494,18.3343,18.3343,34900.0
2010-03-31 12:10:00,24.21,24.23,24.21,24.22,38500.0,18.3343,18.3494,18.3343,18.3418,38500.0
2010-03-31 12:15:00,24.21,24.24,24.21,24.23,25900.0,18.3343,18.357,18.3343,18.3494,25900.0
2010-03-31 12:20:00,24.24,24.25,24.21,24.21,71900.0,18.357,18.3646,18.3343,18.3343,71900.0
2010-03-31 12:25:00,24.21,24.22,24.18,24.18,126400.0,18.3343,18.3418,18.3116,18.3116,126400.0
2010-03-31 12:30:00,24.18,24.2,24.18,24.19,53100.0,18.3116,18.3267,18.3116,18.3191,53100.0
2010-03-31 12:35:00,24.19,24.22,24.19,24.22,69600.0,18.3191,18.3418,18.3191,18.3418,69600.0
2010-03-31 12:40:00,24.21,24.23,24.19,24.21,72600.0,18.3343,18.3494,18.3191,18.3343,72600.0
2010-03-31 12:45:00,24.22,24.22,24.18,24.2,80600.0,18.3418,18.3418,18.3116,18.3267,80600.0
2010-03-31 12:50:00,24.21,24.22,24.2,24.22,20200.0,18.3343,18.3418,18.3267,18.3418,20200.0
2010-03-31 12:55:00,24.21,24.22,24.18,24.18,49500.0,18.3343,18.3418,18.3116,18.3116,49500.0
2010-03-31 13:00:00,24.19,24.2,24.18,24.18,32100.0,18.3191,18.3267,18.3116,18.3116,32100.0
2010-03-31 13:05:00,24.19,24.2,24.18,24.2,31700.0,18.3191,18.3267,18.3116,18.3267,31700.0
2010-03-31 13:10:00,24.2,24.2,24.18,24.19,106000.0,18.3267,18.3267,18.3116,18.3191,106000.0
2010-03-31 13:15:00,24.19,24.21,24.19,24.2,58500.0,18.3191,18.3343,18.3191,18.3267,58500.0
2010-03-31 13:20:00,24.2,24.22,24.19,24.22,74300.0,18.3267,18.3418,18.3191,18.3418,74300.0
2010-03-31 13:25:00,24.22,24.24,24.21,24.22,43300.0,18.3418,18.357,18.3343,18.3418,43300.0
2010-03-31 13:30:00,24.22,24.23,24.22,24.23,16600.0,18.3418,18.3494,18.3418,18.3494,16600.0
2010-03-31 13:35:00,24.22,24.23,24.2,24.22,89200.0,18.3418,18.3494,18.3267,18.3418,89200.0
2010-03-31 13:40:00,24.21,24.24,24.21,24.22,54600.0,18.3343,18.357,18.3343,18.3418,54600.0
2010-03-31 13:45:00,24.23,24.26,24.22,24.26,43500.0,18.3494,18.3721,18.3418,18.3721,43500.0
2010-03-31 13:50:00,24.26,24.29,24.25,24.28,109700.0,18.3721,18.3949,18.3646,18.3873,109700.0
2010-03-31 13:55:00,24.29,24.29,24.27,24.28,35200.0,18.3949,18.3949,18.3797,18.3873,35200.0
2010-03-31 14:00:00,24.28,24.29,24.27,24.28,31300.0,18.3873,18.3949,18.3797,18.3873,31300.0
2010-03-31 14:05:00,24.28,24.34,24.27,24.33,106900.0,18.3873,18.4327,18.3797,18.4252,106900.0
2010-03-31 14:10:00,24.34,24.34,24.28,24.28,47600.0,18.4327,18.4327,18.3873,18.3873,47600.0
2010-03-31 14:15:00,24.28,24.3,24.28,24.29,31200.0,18.3873,18.4024,18.3873,18.3949,31200.0
2010-03-31 14:20:00,24.3,24.3,24.28,24.29,51900.0,18.4024,18.4024,18.3873,18.3949,51900.0
2010-03-31 14:25:00,24.3,24.31,24.29,24.3,28400.0,18.4024,18.41,18.3949,18.4024,28400.0
2010-03-31 14:30:00,24.31,24.31,24.3,24.31,50700.0,18.41,18.41,18.4024,18.41,50700.0
2010-03-31 14:35:00,24.31,24.31,24.3,24.31,31700.0,18.41,18.41,18.4024,18.41,31700.0
2010-03-31 14:40:00,24.3,24.31,24.29,24.3,100600.0,18.4024,18.41,18.3949,18.4024,100600.0
2010-03-31 14:45:00,24.29,24.3,24.24,24.25,98400.0,18.3949,18.4024,18.357,18.3646,98400.0
2010-03-31 14:50:00,24.24,24.25,24.21,24.22,333100.0,18.357,18.3646,18.3343,18.3418,333100.0
2010-03-31 14:55:00,24.23,24.24,24.22,24.24,83200.0,18.3494,18.357,18.3418,18.357,83200.0
2010-03-31 15:00:00,24.24,24.24,24.21,24.21,207900.0,18.357,18.357,18.3343,18.3343,207900.0
2010-03-31 15:05:00,24.22,24.25,24.22,24.24,111900.0,18.3418,18.3646,18.3418,18.357,111900.0
2010-03-31 15:10:00,24.24,24.26,24.24,24.25,186700.0,18.357,18.3721,18.357,18.3646,186700.0
2010-03-31 15:15:00,24.25,24.25,24.22,24.24,68200.0,18.3646,18.3646,18.3418,18.357,68200.0
2010-03-31 15:20:00,24.24,24.24,24.2,24.2,170300.0,18.357,18.357,18.3267,18.3267,170300.0
2010-03-31 15:25:00,24.2,24.24,24.19,24.23,129200.0,18.3267,18.357,18.3191,18.3494,129200.0
2010-03-31 15:30:00,24.24,24.24,24.21,24.24,155300.0,18.357,18.357,18.3343,18.357,155300.0
2010-03-31 15:35:00,24.24,24.24,24.22,24.23,75700.0,18.357,18.357,18.3418,18.3494,75700.0
2010-03-31 15:40:00,24.23,24.26,24.22,24.25,116200.0,18.3494,18.3721,18.3418,18.3646,116200.0
2010-03-31 15:45:00,24.25,24.25,24.22,24.25,267600.0,18.3646,18.3646,18.3418,18.3646,267600.0
2010-03-31 15:50:00,24.25,24.25,24.22,24.24,253900.0,18.3646,18.3646,18.3418,18.357,253900.0
2010-03-31 15:55:00,24.24,24.25,24.23,24.25,337500.0,18.357,18.3646,18.3494,18.3646,337500.0
2010-04-01 09:30:00,24.37,24.52,24.35,24.49,224600.0,18.4554,18.569,18.4403,18.5463,224600.0
2010-04-01 09:35:00,24.49,24.53,24.48,24.49,169800.0,18.5463,18.5766,18.5387,18.5463,169800.0
2010-04-01 09:40:00,24.49,24.5,24.38,24.41,109200.0,18.5463,18.5539,18.463,18.4857,109200.0
2010-04-01 09:45:00,24.41,24.48,24.39,24.39,114200.0,18.4857,18.5387,18.4706,18.4706,114200.0
2010-04-01 09:50:00,24.4,24.41,24.39,24.4,39800.0,18.4782,18.4857,18.4706,18.4782,39800.0
2010-04-01 09:55:00,24.4,24.47,24.39,24.47,73500.0,18.4782,18.5312,18.4706,18.5312,73500.0
2010-04-01 10:00:00,24.47,24.54,24.47,24.51,239500.0,18.5312,18.5842,18.5312,18.5615,239500.0
2010-04-01 10:05:00,24.51,24.55,24.48,24.49,124200.0,18.5615,18.5918,18.5387,18.5463,124200.0
2010-04-01 10:10:00,24.49,24.5,24.47,24.49,59000.0,18.5463,18.5539,18.5312,18.5463,59000.0
2010-04-01 10:15:00,24.49,24.51,24.45,24.45,113000.0,18.5463,18.5615,18.516,18.516,113000.0
2010-04-01 10:20:00,24.46,24.5,24.45,24.5,39300.0,18.5236,18.5539,18.516,18.5539,39300.0
2010-04-01 10:25:00,24.49,24.5,24.45,24.48,56400.0,18.5463,18.5539,18.516,18.5387,56400.0
2010-04-01 10:30:00,24.48,24.55,24.48,24.53,302800.0,18.5387,18.5918,18.5387,18.5766,302800.0
2010-04-01 10:35:00,24.54,24.55,24.52,24.54,64900.0,18.5842,18.5918,18.569,18.5842,64900.0
2010-04-01 10:40:00,24.55,24.59,24.54,24.58,139400.0,18.5918,18.622,18.5842,18.6145,139400.0
2010-04-01 10:45:00,24.58,24.58,24.52,24.53,72700.0,18.6145,18.6145,18.569,18.5766,72700.0
2010-04-01 10:50:00,24.53,24.53,24.48,24.49,76800.0,18.5766,18.5766,18.5387,18.5463,76800.0
2010-04-01 10:55:00,24.49,24.51,24.47,24.5,57800.0,18.5463,18.5615,18.5312,18.5539,57800.0
2010-04-01 11:00:00,24.5,24.5,24.49,24.5,28900.0,18.5539,18.5539,18.5463,18.5539,28900.0
2010-04-01 11:05:00,24.49,24.5,24.46,24.46,73200.0,18.5463,18.5539,18.5236,18.5236,73200.0
2010-04-01 11:10:00,24.46,24.5,24.45,24.48,58200.0,18.5236,18.5539,18.516,18.5387,58200.0
2010-04-01 11:15:00,24.48,24.49,24.41,24.41,160900.0,18.5387,18.5463,18.4857,18.4857,160900.0
2010-04-01 11:20:00,24.4,24.41,24.39,24.41,48700.0,18.4782,18.4857,18.4706,18.4857,48700.0
2010-04-01 11:25:00,24.41,24.44,24.41,24.44,48100.0,18.4857,18.5085,18.4857,18.5085,48100.0
2010-04-01 11:30:00,24.44,24.5,24.44,24.49,103000.0,18.5085,18.5539,18.5085,18.5463,103000.0
2010-04-01 11:35:00,24.49,24.5,24.47,24.5,58900.0,18.5463,18.5539,18.5312,18.5539,58900.0
2010-04-01 11:40:00,24.5,24.52,24.49,24.51,56500.0,18.5539,18.569,18.5463,18.5615,56500.0
2010-04-01 11:45:00,24.5,24.52,24.5,24.51,28500.0,18.5539,18.569,18.5539,18.5615,28500.0
2010-04-01 11:50:00,24.51,24.53,24.51,24.52,44500.0,18.5615,18.5766,18.5615,18.569,44500.0
2010-04-01 11:55:00,24.53,24.54,24.52,24.53,79200.0,18.5766,18.5842,18.569,18.5766,79200.0
2010-04-01 12:00:00,24.53,24.54,24.53,24.53,44100.0,18.5766,18.5842,18.5766,18.5766,44100.0
2010-04-01 12:05:00,24.53,24.54,24.51,24.53,108600.0,18.5766,18.5842,18.5615,18.5766,108600.0
2010-04-01 12:10:00,24.53,24.54,24.51,24.53,52600.0,18.5766,18.5842,18.5615,18.5766,52600.0
2010-04-01 12:15:00,24.53,24.56,24.53,24.55,167900.0,18.5766,18.5993,18.5766,18.5918,167900.0
2010-04-01 12:20:00,24.55,24.56,24.54,24.56,104100.0,18.5918,18.5993,18.5842,18.5993,104100.0
2010-04-01 12:25:00,24.56,24.56,24.55,24.56,109000.0,18.5993,18.5993,18.5918,18.5993,109000.0
2010-04-01 12:30:00,24.56,24.56,24.55,24.56,89700.0,18.5993,18.5993,18.5918,18.5993,89700.0
2010-04-01 12:35:00,24.55,24.61,24.53,24.53,545000.0,18.5918,18.6372,18.5766,18.5766,545000.0
2010-04-01 12:40:00,24.53,24.56,24.53,24.56,539000.0,18.5766,18.5993,18.5766,18.5993,539000.0
2010-04-01 12:45:00,24.55,24.57,24.55,24.57,37400.0,18.5918,18.6069,18.5918,18.6069,37400.0
2010-04-01 12:50:00,24.56,24.59,24.56,24.57,56800.0,18.5993,18.622,18.5993,18.6069,56800.0
2010-04-01 12:55:00,24.57,24.59,24.57,24.59,48600.0,18.6069,18.622,18.6069,18.622,48600.0
2010-04-01 13:00:00,24.59,24.59,24.58,24.58,58800.0,18.622,18.622,18.6145,18.6145,58800.0
2010-04-01 13:05:00,24.59,24.6,24.58,24.6,43000.0,18.622,18.6296,18.6145,18.6296,43000.0
2010-04-01 13:10:00,24.6,24.62,24.59,24.59,81800.0,18.6296,18.6448,18.622,18.622,81800.0
2010-04-01 13:15:00,24.59,24.61,24.59,24.6,76000.0,18.622,18.6372,18.622,18.6296,76000.0
2010-04-01 13:20:00,24.6,24.6,24.58,24.59,190200.0,18.6296,18.6296,18.6145,18.622,190200.0
2010-04-01 13:25:00,24.59,24.6,24.57,24.57,29500.0,18.622,18.6296,18.6069,18.6069,29500.0
2010-04-01 13:30:00,24.57,24.61,24.57,24.6,63200.0,18.6069,18.6372,18.6069,18.6296,63200.0
2010-04-01 13:35:00,24.59,24.61,24.59,24.6,30000.0,18.622,18.6372,18.622,18.6296,30000.0
2010-04-01 13:40:00,24.61,24.61,24.58,24.58,123200.0,18.6372,18.6372,18.6145,18.6145,123200.0
2010-04-01 13:45:00,24.58,24.59,24.53,24.54,59700.0,18.6145,18.622,18.5766,18.5842,59700.0
2010-04-01 13:50:00,24.55,24.55,24.52,24.52,41400.0,18.5918,18.5918,18.569,18.569,41400.0
2010-04-01 13:55:00,24.52,24.57,24.51,24.56,121400.0,18.569,18.6069,18.5615,18.5993,121400.0
2010-04-01 14:00:00,24.55,24.56,24.51,24.54,107800.0,18.5918,18.5993,18.5615,18.5842,107800.0
2010-04-01 14:05:00,24.53,24.57,24.52,24.54,172200.0,18.5766,18.6069,18.569,18.5842,172200.0
2010-04-01 14:10:00,24.54,24.55,24.54,24.55,38700.0,18.5842,18.5918,18.5842,18.5918,38700.0
2010-04-01 14:15:00,24.55,24.57,24.54,24.57,58800.0,18.5918,18.6069,18.5842,18.6069,58800.0
2010-04-01 14:20:00,24.57,24.58,24.56,24.57,63900.0,18.6069,18.6145,18.5993,18.6069,63900.0
2010-04-01 14:25:00,24.58,24.58,24.54,24.55,84600.0,18.6145,18.6145,18.5842,18.5918,84600.0
2010-04-01 14:30:00,24.54,24.56,24.52,24.52,137500.0,18.5842,18.5993,18.569,18.569,137500.0
2010-04-01 14:35:00,24.53,24.53,24.5,24.52,135000.0,18.5766,18.5766,18.5539,18.569,135000.0
2010-04-01 14:40:00,24.51,24.52,24.49,24.51,161900.0,18.5615,18.569,18.5463,18.5615,161900.0
2010-04-01 14:45:00,24.51,24.52,24.51,24.51,31600.0,18.5615,18.569,18.5615,18.5615,31600.0
2010-04-01 14:50:00,24.51,24.55,24.51,24.53,218900.0,18.5615,18.5918,18.5615,18.5766,218900.0
2010-04-01 14:55:00,24.53,24.56,24.53,24.56,91400.0,18.5766,18.5993,18.5766,18.5993,91400.0
2010-04-01 15:00:00,24.55,24.56,24.52,24.52,126700.0,18.5918,18.5993,18.569,18.569,126700.0
2010-04-01 15:05:00,24.52,24.53,24.5,24.51,275400.0,18.569,18.5766,18.5539,18.5615,275400.0
2010-04-01 15:10:00,24.52,24.52,24.49,24.49,108900.0,18.569,18.569,18.5463,18.5463,108900.0
2010-04-01 15:15:00,24.49,24.53,24.48,24.48,135100.0,18.5463,18.5766,18.5387,18.5387,135100.0
2010-04-01 15:20:00,24.48,24.5,24.48,24.5,71900.0,18.5387,18.5539,18.5387,18.5539,71900.0
2010-04-01 15:25:00,24.5,24.52,24.49,24.52,125300.0,18.5539,18.569,18.5463,18.569,125300.0
2010-04-01 15:30:00,24.52,24.56,24.51,24.55,476900.0,18.569,18.5993,18.5615,18.5918,476900.0
2010-04-01 15:35:00,24.55,24.55,24.47,24.5,204600.0,18.5918,18.5918,18.5312,18.5539,204600.0
2010-04-01 15:40:00,24.49,24.51,24.49,24.5,116700.0,18.5463,18.5615,18.5463,18.5539,116700.0
2010-04-01 15:45:00,24.5,24.51,24.49,24.49,129500.0,18.5539,18.5615,18.5463,18.5463,129500.0
2010-04-01 15:50:00,24.5,24.53,24.48,24.51,304300.0,18.5539,18.5766,18.5387,18.5615,304300.0
2010-04-01 15:55:00,24.51,24.53,24.51,24.53,324800.0,18.5615,18.5766,18.5615,18.5766,324800.0
2010-04-05 09:30:00,24.6,24.66,24.58,24.61,163700.0,18.6296,18.6751,18.6145,18.6372,163700.0
2010-04-05 09:35:00,24.61,24.65,24.53,24.58,252200.0,18.6372,18.6675,18.5766,18.6145,252200.0
2010-04-05 09:40:00,24.57,24.61,24.56,24.58,101600.0,18.6069,18.6372,18.5993,18.6145,101600.0
2010-04-05 09:45:00,24.57,24.63,24.57,24.62,70300.0,18.6069,18.6523,18.6069,18.6448,70300.0
2010-04-05 09:50:00,24.62,24.64,24.62,24.62,66100.0,18.6448,18.6599,18.6448,18.6448,66100.0
2010-04-05 09:55:00,24.63,24.63,24.62,24.63,107800.0,18.6523,18.6523,18.6448,18.6523,107800.0
2010-04-05 10:00:00,24.63,24.67,24.62,24.63,108800.0,18.6523,18.6826,18.6448,18.6523,108800.0
2010-04-05 10:05:00,24.64,24.69,24.63,24.68,164600.0,18.6599,18.6978,18.6523,18.6902,164600.0
2010-04-05 10:10:00,24.67,24.74,24.63,24.73,174400.0,18.6826,18.7356,18.6523,18.7281,174400.0
2010-04-05 10:15:00,24.72,24.74,24.71,24.71,65500.0,18.7205,18.7356,18.7129,18.7129,65500.0
2010-04-05 10:20:00,24.72,24.8,24.71,24.78,107600.0,18.7205,18.7811,18.7129,18.7659,107600.0
2010-04-05 10:25:00,24.78,24.83,24.78,24.81,187500.0,18.7659,18.8038,18.7659,18.7887,187500.0
2010-04-05 10:30:00,24.81,24.86,24.8,24.84,152300.0,18.7887,18.8265,18.7811,18.8114,152300.0
2010-04-05 10:35:00,24.84,24.87,24.84,24.86,118100.0,18.8114,18.8341,18.8114,18.8265,118100.0
2010-04-05 10:40:00,24.86,24.86,24.83,24.85,69900.0,18.8265,18.8265,18.8038,18.8189,69900.0
2010-04-05 10:45:00,24.85,24.85,24.81,24.82,105300.0,18.8189,18.8189,18.7887,18.7962,105300.0
2010-04-05 10:50:00,24.82,24.83,24.81,24.81,92400.0,18.7962,18.8038,18.7887,18.7887,92400.0
2010-04-05 10:55:00,24.82,24.82,24.79,24.8,76400.0,18.7962,18.7962,18.7735,18.7811,76400.0
2010-04-05 11:00:00,24.79,24.8,24.77,24.78,58600.0,18.7735,18.7811,18.7584,18.7659,58600.0
2010-04-05 11:05:00,24.77,24.78,24.76,24.76,67500.0,18.7584,18.7659,18.7508,18.7508,67500.0
2010-04-05 11:10:00,24.76,24.77,24.76,24.77,31100.0,18.7508,18.7584,18.7508,18.7584,31100.0
2010-04-05 11:15:00,24.76,24.78,24.75,24.76,86400.0,18.7508,18.7659,18.7432,18.7508,86400.0
2010-04-05 11:20:00,24.76,24.78,24.75,24.76,81300.0,18.7508,18.7659,18.7432,18.7508,81300.0
2010-04-05 11:25:00,24.76,24.77,24.76,24.76,30700.0,18.7508,18.7584,18.7508,18.7508,30700.0
2010-04-05 11:30:00,24.76,24.77,24.73,24.73,32100.0,18.7508,18.7584,18.7281,18.7281,32100.0
2010-04-05 11:35:00,24.74,24.74,24.71,24.71,39900.0,18.7356,18.7356,18.7129,18.7129,39900.0
2010-04-05 11:40:00,24.72,24.73,24.68,24.69,169200.0,18.7205,18.7281,18.6902,18.6978,169200.0
2010-04-05 11:45:00,24.69,24.71,24.69,24.69,58900.0,18.6978,18.7129,18.6978,18.6978,58900.0
2010-04-05 11:50:00,24.69,24.74,24.69,24.74,33600.0,18.6978,18.7356,18.6978,18.7356,33600.0
2010-04-05 11:55:00,24.73,24.74,24.72,24.73,41800.0,18.7281,18.7356,18.7205,18.7281,41800.0
2010-04-05 12:00:00,24.74,24.75,24.73,24.73,35900.0,18.7356,18.7432,18.7281,18.7281,35900.0
2010-04-05 12:05:00,24.73,24.76,24.73,24.76,39100.0,18.7281,18.7508,18.7281,18.7508,39100.0
2010-04-05 12:10:00,24.76,24.78,24.75,24.78,65700.0,18.7508,18.7659,18.7432,18.7659,65700.0
2010-04-05 12:15:00,24.77,24.78,24.76,24.77,45000.0,18.7584,18.7659,18.7508,18.7584,45000.0
2010-04-05 12:20:00,24.78,24.8,24.77,24.77,43400.0,18.7659,18.7811,18.7584,18.7584,43400.0
2010-04-05 12:25:00,24.78,24.79,24.77,24.77,37500.0,18.7659,18.7735,18.7584,18.7584,37500.0
2010-04-05 12:30:00,24.78,24.8,24.77,24.79,43300.0,18.7659,18.7811,18.7584,18.7735,43300.0
2010-04-05 12:35:00,24.79,24.81,24.76,24.77,86800.0,18.7735,18.7887,18.7508,18.7584,86800.0
2010-04-05 12:40:00,24.77,24.78,24.75,24.77,69500.0,18.7584,18.7659,18.7432,18.7584,69500.0
2010-04-05 12:45:00,24.78,24.79,24.77,24.78,82000.0,18.7659,18.7735,18.7584,18.7659,82000.0
2010-04-05 12:50:00,24.79,24.8,24.78,24.8,33000.0,18.7735,18.7811,18.7659,18.7811,33000.0
2010-04-05 12:55:00,24.8,24.8,24.79,24.8,20800.0,18.7811,18.7811,18.7735,18.7811,20800.0
2010-04-05 13:00:00,24.79,24.82,24.79,24.82,20700.0,18.7735,18.7962,18.7735,18.7962,20700.0
2010-04-05 13:05:00,24.82,24.82,24.78,24.8,96600.0,18.7962,18.7962,18.7659,18.7811,96600.0
2010-04-05 13:10:00,24.8,24.8,24.77,24.79,29100.0,18.7811,18.7811,18.7584,18.7735,29100.0
2010-04-05 13:15:00,24.8,24.8,24.79,24.79,21200.0,18.7811,18.7811,18.7735,18.7735,21200.0
2010-04-05 13:20:00,24.8,24.8,24.78,24.78,52400.0,18.7811,18.7811,18.7659,18.7659,52400.0
2010-04-05 13:25:00,24.79,24.81,24.78,24.8,52700.0,18.7735,18.7887,18.7659,18.7811,52700.0
2010-04-05 13:30:00,24.81,24.83,24.8,24.82,33000.0,18.7887,18.8038,18.7811,18.7962,33000.0
2010-04-05 13:35:00,24.83,24.83,24.79,24.8,49800.0,18.8038,18.8038,18.7735,18.7811,49800.0
2010-04-05 13:40:00,24.79,24.8,24.77,24.77,75700.0,18.7735,18.7811,18.7584,18.7584,75700.0
2010-04-05 13:45:00,24.78,24.79,24.76,24.76,57900.0,18.7659,18.7735,18.7508,18.7508,57900.0
2010-04-05 13:50:00,24.76,24.79,24.76,24.79,38500.0,18.7508,18.7735,18.7508,18.7735,38500.0
2010-04-05 13:55:00,24.8,24.8,24.78,24.79,46400.0,18.7811,18.7811,18.7659,18.7735,46400.0
2010-04-05 14:00:00,24.8,24.8,24.79,24.79,21000.0,18.7811,18.7811,18.7735,18.7735,21000.0
2010-04-05 14:05:00,24.8,24.8,24.79,24.8,22500.0,18.7811,18.7811,18.7735,18.7811,22500.0
2010-04-05 14:10:00,24.8,24.8,24.77,24.78,78900.0,18.7811,18.7811,18.7584,18.7659,78900.0
2010-04-05 14:15:00,24.78,24.78,24.77,24.77,44000.0,18.7659,18.7659,18.7584,18.7584,44000.0
2010-04-05 14:20:00,24.78,24.78,24.74,24.75,184400.0,18.7659,18.7659,18.7356,18.7432,184400.0
2010-04-05 14:25:00,24.75,24.76,24.74,24.76,56000.0,18.7432,18.7508,18.7356,18.7508,56000.0
2010-04-05 14:30:00,24.76,24.76,24.75,24.75,58600.0,18.7508,18.7508,18.7432,18.7432,58600.0
2010-04-05 14:35:00,24.75,24.77,24.75,24.77,46900.0,18.7432,18.7584,18.7432,18.7584,46900.0
2010-04-05 14:40:00,24.77,24.8,24.76,24.8,50100.0,18.7584,18.7811,18.7508,18.7811,50100.0
2010-04-05 14:45:00,24.8,24.83,24.8,24.83,54000.0,18.7811,18.8038,18.7811,18.8038,54000.0
2010-04-05 14:50:00,24.83,24.83,24.81,24.82,66600.0,18.8038,18.8038,18.7887,18.7962,66600.0
2010-04-05 14:55:00,24.82,24.82,24.78,24.78,97200.0,18.7962,18.7962,18.7659,18.7659,97200.0
2010-04-05 15:00:00,24.78,24.81,24.78,24.81,51400.0,18.7659,18.7887,18.7659,18.7887,51400.0
2010-04-05 15:05:00,24.81,24.82,24.78,24.78,103400.0,18.7887,18.7962,18.7659,18.7659,103400.0
2010-04-05 15:10:00,24.78,24.8,24.78,24.8,54500.0,18.7659,18.7811,18.7659,18.7811,54500.0
2010-04-05 15:15:00,24.8,24.82,24.79,24.81,85100.0,18.7811,18.7962,18.7735,18.7887,85100.0
2010-04-05 15:20:00,24.81,24.83,24.8,24.83,78500.0,18.7887,18.8038,18.7811,18.8038,78500.0
2010-04-05 15:25:00,24.83,24.83,24.82,24.83,105800.0,18.8038,18.8038,18.7962,18.8038,105800.0
2010-04-05 15:30:00,24.82,24.86,24.82,24.86,276600.0,18.7962,18.8265,18.7962,18.8265,276600.0
2010-04-05 15:35:00,24.85,24.86,24.81,24.82,214300.0,18.8189,18.8265,18.7887,18.7962,214300.0
2010-04-05 15:40:00,24.82,24.82,24.8,24.8,96600.0,18.7962,18.7962,18.7811,18.7811,96600.0
2010-04-05 15:45:00,24.8,24.85,24.8,24.85,207400.0,18.7811,18.8189,18.7811,18.8189,207400.0
2010-04-05 15:50:00,24.84,24.85,24.84,24.84,156500.0,18.8114,18.8189,18.8114,18.8114,156500.0
2010-04-05 15:55:00,24.84,24.85,24.84,24.85,362000.0,18.8114,18.8189,18.8114,18.8189,362000.0
2010-04-06 09:30:00,24.88,24.88,24.75,24.76,232500.0,18.8417,18.8417,18.7432,18.7508,232500.0
2010-04-06 09:35:00,24.76,24.83,24.75,24.82,99900.0,18.7508,18.8038,18.7432,18.7962,99900.0
2010-04-06 09:40:00,24.82,24.87,24.77,24.87,114700.0,18.7962,18.8341,18.7584,18.8341,114700.0
2010-04-06 09:45:00,24.87,24.88,24.82,24.85,146800.0,18.8341,18.8417,18.7962,18.8189,146800.0
2010-04-06 09:50:00,24.85,24.87,24.82,24.86,89000.0,18.8189,18.8341,18.7962,18.8265,89000.0
2010-04-06 09:55:00,24.87,24.88,24.85,24.86,95400.0,18.8341,18.8417,18.8189,18.8265,95400.0
2010-04-06 10:00:00,24.86,24.87,24.81,24.84,93100.0,18.8265,18.8341,18.7887,18.8114,93100.0
2010-04-06 10:05:00,24.84,24.85,24.8,24.8,146800.0,18.8114,18.8189,18.7811,18.7811,146800.0
2010-04-06 10:10:00,24.81,24.81,24.78,24.8,113100.0,18.7887,18.7887,18.7659,18.7811,113100.0
2010-04-06 10:15:00,24.8,24.81,24.77,24.77,122700.0,18.7811,18.7887,18.7584,18.7584,122700.0
2010-04-06 10:20:00,24.78,24.8,24.77,24.79,194100.0,18.7659,18.7811,18.7584,18.7735,194100.0
2010-04-06 10:25:00,24.79,24.83,24.79,24.83,37200.0,18.7735,18.8038,18.7735,18.8038,37200.0
2010-04-06 10:30:00,24.83,24.84,24.77,24.77,122000.0,18.8038,18.8114,18.7584,18.7584,122000.0
2010-04-06 10:35:00,24.78,24.78,24.75,24.76,128200.0,18.7659,18.7659,18.7432,18.7508,128200.0
2010-04-06 10:40:00,24.75,24.77,24.73,24.74,75500.0,18.7432,18.7584,18.7281,18.7356,75500.0
2010-04-06 10:45:00,24.74,24.77,24.73,24.73,70900.0,18.7356,18.7584,18.7281,18.7281,70900.0
2010-04-06 10:50:00,24.73,24.76,24.73,24.76,104700.0,18.7281,18.7508,18.7281,18.7508,104700.0
2010-04-06 10:55:00,24.76,24.77,24.75,24.77,32400.0,18.7508,18.7584,18.7432,18.7584,32400.0
2010-04-06 11:00:00,24.77,24.8,24.76,24.78,141500.0,18.7584,18.7811,18.7508,18.7659,141500.0
2010-04-06 11:05:00,24.78,24.78,24.73,24.73,112500.0,18.7659,18.7659,18.7281,18.7281,112500.0
2010-04-06 11:10:00,24.73,24.76,24.73,24.75,179500.0,18.7281,18.7508,18.7281,18.7432,179500.0
2010-04-06 11:15:00,24.75,24.77,24.74,24.77,176100.0,18.7432,18.7584,18.7356,18.7584,176100.0
2010-04-06 11:20:00,24.76,24.81,24.76,24.8,76900.0,18.7508,18.7887,18.7508,18.7811,76900.0
2010-04-06 11:25:00,24.8,24.83,24.79,24.81,150800.0,18.7811,18.8038,18.7735,18.7887,150800.0
2010-04-06 11:30:00,24.81,24.81,24.78,24.79,60600.0,18.7887,18.7887,18.7659,18.7735,60600.0
2010-04-06 11:35:00,24.79,24.83,24.78,24.83,222700.0,18.7735,18.8038,18.7659,18.8038,222700.0
2010-04-06 11:40:00,24.83,24.85,24.82,24.84,70600.0,18.8038,18.8189,18.7962,18.8114,70600.0
2010-04-06 11:45:00,24.84,24.86,24.83,24.83,72100.0,18.8114,18.8265,18.8038,18.8038,72100.0
2010-04-06 11:50:00,24.83,24.84,24.81,24.81,68300.0,18.8038,18.8114,18.7887,18.7887,68300.0
2010-04-06 11:55:00,24.82,24.83,24.79,24.81,125300.0,18.7962,18.8038,18.7735,18.7887,125300.0
2010-04-06 12:00:00,24.82,24.82,24.8,24.8,31500.0,18.7962,18.7962,18.7811,18.7811,31500.0
2010-04-06 12:05:00,24.81,24.83,24.8,24.82,37000.0,18.7887,18.8038,18.7811,18.7962,37000.0
2010-04-06 12:10:00,24.82,24.83,24.79,24.79,50200.0,18.7962,18.8038,18.7735,18.7735,50200.0
2010-04-06 12:15:00,24.8,24.82,24.79,24.82,91900.0,18.7811,18.7962,18.7735,18.7962,91900.0
2010-04-06 12:20:00,24.82,24.83,24.82,24.83,12700.0,18.7962,18.8038,18.7962,18.8038,12700.0
2010-04-06 12:25:00,24.83,24.83,24.8,24.81,63300.0,18.8038,18.8038,18.7811,18.7887,63300.0
2010-04-06 12:30:00,24.81,24.82,24.8,24.82,85300.0,18.7887,18.7962,18.7811,18.7962,85300.0
2010-04-06 12:35:00,24.82,24.84,24.8,24.81,140400.0,18.7962,18.8114,18.7811,18.7887,140400.0
2010-04-06 12:40:00,24.81,24.82,24.79,24.81,147400.0,18.7887,18.7962,18.7735,18.7887,147400.0
2010-04-06 12:45:00,24.81,24.83,24.81,24.82,77100.0,18.7887,18.8038,18.7887,18.7962,77100.0
2010-04-06 12:50:00,24.82,24.84,24.82,24.82,83400.0,18.7962,18.8114,18.7962,18.7962,83400.0
2010-04-06 12:55:00,24.83,24.85,24.81,24.84,127900.0,18.8038,18.8189,18.7887,18.8114,127900.0
2010-04-06 13:00:00,24.84,24.85,24.83,24.84,117500.0,18.8114,18.8189,18.8038,18.8114,117500.0
2010-04-06 13:05:00,24.85,24.86,24.84,24.86,34900.0,18.8189,18.8265,18.8114,18.8265,34900.0
2010-04-06 13:10:00,24.86,24.86,24.85,24.86,10000.0,18.8265,18.8265,18.8189,18.8265,10000.0
2010-04-06 13:15:00,24.86,24.86,24.85,24.85,10500.0,18.8265,18.8265,18.8189,18.8189,10500.0
2010-04-06 13:20:00,24.86,24.87,24.85,24.86,48500.0,18.8265,18.8341,18.8189,18.8265,48500.0
2010-04-06 13:25:00,24.87,24.87,24.86,24.87,15800.0,18.8341,18.8341,18.8265,18.8341,15800.0
2010-04-06 13:30:00,24.87,24.87,24.83,24.83,146300.0,18.8341,18.8341,18.8038,18.8038,146300.0
2010-04-06 13:35:00,24.83,24.84,24.8,24.81,185100.0,18.8038,18.8114,18.7811,18.7887,185100.0
2010-04-06 13:40:00,24.82,24.85,24.81,24.84,124800.0,18.7962,18.8189,18.7887,18.8114,124800.0
2010-04-06 13:45:00,24.85,24.86,24.83,24.85,134000.0,18.8189,18.8265,18.8038,18.8189,134000.0
2010-04-06 13:50:00,24.85,24.86,24.84,24.86,57500.0,18.8189,18.8265,18.8114,18.8265,57500.0
2010-04-06 13:55:00,24.85,24.88,24.85,24.85,92800.0,18.8189,18.8417,18.8189,18.8189,92800.0
2010-04-06 14:00:00,24.85,24.9,24.85,24.9,106600.0,18.8189,18.8568,18.8189,18.8568,106600.0
2010-04-06 14:05:00,24.9,24.94,24.9,24.93,218300.0,18.8568,18.8871,18.8568,18.8795,218300.0
2010-04-06 14:10:00,24.93,24.98,24.92,24.93,264500.0,18.8795,18.9174,18.872,18.8795,264500.0
2010-04-06 14:15:00,24.93,25.0,24.93,24.99,224800.0,18.8795,18.9325,18.8795,18.925,224800.0
2010-04-06 14:20:00,25.0,25.03,24.99,25.02,291200.0,18.9325,18.9553,18.925,18.9477,291200.0
2010-04-06 14:25:00,25.01,25.03,25.0,25.0,153400.0,18.9401,18.9553,18.9325,18.9325,153400.0
2010-04-06 14:30:00,25.0,25.03,24.99,25.0,123000.0,18.9325,18.9553,18.925,18.9325,123000.0
2010-04-06 14:35:00,25.01,25.02,25.0,25.01,46400.0,18.9401,18.9477,18.9325,18.9401,46400.0
2010-04-06 14:40:00,25.01,25.02,25.01,25.02,58600.0,18.9401,18.9477,18.9401,18.9477,58600.0
2010-04-06 14:45:00,25.01,25.04,25.0,25.03,235600.0,18.9401,18.9628,18.9325,18.9553,235600.0
2010-04-06 14:50:00,25.03,25.06,25.0,25.0,239600.0,18.9553,18.978,18.9325,18.9325,239600.0
2010-04-06 14:55:00,25.0,25.05,25.0,25.04,148500.0,18.9325,18.9704,18.9325,18.9628,148500.0
2010-04-06 15:00:00,25.04,25.05,25.01,25.01,93100.0,18.9628,18.9704,18.9401,18.9401,93100.0
2010-04-06 15:05:00,25.02,25.02,25.0,25.0,68800.0,18.9477,18.9477,18.9325,18.9325,68800.0
2010-04-06 15:10:00,25.01,25.01,24.99,25.0,94500.0,18.9401,18.9401,18.925,18.9325,94500.0
2010-04-06 15:15:00,25.0,25.01,25.0,25.01,69500.0,18.9325,18.9401,18.9325,18.9401,69500.0
2010-04-06 15:20:00,25.0,25.01,24.95,24.95,136400.0,18.9325,18.9401,18.8947,18.8947,136400.0
2010-04-06 15:25:00,24.96,24.99,24.95,24.98,242900.0,18.9023,18.925,18.8947,18.9174,242900.0
2010-04-06 15:30:00,24.99,25.0,24.98,25.0,79800.0,18.925,18.9325,18.9174,18.9325,79800.0
2010-04-06 15:35:00,25.0,25.0,24.96,24.98,147400.0,18.9325,18.9325,18.9023,18.9174,147400.0
2010-04-06 15:40:00,24.98,25.03,24.98,25.02,130200.0,18.9174,18.9553,18.9174,18.9477,130200.0
2010-04-06 15:45:00,25.02,25.02,25.0,25.0,121200.0,18.9477,18.9477,18.9325,18.9325,121200.0
2010-04-06 15:50:00,25.0,25.0,24.97,24.98,168700.0,18.9325,18.9325,18.9098,18.9174,168700.0
2010-04-06 15:55:00,24.97,25.0,24.97,24.99,359000.0,18.9098,18.9325,18.9098,18.925,359000.0
2010-04-07 09:30:00,24.93,24.95,24.87,24.9,203000.0,18.8795,18.8947,18.8341,18.8568,203000.0
2010-04-07 09:35:00,24.9,24.94,24.87,24.92,155800.0,18.8568,18.8871,18.8341,18.872,155800.0
2010-04-07 09:40:00,24.92,25.08,24.92,25.07,236200.0,18.872,18.9931,18.872,18.9856,236200.0
2010-04-07 09:45:00,25.07,25.09,25.02,25.02,66600.0,18.9856,19.0007,18.9477,18.9477,66600.0
2010-04-07 09:50:00,25.02,25.07,25.01,25.02,107400.0,18.9477,18.9856,18.9401,18.9477,107400.0
2010-04-07 09:55:00,25.02,25.11,25.02,25.1,184000.0,18.9477,19.0158,18.9477,19.0083,184000.0
2010-04-07 10:00:00,25.1,25.1,25.05,25.05,74600.0,19.0083,19.0083,18.9704,18.9704,74600.0
2010-04-07 10:05:00,25.05,25.06,25.04,25.05,50400.0,18.9704,18.978,18.9628,18.9704,50400.0
2010-04-07 10:10:00,25.05,25.05,25.03,25.03,59300.0,18.9704,18.9704,18.9553,18.9553,59300.0
2010-04-07 10:15:00,25.03,25.11,25.03,25.11,111700.0,18.9553,19.0158,18.9553,19.0158,111700.0
2010-04-07 10:20:00,25.11,25.11,25.03,25.04,139900.0,19.0158,19.0158,18.9553,18.9628,139900.0
2010-04-07 10:25:00,25.04,25.08,25.04,25.04,83200.0,18.9628,18.9931,18.9628,18.9628,83200.0
2010-04-07 10:30:00,25.04,25.06,25.02,25.05,81000.0,18.9628,18.978,18.9477,18.9704,81000.0
2010-04-07 10:35:00,25.05,25.1,25.05,25.07,185300.0,18.9704,19.0083,18.9704,18.9856,185300.0
2010-04-07 10:40:00,25.07,25.08,25.02,25.04,124600.0,18.9856,18.9931,18.9477,18.9628,124600.0
2010-04-07 10:45:00,25.04,25.05,25.02,25.02,123300.0,18.9628,18.9704,18.9477,18.9477,123300.0
2010-04-07 10:50:00,25.02,25.05,25.02,25.04,79800.0,18.9477,18.9704,18.9477,18.9628,79800.0
2010-04-07 10:55:00,25.03,25.05,25.02,25.05,119500.0,18.9553,18.9704,18.9477,18.9704,119500.0
2010-04-07 11:00:00,25.05,25.08,25.03,25.08,186200.0,18.9704,18.9931,18.9553,18.9931,186200.0
2010-04-07 11:05:00,25.08,25.09,25.07,25.09,79800.0,18.9931,19.0007,18.9856,19.0007,79800.0
2010-04-07 11:10:00,25.09,25.1,25.09,25.09,32500.0,19.0007,19.0083,19.0007,19.0007,32500.0
2010-04-07 11:15:00,25.1,25.11,25.09,25.1,77500.0,19.0083,19.0158,19.0007,19.0083,77500.0
2010-04-07 11:20:00,25.09,25.12,25.09,25.11,77800.0,19.0007,19.0234,19.0007,19.0158,77800.0
2010-04-07 11:25:00,25.12,25.13,25.1,25.12,106000.0,19.0234,19.031,19.0083,19.0234,106000.0
2010-04-07 11:30:00,25.11,25.15,25.09,25.09,183800.0,19.0158,19.0461,19.0007,19.0007,183800.0
2010-04-07 11:35:00,25.09,25.14,25.09,25.14,120600.0,19.0007,19.0386,19.0007,19.0386,120600.0
2010-04-07 11:40:00,25.13,25.15,25.13,25.15,70100.0,19.031,19.0461,19.031,19.0461,70100.0
2010-04-07 11:45:00,25.15,25.15,25.14,25.15,49200.0,19.0461,19.0461,19.0386,19.0461,49200.0
2010-04-07 11:50:00,25.14,25.15,25.14,25.14,62000.0,19.0386,19.0461,19.0386,19.0386,62000.0
2010-04-07 11:55:00,25.15,25.16,25.13,25.14,186300.0,19.0461,19.0537,19.031,19.0386,186300.0
2010-04-07 12:00:00,25.13,25.15,25.13,25.14,99400.0,19.031,19.0461,19.031,19.0386,99400.0
2010-04-07 12:05:00,25.14,25.19,25.14,25.19,289500.0,19.0386,19.0764,19.0386,19.0764,289500.0
2010-04-07 12:10:00,25.19,25.2,25.18,25.2,255400.0,19.0764,19.084,19.0689,19.084,255400.0
2010-04-07 12:15:00,25.2,25.23,25.19,25.21,213000.0,19.084,19.1067,19.0764,19.0916,213000.0
2010-04-07 12:20:00,25.21,25.24,25.21,25.24,158900.0,19.0916,19.1143,19.0916,19.1143,158900.0
2010-04-07 12:25:00,25.23,25.24,25.23,25.23,92000.0,19.1067,19.1143,19.1067,19.1067,92000.0
2010-04-07 12:30:00,25.23,25.24,25.21,25.21,95300.0,19.1067,19.1143,19.0916,19.0916,95300.0
2010-04-07 12:35:00,25.21,25.22,25.18,25.2,135400.0,19.0916,19.0991,19.0689,19.084,135400.0
2010-04-07 12:40:00,25.21,25.22,25.2,25.21,73300.0,19.0916,19.0991,19.084,19.0916,73300.0
2010-04-07 12:45:00,25.2,25.21,25.19,25.19,37500.0,19.084,19.0916,19.0764,19.0764,37500.0
2010-04-07 12:50:00,25.19,25.2,25.17,25.18,80700.0,19.0764,19.084,19.0613,19.0689,80700.0
2010-04-07 12:55:00,25.17,25.2,25.17,25.2,94300.0,19.0613,19.084,19.0613,19.084,94300.0
2010-04-07 13:00:00,25.2,25.24,25.19,25.24,148000.0,19.084,19.1143,19.0764,19.1143,148000.0
2010-04-07 13:05:00,25.24,25.26,25.23,25.26,95500.0,19.1143,19.1294,19.1067,19.1294,95500.0
2010-04-07 13:10:00,25.25,25.28,25.25,25.28,80700.0,19.1219,19.1446,19.1219,19.1446,80700.0
2010-04-07 13:15:00,25.27,25.37,25.27,25.35,354200.0,19.137,19.2127,19.137,19.1976,354200.0
2010-04-07 13:20:00,25.36,25.39,25.33,25.34,228700.0,19.2052,19.2279,19.1825,19.19,228700.0
2010-04-07 13:25:00,25.35,25.35,25.31,25.32,176800.0,19.1976,19.1976,19.1673,19.1749,176800.0
2010-04-07 13:30:00,25.32,25.33,25.3,25.3,55200.0,19.1749,19.1825,19.1597,19.1597,55200.0
2010-04-07 13:35:00,25.3,25.3,25.26,25.26,70500.0,19.1597,19.1597,19.1294,19.1294,70500.0
2010-04-07 13:40:00,25.26,25.27,25.24,25.24,129000.0,19.1294,19.137,19.1143,19.1143,129000.0
2010-04-07 13:45:00,25.24,25.29,25.24,25.29,122000.0,19.1143,19.1522,19.1143,19.1522,122000.0
2010-04-07 13:50:00,25.28,25.31,25.27,25.31,75200.0,19.1446,19.1673,19.137,19.1673,75200.0
2010-04-07 13:55:00,25.31,25.36,25.3,25.33,233700.0,19.1673,19.2052,19.1597,19.1825,233700.0
2010-04-07 14:00:00,25.33,25.36,25.31,25.35,202500.0,19.1825,19.2052,19.1673,19.1976,202500.0
2010-04-07 14:05:00,25.35,25.41,25.33,25.33,426400.0,19.1976,19.243,19.1825,19.1825,426400.0
2010-04-07 14:10:00,25.34,25.35,25.31,25.34,142300.0,19.19,19.1976,19.1673,19.19,142300.0
2010-04-07 14:15:00,25.35,25.36,25.31,25.32,138600.0,19.1976,19.2052,19.1673,19.1749,138600.0
2010-04-07 14:20:00,25.31,25.32,25.26,25.3,139100.0,19.1673,19.1749,19.1294,19.1597,139100.0
2010-04-07 14:25:00,25.3,25.33,24.98,25.32,341200.0,19.1597,19.1825,18.9174,19.1749,341200.0
2010-04-07 14:30:00,25.31,25.32,25.22,25.25,165700.0,19.1673,19.1749,19.0991,19.1219,165700.0
2010-04-07 14:35:00,25.24,25.28,25.22,25.23,462600.0,19.1143,19.1446,19.0991,19.1067,462600.0
2010-04-07 14:40:00,25.23,25.24,25.19,25.22,227200.0,19.1067,19.1143,19.0764,19.0991,227200.0
2010-04-07 14:45:00,25.22,25.26,25.21,25.23,101500.0,19.0991,19.1294,19.0916,19.1067,101500.0
2010-04-07 14:50:00,25.24,25.26,25.22,25.25,133500.0,19.1143,19.1294,19.0991,19.1219,133500.0
2010-04-07 14:55:00,25.24,25.25,25.23,25.25,219100.0,19.1143,19.1219,19.1067,19.1219,219100.0
2010-04-07 15:00:00,25.24,25.25,25.16,25.2,552900.0,19.1143,19.1219,19.0537,19.084,552900.0
2010-04-07 15:05:00,25.19,25.22,25.13,25.21,522100.0,19.0764,19.0991,19.031,19.0916,522100.0
2010-04-07 15:10:00,25.21,25.21,25.16,25.2,305600.0,19.0916,19.0916,19.0537,19.084,305600.0
2010-04-07 15:15:00,25.21,25.27,25.19,25.27,443500.0,19.0916,19.137,19.0764,19.137,443500.0
2010-04-07 15:20:00,25.26,25.29,25.22,25.24,282600.0,19.1294,19.1522,19.0991,19.1143,282600.0
2010-04-07 15:25:00,25.23,25.28,25.23,25.27,305500.0,19.1067,19.1446,19.1067,19.137,305500.0
2010-04-07 15:30:00,25.27,25.28,25.24,25.24,275400.0,19.137,19.1446,19.1143,19.1143,275400.0
2010-04-07 15:35:00,25.24,25.27,25.22,25.27,336100.0,19.1143,19.137,19.0991,19.137,336100.0
2010-04-07 15:40:00,25.27,25.29,25.25,25.25,478900.0,19.137,19.1522,19.1219,19.1219,478900.0
2010-04-07 15:45:00,25.25,25.26,25.24,25.26,283600.0,19.1219,19.1294,19.1143,19.1294,283600.0
2010-04-07 15:50:00,25.25,25.27,25.23,25.24,424300.0,19.1219,19.137,19.1067,19.1143,424300.0
2010-04-07 15:55:00,25.24,25.28,25.24,25.26,857500.0,19.1143,19.1446,19.1143,19.1294,857500.0
2010-04-08 09:30:00,25.18,25.33,25.13,25.28,252600.0,19.0689,19.1825,19.031,19.1446,252600.0
2010-04-08 09:35:00,25.28,25.33,25.22,25.24,202100.0,19.1446,19.1825,19.0991,19.1143,202100.0
2010-04-08 09:40:00,25.24,25.31,25.17,25.31,240000.0,19.1143,19.1673,19.0613,19.1673,240000.0
2010-04-08 09:45:00,25.3,25.39,25.3,25.32,269500.0,19.1597,19.2279,19.1597,19.1749,269500.0
2010-04-08 09:50:00,25.32,25.33,25.25,25.3,183000.0,19.1749,19.1825,19.1219,19.1597,183000.0
2010-04-08 09:55:00,25.3,25.34,25.24,25.28,331800.0,19.1597,19.19,19.1143,19.1446,331800.0
2010-04-08 10:00:00,25.28,25.34,25.24,25.32,445800.0,19.1446,19.19,19.1143,19.1749,445800.0
2010-04-08 10:05:00,25.32,25.33,25.3,25.3,281300.0,19.1749,19.1825,19.1597,19.1597,281300.0
2010-04-08 10:10:00,25.29,25.36,25.29,25.33,99500.0,19.1522,19.2052,19.1522,19.1825,99500.0
2010-04-08 10:15:00,25.33,25.35,25.31,25.35,80100.0,19.1825,19.1976,19.1673,19.1976,80100.0
2010-04-08 10:20:00,25.35,25.37,25.32,25.37,108900.0,19.1976,19.2127,19.1749,19.2127,108900.0
2010-04-08 10:25:00,25.38,25.45,25.37,25.44,306400.0,19.2203,19.2733,19.2127,19.2658,306400.0
2010-04-08 10:30:00,25.44,25.52,25.44,25.49,90900.0,19.2658,19.3263,19.2658,19.3036,90900.0
2010-04-08 10:35:00,25.48,25.49,25.42,25.42,113600.0,19.296,19.3036,19.2506,19.2506,113600.0
2010-04-08 10:40:00,25.41,25.42,25.39,25.4,56500.0,19.243,19.2506,19.2279,19.2355,56500.0
2010-04-08 10:45:00,25.39,25.43,25.39,25.43,90200.0,19.2279,19.2582,19.2279,19.2582,90200.0
2010-04-08 10:50:00,25.42,25.45,25.4,25.44,240000.0,19.2506,19.2733,19.2355,19.2658,240000.0
2010-04-08 10:55:00,25.44,25.45,25.4,25.4,193100.0,19.2658,19.2733,19.2355,19.2355,193100.0
2010-04-08 11:00:00,25.4,25.43,25.39,25.43,128800.0,19.2355,19.2582,19.2279,19.2582,128800.0
2010-04-08 11:05:00,25.43,25.48,25.42,25.46,216600.0,19.2582,19.296,19.2506,19.2809,216600.0
2010-04-08 11:10:00,25.46,25.48,25.43,25.46,228700.0,19.2809,19.296,19.2582,19.2809,228700.0
2010-04-08 11:15:00,25.45,25.48,25.45,25.48,127800.0,19.2733,19.296,19.2733,19.296,127800.0
2010-04-08 11:20:00,25.47,25.5,25.45,25.49,195500.0,19.2885,19.3112,19.2733,19.3036,195500.0
2010-04-08 11:25:00,25.49,25.5,25.48,25.49,189200.0,19.3036,19.3112,19.296,19.3036,189200.0
2010-04-08 11:30:00,25.49,25.5,25.48,25.49,181000.0,19.3036,19.3112,19.296,19.3036,181000.0
2010-04-08 11:35:00,25.49,25.54,25.49,25.53,206200.0,19.3036,19.3415,19.3036,19.3339,206200.0
2010-04-08 11:40:00,25.53,25.54,25.51,25.52,97300.0,19.3339,19.3415,19.3188,19.3263,97300.0
2010-04-08 11:45:00,25.51,25.52,25.48,25.52,327600.0,19.3188,19.3263,19.296,19.3263,327600.0
2010-04-08 11:50:00,25.51,25.53,25.5,25.51,129100.0,19.3188,19.3339,19.3112,19.3188,129100.0
2010-04-08 11:55:00,25.5,25.51,25.49,25.5,100700.0,19.3112,19.3188,19.3036,19.3112,100700.0
2010-04-08 12:00:00,25.5,25.51,25.48,25.49,255700.0,19.3112,19.3188,19.296,19.3036,255700.0
2010-04-08 12:05:00,25.49,25.49,25.39,25.39,167200.0,19.3036,19.3036,19.2279,19.2279,167200.0
2010-04-08 12:10:00,25.39,25.42,25.36,25.4,186300.0,19.2279,19.2506,19.2052,19.2355,186300.0
2010-04-08 12:15:00,25.39,25.41,25.38,25.39,90300.0,19.2279,19.243,19.2203,19.2279,90300.0
2010-04-08 12:20:00,25.38,25.39,25.34,25.37,140000.0,19.2203,19.2279,19.19,19.2127,140000.0
2010-04-08 12:25:00,25.37,25.41,25.35,25.4,199800.0,19.2127,19.243,19.1976,19.2355,199800.0
2010-04-08 12:30:00,25.4,25.42,25.38,25.39,195700.0,19.2355,19.2506,19.2203,19.2279,195700.0
2010-04-08 12:35:00,25.38,25.41,25.38,25.4,72800.0,19.2203,19.243,19.2203,19.2355,72800.0
2010-04-08 12:40:00,25.4,25.42,25.4,25.42,67800.0,19.2355,19.2506,19.2355,19.2506,67800.0
2010-04-08 12:45:00,25.42,25.46,25.41,25.45,79000.0,19.2506,19.2809,19.243,19.2733,79000.0
2010-04-08 12:50:00,25.45,25.46,25.44,25.44,134800.0,19.2733,19.2809,19.2658,19.2658,134800.0
2010-04-08 12:55:00,25.44,25.49,25.43,25.48,121000.0,19.2658,19.3036,19.2582,19.296,121000.0
2010-04-08 13:00:00,25.48,25.5,25.48,25.49,63200.0,19.296,19.3112,19.296,19.3036,63200.0
2010-04-08 13:05:00,25.49,25.5,25.48,25.5,77300.0,19.3036,19.3112,19.296,19.3112,77300.0
2010-04-08 13:10:00,25.49,25.51,25.49,25.51,210800.0,19.3036,19.3188,19.3036,19.3188,210800.0
2010-04-08 13:15:00,25.51,25.52,25.5,25.52,50000.0,19.3188,19.3263,19.3112,19.3263,50000.0
2010-04-08 13:20:00,25.52,25.54,25.51,25.53,65000.0,19.3263,19.3415,19.3188,19.3339,65000.0
2010-04-08 13:25:00,25.54,25.54,25.53,25.54,61900.0,19.3415,19.3415,19.3339,19.3415,61900.0
2010-04-08 13:30:00,25.54,25.62,25.53,25.62,218900.0,19.3415,19.4021,19.3339,19.4021,218900.0
2010-04-08 13:35:00,25.61,25.62,25.59,25.6,187900.0,19.3945,19.4021,19.3794,19.3869,187900.0
2010-04-08 13:40:00,25.6,25.61,25.6,25.6,123800.0,19.3869,19.3945,19.3869,19.3869,123800.0
2010-04-08 13:45:00,25.6,25.65,25.6,25.63,202500.0,19.3869,19.4248,19.3869,19.4096,202500.0
2010-04-08 13:50:00,25.63,25.63,25.54,25.54,116700.0,19.4096,19.4096,19.3415,19.3415,116700.0
2010-04-08 13:55:00,25.54,25.55,25.51,25.54,153800.0,19.3415,19.3491,19.3188,19.3415,153800.0
2010-04-08 14:00:00,25.53,25.55,25.53,25.54,48500.0,19.3339,19.3491,19.3339,19.3415,48500.0
2010-04-08 14:05:00,25.54,25.55,25.5,25.53,140500.0,19.3415,19.3491,19.3112,19.3339,140500.0
2010-04-08 14:10:00,25.53,25.54,25.52,25.54,93300.0,19.3339,19.3415,19.3263,19.3415,93300.0
2010-04-08 14:15:00,25.54,25.6,25.53,25.6,106300.0,19.3415,19.3869,19.3339,19.3869,106300.0
2010-04-08 14:20:00,25.6,25.6,25.57,25.57,129700.0,19.3869,19.3869,19.3642,19.3642,129700.0
2010-04-08 14:25:00,25.57,25.61,25.57,25.58,171300.0,19.3642,19.3945,19.3642,19.3718,171300.0
2010-04-08 14:30:00,25.59,25.61,25.58,25.59,116300.0,19.3794,19.3945,19.3718,19.3794,116300.0
2010-04-08 14:35:00,25.59,25.63,25.59,25.63,122000.0,19.3794,19.4096,19.3794,19.4096,122000.0
2010-04-08 14:40:00,25.62,25.65,25.61,25.62,117200.0,19.4021,19.4248,19.3945,19.4021,117200.0
2010-04-08 14:45:00,25.62,25.68,25.61,25.68,167300.0,19.4021,19.4475,19.3945,19.4475,167300.0
2010-04-08 14:50:00,25.67,25.69,25.66,25.67,155800.0,19.4399,19.4551,19.4324,19.4399,155800.0
2010-04-08 14:55:00,25.66,25.68,25.66,25.66,102500.0,19.4324,19.4475,19.4324,19.4324,102500.0
2010-04-08 15:00:00,25.67,25.69,25.65,25.66,145200.0,19.4399,19.4551,19.4248,19.4324,145200.0
2010-04-08 15:05:00,25.65,25.66,25.65,25.65,106100.0,19.4248,19.4324,19.4248,19.4248,106100.0
2010-04-08 15:10:00,25.65,25.66,25.63,25.63,146600.0,19.4248,19.4324,19.4096,19.4096,146600.0
2010-04-08 15:15:00,25.63,25.66,25.63,25.66,132700.0,19.4096,19.4324,19.4096,19.4324,132700.0
2010-04-08 15:20:00,25.64,25.65,25.63,25.64,78500.0,19.4172,19.4248,19.4096,19.4172,78500.0
2010-04-08 15:25:00,25.64,25.68,25.64,25.65,176400.0,19.4172,19.4475,19.4172,19.4248,176400.0
2010-04-08 15:30:00,25.66,25.68,25.65,25.68,191700.0,19.4324,19.4475,19.4248,19.4475,191700.0
2010-04-08 15:35:00,25.67,25.68,25.67,25.67,214500.0,19.4399,19.4475,19.4399,19.4399,214500.0
2010-04-08 15:40:00,25.67,25.68,25.65,25.66,182100.0,19.4399,19.4475,19.4248,19.4324,182100.0
2010-04-08 15:45:00,25.66,25.66,25.63,25.64,198500.0,19.4324,19.4324,19.4096,19.4172,198500.0
2010-04-08 15:50:00,25.65,25.65,25.62,25.62,300600.0,19.4248,19.4248,19.4021,19.4021,300600.0
2010-04-08 15:55:00,25.62,25.63,25.59,25.59,547200.0,19.4021,19.4096,19.3794,19.3794,547200.0
2010-04-09 09:30:00,25.63,25.67,25.42,25.42,234800.0,19.4096,19.4399,19.2506,19.2506,234800.0
2010-04-09 09:35:00,25.42,25.49,25.39,25.43,210900.0,19.2506,19.3036,19.2279,19.2582,210900.0
2010-04-09 09:40:00,25.43,25.45,25.38,25.39,240300.0,19.2582,19.2733,19.2203,19.2279,240300.0
2010-04-09 09:45:00,25.38,25.39,25.3,25.32,157400.0,19.2203,19.2279,19.1597,19.1749,157400.0
2010-04-09 09:50:00,25.31,25.35,25.3,25.3,133400.0,19.1673,19.1976,19.1597,19.1597,133400.0
2010-04-09 09:55:00,25.3,25.33,25.28,25.33,313500.0,19.1597,19.1825,19.1446,19.1825,313500.0
2010-04-09 10:00:00,25.33,25.36,25.32,25.36,181200.0,19.1825,19.2052,19.1749,19.2052,181200.0
2010-04-09 10:05:00,25.35,25.43,25.35,25.43,180700.0,19.1976,19.2582,19.1976,19.2582,180700.0
2010-04-09 10:10:00,25.43,25.48,25.4,25.48,114000.0,19.2582,19.296,19.2355,19.296,114000.0
2010-04-09 10:15:00,25.48,25.52,25.47,25.51,85900.0,19.296,19.3263,19.2885,19.3188,85900.0
2010-04-09 10:20:00,25.52,25.58,25.51,25.57,178200.0,19.3263,19.3718,19.3188,19.3642,178200.0
2010-04-09 10:25:00,25.57,25.57,25.41,25.44,212700.0,19.3642,19.3642,19.243,19.2658,212700.0
2010-04-09 10:30:00,25.44,25.51,25.44,25.48,111300.0,19.2658,19.3188,19.2658,19.296,111300.0
2010-04-09 10:35:00,25.48,25.53,25.48,25.53,142800.0,19.296,19.3339,19.296,19.3339,142800.0
2010-04-09 10:40:00,25.53,25.53,25.49,25.51,66300.0,19.3339,19.3339,19.3036,19.3188,66300.0
2010-04-09 10:45:00,25.52,25.52,25.47,25.48,95000.0,19.3263,19.3263,19.2885,19.296,95000.0
2010-04-09 10:50:00,25.47,25.48,25.44,25.45,62800.0,19.2885,19.296,19.2658,19.2733,62800.0
2010-04-09 10:55:00,25.45,25.47,25.41,25.42,69400.0,19.2733,19.2885,19.243,19.2506,69400.0
2010-04-09 11:00:00,25.43,25.46,25.42,25.46,44600.0,19.2582,19.2809,19.2506,19.2809,44600.0
2010-04-09 11:05:00,25.46,25.47,25.45,25.47,64200.0,19.2809,19.2885,19.2733,19.2885,64200.0
2010-04-09 11:10:00,25.48,25.5,25.47,25.5,71600.0,19.296,19.3112,19.2885,19.3112,71600.0
2010-04-09 11:15:00,25.49,25.52,25.49,25.51,32800.0,19.3036,19.3263,19.3036,19.3188,32800.0
2010-04-09 11:20:00,25.51,25.52,25.48,25.49,67500.0,19.3188,19.3263,19.296,19.3036,67500.0
2010-04-09 11:25:00,25.5,25.53,25.49,25.53,116000.0,19.3112,19.3339,19.3036,19.3339,116000.0
2010-04-09 11:30:00,25.53,25.53,25.51,25.53,55300.0,19.3339,19.3339,19.3188,19.3339,55300.0
2010-04-09 11:35:00,25.53,25.54,25.5,25.54,75500.0,19.3339,19.3415,19.3112,19.3415,75500.0
2010-04-09 11:40:00,25.53,25.55,25.53,25.55,32600.0,19.3339,19.3491,19.3339,19.3491,32600.0
2010-04-09 11:45:00,25.55,25.55,25.51,25.51,87700.0,19.3491,19.3491,19.3188,19.3188,87700.0
2010-04-09 11:50:00,25.51,25.54,25.49,25.52,73300.0,19.3188,19.3415,19.3036,19.3263,73300.0
2010-04-09 11:55:00,25.53,25.53,25.51,25.52,38500.0,19.3339,19.3339,19.3188,19.3263,38500.0
2010-04-09 12:00:00,25.52,25.53,25.51,25.53,13200.0,19.3263,19.3339,19.3188,19.3339,13200.0
2010-04-09 12:05:00,25.52,25.53,25.52,25.53,8900.0,19.3263,19.3339,19.3263,19.3339,8900.0
2010-04-09 12:10:00,25.53,25.53,25.51,25.53,43000.0,19.3339,19.3339,19.3188,19.3339,43000.0
2010-04-09 12:15:00,25.53,25.53,25.52,25.53,10100.0,19.3339,19.3339,19.3263,19.3339,10100.0
2010-04-09 12:20:00,25.53,25.53,25.51,25.51,23800.0,19.3339,19.3339,19.3188,19.3188,23800.0
2010-04-09 12:25:00,25.51,25.53,25.51,25.51,31300.0,19.3188,19.3339,19.3188,19.3188,31300.0
2010-04-09 12:30:00,25.52,25.52,25.5,25.5,29500.0,19.3263,19.3263,19.3112,19.3112,29500.0
2010-04-09 12:35:00,25.5,25.52,25.5,25.5,84300.0,19.3112,19.3263,19.3112,19.3112,84300.0
2010-04-09 12:40:00,25.5,25.51,25.5,25.51,29800.0,19.3112,19.3188,19.3112,19.3188,29800.0
2010-04-09 12:45:00,25.5,25.51,25.5,25.51,17100.0,19.3112,19.3188,19.3112,19.3188,17100.0
2010-04-09 12:50:00,25.5,25.51,25.48,25.5,88900.0,19.3112,19.3188,19.296,19.3112,88900.0
2010-04-09 12:55:00,25.49,25.5,25.49,25.5,35900.0,19.3036,19.3112,19.3036,19.3112,35900.0
2010-04-09 13:00:00,25.5,25.51,25.49,25.5,211800.0,19.3112,19.3188,19.3036,19.3112,211800.0
2010-04-09 13:05:00,25.5,25.52,25.49,25.51,163400.0,19.3112,19.3263,19.3036,19.3188,163400.0
2010-04-09 13:10:00,25.51,25.52,25.5,25.52,55900.0,19.3188,19.3263,19.3112,19.3263,55900.0
2010-04-09 13:15:00,25.52,25.52,25.49,25.51,154400.0,19.3263,19.3263,19.3036,19.3188,154400.0
2010-04-09 13:20:00,25.5,25.52,25.5,25.5,177200.0,19.3112,19.3263,19.3112,19.3112,177200.0
2010-04-09 13:25:00,25.5,25.51,25.5,25.51,13700.0,19.3112,19.3188,19.3112,19.3188,13700.0
2010-04-09 13:30:00,25.5,25.54,25.5,25.54,152600.0,19.3112,19.3415,19.3112,19.3415,152600.0
2010-04-09 13:35:00,25.53,25.55,25.53,25.55,66200.0,19.3339,19.3491,19.3339,19.3491,66200.0
2010-04-09 13:40:00,25.54,25.55,25.52,25.54,104100.0,19.3415,19.3491,19.3263,19.3415,104100.0
2010-04-09 13:45:00,25.54,25.56,25.54,25.55,33300.0,19.3415,19.3566,19.3415,19.3491,33300.0
2010-04-09 13:50:00,25.55,25.56,25.54,25.54,53900.0,19.3491,19.3566,19.3415,19.3415,53900.0
2010-04-09 13:55:00,25.55,25.56,25.54,25.55,139400.0,19.3491,19.3566,19.3415,19.3491,139400.0
2010-04-09 14:00:00,25.55,25.56,25.5,25.52,170500.0,19.3491,19.3566,19.3112,19.3263,170500.0
2010-04-09 14:05:00,25.53,25.55,25.53,25.55,44000.0,19.3339,19.3491,19.3339,19.3491,44000.0
2010-04-09 14:10:00,25.54,25.55,25.54,25.55,45800.0,19.3415,19.3491,19.3415,19.3491,45800.0
2010-04-09 14:15:00,25.54,25.57,25.53,25.56,61000.0,19.3415,19.3642,19.3339,19.3566,61000.0
2010-04-09 14:20:00,25.56,25.57,25.55,25.55,25900.0,19.3566,19.3642,19.3491,19.3491,25900.0
2010-04-09 14:25:00,25.55,25.58,25.55,25.56,69100.0,19.3491,19.3718,19.3491,19.3566,69100.0
2010-04-09 14:30:00,25.57,25.57,25.54,25.55,50300.0,19.3642,19.3642,19.3415,19.3491,50300.0
2010-04-09 14:35:00,25.55,25.55,25.52,25.54,108800.0,19.3491,19.3491,19.3263,19.3415,108800.0
2010-04-09 14:40:00,25.53,25.54,25.53,25.54,24100.0,19.3339,19.3415,19.3339,19.3415,24100.0
2010-04-09 14:45:00,25.53,25.56,25.53,25.55,124300.0,19.3339,19.3566,19.3339,19.3491,124300.0
2010-04-09 14:50:00,25.55,25.56,25.55,25.55,22800.0,19.3491,19.3566,19.3491,19.3491,22800.0
2010-04-09 14:55:00,25.56,25.58,25.53,25.57,138900.0,19.3566,19.3718,19.3339,19.3642,138900.0
2010-04-09 15:00:00,25.58,25.58,25.57,25.58,36500.0,19.3718,19.3718,19.3642,19.3718,36500.0
2010-04-09 15:05:00,25.57,25.58,25.54,25.55,102900.0,19.3642,19.3718,19.3415,19.3491,102900.0
2010-04-09 15:10:00,25.54,25.55,25.53,25.55,63800.0,19.3415,19.3491,19.3339,19.3491,63800.0
2010-04-09 15:15:00,25.55,25.56,25.53,25.53,62600.0,19.3491,19.3566,19.3339,19.3339,62600.0
2010-04-09 15:20:00,25.53,25.53,25.5,25.52,145900.0,19.3339,19.3339,19.3112,19.3263,145900.0
2010-04-09 15:25:00,25.52,25.58,25.51,25.58,117700.0,19.3263,19.3718,19.3188,19.3718,117700.0
2010-04-09 15:30:00,25.58,25.59,25.57,25.58,102300.0,19.3718,19.3794,19.3642,19.3718,102300.0
2010-04-09 15:35:00,25.58,25.59,25.57,25.59,152500.0,19.3718,19.3794,19.3642,19.3794,152500.0
2010-04-09 15:40:00,25.59,25.6,25.58,25.6,147500.0,19.3794,19.3869,19.3718,19.3869,147500.0
2010-04-09 15:45:00,25.6,25.6,25.58,25.59,324900.0,19.3869,19.3869,19.3718,19.3794,324900.0
2010-04-09 15:50:00,25.59,25.6,25.58,25.6,232700.0,19.3794,19.3869,19.3718,19.3869,232700.0
2010-04-09 15:55:00,25.59,25.63,25.59,25.63,508300.0,19.3794,19.4096,19.3794,19.4096,508300.0
2010-04-12 09:30:00,25.59,25.59,25.41,25.46,220700.0,19.3794,19.3794,19.243,19.2809,220700.0
2010-04-12 09:35:00,25.47,25.47,25.4,25.45,132300.0,19.2885,19.2885,19.2355,19.2733,132300.0
2010-04-12 09:40:00,25.45,25.5,25.43,25.49,179800.0,19.2733,19.3112,19.2582,19.3036,179800.0
2010-04-12 09:45:00,25.49,25.53,25.43,25.44,212300.0,19.3036,19.3339,19.2582,19.2658,212300.0
2010-04-12 09:50:00,25.45,25.45,25.43,25.44,108100.0,19.2733,19.2733,19.2582,19.2658,108100.0
2010-04-12 09:55:00,25.44,25.45,25.44,25.44,58800.0,19.2658,19.2733,19.2658,19.2658,58800.0
2010-04-12 10:00:00,25.44,25.5,25.44,25.5,107700.0,19.2658,19.3112,19.2658,19.3112,107700.0
2010-04-12 10:05:00,25.5,25.54,25.5,25.53,170700.0,19.3112,19.3415,19.3112,19.3339,170700.0
2010-04-12 10:10:00,25.53,25.55,25.53,25.55,19300.0,19.3339,19.3491,19.3339,19.3491,19300.0
2010-04-12 10:15:00,25.54,25.55,25.51,25.51,40300.0,19.3415,19.3491,19.3188,19.3188,40300.0
2010-04-12 10:20:00,25.51,25.54,25.48,25.49,188000.0,19.3188,19.3415,19.296,19.3036,188000.0
2010-04-12 10:25:00,25.49,25.5,25.43,25.46,125800.0,19.3036,19.3112,19.2582,19.2809,125800.0
2010-04-12 10:30:00,25.47,25.47,25.42,25.43,134900.0,19.2885,19.2885,19.2506,19.2582,134900.0
2010-04-12 10:35:00,25.43,25.43,25.37,25.39,286100.0,19.2582,19.2582,19.2127,19.2279,286100.0
2010-04-12 10:40:00,25.39,25.44,25.39,25.42,139300.0,19.2279,19.2658,19.2279,19.2506,139300.0
2010-04-12 10:45:00,25.42,25.45,25.4,25.4,115400.0,19.2506,19.2733,19.2355,19.2355,115400.0
2010-04-12 10:50:00,25.41,25.44,25.39,25.42,89100.0,19.243,19.2658,19.2279,19.2506,89100.0
2010-04-12 10:55:00,25.42,25.46,25.42,25.45,58100.0,19.2506,19.2809,19.2506,19.2733,58100.0
2010-04-12 11:00:00,25.45,25.46,25.43,25.45,108300.0,19.2733,19.2809,19.2582,19.2733,108300.0
2010-04-12 11:05:00,25.45,25.47,25.44,25.47,27300.0,19.2733,19.2885,19.2658,19.2885,27300.0
2010-04-12 11:10:00,25.46,25.49,25.46,25.48,70300.0,19.2809,19.3036,19.2809,19.296,70300.0
2010-04-12 11:15:00,25.48,25.49,25.43,25.43,58100.0,19.296,19.3036,19.2582,19.2582,58100.0
2010-04-12 11:20:00,25.43,25.47,25.42,25.47,49700.0,19.2582,19.2885,19.2506,19.2885,49700.0
2010-04-12 11:25:00,25.46,25.47,25.44,25.45,50900.0,19.2809,19.2885,19.2658,19.2733,50900.0
2010-04-12 11:30:00,25.44,25.46,25.43,25.45,28000.0,19.2658,19.2809,19.2582,19.2733,28000.0
2010-04-12 11:35:00,25.46,25.48,25.45,25.47,61000.0,19.2809,19.296,19.2733,19.2885,61000.0
2010-04-12 11:40:00,25.48,25.51,25.48,25.51,20100.0,19.296,19.3188,19.296,19.3188,20100.0
2010-04-12 11:45:00,25.51,25.51,25.48,25.49,44500.0,19.3188,19.3188,19.296,19.3036,44500.0
2010-04-12 11:50:00,25.48,25.49,25.44,25.45,76800.0,19.296,19.3036,19.2658,19.2733,76800.0
2010-04-12 11:55:00,25.45,25.45,25.42,25.43,65000.0,19.2733,19.2733,19.2506,19.2582,65000.0
2010-04-12 12:00:00,25.42,25.45,25.42,25.45,26700.0,19.2506,19.2733,19.2506,19.2733,26700.0
2010-04-12 12:05:00,25.45,25.45,25.43,25.43,38900.0,19.2733,19.2733,19.2582,19.2582,38900.0
2010-04-12 12:10:00,25.43,25.46,25.43,25.45,36600.0,19.2582,19.2809,19.2582,19.2733,36600.0
2010-04-12 12:15:00,25.46,25.47,25.44,25.46,50300.0,19.2809,19.2885,19.2658,19.2809,50300.0
2010-04-12 12:20:00,25.45,25.46,25.44,25.44,56200.0,19.2733,19.2809,19.2658,19.2658,56200.0
2010-04-12 12:25:00,25.44,25.46,25.43,25.45,25400.0,19.2658,19.2809,19.2582,19.2733,25400.0
2010-04-12 12:30:00,25.46,25.48,25.45,25.48,22600.0,19.2809,19.296,19.2733,19.296,22600.0
2010-04-12 12:35:00,25.47,25.47,25.45,25.45,29700.0,19.2885,19.2885,19.2733,19.2733,29700.0
2010-04-12 12:40:00,25.45,25.47,25.45,25.46,23100.0,19.2733,19.2885,19.2733,19.2809,23100.0
2010-04-12 12:45:00,25.47,25.48,25.44,25.44,82300.0,19.2885,19.296,19.2658,19.2658,82300.0
2010-04-12 12:50:00,25.44,25.46,25.42,25.46,68600.0,19.2658,19.2809,19.2506,19.2809,68600.0
2010-04-12 12:55:00,25.46,25.48,25.46,25.48,22000.0,19.2809,19.296,19.2809,19.296,22000.0
2010-04-12 13:00:00,25.48,25.5,25.47,25.5,51200.0,19.296,19.3112,19.2885,19.3112,51200.0
2010-04-12 13:05:00,25.5,25.51,25.49,25.51,39500.0,19.3112,19.3188,19.3036,19.3188,39500.0
2010-04-12 13:10:00,25.51,25.52,25.5,25.51,37000.0,19.3188,19.3263,19.3112,19.3188,37000.0
2010-04-12 13:15:00,25.52,25.55,25.51,25.55,30100.0,19.3263,19.3491,19.3188,19.3491,30100.0
2010-04-12 13:20:00,25.55,25.55,25.51,25.51,66000.0,19.3491,19.3491,19.3188,19.3188,66000.0
2010-04-12 13:25:00,25.51,25.53,25.51,25.52,32300.0,19.3188,19.3339,19.3188,19.3263,32300.0
2010-04-12 13:30:00,25.52,25.52,25.49,25.51,86300.0,19.3263,19.3263,19.3036,19.3188,86300.0
2010-04-12 13:35:00,25.5,25.53,25.5,25.52,38700.0,19.3112,19.3339,19.3112,19.3263,38700.0
2010-04-12 13:40:00,25.53,25.53,25.51,25.51,48300.0,19.3339,19.3339,19.3188,19.3188,48300.0
2010-04-12 13:45:00,25.52,25.52,25.5,25.52,42900.0,19.3263,19.3263,19.3112,19.3263,42900.0
2010-04-12 13:50:00,25.53,25.54,25.5,25.5,97700.0,19.3339,19.3415,19.3112,19.3112,97700.0
2010-04-12 13:55:00,25.51,25.51,25.47,25.47,44200.0,19.3188,19.3188,19.2885,19.2885,44200.0
2010-04-12 14:00:00,25.47,25.53,25.47,25.52,140400.0,19.2885,19.3339,19.2885,19.3263,140400.0
2010-04-12 14:05:00,25.51,25.6,25.51,25.59,227300.0,19.3188,19.3869,19.3188,19.3794,227300.0
2010-04-12 14:10:00,25.58,25.59,25.55,25.55,50500.0,19.3718,19.3794,19.3491,19.3491,50500.0
2010-04-12 14:15:00,25.56,25.57,25.53,25.53,60700.0,19.3566,19.3642,19.3339,19.3339,60700.0
2010-04-12 14:20:00,25.53,25.53,25.51,25.53,98000.0,19.3339,19.3339,19.3188,19.3339,98000.0
2010-04-12 14:25:00,25.53,25.54,25.52,25.53,46800.0,19.3339,19.3415,19.3263,19.3339,46800.0
2010-04-12 14:30:00,25.53,25.55,25.53,25.53,119800.0,19.3339,19.3491,19.3339,19.3339,119800.0
2010-04-12 14:35:00,25.53,25.55,25.53,25.55,62100.0,19.3339,19.3491,19.3339,19.3491,62100.0
2010-04-12 14:40:00,25.55,25.57,25.54,25.56,143300.0,19.3491,19.3642,19.3415,19.3566,143300.0
2010-04-12 14:45:00,25.56,25.58,25.56,25.57,114300.0,19.3566,19.3718,19.3566,19.3642,114300.0
2010-04-12 14:50:00,25.58,25.58,25.57,25.57,18700.0,19.3718,19.3718,19.3642,19.3642,18700.0
2010-04-12 14:55:00,25.57,25.59,25.57,25.57,88600.0,19.3642,19.3794,19.3642,19.3642,88600.0
2010-04-12 15:00:00,25.57,25.57,25.55,25.57,238200.0,19.3642,19.3642,19.3491,19.3642,238200.0
2010-04-12 15:05:00,25.56,25.59,25.56,25.59,95700.0,19.3566,19.3794,19.3566,19.3794,95700.0
2010-04-12 15:10:00,25.58,25.59,25.58,25.59,68400.0,19.3718,19.3794,19.3718,19.3794,68400.0
2010-04-12 15:15:00,25.59,25.6,25.56,25.58,217400.0,19.3794,19.3869,19.3566,19.3718,217400.0
2010-04-12 15:20:00,25.58,25.59,25.56,25.56,193700.0,19.3718,19.3794,19.3566,19.3566,193700.0
2010-04-12 15:25:00,25.57,25.58,25.56,25.58,49400.0,19.3642,19.3718,19.3566,19.3718,49400.0
2010-04-12 15:30:00,25.58,25.58,25.57,25.58,118900.0,19.3718,19.3718,19.3642,19.3718,118900.0
2010-04-12 15:35:00,25.58,25.6,25.57,25.59,114000.0,19.3718,19.3869,19.3642,19.3794,114000.0
2010-04-12 15:40:00,25.59,25.6,25.58,25.59,103600.0,19.3794,19.3869,19.3718,19.3794,103600.0
2010-04-12 15:45:00,25.59,25.6,25.57,25.58,261500.0,19.3794,19.3869,19.3642,19.3718,261500.0
2010-04-12 15:50:00,25.57,25.58,25.57,25.58,193400.0,19.3642,19.3718,19.3642,19.3718,193400.0
2010-04-12 15:55:00,25.57,25.6,25.57,25.6,353200.0,19.3642,19.3869,19.3642,19.3869,353200.0
2010-04-13 09:30:00,25.43,25.6,25.43,25.45,327200.0,19.2582,19.3869,19.2582,19.2733,327200.0
2010-04-13 09:35:00,25.46,25.7,25.46,25.7,168200.0,19.2809,19.4627,19.2809,19.4627,168200.0
2010-04-13 09:40:00,25.69,25.79,25.69,25.76,231500.0,19.4551,19.5308,19.4551,19.5081,231500.0
2010-04-13 09:45:00,25.76,25.78,25.7,25.7,266600.0,19.5081,19.5232,19.4627,19.4627,266600.0
2010-04-13 09:50:00,25.7,25.73,25.66,25.66,318900.0,19.4627,19.4854,19.4324,19.4324,318900.0
2010-04-13 09:55:00,25.66,25.7,25.63,25.63,173800.0,19.4324,19.4627,19.4096,19.4096,173800.0
2010-04-13 10:00:00,25.63,25.64,25.61,25.64,145100.0,19.4096,19.4172,19.3945,19.4172,145100.0
2010-04-13 10:05:00,25.65,25.65,25.61,25.62,81900.0,19.4248,19.4248,19.3945,19.4021,81900.0
2010-04-13 10:10:00,25.62,25.63,25.56,25.56,190000.0,19.4021,19.4096,19.3566,19.3566,190000.0
2010-04-13 10:15:00,25.57,25.6,25.54,25.57,394400.0,19.3642,19.3869,19.3415,19.3642,394400.0
2010-04-13 10:20:00,25.57,25.58,25.5,25.52,112000.0,19.3642,19.3718,19.3112,19.3263,112000.0
2010-04-13 10:25:00,25.52,25.55,25.5,25.54,478100.0,19.3263,19.3491,19.3112,19.3415,478100.0
2010-04-13 10:30:00,25.54,25.57,25.5,25.51,196900.0,19.3415,19.3642,19.3112,19.3188,196900.0
2010-04-13 10:35:00,25.52,25.53,25.5,25.51,259800.0,19.3263,19.3339,19.3112,19.3188,259800.0
2010-04-13 10:40:00,25.51,25.52,25.44,25.48,275400.0,19.3188,19.3263,19.2658,19.296,275400.0
2010-04-13 10:45:00,25.47,25.64,25.45,25.64,417400.0,19.2885,19.4172,19.2733,19.4172,417400.0
2010-04-13 10:50:00,25.63,25.7,25.63,25.67,320300.0,19.4096,19.4627,19.4096,19.4399,320300.0
2010-04-13 10:55:00,25.67,25.75,25.67,25.74,417500.0,19.4399,19.5005,19.4399,19.4929,417500.0
2010-04-13 11:00:00,25.74,25.77,25.73,25.76,94000.0,19.4929,19.5157,19.4854,19.5081,94000.0
2010-04-13 11:05:00,25.76,25.81,25.7,25.8,288100.0,19.5081,19.546,19.4627,19.5384,288100.0
2010-04-13 11:10:00,25.8,25.81,25.76,25.8,237700.0,19.5384,19.546,19.5081,19.5384,237700.0
2010-04-13 11:15:00,25.8,25.84,25.8,25.82,71000.0,19.5384,19.5687,19.5384,19.5535,71000.0
2010-04-13 11:20:00,25.83,25.83,25.8,25.82,140600.0,19.5611,19.5611,19.5384,19.5535,140600.0
2010-04-13 11:25:00,25.81,25.83,25.8,25.82,94400.0,19.546,19.5611,19.5384,19.5535,94400.0
2010-04-13 11:30:00,25.82,25.85,25.81,25.85,105000.0,19.5535,19.5762,19.546,19.5762,105000.0
2010-04-13 11:35:00,25.85,25.88,25.84,25.85,141200.0,19.5762,19.599,19.5687,19.5762,141200.0
2010-04-13 11:40:00,25.85,25.88,25.84,25.87,62500.0,19.5762,19.599,19.5687,19.5914,62500.0
2010-04-13 11:45:00,25.87,25.89,25.86,25.86,228600.0,19.5914,19.6065,19.5838,19.5838,228600.0
2010-04-13 11:50:00,25.87,25.87,25.83,25.85,178300.0,19.5914,19.5914,19.5611,19.5762,178300.0
2010-04-13 11:55:00,25.86,25.87,25.85,25.86,169200.0,19.5838,19.5914,19.5762,19.5838,169200.0
2010-04-13 12:00:00,25.87,25.88,25.85,25.87,164600.0,19.5914,19.599,19.5762,19.5914,164600.0
2010-04-13 12:05:00,25.87,25.96,25.86,25.96,350100.0,19.5914,19.6596,19.5838,19.6596,350100.0
2010-04-13 12:10:00,25.96,26.0,25.95,25.99,268900.0,19.6596,19.6898,19.652,19.6823,268900.0
2010-04-13 12:15:00,25.98,26.04,25.98,26.04,159700.0,19.6747,19.7201,19.6747,19.7201,159700.0
2010-04-13 12:20:00,26.04,26.05,26.0,26.02,144800.0,19.7201,19.7277,19.6898,19.705,144800.0
2010-04-13 12:25:00,26.02,26.07,26.0,26.02,162900.0,19.705,19.7429,19.6898,19.705,162900.0
2010-04-13 12:30:00,26.03,26.03,26.0,26.01,79100.0,19.7126,19.7126,19.6898,19.6974,79100.0
2010-04-13 12:35:00,26.01,26.02,25.98,26.0,176600.0,19.6974,19.705,19.6747,19.6898,176600.0
2010-04-13 12:40:00,26.0,26.01,25.6,26.0,270700.0,19.6898,19.6974,19.3869,19.6898,270700.0
2010-04-13 12:45:00,26.0,26.04,25.99,26.03,252000.0,19.6898,19.7201,19.6823,19.7126,252000.0
2010-04-13 12:50:00,26.03,26.05,26.0,26.04,179900.0,19.7126,19.7277,19.6898,19.7201,179900.0
2010-04-13 12:55:00,26.04,26.1,26.02,26.08,221900.0,19.7201,19.7656,19.705,19.7504,221900.0
2010-04-13 13:00:00,26.07,26.08,26.03,26.05,77400.0,19.7429,19.7504,19.7126,19.7277,77400.0
2010-04-13 13:05:00,26.06,26.06,26.02,26.04,78200.0,19.7353,19.7353,19.705,19.7201,78200.0
2010-04-13 13:10:00,26.03,26.04,26.03,26.04,41400.0,19.7126,19.7201,19.7126,19.7201,41400.0
2010-04-13 13:15:00,26.05,26.08,26.04,26.08,162700.0,19.7277,19.7504,19.7201,19.7504,162700.0
2010-04-13 13:20:00,26.07,26.1,26.05,26.08,170400.0,19.7429,19.7656,19.7277,19.7504,170400.0
2010-04-13 13:25:00,26.07,26.08,26.07,26.07,31100.0,19.7429,19.7504,19.7429,19.7429,31100.0
2010-04-13 13:30:00,26.08,26.12,26.07,26.12,271500.0,19.7504,19.7807,19.7429,19.7807,271500.0
2010-04-13 13:35:00,26.12,26.13,26.11,26.12,67600.0,19.7807,19.7883,19.7731,19.7807,67600.0
2010-04-13 13:40:00,26.13,26.15,26.13,26.15,116100.0,19.7883,19.8034,19.7883,19.8034,116100.0
2010-04-13 13:45:00,26.15,26.18,26.14,26.15,231800.0,19.8034,19.8262,19.7959,19.8034,231800.0
2010-04-13 13:50:00,26.15,26.2,26.14,26.2,172300.0,19.8034,19.8413,19.7959,19.8413,172300.0
2010-04-13 13:55:00,26.2,26.22,26.17,26.21,149300.0,19.8413,19.8565,19.8186,19.8489,149300.0
2010-04-13 14:00:00,26.22,26.23,26.17,26.17,134700.0,19.8565,19.864,19.8186,19.8186,134700.0
2010-04-13 14:05:00,26.17,26.18,26.13,26.13,99700.0,19.8186,19.8262,19.7883,19.7883,99700.0
2010-04-13 14:10:00,26.13,26.14,26.07,26.07,184900.0,19.7883,19.7959,19.7429,19.7429,184900.0
2010-04-13 14:15:00,26.07,26.09,26.06,26.07,151800.0,19.7429,19.758,19.7353,19.7429,151800.0
2010-04-13 14:20:00,26.07,26.1,26.05,26.08,337100.0,19.7429,19.7656,19.7277,19.7504,337100.0
2010-04-13 14:25:00,26.07,26.07,26.01,26.01,112200.0,19.7429,19.7429,19.6974,19.6974,112200.0
2010-04-13 14:30:00,26.01,26.06,26.01,26.06,140700.0,19.6974,19.7353,19.6974,19.7353,140700.0
2010-04-13 14:35:00,26.06,26.06,26.03,26.03,82300.0,19.7353,19.7353,19.7126,19.7126,82300.0
2010-04-13 14:40:00,26.03,26.06,26.03,26.06,208900.0,19.7126,19.7353,19.7126,19.7353,208900.0
2010-04-13 14:45:00,26.05,26.08,26.05,26.08,56600.0,19.7277,19.7504,19.7277,19.7504,56600.0
2010-04-13 14:50:00,26.08,26.13,26.07,26.13,163500.0,19.7504,19.7883,19.7429,19.7883,163500.0
2010-04-13 14:55:00,26.13,26.15,26.11,26.14,280500.0,19.7883,19.8034,19.7731,19.7959,280500.0
2010-04-13 15:00:00,26.15,26.16,26.13,26.16,92700.0,19.8034,19.811,19.7883,19.811,92700.0
2010-04-13 15:05:00,26.16,26.21,26.15,26.18,278300.0,19.811,19.8489,19.8034,19.8262,278300.0
2010-04-13 15:10:00,26.18,26.2,26.16,26.17,575300.0,19.8262,19.8413,19.811,19.8186,575300.0
2010-04-13 15:15:00,26.18,26.28,26.17,26.27,278600.0,19.8262,19.9019,19.8186,19.8943,278600.0
2010-04-13 15:20:00,26.27,26.31,26.24,26.28,312600.0,19.8943,19.9246,19.8716,19.9019,312600.0
2010-04-13 15:25:00,26.28,26.29,26.25,26.27,287000.0,19.9019,19.9095,19.8792,19.8943,287000.0
2010-04-13 15:30:00,26.28,26.28,26.24,26.26,181500.0,19.9019,19.9019,19.8716,19.8867,181500.0
2010-04-13 15:35:00,26.25,26.26,26.22,26.22,189000.0,19.8792,19.8867,19.8565,19.8565,189000.0
2010-04-13 15:40:00,26.22,26.23,26.2,26.21,263100.0,19.8565,19.864,19.8413,19.8489,263100.0
2010-04-13 15:45:00,26.21,26.22,26.19,26.21,261700.0,19.8489,19.8565,19.8337,19.8489,261700.0
2010-04-13 15:50:00,26.22,26.25,26.21,26.23,479800.0,19.8565,19.8792,19.8489,19.864,479800.0
2010-04-13 15:55:00,26.23,26.24,26.21,26.23,600600.0,19.864,19.8716,19.8489,19.864,600600.0
2010-04-14 09:30:00,26.34,26.36,26.14,26.18,413000.0,19.9473,19.9625,19.7959,19.8262,413000.0
2010-04-14 09:35:00,26.18,26.28,26.17,26.24,711000.0,19.8262,19.9019,19.8186,19.8716,711000.0
2010-04-14 09:40:00,26.24,26.27,26.15,26.21,657400.0,19.8716,19.8943,19.8034,19.8489,657400.0
2010-04-14 09:45:00,26.2,26.23,26.17,26.18,480300.0,19.8413,19.864,19.8186,19.8262,480300.0
2010-04-14 09:50:00,26.19,26.2,26.15,26.16,215400.0,19.8337,19.8413,19.8034,19.811,215400.0
2010-04-14 09:55:00,26.17,26.2,26.13,26.19,173700.0,19.8186,19.8413,19.7883,19.8337,173700.0
2010-04-14 10:00:00,26.19,26.24,26.16,26.23,334100.0,19.8337,19.8716,19.811,19.864,334100.0
2010-04-14 10:05:00,26.23,26.28,26.19,26.19,324600.0,19.864,19.9019,19.8337,19.8337,324600.0
2010-04-14 10:10:00,26.19,26.22,26.18,26.19,525400.0,19.8337,19.8565,19.8262,19.8337,525400.0
2010-04-14 10:15:00,26.19,26.25,26.15,26.19,256100.0,19.8337,19.8792,19.8034,19.8337,256100.0
2010-04-14 10:20:00,26.2,26.21,26.18,26.21,376200.0,19.8413,19.8489,19.8262,19.8489,376200.0
2010-04-14 10:25:00,26.21,26.22,26.18,26.2,131300.0,19.8489,19.8565,19.8262,19.8413,131300.0
2010-04-14 10:30:00,26.2,26.23,26.17,26.19,153700.0,19.8413,19.864,19.8186,19.8337,153700.0
2010-04-14 10:35:00,26.19,26.26,26.18,26.25,209700.0,19.8337,19.8867,19.8262,19.8792,209700.0
2010-04-14 10:40:00,26.25,26.3,26.25,26.26,149300.0,19.8792,19.917,19.8792,19.8867,149300.0
2010-04-14 10:45:00,26.26,26.27,26.21,26.25,466000.0,19.8867,19.8943,19.8489,19.8792,466000.0
2010-04-14 10:50:00,26.25,26.28,26.24,26.26,142400.0,19.8792,19.9019,19.8716,19.8867,142400.0
2010-04-14 10:55:00,26.27,26.27,26.23,26.24,96500.0,19.8943,19.8943,19.864,19.8716,96500.0
2010-04-14 11:00:00,26.23,26.26,26.22,26.24,113800.0,19.864,19.8867,19.8565,19.8716,113800.0
2010-04-14 11:05:00,26.24,26.24,26.17,26.17,168700.0,19.8716,19.8716,19.8186,19.8186,168700.0
2010-04-14 11:10:00,26.17,26.21,26.16,26.2,111300.0,19.8186,19.8489,19.811,19.8413,111300.0
2010-04-14 11:15:00,26.21,26.21,26.19,26.21,56700.0,19.8489,19.8489,19.8337,19.8489,56700.0
2010-04-14 11:20:00,26.2,26.21,26.19,26.21,102900.0,19.8413,19.8489,19.8337,19.8489,102900.0
2010-04-14 11:25:00,26.21,26.24,26.2,26.22,203600.0,19.8489,19.8716,19.8413,19.8565,203600.0
2010-04-14 11:30:00,26.21,26.22,26.18,26.18,75100.0,19.8489,19.8565,19.8262,19.8262,75100.0
2010-04-14 11:35:00,26.18,26.24,26.18,26.22,104900.0,19.8262,19.8716,19.8262,19.8565,104900.0
2010-04-14 11:40:00,26.23,26.26,26.2,26.25,517300.0,19.864,19.8867,19.8413,19.8792,517300.0
2010-04-14 11:45:00,26.25,26.31,26.24,26.3,320400.0,19.8792,19.9246,19.8716,19.917,320400.0
2010-04-14 11:50:00,26.3,26.32,26.25,26.32,433200.0,19.917,19.9322,19.8792,19.9322,433200.0
2010-04-14 11:55:00,26.32,26.34,26.3,26.31,316200.0,19.9322,19.9473,19.917,19.9246,316200.0
2010-04-14 12:00:00,26.32,26.33,26.29,26.3,297800.0,19.9322,19.9398,19.9095,19.917,297800.0
2010-04-14 12:05:00,26.3,26.33,26.29,26.33,93700.0,19.917,19.9398,19.9095,19.9398,93700.0
2010-04-14 12:10:00,26.33,26.39,26.33,26.39,256800.0,19.9398,19.9852,19.9398,19.9852,256800.0
2010-04-14 12:15:00,26.39,26.42,26.37,26.4,420400.0,19.9852,20.0079,19.97,19.9928,420400.0
2010-04-14 12:20:00,26.4,26.41,26.34,26.34,100900.0,19.9928,20.0003,19.9473,19.9473,100900.0
2010-04-14 12:25:00,26.34,26.42,26.34,26.41,141500.0,19.9473,20.0079,19.9473,20.0003,141500.0
2010-04-14 12:30:00,26.41,26.47,26.41,26.46,129600.0,20.0003,20.0458,20.0003,20.0382,129600.0
2010-04-14 12:35:00,26.47,26.47,26.42,26.43,231200.0,20.0458,20.0458,20.0079,20.0155,231200.0
2010-04-14 12:40:00,26.43,26.44,26.4,26.41,177100.0,20.0155,20.0231,19.9928,20.0003,177100.0
2010-04-14 12:45:00,26.41,26.41,26.38,26.38,59600.0,20.0003,20.0003,19.9776,19.9776,59600.0
2010-04-14 12:50:00,26.39,26.39,26.35,26.37,456200.0,19.9852,19.9852,19.9549,19.97,456200.0
2010-04-14 12:55:00,26.36,26.42,26.36,26.39,341100.0,19.9625,20.0079,19.9625,19.9852,341100.0
2010-04-14 13:00:00,26.39,26.43,26.38,26.42,106300.0,19.9852,20.0155,19.9776,20.0079,106300.0
2010-04-14 13:05:00,26.42,26.45,26.41,26.45,106500.0,20.0079,20.0306,20.0003,20.0306,106500.0
2010-04-14 13:10:00,26.45,26.46,26.44,26.44,28100.0,20.0306,20.0382,20.0231,20.0231,28100.0
2010-04-14 13:15:00,26.45,26.46,26.41,26.41,137700.0,20.0306,20.0382,20.0003,20.0003,137700.0
2010-04-14 13:20:00,26.41,26.44,26.4,26.42,285300.0,20.0003,20.0231,19.9928,20.0079,285300.0
2010-04-14 13:25:00,26.42,26.47,26.4,26.45,498000.0,20.0079,20.0458,19.9928,20.0306,498000.0
2010-04-14 13:30:00,26.45,26.47,26.44,26.46,89700.0,20.0306,20.0458,20.0231,20.0382,89700.0
2010-04-14 13:35:00,26.46,26.48,26.45,26.47,210600.0,20.0382,20.0533,20.0306,20.0458,210600.0
2010-04-14 13:40:00,26.47,26.48,26.43,26.43,95200.0,20.0458,20.0533,20.0155,20.0155,95200.0
2010-04-14 13:45:00,26.43,26.44,26.39,26.42,144700.0,20.0155,20.0231,19.9852,20.0079,144700.0
2010-04-14 13:50:00,26.41,26.44,26.41,26.43,59400.0,20.0003,20.0231,20.0003,20.0155,59400.0
2010-04-14 13:55:00,26.44,26.45,26.41,26.44,206400.0,20.0231,20.0306,20.0003,20.0231,206400.0
2010-04-14 14:00:00,26.45,26.46,26.43,26.45,146800.0,20.0306,20.0382,20.0155,20.0306,146800.0
2010-04-14 14:05:00,26.45,26.47,26.45,26.46,195500.0,20.0306,20.0458,20.0306,20.0382,195500.0
2010-04-14 14:10:00,26.46,26.47,26.44,26.46,92700.0,20.0382,20.0458,20.0231,20.0382,92700.0
2010-04-14 14:15:00,26.46,26.49,26.44,26.45,139900.0,20.0382,20.0609,20.0231,20.0306,139900.0
2010-04-14 14:20:00,26.46,26.49,26.44,26.46,101000.0,20.0382,20.0609,20.0231,20.0382,101000.0
2010-04-14 14:25:00,26.46,26.49,26.45,26.48,34500.0,20.0382,20.0609,20.0306,20.0533,34500.0
2010-04-14 14:30:00,26.48,26.51,26.48,26.48,138500.0,20.0533,20.0761,20.0533,20.0533,138500.0
2010-04-14 14:35:00,26.49,26.5,26.48,26.5,51600.0,20.0609,20.0685,20.0533,20.0685,51600.0
2010-04-14 14:40:00,26.5,26.5,26.49,26.5,33100.0,20.0685,20.0685,20.0609,20.0685,33100.0
2010-04-14 14:45:00,26.5,26.5,26.47,26.47,78500.0,20.0685,20.0685,20.0458,20.0458,78500.0
2010-04-14 14:50:00,26.48,26.5,26.46,26.49,107100.0,20.0533,20.0685,20.0382,20.0609,107100.0
2010-04-14 14:55:00,26.49,26.51,26.48,26.51,139400.0,20.0609,20.0761,20.0533,20.0761,139400.0
2010-04-14 15:00:00,26.5,26.51,26.49,26.5,212400.0,20.0685,20.0761,20.0609,20.0685,212400.0
2010-04-14 15:05:00,26.49,26.5,26.49,26.5,45700.0,20.0609,20.0685,20.0609,20.0685,45700.0
2010-04-14 15:10:00,26.5,26.5,26.49,26.49,30200.0,20.0685,20.0685,20.0609,20.0609,30200.0
2010-04-14 15:15:00,26.49,26.5,26.49,26.49,187700.0,20.0609,20.0685,20.0609,20.0609,187700.0
2010-04-14 15:20:00,26.49,26.51,26.49,26.51,150800.0,20.0609,20.0761,20.0609,20.0761,150800.0
2010-04-14 15:25:00,26.5,26.51,26.48,26.5,336100.0,20.0685,20.0761,20.0533,20.0685,336100.0
2010-04-14 15:30:00,26.51,26.56,26.5,26.55,148800.0,20.0761,20.1139,20.0685,20.1064,148800.0
2010-04-14 15:35:00,26.55,26.58,26.53,26.56,411000.0,20.1064,20.1291,20.0912,20.1139,411000.0
2010-04-14 15:40:00,26.56,26.61,26.54,26.61,508700.0,20.1139,20.1518,20.0988,20.1518,508700.0
2010-04-14 15:45:00,26.6,26.62,26.6,26.62,312500.0,20.1442,20.1594,20.1442,20.1594,312500.0
2010-04-14 15:50:00,26.62,26.63,26.58,26.62,329400.0,20.1594,20.1669,20.1291,20.1594,329400.0
2010-04-14 15:55:00,26.62,26.63,26.59,26.6,862700.0,20.1594,20.1669,20.1367,20.1442,862700.0
2010-04-15 09:30:00,26.52,26.61,26.46,26.53,241300.0,20.0836,20.1518,20.0382,20.0912,241300.0
2010-04-15 09:35:00,26.53,26.54,26.46,26.51,228800.0,20.0912,20.0988,20.0382,20.0761,228800.0
2010-04-15 09:40:00,26.51,26.61,26.49,26.6,328700.0,20.0761,20.1518,20.0609,20.1442,328700.0
2010-04-15 09:45:00,26.6,26.64,26.57,26.61,324800.0,20.1442,20.1745,20.1215,20.1518,324800.0
2010-04-15 09:50:00,26.61,26.62,26.57,26.58,196300.0,20.1518,20.1594,20.1215,20.1291,196300.0
2010-04-15 09:55:00,26.57,26.59,26.51,26.52,188800.0,20.1215,20.1367,20.0761,20.0836,188800.0
2010-04-15 10:00:00,26.52,26.55,26.49,26.5,312600.0,20.0836,20.1064,20.0609,20.0685,312600.0
2010-04-15 10:05:00,26.5,26.54,26.49,26.5,85900.0,20.0685,20.0988,20.0609,20.0685,85900.0
2010-04-15 10:10:00,26.5,26.55,26.5,26.55,187600.0,20.0685,20.1064,20.0685,20.1064,187600.0
2010-04-15 10:15:00,26.55,26.58,26.55,26.56,116300.0,20.1064,20.1291,20.1064,20.1139,116300.0
2010-04-15 10:20:00,26.56,26.61,26.55,26.6,112700.0,20.1139,20.1518,20.1064,20.1442,112700.0
2010-04-15 10:25:00,26.6,26.61,26.53,26.54,280100.0,20.1442,20.1518,20.0912,20.0988,280100.0
2010-04-15 10:30:00,26.55,26.61,26.55,26.56,124300.0,20.1064,20.1518,20.1064,20.1139,124300.0
2010-04-15 10:35:00,26.56,26.57,26.55,26.55,82400.0,20.1139,20.1215,20.1064,20.1064,82400.0
2010-04-15 10:40:00,26.56,26.6,26.55,26.58,117500.0,20.1139,20.1442,20.1064,20.1291,117500.0
2010-04-15 10:45:00,26.58,26.59,26.55,26.59,74400.0,20.1291,20.1367,20.1064,20.1367,74400.0
2010-04-15 10:50:00,26.59,26.63,26.58,26.62,154200.0,20.1367,20.1669,20.1291,20.1594,154200.0
2010-04-15 10:55:00,26.62,26.66,26.62,26.65,160200.0,20.1594,20.1897,20.1594,20.1821,160200.0
2010-04-15 11:00:00,26.65,26.65,26.6,26.6,129800.0,20.1821,20.1821,20.1442,20.1442,129800.0
2010-04-15 11:05:00,26.6,26.61,26.57,26.58,138500.0,20.1442,20.1518,20.1215,20.1291,138500.0
2010-04-15 11:10:00,26.57,26.58,26.54,26.55,92700.0,20.1215,20.1291,20.0988,20.1064,92700.0
2010-04-15 11:15:00,26.55,26.57,26.53,26.57,114200.0,20.1064,20.1215,20.0912,20.1215,114200.0
2010-04-15 11:20:00,26.57,26.58,26.53,26.58,201500.0,20.1215,20.1291,20.0912,20.1291,201500.0
2010-04-15 11:25:00,26.57,26.58,26.54,26.55,239600.0,20.1215,20.1291,20.0988,20.1064,239600.0
2010-04-15 11:30:00,26.55,26.57,26.51,26.57,116800.0,20.1064,20.1215,20.0761,20.1215,116800.0
2010-04-15 11:35:00,26.57,26.58,26.53,26.54,309200.0,20.1215,20.1291,20.0912,20.0988,309200.0
2010-04-15 11:40:00,26.54,26.57,26.53,26.55,192200.0,20.0988,20.1215,20.0912,20.1064,192200.0
2010-04-15 11:45:00,26.55,26.56,26.53,26.55,137600.0,20.1064,20.1139,20.0912,20.1064,137600.0
2010-04-15 11:50:00,26.55,26.57,26.55,26.55,20300.0,20.1064,20.1215,20.1064,20.1064,20300.0
2010-04-15 11:55:00,26.55,26.56,26.51,26.53,128400.0,20.1064,20.1139,20.0761,20.0912,128400.0
2010-04-15 12:00:00,26.53,26.53,26.5,26.52,72500.0,20.0912,20.0912,20.0685,20.0836,72500.0
2010-04-15 12:05:00,26.52,26.52,26.49,26.5,56000.0,20.0836,20.0836,20.0609,20.0685,56000.0
2010-04-15 12:10:00,26.5,26.54,26.47,26.53,200500.0,20.0685,20.0988,20.0458,20.0912,200500.0
2010-04-15 12:15:00,26.52,26.54,26.51,26.53,143100.0,20.0836,20.0988,20.0761,20.0912,143100.0
2010-04-15 12:20:00,26.52,26.55,26.51,26.51,56900.0,20.0836,20.1064,20.0761,20.0761,56900.0
2010-04-15 12:25:00,26.51,26.52,26.5,26.52,21400.0,20.0761,20.0836,20.0685,20.0836,21400.0
2010-04-15 12:30:00,26.52,26.56,26.51,26.56,136400.0,20.0836,20.1139,20.0761,20.1139,136400.0
2010-04-15 12:35:00,26.56,26.58,26.55,26.57,73000.0,20.1139,20.1291,20.1064,20.1215,73000.0
2010-04-15 12:40:00,26.57,26.58,26.54,26.57,48100.0,20.1215,20.1291,20.0988,20.1215,48100.0
2010-04-15 12:45:00,26.57,26.6,26.56,26.59,40800.0,20.1215,20.1442,20.1139,20.1367,40800.0
2010-04-15 12:50:00,26.59,26.6,26.58,26.58,42600.0,20.1367,20.1442,20.1291,20.1291,42600.0
2010-04-15 12:55:00,26.58,26.6,26.58,26.6,25100.0,20.1291,20.1442,20.1291,20.1442,25100.0
2010-04-15 13:00:00,26.6,26.63,26.51,26.6,167000.0,20.1442,20.1669,20.0761,20.1442,167000.0
2010-04-15 13:05:00,26.6,26.63,26.6,26.62,40300.0,20.1442,20.1669,20.1442,20.1594,40300.0
2010-04-15 13:10:00,26.62,26.65,26.62,26.65,56700.0,20.1594,20.1821,20.1594,20.1821,56700.0
2010-04-15 13:15:00,26.64,26.66,26.64,26.65,96600.0,20.1745,20.1897,20.1745,20.1821,96600.0
2010-04-15 13:20:00,26.65,26.72,26.64,26.72,231500.0,20.1821,20.2351,20.1745,20.2351,231500.0
2010-04-15 13:25:00,26.72,26.79,26.71,26.78,253300.0,20.2351,20.2881,20.2275,20.2805,253300.0
2010-04-15 13:30:00,26.79,26.8,26.72,26.72,286800.0,20.2881,20.2957,20.2351,20.2351,286800.0
2010-04-15 13:35:00,26.72,26.74,26.69,26.74,159500.0,20.2351,20.2502,20.2124,20.2502,159500.0
2010-04-15 13:40:00,26.74,26.75,26.73,26.74,110800.0,20.2502,20.2578,20.2427,20.2502,110800.0
2010-04-15 13:45:00,26.74,26.75,26.69,26.69,83100.0,20.2502,20.2578,20.2124,20.2124,83100.0
2010-04-15 13:50:00,26.7,26.72,26.68,26.72,75000.0,20.22,20.2351,20.2048,20.2351,75000.0
2010-04-15 13:55:00,26.71,26.73,26.68,26.69,89800.0,20.2275,20.2427,20.2048,20.2124,89800.0
2010-04-15 14:00:00,26.69,26.74,26.69,26.72,125200.0,20.2124,20.2502,20.2124,20.2351,125200.0
2010-04-15 14:05:00,26.72,26.75,26.71,26.72,72700.0,20.2351,20.2578,20.2275,20.2351,72700.0
2010-04-15 14:10:00,26.71,26.73,26.69,26.72,68500.0,20.2275,20.2427,20.2124,20.2351,68500.0
2010-04-15 14:15:00,26.72,26.74,26.71,26.72,49300.0,20.2351,20.2502,20.2275,20.2351,49300.0
2010-04-15 14:20:00,26.72,26.73,26.71,26.72,81900.0,20.2351,20.2427,20.2275,20.2351,81900.0
2010-04-15 14:25:00,26.72,26.73,26.71,26.72,34500.0,20.2351,20.2427,20.2275,20.2351,34500.0
2010-04-15 14:30:00,26.72,26.74,26.71,26.74,47800.0,20.2351,20.2502,20.2275,20.2502,47800.0
2010-04-15 14:35:00,26.73,26.74,26.7,26.71,83900.0,20.2427,20.2502,20.22,20.2275,83900.0
2010-04-15 14:40:00,26.71,26.73,26.7,26.7,88100.0,20.2275,20.2427,20.22,20.22,88100.0
2010-04-15 14:45:00,26.71,26.75,26.71,26.74,91700.0,20.2275,20.2578,20.2275,20.2502,91700.0
2010-04-15 14:50:00,26.74,26.75,26.71,26.73,107500.0,20.2502,20.2578,20.2275,20.2427,107500.0
2010-04-15 14:55:00,26.73,26.75,26.72,26.75,100300.0,20.2427,20.2578,20.2351,20.2578,100300.0
2010-04-15 15:00:00,26.75,26.76,26.71,26.72,103500.0,20.2578,20.2654,20.2275,20.2351,103500.0
2010-04-15 15:05:00,26.71,26.73,26.71,26.72,64900.0,20.2275,20.2427,20.2275,20.2351,64900.0
2010-04-15 15:10:00,26.71,26.73,26.68,26.68,122500.0,20.2275,20.2427,20.2048,20.2048,122500.0
2010-04-15 15:15:00,26.68,26.69,26.67,26.67,113200.0,20.2048,20.2124,20.1972,20.1972,113200.0
2010-04-15 15:20:00,26.67,26.68,26.61,26.61,769700.0,20.1972,20.2048,20.1518,20.1518,769700.0
2010-04-15 15:25:00,26.61,26.65,26.59,26.59,373800.0,20.1518,20.1821,20.1367,20.1367,373800.0
2010-04-15 15:30:00,26.59,26.61,26.58,26.6,254100.0,20.1367,20.1518,20.1291,20.1442,254100.0
2010-04-15 15:35:00,26.61,26.63,26.59,26.61,188500.0,20.1518,20.1669,20.1367,20.1518,188500.0
2010-04-15 15:40:00,26.6,26.65,26.59,26.62,155500.0,20.1442,20.1821,20.1367,20.1594,155500.0
2010-04-15 15:45:00,26.63,26.68,26.61,26.66,189000.0,20.1669,20.2048,20.1518,20.1897,189000.0
2010-04-15 15:50:00,26.66,26.67,26.64,26.67,175100.0,20.1897,20.1972,20.1745,20.1972,175100.0
2010-04-15 15:55:00,26.67,26.69,26.66,26.68,406300.0,20.1972,20.2124,20.1897,20.2048,406300.0
2010-04-16 09:30:00,26.56,26.56,26.48,26.51,927400.0,20.1139,20.1139,20.0533,20.0761,927400.0
2010-04-16 09:35:00,26.5,26.72,26.5,26.66,306100.0,20.0685,20.2351,20.0685,20.1897,306100.0
2010-04-16 09:40:00,26.67,26.68,26.58,26.59,79100.0,20.1972,20.2048,20.1291,20.1367,79100.0
2010-04-16 09:45:00,26.59,26.61,26.5,26.53,173500.0,20.1367,20.1518,20.0685,20.0912,173500.0
2010-04-16 09:50:00,26.53,26.57,26.47,26.48,145900.0,20.0912,20.1215,20.0458,20.0533,145900.0
2010-04-16 09:55:00,26.48,26.5,26.36,26.43,406900.0,20.0533,20.0685,19.9625,20.0155,406900.0
2010-04-16 10:00:00,26.43,26.51,26.4,26.5,125900.0,20.0155,20.0761,19.9928,20.0685,125900.0
2010-04-16 10:05:00,26.51,26.53,26.48,26.48,86500.0,20.0761,20.0912,20.0533,20.0533,86500.0
2010-04-16 10:10:00,26.48,26.51,26.48,26.49,39200.0,20.0533,20.0761,20.0533,20.0609,39200.0
2010-04-16 10:15:00,26.49,26.54,26.49,26.53,103900.0,20.0609,20.0988,20.0609,20.0912,103900.0
2010-04-16 10:20:00,26.54,26.54,26.48,26.48,85900.0,20.0988,20.0988,20.0533,20.0533,85900.0
2010-04-16 10:25:00,26.48,26.53,26.48,26.48,107300.0,20.0533,20.0912,20.0533,20.0533,107300.0
2010-04-16 10:30:00,26.48,26.53,26.48,26.5,52100.0,20.0533,20.0912,20.0533,20.0685,52100.0
2010-04-16 10:35:00,26.5,26.51,26.43,26.44,286900.0,20.0685,20.0761,20.0155,20.0231,286900.0
2010-04-16 10:40:00,26.44,26.49,26.43,26.46,148600.0,20.0231,20.0609,20.0155,20.0382,148600.0
2010-04-16 10:45:00,26.45,26.48,26.4,26.41,94600.0,20.0306,20.0533,19.9928,20.0003,94600.0
2010-04-16 10:50:00,26.41,26.43,26.3,26.3,158500.0,20.0003,20.0155,19.917,19.917,158500.0
2010-04-16 10:55:00,26.31,26.4,26.3,26.38,215700.0,19.9246,19.9928,19.917,19.9776,215700.0
2010-04-16 11:00:00,26.38,26.43,26.36,26.41,102100.0,19.9776,20.0155,19.9625,20.0003,102100.0
2010-04-16 11:05:00,26.41,26.44,26.39,26.4,65700.0,20.0003,20.0231,19.9852,19.9928,65700.0
2010-04-16 11:10:00,26.4,26.42,26.33,26.34,145500.0,19.9928,20.0079,19.9398,19.9473,145500.0
2010-04-16 11:15:00,26.34,26.36,26.29,26.31,370200.0,19.9473,19.9625,19.9095,19.9246,370200.0
2010-04-16 11:20:00,26.31,26.37,26.3,26.34,161400.0,19.9246,19.97,19.917,19.9473,161400.0
2010-04-16 11:25:00,26.35,26.39,26.33,26.34,166700.0,19.9549,19.9852,19.9398,19.9473,166700.0
2010-04-16 11:30:00,26.34,26.34,26.3,26.32,125200.0,19.9473,19.9473,19.917,19.9322,125200.0
2010-04-16 11:35:00,26.31,26.34,26.29,26.3,244100.0,19.9246,19.9473,19.9095,19.917,244100.0
2010-04-16 11:40:00,26.3,26.33,26.29,26.3,100000.0,19.917,19.9398,19.9095,19.917,100000.0
2010-04-16 11:45:00,26.3,26.3,26.27,26.27,83900.0,19.917,19.917,19.8943,19.8943,83900.0
2010-04-16 11:50:00,26.27,26.33,26.22,26.31,288300.0,19.8943,19.9398,19.8565,19.9246,288300.0
2010-04-16 11:55:00,26.31,26.33,26.23,26.23,184800.0,19.9246,19.9398,19.864,19.864,184800.0
2010-04-16 12:00:00,26.24,26.28,26.19,26.25,104700.0,19.8716,19.9019,19.8337,19.8792,104700.0
2010-04-16 12:05:00,26.24,26.29,26.22,26.27,140000.0,19.8716,19.9095,19.8565,19.8943,140000.0
2010-04-16 12:10:00,26.28,26.3,26.25,26.3,152200.0,19.9019,19.917,19.8792,19.917,152200.0
2010-04-16 12:15:00,26.29,26.31,26.25,26.29,103800.0,19.9095,19.9246,19.8792,19.9095,103800.0
2010-04-16 12:20:00,26.28,26.3,26.24,26.24,58600.0,19.9019,19.917,19.8716,19.8716,58600.0
2010-04-16 12:25:00,26.25,26.25,26.22,26.23,58500.0,19.8792,19.8792,19.8565,19.864,58500.0
2010-04-16 12:30:00,26.23,26.23,26.17,26.19,92700.0,19.864,19.864,19.8186,19.8337,92700.0
2010-04-16 12:35:00,26.2,26.21,26.13,26.14,116800.0,19.8413,19.8489,19.7883,19.7959,116800.0
2010-04-16 12:40:00,26.14,26.16,26.12,26.14,58900.0,19.7959,19.811,19.7807,19.7959,58900.0
2010-04-16 12:45:00,26.15,26.24,26.15,26.23,188200.0,19.8034,19.8716,19.8034,19.864,188200.0
2010-04-16 12:50:00,26.22,26.3,26.2,26.29,127700.0,19.8565,19.917,19.8413,19.9095,127700.0
2010-04-16 12:55:00,26.3,26.3,26.26,26.26,118600.0,19.917,19.917,19.8867,19.8867,118600.0
2010-04-16 13:00:00,26.26,26.29,26.22,26.23,150800.0,19.8867,19.9095,19.8565,19.864,150800.0
2010-04-16 13:05:00,26.23,26.28,26.23,26.26,112300.0,19.864,19.9019,19.864,19.8867,112300.0
2010-04-16 13:10:00,26.26,26.27,26.24,26.24,211100.0,19.8867,19.8943,19.8716,19.8716,211100.0
2010-04-16 13:15:00,26.24,26.24,26.2,26.22,105300.0,19.8716,19.8716,19.8413,19.8565,105300.0
2010-04-16 13:20:00,26.22,26.22,26.17,26.19,89700.0,19.8565,19.8565,19.8186,19.8337,89700.0
2010-04-16 13:25:00,26.18,26.24,26.18,26.23,76300.0,19.8262,19.8716,19.8262,19.864,76300.0
2010-04-16 13:30:00,26.22,26.25,26.22,26.22,61800.0,19.8565,19.8792,19.8565,19.8565,61800.0
2010-04-16 13:35:00,26.22,26.25,26.2,26.24,114800.0,19.8565,19.8792,19.8413,19.8716,114800.0
2010-04-16 13:40:00,26.25,26.28,26.24,26.25,73600.0,19.8792,19.9019,19.8716,19.8792,73600.0
2010-04-16 13:45:00,26.26,26.27,26.23,26.26,158700.0,19.8867,19.8943,19.864,19.8867,158700.0
2010-04-16 13:50:00,26.26,26.3,26.26,26.29,224400.0,19.8867,19.917,19.8867,19.9095,224400.0
2010-04-16 13:55:00,26.29,26.32,26.28,26.32,65200.0,19.9095,19.9322,19.9019,19.9322,65200.0
2010-04-16 14:00:00,26.32,26.34,26.3,26.3,141000.0,19.9322,19.9473,19.917,19.917,141000.0
2010-04-16 14:05:00,26.3,26.39,26.29,26.37,168800.0,19.917,19.9852,19.9095,19.97,168800.0
2010-04-16 14:10:00,26.37,26.41,26.36,26.38,88300.0,19.97,20.0003,19.9625,19.9776,88300.0
2010-04-16 14:15:00,26.38,26.41,26.37,26.37,113900.0,19.9776,20.0003,19.97,19.97,113900.0
2010-04-16 14:20:00,26.38,26.39,26.36,26.37,56600.0,19.9776,19.9852,19.9625,19.97,56600.0
2010-04-16 14:25:00,26.37,26.38,26.35,26.38,67200.0,19.97,19.9776,19.9549,19.9776,67200.0
2010-04-16 14:30:00,26.36,26.38,26.35,26.37,63600.0,19.9625,19.9776,19.9549,19.97,63600.0
2010-04-16 14:35:00,26.37,26.38,26.31,26.34,329100.0,19.97,19.9776,19.9246,19.9473,329100.0
2010-04-16 14:40:00,26.34,26.39,26.34,26.39,100800.0,19.9473,19.9852,19.9473,19.9852,100800.0
2010-04-16 14:45:00,26.38,26.41,26.36,26.38,233100.0,19.9776,20.0003,19.9625,19.9776,233100.0
2010-04-16 14:50:00,26.39,26.41,26.38,26.41,100900.0,19.9852,20.0003,19.9776,20.0003,100900.0
2010-04-16 14:55:00,26.4,26.41,26.36,26.36,123500.0,19.9928,20.0003,19.9625,19.9625,123500.0
2010-04-16 15:00:00,26.36,26.39,26.34,26.36,119000.0,19.9625,19.9852,19.9473,19.9625,119000.0
2010-04-16 15:05:00,26.37,26.4,26.35,26.4,209100.0,19.97,19.9928,19.9549,19.9928,209100.0
2010-04-16 15:10:00,26.4,26.41,26.37,26.39,91800.0,19.9928,20.0003,19.97,19.9852,91800.0
2010-04-16 15:15:00,26.4,26.41,26.37,26.4,270600.0,19.9928,20.0003,19.97,19.9928,270600.0
2010-04-16 15:20:00,26.4,26.4,26.35,26.36,233600.0,19.9928,19.9928,19.9549,19.9625,233600.0
2010-04-16 15:25:00,26.36,26.38,26.34,26.37,136600.0,19.9625,19.9776,19.9473,19.97,136600.0
2010-04-16 15:30:00,26.36,26.39,26.33,26.36,145400.0,19.9625,19.9852,19.9398,19.9625,145400.0
2010-04-16 15:35:00,26.36,26.39,26.35,26.38,127100.0,19.9625,19.9852,19.9549,19.9776,127100.0
2010-04-16 15:40:00,26.38,26.39,26.36,26.39,139700.0,19.9776,19.9852,19.9625,19.9852,139700.0
2010-04-16 15:45:00,26.39,26.42,26.35,26.35,257000.0,19.9852,20.0079,19.9549,19.9549,257000.0
2010-04-16 15:50:00,26.35,26.36,26.31,26.32,249200.0,19.9549,19.9625,19.9246,19.9322,249200.0
2010-04-16 15:55:00,26.31,26.32,26.29,26.29,491000.0,19.9246,19.9322,19.9095,19.9095,491000.0
2010-04-19 09:30:00,26.22,26.29,26.19,26.28,455800.0,19.924,19.9772,19.9012,19.9696,455800.0
2010-04-19 09:35:00,26.27,26.35,26.21,26.21,321100.0,19.962,20.0228,19.9164,19.9164,321100.0
2010-04-19 09:40:00,26.21,26.24,26.13,26.23,333200.0,19.9164,19.9392,19.8556,19.9316,333200.0
2010-04-19 09:45:00,26.23,26.29,26.23,26.26,211100.0,19.9316,19.9772,19.9316,19.9544,211100.0
2010-04-19 09:50:00,26.25,26.28,26.21,26.25,175300.0,19.9468,19.9696,19.9164,19.9468,175300.0
2010-04-19 09:55:00,26.24,26.3,26.22,26.28,148600.0,19.9392,19.9848,19.924,19.9696,148600.0
2010-04-19 10:00:00,26.28,26.32,26.26,26.26,175600.0,19.9696,20.0,19.9544,19.9544,175600.0
2010-04-19 10:05:00,26.27,26.32,26.25,26.3,146300.0,19.962,20.0,19.9468,19.9848,146300.0
2010-04-19 10:10:00,26.31,26.31,26.26,26.29,75400.0,19.9924,19.9924,19.9544,19.9772,75400.0
2010-04-19 10:15:00,26.29,26.34,26.28,26.3,97600.0,19.9772,20.0152,19.9696,19.9848,97600.0
2010-04-19 10:20:00,26.3,26.3,26.21,26.21,72800.0,19.9848,19.9848,19.9164,19.9164,72800.0
2010-04-19 10:25:00,26.21,26.22,26.15,26.22,259600.0,19.9164,19.924,19.8708,19.924,259600.0
2010-04-19 10:30:00,26.21,26.23,26.19,26.2,98800.0,19.9164,19.9316,19.9012,19.9088,98800.0
2010-04-19 10:35:00,26.2,26.24,26.18,26.24,131200.0,19.9088,19.9392,19.8936,19.9392,131200.0
2010-04-19 10:40:00,26.24,26.25,26.2,26.23,105600.0,19.9392,19.9468,19.9088,19.9316,105600.0
2010-04-19 10:45:00,26.23,26.25,26.2,26.2,59300.0,19.9316,19.9468,19.9088,19.9088,59300.0
2010-04-19 10:50:00,26.2,26.22,26.17,26.18,72300.0,19.9088,19.924,19.886,19.8936,72300.0
2010-04-19 10:55:00,26.17,26.21,26.17,26.17,82700.0,19.886,19.9164,19.886,19.886,82700.0
2010-04-19 11:00:00,26.18,26.19,26.15,26.15,61800.0,19.8936,19.9012,19.8708,19.8708,61800.0
2010-04-19 11:05:00,26.16,26.21,26.15,26.17,99200.0,19.8784,19.9164,19.8708,19.886,99200.0
2010-04-19 11:10:00,26.17,26.18,26.11,26.11,113700.0,19.886,19.8936,19.8404,19.8404,113700.0
2010-04-19 11:15:00,26.11,26.14,26.09,26.1,140400.0,19.8404,19.8632,19.8252,19.8328,140400.0
2010-04-19 11:20:00,26.1,26.14,26.09,26.13,88900.0,19.8328,19.8632,19.8252,19.8556,88900.0
2010-04-19 11:25:00,26.13,26.15,26.11,26.15,138700.0,19.8556,19.8708,19.8404,19.8708,138700.0
2010-04-19 11:30:00,26.15,26.17,26.15,26.17,54100.0,19.8708,19.886,19.8708,19.886,54100.0
2010-04-19 11:35:00,26.16,26.17,26.11,26.12,64500.0,19.8784,19.886,19.8404,19.848,64500.0
2010-04-19 11:40:00,26.12,26.15,26.09,26.09,90600.0,19.848,19.8708,19.8252,19.8252,90600.0
2010-04-19 11:45:00,26.09,26.1,26.05,26.06,108000.0,19.8252,19.8328,19.7948,19.8024,108000.0
2010-04-19 11:50:00,26.06,26.07,26.01,26.05,136800.0,19.8024,19.81,19.7644,19.7948,136800.0
2010-04-19 11:55:00,26.04,26.04,25.97,25.97,186500.0,19.7872,19.7872,19.734,19.734,186500.0
2010-04-19 12:00:00,25.97,26.0,25.97,26.0,97600.0,19.734,19.7568,19.734,19.7568,97600.0
2010-04-19 12:05:00,25.99,26.02,25.97,25.97,135300.0,19.7492,19.772,19.734,19.734,135300.0
2010-04-19 12:10:00,25.97,26.0,25.92,25.94,193900.0,19.734,19.7568,19.6961,19.7112,193900.0
2010-04-19 12:15:00,25.94,26.01,25.94,26.0,157200.0,19.7112,19.7644,19.7112,19.7568,157200.0
2010-04-19 12:20:00,26.01,26.11,26.0,26.1,248400.0,19.7644,19.8404,19.7568,19.8328,248400.0
2010-04-19 12:25:00,26.1,26.12,26.08,26.1,110000.0,19.8328,19.848,19.8176,19.8328,110000.0
2010-04-19 12:30:00,26.1,26.11,26.08,26.09,68400.0,19.8328,19.8404,19.8176,19.8252,68400.0
2010-04-19 12:35:00,26.09,26.12,26.09,26.1,74200.0,19.8252,19.848,19.8252,19.8328,74200.0
2010-04-19 12:40:00,26.1,26.15,26.1,26.15,47100.0,19.8328,19.8708,19.8328,19.8708,47100.0
2010-04-19 12:45:00,26.15,26.16,26.12,26.12,84100.0,19.8708,19.8784,19.848,19.848,84100.0
2010-04-19 12:50:00,26.12,26.14,26.12,26.14,39000.0,19.848,19.8632,19.848,19.8632,39000.0
2010-04-19 12:55:00,26.14,26.14,26.12,26.13,84800.0,19.8632,19.8632,19.848,19.8556,84800.0
2010-04-19 13:00:00,26.12,26.13,26.09,26.1,111800.0,19.848,19.8556,19.8252,19.8328,111800.0
2010-04-19 13:05:00,26.1,26.11,26.09,26.11,67900.0,19.8328,19.8404,19.8252,19.8404,67900.0
2010-04-19 13:10:00,26.1,26.14,26.1,26.13,84600.0,19.8328,19.8632,19.8328,19.8556,84600.0
2010-04-19 13:15:00,26.14,26.15,26.12,26.14,99700.0,19.8632,19.8708,19.848,19.8632,99700.0
2010-04-19 13:20:00,26.13,26.17,26.13,26.17,72700.0,19.8556,19.886,19.8556,19.886,72700.0
2010-04-19 13:25:00,26.16,26.17,26.14,26.15,112300.0,19.8784,19.886,19.8632,19.8708,112300.0
2010-04-19 13:30:00,26.16,26.16,26.15,26.15,60500.0,19.8784,19.8784,19.8708,19.8708,60500.0
2010-04-19 13:35:00,26.16,26.17,26.15,26.15,71300.0,19.8784,19.886,19.8708,19.8708,71300.0
2010-04-19 13:40:00,26.15,26.17,26.14,26.16,83200.0,19.8708,19.886,19.8632,19.8784,83200.0
2010-04-19 13:45:00,26.16,26.16,26.13,26.15,83900.0,19.8784,19.8784,19.8556,19.8708,83900.0
2010-04-19 13:50:00,26.14,26.15,26.1,26.13,225800.0,19.8632,19.8708,19.8328,19.8556,225800.0
2010-04-19 13:55:00,26.13,26.15,26.12,26.15,60800.0,19.8556,19.8708,19.848,19.8708,60800.0
2010-04-19 14:00:00,26.14,26.18,26.14,26.17,80700.0,19.8632,19.8936,19.8632,19.886,80700.0
2010-04-19 14:05:00,26.17,26.23,26.17,26.2,85900.0,19.886,19.9316,19.886,19.9088,85900.0
2010-04-19 14:10:00,26.21,26.26,26.2,26.23,82400.0,19.9164,19.9544,19.9088,19.9316,82400.0
2010-04-19 14:15:00,26.23,26.31,26.23,26.31,85200.0,19.9316,19.9924,19.9316,19.9924,85200.0
2010-04-19 14:20:00,26.31,26.34,26.27,26.29,83800.0,19.9924,20.0152,19.962,19.9772,83800.0
2010-04-19 14:25:00,26.28,26.34,26.27,26.31,89800.0,19.9696,20.0152,19.962,19.9924,89800.0
2010-04-19 14:30:00,26.31,26.34,26.29,26.33,95600.0,19.9924,20.0152,19.9772,20.0076,95600.0
2010-04-19 14:35:00,26.34,26.36,26.33,26.34,69800.0,20.0152,20.0304,20.0076,20.0152,69800.0
2010-04-19 14:40:00,26.33,26.37,26.33,26.35,98000.0,20.0076,20.038,20.0076,20.0228,98000.0
2010-04-19 14:45:00,26.35,26.36,26.3,26.31,122800.0,20.0228,20.0304,19.9848,19.9924,122800.0
2010-04-19 14:50:00,26.32,26.33,26.3,26.32,45000.0,20.0,20.0076,19.9848,20.0,45000.0
2010-04-19 14:55:00,26.32,26.38,26.3,26.37,110700.0,20.0,20.0456,19.9848,20.038,110700.0
2010-04-19 15:00:00,26.37,26.46,26.37,26.4,383500.0,20.038,20.1064,20.038,20.0608,383500.0
2010-04-19 15:05:00,26.39,26.41,26.36,26.38,183400.0,20.0532,20.0684,20.0304,20.0456,183400.0
2010-04-19 15:10:00,26.38,26.42,26.36,26.38,177800.0,20.0456,20.076,20.0304,20.0456,177800.0
2010-04-19 15:15:00,26.37,26.39,26.33,26.34,94000.0,20.038,20.0532,20.0076,20.0152,94000.0
2010-04-19 15:20:00,26.33,26.38,26.33,26.36,145300.0,20.0076,20.0456,20.0076,20.0304,145300.0
2010-04-19 15:25:00,26.35,26.39,26.35,26.36,218200.0,20.0228,20.0532,20.0228,20.0304,218200.0
2010-04-19 15:30:00,26.37,26.39,26.35,26.39,118000.0,20.038,20.0532,20.0228,20.0532,118000.0
2010-04-19 15:35:00,26.39,26.39,26.34,26.38,192700.0,20.0532,20.0532,20.0152,20.0456,192700.0
2010-04-19 15:40:00,26.38,26.38,26.35,26.36,135700.0,20.0456,20.0456,20.0228,20.0304,135700.0
2010-04-19 15:45:00,26.36,26.43,26.35,26.42,217400.0,20.0304,20.0836,20.0228,20.076,217400.0
2010-04-19 15:50:00,26.42,26.43,26.39,26.43,179400.0,20.076,20.0836,20.0532,20.0836,179400.0
2010-04-19 15:55:00,26.43,26.45,26.42,26.45,255600.0,20.0836,20.0988,20.076,20.0988,255600.0
2010-04-20 09:30:00,26.54,26.8,26.54,26.79,253200.0,20.1672,20.3647,20.1672,20.3571,253200.0
2010-04-20 09:35:00,26.79,26.81,26.64,26.75,486100.0,20.3571,20.3723,20.2432,20.3268,486100.0
2010-04-20 09:40:00,26.75,26.8,26.66,26.79,282100.0,20.3268,20.3647,20.2584,20.3571,282100.0
2010-04-20 09:45:00,26.79,26.83,26.76,26.81,247600.0,20.3571,20.3875,20.3343,20.3723,247600.0
2010-04-20 09:50:00,26.81,26.86,26.77,26.83,212700.0,20.3723,20.4103,20.3419,20.3875,212700.0
2010-04-20 09:55:00,26.83,26.84,26.78,26.78,290000.0,20.3875,20.3951,20.3495,20.3495,290000.0
2010-04-20 10:00:00,26.78,26.8,26.75,26.76,182900.0,20.3495,20.3647,20.3268,20.3343,182900.0
2010-04-20 10:05:00,26.75,26.76,26.67,26.72,225000.0,20.3268,20.3343,20.266,20.304,225000.0
2010-04-20 10:10:00,26.71,26.75,26.7,26.7,191500.0,20.2964,20.3268,20.2888,20.2888,191500.0
2010-04-20 10:15:00,26.69,26.7,26.59,26.6,184000.0,20.2812,20.2888,20.2052,20.2128,184000.0
2010-04-20 10:20:00,26.6,26.67,26.56,26.65,170000.0,20.2128,20.266,20.1824,20.2508,170000.0
2010-04-20 10:25:00,26.66,26.7,26.65,26.69,173100.0,20.2584,20.2888,20.2508,20.2812,173100.0
2010-04-20 10:30:00,26.69,26.77,26.67,26.74,307200.0,20.2812,20.3419,20.266,20.3192,307200.0
2010-04-20 10:35:00,26.75,26.79,26.71,26.79,274700.0,20.3268,20.3571,20.2964,20.3571,274700.0
2010-04-20 10:40:00,26.79,26.84,26.78,26.8,210500.0,20.3571,20.3951,20.3495,20.3647,210500.0
2010-04-20 10:45:00,26.79,26.84,26.78,26.83,136200.0,20.3571,20.3951,20.3495,20.3875,136200.0
2010-04-20 10:50:00,26.83,26.84,26.79,26.82,145900.0,20.3875,20.3951,20.3571,20.3799,145900.0
2010-04-20 10:55:00,26.81,26.82,26.79,26.81,147000.0,20.3723,20.3799,20.3571,20.3723,147000.0
2010-04-20 11:00:00,26.81,26.84,26.8,26.84,447700.0,20.3723,20.3951,20.3647,20.3951,447700.0
2010-04-20 11:05:00,26.83,26.84,26.79,26.82,140500.0,20.3875,20.3951,20.3571,20.3799,140500.0
2010-04-20 11:10:00,26.82,26.87,26.8,26.86,120500.0,20.3799,20.4179,20.3647,20.4103,120500.0
2010-04-20 11:15:00,26.86,26.87,26.84,26.86,164200.0,20.4103,20.4179,20.3951,20.4103,164200.0
2010-04-20 11:20:00,26.86,26.89,26.85,26.89,85700.0,20.4103,20.4331,20.4027,20.4331,85700.0
2010-04-20 11:25:00,26.88,26.91,26.86,26.87,107300.0,20.4255,20.4483,20.4103,20.4179,107300.0
2010-04-20 11:30:00,26.87,26.88,26.84,26.86,117400.0,20.4179,20.4255,20.3951,20.4103,117400.0
2010-04-20 11:35:00,26.87,26.88,26.83,26.84,157600.0,20.4179,20.4255,20.3875,20.3951,157600.0
2010-04-20 11:40:00,26.84,26.87,26.84,26.86,70400.0,20.3951,20.4179,20.3951,20.4103,70400.0
2010-04-20 11:45:00,26.86,26.88,26.83,26.86,123300.0,20.4103,20.4255,20.3875,20.4103,123300.0
2010-04-20 11:50:00,26.87,26.9,26.86,26.89,115400.0,20.4179,20.4407,20.4103,20.4331,115400.0
2010-04-20 11:55:00,26.89,26.91,26.87,26.89,117200.0,20.4331,20.4483,20.4179,20.4331,117200.0
2010-04-20 12:00:00,26.89,26.91,26.88,26.91,43600.0,20.4331,20.4483,20.4255,20.4483,43600.0
2010-04-20 12:05:00,26.91,26.95,26.89,26.95,107900.0,20.4483,20.4787,20.4331,20.4787,107900.0
2010-04-20 12:10:00,26.95,26.97,26.91,26.92,110800.0,20.4787,20.4939,20.4483,20.4559,110800.0
2010-04-20 12:15:00,26.92,26.98,26.91,26.94,153000.0,20.4559,20.5015,20.4483,20.4711,153000.0
2010-04-20 12:20:00,26.94,26.96,26.91,26.91,88100.0,20.4711,20.4863,20.4483,20.4483,88100.0
2010-04-20 12:25:00,26.92,26.92,26.86,26.86,75600.0,20.4559,20.4559,20.4103,20.4103,75600.0
2010-04-20 12:30:00,26.86,26.87,26.85,26.86,97100.0,20.4103,20.4179,20.4027,20.4103,97100.0
2010-04-20 12:35:00,26.87,26.89,26.86,26.87,57800.0,20.4179,20.4331,20.4103,20.4179,57800.0
2010-04-20 12:40:00,26.87,26.89,26.86,26.87,63300.0,20.4179,20.4331,20.4103,20.4179,63300.0
2010-04-20 12:45:00,26.87,26.88,26.85,26.85,51000.0,20.4179,20.4255,20.4027,20.4027,51000.0
2010-04-20 12:50:00,26.85,26.88,26.84,26.88,60500.0,20.4027,20.4255,20.3951,20.4255,60500.0
2010-04-20 12:55:00,26.88,26.88,26.86,26.86,55300.0,20.4255,20.4255,20.4103,20.4103,55300.0
2010-04-20 13:00:00,26.87,26.89,26.86,26.88,64700.0,20.4179,20.4331,20.4103,20.4255,64700.0
2010-04-20 13:05:00,26.89,26.89,26.87,26.88,88100.0,20.4331,20.4331,20.4179,20.4255,88100.0
2010-04-20 13:10:00,26.88,26.89,26.86,26.88,39700.0,20.4255,20.4331,20.4103,20.4255,39700.0
2010-04-20 13:15:00,26.88,26.88,26.86,26.86,93400.0,20.4255,20.4255,20.4103,20.4103,93400.0
2010-04-20 13:20:00,26.87,26.88,26.86,26.88,88700.0,20.4179,20.4255,20.4103,20.4255,88700.0
2010-04-20 13:25:00,26.88,26.92,26.88,26.92,111500.0,20.4255,20.4559,20.4255,20.4559,111500.0
2010-04-20 13:30:00,26.92,26.93,26.92,26.93,63300.0,20.4559,20.4635,20.4559,20.4635,63300.0
2010-04-20 13:35:00,26.93,26.94,26.9,26.9,822000.0,20.4635,20.4711,20.4407,20.4407,822000.0
2010-04-20 13:40:00,26.9,26.9,26.89,26.9,18200.0,20.4407,20.4407,20.4331,20.4407,18200.0
2010-04-20 13:45:00,26.89,26.89,26.86,26.89,104000.0,20.4331,20.4331,20.4103,20.4331,104000.0
2010-04-20 13:50:00,26.89,26.9,26.87,26.89,35600.0,20.4331,20.4407,20.4179,20.4331,35600.0
2010-04-20 13:55:00,26.9,26.91,26.84,26.84,333900.0,20.4407,20.4483,20.3951,20.3951,333900.0
2010-04-20 14:00:00,26.85,26.87,26.83,26.86,133400.0,20.4027,20.4179,20.3875,20.4103,133400.0
2010-04-20 14:05:00,26.86,26.86,26.82,26.83,65600.0,20.4103,20.4103,20.3799,20.3875,65600.0
2010-04-20 14:10:00,26.82,26.83,26.81,26.82,58100.0,20.3799,20.3875,20.3723,20.3799,58100.0
2010-04-20 14:15:00,26.83,26.84,26.82,26.83,86000.0,20.3875,20.3951,20.3799,20.3875,86000.0
2010-04-20 14:20:00,26.82,26.83,26.81,26.83,48300.0,20.3799,20.3875,20.3723,20.3875,48300.0
2010-04-20 14:25:00,26.82,26.83,26.8,26.8,48500.0,20.3799,20.3875,20.3647,20.3647,48500.0
2010-04-20 14:30:00,26.8,26.8,26.77,26.77,62800.0,20.3647,20.3647,20.3419,20.3419,62800.0
2010-04-20 14:35:00,26.77,26.79,26.75,26.78,84800.0,20.3419,20.3571,20.3268,20.3495,84800.0
2010-04-20 14:40:00,26.78,26.79,26.77,26.77,41600.0,20.3495,20.3571,20.3419,20.3419,41600.0
2010-04-20 14:45:00,26.78,26.82,26.77,26.82,110300.0,20.3495,20.3799,20.3419,20.3799,110300.0
2010-04-20 14:50:00,26.82,26.82,26.76,26.78,108200.0,20.3799,20.3799,20.3343,20.3495,108200.0
2010-04-20 14:55:00,26.78,26.81,26.77,26.78,182900.0,20.3495,20.3723,20.3419,20.3495,182900.0
2010-04-20 15:00:00,26.79,26.79,26.74,26.76,292300.0,20.3571,20.3571,20.3192,20.3343,292300.0
2010-04-20 15:05:00,26.75,26.76,26.72,26.75,84900.0,20.3268,20.3343,20.304,20.3268,84900.0
2010-04-20 15:10:00,26.75,26.75,26.71,26.73,133800.0,20.3268,20.3268,20.2964,20.3116,133800.0
2010-04-20 15:15:00,26.72,26.73,26.69,26.69,81500.0,20.304,20.3116,20.2812,20.2812,81500.0
2010-04-20 15:20:00,26.69,26.7,26.67,26.68,86200.0,20.2812,20.2888,20.266,20.2736,86200.0
2010-04-20 15:25:00,26.67,26.69,26.65,26.65,306800.0,20.266,20.2812,20.2508,20.2508,306800.0
2010-04-20 15:30:00,26.65,26.66,26.63,26.64,155800.0,20.2508,20.2584,20.2356,20.2432,155800.0
2010-04-20 15:35:00,26.63,26.66,26.63,26.64,298500.0,20.2356,20.2584,20.2356,20.2432,298500.0
2010-04-20 15:40:00,26.65,26.65,26.63,26.65,260500.0,20.2508,20.2508,20.2356,20.2508,260500.0
2010-04-20 15:45:00,26.64,26.65,26.6,26.62,331100.0,20.2432,20.2508,20.2128,20.228,331100.0
2010-04-20 15:50:00,26.61,26.64,26.61,26.63,307300.0,20.2204,20.2432,20.2204,20.2356,307300.0
2010-04-20 15:55:00,26.62,26.63,26.6,26.63,488700.0,20.228,20.2356,20.2128,20.2356,488700.0
2010-04-21 09:30:00,26.7,26.71,26.6,26.66,128400.0,20.2888,20.2964,20.2128,20.2584,128400.0
2010-04-21 09:35:00,26.65,26.79,26.65,26.73,210100.0,20.2508,20.3571,20.2508,20.3116,210100.0
2010-04-21 09:40:00,26.74,26.77,26.65,26.68,269300.0,20.3192,20.3419,20.2508,20.2736,269300.0
2010-04-21 09:45:00,26.69,26.71,26.65,26.7,287200.0,20.2812,20.2964,20.2508,20.2888,287200.0
2010-04-21 09:50:00,26.7,26.7,26.61,26.63,117200.0,20.2888,20.2888,20.2204,20.2356,117200.0
2010-04-21 09:55:00,26.63,26.68,26.61,26.64,127000.0,20.2356,20.2736,20.2204,20.2432,127000.0
2010-04-21 10:00:00,26.64,26.65,26.56,26.58,145300.0,20.2432,20.2508,20.1824,20.1976,145300.0
2010-04-21 10:05:00,26.58,26.64,26.58,26.62,87900.0,20.1976,20.2432,20.1976,20.228,87900.0
2010-04-21 10:10:00,26.62,26.63,26.6,26.61,81300.0,20.228,20.2356,20.2128,20.2204,81300.0
2010-04-21 10:15:00,26.6,26.64,26.55,26.56,141500.0,20.2128,20.2432,20.1748,20.1824,141500.0
2010-04-21 10:20:00,26.56,26.62,26.54,26.62,145500.0,20.1824,20.228,20.1672,20.228,145500.0
2010-04-21 10:25:00,26.61,26.62,26.58,26.6,165000.0,20.2204,20.228,20.1976,20.2128,165000.0
2010-04-21 10:30:00,26.6,26.61,26.53,26.58,176900.0,20.2128,20.2204,20.1596,20.1976,176900.0
2010-04-21 10:35:00,26.59,26.65,26.58,26.61,143800.0,20.2052,20.2508,20.1976,20.2204,143800.0
2010-04-21 10:40:00,26.62,26.69,26.61,26.67,95300.0,20.228,20.2812,20.2204,20.266,95300.0
2010-04-21 10:45:00,26.68,26.71,26.66,26.66,61500.0,20.2736,20.2964,20.2584,20.2584,61500.0
2010-04-21 10:50:00,26.66,26.7,26.65,26.7,52800.0,20.2584,20.2888,20.2508,20.2888,52800.0
2010-04-21 10:55:00,26.69,26.71,26.63,26.63,90400.0,20.2812,20.2964,20.2356,20.2356,90400.0
2010-04-21 11:00:00,26.63,26.68,26.62,26.68,113200.0,20.2356,20.2736,20.228,20.2736,113200.0
2010-04-21 11:05:00,26.67,26.68,26.63,26.66,131800.0,20.266,20.2736,20.2356,20.2584,131800.0
2010-04-21 11:10:00,26.65,26.66,26.63,26.64,69700.0,20.2508,20.2584,20.2356,20.2432,69700.0
2010-04-21 11:15:00,26.64,26.64,26.59,26.6,146300.0,20.2432,20.2432,20.2052,20.2128,146300.0
2010-04-21 11:20:00,26.61,26.63,26.56,26.56,120100.0,20.2204,20.2356,20.1824,20.1824,120100.0
2010-04-21 11:25:00,26.56,26.57,26.51,26.54,74900.0,20.1824,20.19,20.1444,20.1672,74900.0
2010-04-21 11:30:00,26.55,26.55,26.46,26.48,271600.0,20.1748,20.1748,20.1064,20.1216,271600.0
2010-04-21 11:35:00,26.48,26.5,26.44,26.49,331700.0,20.1216,20.1368,20.0912,20.1292,331700.0
2010-04-21 11:40:00,26.49,26.62,26.43,26.45,210800.0,20.1292,20.228,20.0836,20.0988,210800.0
2010-04-21 11:45:00,26.45,26.47,26.44,26.47,23700.0,20.0988,20.114,20.0912,20.114,23700.0
2010-04-21 11:50:00,26.47,26.48,26.45,26.48,55100.0,20.114,20.1216,20.0988,20.1216,55100.0
2010-04-21 11:55:00,26.47,26.51,26.47,26.49,82700.0,20.114,20.1444,20.114,20.1292,82700.0
2010-04-21 12:00:00,26.49,26.53,26.48,26.52,68200.0,20.1292,20.1596,20.1216,20.152,68200.0
2010-04-21 12:05:00,26.53,26.53,26.5,26.51,67800.0,20.1596,20.1596,20.1368,20.1444,67800.0
2010-04-21 12:10:00,26.5,26.53,26.5,26.5,67100.0,20.1368,20.1596,20.1368,20.1368,67100.0
2010-04-21 12:15:00,26.5,26.52,26.5,26.5,66600.0,20.1368,20.152,20.1368,20.1368,66600.0
2010-04-21 12:20:00,26.51,26.53,26.5,26.53,59000.0,20.1444,20.1596,20.1368,20.1596,59000.0
2010-04-21 12:25:00,26.53,26.55,26.53,26.55,74200.0,20.1596,20.1748,20.1596,20.1748,74200.0
2010-04-21 12:30:00,26.55,26.59,26.54,26.59,74700.0,20.1748,20.2052,20.1672,20.2052,74700.0
2010-04-21 12:35:00,26.59,26.62,26.56,26.59,141300.0,20.2052,20.228,20.1824,20.2052,141300.0
2010-04-21 12:40:00,26.59,26.68,26.59,26.66,84300.0,20.2052,20.2736,20.2052,20.2584,84300.0
2010-04-21 12:45:00,26.66,26.66,26.62,26.63,54500.0,20.2584,20.2584,20.228,20.2356,54500.0
2010-04-21 12:50:00,26.63,26.64,26.59,26.59,55900.0,20.2356,20.2432,20.2052,20.2052,55900.0
2010-04-21 12:55:00,26.6,26.61,26.57,26.57,56400.0,20.2128,20.2204,20.19,20.19,56400.0
2010-04-21 13:00:00,26.58,26.61,26.56,26.61,52400.0,20.1976,20.2204,20.1824,20.2204,52400.0
2010-04-21 13:05:00,26.61,26.62,26.57,26.59,75400.0,20.2204,20.228,20.19,20.2052,75400.0
2010-04-21 13:10:00,26.59,26.61,26.58,26.6,122800.0,20.2052,20.2204,20.1976,20.2128,122800.0
2010-04-21 13:15:00,26.6,26.62,26.59,26.62,80000.0,20.2128,20.228,20.2052,20.228,80000.0
2010-04-21 13:20:00,26.62,26.65,26.62,26.62,53400.0,20.228,20.2508,20.228,20.228,53400.0
2010-04-21 13:25:00,26.63,26.65,26.61,26.64,121300.0,20.2356,20.2508,20.2204,20.2432,121300.0
2010-04-21 13:30:00,26.64,26.65,26.63,26.65,54300.0,20.2432,20.2508,20.2356,20.2508,54300.0
2010-04-21 13:35:00,26.65,26.66,26.63,26.66,76000.0,20.2508,20.2584,20.2356,20.2584,76000.0
2010-04-21 13:40:00,26.66,26.69,26.65,26.69,69500.0,20.2584,20.2812,20.2508,20.2812,69500.0
2010-04-21 13:45:00,26.69,26.7,26.68,26.69,90600.0,20.2812,20.2888,20.2736,20.2812,90600.0
2010-04-21 13:50:00,26.69,26.72,26.67,26.72,76800.0,20.2812,20.304,20.266,20.304,76800.0
2010-04-21 13:55:00,26.72,26.77,26.71,26.76,92700.0,20.304,20.3419,20.2964,20.3343,92700.0
2010-04-21 14:00:00,26.77,26.77,26.75,26.75,146700.0,20.3419,20.3419,20.3268,20.3268,146700.0
2010-04-21 14:05:00,26.75,26.76,26.73,26.74,145500.0,20.3268,20.3343,20.3116,20.3192,145500.0
2010-04-21 14:10:00,26.74,26.75,26.71,26.72,70500.0,20.3192,20.3268,20.2964,20.304,70500.0
2010-04-21 14:15:00,26.71,26.71,26.64,26.65,94100.0,20.2964,20.2964,20.2432,20.2508,94100.0
2010-04-21 14:20:00,26.64,26.65,26.58,26.59,92800.0,20.2432,20.2508,20.1976,20.2052,92800.0
2010-04-21 14:25:00,26.59,26.59,26.54,26.57,84200.0,20.2052,20.2052,20.1672,20.19,84200.0
2010-04-21 14:30:00,26.57,26.6,26.55,26.57,92400.0,20.19,20.2128,20.1748,20.19,92400.0
2010-04-21 14:35:00,26.57,26.57,26.52,26.53,101300.0,20.19,20.19,20.152,20.1596,101300.0
2010-04-21 14:40:00,26.54,26.57,26.53,26.55,59300.0,20.1672,20.19,20.1596,20.1748,59300.0
2010-04-21 14:45:00,26.55,26.57,26.55,26.56,77800.0,20.1748,20.19,20.1748,20.1824,77800.0
2010-04-21 14:50:00,26.57,26.58,26.56,26.57,25500.0,20.19,20.1976,20.1824,20.19,25500.0
2010-04-21 14:55:00,26.57,26.59,26.57,26.58,47400.0,20.19,20.2052,20.19,20.1976,47400.0
2010-04-21 15:00:00,26.59,26.62,26.59,26.62,53200.0,20.2052,20.228,20.2052,20.228,53200.0
2010-04-21 15:05:00,26.61,26.63,26.6,26.62,106400.0,20.2204,20.2356,20.2128,20.228,106400.0
2010-04-21 15:10:00,26.61,26.62,26.57,26.58,155200.0,20.2204,20.228,20.19,20.1976,155200.0
2010-04-21 15:15:00,26.59,26.63,26.58,26.63,67100.0,20.2052,20.2356,20.1976,20.2356,67100.0
2010-04-21 15:20:00,26.62,26.62,26.57,26.58,293400.0,20.228,20.228,20.19,20.1976,293400.0
2010-04-21 15:25:00,26.58,26.59,26.56,26.56,96200.0,20.1976,20.2052,20.1824,20.1824,96200.0
2010-04-21 15:30:00,26.57,26.64,26.56,26.63,120600.0,20.19,20.2432,20.1824,20.2356,120600.0
2010-04-21 15:35:00,26.63,26.66,26.63,26.65,83200.0,20.2356,20.2584,20.2356,20.2508,83200.0
2010-04-21 15:40:00,26.65,26.7,26.64,26.7,139900.0,20.2508,20.2888,20.2432,20.2888,139900.0
2010-04-21 15:45:00,26.7,26.72,26.69,26.7,142000.0,20.2888,20.304,20.2812,20.2888,142000.0
2010-04-21 15:50:00,26.7,26.71,26.68,26.69,232800.0,20.2888,20.2964,20.2736,20.2812,232800.0
2010-04-21 15:55:00,26.69,26.7,26.65,26.65,334100.0,20.2812,20.2888,20.2508,20.2508,334100.0
2010-04-22 09:30:00,26.61,26.62,26.45,26.59,224800.0,20.2204,20.228,20.0988,20.2052,224800.0
2010-04-22 09:35:00,26.59,26.66,26.57,26.62,214700.0,20.2052,20.2584,20.19,20.228,214700.0
2010-04-22 09:40:00,26.61,26.61,26.5,26.51,137300.0,20.2204,20.2204,20.1368,20.1444,137300.0
2010-04-22 09:45:00,26.5,26.58,26.47,26.57,370600.0,20.1368,20.1976,20.114,20.19,370600.0
2010-04-22 09:50:00,26.57,26.66,26.54,26.65,106000.0,20.19,20.2584,20.1672,20.2508,106000.0
2010-04-22 09:55:00,26.65,26.77,26.65,26.75,136500.0,20.2508,20.3419,20.2508,20.3268,136500.0
2010-04-22 10:00:00,26.74,26.75,26.65,26.72,121700.0,20.3192,20.3268,20.2508,20.304,121700.0
2010-04-22 10:05:00,26.72,26.79,26.69,26.69,142700.0,20.304,20.3571,20.2812,20.2812,142700.0
2010-04-22 10:10:00,26.69,26.74,26.67,26.68,74200.0,20.2812,20.3192,20.266,20.2736,74200.0
2010-04-22 10:15:00,26.69,26.7,26.63,26.66,138500.0,20.2812,20.2888,20.2356,20.2584,138500.0
2010-04-22 10:20:00,26.66,26.66,26.58,26.63,98300.0,20.2584,20.2584,20.1976,20.2356,98300.0
2010-04-22 10:25:00,26.63,26.74,26.62,26.72,142000.0,20.2356,20.3192,20.228,20.304,142000.0
2010-04-22 10:30:00,26.73,26.81,26.67,26.81,196300.0,20.3116,20.3723,20.266,20.3723,196300.0
2010-04-22 10:35:00,26.82,26.93,26.81,26.87,304100.0,20.3799,20.4635,20.3723,20.4179,304100.0
2010-04-22 10:40:00,26.88,26.89,26.84,26.89,131400.0,20.4255,20.4331,20.3951,20.4331,131400.0
2010-04-22 10:45:00,26.89,26.97,26.87,26.91,191100.0,20.4331,20.4939,20.4179,20.4483,191100.0
2010-04-22 10:50:00,26.91,26.95,26.85,26.87,158700.0,20.4483,20.4787,20.4027,20.4179,158700.0
2010-04-22 10:55:00,26.87,26.89,26.83,26.85,78700.0,20.4179,20.4331,20.3875,20.4027,78700.0
2010-04-22 11:00:00,26.85,26.86,26.82,26.83,97400.0,20.4027,20.4103,20.3799,20.3875,97400.0
2010-04-22 11:05:00,26.83,26.83,26.78,26.8,99300.0,20.3875,20.3875,20.3495,20.3647,99300.0
2010-04-22 11:10:00,26.8,26.8,26.72,26.73,105400.0,20.3647,20.3647,20.304,20.3116,105400.0
2010-04-22 11:15:00,26.73,26.74,26.69,26.72,167600.0,20.3116,20.3192,20.2812,20.304,167600.0
2010-04-22 11:20:00,26.72,26.74,26.7,26.74,155800.0,20.304,20.3192,20.2888,20.3192,155800.0
2010-04-22 11:25:00,26.74,26.74,26.72,26.74,193500.0,20.3192,20.3192,20.304,20.3192,193500.0
2010-04-22 11:30:00,26.74,26.75,26.71,26.72,103000.0,20.3192,20.3268,20.2964,20.304,103000.0
2010-04-22 11:35:00,26.72,26.73,26.71,26.73,72500.0,20.304,20.3116,20.2964,20.3116,72500.0
2010-04-22 11:40:00,26.73,26.74,26.7,26.71,66100.0,20.3116,20.3192,20.2888,20.2964,66100.0
2010-04-22 11:45:00,26.71,26.71,26.68,26.69,99800.0,20.2964,20.2964,20.2736,20.2812,99800.0
2010-04-22 11:50:00,26.69,26.7,26.67,26.69,88000.0,20.2812,20.2888,20.266,20.2812,88000.0
2010-04-22 11:55:00,26.7,26.73,26.69,26.7,116700.0,20.2888,20.3116,20.2812,20.2888,116700.0
2010-04-22 12:00:00,26.7,26.71,26.68,26.7,72800.0,20.2888,20.2964,20.2736,20.2888,72800.0
2010-04-22 12:05:00,26.7,26.72,26.69,26.72,101700.0,20.2888,20.304,20.2812,20.304,101700.0
2010-04-22 12:10:00,26.72,26.73,26.7,26.7,60300.0,20.304,20.3116,20.2888,20.2888,60300.0
2010-04-22 12:15:00,26.7,26.72,26.69,26.7,86300.0,20.2888,20.304,20.2812,20.2888,86300.0
2010-04-22 12:20:00,26.71,26.73,26.68,26.72,91400.0,20.2964,20.3116,20.2736,20.304,91400.0
2010-04-22 12:25:00,26.72,26.77,26.72,26.77,68600.0,20.304,20.3419,20.304,20.3419,68600.0
2010-04-22 12:30:00,26.76,26.77,26.73,26.73,401000.0,20.3343,20.3419,20.3116,20.3116,401000.0
2010-04-22 12:35:00,26.72,26.78,26.72,26.77,117100.0,20.304,20.3495,20.304,20.3419,117100.0
2010-04-22 12:40:00,26.77,26.77,26.75,26.75,55400.0,20.3419,20.3419,20.3268,20.3268,55400.0
2010-04-22 12:45:00,26.76,26.78,26.75,26.76,471100.0,20.3343,20.3495,20.3268,20.3343,471100.0
2010-04-22 12:50:00,26.76,26.77,26.73,26.77,111800.0,20.3343,20.3419,20.3116,20.3419,111800.0
2010-04-22 12:55:00,26.77,26.82,26.76,26.81,76700.0,20.3419,20.3799,20.3343,20.3723,76700.0
2010-04-22 13:00:00,26.81,26.9,26.8,26.88,151700.0,20.3723,20.4407,20.3647,20.4255,151700.0
2010-04-22 13:05:00,26.88,26.96,26.88,26.95,288400.0,20.4255,20.4863,20.4255,20.4787,288400.0
2010-04-22 13:10:00,26.95,26.99,26.95,26.98,131700.0,20.4787,20.5091,20.4787,20.5015,131700.0
2010-04-22 13:15:00,26.98,27.0,26.95,26.97,230400.0,20.5015,20.5167,20.4787,20.4939,230400.0
2010-04-22 13:20:00,26.97,27.0,26.96,26.99,119500.0,20.4939,20.5167,20.4863,20.5091,119500.0
2010-04-22 13:25:00,27.0,27.05,26.99,27.0,192500.0,20.5167,20.5547,20.5091,20.5167,192500.0
2010-04-22 13:30:00,27.0,27.01,26.99,27.0,82300.0,20.5167,20.5243,20.5091,20.5167,82300.0
2010-04-22 13:35:00,27.0,27.03,26.99,27.03,136300.0,20.5167,20.5395,20.5091,20.5395,136300.0
2010-04-22 13:40:00,27.02,27.08,27.02,27.06,135800.0,20.5319,20.5775,20.5319,20.5623,135800.0
2010-04-22 13:45:00,27.06,27.12,27.06,27.09,162600.0,20.5623,20.6079,20.5623,20.5851,162600.0
2010-04-22 13:50:00,27.1,27.17,27.09,27.16,243700.0,20.5927,20.6459,20.5851,20.6383,243700.0
2010-04-22 13:55:00,27.15,27.19,27.13,27.18,268700.0,20.6307,20.6611,20.6155,20.6535,268700.0
2010-04-22 14:00:00,27.19,27.27,27.18,27.22,368000.0,20.6611,20.7219,20.6535,20.6839,368000.0
2010-04-22 14:05:00,27.24,27.26,27.22,27.26,281700.0,20.6991,20.7143,20.6839,20.7143,281700.0
2010-04-22 14:10:00,27.25,27.26,27.22,27.22,207300.0,20.7067,20.7143,20.6839,20.6839,207300.0
2010-04-22 14:15:00,27.22,27.25,27.21,27.23,156200.0,20.6839,20.7067,20.6763,20.6915,156200.0
2010-04-22 14:20:00,27.24,27.25,27.22,27.24,182700.0,20.6991,20.7067,20.6839,20.6991,182700.0
2010-04-22 14:25:00,27.24,27.31,27.24,27.31,160200.0,20.6991,20.7523,20.6991,20.7523,160200.0
2010-04-22 14:30:00,27.31,27.31,27.27,27.27,130300.0,20.7523,20.7523,20.7219,20.7219,130300.0
2010-04-22 14:35:00,27.27,27.31,27.26,27.29,279200.0,20.7219,20.7523,20.7143,20.7371,279200.0
2010-04-22 14:40:00,27.29,27.3,27.28,27.29,66200.0,20.7371,20.7447,20.7295,20.7371,66200.0
2010-04-22 14:45:00,27.3,27.31,27.29,27.29,136500.0,20.7447,20.7523,20.7371,20.7371,136500.0
2010-04-22 14:50:00,27.28,27.28,27.23,27.26,200200.0,20.7295,20.7295,20.6915,20.7143,200200.0
2010-04-22 14:55:00,27.27,27.32,27.25,27.31,132900.0,20.7219,20.7599,20.7067,20.7523,132900.0
2010-04-22 15:00:00,27.31,27.33,27.29,27.31,177700.0,20.7523,20.7675,20.7371,20.7523,177700.0
2010-04-22 15:05:00,27.32,27.32,27.29,27.31,82500.0,20.7599,20.7599,20.7371,20.7523,82500.0
2010-04-22 15:10:00,27.31,27.34,27.3,27.33,102600.0,20.7523,20.7751,20.7447,20.7675,102600.0
2010-04-22 15:15:00,27.33,27.36,27.32,27.36,98700.0,20.7675,20.7903,20.7599,20.7903,98700.0
2010-04-22 15:20:00,27.36,27.4,27.35,27.4,181100.0,20.7903,20.8207,20.7827,20.8207,181100.0
2010-04-22 15:25:00,27.4,27.46,27.39,27.44,239200.0,20.8207,20.8663,20.8131,20.8511,239200.0
2010-04-22 15:30:00,27.43,27.48,27.43,27.48,363400.0,20.8435,20.8815,20.8435,20.8815,363400.0
2010-04-22 15:35:00,27.47,27.5,27.47,27.48,412400.0,20.8739,20.8967,20.8739,20.8815,412400.0
2010-04-22 15:40:00,27.48,27.59,27.48,27.58,505200.0,20.8815,20.965,20.8815,20.9575,505200.0
2010-04-22 15:45:00,27.58,27.67,27.54,27.66,751600.0,20.9575,21.0258,20.9271,21.0182,751600.0
2010-04-22 15:50:00,27.66,27.7,27.6,27.6,1275000.0,21.0182,21.0486,20.9726,20.9726,1275000.0
2010-04-22 15:55:00,27.61,27.62,27.53,27.53,812600.0,20.9802,20.9878,20.9195,20.9195,812600.0
2010-04-23 09:30:00,27.56,27.61,27.31,27.53,452400.0,20.9423,20.9802,20.7523,20.9195,452400.0
2010-04-23 09:35:00,27.53,27.59,27.49,27.55,463600.0,20.9195,20.965,20.8891,20.9347,463600.0
2010-04-23 09:40:00,27.54,27.58,27.52,27.53,299000.0,20.9271,20.9575,20.9119,20.9195,299000.0
2010-04-23 09:45:00,27.54,27.7,27.52,27.7,371300.0,20.9271,21.0486,20.9119,21.0486,371300.0
2010-04-23 09:50:00,27.69,27.87,27.69,27.84,628400.0,21.041,21.1778,21.041,21.155,628400.0
2010-04-23 09:55:00,27.84,27.89,27.79,27.85,264800.0,21.155,21.193,21.117,21.1626,264800.0
2010-04-23 10:00:00,27.85,28.06,27.85,28.01,909800.0,21.1626,21.3222,21.1626,21.2842,909800.0
2010-04-23 10:05:00,28.02,28.06,27.94,28.01,774400.0,21.2918,21.3222,21.231,21.2842,774400.0
2010-04-23 10:10:00,28.01,28.04,27.98,28.02,343500.0,21.2842,21.307,21.2614,21.2918,343500.0
2010-04-23 10:15:00,28.02,28.02,27.95,27.98,265900.0,21.2918,21.2918,21.2386,21.2614,265900.0
2010-04-23 10:20:00,27.98,28.01,27.97,28.0,517100.0,21.2614,21.2842,21.2538,21.2766,517100.0
2010-04-23 10:25:00,28.0,28.0,27.86,27.88,373300.0,21.2766,21.2766,21.1702,21.1854,373300.0
2010-04-23 10:30:00,27.87,27.89,27.8,27.82,410300.0,21.1778,21.193,21.1246,21.1398,410300.0
2010-04-23 10:35:00,27.81,27.84,27.8,27.81,383100.0,21.1322,21.155,21.1246,21.1322,383100.0
2010-04-23 10:40:00,27.81,27.82,27.76,27.79,346700.0,21.1322,21.1398,21.0942,21.117,346700.0
2010-04-23 10:45:00,27.8,27.86,27.76,27.78,311700.0,21.1246,21.1702,21.0942,21.1094,311700.0
2010-04-23 10:50:00,27.78,27.84,27.76,27.8,195600.0,21.1094,21.155,21.0942,21.1246,195600.0
2010-04-23 10:55:00,27.8,27.81,27.7,27.73,233800.0,21.1246,21.1322,21.0486,21.0714,233800.0
2010-04-23 11:00:00,27.74,27.78,27.71,27.77,288300.0,21.079,21.1094,21.0562,21.1018,288300.0
2010-04-23 11:05:00,27.76,27.83,27.76,27.81,252600.0,21.0942,21.1474,21.0942,21.1322,252600.0
2010-04-23 11:10:00,27.8,27.85,27.79,27.84,81400.0,21.1246,21.1626,21.117,21.155,81400.0
2010-04-23 11:15:00,27.84,27.92,27.83,27.9,169300.0,21.155,21.2158,21.1474,21.2006,169300.0
2010-04-23 11:20:00,27.91,27.95,27.89,27.89,140700.0,21.2082,21.2386,21.193,21.193,140700.0
2010-04-23 11:25:00,27.89,27.89,27.84,27.85,122000.0,21.193,21.193,21.155,21.1626,122000.0
2010-04-23 11:30:00,27.85,27.9,27.84,27.87,329100.0,21.1626,21.2006,21.155,21.1778,329100.0
2010-04-23 11:35:00,27.87,27.88,27.85,27.88,146100.0,21.1778,21.1854,21.1626,21.1854,146100.0
2010-04-23 11:40:00,27.88,27.88,27.85,27.85,137200.0,21.1854,21.1854,21.1626,21.1626,137200.0
2010-04-23 11:45:00,27.85,27.91,27.85,27.89,116300.0,21.1626,21.2082,21.1626,21.193,116300.0
2010-04-23 11:50:00,27.9,27.92,27.88,27.91,106500.0,21.2006,21.2158,21.1854,21.2082,106500.0
2010-04-23 11:55:00,27.91,27.94,27.9,27.92,181200.0,21.2082,21.231,21.2006,21.2158,181200.0
2010-04-23 12:00:00,27.92,27.93,27.87,27.88,123800.0,21.2158,21.2234,21.1778,21.1854,123800.0
2010-04-23 12:05:00,27.87,27.89,27.85,27.85,116200.0,21.1778,21.193,21.1626,21.1626,116200.0
2010-04-23 12:10:00,27.85,27.91,27.84,27.91,281500.0,21.1626,21.2082,21.155,21.2082,281500.0
2010-04-23 12:15:00,27.9,27.91,27.86,27.86,108500.0,21.2006,21.2082,21.1702,21.1702,108500.0
2010-04-23 12:20:00,27.86,27.88,27.83,27.88,112800.0,21.1702,21.1854,21.1474,21.1854,112800.0
2010-04-23 12:25:00,27.88,27.9,27.86,27.9,73300.0,21.1854,21.2006,21.1702,21.2006,73300.0
2010-04-23 12:30:00,27.9,27.91,27.87,27.9,170900.0,21.2006,21.2082,21.1778,21.2006,170900.0
2010-04-23 12:35:00,27.91,27.92,27.9,27.91,38100.0,21.2082,21.2158,21.2006,21.2082,38100.0
2010-04-23 12:40:00,27.9,27.92,27.9,27.91,45300.0,21.2006,21.2158,21.2006,21.2082,45300.0
2010-04-23 12:45:00,27.9,27.91,27.89,27.9,79700.0,21.2006,21.2082,21.193,21.2006,79700.0
2010-04-23 12:50:00,27.9,27.92,27.88,27.91,62100.0,21.2006,21.2158,21.1854,21.2082,62100.0
2010-04-23 12:55:00,27.91,27.95,27.91,27.94,38200.0,21.2082,21.2386,21.2082,21.231,38200.0
2010-04-23 13:00:00,27.94,27.95,27.91,27.93,86400.0,21.231,21.2386,21.2082,21.2234,86400.0
2010-04-23 13:05:00,27.94,28.0,27.94,27.99,108500.0,21.231,21.2766,21.231,21.269,108500.0
2010-04-23 13:10:00,27.99,27.99,27.98,27.99,79400.0,21.269,21.269,21.2614,21.269,79400.0
2010-04-23 13:15:00,27.98,28.0,27.97,27.97,129900.0,21.2614,21.2766,21.2538,21.2538,129900.0
2010-04-23 13:20:00,27.97,28.01,27.97,28.0,129000.0,21.2538,21.2842,21.2538,21.2766,129000.0
2010-04-23 13:25:00,28.0,28.04,27.98,28.01,265400.0,21.2766,21.307,21.2614,21.2842,265400.0
2010-04-23 13:30:00,28.02,28.03,28.01,28.03,78700.0,21.2918,21.2994,21.2842,21.2994,78700.0
2010-04-23 13:35:00,28.02,28.06,28.02,28.05,133900.0,21.2918,21.3222,21.2918,21.3146,133900.0
2010-04-23 13:40:00,28.05,28.05,28.03,28.04,66000.0,21.3146,21.3146,21.2994,21.307,66000.0
2010-04-23 13:45:00,28.03,28.09,28.03,28.07,123300.0,21.2994,21.345,21.2994,21.3298,123300.0
2010-04-23 13:50:00,28.08,28.08,28.05,28.06,87700.0,21.3374,21.3374,21.3146,21.3222,87700.0
2010-04-23 13:55:00,28.06,28.08,28.06,28.08,40300.0,21.3222,21.3374,21.3222,21.3374,40300.0
2010-04-23 14:00:00,28.07,28.07,28.05,28.06,104600.0,21.3298,21.3298,21.3146,21.3222,104600.0
2010-04-23 14:05:00,28.06,28.07,28.03,28.04,114900.0,21.3222,21.3298,21.2994,21.307,114900.0
2010-04-23 14:10:00,28.03,28.07,28.03,28.05,79800.0,21.2994,21.3298,21.2994,21.3146,79800.0
2010-04-23 14:15:00,28.06,28.08,28.04,28.07,102100.0,21.3222,21.3374,21.307,21.3298,102100.0
2010-04-23 14:20:00,28.06,28.1,28.06,28.09,127600.0,21.3222,21.3526,21.3222,21.345,127600.0
2010-04-23 14:25:00,28.09,28.13,28.08,28.12,179300.0,21.345,21.3754,21.3374,21.3678,179300.0
2010-04-23 14:30:00,28.12,28.13,28.07,28.11,96000.0,21.3678,21.3754,21.3298,21.3602,96000.0
2010-04-23 14:35:00,28.11,28.16,28.1,28.15,194300.0,21.3602,21.3982,21.3526,21.3906,194300.0
2010-04-23 14:40:00,28.16,28.17,28.15,28.16,84900.0,21.3982,21.4058,21.3906,21.3982,84900.0
2010-04-23 14:45:00,28.15,28.17,28.15,28.17,119200.0,21.3906,21.4058,21.3906,21.4058,119200.0
2010-04-23 14:50:00,28.17,28.21,28.16,28.19,266300.0,21.4058,21.4362,21.3982,21.421,266300.0
2010-04-23 14:55:00,28.19,28.22,28.18,28.21,195000.0,21.421,21.4438,21.4134,21.4362,195000.0
2010-04-23 15:00:00,28.22,28.25,28.21,28.24,326200.0,21.4438,21.4666,21.4362,21.459,326200.0
2010-04-23 15:05:00,28.24,28.25,28.15,28.15,298300.0,21.459,21.4666,21.3906,21.3906,298300.0
2010-04-23 15:10:00,28.15,28.16,28.12,28.14,190700.0,21.3906,21.3982,21.3678,21.383,190700.0
2010-04-23 15:15:00,28.15,28.18,28.12,28.17,201800.0,21.3906,21.4134,21.3678,21.4058,201800.0
2010-04-23 15:20:00,28.18,28.2,28.15,28.2,218300.0,21.4134,21.4286,21.3906,21.4286,218300.0
2010-04-23 15:25:00,28.2,28.23,28.12,28.21,255000.0,21.4286,21.4514,21.3678,21.4362,255000.0
2010-04-23 15:30:00,28.21,28.24,28.19,28.19,790000.0,21.4362,21.459,21.421,21.421,790000.0
2010-04-23 15:35:00,28.19,28.2,28.18,28.2,263000.0,21.421,21.4286,21.4134,21.4286,263000.0
2010-04-23 15:40:00,28.2,28.2,28.18,28.2,284700.0,21.4286,21.4286,21.4134,21.4286,284700.0
2010-04-23 15:45:00,28.2,28.25,28.19,28.23,401500.0,21.4286,21.4666,21.421,21.4514,401500.0
2010-04-23 15:50:00,28.24,28.24,28.21,28.22,394200.0,21.459,21.459,21.4362,21.4438,394200.0
2010-04-23 15:55:00,28.22,28.24,28.21,28.21,567800.0,21.4438,21.459,21.4362,21.4362,567800.0
2010-04-26 09:30:00,28.13,28.31,28.13,28.3,317200.0,21.3754,21.5122,21.3754,21.5046,317200.0
2010-04-26 09:35:00,28.3,28.53,28.29,28.53,498500.0,21.5046,21.6793,21.497,21.6793,498500.0
2010-04-26 09:40:00,28.53,28.54,28.44,28.46,1107100.0,21.6793,21.6869,21.6109,21.6261,1107100.0
2010-04-26 09:45:00,28.46,28.52,28.42,28.51,396400.0,21.6261,21.6717,21.5957,21.6641,396400.0
2010-04-26 09:50:00,28.51,28.53,28.38,28.44,413400.0,21.6641,21.6793,21.5654,21.6109,413400.0
2010-04-26 09:55:00,28.44,28.44,28.37,28.4,808200.0,21.6109,21.6109,21.5578,21.5806,808200.0
2010-04-26 10:00:00,28.41,28.45,28.39,28.45,315500.0,21.5881,21.6185,21.573,21.6185,315500.0
2010-04-26 10:05:00,28.44,28.46,28.35,28.38,184800.0,21.6109,21.6261,21.5426,21.5654,184800.0
2010-04-26 10:10:00,28.39,28.53,28.37,28.52,161100.0,21.573,21.6793,21.5578,21.6717,161100.0
2010-04-26 10:15:00,28.52,28.53,28.43,28.45,270500.0,21.6717,21.6793,21.6033,21.6185,270500.0
2010-04-26 10:20:00,28.45,28.48,28.43,28.43,180600.0,21.6185,21.6413,21.6033,21.6033,180600.0
2010-04-26 10:25:00,28.43,28.49,28.41,28.48,299500.0,21.6033,21.6489,21.5881,21.6413,299500.0
2010-04-26 10:30:00,28.48,28.53,28.47,28.5,717200.0,21.6413,21.6793,21.6337,21.6565,717200.0
2010-04-26 10:35:00,28.5,28.52,28.43,28.44,424800.0,21.6565,21.6717,21.6033,21.6109,424800.0
2010-04-26 10:40:00,28.44,28.49,28.43,28.46,140600.0,21.6109,21.6489,21.6033,21.6261,140600.0
2010-04-26 10:45:00,28.45,28.51,28.44,28.51,118700.0,21.6185,21.6641,21.6109,21.6641,118700.0
2010-04-26 10:50:00,28.5,28.51,28.49,28.51,147500.0,21.6565,21.6641,21.6489,21.6641,147500.0
2010-04-26 10:55:00,28.51,28.51,28.47,28.48,253100.0,21.6641,21.6641,21.6337,21.6413,253100.0
2010-04-26 11:00:00,28.48,28.49,28.46,28.48,121800.0,21.6413,21.6489,21.6261,21.6413,121800.0
2010-04-26 11:05:00,28.48,28.5,28.48,28.5,106700.0,21.6413,21.6565,21.6413,21.6565,106700.0
2010-04-26 11:10:00,28.49,28.51,28.48,28.49,294100.0,21.6489,21.6641,21.6413,21.6489,294100.0
2010-04-26 11:15:00,28.49,28.52,28.46,28.51,290600.0,21.6489,21.6717,21.6261,21.6641,290600.0
2010-04-26 11:20:00,28.51,28.52,28.49,28.49,180700.0,21.6641,21.6717,21.6489,21.6489,180700.0
2010-04-26 11:25:00,28.5,28.52,28.48,28.49,97600.0,21.6565,21.6717,21.6413,21.6489,97600.0
2010-04-26 11:30:00,28.49,28.5,28.41,28.42,144700.0,21.6489,21.6565,21.5881,21.5957,144700.0
2010-04-26 11:35:00,28.43,28.46,28.41,28.45,192300.0,21.6033,21.6261,21.5881,21.6185,192300.0
2010-04-26 11:40:00,28.45,28.47,28.44,28.46,90100.0,21.6185,21.6337,21.6109,21.6261,90100.0
2010-04-26 11:45:00,28.46,28.48,28.45,28.47,125000.0,21.6261,21.6413,21.6185,21.6337,125000.0
2010-04-26 11:50:00,28.47,28.48,28.44,28.44,183300.0,21.6337,21.6413,21.6109,21.6109,183300.0
2010-04-26 11:55:00,28.45,28.49,28.44,28.49,85900.0,21.6185,21.6489,21.6109,21.6489,85900.0
2010-04-26 12:00:00,28.48,28.49,28.44,28.44,174200.0,21.6413,21.6489,21.6109,21.6109,174200.0
2010-04-26 12:05:00,28.45,28.46,28.41,28.42,123000.0,21.6185,21.6261,21.5881,21.5957,123000.0
2010-04-26 12:10:00,28.43,28.44,28.42,28.42,118100.0,21.6033,21.6109,21.5957,21.5957,118100.0
2010-04-26 12:15:00,28.43,28.43,28.4,28.42,105900.0,21.6033,21.6033,21.5806,21.5957,105900.0
2010-04-26 12:20:00,28.41,28.43,28.4,28.42,111000.0,21.5881,21.6033,21.5806,21.5957,111000.0
2010-04-26 12:25:00,28.42,28.43,28.41,28.42,87500.0,21.5957,21.6033,21.5881,21.5957,87500.0
2010-04-26 12:30:00,28.42,28.45,28.41,28.44,340700.0,21.5957,21.6185,21.5881,21.6109,340700.0
2010-04-26 12:35:00,28.43,28.46,28.43,28.46,96100.0,21.6033,21.6261,21.6033,21.6261,96100.0
2010-04-26 12:40:00,28.45,28.46,28.42,28.43,186400.0,21.6185,21.6261,21.5957,21.6033,186400.0
2010-04-26 12:45:00,28.44,28.45,28.42,28.44,149400.0,21.6109,21.6185,21.5957,21.6109,149400.0
2010-04-26 12:50:00,28.44,28.45,28.43,28.44,67700.0,21.6109,21.6185,21.6033,21.6109,67700.0
2010-04-26 12:55:00,28.43,28.44,28.41,28.43,186000.0,21.6033,21.6109,21.5881,21.6033,186000.0
2010-04-26 13:00:00,28.44,28.47,28.43,28.44,153000.0,21.6109,21.6337,21.6033,21.6109,153000.0
2010-04-26 13:05:00,28.44,28.45,28.4,28.4,85900.0,21.6109,21.6185,21.5806,21.5806,85900.0
2010-04-26 13:10:00,28.4,28.43,28.39,28.41,77300.0,21.5806,21.6033,21.573,21.5881,77300.0
2010-04-26 13:15:00,28.41,28.45,28.41,28.44,322900.0,21.5881,21.6185,21.5881,21.6109,322900.0
2010-04-26 13:20:00,28.45,28.45,28.44,28.45,15200.0,21.6185,21.6185,21.6109,21.6185,15200.0
2010-04-26 13:25:00,28.44,28.45,28.42,28.43,86700.0,21.6109,21.6185,21.5957,21.6033,86700.0
2010-04-26 13:30:00,28.44,28.45,28.42,28.44,101900.0,21.6109,21.6185,21.5957,21.6109,101900.0
2010-04-26 13:35:00,28.43,28.44,28.39,28.39,165000.0,21.6033,21.6109,21.573,21.573,165000.0
2010-04-26 13:40:00,28.4,28.46,28.4,28.45,102700.0,21.5806,21.6261,21.5806,21.6185,102700.0
2010-04-26 13:45:00,28.45,28.47,28.44,28.47,50100.0,21.6185,21.6337,21.6109,21.6337,50100.0
2010-04-26 13:50:00,28.47,28.48,28.45,28.45,124800.0,21.6337,21.6413,21.6185,21.6185,124800.0
2010-04-26 13:55:00,28.45,28.47,28.45,28.46,20900.0,21.6185,21.6337,21.6185,21.6261,20900.0
2010-04-26 14:00:00,28.47,28.47,28.46,28.46,76100.0,21.6337,21.6337,21.6261,21.6261,76100.0
2010-04-26 14:05:00,28.46,28.47,28.45,28.46,121600.0,21.6261,21.6337,21.6185,21.6261,121600.0
2010-04-26 14:10:00,28.46,28.46,28.45,28.46,162800.0,21.6261,21.6261,21.6185,21.6261,162800.0
2010-04-26 14:15:00,28.46,28.47,28.45,28.47,141500.0,21.6261,21.6337,21.6185,21.6337,141500.0
2010-04-26 14:20:00,28.47,28.49,28.47,28.49,90600.0,21.6337,21.6489,21.6337,21.6489,90600.0
2010-04-26 14:25:00,28.49,28.49,28.46,28.47,114700.0,21.6489,21.6489,21.6261,21.6337,114700.0
2010-04-26 14:30:00,28.46,28.47,28.45,28.45,52800.0,21.6261,21.6337,21.6185,21.6185,52800.0
2010-04-26 14:35:00,28.45,28.46,28.42,28.44,105300.0,21.6185,21.6261,21.5957,21.6109,105300.0
2010-04-26 14:40:00,28.43,28.44,28.42,28.44,173200.0,21.6033,21.6109,21.5957,21.6109,173200.0
2010-04-26 14:45:00,28.43,28.44,28.43,28.43,88600.0,21.6033,21.6109,21.6033,21.6033,88600.0
2010-04-26 14:50:00,28.44,28.44,28.41,28.44,213500.0,21.6109,21.6109,21.5881,21.6109,213500.0
2010-04-26 14:55:00,28.44,28.44,28.39,28.4,223900.0,21.6109,21.6109,21.573,21.5806,223900.0
2010-04-26 15:00:00,28.39,28.4,28.34,28.35,167900.0,21.573,21.5806,21.535,21.5426,167900.0
2010-04-26 15:05:00,28.36,28.37,28.33,28.34,92300.0,21.5502,21.5578,21.5274,21.535,92300.0
2010-04-26 15:10:00,28.33,28.34,28.31,28.31,170800.0,21.5274,21.535,21.5122,21.5122,170800.0
2010-04-26 15:15:00,28.31,28.32,28.29,28.29,340800.0,21.5122,21.5198,21.497,21.497,340800.0
2010-04-26 15:20:00,28.29,28.3,28.24,28.27,330700.0,21.497,21.5046,21.459,21.4818,330700.0
2010-04-26 15:25:00,28.26,28.31,28.25,28.25,272000.0,21.4742,21.5122,21.4666,21.4666,272000.0
2010-04-26 15:30:00,28.25,28.26,28.24,28.24,227800.0,21.4666,21.4742,21.459,21.459,227800.0
2010-04-26 15:35:00,28.25,28.26,28.24,28.25,247000.0,21.4666,21.4742,21.459,21.4666,247000.0
2010-04-26 15:40:00,28.24,28.25,28.17,28.17,444800.0,21.459,21.4666,21.4058,21.4058,444800.0
2010-04-26 15:45:00,28.18,28.2,28.14,28.15,692600.0,21.4134,21.4286,21.383,21.3906,692600.0
2010-04-26 15:50:00,28.14,28.19,28.14,28.17,442700.0,21.383,21.421,21.383,21.4058,442700.0
2010-04-26 15:55:00,28.18,28.18,28.12,28.12,1149100.0,21.4134,21.4134,21.3678,21.3678,1149100.0
2010-04-27 09:30:00,28.08,28.08,27.81,27.87,451100.0,21.3374,21.3374,21.1322,21.1778,451100.0
2010-04-27 09:35:00,27.87,27.88,27.8,27.8,467400.0,21.1778,21.1854,21.1246,21.1246,467400.0
2010-04-27 09:40:00,27.81,27.84,27.68,27.7,453800.0,21.1322,21.155,21.0334,21.0486,453800.0
2010-04-27 09:45:00,27.69,27.7,27.63,27.66,344000.0,21.041,21.0486,20.9954,21.0182,344000.0
2010-04-27 09:50:00,27.66,27.71,27.65,27.66,333100.0,21.0182,21.0562,21.0106,21.0182,333100.0
2010-04-27 09:55:00,27.66,27.66,27.55,27.56,202400.0,21.0182,21.0182,20.9347,20.9423,202400.0
2010-04-27 10:00:00,27.56,27.62,27.48,27.55,645700.0,20.9423,20.9878,20.8815,20.9347,645700.0
2010-04-27 10:05:00,27.55,27.63,27.47,27.6,425600.0,20.9347,20.9954,20.8739,20.9726,425600.0
2010-04-27 10:10:00,27.61,27.65,27.59,27.59,474700.0,20.9802,21.0106,20.965,20.965,474700.0
2010-04-27 10:15:00,27.59,27.63,27.59,27.61,376000.0,20.965,20.9954,20.965,20.9802,376000.0
2010-04-27 10:20:00,27.61,27.64,27.59,27.6,331000.0,20.9802,21.003,20.965,20.9726,331000.0
2010-04-27 10:25:00,27.6,27.62,27.59,27.6,443800.0,20.9726,20.9878,20.965,20.9726,443800.0
2010-04-27 10:30:00,27.6,27.62,27.59,27.62,415200.0,20.9726,20.9878,20.965,20.9878,415200.0
2010-04-27 10:35:00,27.62,27.63,27.6,27.63,122300.0,20.9878,20.9954,20.9726,20.9954,122300.0
2010-04-27 10:40:00,27.63,27.63,27.58,27.58,258700.0,20.9954,20.9954,20.9575,20.9575,258700.0
2010-04-27 10:45:00,27.59,27.64,27.58,27.61,332900.0,20.965,21.003,20.9575,20.9802,332900.0
2010-04-27 10:50:00,27.61,27.61,27.53,27.6,493600.0,20.9802,20.9802,20.9195,20.9726,493600.0
2010-04-27 10:55:00,27.59,27.61,27.56,27.57,341200.0,20.965,20.9802,20.9423,20.9499,341200.0
2010-04-27 11:00:00,27.57,27.58,27.53,27.56,129400.0,20.9499,20.9575,20.9195,20.9423,129400.0
2010-04-27 11:05:00,27.55,27.58,27.53,27.56,261700.0,20.9347,20.9575,20.9195,20.9423,261700.0
2010-04-27 11:10:00,27.56,27.57,27.53,27.55,243300.0,20.9423,20.9499,20.9195,20.9347,243300.0
2010-04-27 11:15:00,27.55,27.56,27.36,27.4,603300.0,20.9347,20.9423,20.7903,20.8207,603300.0
2010-04-27 11:20:00,27.4,27.47,27.37,27.37,329800.0,20.8207,20.8739,20.7979,20.7979,329800.0
2010-04-27 11:25:00,27.37,27.38,27.08,27.08,741700.0,20.7979,20.8055,20.5775,20.5775,741700.0
2010-04-27 11:30:00,27.09,27.15,27.0,27.15,583600.0,20.5851,20.6307,20.5167,20.6307,583600.0
2010-04-27 11:35:00,27.15,27.19,26.97,26.99,384700.0,20.6307,20.6611,20.4939,20.5091,384700.0
2010-04-27 11:40:00,26.99,27.11,26.99,27.1,315100.0,20.5091,20.6003,20.5091,20.5927,315100.0
2010-04-27 11:45:00,27.11,27.11,27.04,27.04,280500.0,20.6003,20.6003,20.5471,20.5471,280500.0
2010-04-27 11:50:00,27.04,27.09,26.97,26.98,268700.0,20.5471,20.5851,20.4939,20.5015,268700.0
2010-04-27 11:55:00,26.98,27.05,26.97,27.0,347300.0,20.5015,20.5547,20.4939,20.5167,347300.0
2010-04-27 12:00:00,27.0,27.1,26.99,27.09,207700.0,20.5167,20.5927,20.5091,20.5851,207700.0
2010-04-27 12:05:00,27.08,27.12,27.08,27.09,152400.0,20.5775,20.6079,20.5775,20.5851,152400.0
2010-04-27 12:10:00,27.09,27.1,26.92,26.95,280800.0,20.5851,20.5927,20.4559,20.4787,280800.0
2010-04-27 12:15:00,26.95,26.99,26.94,26.95,206400.0,20.4787,20.5091,20.4711,20.4787,206400.0
2010-04-27 12:20:00,26.96,27.03,26.94,27.02,176200.0,20.4863,20.5395,20.4711,20.5319,176200.0
2010-04-27 12:25:00,27.01,27.04,26.97,26.99,127700.0,20.5243,20.5471,20.4939,20.5091,127700.0
2010-04-27 12:30:00,26.99,27.01,26.96,27.0,97800.0,20.5091,20.5243,20.4863,20.5167,97800.0
2010-04-27 12:35:00,27.0,27.06,27.0,27.05,124600.0,20.5167,20.5623,20.5167,20.5547,124600.0
2010-04-27 12:40:00,27.05,27.1,27.04,27.1,104500.0,20.5547,20.5927,20.5471,20.5927,104500.0
2010-04-27 12:45:00,27.11,27.15,27.09,27.11,101300.0,20.6003,20.6307,20.5851,20.6003,101300.0
2010-04-27 12:50:00,27.11,27.16,27.11,27.15,154900.0,20.6003,20.6383,20.6003,20.6307,154900.0
2010-04-27 12:55:00,27.15,27.18,27.15,27.18,37800.0,20.6307,20.6535,20.6307,20.6535,37800.0
2010-04-27 13:00:00,27.17,27.24,27.17,27.24,185400.0,20.6459,20.6991,20.6459,20.6991,185400.0
2010-04-27 13:05:00,27.23,27.28,27.22,27.26,203700.0,20.6915,20.7295,20.6839,20.7143,203700.0
2010-04-27 13:10:00,27.26,27.27,27.25,27.26,70700.0,20.7143,20.7219,20.7067,20.7143,70700.0
2010-04-27 13:15:00,27.27,27.38,27.25,27.38,213100.0,20.7219,20.8055,20.7067,20.8055,213100.0
2010-04-27 13:20:00,27.38,27.39,27.31,27.32,133000.0,20.8055,20.8131,20.7523,20.7599,133000.0
2010-04-27 13:25:00,27.31,27.31,27.27,27.29,181900.0,20.7523,20.7523,20.7219,20.7371,181900.0
2010-04-27 13:30:00,27.29,27.29,27.24,27.24,151100.0,20.7371,20.7371,20.6991,20.6991,151100.0
2010-04-27 13:35:00,27.25,27.29,27.23,27.27,132500.0,20.7067,20.7371,20.6915,20.7219,132500.0
2010-04-27 13:40:00,27.27,27.28,27.23,27.26,83100.0,20.7219,20.7295,20.6915,20.7143,83100.0
2010-04-27 13:45:00,27.26,27.28,27.24,27.27,93600.0,20.7143,20.7295,20.6991,20.7219,93600.0
2010-04-27 13:50:00,27.27,27.3,27.25,27.28,83300.0,20.7219,20.7447,20.7067,20.7295,83300.0
2010-04-27 13:55:00,27.28,27.32,27.25,27.25,96600.0,20.7295,20.7599,20.7067,20.7067,96600.0
2010-04-27 14:00:00,27.25,27.26,27.14,27.15,185500.0,20.7067,20.7143,20.6231,20.6307,185500.0
2010-04-27 14:05:00,27.16,27.2,27.13,27.17,183500.0,20.6383,20.6687,20.6155,20.6459,183500.0
2010-04-27 14:10:00,27.16,27.18,27.15,27.18,65900.0,20.6383,20.6535,20.6307,20.6535,65900.0
2010-04-27 14:15:00,27.17,27.18,27.14,27.15,136600.0,20.6459,20.6535,20.6231,20.6307,136600.0
2010-04-27 14:20:00,27.15,27.15,27.1,27.14,191400.0,20.6307,20.6307,20.5927,20.6231,191400.0
2010-04-27 14:25:00,27.13,27.15,27.12,27.13,188000.0,20.6155,20.6307,20.6079,20.6155,188000.0
2010-04-27 14:30:00,27.13,27.13,27.07,27.08,107900.0,20.6155,20.6155,20.5699,20.5775,107900.0
2010-04-27 14:35:00,27.07,27.1,27.02,27.05,168500.0,20.5699,20.5927,20.5319,20.5547,168500.0
2010-04-27 14:40:00,27.04,27.08,27.03,27.05,120400.0,20.5471,20.5775,20.5395,20.5547,120400.0
2010-04-27 14:45:00,27.04,27.06,27.02,27.03,142700.0,20.5471,20.5623,20.5319,20.5395,142700.0
2010-04-27 14:50:00,27.04,27.05,27.0,27.02,160000.0,20.5471,20.5547,20.5167,20.5319,160000.0
2010-04-27 14:55:00,27.02,27.02,26.97,27.01,134800.0,20.5319,20.5319,20.4939,20.5243,134800.0
2010-04-27 15:00:00,27.02,27.04,26.99,27.01,187200.0,20.5319,20.5471,20.5091,20.5243,187200.0
2010-04-27 15:05:00,27.02,27.1,27.0,27.08,195000.0,20.5319,20.5927,20.5167,20.5775,195000.0
2010-04-27 15:10:00,27.09,27.11,27.05,27.06,111300.0,20.5851,20.6003,20.5547,20.5623,111300.0
2010-04-27 15:15:00,27.06,27.08,27.0,27.06,228000.0,20.5623,20.5775,20.5167,20.5623,228000.0
2010-04-27 15:20:00,27.06,27.08,27.05,27.05,111100.0,20.5623,20.5775,20.5547,20.5547,111100.0
2010-04-27 15:25:00,27.06,27.07,26.99,27.01,214000.0,20.5623,20.5699,20.5091,20.5243,214000.0
2010-04-27 15:30:00,27.0,27.0,26.95,26.96,258000.0,20.5167,20.5167,20.4787,20.4863,258000.0
2010-04-27 15:35:00,26.97,26.98,26.94,26.97,436300.0,20.4939,20.5015,20.4711,20.4939,436300.0
2010-04-27 15:40:00,26.97,27.01,26.93,27.01,512500.0,20.4939,20.5243,20.4635,20.5243,512500.0
2010-04-27 15:45:00,27.01,27.02,26.96,26.98,900000.0,20.5243,20.5319,20.4863,20.5015,900000.0
2010-04-27 15:50:00,26.98,26.98,26.92,26.93,1482000.0,20.5015,20.5015,20.4559,20.4635,1482000.0
2010-04-27 15:55:00,26.93,27.0,26.93,26.99,1265700.0,20.4635,20.5167,20.4635,20.5091,1265700.0
2010-04-28 09:30:00,27.28,27.28,26.93,26.96,534400.0,20.7295,20.7295,20.4635,20.4863,534400.0
2010-04-28 09:35:00,26.95,27.49,26.92,27.48,644100.0,20.4787,20.8891,20.4559,20.8815,644100.0
2010-04-28 09:40:00,27.49,27.55,27.38,27.39,405600.0,20.8891,20.9347,20.8055,20.8131,405600.0
2010-04-28 09:45:00,27.39,27.43,27.31,27.33,315700.0,20.8131,20.8435,20.7523,20.7675,315700.0
2010-04-28 09:50:00,27.32,27.38,27.05,27.06,249500.0,20.7599,20.8055,20.5547,20.5623,249500.0
2010-04-28 09:55:00,27.06,27.13,27.02,27.08,150200.0,20.5623,20.6155,20.5319,20.5775,150200.0
2010-04-28 10:00:00,27.07,27.11,26.9,26.91,397300.0,20.5699,20.6003,20.4407,20.4483,397300.0
2010-04-28 10:05:00,26.92,27.06,26.91,26.98,270500.0,20.4559,20.5623,20.4483,20.5015,270500.0
2010-04-28 10:10:00,26.99,27.02,26.95,27.0,198500.0,20.5091,20.5319,20.4787,20.5167,198500.0
2010-04-28 10:15:00,26.99,27.04,26.98,26.99,131500.0,20.5091,20.5471,20.5015,20.5091,131500.0
2010-04-28 10:20:00,27.0,27.08,26.98,27.08,166600.0,20.5167,20.5775,20.5015,20.5775,166600.0
2010-04-28 10:25:00,27.07,27.09,27.01,27.01,171300.0,20.5699,20.5851,20.5243,20.5243,171300.0
2010-04-28 10:30:00,27.02,27.06,26.97,26.98,157400.0,20.5319,20.5623,20.4939,20.5015,157400.0
2010-04-28 10:35:00,26.98,26.99,26.87,26.92,195700.0,20.5015,20.5091,20.4179,20.4559,195700.0
2010-04-28 10:40:00,26.92,26.96,26.91,26.93,120400.0,20.4559,20.4863,20.4483,20.4635,120400.0
2010-04-28 10:45:00,26.93,27.01,26.9,26.91,177600.0,20.4635,20.5243,20.4407,20.4483,177600.0
2010-04-28 10:50:00,26.91,27.0,26.91,26.98,165400.0,20.4483,20.5167,20.4483,20.5015,165400.0
2010-04-28 10:55:00,26.98,26.99,26.94,26.99,100900.0,20.5015,20.5091,20.4711,20.5091,100900.0
2010-04-28 11:00:00,26.99,27.0,26.95,27.0,170300.0,20.5091,20.5167,20.4787,20.5167,170300.0
2010-04-28 11:05:00,26.99,27.03,26.92,26.96,253800.0,20.5091,20.5395,20.4559,20.4863,253800.0
2010-04-28 11:10:00,26.97,27.0,26.93,26.95,106000.0,20.4939,20.5167,20.4635,20.4787,106000.0
2010-04-28 11:15:00,26.97,26.98,26.93,26.97,108800.0,20.4939,20.5015,20.4635,20.4939,108800.0
2010-04-28 11:20:00,26.97,27.0,26.95,26.97,301700.0,20.4939,20.5167,20.4787,20.4939,301700.0
2010-04-28 11:25:00,26.98,27.02,26.85,26.92,469100.0,20.5015,20.5319,20.4027,20.4559,469100.0
2010-04-28 11:30:00,26.96,26.99,26.88,26.92,176100.0,20.4863,20.5091,20.4255,20.4559,176100.0
2010-04-28 11:35:00,26.92,26.93,26.75,26.85,327000.0,20.4559,20.4635,20.3268,20.4027,327000.0
2010-04-28 11:40:00,26.84,26.93,26.82,26.87,309000.0,20.3951,20.4635,20.3799,20.4179,309000.0
2010-04-28 11:45:00,26.87,26.9,26.83,26.88,177300.0,20.4179,20.4407,20.3875,20.4255,177300.0
2010-04-28 11:50:00,26.88,26.89,26.84,26.86,93500.0,20.4255,20.4331,20.3951,20.4103,93500.0
2010-04-28 11:55:00,26.87,26.91,26.86,26.86,105300.0,20.4179,20.4483,20.4103,20.4103,105300.0
2010-04-28 12:00:00,26.87,26.88,26.79,26.81,166300.0,20.4179,20.4255,20.3571,20.3723,166300.0
2010-04-28 12:05:00,26.81,26.85,26.78,26.85,109000.0,20.3723,20.4027,20.3495,20.4027,109000.0
2010-04-28 12:10:00,26.85,26.87,26.82,26.86,80300.0,20.4027,20.4179,20.3799,20.4103,80300.0
2010-04-28 12:15:00,26.85,26.88,26.85,26.88,41500.0,20.4027,20.4255,20.4027,20.4255,41500.0
2010-04-28 12:20:00,26.87,27.0,26.86,27.0,101400.0,20.4179,20.5167,20.4103,20.5167,101400.0
2010-04-28 12:25:00,27.0,27.04,26.98,27.0,135600.0,20.5167,20.5471,20.5015,20.5167,135600.0
2010-04-28 12:30:00,26.99,27.0,26.97,26.97,49800.0,20.5091,20.5167,20.4939,20.4939,49800.0
2010-04-28 12:35:00,26.97,26.99,26.95,26.98,54100.0,20.4939,20.5091,20.4787,20.5015,54100.0
2010-04-28 12:40:00,26.98,27.0,26.97,26.98,51900.0,20.5015,20.5167,20.4939,20.5015,51900.0
2010-04-28 12:45:00,26.98,27.0,26.97,26.97,57900.0,20.5015,20.5167,20.4939,20.4939,57900.0
2010-04-28 12:50:00,26.98,27.01,26.97,27.0,85000.0,20.5015,20.5243,20.4939,20.5167,85000.0
2010-04-28 12:55:00,27.01,27.02,26.99,26.99,87900.0,20.5243,20.5319,20.5091,20.5091,87900.0
2010-04-28 13:00:00,26.99,27.03,26.98,27.03,69500.0,20.5091,20.5395,20.5015,20.5395,69500.0
2010-04-28 13:05:00,27.03,27.1,27.02,27.08,76800.0,20.5395,20.5927,20.5319,20.5775,76800.0
2010-04-28 13:10:00,27.08,27.08,27.06,27.06,45500.0,20.5775,20.5775,20.5623,20.5623,45500.0
2010-04-28 13:15:00,27.07,27.08,27.05,27.06,210100.0,20.5699,20.5775,20.5547,20.5623,210100.0
2010-04-28 13:20:00,27.06,27.1,27.05,27.1,68600.0,20.5623,20.5927,20.5547,20.5927,68600.0
2010-04-28 13:25:00,27.1,27.1,27.05,27.05,100900.0,20.5927,20.5927,20.5547,20.5547,100900.0
2010-04-28 13:30:00,27.05,27.07,27.04,27.06,182900.0,20.5547,20.5699,20.5471,20.5623,182900.0
2010-04-28 13:35:00,27.06,27.13,27.06,27.11,110900.0,20.5623,20.6155,20.5623,20.6003,110900.0
2010-04-28 13:40:00,27.11,27.11,27.09,27.1,157500.0,20.6003,20.6003,20.5851,20.5927,157500.0
2010-04-28 13:45:00,27.09,27.1,27.07,27.08,100800.0,20.5851,20.5927,20.5699,20.5775,100800.0
2010-04-28 13:50:00,27.08,27.14,27.07,27.14,85900.0,20.5775,20.6231,20.5699,20.6231,85900.0
2010-04-28 13:55:00,27.14,27.14,27.08,27.1,136100.0,20.6231,20.6231,20.5775,20.5927,136100.0
2010-04-28 14:00:00,27.1,27.11,27.09,27.1,102000.0,20.5927,20.6003,20.5851,20.5927,102000.0
2010-04-28 14:05:00,27.1,27.14,27.1,27.1,174400.0,20.5927,20.6231,20.5927,20.5927,174400.0
2010-04-28 14:10:00,27.1,27.14,27.08,27.11,133000.0,20.5927,20.6231,20.5775,20.6003,133000.0
2010-04-28 14:15:00,27.11,27.17,27.06,27.08,176800.0,20.6003,20.6459,20.5623,20.5775,176800.0
2010-04-28 14:20:00,27.08,27.19,27.06,27.14,131100.0,20.5775,20.6611,20.5623,20.6231,131100.0
2010-04-28 14:25:00,27.14,27.2,27.13,27.16,196700.0,20.6231,20.6687,20.6155,20.6383,196700.0
2010-04-28 14:30:00,27.16,27.21,27.14,27.21,399500.0,20.6383,20.6763,20.6231,20.6763,399500.0
2010-04-28 14:35:00,27.2,27.23,27.18,27.18,126700.0,20.6687,20.6915,20.6535,20.6535,126700.0
2010-04-28 14:40:00,27.18,27.21,27.18,27.19,105900.0,20.6535,20.6763,20.6535,20.6611,105900.0
2010-04-28 14:45:00,27.2,27.22,27.18,27.19,240100.0,20.6687,20.6839,20.6535,20.6611,240100.0
2010-04-28 14:50:00,27.18,27.25,27.18,27.22,323700.0,20.6535,20.7067,20.6535,20.6839,323700.0
2010-04-28 14:55:00,27.21,27.23,27.19,27.19,305100.0,20.6763,20.6915,20.6611,20.6611,305100.0
2010-04-28 15:00:00,27.19,27.21,27.15,27.17,225000.0,20.6611,20.6763,20.6307,20.6459,225000.0
2010-04-28 15:05:00,27.17,27.18,27.1,27.12,149500.0,20.6459,20.6535,20.5927,20.6079,149500.0
2010-04-28 15:10:00,27.11,27.15,27.09,27.11,87600.0,20.6003,20.6307,20.5851,20.6003,87600.0
2010-04-28 15:15:00,27.11,27.12,27.06,27.09,101400.0,20.6003,20.6079,20.5623,20.5851,101400.0
2010-04-28 15:20:00,27.09,27.11,27.06,27.09,114100.0,20.5851,20.6003,20.5623,20.5851,114100.0
2010-04-28 15:25:00,27.09,27.11,27.08,27.08,59300.0,20.5851,20.6003,20.5775,20.5775,59300.0
2010-04-28 15:30:00,27.09,27.13,27.08,27.08,118800.0,20.5851,20.6155,20.5775,20.5775,118800.0
2010-04-28 15:35:00,27.08,27.1,27.0,27.01,189000.0,20.5775,20.5927,20.5167,20.5243,189000.0
2010-04-28 15:40:00,27.01,27.02,26.96,27.01,153100.0,20.5243,20.5319,20.4863,20.5243,153100.0
2010-04-28 15:45:00,27.01,27.01,26.92,26.92,349900.0,20.5243,20.5243,20.4559,20.4559,349900.0
2010-04-28 15:50:00,26.92,27.0,26.92,27.0,324500.0,20.4559,20.5167,20.4559,20.5167,324500.0
2010-04-28 15:55:00,26.99,27.06,26.99,27.05,359000.0,20.5091,20.5623,20.5091,20.5547,359000.0
2010-04-29 09:30:00,27.24,27.44,27.24,27.41,321400.0,20.6991,20.8511,20.6991,20.8283,321400.0
2010-04-29 09:35:00,27.4,27.53,27.36,27.51,391500.0,20.8207,20.9195,20.7903,20.9043,391500.0
2010-04-29 09:40:00,27.51,27.54,27.46,27.5,524100.0,20.9043,20.9271,20.8663,20.8967,524100.0
2010-04-29 09:45:00,27.5,27.59,27.49,27.51,320900.0,20.8967,20.965,20.8891,20.9043,320900.0
2010-04-29 09:50:00,27.51,27.54,27.41,27.42,273100.0,20.9043,20.9271,20.8283,20.8359,273100.0
2010-04-29 09:55:00,27.42,27.42,27.37,27.38,102400.0,20.8359,20.8359,20.7979,20.8055,102400.0
2010-04-29 10:00:00,27.37,27.39,27.22,27.25,252900.0,20.7979,20.8131,20.6839,20.7067,252900.0
2010-04-29 10:05:00,27.25,27.29,27.24,27.25,120800.0,20.7067,20.7371,20.6991,20.7067,120800.0
2010-04-29 10:10:00,27.24,27.27,27.21,27.26,155800.0,20.6991,20.7219,20.6763,20.7143,155800.0
2010-04-29 10:15:00,27.26,27.27,27.21,27.23,118400.0,20.7143,20.7219,20.6763,20.6915,118400.0
2010-04-29 10:20:00,27.23,27.31,27.23,27.24,284700.0,20.6915,20.7523,20.6915,20.6991,284700.0
2010-04-29 10:25:00,27.25,27.27,27.22,27.23,135000.0,20.7067,20.7219,20.6839,20.6915,135000.0
2010-04-29 10:30:00,27.24,27.27,27.2,27.27,184500.0,20.6991,20.7219,20.6687,20.7219,184500.0
2010-04-29 10:35:00,27.26,27.33,27.26,27.31,158100.0,20.7143,20.7675,20.7143,20.7523,158100.0
2010-04-29 10:40:00,27.31,27.32,27.25,27.29,182900.0,20.7523,20.7599,20.7067,20.7371,182900.0
2010-04-29 10:45:00,27.29,27.32,27.26,27.28,204100.0,20.7371,20.7599,20.7143,20.7295,204100.0
2010-04-29 10:50:00,27.28,27.38,27.27,27.37,177600.0,20.7295,20.8055,20.7219,20.7979,177600.0
2010-04-29 10:55:00,27.37,27.38,27.31,27.34,110300.0,20.7979,20.8055,20.7523,20.7751,110300.0
2010-04-29 11:00:00,27.34,27.35,27.33,27.35,96000.0,20.7751,20.7827,20.7675,20.7827,96000.0
2010-04-29 11:05:00,27.35,27.37,27.28,27.32,76600.0,20.7827,20.7979,20.7295,20.7599,76600.0
2010-04-29 11:10:00,27.32,27.35,27.31,27.32,96600.0,20.7599,20.7827,20.7523,20.7599,96600.0
2010-04-29 11:15:00,27.32,27.32,27.24,27.28,206900.0,20.7599,20.7599,20.6991,20.7295,206900.0
2010-04-29 11:20:00,27.28,27.33,27.27,27.29,148800.0,20.7295,20.7675,20.7219,20.7371,148800.0
2010-04-29 11:25:00,27.29,27.32,27.28,27.32,86400.0,20.7371,20.7599,20.7295,20.7599,86400.0
2010-04-29 11:30:00,27.32,27.33,27.3,27.3,104200.0,20.7599,20.7675,20.7447,20.7447,104200.0
2010-04-29 11:35:00,27.31,27.33,27.3,27.3,193700.0,20.7523,20.7675,20.7447,20.7447,193700.0
2010-04-29 11:40:00,27.3,27.35,27.29,27.34,192300.0,20.7447,20.7827,20.7371,20.7751,192300.0
2010-04-29 11:45:00,27.33,27.34,27.31,27.33,69100.0,20.7675,20.7751,20.7523,20.7675,69100.0
2010-04-29 11:50:00,27.33,27.33,27.32,27.33,47200.0,20.7675,20.7675,20.7599,20.7675,47200.0
2010-04-29 11:55:00,27.33,27.33,27.29,27.3,149900.0,20.7675,20.7675,20.7371,20.7447,149900.0
2010-04-29 12:00:00,27.31,27.35,27.26,27.32,290200.0,20.7523,20.7827,20.7143,20.7599,290200.0
2010-04-29 12:05:00,27.32,27.33,27.3,27.32,166900.0,20.7599,20.7675,20.7447,20.7599,166900.0
2010-04-29 12:10:00,27.33,27.34,27.3,27.3,138500.0,20.7675,20.7751,20.7447,20.7447,138500.0
2010-04-29 12:15:00,27.31,27.32,27.3,27.31,83500.0,20.7523,20.7599,20.7447,20.7523,83500.0
2010-04-29 12:20:00,27.31,27.32,27.3,27.32,66700.0,20.7523,20.7599,20.7447,20.7599,66700.0
2010-04-29 12:25:00,27.32,27.33,27.3,27.31,77500.0,20.7599,20.7675,20.7447,20.7523,77500.0
2010-04-29 12:30:00,27.31,27.33,27.3,27.32,192900.0,20.7523,20.7675,20.7447,20.7599,192900.0
2010-04-29 12:35:00,27.32,27.34,27.29,27.34,90400.0,20.7599,20.7751,20.7371,20.7751,90400.0
2010-04-29 12:40:00,27.34,27.39,27.33,27.36,102900.0,20.7751,20.8131,20.7675,20.7903,102900.0
2010-04-29 12:45:00,27.36,27.37,27.31,27.34,57900.0,20.7903,20.7979,20.7523,20.7751,57900.0
2010-04-29 12:50:00,27.35,27.41,27.33,27.37,154400.0,20.7827,20.8283,20.7675,20.7979,154400.0
2010-04-29 12:55:00,27.38,27.38,27.35,27.36,26800.0,20.8055,20.8055,20.7827,20.7903,26800.0
2010-04-29 13:00:00,27.37,27.42,27.36,27.39,181400.0,20.7979,20.8359,20.7903,20.8131,181400.0
2010-04-29 13:05:00,27.4,27.44,27.39,27.42,78500.0,20.8207,20.8511,20.8131,20.8359,78500.0
2010-04-29 13:10:00,27.43,27.43,27.39,27.41,81600.0,20.8435,20.8435,20.8131,20.8283,81600.0
2010-04-29 13:15:00,27.41,27.42,27.38,27.4,141900.0,20.8283,20.8359,20.8055,20.8207,141900.0
2010-04-29 13:20:00,27.4,27.42,27.4,27.41,158100.0,20.8207,20.8359,20.8207,20.8283,158100.0
2010-04-29 13:25:00,27.4,27.43,27.4,27.42,141600.0,20.8207,20.8435,20.8207,20.8359,141600.0
2010-04-29 13:30:00,27.42,27.46,27.41,27.45,85800.0,20.8359,20.8663,20.8283,20.8587,85800.0
2010-04-29 13:35:00,27.46,27.49,27.44,27.48,120900.0,20.8663,20.8891,20.8511,20.8815,120900.0
2010-04-29 13:40:00,27.49,27.49,27.48,27.49,26100.0,20.8891,20.8891,20.8815,20.8891,26100.0
2010-04-29 13:45:00,27.49,27.5,27.48,27.49,101600.0,20.8891,20.8967,20.8815,20.8891,101600.0
2010-04-29 13:50:00,27.5,27.5,27.44,27.44,81700.0,20.8967,20.8967,20.8511,20.8511,81700.0
2010-04-29 13:55:00,27.45,27.47,27.44,27.46,98600.0,20.8587,20.8739,20.8511,20.8663,98600.0
2010-04-29 14:00:00,27.46,27.47,27.43,27.45,76900.0,20.8663,20.8739,20.8435,20.8587,76900.0
2010-04-29 14:05:00,27.44,27.45,27.41,27.43,37100.0,20.8511,20.8587,20.8283,20.8435,37100.0
2010-04-29 14:10:00,27.44,27.44,27.4,27.42,83700.0,20.8511,20.8511,20.8207,20.8359,83700.0
2010-04-29 14:15:00,27.42,27.46,27.42,27.44,132200.0,20.8359,20.8663,20.8359,20.8511,132200.0
2010-04-29 14:20:00,27.45,27.45,27.42,27.44,151900.0,20.8587,20.8587,20.8359,20.8511,151900.0
2010-04-29 14:25:00,27.44,27.45,27.43,27.45,42300.0,20.8511,20.8587,20.8435,20.8587,42300.0
2010-04-29 14:30:00,27.45,27.46,27.44,27.46,75700.0,20.8587,20.8663,20.8511,20.8663,75700.0
2010-04-29 14:35:00,27.45,27.48,27.42,27.42,227800.0,20.8587,20.8815,20.8359,20.8359,227800.0
2010-04-29 14:40:00,27.43,27.44,27.39,27.43,118300.0,20.8435,20.8511,20.8131,20.8435,118300.0
2010-04-29 14:45:00,27.43,27.47,27.42,27.47,67700.0,20.8435,20.8739,20.8359,20.8739,67700.0
2010-04-29 14:50:00,27.46,27.5,27.43,27.43,306200.0,20.8663,20.8967,20.8435,20.8435,306200.0
2010-04-29 14:55:00,27.43,27.44,27.41,27.42,84600.0,20.8435,20.8511,20.8283,20.8359,84600.0
2010-04-29 15:00:00,27.43,27.46,27.41,27.45,200200.0,20.8435,20.8663,20.8283,20.8587,200200.0
2010-04-29 15:05:00,27.45,27.46,27.44,27.45,85900.0,20.8587,20.8663,20.8511,20.8587,85900.0
2010-04-29 15:10:00,27.45,27.45,27.42,27.42,73600.0,20.8587,20.8587,20.8359,20.8359,73600.0
2010-04-29 15:15:00,27.42,27.43,27.41,27.41,46200.0,20.8359,20.8435,20.8283,20.8283,46200.0
2010-04-29 15:20:00,27.41,27.44,27.4,27.42,171400.0,20.8283,20.8511,20.8207,20.8359,171400.0
2010-04-29 15:25:00,27.41,27.46,27.41,27.42,199900.0,20.8283,20.8663,20.8283,20.8359,199900.0
2010-04-29 15:30:00,27.42,27.44,27.4,27.42,208600.0,20.8359,20.8511,20.8207,20.8359,208600.0
2010-04-29 15:35:00,27.42,27.43,27.41,27.42,188700.0,20.8359,20.8435,20.8283,20.8359,188700.0
2010-04-29 15:40:00,27.42,27.43,27.4,27.4,118900.0,20.8359,20.8435,20.8207,20.8207,118900.0
2010-04-29 15:45:00,27.4,27.42,27.39,27.39,287300.0,20.8207,20.8359,20.8131,20.8131,287300.0
2010-04-29 15:50:00,27.4,27.44,27.39,27.42,449100.0,20.8207,20.8511,20.8131,20.8359,449100.0
2010-04-29 15:55:00,27.43,27.43,27.37,27.4,687500.0,20.8435,20.8435,20.7979,20.8207,687500.0
2010-04-30 09:30:00,27.55,27.61,27.45,27.47,181400.0,20.9347,20.9802,20.8587,20.8739,181400.0
2010-04-30 09:35:00,27.45,27.61,27.43,27.57,189700.0,20.8587,20.9802,20.8435,20.9499,189700.0
2010-04-30 09:40:00,27.57,27.68,27.5,27.67,189200.0,20.9499,21.0334,20.8967,21.0258,189200.0
2010-04-30 09:45:00,27.67,27.74,27.65,27.68,196000.0,21.0258,21.079,21.0106,21.0334,196000.0
2010-04-30 09:50:00,27.69,27.7,27.59,27.69,378100.0,21.041,21.0486,20.965,21.041,378100.0
2010-04-30 09:55:00,27.69,27.7,27.6,27.66,374300.0,21.041,21.0486,20.9726,21.0182,374300.0
2010-04-30 10:00:00,27.65,27.72,27.6,27.6,294300.0,21.0106,21.0638,20.9726,20.9726,294300.0
2010-04-30 10:05:00,27.6,27.67,27.51,27.55,211800.0,20.9726,21.0258,20.9043,20.9347,211800.0
2010-04-30 10:10:00,27.55,27.59,27.51,27.53,204600.0,20.9347,20.965,20.9043,20.9195,204600.0
2010-04-30 10:15:00,27.53,27.53,27.45,27.5,722400.0,20.9195,20.9195,20.8587,20.8967,722400.0
2010-04-30 10:20:00,27.49,27.51,27.4,27.41,355100.0,20.8891,20.9043,20.8207,20.8283,355100.0
2010-04-30 10:25:00,27.4,27.54,27.39,27.54,311200.0,20.8207,20.9271,20.8131,20.9271,311200.0
2010-04-30 10:30:00,27.53,27.66,27.52,27.64,252700.0,20.9195,21.0182,20.9119,21.003,252700.0
2010-04-30 10:35:00,27.63,27.65,27.55,27.58,257700.0,20.9954,21.0106,20.9347,20.9575,257700.0
2010-04-30 10:40:00,27.58,27.61,27.49,27.53,240900.0,20.9575,20.9802,20.8891,20.9195,240900.0
2010-04-30 10:45:00,27.52,27.7,27.51,27.67,204500.0,20.9119,21.0486,20.9043,21.0258,204500.0
2010-04-30 10:50:00,27.67,27.68,27.56,27.57,179700.0,21.0258,21.0334,20.9423,20.9499,179700.0
2010-04-30 10:55:00,27.56,27.62,27.55,27.62,205300.0,20.9423,20.9878,20.9347,20.9878,205300.0
2010-04-30 11:00:00,27.62,27.67,27.61,27.63,144800.0,20.9878,21.0258,20.9802,20.9954,144800.0
2010-04-30 11:05:00,27.63,27.63,27.56,27.56,172500.0,20.9954,20.9954,20.9423,20.9423,172500.0
2010-04-30 11:10:00,27.56,27.59,27.54,27.59,105500.0,20.9423,20.965,20.9271,20.965,105500.0
2010-04-30 11:15:00,27.6,27.6,27.53,27.6,114300.0,20.9726,20.9726,20.9195,20.9726,114300.0
2010-04-30 11:20:00,27.6,27.6,27.57,27.58,69000.0,20.9726,20.9726,20.9499,20.9575,69000.0
2010-04-30 11:25:00,27.58,27.58,27.47,27.5,202000.0,20.9575,20.9575,20.8739,20.8967,202000.0
2010-04-30 11:30:00,27.49,27.62,27.48,27.61,119800.0,20.8891,20.9878,20.8815,20.9802,119800.0
2010-04-30 11:35:00,27.6,27.63,27.58,27.59,69200.0,20.9726,20.9954,20.9575,20.965,69200.0
2010-04-30 11:40:00,27.59,27.64,27.58,27.62,157400.0,20.965,21.003,20.9575,20.9878,157400.0
2010-04-30 11:45:00,27.62,27.63,27.57,27.57,96600.0,20.9878,20.9954,20.9499,20.9499,96600.0
2010-04-30 11:50:00,27.57,27.6,27.54,27.54,56000.0,20.9499,20.9726,20.9271,20.9271,56000.0
2010-04-30 11:55:00,27.55,27.57,27.53,27.56,83600.0,20.9347,20.9499,20.9195,20.9423,83600.0
2010-04-30 12:00:00,27.57,27.58,27.49,27.51,78000.0,20.9499,20.9575,20.8891,20.9043,78000.0
2010-04-30 12:05:00,27.51,27.51,27.42,27.45,140600.0,20.9043,20.9043,20.8359,20.8587,140600.0
2010-04-30 12:10:00,27.45,27.53,27.45,27.51,122200.0,20.8587,20.9195,20.8587,20.9043,122200.0
2010-04-30 12:15:00,27.51,27.51,27.43,27.45,165000.0,20.9043,20.9043,20.8435,20.8587,165000.0
2010-04-30 12:20:00,27.45,27.46,27.34,27.4,839400.0,20.8587,20.8663,20.7751,20.8207,839400.0
2010-04-30 12:25:00,27.4,27.41,27.33,27.34,167900.0,20.8207,20.8283,20.7675,20.7751,167900.0
2010-04-30 12:30:00,27.34,27.37,27.3,27.3,195500.0,20.7751,20.7979,20.7447,20.7447,195500.0
2010-04-30 12:35:00,27.29,27.3,27.21,27.24,207200.0,20.7371,20.7447,20.6763,20.6991,207200.0
2010-04-30 12:40:00,27.24,27.3,27.23,27.28,153200.0,20.6991,20.7447,20.6915,20.7295,153200.0
2010-04-30 12:45:00,27.28,27.33,27.26,27.28,152800.0,20.7295,20.7675,20.7143,20.7295,152800.0
2010-04-30 12:50:00,27.28,27.33,27.24,27.24,111500.0,20.7295,20.7675,20.6991,20.6991,111500.0
2010-04-30 12:55:00,27.25,27.27,27.18,27.23,174800.0,20.7067,20.7219,20.6535,20.6915,174800.0
2010-04-30 13:00:00,27.23,27.28,27.21,27.28,164500.0,20.6915,20.7295,20.6763,20.7295,164500.0
2010-04-30 13:05:00,27.28,27.3,27.22,27.25,153000.0,20.7295,20.7447,20.6839,20.7067,153000.0
2010-04-30 13:10:00,27.26,27.27,27.22,27.25,84600.0,20.7143,20.7219,20.6839,20.7067,84600.0
2010-04-30 13:15:00,27.24,27.31,27.24,27.31,131400.0,20.6991,20.7523,20.6991,20.7523,131400.0
2010-04-30 13:20:00,27.31,27.32,27.28,27.3,120100.0,20.7523,20.7599,20.7295,20.7447,120100.0
2010-04-30 13:25:00,27.3,27.34,27.3,27.34,56400.0,20.7447,20.7751,20.7447,20.7751,56400.0
2010-04-30 13:30:00,27.34,27.36,27.32,27.34,86300.0,20.7751,20.7903,20.7599,20.7751,86300.0
2010-04-30 13:35:00,27.34,27.38,27.33,27.35,116000.0,20.7751,20.8055,20.7675,20.7827,116000.0
2010-04-30 13:40:00,27.36,27.4,27.35,27.39,126400.0,20.7903,20.8207,20.7827,20.8131,126400.0
2010-04-30 13:45:00,27.39,27.44,27.37,27.37,144100.0,20.8131,20.8511,20.7979,20.7979,144100.0
2010-04-30 13:50:00,27.37,27.4,27.36,27.38,149600.0,20.7979,20.8207,20.7903,20.8055,149600.0
2010-04-30 13:55:00,27.37,27.38,27.27,27.27,121900.0,20.7979,20.8055,20.7219,20.7219,121900.0
2010-04-30 14:00:00,27.28,27.3,27.23,27.26,159800.0,20.7295,20.7447,20.6915,20.7143,159800.0
2010-04-30 14:05:00,27.26,27.28,27.23,27.25,263600.0,20.7143,20.7295,20.6915,20.7067,263600.0
2010-04-30 14:10:00,27.25,27.31,27.25,27.31,131700.0,20.7067,20.7523,20.7067,20.7523,131700.0
2010-04-30 14:15:00,27.31,27.36,27.3,27.31,163900.0,20.7523,20.7903,20.7447,20.7523,163900.0
2010-04-30 14:20:00,27.32,27.35,27.31,27.35,82700.0,20.7599,20.7827,20.7523,20.7827,82700.0
2010-04-30 14:25:00,27.35,27.37,27.3,27.33,133700.0,20.7827,20.7979,20.7447,20.7675,133700.0
2010-04-30 14:30:00,27.33,27.35,27.29,27.35,111100.0,20.7675,20.7827,20.7371,20.7827,111100.0
2010-04-30 14:35:00,27.34,27.34,27.26,27.27,208700.0,20.7751,20.7751,20.7143,20.7219,208700.0
2010-04-30 14:40:00,27.27,27.28,27.19,27.25,164900.0,20.7219,20.7295,20.6611,20.7067,164900.0
2010-04-30 14:45:00,27.26,27.29,27.23,27.26,173800.0,20.7143,20.7371,20.6915,20.7143,173800.0
2010-04-30 14:50:00,27.26,27.31,27.25,27.29,156900.0,20.7143,20.7523,20.7067,20.7371,156900.0
2010-04-30 14:55:00,27.3,27.31,27.25,27.27,175000.0,20.7447,20.7523,20.7067,20.7219,175000.0
2010-04-30 15:00:00,27.26,27.29,27.24,27.24,156300.0,20.7143,20.7371,20.6991,20.6991,156300.0
2010-04-30 15:05:00,27.24,27.26,27.18,27.23,132900.0,20.6991,20.7143,20.6535,20.6915,132900.0
2010-04-30 15:10:00,27.23,27.3,27.21,27.26,117700.0,20.6915,20.7447,20.6763,20.7143,117700.0
2010-04-30 15:15:00,27.26,27.26,27.22,27.25,103000.0,20.7143,20.7143,20.6839,20.7067,103000.0
2010-04-30 15:20:00,27.26,27.26,27.2,27.25,118900.0,20.7143,20.7143,20.6687,20.7067,118900.0
2010-04-30 15:25:00,27.25,27.26,27.2,27.24,281300.0,20.7067,20.7143,20.6687,20.6991,281300.0
2010-04-30 15:30:00,27.24,27.28,27.23,27.28,205700.0,20.6991,20.7295,20.6915,20.7295,205700.0
2010-04-30 15:35:00,27.28,27.28,27.22,27.22,534900.0,20.7295,20.7295,20.6839,20.6839,534900.0
2010-04-30 15:40:00,27.22,27.23,27.14,27.23,369400.0,20.6839,20.6915,20.6231,20.6915,369400.0
2010-04-30 15:45:00,27.23,27.23,27.15,27.19,422600.0,20.6915,20.6915,20.6307,20.6611,422600.0
2010-04-30 15:50:00,27.2,27.21,27.16,27.19,439400.0,20.6687,20.6763,20.6383,20.6611,439400.0
2010-04-30 15:55:00,27.19,27.21,27.1,27.11,693200.0,20.6611,20.6763,20.5927,20.6003,693200.0
2010-05-03 09:30:00,27.29,27.38,27.13,27.14,307600.0,20.7371,20.8055,20.6155,20.6231,307600.0
2010-05-03 09:35:00,27.14,27.24,27.14,27.2,213900.0,20.6231,20.6991,20.6231,20.6687,213900.0
2010-05-03 09:40:00,27.21,27.24,27.11,27.15,175300.0,20.6763,20.6991,20.6003,20.6307,175300.0
2010-05-03 09:45:00,27.16,27.19,27.1,27.19,125500.0,20.6383,20.6611,20.5927,20.6611,125500.0
2010-05-03 09:50:00,27.18,27.3,27.18,27.29,113200.0,20.6535,20.7447,20.6535,20.7371,113200.0
2010-05-03 09:55:00,27.29,27.3,27.22,27.23,58400.0,20.7371,20.7447,20.6839,20.6915,58400.0
2010-05-03 10:00:00,27.23,27.26,27.21,27.23,141000.0,20.6915,20.7143,20.6763,20.6915,141000.0
2010-05-03 10:05:00,27.24,27.34,27.23,27.32,165000.0,20.6991,20.7751,20.6915,20.7599,165000.0
2010-05-03 10:10:00,27.33,27.4,27.32,27.38,77900.0,20.7675,20.8207,20.7599,20.8055,77900.0
2010-05-03 10:15:00,27.38,27.43,27.35,27.36,126600.0,20.8055,20.8435,20.7827,20.7903,126600.0
2010-05-03 10:20:00,27.36,27.41,27.34,27.39,232700.0,20.7903,20.8283,20.7751,20.8131,232700.0
2010-05-03 10:25:00,27.39,27.42,27.37,27.37,123200.0,20.8131,20.8359,20.7979,20.7979,123200.0
2010-05-03 10:30:00,27.36,27.42,27.34,27.41,141600.0,20.7903,20.8359,20.7751,20.8283,141600.0
2010-05-03 10:35:00,27.41,27.46,27.39,27.46,138900.0,20.8283,20.8663,20.8131,20.8663,138900.0
2010-05-03 10:40:00,27.46,27.56,27.45,27.53,108700.0,20.8663,20.9423,20.8587,20.9195,108700.0
2010-05-03 10:45:00,27.53,27.53,27.43,27.45,104500.0,20.9195,20.9195,20.8435,20.8587,104500.0
2010-05-03 10:50:00,27.45,27.48,27.43,27.48,128500.0,20.8587,20.8815,20.8435,20.8815,128500.0
2010-05-03 10:55:00,27.48,27.51,27.46,27.48,223200.0,20.8815,20.9043,20.8663,20.8815,223200.0
2010-05-03 11:00:00,27.48,27.51,27.47,27.5,148300.0,20.8815,20.9043,20.8739,20.8967,148300.0
2010-05-03 11:05:00,27.49,27.51,27.44,27.45,105600.0,20.8891,20.9043,20.8511,20.8587,105600.0
2010-05-03 11:10:00,27.44,27.5,27.43,27.49,80600.0,20.8511,20.8967,20.8435,20.8891,80600.0
2010-05-03 11:15:00,27.49,27.51,27.48,27.49,131000.0,20.8891,20.9043,20.8815,20.8891,131000.0
2010-05-03 11:20:00,27.48,27.55,27.48,27.54,78800.0,20.8815,20.9347,20.8815,20.9271,78800.0
2010-05-03 11:25:00,27.54,27.55,27.5,27.51,103200.0,20.9271,20.9347,20.8967,20.9043,103200.0
2010-05-03 11:30:00,27.51,27.53,27.48,27.48,73700.0,20.9043,20.9195,20.8815,20.8815,73700.0
2010-05-03 11:35:00,27.48,27.52,27.48,27.5,157200.0,20.8815,20.9119,20.8815,20.8967,157200.0
2010-05-03 11:40:00,27.5,27.57,27.5,27.55,191300.0,20.8967,20.9499,20.8967,20.9347,191300.0
2010-05-03 11:45:00,27.57,27.66,27.57,27.61,180800.0,20.9499,21.0182,20.9499,20.9802,180800.0
2010-05-03 11:50:00,27.61,27.63,27.57,27.57,65800.0,20.9802,20.9954,20.9499,20.9499,65800.0
2010-05-03 11:55:00,27.58,27.58,27.53,27.54,99200.0,20.9575,20.9575,20.9195,20.9271,99200.0
2010-05-03 12:00:00,27.55,27.55,27.52,27.54,30600.0,20.9347,20.9347,20.9119,20.9271,30600.0
2010-05-03 12:05:00,27.55,27.56,27.52,27.53,51700.0,20.9347,20.9423,20.9119,20.9195,51700.0
2010-05-03 12:10:00,27.53,27.57,27.53,27.55,117800.0,20.9195,20.9499,20.9195,20.9347,117800.0
2010-05-03 12:15:00,27.55,27.62,27.55,27.62,43600.0,20.9347,20.9878,20.9347,20.9878,43600.0
2010-05-03 12:20:00,27.62,27.72,27.61,27.69,108400.0,20.9878,21.0638,20.9802,21.041,108400.0
2010-05-03 12:25:00,27.69,27.74,27.69,27.73,117800.0,21.041,21.079,21.041,21.0714,117800.0
2010-05-03 12:30:00,27.73,27.76,27.71,27.72,106500.0,21.0714,21.0942,21.0562,21.0638,106500.0
2010-05-03 12:35:00,27.73,27.75,27.7,27.71,85500.0,21.0714,21.0866,21.0486,21.0562,85500.0
2010-05-03 12:40:00,27.71,27.74,27.7,27.72,56100.0,21.0562,21.079,21.0486,21.0638,56100.0
2010-05-03 12:45:00,27.72,27.76,27.7,27.7,158700.0,21.0638,21.0942,21.0486,21.0486,158700.0
2010-05-03 12:50:00,27.7,27.73,27.69,27.72,84000.0,21.0486,21.0714,21.041,21.0638,84000.0
2010-05-03 12:55:00,27.72,27.8,27.72,27.8,86000.0,21.0638,21.1246,21.0638,21.1246,86000.0
2010-05-03 13:00:00,27.8,27.8,27.76,27.76,120400.0,21.1246,21.1246,21.0942,21.0942,120400.0
2010-05-03 13:05:00,27.76,27.81,27.76,27.79,110800.0,21.0942,21.1322,21.0942,21.117,110800.0
2010-05-03 13:10:00,27.79,27.81,27.78,27.8,63200.0,21.117,21.1322,21.1094,21.1246,63200.0
2010-05-03 13:15:00,27.8,27.83,27.79,27.82,79200.0,21.1246,21.1474,21.117,21.1398,79200.0
2010-05-03 13:20:00,27.82,27.87,27.81,27.85,115100.0,21.1398,21.1778,21.1322,21.1626,115100.0
2010-05-03 13:25:00,27.86,27.88,27.83,27.83,77900.0,21.1702,21.1854,21.1474,21.1474,77900.0
2010-05-03 13:30:00,27.84,27.88,27.83,27.85,74600.0,21.155,21.1854,21.1474,21.1626,74600.0
2010-05-03 13:35:00,27.85,27.9,27.83,27.89,96800.0,21.1626,21.2006,21.1474,21.193,96800.0
2010-05-03 13:40:00,27.89,27.92,27.85,27.85,60700.0,21.193,21.2158,21.1626,21.1626,60700.0
2010-05-03 13:45:00,27.85,27.86,27.84,27.85,125100.0,21.1626,21.1702,21.155,21.1626,125100.0
2010-05-03 13:50:00,27.85,27.88,27.84,27.88,90700.0,21.1626,21.1854,21.155,21.1854,90700.0
2010-05-03 13:55:00,27.88,27.88,27.85,27.87,51800.0,21.1854,21.1854,21.1626,21.1778,51800.0
2010-05-03 14:00:00,27.87,27.87,27.81,27.81,68800.0,21.1778,21.1778,21.1322,21.1322,68800.0
2010-05-03 14:05:00,27.81,27.83,27.77,27.77,80700.0,21.1322,21.1474,21.1018,21.1018,80700.0
2010-05-03 14:10:00,27.77,27.79,27.75,27.79,75600.0,21.1018,21.117,21.0866,21.117,75600.0
2010-05-03 14:15:00,27.8,27.85,27.8,27.81,69400.0,21.1246,21.1626,21.1246,21.1322,69400.0
2010-05-03 14:20:00,27.82,27.83,27.79,27.8,305400.0,21.1398,21.1474,21.117,21.1246,305400.0
2010-05-03 14:25:00,27.81,27.84,27.8,27.84,64400.0,21.1322,21.155,21.1246,21.155,64400.0
2010-05-03 14:30:00,27.84,27.85,27.82,27.83,86100.0,21.155,21.1626,21.1398,21.1474,86100.0
2010-05-03 14:35:00,27.83,27.84,27.79,27.79,82700.0,21.1474,21.155,21.117,21.117,82700.0
2010-05-03 14:40:00,27.79,27.8,27.77,27.79,45800.0,21.117,21.1246,21.1018,21.117,45800.0
2010-05-03 14:45:00,27.79,27.81,27.78,27.81,59200.0,21.117,21.1322,21.1094,21.1322,59200.0
2010-05-03 14:50:00,27.81,27.88,27.79,27.87,185100.0,21.1322,21.1854,21.117,21.1778,185100.0
2010-05-03 14:55:00,27.87,27.88,27.83,27.83,192900.0,21.1778,21.1854,21.1474,21.1474,192900.0
2010-05-03 15:00:00,27.83,27.84,27.77,27.77,97100.0,21.1474,21.155,21.1018,21.1018,97100.0
2010-05-03 15:05:00,27.77,27.8,27.75,27.76,204900.0,21.1018,21.1246,21.0866,21.0942,204900.0
2010-05-03 15:10:00,27.76,27.77,27.72,27.74,75700.0,21.0942,21.1018,21.0638,21.079,75700.0
2010-05-03 15:15:00,27.75,27.79,27.75,27.76,107800.0,21.0866,21.117,21.0866,21.0942,107800.0
2010-05-03 15:20:00,27.76,27.79,27.72,27.74,169400.0,21.0942,21.117,21.0638,21.079,169400.0
2010-05-03 15:25:00,27.73,27.79,27.7,27.75,142300.0,21.0714,21.117,21.0486,21.0866,142300.0
2010-05-03 15:30:00,27.75,27.8,27.74,27.8,131200.0,21.0866,21.1246,21.079,21.1246,131200.0
2010-05-03 15:35:00,27.8,27.82,27.77,27.78,145200.0,21.1246,21.1398,21.1018,21.1094,145200.0
2010-05-03 15:40:00,27.78,27.81,27.75,27.76,189200.0,21.1094,21.1322,21.0866,21.0942,189200.0
2010-05-03 15:45:00,27.76,27.8,27.75,27.8,274000.0,21.0942,21.1246,21.0866,21.1246,274000.0
2010-05-03 15:50:00,27.8,27.82,27.75,27.75,298500.0,21.1246,21.1398,21.0866,21.0866,298500.0
2010-05-03 15:55:00,27.76,27.77,27.73,27.75,354300.0,21.0942,21.1018,21.0714,21.0866,354300.0
2010-05-04 09:30:00,27.5,27.56,27.26,27.35,295500.0,20.8967,20.9423,20.7143,20.7827,295500.0
2010-05-04 09:35:00,27.35,27.44,27.32,27.4,553400.0,20.7827,20.8511,20.7599,20.8207,553400.0
2010-05-04 09:40:00,27.39,27.52,27.35,27.45,432100.0,20.8131,20.9119,20.7827,20.8587,432100.0
2010-05-04 09:45:00,27.44,27.56,27.42,27.56,282800.0,20.8511,20.9423,20.8359,20.9423,282800.0
2010-05-04 09:50:00,27.57,27.6,27.47,27.48,411700.0,20.9499,20.9726,20.8739,20.8815,411700.0
2010-05-04 09:55:00,27.47,27.54,27.44,27.52,278300.0,20.8739,20.9271,20.8511,20.9119,278300.0
2010-05-04 10:00:00,27.52,27.54,27.45,27.46,381000.0,20.9119,20.9271,20.8587,20.8663,381000.0
2010-05-04 10:05:00,27.45,27.57,27.44,27.5,227900.0,20.8587,20.9499,20.8511,20.8967,227900.0
2010-05-04 10:10:00,27.5,27.6,27.49,27.58,412200.0,20.8967,20.9726,20.8891,20.9575,412200.0
2010-05-04 10:15:00,27.58,27.61,27.55,27.56,210000.0,20.9575,20.9802,20.9347,20.9423,210000.0
2010-05-04 10:20:00,27.56,27.63,27.54,27.55,242000.0,20.9423,20.9954,20.9271,20.9347,242000.0
2010-05-04 10:25:00,27.56,27.57,27.47,27.48,444800.0,20.9423,20.9499,20.8739,20.8815,444800.0
2010-05-04 10:30:00,27.47,27.53,27.42,27.44,837200.0,20.8739,20.9195,20.8359,20.8511,837200.0
2010-05-04 10:35:00,27.44,27.45,27.27,27.33,538000.0,20.8511,20.8587,20.7219,20.7675,538000.0
2010-05-04 10:40:00,27.34,27.41,27.29,27.35,267100.0,20.7751,20.8283,20.7371,20.7827,267100.0
2010-05-04 10:45:00,27.35,27.37,27.33,27.34,167800.0,20.7827,20.7979,20.7675,20.7751,167800.0
2010-05-04 10:50:00,27.35,27.35,27.3,27.33,181000.0,20.7827,20.7827,20.7447,20.7675,181000.0
2010-05-04 10:55:00,27.32,27.33,27.25,27.26,298300.0,20.7599,20.7675,20.7067,20.7143,298300.0
2010-05-04 11:00:00,27.26,27.31,27.12,27.12,470100.0,20.7143,20.7523,20.6079,20.6079,470100.0
2010-05-04 11:05:00,27.12,27.13,27.05,27.1,442200.0,20.6079,20.6155,20.5547,20.5927,442200.0
2010-05-04 11:10:00,27.09,27.09,27.03,27.06,196000.0,20.5851,20.5851,20.5395,20.5623,196000.0
2010-05-04 11:15:00,27.05,27.08,27.03,27.08,295700.0,20.5547,20.5775,20.5395,20.5775,295700.0
2010-05-04 11:20:00,27.09,27.15,27.08,27.12,176300.0,20.5851,20.6307,20.5775,20.6079,176300.0
2010-05-04 11:25:00,27.12,27.13,27.08,27.12,77400.0,20.6079,20.6155,20.5775,20.6079,77400.0
2010-05-04 11:30:00,27.12,27.16,27.11,27.13,122200.0,20.6079,20.6383,20.6003,20.6155,122200.0
2010-05-04 11:35:00,27.13,27.15,27.11,27.15,116900.0,20.6155,20.6307,20.6003,20.6307,116900.0
2010-05-04 11:40:00,27.14,27.18,27.14,27.15,153600.0,20.6231,20.6535,20.6231,20.6307,153600.0
2010-05-04 11:45:00,27.14,27.15,27.12,27.15,90400.0,20.6231,20.6307,20.6079,20.6307,90400.0
2010-05-04 11:50:00,27.14,27.15,27.09,27.1,249600.0,20.6231,20.6307,20.5851,20.5927,249600.0
2010-05-04 11:55:00,27.1,27.11,27.06,27.1,143900.0,20.5927,20.6003,20.5623,20.5927,143900.0
2010-05-04 12:00:00,27.1,27.11,27.04,27.06,108700.0,20.5927,20.6003,20.5471,20.5623,108700.0
2010-05-04 12:05:00,27.06,27.06,27.0,27.01,170500.0,20.5623,20.5623,20.5167,20.5243,170500.0
2010-05-04 12:10:00,27.01,27.05,26.99,27.03,187200.0,20.5243,20.5547,20.5091,20.5395,187200.0
2010-05-04 12:15:00,27.04,27.07,27.01,27.01,113800.0,20.5471,20.5699,20.5243,20.5243,113800.0
2010-05-04 12:20:00,27.02,27.02,26.9,26.92,207800.0,20.5319,20.5319,20.4407,20.4559,207800.0
2010-05-04 12:25:00,26.93,26.98,26.9,26.97,130700.0,20.4635,20.5015,20.4407,20.4939,130700.0
2010-05-04 12:30:00,26.97,27.02,26.96,27.01,77700.0,20.4939,20.5319,20.4863,20.5243,77700.0
2010-05-04 12:35:00,27.01,27.09,27.01,27.09,268200.0,20.5243,20.5851,20.5243,20.5851,268200.0
2010-05-04 12:40:00,27.08,27.1,27.04,27.06,70400.0,20.5775,20.5927,20.5471,20.5623,70400.0
2010-05-04 12:45:00,27.05,27.1,27.04,27.09,124400.0,20.5547,20.5927,20.5471,20.5851,124400.0
2010-05-04 12:50:00,27.09,27.13,27.08,27.13,76900.0,20.5851,20.6155,20.5775,20.6155,76900.0
2010-05-04 12:55:00,27.13,27.16,27.08,27.13,88500.0,20.6155,20.6383,20.5775,20.6155,88500.0
2010-05-04 13:00:00,27.13,27.15,27.1,27.11,97400.0,20.6155,20.6307,20.5927,20.6003,97400.0
2010-05-04 13:05:00,27.11,27.14,27.09,27.1,116200.0,20.6003,20.6231,20.5851,20.5927,116200.0
2010-05-04 13:10:00,27.1,27.1,27.02,27.02,95100.0,20.5927,20.5927,20.5319,20.5319,95100.0
2010-05-04 13:15:00,27.03,27.05,27.0,27.02,101300.0,20.5395,20.5547,20.5167,20.5319,101300.0
2010-05-04 13:20:00,27.02,27.04,27.0,27.01,114100.0,20.5319,20.5471,20.5167,20.5243,114100.0
2010-05-04 13:25:00,27.01,27.05,27.01,27.05,116400.0,20.5243,20.5547,20.5243,20.5547,116400.0
2010-05-04 13:30:00,27.05,27.11,27.03,27.11,202600.0,20.5547,20.6003,20.5395,20.6003,202600.0
2010-05-04 13:35:00,27.11,27.11,27.04,27.06,91100.0,20.6003,20.6003,20.5471,20.5623,91100.0
2010-05-04 13:40:00,27.06,27.12,27.06,27.1,105200.0,20.5623,20.6079,20.5623,20.5927,105200.0
2010-05-04 13:45:00,27.1,27.15,27.09,27.14,118400.0,20.5927,20.6307,20.5851,20.6231,118400.0
2010-05-04 13:50:00,27.14,27.14,27.07,27.08,77500.0,20.6231,20.6231,20.5699,20.5775,77500.0
2010-05-04 13:55:00,27.08,27.1,27.07,27.09,73300.0,20.5775,20.5927,20.5699,20.5851,73300.0
2010-05-04 14:00:00,27.09,27.1,27.03,27.05,75400.0,20.5851,20.5927,20.5395,20.5547,75400.0
2010-05-04 14:05:00,27.06,27.07,27.03,27.07,95000.0,20.5623,20.5699,20.5395,20.5699,95000.0
2010-05-04 14:10:00,27.07,27.08,27.06,27.08,57000.0,20.5699,20.5775,20.5623,20.5775,57000.0
2010-05-04 14:15:00,27.08,27.08,27.02,27.02,83900.0,20.5775,20.5775,20.5319,20.5319,83900.0
2010-05-04 14:20:00,27.03,27.05,27.01,27.05,127800.0,20.5395,20.5547,20.5243,20.5547,127800.0
2010-05-04 14:25:00,27.04,27.07,27.03,27.05,173800.0,20.5471,20.5699,20.5395,20.5547,173800.0
2010-05-04 14:30:00,27.05,27.09,27.01,27.01,110400.0,20.5547,20.5851,20.5243,20.5243,110400.0
2010-05-04 14:35:00,27.01,27.04,26.99,27.01,125000.0,20.5243,20.5471,20.5091,20.5243,125000.0
2010-05-04 14:40:00,27.0,27.06,27.0,27.05,142600.0,20.5167,20.5623,20.5167,20.5547,142600.0
2010-05-04 14:45:00,27.04,27.05,27.01,27.03,72400.0,20.5471,20.5547,20.5243,20.5395,72400.0
2010-05-04 14:50:00,27.03,27.05,26.99,27.0,150700.0,20.5395,20.5547,20.5091,20.5167,150700.0
2010-05-04 14:55:00,27.0,27.02,26.98,27.02,138900.0,20.5167,20.5319,20.5015,20.5319,138900.0
2010-05-04 15:00:00,27.02,27.07,26.99,27.07,212700.0,20.5319,20.5699,20.5091,20.5699,212700.0
2010-05-04 15:05:00,27.06,27.11,27.04,27.06,141900.0,20.5623,20.6003,20.5471,20.5623,141900.0
2010-05-04 15:10:00,27.06,27.08,27.04,27.05,114200.0,20.5623,20.5775,20.5471,20.5547,114200.0
2010-05-04 15:15:00,27.05,27.1,27.04,27.1,124700.0,20.5547,20.5927,20.5471,20.5927,124700.0
2010-05-04 15:20:00,27.1,27.1,27.04,27.07,130300.0,20.5927,20.5927,20.5471,20.5699,130300.0
2010-05-04 15:25:00,27.08,27.08,27.03,27.04,208800.0,20.5775,20.5775,20.5395,20.5471,208800.0
2010-05-04 15:30:00,27.03,27.07,27.03,27.05,218500.0,20.5395,20.5699,20.5395,20.5547,218500.0
2010-05-04 15:35:00,27.05,27.06,27.03,27.03,286000.0,20.5547,20.5623,20.5395,20.5395,286000.0
2010-05-04 15:40:00,27.04,27.04,26.94,26.95,300600.0,20.5471,20.5471,20.4711,20.4787,300600.0
2010-05-04 15:45:00,26.96,27.01,26.95,26.97,484900.0,20.4863,20.5243,20.4787,20.4939,484900.0
2010-05-04 15:50:00,26.96,27.01,26.95,27.01,459300.0,20.4863,20.5243,20.4787,20.5243,459300.0
2010-05-04 15:55:00,27.0,27.02,26.96,26.96,799000.0,20.5167,20.5319,20.4863,20.4863,799000.0
2010-05-05 09:30:00,26.74,27.12,26.56,26.56,498100.0,20.3192,20.6079,20.1824,20.1824,498100.0
2010-05-05 09:35:00,26.55,26.76,26.46,26.75,705200.0,20.1748,20.3343,20.1064,20.3268,705200.0
2010-05-05 09:40:00,26.76,26.9,26.71,26.88,255800.0,20.3343,20.4407,20.2964,20.4255,255800.0
2010-05-05 09:45:00,26.88,26.89,26.76,26.83,235200.0,20.4255,20.4331,20.3343,20.3875,235200.0
2010-05-05 09:50:00,26.84,26.99,26.76,26.99,259300.0,20.3951,20.5091,20.3343,20.5091,259300.0
2010-05-05 09:55:00,26.98,27.07,26.98,27.0,164500.0,20.5015,20.5699,20.5015,20.5167,164500.0
2010-05-05 10:00:00,27.01,27.09,26.94,27.07,242000.0,20.5243,20.5851,20.4711,20.5699,242000.0
2010-05-05 10:05:00,27.05,27.1,27.02,27.07,214500.0,20.5547,20.5927,20.5319,20.5699,214500.0
2010-05-05 10:10:00,27.08,27.1,27.01,27.05,281300.0,20.5775,20.5927,20.5243,20.5547,281300.0
2010-05-05 10:15:00,27.05,27.17,27.0,27.13,713200.0,20.5547,20.6459,20.5167,20.6155,713200.0
2010-05-05 10:20:00,27.14,27.14,27.04,27.06,271700.0,20.6231,20.6231,20.5471,20.5623,271700.0
2010-05-05 10:25:00,27.06,27.06,26.88,26.89,199300.0,20.5623,20.5623,20.4255,20.4331,199300.0
2010-05-05 10:30:00,26.9,26.92,26.83,26.85,263700.0,20.4407,20.4559,20.3875,20.4027,263700.0
2010-05-05 10:35:00,26.85,26.96,26.84,26.89,105400.0,20.4027,20.4863,20.3951,20.4331,105400.0
2010-05-05 10:40:00,26.89,26.98,26.88,26.96,186100.0,20.4331,20.5015,20.4255,20.4863,186100.0
2010-05-05 10:45:00,26.96,27.03,26.96,26.98,180800.0,20.4863,20.5395,20.4863,20.5015,180800.0
2010-05-05 10:50:00,26.97,27.0,26.92,26.93,167900.0,20.4939,20.5167,20.4559,20.4635,167900.0
2010-05-05 10:55:00,26.93,27.0,26.93,26.99,145100.0,20.4635,20.5167,20.4635,20.5091,145100.0
2010-05-05 11:00:00,26.98,26.98,26.86,26.9,180600.0,20.5015,20.5015,20.4103,20.4407,180600.0
2010-05-05 11:05:00,26.89,26.92,26.84,26.91,1653500.0,20.4331,20.4559,20.3951,20.4483,1653500.0
2010-05-05 11:10:00,26.92,26.97,26.91,26.97,84800.0,20.4559,20.4939,20.4483,20.4939,84800.0
2010-05-05 11:15:00,26.97,26.99,26.94,26.97,75600.0,20.4939,20.5091,20.4711,20.4939,75600.0
2010-05-05 11:20:00,26.96,27.04,26.96,27.01,118700.0,20.4863,20.5471,20.4863,20.5243,118700.0
2010-05-05 11:25:00,27.01,27.07,26.98,26.98,161800.0,20.5243,20.5699,20.5015,20.5015,161800.0
2010-05-05 11:30:00,26.99,27.02,26.94,26.98,136500.0,20.5091,20.5319,20.4711,20.5015,136500.0
2010-05-05 11:35:00,26.97,26.99,26.94,26.94,202300.0,20.4939,20.5091,20.4711,20.4711,202300.0
2010-05-05 11:40:00,26.94,26.98,26.91,26.97,441400.0,20.4711,20.5015,20.4483,20.4939,441400.0
2010-05-05 11:45:00,26.96,26.99,26.92,26.98,178600.0,20.4863,20.5091,20.4559,20.5015,178600.0
2010-05-05 11:50:00,26.99,27.01,26.94,26.97,145300.0,20.5091,20.5243,20.4711,20.4939,145300.0
2010-05-05 11:55:00,26.97,27.01,26.95,26.98,150700.0,20.4939,20.5243,20.4787,20.5015,150700.0
2010-05-05 12:00:00,26.99,26.99,26.92,26.94,97400.0,20.5091,20.5091,20.4559,20.4711,97400.0
2010-05-05 12:05:00,26.94,26.95,26.88,26.88,359000.0,20.4711,20.4787,20.4255,20.4255,359000.0
2010-05-05 12:10:00,26.88,26.89,26.81,26.89,258700.0,20.4255,20.4331,20.3723,20.4331,258700.0
2010-05-05 12:15:00,26.89,26.91,26.88,26.9,152200.0,20.4331,20.4483,20.4255,20.4407,152200.0
2010-05-05 12:20:00,26.9,26.94,26.86,26.87,216200.0,20.4407,20.4711,20.4103,20.4179,216200.0
2010-05-05 12:25:00,26.87,26.87,26.8,26.8,178400.0,20.4179,20.4179,20.3647,20.3647,178400.0
2010-05-05 12:30:00,26.8,26.85,26.8,26.84,146700.0,20.3647,20.4027,20.3647,20.3951,146700.0
2010-05-05 12:35:00,26.84,26.85,26.81,26.85,140100.0,20.3951,20.4027,20.3723,20.4027,140100.0
2010-05-05 12:40:00,26.84,26.85,26.73,26.77,319100.0,20.3951,20.4027,20.3116,20.3419,319100.0
2010-05-05 12:45:00,26.77,26.83,26.77,26.82,396700.0,20.3419,20.3875,20.3419,20.3799,396700.0
2010-05-05 12:50:00,26.82,26.88,26.81,26.87,228900.0,20.3799,20.4255,20.3723,20.4179,228900.0
2010-05-05 12:55:00,26.88,26.88,26.83,26.85,106900.0,20.4255,20.4255,20.3875,20.4027,106900.0
2010-05-05 13:00:00,26.85,26.86,26.79,26.81,111300.0,20.4027,20.4103,20.3571,20.3723,111300.0
2010-05-05 13:05:00,26.81,26.87,26.79,26.84,148400.0,20.3723,20.4179,20.3571,20.3951,148400.0
2010-05-05 13:10:00,26.85,26.85,26.75,26.75,57000.0,20.4027,20.4027,20.3268,20.3268,57000.0
2010-05-05 13:15:00,26.76,26.79,26.74,26.76,132600.0,20.3343,20.3571,20.3192,20.3343,132600.0
2010-05-05 13:20:00,26.76,26.81,26.74,26.81,129000.0,20.3343,20.3723,20.3192,20.3723,129000.0
2010-05-05 13:25:00,26.79,26.79,26.73,26.73,55900.0,20.3571,20.3571,20.3116,20.3116,55900.0
2010-05-05 13:30:00,26.74,26.75,26.69,26.69,98200.0,20.3192,20.3268,20.2812,20.2812,98200.0
2010-05-05 13:35:00,26.7,26.71,26.67,26.7,152800.0,20.2888,20.2964,20.266,20.2888,152800.0
2010-05-05 13:40:00,26.71,26.74,26.66,26.68,528900.0,20.2964,20.3192,20.2584,20.2736,528900.0
2010-05-05 13:45:00,26.68,26.75,26.68,26.75,91700.0,20.2736,20.3268,20.2736,20.3268,91700.0
2010-05-05 13:50:00,26.74,26.77,26.72,26.75,230300.0,20.3192,20.3419,20.304,20.3268,230300.0
2010-05-05 13:55:00,26.75,26.75,26.71,26.71,84100.0,20.3268,20.3268,20.2964,20.2964,84100.0
2010-05-05 14:00:00,26.71,26.72,26.64,26.64,212600.0,20.2964,20.304,20.2432,20.2432,212600.0
2010-05-05 14:05:00,26.64,26.7,26.61,26.68,270300.0,20.2432,20.2888,20.2204,20.2736,270300.0
2010-05-05 14:10:00,26.69,26.7,26.63,26.63,129800.0,20.2812,20.2888,20.2356,20.2356,129800.0
2010-05-05 14:15:00,26.62,26.66,26.6,26.62,122800.0,20.228,20.2584,20.2128,20.228,122800.0
2010-05-05 14:20:00,26.63,26.65,26.6,26.63,129800.0,20.2356,20.2508,20.2128,20.2356,129800.0
2010-05-05 14:25:00,26.64,26.66,26.57,26.59,194800.0,20.2432,20.2584,20.19,20.2052,194800.0
2010-05-05 14:30:00,26.59,26.61,26.54,26.56,148200.0,20.2052,20.2204,20.1672,20.1824,148200.0
2010-05-05 14:35:00,26.56,26.57,26.54,26.55,241800.0,20.1824,20.19,20.1672,20.1748,241800.0
2010-05-05 14:40:00,26.55,26.56,26.48,26.48,299500.0,20.1748,20.1824,20.1216,20.1216,299500.0
2010-05-05 14:45:00,26.49,26.49,26.4,26.41,399500.0,20.1292,20.1292,20.0608,20.0684,399500.0
2010-05-05 14:50:00,26.4,26.43,26.36,26.4,191200.0,20.0608,20.0836,20.0304,20.0608,191200.0
2010-05-05 14:55:00,26.39,26.48,26.38,26.48,158100.0,20.0532,20.1216,20.0456,20.1216,158100.0
2010-05-05 15:00:00,26.47,26.54,26.46,26.52,293000.0,20.114,20.1672,20.1064,20.152,293000.0
2010-05-05 15:05:00,26.53,26.57,26.49,26.57,151100.0,20.1596,20.19,20.1292,20.19,151100.0
2010-05-05 15:10:00,26.57,26.65,26.56,26.64,195200.0,20.19,20.2508,20.1824,20.2432,195200.0
2010-05-05 15:15:00,26.64,26.64,26.58,26.59,242100.0,20.2432,20.2432,20.1976,20.2052,242100.0
2010-05-05 15:20:00,26.61,26.74,26.59,26.73,293700.0,20.2204,20.3192,20.2052,20.3116,293700.0
2010-05-05 15:25:00,26.73,26.73,26.65,26.68,167000.0,20.3116,20.3116,20.2508,20.2736,167000.0
2010-05-05 15:30:00,26.67,26.68,26.58,26.58,163300.0,20.266,20.2736,20.1976,20.1976,163300.0
2010-05-05 15:35:00,26.58,26.64,26.56,26.61,340100.0,20.1976,20.2432,20.1824,20.2204,340100.0
2010-05-05 15:40:00,26.62,26.69,26.61,26.69,215800.0,20.228,20.2812,20.2204,20.2812,215800.0
2010-05-05 15:45:00,26.68,26.68,26.61,26.64,187800.0,20.2736,20.2736,20.2204,20.2432,187800.0
2010-05-05 15:50:00,26.64,26.67,26.62,26.63,295100.0,20.2432,20.266,20.228,20.2356,295100.0
2010-05-05 15:55:00,26.64,26.68,26.61,26.65,438400.0,20.2432,20.2736,20.2204,20.2508,438400.0
2010-05-06 09:30:00,26.49,26.58,26.33,26.39,157200.0,20.1292,20.1976,20.0076,20.0532,157200.0
2010-05-06 09:35:00,26.39,26.54,26.35,26.47,313300.0,20.0532,20.1672,20.0228,20.114,313300.0
2010-05-06 09:40:00,26.48,26.68,26.48,26.64,164600.0,20.1216,20.2736,20.1216,20.2432,164600.0
2010-05-06 09:45:00,26.66,26.72,26.6,26.64,141600.0,20.2584,20.304,20.2128,20.2432,141600.0
2010-05-06 09:50:00,26.63,26.68,26.53,26.59,188800.0,20.2356,20.2736,20.1596,20.2052,188800.0
2010-05-06 09:55:00,26.59,26.66,26.58,26.64,196400.0,20.2052,20.2584,20.1976,20.2432,196400.0
2010-05-06 10:00:00,26.64,26.75,26.62,26.72,273700.0,20.2432,20.3268,20.228,20.304,273700.0
2010-05-06 10:05:00,26.73,26.75,26.69,26.72,181000.0,20.3116,20.3268,20.2812,20.304,181000.0
2010-05-06 10:10:00,26.72,26.75,26.69,26.72,188100.0,20.304,20.3268,20.2812,20.304,188100.0
2010-05-06 10:15:00,26.73,26.76,26.7,26.73,228900.0,20.3116,20.3343,20.2888,20.3116,228900.0
2010-05-06 10:20:00,26.73,26.74,26.62,26.64,139700.0,20.3116,20.3192,20.228,20.2432,139700.0
2010-05-06 10:25:00,26.63,26.65,26.53,26.53,156200.0,20.2356,20.2508,20.1596,20.1596,156200.0
2010-05-06 10:30:00,26.54,26.6,26.52,26.57,156900.0,20.1672,20.2128,20.152,20.19,156900.0
2010-05-06 10:35:00,26.58,26.67,26.55,26.66,171800.0,20.1976,20.266,20.1748,20.2584,171800.0
2010-05-06 10:40:00,26.66,26.67,26.55,26.56,112200.0,20.2584,20.266,20.1748,20.1824,112200.0
2010-05-06 10:45:00,26.56,26.62,26.53,26.6,186300.0,20.1824,20.228,20.1596,20.2128,186300.0
2010-05-06 10:50:00,26.61,26.65,26.57,26.58,107300.0,20.2204,20.2508,20.19,20.1976,107300.0
2010-05-06 10:55:00,26.57,26.67,26.52,26.66,140500.0,20.19,20.266,20.152,20.2584,140500.0
2010-05-06 11:00:00,26.66,26.67,26.58,26.62,114800.0,20.2584,20.266,20.1976,20.228,114800.0
2010-05-06 11:05:00,26.61,26.67,26.57,26.66,125800.0,20.2204,20.266,20.19,20.2584,125800.0
2010-05-06 11:10:00,26.65,26.66,26.54,26.57,228800.0,20.2508,20.2584,20.1672,20.19,228800.0
2010-05-06 11:15:00,26.57,26.58,26.49,26.53,160700.0,20.19,20.1976,20.1292,20.1596,160700.0
2010-05-06 11:20:00,26.53,26.62,26.53,26.59,94000.0,20.1596,20.228,20.1596,20.2052,94000.0
2010-05-06 11:25:00,26.59,26.68,26.59,26.65,150800.0,20.2052,20.2736,20.2052,20.2508,150800.0
2010-05-06 11:30:00,26.65,26.65,26.53,26.54,107200.0,20.2508,20.2508,20.1596,20.1672,107200.0
2010-05-06 11:35:00,26.54,26.6,26.51,26.57,107800.0,20.1672,20.2128,20.1444,20.19,107800.0
2010-05-06 11:40:00,26.57,26.57,26.5,26.55,103000.0,20.19,20.19,20.1368,20.1748,103000.0
2010-05-06 11:45:00,26.54,26.55,26.48,26.51,139200.0,20.1672,20.1748,20.1216,20.1444,139200.0
2010-05-06 11:50:00,26.52,26.57,26.5,26.57,118300.0,20.152,20.19,20.1368,20.19,118300.0
2010-05-06 11:55:00,26.57,26.59,26.52,26.58,108300.0,20.19,20.2052,20.152,20.1976,108300.0
2010-05-06 12:00:00,26.59,26.64,26.57,26.6,115800.0,20.2052,20.2432,20.19,20.2128,115800.0
2010-05-06 12:05:00,26.6,26.65,26.57,26.59,105200.0,20.2128,20.2508,20.19,20.2052,105200.0
2010-05-06 12:10:00,26.59,26.7,26.59,26.7,99900.0,20.2052,20.2888,20.2052,20.2888,99900.0
2010-05-06 12:15:00,26.69,26.7,26.63,26.65,98100.0,20.2812,20.2888,20.2356,20.2508,98100.0
2010-05-06 12:20:00,26.66,26.68,26.62,26.62,63800.0,20.2584,20.2736,20.228,20.228,63800.0
2010-05-06 12:25:00,26.63,26.63,26.59,26.61,71600.0,20.2356,20.2356,20.2052,20.2204,71600.0
2010-05-06 12:30:00,26.61,26.64,26.59,26.63,70400.0,20.2204,20.2432,20.2052,20.2356,70400.0
2010-05-06 12:35:00,26.63,26.63,26.57,26.61,66800.0,20.2356,20.2356,20.19,20.2204,66800.0
2010-05-06 12:40:00,26.6,26.61,26.52,26.53,114700.0,20.2128,20.2204,20.152,20.1596,114700.0
2010-05-06 12:45:00,26.54,26.54,26.48,26.51,155500.0,20.1672,20.1672,20.1216,20.1444,155500.0
2010-05-06 12:50:00,26.51,26.54,26.48,26.54,104400.0,20.1444,20.1672,20.1216,20.1672,104400.0
2010-05-06 12:55:00,26.54,26.54,26.46,26.53,108500.0,20.1672,20.1672,20.1064,20.1596,108500.0
2010-05-06 13:00:00,26.52,26.56,26.49,26.5,137700.0,20.152,20.1824,20.1292,20.1368,137700.0
2010-05-06 13:05:00,26.5,26.53,26.46,26.48,103200.0,20.1368,20.1596,20.1064,20.1216,103200.0
2010-05-06 13:10:00,26.49,26.49,26.41,26.42,118200.0,20.1292,20.1292,20.0684,20.076,118200.0
2010-05-06 13:15:00,26.41,26.43,26.33,26.34,200600.0,20.0684,20.0836,20.0076,20.0152,200600.0
2010-05-06 13:20:00,26.35,26.36,26.27,26.3,166300.0,20.0228,20.0304,19.962,19.9848,166300.0
2010-05-06 13:25:00,26.31,26.38,26.29,26.38,122200.0,19.9924,20.0456,19.9772,20.0456,122200.0
2010-05-06 13:30:00,26.37,26.37,26.3,26.31,100600.0,20.038,20.038,19.9848,19.9924,100600.0
2010-05-06 13:35:00,26.32,26.32,26.23,26.23,209000.0,20.0,20.0,19.9316,19.9316,209000.0
2010-05-06 13:40:00,26.23,26.26,26.19,26.24,170800.0,19.9316,19.9544,19.9012,19.9392,170800.0
2010-05-06 13:45:00,26.25,26.26,26.15,26.16,234200.0,19.9468,19.9544,19.8708,19.8784,234200.0
2010-05-06 13:50:00,26.16,26.17,26.13,26.14,134000.0,19.8784,19.886,19.8556,19.8632,134000.0
2010-05-06 13:55:00,26.14,26.15,26.08,26.11,136900.0,19.8632,19.8708,19.8176,19.8404,136900.0
2010-05-06 14:00:00,26.11,26.17,26.11,26.13,157600.0,19.8404,19.886,19.8404,19.8556,157600.0
2010-05-06 14:05:00,26.13,26.15,26.01,26.02,294600.0,19.8556,19.8708,19.7644,19.772,294600.0
2010-05-06 14:10:00,26.02,26.04,25.92,25.98,397400.0,19.772,19.7872,19.6961,19.7416,397400.0
2010-05-06 14:15:00,25.99,26.02,25.84,25.88,381500.0,19.7492,19.772,19.6353,19.6657,381500.0
2010-05-06 14:20:00,25.87,25.87,25.59,25.73,1382800.0,19.6581,19.6581,19.4453,19.5517,1382800.0
2010-05-06 14:25:00,25.74,25.85,25.72,25.82,336100.0,19.5593,19.6429,19.5441,19.6201,336100.0
2010-05-06 14:30:00,25.82,25.86,25.73,25.75,327700.0,19.6201,19.6505,19.5517,19.5669,327700.0
2010-05-06 14:35:00,25.75,25.76,25.41,25.46,493500.0,19.5669,19.5745,19.3085,19.3465,493500.0
2010-05-06 14:40:00,25.43,25.47,24.63,24.63,642500.0,19.3237,19.3541,18.7158,18.7158,642500.0
2010-05-06 14:45:00,24.63,25.5,24.14,25.12,664900.0,18.7158,19.3769,18.3435,19.0881,664900.0
2010-05-06 14:50:00,25.13,25.72,25.08,25.39,364100.0,19.0957,19.5441,19.0578,19.2933,364100.0
2010-05-06 14:55:00,25.4,25.62,25.23,25.44,243900.0,19.3009,19.4681,19.1717,19.3313,243900.0
2010-05-06 15:00:00,25.44,25.63,25.04,25.54,404900.0,19.3313,19.4757,19.0274,19.4073,404900.0
2010-05-06 15:05:00,25.54,25.89,25.51,25.78,303600.0,19.4073,19.6733,19.3845,19.5897,303600.0
2010-05-06 15:10:00,25.79,25.85,25.48,25.56,308700.0,19.5973,19.6429,19.3617,19.4225,308700.0
2010-05-06 15:15:00,25.57,25.7,25.32,25.37,264000.0,19.4301,19.5289,19.2401,19.2781,264000.0
2010-05-06 15:20:00,25.35,25.41,25.0,25.33,534100.0,19.2629,19.3085,18.997,19.2477,534100.0
2010-05-06 15:25:00,25.33,25.39,25.12,25.38,374500.0,19.2477,19.2933,19.0881,19.2857,374500.0
2010-05-06 15:30:00,25.39,25.53,25.33,25.52,222600.0,19.2933,19.3997,19.2477,19.3921,222600.0
2010-05-06 15:35:00,25.52,25.61,25.42,25.44,320700.0,19.3921,19.4605,19.3161,19.3313,320700.0
2010-05-06 15:40:00,25.45,25.57,25.44,25.52,485800.0,19.3389,19.4301,19.3313,19.3921,485800.0
2010-05-06 15:45:00,25.51,25.78,25.46,25.71,421700.0,19.3845,19.5897,19.3465,19.5365,421700.0
2010-05-06 15:50:00,25.71,25.79,25.63,25.78,471600.0,19.5365,19.5973,19.4757,19.5897,471600.0
2010-05-06 15:55:00,25.75,25.78,25.52,25.52,764200.0,19.5669,19.5897,19.3921,19.3921,764200.0
2010-05-07 09:30:00,25.53,25.59,25.25,25.53,267200.0,19.3997,19.4453,19.1869,19.3997,267200.0
2010-05-07 09:35:00,25.54,25.82,25.5,25.81,363600.0,19.4073,19.6201,19.3769,19.6125,363600.0
2010-05-07 09:40:00,25.81,25.91,25.74,25.87,337000.0,19.6125,19.6885,19.5593,19.6581,337000.0
2010-05-07 09:45:00,25.86,25.9,25.61,25.72,367100.0,19.6505,19.6809,19.4605,19.5441,367100.0
2010-05-07 09:50:00,25.72,25.86,25.64,25.76,370600.0,19.5441,19.6505,19.4833,19.5745,370600.0
2010-05-07 09:55:00,25.76,25.76,25.55,25.56,353800.0,19.5745,19.5745,19.4149,19.4225,353800.0
2010-05-07 10:00:00,25.55,25.61,25.4,25.41,312100.0,19.4149,19.4605,19.3009,19.3085,312100.0
2010-05-07 10:05:00,25.42,25.71,25.36,25.62,360200.0,19.3161,19.5365,19.2705,19.4681,360200.0
2010-05-07 10:10:00,25.62,25.68,25.46,25.53,367600.0,19.4681,19.5137,19.3465,19.3997,367600.0
2010-05-07 10:15:00,25.53,25.56,25.33,25.34,356500.0,19.3997,19.4225,19.2477,19.2553,356500.0
2010-05-07 10:20:00,25.34,25.38,25.2,25.23,449300.0,19.2553,19.2857,19.1489,19.1717,449300.0
2010-05-07 10:25:00,25.23,25.25,24.78,25.05,596400.0,19.1717,19.1869,18.8298,19.035,596400.0
2010-05-07 10:30:00,25.05,25.26,24.97,25.08,538300.0,19.035,19.1945,18.9742,19.0578,538300.0
2010-05-07 10:35:00,25.09,25.43,25.08,25.34,282800.0,19.0654,19.3237,19.0578,19.2553,282800.0
2010-05-07 10:40:00,25.34,25.38,25.1,25.14,232400.0,19.2553,19.2857,19.073,19.1033,232400.0
2010-05-07 10:45:00,25.16,25.35,25.11,25.29,252400.0,19.1185,19.2629,19.0806,19.2173,252400.0
2010-05-07 10:50:00,25.28,25.5,25.24,25.47,237100.0,19.2097,19.3769,19.1793,19.3541,237100.0
2010-05-07 10:55:00,25.47,25.52,25.43,25.47,163600.0,19.3541,19.3921,19.3237,19.3541,163600.0
2010-05-07 11:00:00,25.47,25.55,25.38,25.45,213200.0,19.3541,19.4149,19.2857,19.3389,213200.0
2010-05-07 11:05:00,25.44,25.6,25.43,25.57,196900.0,19.3313,19.4529,19.3237,19.4301,196900.0
2010-05-07 11:10:00,25.57,25.66,25.56,25.6,212700.0,19.4301,19.4985,19.4225,19.4529,212700.0
2010-05-07 11:15:00,25.61,25.9,25.59,25.75,408600.0,19.4605,19.6809,19.4453,19.5669,408600.0
2010-05-07 11:20:00,25.74,25.8,25.61,25.66,209800.0,19.5593,19.6049,19.4605,19.4985,209800.0
2010-05-07 11:25:00,25.66,25.67,25.49,25.52,188100.0,19.4985,19.5061,19.3693,19.3921,188100.0
2010-05-07 11:30:00,25.51,25.51,25.31,25.4,287300.0,19.3845,19.3845,19.2325,19.3009,287300.0
2010-05-07 11:35:00,25.39,25.49,25.35,25.42,226300.0,19.2933,19.3693,19.2629,19.3161,226300.0
2010-05-07 11:40:00,25.43,25.55,25.42,25.54,191100.0,19.3237,19.4149,19.3161,19.4073,191100.0
2010-05-07 11:45:00,25.55,25.69,25.54,25.64,194400.0,19.4149,19.5213,19.4073,19.4833,194400.0
2010-05-07 11:50:00,25.64,25.71,25.5,25.64,226900.0,19.4833,19.5365,19.3769,19.4833,226900.0
2010-05-07 11:55:00,25.64,25.68,25.57,25.67,85200.0,19.4833,19.5137,19.4301,19.5061,85200.0
2010-05-07 12:00:00,25.67,25.73,25.55,25.68,177600.0,19.5061,19.5517,19.4149,19.5137,177600.0
2010-05-07 12:05:00,25.68,25.82,25.67,25.8,137600.0,19.5137,19.6201,19.5061,19.6049,137600.0
2010-05-07 12:10:00,25.8,25.86,25.68,25.86,160400.0,19.6049,19.6505,19.5137,19.6505,160400.0
2010-05-07 12:15:00,25.86,25.96,25.85,25.85,244800.0,19.6505,19.7264,19.6429,19.6429,244800.0
2010-05-07 12:20:00,25.85,25.91,25.75,25.77,244300.0,19.6429,19.6885,19.5669,19.5821,244300.0
2010-05-07 12:25:00,25.77,25.78,25.58,25.64,246900.0,19.5821,19.5897,19.4377,19.4833,246900.0
2010-05-07 12:30:00,25.64,25.65,25.46,25.48,268800.0,19.4833,19.4909,19.3465,19.3617,268800.0
2010-05-07 12:35:00,25.48,25.58,25.47,25.49,196300.0,19.3617,19.4377,19.3541,19.3693,196300.0
2010-05-07 12:40:00,25.49,25.61,25.48,25.51,165000.0,19.3693,19.4605,19.3617,19.3845,165000.0
2010-05-07 12:45:00,25.51,25.61,25.5,25.58,166500.0,19.3845,19.4605,19.3769,19.4377,166500.0
2010-05-07 12:50:00,25.57,25.68,25.54,25.58,392800.0,19.4301,19.5137,19.4073,19.4377,392800.0
2010-05-07 12:55:00,25.58,25.64,25.55,25.55,208900.0,19.4377,19.4833,19.4149,19.4149,208900.0
2010-05-07 13:00:00,25.56,25.62,25.52,25.54,258900.0,19.4225,19.4681,19.3921,19.4073,258900.0
2010-05-07 13:05:00,25.54,25.56,25.41,25.41,288400.0,19.4073,19.4225,19.3085,19.3085,288400.0
2010-05-07 13:10:00,25.41,25.44,25.32,25.4,418000.0,19.3085,19.3313,19.2401,19.3009,418000.0
2010-05-07 13:15:00,25.39,25.5,25.32,25.35,427800.0,19.2933,19.3769,19.2401,19.2629,427800.0
2010-05-07 13:20:00,25.35,25.37,25.27,25.29,346600.0,19.2629,19.2781,19.2021,19.2173,346600.0
2010-05-07 13:25:00,25.3,25.35,25.28,25.3,234100.0,19.2249,19.2629,19.2097,19.2249,234100.0
2010-05-07 13:30:00,25.3,25.42,25.28,25.41,92800.0,19.2249,19.3161,19.2097,19.3085,92800.0
2010-05-07 13:35:00,25.41,25.45,25.37,25.41,85700.0,19.3085,19.3389,19.2781,19.3085,85700.0
2010-05-07 13:40:00,25.41,25.56,25.41,25.51,264600.0,19.3085,19.4225,19.3085,19.3845,264600.0
2010-05-07 13:45:00,25.51,25.53,25.44,25.5,239000.0,19.3845,19.3997,19.3313,19.3769,239000.0
2010-05-07 13:50:00,25.5,25.5,25.38,25.4,158000.0,19.3769,19.3769,19.2857,19.3009,158000.0
2010-05-07 13:55:00,25.39,25.41,25.33,25.36,210600.0,19.2933,19.3085,19.2477,19.2705,210600.0
2010-05-07 14:00:00,25.37,25.43,25.32,25.33,256600.0,19.2781,19.3237,19.2401,19.2477,256600.0
2010-05-07 14:05:00,25.33,25.38,25.27,25.3,183200.0,19.2477,19.2857,19.2021,19.2249,183200.0
2010-05-07 14:10:00,25.29,25.33,25.21,25.23,200400.0,19.2173,19.2477,19.1565,19.1717,200400.0
2010-05-07 14:15:00,25.23,25.31,25.22,25.3,184600.0,19.1717,19.2325,19.1641,19.2249,184600.0
2010-05-07 14:20:00,25.3,25.31,25.2,25.21,163900.0,19.2249,19.2325,19.1489,19.1565,163900.0
2010-05-07 14:25:00,25.21,25.21,25.14,25.16,322600.0,19.1565,19.1565,19.1033,19.1185,322600.0
2010-05-07 14:30:00,25.16,25.21,25.14,25.2,140500.0,19.1185,19.1565,19.1033,19.1489,140500.0
2010-05-07 14:35:00,25.2,25.27,25.17,25.22,268400.0,19.1489,19.2021,19.1261,19.1641,268400.0
2010-05-07 14:40:00,25.22,25.37,25.21,25.3,168700.0,19.1641,19.2781,19.1565,19.2249,168700.0
2010-05-07 14:45:00,25.3,25.33,25.24,25.26,182000.0,19.2249,19.2477,19.1793,19.1945,182000.0
2010-05-07 14:50:00,25.26,25.26,25.17,25.21,263600.0,19.1945,19.1945,19.1261,19.1565,263600.0
2010-05-07 14:55:00,25.21,25.29,25.18,25.25,181700.0,19.1565,19.2173,19.1337,19.1869,181700.0
2010-05-07 15:00:00,25.25,25.27,25.16,25.22,318400.0,19.1869,19.2021,19.1185,19.1641,318400.0
2010-05-07 15:05:00,25.22,25.27,25.11,25.11,278400.0,19.1641,19.2021,19.0806,19.0806,278400.0
2010-05-07 15:10:00,25.12,25.15,25.07,25.12,365600.0,19.0881,19.1109,19.0502,19.0881,365600.0
2010-05-07 15:15:00,25.11,25.22,25.06,25.22,308400.0,19.0806,19.1641,19.0426,19.1641,308400.0
2010-05-07 15:20:00,25.22,25.32,25.19,25.29,290200.0,19.1641,19.2401,19.1413,19.2173,290200.0
2010-05-07 15:25:00,25.29,25.3,25.2,25.22,268800.0,19.2173,19.2249,19.1489,19.1641,268800.0
2010-05-07 15:30:00,25.22,25.26,25.07,25.15,346000.0,19.1641,19.1945,19.0502,19.1109,346000.0
2010-05-07 15:35:00,25.16,25.22,25.12,25.17,280100.0,19.1185,19.1641,19.0881,19.1261,280100.0
2010-05-07 15:40:00,25.16,25.33,25.16,25.24,404000.0,19.1185,19.2477,19.1185,19.1793,404000.0
2010-05-07 15:45:00,25.24,25.36,25.19,25.31,720300.0,19.1793,19.2705,19.1413,19.2325,720300.0
2010-05-07 15:50:00,25.32,25.32,25.24,25.24,561000.0,19.2401,19.2401,19.1793,19.1793,561000.0
2010-05-07 15:55:00,25.25,25.37,25.24,25.29,778200.0,19.1869,19.2781,19.1793,19.2173,778200.0
2010-05-10 09:30:00,26.64,26.72,26.34,26.58,331300.0,20.2432,20.304,20.0152,20.1976,331300.0
2010-05-10 09:35:00,26.58,26.72,26.5,26.67,265400.0,20.1976,20.304,20.1368,20.266,265400.0
2010-05-10 09:40:00,26.68,26.86,26.65,26.76,233600.0,20.2736,20.4103,20.2508,20.3343,233600.0
2010-05-10 09:45:00,26.76,26.84,26.69,26.75,277200.0,20.3343,20.3951,20.2812,20.3268,277200.0
2010-05-10 09:50:00,26.75,26.81,26.64,26.65,263000.0,20.3268,20.3723,20.2432,20.2508,263000.0
2010-05-10 09:55:00,26.64,26.81,26.59,26.77,179700.0,20.2432,20.3723,20.2052,20.3419,179700.0
2010-05-10 10:00:00,26.76,26.79,26.69,26.72,123200.0,20.3343,20.3571,20.2812,20.304,123200.0
2010-05-10 10:05:00,26.73,26.79,26.7,26.79,182100.0,20.3116,20.3571,20.2888,20.3571,182100.0
2010-05-10 10:10:00,26.79,26.91,26.76,26.9,331800.0,20.3571,20.4483,20.3343,20.4407,331800.0
2010-05-10 10:15:00,26.9,26.93,26.83,26.85,177000.0,20.4407,20.4635,20.3875,20.4027,177000.0
2010-05-10 10:20:00,26.86,26.88,26.77,26.82,202700.0,20.4103,20.4255,20.3419,20.3799,202700.0
2010-05-10 10:25:00,26.82,26.83,26.65,26.67,412300.0,20.3799,20.3875,20.2508,20.266,412300.0
2010-05-10 10:30:00,26.67,26.71,26.59,26.6,405900.0,20.266,20.2964,20.2052,20.2128,405900.0
2010-05-10 10:35:00,26.6,26.63,26.52,26.61,432500.0,20.2128,20.2356,20.152,20.2204,432500.0
2010-05-10 10:40:00,26.61,26.67,26.42,26.43,508700.0,20.2204,20.266,20.076,20.0836,508700.0
2010-05-10 10:45:00,26.44,26.53,26.41,26.51,280500.0,20.0912,20.1596,20.0684,20.1444,280500.0
2010-05-10 10:50:00,26.51,26.55,26.47,26.55,299200.0,20.1444,20.1748,20.114,20.1748,299200.0
2010-05-10 10:55:00,26.55,26.55,26.44,26.49,218700.0,20.1748,20.1748,20.0912,20.1292,218700.0
2010-05-10 11:00:00,26.49,26.55,26.49,26.54,383400.0,20.1292,20.1748,20.1292,20.1672,383400.0
2010-05-10 11:05:00,26.54,26.59,26.53,26.56,144200.0,20.1672,20.2052,20.1596,20.1824,144200.0
2010-05-10 11:10:00,26.56,26.61,26.55,26.58,165300.0,20.1824,20.2204,20.1748,20.1976,165300.0
2010-05-10 11:15:00,26.59,26.6,26.52,26.58,125400.0,20.2052,20.2128,20.152,20.1976,125400.0
2010-05-10 11:20:00,26.58,26.6,26.52,26.58,98600.0,20.1976,20.2128,20.152,20.1976,98600.0
2010-05-10 11:25:00,26.59,26.72,26.58,26.7,389600.0,20.2052,20.304,20.1976,20.2888,389600.0
2010-05-10 11:30:00,26.69,26.7,26.61,26.7,276200.0,20.2812,20.2888,20.2204,20.2888,276200.0
2010-05-10 11:35:00,26.7,26.73,26.69,26.71,377300.0,20.2888,20.3116,20.2812,20.2964,377300.0
2010-05-10 11:40:00,26.72,26.74,26.64,26.64,117000.0,20.304,20.3192,20.2432,20.2432,117000.0
2010-05-10 11:45:00,26.64,26.75,26.64,26.75,194300.0,20.2432,20.3268,20.2432,20.3268,194300.0
2010-05-10 11:50:00,26.75,26.79,26.73,26.78,636000.0,20.3268,20.3571,20.3116,20.3495,636000.0
2010-05-10 11:55:00,26.78,26.86,26.78,26.83,131900.0,20.3495,20.4103,20.3495,20.3875,131900.0
2010-05-10 12:00:00,26.84,26.84,26.77,26.79,179600.0,20.3951,20.3951,20.3419,20.3571,179600.0
2010-05-10 12:05:00,26.78,26.79,26.72,26.73,230900.0,20.3495,20.3571,20.304,20.3116,230900.0
2010-05-10 12:10:00,26.73,26.75,26.7,26.73,73900.0,20.3116,20.3268,20.2888,20.3116,73900.0
2010-05-10 12:15:00,26.73,26.74,26.67,26.72,61200.0,20.3116,20.3192,20.266,20.304,61200.0
2010-05-10 12:20:00,26.72,26.74,26.69,26.71,53800.0,20.304,20.3192,20.2812,20.2964,53800.0
2010-05-10 12:25:00,26.71,26.72,26.68,26.69,62700.0,20.2964,20.304,20.2736,20.2812,62700.0
2010-05-10 12:30:00,26.69,26.74,26.68,26.7,144200.0,20.2812,20.3192,20.2736,20.2888,144200.0
2010-05-10 12:35:00,26.7,26.73,26.68,26.69,227400.0,20.2888,20.3116,20.2736,20.2812,227400.0
2010-05-10 12:40:00,26.68,26.7,26.65,26.68,91500.0,20.2736,20.2888,20.2508,20.2736,91500.0
2010-05-10 12:45:00,26.69,26.7,26.68,26.69,107500.0,20.2812,20.2888,20.2736,20.2812,107500.0
2010-05-10 12:50:00,26.69,26.73,26.67,26.7,219900.0,20.2812,20.3116,20.266,20.2888,219900.0
2010-05-10 12:55:00,26.7,26.73,26.69,26.69,49200.0,20.2888,20.3116,20.2812,20.2812,49200.0
2010-05-10 13:00:00,26.69,26.71,26.63,26.63,50600.0,20.2812,20.2964,20.2356,20.2356,50600.0
2010-05-10 13:05:00,26.64,26.64,26.49,26.53,172100.0,20.2432,20.2432,20.1292,20.1596,172100.0
2010-05-10 13:10:00,26.53,26.6,26.49,26.51,236700.0,20.1596,20.2128,20.1292,20.1444,236700.0
2010-05-10 13:15:00,26.51,26.53,26.46,26.49,268100.0,20.1444,20.1596,20.1064,20.1292,268100.0
2010-05-10 13:20:00,26.49,26.56,26.48,26.48,201000.0,20.1292,20.1824,20.1216,20.1216,201000.0
2010-05-10 13:25:00,26.48,26.54,26.48,26.53,174500.0,20.1216,20.1672,20.1216,20.1596,174500.0
2010-05-10 13:30:00,26.53,26.59,26.5,26.59,110400.0,20.1596,20.2052,20.1368,20.2052,110400.0
2010-05-10 13:35:00,26.6,26.63,26.55,26.61,77100.0,20.2128,20.2356,20.1748,20.2204,77100.0
2010-05-10 13:40:00,26.61,26.61,26.47,26.48,128200.0,20.2204,20.2204,20.114,20.1216,128200.0
2010-05-10 13:45:00,26.48,26.54,26.45,26.54,118000.0,20.1216,20.1672,20.0988,20.1672,118000.0
2010-05-10 13:50:00,26.54,26.58,26.52,26.53,81900.0,20.1672,20.1976,20.152,20.1596,81900.0
2010-05-10 13:55:00,26.54,26.61,26.51,26.52,81300.0,20.1672,20.2204,20.1444,20.152,81300.0
2010-05-10 14:00:00,26.52,26.52,26.43,26.5,158700.0,20.152,20.152,20.0836,20.1368,158700.0
2010-05-10 14:05:00,26.51,26.64,26.5,26.63,166200.0,20.1444,20.2432,20.1368,20.2356,166200.0
2010-05-10 14:10:00,26.63,26.64,26.59,26.6,118800.0,20.2356,20.2432,20.2052,20.2128,118800.0
2010-05-10 14:15:00,26.59,26.61,26.53,26.55,142700.0,20.2052,20.2204,20.1596,20.1748,142700.0
2010-05-10 14:20:00,26.56,26.63,26.56,26.62,143300.0,20.1824,20.2356,20.1824,20.228,143300.0
2010-05-10 14:25:00,26.62,26.63,26.55,26.56,92700.0,20.228,20.2356,20.1748,20.1824,92700.0
2010-05-10 14:30:00,26.55,26.62,26.55,26.62,46600.0,20.1748,20.228,20.1748,20.228,46600.0
2010-05-10 14:35:00,26.62,26.66,26.55,26.55,79400.0,20.228,20.2584,20.1748,20.1748,79400.0
2010-05-10 14:40:00,26.55,26.63,26.53,26.62,98100.0,20.1748,20.2356,20.1596,20.228,98100.0
2010-05-10 14:45:00,26.62,26.65,26.6,26.63,42000.0,20.228,20.2508,20.2128,20.2356,42000.0
2010-05-10 14:50:00,26.63,26.66,26.6,26.6,129000.0,20.2356,20.2584,20.2128,20.2128,129000.0
2010-05-10 14:55:00,26.6,26.65,26.6,26.61,186400.0,20.2128,20.2508,20.2128,20.2204,186400.0
2010-05-10 15:00:00,26.61,26.66,26.54,26.54,363400.0,20.2204,20.2584,20.1672,20.1672,363400.0
2010-05-10 15:05:00,26.54,26.57,26.45,26.47,201400.0,20.1672,20.19,20.0988,20.114,201400.0
2010-05-10 15:10:00,26.47,26.49,26.45,26.48,91700.0,20.114,20.1292,20.0988,20.1216,91700.0
2010-05-10 15:15:00,26.48,26.52,26.42,26.44,214500.0,20.1216,20.152,20.076,20.0912,214500.0
2010-05-10 15:20:00,26.44,26.51,26.44,26.49,149300.0,20.0912,20.1444,20.0912,20.1292,149300.0
2010-05-10 15:25:00,26.49,26.51,26.49,26.5,142800.0,20.1292,20.1444,20.1292,20.1368,142800.0
2010-05-10 15:30:00,26.49,26.5,26.46,26.48,136100.0,20.1292,20.1368,20.1064,20.1216,136100.0
2010-05-10 15:35:00,26.48,26.54,26.46,26.54,227000.0,20.1216,20.1672,20.1064,20.1672,227000.0
2010-05-10 15:40:00,26.54,26.58,26.53,26.58,157100.0,20.1672,20.1976,20.1596,20.1976,157100.0
2010-05-10 15:45:00,26.58,26.61,26.57,26.59,381600.0,20.1976,20.2204,20.19,20.2052,381600.0
2010-05-10 15:50:00,26.58,26.74,26.58,26.74,448600.0,20.1976,20.3192,20.1976,20.3192,448600.0
2010-05-10 15:55:00,26.74,26.77,26.68,26.7,1031600.0,20.3192,20.3419,20.2736,20.2888,1031600.0
2010-05-11 09:30:00,26.57,26.65,26.48,26.65,244300.0,20.19,20.2508,20.1216,20.2508,244300.0
2010-05-11 09:35:00,26.66,26.76,26.59,26.7,194300.0,20.2584,20.3343,20.2052,20.2888,194300.0
2010-05-11 09:40:00,26.7,26.71,26.55,26.59,194300.0,20.2888,20.2964,20.1748,20.2052,194300.0
2010-05-11 09:45:00,26.58,26.68,26.56,26.6,308300.0,20.1976,20.2736,20.1824,20.2128,308300.0
2010-05-11 09:50:00,26.6,26.67,26.56,26.56,490600.0,20.2128,20.266,20.1824,20.1824,490600.0
2010-05-11 09:55:00,26.57,26.57,26.44,26.47,215900.0,20.19,20.19,20.0912,20.114,215900.0
2010-05-11 10:00:00,26.48,26.59,26.43,26.47,252600.0,20.1216,20.2052,20.0836,20.114,252600.0
2010-05-11 10:05:00,26.48,26.57,26.44,26.57,338200.0,20.1216,20.19,20.0912,20.19,338200.0
2010-05-11 10:10:00,26.57,26.69,26.56,26.68,194300.0,20.19,20.2812,20.1824,20.2736,194300.0
2010-05-11 10:15:00,26.68,26.76,26.66,26.67,99200.0,20.2736,20.3343,20.2584,20.266,99200.0
2010-05-11 10:20:00,26.67,26.71,26.62,26.65,320400.0,20.266,20.2964,20.228,20.2508,320400.0
2010-05-11 10:25:00,26.65,26.67,26.62,26.63,68600.0,20.2508,20.266,20.228,20.2356,68600.0
2010-05-11 10:30:00,26.62,26.63,26.57,26.6,94700.0,20.228,20.2356,20.19,20.2128,94700.0
2010-05-11 10:35:00,26.6,26.68,26.58,26.66,117300.0,20.2128,20.2736,20.1976,20.2584,117300.0
2010-05-11 10:40:00,26.67,26.72,26.65,26.68,80300.0,20.266,20.304,20.2508,20.2736,80300.0
2010-05-11 10:45:00,26.68,26.78,26.68,26.75,210300.0,20.2736,20.3495,20.2736,20.3268,210300.0
2010-05-11 10:50:00,26.75,26.75,26.67,26.7,152200.0,20.3268,20.3268,20.266,20.2888,152200.0
2010-05-11 10:55:00,26.69,26.73,26.68,26.7,94500.0,20.2812,20.3116,20.2736,20.2888,94500.0
2010-05-11 11:00:00,26.7,26.76,26.69,26.75,139200.0,20.2888,20.3343,20.2812,20.3268,139200.0
2010-05-11 11:05:00,26.74,26.85,26.73,26.85,200300.0,20.3192,20.4027,20.3116,20.4027,200300.0
2010-05-11 11:10:00,26.85,26.92,26.84,26.91,216700.0,20.4027,20.4559,20.3951,20.4483,216700.0
2010-05-11 11:15:00,26.9,26.92,26.84,26.9,142300.0,20.4407,20.4559,20.3951,20.4407,142300.0
2010-05-11 11:20:00,26.91,26.91,26.84,26.85,199200.0,20.4483,20.4483,20.3951,20.4027,199200.0
2010-05-11 11:25:00,26.85,26.95,26.84,26.93,154800.0,20.4027,20.4787,20.3951,20.4635,154800.0
2010-05-11 11:30:00,26.92,26.93,26.84,26.92,147500.0,20.4559,20.4635,20.3951,20.4559,147500.0
2010-05-11 11:35:00,26.91,27.0,26.89,26.99,284700.0,20.4483,20.5167,20.4331,20.5091,284700.0
2010-05-11 11:40:00,26.99,27.02,26.96,26.98,200100.0,20.5091,20.5319,20.4863,20.5015,200100.0
2010-05-11 11:45:00,26.98,27.0,26.88,26.89,56200.0,20.5015,20.5167,20.4255,20.4331,56200.0
2010-05-11 11:50:00,26.9,26.95,26.88,26.94,87400.0,20.4407,20.4787,20.4255,20.4711,87400.0
2010-05-11 11:55:00,26.95,27.0,26.94,26.98,184800.0,20.4787,20.5167,20.4711,20.5015,184800.0
2010-05-11 12:00:00,26.99,27.03,26.98,26.98,163900.0,20.5091,20.5395,20.5015,20.5015,163900.0
2010-05-11 12:05:00,26.98,27.03,26.96,27.0,178700.0,20.5015,20.5395,20.4863,20.5167,178700.0
2010-05-11 12:10:00,27.0,27.0,26.97,26.99,127300.0,20.5167,20.5167,20.4939,20.5091,127300.0
2010-05-11 12:15:00,26.99,27.02,26.98,26.99,138700.0,20.5091,20.5319,20.5015,20.5091,138700.0
2010-05-11 12:20:00,27.0,27.0,26.92,26.95,96700.0,20.5167,20.5167,20.4559,20.4787,96700.0
2010-05-11 12:25:00,26.96,26.98,26.93,26.97,79700.0,20.4863,20.5015,20.4635,20.4939,79700.0
2010-05-11 12:30:00,26.95,26.99,26.94,26.99,150300.0,20.4787,20.5091,20.4711,20.5091,150300.0
2010-05-11 12:35:00,26.99,27.01,26.98,27.01,156200.0,20.5091,20.5243,20.5015,20.5243,156200.0
2010-05-11 12:40:00,27.0,27.11,27.0,27.1,206900.0,20.5167,20.6003,20.5167,20.5927,206900.0
2010-05-11 12:45:00,27.1,27.13,27.07,27.13,183000.0,20.5927,20.6155,20.5699,20.6155,183000.0
2010-05-11 12:50:00,27.14,27.15,27.11,27.13,232000.0,20.6231,20.6307,20.6003,20.6155,232000.0
2010-05-11 12:55:00,27.15,27.17,27.12,27.15,151300.0,20.6307,20.6459,20.6079,20.6307,151300.0
2010-05-11 13:00:00,27.15,27.15,27.1,27.1,292500.0,20.6307,20.6307,20.5927,20.5927,292500.0
2010-05-11 13:05:00,27.1,27.17,27.09,27.16,145900.0,20.5927,20.6459,20.5851,20.6383,145900.0
2010-05-11 13:10:00,27.16,27.2,27.15,27.16,222400.0,20.6383,20.6687,20.6307,20.6383,222400.0
2010-05-11 13:15:00,27.17,27.17,27.16,27.17,202900.0,20.6459,20.6459,20.6383,20.6459,202900.0
2010-05-11 13:20:00,27.17,27.2,27.16,27.18,155900.0,20.6459,20.6687,20.6383,20.6535,155900.0
2010-05-11 13:25:00,27.18,27.18,27.14,27.15,64500.0,20.6535,20.6535,20.6231,20.6307,64500.0
2010-05-11 13:30:00,27.14,27.16,27.11,27.14,272800.0,20.6231,20.6383,20.6003,20.6231,272800.0
2010-05-11 13:35:00,27.13,27.15,27.08,27.14,127800.0,20.6155,20.6307,20.5775,20.6231,127800.0
2010-05-11 13:40:00,27.14,27.19,27.12,27.16,208400.0,20.6231,20.6611,20.6079,20.6383,208400.0
2010-05-11 13:45:00,27.16,27.25,27.15,27.21,332300.0,20.6383,20.7067,20.6307,20.6763,332300.0
2010-05-11 13:50:00,27.22,27.25,27.2,27.23,139400.0,20.6839,20.7067,20.6687,20.6915,139400.0
2010-05-11 13:55:00,27.23,27.24,27.17,27.19,152400.0,20.6915,20.6991,20.6459,20.6611,152400.0
2010-05-11 14:00:00,27.19,27.21,27.17,27.21,140500.0,20.6611,20.6763,20.6459,20.6763,140500.0
2010-05-11 14:05:00,27.2,27.26,27.2,27.22,121600.0,20.6687,20.7143,20.6687,20.6839,121600.0
2010-05-11 14:10:00,27.22,27.22,27.16,27.17,176200.0,20.6839,20.6839,20.6383,20.6459,176200.0
2010-05-11 14:15:00,27.17,27.2,27.09,27.15,186000.0,20.6459,20.6687,20.5851,20.6307,186000.0
2010-05-11 14:20:00,27.15,27.21,27.11,27.21,274300.0,20.6307,20.6763,20.6003,20.6763,274300.0
2010-05-11 14:25:00,27.2,27.22,27.16,27.19,193500.0,20.6687,20.6839,20.6383,20.6611,193500.0
2010-05-11 14:30:00,27.19,27.19,27.06,27.12,219600.0,20.6611,20.6611,20.5623,20.6079,219600.0
2010-05-11 14:35:00,27.11,27.11,27.04,27.04,240200.0,20.6003,20.6003,20.5471,20.5471,240200.0
2010-05-11 14:40:00,27.04,27.04,27.0,27.03,389400.0,20.5471,20.5471,20.5167,20.5395,389400.0
2010-05-11 14:45:00,27.03,27.13,27.01,27.11,244000.0,20.5395,20.6155,20.5243,20.6003,244000.0
2010-05-11 14:50:00,27.11,27.14,27.09,27.12,151300.0,20.6003,20.6231,20.5851,20.6079,151300.0
2010-05-11 14:55:00,27.12,27.14,27.04,27.07,191100.0,20.6079,20.6231,20.5471,20.5699,191100.0
2010-05-11 15:00:00,27.06,27.07,26.93,27.03,342100.0,20.5623,20.5699,20.4635,20.5395,342100.0
2010-05-11 15:05:00,27.02,27.05,26.98,26.98,147800.0,20.5319,20.5547,20.5015,20.5015,147800.0
2010-05-11 15:10:00,26.98,27.04,26.97,27.02,752400.0,20.5015,20.5471,20.4939,20.5319,752400.0
2010-05-11 15:15:00,27.02,27.07,26.95,26.97,630300.0,20.5319,20.5699,20.4787,20.4939,630300.0
2010-05-11 15:20:00,26.97,27.03,26.9,27.01,324600.0,20.4939,20.5395,20.4407,20.5243,324600.0
2010-05-11 15:25:00,27.0,27.04,26.98,27.03,263800.0,20.5167,20.5471,20.5015,20.5395,263800.0
2010-05-11 15:30:00,27.03,27.08,26.99,27.05,266700.0,20.5395,20.5775,20.5091,20.5547,266700.0
2010-05-11 15:35:00,27.06,27.14,27.05,27.14,264900.0,20.5623,20.6231,20.5547,20.6231,264900.0
2010-05-11 15:40:00,27.14,27.17,27.09,27.12,339300.0,20.6231,20.6459,20.5851,20.6079,339300.0
2010-05-11 15:45:00,27.11,27.18,27.1,27.15,517900.0,20.6003,20.6535,20.5927,20.6307,517900.0
2010-05-11 15:50:00,27.15,27.15,27.06,27.11,546800.0,20.6307,20.6307,20.5623,20.6003,546800.0
2010-05-11 15:55:00,27.11,27.15,27.09,27.09,761600.0,20.6003,20.6307,20.5851,20.5851,761600.0
2010-05-12 09:30:00,27.22,27.41,27.18,27.2,324900.0,20.6839,20.8283,20.6535,20.6687,324900.0
2010-05-12 09:35:00,27.2,27.4,27.18,27.32,277100.0,20.6687,20.8207,20.6535,20.7599,277100.0
2010-05-12 09:40:00,27.32,27.33,27.2,27.25,293100.0,20.7599,20.7675,20.6687,20.7067,293100.0
2010-05-12 09:45:00,27.26,27.28,27.1,27.12,166500.0,20.7143,20.7295,20.5927,20.6079,166500.0
2010-05-12 09:50:00,27.12,27.12,26.99,27.01,209900.0,20.6079,20.6079,20.5091,20.5243,209900.0
2010-05-12 09:55:00,27.0,27.13,26.92,27.09,266700.0,20.5167,20.6155,20.4559,20.5851,266700.0
2010-05-12 10:00:00,27.1,27.12,27.04,27.11,270400.0,20.5927,20.6079,20.5471,20.6003,270400.0
2010-05-12 10:05:00,27.1,27.17,27.06,27.16,352500.0,20.5927,20.6459,20.5623,20.6383,352500.0
2010-05-12 10:10:00,27.15,27.18,27.11,27.14,151000.0,20.6307,20.6535,20.6003,20.6231,151000.0
2010-05-12 10:15:00,27.14,27.19,27.13,27.18,200000.0,20.6231,20.6611,20.6155,20.6535,200000.0
2010-05-12 10:20:00,27.19,27.22,27.17,27.18,141900.0,20.6611,20.6839,20.6459,20.6535,141900.0
2010-05-12 10:25:00,27.18,27.19,27.11,27.11,92900.0,20.6535,20.6611,20.6003,20.6003,92900.0
2010-05-12 10:30:00,27.12,27.15,27.08,27.09,159000.0,20.6079,20.6307,20.5775,20.5851,159000.0
2010-05-12 10:35:00,27.1,27.11,26.96,26.99,151300.0,20.5927,20.6003,20.4863,20.5091,151300.0
2010-05-12 10:40:00,26.99,27.0,26.95,26.99,112900.0,20.5091,20.5167,20.4787,20.5091,112900.0
2010-05-12 10:45:00,26.99,27.0,26.96,26.98,103700.0,20.5091,20.5167,20.4863,20.5015,103700.0
2010-05-12 10:50:00,26.97,27.0,26.95,26.97,70100.0,20.4939,20.5167,20.4787,20.4939,70100.0
2010-05-12 10:55:00,26.97,27.04,26.96,27.01,79900.0,20.4939,20.5471,20.4863,20.5243,79900.0
2010-05-12 11:00:00,27.01,27.13,27.0,27.06,113200.0,20.5243,20.6155,20.5167,20.5623,113200.0
2010-05-12 11:05:00,27.06,27.14,27.05,27.09,335500.0,20.5623,20.6231,20.5547,20.5851,335500.0
2010-05-12 11:10:00,27.09,27.11,27.06,27.11,92000.0,20.5851,20.6003,20.5623,20.6003,92000.0
2010-05-12 11:15:00,27.11,27.13,27.06,27.09,101500.0,20.6003,20.6155,20.5623,20.5851,101500.0
2010-05-12 11:20:00,27.1,27.13,27.02,27.05,186700.0,20.5927,20.6155,20.5319,20.5547,186700.0
2010-05-12 11:25:00,27.06,27.11,26.98,26.98,221700.0,20.5623,20.6003,20.5015,20.5015,221700.0
2010-05-12 11:30:00,26.98,27.04,26.97,26.99,103700.0,20.5015,20.5471,20.4939,20.5091,103700.0
2010-05-12 11:35:00,27.0,27.12,26.99,27.12,187300.0,20.5167,20.6079,20.5091,20.6079,187300.0
2010-05-12 11:40:00,27.11,27.13,27.07,27.07,196400.0,20.6003,20.6155,20.5699,20.5699,196400.0
2010-05-12 11:45:00,27.07,27.11,27.01,27.01,92900.0,20.5699,20.6003,20.5243,20.5243,92900.0
2010-05-12 11:50:00,27.02,27.09,26.98,27.07,122500.0,20.5319,20.5851,20.5015,20.5699,122500.0
2010-05-12 11:55:00,27.06,27.13,27.04,27.11,132400.0,20.5623,20.6155,20.5471,20.6003,132400.0
2010-05-12 12:00:00,27.11,27.12,27.07,27.09,121300.0,20.6003,20.6079,20.5699,20.5851,121300.0
2010-05-12 12:05:00,27.09,27.12,27.08,27.1,152700.0,20.5851,20.6079,20.5775,20.5927,152700.0
2010-05-12 12:10:00,27.11,27.15,27.09,27.09,101100.0,20.6003,20.6307,20.5851,20.5851,101100.0
2010-05-12 12:15:00,27.1,27.11,27.07,27.08,200900.0,20.5927,20.6003,20.5699,20.5775,200900.0
2010-05-12 12:20:00,27.08,27.08,27.04,27.07,241100.0,20.5775,20.5775,20.5471,20.5699,241100.0
2010-05-12 12:25:00,27.07,27.09,27.06,27.09,88000.0,20.5699,20.5851,20.5623,20.5851,88000.0
2010-05-12 12:30:00,27.08,27.12,27.07,27.07,94700.0,20.5775,20.6079,20.5699,20.5699,94700.0
2010-05-12 12:35:00,27.07,27.12,27.07,27.11,87200.0,20.5699,20.6079,20.5699,20.6003,87200.0
2010-05-12 12:40:00,27.12,27.12,27.02,27.03,193500.0,20.6079,20.6079,20.5319,20.5395,193500.0
2010-05-12 12:45:00,27.03,27.03,26.95,26.95,297700.0,20.5395,20.5395,20.4787,20.4787,297700.0
2010-05-12 12:50:00,26.95,26.96,26.84,26.84,509200.0,20.4787,20.4863,20.3951,20.3951,509200.0
2010-05-12 12:55:00,26.84,26.87,26.81,26.83,661700.0,20.3951,20.4179,20.3723,20.3875,661700.0
2010-05-12 13:00:00,26.82,26.83,26.74,26.76,543300.0,20.3799,20.3875,20.3192,20.3343,543300.0
2010-05-12 13:05:00,26.76,26.89,26.76,26.88,201200.0,20.3343,20.4331,20.3343,20.4255,201200.0
2010-05-12 13:10:00,26.89,26.91,26.87,26.89,224600.0,20.4331,20.4483,20.4179,20.4331,224600.0
2010-05-12 13:15:00,26.9,27.01,26.9,26.95,427100.0,20.4407,20.5243,20.4407,20.4787,427100.0
2010-05-12 13:20:00,26.95,26.98,26.93,26.95,194100.0,20.4787,20.5015,20.4635,20.4787,194100.0
2010-05-12 13:25:00,26.96,27.01,26.93,27.0,368200.0,20.4863,20.5243,20.4635,20.5167,368200.0
2010-05-12 13:30:00,27.0,27.02,26.98,26.99,269400.0,20.5167,20.5319,20.5015,20.5091,269400.0
2010-05-12 13:35:00,26.99,27.03,26.98,26.99,300500.0,20.5091,20.5395,20.5015,20.5091,300500.0
2010-05-12 13:40:00,27.0,27.02,26.93,26.94,234700.0,20.5167,20.5319,20.4635,20.4711,234700.0
2010-05-12 13:45:00,26.95,27.0,26.94,26.99,116800.0,20.4787,20.5167,20.4711,20.5091,116800.0
2010-05-12 13:50:00,26.98,27.0,26.93,26.93,123600.0,20.5015,20.5167,20.4635,20.4635,123600.0
2010-05-12 13:55:00,26.94,26.96,26.89,26.91,186500.0,20.4711,20.4863,20.4331,20.4483,186500.0
2010-05-12 14:00:00,26.91,26.99,26.89,26.95,170700.0,20.4483,20.5091,20.4331,20.4787,170700.0
2010-05-12 14:05:00,26.95,26.99,26.91,26.93,196400.0,20.4787,20.5091,20.4483,20.4635,196400.0
2010-05-12 14:10:00,26.94,26.97,26.91,26.92,301000.0,20.4711,20.4939,20.4483,20.4559,301000.0
2010-05-12 14:15:00,26.92,26.93,26.87,26.91,242100.0,20.4559,20.4635,20.4179,20.4483,242100.0
2010-05-12 14:20:00,26.91,26.95,26.9,26.92,154900.0,20.4483,20.4787,20.4407,20.4559,154900.0
2010-05-12 14:25:00,26.92,26.95,26.9,26.95,66700.0,20.4559,20.4787,20.4407,20.4787,66700.0
2010-05-12 14:30:00,26.95,26.99,26.94,26.97,171100.0,20.4787,20.5091,20.4711,20.4939,171100.0
2010-05-12 14:35:00,26.97,26.98,26.94,26.94,85900.0,20.4939,20.5015,20.4711,20.4711,85900.0
2010-05-12 14:40:00,26.95,26.99,26.94,26.97,97100.0,20.4787,20.5091,20.4711,20.4939,97100.0
2010-05-12 14:45:00,26.98,27.0,26.96,26.97,69900.0,20.5015,20.5167,20.4863,20.4939,69900.0
2010-05-12 14:50:00,26.97,26.99,26.94,26.96,111500.0,20.4939,20.5091,20.4711,20.4863,111500.0
2010-05-12 14:55:00,26.96,26.99,26.95,26.99,76100.0,20.4863,20.5091,20.4787,20.5091,76100.0
2010-05-12 15:00:00,26.99,27.0,26.97,27.0,152300.0,20.5091,20.5167,20.4939,20.5167,152300.0
2010-05-12 15:05:00,27.0,27.03,26.99,27.01,163000.0,20.5167,20.5395,20.5091,20.5243,163000.0
2010-05-12 15:10:00,27.01,27.03,26.99,27.03,103600.0,20.5243,20.5395,20.5091,20.5395,103600.0
2010-05-12 15:15:00,27.03,27.04,26.99,27.01,156300.0,20.5395,20.5471,20.5091,20.5243,156300.0
2010-05-12 15:20:00,27.0,27.01,26.94,26.98,282500.0,20.5167,20.5243,20.4711,20.5015,282500.0
2010-05-12 15:25:00,26.98,27.02,26.98,26.99,200300.0,20.5015,20.5319,20.5015,20.5091,200300.0
2010-05-12 15:30:00,26.98,27.01,26.96,26.98,134900.0,20.5015,20.5243,20.4863,20.5015,134900.0
2010-05-12 15:35:00,26.98,27.0,26.92,26.96,216700.0,20.5015,20.5167,20.4559,20.4863,216700.0
2010-05-12 15:40:00,26.96,27.0,26.95,26.97,184200.0,20.4863,20.5167,20.4787,20.4939,184200.0
2010-05-12 15:45:00,26.97,27.02,26.96,27.02,394600.0,20.4939,20.5319,20.4863,20.5319,394600.0
2010-05-12 15:50:00,27.02,27.06,27.01,27.06,241200.0,20.5319,20.5623,20.5243,20.5623,241200.0
2010-05-12 15:55:00,27.06,27.06,27.04,27.04,550900.0,20.5623,20.5623,20.5471,20.5471,550900.0
2010-05-13 09:30:00,27.08,27.11,26.87,26.87,335800.0,20.5775,20.6003,20.4179,20.4179,335800.0
2010-05-13 09:35:00,26.87,27.04,26.86,26.94,346800.0,20.4179,20.5471,20.4103,20.4711,346800.0
2010-05-13 09:40:00,26.94,26.95,26.8,26.91,266500.0,20.4711,20.4787,20.3647,20.4483,266500.0
2010-05-13 09:45:00,26.91,27.02,26.86,26.98,221200.0,20.4483,20.5319,20.4103,20.5015,221200.0
2010-05-13 09:50:00,26.97,26.98,26.88,26.88,194000.0,20.4939,20.5015,20.4255,20.4255,194000.0
2010-05-13 09:55:00,26.89,26.92,26.83,26.83,241700.0,20.4331,20.4559,20.3875,20.3875,241700.0
2010-05-13 10:00:00,26.84,26.96,26.81,26.94,265300.0,20.3951,20.4863,20.3723,20.4711,265300.0
2010-05-13 10:05:00,26.94,26.94,26.84,26.92,196400.0,20.4711,20.4711,20.3951,20.4559,196400.0
2010-05-13 10:10:00,26.92,26.92,26.84,26.87,101100.0,20.4559,20.4559,20.3951,20.4179,101100.0
2010-05-13 10:15:00,26.87,26.94,26.85,26.9,172100.0,20.4179,20.4711,20.4027,20.4407,172100.0
2010-05-13 10:20:00,26.9,26.92,26.87,26.92,69800.0,20.4407,20.4559,20.4179,20.4559,69800.0
2010-05-13 10:25:00,26.92,26.92,26.86,26.88,46600.0,20.4559,20.4559,20.4103,20.4255,46600.0
2010-05-13 10:30:00,26.89,26.9,26.84,26.84,98900.0,20.4331,20.4407,20.3951,20.3951,98900.0
2010-05-13 10:35:00,26.84,26.94,26.82,26.92,77200.0,20.3951,20.4711,20.3799,20.4559,77200.0
2010-05-13 10:40:00,26.93,26.95,26.91,26.94,44600.0,20.4635,20.4787,20.4483,20.4711,44600.0
2010-05-13 10:45:00,26.93,26.94,26.9,26.93,63400.0,20.4635,20.4711,20.4407,20.4635,63400.0
2010-05-13 10:50:00,26.93,26.93,26.87,26.9,69600.0,20.4635,20.4635,20.4179,20.4407,69600.0
2010-05-13 10:55:00,26.89,26.9,26.83,26.83,171100.0,20.4331,20.4407,20.3875,20.3875,171100.0
2010-05-13 11:00:00,26.84,26.84,26.79,26.84,153300.0,20.3951,20.3951,20.3571,20.3951,153300.0
2010-05-13 11:05:00,26.84,26.89,26.83,26.87,138000.0,20.3951,20.4331,20.3875,20.4179,138000.0
2010-05-13 11:10:00,26.87,26.89,26.85,26.86,73100.0,20.4179,20.4331,20.4027,20.4103,73100.0
2010-05-13 11:15:00,26.86,26.88,26.84,26.88,132400.0,20.4103,20.4255,20.3951,20.4255,132400.0
2010-05-13 11:20:00,26.87,26.94,26.87,26.91,138300.0,20.4179,20.4711,20.4179,20.4483,138300.0
2010-05-13 11:25:00,26.92,26.94,26.9,26.91,59800.0,20.4559,20.4711,20.4407,20.4483,59800.0
2010-05-13 11:30:00,26.91,26.93,26.86,26.89,94300.0,20.4483,20.4635,20.4103,20.4331,94300.0
2010-05-13 11:35:00,26.9,26.92,26.88,26.9,138600.0,20.4407,20.4559,20.4255,20.4407,138600.0
2010-05-13 11:40:00,26.9,26.93,26.88,26.89,130400.0,20.4407,20.4635,20.4255,20.4331,130400.0
2010-05-13 11:45:00,26.9,26.91,26.89,26.9,47100.0,20.4407,20.4483,20.4331,20.4407,47100.0
2010-05-13 11:50:00,26.9,26.92,26.86,26.9,166100.0,20.4407,20.4559,20.4103,20.4407,166100.0
2010-05-13 11:55:00,26.89,26.91,26.86,26.89,103000.0,20.4331,20.4483,20.4103,20.4331,103000.0
2010-05-13 12:00:00,26.88,26.92,26.85,26.91,81000.0,20.4255,20.4559,20.4027,20.4483,81000.0
2010-05-13 12:05:00,26.91,26.92,26.88,26.91,115500.0,20.4483,20.4559,20.4255,20.4483,115500.0
2010-05-13 12:10:00,26.91,26.94,26.9,26.9,97900.0,20.4483,20.4711,20.4407,20.4407,97900.0
2010-05-13 12:15:00,26.91,26.91,26.85,26.86,135700.0,20.4483,20.4483,20.4027,20.4103,135700.0
2010-05-13 12:20:00,26.86,26.86,26.83,26.84,159400.0,20.4103,20.4103,20.3875,20.3951,159400.0
2010-05-13 12:25:00,26.85,26.86,26.83,26.84,63900.0,20.4027,20.4103,20.3875,20.3951,63900.0
2010-05-13 12:30:00,26.85,26.88,26.84,26.88,67400.0,20.4027,20.4255,20.3951,20.4255,67400.0
2010-05-13 12:35:00,26.88,26.91,26.85,26.85,98600.0,20.4255,20.4483,20.4027,20.4027,98600.0
2010-05-13 12:40:00,26.85,26.88,26.84,26.88,30600.0,20.4027,20.4255,20.3951,20.4255,30600.0
2010-05-13 12:45:00,26.89,26.93,26.88,26.91,101900.0,20.4331,20.4635,20.4255,20.4483,101900.0
2010-05-13 12:50:00,26.9,26.93,26.89,26.93,47900.0,20.4407,20.4635,20.4331,20.4635,47900.0
2010-05-13 12:55:00,26.92,26.97,26.85,26.95,184300.0,20.4559,20.4939,20.4027,20.4787,184300.0
2010-05-13 13:00:00,26.95,26.98,26.93,26.95,134600.0,20.4787,20.5015,20.4635,20.4787,134600.0
2010-05-13 13:05:00,26.95,26.95,26.89,26.92,64200.0,20.4787,20.4787,20.4331,20.4559,64200.0
2010-05-13 13:10:00,26.91,26.96,26.9,26.94,129600.0,20.4483,20.4863,20.4407,20.4711,129600.0
2010-05-13 13:15:00,26.94,26.95,26.9,26.93,155600.0,20.4711,20.4787,20.4407,20.4635,155600.0
2010-05-13 13:20:00,26.92,26.95,26.91,26.91,76000.0,20.4559,20.4787,20.4483,20.4483,76000.0
2010-05-13 13:25:00,26.92,26.93,26.87,26.89,132300.0,20.4559,20.4635,20.4179,20.4331,132300.0
2010-05-13 13:30:00,26.89,26.91,26.88,26.9,200300.0,20.4331,20.4483,20.4255,20.4407,200300.0
2010-05-13 13:35:00,26.9,26.94,26.89,26.91,100100.0,20.4407,20.4711,20.4331,20.4483,100100.0
2010-05-13 13:40:00,26.91,26.91,26.84,26.85,124900.0,20.4483,20.4483,20.3951,20.4027,124900.0
2010-05-13 13:45:00,26.86,26.87,26.78,26.79,303500.0,20.4103,20.4179,20.3495,20.3571,303500.0
2010-05-13 13:50:00,26.79,26.8,26.74,26.75,226600.0,20.3571,20.3647,20.3192,20.3268,226600.0
2010-05-13 13:55:00,26.75,26.76,26.7,26.7,91500.0,20.3268,20.3343,20.2888,20.2888,91500.0
2010-05-13 14:00:00,26.7,26.75,26.7,26.72,138400.0,20.2888,20.3268,20.2888,20.304,138400.0
2010-05-13 14:05:00,26.72,26.76,26.72,26.76,126800.0,20.304,20.3343,20.304,20.3343,126800.0
2010-05-13 14:10:00,26.77,26.79,26.75,26.76,45100.0,20.3419,20.3571,20.3268,20.3343,45100.0
2010-05-13 14:15:00,26.77,26.78,26.75,26.78,53200.0,20.3419,20.3495,20.3268,20.3495,53200.0
2010-05-13 14:20:00,26.78,26.78,26.71,26.72,99700.0,20.3495,20.3495,20.2964,20.304,99700.0
2010-05-13 14:25:00,26.72,26.74,26.68,26.71,78300.0,20.304,20.3192,20.2736,20.2964,78300.0
2010-05-13 14:30:00,26.71,26.72,26.67,26.69,173900.0,20.2964,20.304,20.266,20.2812,173900.0
2010-05-13 14:35:00,26.69,26.7,26.64,26.7,170900.0,20.2812,20.2888,20.2432,20.2888,170900.0
2010-05-13 14:40:00,26.69,26.71,26.66,26.67,117100.0,20.2812,20.2964,20.2584,20.266,117100.0
2010-05-13 14:45:00,26.67,26.67,26.58,26.6,179700.0,20.266,20.266,20.1976,20.2128,179700.0
2010-05-13 14:50:00,26.6,26.61,26.55,26.56,121900.0,20.2128,20.2204,20.1748,20.1824,121900.0
2010-05-13 14:55:00,26.57,26.58,26.52,26.57,169700.0,20.19,20.1976,20.152,20.19,169700.0
2010-05-13 15:00:00,26.58,26.62,26.57,26.6,130000.0,20.1976,20.228,20.19,20.2128,130000.0
2010-05-13 15:05:00,26.59,26.59,26.48,26.48,316800.0,20.2052,20.2052,20.1216,20.1216,316800.0
2010-05-13 15:10:00,26.48,26.48,26.35,26.35,422100.0,20.1216,20.1216,20.0228,20.0228,422100.0
2010-05-13 15:15:00,26.35,26.38,26.32,26.33,374500.0,20.0228,20.0456,20.0,20.0076,374500.0
2010-05-13 15:20:00,26.32,26.37,26.32,26.37,376300.0,20.0,20.038,20.0,20.038,376300.0
2010-05-13 15:25:00,26.37,26.4,26.34,26.36,105000.0,20.038,20.0608,20.0152,20.0304,105000.0
2010-05-13 15:30:00,26.37,26.4,26.35,26.36,280000.0,20.038,20.0608,20.0228,20.0304,280000.0
2010-05-13 15:35:00,26.36,26.4,26.25,26.26,604900.0,20.0304,20.0608,19.9468,19.9544,604900.0
2010-05-13 15:40:00,26.26,26.67,26.16,26.23,698100.0,19.9544,20.266,19.8784,19.9316,698100.0
2010-05-13 15:45:00,26.24,26.4,26.24,26.34,590000.0,19.9392,20.0608,19.9392,20.0152,590000.0
2010-05-13 15:50:00,26.35,26.37,26.29,26.31,1069000.0,20.0228,20.038,19.9772,19.9924,1069000.0
2010-05-13 15:55:00,26.3,26.31,26.23,26.24,875700.0,19.9848,19.9924,19.9316,19.9392,875700.0
2010-05-14 09:30:00,26.09,26.14,25.92,26.0,551300.0,19.8252,19.8632,19.6961,19.7568,551300.0
2010-05-14 09:35:00,26.01,26.03,25.8,25.87,593200.0,19.7644,19.7796,19.6049,19.6581,593200.0
2010-05-14 09:40:00,25.87,25.98,25.78,25.95,631400.0,19.6581,19.7416,19.5897,19.7188,631400.0
2010-05-14 09:45:00,25.95,26.06,25.94,25.99,344400.0,19.7188,19.8024,19.7112,19.7492,344400.0
2010-05-14 09:50:00,25.99,26.1,25.95,25.99,311800.0,19.7492,19.8328,19.7188,19.7492,311800.0
2010-05-14 09:55:00,25.99,26.09,25.95,26.06,172900.0,19.7492,19.8252,19.7188,19.8024,172900.0
2010-05-14 10:00:00,26.06,26.07,25.92,25.96,275700.0,19.8024,19.81,19.6961,19.7264,275700.0
2010-05-14 10:05:00,25.96,26.03,25.92,26.03,228800.0,19.7264,19.7796,19.6961,19.7796,228800.0
2010-05-14 10:10:00,26.02,26.14,26.0,26.11,122900.0,19.772,19.8632,19.7568,19.8404,122900.0
2010-05-14 10:15:00,26.11,26.21,26.11,26.18,282700.0,19.8404,19.9164,19.8404,19.8936,282700.0
2010-05-14 10:20:00,26.18,26.33,26.17,26.31,247700.0,19.8936,20.0076,19.886,19.9924,247700.0
2010-05-14 10:25:00,26.31,26.32,26.14,26.22,261200.0,19.9924,20.0,19.8632,19.924,261200.0
2010-05-14 10:30:00,26.22,26.24,26.18,26.19,84800.0,19.924,19.9392,19.8936,19.9012,84800.0
2010-05-14 10:35:00,26.2,26.2,26.14,26.16,161000.0,19.9088,19.9088,19.8632,19.8784,161000.0
2010-05-14 10:40:00,26.17,26.22,26.12,26.19,115700.0,19.886,19.924,19.848,19.9012,115700.0
2010-05-14 10:45:00,26.19,26.22,26.15,26.19,204000.0,19.9012,19.924,19.8708,19.9012,204000.0
2010-05-14 10:50:00,26.19,26.23,26.14,26.23,265800.0,19.9012,19.9316,19.8632,19.9316,265800.0
2010-05-14 10:55:00,26.23,26.24,26.15,26.17,217700.0,19.9316,19.9392,19.8708,19.886,217700.0
2010-05-14 11:00:00,26.16,26.17,26.07,26.1,134800.0,19.8784,19.886,19.81,19.8328,134800.0
2010-05-14 11:05:00,26.1,26.11,26.03,26.07,132800.0,19.8328,19.8404,19.7796,19.81,132800.0
2010-05-14 11:10:00,26.07,26.16,26.0,26.15,241200.0,19.81,19.8784,19.7568,19.8708,241200.0
2010-05-14 11:15:00,26.15,26.17,26.05,26.06,110300.0,19.8708,19.886,19.7948,19.8024,110300.0
2010-05-14 11:20:00,26.06,26.07,25.94,26.0,286600.0,19.8024,19.81,19.7112,19.7568,286600.0
2010-05-14 11:25:00,26.01,26.1,25.97,26.04,256300.0,19.7644,19.8328,19.734,19.7872,256300.0
2010-05-14 11:30:00,26.03,26.08,25.97,26.03,192900.0,19.7796,19.8176,19.734,19.7796,192900.0
2010-05-14 11:35:00,26.03,26.1,26.02,26.06,126200.0,19.7796,19.8328,19.772,19.8024,126200.0
2010-05-14 11:40:00,26.06,26.1,26.02,26.09,138200.0,19.8024,19.8328,19.772,19.8252,138200.0
2010-05-14 11:45:00,26.09,26.1,26.04,26.07,214500.0,19.8252,19.8328,19.7872,19.81,214500.0
2010-05-14 11:50:00,26.07,26.08,25.99,26.04,94700.0,19.81,19.8176,19.7492,19.7872,94700.0
2010-05-14 11:55:00,26.03,26.07,26.01,26.04,75500.0,19.7796,19.81,19.7644,19.7872,75500.0
2010-05-14 12:00:00,26.04,26.07,26.02,26.05,122200.0,19.7872,19.81,19.772,19.7948,122200.0
2010-05-14 12:05:00,26.05,26.07,25.91,25.97,217400.0,19.7948,19.81,19.6885,19.734,217400.0
2010-05-14 12:10:00,25.96,26.05,25.96,26.01,68000.0,19.7264,19.7948,19.7264,19.7644,68000.0
2010-05-14 12:15:00,26.01,26.09,26.0,26.08,89200.0,19.7644,19.8252,19.7568,19.8176,89200.0
2010-05-14 12:20:00,26.09,26.1,26.03,26.1,143400.0,19.8252,19.8328,19.7796,19.8328,143400.0
2010-05-14 12:25:00,26.1,26.1,25.97,26.01,239300.0,19.8328,19.8328,19.734,19.7644,239300.0
2010-05-14 12:30:00,26.0,26.1,26.0,26.08,113000.0,19.7568,19.8328,19.7568,19.8176,113000.0
2010-05-14 12:35:00,26.08,26.1,26.08,26.1,69900.0,19.8176,19.8328,19.8176,19.8328,69900.0
2010-05-14 12:40:00,26.1,26.16,26.08,26.15,312500.0,19.8328,19.8784,19.8176,19.8708,312500.0
2010-05-14 12:45:00,26.14,26.18,26.11,26.12,308400.0,19.8632,19.8936,19.8404,19.848,308400.0
2010-05-14 12:50:00,26.13,26.2,26.13,26.2,177600.0,19.8556,19.9088,19.8556,19.9088,177600.0
2010-05-14 12:55:00,26.19,26.28,26.18,26.26,209900.0,19.9012,19.9696,19.8936,19.9544,209900.0
2010-05-14 13:00:00,26.25,26.27,26.19,26.2,199300.0,19.9468,19.962,19.9012,19.9088,199300.0
2010-05-14 13:05:00,26.2,26.23,26.07,26.22,120500.0,19.9088,19.9316,19.81,19.924,120500.0
2010-05-14 13:10:00,26.23,26.25,26.21,26.23,68600.0,19.9316,19.9468,19.9164,19.9316,68600.0
2010-05-14 13:15:00,26.23,26.25,26.08,26.08,79700.0,19.9316,19.9468,19.8176,19.8176,79700.0
2010-05-14 13:20:00,26.09,26.17,26.08,26.16,103900.0,19.8252,19.886,19.8176,19.8784,103900.0
2010-05-14 13:25:00,26.16,26.17,26.13,26.15,101900.0,19.8784,19.886,19.8556,19.8708,101900.0
2010-05-14 13:30:00,26.15,26.16,26.11,26.13,169200.0,19.8708,19.8784,19.8404,19.8556,169200.0
2010-05-14 13:35:00,26.13,26.17,26.13,26.16,179200.0,19.8556,19.886,19.8556,19.8784,179200.0
2010-05-14 13:40:00,26.16,26.16,26.13,26.16,137800.0,19.8784,19.8784,19.8556,19.8784,137800.0
2010-05-14 13:45:00,26.16,26.16,26.13,26.13,53700.0,19.8784,19.8784,19.8556,19.8556,53700.0
2010-05-14 13:50:00,26.14,26.19,26.12,26.17,168200.0,19.8632,19.9012,19.848,19.886,168200.0
2010-05-14 13:55:00,26.17,26.23,26.15,26.18,158500.0,19.886,19.9316,19.8708,19.8936,158500.0
2010-05-14 14:00:00,26.17,26.2,26.14,26.15,68400.0,19.886,19.9088,19.8632,19.8708,68400.0
2010-05-14 14:05:00,26.15,26.17,26.1,26.11,110900.0,19.8708,19.886,19.8328,19.8404,110900.0
2010-05-14 14:10:00,26.11,26.12,26.0,26.03,131400.0,19.8404,19.848,19.7568,19.7796,131400.0
2010-05-14 14:15:00,26.03,26.04,25.97,25.99,113600.0,19.7796,19.7872,19.734,19.7492,113600.0
2010-05-14 14:20:00,25.98,26.02,25.98,25.99,170200.0,19.7416,19.772,19.7416,19.7492,170200.0
2010-05-14 14:25:00,25.99,26.01,25.95,26.0,212900.0,19.7492,19.7644,19.7188,19.7568,212900.0
2010-05-14 14:30:00,26.0,26.02,25.98,25.99,173400.0,19.7568,19.772,19.7416,19.7492,173400.0
2010-05-14 14:35:00,25.99,26.01,25.98,26.0,176400.0,19.7492,19.7644,19.7416,19.7568,176400.0
2010-05-14 14:40:00,26.0,26.0,25.95,25.97,111900.0,19.7568,19.7568,19.7188,19.734,111900.0
2010-05-14 14:45:00,25.97,26.0,25.95,26.0,67900.0,19.734,19.7568,19.7188,19.7568,67900.0
2010-05-14 14:50:00,26.0,26.0,25.95,25.98,321400.0,19.7568,19.7568,19.7188,19.7416,321400.0
2010-05-14 14:55:00,25.98,26.0,25.91,25.94,212500.0,19.7416,19.7568,19.6885,19.7112,212500.0
2010-05-14 15:00:00,25.95,26.01,25.93,25.97,141900.0,19.7188,19.7644,19.7037,19.734,141900.0
2010-05-14 15:05:00,25.97,25.99,25.92,25.98,131000.0,19.734,19.7492,19.6961,19.7416,131000.0
2010-05-14 15:10:00,25.98,26.03,25.97,26.0,149700.0,19.7416,19.7796,19.734,19.7568,149700.0
2010-05-14 15:15:00,26.0,26.03,25.96,25.97,182000.0,19.7568,19.7796,19.7264,19.734,182000.0
2010-05-14 15:20:00,25.97,26.0,25.87,25.93,210400.0,19.734,19.7568,19.6581,19.7037,210400.0
2010-05-14 15:25:00,25.92,25.99,25.88,25.97,135100.0,19.6961,19.7492,19.6657,19.734,135100.0
2010-05-14 15:30:00,25.97,26.01,25.93,25.93,170500.0,19.734,19.7644,19.7037,19.7037,170500.0
2010-05-14 15:35:00,25.93,25.95,25.88,25.92,207000.0,19.7037,19.7188,19.6657,19.6961,207000.0
2010-05-14 15:40:00,25.92,26.11,25.91,26.08,515800.0,19.6961,19.8404,19.6885,19.8176,515800.0
2010-05-14 15:45:00,26.08,26.13,26.02,26.05,393800.0,19.8176,19.8556,19.772,19.7948,393800.0
2010-05-14 15:50:00,26.05,26.12,26.03,26.09,556800.0,19.7948,19.848,19.7796,19.8252,556800.0
2010-05-14 15:55:00,26.09,26.16,26.05,26.09,646600.0,19.8252,19.8784,19.7948,19.8252,646600.0
2010-05-17 09:30:00,25.77,25.9,25.07,25.07,956600.0,19.5821,19.6809,19.0502,19.0502,956600.0
2010-05-17 09:35:00,25.07,25.22,24.87,24.89,1484100.0,19.0502,19.1641,18.8982,18.9134,1484100.0
2010-05-17 09:40:00,24.9,25.0,24.83,24.89,1866400.0,18.921,18.997,18.8678,18.9134,1866400.0
2010-05-17 09:45:00,24.89,24.89,24.62,24.84,1212600.0,18.9134,18.9134,18.7082,18.8754,1212600.0
2010-05-17 09:50:00,24.83,24.91,24.75,24.83,897900.0,18.8678,18.9286,18.807,18.8678,897900.0
2010-05-17 09:55:00,24.82,24.95,24.77,24.8,785600.0,18.8602,18.959,18.8222,18.845,785600.0
2010-05-17 10:00:00,24.8,24.81,24.68,24.71,1216300.0,18.845,18.8526,18.7538,18.7766,1216300.0
2010-05-17 10:05:00,24.71,24.75,24.58,24.66,826500.0,18.7766,18.807,18.6778,18.7386,826500.0
2010-05-17 10:10:00,24.66,24.78,24.62,24.76,1049000.0,18.7386,18.8298,18.7082,18.8146,1049000.0
2010-05-17 10:15:00,24.76,24.84,24.71,24.79,1235900.0,18.8146,18.8754,18.7766,18.8374,1235900.0
2010-05-17 10:20:00,24.79,24.87,24.71,24.77,599600.0,18.8374,18.8982,18.7766,18.8222,599600.0
2010-05-17 10:25:00,24.77,24.85,24.77,24.83,456600.0,18.8222,18.883,18.8222,18.8678,456600.0
2010-05-17 10:30:00,24.84,24.87,24.79,24.85,485300.0,18.8754,18.8982,18.8374,18.883,485300.0
2010-05-17 10:35:00,24.85,25.05,24.84,25.01,723000.0,18.883,19.035,18.8754,19.0046,723000.0
2010-05-17 10:40:00,25.01,25.05,24.95,25.04,773700.0,19.0046,19.035,18.959,19.0274,773700.0
2010-05-17 10:45:00,25.04,25.05,24.95,25.01,479200.0,19.0274,19.035,18.959,19.0046,479200.0
2010-05-17 10:50:00,25.0,25.13,25.0,25.12,465300.0,18.997,19.0957,18.997,19.0881,465300.0
2010-05-17 10:55:00,25.12,25.12,24.98,24.99,555300.0,19.0881,19.0881,18.9818,18.9894,555300.0
2010-05-17 11:00:00,24.99,25.07,24.98,25.01,275600.0,18.9894,19.0502,18.9818,19.0046,275600.0
2010-05-17 11:05:00,25.02,25.16,24.99,25.16,476000.0,19.0122,19.1185,18.9894,19.1185,476000.0
2010-05-17 11:10:00,25.16,25.16,25.02,25.09,423200.0,19.1185,19.1185,19.0122,19.0654,423200.0
2010-05-17 11:15:00,25.08,25.13,25.0,25.01,398800.0,19.0578,19.0957,18.997,19.0046,398800.0
2010-05-17 11:20:00,25.01,25.09,24.99,25.08,572400.0,19.0046,19.0654,18.9894,19.0578,572400.0
2010-05-17 11:25:00,25.08,25.14,25.0,25.13,279300.0,19.0578,19.1033,18.997,19.0957,279300.0
2010-05-17 11:30:00,25.13,25.24,25.11,25.23,411000.0,19.0957,19.1793,19.0806,19.1717,411000.0
2010-05-17 11:35:00,25.22,25.24,25.16,25.17,302800.0,19.1641,19.1793,19.1185,19.1261,302800.0
2010-05-17 11:40:00,25.17,25.2,25.1,25.19,323000.0,19.1261,19.1489,19.073,19.1413,323000.0
2010-05-17 11:45:00,25.19,25.21,25.09,25.16,275000.0,19.1413,19.1565,19.0654,19.1185,275000.0
2010-05-17 11:50:00,25.16,25.22,25.09,25.12,294300.0,19.1185,19.1641,19.0654,19.0881,294300.0
2010-05-17 11:55:00,25.12,25.2,25.08,25.14,227100.0,19.0881,19.1489,19.0578,19.1033,227100.0
2010-05-17 12:00:00,25.14,25.15,24.95,25.0,673800.0,19.1033,19.1109,18.959,18.997,673800.0
2010-05-17 12:05:00,24.99,25.13,24.99,25.08,389500.0,18.9894,19.0957,18.9894,19.0578,389500.0
2010-05-17 12:10:00,25.07,25.15,25.05,25.13,205900.0,19.0502,19.1109,19.035,19.0957,205900.0
2010-05-17 12:15:00,25.12,25.16,25.09,25.16,203900.0,19.0881,19.1185,19.0654,19.1185,203900.0
2010-05-17 12:20:00,25.16,25.2,25.12,25.15,106700.0,19.1185,19.1489,19.0881,19.1109,106700.0
2010-05-17 12:25:00,25.14,25.18,25.08,25.08,224600.0,19.1033,19.1337,19.0578,19.0578,224600.0
2010-05-17 12:30:00,25.08,25.25,25.07,25.24,158600.0,19.0578,19.1869,19.0502,19.1793,158600.0
2010-05-17 12:35:00,25.24,25.27,25.2,25.24,210600.0,19.1793,19.2021,19.1489,19.1793,210600.0
2010-05-17 12:40:00,25.24,25.25,25.18,25.22,98300.0,19.1793,19.1869,19.1337,19.1641,98300.0
2010-05-17 12:45:00,25.21,25.22,25.1,25.11,155000.0,19.1565,19.1641,19.073,19.0806,155000.0
2010-05-17 12:50:00,25.12,25.13,25.08,25.11,179500.0,19.0881,19.0957,19.0578,19.0806,179500.0
2010-05-17 12:55:00,25.11,25.13,25.1,25.1,99800.0,19.0806,19.0957,19.073,19.073,99800.0
2010-05-17 13:00:00,25.1,25.13,25.07,25.11,193200.0,19.073,19.0957,19.0502,19.0806,193200.0
2010-05-17 13:05:00,25.11,25.16,25.09,25.12,183800.0,19.0806,19.1185,19.0654,19.0881,183800.0
2010-05-17 13:10:00,25.11,25.13,25.09,25.11,96700.0,19.0806,19.0957,19.0654,19.0806,96700.0
2010-05-17 13:15:00,25.11,25.17,25.1,25.15,464800.0,19.0806,19.1261,19.073,19.1109,464800.0
2010-05-17 13:20:00,25.15,25.16,25.09,25.13,187200.0,19.1109,19.1185,19.0654,19.0957,187200.0
2010-05-17 13:25:00,25.13,25.15,25.11,25.13,145400.0,19.0957,19.1109,19.0806,19.0957,145400.0
2010-05-17 13:30:00,25.13,25.15,25.09,25.09,494000.0,19.0957,19.1109,19.0654,19.0654,494000.0
2010-05-17 13:35:00,25.09,25.1,25.0,25.0,250400.0,19.0654,19.073,18.997,18.997,250400.0
2010-05-17 13:40:00,25.01,25.04,24.97,24.97,203000.0,19.0046,19.0274,18.9742,18.9742,203000.0
2010-05-17 13:45:00,24.98,24.99,24.94,24.96,237500.0,18.9818,18.9894,18.9514,18.9666,237500.0
2010-05-17 13:50:00,24.97,24.99,24.91,24.99,303800.0,18.9742,18.9894,18.9286,18.9894,303800.0
2010-05-17 13:55:00,24.99,25.02,24.96,24.98,448100.0,18.9894,19.0122,18.9666,18.9818,448100.0
2010-05-17 14:00:00,24.99,25.05,24.98,25.03,391900.0,18.9894,19.035,18.9818,19.0198,391900.0
2010-05-17 14:05:00,25.04,25.06,24.99,25.01,362900.0,19.0274,19.0426,18.9894,19.0046,362900.0
2010-05-17 14:10:00,25.0,25.04,25.0,25.04,204400.0,18.997,19.0274,18.997,19.0274,204400.0
2010-05-17 14:15:00,25.03,25.06,25.02,25.05,235700.0,19.0198,19.0426,19.0122,19.035,235700.0
2010-05-17 14:20:00,25.05,25.07,25.0,25.04,342400.0,19.035,19.0502,18.997,19.0274,342400.0
2010-05-17 14:25:00,25.03,25.03,24.96,24.99,324700.0,19.0198,19.0198,18.9666,18.9894,324700.0
2010-05-17 14:30:00,24.98,25.01,24.92,24.93,408400.0,18.9818,19.0046,18.9362,18.9438,408400.0
2010-05-17 14:35:00,24.93,25.04,24.93,25.03,525100.0,18.9438,19.0274,18.9438,19.0198,525100.0
2010-05-17 14:40:00,25.03,25.05,25.02,25.03,334500.0,19.0198,19.035,19.0122,19.0198,334500.0
2010-05-17 14:45:00,25.03,25.12,25.02,25.1,400500.0,19.0198,19.0881,19.0122,19.073,400500.0
2010-05-17 14:50:00,25.11,25.13,25.08,25.1,259100.0,19.0806,19.0957,19.0578,19.073,259100.0
2010-05-17 14:55:00,25.09,25.13,25.08,25.12,295200.0,19.0654,19.0957,19.0578,19.0881,295200.0
2010-05-17 15:00:00,25.11,25.19,25.1,25.13,578500.0,19.0806,19.1413,19.073,19.0957,578500.0
2010-05-17 15:05:00,25.13,25.15,25.06,25.07,223800.0,19.0957,19.1109,19.0426,19.0502,223800.0
2010-05-17 15:10:00,25.07,25.14,25.07,25.13,878500.0,19.0502,19.1033,19.0502,19.0957,878500.0
2010-05-17 15:15:00,25.12,25.14,25.03,25.04,469600.0,19.0881,19.1033,19.0198,19.0274,469600.0
2010-05-17 15:20:00,25.04,25.07,24.95,25.0,613900.0,19.0274,19.0502,18.959,18.997,613900.0
2010-05-17 15:25:00,25.0,25.04,24.99,25.0,240800.0,18.997,19.0274,18.9894,18.997,240800.0
2010-05-17 15:30:00,25.0,25.11,24.99,25.11,457800.0,18.997,19.0806,18.9894,19.0806,457800.0
2010-05-17 15:35:00,25.11,25.2,25.1,25.16,840100.0,19.0806,19.1489,19.073,19.1185,840100.0
2010-05-17 15:40:00,25.17,25.22,25.06,25.1,842300.0,19.1261,19.1641,19.0426,19.073,842300.0
2010-05-17 15:45:00,25.1,25.2,25.08,25.17,880900.0,19.073,19.1489,19.0578,19.1261,880900.0
2010-05-17 15:50:00,25.17,25.22,25.14,25.21,994100.0,19.1261,19.1641,19.1033,19.1565,994100.0
2010-05-17 15:55:00,25.22,25.25,25.18,25.25,1500800.0,19.1641,19.1869,19.1337,19.1869,1500800.0
2010-05-18 09:30:00,25.17,25.25,25.05,25.07,543400.0,19.1261,19.1869,19.035,19.0502,543400.0
2010-05-18 09:35:00,25.07,25.15,25.04,25.07,519500.0,19.0502,19.1109,19.0274,19.0502,519500.0
2010-05-18 09:40:00,25.07,25.18,25.05,25.1,388500.0,19.0502,19.1337,19.035,19.073,388500.0
2010-05-18 09:45:00,25.09,25.12,24.94,24.95,636000.0,19.0654,19.0881,18.9514,18.959,636000.0
2010-05-18 09:50:00,24.94,25.07,24.91,24.95,574400.0,18.9514,19.0502,18.9286,18.959,574400.0
2010-05-18 09:55:00,24.95,24.96,24.75,24.76,910700.0,18.959,18.9666,18.807,18.8146,910700.0
2010-05-18 10:00:00,24.77,24.88,24.76,24.85,592500.0,18.8222,18.9058,18.8146,18.883,592500.0
2010-05-18 10:05:00,24.85,24.88,24.82,24.87,350100.0,18.883,18.9058,18.8602,18.8982,350100.0
2010-05-18 10:10:00,24.87,25.02,24.87,25.02,361100.0,18.8982,19.0122,18.8982,19.0122,361100.0
2010-05-18 10:15:00,25.02,25.1,25.01,25.07,259500.0,19.0122,19.073,19.0046,19.0502,259500.0
2010-05-18 10:20:00,25.07,25.1,25.01,25.08,227200.0,19.0502,19.073,19.0046,19.0578,227200.0
2010-05-18 10:25:00,25.08,25.08,24.94,24.97,300100.0,19.0578,19.0578,18.9514,18.9742,300100.0
2010-05-18 10:30:00,24.95,24.96,24.83,24.84,457800.0,18.959,18.9666,18.8678,18.8754,457800.0
2010-05-18 10:35:00,24.84,24.91,24.84,24.89,351700.0,18.8754,18.9286,18.8754,18.9134,351700.0
2010-05-18 10:40:00,24.89,24.91,24.79,24.87,331400.0,18.9134,18.9286,18.8374,18.8982,331400.0
2010-05-18 10:45:00,24.87,24.93,24.79,24.81,268100.0,18.8982,18.9438,18.8374,18.8526,268100.0
2010-05-18 10:50:00,24.81,24.86,24.74,24.85,355900.0,18.8526,18.8906,18.7994,18.883,355900.0
2010-05-18 10:55:00,24.86,24.93,24.83,24.92,723700.0,18.8906,18.9438,18.8678,18.9362,723700.0
2010-05-18 11:00:00,24.92,24.94,24.87,24.91,535000.0,18.9362,18.9514,18.8982,18.9286,535000.0
2010-05-18 11:05:00,24.92,25.0,24.9,24.96,376000.0,18.9362,18.997,18.921,18.9666,376000.0
2010-05-18 11:10:00,24.96,25.01,24.91,25.0,358700.0,18.9666,19.0046,18.9286,18.997,358700.0
2010-05-18 11:15:00,24.99,25.04,24.98,25.03,272900.0,18.9894,19.0274,18.9818,19.0198,272900.0
2010-05-18 11:20:00,25.03,25.09,24.99,25.07,105800.0,19.0198,19.0654,18.9894,19.0502,105800.0
2010-05-18 11:25:00,25.07,25.13,25.07,25.12,316200.0,19.0502,19.0957,19.0502,19.0881,316200.0
2010-05-18 11:30:00,25.12,25.15,25.11,25.14,243100.0,19.0881,19.1109,19.0806,19.1033,243100.0
2010-05-18 11:35:00,25.14,25.15,25.08,25.12,99800.0,19.1033,19.1109,19.0578,19.0881,99800.0
2010-05-18 11:40:00,25.13,25.13,24.98,25.0,273400.0,19.0957,19.0957,18.9818,18.997,273400.0
2010-05-18 11:45:00,25.0,25.06,24.99,25.01,338000.0,18.997,19.0426,18.9894,19.0046,338000.0
2010-05-18 11:50:00,25.01,25.03,24.97,24.98,281100.0,19.0046,19.0198,18.9742,18.9818,281100.0
2010-05-18 11:55:00,24.98,25.0,24.86,24.86,344200.0,18.9818,18.997,18.8906,18.8906,344200.0
2010-05-18 12:00:00,24.86,24.91,24.78,24.82,392400.0,18.8906,18.9286,18.8298,18.8602,392400.0
2010-05-18 12:05:00,24.82,24.96,24.81,24.94,104300.0,18.8602,18.9666,18.8526,18.9514,104300.0
2010-05-18 12:10:00,24.94,25.0,24.9,24.93,120200.0,18.9514,18.997,18.921,18.9438,120200.0
2010-05-18 12:15:00,24.94,24.98,24.92,24.96,77300.0,18.9514,18.9818,18.9362,18.9666,77300.0
2010-05-18 12:20:00,24.95,24.97,24.88,24.91,82600.0,18.959,18.9742,18.9058,18.9286,82600.0
2010-05-18 12:25:00,24.91,24.99,24.91,24.98,69400.0,18.9286,18.9894,18.9286,18.9818,69400.0
2010-05-18 12:30:00,24.97,24.98,24.94,24.98,123100.0,18.9742,18.9818,18.9514,18.9818,123100.0
2010-05-18 12:35:00,24.97,24.98,24.92,24.92,114000.0,18.9742,18.9818,18.9362,18.9362,114000.0
2010-05-18 12:40:00,24.92,24.99,24.92,24.98,98500.0,18.9362,18.9894,18.9362,18.9818,98500.0
2010-05-18 12:45:00,24.98,24.98,24.97,24.98,239200.0,18.9818,18.9818,18.9742,18.9818,239200.0
2010-05-18 12:50:00,24.98,25.0,24.96,24.97,112200.0,18.9818,18.997,18.9666,18.9742,112200.0
2010-05-18 12:55:00,24.97,25.0,24.9,24.91,183100.0,18.9742,18.997,18.921,18.9286,183100.0
2010-05-18 13:00:00,24.91,25.0,24.88,24.93,350300.0,18.9286,18.997,18.9058,18.9438,350300.0
2010-05-18 13:05:00,24.93,24.96,24.84,24.94,189900.0,18.9438,18.9666,18.8754,18.9514,189900.0
2010-05-18 13:10:00,24.95,24.97,24.85,24.91,175100.0,18.959,18.9742,18.883,18.9286,175100.0
2010-05-18 13:15:00,24.9,24.98,24.89,24.94,191600.0,18.921,18.9818,18.9134,18.9514,191600.0
2010-05-18 13:20:00,24.93,25.0,24.93,24.98,136600.0,18.9438,18.997,18.9438,18.9818,136600.0
2010-05-18 13:25:00,24.98,25.03,24.95,25.02,208400.0,18.9818,19.0198,18.959,19.0122,208400.0
2010-05-18 13:30:00,25.02,25.07,25.0,25.07,111100.0,19.0122,19.0502,18.997,19.0502,111100.0
2010-05-18 13:35:00,25.07,25.07,24.9,24.92,201300.0,19.0502,19.0502,18.921,18.9362,201300.0
2010-05-18 13:40:00,24.92,24.98,24.88,24.91,203300.0,18.9362,18.9818,18.9058,18.9286,203300.0
2010-05-18 13:45:00,24.91,24.96,24.85,24.93,238000.0,18.9286,18.9666,18.883,18.9438,238000.0
2010-05-18 13:50:00,24.92,24.94,24.86,24.86,88500.0,18.9362,18.9514,18.8906,18.8906,88500.0
2010-05-18 13:55:00,24.87,24.9,24.77,24.77,337300.0,18.8982,18.921,18.8222,18.8222,337300.0
2010-05-18 14:00:00,24.77,24.79,24.67,24.71,607300.0,18.8222,18.8374,18.7462,18.7766,607300.0
2010-05-18 14:05:00,24.71,24.71,24.67,24.68,266600.0,18.7766,18.7766,18.7462,18.7538,266600.0
2010-05-18 14:10:00,24.69,24.74,24.67,24.69,163500.0,18.7614,18.7994,18.7462,18.7614,163500.0
2010-05-18 14:15:00,24.7,24.75,24.62,24.63,315900.0,18.769,18.807,18.7082,18.7158,315900.0
2010-05-18 14:20:00,24.63,24.64,24.54,24.54,406500.0,18.7158,18.7234,18.6474,18.6474,406500.0
2010-05-18 14:25:00,24.54,24.6,24.5,24.59,254700.0,18.6474,18.693,18.617,18.6854,254700.0
2010-05-18 14:30:00,24.59,24.59,24.46,24.47,343800.0,18.6854,18.6854,18.5866,18.5942,343800.0
2010-05-18 14:35:00,24.47,24.5,24.4,24.45,235700.0,18.5942,18.617,18.541,18.579,235700.0
2010-05-18 14:40:00,24.45,24.45,24.38,24.44,341600.0,18.579,18.579,18.5258,18.5714,341600.0
2010-05-18 14:45:00,24.44,24.45,24.38,24.39,359400.0,18.5714,18.579,18.5258,18.5334,359400.0
2010-05-18 14:50:00,24.39,24.42,24.37,24.37,277200.0,18.5334,18.5562,18.5182,18.5182,277200.0
2010-05-18 14:55:00,24.37,24.41,24.32,24.36,627900.0,18.5182,18.5486,18.4802,18.5106,627900.0
2010-05-18 15:00:00,24.36,24.39,24.3,24.35,537300.0,18.5106,18.5334,18.465,18.503,537300.0
2010-05-18 15:05:00,24.35,24.42,24.34,24.41,473700.0,18.503,18.5562,18.4954,18.5486,473700.0
2010-05-18 15:10:00,24.4,24.61,24.4,24.61,244300.0,18.541,18.7006,18.541,18.7006,244300.0
2010-05-18 15:15:00,24.61,24.67,24.56,24.58,358200.0,18.7006,18.7462,18.6626,18.6778,358200.0
2010-05-18 15:20:00,24.59,24.61,24.53,24.56,290500.0,18.6854,18.7006,18.6398,18.6626,290500.0
2010-05-18 15:25:00,24.56,24.57,24.46,24.48,328700.0,18.6626,18.6702,18.5866,18.6018,328700.0
2010-05-18 15:30:00,24.48,24.51,24.45,24.47,442100.0,18.6018,18.6246,18.579,18.5942,442100.0
2010-05-18 15:35:00,24.48,24.57,24.47,24.56,401900.0,18.6018,18.6702,18.5942,18.6626,401900.0
2010-05-18 15:40:00,24.55,24.68,24.53,24.68,553100.0,18.655,18.7538,18.6398,18.7538,553100.0
2010-05-18 15:45:00,24.68,24.71,24.62,24.62,556700.0,18.7538,18.7766,18.7082,18.7082,556700.0
2010-05-18 15:50:00,24.62,24.73,24.61,24.7,879700.0,18.7082,18.7918,18.7006,18.769,879700.0
2010-05-18 15:55:00,24.71,24.72,24.69,24.7,914900.0,18.7766,18.7842,18.7614,18.769,914900.0
2010-05-19 09:30:00,24.53,24.63,24.44,24.62,326200.0,18.6398,18.7158,18.5714,18.7082,326200.0
2010-05-19 09:35:00,24.62,24.69,24.47,24.55,530200.0,18.7082,18.7614,18.5942,18.655,530200.0
2010-05-19 09:40:00,24.55,24.7,24.51,24.69,458600.0,18.655,18.769,18.6246,18.7614,458600.0
2010-05-19 09:45:00,24.7,24.81,24.69,24.78,404700.0,18.769,18.8526,18.7614,18.8298,404700.0
2010-05-19 09:50:00,24.78,24.84,24.75,24.78,386000.0,18.8298,18.8754,18.807,18.8298,386000.0
2010-05-19 09:55:00,24.77,24.78,24.56,24.61,298300.0,18.8222,18.8298,18.6626,18.7006,298300.0
2010-05-19 10:00:00,24.61,24.61,24.47,24.5,264000.0,18.7006,18.7006,18.5942,18.617,264000.0
2010-05-19 10:05:00,24.5,24.59,24.49,24.5,300300.0,18.617,18.6854,18.6094,18.617,300300.0
2010-05-19 10:10:00,24.51,24.53,24.43,24.52,426200.0,18.6246,18.6398,18.5638,18.6322,426200.0
2010-05-19 10:15:00,24.52,24.58,24.35,24.42,366700.0,18.6322,18.6778,18.503,18.5562,366700.0
2010-05-19 10:20:00,24.42,24.45,24.35,24.38,442100.0,18.5562,18.579,18.503,18.5258,442100.0
2010-05-19 10:25:00,24.38,24.56,24.38,24.53,290700.0,18.5258,18.6626,18.5258,18.6398,290700.0
2010-05-19 10:30:00,24.54,24.66,24.5,24.66,284700.0,18.6474,18.7386,18.617,18.7386,284700.0
2010-05-19 10:35:00,24.66,24.66,24.5,24.52,244300.0,18.7386,18.7386,18.617,18.6322,244300.0
2010-05-19 10:40:00,24.52,24.61,24.49,24.58,292500.0,18.6322,18.7006,18.6094,18.6778,292500.0
2010-05-19 10:45:00,24.57,24.62,24.53,24.55,252000.0,18.6702,18.7082,18.6398,18.655,252000.0
2010-05-19 10:50:00,24.55,24.61,24.52,24.58,213500.0,18.655,18.7006,18.6322,18.6778,213500.0
2010-05-19 10:55:00,24.58,24.64,24.57,24.61,209900.0,18.6778,18.7234,18.6702,18.7006,209900.0
2010-05-19 11:00:00,24.61,24.66,24.59,24.64,265100.0,18.7006,18.7386,18.6854,18.7234,265100.0
2010-05-19 11:05:00,24.64,24.69,24.61,24.68,233500.0,18.7234,18.7614,18.7006,18.7538,233500.0
2010-05-19 11:10:00,24.69,24.7,24.62,24.67,267100.0,18.7614,18.769,18.7082,18.7462,267100.0
2010-05-19 11:15:00,24.67,24.71,24.64,24.65,177200.0,18.7462,18.7766,18.7234,18.731,177200.0
2010-05-19 11:20:00,24.65,24.65,24.48,24.48,278600.0,18.731,18.731,18.6018,18.6018,278600.0
2010-05-19 11:25:00,24.48,24.53,24.46,24.5,202400.0,18.6018,18.6398,18.5866,18.617,202400.0
2010-05-19 11:30:00,24.5,24.55,24.4,24.55,210800.0,18.617,18.655,18.541,18.655,210800.0
2010-05-19 11:35:00,24.54,24.59,24.53,24.53,134200.0,18.6474,18.6854,18.6398,18.6398,134200.0
2010-05-19 11:40:00,24.53,24.53,24.46,24.47,158800.0,18.6398,18.6398,18.5866,18.5942,158800.0
2010-05-19 11:45:00,24.47,24.52,24.42,24.43,332300.0,18.5942,18.6322,18.5562,18.5638,332300.0
2010-05-19 11:50:00,24.43,24.49,24.39,24.48,296200.0,18.5638,18.6094,18.5334,18.6018,296200.0
2010-05-19 11:55:00,24.48,24.59,24.46,24.53,160300.0,18.6018,18.6854,18.5866,18.6398,160300.0
2010-05-19 12:00:00,24.53,24.59,24.51,24.57,147100.0,18.6398,18.6854,18.6246,18.6702,147100.0
2010-05-19 12:05:00,24.58,24.58,24.53,24.55,140200.0,18.6778,18.6778,18.6398,18.655,140200.0
2010-05-19 12:10:00,24.56,24.58,24.53,24.56,129000.0,18.6626,18.6778,18.6398,18.6626,129000.0
2010-05-19 12:15:00,24.56,24.57,24.49,24.55,193800.0,18.6626,18.6702,18.6094,18.655,193800.0
2010-05-19 12:20:00,24.55,24.62,24.54,24.6,119200.0,18.655,18.7082,18.6474,18.693,119200.0
2010-05-19 12:25:00,24.6,24.73,24.59,24.67,176500.0,18.693,18.7918,18.6854,18.7462,176500.0
2010-05-19 12:30:00,24.67,24.68,24.61,24.65,102000.0,18.7462,18.7538,18.7006,18.731,102000.0
2010-05-19 12:35:00,24.65,24.71,24.64,24.67,138100.0,18.731,18.7766,18.7234,18.7462,138100.0
2010-05-19 12:40:00,24.66,24.67,24.6,24.64,129000.0,18.7386,18.7462,18.693,18.7234,129000.0
2010-05-19 12:45:00,24.64,24.64,24.56,24.56,84800.0,18.7234,18.7234,18.6626,18.6626,84800.0
2010-05-19 12:50:00,24.55,24.66,24.55,24.65,160300.0,18.655,18.7386,18.655,18.731,160300.0
2010-05-19 12:55:00,24.65,24.76,24.62,24.75,153700.0,18.731,18.8146,18.7082,18.807,153700.0
2010-05-19 13:00:00,24.75,24.77,24.69,24.71,201800.0,18.807,18.8222,18.7614,18.7766,201800.0
2010-05-19 13:05:00,24.71,24.74,24.68,24.73,148500.0,18.7766,18.7994,18.7538,18.7918,148500.0
2010-05-19 13:10:00,24.73,24.74,24.67,24.71,216900.0,18.7918,18.7994,18.7462,18.7766,216900.0
2010-05-19 13:15:00,24.71,24.72,24.67,24.7,130300.0,18.7766,18.7842,18.7462,18.769,130300.0
2010-05-19 13:20:00,24.71,24.79,24.7,24.76,246800.0,18.7766,18.8374,18.769,18.8146,246800.0
2010-05-19 13:25:00,24.76,24.78,24.71,24.74,181600.0,18.8146,18.8298,18.7766,18.7994,181600.0
2010-05-19 13:30:00,24.74,24.8,24.73,24.78,255100.0,18.7994,18.845,18.7918,18.8298,255100.0
2010-05-19 13:35:00,24.78,24.8,24.73,24.78,178300.0,18.8298,18.845,18.7918,18.8298,178300.0
2010-05-19 13:40:00,24.79,24.87,24.78,24.86,208600.0,18.8374,18.8982,18.8298,18.8906,208600.0
2010-05-19 13:45:00,24.87,24.94,24.83,24.94,213900.0,18.8982,18.9514,18.8678,18.9514,213900.0
2010-05-19 13:50:00,24.94,24.95,24.88,24.9,122300.0,18.9514,18.959,18.9058,18.921,122300.0
2010-05-19 13:55:00,24.89,24.92,24.84,24.89,197900.0,18.9134,18.9362,18.8754,18.9134,197900.0
2010-05-19 14:00:00,24.89,24.95,24.85,24.93,161500.0,18.9134,18.959,18.883,18.9438,161500.0
2010-05-19 14:05:00,24.93,24.99,24.91,24.92,189600.0,18.9438,18.9894,18.9286,18.9362,189600.0
2010-05-19 14:10:00,24.92,24.95,24.88,24.92,361200.0,18.9362,18.959,18.9058,18.9362,361200.0
2010-05-19 14:15:00,24.92,24.94,24.83,24.84,246400.0,18.9362,18.9514,18.8678,18.8754,246400.0
2010-05-19 14:20:00,24.84,24.88,24.8,24.81,161300.0,18.8754,18.9058,18.845,18.8526,161300.0
2010-05-19 14:25:00,24.81,24.87,24.8,24.86,167400.0,18.8526,18.8982,18.845,18.8906,167400.0
2010-05-19 14:30:00,24.86,24.88,24.81,24.81,172400.0,18.8906,18.9058,18.8526,18.8526,172400.0
2010-05-19 14:35:00,24.81,24.86,24.79,24.81,146200.0,18.8526,18.8906,18.8374,18.8526,146200.0
2010-05-19 14:40:00,24.81,24.93,24.8,24.89,174200.0,18.8526,18.9438,18.845,18.9134,174200.0
2010-05-19 14:45:00,24.9,24.96,24.9,24.95,202100.0,18.921,18.9666,18.921,18.959,202100.0
2010-05-19 14:50:00,24.95,24.96,24.85,24.91,207200.0,18.959,18.9666,18.883,18.9286,207200.0
2010-05-19 14:55:00,24.91,24.92,24.85,24.89,108700.0,18.9286,18.9362,18.883,18.9134,108700.0
2010-05-19 15:00:00,24.89,24.92,24.84,24.86,159100.0,18.9134,18.9362,18.8754,18.8906,159100.0
2010-05-19 15:05:00,24.86,24.86,24.71,24.72,241100.0,18.8906,18.8906,18.7766,18.7842,241100.0
2010-05-19 15:10:00,24.72,24.77,24.69,24.72,195100.0,18.7842,18.8222,18.7614,18.7842,195100.0
2010-05-19 15:15:00,24.72,24.83,24.71,24.82,175800.0,18.7842,18.8678,18.7766,18.8602,175800.0
2010-05-19 15:20:00,24.82,24.84,24.74,24.76,199100.0,18.8602,18.8754,18.7994,18.8146,199100.0
2010-05-19 15:25:00,24.76,24.84,24.75,24.83,231100.0,18.8146,18.8754,18.807,18.8678,231100.0
2010-05-19 15:30:00,24.84,24.86,24.79,24.83,267900.0,18.8754,18.8906,18.8374,18.8678,267900.0
2010-05-19 15:35:00,24.82,24.9,24.77,24.88,477300.0,18.8602,18.921,18.8222,18.9058,477300.0
2010-05-19 15:40:00,24.89,24.9,24.81,24.87,352500.0,18.9134,18.921,18.8526,18.8982,352500.0
2010-05-19 15:45:00,24.88,24.92,24.84,24.86,274400.0,18.9058,18.9362,18.8754,18.8906,274400.0
2010-05-19 15:50:00,24.87,24.9,24.85,24.89,382000.0,18.8982,18.921,18.883,18.9134,382000.0
2010-05-19 15:55:00,24.89,24.89,24.79,24.8,568400.0,18.9134,18.9134,18.8374,18.845,568400.0
2010-05-20 09:30:00,24.32,24.37,24.12,24.31,258100.0,18.4802,18.5182,18.3283,18.4726,258100.0
2010-05-20 09:35:00,24.31,24.38,24.24,24.35,415800.0,18.4726,18.5258,18.4195,18.503,415800.0
2010-05-20 09:40:00,24.36,24.36,24.14,24.16,423500.0,18.5106,18.5106,18.3435,18.3587,423500.0
2010-05-20 09:45:00,24.16,24.21,24.1,24.16,428200.0,18.3587,18.3967,18.3131,18.3587,428200.0
2010-05-20 09:50:00,24.16,24.28,24.13,24.15,441600.0,18.3587,18.4499,18.3359,18.3511,441600.0
2010-05-20 09:55:00,24.14,24.19,24.1,24.15,234300.0,18.3435,18.3815,18.3131,18.3511,234300.0
2010-05-20 10:00:00,24.15,24.17,24.06,24.08,414400.0,18.3511,18.3663,18.2827,18.2979,414400.0
2010-05-20 10:05:00,24.08,24.2,24.05,24.07,344900.0,18.2979,18.3891,18.2751,18.2903,344900.0
2010-05-20 10:10:00,24.07,24.13,24.01,24.02,296400.0,18.2903,18.3359,18.2447,18.2523,296400.0
2010-05-20 10:15:00,24.01,24.02,23.9,23.94,602100.0,18.2447,18.2523,18.1611,18.1915,602100.0
2010-05-20 10:20:00,23.93,23.94,23.74,23.77,697100.0,18.1839,18.1915,18.0395,18.0623,697100.0
2010-05-20 10:25:00,23.77,23.84,23.71,23.84,381900.0,18.0623,18.1155,18.0167,18.1155,381900.0
2010-05-20 10:30:00,23.85,23.98,23.83,23.94,321100.0,18.1231,18.2219,18.1079,18.1915,321100.0
2010-05-20 10:35:00,23.95,24.0,23.92,23.97,316800.0,18.1991,18.2371,18.1763,18.2143,316800.0
2010-05-20 10:40:00,23.97,24.04,23.95,24.03,356300.0,18.2143,18.2675,18.1991,18.2599,356300.0
2010-05-20 10:45:00,24.03,24.04,23.95,23.97,382100.0,18.2599,18.2675,18.1991,18.2143,382100.0
2010-05-20 10:50:00,23.96,24.02,23.95,23.98,359200.0,18.2067,18.2523,18.1991,18.2219,359200.0
2010-05-20 10:55:00,23.98,23.99,23.89,23.9,324600.0,18.2219,18.2295,18.1535,18.1611,324600.0
2010-05-20 11:00:00,23.9,23.94,23.87,23.88,301800.0,18.1611,18.1915,18.1383,18.1459,301800.0
2010-05-20 11:05:00,23.89,23.99,23.89,23.96,175700.0,18.1535,18.2295,18.1535,18.2067,175700.0
2010-05-20 11:10:00,23.97,23.98,23.9,23.9,503300.0,18.2143,18.2219,18.1611,18.1611,503300.0
2010-05-20 11:15:00,23.9,23.92,23.82,23.82,312300.0,18.1611,18.1763,18.1003,18.1003,312300.0
2010-05-20 11:20:00,23.82,23.86,23.79,23.84,415100.0,18.1003,18.1307,18.0775,18.1155,415100.0
2010-05-20 11:25:00,23.83,23.95,23.81,23.93,326900.0,18.1079,18.1991,18.0927,18.1839,326900.0
2010-05-20 11:30:00,23.93,23.97,23.9,23.97,230400.0,18.1839,18.2143,18.1611,18.2143,230400.0
2010-05-20 11:35:00,23.97,24.02,23.94,24.02,245800.0,18.2143,18.2523,18.1915,18.2523,245800.0
2010-05-20 11:40:00,24.01,24.02,23.92,23.95,122100.0,18.2447,18.2523,18.1763,18.1991,122100.0
2010-05-20 11:45:00,23.96,24.0,23.95,23.96,150400.0,18.2067,18.2371,18.1991,18.2067,150400.0
2010-05-20 11:50:00,23.96,24.01,23.95,24.0,347500.0,18.2067,18.2447,18.1991,18.2371,347500.0
2010-05-20 11:55:00,23.99,24.0,23.93,23.98,332900.0,18.2295,18.2371,18.1839,18.2219,332900.0
2010-05-20 12:00:00,23.98,24.03,23.96,23.99,470600.0,18.2219,18.2599,18.2067,18.2295,470600.0
2010-05-20 12:05:00,23.99,24.01,23.99,24.01,350100.0,18.2295,18.2447,18.2295,18.2447,350100.0
2010-05-20 12:10:00,24.01,24.01,23.95,23.95,152300.0,18.2447,18.2447,18.1991,18.1991,152300.0
2010-05-20 12:15:00,23.95,23.95,23.89,23.9,277500.0,18.1991,18.1991,18.1535,18.1611,277500.0
2010-05-20 12:20:00,23.89,23.94,23.89,23.9,106700.0,18.1535,18.1915,18.1535,18.1611,106700.0
2010-05-20 12:25:00,23.9,23.93,23.83,23.83,303100.0,18.1611,18.1839,18.1079,18.1079,303100.0
2010-05-20 12:30:00,23.84,23.86,23.76,23.76,193800.0,18.1155,18.1307,18.0547,18.0547,193800.0
2010-05-20 12:35:00,23.76,23.9,23.75,23.9,136200.0,18.0547,18.1611,18.0471,18.1611,136200.0
2010-05-20 12:40:00,23.89,23.91,23.88,23.88,85600.0,18.1535,18.1687,18.1459,18.1459,85600.0
2010-05-20 12:45:00,23.88,23.92,23.87,23.9,132700.0,18.1459,18.1763,18.1383,18.1611,132700.0
2010-05-20 12:50:00,23.9,23.9,23.8,23.81,126600.0,18.1611,18.1611,18.0851,18.0927,126600.0
2010-05-20 12:55:00,23.8,23.84,23.65,23.65,231400.0,18.0851,18.1155,17.9711,17.9711,231400.0
2010-05-20 13:00:00,23.66,23.75,23.61,23.75,317000.0,17.9787,18.0471,17.9407,18.0471,317000.0
2010-05-20 13:05:00,23.75,23.77,23.71,23.75,152500.0,18.0471,18.0623,18.0167,18.0471,152500.0
2010-05-20 13:10:00,23.74,23.81,23.73,23.79,266700.0,18.0395,18.0927,18.0319,18.0775,266700.0
2010-05-20 13:15:00,23.79,23.86,23.78,23.85,125300.0,18.0775,18.1307,18.0699,18.1231,125300.0
2010-05-20 13:20:00,23.85,23.95,23.84,23.92,158100.0,18.1231,18.1991,18.1155,18.1763,158100.0
2010-05-20 13:25:00,23.92,24.0,23.9,23.93,253100.0,18.1763,18.2371,18.1611,18.1839,253100.0
2010-05-20 13:30:00,23.92,24.04,23.92,23.97,281800.0,18.1763,18.2675,18.1763,18.2143,281800.0
2010-05-20 13:35:00,23.95,23.99,23.92,23.94,199000.0,18.1991,18.2295,18.1763,18.1915,199000.0
2010-05-20 13:40:00,23.94,24.07,23.94,24.06,221600.0,18.1915,18.2903,18.1915,18.2827,221600.0
2010-05-20 13:45:00,24.07,24.1,23.99,24.04,419600.0,18.2903,18.3131,18.2295,18.2675,419600.0
2010-05-20 13:50:00,24.05,24.06,23.97,24.01,185100.0,18.2751,18.2827,18.2143,18.2447,185100.0
2010-05-20 13:55:00,24.0,24.03,23.93,23.98,195200.0,18.2371,18.2599,18.1839,18.2219,195200.0
2010-05-20 14:00:00,23.97,24.0,23.86,23.87,246300.0,18.2143,18.2371,18.1307,18.1383,246300.0
2010-05-20 14:05:00,23.87,23.91,23.79,23.9,224200.0,18.1383,18.1687,18.0775,18.1611,224200.0
2010-05-20 14:10:00,23.9,24.05,23.9,24.05,194700.0,18.1611,18.2751,18.1611,18.2751,194700.0
2010-05-20 14:15:00,24.04,24.06,24.0,24.05,257100.0,18.2675,18.2827,18.2371,18.2751,257100.0
2010-05-20 14:20:00,24.04,24.15,24.03,24.1,207400.0,18.2675,18.3511,18.2599,18.3131,207400.0
2010-05-20 14:25:00,24.11,24.13,23.98,23.99,416800.0,18.3207,18.3359,18.2219,18.2295,416800.0
2010-05-20 14:30:00,23.99,24.09,23.97,24.09,331000.0,18.2295,18.3055,18.2143,18.3055,331000.0
2010-05-20 14:35:00,24.09,24.2,24.06,24.19,314300.0,18.3055,18.3891,18.2827,18.3815,314300.0
2010-05-20 14:40:00,24.2,24.25,24.12,24.21,285000.0,18.3891,18.4271,18.3283,18.3967,285000.0
2010-05-20 14:45:00,24.21,24.27,24.16,24.23,224000.0,18.3967,18.4423,18.3587,18.4119,224000.0
2010-05-20 14:50:00,24.22,24.35,24.2,24.24,431100.0,18.4043,18.503,18.3891,18.4195,431100.0
2010-05-20 14:55:00,24.24,24.25,24.07,24.1,331700.0,18.4195,18.4271,18.2903,18.3131,331700.0
2010-05-20 15:00:00,24.1,24.15,24.08,24.13,369000.0,18.3131,18.3511,18.2979,18.3359,369000.0
2010-05-20 15:05:00,24.13,24.15,24.03,24.13,372700.0,18.3359,18.3511,18.2599,18.3359,372700.0
2010-05-20 15:10:00,24.12,24.15,24.06,24.09,226300.0,18.3283,18.3511,18.2827,18.3055,226300.0
2010-05-20 15:15:00,24.09,24.14,24.06,24.1,321700.0,18.3055,18.3435,18.2827,18.3131,321700.0
2010-05-20 15:20:00,24.11,24.2,24.07,24.2,221400.0,18.3207,18.3891,18.2903,18.3891,221400.0
2010-05-20 15:25:00,24.19,24.22,24.14,24.14,324200.0,18.3815,18.4043,18.3435,18.3435,324200.0
2010-05-20 15:30:00,24.14,24.18,24.12,24.16,275600.0,18.3435,18.3739,18.3283,18.3587,275600.0
2010-05-20 15:35:00,24.17,24.17,24.06,24.09,362500.0,18.3663,18.3663,18.2827,18.3055,362500.0
2010-05-20 15:40:00,24.09,24.12,24.03,24.04,434800.0,18.3055,18.3283,18.2599,18.2675,434800.0
2010-05-20 15:45:00,24.03,24.03,23.89,23.94,624900.0,18.2599,18.2599,18.1535,18.1915,624900.0
2010-05-20 15:50:00,23.94,23.95,23.81,23.82,637500.0,18.1915,18.1991,18.0927,18.1003,637500.0
2010-05-20 15:55:00,23.81,23.82,23.69,23.7,905300.0,18.0927,18.1003,18.0015,18.0091,905300.0
2010-05-21 09:30:00,23.37,23.69,23.09,23.57,2201200.0,17.7584,18.0015,17.5456,17.9103,2201200.0
2010-05-21 09:35:00,23.57,23.76,23.54,23.69,526100.0,17.9103,18.0547,17.8875,18.0015,526100.0
2010-05-21 09:40:00,23.71,23.85,23.66,23.76,476900.0,18.0167,18.1231,17.9787,18.0547,476900.0
2010-05-21 09:45:00,23.75,23.81,23.7,23.8,365100.0,18.0471,18.0927,18.0091,18.0851,365100.0
2010-05-21 09:50:00,23.8,23.94,23.71,23.78,549000.0,18.0851,18.1915,18.0167,18.0699,549000.0
2010-05-21 09:55:00,23.77,23.95,23.75,23.78,383200.0,18.0623,18.1991,18.0471,18.0699,383200.0
2010-05-21 10:00:00,23.78,23.92,23.74,23.89,341700.0,18.0699,18.1763,18.0395,18.1535,341700.0
2010-05-21 10:05:00,23.9,23.99,23.83,23.84,456100.0,18.1611,18.2295,18.1079,18.1155,456100.0
2010-05-21 10:10:00,23.84,23.89,23.75,23.86,499500.0,18.1155,18.1535,18.0471,18.1307,499500.0
2010-05-21 10:15:00,23.85,23.93,23.77,23.81,447900.0,18.1231,18.1839,18.0623,18.0927,447900.0
2010-05-21 10:20:00,23.82,23.82,23.68,23.68,353000.0,18.1003,18.1003,17.9939,17.9939,353000.0
2010-05-21 10:25:00,23.68,23.74,23.63,23.66,342400.0,17.9939,18.0395,17.9559,17.9787,342400.0
2010-05-21 10:30:00,23.66,23.73,23.6,23.72,345000.0,17.9787,18.0319,17.9331,18.0243,345000.0
2010-05-21 10:35:00,23.73,23.79,23.71,23.77,256500.0,18.0319,18.0775,18.0167,18.0623,256500.0
2010-05-21 10:40:00,23.77,23.79,23.62,23.65,309700.0,18.0623,18.0775,17.9483,17.9711,309700.0
2010-05-21 10:45:00,23.65,23.73,23.63,23.64,254300.0,17.9711,18.0319,17.9559,17.9635,254300.0
2010-05-21 10:50:00,23.63,23.75,23.58,23.66,329700.0,17.9559,18.0471,17.9179,17.9787,329700.0
2010-05-21 10:55:00,23.66,23.73,23.61,23.69,400200.0,17.9787,18.0319,17.9407,18.0015,400200.0
2010-05-21 11:00:00,23.68,23.8,23.68,23.78,318000.0,17.9939,18.0851,17.9939,18.0699,318000.0
2010-05-21 11:05:00,23.79,23.81,23.74,23.78,184800.0,18.0775,18.0927,18.0395,18.0699,184800.0
2010-05-21 11:10:00,23.78,23.8,23.72,23.8,119900.0,18.0699,18.0851,18.0243,18.0851,119900.0
2010-05-21 11:15:00,23.8,23.92,23.76,23.92,227200.0,18.0851,18.1763,18.0547,18.1763,227200.0
2010-05-21 11:20:00,23.92,24.04,23.89,24.02,307500.0,18.1763,18.2675,18.1535,18.2523,307500.0
2010-05-21 11:25:00,24.02,24.03,23.95,24.0,172600.0,18.2523,18.2599,18.1991,18.2371,172600.0
2010-05-21 11:30:00,23.99,24.04,23.96,24.02,169100.0,18.2295,18.2675,18.2067,18.2523,169100.0
2010-05-21 11:35:00,24.02,24.14,24.02,24.14,222000.0,18.2523,18.3435,18.2523,18.3435,222000.0
2010-05-21 11:40:00,24.13,24.2,24.12,24.2,166000.0,18.3359,18.3891,18.3283,18.3891,166000.0
2010-05-21 11:45:00,24.19,24.25,24.17,24.18,271000.0,18.3815,18.4271,18.3663,18.3739,271000.0
2010-05-21 11:50:00,24.18,24.28,24.18,24.24,179400.0,18.3739,18.4499,18.3739,18.4195,179400.0
2010-05-21 11:55:00,24.23,24.28,24.2,24.27,421000.0,18.4119,18.4499,18.3891,18.4423,421000.0
2010-05-21 12:00:00,24.27,24.27,24.14,24.19,343200.0,18.4423,18.4423,18.3435,18.3815,343200.0
2010-05-21 12:05:00,24.19,24.22,24.16,24.18,120800.0,18.3815,18.4043,18.3587,18.3739,120800.0
2010-05-21 12:10:00,24.17,24.2,24.12,24.15,128700.0,18.3663,18.3891,18.3283,18.3511,128700.0
2010-05-21 12:15:00,24.16,24.27,24.16,24.26,163100.0,18.3587,18.4423,18.3587,18.4347,163100.0
2010-05-21 12:20:00,24.27,24.31,24.21,24.27,172100.0,18.4423,18.4726,18.3967,18.4423,172100.0
2010-05-21 12:25:00,24.26,24.31,24.26,24.26,156800.0,18.4347,18.4726,18.4347,18.4347,156800.0
2010-05-21 12:30:00,24.26,24.28,24.14,24.15,108000.0,18.4347,18.4499,18.3435,18.3511,108000.0
2010-05-21 12:35:00,24.15,24.21,24.15,24.2,189500.0,18.3511,18.3967,18.3511,18.3891,189500.0
2010-05-21 12:40:00,24.19,24.22,24.17,24.17,72900.0,18.3815,18.4043,18.3663,18.3663,72900.0
2010-05-21 12:45:00,24.17,24.17,24.04,24.05,92700.0,18.3663,18.3663,18.2675,18.2751,92700.0
2010-05-21 12:50:00,24.05,24.13,24.03,24.13,151400.0,18.2751,18.3359,18.2599,18.3359,151400.0
2010-05-21 12:55:00,24.12,24.13,24.06,24.06,114400.0,18.3283,18.3359,18.2827,18.2827,114400.0
2010-05-21 13:00:00,24.07,24.09,24.0,24.02,150200.0,18.2903,18.3055,18.2371,18.2523,150200.0
2010-05-21 13:05:00,24.02,24.13,24.02,24.13,234900.0,18.2523,18.3359,18.2523,18.3359,234900.0
2010-05-21 13:10:00,24.12,24.26,24.12,24.22,385900.0,18.3283,18.4347,18.3283,18.4043,385900.0
2010-05-21 13:15:00,24.22,24.26,24.13,24.17,364900.0,18.4043,18.4347,18.3359,18.3663,364900.0
2010-05-21 13:20:00,24.17,24.17,24.04,24.07,158800.0,18.3663,18.3663,18.2675,18.2903,158800.0
2010-05-21 13:25:00,24.07,24.1,24.03,24.08,166300.0,18.2903,18.3131,18.2599,18.2979,166300.0
2010-05-21 13:30:00,24.08,24.16,24.05,24.14,202200.0,18.2979,18.3587,18.2751,18.3435,202200.0
2010-05-21 13:35:00,24.15,24.16,24.06,24.09,205500.0,18.3511,18.3587,18.2827,18.3055,205500.0
2010-05-21 13:40:00,24.09,24.15,24.09,24.11,71500.0,18.3055,18.3511,18.3055,18.3207,71500.0
2010-05-21 13:45:00,24.12,24.18,24.12,24.15,150400.0,18.3283,18.3739,18.3283,18.3511,150400.0
2010-05-21 13:50:00,24.15,24.18,24.12,24.15,91700.0,18.3511,18.3739,18.3283,18.3511,91700.0
2010-05-21 13:55:00,24.15,24.15,24.11,24.14,101700.0,18.3511,18.3511,18.3207,18.3435,101700.0
2010-05-21 14:00:00,24.15,24.19,24.1,24.11,129300.0,18.3511,18.3815,18.3131,18.3207,129300.0
2010-05-21 14:05:00,24.11,24.13,24.05,24.09,128800.0,18.3207,18.3359,18.2751,18.3055,128800.0
2010-05-21 14:10:00,24.09,24.1,24.02,24.02,138200.0,18.3055,18.3131,18.2523,18.2523,138200.0
2010-05-21 14:15:00,24.02,24.04,23.99,24.04,140300.0,18.2523,18.2675,18.2295,18.2675,140300.0
2010-05-21 14:20:00,24.04,24.06,23.98,24.04,151500.0,18.2675,18.2827,18.2219,18.2675,151500.0
2010-05-21 14:25:00,24.04,24.1,24.02,24.09,143900.0,18.2675,18.3131,18.2523,18.3055,143900.0
2010-05-21 14:30:00,24.08,24.14,24.08,24.13,123300.0,18.2979,18.3435,18.2979,18.3359,123300.0
2010-05-21 14:35:00,24.13,24.14,24.07,24.08,168400.0,18.3359,18.3435,18.2903,18.2979,168400.0
2010-05-21 14:40:00,24.09,24.11,24.02,24.02,135100.0,18.3055,18.3207,18.2523,18.2523,135100.0
2010-05-21 14:45:00,24.02,24.03,23.92,23.98,263300.0,18.2523,18.2599,18.1763,18.2219,263300.0
2010-05-21 14:50:00,23.98,23.98,23.92,23.93,185100.0,18.2219,18.2219,18.1763,18.1839,185100.0
2010-05-21 14:55:00,23.93,24.01,23.9,23.99,249500.0,18.1839,18.2447,18.1611,18.2295,249500.0
2010-05-21 15:00:00,23.98,24.04,23.98,24.03,157900.0,18.2219,18.2675,18.2219,18.2599,157900.0
2010-05-21 15:05:00,24.03,24.04,23.97,23.98,178200.0,18.2599,18.2675,18.2143,18.2219,178200.0
2010-05-21 15:10:00,23.98,23.99,23.9,23.9,235000.0,18.2219,18.2295,18.1611,18.1611,235000.0
2010-05-21 15:15:00,23.9,23.92,23.81,23.9,262100.0,18.1611,18.1763,18.0927,18.1611,262100.0
2010-05-21 15:20:00,23.9,24.02,23.89,23.99,246300.0,18.1611,18.2523,18.1535,18.2295,246300.0
2010-05-21 15:25:00,23.98,24.02,23.94,23.98,209600.0,18.2219,18.2523,18.1915,18.2219,209600.0
2010-05-21 15:30:00,23.98,23.99,23.92,23.95,338200.0,18.2219,18.2295,18.1763,18.1991,338200.0
2010-05-21 15:35:00,23.95,23.99,23.89,23.93,261100.0,18.1991,18.2295,18.1535,18.1839,261100.0
2010-05-21 15:40:00,23.93,24.08,23.91,24.05,405400.0,18.1839,18.2979,18.1687,18.2751,405400.0
2010-05-21 15:45:00,24.05,24.16,24.04,24.08,495200.0,18.2751,18.3587,18.2675,18.2979,495200.0
2010-05-21 15:50:00,24.07,24.19,24.06,24.16,525900.0,18.2903,18.3815,18.2827,18.3587,525900.0
2010-05-21 15:55:00,24.15,24.19,24.14,24.19,657500.0,18.3511,18.3815,18.3435,18.3815,657500.0
2010-05-24 09:30:00,24.11,24.23,24.01,24.17,227700.0,18.3207,18.4119,18.2447,18.3663,227700.0
2010-05-24 09:35:00,24.17,24.25,24.16,24.22,309700.0,18.3663,18.4271,18.3587,18.4043,309700.0
2010-05-24 09:40:00,24.22,24.27,24.01,24.03,614700.0,18.4043,18.4423,18.2447,18.2599,614700.0
2010-05-24 09:45:00,24.03,24.12,23.98,24.06,395500.0,18.2599,18.3283,18.2219,18.2827,395500.0
2010-05-24 09:50:00,24.07,24.12,23.99,24.06,445800.0,18.2903,18.3283,18.2295,18.2827,445800.0
2010-05-24 09:55:00,24.06,24.08,23.98,23.99,351700.0,18.2827,18.2979,18.2219,18.2295,351700.0
2010-05-24 10:00:00,24.0,24.12,23.99,24.06,560900.0,18.2371,18.3283,18.2295,18.2827,560900.0
2010-05-24 10:05:00,24.06,24.22,24.06,24.17,344000.0,18.2827,18.4043,18.2827,18.3663,344000.0
2010-05-24 10:10:00,24.16,24.23,24.13,24.22,278600.0,18.3587,18.4119,18.3359,18.4043,278600.0
2010-05-24 10:15:00,24.22,24.31,24.22,24.3,439800.0,18.4043,18.4726,18.4043,18.465,439800.0
2010-05-24 10:20:00,24.3,24.35,24.25,24.29,275400.0,18.465,18.503,18.4271,18.4574,275400.0
2010-05-24 10:25:00,24.29,24.38,24.27,24.35,276700.0,18.4574,18.5258,18.4423,18.503,276700.0
2010-05-24 10:30:00,24.34,24.4,24.33,24.4,184700.0,18.4954,18.541,18.4878,18.541,184700.0
2010-05-24 10:35:00,24.4,24.44,24.39,24.44,150600.0,18.541,18.5714,18.5334,18.5714,150600.0
2010-05-24 10:40:00,24.44,24.45,24.41,24.42,134000.0,18.5714,18.579,18.5486,18.5562,134000.0
2010-05-24 10:45:00,24.43,24.43,24.31,24.33,197600.0,18.5638,18.5638,18.4726,18.4878,197600.0
2010-05-24 10:50:00,24.33,24.34,24.28,24.31,169100.0,18.4878,18.4954,18.4499,18.4726,169100.0
2010-05-24 10:55:00,24.31,24.36,24.31,24.33,98500.0,18.4726,18.5106,18.4726,18.4878,98500.0
2010-05-24 11:00:00,24.32,24.32,24.23,24.25,150200.0,18.4802,18.4802,18.4119,18.4271,150200.0
2010-05-24 11:05:00,24.25,24.31,24.23,24.24,107300.0,18.4271,18.4726,18.4119,18.4195,107300.0
2010-05-24 11:10:00,24.25,24.3,24.21,24.24,143200.0,18.4271,18.465,18.3967,18.4195,143200.0
2010-05-24 11:15:00,24.23,24.24,24.19,24.22,132300.0,18.4119,18.4195,18.3815,18.4043,132300.0
2010-05-24 11:20:00,24.22,24.23,24.21,24.22,56300.0,18.4043,18.4119,18.3967,18.4043,56300.0
2010-05-24 11:25:00,24.22,24.23,24.19,24.21,110300.0,18.4043,18.4119,18.3815,18.3967,110300.0
2010-05-24 11:30:00,24.22,24.24,24.2,24.24,94100.0,18.4043,18.4195,18.3891,18.4195,94100.0
2010-05-24 11:35:00,24.24,24.33,24.24,24.29,141500.0,18.4195,18.4878,18.4195,18.4574,141500.0
2010-05-24 11:40:00,24.29,24.4,24.28,24.38,118400.0,18.4574,18.541,18.4499,18.5258,118400.0
2010-05-24 11:45:00,24.38,24.42,24.36,24.42,74500.0,18.5258,18.5562,18.5106,18.5562,74500.0
2010-05-24 11:50:00,24.43,24.44,24.34,24.38,102500.0,18.5638,18.5714,18.4954,18.5258,102500.0
2010-05-24 11:55:00,24.38,24.46,24.36,24.41,90400.0,18.5258,18.5866,18.5106,18.5486,90400.0
2010-05-24 12:00:00,24.42,24.47,24.4,24.45,200500.0,18.5562,18.5942,18.541,18.579,200500.0
2010-05-24 12:05:00,24.46,24.51,24.45,24.5,215000.0,18.5866,18.6246,18.579,18.617,215000.0
2010-05-24 12:10:00,24.5,24.55,24.49,24.5,138300.0,18.617,18.655,18.6094,18.617,138300.0
2010-05-24 12:15:00,24.51,24.51,24.47,24.49,133200.0,18.6246,18.6246,18.5942,18.6094,133200.0
2010-05-24 12:20:00,24.49,24.49,24.44,24.45,58500.0,18.6094,18.6094,18.5714,18.579,58500.0
2010-05-24 12:25:00,24.45,24.48,24.44,24.48,50600.0,18.579,18.6018,18.5714,18.6018,50600.0
2010-05-24 12:30:00,24.49,24.51,24.46,24.46,120100.0,18.6094,18.6246,18.5866,18.5866,120100.0
2010-05-24 12:35:00,24.46,24.47,24.42,24.43,133400.0,18.5866,18.5942,18.5562,18.5638,133400.0
2010-05-24 12:40:00,24.44,24.45,24.43,24.44,92900.0,18.5714,18.579,18.5638,18.5714,92900.0
2010-05-24 12:45:00,24.44,24.45,24.42,24.43,117700.0,18.5714,18.579,18.5562,18.5638,117700.0
2010-05-24 12:50:00,24.43,24.46,24.42,24.44,164900.0,18.5638,18.5866,18.5562,18.5714,164900.0
2010-05-24 12:55:00,24.44,24.45,24.42,24.43,28200.0,18.5714,18.579,18.5562,18.5638,28200.0
2010-05-24 13:00:00,24.44,24.48,24.44,24.44,91800.0,18.5714,18.6018,18.5714,18.5714,91800.0
2010-05-24 13:05:00,24.44,24.44,24.4,24.43,81700.0,18.5714,18.5714,18.541,18.5638,81700.0
2010-05-24 13:10:00,24.42,24.44,24.41,24.43,83600.0,18.5562,18.5714,18.5486,18.5638,83600.0
2010-05-24 13:15:00,24.43,24.44,24.4,24.41,64500.0,18.5638,18.5714,18.541,18.5486,64500.0
2010-05-24 13:20:00,24.41,24.42,24.4,24.41,100200.0,18.5486,18.5562,18.541,18.5486,100200.0
2010-05-24 13:25:00,24.42,24.47,24.41,24.42,129500.0,18.5562,18.5942,18.5486,18.5562,129500.0
2010-05-24 13:30:00,24.43,24.45,24.4,24.41,125300.0,18.5638,18.579,18.541,18.5486,125300.0
2010-05-24 13:35:00,24.41,24.42,24.38,24.4,136100.0,18.5486,18.5562,18.5258,18.541,136100.0
2010-05-24 13:40:00,24.4,24.42,24.38,24.39,80900.0,18.541,18.5562,18.5258,18.5334,80900.0
2010-05-24 13:45:00,24.38,24.41,24.35,24.36,124700.0,18.5258,18.5486,18.503,18.5106,124700.0
2010-05-24 13:50:00,24.36,24.39,24.33,24.35,104900.0,18.5106,18.5334,18.4878,18.503,104900.0
2010-05-24 13:55:00,24.35,24.38,24.33,24.38,45200.0,18.503,18.5258,18.4878,18.5258,45200.0
2010-05-24 14:00:00,24.38,24.39,24.34,24.35,68100.0,18.5258,18.5334,18.4954,18.503,68100.0
2010-05-24 14:05:00,24.35,24.37,24.33,24.37,40000.0,18.503,18.5182,18.4878,18.5182,40000.0
2010-05-24 14:10:00,24.37,24.42,24.36,24.41,103300.0,18.5182,18.5562,18.5106,18.5486,103300.0
2010-05-24 14:15:00,24.4,24.42,24.4,24.41,85400.0,18.541,18.5562,18.541,18.5486,85400.0
2010-05-24 14:20:00,24.41,24.43,24.4,24.42,104500.0,18.5486,18.5638,18.541,18.5562,104500.0
2010-05-24 14:25:00,24.42,24.44,24.39,24.41,80900.0,18.5562,18.5714,18.5334,18.5486,80900.0
2010-05-24 14:30:00,24.41,24.43,24.37,24.42,172200.0,18.5486,18.5638,18.5182,18.5562,172200.0
2010-05-24 14:35:00,24.42,24.42,24.37,24.39,188500.0,18.5562,18.5562,18.5182,18.5334,188500.0
2010-05-24 14:40:00,24.39,24.41,24.34,24.36,212900.0,18.5334,18.5486,18.4954,18.5106,212900.0
2010-05-24 14:45:00,24.35,24.37,24.3,24.31,257000.0,18.503,18.5182,18.465,18.4726,257000.0
2010-05-24 14:50:00,24.31,24.36,24.3,24.36,76000.0,18.4726,18.5106,18.465,18.5106,76000.0
2010-05-24 14:55:00,24.35,24.37,24.32,24.34,52300.0,18.503,18.5182,18.4802,18.4954,52300.0
2010-05-24 15:00:00,24.33,24.36,24.3,24.3,184200.0,18.4878,18.5106,18.465,18.465,184200.0
2010-05-24 15:05:00,24.3,24.31,24.27,24.27,140500.0,18.465,18.4726,18.4423,18.4423,140500.0
2010-05-24 15:10:00,24.27,24.34,24.26,24.33,190600.0,18.4423,18.4954,18.4347,18.4878,190600.0
2010-05-24 15:15:00,24.33,24.34,24.32,24.32,102600.0,18.4878,18.4954,18.4802,18.4802,102600.0
2010-05-24 15:20:00,24.33,24.36,24.32,24.36,190000.0,18.4878,18.5106,18.4802,18.5106,190000.0
2010-05-24 15:25:00,24.36,24.37,24.33,24.34,109800.0,18.5106,18.5182,18.4878,18.4954,109800.0
2010-05-24 15:30:00,24.34,24.38,24.32,24.38,120100.0,18.4954,18.5258,18.4802,18.5258,120100.0
2010-05-24 15:35:00,24.38,24.38,24.35,24.37,249300.0,18.5258,18.5258,18.503,18.5182,249300.0
2010-05-24 15:40:00,24.37,24.41,24.33,24.39,336200.0,18.5182,18.5486,18.4878,18.5334,336200.0
2010-05-24 15:45:00,24.37,24.38,24.29,24.31,451100.0,18.5182,18.5258,18.4574,18.4726,451100.0
2010-05-24 15:50:00,24.31,24.31,24.16,24.17,421000.0,18.4726,18.4726,18.3587,18.3663,421000.0
2010-05-24 15:55:00,24.16,24.17,24.11,24.15,588700.0,18.3587,18.3663,18.3207,18.3511,588700.0
2010-05-25 09:30:00,23.5,24.18,23.5,23.68,542900.0,17.8571,18.3739,17.8571,17.9939,542900.0
2010-05-25 09:35:00,23.68,23.77,23.55,23.56,633900.0,17.9939,18.0623,17.8951,17.9027,633900.0
2010-05-25 09:40:00,23.56,23.73,23.53,23.71,418600.0,17.9027,18.0319,17.8799,18.0167,418600.0
2010-05-25 09:45:00,23.72,23.82,23.72,23.75,256200.0,18.0243,18.1003,18.0243,18.0471,256200.0
2010-05-25 09:50:00,23.75,23.82,23.71,23.73,352900.0,18.0471,18.1003,18.0167,18.0319,352900.0
2010-05-25 09:55:00,23.73,23.8,23.7,23.72,156300.0,18.0319,18.0851,18.0091,18.0243,156300.0
2010-05-25 10:00:00,23.73,23.97,23.72,23.96,491500.0,18.0319,18.2143,18.0243,18.2067,491500.0
2010-05-25 10:05:00,23.96,23.97,23.8,23.84,261600.0,18.2067,18.2143,18.0851,18.1155,261600.0
2010-05-25 10:10:00,23.85,23.86,23.77,23.85,212700.0,18.1231,18.1307,18.0623,18.1231,212700.0
2010-05-25 10:15:00,23.85,23.96,23.84,23.89,306200.0,18.1231,18.2067,18.1155,18.1535,306200.0
2010-05-25 10:20:00,23.9,23.94,23.8,23.86,288800.0,18.1611,18.1915,18.0851,18.1307,288800.0
2010-05-25 10:25:00,23.85,23.89,23.78,23.79,222000.0,18.1231,18.1535,18.0699,18.0775,222000.0
2010-05-25 10:30:00,23.79,23.84,23.76,23.79,234900.0,18.0775,18.1155,18.0547,18.0775,234900.0
2010-05-25 10:35:00,23.78,23.86,23.75,23.75,223100.0,18.0699,18.1307,18.0471,18.0471,223100.0
2010-05-25 10:40:00,23.75,23.82,23.74,23.75,215200.0,18.0471,18.1003,18.0395,18.0471,215200.0
2010-05-25 10:45:00,23.76,23.8,23.74,23.77,180600.0,18.0547,18.0851,18.0395,18.0623,180600.0
2010-05-25 10:50:00,23.77,23.79,23.71,23.74,272700.0,18.0623,18.0775,18.0167,18.0395,272700.0
2010-05-25 10:55:00,23.74,23.8,23.73,23.78,93700.0,18.0395,18.0851,18.0319,18.0699,93700.0
2010-05-25 11:00:00,23.78,23.83,23.78,23.8,166000.0,18.0699,18.1079,18.0699,18.0851,166000.0
2010-05-25 11:05:00,23.81,23.97,23.81,23.87,248800.0,18.0927,18.2143,18.0927,18.1383,248800.0
2010-05-25 11:10:00,23.88,23.88,23.81,23.87,143400.0,18.1459,18.1459,18.0927,18.1383,143400.0
2010-05-25 11:15:00,23.87,23.93,23.86,23.88,130700.0,18.1383,18.1839,18.1307,18.1459,130700.0
2010-05-25 11:20:00,23.88,23.92,23.85,23.9,226500.0,18.1459,18.1763,18.1231,18.1611,226500.0
2010-05-25 11:25:00,23.9,23.95,23.89,23.93,91300.0,18.1611,18.1991,18.1535,18.1839,91300.0
2010-05-25 11:30:00,23.92,23.93,23.86,23.92,213900.0,18.1763,18.1839,18.1307,18.1763,213900.0
2010-05-25 11:35:00,23.92,23.92,23.85,23.89,153700.0,18.1763,18.1763,18.1231,18.1535,153700.0
2010-05-25 11:40:00,23.9,23.94,23.89,23.92,173400.0,18.1611,18.1915,18.1535,18.1763,173400.0
2010-05-25 11:45:00,23.92,23.96,23.9,23.92,194600.0,18.1763,18.2067,18.1611,18.1763,194600.0
2010-05-25 11:50:00,23.93,24.03,23.93,24.02,196800.0,18.1839,18.2599,18.1839,18.2523,196800.0
2010-05-25 11:55:00,24.03,24.1,24.01,24.09,167600.0,18.2599,18.3131,18.2447,18.3055,167600.0
2010-05-25 12:00:00,24.1,24.14,24.09,24.12,263700.0,18.3131,18.3435,18.3055,18.3283,263700.0
2010-05-25 12:05:00,24.12,24.13,24.05,24.05,115500.0,18.3283,18.3359,18.2751,18.2751,115500.0
2010-05-25 12:10:00,24.06,24.14,24.0,24.14,129800.0,18.2827,18.3435,18.2371,18.3435,129800.0
2010-05-25 12:15:00,24.14,24.16,24.09,24.1,194000.0,18.3435,18.3587,18.3055,18.3131,194000.0
2010-05-25 12:20:00,24.09,24.11,24.03,24.03,141300.0,18.3055,18.3207,18.2599,18.2599,141300.0
2010-05-25 12:25:00,24.03,24.11,24.03,24.05,244700.0,18.2599,18.3207,18.2599,18.2751,244700.0
2010-05-25 12:30:00,24.05,24.08,24.02,24.03,189700.0,18.2751,18.2979,18.2523,18.2599,189700.0
2010-05-25 12:35:00,24.02,24.06,24.01,24.03,113200.0,18.2523,18.2827,18.2447,18.2599,113200.0
2010-05-25 12:40:00,24.02,24.03,23.96,23.98,151100.0,18.2523,18.2599,18.2067,18.2219,151100.0
2010-05-25 12:45:00,23.98,24.07,23.98,24.04,102700.0,18.2219,18.2903,18.2219,18.2675,102700.0
2010-05-25 12:50:00,24.04,24.05,23.99,24.01,67900.0,18.2675,18.2751,18.2295,18.2447,67900.0
2010-05-25 12:55:00,24.01,24.07,24.01,24.02,90400.0,18.2447,18.2903,18.2447,18.2523,90400.0
2010-05-25 13:00:00,24.01,24.04,23.97,23.99,105900.0,18.2447,18.2675,18.2143,18.2295,105900.0
2010-05-25 13:05:00,23.99,24.0,23.9,23.9,135400.0,18.2295,18.2371,18.1611,18.1611,135400.0
2010-05-25 13:10:00,23.9,23.91,23.86,23.9,120600.0,18.1611,18.1687,18.1307,18.1611,120600.0
2010-05-25 13:15:00,23.9,23.93,23.87,23.93,109500.0,18.1611,18.1839,18.1383,18.1839,109500.0
2010-05-25 13:20:00,23.93,23.98,23.91,23.96,99600.0,18.1839,18.2219,18.1687,18.2067,99600.0
2010-05-25 13:25:00,23.96,24.01,23.95,23.99,92900.0,18.2067,18.2447,18.1991,18.2295,92900.0
2010-05-25 13:30:00,24.0,24.01,23.95,23.97,131800.0,18.2371,18.2447,18.1991,18.2143,131800.0
2010-05-25 13:35:00,23.97,24.0,23.93,23.96,114400.0,18.2143,18.2371,18.1839,18.2067,114400.0
2010-05-25 13:40:00,23.96,23.97,23.91,23.92,150000.0,18.2067,18.2143,18.1687,18.1763,150000.0
2010-05-25 13:45:00,23.93,23.95,23.92,23.95,78100.0,18.1839,18.1991,18.1763,18.1991,78100.0
2010-05-25 13:50:00,23.94,24.01,23.92,23.98,159500.0,18.1915,18.2447,18.1763,18.2219,159500.0
2010-05-25 13:55:00,23.98,24.01,23.97,24.0,246200.0,18.2219,18.2447,18.2143,18.2371,246200.0
2010-05-25 14:00:00,24.0,24.02,23.95,24.02,152800.0,18.2371,18.2523,18.1991,18.2523,152800.0
2010-05-25 14:05:00,24.02,24.08,23.99,24.01,229800.0,18.2523,18.2979,18.2295,18.2447,229800.0
2010-05-25 14:10:00,24.02,24.09,24.01,24.09,128500.0,18.2523,18.3055,18.2447,18.3055,128500.0
2010-05-25 14:15:00,24.09,24.14,24.05,24.13,211100.0,18.3055,18.3435,18.2751,18.3359,211100.0
2010-05-25 14:20:00,24.14,24.14,24.07,24.1,213600.0,18.3435,18.3435,18.2903,18.3131,213600.0
2010-05-25 14:25:00,24.11,24.17,24.11,24.14,213100.0,18.3207,18.3663,18.3207,18.3435,213100.0
2010-05-25 14:30:00,24.14,24.17,24.09,24.1,253700.0,18.3435,18.3663,18.3055,18.3131,253700.0
2010-05-25 14:35:00,24.1,24.16,24.08,24.1,138200.0,18.3131,18.3587,18.2979,18.3131,138200.0
2010-05-25 14:40:00,24.1,24.2,24.08,24.16,195100.0,18.3131,18.3891,18.2979,18.3587,195100.0
2010-05-25 14:45:00,24.16,24.28,24.15,24.27,286800.0,18.3587,18.4499,18.3511,18.4423,286800.0
2010-05-25 14:50:00,24.28,24.28,24.2,24.25,216600.0,18.4499,18.4499,18.3891,18.4271,216600.0
2010-05-25 14:55:00,24.25,24.25,24.17,24.2,187500.0,18.4271,18.4271,18.3663,18.3891,187500.0
2010-05-25 15:00:00,24.19,24.26,24.18,24.23,272300.0,18.3815,18.4347,18.3739,18.4119,272300.0
2010-05-25 15:05:00,24.22,24.32,24.22,24.29,304900.0,18.4043,18.4802,18.4043,18.4574,304900.0
2010-05-25 15:10:00,24.29,24.3,24.22,24.23,305900.0,18.4574,18.465,18.4043,18.4119,305900.0
2010-05-25 15:15:00,24.23,24.24,24.19,24.22,277100.0,18.4119,18.4195,18.3815,18.4043,277100.0
2010-05-25 15:20:00,24.23,24.39,24.23,24.38,378200.0,18.4119,18.5334,18.4119,18.5258,378200.0
2010-05-25 15:25:00,24.38,24.4,24.31,24.35,383800.0,18.5258,18.541,18.4726,18.503,383800.0
2010-05-25 15:30:00,24.35,24.42,24.33,24.39,386700.0,18.503,18.5562,18.4878,18.5334,386700.0
2010-05-25 15:35:00,24.4,24.41,24.34,24.34,608900.0,18.541,18.5486,18.4954,18.4954,608900.0
2010-05-25 15:40:00,24.35,24.39,24.31,24.38,460100.0,18.503,18.5334,18.4726,18.5258,460100.0
2010-05-25 15:45:00,24.38,24.43,24.34,24.41,527100.0,18.5258,18.5638,18.4954,18.5486,527100.0
2010-05-25 15:50:00,24.42,24.42,24.32,24.38,373400.0,18.5562,18.5562,18.4802,18.5258,373400.0
2010-05-25 15:55:00,24.39,24.43,24.37,24.43,594000.0,18.5334,18.5638,18.5182,18.5638,594000.0
2010-05-26 09:30:00,24.76,24.82,24.51,24.64,428400.0,18.8146,18.8602,18.6246,18.7234,428400.0
2010-05-26 09:35:00,24.64,24.71,24.59,24.7,378400.0,18.7234,18.7766,18.6854,18.769,378400.0
2010-05-26 09:40:00,24.71,24.8,24.7,24.8,378600.0,18.7766,18.845,18.769,18.845,378600.0
2010-05-26 09:45:00,24.8,24.81,24.7,24.75,311800.0,18.845,18.8526,18.769,18.807,311800.0
2010-05-26 09:50:00,24.75,24.81,24.72,24.78,442100.0,18.807,18.8526,18.7842,18.8298,442100.0
2010-05-26 09:55:00,24.77,24.82,24.72,24.78,349600.0,18.8222,18.8602,18.7842,18.8298,349600.0
2010-05-26 10:00:00,24.78,24.91,24.78,24.85,397600.0,18.8298,18.9286,18.8298,18.883,397600.0
2010-05-26 10:05:00,24.85,24.85,24.8,24.8,279000.0,18.883,18.883,18.845,18.845,279000.0
2010-05-26 10:10:00,24.81,24.82,24.74,24.78,201000.0,18.8526,18.8602,18.7994,18.8298,201000.0
2010-05-26 10:15:00,24.78,24.87,24.76,24.84,490200.0,18.8298,18.8982,18.8146,18.8754,490200.0
2010-05-26 10:20:00,24.84,24.87,24.78,24.87,262900.0,18.8754,18.8982,18.8298,18.8982,262900.0
2010-05-26 10:25:00,24.87,24.87,24.79,24.81,277200.0,18.8982,18.8982,18.8374,18.8526,277200.0
2010-05-26 10:30:00,24.81,24.88,24.8,24.88,297500.0,18.8526,18.9058,18.845,18.9058,297500.0
2010-05-26 10:35:00,24.88,24.95,24.87,24.91,219800.0,18.9058,18.959,18.8982,18.9286,219800.0
2010-05-26 10:40:00,24.91,24.92,24.86,24.9,164700.0,18.9286,18.9362,18.8906,18.921,164700.0
2010-05-26 10:45:00,24.9,24.91,24.83,24.83,168600.0,18.921,18.9286,18.8678,18.8678,168600.0
2010-05-26 10:50:00,24.84,24.87,24.8,24.8,189200.0,18.8754,18.8982,18.845,18.845,189200.0
2010-05-26 10:55:00,24.81,24.81,24.73,24.74,308700.0,18.8526,18.8526,18.7918,18.7994,308700.0
2010-05-26 11:00:00,24.73,24.75,24.63,24.66,345200.0,18.7918,18.807,18.7158,18.7386,345200.0
2010-05-26 11:05:00,24.65,24.72,24.63,24.72,236300.0,18.731,18.7842,18.7158,18.7842,236300.0
2010-05-26 11:10:00,24.73,24.76,24.72,24.74,135200.0,18.7918,18.8146,18.7842,18.7994,135200.0
2010-05-26 11:15:00,24.74,24.76,24.68,24.76,181900.0,18.7994,18.8146,18.7538,18.8146,181900.0
2010-05-26 11:20:00,24.76,24.77,24.66,24.68,156200.0,18.8146,18.8222,18.7386,18.7538,156200.0
2010-05-26 11:25:00,24.68,24.69,24.54,24.54,234800.0,18.7538,18.7614,18.6474,18.6474,234800.0
2010-05-26 11:30:00,24.54,24.56,24.5,24.55,292800.0,18.6474,18.6626,18.617,18.655,292800.0
2010-05-26 11:35:00,24.55,24.61,24.53,24.6,235600.0,18.655,18.7006,18.6398,18.693,235600.0
2010-05-26 11:40:00,24.6,24.64,24.57,24.57,192400.0,18.693,18.7234,18.6702,18.6702,192400.0
2010-05-26 11:45:00,24.57,24.59,24.5,24.54,202700.0,18.6702,18.6854,18.617,18.6474,202700.0
2010-05-26 11:50:00,24.54,24.58,24.5,24.57,216700.0,18.6474,18.6778,18.617,18.6702,216700.0
2010-05-26 11:55:00,24.58,24.65,24.57,24.64,153400.0,18.6778,18.731,18.6702,18.7234,153400.0
2010-05-26 12:00:00,24.64,24.68,24.63,24.67,115100.0,18.7234,18.7538,18.7158,18.7462,115100.0
2010-05-26 12:05:00,24.67,24.71,24.67,24.7,80400.0,18.7462,18.7766,18.7462,18.769,80400.0
2010-05-26 12:10:00,24.7,24.71,24.69,24.7,61700.0,18.769,18.7766,18.7614,18.769,61700.0
2010-05-26 12:15:00,24.7,24.76,24.7,24.74,145700.0,18.769,18.8146,18.769,18.7994,145700.0
2010-05-26 12:20:00,24.74,24.76,24.73,24.73,156200.0,18.7994,18.8146,18.7918,18.7918,156200.0
2010-05-26 12:25:00,24.73,24.74,24.66,24.68,110400.0,18.7918,18.7994,18.7386,18.7538,110400.0
2010-05-26 12:30:00,24.68,24.68,24.63,24.67,88400.0,18.7538,18.7538,18.7158,18.7462,88400.0
2010-05-26 12:35:00,24.67,24.7,24.67,24.69,108300.0,18.7462,18.769,18.7462,18.7614,108300.0
2010-05-26 12:40:00,24.68,24.69,24.59,24.63,108800.0,18.7538,18.7614,18.6854,18.7158,108800.0
2010-05-26 12:45:00,24.64,24.7,24.64,24.64,125600.0,18.7234,18.769,18.7234,18.7234,125600.0
2010-05-26 12:50:00,24.63,24.75,24.63,24.74,180400.0,18.7158,18.807,18.7158,18.7994,180400.0
2010-05-26 12:55:00,24.74,24.75,24.72,24.75,68700.0,18.7994,18.807,18.7842,18.807,68700.0
2010-05-26 13:00:00,24.75,24.79,24.75,24.78,169000.0,18.807,18.8374,18.807,18.8298,169000.0
2010-05-26 13:05:00,24.77,24.83,24.76,24.82,144400.0,18.8222,18.8678,18.8146,18.8602,144400.0
2010-05-26 13:10:00,24.82,24.82,24.76,24.77,126600.0,18.8602,18.8602,18.8146,18.8222,126600.0
2010-05-26 13:15:00,24.78,24.81,24.77,24.77,177900.0,18.8298,18.8526,18.8222,18.8222,177900.0
2010-05-26 13:20:00,24.78,24.83,24.77,24.82,126700.0,18.8298,18.8678,18.8222,18.8602,126700.0
2010-05-26 13:25:00,24.81,24.84,24.77,24.8,112200.0,18.8526,18.8754,18.8222,18.845,112200.0
2010-05-26 13:30:00,24.79,24.81,24.76,24.8,74100.0,18.8374,18.8526,18.8146,18.845,74100.0
2010-05-26 13:35:00,24.8,24.88,24.8,24.87,98200.0,18.845,18.9058,18.845,18.8982,98200.0
2010-05-26 13:40:00,24.87,24.92,24.87,24.91,174600.0,18.8982,18.9362,18.8982,18.9286,174600.0
2010-05-26 13:45:00,24.91,24.91,24.86,24.89,159600.0,18.9286,18.9286,18.8906,18.9134,159600.0
2010-05-26 13:50:00,24.89,24.89,24.86,24.86,138100.0,18.9134,18.9134,18.8906,18.8906,138100.0
2010-05-26 13:55:00,24.86,24.9,24.84,24.87,191500.0,18.8906,18.921,18.8754,18.8982,191500.0
2010-05-26 14:00:00,24.86,24.88,24.82,24.82,271400.0,18.8906,18.9058,18.8602,18.8602,271400.0
2010-05-26 14:05:00,24.82,24.86,24.82,24.82,234100.0,18.8602,18.8906,18.8602,18.8602,234100.0
2010-05-26 14:10:00,24.82,24.83,24.76,24.76,165800.0,18.8602,18.8678,18.8146,18.8146,165800.0
2010-05-26 14:15:00,24.76,24.79,24.75,24.78,137500.0,18.8146,18.8374,18.807,18.8298,137500.0
2010-05-26 14:20:00,24.78,24.79,24.71,24.76,308100.0,18.8298,18.8374,18.7766,18.8146,308100.0
2010-05-26 14:25:00,24.77,24.79,24.72,24.76,276700.0,18.8222,18.8374,18.7842,18.8146,276700.0
2010-05-26 14:30:00,24.75,24.79,24.63,24.72,289100.0,18.807,18.8374,18.7158,18.7842,289100.0
2010-05-26 14:35:00,24.72,24.74,24.63,24.72,335000.0,18.7842,18.7994,18.7158,18.7842,335000.0
2010-05-26 14:40:00,24.72,24.75,24.67,24.7,270600.0,18.7842,18.807,18.7462,18.769,270600.0
2010-05-26 14:45:00,24.71,24.71,24.64,24.66,282200.0,18.7766,18.7766,18.7234,18.7386,282200.0
2010-05-26 14:50:00,24.66,24.68,24.62,24.65,199600.0,18.7386,18.7538,18.7082,18.731,199600.0
2010-05-26 14:55:00,24.65,24.7,24.64,24.68,188700.0,18.731,18.769,18.7234,18.7538,188700.0
2010-05-26 15:00:00,24.69,24.78,24.68,24.71,291100.0,18.7614,18.8298,18.7538,18.7766,291100.0
2010-05-26 15:05:00,24.72,24.74,24.68,24.71,297300.0,18.7842,18.7994,18.7538,18.7766,297300.0
2010-05-26 15:10:00,24.71,24.75,24.7,24.75,166000.0,18.7766,18.807,18.769,18.807,166000.0
2010-05-26 15:15:00,24.75,24.76,24.64,24.66,252000.0,18.807,18.8146,18.7234,18.7386,252000.0
2010-05-26 15:20:00,24.66,24.69,24.57,24.57,198000.0,18.7386,18.7614,18.6702,18.6702,198000.0
2010-05-26 15:25:00,24.57,24.58,24.35,24.42,406600.0,18.6702,18.6778,18.503,18.5562,406600.0
2010-05-26 15:30:00,24.41,24.46,24.35,24.35,408100.0,18.5486,18.5866,18.503,18.503,408100.0
2010-05-26 15:35:00,24.35,24.38,24.25,24.34,997800.0,18.503,18.5258,18.4271,18.4954,997800.0
2010-05-26 15:40:00,24.34,24.44,24.34,24.4,320200.0,18.4954,18.5714,18.4954,18.541,320200.0
2010-05-26 15:45:00,24.39,24.4,24.28,24.32,709000.0,18.5334,18.541,18.4499,18.4802,709000.0
2010-05-26 15:50:00,24.32,24.4,24.32,24.35,442700.0,18.4802,18.541,18.4802,18.503,442700.0
2010-05-26 15:55:00,24.35,24.37,24.3,24.31,567300.0,18.503,18.5182,18.465,18.4726,567300.0
2010-05-27 09:30:00,24.68,24.85,24.6,24.7,369300.0,18.7538,18.883,18.693,18.769,369300.0
2010-05-27 09:35:00,24.71,24.72,24.6,24.63,334800.0,18.7766,18.7842,18.693,18.7158,334800.0
2010-05-27 09:40:00,24.63,24.71,24.58,24.7,268200.0,18.7158,18.7766,18.6778,18.769,268200.0
2010-05-27 09:45:00,24.7,24.74,24.61,24.67,189100.0,18.769,18.7994,18.7006,18.7462,189100.0
2010-05-27 09:50:00,24.66,24.7,24.56,24.63,294000.0,18.7386,18.769,18.6626,18.7158,294000.0
2010-05-27 09:55:00,24.64,24.66,24.53,24.56,258500.0,18.7234,18.7386,18.6398,18.6626,258500.0
2010-05-27 10:00:00,24.56,24.57,24.46,24.54,201600.0,18.6626,18.6702,18.5866,18.6474,201600.0
2010-05-27 10:05:00,24.54,24.61,24.54,24.6,172500.0,18.6474,18.7006,18.6474,18.693,172500.0
2010-05-27 10:10:00,24.6,24.69,24.59,24.65,178800.0,18.693,18.7614,18.6854,18.731,178800.0
2010-05-27 10:15:00,24.65,24.68,24.63,24.64,223800.0,18.731,18.7538,18.7158,18.7234,223800.0
2010-05-27 10:20:00,24.64,24.74,24.62,24.73,163100.0,18.7234,18.7994,18.7082,18.7918,163100.0
2010-05-27 10:25:00,24.73,24.81,24.73,24.81,126000.0,18.7918,18.8526,18.7918,18.8526,126000.0
2010-05-27 10:30:00,24.81,24.85,24.79,24.83,216300.0,18.8526,18.883,18.8374,18.8678,216300.0
2010-05-27 10:35:00,24.83,24.84,24.76,24.79,126600.0,18.8678,18.8754,18.8146,18.8374,126600.0
2010-05-27 10:40:00,24.79,24.83,24.78,24.82,163800.0,18.8374,18.8678,18.8298,18.8602,163800.0
2010-05-27 10:45:00,24.83,24.83,24.73,24.77,124300.0,18.8678,18.8678,18.7918,18.8222,124300.0
2010-05-27 10:50:00,24.77,24.85,24.77,24.83,128700.0,18.8222,18.883,18.8222,18.8678,128700.0
2010-05-27 10:55:00,24.83,24.87,24.82,24.84,125700.0,18.8678,18.8982,18.8602,18.8754,125700.0
2010-05-27 11:00:00,24.84,24.88,24.83,24.86,206200.0,18.8754,18.9058,18.8678,18.8906,206200.0
2010-05-27 11:05:00,24.86,24.87,24.81,24.83,153500.0,18.8906,18.8982,18.8526,18.8678,153500.0
2010-05-27 11:10:00,24.82,24.83,24.75,24.77,170000.0,18.8602,18.8678,18.807,18.8222,170000.0
2010-05-27 11:15:00,24.77,24.81,24.73,24.78,172800.0,18.8222,18.8526,18.7918,18.8298,172800.0
2010-05-27 11:20:00,24.78,24.81,24.75,24.78,114400.0,18.8298,18.8526,18.807,18.8298,114400.0
2010-05-27 11:25:00,24.78,24.82,24.76,24.8,110100.0,18.8298,18.8602,18.8146,18.845,110100.0
2010-05-27 11:30:00,24.8,24.82,24.71,24.73,184200.0,18.845,18.8602,18.7766,18.7918,184200.0
2010-05-27 11:35:00,24.72,24.75,24.68,24.69,184000.0,18.7842,18.807,18.7538,18.7614,184000.0
2010-05-27 11:40:00,24.69,24.73,24.66,24.68,162600.0,18.7614,18.7918,18.7386,18.7538,162600.0
2010-05-27 11:45:00,24.68,24.7,24.65,24.67,149800.0,18.7538,18.769,18.731,18.7462,149800.0
2010-05-27 11:50:00,24.67,24.74,24.67,24.72,90500.0,18.7462,18.7994,18.7462,18.7842,90500.0
2010-05-27 11:55:00,24.73,24.79,24.72,24.77,96200.0,18.7918,18.8374,18.7842,18.8222,96200.0
2010-05-27 12:00:00,24.77,24.82,24.74,24.82,95400.0,18.8222,18.8602,18.7994,18.8602,95400.0
2010-05-27 12:05:00,24.82,24.83,24.8,24.83,92100.0,18.8602,18.8678,18.845,18.8678,92100.0
2010-05-27 12:10:00,24.84,24.86,24.82,24.85,103600.0,18.8754,18.8906,18.8602,18.883,103600.0
2010-05-27 12:15:00,24.85,24.86,24.82,24.86,115800.0,18.883,18.8906,18.8602,18.8906,115800.0
2010-05-27 12:20:00,24.86,24.86,24.78,24.78,112800.0,18.8906,18.8906,18.8298,18.8298,112800.0
2010-05-27 12:25:00,24.78,24.83,24.77,24.8,135500.0,18.8298,18.8678,18.8222,18.845,135500.0
2010-05-27 12:30:00,24.8,24.8,24.75,24.77,132700.0,18.845,18.845,18.807,18.8222,132700.0
2010-05-27 12:35:00,24.76,24.81,24.76,24.8,74200.0,18.8146,18.8526,18.8146,18.845,74200.0
2010-05-27 12:40:00,24.8,24.81,24.77,24.78,110000.0,18.845,18.8526,18.8222,18.8298,110000.0
2010-05-27 12:45:00,24.78,24.82,24.78,24.8,69300.0,18.8298,18.8602,18.8298,18.845,69300.0
2010-05-27 12:50:00,24.8,24.82,24.78,24.8,110900.0,18.845,18.8602,18.8298,18.845,110900.0
2010-05-27 12:55:00,24.8,24.85,24.8,24.82,92000.0,18.845,18.883,18.845,18.8602,92000.0
2010-05-27 13:00:00,24.82,24.83,24.78,24.82,134600.0,18.8602,18.8678,18.8298,18.8602,134600.0
2010-05-27 13:05:00,24.81,24.82,24.75,24.78,145800.0,18.8526,18.8602,18.807,18.8298,145800.0
2010-05-27 13:10:00,24.77,24.83,24.76,24.83,119800.0,18.8222,18.8678,18.8146,18.8678,119800.0
2010-05-27 13:15:00,24.83,24.92,24.83,24.9,208600.0,18.8678,18.9362,18.8678,18.921,208600.0
2010-05-27 13:20:00,24.9,24.95,24.9,24.93,134600.0,18.921,18.959,18.921,18.9438,134600.0
2010-05-27 13:25:00,24.93,24.95,24.93,24.93,117800.0,18.9438,18.959,18.9438,18.9438,117800.0
2010-05-27 13:30:00,24.93,24.94,24.9,24.92,90900.0,18.9438,18.9514,18.921,18.9362,90900.0
2010-05-27 13:35:00,24.93,24.99,24.92,24.97,97700.0,18.9438,18.9894,18.9362,18.9742,97700.0
2010-05-27 13:40:00,24.96,24.97,24.93,24.94,94900.0,18.9666,18.9742,18.9438,18.9514,94900.0
2010-05-27 13:45:00,24.94,24.95,24.92,24.95,85100.0,18.9514,18.959,18.9362,18.959,85100.0
2010-05-27 13:50:00,24.95,24.96,24.92,24.93,118600.0,18.959,18.9666,18.9362,18.9438,118600.0
2010-05-27 13:55:00,24.93,24.97,24.92,24.93,116700.0,18.9438,18.9742,18.9362,18.9438,116700.0
2010-05-27 14:00:00,24.94,24.96,24.91,24.92,117900.0,18.9514,18.9666,18.9286,18.9362,117900.0
2010-05-27 14:05:00,24.93,25.01,24.92,24.98,202400.0,18.9438,19.0046,18.9362,18.9818,202400.0
2010-05-27 14:10:00,24.99,25.06,24.99,25.04,253900.0,18.9894,19.0426,18.9894,19.0274,253900.0
2010-05-27 14:15:00,25.04,25.04,25.01,25.03,119200.0,19.0274,19.0274,19.0046,19.0198,119200.0
2010-05-27 14:20:00,25.03,25.08,25.02,25.07,127300.0,19.0198,19.0578,19.0122,19.0502,127300.0
2010-05-27 14:25:00,25.07,25.08,25.06,25.06,110300.0,19.0502,19.0578,19.0426,19.0426,110300.0
2010-05-27 14:30:00,25.07,25.07,24.98,25.0,187900.0,19.0502,19.0502,18.9818,18.997,187900.0
2010-05-27 14:35:00,25.01,25.02,24.99,24.99,102600.0,19.0046,19.0122,18.9894,18.9894,102600.0
2010-05-27 14:40:00,25.0,25.02,24.99,24.99,135900.0,18.997,19.0122,18.9894,18.9894,135900.0
2010-05-27 14:45:00,24.99,25.0,24.94,24.95,184800.0,18.9894,18.997,18.9514,18.959,184800.0
2010-05-27 14:50:00,24.96,24.96,24.88,24.9,188000.0,18.9666,18.9666,18.9058,18.921,188000.0
2010-05-27 14:55:00,24.91,24.96,24.91,24.94,109300.0,18.9286,18.9666,18.9286,18.9514,109300.0
2010-05-27 15:00:00,24.94,24.99,24.92,24.99,199800.0,18.9514,18.9894,18.9362,18.9894,199800.0
2010-05-27 15:05:00,24.99,25.0,24.95,24.97,107800.0,18.9894,18.997,18.959,18.9742,107800.0
2010-05-27 15:10:00,24.97,25.02,24.94,25.01,141700.0,18.9742,19.0122,18.9514,19.0046,141700.0
2010-05-27 15:15:00,25.01,25.05,25.0,25.0,155400.0,19.0046,19.035,18.997,18.997,155400.0
2010-05-27 15:20:00,25.01,25.01,24.98,24.99,163900.0,19.0046,19.0046,18.9818,18.9894,163900.0
2010-05-27 15:25:00,24.99,25.0,24.93,24.96,182300.0,18.9894,18.997,18.9438,18.9666,182300.0
2010-05-27 15:30:00,24.96,24.98,24.94,24.97,171800.0,18.9666,18.9818,18.9514,18.9742,171800.0
2010-05-27 15:35:00,24.96,25.01,24.93,24.95,176800.0,18.9666,19.0046,18.9438,18.959,176800.0
2010-05-27 15:40:00,24.96,25.03,24.93,25.02,324300.0,18.9666,19.0198,18.9438,19.0122,324300.0
2010-05-27 15:45:00,25.02,25.02,24.97,25.01,307700.0,19.0122,19.0122,18.9742,19.0046,307700.0
2010-05-27 15:50:00,25.01,25.1,25.0,25.1,480000.0,19.0046,19.073,18.997,19.073,480000.0
2010-05-27 15:55:00,25.1,25.15,25.06,25.15,593400.0,19.073,19.1109,19.0426,19.1109,593400.0
2010-05-28 09:30:00,25.39,25.39,25.16,25.25,260900.0,19.2933,19.2933,19.1185,19.1869,260900.0
2010-05-28 09:35:00,25.25,25.31,25.18,25.27,161400.0,19.1869,19.2325,19.1337,19.2021,161400.0
2010-05-28 09:40:00,25.26,25.33,25.12,25.17,232400.0,19.1945,19.2477,19.0881,19.1261,232400.0
2010-05-28 09:45:00,25.17,25.28,25.13,25.23,199500.0,19.1261,19.2097,19.0957,19.1717,199500.0
2010-05-28 09:50:00,25.23,25.23,25.06,25.12,202900.0,19.1717,19.1717,19.0426,19.0881,202900.0
2010-05-28 09:55:00,25.11,25.19,25.07,25.13,170200.0,19.0806,19.1413,19.0502,19.0957,170200.0
2010-05-28 10:00:00,25.13,25.19,25.12,25.15,129800.0,19.0957,19.1413,19.0881,19.1109,129800.0
2010-05-28 10:05:00,25.15,25.17,25.1,25.11,167700.0,19.1109,19.1261,19.073,19.0806,167700.0
2010-05-28 10:10:00,25.11,25.15,25.07,25.07,119000.0,19.0806,19.1109,19.0502,19.0502,119000.0
2010-05-28 10:15:00,25.08,25.11,25.06,25.1,117800.0,19.0578,19.0806,19.0426,19.073,117800.0
2010-05-28 10:20:00,25.1,25.15,25.02,25.02,124000.0,19.073,19.1109,19.0122,19.0122,124000.0
2010-05-28 10:25:00,25.02,25.09,25.02,25.05,132500.0,19.0122,19.0654,19.0122,19.035,132500.0
2010-05-28 10:30:00,25.05,25.13,25.04,25.12,73700.0,19.035,19.0957,19.0274,19.0881,73700.0
2010-05-28 10:35:00,25.12,25.15,25.09,25.1,108700.0,19.0881,19.1109,19.0654,19.073,108700.0
2010-05-28 10:40:00,25.1,25.11,25.04,25.05,96100.0,19.073,19.0806,19.0274,19.035,96100.0
2010-05-28 10:45:00,25.05,25.08,24.95,24.96,116400.0,19.035,19.0578,18.959,18.9666,116400.0
2010-05-28 10:50:00,24.96,25.0,24.91,24.92,118000.0,18.9666,18.997,18.9286,18.9362,118000.0
2010-05-28 10:55:00,24.92,24.94,24.89,24.93,149100.0,18.9362,18.9514,18.9134,18.9438,149100.0
2010-05-28 11:00:00,24.94,24.97,24.92,24.95,46500.0,18.9514,18.9742,18.9362,18.959,46500.0
2010-05-28 11:05:00,24.95,24.96,24.88,24.94,78700.0,18.959,18.9666,18.9058,18.9514,78700.0
2010-05-28 11:10:00,24.94,24.97,24.85,24.87,95500.0,18.9514,18.9742,18.883,18.8982,95500.0
2010-05-28 11:15:00,24.86,24.89,24.83,24.85,70100.0,18.8906,18.9134,18.8678,18.883,70100.0
2010-05-28 11:20:00,24.85,24.86,24.83,24.85,58900.0,18.883,18.8906,18.8678,18.883,58900.0
2010-05-28 11:25:00,24.85,24.9,24.85,24.89,50600.0,18.883,18.921,18.883,18.9134,50600.0
2010-05-28 11:30:00,24.89,24.9,24.86,24.89,166000.0,18.9134,18.921,18.8906,18.9134,166000.0
2010-05-28 11:35:00,24.9,24.96,24.9,24.95,96200.0,18.921,18.9666,18.921,18.959,96200.0
2010-05-28 11:40:00,24.94,25.01,24.94,25.0,68100.0,18.9514,19.0046,18.9514,18.997,68100.0
2010-05-28 11:45:00,25.0,25.05,24.98,25.04,220900.0,18.997,19.035,18.9818,19.0274,220900.0
2010-05-28 11:50:00,25.03,25.03,24.98,25.0,110100.0,19.0198,19.0198,18.9818,18.997,110100.0
2010-05-28 11:55:00,25.0,25.01,24.96,25.01,89800.0,18.997,19.0046,18.9666,19.0046,89800.0
2010-05-28 12:00:00,25.0,25.04,24.97,24.97,121500.0,18.997,19.0274,18.9742,18.9742,121500.0
2010-05-28 12:05:00,24.97,25.0,24.96,24.98,102700.0,18.9742,18.997,18.9666,18.9818,102700.0
2010-05-28 12:10:00,24.98,25.02,24.98,24.98,96900.0,18.9818,19.0122,18.9818,18.9818,96900.0
2010-05-28 12:15:00,24.99,25.06,24.99,25.06,75600.0,18.9894,19.0426,18.9894,19.0426,75600.0
2010-05-28 12:20:00,25.06,25.09,25.05,25.08,63300.0,19.0426,19.0654,19.035,19.0578,63300.0
2010-05-28 12:25:00,25.09,25.09,25.05,25.08,50600.0,19.0654,19.0654,19.035,19.0578,50600.0
2010-05-28 12:30:00,25.08,25.08,25.06,25.07,47900.0,19.0578,19.0578,19.0426,19.0502,47900.0
2010-05-28 12:35:00,25.06,25.07,24.86,24.87,310700.0,19.0426,19.0502,18.8906,18.8982,310700.0
2010-05-28 12:40:00,24.87,24.98,24.83,24.88,346200.0,18.8982,18.9818,18.8678,18.9058,346200.0
2010-05-28 12:45:00,24.88,24.88,24.8,24.87,257000.0,18.9058,18.9058,18.845,18.8982,257000.0
2010-05-28 12:50:00,24.87,24.89,24.83,24.87,141500.0,18.8982,18.9134,18.8678,18.8982,141500.0
2010-05-28 12:55:00,24.87,24.9,24.82,24.85,160200.0,18.8982,18.921,18.8602,18.883,160200.0
2010-05-28 13:00:00,24.85,24.91,24.85,24.86,125000.0,18.883,18.9286,18.883,18.8906,125000.0
2010-05-28 13:05:00,24.86,24.86,24.78,24.8,108900.0,18.8906,18.8906,18.8298,18.845,108900.0
2010-05-28 13:10:00,24.79,24.84,24.78,24.79,143800.0,18.8374,18.8754,18.8298,18.8374,143800.0
2010-05-28 13:15:00,24.79,24.86,24.78,24.85,108100.0,18.8374,18.8906,18.8298,18.883,108100.0
2010-05-28 13:20:00,24.84,24.85,24.82,24.83,33300.0,18.8754,18.883,18.8602,18.8678,33300.0
2010-05-28 13:25:00,24.84,24.85,24.83,24.83,71900.0,18.8754,18.883,18.8678,18.8678,71900.0
2010-05-28 13:30:00,24.82,24.84,24.76,24.79,61600.0,18.8602,18.8754,18.8146,18.8374,61600.0
2010-05-28 13:35:00,24.79,24.82,24.77,24.81,40600.0,18.8374,18.8602,18.8222,18.8526,40600.0
2010-05-28 13:40:00,24.81,24.82,24.79,24.8,61100.0,18.8526,18.8602,18.8374,18.845,61100.0
2010-05-28 13:45:00,24.79,24.8,24.66,24.7,157000.0,18.8374,18.845,18.7386,18.769,157000.0
2010-05-28 13:50:00,24.7,24.72,24.68,24.72,57700.0,18.769,18.7842,18.7538,18.7842,57700.0
2010-05-28 13:55:00,24.72,24.73,24.65,24.69,78300.0,18.7842,18.7918,18.731,18.7614,78300.0
2010-05-28 14:00:00,24.68,24.7,24.66,24.68,131200.0,18.7538,18.769,18.7386,18.7538,131200.0
2010-05-28 14:05:00,24.68,24.7,24.58,24.63,283500.0,18.7538,18.769,18.6778,18.7158,283500.0
2010-05-28 14:10:00,24.62,24.67,24.6,24.65,64300.0,18.7082,18.7462,18.693,18.731,64300.0
2010-05-28 14:15:00,24.64,24.67,24.61,24.65,50900.0,18.7234,18.7462,18.7006,18.731,50900.0
2010-05-28 14:20:00,24.65,24.67,24.62,24.65,53600.0,18.731,18.7462,18.7082,18.731,53600.0
2010-05-28 14:25:00,24.64,24.72,24.64,24.7,43600.0,18.7234,18.7842,18.7234,18.769,43600.0
2010-05-28 14:30:00,24.71,24.72,24.68,24.72,49600.0,18.7766,18.7842,18.7538,18.7842,49600.0
2010-05-28 14:35:00,24.72,24.77,24.69,24.76,61500.0,18.7842,18.8222,18.7614,18.8146,61500.0
2010-05-28 14:40:00,24.76,24.8,24.75,24.8,44000.0,18.8146,18.845,18.807,18.845,44000.0
2010-05-28 14:45:00,24.8,24.9,24.79,24.88,195300.0,18.845,18.921,18.8374,18.9058,195300.0
2010-05-28 14:50:00,24.88,24.92,24.87,24.91,69800.0,18.9058,18.9362,18.8982,18.9286,69800.0
2010-05-28 14:55:00,24.91,24.91,24.84,24.87,82100.0,18.9286,18.9286,18.8754,18.8982,82100.0
2010-05-28 15:00:00,24.86,24.88,24.83,24.87,76400.0,18.8906,18.9058,18.8678,18.8982,76400.0
2010-05-28 15:05:00,24.87,24.89,24.84,24.85,57400.0,18.8982,18.9134,18.8754,18.883,57400.0
2010-05-28 15:10:00,24.86,24.92,24.85,24.89,156400.0,18.8906,18.9362,18.883,18.9134,156400.0
2010-05-28 15:15:00,24.88,24.93,24.87,24.91,114200.0,18.9058,18.9438,18.8982,18.9286,114200.0
2010-05-28 15:20:00,24.91,24.95,24.91,24.93,111800.0,18.9286,18.959,18.9286,18.9438,111800.0
2010-05-28 15:25:00,24.93,24.95,24.89,24.92,152200.0,18.9438,18.959,18.9134,18.9362,152200.0
2010-05-28 15:30:00,24.93,24.98,24.92,24.96,96800.0,18.9438,18.9818,18.9362,18.9666,96800.0
2010-05-28 15:35:00,24.97,24.97,24.92,24.96,111300.0,18.9742,18.9742,18.9362,18.9666,111300.0
2010-05-28 15:40:00,24.96,24.98,24.91,24.96,213600.0,18.9666,18.9818,18.9286,18.9666,213600.0
2010-05-28 15:45:00,24.95,24.95,24.77,24.9,350500.0,18.959,18.959,18.8222,18.921,350500.0
2010-05-28 15:50:00,24.9,24.92,24.82,24.91,239700.0,18.921,18.9362,18.8602,18.9286,239700.0
2010-05-28 15:55:00,24.91,24.91,24.7,24.73,633900.0,18.9286,18.9286,18.769,18.7918,633900.0
2010-06-01 09:30:00,24.58,24.58,24.33,24.44,289700.0,18.6778,18.6778,18.4878,18.5714,289700.0
2010-06-01 09:35:00,24.44,24.47,24.36,24.42,209800.0,18.5714,18.5942,18.5106,18.5562,209800.0
2010-06-01 09:40:00,24.42,24.45,24.39,24.45,153700.0,18.5562,18.579,18.5334,18.579,153700.0
2010-06-01 09:45:00,24.45,24.47,24.37,24.45,130100.0,18.579,18.5942,18.5182,18.579,130100.0
2010-06-01 09:50:00,24.44,24.52,24.42,24.46,170600.0,18.5714,18.6322,18.5562,18.5866,170600.0
2010-06-01 09:55:00,24.46,24.48,24.41,24.42,92400.0,18.5866,18.6018,18.5486,18.5562,92400.0
2010-06-01 10:00:00,24.42,24.68,24.42,24.64,240400.0,18.5562,18.7538,18.5562,18.7234,240400.0
2010-06-01 10:05:00,24.65,24.68,24.59,24.6,151100.0,18.731,18.7538,18.6854,18.693,151100.0
2010-06-01 10:10:00,24.6,24.66,24.56,24.6,110200.0,18.693,18.7386,18.6626,18.693,110200.0
2010-06-01 10:15:00,24.6,24.69,24.59,24.69,133900.0,18.693,18.7614,18.6854,18.7614,133900.0
2010-06-01 10:20:00,24.69,24.74,24.64,24.72,144300.0,18.7614,18.7994,18.7234,18.7842,144300.0
2010-06-01 10:25:00,24.73,24.82,24.72,24.77,129700.0,18.7918,18.8602,18.7842,18.8222,129700.0
2010-06-01 10:30:00,24.78,24.87,24.78,24.83,241400.0,18.8298,18.8982,18.8298,18.8678,241400.0
2010-06-01 10:35:00,24.84,24.89,24.83,24.85,106400.0,18.8754,18.9134,18.8678,18.883,106400.0
2010-06-01 10:40:00,24.85,24.88,24.81,24.82,73400.0,18.883,18.9058,18.8526,18.8602,73400.0
2010-06-01 10:45:00,24.82,24.85,24.77,24.85,128500.0,18.8602,18.883,18.8222,18.883,128500.0
2010-06-01 10:50:00,24.85,24.85,24.8,24.81,76600.0,18.883,18.883,18.845,18.8526,76600.0
2010-06-01 10:55:00,24.81,24.86,24.8,24.81,62800.0,18.8526,18.8906,18.845,18.8526,62800.0
2010-06-01 11:00:00,24.82,24.85,24.8,24.8,101800.0,18.8602,18.883,18.845,18.845,101800.0
2010-06-01 11:05:00,24.8,24.81,24.75,24.77,70400.0,18.845,18.8526,18.807,18.8222,70400.0
2010-06-01 11:10:00,24.77,24.8,24.75,24.77,78300.0,18.8222,18.845,18.807,18.8222,78300.0
2010-06-01 11:15:00,24.77,24.78,24.72,24.74,79700.0,18.8222,18.8298,18.7842,18.7994,79700.0
2010-06-01 11:20:00,24.73,24.78,24.72,24.78,92800.0,18.7918,18.8298,18.7842,18.8298,92800.0
2010-06-01 11:25:00,24.77,24.81,24.76,24.78,69400.0,18.8222,18.8526,18.8146,18.8298,69400.0
2010-06-01 11:30:00,24.78,24.81,24.76,24.78,46000.0,18.8298,18.8526,18.8146,18.8298,46000.0
2010-06-01 11:35:00,24.78,24.78,24.72,24.77,51400.0,18.8298,18.8298,18.7842,18.8222,51400.0
2010-06-01 11:40:00,24.77,24.77,24.71,24.72,61500.0,18.8222,18.8222,18.7766,18.7842,61500.0
2010-06-01 11:45:00,24.72,24.72,24.66,24.72,70500.0,18.7842,18.7842,18.7386,18.7842,70500.0
2010-06-01 11:50:00,24.73,24.73,24.68,24.7,42100.0,18.7918,18.7918,18.7538,18.769,42100.0
2010-06-01 11:55:00,24.71,24.73,24.65,24.7,103300.0,18.7766,18.7918,18.731,18.769,103300.0
2010-06-01 12:00:00,24.7,24.72,24.67,24.71,80100.0,18.769,18.7842,18.7462,18.7766,80100.0
2010-06-01 12:05:00,24.72,24.73,24.68,24.68,64700.0,18.7842,18.7918,18.7538,18.7538,64700.0
2010-06-01 12:10:00,24.68,24.74,24.68,24.69,74100.0,18.7538,18.7994,18.7538,18.7614,74100.0
2010-06-01 12:15:00,24.69,24.74,24.69,24.71,53900.0,18.7614,18.7994,18.7614,18.7766,53900.0
2010-06-01 12:20:00,24.71,24.73,24.7,24.72,39200.0,18.7766,18.7918,18.769,18.7842,39200.0
2010-06-01 12:25:00,24.72,24.76,24.72,24.74,42600.0,18.7842,18.8146,18.7842,18.7994,42600.0
2010-06-01 12:30:00,24.75,24.76,24.74,24.76,22000.0,18.807,18.8146,18.7994,18.8146,22000.0
2010-06-01 12:35:00,24.77,24.77,24.71,24.74,51400.0,18.8222,18.8222,18.7766,18.7994,51400.0
2010-06-01 12:40:00,24.73,24.76,24.7,24.7,128500.0,18.7918,18.8146,18.769,18.769,128500.0
2010-06-01 12:45:00,24.71,24.73,24.69,24.72,70800.0,18.7766,18.7918,18.7614,18.7842,70800.0
2010-06-01 12:50:00,24.72,24.72,24.67,24.69,65400.0,18.7842,18.7842,18.7462,18.7614,65400.0
2010-06-01 12:55:00,24.7,24.7,24.61,24.62,62100.0,18.769,18.769,18.7006,18.7082,62100.0
2010-06-01 13:00:00,24.62,24.64,24.59,24.62,149400.0,18.7082,18.7234,18.6854,18.7082,149400.0
2010-06-01 13:05:00,24.62,24.66,24.59,24.63,109400.0,18.7082,18.7386,18.6854,18.7158,109400.0
2010-06-01 13:10:00,24.63,24.71,24.63,24.7,55700.0,18.7158,18.7766,18.7158,18.769,55700.0
2010-06-01 13:15:00,24.69,24.77,24.69,24.75,65900.0,18.7614,18.8222,18.7614,18.807,65900.0
2010-06-01 13:20:00,24.75,24.8,24.75,24.79,56200.0,18.807,18.845,18.807,18.8374,56200.0
2010-06-01 13:25:00,24.78,24.82,24.77,24.81,63400.0,18.8298,18.8602,18.8222,18.8526,63400.0
2010-06-01 13:30:00,24.81,24.83,24.8,24.82,56100.0,18.8526,18.8678,18.845,18.8602,56100.0
2010-06-01 13:35:00,24.83,24.85,24.8,24.82,117800.0,18.8678,18.883,18.845,18.8602,117800.0
2010-06-01 13:40:00,24.82,24.84,24.8,24.81,73800.0,18.8602,18.8754,18.845,18.8526,73800.0
2010-06-01 13:45:00,24.81,24.85,24.8,24.83,59200.0,18.8526,18.883,18.845,18.8678,59200.0
2010-06-01 13:50:00,24.84,24.84,24.77,24.79,79600.0,18.8754,18.8754,18.8222,18.8374,79600.0
2010-06-01 13:55:00,24.79,24.8,24.76,24.76,91000.0,18.8374,18.845,18.8146,18.8146,91000.0
2010-06-01 14:00:00,24.76,24.76,24.64,24.64,234000.0,18.8146,18.8146,18.7234,18.7234,234000.0
2010-06-01 14:05:00,24.64,24.7,24.58,24.62,134300.0,18.7234,18.769,18.6778,18.7082,134300.0
2010-06-01 14:10:00,24.61,24.67,24.59,24.67,124100.0,18.7006,18.7462,18.6854,18.7462,124100.0
2010-06-01 14:15:00,24.67,24.68,24.57,24.6,297400.0,18.7462,18.7538,18.6702,18.693,297400.0
2010-06-01 14:20:00,24.6,24.65,24.58,24.61,171000.0,18.693,18.731,18.6778,18.7006,171000.0
2010-06-01 14:25:00,24.6,24.64,24.58,24.62,47800.0,18.693,18.7234,18.6778,18.7082,47800.0
2010-06-01 14:30:00,24.62,24.69,24.61,24.65,72500.0,18.7082,18.7614,18.7006,18.731,72500.0
2010-06-01 14:35:00,24.65,24.68,24.63,24.65,72600.0,18.731,18.7538,18.7158,18.731,72600.0
2010-06-01 14:40:00,24.64,24.66,24.62,24.65,50500.0,18.7234,18.7386,18.7082,18.731,50500.0
2010-06-01 14:45:00,24.64,24.7,24.64,24.67,50400.0,18.7234,18.769,18.7234,18.7462,50400.0
2010-06-01 14:50:00,24.67,24.67,24.58,24.59,80800.0,18.7462,18.7462,18.6778,18.6854,80800.0
2010-06-01 14:55:00,24.58,24.62,24.54,24.61,82800.0,18.6778,18.7082,18.6474,18.7006,82800.0
2010-06-01 15:00:00,24.61,24.64,24.57,24.61,96300.0,18.7006,18.7234,18.6702,18.7006,96300.0
2010-06-01 15:05:00,24.61,24.64,24.56,24.56,155600.0,18.7006,18.7234,18.6626,18.6626,155600.0
2010-06-01 15:10:00,24.56,24.63,24.52,24.6,134100.0,18.6626,18.7158,18.6322,18.693,134100.0
2010-06-01 15:15:00,24.59,24.62,24.53,24.53,128900.0,18.6854,18.7082,18.6398,18.6398,128900.0
2010-06-01 15:20:00,24.52,24.57,24.42,24.49,237600.0,18.6322,18.6702,18.5562,18.6094,237600.0
2010-06-01 15:25:00,24.5,24.52,24.44,24.52,176300.0,18.617,18.6322,18.5714,18.6322,176300.0
2010-06-01 15:30:00,24.51,24.59,24.48,24.57,262700.0,18.6246,18.6854,18.6018,18.6702,262700.0
2010-06-01 15:35:00,24.58,24.6,24.53,24.55,180700.0,18.6778,18.693,18.6398,18.655,180700.0
2010-06-01 15:40:00,24.55,24.57,24.48,24.49,198800.0,18.655,18.6702,18.6018,18.6094,198800.0
2010-06-01 15:45:00,24.48,24.48,24.39,24.42,331500.0,18.6018,18.6018,18.5334,18.5562,331500.0
2010-06-01 15:50:00,24.43,24.43,24.32,24.34,492500.0,18.5638,18.5638,18.4802,18.4954,492500.0
2010-06-01 15:55:00,24.35,24.38,24.29,24.3,931900.0,18.503,18.5258,18.4574,18.465,931900.0
2010-06-02 09:30:00,24.35,24.36,24.28,24.31,309200.0,18.503,18.5106,18.4499,18.4726,309200.0
2010-06-02 09:35:00,24.3,24.39,24.29,24.32,407300.0,18.465,18.5334,18.4574,18.4802,407300.0
2010-06-02 09:40:00,24.31,24.37,24.26,24.32,302300.0,18.4726,18.5182,18.4347,18.4802,302300.0
2010-06-02 09:45:00,24.33,24.35,24.27,24.3,222500.0,18.4878,18.503,18.4423,18.465,222500.0
2010-06-02 09:50:00,24.3,24.31,24.23,24.26,298200.0,18.465,18.4726,18.4119,18.4347,298200.0
2010-06-02 09:55:00,24.27,24.32,24.25,24.28,146000.0,18.4423,18.4802,18.4271,18.4499,146000.0
2010-06-02 10:00:00,24.28,24.36,24.2,24.34,345800.0,18.4499,18.5106,18.3891,18.4954,345800.0
2010-06-02 10:05:00,24.33,24.36,24.25,24.26,180600.0,18.4878,18.5106,18.4271,18.4347,180600.0
2010-06-02 10:10:00,24.27,24.28,24.21,24.21,169700.0,18.4423,18.4499,18.3967,18.3967,169700.0
2010-06-02 10:15:00,24.21,24.27,24.17,24.25,291400.0,18.3967,18.4423,18.3663,18.4271,291400.0
2010-06-02 10:20:00,24.25,24.28,24.23,24.25,153700.0,18.4271,18.4499,18.4119,18.4271,153700.0
2010-06-02 10:25:00,24.24,24.26,24.19,24.22,251100.0,18.4195,18.4347,18.3815,18.4043,251100.0
2010-06-02 10:30:00,24.23,24.25,24.2,24.22,295400.0,18.4119,18.4271,18.3891,18.4043,295400.0
2010-06-02 10:35:00,24.21,24.28,24.21,24.25,207400.0,18.3967,18.4499,18.3967,18.4271,207400.0
2010-06-02 10:40:00,24.25,24.26,24.21,24.22,166500.0,18.4271,18.4347,18.3967,18.4043,166500.0
2010-06-02 10:45:00,24.21,24.22,24.17,24.19,101500.0,18.3967,18.4043,18.3663,18.3815,101500.0
2010-06-02 10:50:00,24.19,24.2,24.1,24.13,474900.0,18.3815,18.3891,18.3131,18.3359,474900.0
2010-06-02 10:55:00,24.13,24.13,24.06,24.09,338600.0,18.3359,18.3359,18.2827,18.3055,338600.0
2010-06-02 11:00:00,24.09,24.17,24.08,24.17,233100.0,18.3055,18.3663,18.2979,18.3663,233100.0
2010-06-02 11:05:00,24.17,24.22,24.14,24.22,183700.0,18.3663,18.4043,18.3435,18.4043,183700.0
2010-06-02 11:10:00,24.21,24.25,24.21,24.21,184100.0,18.3967,18.4271,18.3967,18.3967,184100.0
2010-06-02 11:15:00,24.21,24.26,24.17,24.18,155800.0,18.3967,18.4347,18.3663,18.3739,155800.0
2010-06-02 11:20:00,24.18,24.24,24.18,24.21,127600.0,18.3739,18.4195,18.3739,18.3967,127600.0
2010-06-02 11:25:00,24.21,24.26,24.19,24.22,132900.0,18.3967,18.4347,18.3815,18.4043,132900.0
2010-06-02 11:30:00,24.22,24.24,24.19,24.22,101500.0,18.4043,18.4195,18.3815,18.4043,101500.0
2010-06-02 11:35:00,24.22,24.27,24.22,24.22,114400.0,18.4043,18.4423,18.4043,18.4043,114400.0
2010-06-02 11:40:00,24.22,24.3,24.22,24.26,125600.0,18.4043,18.465,18.4043,18.4347,125600.0
2010-06-02 11:45:00,24.26,24.29,24.22,24.22,169500.0,18.4347,18.4574,18.4043,18.4043,169500.0
2010-06-02 11:50:00,24.22,24.29,24.21,24.22,119300.0,18.4043,18.4574,18.3967,18.4043,119300.0
2010-06-02 11:55:00,24.21,24.26,24.21,24.25,87800.0,18.3967,18.4347,18.3967,18.4271,87800.0
2010-06-02 12:00:00,24.25,24.28,24.25,24.25,50900.0,18.4271,18.4499,18.4271,18.4271,50900.0
2010-06-02 12:05:00,24.25,24.26,24.22,24.23,141800.0,18.4271,18.4347,18.4043,18.4119,141800.0
2010-06-02 12:10:00,24.24,24.25,24.22,24.25,64700.0,18.4195,18.4271,18.4043,18.4271,64700.0
2010-06-02 12:15:00,24.25,24.25,24.2,24.2,89300.0,18.4271,18.4271,18.3891,18.3891,89300.0
2010-06-02 12:20:00,24.2,24.21,24.19,24.19,162200.0,18.3891,18.3967,18.3815,18.3815,162200.0
2010-06-02 12:25:00,24.19,24.21,24.16,24.16,192000.0,18.3815,18.3967,18.3587,18.3587,192000.0
2010-06-02 12:30:00,24.16,24.19,24.16,24.18,81500.0,18.3587,18.3815,18.3587,18.3739,81500.0
2010-06-02 12:35:00,24.19,24.19,24.18,24.18,47900.0,18.3815,18.3815,18.3739,18.3739,47900.0
2010-06-02 12:40:00,24.18,24.24,24.18,24.23,69800.0,18.3739,18.4195,18.3739,18.4119,69800.0
2010-06-02 12:45:00,24.23,24.25,24.2,24.25,154400.0,18.4119,18.4271,18.3891,18.4271,154400.0
2010-06-02 12:50:00,24.24,24.25,24.21,24.21,51500.0,18.4195,18.4271,18.3967,18.3967,51500.0
2010-06-02 12:55:00,24.21,24.22,24.2,24.21,66500.0,18.3967,18.4043,18.3891,18.3967,66500.0
2010-06-02 13:00:00,24.21,24.23,24.2,24.22,75500.0,18.3967,18.4119,18.3891,18.4043,75500.0
2010-06-02 13:05:00,24.22,24.22,24.2,24.2,115900.0,18.4043,18.4043,18.3891,18.3891,115900.0
2010-06-02 13:10:00,24.2,24.23,24.19,24.22,105800.0,18.3891,18.4119,18.3815,18.4043,105800.0
2010-06-02 13:15:00,24.21,24.22,24.2,24.21,75900.0,18.3967,18.4043,18.3891,18.3967,75900.0
2010-06-02 13:20:00,24.21,24.23,24.2,24.23,76100.0,18.3967,18.4119,18.3891,18.4119,76100.0
2010-06-02 13:25:00,24.23,24.24,24.22,24.23,76800.0,18.4119,18.4195,18.4043,18.4119,76800.0
2010-06-02 13:30:00,24.23,24.24,24.22,24.23,68600.0,18.4119,18.4195,18.4043,18.4119,68600.0
2010-06-02 13:35:00,24.23,24.25,24.22,24.24,74200.0,18.4119,18.4271,18.4043,18.4195,74200.0
2010-06-02 13:40:00,24.25,24.26,24.24,24.24,43600.0,18.4271,18.4347,18.4195,18.4195,43600.0
2010-06-02 13:45:00,24.24,24.27,24.24,24.25,110800.0,18.4195,18.4423,18.4195,18.4271,110800.0
2010-06-02 13:50:00,24.25,24.26,24.24,24.25,124100.0,18.4271,18.4347,18.4195,18.4271,124100.0
2010-06-02 13:55:00,24.25,24.25,24.2,24.23,466000.0,18.4271,18.4271,18.3891,18.4119,466000.0
2010-06-02 14:00:00,24.22,24.23,24.19,24.19,314000.0,18.4043,18.4119,18.3815,18.3815,314000.0
2010-06-02 14:05:00,24.19,24.21,24.19,24.2,174100.0,18.3815,18.3967,18.3815,18.3891,174100.0
2010-06-02 14:10:00,24.2,24.22,24.19,24.2,115200.0,18.3891,18.4043,18.3815,18.3891,115200.0
2010-06-02 14:15:00,24.2,24.21,24.16,24.17,171700.0,18.3891,18.3967,18.3587,18.3663,171700.0
2010-06-02 14:20:00,24.17,24.18,24.15,24.16,138100.0,18.3663,18.3739,18.3511,18.3587,138100.0
2010-06-02 14:25:00,24.16,24.18,24.15,24.18,182900.0,18.3587,18.3739,18.3511,18.3739,182900.0
2010-06-02 14:30:00,24.18,24.22,24.17,24.19,117300.0,18.3739,18.4043,18.3663,18.3815,117300.0
2010-06-02 14:35:00,24.2,24.21,24.19,24.2,203100.0,18.3891,18.3967,18.3815,18.3891,203100.0
2010-06-02 14:40:00,24.21,24.31,24.21,24.31,143100.0,18.3967,18.4726,18.3967,18.4726,143100.0
2010-06-02 14:45:00,24.32,24.33,24.27,24.28,171000.0,18.4802,18.4878,18.4423,18.4499,171000.0
2010-06-02 14:50:00,24.28,24.32,24.28,24.3,317700.0,18.4499,18.4802,18.4499,18.465,317700.0
2010-06-02 14:55:00,24.3,24.31,24.28,24.3,212500.0,18.465,18.4726,18.4499,18.465,212500.0
2010-06-02 15:00:00,24.3,24.35,24.3,24.33,129300.0,18.465,18.503,18.465,18.4878,129300.0
2010-06-02 15:05:00,24.34,24.37,24.3,24.33,246300.0,18.4954,18.5182,18.465,18.4878,246300.0
2010-06-02 15:10:00,24.33,24.34,24.29,24.34,325900.0,18.4878,18.4954,18.4574,18.4954,325900.0
2010-06-02 15:15:00,24.34,24.35,24.3,24.31,168900.0,18.4954,18.503,18.465,18.4726,168900.0
2010-06-02 15:20:00,24.32,24.32,24.28,24.29,363100.0,18.4802,18.4802,18.4499,18.4574,363100.0
2010-06-02 15:25:00,24.29,24.32,24.28,24.31,349500.0,18.4574,18.4802,18.4499,18.4726,349500.0
2010-06-02 15:30:00,24.31,24.35,24.28,24.3,394200.0,18.4726,18.503,18.4499,18.465,394200.0
2010-06-02 15:35:00,24.29,24.33,24.29,24.3,393300.0,18.4574,18.4878,18.4574,18.465,393300.0
2010-06-02 15:40:00,24.29,24.35,24.29,24.34,190000.0,18.4574,18.503,18.4574,18.4954,190000.0
2010-06-02 15:45:00,24.35,24.35,24.28,24.33,516100.0,18.503,18.503,18.4499,18.4878,516100.0
2010-06-02 15:50:00,24.33,24.37,24.33,24.36,554300.0,18.4878,18.5182,18.4878,18.5106,554300.0
2010-06-02 15:55:00,24.35,24.44,24.35,24.43,356900.0,18.503,18.5714,18.503,18.5638,356900.0
2010-06-03 09:30:00,24.45,24.7,24.45,24.65,287700.0,18.579,18.769,18.579,18.731,287700.0
2010-06-03 09:35:00,24.66,24.69,24.52,24.59,295200.0,18.7386,18.7614,18.6322,18.6854,295200.0
2010-06-03 09:40:00,24.59,24.6,24.45,24.48,213000.0,18.6854,18.693,18.579,18.6018,213000.0
2010-06-03 09:45:00,24.48,24.58,24.46,24.57,168800.0,18.6018,18.6778,18.5866,18.6702,168800.0
2010-06-03 09:50:00,24.58,24.62,24.53,24.6,169100.0,18.6778,18.7082,18.6398,18.693,169100.0
2010-06-03 09:55:00,24.6,24.65,24.59,24.63,105200.0,18.693,18.731,18.6854,18.7158,105200.0
2010-06-03 10:00:00,24.62,24.63,24.54,24.55,228000.0,18.7082,18.7158,18.6474,18.655,228000.0
2010-06-03 10:05:00,24.55,24.61,24.55,24.56,153700.0,18.655,18.7006,18.655,18.6626,153700.0
2010-06-03 10:10:00,24.56,24.61,24.55,24.57,123300.0,18.6626,18.7006,18.655,18.6702,123300.0
2010-06-03 10:15:00,24.57,24.6,24.54,24.56,212500.0,18.6702,18.693,18.6474,18.6626,212500.0
2010-06-03 10:20:00,24.57,24.57,24.51,24.52,102200.0,18.6702,18.6702,18.6246,18.6322,102200.0
2010-06-03 10:25:00,24.52,24.54,24.5,24.5,142100.0,18.6322,18.6474,18.617,18.617,142100.0
2010-06-03 10:30:00,24.5,24.51,24.45,24.46,227000.0,18.617,18.6246,18.579,18.5866,227000.0
2010-06-03 10:35:00,24.47,24.48,24.38,24.39,200100.0,18.5942,18.6018,18.5258,18.5334,200100.0
2010-06-03 10:40:00,24.39,24.44,24.37,24.4,170600.0,18.5334,18.5714,18.5182,18.541,170600.0
2010-06-03 10:45:00,24.4,24.43,24.34,24.34,221500.0,18.541,18.5638,18.4954,18.4954,221500.0
2010-06-03 10:50:00,24.34,24.38,24.34,24.38,197900.0,18.4954,18.5258,18.4954,18.5258,197900.0
2010-06-03 10:55:00,24.38,24.45,24.38,24.4,177200.0,18.5258,18.579,18.5258,18.541,177200.0
2010-06-03 11:00:00,24.41,24.44,24.38,24.42,103100.0,18.5486,18.5714,18.5258,18.5562,103100.0
2010-06-03 11:05:00,24.42,24.46,24.4,24.41,75800.0,18.5562,18.5866,18.541,18.5486,75800.0
2010-06-03 11:10:00,24.41,24.43,24.4,24.42,43800.0,18.5486,18.5638,18.541,18.5562,43800.0
2010-06-03 11:15:00,24.41,24.42,24.38,24.38,89600.0,18.5486,18.5562,18.5258,18.5258,89600.0
2010-06-03 11:20:00,24.39,24.4,24.35,24.35,174000.0,18.5334,18.541,18.503,18.503,174000.0
2010-06-03 11:25:00,24.35,24.36,24.3,24.31,245800.0,18.503,18.5106,18.465,18.4726,245800.0
2010-06-03 11:30:00,24.31,24.32,24.3,24.32,105500.0,18.4726,18.4802,18.465,18.4802,105500.0
2010-06-03 11:35:00,24.32,24.37,24.31,24.34,92800.0,18.4802,18.5182,18.4726,18.4954,92800.0
2010-06-03 11:40:00,24.34,24.35,24.3,24.31,129300.0,18.4954,18.503,18.465,18.4726,129300.0
2010-06-03 11:45:00,24.31,24.32,24.26,24.27,224800.0,18.4726,18.4802,18.4347,18.4423,224800.0
2010-06-03 11:50:00,24.27,24.31,24.25,24.31,146400.0,18.4423,18.4726,18.4271,18.4726,146400.0
2010-06-03 11:55:00,24.3,24.31,24.28,24.31,67600.0,18.465,18.4726,18.4499,18.4726,67600.0
2010-06-03 12:00:00,24.31,24.31,24.29,24.29,37300.0,18.4726,18.4726,18.4574,18.4574,37300.0
2010-06-03 12:05:00,24.29,24.3,24.2,24.21,188500.0,18.4574,18.465,18.3891,18.3967,188500.0
2010-06-03 12:10:00,24.21,24.22,24.18,24.21,110100.0,18.3967,18.4043,18.3739,18.3967,110100.0
2010-06-03 12:15:00,24.21,24.22,24.16,24.17,167900.0,18.3967,18.4043,18.3587,18.3663,167900.0
2010-06-03 12:20:00,24.17,24.21,24.11,24.12,354700.0,18.3663,18.3967,18.3207,18.3283,354700.0
2010-06-03 12:25:00,24.12,24.16,24.11,24.15,78000.0,18.3283,18.3587,18.3207,18.3511,78000.0
2010-06-03 12:30:00,24.15,24.16,24.14,24.16,95900.0,18.3511,18.3587,18.3435,18.3587,95900.0
2010-06-03 12:35:00,24.16,24.24,24.15,24.22,94000.0,18.3587,18.4195,18.3511,18.4043,94000.0
2010-06-03 12:40:00,24.23,24.24,24.21,24.24,60700.0,18.4119,18.4195,18.3967,18.4195,60700.0
2010-06-03 12:45:00,24.24,24.26,24.2,24.2,107300.0,18.4195,18.4347,18.3891,18.3891,107300.0
2010-06-03 12:50:00,24.2,24.22,24.15,24.16,218200.0,18.3891,18.4043,18.3511,18.3587,218200.0
2010-06-03 12:55:00,24.16,24.18,24.16,24.18,84500.0,18.3587,18.3739,18.3587,18.3739,84500.0
2010-06-03 13:00:00,24.18,24.21,24.17,24.21,72600.0,18.3739,18.3967,18.3663,18.3967,72600.0
2010-06-03 13:05:00,24.2,24.23,24.2,24.23,16300.0,18.3891,18.4119,18.3891,18.4119,16300.0
2010-06-03 13:10:00,24.22,24.23,24.21,24.21,31400.0,18.4043,18.4119,18.3967,18.3967,31400.0
2010-06-03 13:15:00,24.22,24.22,24.17,24.17,97000.0,18.4043,18.4043,18.3663,18.3663,97000.0
2010-06-03 13:20:00,24.17,24.19,24.17,24.18,32100.0,18.3663,18.3815,18.3663,18.3739,32100.0
2010-06-03 13:25:00,24.19,24.19,24.08,24.12,284000.0,18.3815,18.3815,18.2979,18.3283,284000.0
2010-06-03 13:30:00,24.11,24.16,24.11,24.15,103600.0,18.3207,18.3587,18.3207,18.3511,103600.0
2010-06-03 13:35:00,24.14,24.16,24.12,24.15,93500.0,18.3435,18.3587,18.3283,18.3511,93500.0
2010-06-03 13:40:00,24.16,24.21,24.15,24.2,50000.0,18.3587,18.3967,18.3511,18.3891,50000.0
2010-06-03 13:45:00,24.2,24.22,24.2,24.2,93700.0,18.3891,18.4043,18.3891,18.3891,93700.0
2010-06-03 13:50:00,24.2,24.21,24.17,24.17,84900.0,18.3891,18.3967,18.3663,18.3663,84900.0
2010-06-03 13:55:00,24.18,24.18,24.15,24.16,191800.0,18.3739,18.3739,18.3511,18.3587,191800.0
2010-06-03 14:00:00,24.17,24.19,24.16,24.18,92200.0,18.3663,18.3815,18.3587,18.3739,92200.0
2010-06-03 14:05:00,24.17,24.25,24.17,24.25,104900.0,18.3663,18.4271,18.3663,18.4271,104900.0
2010-06-03 14:10:00,24.25,24.29,24.24,24.25,220200.0,18.4271,18.4574,18.4195,18.4271,220200.0
2010-06-03 14:15:00,24.26,24.29,24.23,24.26,196600.0,18.4347,18.4574,18.4119,18.4347,196600.0
2010-06-03 14:20:00,24.26,24.29,24.24,24.27,141200.0,18.4347,18.4574,18.4195,18.4423,141200.0
2010-06-03 14:25:00,24.28,24.3,24.25,24.25,133200.0,18.4499,18.465,18.4271,18.4271,133200.0
2010-06-03 14:30:00,24.25,24.28,24.24,24.28,160600.0,18.4271,18.4499,18.4195,18.4499,160600.0
2010-06-03 14:35:00,24.28,24.32,24.27,24.32,99200.0,18.4499,18.4802,18.4423,18.4802,99200.0
2010-06-03 14:40:00,24.32,24.34,24.31,24.34,172400.0,18.4802,18.4954,18.4726,18.4954,172400.0
2010-06-03 14:45:00,24.34,24.35,24.31,24.32,93100.0,18.4954,18.503,18.4726,18.4802,93100.0
2010-06-03 14:50:00,24.31,24.35,24.31,24.34,133700.0,18.4726,18.503,18.4726,18.4954,133700.0
2010-06-03 14:55:00,24.35,24.38,24.33,24.36,231900.0,18.503,18.5258,18.4878,18.5106,231900.0
2010-06-03 15:00:00,24.36,24.39,24.34,24.38,153600.0,18.5106,18.5334,18.4954,18.5258,153600.0
2010-06-03 15:05:00,24.37,24.38,24.34,24.35,140400.0,18.5182,18.5258,18.4954,18.503,140400.0
2010-06-03 15:10:00,24.34,24.36,24.32,24.33,119500.0,18.4954,18.5106,18.4802,18.4878,119500.0
2010-06-03 15:15:00,24.33,24.33,24.28,24.28,191000.0,18.4878,18.4878,18.4499,18.4499,191000.0
2010-06-03 15:20:00,24.28,24.3,24.26,24.28,298800.0,18.4499,18.465,18.4347,18.4499,298800.0
2010-06-03 15:25:00,24.29,24.35,24.28,24.35,298800.0,18.4574,18.503,18.4499,18.503,298800.0
2010-06-03 15:30:00,24.35,24.38,24.32,24.32,157800.0,18.503,18.5258,18.4802,18.4802,157800.0
2010-06-03 15:35:00,24.33,24.4,24.33,24.38,200600.0,18.4878,18.541,18.4878,18.5258,200600.0
2010-06-03 15:40:00,24.38,24.42,24.37,24.41,196200.0,18.5258,18.5562,18.5182,18.5486,196200.0
2010-06-03 15:45:00,24.41,24.42,24.34,24.34,370000.0,18.5486,18.5562,18.4954,18.4954,370000.0
2010-06-03 15:50:00,24.34,24.38,24.33,24.38,262200.0,18.4954,18.5258,18.4878,18.5258,262200.0
2010-06-03 15:55:00,24.37,24.44,24.37,24.41,523200.0,18.5182,18.5714,18.5182,18.5486,523200.0
2010-06-04 09:30:00,24.05,24.09,23.9,23.93,412700.0,18.2751,18.3055,18.1611,18.1839,412700.0
2010-06-04 09:35:00,23.92,23.95,23.87,23.89,394400.0,18.1763,18.1991,18.1383,18.1535,394400.0
2010-06-04 09:40:00,23.88,23.91,23.88,23.89,365400.0,18.1459,18.1687,18.1459,18.1535,365400.0
2010-06-04 09:45:00,23.88,23.9,23.81,23.9,235800.0,18.1459,18.1611,18.0927,18.1611,235800.0
2010-06-04 09:50:00,23.9,23.9,23.79,23.86,245400.0,18.1611,18.1611,18.0775,18.1307,245400.0
2010-06-04 09:55:00,23.86,23.9,23.82,23.87,261500.0,18.1307,18.1611,18.1003,18.1383,261500.0
2010-06-04 10:00:00,23.86,23.91,23.84,23.89,240700.0,18.1307,18.1687,18.1155,18.1535,240700.0
2010-06-04 10:05:00,23.89,23.92,23.85,23.89,176300.0,18.1535,18.1763,18.1231,18.1535,176300.0
2010-06-04 10:10:00,23.88,23.97,23.86,23.95,202400.0,18.1459,18.2143,18.1307,18.1991,202400.0
2010-06-04 10:15:00,23.95,24.0,23.92,23.99,231700.0,18.1991,18.2371,18.1763,18.2295,231700.0
2010-06-04 10:20:00,23.99,23.99,23.89,23.93,319800.0,18.2295,18.2295,18.1535,18.1839,319800.0
2010-06-04 10:25:00,23.93,23.97,23.9,23.93,132400.0,18.1839,18.2143,18.1611,18.1839,132400.0
2010-06-04 10:30:00,23.93,23.94,23.89,23.9,140400.0,18.1839,18.1915,18.1535,18.1611,140400.0
2010-06-04 10:35:00,23.9,23.99,23.89,23.97,237500.0,18.1611,18.2295,18.1535,18.2143,237500.0
2010-06-04 10:40:00,23.96,24.0,23.95,23.98,149200.0,18.2067,18.2371,18.1991,18.2219,149200.0
2010-06-04 10:45:00,23.98,24.0,23.96,23.97,217200.0,18.2219,18.2371,18.2067,18.2143,217200.0
2010-06-04 10:50:00,23.97,23.99,23.95,23.96,178900.0,18.2143,18.2295,18.1991,18.2067,178900.0
2010-06-04 10:55:00,23.96,23.97,23.89,23.9,289400.0,18.2067,18.2143,18.1535,18.1611,289400.0
2010-06-04 11:00:00,23.9,23.92,23.88,23.92,181300.0,18.1611,18.1763,18.1459,18.1763,181300.0
2010-06-04 11:05:00,23.91,23.94,23.89,23.9,129500.0,18.1687,18.1915,18.1535,18.1611,129500.0
2010-06-04 11:10:00,23.9,23.91,23.87,23.88,133500.0,18.1611,18.1687,18.1383,18.1459,133500.0
2010-06-04 11:15:00,23.89,23.89,23.85,23.85,176800.0,18.1535,18.1535,18.1231,18.1231,176800.0
2010-06-04 11:20:00,23.85,23.86,23.81,23.81,138000.0,18.1231,18.1307,18.0927,18.0927,138000.0
2010-06-04 11:25:00,23.81,23.82,23.75,23.75,101400.0,18.0927,18.1003,18.0471,18.0471,101400.0
2010-06-04 11:30:00,23.75,23.82,23.75,23.81,82100.0,18.0471,18.1003,18.0471,18.0927,82100.0
2010-06-04 11:35:00,23.8,23.86,23.79,23.8,144900.0,18.0851,18.1307,18.0775,18.0851,144900.0
2010-06-04 11:40:00,23.8,23.82,23.77,23.78,106100.0,18.0851,18.1003,18.0623,18.0699,106100.0
2010-06-04 11:45:00,23.78,23.82,23.78,23.82,59600.0,18.0699,18.1003,18.0699,18.1003,59600.0
2010-06-04 11:50:00,23.82,23.84,23.8,23.81,95400.0,18.1003,18.1155,18.0851,18.0927,95400.0
2010-06-04 11:55:00,23.8,23.84,23.8,23.8,124800.0,18.0851,18.1155,18.0851,18.0851,124800.0
2010-06-04 12:00:00,23.8,23.81,23.74,23.75,260100.0,18.0851,18.0927,18.0395,18.0471,260100.0
2010-06-04 12:05:00,23.76,23.76,23.7,23.73,189200.0,18.0547,18.0547,18.0091,18.0319,189200.0
2010-06-04 12:10:00,23.73,23.78,23.72,23.78,87200.0,18.0319,18.0699,18.0243,18.0699,87200.0
2010-06-04 12:15:00,23.77,23.78,23.74,23.75,170600.0,18.0623,18.0699,18.0395,18.0471,170600.0
2010-06-04 12:20:00,23.75,23.76,23.74,23.74,110000.0,18.0471,18.0547,18.0395,18.0395,110000.0
2010-06-04 12:25:00,23.75,23.76,23.74,23.74,143300.0,18.0471,18.0547,18.0395,18.0395,143300.0
2010-06-04 12:30:00,23.74,23.75,23.66,23.67,213300.0,18.0395,18.0471,17.9787,17.9863,213300.0
2010-06-04 12:35:00,23.66,23.68,23.65,23.65,96500.0,17.9787,17.9939,17.9711,17.9711,96500.0
2010-06-04 12:40:00,23.65,23.66,23.64,23.66,82500.0,17.9711,17.9787,17.9635,17.9787,82500.0
2010-06-04 12:45:00,23.65,23.7,23.65,23.7,69000.0,17.9711,18.0091,17.9711,18.0091,69000.0
2010-06-04 12:50:00,23.7,23.78,23.7,23.78,57900.0,18.0091,18.0699,18.0091,18.0699,57900.0
2010-06-04 12:55:00,23.78,23.78,23.76,23.77,39700.0,18.0699,18.0699,18.0547,18.0623,39700.0
2010-06-04 13:00:00,23.77,23.81,23.77,23.8,47600.0,18.0623,18.0927,18.0623,18.0851,47600.0
2010-06-04 13:05:00,23.81,23.81,23.78,23.8,62000.0,18.0927,18.0927,18.0699,18.0851,62000.0
2010-06-04 13:10:00,23.8,23.81,23.77,23.77,75000.0,18.0851,18.0927,18.0623,18.0623,75000.0
2010-06-04 13:15:00,23.77,23.78,23.74,23.77,131300.0,18.0623,18.0699,18.0395,18.0623,131300.0
2010-06-04 13:20:00,23.77,23.77,23.73,23.73,135600.0,18.0623,18.0623,18.0319,18.0319,135600.0
2010-06-04 13:25:00,23.73,23.74,23.68,23.71,146000.0,18.0319,18.0395,17.9939,18.0167,146000.0
2010-06-04 13:30:00,23.71,23.74,23.7,23.7,50600.0,18.0167,18.0395,18.0091,18.0091,50600.0
2010-06-04 13:35:00,23.71,23.74,23.69,23.7,81000.0,18.0167,18.0395,18.0015,18.0091,81000.0
2010-06-04 13:40:00,23.7,23.71,23.68,23.7,173800.0,18.0091,18.0167,17.9939,18.0091,173800.0
2010-06-04 13:45:00,23.7,23.71,23.69,23.69,192900.0,18.0091,18.0167,18.0015,18.0015,192900.0
2010-06-04 13:50:00,23.69,23.7,23.64,23.65,160200.0,18.0015,18.0091,17.9635,17.9711,160200.0
2010-06-04 13:55:00,23.65,23.67,23.64,23.65,74500.0,17.9711,17.9863,17.9635,17.9711,74500.0
2010-06-04 14:00:00,23.65,23.69,23.65,23.67,96900.0,17.9711,18.0015,17.9711,17.9863,96900.0
2010-06-04 14:05:00,23.67,23.68,23.64,23.65,134800.0,17.9863,17.9939,17.9635,17.9711,134800.0
2010-06-04 14:10:00,23.64,23.66,23.63,23.65,105800.0,17.9635,17.9787,17.9559,17.9711,105800.0
2010-06-04 14:15:00,23.65,23.66,23.62,23.63,141000.0,17.9711,17.9787,17.9483,17.9559,141000.0
2010-06-04 14:20:00,23.62,23.69,23.62,23.66,133100.0,17.9483,18.0015,17.9483,17.9787,133100.0
2010-06-04 14:25:00,23.65,23.66,23.6,23.63,189700.0,17.9711,17.9787,17.9331,17.9559,189700.0
2010-06-04 14:30:00,23.62,23.66,23.6,23.64,81000.0,17.9483,17.9787,17.9331,17.9635,81000.0
2010-06-04 14:35:00,23.64,23.64,23.6,23.6,171300.0,17.9635,17.9635,17.9331,17.9331,171300.0
2010-06-04 14:40:00,23.6,23.62,23.56,23.56,236000.0,17.9331,17.9483,17.9027,17.9027,236000.0
2010-06-04 14:45:00,23.57,23.58,23.47,23.47,283700.0,17.9103,17.9179,17.8343,17.8343,283700.0
2010-06-04 14:50:00,23.47,23.5,23.42,23.49,432500.0,17.8343,17.8571,17.7964,17.8495,432500.0
2010-06-04 14:55:00,23.49,23.51,23.46,23.48,277600.0,17.8495,17.8647,17.8268,17.8419,277600.0
2010-06-04 15:00:00,23.48,23.56,23.47,23.56,236700.0,17.8419,17.9027,17.8343,17.9027,236700.0
2010-06-04 15:05:00,23.56,23.57,23.51,23.55,243100.0,17.9027,17.9103,17.8647,17.8951,243100.0
2010-06-04 15:10:00,23.55,23.59,23.54,23.54,211400.0,17.8951,17.9255,17.8875,17.8875,211400.0
2010-06-04 15:15:00,23.54,23.59,23.48,23.56,284500.0,17.8875,17.9255,17.8419,17.9027,284500.0
2010-06-04 15:20:00,23.56,23.59,23.5,23.51,307500.0,17.9027,17.9255,17.8571,17.8647,307500.0
2010-06-04 15:25:00,23.52,23.53,23.48,23.49,232400.0,17.8723,17.8799,17.8419,17.8495,232400.0
2010-06-04 15:30:00,23.48,23.53,23.47,23.5,203400.0,17.8419,17.8799,17.8343,17.8571,203400.0
2010-06-04 15:35:00,23.49,23.56,23.49,23.55,229000.0,17.8495,17.9027,17.8495,17.8951,229000.0
2010-06-04 15:40:00,23.55,23.56,23.41,23.47,454300.0,17.8951,17.9027,17.7888,17.8343,454300.0
2010-06-04 15:45:00,23.48,23.56,23.48,23.54,365900.0,17.8419,17.9027,17.8419,17.8875,365900.0
2010-06-04 15:50:00,23.54,23.55,23.4,23.44,587400.0,17.8875,17.8951,17.7812,17.8116,587400.0
2010-06-04 15:55:00,23.45,23.52,23.43,23.52,753100.0,17.8192,17.8723,17.804,17.8723,753100.0
2010-06-07 09:30:00,23.48,23.66,23.48,23.53,205600.0,17.8419,17.9787,17.8419,17.8799,205600.0
2010-06-07 09:35:00,23.53,23.57,23.45,23.49,174700.0,17.8799,17.9103,17.8192,17.8495,174700.0
2010-06-07 09:40:00,23.49,23.5,23.33,23.33,228200.0,17.8495,17.8571,17.728,17.728,228200.0
2010-06-07 09:45:00,23.33,23.49,23.32,23.49,127500.0,17.728,17.8495,17.7204,17.8495,127500.0
2010-06-07 09:50:00,23.49,23.59,23.47,23.59,161800.0,17.8495,17.9255,17.8343,17.9255,161800.0
2010-06-07 09:55:00,23.59,23.63,23.55,23.59,86000.0,17.9255,17.9559,17.8951,17.9255,86000.0
2010-06-07 10:00:00,23.59,23.7,23.55,23.69,119000.0,17.9255,18.0091,17.8951,18.0015,119000.0
2010-06-07 10:05:00,23.69,23.73,23.65,23.73,135800.0,18.0015,18.0319,17.9711,18.0319,135800.0
2010-06-07 10:10:00,23.72,23.74,23.68,23.71,123200.0,18.0243,18.0395,17.9939,18.0167,123200.0
2010-06-07 10:15:00,23.71,23.72,23.63,23.63,147500.0,18.0167,18.0243,17.9559,17.9559,147500.0
2010-06-07 10:20:00,23.63,23.66,23.59,23.63,141900.0,17.9559,17.9787,17.9255,17.9559,141900.0
2010-06-07 10:25:00,23.64,23.66,23.55,23.59,154200.0,17.9635,17.9787,17.8951,17.9255,154200.0
2010-06-07 10:30:00,23.59,23.59,23.51,23.52,181400.0,17.9255,17.9255,17.8647,17.8723,181400.0
2010-06-07 10:35:00,23.52,23.52,23.45,23.46,151800.0,17.8723,17.8723,17.8192,17.8268,151800.0
2010-06-07 10:40:00,23.46,23.52,23.45,23.48,107500.0,17.8268,17.8723,17.8192,17.8419,107500.0
2010-06-07 10:45:00,23.47,23.5,23.45,23.47,155700.0,17.8343,17.8571,17.8192,17.8343,155700.0
2010-06-07 10:50:00,23.47,23.5,23.4,23.42,183100.0,17.8343,17.8571,17.7812,17.7964,183100.0
2010-06-07 10:55:00,23.42,23.43,23.35,23.35,141100.0,17.7964,17.804,17.7432,17.7432,141100.0
2010-06-07 11:00:00,23.36,23.42,23.35,23.41,119000.0,17.7508,17.7964,17.7432,17.7888,119000.0
2010-06-07 11:05:00,23.41,23.42,23.37,23.4,156700.0,17.7888,17.7964,17.7584,17.7812,156700.0
2010-06-07 11:10:00,23.4,23.41,23.35,23.35,117200.0,17.7812,17.7888,17.7432,17.7432,117200.0
2010-06-07 11:15:00,23.35,23.39,23.35,23.35,147000.0,17.7432,17.7736,17.7432,17.7432,147000.0
2010-06-07 11:20:00,23.36,23.4,23.35,23.37,78700.0,17.7508,17.7812,17.7432,17.7584,78700.0
2010-06-07 11:25:00,23.37,23.43,23.36,23.39,156500.0,17.7584,17.804,17.7508,17.7736,156500.0
2010-06-07 11:30:00,23.39,23.42,23.38,23.39,101500.0,17.7736,17.7964,17.766,17.7736,101500.0
2010-06-07 11:35:00,23.39,23.43,23.37,23.41,79200.0,17.7736,17.804,17.7584,17.7888,79200.0
2010-06-07 11:40:00,23.42,23.49,23.41,23.49,113000.0,17.7964,17.8495,17.7888,17.8495,113000.0
2010-06-07 11:45:00,23.5,23.5,23.43,23.44,122200.0,17.8571,17.8571,17.804,17.8116,122200.0
2010-06-07 11:50:00,23.44,23.48,23.43,23.46,133000.0,17.8116,17.8419,17.804,17.8268,133000.0
2010-06-07 11:55:00,23.46,23.5,23.43,23.49,74600.0,17.8268,17.8571,17.804,17.8495,74600.0
2010-06-07 12:00:00,23.48,23.52,23.45,23.52,162500.0,17.8419,17.8723,17.8192,17.8723,162500.0
2010-06-07 12:05:00,23.51,23.52,23.5,23.51,85700.0,17.8647,17.8723,17.8571,17.8647,85700.0
2010-06-07 12:10:00,23.51,23.54,23.51,23.54,74700.0,17.8647,17.8875,17.8647,17.8875,74700.0
2010-06-07 12:15:00,23.54,23.55,23.46,23.48,108900.0,17.8875,17.8951,17.8268,17.8419,108900.0
2010-06-07 12:20:00,23.48,23.5,23.45,23.45,86300.0,17.8419,17.8571,17.8192,17.8192,86300.0
2010-06-07 12:25:00,23.45,23.47,23.45,23.46,57300.0,17.8192,17.8343,17.8192,17.8268,57300.0
2010-06-07 12:30:00,23.46,23.46,23.41,23.44,106100.0,17.8268,17.8268,17.7888,17.8116,106100.0
2010-06-07 12:35:00,23.44,23.48,23.43,23.47,84400.0,17.8116,17.8419,17.804,17.8343,84400.0
2010-06-07 12:40:00,23.47,23.52,23.47,23.5,104300.0,17.8343,17.8723,17.8343,17.8571,104300.0
2010-06-07 12:45:00,23.5,23.51,23.48,23.48,94400.0,17.8571,17.8647,17.8419,17.8419,94400.0
2010-06-07 12:50:00,23.47,23.56,23.47,23.56,99700.0,17.8343,17.9027,17.8343,17.9027,99700.0
2010-06-07 12:55:00,23.56,23.57,23.53,23.55,98200.0,17.9027,17.9103,17.8799,17.8951,98200.0
2010-06-07 13:00:00,23.55,23.56,23.48,23.51,84500.0,17.8951,17.9027,17.8419,17.8647,84500.0
2010-06-07 13:05:00,23.51,23.54,23.5,23.54,97500.0,17.8647,17.8875,17.8571,17.8875,97500.0
2010-06-07 13:10:00,23.54,23.54,23.52,23.52,63700.0,17.8875,17.8875,17.8723,17.8723,63700.0
2010-06-07 13:15:00,23.51,23.59,23.51,23.58,115100.0,17.8647,17.9255,17.8647,17.9179,115100.0
2010-06-07 13:20:00,23.59,23.59,23.56,23.56,141400.0,17.9255,17.9255,17.9027,17.9027,141400.0
2010-06-07 13:25:00,23.56,23.62,23.56,23.61,162400.0,17.9027,17.9483,17.9027,17.9407,162400.0
2010-06-07 13:30:00,23.61,23.66,23.6,23.66,322900.0,17.9407,17.9787,17.9331,17.9787,322900.0
2010-06-07 13:35:00,23.65,23.67,23.61,23.61,257600.0,17.9711,17.9863,17.9407,17.9407,257600.0
2010-06-07 13:40:00,23.61,23.66,23.6,23.63,257300.0,17.9407,17.9787,17.9331,17.9559,257300.0
2010-06-07 13:45:00,23.63,23.67,23.57,23.59,220400.0,17.9559,17.9863,17.9103,17.9255,220400.0
2010-06-07 13:50:00,23.59,23.6,23.57,23.58,325000.0,17.9255,17.9331,17.9103,17.9179,325000.0
2010-06-07 13:55:00,23.57,23.61,23.55,23.61,148000.0,17.9103,17.9407,17.8951,17.9407,148000.0
2010-06-07 14:00:00,23.61,23.67,23.59,23.65,372300.0,17.9407,17.9863,17.9255,17.9711,372300.0
2010-06-07 14:05:00,23.65,23.66,23.61,23.63,213100.0,17.9711,17.9787,17.9407,17.9559,213100.0
2010-06-07 14:10:00,23.63,23.65,23.6,23.61,198600.0,17.9559,17.9711,17.9331,17.9407,198600.0
2010-06-07 14:15:00,23.61,23.61,23.54,23.55,126200.0,17.9407,17.9407,17.8875,17.8951,126200.0
2010-06-07 14:20:00,23.55,23.6,23.54,23.59,260100.0,17.8951,17.9331,17.8875,17.9255,260100.0
2010-06-07 14:25:00,23.59,23.65,23.59,23.64,178300.0,17.9255,17.9711,17.9255,17.9635,178300.0
2010-06-07 14:30:00,23.65,23.67,23.61,23.62,322900.0,17.9711,17.9863,17.9407,17.9483,322900.0
2010-06-07 14:35:00,23.63,23.65,23.61,23.62,319200.0,17.9559,17.9711,17.9407,17.9483,319200.0
2010-06-07 14:40:00,23.61,23.62,23.59,23.6,213200.0,17.9407,17.9483,17.9255,17.9331,213200.0
2010-06-07 14:45:00,23.6,23.61,23.55,23.59,300900.0,17.9331,17.9407,17.8951,17.9255,300900.0
2010-06-07 14:50:00,23.59,23.62,23.55,23.57,302900.0,17.9255,17.9483,17.8951,17.9103,302900.0
2010-06-07 14:55:00,23.57,23.61,23.55,23.6,277700.0,17.9103,17.9407,17.8951,17.9331,277700.0
2010-06-07 15:00:00,23.6,23.65,23.6,23.64,273600.0,17.9331,17.9711,17.9331,17.9635,273600.0
2010-06-07 15:05:00,23.64,23.66,23.6,23.64,433500.0,17.9635,17.9787,17.9331,17.9635,433500.0
2010-06-07 15:10:00,23.64,23.65,23.59,23.6,271600.0,17.9635,17.9711,17.9255,17.9331,271600.0
2010-06-07 15:15:00,23.61,23.63,23.54,23.56,441800.0,17.9407,17.9559,17.8875,17.9027,441800.0
2010-06-07 15:20:00,23.55,23.56,23.5,23.52,440600.0,17.8951,17.9027,17.8571,17.8723,440600.0
2010-06-07 15:25:00,23.51,23.53,23.46,23.47,263400.0,17.8647,17.8799,17.8268,17.8343,263400.0
2010-06-07 15:30:00,23.46,23.49,23.46,23.49,263900.0,17.8268,17.8495,17.8268,17.8495,263900.0
2010-06-07 15:35:00,23.49,23.53,23.48,23.51,424200.0,17.8495,17.8799,17.8419,17.8647,424200.0
2010-06-07 15:40:00,23.5,23.52,23.42,23.47,640900.0,17.8571,17.8723,17.7964,17.8343,640900.0
2010-06-07 15:45:00,23.46,23.5,23.42,23.43,402100.0,17.8268,17.8571,17.7964,17.804,402100.0
2010-06-07 15:50:00,23.43,23.47,23.4,23.42,651100.0,17.804,17.8343,17.7812,17.7964,651100.0
2010-06-07 15:55:00,23.42,23.43,23.36,23.38,897100.0,17.7964,17.804,17.7508,17.766,897100.0
2010-06-08 09:30:00,23.46,23.5,23.27,23.41,176400.0,17.8268,17.8571,17.6824,17.7888,176400.0
2010-06-08 09:35:00,23.41,23.49,23.37,23.43,238500.0,17.7888,17.8495,17.7584,17.804,238500.0
2010-06-08 09:40:00,23.43,23.45,23.34,23.34,219800.0,17.804,17.8192,17.7356,17.7356,219800.0
2010-06-08 09:45:00,23.34,23.39,23.23,23.26,285200.0,17.7356,17.7736,17.652,17.6748,285200.0
2010-06-08 09:50:00,23.26,23.26,23.14,23.23,314900.0,17.6748,17.6748,17.5836,17.652,314900.0
2010-06-08 09:55:00,23.23,23.3,23.16,23.24,207800.0,17.652,17.7052,17.5988,17.6596,207800.0
2010-06-08 10:00:00,23.24,23.31,23.19,23.3,202000.0,17.6596,17.7128,17.6216,17.7052,202000.0
2010-06-08 10:05:00,23.29,23.36,23.29,23.33,121300.0,17.6976,17.7508,17.6976,17.728,121300.0
2010-06-08 10:10:00,23.34,23.35,23.24,23.27,116500.0,17.7356,17.7432,17.6596,17.6824,116500.0
2010-06-08 10:15:00,23.26,23.27,23.16,23.17,278700.0,17.6748,17.6824,17.5988,17.6064,278700.0
2010-06-08 10:20:00,23.17,23.22,23.14,23.19,188900.0,17.6064,17.6444,17.5836,17.6216,188900.0
2010-06-08 10:25:00,23.18,23.27,23.14,23.24,141600.0,17.614,17.6824,17.5836,17.6596,141600.0
2010-06-08 10:30:00,23.25,23.26,23.17,23.18,140900.0,17.6672,17.6748,17.6064,17.614,140900.0
2010-06-08 10:35:00,23.17,23.2,23.14,23.14,133600.0,17.6064,17.6292,17.5836,17.5836,133600.0
2010-06-08 10:40:00,23.14,23.15,23.08,23.09,192800.0,17.5836,17.5912,17.538,17.5456,192800.0
2010-06-08 10:45:00,23.09,23.11,23.02,23.07,159900.0,17.5456,17.5608,17.4924,17.5304,159900.0
2010-06-08 10:50:00,23.07,23.14,23.04,23.11,198300.0,17.5304,17.5836,17.5076,17.5608,198300.0
2010-06-08 10:55:00,23.11,23.24,23.11,23.22,111800.0,17.5608,17.6596,17.5608,17.6444,111800.0
2010-06-08 11:00:00,23.22,23.23,23.13,23.16,167600.0,17.6444,17.652,17.576,17.5988,167600.0
2010-06-08 11:05:00,23.16,23.17,23.0,23.03,358600.0,17.5988,17.6064,17.4772,17.5,358600.0
2010-06-08 11:10:00,23.04,23.08,22.99,23.03,395800.0,17.5076,17.538,17.4696,17.5,395800.0
2010-06-08 11:15:00,23.02,23.09,23.01,23.08,215900.0,17.4924,17.5456,17.4848,17.538,215900.0
2010-06-08 11:20:00,23.07,23.22,23.07,23.21,384100.0,17.5304,17.6444,17.5304,17.6368,384100.0
2010-06-08 11:25:00,23.18,23.24,23.14,23.18,154000.0,17.614,17.6596,17.5836,17.614,154000.0
2010-06-08 11:30:00,23.18,23.27,23.18,23.27,193400.0,17.614,17.6824,17.614,17.6824,193400.0
2010-06-08 11:35:00,23.26,23.28,23.22,23.25,209300.0,17.6748,17.69,17.6444,17.6672,209300.0
2010-06-08 11:40:00,23.24,23.26,23.18,23.21,144600.0,17.6596,17.6748,17.614,17.6368,144600.0
2010-06-08 11:45:00,23.2,23.25,23.17,23.25,136700.0,17.6292,17.6672,17.6064,17.6672,136700.0
2010-06-08 11:50:00,23.25,23.32,23.25,23.32,162300.0,17.6672,17.7204,17.6672,17.7204,162300.0
2010-06-08 11:55:00,23.31,23.39,23.3,23.35,154100.0,17.7128,17.7736,17.7052,17.7432,154100.0
2010-06-08 12:00:00,23.34,23.4,23.33,23.33,178200.0,17.7356,17.7812,17.728,17.728,178200.0
2010-06-08 12:05:00,23.32,23.35,23.25,23.26,165300.0,17.7204,17.7432,17.6672,17.6748,165300.0
2010-06-08 12:10:00,23.26,23.28,23.19,23.2,167100.0,17.6748,17.69,17.6216,17.6292,167100.0
2010-06-08 12:15:00,23.2,23.25,23.17,23.25,170300.0,17.6292,17.6672,17.6064,17.6672,170300.0
2010-06-08 12:20:00,23.24,23.25,23.2,23.23,60000.0,17.6596,17.6672,17.6292,17.652,60000.0
2010-06-08 12:25:00,23.23,23.27,23.23,23.27,81500.0,17.652,17.6824,17.652,17.6824,81500.0
2010-06-08 12:30:00,23.27,23.28,23.24,23.26,123200.0,17.6824,17.69,17.6596,17.6748,123200.0
2010-06-08 12:35:00,23.26,23.29,23.25,23.28,103100.0,17.6748,17.6976,17.6672,17.69,103100.0
2010-06-08 12:40:00,23.28,23.35,23.28,23.33,106500.0,17.69,17.7432,17.69,17.728,106500.0
2010-06-08 12:45:00,23.32,23.32,23.27,23.31,89800.0,17.7204,17.7204,17.6824,17.7128,89800.0
2010-06-08 12:50:00,23.3,23.32,23.29,23.31,157600.0,17.7052,17.7204,17.6976,17.7128,157600.0
2010-06-08 12:55:00,23.31,23.33,23.3,23.32,152000.0,17.7128,17.728,17.7052,17.7204,152000.0
2010-06-08 13:00:00,23.31,23.37,23.3,23.33,211600.0,17.7128,17.7584,17.7052,17.728,211600.0
2010-06-08 13:05:00,23.34,23.34,23.26,23.28,74500.0,17.7356,17.7356,17.6748,17.69,74500.0
2010-06-08 13:10:00,23.28,23.28,23.22,23.24,49200.0,17.69,17.69,17.6444,17.6596,49200.0
2010-06-08 13:15:00,23.23,23.23,23.21,23.22,52700.0,17.652,17.652,17.6368,17.6444,52700.0
2010-06-08 13:20:00,23.22,23.24,23.2,23.2,53900.0,17.6444,17.6596,17.6292,17.6292,53900.0
2010-06-08 13:25:00,23.2,23.24,23.19,23.21,94400.0,17.6292,17.6596,17.6216,17.6368,94400.0
2010-06-08 13:30:00,23.21,23.22,23.11,23.12,130500.0,17.6368,17.6444,17.5608,17.5684,130500.0
2010-06-08 13:35:00,23.12,23.12,23.09,23.11,113200.0,17.5684,17.5684,17.5456,17.5608,113200.0
2010-06-08 13:40:00,23.12,23.13,23.09,23.13,50900.0,17.5684,17.576,17.5456,17.576,50900.0
2010-06-08 13:45:00,23.13,23.13,23.05,23.05,145900.0,17.576,17.576,17.5152,17.5152,145900.0
2010-06-08 13:50:00,23.05,23.07,23.02,23.04,206100.0,17.5152,17.5304,17.4924,17.5076,206100.0
2010-06-08 13:55:00,23.04,23.09,23.01,23.09,144300.0,17.5076,17.5456,17.4848,17.5456,144300.0
2010-06-08 14:00:00,23.08,23.18,23.08,23.16,290000.0,17.538,17.614,17.538,17.5988,290000.0
2010-06-08 14:05:00,23.16,23.16,23.1,23.11,154600.0,17.5988,17.5988,17.5532,17.5608,154600.0
2010-06-08 14:10:00,23.11,23.12,23.07,23.1,171500.0,17.5608,17.5684,17.5304,17.5532,171500.0
2010-06-08 14:15:00,23.1,23.14,23.07,23.14,116400.0,17.5532,17.5836,17.5304,17.5836,116400.0
2010-06-08 14:20:00,23.14,23.24,23.13,23.24,96700.0,17.5836,17.6596,17.576,17.6596,96700.0
2010-06-08 14:25:00,23.24,23.27,23.22,23.23,183900.0,17.6596,17.6824,17.6444,17.652,183900.0
2010-06-08 14:30:00,23.23,23.29,23.2,23.27,261100.0,17.652,17.6976,17.6292,17.6824,261100.0
2010-06-08 14:35:00,23.26,23.31,23.25,23.25,151200.0,17.6748,17.7128,17.6672,17.6672,151200.0
2010-06-08 14:40:00,23.25,23.27,23.24,23.27,203800.0,17.6672,17.6824,17.6596,17.6824,203800.0
2010-06-08 14:45:00,23.26,23.3,23.23,23.23,221600.0,17.6748,17.7052,17.652,17.652,221600.0
2010-06-08 14:50:00,23.24,23.24,23.17,23.18,183200.0,17.6596,17.6596,17.6064,17.614,183200.0
2010-06-08 14:55:00,23.18,23.23,23.15,23.15,182400.0,17.614,17.652,17.5912,17.5912,182400.0
2010-06-08 15:00:00,23.16,23.2,23.12,23.18,166900.0,17.5988,17.6292,17.5684,17.614,166900.0
2010-06-08 15:05:00,23.19,23.23,23.17,23.2,227000.0,17.6216,17.652,17.6064,17.6292,227000.0
2010-06-08 15:10:00,23.2,23.21,23.16,23.17,145100.0,17.6292,17.6368,17.5988,17.6064,145100.0
2010-06-08 15:15:00,23.16,23.17,23.1,23.12,293600.0,17.5988,17.6064,17.5532,17.5684,293600.0
2010-06-08 15:20:00,23.13,23.22,23.12,23.19,233200.0,17.576,17.6444,17.5684,17.6216,233200.0
2010-06-08 15:25:00,23.2,23.28,23.2,23.27,394800.0,17.6292,17.69,17.6292,17.6824,394800.0
2010-06-08 15:30:00,23.27,23.34,23.27,23.27,347800.0,17.6824,17.7356,17.6824,17.6824,347800.0
2010-06-08 15:35:00,23.27,23.37,23.22,23.36,392800.0,17.6824,17.7584,17.6444,17.7508,392800.0
2010-06-08 15:40:00,23.37,23.37,23.32,23.35,318200.0,17.7584,17.7584,17.7204,17.7432,318200.0
2010-06-08 15:45:00,23.36,23.36,23.3,23.32,494900.0,17.7508,17.7508,17.7052,17.7204,494900.0
2010-06-08 15:50:00,23.32,23.41,23.31,23.35,538800.0,17.7204,17.7888,17.7128,17.7432,538800.0
2010-06-08 15:55:00,23.35,23.4,23.32,23.38,672200.0,17.7432,17.7812,17.7204,17.766,672200.0
2010-06-09 09:30:00,23.53,23.68,23.5,23.61,470400.0,17.8799,17.9939,17.8571,17.9407,470400.0
2010-06-09 09:35:00,23.61,23.62,23.38,23.51,312800.0,17.9407,17.9483,17.766,17.8647,312800.0
2010-06-09 09:40:00,23.51,23.6,23.49,23.57,252500.0,17.8647,17.9331,17.8495,17.9103,252500.0
2010-06-09 09:45:00,23.57,23.6,23.52,23.6,295500.0,17.9103,17.9331,17.8723,17.9331,295500.0
2010-06-09 09:50:00,23.6,23.61,23.51,23.51,158300.0,17.9331,17.9407,17.8647,17.8647,158300.0
2010-06-09 09:55:00,23.52,23.64,23.5,23.58,300500.0,17.8723,17.9635,17.8571,17.9179,300500.0
2010-06-09 10:00:00,23.58,23.62,23.47,23.51,211300.0,17.9179,17.9483,17.8343,17.8647,211300.0
2010-06-09 10:05:00,23.51,23.55,23.44,23.46,75400.0,17.8647,17.8951,17.8116,17.8268,75400.0
2010-06-09 10:10:00,23.45,23.51,23.45,23.46,55000.0,17.8192,17.8647,17.8192,17.8268,55000.0
2010-06-09 10:15:00,23.47,23.51,23.47,23.48,145100.0,17.8343,17.8647,17.8343,17.8419,145100.0
2010-06-09 10:20:00,23.48,23.53,23.47,23.51,98500.0,17.8419,17.8799,17.8343,17.8647,98500.0
2010-06-09 10:25:00,23.51,23.52,23.46,23.47,89200.0,17.8647,17.8723,17.8268,17.8343,89200.0
2010-06-09 10:30:00,23.47,23.52,23.44,23.45,174200.0,17.8343,17.8723,17.8116,17.8192,174200.0
2010-06-09 10:35:00,23.45,23.47,23.36,23.41,101600.0,17.8192,17.8343,17.7508,17.7888,101600.0
2010-06-09 10:40:00,23.41,23.42,23.36,23.4,123600.0,17.7888,17.7964,17.7508,17.7812,123600.0
2010-06-09 10:45:00,23.4,23.49,23.4,23.47,144900.0,17.7812,17.8495,17.7812,17.8343,144900.0
2010-06-09 10:50:00,23.46,23.49,23.43,23.45,125200.0,17.8268,17.8495,17.804,17.8192,125200.0
2010-06-09 10:55:00,23.45,23.51,23.42,23.5,141300.0,17.8192,17.8647,17.7964,17.8571,141300.0
2010-06-09 11:00:00,23.51,23.62,23.51,23.61,173500.0,17.8647,17.9483,17.8647,17.9407,173500.0
2010-06-09 11:05:00,23.62,23.73,23.62,23.7,280400.0,17.9483,18.0319,17.9483,18.0091,280400.0
2010-06-09 11:10:00,23.71,23.72,23.64,23.66,176000.0,18.0167,18.0243,17.9635,17.9787,176000.0
2010-06-09 11:15:00,23.66,23.69,23.63,23.64,123800.0,17.9787,18.0015,17.9559,17.9635,123800.0
2010-06-09 11:20:00,23.63,23.69,23.63,23.66,74000.0,17.9559,18.0015,17.9559,17.9787,74000.0
2010-06-09 11:25:00,23.66,23.76,23.65,23.72,179300.0,17.9787,18.0547,17.9711,18.0243,179300.0
2010-06-09 11:30:00,23.72,23.75,23.69,23.7,74600.0,18.0243,18.0471,18.0015,18.0091,74600.0
2010-06-09 11:35:00,23.7,23.72,23.68,23.68,43900.0,18.0091,18.0243,17.9939,17.9939,43900.0
2010-06-09 11:40:00,23.69,23.75,23.69,23.7,76400.0,18.0015,18.0471,18.0015,18.0091,76400.0
2010-06-09 11:45:00,23.71,23.73,23.68,23.7,38000.0,18.0167,18.0319,17.9939,18.0091,38000.0
2010-06-09 11:50:00,23.7,23.73,23.69,23.73,38700.0,18.0091,18.0319,18.0015,18.0319,38700.0
2010-06-09 11:55:00,23.73,23.74,23.68,23.69,55800.0,18.0319,18.0395,17.9939,18.0015,55800.0
2010-06-09 12:00:00,23.68,23.7,23.67,23.68,48700.0,17.9939,18.0091,17.9863,17.9939,48700.0
2010-06-09 12:05:00,23.68,23.68,23.63,23.65,54500.0,17.9939,17.9939,17.9559,17.9711,54500.0
2010-06-09 12:10:00,23.64,23.68,23.62,23.64,104200.0,17.9635,17.9939,17.9483,17.9635,104200.0
2010-06-09 12:15:00,23.65,23.66,23.62,23.65,33900.0,17.9711,17.9787,17.9483,17.9711,33900.0
2010-06-09 12:20:00,23.64,23.68,23.64,23.67,34900.0,17.9635,17.9939,17.9635,17.9863,34900.0
2010-06-09 12:25:00,23.67,23.7,23.64,23.64,80700.0,17.9863,18.0091,17.9635,17.9635,80700.0
2010-06-09 12:30:00,23.65,23.66,23.62,23.64,244000.0,17.9711,17.9787,17.9483,17.9635,244000.0
2010-06-09 12:35:00,23.65,23.68,23.63,23.67,127300.0,17.9711,17.9939,17.9559,17.9863,127300.0
2010-06-09 12:40:00,23.67,23.68,23.6,23.6,95600.0,17.9863,17.9939,17.9331,17.9331,95600.0
2010-06-09 12:45:00,23.61,23.66,23.6,23.65,37800.0,17.9407,17.9787,17.9331,17.9711,37800.0
2010-06-09 12:50:00,23.66,23.67,23.64,23.65,87500.0,17.9787,17.9863,17.9635,17.9711,87500.0
2010-06-09 12:55:00,23.65,23.66,23.58,23.58,76300.0,17.9711,17.9787,17.9179,17.9179,76300.0
2010-06-09 13:00:00,23.57,23.59,23.55,23.56,71500.0,17.9103,17.9255,17.8951,17.9027,71500.0
2010-06-09 13:05:00,23.56,23.6,23.55,23.57,102600.0,17.9027,17.9331,17.8951,17.9103,102600.0
2010-06-09 13:10:00,23.56,23.59,23.56,23.57,91000.0,17.9027,17.9255,17.9027,17.9103,91000.0
2010-06-09 13:15:00,23.58,23.6,23.54,23.6,105300.0,17.9179,17.9331,17.8875,17.9331,105300.0
2010-06-09 13:20:00,23.6,23.61,23.55,23.58,84800.0,17.9331,17.9407,17.8951,17.9179,84800.0
2010-06-09 13:25:00,23.58,23.64,23.56,23.63,288700.0,17.9179,17.9635,17.9027,17.9559,288700.0
2010-06-09 13:30:00,23.63,23.66,23.59,23.6,89000.0,17.9559,17.9787,17.9255,17.9331,89000.0
2010-06-09 13:35:00,23.6,23.63,23.59,23.59,57700.0,17.9331,17.9559,17.9255,17.9255,57700.0
2010-06-09 13:40:00,23.59,23.63,23.59,23.63,64200.0,17.9255,17.9559,17.9255,17.9559,64200.0
2010-06-09 13:45:00,23.63,23.66,23.6,23.63,86200.0,17.9559,17.9787,17.9331,17.9559,86200.0
2010-06-09 13:50:00,23.63,23.67,23.62,23.66,68700.0,17.9559,17.9863,17.9483,17.9787,68700.0
2010-06-09 13:55:00,23.65,23.67,23.62,23.65,153100.0,17.9711,17.9863,17.9483,17.9711,153100.0
2010-06-09 14:00:00,23.65,23.68,23.59,23.6,110800.0,17.9711,17.9939,17.9255,17.9331,110800.0
2010-06-09 14:05:00,23.6,23.61,23.55,23.57,71500.0,17.9331,17.9407,17.8951,17.9103,71500.0
2010-06-09 14:10:00,23.58,23.64,23.56,23.64,112400.0,17.9179,17.9635,17.9027,17.9635,112400.0
2010-06-09 14:15:00,23.64,23.66,23.58,23.62,115800.0,17.9635,17.9787,17.9179,17.9483,115800.0
2010-06-09 14:20:00,23.63,23.63,23.56,23.59,89300.0,17.9559,17.9559,17.9027,17.9255,89300.0
2010-06-09 14:25:00,23.59,23.65,23.56,23.64,96800.0,17.9255,17.9711,17.9027,17.9635,96800.0
2010-06-09 14:30:00,23.65,23.68,23.62,23.62,71600.0,17.9711,17.9939,17.9483,17.9483,71600.0
2010-06-09 14:35:00,23.62,23.66,23.61,23.64,107600.0,17.9483,17.9787,17.9407,17.9635,107600.0
2010-06-09 14:40:00,23.64,23.64,23.58,23.6,79400.0,17.9635,17.9635,17.9179,17.9331,79400.0
2010-06-09 14:45:00,23.6,23.62,23.52,23.55,126100.0,17.9331,17.9483,17.8723,17.8951,126100.0
2010-06-09 14:50:00,23.55,23.57,23.5,23.5,76300.0,17.8951,17.9103,17.8571,17.8571,76300.0
2010-06-09 14:55:00,23.5,23.52,23.42,23.42,113000.0,17.8571,17.8723,17.7964,17.7964,113000.0
2010-06-09 15:00:00,23.42,23.5,23.4,23.47,109800.0,17.7964,17.8571,17.7812,17.8343,109800.0
2010-06-09 15:05:00,23.47,23.51,23.46,23.48,108600.0,17.8343,17.8647,17.8268,17.8419,108600.0
2010-06-09 15:10:00,23.49,23.49,23.39,23.42,109400.0,17.8495,17.8495,17.7736,17.7964,109400.0
2010-06-09 15:15:00,23.43,23.43,23.29,23.33,165900.0,17.804,17.804,17.6976,17.728,165900.0
2010-06-09 15:20:00,23.33,23.35,23.28,23.35,274200.0,17.728,17.7432,17.69,17.7432,274200.0
2010-06-09 15:25:00,23.35,23.4,23.35,23.38,201300.0,17.7432,17.7812,17.7432,17.766,201300.0
2010-06-09 15:30:00,23.38,23.39,23.32,23.33,228500.0,17.766,17.7736,17.7204,17.728,228500.0
2010-06-09 15:35:00,23.33,23.34,23.22,23.25,231900.0,17.728,17.7356,17.6444,17.6672,231900.0
2010-06-09 15:40:00,23.25,23.3,23.23,23.25,208100.0,17.6672,17.7052,17.652,17.6672,208100.0
2010-06-09 15:45:00,23.26,23.28,23.2,23.21,300000.0,17.6748,17.69,17.6292,17.6368,300000.0
2010-06-09 15:50:00,23.22,23.23,23.16,23.22,317100.0,17.6444,17.652,17.5988,17.6444,317100.0
2010-06-09 15:55:00,23.22,23.31,23.18,23.28,612300.0,17.6444,17.7128,17.614,17.69,612300.0
2010-06-10 09:30:00,23.57,23.76,23.55,23.73,223500.0,17.9103,18.0547,17.8951,18.0319,223500.0
2010-06-10 09:35:00,23.73,23.73,23.53,23.57,208600.0,18.0319,18.0319,17.8799,17.9103,208600.0
2010-06-10 09:40:00,23.58,23.61,23.52,23.55,160500.0,17.9179,17.9407,17.8723,17.8951,160500.0
2010-06-10 09:45:00,23.55,23.61,23.51,23.6,181900.0,17.8951,17.9407,17.8647,17.9331,181900.0
2010-06-10 09:50:00,23.59,23.74,23.58,23.66,199500.0,17.9255,18.0395,17.9179,17.9787,199500.0
2010-06-10 09:55:00,23.67,23.8,23.66,23.8,199700.0,17.9863,18.0851,17.9787,18.0851,199700.0
2010-06-10 10:00:00,23.79,23.85,23.74,23.77,176000.0,18.0775,18.1231,18.0395,18.0623,176000.0
2010-06-10 10:05:00,23.77,23.8,23.69,23.7,162200.0,18.0623,18.0851,18.0015,18.0091,162200.0
2010-06-10 10:10:00,23.7,23.72,23.69,23.7,106600.0,18.0091,18.0243,18.0015,18.0091,106600.0
2010-06-10 10:15:00,23.7,23.72,23.59,23.63,250000.0,18.0091,18.0243,17.9255,17.9559,250000.0
2010-06-10 10:20:00,23.62,23.66,23.54,23.58,211900.0,17.9483,17.9787,17.8875,17.9179,211900.0
2010-06-10 10:25:00,23.58,23.58,23.49,23.57,156800.0,17.9179,17.9179,17.8495,17.9103,156800.0
2010-06-10 10:30:00,23.58,23.65,23.58,23.63,134900.0,17.9179,17.9711,17.9179,17.9559,134900.0
2010-06-10 10:35:00,23.63,23.63,23.57,23.6,78600.0,17.9559,17.9559,17.9103,17.9331,78600.0
2010-06-10 10:40:00,23.59,23.61,23.55,23.6,140500.0,17.9255,17.9407,17.8951,17.9331,140500.0
2010-06-10 10:45:00,23.6,23.61,23.52,23.55,114900.0,17.9331,17.9407,17.8723,17.8951,114900.0
2010-06-10 10:50:00,23.55,23.56,23.52,23.55,188200.0,17.8951,17.9027,17.8723,17.8951,188200.0
2010-06-10 10:55:00,23.55,23.58,23.5,23.53,253400.0,17.8951,17.9179,17.8571,17.8799,253400.0
2010-06-10 11:00:00,23.53,23.59,23.52,23.58,383800.0,17.8799,17.9255,17.8723,17.9179,383800.0
2010-06-10 11:05:00,23.59,23.64,23.58,23.6,202700.0,17.9255,17.9635,17.9179,17.9331,202700.0
2010-06-10 11:10:00,23.61,23.66,23.61,23.63,71400.0,17.9407,17.9787,17.9407,17.9559,71400.0
2010-06-10 11:15:00,23.64,23.69,23.63,23.68,66900.0,17.9635,18.0015,17.9559,17.9939,66900.0
2010-06-10 11:20:00,23.68,23.69,23.65,23.66,66700.0,17.9939,18.0015,17.9711,17.9787,66700.0
2010-06-10 11:25:00,23.66,23.66,23.63,23.63,81000.0,17.9787,17.9787,17.9559,17.9559,81000.0
2010-06-10 11:30:00,23.62,23.65,23.58,23.58,65900.0,17.9483,17.9711,17.9179,17.9179,65900.0
2010-06-10 11:35:00,23.58,23.6,23.57,23.6,78200.0,17.9179,17.9331,17.9103,17.9331,78200.0
2010-06-10 11:40:00,23.59,23.6,23.55,23.56,106900.0,17.9255,17.9331,17.8951,17.9027,106900.0
2010-06-10 11:45:00,23.55,23.58,23.53,23.56,93500.0,17.8951,17.9179,17.8799,17.9027,93500.0
2010-06-10 11:50:00,23.56,23.58,23.54,23.56,98200.0,17.9027,17.9179,17.8875,17.9027,98200.0
2010-06-10 11:55:00,23.55,23.58,23.54,23.55,74100.0,17.8951,17.9179,17.8875,17.8951,74100.0
2010-06-10 12:00:00,23.56,23.58,23.5,23.5,96300.0,17.9027,17.9179,17.8571,17.8571,96300.0
2010-06-10 12:05:00,23.5,23.52,23.45,23.46,85800.0,17.8571,17.8723,17.8192,17.8268,85800.0
2010-06-10 12:10:00,23.47,23.48,23.45,23.45,67800.0,17.8343,17.8419,17.8192,17.8192,67800.0
2010-06-10 12:15:00,23.44,23.47,23.42,23.42,109000.0,17.8116,17.8343,17.7964,17.7964,109000.0
2010-06-10 12:20:00,23.43,23.5,23.42,23.47,201400.0,17.804,17.8571,17.7964,17.8343,201400.0
2010-06-10 12:25:00,23.47,23.52,23.47,23.48,150900.0,17.8343,17.8723,17.8343,17.8419,150900.0
2010-06-10 12:30:00,23.47,23.52,23.47,23.47,64800.0,17.8343,17.8723,17.8343,17.8343,64800.0
2010-06-10 12:35:00,23.47,23.49,23.44,23.49,111900.0,17.8343,17.8495,17.8116,17.8495,111900.0
2010-06-10 12:40:00,23.49,23.5,23.44,23.44,95800.0,17.8495,17.8571,17.8116,17.8116,95800.0
2010-06-10 12:45:00,23.43,23.46,23.4,23.45,107200.0,17.804,17.8268,17.7812,17.8192,107200.0
2010-06-10 12:50:00,23.45,23.52,23.44,23.5,69500.0,17.8192,17.8723,17.8116,17.8571,69500.0
2010-06-10 12:55:00,23.5,23.52,23.47,23.51,116100.0,17.8571,17.8723,17.8343,17.8647,116100.0
2010-06-10 13:00:00,23.51,23.52,23.46,23.48,138900.0,17.8647,17.8723,17.8268,17.8419,138900.0
2010-06-10 13:05:00,23.48,23.5,23.46,23.48,114600.0,17.8419,17.8571,17.8268,17.8419,114600.0
2010-06-10 13:10:00,23.48,23.52,23.48,23.49,122300.0,17.8419,17.8723,17.8419,17.8495,122300.0
2010-06-10 13:15:00,23.49,23.49,23.43,23.45,155200.0,17.8495,17.8495,17.804,17.8192,155200.0
2010-06-10 13:20:00,23.45,23.47,23.42,23.46,118400.0,17.8192,17.8343,17.7964,17.8268,118400.0
2010-06-10 13:25:00,23.46,23.5,23.45,23.48,115500.0,17.8268,17.8571,17.8192,17.8419,115500.0
2010-06-10 13:30:00,23.48,23.55,23.48,23.54,129100.0,17.8419,17.8951,17.8419,17.8875,129100.0
2010-06-10 13:35:00,23.54,23.59,23.53,23.59,111700.0,17.8875,17.9255,17.8799,17.9255,111700.0
2010-06-10 13:40:00,23.59,23.6,23.57,23.57,42500.0,17.9255,17.9331,17.9103,17.9103,42500.0
2010-06-10 13:45:00,23.58,23.65,23.57,23.65,96700.0,17.9179,17.9711,17.9103,17.9711,96700.0
2010-06-10 13:50:00,23.64,23.65,23.59,23.62,100700.0,17.9635,17.9711,17.9255,17.9483,100700.0
2010-06-10 13:55:00,23.62,23.62,23.57,23.59,111000.0,17.9483,17.9483,17.9103,17.9255,111000.0
2010-06-10 14:00:00,23.59,23.6,23.56,23.57,47500.0,17.9255,17.9331,17.9027,17.9103,47500.0
2010-06-10 14:05:00,23.57,23.57,23.48,23.5,99800.0,17.9103,17.9103,17.8419,17.8571,99800.0
2010-06-10 14:10:00,23.5,23.52,23.49,23.51,111400.0,17.8571,17.8723,17.8495,17.8647,111400.0
2010-06-10 14:15:00,23.51,23.57,23.5,23.56,135900.0,17.8647,17.9103,17.8571,17.9027,135900.0
2010-06-10 14:20:00,23.56,23.59,23.55,23.57,96300.0,17.9027,17.9255,17.8951,17.9103,96300.0
2010-06-10 14:25:00,23.57,23.59,23.57,23.57,51700.0,17.9103,17.9255,17.9103,17.9103,51700.0
2010-06-10 14:30:00,23.58,23.64,23.57,23.6,98200.0,17.9179,17.9635,17.9103,17.9331,98200.0
2010-06-10 14:35:00,23.61,23.67,23.6,23.66,90600.0,17.9407,17.9863,17.9331,17.9787,90600.0
2010-06-10 14:40:00,23.65,23.76,23.65,23.76,109900.0,17.9711,18.0547,17.9711,18.0547,109900.0
2010-06-10 14:45:00,23.77,23.77,23.72,23.75,231700.0,18.0623,18.0623,18.0243,18.0471,231700.0
2010-06-10 14:50:00,23.74,23.75,23.69,23.7,115600.0,18.0395,18.0471,18.0015,18.0091,115600.0
2010-06-10 14:55:00,23.7,23.72,23.67,23.68,135300.0,18.0091,18.0243,17.9863,17.9939,135300.0
2010-06-10 15:00:00,23.67,23.72,23.64,23.65,136200.0,17.9863,18.0243,17.9635,17.9711,136200.0
2010-06-10 15:05:00,23.65,23.73,23.65,23.73,193600.0,17.9711,18.0319,17.9711,18.0319,193600.0
2010-06-10 15:10:00,23.72,23.74,23.68,23.7,116000.0,18.0243,18.0395,17.9939,18.0091,116000.0
2010-06-10 15:15:00,23.69,23.8,23.67,23.8,212900.0,18.0015,18.0851,17.9863,18.0851,212900.0
2010-06-10 15:20:00,23.79,23.86,23.78,23.8,202500.0,18.0775,18.1307,18.0699,18.0851,202500.0
2010-06-10 15:25:00,23.81,23.81,23.78,23.79,113400.0,18.0927,18.0927,18.0699,18.0775,113400.0
2010-06-10 15:30:00,23.79,23.82,23.76,23.79,147800.0,18.0775,18.1003,18.0547,18.0775,147800.0
2010-06-10 15:35:00,23.78,23.79,23.73,23.74,190100.0,18.0699,18.0775,18.0319,18.0395,190100.0
2010-06-10 15:40:00,23.73,23.76,23.72,23.76,285000.0,18.0319,18.0547,18.0243,18.0547,285000.0
2010-06-10 15:45:00,23.76,23.77,23.72,23.73,368900.0,18.0547,18.0623,18.0243,18.0319,368900.0
2010-06-10 15:50:00,23.73,23.81,23.72,23.8,527800.0,18.0319,18.0927,18.0243,18.0851,527800.0
2010-06-10 15:55:00,23.79,23.85,23.79,23.84,605800.0,18.0775,18.1231,18.0775,18.1155,605800.0
2010-06-11 09:30:00,23.59,23.62,23.37,23.41,250800.0,17.9255,17.9483,17.7584,17.7888,250800.0
2010-06-11 09:35:00,23.42,23.49,23.37,23.42,278900.0,17.7964,17.8495,17.7584,17.7964,278900.0
2010-06-11 09:40:00,23.42,23.58,23.42,23.49,221000.0,17.7964,17.9179,17.7964,17.8495,221000.0
2010-06-11 09:45:00,23.5,23.53,23.42,23.42,152900.0,17.8571,17.8799,17.7964,17.7964,152900.0
2010-06-11 09:50:00,23.42,23.58,23.42,23.57,207300.0,17.7964,17.9179,17.7964,17.9103,207300.0
2010-06-11 09:55:00,23.56,23.66,23.55,23.61,146300.0,17.9027,17.9787,17.8951,17.9407,146300.0
2010-06-11 10:00:00,23.6,23.65,23.57,23.63,93200.0,17.9331,17.9711,17.9103,17.9559,93200.0
2010-06-11 10:05:00,23.63,23.78,23.58,23.78,227900.0,17.9559,18.0699,17.9179,18.0699,227900.0
2010-06-11 10:10:00,23.78,23.83,23.76,23.79,163700.0,18.0699,18.1079,18.0547,18.0775,163700.0
2010-06-11 10:15:00,23.79,23.8,23.7,23.74,87600.0,18.0775,18.0851,18.0091,18.0395,87600.0
2010-06-11 10:20:00,23.73,23.76,23.71,23.73,104000.0,18.0319,18.0547,18.0167,18.0319,104000.0
2010-06-11 10:25:00,23.72,23.73,23.68,23.72,68800.0,18.0243,18.0319,17.9939,18.0243,68800.0
2010-06-11 10:30:00,23.71,23.76,23.7,23.73,109400.0,18.0167,18.0547,18.0091,18.0319,109400.0
2010-06-11 10:35:00,23.72,23.74,23.68,23.71,59500.0,18.0243,18.0395,17.9939,18.0167,59500.0
2010-06-11 10:40:00,23.7,23.73,23.65,23.66,76400.0,18.0091,18.0319,17.9711,17.9787,76400.0
2010-06-11 10:45:00,23.66,23.67,23.62,23.64,78500.0,17.9787,17.9863,17.9483,17.9635,78500.0
2010-06-11 10:50:00,23.64,23.65,23.56,23.58,70700.0,17.9635,17.9711,17.9027,17.9179,70700.0
2010-06-11 10:55:00,23.57,23.59,23.55,23.56,77400.0,17.9103,17.9255,17.8951,17.9027,77400.0
2010-06-11 11:00:00,23.56,23.58,23.51,23.53,197700.0,17.9027,17.9179,17.8647,17.8799,197700.0
2010-06-11 11:05:00,23.52,23.53,23.42,23.43,181800.0,17.8723,17.8799,17.7964,17.804,181800.0
2010-06-11 11:10:00,23.43,23.45,23.39,23.44,115700.0,17.804,17.8192,17.7736,17.8116,115700.0
2010-06-11 11:15:00,23.44,23.45,23.39,23.45,77500.0,17.8116,17.8192,17.7736,17.8192,77500.0
2010-06-11 11:20:00,23.45,23.45,23.42,23.45,84700.0,17.8192,17.8192,17.7964,17.8192,84700.0
2010-06-11 11:25:00,23.45,23.49,23.44,23.48,131200.0,17.8192,17.8495,17.8116,17.8419,131200.0
2010-06-11 11:30:00,23.47,23.51,23.47,23.49,52300.0,17.8343,17.8647,17.8343,17.8495,52300.0
2010-06-11 11:35:00,23.49,23.51,23.48,23.48,52000.0,17.8495,17.8647,17.8419,17.8419,52000.0
2010-06-11 11:40:00,23.48,23.5,23.47,23.48,137100.0,17.8419,17.8571,17.8343,17.8419,137100.0
2010-06-11 11:45:00,23.47,23.51,23.47,23.5,88600.0,17.8343,17.8647,17.8343,17.8571,88600.0
2010-06-11 11:50:00,23.5,23.54,23.5,23.52,92100.0,17.8571,17.8875,17.8571,17.8723,92100.0
2010-06-11 11:55:00,23.52,23.55,23.51,23.52,50300.0,17.8723,17.8951,17.8647,17.8723,50300.0
2010-06-11 12:00:00,23.52,23.53,23.48,23.49,61700.0,17.8723,17.8799,17.8419,17.8495,61700.0
2010-06-11 12:05:00,23.5,23.5,23.47,23.48,61800.0,17.8571,17.8571,17.8343,17.8419,61800.0
2010-06-11 12:10:00,23.5,23.51,23.47,23.51,43300.0,17.8571,17.8647,17.8343,17.8647,43300.0
2010-06-11 12:15:00,23.52,23.53,23.5,23.52,68400.0,17.8723,17.8799,17.8571,17.8723,68400.0
2010-06-11 12:20:00,23.51,23.51,23.45,23.47,105000.0,17.8647,17.8647,17.8192,17.8343,105000.0
2010-06-11 12:25:00,23.47,23.48,23.44,23.46,52300.0,17.8343,17.8419,17.8116,17.8268,52300.0
2010-06-11 12:30:00,23.46,23.46,23.37,23.39,78600.0,17.8268,17.8268,17.7584,17.7736,78600.0
2010-06-11 12:35:00,23.38,23.4,23.38,23.39,50100.0,17.766,17.7812,17.766,17.7736,50100.0
2010-06-11 12:40:00,23.39,23.44,23.39,23.41,49500.0,17.7736,17.8116,17.7736,17.7888,49500.0
2010-06-11 12:45:00,23.42,23.44,23.41,23.41,51300.0,17.7964,17.8116,17.7888,17.7888,51300.0
2010-06-11 12:50:00,23.41,23.42,23.38,23.4,72500.0,17.7888,17.7964,17.766,17.7812,72500.0
2010-06-11 12:55:00,23.4,23.44,23.4,23.43,67600.0,17.7812,17.8116,17.7812,17.804,67600.0
2010-06-11 13:00:00,23.43,23.48,23.43,23.48,109900.0,17.804,17.8419,17.804,17.8419,109900.0
2010-06-11 13:05:00,23.48,23.54,23.46,23.5,134700.0,17.8419,17.8875,17.8268,17.8571,134700.0
2010-06-11 13:10:00,23.5,23.51,23.49,23.5,67100.0,17.8571,17.8647,17.8495,17.8571,67100.0
2010-06-11 13:15:00,23.5,23.51,23.49,23.49,27200.0,17.8571,17.8647,17.8495,17.8495,27200.0
2010-06-11 13:20:00,23.49,23.51,23.47,23.49,80200.0,17.8495,17.8647,17.8343,17.8495,80200.0
2010-06-11 13:25:00,23.48,23.51,23.48,23.49,53300.0,17.8419,17.8647,17.8419,17.8495,53300.0
2010-06-11 13:30:00,23.5,23.51,23.48,23.49,56800.0,17.8571,17.8647,17.8419,17.8495,56800.0
2010-06-11 13:35:00,23.49,23.51,23.48,23.5,95600.0,17.8495,17.8647,17.8419,17.8571,95600.0
2010-06-11 13:40:00,23.5,23.51,23.44,23.46,93000.0,17.8571,17.8647,17.8116,17.8268,93000.0
2010-06-11 13:45:00,23.45,23.46,23.39,23.39,50700.0,17.8192,17.8268,17.7736,17.7736,50700.0
2010-06-11 13:50:00,23.39,23.39,23.35,23.37,83500.0,17.7736,17.7736,17.7432,17.7584,83500.0
2010-06-11 13:55:00,23.37,23.4,23.36,23.37,121700.0,17.7584,17.7812,17.7508,17.7584,121700.0
2010-06-11 14:00:00,23.37,23.4,23.35,23.4,175600.0,17.7584,17.7812,17.7432,17.7812,175600.0
2010-06-11 14:05:00,23.4,23.4,23.34,23.37,242600.0,17.7812,17.7812,17.7356,17.7584,242600.0
2010-06-11 14:10:00,23.37,23.37,23.31,23.31,141300.0,17.7584,17.7584,17.7128,17.7128,141300.0
2010-06-11 14:15:00,23.3,23.31,23.25,23.26,115000.0,17.7052,17.7128,17.6672,17.6748,115000.0
2010-06-11 14:20:00,23.26,23.31,23.25,23.3,154900.0,17.6748,17.7128,17.6672,17.7052,154900.0
2010-06-11 14:25:00,23.29,23.3,23.23,23.25,92700.0,17.6976,17.7052,17.652,17.6672,92700.0
2010-06-11 14:30:00,23.26,23.28,23.25,23.28,94500.0,17.6748,17.69,17.6672,17.69,94500.0
2010-06-11 14:35:00,23.27,23.29,23.26,23.26,106000.0,17.6824,17.6976,17.6748,17.6748,106000.0
2010-06-11 14:40:00,23.26,23.27,23.23,23.24,198500.0,17.6748,17.6824,17.652,17.6596,198500.0
2010-06-11 14:45:00,23.25,23.34,23.24,23.32,102100.0,17.6672,17.7356,17.6596,17.7204,102100.0
2010-06-11 14:50:00,23.31,23.33,23.3,23.3,69700.0,17.7128,17.728,17.7052,17.7052,69700.0
2010-06-11 14:55:00,23.3,23.3,23.26,23.27,84900.0,17.7052,17.7052,17.6748,17.6824,84900.0
2010-06-11 15:00:00,23.28,23.33,23.27,23.32,116600.0,17.69,17.728,17.6824,17.7204,116600.0
2010-06-11 15:05:00,23.31,23.32,23.27,23.27,151500.0,17.7128,17.7204,17.6824,17.6824,151500.0
2010-06-11 15:10:00,23.28,23.28,23.25,23.27,96400.0,17.69,17.69,17.6672,17.6824,96400.0
2010-06-11 15:15:00,23.27,23.31,23.27,23.3,199200.0,17.6824,17.7128,17.6824,17.7052,199200.0
2010-06-11 15:20:00,23.3,23.31,23.29,23.31,76600.0,17.7052,17.7128,17.6976,17.7128,76600.0
2010-06-11 15:25:00,23.31,23.38,23.3,23.35,113400.0,17.7128,17.766,17.7052,17.7432,113400.0
2010-06-11 15:30:00,23.34,23.39,23.32,23.37,133800.0,17.7356,17.7736,17.7204,17.7584,133800.0
2010-06-11 15:35:00,23.37,23.44,23.37,23.44,200100.0,17.7584,17.8116,17.7584,17.8116,200100.0
2010-06-11 15:40:00,23.43,23.48,23.43,23.45,357900.0,17.804,17.8419,17.804,17.8192,357900.0
2010-06-11 15:45:00,23.45,23.5,23.44,23.5,328100.0,17.8192,17.8571,17.8116,17.8571,328100.0
2010-06-11 15:50:00,23.5,23.5,23.45,23.5,398700.0,17.8571,17.8571,17.8192,17.8571,398700.0
2010-06-11 15:55:00,23.5,23.5,23.46,23.48,789300.0,17.8571,17.8571,17.8268,17.8419,789300.0
2010-06-14 09:30:00,23.68,23.79,23.65,23.78,190600.0,17.9939,18.0775,17.9711,18.0699,190600.0
2010-06-14 09:35:00,23.77,23.78,23.61,23.66,305700.0,18.0623,18.0699,17.9407,17.9787,305700.0
2010-06-14 09:40:00,23.65,23.66,23.56,23.65,195500.0,17.9711,17.9787,17.9027,17.9711,195500.0
2010-06-14 09:45:00,23.64,23.77,23.64,23.76,190300.0,17.9635,18.0623,17.9635,18.0547,190300.0
2010-06-14 09:50:00,23.77,23.78,23.7,23.71,133400.0,18.0623,18.0699,18.0091,18.0167,133400.0
2010-06-14 09:55:00,23.71,23.79,23.71,23.79,105500.0,18.0167,18.0775,18.0167,18.0775,105500.0
2010-06-14 10:00:00,23.78,23.86,23.78,23.82,178100.0,18.0699,18.1307,18.0699,18.1003,178100.0
2010-06-14 10:05:00,23.81,23.87,23.81,23.83,172000.0,18.0927,18.1383,18.0927,18.1079,172000.0
2010-06-14 10:10:00,23.82,23.84,23.81,23.81,177200.0,18.1003,18.1155,18.0927,18.0927,177200.0
2010-06-14 10:15:00,23.8,23.85,23.8,23.82,145600.0,18.0851,18.1231,18.0851,18.1003,145600.0
2010-06-14 10:20:00,23.83,23.86,23.79,23.8,107000.0,18.1079,18.1307,18.0775,18.0851,107000.0
2010-06-14 10:25:00,23.81,23.82,23.77,23.82,140700.0,18.0927,18.1003,18.0623,18.1003,140700.0
2010-06-14 10:30:00,23.82,23.85,23.8,23.82,74900.0,18.1003,18.1231,18.0851,18.1003,74900.0
2010-06-14 10:35:00,23.82,23.82,23.72,23.75,233200.0,18.1003,18.1003,18.0243,18.0471,233200.0
2010-06-14 10:40:00,23.74,23.77,23.67,23.75,227100.0,18.0395,18.0623,17.9863,18.0471,227100.0
2010-06-14 10:45:00,23.75,23.77,23.71,23.74,177100.0,18.0471,18.0623,18.0167,18.0395,177100.0
2010-06-14 10:50:00,23.74,23.75,23.72,23.74,77600.0,18.0395,18.0471,18.0243,18.0395,77600.0
2010-06-14 10:55:00,23.74,23.8,23.73,23.78,91600.0,18.0395,18.0851,18.0319,18.0699,91600.0
2010-06-14 11:00:00,23.78,23.83,23.78,23.82,98000.0,18.0699,18.1079,18.0699,18.1003,98000.0
2010-06-14 11:05:00,23.83,23.83,23.79,23.8,86300.0,18.1079,18.1079,18.0775,18.0851,86300.0
2010-06-14 11:10:00,23.8,23.8,23.77,23.8,128300.0,18.0851,18.0851,18.0623,18.0851,128300.0
2010-06-14 11:15:00,23.8,23.82,23.78,23.8,76400.0,18.0851,18.1003,18.0699,18.0851,76400.0
2010-06-14 11:20:00,23.81,23.91,23.81,23.88,130400.0,18.0927,18.1687,18.0927,18.1459,130400.0
2010-06-14 11:25:00,23.88,23.88,23.83,23.84,54700.0,18.1459,18.1459,18.1079,18.1155,54700.0
2010-06-14 11:30:00,23.83,23.86,23.8,23.86,78300.0,18.1079,18.1307,18.0851,18.1307,78300.0
2010-06-14 11:35:00,23.85,23.86,23.83,23.84,95000.0,18.1231,18.1307,18.1079,18.1155,95000.0
2010-06-14 11:40:00,23.83,23.85,23.81,23.85,121600.0,18.1079,18.1231,18.0927,18.1231,121600.0
2010-06-14 11:45:00,23.85,23.86,23.81,23.82,82600.0,18.1231,18.1307,18.0927,18.1003,82600.0
2010-06-14 11:50:00,23.81,23.83,23.8,23.8,51700.0,18.0927,18.1079,18.0851,18.0851,51700.0
2010-06-14 11:55:00,23.79,23.81,23.77,23.77,67600.0,18.0775,18.0927,18.0623,18.0623,67600.0
2010-06-14 12:00:00,23.77,23.81,23.74,23.78,91900.0,18.0623,18.0927,18.0395,18.0699,91900.0
2010-06-14 12:05:00,23.78,23.78,23.73,23.75,72900.0,18.0699,18.0699,18.0319,18.0471,72900.0
2010-06-14 12:10:00,23.75,23.76,23.72,23.75,73200.0,18.0471,18.0547,18.0243,18.0471,73200.0
2010-06-14 12:15:00,23.75,23.75,23.7,23.7,62100.0,18.0471,18.0471,18.0091,18.0091,62100.0
2010-06-14 12:20:00,23.7,23.72,23.69,23.69,97700.0,18.0091,18.0243,18.0015,18.0015,97700.0
2010-06-14 12:25:00,23.69,23.7,23.67,23.68,48700.0,18.0015,18.0091,17.9863,17.9939,48700.0
2010-06-14 12:30:00,23.68,23.7,23.68,23.7,52200.0,17.9939,18.0091,17.9939,18.0091,52200.0
2010-06-14 12:35:00,23.7,23.71,23.69,23.7,62200.0,18.0091,18.0167,18.0015,18.0091,62200.0
2010-06-14 12:40:00,23.7,23.72,23.69,23.71,30400.0,18.0091,18.0243,18.0015,18.0167,30400.0
2010-06-14 12:45:00,23.72,23.75,23.71,23.71,50100.0,18.0243,18.0471,18.0167,18.0167,50100.0
2010-06-14 12:50:00,23.71,23.72,23.68,23.69,48300.0,18.0167,18.0243,17.9939,18.0015,48300.0
2010-06-14 12:55:00,23.69,23.7,23.64,23.64,58800.0,18.0015,18.0091,17.9635,17.9635,58800.0
2010-06-14 13:00:00,23.63,23.65,23.61,23.62,177200.0,17.9559,17.9711,17.9407,17.9483,177200.0
2010-06-14 13:05:00,23.61,23.64,23.58,23.63,162500.0,17.9407,17.9635,17.9179,17.9559,162500.0
2010-06-14 13:10:00,23.63,23.65,23.57,23.61,86700.0,17.9559,17.9711,17.9103,17.9407,86700.0
2010-06-14 13:15:00,23.61,23.65,23.6,23.63,49900.0,17.9407,17.9711,17.9331,17.9559,49900.0
2010-06-14 13:20:00,23.64,23.68,23.63,23.68,68000.0,17.9635,17.9939,17.9559,17.9939,68000.0
2010-06-14 13:25:00,23.68,23.7,23.66,23.7,86700.0,17.9939,18.0091,17.9787,18.0091,86700.0
2010-06-14 13:30:00,23.69,23.74,23.69,23.71,123600.0,18.0015,18.0395,18.0015,18.0167,123600.0
2010-06-14 13:35:00,23.7,23.79,23.7,23.75,105600.0,18.0091,18.0775,18.0091,18.0471,105600.0
2010-06-14 13:40:00,23.75,23.75,23.63,23.64,282100.0,18.0471,18.0471,17.9559,17.9635,282100.0
2010-06-14 13:45:00,23.63,23.65,23.59,23.6,179000.0,17.9559,17.9711,17.9255,17.9331,179000.0
2010-06-14 13:50:00,23.59,23.61,23.57,23.58,67000.0,17.9255,17.9407,17.9103,17.9179,67000.0
2010-06-14 13:55:00,23.59,23.61,23.53,23.54,78700.0,17.9255,17.9407,17.8799,17.8875,78700.0
2010-06-14 14:00:00,23.54,23.54,23.49,23.5,230600.0,17.8875,17.8875,17.8495,17.8571,230600.0
2010-06-14 14:05:00,23.5,23.55,23.47,23.54,117100.0,17.8571,17.8951,17.8343,17.8875,117100.0
2010-06-14 14:10:00,23.54,23.57,23.54,23.55,61800.0,17.8875,17.9103,17.8875,17.8951,61800.0
2010-06-14 14:15:00,23.55,23.55,23.45,23.5,98500.0,17.8951,17.8951,17.8192,17.8571,98500.0
2010-06-14 14:20:00,23.5,23.52,23.48,23.52,55400.0,17.8571,17.8723,17.8419,17.8723,55400.0
2010-06-14 14:25:00,23.51,23.52,23.49,23.51,65500.0,17.8647,17.8723,17.8495,17.8647,65500.0
2010-06-14 14:30:00,23.5,23.51,23.44,23.47,143100.0,17.8571,17.8647,17.8116,17.8343,143100.0
2010-06-14 14:35:00,23.47,23.49,23.45,23.46,94700.0,17.8343,17.8495,17.8192,17.8268,94700.0
2010-06-14 14:40:00,23.46,23.51,23.45,23.51,91800.0,17.8268,17.8647,17.8192,17.8647,91800.0
2010-06-14 14:45:00,23.51,23.53,23.49,23.53,71300.0,17.8647,17.8799,17.8495,17.8799,71300.0
2010-06-14 14:50:00,23.52,23.56,23.51,23.55,80500.0,17.8723,17.9027,17.8647,17.8951,80500.0
2010-06-14 14:55:00,23.55,23.56,23.53,23.56,58600.0,17.8951,17.9027,17.8799,17.9027,58600.0
2010-06-14 15:00:00,23.55,23.57,23.5,23.5,91700.0,17.8951,17.9103,17.8571,17.8571,91700.0
2010-06-14 15:05:00,23.51,23.57,23.5,23.56,144000.0,17.8647,17.9103,17.8571,17.9027,144000.0
2010-06-14 15:10:00,23.57,23.58,23.54,23.55,79300.0,17.9103,17.9179,17.8875,17.8951,79300.0
2010-06-14 15:15:00,23.55,23.6,23.53,23.57,114100.0,17.8951,17.9331,17.8799,17.9103,114100.0
2010-06-14 15:20:00,23.57,23.58,23.52,23.54,142900.0,17.9103,17.9179,17.8723,17.8875,142900.0
2010-06-14 15:25:00,23.53,23.55,23.5,23.53,113000.0,17.8799,17.8951,17.8571,17.8799,113000.0
2010-06-14 15:30:00,23.54,23.54,23.47,23.48,149000.0,17.8875,17.8875,17.8343,17.8419,149000.0
2010-06-14 15:35:00,23.48,23.48,23.43,23.46,141500.0,17.8419,17.8419,17.804,17.8268,141500.0
2010-06-14 15:40:00,23.45,23.51,23.44,23.5,239500.0,17.8192,17.8647,17.8116,17.8571,239500.0
2010-06-14 15:45:00,23.5,23.53,23.45,23.48,260600.0,17.8571,17.8799,17.8192,17.8419,260600.0
2010-06-14 15:50:00,23.48,23.48,23.39,23.43,234400.0,17.8419,17.8419,17.7736,17.804,234400.0
2010-06-14 15:55:00,23.44,23.46,23.41,23.44,657400.0,17.8116,17.8268,17.7888,17.8116,657400.0
2010-06-15 09:30:00,23.65,23.71,23.42,23.48,241100.0,17.9711,18.0167,17.7964,17.8419,241100.0
2010-06-15 09:35:00,23.48,23.59,23.43,23.53,240400.0,17.8419,17.9255,17.804,17.8799,240400.0
2010-06-15 09:40:00,23.52,23.6,23.51,23.53,198300.0,17.8723,17.9331,17.8647,17.8799,198300.0
2010-06-15 09:45:00,23.53,23.6,23.48,23.5,168500.0,17.8799,17.9331,17.8419,17.8571,168500.0
2010-06-15 09:50:00,23.5,23.56,23.5,23.53,97500.0,17.8571,17.9027,17.8571,17.8799,97500.0
2010-06-15 09:55:00,23.53,23.57,23.49,23.5,232100.0,17.8799,17.9103,17.8495,17.8571,232100.0
2010-06-15 10:00:00,23.5,23.5,23.41,23.45,190200.0,17.8571,17.8571,17.7888,17.8192,190200.0
2010-06-15 10:05:00,23.45,23.46,23.37,23.4,249300.0,17.8192,17.8268,17.7584,17.7812,249300.0
2010-06-15 10:10:00,23.4,23.42,23.31,23.32,229600.0,17.7812,17.7964,17.7128,17.7204,229600.0
2010-06-15 10:15:00,23.32,23.34,23.2,23.27,329300.0,17.7204,17.7356,17.6292,17.6824,329300.0
2010-06-15 10:20:00,23.27,23.33,23.27,23.3,129200.0,17.6824,17.728,17.6824,17.7052,129200.0
2010-06-15 10:25:00,23.31,23.35,23.3,23.32,160400.0,17.7128,17.7432,17.7052,17.7204,160400.0
2010-06-15 10:30:00,23.32,23.36,23.32,23.32,86600.0,17.7204,17.7508,17.7204,17.7204,86600.0
2010-06-15 10:35:00,23.32,23.36,23.32,23.33,122100.0,17.7204,17.7508,17.7204,17.728,122100.0
2010-06-15 10:40:00,23.32,23.34,23.28,23.33,138700.0,17.7204,17.7356,17.69,17.728,138700.0
2010-06-15 10:45:00,23.33,23.35,23.31,23.35,73000.0,17.728,17.7432,17.7128,17.7432,73000.0
2010-06-15 10:50:00,23.35,23.38,23.32,23.37,129500.0,17.7432,17.766,17.7204,17.7584,129500.0
2010-06-15 10:55:00,23.37,23.38,23.35,23.38,56300.0,17.7584,17.766,17.7432,17.766,56300.0
2010-06-15 11:00:00,23.38,23.43,23.37,23.41,75800.0,17.766,17.804,17.7584,17.7888,75800.0
2010-06-15 11:05:00,23.41,23.43,23.4,23.43,65000.0,17.7888,17.804,17.7812,17.804,65000.0
2010-06-15 11:10:00,23.42,23.44,23.39,23.41,34700.0,17.7964,17.8116,17.7736,17.7888,34700.0
2010-06-15 11:15:00,23.4,23.43,23.4,23.43,65800.0,17.7812,17.804,17.7812,17.804,65800.0
2010-06-15 11:20:00,23.43,23.46,23.42,23.44,73000.0,17.804,17.8268,17.7964,17.8116,73000.0
2010-06-15 11:25:00,23.44,23.47,23.44,23.44,100100.0,17.8116,17.8343,17.8116,17.8116,100100.0
2010-06-15 11:30:00,23.43,23.43,23.39,23.4,68800.0,17.804,17.804,17.7736,17.7812,68800.0
2010-06-15 11:35:00,23.4,23.41,23.39,23.4,59200.0,17.7812,17.7888,17.7736,17.7812,59200.0
2010-06-15 11:40:00,23.39,23.44,23.39,23.44,73100.0,17.7736,17.8116,17.7736,17.8116,73100.0
2010-06-15 11:45:00,23.43,23.44,23.42,23.42,36900.0,17.804,17.8116,17.7964,17.7964,36900.0
2010-06-15 11:50:00,23.42,23.5,23.42,23.48,107200.0,17.7964,17.8571,17.7964,17.8419,107200.0
2010-06-15 11:55:00,23.48,23.5,23.47,23.47,139200.0,17.8419,17.8571,17.8343,17.8343,139200.0
2010-06-15 12:00:00,23.47,23.49,23.46,23.49,80200.0,17.8343,17.8495,17.8268,17.8495,80200.0
2010-06-15 12:05:00,23.5,23.51,23.49,23.5,67600.0,17.8571,17.8647,17.8495,17.8571,67600.0
2010-06-15 12:10:00,23.5,23.52,23.49,23.52,61700.0,17.8571,17.8723,17.8495,17.8723,61700.0
2010-06-15 12:15:00,23.52,23.56,23.51,23.56,89500.0,17.8723,17.9027,17.8647,17.9027,89500.0
2010-06-15 12:20:00,23.56,23.58,23.55,23.57,53700.0,17.9027,17.9179,17.8951,17.9103,53700.0
2010-06-15 12:25:00,23.58,23.59,23.57,23.59,67500.0,17.9179,17.9255,17.9103,17.9255,67500.0
2010-06-15 12:30:00,23.58,23.6,23.57,23.58,105900.0,17.9179,17.9331,17.9103,17.9179,105900.0
2010-06-15 12:35:00,23.58,23.58,23.55,23.55,70700.0,17.9179,17.9179,17.8951,17.8951,70700.0
2010-06-15 12:40:00,23.55,23.56,23.53,23.56,61700.0,17.8951,17.9027,17.8799,17.9027,61700.0
2010-06-15 12:45:00,23.56,23.58,23.55,23.56,79800.0,17.9027,17.9179,17.8951,17.9027,79800.0
2010-06-15 12:50:00,23.56,23.57,23.55,23.55,28100.0,17.9027,17.9103,17.8951,17.8951,28100.0
2010-06-15 12:55:00,23.55,23.58,23.55,23.58,55600.0,17.8951,17.9179,17.8951,17.9179,55600.0
2010-06-15 13:00:00,23.57,23.58,23.57,23.57,23500.0,17.9103,17.9179,17.9103,17.9103,23500.0
2010-06-15 13:05:00,23.57,23.58,23.54,23.54,94000.0,17.9103,17.9179,17.8875,17.8875,94000.0
2010-06-15 13:10:00,23.55,23.57,23.54,23.56,31600.0,17.8951,17.9103,17.8875,17.9027,31600.0
2010-06-15 13:15:00,23.57,23.65,23.57,23.64,151500.0,17.9103,17.9711,17.9103,17.9635,151500.0
2010-06-15 13:20:00,23.64,23.65,23.59,23.61,222800.0,17.9635,17.9711,17.9255,17.9407,222800.0
2010-06-15 13:25:00,23.62,23.65,23.6,23.63,82300.0,17.9483,17.9711,17.9331,17.9559,82300.0
2010-06-15 13:30:00,23.63,23.64,23.62,23.64,25700.0,17.9559,17.9635,17.9483,17.9635,25700.0
2010-06-15 13:35:00,23.64,23.68,23.63,23.66,81200.0,17.9635,17.9939,17.9559,17.9787,81200.0
2010-06-15 13:40:00,23.66,23.66,23.63,23.64,42300.0,17.9787,17.9787,17.9559,17.9635,42300.0
2010-06-15 13:45:00,23.63,23.67,23.62,23.66,56900.0,17.9559,17.9863,17.9483,17.9787,56900.0
2010-06-15 13:50:00,23.65,23.66,23.64,23.65,27100.0,17.9711,17.9787,17.9635,17.9711,27100.0
2010-06-15 13:55:00,23.65,23.66,23.64,23.66,46700.0,17.9711,17.9787,17.9635,17.9787,46700.0
2010-06-15 14:00:00,23.65,23.71,23.65,23.71,92600.0,17.9711,18.0167,17.9711,18.0167,92600.0
2010-06-15 14:05:00,23.7,23.78,23.69,23.78,210100.0,18.0091,18.0699,18.0015,18.0699,210100.0
2010-06-15 14:10:00,23.78,23.81,23.77,23.8,103700.0,18.0699,18.0927,18.0623,18.0851,103700.0
2010-06-15 14:15:00,23.8,23.84,23.8,23.84,84400.0,18.0851,18.1155,18.0851,18.1155,84400.0
2010-06-15 14:20:00,23.84,23.88,23.83,23.83,126300.0,18.1155,18.1459,18.1079,18.1079,126300.0
2010-06-15 14:25:00,23.84,23.84,23.83,23.84,35500.0,18.1155,18.1155,18.1079,18.1155,35500.0
2010-06-15 14:30:00,23.83,23.84,23.78,23.78,65700.0,18.1079,18.1155,18.0699,18.0699,65700.0
2010-06-15 14:35:00,23.78,23.81,23.78,23.78,103800.0,18.0699,18.0927,18.0699,18.0699,103800.0
2010-06-15 14:40:00,23.79,23.79,23.75,23.77,78300.0,18.0775,18.0775,18.0471,18.0623,78300.0
2010-06-15 14:45:00,23.76,23.77,23.73,23.77,77700.0,18.0547,18.0623,18.0319,18.0623,77700.0
2010-06-15 14:50:00,23.76,23.78,23.76,23.76,57500.0,18.0547,18.0699,18.0547,18.0547,57500.0
2010-06-15 14:55:00,23.76,23.77,23.74,23.76,75800.0,18.0547,18.0623,18.0395,18.0547,75800.0
2010-06-15 15:00:00,23.76,23.77,23.73,23.74,111400.0,18.0547,18.0623,18.0319,18.0395,111400.0
2010-06-15 15:05:00,23.74,23.78,23.73,23.77,78500.0,18.0395,18.0699,18.0319,18.0623,78500.0
2010-06-15 15:10:00,23.76,23.77,23.75,23.75,77300.0,18.0547,18.0623,18.0471,18.0471,77300.0
2010-06-15 15:15:00,23.75,23.81,23.75,23.8,165000.0,18.0471,18.0927,18.0471,18.0851,165000.0
2010-06-15 15:20:00,23.81,23.87,23.8,23.87,227400.0,18.0927,18.1383,18.0851,18.1383,227400.0
2010-06-15 15:25:00,23.86,23.87,23.85,23.86,154700.0,18.1307,18.1383,18.1231,18.1307,154700.0
2010-06-15 15:30:00,23.86,23.86,23.82,23.83,176100.0,18.1307,18.1307,18.1003,18.1079,176100.0
2010-06-15 15:35:00,23.82,23.88,23.82,23.87,266600.0,18.1003,18.1459,18.1003,18.1383,266600.0
2010-06-15 15:40:00,23.86,23.88,23.86,23.86,175000.0,18.1307,18.1459,18.1307,18.1307,175000.0
2010-06-15 15:45:00,23.86,23.89,23.85,23.89,186300.0,18.1307,18.1535,18.1231,18.1535,186300.0
2010-06-15 15:50:00,23.88,23.91,23.88,23.91,345500.0,18.1459,18.1687,18.1459,18.1687,345500.0
2010-06-15 15:55:00,23.91,23.92,23.9,23.92,594600.0,18.1687,18.1763,18.1611,18.1763,594600.0
2010-06-16 09:30:00,23.68,23.73,23.31,23.41,539400.0,17.9939,18.0319,17.7128,17.7888,539400.0
2010-06-16 09:35:00,23.4,23.48,23.27,23.28,516700.0,17.7812,17.8419,17.6824,17.69,516700.0
2010-06-16 09:40:00,23.28,23.33,23.26,23.3,241700.0,17.69,17.728,17.6748,17.7052,241700.0
2010-06-16 09:45:00,23.3,23.5,23.29,23.48,379500.0,17.7052,17.8571,17.6976,17.8419,379500.0
2010-06-16 09:50:00,23.48,23.49,23.33,23.34,240700.0,17.8419,17.8495,17.728,17.7356,240700.0
2010-06-16 09:55:00,23.34,23.34,23.32,23.33,215300.0,17.7356,17.7356,17.7204,17.728,215300.0
2010-06-16 10:00:00,23.32,23.34,23.25,23.29,240500.0,17.7204,17.7356,17.6672,17.6976,240500.0
2010-06-16 10:05:00,23.3,23.3,23.21,23.23,440200.0,17.7052,17.7052,17.6368,17.652,440200.0
2010-06-16 10:10:00,23.23,23.26,23.17,23.25,379500.0,17.652,17.6748,17.6064,17.6672,379500.0
2010-06-16 10:15:00,23.25,23.25,23.18,23.18,286100.0,17.6672,17.6672,17.614,17.614,286100.0
2010-06-16 10:20:00,23.19,23.19,23.09,23.1,323800.0,17.6216,17.6216,17.5456,17.5532,323800.0
2010-06-16 10:25:00,23.1,23.11,23.07,23.09,401400.0,17.5532,17.5608,17.5304,17.5456,401400.0
2010-06-16 10:30:00,23.08,23.35,23.03,23.07,397500.0,17.538,17.7432,17.5,17.5304,397500.0
2010-06-16 10:35:00,23.07,23.12,23.06,23.07,101500.0,17.5304,17.5684,17.5228,17.5304,101500.0
2010-06-16 10:40:00,23.08,23.12,23.07,23.1,133300.0,17.538,17.5684,17.5304,17.5532,133300.0
2010-06-16 10:45:00,23.1,23.13,23.07,23.07,225000.0,17.5532,17.576,17.5304,17.5304,225000.0
2010-06-16 10:50:00,23.07,23.08,23.01,23.02,268400.0,17.5304,17.538,17.4848,17.4924,268400.0
2010-06-16 10:55:00,23.02,23.07,23.01,23.05,348500.0,17.4924,17.5304,17.4848,17.5152,348500.0
2010-06-16 11:00:00,23.06,23.07,22.95,22.95,378100.0,17.5228,17.5304,17.4392,17.4392,378100.0
2010-06-16 11:05:00,22.95,23.02,22.95,23.01,506600.0,17.4392,17.4924,17.4392,17.4848,506600.0
2010-06-16 11:10:00,23.0,23.04,23.0,23.03,156900.0,17.4772,17.5076,17.4772,17.5,156900.0
2010-06-16 11:15:00,23.02,23.1,23.01,23.1,269400.0,17.4924,17.5532,17.4848,17.5532,269400.0
2010-06-16 11:20:00,23.09,23.14,23.09,23.14,179400.0,17.5456,17.5836,17.5456,17.5836,179400.0
2010-06-16 11:25:00,23.14,23.17,23.12,23.15,235300.0,17.5836,17.6064,17.5684,17.5912,235300.0
2010-06-16 11:30:00,23.14,23.16,23.09,23.09,196500.0,17.5836,17.5988,17.5456,17.5456,196500.0
2010-06-16 11:35:00,23.09,23.11,23.08,23.1,43600.0,17.5456,17.5608,17.538,17.5532,43600.0
2010-06-16 11:40:00,23.1,23.19,23.1,23.19,455000.0,17.5532,17.6216,17.5532,17.6216,455000.0
2010-06-16 11:45:00,23.18,23.21,23.15,23.15,206300.0,17.614,17.6368,17.5912,17.5912,206300.0
2010-06-16 11:50:00,23.15,23.19,23.14,23.17,134500.0,17.5912,17.6216,17.5836,17.6064,134500.0
2010-06-16 11:55:00,23.17,23.18,23.16,23.17,96800.0,17.6064,17.614,17.5988,17.6064,96800.0
2010-06-16 12:00:00,23.17,23.27,23.17,23.25,122000.0,17.6064,17.6824,17.6064,17.6672,122000.0
2010-06-16 12:05:00,23.25,23.26,23.2,23.21,87500.0,17.6672,17.6748,17.6292,17.6368,87500.0
2010-06-16 12:10:00,23.21,23.21,23.19,23.19,143900.0,17.6368,17.6368,17.6216,17.6216,143900.0
2010-06-16 12:15:00,23.19,23.22,23.19,23.21,71600.0,17.6216,17.6444,17.6216,17.6368,71600.0
2010-06-16 12:20:00,23.2,23.25,23.2,23.24,80200.0,17.6292,17.6672,17.6292,17.6596,80200.0
2010-06-16 12:25:00,23.24,23.24,23.22,23.23,48000.0,17.6596,17.6596,17.6444,17.652,48000.0
2010-06-16 12:30:00,23.23,23.24,23.2,23.22,69300.0,17.652,17.6596,17.6292,17.6444,69300.0
2010-06-16 12:35:00,23.22,23.23,23.21,23.21,53200.0,17.6444,17.652,17.6368,17.6368,53200.0
2010-06-16 12:40:00,23.21,23.21,23.17,23.18,213400.0,17.6368,17.6368,17.6064,17.614,213400.0
2010-06-16 12:45:00,23.18,23.18,23.16,23.16,52300.0,17.614,17.614,17.5988,17.5988,52300.0
2010-06-16 12:50:00,23.16,23.16,23.14,23.15,68900.0,17.5988,17.5988,17.5836,17.5912,68900.0
2010-06-16 12:55:00,23.16,23.19,23.15,23.19,168900.0,17.5988,17.6216,17.5912,17.6216,168900.0
2010-06-16 13:00:00,23.18,23.21,23.17,23.21,88400.0,17.614,17.6368,17.6064,17.6368,88400.0
2010-06-16 13:05:00,23.2,23.24,23.2,23.23,90200.0,17.6292,17.6596,17.6292,17.652,90200.0
2010-06-16 13:10:00,23.24,23.26,23.23,23.26,138600.0,17.6596,17.6748,17.652,17.6748,138600.0
2010-06-16 13:15:00,23.25,23.26,23.24,23.25,98200.0,17.6672,17.6748,17.6596,17.6672,98200.0
2010-06-16 13:20:00,23.26,23.29,23.25,23.28,67300.0,17.6748,17.6976,17.6672,17.69,67300.0
2010-06-16 13:25:00,23.28,23.28,23.26,23.26,41400.0,17.69,17.69,17.6748,17.6748,41400.0
2010-06-16 13:30:00,23.26,23.27,23.23,23.27,61900.0,17.6748,17.6824,17.652,17.6824,61900.0
2010-06-16 13:35:00,23.27,23.31,23.26,23.31,137800.0,17.6824,17.7128,17.6748,17.7128,137800.0
2010-06-16 13:40:00,23.31,23.33,23.29,23.3,126400.0,17.7128,17.728,17.6976,17.7052,126400.0
2010-06-16 13:45:00,23.31,23.31,23.29,23.31,94900.0,17.7128,17.7128,17.6976,17.7128,94900.0
2010-06-16 13:50:00,23.3,23.33,23.3,23.33,91000.0,17.7052,17.728,17.7052,17.728,91000.0
2010-06-16 13:55:00,23.33,23.36,23.33,23.35,111600.0,17.728,17.7508,17.728,17.7432,111600.0
2010-06-16 14:00:00,23.35,23.37,23.33,23.37,113000.0,17.7432,17.7584,17.728,17.7584,113000.0
2010-06-16 14:05:00,23.36,23.43,23.34,23.42,372900.0,17.7508,17.804,17.7356,17.7964,372900.0
2010-06-16 14:10:00,23.42,23.42,23.39,23.4,104000.0,17.7964,17.7964,17.7736,17.7812,104000.0
2010-06-16 14:15:00,23.39,23.4,23.38,23.38,58400.0,17.7736,17.7812,17.766,17.766,58400.0
2010-06-16 14:20:00,23.39,23.4,23.38,23.38,69900.0,17.7736,17.7812,17.766,17.766,69900.0
2010-06-16 14:25:00,23.38,23.39,23.36,23.36,55900.0,17.766,17.7736,17.7508,17.7508,55900.0
2010-06-16 14:30:00,23.36,23.4,23.35,23.36,147600.0,17.7508,17.7812,17.7432,17.7508,147600.0
2010-06-16 14:35:00,23.35,23.38,23.28,23.28,198600.0,17.7432,17.766,17.69,17.69,198600.0
2010-06-16 14:40:00,23.28,23.31,23.25,23.3,92200.0,17.69,17.7128,17.6672,17.7052,92200.0
2010-06-16 14:45:00,23.31,23.31,23.23,23.27,218100.0,17.7128,17.7128,17.652,17.6824,218100.0
2010-06-16 14:50:00,23.26,23.27,23.23,23.23,212400.0,17.6748,17.6824,17.652,17.652,212400.0
2010-06-16 14:55:00,23.23,23.25,23.19,23.22,124600.0,17.652,17.6672,17.6216,17.6444,124600.0
2010-06-16 15:00:00,23.22,23.22,23.14,23.15,193900.0,17.6444,17.6444,17.5836,17.5912,193900.0
2010-06-16 15:05:00,23.14,23.17,23.14,23.14,176600.0,17.5836,17.6064,17.5836,17.5836,176600.0
2010-06-16 15:10:00,23.15,23.16,23.12,23.12,226800.0,17.5912,17.5988,17.5684,17.5684,226800.0
2010-06-16 15:15:00,23.12,23.13,23.08,23.09,285400.0,17.5684,17.576,17.538,17.5456,285400.0
2010-06-16 15:20:00,23.1,23.1,23.01,23.01,325600.0,17.5532,17.5532,17.4848,17.4848,325600.0
2010-06-16 15:25:00,23.01,23.06,23.01,23.02,223400.0,17.4848,17.5228,17.4848,17.4924,223400.0
2010-06-16 15:30:00,23.02,23.06,23.0,23.06,384900.0,17.4924,17.5228,17.4772,17.5228,384900.0
2010-06-16 15:35:00,23.06,23.15,23.05,23.15,684200.0,17.5228,17.5912,17.5152,17.5912,684200.0
2010-06-16 15:40:00,23.15,23.17,23.14,23.17,383600.0,17.5912,17.6064,17.5836,17.6064,383600.0
2010-06-16 15:45:00,23.17,23.24,23.17,23.24,531200.0,17.6064,17.6596,17.6064,17.6596,531200.0
2010-06-16 15:50:00,23.23,23.24,23.18,23.19,465100.0,17.652,17.6596,17.614,17.6216,465100.0
2010-06-16 15:55:00,23.18,23.2,23.16,23.19,784500.0,17.614,17.6292,17.5988,17.6216,784500.0
2010-06-17 09:30:00,23.24,23.26,23.01,23.01,437200.0,17.6596,17.6748,17.4848,17.4848,437200.0
2010-06-17 09:35:00,23.02,23.02,22.8,22.88,581600.0,17.4924,17.4924,17.3252,17.386,581600.0
2010-06-17 09:40:00,22.89,22.89,22.62,22.66,724800.0,17.3936,17.3936,17.1885,17.2188,724800.0
2010-06-17 09:45:00,22.66,23.0,22.57,22.68,999200.0,17.2188,17.4772,17.1505,17.234,999200.0
2010-06-17 09:50:00,22.67,22.68,22.59,22.66,912300.0,17.2264,17.234,17.1657,17.2188,912300.0
2010-06-17 09:55:00,22.66,22.66,22.58,22.6,457000.0,17.2188,17.2188,17.1581,17.1733,457000.0
2010-06-17 10:00:00,22.59,22.6,22.45,22.52,845100.0,17.1657,17.1733,17.0593,17.1125,845100.0
2010-06-17 10:05:00,22.53,22.59,22.51,22.55,405600.0,17.1201,17.1657,17.1049,17.1353,405600.0
2010-06-17 10:10:00,22.55,22.6,22.4,22.41,597800.0,17.1353,17.1733,17.0213,17.0289,597800.0
2010-06-17 10:15:00,22.41,22.48,22.36,22.46,504300.0,17.0289,17.0821,16.9909,17.0669,504300.0
2010-06-17 10:20:00,22.47,22.5,22.4,22.46,325900.0,17.0745,17.0973,17.0213,17.0669,325900.0
2010-06-17 10:25:00,22.45,22.49,22.41,22.47,334900.0,17.0593,17.0897,17.0289,17.0745,334900.0
2010-06-17 10:30:00,22.47,22.48,22.41,22.42,250900.0,17.0745,17.0821,17.0289,17.0365,250900.0
2010-06-17 10:35:00,22.42,22.43,22.37,22.42,526000.0,17.0365,17.0441,16.9985,17.0365,526000.0
2010-06-17 10:40:00,22.42,22.49,22.42,22.49,320800.0,17.0365,17.0897,17.0365,17.0897,320800.0
2010-06-17 10:45:00,22.49,22.56,22.47,22.56,532800.0,17.0897,17.1429,17.0745,17.1429,532800.0
2010-06-17 10:50:00,22.56,22.71,22.56,22.71,484300.0,17.1429,17.2568,17.1429,17.2568,484300.0
2010-06-17 10:55:00,22.7,22.71,22.6,22.6,338800.0,17.2492,17.2568,17.1733,17.1733,338800.0
2010-06-17 11:00:00,22.59,22.65,22.58,22.63,437500.0,17.1657,17.2112,17.1581,17.1961,437500.0
2010-06-17 11:05:00,22.63,22.72,22.6,22.71,303800.0,17.1961,17.2644,17.1733,17.2568,303800.0
2010-06-17 11:10:00,22.71,22.76,22.69,22.7,163000.0,17.2568,17.2948,17.2416,17.2492,163000.0
2010-06-17 11:15:00,22.69,22.71,22.61,22.61,285400.0,17.2416,17.2568,17.1809,17.1809,285400.0
2010-06-17 11:20:00,22.61,22.65,22.57,22.6,283700.0,17.1809,17.2112,17.1505,17.1733,283700.0
2010-06-17 11:25:00,22.6,22.63,22.6,22.62,103500.0,17.1733,17.1961,17.1733,17.1885,103500.0
2010-06-17 11:30:00,22.62,22.67,22.61,22.66,81400.0,17.1885,17.2264,17.1809,17.2188,81400.0
2010-06-17 11:35:00,22.65,22.71,22.65,22.67,108300.0,17.2112,17.2568,17.2112,17.2264,108300.0
2010-06-17 11:40:00,22.67,22.68,22.62,22.62,49400.0,17.2264,17.234,17.1885,17.1885,49400.0
2010-06-17 11:45:00,22.61,22.67,22.59,22.66,73900.0,17.1809,17.2264,17.1657,17.2188,73900.0
2010-06-17 11:50:00,22.65,22.69,22.65,22.68,89100.0,17.2112,17.2416,17.2112,17.234,89100.0
2010-06-17 11:55:00,22.69,22.71,22.66,22.66,78400.0,17.2416,17.2568,17.2188,17.2188,78400.0
2010-06-17 12:00:00,22.66,22.69,22.61,22.61,131800.0,17.2188,17.2416,17.1809,17.1809,131800.0
2010-06-17 12:05:00,22.61,22.63,22.59,22.6,199400.0,17.1809,17.1961,17.1657,17.1733,199400.0
2010-06-17 12:10:00,22.6,22.61,22.56,22.58,151600.0,17.1733,17.1809,17.1429,17.1581,151600.0
2010-06-17 12:15:00,22.57,22.58,22.52,22.53,116900.0,17.1505,17.1581,17.1125,17.1201,116900.0
2010-06-17 12:20:00,22.54,22.61,22.53,22.6,66800.0,17.1277,17.1809,17.1201,17.1733,66800.0
2010-06-17 12:25:00,22.61,22.62,22.53,22.54,112400.0,17.1809,17.1885,17.1201,17.1277,112400.0
2010-06-17 12:30:00,22.54,22.56,22.52,22.54,80600.0,17.1277,17.1429,17.1125,17.1277,80600.0
2010-06-17 12:35:00,22.53,22.56,22.47,22.56,119900.0,17.1201,17.1429,17.0745,17.1429,119900.0
2010-06-17 12:40:00,22.55,22.57,22.49,22.5,106700.0,17.1353,17.1505,17.0897,17.0973,106700.0
2010-06-17 12:45:00,22.5,22.52,22.47,22.52,96800.0,17.0973,17.1125,17.0745,17.1125,96800.0
2010-06-17 12:50:00,22.52,22.54,22.51,22.53,57000.0,17.1125,17.1277,17.1049,17.1201,57000.0
2010-06-17 12:55:00,22.53,22.54,22.5,22.5,35400.0,17.1201,17.1277,17.0973,17.0973,35400.0
2010-06-17 13:00:00,22.5,22.51,22.44,22.44,146900.0,17.0973,17.1049,17.0517,17.0517,146900.0
2010-06-17 13:05:00,22.45,22.51,22.44,22.48,99800.0,17.0593,17.1049,17.0517,17.0821,99800.0
2010-06-17 13:10:00,22.49,22.51,22.48,22.49,83100.0,17.0897,17.1049,17.0821,17.0897,83100.0
2010-06-17 13:15:00,22.48,22.49,22.48,22.49,57800.0,17.0821,17.0897,17.0821,17.0897,57800.0
2010-06-17 13:20:00,22.48,22.54,22.48,22.53,77400.0,17.0821,17.1277,17.0821,17.1201,77400.0
2010-06-17 13:25:00,22.53,22.53,22.48,22.52,131000.0,17.1201,17.1201,17.0821,17.1125,131000.0
2010-06-17 13:30:00,22.53,22.53,22.51,22.51,45900.0,17.1201,17.1201,17.1049,17.1049,45900.0
2010-06-17 13:35:00,22.51,22.53,22.51,22.53,71100.0,17.1049,17.1201,17.1049,17.1201,71100.0
2010-06-17 13:40:00,22.52,22.53,22.51,22.51,83300.0,17.1125,17.1201,17.1049,17.1049,83300.0
2010-06-17 13:45:00,22.51,22.53,22.49,22.52,88600.0,17.1049,17.1201,17.0897,17.1125,88600.0
2010-06-17 13:50:00,22.52,22.53,22.5,22.52,104200.0,17.1125,17.1201,17.0973,17.1125,104200.0
2010-06-17 13:55:00,22.53,22.59,22.52,22.58,74100.0,17.1201,17.1657,17.1125,17.1581,74100.0
2010-06-17 14:00:00,22.59,22.62,22.58,22.58,127800.0,17.1657,17.1885,17.1581,17.1581,127800.0
2010-06-17 14:05:00,22.58,22.61,22.57,22.58,122200.0,17.1581,17.1809,17.1505,17.1581,122200.0
2010-06-17 14:10:00,22.59,22.59,22.56,22.57,150900.0,17.1657,17.1657,17.1429,17.1505,150900.0
2010-06-17 14:15:00,22.56,22.57,22.54,22.55,98200.0,17.1429,17.1505,17.1277,17.1353,98200.0
2010-06-17 14:20:00,22.54,22.58,22.54,22.58,111100.0,17.1277,17.1581,17.1277,17.1581,111100.0
2010-06-17 14:25:00,22.58,22.6,22.55,22.56,330800.0,17.1581,17.1733,17.1353,17.1429,330800.0
2010-06-17 14:30:00,22.56,22.61,22.55,22.59,177800.0,17.1429,17.1809,17.1353,17.1657,177800.0
2010-06-17 14:35:00,22.6,22.6,22.54,22.55,263000.0,17.1733,17.1733,17.1277,17.1353,263000.0
2010-06-17 14:40:00,22.54,22.55,22.47,22.47,259900.0,17.1277,17.1353,17.0745,17.0745,259900.0
2010-06-17 14:45:00,22.47,22.54,22.46,22.51,171200.0,17.0745,17.1277,17.0669,17.1049,171200.0
2010-06-17 14:50:00,22.51,22.54,22.51,22.52,109600.0,17.1049,17.1277,17.1049,17.1125,109600.0
2010-06-17 14:55:00,22.52,22.54,22.52,22.53,86200.0,17.1125,17.1277,17.1125,17.1201,86200.0
2010-06-17 15:00:00,22.54,22.54,22.46,22.47,209400.0,17.1277,17.1277,17.0669,17.0745,209400.0
2010-06-17 15:05:00,22.47,22.51,22.46,22.48,213900.0,17.0745,17.1049,17.0669,17.0821,213900.0
2010-06-17 15:10:00,22.48,22.51,22.44,22.44,220000.0,17.0821,17.1049,17.0517,17.0517,220000.0
2010-06-17 15:15:00,22.44,22.47,22.42,22.45,351700.0,17.0517,17.0745,17.0365,17.0593,351700.0
2010-06-17 15:20:00,22.45,22.48,22.42,22.46,183700.0,17.0593,17.0821,17.0365,17.0669,183700.0
2010-06-17 15:25:00,22.46,22.47,22.43,22.44,204100.0,17.0669,17.0745,17.0441,17.0517,204100.0
2010-06-17 15:30:00,22.44,22.54,22.44,22.52,294500.0,17.0517,17.1277,17.0517,17.1125,294500.0
2010-06-17 15:35:00,22.52,22.56,22.51,22.55,304700.0,17.1125,17.1429,17.1049,17.1353,304700.0
2010-06-17 15:40:00,22.54,22.58,22.53,22.53,350000.0,17.1277,17.1581,17.1201,17.1201,350000.0
2010-06-17 15:45:00,22.53,22.65,22.53,22.65,1075300.0,17.1201,17.2112,17.1201,17.2112,1075300.0
2010-06-17 15:50:00,22.65,22.71,22.64,22.69,824000.0,17.2112,17.2568,17.2037,17.2416,824000.0
2010-06-17 15:55:00,22.69,22.72,22.66,22.68,1013000.0,17.2416,17.2644,17.2188,17.234,1013000.0
2010-06-18 09:30:00,22.7,22.9,22.53,22.69,3011500.0,17.2492,17.4012,17.1201,17.2416,3011500.0
2010-06-18 09:35:00,22.68,22.76,22.6,22.61,369200.0,17.234,17.2948,17.1733,17.1809,369200.0
2010-06-18 09:40:00,22.61,22.64,22.58,22.6,375400.0,17.1809,17.2037,17.1581,17.1733,375400.0
2010-06-18 09:45:00,22.61,22.64,22.59,22.59,237700.0,17.1809,17.2037,17.1657,17.1657,237700.0
2010-06-18 09:50:00,22.6,22.6,22.58,22.6,259700.0,17.1733,17.1733,17.1581,17.1733,259700.0
2010-06-18 09:55:00,22.6,22.63,22.59,22.61,378900.0,17.1733,17.1961,17.1657,17.1809,378900.0
2010-06-18 10:00:00,22.62,22.68,22.61,22.67,328800.0,17.1885,17.234,17.1809,17.2264,328800.0
2010-06-18 10:05:00,22.66,22.81,22.66,22.77,720600.0,17.2188,17.3328,17.2188,17.3024,720600.0
2010-06-18 10:10:00,22.8,22.88,22.77,22.84,645600.0,17.3252,17.386,17.3024,17.3556,645600.0
2010-06-18 10:15:00,22.84,22.86,22.77,22.81,618300.0,17.3556,17.3708,17.3024,17.3328,618300.0
2010-06-18 10:20:00,22.81,22.82,22.75,22.77,437100.0,17.3328,17.3404,17.2872,17.3024,437100.0
2010-06-18 10:25:00,22.77,22.82,22.77,22.8,259400.0,17.3024,17.3404,17.3024,17.3252,259400.0
2010-06-18 10:30:00,22.81,22.88,22.79,22.88,301500.0,17.3328,17.386,17.3176,17.386,301500.0
2010-06-18 10:35:00,22.87,22.89,22.83,22.88,208900.0,17.3784,17.3936,17.348,17.386,208900.0
2010-06-18 10:40:00,22.88,22.91,22.88,22.89,405200.0,17.386,17.4088,17.386,17.3936,405200.0
2010-06-18 10:45:00,22.89,22.91,22.88,22.88,363000.0,17.3936,17.4088,17.386,17.386,363000.0
2010-06-18 10:50:00,22.89,22.89,22.85,22.88,237600.0,17.3936,17.3936,17.3632,17.386,237600.0
2010-06-18 10:55:00,22.88,22.91,22.87,22.88,337200.0,17.386,17.4088,17.3784,17.386,337200.0
2010-06-18 11:00:00,22.89,22.91,22.85,22.88,358500.0,17.3936,17.4088,17.3632,17.386,358500.0
2010-06-18 11:05:00,22.89,22.89,22.86,22.88,187800.0,17.3936,17.3936,17.3708,17.386,187800.0
2010-06-18 11:10:00,22.88,22.91,22.88,22.91,278200.0,17.386,17.4088,17.386,17.4088,278200.0
2010-06-18 11:15:00,22.9,22.92,22.89,22.89,122100.0,17.4012,17.4164,17.3936,17.3936,122100.0
2010-06-18 11:20:00,22.9,22.9,22.85,22.9,170200.0,17.4012,17.4012,17.3632,17.4012,170200.0
2010-06-18 11:25:00,22.89,22.89,22.85,22.89,188900.0,17.3936,17.3936,17.3632,17.3936,188900.0
2010-06-18 11:30:00,22.89,22.95,22.88,22.94,238100.0,17.3936,17.4392,17.386,17.4316,238100.0
2010-06-18 11:35:00,22.95,22.95,22.91,22.92,156200.0,17.4392,17.4392,17.4088,17.4164,156200.0
2010-06-18 11:40:00,22.92,22.93,22.9,22.92,251000.0,17.4164,17.424,17.4012,17.4164,251000.0
2010-06-18 11:45:00,22.92,22.97,22.92,22.96,239600.0,17.4164,17.4544,17.4164,17.4468,239600.0
2010-06-18 11:50:00,22.96,22.96,22.93,22.93,143800.0,17.4468,17.4468,17.424,17.424,143800.0
2010-06-18 11:55:00,22.93,22.97,22.93,22.93,152800.0,17.424,17.4544,17.424,17.424,152800.0
2010-06-18 12:00:00,22.94,22.96,22.93,22.94,227500.0,17.4316,17.4468,17.424,17.4316,227500.0
2010-06-18 12:05:00,22.94,22.95,22.92,22.94,581000.0,17.4316,17.4392,17.4164,17.4316,581000.0
2010-06-18 12:10:00,22.94,22.94,22.89,22.89,113200.0,17.4316,17.4316,17.3936,17.3936,113200.0
2010-06-18 12:15:00,22.89,22.9,22.86,22.86,67800.0,17.3936,17.4012,17.3708,17.3708,67800.0
2010-06-18 12:20:00,22.87,22.87,22.82,22.84,490800.0,17.3784,17.3784,17.3404,17.3556,490800.0
2010-06-18 12:25:00,22.83,22.85,22.8,22.8,212500.0,17.348,17.3632,17.3252,17.3252,212500.0
2010-06-18 12:30:00,22.8,22.82,22.78,22.78,673100.0,17.3252,17.3404,17.31,17.31,673100.0
2010-06-18 12:35:00,22.78,22.81,22.75,22.8,230600.0,17.31,17.3328,17.2872,17.3252,230600.0
2010-06-18 12:40:00,22.81,22.85,22.79,22.8,215500.0,17.3328,17.3632,17.3176,17.3252,215500.0
2010-06-18 12:45:00,22.8,22.82,22.8,22.82,35900.0,17.3252,17.3404,17.3252,17.3404,35900.0
2010-06-18 12:50:00,22.82,22.83,22.81,22.82,41800.0,17.3404,17.348,17.3328,17.3404,41800.0
2010-06-18 12:55:00,22.82,22.83,22.77,22.79,126500.0,17.3404,17.348,17.3024,17.3176,126500.0
2010-06-18 13:00:00,22.79,22.83,22.78,22.82,175100.0,17.3176,17.348,17.31,17.3404,175100.0
2010-06-18 13:05:00,22.82,22.84,22.81,22.81,102300.0,17.3404,17.3556,17.3328,17.3328,102300.0
2010-06-18 13:10:00,22.81,22.82,22.75,22.78,191300.0,17.3328,17.3404,17.2872,17.31,191300.0
2010-06-18 13:15:00,22.77,22.81,22.76,22.78,86500.0,17.3024,17.3328,17.2948,17.31,86500.0
2010-06-18 13:20:00,22.78,22.78,22.76,22.78,78700.0,17.31,17.31,17.2948,17.31,78700.0
2010-06-18 13:25:00,22.78,22.81,22.77,22.8,115900.0,17.31,17.3328,17.3024,17.3252,115900.0
2010-06-18 13:30:00,22.8,22.8,22.77,22.77,101500.0,17.3252,17.3252,17.3024,17.3024,101500.0
2010-06-18 13:35:00,22.77,22.8,22.75,22.8,260000.0,17.3024,17.3252,17.2872,17.3252,260000.0
2010-06-18 13:40:00,22.8,22.8,22.77,22.77,95300.0,17.3252,17.3252,17.3024,17.3024,95300.0
2010-06-18 13:45:00,22.77,22.8,22.75,22.76,620000.0,17.3024,17.3252,17.2872,17.2948,620000.0
2010-06-18 13:50:00,22.76,22.78,22.74,22.76,92300.0,17.2948,17.31,17.2796,17.2948,92300.0
2010-06-18 13:55:00,22.75,22.76,22.73,22.74,115800.0,17.2872,17.2948,17.272,17.2796,115800.0
2010-06-18 14:00:00,22.74,22.77,22.69,22.69,473300.0,17.2796,17.3024,17.2416,17.2416,473300.0
2010-06-18 14:05:00,22.69,22.75,22.69,22.74,558500.0,17.2416,17.2872,17.2416,17.2796,558500.0
2010-06-18 14:10:00,22.75,22.78,22.74,22.77,240500.0,17.2872,17.31,17.2796,17.3024,240500.0
2010-06-18 14:15:00,22.78,22.81,22.75,22.76,170400.0,17.31,17.3328,17.2872,17.2948,170400.0
2010-06-18 14:20:00,22.77,22.79,22.74,22.75,137300.0,17.3024,17.3176,17.2796,17.2872,137300.0
2010-06-18 14:25:00,22.74,22.8,22.74,22.8,106600.0,17.2796,17.3252,17.2796,17.3252,106600.0
2010-06-18 14:30:00,22.8,22.8,22.75,22.75,81200.0,17.3252,17.3252,17.2872,17.2872,81200.0
2010-06-18 14:35:00,22.75,22.75,22.69,22.74,398600.0,17.2872,17.2872,17.2416,17.2796,398600.0
2010-06-18 14:40:00,22.74,22.74,22.7,22.72,157000.0,17.2796,17.2796,17.2492,17.2644,157000.0
2010-06-18 14:45:00,22.72,22.77,22.72,22.75,179600.0,17.2644,17.3024,17.2644,17.2872,179600.0
2010-06-18 14:50:00,22.75,22.8,22.75,22.77,198700.0,17.2872,17.3252,17.2872,17.3024,198700.0
2010-06-18 14:55:00,22.78,22.78,22.76,22.76,50000.0,17.31,17.31,17.2948,17.2948,50000.0
2010-06-18 15:00:00,22.76,22.77,22.7,22.7,202100.0,17.2948,17.3024,17.2492,17.2492,202100.0
2010-06-18 15:05:00,22.7,22.73,22.7,22.73,199000.0,17.2492,17.272,17.2492,17.272,199000.0
2010-06-18 15:10:00,22.72,22.73,22.7,22.71,162000.0,17.2644,17.272,17.2492,17.2568,162000.0
2010-06-18 15:15:00,22.7,22.72,22.64,22.65,399700.0,17.2492,17.2644,17.2037,17.2112,399700.0
2010-06-18 15:20:00,22.64,22.67,22.64,22.64,238000.0,17.2037,17.2264,17.2037,17.2037,238000.0
2010-06-18 15:25:00,22.64,22.65,22.62,22.62,253300.0,17.2037,17.2112,17.1885,17.1885,253300.0
2010-06-18 15:30:00,22.62,22.63,22.6,22.6,248500.0,17.1885,17.1961,17.1733,17.1733,248500.0
2010-06-18 15:35:00,22.6,22.61,22.59,22.6,288700.0,17.1733,17.1809,17.1657,17.1733,288700.0
2010-06-18 15:40:00,22.6,22.61,22.58,22.59,360700.0,17.1733,17.1809,17.1581,17.1657,360700.0
2010-06-18 15:45:00,22.58,22.65,22.58,22.64,456900.0,17.1581,17.2112,17.1581,17.2037,456900.0
2010-06-18 15:50:00,22.64,22.67,22.61,22.62,624600.0,17.2037,17.2264,17.1809,17.1885,624600.0
2010-06-18 15:55:00,22.62,22.65,22.6,22.63,1079500.0,17.1885,17.2112,17.1733,17.1961,1079500.0
2010-06-21 09:30:00,22.81,22.9,22.81,22.85,261400.0,17.3328,17.4012,17.3328,17.3632,261400.0
2010-06-21 09:35:00,22.84,22.85,22.76,22.76,285000.0,17.3556,17.3632,17.2948,17.2948,285000.0
2010-06-21 09:40:00,22.76,22.81,22.75,22.8,264100.0,17.2948,17.3328,17.2872,17.3252,264100.0
2010-06-21 09:45:00,22.79,22.85,22.75,22.83,223600.0,17.3176,17.3632,17.2872,17.348,223600.0
2010-06-21 09:50:00,22.84,22.9,22.83,22.9,200300.0,17.3556,17.4012,17.348,17.4012,200300.0
2010-06-21 09:55:00,22.9,22.97,22.89,22.95,358700.0,17.4012,17.4544,17.3936,17.4392,358700.0
2010-06-21 10:00:00,22.95,22.97,22.93,22.96,110800.0,17.4392,17.4544,17.424,17.4468,110800.0
2010-06-21 10:05:00,22.96,22.98,22.85,22.85,199700.0,17.4468,17.462,17.3632,17.3632,199700.0
2010-06-21 10:10:00,22.86,22.88,22.83,22.88,164800.0,17.3708,17.386,17.348,17.386,164800.0
2010-06-21 10:15:00,22.87,22.9,22.87,22.88,52100.0,17.3784,17.4012,17.3784,17.386,52100.0
2010-06-21 10:20:00,22.88,22.92,22.88,22.89,240900.0,17.386,17.4164,17.386,17.3936,240900.0
2010-06-21 10:25:00,22.88,22.9,22.83,22.83,118900.0,17.386,17.4012,17.348,17.348,118900.0
2010-06-21 10:30:00,22.84,22.84,22.74,22.75,241200.0,17.3556,17.3556,17.2796,17.2872,241200.0
2010-06-21 10:35:00,22.75,22.79,22.75,22.79,82700.0,17.2872,17.3176,17.2872,17.3176,82700.0
2010-06-21 10:40:00,22.79,22.8,22.77,22.77,86800.0,17.3176,17.3252,17.3024,17.3024,86800.0
2010-06-21 10:45:00,22.77,22.78,22.7,22.72,278300.0,17.3024,17.31,17.2492,17.2644,278300.0
2010-06-21 10:50:00,22.71,22.72,22.62,22.64,330000.0,17.2568,17.2644,17.1885,17.2037,330000.0
2010-06-21 10:55:00,22.65,22.65,22.6,22.62,65000.0,17.2112,17.2112,17.1733,17.1885,65000.0
2010-06-21 11:00:00,22.62,22.64,22.59,22.64,134900.0,17.1885,17.2037,17.1657,17.2037,134900.0
2010-06-21 11:05:00,22.64,22.68,22.63,22.68,163700.0,17.2037,17.234,17.1961,17.234,163700.0
2010-06-21 11:10:00,22.67,22.68,22.64,22.65,88900.0,17.2264,17.234,17.2037,17.2112,88900.0
2010-06-21 11:15:00,22.65,22.69,22.64,22.69,87100.0,17.2112,17.2416,17.2037,17.2416,87100.0
2010-06-21 11:20:00,22.68,22.7,22.65,22.65,166500.0,17.234,17.2492,17.2112,17.2112,166500.0
2010-06-21 11:25:00,22.66,22.69,22.62,22.67,216000.0,17.2188,17.2416,17.1885,17.2264,216000.0
2010-06-21 11:30:00,22.67,22.7,22.67,22.68,120400.0,17.2264,17.2492,17.2264,17.234,120400.0
2010-06-21 11:35:00,22.69,22.69,22.66,22.66,56300.0,17.2416,17.2416,17.2188,17.2188,56300.0
2010-06-21 11:40:00,22.67,22.67,22.63,22.63,83900.0,17.2264,17.2264,17.1961,17.1961,83900.0
2010-06-21 11:45:00,22.64,22.64,22.61,22.63,63900.0,17.2037,17.2037,17.1809,17.1961,63900.0
2010-06-21 11:50:00,22.63,22.66,22.62,22.64,217000.0,17.1961,17.2188,17.1885,17.2037,217000.0
2010-06-21 11:55:00,22.63,22.64,22.6,22.6,149500.0,17.1961,17.2037,17.1733,17.1733,149500.0
2010-06-21 12:00:00,22.6,22.68,22.6,22.67,227900.0,17.1733,17.234,17.1733,17.2264,227900.0
2010-06-21 12:05:00,22.67,22.67,22.63,22.64,89900.0,17.2264,17.2264,17.1961,17.2037,89900.0
2010-06-21 12:10:00,22.64,22.65,22.63,22.63,44300.0,17.2037,17.2112,17.1961,17.1961,44300.0
2010-06-21 12:15:00,22.64,22.64,22.63,22.64,25300.0,17.2037,17.2037,17.1961,17.2037,25300.0
2010-06-21 12:20:00,22.63,22.65,22.62,22.65,163500.0,17.1961,17.2112,17.1885,17.2112,163500.0
2010-06-21 12:25:00,22.65,22.66,22.63,22.63,98000.0,17.2112,17.2188,17.1961,17.1961,98000.0
2010-06-21 12:30:00,22.63,22.64,22.6,22.61,78800.0,17.1961,17.2037,17.1733,17.1809,78800.0
2010-06-21 12:35:00,22.61,22.61,22.59,22.6,83900.0,17.1809,17.1809,17.1657,17.1733,83900.0
2010-06-21 12:40:00,22.6,22.61,22.59,22.59,40100.0,17.1733,17.1809,17.1657,17.1657,40100.0
2010-06-21 12:45:00,22.59,22.61,22.59,22.59,102700.0,17.1657,17.1809,17.1657,17.1657,102700.0
2010-06-21 12:50:00,22.59,22.61,22.57,22.59,86800.0,17.1657,17.1809,17.1505,17.1657,86800.0
2010-06-21 12:55:00,22.59,22.61,22.59,22.61,36900.0,17.1657,17.1809,17.1657,17.1809,36900.0
2010-06-21 13:00:00,22.61,22.65,22.6,22.65,39100.0,17.1809,17.2112,17.1733,17.2112,39100.0
2010-06-21 13:05:00,22.65,22.7,22.64,22.7,76300.0,17.2112,17.2492,17.2037,17.2492,76300.0
2010-06-21 13:10:00,22.7,22.79,22.69,22.79,148400.0,17.2492,17.3176,17.2416,17.3176,148400.0
2010-06-21 13:15:00,22.79,22.79,22.76,22.76,77600.0,17.3176,17.3176,17.2948,17.2948,77600.0
2010-06-21 13:20:00,22.76,22.76,22.72,22.73,90600.0,17.2948,17.2948,17.2644,17.272,90600.0
2010-06-21 13:25:00,22.72,22.74,22.7,22.73,350700.0,17.2644,17.2796,17.2492,17.272,350700.0
2010-06-21 13:30:00,22.73,22.73,22.69,22.7,45500.0,17.272,17.272,17.2416,17.2492,45500.0
2010-06-21 13:35:00,22.7,22.7,22.64,22.65,115900.0,17.2492,17.2492,17.2037,17.2112,115900.0
2010-06-21 13:40:00,22.65,22.65,22.61,22.62,62700.0,17.2112,17.2112,17.1809,17.1885,62700.0
2010-06-21 13:45:00,22.62,22.63,22.6,22.63,42800.0,17.1885,17.1961,17.1733,17.1961,42800.0
2010-06-21 13:50:00,22.63,22.68,22.62,22.67,32400.0,17.1961,17.234,17.1885,17.2264,32400.0
2010-06-21 13:55:00,22.67,22.68,22.66,22.67,56900.0,17.2264,17.234,17.2188,17.2264,56900.0
2010-06-21 14:00:00,22.67,22.7,22.66,22.69,114400.0,17.2264,17.2492,17.2188,17.2416,114400.0
2010-06-21 14:05:00,22.69,22.7,22.66,22.69,71400.0,17.2416,17.2492,17.2188,17.2416,71400.0
2010-06-21 14:10:00,22.7,22.75,22.69,22.74,92500.0,17.2492,17.2872,17.2416,17.2796,92500.0
2010-06-21 14:15:00,22.75,22.8,22.74,22.78,186100.0,17.2872,17.3252,17.2796,17.31,186100.0
2010-06-21 14:20:00,22.78,22.78,22.75,22.77,101900.0,17.31,17.31,17.2872,17.3024,101900.0
2010-06-21 14:25:00,22.77,22.78,22.71,22.74,104100.0,17.3024,17.31,17.2568,17.2796,104100.0
2010-06-21 14:30:00,22.73,22.75,22.73,22.73,84800.0,17.272,17.2872,17.272,17.272,84800.0
2010-06-21 14:35:00,22.73,22.76,22.73,22.75,87400.0,17.272,17.2948,17.272,17.2872,87400.0
2010-06-21 14:40:00,22.75,22.75,22.72,22.74,96500.0,17.2872,17.2872,17.2644,17.2796,96500.0
2010-06-21 14:45:00,22.74,22.75,22.69,22.69,165200.0,17.2796,17.2872,17.2416,17.2416,165200.0
2010-06-21 14:50:00,22.69,22.7,22.64,22.64,211000.0,17.2416,17.2492,17.2037,17.2037,211000.0
2010-06-21 14:55:00,22.65,22.65,22.63,22.65,102000.0,17.2112,17.2112,17.1961,17.2112,102000.0
2010-06-21 15:00:00,22.65,22.66,22.6,22.61,271100.0,17.2112,17.2188,17.1733,17.1809,271100.0
2010-06-21 15:05:00,22.61,22.63,22.6,22.61,215600.0,17.1809,17.1961,17.1733,17.1809,215600.0
2010-06-21 15:10:00,22.61,22.61,22.55,22.57,258700.0,17.1809,17.1809,17.1353,17.1505,258700.0
2010-06-21 15:15:00,22.57,22.6,22.47,22.47,260900.0,17.1505,17.1733,17.0745,17.0745,260900.0
2010-06-21 15:20:00,22.47,22.53,22.47,22.52,235700.0,17.0745,17.1201,17.0745,17.1125,235700.0
2010-06-21 15:25:00,22.52,22.54,22.49,22.5,294800.0,17.1125,17.1277,17.0897,17.0973,294800.0
2010-06-21 15:30:00,22.49,22.55,22.47,22.54,221800.0,17.0897,17.1353,17.0745,17.1277,221800.0
2010-06-21 15:35:00,22.54,22.55,22.52,22.55,206200.0,17.1277,17.1353,17.1125,17.1353,206200.0
2010-06-21 15:40:00,22.55,22.55,22.44,22.45,311300.0,17.1353,17.1353,17.0517,17.0593,311300.0
2010-06-21 15:45:00,22.45,22.48,22.44,22.47,397000.0,17.0593,17.0821,17.0517,17.0745,397000.0
2010-06-21 15:50:00,22.46,22.51,22.46,22.48,485700.0,17.0669,17.1049,17.0669,17.0821,485700.0
2010-06-21 15:55:00,22.48,22.52,22.46,22.52,958800.0,17.0821,17.1125,17.0669,17.1125,958800.0
2010-06-22 09:30:00,22.7,22.73,22.51,22.66,187600.0,17.2492,17.272,17.1049,17.2188,187600.0
2010-06-22 09:35:00,22.65,22.72,22.6,22.62,152000.0,17.2112,17.2644,17.1733,17.1885,152000.0
2010-06-22 09:40:00,22.61,22.66,22.61,22.62,108200.0,17.1809,17.2188,17.1809,17.1885,108200.0
2010-06-22 09:45:00,22.63,22.68,22.62,22.64,223400.0,17.1961,17.234,17.1885,17.2037,223400.0
2010-06-22 09:50:00,22.64,22.65,22.52,22.55,145000.0,17.2037,17.2112,17.1125,17.1353,145000.0
2010-06-22 09:55:00,22.54,22.61,22.53,22.59,516400.0,17.1277,17.1809,17.1201,17.1657,516400.0
2010-06-22 10:00:00,22.59,22.6,22.19,22.2,1219400.0,17.1657,17.1733,16.8617,16.8693,1219400.0
2010-06-22 10:05:00,22.2,22.29,22.15,22.17,762900.0,16.8693,16.9377,16.8313,16.8465,762900.0
2010-06-22 10:10:00,22.17,22.24,22.13,22.14,557700.0,16.8465,16.8997,16.8161,16.8237,557700.0
2010-06-22 10:15:00,22.13,22.15,22.01,22.02,563900.0,16.8161,16.8313,16.7249,16.7325,563900.0
2010-06-22 10:20:00,22.02,22.09,22.0,22.07,490100.0,16.7325,16.7857,16.7173,16.7705,490100.0
2010-06-22 10:25:00,22.06,22.16,22.04,22.13,658800.0,16.7629,16.8389,16.7477,16.8161,658800.0
2010-06-22 10:30:00,22.13,22.14,22.01,22.01,412300.0,16.8161,16.8237,16.7249,16.7249,412300.0
2010-06-22 10:35:00,22.01,22.03,21.97,22.02,643700.0,16.7249,16.7401,16.6945,16.7325,643700.0
2010-06-22 10:40:00,22.02,22.13,22.02,22.12,236000.0,16.7325,16.8161,16.7325,16.8085,236000.0
2010-06-22 10:45:00,22.12,22.13,22.04,22.07,313600.0,16.8085,16.8161,16.7477,16.7705,313600.0
2010-06-22 10:50:00,22.06,22.12,22.05,22.1,369000.0,16.7629,16.8085,16.7553,16.7933,369000.0
2010-06-22 10:55:00,22.1,22.13,22.1,22.1,135400.0,16.7933,16.8161,16.7933,16.7933,135400.0
2010-06-22 11:00:00,22.1,22.11,22.06,22.07,197600.0,16.7933,16.8009,16.7629,16.7705,197600.0
2010-06-22 11:05:00,22.06,22.07,21.94,21.96,369100.0,16.7629,16.7705,16.6717,16.6869,369100.0
2010-06-22 11:10:00,21.96,22.01,21.95,22.01,146100.0,16.6869,16.7249,16.6793,16.7249,146100.0
2010-06-22 11:15:00,22.01,22.05,22.01,22.04,93700.0,16.7249,16.7553,16.7249,16.7477,93700.0
2010-06-22 11:20:00,22.03,22.03,22.0,22.01,125900.0,16.7401,16.7401,16.7173,16.7249,125900.0
2010-06-22 11:25:00,22.02,22.03,22.0,22.0,112600.0,16.7325,16.7401,16.7173,16.7173,112600.0
2010-06-22 11:30:00,22.0,22.12,21.99,22.11,241800.0,16.7173,16.8085,16.7097,16.8009,241800.0
2010-06-22 11:35:00,22.11,22.17,22.1,22.13,408300.0,16.8009,16.8465,16.7933,16.8161,408300.0
2010-06-22 11:40:00,22.13,22.13,22.07,22.08,116100.0,16.8161,16.8161,16.7705,16.7781,116100.0
2010-06-22 11:45:00,22.08,22.11,22.08,22.11,91500.0,16.7781,16.8009,16.7781,16.8009,91500.0
2010-06-22 11:50:00,22.11,22.15,22.08,22.09,123000.0,16.8009,16.8313,16.7781,16.7857,123000.0
2010-06-22 11:55:00,22.08,22.09,22.03,22.06,114000.0,16.7781,16.7857,16.7401,16.7629,114000.0
2010-06-22 12:00:00,22.06,22.08,22.05,22.05,122900.0,16.7629,16.7781,16.7553,16.7553,122900.0
2010-06-22 12:05:00,22.05,22.09,22.05,22.06,87800.0,16.7553,16.7857,16.7553,16.7629,87800.0
2010-06-22 12:10:00,22.06,22.08,22.02,22.02,150300.0,16.7629,16.7781,16.7325,16.7325,150300.0
2010-06-22 12:15:00,22.02,22.04,22.02,22.02,95000.0,16.7325,16.7477,16.7325,16.7325,95000.0
2010-06-22 12:20:00,22.03,22.1,22.02,22.1,320500.0,16.7401,16.7933,16.7325,16.7933,320500.0
2010-06-22 12:25:00,22.09,22.13,22.09,22.09,72300.0,16.7857,16.8161,16.7857,16.7857,72300.0
2010-06-22 12:30:00,22.09,22.1,22.08,22.09,139300.0,16.7857,16.7933,16.7781,16.7857,139300.0
2010-06-22 12:35:00,22.1,22.11,22.09,22.11,133600.0,16.7933,16.8009,16.7857,16.8009,133600.0
2010-06-22 12:40:00,22.1,22.12,22.1,22.11,121500.0,16.7933,16.8085,16.7933,16.8009,121500.0
2010-06-22 12:45:00,22.12,22.18,22.11,22.18,203600.0,16.8085,16.8541,16.8009,16.8541,203600.0
2010-06-22 12:50:00,22.18,22.19,22.14,22.14,118000.0,16.8541,16.8617,16.8237,16.8237,118000.0
2010-06-22 12:55:00,22.15,22.15,22.1,22.1,56800.0,16.8313,16.8313,16.7933,16.7933,56800.0
2010-06-22 13:00:00,22.1,22.16,22.09,22.15,112000.0,16.7933,16.8389,16.7857,16.8313,112000.0
2010-06-22 13:05:00,22.15,22.16,22.13,22.14,66300.0,16.8313,16.8389,16.8161,16.8237,66300.0
2010-06-22 13:10:00,22.14,22.14,22.1,22.1,82700.0,16.8237,16.8237,16.7933,16.7933,82700.0
2010-06-22 13:15:00,22.1,22.1,22.07,22.07,98900.0,16.7933,16.7933,16.7705,16.7705,98900.0
2010-06-22 13:20:00,22.08,22.09,22.03,22.04,184200.0,16.7781,16.7857,16.7401,16.7477,184200.0
2010-06-22 13:25:00,22.04,22.05,21.98,21.98,101700.0,16.7477,16.7553,16.7021,16.7021,101700.0
2010-06-22 13:30:00,21.99,22.0,21.92,21.92,193600.0,16.7097,16.7173,16.6565,16.6565,193600.0
2010-06-22 13:35:00,21.92,21.94,21.92,21.93,81600.0,16.6565,16.6717,16.6565,16.6641,81600.0
2010-06-22 13:40:00,21.94,22.01,21.93,21.99,106200.0,16.6717,16.7249,16.6641,16.7097,106200.0
2010-06-22 13:45:00,21.99,22.01,21.99,22.01,101100.0,16.7097,16.7249,16.7097,16.7249,101100.0
2010-06-22 13:50:00,22.0,22.01,21.96,21.96,544600.0,16.7173,16.7249,16.6869,16.6869,544600.0
2010-06-22 13:55:00,21.96,21.97,21.94,21.96,377400.0,16.6869,16.6945,16.6717,16.6869,377400.0
2010-06-22 14:00:00,21.95,21.96,21.88,21.89,133400.0,16.6793,16.6869,16.6261,16.6337,133400.0
2010-06-22 14:05:00,21.88,21.92,21.87,21.9,377900.0,16.6261,16.6565,16.6185,16.6413,377900.0
2010-06-22 14:10:00,21.91,22.0,21.9,21.99,279500.0,16.6489,16.7173,16.6413,16.7097,279500.0
2010-06-22 14:15:00,22.0,22.01,21.99,22.0,94900.0,16.7173,16.7249,16.7097,16.7173,94900.0
2010-06-22 14:20:00,22.0,22.01,21.95,21.96,141400.0,16.7173,16.7249,16.6793,16.6869,141400.0
2010-06-22 14:25:00,21.95,21.96,21.91,21.92,139600.0,16.6793,16.6869,16.6489,16.6565,139600.0
2010-06-22 14:30:00,21.93,21.97,21.92,21.97,97800.0,16.6641,16.6945,16.6565,16.6945,97800.0
2010-06-22 14:35:00,21.97,22.0,21.95,21.98,91300.0,16.6945,16.7173,16.6793,16.7021,91300.0
2010-06-22 14:40:00,21.98,21.98,21.89,21.89,168100.0,16.7021,16.7021,16.6337,16.6337,168100.0
2010-06-22 14:45:00,21.88,21.89,21.84,21.85,185000.0,16.6261,16.6337,16.5957,16.6033,185000.0
2010-06-22 14:50:00,21.84,21.87,21.82,21.86,205400.0,16.5957,16.6185,16.5805,16.6109,205400.0
2010-06-22 14:55:00,21.86,21.87,21.81,21.86,225300.0,16.6109,16.6185,16.573,16.6109,225300.0
2010-06-22 15:00:00,21.86,21.93,21.86,21.93,319600.0,16.6109,16.6641,16.6109,16.6641,319600.0
2010-06-22 15:05:00,21.92,21.92,21.86,21.87,146300.0,16.6565,16.6565,16.6109,16.6185,146300.0
2010-06-22 15:10:00,21.86,21.9,21.83,21.89,246000.0,16.6109,16.6413,16.5881,16.6337,246000.0
2010-06-22 15:15:00,21.88,21.94,21.88,21.93,118900.0,16.6261,16.6717,16.6261,16.6641,118900.0
2010-06-22 15:20:00,21.92,21.93,21.85,21.86,129000.0,16.6565,16.6641,16.6033,16.6109,129000.0
2010-06-22 15:25:00,21.85,21.89,21.82,21.83,260000.0,16.6033,16.6337,16.5805,16.5881,260000.0
2010-06-22 15:30:00,21.83,21.84,21.78,21.81,276000.0,16.5881,16.5957,16.5502,16.573,276000.0
2010-06-22 15:35:00,21.81,21.83,21.77,21.82,362800.0,16.573,16.5881,16.5426,16.5805,362800.0
2010-06-22 15:40:00,21.82,21.82,21.77,21.79,437300.0,16.5805,16.5805,16.5426,16.5578,437300.0
2010-06-22 15:45:00,21.79,21.79,21.76,21.79,478700.0,16.5578,16.5578,16.535,16.5578,478700.0
2010-06-22 15:50:00,21.79,21.79,21.73,21.77,398400.0,16.5578,16.5578,16.5122,16.5426,398400.0
2010-06-22 15:55:00,21.76,21.78,21.73,21.76,908900.0,16.535,16.5502,16.5122,16.535,908900.0
2010-06-23 09:30:00,21.71,21.89,21.71,21.79,288000.0,16.497,16.6337,16.497,16.5578,288000.0
2010-06-23 09:35:00,21.8,21.87,21.66,21.68,875400.0,16.5654,16.6185,16.459,16.4742,875400.0
2010-06-23 09:40:00,21.67,21.77,21.58,21.75,276100.0,16.4666,16.5426,16.3982,16.5274,276100.0
2010-06-23 09:45:00,21.75,21.77,21.66,21.67,259600.0,16.5274,16.5426,16.459,16.4666,259600.0
2010-06-23 09:50:00,21.67,21.75,21.66,21.72,295500.0,16.4666,16.5274,16.459,16.5046,295500.0
2010-06-23 09:55:00,21.72,21.79,21.7,21.77,201500.0,16.5046,16.5578,16.4894,16.5426,201500.0
2010-06-23 10:00:00,21.77,21.77,21.44,21.57,1023300.0,16.5426,16.5426,16.2918,16.3906,1023300.0
2010-06-23 10:05:00,21.56,21.61,21.42,21.56,296500.0,16.383,16.421,16.2766,16.383,296500.0
2010-06-23 10:10:00,21.56,21.66,21.51,21.64,192900.0,16.383,16.459,16.345,16.4438,192900.0
2010-06-23 10:15:00,21.64,21.68,21.6,21.61,345000.0,16.4438,16.4742,16.4134,16.421,345000.0
2010-06-23 10:20:00,21.61,21.61,21.55,21.6,148800.0,16.421,16.421,16.3754,16.4134,148800.0
2010-06-23 10:25:00,21.6,21.63,21.57,21.58,82100.0,16.4134,16.4362,16.3906,16.3982,82100.0
2010-06-23 10:30:00,21.58,21.66,21.56,21.66,98600.0,16.3982,16.459,16.383,16.459,98600.0
2010-06-23 10:35:00,21.65,21.66,21.6,21.61,109100.0,16.4514,16.459,16.4134,16.421,109100.0
2010-06-23 10:40:00,21.61,21.67,21.58,21.63,272400.0,16.421,16.4666,16.3982,16.4362,272400.0
2010-06-23 10:45:00,21.63,21.71,21.63,21.71,76800.0,16.4362,16.497,16.4362,16.497,76800.0
2010-06-23 10:50:00,21.7,21.77,21.7,21.76,176300.0,16.4894,16.5426,16.4894,16.535,176300.0
2010-06-23 10:55:00,21.76,21.79,21.74,21.77,147000.0,16.535,16.5578,16.5198,16.5426,147000.0
2010-06-23 11:00:00,21.77,21.77,21.67,21.7,175400.0,16.5426,16.5426,16.4666,16.4894,175400.0
2010-06-23 11:05:00,21.69,21.74,21.68,21.72,102800.0,16.4818,16.5198,16.4742,16.5046,102800.0
2010-06-23 11:10:00,21.72,21.73,21.62,21.66,100900.0,16.5046,16.5122,16.4286,16.459,100900.0
2010-06-23 11:15:00,21.67,21.68,21.65,21.68,69900.0,16.4666,16.4742,16.4514,16.4742,69900.0
2010-06-23 11:20:00,21.68,21.75,21.68,21.73,88800.0,16.4742,16.5274,16.4742,16.5122,88800.0
2010-06-23 11:25:00,21.73,21.73,21.7,21.72,88800.0,16.5122,16.5122,16.4894,16.5046,88800.0
2010-06-23 11:30:00,21.72,21.73,21.7,21.71,36800.0,16.5046,16.5122,16.4894,16.497,36800.0
2010-06-23 11:35:00,21.7,21.71,21.67,21.67,101500.0,16.4894,16.497,16.4666,16.4666,101500.0
2010-06-23 11:40:00,21.68,21.73,21.67,21.69,127300.0,16.4742,16.5122,16.4666,16.4818,127300.0
2010-06-23 11:45:00,21.69,21.71,21.67,21.69,97500.0,16.4818,16.497,16.4666,16.4818,97500.0
2010-06-23 11:50:00,21.69,21.71,21.65,21.66,70000.0,16.4818,16.497,16.4514,16.459,70000.0
2010-06-23 11:55:00,21.65,21.72,21.64,21.7,68000.0,16.4514,16.5046,16.4438,16.4894,68000.0
2010-06-23 12:00:00,21.71,21.72,21.7,21.72,40700.0,16.497,16.5046,16.4894,16.5046,40700.0
2010-06-23 12:05:00,21.71,21.73,21.71,21.73,29900.0,16.497,16.5122,16.497,16.5122,29900.0
2010-06-23 12:10:00,21.73,21.73,21.67,21.68,49900.0,16.5122,16.5122,16.4666,16.4742,49900.0
2010-06-23 12:15:00,21.68,21.7,21.66,21.7,66300.0,16.4742,16.4894,16.459,16.4894,66300.0
2010-06-23 12:20:00,21.7,21.73,21.69,21.72,38200.0,16.4894,16.5122,16.4818,16.5046,38200.0
2010-06-23 12:25:00,21.72,21.76,21.72,21.73,227700.0,16.5046,16.535,16.5046,16.5122,227700.0
2010-06-23 12:30:00,21.74,21.74,21.67,21.67,49000.0,16.5198,16.5198,16.4666,16.4666,49000.0
2010-06-23 12:35:00,21.67,21.69,21.67,21.68,86900.0,16.4666,16.4818,16.4666,16.4742,86900.0
2010-06-23 12:40:00,21.68,21.71,21.67,21.71,54900.0,16.4742,16.497,16.4666,16.497,54900.0
2010-06-23 12:45:00,21.71,21.74,21.7,21.74,60100.0,16.497,16.5198,16.4894,16.5198,60100.0
2010-06-23 12:50:00,21.74,21.8,21.73,21.78,213500.0,16.5198,16.5654,16.5122,16.5502,213500.0
2010-06-23 12:55:00,21.78,21.8,21.76,21.8,90900.0,16.5502,16.5654,16.535,16.5654,90900.0
2010-06-23 13:00:00,21.79,21.84,21.79,21.81,131900.0,16.5578,16.5957,16.5578,16.573,131900.0
2010-06-23 13:05:00,21.81,21.84,21.77,21.84,134500.0,16.573,16.5957,16.5426,16.5957,134500.0
2010-06-23 13:10:00,21.84,21.85,21.83,21.84,62000.0,16.5957,16.6033,16.5881,16.5957,62000.0
2010-06-23 13:15:00,21.84,21.86,21.79,21.84,103200.0,16.5957,16.6109,16.5578,16.5957,103200.0
2010-06-23 13:20:00,21.84,21.85,21.82,21.83,42800.0,16.5957,16.6033,16.5805,16.5881,42800.0
2010-06-23 13:25:00,21.83,21.85,21.82,21.85,48900.0,16.5881,16.6033,16.5805,16.6033,48900.0
2010-06-23 13:30:00,21.84,21.87,21.84,21.86,88500.0,16.5957,16.6185,16.5957,16.6109,88500.0
2010-06-23 13:35:00,21.86,21.92,21.86,21.9,200700.0,16.6109,16.6565,16.6109,16.6413,200700.0
2010-06-23 13:40:00,21.9,21.96,21.89,21.93,119000.0,16.6413,16.6869,16.6337,16.6641,119000.0
2010-06-23 13:45:00,21.93,21.93,21.91,21.92,87600.0,16.6641,16.6641,16.6489,16.6565,87600.0
2010-06-23 13:50:00,21.92,21.96,21.92,21.95,109800.0,16.6565,16.6869,16.6565,16.6793,109800.0
2010-06-23 13:55:00,21.95,21.97,21.94,21.95,102200.0,16.6793,16.6945,16.6717,16.6793,102200.0
2010-06-23 14:00:00,21.95,21.98,21.94,21.97,118100.0,16.6793,16.7021,16.6717,16.6945,118100.0
2010-06-23 14:05:00,21.98,22.0,21.94,21.94,101900.0,16.7021,16.7173,16.6717,16.6717,101900.0
2010-06-23 14:10:00,21.94,21.95,21.88,21.91,134600.0,16.6717,16.6793,16.6261,16.6489,134600.0
2010-06-23 14:15:00,21.91,21.96,21.86,21.96,486900.0,16.6489,16.6869,16.6109,16.6869,486900.0
2010-06-23 14:20:00,21.95,21.96,21.86,21.88,209200.0,16.6793,16.6869,16.6109,16.6261,209200.0
2010-06-23 14:25:00,21.88,21.95,21.86,21.94,174800.0,16.6261,16.6793,16.6109,16.6717,174800.0
2010-06-23 14:30:00,21.94,22.12,21.94,22.04,364000.0,16.6717,16.8085,16.6717,16.7477,364000.0
2010-06-23 14:35:00,22.05,22.07,22.0,22.0,134300.0,16.7553,16.7705,16.7173,16.7173,134300.0
2010-06-23 14:40:00,22.0,22.02,21.96,21.97,70800.0,16.7173,16.7325,16.6869,16.6945,70800.0
2010-06-23 14:45:00,21.97,21.98,21.9,21.91,129100.0,16.6945,16.7021,16.6413,16.6489,129100.0
2010-06-23 14:50:00,21.91,21.98,21.88,21.95,115300.0,16.6489,16.7021,16.6261,16.6793,115300.0
2010-06-23 14:55:00,21.95,21.95,21.88,21.91,104400.0,16.6793,16.6793,16.6261,16.6489,104400.0
2010-06-23 15:00:00,21.9,21.94,21.86,21.87,149600.0,16.6413,16.6717,16.6109,16.6185,149600.0
2010-06-23 15:05:00,21.87,21.88,21.78,21.81,189800.0,16.6185,16.6261,16.5502,16.573,189800.0
2010-06-23 15:10:00,21.81,21.89,21.81,21.84,181400.0,16.573,16.6337,16.573,16.5957,181400.0
2010-06-23 15:15:00,21.83,21.87,21.8,21.83,163100.0,16.5881,16.6185,16.5654,16.5881,163100.0
2010-06-23 15:20:00,21.83,21.87,21.8,21.87,202000.0,16.5881,16.6185,16.5654,16.6185,202000.0
2010-06-23 15:25:00,21.87,21.92,21.85,21.89,116600.0,16.6185,16.6565,16.6033,16.6337,116600.0
2010-06-23 15:30:00,21.9,21.9,21.82,21.83,367000.0,16.6413,16.6413,16.5805,16.5881,367000.0
2010-06-23 15:35:00,21.83,21.91,21.82,21.91,273800.0,16.5881,16.6489,16.5805,16.6489,273800.0
2010-06-23 15:40:00,21.9,21.97,21.87,21.95,301000.0,16.6413,16.6945,16.6185,16.6793,301000.0
2010-06-23 15:45:00,21.95,21.97,21.92,21.94,209600.0,16.6793,16.6945,16.6565,16.6717,209600.0
2010-06-23 15:50:00,21.94,21.95,21.88,21.91,185800.0,16.6717,16.6793,16.6261,16.6489,185800.0
2010-06-23 15:55:00,21.91,21.91,21.84,21.87,457400.0,16.6489,16.6489,16.5957,16.6185,457400.0
2010-06-24 09:30:00,21.35,21.46,21.33,21.41,476800.0,16.2234,16.307,16.2082,16.269,476800.0
2010-06-24 09:35:00,21.4,21.45,21.35,21.35,376800.0,16.2614,16.2994,16.2234,16.2234,376800.0
2010-06-24 09:40:00,21.35,21.4,21.26,21.26,336400.0,16.2234,16.2614,16.155,16.155,336400.0
2010-06-24 09:45:00,21.26,21.33,21.25,21.31,246600.0,16.155,16.2082,16.1474,16.193,246600.0
2010-06-24 09:50:00,21.32,21.32,21.19,21.3,321600.0,16.2006,16.2006,16.1018,16.1854,321600.0
2010-06-24 09:55:00,21.3,21.31,21.09,21.1,326500.0,16.1854,16.193,16.0258,16.0334,326500.0
2010-06-24 10:00:00,21.1,21.28,21.09,21.28,384400.0,16.0334,16.1702,16.0258,16.1702,384400.0
2010-06-24 10:05:00,21.25,21.3,21.25,21.29,325500.0,16.1474,16.1854,16.1474,16.1778,325500.0
2010-06-24 10:10:00,21.29,21.32,21.21,21.22,186800.0,16.1778,16.2006,16.117,16.1246,186800.0
2010-06-24 10:15:00,21.22,21.3,21.21,21.29,157100.0,16.1246,16.1854,16.117,16.1778,157100.0
2010-06-24 10:20:00,21.29,21.34,21.29,21.32,209700.0,16.1778,16.2158,16.1778,16.2006,209700.0
2010-06-24 10:25:00,21.32,21.38,21.3,21.31,126700.0,16.2006,16.2462,16.1854,16.193,126700.0
2010-06-24 10:30:00,21.3,21.3,21.23,21.23,121200.0,16.1854,16.1854,16.1322,16.1322,121200.0
2010-06-24 10:35:00,21.24,21.29,21.24,21.27,227000.0,16.1398,16.1778,16.1398,16.1626,227000.0
2010-06-24 10:40:00,21.27,21.28,21.19,21.2,211400.0,16.1626,16.1702,16.1018,16.1094,211400.0
2010-06-24 10:45:00,21.19,21.2,21.16,21.2,182100.0,16.1018,16.1094,16.079,16.1094,182100.0
2010-06-24 10:50:00,21.19,21.22,21.15,21.17,291500.0,16.1018,16.1246,16.0714,16.0866,291500.0
2010-06-24 10:55:00,21.17,21.17,21.14,21.15,183800.0,16.0866,16.0866,16.0638,16.0714,183800.0
2010-06-24 11:00:00,21.14,21.15,21.1,21.11,217300.0,16.0638,16.0714,16.0334,16.041,217300.0
2010-06-24 11:05:00,21.11,21.14,21.06,21.13,268700.0,16.041,16.0638,16.003,16.0562,268700.0
2010-06-24 11:10:00,21.13,21.13,21.08,21.11,205700.0,16.0562,16.0562,16.0182,16.041,205700.0
2010-06-24 11:15:00,21.11,21.14,21.1,21.1,159900.0,16.041,16.0638,16.0334,16.0334,159900.0
2010-06-24 11:20:00,21.11,21.18,21.1,21.17,145100.0,16.041,16.0942,16.0334,16.0866,145100.0
2010-06-24 11:25:00,21.17,21.17,21.12,21.15,102400.0,16.0866,16.0866,16.0486,16.0714,102400.0
2010-06-24 11:30:00,21.14,21.15,21.1,21.14,84100.0,16.0638,16.0714,16.0334,16.0638,84100.0
2010-06-24 11:35:00,21.14,21.18,21.12,21.18,82000.0,16.0638,16.0942,16.0486,16.0942,82000.0
2010-06-24 11:40:00,21.17,21.22,21.16,21.22,233900.0,16.0866,16.1246,16.079,16.1246,233900.0
2010-06-24 11:45:00,21.22,21.24,21.21,21.23,98900.0,16.1246,16.1398,16.117,16.1322,98900.0
2010-06-24 11:50:00,21.24,21.28,21.22,21.26,134500.0,16.1398,16.1702,16.1246,16.155,134500.0
2010-06-24 11:55:00,21.26,21.29,21.25,21.27,117700.0,16.155,16.1778,16.1474,16.1626,117700.0
2010-06-24 12:00:00,21.28,21.33,21.27,21.3,223300.0,16.1702,16.2082,16.1626,16.1854,223300.0
2010-06-24 12:05:00,21.3,21.3,21.26,21.26,195000.0,16.1854,16.1854,16.155,16.155,195000.0
2010-06-24 12:10:00,21.26,21.28,21.25,21.26,96700.0,16.155,16.1702,16.1474,16.155,96700.0
2010-06-24 12:15:00,21.26,21.27,21.24,21.25,102400.0,16.155,16.1626,16.1398,16.1474,102400.0
2010-06-24 12:20:00,21.25,21.31,21.25,21.3,130200.0,16.1474,16.193,16.1474,16.1854,130200.0
2010-06-24 12:25:00,21.3,21.31,21.28,21.29,62100.0,16.1854,16.193,16.1702,16.1778,62100.0
2010-06-24 12:30:00,21.28,21.3,21.25,21.28,80000.0,16.1702,16.1854,16.1474,16.1702,80000.0
2010-06-24 12:35:00,21.28,21.29,21.26,21.26,49500.0,16.1702,16.1778,16.155,16.155,49500.0
2010-06-24 12:40:00,21.27,21.29,21.24,21.25,65800.0,16.1626,16.1778,16.1398,16.1474,65800.0
2010-06-24 12:45:00,21.24,21.27,21.23,21.26,103100.0,16.1398,16.1626,16.1322,16.155,103100.0
2010-06-24 12:50:00,21.26,21.32,21.25,21.31,85300.0,16.155,16.2006,16.1474,16.193,85300.0
2010-06-24 12:55:00,21.31,21.45,21.31,21.43,390900.0,16.193,16.2994,16.193,16.2842,390900.0
2010-06-24 13:00:00,21.42,21.43,21.38,21.4,89700.0,16.2766,16.2842,16.2462,16.2614,89700.0
2010-06-24 13:05:00,21.4,21.41,21.38,21.4,142100.0,16.2614,16.269,16.2462,16.2614,142100.0
2010-06-24 13:10:00,21.41,21.46,21.4,21.46,59100.0,16.269,16.307,16.2614,16.307,59100.0
2010-06-24 13:15:00,21.46,21.49,21.44,21.46,125500.0,16.307,16.3298,16.2918,16.307,125500.0
2010-06-24 13:20:00,21.46,21.47,21.43,21.43,68200.0,16.307,16.3146,16.2842,16.2842,68200.0
2010-06-24 13:25:00,21.43,21.44,21.42,21.42,53000.0,16.2842,16.2918,16.2766,16.2766,53000.0
2010-06-24 13:30:00,21.42,21.45,21.42,21.44,66700.0,16.2766,16.2994,16.2766,16.2918,66700.0
2010-06-24 13:35:00,21.44,21.48,21.44,21.48,125900.0,16.2918,16.3222,16.2918,16.3222,125900.0
2010-06-24 13:40:00,21.47,21.48,21.43,21.46,64800.0,16.3146,16.3222,16.2842,16.307,64800.0
2010-06-24 13:45:00,21.46,21.48,21.45,21.45,54200.0,16.307,16.3222,16.2994,16.2994,54200.0
2010-06-24 13:50:00,21.46,21.55,21.45,21.54,218800.0,16.307,16.3754,16.2994,16.3678,218800.0
2010-06-24 13:55:00,21.53,21.61,21.53,21.6,125500.0,16.3602,16.421,16.3602,16.4134,125500.0
2010-06-24 14:00:00,21.59,21.62,21.57,21.58,336500.0,16.4058,16.4286,16.3906,16.3982,336500.0
2010-06-24 14:05:00,21.58,21.63,21.57,21.62,148300.0,16.3982,16.4362,16.3906,16.4286,148300.0
2010-06-24 14:10:00,21.62,21.62,21.55,21.55,115500.0,16.4286,16.4286,16.3754,16.3754,115500.0
2010-06-24 14:15:00,21.55,21.56,21.54,21.54,89600.0,16.3754,16.383,16.3678,16.3678,89600.0
2010-06-24 14:20:00,21.54,21.55,21.51,21.51,70200.0,16.3678,16.3754,16.345,16.345,70200.0
2010-06-24 14:25:00,21.52,21.52,21.48,21.48,125900.0,16.3526,16.3526,16.3222,16.3222,125900.0
2010-06-24 14:30:00,21.49,21.49,21.45,21.45,125700.0,16.3298,16.3298,16.2994,16.2994,125700.0
2010-06-24 14:35:00,21.45,21.47,21.43,21.44,79100.0,16.2994,16.3146,16.2842,16.2918,79100.0
2010-06-24 14:40:00,21.44,21.44,21.42,21.43,128700.0,16.2918,16.2918,16.2766,16.2842,128700.0
2010-06-24 14:45:00,21.43,21.46,21.41,21.43,162200.0,16.2842,16.307,16.269,16.2842,162200.0
2010-06-24 14:50:00,21.43,21.43,21.39,21.39,153200.0,16.2842,16.2842,16.2538,16.2538,153200.0
2010-06-24 14:55:00,21.39,21.39,21.33,21.36,140300.0,16.2538,16.2538,16.2082,16.231,140300.0
2010-06-24 15:00:00,21.36,21.4,21.35,21.38,130300.0,16.231,16.2614,16.2234,16.2462,130300.0
2010-06-24 15:05:00,21.38,21.41,21.33,21.33,83800.0,16.2462,16.269,16.2082,16.2082,83800.0
2010-06-24 15:10:00,21.34,21.34,21.25,21.28,187600.0,16.2158,16.2158,16.1474,16.1702,187600.0
2010-06-24 15:15:00,21.28,21.3,21.22,21.25,241000.0,16.1702,16.1854,16.1246,16.1474,241000.0
2010-06-24 15:20:00,21.25,21.31,21.23,21.28,126900.0,16.1474,16.193,16.1322,16.1702,126900.0
2010-06-24 15:25:00,21.29,21.36,21.27,21.32,146500.0,16.1778,16.231,16.1626,16.2006,146500.0
2010-06-24 15:30:00,21.33,21.34,21.29,21.33,154300.0,16.2082,16.2158,16.1778,16.2082,154300.0
2010-06-24 15:35:00,21.33,21.36,21.32,21.35,188200.0,16.2082,16.231,16.2006,16.2234,188200.0
2010-06-24 15:40:00,21.35,21.36,21.31,21.35,263000.0,16.2234,16.231,16.193,16.2234,263000.0
2010-06-24 15:45:00,21.36,21.38,21.27,21.29,663600.0,16.231,16.2462,16.1626,16.1778,663600.0
2010-06-24 15:50:00,21.29,21.3,21.26,21.28,414700.0,16.1778,16.1854,16.155,16.1702,414700.0
2010-06-24 15:55:00,21.28,21.28,21.19,21.25,1224800.0,16.1702,16.1702,16.1018,16.1474,1224800.0
2010-06-25 09:30:00,21.21,21.25,21.13,21.17,384300.0,16.117,16.1474,16.0562,16.0866,384300.0
2010-06-25 09:35:00,21.17,21.28,21.14,21.24,287300.0,16.0866,16.1702,16.0638,16.1398,287300.0
2010-06-25 09:40:00,21.23,21.29,21.15,21.29,256900.0,16.1322,16.1778,16.0714,16.1778,256900.0
2010-06-25 09:45:00,21.29,21.3,21.22,21.28,124100.0,16.1778,16.1854,16.1246,16.1702,124100.0
2010-06-25 09:50:00,21.27,21.3,21.22,21.3,314000.0,16.1626,16.1854,16.1246,16.1854,314000.0
2010-06-25 09:55:00,21.29,21.34,21.24,21.27,519000.0,16.1778,16.2158,16.1398,16.1626,519000.0
2010-06-25 10:00:00,21.27,21.37,21.24,21.32,490700.0,16.1626,16.2386,16.1398,16.2006,490700.0
2010-06-25 10:05:00,21.32,21.37,21.32,21.34,127500.0,16.2006,16.2386,16.2006,16.2158,127500.0
2010-06-25 10:10:00,21.35,21.39,21.32,21.34,114100.0,16.2234,16.2538,16.2006,16.2158,114100.0
2010-06-25 10:15:00,21.34,21.35,21.26,21.27,129200.0,16.2158,16.2234,16.155,16.1626,129200.0
2010-06-25 10:20:00,21.27,21.34,21.23,21.23,172000.0,16.1626,16.2158,16.1322,16.1322,172000.0
2010-06-25 10:25:00,21.23,21.26,21.22,21.25,97100.0,16.1322,16.155,16.1246,16.1474,97100.0
2010-06-25 10:30:00,21.25,21.26,21.2,21.25,117500.0,16.1474,16.155,16.1094,16.1474,117500.0
2010-06-25 10:35:00,21.25,21.26,21.18,21.24,134000.0,16.1474,16.155,16.0942,16.1398,134000.0
2010-06-25 10:40:00,21.24,21.3,21.24,21.29,186800.0,16.1398,16.1854,16.1398,16.1778,186800.0
2010-06-25 10:45:00,21.29,21.3,21.25,21.26,66100.0,16.1778,16.1854,16.1474,16.155,66100.0
2010-06-25 10:50:00,21.27,21.27,21.12,21.12,144000.0,16.1626,16.1626,16.0486,16.0486,144000.0
2010-06-25 10:55:00,21.13,21.23,21.12,21.17,156700.0,16.0562,16.1322,16.0486,16.0866,156700.0
2010-06-25 11:00:00,21.17,21.18,21.14,21.16,56200.0,16.0866,16.0942,16.0638,16.079,56200.0
2010-06-25 11:05:00,21.16,21.22,21.16,21.22,61900.0,16.079,16.1246,16.079,16.1246,61900.0
2010-06-25 11:10:00,21.23,21.24,21.21,21.23,77200.0,16.1322,16.1398,16.117,16.1322,77200.0
2010-06-25 11:15:00,21.22,21.26,21.21,21.24,100200.0,16.1246,16.155,16.117,16.1398,100200.0
2010-06-25 11:20:00,21.25,21.25,21.18,21.23,97400.0,16.1474,16.1474,16.0942,16.1322,97400.0
2010-06-25 11:25:00,21.24,21.3,21.2,21.3,89600.0,16.1398,16.1854,16.1094,16.1854,89600.0
2010-06-25 11:30:00,21.3,21.32,21.26,21.27,75200.0,16.1854,16.2006,16.155,16.1626,75200.0
2010-06-25 11:35:00,21.27,21.29,21.22,21.23,66400.0,16.1626,16.1778,16.1246,16.1322,66400.0
2010-06-25 11:40:00,21.23,21.26,21.21,21.22,56900.0,16.1322,16.155,16.117,16.1246,56900.0
2010-06-25 11:45:00,21.23,21.29,21.22,21.29,61100.0,16.1322,16.1778,16.1246,16.1778,61100.0
2010-06-25 11:50:00,21.29,21.3,21.27,21.28,58700.0,16.1778,16.1854,16.1626,16.1702,58700.0
2010-06-25 11:55:00,21.29,21.3,21.27,21.27,74100.0,16.1778,16.1854,16.1626,16.1626,74100.0
2010-06-25 12:00:00,21.28,21.29,21.23,21.27,69500.0,16.1702,16.1778,16.1322,16.1626,69500.0
2010-06-25 12:05:00,21.27,21.29,21.23,21.28,62000.0,16.1626,16.1778,16.1322,16.1702,62000.0
2010-06-25 12:10:00,21.28,21.28,21.23,21.24,56900.0,16.1702,16.1702,16.1322,16.1398,56900.0
2010-06-25 12:15:00,21.24,21.24,21.21,21.24,70600.0,16.1398,16.1398,16.117,16.1398,70600.0
2010-06-25 12:20:00,21.24,21.27,21.23,21.26,74900.0,16.1398,16.1626,16.1322,16.155,74900.0
2010-06-25 12:25:00,21.26,21.27,21.23,21.26,42800.0,16.155,16.1626,16.1322,16.155,42800.0
2010-06-25 12:30:00,21.25,21.27,21.24,21.26,55600.0,16.1474,16.1626,16.1398,16.155,55600.0
2010-06-25 12:35:00,21.26,21.28,21.22,21.22,63400.0,16.155,16.1702,16.1246,16.1246,63400.0
2010-06-25 12:40:00,21.22,21.25,21.21,21.22,60500.0,16.1246,16.1474,16.117,16.1246,60500.0
2010-06-25 12:45:00,21.22,21.25,21.22,21.23,44500.0,16.1246,16.1474,16.1246,16.1322,44500.0
2010-06-25 12:50:00,21.22,21.24,21.18,21.19,80400.0,16.1246,16.1398,16.0942,16.1018,80400.0
2010-06-25 12:55:00,21.19,21.22,21.19,21.2,89600.0,16.1018,16.1246,16.1018,16.1094,89600.0
2010-06-25 13:00:00,21.2,21.26,21.19,21.25,41500.0,16.1094,16.155,16.1018,16.1474,41500.0
2010-06-25 13:05:00,21.25,21.28,21.24,21.27,61900.0,16.1474,16.1702,16.1398,16.1626,61900.0
2010-06-25 13:10:00,21.27,21.33,21.27,21.29,197000.0,16.1626,16.2082,16.1626,16.1778,197000.0
2010-06-25 13:15:00,21.29,21.32,21.26,21.28,96100.0,16.1778,16.2006,16.155,16.1702,96100.0
2010-06-25 13:20:00,21.28,21.28,21.25,21.25,65300.0,16.1702,16.1702,16.1474,16.1474,65300.0
2010-06-25 13:25:00,21.24,21.33,21.24,21.33,71500.0,16.1398,16.2082,16.1398,16.2082,71500.0
2010-06-25 13:30:00,21.33,21.4,21.32,21.39,105700.0,16.2082,16.2614,16.2006,16.2538,105700.0
2010-06-25 13:35:00,21.39,21.45,21.38,21.42,391300.0,16.2538,16.2994,16.2462,16.2766,391300.0
2010-06-25 13:40:00,21.41,21.46,21.41,21.45,189400.0,16.269,16.307,16.269,16.2994,189400.0
2010-06-25 13:45:00,21.45,21.5,21.44,21.49,158100.0,16.2994,16.3374,16.2918,16.3298,158100.0
2010-06-25 13:50:00,21.49,21.5,21.46,21.47,140400.0,16.3298,16.3374,16.307,16.3146,140400.0
2010-06-25 13:55:00,21.48,21.53,21.47,21.52,235500.0,16.3222,16.3602,16.3146,16.3526,235500.0
2010-06-25 14:00:00,21.52,21.56,21.52,21.54,233800.0,16.3526,16.383,16.3526,16.3678,233800.0
2010-06-25 14:05:00,21.54,21.54,21.5,21.53,203200.0,16.3678,16.3678,16.3374,16.3602,203200.0
2010-06-25 14:10:00,21.54,21.59,21.53,21.59,173400.0,16.3678,16.4058,16.3602,16.4058,173400.0
2010-06-25 14:15:00,21.58,21.6,21.58,21.58,73600.0,16.3982,16.4134,16.3982,16.3982,73600.0
2010-06-25 14:20:00,21.59,21.59,21.54,21.58,127900.0,16.4058,16.4058,16.3678,16.3982,127900.0
2010-06-25 14:25:00,21.58,21.58,21.56,21.56,191400.0,16.3982,16.3982,16.383,16.383,191400.0
2010-06-25 14:30:00,21.57,21.57,21.52,21.52,108200.0,16.3906,16.3906,16.3526,16.3526,108200.0
2010-06-25 14:35:00,21.53,21.54,21.51,21.52,87800.0,16.3602,16.3678,16.345,16.3526,87800.0
2010-06-25 14:40:00,21.53,21.58,21.52,21.55,111900.0,16.3602,16.3982,16.3526,16.3754,111900.0
2010-06-25 14:45:00,21.55,21.56,21.48,21.5,140900.0,16.3754,16.383,16.3222,16.3374,140900.0
2010-06-25 14:50:00,21.51,21.53,21.5,21.52,84000.0,16.345,16.3602,16.3374,16.3526,84000.0
2010-06-25 14:55:00,21.52,21.52,21.45,21.47,129900.0,16.3526,16.3526,16.2994,16.3146,129900.0
2010-06-25 15:00:00,21.47,21.48,21.43,21.44,134900.0,16.3146,16.3222,16.2842,16.2918,134900.0
2010-06-25 15:05:00,21.44,21.45,21.38,21.4,555800.0,16.2918,16.2994,16.2462,16.2614,555800.0
2010-06-25 15:10:00,21.41,21.41,21.4,21.4,82700.0,16.269,16.269,16.2614,16.2614,82700.0
2010-06-25 15:15:00,21.41,21.41,21.34,21.36,270100.0,16.269,16.269,16.2158,16.231,270100.0
2010-06-25 15:20:00,21.35,21.36,21.32,21.35,214000.0,16.2234,16.231,16.2006,16.2234,214000.0
2010-06-25 15:25:00,21.34,21.36,21.34,21.34,118400.0,16.2158,16.231,16.2158,16.2158,118400.0
2010-06-25 15:30:00,21.34,21.43,21.34,21.43,310800.0,16.2158,16.2842,16.2158,16.2842,310800.0
2010-06-25 15:35:00,21.43,21.45,21.42,21.45,149800.0,16.2842,16.2994,16.2766,16.2994,149800.0
2010-06-25 15:40:00,21.45,21.45,21.35,21.36,286400.0,16.2994,16.2994,16.2234,16.231,286400.0
2010-06-25 15:45:00,21.36,21.38,21.32,21.35,334400.0,16.231,16.2462,16.2006,16.2234,334400.0
2010-06-25 15:50:00,21.34,21.34,21.27,21.27,416400.0,16.2158,16.2158,16.1626,16.1626,416400.0
2010-06-25 15:55:00,21.27,21.35,21.27,21.35,559700.0,16.1626,16.2234,16.1626,16.2234,559700.0
2010-06-28 09:30:00,21.38,21.46,21.31,21.35,161200.0,16.2462,16.307,16.193,16.2234,161200.0
2010-06-28 09:35:00,21.35,21.48,21.35,21.39,136400.0,16.2234,16.3222,16.2234,16.2538,136400.0
2010-06-28 09:40:00,21.4,21.43,21.31,21.31,85200.0,16.2614,16.2842,16.193,16.193,85200.0
2010-06-28 09:45:00,21.31,21.32,21.27,21.3,102400.0,16.193,16.2006,16.1626,16.1854,102400.0
2010-06-28 09:50:00,21.3,21.35,21.28,21.29,156900.0,16.1854,16.2234,16.1702,16.1778,156900.0
2010-06-28 09:55:00,21.29,21.31,21.21,21.31,124700.0,16.1778,16.193,16.117,16.193,124700.0
2010-06-28 10:00:00,21.31,21.39,21.31,21.37,177800.0,16.193,16.2538,16.193,16.2386,177800.0
2010-06-28 10:05:00,21.36,21.38,21.22,21.25,115200.0,16.231,16.2462,16.1246,16.1474,115200.0
2010-06-28 10:10:00,21.25,21.27,21.2,21.21,82800.0,16.1474,16.1626,16.1094,16.117,82800.0
2010-06-28 10:15:00,21.21,21.23,21.17,21.17,60900.0,16.117,16.1322,16.0866,16.0866,60900.0
2010-06-28 10:20:00,21.17,21.3,21.17,21.28,86400.0,16.0866,16.1854,16.0866,16.1702,86400.0
2010-06-28 10:25:00,21.28,21.34,21.28,21.3,80400.0,16.1702,16.2158,16.1702,16.1854,80400.0
2010-06-28 10:30:00,21.31,21.32,21.24,21.27,87200.0,16.193,16.2006,16.1398,16.1626,87200.0
2010-06-28 10:35:00,21.27,21.31,21.23,21.28,89400.0,16.1626,16.193,16.1322,16.1702,89400.0
2010-06-28 10:40:00,21.28,21.33,21.27,21.27,67900.0,16.1702,16.2082,16.1626,16.1626,67900.0
2010-06-28 10:45:00,21.27,21.37,21.26,21.32,73800.0,16.1626,16.2386,16.155,16.2006,73800.0
2010-06-28 10:50:00,21.32,21.38,21.3,21.38,98300.0,16.2006,16.2462,16.1854,16.2462,98300.0
2010-06-28 10:55:00,21.38,21.41,21.35,21.41,95200.0,16.2462,16.269,16.2234,16.269,95200.0
2010-06-28 11:00:00,21.41,21.43,21.39,21.43,88100.0,16.269,16.2842,16.2538,16.2842,88100.0
2010-06-28 11:05:00,21.43,21.49,21.42,21.48,116300.0,16.2842,16.3298,16.2766,16.3222,116300.0
2010-06-28 11:10:00,21.47,21.49,21.45,21.46,85500.0,16.3146,16.3298,16.2994,16.307,85500.0
2010-06-28 11:15:00,21.46,21.48,21.4,21.4,53200.0,16.307,16.3222,16.2614,16.2614,53200.0
2010-06-28 11:20:00,21.4,21.43,21.4,21.41,61000.0,16.2614,16.2842,16.2614,16.269,61000.0
2010-06-28 11:25:00,21.41,21.46,21.41,21.42,76600.0,16.269,16.307,16.269,16.2766,76600.0
2010-06-28 11:30:00,21.42,21.45,21.41,21.42,87700.0,16.2766,16.2994,16.269,16.2766,87700.0
2010-06-28 11:35:00,21.42,21.45,21.41,21.42,115800.0,16.2766,16.2994,16.269,16.2766,115800.0
2010-06-28 11:40:00,21.42,21.44,21.36,21.36,153400.0,16.2766,16.2918,16.231,16.231,153400.0
2010-06-28 11:45:00,21.36,21.41,21.35,21.37,171400.0,16.231,16.269,16.2234,16.2386,171400.0
2010-06-28 11:50:00,21.37,21.39,21.36,21.38,156100.0,16.2386,16.2538,16.231,16.2462,156100.0
2010-06-28 11:55:00,21.38,21.38,21.33,21.36,113300.0,16.2462,16.2462,16.2082,16.231,113300.0
2010-06-28 12:00:00,21.35,21.36,21.31,21.32,121900.0,16.2234,16.231,16.193,16.2006,121900.0
2010-06-28 12:05:00,21.31,21.34,21.29,21.34,118600.0,16.193,16.2158,16.1778,16.2158,118600.0
2010-06-28 12:10:00,21.34,21.34,21.32,21.32,50400.0,16.2158,16.2158,16.2006,16.2006,50400.0
2010-06-28 12:15:00,21.32,21.32,21.28,21.31,100000.0,16.2006,16.2006,16.1702,16.193,100000.0
2010-06-28 12:20:00,21.31,21.32,21.28,21.32,83200.0,16.193,16.2006,16.1702,16.2006,83200.0
2010-06-28 12:25:00,21.32,21.38,21.32,21.38,111700.0,16.2006,16.2462,16.2006,16.2462,111700.0
2010-06-28 12:30:00,21.37,21.4,21.35,21.36,77600.0,16.2386,16.2614,16.2234,16.231,77600.0
2010-06-28 12:35:00,21.36,21.39,21.33,21.33,91100.0,16.231,16.2538,16.2082,16.2082,91100.0
2010-06-28 12:40:00,21.34,21.35,21.3,21.33,66900.0,16.2158,16.2234,16.1854,16.2082,66900.0
2010-06-28 12:45:00,21.33,21.35,21.28,21.34,49700.0,16.2082,16.2234,16.1702,16.2158,49700.0
2010-06-28 12:50:00,21.33,21.35,21.31,21.34,39100.0,16.2082,16.2234,16.193,16.2158,39100.0
2010-06-28 12:55:00,21.33,21.34,21.31,21.32,46600.0,16.2082,16.2158,16.193,16.2006,46600.0
2010-06-28 13:00:00,21.33,21.33,21.27,21.27,57300.0,16.2082,16.2082,16.1626,16.1626,57300.0
2010-06-28 13:05:00,21.27,21.3,21.25,21.26,93800.0,16.1626,16.1854,16.1474,16.155,93800.0
2010-06-28 13:10:00,21.26,21.26,21.23,21.23,46900.0,16.155,16.155,16.1322,16.1322,46900.0
2010-06-28 13:15:00,21.23,21.25,21.22,21.22,44300.0,16.1322,16.1474,16.1246,16.1246,44300.0
2010-06-28 13:20:00,21.23,21.25,21.22,21.24,56300.0,16.1322,16.1474,16.1246,16.1398,56300.0
2010-06-28 13:25:00,21.24,21.28,21.24,21.24,37000.0,16.1398,16.1702,16.1398,16.1398,37000.0
2010-06-28 13:30:00,21.25,21.25,21.19,21.22,84000.0,16.1474,16.1474,16.1018,16.1246,84000.0
2010-06-28 13:35:00,21.22,21.24,21.2,21.24,82300.0,16.1246,16.1398,16.1094,16.1398,82300.0
2010-06-28 13:40:00,21.23,21.24,21.22,21.23,57400.0,16.1322,16.1398,16.1246,16.1322,57400.0
2010-06-28 13:45:00,21.23,21.29,21.23,21.29,55500.0,16.1322,16.1778,16.1322,16.1778,55500.0
2010-06-28 13:50:00,21.28,21.31,21.25,21.25,66600.0,16.1702,16.193,16.1474,16.1474,66600.0
2010-06-28 13:55:00,21.26,21.32,21.25,21.29,69900.0,16.155,16.2006,16.1474,16.1778,69900.0
2010-06-28 14:00:00,21.29,21.3,21.26,21.28,48400.0,16.1778,16.1854,16.155,16.1702,48400.0
2010-06-28 14:05:00,21.28,21.29,21.26,21.28,53000.0,16.1702,16.1778,16.155,16.1702,53000.0
2010-06-28 14:10:00,21.28,21.31,21.28,21.3,52600.0,16.1702,16.193,16.1702,16.1854,52600.0
2010-06-28 14:15:00,21.3,21.31,21.29,21.29,67400.0,16.1854,16.193,16.1778,16.1778,67400.0
2010-06-28 14:20:00,21.29,21.32,21.27,21.28,98400.0,16.1778,16.2006,16.1626,16.1702,98400.0
2010-06-28 14:25:00,21.28,21.32,21.28,21.3,82800.0,16.1702,16.2006,16.1702,16.1854,82800.0
2010-06-28 14:30:00,21.3,21.31,21.27,21.28,93300.0,16.1854,16.193,16.1626,16.1702,93300.0
2010-06-28 14:35:00,21.28,21.34,21.28,21.31,102500.0,16.1702,16.2158,16.1702,16.193,102500.0
2010-06-28 14:40:00,21.32,21.36,21.29,21.36,85400.0,16.2006,16.231,16.1778,16.231,85400.0
2010-06-28 14:45:00,21.35,21.36,21.32,21.33,53600.0,16.2234,16.231,16.2006,16.2082,53600.0
2010-06-28 14:50:00,21.34,21.35,21.31,21.31,76600.0,16.2158,16.2234,16.193,16.193,76600.0
2010-06-28 14:55:00,21.31,21.36,21.31,21.36,65600.0,16.193,16.231,16.193,16.231,65600.0
2010-06-28 15:00:00,21.35,21.37,21.32,21.32,76400.0,16.2234,16.2386,16.2006,16.2006,76400.0
2010-06-28 15:05:00,21.33,21.35,21.31,21.32,103700.0,16.2082,16.2234,16.193,16.2006,103700.0
2010-06-28 15:10:00,21.32,21.35,21.3,21.31,96900.0,16.2006,16.2234,16.1854,16.193,96900.0
2010-06-28 15:15:00,21.31,21.33,21.29,21.33,71700.0,16.193,16.2082,16.1778,16.2082,71700.0
2010-06-28 15:20:00,21.32,21.33,21.25,21.27,73200.0,16.2006,16.2082,16.1474,16.1626,73200.0
2010-06-28 15:25:00,21.26,21.28,21.22,21.25,134400.0,16.155,16.1702,16.1246,16.1474,134400.0
2010-06-28 15:30:00,21.26,21.27,21.23,21.27,140600.0,16.155,16.1626,16.1322,16.1626,140600.0
2010-06-28 15:35:00,21.26,21.29,21.26,21.27,116200.0,16.155,16.1778,16.155,16.1626,116200.0
2010-06-28 15:40:00,21.28,21.34,21.27,21.33,85600.0,16.1702,16.2158,16.1626,16.2082,85600.0
2010-06-28 15:45:00,21.33,21.33,21.28,21.3,203800.0,16.2082,16.2082,16.1702,16.1854,203800.0
2010-06-28 15:50:00,21.3,21.31,21.22,21.23,293200.0,16.1854,16.193,16.1246,16.1322,293200.0
2010-06-28 15:55:00,21.23,21.25,21.22,21.23,341600.0,16.1322,16.1474,16.1246,16.1322,341600.0
2010-06-29 09:30:00,20.94,20.98,20.79,20.86,291900.0,15.9119,15.9423,15.7979,15.8511,291900.0
2010-06-29 09:35:00,20.87,20.96,20.86,20.9,166700.0,15.8587,15.9271,15.8511,15.8815,166700.0
2010-06-29 09:40:00,20.89,20.9,20.82,20.87,193600.0,15.8739,15.8815,15.8207,15.8587,193600.0
2010-06-29 09:45:00,20.87,20.92,20.77,20.78,247900.0,15.8587,15.8967,15.7827,15.7903,247900.0
2010-06-29 09:50:00,20.78,20.85,20.72,20.8,213900.0,15.7903,15.8435,15.7447,15.8055,213900.0
2010-06-29 09:55:00,20.8,20.84,20.79,20.82,150600.0,15.8055,15.8359,15.7979,15.8207,150600.0
2010-06-29 10:00:00,20.81,20.83,20.6,20.64,427300.0,15.8131,15.8283,15.6535,15.6839,427300.0
2010-06-29 10:05:00,20.63,20.79,20.6,20.74,387400.0,15.6763,15.7979,15.6535,15.7599,387400.0
2010-06-29 10:10:00,20.74,20.81,20.69,20.77,194600.0,15.7599,15.8131,15.7219,15.7827,194600.0
2010-06-29 10:15:00,20.76,20.76,20.67,20.72,164300.0,15.7751,15.7751,15.7067,15.7447,164300.0
2010-06-29 10:20:00,20.72,20.73,20.65,20.69,141500.0,15.7447,15.7523,15.6915,15.7219,141500.0
2010-06-29 10:25:00,20.69,20.69,20.57,20.57,204800.0,15.7219,15.7219,15.6307,15.6307,204800.0
2010-06-29 10:30:00,20.57,20.71,20.56,20.69,152600.0,15.6307,15.7371,15.6231,15.7219,152600.0
2010-06-29 10:35:00,20.7,20.78,20.69,20.76,200300.0,15.7295,15.7903,15.7219,15.7751,200300.0
2010-06-29 10:40:00,20.77,20.83,20.75,20.79,121600.0,15.7827,15.8283,15.7675,15.7979,121600.0
2010-06-29 10:45:00,20.79,20.8,20.75,20.8,138300.0,15.7979,15.8055,15.7675,15.8055,138300.0
2010-06-29 10:50:00,20.8,20.81,20.78,20.79,125400.0,15.8055,15.8131,15.7903,15.7979,125400.0
2010-06-29 10:55:00,20.8,20.86,20.8,20.86,109900.0,15.8055,15.8511,15.8055,15.8511,109900.0
2010-06-29 11:00:00,20.86,20.86,20.8,20.81,109600.0,15.8511,15.8511,15.8055,15.8131,109600.0
2010-06-29 11:05:00,20.8,20.83,20.77,20.83,177200.0,15.8055,15.8283,15.7827,15.8283,177200.0
2010-06-29 11:10:00,20.83,20.89,20.83,20.87,108300.0,15.8283,15.8739,15.8283,15.8587,108300.0
2010-06-29 11:15:00,20.87,20.87,20.79,20.8,93100.0,15.8587,15.8587,15.7979,15.8055,93100.0
2010-06-29 11:20:00,20.8,20.89,20.8,20.88,201000.0,15.8055,15.8739,15.8055,15.8663,201000.0
2010-06-29 11:25:00,20.89,20.9,20.86,20.87,111900.0,15.8739,15.8815,15.8511,15.8587,111900.0
2010-06-29 11:30:00,20.87,20.88,20.82,20.83,150800.0,15.8587,15.8663,15.8207,15.8283,150800.0
2010-06-29 11:35:00,20.83,20.85,20.79,20.81,80600.0,15.8283,15.8435,15.7979,15.8131,80600.0
2010-06-29 11:40:00,20.81,20.87,20.8,20.84,243100.0,15.8131,15.8587,15.8055,15.8359,243100.0
2010-06-29 11:45:00,20.83,20.9,20.83,20.89,119100.0,15.8283,15.8815,15.8283,15.8739,119100.0
2010-06-29 11:50:00,20.89,20.9,20.85,20.85,81700.0,15.8739,15.8815,15.8435,15.8435,81700.0
2010-06-29 11:55:00,20.86,20.86,20.8,20.81,48900.0,15.8511,15.8511,15.8055,15.8131,48900.0
2010-06-29 12:00:00,20.8,20.82,20.76,20.76,73000.0,15.8055,15.8207,15.7751,15.7751,73000.0
2010-06-29 12:05:00,20.76,20.82,20.74,20.81,100400.0,15.7751,15.8207,15.7599,15.8131,100400.0
2010-06-29 12:10:00,20.81,20.83,20.79,20.81,106300.0,15.8131,15.8283,15.7979,15.8131,106300.0
2010-06-29 12:15:00,20.82,20.89,20.81,20.86,163000.0,15.8207,15.8739,15.8131,15.8511,163000.0
2010-06-29 12:20:00,20.85,20.94,20.85,20.92,316800.0,15.8435,15.9119,15.8435,15.8967,316800.0
2010-06-29 12:25:00,20.92,20.94,20.85,20.86,108200.0,15.8967,15.9119,15.8435,15.8511,108200.0
2010-06-29 12:30:00,20.86,20.86,20.81,20.82,47300.0,15.8511,15.8511,15.8131,15.8207,47300.0
2010-06-29 12:35:00,20.83,20.85,20.78,20.8,48500.0,15.8283,15.8435,15.7903,15.8055,48500.0
2010-06-29 12:40:00,20.8,20.84,20.78,20.79,96200.0,15.8055,15.8359,15.7903,15.7979,96200.0
2010-06-29 12:45:00,20.8,20.84,20.79,20.83,57200.0,15.8055,15.8359,15.7979,15.8283,57200.0
2010-06-29 12:50:00,20.83,20.83,20.77,20.77,32800.0,15.8283,15.8283,15.7827,15.7827,32800.0
2010-06-29 12:55:00,20.76,20.78,20.73,20.77,77700.0,15.7751,15.7903,15.7523,15.7827,77700.0
2010-06-29 13:00:00,20.77,20.78,20.75,20.76,96300.0,15.7827,15.7903,15.7675,15.7751,96300.0
2010-06-29 13:05:00,20.75,20.78,20.73,20.76,72400.0,15.7675,15.7903,15.7523,15.7751,72400.0
2010-06-29 13:10:00,20.76,20.77,20.7,20.73,98000.0,15.7751,15.7827,15.7295,15.7523,98000.0
2010-06-29 13:15:00,20.73,20.74,20.69,20.7,150900.0,15.7523,15.7599,15.7219,15.7295,150900.0
2010-06-29 13:20:00,20.71,20.74,20.7,20.7,57300.0,15.7371,15.7599,15.7295,15.7295,57300.0
2010-06-29 13:25:00,20.7,20.72,20.68,20.7,80500.0,15.7295,15.7447,15.7143,15.7295,80500.0
2010-06-29 13:30:00,20.7,20.71,20.65,20.65,198600.0,15.7295,15.7371,15.6915,15.6915,198600.0
2010-06-29 13:35:00,20.66,20.69,20.63,20.66,169800.0,15.6991,15.7219,15.6763,15.6991,169800.0
2010-06-29 13:40:00,20.65,20.75,20.64,20.75,119400.0,15.6915,15.7675,15.6839,15.7675,119400.0
2010-06-29 13:45:00,20.75,20.76,20.73,20.74,67300.0,15.7675,15.7751,15.7523,15.7599,67300.0
2010-06-29 13:50:00,20.75,20.75,20.66,20.66,78000.0,15.7675,15.7675,15.6991,15.6991,78000.0
2010-06-29 13:55:00,20.66,20.73,20.66,20.73,67900.0,15.6991,15.7523,15.6991,15.7523,67900.0
2010-06-29 14:00:00,20.73,20.75,20.72,20.74,76900.0,15.7523,15.7675,15.7447,15.7599,76900.0
2010-06-29 14:05:00,20.75,20.85,20.75,20.84,104500.0,15.7675,15.8435,15.7675,15.8359,104500.0
2010-06-29 14:10:00,20.84,20.88,20.82,20.86,84500.0,15.8359,15.8663,15.8207,15.8511,84500.0
2010-06-29 14:15:00,20.86,20.87,20.79,20.82,61400.0,15.8511,15.8587,15.7979,15.8207,61400.0
2010-06-29 14:20:00,20.81,20.86,20.79,20.86,132000.0,15.8131,15.8511,15.7979,15.8511,132000.0
2010-06-29 14:25:00,20.86,20.91,20.85,20.87,181600.0,15.8511,15.8891,15.8435,15.8587,181600.0
2010-06-29 14:30:00,20.86,20.86,20.8,20.8,214700.0,15.8511,15.8511,15.8055,15.8055,214700.0
2010-06-29 14:35:00,20.81,20.83,20.78,20.78,99700.0,15.8131,15.8283,15.7903,15.7903,99700.0
2010-06-29 14:40:00,20.79,20.8,20.76,20.8,110000.0,15.7979,15.8055,15.7751,15.8055,110000.0
2010-06-29 14:45:00,20.79,20.8,20.77,20.79,72100.0,15.7979,15.8055,15.7827,15.7979,72100.0
2010-06-29 14:50:00,20.78,20.83,20.73,20.78,137000.0,15.7903,15.8283,15.7523,15.7903,137000.0
2010-06-29 14:55:00,20.78,20.78,20.72,20.73,175800.0,15.7903,15.7903,15.7447,15.7523,175800.0
2010-06-29 15:00:00,20.73,20.79,20.72,20.79,130900.0,15.7523,15.7979,15.7447,15.7979,130900.0
2010-06-29 15:05:00,20.79,20.83,20.76,20.76,131700.0,15.7979,15.8283,15.7751,15.7751,131700.0
2010-06-29 15:10:00,20.76,20.77,20.71,20.72,184800.0,15.7751,15.7827,15.7371,15.7447,184800.0
2010-06-29 15:15:00,20.73,20.76,20.65,20.66,214400.0,15.7523,15.7751,15.6915,15.6991,214400.0
2010-06-29 15:20:00,20.66,20.68,20.57,20.65,456400.0,15.6991,15.7143,15.6307,15.6915,456400.0
2010-06-29 15:25:00,20.65,20.65,20.57,20.6,206500.0,15.6915,15.6915,15.6307,15.6535,206500.0
2010-06-29 15:30:00,20.6,20.63,20.55,20.6,360700.0,15.6535,15.6763,15.6155,15.6535,360700.0
2010-06-29 15:35:00,20.61,20.69,20.6,20.65,339300.0,15.6611,15.7219,15.6535,15.6915,339300.0
2010-06-29 15:40:00,20.65,20.68,20.59,20.59,326700.0,15.6915,15.7143,15.6459,15.6459,326700.0
2010-06-29 15:45:00,20.59,20.63,20.5,20.51,430400.0,15.6459,15.6763,15.5775,15.5851,430400.0
2010-06-29 15:50:00,20.51,20.69,20.51,20.68,1115700.0,15.5851,15.7219,15.5851,15.7143,1115700.0
2010-06-29 15:55:00,20.68,20.69,20.6,20.61,1506500.0,15.7143,15.7219,15.6535,15.6611,1506500.0
2010-06-30 09:30:00,20.58,20.6,20.43,20.59,231500.0,15.6383,15.6535,15.5243,15.6459,231500.0
2010-06-30 09:35:00,20.59,20.68,20.57,20.65,209300.0,15.6459,15.7143,15.6307,15.6915,209300.0
2010-06-30 09:40:00,20.65,20.75,20.63,20.69,256400.0,15.6915,15.7675,15.6763,15.7219,256400.0
2010-06-30 09:45:00,20.68,20.69,20.61,20.65,208500.0,15.7143,15.7219,15.6611,15.6915,208500.0
2010-06-30 09:50:00,20.65,20.75,20.6,20.73,241200.0,15.6915,15.7675,15.6535,15.7523,241200.0
2010-06-30 09:55:00,20.73,20.73,20.61,20.63,194600.0,15.7523,15.7523,15.6611,15.6763,194600.0
2010-06-30 10:00:00,20.64,20.71,20.6,20.66,159100.0,15.6839,15.7371,15.6535,15.6991,159100.0
2010-06-30 10:05:00,20.66,20.69,20.62,20.66,143900.0,15.6991,15.7219,15.6687,15.6991,143900.0
2010-06-30 10:10:00,20.66,20.73,20.64,20.73,178500.0,15.6991,15.7523,15.6839,15.7523,178500.0
2010-06-30 10:15:00,20.73,20.75,20.7,20.73,212700.0,15.7523,15.7675,15.7295,15.7523,212700.0
2010-06-30 10:20:00,20.72,20.73,20.63,20.67,120200.0,15.7447,15.7523,15.6763,15.7067,120200.0
2010-06-30 10:25:00,20.67,20.73,20.66,20.69,121500.0,15.7067,15.7523,15.6991,15.7219,121500.0
2010-06-30 10:30:00,20.68,20.76,20.68,20.76,107500.0,15.7143,15.7751,15.7143,15.7751,107500.0
2010-06-30 10:35:00,20.76,20.82,20.76,20.81,117600.0,15.7751,15.8207,15.7751,15.8131,117600.0
2010-06-30 10:40:00,20.82,20.83,20.68,20.72,121700.0,15.8207,15.8283,15.7143,15.7447,121700.0
2010-06-30 10:45:00,20.71,20.77,20.7,20.72,122200.0,15.7371,15.7827,15.7295,15.7447,122200.0
2010-06-30 10:50:00,20.72,20.74,20.66,20.73,120900.0,15.7447,15.7599,15.6991,15.7523,120900.0
2010-06-30 10:55:00,20.74,20.74,20.67,20.68,100600.0,15.7599,15.7599,15.7067,15.7143,100600.0
2010-06-30 11:00:00,20.67,20.77,20.65,20.75,107100.0,15.7067,15.7827,15.6915,15.7675,107100.0
2010-06-30 11:05:00,20.74,20.76,20.69,20.73,82500.0,15.7599,15.7751,15.7219,15.7523,82500.0
2010-06-30 11:10:00,20.73,20.81,20.73,20.8,234700.0,15.7523,15.8131,15.7523,15.8055,234700.0
2010-06-30 11:15:00,20.8,20.83,20.8,20.82,163900.0,15.8055,15.8283,15.8055,15.8207,163900.0
2010-06-30 11:20:00,20.82,20.83,20.77,20.82,89300.0,15.8207,15.8283,15.7827,15.8207,89300.0
2010-06-30 11:25:00,20.82,20.85,20.75,20.76,91600.0,15.8207,15.8435,15.7675,15.7751,91600.0
2010-06-30 11:30:00,20.76,20.83,20.75,20.82,93700.0,15.7751,15.8283,15.7675,15.8207,93700.0
2010-06-30 11:35:00,20.82,20.85,20.81,20.84,68000.0,15.8207,15.8435,15.8131,15.8359,68000.0
2010-06-30 11:40:00,20.85,20.86,20.84,20.86,94000.0,15.8435,15.8511,15.8359,15.8511,94000.0
2010-06-30 11:45:00,20.86,20.86,20.81,20.84,79100.0,15.8511,15.8511,15.8131,15.8359,79100.0
2010-06-30 11:50:00,20.84,20.86,20.81,20.81,71400.0,15.8359,15.8511,15.8131,15.8131,71400.0
2010-06-30 11:55:00,20.81,20.82,20.74,20.75,73400.0,15.8131,15.8207,15.7599,15.7675,73400.0
2010-06-30 12:00:00,20.75,20.77,20.72,20.73,182900.0,15.7675,15.7827,15.7447,15.7523,182900.0
2010-06-30 12:05:00,20.74,20.75,20.71,20.75,46200.0,15.7599,15.7675,15.7371,15.7675,46200.0
2010-06-30 12:10:00,20.75,20.79,20.75,20.78,58400.0,15.7675,15.7979,15.7675,15.7903,58400.0
2010-06-30 12:15:00,20.78,20.79,20.77,20.78,50600.0,15.7903,15.7979,15.7827,15.7903,50600.0
2010-06-30 12:20:00,20.78,20.79,20.77,20.78,105200.0,15.7903,15.7979,15.7827,15.7903,105200.0
2010-06-30 12:25:00,20.78,20.79,20.76,20.77,79400.0,15.7903,15.7979,15.7751,15.7827,79400.0
2010-06-30 12:30:00,20.76,20.77,20.74,20.76,120300.0,15.7751,15.7827,15.7599,15.7751,120300.0
2010-06-30 12:35:00,20.75,20.75,20.71,20.73,53200.0,15.7675,15.7675,15.7371,15.7523,53200.0
2010-06-30 12:40:00,20.74,20.75,20.7,20.7,70000.0,15.7599,15.7675,15.7295,15.7295,70000.0
2010-06-30 12:45:00,20.69,20.71,20.67,20.69,93600.0,15.7219,15.7371,15.7067,15.7219,93600.0
2010-06-30 12:50:00,20.7,20.71,20.69,20.71,89800.0,15.7295,15.7371,15.7219,15.7371,89800.0
2010-06-30 12:55:00,20.71,20.71,20.69,20.7,65000.0,15.7371,15.7371,15.7219,15.7295,65000.0
2010-06-30 13:00:00,20.69,20.73,20.68,20.73,45100.0,15.7219,15.7523,15.7143,15.7523,45100.0
2010-06-30 13:05:00,20.72,20.72,20.66,20.7,82100.0,15.7447,15.7447,15.6991,15.7295,82100.0
2010-06-30 13:10:00,20.7,20.73,20.69,20.7,58100.0,15.7295,15.7523,15.7219,15.7295,58100.0
2010-06-30 13:15:00,20.7,20.71,20.68,20.7,52400.0,15.7295,15.7371,15.7143,15.7295,52400.0
2010-06-30 13:20:00,20.7,20.75,20.69,20.75,25500.0,15.7295,15.7675,15.7219,15.7675,25500.0
2010-06-30 13:25:00,20.75,20.76,20.73,20.73,64200.0,15.7675,15.7751,15.7523,15.7523,64200.0
2010-06-30 13:30:00,20.74,20.74,20.67,20.7,147800.0,15.7599,15.7599,15.7067,15.7295,147800.0
2010-06-30 13:35:00,20.7,20.72,20.69,20.7,37300.0,15.7295,15.7447,15.7219,15.7295,37300.0
2010-06-30 13:40:00,20.7,20.71,20.69,20.71,39200.0,15.7295,15.7371,15.7219,15.7371,39200.0
2010-06-30 13:45:00,20.71,20.77,20.71,20.71,53500.0,15.7371,15.7827,15.7371,15.7371,53500.0
2010-06-30 13:50:00,20.71,20.75,20.69,20.73,60800.0,15.7371,15.7675,15.7219,15.7523,60800.0
2010-06-30 13:55:00,20.73,20.75,20.72,20.73,40000.0,15.7523,15.7675,15.7447,15.7523,40000.0
2010-06-30 14:00:00,20.73,20.76,20.7,20.71,77700.0,15.7523,15.7751,15.7295,15.7371,77700.0
2010-06-30 14:05:00,20.71,20.73,20.67,20.69,134500.0,15.7371,15.7523,15.7067,15.7219,134500.0
2010-06-30 14:10:00,20.69,20.72,20.66,20.68,73700.0,15.7219,15.7447,15.6991,15.7143,73700.0
2010-06-30 14:15:00,20.67,20.71,20.67,20.69,63500.0,15.7067,15.7371,15.7067,15.7219,63500.0
2010-06-30 14:20:00,20.69,20.7,20.62,20.65,99900.0,15.7219,15.7295,15.6687,15.6915,99900.0
2010-06-30 14:25:00,20.64,20.69,20.62,20.65,72200.0,15.6839,15.7219,15.6687,15.6915,72200.0
2010-06-30 14:30:00,20.66,20.71,20.65,20.68,103800.0,15.6991,15.7371,15.6915,15.7143,103800.0
2010-06-30 14:35:00,20.69,20.73,20.68,20.7,151800.0,15.7219,15.7523,15.7143,15.7295,151800.0
2010-06-30 14:40:00,20.7,20.72,20.66,20.69,104000.0,15.7295,15.7447,15.6991,15.7219,104000.0
2010-06-30 14:45:00,20.69,20.72,20.66,20.72,111800.0,15.7219,15.7447,15.6991,15.7447,111800.0
2010-06-30 14:50:00,20.72,20.73,20.69,20.73,65800.0,15.7447,15.7523,15.7219,15.7523,65800.0
2010-06-30 14:55:00,20.72,20.74,20.69,20.7,89200.0,15.7447,15.7599,15.7219,15.7295,89200.0
2010-06-30 15:00:00,20.7,20.72,20.68,20.72,72600.0,15.7295,15.7447,15.7143,15.7447,72600.0
2010-06-30 15:05:00,20.72,20.72,20.69,20.7,71100.0,15.7447,15.7447,15.7219,15.7295,71100.0
2010-06-30 15:10:00,20.69,20.7,20.65,20.66,98500.0,15.7219,15.7295,15.6915,15.6991,98500.0
2010-06-30 15:15:00,20.66,20.66,20.61,20.65,131300.0,15.6991,15.6991,15.6611,15.6915,131300.0
2010-06-30 15:20:00,20.64,20.68,20.64,20.65,91700.0,15.6839,15.7143,15.6839,15.6915,91700.0
2010-06-30 15:25:00,20.66,20.66,20.56,20.58,199900.0,15.6991,15.6991,15.6231,15.6383,199900.0
2010-06-30 15:30:00,20.58,20.59,20.52,20.55,220300.0,15.6383,15.6459,15.5927,15.6155,220300.0
2010-06-30 15:35:00,20.55,20.58,20.46,20.48,283800.0,15.6155,15.6383,15.5471,15.5623,283800.0
2010-06-30 15:40:00,20.47,20.5,20.39,20.39,425000.0,15.5547,15.5775,15.4939,15.4939,425000.0
2010-06-30 15:45:00,20.39,20.49,20.36,20.47,462800.0,15.4939,15.5699,15.4711,15.5547,462800.0
2010-06-30 15:50:00,20.48,20.52,20.42,20.43,396200.0,15.5623,15.5927,15.5167,15.5243,396200.0
2010-06-30 15:55:00,20.43,20.44,20.4,20.42,812000.0,15.5243,15.5319,15.5015,15.5167,812000.0
2010-07-01 09:30:00,20.55,20.64,20.44,20.59,365700.0,15.6155,15.6839,15.5319,15.6459,365700.0
2010-07-01 09:35:00,20.59,20.75,20.54,20.73,255600.0,15.6459,15.7675,15.6079,15.7523,255600.0
2010-07-01 09:40:00,20.74,20.76,20.59,20.66,257100.0,15.7599,15.7751,15.6459,15.6991,257100.0
2010-07-01 09:45:00,20.66,20.66,20.51,20.52,152600.0,15.6991,15.6991,15.5851,15.5927,152600.0
2010-07-01 09:50:00,20.52,20.58,20.46,20.49,208200.0,15.5927,15.6383,15.5471,15.5699,208200.0
2010-07-01 09:55:00,20.49,20.54,20.45,20.48,350700.0,15.5699,15.6079,15.5395,15.5623,350700.0
2010-07-01 10:00:00,20.48,20.49,20.29,20.36,693600.0,15.5623,15.5699,15.4179,15.4711,693600.0
2010-07-01 10:05:00,20.36,20.45,20.36,20.4,157300.0,15.4711,15.5395,15.4711,15.5015,157300.0
2010-07-01 10:10:00,20.41,20.43,20.2,20.25,280300.0,15.5091,15.5243,15.3495,15.3875,280300.0
2010-07-01 10:15:00,20.25,20.34,20.24,20.28,219300.0,15.3875,15.4559,15.3799,15.4103,219300.0
2010-07-01 10:20:00,20.27,20.33,20.24,20.3,195900.0,15.4027,15.4483,15.3799,15.4255,195900.0
2010-07-01 10:25:00,20.3,20.32,20.25,20.28,185400.0,15.4255,15.4407,15.3875,15.4103,185400.0
2010-07-01 10:30:00,20.27,20.3,20.16,20.2,200900.0,15.4027,15.4255,15.3192,15.3495,200900.0
2010-07-01 10:35:00,20.21,20.22,20.09,20.11,217500.0,15.3571,15.3647,15.266,15.2812,217500.0
2010-07-01 10:40:00,20.1,20.11,20.02,20.08,389200.0,15.2736,15.2812,15.2128,15.2584,389200.0
2010-07-01 10:45:00,20.09,20.24,20.08,20.22,162200.0,15.266,15.3799,15.2584,15.3647,162200.0
2010-07-01 10:50:00,20.22,20.22,20.14,20.14,206200.0,15.3647,15.3647,15.304,15.304,206200.0
2010-07-01 10:55:00,20.14,20.18,20.11,20.16,222600.0,15.304,15.3343,15.2812,15.3192,222600.0
2010-07-01 11:00:00,20.16,20.3,20.15,20.28,707000.0,15.3192,15.4255,15.3116,15.4103,707000.0
2010-07-01 11:05:00,20.28,20.29,20.16,20.2,228500.0,15.4103,15.4179,15.3192,15.3495,228500.0
2010-07-01 11:10:00,20.2,20.26,20.18,20.21,201900.0,15.3495,15.3951,15.3343,15.3571,201900.0
2010-07-01 11:15:00,20.21,20.31,20.21,20.28,126800.0,15.3571,15.4331,15.3571,15.4103,126800.0
2010-07-01 11:20:00,20.27,20.37,20.24,20.36,140000.0,15.4027,15.4787,15.3799,15.4711,140000.0
2010-07-01 11:25:00,20.37,20.44,20.33,20.42,159600.0,15.4787,15.5319,15.4483,15.5167,159600.0
2010-07-01 11:30:00,20.42,20.49,20.41,20.48,145400.0,15.5167,15.5699,15.5091,15.5623,145400.0
2010-07-01 11:35:00,20.48,20.52,20.46,20.51,108900.0,15.5623,15.5927,15.5471,15.5851,108900.0
2010-07-01 11:40:00,20.51,20.55,20.5,20.54,153900.0,15.5851,15.6155,15.5775,15.6079,153900.0
2010-07-01 11:45:00,20.53,20.57,20.51,20.53,107500.0,15.6003,15.6307,15.5851,15.6003,107500.0
2010-07-01 11:50:00,20.52,20.54,20.44,20.45,164900.0,15.5927,15.6079,15.5319,15.5395,164900.0
2010-07-01 11:55:00,20.44,20.45,20.35,20.41,168600.0,15.5319,15.5395,15.4635,15.5091,168600.0
2010-07-01 12:00:00,20.41,20.41,20.35,20.35,118800.0,15.5091,15.5091,15.4635,15.4635,118800.0
2010-07-01 12:05:00,20.34,20.37,20.34,20.35,49400.0,15.4559,15.4787,15.4559,15.4635,49400.0
2010-07-01 12:10:00,20.34,20.35,20.31,20.31,78800.0,15.4559,15.4635,15.4331,15.4331,78800.0
2010-07-01 12:15:00,20.31,20.34,20.29,20.31,156100.0,15.4331,15.4559,15.4179,15.4331,156100.0
2010-07-01 12:20:00,20.3,20.31,20.21,20.21,346600.0,15.4255,15.4331,15.3571,15.3571,346600.0
2010-07-01 12:25:00,20.22,20.25,20.19,20.23,161300.0,15.3647,15.3875,15.3419,15.3723,161300.0
2010-07-01 12:30:00,20.23,20.27,20.2,20.27,130400.0,15.3723,15.4027,15.3495,15.4027,130400.0
2010-07-01 12:35:00,20.27,20.32,20.24,20.28,248800.0,15.4027,15.4407,15.3799,15.4103,248800.0
2010-07-01 12:40:00,20.27,20.41,20.27,20.35,585700.0,15.4027,15.5091,15.4027,15.4635,585700.0
2010-07-01 12:45:00,20.36,20.36,20.25,20.27,421900.0,15.4711,15.4711,15.3875,15.4027,421900.0
2010-07-01 12:50:00,20.27,20.33,20.26,20.31,319600.0,15.4027,15.4483,15.3951,15.4331,319600.0
2010-07-01 12:55:00,20.31,20.31,20.2,20.21,268300.0,15.4331,15.4331,15.3495,15.3571,268300.0
2010-07-01 13:00:00,20.2,20.24,20.19,20.21,150600.0,15.3495,15.3799,15.3419,15.3571,150600.0
2010-07-01 13:05:00,20.21,20.25,20.2,20.24,136100.0,15.3571,15.3875,15.3495,15.3799,136100.0
2010-07-01 13:10:00,20.24,20.25,20.17,20.18,216000.0,15.3799,15.3875,15.3268,15.3343,216000.0
2010-07-01 13:15:00,20.18,20.27,20.17,20.25,262800.0,15.3343,15.4027,15.3268,15.3875,262800.0
2010-07-01 13:20:00,20.26,20.34,20.24,20.32,567400.0,15.3951,15.4559,15.3799,15.4407,567400.0
2010-07-01 13:25:00,20.32,20.37,20.29,20.37,526300.0,15.4407,15.4787,15.4179,15.4787,526300.0
2010-07-01 13:30:00,20.36,20.5,20.36,20.49,792900.0,15.4711,15.5775,15.4711,15.5699,792900.0
2010-07-01 13:35:00,20.49,20.51,20.42,20.5,363900.0,15.5699,15.5851,15.5167,15.5775,363900.0
2010-07-01 13:40:00,20.5,20.5,20.44,20.45,226500.0,15.5775,15.5775,15.5319,15.5395,226500.0
2010-07-01 13:45:00,20.46,20.46,20.39,20.41,81900.0,15.5471,15.5471,15.4939,15.5091,81900.0
2010-07-01 13:50:00,20.41,20.47,20.4,20.46,137400.0,15.5091,15.5547,15.5015,15.5471,137400.0
2010-07-01 13:55:00,20.46,20.52,20.45,20.49,98500.0,15.5471,15.5927,15.5395,15.5699,98500.0
2010-07-01 14:00:00,20.49,20.52,20.47,20.51,330700.0,15.5699,15.5927,15.5547,15.5851,330700.0
2010-07-01 14:05:00,20.51,20.52,20.47,20.47,109200.0,15.5851,15.5927,15.5547,15.5547,109200.0
2010-07-01 14:10:00,20.48,20.54,20.47,20.54,106700.0,15.5623,15.6079,15.5547,15.6079,106700.0
2010-07-01 14:15:00,20.54,20.58,20.5,20.51,122000.0,15.6079,15.6383,15.5775,15.5851,122000.0
2010-07-01 14:20:00,20.51,20.54,20.49,20.54,207900.0,15.5851,15.6079,15.5699,15.6079,207900.0
2010-07-01 14:25:00,20.54,20.54,20.5,20.51,130000.0,15.6079,15.6079,15.5775,15.5851,130000.0
2010-07-01 14:30:00,20.52,20.52,20.47,20.48,150500.0,15.5927,15.5927,15.5547,15.5623,150500.0
2010-07-01 14:35:00,20.48,20.52,20.44,20.46,150400.0,15.5623,15.5927,15.5319,15.5471,150400.0
2010-07-01 14:40:00,20.46,20.48,20.42,20.43,837500.0,15.5471,15.5623,15.5167,15.5243,837500.0
2010-07-01 14:45:00,20.43,20.45,20.4,20.41,267300.0,15.5243,15.5395,15.5015,15.5091,267300.0
2010-07-01 14:50:00,20.42,20.45,20.37,20.42,147700.0,15.5167,15.5395,15.4787,15.5167,147700.0
2010-07-01 14:55:00,20.42,20.45,20.4,20.44,75500.0,15.5167,15.5395,15.5015,15.5319,75500.0
2010-07-01 15:00:00,20.44,20.51,20.44,20.5,173100.0,15.5319,15.5851,15.5319,15.5775,173100.0
2010-07-01 15:05:00,20.5,20.52,20.47,20.5,161700.0,15.5775,15.5927,15.5547,15.5775,161700.0
2010-07-01 15:10:00,20.5,20.51,20.46,20.47,120100.0,15.5775,15.5851,15.5471,15.5547,120100.0
2010-07-01 15:15:00,20.47,20.49,20.43,20.43,216300.0,15.5547,15.5699,15.5243,15.5243,216300.0
2010-07-01 15:20:00,20.43,20.45,20.39,20.43,110700.0,15.5243,15.5395,15.4939,15.5243,110700.0
2010-07-01 15:25:00,20.42,20.48,20.4,20.45,280600.0,15.5167,15.5623,15.5015,15.5395,280600.0
2010-07-01 15:30:00,20.45,20.48,20.42,20.44,363100.0,15.5395,15.5623,15.5167,15.5319,363100.0
2010-07-01 15:35:00,20.45,20.49,20.44,20.44,379000.0,15.5395,15.5699,15.5319,15.5319,379000.0
2010-07-01 15:40:00,20.44,20.47,20.4,20.46,578700.0,15.5319,15.5547,15.5015,15.5471,578700.0
2010-07-01 15:45:00,20.46,20.47,20.37,20.37,740000.0,15.5471,15.5547,15.4787,15.4787,740000.0
2010-07-01 15:50:00,20.37,20.47,20.33,20.43,939100.0,15.4787,15.5547,15.4483,15.5243,939100.0
2010-07-01 15:55:00,20.42,20.44,20.37,20.38,1129700.0,15.5167,15.5319,15.4787,15.4863,1129700.0
2010-07-02 09:30:00,20.53,20.54,20.38,20.41,203300.0,15.6003,15.6079,15.4863,15.5091,203300.0
2010-07-02 09:35:00,20.4,20.41,20.33,20.4,283900.0,15.5015,15.5091,15.4483,15.5015,283900.0
2010-07-02 09:40:00,20.4,20.43,20.34,20.36,186800.0,15.5015,15.5243,15.4559,15.4711,186800.0
2010-07-02 09:45:00,20.36,20.47,20.36,20.39,150000.0,15.4711,15.5547,15.4711,15.4939,150000.0
2010-07-02 09:50:00,20.39,20.45,20.36,20.38,150600.0,15.4939,15.5395,15.4711,15.4863,150600.0
2010-07-02 09:55:00,20.38,20.45,20.36,20.42,106300.0,15.4863,15.5395,15.4711,15.5167,106300.0
2010-07-02 10:00:00,20.42,20.44,20.3,20.3,143100.0,15.5167,15.5319,15.4255,15.4255,143100.0
2010-07-02 10:05:00,20.3,20.41,20.29,20.39,146900.0,15.4255,15.5091,15.4179,15.4939,146900.0
2010-07-02 10:10:00,20.39,20.42,20.37,20.38,123400.0,15.4939,15.5167,15.4787,15.4863,123400.0
2010-07-02 10:15:00,20.38,20.41,20.37,20.38,86800.0,15.4863,15.5091,15.4787,15.4863,86800.0
2010-07-02 10:20:00,20.38,20.4,20.36,20.38,99000.0,15.4863,15.5015,15.4711,15.4863,99000.0
2010-07-02 10:25:00,20.38,20.38,20.33,20.34,62100.0,15.4863,15.4863,15.4483,15.4559,62100.0
2010-07-02 10:30:00,20.34,20.35,20.32,20.33,62300.0,15.4559,15.4635,15.4407,15.4483,62300.0
2010-07-02 10:35:00,20.33,20.34,20.28,20.32,66900.0,15.4483,15.4559,15.4103,15.4407,66900.0
2010-07-02 10:40:00,20.32,20.35,20.27,20.27,66400.0,15.4407,15.4635,15.4027,15.4027,66400.0
2010-07-02 10:45:00,20.28,20.33,20.28,20.32,79800.0,15.4103,15.4483,15.4103,15.4407,79800.0
2010-07-02 10:50:00,20.32,20.32,20.25,20.27,86900.0,15.4407,15.4407,15.3875,15.4027,86900.0
2010-07-02 10:55:00,20.27,20.27,20.23,20.23,103800.0,15.4027,15.4027,15.3723,15.3723,103800.0
2010-07-02 11:00:00,20.24,20.25,20.2,20.21,79800.0,15.3799,15.3875,15.3495,15.3571,79800.0
2010-07-02 11:05:00,20.21,20.29,20.21,20.29,85000.0,15.3571,15.4179,15.3571,15.4179,85000.0
2010-07-02 11:10:00,20.29,20.32,20.28,20.31,109300.0,15.4179,15.4407,15.4103,15.4331,109300.0
2010-07-02 11:15:00,20.31,20.32,20.21,20.21,86500.0,15.4331,15.4407,15.3571,15.3571,86500.0
2010-07-02 11:20:00,20.21,20.24,20.19,20.21,138100.0,15.3571,15.3799,15.3419,15.3571,138100.0
2010-07-02 11:25:00,20.22,20.25,20.2,20.2,137600.0,15.3647,15.3875,15.3495,15.3495,137600.0
2010-07-02 11:30:00,20.2,20.2,20.16,20.19,187500.0,15.3495,15.3495,15.3192,15.3419,187500.0
2010-07-02 11:35:00,20.19,20.19,20.1,20.1,232300.0,15.3419,15.3419,15.2736,15.2736,232300.0
2010-07-02 11:40:00,20.1,20.13,20.08,20.11,155500.0,15.2736,15.2964,15.2584,15.2812,155500.0
2010-07-02 11:45:00,20.11,20.14,20.07,20.13,108000.0,15.2812,15.304,15.2508,15.2964,108000.0
2010-07-02 11:50:00,20.14,20.18,20.13,20.17,87100.0,15.304,15.3343,15.2964,15.3268,87100.0
2010-07-02 11:55:00,20.18,20.18,20.1,20.13,85400.0,15.3343,15.3343,15.2736,15.2964,85400.0
2010-07-02 12:00:00,20.13,20.13,20.09,20.11,71300.0,15.2964,15.2964,15.266,15.2812,71300.0
2010-07-02 12:05:00,20.11,20.19,20.1,20.18,103200.0,15.2812,15.3419,15.2736,15.3343,103200.0
2010-07-02 12:10:00,20.18,20.23,20.18,20.22,53000.0,15.3343,15.3723,15.3343,15.3647,53000.0
2010-07-02 12:15:00,20.22,20.22,20.1,20.12,87400.0,15.3647,15.3647,15.2736,15.2888,87400.0
2010-07-02 12:20:00,20.13,20.19,20.11,20.18,72400.0,15.2964,15.3419,15.2812,15.3343,72400.0
2010-07-02 12:25:00,20.18,20.19,20.14,20.15,64400.0,15.3343,15.3419,15.304,15.3116,64400.0
2010-07-02 12:30:00,20.16,20.17,20.14,20.16,53800.0,15.3192,15.3268,15.304,15.3192,53800.0
2010-07-02 12:35:00,20.16,20.16,20.1,20.11,91800.0,15.3192,15.3192,15.2736,15.2812,91800.0
2010-07-02 12:40:00,20.12,20.14,20.09,20.1,236300.0,15.2888,15.304,15.266,15.2736,236300.0
2010-07-02 12:45:00,20.1,20.1,20.05,20.08,157500.0,15.2736,15.2736,15.2356,15.2584,157500.0
2010-07-02 12:50:00,20.08,20.09,20.03,20.04,92600.0,15.2584,15.266,15.2204,15.228,92600.0
2010-07-02 12:55:00,20.04,20.06,20.03,20.05,85800.0,15.228,15.2432,15.2204,15.2356,85800.0
2010-07-02 13:00:00,20.05,20.06,20.01,20.02,225500.0,15.2356,15.2432,15.2052,15.2128,225500.0
2010-07-02 13:05:00,20.02,20.11,20.02,20.1,169700.0,15.2128,15.2812,15.2128,15.2736,169700.0
2010-07-02 13:10:00,20.1,20.13,20.09,20.13,115300.0,15.2736,15.2964,15.266,15.2964,115300.0
2010-07-02 13:15:00,20.13,20.14,20.12,20.14,57900.0,15.2964,15.304,15.2888,15.304,57900.0
2010-07-02 13:20:00,20.14,20.16,20.12,20.16,202000.0,15.304,15.3192,15.2888,15.3192,202000.0
2010-07-02 13:25:00,20.15,20.16,20.13,20.14,192100.0,15.3116,15.3192,15.2964,15.304,192100.0
2010-07-02 13:30:00,20.15,20.19,20.13,20.17,184500.0,15.3116,15.3419,15.2964,15.3268,184500.0
2010-07-02 13:35:00,20.17,20.2,20.17,20.19,186400.0,15.3268,15.3495,15.3268,15.3419,186400.0
2010-07-02 13:40:00,20.2,20.2,20.15,20.17,132000.0,15.3495,15.3495,15.3116,15.3268,132000.0
2010-07-02 13:45:00,20.18,20.24,20.17,20.24,133500.0,15.3343,15.3799,15.3268,15.3799,133500.0
2010-07-02 13:50:00,20.24,20.24,20.21,20.22,95100.0,15.3799,15.3799,15.3571,15.3647,95100.0
2010-07-02 13:55:00,20.22,20.23,20.21,20.23,61800.0,15.3647,15.3723,15.3571,15.3723,61800.0
2010-07-02 14:00:00,20.23,20.25,20.22,20.24,100200.0,15.3723,15.3875,15.3647,15.3799,100200.0
2010-07-02 14:05:00,20.24,20.24,20.2,20.21,89900.0,15.3799,15.3799,15.3495,15.3571,89900.0
2010-07-02 14:10:00,20.21,20.22,20.19,20.19,137500.0,15.3571,15.3647,15.3419,15.3419,137500.0
2010-07-02 14:15:00,20.19,20.21,20.17,20.2,132800.0,15.3419,15.3571,15.3268,15.3495,132800.0
2010-07-02 14:20:00,20.2,20.21,20.19,20.2,118500.0,15.3495,15.3571,15.3419,15.3495,118500.0
2010-07-02 14:25:00,20.2,20.21,20.19,20.21,76100.0,15.3495,15.3571,15.3419,15.3571,76100.0
2010-07-02 14:30:00,20.21,20.21,20.18,20.18,139500.0,15.3571,15.3571,15.3343,15.3343,139500.0
2010-07-02 14:35:00,20.18,20.21,20.17,20.2,109400.0,15.3343,15.3571,15.3268,15.3495,109400.0
2010-07-02 14:40:00,20.2,20.22,20.2,20.22,85100.0,15.3495,15.3647,15.3495,15.3647,85100.0
2010-07-02 14:45:00,20.22,20.22,20.17,20.18,103900.0,15.3647,15.3647,15.3268,15.3343,103900.0
2010-07-02 14:50:00,20.17,20.2,20.15,20.2,165100.0,15.3268,15.3495,15.3116,15.3495,165100.0
2010-07-02 14:55:00,20.19,20.25,20.19,20.25,210700.0,15.3419,15.3875,15.3419,15.3875,210700.0
2010-07-02 15:00:00,20.24,20.25,20.2,20.22,167600.0,15.3799,15.3875,15.3495,15.3647,167600.0
2010-07-02 15:05:00,20.23,20.25,20.22,20.25,122800.0,15.3723,15.3875,15.3647,15.3875,122800.0
2010-07-02 15:10:00,20.25,20.25,20.23,20.25,136300.0,15.3875,15.3875,15.3723,15.3875,136300.0
2010-07-02 15:15:00,20.25,20.26,20.22,20.25,139800.0,15.3875,15.3951,15.3647,15.3875,139800.0
2010-07-02 15:20:00,20.26,20.26,20.23,20.24,105500.0,15.3951,15.3951,15.3723,15.3799,105500.0
2010-07-02 15:25:00,20.24,20.3,20.23,20.29,216600.0,15.3799,15.4255,15.3723,15.4179,216600.0
2010-07-02 15:30:00,20.29,20.3,20.28,20.29,155100.0,15.4179,15.4255,15.4103,15.4179,155100.0
2010-07-02 15:35:00,20.3,20.38,20.29,20.38,216500.0,15.4255,15.4863,15.4179,15.4863,216500.0
2010-07-02 15:40:00,20.37,20.38,20.35,20.37,230400.0,15.4787,15.4863,15.4635,15.4787,230400.0
2010-07-02 15:45:00,20.37,20.42,20.35,20.4,455800.0,15.4787,15.5167,15.4635,15.5015,455800.0
2010-07-02 15:50:00,20.39,20.39,20.32,20.32,261900.0,15.4939,15.4939,15.4407,15.4407,261900.0
2010-07-02 15:55:00,20.32,20.33,20.24,20.26,923200.0,15.4407,15.4483,15.3799,15.3951,923200.0
2010-07-06 09:30:00,20.44,20.6,20.41,20.5,476300.0,15.5319,15.6535,15.5091,15.5775,476300.0
2010-07-06 09:35:00,20.5,20.58,20.49,20.51,261800.0,15.5775,15.6383,15.5699,15.5851,261800.0
2010-07-06 09:40:00,20.51,20.52,20.45,20.47,384900.0,15.5851,15.5927,15.5395,15.5547,384900.0
2010-07-06 09:45:00,20.46,20.56,20.45,20.56,237400.0,15.5471,15.6231,15.5395,15.6231,237400.0
2010-07-06 09:50:00,20.56,20.64,20.53,20.53,222300.0,15.6231,15.6839,15.6003,15.6003,222300.0
2010-07-06 09:55:00,20.53,20.55,20.47,20.5,167500.0,15.6003,15.6155,15.5547,15.5775,167500.0
2010-07-06 10:00:00,20.49,20.55,20.43,20.53,237500.0,15.5699,15.6155,15.5243,15.6003,237500.0
2010-07-06 10:05:00,20.52,20.53,20.47,20.47,96300.0,15.5927,15.6003,15.5547,15.5547,96300.0
2010-07-06 10:10:00,20.47,20.53,20.46,20.52,111500.0,15.5547,15.6003,15.5471,15.5927,111500.0
2010-07-06 10:15:00,20.52,20.54,20.49,20.5,126400.0,15.5927,15.6079,15.5699,15.5775,126400.0
2010-07-06 10:20:00,20.5,20.53,20.48,20.48,228400.0,15.5775,15.6003,15.5623,15.5623,228400.0
2010-07-06 10:25:00,20.48,20.5,20.43,20.43,140300.0,15.5623,15.5775,15.5243,15.5243,140300.0
2010-07-06 10:30:00,20.43,20.43,20.38,20.41,200100.0,15.5243,15.5243,15.4863,15.5091,200100.0
2010-07-06 10:35:00,20.41,20.42,20.37,20.39,141900.0,15.5091,15.5167,15.4787,15.4939,141900.0
2010-07-06 10:40:00,20.39,20.4,20.29,20.29,128600.0,15.4939,15.5015,15.4179,15.4179,128600.0
2010-07-06 10:45:00,20.3,20.3,20.19,20.21,237200.0,15.4255,15.4255,15.3419,15.3571,237200.0
2010-07-06 10:50:00,20.2,20.23,20.2,20.21,192200.0,15.3495,15.3723,15.3495,15.3571,192200.0
2010-07-06 10:55:00,20.2,20.22,20.13,20.14,324500.0,15.3495,15.3647,15.2964,15.304,324500.0
2010-07-06 11:00:00,20.14,20.19,20.12,20.17,126000.0,15.304,15.3419,15.2888,15.3268,126000.0
2010-07-06 11:05:00,20.17,20.19,20.13,20.15,170100.0,15.3268,15.3419,15.2964,15.3116,170100.0
2010-07-06 11:10:00,20.14,20.19,20.13,20.16,91100.0,15.304,15.3419,15.2964,15.3192,91100.0
2010-07-06 11:15:00,20.16,20.18,20.12,20.12,120300.0,15.3192,15.3343,15.2888,15.2888,120300.0
2010-07-06 11:20:00,20.12,20.14,20.06,20.08,260300.0,15.2888,15.304,15.2432,15.2584,260300.0
2010-07-06 11:25:00,20.08,20.1,20.01,20.06,339200.0,15.2584,15.2736,15.2052,15.2432,339200.0
2010-07-06 11:30:00,20.06,20.13,20.05,20.11,339100.0,15.2432,15.2964,15.2356,15.2812,339100.0
2010-07-06 11:35:00,20.11,20.19,20.11,20.18,121100.0,15.2812,15.3419,15.2812,15.3343,121100.0
2010-07-06 11:40:00,20.18,20.22,20.15,20.22,73400.0,15.3343,15.3647,15.3116,15.3647,73400.0
2010-07-06 11:45:00,20.22,20.23,20.17,20.18,42800.0,15.3647,15.3723,15.3268,15.3343,42800.0
2010-07-06 11:50:00,20.18,20.19,20.13,20.13,49800.0,15.3343,15.3419,15.2964,15.2964,49800.0
2010-07-06 11:55:00,20.14,20.19,20.13,20.18,74900.0,15.304,15.3419,15.2964,15.3343,74900.0
2010-07-06 12:00:00,20.18,20.21,20.18,20.2,79900.0,15.3343,15.3571,15.3343,15.3495,79900.0
2010-07-06 12:05:00,20.19,20.25,20.18,20.25,79900.0,15.3419,15.3875,15.3343,15.3875,79900.0
2010-07-06 12:10:00,20.25,20.25,20.12,20.12,108300.0,15.3875,15.3875,15.2888,15.2888,108300.0
2010-07-06 12:15:00,20.12,20.14,20.1,20.12,274000.0,15.2888,15.304,15.2736,15.2888,274000.0
2010-07-06 12:20:00,20.13,20.15,20.09,20.1,192700.0,15.2964,15.3116,15.266,15.2736,192700.0
2010-07-06 12:25:00,20.1,20.1,20.07,20.07,204800.0,15.2736,15.2736,15.2508,15.2508,204800.0
2010-07-06 12:30:00,20.08,20.08,20.04,20.05,68300.0,15.2584,15.2584,15.228,15.2356,68300.0
2010-07-06 12:35:00,20.04,20.08,20.04,20.07,104100.0,15.228,15.2584,15.228,15.2508,104100.0
2010-07-06 12:40:00,20.06,20.07,20.0,20.0,122600.0,15.2432,15.2508,15.1976,15.1976,122600.0
2010-07-06 12:45:00,20.01,20.02,19.97,19.98,219400.0,15.2052,15.2128,15.1748,15.1824,219400.0
2010-07-06 12:50:00,19.98,20.0,19.97,20.0,87200.0,15.1824,15.1976,15.1748,15.1976,87200.0
2010-07-06 12:55:00,19.99,20.0,19.95,19.98,264200.0,15.19,15.1976,15.1596,15.1824,264200.0
2010-07-06 13:00:00,19.98,20.02,19.97,19.99,201600.0,15.1824,15.2128,15.1748,15.19,201600.0
2010-07-06 13:05:00,20.0,20.03,20.0,20.0,113000.0,15.1976,15.2204,15.1976,15.1976,113000.0
2010-07-06 13:10:00,20.0,20.0,19.97,19.97,75500.0,15.1976,15.1976,15.1748,15.1748,75500.0
2010-07-06 13:15:00,19.97,20.0,19.96,20.0,110600.0,15.1748,15.1976,15.1672,15.1976,110600.0
2010-07-06 13:20:00,19.99,20.02,19.98,20.01,71400.0,15.19,15.2128,15.1824,15.2052,71400.0
2010-07-06 13:25:00,20.01,20.06,19.99,20.06,89700.0,15.2052,15.2432,15.19,15.2432,89700.0
2010-07-06 13:30:00,20.05,20.06,20.02,20.03,78200.0,15.2356,15.2432,15.2128,15.2204,78200.0
2010-07-06 13:35:00,20.03,20.04,19.98,19.98,130500.0,15.2204,15.228,15.1824,15.1824,130500.0
2010-07-06 13:40:00,19.99,20.0,19.95,19.95,172000.0,15.19,15.1976,15.1596,15.1596,172000.0
2010-07-06 13:45:00,19.95,19.96,19.91,19.93,152000.0,15.1596,15.1672,15.1292,15.1444,152000.0
2010-07-06 13:50:00,19.93,19.96,19.89,19.9,170500.0,15.1444,15.1672,15.114,15.1216,170500.0
2010-07-06 13:55:00,19.89,19.91,19.88,19.89,210600.0,15.114,15.1292,15.1064,15.114,210600.0
2010-07-06 14:00:00,19.89,19.92,19.89,19.91,89300.0,15.114,15.1368,15.114,15.1292,89300.0
2010-07-06 14:05:00,19.91,19.92,19.86,19.87,226200.0,15.1292,15.1368,15.0912,15.0988,226200.0
2010-07-06 14:10:00,19.87,19.88,19.81,19.82,276200.0,15.0988,15.1064,15.0532,15.0608,276200.0
2010-07-06 14:15:00,19.82,19.89,19.81,19.86,155400.0,15.0608,15.114,15.0532,15.0912,155400.0
2010-07-06 14:20:00,19.86,19.87,19.83,19.85,173100.0,15.0912,15.0988,15.0684,15.0836,173100.0
2010-07-06 14:25:00,19.85,19.92,19.85,19.89,116500.0,15.0836,15.1368,15.0836,15.114,116500.0
2010-07-06 14:30:00,19.88,19.91,19.87,19.9,123900.0,15.1064,15.1292,15.0988,15.1216,123900.0
2010-07-06 14:35:00,19.89,19.96,19.89,19.94,116700.0,15.114,15.1672,15.114,15.152,116700.0
2010-07-06 14:40:00,19.94,19.94,19.88,19.89,142100.0,15.152,15.152,15.1064,15.114,142100.0
2010-07-06 14:45:00,19.89,19.89,19.84,19.85,138500.0,15.114,15.114,15.076,15.0836,138500.0
2010-07-06 14:50:00,19.86,19.93,19.84,19.92,160400.0,15.0912,15.1444,15.076,15.1368,160400.0
2010-07-06 14:55:00,19.92,19.92,19.83,19.83,136800.0,15.1368,15.1368,15.0684,15.0684,136800.0
2010-07-06 15:00:00,19.83,19.87,19.82,19.83,212200.0,15.0684,15.0988,15.0608,15.0684,212200.0
2010-07-06 15:05:00,19.83,19.83,19.77,19.82,204500.0,15.0684,15.0684,15.0228,15.0608,204500.0
2010-07-06 15:10:00,19.82,19.86,19.78,19.85,180300.0,15.0608,15.0912,15.0304,15.0836,180300.0
2010-07-06 15:15:00,19.85,19.89,19.78,19.79,271300.0,15.0836,15.114,15.0304,15.038,271300.0
2010-07-06 15:20:00,19.8,19.81,19.74,19.77,221400.0,15.0456,15.0532,15.0,15.0228,221400.0
2010-07-06 15:25:00,19.78,19.85,19.77,19.83,271200.0,15.0304,15.0836,15.0228,15.0684,271200.0
2010-07-06 15:30:00,19.83,19.87,19.81,19.85,307300.0,15.0684,15.0988,15.0532,15.0836,307300.0
2010-07-06 15:35:00,19.85,19.9,19.84,19.86,242300.0,15.0836,15.1216,15.076,15.0912,242300.0
2010-07-06 15:40:00,19.84,19.98,19.84,19.97,472100.0,15.076,15.1824,15.076,15.1748,472100.0
2010-07-06 15:45:00,19.97,20.01,19.94,19.94,756400.0,15.1748,15.2052,15.152,15.152,756400.0
2010-07-06 15:50:00,19.95,19.96,19.87,19.87,449600.0,15.1596,15.1672,15.0988,15.0988,449600.0
2010-07-06 15:55:00,19.88,19.97,19.87,19.96,719800.0,15.1064,15.1748,15.0988,15.1672,719800.0
2010-07-07 09:30:00,20.04,20.08,19.85,19.88,312600.0,15.228,15.2584,15.0836,15.1064,312600.0
2010-07-07 09:35:00,19.88,19.89,19.75,19.76,547000.0,15.1064,15.114,15.0076,15.0152,547000.0
2010-07-07 09:40:00,19.76,19.77,19.67,19.7,460800.0,15.0152,15.0228,14.9468,14.9696,460800.0
2010-07-07 09:45:00,19.69,19.71,19.64,19.67,442900.0,14.962,14.9772,14.924,14.9468,442900.0
2010-07-07 09:50:00,19.66,19.73,19.65,19.72,357400.0,14.9392,14.9924,14.9316,14.9848,357400.0
2010-07-07 09:55:00,19.72,19.75,19.72,19.75,340700.0,14.9848,15.0076,14.9848,15.0076,340700.0
2010-07-07 10:00:00,19.75,19.88,19.75,19.88,564700.0,15.0076,15.1064,15.0076,15.1064,564700.0
2010-07-07 10:05:00,19.88,19.96,19.82,19.82,385700.0,15.1064,15.1672,15.0608,15.0608,385700.0
2010-07-07 10:10:00,19.83,19.86,19.8,19.85,396700.0,15.0684,15.0912,15.0456,15.0836,396700.0
2010-07-07 10:15:00,19.85,19.9,19.8,19.81,187000.0,15.0836,15.1216,15.0456,15.0532,187000.0
2010-07-07 10:20:00,19.81,19.83,19.73,19.79,165300.0,15.0532,15.0684,14.9924,15.038,165300.0
2010-07-07 10:25:00,19.78,19.79,19.71,19.74,281500.0,15.0304,15.038,14.9772,15.0,281500.0
2010-07-07 10:30:00,19.74,19.76,19.72,19.75,300600.0,15.0,15.0152,14.9848,15.0076,300600.0
2010-07-07 10:35:00,19.76,19.86,19.75,19.84,395100.0,15.0152,15.0912,15.0076,15.076,395100.0
2010-07-07 10:40:00,19.84,19.9,19.83,19.89,286900.0,15.076,15.1216,15.0684,15.114,286900.0
2010-07-07 10:45:00,19.88,19.96,19.85,19.96,326800.0,15.1064,15.1672,15.0836,15.1672,326800.0
2010-07-07 10:50:00,19.96,20.03,19.94,20.01,210600.0,15.1672,15.2204,15.152,15.2052,210600.0
2010-07-07 10:55:00,20.02,20.02,19.95,19.95,210300.0,15.2128,15.2128,15.1596,15.1596,210300.0
2010-07-07 11:00:00,19.94,19.97,19.91,19.92,249100.0,15.152,15.1748,15.1292,15.1368,249100.0
2010-07-07 11:05:00,19.93,19.95,19.91,19.94,130100.0,15.1444,15.1596,15.1292,15.152,130100.0
2010-07-07 11:10:00,19.93,20.0,19.93,19.96,254200.0,15.1444,15.1976,15.1444,15.1672,254200.0
2010-07-07 11:15:00,19.95,19.95,19.87,19.88,217400.0,15.1596,15.1596,15.0988,15.1064,217400.0
2010-07-07 11:20:00,19.87,19.88,19.82,19.87,327600.0,15.0988,15.1064,15.0608,15.0988,327600.0
2010-07-07 11:25:00,19.86,19.88,19.82,19.86,145800.0,15.0912,15.1064,15.0608,15.0912,145800.0
2010-07-07 11:30:00,19.85,19.92,19.85,19.89,125700.0,15.0836,15.1368,15.0836,15.114,125700.0
2010-07-07 11:35:00,19.9,19.92,19.86,19.88,176200.0,15.1216,15.1368,15.0912,15.1064,176200.0
2010-07-07 11:40:00,19.88,19.89,19.8,19.8,107100.0,15.1064,15.114,15.0456,15.0456,107100.0
2010-07-07 11:45:00,19.8,19.8,19.75,19.76,220700.0,15.0456,15.0456,15.0076,15.0152,220700.0
2010-07-07 11:50:00,19.75,19.82,19.75,19.78,247200.0,15.0076,15.0608,15.0076,15.0304,247200.0
2010-07-07 11:55:00,19.79,19.79,19.74,19.78,217900.0,15.038,15.038,15.0,15.0304,217900.0
2010-07-07 12:00:00,19.79,19.84,19.78,19.83,140200.0,15.038,15.076,15.0304,15.0684,140200.0
2010-07-07 12:05:00,19.84,19.85,19.82,19.83,84800.0,15.076,15.0836,15.0608,15.0684,84800.0
2010-07-07 12:10:00,19.84,19.89,19.83,19.88,87600.0,15.076,15.114,15.0684,15.1064,87600.0
2010-07-07 12:15:00,19.89,19.91,19.85,19.87,100300.0,15.114,15.1292,15.0836,15.0988,100300.0
2010-07-07 12:20:00,19.87,19.89,19.85,19.87,124600.0,15.0988,15.114,15.0836,15.0988,124600.0
2010-07-07 12:25:00,19.88,19.92,19.87,19.91,219600.0,15.1064,15.1368,15.0988,15.1292,219600.0
2010-07-07 12:30:00,19.92,19.96,19.87,19.88,200900.0,15.1368,15.1672,15.0988,15.1064,200900.0
2010-07-07 12:35:00,19.88,19.88,19.82,19.82,100100.0,15.1064,15.1064,15.0608,15.0608,100100.0
2010-07-07 12:40:00,19.82,19.85,19.81,19.85,116700.0,15.0608,15.0836,15.0532,15.0836,116700.0
2010-07-07 12:45:00,19.84,19.88,19.84,19.88,102600.0,15.076,15.1064,15.076,15.1064,102600.0
2010-07-07 12:50:00,19.88,19.88,19.84,19.87,148800.0,15.1064,15.1064,15.076,15.0988,148800.0
2010-07-07 12:55:00,19.86,19.88,19.83,19.84,82300.0,15.0912,15.1064,15.0684,15.076,82300.0
2010-07-07 13:00:00,19.84,19.88,19.82,19.87,114500.0,15.076,15.1064,15.0608,15.0988,114500.0
2010-07-07 13:05:00,19.86,19.87,19.83,19.85,82200.0,15.0912,15.0988,15.0684,15.0836,82200.0
2010-07-07 13:10:00,19.84,19.98,19.84,19.97,221200.0,15.076,15.1824,15.076,15.1748,221200.0
2010-07-07 13:15:00,19.98,20.03,19.96,19.99,136800.0,15.1824,15.2204,15.1672,15.19,136800.0
2010-07-07 13:20:00,19.99,20.0,19.97,19.98,52000.0,15.19,15.1976,15.1748,15.1824,52000.0
2010-07-07 13:25:00,19.97,20.04,19.96,20.02,224300.0,15.1748,15.228,15.1672,15.2128,224300.0
2010-07-07 13:30:00,20.02,20.02,19.99,19.99,153300.0,15.2128,15.2128,15.19,15.19,153300.0
2010-07-07 13:35:00,19.99,20.01,19.99,20.0,90900.0,15.19,15.2052,15.19,15.1976,90900.0
2010-07-07 13:40:00,20.0,20.01,19.97,20.01,136300.0,15.1976,15.2052,15.1748,15.2052,136300.0
2010-07-07 13:45:00,20.01,20.05,20.0,20.04,109900.0,15.2052,15.2356,15.1976,15.228,109900.0
2010-07-07 13:50:00,20.04,20.07,20.02,20.07,129300.0,15.228,15.2508,15.2128,15.2508,129300.0
2010-07-07 13:55:00,20.07,20.09,20.05,20.06,128800.0,15.2508,15.266,15.2356,15.2432,128800.0
2010-07-07 14:00:00,20.06,20.12,20.06,20.12,130600.0,15.2432,15.2888,15.2432,15.2888,130600.0
2010-07-07 14:05:00,20.12,20.14,20.1,20.13,166300.0,15.2888,15.304,15.2736,15.2964,166300.0
2010-07-07 14:10:00,20.13,20.17,20.11,20.16,195100.0,15.2964,15.3268,15.2812,15.3192,195100.0
2010-07-07 14:15:00,20.15,20.16,20.11,20.11,57100.0,15.3116,15.3192,15.2812,15.2812,57100.0
2010-07-07 14:20:00,20.12,20.12,20.07,20.08,169600.0,15.2888,15.2888,15.2508,15.2584,169600.0
2010-07-07 14:25:00,20.07,20.08,20.06,20.08,52100.0,15.2508,15.2584,15.2432,15.2584,52100.0
2010-07-07 14:30:00,20.08,20.08,20.04,20.05,95900.0,15.2584,15.2584,15.228,15.2356,95900.0
2010-07-07 14:35:00,20.05,20.09,20.04,20.05,145700.0,15.2356,15.266,15.228,15.2356,145700.0
2010-07-07 14:40:00,20.04,20.09,20.01,20.07,129100.0,15.228,15.266,15.2052,15.2508,129100.0
2010-07-07 14:45:00,20.07,20.09,20.06,20.07,80200.0,15.2508,15.266,15.2432,15.2508,80200.0
2010-07-07 14:50:00,20.07,20.11,20.06,20.09,71800.0,15.2508,15.2812,15.2432,15.266,71800.0
2010-07-07 14:55:00,20.09,20.13,20.07,20.13,156900.0,15.266,15.2964,15.2508,15.2964,156900.0
2010-07-07 15:00:00,20.13,20.13,20.12,20.12,51300.0,15.2964,15.2964,15.2888,15.2888,51300.0
2010-07-07 15:05:00,20.12,20.17,20.12,20.15,188300.0,15.2888,15.3268,15.2888,15.3116,188300.0
2010-07-07 15:10:00,20.16,20.21,20.15,20.2,145300.0,15.3192,15.3571,15.3116,15.3495,145300.0
2010-07-07 15:15:00,20.2,20.23,20.18,20.2,261500.0,15.3495,15.3723,15.3343,15.3495,261500.0
2010-07-07 15:20:00,20.2,20.27,20.18,20.24,211300.0,15.3495,15.4027,15.3343,15.3799,211300.0
2010-07-07 15:25:00,20.23,20.25,20.19,20.23,207200.0,15.3723,15.3875,15.3419,15.3723,207200.0
2010-07-07 15:30:00,20.24,20.29,20.22,20.28,220100.0,15.3799,15.4179,15.3647,15.4103,220100.0
2010-07-07 15:35:00,20.29,20.33,20.28,20.3,274200.0,15.4179,15.4483,15.4103,15.4255,274200.0
2010-07-07 15:40:00,20.3,20.35,20.27,20.35,369100.0,15.4255,15.4635,15.4027,15.4635,369100.0
2010-07-07 15:45:00,20.35,20.38,20.31,20.37,470700.0,15.4635,15.4863,15.4331,15.4787,470700.0
2010-07-07 15:50:00,20.37,20.41,20.35,20.39,1044600.0,15.4787,15.5091,15.4635,15.4939,1044600.0
2010-07-07 15:55:00,20.4,20.42,20.36,20.4,740900.0,15.5015,15.5167,15.4711,15.5015,740900.0
2010-07-08 09:30:00,20.67,20.67,20.47,20.48,205700.0,15.7067,15.7067,15.5547,15.5623,205700.0
2010-07-08 09:35:00,20.47,20.64,20.47,20.58,243000.0,15.5547,15.6839,15.5547,15.6383,243000.0
2010-07-08 09:40:00,20.58,20.58,20.43,20.46,264900.0,15.6383,15.6383,15.5243,15.5471,264900.0
2010-07-08 09:45:00,20.45,20.46,20.37,20.43,282000.0,15.5395,15.5471,15.4787,15.5243,282000.0
2010-07-08 09:50:00,20.43,20.46,20.33,20.34,183600.0,15.5243,15.5471,15.4483,15.4559,183600.0
2010-07-08 09:55:00,20.34,20.43,20.32,20.41,160900.0,15.4559,15.5243,15.4407,15.5091,160900.0
2010-07-08 10:00:00,20.4,20.45,20.4,20.44,151500.0,15.5015,15.5395,15.5015,15.5319,151500.0
2010-07-08 10:05:00,20.44,20.44,20.37,20.39,98700.0,15.5319,15.5319,15.4787,15.4939,98700.0
2010-07-08 10:10:00,20.38,20.42,20.34,20.4,238900.0,15.4863,15.5167,15.4559,15.5015,238900.0
2010-07-08 10:15:00,20.4,20.41,20.34,20.36,139300.0,15.5015,15.5091,15.4559,15.4711,139300.0
2010-07-08 10:20:00,20.37,20.47,20.34,20.42,196300.0,15.4787,15.5547,15.4559,15.5167,196300.0
2010-07-08 10:25:00,20.43,20.43,20.34,20.35,120100.0,15.5243,15.5243,15.4559,15.4635,120100.0
2010-07-08 10:30:00,20.36,20.4,20.35,20.38,124400.0,15.4711,15.5015,15.4635,15.4863,124400.0
2010-07-08 10:35:00,20.38,20.38,20.32,20.34,123800.0,15.4863,15.4863,15.4407,15.4559,123800.0
2010-07-08 10:40:00,20.33,20.54,20.23,20.27,363800.0,15.4483,15.6079,15.3723,15.4027,363800.0
2010-07-08 10:45:00,20.26,20.31,20.23,20.3,199100.0,15.3951,15.4331,15.3723,15.4255,199100.0
2010-07-08 10:50:00,20.3,20.31,20.21,20.23,112600.0,15.4255,15.4331,15.3571,15.3723,112600.0
2010-07-08 10:55:00,20.24,20.25,20.18,20.21,183000.0,15.3799,15.3875,15.3343,15.3571,183000.0
2010-07-08 11:00:00,20.2,20.2,20.15,20.19,90200.0,15.3495,15.3495,15.3116,15.3419,90200.0
2010-07-08 11:05:00,20.19,20.25,20.17,20.24,82600.0,15.3419,15.3875,15.3268,15.3799,82600.0
2010-07-08 11:10:00,20.23,20.24,20.19,20.2,80300.0,15.3723,15.3799,15.3419,15.3495,80300.0
2010-07-08 11:15:00,20.21,20.28,20.19,20.28,79300.0,15.3571,15.4103,15.3419,15.4103,79300.0
2010-07-08 11:20:00,20.28,20.37,20.27,20.36,75600.0,15.4103,15.4787,15.4027,15.4711,75600.0
2010-07-08 11:25:00,20.37,20.38,20.28,20.28,110100.0,15.4787,15.4863,15.4103,15.4103,110100.0
2010-07-08 11:30:00,20.28,20.31,20.26,20.3,87800.0,15.4103,15.4331,15.3951,15.4255,87800.0
2010-07-08 11:35:00,20.31,20.35,20.3,20.32,103500.0,15.4331,15.4635,15.4255,15.4407,103500.0
2010-07-08 11:40:00,20.31,20.34,20.26,20.26,81300.0,15.4331,15.4559,15.3951,15.3951,81300.0
2010-07-08 11:45:00,20.27,20.28,20.23,20.28,134900.0,15.4027,15.4103,15.3723,15.4103,134900.0
2010-07-08 11:50:00,20.27,20.28,20.23,20.26,88700.0,15.4027,15.4103,15.3723,15.3951,88700.0
2010-07-08 11:55:00,20.26,20.29,20.25,20.28,84900.0,15.3951,15.4179,15.3875,15.4103,84900.0
2010-07-08 12:00:00,20.28,20.3,20.24,20.29,65300.0,15.4103,15.4255,15.3799,15.4179,65300.0
2010-07-08 12:05:00,20.29,20.33,20.27,20.3,183400.0,15.4179,15.4483,15.4027,15.4255,183400.0
2010-07-08 12:10:00,20.3,20.31,20.25,20.25,50700.0,15.4255,15.4331,15.3875,15.3875,50700.0
2010-07-08 12:15:00,20.25,20.28,20.23,20.28,73200.0,15.3875,15.4103,15.3723,15.4103,73200.0
2010-07-08 12:20:00,20.28,20.3,20.27,20.29,70300.0,15.4103,15.4255,15.4027,15.4179,70300.0
2010-07-08 12:25:00,20.3,20.31,20.28,20.28,71100.0,15.4255,15.4331,15.4103,15.4103,71100.0
2010-07-08 12:30:00,20.28,20.28,20.24,20.24,28400.0,15.4103,15.4103,15.3799,15.3799,28400.0
2010-07-08 12:35:00,20.24,20.26,20.22,20.23,77000.0,15.3799,15.3951,15.3647,15.3723,77000.0
2010-07-08 12:40:00,20.24,20.24,20.21,20.22,78800.0,15.3799,15.3799,15.3571,15.3647,78800.0
2010-07-08 12:45:00,20.22,20.23,20.21,20.21,71600.0,15.3647,15.3723,15.3571,15.3571,71600.0
2010-07-08 12:50:00,20.22,20.24,20.2,20.23,97500.0,15.3647,15.3799,15.3495,15.3723,97500.0
2010-07-08 12:55:00,20.22,20.25,20.19,20.19,89600.0,15.3647,15.3875,15.3419,15.3419,89600.0
2010-07-08 13:00:00,20.2,20.21,20.19,20.2,77500.0,15.3495,15.3571,15.3419,15.3495,77500.0
2010-07-08 13:05:00,20.21,20.24,20.19,20.23,165700.0,15.3571,15.3799,15.3419,15.3723,165700.0
2010-07-08 13:10:00,20.23,20.29,20.23,20.25,108400.0,15.3723,15.4179,15.3723,15.3875,108400.0
2010-07-08 13:15:00,20.25,20.3,20.24,20.28,81400.0,15.3875,15.4255,15.3799,15.4103,81400.0
2010-07-08 13:20:00,20.28,20.3,20.25,20.3,92500.0,15.4103,15.4255,15.3875,15.4255,92500.0
2010-07-08 13:25:00,20.3,20.3,20.25,20.25,80000.0,15.4255,15.4255,15.3875,15.3875,80000.0
2010-07-08 13:30:00,20.25,20.28,20.24,20.26,57300.0,15.3875,15.4103,15.3799,15.3951,57300.0
2010-07-08 13:35:00,20.25,20.29,20.23,20.23,110500.0,15.3875,15.4179,15.3723,15.3723,110500.0
2010-07-08 13:40:00,20.23,20.25,20.21,20.25,61800.0,15.3723,15.3875,15.3571,15.3875,61800.0
2010-07-08 13:45:00,20.25,20.27,20.24,20.26,52600.0,15.3875,15.4027,15.3799,15.3951,52600.0
2010-07-08 13:50:00,20.25,20.26,20.2,20.2,78100.0,15.3875,15.3951,15.3495,15.3495,78100.0
2010-07-08 13:55:00,20.2,20.21,20.17,20.2,74200.0,15.3495,15.3571,15.3268,15.3495,74200.0
2010-07-08 14:00:00,20.2,20.22,20.19,20.22,81300.0,15.3495,15.3647,15.3419,15.3647,81300.0
2010-07-08 14:05:00,20.21,20.21,20.15,20.15,121600.0,15.3571,15.3571,15.3116,15.3116,121600.0
2010-07-08 14:10:00,20.15,20.15,20.08,20.09,248400.0,15.3116,15.3116,15.2584,15.266,248400.0
2010-07-08 14:15:00,20.09,20.1,20.04,20.09,202600.0,15.266,15.2736,15.228,15.266,202600.0
2010-07-08 14:20:00,20.09,20.09,20.06,20.08,125500.0,15.266,15.266,15.2432,15.2584,125500.0
2010-07-08 14:25:00,20.08,20.13,20.07,20.12,100000.0,15.2584,15.2964,15.2508,15.2888,100000.0
2010-07-08 14:30:00,20.11,20.13,20.09,20.09,71500.0,15.2812,15.2964,15.266,15.266,71500.0
2010-07-08 14:35:00,20.08,20.11,20.06,20.07,141400.0,15.2584,15.2812,15.2432,15.2508,141400.0
2010-07-08 14:40:00,20.08,20.16,20.08,20.13,66500.0,15.2584,15.3192,15.2584,15.2964,66500.0
2010-07-08 14:45:00,20.13,20.16,20.11,20.16,149900.0,15.2964,15.3192,15.2812,15.3192,149900.0
2010-07-08 14:50:00,20.16,20.17,20.13,20.16,99100.0,15.3192,15.3268,15.2964,15.3192,99100.0
2010-07-08 14:55:00,20.16,20.18,20.14,20.16,80700.0,15.3192,15.3343,15.304,15.3192,80700.0
2010-07-08 15:00:00,20.17,20.18,20.12,20.16,268100.0,15.3268,15.3343,15.2888,15.3192,268100.0
2010-07-08 15:05:00,20.16,20.17,20.12,20.13,175700.0,15.3192,15.3268,15.2888,15.2964,175700.0
2010-07-08 15:10:00,20.12,20.13,20.08,20.1,215000.0,15.2888,15.2964,15.2584,15.2736,215000.0
2010-07-08 15:15:00,20.09,20.13,20.08,20.13,273000.0,15.266,15.2964,15.2584,15.2964,273000.0
2010-07-08 15:20:00,20.13,20.16,20.11,20.16,273200.0,15.2964,15.3192,15.2812,15.3192,273200.0
2010-07-08 15:25:00,20.16,20.16,20.08,20.11,741000.0,15.3192,15.3192,15.2584,15.2812,741000.0
2010-07-08 15:30:00,20.11,20.22,20.1,20.19,389500.0,15.2812,15.3647,15.2736,15.3419,389500.0
2010-07-08 15:35:00,20.18,20.27,20.18,20.24,258700.0,15.3343,15.4027,15.3343,15.3799,258700.0
2010-07-08 15:40:00,20.24,20.26,20.19,20.26,343400.0,15.3799,15.3951,15.3419,15.3951,343400.0
2010-07-08 15:45:00,20.26,20.27,20.2,20.2,526700.0,15.3951,15.4027,15.3495,15.3495,526700.0
2010-07-08 15:50:00,20.2,20.23,20.17,20.17,487900.0,15.3495,15.3723,15.3268,15.3268,487900.0
2010-07-08 15:55:00,20.17,20.24,20.16,20.24,1112900.0,15.3268,15.3799,15.3192,15.3799,1112900.0
2010-07-09 09:30:00,20.22,20.22,20.05,20.08,465700.0,15.3647,15.3647,15.2356,15.2584,465700.0
2010-07-09 09:35:00,20.09,20.14,20.05,20.14,197200.0,15.266,15.304,15.2356,15.304,197200.0
2010-07-09 09:40:00,20.14,20.17,20.05,20.07,270800.0,15.304,15.3268,15.2356,15.2508,270800.0
2010-07-09 09:45:00,20.07,20.14,20.04,20.09,402900.0,15.2508,15.304,15.228,15.266,402900.0
2010-07-09 09:50:00,20.09,20.12,20.07,20.07,245700.0,15.266,15.2888,15.2508,15.2508,245700.0
2010-07-09 09:55:00,20.08,20.1,20.03,20.03,305500.0,15.2584,15.2736,15.2204,15.2204,305500.0
2010-07-09 10:00:00,20.03,20.09,20.02,20.09,307800.0,15.2204,15.266,15.2128,15.266,307800.0
2010-07-09 10:05:00,20.08,20.1,20.02,20.04,437600.0,15.2584,15.2736,15.2128,15.228,437600.0
2010-07-09 10:10:00,20.03,20.11,20.02,20.08,253900.0,15.2204,15.2812,15.2128,15.2584,253900.0
2010-07-09 10:15:00,20.08,20.1,20.06,20.09,165400.0,15.2584,15.2736,15.2432,15.266,165400.0
2010-07-09 10:20:00,20.09,20.1,20.07,20.1,300800.0,15.266,15.2736,15.2508,15.2736,300800.0
2010-07-09 10:25:00,20.1,20.1,20.08,20.09,199700.0,15.2736,15.2736,15.2584,15.266,199700.0
2010-07-09 10:30:00,20.08,20.16,20.08,20.16,252300.0,15.2584,15.3192,15.2584,15.3192,252300.0
2010-07-09 10:35:00,20.16,20.23,20.16,20.18,155900.0,15.3192,15.3723,15.3192,15.3343,155900.0
2010-07-09 10:40:00,20.18,20.21,20.14,20.14,153900.0,15.3343,15.3571,15.304,15.304,153900.0
2010-07-09 10:45:00,20.14,20.14,20.1,20.11,462300.0,15.304,15.304,15.2736,15.2812,462300.0
2010-07-09 10:50:00,20.12,20.2,20.12,20.19,181600.0,15.2888,15.3495,15.2888,15.3419,181600.0
2010-07-09 10:55:00,20.19,20.19,20.11,20.13,212800.0,15.3419,15.3419,15.2812,15.2964,212800.0
2010-07-09 11:00:00,20.13,20.14,20.08,20.11,233200.0,15.2964,15.304,15.2584,15.2812,233200.0
2010-07-09 11:05:00,20.12,20.13,20.06,20.07,226600.0,15.2888,15.2964,15.2432,15.2508,226600.0
2010-07-09 11:10:00,20.06,20.11,20.04,20.1,162900.0,15.2432,15.2812,15.228,15.2736,162900.0
2010-07-09 11:15:00,20.1,20.1,20.04,20.08,151300.0,15.2736,15.2736,15.228,15.2584,151300.0
2010-07-09 11:20:00,20.07,20.08,20.07,20.08,143300.0,15.2508,15.2584,15.2508,15.2584,143300.0
2010-07-09 11:25:00,20.08,20.12,20.06,20.12,134000.0,15.2584,15.2888,15.2432,15.2888,134000.0
2010-07-09 11:30:00,20.11,20.14,20.08,20.09,236200.0,15.2812,15.304,15.2584,15.266,236200.0
2010-07-09 11:35:00,20.09,20.13,20.09,20.12,195700.0,15.266,15.2964,15.266,15.2888,195700.0
2010-07-09 11:40:00,20.13,20.15,20.12,20.14,308300.0,15.2964,15.3116,15.2888,15.304,308300.0
2010-07-09 11:45:00,20.14,20.15,20.12,20.14,125200.0,15.304,15.3116,15.2888,15.304,125200.0
2010-07-09 11:50:00,20.14,20.15,20.12,20.13,98400.0,15.304,15.3116,15.2888,15.2964,98400.0
2010-07-09 11:55:00,20.13,20.15,20.11,20.13,131200.0,15.2964,15.3116,15.2812,15.2964,131200.0
2010-07-09 12:00:00,20.13,20.15,20.12,20.15,240100.0,15.2964,15.3116,15.2888,15.3116,240100.0
2010-07-09 12:05:00,20.15,20.2,20.14,20.19,130400.0,15.3116,15.3495,15.304,15.3419,130400.0
2010-07-09 12:10:00,20.19,20.22,20.16,20.16,184800.0,15.3419,15.3647,15.3192,15.3192,184800.0
2010-07-09 12:15:00,20.17,20.19,20.14,20.19,117200.0,15.3268,15.3419,15.304,15.3419,117200.0
2010-07-09 12:20:00,20.18,20.19,20.15,20.15,204200.0,15.3343,15.3419,15.3116,15.3116,204200.0
2010-07-09 12:25:00,20.15,20.17,20.13,20.15,148000.0,15.3116,15.3268,15.2964,15.3116,148000.0
2010-07-09 12:30:00,20.15,20.15,20.09,20.12,197800.0,15.3116,15.3116,15.266,15.2888,197800.0
2010-07-09 12:35:00,20.11,20.17,20.11,20.14,376900.0,15.2812,15.3268,15.2812,15.304,376900.0
2010-07-09 12:40:00,20.15,20.17,20.13,20.13,247800.0,15.3116,15.3268,15.2964,15.2964,247800.0
2010-07-09 12:45:00,20.12,20.13,20.07,20.09,212200.0,15.2888,15.2964,15.2508,15.266,212200.0
2010-07-09 12:50:00,20.09,20.13,20.08,20.12,228500.0,15.266,15.2964,15.2584,15.2888,228500.0
2010-07-09 12:55:00,20.12,20.16,20.12,20.14,310900.0,15.2888,15.3192,15.2888,15.304,310900.0
2010-07-09 13:00:00,20.14,20.17,20.13,20.15,377800.0,15.304,15.3268,15.2964,15.3116,377800.0
2010-07-09 13:05:00,20.16,20.18,20.14,20.16,429500.0,15.3192,15.3343,15.304,15.3192,429500.0
2010-07-09 13:10:00,20.15,20.18,20.14,20.16,265300.0,15.3116,15.3343,15.304,15.3192,265300.0
2010-07-09 13:15:00,20.16,20.18,20.14,20.14,304900.0,15.3192,15.3343,15.304,15.304,304900.0
2010-07-09 13:20:00,20.15,20.17,20.15,20.17,146000.0,15.3116,15.3268,15.3116,15.3268,146000.0
2010-07-09 13:25:00,20.16,20.19,20.16,20.16,264100.0,15.3192,15.3419,15.3192,15.3192,264100.0
2010-07-09 13:30:00,20.17,20.2,20.16,20.19,238400.0,15.3268,15.3495,15.3192,15.3419,238400.0
2010-07-09 13:35:00,20.2,20.22,20.17,20.2,219600.0,15.3495,15.3647,15.3268,15.3495,219600.0
2010-07-09 13:40:00,20.2,20.24,20.19,20.23,249900.0,15.3495,15.3799,15.3419,15.3723,249900.0
2010-07-09 13:45:00,20.22,20.27,20.22,20.27,127400.0,15.3647,15.4027,15.3647,15.4027,127400.0
2010-07-09 13:50:00,20.27,20.31,20.25,20.27,150500.0,15.4027,15.4331,15.3875,15.4027,150500.0
2010-07-09 13:55:00,20.28,20.28,20.25,20.25,226000.0,15.4103,15.4103,15.3875,15.3875,226000.0
2010-07-09 14:00:00,20.26,20.29,20.25,20.27,101000.0,15.3951,15.4179,15.3875,15.4027,101000.0
2010-07-09 14:05:00,20.27,20.31,20.27,20.29,245100.0,15.4027,15.4331,15.4027,15.4179,245100.0
2010-07-09 14:10:00,20.28,20.3,20.27,20.28,170200.0,15.4103,15.4255,15.4027,15.4103,170200.0
2010-07-09 14:15:00,20.28,20.3,20.27,20.28,102900.0,15.4103,15.4255,15.4027,15.4103,102900.0
2010-07-09 14:20:00,20.28,20.29,20.26,20.27,128800.0,15.4103,15.4179,15.3951,15.4027,128800.0
2010-07-09 14:25:00,20.28,20.29,20.25,20.25,150400.0,15.4103,15.4179,15.3875,15.3875,150400.0
2010-07-09 14:30:00,20.25,20.28,20.24,20.24,482700.0,15.3875,15.4103,15.3799,15.3799,482700.0
2010-07-09 14:35:00,20.25,20.25,20.22,20.22,86600.0,15.3875,15.3875,15.3647,15.3647,86600.0
2010-07-09 14:40:00,20.22,20.28,20.22,20.26,355600.0,15.3647,15.4103,15.3647,15.3951,355600.0
2010-07-09 14:45:00,20.26,20.32,20.26,20.32,156100.0,15.3951,15.4407,15.3951,15.4407,156100.0
2010-07-09 14:50:00,20.32,20.37,20.32,20.35,128300.0,15.4407,15.4787,15.4407,15.4635,128300.0
2010-07-09 14:55:00,20.35,20.41,20.35,20.39,245700.0,15.4635,15.5091,15.4635,15.4939,245700.0
2010-07-09 15:00:00,20.39,20.4,20.38,20.39,60000.0,15.4939,15.5015,15.4863,15.4939,60000.0
2010-07-09 15:05:00,20.38,20.39,20.38,20.38,65200.0,15.4863,15.4939,15.4863,15.4863,65200.0
2010-07-09 15:10:00,20.39,20.42,20.38,20.42,231500.0,15.4939,15.5167,15.4863,15.5167,231500.0
2010-07-09 15:15:00,20.42,20.42,20.39,20.4,165600.0,15.5167,15.5167,15.4939,15.5015,165600.0
2010-07-09 15:20:00,20.39,20.41,20.35,20.36,279300.0,15.4939,15.5091,15.4635,15.4711,279300.0
2010-07-09 15:25:00,20.37,20.38,20.33,20.34,194900.0,15.4787,15.4863,15.4483,15.4559,194900.0
2010-07-09 15:30:00,20.35,20.35,20.29,20.34,483900.0,15.4635,15.4635,15.4179,15.4559,483900.0
2010-07-09 15:35:00,20.33,20.36,20.33,20.34,212400.0,15.4483,15.4711,15.4483,15.4559,212400.0
2010-07-09 15:40:00,20.34,20.36,20.34,20.35,294400.0,15.4559,15.4711,15.4559,15.4635,294400.0
2010-07-09 15:45:00,20.35,20.4,20.35,20.4,486900.0,15.4635,15.5015,15.4635,15.5015,486900.0
2010-07-09 15:50:00,20.4,20.41,20.38,20.41,499500.0,15.5015,15.5091,15.4863,15.5091,499500.0
2010-07-09 15:55:00,20.41,20.44,20.36,20.43,1200400.0,15.5091,15.5319,15.4711,15.5243,1200400.0
2010-07-12 09:30:00,20.36,20.38,20.29,20.36,286700.0,15.4711,15.4863,15.4179,15.4711,286700.0
2010-07-12 09:35:00,20.37,20.44,20.34,20.43,476900.0,15.4787,15.5319,15.4559,15.5243,476900.0
2010-07-12 09:40:00,20.42,20.5,20.35,20.37,420200.0,15.5167,15.5775,15.4635,15.4787,420200.0
2010-07-12 09:45:00,20.37,20.5,20.37,20.47,361000.0,15.4787,15.5775,15.4787,15.5547,361000.0
2010-07-12 09:50:00,20.47,20.48,20.41,20.44,261100.0,15.5547,15.5623,15.5091,15.5319,261100.0
2010-07-12 09:55:00,20.44,20.44,20.35,20.4,419500.0,15.5319,15.5319,15.4635,15.5015,419500.0
2010-07-12 10:00:00,20.39,20.41,20.33,20.33,294200.0,15.4939,15.5091,15.4483,15.4483,294200.0
2010-07-12 10:05:00,20.34,20.34,20.24,20.29,345100.0,15.4559,15.4559,15.3799,15.4179,345100.0
2010-07-12 10:10:00,20.29,20.3,20.25,20.25,194300.0,15.4179,15.4255,15.3875,15.3875,194300.0
2010-07-12 10:15:00,20.25,20.28,20.24,20.25,234700.0,15.3875,15.4103,15.3799,15.3875,234700.0
2010-07-12 10:20:00,20.25,20.26,20.15,20.18,272300.0,15.3875,15.3951,15.3116,15.3343,272300.0
2010-07-12 10:25:00,20.17,20.25,20.17,20.22,156200.0,15.3268,15.3875,15.3268,15.3647,156200.0
2010-07-12 10:30:00,20.21,20.22,20.18,20.21,322100.0,15.3571,15.3647,15.3343,15.3571,322100.0
2010-07-12 10:35:00,20.22,20.26,20.22,20.23,219300.0,15.3647,15.3951,15.3647,15.3723,219300.0
2010-07-12 10:40:00,20.24,20.26,20.17,20.18,207600.0,15.3799,15.3951,15.3268,15.3343,207600.0
2010-07-12 10:45:00,20.18,20.26,20.18,20.26,270000.0,15.3343,15.3951,15.3343,15.3951,270000.0
2010-07-12 10:50:00,20.25,20.26,20.22,20.23,172800.0,15.3875,15.3951,15.3647,15.3723,172800.0
2010-07-12 10:55:00,20.24,20.26,20.22,20.25,133300.0,15.3799,15.3951,15.3647,15.3875,133300.0
2010-07-12 11:00:00,20.25,20.26,20.2,20.21,123600.0,15.3875,15.3951,15.3495,15.3571,123600.0
2010-07-12 11:05:00,20.21,20.22,20.16,20.17,323800.0,15.3571,15.3647,15.3192,15.3268,323800.0
2010-07-12 11:10:00,20.17,20.26,20.16,20.26,192700.0,15.3268,15.3951,15.3192,15.3951,192700.0
2010-07-12 11:15:00,20.25,20.26,20.23,20.24,118400.0,15.3875,15.3951,15.3723,15.3799,118400.0
2010-07-12 11:20:00,20.25,20.25,20.21,20.25,71200.0,15.3875,15.3875,15.3571,15.3875,71200.0
2010-07-12 11:25:00,20.25,20.26,20.22,20.24,282800.0,15.3875,15.3951,15.3647,15.3799,282800.0
2010-07-12 11:30:00,20.24,20.3,20.24,20.3,224400.0,15.3799,15.4255,15.3799,15.4255,224400.0
2010-07-12 11:35:00,20.3,20.32,20.25,20.25,193800.0,15.4255,15.4407,15.3875,15.3875,193800.0
2010-07-12 11:40:00,20.25,20.25,20.23,20.23,209000.0,15.3875,15.3875,15.3723,15.3723,209000.0
2010-07-12 11:45:00,20.23,20.31,20.23,20.3,288100.0,15.3723,15.4331,15.3723,15.4255,288100.0
2010-07-12 11:50:00,20.29,20.3,20.24,20.27,225700.0,15.4179,15.4255,15.3799,15.4027,225700.0
2010-07-12 11:55:00,20.28,20.28,20.22,20.22,98200.0,15.4103,15.4103,15.3647,15.3647,98200.0
2010-07-12 12:00:00,20.22,20.27,20.21,20.21,240100.0,15.3647,15.4027,15.3571,15.3571,240100.0
2010-07-12 12:05:00,20.21,20.24,20.19,20.22,217000.0,15.3571,15.3799,15.3419,15.3647,217000.0
2010-07-12 12:10:00,20.22,20.27,20.21,20.24,290300.0,15.3647,15.4027,15.3571,15.3799,290300.0
2010-07-12 12:15:00,20.24,20.25,20.17,20.18,210800.0,15.3799,15.3875,15.3268,15.3343,210800.0
2010-07-12 12:20:00,20.18,20.2,20.15,20.16,155400.0,15.3343,15.3495,15.3116,15.3192,155400.0
2010-07-12 12:25:00,20.15,20.18,20.15,20.16,127600.0,15.3116,15.3343,15.3116,15.3192,127600.0
2010-07-12 12:30:00,20.15,20.18,20.14,20.16,256300.0,15.3116,15.3343,15.304,15.3192,256300.0
2010-07-12 12:35:00,20.16,20.2,20.15,20.19,156200.0,15.3192,15.3495,15.3116,15.3419,156200.0
2010-07-12 12:40:00,20.2,20.23,20.19,20.22,113100.0,15.3495,15.3723,15.3419,15.3647,113100.0
2010-07-12 12:45:00,20.22,20.22,20.17,20.17,43500.0,15.3647,15.3647,15.3268,15.3268,43500.0
2010-07-12 12:50:00,20.17,20.22,20.15,20.21,160000.0,15.3268,15.3647,15.3116,15.3571,160000.0
2010-07-12 12:55:00,20.21,20.21,20.13,20.14,234100.0,15.3571,15.3571,15.2964,15.304,234100.0
2010-07-12 13:00:00,20.14,20.14,20.13,20.14,80300.0,15.304,15.304,15.2964,15.304,80300.0
2010-07-12 13:05:00,20.13,20.16,20.13,20.14,146900.0,15.2964,15.3192,15.2964,15.304,146900.0
2010-07-12 13:10:00,20.14,20.19,20.14,20.19,196000.0,15.304,15.3419,15.304,15.3419,196000.0
2010-07-12 13:15:00,20.19,20.23,20.18,20.21,96700.0,15.3419,15.3723,15.3343,15.3571,96700.0
2010-07-12 13:20:00,20.2,20.21,20.19,20.2,65900.0,15.3495,15.3571,15.3419,15.3495,65900.0
2010-07-12 13:25:00,20.21,20.23,20.2,20.22,143200.0,15.3571,15.3723,15.3495,15.3647,143200.0
2010-07-12 13:30:00,20.23,20.27,20.22,20.26,104100.0,15.3723,15.4027,15.3647,15.3951,104100.0
2010-07-12 13:35:00,20.26,20.27,20.25,20.26,58300.0,15.3951,15.4027,15.3875,15.3951,58300.0
2010-07-12 13:40:00,20.26,20.26,20.23,20.24,155300.0,15.3951,15.3951,15.3723,15.3799,155300.0
2010-07-12 13:45:00,20.24,20.25,20.24,20.25,46800.0,15.3799,15.3875,15.3799,15.3875,46800.0
2010-07-12 13:50:00,20.25,20.28,20.24,20.28,155300.0,15.3875,15.4103,15.3799,15.4103,155300.0
2010-07-12 13:55:00,20.27,20.3,20.26,20.26,183100.0,15.4027,15.4255,15.3951,15.3951,183100.0
2010-07-12 14:00:00,20.27,20.28,20.26,20.28,202600.0,15.4027,15.4103,15.3951,15.4103,202600.0
2010-07-12 14:05:00,20.28,20.28,20.23,20.23,51200.0,15.4103,15.4103,15.3723,15.3723,51200.0
2010-07-12 14:10:00,20.23,20.24,20.22,20.22,58400.0,15.3723,15.3799,15.3647,15.3647,58400.0
2010-07-12 14:15:00,20.22,20.25,20.19,20.2,283500.0,15.3647,15.3875,15.3419,15.3495,283500.0
2010-07-12 14:20:00,20.2,20.2,20.17,20.17,200000.0,15.3495,15.3495,15.3268,15.3268,200000.0
2010-07-12 14:25:00,20.18,20.18,20.13,20.13,308200.0,15.3343,15.3343,15.2964,15.2964,308200.0
2010-07-12 14:30:00,20.14,20.16,20.11,20.16,224600.0,15.304,15.3192,15.2812,15.3192,224600.0
2010-07-12 14:35:00,20.16,20.22,20.15,20.22,74900.0,15.3192,15.3647,15.3116,15.3647,74900.0
2010-07-12 14:40:00,20.21,20.26,20.2,20.25,203200.0,15.3571,15.3951,15.3495,15.3875,203200.0
2010-07-12 14:45:00,20.25,20.26,20.22,20.25,177000.0,15.3875,15.3951,15.3647,15.3875,177000.0
2010-07-12 14:50:00,20.25,20.27,20.21,20.21,229700.0,15.3875,15.4027,15.3571,15.3571,229700.0
2010-07-12 14:55:00,20.21,20.27,20.21,20.24,151400.0,15.3571,15.4027,15.3571,15.3799,151400.0
2010-07-12 15:00:00,20.24,20.28,20.24,20.27,267200.0,15.3799,15.4103,15.3799,15.4027,267200.0
2010-07-12 15:05:00,20.28,20.29,20.24,20.29,184400.0,15.4103,15.4179,15.3799,15.4179,184400.0
2010-07-12 15:10:00,20.28,20.33,20.27,20.32,193900.0,15.4103,15.4483,15.4027,15.4407,193900.0
2010-07-12 15:15:00,20.32,20.35,20.28,20.31,235300.0,15.4407,15.4635,15.4103,15.4331,235300.0
2010-07-12 15:20:00,20.31,20.35,20.3,20.34,138800.0,15.4331,15.4635,15.4255,15.4559,138800.0
2010-07-12 15:25:00,20.35,20.35,20.31,20.33,142500.0,15.4635,15.4635,15.4331,15.4483,142500.0
2010-07-12 15:30:00,20.33,20.35,20.3,20.32,208300.0,15.4483,15.4635,15.4255,15.4407,208300.0
2010-07-12 15:35:00,20.33,20.35,20.31,20.34,140700.0,15.4483,15.4635,15.4331,15.4559,140700.0
2010-07-12 15:40:00,20.34,20.39,20.33,20.36,205600.0,15.4559,15.4939,15.4483,15.4711,205600.0
2010-07-12 15:45:00,20.36,20.39,20.33,20.34,275900.0,15.4711,15.4939,15.4483,15.4559,275900.0
2010-07-12 15:50:00,20.33,20.36,20.3,20.33,796200.0,15.4483,15.4711,15.4255,15.4483,796200.0
2010-07-12 15:55:00,20.33,20.36,20.32,20.34,429600.0,15.4483,15.4711,15.4407,15.4559,429600.0
2010-07-13 09:30:00,20.55,20.55,20.47,20.48,266700.0,15.6155,15.6155,15.5547,15.5623,266700.0
2010-07-13 09:35:00,20.48,20.66,20.48,20.64,311400.0,15.5623,15.6991,15.5623,15.6839,311400.0
2010-07-13 09:40:00,20.64,20.75,20.64,20.74,338100.0,15.6839,15.7675,15.6839,15.7599,338100.0
2010-07-13 09:45:00,20.74,20.74,20.66,20.68,343800.0,15.7599,15.7599,15.6991,15.7143,343800.0
2010-07-13 09:50:00,20.68,20.72,20.67,20.68,505200.0,15.7143,15.7447,15.7067,15.7143,505200.0
2010-07-13 09:55:00,20.68,20.73,20.68,20.73,215300.0,15.7143,15.7523,15.7143,15.7523,215300.0
2010-07-13 10:00:00,20.72,20.87,20.72,20.83,287900.0,15.7447,15.8587,15.7447,15.8283,287900.0
2010-07-13 10:05:00,20.83,20.87,20.7,20.84,194000.0,15.8283,15.8587,15.7295,15.8359,194000.0
2010-07-13 10:10:00,20.84,20.89,20.83,20.88,203900.0,15.8359,15.8739,15.8283,15.8663,203900.0
2010-07-13 10:15:00,20.88,20.95,20.87,20.92,234700.0,15.8663,15.9195,15.8587,15.8967,234700.0
2010-07-13 10:20:00,20.92,20.95,20.91,20.93,159700.0,15.8967,15.9195,15.8891,15.9043,159700.0
2010-07-13 10:25:00,20.93,20.95,20.89,20.93,224600.0,15.9043,15.9195,15.8739,15.9043,224600.0
2010-07-13 10:30:00,20.93,20.94,20.86,20.86,232800.0,15.9043,15.9119,15.8511,15.8511,232800.0
2010-07-13 10:35:00,20.86,20.91,20.85,20.89,231200.0,15.8511,15.8891,15.8435,15.8739,231200.0
2010-07-13 10:40:00,20.9,20.92,20.87,20.91,190300.0,15.8815,15.8967,15.8587,15.8891,190300.0
2010-07-13 10:45:00,20.9,20.92,20.9,20.92,242300.0,15.8815,15.8967,15.8815,15.8967,242300.0
2010-07-13 10:50:00,20.92,20.98,20.91,20.97,409100.0,15.8967,15.9423,15.8891,15.9347,409100.0
2010-07-13 10:55:00,20.97,20.99,20.96,20.98,164100.0,15.9347,15.9499,15.9271,15.9423,164100.0
2010-07-13 11:00:00,20.98,21.03,20.96,21.01,341300.0,15.9423,15.9802,15.9271,15.965,341300.0
2010-07-13 11:05:00,21.02,21.1,21.01,21.09,241300.0,15.9726,16.0334,15.965,16.0258,241300.0
2010-07-13 11:10:00,21.08,21.12,21.08,21.1,235300.0,16.0182,16.0486,16.0182,16.0334,235300.0
2010-07-13 11:15:00,21.1,21.11,21.1,21.11,205600.0,16.0334,16.041,16.0334,16.041,205600.0
2010-07-13 11:20:00,21.1,21.11,21.09,21.1,315600.0,16.0334,16.041,16.0258,16.0334,315600.0
2010-07-13 11:25:00,21.1,21.11,21.02,21.04,266100.0,16.0334,16.041,15.9726,15.9878,266100.0
2010-07-13 11:30:00,21.05,21.13,21.04,21.13,198800.0,15.9954,16.0562,15.9878,16.0562,198800.0
2010-07-13 11:35:00,21.13,21.19,21.12,21.17,263000.0,16.0562,16.1018,16.0486,16.0866,263000.0
2010-07-13 11:40:00,21.17,21.18,21.14,21.15,160300.0,16.0866,16.0942,16.0638,16.0714,160300.0
2010-07-13 11:45:00,21.15,21.2,21.15,21.15,204200.0,16.0714,16.1094,16.0714,16.0714,204200.0
2010-07-13 11:50:00,21.15,21.19,21.14,21.16,195800.0,16.0714,16.1018,16.0638,16.079,195800.0
2010-07-13 11:55:00,21.16,21.2,21.12,21.19,338000.0,16.079,16.1094,16.0486,16.1018,338000.0
2010-07-13 12:00:00,21.19,21.28,21.19,21.21,380800.0,16.1018,16.1702,16.1018,16.117,380800.0
2010-07-13 12:05:00,21.21,21.21,21.14,21.15,374500.0,16.117,16.117,16.0638,16.0714,374500.0
2010-07-13 12:10:00,21.15,21.16,21.13,21.14,115800.0,16.0714,16.079,16.0562,16.0638,115800.0
2010-07-13 12:15:00,21.14,21.15,21.13,21.14,73200.0,16.0638,16.0714,16.0562,16.0638,73200.0
2010-07-13 12:20:00,21.14,21.14,21.09,21.12,126900.0,16.0638,16.0638,16.0258,16.0486,126900.0
2010-07-13 12:25:00,21.11,21.19,21.11,21.19,129300.0,16.041,16.1018,16.041,16.1018,129300.0
2010-07-13 12:30:00,21.18,21.21,21.18,21.2,155300.0,16.0942,16.117,16.0942,16.1094,155300.0
2010-07-13 12:35:00,21.2,21.22,21.19,21.19,244000.0,16.1094,16.1246,16.1018,16.1018,244000.0
2010-07-13 12:40:00,21.19,21.2,21.15,21.17,105700.0,16.1018,16.1094,16.0714,16.0866,105700.0
2010-07-13 12:45:00,21.16,21.17,21.13,21.15,69000.0,16.079,16.0866,16.0562,16.0714,69000.0
2010-07-13 12:50:00,21.14,21.15,21.12,21.13,88100.0,16.0638,16.0714,16.0486,16.0562,88100.0
2010-07-13 12:55:00,21.13,21.14,21.07,21.07,184100.0,16.0562,16.0638,16.0106,16.0106,184100.0
2010-07-13 13:00:00,21.07,21.14,21.06,21.14,126800.0,16.0106,16.0638,16.003,16.0638,126800.0
2010-07-13 13:05:00,21.14,21.14,21.1,21.13,129800.0,16.0638,16.0638,16.0334,16.0562,129800.0
2010-07-13 13:10:00,21.13,21.14,21.06,21.08,135300.0,16.0562,16.0638,16.003,16.0182,135300.0
2010-07-13 13:15:00,21.08,21.08,21.04,21.05,74900.0,16.0182,16.0182,15.9878,15.9954,74900.0
2010-07-13 13:20:00,21.04,21.09,21.03,21.06,116700.0,15.9878,16.0258,15.9802,16.003,116700.0
2010-07-13 13:25:00,21.06,21.07,21.04,21.07,141100.0,16.003,16.0106,15.9878,16.0106,141100.0
2010-07-13 13:30:00,21.06,21.1,21.06,21.09,52400.0,16.003,16.0334,16.003,16.0258,52400.0
2010-07-13 13:35:00,21.09,21.13,21.08,21.13,205400.0,16.0258,16.0562,16.0182,16.0562,205400.0
2010-07-13 13:40:00,21.13,21.13,21.09,21.1,159600.0,16.0562,16.0562,16.0258,16.0334,159600.0
2010-07-13 13:45:00,21.1,21.12,21.1,21.1,69400.0,16.0334,16.0486,16.0334,16.0334,69400.0
2010-07-13 13:50:00,21.1,21.11,21.06,21.08,189700.0,16.0334,16.041,16.003,16.0182,189700.0
2010-07-13 13:55:00,21.08,21.1,21.06,21.08,61900.0,16.0182,16.0334,16.003,16.0182,61900.0
2010-07-13 14:00:00,21.09,21.15,21.07,21.15,160000.0,16.0258,16.0714,16.0106,16.0714,160000.0
2010-07-13 14:05:00,21.15,21.19,21.14,21.17,157300.0,16.0714,16.1018,16.0638,16.0866,157300.0
2010-07-13 14:10:00,21.16,21.2,21.15,21.2,152000.0,16.079,16.1094,16.0714,16.1094,152000.0
2010-07-13 14:15:00,21.2,21.24,21.18,21.22,199600.0,16.1094,16.1398,16.0942,16.1246,199600.0
2010-07-13 14:20:00,21.22,21.23,21.17,21.19,167700.0,16.1246,16.1322,16.0866,16.1018,167700.0
2010-07-13 14:25:00,21.2,21.21,21.16,21.17,112600.0,16.1094,16.117,16.079,16.0866,112600.0
2010-07-13 14:30:00,21.17,21.22,21.17,21.22,123700.0,16.0866,16.1246,16.0866,16.1246,123700.0
2010-07-13 14:35:00,21.22,21.25,21.22,21.25,207300.0,16.1246,16.1474,16.1246,16.1474,207300.0
2010-07-13 14:40:00,21.25,21.28,21.23,21.24,692200.0,16.1474,16.1702,16.1322,16.1398,692200.0
2010-07-13 14:45:00,21.24,21.24,21.17,21.17,128900.0,16.1398,16.1398,16.0866,16.0866,128900.0
2010-07-13 14:50:00,21.18,21.18,21.15,21.17,192100.0,16.0942,16.0942,16.0714,16.0866,192100.0
2010-07-13 14:55:00,21.16,21.17,21.12,21.13,151700.0,16.079,16.0866,16.0486,16.0562,151700.0
2010-07-13 15:00:00,21.14,21.2,21.13,21.19,295800.0,16.0638,16.1094,16.0562,16.1018,295800.0
2010-07-13 15:05:00,21.2,21.22,21.19,21.2,366400.0,16.1094,16.1246,16.1018,16.1094,366400.0
2010-07-13 15:10:00,21.19,21.2,21.18,21.2,113100.0,16.1018,16.1094,16.0942,16.1094,113100.0
2010-07-13 15:15:00,21.2,21.24,21.19,21.19,256700.0,16.1094,16.1398,16.1018,16.1018,256700.0
2010-07-13 15:20:00,21.19,21.25,21.19,21.22,133700.0,16.1018,16.1474,16.1018,16.1246,133700.0
2010-07-13 15:25:00,21.22,21.31,21.22,21.29,244900.0,16.1246,16.193,16.1246,16.1778,244900.0
2010-07-13 15:30:00,21.28,21.29,21.22,21.23,329300.0,16.1702,16.1778,16.1246,16.1322,329300.0
2010-07-13 15:35:00,21.23,21.24,21.22,21.23,253400.0,16.1322,16.1398,16.1246,16.1322,253400.0
2010-07-13 15:40:00,21.24,21.24,21.21,21.22,188000.0,16.1398,16.1398,16.117,16.1246,188000.0
2010-07-13 15:45:00,21.21,21.24,21.2,21.2,288700.0,16.117,16.1398,16.1094,16.1094,288700.0
2010-07-13 15:50:00,21.2,21.21,21.15,21.16,357900.0,16.1094,16.117,16.0714,16.079,357900.0
2010-07-13 15:55:00,21.16,21.18,21.16,21.17,626300.0,16.079,16.0942,16.079,16.0866,626300.0
2010-07-14 09:30:00,21.09,21.09,20.77,20.78,371500.0,16.0258,16.0258,15.7827,15.7903,371500.0
2010-07-14 09:35:00,20.78,20.84,20.73,20.76,431100.0,15.7903,15.8359,15.7523,15.7751,431100.0
2010-07-14 09:40:00,20.76,20.83,20.7,20.77,311200.0,15.7751,15.8283,15.7295,15.7827,311200.0
2010-07-14 09:45:00,20.78,20.81,20.73,20.74,439600.0,15.7903,15.8131,15.7523,15.7599,439600.0
2010-07-14 09:50:00,20.74,20.75,20.69,20.7,283000.0,15.7599,15.7675,15.7219,15.7295,283000.0
2010-07-14 09:55:00,20.71,20.72,20.68,20.7,128700.0,15.7371,15.7447,15.7143,15.7295,128700.0
2010-07-14 10:00:00,20.7,20.73,20.64,20.73,167700.0,15.7295,15.7523,15.6839,15.7523,167700.0
2010-07-14 10:05:00,20.73,20.8,20.73,20.79,144600.0,15.7523,15.8055,15.7523,15.7979,144600.0
2010-07-14 10:10:00,20.8,20.8,20.73,20.78,127100.0,15.8055,15.8055,15.7523,15.7903,127100.0
2010-07-14 10:15:00,20.78,20.79,20.72,20.77,73900.0,15.7903,15.7979,15.7447,15.7827,73900.0
2010-07-14 10:20:00,20.77,20.84,20.77,20.83,138300.0,15.7827,15.8359,15.7827,15.8283,138300.0
2010-07-14 10:25:00,20.83,20.89,20.82,20.82,133700.0,15.8283,15.8739,15.8207,15.8207,133700.0
2010-07-14 10:30:00,20.83,20.87,20.79,20.84,109400.0,15.8283,15.8587,15.7979,15.8359,109400.0
2010-07-14 10:35:00,20.84,20.86,20.78,20.78,102300.0,15.8359,15.8511,15.7903,15.7903,102300.0
2010-07-14 10:40:00,20.78,20.84,20.78,20.83,92300.0,15.7903,15.8359,15.7903,15.8283,92300.0
2010-07-14 10:45:00,20.83,20.92,20.81,20.86,123500.0,15.8283,15.8967,15.8131,15.8511,123500.0
2010-07-14 10:50:00,20.86,21.04,20.82,20.82,87000.0,15.8511,15.9878,15.8207,15.8207,87000.0
2010-07-14 10:55:00,20.82,20.88,20.8,20.88,109200.0,15.8207,15.8663,15.8055,15.8663,109200.0
2010-07-14 11:00:00,20.89,20.89,20.82,20.84,160200.0,15.8739,15.8739,15.8207,15.8359,160200.0
2010-07-14 11:05:00,20.85,20.88,20.81,20.84,97500.0,15.8435,15.8663,15.8131,15.8359,97500.0
2010-07-14 11:10:00,20.83,20.83,20.78,20.82,114700.0,15.8283,15.8283,15.7903,15.8207,114700.0
2010-07-14 11:15:00,20.82,20.86,20.81,20.85,107300.0,15.8207,15.8511,15.8131,15.8435,107300.0
2010-07-14 11:20:00,20.86,20.86,20.8,20.82,86000.0,15.8511,15.8511,15.8055,15.8207,86000.0
2010-07-14 11:25:00,20.82,20.82,20.78,20.81,62900.0,15.8207,15.8207,15.7903,15.8131,62900.0
2010-07-14 11:30:00,20.81,20.86,20.81,20.86,41100.0,15.8131,15.8511,15.8131,15.8511,41100.0
2010-07-14 11:35:00,20.86,20.86,20.81,20.85,70800.0,15.8511,15.8511,15.8131,15.8435,70800.0
2010-07-14 11:40:00,20.85,20.89,20.84,20.89,54900.0,15.8435,15.8739,15.8359,15.8739,54900.0
2010-07-14 11:45:00,20.89,20.94,20.89,20.93,74200.0,15.8739,15.9119,15.8739,15.9043,74200.0
2010-07-14 11:50:00,20.92,20.93,20.88,20.9,74000.0,15.8967,15.9043,15.8663,15.8815,74000.0
2010-07-14 11:55:00,20.9,20.9,20.85,20.85,59900.0,15.8815,15.8815,15.8435,15.8435,59900.0
2010-07-14 12:00:00,20.85,20.86,20.83,20.84,78500.0,15.8435,15.8511,15.8283,15.8359,78500.0
2010-07-14 12:05:00,20.83,20.85,20.82,20.82,56200.0,15.8283,15.8435,15.8207,15.8207,56200.0
2010-07-14 12:10:00,20.82,20.84,20.79,20.83,197500.0,15.8207,15.8359,15.7979,15.8283,197500.0
2010-07-14 12:15:00,20.83,20.89,20.83,20.89,57700.0,15.8283,15.8739,15.8283,15.8739,57700.0
2010-07-14 12:20:00,20.89,20.91,20.88,20.9,30800.0,15.8739,15.8891,15.8663,15.8815,30800.0
2010-07-14 12:25:00,20.89,20.93,20.89,20.93,50700.0,15.8739,15.9043,15.8739,15.9043,50700.0
2010-07-14 12:30:00,20.92,20.93,20.9,20.91,68500.0,15.8967,15.9043,15.8815,15.8891,68500.0
2010-07-14 12:35:00,20.91,20.92,20.9,20.91,27500.0,15.8891,15.8967,15.8815,15.8891,27500.0
2010-07-14 12:40:00,20.91,20.92,20.9,20.92,38800.0,15.8891,15.8967,15.8815,15.8967,38800.0
2010-07-14 12:45:00,20.91,20.92,20.88,20.9,46100.0,15.8891,15.8967,15.8663,15.8815,46100.0
2010-07-14 12:50:00,20.9,20.9,20.87,20.89,48600.0,15.8815,15.8815,15.8587,15.8739,48600.0
2010-07-14 12:55:00,20.88,20.92,20.88,20.91,71500.0,15.8663,15.8967,15.8663,15.8891,71500.0
2010-07-14 13:00:00,20.9,20.91,20.84,20.86,93300.0,15.8815,15.8891,15.8359,15.8511,93300.0
2010-07-14 13:05:00,20.86,20.89,20.86,20.89,26000.0,15.8511,15.8739,15.8511,15.8739,26000.0
2010-07-14 13:10:00,20.88,20.91,20.85,20.9,57400.0,15.8663,15.8891,15.8435,15.8815,57400.0
2010-07-14 13:15:00,20.91,20.92,20.89,20.9,54200.0,15.8891,15.8967,15.8739,15.8815,54200.0
2010-07-14 13:20:00,20.9,20.92,20.89,20.9,77700.0,15.8815,15.8967,15.8739,15.8815,77700.0
2010-07-14 13:25:00,20.9,20.92,20.9,20.91,89900.0,15.8815,15.8967,15.8815,15.8891,89900.0
2010-07-14 13:30:00,20.91,20.91,20.88,20.89,90600.0,15.8891,15.8891,15.8663,15.8739,90600.0
2010-07-14 13:35:00,20.89,20.9,20.87,20.87,41200.0,15.8739,15.8815,15.8587,15.8587,41200.0
2010-07-14 13:40:00,20.87,20.88,20.84,20.84,61200.0,15.8587,15.8663,15.8359,15.8359,61200.0
2010-07-14 13:45:00,20.84,20.88,20.84,20.84,158700.0,15.8359,15.8663,15.8359,15.8359,158700.0
2010-07-14 13:50:00,20.84,20.84,20.77,20.77,63200.0,15.8359,15.8359,15.7827,15.7827,63200.0
2010-07-14 13:55:00,20.77,20.83,20.77,20.82,92100.0,15.7827,15.8283,15.7827,15.8207,92100.0
2010-07-14 14:00:00,20.82,20.82,20.75,20.78,266100.0,15.8207,15.8207,15.7675,15.7903,266100.0
2010-07-14 14:05:00,20.79,20.8,20.7,20.77,148000.0,15.7979,15.8055,15.7295,15.7827,148000.0
2010-07-14 14:10:00,20.77,20.78,20.72,20.74,145300.0,15.7827,15.7903,15.7447,15.7599,145300.0
2010-07-14 14:15:00,20.74,20.77,20.73,20.75,62700.0,15.7599,15.7827,15.7523,15.7675,62700.0
2010-07-14 14:20:00,20.75,20.77,20.71,20.71,118700.0,15.7675,15.7827,15.7371,15.7371,118700.0
2010-07-14 14:25:00,20.71,20.74,20.7,20.71,102700.0,15.7371,15.7599,15.7295,15.7371,102700.0
2010-07-14 14:30:00,20.71,20.77,20.68,20.75,166600.0,15.7371,15.7827,15.7143,15.7675,166600.0
2010-07-14 14:35:00,20.75,20.79,20.73,20.76,102500.0,15.7675,15.7979,15.7523,15.7751,102500.0
2010-07-14 14:40:00,20.76,20.77,20.74,20.74,41200.0,15.7751,15.7827,15.7599,15.7599,41200.0
2010-07-14 14:45:00,20.75,20.82,20.75,20.79,168000.0,15.7675,15.8207,15.7675,15.7979,168000.0
2010-07-14 14:50:00,20.79,20.82,20.75,20.8,345600.0,15.7979,15.8207,15.7675,15.8055,345600.0
2010-07-14 14:55:00,20.8,20.82,20.77,20.81,151000.0,15.8055,15.8207,15.7827,15.8131,151000.0
2010-07-14 15:00:00,20.81,20.85,20.8,20.81,108100.0,15.8131,15.8435,15.8055,15.8131,108100.0
2010-07-14 15:05:00,20.82,20.82,20.76,20.77,82100.0,15.8207,15.8207,15.7751,15.7827,82100.0
2010-07-14 15:10:00,20.77,20.79,20.75,20.75,78600.0,15.7827,15.7979,15.7675,15.7675,78600.0
2010-07-14 15:15:00,20.76,20.82,20.76,20.81,100400.0,15.7751,15.8207,15.7751,15.8131,100400.0
2010-07-14 15:20:00,20.81,20.82,20.78,20.8,153800.0,15.8131,15.8207,15.7903,15.8055,153800.0
2010-07-14 15:25:00,20.8,20.83,20.79,20.81,151700.0,15.8055,15.8283,15.7979,15.8131,151700.0
2010-07-14 15:30:00,20.81,20.82,20.77,20.79,241600.0,15.8131,15.8207,15.7827,15.7979,241600.0
2010-07-14 15:35:00,20.79,20.79,20.77,20.78,103900.0,15.7979,15.7979,15.7827,15.7903,103900.0
2010-07-14 15:40:00,20.77,20.78,20.75,20.76,278600.0,15.7827,15.7903,15.7675,15.7751,278600.0
2010-07-14 15:45:00,20.77,20.84,20.76,20.84,297100.0,15.7827,15.8359,15.7751,15.8359,297100.0
2010-07-14 15:50:00,20.84,20.84,20.79,20.82,305900.0,15.8359,15.8359,15.7979,15.8207,305900.0
2010-07-14 15:55:00,20.81,20.86,20.81,20.86,507300.0,15.8131,15.8511,15.8131,15.8511,507300.0
2010-07-15 09:30:00,20.89,20.89,20.76,20.86,168400.0,15.8739,15.8739,15.7751,15.8511,168400.0
2010-07-15 09:35:00,20.87,20.93,20.84,20.86,129100.0,15.8587,15.9043,15.8359,15.8511,129100.0
2010-07-15 09:40:00,20.86,20.86,20.77,20.77,90100.0,15.8511,15.8511,15.7827,15.7827,90100.0
2010-07-15 09:45:00,20.77,20.78,20.7,20.73,149400.0,15.7827,15.7903,15.7295,15.7523,149400.0
2010-07-15 09:50:00,20.74,20.77,20.67,20.71,191300.0,15.7599,15.7827,15.7067,15.7371,191300.0
2010-07-15 09:55:00,20.7,20.73,20.68,20.72,94800.0,15.7295,15.7523,15.7143,15.7447,94800.0
2010-07-15 10:00:00,20.72,20.72,20.61,20.63,218900.0,15.7447,15.7447,15.6611,15.6763,218900.0
2010-07-15 10:05:00,20.63,20.66,20.61,20.64,151900.0,15.6763,15.6991,15.6611,15.6839,151900.0
2010-07-15 10:10:00,20.64,20.65,20.54,20.63,158900.0,15.6839,15.6915,15.6079,15.6763,158900.0
2010-07-15 10:15:00,20.63,20.63,20.51,20.57,150100.0,15.6763,15.6763,15.5851,15.6307,150100.0
2010-07-15 10:20:00,20.57,20.6,20.52,20.56,148500.0,15.6307,15.6535,15.5927,15.6231,148500.0
2010-07-15 10:25:00,20.55,20.59,20.53,20.57,118100.0,15.6155,15.6459,15.6003,15.6307,118100.0
2010-07-15 10:30:00,20.57,20.58,20.54,20.57,62100.0,15.6307,15.6383,15.6079,15.6307,62100.0
2010-07-15 10:35:00,20.57,20.6,20.54,20.6,94000.0,15.6307,15.6535,15.6079,15.6535,94000.0
2010-07-15 10:40:00,20.59,20.59,20.5,20.52,278800.0,15.6459,15.6459,15.5775,15.5927,278800.0
2010-07-15 10:45:00,20.52,20.58,20.5,20.56,80500.0,15.5927,15.6383,15.5775,15.6231,80500.0
2010-07-15 10:50:00,20.55,20.59,20.54,20.58,107300.0,15.6155,15.6459,15.6079,15.6383,107300.0
2010-07-15 10:55:00,20.58,20.6,20.55,20.59,70000.0,15.6383,15.6535,15.6155,15.6459,70000.0
2010-07-15 11:00:00,20.6,20.64,20.54,20.58,174200.0,15.6535,15.6839,15.6079,15.6383,174200.0
2010-07-15 11:05:00,20.58,20.58,20.5,20.54,88300.0,15.6383,15.6383,15.5775,15.6079,88300.0
2010-07-15 11:10:00,20.54,20.59,20.53,20.58,53200.0,15.6079,15.6459,15.6003,15.6383,53200.0
2010-07-15 11:15:00,20.59,20.63,20.58,20.6,49700.0,15.6459,15.6763,15.6383,15.6535,49700.0
2010-07-15 11:20:00,20.6,20.67,20.59,20.66,96200.0,15.6535,15.7067,15.6459,15.6991,96200.0
2010-07-15 11:25:00,20.66,20.67,20.62,20.65,47700.0,15.6991,15.7067,15.6687,15.6915,47700.0
2010-07-15 11:30:00,20.65,20.65,20.6,20.62,55700.0,15.6915,15.6915,15.6535,15.6687,55700.0
2010-07-15 11:35:00,20.62,20.69,20.62,20.68,110900.0,15.6687,15.7219,15.6687,15.7143,110900.0
2010-07-15 11:40:00,20.67,20.7,20.66,20.67,74800.0,15.7067,15.7295,15.6991,15.7067,74800.0
2010-07-15 11:45:00,20.66,20.68,20.61,20.61,62700.0,15.6991,15.7143,15.6611,15.6611,62700.0
2010-07-15 11:50:00,20.62,20.65,20.61,20.63,48300.0,15.6687,15.6915,15.6611,15.6763,48300.0
2010-07-15 11:55:00,20.63,20.65,20.59,20.6,90800.0,15.6763,15.6915,15.6459,15.6535,90800.0
2010-07-15 12:00:00,20.6,20.6,20.56,20.56,59400.0,15.6535,15.6535,15.6231,15.6231,59400.0
2010-07-15 12:05:00,20.57,20.61,20.55,20.57,94500.0,15.6307,15.6611,15.6155,15.6307,94500.0
2010-07-15 12:10:00,20.57,20.61,20.56,20.6,60200.0,15.6307,15.6611,15.6231,15.6535,60200.0
2010-07-15 12:15:00,20.6,20.61,20.59,20.59,73000.0,15.6535,15.6611,15.6459,15.6459,73000.0
2010-07-15 12:20:00,20.59,20.59,20.54,20.54,51200.0,15.6459,15.6459,15.6079,15.6079,51200.0
2010-07-15 12:25:00,20.54,20.57,20.52,20.56,95000.0,15.6079,15.6307,15.5927,15.6231,95000.0
2010-07-15 12:30:00,20.56,20.58,20.55,20.58,43400.0,15.6231,15.6383,15.6155,15.6383,43400.0
2010-07-15 12:35:00,20.58,20.59,20.55,20.57,40300.0,15.6383,15.6459,15.6155,15.6307,40300.0
2010-07-15 12:40:00,20.57,20.58,20.54,20.57,38700.0,15.6307,15.6383,15.6079,15.6307,38700.0
2010-07-15 12:45:00,20.57,20.6,20.57,20.59,57700.0,15.6307,15.6535,15.6307,15.6459,57700.0
2010-07-15 12:50:00,20.59,20.63,20.57,20.63,43400.0,15.6459,15.6763,15.6307,15.6763,43400.0
2010-07-15 12:55:00,20.63,20.64,20.59,20.59,54200.0,15.6763,15.6839,15.6459,15.6459,54200.0
2010-07-15 13:00:00,20.6,20.66,20.59,20.65,77700.0,15.6535,15.6991,15.6459,15.6915,77700.0
2010-07-15 13:05:00,20.65,20.71,20.63,20.68,121200.0,15.6915,15.7371,15.6763,15.7143,121200.0
2010-07-15 13:10:00,20.69,20.69,20.67,20.69,65800.0,15.7219,15.7219,15.7067,15.7219,65800.0
2010-07-15 13:15:00,20.69,20.75,20.67,20.74,84000.0,15.7219,15.7675,15.7067,15.7599,84000.0
2010-07-15 13:20:00,20.75,20.78,20.71,20.76,95300.0,15.7675,15.7903,15.7371,15.7751,95300.0
2010-07-15 13:25:00,20.76,20.78,20.74,20.75,79700.0,15.7751,15.7903,15.7599,15.7675,79700.0
2010-07-15 13:30:00,20.75,20.8,20.73,20.75,89000.0,15.7675,15.8055,15.7523,15.7675,89000.0
2010-07-15 13:35:00,20.75,20.77,20.74,20.76,42400.0,15.7675,15.7827,15.7599,15.7751,42400.0
2010-07-15 13:40:00,20.76,20.78,20.74,20.74,93600.0,15.7751,15.7903,15.7599,15.7599,93600.0
2010-07-15 13:45:00,20.75,20.79,20.75,20.77,44000.0,15.7675,15.7979,15.7675,15.7827,44000.0
2010-07-15 13:50:00,20.77,20.77,20.74,20.75,47600.0,15.7827,15.7827,15.7599,15.7675,47600.0
2010-07-15 13:55:00,20.75,20.8,20.75,20.77,54100.0,15.7675,15.8055,15.7675,15.7827,54100.0
2010-07-15 14:00:00,20.77,20.8,20.74,20.78,63900.0,15.7827,15.8055,15.7599,15.7903,63900.0
2010-07-15 14:05:00,20.77,20.77,20.71,20.72,61600.0,15.7827,15.7827,15.7371,15.7447,61600.0
2010-07-15 14:10:00,20.71,20.74,20.69,20.73,60200.0,15.7371,15.7599,15.7219,15.7523,60200.0
2010-07-15 14:15:00,20.73,20.8,20.71,20.79,120100.0,15.7523,15.8055,15.7371,15.7979,120100.0
2010-07-15 14:20:00,20.8,20.8,20.75,20.77,73300.0,15.8055,15.8055,15.7675,15.7827,73300.0
2010-07-15 14:25:00,20.76,20.84,20.76,20.83,65800.0,15.7751,15.8359,15.7751,15.8283,65800.0
2010-07-15 14:30:00,20.83,20.87,20.83,20.83,137500.0,15.8283,15.8587,15.8283,15.8283,137500.0
2010-07-15 14:35:00,20.83,20.85,20.8,20.83,141800.0,15.8283,15.8435,15.8055,15.8283,141800.0
2010-07-15 14:40:00,20.83,20.85,20.8,20.81,65300.0,15.8283,15.8435,15.8055,15.8131,65300.0
2010-07-15 14:45:00,20.81,20.86,20.8,20.83,60400.0,15.8131,15.8511,15.8055,15.8283,60400.0
2010-07-15 14:50:00,20.83,20.83,20.8,20.81,66300.0,15.8283,15.8283,15.8055,15.8131,66300.0
2010-07-15 14:55:00,20.81,20.82,20.78,20.78,66200.0,15.8131,15.8207,15.7903,15.7903,66200.0
2010-07-15 15:00:00,20.78,20.81,20.78,20.8,85400.0,15.7903,15.8131,15.7903,15.8055,85400.0
2010-07-15 15:05:00,20.79,20.81,20.71,20.71,106100.0,15.7979,15.8131,15.7371,15.7371,106100.0
2010-07-15 15:10:00,20.71,20.74,20.68,20.69,144000.0,15.7371,15.7599,15.7143,15.7219,144000.0
2010-07-15 15:15:00,20.69,20.74,20.68,20.72,105000.0,15.7219,15.7599,15.7143,15.7447,105000.0
2010-07-15 15:20:00,20.72,20.74,20.68,20.69,157300.0,15.7447,15.7599,15.7143,15.7219,157300.0
2010-07-15 15:25:00,20.69,20.78,20.67,20.77,226100.0,15.7219,15.7903,15.7067,15.7827,226100.0
2010-07-15 15:30:00,20.77,20.83,20.75,20.78,188800.0,15.7827,15.8283,15.7675,15.7903,188800.0
2010-07-15 15:35:00,20.77,20.86,20.77,20.83,207000.0,15.7827,15.8511,15.7827,15.8283,207000.0
2010-07-15 15:40:00,20.83,20.89,20.8,20.86,403400.0,15.8283,15.8739,15.8055,15.8511,403400.0
2010-07-15 15:45:00,20.86,20.93,20.86,20.87,562400.0,15.8511,15.9043,15.8511,15.8587,562400.0
2010-07-15 15:50:00,20.88,20.93,20.87,20.92,368300.0,15.8663,15.9043,15.8587,15.8967,368300.0
2010-07-15 15:55:00,20.91,20.95,20.89,20.89,397000.0,15.8891,15.9195,15.8739,15.8739,397000.0
2010-07-16 09:30:00,20.79,20.79,20.64,20.73,1235100.0,15.7979,15.7979,15.6839,15.7523,1235100.0
2010-07-16 09:35:00,20.73,20.76,20.55,20.56,199400.0,15.7523,15.7751,15.6155,15.6231,199400.0
2010-07-16 09:40:00,20.57,20.61,20.5,20.53,307200.0,15.6307,15.6611,15.5775,15.6003,307200.0
2010-07-16 09:45:00,20.53,20.55,20.5,20.52,378200.0,15.6003,15.6155,15.5775,15.5927,378200.0
2010-07-16 09:50:00,20.53,20.56,20.45,20.48,264700.0,15.6003,15.6231,15.5395,15.5623,264700.0
2010-07-16 09:55:00,20.5,20.5,20.34,20.36,427100.0,15.5775,15.5775,15.4559,15.4711,427100.0
2010-07-16 10:00:00,20.35,20.41,20.33,20.36,165200.0,15.4635,15.5091,15.4483,15.4711,165200.0
2010-07-16 10:05:00,20.35,20.37,20.26,20.29,393000.0,15.4635,15.4787,15.3951,15.4179,393000.0
2010-07-16 10:10:00,20.29,20.37,20.28,20.36,79700.0,15.4179,15.4787,15.4103,15.4711,79700.0
2010-07-16 10:15:00,20.35,20.41,20.33,20.36,115600.0,15.4635,15.5091,15.4483,15.4711,115600.0
2010-07-16 10:20:00,20.36,20.38,20.32,20.36,148200.0,15.4711,15.4863,15.4407,15.4711,148200.0
2010-07-16 10:25:00,20.35,20.36,20.28,20.33,167400.0,15.4635,15.4711,15.4103,15.4483,167400.0
2010-07-16 10:30:00,20.34,20.34,20.26,20.28,187100.0,15.4559,15.4559,15.3951,15.4103,187100.0
2010-07-16 10:35:00,20.29,20.32,20.26,20.3,175000.0,15.4179,15.4407,15.3951,15.4255,175000.0
2010-07-16 10:40:00,20.29,20.37,20.28,20.36,120700.0,15.4179,15.4787,15.4103,15.4711,120700.0
2010-07-16 10:45:00,20.35,20.35,20.29,20.3,94000.0,15.4635,15.4635,15.4179,15.4255,94000.0
2010-07-16 10:50:00,20.29,20.33,20.28,20.3,62500.0,15.4179,15.4483,15.4103,15.4255,62500.0
2010-07-16 10:55:00,20.3,20.33,20.29,20.32,83800.0,15.4255,15.4483,15.4179,15.4407,83800.0
2010-07-16 11:00:00,20.32,20.33,20.27,20.28,107800.0,15.4407,15.4483,15.4027,15.4103,107800.0
2010-07-16 11:05:00,20.28,20.29,20.26,20.27,128600.0,15.4103,15.4179,15.3951,15.4027,128600.0
2010-07-16 11:10:00,20.27,20.29,20.25,20.29,61500.0,15.4027,15.4179,15.3875,15.4179,61500.0
2010-07-16 11:15:00,20.28,20.29,20.23,20.24,94900.0,15.4103,15.4179,15.3723,15.3799,94900.0
2010-07-16 11:20:00,20.23,20.25,20.16,20.19,134400.0,15.3723,15.3875,15.3192,15.3419,134400.0
2010-07-16 11:25:00,20.19,20.21,20.16,20.2,107400.0,15.3419,15.3571,15.3192,15.3495,107400.0
2010-07-16 11:30:00,20.2,20.23,20.18,20.21,105600.0,15.3495,15.3723,15.3343,15.3571,105600.0
2010-07-16 11:35:00,20.2,20.22,20.15,20.2,128700.0,15.3495,15.3647,15.3116,15.3495,128700.0
2010-07-16 11:40:00,20.19,20.26,20.18,20.25,129600.0,15.3419,15.3951,15.3343,15.3875,129600.0
2010-07-16 11:45:00,20.25,20.26,20.21,20.24,244200.0,15.3875,15.3951,15.3571,15.3799,244200.0
2010-07-16 11:50:00,20.24,20.27,20.19,20.21,125300.0,15.3799,15.4027,15.3419,15.3571,125300.0
2010-07-16 11:55:00,20.21,20.23,20.11,20.11,540600.0,15.3571,15.3723,15.2812,15.2812,540600.0
2010-07-16 12:00:00,20.11,20.15,20.11,20.14,141200.0,15.2812,15.3116,15.2812,15.304,141200.0
2010-07-16 12:05:00,20.13,20.15,20.11,20.14,86900.0,15.2964,15.3116,15.2812,15.304,86900.0
2010-07-16 12:10:00,20.14,20.19,20.11,20.12,63300.0,15.304,15.3419,15.2812,15.2888,63300.0
2010-07-16 12:15:00,20.12,20.13,20.06,20.08,82400.0,15.2888,15.2964,15.2432,15.2584,82400.0
2010-07-16 12:20:00,20.08,20.1,20.06,20.1,106100.0,15.2584,15.2736,15.2432,15.2736,106100.0
2010-07-16 12:25:00,20.09,20.15,20.08,20.13,125400.0,15.266,15.3116,15.2584,15.2964,125400.0
2010-07-16 12:30:00,20.12,20.12,20.09,20.09,46000.0,15.2888,15.2888,15.266,15.266,46000.0
2010-07-16 12:35:00,20.1,20.11,20.08,20.09,84100.0,15.2736,15.2812,15.2584,15.266,84100.0
2010-07-16 12:40:00,20.1,20.17,20.09,20.12,57300.0,15.2736,15.3268,15.266,15.2888,57300.0
2010-07-16 12:45:00,20.12,20.15,20.07,20.12,80900.0,15.2888,15.3116,15.2508,15.2888,80900.0
2010-07-16 12:50:00,20.12,20.12,20.07,20.1,70600.0,15.2888,15.2888,15.2508,15.2736,70600.0
2010-07-16 12:55:00,20.1,20.1,20.06,20.06,128800.0,15.2736,15.2736,15.2432,15.2432,128800.0
2010-07-16 13:00:00,20.06,20.08,20.04,20.08,83200.0,15.2432,15.2584,15.228,15.2584,83200.0
2010-07-16 13:05:00,20.07,20.1,20.06,20.09,80500.0,15.2508,15.2736,15.2432,15.266,80500.0
2010-07-16 13:10:00,20.08,20.14,20.08,20.11,124300.0,15.2584,15.304,15.2584,15.2812,124300.0
2010-07-16 13:15:00,20.11,20.16,20.11,20.13,93300.0,15.2812,15.3192,15.2812,15.2964,93300.0
2010-07-16 13:20:00,20.13,20.16,20.13,20.13,56700.0,15.2964,15.3192,15.2964,15.2964,56700.0
2010-07-16 13:25:00,20.14,20.15,20.12,20.15,126900.0,15.304,15.3116,15.2888,15.3116,126900.0
2010-07-16 13:30:00,20.15,20.2,20.13,20.19,200200.0,15.3116,15.3495,15.2964,15.3419,200200.0
2010-07-16 13:35:00,20.19,20.23,20.17,20.19,125700.0,15.3419,15.3723,15.3268,15.3419,125700.0
2010-07-16 13:40:00,20.19,20.2,20.16,20.18,188800.0,15.3419,15.3495,15.3192,15.3343,188800.0
2010-07-16 13:45:00,20.18,20.21,20.15,20.21,134700.0,15.3343,15.3571,15.3116,15.3571,134700.0
2010-07-16 13:50:00,20.2,20.2,20.13,20.13,73400.0,15.3495,15.3495,15.2964,15.2964,73400.0
2010-07-16 13:55:00,20.14,20.18,20.14,20.17,97000.0,15.304,15.3343,15.304,15.3268,97000.0
2010-07-16 14:00:00,20.16,20.2,20.15,20.19,126000.0,15.3192,15.3495,15.3116,15.3419,126000.0
2010-07-16 14:05:00,20.19,20.21,20.18,20.2,153200.0,15.3419,15.3571,15.3343,15.3495,153200.0
2010-07-16 14:10:00,20.2,20.23,20.18,20.2,134700.0,15.3495,15.3723,15.3343,15.3495,134700.0
2010-07-16 14:15:00,20.2,20.21,20.15,20.15,53300.0,15.3495,15.3571,15.3116,15.3116,53300.0
2010-07-16 14:20:00,20.16,20.22,20.15,20.2,158500.0,15.3192,15.3647,15.3116,15.3495,158500.0
2010-07-16 14:25:00,20.2,20.23,20.17,20.17,66000.0,15.3495,15.3723,15.3268,15.3268,66000.0
2010-07-16 14:30:00,20.17,20.21,20.16,20.19,131100.0,15.3268,15.3571,15.3192,15.3419,131100.0
2010-07-16 14:35:00,20.2,20.21,20.17,20.18,76200.0,15.3495,15.3571,15.3268,15.3343,76200.0
2010-07-16 14:40:00,20.18,20.18,20.16,20.17,142000.0,15.3343,15.3343,15.3192,15.3268,142000.0
2010-07-16 14:45:00,20.18,20.22,20.17,20.18,89400.0,15.3343,15.3647,15.3268,15.3343,89400.0
2010-07-16 14:50:00,20.17,20.19,20.15,20.17,85400.0,15.3268,15.3419,15.3116,15.3268,85400.0
2010-07-16 14:55:00,20.17,20.18,20.15,20.16,63100.0,15.3268,15.3343,15.3116,15.3192,63100.0
2010-07-16 15:00:00,20.16,20.17,20.14,20.16,169500.0,15.3192,15.3268,15.304,15.3192,169500.0
2010-07-16 15:05:00,20.16,20.19,20.14,20.14,71400.0,15.3192,15.3419,15.304,15.304,71400.0
2010-07-16 15:10:00,20.14,20.15,20.1,20.14,100000.0,15.304,15.3116,15.2736,15.304,100000.0
2010-07-16 15:15:00,20.13,20.14,20.11,20.11,110400.0,15.2964,15.304,15.2812,15.2812,110400.0
2010-07-16 15:20:00,20.11,20.12,20.02,20.02,257900.0,15.2812,15.2888,15.2128,15.2128,257900.0
2010-07-16 15:25:00,20.02,20.02,20.0,20.0,499500.0,15.2128,15.2128,15.1976,15.1976,499500.0
2010-07-16 15:30:00,20.01,20.03,19.99,20.01,250500.0,15.2052,15.2204,15.19,15.2052,250500.0
2010-07-16 15:35:00,20.01,20.05,20.0,20.04,263300.0,15.2052,15.2356,15.1976,15.228,263300.0
2010-07-16 15:40:00,20.04,20.08,20.03,20.07,323900.0,15.228,15.2584,15.2204,15.2508,323900.0
2010-07-16 15:45:00,20.08,20.09,20.0,20.01,344700.0,15.2584,15.266,15.1976,15.2052,344700.0
2010-07-16 15:50:00,20.01,20.09,20.0,20.09,506600.0,15.2052,15.266,15.1976,15.266,506600.0
2010-07-16 15:55:00,20.08,20.09,20.0,20.03,776500.0,15.2584,15.266,15.1976,15.2204,776500.0
2010-07-19 09:30:00,20.03,20.03,19.84,19.98,313400.0,15.3044,15.3044,15.1592,15.2662,313400.0
2010-07-19 09:35:00,19.98,20.02,19.9,19.91,156600.0,15.2662,15.2967,15.205,15.2127,156600.0
2010-07-19 09:40:00,19.91,19.93,19.84,19.89,325900.0,15.2127,15.228,15.1592,15.1974,325900.0
2010-07-19 09:45:00,19.89,19.96,19.89,19.91,164100.0,15.1974,15.2509,15.1974,15.2127,164100.0
2010-07-19 09:50:00,19.91,19.99,19.9,19.91,99100.0,15.2127,15.2738,15.205,15.2127,99100.0
2010-07-19 09:55:00,19.9,19.93,19.86,19.88,133800.0,15.205,15.228,15.1745,15.1898,133800.0
2010-07-19 10:00:00,19.88,19.91,19.85,19.9,106000.0,15.1898,15.2127,15.1668,15.205,106000.0
2010-07-19 10:05:00,19.91,19.94,19.84,19.85,98200.0,15.2127,15.2356,15.1592,15.1668,98200.0
2010-07-19 10:10:00,19.85,19.86,19.8,19.86,192500.0,15.1668,15.1745,15.1286,15.1745,192500.0
2010-07-19 10:15:00,19.86,19.87,19.83,19.85,70500.0,15.1745,15.1821,15.1516,15.1668,70500.0
2010-07-19 10:20:00,19.85,19.87,19.8,19.8,164300.0,15.1668,15.1821,15.1286,15.1286,164300.0
2010-07-19 10:25:00,19.8,19.83,19.75,19.76,212400.0,15.1286,15.1516,15.0904,15.0981,212400.0
2010-07-19 10:30:00,19.76,19.85,19.75,19.79,127900.0,15.0981,15.1668,15.0904,15.121,127900.0
2010-07-19 10:35:00,19.79,19.85,19.79,19.82,74000.0,15.121,15.1668,15.121,15.1439,74000.0
2010-07-19 10:40:00,19.81,19.86,19.79,19.86,98800.0,15.1363,15.1745,15.121,15.1745,98800.0
2010-07-19 10:45:00,19.86,19.86,19.78,19.8,109000.0,15.1745,15.1745,15.1134,15.1286,109000.0
2010-07-19 10:50:00,19.79,19.84,19.75,19.83,124100.0,15.121,15.1592,15.0904,15.1516,124100.0
2010-07-19 10:55:00,19.83,19.89,19.79,19.88,105000.0,15.1516,15.1974,15.121,15.1898,105000.0
2010-07-19 11:00:00,19.88,19.95,19.86,19.91,99400.0,15.1898,15.2432,15.1745,15.2127,99400.0
2010-07-19 11:05:00,19.91,19.92,19.89,19.89,66500.0,15.2127,15.2203,15.1974,15.1974,66500.0
2010-07-19 11:10:00,19.89,19.9,19.82,19.83,181600.0,15.1974,15.205,15.1439,15.1516,181600.0
2010-07-19 11:15:00,19.82,19.86,19.81,19.85,172600.0,15.1439,15.1745,15.1363,15.1668,172600.0
2010-07-19 11:20:00,19.86,19.88,19.83,19.87,115400.0,15.1745,15.1898,15.1516,15.1821,115400.0
2010-07-19 11:25:00,19.88,19.91,19.86,19.89,148100.0,15.1898,15.2127,15.1745,15.1974,148100.0
2010-07-19 11:30:00,19.89,19.9,19.86,19.87,48000.0,15.1974,15.205,15.1745,15.1821,48000.0
2010-07-19 11:35:00,19.87,19.87,19.79,19.81,127700.0,15.1821,15.1821,15.121,15.1363,127700.0
2010-07-19 11:40:00,19.82,19.89,19.81,19.88,103800.0,15.1439,15.1974,15.1363,15.1898,103800.0
2010-07-19 11:45:00,19.89,19.91,19.87,19.91,68500.0,15.1974,15.2127,15.1821,15.2127,68500.0
2010-07-19 11:50:00,19.92,19.99,19.92,19.98,108300.0,15.2203,15.2738,15.2203,15.2662,108300.0
2010-07-19 11:55:00,19.98,19.98,19.95,19.98,27400.0,15.2662,15.2662,15.2432,15.2662,27400.0
2010-07-19 12:00:00,19.98,19.98,19.91,19.92,45400.0,15.2662,15.2662,15.2127,15.2203,45400.0
2010-07-19 12:05:00,19.92,19.93,19.88,19.91,64100.0,15.2203,15.228,15.1898,15.2127,64100.0
2010-07-19 12:10:00,19.9,19.92,19.87,19.87,36100.0,15.205,15.2203,15.1821,15.1821,36100.0
2010-07-19 12:15:00,19.87,19.94,19.86,19.94,48500.0,15.1821,15.2356,15.1745,15.2356,48500.0
2010-07-19 12:20:00,19.94,19.95,19.92,19.95,40900.0,15.2356,15.2432,15.2203,15.2432,40900.0
2010-07-19 12:25:00,19.94,19.97,19.92,19.97,40200.0,15.2356,15.2585,15.2203,15.2585,40200.0
2010-07-19 12:30:00,19.96,19.98,19.93,19.97,42900.0,15.2509,15.2662,15.228,15.2585,42900.0
2010-07-19 12:35:00,19.96,20.01,19.96,20.01,53200.0,15.2509,15.2891,15.2509,15.2891,53200.0
2010-07-19 12:40:00,20.0,20.02,19.99,20.0,36100.0,15.2815,15.2967,15.2738,15.2815,36100.0
2010-07-19 12:45:00,20.0,20.04,19.99,20.03,60300.0,15.2815,15.312,15.2738,15.3044,60300.0
2010-07-19 12:50:00,20.03,20.06,20.02,20.02,66000.0,15.3044,15.3273,15.2967,15.2967,66000.0
2010-07-19 12:55:00,20.02,20.02,19.96,19.99,28100.0,15.2967,15.2967,15.2509,15.2738,28100.0
2010-07-19 13:00:00,19.99,20.0,19.98,19.98,34800.0,15.2738,15.2815,15.2662,15.2662,34800.0
2010-07-19 13:05:00,19.98,19.99,19.94,19.97,37500.0,15.2662,15.2738,15.2356,15.2585,37500.0
2010-07-19 13:10:00,19.97,19.97,19.93,19.94,33400.0,15.2585,15.2585,15.228,15.2356,33400.0
2010-07-19 13:15:00,19.93,19.95,19.91,19.92,22600.0,15.228,15.2432,15.2127,15.2203,22600.0
2010-07-19 13:20:00,19.93,19.94,19.91,19.91,46100.0,15.228,15.2356,15.2127,15.2127,46100.0
2010-07-19 13:25:00,19.92,19.92,19.88,19.91,35800.0,15.2203,15.2203,15.1898,15.2127,35800.0
2010-07-19 13:30:00,19.91,19.96,19.91,19.92,36500.0,15.2127,15.2509,15.2127,15.2203,36500.0
2010-07-19 13:35:00,19.92,19.92,19.88,19.88,47700.0,15.2203,15.2203,15.1898,15.1898,47700.0
2010-07-19 13:40:00,19.88,19.9,19.86,19.86,134500.0,15.1898,15.205,15.1745,15.1745,134500.0
2010-07-19 13:45:00,19.86,19.9,19.84,19.89,85200.0,15.1745,15.205,15.1592,15.1974,85200.0
2010-07-19 13:50:00,19.89,19.9,19.87,19.89,44100.0,15.1974,15.205,15.1821,15.1974,44100.0
2010-07-19 13:55:00,19.89,19.9,19.88,19.88,21700.0,15.1974,15.205,15.1898,15.1898,21700.0
2010-07-19 14:00:00,19.88,19.91,19.88,19.9,37900.0,15.1898,15.2127,15.1898,15.205,37900.0
2010-07-19 14:05:00,19.91,19.94,19.9,19.94,93200.0,15.2127,15.2356,15.205,15.2356,93200.0
2010-07-19 14:10:00,19.93,19.96,19.93,19.95,56800.0,15.228,15.2509,15.228,15.2432,56800.0
2010-07-19 14:15:00,19.95,19.98,19.94,19.97,68300.0,15.2432,15.2662,15.2356,15.2585,68300.0
2010-07-19 14:20:00,19.97,19.98,19.94,19.96,59200.0,15.2585,15.2662,15.2356,15.2509,59200.0
2010-07-19 14:25:00,19.97,19.98,19.94,19.95,34600.0,15.2585,15.2662,15.2356,15.2432,34600.0
2010-07-19 14:30:00,19.95,19.98,19.93,19.98,42900.0,15.2432,15.2662,15.228,15.2662,42900.0
2010-07-19 14:35:00,19.97,19.98,19.96,19.98,46400.0,15.2585,15.2662,15.2509,15.2662,46400.0
2010-07-19 14:40:00,19.98,19.99,19.97,19.99,69500.0,15.2662,15.2738,15.2585,15.2738,69500.0
2010-07-19 14:45:00,19.99,20.01,19.98,20.0,142600.0,15.2738,15.2891,15.2662,15.2815,142600.0
2010-07-19 14:50:00,20.0,20.04,19.99,20.02,80500.0,15.2815,15.312,15.2738,15.2967,80500.0
2010-07-19 14:55:00,20.02,20.02,19.99,19.99,63600.0,15.2967,15.2967,15.2738,15.2738,63600.0
2010-07-19 15:00:00,19.99,20.02,19.98,20.02,69400.0,15.2738,15.2967,15.2662,15.2967,69400.0
2010-07-19 15:05:00,20.01,20.03,20.0,20.02,147900.0,15.2891,15.3044,15.2815,15.2967,147900.0
2010-07-19 15:10:00,20.01,20.05,20.01,20.02,129300.0,15.2891,15.3197,15.2891,15.2967,129300.0
2010-07-19 15:15:00,20.02,20.04,20.0,20.01,95900.0,15.2967,15.312,15.2815,15.2891,95900.0
2010-07-19 15:20:00,20.01,20.01,19.95,19.95,84600.0,15.2891,15.2891,15.2432,15.2432,84600.0
2010-07-19 15:25:00,19.95,19.96,19.92,19.93,82100.0,15.2432,15.2509,15.2203,15.228,82100.0
2010-07-19 15:30:00,19.93,19.97,19.9,19.93,159700.0,15.228,15.2585,15.205,15.228,159700.0
2010-07-19 15:35:00,19.94,19.95,19.88,19.9,123200.0,15.2356,15.2432,15.1898,15.205,123200.0
2010-07-19 15:40:00,19.9,19.94,19.89,19.93,126800.0,15.205,15.2356,15.1974,15.228,126800.0
2010-07-19 15:45:00,19.93,19.96,19.93,19.94,234100.0,15.228,15.2509,15.228,15.2356,234100.0
2010-07-19 15:50:00,19.95,19.96,19.91,19.93,227200.0,15.2432,15.2509,15.2127,15.228,227200.0
2010-07-19 15:55:00,19.93,19.96,19.92,19.94,395900.0,15.228,15.2509,15.2203,15.2356,395900.0
2010-07-20 09:30:00,19.61,19.79,19.61,19.76,341000.0,14.9835,15.121,14.9835,15.0981,341000.0
2010-07-20 09:35:00,19.75,19.76,19.66,19.71,369500.0,15.0904,15.0981,15.0217,15.0599,369500.0
2010-07-20 09:40:00,19.71,19.78,19.65,19.78,220400.0,15.0599,15.1134,15.014,15.1134,220400.0
2010-07-20 09:45:00,19.78,19.85,19.77,19.8,215600.0,15.1134,15.1668,15.1057,15.1286,215600.0
2010-07-20 09:50:00,19.8,19.89,19.8,19.88,132300.0,15.1286,15.1974,15.1286,15.1898,132300.0
2010-07-20 09:55:00,19.89,19.93,19.88,19.88,152500.0,15.1974,15.228,15.1898,15.1898,152500.0
2010-07-20 10:00:00,19.88,19.88,19.74,19.74,150600.0,15.1898,15.1898,15.0828,15.0828,150600.0
2010-07-20 10:05:00,19.74,19.8,19.74,19.78,99600.0,15.0828,15.1286,15.0828,15.1134,99600.0
2010-07-20 10:10:00,19.79,19.83,19.74,19.74,84300.0,15.121,15.1516,15.0828,15.0828,84300.0
2010-07-20 10:15:00,19.73,19.83,19.73,19.83,97600.0,15.0752,15.1516,15.0752,15.1516,97600.0
2010-07-20 10:20:00,19.83,19.91,19.81,19.9,226800.0,15.1516,15.2127,15.1363,15.205,226800.0
2010-07-20 10:25:00,19.9,19.92,19.87,19.88,104800.0,15.205,15.2203,15.1821,15.1898,104800.0
2010-07-20 10:30:00,19.88,19.88,19.83,19.86,125700.0,15.1898,15.1898,15.1516,15.1745,125700.0
2010-07-20 10:35:00,19.86,19.9,19.84,19.87,89400.0,15.1745,15.205,15.1592,15.1821,89400.0
2010-07-20 10:40:00,19.88,19.88,19.83,19.85,70400.0,15.1898,15.1898,15.1516,15.1668,70400.0
2010-07-20 10:45:00,19.86,19.89,19.85,19.88,74000.0,15.1745,15.1974,15.1668,15.1898,74000.0
2010-07-20 10:50:00,19.88,19.88,19.83,19.83,66400.0,15.1898,15.1898,15.1516,15.1516,66400.0
2010-07-20 10:55:00,19.84,19.85,19.79,19.85,104200.0,15.1592,15.1668,15.121,15.1668,104200.0
2010-07-20 11:00:00,19.84,19.86,19.82,19.83,130900.0,15.1592,15.1745,15.1439,15.1516,130900.0
2010-07-20 11:05:00,19.83,19.92,19.8,19.9,162600.0,15.1516,15.2203,15.1286,15.205,162600.0
2010-07-20 11:10:00,19.91,19.97,19.89,19.96,256400.0,15.2127,15.2585,15.1974,15.2509,256400.0
2010-07-20 11:15:00,19.97,20.01,19.96,20.01,362400.0,15.2585,15.2891,15.2509,15.2891,362400.0
2010-07-20 11:20:00,20.01,20.02,19.97,19.99,67900.0,15.2891,15.2967,15.2585,15.2738,67900.0
2010-07-20 11:25:00,20.01,20.03,19.98,20.02,109900.0,15.2891,15.3044,15.2662,15.2967,109900.0
2010-07-20 11:30:00,20.01,20.02,19.98,19.99,57600.0,15.2891,15.2967,15.2662,15.2738,57600.0
2010-07-20 11:35:00,19.98,20.0,19.96,19.97,74900.0,15.2662,15.2815,15.2509,15.2585,74900.0
2010-07-20 11:40:00,19.98,19.98,19.93,19.96,70400.0,15.2662,15.2662,15.228,15.2509,70400.0
2010-07-20 11:45:00,19.96,19.99,19.95,19.96,73300.0,15.2509,15.2738,15.2432,15.2509,73300.0
2010-07-20 11:50:00,19.96,19.97,19.92,19.92,189800.0,15.2509,15.2585,15.2203,15.2203,189800.0
2010-07-20 11:55:00,19.93,19.96,19.91,19.92,93300.0,15.228,15.2509,15.2127,15.2203,93300.0
2010-07-20 12:00:00,19.92,19.92,19.87,19.89,98400.0,15.2203,15.2203,15.1821,15.1974,98400.0
2010-07-20 12:05:00,19.9,19.93,19.89,19.93,46700.0,15.205,15.228,15.1974,15.228,46700.0
2010-07-20 12:10:00,19.92,19.93,19.87,19.88,75800.0,15.2203,15.228,15.1821,15.1898,75800.0
2010-07-20 12:15:00,19.87,19.89,19.86,19.87,64400.0,15.1821,15.1974,15.1745,15.1821,64400.0
2010-07-20 12:20:00,19.88,19.88,19.85,19.85,40600.0,15.1898,15.1898,15.1668,15.1668,40600.0
2010-07-20 12:25:00,19.85,19.88,19.84,19.86,59900.0,15.1668,15.1898,15.1592,15.1745,59900.0
2010-07-20 12:30:00,19.86,19.87,19.85,19.85,38800.0,15.1745,15.1821,15.1668,15.1668,38800.0
2010-07-20 12:35:00,19.86,19.89,19.84,19.84,58900.0,15.1745,15.1974,15.1592,15.1592,58900.0
2010-07-20 12:40:00,19.84,19.87,19.83,19.84,161800.0,15.1592,15.1821,15.1516,15.1592,161800.0
2010-07-20 12:45:00,19.84,19.85,19.84,19.85,49700.0,15.1592,15.1668,15.1592,15.1668,49700.0
2010-07-20 12:50:00,19.84,19.85,19.82,19.82,87500.0,15.1592,15.1668,15.1439,15.1439,87500.0
2010-07-20 12:55:00,19.83,19.83,19.82,19.83,48300.0,15.1516,15.1516,15.1439,15.1516,48300.0
2010-07-20 13:00:00,19.83,19.85,19.82,19.84,83400.0,15.1516,15.1668,15.1439,15.1592,83400.0
2010-07-20 13:05:00,19.84,19.85,19.83,19.84,62300.0,15.1592,15.1668,15.1516,15.1592,62300.0
2010-07-20 13:10:00,19.84,19.84,19.81,19.81,80300.0,15.1592,15.1592,15.1363,15.1363,80300.0
2010-07-20 13:15:00,19.81,19.88,19.81,19.88,156800.0,15.1363,15.1898,15.1363,15.1898,156800.0
2010-07-20 13:20:00,19.88,19.9,19.87,19.88,57300.0,15.1898,15.205,15.1821,15.1898,57300.0
2010-07-20 13:25:00,19.88,19.92,19.88,19.92,45200.0,15.1898,15.2203,15.1898,15.2203,45200.0
2010-07-20 13:30:00,19.91,19.99,19.91,19.98,68100.0,15.2127,15.2738,15.2127,15.2662,68100.0
2010-07-20 13:35:00,19.98,20.06,19.98,20.06,130200.0,15.2662,15.3273,15.2662,15.3273,130200.0
2010-07-20 13:40:00,20.06,20.1,20.05,20.1,113900.0,15.3273,15.3579,15.3197,15.3579,113900.0
2010-07-20 13:45:00,20.1,20.13,20.09,20.13,149800.0,15.3579,15.3808,15.3502,15.3808,149800.0
2010-07-20 13:50:00,20.13,20.22,20.12,20.22,350200.0,15.3808,15.4495,15.3731,15.4495,350200.0
2010-07-20 13:55:00,20.21,20.25,20.2,20.24,405500.0,15.4419,15.4725,15.4343,15.4648,405500.0
2010-07-20 14:00:00,20.24,20.25,20.14,20.17,155400.0,15.4648,15.4725,15.3884,15.4113,155400.0
2010-07-20 14:05:00,20.17,20.18,20.15,20.15,58800.0,15.4113,15.419,15.3961,15.3961,58800.0
2010-07-20 14:10:00,20.15,20.17,20.14,20.16,50400.0,15.3961,15.4113,15.3884,15.4037,50400.0
2010-07-20 14:15:00,20.15,20.18,20.14,20.17,51900.0,15.3961,15.419,15.3884,15.4113,51900.0
2010-07-20 14:20:00,20.16,20.16,20.1,20.1,97100.0,15.4037,15.4037,15.3579,15.3579,97100.0
2010-07-20 14:25:00,20.1,20.18,20.1,20.16,69900.0,15.3579,15.419,15.3579,15.4037,69900.0
2010-07-20 14:30:00,20.17,20.19,20.15,20.17,85400.0,15.4113,15.4266,15.3961,15.4113,85400.0
2010-07-20 14:35:00,20.17,20.18,20.13,20.15,82700.0,15.4113,15.419,15.3808,15.3961,82700.0
2010-07-20 14:40:00,20.14,20.16,20.11,20.14,112700.0,15.3884,15.4037,15.3655,15.3884,112700.0
2010-07-20 14:45:00,20.14,20.19,20.12,20.18,123200.0,15.3884,15.4266,15.3731,15.419,123200.0
2010-07-20 14:50:00,20.19,20.21,20.17,20.19,115600.0,15.4266,15.4419,15.4113,15.4266,115600.0
2010-07-20 14:55:00,20.19,20.19,20.16,20.17,119000.0,15.4266,15.4266,15.4037,15.4113,119000.0
2010-07-20 15:00:00,20.17,20.22,20.14,20.22,139200.0,15.4113,15.4495,15.3884,15.4495,139200.0
2010-07-20 15:05:00,20.22,20.23,20.19,20.23,64400.0,15.4495,15.4572,15.4266,15.4572,64400.0
2010-07-20 15:10:00,20.23,20.28,20.21,20.28,79300.0,15.4572,15.4954,15.4419,15.4954,79300.0
2010-07-20 15:15:00,20.28,20.28,20.25,20.26,73800.0,15.4954,15.4954,15.4725,15.4801,73800.0
2010-07-20 15:20:00,20.25,20.31,20.24,20.31,140400.0,15.4725,15.5183,15.4648,15.5183,140400.0
2010-07-20 15:25:00,20.3,20.37,20.28,20.36,379700.0,15.5107,15.5642,15.4954,15.5565,379700.0
2010-07-20 15:30:00,20.36,20.42,20.36,20.38,247400.0,15.5565,15.6024,15.5565,15.5718,247400.0
2010-07-20 15:35:00,20.37,20.4,20.34,20.34,140400.0,15.5642,15.5871,15.5412,15.5412,140400.0
2010-07-20 15:40:00,20.34,20.36,20.29,20.33,229600.0,15.5412,15.5565,15.503,15.5336,229600.0
2010-07-20 15:45:00,20.32,20.38,20.32,20.38,230000.0,15.526,15.5718,15.526,15.5718,230000.0
2010-07-20 15:50:00,20.38,20.4,20.32,20.32,560100.0,15.5718,15.5871,15.526,15.526,560100.0
2010-07-20 15:55:00,20.32,20.36,20.32,20.34,554100.0,15.526,15.5565,15.526,15.5412,554100.0
2010-07-21 09:30:00,20.35,20.41,20.2,20.23,176800.0,15.5489,15.5947,15.4343,15.4572,176800.0
2010-07-21 09:35:00,20.23,20.27,20.18,20.2,113400.0,15.4572,15.4878,15.419,15.4343,113400.0
2010-07-21 09:40:00,20.19,20.22,20.1,20.18,101700.0,15.4266,15.4495,15.3579,15.419,101700.0
2010-07-21 09:45:00,20.17,20.17,20.1,20.15,111200.0,15.4113,15.4113,15.3579,15.3961,111200.0
2010-07-21 09:50:00,20.15,20.18,20.11,20.14,66800.0,15.3961,15.419,15.3655,15.3884,66800.0
2010-07-21 09:55:00,20.13,20.21,20.12,20.16,112900.0,15.3808,15.4419,15.3731,15.4037,112900.0
2010-07-21 10:00:00,20.15,20.17,20.1,20.14,120900.0,15.3961,15.4113,15.3579,15.3884,120900.0
2010-07-21 10:05:00,20.14,20.14,20.02,20.07,115300.0,15.3884,15.3884,15.2967,15.3349,115300.0
2010-07-21 10:10:00,20.07,20.15,20.06,20.1,105000.0,15.3349,15.3961,15.3273,15.3579,105000.0
2010-07-21 10:15:00,20.1,20.19,20.09,20.15,82300.0,15.3579,15.4266,15.3502,15.3961,82300.0
2010-07-21 10:20:00,20.15,20.2,20.13,20.19,92800.0,15.3961,15.4343,15.3808,15.4266,92800.0
2010-07-21 10:25:00,20.19,20.23,20.16,20.22,67200.0,15.4266,15.4572,15.4037,15.4495,67200.0
2010-07-21 10:30:00,20.21,20.23,20.17,20.17,63700.0,15.4419,15.4572,15.4113,15.4113,63700.0
2010-07-21 10:35:00,20.18,20.22,20.14,20.15,42100.0,15.419,15.4495,15.3884,15.3961,42100.0
2010-07-21 10:40:00,20.16,20.17,20.11,20.14,92400.0,15.4037,15.4113,15.3655,15.3884,92400.0
2010-07-21 10:45:00,20.14,20.16,20.08,20.16,145200.0,15.3884,15.4037,15.3426,15.4037,145200.0
2010-07-21 10:50:00,20.16,20.22,20.15,20.21,96100.0,15.4037,15.4495,15.3961,15.4419,96100.0
2010-07-21 10:55:00,20.22,20.24,20.15,20.17,114600.0,15.4495,15.4648,15.3961,15.4113,114600.0
2010-07-21 11:00:00,20.17,20.19,20.13,20.15,65100.0,15.4113,15.4266,15.3808,15.3961,65100.0
2010-07-21 11:05:00,20.15,20.15,20.1,20.11,41700.0,15.3961,15.3961,15.3579,15.3655,41700.0
2010-07-21 11:10:00,20.12,20.13,20.09,20.13,53300.0,15.3731,15.3808,15.3502,15.3808,53300.0
2010-07-21 11:15:00,20.12,20.13,20.08,20.09,50300.0,15.3731,15.3808,15.3426,15.3502,50300.0
2010-07-21 11:20:00,20.1,20.13,20.09,20.11,45200.0,15.3579,15.3808,15.3502,15.3655,45200.0
2010-07-21 11:25:00,20.11,20.12,20.08,20.09,49500.0,15.3655,15.3731,15.3426,15.3502,49500.0
2010-07-21 11:30:00,20.09,20.1,20.07,20.09,47400.0,15.3502,15.3579,15.3349,15.3502,47400.0
2010-07-21 11:35:00,20.09,20.16,20.08,20.14,99800.0,15.3502,15.4037,15.3426,15.3884,99800.0
2010-07-21 11:40:00,20.14,20.16,20.09,20.1,53000.0,15.3884,15.4037,15.3502,15.3579,53000.0
2010-07-21 11:45:00,20.1,20.1,20.07,20.08,47300.0,15.3579,15.3579,15.3349,15.3426,47300.0
2010-07-21 11:50:00,20.08,20.13,20.05,20.12,45000.0,15.3426,15.3808,15.3197,15.3731,45000.0
2010-07-21 11:55:00,20.12,20.15,20.11,20.15,31600.0,15.3731,15.3961,15.3655,15.3961,31600.0
2010-07-21 12:00:00,20.15,20.2,20.15,20.16,59400.0,15.3961,15.4343,15.3961,15.4037,59400.0
2010-07-21 12:05:00,20.16,20.17,20.13,20.13,26500.0,15.4037,15.4113,15.3808,15.3808,26500.0
2010-07-21 12:10:00,20.13,20.19,20.12,20.17,39700.0,15.3808,15.4266,15.3731,15.4113,39700.0
2010-07-21 12:15:00,20.17,20.21,20.15,20.16,61000.0,15.4113,15.4419,15.3961,15.4037,61000.0
2010-07-21 12:20:00,20.16,20.17,20.15,20.15,49100.0,15.4037,15.4113,15.3961,15.3961,49100.0
2010-07-21 12:25:00,20.16,20.21,20.15,20.19,63000.0,15.4037,15.4419,15.3961,15.4266,63000.0
2010-07-21 12:30:00,20.19,20.24,20.18,20.23,40700.0,15.4266,15.4648,15.419,15.4572,40700.0
2010-07-21 12:35:00,20.23,20.27,20.21,20.25,142700.0,15.4572,15.4878,15.4419,15.4725,142700.0
2010-07-21 12:40:00,20.25,20.26,20.2,20.21,82300.0,15.4725,15.4801,15.4343,15.4419,82300.0
2010-07-21 12:45:00,20.21,20.28,20.2,20.25,97300.0,15.4419,15.4954,15.4343,15.4725,97300.0
2010-07-21 12:50:00,20.25,20.27,20.23,20.23,190800.0,15.4725,15.4878,15.4572,15.4572,190800.0
2010-07-21 12:55:00,20.23,20.23,20.18,20.19,53600.0,15.4572,15.4572,15.419,15.4266,53600.0
2010-07-21 13:00:00,20.19,20.26,20.18,20.25,30000.0,15.4266,15.4801,15.419,15.4725,30000.0
2010-07-21 13:05:00,20.25,20.28,20.24,20.28,27800.0,15.4725,15.4954,15.4648,15.4954,27800.0
2010-07-21 13:10:00,20.28,20.28,20.23,20.27,64700.0,15.4954,15.4954,15.4572,15.4878,64700.0
2010-07-21 13:15:00,20.27,20.3,20.23,20.24,126800.0,15.4878,15.5107,15.4572,15.4648,126800.0
2010-07-21 13:20:00,20.23,20.25,20.21,20.21,42000.0,15.4572,15.4725,15.4419,15.4419,42000.0
2010-07-21 13:25:00,20.21,20.23,20.18,20.23,42500.0,15.4419,15.4572,15.419,15.4572,42500.0
2010-07-21 13:30:00,20.23,20.27,20.23,20.25,46200.0,15.4572,15.4878,15.4572,15.4725,46200.0
2010-07-21 13:35:00,20.25,20.28,20.25,20.26,34400.0,15.4725,15.4954,15.4725,15.4801,34400.0
2010-07-21 13:40:00,20.27,20.27,20.24,20.24,38000.0,15.4878,15.4878,15.4648,15.4648,38000.0
2010-07-21 13:45:00,20.25,20.26,20.22,20.25,42800.0,15.4725,15.4801,15.4495,15.4725,42800.0
2010-07-21 13:50:00,20.26,20.3,20.25,20.28,27200.0,15.4801,15.5107,15.4725,15.4954,27200.0
2010-07-21 13:55:00,20.29,20.32,20.28,20.3,225500.0,15.503,15.526,15.4954,15.5107,225500.0
2010-07-21 14:00:00,20.3,20.3,20.18,20.25,215500.0,15.5107,15.5107,15.419,15.4725,215500.0
2010-07-21 14:05:00,20.24,20.24,20.16,20.16,87000.0,15.4648,15.4648,15.4037,15.4037,87000.0
2010-07-21 14:10:00,20.16,20.16,20.01,20.06,126400.0,15.4037,15.4037,15.2891,15.3273,126400.0
2010-07-21 14:15:00,20.06,20.07,20.02,20.05,88000.0,15.3273,15.3349,15.2967,15.3197,88000.0
2010-07-21 14:20:00,20.05,20.08,20.0,20.06,102100.0,15.3197,15.3426,15.2815,15.3273,102100.0
2010-07-21 14:25:00,20.06,20.09,20.03,20.04,113800.0,15.3273,15.3502,15.3044,15.312,113800.0
2010-07-21 14:30:00,20.03,20.05,19.96,19.97,170800.0,15.3044,15.3197,15.2509,15.2585,170800.0
2010-07-21 14:35:00,19.97,20.01,19.96,20.0,116600.0,15.2585,15.2891,15.2509,15.2815,116600.0
2010-07-21 14:40:00,20.0,20.04,19.98,20.03,76000.0,15.2815,15.312,15.2662,15.3044,76000.0
2010-07-21 14:45:00,20.02,20.04,19.98,20.0,95300.0,15.2967,15.312,15.2662,15.2815,95300.0
2010-07-21 14:50:00,20.0,20.02,19.91,19.92,150100.0,15.2815,15.2967,15.2127,15.2203,150100.0
2010-07-21 14:55:00,19.92,19.93,19.86,19.9,105300.0,15.2203,15.228,15.1745,15.205,105300.0
2010-07-21 15:00:00,19.89,19.92,19.87,19.92,115700.0,15.1974,15.2203,15.1821,15.2203,115700.0
2010-07-21 15:05:00,19.91,19.98,19.91,19.95,120900.0,15.2127,15.2662,15.2127,15.2432,120900.0
2010-07-21 15:10:00,19.95,19.97,19.91,19.97,164500.0,15.2432,15.2585,15.2127,15.2585,164500.0
2010-07-21 15:15:00,19.97,20.01,19.88,19.88,232000.0,15.2585,15.2891,15.1898,15.1898,232000.0
2010-07-21 15:20:00,19.89,19.95,19.86,19.92,150600.0,15.1974,15.2432,15.1745,15.2203,150600.0
2010-07-21 15:25:00,19.92,19.92,19.87,19.89,254600.0,15.2203,15.2203,15.1821,15.1974,254600.0
2010-07-21 15:30:00,19.88,19.95,19.86,19.91,248100.0,15.1898,15.2432,15.1745,15.2127,248100.0
2010-07-21 15:35:00,19.91,19.93,19.88,19.91,245200.0,15.2127,15.228,15.1898,15.2127,245200.0
2010-07-21 15:40:00,19.91,19.92,19.86,19.9,267700.0,15.2127,15.2203,15.1745,15.205,267700.0
2010-07-21 15:45:00,19.9,19.95,19.88,19.93,304200.0,15.205,15.2432,15.1898,15.228,304200.0
2010-07-21 15:50:00,19.93,19.98,19.9,19.94,516200.0,15.228,15.2662,15.205,15.2356,516200.0
2010-07-21 15:55:00,19.94,19.99,19.92,19.99,1216100.0,15.2356,15.2738,15.2203,15.2738,1216100.0
2010-07-22 09:30:00,20.2,20.37,20.17,20.37,174700.0,15.4343,15.5642,15.4113,15.5642,174700.0
2010-07-22 09:35:00,20.38,20.39,20.28,20.29,160300.0,15.5718,15.5794,15.4954,15.503,160300.0
2010-07-22 09:40:00,20.29,20.37,20.28,20.35,89100.0,15.503,15.5642,15.4954,15.5489,89100.0
2010-07-22 09:45:00,20.36,20.37,20.29,20.37,100300.0,15.5565,15.5642,15.503,15.5642,100300.0
2010-07-22 09:50:00,20.37,20.4,20.36,20.39,115100.0,15.5642,15.5871,15.5565,15.5794,115100.0
2010-07-22 09:55:00,20.39,20.51,20.39,20.47,179100.0,15.5794,15.6711,15.5794,15.6406,179100.0
2010-07-22 10:00:00,20.47,20.75,20.46,20.73,889900.0,15.6406,15.8545,15.6329,15.8392,889900.0
2010-07-22 10:05:00,20.73,20.78,20.69,20.75,542200.0,15.8392,15.8774,15.8087,15.8545,542200.0
2010-07-22 10:10:00,20.76,20.78,20.72,20.73,317500.0,15.8621,15.8774,15.8316,15.8392,317500.0
2010-07-22 10:15:00,20.74,20.78,20.69,20.69,272900.0,15.8469,15.8774,15.8087,15.8087,272900.0
2010-07-22 10:20:00,20.7,20.72,20.67,20.7,275200.0,15.8163,15.8316,15.7934,15.8163,275200.0
2010-07-22 10:25:00,20.7,20.72,20.67,20.7,163900.0,15.8163,15.8316,15.7934,15.8163,163900.0
2010-07-22 10:30:00,20.7,20.71,20.68,20.69,110600.0,15.8163,15.8239,15.801,15.8087,110600.0
2010-07-22 10:35:00,20.69,20.77,20.69,20.77,323200.0,15.8087,15.8698,15.8087,15.8698,323200.0
2010-07-22 10:40:00,20.76,20.83,20.75,20.77,202100.0,15.8621,15.9156,15.8545,15.8698,202100.0
2010-07-22 10:45:00,20.78,20.78,20.74,20.77,112000.0,15.8774,15.8774,15.8469,15.8698,112000.0
2010-07-22 10:50:00,20.76,20.87,20.75,20.86,270500.0,15.8621,15.9462,15.8545,15.9386,270500.0
2010-07-22 10:55:00,20.86,20.86,20.79,20.79,145700.0,15.9386,15.9386,15.8851,15.8851,145700.0
2010-07-22 11:00:00,20.8,20.81,20.76,20.79,98500.0,15.8927,15.9003,15.8621,15.8851,98500.0
2010-07-22 11:05:00,20.79,20.82,20.77,20.78,124100.0,15.8851,15.908,15.8698,15.8774,124100.0
2010-07-22 11:10:00,20.78,20.8,20.75,20.8,103200.0,15.8774,15.8927,15.8545,15.8927,103200.0
2010-07-22 11:15:00,20.8,20.82,20.75,20.79,98400.0,15.8927,15.908,15.8545,15.8851,98400.0
2010-07-22 11:20:00,20.79,20.8,20.76,20.79,72700.0,15.8851,15.8927,15.8621,15.8851,72700.0
2010-07-22 11:25:00,20.79,20.82,20.79,20.8,103800.0,15.8851,15.908,15.8851,15.8927,103800.0
2010-07-22 11:30:00,20.8,20.82,20.75,20.75,94500.0,15.8927,15.908,15.8545,15.8545,94500.0
2010-07-22 11:35:00,20.75,20.76,20.71,20.72,72400.0,15.8545,15.8621,15.8239,15.8316,72400.0
2010-07-22 11:40:00,20.72,20.72,20.69,20.7,105700.0,15.8316,15.8316,15.8087,15.8163,105700.0
2010-07-22 11:45:00,20.69,20.72,20.69,20.7,102400.0,15.8087,15.8316,15.8087,15.8163,102400.0
2010-07-22 11:50:00,20.71,20.72,20.64,20.65,107700.0,15.8239,15.8316,15.7705,15.7781,107700.0
2010-07-22 11:55:00,20.65,20.67,20.61,20.66,95100.0,15.7781,15.7934,15.7475,15.7857,95100.0
2010-07-22 12:00:00,20.66,20.69,20.62,20.68,154400.0,15.7857,15.8087,15.7552,15.801,154400.0
2010-07-22 12:05:00,20.68,20.71,20.66,20.71,74200.0,15.801,15.8239,15.7857,15.8239,74200.0
2010-07-22 12:10:00,20.71,20.71,20.68,20.68,89300.0,15.8239,15.8239,15.801,15.801,89300.0
2010-07-22 12:15:00,20.68,20.74,20.67,20.73,104800.0,15.801,15.8469,15.7934,15.8392,104800.0
2010-07-22 12:20:00,20.73,20.76,20.7,20.72,102100.0,15.8392,15.8621,15.8163,15.8316,102100.0
2010-07-22 12:25:00,20.72,20.74,20.7,20.73,99800.0,15.8316,15.8469,15.8163,15.8392,99800.0
2010-07-22 12:30:00,20.74,20.76,20.72,20.75,93700.0,15.8469,15.8621,15.8316,15.8545,93700.0
2010-07-22 12:35:00,20.75,20.75,20.7,20.73,50100.0,15.8545,15.8545,15.8163,15.8392,50100.0
2010-07-22 12:40:00,20.73,20.76,20.7,20.73,50200.0,15.8392,15.8621,15.8163,15.8392,50200.0
2010-07-22 12:45:00,20.73,20.79,20.72,20.78,124800.0,15.8392,15.8851,15.8316,15.8774,124800.0
2010-07-22 12:50:00,20.79,20.82,20.78,20.81,102900.0,15.8851,15.908,15.8774,15.9003,102900.0
2010-07-22 12:55:00,20.81,20.82,20.77,20.78,61400.0,15.9003,15.908,15.8698,15.8774,61400.0
2010-07-22 13:00:00,20.78,20.81,20.77,20.8,62900.0,15.8774,15.9003,15.8698,15.8927,62900.0
2010-07-22 13:05:00,20.8,20.81,20.78,20.8,26800.0,15.8927,15.9003,15.8774,15.8927,26800.0
2010-07-22 13:10:00,20.8,20.82,20.79,20.81,77600.0,15.8927,15.908,15.8851,15.9003,77600.0
2010-07-22 13:15:00,20.81,20.86,20.8,20.86,89800.0,15.9003,15.9386,15.8927,15.9386,89800.0
2010-07-22 13:20:00,20.86,20.86,20.84,20.84,45800.0,15.9386,15.9386,15.9233,15.9233,45800.0
2010-07-22 13:25:00,20.85,20.86,20.8,20.8,72200.0,15.9309,15.9386,15.8927,15.8927,72200.0
2010-07-22 13:30:00,20.81,20.83,20.8,20.81,46600.0,15.9003,15.9156,15.8927,15.9003,46600.0
2010-07-22 13:35:00,20.81,20.82,20.79,20.79,105300.0,15.9003,15.908,15.8851,15.8851,105300.0
2010-07-22 13:40:00,20.8,20.8,20.77,20.77,87100.0,15.8927,15.8927,15.8698,15.8698,87100.0
2010-07-22 13:45:00,20.77,20.8,20.76,20.79,111000.0,15.8698,15.8927,15.8621,15.8851,111000.0
2010-07-22 13:50:00,20.8,20.83,20.78,20.79,128300.0,15.8927,15.9156,15.8774,15.8851,128300.0
2010-07-22 13:55:00,20.79,20.8,20.76,20.78,100300.0,15.8851,15.8927,15.8621,15.8774,100300.0
2010-07-22 14:00:00,20.78,20.82,20.77,20.82,64900.0,15.8774,15.908,15.8698,15.908,64900.0
2010-07-22 14:05:00,20.82,20.84,20.81,20.83,86100.0,15.908,15.9233,15.9003,15.9156,86100.0
2010-07-22 14:10:00,20.83,20.86,20.8,20.84,66600.0,15.9156,15.9386,15.8927,15.9233,66600.0
2010-07-22 14:15:00,20.84,20.87,20.81,20.82,90900.0,15.9233,15.9462,15.9003,15.908,90900.0
2010-07-22 14:20:00,20.82,20.84,20.8,20.8,85400.0,15.908,15.9233,15.8927,15.8927,85400.0
2010-07-22 14:25:00,20.81,20.87,20.81,20.86,162300.0,15.9003,15.9462,15.9003,15.9386,162300.0
2010-07-22 14:30:00,20.87,20.87,20.8,20.82,202000.0,15.9462,15.9462,15.8927,15.908,202000.0
2010-07-22 14:35:00,20.82,20.85,20.81,20.85,220000.0,15.908,15.9309,15.9003,15.9309,220000.0
2010-07-22 14:40:00,20.85,20.86,20.82,20.85,196200.0,15.9309,15.9386,15.908,15.9309,196200.0
2010-07-22 14:45:00,20.85,20.87,20.82,20.86,102600.0,15.9309,15.9462,15.908,15.9386,102600.0
2010-07-22 14:50:00,20.86,20.87,20.83,20.87,68000.0,15.9386,15.9462,15.9156,15.9462,68000.0
2010-07-22 14:55:00,20.87,20.9,20.86,20.89,99000.0,15.9462,15.9691,15.9386,15.9615,99000.0
2010-07-22 15:00:00,20.9,20.9,20.88,20.9,166500.0,15.9691,15.9691,15.9538,15.9691,166500.0
2010-07-22 15:05:00,20.89,20.9,20.85,20.87,211600.0,15.9615,15.9691,15.9309,15.9462,211600.0
2010-07-22 15:10:00,20.87,20.9,20.86,20.89,113900.0,15.9462,15.9691,15.9386,15.9615,113900.0
2010-07-22 15:15:00,20.89,20.93,20.88,20.9,177200.0,15.9615,15.992,15.9538,15.9691,177200.0
2010-07-22 15:20:00,20.91,20.91,20.84,20.85,199500.0,15.9768,15.9768,15.9233,15.9309,199500.0
2010-07-22 15:25:00,20.85,20.87,20.84,20.84,187700.0,15.9309,15.9462,15.9233,15.9233,187700.0
2010-07-22 15:30:00,20.84,20.86,20.78,20.78,488000.0,15.9233,15.9386,15.8774,15.8774,488000.0
2010-07-22 15:35:00,20.78,20.79,20.68,20.71,447700.0,15.8774,15.8851,15.801,15.8239,447700.0
2010-07-22 15:40:00,20.7,20.75,20.67,20.75,401000.0,15.8163,15.8545,15.7934,15.8545,401000.0
2010-07-22 15:45:00,20.75,20.82,20.75,20.8,514100.0,15.8545,15.908,15.8545,15.8927,514100.0
2010-07-22 15:50:00,20.81,20.83,20.77,20.8,463300.0,15.9003,15.9156,15.8698,15.8927,463300.0
2010-07-22 15:55:00,20.8,20.87,20.8,20.83,648700.0,15.8927,15.9462,15.8927,15.9156,648700.0
2010-07-23 09:30:00,20.76,20.79,20.59,20.61,203000.0,15.8621,15.8851,15.7323,15.7475,203000.0
2010-07-23 09:35:00,20.61,20.74,20.61,20.72,166100.0,15.7475,15.8469,15.7475,15.8316,166100.0
2010-07-23 09:40:00,20.72,20.85,20.71,20.79,180600.0,15.8316,15.9309,15.8239,15.8851,180600.0
2010-07-23 09:45:00,20.79,20.82,20.71,20.72,219000.0,15.8851,15.908,15.8239,15.8316,219000.0
2010-07-23 09:50:00,20.73,20.74,20.63,20.67,144900.0,15.8392,15.8469,15.7628,15.7934,144900.0
2010-07-23 09:55:00,20.67,20.73,20.59,20.6,182500.0,15.7934,15.8392,15.7323,15.7399,182500.0
2010-07-23 10:00:00,20.6,20.67,20.59,20.63,192900.0,15.7399,15.7934,15.7323,15.7628,192900.0
2010-07-23 10:05:00,20.63,20.69,20.63,20.67,124600.0,15.7628,15.8087,15.7628,15.7934,124600.0
2010-07-23 10:10:00,20.67,20.75,20.61,20.74,201100.0,15.7934,15.8545,15.7475,15.8469,201100.0
2010-07-23 10:15:00,20.74,20.74,20.67,20.69,132400.0,15.8469,15.8469,15.7934,15.8087,132400.0
2010-07-23 10:20:00,20.69,20.71,20.65,20.68,136200.0,15.8087,15.8239,15.7781,15.801,136200.0
2010-07-23 10:25:00,20.67,20.74,20.67,20.71,115300.0,15.7934,15.8469,15.7934,15.8239,115300.0
2010-07-23 10:30:00,20.71,20.82,20.71,20.77,185100.0,15.8239,15.908,15.8239,15.8698,185100.0
2010-07-23 10:35:00,20.77,20.8,20.74,20.77,102900.0,15.8698,15.8927,15.8469,15.8698,102900.0
2010-07-23 10:40:00,20.76,20.79,20.75,20.77,119200.0,15.8621,15.8851,15.8545,15.8698,119200.0
2010-07-23 10:45:00,20.77,20.82,20.76,20.78,139600.0,15.8698,15.908,15.8621,15.8774,139600.0
2010-07-23 10:50:00,20.79,20.79,20.73,20.75,117500.0,15.8851,15.8851,15.8392,15.8545,117500.0
2010-07-23 10:55:00,20.75,20.8,20.73,20.73,115300.0,15.8545,15.8927,15.8392,15.8392,115300.0
2010-07-23 11:00:00,20.74,20.78,20.73,20.77,162100.0,15.8469,15.8774,15.8392,15.8698,162100.0
2010-07-23 11:05:00,20.77,20.79,20.76,20.78,81000.0,15.8698,15.8851,15.8621,15.8774,81000.0
2010-07-23 11:10:00,20.79,20.83,20.77,20.78,127700.0,15.8851,15.9156,15.8698,15.8774,127700.0
2010-07-23 11:15:00,20.78,20.8,20.75,20.78,75900.0,15.8774,15.8927,15.8545,15.8774,75900.0
2010-07-23 11:20:00,20.77,20.8,20.76,20.78,78500.0,15.8698,15.8927,15.8621,15.8774,78500.0
2010-07-23 11:25:00,20.77,20.82,20.77,20.82,114900.0,15.8698,15.908,15.8698,15.908,114900.0
2010-07-23 11:30:00,20.81,20.84,20.79,20.83,229800.0,15.9003,15.9233,15.8851,15.9156,229800.0
2010-07-23 11:35:00,20.82,20.88,20.82,20.86,111200.0,15.908,15.9538,15.908,15.9386,111200.0
2010-07-23 11:40:00,20.86,20.86,20.78,20.83,65600.0,15.9386,15.9386,15.8774,15.9156,65600.0
2010-07-23 11:45:00,20.83,20.84,20.79,20.83,90300.0,15.9156,15.9233,15.8851,15.9156,90300.0
2010-07-23 11:50:00,20.84,20.85,20.8,20.83,159700.0,15.9233,15.9309,15.8927,15.9156,159700.0
2010-07-23 11:55:00,20.83,20.85,20.79,20.84,128900.0,15.9156,15.9309,15.8851,15.9233,128900.0
2010-07-23 12:00:00,20.84,20.91,20.77,20.77,280200.0,15.9233,15.9768,15.8698,15.8698,280200.0
2010-07-23 12:05:00,20.78,20.84,20.78,20.82,172300.0,15.8774,15.9233,15.8774,15.908,172300.0
2010-07-23 12:10:00,20.82,20.84,20.74,20.83,140500.0,15.908,15.9233,15.8469,15.9156,140500.0
2010-07-23 12:15:00,20.83,20.87,20.77,20.84,163600.0,15.9156,15.9462,15.8698,15.9233,163600.0
2010-07-23 12:20:00,20.85,20.86,20.81,20.83,156000.0,15.9309,15.9386,15.9003,15.9156,156000.0
2010-07-23 12:25:00,20.83,20.87,20.83,20.84,106800.0,15.9156,15.9462,15.9156,15.9233,106800.0
2010-07-23 12:30:00,20.84,20.86,20.81,20.86,81000.0,15.9233,15.9386,15.9003,15.9386,81000.0
2010-07-23 12:35:00,20.85,20.86,20.79,20.83,103200.0,15.9309,15.9386,15.8851,15.9156,103200.0
2010-07-23 12:40:00,20.82,20.82,20.74,20.77,132100.0,15.908,15.908,15.8469,15.8698,132100.0
2010-07-23 12:45:00,20.76,20.81,20.75,20.81,141700.0,15.8621,15.9003,15.8545,15.9003,141700.0
2010-07-23 12:50:00,20.81,20.86,20.79,20.84,97900.0,15.9003,15.9386,15.8851,15.9233,97900.0
2010-07-23 12:55:00,20.84,20.88,20.83,20.87,71900.0,15.9233,15.9538,15.9156,15.9462,71900.0
2010-07-23 13:00:00,20.88,20.88,20.81,20.82,108400.0,15.9538,15.9538,15.9003,15.908,108400.0
2010-07-23 13:05:00,20.81,20.82,20.79,20.79,62700.0,15.9003,15.908,15.8851,15.8851,62700.0
2010-07-23 13:10:00,20.79,20.88,20.79,20.87,96600.0,15.8851,15.9538,15.8851,15.9462,96600.0
2010-07-23 13:15:00,20.87,20.92,20.86,20.89,101200.0,15.9462,15.9844,15.9386,15.9615,101200.0
2010-07-23 13:20:00,20.89,20.93,20.87,20.92,117400.0,15.9615,15.992,15.9462,15.9844,117400.0
2010-07-23 13:25:00,20.92,20.98,20.92,20.97,206200.0,15.9844,16.0302,15.9844,16.0226,206200.0
2010-07-23 13:30:00,20.97,21.05,20.97,21.03,240200.0,16.0226,16.0837,16.0226,16.0684,240200.0
2010-07-23 13:35:00,21.02,21.05,21.01,21.01,131600.0,16.0608,16.0837,16.0532,16.0532,131600.0
2010-07-23 13:40:00,21.01,21.02,20.99,20.99,113100.0,16.0532,16.0608,16.0379,16.0379,113100.0
2010-07-23 13:45:00,21.0,21.01,20.96,20.98,62500.0,16.0455,16.0532,16.015,16.0302,62500.0
2010-07-23 13:50:00,20.97,21.03,20.96,21.01,111500.0,16.0226,16.0684,16.015,16.0532,111500.0
2010-07-23 13:55:00,21.02,21.04,21.01,21.02,88300.0,16.0608,16.0761,16.0532,16.0608,88300.0
2010-07-23 14:00:00,21.02,21.06,20.99,21.05,120700.0,16.0608,16.0914,16.0379,16.0837,120700.0
2010-07-23 14:05:00,21.04,21.07,21.04,21.05,153200.0,16.0761,16.099,16.0761,16.0837,153200.0
2010-07-23 14:10:00,21.05,21.05,21.0,21.02,73600.0,16.0837,16.0837,16.0455,16.0608,73600.0
2010-07-23 14:15:00,21.01,21.03,21.01,21.01,82200.0,16.0532,16.0684,16.0532,16.0532,82200.0
2010-07-23 14:20:00,21.02,21.02,20.96,20.99,89900.0,16.0608,16.0608,16.015,16.0379,89900.0
2010-07-23 14:25:00,21.0,21.0,20.95,21.0,68700.0,16.0455,16.0455,16.0073,16.0455,68700.0
2010-07-23 14:30:00,21.0,21.01,20.98,20.99,129200.0,16.0455,16.0532,16.0302,16.0379,129200.0
2010-07-23 14:35:00,21.0,21.01,20.98,20.99,113600.0,16.0455,16.0532,16.0302,16.0379,113600.0
2010-07-23 14:40:00,20.99,21.03,20.98,21.02,112900.0,16.0379,16.0684,16.0302,16.0608,112900.0
2010-07-23 14:45:00,21.03,21.03,20.97,21.03,144300.0,16.0684,16.0684,16.0226,16.0684,144300.0
2010-07-23 14:50:00,21.03,21.09,21.03,21.09,305800.0,16.0684,16.1143,16.0684,16.1143,305800.0
2010-07-23 14:55:00,21.09,21.1,21.04,21.06,212100.0,16.1143,16.1219,16.0761,16.0914,212100.0
2010-07-23 15:00:00,21.07,21.08,21.03,21.06,134800.0,16.099,16.1066,16.0684,16.0914,134800.0
2010-07-23 15:05:00,21.07,21.11,21.05,21.11,90400.0,16.099,16.1296,16.0837,16.1296,90400.0
2010-07-23 15:10:00,21.12,21.12,21.06,21.06,167300.0,16.1372,16.1372,16.0914,16.0914,167300.0
2010-07-23 15:15:00,21.06,21.09,21.03,21.09,154100.0,16.0914,16.1143,16.0684,16.1143,154100.0
2010-07-23 15:20:00,21.09,21.12,21.07,21.11,205300.0,16.1143,16.1372,16.099,16.1296,205300.0
2010-07-23 15:25:00,21.11,21.11,21.06,21.1,169100.0,16.1296,16.1296,16.0914,16.1219,169100.0
2010-07-23 15:30:00,21.1,21.11,21.07,21.11,160200.0,16.1219,16.1296,16.099,16.1296,160200.0
2010-07-23 15:35:00,21.11,21.13,21.02,21.06,343000.0,16.1296,16.1449,16.0608,16.0914,343000.0
2010-07-23 15:40:00,21.06,21.08,20.97,21.03,291300.0,16.0914,16.1066,16.0226,16.0684,291300.0
2010-07-23 15:45:00,21.04,21.08,21.04,21.08,255300.0,16.0761,16.1066,16.0761,16.1066,255300.0
2010-07-23 15:50:00,21.07,21.11,21.06,21.1,311700.0,16.099,16.1296,16.0914,16.1219,311700.0
2010-07-23 15:55:00,21.09,21.14,21.09,21.13,473100.0,16.1143,16.1525,16.1143,16.1449,473100.0
2010-07-26 09:30:00,21.23,21.25,21.11,21.15,128100.0,16.2213,16.2365,16.1296,16.1601,128100.0
2010-07-26 09:35:00,21.16,21.23,21.13,21.15,273200.0,16.1678,16.2213,16.1449,16.1601,273200.0
2010-07-26 09:40:00,21.15,21.22,21.08,21.21,200100.0,16.1601,16.2136,16.1066,16.206,200100.0
2010-07-26 09:45:00,21.22,21.26,21.2,21.22,184300.0,16.2136,16.2442,16.1983,16.2136,184300.0
2010-07-26 09:50:00,21.23,21.26,21.16,21.17,90800.0,16.2213,16.2442,16.1678,16.1754,90800.0
2010-07-26 09:55:00,21.17,21.2,21.12,21.18,127200.0,16.1754,16.1983,16.1372,16.1831,127200.0
2010-07-26 10:00:00,21.18,21.42,21.18,21.39,458600.0,16.1831,16.3664,16.1831,16.3435,458600.0
2010-07-26 10:05:00,21.38,21.43,21.36,21.41,212600.0,16.3359,16.3741,16.3206,16.3588,212600.0
2010-07-26 10:10:00,21.41,21.46,21.39,21.44,271900.0,16.3588,16.397,16.3435,16.3817,271900.0
2010-07-26 10:15:00,21.45,21.49,21.41,21.42,132400.0,16.3894,16.4199,16.3588,16.3664,132400.0
2010-07-26 10:20:00,21.41,21.42,21.3,21.32,140900.0,16.3588,16.3664,16.2747,16.29,140900.0
2010-07-26 10:25:00,21.32,21.35,21.29,21.35,150600.0,16.29,16.3129,16.2671,16.3129,150600.0
2010-07-26 10:30:00,21.35,21.36,21.3,21.33,232800.0,16.3129,16.3206,16.2747,16.2977,232800.0
2010-07-26 10:35:00,21.34,21.38,21.32,21.37,155700.0,16.3053,16.3359,16.29,16.3282,155700.0
2010-07-26 10:40:00,21.37,21.4,21.35,21.36,157800.0,16.3282,16.3512,16.3129,16.3206,157800.0
2010-07-26 10:45:00,21.35,21.38,21.33,21.37,92600.0,16.3129,16.3359,16.2977,16.3282,92600.0
2010-07-26 10:50:00,21.38,21.4,21.35,21.4,131500.0,16.3359,16.3512,16.3129,16.3512,131500.0
2010-07-26 10:55:00,21.4,21.43,21.4,21.43,90200.0,16.3512,16.3741,16.3512,16.3741,90200.0
2010-07-26 11:00:00,21.43,21.46,21.39,21.41,175000.0,16.3741,16.397,16.3435,16.3588,175000.0
2010-07-26 11:05:00,21.4,21.42,21.36,21.42,117400.0,16.3512,16.3664,16.3206,16.3664,117400.0
2010-07-26 11:10:00,21.41,21.44,21.39,21.44,91700.0,16.3588,16.3817,16.3435,16.3817,91700.0
2010-07-26 11:15:00,21.43,21.52,21.43,21.51,141700.0,16.3741,16.4428,16.3741,16.4352,141700.0
2010-07-26 11:20:00,21.51,21.53,21.48,21.52,186300.0,16.4352,16.4505,16.4123,16.4428,186300.0
2010-07-26 11:25:00,21.51,21.54,21.51,21.54,183700.0,16.4352,16.4581,16.4352,16.4581,183700.0
2010-07-26 11:30:00,21.54,21.55,21.52,21.52,94200.0,16.4581,16.4658,16.4428,16.4428,94200.0
2010-07-26 11:35:00,21.52,21.54,21.51,21.53,66800.0,16.4428,16.4581,16.4352,16.4505,66800.0
2010-07-26 11:40:00,21.53,21.54,21.5,21.54,55800.0,16.4505,16.4581,16.4276,16.4581,55800.0
2010-07-26 11:45:00,21.54,21.55,21.52,21.54,107300.0,16.4581,16.4658,16.4428,16.4581,107300.0
2010-07-26 11:50:00,21.54,21.61,21.53,21.61,399700.0,16.4581,16.5116,16.4505,16.5116,399700.0
2010-07-26 11:55:00,21.61,21.61,21.59,21.61,120100.0,16.5116,16.5116,16.4963,16.5116,120100.0
2010-07-26 12:00:00,21.61,21.67,21.61,21.67,328400.0,16.5116,16.5575,16.5116,16.5575,328400.0
2010-07-26 12:05:00,21.67,21.71,21.66,21.7,193100.0,16.5575,16.588,16.5498,16.5804,193100.0
2010-07-26 12:10:00,21.69,21.7,21.65,21.69,196800.0,16.5727,16.5804,16.5422,16.5727,196800.0
2010-07-26 12:15:00,21.7,21.71,21.68,21.69,143900.0,16.5804,16.588,16.5651,16.5727,143900.0
2010-07-26 12:20:00,21.69,21.71,21.67,21.67,91200.0,16.5727,16.588,16.5575,16.5575,91200.0
2010-07-26 12:25:00,21.67,21.7,21.67,21.7,76700.0,16.5575,16.5804,16.5575,16.5804,76700.0
2010-07-26 12:30:00,21.69,21.71,21.67,21.67,118100.0,16.5727,16.588,16.5575,16.5575,118100.0
2010-07-26 12:35:00,21.67,21.72,21.66,21.7,141700.0,16.5575,16.5957,16.5498,16.5804,141700.0
2010-07-26 12:40:00,21.69,21.71,21.65,21.66,43300.0,16.5727,16.588,16.5422,16.5498,43300.0
2010-07-26 12:45:00,21.66,21.69,21.64,21.68,120000.0,16.5498,16.5727,16.5345,16.5651,120000.0
2010-07-26 12:50:00,21.68,21.7,21.65,21.67,182900.0,16.5651,16.5804,16.5422,16.5575,182900.0
2010-07-26 12:55:00,21.66,21.68,21.64,21.68,53400.0,16.5498,16.5651,16.5345,16.5651,53400.0
2010-07-26 13:00:00,21.67,21.68,21.65,21.67,100900.0,16.5575,16.5651,16.5422,16.5575,100900.0
2010-07-26 13:05:00,21.67,21.7,21.64,21.67,116800.0,16.5575,16.5804,16.5345,16.5575,116800.0
2010-07-26 13:10:00,21.67,21.68,21.65,21.67,77800.0,16.5575,16.5651,16.5422,16.5575,77800.0
2010-07-26 13:15:00,21.67,21.68,21.65,21.66,113400.0,16.5575,16.5651,16.5422,16.5498,113400.0
2010-07-26 13:20:00,21.66,21.67,21.63,21.65,97900.0,16.5498,16.5575,16.5269,16.5422,97900.0
2010-07-26 13:25:00,21.64,21.68,21.63,21.68,77500.0,16.5345,16.5651,16.5269,16.5651,77500.0
2010-07-26 13:30:00,21.67,21.68,21.65,21.65,68200.0,16.5575,16.5651,16.5422,16.5422,68200.0
2010-07-26 13:35:00,21.65,21.67,21.63,21.65,69400.0,16.5422,16.5575,16.5269,16.5422,69400.0
2010-07-26 13:40:00,21.65,21.7,21.65,21.7,60300.0,16.5422,16.5804,16.5422,16.5804,60300.0
2010-07-26 13:45:00,21.69,21.7,21.67,21.67,115300.0,16.5727,16.5804,16.5575,16.5575,115300.0
2010-07-26 13:50:00,21.67,21.68,21.64,21.67,98300.0,16.5575,16.5651,16.5345,16.5575,98300.0
2010-07-26 13:55:00,21.68,21.69,21.66,21.67,74700.0,16.5651,16.5727,16.5498,16.5575,74700.0
2010-07-26 14:00:00,21.67,21.68,21.65,21.67,60000.0,16.5575,16.5651,16.5422,16.5575,60000.0
2010-07-26 14:05:00,21.67,21.68,21.64,21.65,81200.0,16.5575,16.5651,16.5345,16.5422,81200.0
2010-07-26 14:10:00,21.65,21.65,21.61,21.62,55800.0,16.5422,16.5422,16.5116,16.5192,55800.0
2010-07-26 14:15:00,21.62,21.64,21.61,21.64,37500.0,16.5192,16.5345,16.5116,16.5345,37500.0
2010-07-26 14:20:00,21.64,21.64,21.61,21.62,81500.0,16.5345,16.5345,16.5116,16.5192,81500.0
2010-07-26 14:25:00,21.61,21.64,21.6,21.6,128100.0,16.5116,16.5345,16.504,16.504,128100.0
2010-07-26 14:30:00,21.6,21.61,21.57,21.57,70500.0,16.504,16.5116,16.481,16.481,70500.0
2010-07-26 14:35:00,21.57,21.61,21.56,21.57,119500.0,16.481,16.5116,16.4734,16.481,119500.0
2010-07-26 14:40:00,21.58,21.58,21.55,21.55,124200.0,16.4887,16.4887,16.4658,16.4658,124200.0
2010-07-26 14:45:00,21.57,21.58,21.56,21.58,31400.0,16.481,16.4887,16.4734,16.4887,31400.0
2010-07-26 14:50:00,21.58,21.61,21.56,21.56,158600.0,16.4887,16.5116,16.4734,16.4734,158600.0
2010-07-26 14:55:00,21.57,21.59,21.55,21.58,50200.0,16.481,16.4963,16.4658,16.4887,50200.0
2010-07-26 15:00:00,21.59,21.63,21.58,21.62,143500.0,16.4963,16.5269,16.4887,16.5192,143500.0
2010-07-26 15:05:00,21.62,21.66,21.61,21.62,171600.0,16.5192,16.5498,16.5116,16.5192,171600.0
2010-07-26 15:10:00,21.61,21.64,21.61,21.63,104500.0,16.5116,16.5345,16.5116,16.5269,104500.0
2010-07-26 15:15:00,21.63,21.64,21.61,21.64,135000.0,16.5269,16.5345,16.5116,16.5345,135000.0
2010-07-26 15:20:00,21.64,21.69,21.63,21.68,98600.0,16.5345,16.5727,16.5269,16.5651,98600.0
2010-07-26 15:25:00,21.68,21.72,21.66,21.69,164100.0,16.5651,16.5957,16.5498,16.5727,164100.0
2010-07-26 15:30:00,21.69,21.71,21.67,21.7,237500.0,16.5727,16.588,16.5575,16.5804,237500.0
2010-07-26 15:35:00,21.69,21.72,21.69,21.71,258700.0,16.5727,16.5957,16.5727,16.588,258700.0
2010-07-26 15:40:00,21.71,21.74,21.7,21.73,175000.0,16.588,16.6109,16.5804,16.6033,175000.0
2010-07-26 15:45:00,21.73,21.77,21.72,21.76,208300.0,16.6033,16.6339,16.5957,16.6262,208300.0
2010-07-26 15:50:00,21.77,21.81,21.76,21.79,531000.0,16.6339,16.6644,16.6262,16.6491,531000.0
2010-07-26 15:55:00,21.79,21.82,21.78,21.81,745200.0,16.6491,16.6721,16.6415,16.6644,745200.0
2010-07-27 09:30:00,21.95,22.03,21.8,21.91,313400.0,16.7714,16.8325,16.6568,16.7408,313400.0
2010-07-27 09:35:00,21.9,21.92,21.82,21.9,169200.0,16.7332,16.7485,16.6721,16.7332,169200.0
2010-07-27 09:40:00,21.89,21.9,21.82,21.82,148900.0,16.7255,16.7332,16.6721,16.6721,148900.0
2010-07-27 09:45:00,21.83,21.83,21.74,21.76,219100.0,16.6797,16.6797,16.6109,16.6262,219100.0
2010-07-27 09:50:00,21.76,21.8,21.71,21.77,173100.0,16.6262,16.6568,16.588,16.6339,173100.0
2010-07-27 09:55:00,21.76,21.77,21.69,21.7,171800.0,16.6262,16.6339,16.5727,16.5804,171800.0
2010-07-27 10:00:00,21.69,21.89,21.67,21.68,350300.0,16.5727,16.7255,16.5575,16.5651,350300.0
2010-07-27 10:05:00,21.68,21.69,21.6,21.62,169300.0,16.5651,16.5727,16.504,16.5192,169300.0
2010-07-27 10:10:00,21.62,21.67,21.59,21.64,222200.0,16.5192,16.5575,16.4963,16.5345,222200.0
2010-07-27 10:15:00,21.64,21.68,21.62,21.65,232500.0,16.5345,16.5651,16.5192,16.5422,232500.0
2010-07-27 10:20:00,21.65,21.69,21.64,21.67,130600.0,16.5422,16.5727,16.5345,16.5575,130600.0
2010-07-27 10:25:00,21.67,21.67,21.57,21.64,166700.0,16.5575,16.5575,16.481,16.5345,166700.0
2010-07-27 10:30:00,21.64,21.68,21.61,21.62,128000.0,16.5345,16.5651,16.5116,16.5192,128000.0
2010-07-27 10:35:00,21.61,21.65,21.55,21.55,288500.0,16.5116,16.5422,16.4658,16.4658,288500.0
2010-07-27 10:40:00,21.56,21.6,21.49,21.5,426500.0,16.4734,16.504,16.4199,16.4276,426500.0
2010-07-27 10:45:00,21.5,21.53,21.46,21.48,184300.0,16.4276,16.4505,16.397,16.4123,184300.0
2010-07-27 10:50:00,21.47,21.5,21.43,21.46,236600.0,16.4046,16.4276,16.3741,16.397,236600.0
2010-07-27 10:55:00,21.46,21.47,21.36,21.36,267000.0,16.397,16.4046,16.3206,16.3206,267000.0
2010-07-27 11:00:00,21.36,21.38,21.3,21.34,374100.0,16.3206,16.3359,16.2747,16.3053,374100.0
2010-07-27 11:05:00,21.34,21.38,21.3,21.38,146400.0,16.3053,16.3359,16.2747,16.3359,146400.0
2010-07-27 11:10:00,21.38,21.39,21.31,21.36,104700.0,16.3359,16.3435,16.2824,16.3206,104700.0
2010-07-27 11:15:00,21.36,21.36,21.29,21.3,248800.0,16.3206,16.3206,16.2671,16.2747,248800.0
2010-07-27 11:20:00,21.29,21.32,21.24,21.29,263800.0,16.2671,16.29,16.2289,16.2671,263800.0
2010-07-27 11:25:00,21.29,21.32,21.28,21.28,187500.0,16.2671,16.29,16.2595,16.2595,187500.0
2010-07-27 11:30:00,21.29,21.31,21.23,21.23,355800.0,16.2671,16.2824,16.2213,16.2213,355800.0
2010-07-27 11:35:00,21.23,21.26,21.22,21.25,186800.0,16.2213,16.2442,16.2136,16.2365,186800.0
2010-07-27 11:40:00,21.25,21.25,21.22,21.24,137300.0,16.2365,16.2365,16.2136,16.2289,137300.0
2010-07-27 11:45:00,21.25,21.25,21.15,21.17,321800.0,16.2365,16.2365,16.1601,16.1754,321800.0
2010-07-27 11:50:00,21.17,21.18,21.06,21.07,429900.0,16.1754,16.1831,16.0914,16.099,429900.0
2010-07-27 11:55:00,21.07,21.1,21.04,21.1,490400.0,16.099,16.1219,16.0761,16.1219,490400.0
2010-07-27 12:00:00,21.11,21.19,21.1,21.19,272900.0,16.1296,16.1907,16.1219,16.1907,272900.0
2010-07-27 12:05:00,21.19,21.2,21.16,21.2,59100.0,16.1907,16.1983,16.1678,16.1983,59100.0
2010-07-27 12:10:00,21.2,21.32,21.19,21.29,140900.0,16.1983,16.29,16.1907,16.2671,140900.0
2010-07-27 12:15:00,21.29,21.34,21.28,21.33,90500.0,16.2671,16.3053,16.2595,16.2977,90500.0
2010-07-27 12:20:00,21.33,21.33,21.3,21.32,98400.0,16.2977,16.2977,16.2747,16.29,98400.0
2010-07-27 12:25:00,21.32,21.39,21.31,21.34,223000.0,16.29,16.3435,16.2824,16.3053,223000.0
2010-07-27 12:30:00,21.35,21.35,21.31,21.34,94200.0,16.3129,16.3129,16.2824,16.3053,94200.0
2010-07-27 12:35:00,21.34,21.37,21.32,21.36,64300.0,16.3053,16.3282,16.29,16.3206,64300.0
2010-07-27 12:40:00,21.36,21.41,21.36,21.41,48800.0,16.3206,16.3588,16.3206,16.3588,48800.0
2010-07-27 12:45:00,21.4,21.41,21.29,21.29,108300.0,16.3512,16.3588,16.2671,16.2671,108300.0
2010-07-27 12:50:00,21.29,21.32,21.26,21.27,66300.0,16.2671,16.29,16.2442,16.2518,66300.0
2010-07-27 12:55:00,21.27,21.3,21.26,21.28,86400.0,16.2518,16.2747,16.2442,16.2595,86400.0
2010-07-27 13:00:00,21.28,21.28,21.24,21.26,55600.0,16.2595,16.2595,16.2289,16.2442,55600.0
2010-07-27 13:05:00,21.27,21.3,21.26,21.27,49400.0,16.2518,16.2747,16.2442,16.2518,49400.0
2010-07-27 13:10:00,21.28,21.28,21.22,21.23,63900.0,16.2595,16.2595,16.2136,16.2213,63900.0
2010-07-27 13:15:00,21.22,21.23,21.21,21.22,50600.0,16.2136,16.2213,16.206,16.2136,50600.0
2010-07-27 13:20:00,21.22,21.25,21.19,21.22,66100.0,16.2136,16.2365,16.1907,16.2136,66100.0
2010-07-27 13:25:00,21.23,21.24,21.17,21.17,73100.0,16.2213,16.2289,16.1754,16.1754,73100.0
2010-07-27 13:30:00,21.17,21.21,21.17,21.19,89900.0,16.1754,16.206,16.1754,16.1907,89900.0
2010-07-27 13:35:00,21.19,21.24,21.18,21.24,58600.0,16.1907,16.2289,16.1831,16.2289,58600.0
2010-07-27 13:40:00,21.24,21.24,21.21,21.22,63000.0,16.2289,16.2289,16.206,16.2136,63000.0
2010-07-27 13:45:00,21.22,21.26,21.22,21.25,122200.0,16.2136,16.2442,16.2136,16.2365,122200.0
2010-07-27 13:50:00,21.26,21.26,21.23,21.23,50000.0,16.2442,16.2442,16.2213,16.2213,50000.0
2010-07-27 13:55:00,21.24,21.24,21.21,21.21,95200.0,16.2289,16.2289,16.206,16.206,95200.0
2010-07-27 14:00:00,21.21,21.24,21.19,21.19,77800.0,16.206,16.2289,16.1907,16.1907,77800.0
2010-07-27 14:05:00,21.19,21.26,21.19,21.26,72300.0,16.1907,16.2442,16.1907,16.2442,72300.0
2010-07-27 14:10:00,21.26,21.26,21.21,21.26,95200.0,16.2442,16.2442,16.206,16.2442,95200.0
2010-07-27 14:15:00,21.25,21.27,21.19,21.26,158300.0,16.2365,16.2518,16.1907,16.2442,158300.0
2010-07-27 14:20:00,21.26,21.27,21.21,21.21,127800.0,16.2442,16.2518,16.206,16.206,127800.0
2010-07-27 14:25:00,21.22,21.22,21.2,21.2,43900.0,16.2136,16.2136,16.1983,16.1983,43900.0
2010-07-27 14:30:00,21.21,21.21,21.17,21.18,94800.0,16.206,16.206,16.1754,16.1831,94800.0
2010-07-27 14:35:00,21.17,21.17,21.15,21.16,63000.0,16.1754,16.1754,16.1601,16.1678,63000.0
2010-07-27 14:40:00,21.17,21.18,21.14,21.16,97000.0,16.1754,16.1831,16.1525,16.1678,97000.0
2010-07-27 14:45:00,21.16,21.19,21.15,21.17,89100.0,16.1678,16.1907,16.1601,16.1754,89100.0
2010-07-27 14:50:00,21.16,21.17,21.11,21.11,155200.0,16.1678,16.1754,16.1296,16.1296,155200.0
2010-07-27 14:55:00,21.11,21.13,21.11,21.13,65200.0,16.1296,16.1449,16.1296,16.1449,65200.0
2010-07-27 15:00:00,21.13,21.15,21.12,21.15,81300.0,16.1449,16.1601,16.1372,16.1601,81300.0
2010-07-27 15:05:00,21.15,21.19,21.14,21.18,97800.0,16.1601,16.1907,16.1525,16.1831,97800.0
2010-07-27 15:10:00,21.18,21.19,21.15,21.15,69500.0,16.1831,16.1907,16.1601,16.1601,69500.0
2010-07-27 15:15:00,21.15,21.2,21.14,21.2,90800.0,16.1601,16.1983,16.1525,16.1983,90800.0
2010-07-27 15:20:00,21.19,21.22,21.18,21.2,157100.0,16.1907,16.2136,16.1831,16.1983,157100.0
2010-07-27 15:25:00,21.21,21.24,21.17,21.22,201500.0,16.206,16.2289,16.1754,16.2136,201500.0
2010-07-27 15:30:00,21.23,21.23,21.18,21.21,397700.0,16.2213,16.2213,16.1831,16.206,397700.0
2010-07-27 15:35:00,21.21,21.22,21.16,21.16,454100.0,16.206,16.2136,16.1678,16.1678,454100.0
2010-07-27 15:40:00,21.16,21.18,21.14,21.14,264300.0,16.1678,16.1831,16.1525,16.1525,264300.0
2010-07-27 15:45:00,21.15,21.17,21.12,21.12,265900.0,16.1601,16.1754,16.1372,16.1372,265900.0
2010-07-27 15:50:00,21.12,21.16,21.11,21.13,871700.0,16.1372,16.1678,16.1296,16.1449,871700.0
2010-07-27 15:55:00,21.14,21.15,21.1,21.15,891600.0,16.1525,16.1601,16.1219,16.1601,891600.0
2010-07-28 09:30:00,21.08,21.22,21.08,21.18,127600.0,16.1066,16.2136,16.1066,16.1831,127600.0
2010-07-28 09:35:00,21.18,21.31,21.17,21.24,348800.0,16.1831,16.2824,16.1754,16.2289,348800.0
2010-07-28 09:40:00,21.24,21.25,21.07,21.09,128900.0,16.2289,16.2365,16.099,16.1143,128900.0
2010-07-28 09:45:00,21.08,21.16,21.07,21.1,124200.0,16.1066,16.1678,16.099,16.1219,124200.0
2010-07-28 09:50:00,21.1,21.14,21.06,21.06,98100.0,16.1219,16.1525,16.0914,16.0914,98100.0
2010-07-28 09:55:00,21.06,21.15,21.06,21.13,79200.0,16.0914,16.1601,16.0914,16.1449,79200.0
2010-07-28 10:00:00,21.13,21.17,21.1,21.11,113600.0,16.1449,16.1754,16.1219,16.1296,113600.0
2010-07-28 10:05:00,21.1,21.12,21.03,21.03,191600.0,16.1219,16.1372,16.0684,16.0684,191600.0
2010-07-28 10:10:00,21.03,21.04,20.95,21.03,165700.0,16.0684,16.0761,16.0073,16.0684,165700.0
2010-07-28 10:15:00,21.04,21.06,21.01,21.01,38700.0,16.0761,16.0914,16.0532,16.0532,38700.0
2010-07-28 10:20:00,21.02,21.02,20.91,20.94,246800.0,16.0608,16.0608,15.9768,15.9997,246800.0
2010-07-28 10:25:00,20.95,21.0,20.94,21.0,47700.0,16.0073,16.0455,15.9997,16.0455,47700.0
2010-07-28 10:30:00,21.0,21.03,20.94,20.98,123800.0,16.0455,16.0684,15.9997,16.0302,123800.0
2010-07-28 10:35:00,20.97,21.01,20.95,20.96,109800.0,16.0226,16.0532,16.0073,16.015,109800.0
2010-07-28 10:40:00,20.97,21.05,20.96,21.04,60000.0,16.0226,16.0837,16.015,16.0761,60000.0
2010-07-28 10:45:00,21.04,21.06,21.01,21.02,57000.0,16.0761,16.0914,16.0532,16.0608,57000.0
2010-07-28 10:50:00,21.02,21.06,21.0,21.06,47400.0,16.0608,16.0914,16.0455,16.0914,47400.0
2010-07-28 10:55:00,21.06,21.07,21.02,21.02,42700.0,16.0914,16.099,16.0608,16.0608,42700.0
2010-07-28 11:00:00,21.03,21.05,21.01,21.02,71600.0,16.0684,16.0837,16.0532,16.0608,71600.0
2010-07-28 11:05:00,21.02,21.04,20.96,20.96,102100.0,16.0608,16.0761,16.015,16.015,102100.0
2010-07-28 11:10:00,20.96,20.99,20.96,20.98,104300.0,16.015,16.0379,16.015,16.0302,104300.0
2010-07-28 11:15:00,20.99,21.02,20.93,20.96,78900.0,16.0379,16.0608,15.992,16.015,78900.0
2010-07-28 11:20:00,20.95,20.96,20.92,20.96,52500.0,16.0073,16.015,15.9844,16.015,52500.0
2010-07-28 11:25:00,20.96,20.98,20.94,20.94,25200.0,16.015,16.0302,15.9997,15.9997,25200.0
2010-07-28 11:30:00,20.94,20.96,20.93,20.96,41700.0,15.9997,16.015,15.992,16.015,41700.0
2010-07-28 11:35:00,20.97,20.98,20.96,20.96,21800.0,16.0226,16.0302,16.015,16.015,21800.0
2010-07-28 11:40:00,20.96,20.97,20.92,20.93,47600.0,16.015,16.0226,15.9844,15.992,47600.0
2010-07-28 11:45:00,20.93,20.96,20.93,20.93,45400.0,15.992,16.015,15.992,15.992,45400.0
2010-07-28 11:50:00,20.93,20.93,20.89,20.9,172400.0,15.992,15.992,15.9615,15.9691,172400.0
2010-07-28 11:55:00,20.9,20.91,20.88,20.89,120400.0,15.9691,15.9768,15.9538,15.9615,120400.0
2010-07-28 12:00:00,20.89,20.9,20.85,20.88,91400.0,15.9615,15.9691,15.9309,15.9538,91400.0
2010-07-28 12:05:00,20.88,20.89,20.87,20.88,85400.0,15.9538,15.9615,15.9462,15.9538,85400.0
2010-07-28 12:10:00,20.88,20.9,20.87,20.89,85200.0,15.9538,15.9691,15.9462,15.9615,85200.0
2010-07-28 12:15:00,20.89,20.9,20.87,20.89,93700.0,15.9615,15.9691,15.9462,15.9615,93700.0
2010-07-28 12:20:00,20.89,20.89,20.87,20.88,31800.0,15.9615,15.9615,15.9462,15.9538,31800.0
2010-07-28 12:25:00,20.88,20.9,20.85,20.85,80200.0,15.9538,15.9691,15.9309,15.9309,80200.0
2010-07-28 12:30:00,20.85,20.89,20.85,20.86,54900.0,15.9309,15.9615,15.9309,15.9386,54900.0
2010-07-28 12:35:00,20.86,20.86,20.84,20.85,118700.0,15.9386,15.9386,15.9233,15.9309,118700.0
2010-07-28 12:40:00,20.85,20.86,20.84,20.85,89700.0,15.9309,15.9386,15.9233,15.9309,89700.0
2010-07-28 12:45:00,20.85,20.87,20.82,20.83,110400.0,15.9309,15.9462,15.908,15.9156,110400.0
2010-07-28 12:50:00,20.83,20.89,20.82,20.88,83900.0,15.9156,15.9615,15.908,15.9538,83900.0
2010-07-28 12:55:00,20.88,20.93,20.87,20.93,54000.0,15.9538,15.992,15.9462,15.992,54000.0
2010-07-28 13:00:00,20.93,20.94,20.89,20.89,97100.0,15.992,15.9997,15.9615,15.9615,97100.0
2010-07-28 13:05:00,20.89,20.9,20.85,20.89,69200.0,15.9615,15.9691,15.9309,15.9615,69200.0
2010-07-28 13:10:00,20.9,20.91,20.86,20.89,59000.0,15.9691,15.9768,15.9386,15.9615,59000.0
2010-07-28 13:15:00,20.89,20.9,20.86,20.86,36200.0,15.9615,15.9691,15.9386,15.9386,36200.0
2010-07-28 13:20:00,20.86,20.88,20.83,20.88,71600.0,15.9386,15.9538,15.9156,15.9538,71600.0
2010-07-28 13:25:00,20.88,20.89,20.85,20.86,45000.0,15.9538,15.9615,15.9309,15.9386,45000.0
2010-07-28 13:30:00,20.87,20.87,20.82,20.84,105600.0,15.9462,15.9462,15.908,15.9233,105600.0
2010-07-28 13:35:00,20.84,20.85,20.82,20.83,119300.0,15.9233,15.9309,15.908,15.9156,119300.0
2010-07-28 13:40:00,20.83,20.84,20.81,20.84,82200.0,15.9156,15.9233,15.9003,15.9233,82200.0
2010-07-28 13:45:00,20.84,20.85,20.82,20.84,68200.0,15.9233,15.9309,15.908,15.9233,68200.0
2010-07-28 13:50:00,20.85,20.86,20.82,20.85,83300.0,15.9309,15.9386,15.908,15.9309,83300.0
2010-07-28 13:55:00,20.85,20.85,20.83,20.85,45800.0,15.9309,15.9309,15.9156,15.9309,45800.0
2010-07-28 14:00:00,20.85,20.86,20.81,20.86,139400.0,15.9309,15.9386,15.9003,15.9386,139400.0
2010-07-28 14:05:00,20.87,20.91,20.86,20.89,86200.0,15.9462,15.9768,15.9386,15.9615,86200.0
2010-07-28 14:10:00,20.89,20.9,20.85,20.86,81800.0,15.9615,15.9691,15.9309,15.9386,81800.0
2010-07-28 14:15:00,20.86,20.86,20.81,20.81,120600.0,15.9386,15.9386,15.9003,15.9003,120600.0
2010-07-28 14:20:00,20.81,20.82,20.73,20.75,354200.0,15.9003,15.908,15.8392,15.8545,354200.0
2010-07-28 14:25:00,20.74,20.75,20.73,20.74,217100.0,15.8469,15.8545,15.8392,15.8469,217100.0
2010-07-28 14:30:00,20.74,20.79,20.74,20.76,113500.0,15.8469,15.8851,15.8469,15.8621,113500.0
2010-07-28 14:35:00,20.76,20.78,20.75,20.76,95900.0,15.8621,15.8774,15.8545,15.8621,95900.0
2010-07-28 14:40:00,20.76,20.77,20.7,20.7,160200.0,15.8621,15.8698,15.8163,15.8163,160200.0
2010-07-28 14:45:00,20.71,20.74,20.7,20.7,110500.0,15.8239,15.8469,15.8163,15.8163,110500.0
2010-07-28 14:50:00,20.7,20.76,20.69,20.76,129400.0,15.8163,15.8621,15.8087,15.8621,129400.0
2010-07-28 14:55:00,20.76,20.77,20.71,20.73,82900.0,15.8621,15.8698,15.8239,15.8392,82900.0
2010-07-28 15:00:00,20.72,20.75,20.68,20.69,118600.0,15.8316,15.8545,15.801,15.8087,118600.0
2010-07-28 15:05:00,20.69,20.72,20.64,20.65,177700.0,15.8087,15.8316,15.7705,15.7781,177700.0
2010-07-28 15:10:00,20.66,20.67,20.61,20.63,234800.0,15.7857,15.7934,15.7475,15.7628,234800.0
2010-07-28 15:15:00,20.62,20.64,20.57,20.6,293000.0,15.7552,15.7705,15.717,15.7399,293000.0
2010-07-28 15:20:00,20.59,20.64,20.57,20.64,181300.0,15.7323,15.7705,15.717,15.7705,181300.0
2010-07-28 15:25:00,20.64,20.65,20.61,20.63,129800.0,15.7705,15.7781,15.7475,15.7628,129800.0
2010-07-28 15:30:00,20.63,20.68,20.62,20.65,384200.0,15.7628,15.801,15.7552,15.7781,384200.0
2010-07-28 15:35:00,20.66,20.67,20.64,20.64,258100.0,15.7857,15.7934,15.7705,15.7705,258100.0
2010-07-28 15:40:00,20.65,20.72,20.64,20.68,787200.0,15.7781,15.8316,15.7705,15.801,787200.0
2010-07-28 15:45:00,20.68,20.75,20.66,20.73,439000.0,15.801,15.8545,15.7857,15.8392,439000.0
2010-07-28 15:50:00,20.73,20.74,20.68,20.71,485100.0,15.8392,15.8469,15.801,15.8239,485100.0
2010-07-28 15:55:00,20.72,20.73,20.68,20.69,534900.0,15.8316,15.8392,15.801,15.8087,534900.0
2010-07-29 09:30:00,20.98,21.01,20.88,20.92,220600.0,16.0302,16.0532,15.9538,15.9844,220600.0
2010-07-29 09:35:00,20.92,20.93,20.74,20.74,466700.0,15.9844,15.992,15.8469,15.8469,466700.0
2010-07-29 09:40:00,20.75,20.76,20.7,20.74,178700.0,15.8545,15.8621,15.8163,15.8469,178700.0
2010-07-29 09:45:00,20.74,20.75,20.65,20.66,223600.0,15.8469,15.8545,15.7781,15.7857,223600.0
2010-07-29 09:50:00,20.65,20.67,20.58,20.59,222900.0,15.7781,15.7934,15.7246,15.7323,222900.0
2010-07-29 09:55:00,20.6,20.61,20.58,20.61,146600.0,15.7399,15.7475,15.7246,15.7475,146600.0
2010-07-29 10:00:00,20.62,20.63,20.58,20.6,197500.0,15.7552,15.7628,15.7246,15.7399,197500.0
2010-07-29 10:05:00,20.6,20.62,20.58,20.61,68100.0,15.7399,15.7552,15.7246,15.7475,68100.0
2010-07-29 10:10:00,20.62,20.67,20.6,20.6,88900.0,15.7552,15.7934,15.7399,15.7399,88900.0
2010-07-29 10:15:00,20.6,20.63,20.59,20.59,113600.0,15.7399,15.7628,15.7323,15.7323,113600.0
2010-07-29 10:20:00,20.6,20.63,20.58,20.59,272900.0,15.7399,15.7628,15.7246,15.7323,272900.0
2010-07-29 10:25:00,20.59,20.59,20.52,20.54,180100.0,15.7323,15.7323,15.6788,15.6941,180100.0
2010-07-29 10:30:00,20.55,20.55,20.51,20.53,200000.0,15.7017,15.7017,15.6711,15.6864,200000.0
2010-07-29 10:35:00,20.54,20.57,20.52,20.52,136500.0,15.6941,15.717,15.6788,15.6788,136500.0
2010-07-29 10:40:00,20.52,20.53,20.46,20.46,201900.0,15.6788,15.6864,15.6329,15.6329,201900.0
2010-07-29 10:45:00,20.46,20.48,20.44,20.48,98600.0,15.6329,15.6482,15.6176,15.6482,98600.0
2010-07-29 10:50:00,20.48,20.52,20.47,20.5,212600.0,15.6482,15.6788,15.6406,15.6635,212600.0
2010-07-29 10:55:00,20.5,20.51,20.48,20.49,95700.0,15.6635,15.6711,15.6482,15.6558,95700.0
2010-07-29 11:00:00,20.49,20.49,20.42,20.47,197200.0,15.6558,15.6558,15.6024,15.6406,197200.0
2010-07-29 11:05:00,20.47,20.47,20.4,20.44,189000.0,15.6406,15.6406,15.5871,15.6176,189000.0
2010-07-29 11:10:00,20.43,20.48,20.41,20.43,146300.0,15.61,15.6482,15.5947,15.61,146300.0
2010-07-29 11:15:00,20.44,20.46,20.34,20.34,248600.0,15.6176,15.6329,15.5412,15.5412,248600.0
2010-07-29 11:20:00,20.34,20.4,20.31,20.4,153000.0,15.5412,15.5871,15.5183,15.5871,153000.0
2010-07-29 11:25:00,20.4,20.41,20.32,20.33,162900.0,15.5871,15.5947,15.526,15.5336,162900.0
2010-07-29 11:30:00,20.32,20.33,20.25,20.28,169500.0,15.526,15.5336,15.4725,15.4954,169500.0
2010-07-29 11:35:00,20.27,20.33,20.26,20.31,60300.0,15.4878,15.5336,15.4801,15.5183,60300.0
2010-07-29 11:40:00,20.31,20.32,20.29,20.29,69100.0,15.5183,15.526,15.503,15.503,69100.0
2010-07-29 11:45:00,20.29,20.31,20.25,20.3,85000.0,15.503,15.5183,15.4725,15.5107,85000.0
2010-07-29 11:50:00,20.3,20.33,20.26,20.27,102000.0,15.5107,15.5336,15.4801,15.4878,102000.0
2010-07-29 11:55:00,20.27,20.27,20.2,20.21,147000.0,15.4878,15.4878,15.4343,15.4419,147000.0
2010-07-29 12:00:00,20.22,20.22,20.16,20.2,251700.0,15.4495,15.4495,15.4037,15.4343,251700.0
2010-07-29 12:05:00,20.2,20.21,20.13,20.17,299200.0,15.4343,15.4419,15.3808,15.4113,299200.0
2010-07-29 12:10:00,20.17,20.2,20.14,20.18,145300.0,15.4113,15.4343,15.3884,15.419,145300.0
2010-07-29 12:15:00,20.18,20.24,20.17,20.23,66400.0,15.419,15.4648,15.4113,15.4572,66400.0
2010-07-29 12:20:00,20.22,20.23,20.19,20.2,60300.0,15.4495,15.4572,15.4266,15.4343,60300.0
2010-07-29 12:25:00,20.2,20.24,20.19,20.21,80400.0,15.4343,15.4648,15.4266,15.4419,80400.0
2010-07-29 12:30:00,20.2,20.22,20.19,20.22,56100.0,15.4343,15.4495,15.4266,15.4495,56100.0
2010-07-29 12:35:00,20.21,20.23,20.16,20.17,68600.0,15.4419,15.4572,15.4037,15.4113,68600.0
2010-07-29 12:40:00,20.17,20.24,20.15,20.22,146900.0,15.4113,15.4648,15.3961,15.4495,146900.0
2010-07-29 12:45:00,20.23,20.23,20.16,20.17,58800.0,15.4572,15.4572,15.4037,15.4113,58800.0
2010-07-29 12:50:00,20.17,20.23,20.16,20.22,74200.0,15.4113,15.4572,15.4037,15.4495,74200.0
2010-07-29 12:55:00,20.2,20.25,20.17,20.25,242100.0,15.4343,15.4725,15.4113,15.4725,242100.0
2010-07-29 13:00:00,20.24,20.28,20.22,20.25,114800.0,15.4648,15.4954,15.4495,15.4725,114800.0
2010-07-29 13:05:00,20.25,20.31,20.24,20.29,64700.0,15.4725,15.5183,15.4648,15.503,64700.0
2010-07-29 13:10:00,20.3,20.34,20.26,20.32,130700.0,15.5107,15.5412,15.4801,15.526,130700.0
2010-07-29 13:15:00,20.33,20.33,20.29,20.31,129300.0,15.5336,15.5336,15.503,15.5183,129300.0
2010-07-29 13:20:00,20.31,20.32,20.27,20.28,62600.0,15.5183,15.526,15.4878,15.4954,62600.0
2010-07-29 13:25:00,20.28,20.31,20.27,20.31,114800.0,15.4954,15.5183,15.4878,15.5183,114800.0
2010-07-29 13:30:00,20.31,20.34,20.31,20.34,93900.0,15.5183,15.5412,15.5183,15.5412,93900.0
2010-07-29 13:35:00,20.34,20.37,20.33,20.36,104600.0,15.5412,15.5642,15.5336,15.5565,104600.0
2010-07-29 13:40:00,20.36,20.41,20.36,20.4,156800.0,15.5565,15.5947,15.5565,15.5871,156800.0
2010-07-29 13:45:00,20.4,20.42,20.38,20.42,36700.0,15.5871,15.6024,15.5718,15.6024,36700.0
2010-07-29 13:50:00,20.42,20.43,20.38,20.39,86700.0,15.6024,15.61,15.5718,15.5794,86700.0
2010-07-29 13:55:00,20.39,20.41,20.38,20.38,51500.0,15.5794,15.5947,15.5718,15.5718,51500.0
2010-07-29 14:00:00,20.38,20.4,20.34,20.34,37300.0,15.5718,15.5871,15.5412,15.5412,37300.0
2010-07-29 14:05:00,20.34,20.35,20.31,20.31,78900.0,15.5412,15.5489,15.5183,15.5183,78900.0
2010-07-29 14:10:00,20.31,20.36,20.3,20.35,46300.0,15.5183,15.5565,15.5107,15.5489,46300.0
2010-07-29 14:15:00,20.35,20.36,20.32,20.35,65500.0,15.5489,15.5565,15.526,15.5489,65500.0
2010-07-29 14:20:00,20.36,20.39,20.34,20.34,71800.0,15.5565,15.5794,15.5412,15.5412,71800.0
2010-07-29 14:25:00,20.35,20.4,20.33,20.4,53900.0,15.5489,15.5871,15.5336,15.5871,53900.0
2010-07-29 14:30:00,20.4,20.43,20.36,20.36,102800.0,15.5871,15.61,15.5565,15.5565,102800.0
2010-07-29 14:35:00,20.37,20.47,20.36,20.44,70900.0,15.5642,15.6406,15.5565,15.6176,70900.0
2010-07-29 14:40:00,20.43,20.48,20.43,20.45,101300.0,15.61,15.6482,15.61,15.6253,101300.0
2010-07-29 14:45:00,20.44,20.49,20.44,20.48,84700.0,15.6176,15.6558,15.6176,15.6482,84700.0
2010-07-29 14:50:00,20.48,20.51,20.45,20.46,75900.0,15.6482,15.6711,15.6253,15.6329,75900.0
2010-07-29 14:55:00,20.46,20.47,20.42,20.45,59300.0,15.6329,15.6406,15.6024,15.6253,59300.0
2010-07-29 15:00:00,20.46,20.47,20.42,20.43,202000.0,15.6329,15.6406,15.6024,15.61,202000.0
2010-07-29 15:05:00,20.43,20.45,20.4,20.43,227600.0,15.61,15.6253,15.5871,15.61,227600.0
2010-07-29 15:10:00,20.43,20.5,20.42,20.49,531000.0,15.61,15.6635,15.6024,15.6558,531000.0
2010-07-29 15:15:00,20.48,20.54,20.47,20.53,166800.0,15.6482,15.6941,15.6406,15.6864,166800.0
2010-07-29 15:20:00,20.53,20.56,20.5,20.54,151700.0,15.6864,15.7093,15.6635,15.6941,151700.0
2010-07-29 15:25:00,20.54,20.56,20.51,20.54,243900.0,15.6941,15.7093,15.6711,15.6941,243900.0
2010-07-29 15:30:00,20.54,20.55,20.47,20.51,209900.0,15.6941,15.7017,15.6406,15.6711,209900.0
2010-07-29 15:35:00,20.52,20.55,20.51,20.51,149300.0,15.6788,15.7017,15.6711,15.6711,149300.0
2010-07-29 15:40:00,20.51,20.52,20.46,20.49,233500.0,15.6711,15.6788,15.6329,15.6558,233500.0
2010-07-29 15:45:00,20.49,20.49,20.37,20.41,538300.0,15.6558,15.6558,15.5642,15.5947,538300.0
2010-07-29 15:50:00,20.41,20.45,20.39,20.44,406500.0,15.5947,15.6253,15.5794,15.6176,406500.0
2010-07-29 15:55:00,20.45,20.52,20.44,20.46,874300.0,15.6253,15.6788,15.6176,15.6329,874300.0
2010-07-30 09:30:00,20.31,20.31,20.2,20.27,210100.0,15.5183,15.5183,15.4343,15.4878,210100.0
2010-07-30 09:35:00,20.28,20.34,20.19,20.2,264800.0,15.4954,15.5412,15.4266,15.4343,264800.0
2010-07-30 09:40:00,20.2,20.41,20.2,20.35,392000.0,15.4343,15.5947,15.4343,15.5489,392000.0
2010-07-30 09:45:00,20.35,20.46,20.33,20.34,357200.0,15.5489,15.6329,15.5336,15.5412,357200.0
2010-07-30 09:50:00,20.33,20.38,20.3,20.31,200600.0,15.5336,15.5718,15.5107,15.5183,200600.0
2010-07-30 09:55:00,20.32,20.46,20.32,20.45,277200.0,15.526,15.6329,15.526,15.6253,277200.0
2010-07-30 10:00:00,20.45,20.52,20.4,20.49,198100.0,15.6253,15.6788,15.5871,15.6558,198100.0
2010-07-30 10:05:00,20.5,20.55,20.48,20.48,117000.0,15.6635,15.7017,15.6482,15.6482,117000.0
2010-07-30 10:10:00,20.49,20.51,20.46,20.49,169100.0,15.6558,15.6711,15.6329,15.6558,169100.0
2010-07-30 10:15:00,20.49,20.51,20.42,20.43,127200.0,15.6558,15.6711,15.6024,15.61,127200.0
2010-07-30 10:20:00,20.43,20.49,20.42,20.45,162600.0,15.61,15.6558,15.6024,15.6253,162600.0
2010-07-30 10:25:00,20.45,20.5,20.42,20.5,87700.0,15.6253,15.6635,15.6024,15.6635,87700.0
2010-07-30 10:30:00,20.49,20.56,20.49,20.52,148700.0,15.6558,15.7093,15.6558,15.6788,148700.0
2010-07-30 10:35:00,20.53,20.56,20.51,20.54,78600.0,15.6864,15.7093,15.6711,15.6941,78600.0
2010-07-30 10:40:00,20.54,20.64,20.54,20.61,220300.0,15.6941,15.7705,15.6941,15.7475,220300.0
2010-07-30 10:45:00,20.62,20.66,20.6,20.62,86700.0,15.7552,15.7857,15.7399,15.7552,86700.0
2010-07-30 10:50:00,20.63,20.64,20.54,20.55,145300.0,15.7628,15.7705,15.6941,15.7017,145300.0
2010-07-30 10:55:00,20.55,20.61,20.55,20.59,44700.0,15.7017,15.7475,15.7017,15.7323,44700.0
2010-07-30 11:00:00,20.58,20.63,20.54,20.6,76000.0,15.7246,15.7628,15.6941,15.7399,76000.0
2010-07-30 11:05:00,20.6,20.62,20.58,20.59,26800.0,15.7399,15.7552,15.7246,15.7323,26800.0
2010-07-30 11:10:00,20.59,20.61,20.58,20.6,84700.0,15.7323,15.7475,15.7246,15.7399,84700.0
2010-07-30 11:15:00,20.61,20.61,20.57,20.58,83400.0,15.7475,15.7475,15.717,15.7246,83400.0
2010-07-30 11:20:00,20.58,20.59,20.52,20.53,56200.0,15.7246,15.7323,15.6788,15.6864,56200.0
2010-07-30 11:25:00,20.53,20.54,20.47,20.48,52100.0,15.6864,15.6941,15.6406,15.6482,52100.0
2010-07-30 11:30:00,20.48,20.53,20.46,20.46,57100.0,15.6482,15.6864,15.6329,15.6329,57100.0
2010-07-30 11:35:00,20.47,20.51,20.45,20.51,72500.0,15.6406,15.6711,15.6253,15.6711,72500.0
2010-07-30 11:40:00,20.51,20.54,20.49,20.52,66200.0,15.6711,15.6941,15.6558,15.6788,66200.0
2010-07-30 11:45:00,20.52,20.55,20.49,20.53,67200.0,15.6788,15.7017,15.6558,15.6864,67200.0
2010-07-30 11:50:00,20.53,20.58,20.52,20.55,118900.0,15.6864,15.7246,15.6788,15.7017,118900.0
2010-07-30 11:55:00,20.55,20.58,20.52,20.58,43700.0,15.7017,15.7246,15.6788,15.7246,43700.0
2010-07-30 12:00:00,20.58,20.59,20.55,20.56,75600.0,15.7246,15.7323,15.7017,15.7093,75600.0
2010-07-30 12:05:00,20.56,20.57,20.53,20.55,107000.0,15.7093,15.717,15.6864,15.7017,107000.0
2010-07-30 12:10:00,20.54,20.55,20.48,20.53,50300.0,15.6941,15.7017,15.6482,15.6864,50300.0
2010-07-30 12:15:00,20.53,20.54,20.5,20.51,55400.0,15.6864,15.6941,15.6635,15.6711,55400.0
2010-07-30 12:20:00,20.51,20.54,20.5,20.53,42200.0,15.6711,15.6941,15.6635,15.6864,42200.0
2010-07-30 12:25:00,20.54,20.57,20.53,20.55,182800.0,15.6941,15.717,15.6864,15.7017,182800.0
2010-07-30 12:30:00,20.56,20.56,20.5,20.53,141100.0,15.7093,15.7093,15.6635,15.6864,141100.0
2010-07-30 12:35:00,20.53,20.55,20.51,20.54,44200.0,15.6864,15.7017,15.6711,15.6941,44200.0
2010-07-30 12:40:00,20.54,20.58,20.54,20.55,41800.0,15.6941,15.7246,15.6941,15.7017,41800.0
2010-07-30 12:45:00,20.55,20.58,20.54,20.54,44300.0,15.7017,15.7246,15.6941,15.6941,44300.0
2010-07-30 12:50:00,20.54,20.55,20.52,20.54,20900.0,15.6941,15.7017,15.6788,15.6941,20900.0
2010-07-30 12:55:00,20.53,20.56,20.52,20.54,36300.0,15.6864,15.7093,15.6788,15.6941,36300.0
2010-07-30 13:00:00,20.54,20.56,20.53,20.54,25000.0,15.6941,15.7093,15.6864,15.6941,25000.0
2010-07-30 13:05:00,20.53,20.56,20.53,20.54,29400.0,15.6864,15.7093,15.6864,15.6941,29400.0
2010-07-30 13:10:00,20.54,20.54,20.46,20.47,71000.0,15.6941,15.6941,15.6329,15.6406,71000.0
2010-07-30 13:15:00,20.47,20.5,20.44,20.46,190600.0,15.6406,15.6635,15.6176,15.6329,190600.0
2010-07-30 13:20:00,20.46,20.47,20.45,20.47,227200.0,15.6329,15.6406,15.6253,15.6406,227200.0
2010-07-30 13:25:00,20.47,20.48,20.45,20.47,95100.0,15.6406,15.6482,15.6253,15.6406,95100.0
2010-07-30 13:30:00,20.46,20.47,20.44,20.45,105400.0,15.6329,15.6406,15.6176,15.6253,105400.0
2010-07-30 13:35:00,20.44,20.46,20.44,20.46,53100.0,15.6176,15.6329,15.6176,15.6329,53100.0
2010-07-30 13:40:00,20.45,20.49,20.45,20.47,79000.0,15.6253,15.6558,15.6253,15.6406,79000.0
2010-07-30 13:45:00,20.47,20.5,20.47,20.48,39100.0,15.6406,15.6635,15.6406,15.6482,39100.0
2010-07-30 13:50:00,20.47,20.5,20.47,20.48,20100.0,15.6406,15.6635,15.6406,15.6482,20100.0
2010-07-30 13:55:00,20.48,20.48,20.44,20.44,168700.0,15.6482,15.6482,15.6176,15.6176,168700.0
2010-07-30 14:00:00,20.44,20.47,20.44,20.46,128200.0,15.6176,15.6406,15.6176,15.6329,128200.0
2010-07-30 14:05:00,20.47,20.49,20.45,20.48,258800.0,15.6406,15.6558,15.6253,15.6482,258800.0
2010-07-30 14:10:00,20.49,20.54,20.49,20.54,121300.0,15.6558,15.6941,15.6558,15.6941,121300.0
2010-07-30 14:15:00,20.53,20.58,20.53,20.56,150300.0,15.6864,15.7246,15.6864,15.7093,150300.0
2010-07-30 14:20:00,20.55,20.57,20.53,20.55,137300.0,15.7017,15.717,15.6864,15.7017,137300.0
2010-07-30 14:25:00,20.55,20.55,20.51,20.55,124700.0,15.7017,15.7017,15.6711,15.7017,124700.0
2010-07-30 14:30:00,20.54,20.55,20.52,20.55,90400.0,15.6941,15.7017,15.6788,15.7017,90400.0
2010-07-30 14:35:00,20.55,20.56,20.53,20.53,35300.0,15.7017,15.7093,15.6864,15.6864,35300.0
2010-07-30 14:40:00,20.54,20.61,20.53,20.6,100300.0,15.6941,15.7475,15.6864,15.7399,100300.0
2010-07-30 14:45:00,20.6,20.61,20.55,20.56,113800.0,15.7399,15.7475,15.7017,15.7093,113800.0
2010-07-30 14:50:00,20.56,20.61,20.55,20.6,80100.0,15.7093,15.7475,15.7017,15.7399,80100.0
2010-07-30 14:55:00,20.6,20.6,20.56,20.59,117300.0,15.7399,15.7399,15.7093,15.7323,117300.0
2010-07-30 15:00:00,20.59,20.59,20.56,20.56,118700.0,15.7323,15.7323,15.7093,15.7093,118700.0
2010-07-30 15:05:00,20.56,20.62,20.56,20.62,222000.0,15.7093,15.7552,15.7093,15.7552,222000.0
2010-07-30 15:10:00,20.62,20.68,20.62,20.67,234500.0,15.7552,15.801,15.7552,15.7934,234500.0
2010-07-30 15:15:00,20.67,20.7,20.67,20.67,108700.0,15.7934,15.8163,15.7934,15.7934,108700.0
2010-07-30 15:20:00,20.68,20.76,20.67,20.76,240400.0,15.801,15.8621,15.7934,15.8621,240400.0
2010-07-30 15:25:00,20.76,20.81,20.72,20.76,376900.0,15.8621,15.9003,15.8316,15.8621,376900.0
2010-07-30 15:30:00,20.76,20.79,20.74,20.77,264400.0,15.8621,15.8851,15.8469,15.8698,264400.0
2010-07-30 15:35:00,20.77,20.77,20.73,20.74,215500.0,15.8698,15.8698,15.8392,15.8469,215500.0
2010-07-30 15:40:00,20.74,20.77,20.73,20.77,154600.0,15.8469,15.8698,15.8392,15.8698,154600.0
2010-07-30 15:45:00,20.77,20.81,20.77,20.77,515200.0,15.8698,15.9003,15.8698,15.8698,515200.0
2010-07-30 15:50:00,20.77,20.78,20.71,20.75,509600.0,15.8698,15.8774,15.8239,15.8545,509600.0
2010-07-30 15:55:00,20.75,20.78,20.73,20.74,563000.0,15.8545,15.8774,15.8392,15.8469,563000.0
2010-08-02 09:30:00,21.07,21.15,20.92,21.01,204500.0,16.099,16.1601,15.9844,16.0532,204500.0
2010-08-02 09:35:00,21.02,21.02,20.87,20.9,171600.0,16.0608,16.0608,15.9462,15.9691,171600.0
2010-08-02 09:40:00,20.9,20.92,20.81,20.92,171800.0,15.9691,15.9844,15.9003,15.9844,171800.0
2010-08-02 09:45:00,20.91,20.92,20.82,20.85,138700.0,15.9768,15.9844,15.908,15.9309,138700.0
2010-08-02 09:50:00,20.85,20.89,20.83,20.87,86600.0,15.9309,15.9615,15.9156,15.9462,86600.0
2010-08-02 09:55:00,20.88,20.92,20.84,20.86,201700.0,15.9538,15.9844,15.9233,15.9386,201700.0
2010-08-02 10:00:00,20.86,21.0,20.86,20.97,293500.0,15.9386,16.0455,15.9386,16.0226,293500.0
2010-08-02 10:05:00,20.97,20.98,20.92,20.93,160100.0,16.0226,16.0302,15.9844,15.992,160100.0
2010-08-02 10:10:00,20.93,21.04,20.91,21.04,159900.0,15.992,16.0761,15.9768,16.0761,159900.0
2010-08-02 10:15:00,21.04,21.05,21.0,21.02,75800.0,16.0761,16.0837,16.0455,16.0608,75800.0
2010-08-02 10:20:00,21.02,21.06,21.01,21.06,118500.0,16.0608,16.0914,16.0532,16.0914,118500.0
2010-08-02 10:25:00,21.05,21.07,21.01,21.04,74800.0,16.0837,16.099,16.0532,16.0761,74800.0
2010-08-02 10:30:00,21.05,21.08,21.02,21.05,76300.0,16.0837,16.1066,16.0608,16.0837,76300.0
2010-08-02 10:35:00,21.04,21.07,21.0,21.0,158900.0,16.0761,16.099,16.0455,16.0455,158900.0
2010-08-02 10:40:00,21.0,21.03,20.98,21.02,92400.0,16.0455,16.0684,16.0302,16.0608,92400.0
2010-08-02 10:45:00,21.02,21.05,21.0,21.02,304600.0,16.0608,16.0837,16.0455,16.0608,304600.0
2010-08-02 10:50:00,21.03,21.06,21.01,21.05,100300.0,16.0684,16.0914,16.0532,16.0837,100300.0
2010-08-02 10:55:00,21.06,21.08,21.04,21.06,57900.0,16.0914,16.1066,16.0761,16.0914,57900.0
2010-08-02 11:00:00,21.07,21.09,21.04,21.08,69000.0,16.099,16.1143,16.0761,16.1066,69000.0
2010-08-02 11:05:00,21.09,21.13,21.09,21.11,100500.0,16.1143,16.1449,16.1143,16.1296,100500.0
2010-08-02 11:10:00,21.11,21.12,21.07,21.07,88700.0,16.1296,16.1372,16.099,16.099,88700.0
2010-08-02 11:15:00,21.07,21.1,21.05,21.09,72900.0,16.099,16.1219,16.0837,16.1143,72900.0
2010-08-02 11:20:00,21.08,21.12,21.07,21.12,75200.0,16.1066,16.1372,16.099,16.1372,75200.0
2010-08-02 11:25:00,21.12,21.17,21.12,21.15,115000.0,16.1372,16.1754,16.1372,16.1601,115000.0
2010-08-02 11:30:00,21.15,21.22,21.15,21.21,85400.0,16.1601,16.2136,16.1601,16.206,85400.0
2010-08-02 11:35:00,21.21,21.22,21.18,21.22,75800.0,16.206,16.2136,16.1831,16.2136,75800.0
2010-08-02 11:40:00,21.22,21.24,21.19,21.2,96000.0,16.2136,16.2289,16.1907,16.1983,96000.0
2010-08-02 11:45:00,21.21,21.25,21.2,21.22,97300.0,16.206,16.2365,16.1983,16.2136,97300.0
2010-08-02 11:50:00,21.22,21.24,21.21,21.21,28100.0,16.2136,16.2289,16.206,16.206,28100.0
2010-08-02 11:55:00,21.22,21.24,21.19,21.23,35900.0,16.2136,16.2289,16.1907,16.2213,35900.0
2010-08-02 12:00:00,21.24,21.24,21.21,21.21,113000.0,16.2289,16.2289,16.206,16.206,113000.0
2010-08-02 12:05:00,21.21,21.22,21.19,21.21,91700.0,16.206,16.2136,16.1907,16.206,91700.0
2010-08-02 12:10:00,21.21,21.21,21.18,21.19,72600.0,16.206,16.206,16.1831,16.1907,72600.0
2010-08-02 12:15:00,21.19,21.22,21.17,21.2,82200.0,16.1907,16.2136,16.1754,16.1983,82200.0
2010-08-02 12:20:00,21.19,21.19,21.16,21.16,51900.0,16.1907,16.1907,16.1678,16.1678,51900.0
2010-08-02 12:25:00,21.16,21.19,21.15,21.16,78800.0,16.1678,16.1907,16.1601,16.1678,78800.0
2010-08-02 12:30:00,21.16,21.18,21.15,21.16,47500.0,16.1678,16.1831,16.1601,16.1678,47500.0
2010-08-02 12:35:00,21.15,21.17,21.14,21.16,68800.0,16.1601,16.1754,16.1525,16.1678,68800.0
2010-08-02 12:40:00,21.15,21.17,21.15,21.16,25400.0,16.1601,16.1754,16.1601,16.1678,25400.0
2010-08-02 12:45:00,21.17,21.17,21.11,21.12,114100.0,16.1754,16.1754,16.1296,16.1372,114100.0
2010-08-02 12:50:00,21.11,21.15,21.1,21.15,44000.0,16.1296,16.1601,16.1219,16.1601,44000.0
2010-08-02 12:55:00,21.15,21.18,21.13,21.15,64100.0,16.1601,16.1831,16.1449,16.1601,64100.0
2010-08-02 13:00:00,21.15,21.17,21.14,21.16,34000.0,16.1601,16.1754,16.1525,16.1678,34000.0
2010-08-02 13:05:00,21.17,21.17,21.14,21.14,32300.0,16.1754,16.1754,16.1525,16.1525,32300.0
2010-08-02 13:10:00,21.13,21.18,21.13,21.14,107800.0,16.1449,16.1831,16.1449,16.1525,107800.0
2010-08-02 13:15:00,21.14,21.15,21.14,21.14,11400.0,16.1525,16.1601,16.1525,16.1525,11400.0
2010-08-02 13:20:00,21.15,21.17,21.15,21.15,46100.0,16.1601,16.1754,16.1601,16.1601,46100.0
2010-08-02 13:25:00,21.16,21.19,21.15,21.17,96500.0,16.1678,16.1907,16.1601,16.1754,96500.0
2010-08-02 13:30:00,21.16,21.18,21.15,21.18,65100.0,16.1678,16.1831,16.1601,16.1831,65100.0
2010-08-02 13:35:00,21.17,21.2,21.13,21.19,192000.0,16.1754,16.1983,16.1449,16.1907,192000.0
2010-08-02 13:40:00,21.19,21.23,21.19,21.2,197300.0,16.1907,16.2213,16.1907,16.1983,197300.0
2010-08-02 13:45:00,21.2,21.21,21.19,21.2,36600.0,16.1983,16.206,16.1907,16.1983,36600.0
2010-08-02 13:50:00,21.2,21.23,21.19,21.21,54500.0,16.1983,16.2213,16.1907,16.206,54500.0
2010-08-02 13:55:00,21.22,21.22,21.2,21.2,38000.0,16.2136,16.2136,16.1983,16.1983,38000.0
2010-08-02 14:00:00,21.2,21.22,21.2,21.2,59000.0,16.1983,16.2136,16.1983,16.1983,59000.0
2010-08-02 14:05:00,21.2,21.22,21.2,21.22,54300.0,16.1983,16.2136,16.1983,16.2136,54300.0
2010-08-02 14:10:00,21.21,21.27,21.21,21.26,101100.0,16.206,16.2518,16.206,16.2442,101100.0
2010-08-02 14:15:00,21.26,21.27,21.24,21.25,72400.0,16.2442,16.2518,16.2289,16.2365,72400.0
2010-08-02 14:20:00,21.26,21.26,21.23,21.26,144700.0,16.2442,16.2442,16.2213,16.2442,144700.0
2010-08-02 14:25:00,21.25,21.26,21.24,21.24,42200.0,16.2365,16.2442,16.2289,16.2289,42200.0
2010-08-02 14:30:00,21.25,21.31,21.24,21.3,134400.0,16.2365,16.2824,16.2289,16.2747,134400.0
2010-08-02 14:35:00,21.3,21.37,21.29,21.35,124500.0,16.2747,16.3282,16.2671,16.3129,124500.0
2010-08-02 14:40:00,21.35,21.36,21.31,21.34,121100.0,16.3129,16.3206,16.2824,16.3053,121100.0
2010-08-02 14:45:00,21.33,21.34,21.28,21.28,60000.0,16.2977,16.3053,16.2595,16.2595,60000.0
2010-08-02 14:50:00,21.28,21.31,21.27,21.31,44300.0,16.2595,16.2824,16.2518,16.2824,44300.0
2010-08-02 14:55:00,21.31,21.33,21.3,21.32,38100.0,16.2824,16.2977,16.2747,16.29,38100.0
2010-08-02 15:00:00,21.32,21.33,21.29,21.29,92100.0,16.29,16.2977,16.2671,16.2671,92100.0
2010-08-02 15:05:00,21.3,21.34,21.29,21.33,81800.0,16.2747,16.3053,16.2671,16.2977,81800.0
2010-08-02 15:10:00,21.33,21.33,21.3,21.32,99500.0,16.2977,16.2977,16.2747,16.29,99500.0
2010-08-02 15:15:00,21.32,21.34,21.31,21.33,116500.0,16.29,16.3053,16.2824,16.2977,116500.0
2010-08-02 15:20:00,21.32,21.35,21.32,21.35,75900.0,16.29,16.3129,16.29,16.3129,75900.0
2010-08-02 15:25:00,21.34,21.36,21.33,21.34,73100.0,16.3053,16.3206,16.2977,16.3053,73100.0
2010-08-02 15:30:00,21.34,21.37,21.33,21.37,237000.0,16.3053,16.3282,16.2977,16.3282,237000.0
2010-08-02 15:35:00,21.37,21.4,21.32,21.33,314600.0,16.3282,16.3512,16.29,16.2977,314600.0
2010-08-02 15:40:00,21.33,21.38,21.31,21.37,195000.0,16.2977,16.3359,16.2824,16.3282,195000.0
2010-08-02 15:45:00,21.38,21.38,21.32,21.34,158700.0,16.3359,16.3359,16.29,16.3053,158700.0
2010-08-02 15:50:00,21.35,21.38,21.31,21.37,485400.0,16.3129,16.3359,16.2824,16.3282,485400.0
2010-08-02 15:55:00,21.37,21.37,21.31,21.35,417800.0,16.3282,16.3282,16.2824,16.3129,417800.0
2010-08-03 09:30:00,21.22,21.28,21.06,21.07,134600.0,16.2136,16.2595,16.0914,16.099,134600.0
2010-08-03 09:35:00,21.06,21.07,21.0,21.01,82800.0,16.0914,16.099,16.0455,16.0532,82800.0
2010-08-03 09:40:00,21.01,21.05,21.01,21.05,58300.0,16.0532,16.0837,16.0532,16.0837,58300.0
2010-08-03 09:45:00,21.05,21.05,20.9,20.99,206400.0,16.0837,16.0837,15.9691,16.0379,206400.0
2010-08-03 09:50:00,20.99,20.99,20.93,20.93,182100.0,16.0379,16.0379,15.992,15.992,182100.0
2010-08-03 09:55:00,20.92,20.94,20.89,20.89,303300.0,15.9844,15.9997,15.9615,15.9615,303300.0
2010-08-03 10:00:00,20.88,20.9,20.78,20.83,346700.0,15.9538,15.9691,15.8774,15.9156,346700.0
2010-08-03 10:05:00,20.83,20.85,20.77,20.79,149700.0,15.9156,15.9309,15.8698,15.8851,149700.0
2010-08-03 10:10:00,20.79,20.79,20.71,20.72,253400.0,15.8851,15.8851,15.8239,15.8316,253400.0
2010-08-03 10:15:00,20.71,20.81,20.69,20.77,221300.0,15.8239,15.9003,15.8087,15.8698,221300.0
2010-08-03 10:20:00,20.78,20.8,20.74,20.75,109900.0,15.8774,15.8927,15.8469,15.8545,109900.0
2010-08-03 10:25:00,20.75,20.76,20.65,20.66,240600.0,15.8545,15.8621,15.7781,15.7857,240600.0
2010-08-03 10:30:00,20.66,20.75,20.66,20.75,101000.0,15.7857,15.8545,15.7857,15.8545,101000.0
2010-08-03 10:35:00,20.75,20.76,20.68,20.74,260600.0,15.8545,15.8621,15.801,15.8469,260600.0
2010-08-03 10:40:00,20.74,20.8,20.72,20.76,132700.0,15.8469,15.8927,15.8316,15.8621,132700.0
2010-08-03 10:45:00,20.76,20.81,20.75,20.8,138300.0,15.8621,15.9003,15.8545,15.8927,138300.0
2010-08-03 10:50:00,20.81,20.85,20.77,20.78,259900.0,15.9003,15.9309,15.8698,15.8774,259900.0
2010-08-03 10:55:00,20.78,20.81,20.76,20.8,71100.0,15.8774,15.9003,15.8621,15.8927,71100.0
2010-08-03 11:00:00,20.8,20.81,20.73,20.73,93300.0,15.8927,15.9003,15.8392,15.8392,93300.0
2010-08-03 11:05:00,20.74,20.74,20.7,20.71,94200.0,15.8469,15.8469,15.8163,15.8239,94200.0
2010-08-03 11:10:00,20.71,20.74,20.68,20.74,82600.0,15.8239,15.8469,15.801,15.8469,82600.0
2010-08-03 11:15:00,20.74,20.77,20.71,20.77,62100.0,15.8469,15.8698,15.8239,15.8698,62100.0
2010-08-03 11:20:00,20.77,20.8,20.74,20.75,97600.0,15.8698,15.8927,15.8469,15.8545,97600.0
2010-08-03 11:25:00,20.74,20.74,20.71,20.73,54600.0,15.8469,15.8469,15.8239,15.8392,54600.0
2010-08-03 11:30:00,20.73,20.79,20.73,20.79,80100.0,15.8392,15.8851,15.8392,15.8851,80100.0
2010-08-03 11:35:00,20.79,20.88,20.79,20.87,95100.0,15.8851,15.9538,15.8851,15.9462,95100.0
2010-08-03 11:40:00,20.87,20.91,20.85,20.88,126000.0,15.9462,15.9768,15.9309,15.9538,126000.0
2010-08-03 11:45:00,20.88,20.9,20.83,20.86,66800.0,15.9538,15.9691,15.9156,15.9386,66800.0
2010-08-03 11:50:00,20.86,20.88,20.85,20.85,33200.0,15.9386,15.9538,15.9309,15.9309,33200.0
2010-08-03 11:55:00,20.85,20.87,20.83,20.85,51900.0,15.9309,15.9462,15.9156,15.9309,51900.0
2010-08-03 12:00:00,20.85,20.85,20.82,20.82,59400.0,15.9309,15.9309,15.908,15.908,59400.0
2010-08-03 12:05:00,20.81,20.83,20.8,20.82,28100.0,15.9003,15.9156,15.8927,15.908,28100.0
2010-08-03 12:10:00,20.82,20.82,20.8,20.81,23900.0,15.908,15.908,15.8927,15.9003,23900.0
2010-08-03 12:15:00,20.82,20.82,20.78,20.81,51400.0,15.908,15.908,15.8774,15.9003,51400.0
2010-08-03 12:20:00,20.8,20.85,20.8,20.84,50700.0,15.8927,15.9309,15.8927,15.9233,50700.0
2010-08-03 12:25:00,20.83,20.84,20.75,20.78,145700.0,15.9156,15.9233,15.8545,15.8774,145700.0
2010-08-03 12:30:00,20.78,20.8,20.76,20.76,94900.0,15.8774,15.8927,15.8621,15.8621,94900.0
2010-08-03 12:35:00,20.76,20.78,20.76,20.78,39200.0,15.8621,15.8774,15.8621,15.8774,39200.0
2010-08-03 12:40:00,20.78,20.79,20.76,20.77,75100.0,15.8774,15.8851,15.8621,15.8698,75100.0
2010-08-03 12:45:00,20.77,20.79,20.75,20.78,101600.0,15.8698,15.8851,15.8545,15.8774,101600.0
2010-08-03 12:50:00,20.77,20.8,20.76,20.76,84900.0,15.8698,15.8927,15.8621,15.8621,84900.0
2010-08-03 12:55:00,20.76,20.8,20.76,20.77,118300.0,15.8621,15.8927,15.8621,15.8698,118300.0
2010-08-03 13:00:00,20.78,20.78,20.74,20.75,138200.0,15.8774,15.8774,15.8469,15.8545,138200.0
2010-08-03 13:05:00,20.74,20.79,20.74,20.77,226800.0,15.8469,15.8851,15.8469,15.8698,226800.0
2010-08-03 13:10:00,20.77,20.8,20.76,20.79,104600.0,15.8698,15.8927,15.8621,15.8851,104600.0
2010-08-03 13:15:00,20.79,20.8,20.77,20.78,122300.0,15.8851,15.8927,15.8698,15.8774,122300.0
2010-08-03 13:20:00,20.78,20.81,20.78,20.8,130300.0,15.8774,15.9003,15.8774,15.8927,130300.0
2010-08-03 13:25:00,20.8,20.82,20.79,20.81,162400.0,15.8927,15.908,15.8851,15.9003,162400.0
2010-08-03 13:30:00,20.81,20.82,20.77,20.82,128900.0,15.9003,15.908,15.8698,15.908,128900.0
2010-08-03 13:35:00,20.83,20.83,20.77,20.81,184200.0,15.9156,15.9156,15.8698,15.9003,184200.0
2010-08-03 13:40:00,20.81,20.82,20.77,20.79,73300.0,15.9003,15.908,15.8698,15.8851,73300.0
2010-08-03 13:45:00,20.78,20.81,20.76,20.78,364100.0,15.8774,15.9003,15.8621,15.8774,364100.0
2010-08-03 13:50:00,20.77,20.8,20.75,20.8,112900.0,15.8698,15.8927,15.8545,15.8927,112900.0
2010-08-03 13:55:00,20.8,20.82,20.78,20.8,112300.0,15.8927,15.908,15.8774,15.8927,112300.0
2010-08-03 14:00:00,20.8,20.82,20.78,20.81,90100.0,15.8927,15.908,15.8774,15.9003,90100.0
2010-08-03 14:05:00,20.81,20.86,20.8,20.86,90100.0,15.9003,15.9386,15.8927,15.9386,90100.0
2010-08-03 14:10:00,20.85,20.86,20.8,20.81,127100.0,15.9309,15.9386,15.8927,15.9003,127100.0
2010-08-03 14:15:00,20.81,20.85,20.81,20.83,85900.0,15.9003,15.9309,15.9003,15.9156,85900.0
2010-08-03 14:20:00,20.84,20.84,20.79,20.8,76300.0,15.9233,15.9233,15.8851,15.8927,76300.0
2010-08-03 14:25:00,20.8,20.81,20.79,20.8,61800.0,15.8927,15.9003,15.8851,15.8927,61800.0
2010-08-03 14:30:00,20.81,20.83,20.8,20.82,41400.0,15.9003,15.9156,15.8927,15.908,41400.0
2010-08-03 14:35:00,20.83,20.84,20.8,20.81,67700.0,15.9156,15.9233,15.8927,15.9003,67700.0
2010-08-03 14:40:00,20.81,20.81,20.78,20.78,94000.0,15.9003,15.9003,15.8774,15.8774,94000.0
2010-08-03 14:45:00,20.78,20.82,20.78,20.8,73100.0,15.8774,15.908,15.8774,15.8927,73100.0
2010-08-03 14:50:00,20.8,20.8,20.78,20.8,70500.0,15.8927,15.8927,15.8774,15.8927,70500.0
2010-08-03 14:55:00,20.8,20.81,20.79,20.8,105600.0,15.8927,15.9003,15.8851,15.8927,105600.0
2010-08-03 15:00:00,20.8,20.81,20.8,20.81,237700.0,15.8927,15.9003,15.8927,15.9003,237700.0
2010-08-03 15:05:00,20.81,20.81,20.79,20.81,279700.0,15.9003,15.9003,15.8851,15.9003,279700.0
2010-08-03 15:10:00,20.81,20.83,20.8,20.8,374600.0,15.9003,15.9156,15.8927,15.8927,374600.0
2010-08-03 15:15:00,20.8,20.81,20.77,20.77,117800.0,15.8927,15.9003,15.8698,15.8698,117800.0
2010-08-03 15:20:00,20.77,20.77,20.75,20.75,46800.0,15.8698,15.8698,15.8545,15.8545,46800.0
2010-08-03 15:25:00,20.75,20.77,20.74,20.76,166400.0,15.8545,15.8698,15.8469,15.8621,166400.0
2010-08-03 15:30:00,20.76,20.78,20.75,20.75,107800.0,15.8621,15.8774,15.8545,15.8545,107800.0
2010-08-03 15:35:00,20.75,20.76,20.73,20.74,152500.0,15.8545,15.8621,15.8392,15.8469,152500.0
2010-08-03 15:40:00,20.74,20.78,20.71,20.74,192000.0,15.8469,15.8774,15.8239,15.8469,192000.0
2010-08-03 15:45:00,20.74,20.78,20.73,20.77,830800.0,15.8469,15.8774,15.8392,15.8698,830800.0
2010-08-03 15:50:00,20.77,20.77,20.71,20.71,295800.0,15.8698,15.8698,15.8239,15.8239,295800.0
2010-08-03 15:55:00,20.71,20.75,20.71,20.75,559700.0,15.8239,15.8545,15.8239,15.8545,559700.0
2010-08-04 09:30:00,20.92,21.01,20.84,20.95,301700.0,15.9844,16.0532,15.9233,16.0073,301700.0
2010-08-04 09:35:00,20.95,21.03,20.88,21.02,337800.0,16.0073,16.0684,15.9538,16.0608,337800.0
2010-08-04 09:40:00,21.01,21.04,20.96,20.98,154800.0,16.0532,16.0761,16.015,16.0302,154800.0
2010-08-04 09:45:00,20.98,20.98,20.91,20.93,45500.0,16.0302,16.0302,15.9768,15.992,45500.0
2010-08-04 09:50:00,20.94,20.98,20.91,20.97,132000.0,15.9997,16.0302,15.9768,16.0226,132000.0
2010-08-04 09:55:00,20.97,21.06,20.97,21.03,107700.0,16.0226,16.0914,16.0226,16.0684,107700.0
2010-08-04 10:00:00,21.04,21.13,21.01,21.06,244800.0,16.0761,16.1449,16.0532,16.0914,244800.0
2010-08-04 10:05:00,21.05,21.08,20.97,21.01,196800.0,16.0837,16.1066,16.0226,16.0532,196800.0
2010-08-04 10:10:00,21.01,21.01,20.97,20.99,92500.0,16.0532,16.0532,16.0226,16.0379,92500.0
2010-08-04 10:15:00,20.99,21.01,20.92,20.92,193400.0,16.0379,16.0532,15.9844,15.9844,193400.0
2010-08-04 10:20:00,20.92,20.96,20.9,20.92,146800.0,15.9844,16.015,15.9691,15.9844,146800.0
2010-08-04 10:25:00,20.92,20.95,20.91,20.95,123200.0,15.9844,16.0073,15.9768,16.0073,123200.0
2010-08-04 10:30:00,20.95,21.0,20.95,21.0,167800.0,16.0073,16.0455,16.0073,16.0455,167800.0
2010-08-04 10:35:00,20.99,21.0,20.91,20.93,123600.0,16.0379,16.0455,15.9768,15.992,123600.0
2010-08-04 10:40:00,20.92,20.98,20.92,20.98,62400.0,15.9844,16.0302,15.9844,16.0302,62400.0
2010-08-04 10:45:00,20.98,21.02,20.98,21.0,234800.0,16.0302,16.0608,16.0302,16.0455,234800.0
2010-08-04 10:50:00,21.0,21.0,20.98,21.0,136900.0,16.0455,16.0455,16.0302,16.0455,136900.0
2010-08-04 10:55:00,21.0,21.02,20.99,21.0,76200.0,16.0455,16.0608,16.0379,16.0455,76200.0
2010-08-04 11:00:00,21.0,21.01,20.96,20.97,101000.0,16.0455,16.0532,16.015,16.0226,101000.0
2010-08-04 11:05:00,20.97,21.02,20.97,20.98,89200.0,16.0226,16.0608,16.0226,16.0302,89200.0
2010-08-04 11:10:00,20.99,21.0,20.97,20.97,66600.0,16.0379,16.0455,16.0226,16.0226,66600.0
2010-08-04 11:15:00,20.97,20.99,20.96,20.97,63400.0,16.0226,16.0379,16.015,16.0226,63400.0
2010-08-04 11:20:00,20.96,21.0,20.94,21.0,84900.0,16.015,16.0455,15.9997,16.0455,84900.0
2010-08-04 11:25:00,21.0,21.0,20.99,21.0,175600.0,16.0455,16.0455,16.0379,16.0455,175600.0
2010-08-04 11:30:00,21.0,21.02,20.97,20.98,93500.0,16.0455,16.0608,16.0226,16.0302,93500.0
2010-08-04 11:35:00,20.98,21.0,20.97,20.97,45700.0,16.0302,16.0455,16.0226,16.0226,45700.0
2010-08-04 11:40:00,20.97,20.98,20.95,20.97,65100.0,16.0226,16.0302,16.0073,16.0226,65100.0
2010-08-04 11:45:00,20.97,20.98,20.95,20.97,87800.0,16.0226,16.0302,16.0073,16.0226,87800.0
2010-08-04 11:50:00,20.97,20.99,20.96,20.98,43000.0,16.0226,16.0379,16.015,16.0302,43000.0
2010-08-04 11:55:00,20.97,20.98,20.95,20.97,63700.0,16.0226,16.0302,16.0073,16.0226,63700.0
2010-08-04 12:00:00,20.98,21.05,20.96,21.05,135300.0,16.0302,16.0837,16.015,16.0837,135300.0
2010-08-04 12:05:00,21.05,21.07,21.0,21.0,73900.0,16.0837,16.099,16.0455,16.0455,73900.0
2010-08-04 12:10:00,21.0,21.02,20.98,20.98,48500.0,16.0455,16.0608,16.0302,16.0302,48500.0
2010-08-04 12:15:00,20.98,21.0,20.98,21.0,76100.0,16.0302,16.0455,16.0302,16.0455,76100.0
2010-08-04 12:20:00,20.99,21.06,20.99,21.04,124500.0,16.0379,16.0914,16.0379,16.0761,124500.0
2010-08-04 12:25:00,21.03,21.04,21.01,21.01,42800.0,16.0684,16.0761,16.0532,16.0532,42800.0
2010-08-04 12:30:00,21.01,21.01,21.0,21.01,66600.0,16.0532,16.0532,16.0455,16.0532,66600.0
2010-08-04 12:35:00,21.01,21.02,21.0,21.0,59000.0,16.0532,16.0608,16.0455,16.0455,59000.0
2010-08-04 12:40:00,21.0,21.0,20.98,21.0,67100.0,16.0455,16.0455,16.0302,16.0455,67100.0
2010-08-04 12:45:00,21.0,21.01,20.99,21.0,29900.0,16.0455,16.0532,16.0379,16.0455,29900.0
2010-08-04 12:50:00,21.0,21.02,20.99,21.0,74300.0,16.0455,16.0608,16.0379,16.0455,74300.0
2010-08-04 12:55:00,21.0,21.02,21.0,21.0,68200.0,16.0455,16.0608,16.0455,16.0455,68200.0
2010-08-04 13:00:00,21.0,21.01,21.0,21.0,87500.0,16.0455,16.0532,16.0455,16.0455,87500.0
2010-08-04 13:05:00,21.0,21.0,20.97,21.0,123700.0,16.0455,16.0455,16.0226,16.0455,123700.0
2010-08-04 13:10:00,20.99,20.99,20.94,20.94,101400.0,16.0379,16.0379,15.9997,15.9997,101400.0
2010-08-04 13:15:00,20.94,20.95,20.92,20.93,67200.0,15.9997,16.0073,15.9844,15.992,67200.0
2010-08-04 13:20:00,20.93,20.95,20.91,20.92,90900.0,15.992,16.0073,15.9768,15.9844,90900.0
2010-08-04 13:25:00,20.91,20.95,20.91,20.94,122100.0,15.9768,16.0073,15.9768,15.9997,122100.0
2010-08-04 13:30:00,20.95,20.95,20.93,20.94,62200.0,16.0073,16.0073,15.992,15.9997,62200.0
2010-08-04 13:35:00,20.94,20.98,20.94,20.97,107500.0,15.9997,16.0302,15.9997,16.0226,107500.0
2010-08-04 13:40:00,20.96,20.97,20.93,20.94,62100.0,16.015,16.0226,15.992,15.9997,62100.0
2010-08-04 13:45:00,20.94,20.96,20.94,20.96,64600.0,15.9997,16.015,15.9997,16.015,64600.0
2010-08-04 13:50:00,20.97,20.97,20.94,20.94,46800.0,16.0226,16.0226,15.9997,15.9997,46800.0
2010-08-04 13:55:00,20.95,20.95,20.91,20.92,75700.0,16.0073,16.0073,15.9768,15.9844,75700.0
2010-08-04 14:00:00,20.93,20.99,20.91,20.97,98100.0,15.992,16.0379,15.9768,16.0226,98100.0
2010-08-04 14:05:00,20.97,20.99,20.96,20.98,32500.0,16.0226,16.0379,16.015,16.0302,32500.0
2010-08-04 14:10:00,20.97,21.0,20.97,20.97,54100.0,16.0226,16.0455,16.0226,16.0226,54100.0
2010-08-04 14:15:00,20.98,21.0,20.96,20.98,49500.0,16.0302,16.0455,16.015,16.0302,49500.0
2010-08-04 14:20:00,20.98,20.99,20.94,20.95,86000.0,16.0302,16.0379,15.9997,16.0073,86000.0
2010-08-04 14:25:00,20.95,20.99,20.92,20.99,112200.0,16.0073,16.0379,15.9844,16.0379,112200.0
2010-08-04 14:30:00,20.99,21.01,20.95,20.95,120200.0,16.0379,16.0532,16.0073,16.0073,120200.0
2010-08-04 14:35:00,20.95,20.96,20.92,20.93,63500.0,16.0073,16.015,15.9844,15.992,63500.0
2010-08-04 14:40:00,20.92,20.96,20.92,20.95,57800.0,15.9844,16.015,15.9844,16.0073,57800.0
2010-08-04 14:45:00,20.95,20.95,20.93,20.94,57300.0,16.0073,16.0073,15.992,15.9997,57300.0
2010-08-04 14:50:00,20.94,20.94,20.91,20.91,82000.0,15.9997,15.9997,15.9768,15.9768,82000.0
2010-08-04 14:55:00,20.91,20.92,20.89,20.91,171400.0,15.9768,15.9844,15.9615,15.9768,171400.0
2010-08-04 15:00:00,20.92,20.92,20.86,20.88,284400.0,15.9844,15.9844,15.9386,15.9538,284400.0
2010-08-04 15:05:00,20.89,20.89,20.85,20.86,137000.0,15.9615,15.9615,15.9309,15.9386,137000.0
2010-08-04 15:10:00,20.87,20.88,20.86,20.86,87300.0,15.9462,15.9538,15.9386,15.9386,87300.0
2010-08-04 15:15:00,20.86,20.9,20.85,20.87,300600.0,15.9386,15.9691,15.9309,15.9462,300600.0
2010-08-04 15:20:00,20.87,20.89,20.87,20.87,85700.0,15.9462,15.9615,15.9462,15.9462,85700.0
2010-08-04 15:25:00,20.87,20.89,20.87,20.88,119200.0,15.9462,15.9615,15.9462,15.9538,119200.0
2010-08-04 15:30:00,20.88,20.92,20.87,20.9,232500.0,15.9538,15.9844,15.9462,15.9691,232500.0
2010-08-04 15:35:00,20.89,20.91,20.84,20.87,363100.0,15.9615,15.9768,15.9233,15.9462,363100.0
2010-08-04 15:40:00,20.88,20.9,20.84,20.88,834800.0,15.9538,15.9691,15.9233,15.9538,834800.0
2010-08-04 15:45:00,20.88,20.9,20.85,20.86,274100.0,15.9538,15.9691,15.9309,15.9386,274100.0
2010-08-04 15:50:00,20.86,20.88,20.83,20.83,277100.0,15.9386,15.9538,15.9156,15.9156,277100.0
2010-08-04 15:55:00,20.83,20.86,20.81,20.82,955900.0,15.9156,15.9386,15.9003,15.908,955900.0
2010-08-05 09:30:00,20.72,20.72,20.48,20.48,228600.0,15.8316,15.8316,15.6482,15.6482,228600.0
2010-08-05 09:35:00,20.49,20.62,20.47,20.61,159300.0,15.6558,15.7552,15.6406,15.7475,159300.0
2010-08-05 09:40:00,20.6,20.65,20.58,20.63,155600.0,15.7399,15.7781,15.7246,15.7628,155600.0
2010-08-05 09:45:00,20.62,20.68,20.59,20.61,120200.0,15.7552,15.801,15.7323,15.7475,120200.0
2010-08-05 09:50:00,20.61,20.69,20.6,20.67,163600.0,15.7475,15.8087,15.7399,15.7934,163600.0
2010-08-05 09:55:00,20.66,20.72,20.66,20.7,109300.0,15.7857,15.8316,15.7857,15.8163,109300.0
2010-08-05 10:00:00,20.69,20.72,20.68,20.72,92400.0,15.8087,15.8316,15.801,15.8316,92400.0
2010-08-05 10:05:00,20.71,20.73,20.65,20.71,118400.0,15.8239,15.8392,15.7781,15.8239,118400.0
2010-08-05 10:10:00,20.72,20.77,20.72,20.72,46700.0,15.8316,15.8698,15.8316,15.8316,46700.0
2010-08-05 10:15:00,20.73,20.74,20.68,20.68,44900.0,15.8392,15.8469,15.801,15.801,44900.0
2010-08-05 10:20:00,20.68,20.73,20.66,20.73,61000.0,15.801,15.8392,15.7857,15.8392,61000.0
2010-08-05 10:25:00,20.74,20.79,20.74,20.79,67700.0,15.8469,15.8851,15.8469,15.8851,67700.0
2010-08-05 10:30:00,20.79,20.81,20.77,20.8,131800.0,15.8851,15.9003,15.8698,15.8927,131800.0
2010-08-05 10:35:00,20.8,20.81,20.75,20.81,88900.0,15.8927,15.9003,15.8545,15.9003,88900.0
2010-08-05 10:40:00,20.81,20.82,20.79,20.8,95700.0,15.9003,15.908,15.8851,15.8927,95700.0
2010-08-05 10:45:00,20.79,20.86,20.79,20.86,49900.0,15.8851,15.9386,15.8851,15.9386,49900.0
2010-08-05 10:50:00,20.85,20.87,20.84,20.86,121900.0,15.9309,15.9462,15.9233,15.9386,121900.0
2010-08-05 10:55:00,20.86,20.87,20.83,20.86,156400.0,15.9386,15.9462,15.9156,15.9386,156400.0
2010-08-05 11:00:00,20.85,20.87,20.84,20.87,147200.0,15.9309,15.9462,15.9233,15.9462,147200.0
2010-08-05 11:05:00,20.87,20.92,20.84,20.92,184000.0,15.9462,15.9844,15.9233,15.9844,184000.0
2010-08-05 11:10:00,20.92,20.94,20.89,20.92,181700.0,15.9844,15.9997,15.9615,15.9844,181700.0
2010-08-05 11:15:00,20.93,20.94,20.91,20.94,120500.0,15.992,15.9997,15.9768,15.9997,120500.0
2010-08-05 11:20:00,20.93,20.94,20.91,20.92,102900.0,15.992,15.9997,15.9768,15.9844,102900.0
2010-08-05 11:25:00,20.92,20.92,20.9,20.9,135200.0,15.9844,15.9844,15.9691,15.9691,135200.0
2010-08-05 11:30:00,20.9,20.9,20.81,20.83,141400.0,15.9691,15.9691,15.9003,15.9156,141400.0
2010-08-05 11:35:00,20.83,20.83,20.76,20.78,99400.0,15.9156,15.9156,15.8621,15.8774,99400.0
2010-08-05 11:40:00,20.78,20.86,20.78,20.86,57800.0,15.8774,15.9386,15.8774,15.9386,57800.0
2010-08-05 11:45:00,20.86,20.87,20.82,20.82,59800.0,15.9386,15.9462,15.908,15.908,59800.0
2010-08-05 11:50:00,20.82,20.83,20.76,20.77,222200.0,15.908,15.9156,15.8621,15.8698,222200.0
2010-08-05 11:55:00,20.77,20.78,20.74,20.77,182900.0,15.8698,15.8774,15.8469,15.8698,182900.0
2010-08-05 12:00:00,20.77,20.8,20.75,20.79,88800.0,15.8698,15.8927,15.8545,15.8851,88800.0
2010-08-05 12:05:00,20.79,20.8,20.75,20.75,64200.0,15.8851,15.8927,15.8545,15.8545,64200.0
2010-08-05 12:10:00,20.75,20.77,20.75,20.75,105600.0,15.8545,15.8698,15.8545,15.8545,105600.0
2010-08-05 12:15:00,20.75,20.79,20.75,20.76,56300.0,15.8545,15.8851,15.8545,15.8621,56300.0
2010-08-05 12:20:00,20.76,20.78,20.73,20.73,197900.0,15.8621,15.8774,15.8392,15.8392,197900.0
2010-08-05 12:25:00,20.74,20.74,20.72,20.72,41400.0,15.8469,15.8469,15.8316,15.8316,41400.0
2010-08-05 12:30:00,20.73,20.74,20.68,20.71,86000.0,15.8392,15.8469,15.801,15.8239,86000.0
2010-08-05 12:35:00,20.71,20.72,20.68,20.69,172200.0,15.8239,15.8316,15.801,15.8087,172200.0
2010-08-05 12:40:00,20.69,20.7,20.63,20.66,135200.0,15.8087,15.8163,15.7628,15.7857,135200.0
2010-08-05 12:45:00,20.66,20.71,20.65,20.7,205900.0,15.7857,15.8239,15.7781,15.8163,205900.0
2010-08-05 12:50:00,20.7,20.71,20.68,20.68,42500.0,15.8163,15.8239,15.801,15.801,42500.0
2010-08-05 12:55:00,20.68,20.71,20.67,20.68,86500.0,15.801,15.8239,15.7934,15.801,86500.0
2010-08-05 13:00:00,20.68,20.69,20.67,20.68,69600.0,15.801,15.8087,15.7934,15.801,69600.0
2010-08-05 13:05:00,20.68,20.7,20.67,20.68,68700.0,15.801,15.8163,15.7934,15.801,68700.0
2010-08-05 13:10:00,20.69,20.7,20.67,20.68,89300.0,15.8087,15.8163,15.7934,15.801,89300.0
2010-08-05 13:15:00,20.69,20.69,20.64,20.66,104300.0,15.8087,15.8087,15.7705,15.7857,104300.0
2010-08-05 13:20:00,20.65,20.67,20.64,20.65,118400.0,15.7781,15.7934,15.7705,15.7781,118400.0
2010-08-05 13:25:00,20.66,20.67,20.65,20.67,175800.0,15.7857,15.7934,15.7781,15.7934,175800.0
2010-08-05 13:30:00,20.68,20.71,20.67,20.71,101900.0,15.801,15.8239,15.7934,15.8239,101900.0
2010-08-05 13:35:00,20.71,20.71,20.67,20.67,94700.0,15.8239,15.8239,15.7934,15.7934,94700.0
2010-08-05 13:40:00,20.67,20.7,20.67,20.68,126900.0,15.7934,15.8163,15.7934,15.801,126900.0
2010-08-05 13:45:00,20.68,20.72,20.68,20.69,113300.0,15.801,15.8316,15.801,15.8087,113300.0
2010-08-05 13:50:00,20.69,20.7,20.68,20.7,52700.0,15.8087,15.8163,15.801,15.8163,52700.0
2010-08-05 13:55:00,20.69,20.74,20.69,20.72,119200.0,15.8087,15.8469,15.8087,15.8316,119200.0
2010-08-05 14:00:00,20.73,20.73,20.7,20.7,105100.0,15.8392,15.8392,15.8163,15.8163,105100.0
2010-08-05 14:05:00,20.71,20.72,20.7,20.7,64200.0,15.8239,15.8316,15.8163,15.8163,64200.0
2010-08-05 14:10:00,20.71,20.71,20.7,20.7,38000.0,15.8239,15.8239,15.8163,15.8163,38000.0
2010-08-05 14:15:00,20.71,20.71,20.69,20.71,106200.0,15.8239,15.8239,15.8087,15.8239,106200.0
2010-08-05 14:20:00,20.71,20.72,20.68,20.68,133900.0,15.8239,15.8316,15.801,15.801,133900.0
2010-08-05 14:25:00,20.68,20.71,20.68,20.69,127600.0,15.801,15.8239,15.801,15.8087,127600.0
2010-08-05 14:30:00,20.69,20.7,20.68,20.68,46800.0,15.8087,15.8163,15.801,15.801,46800.0
2010-08-05 14:35:00,20.69,20.7,20.68,20.7,128100.0,15.8087,15.8163,15.801,15.8163,128100.0
2010-08-05 14:40:00,20.7,20.72,20.69,20.7,58300.0,15.8163,15.8316,15.8087,15.8163,58300.0
2010-08-05 14:45:00,20.7,20.72,20.7,20.72,234900.0,15.8163,15.8316,15.8163,15.8316,234900.0
2010-08-05 14:50:00,20.71,20.73,20.71,20.72,66400.0,15.8239,15.8392,15.8239,15.8316,66400.0
2010-08-05 14:55:00,20.71,20.72,20.69,20.71,110000.0,15.8239,15.8316,15.8087,15.8239,110000.0
2010-08-05 15:00:00,20.71,20.72,20.7,20.72,119100.0,15.8239,15.8316,15.8163,15.8316,119100.0
2010-08-05 15:05:00,20.71,20.72,20.69,20.7,95900.0,15.8239,15.8316,15.8087,15.8163,95900.0
2010-08-05 15:10:00,20.69,20.7,20.69,20.69,23700.0,15.8087,15.8163,15.8087,15.8087,23700.0
2010-08-05 15:15:00,20.69,20.71,20.69,20.71,86700.0,15.8087,15.8239,15.8087,15.8239,86700.0
2010-08-05 15:20:00,20.7,20.76,20.7,20.75,197100.0,15.8163,15.8621,15.8163,15.8545,197100.0
2010-08-05 15:25:00,20.75,20.75,20.71,20.72,149200.0,15.8545,15.8545,15.8239,15.8316,149200.0
2010-08-05 15:30:00,20.72,20.72,20.69,20.7,141300.0,15.8316,15.8316,15.8087,15.8163,141300.0
2010-08-05 15:35:00,20.7,20.72,20.69,20.7,428100.0,15.8163,15.8316,15.8087,15.8163,428100.0
2010-08-05 15:40:00,20.69,20.74,20.69,20.72,1038400.0,15.8087,15.8469,15.8087,15.8316,1038400.0
2010-08-05 15:45:00,20.72,20.72,20.69,20.71,310400.0,15.8316,15.8316,15.8087,15.8239,310400.0
2010-08-05 15:50:00,20.72,20.72,20.67,20.7,288100.0,15.8316,15.8316,15.7934,15.8163,288100.0
2010-08-05 15:55:00,20.69,20.74,20.69,20.74,405400.0,15.8087,15.8469,15.8087,15.8469,405400.0
2010-08-06 09:30:00,20.52,20.54,20.41,20.49,294300.0,15.6788,15.6941,15.5947,15.6558,294300.0
2010-08-06 09:35:00,20.5,20.54,20.4,20.45,320800.0,15.6635,15.6941,15.5871,15.6253,320800.0
2010-08-06 09:40:00,20.45,20.54,20.45,20.54,244300.0,15.6253,15.6941,15.6253,15.6941,244300.0
2010-08-06 09:45:00,20.55,20.61,20.51,20.52,136200.0,15.7017,15.7475,15.6711,15.6788,136200.0
2010-08-06 09:50:00,20.52,20.59,20.49,20.53,152800.0,15.6788,15.7323,15.6558,15.6864,152800.0
2010-08-06 09:55:00,20.54,20.61,20.52,20.59,123900.0,15.6941,15.7475,15.6788,15.7323,123900.0
2010-08-06 10:00:00,20.59,20.62,20.55,20.57,140400.0,15.7323,15.7552,15.7017,15.717,140400.0
2010-08-06 10:05:00,20.57,20.58,20.49,20.5,89300.0,15.717,15.7246,15.6558,15.6635,89300.0
2010-08-06 10:10:00,20.5,20.51,20.49,20.5,121200.0,15.6635,15.6711,15.6558,15.6635,121200.0
2010-08-06 10:15:00,20.51,20.55,20.5,20.53,136700.0,15.6711,15.7017,15.6635,15.6864,136700.0
2010-08-06 10:20:00,20.53,20.55,20.5,20.5,140300.0,15.6864,15.7017,15.6635,15.6635,140300.0
2010-08-06 10:25:00,20.5,20.52,20.48,20.5,94100.0,15.6635,15.6788,15.6482,15.6635,94100.0
2010-08-06 10:30:00,20.5,20.52,20.48,20.49,250500.0,15.6635,15.6788,15.6482,15.6558,250500.0
2010-08-06 10:35:00,20.49,20.51,20.4,20.42,202400.0,15.6558,15.6711,15.5871,15.6024,202400.0
2010-08-06 10:40:00,20.41,20.44,20.38,20.4,265200.0,15.5947,15.6176,15.5718,15.5871,265200.0
2010-08-06 10:45:00,20.4,20.4,20.31,20.33,204800.0,15.5871,15.5871,15.5183,15.5336,204800.0
2010-08-06 10:50:00,20.32,20.36,20.32,20.35,118700.0,15.526,15.5565,15.526,15.5489,118700.0
2010-08-06 10:55:00,20.34,20.36,20.25,20.29,166400.0,15.5412,15.5565,15.4725,15.503,166400.0
2010-08-06 11:00:00,20.29,20.31,20.25,20.31,120500.0,15.503,15.5183,15.4725,15.5183,120500.0
2010-08-06 11:05:00,20.3,20.32,20.25,20.3,153100.0,15.5107,15.526,15.4725,15.5107,153100.0
2010-08-06 11:10:00,20.3,20.34,20.29,20.31,48200.0,15.5107,15.5412,15.503,15.5183,48200.0
2010-08-06 11:15:00,20.31,20.36,20.31,20.31,52900.0,15.5183,15.5565,15.5183,15.5183,52900.0
2010-08-06 11:20:00,20.3,20.38,20.3,20.35,64600.0,15.5107,15.5718,15.5107,15.5489,64600.0
2010-08-06 11:25:00,20.35,20.36,20.3,20.32,65000.0,15.5489,15.5565,15.5107,15.526,65000.0
2010-08-06 11:30:00,20.31,20.32,20.28,20.28,132700.0,15.5183,15.526,15.4954,15.4954,132700.0
2010-08-06 11:35:00,20.28,20.33,20.28,20.31,138500.0,15.4954,15.5336,15.4954,15.5183,138500.0
2010-08-06 11:40:00,20.31,20.31,20.27,20.28,248300.0,15.5183,15.5183,15.4878,15.4954,248300.0
2010-08-06 11:45:00,20.28,20.29,20.27,20.28,136200.0,15.4954,15.503,15.4878,15.4954,136200.0
2010-08-06 11:50:00,20.28,20.31,20.27,20.29,219600.0,15.4954,15.5183,15.4878,15.503,219600.0
2010-08-06 11:55:00,20.28,20.3,20.25,20.26,140400.0,15.4954,15.5107,15.4725,15.4801,140400.0
2010-08-06 12:00:00,20.26,20.29,20.25,20.27,117100.0,15.4801,15.503,15.4725,15.4878,117100.0
2010-08-06 12:05:00,20.27,20.31,20.27,20.3,64400.0,15.4878,15.5183,15.4878,15.5107,64400.0
2010-08-06 12:10:00,20.3,20.32,20.3,20.32,138900.0,15.5107,15.526,15.5107,15.526,138900.0
2010-08-06 12:15:00,20.32,20.32,20.3,20.31,87800.0,15.526,15.526,15.5107,15.5183,87800.0
2010-08-06 12:20:00,20.32,20.35,20.31,20.34,124600.0,15.526,15.5489,15.5183,15.5412,124600.0
2010-08-06 12:25:00,20.33,20.35,20.32,20.32,98300.0,15.5336,15.5489,15.526,15.526,98300.0
2010-08-06 12:30:00,20.32,20.32,20.28,20.28,90400.0,15.526,15.526,15.4954,15.4954,90400.0
2010-08-06 12:35:00,20.28,20.31,20.28,20.31,97400.0,15.4954,15.5183,15.4954,15.5183,97400.0
2010-08-06 12:40:00,20.3,20.32,20.29,20.3,117200.0,15.5107,15.526,15.503,15.5107,117200.0
2010-08-06 12:45:00,20.31,20.32,20.3,20.31,85200.0,15.5183,15.526,15.5107,15.5183,85200.0
2010-08-06 12:50:00,20.31,20.33,20.31,20.33,29900.0,15.5183,15.5336,15.5183,15.5336,29900.0
2010-08-06 12:55:00,20.32,20.33,20.29,20.3,114500.0,15.526,15.5336,15.503,15.5107,114500.0
2010-08-06 13:00:00,20.29,20.32,20.28,20.28,188500.0,15.503,15.526,15.4954,15.4954,188500.0
2010-08-06 13:05:00,20.29,20.29,20.25,20.25,120700.0,15.503,15.503,15.4725,15.4725,120700.0
2010-08-06 13:10:00,20.25,20.26,20.21,20.22,108200.0,15.4725,15.4801,15.4419,15.4495,108200.0
2010-08-06 13:15:00,20.22,20.24,20.2,20.2,89000.0,15.4495,15.4648,15.4343,15.4343,89000.0
2010-08-06 13:20:00,20.2,20.25,20.2,20.23,101000.0,15.4343,15.4725,15.4343,15.4572,101000.0
2010-08-06 13:25:00,20.23,20.23,20.21,20.23,77700.0,15.4572,15.4572,15.4419,15.4572,77700.0
2010-08-06 13:30:00,20.23,20.24,20.21,20.21,47600.0,15.4572,15.4648,15.4419,15.4419,47600.0
2010-08-06 13:35:00,20.21,20.24,20.2,20.21,74900.0,15.4419,15.4648,15.4343,15.4419,74900.0
2010-08-06 13:40:00,20.21,20.23,20.2,20.2,100200.0,15.4419,15.4572,15.4343,15.4343,100200.0
2010-08-06 13:45:00,20.2,20.25,20.2,20.22,115000.0,15.4343,15.4725,15.4343,15.4495,115000.0
2010-08-06 13:50:00,20.23,20.25,20.2,20.23,143500.0,15.4572,15.4725,15.4343,15.4572,143500.0
2010-08-06 13:55:00,20.23,20.24,20.22,20.22,34300.0,15.4572,15.4648,15.4495,15.4495,34300.0
2010-08-06 14:00:00,20.23,20.23,20.2,20.23,202500.0,15.4572,15.4572,15.4343,15.4572,202500.0
2010-08-06 14:05:00,20.23,20.24,20.22,20.24,40200.0,15.4572,15.4648,15.4495,15.4648,40200.0
2010-08-06 14:10:00,20.24,20.25,20.23,20.25,66900.0,15.4648,15.4725,15.4572,15.4725,66900.0
2010-08-06 14:15:00,20.25,20.25,20.23,20.25,123900.0,15.4725,15.4725,15.4572,15.4725,123900.0
2010-08-06 14:20:00,20.25,20.26,20.24,20.26,100300.0,15.4725,15.4801,15.4648,15.4801,100300.0
2010-08-06 14:25:00,20.26,20.26,20.25,20.25,79500.0,15.4801,15.4801,15.4725,15.4725,79500.0
2010-08-06 14:30:00,20.25,20.26,20.21,20.22,192300.0,15.4725,15.4801,15.4419,15.4495,192300.0
2010-08-06 14:35:00,20.23,20.23,20.22,20.23,90300.0,15.4572,15.4572,15.4495,15.4572,90300.0
2010-08-06 14:40:00,20.23,20.23,20.22,20.23,84300.0,15.4572,15.4572,15.4495,15.4572,84300.0
2010-08-06 14:45:00,20.22,20.27,20.22,20.26,349200.0,15.4495,15.4878,15.4495,15.4801,349200.0
2010-08-06 14:50:00,20.26,20.29,20.26,20.26,528300.0,15.4801,15.503,15.4801,15.4801,528300.0
2010-08-06 14:55:00,20.26,20.31,20.26,20.29,201000.0,15.4801,15.5183,15.4801,15.503,201000.0
2010-08-06 15:00:00,20.28,20.3,20.25,20.25,524300.0,15.4954,15.5107,15.4725,15.4725,524300.0
2010-08-06 15:05:00,20.25,20.26,20.24,20.25,453100.0,15.4725,15.4801,15.4648,15.4725,453100.0
2010-08-06 15:10:00,20.25,20.27,20.2,20.22,519700.0,15.4725,15.4878,15.4343,15.4495,519700.0
2010-08-06 15:15:00,20.22,20.25,20.21,20.25,304200.0,15.4495,15.4725,15.4419,15.4725,304200.0
2010-08-06 15:20:00,20.25,20.25,20.24,20.25,165300.0,15.4725,15.4725,15.4648,15.4725,165300.0
2010-08-06 15:25:00,20.25,20.29,20.23,20.23,390400.0,15.4725,15.503,15.4572,15.4572,390400.0
2010-08-06 15:30:00,20.24,20.24,20.22,20.23,371200.0,15.4648,15.4648,15.4495,15.4572,371200.0
2010-08-06 15:35:00,20.23,20.24,20.21,20.24,555200.0,15.4572,15.4648,15.4419,15.4648,555200.0
2010-08-06 15:40:00,20.25,20.3,20.24,20.28,402600.0,15.4725,15.5107,15.4648,15.4954,402600.0
2010-08-06 15:45:00,20.28,20.3,20.25,20.3,499900.0,15.4954,15.5107,15.4725,15.5107,499900.0
2010-08-06 15:50:00,20.3,20.3,20.23,20.24,748400.0,15.5107,15.5107,15.4572,15.4648,748400.0
2010-08-06 15:55:00,20.23,20.28,20.23,20.27,1073500.0,15.4572,15.4954,15.4572,15.4878,1073500.0
2010-08-09 09:30:00,20.39,20.39,20.3,20.32,277500.0,15.5794,15.5794,15.5107,15.526,277500.0
2010-08-09 09:35:00,20.33,20.45,20.32,20.4,287400.0,15.5336,15.6253,15.526,15.5871,287400.0
2010-08-09 09:40:00,20.39,20.41,20.34,20.41,214100.0,15.5794,15.5947,15.5412,15.5947,214100.0
2010-08-09 09:45:00,20.4,20.4,20.35,20.36,227600.0,15.5871,15.5871,15.5489,15.5565,227600.0
2010-08-09 09:50:00,20.36,20.41,20.35,20.36,122100.0,15.5565,15.5947,15.5489,15.5565,122100.0
2010-08-09 09:55:00,20.35,20.37,20.33,20.34,120500.0,15.5489,15.5642,15.5336,15.5412,120500.0
2010-08-09 10:00:00,20.35,20.35,20.3,20.32,276300.0,15.5489,15.5489,15.5107,15.526,276300.0
2010-08-09 10:05:00,20.32,20.35,20.3,20.31,135600.0,15.526,15.5489,15.5107,15.5183,135600.0
2010-08-09 10:10:00,20.31,20.34,20.31,20.33,211600.0,15.5183,15.5412,15.5183,15.5336,211600.0
2010-08-09 10:15:00,20.32,20.34,20.32,20.32,88500.0,15.526,15.5412,15.526,15.526,88500.0
2010-08-09 10:20:00,20.32,20.34,20.29,20.33,219700.0,15.526,15.5412,15.503,15.5336,219700.0
2010-08-09 10:25:00,20.32,20.36,20.3,20.34,287600.0,15.526,15.5565,15.5107,15.5412,287600.0
2010-08-09 10:30:00,20.35,20.36,20.33,20.35,93900.0,15.5489,15.5565,15.5336,15.5489,93900.0
2010-08-09 10:35:00,20.34,20.35,20.33,20.35,114200.0,15.5412,15.5489,15.5336,15.5489,114200.0
2010-08-09 10:40:00,20.35,20.36,20.31,20.34,140800.0,15.5489,15.5565,15.5183,15.5412,140800.0
2010-08-09 10:45:00,20.33,20.34,20.31,20.34,88300.0,15.5336,15.5412,15.5183,15.5412,88300.0
2010-08-09 10:50:00,20.34,20.37,20.33,20.35,156500.0,15.5412,15.5642,15.5336,15.5489,156500.0
2010-08-09 10:55:00,20.34,20.39,20.31,20.38,168500.0,15.5412,15.5794,15.5183,15.5718,168500.0
2010-08-09 11:00:00,20.38,20.39,20.36,20.36,108900.0,15.5718,15.5794,15.5565,15.5565,108900.0
2010-08-09 11:05:00,20.36,20.37,20.33,20.33,71600.0,15.5565,15.5642,15.5336,15.5336,71600.0
2010-08-09 11:10:00,20.33,20.37,20.33,20.37,74200.0,15.5336,15.5642,15.5336,15.5642,74200.0
2010-08-09 11:15:00,20.37,20.41,20.36,20.4,149100.0,15.5642,15.5947,15.5565,15.5871,149100.0
2010-08-09 11:20:00,20.39,20.4,20.38,20.39,148900.0,15.5794,15.5871,15.5718,15.5794,148900.0
2010-08-09 11:25:00,20.39,20.39,20.37,20.38,49100.0,15.5794,15.5794,15.5642,15.5718,49100.0
2010-08-09 11:30:00,20.38,20.41,20.37,20.4,228300.0,15.5718,15.5947,15.5642,15.5871,228300.0
2010-08-09 11:35:00,20.4,20.46,20.4,20.45,430300.0,15.5871,15.6329,15.5871,15.6253,430300.0
2010-08-09 11:40:00,20.45,20.45,20.41,20.42,120500.0,15.6253,15.6253,15.5947,15.6024,120500.0
2010-08-09 11:45:00,20.43,20.45,20.41,20.41,143900.0,15.61,15.6253,15.5947,15.5947,143900.0
2010-08-09 11:50:00,20.41,20.42,20.38,20.4,66400.0,15.5947,15.6024,15.5718,15.5871,66400.0
2010-08-09 11:55:00,20.4,20.4,20.38,20.39,27900.0,15.5871,15.5871,15.5718,15.5794,27900.0
2010-08-09 12:00:00,20.38,20.4,20.38,20.4,78000.0,15.5718,15.5871,15.5718,15.5871,78000.0
2010-08-09 12:05:00,20.4,20.42,20.36,20.37,127200.0,15.5871,15.6024,15.5565,15.5642,127200.0
2010-08-09 12:10:00,20.38,20.39,20.36,20.38,63900.0,15.5718,15.5794,15.5565,15.5718,63900.0
2010-08-09 12:15:00,20.38,20.39,20.37,20.37,56600.0,15.5718,15.5794,15.5642,15.5642,56600.0
2010-08-09 12:20:00,20.37,20.38,20.36,20.36,54100.0,15.5642,15.5718,15.5565,15.5565,54100.0
2010-08-09 12:25:00,20.36,20.37,20.34,20.37,56500.0,15.5565,15.5642,15.5412,15.5642,56500.0
2010-08-09 12:30:00,20.36,20.39,20.36,20.38,102200.0,15.5565,15.5794,15.5565,15.5718,102200.0
2010-08-09 12:35:00,20.39,20.39,20.38,20.38,46100.0,15.5794,15.5794,15.5718,15.5718,46100.0
2010-08-09 12:40:00,20.38,20.43,20.38,20.42,111300.0,15.5718,15.61,15.5718,15.6024,111300.0
2010-08-09 12:45:00,20.42,20.42,20.39,20.4,59800.0,15.6024,15.6024,15.5794,15.5871,59800.0
2010-08-09 12:50:00,20.4,20.41,20.38,20.39,96700.0,15.5871,15.5947,15.5718,15.5794,96700.0
2010-08-09 12:55:00,20.38,20.39,20.37,20.38,45100.0,15.5718,15.5794,15.5642,15.5718,45100.0
2010-08-09 13:00:00,20.38,20.38,20.36,20.36,68700.0,15.5718,15.5718,15.5565,15.5565,68700.0
2010-08-09 13:05:00,20.36,20.39,20.35,20.35,137400.0,15.5565,15.5794,15.5489,15.5489,137400.0
2010-08-09 13:10:00,20.34,20.36,20.34,20.35,68600.0,15.5412,15.5565,15.5412,15.5489,68600.0
2010-08-09 13:15:00,20.35,20.39,20.35,20.39,45600.0,15.5489,15.5794,15.5489,15.5794,45600.0
2010-08-09 13:20:00,20.39,20.4,20.34,20.34,112800.0,15.5794,15.5871,15.5412,15.5412,112800.0
2010-08-09 13:25:00,20.34,20.35,20.33,20.33,50700.0,15.5412,15.5489,15.5336,15.5336,50700.0
2010-08-09 13:30:00,20.33,20.35,20.33,20.35,41800.0,15.5336,15.5489,15.5336,15.5489,41800.0
2010-08-09 13:35:00,20.35,20.35,20.33,20.34,30500.0,15.5489,15.5489,15.5336,15.5412,30500.0
2010-08-09 13:40:00,20.34,20.35,20.33,20.33,69200.0,15.5412,15.5489,15.5336,15.5336,69200.0
2010-08-09 13:45:00,20.34,20.36,20.33,20.34,136500.0,15.5412,15.5565,15.5336,15.5412,136500.0
2010-08-09 13:50:00,20.34,20.36,20.33,20.35,78900.0,15.5412,15.5565,15.5336,15.5489,78900.0
2010-08-09 13:55:00,20.34,20.36,20.34,20.35,48000.0,15.5412,15.5565,15.5412,15.5489,48000.0
2010-08-09 14:00:00,20.35,20.37,20.34,20.35,120600.0,15.5489,15.5642,15.5412,15.5489,120600.0
2010-08-09 14:05:00,20.35,20.37,20.35,20.37,39300.0,15.5489,15.5642,15.5489,15.5642,39300.0
2010-08-09 14:10:00,20.36,20.38,20.36,20.37,47000.0,15.5565,15.5718,15.5565,15.5642,47000.0
2010-08-09 14:15:00,20.37,20.37,20.35,20.36,85100.0,15.5642,15.5642,15.5489,15.5565,85100.0
2010-08-09 14:20:00,20.36,20.36,20.35,20.36,51700.0,15.5565,15.5565,15.5489,15.5565,51700.0
2010-08-09 14:25:00,20.36,20.36,20.34,20.34,83100.0,15.5565,15.5565,15.5412,15.5412,83100.0
2010-08-09 14:30:00,20.34,20.41,20.34,20.4,175600.0,15.5412,15.5947,15.5412,15.5871,175600.0
2010-08-09 14:35:00,20.4,20.41,20.37,20.38,129100.0,15.5871,15.5947,15.5642,15.5718,129100.0
2010-08-09 14:40:00,20.38,20.4,20.37,20.38,193900.0,15.5718,15.5871,15.5642,15.5718,193900.0
2010-08-09 14:45:00,20.38,20.43,20.38,20.43,128300.0,15.5718,15.61,15.5718,15.61,128300.0
2010-08-09 14:50:00,20.43,20.43,20.4,20.41,127500.0,15.61,15.61,15.5871,15.5947,127500.0
2010-08-09 14:55:00,20.41,20.42,20.4,20.42,57500.0,15.5947,15.6024,15.5871,15.6024,57500.0
2010-08-09 15:00:00,20.42,20.42,20.39,20.4,68700.0,15.6024,15.6024,15.5794,15.5871,68700.0
2010-08-09 15:05:00,20.39,20.42,20.39,20.4,176500.0,15.5794,15.6024,15.5794,15.5871,176500.0
2010-08-09 15:10:00,20.4,20.4,20.36,20.36,81200.0,15.5871,15.5871,15.5565,15.5565,81200.0
2010-08-09 15:15:00,20.36,20.37,20.36,20.37,32200.0,15.5565,15.5642,15.5565,15.5642,32200.0
2010-08-09 15:20:00,20.36,20.37,20.36,20.36,78000.0,15.5565,15.5642,15.5565,15.5565,78000.0
2010-08-09 15:25:00,20.36,20.37,20.35,20.36,88600.0,15.5565,15.5642,15.5489,15.5565,88600.0
2010-08-09 15:30:00,20.36,20.36,20.34,20.35,189300.0,15.5565,15.5565,15.5412,15.5489,189300.0
2010-08-09 15:35:00,20.34,20.35,20.34,20.34,52700.0,15.5412,15.5489,15.5412,15.5412,52700.0
2010-08-09 15:40:00,20.34,20.36,20.34,20.34,439500.0,15.5412,15.5565,15.5412,15.5412,439500.0
2010-08-09 15:45:00,20.35,20.38,20.34,20.35,416100.0,15.5489,15.5718,15.5412,15.5489,416100.0
2010-08-09 15:50:00,20.35,20.35,20.34,20.35,178800.0,15.5489,15.5489,15.5412,15.5489,178800.0
2010-08-09 15:55:00,20.34,20.35,20.31,20.31,735600.0,15.5412,15.5489,15.5183,15.5183,735600.0
2010-08-10 09:30:00,20.16,20.19,20.05,20.06,250000.0,15.4037,15.4266,15.3197,15.3273,250000.0
2010-08-10 09:35:00,20.06,20.13,20.0,20.01,222300.0,15.3273,15.3808,15.2815,15.2891,222300.0
2010-08-10 09:40:00,20.01,20.06,20.0,20.02,164500.0,15.2891,15.3273,15.2815,15.2967,164500.0
2010-08-10 09:45:00,20.02,20.02,19.95,19.97,270900.0,15.2967,15.2967,15.2432,15.2585,270900.0
2010-08-10 09:50:00,19.96,19.97,19.83,19.86,335200.0,15.2509,15.2585,15.1516,15.1745,335200.0
2010-08-10 09:55:00,19.84,19.91,19.82,19.91,235300.0,15.1592,15.2127,15.1439,15.2127,235300.0
2010-08-10 10:00:00,19.9,19.95,19.86,19.93,103100.0,15.205,15.2432,15.1745,15.228,103100.0
2010-08-10 10:05:00,19.94,20.01,19.9,19.97,200300.0,15.2356,15.2891,15.205,15.2585,200300.0
2010-08-10 10:10:00,19.98,20.0,19.93,20.0,162900.0,15.2662,15.2815,15.228,15.2815,162900.0
2010-08-10 10:15:00,20.0,20.05,19.99,20.0,210800.0,15.2815,15.3197,15.2738,15.2815,210800.0
2010-08-10 10:20:00,20.02,20.06,20.01,20.06,185800.0,15.2967,15.3273,15.2891,15.3273,185800.0
2010-08-10 10:25:00,20.05,20.09,20.05,20.08,120500.0,15.3197,15.3502,15.3197,15.3426,120500.0
2010-08-10 10:30:00,20.08,20.08,20.01,20.01,143800.0,15.3426,15.3426,15.2891,15.2891,143800.0
2010-08-10 10:35:00,20.01,20.03,19.99,20.03,100100.0,15.2891,15.3044,15.2738,15.3044,100100.0
2010-08-10 10:40:00,20.02,20.05,20.01,20.03,58600.0,15.2967,15.3197,15.2891,15.3044,58600.0
2010-08-10 10:45:00,20.03,20.04,20.01,20.02,156400.0,15.3044,15.312,15.2891,15.2967,156400.0
2010-08-10 10:50:00,20.02,20.04,20.0,20.0,103600.0,15.2967,15.312,15.2815,15.2815,103600.0
2010-08-10 10:55:00,20.0,20.03,19.99,20.03,55100.0,15.2815,15.3044,15.2738,15.3044,55100.0
2010-08-10 11:00:00,20.02,20.05,20.01,20.03,59500.0,15.2967,15.3197,15.2891,15.3044,59500.0
2010-08-10 11:05:00,20.02,20.03,20.0,20.01,29500.0,15.2967,15.3044,15.2815,15.2891,29500.0
2010-08-10 11:10:00,20.01,20.03,20.0,20.03,119100.0,15.2891,15.3044,15.2815,15.3044,119100.0
2010-08-10 11:15:00,20.03,20.04,20.01,20.03,71800.0,15.3044,15.312,15.2891,15.3044,71800.0
2010-08-10 11:20:00,20.02,20.03,19.99,19.99,40700.0,15.2967,15.3044,15.2738,15.2738,40700.0
2010-08-10 11:25:00,19.99,20.01,19.98,20.01,58400.0,15.2738,15.2891,15.2662,15.2891,58400.0
2010-08-10 11:30:00,20.01,20.01,19.99,20.0,42700.0,15.2891,15.2891,15.2738,15.2815,42700.0
2010-08-10 11:35:00,20.01,20.02,20.0,20.0,89800.0,15.2891,15.2967,15.2815,15.2815,89800.0
2010-08-10 11:40:00,20.0,20.01,19.96,20.0,141000.0,15.2815,15.2891,15.2509,15.2815,141000.0
2010-08-10 11:45:00,20.0,20.0,19.97,20.0,84600.0,15.2815,15.2815,15.2585,15.2815,84600.0
2010-08-10 11:50:00,20.0,20.0,19.97,19.97,79300.0,15.2815,15.2815,15.2585,15.2585,79300.0
2010-08-10 11:55:00,19.98,20.0,19.97,19.99,72100.0,15.2662,15.2815,15.2585,15.2738,72100.0
2010-08-10 12:00:00,19.99,20.0,19.97,20.0,74900.0,15.2738,15.2815,15.2585,15.2815,74900.0
2010-08-10 12:05:00,20.0,20.01,19.98,19.99,159300.0,15.2815,15.2891,15.2662,15.2738,159300.0
2010-08-10 12:10:00,20.0,20.0,19.98,20.0,71700.0,15.2815,15.2815,15.2662,15.2815,71700.0
2010-08-10 12:15:00,20.0,20.01,19.97,19.97,75500.0,15.2815,15.2891,15.2585,15.2585,75500.0
2010-08-10 12:20:00,19.97,20.0,19.97,19.99,55700.0,15.2585,15.2815,15.2585,15.2738,55700.0
2010-08-10 12:25:00,20.0,20.0,19.98,19.98,328900.0,15.2815,15.2815,15.2662,15.2662,328900.0
2010-08-10 12:30:00,19.98,19.99,19.97,19.98,88500.0,15.2662,15.2738,15.2585,15.2662,88500.0
2010-08-10 12:35:00,19.98,19.98,19.95,19.96,52800.0,15.2662,15.2662,15.2432,15.2509,52800.0
2010-08-10 12:40:00,19.97,19.97,19.95,19.95,99400.0,15.2585,15.2585,15.2432,15.2432,99400.0
2010-08-10 12:45:00,19.96,19.97,19.94,19.94,135700.0,15.2509,15.2585,15.2356,15.2356,135700.0
2010-08-10 12:50:00,19.95,19.95,19.93,19.93,54500.0,15.2432,15.2432,15.228,15.228,54500.0
2010-08-10 12:55:00,19.93,19.94,19.91,19.92,128500.0,15.228,15.2356,15.2127,15.2203,128500.0
2010-08-10 13:00:00,19.93,19.95,19.92,19.95,50800.0,15.228,15.2432,15.2203,15.2432,50800.0
2010-08-10 13:05:00,19.95,19.95,19.92,19.93,87500.0,15.2432,15.2432,15.2203,15.228,87500.0
2010-08-10 13:10:00,19.94,19.94,19.93,19.93,38800.0,15.2356,15.2356,15.228,15.228,38800.0
2010-08-10 13:15:00,19.93,19.94,19.91,19.91,97300.0,15.228,15.2356,15.2127,15.2127,97300.0
2010-08-10 13:20:00,19.91,19.92,19.87,19.9,154900.0,15.2127,15.2203,15.1821,15.205,154900.0
2010-08-10 13:25:00,19.89,19.9,19.86,19.88,249300.0,15.1974,15.205,15.1745,15.1898,249300.0
2010-08-10 13:30:00,19.87,19.88,19.86,19.87,55600.0,15.1821,15.1898,15.1745,15.1821,55600.0
2010-08-10 13:35:00,19.86,19.88,19.85,19.85,76900.0,15.1745,15.1898,15.1668,15.1668,76900.0
2010-08-10 13:40:00,19.86,19.89,19.85,19.89,82400.0,15.1745,15.1974,15.1668,15.1974,82400.0
2010-08-10 13:45:00,19.89,19.9,19.87,19.88,94300.0,15.1974,15.205,15.1821,15.1898,94300.0
2010-08-10 13:50:00,19.88,19.88,19.87,19.87,35000.0,15.1898,15.1898,15.1821,15.1821,35000.0
2010-08-10 13:55:00,19.88,19.9,19.87,19.9,109700.0,15.1898,15.205,15.1821,15.205,109700.0
2010-08-10 14:00:00,19.9,19.93,19.89,19.93,91300.0,15.205,15.228,15.1974,15.228,91300.0
2010-08-10 14:05:00,19.93,19.95,19.92,19.93,157400.0,15.228,15.2432,15.2203,15.228,157400.0
2010-08-10 14:10:00,19.93,19.98,19.93,19.98,102500.0,15.228,15.2662,15.228,15.2662,102500.0
2010-08-10 14:15:00,19.98,20.12,19.95,20.0,803700.0,15.2662,15.3731,15.2432,15.2815,803700.0
2010-08-10 14:20:00,20.0,20.08,19.94,19.98,512100.0,15.2815,15.3426,15.2356,15.2662,512100.0
2010-08-10 14:25:00,19.98,19.99,19.9,19.98,196300.0,15.2662,15.2738,15.205,15.2662,196300.0
2010-08-10 14:30:00,19.99,20.06,19.97,20.02,426600.0,15.2738,15.3273,15.2585,15.2967,426600.0
2010-08-10 14:35:00,20.02,20.05,19.98,20.01,166800.0,15.2967,15.3197,15.2662,15.2891,166800.0
2010-08-10 14:40:00,20.01,20.08,20.0,20.04,286700.0,15.2891,15.3426,15.2815,15.312,286700.0
2010-08-10 14:45:00,20.04,20.05,20.01,20.04,180400.0,15.312,15.3197,15.2891,15.312,180400.0
2010-08-10 14:50:00,20.05,20.05,19.99,20.0,140400.0,15.3197,15.3197,15.2738,15.2815,140400.0
2010-08-10 14:55:00,20.01,20.04,20.0,20.01,404600.0,15.2891,15.312,15.2815,15.2891,404600.0
2010-08-10 15:00:00,20.01,20.03,20.0,20.01,203500.0,15.2891,15.3044,15.2815,15.2891,203500.0
2010-08-10 15:05:00,20.01,20.02,19.99,20.02,173100.0,15.2891,15.2967,15.2738,15.2967,173100.0
2010-08-10 15:10:00,20.01,20.02,19.93,19.94,230800.0,15.2891,15.2967,15.228,15.2356,230800.0
2010-08-10 15:15:00,19.95,19.97,19.89,19.91,177900.0,15.2432,15.2585,15.1974,15.2127,177900.0
2010-08-10 15:20:00,19.91,19.92,19.88,19.91,178900.0,15.2127,15.2203,15.1898,15.2127,178900.0
2010-08-10 15:25:00,19.91,19.96,19.88,19.96,186700.0,15.2127,15.2509,15.1898,15.2509,186700.0
2010-08-10 15:30:00,19.95,19.99,19.93,19.97,178000.0,15.2432,15.2738,15.228,15.2585,178000.0
2010-08-10 15:35:00,19.96,19.99,19.93,19.96,182800.0,15.2509,15.2738,15.228,15.2509,182800.0
2010-08-10 15:40:00,19.97,20.01,19.96,19.99,220800.0,15.2585,15.2891,15.2509,15.2738,220800.0
2010-08-10 15:45:00,20.0,20.04,19.98,19.99,323700.0,15.2815,15.312,15.2662,15.2738,323700.0
2010-08-10 15:50:00,19.98,19.99,19.91,19.95,383300.0,15.2662,15.2738,15.2127,15.2432,383300.0
2010-08-10 15:55:00,19.95,19.96,19.91,19.92,549700.0,15.2432,15.2509,15.2127,15.2203,549700.0
2010-08-11 09:30:00,19.73,19.74,19.52,19.52,362200.0,15.0752,15.0828,14.9147,14.9147,362200.0
2010-08-11 09:35:00,19.52,19.58,19.5,19.52,254400.0,14.9147,14.9605,14.8994,14.9147,254400.0
2010-08-11 09:40:00,19.53,19.55,19.5,19.53,647700.0,14.9223,14.9376,14.8994,14.9223,647700.0
2010-08-11 09:45:00,19.53,19.53,19.44,19.51,454600.0,14.9223,14.9223,14.8536,14.9071,454600.0
2010-08-11 09:50:00,19.5,19.5,19.41,19.42,166400.0,14.8994,14.8994,14.8306,14.8383,166400.0
2010-08-11 09:55:00,19.42,19.44,19.35,19.41,173400.0,14.8383,14.8536,14.7848,14.8306,173400.0
2010-08-11 10:00:00,19.41,19.49,19.39,19.48,114000.0,14.8306,14.8918,14.8154,14.8841,114000.0
2010-08-11 10:05:00,19.48,19.54,19.46,19.51,248600.0,14.8841,14.93,14.8689,14.9071,248600.0
2010-08-11 10:10:00,19.51,19.52,19.47,19.5,171400.0,14.9071,14.9147,14.8765,14.8994,171400.0
2010-08-11 10:15:00,19.5,19.52,19.46,19.51,521100.0,14.8994,14.9147,14.8689,14.9071,521100.0
2010-08-11 10:20:00,19.51,19.61,19.5,19.6,176200.0,14.9071,14.9835,14.8994,14.9758,176200.0
2010-08-11 10:25:00,19.61,19.62,19.58,19.61,199000.0,14.9835,14.9911,14.9605,14.9835,199000.0
2010-08-11 10:30:00,19.6,19.61,19.56,19.57,308200.0,14.9758,14.9835,14.9453,14.9529,308200.0
2010-08-11 10:35:00,19.56,19.63,19.54,19.63,162000.0,14.9453,14.9987,14.93,14.9987,162000.0
2010-08-11 10:40:00,19.63,19.65,19.61,19.65,112400.0,14.9987,15.014,14.9835,15.014,112400.0
2010-08-11 10:45:00,19.65,19.67,19.63,19.65,250800.0,15.014,15.0293,14.9987,15.014,250800.0
2010-08-11 10:50:00,19.66,19.71,19.63,19.71,275800.0,15.0217,15.0599,14.9987,15.0599,275800.0
2010-08-11 10:55:00,19.71,19.76,19.7,19.72,283400.0,15.0599,15.0981,15.0522,15.0675,283400.0
2010-08-11 11:00:00,19.72,19.77,19.7,19.77,260900.0,15.0675,15.1057,15.0522,15.1057,260900.0
2010-08-11 11:05:00,19.76,19.77,19.73,19.74,119500.0,15.0981,15.1057,15.0752,15.0828,119500.0
2010-08-11 11:10:00,19.75,19.75,19.66,19.68,249900.0,15.0904,15.0904,15.0217,15.0369,249900.0
2010-08-11 11:15:00,19.69,19.71,19.63,19.63,199600.0,15.0446,15.0599,14.9987,14.9987,199600.0
2010-08-11 11:20:00,19.63,19.67,19.6,19.66,168700.0,14.9987,15.0293,14.9758,15.0217,168700.0
2010-08-11 11:25:00,19.67,19.68,19.63,19.66,332800.0,15.0293,15.0369,14.9987,15.0217,332800.0
2010-08-11 11:30:00,19.66,19.69,19.65,19.67,171900.0,15.0217,15.0446,15.014,15.0293,171900.0
2010-08-11 11:35:00,19.67,19.71,19.66,19.68,232600.0,15.0293,15.0599,15.0217,15.0369,232600.0
2010-08-11 11:40:00,19.68,19.71,19.68,19.69,191000.0,15.0369,15.0599,15.0369,15.0446,191000.0
2010-08-11 11:45:00,19.69,19.72,19.67,19.7,107100.0,15.0446,15.0675,15.0293,15.0522,107100.0
2010-08-11 11:50:00,19.7,19.72,19.68,19.72,159000.0,15.0522,15.0675,15.0369,15.0675,159000.0
2010-08-11 11:55:00,19.72,19.77,19.72,19.76,90300.0,15.0675,15.1057,15.0675,15.0981,90300.0
2010-08-11 12:00:00,19.75,19.78,19.73,19.77,115700.0,15.0904,15.1134,15.0752,15.1057,115700.0
2010-08-11 12:05:00,19.76,19.79,19.76,19.78,207600.0,15.0981,15.121,15.0981,15.1134,207600.0
2010-08-11 12:10:00,19.78,19.82,19.77,19.82,250000.0,15.1134,15.1439,15.1057,15.1439,250000.0
2010-08-11 12:15:00,19.82,19.82,19.75,19.76,82600.0,15.1439,15.1439,15.0904,15.0981,82600.0
2010-08-11 12:20:00,19.76,19.82,19.76,19.82,190200.0,15.0981,15.1439,15.0981,15.1439,190200.0
2010-08-11 12:25:00,19.81,19.84,19.8,19.8,99900.0,15.1363,15.1592,15.1286,15.1286,99900.0
2010-08-11 12:30:00,19.8,19.82,19.79,19.81,60400.0,15.1286,15.1439,15.121,15.1363,60400.0
2010-08-11 12:35:00,19.81,19.83,19.8,19.83,138400.0,15.1363,15.1516,15.1286,15.1516,138400.0
2010-08-11 12:40:00,19.82,19.83,19.78,19.78,152700.0,15.1439,15.1516,15.1134,15.1134,152700.0
2010-08-11 12:45:00,19.78,19.79,19.76,19.76,132300.0,15.1134,15.121,15.0981,15.0981,132300.0
2010-08-11 12:50:00,19.77,19.77,19.74,19.75,60100.0,15.1057,15.1057,15.0828,15.0904,60100.0
2010-08-11 12:55:00,19.75,19.75,19.72,19.73,63400.0,15.0904,15.0904,15.0675,15.0752,63400.0
2010-08-11 13:00:00,19.72,19.79,19.71,19.78,158200.0,15.0675,15.121,15.0599,15.1134,158200.0
2010-08-11 13:05:00,19.79,19.82,19.78,19.81,146500.0,15.121,15.1439,15.1134,15.1363,146500.0
2010-08-11 13:10:00,19.81,19.83,19.8,19.8,109100.0,15.1363,15.1516,15.1286,15.1286,109100.0
2010-08-11 13:15:00,19.8,19.83,19.8,19.81,172600.0,15.1286,15.1516,15.1286,15.1363,172600.0
2010-08-11 13:20:00,19.81,19.82,19.76,19.76,123500.0,15.1363,15.1439,15.0981,15.0981,123500.0
2010-08-11 13:25:00,19.76,19.77,19.75,19.76,72000.0,15.0981,15.1057,15.0904,15.0981,72000.0
2010-08-11 13:30:00,19.76,19.78,19.75,19.77,155000.0,15.0981,15.1134,15.0904,15.1057,155000.0
2010-08-11 13:35:00,19.76,19.77,19.72,19.73,57500.0,15.0981,15.1057,15.0675,15.0752,57500.0
2010-08-11 13:40:00,19.73,19.78,19.72,19.78,131100.0,15.0752,15.1134,15.0675,15.1134,131100.0
2010-08-11 13:45:00,19.78,19.82,19.77,19.81,171400.0,15.1134,15.1439,15.1057,15.1363,171400.0
2010-08-11 13:50:00,19.82,19.82,19.78,19.8,153800.0,15.1439,15.1439,15.1134,15.1286,153800.0
2010-08-11 13:55:00,19.8,19.83,19.79,19.81,59300.0,15.1286,15.1516,15.121,15.1363,59300.0
2010-08-11 14:00:00,19.81,19.84,19.81,19.83,153300.0,15.1363,15.1592,15.1363,15.1516,153300.0
2010-08-11 14:05:00,19.83,19.84,19.81,19.83,70000.0,15.1516,15.1592,15.1363,15.1516,70000.0
2010-08-11 14:10:00,19.83,19.83,19.82,19.83,36800.0,15.1516,15.1516,15.1439,15.1516,36800.0
2010-08-11 14:15:00,19.83,19.87,19.82,19.87,236600.0,15.1516,15.1821,15.1439,15.1821,236600.0
2010-08-11 14:20:00,19.86,19.88,19.86,19.86,126000.0,15.1745,15.1898,15.1745,15.1745,126000.0
2010-08-11 14:25:00,19.87,19.91,19.86,19.89,309100.0,15.1821,15.2127,15.1745,15.1974,309100.0
2010-08-11 14:30:00,19.89,19.92,19.88,19.91,120900.0,15.1974,15.2203,15.1898,15.2127,120900.0
2010-08-11 14:35:00,19.91,19.92,19.89,19.89,156500.0,15.2127,15.2203,15.1974,15.1974,156500.0
2010-08-11 14:40:00,19.9,19.9,19.85,19.88,303000.0,15.205,15.205,15.1668,15.1898,303000.0
2010-08-11 14:45:00,19.88,19.89,19.86,19.87,486300.0,15.1898,15.1974,15.1745,15.1821,486300.0
2010-08-11 14:50:00,19.88,19.89,19.82,19.82,457500.0,15.1898,15.1974,15.1439,15.1439,457500.0
2010-08-11 14:55:00,19.82,19.85,19.8,19.81,205800.0,15.1439,15.1668,15.1286,15.1363,205800.0
2010-08-11 15:00:00,19.81,19.86,19.8,19.83,368400.0,15.1363,15.1745,15.1286,15.1516,368400.0
2010-08-11 15:05:00,19.84,19.85,19.79,19.83,203400.0,15.1592,15.1668,15.121,15.1516,203400.0
2010-08-11 15:10:00,19.83,19.85,19.82,19.84,334600.0,15.1516,15.1668,15.1439,15.1592,334600.0
2010-08-11 15:15:00,19.84,19.85,19.77,19.77,103100.0,15.1592,15.1668,15.1057,15.1057,103100.0
2010-08-11 15:20:00,19.77,19.79,19.75,19.75,187200.0,15.1057,15.121,15.0904,15.0904,187200.0
2010-08-11 15:25:00,19.75,19.81,19.75,19.81,306800.0,15.0904,15.1363,15.0904,15.1363,306800.0
2010-08-11 15:30:00,19.81,19.87,19.8,19.85,804800.0,15.1363,15.1821,15.1286,15.1668,804800.0
2010-08-11 15:35:00,19.85,19.86,19.81,19.85,523200.0,15.1668,15.1745,15.1363,15.1668,523200.0
2010-08-11 15:40:00,19.86,19.86,19.81,19.83,563400.0,15.1745,15.1745,15.1363,15.1516,563400.0
2010-08-11 15:45:00,19.83,19.86,19.82,19.83,397600.0,15.1516,15.1745,15.1439,15.1516,397600.0
2010-08-11 15:50:00,19.83,19.83,19.8,19.82,648600.0,15.1516,15.1516,15.1286,15.1439,648600.0
2010-08-11 15:55:00,19.82,19.84,19.8,19.81,943500.0,15.1439,15.1592,15.1286,15.1363,943500.0
2010-08-12 09:30:00,19.62,19.74,19.45,19.72,225200.0,14.9911,15.0828,14.8612,15.0675,225200.0
2010-08-12 09:35:00,19.72,19.78,19.63,19.73,241400.0,15.0675,15.1134,14.9987,15.0752,241400.0
2010-08-12 09:40:00,19.73,19.77,19.68,19.73,234300.0,15.0752,15.1057,15.0369,15.0752,234300.0
2010-08-12 09:45:00,19.74,19.76,19.69,19.73,273800.0,15.0828,15.0981,15.0446,15.0752,273800.0
2010-08-12 09:50:00,19.73,19.75,19.64,19.67,223600.0,15.0752,15.0904,15.0064,15.0293,223600.0
2010-08-12 09:55:00,19.67,19.78,19.67,19.76,263200.0,15.0293,15.1134,15.0293,15.0981,263200.0
2010-08-12 10:00:00,19.75,19.8,19.72,19.75,320700.0,15.0904,15.1286,15.0675,15.0904,320700.0
2010-08-12 10:05:00,19.74,19.76,19.72,19.74,132800.0,15.0828,15.0981,15.0675,15.0828,132800.0
2010-08-12 10:10:00,19.73,19.75,19.69,19.71,170200.0,15.0752,15.0904,15.0446,15.0599,170200.0
2010-08-12 10:15:00,19.71,19.72,19.63,19.63,201200.0,15.0599,15.0675,14.9987,14.9987,201200.0
2010-08-12 10:20:00,19.63,19.66,19.61,19.64,148700.0,14.9987,15.0217,14.9835,15.0064,148700.0
2010-08-12 10:25:00,19.64,19.65,19.53,19.56,249700.0,15.0064,15.014,14.9223,14.9453,249700.0
2010-08-12 10:30:00,19.56,19.56,19.5,19.5,248600.0,14.9453,14.9453,14.8994,14.8994,248600.0
2010-08-12 10:35:00,19.51,19.59,19.5,19.59,309200.0,14.9071,14.9682,14.8994,14.9682,309200.0
2010-08-12 10:40:00,19.59,19.63,19.55,19.63,135700.0,14.9682,14.9987,14.9376,14.9987,135700.0
2010-08-12 10:45:00,19.63,19.65,19.59,19.61,235700.0,14.9987,15.014,14.9682,14.9835,235700.0
2010-08-12 10:50:00,19.61,19.71,19.59,19.67,194100.0,14.9835,15.0599,14.9682,15.0293,194100.0
2010-08-12 10:55:00,19.68,19.69,19.64,19.65,116900.0,15.0369,15.0446,15.0064,15.014,116900.0
2010-08-12 11:00:00,19.64,19.67,19.61,19.62,114100.0,15.0064,15.0293,14.9835,14.9911,114100.0
2010-08-12 11:05:00,19.62,19.64,19.59,19.64,101100.0,14.9911,15.0064,14.9682,15.0064,101100.0
2010-08-12 11:10:00,19.64,19.67,19.61,19.67,136400.0,15.0064,15.0293,14.9835,15.0293,136400.0
2010-08-12 11:15:00,19.67,19.69,19.65,19.68,69000.0,15.0293,15.0446,15.014,15.0369,69000.0
2010-08-12 11:20:00,19.68,19.74,19.67,19.74,85300.0,15.0369,15.0828,15.0293,15.0828,85300.0
2010-08-12 11:25:00,19.73,19.83,19.73,19.81,166600.0,15.0752,15.1516,15.0752,15.1363,166600.0
2010-08-12 11:30:00,19.8,19.81,19.78,19.78,42600.0,15.1286,15.1363,15.1134,15.1134,42600.0
2010-08-12 11:35:00,19.79,19.79,19.73,19.75,101800.0,15.121,15.121,15.0752,15.0904,101800.0
2010-08-12 11:40:00,19.74,19.75,19.72,19.72,114100.0,15.0828,15.0904,15.0675,15.0675,114100.0
2010-08-12 11:45:00,19.73,19.74,19.7,19.71,28600.0,15.0752,15.0828,15.0522,15.0599,28600.0
2010-08-12 11:50:00,19.71,19.76,19.71,19.73,86300.0,15.0599,15.0981,15.0599,15.0752,86300.0
2010-08-12 11:55:00,19.73,19.73,19.69,19.69,106500.0,15.0752,15.0752,15.0446,15.0446,106500.0
2010-08-12 12:00:00,19.69,19.69,19.64,19.65,95100.0,15.0446,15.0446,15.0064,15.014,95100.0
2010-08-12 12:05:00,19.66,19.69,19.66,19.69,28600.0,15.0217,15.0446,15.0217,15.0446,28600.0
2010-08-12 12:10:00,19.69,19.71,19.68,19.7,29700.0,15.0446,15.0599,15.0369,15.0522,29700.0
2010-08-12 12:15:00,19.69,19.75,19.69,19.72,34700.0,15.0446,15.0904,15.0446,15.0675,34700.0
2010-08-12 12:20:00,19.72,19.72,19.69,19.7,26200.0,15.0675,15.0675,15.0446,15.0522,26200.0
2010-08-12 12:25:00,19.7,19.73,19.7,19.72,70100.0,15.0522,15.0752,15.0522,15.0675,70100.0
2010-08-12 12:30:00,19.71,19.75,19.71,19.73,33500.0,15.0599,15.0904,15.0599,15.0752,33500.0
2010-08-12 12:35:00,19.73,19.74,19.71,19.73,39700.0,15.0752,15.0828,15.0599,15.0752,39700.0
2010-08-12 12:40:00,19.74,19.74,19.7,19.73,51700.0,15.0828,15.0828,15.0522,15.0752,51700.0
2010-08-12 12:45:00,19.73,19.75,19.71,19.73,36300.0,15.0752,15.0904,15.0599,15.0752,36300.0
2010-08-12 12:50:00,19.73,19.74,19.71,19.74,31700.0,15.0752,15.0828,15.0599,15.0828,31700.0
2010-08-12 12:55:00,19.74,19.78,19.73,19.75,116700.0,15.0828,15.1134,15.0752,15.0904,116700.0
2010-08-12 13:00:00,19.75,19.77,19.74,19.74,88700.0,15.0904,15.1057,15.0828,15.0828,88700.0
2010-08-12 13:05:00,19.75,19.75,19.69,19.69,42400.0,15.0904,15.0904,15.0446,15.0446,42400.0
2010-08-12 13:10:00,19.69,19.72,19.69,19.71,67700.0,15.0446,15.0675,15.0446,15.0599,67700.0
2010-08-12 13:15:00,19.7,19.7,19.68,19.69,38800.0,15.0522,15.0522,15.0369,15.0446,38800.0
2010-08-12 13:20:00,19.69,19.7,19.67,19.67,64000.0,15.0446,15.0522,15.0293,15.0293,64000.0
2010-08-12 13:25:00,19.67,19.69,19.65,19.68,72000.0,15.0293,15.0446,15.014,15.0369,72000.0
2010-08-12 13:30:00,19.67,19.7,19.66,19.68,135800.0,15.0293,15.0522,15.0217,15.0369,135800.0
2010-08-12 13:35:00,19.68,19.7,19.68,19.69,32100.0,15.0369,15.0522,15.0369,15.0446,32100.0
2010-08-12 13:40:00,19.69,19.69,19.66,19.67,93900.0,15.0446,15.0446,15.0217,15.0293,93900.0
2010-08-12 13:45:00,19.67,19.69,19.67,19.67,50500.0,15.0293,15.0446,15.0293,15.0293,50500.0
2010-08-12 13:50:00,19.67,19.68,19.66,19.66,52100.0,15.0293,15.0369,15.0217,15.0217,52100.0
2010-08-12 13:55:00,19.66,19.69,19.66,19.69,37900.0,15.0217,15.0446,15.0217,15.0446,37900.0
2010-08-12 14:00:00,19.69,19.7,19.65,19.66,63500.0,15.0446,15.0522,15.014,15.0217,63500.0
2010-08-12 14:05:00,19.66,19.7,19.66,19.69,48400.0,15.0217,15.0522,15.0217,15.0446,48400.0
2010-08-12 14:10:00,19.69,19.69,19.67,19.67,43300.0,15.0446,15.0446,15.0293,15.0293,43300.0
2010-08-12 14:15:00,19.67,19.71,19.67,19.69,80400.0,15.0293,15.0599,15.0293,15.0446,80400.0
2010-08-12 14:20:00,19.69,19.69,19.66,19.67,69600.0,15.0446,15.0446,15.0217,15.0293,69600.0
2010-08-12 14:25:00,19.67,19.71,19.66,19.71,82500.0,15.0293,15.0599,15.0217,15.0599,82500.0
2010-08-12 14:30:00,19.71,19.71,19.69,19.69,77800.0,15.0599,15.0599,15.0446,15.0446,77800.0
2010-08-12 14:35:00,19.68,19.69,19.63,19.65,128100.0,15.0369,15.0446,14.9987,15.014,128100.0
2010-08-12 14:40:00,19.64,19.68,19.64,19.68,32900.0,15.0064,15.0369,15.0064,15.0369,32900.0
2010-08-12 14:45:00,19.68,19.69,19.65,19.67,89500.0,15.0369,15.0446,15.014,15.0293,89500.0
2010-08-12 14:50:00,19.67,19.72,19.66,19.72,58800.0,15.0293,15.0675,15.0217,15.0675,58800.0
2010-08-12 14:55:00,19.72,19.73,19.69,19.69,51200.0,15.0675,15.0752,15.0446,15.0446,51200.0
2010-08-12 15:00:00,19.7,19.8,19.69,19.8,111500.0,15.0522,15.1286,15.0446,15.1286,111500.0
2010-08-12 15:05:00,19.8,19.8,19.75,19.77,123200.0,15.1286,15.1286,15.0904,15.1057,123200.0
2010-08-12 15:10:00,19.78,19.82,19.77,19.78,145800.0,15.1134,15.1439,15.1057,15.1134,145800.0
2010-08-12 15:15:00,19.78,19.8,19.74,19.74,106300.0,15.1134,15.1286,15.0828,15.0828,106300.0
2010-08-12 15:20:00,19.75,19.79,19.74,19.78,96200.0,15.0904,15.121,15.0828,15.1134,96200.0
2010-08-12 15:25:00,19.78,19.78,19.74,19.76,107000.0,15.1134,15.1134,15.0828,15.0981,107000.0
2010-08-12 15:30:00,19.75,19.83,19.75,19.81,156800.0,15.0904,15.1516,15.0904,15.1363,156800.0
2010-08-12 15:35:00,19.82,19.82,19.76,19.79,115800.0,15.1439,15.1439,15.0981,15.121,115800.0
2010-08-12 15:40:00,19.78,19.78,19.7,19.75,226500.0,15.1134,15.1134,15.0522,15.0904,226500.0
2010-08-12 15:45:00,19.76,19.79,19.73,19.75,211700.0,15.0981,15.121,15.0752,15.0904,211700.0
2010-08-12 15:50:00,19.76,19.77,19.74,19.75,179300.0,15.0981,15.1057,15.0828,15.0904,179300.0
2010-08-12 15:55:00,19.76,19.8,19.75,19.76,565300.0,15.0981,15.1286,15.0904,15.0981,565300.0
2010-08-13 09:30:00,19.62,19.75,19.55,19.74,254900.0,14.9911,15.0904,14.9376,15.0828,254900.0
2010-08-13 09:35:00,19.74,19.79,19.66,19.67,150300.0,15.0828,15.121,15.0217,15.0293,150300.0
2010-08-13 09:40:00,19.67,19.72,19.63,19.69,181400.0,15.0293,15.0675,14.9987,15.0446,181400.0
2010-08-13 09:45:00,19.69,19.69,19.61,19.67,179300.0,15.0446,15.0446,14.9835,15.0293,179300.0
2010-08-13 09:50:00,19.66,19.66,19.58,19.66,365300.0,15.0217,15.0217,14.9605,15.0217,365300.0
2010-08-13 09:55:00,19.65,19.89,19.65,19.89,641800.0,15.014,15.1974,15.014,15.1974,641800.0
2010-08-13 10:00:00,19.89,19.94,19.83,19.93,503500.0,15.1974,15.2356,15.1516,15.228,503500.0
2010-08-13 10:05:00,19.92,20.0,19.87,19.99,276700.0,15.2203,15.2815,15.1821,15.2738,276700.0
2010-08-13 10:10:00,19.99,20.01,19.9,20.0,473800.0,15.2738,15.2891,15.205,15.2815,473800.0
2010-08-13 10:15:00,20.0,20.06,19.98,20.02,274500.0,15.2815,15.3273,15.2662,15.2967,274500.0
2010-08-13 10:20:00,20.02,20.04,19.96,19.96,1152500.0,15.2967,15.312,15.2509,15.2509,1152500.0
2010-08-13 10:25:00,19.96,19.96,19.9,19.94,103100.0,15.2509,15.2509,15.205,15.2356,103100.0
2010-08-13 10:30:00,19.94,19.99,19.88,19.92,234500.0,15.2356,15.2738,15.1898,15.2203,234500.0
2010-08-13 10:35:00,19.92,19.97,19.91,19.94,92000.0,15.2203,15.2585,15.2127,15.2356,92000.0
2010-08-13 10:40:00,19.93,19.94,19.85,19.9,197900.0,15.228,15.2356,15.1668,15.205,197900.0
2010-08-13 10:45:00,19.91,19.91,19.85,19.88,196600.0,15.2127,15.2127,15.1668,15.1898,196600.0
2010-08-13 10:50:00,19.87,19.92,19.86,19.9,256400.0,15.1821,15.2203,15.1745,15.205,256400.0
2010-08-13 10:55:00,19.9,19.98,19.89,19.98,139300.0,15.205,15.2662,15.1974,15.2662,139300.0
2010-08-13 11:00:00,19.97,19.98,19.93,19.96,219500.0,15.2585,15.2662,15.228,15.2509,219500.0
2010-08-13 11:05:00,19.97,20.0,19.97,20.0,261400.0,15.2585,15.2815,15.2585,15.2815,261400.0
2010-08-13 11:10:00,19.99,20.0,19.94,19.97,173600.0,15.2738,15.2815,15.2356,15.2585,173600.0
2010-08-13 11:15:00,19.97,19.99,19.94,19.95,172300.0,15.2585,15.2738,15.2356,15.2432,172300.0
2010-08-13 11:20:00,19.96,20.0,19.92,19.95,621700.0,15.2509,15.2815,15.2203,15.2432,621700.0
2010-08-13 11:25:00,19.94,19.96,19.92,19.96,98400.0,15.2356,15.2509,15.2203,15.2509,98400.0
2010-08-13 11:30:00,19.95,19.96,19.89,19.91,152200.0,15.2432,15.2509,15.1974,15.2127,152200.0
2010-08-13 11:35:00,19.91,19.93,19.85,19.85,123400.0,15.2127,15.228,15.1668,15.1668,123400.0
2010-08-13 11:40:00,19.85,19.93,19.85,19.93,107600.0,15.1668,15.228,15.1668,15.228,107600.0
2010-08-13 11:45:00,19.93,19.93,19.89,19.9,101800.0,15.228,15.228,15.1974,15.205,101800.0
2010-08-13 11:50:00,19.9,19.91,19.88,19.88,114300.0,15.205,15.2127,15.1898,15.1898,114300.0
2010-08-13 11:55:00,19.88,19.9,19.86,19.87,99600.0,15.1898,15.205,15.1745,15.1821,99600.0
2010-08-13 12:00:00,19.87,19.88,19.85,19.87,67700.0,15.1821,15.1898,15.1668,15.1821,67700.0
2010-08-13 12:05:00,19.88,19.91,19.88,19.9,37000.0,15.1898,15.2127,15.1898,15.205,37000.0
2010-08-13 12:10:00,19.89,19.92,19.85,19.86,51100.0,15.1974,15.2203,15.1668,15.1745,51100.0
2010-08-13 12:15:00,19.85,19.88,19.84,19.87,48600.0,15.1668,15.1898,15.1592,15.1821,48600.0
2010-08-13 12:20:00,19.86,19.88,19.85,19.87,74100.0,15.1745,15.1898,15.1668,15.1821,74100.0
2010-08-13 12:25:00,19.87,19.87,19.85,19.85,34600.0,15.1821,15.1821,15.1668,15.1668,34600.0
2010-08-13 12:30:00,19.85,19.87,19.82,19.84,116300.0,15.1668,15.1821,15.1439,15.1592,116300.0
2010-08-13 12:35:00,19.83,19.86,19.82,19.83,77000.0,15.1516,15.1745,15.1439,15.1516,77000.0
2010-08-13 12:40:00,19.84,19.84,19.82,19.84,39200.0,15.1592,15.1592,15.1439,15.1592,39200.0
2010-08-13 12:45:00,19.84,19.84,19.81,19.83,130800.0,15.1592,15.1592,15.1363,15.1516,130800.0
2010-08-13 12:50:00,19.83,19.84,19.81,19.82,91000.0,15.1516,15.1592,15.1363,15.1439,91000.0
2010-08-13 12:55:00,19.82,19.83,19.8,19.82,76100.0,15.1439,15.1516,15.1286,15.1439,76100.0
2010-08-13 13:00:00,19.82,19.83,19.8,19.81,88300.0,15.1439,15.1516,15.1286,15.1363,88300.0
2010-08-13 13:05:00,19.81,19.81,19.79,19.81,89800.0,15.1363,15.1363,15.121,15.1363,89800.0
2010-08-13 13:10:00,19.81,19.82,19.79,19.82,157600.0,15.1363,15.1439,15.121,15.1439,157600.0
2010-08-13 13:15:00,19.82,19.83,19.8,19.82,47300.0,15.1439,15.1516,15.1286,15.1439,47300.0
2010-08-13 13:20:00,19.83,19.83,19.8,19.81,43000.0,15.1516,15.1516,15.1286,15.1363,43000.0
2010-08-13 13:25:00,19.81,19.82,19.8,19.8,60600.0,15.1363,15.1439,15.1286,15.1286,60600.0
2010-08-13 13:30:00,19.81,19.83,19.8,19.82,86000.0,15.1363,15.1516,15.1286,15.1439,86000.0
2010-08-13 13:35:00,19.82,19.84,19.8,19.84,31800.0,15.1439,15.1592,15.1286,15.1592,31800.0
2010-08-13 13:40:00,19.85,19.86,19.83,19.83,23500.0,15.1668,15.1745,15.1516,15.1516,23500.0
2010-08-13 13:45:00,19.83,19.84,19.8,19.8,64500.0,15.1516,15.1592,15.1286,15.1286,64500.0
2010-08-13 13:50:00,19.8,19.83,19.79,19.8,61900.0,15.1286,15.1516,15.121,15.1286,61900.0
2010-08-13 13:55:00,19.8,19.8,19.76,19.77,55700.0,15.1286,15.1286,15.0981,15.1057,55700.0
2010-08-13 14:00:00,19.77,19.78,19.75,19.78,64700.0,15.1057,15.1134,15.0904,15.1134,64700.0
2010-08-13 14:05:00,19.78,19.79,19.76,19.77,63000.0,15.1134,15.121,15.0981,15.1057,63000.0
2010-08-13 14:10:00,19.78,19.8,19.74,19.74,78500.0,15.1134,15.1286,15.0828,15.0828,78500.0
2010-08-13 14:15:00,19.75,19.75,19.71,19.71,91200.0,15.0904,15.0904,15.0599,15.0599,91200.0
2010-08-13 14:20:00,19.72,19.72,19.69,19.71,77200.0,15.0675,15.0675,15.0446,15.0599,77200.0
2010-08-13 14:25:00,19.72,19.72,19.67,19.72,219500.0,15.0675,15.0675,15.0293,15.0675,219500.0
2010-08-13 14:30:00,19.72,19.73,19.7,19.7,38300.0,15.0675,15.0752,15.0522,15.0522,38300.0
2010-08-13 14:35:00,19.7,19.7,19.66,19.66,66800.0,15.0522,15.0522,15.0217,15.0217,66800.0
2010-08-13 14:40:00,19.67,19.69,19.67,19.69,50700.0,15.0293,15.0446,15.0293,15.0446,50700.0
2010-08-13 14:45:00,19.68,19.68,19.64,19.64,53800.0,15.0369,15.0369,15.0064,15.0064,53800.0
2010-08-13 14:50:00,19.65,19.65,19.62,19.63,144000.0,15.014,15.014,14.9911,14.9987,144000.0
2010-08-13 14:55:00,19.63,19.64,19.61,19.63,231800.0,14.9987,15.0064,14.9835,14.9987,231800.0
2010-08-13 15:00:00,19.64,19.64,19.63,19.63,28000.0,15.0064,15.0064,14.9987,14.9987,28000.0
2010-08-13 15:05:00,19.63,19.67,19.61,19.67,126400.0,14.9987,15.0293,14.9835,15.0293,126400.0
2010-08-13 15:10:00,19.68,19.68,19.63,19.63,94400.0,15.0369,15.0369,14.9987,14.9987,94400.0
2010-08-13 15:15:00,19.63,19.65,19.63,19.65,75100.0,14.9987,15.014,14.9987,15.014,75100.0
2010-08-13 15:20:00,19.65,19.68,19.64,19.66,105500.0,15.014,15.0369,15.0064,15.0217,105500.0
2010-08-13 15:25:00,19.66,19.68,19.64,19.65,152500.0,15.0217,15.0369,15.0064,15.014,152500.0
2010-08-13 15:30:00,19.65,19.68,19.62,19.67,194100.0,15.014,15.0369,14.9911,15.0293,194100.0
2010-08-13 15:35:00,19.68,19.68,19.64,19.67,210300.0,15.0369,15.0369,15.0064,15.0293,210300.0
2010-08-13 15:40:00,19.66,19.69,19.62,19.64,297100.0,15.0217,15.0446,14.9911,15.0064,297100.0
2010-08-13 15:45:00,19.63,19.63,19.57,19.61,288600.0,14.9987,14.9987,14.9529,14.9835,288600.0
2010-08-13 15:50:00,19.61,19.63,19.58,19.58,208700.0,14.9835,14.9987,14.9605,14.9605,208700.0
2010-08-13 15:55:00,19.58,19.6,19.55,19.59,715900.0,14.9605,14.9758,14.9376,14.9682,715900.0
2010-08-16 09:30:00,20.08,20.15,19.8,19.96,1144200.0,15.3426,15.3961,15.1286,15.2509,1144200.0
2010-08-16 09:35:00,19.96,20.21,19.93,20.02,1074200.0,15.2509,15.4419,15.228,15.2967,1074200.0
2010-08-16 09:40:00,20.02,20.12,19.85,19.96,1077500.0,15.2967,15.3731,15.1668,15.2509,1077500.0
2010-08-16 09:45:00,19.95,20.16,19.93,20.12,736900.0,15.2432,15.4037,15.228,15.3731,736900.0
2010-08-16 09:50:00,20.12,20.21,20.09,20.19,950900.0,15.3731,15.4419,15.3502,15.4266,950900.0
2010-08-16 09:55:00,20.19,20.25,20.08,20.23,716700.0,15.4266,15.4725,15.3426,15.4572,716700.0
2010-08-16 10:00:00,20.25,20.36,20.15,20.31,950700.0,15.4725,15.5565,15.3961,15.5183,950700.0
2010-08-16 10:05:00,20.32,20.37,20.24,20.25,1596700.0,15.526,15.5642,15.4648,15.4725,1596700.0
2010-08-16 10:10:00,20.24,20.31,20.13,20.13,497900.0,15.4648,15.5183,15.3808,15.3808,497900.0
2010-08-16 10:15:00,20.13,20.15,19.99,20.11,1014600.0,15.3808,15.3961,15.2738,15.3655,1014600.0
2010-08-16 10:20:00,20.1,20.12,20.01,20.06,382400.0,15.3579,15.3731,15.2891,15.3273,382400.0
2010-08-16 10:25:00,20.06,20.1,20.0,20.01,240000.0,15.3273,15.3579,15.2815,15.2891,240000.0
2010-08-16 10:30:00,20.01,20.08,20.0,20.07,264800.0,15.2891,15.3426,15.2815,15.3349,264800.0
2010-08-16 10:35:00,20.06,20.07,20.04,20.06,238000.0,15.3273,15.3349,15.312,15.3273,238000.0
2010-08-16 10:40:00,20.06,20.07,20.03,20.07,304700.0,15.3273,15.3349,15.3044,15.3349,304700.0
2010-08-16 10:45:00,20.07,20.08,20.03,20.06,394100.0,15.3349,15.3426,15.3044,15.3273,394100.0
2010-08-16 10:50:00,20.05,20.07,20.04,20.05,313400.0,15.3197,15.3349,15.312,15.3197,313400.0
2010-08-16 10:55:00,20.06,20.14,20.04,20.07,443700.0,15.3273,15.3884,15.312,15.3349,443700.0
2010-08-16 11:00:00,20.07,20.09,19.95,19.95,370000.0,15.3349,15.3502,15.2432,15.2432,370000.0
2010-08-16 11:05:00,19.95,20.0,19.9,19.91,198300.0,15.2432,15.2815,15.205,15.2127,198300.0
2010-08-16 11:10:00,19.91,19.99,19.9,19.98,208700.0,15.2127,15.2738,15.205,15.2662,208700.0
2010-08-16 11:15:00,19.98,19.98,19.91,19.95,247700.0,15.2662,15.2662,15.2127,15.2432,247700.0
2010-08-16 11:20:00,19.94,19.99,19.92,19.94,217000.0,15.2356,15.2738,15.2203,15.2356,217000.0
2010-08-16 11:25:00,19.95,20.0,19.93,19.97,133200.0,15.2432,15.2815,15.228,15.2585,133200.0
2010-08-16 11:30:00,19.97,20.08,19.97,20.08,276200.0,15.2585,15.3426,15.2585,15.3426,276200.0
2010-08-16 11:35:00,20.08,20.08,20.02,20.03,150200.0,15.3426,15.3426,15.2967,15.3044,150200.0
2010-08-16 11:40:00,20.02,20.07,20.02,20.06,133600.0,15.2967,15.3349,15.2967,15.3273,133600.0
2010-08-16 11:45:00,20.06,20.09,19.95,19.99,249200.0,15.3273,15.3502,15.2432,15.2738,249200.0
2010-08-16 11:50:00,19.99,20.01,19.98,20.0,99300.0,15.2738,15.2891,15.2662,15.2815,99300.0
2010-08-16 11:55:00,20.0,20.0,19.97,20.0,99200.0,15.2815,15.2815,15.2585,15.2815,99200.0
2010-08-16 12:00:00,19.99,20.01,19.97,20.0,107700.0,15.2738,15.2891,15.2585,15.2815,107700.0
2010-08-16 12:05:00,19.99,20.01,19.99,20.0,83600.0,15.2738,15.2891,15.2738,15.2815,83600.0
2010-08-16 12:10:00,20.0,20.04,19.99,20.0,259600.0,15.2815,15.312,15.2738,15.2815,259600.0
2010-08-16 12:15:00,20.0,20.02,19.99,20.0,271300.0,15.2815,15.2967,15.2738,15.2815,271300.0
2010-08-16 12:20:00,20.0,20.01,20.0,20.0,131900.0,15.2815,15.2891,15.2815,15.2815,131900.0
2010-08-16 12:25:00,20.0,20.01,19.97,20.0,228800.0,15.2815,15.2891,15.2585,15.2815,228800.0
2010-08-16 12:30:00,20.01,20.01,19.96,19.99,113900.0,15.2891,15.2891,15.2509,15.2738,113900.0
2010-08-16 12:35:00,19.99,20.0,19.96,19.97,74600.0,15.2738,15.2815,15.2509,15.2585,74600.0
2010-08-16 12:40:00,19.96,19.98,19.95,19.98,102700.0,15.2509,15.2662,15.2432,15.2662,102700.0
2010-08-16 12:45:00,19.98,20.0,19.96,19.97,63400.0,15.2662,15.2815,15.2509,15.2585,63400.0
2010-08-16 12:50:00,19.98,19.98,19.95,19.97,75600.0,15.2662,15.2662,15.2432,15.2585,75600.0
2010-08-16 12:55:00,19.97,19.98,19.95,19.97,82700.0,15.2585,15.2662,15.2432,15.2585,82700.0
2010-08-16 13:00:00,19.98,19.99,19.95,19.95,39900.0,15.2662,15.2738,15.2432,15.2432,39900.0
2010-08-16 13:05:00,19.95,19.99,19.95,19.99,45400.0,15.2432,15.2738,15.2432,15.2738,45400.0
2010-08-16 13:10:00,20.0,20.0,19.97,19.98,72000.0,15.2815,15.2815,15.2585,15.2662,72000.0
2010-08-16 13:15:00,19.97,20.04,19.97,19.99,127700.0,15.2585,15.312,15.2585,15.2738,127700.0
2010-08-16 13:20:00,19.99,20.0,19.97,19.99,74900.0,15.2738,15.2815,15.2585,15.2738,74900.0
2010-08-16 13:25:00,19.99,20.0,19.96,19.96,28400.0,15.2738,15.2815,15.2509,15.2509,28400.0
2010-08-16 13:30:00,19.96,20.0,19.95,19.97,50300.0,15.2509,15.2815,15.2432,15.2585,50300.0
2010-08-16 13:35:00,19.97,19.98,19.95,19.97,66200.0,15.2585,15.2662,15.2432,15.2585,66200.0
2010-08-16 13:40:00,19.97,19.98,19.96,19.97,52100.0,15.2585,15.2662,15.2509,15.2585,52100.0
2010-08-16 13:45:00,19.97,20.01,19.96,19.99,192400.0,15.2585,15.2891,15.2509,15.2738,192400.0
2010-08-16 13:50:00,20.0,20.0,19.97,19.98,82200.0,15.2815,15.2815,15.2585,15.2662,82200.0
2010-08-16 13:55:00,19.99,20.0,19.97,20.0,55500.0,15.2738,15.2815,15.2585,15.2815,55500.0
2010-08-16 14:00:00,20.0,20.02,19.98,19.99,103400.0,15.2815,15.2967,15.2662,15.2738,103400.0
2010-08-16 14:05:00,19.98,20.0,19.96,19.98,117100.0,15.2662,15.2815,15.2509,15.2662,117100.0
2010-08-16 14:10:00,19.99,20.0,19.97,20.0,84900.0,15.2738,15.2815,15.2585,15.2815,84900.0
2010-08-16 14:15:00,20.0,20.01,19.99,20.0,50300.0,15.2815,15.2891,15.2738,15.2815,50300.0
2010-08-16 14:20:00,19.99,20.01,19.99,20.0,56500.0,15.2738,15.2891,15.2738,15.2815,56500.0
2010-08-16 14:25:00,20.0,20.01,19.97,20.0,131300.0,15.2815,15.2891,15.2585,15.2815,131300.0
2010-08-16 14:30:00,20.0,20.01,19.97,19.97,138000.0,15.2815,15.2891,15.2585,15.2585,138000.0
2010-08-16 14:35:00,19.97,19.99,19.92,19.93,210500.0,15.2585,15.2738,15.2203,15.228,210500.0
2010-08-16 14:40:00,19.93,19.94,19.87,19.89,181800.0,15.228,15.2356,15.1821,15.1974,181800.0
2010-08-16 14:45:00,19.89,19.91,19.85,19.88,193800.0,15.1974,15.2127,15.1668,15.1898,193800.0
2010-08-16 14:50:00,19.88,19.88,19.81,19.81,237300.0,15.1898,15.1898,15.1363,15.1363,237300.0
2010-08-16 14:55:00,19.81,19.84,19.8,19.8,135700.0,15.1363,15.1592,15.1286,15.1286,135700.0
2010-08-16 15:00:00,19.81,19.85,19.8,19.8,229500.0,15.1363,15.1668,15.1286,15.1286,229500.0
2010-08-16 15:05:00,19.8,19.81,19.75,19.76,432500.0,15.1286,15.1363,15.0904,15.0981,432500.0
2010-08-16 15:10:00,19.76,19.77,19.69,19.69,394000.0,15.0981,15.1057,15.0446,15.0446,394000.0
2010-08-16 15:15:00,19.7,19.73,19.69,19.69,204000.0,15.0522,15.0752,15.0446,15.0446,204000.0
2010-08-16 15:20:00,19.69,19.7,19.58,19.65,894800.0,15.0446,15.0522,14.9605,15.014,894800.0
2010-08-16 15:25:00,19.64,19.67,19.61,19.65,618900.0,15.0064,15.0293,14.9835,15.014,618900.0
2010-08-16 15:30:00,19.65,19.69,19.63,19.67,440400.0,15.014,15.0446,14.9987,15.0293,440400.0
2010-08-16 15:35:00,19.67,19.72,19.65,19.7,539400.0,15.0293,15.0675,15.014,15.0522,539400.0
2010-08-16 15:40:00,19.7,19.71,19.66,19.7,401700.0,15.0522,15.0599,15.0217,15.0522,401700.0
2010-08-16 15:45:00,19.69,19.72,19.66,19.66,507500.0,15.0446,15.0675,15.0217,15.0217,507500.0
2010-08-16 15:50:00,19.66,19.7,19.65,19.69,573100.0,15.0217,15.0522,15.014,15.0446,573100.0
2010-08-16 15:55:00,19.69,19.72,19.68,19.71,1201800.0,15.0446,15.0675,15.0369,15.0599,1201800.0
2010-08-17 09:30:00,20.02,20.08,19.85,20.01,346300.0,15.2967,15.3426,15.1668,15.2891,346300.0
2010-08-17 09:35:00,20.01,20.03,19.92,19.93,347900.0,15.2891,15.3044,15.2203,15.228,347900.0
2010-08-17 09:40:00,19.93,19.94,19.85,19.86,212500.0,15.228,15.2356,15.1668,15.1745,212500.0
2010-08-17 09:45:00,19.86,19.96,19.78,19.94,386100.0,15.1745,15.2509,15.1134,15.2356,386100.0
2010-08-17 09:50:00,19.94,20.01,19.85,19.95,291600.0,15.2356,15.2891,15.1668,15.2432,291600.0
2010-08-17 09:55:00,19.95,19.96,19.88,19.92,204500.0,15.2432,15.2509,15.1898,15.2203,204500.0
2010-08-17 10:00:00,19.92,19.97,19.9,19.9,142800.0,15.2203,15.2585,15.205,15.205,142800.0
2010-08-17 10:05:00,19.91,20.0,19.87,20.0,559600.0,15.2127,15.2815,15.1821,15.2815,559600.0
2010-08-17 10:10:00,19.99,20.0,19.92,19.94,225600.0,15.2738,15.2815,15.2203,15.2356,225600.0
2010-08-17 10:15:00,19.94,19.95,19.89,19.94,136700.0,15.2356,15.2432,15.1974,15.2356,136700.0
2010-08-17 10:20:00,19.94,19.95,19.9,19.93,225400.0,15.2356,15.2432,15.205,15.228,225400.0
2010-08-17 10:25:00,19.93,19.99,19.93,19.96,160600.0,15.228,15.2738,15.228,15.2509,160600.0
2010-08-17 10:30:00,19.96,20.0,19.95,20.0,244000.0,15.2509,15.2815,15.2432,15.2815,244000.0
2010-08-17 10:35:00,20.0,20.0,19.95,19.98,239500.0,15.2815,15.2815,15.2432,15.2662,239500.0
2010-08-17 10:40:00,19.98,19.99,19.95,19.96,86900.0,15.2662,15.2738,15.2432,15.2509,86900.0
2010-08-17 10:45:00,19.97,20.0,19.96,19.98,247700.0,15.2585,15.2815,15.2509,15.2662,247700.0
2010-08-17 10:50:00,19.98,20.0,19.97,19.99,250100.0,15.2662,15.2815,15.2585,15.2738,250100.0
2010-08-17 10:55:00,19.99,20.06,19.99,20.05,333400.0,15.2738,15.3273,15.2738,15.3197,333400.0
2010-08-17 11:00:00,20.05,20.1,20.04,20.08,226800.0,15.3197,15.3579,15.312,15.3426,226800.0
2010-08-17 11:05:00,20.09,20.15,20.09,20.14,390400.0,15.3502,15.3961,15.3502,15.3884,390400.0
2010-08-17 11:10:00,20.14,20.27,20.13,20.27,615100.0,15.3884,15.4878,15.3808,15.4878,615100.0
2010-08-17 11:15:00,20.27,20.27,20.19,20.23,708700.0,15.4878,15.4878,15.4266,15.4572,708700.0
2010-08-17 11:20:00,20.22,20.25,20.2,20.25,216100.0,15.4495,15.4725,15.4343,15.4725,216100.0
2010-08-17 11:25:00,20.24,20.25,20.22,20.25,133800.0,15.4648,15.4725,15.4495,15.4725,133800.0
2010-08-17 11:30:00,20.25,20.32,20.24,20.3,647500.0,15.4725,15.526,15.4648,15.5107,647500.0
2010-08-17 11:35:00,20.31,20.34,20.29,20.29,216300.0,15.5183,15.5412,15.503,15.503,216300.0
2010-08-17 11:40:00,20.29,20.29,20.22,20.22,251700.0,15.503,15.503,15.4495,15.4495,251700.0
2010-08-17 11:45:00,20.23,20.26,20.2,20.25,171500.0,15.4572,15.4801,15.4343,15.4725,171500.0
2010-08-17 11:50:00,20.26,20.26,20.2,20.21,122300.0,15.4801,15.4801,15.4343,15.4419,122300.0
2010-08-17 11:55:00,20.21,20.22,20.2,20.2,79900.0,15.4419,15.4495,15.4343,15.4343,79900.0
2010-08-17 12:00:00,20.2,20.21,20.17,20.18,121200.0,15.4343,15.4419,15.4113,15.419,121200.0
2010-08-17 12:05:00,20.18,20.18,20.16,20.17,180900.0,15.419,15.419,15.4037,15.4113,180900.0
2010-08-17 12:10:00,20.17,20.17,20.12,20.12,52400.0,15.4113,15.4113,15.3731,15.3731,52400.0
2010-08-17 12:15:00,20.12,20.13,20.09,20.09,225300.0,15.3731,15.3808,15.3502,15.3502,225300.0
2010-08-17 12:20:00,20.09,20.09,20.06,20.08,153100.0,15.3502,15.3502,15.3273,15.3426,153100.0
2010-08-17 12:25:00,20.08,20.08,20.05,20.06,88100.0,15.3426,15.3426,15.3197,15.3273,88100.0
2010-08-17 12:30:00,20.06,20.08,20.06,20.08,80500.0,15.3273,15.3426,15.3273,15.3426,80500.0
2010-08-17 12:35:00,20.07,20.08,20.05,20.07,129400.0,15.3349,15.3426,15.3197,15.3349,129400.0
2010-08-17 12:40:00,20.07,20.08,20.06,20.07,76500.0,15.3349,15.3426,15.3273,15.3349,76500.0
2010-08-17 12:45:00,20.07,20.08,20.04,20.07,135900.0,15.3349,15.3426,15.312,15.3349,135900.0
2010-08-17 12:50:00,20.08,20.08,20.02,20.06,113100.0,15.3426,15.3426,15.2967,15.3273,113100.0
2010-08-17 12:55:00,20.07,20.1,20.06,20.08,83300.0,15.3349,15.3579,15.3273,15.3426,83300.0
2010-08-17 13:00:00,20.08,20.1,20.08,20.1,100200.0,15.3426,15.3579,15.3426,15.3579,100200.0
2010-08-17 13:05:00,20.1,20.14,20.09,20.12,474800.0,15.3579,15.3884,15.3502,15.3731,474800.0
2010-08-17 13:10:00,20.13,20.16,20.12,20.16,103700.0,15.3808,15.4037,15.3731,15.4037,103700.0
2010-08-17 13:15:00,20.16,20.28,20.16,20.28,307700.0,15.4037,15.4954,15.4037,15.4954,307700.0
2010-08-17 13:20:00,20.28,20.3,20.24,20.25,232400.0,15.4954,15.5107,15.4648,15.4725,232400.0
2010-08-17 13:25:00,20.25,20.26,20.22,20.24,234100.0,15.4725,15.4801,15.4495,15.4648,234100.0
2010-08-17 13:30:00,20.24,20.27,20.24,20.26,177100.0,15.4648,15.4878,15.4648,15.4801,177100.0
2010-08-17 13:35:00,20.26,20.27,20.22,20.22,143200.0,15.4801,15.4878,15.4495,15.4495,143200.0
2010-08-17 13:40:00,20.23,20.23,20.19,20.21,96600.0,15.4572,15.4572,15.4266,15.4419,96600.0
2010-08-17 13:45:00,20.22,20.23,20.2,20.22,68300.0,15.4495,15.4572,15.4343,15.4495,68300.0
2010-08-17 13:50:00,20.23,20.23,20.13,20.14,163900.0,15.4572,15.4572,15.3808,15.3884,163900.0
2010-08-17 13:55:00,20.13,20.18,20.12,20.17,98300.0,15.3808,15.419,15.3731,15.4113,98300.0
2010-08-17 14:00:00,20.18,20.21,20.16,20.21,176100.0,15.419,15.4419,15.4037,15.4419,176100.0
2010-08-17 14:05:00,20.21,20.22,20.17,20.17,92400.0,15.4419,15.4495,15.4113,15.4113,92400.0
2010-08-17 14:10:00,20.18,20.2,20.15,20.15,224600.0,15.419,15.4343,15.3961,15.3961,224600.0
2010-08-17 14:15:00,20.16,20.16,20.14,20.16,83600.0,15.4037,15.4037,15.3884,15.4037,83600.0
2010-08-17 14:20:00,20.15,20.2,20.15,20.2,73400.0,15.3961,15.4343,15.3961,15.4343,73400.0
2010-08-17 14:25:00,20.19,20.21,20.17,20.18,249900.0,15.4266,15.4419,15.4113,15.419,249900.0
2010-08-17 14:30:00,20.18,20.2,20.18,20.19,33900.0,15.419,15.4343,15.419,15.4266,33900.0
2010-08-17 14:35:00,20.19,20.2,20.18,20.2,91200.0,15.4266,15.4343,15.419,15.4343,91200.0
2010-08-17 14:40:00,20.19,20.2,20.17,20.19,88200.0,15.4266,15.4343,15.4113,15.4266,88200.0
2010-08-17 14:45:00,20.19,20.22,20.18,20.22,212700.0,15.4266,15.4495,15.419,15.4495,212700.0
2010-08-17 14:50:00,20.21,20.22,20.19,20.21,305000.0,15.4419,15.4495,15.4266,15.4419,305000.0
2010-08-17 14:55:00,20.21,20.23,20.2,20.21,298200.0,15.4419,15.4572,15.4343,15.4419,298200.0
2010-08-17 15:00:00,20.21,20.21,20.17,20.18,163900.0,15.4419,15.4419,15.4113,15.419,163900.0
2010-08-17 15:05:00,20.19,20.21,20.18,20.2,180100.0,15.4266,15.4419,15.419,15.4343,180100.0
2010-08-17 15:10:00,20.2,20.21,20.17,20.19,251200.0,15.4343,15.4419,15.4113,15.4266,251200.0
2010-08-17 15:15:00,20.18,20.19,20.17,20.17,90900.0,15.419,15.4266,15.4113,15.4113,90900.0
2010-08-17 15:20:00,20.17,20.2,20.15,20.19,202600.0,15.4113,15.4343,15.3961,15.4266,202600.0
2010-08-17 15:25:00,20.2,20.21,20.17,20.17,181700.0,15.4343,15.4419,15.4113,15.4113,181700.0
2010-08-17 15:30:00,20.18,20.18,20.12,20.12,322500.0,15.419,15.419,15.3731,15.3731,322500.0
2010-08-17 15:35:00,20.12,20.13,20.09,20.11,225000.0,15.3731,15.3808,15.3502,15.3655,225000.0
2010-08-17 15:40:00,20.11,20.11,20.07,20.1,292300.0,15.3655,15.3655,15.3349,15.3579,292300.0
2010-08-17 15:45:00,20.09,20.09,20.01,20.03,381900.0,15.3502,15.3502,15.2891,15.3044,381900.0
2010-08-17 15:50:00,20.03,20.05,19.97,19.97,547800.0,15.3044,15.3197,15.2585,15.2585,547800.0
2010-08-17 15:55:00,19.98,20.0,19.95,20.0,558100.0,15.2662,15.2815,15.2432,15.2815,558100.0
2010-08-18 09:30:00,20.04,20.2,20.02,20.16,267000.0,15.312,15.4343,15.2967,15.4037,267000.0
2010-08-18 09:35:00,20.17,20.23,20.16,20.22,234900.0,15.4113,15.4572,15.4037,15.4495,234900.0
2010-08-18 09:40:00,20.22,20.29,20.17,20.25,403700.0,15.4495,15.503,15.4113,15.4725,403700.0
2010-08-18 09:45:00,20.25,20.25,20.18,20.2,496300.0,15.4725,15.4725,15.419,15.4343,496300.0
2010-08-18 09:50:00,20.21,20.21,20.14,20.18,426200.0,15.4419,15.4419,15.3884,15.419,426200.0
2010-08-18 09:55:00,20.18,20.19,20.15,20.18,79800.0,15.419,15.4266,15.3961,15.419,79800.0
2010-08-18 10:00:00,20.19,20.22,20.17,20.19,278400.0,15.4266,15.4495,15.4113,15.4266,278400.0
2010-08-18 10:05:00,20.19,20.21,20.17,20.19,96500.0,15.4266,15.4419,15.4113,15.4266,96500.0
2010-08-18 10:10:00,20.19,20.25,20.18,20.23,142300.0,15.4266,15.4725,15.419,15.4572,142300.0
2010-08-18 10:15:00,20.24,20.26,20.22,20.24,109400.0,15.4648,15.4801,15.4495,15.4648,109400.0
2010-08-18 10:20:00,20.24,20.25,20.18,20.19,140300.0,15.4648,15.4725,15.419,15.4266,140300.0
2010-08-18 10:25:00,20.19,20.19,20.15,20.18,121500.0,15.4266,15.4266,15.3961,15.419,121500.0
2010-08-18 10:30:00,20.18,20.2,20.16,20.19,120700.0,15.419,15.4343,15.4037,15.4266,120700.0
2010-08-18 10:35:00,20.19,20.26,20.19,20.21,140100.0,15.4266,15.4801,15.4266,15.4419,140100.0
2010-08-18 10:40:00,20.21,20.24,20.2,20.22,171300.0,15.4419,15.4648,15.4343,15.4495,171300.0
2010-08-18 10:45:00,20.22,20.25,20.15,20.18,228600.0,15.4495,15.4725,15.3961,15.419,228600.0
2010-08-18 10:50:00,20.18,20.18,20.15,20.16,138800.0,15.419,15.419,15.3961,15.4037,138800.0
2010-08-18 10:55:00,20.17,20.24,20.16,20.24,119100.0,15.4113,15.4648,15.4037,15.4648,119100.0
2010-08-18 11:00:00,20.24,20.36,20.24,20.35,169500.0,15.4648,15.5565,15.4648,15.5489,169500.0
2010-08-18 11:05:00,20.35,20.37,20.32,20.32,148600.0,15.5489,15.5642,15.526,15.526,148600.0
2010-08-18 11:10:00,20.32,20.33,20.3,20.3,68900.0,15.526,15.5336,15.5107,15.5107,68900.0
2010-08-18 11:15:00,20.31,20.31,20.24,20.26,149000.0,15.5183,15.5183,15.4648,15.4801,149000.0
2010-08-18 11:20:00,20.27,20.34,20.27,20.34,118200.0,15.4878,15.5412,15.4878,15.5412,118200.0
2010-08-18 11:25:00,20.34,20.36,20.33,20.34,135300.0,15.5412,15.5565,15.5336,15.5412,135300.0
2010-08-18 11:30:00,20.34,20.38,20.34,20.38,121100.0,15.5412,15.5718,15.5412,15.5718,121100.0
2010-08-18 11:35:00,20.38,20.45,20.37,20.44,217000.0,15.5718,15.6253,15.5642,15.6176,217000.0
2010-08-18 11:40:00,20.44,20.51,20.44,20.5,251000.0,15.6176,15.6711,15.6176,15.6635,251000.0
2010-08-18 11:45:00,20.5,20.5,20.46,20.5,179100.0,15.6635,15.6635,15.6329,15.6635,179100.0
2010-08-18 11:50:00,20.5,20.51,20.48,20.51,142000.0,15.6635,15.6711,15.6482,15.6711,142000.0
2010-08-18 11:55:00,20.5,20.51,20.49,20.5,131900.0,15.6635,15.6711,15.6558,15.6635,131900.0
2010-08-18 12:00:00,20.51,20.51,20.46,20.48,199200.0,15.6711,15.6711,15.6329,15.6482,199200.0
2010-08-18 12:05:00,20.48,20.48,20.46,20.47,109400.0,15.6482,15.6482,15.6329,15.6406,109400.0
2010-08-18 12:10:00,20.46,20.5,20.46,20.5,205800.0,15.6329,15.6635,15.6329,15.6635,205800.0
2010-08-18 12:15:00,20.5,20.51,20.49,20.51,255100.0,15.6635,15.6711,15.6558,15.6711,255100.0
2010-08-18 12:20:00,20.5,20.53,20.5,20.51,141100.0,15.6635,15.6864,15.6635,15.6711,141100.0
2010-08-18 12:25:00,20.51,20.53,20.5,20.5,143400.0,15.6711,15.6864,15.6635,15.6635,143400.0
2010-08-18 12:30:00,20.5,20.51,20.49,20.5,203800.0,15.6635,15.6711,15.6558,15.6635,203800.0
2010-08-18 12:35:00,20.51,20.51,20.49,20.5,297500.0,15.6711,15.6711,15.6558,15.6635,297500.0
2010-08-18 12:40:00,20.5,20.52,20.5,20.51,72800.0,15.6635,15.6788,15.6635,15.6711,72800.0
2010-08-18 12:45:00,20.51,20.52,20.51,20.52,115700.0,15.6711,15.6788,15.6711,15.6788,115700.0
2010-08-18 12:50:00,20.51,20.52,20.51,20.52,54200.0,15.6711,15.6788,15.6711,15.6788,54200.0
2010-08-18 12:55:00,20.52,20.52,20.49,20.51,485000.0,15.6788,15.6788,15.6558,15.6711,485000.0
2010-08-18 13:00:00,20.51,20.56,20.51,20.56,240200.0,15.6711,15.7093,15.6711,15.7093,240200.0
2010-08-18 13:05:00,20.56,20.58,20.55,20.58,468700.0,15.7093,15.7246,15.7017,15.7246,468700.0
2010-08-18 13:10:00,20.58,20.59,20.55,20.56,312100.0,15.7246,15.7323,15.7017,15.7093,312100.0
2010-08-18 13:15:00,20.55,20.56,20.55,20.55,147100.0,15.7017,15.7093,15.7017,15.7017,147100.0
2010-08-18 13:20:00,20.56,20.58,20.55,20.58,113800.0,15.7093,15.7246,15.7017,15.7246,113800.0
2010-08-18 13:25:00,20.57,20.58,20.57,20.58,142400.0,15.717,15.7246,15.717,15.7246,142400.0
2010-08-18 13:30:00,20.58,20.59,20.57,20.58,177100.0,15.7246,15.7323,15.717,15.7246,177100.0
2010-08-18 13:35:00,20.58,20.59,20.58,20.59,103000.0,15.7246,15.7323,15.7246,15.7323,103000.0
2010-08-18 13:40:00,20.58,20.6,20.58,20.59,79100.0,15.7246,15.7399,15.7246,15.7323,79100.0
2010-08-18 13:45:00,20.59,20.61,20.59,20.61,307000.0,15.7323,15.7475,15.7323,15.7475,307000.0
2010-08-18 13:50:00,20.61,20.62,20.6,20.61,65100.0,15.7475,15.7552,15.7399,15.7475,65100.0
2010-08-18 13:55:00,20.61,20.63,20.61,20.63,82500.0,15.7475,15.7628,15.7475,15.7628,82500.0
2010-08-18 14:00:00,20.63,20.64,20.62,20.64,311100.0,15.7628,15.7705,15.7552,15.7705,311100.0
2010-08-18 14:05:00,20.63,20.67,20.63,20.67,264200.0,15.7628,15.7934,15.7628,15.7934,264200.0
2010-08-18 14:10:00,20.67,20.75,20.66,20.75,719100.0,15.7934,15.8545,15.7857,15.8545,719100.0
2010-08-18 14:15:00,20.75,20.81,20.71,20.79,799000.0,15.8545,15.9003,15.8239,15.8851,799000.0
2010-08-18 14:20:00,20.79,20.79,20.73,20.75,187900.0,15.8851,15.8851,15.8392,15.8545,187900.0
2010-08-18 14:25:00,20.75,20.79,20.75,20.77,204800.0,15.8545,15.8851,15.8545,15.8698,204800.0
2010-08-18 14:30:00,20.77,20.8,20.76,20.78,169700.0,15.8698,15.8927,15.8621,15.8774,169700.0
2010-08-18 14:35:00,20.78,20.79,20.76,20.79,219400.0,15.8774,15.8851,15.8621,15.8851,219400.0
2010-08-18 14:40:00,20.79,20.8,20.76,20.76,164400.0,15.8851,15.8927,15.8621,15.8621,164400.0
2010-08-18 14:45:00,20.76,20.79,20.74,20.77,227400.0,15.8621,15.8851,15.8469,15.8698,227400.0
2010-08-18 14:50:00,20.76,20.78,20.73,20.73,169700.0,15.8621,15.8774,15.8392,15.8392,169700.0
2010-08-18 14:55:00,20.73,20.76,20.72,20.75,275400.0,15.8392,15.8621,15.8316,15.8545,275400.0
2010-08-18 15:00:00,20.75,20.76,20.73,20.74,197600.0,15.8545,15.8621,15.8392,15.8469,197600.0
2010-08-18 15:05:00,20.74,20.76,20.73,20.73,322300.0,15.8469,15.8621,15.8392,15.8392,322300.0
2010-08-18 15:10:00,20.73,20.76,20.72,20.74,386800.0,15.8392,15.8621,15.8316,15.8469,386800.0
2010-08-18 15:15:00,20.74,20.75,20.73,20.75,251900.0,15.8469,15.8545,15.8392,15.8545,251900.0
2010-08-18 15:20:00,20.75,20.76,20.73,20.74,216600.0,15.8545,15.8621,15.8392,15.8469,216600.0
2010-08-18 15:25:00,20.73,20.78,20.73,20.77,257600.0,15.8392,15.8774,15.8392,15.8698,257600.0
2010-08-18 15:30:00,20.77,20.79,20.75,20.77,378300.0,15.8698,15.8851,15.8545,15.8698,378300.0
2010-08-18 15:35:00,20.78,20.8,20.76,20.76,244400.0,15.8774,15.8927,15.8621,15.8621,244400.0
2010-08-18 15:40:00,20.76,20.79,20.76,20.78,271700.0,15.8621,15.8851,15.8621,15.8774,271700.0
2010-08-18 15:45:00,20.78,20.8,20.77,20.78,646200.0,15.8774,15.8927,15.8698,15.8774,646200.0
2010-08-18 15:50:00,20.77,20.79,20.76,20.78,425000.0,15.8698,15.8851,15.8621,15.8774,425000.0
2010-08-18 15:55:00,20.78,20.81,20.77,20.8,1014700.0,15.8774,15.9003,15.8698,15.8927,1014700.0
2010-08-19 09:30:00,20.62,20.75,20.61,20.75,312100.0,15.7552,15.8545,15.7475,15.8545,312100.0
2010-08-19 09:35:00,20.75,20.84,20.74,20.81,242800.0,15.8545,15.9233,15.8469,15.9003,242800.0
2010-08-19 09:40:00,20.82,20.83,20.78,20.8,373700.0,15.908,15.9156,15.8774,15.8927,373700.0
2010-08-19 09:45:00,20.8,20.8,20.72,20.75,311500.0,15.8927,15.8927,15.8316,15.8545,311500.0
2010-08-19 09:50:00,20.75,20.75,20.67,20.69,360700.0,15.8545,15.8545,15.7934,15.8087,360700.0
2010-08-19 09:55:00,20.69,20.72,20.63,20.7,315300.0,15.8087,15.8316,15.7628,15.8163,315300.0
2010-08-19 10:00:00,20.69,20.7,20.5,20.52,613300.0,15.8087,15.8163,15.6635,15.6788,613300.0
2010-08-19 10:05:00,20.52,20.56,20.5,20.51,331200.0,15.6788,15.7093,15.6635,15.6711,331200.0
2010-08-19 10:10:00,20.51,20.56,20.5,20.53,387100.0,15.6711,15.7093,15.6635,15.6864,387100.0
2010-08-19 10:15:00,20.53,20.6,20.52,20.6,289800.0,15.6864,15.7399,15.6788,15.7399,289800.0
2010-08-19 10:20:00,20.6,20.6,20.52,20.55,490500.0,15.7399,15.7399,15.6788,15.7017,490500.0
2010-08-19 10:25:00,20.55,20.56,20.44,20.47,286500.0,15.7017,15.7093,15.6176,15.6406,286500.0
2010-08-19 10:30:00,20.47,20.48,20.41,20.45,257700.0,15.6406,15.6482,15.5947,15.6253,257700.0
2010-08-19 10:35:00,20.46,20.48,20.42,20.43,254100.0,15.6329,15.6482,15.6024,15.61,254100.0
2010-08-19 10:40:00,20.44,20.45,20.39,20.42,255200.0,15.6176,15.6253,15.5794,15.6024,255200.0
2010-08-19 10:45:00,20.42,20.43,20.31,20.34,412900.0,15.6024,15.61,15.5183,15.5412,412900.0
2010-08-19 10:50:00,20.34,20.35,20.27,20.31,430600.0,15.5412,15.5489,15.4878,15.5183,430600.0
2010-08-19 10:55:00,20.3,20.36,20.3,20.36,121200.0,15.5107,15.5565,15.5107,15.5565,121200.0
2010-08-19 11:00:00,20.36,20.38,20.28,20.28,264200.0,15.5565,15.5718,15.4954,15.4954,264200.0
2010-08-19 11:05:00,20.28,20.3,20.24,20.29,295200.0,15.4954,15.5107,15.4648,15.503,295200.0
2010-08-19 11:10:00,20.28,20.3,20.24,20.24,337900.0,15.4954,15.5107,15.4648,15.4648,337900.0
2010-08-19 11:15:00,20.24,20.28,20.24,20.26,167800.0,15.4648,15.4954,15.4648,15.4801,167800.0
2010-08-19 11:20:00,20.26,20.32,20.24,20.32,160900.0,15.4801,15.526,15.4648,15.526,160900.0
2010-08-19 11:25:00,20.32,20.33,20.3,20.31,112200.0,15.526,15.5336,15.5107,15.5183,112200.0
2010-08-19 11:30:00,20.31,20.33,20.29,20.3,230000.0,15.5183,15.5336,15.503,15.5107,230000.0
2010-08-19 11:35:00,20.3,20.31,20.25,20.27,235000.0,15.5107,15.5183,15.4725,15.4878,235000.0
2010-08-19 11:40:00,20.27,20.28,20.21,20.22,212200.0,15.4878,15.4954,15.4419,15.4495,212200.0
2010-08-19 11:45:00,20.21,20.22,20.17,20.19,337100.0,15.4419,15.4495,15.4113,15.4266,337100.0
2010-08-19 11:50:00,20.19,20.22,20.16,20.17,194300.0,15.4266,15.4495,15.4037,15.4113,194300.0
2010-08-19 11:55:00,20.17,20.19,20.13,20.17,140300.0,15.4113,15.4266,15.3808,15.4113,140300.0
2010-08-19 12:00:00,20.17,20.23,20.17,20.23,80700.0,15.4113,15.4572,15.4113,15.4572,80700.0
2010-08-19 12:05:00,20.23,20.28,20.22,20.28,96400.0,15.4572,15.4954,15.4495,15.4954,96400.0
2010-08-19 12:10:00,20.28,20.31,20.25,20.25,299100.0,15.4954,15.5183,15.4725,15.4725,299100.0
2010-08-19 12:15:00,20.25,20.34,20.24,20.34,136300.0,15.4725,15.5412,15.4648,15.5412,136300.0
2010-08-19 12:20:00,20.34,20.35,20.33,20.33,61800.0,15.5412,15.5489,15.5336,15.5336,61800.0
2010-08-19 12:25:00,20.33,20.34,20.33,20.33,57600.0,15.5336,15.5412,15.5336,15.5336,57600.0
2010-08-19 12:30:00,20.33,20.43,20.33,20.43,227500.0,15.5336,15.61,15.5336,15.61,227500.0
2010-08-19 12:35:00,20.43,20.48,20.42,20.42,180000.0,15.61,15.6482,15.6024,15.6024,180000.0
2010-08-19 12:40:00,20.42,20.46,20.42,20.46,91700.0,15.6024,15.6329,15.6024,15.6329,91700.0
2010-08-19 12:45:00,20.46,20.46,20.45,20.45,142600.0,15.6329,15.6329,15.6253,15.6253,142600.0
2010-08-19 12:50:00,20.45,20.47,20.44,20.47,205000.0,15.6253,15.6406,15.6176,15.6406,205000.0
2010-08-19 12:55:00,20.47,20.52,20.46,20.52,173600.0,15.6406,15.6788,15.6329,15.6788,173600.0
2010-08-19 13:00:00,20.52,20.53,20.49,20.52,171000.0,15.6788,15.6864,15.6558,15.6788,171000.0
2010-08-19 13:05:00,20.53,20.55,20.5,20.52,129200.0,15.6864,15.7017,15.6635,15.6788,129200.0
2010-08-19 13:10:00,20.52,20.53,20.5,20.5,71000.0,15.6788,15.6864,15.6635,15.6635,71000.0
2010-08-19 13:15:00,20.5,20.52,20.47,20.47,521600.0,15.6635,15.6788,15.6406,15.6406,521600.0
2010-08-19 13:20:00,20.47,20.47,20.4,20.4,150300.0,15.6406,15.6406,15.5871,15.5871,150300.0
2010-08-19 13:25:00,20.4,20.41,20.38,20.4,288100.0,15.5871,15.5947,15.5718,15.5871,288100.0
2010-08-19 13:30:00,20.41,20.41,20.36,20.38,340100.0,15.5947,15.5947,15.5565,15.5718,340100.0
2010-08-19 13:35:00,20.37,20.42,20.37,20.41,149000.0,15.5642,15.6024,15.5642,15.5947,149000.0
2010-08-19 13:40:00,20.41,20.41,20.36,20.37,175900.0,15.5947,15.5947,15.5565,15.5642,175900.0
2010-08-19 13:45:00,20.37,20.38,20.34,20.35,141100.0,15.5642,15.5718,15.5412,15.5489,141100.0
2010-08-19 13:50:00,20.35,20.35,20.32,20.32,77300.0,15.5489,15.5489,15.526,15.526,77300.0
2010-08-19 13:55:00,20.33,20.33,20.29,20.29,64700.0,15.5336,15.5336,15.503,15.503,64700.0
2010-08-19 14:00:00,20.29,20.3,20.24,20.3,181300.0,15.503,15.5107,15.4648,15.5107,181300.0
2010-08-19 14:05:00,20.29,20.36,20.29,20.35,208900.0,15.503,15.5565,15.503,15.5489,208900.0
2010-08-19 14:10:00,20.35,20.41,20.35,20.41,131000.0,15.5489,15.5947,15.5489,15.5947,131000.0
2010-08-19 14:15:00,20.41,20.41,20.37,20.38,74200.0,15.5947,15.5947,15.5642,15.5718,74200.0
2010-08-19 14:20:00,20.38,20.45,20.38,20.44,76000.0,15.5718,15.6253,15.5718,15.6176,76000.0
2010-08-19 14:25:00,20.44,20.45,20.42,20.44,51400.0,15.6176,15.6253,15.6024,15.6176,51400.0
2010-08-19 14:30:00,20.45,20.49,20.43,20.47,179300.0,15.6253,15.6558,15.61,15.6406,179300.0
2010-08-19 14:35:00,20.46,20.49,20.43,20.43,103800.0,15.6329,15.6558,15.61,15.61,103800.0
2010-08-19 14:40:00,20.43,20.46,20.42,20.44,117400.0,15.61,15.6329,15.6024,15.6176,117400.0
2010-08-19 14:45:00,20.44,20.45,20.41,20.41,72700.0,15.6176,15.6253,15.5947,15.5947,72700.0
2010-08-19 14:50:00,20.41,20.45,20.39,20.41,161300.0,15.5947,15.6253,15.5794,15.5947,161300.0
2010-08-19 14:55:00,20.41,20.43,20.4,20.42,100300.0,15.5947,15.61,15.5871,15.6024,100300.0
2010-08-19 15:00:00,20.41,20.42,20.38,20.4,162100.0,15.5947,15.6024,15.5718,15.5871,162100.0
2010-08-19 15:05:00,20.4,20.44,20.39,20.43,77300.0,15.5871,15.6176,15.5794,15.61,77300.0
2010-08-19 15:10:00,20.43,20.48,20.42,20.48,132300.0,15.61,15.6482,15.6024,15.6482,132300.0
2010-08-19 15:15:00,20.48,20.51,20.45,20.48,163900.0,15.6482,15.6711,15.6253,15.6482,163900.0
2010-08-19 15:20:00,20.48,20.51,20.46,20.51,157800.0,15.6482,15.6711,15.6329,15.6711,157800.0
2010-08-19 15:25:00,20.51,20.51,20.47,20.47,147400.0,15.6711,15.6711,15.6406,15.6406,147400.0
2010-08-19 15:30:00,20.48,20.55,20.47,20.55,476300.0,15.6482,15.7017,15.6406,15.7017,476300.0
2010-08-19 15:35:00,20.55,20.55,20.45,20.47,364100.0,15.7017,15.7017,15.6253,15.6406,364100.0
2010-08-19 15:40:00,20.47,20.48,20.44,20.46,176600.0,15.6406,15.6482,15.6176,15.6329,176600.0
2010-08-19 15:45:00,20.46,20.48,20.44,20.44,262500.0,15.6329,15.6482,15.6176,15.6176,262500.0
2010-08-19 15:50:00,20.44,20.45,20.41,20.45,226700.0,15.6176,15.6253,15.5947,15.6253,226700.0
2010-08-19 15:55:00,20.45,20.45,20.39,20.39,544500.0,15.6253,15.6253,15.5794,15.5794,544500.0
2010-08-20 09:30:00,20.27,20.37,20.27,20.37,1280500.0,15.4878,15.5642,15.4878,15.5642,1280500.0
2010-08-20 09:35:00,20.37,20.42,20.29,20.3,132500.0,15.5642,15.6024,15.503,15.5107,132500.0
2010-08-20 09:40:00,20.31,20.32,20.26,20.31,130100.0,15.5183,15.526,15.4801,15.5183,130100.0
2010-08-20 09:45:00,20.3,20.31,20.25,20.28,175500.0,15.5107,15.5183,15.4725,15.4954,175500.0
2010-08-20 09:50:00,20.28,20.28,20.23,20.26,157800.0,15.4954,15.4954,15.4572,15.4801,157800.0
2010-08-20 09:55:00,20.26,20.32,20.26,20.32,74800.0,15.4801,15.526,15.4801,15.526,74800.0
2010-08-20 10:00:00,20.32,20.33,20.27,20.3,144900.0,15.526,15.5336,15.4878,15.5107,144900.0
2010-08-20 10:05:00,20.31,20.31,20.24,20.24,156900.0,15.5183,15.5183,15.4648,15.4648,156900.0
2010-08-20 10:10:00,20.25,20.25,20.18,20.22,156200.0,15.4725,15.4725,15.419,15.4495,156200.0
2010-08-20 10:15:00,20.22,20.28,20.21,20.27,212700.0,15.4495,15.4954,15.4419,15.4878,212700.0
2010-08-20 10:20:00,20.26,20.28,20.24,20.28,94000.0,15.4801,15.4954,15.4648,15.4954,94000.0
2010-08-20 10:25:00,20.27,20.31,20.27,20.29,88100.0,15.4878,15.5183,15.4878,15.503,88100.0
2010-08-20 10:30:00,20.29,20.33,20.29,20.31,73600.0,15.503,15.5336,15.503,15.5183,73600.0
2010-08-20 10:35:00,20.31,20.37,20.31,20.35,59000.0,15.5183,15.5642,15.5183,15.5489,59000.0
2010-08-20 10:40:00,20.35,20.41,20.35,20.38,94900.0,15.5489,15.5947,15.5489,15.5718,94900.0
2010-08-20 10:45:00,20.38,20.39,20.33,20.34,89600.0,15.5718,15.5794,15.5336,15.5412,89600.0
2010-08-20 10:50:00,20.33,20.36,20.31,20.31,111700.0,15.5336,15.5565,15.5183,15.5183,111700.0
2010-08-20 10:55:00,20.31,20.33,20.31,20.32,55200.0,15.5183,15.5336,15.5183,15.526,55200.0
2010-08-20 11:00:00,20.32,20.32,20.31,20.31,13900.0,15.526,15.526,15.5183,15.5183,13900.0
2010-08-20 11:05:00,20.31,20.35,20.28,20.35,146700.0,15.5183,15.5489,15.4954,15.5489,146700.0
2010-08-20 11:10:00,20.35,20.35,20.32,20.34,77000.0,15.5489,15.5489,15.526,15.5412,77000.0
2010-08-20 11:15:00,20.35,20.35,20.31,20.35,102100.0,15.5489,15.5489,15.5183,15.5489,102100.0
2010-08-20 11:20:00,20.35,20.35,20.3,20.3,187000.0,15.5489,15.5489,15.5107,15.5107,187000.0
2010-08-20 11:25:00,20.3,20.32,20.29,20.32,107100.0,15.5107,15.526,15.503,15.526,107100.0
2010-08-20 11:30:00,20.32,20.34,20.3,20.34,50800.0,15.526,15.5412,15.5107,15.5412,50800.0
2010-08-20 11:35:00,20.34,20.34,20.28,20.3,158000.0,15.5412,15.5412,15.4954,15.5107,158000.0
2010-08-20 11:40:00,20.3,20.34,20.3,20.34,69000.0,15.5107,15.5412,15.5107,15.5412,69000.0
2010-08-20 11:45:00,20.33,20.39,20.33,20.38,394300.0,15.5336,15.5794,15.5336,15.5718,394300.0
2010-08-20 11:50:00,20.37,20.38,20.33,20.33,112600.0,15.5642,15.5718,15.5336,15.5336,112600.0
2010-08-20 11:55:00,20.33,20.35,20.32,20.34,119600.0,15.5336,15.5489,15.526,15.5412,119600.0
2010-08-20 12:00:00,20.34,20.37,20.33,20.37,58100.0,15.5412,15.5642,15.5336,15.5642,58100.0
2010-08-20 12:05:00,20.37,20.4,20.36,20.4,31400.0,15.5642,15.5871,15.5565,15.5871,31400.0
2010-08-20 12:10:00,20.4,20.42,20.38,20.4,79300.0,15.5871,15.6024,15.5718,15.5871,79300.0
2010-08-20 12:15:00,20.39,20.4,20.36,20.38,46700.0,15.5794,15.5871,15.5565,15.5718,46700.0
2010-08-20 12:20:00,20.37,20.43,20.37,20.41,123200.0,15.5642,15.61,15.5642,15.5947,123200.0
2010-08-20 12:25:00,20.42,20.42,20.35,20.35,176400.0,15.6024,15.6024,15.5489,15.5489,176400.0
2010-08-20 12:30:00,20.36,20.37,20.34,20.34,61600.0,15.5565,15.5642,15.5412,15.5412,61600.0
2010-08-20 12:35:00,20.34,20.35,20.34,20.34,42400.0,15.5412,15.5489,15.5412,15.5412,42400.0
2010-08-20 12:40:00,20.34,20.35,20.33,20.33,36800.0,15.5412,15.5489,15.5336,15.5336,36800.0
2010-08-20 12:45:00,20.33,20.34,20.32,20.33,63400.0,15.5336,15.5412,15.526,15.5336,63400.0
2010-08-20 12:50:00,20.33,20.34,20.32,20.34,72700.0,15.5336,15.5412,15.526,15.5412,72700.0
2010-08-20 12:55:00,20.34,20.35,20.34,20.35,70600.0,15.5412,15.5489,15.5412,15.5489,70600.0
2010-08-20 13:00:00,20.35,20.4,20.35,20.38,92400.0,15.5489,15.5871,15.5489,15.5718,92400.0
2010-08-20 13:05:00,20.38,20.4,20.36,20.39,56700.0,15.5718,15.5871,15.5565,15.5794,56700.0
2010-08-20 13:10:00,20.4,20.4,20.35,20.35,66900.0,15.5871,15.5871,15.5489,15.5489,66900.0
2010-08-20 13:15:00,20.36,20.36,20.35,20.35,21100.0,15.5565,15.5565,15.5489,15.5489,21100.0
2010-08-20 13:20:00,20.35,20.37,20.35,20.36,62400.0,15.5489,15.5642,15.5489,15.5565,62400.0
2010-08-20 13:25:00,20.36,20.41,20.36,20.4,99400.0,15.5565,15.5947,15.5565,15.5871,99400.0
2010-08-20 13:30:00,20.4,20.4,20.39,20.39,15900.0,15.5871,15.5871,15.5794,15.5794,15900.0
2010-08-20 13:35:00,20.4,20.4,20.38,20.38,75200.0,15.5871,15.5871,15.5718,15.5718,75200.0
2010-08-20 13:40:00,20.38,20.4,20.38,20.4,40700.0,15.5718,15.5871,15.5718,15.5871,40700.0
2010-08-20 13:45:00,20.4,20.44,20.39,20.43,132600.0,15.5871,15.6176,15.5794,15.61,132600.0
2010-08-20 13:50:00,20.42,20.46,20.42,20.46,120800.0,15.6024,15.6329,15.6024,15.6329,120800.0
2010-08-20 13:55:00,20.45,20.48,20.45,20.48,80100.0,15.6253,15.6482,15.6253,15.6482,80100.0
2010-08-20 14:00:00,20.47,20.48,20.47,20.48,108100.0,15.6406,15.6482,15.6406,15.6482,108100.0
2010-08-20 14:05:00,20.48,20.48,20.46,20.46,104500.0,15.6482,15.6482,15.6329,15.6329,104500.0
2010-08-20 14:10:00,20.46,20.51,20.46,20.5,161400.0,15.6329,15.6711,15.6329,15.6635,161400.0
2010-08-20 14:15:00,20.51,20.55,20.51,20.52,160000.0,15.6711,15.7017,15.6711,15.6788,160000.0
2010-08-20 14:20:00,20.51,20.54,20.51,20.52,110700.0,15.6711,15.6941,15.6711,15.6788,110700.0
2010-08-20 14:25:00,20.52,20.55,20.51,20.52,138800.0,15.6788,15.7017,15.6711,15.6788,138800.0
2010-08-20 14:30:00,20.52,20.6,20.52,20.58,164200.0,15.6788,15.7399,15.6788,15.7246,164200.0
2010-08-20 14:35:00,20.58,20.62,20.57,20.58,157800.0,15.7246,15.7552,15.717,15.7246,157800.0
2010-08-20 14:40:00,20.58,20.59,20.55,20.56,122900.0,15.7246,15.7323,15.7017,15.7093,122900.0
2010-08-20 14:45:00,20.57,20.6,20.56,20.59,115700.0,15.717,15.7399,15.7093,15.7323,115700.0
2010-08-20 14:50:00,20.59,20.65,20.59,20.65,117600.0,15.7323,15.7781,15.7323,15.7781,117600.0
2010-08-20 14:55:00,20.65,20.65,20.58,20.59,141600.0,15.7781,15.7781,15.7246,15.7323,141600.0
2010-08-20 15:00:00,20.59,20.63,20.58,20.6,163000.0,15.7323,15.7628,15.7246,15.7399,163000.0
2010-08-20 15:05:00,20.6,20.63,20.59,20.63,131400.0,15.7399,15.7628,15.7323,15.7628,131400.0
2010-08-20 15:10:00,20.63,20.66,20.62,20.66,135700.0,15.7628,15.7857,15.7552,15.7857,135700.0
2010-08-20 15:15:00,20.66,20.66,20.61,20.63,174000.0,15.7857,15.7857,15.7475,15.7628,174000.0
2010-08-20 15:20:00,20.62,20.63,20.58,20.6,250000.0,15.7552,15.7628,15.7246,15.7399,250000.0
2010-08-20 15:25:00,20.6,20.64,20.6,20.64,158000.0,15.7399,15.7705,15.7399,15.7705,158000.0
2010-08-20 15:30:00,20.64,20.68,20.63,20.66,304800.0,15.7705,15.801,15.7628,15.7857,304800.0
2010-08-20 15:35:00,20.66,20.69,20.65,20.68,253400.0,15.7857,15.8087,15.7781,15.801,253400.0
2010-08-20 15:40:00,20.67,20.72,20.67,20.71,325000.0,15.7934,15.8316,15.7934,15.8239,325000.0
2010-08-20 15:45:00,20.7,20.7,20.64,20.64,378000.0,15.8163,15.8163,15.7705,15.7705,378000.0
2010-08-20 15:50:00,20.64,20.67,20.64,20.65,428700.0,15.7705,15.7934,15.7705,15.7781,428700.0
2010-08-20 15:55:00,20.65,20.66,20.63,20.63,546400.0,15.7781,15.7857,15.7628,15.7628,546400.0
2010-08-23 09:30:00,20.95,20.96,20.87,20.94,409500.0,16.0073,16.015,15.9462,15.9997,409500.0
2010-08-23 09:35:00,20.94,21.0,20.9,20.94,333300.0,15.9997,16.0455,15.9691,15.9997,333300.0
2010-08-23 09:40:00,20.94,20.97,20.8,20.87,385500.0,15.9997,16.0226,15.8927,15.9462,385500.0
2010-08-23 09:45:00,20.88,20.89,20.82,20.83,174800.0,15.9538,15.9615,15.908,15.9156,174800.0
2010-08-23 09:50:00,20.85,20.89,20.76,20.78,202400.0,15.9309,15.9615,15.8621,15.8774,202400.0
2010-08-23 09:55:00,20.78,20.79,20.72,20.73,196800.0,15.8774,15.8851,15.8316,15.8392,196800.0
2010-08-23 10:00:00,20.73,20.76,20.69,20.73,253600.0,15.8392,15.8621,15.8087,15.8392,253600.0
2010-08-23 10:05:00,20.73,20.73,20.7,20.73,347100.0,15.8392,15.8392,15.8163,15.8392,347100.0
2010-08-23 10:10:00,20.73,20.74,20.72,20.72,375200.0,15.8392,15.8469,15.8316,15.8316,375200.0
2010-08-23 10:15:00,20.72,20.77,20.71,20.76,415000.0,15.8316,15.8698,15.8239,15.8621,415000.0
2010-08-23 10:20:00,20.77,20.77,20.7,20.71,411400.0,15.8698,15.8698,15.8163,15.8239,411400.0
2010-08-23 10:25:00,20.71,20.76,20.71,20.76,233000.0,15.8239,15.8621,15.8239,15.8621,233000.0
2010-08-23 10:30:00,20.76,20.85,20.76,20.83,622900.0,15.8621,15.9309,15.8621,15.9156,622900.0
2010-08-23 10:35:00,20.84,20.85,20.76,20.77,307800.0,15.9233,15.9309,15.8621,15.8698,307800.0
2010-08-23 10:40:00,20.77,20.77,20.72,20.73,214000.0,15.8698,15.8698,15.8316,15.8392,214000.0
2010-08-23 10:45:00,20.73,20.74,20.69,20.71,460500.0,15.8392,15.8469,15.8087,15.8239,460500.0
2010-08-23 10:50:00,20.71,20.72,20.64,20.67,256600.0,15.8239,15.8316,15.7705,15.7934,256600.0
2010-08-23 10:55:00,20.66,20.67,20.64,20.64,120500.0,15.7857,15.7934,15.7705,15.7705,120500.0
2010-08-23 11:00:00,20.64,20.65,20.56,20.56,227000.0,15.7705,15.7781,15.7093,15.7093,227000.0
2010-08-23 11:05:00,20.56,20.59,20.53,20.58,125600.0,15.7093,15.7323,15.6864,15.7246,125600.0
2010-08-23 11:10:00,20.58,20.65,20.58,20.64,84000.0,15.7246,15.7781,15.7246,15.7705,84000.0
2010-08-23 11:15:00,20.64,20.65,20.6,20.64,260700.0,15.7705,15.7781,15.7399,15.7705,260700.0
2010-08-23 11:20:00,20.64,20.65,20.56,20.58,149700.0,15.7705,15.7781,15.7093,15.7246,149700.0
2010-08-23 11:25:00,20.59,20.62,20.55,20.61,107000.0,15.7323,15.7552,15.7017,15.7475,107000.0
2010-08-23 11:30:00,20.61,20.62,20.58,20.6,81900.0,15.7475,15.7552,15.7246,15.7399,81900.0
2010-08-23 11:35:00,20.59,20.62,20.57,20.62,117700.0,15.7323,15.7552,15.717,15.7552,117700.0
2010-08-23 11:40:00,20.61,20.67,20.6,20.67,121300.0,15.7475,15.7934,15.7399,15.7934,121300.0
2010-08-23 11:45:00,20.67,20.68,20.66,20.66,163000.0,15.7934,15.801,15.7857,15.7857,163000.0
2010-08-23 11:50:00,20.66,20.67,20.62,20.63,113300.0,15.7857,15.7934,15.7552,15.7628,113300.0
2010-08-23 11:55:00,20.64,20.65,20.6,20.61,132600.0,15.7705,15.7781,15.7399,15.7475,132600.0
2010-08-23 12:00:00,20.62,20.64,20.61,20.61,92100.0,15.7552,15.7705,15.7475,15.7475,92100.0
2010-08-23 12:05:00,20.61,20.65,20.61,20.63,102300.0,15.7475,15.7781,15.7475,15.7628,102300.0
2010-08-23 12:10:00,20.64,20.69,20.64,20.69,110100.0,15.7705,15.8087,15.7705,15.8087,110100.0
2010-08-23 12:15:00,20.69,20.7,20.67,20.67,66700.0,15.8087,15.8163,15.7934,15.7934,66700.0
2010-08-23 12:20:00,20.67,20.72,20.67,20.71,137900.0,15.7934,15.8316,15.7934,15.8239,137900.0
2010-08-23 12:25:00,20.7,20.72,20.69,20.72,51200.0,15.8163,15.8316,15.8087,15.8316,51200.0
2010-08-23 12:30:00,20.72,20.74,20.71,20.73,76000.0,15.8316,15.8469,15.8239,15.8392,76000.0
2010-08-23 12:35:00,20.73,20.74,20.68,20.69,116900.0,15.8392,15.8469,15.801,15.8087,116900.0
2010-08-23 12:40:00,20.68,20.69,20.67,20.69,148600.0,15.801,15.8087,15.7934,15.8087,148600.0
2010-08-23 12:45:00,20.69,20.69,20.67,20.67,40900.0,15.8087,15.8087,15.7934,15.7934,40900.0
2010-08-23 12:50:00,20.68,20.68,20.65,20.67,93800.0,15.801,15.801,15.7781,15.7934,93800.0
2010-08-23 12:55:00,20.68,20.68,20.65,20.67,79500.0,15.801,15.801,15.7781,15.7934,79500.0
2010-08-23 13:00:00,20.67,20.67,20.63,20.65,87800.0,15.7934,15.7934,15.7628,15.7781,87800.0
2010-08-23 13:05:00,20.65,20.65,20.59,20.6,225600.0,15.7781,15.7781,15.7323,15.7399,225600.0
2010-08-23 13:10:00,20.59,20.62,20.57,20.62,131500.0,15.7323,15.7552,15.717,15.7552,131500.0
2010-08-23 13:15:00,20.62,20.62,20.56,20.6,268600.0,15.7552,15.7552,15.7093,15.7399,268600.0
2010-08-23 13:20:00,20.6,20.61,20.59,20.6,184300.0,15.7399,15.7475,15.7323,15.7399,184300.0
2010-08-23 13:25:00,20.6,20.6,20.55,20.56,171800.0,15.7399,15.7399,15.7017,15.7093,171800.0
2010-08-23 13:30:00,20.56,20.57,20.5,20.52,240800.0,15.7093,15.717,15.6635,15.6788,240800.0
2010-08-23 13:35:00,20.51,20.54,20.5,20.5,250500.0,15.6711,15.6941,15.6635,15.6635,250500.0
2010-08-23 13:40:00,20.5,20.5,20.47,20.48,173800.0,15.6635,15.6635,15.6406,15.6482,173800.0
2010-08-23 13:45:00,20.49,20.5,20.45,20.47,319400.0,15.6558,15.6635,15.6253,15.6406,319400.0
2010-08-23 13:50:00,20.47,20.49,20.45,20.49,155000.0,15.6406,15.6558,15.6253,15.6558,155000.0
2010-08-23 13:55:00,20.49,20.49,20.45,20.47,234100.0,15.6558,15.6558,15.6253,15.6406,234100.0
2010-08-23 14:00:00,20.47,20.47,20.41,20.42,108900.0,15.6406,15.6406,15.5947,15.6024,108900.0
2010-08-23 14:05:00,20.42,20.43,20.39,20.42,1022300.0,15.6024,15.61,15.5794,15.6024,1022300.0
2010-08-23 14:10:00,20.42,20.43,20.41,20.42,415600.0,15.6024,15.61,15.5947,15.6024,415600.0
2010-08-23 14:15:00,20.43,20.45,20.4,20.42,126400.0,15.61,15.6253,15.5871,15.6024,126400.0
2010-08-23 14:20:00,20.42,20.42,20.38,20.4,333000.0,15.6024,15.6024,15.5718,15.5871,333000.0
2010-08-23 14:25:00,20.4,20.4,20.35,20.36,137000.0,15.5871,15.5871,15.5489,15.5565,137000.0
2010-08-23 14:30:00,20.37,20.4,20.36,20.36,102500.0,15.5642,15.5871,15.5565,15.5565,102500.0
2010-08-23 14:35:00,20.36,20.4,20.34,20.34,296200.0,15.5565,15.5871,15.5412,15.5412,296200.0
2010-08-23 14:40:00,20.34,20.37,20.34,20.37,116700.0,15.5412,15.5642,15.5412,15.5642,116700.0
2010-08-23 14:45:00,20.37,20.38,20.36,20.37,80400.0,15.5642,15.5718,15.5565,15.5642,80400.0
2010-08-23 14:50:00,20.36,20.38,20.35,20.36,108700.0,15.5565,15.5718,15.5489,15.5565,108700.0
2010-08-23 14:55:00,20.37,20.39,20.36,20.38,156100.0,15.5642,15.5794,15.5565,15.5718,156100.0
2010-08-23 15:00:00,20.37,20.38,20.34,20.35,268900.0,15.5642,15.5718,15.5412,15.5489,268900.0
2010-08-23 15:05:00,20.34,20.37,20.34,20.36,75700.0,15.5412,15.5642,15.5412,15.5565,75700.0
2010-08-23 15:10:00,20.35,20.37,20.35,20.36,79900.0,15.5489,15.5642,15.5489,15.5565,79900.0
2010-08-23 15:15:00,20.37,20.39,20.36,20.38,120400.0,15.5642,15.5794,15.5565,15.5718,120400.0
2010-08-23 15:20:00,20.39,20.39,20.36,20.36,156300.0,15.5794,15.5794,15.5565,15.5565,156300.0
2010-08-23 15:25:00,20.36,20.39,20.31,20.32,522800.0,15.5565,15.5794,15.5183,15.526,522800.0
2010-08-23 15:30:00,20.33,20.35,20.32,20.35,219000.0,15.5336,15.5489,15.526,15.5489,219000.0
2010-08-23 15:35:00,20.34,20.35,20.31,20.32,340400.0,15.5412,15.5489,15.5183,15.526,340400.0
2010-08-23 15:40:00,20.32,20.36,20.31,20.31,269200.0,15.526,15.5565,15.5183,15.5183,269200.0
2010-08-23 15:45:00,20.31,20.34,20.3,20.3,280000.0,15.5183,15.5412,15.5107,15.5107,280000.0
2010-08-23 15:50:00,20.3,20.32,20.25,20.26,420200.0,15.5107,15.526,15.4725,15.4801,420200.0
2010-08-23 15:55:00,20.25,20.26,20.23,20.23,506500.0,15.4725,15.4801,15.4572,15.4572,506500.0
2010-08-24 09:30:00,19.98,20.16,19.98,20.07,328900.0,15.2662,15.4037,15.2662,15.3349,328900.0
2010-08-24 09:35:00,20.06,20.07,19.99,19.99,286400.0,15.3273,15.3349,15.2738,15.2738,286400.0
2010-08-24 09:40:00,20.0,20.09,19.99,19.99,258800.0,15.2815,15.3502,15.2738,15.2738,258800.0
2010-08-24 09:45:00,19.99,20.02,19.98,20.01,317400.0,15.2738,15.2967,15.2662,15.2891,317400.0
2010-08-24 09:50:00,20.02,20.02,19.97,20.0,400900.0,15.2967,15.2967,15.2585,15.2815,400900.0
2010-08-24 09:55:00,20.0,20.04,19.93,19.95,503900.0,15.2815,15.312,15.228,15.2432,503900.0
2010-08-24 10:00:00,19.95,19.95,19.78,19.89,686500.0,15.2432,15.2432,15.1134,15.1974,686500.0
2010-08-24 10:05:00,19.89,19.89,19.85,19.87,191400.0,15.1974,15.1974,15.1668,15.1821,191400.0
2010-08-24 10:10:00,19.87,19.93,19.86,19.89,238600.0,15.1821,15.228,15.1745,15.1974,238600.0
2010-08-24 10:15:00,19.89,20.06,19.89,20.04,296600.0,15.1974,15.3273,15.1974,15.312,296600.0
2010-08-24 10:20:00,20.04,20.1,20.03,20.05,383200.0,15.312,15.3579,15.3044,15.3197,383200.0
2010-08-24 10:25:00,20.04,20.07,19.95,19.99,159600.0,15.312,15.3349,15.2432,15.2738,159600.0
2010-08-24 10:30:00,19.98,20.01,19.95,19.95,121400.0,15.2662,15.2891,15.2432,15.2432,121400.0
2010-08-24 10:35:00,19.95,20.0,19.93,19.99,246100.0,15.2432,15.2815,15.228,15.2738,246100.0
2010-08-24 10:40:00,19.99,20.02,19.96,20.01,557000.0,15.2738,15.2967,15.2509,15.2891,557000.0
2010-08-24 10:45:00,20.01,20.05,20.01,20.04,126700.0,15.2891,15.3197,15.2891,15.312,126700.0
2010-08-24 10:50:00,20.03,20.06,20.02,20.03,95900.0,15.3044,15.3273,15.2967,15.3044,95900.0
2010-08-24 10:55:00,20.02,20.13,20.02,20.12,396100.0,15.2967,15.3808,15.2967,15.3731,396100.0
2010-08-24 11:00:00,20.12,20.2,20.12,20.18,314300.0,15.3731,15.4343,15.3731,15.419,314300.0
2010-08-24 11:05:00,20.18,20.19,20.12,20.14,226500.0,15.419,15.4266,15.3731,15.3884,226500.0
2010-08-24 11:10:00,20.13,20.18,20.13,20.16,225100.0,15.3808,15.419,15.3808,15.4037,225100.0
2010-08-24 11:15:00,20.15,20.15,20.1,20.13,409400.0,15.3961,15.3961,15.3579,15.3808,409400.0
2010-08-24 11:20:00,20.12,20.16,20.1,20.16,323100.0,15.3731,15.4037,15.3579,15.4037,323100.0
2010-08-24 11:25:00,20.16,20.22,20.14,20.22,189100.0,15.4037,15.4495,15.3884,15.4495,189100.0
2010-08-24 11:30:00,20.21,20.22,20.17,20.18,218500.0,15.4419,15.4495,15.4113,15.419,218500.0
2010-08-24 11:35:00,20.19,20.23,20.18,20.19,192600.0,15.4266,15.4572,15.419,15.4266,192600.0
2010-08-24 11:40:00,20.19,20.27,20.18,20.25,184200.0,15.4266,15.4878,15.419,15.4725,184200.0
2010-08-24 11:45:00,20.25,20.26,20.23,20.24,126900.0,15.4725,15.4801,15.4572,15.4648,126900.0
2010-08-24 11:50:00,20.25,20.25,20.23,20.23,99300.0,15.4725,15.4725,15.4572,15.4572,99300.0
2010-08-24 11:55:00,20.23,20.27,20.23,20.24,149000.0,15.4572,15.4878,15.4572,15.4648,149000.0
2010-08-24 12:00:00,20.23,20.26,20.22,20.25,113200.0,15.4572,15.4801,15.4495,15.4725,113200.0
2010-08-24 12:05:00,20.25,20.31,20.25,20.31,126100.0,15.4725,15.5183,15.4725,15.5183,126100.0
2010-08-24 12:10:00,20.31,20.31,20.25,20.25,85200.0,15.5183,15.5183,15.4725,15.4725,85200.0
2010-08-24 12:15:00,20.26,20.28,20.25,20.26,116400.0,15.4801,15.4954,15.4725,15.4801,116400.0
2010-08-24 12:20:00,20.26,20.26,20.2,20.2,112000.0,15.4801,15.4801,15.4343,15.4343,112000.0
2010-08-24 12:25:00,20.2,20.22,20.18,20.19,118400.0,15.4343,15.4495,15.419,15.4266,118400.0
2010-08-24 12:30:00,20.19,20.23,20.19,20.2,100100.0,15.4266,15.4572,15.4266,15.4343,100100.0
2010-08-24 12:35:00,20.21,20.21,20.17,20.2,68300.0,15.4419,15.4419,15.4113,15.4343,68300.0
2010-08-24 12:40:00,20.2,20.21,20.19,20.19,74600.0,15.4343,15.4419,15.4266,15.4266,74600.0
2010-08-24 12:45:00,20.19,20.22,20.18,20.18,95200.0,15.4266,15.4495,15.419,15.419,95200.0
2010-08-24 12:50:00,20.18,20.21,20.17,20.19,130800.0,15.419,15.4419,15.4113,15.4266,130800.0
2010-08-24 12:55:00,20.19,20.22,20.19,20.19,83300.0,15.4266,15.4495,15.4266,15.4266,83300.0
2010-08-24 13:00:00,20.19,20.2,20.15,20.16,115800.0,15.4266,15.4343,15.3961,15.4037,115800.0
2010-08-24 13:05:00,20.16,20.18,20.15,20.17,133600.0,15.4037,15.419,15.3961,15.4113,133600.0
2010-08-24 13:10:00,20.17,20.18,20.16,20.17,92500.0,15.4113,15.419,15.4037,15.4113,92500.0
2010-08-24 13:15:00,20.17,20.19,20.16,20.18,42600.0,15.4113,15.4266,15.4037,15.419,42600.0
2010-08-24 13:20:00,20.18,20.19,20.16,20.18,114000.0,15.419,15.4266,15.4037,15.419,114000.0
2010-08-24 13:25:00,20.18,20.28,20.18,20.28,83500.0,15.419,15.4954,15.419,15.4954,83500.0
2010-08-24 13:30:00,20.28,20.28,20.21,20.25,211300.0,15.4954,15.4954,15.4419,15.4725,211300.0
2010-08-24 13:35:00,20.25,20.29,20.25,20.27,155300.0,15.4725,15.503,15.4725,15.4878,155300.0
2010-08-24 13:40:00,20.27,20.3,20.22,20.23,540200.0,15.4878,15.5107,15.4495,15.4572,540200.0
2010-08-24 13:45:00,20.23,20.25,20.21,20.24,212500.0,15.4572,15.4725,15.4419,15.4648,212500.0
2010-08-24 13:50:00,20.24,20.25,20.19,20.19,1425300.0,15.4648,15.4725,15.4266,15.4266,1425300.0
2010-08-24 13:55:00,20.2,20.21,20.19,20.19,159900.0,15.4343,15.4419,15.4266,15.4266,159900.0
2010-08-24 14:00:00,20.19,20.22,20.17,20.21,177400.0,15.4266,15.4495,15.4113,15.4419,177400.0
2010-08-24 14:05:00,20.2,20.22,20.16,20.17,250800.0,15.4343,15.4495,15.4037,15.4113,250800.0
2010-08-24 14:10:00,20.17,20.18,20.14,20.16,166800.0,15.4113,15.419,15.3884,15.4037,166800.0
2010-08-24 14:15:00,20.17,20.21,20.16,20.19,181600.0,15.4113,15.4419,15.4037,15.4266,181600.0
2010-08-24 14:20:00,20.19,20.21,20.17,20.18,194700.0,15.4266,15.4419,15.4113,15.419,194700.0
2010-08-24 14:25:00,20.17,20.2,20.16,20.19,501500.0,15.4113,15.4343,15.4037,15.4266,501500.0
2010-08-24 14:30:00,20.19,20.24,20.17,20.23,503100.0,15.4266,15.4648,15.4113,15.4572,503100.0
2010-08-24 14:35:00,20.23,20.33,20.23,20.33,462200.0,15.4572,15.5336,15.4572,15.5336,462200.0
2010-08-24 14:40:00,20.33,20.34,20.31,20.33,254100.0,15.5336,15.5412,15.5183,15.5336,254100.0
2010-08-24 14:45:00,20.34,20.35,20.3,20.33,224800.0,15.5412,15.5489,15.5107,15.5336,224800.0
2010-08-24 14:50:00,20.34,20.34,20.3,20.32,149400.0,15.5412,15.5412,15.5107,15.526,149400.0
2010-08-24 14:55:00,20.32,20.34,20.29,20.33,229600.0,15.526,15.5412,15.503,15.5336,229600.0
2010-08-24 15:00:00,20.33,20.35,20.31,20.34,150400.0,15.5336,15.5489,15.5183,15.5412,150400.0
2010-08-24 15:05:00,20.34,20.37,20.33,20.35,325500.0,15.5412,15.5642,15.5336,15.5489,325500.0
2010-08-24 15:10:00,20.35,20.38,20.34,20.35,291800.0,15.5489,15.5718,15.5412,15.5489,291800.0
2010-08-24 15:15:00,20.35,20.38,20.33,20.36,183500.0,15.5489,15.5718,15.5336,15.5565,183500.0
2010-08-24 15:20:00,20.35,20.38,20.32,20.38,244700.0,15.5489,15.5718,15.526,15.5718,244700.0
2010-08-24 15:25:00,20.37,20.43,20.37,20.43,510500.0,15.5642,15.61,15.5642,15.61,510500.0
2010-08-24 15:30:00,20.43,20.43,20.39,20.4,316800.0,15.61,15.61,15.5794,15.5871,316800.0
2010-08-24 15:35:00,20.41,20.41,20.33,20.34,379300.0,15.5947,15.5947,15.5336,15.5412,379300.0
2010-08-24 15:40:00,20.34,20.35,20.32,20.34,409200.0,15.5412,15.5489,15.526,15.5412,409200.0
2010-08-24 15:45:00,20.34,20.34,20.3,20.32,718400.0,15.5412,15.5412,15.5107,15.526,718400.0
2010-08-24 15:50:00,20.32,20.33,20.23,20.23,350000.0,15.526,15.5336,15.4572,15.4572,350000.0
2010-08-24 15:55:00,20.23,20.24,20.2,20.22,682500.0,15.4572,15.4648,15.4343,15.4495,682500.0
2010-08-25 09:30:00,20.06,20.18,20.05,20.07,298500.0,15.3273,15.419,15.3197,15.3349,298500.0
2010-08-25 09:35:00,20.07,20.22,20.06,20.21,150400.0,15.3349,15.4495,15.3273,15.4419,150400.0
2010-08-25 09:40:00,20.22,20.33,20.21,20.27,375900.0,15.4495,15.5336,15.4419,15.4878,375900.0
2010-08-25 09:45:00,20.27,20.33,20.27,20.32,466500.0,15.4878,15.5336,15.4878,15.526,466500.0
2010-08-25 09:50:00,20.32,20.33,20.27,20.29,317500.0,15.526,15.5336,15.4878,15.503,317500.0
2010-08-25 09:55:00,20.29,20.3,20.21,20.25,551800.0,15.503,15.5107,15.4419,15.4725,551800.0
2010-08-25 10:00:00,20.26,20.26,20.1,20.19,1185700.0,15.4801,15.4801,15.3579,15.4266,1185700.0
2010-08-25 10:05:00,20.18,20.25,20.18,20.24,301800.0,15.419,15.4725,15.419,15.4648,301800.0
2010-08-25 10:10:00,20.24,20.27,20.22,20.26,321700.0,15.4648,15.4878,15.4495,15.4801,321700.0
2010-08-25 10:15:00,20.26,20.33,20.26,20.29,211900.0,15.4801,15.5336,15.4801,15.503,211900.0
2010-08-25 10:20:00,20.29,20.35,20.28,20.33,214700.0,15.503,15.5489,15.4954,15.5336,214700.0
2010-08-25 10:25:00,20.34,20.36,20.28,20.3,265100.0,15.5412,15.5565,15.4954,15.5107,265100.0
2010-08-25 10:30:00,20.3,20.34,20.28,20.3,151300.0,15.5107,15.5412,15.4954,15.5107,151300.0
2010-08-25 10:35:00,20.31,20.35,20.26,20.31,192800.0,15.5183,15.5489,15.4801,15.5183,192800.0
2010-08-25 10:40:00,20.3,20.33,20.26,20.31,204900.0,15.5107,15.5336,15.4801,15.5183,204900.0
2010-08-25 10:45:00,20.3,20.37,20.3,20.36,192100.0,15.5107,15.5642,15.5107,15.5565,192100.0
2010-08-25 10:50:00,20.36,20.42,20.36,20.36,242700.0,15.5565,15.6024,15.5565,15.5565,242700.0
2010-08-25 10:55:00,20.36,20.45,20.36,20.45,141500.0,15.5565,15.6253,15.5565,15.6253,141500.0
2010-08-25 11:00:00,20.45,20.5,20.43,20.48,737400.0,15.6253,15.6635,15.61,15.6482,737400.0
2010-08-25 11:05:00,20.48,20.51,20.47,20.5,310100.0,15.6482,15.6711,15.6406,15.6635,310100.0
2010-08-25 11:10:00,20.49,20.51,20.45,20.5,247200.0,15.6558,15.6711,15.6253,15.6635,247200.0
2010-08-25 11:15:00,20.49,20.58,20.48,20.57,315500.0,15.6558,15.7246,15.6482,15.717,315500.0
2010-08-25 11:20:00,20.58,20.6,20.54,20.57,157800.0,15.7246,15.7399,15.6941,15.717,157800.0
2010-08-25 11:25:00,20.57,20.57,20.49,20.54,124200.0,15.717,15.717,15.6558,15.6941,124200.0
2010-08-25 11:30:00,20.54,20.54,20.47,20.47,137900.0,15.6941,15.6941,15.6406,15.6406,137900.0
2010-08-25 11:35:00,20.47,20.51,20.45,20.46,142400.0,15.6406,15.6711,15.6253,15.6329,142400.0
2010-08-25 11:40:00,20.46,20.48,20.43,20.45,181100.0,15.6329,15.6482,15.61,15.6253,181100.0
2010-08-25 11:45:00,20.46,20.49,20.45,20.47,111100.0,15.6329,15.6558,15.6253,15.6406,111100.0
2010-08-25 11:50:00,20.46,20.48,20.45,20.46,67200.0,15.6329,15.6482,15.6253,15.6329,67200.0
2010-08-25 11:55:00,20.46,20.5,20.46,20.48,158100.0,15.6329,15.6635,15.6329,15.6482,158100.0
2010-08-25 12:00:00,20.48,20.48,20.43,20.48,154200.0,15.6482,15.6482,15.61,15.6482,154200.0
2010-08-25 12:05:00,20.48,20.49,20.42,20.43,119800.0,15.6482,15.6558,15.6024,15.61,119800.0
2010-08-25 12:10:00,20.43,20.47,20.43,20.44,154800.0,15.61,15.6406,15.61,15.6176,154800.0
2010-08-25 12:15:00,20.43,20.43,20.4,20.41,99000.0,15.61,15.61,15.5871,15.5947,99000.0
2010-08-25 12:20:00,20.4,20.41,20.39,20.39,85900.0,15.5871,15.5947,15.5794,15.5794,85900.0
2010-08-25 12:25:00,20.39,20.41,20.38,20.39,178600.0,15.5794,15.5947,15.5718,15.5794,178600.0
2010-08-25 12:30:00,20.4,20.42,20.36,20.37,155500.0,15.5871,15.6024,15.5565,15.5642,155500.0
2010-08-25 12:35:00,20.38,20.38,20.35,20.35,79000.0,15.5718,15.5718,15.5489,15.5489,79000.0
2010-08-25 12:40:00,20.35,20.36,20.33,20.35,108800.0,15.5489,15.5565,15.5336,15.5489,108800.0
2010-08-25 12:45:00,20.36,20.37,20.35,20.37,34800.0,15.5565,15.5642,15.5489,15.5642,34800.0
2010-08-25 12:50:00,20.38,20.41,20.38,20.38,97700.0,15.5718,15.5947,15.5718,15.5718,97700.0
2010-08-25 12:55:00,20.38,20.4,20.37,20.38,106700.0,15.5718,15.5871,15.5642,15.5718,106700.0
2010-08-25 13:00:00,20.38,20.41,20.35,20.41,159100.0,15.5718,15.5947,15.5489,15.5947,159100.0
2010-08-25 13:05:00,20.41,20.41,20.37,20.4,85200.0,15.5947,15.5947,15.5642,15.5871,85200.0
2010-08-25 13:10:00,20.39,20.41,20.38,20.38,125900.0,15.5794,15.5947,15.5718,15.5718,125900.0
2010-08-25 13:15:00,20.38,20.4,20.35,20.39,129200.0,15.5718,15.5871,15.5489,15.5794,129200.0
2010-08-25 13:20:00,20.4,20.4,20.37,20.4,57600.0,15.5871,15.5871,15.5642,15.5871,57600.0
2010-08-25 13:25:00,20.4,20.42,20.35,20.36,131600.0,15.5871,15.6024,15.5489,15.5565,131600.0
2010-08-25 13:30:00,20.37,20.4,20.35,20.39,68800.0,15.5642,15.5871,15.5489,15.5794,68800.0
2010-08-25 13:35:00,20.39,20.41,20.38,20.39,47600.0,15.5794,15.5947,15.5718,15.5794,47600.0
2010-08-25 13:40:00,20.39,20.41,20.38,20.41,58000.0,15.5794,15.5947,15.5718,15.5947,58000.0
2010-08-25 13:45:00,20.41,20.45,20.4,20.45,82900.0,15.5947,15.6253,15.5871,15.6253,82900.0
2010-08-25 13:50:00,20.45,20.46,20.43,20.45,129300.0,15.6253,15.6329,15.61,15.6253,129300.0
2010-08-25 13:55:00,20.45,20.46,20.44,20.44,133100.0,15.6253,15.6329,15.6176,15.6176,133100.0
2010-08-25 14:00:00,20.44,20.49,20.42,20.48,129300.0,15.6176,15.6558,15.6024,15.6482,129300.0
2010-08-25 14:05:00,20.48,20.54,20.48,20.51,362100.0,15.6482,15.6941,15.6482,15.6711,362100.0
2010-08-25 14:10:00,20.51,20.57,20.49,20.55,542200.0,15.6711,15.717,15.6558,15.7017,542200.0
2010-08-25 14:15:00,20.56,20.61,20.55,20.58,374500.0,15.7093,15.7475,15.7017,15.7246,374500.0
2010-08-25 14:20:00,20.58,20.62,20.58,20.61,446100.0,15.7246,15.7552,15.7246,15.7475,446100.0
2010-08-25 14:25:00,20.61,20.64,20.61,20.61,228900.0,15.7475,15.7705,15.7475,15.7475,228900.0
2010-08-25 14:30:00,20.62,20.66,20.61,20.64,280600.0,15.7552,15.7857,15.7475,15.7705,280600.0
2010-08-25 14:35:00,20.64,20.73,20.64,20.7,260300.0,15.7705,15.8392,15.7705,15.8163,260300.0
2010-08-25 14:40:00,20.71,20.74,20.7,20.72,275800.0,15.8239,15.8469,15.8163,15.8316,275800.0
2010-08-25 14:45:00,20.71,20.74,20.69,20.7,330100.0,15.8239,15.8469,15.8087,15.8163,330100.0
2010-08-25 14:50:00,20.7,20.72,20.69,20.72,155500.0,15.8163,15.8316,15.8087,15.8316,155500.0
2010-08-25 14:55:00,20.71,20.77,20.71,20.77,270000.0,15.8239,15.8698,15.8239,15.8698,270000.0
2010-08-25 15:00:00,20.76,20.78,20.74,20.75,220500.0,15.8621,15.8774,15.8469,15.8545,220500.0
2010-08-25 15:05:00,20.74,20.75,20.71,20.71,171000.0,15.8469,15.8545,15.8239,15.8239,171000.0
2010-08-25 15:10:00,20.71,20.75,20.71,20.75,139200.0,15.8239,15.8545,15.8239,15.8545,139200.0
2010-08-25 15:15:00,20.74,20.75,20.7,20.7,170500.0,15.8469,15.8545,15.8163,15.8163,170500.0
2010-08-25 15:20:00,20.7,20.71,20.67,20.69,336600.0,15.8163,15.8239,15.7934,15.8087,336600.0
2010-08-25 15:25:00,20.69,20.71,20.68,20.69,173700.0,15.8087,15.8239,15.801,15.8087,173700.0
2010-08-25 15:30:00,20.69,20.77,20.68,20.77,295800.0,15.8087,15.8698,15.801,15.8698,295800.0
2010-08-25 15:35:00,20.77,20.77,20.73,20.74,248600.0,15.8698,15.8698,15.8392,15.8469,248600.0
2010-08-25 15:40:00,20.74,20.79,20.73,20.79,267300.0,15.8469,15.8851,15.8392,15.8851,267300.0
2010-08-25 15:45:00,20.78,20.83,20.77,20.8,483500.0,15.8774,15.9156,15.8698,15.8927,483500.0
2010-08-25 15:50:00,20.8,20.81,20.74,20.74,511400.0,15.8927,15.9003,15.8469,15.8469,511400.0
2010-08-25 15:55:00,20.75,20.75,20.69,20.7,748100.0,15.8545,15.8545,15.8087,15.8163,748100.0
2010-08-26 09:30:00,20.9,20.95,20.8,20.91,364000.0,15.9691,16.0073,15.8927,15.9768,364000.0
2010-08-26 09:35:00,20.91,20.94,20.87,20.89,283300.0,15.9768,15.9997,15.9462,15.9615,283300.0
2010-08-26 09:40:00,20.88,20.98,20.83,20.98,251600.0,15.9538,16.0302,15.9156,16.0302,251600.0
2010-08-26 09:45:00,20.97,20.98,20.86,20.86,259800.0,16.0226,16.0302,15.9386,15.9386,259800.0
2010-08-26 09:50:00,20.86,20.87,20.79,20.82,212500.0,15.9386,15.9462,15.8851,15.908,212500.0
2010-08-26 09:55:00,20.82,20.96,20.81,20.95,204700.0,15.908,16.015,15.9003,16.0073,204700.0
2010-08-26 10:00:00,20.95,20.97,20.93,20.97,354500.0,16.0073,16.0226,15.992,16.0226,354500.0
2010-08-26 10:05:00,20.96,20.97,20.87,20.9,183300.0,16.015,16.0226,15.9462,15.9691,183300.0
2010-08-26 10:10:00,20.89,20.9,20.83,20.84,249900.0,15.9615,15.9691,15.9156,15.9233,249900.0
2010-08-26 10:15:00,20.84,20.86,20.8,20.81,190700.0,15.9233,15.9386,15.8927,15.9003,190700.0
2010-08-26 10:20:00,20.82,20.84,20.8,20.81,116100.0,15.908,15.9233,15.8927,15.9003,116100.0
2010-08-26 10:25:00,20.81,20.84,20.77,20.79,205900.0,15.9003,15.9233,15.8698,15.8851,205900.0
2010-08-26 10:30:00,20.8,20.85,20.79,20.84,133300.0,15.8927,15.9309,15.8851,15.9233,133300.0
2010-08-26 10:35:00,20.85,20.89,20.84,20.87,150300.0,15.9309,15.9615,15.9233,15.9462,150300.0
2010-08-26 10:40:00,20.87,20.9,20.83,20.84,283000.0,15.9462,15.9691,15.9156,15.9233,283000.0
2010-08-26 10:45:00,20.84,20.86,20.81,20.86,105900.0,15.9233,15.9386,15.9003,15.9386,105900.0
2010-08-26 10:50:00,20.85,20.88,20.83,20.87,106600.0,15.9309,15.9538,15.9156,15.9462,106600.0
2010-08-26 10:55:00,20.86,20.9,20.86,20.9,237200.0,15.9386,15.9691,15.9386,15.9691,237200.0
2010-08-26 11:00:00,20.9,20.93,20.88,20.92,289700.0,15.9691,15.992,15.9538,15.9844,289700.0
2010-08-26 11:05:00,20.92,20.92,20.8,20.85,366500.0,15.9844,15.9844,15.8927,15.9309,366500.0
2010-08-26 11:10:00,20.85,20.86,20.81,20.84,132300.0,15.9309,15.9386,15.9003,15.9233,132300.0
2010-08-26 11:15:00,20.84,20.89,20.82,20.89,160900.0,15.9233,15.9615,15.908,15.9615,160900.0
2010-08-26 11:20:00,20.88,20.88,20.85,20.86,169700.0,15.9538,15.9538,15.9309,15.9386,169700.0
2010-08-26 11:25:00,20.86,20.89,20.85,20.88,90400.0,15.9386,15.9615,15.9309,15.9538,90400.0
2010-08-26 11:30:00,20.88,20.88,20.85,20.88,107100.0,15.9538,15.9538,15.9309,15.9538,107100.0
2010-08-26 11:35:00,20.88,20.89,20.86,20.87,158200.0,15.9538,15.9615,15.9386,15.9462,158200.0
2010-08-26 11:40:00,20.86,20.89,20.85,20.87,111500.0,15.9386,15.9615,15.9309,15.9462,111500.0
2010-08-26 11:45:00,20.88,20.89,20.86,20.87,107400.0,15.9538,15.9615,15.9386,15.9462,107400.0
2010-08-26 11:50:00,20.88,20.88,20.82,20.83,207000.0,15.9538,15.9538,15.908,15.9156,207000.0
2010-08-26 11:55:00,20.83,20.91,20.83,20.9,168700.0,15.9156,15.9768,15.9156,15.9691,168700.0
2010-08-26 12:00:00,20.9,20.9,20.84,20.85,192900.0,15.9691,15.9691,15.9233,15.9309,192900.0
2010-08-26 12:05:00,20.85,20.86,20.84,20.85,78300.0,15.9309,15.9386,15.9233,15.9309,78300.0
2010-08-26 12:10:00,20.85,20.87,20.85,20.85,43600.0,15.9309,15.9462,15.9309,15.9309,43600.0
2010-08-26 12:15:00,20.85,20.85,20.82,20.83,111300.0,15.9309,15.9309,15.908,15.9156,111300.0
2010-08-26 12:20:00,20.84,20.89,20.84,20.86,144200.0,15.9233,15.9615,15.9233,15.9386,144200.0
2010-08-26 12:25:00,20.86,20.87,20.84,20.84,46400.0,15.9386,15.9462,15.9233,15.9233,46400.0
2010-08-26 12:30:00,20.83,20.85,20.83,20.84,59600.0,15.9156,15.9309,15.9156,15.9233,59600.0
2010-08-26 12:35:00,20.85,20.89,20.85,20.86,127100.0,15.9309,15.9615,15.9309,15.9386,127100.0
2010-08-26 12:40:00,20.87,20.88,20.85,20.87,104100.0,15.9462,15.9538,15.9309,15.9462,104100.0
2010-08-26 12:45:00,20.88,20.88,20.85,20.85,145800.0,15.9538,15.9538,15.9309,15.9309,145800.0
2010-08-26 12:50:00,20.85,20.86,20.8,20.82,167600.0,15.9309,15.9386,15.8927,15.908,167600.0
2010-08-26 12:55:00,20.83,20.87,20.8,20.86,117400.0,15.9156,15.9462,15.8927,15.9386,117400.0
2010-08-26 13:00:00,20.86,20.87,20.75,20.76,238300.0,15.9386,15.9462,15.8545,15.8621,238300.0
2010-08-26 13:05:00,20.76,20.77,20.75,20.76,74600.0,15.8621,15.8698,15.8545,15.8621,74600.0
2010-08-26 13:10:00,20.77,20.78,20.71,20.71,113600.0,15.8698,15.8774,15.8239,15.8239,113600.0
2010-08-26 13:15:00,20.71,20.76,20.71,20.75,90000.0,15.8239,15.8621,15.8239,15.8545,90000.0
2010-08-26 13:20:00,20.75,20.78,20.75,20.77,99700.0,15.8545,15.8774,15.8545,15.8698,99700.0
2010-08-26 13:25:00,20.78,20.79,20.75,20.76,124400.0,15.8774,15.8851,15.8545,15.8621,124400.0
2010-08-26 13:30:00,20.76,20.76,20.74,20.75,116700.0,15.8621,15.8621,15.8469,15.8545,116700.0
2010-08-26 13:35:00,20.76,20.76,20.73,20.74,77500.0,15.8621,15.8621,15.8392,15.8469,77500.0
2010-08-26 13:40:00,20.74,20.76,20.73,20.73,108800.0,15.8469,15.8621,15.8392,15.8392,108800.0
2010-08-26 13:45:00,20.74,20.75,20.73,20.74,60500.0,15.8469,15.8545,15.8392,15.8469,60500.0
2010-08-26 13:50:00,20.74,20.76,20.73,20.75,99700.0,15.8469,15.8621,15.8392,15.8545,99700.0
2010-08-26 13:55:00,20.74,20.74,20.7,20.7,155000.0,15.8469,15.8469,15.8163,15.8163,155000.0
2010-08-26 14:00:00,20.7,20.74,20.69,20.72,152000.0,15.8163,15.8469,15.8087,15.8316,152000.0
2010-08-26 14:05:00,20.72,20.74,20.69,20.72,194200.0,15.8316,15.8469,15.8087,15.8316,194200.0
2010-08-26 14:10:00,20.72,20.72,20.64,20.67,181500.0,15.8316,15.8316,15.7705,15.7934,181500.0
2010-08-26 14:15:00,20.68,20.68,20.65,20.66,188500.0,15.801,15.801,15.7781,15.7857,188500.0
2010-08-26 14:20:00,20.66,20.68,20.65,20.68,129100.0,15.7857,15.801,15.7781,15.801,129100.0
2010-08-26 14:25:00,20.67,20.68,20.66,20.67,171000.0,15.7934,15.801,15.7857,15.7934,171000.0
2010-08-26 14:30:00,20.67,20.68,20.65,20.67,156300.0,15.7934,15.801,15.7781,15.7934,156300.0
2010-08-26 14:35:00,20.68,20.7,20.67,20.69,118400.0,15.801,15.8163,15.7934,15.8087,118400.0
2010-08-26 14:40:00,20.69,20.72,20.68,20.7,206000.0,15.8087,15.8316,15.801,15.8163,206000.0
2010-08-26 14:45:00,20.7,20.72,20.69,20.69,247300.0,15.8163,15.8316,15.8087,15.8087,247300.0
2010-08-26 14:50:00,20.7,20.7,20.68,20.68,124500.0,15.8163,15.8163,15.801,15.801,124500.0
2010-08-26 14:55:00,20.67,20.68,20.64,20.66,253200.0,15.7934,15.801,15.7705,15.7857,253200.0
2010-08-26 15:00:00,20.66,20.69,20.65,20.67,252800.0,15.7857,15.8087,15.7781,15.7934,252800.0
2010-08-26 15:05:00,20.67,20.7,20.64,20.68,166700.0,15.7934,15.8163,15.7705,15.801,166700.0
2010-08-26 15:10:00,20.68,20.71,20.68,20.7,221600.0,15.801,15.8239,15.801,15.8163,221600.0
2010-08-26 15:15:00,20.7,20.74,20.7,20.74,248600.0,15.8163,15.8469,15.8163,15.8469,248600.0
2010-08-26 15:20:00,20.73,20.78,20.73,20.74,285500.0,15.8392,15.8774,15.8392,15.8469,285500.0
2010-08-26 15:25:00,20.75,20.75,20.71,20.73,226900.0,15.8545,15.8545,15.8239,15.8392,226900.0
2010-08-26 15:30:00,20.73,20.74,20.71,20.74,191200.0,15.8392,15.8469,15.8239,15.8469,191200.0
2010-08-26 15:35:00,20.74,20.77,20.73,20.75,359600.0,15.8469,15.8698,15.8392,15.8545,359600.0
2010-08-26 15:40:00,20.75,20.81,20.74,20.79,421700.0,15.8545,15.9003,15.8469,15.8851,421700.0
2010-08-26 15:45:00,20.78,20.79,20.74,20.75,722400.0,15.8774,15.8851,15.8469,15.8545,722400.0
2010-08-26 15:50:00,20.74,20.75,20.68,20.7,257700.0,15.8469,15.8545,15.801,15.8163,257700.0
2010-08-26 15:55:00,20.69,20.7,20.64,20.66,617900.0,15.8087,15.8163,15.7705,15.7857,617900.0
2010-08-27 09:30:00,20.77,20.98,20.68,20.72,211500.0,15.8698,16.0302,15.801,15.8316,211500.0
2010-08-27 09:35:00,20.72,20.82,20.72,20.8,254400.0,15.8316,15.908,15.8316,15.8927,254400.0
2010-08-27 09:40:00,20.81,20.81,20.74,20.77,306400.0,15.9003,15.9003,15.8469,15.8698,306400.0
2010-08-27 09:45:00,20.78,20.78,20.68,20.7,321600.0,15.8774,15.8774,15.801,15.8163,321600.0
2010-08-27 09:50:00,20.69,20.71,20.66,20.7,248300.0,15.8087,15.8239,15.7857,15.8163,248300.0
2010-08-27 09:55:00,20.7,20.74,20.61,20.63,364000.0,15.8163,15.8469,15.7475,15.7628,364000.0
2010-08-27 10:00:00,20.64,20.68,20.52,20.59,399400.0,15.7705,15.801,15.6788,15.7323,399400.0
2010-08-27 10:05:00,20.6,20.66,20.56,20.64,568700.0,15.7399,15.7857,15.7093,15.7705,568700.0
2010-08-27 10:10:00,20.65,20.77,20.6,20.73,318700.0,15.7781,15.8698,15.7399,15.8392,318700.0
2010-08-27 10:15:00,20.73,20.8,20.72,20.77,327200.0,15.8392,15.8927,15.8316,15.8698,327200.0
2010-08-27 10:20:00,20.76,20.8,20.73,20.8,225600.0,15.8621,15.8927,15.8392,15.8927,225600.0
2010-08-27 10:25:00,20.8,20.9,20.79,20.86,185900.0,15.8927,15.9691,15.8851,15.9386,185900.0
2010-08-27 10:30:00,20.86,20.92,20.84,20.87,211400.0,15.9386,15.9844,15.9233,15.9462,211400.0
2010-08-27 10:35:00,20.87,20.93,20.83,20.91,174000.0,15.9462,15.992,15.9156,15.9768,174000.0
2010-08-27 10:40:00,20.91,20.94,20.88,20.91,190400.0,15.9768,15.9997,15.9538,15.9768,190400.0
2010-08-27 10:45:00,20.91,20.93,20.87,20.88,159600.0,15.9768,15.992,15.9462,15.9538,159600.0
2010-08-27 10:50:00,20.88,20.9,20.86,20.87,108800.0,15.9538,15.9691,15.9386,15.9462,108800.0
2010-08-27 10:55:00,20.87,20.89,20.83,20.86,135200.0,15.9462,15.9615,15.9156,15.9386,135200.0
2010-08-27 11:00:00,20.86,20.92,20.85,20.9,209800.0,15.9386,15.9844,15.9309,15.9691,209800.0
2010-08-27 11:05:00,20.9,21.0,20.9,20.98,232500.0,15.9691,16.0455,15.9691,16.0302,232500.0
2010-08-27 11:10:00,20.99,21.0,20.97,21.0,263800.0,16.0379,16.0455,16.0226,16.0455,263800.0
2010-08-27 11:15:00,21.0,21.06,21.0,21.01,210000.0,16.0455,16.0914,16.0455,16.0532,210000.0
2010-08-27 11:20:00,21.0,21.04,20.98,21.04,160400.0,16.0455,16.0761,16.0302,16.0761,160400.0
2010-08-27 11:25:00,21.03,21.05,20.99,21.01,131200.0,16.0684,16.0837,16.0379,16.0532,131200.0
2010-08-27 11:30:00,21.01,21.04,20.98,21.0,136400.0,16.0532,16.0761,16.0302,16.0455,136400.0
2010-08-27 11:35:00,21.0,21.02,20.98,21.0,268700.0,16.0455,16.0608,16.0302,16.0455,268700.0
2010-08-27 11:40:00,21.0,21.04,20.99,21.01,408300.0,16.0455,16.0761,16.0379,16.0532,408300.0
2010-08-27 11:45:00,21.01,21.05,21.0,21.01,405900.0,16.0532,16.0837,16.0455,16.0532,405900.0
2010-08-27 11:50:00,21.02,21.05,21.01,21.04,351000.0,16.0608,16.0837,16.0532,16.0761,351000.0
2010-08-27 11:55:00,21.04,21.04,20.95,20.97,191900.0,16.0761,16.0761,16.0073,16.0226,191900.0
2010-08-27 12:00:00,20.97,20.99,20.9,20.9,265100.0,16.0226,16.0379,15.9691,15.9691,265100.0
2010-08-27 12:05:00,20.91,20.93,20.89,20.91,254500.0,15.9768,15.992,15.9615,15.9768,254500.0
2010-08-27 12:10:00,20.91,20.98,20.9,20.98,152500.0,15.9768,16.0302,15.9691,16.0302,152500.0
2010-08-27 12:15:00,20.98,21.01,20.96,21.01,124200.0,16.0302,16.0532,16.015,16.0532,124200.0
2010-08-27 12:20:00,21.01,21.02,20.98,21.01,181300.0,16.0532,16.0608,16.0302,16.0532,181300.0
2010-08-27 12:25:00,21.01,21.02,20.98,21.0,87000.0,16.0532,16.0608,16.0302,16.0455,87000.0
2010-08-27 12:30:00,21.01,21.02,20.99,21.0,143400.0,16.0532,16.0608,16.0379,16.0455,143400.0
2010-08-27 12:35:00,21.0,21.02,20.96,20.96,128700.0,16.0455,16.0608,16.015,16.015,128700.0
2010-08-27 12:40:00,20.96,20.97,20.91,20.92,159100.0,16.015,16.0226,15.9768,15.9844,159100.0
2010-08-27 12:45:00,20.91,20.95,20.9,20.92,154500.0,15.9768,16.0073,15.9691,15.9844,154500.0
2010-08-27 12:50:00,20.93,20.94,20.9,20.91,143700.0,15.992,15.9997,15.9691,15.9768,143700.0
2010-08-27 12:55:00,20.9,20.95,20.9,20.92,264100.0,15.9691,16.0073,15.9691,15.9844,264100.0
2010-08-27 13:00:00,20.92,20.95,20.91,20.94,143300.0,15.9844,16.0073,15.9768,15.9997,143300.0
2010-08-27 13:05:00,20.93,20.99,20.93,20.98,287600.0,15.992,16.0379,15.992,16.0302,287600.0
2010-08-27 13:10:00,20.98,20.99,20.92,20.93,344900.0,16.0302,16.0379,15.9844,15.992,344900.0
2010-08-27 13:15:00,20.93,20.95,20.91,20.93,126500.0,15.992,16.0073,15.9768,15.992,126500.0
2010-08-27 13:20:00,20.93,20.94,20.91,20.92,131500.0,15.992,15.9997,15.9768,15.9844,131500.0
2010-08-27 13:25:00,20.92,20.96,20.91,20.96,159800.0,15.9844,16.015,15.9768,16.015,159800.0
2010-08-27 13:30:00,20.96,21.01,20.96,21.0,268500.0,16.015,16.0532,16.015,16.0455,268500.0
2010-08-27 13:35:00,21.0,21.04,21.0,21.0,109000.0,16.0455,16.0761,16.0455,16.0455,109000.0
2010-08-27 13:40:00,21.0,21.03,20.99,21.0,118000.0,16.0455,16.0684,16.0379,16.0455,118000.0
2010-08-27 13:45:00,21.01,21.02,20.99,20.99,121900.0,16.0532,16.0608,16.0379,16.0379,121900.0
2010-08-27 13:50:00,20.98,21.04,20.98,21.04,59800.0,16.0302,16.0761,16.0302,16.0761,59800.0
2010-08-27 13:55:00,21.04,21.08,21.01,21.07,218900.0,16.0761,16.1066,16.0532,16.099,218900.0
2010-08-27 14:00:00,21.07,21.07,21.05,21.05,86800.0,16.099,16.099,16.0837,16.0837,86800.0
2010-08-27 14:05:00,21.05,21.05,21.01,21.03,219800.0,16.0837,16.0837,16.0532,16.0684,219800.0
2010-08-27 14:10:00,21.03,21.06,21.02,21.02,147800.0,16.0684,16.0914,16.0608,16.0608,147800.0
2010-08-27 14:15:00,21.03,21.07,21.02,21.04,127500.0,16.0684,16.099,16.0608,16.0761,127500.0
2010-08-27 14:20:00,21.04,21.08,21.03,21.05,246400.0,16.0761,16.1066,16.0684,16.0837,246400.0
2010-08-27 14:25:00,21.05,21.09,21.04,21.08,77900.0,16.0837,16.1143,16.0761,16.1066,77900.0
2010-08-27 14:30:00,21.09,21.11,21.04,21.06,235700.0,16.1143,16.1296,16.0761,16.0914,235700.0
2010-08-27 14:35:00,21.07,21.12,21.05,21.12,188100.0,16.099,16.1372,16.0837,16.1372,188100.0
2010-08-27 14:40:00,21.12,21.15,21.09,21.1,291200.0,16.1372,16.1601,16.1143,16.1219,291200.0
2010-08-27 14:45:00,21.1,21.13,21.07,21.07,84200.0,16.1219,16.1449,16.099,16.099,84200.0
2010-08-27 14:50:00,21.07,21.1,21.07,21.07,136700.0,16.099,16.1219,16.099,16.099,136700.0
2010-08-27 14:55:00,21.07,21.11,21.07,21.09,262900.0,16.099,16.1296,16.099,16.1143,262900.0
2010-08-27 15:00:00,21.09,21.09,21.06,21.07,125900.0,16.1143,16.1143,16.0914,16.099,125900.0
2010-08-27 15:05:00,21.06,21.1,21.05,21.09,150300.0,16.0914,16.1219,16.0837,16.1143,150300.0
2010-08-27 15:10:00,21.1,21.13,21.07,21.11,299400.0,16.1219,16.1449,16.099,16.1296,299400.0
2010-08-27 15:15:00,21.11,21.11,21.07,21.07,242300.0,16.1296,16.1296,16.099,16.099,242300.0
2010-08-27 15:20:00,21.08,21.14,21.05,21.14,268300.0,16.1066,16.1525,16.0837,16.1525,268300.0
2010-08-27 15:25:00,21.12,21.14,21.1,21.13,312900.0,16.1372,16.1525,16.1219,16.1449,312900.0
2010-08-27 15:30:00,21.13,21.14,21.07,21.09,308700.0,16.1449,16.1525,16.099,16.1143,308700.0
2010-08-27 15:35:00,21.09,21.1,21.07,21.09,381200.0,16.1143,16.1219,16.099,16.1143,381200.0
2010-08-27 15:40:00,21.09,21.12,21.07,21.12,224200.0,16.1143,16.1372,16.099,16.1372,224200.0
2010-08-27 15:45:00,21.12,21.14,21.09,21.12,447400.0,16.1372,16.1525,16.1143,16.1372,447400.0
2010-08-27 15:50:00,21.12,21.14,21.11,21.11,193000.0,16.1372,16.1525,16.1296,16.1296,193000.0
2010-08-27 15:55:00,21.11,21.13,21.09,21.11,428400.0,16.1296,16.1449,16.1143,16.1296,428400.0
2010-08-30 09:30:00,21.04,21.05,20.96,21.0,664800.0,16.0761,16.0837,16.015,16.0455,664800.0
2010-08-30 09:35:00,21.0,21.01,20.9,20.9,253700.0,16.0455,16.0532,15.9691,15.9691,253700.0
2010-08-30 09:40:00,20.91,20.94,20.83,20.9,282600.0,15.9768,15.9997,15.9156,15.9691,282600.0
2010-08-30 09:45:00,20.9,20.97,20.9,20.96,206300.0,15.9691,16.0226,15.9691,16.015,206300.0
2010-08-30 09:50:00,20.95,20.96,20.79,20.81,278600.0,16.0073,16.015,15.8851,15.9003,278600.0
2010-08-30 09:55:00,20.81,20.91,20.81,20.91,114900.0,15.9003,15.9768,15.9003,15.9768,114900.0
2010-08-30 10:00:00,20.92,20.97,20.91,20.96,143000.0,15.9844,16.0226,15.9768,16.015,143000.0
2010-08-30 10:05:00,20.96,20.97,20.93,20.93,172800.0,16.015,16.0226,15.992,15.992,172800.0
2010-08-30 10:10:00,20.93,20.93,20.88,20.93,101500.0,15.992,15.992,15.9538,15.992,101500.0
2010-08-30 10:15:00,20.93,20.93,20.79,20.85,210300.0,15.992,15.992,15.8851,15.9309,210300.0
2010-08-30 10:20:00,20.85,20.86,20.77,20.78,161200.0,15.9309,15.9386,15.8698,15.8774,161200.0
2010-08-30 10:25:00,20.78,20.78,20.74,20.75,115700.0,15.8774,15.8774,15.8469,15.8545,115700.0
2010-08-30 10:30:00,20.74,20.81,20.73,20.81,123100.0,15.8469,15.9003,15.8392,15.9003,123100.0
2010-08-30 10:35:00,20.81,20.82,20.79,20.81,126200.0,15.9003,15.908,15.8851,15.9003,126200.0
2010-08-30 10:40:00,20.81,20.81,20.77,20.78,86700.0,15.9003,15.9003,15.8698,15.8774,86700.0
2010-08-30 10:45:00,20.78,20.82,20.78,20.81,83400.0,15.8774,15.908,15.8774,15.9003,83400.0
2010-08-30 10:50:00,20.81,20.86,20.81,20.84,65800.0,15.9003,15.9386,15.9003,15.9233,65800.0
2010-08-30 10:55:00,20.84,20.88,20.84,20.87,89000.0,15.9233,15.9538,15.9233,15.9462,89000.0
2010-08-30 11:00:00,20.86,20.88,20.81,20.81,122000.0,15.9386,15.9538,15.9003,15.9003,122000.0
2010-08-30 11:05:00,20.81,20.83,20.79,20.83,97900.0,15.9003,15.9156,15.8851,15.9156,97900.0
2010-08-30 11:10:00,20.83,20.86,20.79,20.8,96200.0,15.9156,15.9386,15.8851,15.8927,96200.0
2010-08-30 11:15:00,20.8,20.82,20.78,20.82,99000.0,15.8927,15.908,15.8774,15.908,99000.0
2010-08-30 11:20:00,20.82,20.85,20.78,20.79,155100.0,15.908,15.9309,15.8774,15.8851,155100.0
2010-08-30 11:25:00,20.79,20.84,20.79,20.82,92700.0,15.8851,15.9233,15.8851,15.908,92700.0
2010-08-30 11:30:00,20.83,20.83,20.75,20.76,118600.0,15.9156,15.9156,15.8545,15.8621,118600.0
2010-08-30 11:35:00,20.76,20.8,20.72,20.75,202600.0,15.8621,15.8927,15.8316,15.8545,202600.0
2010-08-30 11:40:00,20.74,20.77,20.7,20.7,170800.0,15.8469,15.8698,15.8163,15.8163,170800.0
2010-08-30 11:45:00,20.7,20.72,20.68,20.7,214600.0,15.8163,15.8316,15.801,15.8163,214600.0
2010-08-30 11:50:00,20.71,20.74,20.69,20.69,132800.0,15.8239,15.8469,15.8087,15.8087,132800.0
2010-08-30 11:55:00,20.69,20.73,20.66,20.71,103900.0,15.8087,15.8392,15.7857,15.8239,103900.0
2010-08-30 12:00:00,20.72,20.72,20.69,20.72,92600.0,15.8316,15.8316,15.8087,15.8316,92600.0
2010-08-30 12:05:00,20.72,20.73,20.7,20.71,106100.0,15.8316,15.8392,15.8163,15.8239,106100.0
2010-08-30 12:10:00,20.72,20.74,20.72,20.72,99400.0,15.8316,15.8469,15.8316,15.8316,99400.0
2010-08-30 12:15:00,20.73,20.74,20.7,20.71,47500.0,15.8392,15.8469,15.8163,15.8239,47500.0
2010-08-30 12:20:00,20.72,20.74,20.72,20.73,22400.0,15.8316,15.8469,15.8316,15.8392,22400.0
2010-08-30 12:25:00,20.73,20.74,20.7,20.72,54300.0,15.8392,15.8469,15.8163,15.8316,54300.0
2010-08-30 12:30:00,20.72,20.73,20.71,20.71,68500.0,15.8316,15.8392,15.8239,15.8239,68500.0
2010-08-30 12:35:00,20.71,20.74,20.7,20.73,81500.0,15.8239,15.8469,15.8163,15.8392,81500.0
2010-08-30 12:40:00,20.73,20.74,20.72,20.72,35600.0,15.8392,15.8469,15.8316,15.8316,35600.0
2010-08-30 12:45:00,20.72,20.76,20.72,20.75,100400.0,15.8316,15.8621,15.8316,15.8545,100400.0
2010-08-30 12:50:00,20.75,20.76,20.71,20.72,125600.0,15.8545,15.8621,15.8239,15.8316,125600.0
2010-08-30 12:55:00,20.72,20.73,20.68,20.69,192600.0,15.8316,15.8392,15.801,15.8087,192600.0
2010-08-30 13:00:00,20.69,20.71,20.69,20.69,107500.0,15.8087,15.8239,15.8087,15.8087,107500.0
2010-08-30 13:05:00,20.69,20.71,20.69,20.69,60200.0,15.8087,15.8239,15.8087,15.8087,60200.0
2010-08-30 13:10:00,20.69,20.72,20.68,20.68,145400.0,15.8087,15.8316,15.801,15.801,145400.0
2010-08-30 13:15:00,20.69,20.73,20.68,20.71,87000.0,15.8087,15.8392,15.801,15.8239,87000.0
2010-08-30 13:20:00,20.71,20.72,20.68,20.7,115200.0,15.8239,15.8316,15.801,15.8163,115200.0
2010-08-30 13:25:00,20.69,20.69,20.66,20.67,132500.0,15.8087,15.8087,15.7857,15.7934,132500.0
2010-08-30 13:30:00,20.67,20.67,20.66,20.67,41600.0,15.7934,15.7934,15.7857,15.7934,41600.0
2010-08-30 13:35:00,20.66,20.67,20.64,20.64,53400.0,15.7857,15.7934,15.7705,15.7705,53400.0
2010-08-30 13:40:00,20.64,20.66,20.63,20.64,132100.0,15.7705,15.7857,15.7628,15.7705,132100.0
2010-08-30 13:45:00,20.65,20.66,20.62,20.64,103100.0,15.7781,15.7857,15.7552,15.7705,103100.0
2010-08-30 13:50:00,20.64,20.65,20.62,20.62,106700.0,15.7705,15.7781,15.7552,15.7552,106700.0
2010-08-30 13:55:00,20.63,20.65,20.61,20.62,140300.0,15.7628,15.7781,15.7475,15.7552,140300.0
2010-08-30 14:00:00,20.62,20.65,20.61,20.62,108600.0,15.7552,15.7781,15.7475,15.7552,108600.0
2010-08-30 14:05:00,20.62,20.64,20.6,20.6,174800.0,15.7552,15.7705,15.7399,15.7399,174800.0
2010-08-30 14:10:00,20.6,20.62,20.6,20.6,59600.0,15.7399,15.7552,15.7399,15.7399,59600.0
2010-08-30 14:15:00,20.6,20.62,20.6,20.61,122100.0,15.7399,15.7552,15.7399,15.7475,122100.0
2010-08-30 14:20:00,20.61,20.63,20.59,20.61,139700.0,15.7475,15.7628,15.7323,15.7475,139700.0
2010-08-30 14:25:00,20.6,20.67,20.58,20.66,202900.0,15.7399,15.7934,15.7246,15.7857,202900.0
2010-08-30 14:30:00,20.66,20.69,20.65,20.66,138100.0,15.7857,15.8087,15.7781,15.7857,138100.0
2010-08-30 14:35:00,20.66,20.66,20.62,20.65,152300.0,15.7857,15.7857,15.7552,15.7781,152300.0
2010-08-30 14:40:00,20.65,20.68,20.64,20.66,55500.0,15.7781,15.801,15.7705,15.7857,55500.0
2010-08-30 14:45:00,20.67,20.67,20.63,20.64,66600.0,15.7934,15.7934,15.7628,15.7705,66600.0
2010-08-30 14:50:00,20.63,20.68,20.63,20.68,89200.0,15.7628,15.801,15.7628,15.801,89200.0
2010-08-30 14:55:00,20.68,20.68,20.64,20.65,92800.0,15.801,15.801,15.7705,15.7781,92800.0
2010-08-30 15:00:00,20.65,20.66,20.63,20.63,56400.0,15.7781,15.7857,15.7628,15.7628,56400.0
2010-08-30 15:05:00,20.63,20.64,20.6,20.6,174400.0,15.7628,15.7705,15.7399,15.7399,174400.0
2010-08-30 15:10:00,20.61,20.63,20.59,20.59,113900.0,15.7475,15.7628,15.7323,15.7323,113900.0
2010-08-30 15:15:00,20.59,20.6,20.54,20.55,183000.0,15.7323,15.7399,15.6941,15.7017,183000.0
2010-08-30 15:20:00,20.55,20.55,20.52,20.54,183500.0,15.7017,15.7017,15.6788,15.6941,183500.0
2010-08-30 15:25:00,20.54,20.57,20.52,20.55,381600.0,15.6941,15.717,15.6788,15.7017,381600.0
2010-08-30 15:30:00,20.55,20.56,20.52,20.55,447900.0,15.7017,15.7093,15.6788,15.7017,447900.0
2010-08-30 15:35:00,20.54,20.58,20.54,20.57,274900.0,15.6941,15.7246,15.6941,15.717,274900.0
2010-08-30 15:40:00,20.58,20.58,20.54,20.56,477700.0,15.7246,15.7246,15.6941,15.7093,477700.0
2010-08-30 15:45:00,20.56,20.57,20.49,20.5,549300.0,15.7093,15.717,15.6558,15.6635,549300.0
2010-08-30 15:50:00,20.49,20.52,20.48,20.5,370600.0,15.6558,15.6788,15.6482,15.6635,370600.0
2010-08-30 15:55:00,20.5,20.51,20.45,20.45,796400.0,15.6635,15.6711,15.6253,15.6253,796400.0
2010-08-31 09:30:00,20.35,20.37,20.25,20.33,213900.0,15.5489,15.5642,15.4725,15.5336,213900.0
2010-08-31 09:35:00,20.32,20.37,20.31,20.36,158000.0,15.526,15.5642,15.5183,15.5565,158000.0
2010-08-31 09:40:00,20.36,20.47,20.33,20.42,200300.0,15.5565,15.6406,15.5336,15.6024,200300.0
2010-08-31 09:45:00,20.42,20.58,20.41,20.57,212000.0,15.6024,15.7246,15.5947,15.717,212000.0
2010-08-31 09:50:00,20.57,20.58,20.5,20.54,243100.0,15.717,15.7246,15.6635,15.6941,243100.0
2010-08-31 09:55:00,20.55,20.56,20.4,20.46,260800.0,15.7017,15.7093,15.5871,15.6329,260800.0
2010-08-31 10:00:00,20.46,20.62,20.44,20.57,355100.0,15.6329,15.7552,15.6176,15.717,355100.0
2010-08-31 10:05:00,20.56,20.65,20.56,20.64,202900.0,15.7093,15.7781,15.7093,15.7705,202900.0
2010-08-31 10:10:00,20.65,20.72,20.65,20.71,195900.0,15.7781,15.8316,15.7781,15.8239,195900.0
2010-08-31 10:15:00,20.71,20.74,20.66,20.66,122500.0,15.8239,15.8469,15.7857,15.7857,122500.0
2010-08-31 10:20:00,20.66,20.68,20.62,20.64,134000.0,15.7857,15.801,15.7552,15.7705,134000.0
2010-08-31 10:25:00,20.63,20.69,20.63,20.69,138700.0,15.7628,15.8087,15.7628,15.8087,138700.0
2010-08-31 10:30:00,20.69,20.72,20.67,20.71,159200.0,15.8087,15.8316,15.7934,15.8239,159200.0
2010-08-31 10:35:00,20.71,20.72,20.61,20.63,181000.0,15.8239,15.8316,15.7475,15.7628,181000.0
2010-08-31 10:40:00,20.63,20.65,20.58,20.63,134300.0,15.7628,15.7781,15.7246,15.7628,134300.0
2010-08-31 10:45:00,20.63,20.64,20.58,20.62,392500.0,15.7628,15.7705,15.7246,15.7552,392500.0
2010-08-31 10:50:00,20.61,20.7,20.61,20.65,189300.0,15.7475,15.8163,15.7475,15.7781,189300.0
2010-08-31 10:55:00,20.65,20.67,20.63,20.63,168200.0,15.7781,15.7934,15.7628,15.7628,168200.0
2010-08-31 11:00:00,20.64,20.65,20.61,20.62,167800.0,15.7705,15.7781,15.7475,15.7552,167800.0
2010-08-31 11:05:00,20.61,20.64,20.55,20.56,463600.0,15.7475,15.7705,15.7017,15.7093,463600.0
2010-08-31 11:10:00,20.55,20.56,20.5,20.52,269700.0,15.7017,15.7093,15.6635,15.6788,269700.0
2010-08-31 11:15:00,20.52,20.55,20.5,20.51,215200.0,15.6788,15.7017,15.6635,15.6711,215200.0
2010-08-31 11:20:00,20.5,20.56,20.49,20.55,167100.0,15.6635,15.7093,15.6558,15.7017,167100.0
2010-08-31 11:25:00,20.55,20.55,20.49,20.49,183300.0,15.7017,15.7017,15.6558,15.6558,183300.0
2010-08-31 11:30:00,20.48,20.54,20.47,20.52,158900.0,15.6482,15.6941,15.6406,15.6788,158900.0
2010-08-31 11:35:00,20.52,20.54,20.49,20.5,188500.0,15.6788,15.6941,15.6558,15.6635,188500.0
2010-08-31 11:40:00,20.5,20.53,20.49,20.51,370700.0,15.6635,15.6864,15.6558,15.6711,370700.0
2010-08-31 11:45:00,20.51,20.54,20.5,20.53,149400.0,15.6711,15.6941,15.6635,15.6864,149400.0
2010-08-31 11:50:00,20.53,20.59,20.53,20.58,83500.0,15.6864,15.7323,15.6864,15.7246,83500.0
2010-08-31 11:55:00,20.59,20.59,20.51,20.53,66300.0,15.7323,15.7323,15.6711,15.6864,66300.0
2010-08-31 12:00:00,20.53,20.55,20.5,20.5,73600.0,15.6864,15.7017,15.6635,15.6635,73600.0
2010-08-31 12:05:00,20.51,20.52,20.49,20.49,75900.0,15.6711,15.6788,15.6558,15.6558,75900.0
2010-08-31 12:10:00,20.48,20.5,20.46,20.49,68400.0,15.6482,15.6635,15.6329,15.6558,68400.0
2010-08-31 12:15:00,20.48,20.49,20.47,20.48,70200.0,15.6482,15.6558,15.6406,15.6482,70200.0
2010-08-31 12:20:00,20.49,20.49,20.46,20.47,44600.0,15.6558,15.6558,15.6329,15.6406,44600.0
2010-08-31 12:25:00,20.48,20.48,20.43,20.43,176900.0,15.6482,15.6482,15.61,15.61,176900.0
2010-08-31 12:30:00,20.43,20.46,20.43,20.46,151900.0,15.61,15.6329,15.61,15.6329,151900.0
2010-08-31 12:35:00,20.45,20.46,20.43,20.44,70700.0,15.6253,15.6329,15.61,15.6176,70700.0
2010-08-31 12:40:00,20.43,20.46,20.42,20.46,99400.0,15.61,15.6329,15.6024,15.6329,99400.0
2010-08-31 12:45:00,20.45,20.5,20.45,20.49,50800.0,15.6253,15.6635,15.6253,15.6558,50800.0
2010-08-31 12:50:00,20.49,20.51,20.44,20.44,116100.0,15.6558,15.6711,15.6176,15.6176,116100.0
2010-08-31 12:55:00,20.44,20.46,20.44,20.44,88100.0,15.6176,15.6329,15.6176,15.6176,88100.0
2010-08-31 13:00:00,20.44,20.47,20.42,20.44,146400.0,15.6176,15.6406,15.6024,15.6176,146400.0
2010-08-31 13:05:00,20.44,20.46,20.44,20.45,42400.0,15.6176,15.6329,15.6176,15.6253,42400.0
2010-08-31 13:10:00,20.45,20.5,20.45,20.5,52800.0,15.6253,15.6635,15.6253,15.6635,52800.0
2010-08-31 13:15:00,20.49,20.5,20.48,20.49,57900.0,15.6558,15.6635,15.6482,15.6558,57900.0
2010-08-31 13:20:00,20.49,20.52,20.48,20.5,161100.0,15.6558,15.6788,15.6482,15.6635,161100.0
2010-08-31 13:25:00,20.5,20.52,20.49,20.51,70400.0,15.6635,15.6788,15.6558,15.6711,70400.0
2010-08-31 13:30:00,20.51,20.53,20.49,20.5,131100.0,15.6711,15.6864,15.6558,15.6635,131100.0
2010-08-31 13:35:00,20.49,20.52,20.46,20.51,151800.0,15.6558,15.6788,15.6329,15.6711,151800.0
2010-08-31 13:40:00,20.51,20.52,20.49,20.49,61000.0,15.6711,15.6788,15.6558,15.6558,61000.0
2010-08-31 13:45:00,20.49,20.51,20.49,20.5,102300.0,15.6558,15.6711,15.6558,15.6635,102300.0
2010-08-31 13:50:00,20.5,20.5,20.48,20.49,35300.0,15.6635,15.6635,15.6482,15.6558,35300.0
2010-08-31 13:55:00,20.48,20.5,20.48,20.49,61100.0,15.6482,15.6635,15.6482,15.6558,61100.0
2010-08-31 14:00:00,20.49,20.51,20.42,20.45,218200.0,15.6558,15.6711,15.6024,15.6253,218200.0
2010-08-31 14:05:00,20.45,20.52,20.45,20.48,167100.0,15.6253,15.6788,15.6253,15.6482,167100.0
2010-08-31 14:10:00,20.49,20.51,20.47,20.49,147600.0,15.6558,15.6711,15.6406,15.6558,147600.0
2010-08-31 14:15:00,20.49,20.49,20.45,20.45,179300.0,15.6558,15.6558,15.6253,15.6253,179300.0
2010-08-31 14:20:00,20.45,20.46,20.39,20.39,122100.0,15.6253,15.6329,15.5794,15.5794,122100.0
2010-08-31 14:25:00,20.39,20.45,20.39,20.41,113000.0,15.5794,15.6253,15.5794,15.5947,113000.0
2010-08-31 14:30:00,20.42,20.44,20.4,20.42,140300.0,15.6024,15.6176,15.5871,15.6024,140300.0
2010-08-31 14:35:00,20.41,20.42,20.34,20.34,191000.0,15.5947,15.6024,15.5412,15.5412,191000.0
2010-08-31 14:40:00,20.34,20.34,20.28,20.29,395400.0,15.5412,15.5412,15.4954,15.503,395400.0
2010-08-31 14:45:00,20.29,20.3,20.27,20.28,144300.0,15.503,15.5107,15.4878,15.4954,144300.0
2010-08-31 14:50:00,20.28,20.33,20.28,20.32,183200.0,15.4954,15.5336,15.4954,15.526,183200.0
2010-08-31 14:55:00,20.32,20.33,20.3,20.31,164600.0,15.526,15.5336,15.5107,15.5183,164600.0
2010-08-31 15:00:00,20.31,20.35,20.31,20.33,143900.0,15.5183,15.5489,15.5183,15.5336,143900.0
2010-08-31 15:05:00,20.33,20.34,20.3,20.31,227700.0,15.5336,15.5412,15.5107,15.5183,227700.0
2010-08-31 15:10:00,20.31,20.33,20.29,20.31,250200.0,15.5183,15.5336,15.503,15.5183,250200.0
2010-08-31 15:15:00,20.31,20.31,20.28,20.28,256700.0,15.5183,15.5183,15.4954,15.4954,256700.0
2010-08-31 15:20:00,20.28,20.29,20.27,20.29,180800.0,15.4954,15.503,15.4878,15.503,180800.0
2010-08-31 15:25:00,20.3,20.31,20.28,20.28,269000.0,15.5107,15.5183,15.4954,15.4954,269000.0
2010-08-31 15:30:00,20.29,20.32,20.28,20.3,440200.0,15.503,15.526,15.4954,15.5107,440200.0
2010-08-31 15:35:00,20.3,20.31,20.25,20.26,356100.0,15.5107,15.5183,15.4725,15.4801,356100.0
2010-08-31 15:40:00,20.26,20.29,20.26,20.28,333600.0,15.4801,15.503,15.4801,15.4954,333600.0
2010-08-31 15:45:00,20.28,20.35,20.28,20.33,923500.0,15.4954,15.5489,15.4954,15.5336,923500.0
2010-08-31 15:50:00,20.33,20.34,20.25,20.25,379300.0,15.5336,15.5412,15.4725,15.4725,379300.0
2010-08-31 15:55:00,20.26,20.3,20.26,20.3,755300.0,15.4801,15.5107,15.4801,15.5107,755300.0
2010-09-01 09:30:00,20.48,20.62,20.47,20.62,185300.0,15.6482,15.7552,15.6406,15.7552,185300.0
2010-09-01 09:35:00,20.62,20.66,20.57,20.58,206000.0,15.7552,15.7857,15.717,15.7246,206000.0
2010-09-01 09:40:00,20.59,20.7,20.58,20.67,310300.0,15.7323,15.8163,15.7246,15.7934,310300.0
2010-09-01 09:45:00,20.67,20.68,20.63,20.66,164200.0,15.7934,15.801,15.7628,15.7857,164200.0
2010-09-01 09:50:00,20.66,20.69,20.63,20.64,180200.0,15.7857,15.8087,15.7628,15.7705,180200.0
2010-09-01 09:55:00,20.64,20.69,20.63,20.67,162500.0,15.7705,15.8087,15.7628,15.7934,162500.0
2010-09-01 10:00:00,20.67,20.93,20.67,20.89,454100.0,15.7934,15.992,15.7934,15.9615,454100.0
2010-09-01 10:05:00,20.9,20.92,20.83,20.85,240300.0,15.9691,15.9844,15.9156,15.9309,240300.0
2010-09-01 10:10:00,20.85,20.91,20.83,20.9,246500.0,15.9309,15.9768,15.9156,15.9691,246500.0
2010-09-01 10:15:00,20.9,20.92,20.84,20.85,214700.0,15.9691,15.9844,15.9233,15.9309,214700.0
2010-09-01 10:20:00,20.86,20.94,20.85,20.92,102600.0,15.9386,15.9997,15.9309,15.9844,102600.0
2010-09-01 10:25:00,20.93,20.97,20.93,20.94,204500.0,15.992,16.0226,15.992,15.9997,204500.0
2010-09-01 10:30:00,20.94,20.97,20.93,20.97,107500.0,15.9997,16.0226,15.992,16.0226,107500.0
2010-09-01 10:35:00,20.96,20.97,20.94,20.97,145800.0,16.015,16.0226,15.9997,16.0226,145800.0
2010-09-01 10:40:00,20.97,20.97,20.87,20.92,141900.0,16.0226,16.0226,15.9462,15.9844,141900.0
2010-09-01 10:45:00,20.92,20.94,20.9,20.94,105100.0,15.9844,15.9997,15.9691,15.9997,105100.0
2010-09-01 10:50:00,20.94,20.98,20.93,20.96,159800.0,15.9997,16.0302,15.992,16.015,159800.0
2010-09-01 10:55:00,20.96,21.0,20.96,20.97,70700.0,16.015,16.0455,16.015,16.0226,70700.0
2010-09-01 11:00:00,20.97,20.99,20.96,20.97,123000.0,16.0226,16.0379,16.015,16.0226,123000.0
2010-09-01 11:05:00,20.97,20.97,20.93,20.93,176400.0,16.0226,16.0226,15.992,15.992,176400.0
2010-09-01 11:10:00,20.93,20.97,20.92,20.97,108400.0,15.992,16.0226,15.9844,16.0226,108400.0
2010-09-01 11:15:00,20.97,20.99,20.95,20.99,63800.0,16.0226,16.0379,16.0073,16.0379,63800.0
2010-09-01 11:20:00,20.99,21.03,20.98,21.03,92700.0,16.0379,16.0684,16.0302,16.0684,92700.0
2010-09-01 11:25:00,21.03,21.04,21.02,21.04,76700.0,16.0684,16.0761,16.0608,16.0761,76700.0
2010-09-01 11:30:00,21.04,21.08,21.03,21.07,179900.0,16.0761,16.1066,16.0684,16.099,179900.0
2010-09-01 11:35:00,21.07,21.08,21.02,21.02,112900.0,16.099,16.1066,16.0608,16.0608,112900.0
2010-09-01 11:40:00,21.02,21.07,21.01,21.07,105400.0,16.0608,16.099,16.0532,16.099,105400.0
2010-09-01 11:45:00,21.07,21.08,21.02,21.03,110100.0,16.099,16.1066,16.0608,16.0684,110100.0
2010-09-01 11:50:00,21.03,21.12,21.02,21.09,126500.0,16.0684,16.1372,16.0608,16.1143,126500.0
2010-09-01 11:55:00,21.1,21.1,21.04,21.06,59700.0,16.1219,16.1219,16.0761,16.0914,59700.0
2010-09-01 12:00:00,21.07,21.08,20.99,20.99,102500.0,16.099,16.1066,16.0379,16.0379,102500.0
2010-09-01 12:05:00,20.99,21.01,20.99,21.01,58900.0,16.0379,16.0532,16.0379,16.0532,58900.0
2010-09-01 12:10:00,21.01,21.03,21.0,21.03,39000.0,16.0532,16.0684,16.0455,16.0684,39000.0
2010-09-01 12:15:00,21.04,21.07,21.03,21.06,100700.0,16.0761,16.099,16.0684,16.0914,100700.0
2010-09-01 12:20:00,21.06,21.07,21.05,21.05,93300.0,16.0914,16.099,16.0837,16.0837,93300.0
2010-09-01 12:25:00,21.05,21.05,21.02,21.03,100600.0,16.0837,16.0837,16.0608,16.0684,100600.0
2010-09-01 12:30:00,21.03,21.04,20.98,20.99,94400.0,16.0684,16.0761,16.0302,16.0379,94400.0
2010-09-01 12:35:00,20.98,20.99,20.96,20.98,52700.0,16.0302,16.0379,16.015,16.0302,52700.0
2010-09-01 12:40:00,20.98,21.0,20.97,21.0,32700.0,16.0302,16.0455,16.0226,16.0455,32700.0
2010-09-01 12:45:00,21.0,21.0,20.96,20.96,24900.0,16.0455,16.0455,16.015,16.015,24900.0
2010-09-01 12:50:00,20.97,20.99,20.96,20.99,60900.0,16.0226,16.0379,16.015,16.0379,60900.0
2010-09-01 12:55:00,20.98,21.02,20.98,21.02,55400.0,16.0302,16.0608,16.0302,16.0608,55400.0
2010-09-01 13:00:00,21.02,21.02,20.99,21.01,48900.0,16.0608,16.0608,16.0379,16.0532,48900.0
2010-09-01 13:05:00,21.0,21.04,21.0,21.03,25900.0,16.0455,16.0761,16.0455,16.0684,25900.0
2010-09-01 13:10:00,21.03,21.05,21.03,21.05,33600.0,16.0684,16.0837,16.0684,16.0837,33600.0
2010-09-01 13:15:00,21.05,21.05,21.02,21.02,14100.0,16.0837,16.0837,16.0608,16.0608,14100.0
2010-09-01 13:20:00,21.02,21.03,21.0,21.0,39100.0,16.0608,16.0684,16.0455,16.0455,39100.0
2010-09-01 13:25:00,21.0,21.02,20.98,20.99,61100.0,16.0455,16.0608,16.0302,16.0379,61100.0
2010-09-01 13:30:00,21.0,21.0,20.99,21.0,79800.0,16.0455,16.0455,16.0379,16.0455,79800.0
2010-09-01 13:35:00,21.0,21.0,20.98,21.0,63600.0,16.0455,16.0455,16.0302,16.0455,63600.0
2010-09-01 13:40:00,21.0,21.01,20.99,21.01,39000.0,16.0455,16.0532,16.0379,16.0532,39000.0
2010-09-01 13:45:00,21.01,21.04,21.01,21.04,74000.0,16.0532,16.0761,16.0532,16.0761,74000.0
2010-09-01 13:50:00,21.03,21.04,21.02,21.02,62300.0,16.0684,16.0761,16.0608,16.0608,62300.0
2010-09-01 13:55:00,21.03,21.03,20.99,21.01,123600.0,16.0684,16.0684,16.0379,16.0532,123600.0
2010-09-01 14:00:00,21.01,21.03,21.0,21.02,73600.0,16.0532,16.0684,16.0455,16.0608,73600.0
2010-09-01 14:05:00,21.01,21.07,21.01,21.03,105600.0,16.0532,16.099,16.0532,16.0684,105600.0
2010-09-01 14:10:00,21.02,21.04,21.01,21.03,81900.0,16.0608,16.0761,16.0532,16.0684,81900.0
2010-09-01 14:15:00,21.03,21.05,21.02,21.05,77100.0,16.0684,16.0837,16.0608,16.0837,77100.0
2010-09-01 14:20:00,21.05,21.07,21.04,21.05,108800.0,16.0837,16.099,16.0761,16.0837,108800.0
2010-09-01 14:25:00,21.05,21.08,21.04,21.08,149800.0,16.0837,16.1066,16.0761,16.1066,149800.0
2010-09-01 14:30:00,21.08,21.1,21.07,21.08,95000.0,16.1066,16.1219,16.099,16.1066,95000.0
2010-09-01 14:35:00,21.08,21.08,21.03,21.05,137800.0,16.1066,16.1066,16.0684,16.0837,137800.0
2010-09-01 14:40:00,21.04,21.08,21.04,21.07,115600.0,16.0761,16.1066,16.0761,16.099,115600.0
2010-09-01 14:45:00,21.07,21.07,21.06,21.06,39700.0,16.099,16.099,16.0914,16.0914,39700.0
2010-09-01 14:50:00,21.07,21.11,21.06,21.08,240700.0,16.099,16.1296,16.0914,16.1066,240700.0
2010-09-01 14:55:00,21.08,21.09,21.06,21.08,112100.0,16.1066,16.1143,16.0914,16.1066,112100.0
2010-09-01 15:00:00,21.09,21.1,21.07,21.1,179100.0,16.1143,16.1219,16.099,16.1219,179100.0
2010-09-01 15:05:00,21.1,21.14,21.09,21.13,104200.0,16.1219,16.1525,16.1143,16.1449,104200.0
2010-09-01 15:10:00,21.13,21.18,21.13,21.18,181800.0,16.1449,16.1831,16.1449,16.1831,181800.0
2010-09-01 15:15:00,21.18,21.18,21.13,21.17,223600.0,16.1831,16.1831,16.1449,16.1754,223600.0
2010-09-01 15:20:00,21.17,21.19,21.14,21.17,203800.0,16.1754,16.1907,16.1525,16.1754,203800.0
2010-09-01 15:25:00,21.17,21.18,21.13,21.17,822200.0,16.1754,16.1831,16.1449,16.1754,822200.0
2010-09-01 15:30:00,21.16,21.21,21.14,21.2,434100.0,16.1678,16.206,16.1525,16.1983,434100.0
2010-09-01 15:35:00,21.2,21.23,21.18,21.19,539100.0,16.1983,16.2213,16.1831,16.1907,539100.0
2010-09-01 15:40:00,21.2,21.26,21.19,21.25,620100.0,16.1983,16.2442,16.1907,16.2365,620100.0
2010-09-01 15:45:00,21.25,21.29,21.24,21.24,412300.0,16.2365,16.2671,16.2289,16.2289,412300.0
2010-09-01 15:50:00,21.25,21.27,21.22,21.23,454700.0,16.2365,16.2518,16.2136,16.2213,454700.0
2010-09-01 15:55:00,21.23,21.25,21.21,21.23,719700.0,16.2213,16.2365,16.206,16.2213,719700.0
2010-09-02 09:30:00,21.33,21.55,21.28,21.55,297500.0,16.2977,16.4658,16.2595,16.4658,297500.0
2010-09-02 09:35:00,21.54,21.65,21.51,21.63,406200.0,16.4581,16.5422,16.4352,16.5269,406200.0
2010-09-02 09:40:00,21.64,21.64,21.51,21.52,289400.0,16.5345,16.5345,16.4352,16.4428,289400.0
2010-09-02 09:45:00,21.53,21.65,21.48,21.65,299800.0,16.4505,16.5422,16.4123,16.5422,299800.0
2010-09-02 09:50:00,21.65,21.65,21.59,21.6,178000.0,16.5422,16.5422,16.4963,16.504,178000.0
2010-09-02 09:55:00,21.6,21.68,21.59,21.65,191700.0,16.504,16.5651,16.4963,16.5422,191700.0
2010-09-02 10:00:00,21.66,21.75,21.66,21.69,374300.0,16.5498,16.6186,16.5498,16.5727,374300.0
2010-09-02 10:05:00,21.7,21.74,21.67,21.72,237300.0,16.5804,16.6109,16.5575,16.5957,237300.0
2010-09-02 10:10:00,21.71,21.78,21.7,21.77,486300.0,16.588,16.6415,16.5804,16.6339,486300.0
2010-09-02 10:15:00,21.78,21.8,21.77,21.78,290500.0,16.6415,16.6568,16.6339,16.6415,290500.0
2010-09-02 10:20:00,21.78,21.79,21.75,21.77,482800.0,16.6415,16.6491,16.6186,16.6339,482800.0
2010-09-02 10:25:00,21.77,21.88,21.77,21.86,307000.0,16.6339,16.7179,16.6339,16.7026,307000.0
2010-09-02 10:30:00,21.86,21.94,21.84,21.93,1124800.0,16.7026,16.7638,16.6873,16.7561,1124800.0
2010-09-02 10:35:00,21.93,21.95,21.88,21.91,409200.0,16.7561,16.7714,16.7179,16.7408,409200.0
2010-09-02 10:40:00,21.92,21.94,21.87,21.91,195800.0,16.7485,16.7638,16.7103,16.7408,195800.0
2010-09-02 10:45:00,21.9,21.91,21.87,21.9,139200.0,16.7332,16.7408,16.7103,16.7332,139200.0
2010-09-02 10:50:00,21.91,21.94,21.89,21.91,167400.0,16.7408,16.7638,16.7255,16.7408,167400.0
2010-09-02 10:55:00,21.9,21.94,21.89,21.93,211500.0,16.7332,16.7638,16.7255,16.7561,211500.0
2010-09-02 11:00:00,21.94,21.96,21.92,21.94,127500.0,16.7638,16.779,16.7485,16.7638,127500.0
2010-09-02 11:05:00,21.94,21.95,21.87,21.87,183700.0,16.7638,16.7714,16.7103,16.7103,183700.0
2010-09-02 11:10:00,21.87,21.91,21.86,21.88,149400.0,16.7103,16.7408,16.7026,16.7179,149400.0
2010-09-02 11:15:00,21.88,21.94,21.88,21.93,125700.0,16.7179,16.7638,16.7179,16.7561,125700.0
2010-09-02 11:20:00,21.93,21.96,21.92,21.95,238900.0,16.7561,16.779,16.7485,16.7714,238900.0
2010-09-02 11:25:00,21.95,21.97,21.94,21.97,138900.0,16.7714,16.7867,16.7638,16.7867,138900.0
2010-09-02 11:30:00,21.97,22.0,21.93,21.96,639100.0,16.7867,16.8096,16.7561,16.779,639100.0
2010-09-02 11:35:00,21.96,21.99,21.95,21.99,131700.0,16.779,16.802,16.7714,16.802,131700.0
2010-09-02 11:40:00,21.98,22.02,21.98,22.0,250500.0,16.7943,16.8249,16.7943,16.8096,250500.0
2010-09-02 11:45:00,22.0,22.01,22.0,22.0,138000.0,16.8096,16.8172,16.8096,16.8096,138000.0
2010-09-02 11:50:00,22.0,22.08,22.0,22.08,212700.0,16.8096,16.8707,16.8096,16.8707,212700.0
2010-09-02 11:55:00,22.07,22.1,22.04,22.04,196300.0,16.8631,16.886,16.8402,16.8402,196300.0
2010-09-02 12:00:00,22.04,22.05,22.0,22.01,158500.0,16.8402,16.8478,16.8096,16.8172,158500.0
2010-09-02 12:05:00,22.01,22.01,21.97,21.99,205000.0,16.8172,16.8172,16.7867,16.802,205000.0
2010-09-02 12:10:00,22.0,22.03,21.99,22.01,251700.0,16.8096,16.8325,16.802,16.8172,251700.0
2010-09-02 12:15:00,22.01,22.03,21.98,21.99,204200.0,16.8172,16.8325,16.7943,16.802,204200.0
2010-09-02 12:20:00,21.99,22.0,21.95,21.96,247100.0,16.802,16.8096,16.7714,16.779,247100.0
2010-09-02 12:25:00,21.96,21.96,21.94,21.95,96600.0,16.779,16.779,16.7638,16.7714,96600.0
2010-09-02 12:30:00,21.95,21.95,21.93,21.94,77000.0,16.7714,16.7714,16.7561,16.7638,77000.0
2010-09-02 12:35:00,21.95,21.96,21.9,21.93,231200.0,16.7714,16.779,16.7332,16.7561,231200.0
2010-09-02 12:40:00,21.93,21.96,21.92,21.92,175100.0,16.7561,16.779,16.7485,16.7485,175100.0
2010-09-02 12:45:00,21.92,21.93,21.91,21.92,286400.0,16.7485,16.7561,16.7408,16.7485,286400.0
2010-09-02 12:50:00,21.92,21.92,21.81,21.81,210500.0,16.7485,16.7485,16.6644,16.6644,210500.0
2010-09-02 12:55:00,21.81,21.87,21.81,21.87,155000.0,16.6644,16.7103,16.6644,16.7103,155000.0
2010-09-02 13:00:00,21.87,21.89,21.84,21.84,195200.0,16.7103,16.7255,16.6873,16.6873,195200.0
2010-09-02 13:05:00,21.84,21.86,21.81,21.84,422100.0,16.6873,16.7026,16.6644,16.6873,422100.0
2010-09-02 13:10:00,21.83,21.84,21.76,21.76,70200.0,16.6797,16.6873,16.6262,16.6262,70200.0
2010-09-02 13:15:00,21.77,21.8,21.76,21.79,126900.0,16.6339,16.6568,16.6262,16.6491,126900.0
2010-09-02 13:20:00,21.79,21.83,21.78,21.82,225900.0,16.6491,16.6797,16.6415,16.6721,225900.0
2010-09-02 13:25:00,21.82,21.83,21.8,21.82,34400.0,16.6721,16.6797,16.6568,16.6721,34400.0
2010-09-02 13:30:00,21.81,21.82,21.79,21.81,116600.0,16.6644,16.6721,16.6491,16.6644,116600.0
2010-09-02 13:35:00,21.81,21.82,21.8,21.8,43400.0,16.6644,16.6721,16.6568,16.6568,43400.0
2010-09-02 13:40:00,21.8,21.81,21.78,21.79,105100.0,16.6568,16.6644,16.6415,16.6491,105100.0
2010-09-02 13:45:00,21.79,21.8,21.77,21.77,84800.0,16.6491,16.6568,16.6339,16.6339,84800.0
2010-09-02 13:50:00,21.77,21.81,21.77,21.81,90900.0,16.6339,16.6644,16.6339,16.6644,90900.0
2010-09-02 13:55:00,21.8,21.83,21.8,21.81,104400.0,16.6568,16.6797,16.6568,16.6644,104400.0
2010-09-02 14:00:00,21.82,21.85,21.82,21.84,78200.0,16.6721,16.695,16.6721,16.6873,78200.0
2010-09-02 14:05:00,21.84,21.87,21.84,21.86,51500.0,16.6873,16.7103,16.6873,16.7026,51500.0
2010-09-02 14:10:00,21.87,21.91,21.86,21.88,104900.0,16.7103,16.7408,16.7026,16.7179,104900.0
2010-09-02 14:15:00,21.88,21.9,21.88,21.9,80200.0,16.7179,16.7332,16.7179,16.7332,80200.0
2010-09-02 14:20:00,21.9,21.91,21.87,21.87,90400.0,16.7332,16.7408,16.7103,16.7103,90400.0
2010-09-02 14:25:00,21.87,21.9,21.87,21.88,127600.0,16.7103,16.7332,16.7103,16.7179,127600.0
2010-09-02 14:30:00,21.88,21.91,21.88,21.9,155400.0,16.7179,16.7408,16.7179,16.7332,155400.0
2010-09-02 14:35:00,21.9,21.9,21.87,21.9,111800.0,16.7332,16.7332,16.7103,16.7332,111800.0
2010-09-02 14:40:00,21.9,21.91,21.89,21.9,113100.0,16.7332,16.7408,16.7255,16.7332,113100.0
2010-09-02 14:45:00,21.91,21.91,21.88,21.89,109400.0,16.7408,16.7408,16.7179,16.7255,109400.0
2010-09-02 14:50:00,21.89,21.89,21.86,21.86,97700.0,16.7255,16.7255,16.7026,16.7026,97700.0
2010-09-02 14:55:00,21.86,21.91,21.86,21.9,127200.0,16.7026,16.7408,16.7026,16.7332,127200.0
2010-09-02 15:00:00,21.91,21.94,21.91,21.94,161100.0,16.7408,16.7638,16.7408,16.7638,161100.0
2010-09-02 15:05:00,21.94,21.98,21.93,21.97,163600.0,16.7638,16.7943,16.7561,16.7867,163600.0
2010-09-02 15:10:00,21.96,21.99,21.95,21.95,171500.0,16.779,16.802,16.7714,16.7714,171500.0
2010-09-02 15:15:00,21.95,21.96,21.95,21.95,84400.0,16.7714,16.779,16.7714,16.7714,84400.0
2010-09-02 15:20:00,21.95,21.99,21.95,21.98,196200.0,16.7714,16.802,16.7714,16.7943,196200.0
2010-09-02 15:25:00,21.97,21.98,21.97,21.97,190900.0,16.7867,16.7943,16.7867,16.7867,190900.0
2010-09-02 15:30:00,21.98,22.0,21.97,21.99,257200.0,16.7943,16.8096,16.7867,16.802,257200.0
2010-09-02 15:35:00,21.99,22.01,21.99,22.0,265100.0,16.802,16.8172,16.802,16.8096,265100.0
2010-09-02 15:40:00,22.0,22.01,21.99,22.01,234500.0,16.8096,16.8172,16.802,16.8172,234500.0
2010-09-02 15:45:00,22.01,22.04,21.95,21.95,1035000.0,16.8172,16.8402,16.7714,16.7714,1035000.0
2010-09-02 15:50:00,21.95,21.97,21.93,21.97,383600.0,16.7714,16.7867,16.7561,16.7867,383600.0
2010-09-02 15:55:00,21.97,21.97,21.94,21.94,686100.0,16.7867,16.7867,16.7638,16.7638,686100.0
2010-09-03 09:30:00,22.31,22.4,22.28,22.37,386800.0,17.0465,17.1152,17.0235,17.0923,386800.0
2010-09-03 09:35:00,22.38,22.49,22.37,22.48,255100.0,17.0999,17.184,17.0923,17.1764,255100.0
2010-09-03 09:40:00,22.48,22.5,22.39,22.39,286600.0,17.1764,17.1916,17.1076,17.1076,286600.0
2010-09-03 09:45:00,22.4,22.4,22.29,22.3,291300.0,17.1152,17.1152,17.0312,17.0388,291300.0
2010-09-03 09:50:00,22.3,22.32,22.27,22.28,222600.0,17.0388,17.0541,17.0159,17.0235,222600.0
2010-09-03 09:55:00,22.28,22.29,22.21,22.24,279200.0,17.0235,17.0312,16.9701,16.993,279200.0
2010-09-03 10:00:00,22.23,22.24,22.09,22.09,452400.0,16.9853,16.993,16.8784,16.8784,452400.0
2010-09-03 10:05:00,22.09,22.1,21.97,21.97,396300.0,16.8784,16.886,16.7867,16.7867,396300.0
2010-09-03 10:10:00,21.97,22.01,21.92,21.95,227000.0,16.7867,16.8172,16.7485,16.7714,227000.0
2010-09-03 10:15:00,21.95,22.0,21.9,21.94,316800.0,16.7714,16.8096,16.7332,16.7638,316800.0
2010-09-03 10:20:00,21.95,21.96,21.87,21.89,312600.0,16.7714,16.779,16.7103,16.7255,312600.0
2010-09-03 10:25:00,21.89,21.98,21.88,21.94,305100.0,16.7255,16.7943,16.7179,16.7638,305100.0
2010-09-03 10:30:00,21.94,21.94,21.83,21.88,227800.0,16.7638,16.7638,16.6797,16.7179,227800.0
2010-09-03 10:35:00,21.88,21.93,21.87,21.91,166900.0,16.7179,16.7561,16.7103,16.7408,166900.0
2010-09-03 10:40:00,21.92,21.96,21.87,21.94,208100.0,16.7485,16.779,16.7103,16.7638,208100.0
2010-09-03 10:45:00,21.93,21.94,21.88,21.88,109000.0,16.7561,16.7638,16.7179,16.7179,109000.0
2010-09-03 10:50:00,21.88,21.88,21.8,21.8,157300.0,16.7179,16.7179,16.6568,16.6568,157300.0
2010-09-03 10:55:00,21.8,21.81,21.74,21.8,154200.0,16.6568,16.6644,16.6109,16.6568,154200.0
2010-09-03 11:00:00,21.8,21.81,21.76,21.79,135500.0,16.6568,16.6644,16.6262,16.6491,135500.0
2010-09-03 11:05:00,21.79,21.86,21.78,21.85,128800.0,16.6491,16.7026,16.6415,16.695,128800.0
2010-09-03 11:10:00,21.85,21.88,21.81,21.88,220400.0,16.695,16.7179,16.6644,16.7179,220400.0
2010-09-03 11:15:00,21.88,21.9,21.86,21.89,103100.0,16.7179,16.7332,16.7026,16.7255,103100.0
2010-09-03 11:20:00,21.89,21.89,21.8,21.81,89500.0,16.7255,16.7255,16.6568,16.6644,89500.0
2010-09-03 11:25:00,21.81,21.83,21.79,21.79,88500.0,16.6644,16.6797,16.6491,16.6491,88500.0
2010-09-03 11:30:00,21.8,21.83,21.77,21.83,126900.0,16.6568,16.6797,16.6339,16.6797,126900.0
2010-09-03 11:35:00,21.83,21.85,21.81,21.83,134100.0,16.6797,16.695,16.6644,16.6797,134100.0
2010-09-03 11:40:00,21.83,21.85,21.82,21.84,59200.0,16.6797,16.695,16.6721,16.6873,59200.0
2010-09-03 11:45:00,21.85,21.88,21.84,21.84,68200.0,16.695,16.7179,16.6873,16.6873,68200.0
2010-09-03 11:50:00,21.85,21.85,21.8,21.82,149900.0,16.695,16.695,16.6568,16.6721,149900.0
2010-09-03 11:55:00,21.82,21.87,21.81,21.84,49800.0,16.6721,16.7103,16.6644,16.6873,49800.0
2010-09-03 12:00:00,21.84,21.85,21.83,21.83,119400.0,16.6873,16.695,16.6797,16.6797,119400.0
2010-09-03 12:05:00,21.84,21.86,21.83,21.85,70600.0,16.6873,16.7026,16.6797,16.695,70600.0
2010-09-03 12:10:00,21.85,21.87,21.84,21.86,28700.0,16.695,16.7103,16.6873,16.7026,28700.0
2010-09-03 12:15:00,21.87,21.88,21.85,21.86,52600.0,16.7103,16.7179,16.695,16.7026,52600.0
2010-09-03 12:20:00,21.86,21.89,21.86,21.88,66300.0,16.7026,16.7255,16.7026,16.7179,66300.0
2010-09-03 12:25:00,21.88,21.89,21.88,21.89,31800.0,16.7179,16.7255,16.7179,16.7255,31800.0
2010-09-03 12:30:00,21.89,21.9,21.87,21.9,93500.0,16.7255,16.7332,16.7103,16.7332,93500.0
2010-09-03 12:35:00,21.9,21.91,21.88,21.89,159800.0,16.7332,16.7408,16.7179,16.7255,159800.0
2010-09-03 12:40:00,21.89,21.89,21.88,21.89,29900.0,16.7255,16.7255,16.7179,16.7255,29900.0
2010-09-03 12:45:00,21.89,21.89,21.85,21.87,72700.0,16.7255,16.7255,16.695,16.7103,72700.0
2010-09-03 12:50:00,21.86,21.9,21.86,21.89,107700.0,16.7026,16.7332,16.7026,16.7255,107700.0
2010-09-03 12:55:00,21.89,21.95,21.89,21.92,102200.0,16.7255,16.7714,16.7255,16.7485,102200.0
2010-09-03 13:00:00,21.93,21.93,21.88,21.89,107000.0,16.7561,16.7561,16.7179,16.7255,107000.0
2010-09-03 13:05:00,21.9,21.9,21.87,21.88,53000.0,16.7332,16.7332,16.7103,16.7179,53000.0
2010-09-03 13:10:00,21.88,21.9,21.87,21.89,54700.0,16.7179,16.7332,16.7103,16.7255,54700.0
2010-09-03 13:15:00,21.89,21.93,21.89,21.93,61600.0,16.7255,16.7561,16.7255,16.7561,61600.0
2010-09-03 13:20:00,21.92,21.93,21.89,21.92,42800.0,16.7485,16.7561,16.7255,16.7485,42800.0
2010-09-03 13:25:00,21.91,21.93,21.88,21.88,73900.0,16.7408,16.7561,16.7179,16.7179,73900.0
2010-09-03 13:30:00,21.89,21.91,21.87,21.89,61000.0,16.7255,16.7408,16.7103,16.7255,61000.0
2010-09-03 13:35:00,21.89,21.94,21.89,21.93,205300.0,16.7255,16.7638,16.7255,16.7561,205300.0
2010-09-03 13:40:00,21.93,21.95,21.92,21.92,69900.0,16.7561,16.7714,16.7485,16.7485,69900.0
2010-09-03 13:45:00,21.93,21.93,21.91,21.92,81700.0,16.7561,16.7561,16.7408,16.7485,81700.0
2010-09-03 13:50:00,21.92,21.95,21.92,21.95,55600.0,16.7485,16.7714,16.7485,16.7714,55600.0
2010-09-03 13:55:00,21.95,21.96,21.94,21.94,52100.0,16.7714,16.779,16.7638,16.7638,52100.0
2010-09-03 14:00:00,21.94,21.96,21.91,21.94,233700.0,16.7638,16.779,16.7408,16.7638,233700.0
2010-09-03 14:05:00,21.92,21.92,21.89,21.9,20700.0,16.7485,16.7485,16.7255,16.7332,20700.0
2010-09-03 14:10:00,21.89,21.9,21.86,21.87,108900.0,16.7255,16.7332,16.7026,16.7103,108900.0
2010-09-03 14:15:00,21.87,21.89,21.86,21.89,33700.0,16.7103,16.7255,16.7026,16.7255,33700.0
2010-09-03 14:20:00,21.88,21.91,21.88,21.89,61200.0,16.7179,16.7408,16.7179,16.7255,61200.0
2010-09-03 14:25:00,21.89,21.91,21.89,21.91,67500.0,16.7255,16.7408,16.7255,16.7408,67500.0
2010-09-03 14:30:00,21.91,21.91,21.9,21.91,28300.0,16.7408,16.7408,16.7332,16.7408,28300.0
2010-09-03 14:35:00,21.9,21.92,21.88,21.89,126400.0,16.7332,16.7485,16.7179,16.7255,126400.0
2010-09-03 14:40:00,21.89,21.9,21.86,21.89,93800.0,16.7255,16.7332,16.7026,16.7255,93800.0
2010-09-03 14:45:00,21.89,21.89,21.86,21.86,54700.0,16.7255,16.7255,16.7026,16.7026,54700.0
2010-09-03 14:50:00,21.87,21.88,21.86,21.88,44400.0,16.7103,16.7179,16.7026,16.7179,44400.0
2010-09-03 14:55:00,21.88,21.88,21.86,21.86,88800.0,16.7179,16.7179,16.7026,16.7026,88800.0
2010-09-03 15:00:00,21.86,21.87,21.84,21.86,74700.0,16.7026,16.7103,16.6873,16.7026,74700.0
2010-09-03 15:05:00,21.86,21.88,21.84,21.87,68000.0,16.7026,16.7179,16.6873,16.7103,68000.0
2010-09-03 15:10:00,21.87,21.89,21.87,21.89,73400.0,16.7103,16.7255,16.7103,16.7255,73400.0
2010-09-03 15:15:00,21.89,21.89,21.88,21.89,31800.0,16.7255,16.7255,16.7179,16.7255,31800.0
2010-09-03 15:20:00,21.89,21.92,21.89,21.9,101500.0,16.7255,16.7485,16.7255,16.7332,101500.0
2010-09-03 15:25:00,21.89,21.92,21.89,21.92,126300.0,16.7255,16.7485,16.7255,16.7485,126300.0
2010-09-03 15:30:00,21.92,21.94,21.88,21.89,177100.0,16.7485,16.7638,16.7179,16.7255,177100.0
2010-09-03 15:35:00,21.9,21.92,21.88,21.9,201300.0,16.7332,16.7485,16.7179,16.7332,201300.0
2010-09-03 15:40:00,21.91,21.95,21.9,21.95,194700.0,16.7408,16.7714,16.7332,16.7714,194700.0
2010-09-03 15:45:00,21.96,21.97,21.93,21.95,278800.0,16.779,16.7867,16.7561,16.7714,278800.0
2010-09-03 15:50:00,21.94,21.95,21.91,21.91,285000.0,16.7638,16.7714,16.7408,16.7408,285000.0
2010-09-03 15:55:00,21.91,21.98,21.9,21.98,485800.0,16.7408,16.7943,16.7332,16.7943,485800.0
2010-09-07 09:30:00,21.79,21.84,21.76,21.77,179700.0,16.6491,16.6873,16.6262,16.6339,179700.0
2010-09-07 09:35:00,21.78,21.84,21.74,21.79,138500.0,16.6415,16.6873,16.6109,16.6491,138500.0
2010-09-07 09:40:00,21.79,21.84,21.77,21.8,163900.0,16.6491,16.6873,16.6339,16.6568,163900.0
2010-09-07 09:45:00,21.79,21.8,21.72,21.74,167700.0,16.6491,16.6568,16.5957,16.6109,167700.0
2010-09-07 09:50:00,21.74,21.76,21.71,21.72,171700.0,16.6109,16.6262,16.588,16.5957,171700.0
2010-09-07 09:55:00,21.72,21.75,21.67,21.69,152700.0,16.5957,16.6186,16.5575,16.5727,152700.0
2010-09-07 10:00:00,21.69,21.73,21.68,21.71,131200.0,16.5727,16.6033,16.5651,16.588,131200.0
2010-09-07 10:05:00,21.71,21.72,21.69,21.72,123700.0,16.588,16.5957,16.5727,16.5957,123700.0
2010-09-07 10:10:00,21.71,21.72,21.67,21.67,81700.0,16.588,16.5957,16.5575,16.5575,81700.0
2010-09-07 10:15:00,21.68,21.7,21.65,21.7,128600.0,16.5651,16.5804,16.5422,16.5804,128600.0
2010-09-07 10:20:00,21.7,21.7,21.63,21.67,75100.0,16.5804,16.5804,16.5269,16.5575,75100.0
2010-09-07 10:25:00,21.69,21.72,21.66,21.69,160300.0,16.5727,16.5957,16.5498,16.5727,160300.0
2010-09-07 10:30:00,21.69,21.7,21.66,21.68,177300.0,16.5727,16.5804,16.5498,16.5651,177300.0
2010-09-07 10:35:00,21.68,21.72,21.66,21.72,116200.0,16.5651,16.5957,16.5498,16.5957,116200.0
2010-09-07 10:40:00,21.72,21.76,21.69,21.7,119700.0,16.5957,16.6262,16.5727,16.5804,119700.0
2010-09-07 10:45:00,21.69,21.72,21.67,21.67,78800.0,16.5727,16.5957,16.5575,16.5575,78800.0
2010-09-07 10:50:00,21.67,21.67,21.6,21.6,96900.0,16.5575,16.5575,16.504,16.504,96900.0
2010-09-07 10:55:00,21.6,21.67,21.59,21.64,116800.0,16.504,16.5575,16.4963,16.5345,116800.0
2010-09-07 11:00:00,21.64,21.67,21.63,21.65,65800.0,16.5345,16.5575,16.5269,16.5422,65800.0
2010-09-07 11:05:00,21.65,21.66,21.59,21.62,135000.0,16.5422,16.5498,16.4963,16.5192,135000.0
2010-09-07 11:10:00,21.63,21.65,21.58,21.61,92200.0,16.5269,16.5422,16.4887,16.5116,92200.0
2010-09-07 11:15:00,21.6,21.63,21.59,21.61,62700.0,16.504,16.5269,16.4963,16.5116,62700.0
2010-09-07 11:20:00,21.62,21.67,21.62,21.65,69300.0,16.5192,16.5575,16.5192,16.5422,69300.0
2010-09-07 11:25:00,21.65,21.68,21.64,21.68,54100.0,16.5422,16.5651,16.5345,16.5651,54100.0
2010-09-07 11:30:00,21.68,21.7,21.63,21.64,73500.0,16.5651,16.5804,16.5269,16.5345,73500.0
2010-09-07 11:35:00,21.64,21.65,21.62,21.65,80400.0,16.5345,16.5422,16.5192,16.5422,80400.0
2010-09-07 11:40:00,21.65,21.65,21.62,21.65,60300.0,16.5422,16.5422,16.5192,16.5422,60300.0
2010-09-07 11:45:00,21.65,21.65,21.61,21.64,72800.0,16.5422,16.5422,16.5116,16.5345,72800.0
2010-09-07 11:50:00,21.64,21.65,21.58,21.59,97400.0,16.5345,16.5422,16.4887,16.4963,97400.0
2010-09-07 11:55:00,21.59,21.67,21.58,21.66,87000.0,16.4963,16.5575,16.4887,16.5498,87000.0
2010-09-07 12:00:00,21.65,21.66,21.62,21.62,72100.0,16.5422,16.5498,16.5192,16.5192,72100.0
2010-09-07 12:05:00,21.63,21.64,21.62,21.64,57200.0,16.5269,16.5345,16.5192,16.5345,57200.0
2010-09-07 12:10:00,21.64,21.67,21.62,21.67,66300.0,16.5345,16.5575,16.5192,16.5575,66300.0
2010-09-07 12:15:00,21.67,21.68,21.65,21.66,76700.0,16.5575,16.5651,16.5422,16.5498,76700.0
2010-09-07 12:20:00,21.66,21.67,21.61,21.62,49400.0,16.5498,16.5575,16.5116,16.5192,49400.0
2010-09-07 12:25:00,21.63,21.64,21.62,21.63,48700.0,16.5269,16.5345,16.5192,16.5269,48700.0
2010-09-07 12:30:00,21.63,21.63,21.57,21.62,97000.0,16.5269,16.5269,16.481,16.5192,97000.0
2010-09-07 12:35:00,21.62,21.63,21.6,21.6,21600.0,16.5192,16.5269,16.504,16.504,21600.0
2010-09-07 12:40:00,21.59,21.61,21.59,21.6,45100.0,16.4963,16.5116,16.4963,16.504,45100.0
2010-09-07 12:45:00,21.61,21.62,21.57,21.6,60600.0,16.5116,16.5192,16.481,16.504,60600.0
2010-09-07 12:50:00,21.6,21.6,21.56,21.58,57200.0,16.504,16.504,16.4734,16.4887,57200.0
2010-09-07 12:55:00,21.58,21.59,21.55,21.59,92900.0,16.4887,16.4963,16.4658,16.4963,92900.0
2010-09-07 13:00:00,21.59,21.6,21.56,21.6,75600.0,16.4963,16.504,16.4734,16.504,75600.0
2010-09-07 13:05:00,21.6,21.64,21.59,21.64,47100.0,16.504,16.5345,16.4963,16.5345,47100.0
2010-09-07 13:10:00,21.64,21.67,21.62,21.67,79100.0,16.5345,16.5575,16.5192,16.5575,79100.0
2010-09-07 13:15:00,21.67,21.67,21.61,21.61,89200.0,16.5575,16.5575,16.5116,16.5116,89200.0
2010-09-07 13:20:00,21.61,21.62,21.58,21.6,65100.0,16.5116,16.5192,16.4887,16.504,65100.0
2010-09-07 13:25:00,21.61,21.62,21.58,21.62,75200.0,16.5116,16.5192,16.4887,16.5192,75200.0
2010-09-07 13:30:00,21.62,21.66,21.61,21.65,43100.0,16.5192,16.5498,16.5116,16.5422,43100.0
2010-09-07 13:35:00,21.65,21.66,21.64,21.66,68700.0,16.5422,16.5498,16.5345,16.5498,68700.0
2010-09-07 13:40:00,21.66,21.69,21.63,21.64,67000.0,16.5498,16.5727,16.5269,16.5345,67000.0
2010-09-07 13:45:00,21.64,21.66,21.63,21.66,15300.0,16.5345,16.5498,16.5269,16.5498,15300.0
2010-09-07 13:50:00,21.65,21.67,21.64,21.65,25900.0,16.5422,16.5575,16.5345,16.5422,25900.0
2010-09-07 13:55:00,21.65,21.67,21.64,21.66,45600.0,16.5422,16.5575,16.5345,16.5498,45600.0
2010-09-07 14:00:00,21.67,21.67,21.64,21.64,40700.0,16.5575,16.5575,16.5345,16.5345,40700.0
2010-09-07 14:05:00,21.65,21.67,21.62,21.62,54600.0,16.5422,16.5575,16.5192,16.5192,54600.0
2010-09-07 14:10:00,21.63,21.65,21.62,21.63,72200.0,16.5269,16.5422,16.5192,16.5269,72200.0
2010-09-07 14:15:00,21.64,21.67,21.61,21.63,68000.0,16.5345,16.5575,16.5116,16.5269,68000.0
2010-09-07 14:20:00,21.62,21.63,21.61,21.62,60600.0,16.5192,16.5269,16.5116,16.5192,60600.0
2010-09-07 14:25:00,21.62,21.62,21.6,21.6,28600.0,16.5192,16.5192,16.504,16.504,28600.0
2010-09-07 14:30:00,21.6,21.61,21.56,21.57,76900.0,16.504,16.5116,16.4734,16.481,76900.0
2010-09-07 14:35:00,21.56,21.6,21.56,21.56,105800.0,16.4734,16.504,16.4734,16.4734,105800.0
2010-09-07 14:40:00,21.56,21.58,21.55,21.57,55000.0,16.4734,16.4887,16.4658,16.481,55000.0
2010-09-07 14:45:00,21.57,21.58,21.53,21.55,218300.0,16.481,16.4887,16.4505,16.4658,218300.0
2010-09-07 14:50:00,21.56,21.56,21.54,21.54,81300.0,16.4734,16.4734,16.4581,16.4581,81300.0
2010-09-07 14:55:00,21.53,21.55,21.47,21.49,173700.0,16.4505,16.4658,16.4046,16.4199,173700.0
2010-09-07 15:00:00,21.5,21.56,21.48,21.55,114400.0,16.4276,16.4734,16.4123,16.4658,114400.0
2010-09-07 15:05:00,21.54,21.57,21.53,21.55,126600.0,16.4581,16.481,16.4505,16.4658,126600.0
2010-09-07 15:10:00,21.56,21.57,21.53,21.55,115900.0,16.4734,16.481,16.4505,16.4658,115900.0
2010-09-07 15:15:00,21.54,21.57,21.53,21.57,78300.0,16.4581,16.481,16.4505,16.481,78300.0
2010-09-07 15:20:00,21.56,21.57,21.54,21.54,73000.0,16.4734,16.481,16.4581,16.4581,73000.0
2010-09-07 15:25:00,21.55,21.57,21.52,21.56,166200.0,16.4658,16.481,16.4428,16.4734,166200.0
2010-09-07 15:30:00,21.57,21.58,21.55,21.57,110900.0,16.481,16.4887,16.4658,16.481,110900.0
2010-09-07 15:35:00,21.57,21.6,21.57,21.59,191000.0,16.481,16.504,16.481,16.4963,191000.0
2010-09-07 15:40:00,21.59,21.6,21.59,21.59,99400.0,16.4963,16.504,16.4963,16.4963,99400.0
2010-09-07 15:45:00,21.6,21.61,21.57,21.58,219000.0,16.504,16.5116,16.481,16.4887,219000.0
2010-09-07 15:50:00,21.58,21.58,21.48,21.48,360500.0,16.4887,16.4887,16.4123,16.4123,360500.0
2010-09-07 15:55:00,21.48,21.53,21.48,21.52,389000.0,16.4123,16.4505,16.4123,16.4428,389000.0
2010-09-08 09:30:00,21.47,21.57,21.45,21.57,107800.0,16.4046,16.481,16.3894,16.481,107800.0
2010-09-08 09:35:00,21.57,21.63,21.5,21.61,128400.0,16.481,16.5269,16.4276,16.5116,128400.0
2010-09-08 09:40:00,21.62,21.7,21.58,21.7,154200.0,16.5192,16.5804,16.4887,16.5804,154200.0
2010-09-08 09:45:00,21.7,21.7,21.64,21.67,100100.0,16.5804,16.5804,16.5345,16.5575,100100.0
2010-09-08 09:50:00,21.66,21.67,21.59,21.63,88000.0,16.5498,16.5575,16.4963,16.5269,88000.0
2010-09-08 09:55:00,21.63,21.66,21.61,21.63,71800.0,16.5269,16.5498,16.5116,16.5269,71800.0
2010-09-08 10:00:00,21.64,21.69,21.63,21.69,64300.0,16.5345,16.5727,16.5269,16.5727,64300.0
2010-09-08 10:05:00,21.68,21.7,21.6,21.62,139000.0,16.5651,16.5804,16.504,16.5192,139000.0
2010-09-08 10:10:00,21.63,21.67,21.61,21.66,76700.0,16.5269,16.5575,16.5116,16.5498,76700.0
2010-09-08 10:15:00,21.67,21.68,21.62,21.62,71900.0,16.5575,16.5651,16.5192,16.5192,71900.0
2010-09-08 10:20:00,21.61,21.66,21.61,21.64,67500.0,16.5116,16.5498,16.5116,16.5345,67500.0
2010-09-08 10:25:00,21.65,21.67,21.62,21.62,40600.0,16.5422,16.5575,16.5192,16.5192,40600.0
2010-09-08 10:30:00,21.62,21.69,21.62,21.64,81200.0,16.5192,16.5727,16.5192,16.5345,81200.0
2010-09-08 10:35:00,21.65,21.69,21.64,21.68,69100.0,16.5422,16.5727,16.5345,16.5651,69100.0
2010-09-08 10:40:00,21.67,21.68,21.64,21.66,107900.0,16.5575,16.5651,16.5345,16.5498,107900.0
2010-09-08 10:45:00,21.66,21.67,21.6,21.6,89600.0,16.5498,16.5575,16.504,16.504,89600.0
2010-09-08 10:50:00,21.61,21.61,21.57,21.59,252100.0,16.5116,16.5116,16.481,16.4963,252100.0
2010-09-08 10:55:00,21.59,21.59,21.55,21.55,120600.0,16.4963,16.4963,16.4658,16.4658,120600.0
2010-09-08 11:00:00,21.55,21.6,21.55,21.59,80000.0,16.4658,16.504,16.4658,16.4963,80000.0
2010-09-08 11:05:00,21.59,21.61,21.58,21.59,71100.0,16.4963,16.5116,16.4887,16.4963,71100.0
2010-09-08 11:10:00,21.59,21.63,21.57,21.63,151800.0,16.4963,16.5269,16.481,16.5269,151800.0
2010-09-08 11:15:00,21.63,21.64,21.62,21.63,54400.0,16.5269,16.5345,16.5192,16.5269,54400.0
2010-09-08 11:20:00,21.63,21.63,21.58,21.58,84700.0,16.5269,16.5269,16.4887,16.4887,84700.0
2010-09-08 11:25:00,21.58,21.58,21.54,21.54,66000.0,16.4887,16.4887,16.4581,16.4581,66000.0
2010-09-08 11:30:00,21.55,21.55,21.5,21.5,138400.0,16.4658,16.4658,16.4276,16.4276,138400.0
2010-09-08 11:35:00,21.5,21.51,21.45,21.46,141900.0,16.4276,16.4352,16.3894,16.397,141900.0
2010-09-08 11:40:00,21.46,21.47,21.44,21.47,143100.0,16.397,16.4046,16.3817,16.4046,143100.0
2010-09-08 11:45:00,21.46,21.52,21.46,21.51,146100.0,16.397,16.4428,16.397,16.4352,146100.0
2010-09-08 11:50:00,21.51,21.52,21.48,21.49,82700.0,16.4352,16.4428,16.4123,16.4199,82700.0
2010-09-08 11:55:00,21.48,21.53,21.48,21.53,80400.0,16.4123,16.4505,16.4123,16.4505,80400.0
2010-09-08 12:00:00,21.53,21.57,21.52,21.56,57900.0,16.4505,16.481,16.4428,16.4734,57900.0
2010-09-08 12:05:00,21.57,21.59,21.54,21.59,95400.0,16.481,16.4963,16.4581,16.4963,95400.0
2010-09-08 12:10:00,21.59,21.6,21.58,21.59,37700.0,16.4963,16.504,16.4887,16.4963,37700.0
2010-09-08 12:15:00,21.59,21.62,21.58,21.6,48400.0,16.4963,16.5192,16.4887,16.504,48400.0
2010-09-08 12:20:00,21.6,21.62,21.56,21.58,225400.0,16.504,16.5192,16.4734,16.4887,225400.0
2010-09-08 12:25:00,21.58,21.63,21.58,21.63,38300.0,16.4887,16.5269,16.4887,16.5269,38300.0
2010-09-08 12:30:00,21.63,21.64,21.61,21.62,53600.0,16.5269,16.5345,16.5116,16.5192,53600.0
2010-09-08 12:35:00,21.62,21.63,21.61,21.63,15000.0,16.5192,16.5269,16.5116,16.5269,15000.0
2010-09-08 12:40:00,21.62,21.68,21.62,21.65,67700.0,16.5192,16.5651,16.5192,16.5422,67700.0
2010-09-08 12:45:00,21.64,21.66,21.63,21.64,40800.0,16.5345,16.5498,16.5269,16.5345,40800.0
2010-09-08 12:50:00,21.65,21.65,21.61,21.61,32600.0,16.5422,16.5422,16.5116,16.5116,32600.0
2010-09-08 12:55:00,21.61,21.62,21.6,21.61,26900.0,16.5116,16.5192,16.504,16.5116,26900.0
2010-09-08 13:00:00,21.6,21.61,21.58,21.59,23500.0,16.504,16.5116,16.4887,16.4963,23500.0
2010-09-08 13:05:00,21.58,21.58,21.54,21.57,42700.0,16.4887,16.4887,16.4581,16.481,42700.0
2010-09-08 13:10:00,21.57,21.57,21.56,21.57,13600.0,16.481,16.481,16.4734,16.481,13600.0
2010-09-08 13:15:00,21.57,21.59,21.56,21.57,44200.0,16.481,16.4963,16.4734,16.481,44200.0
2010-09-08 13:20:00,21.56,21.59,21.55,21.58,246900.0,16.4734,16.4963,16.4658,16.4887,246900.0
2010-09-08 13:25:00,21.58,21.6,21.57,21.58,19600.0,16.4887,16.504,16.481,16.4887,19600.0
2010-09-08 13:30:00,21.59,21.6,21.58,21.59,21200.0,16.4963,16.504,16.4887,16.4963,21200.0
2010-09-08 13:35:00,21.59,21.59,21.56,21.56,18200.0,16.4963,16.4963,16.4734,16.4734,18200.0
2010-09-08 13:40:00,21.56,21.56,21.5,21.5,72400.0,16.4734,16.4734,16.4276,16.4276,72400.0
2010-09-08 13:45:00,21.5,21.52,21.5,21.52,58600.0,16.4276,16.4428,16.4276,16.4428,58600.0
2010-09-08 13:50:00,21.51,21.53,21.5,21.52,69400.0,16.4352,16.4505,16.4276,16.4428,69400.0
2010-09-08 13:55:00,21.52,21.55,21.51,21.55,59000.0,16.4428,16.4658,16.4352,16.4658,59000.0
2010-09-08 14:00:00,21.54,21.54,21.49,21.51,180900.0,16.4581,16.4581,16.4199,16.4352,180900.0
2010-09-08 14:05:00,21.51,21.52,21.49,21.5,146200.0,16.4352,16.4428,16.4199,16.4276,146200.0
2010-09-08 14:10:00,21.5,21.53,21.5,21.53,102700.0,16.4276,16.4505,16.4276,16.4505,102700.0
2010-09-08 14:15:00,21.53,21.58,21.52,21.57,166000.0,16.4505,16.4887,16.4428,16.481,166000.0
2010-09-08 14:20:00,21.56,21.6,21.55,21.59,66900.0,16.4734,16.504,16.4658,16.4963,66900.0
2010-09-08 14:25:00,21.59,21.59,21.55,21.55,47400.0,16.4963,16.4963,16.4658,16.4658,47400.0
2010-09-08 14:30:00,21.55,21.57,21.54,21.56,52300.0,16.4658,16.481,16.4581,16.4734,52300.0
2010-09-08 14:35:00,21.56,21.57,21.53,21.54,96000.0,16.4734,16.481,16.4505,16.4581,96000.0
2010-09-08 14:40:00,21.55,21.6,21.54,21.59,110500.0,16.4658,16.504,16.4581,16.4963,110500.0
2010-09-08 14:45:00,21.59,21.61,21.59,21.6,63200.0,16.4963,16.5116,16.4963,16.504,63200.0
2010-09-08 14:50:00,21.6,21.64,21.6,21.63,159600.0,16.504,16.5345,16.504,16.5269,159600.0
2010-09-08 14:55:00,21.62,21.64,21.61,21.61,78100.0,16.5192,16.5345,16.5116,16.5116,78100.0
2010-09-08 15:00:00,21.61,21.65,21.6,21.63,84600.0,16.5116,16.5422,16.504,16.5269,84600.0
2010-09-08 15:05:00,21.64,21.65,21.62,21.62,55500.0,16.5345,16.5422,16.5192,16.5192,55500.0
2010-09-08 15:10:00,21.62,21.62,21.59,21.61,77200.0,16.5192,16.5192,16.4963,16.5116,77200.0
2010-09-08 15:15:00,21.62,21.63,21.61,21.61,138400.0,16.5192,16.5269,16.5116,16.5116,138400.0
2010-09-08 15:20:00,21.6,21.65,21.6,21.6,157600.0,16.504,16.5422,16.504,16.504,157600.0
2010-09-08 15:25:00,21.6,21.64,21.6,21.61,125600.0,16.504,16.5345,16.504,16.5116,125600.0
2010-09-08 15:30:00,21.61,21.65,21.6,21.65,88900.0,16.5116,16.5422,16.504,16.5422,88900.0
2010-09-08 15:35:00,21.64,21.68,21.63,21.66,105100.0,16.5345,16.5651,16.5269,16.5498,105100.0
2010-09-08 15:40:00,21.67,21.67,21.6,21.6,122700.0,16.5575,16.5575,16.504,16.504,122700.0
2010-09-08 15:45:00,21.6,21.6,21.53,21.53,346800.0,16.504,16.504,16.4505,16.4505,346800.0
2010-09-08 15:50:00,21.53,21.55,21.52,21.53,273100.0,16.4505,16.4658,16.4428,16.4505,273100.0
2010-09-08 15:55:00,21.52,21.56,21.51,21.55,484300.0,16.4428,16.4734,16.4352,16.4658,484300.0
2010-09-09 09:30:00,21.72,21.84,21.72,21.79,108500.0,16.5957,16.6873,16.5957,16.6491,108500.0
2010-09-09 09:35:00,21.78,21.83,21.74,21.83,112300.0,16.6415,16.6797,16.6109,16.6797,112300.0
2010-09-09 09:40:00,21.82,21.82,21.7,21.7,107400.0,16.6721,16.6721,16.5804,16.5804,107400.0
2010-09-09 09:45:00,21.71,21.73,21.68,21.69,122200.0,16.588,16.6033,16.5651,16.5727,122200.0
2010-09-09 09:50:00,21.69,21.75,21.68,21.71,128600.0,16.5727,16.6186,16.5651,16.588,128600.0
2010-09-09 09:55:00,21.7,21.71,21.65,21.66,204500.0,16.5804,16.588,16.5422,16.5498,204500.0
2010-09-09 10:00:00,21.66,21.66,21.61,21.61,246400.0,16.5498,16.5498,16.5116,16.5116,246400.0
2010-09-09 10:05:00,21.61,21.62,21.59,21.6,146400.0,16.5116,16.5192,16.4963,16.504,146400.0
2010-09-09 10:10:00,21.6,21.61,21.57,21.59,94600.0,16.504,16.5116,16.481,16.4963,94600.0
2010-09-09 10:15:00,21.58,21.6,21.56,21.59,97600.0,16.4887,16.504,16.4734,16.4963,97600.0
2010-09-09 10:20:00,21.59,21.62,21.58,21.61,50700.0,16.4963,16.5192,16.4887,16.5116,50700.0
2010-09-09 10:25:00,21.62,21.65,21.61,21.65,58400.0,16.5192,16.5422,16.5116,16.5422,58400.0
2010-09-09 10:30:00,21.65,21.65,21.58,21.59,77700.0,16.5422,16.5422,16.4887,16.4963,77700.0
2010-09-09 10:35:00,21.59,21.6,21.57,21.6,45400.0,16.4963,16.504,16.481,16.504,45400.0
2010-09-09 10:40:00,21.6,21.6,21.58,21.58,41100.0,16.504,16.504,16.4887,16.4887,41100.0
2010-09-09 10:45:00,21.59,21.61,21.59,21.59,48000.0,16.4963,16.5116,16.4963,16.4963,48000.0
2010-09-09 10:50:00,21.59,21.6,21.56,21.57,44500.0,16.4963,16.504,16.4734,16.481,44500.0
2010-09-09 10:55:00,21.56,21.59,21.55,21.55,126300.0,16.4734,16.4963,16.4658,16.4658,126300.0
2010-09-09 11:00:00,21.55,21.6,21.55,21.57,70500.0,16.4658,16.504,16.4658,16.481,70500.0
2010-09-09 11:05:00,21.57,21.59,21.55,21.58,94900.0,16.481,16.4963,16.4658,16.4887,94900.0
2010-09-09 11:10:00,21.58,21.64,21.57,21.64,71200.0,16.4887,16.5345,16.481,16.5345,71200.0
2010-09-09 11:15:00,21.63,21.74,21.63,21.73,487500.0,16.5269,16.6109,16.5269,16.6033,487500.0
2010-09-09 11:20:00,21.73,21.74,21.71,21.72,64400.0,16.6033,16.6109,16.588,16.5957,64400.0
2010-09-09 11:25:00,21.73,21.79,21.72,21.78,66800.0,16.6033,16.6491,16.5957,16.6415,66800.0
2010-09-09 11:30:00,21.78,21.79,21.75,21.79,59100.0,16.6415,16.6491,16.6186,16.6491,59100.0
2010-09-09 11:35:00,21.79,21.81,21.77,21.77,64800.0,16.6491,16.6644,16.6339,16.6339,64800.0
2010-09-09 11:40:00,21.77,21.78,21.77,21.78,7900.0,16.6339,16.6415,16.6339,16.6415,7900.0
2010-09-09 11:45:00,21.78,21.79,21.75,21.76,61200.0,16.6415,16.6491,16.6186,16.6262,61200.0
2010-09-09 11:50:00,21.75,21.78,21.75,21.76,41800.0,16.6186,16.6415,16.6186,16.6262,41800.0
2010-09-09 11:55:00,21.75,21.78,21.75,21.76,48400.0,16.6186,16.6415,16.6186,16.6262,48400.0
2010-09-09 12:00:00,21.76,21.78,21.75,21.76,116500.0,16.6262,16.6415,16.6186,16.6262,116500.0
2010-09-09 12:05:00,21.76,21.78,21.76,21.77,82600.0,16.6262,16.6415,16.6262,16.6339,82600.0
2010-09-09 12:10:00,21.77,21.77,21.73,21.74,42700.0,16.6339,16.6339,16.6033,16.6109,42700.0
2010-09-09 12:15:00,21.74,21.74,21.71,21.71,24400.0,16.6109,16.6109,16.588,16.588,24400.0
2010-09-09 12:20:00,21.71,21.75,21.7,21.71,81400.0,16.588,16.6186,16.5804,16.588,81400.0
2010-09-09 12:25:00,21.71,21.76,21.71,21.74,59100.0,16.588,16.6262,16.588,16.6109,59100.0
2010-09-09 12:30:00,21.74,21.75,21.72,21.74,28000.0,16.6109,16.6186,16.5957,16.6109,28000.0
2010-09-09 12:35:00,21.73,21.74,21.7,21.73,85600.0,16.6033,16.6109,16.5804,16.6033,85600.0
2010-09-09 12:40:00,21.73,21.73,21.7,21.7,32800.0,16.6033,16.6033,16.5804,16.5804,32800.0
2010-09-09 12:45:00,21.7,21.71,21.61,21.61,100900.0,16.5804,16.588,16.5116,16.5116,100900.0
2010-09-09 12:50:00,21.61,21.64,21.6,21.62,79200.0,16.5116,16.5345,16.504,16.5192,79200.0
2010-09-09 12:55:00,21.62,21.63,21.55,21.55,70100.0,16.5192,16.5269,16.4658,16.4658,70100.0
2010-09-09 13:00:00,21.56,21.62,21.55,21.6,70100.0,16.4734,16.5192,16.4658,16.504,70100.0
2010-09-09 13:05:00,21.6,21.62,21.59,21.59,50400.0,16.504,16.5192,16.4963,16.4963,50400.0
2010-09-09 13:10:00,21.59,21.59,21.51,21.52,49000.0,16.4963,16.4963,16.4352,16.4428,49000.0
2010-09-09 13:15:00,21.52,21.56,21.5,21.56,37200.0,16.4428,16.4734,16.4276,16.4734,37200.0
2010-09-09 13:20:00,21.56,21.58,21.55,21.58,23500.0,16.4734,16.4887,16.4658,16.4887,23500.0
2010-09-09 13:25:00,21.57,21.58,21.53,21.54,67800.0,16.481,16.4887,16.4505,16.4581,67800.0
2010-09-09 13:30:00,21.53,21.57,21.51,21.57,104000.0,16.4505,16.481,16.4352,16.481,104000.0
2010-09-09 13:35:00,21.57,21.59,21.56,21.59,75800.0,16.481,16.4963,16.4734,16.4963,75800.0
2010-09-09 13:40:00,21.58,21.64,21.58,21.64,105900.0,16.4887,16.5345,16.4887,16.5345,105900.0
2010-09-09 13:45:00,21.64,21.66,21.6,21.66,88600.0,16.5345,16.5498,16.504,16.5498,88600.0
2010-09-09 13:50:00,21.65,21.68,21.61,21.61,49400.0,16.5422,16.5651,16.5116,16.5116,49400.0
2010-09-09 13:55:00,21.61,21.61,21.53,21.57,52900.0,16.5116,16.5116,16.4505,16.481,52900.0
2010-09-09 14:00:00,21.56,21.6,21.55,21.59,69600.0,16.4734,16.504,16.4658,16.4963,69600.0
2010-09-09 14:05:00,21.6,21.6,21.55,21.56,96100.0,16.504,16.504,16.4658,16.4734,96100.0
2010-09-09 14:10:00,21.56,21.57,21.53,21.57,109600.0,16.4734,16.481,16.4505,16.481,109600.0
2010-09-09 14:15:00,21.57,21.58,21.55,21.58,100700.0,16.481,16.4887,16.4658,16.4887,100700.0
2010-09-09 14:20:00,21.57,21.59,21.57,21.57,53700.0,16.481,16.4963,16.481,16.481,53700.0
2010-09-09 14:25:00,21.57,21.59,21.55,21.58,62900.0,16.481,16.4963,16.4658,16.4887,62900.0
2010-09-09 14:30:00,21.57,21.61,21.56,21.59,54000.0,16.481,16.5116,16.4734,16.4963,54000.0
2010-09-09 14:35:00,21.59,21.61,21.58,21.59,65900.0,16.4963,16.5116,16.4887,16.4963,65900.0
2010-09-09 14:40:00,21.59,21.6,21.57,21.6,43400.0,16.4963,16.504,16.481,16.504,43400.0
2010-09-09 14:45:00,21.59,21.61,21.58,21.61,66600.0,16.4963,16.5116,16.4887,16.5116,66600.0
2010-09-09 14:50:00,21.61,21.64,21.58,21.58,67600.0,16.5116,16.5345,16.4887,16.4887,67600.0
2010-09-09 14:55:00,21.58,21.62,21.58,21.62,50300.0,16.4887,16.5192,16.4887,16.5192,50300.0
2010-09-09 15:00:00,21.62,21.63,21.61,21.62,29000.0,16.5192,16.5269,16.5116,16.5192,29000.0
2010-09-09 15:05:00,21.63,21.63,21.6,21.61,51300.0,16.5269,16.5269,16.504,16.5116,51300.0
2010-09-09 15:10:00,21.61,21.62,21.6,21.61,36800.0,16.5116,16.5192,16.504,16.5116,36800.0
2010-09-09 15:15:00,21.61,21.63,21.61,21.61,84500.0,16.5116,16.5269,16.5116,16.5116,84500.0
2010-09-09 15:20:00,21.61,21.64,21.61,21.64,54500.0,16.5116,16.5345,16.5116,16.5345,54500.0
2010-09-09 15:25:00,21.63,21.64,21.61,21.62,97300.0,16.5269,16.5345,16.5116,16.5192,97300.0
2010-09-09 15:30:00,21.62,21.64,21.6,21.61,141000.0,16.5192,16.5345,16.504,16.5116,141000.0
2010-09-09 15:35:00,21.61,21.65,21.6,21.65,85800.0,16.5116,16.5422,16.504,16.5422,85800.0
2010-09-09 15:40:00,21.65,21.66,21.61,21.62,63800.0,16.5422,16.5498,16.5116,16.5192,63800.0
2010-09-09 15:45:00,21.61,21.63,21.58,21.6,148100.0,16.5116,16.5269,16.4887,16.504,148100.0
2010-09-09 15:50:00,21.61,21.61,21.56,21.57,95000.0,16.5116,16.5116,16.4734,16.481,95000.0
2010-09-09 15:55:00,21.56,21.59,21.55,21.57,323000.0,16.4734,16.4963,16.4658,16.481,323000.0
2010-09-10 09:30:00,21.57,21.69,21.57,21.65,84200.0,16.481,16.5727,16.481,16.5422,84200.0
2010-09-10 09:35:00,21.65,21.72,21.6,21.61,169000.0,16.5422,16.5957,16.504,16.5116,169000.0
2010-09-10 09:40:00,21.62,21.66,21.58,21.63,263000.0,16.5192,16.5498,16.4887,16.5269,263000.0
2010-09-10 09:45:00,21.63,21.68,21.63,21.67,116700.0,16.5269,16.5651,16.5269,16.5575,116700.0
2010-09-10 09:50:00,21.68,21.77,21.67,21.76,120400.0,16.5651,16.6339,16.5575,16.6262,120400.0
2010-09-10 09:55:00,21.75,21.81,21.71,21.72,93400.0,16.6186,16.6644,16.588,16.5957,93400.0
2010-09-10 10:00:00,21.72,21.75,21.7,21.73,77900.0,16.5957,16.6186,16.5804,16.6033,77900.0
2010-09-10 10:05:00,21.72,21.73,21.66,21.72,107100.0,16.5957,16.6033,16.5498,16.5957,107100.0
2010-09-10 10:10:00,21.72,21.76,21.67,21.72,91600.0,16.5957,16.6262,16.5575,16.5957,91600.0
2010-09-10 10:15:00,21.73,21.75,21.68,21.74,84600.0,16.6033,16.6186,16.5651,16.6109,84600.0
2010-09-10 10:20:00,21.75,21.78,21.75,21.76,29600.0,16.6186,16.6415,16.6186,16.6262,29600.0
2010-09-10 10:25:00,21.76,21.76,21.72,21.73,73500.0,16.6262,16.6262,16.5957,16.6033,73500.0
2010-09-10 10:30:00,21.74,21.78,21.74,21.74,81700.0,16.6109,16.6415,16.6109,16.6109,81700.0
2010-09-10 10:35:00,21.74,21.76,21.73,21.73,50400.0,16.6109,16.6262,16.6033,16.6033,50400.0
2010-09-10 10:40:00,21.73,21.74,21.69,21.71,52900.0,16.6033,16.6109,16.5727,16.588,52900.0
2010-09-10 10:45:00,21.7,21.72,21.68,21.7,81000.0,16.5804,16.5957,16.5651,16.5804,81000.0
2010-09-10 10:50:00,21.7,21.74,21.66,21.68,108200.0,16.5804,16.6109,16.5498,16.5651,108200.0
2010-09-10 10:55:00,21.69,21.71,21.69,21.7,39800.0,16.5727,16.588,16.5727,16.5804,39800.0
2010-09-10 11:00:00,21.7,21.7,21.65,21.7,91300.0,16.5804,16.5804,16.5422,16.5804,91300.0
2010-09-10 11:05:00,21.69,21.7,21.65,21.68,80400.0,16.5727,16.5804,16.5422,16.5651,80400.0
2010-09-10 11:10:00,21.68,21.69,21.66,21.67,32500.0,16.5651,16.5727,16.5498,16.5575,32500.0
2010-09-10 11:15:00,21.66,21.66,21.61,21.63,84900.0,16.5498,16.5498,16.5116,16.5269,84900.0
2010-09-10 11:20:00,21.63,21.64,21.62,21.64,28700.0,16.5269,16.5345,16.5192,16.5345,28700.0
2010-09-10 11:25:00,21.63,21.69,21.63,21.68,54100.0,16.5269,16.5727,16.5269,16.5651,54100.0
2010-09-10 11:30:00,21.68,21.68,21.6,21.61,57000.0,16.5651,16.5651,16.504,16.5116,57000.0
2010-09-10 11:35:00,21.6,21.61,21.59,21.59,51400.0,16.504,16.5116,16.4963,16.4963,51400.0
2010-09-10 11:40:00,21.59,21.63,21.56,21.61,57800.0,16.4963,16.5269,16.4734,16.5116,57800.0
2010-09-10 11:45:00,21.61,21.62,21.57,21.57,77900.0,16.5116,16.5192,16.481,16.481,77900.0
2010-09-10 11:50:00,21.57,21.59,21.54,21.58,57200.0,16.481,16.4963,16.4581,16.4887,57200.0
2010-09-10 11:55:00,21.57,21.57,21.53,21.57,49400.0,16.481,16.481,16.4505,16.481,49400.0
2010-09-10 12:00:00,21.56,21.57,21.53,21.53,27800.0,16.4734,16.481,16.4505,16.4505,27800.0
2010-09-10 12:05:00,21.53,21.53,21.51,21.51,19700.0,16.4505,16.4505,16.4352,16.4352,19700.0
2010-09-10 12:10:00,21.51,21.56,21.51,21.55,37200.0,16.4352,16.4734,16.4352,16.4658,37200.0
2010-09-10 12:15:00,21.56,21.58,21.54,21.56,89400.0,16.4734,16.4887,16.4581,16.4734,89400.0
2010-09-10 12:20:00,21.56,21.58,21.55,21.58,20900.0,16.4734,16.4887,16.4658,16.4887,20900.0
2010-09-10 12:25:00,21.58,21.6,21.58,21.59,33800.0,16.4887,16.504,16.4887,16.4963,33800.0
2010-09-10 12:30:00,21.59,21.59,21.55,21.56,61900.0,16.4963,16.4963,16.4658,16.4734,61900.0
2010-09-10 12:35:00,21.55,21.58,21.55,21.57,19400.0,16.4658,16.4887,16.4658,16.481,19400.0
2010-09-10 12:40:00,21.58,21.62,21.57,21.61,49300.0,16.4887,16.5192,16.481,16.5116,49300.0
2010-09-10 12:45:00,21.62,21.62,21.6,21.61,35500.0,16.5192,16.5192,16.504,16.5116,35500.0
2010-09-10 12:50:00,21.61,21.62,21.58,21.61,69900.0,16.5116,16.5192,16.4887,16.5116,69900.0
2010-09-10 12:55:00,21.6,21.61,21.58,21.58,28900.0,16.504,16.5116,16.4887,16.4887,28900.0
2010-09-10 13:00:00,21.58,21.61,21.57,21.6,38200.0,16.4887,16.5116,16.481,16.504,38200.0
2010-09-10 13:05:00,21.59,21.6,21.57,21.6,36300.0,16.4963,16.504,16.481,16.504,36300.0
2010-09-10 13:10:00,21.59,21.63,21.58,21.59,64400.0,16.4963,16.5269,16.4887,16.4963,64400.0
2010-09-10 13:15:00,21.58,21.61,21.56,21.6,41200.0,16.4887,16.5116,16.4734,16.504,41200.0
2010-09-10 13:20:00,21.6,21.61,21.57,21.58,54900.0,16.504,16.5116,16.481,16.4887,54900.0
2010-09-10 13:25:00,21.58,21.6,21.57,21.6,39400.0,16.4887,16.504,16.481,16.504,39400.0
2010-09-10 13:30:00,21.6,21.64,21.59,21.63,22400.0,16.504,16.5345,16.4963,16.5269,22400.0
2010-09-10 13:35:00,21.63,21.63,21.61,21.61,27900.0,16.5269,16.5269,16.5116,16.5116,27900.0
2010-09-10 13:40:00,21.62,21.62,21.6,21.61,48000.0,16.5192,16.5192,16.504,16.5116,48000.0
2010-09-10 13:45:00,21.61,21.62,21.6,21.6,37200.0,16.5116,16.5192,16.504,16.504,37200.0
2010-09-10 13:50:00,21.6,21.61,21.58,21.58,25000.0,16.504,16.5116,16.4887,16.4887,25000.0
2010-09-10 13:55:00,21.58,21.59,21.56,21.58,19700.0,16.4887,16.4963,16.4734,16.4887,19700.0
2010-09-10 14:00:00,21.57,21.61,21.57,21.6,37200.0,16.481,16.5116,16.481,16.504,37200.0
2010-09-10 14:05:00,21.6,21.63,21.59,21.62,48200.0,16.504,16.5269,16.4963,16.5192,48200.0
2010-09-10 14:10:00,21.61,21.63,21.61,21.62,47600.0,16.5116,16.5269,16.5116,16.5192,47600.0
2010-09-10 14:15:00,21.62,21.63,21.59,21.59,49400.0,16.5192,16.5269,16.4963,16.4963,49400.0
2010-09-10 14:20:00,21.59,21.61,21.58,21.6,33800.0,16.4963,16.5116,16.4887,16.504,33800.0
2010-09-10 14:25:00,21.6,21.65,21.59,21.64,77400.0,16.504,16.5422,16.4963,16.5345,77400.0
2010-09-10 14:30:00,21.64,21.64,21.6,21.6,39400.0,16.5345,16.5345,16.504,16.504,39400.0
2010-09-10 14:35:00,21.6,21.63,21.6,21.61,46000.0,16.504,16.5269,16.504,16.5116,46000.0
2010-09-10 14:40:00,21.61,21.66,21.6,21.66,45000.0,16.5116,16.5498,16.504,16.5498,45000.0
2010-09-10 14:45:00,21.65,21.66,21.62,21.63,60900.0,16.5422,16.5498,16.5192,16.5269,60900.0
2010-09-10 14:50:00,21.63,21.64,21.62,21.64,48800.0,16.5269,16.5345,16.5192,16.5345,48800.0
2010-09-10 14:55:00,21.64,21.64,21.63,21.64,9700.0,16.5345,16.5345,16.5269,16.5345,9700.0
2010-09-10 15:00:00,21.63,21.65,21.63,21.63,59800.0,16.5269,16.5422,16.5269,16.5269,59800.0
2010-09-10 15:05:00,21.64,21.65,21.62,21.62,92000.0,16.5345,16.5422,16.5192,16.5192,92000.0
2010-09-10 15:10:00,21.62,21.62,21.61,21.61,23200.0,16.5192,16.5192,16.5116,16.5116,23200.0
2010-09-10 15:15:00,21.61,21.63,21.61,21.61,114100.0,16.5116,16.5269,16.5116,16.5116,114100.0
2010-09-10 15:20:00,21.61,21.62,21.59,21.59,41300.0,16.5116,16.5192,16.4963,16.4963,41300.0
2010-09-10 15:25:00,21.59,21.62,21.59,21.59,214300.0,16.4963,16.5192,16.4963,16.4963,214300.0
2010-09-10 15:30:00,21.59,21.62,21.59,21.59,192000.0,16.4963,16.5192,16.4963,16.4963,192000.0
2010-09-10 15:35:00,21.59,21.6,21.56,21.57,133500.0,16.4963,16.504,16.4734,16.481,133500.0
2010-09-10 15:40:00,21.56,21.6,21.56,21.58,222000.0,16.4734,16.504,16.4734,16.4887,222000.0
2010-09-10 15:45:00,21.57,21.58,21.54,21.55,368000.0,16.481,16.4887,16.4581,16.4658,368000.0
2010-09-10 15:50:00,21.55,21.56,21.53,21.55,226000.0,16.4658,16.4734,16.4505,16.4658,226000.0
2010-09-10 15:55:00,21.54,21.55,21.5,21.53,572100.0,16.4581,16.4658,16.4276,16.4505,572100.0
2010-09-13 09:30:00,21.68,21.81,21.67,21.79,83200.0,16.5651,16.6644,16.5575,16.6491,83200.0
2010-09-13 09:35:00,21.8,21.9,21.79,21.89,95400.0,16.6568,16.7332,16.6491,16.7255,95400.0
2010-09-13 09:40:00,21.89,21.95,21.86,21.91,132900.0,16.7255,16.7714,16.7026,16.7408,132900.0
2010-09-13 09:45:00,21.92,21.93,21.9,21.92,69300.0,16.7485,16.7561,16.7332,16.7485,69300.0
2010-09-13 09:50:00,21.92,21.97,21.92,21.94,97100.0,16.7485,16.7867,16.7485,16.7638,97100.0
2010-09-13 09:55:00,21.93,21.94,21.86,21.87,68000.0,16.7561,16.7638,16.7026,16.7103,68000.0
2010-09-13 10:00:00,21.87,21.87,21.85,21.85,52600.0,16.7103,16.7103,16.695,16.695,52600.0
2010-09-13 10:05:00,21.85,21.93,21.84,21.9,57200.0,16.695,16.7561,16.6873,16.7332,57200.0
2010-09-13 10:10:00,21.91,21.92,21.89,21.89,69600.0,16.7408,16.7485,16.7255,16.7255,69600.0
2010-09-13 10:15:00,21.89,21.91,21.85,21.85,82700.0,16.7255,16.7408,16.695,16.695,82700.0
2010-09-13 10:20:00,21.86,21.89,21.82,21.89,74800.0,16.7026,16.7255,16.6721,16.7255,74800.0
2010-09-13 10:25:00,21.89,21.89,21.86,21.88,56600.0,16.7255,16.7255,16.7026,16.7179,56600.0
2010-09-13 10:30:00,21.88,21.91,21.87,21.9,66300.0,16.7179,16.7408,16.7103,16.7332,66300.0
2010-09-13 10:35:00,21.89,21.91,21.88,21.88,69000.0,16.7255,16.7408,16.7179,16.7179,69000.0
2010-09-13 10:40:00,21.88,21.89,21.86,21.88,31500.0,16.7179,16.7255,16.7026,16.7179,31500.0
2010-09-13 10:45:00,21.88,21.92,21.86,21.91,107600.0,16.7179,16.7485,16.7026,16.7408,107600.0
2010-09-13 10:50:00,21.91,21.92,21.88,21.89,86700.0,16.7408,16.7485,16.7179,16.7255,86700.0
2010-09-13 10:55:00,21.9,21.9,21.83,21.85,61400.0,16.7332,16.7332,16.6797,16.695,61400.0
2010-09-13 11:00:00,21.85,21.87,21.84,21.85,56000.0,16.695,16.7103,16.6873,16.695,56000.0
2010-09-13 11:05:00,21.85,21.85,21.81,21.81,31200.0,16.695,16.695,16.6644,16.6644,31200.0
2010-09-13 11:10:00,21.81,21.82,21.77,21.77,55900.0,16.6644,16.6721,16.6339,16.6339,55900.0
2010-09-13 11:15:00,21.77,21.8,21.77,21.8,95400.0,16.6339,16.6568,16.6339,16.6568,95400.0
2010-09-13 11:20:00,21.8,21.8,21.78,21.79,24300.0,16.6568,16.6568,16.6415,16.6491,24300.0
2010-09-13 11:25:00,21.78,21.79,21.76,21.77,100000.0,16.6415,16.6491,16.6262,16.6339,100000.0
2010-09-13 11:30:00,21.77,21.77,21.72,21.73,97200.0,16.6339,16.6339,16.5957,16.6033,97200.0
2010-09-13 11:35:00,21.73,21.75,21.72,21.75,41500.0,16.6033,16.6186,16.5957,16.6186,41500.0
2010-09-13 11:40:00,21.75,21.75,21.7,21.7,67300.0,16.6186,16.6186,16.5804,16.5804,67300.0
2010-09-13 11:45:00,21.7,21.75,21.7,21.71,37100.0,16.5804,16.6186,16.5804,16.588,37100.0
2010-09-13 11:50:00,21.71,21.71,21.7,21.7,30300.0,16.588,16.588,16.5804,16.5804,30300.0
2010-09-13 11:55:00,21.7,21.73,21.7,21.73,48100.0,16.5804,16.6033,16.5804,16.6033,48100.0
2010-09-13 12:00:00,21.73,21.73,21.7,21.71,96800.0,16.6033,16.6033,16.5804,16.588,96800.0
2010-09-13 12:05:00,21.71,21.71,21.67,21.67,41300.0,16.588,16.588,16.5575,16.5575,41300.0
2010-09-13 12:10:00,21.67,21.68,21.67,21.67,23400.0,16.5575,16.5651,16.5575,16.5575,23400.0
2010-09-13 12:15:00,21.67,21.67,21.62,21.63,49000.0,16.5575,16.5575,16.5192,16.5269,49000.0
2010-09-13 12:20:00,21.62,21.63,21.59,21.62,150100.0,16.5192,16.5269,16.4963,16.5192,150100.0
2010-09-13 12:25:00,21.61,21.64,21.61,21.64,35900.0,16.5116,16.5345,16.5116,16.5345,35900.0
2010-09-13 12:30:00,21.63,21.64,21.62,21.63,26900.0,16.5269,16.5345,16.5192,16.5269,26900.0
2010-09-13 12:35:00,21.63,21.67,21.63,21.64,74300.0,16.5269,16.5575,16.5269,16.5345,74300.0
2010-09-13 12:40:00,21.64,21.67,21.63,21.67,37800.0,16.5345,16.5575,16.5269,16.5575,37800.0
2010-09-13 12:45:00,21.67,21.68,21.63,21.64,38900.0,16.5575,16.5651,16.5269,16.5345,38900.0
2010-09-13 12:50:00,21.64,21.64,21.59,21.59,51300.0,16.5345,16.5345,16.4963,16.4963,51300.0
2010-09-13 12:55:00,21.6,21.61,21.59,21.6,14600.0,16.504,16.5116,16.4963,16.504,14600.0
2010-09-13 13:00:00,21.61,21.64,21.6,21.61,115200.0,16.5116,16.5345,16.504,16.5116,115200.0
2010-09-13 13:05:00,21.6,21.62,21.6,21.61,21800.0,16.504,16.5192,16.504,16.5116,21800.0
2010-09-13 13:10:00,21.62,21.62,21.61,21.62,15100.0,16.5192,16.5192,16.5116,16.5192,15100.0
2010-09-13 13:15:00,21.62,21.62,21.61,21.61,12300.0,16.5192,16.5192,16.5116,16.5116,12300.0
2010-09-13 13:20:00,21.61,21.63,21.61,21.63,29700.0,16.5116,16.5269,16.5116,16.5269,29700.0
2010-09-13 13:25:00,21.63,21.64,21.62,21.64,22700.0,16.5269,16.5345,16.5192,16.5345,22700.0
2010-09-13 13:30:00,21.63,21.65,21.61,21.64,69900.0,16.5269,16.5422,16.5116,16.5345,69900.0
2010-09-13 13:35:00,21.65,21.67,21.63,21.64,164500.0,16.5422,16.5575,16.5269,16.5345,164500.0
2010-09-13 13:40:00,21.63,21.63,21.61,21.61,30100.0,16.5269,16.5269,16.5116,16.5116,30100.0
2010-09-13 13:45:00,21.61,21.64,21.61,21.64,48100.0,16.5116,16.5345,16.5116,16.5345,48100.0
2010-09-13 13:50:00,21.63,21.64,21.61,21.63,55400.0,16.5269,16.5345,16.5116,16.5269,55400.0
2010-09-13 13:55:00,21.63,21.64,21.63,21.64,16200.0,16.5269,16.5345,16.5269,16.5345,16200.0
2010-09-13 14:00:00,21.63,21.65,21.6,21.61,81000.0,16.5269,16.5422,16.504,16.5116,81000.0
2010-09-13 14:05:00,21.61,21.62,21.6,21.6,45400.0,16.5116,16.5192,16.504,16.504,45400.0
2010-09-13 14:10:00,21.6,21.62,21.59,21.61,37900.0,16.504,16.5192,16.4963,16.5116,37900.0
2010-09-13 14:15:00,21.61,21.62,21.61,21.61,25100.0,16.5116,16.5192,16.5116,16.5116,25100.0
2010-09-13 14:20:00,21.62,21.62,21.58,21.58,86900.0,16.5192,16.5192,16.4887,16.4887,86900.0
2010-09-13 14:25:00,21.58,21.63,21.58,21.63,38600.0,16.4887,16.5269,16.4887,16.5269,38600.0
2010-09-13 14:30:00,21.63,21.64,21.62,21.64,55600.0,16.5269,16.5345,16.5192,16.5345,55600.0
2010-09-13 14:35:00,21.63,21.68,21.63,21.66,136200.0,16.5269,16.5651,16.5269,16.5498,136200.0
2010-09-13 14:40:00,21.67,21.68,21.66,21.68,39700.0,16.5575,16.5651,16.5498,16.5651,39700.0
2010-09-13 14:45:00,21.68,21.69,21.66,21.66,82300.0,16.5651,16.5727,16.5498,16.5498,82300.0
2010-09-13 14:50:00,21.66,21.68,21.66,21.68,44900.0,16.5498,16.5651,16.5498,16.5651,44900.0
2010-09-13 14:55:00,21.67,21.72,21.67,21.7,265500.0,16.5575,16.5957,16.5575,16.5804,265500.0
2010-09-13 15:00:00,21.71,21.72,21.69,21.7,72400.0,16.588,16.5957,16.5727,16.5804,72400.0
2010-09-13 15:05:00,21.7,21.7,21.69,21.69,41000.0,16.5804,16.5804,16.5727,16.5727,41000.0
2010-09-13 15:10:00,21.69,21.71,21.69,21.69,106200.0,16.5727,16.588,16.5727,16.5727,106200.0
2010-09-13 15:15:00,21.7,21.7,21.69,21.7,34100.0,16.5804,16.5804,16.5727,16.5804,34100.0
2010-09-13 15:20:00,21.69,21.74,21.69,21.73,121700.0,16.5727,16.6109,16.5727,16.6033,121700.0
2010-09-13 15:25:00,21.73,21.75,21.72,21.74,169400.0,16.6033,16.6186,16.5957,16.6109,169400.0
2010-09-13 15:30:00,21.73,21.74,21.72,21.73,116600.0,16.6033,16.6109,16.5957,16.6033,116600.0
2010-09-13 15:35:00,21.73,21.75,21.73,21.74,84400.0,16.6033,16.6186,16.6033,16.6109,84400.0
2010-09-13 15:40:00,21.75,21.75,21.74,21.74,101700.0,16.6186,16.6186,16.6109,16.6109,101700.0
2010-09-13 15:45:00,21.75,21.75,21.72,21.72,305000.0,16.6186,16.6186,16.5957,16.5957,305000.0
2010-09-13 15:50:00,21.73,21.75,21.72,21.74,169900.0,16.6033,16.6186,16.5957,16.6109,169900.0
2010-09-13 15:55:00,21.75,21.75,21.7,21.7,454900.0,16.6186,16.6186,16.5804,16.5804,454900.0
2010-09-14 09:30:00,21.68,21.78,21.6,21.77,172200.0,16.5651,16.6415,16.504,16.6339,172200.0
2010-09-14 09:35:00,21.76,21.77,21.66,21.67,152900.0,16.6262,16.6339,16.5498,16.5575,152900.0
2010-09-14 09:40:00,21.66,21.66,21.5,21.51,174600.0,16.5498,16.5498,16.4276,16.4352,174600.0
2010-09-14 09:45:00,21.51,21.56,21.44,21.52,282100.0,16.4352,16.4734,16.3817,16.4428,282100.0
2010-09-14 09:50:00,21.52,21.57,21.5,21.55,135100.0,16.4428,16.481,16.4276,16.4658,135100.0
2010-09-14 09:55:00,21.55,21.57,21.53,21.56,153000.0,16.4658,16.481,16.4505,16.4734,153000.0
2010-09-14 10:00:00,21.56,21.59,21.54,21.58,269600.0,16.4734,16.4963,16.4581,16.4887,269600.0
2010-09-14 10:05:00,21.58,21.59,21.55,21.55,102000.0,16.4887,16.4963,16.4658,16.4658,102000.0
2010-09-14 10:10:00,21.56,21.57,21.55,21.56,181000.0,16.4734,16.481,16.4658,16.4734,181000.0
2010-09-14 10:15:00,21.56,21.6,21.55,21.59,241400.0,16.4734,16.504,16.4658,16.4963,241400.0
2010-09-14 10:20:00,21.59,21.66,21.58,21.66,300100.0,16.4963,16.5498,16.4887,16.5498,300100.0
2010-09-14 10:25:00,21.66,21.66,21.65,21.66,27500.0,16.5498,16.5498,16.5422,16.5498,27500.0
2010-09-14 10:30:00,21.66,21.66,21.62,21.65,68900.0,16.5498,16.5498,16.5192,16.5422,68900.0
2010-09-14 10:35:00,21.64,21.68,21.61,21.62,69300.0,16.5345,16.5651,16.5116,16.5192,69300.0
2010-09-14 10:40:00,21.61,21.67,21.61,21.65,120000.0,16.5116,16.5575,16.5116,16.5422,120000.0
2010-09-14 10:45:00,21.66,21.7,21.65,21.68,45000.0,16.5498,16.5804,16.5422,16.5651,45000.0
2010-09-14 10:50:00,21.69,21.71,21.66,21.67,89500.0,16.5727,16.588,16.5498,16.5575,89500.0
2010-09-14 10:55:00,21.68,21.68,21.65,21.65,54700.0,16.5651,16.5651,16.5422,16.5422,54700.0
2010-09-14 11:00:00,21.66,21.66,21.64,21.65,106900.0,16.5498,16.5498,16.5345,16.5422,106900.0
2010-09-14 11:05:00,21.64,21.69,21.64,21.68,76000.0,16.5345,16.5727,16.5345,16.5651,76000.0
2010-09-14 11:10:00,21.69,21.76,21.67,21.74,186800.0,16.5727,16.6262,16.5575,16.6109,186800.0
2010-09-14 11:15:00,21.74,21.76,21.73,21.75,85700.0,16.6109,16.6262,16.6033,16.6186,85700.0
2010-09-14 11:20:00,21.74,21.75,21.69,21.7,61200.0,16.6109,16.6186,16.5727,16.5804,61200.0
2010-09-14 11:25:00,21.7,21.75,21.69,21.75,155500.0,16.5804,16.6186,16.5727,16.6186,155500.0
2010-09-14 11:30:00,21.74,21.76,21.72,21.72,110200.0,16.6109,16.6262,16.5957,16.5957,110200.0
2010-09-14 11:35:00,21.73,21.73,21.71,21.73,47700.0,16.6033,16.6033,16.588,16.6033,47700.0
2010-09-14 11:40:00,21.73,21.75,21.71,21.72,186200.0,16.6033,16.6186,16.588,16.5957,186200.0
2010-09-14 11:45:00,21.72,21.74,21.71,21.74,67400.0,16.5957,16.6109,16.588,16.6109,67400.0
2010-09-14 11:50:00,21.74,21.76,21.7,21.7,146200.0,16.6109,16.6262,16.5804,16.5804,146200.0
2010-09-14 11:55:00,21.7,21.73,21.67,21.73,93100.0,16.5804,16.6033,16.5575,16.6033,93100.0
2010-09-14 12:00:00,21.72,21.74,21.7,21.72,124900.0,16.5957,16.6109,16.5804,16.5957,124900.0
2010-09-14 12:05:00,21.71,21.73,21.7,21.71,77200.0,16.588,16.6033,16.5804,16.588,77200.0
2010-09-14 12:10:00,21.72,21.74,21.71,21.73,77600.0,16.5957,16.6109,16.588,16.6033,77600.0
2010-09-14 12:15:00,21.73,21.75,21.72,21.74,72100.0,16.6033,16.6186,16.5957,16.6109,72100.0
2010-09-14 12:20:00,21.74,21.74,21.7,21.71,63600.0,16.6109,16.6109,16.5804,16.588,63600.0
2010-09-14 12:25:00,21.7,21.73,21.7,21.73,59900.0,16.5804,16.6033,16.5804,16.6033,59900.0
2010-09-14 12:30:00,21.72,21.74,21.72,21.74,99300.0,16.5957,16.6109,16.5957,16.6109,99300.0
2010-09-14 12:35:00,21.74,21.76,21.73,21.75,72800.0,16.6109,16.6262,16.6033,16.6186,72800.0
2010-09-14 12:40:00,21.75,21.75,21.73,21.74,56900.0,16.6186,16.6186,16.6033,16.6109,56900.0
2010-09-14 12:45:00,21.75,21.75,21.72,21.72,86000.0,16.6186,16.6186,16.5957,16.5957,86000.0
2010-09-14 12:50:00,21.73,21.76,21.72,21.74,109500.0,16.6033,16.6262,16.5957,16.6109,109500.0
2010-09-14 12:55:00,21.75,21.75,21.73,21.74,50300.0,16.6186,16.6186,16.6033,16.6109,50300.0
2010-09-14 13:00:00,21.73,21.74,21.72,21.72,142700.0,16.6033,16.6109,16.5957,16.5957,142700.0
2010-09-14 13:05:00,21.73,21.73,21.71,21.72,54400.0,16.6033,16.6033,16.588,16.5957,54400.0
2010-09-14 13:10:00,21.72,21.72,21.68,21.68,68400.0,16.5957,16.5957,16.5651,16.5651,68400.0
2010-09-14 13:15:00,21.68,21.7,21.67,21.68,127600.0,16.5651,16.5804,16.5575,16.5651,127600.0
2010-09-14 13:20:00,21.69,21.69,21.65,21.65,116200.0,16.5727,16.5727,16.5422,16.5422,116200.0
2010-09-14 13:25:00,21.66,21.66,21.62,21.66,129000.0,16.5498,16.5498,16.5192,16.5498,129000.0
2010-09-14 13:30:00,21.66,21.68,21.65,21.67,46400.0,16.5498,16.5651,16.5422,16.5575,46400.0
2010-09-14 13:35:00,21.67,21.68,21.65,21.67,47000.0,16.5575,16.5651,16.5422,16.5575,47000.0
2010-09-14 13:40:00,21.67,21.67,21.64,21.64,60400.0,16.5575,16.5575,16.5345,16.5345,60400.0
2010-09-14 13:45:00,21.64,21.64,21.59,21.62,96300.0,16.5345,16.5345,16.4963,16.5192,96300.0
2010-09-14 13:50:00,21.62,21.64,21.62,21.62,41900.0,16.5192,16.5345,16.5192,16.5192,41900.0
2010-09-14 13:55:00,21.63,21.64,21.59,21.63,105400.0,16.5269,16.5345,16.4963,16.5269,105400.0
2010-09-14 14:00:00,21.63,21.64,21.62,21.64,29900.0,16.5269,16.5345,16.5192,16.5345,29900.0
2010-09-14 14:05:00,21.63,21.64,21.62,21.63,68400.0,16.5269,16.5345,16.5192,16.5269,68400.0
2010-09-14 14:10:00,21.62,21.65,21.62,21.64,45700.0,16.5192,16.5422,16.5192,16.5345,45700.0
2010-09-14 14:15:00,21.64,21.64,21.63,21.64,22300.0,16.5345,16.5345,16.5269,16.5345,22300.0
2010-09-14 14:20:00,21.63,21.66,21.63,21.64,84700.0,16.5269,16.5498,16.5269,16.5345,84700.0
2010-09-14 14:25:00,21.65,21.65,21.62,21.63,86600.0,16.5422,16.5422,16.5192,16.5269,86600.0
2010-09-14 14:30:00,21.64,21.64,21.62,21.63,46700.0,16.5345,16.5345,16.5192,16.5269,46700.0
2010-09-14 14:35:00,21.63,21.66,21.62,21.66,143300.0,16.5269,16.5498,16.5192,16.5498,143300.0
2010-09-14 14:40:00,21.66,21.66,21.64,21.64,62800.0,16.5498,16.5498,16.5345,16.5345,62800.0
2010-09-14 14:45:00,21.65,21.66,21.61,21.62,118000.0,16.5422,16.5498,16.5116,16.5192,118000.0
2010-09-14 14:50:00,21.61,21.64,21.61,21.64,110900.0,16.5116,16.5345,16.5116,16.5345,110900.0
2010-09-14 14:55:00,21.64,21.64,21.62,21.63,112200.0,16.5345,16.5345,16.5192,16.5269,112200.0
2010-09-14 15:00:00,21.63,21.64,21.62,21.63,75600.0,16.5269,16.5345,16.5192,16.5269,75600.0
2010-09-14 15:05:00,21.64,21.64,21.63,21.63,40700.0,16.5345,16.5345,16.5269,16.5269,40700.0
2010-09-14 15:10:00,21.63,21.64,21.63,21.63,32600.0,16.5269,16.5345,16.5269,16.5269,32600.0
2010-09-14 15:15:00,21.63,21.64,21.63,21.63,46900.0,16.5269,16.5345,16.5269,16.5269,46900.0
2010-09-14 15:20:00,21.63,21.66,21.63,21.65,108900.0,16.5269,16.5498,16.5269,16.5422,108900.0
2010-09-14 15:25:00,21.66,21.66,21.65,21.66,89300.0,16.5498,16.5498,16.5422,16.5498,89300.0
2010-09-14 15:30:00,21.67,21.68,21.66,21.68,91500.0,16.5575,16.5651,16.5498,16.5651,91500.0
2010-09-14 15:35:00,21.67,21.69,21.67,21.69,198800.0,16.5575,16.5727,16.5575,16.5727,198800.0
2010-09-14 15:40:00,21.68,21.69,21.59,21.6,349700.0,16.5651,16.5727,16.4963,16.504,349700.0
2010-09-14 15:45:00,21.6,21.63,21.56,21.6,529200.0,16.504,16.5269,16.4734,16.504,529200.0
2010-09-14 15:50:00,21.6,21.6,21.54,21.54,300500.0,16.504,16.504,16.4581,16.4581,300500.0
2010-09-14 15:55:00,21.54,21.57,21.53,21.53,483900.0,16.4581,16.481,16.4505,16.4505,483900.0
2010-09-15 09:30:00,21.42,21.43,21.19,21.28,239400.0,16.3664,16.3741,16.1907,16.2595,239400.0
2010-09-15 09:35:00,21.28,21.33,21.2,21.24,261600.0,16.2595,16.2977,16.1983,16.2289,261600.0
2010-09-15 09:40:00,21.25,21.28,21.24,21.25,187000.0,16.2365,16.2595,16.2289,16.2365,187000.0
2010-09-15 09:45:00,21.25,21.28,21.2,21.24,137000.0,16.2365,16.2595,16.1983,16.2289,137000.0
2010-09-15 09:50:00,21.24,21.28,21.22,21.26,112400.0,16.2289,16.2595,16.2136,16.2442,112400.0
2010-09-15 09:55:00,21.27,21.29,21.24,21.28,210900.0,16.2518,16.2671,16.2289,16.2595,210900.0
2010-09-15 10:00:00,21.28,21.33,21.27,21.31,106500.0,16.2595,16.2977,16.2518,16.2824,106500.0
2010-09-15 10:05:00,21.31,21.34,21.3,21.31,69400.0,16.2824,16.3053,16.2747,16.2824,69400.0
2010-09-15 10:10:00,21.32,21.39,21.3,21.38,190100.0,16.29,16.3435,16.2747,16.3359,190100.0
2010-09-15 10:15:00,21.38,21.45,21.36,21.44,105600.0,16.3359,16.3894,16.3206,16.3817,105600.0
2010-09-15 10:20:00,21.44,21.45,21.41,21.43,91800.0,16.3817,16.3894,16.3588,16.3741,91800.0
2010-09-15 10:25:00,21.43,21.44,21.38,21.39,84700.0,16.3741,16.3817,16.3359,16.3435,84700.0
2010-09-15 10:30:00,21.4,21.41,21.37,21.37,108500.0,16.3512,16.3588,16.3282,16.3282,108500.0
2010-09-15 10:35:00,21.37,21.38,21.32,21.34,128500.0,16.3282,16.3359,16.29,16.3053,128500.0
2010-09-15 10:40:00,21.34,21.38,21.31,21.38,176300.0,16.3053,16.3359,16.2824,16.3359,176300.0
2010-09-15 10:45:00,21.37,21.37,21.33,21.36,69600.0,16.3282,16.3282,16.2977,16.3206,69600.0
2010-09-15 10:50:00,21.36,21.37,21.33,21.35,73600.0,16.3206,16.3282,16.2977,16.3129,73600.0
2010-09-15 10:55:00,21.34,21.38,21.34,21.38,64600.0,16.3053,16.3359,16.3053,16.3359,64600.0
2010-09-15 11:00:00,21.38,21.39,21.32,21.33,293300.0,16.3359,16.3435,16.29,16.2977,293300.0
2010-09-15 11:05:00,21.33,21.35,21.32,21.34,64400.0,16.2977,16.3129,16.29,16.3053,64400.0
2010-09-15 11:10:00,21.34,21.35,21.32,21.35,50400.0,16.3053,16.3129,16.29,16.3129,50400.0
2010-09-15 11:15:00,21.34,21.37,21.33,21.36,44700.0,16.3053,16.3282,16.2977,16.3206,44700.0
2010-09-15 11:20:00,21.35,21.39,21.33,21.36,75500.0,16.3129,16.3435,16.2977,16.3206,75500.0
2010-09-15 11:25:00,21.36,21.38,21.35,21.36,31700.0,16.3206,16.3359,16.3129,16.3206,31700.0
2010-09-15 11:30:00,21.36,21.39,21.34,21.39,127400.0,16.3206,16.3435,16.3053,16.3435,127400.0
2010-09-15 11:35:00,21.39,21.42,21.33,21.33,82300.0,16.3435,16.3664,16.2977,16.2977,82300.0
2010-09-15 11:40:00,21.34,21.36,21.33,21.35,66000.0,16.3053,16.3206,16.2977,16.3129,66000.0
2010-09-15 11:45:00,21.36,21.37,21.34,21.36,65600.0,16.3206,16.3282,16.3053,16.3206,65600.0
2010-09-15 11:50:00,21.37,21.42,21.35,21.42,32000.0,16.3282,16.3664,16.3129,16.3664,32000.0
2010-09-15 11:55:00,21.42,21.43,21.37,21.37,61400.0,16.3664,16.3741,16.3282,16.3282,61400.0
2010-09-15 12:00:00,21.38,21.4,21.38,21.39,88900.0,16.3359,16.3512,16.3359,16.3435,88900.0
2010-09-15 12:05:00,21.38,21.39,21.36,21.37,43200.0,16.3359,16.3435,16.3206,16.3282,43200.0
2010-09-15 12:10:00,21.37,21.38,21.36,21.36,47100.0,16.3282,16.3359,16.3206,16.3206,47100.0
2010-09-15 12:15:00,21.36,21.37,21.32,21.36,109400.0,16.3206,16.3282,16.29,16.3206,109400.0
2010-09-15 12:20:00,21.36,21.41,21.36,21.4,23500.0,16.3206,16.3588,16.3206,16.3512,23500.0
2010-09-15 12:25:00,21.41,21.42,21.38,21.38,78000.0,16.3588,16.3664,16.3359,16.3359,78000.0
2010-09-15 12:30:00,21.37,21.39,21.37,21.38,38100.0,16.3282,16.3435,16.3282,16.3359,38100.0
2010-09-15 12:35:00,21.38,21.39,21.35,21.35,47700.0,16.3359,16.3435,16.3129,16.3129,47700.0
2010-09-15 12:40:00,21.35,21.36,21.35,21.35,29200.0,16.3129,16.3206,16.3129,16.3129,29200.0
2010-09-15 12:45:00,21.35,21.39,21.35,21.38,170100.0,16.3129,16.3435,16.3129,16.3359,170100.0
2010-09-15 12:50:00,21.38,21.39,21.38,21.38,10000.0,16.3359,16.3435,16.3359,16.3359,10000.0
2010-09-15 12:55:00,21.39,21.39,21.35,21.35,37200.0,16.3435,16.3435,16.3129,16.3129,37200.0
2010-09-15 13:00:00,21.35,21.39,21.35,21.39,33800.0,16.3129,16.3435,16.3129,16.3435,33800.0
2010-09-15 13:05:00,21.39,21.39,21.35,21.35,83500.0,16.3435,16.3435,16.3129,16.3129,83500.0
2010-09-15 13:10:00,21.35,21.37,21.35,21.36,44100.0,16.3129,16.3282,16.3129,16.3206,44100.0
2010-09-15 13:15:00,21.36,21.4,21.35,21.4,33100.0,16.3206,16.3512,16.3129,16.3512,33100.0
2010-09-15 13:20:00,21.4,21.41,21.35,21.35,66300.0,16.3512,16.3588,16.3129,16.3129,66300.0
2010-09-15 13:25:00,21.35,21.36,21.35,21.36,31200.0,16.3129,16.3206,16.3129,16.3206,31200.0
2010-09-15 13:30:00,21.36,21.36,21.31,21.34,221100.0,16.3206,16.3206,16.2824,16.3053,221100.0
2010-09-15 13:35:00,21.34,21.37,21.33,21.33,57400.0,16.3053,16.3282,16.2977,16.2977,57400.0
2010-09-15 13:40:00,21.33,21.33,21.27,21.28,116500.0,16.2977,16.2977,16.2518,16.2595,116500.0
2010-09-15 13:45:00,21.27,21.29,21.26,21.28,80000.0,16.2518,16.2671,16.2442,16.2595,80000.0
2010-09-15 13:50:00,21.28,21.34,21.27,21.33,69200.0,16.2595,16.3053,16.2518,16.2977,69200.0
2010-09-15 13:55:00,21.33,21.38,21.33,21.38,41300.0,16.2977,16.3359,16.2977,16.3359,41300.0
2010-09-15 14:00:00,21.38,21.38,21.37,21.38,45300.0,16.3359,16.3359,16.3282,16.3359,45300.0
2010-09-15 14:05:00,21.37,21.42,21.37,21.39,150100.0,16.3282,16.3664,16.3282,16.3435,150100.0
2010-09-15 14:10:00,21.4,21.41,21.37,21.38,42000.0,16.3512,16.3588,16.3282,16.3359,42000.0
2010-09-15 14:15:00,21.37,21.38,21.33,21.33,64500.0,16.3282,16.3359,16.2977,16.2977,64500.0
2010-09-15 14:20:00,21.33,21.36,21.33,21.35,164900.0,16.2977,16.3206,16.2977,16.3129,164900.0
2010-09-15 14:25:00,21.34,21.36,21.32,21.34,85000.0,16.3053,16.3206,16.29,16.3053,85000.0
2010-09-15 14:30:00,21.34,21.37,21.32,21.34,93000.0,16.3053,16.3282,16.29,16.3053,93000.0
2010-09-15 14:35:00,21.35,21.38,21.34,21.36,86200.0,16.3129,16.3359,16.3053,16.3206,86200.0
2010-09-15 14:40:00,21.37,21.39,21.36,21.38,172600.0,16.3282,16.3435,16.3206,16.3359,172600.0
2010-09-15 14:45:00,21.39,21.41,21.38,21.4,37500.0,16.3435,16.3588,16.3359,16.3512,37500.0
2010-09-15 14:50:00,21.41,21.44,21.4,21.43,120900.0,16.3588,16.3817,16.3512,16.3741,120900.0
2010-09-15 14:55:00,21.44,21.46,21.44,21.44,67100.0,16.3817,16.397,16.3817,16.3817,67100.0
2010-09-15 15:00:00,21.44,21.45,21.43,21.43,68800.0,16.3817,16.3894,16.3741,16.3741,68800.0
2010-09-15 15:05:00,21.43,21.45,21.41,21.45,109700.0,16.3741,16.3894,16.3588,16.3894,109700.0
2010-09-15 15:10:00,21.45,21.47,21.44,21.45,79800.0,16.3894,16.4046,16.3817,16.3894,79800.0
2010-09-15 15:15:00,21.46,21.47,21.44,21.47,43400.0,16.397,16.4046,16.3817,16.4046,43400.0
2010-09-15 15:20:00,21.46,21.49,21.44,21.49,61800.0,16.397,16.4199,16.3817,16.4199,61800.0
2010-09-15 15:25:00,21.49,21.54,21.47,21.53,113100.0,16.4199,16.4581,16.4046,16.4505,113100.0
2010-09-15 15:30:00,21.53,21.54,21.52,21.53,52700.0,16.4505,16.4581,16.4428,16.4505,52700.0
2010-09-15 15:35:00,21.53,21.53,21.51,21.52,104100.0,16.4505,16.4505,16.4352,16.4428,104100.0
2010-09-15 15:40:00,21.53,21.53,21.45,21.45,187000.0,16.4505,16.4505,16.3894,16.3894,187000.0
2010-09-15 15:45:00,21.45,21.5,21.45,21.5,105900.0,16.3894,16.4276,16.3894,16.4276,105900.0
2010-09-15 15:50:00,21.5,21.53,21.49,21.52,181200.0,16.4276,16.4505,16.4199,16.4428,181200.0
2010-09-15 15:55:00,21.52,21.53,21.49,21.49,353500.0,16.4428,16.4505,16.4199,16.4199,353500.0
2010-09-16 09:30:00,21.34,21.47,21.34,21.36,153800.0,16.3053,16.4046,16.3053,16.3206,153800.0
2010-09-16 09:35:00,21.36,21.38,21.31,21.31,180900.0,16.3206,16.3359,16.2824,16.2824,180900.0
2010-09-16 09:40:00,21.32,21.33,21.22,21.3,100600.0,16.29,16.2977,16.2136,16.2747,100600.0
2010-09-16 09:45:00,21.29,21.34,21.28,21.33,135100.0,16.2671,16.3053,16.2595,16.2977,135100.0
2010-09-16 09:50:00,21.32,21.32,21.27,21.28,163000.0,16.29,16.29,16.2518,16.2595,163000.0
2010-09-16 09:55:00,21.29,21.32,21.25,21.26,204300.0,16.2671,16.29,16.2365,16.2442,204300.0
2010-09-16 10:00:00,21.26,21.29,21.2,21.23,299100.0,16.2442,16.2671,16.1983,16.2213,299100.0
2010-09-16 10:05:00,21.23,21.27,21.21,21.25,134900.0,16.2213,16.2518,16.206,16.2365,134900.0
2010-09-16 10:10:00,21.25,21.26,21.21,21.22,216700.0,16.2365,16.2442,16.206,16.2136,216700.0
2010-09-16 10:15:00,21.22,21.26,21.18,21.19,210300.0,16.2136,16.2442,16.1831,16.1907,210300.0
2010-09-16 10:20:00,21.2,21.22,21.17,21.21,151100.0,16.1983,16.2136,16.1754,16.206,151100.0
2010-09-16 10:25:00,21.21,21.24,21.19,21.2,124100.0,16.206,16.2289,16.1907,16.1983,124100.0
2010-09-16 10:30:00,21.2,21.21,21.13,21.13,317400.0,16.1983,16.206,16.1449,16.1449,317400.0
2010-09-16 10:35:00,21.14,21.16,21.13,21.14,78300.0,16.1525,16.1678,16.1449,16.1525,78300.0
2010-09-16 10:40:00,21.14,21.2,21.13,21.2,172100.0,16.1525,16.1983,16.1449,16.1983,172100.0
2010-09-16 10:45:00,21.19,21.24,21.18,21.24,108600.0,16.1907,16.2289,16.1831,16.2289,108600.0
2010-09-16 10:50:00,21.24,21.26,21.22,21.25,70800.0,16.2289,16.2442,16.2136,16.2365,70800.0
2010-09-16 10:55:00,21.25,21.28,21.21,21.23,88600.0,16.2365,16.2595,16.206,16.2213,88600.0
2010-09-16 11:00:00,21.22,21.25,21.21,21.25,45500.0,16.2136,16.2365,16.206,16.2365,45500.0
2010-09-16 11:05:00,21.25,21.26,21.24,21.25,105000.0,16.2365,16.2442,16.2289,16.2365,105000.0
2010-09-16 11:10:00,21.25,21.28,21.24,21.26,50600.0,16.2365,16.2595,16.2289,16.2442,50600.0
2010-09-16 11:15:00,21.27,21.3,21.26,21.27,37900.0,16.2518,16.2747,16.2442,16.2518,37900.0
2010-09-16 11:20:00,21.27,21.29,21.24,21.25,73500.0,16.2518,16.2671,16.2289,16.2365,73500.0
2010-09-16 11:25:00,21.24,21.25,21.19,21.22,69700.0,16.2289,16.2365,16.1907,16.2136,69700.0
2010-09-16 11:30:00,21.23,21.23,21.17,21.17,117500.0,16.2213,16.2213,16.1754,16.1754,117500.0
2010-09-16 11:35:00,21.17,21.22,21.17,21.22,117500.0,16.1754,16.2136,16.1754,16.2136,117500.0
2010-09-16 11:40:00,21.22,21.24,21.21,21.24,108800.0,16.2136,16.2289,16.206,16.2289,108800.0
2010-09-16 11:45:00,21.24,21.25,21.22,21.23,59600.0,16.2289,16.2365,16.2136,16.2213,59600.0
2010-09-16 11:50:00,21.22,21.23,21.19,21.22,71400.0,16.2136,16.2213,16.1907,16.2136,71400.0
2010-09-16 11:55:00,21.22,21.24,21.21,21.22,70600.0,16.2136,16.2289,16.206,16.2136,70600.0
2010-09-16 12:00:00,21.22,21.25,21.21,21.24,87100.0,16.2136,16.2365,16.206,16.2289,87100.0
2010-09-16 12:05:00,21.24,21.26,21.23,21.26,52800.0,16.2289,16.2442,16.2213,16.2442,52800.0
2010-09-16 12:10:00,21.25,21.28,21.25,21.28,68000.0,16.2365,16.2595,16.2365,16.2595,68000.0
2010-09-16 12:15:00,21.27,21.3,21.27,21.3,42400.0,16.2518,16.2747,16.2518,16.2747,42400.0
2010-09-16 12:20:00,21.3,21.3,21.28,21.28,43000.0,16.2747,16.2747,16.2595,16.2595,43000.0
2010-09-16 12:25:00,21.28,21.31,21.28,21.31,48800.0,16.2595,16.2824,16.2595,16.2824,48800.0
2010-09-16 12:30:00,21.3,21.32,21.3,21.31,39500.0,16.2747,16.29,16.2747,16.2824,39500.0
2010-09-16 12:35:00,21.31,21.32,21.29,21.31,40200.0,16.2824,16.29,16.2671,16.2824,40200.0
2010-09-16 12:40:00,21.3,21.37,21.3,21.34,106400.0,16.2747,16.3282,16.2747,16.3053,106400.0
2010-09-16 12:45:00,21.34,21.35,21.32,21.34,29400.0,16.3053,16.3129,16.29,16.3053,29400.0
2010-09-16 12:50:00,21.35,21.37,21.34,21.37,31700.0,16.3129,16.3282,16.3053,16.3282,31700.0
2010-09-16 12:55:00,21.36,21.41,21.36,21.39,32800.0,16.3206,16.3588,16.3206,16.3435,32800.0
2010-09-16 13:00:00,21.38,21.39,21.35,21.37,18200.0,16.3359,16.3435,16.3129,16.3282,18200.0
2010-09-16 13:05:00,21.37,21.38,21.35,21.36,8800.0,16.3282,16.3359,16.3129,16.3206,8800.0
2010-09-16 13:10:00,21.35,21.37,21.33,21.37,37300.0,16.3129,16.3282,16.2977,16.3282,37300.0
2010-09-16 13:15:00,21.36,21.36,21.33,21.35,31300.0,16.3206,16.3206,16.2977,16.3129,31300.0
2010-09-16 13:20:00,21.36,21.36,21.34,21.36,25000.0,16.3206,16.3206,16.3053,16.3206,25000.0
2010-09-16 13:25:00,21.35,21.39,21.35,21.38,20100.0,16.3129,16.3435,16.3129,16.3359,20100.0
2010-09-16 13:30:00,21.37,21.38,21.33,21.33,48600.0,16.3282,16.3359,16.2977,16.2977,48600.0
2010-09-16 13:35:00,21.33,21.34,21.32,21.34,34700.0,16.2977,16.3053,16.29,16.3053,34700.0
2010-09-16 13:40:00,21.33,21.37,21.33,21.37,36200.0,16.2977,16.3282,16.2977,16.3282,36200.0
2010-09-16 13:45:00,21.36,21.37,21.33,21.33,43900.0,16.3206,16.3282,16.2977,16.2977,43900.0
2010-09-16 13:50:00,21.33,21.34,21.33,21.33,27600.0,16.2977,16.3053,16.2977,16.2977,27600.0
2010-09-16 13:55:00,21.33,21.35,21.32,21.35,56000.0,16.2977,16.3129,16.29,16.3129,56000.0
2010-09-16 14:00:00,21.35,21.41,21.35,21.38,77800.0,16.3129,16.3588,16.3129,16.3359,77800.0
2010-09-16 14:05:00,21.38,21.41,21.38,21.39,138200.0,16.3359,16.3588,16.3359,16.3435,138200.0
2010-09-16 14:10:00,21.39,21.43,21.39,21.43,65700.0,16.3435,16.3741,16.3435,16.3741,65700.0
2010-09-16 14:15:00,21.44,21.45,21.41,21.42,62700.0,16.3817,16.3894,16.3588,16.3664,62700.0
2010-09-16 14:20:00,21.43,21.43,21.41,21.43,38800.0,16.3741,16.3741,16.3588,16.3741,38800.0
2010-09-16 14:25:00,21.43,21.45,21.42,21.43,132100.0,16.3741,16.3894,16.3664,16.3741,132100.0
2010-09-16 14:30:00,21.43,21.43,21.39,21.39,63100.0,16.3741,16.3741,16.3435,16.3435,63100.0
2010-09-16 14:35:00,21.39,21.4,21.39,21.4,20100.0,16.3435,16.3512,16.3435,16.3512,20100.0
2010-09-16 14:40:00,21.39,21.4,21.37,21.38,43900.0,16.3435,16.3512,16.3282,16.3359,43900.0
2010-09-16 14:45:00,21.38,21.4,21.36,21.36,58100.0,16.3359,16.3512,16.3206,16.3206,58100.0
2010-09-16 14:50:00,21.36,21.39,21.35,21.36,57300.0,16.3206,16.3435,16.3129,16.3206,57300.0
2010-09-16 14:55:00,21.37,21.38,21.34,21.35,61300.0,16.3282,16.3359,16.3053,16.3129,61300.0
2010-09-16 15:00:00,21.35,21.37,21.34,21.35,48800.0,16.3129,16.3282,16.3053,16.3129,48800.0
2010-09-16 15:05:00,21.35,21.4,21.35,21.37,80800.0,16.3129,16.3512,16.3129,16.3282,80800.0
2010-09-16 15:10:00,21.37,21.39,21.37,21.39,17400.0,16.3282,16.3435,16.3282,16.3435,17400.0
2010-09-16 15:15:00,21.39,21.4,21.37,21.4,63400.0,16.3435,16.3512,16.3282,16.3512,63400.0
2010-09-16 15:20:00,21.4,21.4,21.36,21.39,94200.0,16.3512,16.3512,16.3206,16.3435,94200.0
2010-09-16 15:25:00,21.39,21.41,21.37,21.39,89100.0,16.3435,16.3588,16.3282,16.3435,89100.0
2010-09-16 15:30:00,21.4,21.43,21.39,21.39,124000.0,16.3512,16.3741,16.3435,16.3435,124000.0
2010-09-16 15:35:00,21.39,21.4,21.37,21.38,155600.0,16.3435,16.3512,16.3282,16.3359,155600.0
2010-09-16 15:40:00,21.38,21.39,21.34,21.34,237700.0,16.3359,16.3435,16.3053,16.3053,237700.0
2010-09-16 15:45:00,21.34,21.34,21.31,21.31,297200.0,16.3053,16.3053,16.2824,16.2824,297200.0
2010-09-16 15:50:00,21.32,21.33,21.31,21.32,256800.0,16.29,16.2977,16.2824,16.29,256800.0
2010-09-16 15:55:00,21.33,21.33,21.3,21.32,560900.0,16.2977,16.2977,16.2747,16.29,560900.0
2010-09-17 09:30:00,21.4,21.47,21.38,21.38,1711300.0,16.3512,16.4046,16.3359,16.3359,1711300.0
2010-09-17 09:35:00,21.39,21.41,21.33,21.35,99600.0,16.3435,16.3588,16.2977,16.3129,99600.0
2010-09-17 09:40:00,21.35,21.35,21.25,21.26,150300.0,16.3129,16.3129,16.2365,16.2442,150300.0
2010-09-17 09:45:00,21.26,21.26,21.21,21.22,199800.0,16.2442,16.2442,16.206,16.2136,199800.0
2010-09-17 09:50:00,21.23,21.25,21.18,21.19,149700.0,16.2213,16.2365,16.1831,16.1907,149700.0
2010-09-17 09:55:00,21.2,21.22,21.16,21.17,206300.0,16.1983,16.2136,16.1678,16.1754,206300.0
2010-09-17 10:00:00,21.17,21.18,21.08,21.13,252200.0,16.1754,16.1831,16.1066,16.1449,252200.0
2010-09-17 10:05:00,21.13,21.22,21.12,21.18,230800.0,16.1449,16.2136,16.1372,16.1831,230800.0
2010-09-17 10:10:00,21.17,21.22,21.12,21.22,106700.0,16.1754,16.2136,16.1372,16.2136,106700.0
2010-09-17 10:15:00,21.22,21.24,21.18,21.24,87900.0,16.2136,16.2289,16.1831,16.2289,87900.0
2010-09-17 10:20:00,21.23,21.24,21.15,21.16,229400.0,16.2213,16.2289,16.1601,16.1678,229400.0
2010-09-17 10:25:00,21.16,21.17,21.1,21.13,126800.0,16.1678,16.1754,16.1219,16.1449,126800.0
2010-09-17 10:30:00,21.13,21.16,21.1,21.15,120100.0,16.1449,16.1678,16.1219,16.1601,120100.0
2010-09-17 10:35:00,21.15,21.2,21.14,21.2,75500.0,16.1601,16.1983,16.1525,16.1983,75500.0
2010-09-17 10:40:00,21.2,21.22,21.17,21.21,97900.0,16.1983,16.2136,16.1754,16.206,97900.0
2010-09-17 10:45:00,21.21,21.23,21.16,21.16,165300.0,16.206,16.2213,16.1678,16.1678,165300.0
2010-09-17 10:50:00,21.17,21.19,21.14,21.17,97700.0,16.1754,16.1907,16.1525,16.1754,97700.0
2010-09-17 10:55:00,21.18,21.19,21.16,21.19,75000.0,16.1831,16.1907,16.1678,16.1907,75000.0
2010-09-17 11:00:00,21.19,21.19,21.14,21.14,231500.0,16.1907,16.1907,16.1525,16.1525,231500.0
2010-09-17 11:05:00,21.13,21.18,21.13,21.16,101400.0,16.1449,16.1831,16.1449,16.1678,101400.0
2010-09-17 11:10:00,21.17,21.2,21.15,21.17,252200.0,16.1754,16.1983,16.1601,16.1754,252200.0
2010-09-17 11:15:00,21.17,21.19,21.15,21.17,101200.0,16.1754,16.1907,16.1601,16.1754,101200.0
2010-09-17 11:20:00,21.16,21.17,21.16,21.16,69700.0,16.1678,16.1754,16.1678,16.1678,69700.0
2010-09-17 11:25:00,21.16,21.17,21.08,21.09,213400.0,16.1678,16.1754,16.1066,16.1143,213400.0
2010-09-17 11:30:00,21.08,21.09,21.03,21.03,317000.0,16.1066,16.1143,16.0684,16.0684,317000.0
2010-09-17 11:35:00,21.03,21.03,20.96,21.0,383400.0,16.0684,16.0684,16.015,16.0455,383400.0
2010-09-17 11:40:00,21.0,21.03,21.0,21.01,137300.0,16.0455,16.0684,16.0455,16.0532,137300.0
2010-09-17 11:45:00,21.0,21.02,21.0,21.01,102300.0,16.0455,16.0608,16.0455,16.0532,102300.0
2010-09-17 11:50:00,21.01,21.02,21.0,21.0,136000.0,16.0532,16.0608,16.0455,16.0455,136000.0
2010-09-17 11:55:00,21.0,21.02,21.0,21.01,153400.0,16.0455,16.0608,16.0455,16.0532,153400.0
2010-09-17 12:00:00,21.01,21.05,21.0,21.04,110500.0,16.0532,16.0837,16.0455,16.0761,110500.0
2010-09-17 12:05:00,21.04,21.06,21.03,21.06,127400.0,16.0761,16.0914,16.0684,16.0914,127400.0
2010-09-17 12:10:00,21.06,21.06,21.04,21.05,72500.0,16.0914,16.0914,16.0761,16.0837,72500.0
2010-09-17 12:15:00,21.05,21.06,21.03,21.06,116700.0,16.0837,16.0914,16.0684,16.0914,116700.0
2010-09-17 12:20:00,21.06,21.07,21.05,21.06,162700.0,16.0914,16.099,16.0837,16.0914,162700.0
2010-09-17 12:25:00,21.07,21.07,21.04,21.06,124300.0,16.099,16.099,16.0761,16.0914,124300.0
2010-09-17 12:30:00,21.06,21.08,21.04,21.05,310100.0,16.0914,16.1066,16.0761,16.0837,310100.0
2010-09-17 12:35:00,21.05,21.06,21.04,21.05,68600.0,16.0837,16.0914,16.0761,16.0837,68600.0
2010-09-17 12:40:00,21.05,21.06,21.04,21.06,60400.0,16.0837,16.0914,16.0761,16.0914,60400.0
2010-09-17 12:45:00,21.06,21.06,21.04,21.06,95700.0,16.0914,16.0914,16.0761,16.0914,95700.0
2010-09-17 12:50:00,21.06,21.08,21.04,21.06,134300.0,16.0914,16.1066,16.0761,16.0914,134300.0
2010-09-17 12:55:00,21.06,21.06,21.05,21.06,28800.0,16.0914,16.0914,16.0837,16.0914,28800.0
2010-09-17 13:00:00,21.05,21.06,21.01,21.02,131900.0,16.0837,16.0914,16.0532,16.0608,131900.0
2010-09-17 13:05:00,21.03,21.03,21.0,21.0,99700.0,16.0684,16.0684,16.0455,16.0455,99700.0
2010-09-17 13:10:00,21.0,21.01,20.98,21.01,110500.0,16.0455,16.0532,16.0302,16.0532,110500.0
2010-09-17 13:15:00,21.01,21.01,20.99,21.01,66200.0,16.0532,16.0532,16.0379,16.0532,66200.0
2010-09-17 13:20:00,21.0,21.02,21.0,21.01,58800.0,16.0455,16.0608,16.0455,16.0532,58800.0
2010-09-17 13:25:00,21.0,21.02,21.0,21.01,87100.0,16.0455,16.0608,16.0455,16.0532,87100.0
2010-09-17 13:30:00,21.01,21.05,21.01,21.04,61300.0,16.0532,16.0837,16.0532,16.0761,61300.0
2010-09-17 13:35:00,21.04,21.05,21.03,21.03,34500.0,16.0761,16.0837,16.0684,16.0684,34500.0
2010-09-17 13:40:00,21.03,21.04,21.02,21.02,67600.0,16.0684,16.0761,16.0608,16.0608,67600.0
2010-09-17 13:45:00,21.02,21.05,21.02,21.04,66300.0,16.0608,16.0837,16.0608,16.0761,66300.0
2010-09-17 13:50:00,21.05,21.06,21.04,21.05,52800.0,16.0837,16.0914,16.0761,16.0837,52800.0
2010-09-17 13:55:00,21.05,21.06,21.04,21.04,139400.0,16.0837,16.0914,16.0761,16.0761,139400.0
2010-09-17 14:00:00,21.05,21.05,21.04,21.05,25600.0,16.0837,16.0837,16.0761,16.0837,25600.0
2010-09-17 14:05:00,21.05,21.05,21.03,21.03,76500.0,16.0837,16.0837,16.0684,16.0684,76500.0
2010-09-17 14:10:00,21.03,21.06,21.03,21.05,127000.0,16.0684,16.0914,16.0684,16.0837,127000.0
2010-09-17 14:15:00,21.05,21.05,21.03,21.03,90400.0,16.0837,16.0837,16.0684,16.0684,90400.0
2010-09-17 14:20:00,21.03,21.05,21.03,21.05,114600.0,16.0684,16.0837,16.0684,16.0837,114600.0
2010-09-17 14:25:00,21.04,21.05,21.01,21.04,129500.0,16.0761,16.0837,16.0532,16.0761,129500.0
2010-09-17 14:30:00,21.03,21.07,21.03,21.07,51700.0,16.0684,16.099,16.0684,16.099,51700.0
2010-09-17 14:35:00,21.07,21.08,21.06,21.07,152400.0,16.099,16.1066,16.0914,16.099,152400.0
2010-09-17 14:40:00,21.08,21.12,21.07,21.12,100100.0,16.1066,16.1372,16.099,16.1372,100100.0
2010-09-17 14:45:00,21.12,21.12,21.1,21.11,105700.0,16.1372,16.1372,16.1219,16.1296,105700.0
2010-09-17 14:50:00,21.1,21.1,21.09,21.09,71800.0,16.1219,16.1219,16.1143,16.1143,71800.0
2010-09-17 14:55:00,21.09,21.1,21.05,21.05,87100.0,16.1143,16.1219,16.0837,16.0837,87100.0
2010-09-17 15:00:00,21.06,21.07,21.05,21.07,121700.0,16.0914,16.099,16.0837,16.099,121700.0
2010-09-17 15:05:00,21.07,21.07,21.03,21.04,120200.0,16.099,16.099,16.0684,16.0761,120200.0
2010-09-17 15:10:00,21.05,21.05,21.0,21.03,193600.0,16.0837,16.0837,16.0455,16.0684,193600.0
2010-09-17 15:15:00,21.03,21.06,21.02,21.05,115000.0,16.0684,16.0914,16.0608,16.0837,115000.0
2010-09-17 15:20:00,21.06,21.07,21.03,21.03,99600.0,16.0914,16.099,16.0684,16.0684,99600.0
2010-09-17 15:25:00,21.04,21.04,20.97,20.98,118500.0,16.0761,16.0761,16.0226,16.0302,118500.0
2010-09-17 15:30:00,20.98,21.04,20.97,21.03,187300.0,16.0302,16.0761,16.0226,16.0684,187300.0
2010-09-17 15:35:00,21.04,21.06,21.03,21.03,163300.0,16.0761,16.0914,16.0684,16.0684,163300.0
2010-09-17 15:40:00,21.03,21.05,21.02,21.05,160900.0,16.0684,16.0837,16.0608,16.0837,160900.0
2010-09-17 15:45:00,21.05,21.05,21.03,21.03,191400.0,16.0837,16.0837,16.0684,16.0684,191400.0
2010-09-17 15:50:00,21.03,21.04,21.01,21.02,298100.0,16.0684,16.0761,16.0532,16.0608,298100.0
2010-09-17 15:55:00,21.01,21.02,21.0,21.02,772900.0,16.0532,16.0608,16.0455,16.0608,772900.0
2010-09-20 09:30:00,21.14,21.18,21.08,21.13,183400.0,16.1525,16.1831,16.1066,16.1449,183400.0
2010-09-20 09:35:00,21.14,21.23,21.13,21.21,196900.0,16.1525,16.2213,16.1449,16.206,196900.0
2010-09-20 09:40:00,21.21,21.21,21.15,21.16,157100.0,16.206,16.206,16.1601,16.1678,157100.0
2010-09-20 09:45:00,21.15,21.16,21.08,21.14,170200.0,16.1601,16.1678,16.1066,16.1525,170200.0
2010-09-20 09:50:00,21.13,21.27,21.13,21.26,110400.0,16.1449,16.2518,16.1449,16.2442,110400.0
2010-09-20 09:55:00,21.27,21.35,21.27,21.33,180000.0,16.2518,16.3129,16.2518,16.2977,180000.0
2010-09-20 10:00:00,21.33,21.4,21.23,21.4,258300.0,16.2977,16.3512,16.2213,16.3512,258300.0
2010-09-20 10:05:00,21.39,21.51,21.36,21.49,426600.0,16.3435,16.4352,16.3206,16.4199,426600.0
2010-09-20 10:10:00,21.49,21.5,21.46,21.47,463500.0,16.4199,16.4276,16.397,16.4046,463500.0
2010-09-20 10:15:00,21.48,21.48,21.44,21.45,230900.0,16.4123,16.4123,16.3817,16.3894,230900.0
2010-09-20 10:20:00,21.45,21.47,21.43,21.43,151100.0,16.3894,16.4046,16.3741,16.3741,151100.0
2010-09-20 10:25:00,21.44,21.46,21.42,21.43,167600.0,16.3817,16.397,16.3664,16.3741,167600.0
2010-09-20 10:30:00,21.42,21.43,21.39,21.4,100300.0,16.3664,16.3741,16.3435,16.3512,100300.0
2010-09-20 10:35:00,21.4,21.42,21.39,21.42,63800.0,16.3512,16.3664,16.3435,16.3664,63800.0
2010-09-20 10:40:00,21.42,21.42,21.36,21.41,191300.0,16.3664,16.3664,16.3206,16.3588,191300.0
2010-09-20 10:45:00,21.42,21.45,21.41,21.44,61200.0,16.3664,16.3894,16.3588,16.3817,61200.0
2010-09-20 10:50:00,21.43,21.47,21.43,21.43,152900.0,16.3741,16.4046,16.3741,16.3741,152900.0
2010-09-20 10:55:00,21.43,21.48,21.43,21.47,189400.0,16.3741,16.4123,16.3741,16.4046,189400.0
2010-09-20 11:00:00,21.47,21.5,21.47,21.49,120800.0,16.4046,16.4276,16.4046,16.4199,120800.0
2010-09-20 11:05:00,21.49,21.5,21.49,21.49,40000.0,16.4199,16.4276,16.4199,16.4199,40000.0
2010-09-20 11:10:00,21.5,21.5,21.48,21.49,97300.0,16.4276,16.4276,16.4123,16.4199,97300.0
2010-09-20 11:15:00,21.49,21.49,21.45,21.47,63200.0,16.4199,16.4199,16.3894,16.4046,63200.0
2010-09-20 11:20:00,21.47,21.49,21.46,21.47,77600.0,16.4046,16.4199,16.397,16.4046,77600.0
2010-09-20 11:25:00,21.46,21.48,21.45,21.45,143700.0,16.397,16.4123,16.3894,16.3894,143700.0
2010-09-20 11:30:00,21.44,21.48,21.44,21.48,140400.0,16.3817,16.4123,16.3817,16.4123,140400.0
2010-09-20 11:35:00,21.48,21.49,21.43,21.43,153200.0,16.4123,16.4199,16.3741,16.3741,153200.0
2010-09-20 11:40:00,21.43,21.45,21.42,21.44,87400.0,16.3741,16.3894,16.3664,16.3817,87400.0
2010-09-20 11:45:00,21.45,21.45,21.44,21.45,36300.0,16.3894,16.3894,16.3817,16.3894,36300.0
2010-09-20 11:50:00,21.44,21.45,21.43,21.43,78000.0,16.3817,16.3894,16.3741,16.3741,78000.0
2010-09-20 11:55:00,21.44,21.44,21.43,21.44,45100.0,16.3817,16.3817,16.3741,16.3817,45100.0
2010-09-20 12:00:00,21.43,21.44,21.41,21.42,61100.0,16.3741,16.3817,16.3588,16.3664,61100.0
2010-09-20 12:05:00,21.43,21.43,21.42,21.43,18700.0,16.3741,16.3741,16.3664,16.3741,18700.0
2010-09-20 12:10:00,21.42,21.46,21.41,21.42,71100.0,16.3664,16.397,16.3588,16.3664,71100.0
2010-09-20 12:15:00,21.41,21.42,21.39,21.41,51000.0,16.3588,16.3664,16.3435,16.3588,51000.0
2010-09-20 12:20:00,21.41,21.42,21.36,21.38,34400.0,16.3588,16.3664,16.3206,16.3359,34400.0
2010-09-20 12:25:00,21.37,21.39,21.35,21.35,51300.0,16.3282,16.3435,16.3129,16.3129,51300.0
2010-09-20 12:30:00,21.34,21.38,21.32,21.38,71900.0,16.3053,16.3359,16.29,16.3359,71900.0
2010-09-20 12:35:00,21.38,21.39,21.36,21.38,84700.0,16.3359,16.3435,16.3206,16.3359,84700.0
2010-09-20 12:40:00,21.39,21.4,21.38,21.4,24200.0,16.3435,16.3512,16.3359,16.3512,24200.0
2010-09-20 12:45:00,21.4,21.43,21.4,21.42,61300.0,16.3512,16.3741,16.3512,16.3664,61300.0
2010-09-20 12:50:00,21.42,21.43,21.39,21.4,86400.0,16.3664,16.3741,16.3435,16.3512,86400.0
2010-09-20 12:55:00,21.41,21.41,21.36,21.38,41400.0,16.3588,16.3588,16.3206,16.3359,41400.0
2010-09-20 13:00:00,21.38,21.41,21.38,21.41,37100.0,16.3359,16.3588,16.3359,16.3588,37100.0
2010-09-20 13:05:00,21.41,21.41,21.38,21.39,51500.0,16.3588,16.3588,16.3359,16.3435,51500.0
2010-09-20 13:10:00,21.38,21.4,21.37,21.37,56700.0,16.3359,16.3512,16.3282,16.3282,56700.0
2010-09-20 13:15:00,21.38,21.41,21.37,21.41,56100.0,16.3359,16.3588,16.3282,16.3588,56100.0
2010-09-20 13:20:00,21.41,21.41,21.4,21.4,23600.0,16.3588,16.3588,16.3512,16.3512,23600.0
2010-09-20 13:25:00,21.4,21.44,21.4,21.44,40600.0,16.3512,16.3817,16.3512,16.3817,40600.0
2010-09-20 13:30:00,21.43,21.45,21.42,21.42,34400.0,16.3741,16.3894,16.3664,16.3664,34400.0
2010-09-20 13:35:00,21.42,21.46,21.42,21.45,122600.0,16.3664,16.397,16.3664,16.3894,122600.0
2010-09-20 13:40:00,21.45,21.46,21.43,21.45,51700.0,16.3894,16.397,16.3741,16.3894,51700.0
2010-09-20 13:45:00,21.45,21.47,21.42,21.45,121700.0,16.3894,16.4046,16.3664,16.3894,121700.0
2010-09-20 13:50:00,21.44,21.45,21.43,21.43,46100.0,16.3817,16.3894,16.3741,16.3741,46100.0
2010-09-20 13:55:00,21.44,21.45,21.42,21.42,64600.0,16.3817,16.3894,16.3664,16.3664,64600.0
2010-09-20 14:00:00,21.43,21.43,21.41,21.43,26800.0,16.3741,16.3741,16.3588,16.3741,26800.0
2010-09-20 14:05:00,21.42,21.45,21.42,21.45,30000.0,16.3664,16.3894,16.3664,16.3894,30000.0
2010-09-20 14:10:00,21.44,21.45,21.42,21.44,107800.0,16.3817,16.3894,16.3664,16.3817,107800.0
2010-09-20 14:15:00,21.43,21.45,21.43,21.45,77300.0,16.3741,16.3894,16.3741,16.3894,77300.0
2010-09-20 14:20:00,21.44,21.45,21.43,21.44,132100.0,16.3817,16.3894,16.3741,16.3817,132100.0
2010-09-20 14:25:00,21.45,21.45,21.44,21.45,136000.0,16.3894,16.3894,16.3817,16.3894,136000.0
2010-09-20 14:30:00,21.44,21.46,21.44,21.45,118200.0,16.3817,16.397,16.3817,16.3894,118200.0
2010-09-20 14:35:00,21.45,21.46,21.44,21.45,80300.0,16.3894,16.397,16.3817,16.3894,80300.0
2010-09-20 14:40:00,21.46,21.47,21.45,21.45,69500.0,16.397,16.4046,16.3894,16.3894,69500.0
2010-09-20 14:45:00,21.45,21.47,21.43,21.44,91500.0,16.3894,16.4046,16.3741,16.3817,91500.0
2010-09-20 14:50:00,21.44,21.49,21.43,21.49,123000.0,16.3817,16.4199,16.3741,16.4199,123000.0
2010-09-20 14:55:00,21.49,21.51,21.44,21.47,412300.0,16.4199,16.4352,16.3817,16.4046,412300.0
2010-09-20 15:00:00,21.47,21.47,21.45,21.46,138100.0,16.4046,16.4046,16.3894,16.397,138100.0
2010-09-20 15:05:00,21.45,21.46,21.45,21.45,87900.0,16.3894,16.397,16.3894,16.3894,87900.0
2010-09-20 15:10:00,21.45,21.47,21.43,21.46,125700.0,16.3894,16.4046,16.3741,16.397,125700.0
2010-09-20 15:15:00,21.47,21.47,21.44,21.45,289400.0,16.4046,16.4046,16.3817,16.3894,289400.0
2010-09-20 15:20:00,21.45,21.5,21.45,21.5,145400.0,16.3894,16.4276,16.3894,16.4276,145400.0
2010-09-20 15:25:00,21.5,21.5,21.46,21.47,93900.0,16.4276,16.4276,16.397,16.4046,93900.0
2010-09-20 15:30:00,21.46,21.48,21.46,21.48,262700.0,16.397,16.4123,16.397,16.4123,262700.0
2010-09-20 15:35:00,21.48,21.53,21.46,21.52,590200.0,16.4123,16.4505,16.397,16.4428,590200.0
2010-09-20 15:40:00,21.52,21.53,21.48,21.49,261900.0,16.4428,16.4505,16.4123,16.4199,261900.0
2010-09-20 15:45:00,21.48,21.51,21.48,21.51,455600.0,16.4123,16.4352,16.4123,16.4352,455600.0
2010-09-20 15:50:00,21.5,21.55,21.5,21.53,392300.0,16.4276,16.4658,16.4276,16.4505,392300.0
2010-09-20 15:55:00,21.53,21.54,21.46,21.46,497000.0,16.4505,16.4581,16.397,16.397,497000.0
2010-09-21 09:30:00,21.56,21.61,21.49,21.58,282700.0,16.4734,16.5116,16.4199,16.4887,282700.0
2010-09-21 09:35:00,21.58,21.59,21.47,21.49,132400.0,16.4887,16.4963,16.4046,16.4199,132400.0
2010-09-21 09:40:00,21.49,21.57,21.47,21.54,172800.0,16.4199,16.481,16.4046,16.4581,172800.0
2010-09-21 09:45:00,21.54,21.6,21.53,21.56,219000.0,16.4581,16.504,16.4505,16.4734,219000.0
2010-09-21 09:50:00,21.56,21.57,21.47,21.47,171900.0,16.4734,16.481,16.4046,16.4046,171900.0
2010-09-21 09:55:00,21.47,21.55,21.47,21.5,131600.0,16.4046,16.4658,16.4046,16.4276,131600.0
2010-09-21 10:00:00,21.51,21.54,21.5,21.51,62600.0,16.4352,16.4581,16.4276,16.4352,62600.0
2010-09-21 10:05:00,21.51,21.52,21.5,21.51,99400.0,16.4352,16.4428,16.4276,16.4352,99400.0
2010-09-21 10:10:00,21.5,21.51,21.47,21.49,121100.0,16.4276,16.4352,16.4046,16.4199,121100.0
2010-09-21 10:15:00,21.49,21.52,21.48,21.51,188100.0,16.4199,16.4428,16.4123,16.4352,188100.0
2010-09-21 10:20:00,21.51,21.51,21.46,21.46,373900.0,16.4352,16.4352,16.397,16.397,373900.0
2010-09-21 10:25:00,21.47,21.48,21.44,21.44,107100.0,16.4046,16.4123,16.3817,16.3817,107100.0
2010-09-21 10:30:00,21.45,21.5,21.45,21.49,75900.0,16.3894,16.4276,16.3894,16.4199,75900.0
2010-09-21 10:35:00,21.5,21.5,21.48,21.5,43300.0,16.4276,16.4276,16.4123,16.4276,43300.0
2010-09-21 10:40:00,21.5,21.51,21.48,21.48,50700.0,16.4276,16.4352,16.4123,16.4123,50700.0
2010-09-21 10:45:00,21.48,21.5,21.48,21.5,41300.0,16.4123,16.4276,16.4123,16.4276,41300.0
2010-09-21 10:50:00,21.5,21.5,21.49,21.49,83800.0,16.4276,16.4276,16.4199,16.4199,83800.0
2010-09-21 10:55:00,21.49,21.5,21.46,21.47,92700.0,16.4199,16.4276,16.397,16.4046,92700.0
2010-09-21 11:00:00,21.48,21.5,21.47,21.5,44200.0,16.4123,16.4276,16.4046,16.4276,44200.0
2010-09-21 11:05:00,21.5,21.5,21.47,21.49,128700.0,16.4276,16.4276,16.4046,16.4199,128700.0
2010-09-21 11:10:00,21.5,21.51,21.49,21.5,348700.0,16.4276,16.4352,16.4199,16.4276,348700.0
2010-09-21 11:15:00,21.5,21.51,21.5,21.51,55300.0,16.4276,16.4352,16.4276,16.4352,55300.0
2010-09-21 11:20:00,21.5,21.51,21.49,21.49,102000.0,16.4276,16.4352,16.4199,16.4199,102000.0
2010-09-21 11:25:00,21.5,21.5,21.45,21.46,40400.0,16.4276,16.4276,16.3894,16.397,40400.0
2010-09-21 11:30:00,21.45,21.48,21.4,21.4,95400.0,16.3894,16.4123,16.3512,16.3512,95400.0
2010-09-21 11:35:00,21.41,21.43,21.4,21.42,39700.0,16.3588,16.3741,16.3512,16.3664,39700.0
2010-09-21 11:40:00,21.43,21.46,21.42,21.44,59400.0,16.3741,16.397,16.3664,16.3817,59400.0
2010-09-21 11:45:00,21.45,21.46,21.42,21.45,169400.0,16.3894,16.397,16.3664,16.3894,169400.0
2010-09-21 11:50:00,21.44,21.49,21.44,21.48,75600.0,16.3817,16.4199,16.3817,16.4123,75600.0
2010-09-21 11:55:00,21.48,21.56,21.48,21.56,137800.0,16.4123,16.4734,16.4123,16.4734,137800.0
2010-09-21 12:00:00,21.56,21.64,21.56,21.63,176000.0,16.4734,16.5345,16.4734,16.5269,176000.0
2010-09-21 12:05:00,21.63,21.65,21.6,21.61,74800.0,16.5269,16.5422,16.504,16.5116,74800.0
2010-09-21 12:10:00,21.6,21.62,21.59,21.61,76700.0,16.504,16.5192,16.4963,16.5116,76700.0
2010-09-21 12:15:00,21.61,21.62,21.58,21.61,103200.0,16.5116,16.5192,16.4887,16.5116,103200.0
2010-09-21 12:20:00,21.61,21.61,21.59,21.59,62200.0,16.5116,16.5116,16.4963,16.4963,62200.0
2010-09-21 12:25:00,21.59,21.6,21.56,21.57,49700.0,16.4963,16.504,16.4734,16.481,49700.0
2010-09-21 12:30:00,21.56,21.63,21.56,21.63,136200.0,16.4734,16.5269,16.4734,16.5269,136200.0
2010-09-21 12:35:00,21.63,21.64,21.61,21.63,47200.0,16.5269,16.5345,16.5116,16.5269,47200.0
2010-09-21 12:40:00,21.63,21.65,21.63,21.65,27900.0,16.5269,16.5422,16.5269,16.5422,27900.0
2010-09-21 12:45:00,21.65,21.67,21.64,21.65,29700.0,16.5422,16.5575,16.5345,16.5422,29700.0
2010-09-21 12:50:00,21.66,21.67,21.64,21.67,29400.0,16.5498,16.5575,16.5345,16.5575,29400.0
2010-09-21 12:55:00,21.67,21.68,21.66,21.67,62800.0,16.5575,16.5651,16.5498,16.5575,62800.0
2010-09-21 13:00:00,21.68,21.68,21.65,21.65,39800.0,16.5651,16.5651,16.5422,16.5422,39800.0
2010-09-21 13:05:00,21.65,21.67,21.63,21.65,128300.0,16.5422,16.5575,16.5269,16.5422,128300.0
2010-09-21 13:10:00,21.65,21.66,21.64,21.65,22400.0,16.5422,16.5498,16.5345,16.5422,22400.0
2010-09-21 13:15:00,21.64,21.65,21.62,21.65,32200.0,16.5345,16.5422,16.5192,16.5422,32200.0
2010-09-21 13:20:00,21.64,21.68,21.64,21.67,145900.0,16.5345,16.5651,16.5345,16.5575,145900.0
2010-09-21 13:25:00,21.67,21.69,21.67,21.68,147400.0,16.5575,16.5727,16.5575,16.5651,147400.0
2010-09-21 13:30:00,21.67,21.69,21.64,21.67,204400.0,16.5575,16.5727,16.5345,16.5575,204400.0
2010-09-21 13:35:00,21.67,21.69,21.67,21.69,21400.0,16.5575,16.5727,16.5575,16.5727,21400.0
2010-09-21 13:40:00,21.69,21.7,21.67,21.68,85000.0,16.5727,16.5804,16.5575,16.5651,85000.0
2010-09-21 13:45:00,21.67,21.7,21.67,21.67,177400.0,16.5575,16.5804,16.5575,16.5575,177400.0
2010-09-21 13:50:00,21.67,21.68,21.64,21.65,172100.0,16.5575,16.5651,16.5345,16.5422,172100.0
2010-09-21 13:55:00,21.65,21.73,21.65,21.73,239100.0,16.5422,16.6033,16.5422,16.6033,239100.0
2010-09-21 14:00:00,21.73,21.73,21.7,21.7,113900.0,16.6033,16.6033,16.5804,16.5804,113900.0
2010-09-21 14:05:00,21.7,21.72,21.69,21.7,129900.0,16.5804,16.5957,16.5727,16.5804,129900.0
2010-09-21 14:10:00,21.7,21.79,21.7,21.76,182800.0,16.5804,16.6491,16.5804,16.6262,182800.0
2010-09-21 14:15:00,21.76,21.85,21.65,21.82,304600.0,16.6262,16.695,16.5422,16.6721,304600.0
2010-09-21 14:20:00,21.83,21.85,21.77,21.82,243800.0,16.6797,16.695,16.6339,16.6721,243800.0
2010-09-21 14:25:00,21.81,21.84,21.74,21.81,216600.0,16.6644,16.6873,16.6109,16.6644,216600.0
2010-09-21 14:30:00,21.81,21.88,21.78,21.88,190900.0,16.6644,16.7179,16.6415,16.7179,190900.0
2010-09-21 14:35:00,21.88,21.96,21.86,21.95,193100.0,16.7179,16.779,16.7026,16.7714,193100.0
2010-09-21 14:40:00,21.96,22.0,21.94,21.95,259800.0,16.779,16.8096,16.7638,16.7714,259800.0
2010-09-21 14:45:00,21.95,21.95,21.89,21.9,278100.0,16.7714,16.7714,16.7255,16.7332,278100.0
2010-09-21 14:50:00,21.9,21.9,21.8,21.8,184200.0,16.7332,16.7332,16.6568,16.6568,184200.0
2010-09-21 14:55:00,21.8,21.81,21.76,21.8,124400.0,16.6568,16.6644,16.6262,16.6568,124400.0
2010-09-21 15:00:00,21.79,21.8,21.73,21.79,191200.0,16.6491,16.6568,16.6033,16.6491,191200.0
2010-09-21 15:05:00,21.8,21.83,21.75,21.81,316500.0,16.6568,16.6797,16.6186,16.6644,316500.0
2010-09-21 15:10:00,21.8,21.81,21.76,21.78,124000.0,16.6568,16.6644,16.6262,16.6415,124000.0
2010-09-21 15:15:00,21.79,21.83,21.78,21.8,267000.0,16.6491,16.6797,16.6415,16.6568,267000.0
2010-09-21 15:20:00,21.8,21.8,21.75,21.75,135100.0,16.6568,16.6568,16.6186,16.6186,135100.0
2010-09-21 15:25:00,21.75,21.76,21.69,21.71,439900.0,16.6186,16.6262,16.5727,16.588,439900.0
2010-09-21 15:30:00,21.72,21.73,21.62,21.66,232700.0,16.5957,16.6033,16.5192,16.5498,232700.0
2010-09-21 15:35:00,21.66,21.71,21.61,21.71,437700.0,16.5498,16.588,16.5116,16.588,437700.0
2010-09-21 15:40:00,21.7,21.74,21.69,21.73,141400.0,16.5804,16.6109,16.5727,16.6033,141400.0
2010-09-21 15:45:00,21.74,21.75,21.68,21.72,379300.0,16.6109,16.6186,16.5651,16.5957,379300.0
2010-09-21 15:50:00,21.71,21.76,21.71,21.73,240100.0,16.588,16.6262,16.588,16.6033,240100.0
2010-09-21 15:55:00,21.73,21.74,21.68,21.68,780000.0,16.6033,16.6109,16.5651,16.5651,780000.0
2010-09-22 09:30:00,21.63,21.7,21.56,21.68,183800.0,16.5269,16.5804,16.4734,16.5651,183800.0
2010-09-22 09:35:00,21.68,21.72,21.61,21.7,499300.0,16.5651,16.5957,16.5116,16.5804,499300.0
2010-09-22 09:40:00,21.71,21.81,21.71,21.81,199800.0,16.588,16.6644,16.588,16.6644,199800.0
2010-09-22 09:45:00,21.81,21.88,21.81,21.83,129900.0,16.6644,16.7179,16.6644,16.6797,129900.0
2010-09-22 09:50:00,21.82,21.85,21.73,21.73,141100.0,16.6721,16.695,16.6033,16.6033,141100.0
2010-09-22 09:55:00,21.72,21.8,21.66,21.71,172500.0,16.5957,16.6568,16.5498,16.588,172500.0
2010-09-22 10:00:00,21.72,21.75,21.61,21.63,241800.0,16.5957,16.6186,16.5116,16.5269,241800.0
2010-09-22 10:05:00,21.63,21.73,21.6,21.67,340500.0,16.5269,16.6033,16.504,16.5575,340500.0
2010-09-22 10:10:00,21.68,21.74,21.67,21.74,94400.0,16.5651,16.6109,16.5575,16.6109,94400.0
2010-09-22 10:15:00,21.74,21.78,21.72,21.77,67000.0,16.6109,16.6415,16.5957,16.6339,67000.0
2010-09-22 10:20:00,21.76,21.77,21.72,21.74,53600.0,16.6262,16.6339,16.5957,16.6109,53600.0
2010-09-22 10:25:00,21.73,21.75,21.68,21.68,105200.0,16.6033,16.6186,16.5651,16.5651,105200.0
2010-09-22 10:30:00,21.68,21.69,21.62,21.68,104700.0,16.5651,16.5727,16.5192,16.5651,104700.0
2010-09-22 10:35:00,21.68,21.71,21.62,21.63,134000.0,16.5651,16.588,16.5192,16.5269,134000.0
2010-09-22 10:40:00,21.63,21.68,21.6,21.61,105700.0,16.5269,16.5651,16.504,16.5116,105700.0
2010-09-22 10:45:00,21.61,21.7,21.61,21.69,111400.0,16.5116,16.5804,16.5116,16.5727,111400.0
2010-09-22 10:50:00,21.69,21.72,21.67,21.71,133600.0,16.5727,16.5957,16.5575,16.588,133600.0
2010-09-22 10:55:00,21.71,21.75,21.71,21.74,178600.0,16.588,16.6186,16.588,16.6109,178600.0
2010-09-22 11:00:00,21.74,21.78,21.72,21.72,140800.0,16.6109,16.6415,16.5957,16.5957,140800.0
2010-09-22 11:05:00,21.72,21.77,21.66,21.68,147100.0,16.5957,16.6339,16.5498,16.5651,147100.0
2010-09-22 11:10:00,21.68,21.71,21.64,21.66,94800.0,16.5651,16.588,16.5345,16.5498,94800.0
2010-09-22 11:15:00,21.66,21.7,21.65,21.7,54500.0,16.5498,16.5804,16.5422,16.5804,54500.0
2010-09-22 11:20:00,21.7,21.7,21.62,21.63,135400.0,16.5804,16.5804,16.5192,16.5269,135400.0
2010-09-22 11:25:00,21.63,21.67,21.61,21.66,73000.0,16.5269,16.5575,16.5116,16.5498,73000.0
2010-09-22 11:30:00,21.66,21.68,21.62,21.64,108900.0,16.5498,16.5651,16.5192,16.5345,108900.0
2010-09-22 11:35:00,21.63,21.66,21.6,21.63,89400.0,16.5269,16.5498,16.504,16.5269,89400.0
2010-09-22 11:40:00,21.63,21.66,21.63,21.63,87900.0,16.5269,16.5498,16.5269,16.5269,87900.0
2010-09-22 11:45:00,21.63,21.66,21.63,21.65,115500.0,16.5269,16.5498,16.5269,16.5422,115500.0
2010-09-22 11:50:00,21.65,21.68,21.64,21.68,94200.0,16.5422,16.5651,16.5345,16.5651,94200.0
2010-09-22 11:55:00,21.68,21.7,21.67,21.68,69700.0,16.5651,16.5804,16.5575,16.5651,69700.0
2010-09-22 12:00:00,21.68,21.72,21.66,21.66,131700.0,16.5651,16.5957,16.5498,16.5498,131700.0
2010-09-22 12:05:00,21.66,21.67,21.62,21.66,89000.0,16.5498,16.5575,16.5192,16.5498,89000.0
2010-09-22 12:10:00,21.66,21.67,21.63,21.64,158000.0,16.5498,16.5575,16.5269,16.5345,158000.0
2010-09-22 12:15:00,21.64,21.65,21.62,21.64,133000.0,16.5345,16.5422,16.5192,16.5345,133000.0
2010-09-22 12:20:00,21.64,21.64,21.6,21.6,96900.0,16.5345,16.5345,16.504,16.504,96900.0
2010-09-22 12:25:00,21.61,21.62,21.61,21.61,49700.0,16.5116,16.5192,16.5116,16.5116,49700.0
2010-09-22 12:30:00,21.61,21.64,21.6,21.62,71200.0,16.5116,16.5345,16.504,16.5192,71200.0
2010-09-22 12:35:00,21.62,21.63,21.58,21.6,74800.0,16.5192,16.5269,16.4887,16.504,74800.0
2010-09-22 12:40:00,21.6,21.62,21.59,21.6,80400.0,16.504,16.5192,16.4963,16.504,80400.0
2010-09-22 12:45:00,21.6,21.61,21.59,21.59,29900.0,16.504,16.5116,16.4963,16.4963,29900.0
2010-09-22 12:50:00,21.6,21.6,21.57,21.58,24800.0,16.504,16.504,16.481,16.4887,24800.0
2010-09-22 12:55:00,21.58,21.61,21.58,21.59,94100.0,16.4887,16.5116,16.4887,16.4963,94100.0
2010-09-22 13:00:00,21.59,21.6,21.58,21.59,81900.0,16.4963,16.504,16.4887,16.4963,81900.0
2010-09-22 13:05:00,21.59,21.6,21.57,21.58,90800.0,16.4963,16.504,16.481,16.4887,90800.0
2010-09-22 13:10:00,21.58,21.59,21.57,21.58,109100.0,16.4887,16.4963,16.481,16.4887,109100.0
2010-09-22 13:15:00,21.58,21.58,21.56,21.58,72500.0,16.4887,16.4887,16.4734,16.4887,72500.0
2010-09-22 13:20:00,21.58,21.61,21.58,21.61,114300.0,16.4887,16.5116,16.4887,16.5116,114300.0
2010-09-22 13:25:00,21.61,21.65,21.6,21.64,154000.0,16.5116,16.5422,16.504,16.5345,154000.0
2010-09-22 13:30:00,21.64,21.67,21.63,21.63,198200.0,16.5345,16.5575,16.5269,16.5269,198200.0
2010-09-22 13:35:00,21.63,21.67,21.63,21.66,90800.0,16.5269,16.5575,16.5269,16.5498,90800.0
2010-09-22 13:40:00,21.67,21.69,21.64,21.68,160000.0,16.5575,16.5727,16.5345,16.5651,160000.0
2010-09-22 13:45:00,21.68,21.7,21.68,21.69,134100.0,16.5651,16.5804,16.5651,16.5727,134100.0
2010-09-22 13:50:00,21.69,21.72,21.69,21.71,158800.0,16.5727,16.5957,16.5727,16.588,158800.0
2010-09-22 13:55:00,21.72,21.72,21.69,21.69,124400.0,16.5957,16.5957,16.5727,16.5727,124400.0
2010-09-22 14:00:00,21.68,21.69,21.66,21.67,41600.0,16.5651,16.5727,16.5498,16.5575,41600.0
2010-09-22 14:05:00,21.67,21.7,21.66,21.69,69000.0,16.5575,16.5804,16.5498,16.5727,69000.0
2010-09-22 14:10:00,21.69,21.7,21.66,21.69,94200.0,16.5727,16.5804,16.5498,16.5727,94200.0
2010-09-22 14:15:00,21.7,21.71,21.68,21.68,72800.0,16.5804,16.588,16.5651,16.5651,72800.0
2010-09-22 14:20:00,21.68,21.71,21.67,21.7,66700.0,16.5651,16.588,16.5575,16.5804,66700.0
2010-09-22 14:25:00,21.69,21.75,21.69,21.74,149700.0,16.5727,16.6186,16.5727,16.6109,149700.0
2010-09-22 14:30:00,21.73,21.76,21.72,21.73,142300.0,16.6033,16.6262,16.5957,16.6033,142300.0
2010-09-22 14:35:00,21.74,21.82,21.73,21.77,178100.0,16.6109,16.6721,16.6033,16.6339,178100.0
2010-09-22 14:40:00,21.76,21.8,21.76,21.76,151000.0,16.6262,16.6568,16.6262,16.6262,151000.0
2010-09-22 14:45:00,21.76,21.78,21.73,21.74,60000.0,16.6262,16.6415,16.6033,16.6109,60000.0
2010-09-22 14:50:00,21.73,21.76,21.73,21.76,51200.0,16.6033,16.6262,16.6033,16.6262,51200.0
2010-09-22 14:55:00,21.75,21.79,21.74,21.79,127800.0,16.6186,16.6491,16.6109,16.6491,127800.0
2010-09-22 15:00:00,21.78,21.79,21.77,21.77,27200.0,16.6415,16.6491,16.6339,16.6339,27200.0
2010-09-22 15:05:00,21.77,21.79,21.75,21.76,129300.0,16.6339,16.6491,16.6186,16.6262,129300.0
2010-09-22 15:10:00,21.76,21.77,21.73,21.75,145000.0,16.6262,16.6339,16.6033,16.6186,145000.0
2010-09-22 15:15:00,21.75,21.77,21.72,21.72,112100.0,16.6186,16.6339,16.5957,16.5957,112100.0
2010-09-22 15:20:00,21.72,21.74,21.71,21.72,102700.0,16.5957,16.6109,16.588,16.5957,102700.0
2010-09-22 15:25:00,21.72,21.74,21.7,21.72,61000.0,16.5957,16.6109,16.5804,16.5957,61000.0
2010-09-22 15:30:00,21.71,21.79,21.7,21.79,108500.0,16.588,16.6491,16.5804,16.6491,108500.0
2010-09-22 15:35:00,21.79,21.83,21.76,21.8,185100.0,16.6491,16.6797,16.6262,16.6568,185100.0
2010-09-22 15:40:00,21.8,21.81,21.78,21.79,81600.0,16.6568,16.6644,16.6415,16.6491,81600.0
2010-09-22 15:45:00,21.79,21.79,21.74,21.74,212200.0,16.6491,16.6491,16.6109,16.6109,212200.0
2010-09-22 15:50:00,21.74,21.77,21.73,21.77,170700.0,16.6109,16.6339,16.6033,16.6339,170700.0
2010-09-22 15:55:00,21.77,21.8,21.76,21.77,483700.0,16.6339,16.6568,16.6262,16.6339,483700.0
2010-09-23 09:30:00,21.57,21.57,21.46,21.48,175600.0,16.481,16.481,16.397,16.4123,175600.0
2010-09-23 09:35:00,21.49,21.62,21.44,21.61,206800.0,16.4199,16.5192,16.3817,16.5116,206800.0
2010-09-23 09:40:00,21.61,21.66,21.61,21.64,119000.0,16.5116,16.5498,16.5116,16.5345,119000.0
2010-09-23 09:45:00,21.64,21.65,21.58,21.6,63100.0,16.5345,16.5422,16.4887,16.504,63100.0
2010-09-23 09:50:00,21.59,21.63,21.55,21.62,222400.0,16.4963,16.5269,16.4658,16.5192,222400.0
2010-09-23 09:55:00,21.62,21.65,21.54,21.57,182200.0,16.5192,16.5422,16.4581,16.481,182200.0
2010-09-23 10:00:00,21.57,21.75,21.57,21.73,266500.0,16.481,16.6186,16.481,16.6033,266500.0
2010-09-23 10:05:00,21.73,21.84,21.72,21.81,199000.0,16.6033,16.6873,16.5957,16.6644,199000.0
2010-09-23 10:10:00,21.82,21.83,21.74,21.75,136200.0,16.6721,16.6797,16.6109,16.6186,136200.0
2010-09-23 10:15:00,21.75,21.76,21.73,21.75,82900.0,16.6186,16.6262,16.6033,16.6186,82900.0
2010-09-23 10:20:00,21.75,21.76,21.68,21.7,121400.0,16.6186,16.6262,16.5651,16.5804,121400.0
2010-09-23 10:25:00,21.7,21.78,21.69,21.78,67300.0,16.5804,16.6415,16.5727,16.6415,67300.0
2010-09-23 10:30:00,21.78,21.84,21.76,21.81,171600.0,16.6415,16.6873,16.6262,16.6644,171600.0
2010-09-23 10:35:00,21.81,21.85,21.8,21.83,96000.0,16.6644,16.695,16.6568,16.6797,96000.0
2010-09-23 10:40:00,21.83,21.87,21.81,21.86,96900.0,16.6797,16.7103,16.6644,16.7026,96900.0
2010-09-23 10:45:00,21.87,21.9,21.84,21.84,89200.0,16.7103,16.7332,16.6873,16.6873,89200.0
2010-09-23 10:50:00,21.85,21.86,21.79,21.8,188800.0,16.695,16.7026,16.6491,16.6568,188800.0
2010-09-23 10:55:00,21.79,21.79,21.72,21.73,79800.0,16.6491,16.6491,16.5957,16.6033,79800.0
2010-09-23 11:00:00,21.72,21.72,21.69,21.71,46000.0,16.5957,16.5957,16.5727,16.588,46000.0
2010-09-23 11:05:00,21.71,21.72,21.69,21.7,42800.0,16.588,16.5957,16.5727,16.5804,42800.0
2010-09-23 11:10:00,21.71,21.74,21.7,21.73,28100.0,16.588,16.6109,16.5804,16.6033,28100.0
2010-09-23 11:15:00,21.72,21.73,21.71,21.73,37400.0,16.5957,16.6033,16.588,16.6033,37400.0
2010-09-23 11:20:00,21.73,21.74,21.69,21.69,69800.0,16.6033,16.6109,16.5727,16.5727,69800.0
2010-09-23 11:25:00,21.7,21.71,21.67,21.7,55900.0,16.5804,16.588,16.5575,16.5804,55900.0
2010-09-23 11:30:00,21.7,21.74,21.7,21.74,116700.0,16.5804,16.6109,16.5804,16.6109,116700.0
2010-09-23 11:35:00,21.73,21.76,21.69,21.69,135200.0,16.6033,16.6262,16.5727,16.5727,135200.0
2010-09-23 11:40:00,21.69,21.7,21.64,21.67,267000.0,16.5727,16.5804,16.5345,16.5575,267000.0
2010-09-23 11:45:00,21.67,21.71,21.63,21.65,148900.0,16.5575,16.588,16.5269,16.5422,148900.0
2010-09-23 11:50:00,21.66,21.68,21.65,21.65,38800.0,16.5498,16.5651,16.5422,16.5422,38800.0
2010-09-23 11:55:00,21.65,21.7,21.65,21.67,121000.0,16.5422,16.5804,16.5422,16.5575,121000.0
2010-09-23 12:00:00,21.67,21.68,21.65,21.65,73900.0,16.5575,16.5651,16.5422,16.5422,73900.0
2010-09-23 12:05:00,21.65,21.67,21.65,21.67,38900.0,16.5422,16.5575,16.5422,16.5575,38900.0
2010-09-23 12:10:00,21.68,21.7,21.67,21.67,85500.0,16.5651,16.5804,16.5575,16.5575,85500.0
2010-09-23 12:15:00,21.67,21.68,21.63,21.64,44000.0,16.5575,16.5651,16.5269,16.5345,44000.0
2010-09-23 12:20:00,21.63,21.65,21.62,21.63,49400.0,16.5269,16.5422,16.5192,16.5269,49400.0
2010-09-23 12:25:00,21.63,21.64,21.6,21.61,33800.0,16.5269,16.5345,16.504,16.5116,33800.0
2010-09-23 12:30:00,21.61,21.62,21.58,21.58,79800.0,16.5116,16.5192,16.4887,16.4887,79800.0
2010-09-23 12:35:00,21.58,21.6,21.57,21.57,40200.0,16.4887,16.504,16.481,16.481,40200.0
2010-09-23 12:40:00,21.58,21.6,21.56,21.57,71200.0,16.4887,16.504,16.4734,16.481,71200.0
2010-09-23 12:45:00,21.57,21.63,21.56,21.61,113200.0,16.481,16.5269,16.4734,16.5116,113200.0
2010-09-23 12:50:00,21.62,21.68,21.62,21.68,52800.0,16.5192,16.5651,16.5192,16.5651,52800.0
2010-09-23 12:55:00,21.68,21.69,21.67,21.67,66900.0,16.5651,16.5727,16.5575,16.5575,66900.0
2010-09-23 13:00:00,21.67,21.69,21.67,21.68,23700.0,16.5575,16.5727,16.5575,16.5651,23700.0
2010-09-23 13:05:00,21.68,21.69,21.67,21.67,27600.0,16.5651,16.5727,16.5575,16.5575,27600.0
2010-09-23 13:10:00,21.68,21.68,21.64,21.65,28600.0,16.5651,16.5651,16.5345,16.5422,28600.0
2010-09-23 13:15:00,21.64,21.64,21.61,21.62,44700.0,16.5345,16.5345,16.5116,16.5192,44700.0
2010-09-23 13:20:00,21.63,21.67,21.62,21.66,29100.0,16.5269,16.5575,16.5192,16.5498,29100.0
2010-09-23 13:25:00,21.66,21.66,21.64,21.66,25200.0,16.5498,16.5498,16.5345,16.5498,25200.0
2010-09-23 13:30:00,21.65,21.67,21.64,21.66,53100.0,16.5422,16.5575,16.5345,16.5498,53100.0
2010-09-23 13:35:00,21.67,21.7,21.63,21.64,96900.0,16.5575,16.5804,16.5269,16.5345,96900.0
2010-09-23 13:40:00,21.64,21.65,21.61,21.64,53800.0,16.5345,16.5422,16.5116,16.5345,53800.0
2010-09-23 13:45:00,21.64,21.66,21.59,21.59,131100.0,16.5345,16.5498,16.4963,16.4963,131100.0
2010-09-23 13:50:00,21.59,21.63,21.59,21.62,51300.0,16.4963,16.5269,16.4963,16.5192,51300.0
2010-09-23 13:55:00,21.63,21.64,21.61,21.61,35800.0,16.5269,16.5345,16.5116,16.5116,35800.0
2010-09-23 14:00:00,21.61,21.66,21.61,21.65,39900.0,16.5116,16.5498,16.5116,16.5422,39900.0
2010-09-23 14:05:00,21.65,21.67,21.63,21.66,72200.0,16.5422,16.5575,16.5269,16.5498,72200.0
2010-09-23 14:10:00,21.66,21.67,21.63,21.63,43500.0,16.5498,16.5575,16.5269,16.5269,43500.0
2010-09-23 14:15:00,21.63,21.64,21.63,21.63,29100.0,16.5269,16.5345,16.5269,16.5269,29100.0
2010-09-23 14:20:00,21.63,21.68,21.63,21.67,97400.0,16.5269,16.5651,16.5269,16.5575,97400.0
2010-09-23 14:25:00,21.68,21.69,21.68,21.68,39300.0,16.5651,16.5727,16.5651,16.5651,39300.0
2010-09-23 14:30:00,21.69,21.7,21.68,21.69,51000.0,16.5727,16.5804,16.5651,16.5727,51000.0
2010-09-23 14:35:00,21.7,21.7,21.63,21.64,42000.0,16.5804,16.5804,16.5269,16.5345,42000.0
2010-09-23 14:40:00,21.64,21.65,21.62,21.63,88700.0,16.5345,16.5422,16.5192,16.5269,88700.0
2010-09-23 14:45:00,21.63,21.64,21.6,21.6,77100.0,16.5269,16.5345,16.504,16.504,77100.0
2010-09-23 14:50:00,21.6,21.61,21.56,21.57,115100.0,16.504,16.5116,16.4734,16.481,115100.0
2010-09-23 14:55:00,21.57,21.57,21.53,21.54,162700.0,16.481,16.481,16.4505,16.4581,162700.0
2010-09-23 15:00:00,21.53,21.57,21.53,21.56,87900.0,16.4505,16.481,16.4505,16.4734,87900.0
2010-09-23 15:05:00,21.56,21.56,21.51,21.52,165500.0,16.4734,16.4734,16.4352,16.4428,165500.0
2010-09-23 15:10:00,21.52,21.56,21.51,21.53,156400.0,16.4428,16.4734,16.4352,16.4505,156400.0
2010-09-23 15:15:00,21.53,21.54,21.5,21.53,166700.0,16.4505,16.4581,16.4276,16.4505,166700.0
2010-09-23 15:20:00,21.54,21.6,21.53,21.58,122900.0,16.4581,16.504,16.4505,16.4887,122900.0
2010-09-23 15:25:00,21.59,21.59,21.51,21.51,95400.0,16.4963,16.4963,16.4352,16.4352,95400.0
2010-09-23 15:30:00,21.51,21.55,21.47,21.48,189800.0,16.4352,16.4658,16.4046,16.4123,189800.0
2010-09-23 15:35:00,21.47,21.51,21.46,21.48,154000.0,16.4046,16.4352,16.397,16.4123,154000.0
2010-09-23 15:40:00,21.47,21.53,21.46,21.51,297300.0,16.4046,16.4505,16.397,16.4352,297300.0
2010-09-23 15:45:00,21.51,21.54,21.5,21.53,143200.0,16.4352,16.4581,16.4276,16.4505,143200.0
2010-09-23 15:50:00,21.54,21.54,21.53,21.53,86700.0,16.4581,16.4581,16.4505,16.4505,86700.0
2010-09-23 15:55:00,21.53,21.55,21.53,21.54,273400.0,16.4505,16.4658,16.4505,16.4581,273400.0
2010-09-24 09:30:00,21.83,21.88,21.74,21.8,158900.0,16.6797,16.7179,16.6109,16.6568,158900.0
2010-09-24 09:35:00,21.8,21.86,21.79,21.82,97300.0,16.6568,16.7026,16.6491,16.6721,97300.0
2010-09-24 09:40:00,21.82,21.9,21.82,21.9,164300.0,16.6721,16.7332,16.6721,16.7332,164300.0
2010-09-24 09:45:00,21.9,21.94,21.89,21.91,132700.0,16.7332,16.7638,16.7255,16.7408,132700.0
2010-09-24 09:50:00,21.92,22.0,21.9,22.0,196500.0,16.7485,16.8096,16.7332,16.8096,196500.0
2010-09-24 09:55:00,21.99,22.04,21.98,22.0,190400.0,16.802,16.8402,16.7943,16.8096,190400.0
2010-09-24 10:00:00,21.99,22.11,21.96,22.1,355100.0,16.802,16.8936,16.779,16.886,355100.0
2010-09-24 10:05:00,22.1,22.19,22.08,22.18,368700.0,16.886,16.9548,16.8707,16.9471,368700.0
2010-09-24 10:10:00,22.18,22.19,22.16,22.17,236600.0,16.9471,16.9548,16.9318,16.9395,236600.0
2010-09-24 10:15:00,22.17,22.17,22.09,22.11,160400.0,16.9395,16.9395,16.8784,16.8936,160400.0
2010-09-24 10:20:00,22.11,22.17,22.11,22.17,185000.0,16.8936,16.9395,16.8936,16.9395,185000.0
2010-09-24 10:25:00,22.17,22.25,22.16,22.23,153400.0,16.9395,17.0006,16.9318,16.9853,153400.0
2010-09-24 10:30:00,22.23,22.24,22.19,22.22,96600.0,16.9853,16.993,16.9548,16.9777,96600.0
2010-09-24 10:35:00,22.21,22.24,22.2,22.24,122900.0,16.9701,16.993,16.9624,16.993,122900.0
2010-09-24 10:40:00,22.24,22.25,22.22,22.23,121200.0,16.993,17.0006,16.9777,16.9853,121200.0
2010-09-24 10:45:00,22.23,22.25,22.21,22.22,72100.0,16.9853,17.0006,16.9701,16.9777,72100.0
2010-09-24 10:50:00,22.23,22.25,22.22,22.23,51300.0,16.9853,17.0006,16.9777,16.9853,51300.0
2010-09-24 10:55:00,22.22,22.22,22.2,22.21,32900.0,16.9777,16.9777,16.9624,16.9701,32900.0
2010-09-24 11:00:00,22.22,22.25,22.2,22.25,115200.0,16.9777,17.0006,16.9624,17.0006,115200.0
2010-09-24 11:05:00,22.24,22.27,22.23,22.27,102600.0,16.993,17.0159,16.9853,17.0159,102600.0
2010-09-24 11:10:00,22.26,22.27,22.2,22.25,107600.0,17.0083,17.0159,16.9624,17.0006,107600.0
2010-09-24 11:15:00,22.24,22.26,22.22,22.25,74400.0,16.993,17.0083,16.9777,17.0006,74400.0
2010-09-24 11:20:00,22.26,22.27,22.22,22.23,64500.0,17.0083,17.0159,16.9777,16.9853,64500.0
2010-09-24 11:25:00,22.24,22.24,22.2,22.21,75500.0,16.993,16.993,16.9624,16.9701,75500.0
2010-09-24 11:30:00,22.21,22.22,22.19,22.2,45200.0,16.9701,16.9777,16.9548,16.9624,45200.0
2010-09-24 11:35:00,22.2,22.21,22.19,22.21,57500.0,16.9624,16.9701,16.9548,16.9701,57500.0
2010-09-24 11:40:00,22.21,22.22,22.2,22.21,141400.0,16.9701,16.9777,16.9624,16.9701,141400.0
2010-09-24 11:45:00,22.2,22.21,22.2,22.21,24100.0,16.9624,16.9701,16.9624,16.9701,24100.0
2010-09-24 11:50:00,22.2,22.21,22.19,22.19,178700.0,16.9624,16.9701,16.9548,16.9548,178700.0
2010-09-24 11:55:00,22.2,22.21,22.18,22.2,48400.0,16.9624,16.9701,16.9471,16.9624,48400.0
2010-09-24 12:00:00,22.2,22.22,22.19,22.2,69400.0,16.9624,16.9777,16.9548,16.9624,69400.0
2010-09-24 12:05:00,22.21,22.22,22.2,22.2,35500.0,16.9701,16.9777,16.9624,16.9624,35500.0
2010-09-24 12:10:00,22.2,22.21,22.19,22.21,76500.0,16.9624,16.9701,16.9548,16.9701,76500.0
2010-09-24 12:15:00,22.21,22.21,22.2,22.2,39000.0,16.9701,16.9701,16.9624,16.9624,39000.0
2010-09-24 12:20:00,22.21,22.21,22.2,22.21,94300.0,16.9701,16.9701,16.9624,16.9701,94300.0
2010-09-24 12:25:00,22.21,22.22,22.2,22.22,128100.0,16.9701,16.9777,16.9624,16.9777,128100.0
2010-09-24 12:30:00,22.22,22.25,22.22,22.23,101100.0,16.9777,17.0006,16.9777,16.9853,101100.0
2010-09-24 12:35:00,22.23,22.25,22.23,22.25,133400.0,16.9853,17.0006,16.9853,17.0006,133400.0
2010-09-24 12:40:00,22.25,22.27,22.24,22.26,121800.0,17.0006,17.0159,16.993,17.0083,121800.0
2010-09-24 12:45:00,22.26,22.29,22.25,22.29,111700.0,17.0083,17.0312,17.0006,17.0312,111700.0
2010-09-24 12:50:00,22.29,22.32,22.28,22.32,70200.0,17.0312,17.0541,17.0235,17.0541,70200.0
2010-09-24 12:55:00,22.32,22.33,22.32,22.33,26500.0,17.0541,17.0617,17.0541,17.0617,26500.0
2010-09-24 13:00:00,22.33,22.33,22.3,22.3,106100.0,17.0617,17.0617,17.0388,17.0388,106100.0
2010-09-24 13:05:00,22.3,22.31,22.3,22.3,9100.0,17.0388,17.0465,17.0388,17.0388,9100.0
2010-09-24 13:10:00,22.31,22.33,22.3,22.31,76800.0,17.0465,17.0617,17.0388,17.0465,76800.0
2010-09-24 13:15:00,22.31,22.34,22.31,22.33,119900.0,17.0465,17.0694,17.0465,17.0617,119900.0
2010-09-24 13:20:00,22.33,22.33,22.32,22.32,28300.0,17.0617,17.0617,17.0541,17.0541,28300.0
2010-09-24 13:25:00,22.32,22.33,22.32,22.32,18600.0,17.0541,17.0617,17.0541,17.0541,18600.0
2010-09-24 13:30:00,22.32,22.36,22.32,22.34,126300.0,17.0541,17.0847,17.0541,17.0694,126300.0
2010-09-24 13:35:00,22.35,22.38,22.34,22.38,99200.0,17.077,17.0999,17.0694,17.0999,99200.0
2010-09-24 13:40:00,22.37,22.38,22.35,22.35,86900.0,17.0923,17.0999,17.077,17.077,86900.0
2010-09-24 13:45:00,22.35,22.38,22.35,22.38,107900.0,17.077,17.0999,17.077,17.0999,107900.0
2010-09-24 13:50:00,22.38,22.38,22.36,22.36,22100.0,17.0999,17.0999,17.0847,17.0847,22100.0
2010-09-24 13:55:00,22.36,22.39,22.36,22.36,99900.0,17.0847,17.1076,17.0847,17.0847,99900.0
2010-09-24 14:00:00,22.36,22.37,22.36,22.37,137300.0,17.0847,17.0923,17.0847,17.0923,137300.0
2010-09-24 14:05:00,22.36,22.4,22.36,22.4,87100.0,17.0847,17.1152,17.0847,17.1152,87100.0
2010-09-24 14:10:00,22.4,22.42,22.38,22.41,175000.0,17.1152,17.1305,17.0999,17.1229,175000.0
2010-09-24 14:15:00,22.4,22.41,22.4,22.41,65600.0,17.1152,17.1229,17.1152,17.1229,65600.0
2010-09-24 14:20:00,22.41,22.41,22.39,22.39,235700.0,17.1229,17.1229,17.1076,17.1076,235700.0
2010-09-24 14:25:00,22.39,22.42,22.39,22.42,77200.0,17.1076,17.1305,17.1076,17.1305,77200.0
2010-09-24 14:30:00,22.42,22.47,22.41,22.47,172500.0,17.1305,17.1687,17.1229,17.1687,172500.0
2010-09-24 14:35:00,22.47,22.48,22.44,22.47,193700.0,17.1687,17.1764,17.1458,17.1687,193700.0
2010-09-24 14:40:00,22.48,22.49,22.46,22.49,230400.0,17.1764,17.184,17.1611,17.184,230400.0
2010-09-24 14:45:00,22.49,22.51,22.47,22.5,319400.0,17.184,17.1993,17.1687,17.1916,319400.0
2010-09-24 14:50:00,22.49,22.5,22.46,22.46,151900.0,17.184,17.1916,17.1611,17.1611,151900.0
2010-09-24 14:55:00,22.46,22.47,22.46,22.46,116100.0,17.1611,17.1687,17.1611,17.1611,116100.0
2010-09-24 15:00:00,22.46,22.47,22.45,22.45,312800.0,17.1611,17.1687,17.1534,17.1534,312800.0
2010-09-24 15:05:00,22.45,22.46,22.45,22.46,116000.0,17.1534,17.1611,17.1534,17.1611,116000.0
2010-09-24 15:10:00,22.45,22.5,22.45,22.48,520600.0,17.1534,17.1916,17.1534,17.1764,520600.0
2010-09-24 15:15:00,22.48,22.53,22.46,22.51,369500.0,17.1764,17.2146,17.1611,17.1993,369500.0
2010-09-24 15:20:00,22.51,22.52,22.47,22.47,126300.0,17.1993,17.2069,17.1687,17.1687,126300.0
2010-09-24 15:25:00,22.47,22.49,22.47,22.48,409000.0,17.1687,17.184,17.1687,17.1764,409000.0
2010-09-24 15:30:00,22.47,22.48,22.45,22.46,120800.0,17.1687,17.1764,17.1534,17.1611,120800.0
2010-09-24 15:35:00,22.46,22.47,22.45,22.45,170300.0,17.1611,17.1687,17.1534,17.1534,170300.0
2010-09-24 15:40:00,22.46,22.49,22.45,22.48,427400.0,17.1611,17.184,17.1534,17.1764,427400.0
2010-09-24 15:45:00,22.48,22.5,22.48,22.48,338800.0,17.1764,17.1916,17.1764,17.1764,338800.0
2010-09-24 15:50:00,22.48,22.51,22.48,22.48,409700.0,17.1764,17.1993,17.1764,17.1764,409700.0
2010-09-24 15:55:00,22.48,22.5,22.48,22.5,799600.0,17.1764,17.1916,17.1764,17.1916,799600.0
2010-09-27 09:30:00,22.42,22.47,22.39,22.47,158800.0,17.1305,17.1687,17.1076,17.1687,158800.0
2010-09-27 09:35:00,22.46,22.47,22.26,22.27,191500.0,17.1611,17.1687,17.0083,17.0159,191500.0
2010-09-27 09:40:00,22.26,22.29,22.25,22.28,172700.0,17.0083,17.0312,17.0006,17.0235,172700.0
2010-09-27 09:45:00,22.28,22.33,22.26,22.32,210100.0,17.0235,17.0617,17.0083,17.0541,210100.0
2010-09-27 09:50:00,22.32,22.4,22.31,22.4,126300.0,17.0541,17.1152,17.0465,17.1152,126300.0
2010-09-27 09:55:00,22.39,22.39,22.32,22.32,80300.0,17.1076,17.1076,17.0541,17.0541,80300.0
2010-09-27 10:00:00,22.33,22.37,22.32,22.35,134000.0,17.0617,17.0923,17.0541,17.077,134000.0
2010-09-27 10:05:00,22.35,22.4,22.34,22.37,78500.0,17.077,17.1152,17.0694,17.0923,78500.0
2010-09-27 10:10:00,22.37,22.38,22.31,22.31,120000.0,17.0923,17.0999,17.0465,17.0465,120000.0
2010-09-27 10:15:00,22.31,22.32,22.27,22.3,106800.0,17.0465,17.0541,17.0159,17.0388,106800.0
2010-09-27 10:20:00,22.29,22.32,22.27,22.31,75800.0,17.0312,17.0541,17.0159,17.0465,75800.0
2010-09-27 10:25:00,22.32,22.36,22.28,22.36,53400.0,17.0541,17.0847,17.0235,17.0847,53400.0
2010-09-27 10:30:00,22.35,22.35,22.3,22.31,76000.0,17.077,17.077,17.0388,17.0465,76000.0
2010-09-27 10:35:00,22.31,22.31,22.24,22.28,77900.0,17.0465,17.0465,16.993,17.0235,77900.0
2010-09-27 10:40:00,22.27,22.32,22.26,22.31,56300.0,17.0159,17.0541,17.0083,17.0465,56300.0
2010-09-27 10:45:00,22.31,22.32,22.28,22.3,51700.0,17.0465,17.0541,17.0235,17.0388,51700.0
2010-09-27 10:50:00,22.3,22.33,22.29,22.33,69500.0,17.0388,17.0617,17.0312,17.0617,69500.0
2010-09-27 10:55:00,22.32,22.35,22.32,22.34,46800.0,17.0541,17.077,17.0541,17.0694,46800.0
2010-09-27 11:00:00,22.33,22.35,22.29,22.3,109300.0,17.0617,17.077,17.0312,17.0388,109300.0
2010-09-27 11:05:00,22.29,22.32,22.28,22.3,71800.0,17.0312,17.0541,17.0235,17.0388,71800.0
2010-09-27 11:10:00,22.3,22.33,22.27,22.27,55300.0,17.0388,17.0617,17.0159,17.0159,55300.0
2010-09-27 11:15:00,22.27,22.3,22.25,22.28,98800.0,17.0159,17.0388,17.0006,17.0235,98800.0
2010-09-27 11:20:00,22.28,22.31,22.26,22.31,38300.0,17.0235,17.0465,17.0083,17.0465,38300.0
2010-09-27 11:25:00,22.31,22.34,22.31,22.34,63700.0,17.0465,17.0694,17.0465,17.0694,63700.0
2010-09-27 11:30:00,22.34,22.39,22.34,22.34,62200.0,17.0694,17.1076,17.0694,17.0694,62200.0
2010-09-27 11:35:00,22.34,22.35,22.3,22.31,97800.0,17.0694,17.077,17.0388,17.0465,97800.0
2010-09-27 11:40:00,22.31,22.32,22.29,22.31,40300.0,17.0465,17.0541,17.0312,17.0465,40300.0
2010-09-27 11:45:00,22.3,22.32,22.28,22.3,95000.0,17.0388,17.0541,17.0235,17.0388,95000.0
2010-09-27 11:50:00,22.3,22.31,22.3,22.3,31400.0,17.0388,17.0465,17.0388,17.0388,31400.0
2010-09-27 11:55:00,22.3,22.37,22.3,22.35,72100.0,17.0388,17.0923,17.0388,17.077,72100.0
2010-09-27 12:00:00,22.35,22.38,22.34,22.36,76000.0,17.077,17.0999,17.0694,17.0847,76000.0
2010-09-27 12:05:00,22.36,22.38,22.35,22.36,63600.0,17.0847,17.0999,17.077,17.0847,63600.0
2010-09-27 12:10:00,22.37,22.37,22.33,22.35,71400.0,17.0923,17.0923,17.0617,17.077,71400.0
2010-09-27 12:15:00,22.34,22.35,22.33,22.33,48600.0,17.0694,17.077,17.0617,17.0617,48600.0
2010-09-27 12:20:00,22.33,22.33,22.29,22.31,46900.0,17.0617,17.0617,17.0312,17.0465,46900.0
2010-09-27 12:25:00,22.31,22.32,22.29,22.32,34000.0,17.0465,17.0541,17.0312,17.0541,34000.0
2010-09-27 12:30:00,22.31,22.32,22.29,22.31,64900.0,17.0465,17.0541,17.0312,17.0465,64900.0
2010-09-27 12:35:00,22.3,22.37,22.29,22.35,120700.0,17.0388,17.0923,17.0312,17.077,120700.0
2010-09-27 12:40:00,22.35,22.39,22.34,22.38,66700.0,17.077,17.1076,17.0694,17.0999,66700.0
2010-09-27 12:45:00,22.38,22.4,22.37,22.39,57300.0,17.0999,17.1152,17.0923,17.1076,57300.0
2010-09-27 12:50:00,22.4,22.4,22.37,22.38,48300.0,17.1152,17.1152,17.0923,17.0999,48300.0
2010-09-27 12:55:00,22.38,22.38,22.36,22.36,46600.0,17.0999,17.0999,17.0847,17.0847,46600.0
2010-09-27 13:00:00,22.36,22.39,22.34,22.39,83600.0,17.0847,17.1076,17.0694,17.1076,83600.0
2010-09-27 13:05:00,22.39,22.41,22.37,22.39,100300.0,17.1076,17.1229,17.0923,17.1076,100300.0
2010-09-27 13:10:00,22.38,22.39,22.36,22.36,48300.0,17.0999,17.1076,17.0847,17.0847,48300.0
2010-09-27 13:15:00,22.36,22.37,22.33,22.34,78400.0,17.0847,17.0923,17.0617,17.0694,78400.0
2010-09-27 13:20:00,22.34,22.35,22.33,22.34,35500.0,17.0694,17.077,17.0617,17.0694,35500.0
2010-09-27 13:25:00,22.34,22.36,22.34,22.34,37300.0,17.0694,17.0847,17.0694,17.0694,37300.0
2010-09-27 13:30:00,22.34,22.35,22.33,22.34,37300.0,17.0694,17.077,17.0617,17.0694,37300.0
2010-09-27 13:35:00,22.34,22.35,22.33,22.35,76500.0,17.0694,17.077,17.0617,17.077,76500.0
2010-09-27 13:40:00,22.35,22.38,22.35,22.36,89400.0,17.077,17.0999,17.077,17.0847,89400.0
2010-09-27 13:45:00,22.36,22.4,22.35,22.38,90800.0,17.0847,17.1152,17.077,17.0999,90800.0
2010-09-27 13:50:00,22.38,22.41,22.38,22.4,22300.0,17.0999,17.1229,17.0999,17.1152,22300.0
2010-09-27 13:55:00,22.41,22.44,22.4,22.41,63600.0,17.1229,17.1458,17.1152,17.1229,63600.0
2010-09-27 14:00:00,22.41,22.42,22.4,22.41,45800.0,17.1229,17.1305,17.1152,17.1229,45800.0
2010-09-27 14:05:00,22.42,22.44,22.41,22.44,57100.0,17.1305,17.1458,17.1229,17.1458,57100.0
2010-09-27 14:10:00,22.43,22.45,22.43,22.45,58600.0,17.1381,17.1534,17.1381,17.1534,58600.0
2010-09-27 14:15:00,22.44,22.45,22.43,22.44,44500.0,17.1458,17.1534,17.1381,17.1458,44500.0
2010-09-27 14:20:00,22.43,22.44,22.43,22.44,25400.0,17.1381,17.1458,17.1381,17.1458,25400.0
2010-09-27 14:25:00,22.43,22.44,22.42,22.44,58700.0,17.1381,17.1458,17.1305,17.1458,58700.0
2010-09-27 14:30:00,22.44,22.45,22.42,22.43,69500.0,17.1458,17.1534,17.1305,17.1381,69500.0
2010-09-27 14:35:00,22.42,22.44,22.41,22.42,82700.0,17.1305,17.1458,17.1229,17.1305,82700.0
2010-09-27 14:40:00,22.42,22.45,22.41,22.43,198200.0,17.1305,17.1534,17.1229,17.1381,198200.0
2010-09-27 14:45:00,22.44,22.46,22.42,22.46,86800.0,17.1458,17.1611,17.1305,17.1611,86800.0
2010-09-27 14:50:00,22.46,22.47,22.44,22.46,59900.0,17.1611,17.1687,17.1458,17.1611,59900.0
2010-09-27 14:55:00,22.46,22.47,22.44,22.44,79200.0,17.1611,17.1687,17.1458,17.1458,79200.0
2010-09-27 15:00:00,22.44,22.45,22.42,22.42,73600.0,17.1458,17.1534,17.1305,17.1305,73600.0
2010-09-27 15:05:00,22.42,22.44,22.42,22.42,44400.0,17.1305,17.1458,17.1305,17.1305,44400.0
2010-09-27 15:10:00,22.42,22.42,22.4,22.41,53100.0,17.1305,17.1305,17.1152,17.1229,53100.0
2010-09-27 15:15:00,22.4,22.42,22.4,22.42,43700.0,17.1152,17.1305,17.1152,17.1305,43700.0
2010-09-27 15:20:00,22.41,22.43,22.41,22.42,53500.0,17.1229,17.1381,17.1229,17.1305,53500.0
2010-09-27 15:25:00,22.41,22.42,22.4,22.4,67300.0,17.1229,17.1305,17.1152,17.1152,67300.0
2010-09-27 15:30:00,22.41,22.41,22.37,22.38,81200.0,17.1229,17.1229,17.0923,17.0999,81200.0
2010-09-27 15:35:00,22.37,22.38,22.34,22.34,72000.0,17.0923,17.0999,17.0694,17.0694,72000.0
2010-09-27 15:40:00,22.34,22.34,22.31,22.32,104800.0,17.0694,17.0694,17.0465,17.0541,104800.0
2010-09-27 15:45:00,22.33,22.33,22.28,22.28,233900.0,17.0617,17.0617,17.0235,17.0235,233900.0
2010-09-27 15:50:00,22.28,22.29,22.26,22.26,199200.0,17.0235,17.0312,17.0083,17.0083,199200.0
2010-09-27 15:55:00,22.26,22.28,22.24,22.28,353400.0,17.0083,17.0235,16.993,17.0235,353400.0
2010-09-28 09:30:00,22.2,22.37,22.06,22.28,489500.0,16.9624,17.0923,16.8554,17.0235,489500.0
2010-09-28 09:35:00,22.27,22.31,22.2,22.22,166200.0,17.0159,17.0465,16.9624,16.9777,166200.0
2010-09-28 09:40:00,22.21,22.22,22.16,22.19,152300.0,16.9701,16.9777,16.9318,16.9548,152300.0
2010-09-28 09:45:00,22.18,22.19,22.1,22.11,177300.0,16.9471,16.9548,16.886,16.8936,177300.0
2010-09-28 09:50:00,22.12,22.15,22.1,22.11,128200.0,16.9013,16.9242,16.886,16.8936,128200.0
2010-09-28 09:55:00,22.11,22.12,22.07,22.07,194200.0,16.8936,16.9013,16.8631,16.8631,194200.0
2010-09-28 10:00:00,22.08,22.09,21.9,22.04,485900.0,16.8707,16.8784,16.7332,16.8402,485900.0
2010-09-28 10:05:00,22.04,22.04,21.98,22.03,225700.0,16.8402,16.8402,16.7943,16.8325,225700.0
2010-09-28 10:10:00,22.03,22.05,21.97,22.0,178100.0,16.8325,16.8478,16.7867,16.8096,178100.0
2010-09-28 10:15:00,22.0,22.0,21.98,22.0,137200.0,16.8096,16.8096,16.7943,16.8096,137200.0
2010-09-28 10:20:00,22.0,22.02,21.99,22.02,241500.0,16.8096,16.8249,16.802,16.8249,241500.0
2010-09-28 10:25:00,22.02,22.09,22.0,22.01,190700.0,16.8249,16.8784,16.8096,16.8172,190700.0
2010-09-28 10:30:00,22.01,22.05,22.0,22.04,198300.0,16.8172,16.8478,16.8096,16.8402,198300.0
2010-09-28 10:35:00,22.04,22.08,22.03,22.05,214400.0,16.8402,16.8707,16.8325,16.8478,214400.0
2010-09-28 10:40:00,22.05,22.07,22.02,22.04,178100.0,16.8478,16.8631,16.8249,16.8402,178100.0
2010-09-28 10:45:00,22.04,22.1,22.04,22.08,104100.0,16.8402,16.886,16.8402,16.8707,104100.0
2010-09-28 10:50:00,22.08,22.11,22.08,22.1,86100.0,16.8707,16.8936,16.8707,16.886,86100.0
2010-09-28 10:55:00,22.1,22.16,22.09,22.15,184700.0,16.886,16.9318,16.8784,16.9242,184700.0
2010-09-28 11:00:00,22.16,22.2,22.14,22.16,186600.0,16.9318,16.9624,16.9166,16.9318,186600.0
2010-09-28 11:05:00,22.15,22.2,22.13,22.17,223500.0,16.9242,16.9624,16.9089,16.9395,223500.0
2010-09-28 11:10:00,22.17,22.21,22.17,22.2,117100.0,16.9395,16.9701,16.9395,16.9624,117100.0
2010-09-28 11:15:00,22.21,22.28,22.2,22.25,150200.0,16.9701,17.0235,16.9624,17.0006,150200.0
2010-09-28 11:20:00,22.26,22.28,22.25,22.26,89600.0,17.0083,17.0235,17.0006,17.0083,89600.0
2010-09-28 11:25:00,22.26,22.32,22.25,22.31,76700.0,17.0083,17.0541,17.0006,17.0465,76700.0
2010-09-28 11:30:00,22.31,22.36,22.31,22.34,188200.0,17.0465,17.0847,17.0465,17.0694,188200.0
2010-09-28 11:35:00,22.34,22.38,22.34,22.36,96000.0,17.0694,17.0999,17.0694,17.0847,96000.0
2010-09-28 11:40:00,22.36,22.41,22.36,22.37,293100.0,17.0847,17.1229,17.0847,17.0923,293100.0
2010-09-28 11:45:00,22.37,22.39,22.36,22.38,116800.0,17.0923,17.1076,17.0847,17.0999,116800.0
2010-09-28 11:50:00,22.38,22.38,22.35,22.37,132400.0,17.0999,17.0999,17.077,17.0923,132400.0
2010-09-28 11:55:00,22.36,22.39,22.35,22.38,112100.0,17.0847,17.1076,17.077,17.0999,112100.0
2010-09-28 12:00:00,22.39,22.4,22.34,22.34,101000.0,17.1076,17.1152,17.0694,17.0694,101000.0
2010-09-28 12:05:00,22.34,22.36,22.31,22.35,145600.0,17.0694,17.0847,17.0465,17.077,145600.0
2010-09-28 12:10:00,22.34,22.38,22.34,22.38,58200.0,17.0694,17.0999,17.0694,17.0999,58200.0
2010-09-28 12:15:00,22.38,22.4,22.36,22.39,121300.0,17.0999,17.1152,17.0847,17.1076,121300.0
2010-09-28 12:20:00,22.39,22.41,22.36,22.37,191300.0,17.1076,17.1229,17.0847,17.0923,191300.0
2010-09-28 12:25:00,22.36,22.38,22.33,22.35,190900.0,17.0847,17.0999,17.0617,17.077,190900.0
2010-09-28 12:30:00,22.36,22.37,22.33,22.35,88000.0,17.0847,17.0923,17.0617,17.077,88000.0
2010-09-28 12:35:00,22.35,22.38,22.35,22.36,57100.0,17.077,17.0999,17.077,17.0847,57100.0
2010-09-28 12:40:00,22.37,22.37,22.32,22.33,131300.0,17.0923,17.0923,17.0541,17.0617,131300.0
2010-09-28 12:45:00,22.32,22.34,22.3,22.3,93100.0,17.0541,17.0694,17.0388,17.0388,93100.0
2010-09-28 12:50:00,22.31,22.33,22.31,22.32,41500.0,17.0465,17.0617,17.0465,17.0541,41500.0
2010-09-28 12:55:00,22.32,22.32,22.3,22.31,45500.0,17.0541,17.0541,17.0388,17.0465,45500.0
2010-09-28 13:00:00,22.31,22.33,22.3,22.31,93200.0,17.0465,17.0617,17.0388,17.0465,93200.0
2010-09-28 13:05:00,22.3,22.3,22.22,22.24,191000.0,17.0388,17.0388,16.9777,16.993,191000.0
2010-09-28 13:10:00,22.24,22.28,22.22,22.26,121500.0,16.993,17.0235,16.9777,17.0083,121500.0
2010-09-28 13:15:00,22.26,22.28,22.25,22.28,42500.0,17.0083,17.0235,17.0006,17.0235,42500.0
2010-09-28 13:20:00,22.28,22.31,22.28,22.3,45500.0,17.0235,17.0465,17.0235,17.0388,45500.0
2010-09-28 13:25:00,22.3,22.31,22.25,22.26,229800.0,17.0388,17.0465,17.0006,17.0083,229800.0
2010-09-28 13:30:00,22.27,22.28,22.26,22.27,71600.0,17.0159,17.0235,17.0083,17.0159,71600.0
2010-09-28 13:35:00,22.27,22.3,22.26,22.28,116700.0,17.0159,17.0388,17.0083,17.0235,116700.0
2010-09-28 13:40:00,22.29,22.31,22.27,22.31,75600.0,17.0312,17.0465,17.0159,17.0465,75600.0
2010-09-28 13:45:00,22.31,22.32,22.27,22.31,78400.0,17.0465,17.0541,17.0159,17.0465,78400.0
2010-09-28 13:50:00,22.31,22.35,22.3,22.33,142500.0,17.0465,17.077,17.0388,17.0617,142500.0
2010-09-28 13:55:00,22.33,22.36,22.33,22.36,121000.0,17.0617,17.0847,17.0617,17.0847,121000.0
2010-09-28 14:00:00,22.36,22.36,22.33,22.36,42300.0,17.0847,17.0847,17.0617,17.0847,42300.0
2010-09-28 14:05:00,22.36,22.37,22.34,22.36,60400.0,17.0847,17.0923,17.0694,17.0847,60400.0
2010-09-28 14:10:00,22.35,22.37,22.35,22.35,41700.0,17.077,17.0923,17.077,17.077,41700.0
2010-09-28 14:15:00,22.35,22.4,22.35,22.36,75300.0,17.077,17.1152,17.077,17.0847,75300.0
2010-09-28 14:20:00,22.36,22.38,22.34,22.35,40100.0,17.0847,17.0999,17.0694,17.077,40100.0
2010-09-28 14:25:00,22.35,22.36,22.28,22.3,124800.0,17.077,17.0847,17.0235,17.0388,124800.0
2010-09-28 14:30:00,22.3,22.31,22.29,22.29,121200.0,17.0388,17.0465,17.0312,17.0312,121200.0
2010-09-28 14:35:00,22.29,22.31,22.26,22.3,219400.0,17.0312,17.0465,17.0083,17.0388,219400.0
2010-09-28 14:40:00,22.31,22.33,22.29,22.32,260000.0,17.0465,17.0617,17.0312,17.0541,260000.0
2010-09-28 14:45:00,22.31,22.31,22.25,22.27,120900.0,17.0465,17.0465,17.0006,17.0159,120900.0
2010-09-28 14:50:00,22.26,22.27,22.23,22.25,70000.0,17.0083,17.0159,16.9853,17.0006,70000.0
2010-09-28 14:55:00,22.24,22.28,22.23,22.25,91100.0,16.993,17.0235,16.9853,17.0006,91100.0
2010-09-28 15:00:00,22.26,22.28,22.24,22.25,129200.0,17.0083,17.0235,16.993,17.0006,129200.0
2010-09-28 15:05:00,22.26,22.29,22.23,22.29,72700.0,17.0083,17.0312,16.9853,17.0312,72700.0
2010-09-28 15:10:00,22.29,22.32,22.27,22.29,52400.0,17.0312,17.0541,17.0159,17.0312,52400.0
2010-09-28 15:15:00,22.29,22.34,22.28,22.33,130000.0,17.0312,17.0694,17.0235,17.0617,130000.0
2010-09-28 15:20:00,22.33,22.33,22.3,22.31,55100.0,17.0617,17.0617,17.0388,17.0465,55100.0
2010-09-28 15:25:00,22.31,22.34,22.3,22.31,69100.0,17.0465,17.0694,17.0388,17.0465,69100.0
2010-09-28 15:30:00,22.31,22.37,22.31,22.37,117000.0,17.0465,17.0923,17.0465,17.0923,117000.0
2010-09-28 15:35:00,22.37,22.39,22.36,22.39,106900.0,17.0923,17.1076,17.0847,17.1076,106900.0
2010-09-28 15:40:00,22.38,22.41,22.38,22.38,180500.0,17.0999,17.1229,17.0999,17.0999,180500.0
2010-09-28 15:45:00,22.39,22.44,22.39,22.41,279200.0,17.1076,17.1458,17.1076,17.1229,279200.0
2010-09-28 15:50:00,22.4,22.48,22.4,22.46,221400.0,17.1152,17.1764,17.1152,17.1611,221400.0
2010-09-28 15:55:00,22.47,22.47,22.4,22.42,518900.0,17.1687,17.1687,17.1152,17.1305,518900.0
2010-09-29 09:30:00,22.31,22.33,22.22,22.3,202000.0,17.0465,17.0617,16.9777,17.0388,202000.0
2010-09-29 09:35:00,22.29,22.42,22.28,22.38,167100.0,17.0312,17.1305,17.0235,17.0999,167100.0
2010-09-29 09:40:00,22.38,22.49,22.37,22.45,341700.0,17.0999,17.184,17.0923,17.1534,341700.0
2010-09-29 09:45:00,22.46,22.6,22.44,22.59,591100.0,17.1611,17.268,17.1458,17.2604,591100.0
2010-09-29 09:50:00,22.59,22.6,22.51,22.53,212400.0,17.2604,17.268,17.1993,17.2146,212400.0
2010-09-29 09:55:00,22.53,22.58,22.47,22.49,276000.0,17.2146,17.2528,17.1687,17.184,276000.0
2010-09-29 10:00:00,22.49,22.53,22.46,22.52,245200.0,17.184,17.2146,17.1611,17.2069,245200.0
2010-09-29 10:05:00,22.52,22.6,22.52,22.53,282500.0,17.2069,17.268,17.2069,17.2146,282500.0
2010-09-29 10:10:00,22.53,22.53,22.51,22.51,110000.0,17.2146,17.2146,17.1993,17.1993,110000.0
2010-09-29 10:15:00,22.51,22.51,22.43,22.43,204700.0,17.1993,17.1993,17.1381,17.1381,204700.0
2010-09-29 10:20:00,22.42,22.43,22.36,22.36,133700.0,17.1305,17.1381,17.0847,17.0847,133700.0
2010-09-29 10:25:00,22.37,22.37,22.3,22.36,106500.0,17.0923,17.0923,17.0388,17.0847,106500.0
2010-09-29 10:30:00,22.37,22.43,22.37,22.41,69400.0,17.0923,17.1381,17.0923,17.1229,69400.0
2010-09-29 10:35:00,22.41,22.43,22.39,22.43,53100.0,17.1229,17.1381,17.1076,17.1381,53100.0
2010-09-29 10:40:00,22.43,22.45,22.39,22.39,111500.0,17.1381,17.1534,17.1076,17.1076,111500.0
2010-09-29 10:45:00,22.39,22.43,22.36,22.41,70700.0,17.1076,17.1381,17.0847,17.1229,70700.0
2010-09-29 10:50:00,22.41,22.42,22.35,22.35,151600.0,17.1229,17.1305,17.077,17.077,151600.0
2010-09-29 10:55:00,22.35,22.36,22.31,22.34,107000.0,17.077,17.0847,17.0465,17.0694,107000.0
2010-09-29 11:00:00,22.34,22.36,22.32,22.34,167400.0,17.0694,17.0847,17.0541,17.0694,167400.0
2010-09-29 11:05:00,22.34,22.35,22.33,22.34,153600.0,17.0694,17.077,17.0617,17.0694,153600.0
2010-09-29 11:10:00,22.34,22.34,22.32,22.34,159400.0,17.0694,17.0694,17.0541,17.0694,159400.0
2010-09-29 11:15:00,22.33,22.33,22.29,22.3,125800.0,17.0617,17.0617,17.0312,17.0388,125800.0
2010-09-29 11:20:00,22.3,22.3,22.29,22.29,125800.0,17.0388,17.0388,17.0312,17.0312,125800.0
2010-09-29 11:25:00,22.3,22.3,22.28,22.28,164000.0,17.0388,17.0388,17.0235,17.0235,164000.0
2010-09-29 11:30:00,22.29,22.29,22.25,22.26,101600.0,17.0312,17.0312,17.0006,17.0083,101600.0
2010-09-29 11:35:00,22.25,22.26,22.24,22.25,183500.0,17.0006,17.0083,16.993,17.0006,183500.0
2010-09-29 11:40:00,22.25,22.25,22.21,22.23,108400.0,17.0006,17.0006,16.9701,16.9853,108400.0
2010-09-29 11:45:00,22.23,22.27,22.22,22.26,86400.0,16.9853,17.0159,16.9777,17.0083,86400.0
2010-09-29 11:50:00,22.26,22.28,22.25,22.28,196600.0,17.0083,17.0235,17.0006,17.0235,196600.0
2010-09-29 11:55:00,22.28,22.31,22.27,22.28,50900.0,17.0235,17.0465,17.0159,17.0235,50900.0
2010-09-29 12:00:00,22.28,22.32,22.26,22.29,83000.0,17.0235,17.0541,17.0083,17.0312,83000.0
2010-09-29 12:05:00,22.29,22.31,22.26,22.29,143700.0,17.0312,17.0465,17.0083,17.0312,143700.0
2010-09-29 12:10:00,22.3,22.3,22.27,22.29,106400.0,17.0388,17.0388,17.0159,17.0312,106400.0
2010-09-29 12:15:00,22.29,22.3,22.27,22.28,79600.0,17.0312,17.0388,17.0159,17.0235,79600.0
2010-09-29 12:20:00,22.28,22.31,22.28,22.3,80900.0,17.0235,17.0465,17.0235,17.0388,80900.0
2010-09-29 12:25:00,22.3,22.31,22.27,22.29,138000.0,17.0388,17.0465,17.0159,17.0312,138000.0
2010-09-29 12:30:00,22.29,22.3,22.28,22.3,98600.0,17.0312,17.0388,17.0235,17.0388,98600.0
2010-09-29 12:35:00,22.3,22.3,22.27,22.3,106600.0,17.0388,17.0388,17.0159,17.0388,106600.0
2010-09-29 12:40:00,22.3,22.32,22.28,22.3,130900.0,17.0388,17.0541,17.0235,17.0388,130900.0
2010-09-29 12:45:00,22.3,22.31,22.26,22.3,199100.0,17.0388,17.0465,17.0083,17.0388,199100.0
2010-09-29 12:50:00,22.29,22.31,22.29,22.3,69000.0,17.0312,17.0465,17.0312,17.0388,69000.0
2010-09-29 12:55:00,22.3,22.31,22.24,22.25,173400.0,17.0388,17.0465,16.993,17.0006,173400.0
2010-09-29 13:00:00,22.25,22.27,22.25,22.26,45300.0,17.0006,17.0159,17.0006,17.0083,45300.0
2010-09-29 13:05:00,22.26,22.27,22.22,22.23,125300.0,17.0083,17.0159,16.9777,16.9853,125300.0
2010-09-29 13:10:00,22.23,22.25,22.22,22.23,26400.0,16.9853,17.0006,16.9777,16.9853,26400.0
2010-09-29 13:15:00,22.24,22.25,22.23,22.25,29400.0,16.993,17.0006,16.9853,17.0006,29400.0
2010-09-29 13:20:00,22.25,22.25,22.23,22.23,50000.0,17.0006,17.0006,16.9853,16.9853,50000.0
2010-09-29 13:25:00,22.24,22.25,22.22,22.24,63900.0,16.993,17.0006,16.9777,16.993,63900.0
2010-09-29 13:30:00,22.23,22.25,22.23,22.24,19200.0,16.9853,17.0006,16.9853,16.993,19200.0
2010-09-29 13:35:00,22.25,22.25,22.18,22.2,170600.0,17.0006,17.0006,16.9471,16.9624,170600.0
2010-09-29 13:40:00,22.2,22.22,22.18,22.2,123800.0,16.9624,16.9777,16.9471,16.9624,123800.0
2010-09-29 13:45:00,22.2,22.24,22.2,22.22,76700.0,16.9624,16.993,16.9624,16.9777,76700.0
2010-09-29 13:50:00,22.23,22.25,22.21,22.21,74300.0,16.9853,17.0006,16.9701,16.9701,74300.0
2010-09-29 13:55:00,22.21,22.26,22.21,22.25,70100.0,16.9701,17.0083,16.9701,17.0006,70100.0
2010-09-29 14:00:00,22.25,22.27,22.23,22.25,135300.0,17.0006,17.0159,16.9853,17.0006,135300.0
2010-09-29 14:05:00,22.25,22.26,22.23,22.25,105400.0,17.0006,17.0083,16.9853,17.0006,105400.0
2010-09-29 14:10:00,22.25,22.3,22.25,22.3,53700.0,17.0006,17.0388,17.0006,17.0388,53700.0
2010-09-29 14:15:00,22.29,22.3,22.28,22.28,77700.0,17.0312,17.0388,17.0235,17.0235,77700.0
2010-09-29 14:20:00,22.29,22.3,22.28,22.28,70400.0,17.0312,17.0388,17.0235,17.0235,70400.0
2010-09-29 14:25:00,22.28,22.3,22.25,22.25,80400.0,17.0235,17.0388,17.0006,17.0006,80400.0
2010-09-29 14:30:00,22.26,22.27,22.25,22.26,45100.0,17.0083,17.0159,17.0006,17.0083,45100.0
2010-09-29 14:35:00,22.26,22.27,22.25,22.26,59400.0,17.0083,17.0159,17.0006,17.0083,59400.0
2010-09-29 14:40:00,22.26,22.3,22.26,22.29,71600.0,17.0083,17.0388,17.0083,17.0312,71600.0
2010-09-29 14:45:00,22.29,22.3,22.26,22.26,74200.0,17.0312,17.0388,17.0083,17.0083,74200.0
2010-09-29 14:50:00,22.26,22.28,22.24,22.26,71900.0,17.0083,17.0235,16.993,17.0083,71900.0
2010-09-29 14:55:00,22.26,22.28,22.26,22.28,65400.0,17.0083,17.0235,17.0083,17.0235,65400.0
2010-09-29 15:00:00,22.28,22.28,22.26,22.26,66300.0,17.0235,17.0235,17.0083,17.0083,66300.0
2010-09-29 15:05:00,22.26,22.27,22.2,22.22,90400.0,17.0083,17.0159,16.9624,16.9777,90400.0
2010-09-29 15:10:00,22.22,22.22,22.15,22.17,171300.0,16.9777,16.9777,16.9242,16.9395,171300.0
2010-09-29 15:15:00,22.17,22.17,22.12,22.16,96400.0,16.9395,16.9395,16.9013,16.9318,96400.0
2010-09-29 15:20:00,22.16,22.19,22.16,22.19,98900.0,16.9318,16.9548,16.9318,16.9548,98900.0
2010-09-29 15:25:00,22.19,22.2,22.16,22.17,134400.0,16.9548,16.9624,16.9318,16.9395,134400.0
2010-09-29 15:30:00,22.17,22.17,22.14,22.16,260900.0,16.9395,16.9395,16.9166,16.9318,260900.0
2010-09-29 15:35:00,22.16,22.21,22.14,22.2,164000.0,16.9318,16.9701,16.9166,16.9624,164000.0
2010-09-29 15:40:00,22.21,22.21,22.14,22.15,225800.0,16.9701,16.9701,16.9166,16.9242,225800.0
2010-09-29 15:45:00,22.15,22.19,22.14,22.16,883600.0,16.9242,16.9548,16.9166,16.9318,883600.0
2010-09-29 15:50:00,22.17,22.17,22.11,22.12,895400.0,16.9395,16.9395,16.8936,16.9013,895400.0
2010-09-29 15:55:00,22.11,22.18,22.1,22.17,510500.0,16.8936,16.9471,16.886,16.9395,510500.0
2010-09-30 09:30:00,22.3,22.57,22.25,22.52,497300.0,17.0388,17.2451,17.0006,17.2069,497300.0
2010-09-30 09:35:00,22.53,22.54,22.34,22.36,415300.0,17.2146,17.2222,17.0694,17.0847,415300.0
2010-09-30 09:40:00,22.36,22.48,22.3,22.44,537700.0,17.0847,17.1764,17.0388,17.1458,537700.0
2010-09-30 09:45:00,22.45,22.53,22.4,22.45,284200.0,17.1534,17.2146,17.1152,17.1534,284200.0
2010-09-30 09:50:00,22.46,22.47,22.36,22.38,119500.0,17.1611,17.1687,17.0847,17.0999,119500.0
2010-09-30 09:55:00,22.38,22.41,22.31,22.32,114700.0,17.0999,17.1229,17.0465,17.0541,114700.0
2010-09-30 10:00:00,22.32,22.32,22.2,22.21,171600.0,17.0541,17.0541,16.9624,16.9701,171600.0
2010-09-30 10:05:00,22.22,22.28,22.19,22.28,250600.0,16.9777,17.0235,16.9548,17.0235,250600.0
2010-09-30 10:10:00,22.28,22.28,22.21,22.25,233900.0,17.0235,17.0235,16.9701,17.0006,233900.0
2010-09-30 10:15:00,22.27,22.37,22.25,22.36,304300.0,17.0159,17.0923,17.0006,17.0847,304300.0
2010-09-30 10:20:00,22.36,22.37,22.28,22.28,133400.0,17.0847,17.0923,17.0235,17.0235,133400.0
2010-09-30 10:25:00,22.27,22.32,22.26,22.27,94700.0,17.0159,17.0541,17.0083,17.0159,94700.0
2010-09-30 10:30:00,22.27,22.36,22.27,22.36,143000.0,17.0159,17.0847,17.0159,17.0847,143000.0
2010-09-30 10:35:00,22.36,22.41,22.36,22.4,173100.0,17.0847,17.1229,17.0847,17.1152,173100.0
2010-09-30 10:40:00,22.41,22.44,22.4,22.41,99200.0,17.1229,17.1458,17.1152,17.1229,99200.0
2010-09-30 10:45:00,22.41,22.41,22.35,22.37,217900.0,17.1229,17.1229,17.077,17.0923,217900.0
2010-09-30 10:50:00,22.37,22.39,22.3,22.3,92300.0,17.0923,17.1076,17.0388,17.0388,92300.0
2010-09-30 10:55:00,22.3,22.31,22.25,22.26,95200.0,17.0388,17.0465,17.0006,17.0083,95200.0
2010-09-30 11:00:00,22.26,22.28,22.22,22.27,99500.0,17.0083,17.0235,16.9777,17.0159,99500.0
2010-09-30 11:05:00,22.28,22.3,22.24,22.25,82900.0,17.0235,17.0388,16.993,17.0006,82900.0
2010-09-30 11:10:00,22.25,22.27,22.24,22.25,86300.0,17.0006,17.0159,16.993,17.0006,86300.0
2010-09-30 11:15:00,22.26,22.3,22.25,22.3,188500.0,17.0083,17.0388,17.0006,17.0388,188500.0
2010-09-30 11:20:00,22.31,22.31,22.21,22.21,109300.0,17.0465,17.0465,16.9701,16.9701,109300.0
2010-09-30 11:25:00,22.21,22.21,22.17,22.2,116700.0,16.9701,16.9701,16.9395,16.9624,116700.0
2010-09-30 11:30:00,22.19,22.19,22.14,22.15,112400.0,16.9548,16.9548,16.9166,16.9242,112400.0
2010-09-30 11:35:00,22.15,22.16,22.12,22.15,146600.0,16.9242,16.9318,16.9013,16.9242,146600.0
2010-09-30 11:40:00,22.15,22.22,22.15,22.22,47400.0,16.9242,16.9777,16.9242,16.9777,47400.0
2010-09-30 11:45:00,22.22,22.28,22.22,22.27,300700.0,16.9777,17.0235,16.9777,17.0159,300700.0
2010-09-30 11:50:00,22.28,22.31,22.26,22.26,212000.0,17.0235,17.0465,17.0083,17.0083,212000.0
2010-09-30 11:55:00,22.26,22.29,22.24,22.26,159300.0,17.0083,17.0312,16.993,17.0083,159300.0
2010-09-30 12:00:00,22.26,22.26,22.14,22.17,152700.0,17.0083,17.0083,16.9166,16.9395,152700.0
2010-09-30 12:05:00,22.17,22.2,22.17,22.19,92800.0,16.9395,16.9624,16.9395,16.9548,92800.0
2010-09-30 12:10:00,22.19,22.21,22.17,22.19,137800.0,16.9548,16.9701,16.9395,16.9548,137800.0
2010-09-30 12:15:00,22.19,22.26,22.19,22.24,158000.0,16.9548,17.0083,16.9548,16.993,158000.0
2010-09-30 12:20:00,22.25,22.25,22.19,22.22,116300.0,17.0006,17.0006,16.9548,16.9777,116300.0
2010-09-30 12:25:00,22.21,22.21,22.17,22.17,203900.0,16.9701,16.9701,16.9395,16.9395,203900.0
2010-09-30 12:30:00,22.17,22.21,22.16,22.21,75200.0,16.9395,16.9701,16.9318,16.9701,75200.0
2010-09-30 12:35:00,22.21,22.27,22.2,22.25,205700.0,16.9701,17.0159,16.9624,17.0006,205700.0
2010-09-30 12:40:00,22.26,22.29,22.25,22.26,122700.0,17.0083,17.0312,17.0006,17.0083,122700.0
2010-09-30 12:45:00,22.26,22.29,22.26,22.28,52900.0,17.0083,17.0312,17.0083,17.0235,52900.0
2010-09-30 12:50:00,22.27,22.32,22.27,22.31,60000.0,17.0159,17.0541,17.0159,17.0465,60000.0
2010-09-30 12:55:00,22.31,22.32,22.29,22.31,59300.0,17.0465,17.0541,17.0312,17.0465,59300.0
2010-09-30 13:00:00,22.3,22.31,22.26,22.28,23300.0,17.0388,17.0465,17.0083,17.0235,23300.0
2010-09-30 13:05:00,22.28,22.31,22.28,22.31,54900.0,17.0235,17.0465,17.0235,17.0465,54900.0
2010-09-30 13:10:00,22.31,22.35,22.3,22.31,44500.0,17.0465,17.077,17.0388,17.0465,44500.0
2010-09-30 13:15:00,22.32,22.34,22.29,22.33,64000.0,17.0541,17.0694,17.0312,17.0617,64000.0
2010-09-30 13:20:00,22.33,22.33,22.27,22.29,51100.0,17.0617,17.0617,17.0159,17.0312,51100.0
2010-09-30 13:25:00,22.29,22.34,22.28,22.34,77200.0,17.0312,17.0694,17.0235,17.0694,77200.0
2010-09-30 13:30:00,22.34,22.34,22.31,22.32,33200.0,17.0694,17.0694,17.0465,17.0541,33200.0
2010-09-30 13:35:00,22.32,22.33,22.28,22.28,56600.0,17.0541,17.0617,17.0235,17.0235,56600.0
2010-09-30 13:40:00,22.28,22.31,22.26,22.29,88400.0,17.0235,17.0465,17.0083,17.0312,88400.0
2010-09-30 13:45:00,22.3,22.32,22.29,22.3,79100.0,17.0388,17.0541,17.0312,17.0388,79100.0
2010-09-30 13:50:00,22.29,22.32,22.29,22.31,61000.0,17.0312,17.0541,17.0312,17.0465,61000.0
2010-09-30 13:55:00,22.31,22.33,22.3,22.31,52400.0,17.0465,17.0617,17.0388,17.0465,52400.0
2010-09-30 14:00:00,22.32,22.32,22.3,22.31,40100.0,17.0541,17.0541,17.0388,17.0465,40100.0
2010-09-30 14:05:00,22.31,22.31,22.29,22.29,32700.0,17.0465,17.0465,17.0312,17.0312,32700.0
2010-09-30 14:10:00,22.29,22.29,22.24,22.26,63600.0,17.0312,17.0312,16.993,17.0083,63600.0
2010-09-30 14:15:00,22.26,22.27,22.23,22.26,66300.0,17.0083,17.0159,16.9853,17.0083,66300.0
2010-09-30 14:20:00,22.26,22.29,22.26,22.27,57200.0,17.0083,17.0312,17.0083,17.0159,57200.0
2010-09-30 14:25:00,22.28,22.28,22.26,22.28,32400.0,17.0235,17.0235,17.0083,17.0235,32400.0
2010-09-30 14:30:00,22.28,22.3,22.27,22.29,53200.0,17.0235,17.0388,17.0159,17.0312,53200.0
2010-09-30 14:35:00,22.3,22.32,22.3,22.3,68400.0,17.0388,17.0541,17.0388,17.0388,68400.0
2010-09-30 14:40:00,22.3,22.31,22.29,22.3,48700.0,17.0388,17.0465,17.0312,17.0388,48700.0
2010-09-30 14:45:00,22.31,22.34,22.31,22.32,102300.0,17.0465,17.0694,17.0465,17.0541,102300.0
2010-09-30 14:50:00,22.32,22.35,22.32,22.33,67900.0,17.0541,17.077,17.0541,17.0617,67900.0
2010-09-30 14:55:00,22.33,22.36,22.32,22.32,111900.0,17.0617,17.0847,17.0541,17.0541,111900.0
2010-09-30 15:00:00,22.32,22.33,22.28,22.28,87300.0,17.0541,17.0617,17.0235,17.0235,87300.0
2010-09-30 15:05:00,22.28,22.3,22.27,22.3,82200.0,17.0235,17.0388,17.0159,17.0388,82200.0
2010-09-30 15:10:00,22.3,22.31,22.27,22.3,377800.0,17.0388,17.0465,17.0159,17.0388,377800.0
2010-09-30 15:15:00,22.3,22.3,22.27,22.29,93300.0,17.0388,17.0388,17.0159,17.0312,93300.0
2010-09-30 15:20:00,22.28,22.33,22.28,22.33,90700.0,17.0235,17.0617,17.0235,17.0617,90700.0
2010-09-30 15:25:00,22.32,22.35,22.31,22.34,105100.0,17.0541,17.077,17.0465,17.0694,105100.0
2010-09-30 15:30:00,22.34,22.36,22.27,22.28,117900.0,17.0694,17.0847,17.0159,17.0235,117900.0
2010-09-30 15:35:00,22.27,22.28,22.25,22.26,70200.0,17.0159,17.0235,17.0006,17.0083,70200.0
2010-09-30 15:40:00,22.26,22.31,22.25,22.3,134800.0,17.0083,17.0465,17.0006,17.0388,134800.0
2010-09-30 15:45:00,22.3,22.32,22.25,22.32,264000.0,17.0388,17.0541,17.0006,17.0541,264000.0
2010-09-30 15:50:00,22.32,22.34,22.3,22.3,167700.0,17.0541,17.0694,17.0388,17.0388,167700.0
2010-09-30 15:55:00,22.31,22.31,22.27,22.27,462300.0,17.0465,17.0465,17.0159,17.0159,462300.0
2010-10-01 09:30:00,22.38,22.66,22.35,22.64,248100.0,17.0999,17.3139,17.077,17.2986,248100.0
2010-10-01 09:35:00,22.65,22.66,22.6,22.65,157000.0,17.3062,17.3139,17.268,17.3062,157000.0
2010-10-01 09:40:00,22.66,22.7,22.6,22.67,179500.0,17.3139,17.3444,17.268,17.3215,179500.0
2010-10-01 09:45:00,22.66,22.67,22.53,22.57,498300.0,17.3139,17.3215,17.2146,17.2451,498300.0
2010-10-01 09:50:00,22.56,22.59,22.49,22.51,194700.0,17.2375,17.2604,17.184,17.1993,194700.0
2010-10-01 09:55:00,22.52,22.58,22.51,22.57,133900.0,17.2069,17.2528,17.1993,17.2451,133900.0
2010-10-01 10:00:00,22.57,22.61,22.5,22.54,234600.0,17.2451,17.2757,17.1916,17.2222,234600.0
2010-10-01 10:05:00,22.54,22.58,22.51,22.52,144500.0,17.2222,17.2528,17.1993,17.2069,144500.0
2010-10-01 10:10:00,22.51,22.58,22.51,22.54,97100.0,17.1993,17.2528,17.1993,17.2222,97100.0
2010-10-01 10:15:00,22.53,22.54,22.5,22.52,67800.0,17.2146,17.2222,17.1916,17.2069,67800.0
2010-10-01 10:20:00,22.51,22.51,22.34,22.36,118200.0,17.1993,17.1993,17.0694,17.0847,118200.0
2010-10-01 10:25:00,22.36,22.37,22.28,22.32,81500.0,17.0847,17.0923,17.0235,17.0541,81500.0
2010-10-01 10:30:00,22.32,22.36,22.29,22.32,107300.0,17.0541,17.0847,17.0312,17.0541,107300.0
2010-10-01 10:35:00,22.32,22.35,22.28,22.32,60300.0,17.0541,17.077,17.0235,17.0541,60300.0
2010-10-01 10:40:00,22.32,22.34,22.29,22.32,92400.0,17.0541,17.0694,17.0312,17.0541,92400.0
2010-10-01 10:45:00,22.31,22.33,22.3,22.31,231600.0,17.0465,17.0617,17.0388,17.0465,231600.0
2010-10-01 10:50:00,22.31,22.32,22.28,22.29,92300.0,17.0465,17.0541,17.0235,17.0312,92300.0
2010-10-01 10:55:00,22.29,22.31,22.27,22.27,79300.0,17.0312,17.0465,17.0159,17.0159,79300.0
2010-10-01 11:00:00,22.27,22.29,22.23,22.26,79300.0,17.0159,17.0312,16.9853,17.0083,79300.0
2010-10-01 11:05:00,22.25,22.28,22.22,22.27,39100.0,17.0006,17.0235,16.9777,17.0159,39100.0
2010-10-01 11:10:00,22.27,22.29,22.25,22.26,36400.0,17.0159,17.0312,17.0006,17.0083,36400.0
2010-10-01 11:15:00,22.26,22.3,22.24,22.26,57500.0,17.0083,17.0388,16.993,17.0083,57500.0
2010-10-01 11:20:00,22.27,22.28,22.22,22.23,42900.0,17.0159,17.0235,16.9777,16.9853,42900.0
2010-10-01 11:25:00,22.23,22.23,22.2,22.2,61800.0,16.9853,16.9853,16.9624,16.9624,61800.0
2010-10-01 11:30:00,22.2,22.24,22.19,22.23,80600.0,16.9624,16.993,16.9548,16.9853,80600.0
2010-10-01 11:35:00,22.24,22.3,22.24,22.28,119800.0,16.993,17.0388,16.993,17.0235,119800.0
2010-10-01 11:40:00,22.29,22.31,22.28,22.3,103500.0,17.0312,17.0465,17.0235,17.0388,103500.0
2010-10-01 11:45:00,22.31,22.34,22.3,22.33,52000.0,17.0465,17.0694,17.0388,17.0617,52000.0
2010-10-01 11:50:00,22.34,22.34,22.32,22.33,63600.0,17.0694,17.0694,17.0541,17.0617,63600.0
2010-10-01 11:55:00,22.32,22.38,22.32,22.36,54200.0,17.0541,17.0999,17.0541,17.0847,54200.0
2010-10-01 12:00:00,22.35,22.36,22.32,22.33,61100.0,17.077,17.0847,17.0541,17.0617,61100.0
2010-10-01 12:05:00,22.34,22.38,22.33,22.37,37200.0,17.0694,17.0999,17.0617,17.0923,37200.0
2010-10-01 12:10:00,22.37,22.38,22.35,22.37,53300.0,17.0923,17.0999,17.077,17.0923,53300.0
2010-10-01 12:15:00,22.37,22.38,22.34,22.38,51700.0,17.0923,17.0999,17.0694,17.0999,51700.0
2010-10-01 12:20:00,22.38,22.39,22.34,22.36,342200.0,17.0999,17.1076,17.0694,17.0847,342200.0
2010-10-01 12:25:00,22.36,22.36,22.31,22.31,65000.0,17.0847,17.0847,17.0465,17.0465,65000.0
2010-10-01 12:30:00,22.31,22.32,22.29,22.31,167300.0,17.0465,17.0541,17.0312,17.0465,167300.0
2010-10-01 12:35:00,22.3,22.31,22.27,22.27,91700.0,17.0388,17.0465,17.0159,17.0159,91700.0
2010-10-01 12:40:00,22.28,22.29,22.26,22.29,55600.0,17.0235,17.0312,17.0083,17.0312,55600.0
2010-10-01 12:45:00,22.28,22.28,22.23,22.23,69800.0,17.0235,17.0235,16.9853,16.9853,69800.0
2010-10-01 12:50:00,22.23,22.24,22.22,22.23,114700.0,16.9853,16.993,16.9777,16.9853,114700.0
2010-10-01 12:55:00,22.23,22.23,22.2,22.2,100900.0,16.9853,16.9853,16.9624,16.9624,100900.0
2010-10-01 13:00:00,22.2,22.21,22.19,22.2,190700.0,16.9624,16.9701,16.9548,16.9624,190700.0
2010-10-01 13:05:00,22.2,22.22,22.19,22.22,177900.0,16.9624,16.9777,16.9548,16.9777,177900.0
2010-10-01 13:10:00,22.22,22.3,22.22,22.28,104000.0,16.9777,17.0388,16.9777,17.0235,104000.0
2010-10-01 13:15:00,22.29,22.33,22.29,22.33,241500.0,17.0312,17.0617,17.0312,17.0617,241500.0
2010-10-01 13:20:00,22.34,22.4,22.33,22.4,149400.0,17.0694,17.1152,17.0617,17.1152,149400.0
2010-10-01 13:25:00,22.39,22.42,22.39,22.4,336900.0,17.1076,17.1305,17.1076,17.1152,336900.0
2010-10-01 13:30:00,22.4,22.4,22.35,22.37,98400.0,17.1152,17.1152,17.077,17.0923,98400.0
2010-10-01 13:35:00,22.38,22.38,22.33,22.33,83800.0,17.0999,17.0999,17.0617,17.0617,83800.0
2010-10-01 13:40:00,22.33,22.37,22.32,22.37,75900.0,17.0617,17.0923,17.0541,17.0923,75900.0
2010-10-01 13:45:00,22.36,22.41,22.35,22.4,453100.0,17.0847,17.1229,17.077,17.1152,453100.0
2010-10-01 13:50:00,22.39,22.42,22.38,22.42,175900.0,17.1076,17.1305,17.0999,17.1305,175900.0
2010-10-01 13:55:00,22.42,22.43,22.4,22.42,103400.0,17.1305,17.1381,17.1152,17.1305,103400.0
2010-10-01 14:00:00,22.42,22.44,22.41,22.42,103200.0,17.1305,17.1458,17.1229,17.1305,103200.0
2010-10-01 14:05:00,22.42,22.42,22.4,22.41,93400.0,17.1305,17.1305,17.1152,17.1229,93400.0
2010-10-01 14:10:00,22.4,22.41,22.4,22.41,117100.0,17.1152,17.1229,17.1152,17.1229,117100.0
2010-10-01 14:15:00,22.41,22.41,22.37,22.38,366200.0,17.1229,17.1229,17.0923,17.0999,366200.0
2010-10-01 14:20:00,22.38,22.39,22.33,22.33,144300.0,17.0999,17.1076,17.0617,17.0617,144300.0
2010-10-01 14:25:00,22.34,22.37,22.32,22.33,154700.0,17.0694,17.0923,17.0541,17.0617,154700.0
2010-10-01 14:30:00,22.33,22.34,22.31,22.32,89400.0,17.0617,17.0694,17.0465,17.0541,89400.0
2010-10-01 14:35:00,22.32,22.35,22.31,22.31,125400.0,17.0541,17.077,17.0465,17.0465,125400.0
2010-10-01 14:40:00,22.31,22.31,22.3,22.31,20400.0,17.0465,17.0465,17.0388,17.0465,20400.0
2010-10-01 14:45:00,22.31,22.32,22.29,22.3,138300.0,17.0465,17.0541,17.0312,17.0388,138300.0
2010-10-01 14:50:00,22.29,22.31,22.28,22.31,115500.0,17.0312,17.0465,17.0235,17.0465,115500.0
2010-10-01 14:55:00,22.31,22.32,22.29,22.3,109200.0,17.0465,17.0541,17.0312,17.0388,109200.0
2010-10-01 15:00:00,22.3,22.31,22.29,22.3,210100.0,17.0388,17.0465,17.0312,17.0388,210100.0
2010-10-01 15:05:00,22.3,22.32,22.29,22.31,138500.0,17.0388,17.0541,17.0312,17.0465,138500.0
2010-10-01 15:10:00,22.31,22.33,22.29,22.3,115500.0,17.0465,17.0617,17.0312,17.0388,115500.0
2010-10-01 15:15:00,22.3,22.33,22.28,22.31,73900.0,17.0388,17.0617,17.0235,17.0465,73900.0
2010-10-01 15:20:00,22.31,22.34,22.31,22.34,128600.0,17.0465,17.0694,17.0465,17.0694,128600.0
2010-10-01 15:25:00,22.34,22.35,22.29,22.3,95400.0,17.0694,17.077,17.0312,17.0388,95400.0
2010-10-01 15:30:00,22.31,22.34,22.3,22.34,55100.0,17.0465,17.0694,17.0388,17.0694,55100.0
2010-10-01 15:35:00,22.34,22.34,22.31,22.34,89800.0,17.0694,17.0694,17.0465,17.0694,89800.0
2010-10-01 15:40:00,22.34,22.34,22.3,22.3,73300.0,17.0694,17.0694,17.0388,17.0388,73300.0
2010-10-01 15:45:00,22.31,22.35,22.31,22.32,167700.0,17.0465,17.077,17.0465,17.0541,167700.0
2010-10-01 15:50:00,22.32,22.36,22.3,22.32,335200.0,17.0541,17.0847,17.0388,17.0541,335200.0
2010-10-01 15:55:00,22.32,22.35,22.31,22.34,314200.0,17.0541,17.077,17.0465,17.0694,314200.0
2010-10-04 09:30:00,22.26,22.27,22.16,22.27,122300.0,17.0083,17.0159,16.9318,17.0159,122300.0
2010-10-04 09:35:00,22.27,22.41,22.27,22.36,143600.0,17.0159,17.1229,17.0159,17.0847,143600.0
2010-10-04 09:40:00,22.36,22.51,22.35,22.5,267900.0,17.0847,17.1993,17.077,17.1916,267900.0
2010-10-04 09:45:00,22.5,22.51,22.41,22.44,114400.0,17.1916,17.1993,17.1229,17.1458,114400.0
2010-10-04 09:50:00,22.45,22.46,22.34,22.36,87500.0,17.1534,17.1611,17.0694,17.0847,87500.0
2010-10-04 09:55:00,22.35,22.35,22.24,22.24,103800.0,17.077,17.077,16.993,16.993,103800.0
2010-10-04 10:00:00,22.24,22.34,22.22,22.32,219000.0,16.993,17.0694,16.9777,17.0541,219000.0
2010-10-04 10:05:00,22.32,22.37,22.3,22.36,71400.0,17.0541,17.0923,17.0388,17.0847,71400.0
2010-10-04 10:10:00,22.36,22.39,22.35,22.38,135300.0,17.0847,17.1076,17.077,17.0999,135300.0
2010-10-04 10:15:00,22.38,22.43,22.37,22.41,60200.0,17.0999,17.1381,17.0923,17.1229,60200.0
2010-10-04 10:20:00,22.4,22.45,22.37,22.45,68500.0,17.1152,17.1534,17.0923,17.1534,68500.0
2010-10-04 10:25:00,22.44,22.44,22.37,22.37,86400.0,17.1458,17.1458,17.0923,17.0923,86400.0
2010-10-04 10:30:00,22.37,22.43,22.37,22.4,82900.0,17.0923,17.1381,17.0923,17.1152,82900.0
2010-10-04 10:35:00,22.4,22.41,22.37,22.38,72400.0,17.1152,17.1229,17.0923,17.0999,72400.0
2010-10-04 10:40:00,22.38,22.4,22.37,22.37,115000.0,17.0999,17.1152,17.0923,17.0923,115000.0
2010-10-04 10:45:00,22.37,22.4,22.34,22.35,170700.0,17.0923,17.1152,17.0694,17.077,170700.0
2010-10-04 10:50:00,22.34,22.36,22.32,22.34,93300.0,17.0694,17.0847,17.0541,17.0694,93300.0
2010-10-04 10:55:00,22.34,22.38,22.33,22.38,202600.0,17.0694,17.0999,17.0617,17.0999,202600.0
2010-10-04 11:00:00,22.37,22.41,22.36,22.4,175500.0,17.0923,17.1229,17.0847,17.1152,175500.0
2010-10-04 11:05:00,22.4,22.4,22.27,22.27,293200.0,17.1152,17.1152,17.0159,17.0159,293200.0
2010-10-04 11:10:00,22.27,22.28,22.22,22.23,174400.0,17.0159,17.0235,16.9777,16.9853,174400.0
2010-10-04 11:15:00,22.22,22.23,22.16,22.18,121400.0,16.9777,16.9853,16.9318,16.9471,121400.0
2010-10-04 11:20:00,22.18,22.18,22.13,22.13,100200.0,16.9471,16.9471,16.9089,16.9089,100200.0
2010-10-04 11:25:00,22.13,22.14,22.11,22.11,122300.0,16.9089,16.9166,16.8936,16.8936,122300.0
2010-10-04 11:30:00,22.12,22.13,22.11,22.12,67300.0,16.9013,16.9089,16.8936,16.9013,67300.0
2010-10-04 11:35:00,22.12,22.19,22.11,22.16,73600.0,16.9013,16.9548,16.8936,16.9318,73600.0
2010-10-04 11:40:00,22.16,22.17,22.13,22.14,75600.0,16.9318,16.9395,16.9089,16.9166,75600.0
2010-10-04 11:45:00,22.14,22.16,22.13,22.15,51700.0,16.9166,16.9318,16.9089,16.9242,51700.0
2010-10-04 11:50:00,22.15,22.17,22.11,22.11,79500.0,16.9242,16.9395,16.8936,16.8936,79500.0
2010-10-04 11:55:00,22.11,22.13,22.01,22.01,221800.0,16.8936,16.9089,16.8172,16.8172,221800.0
2010-10-04 12:00:00,22.02,22.04,21.97,22.04,149300.0,16.8249,16.8402,16.7867,16.8402,149300.0
2010-10-04 12:05:00,22.03,22.05,21.98,21.99,143500.0,16.8325,16.8478,16.7943,16.802,143500.0
2010-10-04 12:10:00,21.99,22.0,21.97,21.98,117300.0,16.802,16.8096,16.7867,16.7943,117300.0
2010-10-04 12:15:00,21.99,22.05,21.98,22.04,304200.0,16.802,16.8478,16.7943,16.8402,304200.0
2010-10-04 12:20:00,22.04,22.06,22.0,22.02,135600.0,16.8402,16.8554,16.8096,16.8249,135600.0
2010-10-04 12:25:00,22.02,22.04,22.01,22.02,53200.0,16.8249,16.8402,16.8172,16.8249,53200.0
2010-10-04 12:30:00,22.02,22.07,22.02,22.05,177100.0,16.8249,16.8631,16.8249,16.8478,177100.0
2010-10-04 12:35:00,22.04,22.08,22.03,22.06,164200.0,16.8402,16.8707,16.8325,16.8554,164200.0
2010-10-04 12:40:00,22.06,22.08,22.01,22.03,115200.0,16.8554,16.8707,16.8172,16.8325,115200.0
2010-10-04 12:45:00,22.04,22.07,22.02,22.06,81900.0,16.8402,16.8631,16.8249,16.8554,81900.0
2010-10-04 12:50:00,22.06,22.08,22.04,22.06,37000.0,16.8554,16.8707,16.8402,16.8554,37000.0
2010-10-04 12:55:00,22.05,22.06,22.02,22.06,47400.0,16.8478,16.8554,16.8249,16.8554,47400.0
2010-10-04 13:00:00,22.06,22.07,22.03,22.07,64000.0,16.8554,16.8631,16.8325,16.8631,64000.0
2010-10-04 13:05:00,22.07,22.09,22.06,22.07,51400.0,16.8631,16.8784,16.8554,16.8631,51400.0
2010-10-04 13:10:00,22.08,22.09,22.07,22.08,60700.0,16.8707,16.8784,16.8631,16.8707,60700.0
2010-10-04 13:15:00,22.08,22.09,22.07,22.09,48700.0,16.8707,16.8784,16.8631,16.8784,48700.0
2010-10-04 13:20:00,22.09,22.1,22.08,22.09,19200.0,16.8784,16.886,16.8707,16.8784,19200.0
2010-10-04 13:25:00,22.09,22.09,22.05,22.07,151500.0,16.8784,16.8784,16.8478,16.8631,151500.0
2010-10-04 13:30:00,22.07,22.08,22.03,22.07,57700.0,16.8631,16.8707,16.8325,16.8631,57700.0
2010-10-04 13:35:00,22.07,22.09,22.02,22.02,82700.0,16.8631,16.8784,16.8249,16.8249,82700.0
2010-10-04 13:40:00,22.03,22.05,22.0,22.03,118100.0,16.8325,16.8478,16.8096,16.8325,118100.0
2010-10-04 13:45:00,22.03,22.04,22.02,22.03,19800.0,16.8325,16.8402,16.8249,16.8325,19800.0
2010-10-04 13:50:00,22.04,22.05,22.02,22.03,63500.0,16.8402,16.8478,16.8249,16.8325,63500.0
2010-10-04 13:55:00,22.03,22.04,22.01,22.04,60400.0,16.8325,16.8402,16.8172,16.8402,60400.0
2010-10-04 14:00:00,22.05,22.06,22.02,22.04,103300.0,16.8478,16.8554,16.8249,16.8402,103300.0
2010-10-04 14:05:00,22.03,22.06,22.02,22.03,57700.0,16.8325,16.8554,16.8249,16.8325,57700.0
2010-10-04 14:10:00,22.04,22.05,22.0,22.01,342000.0,16.8402,16.8478,16.8096,16.8172,342000.0
2010-10-04 14:15:00,22.01,22.05,21.98,22.01,464600.0,16.8172,16.8478,16.7943,16.8172,464600.0
2010-10-04 14:20:00,22.01,22.04,22.0,22.04,74000.0,16.8172,16.8402,16.8096,16.8402,74000.0
2010-10-04 14:25:00,22.04,22.06,22.01,22.06,183600.0,16.8402,16.8554,16.8172,16.8554,183600.0
2010-10-04 14:30:00,22.05,22.06,22.02,22.04,92500.0,16.8478,16.8554,16.8249,16.8402,92500.0
2010-10-04 14:35:00,22.03,22.1,22.03,22.09,53500.0,16.8325,16.886,16.8325,16.8784,53500.0
2010-10-04 14:40:00,22.08,22.12,22.08,22.1,114000.0,16.8707,16.9013,16.8707,16.886,114000.0
2010-10-04 14:45:00,22.1,22.14,22.1,22.1,169600.0,16.886,16.9166,16.886,16.886,169600.0
2010-10-04 14:50:00,22.11,22.12,22.1,22.1,43000.0,16.8936,16.9013,16.886,16.886,43000.0
2010-10-04 14:55:00,22.1,22.12,22.1,22.11,92200.0,16.886,16.9013,16.886,16.8936,92200.0
2010-10-04 15:00:00,22.11,22.19,22.11,22.17,194600.0,16.8936,16.9548,16.8936,16.9395,194600.0
2010-10-04 15:05:00,22.17,22.21,22.17,22.2,570600.0,16.9395,16.9701,16.9395,16.9624,570600.0
2010-10-04 15:10:00,22.2,22.21,22.19,22.19,136300.0,16.9624,16.9701,16.9548,16.9548,136300.0
2010-10-04 15:15:00,22.19,22.24,22.19,22.22,196300.0,16.9548,16.993,16.9548,16.9777,196300.0
2010-10-04 15:20:00,22.22,22.29,22.2,22.28,217700.0,16.9777,17.0312,16.9624,17.0235,217700.0
2010-10-04 15:25:00,22.27,22.28,22.21,22.22,344000.0,17.0159,17.0235,16.9701,16.9777,344000.0
2010-10-04 15:30:00,22.23,22.23,22.17,22.17,116400.0,16.9853,16.9853,16.9395,16.9395,116400.0
2010-10-04 15:35:00,22.17,22.19,22.14,22.17,352800.0,16.9395,16.9548,16.9166,16.9395,352800.0
2010-10-04 15:40:00,22.17,22.18,22.17,22.18,117300.0,16.9395,16.9471,16.9395,16.9471,117300.0
2010-10-04 15:45:00,22.17,22.21,22.16,22.2,538000.0,16.9395,16.9701,16.9318,16.9624,538000.0
2010-10-04 15:50:00,22.21,22.21,22.17,22.18,292100.0,16.9701,16.9701,16.9395,16.9471,292100.0
2010-10-04 15:55:00,22.19,22.23,22.19,22.22,641300.0,16.9548,16.9853,16.9548,16.9777,641300.0
2010-10-05 09:30:00,22.4,22.48,22.3,22.42,405900.0,17.1152,17.1764,17.0388,17.1305,405900.0
2010-10-05 09:35:00,22.41,22.45,22.37,22.39,219900.0,17.1229,17.1534,17.0923,17.1076,219900.0
2010-10-05 09:40:00,22.38,22.46,22.38,22.43,316700.0,17.0999,17.1611,17.0999,17.1381,316700.0
2010-10-05 09:45:00,22.43,22.47,22.41,22.45,195400.0,17.1381,17.1687,17.1229,17.1534,195400.0
2010-10-05 09:50:00,22.45,22.5,22.42,22.49,100600.0,17.1534,17.1916,17.1305,17.184,100600.0
2010-10-05 09:55:00,22.49,22.5,22.36,22.48,177400.0,17.184,17.1916,17.0847,17.1764,177400.0
2010-10-05 10:00:00,22.48,22.57,22.43,22.49,254800.0,17.1764,17.2451,17.1381,17.184,254800.0
2010-10-05 10:05:00,22.49,22.52,22.45,22.46,200000.0,17.184,17.2069,17.1534,17.1611,200000.0
2010-10-05 10:10:00,22.46,22.46,22.42,22.42,65300.0,17.1611,17.1611,17.1305,17.1305,65300.0
2010-10-05 10:15:00,22.42,22.45,22.36,22.39,121300.0,17.1305,17.1534,17.0847,17.1076,121300.0
2010-10-05 10:20:00,22.4,22.4,22.33,22.38,92300.0,17.1152,17.1152,17.0617,17.0999,92300.0
2010-10-05 10:25:00,22.39,22.44,22.36,22.42,263200.0,17.1076,17.1458,17.0847,17.1305,263200.0
2010-10-05 10:30:00,22.43,22.49,22.43,22.45,161800.0,17.1381,17.184,17.1381,17.1534,161800.0
2010-10-05 10:35:00,22.45,22.53,22.44,22.52,187700.0,17.1534,17.2146,17.1458,17.2069,187700.0
2010-10-05 10:40:00,22.53,22.58,22.52,22.57,123600.0,17.2146,17.2528,17.2069,17.2451,123600.0
2010-10-05 10:45:00,22.58,22.58,22.53,22.56,233500.0,17.2528,17.2528,17.2146,17.2375,233500.0
2010-10-05 10:50:00,22.55,22.58,22.53,22.57,105800.0,17.2298,17.2528,17.2146,17.2451,105800.0
2010-10-05 10:55:00,22.57,22.61,22.56,22.59,115900.0,17.2451,17.2757,17.2375,17.2604,115900.0
2010-10-05 11:00:00,22.59,22.63,22.58,22.62,100900.0,17.2604,17.291,17.2528,17.2833,100900.0
2010-10-05 11:05:00,22.61,22.65,22.59,22.65,71400.0,17.2757,17.3062,17.2604,17.3062,71400.0
2010-10-05 11:10:00,22.64,22.64,22.6,22.61,71600.0,17.2986,17.2986,17.268,17.2757,71600.0
2010-10-05 11:15:00,22.61,22.64,22.57,22.57,63800.0,17.2757,17.2986,17.2451,17.2451,63800.0
2010-10-05 11:20:00,22.57,22.58,22.55,22.56,51200.0,17.2451,17.2528,17.2298,17.2375,51200.0
2010-10-05 11:25:00,22.56,22.58,22.52,22.53,82600.0,17.2375,17.2528,17.2069,17.2146,82600.0
2010-10-05 11:30:00,22.52,22.55,22.52,22.52,54700.0,17.2069,17.2298,17.2069,17.2069,54700.0
2010-10-05 11:35:00,22.51,22.61,22.5,22.6,186600.0,17.1993,17.2757,17.1916,17.268,186600.0
2010-10-05 11:40:00,22.6,22.65,22.59,22.63,85100.0,17.268,17.3062,17.2604,17.291,85100.0
2010-10-05 11:45:00,22.62,22.63,22.59,22.61,53300.0,17.2833,17.291,17.2604,17.2757,53300.0
2010-10-05 11:50:00,22.61,22.62,22.58,22.59,30000.0,17.2757,17.2833,17.2528,17.2604,30000.0
2010-10-05 11:55:00,22.58,22.59,22.55,22.55,13200.0,17.2528,17.2604,17.2298,17.2298,13200.0
2010-10-05 12:00:00,22.56,22.58,22.55,22.57,225900.0,17.2375,17.2528,17.2298,17.2451,225900.0
2010-10-05 12:05:00,22.58,22.6,22.57,22.58,33200.0,17.2528,17.268,17.2451,17.2528,33200.0
2010-10-05 12:10:00,22.58,22.6,22.58,22.59,23100.0,17.2528,17.268,17.2528,17.2604,23100.0
2010-10-05 12:15:00,22.59,22.6,22.58,22.6,23100.0,17.2604,17.268,17.2528,17.268,23100.0
2010-10-05 12:20:00,22.6,22.61,22.57,22.58,92700.0,17.268,17.2757,17.2451,17.2528,92700.0
2010-10-05 12:25:00,22.58,22.59,22.57,22.58,18300.0,17.2528,17.2604,17.2451,17.2528,18300.0
2010-10-05 12:30:00,22.57,22.59,22.57,22.59,41200.0,17.2451,17.2604,17.2451,17.2604,41200.0
2010-10-05 12:35:00,22.59,22.62,22.58,22.62,54400.0,17.2604,17.2833,17.2528,17.2833,54400.0
2010-10-05 12:40:00,22.62,22.63,22.61,22.63,35800.0,17.2833,17.291,17.2757,17.291,35800.0
2010-10-05 12:45:00,22.62,22.64,22.61,22.63,48800.0,17.2833,17.2986,17.2757,17.291,48800.0
2010-10-05 12:50:00,22.63,22.66,22.63,22.64,64200.0,17.291,17.3139,17.291,17.2986,64200.0
2010-10-05 12:55:00,22.63,22.65,22.63,22.65,36000.0,17.291,17.3062,17.291,17.3062,36000.0
2010-10-05 13:00:00,22.65,22.67,22.64,22.65,53500.0,17.3062,17.3215,17.2986,17.3062,53500.0
2010-10-05 13:05:00,22.65,22.7,22.65,22.68,106900.0,17.3062,17.3444,17.3062,17.3292,106900.0
2010-10-05 13:10:00,22.69,22.78,22.68,22.76,528700.0,17.3368,17.4056,17.3292,17.3903,528700.0
2010-10-05 13:15:00,22.75,22.76,22.74,22.74,222900.0,17.3827,17.3903,17.375,17.375,222900.0
2010-10-05 13:20:00,22.74,22.78,22.74,22.76,155400.0,17.375,17.4056,17.375,17.3903,155400.0
2010-10-05 13:25:00,22.76,22.77,22.74,22.75,59000.0,17.3903,17.3979,17.375,17.3827,59000.0
2010-10-05 13:30:00,22.75,22.75,22.73,22.75,53400.0,17.3827,17.3827,17.3674,17.3827,53400.0
2010-10-05 13:35:00,22.74,22.75,22.73,22.73,20700.0,17.375,17.3827,17.3674,17.3674,20700.0
2010-10-05 13:40:00,22.73,22.74,22.72,22.73,44800.0,17.3674,17.375,17.3597,17.3674,44800.0
2010-10-05 13:45:00,22.74,22.74,22.69,22.69,61400.0,17.375,17.375,17.3368,17.3368,61400.0
2010-10-05 13:50:00,22.7,22.72,22.69,22.71,104600.0,17.3444,17.3597,17.3368,17.3521,104600.0
2010-10-05 13:55:00,22.71,22.74,22.7,22.71,46000.0,17.3521,17.375,17.3444,17.3521,46000.0
2010-10-05 14:00:00,22.71,22.73,22.7,22.7,62200.0,17.3521,17.3674,17.3444,17.3444,62200.0
2010-10-05 14:05:00,22.71,22.72,22.67,22.7,164000.0,17.3521,17.3597,17.3215,17.3444,164000.0
2010-10-05 14:10:00,22.7,22.72,22.69,22.7,38300.0,17.3444,17.3597,17.3368,17.3444,38300.0
2010-10-05 14:15:00,22.7,22.71,22.67,22.67,28100.0,17.3444,17.3521,17.3215,17.3215,28100.0
2010-10-05 14:20:00,22.68,22.69,22.66,22.66,64700.0,17.3292,17.3368,17.3139,17.3139,64700.0
2010-10-05 14:25:00,22.67,22.67,22.64,22.65,173000.0,17.3215,17.3215,17.2986,17.3062,173000.0
2010-10-05 14:30:00,22.66,22.7,22.64,22.64,129500.0,17.3139,17.3444,17.2986,17.2986,129500.0
2010-10-05 14:35:00,22.65,22.67,22.62,22.63,223000.0,17.3062,17.3215,17.2833,17.291,223000.0
2010-10-05 14:40:00,22.62,22.66,22.62,22.65,177000.0,17.2833,17.3139,17.2833,17.3062,177000.0
2010-10-05 14:45:00,22.66,22.66,22.61,22.61,118400.0,17.3139,17.3139,17.2757,17.2757,118400.0
2010-10-05 14:50:00,22.62,22.62,22.61,22.61,35300.0,17.2833,17.2833,17.2757,17.2757,35300.0
2010-10-05 14:55:00,22.61,22.65,22.61,22.65,96300.0,17.2757,17.3062,17.2757,17.3062,96300.0
2010-10-05 15:00:00,22.65,22.66,22.63,22.64,66800.0,17.3062,17.3139,17.291,17.2986,66800.0
2010-10-05 15:05:00,22.63,22.63,22.61,22.63,76600.0,17.291,17.291,17.2757,17.291,76600.0
2010-10-05 15:10:00,22.63,22.65,22.62,22.65,66900.0,17.291,17.3062,17.2833,17.3062,66900.0
2010-10-05 15:15:00,22.65,22.68,22.64,22.67,228000.0,17.3062,17.3292,17.2986,17.3215,228000.0
2010-10-05 15:20:00,22.67,22.68,22.66,22.67,89100.0,17.3215,17.3292,17.3139,17.3215,89100.0
2010-10-05 15:25:00,22.67,22.68,22.66,22.67,156900.0,17.3215,17.3292,17.3139,17.3215,156900.0
2010-10-05 15:30:00,22.67,22.67,22.66,22.66,73700.0,17.3215,17.3215,17.3139,17.3139,73700.0
2010-10-05 15:35:00,22.67,22.67,22.66,22.67,80100.0,17.3215,17.3215,17.3139,17.3215,80100.0
2010-10-05 15:40:00,22.67,22.68,22.66,22.68,299000.0,17.3215,17.3292,17.3139,17.3292,299000.0
2010-10-05 15:45:00,22.68,22.71,22.66,22.67,410000.0,17.3292,17.3521,17.3139,17.3215,410000.0
2010-10-05 15:50:00,22.67,22.71,22.66,22.69,281500.0,17.3215,17.3521,17.3139,17.3368,281500.0
2010-10-05 15:55:00,22.68,22.69,22.66,22.68,326600.0,17.3292,17.3368,17.3139,17.3292,326600.0
2010-10-06 09:30:00,22.69,22.7,22.62,22.66,300500.0,17.3368,17.3444,17.2833,17.3139,300500.0
2010-10-06 09:35:00,22.67,22.72,22.61,22.71,251500.0,17.3215,17.3597,17.2757,17.3521,251500.0
2010-10-06 09:40:00,22.71,22.74,22.55,22.6,384200.0,17.3521,17.375,17.2298,17.268,384200.0
2010-10-06 09:45:00,22.6,22.62,22.58,22.59,258000.0,17.268,17.2833,17.2528,17.2604,258000.0
2010-10-06 09:50:00,22.59,22.65,22.58,22.59,273400.0,17.2604,17.3062,17.2528,17.2604,273400.0
2010-10-06 09:55:00,22.59,22.61,22.54,22.56,185100.0,17.2604,17.2757,17.2222,17.2375,185100.0
2010-10-06 10:00:00,22.55,22.6,22.55,22.59,86200.0,17.2298,17.268,17.2298,17.2604,86200.0
2010-10-06 10:05:00,22.6,22.6,22.58,22.59,117400.0,17.268,17.268,17.2528,17.2604,117400.0
2010-10-06 10:10:00,22.59,22.6,22.58,22.59,90300.0,17.2604,17.268,17.2528,17.2604,90300.0
2010-10-06 10:15:00,22.59,22.6,22.52,22.53,96900.0,17.2604,17.268,17.2069,17.2146,96900.0
2010-10-06 10:20:00,22.53,22.54,22.48,22.5,383500.0,17.2146,17.2222,17.1764,17.1916,383500.0
2010-10-06 10:25:00,22.51,22.53,22.48,22.51,125200.0,17.1993,17.2146,17.1764,17.1993,125200.0
2010-10-06 10:30:00,22.5,22.54,22.48,22.5,85900.0,17.1916,17.2222,17.1764,17.1916,85900.0
2010-10-06 10:35:00,22.5,22.51,22.48,22.5,147300.0,17.1916,17.1993,17.1764,17.1916,147300.0
2010-10-06 10:40:00,22.5,22.58,22.5,22.56,202000.0,17.1916,17.2528,17.1916,17.2375,202000.0
2010-10-06 10:45:00,22.56,22.56,22.52,22.52,104500.0,17.2375,17.2375,17.2069,17.2069,104500.0
2010-10-06 10:50:00,22.53,22.53,22.47,22.49,86100.0,17.2146,17.2146,17.1687,17.184,86100.0
2010-10-06 10:55:00,22.5,22.54,22.49,22.54,55000.0,17.1916,17.2222,17.184,17.2222,55000.0
2010-10-06 11:00:00,22.53,22.54,22.49,22.49,64700.0,17.2146,17.2222,17.184,17.184,64700.0
2010-10-06 11:05:00,22.49,22.54,22.48,22.52,131200.0,17.184,17.2222,17.1764,17.2069,131200.0
2010-10-06 11:10:00,22.52,22.52,22.48,22.5,101900.0,17.2069,17.2069,17.1764,17.1916,101900.0
2010-10-06 11:15:00,22.49,22.5,22.46,22.46,64300.0,17.184,17.1916,17.1611,17.1611,64300.0
2010-10-06 11:20:00,22.46,22.53,22.46,22.52,104400.0,17.1611,17.2146,17.1611,17.2069,104400.0
2010-10-06 11:25:00,22.53,22.55,22.52,22.53,101300.0,17.2146,17.2298,17.2069,17.2146,101300.0
2010-10-06 11:30:00,22.53,22.56,22.53,22.56,130600.0,17.2146,17.2375,17.2146,17.2375,130600.0
2010-10-06 11:35:00,22.57,22.59,22.55,22.56,48800.0,17.2451,17.2604,17.2298,17.2375,48800.0
2010-10-06 11:40:00,22.55,22.56,22.53,22.55,164300.0,17.2298,17.2375,17.2146,17.2298,164300.0
2010-10-06 11:45:00,22.55,22.56,22.51,22.51,41500.0,17.2298,17.2375,17.1993,17.1993,41500.0
2010-10-06 11:50:00,22.51,22.52,22.5,22.51,32800.0,17.1993,17.2069,17.1916,17.1993,32800.0
2010-10-06 11:55:00,22.5,22.55,22.5,22.53,98100.0,17.1916,17.2298,17.1916,17.2146,98100.0
2010-10-06 12:00:00,22.53,22.57,22.53,22.57,99200.0,17.2146,17.2451,17.2146,17.2451,99200.0
2010-10-06 12:05:00,22.57,22.58,22.55,22.57,52600.0,17.2451,17.2528,17.2298,17.2451,52600.0
2010-10-06 12:10:00,22.57,22.6,22.57,22.6,79700.0,17.2451,17.268,17.2451,17.268,79700.0
2010-10-06 12:15:00,22.59,22.61,22.58,22.58,64100.0,17.2604,17.2757,17.2528,17.2528,64100.0
2010-10-06 12:20:00,22.58,22.6,22.58,22.6,41200.0,17.2528,17.268,17.2528,17.268,41200.0
2010-10-06 12:25:00,22.59,22.61,22.58,22.6,173700.0,17.2604,17.2757,17.2528,17.268,173700.0
2010-10-06 12:30:00,22.6,22.61,22.56,22.58,85300.0,17.268,17.2757,17.2375,17.2528,85300.0
2010-10-06 12:35:00,22.58,22.61,22.57,22.6,125100.0,17.2528,17.2757,17.2451,17.268,125100.0
2010-10-06 12:40:00,22.6,22.62,22.6,22.61,55700.0,17.268,17.2833,17.268,17.2757,55700.0
2010-10-06 12:45:00,22.6,22.61,22.59,22.61,80900.0,17.268,17.2757,17.2604,17.2757,80900.0
2010-10-06 12:50:00,22.6,22.61,22.59,22.6,61900.0,17.268,17.2757,17.2604,17.268,61900.0
2010-10-06 12:55:00,22.61,22.61,22.58,22.61,163700.0,17.2757,17.2757,17.2528,17.2757,163700.0
2010-10-06 13:00:00,22.6,22.61,22.55,22.55,62700.0,17.268,17.2757,17.2298,17.2298,62700.0
2010-10-06 13:05:00,22.55,22.56,22.53,22.53,48700.0,17.2298,17.2375,17.2146,17.2146,48700.0
2010-10-06 13:10:00,22.53,22.55,22.53,22.54,53100.0,17.2146,17.2298,17.2146,17.2222,53100.0
2010-10-06 13:15:00,22.55,22.58,22.54,22.55,73800.0,17.2298,17.2528,17.2222,17.2298,73800.0
2010-10-06 13:20:00,22.55,22.56,22.53,22.54,61500.0,17.2298,17.2375,17.2146,17.2222,61500.0
2010-10-06 13:25:00,22.54,22.58,22.54,22.57,59500.0,17.2222,17.2528,17.2222,17.2451,59500.0
2010-10-06 13:30:00,22.57,22.58,22.55,22.56,37400.0,17.2451,17.2528,17.2298,17.2375,37400.0
2010-10-06 13:35:00,22.56,22.58,22.55,22.58,56500.0,17.2375,17.2528,17.2298,17.2528,56500.0
2010-10-06 13:40:00,22.57,22.58,22.56,22.56,55900.0,17.2451,17.2528,17.2375,17.2375,55900.0
2010-10-06 13:45:00,22.56,22.58,22.56,22.58,51800.0,17.2375,17.2528,17.2375,17.2528,51800.0
2010-10-06 13:50:00,22.57,22.58,22.56,22.58,61500.0,17.2451,17.2528,17.2375,17.2528,61500.0
2010-10-06 13:55:00,22.58,22.6,22.56,22.59,128200.0,17.2528,17.268,17.2375,17.2604,128200.0
2010-10-06 14:00:00,22.6,22.62,22.6,22.6,138400.0,17.268,17.2833,17.268,17.268,138400.0
2010-10-06 14:05:00,22.6,22.64,22.6,22.63,129000.0,17.268,17.2986,17.268,17.291,129000.0
2010-10-06 14:10:00,22.63,22.63,22.61,22.62,63300.0,17.291,17.291,17.2757,17.2833,63300.0
2010-10-06 14:15:00,22.61,22.62,22.6,22.6,77700.0,17.2757,17.2833,17.268,17.268,77700.0
2010-10-06 14:20:00,22.6,22.63,22.59,22.63,71400.0,17.268,17.291,17.2604,17.291,71400.0
2010-10-06 14:25:00,22.63,22.63,22.61,22.63,45500.0,17.291,17.291,17.2757,17.291,45500.0
2010-10-06 14:30:00,22.63,22.65,22.61,22.64,100900.0,17.291,17.3062,17.2757,17.2986,100900.0
2010-10-06 14:35:00,22.64,22.67,22.63,22.65,134100.0,17.2986,17.3215,17.291,17.3062,134100.0
2010-10-06 14:40:00,22.65,22.66,22.63,22.65,84600.0,17.3062,17.3139,17.291,17.3062,84600.0
2010-10-06 14:45:00,22.65,22.65,22.62,22.65,108700.0,17.3062,17.3062,17.2833,17.3062,108700.0
2010-10-06 14:50:00,22.64,22.65,22.64,22.65,69700.0,17.2986,17.3062,17.2986,17.3062,69700.0
2010-10-06 14:55:00,22.65,22.65,22.63,22.63,92300.0,17.3062,17.3062,17.291,17.291,92300.0
2010-10-06 15:00:00,22.63,22.65,22.62,22.62,76200.0,17.291,17.3062,17.2833,17.2833,76200.0
2010-10-06 15:05:00,22.62,22.63,22.61,22.62,44700.0,17.2833,17.291,17.2757,17.2833,44700.0
2010-10-06 15:10:00,22.61,22.62,22.58,22.61,57000.0,17.2757,17.2833,17.2528,17.2757,57000.0
2010-10-06 15:15:00,22.61,22.61,22.6,22.61,21500.0,17.2757,17.2757,17.268,17.2757,21500.0
2010-10-06 15:20:00,22.6,22.62,22.59,22.59,103000.0,17.268,17.2833,17.2604,17.2604,103000.0
2010-10-06 15:25:00,22.59,22.6,22.59,22.6,36400.0,17.2604,17.268,17.2604,17.268,36400.0
2010-10-06 15:30:00,22.6,22.6,22.58,22.59,127800.0,17.268,17.268,17.2528,17.2604,127800.0
2010-10-06 15:35:00,22.58,22.6,22.56,22.59,504200.0,17.2528,17.268,17.2375,17.2604,504200.0
2010-10-06 15:40:00,22.6,22.64,22.59,22.64,126600.0,17.268,17.2986,17.2604,17.2986,126600.0
2010-10-06 15:45:00,22.64,22.65,22.62,22.62,132200.0,17.2986,17.3062,17.2833,17.2833,132200.0
2010-10-06 15:50:00,22.63,22.65,22.62,22.63,253600.0,17.291,17.3062,17.2833,17.291,253600.0
2010-10-06 15:55:00,22.64,22.66,22.63,22.65,331600.0,17.2986,17.3139,17.291,17.3062,331600.0
2010-10-07 09:30:00,22.71,22.81,22.66,22.74,130000.0,17.3521,17.4285,17.3139,17.375,130000.0
2010-10-07 09:35:00,22.74,22.81,22.69,22.7,135800.0,17.375,17.4285,17.3368,17.3444,135800.0
2010-10-07 09:40:00,22.7,22.82,22.66,22.82,78000.0,17.3444,17.4361,17.3139,17.4361,78000.0
2010-10-07 09:45:00,22.82,22.82,22.72,22.79,115700.0,17.4361,17.4361,17.3597,17.4132,115700.0
2010-10-07 09:50:00,22.79,22.91,22.76,22.89,178300.0,17.4132,17.5049,17.3903,17.4896,178300.0
2010-10-07 09:55:00,22.9,22.9,22.76,22.77,71700.0,17.4973,17.4973,17.3903,17.3979,71700.0
2010-10-07 10:00:00,22.76,22.82,22.74,22.77,137600.0,17.3903,17.4361,17.375,17.3979,137600.0
2010-10-07 10:05:00,22.76,22.83,22.76,22.81,105400.0,17.3903,17.4438,17.3903,17.4285,105400.0
2010-10-07 10:10:00,22.82,22.85,22.81,22.83,76900.0,17.4361,17.4591,17.4285,17.4438,76900.0
2010-10-07 10:15:00,22.83,22.84,22.79,22.84,67200.0,17.4438,17.4514,17.4132,17.4514,67200.0
2010-10-07 10:20:00,22.83,22.88,22.83,22.84,80300.0,17.4438,17.482,17.4438,17.4514,80300.0
2010-10-07 10:25:00,22.84,22.87,22.84,22.85,82000.0,17.4514,17.4743,17.4514,17.4591,82000.0
2010-10-07 10:30:00,22.85,22.85,22.82,22.83,68100.0,17.4591,17.4591,17.4361,17.4438,68100.0
2010-10-07 10:35:00,22.82,22.85,22.79,22.8,107200.0,17.4361,17.4591,17.4132,17.4209,107200.0
2010-10-07 10:40:00,22.8,22.8,22.75,22.77,144700.0,17.4209,17.4209,17.3827,17.3979,144700.0
2010-10-07 10:45:00,22.77,22.77,22.68,22.69,149200.0,17.3979,17.3979,17.3292,17.3368,149200.0
2010-10-07 10:50:00,22.69,22.76,22.68,22.7,112700.0,17.3368,17.3903,17.3292,17.3444,112700.0
2010-10-07 10:55:00,22.7,22.75,22.69,22.7,84700.0,17.3444,17.3827,17.3368,17.3444,84700.0
2010-10-07 11:00:00,22.7,22.7,22.65,22.66,57900.0,17.3444,17.3444,17.3062,17.3139,57900.0
2010-10-07 11:05:00,22.66,22.7,22.64,22.7,74100.0,17.3139,17.3444,17.2986,17.3444,74100.0
2010-10-07 11:10:00,22.7,22.7,22.66,22.68,38900.0,17.3444,17.3444,17.3139,17.3292,38900.0
2010-10-07 11:15:00,22.68,22.74,22.66,22.67,68700.0,17.3292,17.375,17.3139,17.3215,68700.0
2010-10-07 11:20:00,22.67,22.7,22.66,22.7,39200.0,17.3215,17.3444,17.3139,17.3444,39200.0
2010-10-07 11:25:00,22.7,22.72,22.69,22.7,42100.0,17.3444,17.3597,17.3368,17.3444,42100.0
2010-10-07 11:30:00,22.69,22.71,22.68,22.69,56000.0,17.3368,17.3521,17.3292,17.3368,56000.0
2010-10-07 11:35:00,22.69,22.71,22.65,22.65,49100.0,17.3368,17.3521,17.3062,17.3062,49100.0
2010-10-07 11:40:00,22.64,22.67,22.63,22.65,53100.0,17.2986,17.3215,17.291,17.3062,53100.0
2010-10-07 11:45:00,22.66,22.66,22.62,22.63,40800.0,17.3139,17.3139,17.2833,17.291,40800.0
2010-10-07 11:50:00,22.62,22.64,22.61,22.64,39300.0,17.2833,17.2986,17.2757,17.2986,39300.0
2010-10-07 11:55:00,22.64,22.65,22.63,22.64,17300.0,17.2986,17.3062,17.291,17.2986,17300.0
2010-10-07 12:00:00,22.65,22.66,22.61,22.62,51700.0,17.3062,17.3139,17.2757,17.2833,51700.0
2010-10-07 12:05:00,22.61,22.63,22.59,22.62,39700.0,17.2757,17.291,17.2604,17.2833,39700.0
2010-10-07 12:10:00,22.62,22.63,22.61,22.63,19300.0,17.2833,17.291,17.2757,17.291,19300.0
2010-10-07 12:15:00,22.62,22.62,22.57,22.57,63500.0,17.2833,17.2833,17.2451,17.2451,63500.0
2010-10-07 12:20:00,22.57,22.58,22.53,22.55,90900.0,17.2451,17.2528,17.2146,17.2298,90900.0
2010-10-07 12:25:00,22.54,22.55,22.5,22.51,59500.0,17.2222,17.2298,17.1916,17.1993,59500.0
2010-10-07 12:30:00,22.5,22.51,22.47,22.47,113400.0,17.1916,17.1993,17.1687,17.1687,113400.0
2010-10-07 12:35:00,22.48,22.54,22.44,22.52,206400.0,17.1764,17.2222,17.1458,17.2069,206400.0
2010-10-07 12:40:00,22.52,22.55,22.51,22.53,124500.0,17.2069,17.2298,17.1993,17.2146,124500.0
2010-10-07 12:45:00,22.54,22.57,22.53,22.54,123000.0,17.2222,17.2451,17.2146,17.2222,123000.0
2010-10-07 12:50:00,22.54,22.56,22.54,22.55,36300.0,17.2222,17.2375,17.2222,17.2298,36300.0
2010-10-07 12:55:00,22.54,22.57,22.53,22.57,31500.0,17.2222,17.2451,17.2146,17.2451,31500.0
2010-10-07 13:00:00,22.57,22.57,22.53,22.54,39500.0,17.2451,17.2451,17.2146,17.2222,39500.0
2010-10-07 13:05:00,22.53,22.61,22.53,22.61,58800.0,17.2146,17.2757,17.2146,17.2757,58800.0
2010-10-07 13:10:00,22.6,22.61,22.57,22.58,43900.0,17.268,17.2757,17.2451,17.2528,43900.0
2010-10-07 13:15:00,22.58,22.59,22.56,22.56,36600.0,17.2528,17.2604,17.2375,17.2375,36600.0
2010-10-07 13:20:00,22.56,22.58,22.55,22.57,23200.0,17.2375,17.2528,17.2298,17.2451,23200.0
2010-10-07 13:25:00,22.56,22.58,22.56,22.57,35600.0,17.2375,17.2528,17.2375,17.2451,35600.0
2010-10-07 13:30:00,22.57,22.58,22.56,22.56,16800.0,17.2451,17.2528,17.2375,17.2375,16800.0
2010-10-07 13:35:00,22.56,22.56,22.52,22.54,43800.0,17.2375,17.2375,17.2069,17.2222,43800.0
2010-10-07 13:40:00,22.55,22.56,22.53,22.54,24400.0,17.2298,17.2375,17.2146,17.2222,24400.0
2010-10-07 13:45:00,22.55,22.56,22.53,22.54,25900.0,17.2298,17.2375,17.2146,17.2222,25900.0
2010-10-07 13:50:00,22.53,22.55,22.53,22.55,21900.0,17.2146,17.2298,17.2146,17.2298,21900.0
2010-10-07 13:55:00,22.56,22.61,22.55,22.6,61800.0,17.2375,17.2757,17.2298,17.268,61800.0
2010-10-07 14:00:00,22.6,22.61,22.56,22.58,62600.0,17.268,17.2757,17.2375,17.2528,62600.0
2010-10-07 14:05:00,22.59,22.63,22.57,22.6,105500.0,17.2604,17.291,17.2451,17.268,105500.0
2010-10-07 14:10:00,22.6,22.65,22.6,22.65,55400.0,17.268,17.3062,17.268,17.3062,55400.0
2010-10-07 14:15:00,22.65,22.67,22.63,22.65,87500.0,17.3062,17.3215,17.291,17.3062,87500.0
2010-10-07 14:20:00,22.65,22.67,22.65,22.66,31100.0,17.3062,17.3215,17.3062,17.3139,31100.0
2010-10-07 14:25:00,22.66,22.66,22.63,22.63,32200.0,17.3139,17.3139,17.291,17.291,32200.0
2010-10-07 14:30:00,22.63,22.66,22.63,22.63,42000.0,17.291,17.3139,17.291,17.291,42000.0
2010-10-07 14:35:00,22.63,22.65,22.63,22.65,22400.0,17.291,17.3062,17.291,17.3062,22400.0
2010-10-07 14:40:00,22.65,22.65,22.63,22.63,34400.0,17.3062,17.3062,17.291,17.291,34400.0
2010-10-07 14:45:00,22.64,22.64,22.57,22.59,141100.0,17.2986,17.2986,17.2451,17.2604,141100.0
2010-10-07 14:50:00,22.59,22.63,22.57,22.62,60600.0,17.2604,17.291,17.2451,17.2833,60600.0
2010-10-07 14:55:00,22.62,22.63,22.61,22.63,41600.0,17.2833,17.291,17.2757,17.291,41600.0
2010-10-07 15:00:00,22.63,22.64,22.62,22.63,71400.0,17.291,17.2986,17.2833,17.291,71400.0
2010-10-07 15:05:00,22.63,22.64,22.62,22.64,66900.0,17.291,17.2986,17.2833,17.2986,66900.0
2010-10-07 15:10:00,22.64,22.64,22.61,22.62,56700.0,17.2986,17.2986,17.2757,17.2833,56700.0
2010-10-07 15:15:00,22.62,22.64,22.61,22.61,30100.0,17.2833,17.2986,17.2757,17.2757,30100.0
2010-10-07 15:20:00,22.61,22.63,22.6,22.62,55600.0,17.2757,17.291,17.268,17.2833,55600.0
2010-10-07 15:25:00,22.61,22.62,22.59,22.59,54300.0,17.2757,17.2833,17.2604,17.2604,54300.0
2010-10-07 15:30:00,22.59,22.59,22.56,22.58,67000.0,17.2604,17.2604,17.2375,17.2528,67000.0
2010-10-07 15:35:00,22.58,22.63,22.57,22.63,54400.0,17.2528,17.291,17.2451,17.291,54400.0
2010-10-07 15:40:00,22.63,22.63,22.61,22.62,52100.0,17.291,17.291,17.2757,17.2833,52100.0
2010-10-07 15:45:00,22.62,22.62,22.58,22.6,162700.0,17.2833,17.2833,17.2528,17.268,162700.0
2010-10-07 15:50:00,22.61,22.62,22.6,22.61,110900.0,17.2757,17.2833,17.268,17.2757,110900.0
2010-10-07 15:55:00,22.61,22.62,22.59,22.61,330700.0,17.2757,17.2833,17.2604,17.2757,330700.0
2010-10-08 09:30:00,22.74,22.8,22.68,22.79,184200.0,17.375,17.4209,17.3292,17.4132,184200.0
2010-10-08 09:35:00,22.8,22.8,22.69,22.76,89300.0,17.4209,17.4209,17.3368,17.3903,89300.0
2010-10-08 09:40:00,22.77,22.83,22.76,22.77,87100.0,17.3979,17.4438,17.3903,17.3979,87100.0
2010-10-08 09:45:00,22.77,22.79,22.74,22.76,55200.0,17.3979,17.4132,17.375,17.3903,55200.0
2010-10-08 09:50:00,22.75,22.82,22.75,22.8,112400.0,17.3827,17.4361,17.3827,17.4209,112400.0
2010-10-08 09:55:00,22.81,22.82,22.8,22.81,70300.0,17.4285,17.4361,17.4209,17.4285,70300.0
2010-10-08 10:00:00,22.81,22.81,22.75,22.77,82700.0,17.4285,17.4285,17.3827,17.3979,82700.0
2010-10-08 10:05:00,22.77,22.8,22.7,22.7,85800.0,17.3979,17.4209,17.3444,17.3444,85800.0
2010-10-08 10:10:00,22.7,22.74,22.7,22.72,67700.0,17.3444,17.375,17.3444,17.3597,67700.0
2010-10-08 10:15:00,22.72,22.73,22.65,22.67,66100.0,17.3597,17.3674,17.3062,17.3215,66100.0
2010-10-08 10:20:00,22.66,22.66,22.62,22.65,54600.0,17.3139,17.3139,17.2833,17.3062,54600.0
2010-10-08 10:25:00,22.65,22.65,22.58,22.59,100600.0,17.3062,17.3062,17.2528,17.2604,100600.0
2010-10-08 10:30:00,22.58,22.64,22.58,22.61,66300.0,17.2528,17.2986,17.2528,17.2757,66300.0
2010-10-08 10:35:00,22.61,22.67,22.59,22.67,50300.0,17.2757,17.3215,17.2604,17.3215,50300.0
2010-10-08 10:40:00,22.67,22.68,22.65,22.67,51200.0,17.3215,17.3292,17.3062,17.3215,51200.0
2010-10-08 10:45:00,22.68,22.68,22.6,22.6,66900.0,17.3292,17.3292,17.268,17.268,66900.0
2010-10-08 10:50:00,22.6,22.63,22.6,22.62,51700.0,17.268,17.291,17.268,17.2833,51700.0
2010-10-08 10:55:00,22.63,22.7,22.62,22.7,31800.0,17.291,17.3444,17.2833,17.3444,31800.0
2010-10-08 11:00:00,22.69,22.73,22.69,22.73,60800.0,17.3368,17.3674,17.3368,17.3674,60800.0
2010-10-08 11:05:00,22.73,22.75,22.69,22.7,61100.0,17.3674,17.3827,17.3368,17.3444,61100.0
2010-10-08 11:10:00,22.7,22.72,22.68,22.68,112700.0,17.3444,17.3597,17.3292,17.3292,112700.0
2010-10-08 11:15:00,22.69,22.77,22.69,22.76,95600.0,17.3368,17.3979,17.3368,17.3903,95600.0
2010-10-08 11:20:00,22.75,22.78,22.72,22.76,124900.0,17.3827,17.4056,17.3597,17.3903,124900.0
2010-10-08 11:25:00,22.76,22.78,22.75,22.78,63000.0,17.3903,17.4056,17.3827,17.4056,63000.0
2010-10-08 11:30:00,22.78,22.84,22.78,22.8,145600.0,17.4056,17.4514,17.4056,17.4209,145600.0
2010-10-08 11:35:00,22.79,22.82,22.77,22.81,54700.0,17.4132,17.4361,17.3979,17.4285,54700.0
2010-10-08 11:40:00,22.81,22.84,22.81,22.82,147400.0,17.4285,17.4514,17.4285,17.4361,147400.0
2010-10-08 11:45:00,22.82,22.83,22.8,22.83,129900.0,17.4361,17.4438,17.4209,17.4438,129900.0
2010-10-08 11:50:00,22.83,22.84,22.8,22.81,78700.0,17.4438,17.4514,17.4209,17.4285,78700.0
2010-10-08 11:55:00,22.8,22.82,22.79,22.82,33900.0,17.4209,17.4361,17.4132,17.4361,33900.0
2010-10-08 12:00:00,22.82,22.82,22.78,22.79,57300.0,17.4361,17.4361,17.4056,17.4132,57300.0
2010-10-08 12:05:00,22.77,22.8,22.77,22.8,46400.0,17.3979,17.4209,17.3979,17.4209,46400.0
2010-10-08 12:10:00,22.79,22.81,22.78,22.78,21100.0,17.4132,17.4285,17.4056,17.4056,21100.0
2010-10-08 12:15:00,22.78,22.81,22.78,22.79,28400.0,17.4056,17.4285,17.4056,17.4132,28400.0
2010-10-08 12:20:00,22.8,22.8,22.76,22.77,36900.0,17.4209,17.4209,17.3903,17.3979,36900.0
2010-10-08 12:25:00,22.76,22.78,22.76,22.77,39800.0,17.3903,17.4056,17.3903,17.3979,39800.0
2010-10-08 12:30:00,22.77,22.78,22.76,22.77,31200.0,17.3979,17.4056,17.3903,17.3979,31200.0
2010-10-08 12:35:00,22.77,22.79,22.76,22.76,80700.0,17.3979,17.4132,17.3903,17.3903,80700.0
2010-10-08 12:40:00,22.76,22.79,22.74,22.79,96000.0,17.3903,17.4132,17.375,17.4132,96000.0
2010-10-08 12:45:00,22.79,22.79,22.74,22.75,93400.0,17.4132,17.4132,17.375,17.3827,93400.0
2010-10-08 12:50:00,22.75,22.77,22.72,22.76,24400.0,17.3827,17.3979,17.3597,17.3903,24400.0
2010-10-08 12:55:00,22.77,22.77,22.73,22.75,38100.0,17.3979,17.3979,17.3674,17.3827,38100.0
2010-10-08 13:00:00,22.75,22.76,22.72,22.74,64200.0,17.3827,17.3903,17.3597,17.375,64200.0
2010-10-08 13:05:00,22.74,22.74,22.71,22.72,33800.0,17.375,17.375,17.3521,17.3597,33800.0
2010-10-08 13:10:00,22.71,22.76,22.69,22.76,46200.0,17.3521,17.3903,17.3368,17.3903,46200.0
2010-10-08 13:15:00,22.75,22.76,22.74,22.75,42400.0,17.3827,17.3903,17.375,17.3827,42400.0
2010-10-08 13:20:00,22.75,22.76,22.69,22.72,81100.0,17.3827,17.3903,17.3368,17.3597,81100.0
2010-10-08 13:25:00,22.72,22.75,22.71,22.72,35500.0,17.3597,17.3827,17.3521,17.3597,35500.0
2010-10-08 13:30:00,22.72,22.73,22.7,22.7,24800.0,17.3597,17.3674,17.3444,17.3444,24800.0
2010-10-08 13:35:00,22.7,22.71,22.69,22.69,17800.0,17.3444,17.3521,17.3368,17.3368,17800.0
2010-10-08 13:40:00,22.69,22.7,22.64,22.64,73200.0,17.3368,17.3444,17.2986,17.2986,73200.0
2010-10-08 13:45:00,22.64,22.64,22.61,22.62,88400.0,17.2986,17.2986,17.2757,17.2833,88400.0
2010-10-08 13:50:00,22.63,22.7,22.62,22.69,81800.0,17.291,17.3444,17.2833,17.3368,81800.0
2010-10-08 13:55:00,22.69,22.72,22.68,22.72,202000.0,17.3368,17.3597,17.3292,17.3597,202000.0
2010-10-08 14:00:00,22.71,22.72,22.69,22.7,61100.0,17.3521,17.3597,17.3368,17.3444,61100.0
2010-10-08 14:05:00,22.69,22.72,22.69,22.7,78600.0,17.3368,17.3597,17.3368,17.3444,78600.0
2010-10-08 14:10:00,22.71,22.72,22.7,22.7,60600.0,17.3521,17.3597,17.3444,17.3444,60600.0
2010-10-08 14:15:00,22.71,22.72,22.7,22.71,58200.0,17.3521,17.3597,17.3444,17.3521,58200.0
2010-10-08 14:20:00,22.72,22.74,22.71,22.72,54700.0,17.3597,17.375,17.3521,17.3597,54700.0
2010-10-08 14:25:00,22.72,22.74,22.69,22.71,68600.0,17.3597,17.375,17.3368,17.3521,68600.0
2010-10-08 14:30:00,22.71,22.73,22.71,22.72,42500.0,17.3521,17.3674,17.3521,17.3597,42500.0
2010-10-08 14:35:00,22.71,22.72,22.7,22.71,25100.0,17.3521,17.3597,17.3444,17.3521,25100.0
2010-10-08 14:40:00,22.7,22.76,22.7,22.75,157600.0,17.3444,17.3903,17.3444,17.3827,157600.0
2010-10-08 14:45:00,22.75,22.78,22.74,22.75,235300.0,17.3827,17.4056,17.375,17.3827,235300.0
2010-10-08 14:50:00,22.75,22.77,22.74,22.74,73500.0,17.3827,17.3979,17.375,17.375,73500.0
2010-10-08 14:55:00,22.74,22.76,22.73,22.74,166500.0,17.375,17.3903,17.3674,17.375,166500.0
2010-10-08 15:00:00,22.74,22.76,22.72,22.76,154500.0,17.375,17.3903,17.3597,17.3903,154500.0
2010-10-08 15:05:00,22.76,22.78,22.73,22.77,166200.0,17.3903,17.4056,17.3674,17.3979,166200.0
2010-10-08 15:10:00,22.77,22.82,22.77,22.81,143200.0,17.3979,17.4361,17.3979,17.4285,143200.0
2010-10-08 15:15:00,22.81,22.83,22.8,22.82,93500.0,17.4285,17.4438,17.4209,17.4361,93500.0
2010-10-08 15:20:00,22.82,22.83,22.79,22.79,224900.0,17.4361,17.4438,17.4132,17.4132,224900.0
2010-10-08 15:25:00,22.79,22.8,22.76,22.77,143300.0,17.4132,17.4209,17.3903,17.3979,143300.0
2010-10-08 15:30:00,22.77,22.81,22.77,22.78,350200.0,17.3979,17.4285,17.3979,17.4056,350200.0
2010-10-08 15:35:00,22.78,22.8,22.78,22.79,66200.0,17.4056,17.4209,17.4056,17.4132,66200.0
2010-10-08 15:40:00,22.79,22.81,22.78,22.79,186000.0,17.4132,17.4285,17.4056,17.4132,186000.0
2010-10-08 15:45:00,22.78,22.78,22.73,22.74,120100.0,17.4056,17.4056,17.3674,17.375,120100.0
2010-10-08 15:50:00,22.74,22.76,22.73,22.75,294400.0,17.375,17.3903,17.3674,17.3827,294400.0
2010-10-08 15:55:00,22.76,22.76,22.69,22.72,498400.0,17.3903,17.3903,17.3368,17.3597,498400.0
2010-10-11 09:30:00,22.69,22.81,22.67,22.72,76300.0,17.3368,17.4285,17.3215,17.3597,76300.0
2010-10-11 09:35:00,22.71,22.76,22.68,22.75,40000.0,17.3521,17.3903,17.3292,17.3827,40000.0
2010-10-11 09:40:00,22.75,22.77,22.71,22.74,63400.0,17.3827,17.3979,17.3521,17.375,63400.0
2010-10-11 09:45:00,22.75,22.75,22.66,22.67,54900.0,17.3827,17.3827,17.3139,17.3215,54900.0
2010-10-11 09:50:00,22.68,22.74,22.66,22.74,78600.0,17.3292,17.375,17.3139,17.375,78600.0
2010-10-11 09:55:00,22.74,22.74,22.68,22.68,58800.0,17.375,17.375,17.3292,17.3292,58800.0
2010-10-11 10:00:00,22.69,22.75,22.68,22.73,49000.0,17.3368,17.3827,17.3292,17.3674,49000.0
2010-10-11 10:05:00,22.73,22.79,22.72,22.76,35400.0,17.3674,17.4132,17.3597,17.3903,35400.0
2010-10-11 10:10:00,22.77,22.77,22.72,22.74,35600.0,17.3979,17.3979,17.3597,17.375,35600.0
2010-10-11 10:15:00,22.74,22.74,22.72,22.73,40400.0,17.375,17.375,17.3597,17.3674,40400.0
2010-10-11 10:20:00,22.73,22.79,22.72,22.79,52900.0,17.3674,17.4132,17.3597,17.4132,52900.0
2010-10-11 10:25:00,22.78,22.8,22.77,22.8,37600.0,17.4056,17.4209,17.3979,17.4209,37600.0
2010-10-11 10:30:00,22.8,22.83,22.76,22.78,50400.0,17.4209,17.4438,17.3903,17.4056,50400.0
2010-10-11 10:35:00,22.78,22.78,22.72,22.72,46500.0,17.4056,17.4056,17.3597,17.3597,46500.0
2010-10-11 10:40:00,22.72,22.74,22.67,22.67,45300.0,17.3597,17.375,17.3215,17.3215,45300.0
2010-10-11 10:45:00,22.67,22.67,22.6,22.61,234800.0,17.3215,17.3215,17.268,17.2757,234800.0
2010-10-11 10:50:00,22.61,22.61,22.54,22.57,271700.0,17.2757,17.2757,17.2222,17.2451,271700.0
2010-10-11 10:55:00,22.57,22.59,22.55,22.59,95700.0,17.2451,17.2604,17.2298,17.2604,95700.0
2010-10-11 11:00:00,22.59,22.61,22.58,22.59,95700.0,17.2604,17.2757,17.2528,17.2604,95700.0
2010-10-11 11:05:00,22.58,22.58,22.55,22.57,50600.0,17.2528,17.2528,17.2298,17.2451,50600.0
2010-10-11 11:10:00,22.57,22.6,22.54,22.55,97600.0,17.2451,17.268,17.2222,17.2298,97600.0
2010-10-11 11:15:00,22.55,22.57,22.52,22.53,61300.0,17.2298,17.2451,17.2069,17.2146,61300.0
2010-10-11 11:20:00,22.53,22.6,22.53,22.59,48900.0,17.2146,17.268,17.2146,17.2604,48900.0
2010-10-11 11:25:00,22.58,22.61,22.58,22.59,14300.0,17.2528,17.2757,17.2528,17.2604,14300.0
2010-10-11 11:30:00,22.59,22.61,22.58,22.59,52400.0,17.2604,17.2757,17.2528,17.2604,52400.0
2010-10-11 11:35:00,22.59,22.65,22.59,22.65,44000.0,17.2604,17.3062,17.2604,17.3062,44000.0
2010-10-11 11:40:00,22.65,22.66,22.62,22.62,73700.0,17.3062,17.3139,17.2833,17.2833,73700.0
2010-10-11 11:45:00,22.63,22.65,22.61,22.65,17400.0,17.291,17.3062,17.2757,17.3062,17400.0
2010-10-11 11:50:00,22.66,22.67,22.65,22.67,19500.0,17.3139,17.3215,17.3062,17.3215,19500.0
2010-10-11 11:55:00,22.67,22.67,22.63,22.63,22700.0,17.3215,17.3215,17.291,17.291,22700.0
2010-10-11 12:00:00,22.64,22.65,22.61,22.61,48500.0,17.2986,17.3062,17.2757,17.2757,48500.0
2010-10-11 12:05:00,22.61,22.62,22.6,22.61,37800.0,17.2757,17.2833,17.268,17.2757,37800.0
2010-10-11 12:10:00,22.61,22.62,22.59,22.6,47100.0,17.2757,17.2833,17.2604,17.268,47100.0
2010-10-11 12:15:00,22.59,22.6,22.57,22.59,41500.0,17.2604,17.268,17.2451,17.2604,41500.0
2010-10-11 12:20:00,22.6,22.61,22.59,22.61,24300.0,17.268,17.2757,17.2604,17.2757,24300.0
2010-10-11 12:25:00,22.6,22.62,22.56,22.56,65400.0,17.268,17.2833,17.2375,17.2375,65400.0
2010-10-11 12:30:00,22.57,22.6,22.56,22.59,31300.0,17.2451,17.268,17.2375,17.2604,31300.0
2010-10-11 12:35:00,22.6,22.64,22.59,22.62,65300.0,17.268,17.2986,17.2604,17.2833,65300.0
2010-10-11 12:40:00,22.62,22.63,22.61,22.63,17300.0,17.2833,17.291,17.2757,17.291,17300.0
2010-10-11 12:45:00,22.63,22.63,22.61,22.62,8200.0,17.291,17.291,17.2757,17.2833,8200.0
2010-10-11 12:50:00,22.61,22.62,22.59,22.6,29200.0,17.2757,17.2833,17.2604,17.268,29200.0
2010-10-11 12:55:00,22.59,22.6,22.59,22.6,9100.0,17.2604,17.268,17.2604,17.268,9100.0
2010-10-11 13:00:00,22.6,22.61,22.59,22.61,26900.0,17.268,17.2757,17.2604,17.2757,26900.0
2010-10-11 13:05:00,22.61,22.62,22.6,22.61,27700.0,17.2757,17.2833,17.268,17.2757,27700.0
2010-10-11 13:10:00,22.61,22.64,22.61,22.63,12900.0,17.2757,17.2986,17.2757,17.291,12900.0
2010-10-11 13:15:00,22.64,22.65,22.63,22.65,11000.0,17.2986,17.3062,17.291,17.3062,11000.0
2010-10-11 13:20:00,22.65,22.65,22.62,22.63,23500.0,17.3062,17.3062,17.2833,17.291,23500.0
2010-10-11 13:25:00,22.64,22.65,22.63,22.64,8300.0,17.2986,17.3062,17.291,17.2986,8300.0
2010-10-11 13:30:00,22.65,22.65,22.63,22.63,20200.0,17.3062,17.3062,17.291,17.291,20200.0
2010-10-11 13:35:00,22.63,22.65,22.63,22.64,17200.0,17.291,17.3062,17.291,17.2986,17200.0
2010-10-11 13:40:00,22.64,22.65,22.64,22.64,7100.0,17.2986,17.3062,17.2986,17.2986,7100.0
2010-10-11 13:45:00,22.65,22.65,22.63,22.65,35300.0,17.3062,17.3062,17.291,17.3062,35300.0
2010-10-11 13:50:00,22.66,22.66,22.63,22.65,19100.0,17.3139,17.3139,17.291,17.3062,19100.0
2010-10-11 13:55:00,22.64,22.65,22.63,22.64,32400.0,17.2986,17.3062,17.291,17.2986,32400.0
2010-10-11 14:00:00,22.65,22.67,22.64,22.65,62700.0,17.3062,17.3215,17.2986,17.3062,62700.0
2010-10-11 14:05:00,22.65,22.67,22.64,22.66,32500.0,17.3062,17.3215,17.2986,17.3139,32500.0
2010-10-11 14:10:00,22.67,22.67,22.65,22.66,19400.0,17.3215,17.3215,17.3062,17.3139,19400.0
2010-10-11 14:15:00,22.66,22.66,22.64,22.65,38500.0,17.3139,17.3139,17.2986,17.3062,38500.0
2010-10-11 14:20:00,22.65,22.67,22.64,22.66,30600.0,17.3062,17.3215,17.2986,17.3139,30600.0
2010-10-11 14:25:00,22.66,22.66,22.65,22.65,15500.0,17.3139,17.3139,17.3062,17.3062,15500.0
2010-10-11 14:30:00,22.66,22.66,22.63,22.64,42400.0,17.3139,17.3139,17.291,17.2986,42400.0
2010-10-11 14:35:00,22.64,22.64,22.6,22.6,68800.0,17.2986,17.2986,17.268,17.268,68800.0
2010-10-11 14:40:00,22.61,22.62,22.59,22.61,36300.0,17.2757,17.2833,17.2604,17.2757,36300.0
2010-10-11 14:45:00,22.61,22.62,22.61,22.61,53800.0,17.2757,17.2833,17.2757,17.2757,53800.0
2010-10-11 14:50:00,22.61,22.62,22.61,22.61,28900.0,17.2757,17.2833,17.2757,17.2757,28900.0
2010-10-11 14:55:00,22.61,22.62,22.6,22.61,47000.0,17.2757,17.2833,17.268,17.2757,47000.0
2010-10-11 15:00:00,22.62,22.64,22.61,22.63,292600.0,17.2833,17.2986,17.2757,17.291,292600.0
2010-10-11 15:05:00,22.62,22.64,22.62,22.64,42600.0,17.2833,17.2986,17.2833,17.2986,42600.0
2010-10-11 15:10:00,22.64,22.64,22.6,22.6,38600.0,17.2986,17.2986,17.268,17.268,38600.0
2010-10-11 15:15:00,22.6,22.61,22.58,22.59,90500.0,17.268,17.2757,17.2528,17.2604,90500.0
2010-10-11 15:20:00,22.59,22.6,22.58,22.58,30300.0,17.2604,17.268,17.2528,17.2528,30300.0
2010-10-11 15:25:00,22.58,22.59,22.57,22.58,51000.0,17.2528,17.2604,17.2451,17.2528,51000.0
2010-10-11 15:30:00,22.57,22.58,22.54,22.56,185400.0,17.2451,17.2528,17.2222,17.2375,185400.0
2010-10-11 15:35:00,22.56,22.59,22.53,22.53,306400.0,17.2375,17.2604,17.2146,17.2146,306400.0
2010-10-11 15:40:00,22.54,22.54,22.5,22.54,158300.0,17.2222,17.2222,17.1916,17.2222,158300.0
2010-10-11 15:45:00,22.54,22.59,22.51,22.59,188500.0,17.2222,17.2604,17.1993,17.2604,188500.0
2010-10-11 15:50:00,22.59,22.63,22.57,22.6,334000.0,17.2604,17.291,17.2451,17.268,334000.0
2010-10-11 15:55:00,22.6,22.61,22.57,22.57,143400.0,17.268,17.2757,17.2451,17.2451,143400.0
2010-10-12 09:30:00,22.45,22.5,22.38,22.4,371600.0,17.1534,17.1916,17.0999,17.1152,371600.0
2010-10-12 09:35:00,22.4,22.41,22.37,22.4,383200.0,17.1152,17.1229,17.0923,17.1152,383200.0
2010-10-12 09:40:00,22.39,22.46,22.38,22.46,213500.0,17.1076,17.1611,17.0999,17.1611,213500.0
2010-10-12 09:45:00,22.45,22.47,22.39,22.39,130400.0,17.1534,17.1687,17.1076,17.1076,130400.0
2010-10-12 09:50:00,22.39,22.39,22.33,22.36,250400.0,17.1076,17.1076,17.0617,17.0847,250400.0
2010-10-12 09:55:00,22.36,22.4,22.34,22.34,196300.0,17.0847,17.1152,17.0694,17.0694,196300.0
2010-10-12 10:00:00,22.34,22.38,22.27,22.35,517400.0,17.0694,17.0999,17.0159,17.077,517400.0
2010-10-12 10:05:00,22.35,22.37,22.31,22.35,266200.0,17.077,17.0923,17.0465,17.077,266200.0
2010-10-12 10:10:00,22.35,22.39,22.34,22.38,125900.0,17.077,17.1076,17.0694,17.0999,125900.0
2010-10-12 10:15:00,22.38,22.45,22.37,22.45,262100.0,17.0999,17.1534,17.0923,17.1534,262100.0
2010-10-12 10:20:00,22.44,22.45,22.4,22.4,82300.0,17.1458,17.1534,17.1152,17.1152,82300.0
2010-10-12 10:25:00,22.41,22.42,22.35,22.35,108500.0,17.1229,17.1305,17.077,17.077,108500.0
2010-10-12 10:30:00,22.36,22.37,22.33,22.36,119900.0,17.0847,17.0923,17.0617,17.0847,119900.0
2010-10-12 10:35:00,22.36,22.37,22.34,22.35,48100.0,17.0847,17.0923,17.0694,17.077,48100.0
2010-10-12 10:40:00,22.35,22.43,22.33,22.41,108100.0,17.077,17.1381,17.0617,17.1229,108100.0
2010-10-12 10:45:00,22.41,22.42,22.4,22.41,100300.0,17.1229,17.1305,17.1152,17.1229,100300.0
2010-10-12 10:50:00,22.4,22.42,22.39,22.39,135000.0,17.1152,17.1305,17.1076,17.1076,135000.0
2010-10-12 10:55:00,22.39,22.42,22.38,22.39,73500.0,17.1076,17.1305,17.0999,17.1076,73500.0
2010-10-12 11:00:00,22.39,22.4,22.38,22.39,64400.0,17.1076,17.1152,17.0999,17.1076,64400.0
2010-10-12 11:05:00,22.39,22.39,22.37,22.37,107000.0,17.1076,17.1076,17.0923,17.0923,107000.0
2010-10-12 11:10:00,22.37,22.38,22.32,22.33,160700.0,17.0923,17.0999,17.0541,17.0617,160700.0
2010-10-12 11:15:00,22.33,22.36,22.32,22.34,144300.0,17.0617,17.0847,17.0541,17.0694,144300.0
2010-10-12 11:20:00,22.34,22.36,22.34,22.36,143300.0,17.0694,17.0847,17.0694,17.0847,143300.0
2010-10-12 11:25:00,22.36,22.37,22.35,22.36,31800.0,17.0847,17.0923,17.077,17.0847,31800.0
2010-10-12 11:30:00,22.36,22.36,22.33,22.34,61900.0,17.0847,17.0847,17.0617,17.0694,61900.0
2010-10-12 11:35:00,22.33,22.34,22.31,22.31,64900.0,17.0617,17.0694,17.0465,17.0465,64900.0
2010-10-12 11:40:00,22.32,22.32,22.25,22.26,164300.0,17.0541,17.0541,17.0006,17.0083,164300.0
2010-10-12 11:45:00,22.26,22.26,22.2,22.22,179900.0,17.0083,17.0083,16.9624,16.9777,179900.0
2010-10-12 11:50:00,22.21,22.22,22.16,22.18,258300.0,16.9701,16.9777,16.9318,16.9471,258300.0
2010-10-12 11:55:00,22.18,22.24,22.17,22.24,100300.0,16.9471,16.993,16.9395,16.993,100300.0
2010-10-12 12:00:00,22.24,22.28,22.23,22.24,234100.0,16.993,17.0235,16.9853,16.993,234100.0
2010-10-12 12:05:00,22.24,22.25,22.19,22.19,301400.0,16.993,17.0006,16.9548,16.9548,301400.0
2010-10-12 12:10:00,22.2,22.2,22.16,22.18,369500.0,16.9624,16.9624,16.9318,16.9471,369500.0
2010-10-12 12:15:00,22.17,22.2,22.15,22.16,201900.0,16.9395,16.9624,16.9242,16.9318,201900.0
2010-10-12 12:20:00,22.16,22.18,22.09,22.09,462200.0,16.9318,16.9471,16.8784,16.8784,462200.0
2010-10-12 12:25:00,22.09,22.11,22.02,22.03,345100.0,16.8784,16.8936,16.8249,16.8325,345100.0
2010-10-12 12:30:00,22.03,22.07,22.01,22.07,291400.0,16.8325,16.8631,16.8172,16.8631,291400.0
2010-10-12 12:35:00,22.07,22.11,22.06,22.11,150100.0,16.8631,16.8936,16.8554,16.8936,150100.0
2010-10-12 12:40:00,22.11,22.11,22.08,22.08,80800.0,16.8936,16.8936,16.8707,16.8707,80800.0
2010-10-12 12:45:00,22.08,22.09,22.06,22.07,108900.0,16.8707,16.8784,16.8554,16.8631,108900.0
2010-10-12 12:50:00,22.06,22.08,22.05,22.07,164100.0,16.8554,16.8707,16.8478,16.8631,164100.0
2010-10-12 12:55:00,22.07,22.07,22.03,22.03,93400.0,16.8631,16.8631,16.8325,16.8325,93400.0
2010-10-12 13:00:00,22.04,22.11,22.03,22.09,240500.0,16.8402,16.8936,16.8325,16.8784,240500.0
2010-10-12 13:05:00,22.09,22.1,22.07,22.08,120700.0,16.8784,16.886,16.8631,16.8707,120700.0
2010-10-12 13:10:00,22.08,22.09,22.07,22.07,125400.0,16.8707,16.8784,16.8631,16.8631,125400.0
2010-10-12 13:15:00,22.07,22.11,22.06,22.1,177800.0,16.8631,16.8936,16.8554,16.886,177800.0
2010-10-12 13:20:00,22.11,22.12,22.1,22.11,58800.0,16.8936,16.9013,16.886,16.8936,58800.0
2010-10-12 13:25:00,22.12,22.12,22.07,22.08,109400.0,16.9013,16.9013,16.8631,16.8707,109400.0
2010-10-12 13:30:00,22.07,22.09,22.06,22.07,231600.0,16.8631,16.8784,16.8554,16.8631,231600.0
2010-10-12 13:35:00,22.06,22.07,22.04,22.05,74600.0,16.8554,16.8631,16.8402,16.8478,74600.0
2010-10-12 13:40:00,22.05,22.05,22.04,22.05,24200.0,16.8478,16.8478,16.8402,16.8478,24200.0
2010-10-12 13:45:00,22.05,22.07,22.04,22.06,51200.0,16.8478,16.8631,16.8402,16.8554,51200.0
2010-10-12 13:50:00,22.06,22.07,22.06,22.07,28200.0,16.8554,16.8631,16.8554,16.8631,28200.0
2010-10-12 13:55:00,22.06,22.1,22.06,22.1,168800.0,16.8554,16.886,16.8554,16.886,168800.0
2010-10-12 14:00:00,22.11,22.16,22.05,22.15,420700.0,16.8936,16.9318,16.8478,16.9242,420700.0
2010-10-12 14:05:00,22.15,22.15,22.1,22.1,268600.0,16.9242,16.9242,16.886,16.886,268600.0
2010-10-12 14:10:00,22.11,22.15,22.1,22.14,157200.0,16.8936,16.9242,16.886,16.9166,157200.0
2010-10-12 14:15:00,22.14,22.17,22.13,22.16,252700.0,16.9166,16.9395,16.9089,16.9318,252700.0
2010-10-12 14:20:00,22.15,22.16,22.08,22.09,99800.0,16.9242,16.9318,16.8707,16.8784,99800.0
2010-10-12 14:25:00,22.09,22.11,22.07,22.09,208500.0,16.8784,16.8936,16.8631,16.8784,208500.0
2010-10-12 14:30:00,22.09,22.1,22.01,22.02,306100.0,16.8784,16.886,16.8172,16.8249,306100.0
2010-10-12 14:35:00,22.02,22.03,22.01,22.02,126100.0,16.8249,16.8325,16.8172,16.8249,126100.0
2010-10-12 14:40:00,22.02,22.06,22.01,22.05,200600.0,16.8249,16.8554,16.8172,16.8478,200600.0
2010-10-12 14:45:00,22.05,22.06,22.02,22.02,138500.0,16.8478,16.8554,16.8249,16.8249,138500.0
2010-10-12 14:50:00,22.02,22.03,22.02,22.03,102500.0,16.8249,16.8325,16.8249,16.8325,102500.0
2010-10-12 14:55:00,22.02,22.05,22.02,22.05,150800.0,16.8249,16.8478,16.8249,16.8478,150800.0
2010-10-12 15:00:00,22.05,22.05,22.02,22.05,210600.0,16.8478,16.8478,16.8249,16.8478,210600.0
2010-10-12 15:05:00,22.05,22.07,22.03,22.06,184800.0,16.8478,16.8631,16.8325,16.8554,184800.0
2010-10-12 15:10:00,22.07,22.1,22.07,22.08,314300.0,16.8631,16.886,16.8631,16.8707,314300.0
2010-10-12 15:15:00,22.07,22.09,22.05,22.05,196800.0,16.8631,16.8784,16.8478,16.8478,196800.0
2010-10-12 15:20:00,22.05,22.1,22.04,22.1,251700.0,16.8478,16.886,16.8402,16.886,251700.0
2010-10-12 15:25:00,22.1,22.11,22.08,22.1,349800.0,16.886,16.8936,16.8707,16.886,349800.0
2010-10-12 15:30:00,22.11,22.11,22.07,22.07,308700.0,16.8936,16.8936,16.8631,16.8631,308700.0
2010-10-12 15:35:00,22.07,22.08,22.04,22.04,199100.0,16.8631,16.8707,16.8402,16.8402,199100.0
2010-10-12 15:40:00,22.05,22.07,22.02,22.06,404000.0,16.8478,16.8631,16.8249,16.8554,404000.0
2010-10-12 15:45:00,22.06,22.08,22.04,22.07,512100.0,16.8554,16.8707,16.8402,16.8631,512100.0
2010-10-12 15:50:00,22.08,22.09,22.05,22.06,338600.0,16.8707,16.8784,16.8478,16.8554,338600.0
2010-10-12 15:55:00,22.06,22.06,22.02,22.04,872800.0,16.8554,16.8554,16.8249,16.8402,872800.0
2010-10-13 09:30:00,22.16,22.18,22.08,22.12,316400.0,16.9318,16.9471,16.8707,16.9013,316400.0
2010-10-13 09:35:00,22.12,22.13,21.92,21.93,466500.0,16.9013,16.9089,16.7485,16.7561,466500.0
2010-10-13 09:40:00,21.93,21.94,21.76,21.91,364000.0,16.7561,16.7638,16.6262,16.7408,364000.0
2010-10-13 09:45:00,21.92,21.92,21.82,21.83,397700.0,16.7485,16.7485,16.6721,16.6797,397700.0
2010-10-13 09:50:00,21.83,21.89,21.81,21.85,557800.0,16.6797,16.7255,16.6644,16.695,557800.0
2010-10-13 09:55:00,21.86,21.88,21.82,21.84,631800.0,16.7026,16.7179,16.6721,16.6873,631800.0
2010-10-13 10:00:00,21.84,21.99,21.84,21.99,256900.0,16.6873,16.802,16.6873,16.802,256900.0
2010-10-13 10:05:00,21.99,21.99,21.93,21.94,321600.0,16.802,16.802,16.7561,16.7638,321600.0
2010-10-13 10:10:00,21.94,21.96,21.9,21.91,156700.0,16.7638,16.779,16.7332,16.7408,156700.0
2010-10-13 10:15:00,21.91,21.98,21.9,21.95,201100.0,16.7408,16.7943,16.7332,16.7714,201100.0
2010-10-13 10:20:00,21.95,21.98,21.86,21.88,347200.0,16.7714,16.7943,16.7026,16.7179,347200.0
2010-10-13 10:25:00,21.87,21.89,21.85,21.85,141500.0,16.7103,16.7255,16.695,16.695,141500.0
2010-10-13 10:30:00,21.85,21.92,21.85,21.9,302500.0,16.695,16.7485,16.695,16.7332,302500.0
2010-10-13 10:35:00,21.89,21.99,21.87,21.96,227000.0,16.7255,16.802,16.7103,16.779,227000.0
2010-10-13 10:40:00,21.97,21.98,21.94,21.98,83500.0,16.7867,16.7943,16.7638,16.7943,83500.0
2010-10-13 10:45:00,21.97,22.02,21.96,22.02,111100.0,16.7867,16.8249,16.779,16.8249,111100.0
2010-10-13 10:50:00,22.01,22.06,22.01,22.05,67700.0,16.8172,16.8554,16.8172,16.8478,67700.0
2010-10-13 10:55:00,22.05,22.07,22.0,22.07,126000.0,16.8478,16.8631,16.8096,16.8631,126000.0
2010-10-13 11:00:00,22.07,22.08,22.03,22.05,74100.0,16.8631,16.8707,16.8325,16.8478,74100.0
2010-10-13 11:05:00,22.05,22.12,22.04,22.1,159300.0,16.8478,16.9013,16.8402,16.886,159300.0
2010-10-13 11:10:00,22.09,22.1,22.06,22.09,104900.0,16.8784,16.886,16.8554,16.8784,104900.0
2010-10-13 11:15:00,22.08,22.08,22.02,22.03,86700.0,16.8707,16.8707,16.8249,16.8325,86700.0
2010-10-13 11:20:00,22.03,22.1,22.02,22.09,306700.0,16.8325,16.886,16.8249,16.8784,306700.0
2010-10-13 11:25:00,22.09,22.14,22.07,22.14,182100.0,16.8784,16.9166,16.8631,16.9166,182100.0
2010-10-13 11:30:00,22.13,22.17,22.11,22.17,245600.0,16.9089,16.9395,16.8936,16.9395,245600.0
2010-10-13 11:35:00,22.17,22.2,22.17,22.17,101400.0,16.9395,16.9624,16.9395,16.9395,101400.0
2010-10-13 11:40:00,22.18,22.18,22.13,22.14,268700.0,16.9471,16.9471,16.9089,16.9166,268700.0
2010-10-13 11:45:00,22.14,22.16,22.13,22.16,110200.0,16.9166,16.9318,16.9089,16.9318,110200.0
2010-10-13 11:50:00,22.15,22.16,22.11,22.12,71700.0,16.9242,16.9318,16.8936,16.9013,71700.0
2010-10-13 11:55:00,22.12,22.13,22.09,22.12,259400.0,16.9013,16.9089,16.8784,16.9013,259400.0
2010-10-13 12:00:00,22.12,22.16,22.11,22.15,61700.0,16.9013,16.9318,16.8936,16.9242,61700.0
2010-10-13 12:05:00,22.15,22.17,22.14,22.17,145700.0,16.9242,16.9395,16.9166,16.9395,145700.0
2010-10-13 12:10:00,22.16,22.17,22.15,22.16,29900.0,16.9318,16.9395,16.9242,16.9318,29900.0
2010-10-13 12:15:00,22.15,22.16,22.15,22.16,57900.0,16.9242,16.9318,16.9242,16.9318,57900.0
2010-10-13 12:20:00,22.16,22.16,22.15,22.16,91700.0,16.9318,16.9318,16.9242,16.9318,91700.0
2010-10-13 12:25:00,22.16,22.17,22.15,22.16,194700.0,16.9318,16.9395,16.9242,16.9318,194700.0
2010-10-13 12:30:00,22.16,22.16,22.14,22.15,105500.0,16.9318,16.9318,16.9166,16.9242,105500.0
2010-10-13 12:35:00,22.15,22.19,22.14,22.19,78400.0,16.9242,16.9548,16.9166,16.9548,78400.0
2010-10-13 12:40:00,22.19,22.19,22.17,22.18,265800.0,16.9548,16.9548,16.9395,16.9471,265800.0
2010-10-13 12:45:00,22.18,22.18,22.12,22.16,151500.0,16.9471,16.9471,16.9013,16.9318,151500.0
2010-10-13 12:50:00,22.16,22.16,22.14,22.15,121100.0,16.9318,16.9318,16.9166,16.9242,121100.0
2010-10-13 12:55:00,22.15,22.16,22.14,22.14,44000.0,16.9242,16.9318,16.9166,16.9166,44000.0
2010-10-13 13:00:00,22.14,22.15,22.11,22.11,90100.0,16.9166,16.9242,16.8936,16.8936,90100.0
2010-10-13 13:05:00,22.11,22.15,22.11,22.15,180100.0,16.8936,16.9242,16.8936,16.9242,180100.0
2010-10-13 13:10:00,22.14,22.16,22.13,22.16,65900.0,16.9166,16.9318,16.9089,16.9318,65900.0
2010-10-13 13:15:00,22.15,22.16,22.15,22.16,52300.0,16.9242,16.9318,16.9242,16.9318,52300.0
2010-10-13 13:20:00,22.15,22.16,22.15,22.16,28200.0,16.9242,16.9318,16.9242,16.9318,28200.0
2010-10-13 13:25:00,22.16,22.17,22.13,22.14,92000.0,16.9318,16.9395,16.9089,16.9166,92000.0
2010-10-13 13:30:00,22.14,22.17,22.14,22.15,72700.0,16.9166,16.9395,16.9166,16.9242,72700.0
2010-10-13 13:35:00,22.15,22.18,22.15,22.18,96100.0,16.9242,16.9471,16.9242,16.9471,96100.0
2010-10-13 13:40:00,22.18,22.2,22.17,22.2,157900.0,16.9471,16.9624,16.9395,16.9624,157900.0
2010-10-13 13:45:00,22.19,22.2,22.16,22.16,166300.0,16.9548,16.9624,16.9318,16.9318,166300.0
2010-10-13 13:50:00,22.17,22.18,22.16,22.18,87000.0,16.9395,16.9471,16.9318,16.9471,87000.0
2010-10-13 13:55:00,22.18,22.19,22.17,22.18,58400.0,16.9471,16.9548,16.9395,16.9471,58400.0
2010-10-13 14:00:00,22.18,22.2,22.16,22.17,146600.0,16.9471,16.9624,16.9318,16.9395,146600.0
2010-10-13 14:05:00,22.17,22.18,22.15,22.16,88000.0,16.9395,16.9471,16.9242,16.9318,88000.0
2010-10-13 14:10:00,22.15,22.16,22.15,22.16,63800.0,16.9242,16.9318,16.9242,16.9318,63800.0
2010-10-13 14:15:00,22.16,22.16,22.15,22.15,54600.0,16.9318,16.9318,16.9242,16.9242,54600.0
2010-10-13 14:20:00,22.16,22.16,22.13,22.13,453900.0,16.9318,16.9318,16.9089,16.9089,453900.0
2010-10-13 14:25:00,22.13,22.15,22.07,22.07,253800.0,16.9089,16.9242,16.8631,16.8631,253800.0
2010-10-13 14:30:00,22.08,22.11,22.07,22.11,128300.0,16.8707,16.8936,16.8631,16.8936,128300.0
2010-10-13 14:35:00,22.11,22.14,22.1,22.13,111800.0,16.8936,16.9166,16.886,16.9089,111800.0
2010-10-13 14:40:00,22.12,22.13,22.1,22.11,100900.0,16.9013,16.9089,16.886,16.8936,100900.0
2010-10-13 14:45:00,22.1,22.11,22.09,22.09,52300.0,16.886,16.8936,16.8784,16.8784,52300.0
2010-10-13 14:50:00,22.09,22.1,22.08,22.09,94100.0,16.8784,16.886,16.8707,16.8784,94100.0
2010-10-13 14:55:00,22.09,22.1,22.08,22.1,133000.0,16.8784,16.886,16.8707,16.886,133000.0
2010-10-13 15:00:00,22.1,22.12,22.04,22.04,218900.0,16.886,16.9013,16.8402,16.8402,218900.0
2010-10-13 15:05:00,22.05,22.05,22.02,22.02,163100.0,16.8478,16.8478,16.8249,16.8249,163100.0
2010-10-13 15:10:00,22.03,22.03,21.97,21.97,231100.0,16.8325,16.8325,16.7867,16.7867,231100.0
2010-10-13 15:15:00,21.97,22.01,21.96,22.0,190600.0,16.7867,16.8172,16.779,16.8096,190600.0
2010-10-13 15:20:00,22.01,22.03,22.0,22.01,234700.0,16.8172,16.8325,16.8096,16.8172,234700.0
2010-10-13 15:25:00,22.02,22.02,21.92,21.92,197300.0,16.8249,16.8249,16.7485,16.7485,197300.0
2010-10-13 15:30:00,21.93,21.98,21.92,21.96,221400.0,16.7561,16.7943,16.7485,16.779,221400.0
2010-10-13 15:35:00,21.96,21.99,21.96,21.96,192400.0,16.779,16.802,16.779,16.779,192400.0
2010-10-13 15:40:00,21.96,21.98,21.95,21.98,236700.0,16.779,16.7943,16.7714,16.7943,236700.0
2010-10-13 15:45:00,21.97,21.98,21.92,21.92,254500.0,16.7867,16.7943,16.7485,16.7485,254500.0
2010-10-13 15:50:00,21.92,21.95,21.87,21.87,451200.0,16.7485,16.7714,16.7103,16.7103,451200.0
2010-10-13 15:55:00,21.88,21.9,21.84,21.89,807900.0,16.7179,16.7332,16.6873,16.7255,807900.0
2010-10-14 09:30:00,21.97,21.98,21.74,21.74,463000.0,16.7867,16.7943,16.6109,16.6109,463000.0
2010-10-14 09:35:00,21.75,21.79,21.66,21.76,235700.0,16.6186,16.6491,16.5498,16.6262,235700.0
2010-10-14 09:40:00,21.77,21.8,21.71,21.72,192400.0,16.6339,16.6568,16.588,16.5957,192400.0
2010-10-14 09:45:00,21.73,21.8,21.71,21.79,131300.0,16.6033,16.6568,16.588,16.6491,131300.0
2010-10-14 09:50:00,21.79,21.83,21.78,21.83,102200.0,16.6491,16.6797,16.6415,16.6797,102200.0
2010-10-14 09:55:00,21.83,21.83,21.77,21.77,110600.0,16.6797,16.6797,16.6339,16.6339,110600.0
2010-10-14 10:00:00,21.77,21.84,21.77,21.84,78800.0,16.6339,16.6873,16.6339,16.6873,78800.0
2010-10-14 10:05:00,21.83,21.88,21.82,21.84,79100.0,16.6797,16.7179,16.6721,16.6873,79100.0
2010-10-14 10:10:00,21.84,21.84,21.79,21.79,61100.0,16.6873,16.6873,16.6491,16.6491,61100.0
2010-10-14 10:15:00,21.78,21.86,21.78,21.85,75800.0,16.6415,16.7026,16.6415,16.695,75800.0
2010-10-14 10:20:00,21.85,21.9,21.84,21.9,117700.0,16.695,16.7332,16.6873,16.7332,117700.0
2010-10-14 10:25:00,21.89,21.9,21.84,21.87,57500.0,16.7255,16.7332,16.6873,16.7103,57500.0
2010-10-14 10:30:00,21.86,21.88,21.81,21.87,66900.0,16.7026,16.7179,16.6644,16.7103,66900.0
2010-10-14 10:35:00,21.87,21.9,21.87,21.89,30800.0,16.7103,16.7332,16.7103,16.7255,30800.0
2010-10-14 10:40:00,21.9,21.92,21.89,21.92,41900.0,16.7332,16.7485,16.7255,16.7485,41900.0
2010-10-14 10:45:00,21.92,21.99,21.92,21.98,105200.0,16.7485,16.802,16.7485,16.7943,105200.0
2010-10-14 10:50:00,21.99,22.0,21.93,21.93,159600.0,16.802,16.8096,16.7561,16.7561,159600.0
2010-10-14 10:55:00,21.93,21.93,21.89,21.91,71500.0,16.7561,16.7561,16.7255,16.7408,71500.0
2010-10-14 11:00:00,21.9,21.92,21.82,21.82,203600.0,16.7332,16.7485,16.6721,16.6721,203600.0
2010-10-14 11:05:00,21.83,21.83,21.78,21.83,109200.0,16.6797,16.6797,16.6415,16.6797,109200.0
2010-10-14 11:10:00,21.83,21.85,21.82,21.83,46500.0,16.6797,16.695,16.6721,16.6797,46500.0
2010-10-14 11:15:00,21.83,21.83,21.81,21.82,36300.0,16.6797,16.6797,16.6644,16.6721,36300.0
2010-10-14 11:20:00,21.82,21.83,21.79,21.8,95300.0,16.6721,16.6797,16.6491,16.6568,95300.0
2010-10-14 11:25:00,21.8,21.81,21.75,21.76,122600.0,16.6568,16.6644,16.6186,16.6262,122600.0
2010-10-14 11:30:00,21.77,21.78,21.74,21.76,109000.0,16.6339,16.6415,16.6109,16.6262,109000.0
2010-10-14 11:35:00,21.76,21.77,21.75,21.75,45600.0,16.6262,16.6339,16.6186,16.6186,45600.0
2010-10-14 11:40:00,21.75,21.77,21.74,21.75,99000.0,16.6186,16.6339,16.6109,16.6186,99000.0
2010-10-14 11:45:00,21.75,21.75,21.7,21.71,103700.0,16.6186,16.6186,16.5804,16.588,103700.0
2010-10-14 11:50:00,21.71,21.77,21.7,21.77,55300.0,16.588,16.6339,16.5804,16.6339,55300.0
2010-10-14 11:55:00,21.77,21.78,21.74,21.76,86100.0,16.6339,16.6415,16.6109,16.6262,86100.0
2010-10-14 12:00:00,21.77,21.77,21.74,21.75,80000.0,16.6339,16.6339,16.6109,16.6186,80000.0
2010-10-14 12:05:00,21.76,21.76,21.72,21.74,24100.0,16.6262,16.6262,16.5957,16.6109,24100.0
2010-10-14 12:10:00,21.74,21.77,21.73,21.75,34800.0,16.6109,16.6339,16.6033,16.6186,34800.0
2010-10-14 12:15:00,21.76,21.78,21.75,21.75,151600.0,16.6262,16.6415,16.6186,16.6186,151600.0
2010-10-14 12:20:00,21.75,21.76,21.74,21.75,74000.0,16.6186,16.6262,16.6109,16.6186,74000.0
2010-10-14 12:25:00,21.76,21.76,21.74,21.75,133600.0,16.6262,16.6262,16.6109,16.6186,133600.0
2010-10-14 12:30:00,21.75,21.76,21.74,21.75,96500.0,16.6186,16.6262,16.6109,16.6186,96500.0
2010-10-14 12:35:00,21.76,21.78,21.76,21.77,30600.0,16.6262,16.6415,16.6262,16.6339,30600.0
2010-10-14 12:40:00,21.76,21.78,21.76,21.77,41300.0,16.6262,16.6415,16.6262,16.6339,41300.0
2010-10-14 12:45:00,21.78,21.8,21.77,21.79,154900.0,16.6415,16.6568,16.6339,16.6491,154900.0
2010-10-14 12:50:00,21.8,21.82,21.8,21.82,35000.0,16.6568,16.6721,16.6568,16.6721,35000.0
2010-10-14 12:55:00,21.81,21.83,21.81,21.81,37800.0,16.6644,16.6797,16.6644,16.6644,37800.0
2010-10-14 13:00:00,21.81,21.83,21.78,21.82,63000.0,16.6644,16.6797,16.6415,16.6721,63000.0
2010-10-14 13:05:00,21.82,21.82,21.74,21.77,88300.0,16.6721,16.6721,16.6109,16.6339,88300.0
2010-10-14 13:10:00,21.77,21.78,21.75,21.76,134500.0,16.6339,16.6415,16.6186,16.6262,134500.0
2010-10-14 13:15:00,21.76,21.77,21.74,21.75,172200.0,16.6262,16.6339,16.6109,16.6186,172200.0
2010-10-14 13:20:00,21.75,21.76,21.73,21.76,140500.0,16.6186,16.6262,16.6033,16.6262,140500.0
2010-10-14 13:25:00,21.77,21.78,21.72,21.72,136500.0,16.6339,16.6415,16.5957,16.5957,136500.0
2010-10-14 13:30:00,21.73,21.75,21.72,21.74,63600.0,16.6033,16.6186,16.5957,16.6109,63600.0
2010-10-14 13:35:00,21.74,21.77,21.73,21.77,309700.0,16.6109,16.6339,16.6033,16.6339,309700.0
2010-10-14 13:40:00,21.77,21.81,21.75,21.75,166100.0,16.6339,16.6644,16.6186,16.6186,166100.0
2010-10-14 13:45:00,21.75,21.77,21.75,21.75,35900.0,16.6186,16.6339,16.6186,16.6186,35900.0
2010-10-14 13:50:00,21.75,21.76,21.74,21.76,90800.0,16.6186,16.6262,16.6109,16.6262,90800.0
2010-10-14 13:55:00,21.76,21.76,21.75,21.75,27300.0,16.6262,16.6262,16.6186,16.6186,27300.0
2010-10-14 14:00:00,21.75,21.76,21.73,21.75,205300.0,16.6186,16.6262,16.6033,16.6186,205300.0
2010-10-14 14:05:00,21.75,21.76,21.74,21.75,228900.0,16.6186,16.6262,16.6109,16.6186,228900.0
2010-10-14 14:10:00,21.75,21.75,21.72,21.72,130400.0,16.6186,16.6186,16.5957,16.5957,130400.0
2010-10-14 14:15:00,21.72,21.74,21.68,21.74,137200.0,16.5957,16.6109,16.5651,16.6109,137200.0
2010-10-14 14:20:00,21.74,21.74,21.71,21.71,101300.0,16.6109,16.6109,16.588,16.588,101300.0
2010-10-14 14:25:00,21.71,21.72,21.69,21.71,70700.0,16.588,16.5957,16.5727,16.588,70700.0
2010-10-14 14:30:00,21.7,21.72,21.68,21.68,68200.0,16.5804,16.5957,16.5651,16.5651,68200.0
2010-10-14 14:35:00,21.68,21.71,21.66,21.67,342100.0,16.5651,16.588,16.5498,16.5575,342100.0
2010-10-14 14:40:00,21.67,21.67,21.6,21.62,449000.0,16.5575,16.5575,16.504,16.5192,449000.0
2010-10-14 14:45:00,21.62,21.63,21.55,21.59,505400.0,16.5192,16.5269,16.4658,16.4963,505400.0
2010-10-14 14:50:00,21.59,21.59,21.55,21.56,223700.0,16.4963,16.4963,16.4658,16.4734,223700.0
2010-10-14 14:55:00,21.56,21.58,21.53,21.53,176200.0,16.4734,16.4887,16.4505,16.4505,176200.0
2010-10-14 15:00:00,21.53,21.53,21.5,21.53,246400.0,16.4505,16.4505,16.4276,16.4505,246400.0
2010-10-14 15:05:00,21.52,21.58,21.52,21.57,144900.0,16.4428,16.4887,16.4428,16.481,144900.0
2010-10-14 15:10:00,21.57,21.59,21.54,21.55,476700.0,16.481,16.4963,16.4581,16.4658,476700.0
2010-10-14 15:15:00,21.56,21.56,21.53,21.55,273600.0,16.4734,16.4734,16.4505,16.4658,273600.0
2010-10-14 15:20:00,21.55,21.57,21.53,21.54,319300.0,16.4658,16.481,16.4505,16.4581,319300.0
2010-10-14 15:25:00,21.54,21.56,21.53,21.54,149100.0,16.4581,16.4734,16.4505,16.4581,149100.0
2010-10-14 15:30:00,21.54,21.57,21.52,21.55,282900.0,16.4581,16.481,16.4428,16.4658,282900.0
2010-10-14 15:35:00,21.55,21.61,21.54,21.59,278100.0,16.4658,16.5116,16.4581,16.4963,278100.0
2010-10-14 15:40:00,21.58,21.6,21.58,21.59,130600.0,16.4887,16.504,16.4887,16.4963,130600.0
2010-10-14 15:45:00,21.59,21.64,21.58,21.64,295800.0,16.4963,16.5345,16.4887,16.5345,295800.0
2010-10-14 15:50:00,21.64,21.66,21.62,21.63,575100.0,16.5345,16.5498,16.5192,16.5269,575100.0
2010-10-14 15:55:00,21.63,21.67,21.62,21.67,450600.0,16.5269,16.5575,16.5192,16.5575,450600.0
2010-10-15 09:30:00,21.8,21.89,21.68,21.81,1506300.0,16.6568,16.7255,16.5651,16.6644,1506300.0
2010-10-15 09:35:00,21.81,21.85,21.78,21.82,364800.0,16.6644,16.695,16.6415,16.6721,364800.0
2010-10-15 09:40:00,21.81,21.81,21.75,21.75,196200.0,16.6644,16.6644,16.6186,16.6186,196200.0
2010-10-15 09:45:00,21.75,21.82,21.74,21.77,156900.0,16.6186,16.6721,16.6109,16.6339,156900.0
2010-10-15 09:50:00,21.77,21.79,21.73,21.75,217100.0,16.6339,16.6491,16.6033,16.6186,217100.0
2010-10-15 09:55:00,21.74,21.83,21.69,21.79,418400.0,16.6109,16.6797,16.5727,16.6491,418400.0
2010-10-15 10:00:00,21.78,21.83,21.72,21.74,247000.0,16.6415,16.6797,16.5957,16.6109,247000.0
2010-10-15 10:05:00,21.74,21.75,21.7,21.73,326100.0,16.6109,16.6186,16.5804,16.6033,326100.0
2010-10-15 10:10:00,21.74,21.76,21.69,21.7,210300.0,16.6109,16.6262,16.5727,16.5804,210300.0
2010-10-15 10:15:00,21.71,21.72,21.58,21.6,306100.0,16.588,16.5957,16.4887,16.504,306100.0
2010-10-15 10:20:00,21.6,21.63,21.53,21.54,565800.0,16.504,16.5269,16.4505,16.4581,565800.0
2010-10-15 10:25:00,21.54,21.54,21.46,21.47,506300.0,16.4581,16.4581,16.397,16.4046,506300.0
2010-10-15 10:30:00,21.48,21.49,21.42,21.44,504400.0,16.4123,16.4199,16.3664,16.3817,504400.0
2010-10-15 10:35:00,21.44,21.44,21.38,21.4,461700.0,16.3817,16.3817,16.3359,16.3512,461700.0
2010-10-15 10:40:00,21.4,21.41,21.36,21.4,210500.0,16.3512,16.3588,16.3206,16.3512,210500.0
2010-10-15 10:45:00,21.4,21.4,21.39,21.4,114400.0,16.3512,16.3512,16.3435,16.3512,114400.0
2010-10-15 10:50:00,21.4,21.4,21.35,21.36,542800.0,16.3512,16.3512,16.3129,16.3206,542800.0
2010-10-15 10:55:00,21.36,21.4,21.34,21.36,258200.0,16.3206,16.3512,16.3053,16.3206,258200.0
2010-10-15 11:00:00,21.34,21.4,21.34,21.37,176300.0,16.3053,16.3512,16.3053,16.3282,176300.0
2010-10-15 11:05:00,21.37,21.45,21.36,21.43,317800.0,16.3282,16.3894,16.3206,16.3741,317800.0
2010-10-15 11:10:00,21.43,21.44,21.4,21.4,215000.0,16.3741,16.3817,16.3512,16.3512,215000.0
2010-10-15 11:15:00,21.4,21.51,21.39,21.49,386400.0,16.3512,16.4352,16.3435,16.4199,386400.0
2010-10-15 11:20:00,21.49,21.5,21.43,21.45,292900.0,16.4199,16.4276,16.3741,16.3894,292900.0
2010-10-15 11:25:00,21.44,21.46,21.43,21.46,171200.0,16.3817,16.397,16.3741,16.397,171200.0
2010-10-15 11:30:00,21.46,21.52,21.46,21.51,132900.0,16.397,16.4428,16.397,16.4352,132900.0
2010-10-15 11:35:00,21.5,21.52,21.47,21.48,157000.0,16.4276,16.4428,16.4046,16.4123,157000.0
2010-10-15 11:40:00,21.48,21.5,21.45,21.48,140500.0,16.4123,16.4276,16.3894,16.4123,140500.0
2010-10-15 11:45:00,21.47,21.48,21.39,21.39,203400.0,16.4046,16.4123,16.3435,16.3435,203400.0
2010-10-15 11:50:00,21.4,21.4,21.37,21.39,90900.0,16.3512,16.3512,16.3282,16.3435,90900.0
2010-10-15 11:55:00,21.39,21.4,21.34,21.37,118100.0,16.3435,16.3512,16.3053,16.3282,118100.0
2010-10-15 12:00:00,21.37,21.39,21.35,21.39,334600.0,16.3282,16.3435,16.3129,16.3435,334600.0
2010-10-15 12:05:00,21.39,21.43,21.38,21.4,626500.0,16.3435,16.3741,16.3359,16.3512,626500.0
2010-10-15 12:10:00,21.39,21.4,21.37,21.37,196000.0,16.3435,16.3512,16.3282,16.3282,196000.0
2010-10-15 12:15:00,21.37,21.38,21.35,21.37,243600.0,16.3282,16.3359,16.3129,16.3282,243600.0
2010-10-15 12:20:00,21.37,21.4,21.37,21.4,99800.0,16.3282,16.3512,16.3282,16.3512,99800.0
2010-10-15 12:25:00,21.4,21.4,21.35,21.37,197900.0,16.3512,16.3512,16.3129,16.3282,197900.0
2010-10-15 12:30:00,21.36,21.4,21.36,21.4,167700.0,16.3206,16.3512,16.3206,16.3512,167700.0
2010-10-15 12:35:00,21.4,21.4,21.36,21.4,187300.0,16.3512,16.3512,16.3206,16.3512,187300.0
2010-10-15 12:40:00,21.4,21.4,21.39,21.4,91300.0,16.3512,16.3512,16.3435,16.3512,91300.0
2010-10-15 12:45:00,21.39,21.4,21.36,21.37,146500.0,16.3435,16.3512,16.3206,16.3282,146500.0
2010-10-15 12:50:00,21.37,21.37,21.34,21.35,194800.0,16.3282,16.3282,16.3053,16.3129,194800.0
2010-10-15 12:55:00,21.35,21.37,21.34,21.36,75100.0,16.3129,16.3282,16.3053,16.3206,75100.0
2010-10-15 13:00:00,21.35,21.38,21.35,21.38,112100.0,16.3129,16.3359,16.3129,16.3359,112100.0
2010-10-15 13:05:00,21.38,21.39,21.37,21.39,141100.0,16.3359,16.3435,16.3282,16.3435,141100.0
2010-10-15 13:10:00,21.38,21.39,21.36,21.38,109300.0,16.3359,16.3435,16.3206,16.3359,109300.0
2010-10-15 13:15:00,21.37,21.39,21.36,21.37,139900.0,16.3282,16.3435,16.3206,16.3282,139900.0
2010-10-15 13:20:00,21.37,21.38,21.36,21.37,115100.0,16.3282,16.3359,16.3206,16.3282,115100.0
2010-10-15 13:25:00,21.37,21.37,21.36,21.36,80900.0,16.3282,16.3282,16.3206,16.3206,80900.0
2010-10-15 13:30:00,21.36,21.37,21.36,21.37,199100.0,16.3206,16.3282,16.3206,16.3282,199100.0
2010-10-15 13:35:00,21.37,21.4,21.36,21.39,205000.0,16.3282,16.3512,16.3206,16.3435,205000.0
2010-10-15 13:40:00,21.38,21.39,21.34,21.35,252000.0,16.3359,16.3435,16.3053,16.3129,252000.0
2010-10-15 13:45:00,21.34,21.35,21.32,21.33,139700.0,16.3053,16.3129,16.29,16.2977,139700.0
2010-10-15 13:50:00,21.33,21.35,21.32,21.34,141100.0,16.2977,16.3129,16.29,16.3053,141100.0
2010-10-15 13:55:00,21.35,21.35,21.29,21.3,389300.0,16.3129,16.3129,16.2671,16.2747,389300.0
2010-10-15 14:00:00,21.3,21.3,21.28,21.3,278900.0,16.2747,16.2747,16.2595,16.2747,278900.0
2010-10-15 14:05:00,21.3,21.33,21.29,21.32,110800.0,16.2747,16.2977,16.2671,16.29,110800.0
2010-10-15 14:10:00,21.33,21.36,21.32,21.35,147300.0,16.2977,16.3206,16.29,16.3129,147300.0
2010-10-15 14:15:00,21.36,21.36,21.35,21.36,65400.0,16.3206,16.3206,16.3129,16.3206,65400.0
2010-10-15 14:20:00,21.36,21.36,21.34,21.35,189700.0,16.3206,16.3206,16.3053,16.3129,189700.0
2010-10-15 14:25:00,21.34,21.35,21.32,21.34,259100.0,16.3053,16.3129,16.29,16.3053,259100.0
2010-10-15 14:30:00,21.35,21.38,21.34,21.38,170400.0,16.3129,16.3359,16.3053,16.3359,170400.0
2010-10-15 14:35:00,21.38,21.4,21.37,21.38,308800.0,16.3359,16.3512,16.3282,16.3359,308800.0
2010-10-15 14:40:00,21.39,21.39,21.38,21.39,76800.0,16.3435,16.3435,16.3359,16.3435,76800.0
2010-10-15 14:45:00,21.39,21.39,21.37,21.38,176700.0,16.3435,16.3435,16.3282,16.3359,176700.0
2010-10-15 14:50:00,21.39,21.39,21.37,21.37,103700.0,16.3435,16.3435,16.3282,16.3282,103700.0
2010-10-15 14:55:00,21.37,21.38,21.36,21.37,179200.0,16.3282,16.3359,16.3206,16.3282,179200.0
2010-10-15 15:00:00,21.38,21.39,21.37,21.39,349900.0,16.3359,16.3435,16.3282,16.3435,349900.0
2010-10-15 15:05:00,21.38,21.39,21.38,21.39,171600.0,16.3359,16.3435,16.3359,16.3435,171600.0
2010-10-15 15:10:00,21.4,21.43,21.39,21.42,282200.0,16.3512,16.3741,16.3435,16.3664,282200.0
2010-10-15 15:15:00,21.43,21.46,21.42,21.44,277900.0,16.3741,16.397,16.3664,16.3817,277900.0
2010-10-15 15:20:00,21.44,21.46,21.43,21.46,280700.0,16.3817,16.397,16.3741,16.397,280700.0
2010-10-15 15:25:00,21.46,21.51,21.45,21.5,303500.0,16.397,16.4352,16.3894,16.4276,303500.0
2010-10-15 15:30:00,21.5,21.53,21.49,21.51,280800.0,16.4276,16.4505,16.4199,16.4352,280800.0
2010-10-15 15:35:00,21.5,21.56,21.5,21.56,236900.0,16.4276,16.4734,16.4276,16.4734,236900.0
2010-10-15 15:40:00,21.56,21.58,21.54,21.54,308600.0,16.4734,16.4887,16.4581,16.4581,308600.0
2010-10-15 15:45:00,21.55,21.56,21.54,21.56,197100.0,16.4658,16.4734,16.4581,16.4734,197100.0
2010-10-15 15:50:00,21.56,21.58,21.55,21.58,292200.0,16.4734,16.4887,16.4658,16.4887,292200.0
2010-10-15 15:55:00,21.58,21.59,21.54,21.55,518500.0,16.4887,16.4963,16.4581,16.4658,518500.0
2010-10-18 09:30:00,21.34,21.37,21.21,21.31,491300.0,16.3905,16.4136,16.2907,16.3675,491300.0
2010-10-18 09:35:00,21.31,21.31,21.25,21.25,298200.0,16.3675,16.3675,16.3214,16.3214,298200.0
2010-10-18 09:40:00,21.25,21.26,21.19,21.19,204100.0,16.3214,16.3291,16.2753,16.2753,204100.0
2010-10-18 09:45:00,21.19,21.26,21.16,21.21,331500.0,16.2753,16.3291,16.2523,16.2907,331500.0
2010-10-18 09:50:00,21.21,21.26,21.18,21.22,271300.0,16.2907,16.3291,16.2676,16.2983,271300.0
2010-10-18 09:55:00,21.23,21.25,21.21,21.23,203000.0,16.306,16.3214,16.2907,16.306,203000.0
2010-10-18 10:00:00,21.23,21.23,21.15,21.16,266500.0,16.306,16.306,16.2446,16.2523,266500.0
2010-10-18 10:05:00,21.16,21.21,21.15,21.15,507400.0,16.2523,16.2907,16.2446,16.2446,507400.0
2010-10-18 10:10:00,21.15,21.16,21.08,21.08,670400.0,16.2446,16.2523,16.1908,16.1908,670400.0
2010-10-18 10:15:00,21.09,21.1,20.98,20.99,616200.0,16.1985,16.2062,16.114,16.1217,616200.0
2010-10-18 10:20:00,20.99,21.01,20.96,21.0,578400.0,16.1217,16.1371,16.0986,16.1294,578400.0
2010-10-18 10:25:00,21.0,21.01,20.97,20.99,523300.0,16.1294,16.1371,16.1063,16.1217,523300.0
2010-10-18 10:30:00,20.98,21.11,20.98,21.09,750800.0,16.114,16.2139,16.114,16.1985,750800.0
2010-10-18 10:35:00,21.1,21.11,21.06,21.09,332700.0,16.2062,16.2139,16.1755,16.1985,332700.0
2010-10-18 10:40:00,21.09,21.09,21.01,21.05,238100.0,16.1985,16.1985,16.1371,16.1678,238100.0
2010-10-18 10:45:00,21.05,21.08,21.03,21.08,160400.0,16.1678,16.1908,16.1524,16.1908,160400.0
2010-10-18 10:50:00,21.08,21.14,21.07,21.09,396700.0,16.1908,16.2369,16.1831,16.1985,396700.0
2010-10-18 10:55:00,21.09,21.12,21.08,21.12,361600.0,16.1985,16.2215,16.1908,16.2215,361600.0
2010-10-18 11:00:00,21.12,21.15,21.12,21.15,261200.0,16.2215,16.2446,16.2215,16.2446,261200.0
2010-10-18 11:05:00,21.14,21.15,21.08,21.09,438000.0,16.2369,16.2446,16.1908,16.1985,438000.0
2010-10-18 11:10:00,21.08,21.1,21.05,21.07,185100.0,16.1908,16.2062,16.1678,16.1831,185100.0
2010-10-18 11:15:00,21.07,21.1,21.07,21.08,170600.0,16.1831,16.2062,16.1831,16.1908,170600.0
2010-10-18 11:20:00,21.08,21.1,21.07,21.09,167900.0,16.1908,16.2062,16.1831,16.1985,167900.0
2010-10-18 11:25:00,21.09,21.1,21.06,21.06,162300.0,16.1985,16.2062,16.1755,16.1755,162300.0
2010-10-18 11:30:00,21.06,21.07,20.96,20.96,944600.0,16.1755,16.1831,16.0986,16.0986,944600.0
2010-10-18 11:35:00,20.96,20.97,20.91,20.92,182900.0,16.0986,16.1063,16.0602,16.0679,182900.0
2010-10-18 11:40:00,20.92,20.92,20.88,20.88,291500.0,16.0679,16.0679,16.0372,16.0372,291500.0
2010-10-18 11:45:00,20.88,20.91,20.88,20.91,169600.0,16.0372,16.0602,16.0372,16.0602,169600.0
2010-10-18 11:50:00,20.91,20.94,20.9,20.9,240100.0,16.0602,16.0833,16.0526,16.0526,240100.0
2010-10-18 11:55:00,20.91,20.93,20.9,20.92,198800.0,16.0602,16.0756,16.0526,16.0679,198800.0
2010-10-18 12:00:00,20.93,20.97,20.91,20.97,251300.0,16.0756,16.1063,16.0602,16.1063,251300.0
2010-10-18 12:05:00,20.97,21.0,20.96,20.99,185200.0,16.1063,16.1294,16.0986,16.1217,185200.0
2010-10-18 12:10:00,20.98,21.0,20.98,21.0,124000.0,16.114,16.1294,16.114,16.1294,124000.0
2010-10-18 12:15:00,21.0,21.02,20.97,21.0,261300.0,16.1294,16.1447,16.1063,16.1294,261300.0
2010-10-18 12:20:00,21.0,21.0,20.99,21.0,89100.0,16.1294,16.1294,16.1217,16.1294,89100.0
2010-10-18 12:25:00,20.99,21.0,20.95,20.98,147200.0,16.1217,16.1294,16.091,16.114,147200.0
2010-10-18 12:30:00,20.97,20.99,20.97,20.99,44800.0,16.1063,16.1217,16.1063,16.1217,44800.0
2010-10-18 12:35:00,21.0,21.0,20.98,21.0,80800.0,16.1294,16.1294,16.114,16.1294,80800.0
2010-10-18 12:40:00,21.0,21.0,20.99,20.99,117500.0,16.1294,16.1294,16.1217,16.1217,117500.0
2010-10-18 12:45:00,21.0,21.01,20.99,21.0,220100.0,16.1294,16.1371,16.1217,16.1294,220100.0
2010-10-18 12:50:00,21.0,21.0,20.97,21.0,186600.0,16.1294,16.1294,16.1063,16.1294,186600.0
2010-10-18 12:55:00,21.0,21.0,20.99,21.0,58300.0,16.1294,16.1294,16.1217,16.1294,58300.0
2010-10-18 13:00:00,21.0,21.0,20.98,21.0,207000.0,16.1294,16.1294,16.114,16.1294,207000.0
2010-10-18 13:05:00,21.0,21.0,20.99,21.0,173600.0,16.1294,16.1294,16.1217,16.1294,173600.0
2010-10-18 13:10:00,21.0,21.02,20.99,21.01,127300.0,16.1294,16.1447,16.1217,16.1371,127300.0
2010-10-18 13:15:00,21.01,21.06,21.01,21.03,287100.0,16.1371,16.1755,16.1371,16.1524,287100.0
2010-10-18 13:20:00,21.03,21.04,21.02,21.04,137800.0,16.1524,16.1601,16.1447,16.1601,137800.0
2010-10-18 13:25:00,21.03,21.1,21.03,21.1,783300.0,16.1524,16.2062,16.1524,16.2062,783300.0
2010-10-18 13:30:00,21.1,21.14,21.09,21.13,282300.0,16.2062,16.2369,16.1985,16.2292,282300.0
2010-10-18 13:35:00,21.12,21.13,21.05,21.06,184400.0,16.2215,16.2292,16.1678,16.1755,184400.0
2010-10-18 13:40:00,21.06,21.06,21.03,21.03,76500.0,16.1755,16.1755,16.1524,16.1524,76500.0
2010-10-18 13:45:00,21.03,21.05,21.02,21.05,145100.0,16.1524,16.1678,16.1447,16.1678,145100.0
2010-10-18 13:50:00,21.05,21.06,21.03,21.04,216000.0,16.1678,16.1755,16.1524,16.1601,216000.0
2010-10-18 13:55:00,21.04,21.05,21.03,21.03,147000.0,16.1601,16.1678,16.1524,16.1524,147000.0
2010-10-18 14:00:00,21.04,21.11,21.03,21.06,297800.0,16.1601,16.2139,16.1524,16.1755,297800.0
2010-10-18 14:05:00,21.06,21.07,21.04,21.05,125800.0,16.1755,16.1831,16.1601,16.1678,125800.0
2010-10-18 14:10:00,21.05,21.05,20.99,20.99,200700.0,16.1678,16.1678,16.1217,16.1217,200700.0
2010-10-18 14:15:00,20.99,21.01,20.98,20.99,207000.0,16.1217,16.1371,16.114,16.1217,207000.0
2010-10-18 14:20:00,20.98,21.0,20.98,20.99,119300.0,16.114,16.1294,16.114,16.1217,119300.0
2010-10-18 14:25:00,20.98,21.0,20.98,20.99,266200.0,16.114,16.1294,16.114,16.1217,266200.0
2010-10-18 14:30:00,20.99,21.01,20.98,20.99,473100.0,16.1217,16.1371,16.114,16.1217,473100.0
2010-10-18 14:35:00,20.99,21.01,20.98,20.98,201900.0,16.1217,16.1371,16.114,16.114,201900.0
2010-10-18 14:40:00,20.99,20.99,20.98,20.98,127000.0,16.1217,16.1217,16.114,16.114,127000.0
2010-10-18 14:45:00,20.98,21.0,20.98,20.99,210000.0,16.114,16.1294,16.114,16.1217,210000.0
2010-10-18 14:50:00,20.99,21.02,20.98,21.02,119700.0,16.1217,16.1447,16.114,16.1447,119700.0
2010-10-18 14:55:00,21.01,21.05,21.01,21.04,293400.0,16.1371,16.1678,16.1371,16.1601,293400.0
2010-10-18 15:00:00,21.05,21.05,21.03,21.03,216800.0,16.1678,16.1678,16.1524,16.1524,216800.0
2010-10-18 15:05:00,21.03,21.11,21.03,21.1,366900.0,16.1524,16.2139,16.1524,16.2062,366900.0
2010-10-18 15:10:00,21.1,21.13,21.08,21.11,365000.0,16.2062,16.2292,16.1908,16.2139,365000.0
2010-10-18 15:15:00,21.11,21.15,21.11,21.13,182900.0,16.2139,16.2446,16.2139,16.2292,182900.0
2010-10-18 15:20:00,21.13,21.14,21.11,21.13,228800.0,16.2292,16.2369,16.2139,16.2292,228800.0
2010-10-18 15:25:00,21.12,21.13,21.08,21.11,414300.0,16.2215,16.2292,16.1908,16.2139,414300.0
2010-10-18 15:30:00,21.11,21.12,21.09,21.1,308900.0,16.2139,16.2215,16.1985,16.2062,308900.0
2010-10-18 15:35:00,21.09,21.1,21.09,21.09,294300.0,16.1985,16.2062,16.1985,16.1985,294300.0
2010-10-18 15:40:00,21.09,21.1,21.08,21.09,217700.0,16.1985,16.2062,16.1908,16.1985,217700.0
2010-10-18 15:45:00,21.1,21.1,21.05,21.06,319300.0,16.2062,16.2062,16.1678,16.1755,319300.0
2010-10-18 15:50:00,21.06,21.07,21.03,21.06,501600.0,16.1755,16.1831,16.1524,16.1755,501600.0
2010-10-18 15:55:00,21.06,21.06,21.02,21.04,1027300.0,16.1755,16.1755,16.1447,16.1601,1027300.0
2010-10-19 09:30:00,20.83,20.96,20.8,20.96,557400.0,15.9988,16.0986,15.9758,16.0986,557400.0
2010-10-19 09:35:00,20.95,21.15,20.93,21.1,488500.0,16.091,16.2446,16.0756,16.2062,488500.0
2010-10-19 09:40:00,21.1,21.28,21.09,21.23,948500.0,16.2062,16.3444,16.1985,16.306,948500.0
2010-10-19 09:45:00,21.24,21.25,21.12,21.17,350000.0,16.3137,16.3214,16.2215,16.2599,350000.0
2010-10-19 09:50:00,21.16,21.17,21.03,21.03,269800.0,16.2523,16.2599,16.1524,16.1524,269800.0
2010-10-19 09:55:00,21.02,21.09,21.01,21.07,143800.0,16.1447,16.1985,16.1371,16.1831,143800.0
2010-10-19 10:00:00,21.07,21.16,21.05,21.15,408700.0,16.1831,16.2523,16.1678,16.2446,408700.0
2010-10-19 10:05:00,21.15,21.19,21.13,21.18,408900.0,16.2446,16.2753,16.2292,16.2676,408900.0
2010-10-19 10:10:00,21.18,21.2,21.12,21.13,1061500.0,16.2676,16.283,16.2215,16.2292,1061500.0
2010-10-19 10:15:00,21.13,21.23,21.11,21.18,483300.0,16.2292,16.306,16.2139,16.2676,483300.0
2010-10-19 10:20:00,21.18,21.21,21.16,21.19,297400.0,16.2676,16.2907,16.2523,16.2753,297400.0
2010-10-19 10:25:00,21.2,21.21,21.18,21.2,159400.0,16.283,16.2907,16.2676,16.283,159400.0
2010-10-19 10:30:00,21.2,21.25,21.19,21.25,478900.0,16.283,16.3214,16.2753,16.3214,478900.0
2010-10-19 10:35:00,21.26,21.29,21.24,21.27,433100.0,16.3291,16.3521,16.3137,16.3367,433100.0
2010-10-19 10:40:00,21.28,21.41,21.26,21.38,822600.0,16.3444,16.4443,16.3291,16.4212,822600.0
2010-10-19 10:45:00,21.37,21.4,21.37,21.38,230200.0,16.4136,16.4366,16.4136,16.4212,230200.0
2010-10-19 10:50:00,21.37,21.41,21.37,21.38,267100.0,16.4136,16.4443,16.4136,16.4212,267100.0
2010-10-19 10:55:00,21.4,21.4,21.34,21.35,182500.0,16.4366,16.4366,16.3905,16.3982,182500.0
2010-10-19 11:00:00,21.35,21.36,21.32,21.34,99000.0,16.3982,16.4059,16.3752,16.3905,99000.0
2010-10-19 11:05:00,21.34,21.35,21.29,21.31,458100.0,16.3905,16.3982,16.3521,16.3675,458100.0
2010-10-19 11:10:00,21.31,21.31,21.25,21.25,195200.0,16.3675,16.3675,16.3214,16.3214,195200.0
2010-10-19 11:15:00,21.25,21.25,21.18,21.22,283600.0,16.3214,16.3214,16.2676,16.2983,283600.0
2010-10-19 11:20:00,21.21,21.22,21.14,21.15,103300.0,16.2907,16.2983,16.2369,16.2446,103300.0
2010-10-19 11:25:00,21.15,21.23,21.15,21.19,393800.0,16.2446,16.306,16.2446,16.2753,393800.0
2010-10-19 11:30:00,21.19,21.25,21.19,21.24,144000.0,16.2753,16.3214,16.2753,16.3137,144000.0
2010-10-19 11:35:00,21.25,21.25,21.21,21.21,96500.0,16.3214,16.3214,16.2907,16.2907,96500.0
2010-10-19 11:40:00,21.21,21.26,21.21,21.25,93100.0,16.2907,16.3291,16.2907,16.3214,93100.0
2010-10-19 11:45:00,21.25,21.34,21.25,21.31,113200.0,16.3214,16.3905,16.3214,16.3675,113200.0
2010-10-19 11:50:00,21.3,21.31,21.28,21.28,76000.0,16.3598,16.3675,16.3444,16.3444,76000.0
2010-10-19 11:55:00,21.29,21.31,21.28,21.29,69300.0,16.3521,16.3675,16.3444,16.3521,69300.0
2010-10-19 12:00:00,21.29,21.3,21.28,21.28,46100.0,16.3521,16.3598,16.3444,16.3444,46100.0
2010-10-19 12:05:00,21.29,21.31,21.26,21.26,100400.0,16.3521,16.3675,16.3291,16.3291,100400.0
2010-10-19 12:10:00,21.26,21.27,21.23,21.23,47300.0,16.3291,16.3367,16.306,16.306,47300.0
2010-10-19 12:15:00,21.24,21.31,21.24,21.31,115900.0,16.3137,16.3675,16.3137,16.3675,115900.0
2010-10-19 12:20:00,21.3,21.31,21.25,21.29,95500.0,16.3598,16.3675,16.3214,16.3521,95500.0
2010-10-19 12:25:00,21.28,21.29,21.26,21.26,31900.0,16.3444,16.3521,16.3291,16.3291,31900.0
2010-10-19 12:30:00,21.26,21.26,21.2,21.21,82000.0,16.3291,16.3291,16.283,16.2907,82000.0
2010-10-19 12:35:00,21.21,21.23,21.2,21.2,73900.0,16.2907,16.306,16.283,16.283,73900.0
2010-10-19 12:40:00,21.2,21.21,21.17,21.2,44000.0,16.283,16.2907,16.2599,16.283,44000.0
2010-10-19 12:45:00,21.2,21.2,21.17,21.19,29300.0,16.283,16.283,16.2599,16.2753,29300.0
2010-10-19 12:50:00,21.18,21.23,21.17,21.23,95800.0,16.2676,16.306,16.2599,16.306,95800.0
2010-10-19 12:55:00,21.22,21.26,21.21,21.26,27500.0,16.2983,16.3291,16.2907,16.3291,27500.0
2010-10-19 13:00:00,21.26,21.27,21.22,21.27,42600.0,16.3291,16.3367,16.2983,16.3367,42600.0
2010-10-19 13:05:00,21.27,21.27,21.25,21.26,41400.0,16.3367,16.3367,16.3214,16.3291,41400.0
2010-10-19 13:10:00,21.26,21.27,21.22,21.26,96100.0,16.3291,16.3367,16.2983,16.3291,96100.0
2010-10-19 13:15:00,21.27,21.27,21.25,21.26,55500.0,16.3367,16.3367,16.3214,16.3291,55500.0
2010-10-19 13:20:00,21.27,21.27,21.24,21.25,20500.0,16.3367,16.3367,16.3137,16.3214,20500.0
2010-10-19 13:25:00,21.25,21.25,21.2,21.21,41700.0,16.3214,16.3214,16.283,16.2907,41700.0
2010-10-19 13:30:00,21.2,21.22,21.2,21.22,36300.0,16.283,16.2983,16.283,16.2983,36300.0
2010-10-19 13:35:00,21.22,21.23,21.2,21.23,42400.0,16.2983,16.306,16.283,16.306,42400.0
2010-10-19 13:40:00,21.23,21.23,21.19,21.2,50200.0,16.306,16.306,16.2753,16.283,50200.0
2010-10-19 13:45:00,21.2,21.2,21.17,21.19,32100.0,16.283,16.283,16.2599,16.2753,32100.0
2010-10-19 13:50:00,21.18,21.19,21.11,21.11,124400.0,16.2676,16.2753,16.2139,16.2139,124400.0
2010-10-19 13:55:00,21.11,21.11,21.02,21.04,373600.0,16.2139,16.2139,16.1447,16.1601,373600.0
2010-10-19 14:00:00,21.04,21.05,20.95,20.96,419300.0,16.1601,16.1678,16.091,16.0986,419300.0
2010-10-19 14:05:00,20.96,21.03,20.95,21.0,143500.0,16.0986,16.1524,16.091,16.1294,143500.0
2010-10-19 14:10:00,21.0,21.04,20.97,21.04,115200.0,16.1294,16.1601,16.1063,16.1601,115200.0
2010-10-19 14:15:00,21.04,21.08,21.01,21.01,168700.0,16.1601,16.1908,16.1371,16.1371,168700.0
2010-10-19 14:20:00,21.02,21.09,21.01,21.05,215500.0,16.1447,16.1985,16.1371,16.1678,215500.0
2010-10-19 14:25:00,21.05,21.08,21.01,21.05,141100.0,16.1678,16.1908,16.1371,16.1678,141100.0
2010-10-19 14:30:00,21.04,21.11,21.03,21.09,195500.0,16.1601,16.2139,16.1524,16.1985,195500.0
2010-10-19 14:35:00,21.1,21.1,21.05,21.05,98500.0,16.2062,16.2062,16.1678,16.1678,98500.0
2010-10-19 14:40:00,21.05,21.08,21.03,21.07,99700.0,16.1678,16.1908,16.1524,16.1831,99700.0
2010-10-19 14:45:00,21.06,21.09,21.05,21.08,128400.0,16.1755,16.1985,16.1678,16.1908,128400.0
2010-10-19 14:50:00,21.08,21.1,21.06,21.08,63600.0,16.1908,16.2062,16.1755,16.1908,63600.0
2010-10-19 14:55:00,21.08,21.1,21.06,21.09,208700.0,16.1908,16.2062,16.1755,16.1985,208700.0
2010-10-19 15:00:00,21.09,21.1,21.06,21.08,138000.0,16.1985,16.2062,16.1755,16.1908,138000.0
2010-10-19 15:05:00,21.07,21.08,21.05,21.05,182800.0,16.1831,16.1908,16.1678,16.1678,182800.0
2010-10-19 15:10:00,21.05,21.07,21.01,21.01,200800.0,16.1678,16.1831,16.1371,16.1371,200800.0
2010-10-19 15:15:00,21.01,21.05,21.01,21.02,173400.0,16.1371,16.1678,16.1371,16.1447,173400.0
2010-10-19 15:20:00,21.02,21.04,21.0,21.0,127200.0,16.1447,16.1601,16.1294,16.1294,127200.0
2010-10-19 15:25:00,21.0,21.02,20.99,20.99,263800.0,16.1294,16.1447,16.1217,16.1217,263800.0
2010-10-19 15:30:00,20.99,21.01,20.97,20.97,182700.0,16.1217,16.1371,16.1063,16.1063,182700.0
2010-10-19 15:35:00,20.97,21.01,20.97,21.0,611400.0,16.1063,16.1371,16.1063,16.1294,611400.0
2010-10-19 15:40:00,21.0,21.0,20.98,20.99,110700.0,16.1294,16.1294,16.114,16.1217,110700.0
2010-10-19 15:45:00,20.99,21.01,20.97,20.99,314600.0,16.1217,16.1371,16.1063,16.1217,314600.0
2010-10-19 15:50:00,21.0,21.01,20.98,21.0,369500.0,16.1294,16.1371,16.114,16.1294,369500.0
2010-10-19 15:55:00,21.01,21.07,21.0,21.04,899100.0,16.1371,16.1831,16.1294,16.1601,899100.0
2010-10-20 09:30:00,21.09,21.14,21.06,21.08,134000.0,16.1985,16.2369,16.1755,16.1908,134000.0
2010-10-20 09:35:00,21.07,21.08,21.0,21.03,123500.0,16.1831,16.1908,16.1294,16.1524,123500.0
2010-10-20 09:40:00,21.03,21.17,21.03,21.15,193100.0,16.1524,16.2599,16.1524,16.2446,193100.0
2010-10-20 09:45:00,21.16,21.22,21.16,21.2,138900.0,16.2523,16.2983,16.2523,16.283,138900.0
2010-10-20 09:50:00,21.2,21.23,21.17,21.22,214300.0,16.283,16.306,16.2599,16.2983,214300.0
2010-10-20 09:55:00,21.23,21.25,21.2,21.23,212000.0,16.306,16.3214,16.283,16.306,212000.0
2010-10-20 10:00:00,21.22,21.24,21.21,21.22,170800.0,16.2983,16.3137,16.2907,16.2983,170800.0
2010-10-20 10:05:00,21.23,21.32,21.2,21.28,270500.0,16.306,16.3752,16.283,16.3444,270500.0
2010-10-20 10:10:00,21.28,21.31,21.26,21.31,446700.0,16.3444,16.3675,16.3291,16.3675,446700.0
2010-10-20 10:15:00,21.31,21.37,21.3,21.35,299000.0,16.3675,16.4136,16.3598,16.3982,299000.0
2010-10-20 10:20:00,21.34,21.37,21.29,21.33,156800.0,16.3905,16.4136,16.3521,16.3828,156800.0
2010-10-20 10:25:00,21.32,21.35,21.3,21.3,87400.0,16.3752,16.3982,16.3598,16.3598,87400.0
2010-10-20 10:30:00,21.3,21.33,21.29,21.33,206500.0,16.3598,16.3828,16.3521,16.3828,206500.0
2010-10-20 10:35:00,21.33,21.35,21.27,21.28,112500.0,16.3828,16.3982,16.3367,16.3444,112500.0
2010-10-20 10:40:00,21.28,21.34,21.27,21.33,112200.0,16.3444,16.3905,16.3367,16.3828,112200.0
2010-10-20 10:45:00,21.33,21.39,21.33,21.39,218400.0,16.3828,16.4289,16.3828,16.4289,218400.0
2010-10-20 10:50:00,21.39,21.43,21.36,21.42,256900.0,16.4289,16.4596,16.4059,16.452,256900.0
2010-10-20 10:55:00,21.42,21.43,21.39,21.42,120200.0,16.452,16.4596,16.4289,16.452,120200.0
2010-10-20 11:00:00,21.42,21.42,21.36,21.37,148900.0,16.452,16.452,16.4059,16.4136,148900.0
2010-10-20 11:05:00,21.37,21.42,21.37,21.41,114300.0,16.4136,16.452,16.4136,16.4443,114300.0
2010-10-20 11:10:00,21.41,21.42,21.38,21.41,260700.0,16.4443,16.452,16.4212,16.4443,260700.0
2010-10-20 11:15:00,21.42,21.42,21.38,21.39,84600.0,16.452,16.452,16.4212,16.4289,84600.0
2010-10-20 11:20:00,21.38,21.41,21.38,21.38,107100.0,16.4212,16.4443,16.4212,16.4212,107100.0
2010-10-20 11:25:00,21.38,21.45,21.36,21.43,221400.0,16.4212,16.475,16.4059,16.4596,221400.0
2010-10-20 11:30:00,21.43,21.46,21.42,21.43,173400.0,16.4596,16.4827,16.452,16.4596,173400.0
2010-10-20 11:35:00,21.42,21.46,21.42,21.44,95300.0,16.452,16.4827,16.452,16.4673,95300.0
2010-10-20 11:40:00,21.43,21.44,21.41,21.41,36500.0,16.4596,16.4673,16.4443,16.4443,36500.0
2010-10-20 11:45:00,21.42,21.42,21.37,21.38,87500.0,16.452,16.452,16.4136,16.4212,87500.0
2010-10-20 11:50:00,21.37,21.38,21.37,21.38,51000.0,16.4136,16.4212,16.4136,16.4212,51000.0
2010-10-20 11:55:00,21.38,21.38,21.33,21.34,105900.0,16.4212,16.4212,16.3828,16.3905,105900.0
2010-10-20 12:00:00,21.34,21.43,21.33,21.42,181300.0,16.3905,16.4596,16.3828,16.452,181300.0
2010-10-20 12:05:00,21.41,21.46,21.41,21.46,119200.0,16.4443,16.4827,16.4443,16.4827,119200.0
2010-10-20 12:10:00,21.46,21.47,21.44,21.45,131000.0,16.4827,16.4904,16.4673,16.475,131000.0
2010-10-20 12:15:00,21.45,21.5,21.45,21.5,148400.0,16.475,16.5134,16.475,16.5134,148400.0
2010-10-20 12:20:00,21.49,21.5,21.47,21.47,99700.0,16.5057,16.5134,16.4904,16.4904,99700.0
2010-10-20 12:25:00,21.47,21.48,21.45,21.47,48200.0,16.4904,16.498,16.475,16.4904,48200.0
2010-10-20 12:30:00,21.47,21.48,21.46,21.46,18200.0,16.4904,16.498,16.4827,16.4827,18200.0
2010-10-20 12:35:00,21.46,21.47,21.42,21.44,78400.0,16.4827,16.4904,16.452,16.4673,78400.0
2010-10-20 12:40:00,21.43,21.44,21.42,21.43,43400.0,16.4596,16.4673,16.452,16.4596,43400.0
2010-10-20 12:45:00,21.42,21.44,21.41,21.41,64000.0,16.452,16.4673,16.4443,16.4443,64000.0
2010-10-20 12:50:00,21.42,21.46,21.42,21.45,95800.0,16.452,16.4827,16.452,16.475,95800.0
2010-10-20 12:55:00,21.45,21.45,21.4,21.42,93300.0,16.475,16.475,16.4366,16.452,93300.0
2010-10-20 13:00:00,21.42,21.46,21.42,21.44,61300.0,16.452,16.4827,16.452,16.4673,61300.0
2010-10-20 13:05:00,21.45,21.46,21.44,21.45,46000.0,16.475,16.4827,16.4673,16.475,46000.0
2010-10-20 13:10:00,21.45,21.46,21.42,21.45,74400.0,16.475,16.4827,16.452,16.475,74400.0
2010-10-20 13:15:00,21.45,21.48,21.44,21.46,71300.0,16.475,16.498,16.4673,16.4827,71300.0
2010-10-20 13:20:00,21.47,21.53,21.47,21.52,197200.0,16.4904,16.5364,16.4904,16.5288,197200.0
2010-10-20 13:25:00,21.52,21.54,21.52,21.54,103400.0,16.5288,16.5441,16.5288,16.5441,103400.0
2010-10-20 13:30:00,21.53,21.54,21.51,21.54,122000.0,16.5364,16.5441,16.5211,16.5441,122000.0
2010-10-20 13:35:00,21.53,21.56,21.53,21.56,91100.0,16.5364,16.5595,16.5364,16.5595,91100.0
2010-10-20 13:40:00,21.56,21.56,21.53,21.53,57200.0,16.5595,16.5595,16.5364,16.5364,57200.0
2010-10-20 13:45:00,21.53,21.55,21.51,21.52,196000.0,16.5364,16.5518,16.5211,16.5288,196000.0
2010-10-20 13:50:00,21.52,21.55,21.51,21.54,177300.0,16.5288,16.5518,16.5211,16.5441,177300.0
2010-10-20 13:55:00,21.54,21.55,21.54,21.55,88600.0,16.5441,16.5518,16.5441,16.5518,88600.0
2010-10-20 14:00:00,21.54,21.59,21.54,21.54,301300.0,16.5441,16.5825,16.5441,16.5441,301300.0
2010-10-20 14:05:00,21.54,21.58,21.53,21.56,343200.0,16.5441,16.5748,16.5364,16.5595,343200.0
2010-10-20 14:10:00,21.56,21.57,21.53,21.56,202000.0,16.5595,16.5672,16.5364,16.5595,202000.0
2010-10-20 14:15:00,21.56,21.61,21.55,21.61,178300.0,16.5595,16.5979,16.5518,16.5979,178300.0
2010-10-20 14:20:00,21.6,21.62,21.6,21.61,139000.0,16.5902,16.6056,16.5902,16.5979,139000.0
2010-10-20 14:25:00,21.61,21.63,21.6,21.62,146600.0,16.5979,16.6133,16.5902,16.6056,146600.0
2010-10-20 14:30:00,21.63,21.66,21.63,21.65,221700.0,16.6133,16.6363,16.6133,16.6286,221700.0
2010-10-20 14:35:00,21.64,21.65,21.63,21.64,34700.0,16.6209,16.6286,16.6133,16.6209,34700.0
2010-10-20 14:40:00,21.63,21.66,21.63,21.66,179500.0,16.6133,16.6363,16.6133,16.6363,179500.0
2010-10-20 14:45:00,21.66,21.66,21.62,21.62,115500.0,16.6363,16.6363,16.6056,16.6056,115500.0
2010-10-20 14:50:00,21.62,21.66,21.62,21.65,156600.0,16.6056,16.6363,16.6056,16.6286,156600.0
2010-10-20 14:55:00,21.65,21.66,21.65,21.66,86500.0,16.6286,16.6363,16.6286,16.6363,86500.0
2010-10-20 15:00:00,21.66,21.66,21.61,21.61,127000.0,16.6363,16.6363,16.5979,16.5979,127000.0
2010-10-20 15:05:00,21.61,21.66,21.61,21.63,400200.0,16.5979,16.6363,16.5979,16.6133,400200.0
2010-10-20 15:10:00,21.62,21.66,21.61,21.65,306600.0,16.6056,16.6363,16.5979,16.6286,306600.0
2010-10-20 15:15:00,21.66,21.66,21.65,21.65,44100.0,16.6363,16.6363,16.6286,16.6286,44100.0
2010-10-20 15:20:00,21.65,21.68,21.65,21.67,259300.0,16.6286,16.6517,16.6286,16.644,259300.0
2010-10-20 15:25:00,21.67,21.68,21.64,21.64,165500.0,16.644,16.6517,16.6209,16.6209,165500.0
2010-10-20 15:30:00,21.65,21.65,21.62,21.63,122100.0,16.6286,16.6286,16.6056,16.6133,122100.0
2010-10-20 15:35:00,21.62,21.63,21.57,21.63,449200.0,16.6056,16.6133,16.5672,16.6133,449200.0
2010-10-20 15:40:00,21.62,21.65,21.6,21.62,577200.0,16.6056,16.6286,16.5902,16.6056,577200.0
2010-10-20 15:45:00,21.62,21.66,21.61,21.65,414400.0,16.6056,16.6363,16.5979,16.6286,414400.0
2010-10-20 15:50:00,21.65,21.66,21.59,21.6,619500.0,16.6286,16.6363,16.5825,16.5902,619500.0
2010-10-20 15:55:00,21.6,21.69,21.6,21.67,1590500.0,16.5902,16.6593,16.5902,16.644,1590500.0
2010-10-21 09:30:00,21.77,21.77,21.71,21.74,473400.0,16.7208,16.7208,16.6747,16.6977,473400.0
2010-10-21 09:35:00,21.74,22.03,21.74,22.03,654300.0,16.6977,16.9205,16.6977,16.9205,654300.0
2010-10-21 09:40:00,22.03,22.04,21.91,22.03,581600.0,16.9205,16.9282,16.8283,16.9205,581600.0
2010-10-21 09:45:00,22.04,22.21,22.02,22.19,643300.0,16.9282,17.0587,16.9128,17.0434,643300.0
2010-10-21 09:50:00,22.19,22.2,22.09,22.1,441100.0,17.0434,17.0511,16.9666,16.9742,441100.0
2010-10-21 09:55:00,22.1,22.16,22.09,22.13,425600.0,16.9742,17.0203,16.9666,16.9973,425600.0
2010-10-21 10:00:00,22.13,22.24,22.1,22.18,1088200.0,16.9973,17.0818,16.9742,17.0357,1088200.0
2010-10-21 10:05:00,22.18,22.3,22.18,22.29,473100.0,17.0357,17.1279,17.0357,17.1202,473100.0
2010-10-21 10:10:00,22.29,22.37,22.28,22.31,602400.0,17.1202,17.1816,17.1125,17.1355,602400.0
2010-10-21 10:15:00,22.31,22.31,22.21,22.24,392800.0,17.1355,17.1355,17.0587,17.0818,392800.0
2010-10-21 10:20:00,22.24,22.26,22.17,22.24,302000.0,17.0818,17.0971,17.028,17.0818,302000.0
2010-10-21 10:25:00,22.24,22.25,22.13,22.13,178900.0,17.0818,17.0895,16.9973,16.9973,178900.0
2010-10-21 10:30:00,22.13,22.19,22.13,22.18,255800.0,16.9973,17.0434,16.9973,17.0357,255800.0
2010-10-21 10:35:00,22.18,22.18,22.12,22.16,207900.0,17.0357,17.0357,16.9896,17.0203,207900.0
2010-10-21 10:40:00,22.16,22.17,22.13,22.15,232700.0,17.0203,17.028,16.9973,17.0126,232700.0
2010-10-21 10:45:00,22.14,22.15,22.11,22.11,187500.0,17.005,17.0126,16.9819,16.9819,187500.0
2010-10-21 10:50:00,22.11,22.2,22.08,22.18,463800.0,16.9819,17.0511,16.9589,17.0357,463800.0
2010-10-21 10:55:00,22.17,22.19,22.13,22.16,321600.0,17.028,17.0434,16.9973,17.0203,321600.0
2010-10-21 11:00:00,22.16,22.18,22.13,22.18,376700.0,17.0203,17.0357,16.9973,17.0357,376700.0
2010-10-21 11:05:00,22.18,22.28,22.18,22.28,345300.0,17.0357,17.1125,17.0357,17.1125,345300.0
2010-10-21 11:10:00,22.27,22.28,22.23,22.26,410000.0,17.1048,17.1125,17.0741,17.0971,410000.0
2010-10-21 11:15:00,22.25,22.26,22.19,22.22,231300.0,17.0895,17.0971,17.0434,17.0664,231300.0
2010-10-21 11:20:00,22.23,22.28,22.23,22.25,223600.0,17.0741,17.1125,17.0741,17.0895,223600.0
2010-10-21 11:25:00,22.25,22.27,22.2,22.23,212900.0,17.0895,17.1048,17.0511,17.0741,212900.0
2010-10-21 11:30:00,22.23,22.28,22.23,22.28,196400.0,17.0741,17.1125,17.0741,17.1125,196400.0
2010-10-21 11:35:00,22.28,22.29,22.21,22.22,283100.0,17.1125,17.1202,17.0587,17.0664,283100.0
2010-10-21 11:40:00,22.22,22.23,22.16,22.16,481500.0,17.0664,17.0741,17.0203,17.0203,481500.0
2010-10-21 11:45:00,22.17,22.18,22.15,22.17,312900.0,17.028,17.0357,17.0126,17.028,312900.0
2010-10-21 11:50:00,22.17,22.18,22.11,22.12,200300.0,17.028,17.0357,16.9819,16.9896,200300.0
2010-10-21 11:55:00,22.12,22.2,22.12,22.19,157000.0,16.9896,17.0511,16.9896,17.0434,157000.0
2010-10-21 12:00:00,22.19,22.2,22.17,22.19,247600.0,17.0434,17.0511,17.028,17.0434,247600.0
2010-10-21 12:05:00,22.19,22.19,22.12,22.14,102900.0,17.0434,17.0434,16.9896,17.005,102900.0
2010-10-21 12:10:00,22.14,22.18,22.13,22.15,135600.0,17.005,17.0357,16.9973,17.0126,135600.0
2010-10-21 12:15:00,22.16,22.16,22.14,22.15,159300.0,17.0203,17.0203,17.005,17.0126,159300.0
2010-10-21 12:20:00,22.15,22.16,22.12,22.12,216700.0,17.0126,17.0203,16.9896,16.9896,216700.0
2010-10-21 12:25:00,22.12,22.15,22.09,22.15,159000.0,16.9896,17.0126,16.9666,17.0126,159000.0
2010-10-21 12:30:00,22.15,22.16,22.08,22.08,126100.0,17.0126,17.0203,16.9589,16.9589,126100.0
2010-10-21 12:35:00,22.08,22.09,22.01,22.03,191400.0,16.9589,16.9666,16.9051,16.9205,191400.0
2010-10-21 12:40:00,22.04,22.08,22.02,22.05,138700.0,16.9282,16.9589,16.9128,16.9358,138700.0
2010-10-21 12:45:00,22.04,22.04,22.0,22.03,136600.0,16.9282,16.9282,16.8974,16.9205,136600.0
2010-10-21 12:50:00,22.03,22.04,22.02,22.02,123200.0,16.9205,16.9282,16.9128,16.9128,123200.0
2010-10-21 12:55:00,22.03,22.04,22.01,22.02,218200.0,16.9205,16.9282,16.9051,16.9128,218200.0
2010-10-21 13:00:00,22.02,22.02,22.0,22.01,177500.0,16.9128,16.9128,16.8974,16.9051,177500.0
2010-10-21 13:05:00,22.01,22.02,21.99,21.99,322500.0,16.9051,16.9128,16.8898,16.8898,322500.0
2010-10-21 13:10:00,22.0,22.0,21.96,21.99,198800.0,16.8974,16.8974,16.8667,16.8898,198800.0
2010-10-21 13:15:00,21.98,22.01,21.97,21.99,168500.0,16.8821,16.9051,16.8744,16.8898,168500.0
2010-10-21 13:20:00,21.99,22.0,21.97,21.98,180900.0,16.8898,16.8974,16.8744,16.8821,180900.0
2010-10-21 13:25:00,21.98,21.98,21.95,21.96,95900.0,16.8821,16.8821,16.859,16.8667,95900.0
2010-10-21 13:30:00,21.96,21.97,21.92,21.92,92600.0,16.8667,16.8744,16.836,16.836,92600.0
2010-10-21 13:35:00,21.93,21.96,21.92,21.95,95200.0,16.8437,16.8667,16.836,16.859,95200.0
2010-10-21 13:40:00,21.95,22.0,21.95,21.95,194100.0,16.859,16.8974,16.859,16.859,194100.0
2010-10-21 13:45:00,21.95,21.96,21.89,21.92,160100.0,16.859,16.8667,16.813,16.836,160100.0
2010-10-21 13:50:00,21.92,21.93,21.86,21.86,166600.0,16.836,16.8437,16.7899,16.7899,166600.0
2010-10-21 13:55:00,21.87,21.87,21.8,21.82,116400.0,16.7976,16.7976,16.7438,16.7592,116400.0
2010-10-21 14:00:00,21.83,21.84,21.79,21.81,257100.0,16.7669,16.7745,16.7361,16.7515,257100.0
2010-10-21 14:05:00,21.81,21.9,21.8,21.88,217000.0,16.7515,16.8206,16.7438,16.8053,217000.0
2010-10-21 14:10:00,21.88,21.9,21.84,21.86,171600.0,16.8053,16.8206,16.7745,16.7899,171600.0
2010-10-21 14:15:00,21.87,21.92,21.85,21.9,113100.0,16.7976,16.836,16.7822,16.8206,113100.0
2010-10-21 14:20:00,21.91,21.94,21.89,21.92,258200.0,16.8283,16.8514,16.813,16.836,258200.0
2010-10-21 14:25:00,21.92,21.97,21.92,21.95,176600.0,16.836,16.8744,16.836,16.859,176600.0
2010-10-21 14:30:00,21.94,21.98,21.92,21.92,151000.0,16.8514,16.8821,16.836,16.836,151000.0
2010-10-21 14:35:00,21.92,21.96,21.92,21.95,89500.0,16.836,16.8667,16.836,16.859,89500.0
2010-10-21 14:40:00,21.95,22.02,21.95,22.02,388300.0,16.859,16.9128,16.859,16.9128,388300.0
2010-10-21 14:45:00,22.02,22.03,21.99,22.0,288400.0,16.9128,16.9205,16.8898,16.8974,288400.0
2010-10-21 14:50:00,22.0,22.05,21.99,22.04,191700.0,16.8974,16.9358,16.8898,16.9282,191700.0
2010-10-21 14:55:00,22.04,22.06,22.03,22.03,145000.0,16.9282,16.9435,16.9205,16.9205,145000.0
2010-10-21 15:00:00,22.04,22.05,21.99,22.0,198400.0,16.9282,16.9358,16.8898,16.8974,198400.0
2010-10-21 15:05:00,21.99,22.03,21.98,22.0,375200.0,16.8898,16.9205,16.8821,16.8974,375200.0
2010-10-21 15:10:00,22.0,22.0,21.97,21.99,136800.0,16.8974,16.8974,16.8744,16.8898,136800.0
2010-10-21 15:15:00,22.0,22.08,21.99,22.05,269200.0,16.8974,16.9589,16.8898,16.9358,269200.0
2010-10-21 15:20:00,22.03,22.04,22.01,22.02,230800.0,16.9205,16.9282,16.9051,16.9128,230800.0
2010-10-21 15:25:00,22.02,22.05,22.01,22.02,144100.0,16.9128,16.9358,16.9051,16.9128,144100.0
2010-10-21 15:30:00,22.02,22.05,22.0,22.0,221300.0,16.9128,16.9358,16.8974,16.8974,221300.0
2010-10-21 15:35:00,22.01,22.02,22.0,22.01,202900.0,16.9051,16.9128,16.8974,16.9051,202900.0
2010-10-21 15:40:00,22.02,22.04,22.0,22.0,301600.0,16.9128,16.9282,16.8974,16.8974,301600.0
2010-10-21 15:45:00,22.01,22.05,21.98,22.03,358000.0,16.9051,16.9358,16.8821,16.9205,358000.0
2010-10-21 15:50:00,22.03,22.05,22.0,22.05,331000.0,16.9205,16.9358,16.8974,16.9358,331000.0
2010-10-21 15:55:00,22.05,22.05,22.04,22.04,531900.0,16.9358,16.9358,16.9282,16.9282,531900.0
2010-10-22 09:30:00,22.08,22.08,21.89,21.93,251400.0,16.9589,16.9589,16.813,16.8437,251400.0
2010-10-22 09:35:00,21.94,22.04,21.89,21.98,392900.0,16.8514,16.9282,16.813,16.8821,392900.0
2010-10-22 09:40:00,21.99,22.04,21.91,21.95,310000.0,16.8898,16.9282,16.8283,16.859,310000.0
2010-10-22 09:45:00,21.96,21.97,21.91,21.95,199700.0,16.8667,16.8744,16.8283,16.859,199700.0
2010-10-22 09:50:00,21.95,21.99,21.92,21.92,102500.0,16.859,16.8898,16.836,16.836,102500.0
2010-10-22 09:55:00,21.92,21.93,21.83,21.84,84000.0,16.836,16.8437,16.7669,16.7745,84000.0
2010-10-22 10:00:00,21.84,21.93,21.83,21.89,191600.0,16.7745,16.8437,16.7669,16.813,191600.0
2010-10-22 10:05:00,21.89,21.93,21.88,21.9,61600.0,16.813,16.8437,16.8053,16.8206,61600.0
2010-10-22 10:10:00,21.9,21.92,21.87,21.92,114200.0,16.8206,16.836,16.7976,16.836,114200.0
2010-10-22 10:15:00,21.92,21.97,21.91,21.92,73200.0,16.836,16.8744,16.8283,16.836,73200.0
2010-10-22 10:20:00,21.92,21.98,21.88,21.89,109000.0,16.836,16.8821,16.8053,16.813,109000.0
2010-10-22 10:25:00,21.9,21.95,21.89,21.94,57600.0,16.8206,16.859,16.813,16.8514,57600.0
2010-10-22 10:30:00,21.93,21.97,21.91,21.96,90300.0,16.8437,16.8744,16.8283,16.8667,90300.0
2010-10-22 10:35:00,21.95,21.96,21.91,21.91,31000.0,16.859,16.8667,16.8283,16.8283,31000.0
2010-10-22 10:40:00,21.92,21.92,21.88,21.92,86700.0,16.836,16.836,16.8053,16.836,86700.0
2010-10-22 10:45:00,21.93,21.99,21.92,21.99,96800.0,16.8437,16.8898,16.836,16.8898,96800.0
2010-10-22 10:50:00,21.98,22.0,21.97,21.99,111800.0,16.8821,16.8974,16.8744,16.8898,111800.0
2010-10-22 10:55:00,22.0,22.04,21.99,22.0,103200.0,16.8974,16.9282,16.8898,16.8974,103200.0
2010-10-22 11:00:00,21.99,22.0,21.95,22.0,80600.0,16.8898,16.8974,16.859,16.8974,80600.0
2010-10-22 11:05:00,22.0,22.0,21.93,21.93,67900.0,16.8974,16.8974,16.8437,16.8437,67900.0
2010-10-22 11:10:00,21.93,21.97,21.91,21.95,122500.0,16.8437,16.8744,16.8283,16.859,122500.0
2010-10-22 11:15:00,21.95,21.96,21.93,21.94,50800.0,16.859,16.8667,16.8437,16.8514,50800.0
2010-10-22 11:20:00,21.94,21.97,21.94,21.95,28600.0,16.8514,16.8744,16.8514,16.859,28600.0
2010-10-22 11:25:00,21.95,21.98,21.93,21.98,71700.0,16.859,16.8821,16.8437,16.8821,71700.0
2010-10-22 11:30:00,21.98,22.0,21.97,21.98,46300.0,16.8821,16.8974,16.8744,16.8821,46300.0
2010-10-22 11:35:00,21.98,22.03,21.98,22.01,51300.0,16.8821,16.9205,16.8821,16.9051,51300.0
2010-10-22 11:40:00,22.02,22.03,21.99,21.99,52000.0,16.9128,16.9205,16.8898,16.8898,52000.0
2010-10-22 11:45:00,22.0,22.01,21.95,21.95,38900.0,16.8974,16.9051,16.859,16.859,38900.0
2010-10-22 11:50:00,21.95,21.99,21.95,21.97,59100.0,16.859,16.8898,16.859,16.8744,59100.0
2010-10-22 11:55:00,21.98,21.99,21.96,21.98,96200.0,16.8821,16.8898,16.8667,16.8821,96200.0
2010-10-22 12:00:00,21.99,21.99,21.97,21.97,32000.0,16.8898,16.8898,16.8744,16.8744,32000.0
2010-10-22 12:05:00,21.97,22.02,21.97,21.99,60900.0,16.8744,16.9128,16.8744,16.8898,60900.0
2010-10-22 12:10:00,21.99,22.0,21.96,21.96,25800.0,16.8898,16.8974,16.8667,16.8667,25800.0
2010-10-22 12:15:00,21.96,21.96,21.95,21.95,18500.0,16.8667,16.8667,16.859,16.859,18500.0
2010-10-22 12:20:00,21.96,22.0,21.95,22.0,72800.0,16.8667,16.8974,16.859,16.8974,72800.0
2010-10-22 12:25:00,21.99,22.02,21.99,22.02,53900.0,16.8898,16.9128,16.8898,16.9128,53900.0
2010-10-22 12:30:00,22.01,22.02,22.0,22.0,23900.0,16.9051,16.9128,16.8974,16.8974,23900.0
2010-10-22 12:35:00,22.0,22.01,21.98,21.98,26000.0,16.8974,16.9051,16.8821,16.8821,26000.0
2010-10-22 12:40:00,21.98,21.99,21.98,21.99,20000.0,16.8821,16.8898,16.8821,16.8898,20000.0
2010-10-22 12:45:00,21.99,22.01,21.99,22.0,42800.0,16.8898,16.9051,16.8898,16.8974,42800.0
2010-10-22 12:50:00,22.0,22.01,21.97,21.97,55800.0,16.8974,16.9051,16.8744,16.8744,55800.0
2010-10-22 12:55:00,21.98,22.0,21.97,21.99,31800.0,16.8821,16.8974,16.8744,16.8898,31800.0
2010-10-22 13:00:00,21.99,21.99,21.95,21.97,116200.0,16.8898,16.8898,16.859,16.8744,116200.0
2010-10-22 13:05:00,21.98,22.0,21.97,22.0,16700.0,16.8821,16.8974,16.8744,16.8974,16700.0
2010-10-22 13:10:00,21.99,22.0,21.98,22.0,23400.0,16.8898,16.8974,16.8821,16.8974,23400.0
2010-10-22 13:15:00,22.0,22.01,21.99,21.99,44000.0,16.8974,16.9051,16.8898,16.8898,44000.0
2010-10-22 13:20:00,21.99,22.0,21.97,21.97,31800.0,16.8898,16.8974,16.8744,16.8744,31800.0
2010-10-22 13:25:00,21.98,22.0,21.97,21.97,64100.0,16.8821,16.8974,16.8744,16.8744,64100.0
2010-10-22 13:30:00,21.97,21.97,21.95,21.97,22000.0,16.8744,16.8744,16.859,16.8744,22000.0
2010-10-22 13:35:00,21.96,21.97,21.95,21.95,16900.0,16.8667,16.8744,16.859,16.859,16900.0
2010-10-22 13:40:00,21.95,21.97,21.95,21.96,20700.0,16.859,16.8744,16.859,16.8667,20700.0
2010-10-22 13:45:00,21.97,21.97,21.96,21.97,22200.0,16.8744,16.8744,16.8667,16.8744,22200.0
2010-10-22 13:50:00,21.97,21.97,21.95,21.95,64300.0,16.8744,16.8744,16.859,16.859,64300.0
2010-10-22 13:55:00,21.95,21.96,21.95,21.95,18800.0,16.859,16.8667,16.859,16.859,18800.0
2010-10-22 14:00:00,21.95,21.96,21.95,21.95,28500.0,16.859,16.8667,16.859,16.859,28500.0
2010-10-22 14:05:00,21.95,21.97,21.95,21.97,51400.0,16.859,16.8744,16.859,16.8744,51400.0
2010-10-22 14:10:00,21.97,21.98,21.96,21.98,50000.0,16.8744,16.8821,16.8667,16.8821,50000.0
2010-10-22 14:15:00,21.97,21.99,21.97,21.99,51300.0,16.8744,16.8898,16.8744,16.8898,51300.0
2010-10-22 14:20:00,21.99,21.99,21.97,21.97,37600.0,16.8898,16.8898,16.8744,16.8744,37600.0
2010-10-22 14:25:00,21.97,21.98,21.97,21.97,47200.0,16.8744,16.8821,16.8744,16.8744,47200.0
2010-10-22 14:30:00,21.98,21.98,21.95,21.96,141900.0,16.8821,16.8821,16.859,16.8667,141900.0
2010-10-22 14:35:00,21.97,21.99,21.93,21.93,155100.0,16.8744,16.8898,16.8437,16.8437,155100.0
2010-10-22 14:40:00,21.94,21.96,21.93,21.95,100900.0,16.8514,16.8667,16.8437,16.859,100900.0
2010-10-22 14:45:00,21.95,21.97,21.94,21.96,61000.0,16.859,16.8744,16.8514,16.8667,61000.0
2010-10-22 14:50:00,21.97,21.98,21.97,21.97,66900.0,16.8744,16.8821,16.8744,16.8744,66900.0
2010-10-22 14:55:00,21.98,21.98,21.97,21.97,41100.0,16.8821,16.8821,16.8744,16.8744,41100.0
2010-10-22 15:00:00,21.98,21.98,21.97,21.97,58400.0,16.8821,16.8821,16.8744,16.8744,58400.0
2010-10-22 15:05:00,21.97,22.0,21.97,21.99,106300.0,16.8744,16.8974,16.8744,16.8898,106300.0
2010-10-22 15:10:00,22.0,22.01,21.99,22.0,91200.0,16.8974,16.9051,16.8898,16.8974,91200.0
2010-10-22 15:15:00,21.99,22.0,21.98,21.98,63800.0,16.8898,16.8974,16.8821,16.8821,63800.0
2010-10-22 15:20:00,21.98,21.99,21.98,21.99,49500.0,16.8821,16.8898,16.8821,16.8898,49500.0
2010-10-22 15:25:00,21.98,21.99,21.98,21.98,37800.0,16.8821,16.8898,16.8821,16.8821,37800.0
2010-10-22 15:30:00,21.99,21.99,21.98,21.99,72900.0,16.8898,16.8898,16.8821,16.8898,72900.0
2010-10-22 15:35:00,21.99,22.01,21.98,22.0,353700.0,16.8898,16.9051,16.8821,16.8974,353700.0
2010-10-22 15:40:00,22.0,22.0,21.99,22.0,78200.0,16.8974,16.8974,16.8898,16.8974,78200.0
2010-10-22 15:45:00,22.0,22.0,21.99,21.99,161700.0,16.8974,16.8974,16.8898,16.8898,161700.0
2010-10-22 15:50:00,22.0,22.0,21.99,21.99,142000.0,16.8974,16.8974,16.8898,16.8898,142000.0
2010-10-22 15:55:00,21.99,22.0,21.97,22.0,454700.0,16.8898,16.8974,16.8744,16.8974,454700.0
2010-10-25 09:30:00,22.07,22.07,22.01,22.03,177100.0,16.9512,16.9512,16.9051,16.9205,177100.0
2010-10-25 09:35:00,22.03,22.12,22.03,22.09,116700.0,16.9205,16.9896,16.9205,16.9666,116700.0
2010-10-25 09:40:00,22.09,22.12,22.05,22.05,152700.0,16.9666,16.9896,16.9358,16.9358,152700.0
2010-10-25 09:45:00,22.05,22.05,22.0,22.02,119100.0,16.9358,16.9358,16.8974,16.9128,119100.0
2010-10-25 09:50:00,22.02,22.08,22.01,22.08,103200.0,16.9128,16.9589,16.9051,16.9589,103200.0
2010-10-25 09:55:00,22.08,22.11,22.05,22.06,119600.0,16.9589,16.9819,16.9358,16.9435,119600.0
2010-10-25 10:00:00,22.07,22.14,22.06,22.12,316700.0,16.9512,17.005,16.9435,16.9896,316700.0
2010-10-25 10:05:00,22.11,22.18,22.08,22.08,227500.0,16.9819,17.0357,16.9589,16.9589,227500.0
2010-10-25 10:10:00,22.08,22.11,22.08,22.1,267800.0,16.9589,16.9819,16.9589,16.9742,267800.0
2010-10-25 10:15:00,22.11,22.14,22.1,22.13,95300.0,16.9819,17.005,16.9742,16.9973,95300.0
2010-10-25 10:20:00,22.13,22.14,22.06,22.06,169300.0,16.9973,17.005,16.9435,16.9435,169300.0
2010-10-25 10:25:00,22.06,22.11,22.06,22.09,59100.0,16.9435,16.9819,16.9435,16.9666,59100.0
2010-10-25 10:30:00,22.09,22.09,22.01,22.02,80900.0,16.9666,16.9666,16.9051,16.9128,80900.0
2010-10-25 10:35:00,22.02,22.04,22.0,22.01,63000.0,16.9128,16.9282,16.8974,16.9051,63000.0
2010-10-25 10:40:00,22.02,22.03,21.93,22.0,230800.0,16.9128,16.9205,16.8437,16.8974,230800.0
2010-10-25 10:45:00,22.01,22.03,21.99,22.02,77700.0,16.9051,16.9205,16.8898,16.9128,77700.0
2010-10-25 10:50:00,22.03,22.07,22.01,22.02,232000.0,16.9205,16.9512,16.9051,16.9128,232000.0
2010-10-25 10:55:00,22.02,22.05,22.0,22.0,169200.0,16.9128,16.9358,16.8974,16.8974,169200.0
2010-10-25 11:00:00,22.01,22.01,21.99,21.99,79500.0,16.9051,16.9051,16.8898,16.8898,79500.0
2010-10-25 11:05:00,21.99,22.0,21.98,22.0,93200.0,16.8898,16.8974,16.8821,16.8974,93200.0
2010-10-25 11:10:00,22.0,22.0,21.99,22.0,58800.0,16.8974,16.8974,16.8898,16.8974,58800.0
2010-10-25 11:15:00,22.0,22.01,21.99,22.0,148400.0,16.8974,16.9051,16.8898,16.8974,148400.0
2010-10-25 11:20:00,22.0,22.01,21.99,21.99,38900.0,16.8974,16.9051,16.8898,16.8898,38900.0
2010-10-25 11:25:00,21.99,22.0,21.97,21.98,57200.0,16.8898,16.8974,16.8744,16.8821,57200.0
2010-10-25 11:30:00,21.99,22.0,21.98,22.0,30900.0,16.8898,16.8974,16.8821,16.8974,30900.0
2010-10-25 11:35:00,22.0,22.0,21.96,21.96,60100.0,16.8974,16.8974,16.8667,16.8667,60100.0
2010-10-25 11:40:00,21.96,21.97,21.95,21.96,47200.0,16.8667,16.8744,16.859,16.8667,47200.0
2010-10-25 11:45:00,21.95,21.98,21.95,21.98,55500.0,16.859,16.8821,16.859,16.8821,55500.0
2010-10-25 11:50:00,21.98,21.98,21.96,21.96,32800.0,16.8821,16.8821,16.8667,16.8667,32800.0
2010-10-25 11:55:00,21.96,21.99,21.95,21.99,73100.0,16.8667,16.8898,16.859,16.8898,73100.0
2010-10-25 12:00:00,21.99,22.0,21.97,21.97,34200.0,16.8898,16.8974,16.8744,16.8744,34200.0
2010-10-25 12:05:00,21.97,21.98,21.95,21.97,52100.0,16.8744,16.8821,16.859,16.8744,52100.0
2010-10-25 12:10:00,21.97,21.99,21.96,21.99,36300.0,16.8744,16.8898,16.8667,16.8898,36300.0
2010-10-25 12:15:00,21.98,21.99,21.94,21.94,90000.0,16.8821,16.8898,16.8514,16.8514,90000.0
2010-10-25 12:20:00,21.95,21.96,21.89,21.91,80500.0,16.859,16.8667,16.813,16.8283,80500.0
2010-10-25 12:25:00,21.91,21.93,21.9,21.93,36300.0,16.8283,16.8437,16.8206,16.8437,36300.0
2010-10-25 12:30:00,21.92,21.93,21.9,21.91,35700.0,16.836,16.8437,16.8206,16.8283,35700.0
2010-10-25 12:35:00,21.91,21.91,21.89,21.9,51200.0,16.8283,16.8283,16.813,16.8206,51200.0
2010-10-25 12:40:00,21.89,21.9,21.89,21.9,22800.0,16.813,16.8206,16.813,16.8206,22800.0
2010-10-25 12:45:00,21.89,21.91,21.89,21.9,52600.0,16.813,16.8283,16.813,16.8206,52600.0
2010-10-25 12:50:00,21.9,21.9,21.88,21.89,35800.0,16.8206,16.8206,16.8053,16.813,35800.0
2010-10-25 12:55:00,21.88,21.9,21.87,21.87,31600.0,16.8053,16.8206,16.7976,16.7976,31600.0
2010-10-25 13:00:00,21.87,21.91,21.86,21.9,44900.0,16.7976,16.8283,16.7899,16.8206,44900.0
2010-10-25 13:05:00,21.9,21.91,21.88,21.9,171500.0,16.8206,16.8283,16.8053,16.8206,171500.0
2010-10-25 13:10:00,21.89,21.92,21.88,21.91,92200.0,16.813,16.836,16.8053,16.8283,92200.0
2010-10-25 13:15:00,21.91,21.94,21.9,21.94,66000.0,16.8283,16.8514,16.8206,16.8514,66000.0
2010-10-25 13:20:00,21.94,21.97,21.93,21.97,59400.0,16.8514,16.8744,16.8437,16.8744,59400.0
2010-10-25 13:25:00,21.96,22.0,21.96,21.99,33400.0,16.8667,16.8974,16.8667,16.8898,33400.0
2010-10-25 13:30:00,21.99,22.0,21.99,21.99,41500.0,16.8898,16.8974,16.8898,16.8898,41500.0
2010-10-25 13:35:00,21.98,22.0,21.98,22.0,22800.0,16.8821,16.8974,16.8821,16.8974,22800.0
2010-10-25 13:40:00,22.0,22.01,21.99,22.0,31800.0,16.8974,16.9051,16.8898,16.8974,31800.0
2010-10-25 13:45:00,22.0,22.02,22.0,22.01,35600.0,16.8974,16.9128,16.8974,16.9051,35600.0
2010-10-25 13:50:00,22.0,22.0,21.98,21.98,39300.0,16.8974,16.8974,16.8821,16.8821,39300.0
2010-10-25 13:55:00,21.98,21.99,21.96,21.99,52300.0,16.8821,16.8898,16.8667,16.8898,52300.0
2010-10-25 14:00:00,21.99,21.99,21.98,21.99,11900.0,16.8898,16.8898,16.8821,16.8898,11900.0
2010-10-25 14:05:00,21.99,21.99,21.98,21.99,21600.0,16.8898,16.8898,16.8821,16.8898,21600.0
2010-10-25 14:10:00,21.98,21.99,21.98,21.99,43300.0,16.8821,16.8898,16.8821,16.8898,43300.0
2010-10-25 14:15:00,21.98,21.99,21.98,21.99,21500.0,16.8821,16.8898,16.8821,16.8898,21500.0
2010-10-25 14:20:00,21.99,22.0,21.98,21.99,135600.0,16.8898,16.8974,16.8821,16.8898,135600.0
2010-10-25 14:25:00,21.99,22.0,21.98,21.98,104900.0,16.8898,16.8974,16.8821,16.8821,104900.0
2010-10-25 14:30:00,21.97,22.0,21.95,21.97,113000.0,16.8744,16.8974,16.859,16.8744,113000.0
2010-10-25 14:35:00,21.96,21.97,21.9,21.94,141000.0,16.8667,16.8744,16.8206,16.8514,141000.0
2010-10-25 14:40:00,21.94,21.95,21.88,21.9,91800.0,16.8514,16.859,16.8053,16.8206,91800.0
2010-10-25 14:45:00,21.9,21.93,21.89,21.91,44900.0,16.8206,16.8437,16.813,16.8283,44900.0
2010-10-25 14:50:00,21.91,21.93,21.91,21.91,45200.0,16.8283,16.8437,16.8283,16.8283,45200.0
2010-10-25 14:55:00,21.91,21.92,21.91,21.91,35400.0,16.8283,16.836,16.8283,16.8283,35400.0
2010-10-25 15:00:00,21.91,21.92,21.9,21.9,95100.0,16.8283,16.836,16.8206,16.8206,95100.0
2010-10-25 15:05:00,21.91,21.91,21.89,21.9,54600.0,16.8283,16.8283,16.813,16.8206,54600.0
2010-10-25 15:10:00,21.9,21.91,21.88,21.89,71200.0,16.8206,16.8283,16.8053,16.813,71200.0
2010-10-25 15:15:00,21.89,21.92,21.89,21.9,85300.0,16.813,16.836,16.813,16.8206,85300.0
2010-10-25 15:20:00,21.91,21.96,21.9,21.95,86700.0,16.8283,16.8667,16.8206,16.859,86700.0
2010-10-25 15:25:00,21.95,21.99,21.95,21.97,75700.0,16.859,16.8898,16.859,16.8744,75700.0
2010-10-25 15:30:00,21.97,22.0,21.97,22.0,108600.0,16.8744,16.8974,16.8744,16.8974,108600.0
2010-10-25 15:35:00,21.99,21.99,21.94,21.94,127000.0,16.8898,16.8898,16.8514,16.8514,127000.0
2010-10-25 15:40:00,21.94,21.96,21.92,21.95,121900.0,16.8514,16.8667,16.836,16.859,121900.0
2010-10-25 15:45:00,21.94,21.94,21.85,21.88,224900.0,16.8514,16.8514,16.7822,16.8053,224900.0
2010-10-25 15:50:00,21.87,21.9,21.85,21.86,280600.0,16.7976,16.8206,16.7822,16.7899,280600.0
2010-10-25 15:55:00,21.87,21.87,21.83,21.86,356000.0,16.7976,16.7976,16.7669,16.7899,356000.0
2010-10-26 09:30:00,21.72,21.78,21.66,21.66,177800.0,16.6824,16.7285,16.6363,16.6363,177800.0
2010-10-26 09:35:00,21.67,21.76,21.59,21.68,128000.0,16.644,16.7131,16.5825,16.6517,128000.0
2010-10-26 09:40:00,21.69,21.74,21.67,21.72,103100.0,16.6593,16.6977,16.644,16.6824,103100.0
2010-10-26 09:45:00,21.73,21.79,21.7,21.77,117300.0,16.6901,16.7361,16.667,16.7208,117300.0
2010-10-26 09:50:00,21.77,21.77,21.66,21.66,90200.0,16.7208,16.7208,16.6363,16.6363,90200.0
2010-10-26 09:55:00,21.66,21.71,21.66,21.71,63800.0,16.6363,16.6747,16.6363,16.6747,63800.0
2010-10-26 10:00:00,21.71,21.81,21.69,21.77,234000.0,16.6747,16.7515,16.6593,16.7208,234000.0
2010-10-26 10:05:00,21.77,21.82,21.76,21.82,109100.0,16.7208,16.7592,16.7131,16.7592,109100.0
2010-10-26 10:10:00,21.82,21.85,21.79,21.85,103200.0,16.7592,16.7822,16.7361,16.7822,103200.0
2010-10-26 10:15:00,21.85,21.92,21.85,21.91,115400.0,16.7822,16.836,16.7822,16.8283,115400.0
2010-10-26 10:20:00,21.92,21.98,21.92,21.97,110100.0,16.836,16.8821,16.836,16.8744,110100.0
2010-10-26 10:25:00,21.97,21.97,21.91,21.92,74700.0,16.8744,16.8744,16.8283,16.836,74700.0
2010-10-26 10:30:00,21.93,21.95,21.88,21.88,59200.0,16.8437,16.859,16.8053,16.8053,59200.0
2010-10-26 10:35:00,21.89,21.89,21.83,21.83,71600.0,16.813,16.813,16.7669,16.7669,71600.0
2010-10-26 10:40:00,21.83,21.84,21.78,21.78,55500.0,16.7669,16.7745,16.7285,16.7285,55500.0
2010-10-26 10:45:00,21.78,21.79,21.75,21.78,48300.0,16.7285,16.7361,16.7054,16.7285,48300.0
2010-10-26 10:50:00,21.78,21.81,21.78,21.81,61500.0,16.7285,16.7515,16.7285,16.7515,61500.0
2010-10-26 10:55:00,21.81,21.81,21.78,21.8,100800.0,16.7515,16.7515,16.7285,16.7438,100800.0
2010-10-26 11:00:00,21.8,21.85,21.77,21.78,80600.0,16.7438,16.7822,16.7208,16.7285,80600.0
2010-10-26 11:05:00,21.78,21.79,21.73,21.74,57600.0,16.7285,16.7361,16.6901,16.6977,57600.0
2010-10-26 11:10:00,21.74,21.76,21.71,21.76,34200.0,16.6977,16.7131,16.6747,16.7131,34200.0
2010-10-26 11:15:00,21.75,21.79,21.75,21.75,68100.0,16.7054,16.7361,16.7054,16.7054,68100.0
2010-10-26 11:20:00,21.75,21.84,21.75,21.84,58600.0,16.7054,16.7745,16.7054,16.7745,58600.0
2010-10-26 11:25:00,21.83,21.84,21.8,21.82,26900.0,16.7669,16.7745,16.7438,16.7592,26900.0
2010-10-26 11:30:00,21.81,21.83,21.8,21.81,27500.0,16.7515,16.7669,16.7438,16.7515,27500.0
2010-10-26 11:35:00,21.8,21.84,21.8,21.84,22800.0,16.7438,16.7745,16.7438,16.7745,22800.0
2010-10-26 11:40:00,21.83,21.84,21.79,21.8,52400.0,16.7669,16.7745,16.7361,16.7438,52400.0
2010-10-26 11:45:00,21.8,21.83,21.79,21.82,42800.0,16.7438,16.7669,16.7361,16.7592,42800.0
2010-10-26 11:50:00,21.83,21.84,21.82,21.84,34000.0,16.7669,16.7745,16.7592,16.7745,34000.0
2010-10-26 11:55:00,21.84,21.85,21.83,21.85,37800.0,16.7745,16.7822,16.7669,16.7822,37800.0
2010-10-26 12:00:00,21.85,21.88,21.83,21.86,69400.0,16.7822,16.8053,16.7669,16.7899,69400.0
2010-10-26 12:05:00,21.86,21.86,21.81,21.82,103300.0,16.7899,16.7899,16.7515,16.7592,103300.0
2010-10-26 12:10:00,21.83,21.86,21.82,21.86,32200.0,16.7669,16.7899,16.7592,16.7899,32200.0
2010-10-26 12:15:00,21.86,21.86,21.84,21.84,36700.0,16.7899,16.7899,16.7745,16.7745,36700.0
2010-10-26 12:20:00,21.84,21.85,21.84,21.84,7100.0,16.7745,16.7822,16.7745,16.7745,7100.0
2010-10-26 12:25:00,21.85,21.85,21.83,21.83,25300.0,16.7822,16.7822,16.7669,16.7669,25300.0
2010-10-26 12:30:00,21.83,21.84,21.83,21.84,8200.0,16.7669,16.7745,16.7669,16.7745,8200.0
2010-10-26 12:35:00,21.83,21.84,21.83,21.83,36600.0,16.7669,16.7745,16.7669,16.7669,36600.0
2010-10-26 12:40:00,21.83,21.84,21.81,21.81,47100.0,16.7669,16.7745,16.7515,16.7515,47100.0
2010-10-26 12:45:00,21.82,21.82,21.81,21.82,21700.0,16.7592,16.7592,16.7515,16.7592,21700.0
2010-10-26 12:50:00,21.81,21.83,21.81,21.82,54900.0,16.7515,16.7669,16.7515,16.7592,54900.0
2010-10-26 12:55:00,21.83,21.86,21.83,21.85,37900.0,16.7669,16.7899,16.7669,16.7822,37900.0
2010-10-26 13:00:00,21.86,21.87,21.84,21.85,25900.0,16.7899,16.7976,16.7745,16.7822,25900.0
2010-10-26 13:05:00,21.84,21.87,21.84,21.87,42500.0,16.7745,16.7976,16.7745,16.7976,42500.0
2010-10-26 13:10:00,21.87,21.87,21.86,21.87,26800.0,16.7976,16.7976,16.7899,16.7976,26800.0
2010-10-26 13:15:00,21.87,21.89,21.86,21.88,51800.0,16.7976,16.813,16.7899,16.8053,51800.0
2010-10-26 13:20:00,21.87,21.88,21.84,21.85,57700.0,16.7976,16.8053,16.7745,16.7822,57700.0
2010-10-26 13:25:00,21.86,21.86,21.81,21.81,76400.0,16.7899,16.7899,16.7515,16.7515,76400.0
2010-10-26 13:30:00,21.81,21.84,21.81,21.84,53400.0,16.7515,16.7745,16.7515,16.7745,53400.0
2010-10-26 13:35:00,21.84,21.84,21.83,21.83,11500.0,16.7745,16.7745,16.7669,16.7669,11500.0
2010-10-26 13:40:00,21.83,21.86,21.83,21.85,16900.0,16.7669,16.7899,16.7669,16.7822,16900.0
2010-10-26 13:45:00,21.85,21.86,21.83,21.83,23900.0,16.7822,16.7899,16.7669,16.7669,23900.0
2010-10-26 13:50:00,21.83,21.83,21.78,21.78,83100.0,16.7669,16.7669,16.7285,16.7285,83100.0
2010-10-26 13:55:00,21.79,21.8,21.76,21.77,70400.0,16.7361,16.7438,16.7131,16.7208,70400.0
2010-10-26 14:00:00,21.77,21.78,21.77,21.77,24900.0,16.7208,16.7285,16.7208,16.7208,24900.0
2010-10-26 14:05:00,21.78,21.8,21.73,21.74,138100.0,16.7285,16.7438,16.6901,16.6977,138100.0
2010-10-26 14:10:00,21.74,21.76,21.73,21.76,96800.0,16.6977,16.7131,16.6901,16.7131,96800.0
2010-10-26 14:15:00,21.76,21.77,21.75,21.77,119500.0,16.7131,16.7208,16.7054,16.7208,119500.0
2010-10-26 14:20:00,21.76,21.78,21.74,21.74,33700.0,16.7131,16.7285,16.6977,16.6977,33700.0
2010-10-26 14:25:00,21.74,21.76,21.73,21.75,62000.0,16.6977,16.7131,16.6901,16.7054,62000.0
2010-10-26 14:30:00,21.75,21.75,21.69,21.72,159600.0,16.7054,16.7054,16.6593,16.6824,159600.0
2010-10-26 14:35:00,21.72,21.76,21.71,21.75,83900.0,16.6824,16.7131,16.6747,16.7054,83900.0
2010-10-26 14:40:00,21.75,21.76,21.72,21.73,120200.0,16.7054,16.7131,16.6824,16.6901,120200.0
2010-10-26 14:45:00,21.72,21.73,21.72,21.73,49700.0,16.6824,16.6901,16.6824,16.6901,49700.0
2010-10-26 14:50:00,21.73,21.73,21.72,21.73,32200.0,16.6901,16.6901,16.6824,16.6901,32200.0
2010-10-26 14:55:00,21.73,21.74,21.72,21.73,114400.0,16.6901,16.6977,16.6824,16.6901,114400.0
2010-10-26 15:00:00,21.73,21.75,21.72,21.75,68500.0,16.6901,16.7054,16.6824,16.7054,68500.0
2010-10-26 15:05:00,21.75,21.76,21.73,21.74,93600.0,16.7054,16.7131,16.6901,16.6977,93600.0
2010-10-26 15:10:00,21.74,21.76,21.72,21.73,57100.0,16.6977,16.7131,16.6824,16.6901,57100.0
2010-10-26 15:15:00,21.72,21.77,21.72,21.76,88400.0,16.6824,16.7208,16.6824,16.7131,88400.0
2010-10-26 15:20:00,21.77,21.79,21.75,21.75,125400.0,16.7208,16.7361,16.7054,16.7054,125400.0
2010-10-26 15:25:00,21.75,21.78,21.75,21.76,64600.0,16.7054,16.7285,16.7054,16.7131,64600.0
2010-10-26 15:30:00,21.76,21.77,21.75,21.76,119300.0,16.7131,16.7208,16.7054,16.7131,119300.0
2010-10-26 15:35:00,21.77,21.77,21.74,21.74,81700.0,16.7208,16.7208,16.6977,16.6977,81700.0
2010-10-26 15:40:00,21.74,21.75,21.72,21.73,105100.0,16.6977,16.7054,16.6824,16.6901,105100.0
2010-10-26 15:45:00,21.73,21.74,21.7,21.71,219700.0,16.6901,16.6977,16.667,16.6747,219700.0
2010-10-26 15:50:00,21.71,21.73,21.71,21.72,99300.0,16.6747,16.6901,16.6747,16.6824,99300.0
2010-10-26 15:55:00,21.73,21.74,21.72,21.74,422200.0,16.6901,16.6977,16.6824,16.6977,422200.0
2010-10-27 09:30:00,21.53,21.54,21.34,21.42,269200.0,16.5364,16.5441,16.3905,16.452,269200.0
2010-10-27 09:35:00,21.43,21.44,21.35,21.43,175400.0,16.4596,16.4673,16.3982,16.4596,175400.0
2010-10-27 09:40:00,21.43,21.49,21.42,21.43,215400.0,16.4596,16.5057,16.452,16.4596,215400.0
2010-10-27 09:45:00,21.44,21.45,21.38,21.4,151400.0,16.4673,16.475,16.4212,16.4366,151400.0
2010-10-27 09:50:00,21.4,21.46,21.39,21.43,141800.0,16.4366,16.4827,16.4289,16.4596,141800.0
2010-10-27 09:55:00,21.43,21.49,21.43,21.49,64500.0,16.4596,16.5057,16.4596,16.5057,64500.0
2010-10-27 10:00:00,21.48,21.53,21.46,21.52,237400.0,16.498,16.5364,16.4827,16.5288,237400.0
2010-10-27 10:05:00,21.52,21.52,21.4,21.4,142800.0,16.5288,16.5288,16.4366,16.4366,142800.0
2010-10-27 10:10:00,21.4,21.45,21.38,21.44,140000.0,16.4366,16.475,16.4212,16.4673,140000.0
2010-10-27 10:15:00,21.44,21.5,21.44,21.47,161600.0,16.4673,16.5134,16.4673,16.4904,161600.0
2010-10-27 10:20:00,21.48,21.5,21.39,21.4,95900.0,16.498,16.5134,16.4289,16.4366,95900.0
2010-10-27 10:25:00,21.4,21.4,21.34,21.35,138500.0,16.4366,16.4366,16.3905,16.3982,138500.0
2010-10-27 10:30:00,21.35,21.42,21.33,21.41,143900.0,16.3982,16.452,16.3828,16.4443,143900.0
2010-10-27 10:35:00,21.4,21.4,21.35,21.38,77900.0,16.4366,16.4366,16.3982,16.4212,77900.0
2010-10-27 10:40:00,21.38,21.39,21.36,21.39,57900.0,16.4212,16.4289,16.4059,16.4289,57900.0
2010-10-27 10:45:00,21.4,21.43,21.4,21.43,212700.0,16.4366,16.4596,16.4366,16.4596,212700.0
2010-10-27 10:50:00,21.43,21.45,21.4,21.45,274700.0,16.4596,16.475,16.4366,16.475,274700.0
2010-10-27 10:55:00,21.45,21.46,21.42,21.43,267400.0,16.475,16.4827,16.452,16.4596,267400.0
2010-10-27 11:00:00,21.43,21.43,21.37,21.4,88000.0,16.4596,16.4596,16.4136,16.4366,88000.0
2010-10-27 11:05:00,21.4,21.41,21.35,21.38,77600.0,16.4366,16.4443,16.3982,16.4212,77600.0
2010-10-27 11:10:00,21.38,21.39,21.36,21.37,65900.0,16.4212,16.4289,16.4059,16.4136,65900.0
2010-10-27 11:15:00,21.36,21.38,21.35,21.37,51000.0,16.4059,16.4212,16.3982,16.4136,51000.0
2010-10-27 11:20:00,21.36,21.37,21.35,21.37,23500.0,16.4059,16.4136,16.3982,16.4136,23500.0
2010-10-27 11:25:00,21.37,21.37,21.34,21.35,71900.0,16.4136,16.4136,16.3905,16.3982,71900.0
2010-10-27 11:30:00,21.36,21.38,21.34,21.38,99800.0,16.4059,16.4212,16.3905,16.4212,99800.0
2010-10-27 11:35:00,21.37,21.4,21.37,21.4,39300.0,16.4136,16.4366,16.4136,16.4366,39300.0
2010-10-27 11:40:00,21.39,21.4,21.37,21.37,24900.0,16.4289,16.4366,16.4136,16.4136,24900.0
2010-10-27 11:45:00,21.37,21.38,21.34,21.35,86400.0,16.4136,16.4212,16.3905,16.3982,86400.0
2010-10-27 11:50:00,21.34,21.35,21.32,21.34,140200.0,16.3905,16.3982,16.3752,16.3905,140200.0
2010-10-27 11:55:00,21.35,21.35,21.31,21.33,88000.0,16.3982,16.3982,16.3675,16.3828,88000.0
2010-10-27 12:00:00,21.34,21.35,21.3,21.31,54000.0,16.3905,16.3982,16.3598,16.3675,54000.0
2010-10-27 12:05:00,21.3,21.31,21.28,21.29,72500.0,16.3598,16.3675,16.3444,16.3521,72500.0
2010-10-27 12:10:00,21.3,21.3,21.29,21.29,40700.0,16.3598,16.3598,16.3521,16.3521,40700.0
2010-10-27 12:15:00,21.29,21.3,21.27,21.27,32700.0,16.3521,16.3598,16.3367,16.3367,32700.0
2010-10-27 12:20:00,21.27,21.28,21.25,21.27,94900.0,16.3367,16.3444,16.3214,16.3367,94900.0
2010-10-27 12:25:00,21.27,21.28,21.24,21.25,65300.0,16.3367,16.3444,16.3137,16.3214,65300.0
2010-10-27 12:30:00,21.24,21.26,21.24,21.25,39100.0,16.3137,16.3291,16.3137,16.3214,39100.0
2010-10-27 12:35:00,21.25,21.25,21.21,21.21,109400.0,16.3214,16.3214,16.2907,16.2907,109400.0
2010-10-27 12:40:00,21.21,21.23,21.19,21.2,134400.0,16.2907,16.306,16.2753,16.283,134400.0
2010-10-27 12:45:00,21.21,21.25,21.2,21.25,88200.0,16.2907,16.3214,16.283,16.3214,88200.0
2010-10-27 12:50:00,21.25,21.25,21.22,21.23,51000.0,16.3214,16.3214,16.2983,16.306,51000.0
2010-10-27 12:55:00,21.23,21.23,21.22,21.23,60600.0,16.306,16.306,16.2983,16.306,60600.0
2010-10-27 13:00:00,21.24,21.24,21.23,21.24,57500.0,16.3137,16.3137,16.306,16.3137,57500.0
2010-10-27 13:05:00,21.24,21.25,21.23,21.23,26400.0,16.3137,16.3214,16.306,16.306,26400.0
2010-10-27 13:10:00,21.23,21.23,21.19,21.2,75000.0,16.306,16.306,16.2753,16.283,75000.0
2010-10-27 13:15:00,21.2,21.22,21.17,21.22,107900.0,16.283,16.2983,16.2599,16.2983,107900.0
2010-10-27 13:20:00,21.22,21.27,21.22,21.27,75500.0,16.2983,16.3367,16.2983,16.3367,75500.0
2010-10-27 13:25:00,21.26,21.31,21.25,21.31,32900.0,16.3291,16.3675,16.3214,16.3675,32900.0
2010-10-27 13:30:00,21.31,21.31,21.28,21.3,81600.0,16.3675,16.3675,16.3444,16.3598,81600.0
2010-10-27 13:35:00,21.3,21.31,21.3,21.3,15800.0,16.3598,16.3675,16.3598,16.3598,15800.0
2010-10-27 13:40:00,21.3,21.35,21.3,21.35,107300.0,16.3598,16.3982,16.3598,16.3982,107300.0
2010-10-27 13:45:00,21.35,21.39,21.34,21.39,140000.0,16.3982,16.4289,16.3905,16.4289,140000.0
2010-10-27 13:50:00,21.38,21.41,21.33,21.34,190200.0,16.4212,16.4443,16.3828,16.3905,190200.0
2010-10-27 13:55:00,21.34,21.4,21.33,21.4,116500.0,16.3905,16.4366,16.3828,16.4366,116500.0
2010-10-27 14:00:00,21.39,21.39,21.38,21.39,41900.0,16.4289,16.4289,16.4212,16.4289,41900.0
2010-10-27 14:05:00,21.39,21.41,21.37,21.4,159300.0,16.4289,16.4443,16.4136,16.4366,159300.0
2010-10-27 14:10:00,21.39,21.39,21.37,21.37,87700.0,16.4289,16.4289,16.4136,16.4136,87700.0
2010-10-27 14:15:00,21.37,21.38,21.34,21.35,58500.0,16.4136,16.4212,16.3905,16.3982,58500.0
2010-10-27 14:20:00,21.36,21.36,21.31,21.32,81300.0,16.4059,16.4059,16.3675,16.3752,81300.0
2010-10-27 14:25:00,21.32,21.33,21.3,21.32,100700.0,16.3752,16.3828,16.3598,16.3752,100700.0
2010-10-27 14:30:00,21.31,21.32,21.29,21.31,201900.0,16.3675,16.3752,16.3521,16.3675,201900.0
2010-10-27 14:35:00,21.32,21.34,21.29,21.34,129300.0,16.3752,16.3905,16.3521,16.3905,129300.0
2010-10-27 14:40:00,21.34,21.36,21.33,21.34,97700.0,16.3905,16.4059,16.3828,16.3905,97700.0
2010-10-27 14:45:00,21.34,21.35,21.32,21.32,88300.0,16.3905,16.3982,16.3752,16.3752,88300.0
2010-10-27 14:50:00,21.32,21.33,21.31,21.33,42700.0,16.3752,16.3828,16.3675,16.3828,42700.0
2010-10-27 14:55:00,21.33,21.35,21.32,21.33,131700.0,16.3828,16.3982,16.3752,16.3828,131700.0
2010-10-27 15:00:00,21.33,21.35,21.32,21.33,63000.0,16.3828,16.3982,16.3752,16.3828,63000.0
2010-10-27 15:05:00,21.33,21.36,21.32,21.34,50800.0,16.3828,16.4059,16.3752,16.3905,50800.0
2010-10-27 15:10:00,21.34,21.36,21.32,21.33,309200.0,16.3905,16.4059,16.3752,16.3828,309200.0
2010-10-27 15:15:00,21.32,21.34,21.32,21.33,86500.0,16.3752,16.3905,16.3752,16.3828,86500.0
2010-10-27 15:20:00,21.32,21.35,21.32,21.35,213000.0,16.3752,16.3982,16.3752,16.3982,213000.0
2010-10-27 15:25:00,21.35,21.38,21.33,21.33,223500.0,16.3982,16.4212,16.3828,16.3828,223500.0
2010-10-27 15:30:00,21.33,21.36,21.33,21.36,141500.0,16.3828,16.4059,16.3828,16.4059,141500.0
2010-10-27 15:35:00,21.36,21.38,21.35,21.35,223600.0,16.4059,16.4212,16.3982,16.3982,223600.0
2010-10-27 15:40:00,21.35,21.38,21.34,21.34,278100.0,16.3982,16.4212,16.3905,16.3905,278100.0
2010-10-27 15:45:00,21.35,21.38,21.34,21.37,310300.0,16.3982,16.4212,16.3905,16.4136,310300.0
2010-10-27 15:50:00,21.37,21.45,21.36,21.44,569700.0,16.4136,16.475,16.4059,16.4673,569700.0
2010-10-27 15:55:00,21.45,21.49,21.44,21.47,661900.0,16.475,16.5057,16.4673,16.4904,661900.0
2010-10-28 09:30:00,21.55,21.6,21.53,21.6,189000.0,16.5518,16.5902,16.5364,16.5902,189000.0
2010-10-28 09:35:00,21.59,21.6,21.5,21.51,143000.0,16.5825,16.5902,16.5134,16.5211,143000.0
2010-10-28 09:40:00,21.51,21.51,21.36,21.42,274800.0,16.5211,16.5211,16.4059,16.452,274800.0
2010-10-28 09:45:00,21.42,21.51,21.42,21.46,104200.0,16.452,16.5211,16.452,16.4827,104200.0
2010-10-28 09:50:00,21.46,21.46,21.43,21.45,92700.0,16.4827,16.4827,16.4596,16.475,92700.0
2010-10-28 09:55:00,21.45,21.46,21.4,21.42,120500.0,16.475,16.4827,16.4366,16.452,120500.0
2010-10-28 10:00:00,21.44,21.49,21.43,21.46,72100.0,16.4673,16.5057,16.4596,16.4827,72100.0
2010-10-28 10:05:00,21.46,21.47,21.41,21.44,110300.0,16.4827,16.4904,16.4443,16.4673,110300.0
2010-10-28 10:10:00,21.44,21.46,21.41,21.41,49200.0,16.4673,16.4827,16.4443,16.4443,49200.0
2010-10-28 10:15:00,21.41,21.42,21.35,21.37,87000.0,16.4443,16.452,16.3982,16.4136,87000.0
2010-10-28 10:20:00,21.37,21.38,21.31,21.36,75400.0,16.4136,16.4212,16.3675,16.4059,75400.0
2010-10-28 10:25:00,21.35,21.37,21.28,21.28,271500.0,16.3982,16.4136,16.3444,16.3444,271500.0
2010-10-28 10:30:00,21.27,21.31,21.24,21.31,104400.0,16.3367,16.3675,16.3137,16.3675,104400.0
2010-10-28 10:35:00,21.31,21.33,21.26,21.29,114300.0,16.3675,16.3828,16.3291,16.3521,114300.0
2010-10-28 10:40:00,21.29,21.36,21.28,21.36,183300.0,16.3521,16.4059,16.3444,16.4059,183300.0
2010-10-28 10:45:00,21.35,21.38,21.33,21.37,52400.0,16.3982,16.4212,16.3828,16.4136,52400.0
2010-10-28 10:50:00,21.37,21.4,21.33,21.33,179100.0,16.4136,16.4366,16.3828,16.3828,179100.0
2010-10-28 10:55:00,21.34,21.35,21.32,21.33,67000.0,16.3905,16.3982,16.3752,16.3828,67000.0
2010-10-28 11:00:00,21.33,21.36,21.32,21.34,82200.0,16.3828,16.4059,16.3752,16.3905,82200.0
2010-10-28 11:05:00,21.34,21.37,21.33,21.35,62000.0,16.3905,16.4136,16.3828,16.3982,62000.0
2010-10-28 11:10:00,21.35,21.37,21.34,21.37,57600.0,16.3982,16.4136,16.3905,16.4136,57600.0
2010-10-28 11:15:00,21.37,21.4,21.36,21.39,62800.0,16.4136,16.4366,16.4059,16.4289,62800.0
2010-10-28 11:20:00,21.38,21.41,21.38,21.38,43900.0,16.4212,16.4443,16.4212,16.4212,43900.0
2010-10-28 11:25:00,21.39,21.4,21.37,21.37,57300.0,16.4289,16.4366,16.4136,16.4136,57300.0
2010-10-28 11:30:00,21.37,21.38,21.35,21.35,52600.0,16.4136,16.4212,16.3982,16.3982,52600.0
2010-10-28 11:35:00,21.35,21.37,21.33,21.34,64000.0,16.3982,16.4136,16.3828,16.3905,64000.0
2010-10-28 11:40:00,21.33,21.36,21.32,21.35,40700.0,16.3828,16.4059,16.3752,16.3982,40700.0
2010-10-28 11:45:00,21.36,21.38,21.35,21.36,79200.0,16.4059,16.4212,16.3982,16.4059,79200.0
2010-10-28 11:50:00,21.36,21.37,21.35,21.36,35100.0,16.4059,16.4136,16.3982,16.4059,35100.0
2010-10-28 11:55:00,21.37,21.37,21.34,21.34,46700.0,16.4136,16.4136,16.3905,16.3905,46700.0
2010-10-28 12:00:00,21.34,21.34,21.29,21.31,108200.0,16.3905,16.3905,16.3521,16.3675,108200.0
2010-10-28 12:05:00,21.31,21.33,21.3,21.33,25100.0,16.3675,16.3828,16.3598,16.3828,25100.0
2010-10-28 12:10:00,21.32,21.35,21.3,21.31,46000.0,16.3752,16.3982,16.3598,16.3675,46000.0
2010-10-28 12:15:00,21.31,21.36,21.31,21.35,30600.0,16.3675,16.4059,16.3675,16.3982,30600.0
2010-10-28 12:20:00,21.35,21.36,21.33,21.34,17900.0,16.3982,16.4059,16.3828,16.3905,17900.0
2010-10-28 12:25:00,21.33,21.34,21.29,21.3,43600.0,16.3828,16.3905,16.3521,16.3598,43600.0
2010-10-28 12:30:00,21.29,21.3,21.25,21.3,68400.0,16.3521,16.3598,16.3214,16.3598,68400.0
2010-10-28 12:35:00,21.3,21.31,21.29,21.31,17200.0,16.3598,16.3675,16.3521,16.3675,17200.0
2010-10-28 12:40:00,21.31,21.32,21.3,21.32,16400.0,16.3675,16.3752,16.3598,16.3752,16400.0
2010-10-28 12:45:00,21.32,21.32,21.3,21.31,16900.0,16.3752,16.3752,16.3598,16.3675,16900.0
2010-10-28 12:50:00,21.31,21.33,21.31,21.32,21200.0,16.3675,16.3828,16.3675,16.3752,21200.0
2010-10-28 12:55:00,21.32,21.33,21.3,21.3,33500.0,16.3752,16.3828,16.3598,16.3598,33500.0
2010-10-28 13:00:00,21.3,21.33,21.27,21.31,43400.0,16.3598,16.3828,16.3367,16.3675,43400.0
2010-10-28 13:05:00,21.31,21.33,21.31,21.33,34900.0,16.3675,16.3828,16.3675,16.3828,34900.0
2010-10-28 13:10:00,21.33,21.35,21.32,21.34,66100.0,16.3828,16.3982,16.3752,16.3905,66100.0
2010-10-28 13:15:00,21.35,21.38,21.34,21.34,148000.0,16.3982,16.4212,16.3905,16.3905,148000.0
2010-10-28 13:20:00,21.34,21.35,21.33,21.33,28200.0,16.3905,16.3982,16.3828,16.3828,28200.0
2010-10-28 13:25:00,21.33,21.34,21.32,21.33,35000.0,16.3828,16.3905,16.3752,16.3828,35000.0
2010-10-28 13:30:00,21.33,21.35,21.33,21.34,20400.0,16.3828,16.3982,16.3828,16.3905,20400.0
2010-10-28 13:35:00,21.33,21.35,21.31,21.35,38100.0,16.3828,16.3982,16.3675,16.3982,38100.0
2010-10-28 13:40:00,21.34,21.35,21.32,21.34,50400.0,16.3905,16.3982,16.3752,16.3905,50400.0
2010-10-28 13:45:00,21.34,21.35,21.32,21.33,33600.0,16.3905,16.3982,16.3752,16.3828,33600.0
2010-10-28 13:50:00,21.33,21.36,21.33,21.35,62100.0,16.3828,16.4059,16.3828,16.3982,62100.0
2010-10-28 13:55:00,21.35,21.36,21.34,21.34,9700.0,16.3982,16.4059,16.3905,16.3905,9700.0
2010-10-28 14:00:00,21.34,21.35,21.33,21.34,17300.0,16.3905,16.3982,16.3828,16.3905,17300.0
2010-10-28 14:05:00,21.35,21.36,21.34,21.35,152400.0,16.3982,16.4059,16.3905,16.3982,152400.0
2010-10-28 14:10:00,21.34,21.4,21.34,21.4,57700.0,16.3905,16.4366,16.3905,16.4366,57700.0
2010-10-28 14:15:00,21.4,21.4,21.36,21.37,51100.0,16.4366,16.4366,16.4059,16.4136,51100.0
2010-10-28 14:20:00,21.38,21.4,21.36,21.4,34600.0,16.4212,16.4366,16.4059,16.4366,34600.0
2010-10-28 14:25:00,21.4,21.4,21.36,21.38,101300.0,16.4366,16.4366,16.4059,16.4212,101300.0
2010-10-28 14:30:00,21.38,21.4,21.37,21.37,50900.0,16.4212,16.4366,16.4136,16.4136,50900.0
2010-10-28 14:35:00,21.38,21.39,21.36,21.39,51400.0,16.4212,16.4289,16.4059,16.4289,51400.0
2010-10-28 14:40:00,21.38,21.4,21.36,21.39,74000.0,16.4212,16.4366,16.4059,16.4289,74000.0
2010-10-28 14:45:00,21.4,21.4,21.38,21.39,75900.0,16.4366,16.4366,16.4212,16.4289,75900.0
2010-10-28 14:50:00,21.38,21.39,21.37,21.38,16700.0,16.4212,16.4289,16.4136,16.4212,16700.0
2010-10-28 14:55:00,21.37,21.39,21.37,21.37,38300.0,16.4136,16.4289,16.4136,16.4136,38300.0
2010-10-28 15:00:00,21.38,21.39,21.35,21.39,89400.0,16.4212,16.4289,16.3982,16.4289,89400.0
2010-10-28 15:05:00,21.38,21.4,21.38,21.4,83800.0,16.4212,16.4366,16.4212,16.4366,83800.0
2010-10-28 15:10:00,21.4,21.4,21.38,21.38,91100.0,16.4366,16.4366,16.4212,16.4212,91100.0
2010-10-28 15:15:00,21.39,21.39,21.36,21.38,82000.0,16.4289,16.4289,16.4059,16.4212,82000.0
2010-10-28 15:20:00,21.37,21.38,21.35,21.36,75700.0,16.4136,16.4212,16.3982,16.4059,75700.0
2010-10-28 15:25:00,21.36,21.38,21.34,21.38,95800.0,16.4059,16.4212,16.3905,16.4212,95800.0
2010-10-28 15:30:00,21.38,21.4,21.37,21.4,93700.0,16.4212,16.4366,16.4136,16.4366,93700.0
2010-10-28 15:35:00,21.4,21.41,21.38,21.41,216800.0,16.4366,16.4443,16.4212,16.4443,216800.0
2010-10-28 15:40:00,21.41,21.42,21.4,21.41,156300.0,16.4443,16.452,16.4366,16.4443,156300.0
2010-10-28 15:45:00,21.41,21.43,21.39,21.43,249000.0,16.4443,16.4596,16.4289,16.4596,249000.0
2010-10-28 15:50:00,21.43,21.43,21.38,21.39,342600.0,16.4596,16.4596,16.4212,16.4289,342600.0
2010-10-28 15:55:00,21.39,21.41,21.37,21.37,271300.0,16.4289,16.4443,16.4136,16.4136,271300.0
2010-10-29 09:30:00,21.36,21.36,21.25,21.27,79200.0,16.4059,16.4059,16.3214,16.3367,79200.0
2010-10-29 09:35:00,21.26,21.33,21.25,21.29,83400.0,16.3291,16.3828,16.3214,16.3521,83400.0
2010-10-29 09:40:00,21.3,21.36,21.27,21.33,82300.0,16.3598,16.4059,16.3367,16.3828,82300.0
2010-10-29 09:45:00,21.33,21.36,21.3,21.34,42100.0,16.3828,16.4059,16.3598,16.3905,42100.0
2010-10-29 09:50:00,21.34,21.35,21.32,21.34,46900.0,16.3905,16.3982,16.3752,16.3905,46900.0
2010-10-29 09:55:00,21.33,21.33,21.25,21.28,93000.0,16.3828,16.3828,16.3214,16.3444,93000.0
2010-10-29 10:00:00,21.29,21.36,21.28,21.36,108400.0,16.3521,16.4059,16.3444,16.4059,108400.0
2010-10-29 10:05:00,21.36,21.41,21.3,21.31,197400.0,16.4059,16.4443,16.3598,16.3675,197400.0
2010-10-29 10:10:00,21.31,21.34,21.3,21.3,74500.0,16.3675,16.3905,16.3598,16.3598,74500.0
2010-10-29 10:15:00,21.31,21.35,21.31,21.34,81300.0,16.3675,16.3982,16.3675,16.3905,81300.0
2010-10-29 10:20:00,21.35,21.35,21.29,21.29,90500.0,16.3982,16.3982,16.3521,16.3521,90500.0
2010-10-29 10:25:00,21.29,21.32,21.29,21.31,128500.0,16.3521,16.3752,16.3521,16.3675,128500.0
2010-10-29 10:30:00,21.31,21.31,21.28,21.3,69300.0,16.3675,16.3675,16.3444,16.3598,69300.0
2010-10-29 10:35:00,21.3,21.31,21.28,21.29,44400.0,16.3598,16.3675,16.3444,16.3521,44400.0
2010-10-29 10:40:00,21.29,21.32,21.26,21.26,70400.0,16.3521,16.3752,16.3291,16.3291,70400.0
2010-10-29 10:45:00,21.26,21.26,21.25,21.25,49000.0,16.3291,16.3291,16.3214,16.3214,49000.0
2010-10-29 10:50:00,21.25,21.27,21.24,21.25,76200.0,16.3214,16.3367,16.3137,16.3214,76200.0
2010-10-29 10:55:00,21.25,21.32,21.25,21.3,290700.0,16.3214,16.3752,16.3214,16.3598,290700.0
2010-10-29 11:00:00,21.3,21.31,21.29,21.29,184900.0,16.3598,16.3675,16.3521,16.3521,184900.0
2010-10-29 11:05:00,21.3,21.34,21.29,21.33,171800.0,16.3598,16.3905,16.3521,16.3828,171800.0
2010-10-29 11:10:00,21.32,21.33,21.3,21.31,82600.0,16.3752,16.3828,16.3598,16.3675,82600.0
2010-10-29 11:15:00,21.31,21.31,21.29,21.29,82300.0,16.3675,16.3675,16.3521,16.3521,82300.0
2010-10-29 11:20:00,21.29,21.3,21.27,21.3,93400.0,16.3521,16.3598,16.3367,16.3598,93400.0
2010-10-29 11:25:00,21.3,21.31,21.28,21.28,182300.0,16.3598,16.3675,16.3444,16.3444,182300.0
2010-10-29 11:30:00,21.28,21.3,21.24,21.25,134700.0,16.3444,16.3598,16.3137,16.3214,134700.0
2010-10-29 11:35:00,21.25,21.3,21.23,21.28,115500.0,16.3214,16.3598,16.306,16.3444,115500.0
2010-10-29 11:40:00,21.28,21.33,21.26,21.32,90300.0,16.3444,16.3828,16.3291,16.3752,90300.0
2010-10-29 11:45:00,21.31,21.32,21.26,21.31,106700.0,16.3675,16.3752,16.3291,16.3675,106700.0
2010-10-29 11:50:00,21.3,21.31,21.29,21.3,57800.0,16.3598,16.3675,16.3521,16.3598,57800.0
2010-10-29 11:55:00,21.3,21.31,21.28,21.3,135400.0,16.3598,16.3675,16.3444,16.3598,135400.0
2010-10-29 12:00:00,21.3,21.32,21.29,21.3,47300.0,16.3598,16.3752,16.3521,16.3598,47300.0
2010-10-29 12:05:00,21.3,21.3,21.28,21.28,31800.0,16.3598,16.3598,16.3444,16.3444,31800.0
2010-10-29 12:10:00,21.28,21.31,21.27,21.29,101100.0,16.3444,16.3675,16.3367,16.3521,101100.0
2010-10-29 12:15:00,21.29,21.31,21.28,21.29,54800.0,16.3521,16.3675,16.3444,16.3521,54800.0
2010-10-29 12:20:00,21.3,21.3,21.28,21.28,66100.0,16.3598,16.3598,16.3444,16.3444,66100.0
2010-10-29 12:25:00,21.28,21.29,21.26,21.28,32500.0,16.3444,16.3521,16.3291,16.3444,32500.0
2010-10-29 12:30:00,21.29,21.31,21.28,21.31,41600.0,16.3521,16.3675,16.3444,16.3675,41600.0
2010-10-29 12:35:00,21.3,21.31,21.29,21.3,70700.0,16.3598,16.3675,16.3521,16.3598,70700.0
2010-10-29 12:40:00,21.3,21.31,21.29,21.29,47300.0,16.3598,16.3675,16.3521,16.3521,47300.0
2010-10-29 12:45:00,21.3,21.3,21.26,21.26,34600.0,16.3598,16.3598,16.3291,16.3291,34600.0
2010-10-29 12:50:00,21.26,21.3,21.26,21.29,38100.0,16.3291,16.3598,16.3291,16.3521,38100.0
2010-10-29 12:55:00,21.28,21.3,21.28,21.3,33900.0,16.3444,16.3598,16.3444,16.3598,33900.0
2010-10-29 13:00:00,21.3,21.31,21.28,21.28,57700.0,16.3598,16.3675,16.3444,16.3444,57700.0
2010-10-29 13:05:00,21.28,21.29,21.28,21.29,29500.0,16.3444,16.3521,16.3444,16.3521,29500.0
2010-10-29 13:10:00,21.29,21.3,21.27,21.27,74400.0,16.3521,16.3598,16.3367,16.3367,74400.0
2010-10-29 13:15:00,21.27,21.28,21.26,21.28,48900.0,16.3367,16.3444,16.3291,16.3444,48900.0
2010-10-29 13:20:00,21.28,21.3,21.27,21.28,54400.0,16.3444,16.3598,16.3367,16.3444,54400.0
2010-10-29 13:25:00,21.27,21.28,21.27,21.27,36300.0,16.3367,16.3444,16.3367,16.3367,36300.0
2010-10-29 13:30:00,21.28,21.29,21.27,21.29,42200.0,16.3444,16.3521,16.3367,16.3521,42200.0
2010-10-29 13:35:00,21.29,21.29,21.28,21.28,26800.0,16.3521,16.3521,16.3444,16.3444,26800.0
2010-10-29 13:40:00,21.28,21.29,21.25,21.26,137500.0,16.3444,16.3521,16.3214,16.3291,137500.0
2010-10-29 13:45:00,21.25,21.27,21.25,21.27,31300.0,16.3214,16.3367,16.3214,16.3367,31300.0
2010-10-29 13:50:00,21.27,21.28,21.26,21.28,71500.0,16.3367,16.3444,16.3291,16.3444,71500.0
2010-10-29 13:55:00,21.29,21.3,21.27,21.3,159300.0,16.3521,16.3598,16.3367,16.3598,159300.0
2010-10-29 14:00:00,21.3,21.3,21.29,21.3,92800.0,16.3598,16.3598,16.3521,16.3598,92800.0
2010-10-29 14:05:00,21.3,21.3,21.29,21.3,48100.0,16.3598,16.3598,16.3521,16.3598,48100.0
2010-10-29 14:10:00,21.3,21.31,21.29,21.3,62600.0,16.3598,16.3675,16.3521,16.3598,62600.0
2010-10-29 14:15:00,21.3,21.3,21.29,21.3,32000.0,16.3598,16.3598,16.3521,16.3598,32000.0
2010-10-29 14:20:00,21.3,21.31,21.29,21.3,134800.0,16.3598,16.3675,16.3521,16.3598,134800.0
2010-10-29 14:25:00,21.29,21.3,21.29,21.29,34900.0,16.3521,16.3598,16.3521,16.3521,34900.0
2010-10-29 14:30:00,21.3,21.3,21.29,21.3,43400.0,16.3598,16.3598,16.3521,16.3598,43400.0
2010-10-29 14:35:00,21.3,21.3,21.26,21.26,81500.0,16.3598,16.3598,16.3291,16.3291,81500.0
2010-10-29 14:40:00,21.26,21.29,21.26,21.28,36100.0,16.3291,16.3521,16.3291,16.3444,36100.0
2010-10-29 14:45:00,21.28,21.31,21.27,21.29,220500.0,16.3444,16.3675,16.3367,16.3521,220500.0
2010-10-29 14:50:00,21.29,21.3,21.29,21.29,40900.0,16.3521,16.3598,16.3521,16.3521,40900.0
2010-10-29 14:55:00,21.3,21.3,21.26,21.26,51700.0,16.3598,16.3598,16.3291,16.3291,51700.0
2010-10-29 15:00:00,21.26,21.27,21.26,21.26,93600.0,16.3291,16.3367,16.3291,16.3291,93600.0
2010-10-29 15:05:00,21.26,21.27,21.22,21.23,261900.0,16.3291,16.3367,16.2983,16.306,261900.0
2010-10-29 15:10:00,21.24,21.24,21.23,21.24,58600.0,16.3137,16.3137,16.306,16.3137,58600.0
2010-10-29 15:15:00,21.24,21.26,21.23,21.25,59600.0,16.3137,16.3291,16.306,16.3214,59600.0
2010-10-29 15:20:00,21.26,21.28,21.24,21.27,101700.0,16.3291,16.3444,16.3137,16.3367,101700.0
2010-10-29 15:25:00,21.28,21.29,21.27,21.29,69200.0,16.3444,16.3521,16.3367,16.3521,69200.0
2010-10-29 15:30:00,21.29,21.3,21.28,21.3,114300.0,16.3521,16.3598,16.3444,16.3598,114300.0
2010-10-29 15:35:00,21.3,21.33,21.29,21.33,162100.0,16.3598,16.3828,16.3521,16.3828,162100.0
2010-10-29 15:40:00,21.32,21.33,21.32,21.33,53300.0,16.3752,16.3828,16.3752,16.3828,53300.0
2010-10-29 15:45:00,21.32,21.33,21.29,21.31,177900.0,16.3752,16.3828,16.3521,16.3675,177900.0
2010-10-29 15:50:00,21.32,21.33,21.31,21.32,154200.0,16.3752,16.3828,16.3675,16.3752,154200.0
2010-10-29 15:55:00,21.32,21.35,21.32,21.34,486000.0,16.3752,16.3982,16.3752,16.3905,486000.0
2010-11-01 09:30:00,21.31,21.48,21.26,21.29,160900.0,16.3675,16.498,16.3291,16.3521,160900.0
2010-11-01 09:35:00,21.29,21.29,21.25,21.25,103100.0,16.3521,16.3521,16.3214,16.3214,103100.0
2010-11-01 09:40:00,21.25,21.39,21.25,21.38,200500.0,16.3214,16.4289,16.3214,16.4212,200500.0
2010-11-01 09:45:00,21.39,21.46,21.38,21.41,220600.0,16.4289,16.4827,16.4212,16.4443,220600.0
2010-11-01 09:50:00,21.42,21.51,21.4,21.4,162700.0,16.452,16.5211,16.4366,16.4366,162700.0
2010-11-01 09:55:00,21.4,21.56,21.39,21.52,433500.0,16.4366,16.5595,16.4289,16.5288,433500.0
2010-11-01 10:00:00,21.52,21.6,21.48,21.55,147700.0,16.5288,16.5902,16.498,16.5518,147700.0
2010-11-01 10:05:00,21.55,21.57,21.48,21.49,116300.0,16.5518,16.5672,16.498,16.5057,116300.0
2010-11-01 10:10:00,21.49,21.51,21.44,21.48,179200.0,16.5057,16.5211,16.4673,16.498,179200.0
2010-11-01 10:15:00,21.48,21.49,21.47,21.47,108200.0,16.498,16.5057,16.4904,16.4904,108200.0
2010-11-01 10:20:00,21.47,21.48,21.43,21.44,87900.0,16.4904,16.498,16.4596,16.4673,87900.0
2010-11-01 10:25:00,21.44,21.48,21.42,21.47,111100.0,16.4673,16.498,16.452,16.4904,111100.0
2010-11-01 10:30:00,21.47,21.48,21.42,21.42,63400.0,16.4904,16.498,16.452,16.452,63400.0
2010-11-01 10:35:00,21.42,21.49,21.42,21.49,144300.0,16.452,16.5057,16.452,16.5057,144300.0
2010-11-01 10:40:00,21.48,21.54,21.48,21.52,142000.0,16.498,16.5441,16.498,16.5288,142000.0
2010-11-01 10:45:00,21.52,21.56,21.52,21.56,84100.0,16.5288,16.5595,16.5288,16.5595,84100.0
2010-11-01 10:50:00,21.56,21.57,21.53,21.55,89600.0,16.5595,16.5672,16.5364,16.5518,89600.0
2010-11-01 10:55:00,21.54,21.55,21.51,21.54,124600.0,16.5441,16.5518,16.5211,16.5441,124600.0
2010-11-01 11:00:00,21.54,21.54,21.45,21.47,72000.0,16.5441,16.5441,16.475,16.4904,72000.0
2010-11-01 11:05:00,21.47,21.48,21.44,21.47,73900.0,16.4904,16.498,16.4673,16.4904,73900.0
2010-11-01 11:10:00,21.47,21.5,21.47,21.49,53600.0,16.4904,16.5134,16.4904,16.5057,53600.0
2010-11-01 11:15:00,21.48,21.49,21.42,21.45,54300.0,16.498,16.5057,16.452,16.475,54300.0
2010-11-01 11:20:00,21.45,21.46,21.42,21.43,75600.0,16.475,16.4827,16.452,16.4596,75600.0
2010-11-01 11:25:00,21.44,21.47,21.42,21.44,58800.0,16.4673,16.4904,16.452,16.4673,58800.0
2010-11-01 11:30:00,21.44,21.44,21.4,21.41,67600.0,16.4673,16.4673,16.4366,16.4443,67600.0
2010-11-01 11:35:00,21.41,21.42,21.38,21.4,67300.0,16.4443,16.452,16.4212,16.4366,67300.0
2010-11-01 11:40:00,21.41,21.41,21.39,21.41,52500.0,16.4443,16.4443,16.4289,16.4443,52500.0
2010-11-01 11:45:00,21.4,21.45,21.39,21.45,83300.0,16.4366,16.475,16.4289,16.475,83300.0
2010-11-01 11:50:00,21.45,21.45,21.41,21.44,66200.0,16.475,16.475,16.4443,16.4673,66200.0
2010-11-01 11:55:00,21.43,21.46,21.43,21.46,34100.0,16.4596,16.4827,16.4596,16.4827,34100.0
2010-11-01 12:00:00,21.46,21.46,21.42,21.43,58500.0,16.4827,16.4827,16.452,16.4596,58500.0
2010-11-01 12:05:00,21.43,21.44,21.41,21.41,46000.0,16.4596,16.4673,16.4443,16.4443,46000.0
2010-11-01 12:10:00,21.41,21.41,21.39,21.39,49200.0,16.4443,16.4443,16.4289,16.4289,49200.0
2010-11-01 12:15:00,21.39,21.44,21.39,21.43,66900.0,16.4289,16.4673,16.4289,16.4596,66900.0
2010-11-01 12:20:00,21.42,21.45,21.42,21.43,80000.0,16.452,16.475,16.452,16.4596,80000.0
2010-11-01 12:25:00,21.43,21.43,21.39,21.43,60400.0,16.4596,16.4596,16.4289,16.4596,60400.0
2010-11-01 12:30:00,21.42,21.43,21.4,21.43,101300.0,16.452,16.4596,16.4366,16.4596,101300.0
2010-11-01 12:35:00,21.43,21.44,21.42,21.42,31500.0,16.4596,16.4673,16.452,16.452,31500.0
2010-11-01 12:40:00,21.43,21.43,21.4,21.4,72300.0,16.4596,16.4596,16.4366,16.4366,72300.0
2010-11-01 12:45:00,21.4,21.41,21.35,21.35,59900.0,16.4366,16.4443,16.3982,16.3982,59900.0
2010-11-01 12:50:00,21.35,21.36,21.32,21.35,44900.0,16.3982,16.4059,16.3752,16.3982,44900.0
2010-11-01 12:55:00,21.35,21.35,21.32,21.35,59400.0,16.3982,16.3982,16.3752,16.3982,59400.0
2010-11-01 13:00:00,21.35,21.38,21.33,21.33,104900.0,16.3982,16.4212,16.3828,16.3828,104900.0
2010-11-01 13:05:00,21.33,21.34,21.31,21.33,60300.0,16.3828,16.3905,16.3675,16.3828,60300.0
2010-11-01 13:10:00,21.33,21.34,21.32,21.33,51400.0,16.3828,16.3905,16.3752,16.3828,51400.0
2010-11-01 13:15:00,21.33,21.35,21.3,21.35,84000.0,16.3828,16.3982,16.3598,16.3982,84000.0
2010-11-01 13:20:00,21.35,21.36,21.33,21.33,60200.0,16.3982,16.4059,16.3828,16.3828,60200.0
2010-11-01 13:25:00,21.33,21.35,21.32,21.35,116200.0,16.3828,16.3982,16.3752,16.3982,116200.0
2010-11-01 13:30:00,21.34,21.41,21.34,21.41,238700.0,16.3905,16.4443,16.3905,16.4443,238700.0
2010-11-01 13:35:00,21.41,21.42,21.39,21.39,61200.0,16.4443,16.452,16.4289,16.4289,61200.0
2010-11-01 13:40:00,21.4,21.42,21.4,21.4,46700.0,16.4366,16.452,16.4366,16.4366,46700.0
2010-11-01 13:45:00,21.4,21.41,21.4,21.41,44900.0,16.4366,16.4443,16.4366,16.4443,44900.0
2010-11-01 13:50:00,21.41,21.41,21.4,21.4,37900.0,16.4443,16.4443,16.4366,16.4366,37900.0
2010-11-01 13:55:00,21.4,21.41,21.38,21.39,53700.0,16.4366,16.4443,16.4212,16.4289,53700.0
2010-11-01 14:00:00,21.39,21.39,21.37,21.37,48600.0,16.4289,16.4289,16.4136,16.4136,48600.0
2010-11-01 14:05:00,21.38,21.4,21.36,21.4,66700.0,16.4212,16.4366,16.4059,16.4366,66700.0
2010-11-01 14:10:00,21.4,21.4,21.39,21.4,38800.0,16.4366,16.4366,16.4289,16.4366,38800.0
2010-11-01 14:15:00,21.39,21.4,21.38,21.39,86300.0,16.4289,16.4366,16.4212,16.4289,86300.0
2010-11-01 14:20:00,21.4,21.43,21.39,21.41,92800.0,16.4366,16.4596,16.4289,16.4443,92800.0
2010-11-01 14:25:00,21.42,21.42,21.37,21.38,86900.0,16.452,16.452,16.4136,16.4212,86900.0
2010-11-01 14:30:00,21.38,21.38,21.35,21.35,69300.0,16.4212,16.4212,16.3982,16.3982,69300.0
2010-11-01 14:35:00,21.36,21.36,21.3,21.3,152200.0,16.4059,16.4059,16.3598,16.3598,152200.0
2010-11-01 14:40:00,21.3,21.31,21.28,21.3,175900.0,16.3598,16.3675,16.3444,16.3598,175900.0
2010-11-01 14:45:00,21.3,21.3,21.28,21.28,152400.0,16.3598,16.3598,16.3444,16.3444,152400.0
2010-11-01 14:50:00,21.28,21.29,21.28,21.28,46600.0,16.3444,16.3521,16.3444,16.3444,46600.0
2010-11-01 14:55:00,21.28,21.29,21.24,21.26,119200.0,16.3444,16.3521,16.3137,16.3291,119200.0
2010-11-01 15:00:00,21.27,21.27,21.23,21.24,148500.0,16.3367,16.3367,16.306,16.3137,148500.0
2010-11-01 15:05:00,21.24,21.24,21.13,21.17,250800.0,16.3137,16.3137,16.2292,16.2599,250800.0
2010-11-01 15:10:00,21.17,21.17,21.12,21.13,163200.0,16.2599,16.2599,16.2215,16.2292,163200.0
2010-11-01 15:15:00,21.13,21.14,21.11,21.13,133200.0,16.2292,16.2369,16.2139,16.2292,133200.0
2010-11-01 15:20:00,21.12,21.15,21.09,21.14,223400.0,16.2215,16.2446,16.1985,16.2369,223400.0
2010-11-01 15:25:00,21.14,21.15,21.12,21.13,117100.0,16.2369,16.2446,16.2215,16.2292,117100.0
2010-11-01 15:30:00,21.13,21.16,21.12,21.14,166200.0,16.2292,16.2523,16.2215,16.2369,166200.0
2010-11-01 15:35:00,21.13,21.14,21.11,21.12,169700.0,16.2292,16.2369,16.2139,16.2215,169700.0
2010-11-01 15:40:00,21.12,21.13,21.1,21.11,220700.0,16.2215,16.2292,16.2062,16.2139,220700.0
2010-11-01 15:45:00,21.11,21.17,21.1,21.17,248000.0,16.2139,16.2599,16.2062,16.2599,248000.0
2010-11-01 15:50:00,21.17,21.18,21.15,21.17,284700.0,16.2599,16.2676,16.2446,16.2599,284700.0
2010-11-01 15:55:00,21.17,21.18,21.16,21.18,521500.0,16.2599,16.2676,16.2523,16.2676,521500.0
2010-11-02 09:30:00,21.4,21.5,21.34,21.49,340600.0,16.4366,16.5134,16.3905,16.5057,340600.0
2010-11-02 09:35:00,21.5,21.53,21.47,21.51,225200.0,16.5134,16.5364,16.4904,16.5211,225200.0
2010-11-02 09:40:00,21.5,21.55,21.47,21.51,160400.0,16.5134,16.5518,16.4904,16.5211,160400.0
2010-11-02 09:45:00,21.51,21.54,21.5,21.52,67400.0,16.5211,16.5441,16.5134,16.5288,67400.0
2010-11-02 09:50:00,21.52,21.57,21.49,21.5,115600.0,16.5288,16.5672,16.5057,16.5134,115600.0
2010-11-02 09:55:00,21.51,21.55,21.5,21.51,65900.0,16.5211,16.5518,16.5134,16.5211,65900.0
2010-11-02 10:00:00,21.51,21.55,21.5,21.53,46700.0,16.5211,16.5518,16.5134,16.5364,46700.0
2010-11-02 10:05:00,21.53,21.53,21.5,21.52,78100.0,16.5364,16.5364,16.5134,16.5288,78100.0
2010-11-02 10:10:00,21.52,21.53,21.49,21.5,167200.0,16.5288,16.5364,16.5057,16.5134,167200.0
2010-11-02 10:15:00,21.49,21.53,21.47,21.53,124400.0,16.5057,16.5364,16.4904,16.5364,124400.0
2010-11-02 10:20:00,21.53,21.54,21.51,21.53,60900.0,16.5364,16.5441,16.5211,16.5364,60900.0
2010-11-02 10:25:00,21.52,21.59,21.52,21.56,131200.0,16.5288,16.5825,16.5288,16.5595,131200.0
2010-11-02 10:30:00,21.56,21.59,21.56,21.57,233000.0,16.5595,16.5825,16.5595,16.5672,233000.0
2010-11-02 10:35:00,21.57,21.58,21.56,21.58,65800.0,16.5672,16.5748,16.5595,16.5748,65800.0
2010-11-02 10:40:00,21.58,21.64,21.57,21.64,112300.0,16.5748,16.6209,16.5672,16.6209,112300.0
2010-11-02 10:45:00,21.63,21.74,21.63,21.71,308800.0,16.6133,16.6977,16.6133,16.6747,308800.0
2010-11-02 10:50:00,21.71,21.72,21.67,21.71,130200.0,16.6747,16.6824,16.644,16.6747,130200.0
2010-11-02 10:55:00,21.72,21.72,21.68,21.71,82400.0,16.6824,16.6824,16.6517,16.6747,82400.0
2010-11-02 11:00:00,21.7,21.75,21.7,21.75,154000.0,16.667,16.7054,16.667,16.7054,154000.0
2010-11-02 11:05:00,21.75,21.8,21.74,21.77,228600.0,16.7054,16.7438,16.6977,16.7208,228600.0
2010-11-02 11:10:00,21.77,21.8,21.76,21.8,99600.0,16.7208,16.7438,16.7131,16.7438,99600.0
2010-11-02 11:15:00,21.79,21.83,21.77,21.81,158400.0,16.7361,16.7669,16.7208,16.7515,158400.0
2010-11-02 11:20:00,21.82,21.86,21.81,21.83,168400.0,16.7592,16.7899,16.7515,16.7669,168400.0
2010-11-02 11:25:00,21.83,21.84,21.8,21.8,34600.0,16.7669,16.7745,16.7438,16.7438,34600.0
2010-11-02 11:30:00,21.8,21.81,21.79,21.81,76300.0,16.7438,16.7515,16.7361,16.7515,76300.0
2010-11-02 11:35:00,21.81,21.82,21.8,21.8,110100.0,16.7515,16.7592,16.7438,16.7438,110100.0
2010-11-02 11:40:00,21.79,21.8,21.79,21.8,36100.0,16.7361,16.7438,16.7361,16.7438,36100.0
2010-11-02 11:45:00,21.8,21.83,21.79,21.81,126700.0,16.7438,16.7669,16.7361,16.7515,126700.0
2010-11-02 11:50:00,21.8,21.83,21.8,21.81,73100.0,16.7438,16.7669,16.7438,16.7515,73100.0
2010-11-02 11:55:00,21.81,21.85,21.8,21.84,89000.0,16.7515,16.7822,16.7438,16.7745,89000.0
2010-11-02 12:00:00,21.83,21.88,21.83,21.87,117200.0,16.7669,16.8053,16.7669,16.7976,117200.0
2010-11-02 12:05:00,21.87,21.89,21.85,21.89,59900.0,16.7976,16.813,16.7822,16.813,59900.0
2010-11-02 12:10:00,21.89,21.89,21.86,21.88,45200.0,16.813,16.813,16.7899,16.8053,45200.0
2010-11-02 12:15:00,21.87,21.9,21.86,21.89,70900.0,16.7976,16.8206,16.7899,16.813,70900.0
2010-11-02 12:20:00,21.89,21.9,21.88,21.88,63700.0,16.813,16.8206,16.8053,16.8053,63700.0
2010-11-02 12:25:00,21.89,21.9,21.87,21.89,105000.0,16.813,16.8206,16.7976,16.813,105000.0
2010-11-02 12:30:00,21.89,21.89,21.88,21.89,25600.0,16.813,16.813,16.8053,16.813,25600.0
2010-11-02 12:35:00,21.88,21.94,21.88,21.93,62400.0,16.8053,16.8514,16.8053,16.8437,62400.0
2010-11-02 12:40:00,21.93,21.95,21.93,21.94,45000.0,16.8437,16.859,16.8437,16.8514,45000.0
2010-11-02 12:45:00,21.94,21.97,21.93,21.96,141200.0,16.8514,16.8744,16.8437,16.8667,141200.0
2010-11-02 12:50:00,21.96,22.0,21.96,22.0,359500.0,16.8667,16.8974,16.8667,16.8974,359500.0
2010-11-02 12:55:00,22.0,22.04,21.99,22.0,378400.0,16.8974,16.9282,16.8898,16.8974,378400.0
2010-11-02 13:00:00,22.0,22.02,22.0,22.01,157800.0,16.8974,16.9128,16.8974,16.9051,157800.0
2010-11-02 13:05:00,22.01,22.02,22.0,22.0,83600.0,16.9051,16.9128,16.8974,16.8974,83600.0
2010-11-02 13:10:00,22.0,22.01,21.99,22.0,213300.0,16.8974,16.9051,16.8898,16.8974,213300.0
2010-11-02 13:15:00,22.0,22.01,21.98,22.0,264300.0,16.8974,16.9051,16.8821,16.8974,264300.0
2010-11-02 13:20:00,22.0,22.02,21.97,21.97,537900.0,16.8974,16.9128,16.8744,16.8744,537900.0
2010-11-02 13:25:00,21.98,21.98,21.94,21.98,73600.0,16.8821,16.8821,16.8514,16.8821,73600.0
2010-11-02 13:30:00,21.98,21.98,21.94,21.96,69600.0,16.8821,16.8821,16.8514,16.8667,69600.0
2010-11-02 13:35:00,21.96,22.0,21.95,21.99,50300.0,16.8667,16.8974,16.859,16.8898,50300.0
2010-11-02 13:40:00,22.0,22.01,21.97,21.99,111300.0,16.8974,16.9051,16.8744,16.8898,111300.0
2010-11-02 13:45:00,21.99,22.0,21.97,21.97,62800.0,16.8898,16.8974,16.8744,16.8744,62800.0
2010-11-02 13:50:00,21.97,22.01,21.97,22.0,298800.0,16.8744,16.9051,16.8744,16.8974,298800.0
2010-11-02 13:55:00,22.0,22.01,21.98,21.99,105900.0,16.8974,16.9051,16.8821,16.8898,105900.0
2010-11-02 14:00:00,21.99,22.03,21.99,22.03,335700.0,16.8898,16.9205,16.8898,16.9205,335700.0
2010-11-02 14:05:00,22.03,22.03,22.0,22.0,139900.0,16.9205,16.9205,16.8974,16.8974,139900.0
2010-11-02 14:10:00,22.0,22.02,21.99,22.02,62400.0,16.8974,16.9128,16.8898,16.9128,62400.0
2010-11-02 14:15:00,22.02,22.02,21.98,21.99,82200.0,16.9128,16.9128,16.8821,16.8898,82200.0
2010-11-02 14:20:00,21.99,21.99,21.98,21.99,25400.0,16.8898,16.8898,16.8821,16.8898,25400.0
2010-11-02 14:25:00,21.99,22.02,21.98,22.02,87300.0,16.8898,16.9128,16.8821,16.9128,87300.0
2010-11-02 14:30:00,22.02,22.02,21.99,21.99,67100.0,16.9128,16.9128,16.8898,16.8898,67100.0
2010-11-02 14:35:00,22.0,22.0,21.99,22.0,65300.0,16.8974,16.8974,16.8898,16.8974,65300.0
2010-11-02 14:40:00,21.99,22.0,21.98,21.99,128600.0,16.8898,16.8974,16.8821,16.8898,128600.0
2010-11-02 14:45:00,22.0,22.0,21.98,21.99,168100.0,16.8974,16.8974,16.8821,16.8898,168100.0
2010-11-02 14:50:00,21.98,21.99,21.98,21.98,58000.0,16.8821,16.8898,16.8821,16.8821,58000.0
2010-11-02 14:55:00,21.98,21.99,21.96,21.97,75100.0,16.8821,16.8898,16.8667,16.8744,75100.0
2010-11-02 15:00:00,21.96,21.97,21.95,21.95,73800.0,16.8667,16.8744,16.859,16.859,73800.0
2010-11-02 15:05:00,21.96,21.98,21.95,21.97,201800.0,16.8667,16.8821,16.859,16.8744,201800.0
2010-11-02 15:10:00,21.97,21.99,21.96,21.99,52900.0,16.8744,16.8898,16.8667,16.8898,52900.0
2010-11-02 15:15:00,21.99,21.99,21.98,21.99,63500.0,16.8898,16.8898,16.8821,16.8898,63500.0
2010-11-02 15:20:00,21.98,21.99,21.98,21.99,45200.0,16.8821,16.8898,16.8821,16.8898,45200.0
2010-11-02 15:25:00,21.98,21.99,21.96,21.96,77500.0,16.8821,16.8898,16.8667,16.8667,77500.0
2010-11-02 15:30:00,21.97,21.97,21.95,21.96,82700.0,16.8744,16.8744,16.859,16.8667,82700.0
2010-11-02 15:35:00,21.96,21.97,21.93,21.95,222100.0,16.8667,16.8744,16.8437,16.859,222100.0
2010-11-02 15:40:00,21.95,21.96,21.93,21.95,201600.0,16.859,16.8667,16.8437,16.859,201600.0
2010-11-02 15:45:00,21.94,21.96,21.94,21.95,121400.0,16.8514,16.8667,16.8514,16.859,121400.0
2010-11-02 15:50:00,21.95,21.98,21.94,21.95,255000.0,16.859,16.8821,16.8514,16.859,255000.0
2010-11-02 15:55:00,21.95,21.96,21.92,21.93,482700.0,16.859,16.8667,16.836,16.8437,482700.0
2010-11-03 09:30:00,22.07,22.09,21.92,21.93,191600.0,16.9512,16.9666,16.836,16.8437,191600.0
2010-11-03 09:35:00,21.92,21.97,21.85,21.86,154100.0,16.836,16.8744,16.7822,16.7899,154100.0
2010-11-03 09:40:00,21.85,21.88,21.81,21.87,121900.0,16.7822,16.8053,16.7515,16.7976,121900.0
2010-11-03 09:45:00,21.87,21.9,21.86,21.87,80500.0,16.7976,16.8206,16.7899,16.7976,80500.0
2010-11-03 09:50:00,21.87,21.9,21.86,21.88,85700.0,16.7976,16.8206,16.7899,16.8053,85700.0
2010-11-03 09:55:00,21.88,21.92,21.87,21.91,54600.0,16.8053,16.836,16.7976,16.8283,54600.0
2010-11-03 10:00:00,21.92,21.95,21.91,21.93,129400.0,16.836,16.859,16.8283,16.8437,129400.0
2010-11-03 10:05:00,21.93,21.95,21.92,21.93,77900.0,16.8437,16.859,16.836,16.8437,77900.0
2010-11-03 10:10:00,21.93,21.95,21.93,21.94,59200.0,16.8437,16.859,16.8437,16.8514,59200.0
2010-11-03 10:15:00,21.94,21.94,21.9,21.91,66300.0,16.8514,16.8514,16.8206,16.8283,66300.0
2010-11-03 10:20:00,21.91,21.92,21.89,21.89,113500.0,16.8283,16.836,16.813,16.813,113500.0
2010-11-03 10:25:00,21.88,21.89,21.85,21.86,102500.0,16.8053,16.813,16.7822,16.7899,102500.0
2010-11-03 10:30:00,21.85,21.89,21.84,21.86,55900.0,16.7822,16.813,16.7745,16.7899,55900.0
2010-11-03 10:35:00,21.87,21.88,21.86,21.87,48700.0,16.7976,16.8053,16.7899,16.7976,48700.0
2010-11-03 10:40:00,21.87,21.88,21.79,21.79,111000.0,16.7976,16.8053,16.7361,16.7361,111000.0
2010-11-03 10:45:00,21.8,21.82,21.76,21.77,137100.0,16.7438,16.7592,16.7131,16.7208,137100.0
2010-11-03 10:50:00,21.78,21.84,21.77,21.84,67700.0,16.7285,16.7745,16.7208,16.7745,67700.0
2010-11-03 10:55:00,21.83,21.84,21.79,21.8,76700.0,16.7669,16.7745,16.7361,16.7438,76700.0
2010-11-03 11:00:00,21.8,21.84,21.79,21.83,46600.0,16.7438,16.7745,16.7361,16.7669,46600.0
2010-11-03 11:05:00,21.84,21.84,21.79,21.79,39300.0,16.7745,16.7745,16.7361,16.7361,39300.0
2010-11-03 11:10:00,21.79,21.81,21.75,21.75,94100.0,16.7361,16.7515,16.7054,16.7054,94100.0
2010-11-03 11:15:00,21.75,21.79,21.74,21.75,73300.0,16.7054,16.7361,16.6977,16.7054,73300.0
2010-11-03 11:20:00,21.75,21.82,21.75,21.82,60900.0,16.7054,16.7592,16.7054,16.7592,60900.0
2010-11-03 11:25:00,21.81,21.83,21.77,21.82,80800.0,16.7515,16.7669,16.7208,16.7592,80800.0
2010-11-03 11:30:00,21.82,21.82,21.8,21.81,24500.0,16.7592,16.7592,16.7438,16.7515,24500.0
2010-11-03 11:35:00,21.8,21.82,21.8,21.82,39100.0,16.7438,16.7592,16.7438,16.7592,39100.0
2010-11-03 11:40:00,21.82,21.84,21.8,21.8,34300.0,16.7592,16.7745,16.7438,16.7438,34300.0
2010-11-03 11:45:00,21.8,21.82,21.8,21.8,41400.0,16.7438,16.7592,16.7438,16.7438,41400.0
2010-11-03 11:50:00,21.8,21.82,21.8,21.8,20200.0,16.7438,16.7592,16.7438,16.7438,20200.0
2010-11-03 11:55:00,21.81,21.81,21.8,21.81,37600.0,16.7515,16.7515,16.7438,16.7515,37600.0
2010-11-03 12:00:00,21.81,21.82,21.79,21.8,155500.0,16.7515,16.7592,16.7361,16.7438,155500.0
2010-11-03 12:05:00,21.79,21.81,21.79,21.81,47300.0,16.7361,16.7515,16.7361,16.7515,47300.0
2010-11-03 12:10:00,21.8,21.82,21.8,21.81,23100.0,16.7438,16.7592,16.7438,16.7515,23100.0
2010-11-03 12:15:00,21.81,21.82,21.8,21.8,30800.0,16.7515,16.7592,16.7438,16.7438,30800.0
2010-11-03 12:20:00,21.8,21.81,21.77,21.79,79600.0,16.7438,16.7515,16.7208,16.7361,79600.0
2010-11-03 12:25:00,21.8,21.82,21.79,21.8,41400.0,16.7438,16.7592,16.7361,16.7438,41400.0
2010-11-03 12:30:00,21.8,21.82,21.8,21.82,34200.0,16.7438,16.7592,16.7438,16.7592,34200.0
2010-11-03 12:35:00,21.82,21.82,21.79,21.8,41400.0,16.7592,16.7592,16.7361,16.7438,41400.0
2010-11-03 12:40:00,21.79,21.82,21.78,21.81,65200.0,16.7361,16.7592,16.7285,16.7515,65200.0
2010-11-03 12:45:00,21.81,21.83,21.8,21.81,80600.0,16.7515,16.7669,16.7438,16.7515,80600.0
2010-11-03 12:50:00,21.82,21.83,21.81,21.82,38700.0,16.7592,16.7669,16.7515,16.7592,38700.0
2010-11-03 12:55:00,21.83,21.84,21.82,21.83,40800.0,16.7669,16.7745,16.7592,16.7669,40800.0
2010-11-03 13:00:00,21.83,21.88,21.83,21.86,137900.0,16.7669,16.8053,16.7669,16.7899,137900.0
2010-11-03 13:05:00,21.86,21.87,21.85,21.86,29400.0,16.7899,16.7976,16.7822,16.7899,29400.0
2010-11-03 13:10:00,21.86,21.87,21.86,21.87,24900.0,16.7899,16.7976,16.7899,16.7976,24900.0
2010-11-03 13:15:00,21.87,21.87,21.85,21.85,76200.0,16.7976,16.7976,16.7822,16.7822,76200.0
2010-11-03 13:20:00,21.85,21.88,21.85,21.88,203500.0,16.7822,16.8053,16.7822,16.8053,203500.0
2010-11-03 13:25:00,21.87,21.88,21.86,21.88,61500.0,16.7976,16.8053,16.7899,16.8053,61500.0
2010-11-03 13:30:00,21.88,21.89,21.87,21.89,61900.0,16.8053,16.813,16.7976,16.813,61900.0
2010-11-03 13:35:00,21.88,21.89,21.85,21.86,42900.0,16.8053,16.813,16.7822,16.7899,42900.0
2010-11-03 13:40:00,21.85,21.88,21.84,21.88,47000.0,16.7822,16.8053,16.7745,16.8053,47000.0
2010-11-03 13:45:00,21.87,21.88,21.87,21.88,11900.0,16.7976,16.8053,16.7976,16.8053,11900.0
2010-11-03 13:50:00,21.89,21.9,21.88,21.9,18500.0,16.813,16.8206,16.8053,16.8206,18500.0
2010-11-03 13:55:00,21.9,21.9,21.88,21.89,41700.0,16.8206,16.8206,16.8053,16.813,41700.0
2010-11-03 14:00:00,21.89,21.92,21.87,21.92,107600.0,16.813,16.836,16.7976,16.836,107600.0
2010-11-03 14:05:00,21.92,21.92,21.87,21.88,81500.0,16.836,16.836,16.7976,16.8053,81500.0
2010-11-03 14:10:00,21.89,21.89,21.8,21.88,137200.0,16.813,16.813,16.7438,16.8053,137200.0
2010-11-03 14:15:00,21.88,22.05,21.83,21.94,354200.0,16.8053,16.9358,16.7669,16.8514,354200.0
2010-11-03 14:20:00,21.93,22.02,21.85,21.88,237700.0,16.8437,16.9128,16.7822,16.8053,237700.0
2010-11-03 14:25:00,21.89,21.9,21.65,21.68,627700.0,16.813,16.8206,16.6286,16.6517,627700.0
2010-11-03 14:30:00,21.69,21.72,21.61,21.7,186300.0,16.6593,16.6824,16.5979,16.667,186300.0
2010-11-03 14:35:00,21.7,21.79,21.67,21.77,117300.0,16.667,16.7361,16.644,16.7208,117300.0
2010-11-03 14:40:00,21.76,21.79,21.69,21.79,290800.0,16.7131,16.7361,16.6593,16.7361,290800.0
2010-11-03 14:45:00,21.78,21.78,21.72,21.75,178700.0,16.7285,16.7285,16.6824,16.7054,178700.0
2010-11-03 14:50:00,21.75,21.81,21.75,21.8,145600.0,16.7054,16.7515,16.7054,16.7438,145600.0
2010-11-03 14:55:00,21.8,21.84,21.8,21.83,73700.0,16.7438,16.7745,16.7438,16.7669,73700.0
2010-11-03 15:00:00,21.84,21.88,21.8,21.86,152900.0,16.7745,16.8053,16.7438,16.7899,152900.0
2010-11-03 15:05:00,21.86,21.91,21.85,21.9,100500.0,16.7899,16.8283,16.7822,16.8206,100500.0
2010-11-03 15:10:00,21.91,21.96,21.9,21.93,143800.0,16.8283,16.8667,16.8206,16.8437,143800.0
2010-11-03 15:15:00,21.92,21.99,21.92,21.95,276300.0,16.836,16.8898,16.836,16.859,276300.0
2010-11-03 15:20:00,21.95,21.97,21.91,21.92,73700.0,16.859,16.8744,16.8283,16.836,73700.0
2010-11-03 15:25:00,21.92,21.94,21.9,21.92,177500.0,16.836,16.8514,16.8206,16.836,177500.0
2010-11-03 15:30:00,21.91,21.93,21.87,21.89,87500.0,16.8283,16.8437,16.7976,16.813,87500.0
2010-11-03 15:35:00,21.88,21.94,21.88,21.93,120300.0,16.8053,16.8514,16.8053,16.8437,120300.0
2010-11-03 15:40:00,21.93,21.94,21.89,21.92,134200.0,16.8437,16.8514,16.813,16.836,134200.0
2010-11-03 15:45:00,21.92,21.94,21.9,21.92,232900.0,16.836,16.8514,16.8206,16.836,232900.0
2010-11-03 15:50:00,21.91,21.92,21.88,21.91,185400.0,16.8283,16.836,16.8053,16.8283,185400.0
2010-11-03 15:55:00,21.91,21.93,21.9,21.93,256900.0,16.8283,16.8437,16.8206,16.8437,256900.0
2010-11-04 09:30:00,22.17,22.27,22.1,22.19,198400.0,17.028,17.1048,16.9742,17.0434,198400.0
2010-11-04 09:35:00,22.19,22.2,22.14,22.2,160300.0,17.0434,17.0511,17.005,17.0511,160300.0
2010-11-04 09:40:00,22.19,22.27,22.19,22.24,143600.0,17.0434,17.1048,17.0434,17.0818,143600.0
2010-11-04 09:45:00,22.24,22.24,22.2,22.22,120500.0,17.0818,17.0818,17.0511,17.0664,120500.0
2010-11-04 09:50:00,22.23,22.28,22.21,22.26,143400.0,17.0741,17.1125,17.0587,17.0971,143400.0
2010-11-04 09:55:00,22.26,22.28,22.21,22.22,133500.0,17.0971,17.1125,17.0587,17.0664,133500.0
2010-11-04 10:00:00,22.22,22.22,22.15,22.16,191300.0,17.0664,17.0664,17.0126,17.0203,191300.0
2010-11-04 10:05:00,22.17,22.17,22.11,22.12,109300.0,17.028,17.028,16.9819,16.9896,109300.0
2010-11-04 10:10:00,22.13,22.15,22.12,22.13,104200.0,16.9973,17.0126,16.9896,16.9973,104200.0
2010-11-04 10:15:00,22.13,22.18,22.12,22.17,137000.0,16.9973,17.0357,16.9896,17.028,137000.0
2010-11-04 10:20:00,22.17,22.21,22.17,22.2,32300.0,17.028,17.0587,17.028,17.0511,32300.0
2010-11-04 10:25:00,22.19,22.24,22.18,22.19,98300.0,17.0434,17.0818,17.0357,17.0434,98300.0
2010-11-04 10:30:00,22.19,22.19,22.16,22.16,74000.0,17.0434,17.0434,17.0203,17.0203,74000.0
2010-11-04 10:35:00,22.16,22.17,22.14,22.14,37900.0,17.0203,17.028,17.005,17.005,37900.0
2010-11-04 10:40:00,22.15,22.17,22.14,22.17,84600.0,17.0126,17.028,17.005,17.028,84600.0
2010-11-04 10:45:00,22.17,22.2,22.17,22.2,71300.0,17.028,17.0511,17.028,17.0511,71300.0
2010-11-04 10:50:00,22.19,22.22,22.18,22.21,76700.0,17.0434,17.0664,17.0357,17.0587,76700.0
2010-11-04 10:55:00,22.22,22.25,22.2,22.2,211000.0,17.0664,17.0895,17.0511,17.0511,211000.0
2010-11-04 11:00:00,22.19,22.25,22.19,22.25,106000.0,17.0434,17.0895,17.0434,17.0895,106000.0
2010-11-04 11:05:00,22.25,22.25,22.21,22.23,50100.0,17.0895,17.0895,17.0587,17.0741,50100.0
2010-11-04 11:10:00,22.23,22.26,22.22,22.25,156000.0,17.0741,17.0971,17.0664,17.0895,156000.0
2010-11-04 11:15:00,22.25,22.26,22.24,22.25,38200.0,17.0895,17.0971,17.0818,17.0895,38200.0
2010-11-04 11:20:00,22.26,22.27,22.24,22.27,70600.0,17.0971,17.1048,17.0818,17.1048,70600.0
2010-11-04 11:25:00,22.27,22.27,22.24,22.25,148200.0,17.1048,17.1048,17.0818,17.0895,148200.0
2010-11-04 11:30:00,22.25,22.26,22.24,22.25,53800.0,17.0895,17.0971,17.0818,17.0895,53800.0
2010-11-04 11:35:00,22.25,22.26,22.24,22.26,65500.0,17.0895,17.0971,17.0818,17.0971,65500.0
2010-11-04 11:40:00,22.25,22.26,22.25,22.25,25200.0,17.0895,17.0971,17.0895,17.0895,25200.0
2010-11-04 11:45:00,22.25,22.26,22.25,22.25,37400.0,17.0895,17.0971,17.0895,17.0895,37400.0
2010-11-04 11:50:00,22.26,22.26,22.24,22.26,101600.0,17.0971,17.0971,17.0818,17.0971,101600.0
2010-11-04 11:55:00,22.25,22.26,22.24,22.25,47300.0,17.0895,17.0971,17.0818,17.0895,47300.0
2010-11-04 12:00:00,22.24,22.25,22.21,22.21,25200.0,17.0818,17.0895,17.0587,17.0587,25200.0
2010-11-04 12:05:00,22.21,22.23,22.21,22.23,38300.0,17.0587,17.0741,17.0587,17.0741,38300.0
2010-11-04 12:10:00,22.23,22.25,22.21,22.25,58800.0,17.0741,17.0895,17.0587,17.0895,58800.0
2010-11-04 12:15:00,22.24,22.25,22.21,22.22,97700.0,17.0818,17.0895,17.0587,17.0664,97700.0
2010-11-04 12:20:00,22.22,22.24,22.21,22.22,30200.0,17.0664,17.0818,17.0587,17.0664,30200.0
2010-11-04 12:25:00,22.21,22.22,22.17,22.17,92500.0,17.0587,17.0664,17.028,17.028,92500.0
2010-11-04 12:30:00,22.18,22.19,22.17,22.18,103600.0,17.0357,17.0434,17.028,17.0357,103600.0
2010-11-04 12:35:00,22.17,22.2,22.17,22.19,123800.0,17.028,17.0511,17.028,17.0434,123800.0
2010-11-04 12:40:00,22.19,22.19,22.18,22.18,37500.0,17.0434,17.0434,17.0357,17.0357,37500.0
2010-11-04 12:45:00,22.19,22.19,22.14,22.15,63000.0,17.0434,17.0434,17.005,17.0126,63000.0
2010-11-04 12:50:00,22.15,22.16,22.12,22.12,158600.0,17.0126,17.0203,16.9896,16.9896,158600.0
2010-11-04 12:55:00,22.13,22.14,22.12,22.14,30700.0,16.9973,17.005,16.9896,17.005,30700.0
2010-11-04 13:00:00,22.14,22.15,22.13,22.15,41600.0,17.005,17.0126,16.9973,17.0126,41600.0
2010-11-04 13:05:00,22.14,22.16,22.14,22.16,135900.0,17.005,17.0203,17.005,17.0203,135900.0
2010-11-04 13:10:00,22.16,22.16,22.15,22.15,70900.0,17.0203,17.0203,17.0126,17.0126,70900.0
2010-11-04 13:15:00,22.15,22.15,22.1,22.1,159000.0,17.0126,17.0126,16.9742,16.9742,159000.0
2010-11-04 13:20:00,22.1,22.13,22.1,22.12,108200.0,16.9742,16.9973,16.9742,16.9896,108200.0
2010-11-04 13:25:00,22.13,22.13,22.12,22.13,43400.0,16.9973,16.9973,16.9896,16.9973,43400.0
2010-11-04 13:30:00,22.13,22.13,22.05,22.05,145800.0,16.9973,16.9973,16.9358,16.9358,145800.0
2010-11-04 13:35:00,22.06,22.07,22.04,22.06,172900.0,16.9435,16.9512,16.9282,16.9435,172900.0
2010-11-04 13:40:00,22.07,22.09,22.06,22.08,60500.0,16.9512,16.9666,16.9435,16.9589,60500.0
2010-11-04 13:45:00,22.09,22.11,22.06,22.1,65400.0,16.9666,16.9819,16.9435,16.9742,65400.0
2010-11-04 13:50:00,22.1,22.12,22.1,22.12,24800.0,16.9742,16.9896,16.9742,16.9896,24800.0
2010-11-04 13:55:00,22.12,22.12,22.1,22.1,69700.0,16.9896,16.9896,16.9742,16.9742,69700.0
2010-11-04 14:00:00,22.1,22.12,22.1,22.11,25900.0,16.9742,16.9896,16.9742,16.9819,25900.0
2010-11-04 14:05:00,22.12,22.12,22.11,22.12,14700.0,16.9896,16.9896,16.9819,16.9896,14700.0
2010-11-04 14:10:00,22.12,22.15,22.11,22.14,41100.0,16.9896,17.0126,16.9819,17.005,41100.0
2010-11-04 14:15:00,22.14,22.15,22.13,22.15,62400.0,17.005,17.0126,16.9973,17.0126,62400.0
2010-11-04 14:20:00,22.15,22.18,22.14,22.17,51500.0,17.0126,17.0357,17.005,17.028,51500.0
2010-11-04 14:25:00,22.17,22.17,22.16,22.17,27300.0,17.028,17.028,17.0203,17.028,27300.0
2010-11-04 14:30:00,22.17,22.2,22.17,22.19,67000.0,17.028,17.0511,17.028,17.0434,67000.0
2010-11-04 14:35:00,22.2,22.25,22.19,22.25,108500.0,17.0511,17.0895,17.0434,17.0895,108500.0
2010-11-04 14:40:00,22.25,22.25,22.22,22.22,99100.0,17.0895,17.0895,17.0664,17.0664,99100.0
2010-11-04 14:45:00,22.23,22.23,22.22,22.22,42000.0,17.0741,17.0741,17.0664,17.0664,42000.0
2010-11-04 14:50:00,22.22,22.23,22.21,22.22,31500.0,17.0664,17.0741,17.0587,17.0664,31500.0
2010-11-04 14:55:00,22.22,22.22,22.19,22.2,129600.0,17.0664,17.0664,17.0434,17.0511,129600.0
2010-11-04 15:00:00,22.21,22.23,22.2,22.21,93700.0,17.0587,17.0741,17.0511,17.0587,93700.0
2010-11-04 15:05:00,22.22,22.22,22.21,22.22,39200.0,17.0664,17.0664,17.0587,17.0664,39200.0
2010-11-04 15:10:00,22.22,22.23,22.21,22.23,60600.0,17.0664,17.0741,17.0587,17.0741,60600.0
2010-11-04 15:15:00,22.22,22.25,22.22,22.23,124800.0,17.0664,17.0895,17.0664,17.0741,124800.0
2010-11-04 15:20:00,22.22,22.24,22.21,22.22,59600.0,17.0664,17.0818,17.0587,17.0664,59600.0
2010-11-04 15:25:00,22.22,22.25,22.21,22.22,118800.0,17.0664,17.0895,17.0587,17.0664,118800.0
2010-11-04 15:30:00,22.22,22.25,22.21,22.24,86900.0,17.0664,17.0895,17.0587,17.0818,86900.0
2010-11-04 15:35:00,22.25,22.25,22.24,22.25,70900.0,17.0895,17.0895,17.0818,17.0895,70900.0
2010-11-04 15:40:00,22.25,22.26,22.24,22.25,132100.0,17.0895,17.0971,17.0818,17.0895,132100.0
2010-11-04 15:45:00,22.26,22.28,22.25,22.27,263500.0,17.0971,17.1125,17.0895,17.1048,263500.0
2010-11-04 15:50:00,22.27,22.3,22.26,22.3,255400.0,17.1048,17.1279,17.0971,17.1279,255400.0
2010-11-04 15:55:00,22.3,22.32,22.29,22.3,352500.0,17.1279,17.1432,17.1202,17.1279,352500.0
2010-11-05 09:30:00,22.27,22.29,22.18,22.22,226200.0,17.1048,17.1202,17.0357,17.0664,226200.0
2010-11-05 09:35:00,22.23,22.25,22.2,22.24,146600.0,17.0741,17.0895,17.0511,17.0818,146600.0
2010-11-05 09:40:00,22.25,22.26,22.2,22.22,80500.0,17.0895,17.0971,17.0511,17.0664,80500.0
2010-11-05 09:45:00,22.22,22.25,22.19,22.24,115100.0,17.0664,17.0895,17.0434,17.0818,115100.0
2010-11-05 09:50:00,22.24,22.28,22.19,22.28,94700.0,17.0818,17.1125,17.0434,17.1125,94700.0
2010-11-05 09:55:00,22.27,22.3,22.23,22.24,76300.0,17.1048,17.1279,17.0741,17.0818,76300.0
2010-11-05 10:00:00,22.24,22.24,22.18,22.19,146800.0,17.0818,17.0818,17.0357,17.0434,146800.0
2010-11-05 10:05:00,22.18,22.2,22.18,22.2,82200.0,17.0357,17.0511,17.0357,17.0511,82200.0
2010-11-05 10:10:00,22.2,22.21,22.19,22.21,60200.0,17.0511,17.0587,17.0434,17.0587,60200.0
2010-11-05 10:15:00,22.21,22.23,22.19,22.22,112600.0,17.0587,17.0741,17.0434,17.0664,112600.0
2010-11-05 10:20:00,22.23,22.29,22.22,22.26,91800.0,17.0741,17.1202,17.0664,17.0971,91800.0
2010-11-05 10:25:00,22.27,22.35,22.26,22.35,231100.0,17.1048,17.1663,17.0971,17.1663,231100.0
2010-11-05 10:30:00,22.34,22.39,22.34,22.39,133500.0,17.1586,17.197,17.1586,17.197,133500.0
2010-11-05 10:35:00,22.39,22.47,22.38,22.44,195900.0,17.197,17.2584,17.1893,17.2354,195900.0
2010-11-05 10:40:00,22.43,22.45,22.42,22.44,177500.0,17.2277,17.2431,17.22,17.2354,177500.0
2010-11-05 10:45:00,22.44,22.45,22.41,22.44,169300.0,17.2354,17.2431,17.2123,17.2354,169300.0
2010-11-05 10:50:00,22.44,22.45,22.39,22.41,238800.0,17.2354,17.2431,17.197,17.2123,238800.0
2010-11-05 10:55:00,22.41,22.42,22.39,22.4,187400.0,17.2123,17.22,17.197,17.2047,187400.0
2010-11-05 11:00:00,22.4,22.42,22.37,22.38,183500.0,17.2047,17.22,17.1816,17.1893,183500.0
2010-11-05 11:05:00,22.37,22.44,22.36,22.44,80800.0,17.1816,17.2354,17.1739,17.2354,80800.0
2010-11-05 11:10:00,22.44,22.45,22.39,22.4,92500.0,17.2354,17.2431,17.197,17.2047,92500.0
2010-11-05 11:15:00,22.4,22.41,22.39,22.4,91400.0,17.2047,17.2123,17.197,17.2047,91400.0
2010-11-05 11:20:00,22.39,22.4,22.38,22.38,26900.0,17.197,17.2047,17.1893,17.1893,26900.0
2010-11-05 11:25:00,22.38,22.41,22.38,22.4,63900.0,17.1893,17.2123,17.1893,17.2047,63900.0
2010-11-05 11:30:00,22.39,22.41,22.37,22.38,185400.0,17.197,17.2123,17.1816,17.1893,185400.0
2010-11-05 11:35:00,22.38,22.39,22.34,22.34,70000.0,17.1893,17.197,17.1586,17.1586,70000.0
2010-11-05 11:40:00,22.34,22.35,22.34,22.35,58000.0,17.1586,17.1663,17.1586,17.1663,58000.0
2010-11-05 11:45:00,22.34,22.34,22.31,22.32,61500.0,17.1586,17.1586,17.1355,17.1432,61500.0
2010-11-05 11:50:00,22.31,22.32,22.31,22.32,39400.0,17.1355,17.1432,17.1355,17.1432,39400.0
2010-11-05 11:55:00,22.31,22.32,22.28,22.28,73200.0,17.1355,17.1432,17.1125,17.1125,73200.0
2010-11-05 12:00:00,22.28,22.29,22.28,22.29,19700.0,17.1125,17.1202,17.1125,17.1202,19700.0
2010-11-05 12:05:00,22.28,22.31,22.28,22.3,102400.0,17.1125,17.1355,17.1125,17.1279,102400.0
2010-11-05 12:10:00,22.3,22.32,22.3,22.32,61800.0,17.1279,17.1432,17.1279,17.1432,61800.0
2010-11-05 12:15:00,22.32,22.33,22.31,22.33,45400.0,17.1432,17.1509,17.1355,17.1509,45400.0
2010-11-05 12:20:00,22.33,22.33,22.3,22.31,113300.0,17.1509,17.1509,17.1279,17.1355,113300.0
2010-11-05 12:25:00,22.31,22.32,22.3,22.31,42800.0,17.1355,17.1432,17.1279,17.1355,42800.0
2010-11-05 12:30:00,22.31,22.33,22.29,22.31,84400.0,17.1355,17.1509,17.1202,17.1355,84400.0
2010-11-05 12:35:00,22.31,22.32,22.29,22.32,74300.0,17.1355,17.1432,17.1202,17.1432,74300.0
2010-11-05 12:40:00,22.31,22.32,22.29,22.29,27400.0,17.1355,17.1432,17.1202,17.1202,27400.0
2010-11-05 12:45:00,22.3,22.3,22.29,22.3,64900.0,17.1279,17.1279,17.1202,17.1279,64900.0
2010-11-05 12:50:00,22.3,22.31,22.28,22.28,84300.0,17.1279,17.1355,17.1125,17.1125,84300.0
2010-11-05 12:55:00,22.28,22.33,22.28,22.32,102900.0,17.1125,17.1509,17.1125,17.1432,102900.0
2010-11-05 13:00:00,22.33,22.35,22.32,22.33,43700.0,17.1509,17.1663,17.1432,17.1509,43700.0
2010-11-05 13:05:00,22.33,22.34,22.32,22.32,50400.0,17.1509,17.1586,17.1432,17.1432,50400.0
2010-11-05 13:10:00,22.33,22.35,22.32,22.34,103600.0,17.1509,17.1663,17.1432,17.1586,103600.0
2010-11-05 13:15:00,22.34,22.34,22.33,22.34,17900.0,17.1586,17.1586,17.1509,17.1586,17900.0
2010-11-05 13:20:00,22.33,22.34,22.33,22.33,16100.0,17.1509,17.1586,17.1509,17.1509,16100.0
2010-11-05 13:25:00,22.33,22.34,22.33,22.33,16000.0,17.1509,17.1586,17.1509,17.1509,16000.0
2010-11-05 13:30:00,22.34,22.34,22.27,22.29,182200.0,17.1586,17.1586,17.1048,17.1202,182200.0
2010-11-05 13:35:00,22.29,22.29,22.28,22.28,15800.0,17.1202,17.1202,17.1125,17.1125,15800.0
2010-11-05 13:40:00,22.28,22.28,22.22,22.22,313500.0,17.1125,17.1125,17.0664,17.0664,313500.0
2010-11-05 13:45:00,22.22,22.24,22.22,22.24,55900.0,17.0664,17.0818,17.0664,17.0818,55900.0
2010-11-05 13:50:00,22.24,22.26,22.23,22.26,116900.0,17.0818,17.0971,17.0741,17.0971,116900.0
2010-11-05 13:55:00,22.26,22.26,22.25,22.26,58900.0,17.0971,17.0971,17.0895,17.0971,58900.0
2010-11-05 14:00:00,22.25,22.26,22.23,22.24,79800.0,17.0895,17.0971,17.0741,17.0818,79800.0
2010-11-05 14:05:00,22.23,22.25,22.23,22.25,49900.0,17.0741,17.0895,17.0741,17.0895,49900.0
2010-11-05 14:10:00,22.24,22.25,22.24,22.25,82500.0,17.0818,17.0895,17.0818,17.0895,82500.0
2010-11-05 14:15:00,22.25,22.25,22.2,22.21,87500.0,17.0895,17.0895,17.0511,17.0587,87500.0
2010-11-05 14:20:00,22.21,22.21,22.19,22.2,65300.0,17.0587,17.0587,17.0434,17.0511,65300.0
2010-11-05 14:25:00,22.19,22.21,22.17,22.19,122700.0,17.0434,17.0587,17.028,17.0434,122700.0
2010-11-05 14:30:00,22.18,22.21,22.18,22.19,80700.0,17.0357,17.0587,17.0357,17.0434,80700.0
2010-11-05 14:35:00,22.19,22.21,22.18,22.2,99500.0,17.0434,17.0587,17.0357,17.0511,99500.0
2010-11-05 14:40:00,22.2,22.21,22.15,22.16,179200.0,17.0511,17.0587,17.0126,17.0203,179200.0
2010-11-05 14:45:00,22.17,22.18,22.15,22.15,84700.0,17.028,17.0357,17.0126,17.0126,84700.0
2010-11-05 14:50:00,22.16,22.16,22.12,22.14,135100.0,17.0203,17.0203,16.9896,17.005,135100.0
2010-11-05 14:55:00,22.14,22.15,22.13,22.15,41400.0,17.005,17.0126,16.9973,17.0126,41400.0
2010-11-05 15:00:00,22.14,22.21,22.14,22.19,253800.0,17.005,17.0587,17.005,17.0434,253800.0
2010-11-05 15:05:00,22.2,22.21,22.19,22.21,87900.0,17.0511,17.0587,17.0434,17.0587,87900.0
2010-11-05 15:10:00,22.2,22.21,22.16,22.17,85500.0,17.0511,17.0587,17.0203,17.028,85500.0
2010-11-05 15:15:00,22.18,22.2,22.17,22.18,92000.0,17.0357,17.0511,17.028,17.0357,92000.0
2010-11-05 15:20:00,22.19,22.2,22.18,22.2,72800.0,17.0434,17.0511,17.0357,17.0511,72800.0
2010-11-05 15:25:00,22.2,22.21,22.19,22.21,93700.0,17.0511,17.0587,17.0434,17.0587,93700.0
2010-11-05 15:30:00,22.2,22.24,22.2,22.23,84900.0,17.0511,17.0818,17.0511,17.0741,84900.0
2010-11-05 15:35:00,22.23,22.24,22.21,22.21,101000.0,17.0741,17.0818,17.0587,17.0587,101000.0
2010-11-05 15:40:00,22.21,22.22,22.18,22.18,102300.0,17.0587,17.0664,17.0357,17.0357,102300.0
2010-11-05 15:45:00,22.19,22.25,22.18,22.25,197400.0,17.0434,17.0895,17.0357,17.0895,197400.0
2010-11-05 15:50:00,22.25,22.28,22.24,22.28,201200.0,17.0895,17.1125,17.0818,17.1125,201200.0
2010-11-05 15:55:00,22.28,22.28,22.27,22.28,307300.0,17.1125,17.1125,17.1048,17.1125,307300.0
2010-11-08 09:30:00,22.02,22.13,21.98,21.99,277800.0,16.9128,16.9973,16.8821,16.8898,277800.0
2010-11-08 09:35:00,21.99,22.09,21.98,22.0,155400.0,16.8898,16.9666,16.8821,16.8974,155400.0
2010-11-08 09:40:00,22.0,22.06,21.99,21.99,123300.0,16.8974,16.9435,16.8898,16.8898,123300.0
2010-11-08 09:45:00,22.0,22.0,21.91,21.92,145200.0,16.8974,16.8974,16.8283,16.836,145200.0
2010-11-08 09:50:00,21.92,21.94,21.87,21.91,127900.0,16.836,16.8514,16.7976,16.8283,127900.0
2010-11-08 09:55:00,21.91,21.94,21.84,21.86,92200.0,16.8283,16.8514,16.7745,16.7899,92200.0
2010-11-08 10:00:00,21.85,21.97,21.85,21.96,93100.0,16.7822,16.8744,16.7822,16.8667,93100.0
2010-11-08 10:05:00,21.96,22.02,21.95,21.99,111900.0,16.8667,16.9128,16.859,16.8898,111900.0
2010-11-08 10:10:00,21.99,22.01,21.97,22.0,75600.0,16.8898,16.9051,16.8744,16.8974,75600.0
2010-11-08 10:15:00,22.01,22.06,22.0,22.06,63000.0,16.9051,16.9435,16.8974,16.9435,63000.0
2010-11-08 10:20:00,22.06,22.06,22.0,22.02,58900.0,16.9435,16.9435,16.8974,16.9128,58900.0
2010-11-08 10:25:00,22.01,22.09,22.01,22.06,82900.0,16.9051,16.9666,16.9051,16.9435,82900.0
2010-11-08 10:30:00,22.07,22.12,22.06,22.08,149000.0,16.9512,16.9896,16.9435,16.9589,149000.0
2010-11-08 10:35:00,22.08,22.12,22.07,22.1,120100.0,16.9589,16.9896,16.9512,16.9742,120100.0
2010-11-08 10:40:00,22.1,22.19,22.1,22.19,138900.0,16.9742,17.0434,16.9742,17.0434,138900.0
2010-11-08 10:45:00,22.18,22.2,22.16,22.18,106600.0,17.0357,17.0511,17.0203,17.0357,106600.0
2010-11-08 10:50:00,22.17,22.17,22.1,22.1,32900.0,17.028,17.028,16.9742,16.9742,32900.0
2010-11-08 10:55:00,22.1,22.13,22.07,22.07,107400.0,16.9742,16.9973,16.9512,16.9512,107400.0
2010-11-08 11:00:00,22.08,22.09,22.07,22.07,138100.0,16.9589,16.9666,16.9512,16.9512,138100.0
2010-11-08 11:05:00,22.08,22.08,22.06,22.07,44200.0,16.9589,16.9589,16.9435,16.9512,44200.0
2010-11-08 11:10:00,22.07,22.07,22.06,22.06,54700.0,16.9512,16.9512,16.9435,16.9435,54700.0
2010-11-08 11:15:00,22.06,22.07,22.05,22.06,45300.0,16.9435,16.9512,16.9358,16.9435,45300.0
2010-11-08 11:20:00,22.06,22.09,22.05,22.08,69800.0,16.9435,16.9666,16.9358,16.9589,69800.0
2010-11-08 11:25:00,22.08,22.08,22.06,22.06,48800.0,16.9589,16.9589,16.9435,16.9435,48800.0
2010-11-08 11:30:00,22.06,22.07,22.05,22.05,41200.0,16.9435,16.9512,16.9358,16.9358,41200.0
2010-11-08 11:35:00,22.05,22.06,22.05,22.05,33400.0,16.9358,16.9435,16.9358,16.9358,33400.0
2010-11-08 11:40:00,22.05,22.06,22.01,22.03,120100.0,16.9358,16.9435,16.9051,16.9205,120100.0
2010-11-08 11:45:00,22.03,22.04,22.03,22.03,28500.0,16.9205,16.9282,16.9205,16.9205,28500.0
2010-11-08 11:50:00,22.03,22.04,22.03,22.03,29700.0,16.9205,16.9282,16.9205,16.9205,29700.0
2010-11-08 11:55:00,22.03,22.04,22.03,22.03,65300.0,16.9205,16.9282,16.9205,16.9205,65300.0
2010-11-08 12:00:00,22.03,22.04,22.03,22.03,21800.0,16.9205,16.9282,16.9205,16.9205,21800.0
2010-11-08 12:05:00,22.03,22.04,22.03,22.04,44900.0,16.9205,16.9282,16.9205,16.9282,44900.0
2010-11-08 12:10:00,22.04,22.08,22.04,22.06,148500.0,16.9282,16.9589,16.9282,16.9435,148500.0
2010-11-08 12:15:00,22.06,22.07,22.03,22.04,72000.0,16.9435,16.9512,16.9205,16.9282,72000.0
2010-11-08 12:20:00,22.05,22.08,22.04,22.04,56500.0,16.9358,16.9589,16.9282,16.9282,56500.0
2010-11-08 12:25:00,22.04,22.05,22.02,22.04,107700.0,16.9282,16.9358,16.9128,16.9282,107700.0
2010-11-08 12:30:00,22.04,22.04,22.0,22.0,145600.0,16.9282,16.9282,16.8974,16.8974,145600.0
2010-11-08 12:35:00,22.0,22.01,21.97,21.97,104700.0,16.8974,16.9051,16.8744,16.8744,104700.0
2010-11-08 12:40:00,21.98,22.01,21.97,21.99,66300.0,16.8821,16.9051,16.8744,16.8898,66300.0
2010-11-08 12:45:00,21.99,22.0,21.99,21.99,37500.0,16.8898,16.8974,16.8898,16.8898,37500.0
2010-11-08 12:50:00,22.0,22.0,21.98,21.98,33300.0,16.8974,16.8974,16.8821,16.8821,33300.0
2010-11-08 12:55:00,21.98,21.99,21.98,21.99,43200.0,16.8821,16.8898,16.8821,16.8898,43200.0
2010-11-08 13:00:00,21.98,22.0,21.98,21.99,57000.0,16.8821,16.8974,16.8821,16.8898,57000.0
2010-11-08 13:05:00,21.99,22.0,21.99,21.99,19200.0,16.8898,16.8974,16.8898,16.8898,19200.0
2010-11-08 13:10:00,22.0,22.01,21.99,22.01,35300.0,16.8974,16.9051,16.8898,16.9051,35300.0
2010-11-08 13:15:00,22.02,22.02,21.99,22.01,63300.0,16.9128,16.9128,16.8898,16.9051,63300.0
2010-11-08 13:20:00,22.01,22.04,22.0,22.03,49700.0,16.9051,16.9282,16.8974,16.9205,49700.0
2010-11-08 13:25:00,22.02,22.05,22.02,22.02,74800.0,16.9128,16.9358,16.9128,16.9128,74800.0
2010-11-08 13:30:00,22.03,22.09,22.03,22.08,210000.0,16.9205,16.9666,16.9205,16.9589,210000.0
2010-11-08 13:35:00,22.09,22.11,22.09,22.11,36600.0,16.9666,16.9819,16.9666,16.9819,36600.0
2010-11-08 13:40:00,22.11,22.13,22.1,22.13,94100.0,16.9819,16.9973,16.9742,16.9973,94100.0
2010-11-08 13:45:00,22.12,22.15,22.12,22.15,63500.0,16.9896,17.0126,16.9896,17.0126,63500.0
2010-11-08 13:50:00,22.16,22.16,22.14,22.14,61800.0,17.0203,17.0203,17.005,17.005,61800.0
2010-11-08 13:55:00,22.14,22.14,22.09,22.09,61500.0,17.005,17.005,16.9666,16.9666,61500.0
2010-11-08 14:00:00,22.09,22.1,22.09,22.09,27400.0,16.9666,16.9742,16.9666,16.9666,27400.0
2010-11-08 14:05:00,22.09,22.1,22.08,22.08,27100.0,16.9666,16.9742,16.9589,16.9589,27100.0
2010-11-08 14:10:00,22.09,22.09,22.05,22.06,42800.0,16.9666,16.9666,16.9358,16.9435,42800.0
2010-11-08 14:15:00,22.05,22.09,22.05,22.09,35100.0,16.9358,16.9666,16.9358,16.9666,35100.0
2010-11-08 14:20:00,22.09,22.09,22.08,22.09,40600.0,16.9666,16.9666,16.9589,16.9666,40600.0
2010-11-08 14:25:00,22.08,22.1,22.06,22.07,91800.0,16.9589,16.9742,16.9435,16.9512,91800.0
2010-11-08 14:30:00,22.06,22.07,22.03,22.04,74100.0,16.9435,16.9512,16.9205,16.9282,74100.0
2010-11-08 14:35:00,22.05,22.07,22.04,22.05,84800.0,16.9358,16.9512,16.9282,16.9358,84800.0
2010-11-08 14:40:00,22.05,22.07,22.04,22.06,38100.0,16.9358,16.9512,16.9282,16.9435,38100.0
2010-11-08 14:45:00,22.06,22.07,22.04,22.04,49100.0,16.9435,16.9512,16.9282,16.9282,49100.0
2010-11-08 14:50:00,22.05,22.07,22.04,22.07,56100.0,16.9358,16.9512,16.9282,16.9512,56100.0
2010-11-08 14:55:00,22.07,22.07,22.06,22.07,13400.0,16.9512,16.9512,16.9435,16.9512,13400.0
2010-11-08 15:00:00,22.07,22.09,22.06,22.08,74800.0,16.9512,16.9666,16.9435,16.9589,74800.0
2010-11-08 15:05:00,22.07,22.1,22.04,22.04,75000.0,16.9512,16.9742,16.9282,16.9282,75000.0
2010-11-08 15:10:00,22.04,22.06,22.03,22.04,65900.0,16.9282,16.9435,16.9205,16.9282,65900.0
2010-11-08 15:15:00,22.04,22.07,22.03,22.04,99500.0,16.9282,16.9512,16.9205,16.9282,99500.0
2010-11-08 15:20:00,22.05,22.09,22.04,22.07,89800.0,16.9358,16.9666,16.9282,16.9512,89800.0
2010-11-08 15:25:00,22.07,22.08,22.06,22.06,29400.0,16.9512,16.9589,16.9435,16.9435,29400.0
2010-11-08 15:30:00,22.06,22.08,22.06,22.08,63600.0,16.9435,16.9589,16.9435,16.9589,63600.0
2010-11-08 15:35:00,22.08,22.08,22.04,22.05,79400.0,16.9589,16.9589,16.9282,16.9358,79400.0
2010-11-08 15:40:00,22.04,22.08,22.04,22.08,88400.0,16.9282,16.9589,16.9282,16.9589,88400.0
2010-11-08 15:45:00,22.08,22.09,22.04,22.06,115300.0,16.9589,16.9666,16.9282,16.9435,115300.0
2010-11-08 15:50:00,22.06,22.07,22.04,22.05,158600.0,16.9435,16.9512,16.9282,16.9358,158600.0
2010-11-08 15:55:00,22.06,22.09,22.05,22.09,229100.0,16.9435,16.9666,16.9358,16.9666,229100.0
2010-11-09 09:30:00,22.09,22.11,22.0,22.01,100100.0,16.9666,16.9819,16.8974,16.9051,100100.0
2010-11-09 09:35:00,22.01,22.03,21.95,21.97,128700.0,16.9051,16.9205,16.859,16.8744,128700.0
2010-11-09 09:40:00,21.95,21.95,21.9,21.9,131600.0,16.859,16.859,16.8206,16.8206,131600.0
2010-11-09 09:45:00,21.9,21.91,21.81,21.86,215800.0,16.8206,16.8283,16.7515,16.7899,215800.0
2010-11-09 09:50:00,21.85,21.86,21.81,21.84,171900.0,16.7822,16.7899,16.7515,16.7745,171900.0
2010-11-09 09:55:00,21.85,21.92,21.85,21.92,187800.0,16.7822,16.836,16.7822,16.836,187800.0
2010-11-09 10:00:00,21.93,21.96,21.91,21.94,168900.0,16.8437,16.8667,16.8283,16.8514,168900.0
2010-11-09 10:05:00,21.94,21.95,21.92,21.95,236700.0,16.8514,16.859,16.836,16.859,236700.0
2010-11-09 10:10:00,21.95,22.02,21.93,21.99,87600.0,16.859,16.9128,16.8437,16.8898,87600.0
2010-11-09 10:15:00,21.99,22.0,21.93,21.93,65400.0,16.8898,16.8974,16.8437,16.8437,65400.0
2010-11-09 10:20:00,21.93,21.95,21.89,21.9,92900.0,16.8437,16.859,16.813,16.8206,92900.0
2010-11-09 10:25:00,21.89,21.92,21.87,21.88,84500.0,16.813,16.836,16.7976,16.8053,84500.0
2010-11-09 10:30:00,21.89,21.9,21.85,21.86,93600.0,16.813,16.8206,16.7822,16.7899,93600.0
2010-11-09 10:35:00,21.85,21.86,21.81,21.83,143600.0,16.7822,16.7899,16.7515,16.7669,143600.0
2010-11-09 10:40:00,21.83,21.84,21.8,21.8,185800.0,16.7669,16.7745,16.7438,16.7438,185800.0
2010-11-09 10:45:00,21.81,21.81,21.69,21.71,436000.0,16.7515,16.7515,16.6593,16.6747,436000.0
2010-11-09 10:50:00,21.71,21.74,21.69,21.73,160600.0,16.6747,16.6977,16.6593,16.6901,160600.0
2010-11-09 10:55:00,21.73,21.75,21.72,21.72,60900.0,16.6901,16.7054,16.6824,16.6824,60900.0
2010-11-09 11:00:00,21.73,21.75,21.7,21.71,184100.0,16.6901,16.7054,16.667,16.6747,184100.0
2010-11-09 11:05:00,21.7,21.71,21.64,21.65,200600.0,16.667,16.6747,16.6209,16.6286,200600.0
2010-11-09 11:10:00,21.65,21.69,21.65,21.67,98300.0,16.6286,16.6593,16.6286,16.644,98300.0
2010-11-09 11:15:00,21.68,21.74,21.67,21.74,104400.0,16.6517,16.6977,16.644,16.6977,104400.0
2010-11-09 11:20:00,21.74,21.75,21.71,21.74,74900.0,16.6977,16.7054,16.6747,16.6977,74900.0
2010-11-09 11:25:00,21.74,21.8,21.73,21.79,112200.0,16.6977,16.7438,16.6901,16.7361,112200.0
2010-11-09 11:30:00,21.79,21.8,21.75,21.76,62800.0,16.7361,16.7438,16.7054,16.7131,62800.0
2010-11-09 11:35:00,21.77,21.81,21.76,21.8,79100.0,16.7208,16.7515,16.7131,16.7438,79100.0
2010-11-09 11:40:00,21.8,21.81,21.78,21.81,107500.0,16.7438,16.7515,16.7285,16.7515,107500.0
2010-11-09 11:45:00,21.8,21.82,21.78,21.78,57100.0,16.7438,16.7592,16.7285,16.7285,57100.0
2010-11-09 11:50:00,21.79,21.8,21.78,21.79,24300.0,16.7361,16.7438,16.7285,16.7361,24300.0
2010-11-09 11:55:00,21.79,21.8,21.73,21.74,51700.0,16.7361,16.7438,16.6901,16.6977,51700.0
2010-11-09 12:00:00,21.74,21.75,21.72,21.73,94900.0,16.6977,16.7054,16.6824,16.6901,94900.0
2010-11-09 12:05:00,21.72,21.73,21.68,21.7,370700.0,16.6824,16.6901,16.6517,16.667,370700.0
2010-11-09 12:10:00,21.69,21.7,21.66,21.66,83200.0,16.6593,16.667,16.6363,16.6363,83200.0
2010-11-09 12:15:00,21.66,21.67,21.65,21.66,82900.0,16.6363,16.644,16.6286,16.6363,82900.0
2010-11-09 12:20:00,21.66,21.69,21.63,21.66,318600.0,16.6363,16.6593,16.6133,16.6363,318600.0
2010-11-09 12:25:00,21.66,21.71,21.66,21.7,113200.0,16.6363,16.6747,16.6363,16.667,113200.0
2010-11-09 12:30:00,21.71,21.73,21.67,21.67,60800.0,16.6747,16.6901,16.644,16.644,60800.0
2010-11-09 12:35:00,21.67,21.7,21.67,21.7,40100.0,16.644,16.667,16.644,16.667,40100.0
2010-11-09 12:40:00,21.7,21.72,21.67,21.69,45500.0,16.667,16.6824,16.644,16.6593,45500.0
2010-11-09 12:45:00,21.7,21.71,21.68,21.68,39200.0,16.667,16.6747,16.6517,16.6517,39200.0
2010-11-09 12:50:00,21.68,21.71,21.68,21.71,142500.0,16.6517,16.6747,16.6517,16.6747,142500.0
2010-11-09 12:55:00,21.7,21.71,21.7,21.71,29800.0,16.667,16.6747,16.667,16.6747,29800.0
2010-11-09 13:00:00,21.71,21.76,21.7,21.74,134600.0,16.6747,16.7131,16.667,16.6977,134600.0
2010-11-09 13:05:00,21.74,21.76,21.74,21.75,57500.0,16.6977,16.7131,16.6977,16.7054,57500.0
2010-11-09 13:10:00,21.75,21.77,21.74,21.76,109000.0,16.7054,16.7208,16.6977,16.7131,109000.0
2010-11-09 13:15:00,21.76,21.78,21.76,21.76,87400.0,16.7131,16.7285,16.7131,16.7131,87400.0
2010-11-09 13:20:00,21.76,21.77,21.75,21.75,101000.0,16.7131,16.7208,16.7054,16.7054,101000.0
2010-11-09 13:25:00,21.76,21.76,21.69,21.72,172100.0,16.7131,16.7131,16.6593,16.6824,172100.0
2010-11-09 13:30:00,21.73,21.73,21.71,21.71,81400.0,16.6901,16.6901,16.6747,16.6747,81400.0
2010-11-09 13:35:00,21.71,21.72,21.67,21.67,41000.0,16.6747,16.6824,16.644,16.644,41000.0
2010-11-09 13:40:00,21.67,21.68,21.66,21.67,102300.0,16.644,16.6517,16.6363,16.644,102300.0
2010-11-09 13:45:00,21.67,21.68,21.65,21.67,58800.0,16.644,16.6517,16.6286,16.644,58800.0
2010-11-09 13:50:00,21.67,21.69,21.66,21.68,52600.0,16.644,16.6593,16.6363,16.6517,52600.0
2010-11-09 13:55:00,21.69,21.7,21.67,21.67,41700.0,16.6593,16.667,16.644,16.644,41700.0
2010-11-09 14:00:00,21.67,21.7,21.67,21.68,56900.0,16.644,16.667,16.644,16.6517,56900.0
2010-11-09 14:05:00,21.68,21.69,21.67,21.69,29300.0,16.6517,16.6593,16.644,16.6593,29300.0
2010-11-09 14:10:00,21.68,21.69,21.67,21.69,54000.0,16.6517,16.6593,16.644,16.6593,54000.0
2010-11-09 14:15:00,21.68,21.72,21.68,21.69,50800.0,16.6517,16.6824,16.6517,16.6593,50800.0
2010-11-09 14:20:00,21.69,21.7,21.68,21.69,39200.0,16.6593,16.667,16.6517,16.6593,39200.0
2010-11-09 14:25:00,21.69,21.7,21.67,21.67,78800.0,16.6593,16.667,16.644,16.644,78800.0
2010-11-09 14:30:00,21.67,21.69,21.67,21.68,53400.0,16.644,16.6593,16.644,16.6517,53400.0
2010-11-09 14:35:00,21.68,21.69,21.66,21.67,142800.0,16.6517,16.6593,16.6363,16.644,142800.0
2010-11-09 14:40:00,21.67,21.68,21.65,21.65,103600.0,16.644,16.6517,16.6286,16.6286,103600.0
2010-11-09 14:45:00,21.66,21.67,21.65,21.65,93900.0,16.6363,16.644,16.6286,16.6286,93900.0
2010-11-09 14:50:00,21.65,21.66,21.65,21.65,52900.0,16.6286,16.6363,16.6286,16.6286,52900.0
2010-11-09 14:55:00,21.66,21.67,21.65,21.66,93000.0,16.6363,16.644,16.6286,16.6363,93000.0
2010-11-09 15:00:00,21.66,21.67,21.65,21.67,84100.0,16.6363,16.644,16.6286,16.644,84100.0
2010-11-09 15:05:00,21.67,21.67,21.65,21.66,96100.0,16.644,16.644,16.6286,16.6363,96100.0
2010-11-09 15:10:00,21.65,21.66,21.61,21.63,206600.0,16.6286,16.6363,16.5979,16.6133,206600.0
2010-11-09 15:15:00,21.63,21.66,21.62,21.64,75700.0,16.6133,16.6363,16.6056,16.6209,75700.0
2010-11-09 15:20:00,21.65,21.65,21.62,21.63,43300.0,16.6286,16.6286,16.6056,16.6133,43300.0
2010-11-09 15:25:00,21.63,21.67,21.62,21.65,103800.0,16.6133,16.644,16.6056,16.6286,103800.0
2010-11-09 15:30:00,21.65,21.68,21.63,21.68,121400.0,16.6286,16.6517,16.6133,16.6517,121400.0
2010-11-09 15:35:00,21.68,21.68,21.62,21.63,580100.0,16.6517,16.6517,16.6056,16.6133,580100.0
2010-11-09 15:40:00,21.63,21.63,21.59,21.6,159700.0,16.6133,16.6133,16.5825,16.5902,159700.0
2010-11-09 15:45:00,21.6,21.61,21.56,21.57,171100.0,16.5902,16.5979,16.5595,16.5672,171100.0
2010-11-09 15:50:00,21.57,21.59,21.56,21.58,192400.0,16.5672,16.5825,16.5595,16.5748,192400.0
2010-11-09 15:55:00,21.58,21.66,21.57,21.66,550700.0,16.5748,16.6363,16.5672,16.6363,550700.0
2010-11-10 09:30:00,21.71,21.73,21.63,21.64,145000.0,16.6747,16.6901,16.6133,16.6209,145000.0
2010-11-10 09:35:00,21.64,21.71,21.6,21.69,153500.0,16.6209,16.6747,16.5902,16.6593,153500.0
2010-11-10 09:40:00,21.68,21.69,21.64,21.68,124400.0,16.6517,16.6593,16.6209,16.6517,124400.0
2010-11-10 09:45:00,21.67,21.68,21.62,21.64,200300.0,16.644,16.6517,16.6056,16.6209,200300.0
2010-11-10 09:50:00,21.64,21.64,21.58,21.64,151400.0,16.6209,16.6209,16.5748,16.6209,151400.0
2010-11-10 09:55:00,21.64,21.64,21.55,21.58,149700.0,16.6209,16.6209,16.5518,16.5748,149700.0
2010-11-10 10:00:00,21.58,21.61,21.56,21.6,173900.0,16.5748,16.5979,16.5595,16.5902,173900.0
2010-11-10 10:05:00,21.59,21.64,21.58,21.64,202200.0,16.5825,16.6209,16.5748,16.6209,202200.0
2010-11-10 10:10:00,21.64,21.67,21.59,21.66,102700.0,16.6209,16.644,16.5825,16.6363,102700.0
2010-11-10 10:15:00,21.67,21.7,21.66,21.69,55600.0,16.644,16.667,16.6363,16.6593,55600.0
2010-11-10 10:20:00,21.7,21.76,21.67,21.75,170400.0,16.667,16.7131,16.644,16.7054,170400.0
2010-11-10 10:25:00,21.75,21.75,21.68,21.68,133000.0,16.7054,16.7054,16.6517,16.6517,133000.0
2010-11-10 10:30:00,21.69,21.72,21.65,21.67,161100.0,16.6593,16.6824,16.6286,16.644,161100.0
2010-11-10 10:35:00,21.68,21.77,21.68,21.76,214200.0,16.6517,16.7208,16.6517,16.7131,214200.0
2010-11-10 10:40:00,21.77,21.78,21.76,21.78,267400.0,16.7208,16.7285,16.7131,16.7285,267400.0
2010-11-10 10:45:00,21.77,21.8,21.76,21.8,131500.0,16.7208,16.7438,16.7131,16.7438,131500.0
2010-11-10 10:50:00,21.8,21.84,21.78,21.84,202700.0,16.7438,16.7745,16.7285,16.7745,202700.0
2010-11-10 10:55:00,21.84,21.88,21.82,21.86,216400.0,16.7745,16.8053,16.7592,16.7899,216400.0
2010-11-10 11:00:00,21.86,21.87,21.83,21.84,154400.0,16.7899,16.7976,16.7669,16.7745,154400.0
2010-11-10 11:05:00,21.84,21.85,21.82,21.84,86800.0,16.7745,16.7822,16.7592,16.7745,86800.0
2010-11-10 11:10:00,21.83,21.84,21.78,21.78,94900.0,16.7669,16.7745,16.7285,16.7285,94900.0
2010-11-10 11:15:00,21.78,21.79,21.75,21.79,125700.0,16.7285,16.7361,16.7054,16.7361,125700.0
2010-11-10 11:20:00,21.79,21.79,21.76,21.77,60000.0,16.7361,16.7361,16.7131,16.7208,60000.0
2010-11-10 11:25:00,21.77,21.85,21.76,21.83,184800.0,16.7208,16.7822,16.7131,16.7669,184800.0
2010-11-10 11:30:00,21.84,21.87,21.83,21.84,63800.0,16.7745,16.7976,16.7669,16.7745,63800.0
2010-11-10 11:35:00,21.84,21.87,21.83,21.86,31700.0,16.7745,16.7976,16.7669,16.7899,31700.0
2010-11-10 11:40:00,21.86,21.86,21.84,21.85,71700.0,16.7899,16.7899,16.7745,16.7822,71700.0
2010-11-10 11:45:00,21.86,21.86,21.83,21.84,48200.0,16.7899,16.7899,16.7669,16.7745,48200.0
2010-11-10 11:50:00,21.84,21.87,21.84,21.85,31000.0,16.7745,16.7976,16.7745,16.7822,31000.0
2010-11-10 11:55:00,21.86,21.86,21.83,21.83,53400.0,16.7899,16.7899,16.7669,16.7669,53400.0
2010-11-10 12:00:00,21.83,21.84,21.8,21.8,85600.0,16.7669,16.7745,16.7438,16.7438,85600.0
2010-11-10 12:05:00,21.81,21.81,21.76,21.77,83200.0,16.7515,16.7515,16.7131,16.7208,83200.0
2010-11-10 12:10:00,21.78,21.81,21.76,21.76,85700.0,16.7285,16.7515,16.7131,16.7131,85700.0
2010-11-10 12:15:00,21.77,21.77,21.73,21.74,174200.0,16.7208,16.7208,16.6901,16.6977,174200.0
2010-11-10 12:20:00,21.75,21.75,21.72,21.73,59100.0,16.7054,16.7054,16.6824,16.6901,59100.0
2010-11-10 12:25:00,21.73,21.75,21.71,21.72,103200.0,16.6901,16.7054,16.6747,16.6824,103200.0
2010-11-10 12:30:00,21.72,21.75,21.71,21.74,105900.0,16.6824,16.7054,16.6747,16.6977,105900.0
2010-11-10 12:35:00,21.75,21.75,21.71,21.72,89600.0,16.7054,16.7054,16.6747,16.6824,89600.0
2010-11-10 12:40:00,21.72,21.72,21.7,21.71,36200.0,16.6824,16.6824,16.667,16.6747,36200.0
2010-11-10 12:45:00,21.7,21.72,21.68,21.71,54100.0,16.667,16.6824,16.6517,16.6747,54100.0
2010-11-10 12:50:00,21.71,21.72,21.7,21.72,24600.0,16.6747,16.6824,16.667,16.6824,24600.0
2010-11-10 12:55:00,21.71,21.72,21.68,21.68,63400.0,16.6747,16.6824,16.6517,16.6517,63400.0
2010-11-10 13:00:00,21.68,21.68,21.65,21.67,67400.0,16.6517,16.6517,16.6286,16.644,67400.0
2010-11-10 13:05:00,21.66,21.7,21.65,21.7,70800.0,16.6363,16.667,16.6286,16.667,70800.0
2010-11-10 13:10:00,21.7,21.7,21.68,21.7,26800.0,16.667,16.667,16.6517,16.667,26800.0
2010-11-10 13:15:00,21.69,21.76,21.68,21.74,66600.0,16.6593,16.7131,16.6517,16.6977,66600.0
2010-11-10 13:20:00,21.75,21.78,21.74,21.75,65600.0,16.7054,16.7285,16.6977,16.7054,65600.0
2010-11-10 13:25:00,21.76,21.79,21.75,21.78,33500.0,16.7131,16.7361,16.7054,16.7285,33500.0
2010-11-10 13:30:00,21.78,21.81,21.78,21.78,169200.0,16.7285,16.7515,16.7285,16.7285,169200.0
2010-11-10 13:35:00,21.78,21.8,21.78,21.78,19300.0,16.7285,16.7438,16.7285,16.7285,19300.0
2010-11-10 13:40:00,21.78,21.78,21.75,21.75,58500.0,16.7285,16.7285,16.7054,16.7054,58500.0
2010-11-10 13:45:00,21.75,21.76,21.74,21.75,356300.0,16.7054,16.7131,16.6977,16.7054,356300.0
2010-11-10 13:50:00,21.75,21.76,21.74,21.75,25100.0,16.7054,16.7131,16.6977,16.7054,25100.0
2010-11-10 13:55:00,21.76,21.78,21.75,21.78,33400.0,16.7131,16.7285,16.7054,16.7285,33400.0
2010-11-10 14:00:00,21.78,21.83,21.77,21.81,705600.0,16.7285,16.7669,16.7208,16.7515,705600.0
2010-11-10 14:05:00,21.82,21.87,21.82,21.85,115100.0,16.7592,16.7976,16.7592,16.7822,115100.0
2010-11-10 14:10:00,21.85,21.86,21.83,21.84,38500.0,16.7822,16.7899,16.7669,16.7745,38500.0
2010-11-10 14:15:00,21.84,21.85,21.83,21.84,41800.0,16.7745,16.7822,16.7669,16.7745,41800.0
2010-11-10 14:20:00,21.85,21.85,21.79,21.82,208300.0,16.7822,16.7822,16.7361,16.7592,208300.0
2010-11-10 14:25:00,21.82,21.86,21.81,21.86,102300.0,16.7592,16.7899,16.7515,16.7899,102300.0
2010-11-10 14:30:00,21.86,21.86,21.84,21.84,112900.0,16.7899,16.7899,16.7745,16.7745,112900.0
2010-11-10 14:35:00,21.84,21.84,21.78,21.8,170600.0,16.7745,16.7745,16.7285,16.7438,170600.0
2010-11-10 14:40:00,21.81,21.81,21.77,21.77,503500.0,16.7515,16.7515,16.7208,16.7208,503500.0
2010-11-10 14:45:00,21.78,21.82,21.77,21.79,92900.0,16.7285,16.7592,16.7208,16.7361,92900.0
2010-11-10 14:50:00,21.79,21.83,21.78,21.8,164700.0,16.7361,16.7669,16.7285,16.7438,164700.0
2010-11-10 14:55:00,21.8,21.81,21.79,21.8,64000.0,16.7438,16.7515,16.7361,16.7438,64000.0
2010-11-10 15:00:00,21.81,21.85,21.8,21.83,142700.0,16.7515,16.7822,16.7438,16.7669,142700.0
2010-11-10 15:05:00,21.83,21.83,21.8,21.8,47100.0,16.7669,16.7669,16.7438,16.7438,47100.0
2010-11-10 15:10:00,21.8,21.82,21.8,21.81,44300.0,16.7438,16.7592,16.7438,16.7515,44300.0
2010-11-10 15:15:00,21.81,21.81,21.77,21.79,92600.0,16.7515,16.7515,16.7208,16.7361,92600.0
2010-11-10 15:20:00,21.78,21.82,21.78,21.81,87600.0,16.7285,16.7592,16.7285,16.7515,87600.0
2010-11-10 15:25:00,21.81,21.85,21.8,21.8,62700.0,16.7515,16.7822,16.7438,16.7438,62700.0
2010-11-10 15:30:00,21.8,21.83,21.79,21.81,114300.0,16.7438,16.7669,16.7361,16.7515,114300.0
2010-11-10 15:35:00,21.81,21.82,21.75,21.75,116600.0,16.7515,16.7592,16.7054,16.7054,116600.0
2010-11-10 15:40:00,21.75,21.76,21.75,21.76,110400.0,16.7054,16.7131,16.7054,16.7131,110400.0
2010-11-10 15:45:00,21.76,21.81,21.75,21.79,533700.0,16.7131,16.7515,16.7054,16.7361,533700.0
2010-11-10 15:50:00,21.8,21.82,21.78,21.81,275500.0,16.7438,16.7592,16.7285,16.7515,275500.0
2010-11-10 15:55:00,21.81,21.87,21.81,21.86,583800.0,16.7515,16.7976,16.7515,16.7899,583800.0
2010-11-11 09:30:00,21.67,21.74,21.55,21.63,189300.0,16.644,16.6977,16.5518,16.6133,189300.0
2010-11-11 09:35:00,21.63,21.72,21.62,21.72,113200.0,16.6133,16.6824,16.6056,16.6824,113200.0
2010-11-11 09:40:00,21.71,21.72,21.64,21.64,104300.0,16.6747,16.6824,16.6209,16.6209,104300.0
2010-11-11 09:45:00,21.64,21.69,21.64,21.67,68900.0,16.6209,16.6593,16.6209,16.644,68900.0
2010-11-11 09:50:00,21.67,21.73,21.65,21.72,86300.0,16.644,16.6901,16.6286,16.6824,86300.0
2010-11-11 09:55:00,21.72,21.73,21.69,21.73,49100.0,16.6824,16.6901,16.6593,16.6901,49100.0
2010-11-11 10:00:00,21.73,21.73,21.69,21.69,79600.0,16.6901,16.6901,16.6593,16.6593,79600.0
2010-11-11 10:05:00,21.7,21.73,21.69,21.73,124200.0,16.667,16.6901,16.6593,16.6901,124200.0
2010-11-11 10:10:00,21.73,21.75,21.69,21.7,64500.0,16.6901,16.7054,16.6593,16.667,64500.0
2010-11-11 10:15:00,21.7,21.74,21.69,21.73,71000.0,16.667,16.6977,16.6593,16.6901,71000.0
2010-11-11 10:20:00,21.73,21.75,21.71,21.74,86700.0,16.6901,16.7054,16.6747,16.6977,86700.0
2010-11-11 10:25:00,21.74,21.78,21.74,21.75,40300.0,16.6977,16.7285,16.6977,16.7054,40300.0
2010-11-11 10:30:00,21.76,21.8,21.75,21.78,108000.0,16.7131,16.7438,16.7054,16.7285,108000.0
2010-11-11 10:35:00,21.78,21.79,21.72,21.72,126200.0,16.7285,16.7361,16.6824,16.6824,126200.0
2010-11-11 10:40:00,21.72,21.78,21.71,21.76,1202500.0,16.6824,16.7285,16.6747,16.7131,1202500.0
2010-11-11 10:45:00,21.76,21.81,21.75,21.8,321600.0,16.7131,16.7515,16.7054,16.7438,321600.0
2010-11-11 10:50:00,21.8,21.84,21.78,21.84,165900.0,16.7438,16.7745,16.7285,16.7745,165900.0
2010-11-11 10:55:00,21.84,21.9,21.83,21.9,141600.0,16.7745,16.8206,16.7669,16.8206,141600.0
2010-11-11 11:00:00,21.9,21.94,21.89,21.92,134700.0,16.8206,16.8514,16.813,16.836,134700.0
2010-11-11 11:05:00,21.92,21.92,21.82,21.83,121000.0,16.836,16.836,16.7592,16.7669,121000.0
2010-11-11 11:10:00,21.83,21.87,21.81,21.86,178700.0,16.7669,16.7976,16.7515,16.7899,178700.0
2010-11-11 11:15:00,21.87,21.91,21.84,21.91,129400.0,16.7976,16.8283,16.7745,16.8283,129400.0
2010-11-11 11:20:00,21.91,21.93,21.89,21.91,88600.0,16.8283,16.8437,16.813,16.8283,88600.0
2010-11-11 11:25:00,21.91,21.92,21.9,21.92,96200.0,16.8283,16.836,16.8206,16.836,96200.0
2010-11-11 11:30:00,21.92,21.98,21.91,21.98,167600.0,16.836,16.8821,16.8283,16.8821,167600.0
2010-11-11 11:35:00,21.96,22.04,21.96,22.02,163300.0,16.8667,16.9282,16.8667,16.9128,163300.0
2010-11-11 11:40:00,22.02,22.05,21.97,21.99,103000.0,16.9128,16.9358,16.8744,16.8898,103000.0
2010-11-11 11:45:00,21.99,22.02,21.95,22.01,63500.0,16.8898,16.9128,16.859,16.9051,63500.0
2010-11-11 11:50:00,22.0,22.02,21.98,22.0,54600.0,16.8974,16.9128,16.8821,16.8974,54600.0
2010-11-11 11:55:00,22.0,22.01,21.97,21.98,56900.0,16.8974,16.9051,16.8744,16.8821,56900.0
2010-11-11 12:00:00,21.97,21.98,21.96,21.98,27500.0,16.8744,16.8821,16.8667,16.8821,27500.0
2010-11-11 12:05:00,21.98,22.04,21.97,22.01,161900.0,16.8821,16.9282,16.8744,16.9051,161900.0
2010-11-11 12:10:00,22.01,22.01,21.98,22.0,77200.0,16.9051,16.9051,16.8821,16.8974,77200.0
2010-11-11 12:15:00,22.0,22.04,22.0,22.04,138700.0,16.8974,16.9282,16.8974,16.9282,138700.0
2010-11-11 12:20:00,22.04,22.04,22.02,22.02,38100.0,16.9282,16.9282,16.9128,16.9128,38100.0
2010-11-11 12:25:00,22.03,22.04,22.02,22.04,91000.0,16.9205,16.9282,16.9128,16.9282,91000.0
2010-11-11 12:30:00,22.04,22.04,22.03,22.03,34300.0,16.9282,16.9282,16.9205,16.9205,34300.0
2010-11-11 12:35:00,22.03,22.05,22.01,22.05,157800.0,16.9205,16.9358,16.9051,16.9358,157800.0
2010-11-11 12:40:00,22.04,22.05,22.01,22.03,64700.0,16.9282,16.9358,16.9051,16.9205,64700.0
2010-11-11 12:45:00,22.02,22.04,22.0,22.01,61600.0,16.9128,16.9282,16.8974,16.9051,61600.0
2010-11-11 12:50:00,22.01,22.04,21.98,22.03,95800.0,16.9051,16.9282,16.8821,16.9205,95800.0
2010-11-11 12:55:00,22.03,22.06,22.02,22.06,104900.0,16.9205,16.9435,16.9128,16.9435,104900.0
2010-11-11 13:00:00,22.06,22.08,22.04,22.07,99800.0,16.9435,16.9589,16.9282,16.9512,99800.0
2010-11-11 13:05:00,22.07,22.15,22.07,22.14,176600.0,16.9512,17.0126,16.9512,17.005,176600.0
2010-11-11 13:10:00,22.13,22.16,22.12,22.16,63800.0,16.9973,17.0203,16.9896,17.0203,63800.0
2010-11-11 13:15:00,22.15,22.16,22.11,22.11,82200.0,17.0126,17.0203,16.9819,16.9819,82200.0
2010-11-11 13:20:00,22.11,22.12,22.09,22.1,71300.0,16.9819,16.9896,16.9666,16.9742,71300.0
2010-11-11 13:25:00,22.1,22.12,22.09,22.09,126900.0,16.9742,16.9896,16.9666,16.9666,126900.0
2010-11-11 13:30:00,22.1,22.1,22.06,22.09,132900.0,16.9742,16.9742,16.9435,16.9666,132900.0
2010-11-11 13:35:00,22.09,22.11,22.07,22.09,92200.0,16.9666,16.9819,16.9512,16.9666,92200.0
2010-11-11 13:40:00,22.08,22.11,22.07,22.11,151400.0,16.9589,16.9819,16.9512,16.9819,151400.0
2010-11-11 13:45:00,22.1,22.16,22.09,22.16,234000.0,16.9742,17.0203,16.9666,17.0203,234000.0
2010-11-11 13:50:00,22.15,22.16,22.11,22.11,127300.0,17.0126,17.0203,16.9819,16.9819,127300.0
2010-11-11 13:55:00,22.12,22.12,22.1,22.11,43500.0,16.9896,16.9896,16.9742,16.9819,43500.0
2010-11-11 14:00:00,22.1,22.11,22.1,22.11,51400.0,16.9742,16.9819,16.9742,16.9819,51400.0
2010-11-11 14:05:00,22.11,22.11,22.09,22.1,71600.0,16.9819,16.9819,16.9666,16.9742,71600.0
2010-11-11 14:10:00,22.09,22.14,22.09,22.14,71500.0,16.9666,17.005,16.9666,17.005,71500.0
2010-11-11 14:15:00,22.14,22.21,22.13,22.21,157600.0,17.005,17.0587,16.9973,17.0587,157600.0
2010-11-11 14:20:00,22.2,22.23,22.19,22.2,171300.0,17.0511,17.0741,17.0434,17.0511,171300.0
2010-11-11 14:25:00,22.21,22.23,22.19,22.23,59700.0,17.0587,17.0741,17.0434,17.0741,59700.0
2010-11-11 14:30:00,22.23,22.28,22.23,22.28,164600.0,17.0741,17.1125,17.0741,17.1125,164600.0
2010-11-11 14:35:00,22.28,22.29,22.22,22.25,153600.0,17.1125,17.1202,17.0664,17.0895,153600.0
2010-11-11 14:40:00,22.24,22.26,22.22,22.24,188400.0,17.0818,17.0971,17.0664,17.0818,188400.0
2010-11-11 14:45:00,22.24,22.27,22.23,22.25,124400.0,17.0818,17.1048,17.0741,17.0895,124400.0
2010-11-11 14:50:00,22.25,22.25,22.22,22.24,104300.0,17.0895,17.0895,17.0664,17.0818,104300.0
2010-11-11 14:55:00,22.24,22.26,22.22,22.25,97300.0,17.0818,17.0971,17.0664,17.0895,97300.0
2010-11-11 15:00:00,22.25,22.25,22.21,22.21,91800.0,17.0895,17.0895,17.0587,17.0587,91800.0
2010-11-11 15:05:00,22.22,22.22,22.21,22.22,74600.0,17.0664,17.0664,17.0587,17.0664,74600.0
2010-11-11 15:10:00,22.21,22.23,22.21,22.22,103400.0,17.0587,17.0741,17.0587,17.0664,103400.0
2010-11-11 15:15:00,22.21,22.22,22.21,22.22,82600.0,17.0587,17.0664,17.0587,17.0664,82600.0
2010-11-11 15:20:00,22.22,22.22,22.15,22.15,177900.0,17.0664,17.0664,17.0126,17.0126,177900.0
2010-11-11 15:25:00,22.15,22.21,22.15,22.21,253100.0,17.0126,17.0587,17.0126,17.0587,253100.0
2010-11-11 15:30:00,22.2,22.21,22.13,22.15,354500.0,17.0511,17.0587,16.9973,17.0126,354500.0
2010-11-11 15:35:00,22.16,22.21,22.14,22.2,285000.0,17.0203,17.0587,17.005,17.0511,285000.0
2010-11-11 15:40:00,22.2,22.22,22.18,22.21,203100.0,17.0511,17.0664,17.0357,17.0587,203100.0
2010-11-11 15:45:00,22.21,22.26,22.21,22.24,532800.0,17.0587,17.0971,17.0587,17.0818,532800.0
2010-11-11 15:50:00,22.25,22.28,22.24,22.27,457200.0,17.0895,17.1125,17.0818,17.1048,457200.0
2010-11-11 15:55:00,22.27,22.3,22.26,22.3,703900.0,17.1048,17.1279,17.0971,17.1279,703900.0
2010-11-12 09:30:00,22.18,22.18,22.0,22.06,943700.0,17.0357,17.0357,16.8974,16.9435,943700.0
2010-11-12 09:35:00,22.06,22.08,21.99,22.05,364100.0,16.9435,16.9589,16.8898,16.9358,364100.0
2010-11-12 09:40:00,22.05,22.08,22.01,22.03,297500.0,16.9358,16.9589,16.9051,16.9205,297500.0
2010-11-12 09:45:00,22.03,22.19,21.97,21.99,350300.0,16.9205,17.0434,16.8744,16.8898,350300.0
2010-11-12 09:50:00,21.99,22.07,21.98,22.06,235800.0,16.8898,16.9512,16.8821,16.9435,235800.0
2010-11-12 09:55:00,22.06,22.06,21.96,21.97,404500.0,16.9435,16.9435,16.8667,16.8744,404500.0
2010-11-12 10:00:00,21.96,21.99,21.95,21.97,484000.0,16.8667,16.8898,16.859,16.8744,484000.0
2010-11-12 10:05:00,21.96,21.99,21.95,21.99,205700.0,16.8667,16.8898,16.859,16.8898,205700.0
2010-11-12 10:10:00,21.99,22.03,21.97,21.99,379500.0,16.8898,16.9205,16.8744,16.8898,379500.0
2010-11-12 10:15:00,21.99,22.08,21.98,22.06,110700.0,16.8898,16.9589,16.8821,16.9435,110700.0
2010-11-12 10:20:00,22.05,22.06,21.99,22.04,77000.0,16.9358,16.9435,16.8898,16.9282,77000.0
2010-11-12 10:25:00,22.05,22.05,21.97,21.99,75900.0,16.9358,16.9358,16.8744,16.8898,75900.0
2010-11-12 10:30:00,21.99,21.99,21.93,21.93,219500.0,16.8898,16.8898,16.8437,16.8437,219500.0
2010-11-12 10:35:00,21.93,21.94,21.85,21.91,182800.0,16.8437,16.8514,16.7822,16.8283,182800.0
2010-11-12 10:40:00,21.91,21.98,21.9,21.96,323100.0,16.8283,16.8821,16.8206,16.8667,323100.0
2010-11-12 10:45:00,21.96,21.97,21.88,21.9,248700.0,16.8667,16.8744,16.8053,16.8206,248700.0
2010-11-12 10:50:00,21.89,21.9,21.84,21.84,142800.0,16.813,16.8206,16.7745,16.7745,142800.0
2010-11-12 10:55:00,21.83,21.84,21.8,21.83,92400.0,16.7669,16.7745,16.7438,16.7669,92400.0
2010-11-12 11:00:00,21.82,21.87,21.8,21.86,88800.0,16.7592,16.7976,16.7438,16.7899,88800.0
2010-11-12 11:05:00,21.87,21.87,21.8,21.8,82300.0,16.7976,16.7976,16.7438,16.7438,82300.0
2010-11-12 11:10:00,21.81,21.83,21.8,21.83,62000.0,16.7515,16.7669,16.7438,16.7669,62000.0
2010-11-12 11:15:00,21.82,21.84,21.81,21.81,76100.0,16.7592,16.7745,16.7515,16.7515,76100.0
2010-11-12 11:20:00,21.81,21.84,21.81,21.83,47900.0,16.7515,16.7745,16.7515,16.7669,47900.0
2010-11-12 11:25:00,21.83,21.88,21.83,21.88,71600.0,16.7669,16.8053,16.7669,16.8053,71600.0
2010-11-12 11:30:00,21.88,21.9,21.86,21.86,75200.0,16.8053,16.8206,16.7899,16.7899,75200.0
2010-11-12 11:35:00,21.86,21.87,21.85,21.85,18200.0,16.7899,16.7976,16.7822,16.7822,18200.0
2010-11-12 11:40:00,21.86,21.86,21.85,21.85,43400.0,16.7899,16.7899,16.7822,16.7822,43400.0
2010-11-12 11:45:00,21.85,21.86,21.83,21.85,69200.0,16.7822,16.7899,16.7669,16.7822,69200.0
2010-11-12 11:50:00,21.85,21.86,21.81,21.86,317700.0,16.7822,16.7899,16.7515,16.7899,317700.0
2010-11-12 11:55:00,21.86,21.86,21.83,21.86,48500.0,16.7899,16.7899,16.7669,16.7899,48500.0
2010-11-12 12:00:00,21.85,21.85,21.82,21.85,61400.0,16.7822,16.7822,16.7592,16.7822,61400.0
2010-11-12 12:05:00,21.85,21.85,21.79,21.8,127000.0,16.7822,16.7822,16.7361,16.7438,127000.0
2010-11-12 12:10:00,21.8,21.8,21.76,21.79,91500.0,16.7438,16.7438,16.7131,16.7361,91500.0
2010-11-12 12:15:00,21.79,21.8,21.74,21.75,69300.0,16.7361,16.7438,16.6977,16.7054,69300.0
2010-11-12 12:20:00,21.74,21.75,21.69,21.7,137800.0,16.6977,16.7054,16.6593,16.667,137800.0
2010-11-12 12:25:00,21.69,21.7,21.68,21.7,103500.0,16.6593,16.667,16.6517,16.667,103500.0
2010-11-12 12:30:00,21.69,21.71,21.67,21.67,181400.0,16.6593,16.6747,16.644,16.644,181400.0
2010-11-12 12:35:00,21.68,21.71,21.66,21.7,120600.0,16.6517,16.6747,16.6363,16.667,120600.0
2010-11-12 12:40:00,21.7,21.7,21.67,21.67,105200.0,16.667,16.667,16.644,16.644,105200.0
2010-11-12 12:45:00,21.68,21.68,21.65,21.65,112500.0,16.6517,16.6517,16.6286,16.6286,112500.0
2010-11-12 12:50:00,21.65,21.69,21.63,21.66,90400.0,16.6286,16.6593,16.6133,16.6363,90400.0
2010-11-12 12:55:00,21.66,21.7,21.66,21.69,140700.0,16.6363,16.667,16.6363,16.6593,140700.0
2010-11-12 13:00:00,21.7,21.7,21.67,21.69,303900.0,16.667,16.667,16.644,16.6593,303900.0
2010-11-12 13:05:00,21.69,21.73,21.69,21.72,180000.0,16.6593,16.6901,16.6593,16.6824,180000.0
2010-11-12 13:10:00,21.72,21.74,21.7,21.72,50100.0,16.6824,16.6977,16.667,16.6824,50100.0
2010-11-12 13:15:00,21.72,21.72,21.66,21.66,50600.0,16.6824,16.6824,16.6363,16.6363,50600.0
2010-11-12 13:20:00,21.67,21.69,21.65,21.69,53600.0,16.644,16.6593,16.6286,16.6593,53600.0
2010-11-12 13:25:00,21.68,21.72,21.67,21.7,58600.0,16.6517,16.6824,16.644,16.667,58600.0
2010-11-12 13:30:00,21.7,21.74,21.69,21.71,114500.0,16.667,16.6977,16.6593,16.6747,114500.0
2010-11-12 13:35:00,21.72,21.74,21.72,21.73,24400.0,16.6824,16.6977,16.6824,16.6901,24400.0
2010-11-12 13:40:00,21.74,21.77,21.73,21.77,71100.0,16.6977,16.7208,16.6901,16.7208,71100.0
2010-11-12 13:45:00,21.77,21.79,21.76,21.77,87500.0,16.7208,16.7361,16.7131,16.7208,87500.0
2010-11-12 13:50:00,21.76,21.77,21.75,21.76,56400.0,16.7131,16.7208,16.7054,16.7131,56400.0
2010-11-12 13:55:00,21.77,21.77,21.73,21.74,82900.0,16.7208,16.7208,16.6901,16.6977,82900.0
2010-11-12 14:00:00,21.75,21.75,21.7,21.7,132600.0,16.7054,16.7054,16.667,16.667,132600.0
2010-11-12 14:05:00,21.7,21.7,21.66,21.66,61600.0,16.667,16.667,16.6363,16.6363,61600.0
2010-11-12 14:10:00,21.67,21.69,21.65,21.66,83500.0,16.644,16.6593,16.6286,16.6363,83500.0
2010-11-12 14:15:00,21.67,21.71,21.66,21.71,39900.0,16.644,16.6747,16.6363,16.6747,39900.0
2010-11-12 14:20:00,21.7,21.7,21.68,21.7,46100.0,16.667,16.667,16.6517,16.667,46100.0
2010-11-12 14:25:00,21.69,21.7,21.65,21.67,80900.0,16.6593,16.667,16.6286,16.644,80900.0
2010-11-12 14:30:00,21.66,21.69,21.66,21.69,70900.0,16.6363,16.6593,16.6363,16.6593,70900.0
2010-11-12 14:35:00,21.69,21.69,21.67,21.68,122100.0,16.6593,16.6593,16.644,16.6517,122100.0
2010-11-12 14:40:00,21.69,21.69,21.65,21.66,92900.0,16.6593,16.6593,16.6286,16.6363,92900.0
2010-11-12 14:45:00,21.67,21.72,21.66,21.7,82100.0,16.644,16.6824,16.6363,16.667,82100.0
2010-11-12 14:50:00,21.7,21.71,21.69,21.69,147300.0,16.667,16.6747,16.6593,16.6593,147300.0
2010-11-12 14:55:00,21.69,21.7,21.67,21.67,70400.0,16.6593,16.667,16.644,16.644,70400.0
2010-11-12 15:00:00,21.67,21.69,21.65,21.67,185700.0,16.644,16.6593,16.6286,16.644,185700.0
2010-11-12 15:05:00,21.68,21.7,21.67,21.67,151600.0,16.6517,16.667,16.644,16.644,151600.0
2010-11-12 15:10:00,21.67,21.69,21.66,21.67,94800.0,16.644,16.6593,16.6363,16.644,94800.0
2010-11-12 15:15:00,21.66,21.67,21.66,21.67,94300.0,16.6363,16.644,16.6363,16.644,94300.0
2010-11-12 15:20:00,21.67,21.69,21.63,21.63,237000.0,16.644,16.6593,16.6133,16.6133,237000.0
2010-11-12 15:25:00,21.64,21.64,21.6,21.6,181000.0,16.6209,16.6209,16.5902,16.5902,181000.0
2010-11-12 15:30:00,21.61,21.64,21.6,21.64,270100.0,16.5979,16.6209,16.5902,16.6209,270100.0
2010-11-12 15:35:00,21.64,21.68,21.62,21.68,900300.0,16.6209,16.6517,16.6056,16.6517,900300.0
2010-11-12 15:40:00,21.67,21.68,21.63,21.65,352200.0,16.644,16.6517,16.6133,16.6286,352200.0
2010-11-12 15:45:00,21.65,21.68,21.65,21.67,239100.0,16.6286,16.6517,16.6286,16.644,239100.0
2010-11-12 15:50:00,21.67,21.68,21.62,21.63,308900.0,16.644,16.6517,16.6056,16.6133,308900.0
2010-11-12 15:55:00,21.63,21.71,21.62,21.7,715000.0,16.6133,16.6747,16.6056,16.667,715000.0
2010-11-15 09:30:00,21.78,21.96,21.69,21.92,452600.0,16.7285,16.8667,16.6593,16.836,452600.0
2010-11-15 09:35:00,21.93,22.37,21.86,22.36,867400.0,16.8437,17.1816,16.7899,17.1739,867400.0
2010-11-15 09:40:00,22.37,22.48,22.27,22.46,856100.0,17.1816,17.2661,17.1048,17.2507,856100.0
2010-11-15 09:45:00,22.45,22.48,22.3,22.33,525500.0,17.2431,17.2661,17.1279,17.1509,525500.0
2010-11-15 09:50:00,22.33,22.36,22.18,22.2,449500.0,17.1509,17.1739,17.0357,17.0511,449500.0
2010-11-15 09:55:00,22.2,22.22,21.98,22.05,584800.0,17.0511,17.0664,16.8821,16.9358,584800.0
2010-11-15 10:00:00,22.04,22.08,21.93,21.95,410400.0,16.9282,16.9589,16.8437,16.859,410400.0
2010-11-15 10:05:00,21.95,21.95,21.87,21.89,343100.0,16.859,16.859,16.7976,16.813,343100.0
2010-11-15 10:10:00,21.9,22.02,21.9,22.01,209500.0,16.8206,16.9128,16.8206,16.9051,209500.0
2010-11-15 10:15:00,22.01,22.09,21.94,22.02,350800.0,16.9051,16.9666,16.8514,16.9128,350800.0
2010-11-15 10:20:00,22.03,22.07,21.98,22.04,160300.0,16.9205,16.9512,16.8821,16.9282,160300.0
2010-11-15 10:25:00,22.04,22.09,21.98,22.07,293000.0,16.9282,16.9666,16.8821,16.9512,293000.0
2010-11-15 10:30:00,22.07,22.11,22.04,22.06,194100.0,16.9512,16.9819,16.9282,16.9435,194100.0
2010-11-15 10:35:00,22.06,22.17,22.05,22.15,197300.0,16.9435,17.028,16.9358,17.0126,197300.0
2010-11-15 10:40:00,22.15,22.17,22.1,22.12,212500.0,17.0126,17.028,16.9742,16.9896,212500.0
2010-11-15 10:45:00,22.11,22.11,22.05,22.08,200900.0,16.9819,16.9819,16.9358,16.9589,200900.0
2010-11-15 10:50:00,22.08,22.11,22.05,22.06,168500.0,16.9589,16.9819,16.9358,16.9435,168500.0
2010-11-15 10:55:00,22.06,22.06,21.93,21.94,404800.0,16.9435,16.9435,16.8437,16.8514,404800.0
2010-11-15 11:00:00,21.94,21.99,21.9,21.9,140900.0,16.8514,16.8898,16.8206,16.8206,140900.0
2010-11-15 11:05:00,21.9,21.9,21.85,21.86,123000.0,16.8206,16.8206,16.7822,16.7899,123000.0
2010-11-15 11:10:00,21.85,21.98,21.85,21.98,89500.0,16.7822,16.8821,16.7822,16.8821,89500.0
2010-11-15 11:15:00,21.98,22.03,21.92,22.02,174200.0,16.8821,16.9205,16.836,16.9128,174200.0
2010-11-15 11:20:00,22.03,22.06,21.99,22.02,120500.0,16.9205,16.9435,16.8898,16.9128,120500.0
2010-11-15 11:25:00,22.03,22.07,22.02,22.05,60500.0,16.9205,16.9512,16.9128,16.9358,60500.0
2010-11-15 11:30:00,22.06,22.07,21.98,22.01,332700.0,16.9435,16.9512,16.8821,16.9051,332700.0
2010-11-15 11:35:00,22.01,22.05,22.0,22.03,55000.0,16.9051,16.9358,16.8974,16.9205,55000.0
2010-11-15 11:40:00,22.04,22.15,22.04,22.15,144500.0,16.9282,17.0126,16.9282,17.0126,144500.0
2010-11-15 11:45:00,22.15,22.15,22.08,22.09,288000.0,17.0126,17.0126,16.9589,16.9666,288000.0
2010-11-15 11:50:00,22.08,22.09,22.04,22.08,100600.0,16.9589,16.9666,16.9282,16.9589,100600.0
2010-11-15 11:55:00,22.08,22.1,22.02,22.02,65200.0,16.9589,16.9742,16.9128,16.9128,65200.0
2010-11-15 12:00:00,22.02,22.04,21.98,22.0,383000.0,16.9128,16.9282,16.8821,16.8974,383000.0
2010-11-15 12:05:00,22.01,22.07,22.0,22.0,154900.0,16.9051,16.9512,16.8974,16.8974,154900.0
2010-11-15 12:10:00,22.0,22.0,21.93,21.96,289700.0,16.8974,16.8974,16.8437,16.8667,289700.0
2010-11-15 12:15:00,21.96,21.97,21.86,21.89,321900.0,16.8667,16.8744,16.7899,16.813,321900.0
2010-11-15 12:20:00,21.89,21.91,21.86,21.9,107300.0,16.813,16.8283,16.7899,16.8206,107300.0
2010-11-15 12:25:00,21.9,21.91,21.88,21.9,123900.0,16.8206,16.8283,16.8053,16.8206,123900.0
2010-11-15 12:30:00,21.9,21.91,21.89,21.9,103600.0,16.8206,16.8283,16.813,16.8206,103600.0
2010-11-15 12:35:00,21.89,21.91,21.89,21.89,72600.0,16.813,16.8283,16.813,16.813,72600.0
2010-11-15 12:40:00,21.89,21.9,21.87,21.9,103000.0,16.813,16.8206,16.7976,16.8206,103000.0
2010-11-15 12:45:00,21.9,21.91,21.89,21.9,106900.0,16.8206,16.8283,16.813,16.8206,106900.0
2010-11-15 12:50:00,21.9,21.94,21.87,21.88,128500.0,16.8206,16.8514,16.7976,16.8053,128500.0
2010-11-15 12:55:00,21.88,21.9,21.88,21.9,30700.0,16.8053,16.8206,16.8053,16.8206,30700.0
2010-11-15 13:00:00,21.89,21.9,21.79,21.79,290700.0,16.813,16.8206,16.7361,16.7361,290700.0
2010-11-15 13:05:00,21.8,21.85,21.78,21.84,154000.0,16.7438,16.7822,16.7285,16.7745,154000.0
2010-11-15 13:10:00,21.84,21.85,21.79,21.83,177400.0,16.7745,16.7822,16.7361,16.7669,177400.0
2010-11-15 13:15:00,21.83,21.84,21.82,21.83,90000.0,16.7669,16.7745,16.7592,16.7669,90000.0
2010-11-15 13:20:00,21.83,21.84,21.83,21.83,44400.0,16.7669,16.7745,16.7669,16.7669,44400.0
2010-11-15 13:25:00,21.84,21.84,21.83,21.83,21200.0,16.7745,16.7745,16.7669,16.7669,21200.0
2010-11-15 13:30:00,21.83,21.85,21.82,21.83,133600.0,16.7669,16.7822,16.7592,16.7669,133600.0
2010-11-15 13:35:00,21.83,21.84,21.76,21.76,223800.0,16.7669,16.7745,16.7131,16.7131,223800.0
2010-11-15 13:40:00,21.77,21.79,21.72,21.75,220000.0,16.7208,16.7361,16.6824,16.7054,220000.0
2010-11-15 13:45:00,21.75,21.77,21.74,21.76,77000.0,16.7054,16.7208,16.6977,16.7131,77000.0
2010-11-15 13:50:00,21.75,21.76,21.66,21.66,221300.0,16.7054,16.7131,16.6363,16.6363,221300.0
2010-11-15 13:55:00,21.66,21.67,21.61,21.62,331500.0,16.6363,16.644,16.5979,16.6056,331500.0
2010-11-15 14:00:00,21.63,21.68,21.59,21.67,168300.0,16.6133,16.6517,16.5825,16.644,168300.0
2010-11-15 14:05:00,21.67,21.72,21.67,21.71,366200.0,16.644,16.6824,16.644,16.6747,366200.0
2010-11-15 14:10:00,21.71,21.72,21.67,21.72,103100.0,16.6747,16.6824,16.644,16.6824,103100.0
2010-11-15 14:15:00,21.71,21.76,21.65,21.66,370700.0,16.6747,16.7131,16.6286,16.6363,370700.0
2010-11-15 14:20:00,21.65,21.68,21.64,21.66,169900.0,16.6286,16.6517,16.6209,16.6363,169900.0
2010-11-15 14:25:00,21.66,21.66,21.6,21.66,277900.0,16.6363,16.6363,16.5902,16.6363,277900.0
2010-11-15 14:30:00,21.66,21.69,21.64,21.66,206100.0,16.6363,16.6593,16.6209,16.6363,206100.0
2010-11-15 14:35:00,21.65,21.72,21.65,21.71,90500.0,16.6286,16.6824,16.6286,16.6747,90500.0
2010-11-15 14:40:00,21.72,21.77,21.71,21.75,213800.0,16.6824,16.7208,16.6747,16.7054,213800.0
2010-11-15 14:45:00,21.75,21.77,21.64,21.64,242200.0,16.7054,16.7208,16.6209,16.6209,242200.0
2010-11-15 14:50:00,21.64,21.66,21.62,21.63,111400.0,16.6209,16.6363,16.6056,16.6133,111400.0
2010-11-15 14:55:00,21.63,21.72,21.63,21.72,141700.0,16.6133,16.6824,16.6133,16.6824,141700.0
2010-11-15 15:00:00,21.71,21.73,21.69,21.69,129600.0,16.6747,16.6901,16.6593,16.6593,129600.0
2010-11-15 15:05:00,21.69,21.7,21.64,21.65,276000.0,16.6593,16.667,16.6209,16.6286,276000.0
2010-11-15 15:10:00,21.65,21.68,21.64,21.65,141900.0,16.6286,16.6517,16.6209,16.6286,141900.0
2010-11-15 15:15:00,21.64,21.64,21.5,21.54,449900.0,16.6209,16.6209,16.5134,16.5441,449900.0
2010-11-15 15:20:00,21.53,21.54,21.44,21.45,413200.0,16.5364,16.5441,16.4673,16.475,413200.0
2010-11-15 15:25:00,21.45,21.49,21.45,21.48,204800.0,16.475,16.5057,16.475,16.498,204800.0
2010-11-15 15:30:00,21.48,21.53,21.47,21.52,285600.0,16.498,16.5364,16.4904,16.5288,285600.0
2010-11-15 15:35:00,21.52,21.57,21.52,21.56,308000.0,16.5288,16.5672,16.5288,16.5595,308000.0
2010-11-15 15:40:00,21.55,21.56,21.53,21.53,213200.0,16.5518,16.5595,16.5364,16.5364,213200.0
2010-11-15 15:45:00,21.53,21.53,21.4,21.4,930300.0,16.5364,16.5364,16.4366,16.4366,930300.0
2010-11-15 15:50:00,21.4,21.42,21.4,21.41,676000.0,16.4366,16.452,16.4366,16.4443,676000.0
2010-11-15 15:55:00,21.4,21.49,21.35,21.46,1563200.0,16.4366,16.5057,16.3982,16.4827,1563200.0
2010-11-16 09:30:00,21.43,21.52,21.38,21.51,436900.0,16.4596,16.5288,16.4212,16.5211,436900.0
2010-11-16 09:35:00,21.51,21.95,21.5,21.82,647600.0,16.5211,16.859,16.5134,16.7592,647600.0
2010-11-16 09:40:00,21.81,22.09,21.8,21.84,950700.0,16.7515,16.9666,16.7438,16.7745,950700.0
2010-11-16 09:45:00,21.84,21.85,21.66,21.69,419300.0,16.7745,16.7822,16.6363,16.6593,419300.0
2010-11-16 09:50:00,21.69,21.84,21.68,21.79,306100.0,16.6593,16.7745,16.6517,16.7361,306100.0
2010-11-16 09:55:00,21.78,21.91,21.78,21.91,180900.0,16.7285,16.8283,16.7285,16.8283,180900.0
2010-11-16 10:00:00,21.91,21.95,21.85,21.91,256600.0,16.8283,16.859,16.7822,16.8283,256600.0
2010-11-16 10:05:00,21.91,21.92,21.88,21.91,357000.0,16.8283,16.836,16.8053,16.8283,357000.0
2010-11-16 10:10:00,21.91,21.96,21.89,21.91,269700.0,16.8283,16.8667,16.813,16.8283,269700.0
2010-11-16 10:15:00,21.92,21.95,21.89,21.92,217900.0,16.836,16.859,16.813,16.836,217900.0
2010-11-16 10:20:00,21.92,21.98,21.91,21.95,379900.0,16.836,16.8821,16.8283,16.859,379900.0
2010-11-16 10:25:00,21.94,22.03,21.92,21.95,372800.0,16.8514,16.9205,16.836,16.859,372800.0
2010-11-16 10:30:00,21.95,22.01,21.95,22.0,723300.0,16.859,16.9051,16.859,16.8974,723300.0
2010-11-16 10:35:00,22.0,22.02,21.95,22.0,635100.0,16.8974,16.9128,16.859,16.8974,635100.0
2010-11-16 10:40:00,22.0,22.04,21.93,21.95,443700.0,16.8974,16.9282,16.8437,16.859,443700.0
2010-11-16 10:45:00,21.96,21.96,21.87,21.94,207700.0,16.8667,16.8667,16.7976,16.8514,207700.0
2010-11-16 10:50:00,21.93,21.99,21.91,21.92,128100.0,16.8437,16.8898,16.8283,16.836,128100.0
2010-11-16 10:55:00,21.91,21.92,21.83,21.9,352700.0,16.8283,16.836,16.7669,16.8206,352700.0
2010-11-16 11:00:00,21.9,21.9,21.76,21.78,220400.0,16.8206,16.8206,16.7131,16.7285,220400.0
2010-11-16 11:05:00,21.78,21.8,21.7,21.75,216000.0,16.7285,16.7438,16.667,16.7054,216000.0
2010-11-16 11:10:00,21.74,21.82,21.74,21.8,115300.0,16.6977,16.7592,16.6977,16.7438,115300.0
2010-11-16 11:15:00,21.8,21.8,21.75,21.75,129200.0,16.7438,16.7438,16.7054,16.7054,129200.0
2010-11-16 11:20:00,21.75,21.79,21.74,21.78,116600.0,16.7054,16.7361,16.6977,16.7285,116600.0
2010-11-16 11:25:00,21.78,21.78,21.75,21.76,68700.0,16.7285,16.7285,16.7054,16.7131,68700.0
2010-11-16 11:30:00,21.76,21.83,21.75,21.8,122200.0,16.7131,16.7669,16.7054,16.7438,122200.0
2010-11-16 11:35:00,21.8,21.8,21.72,21.72,164200.0,16.7438,16.7438,16.6824,16.6824,164200.0
2010-11-16 11:40:00,21.73,21.73,21.59,21.67,285500.0,16.6901,16.6901,16.5825,16.644,285500.0
2010-11-16 11:45:00,21.6,21.62,21.51,21.52,330700.0,16.5902,16.6056,16.5211,16.5288,330700.0
2010-11-16 11:50:00,21.52,21.59,21.52,21.58,90900.0,16.5288,16.5825,16.5288,16.5748,90900.0
2010-11-16 11:55:00,21.58,21.58,21.53,21.54,257700.0,16.5748,16.5748,16.5364,16.5441,257700.0
2010-11-16 12:00:00,21.55,21.64,21.55,21.63,203500.0,16.5518,16.6209,16.5518,16.6133,203500.0
2010-11-16 12:05:00,21.62,21.73,21.61,21.64,394700.0,16.6056,16.6901,16.5979,16.6209,394700.0
2010-11-16 12:10:00,21.64,21.68,21.57,21.68,366500.0,16.6209,16.6517,16.5672,16.6517,366500.0
2010-11-16 12:15:00,21.68,21.7,21.65,21.65,272200.0,16.6517,16.667,16.6286,16.6286,272200.0
2010-11-16 12:20:00,21.65,21.67,21.59,21.59,162500.0,16.6286,16.644,16.5825,16.5825,162500.0
2010-11-16 12:25:00,21.59,21.69,21.56,21.68,208300.0,16.5825,16.6593,16.5595,16.6517,208300.0
2010-11-16 12:30:00,21.68,21.72,21.66,21.71,160800.0,16.6517,16.6824,16.6363,16.6747,160800.0
2010-11-16 12:35:00,21.72,21.75,21.7,21.7,171200.0,16.6824,16.7054,16.667,16.667,171200.0
2010-11-16 12:40:00,21.7,21.71,21.63,21.65,129200.0,16.667,16.6747,16.6133,16.6286,129200.0
2010-11-16 12:45:00,21.66,21.7,21.65,21.67,113300.0,16.6363,16.667,16.6286,16.644,113300.0
2010-11-16 12:50:00,21.68,21.76,21.67,21.73,132400.0,16.6517,16.7131,16.644,16.6901,132400.0
2010-11-16 12:55:00,21.74,21.82,21.73,21.82,128500.0,16.6977,16.7592,16.6901,16.7592,128500.0
2010-11-16 13:00:00,21.82,21.83,21.76,21.77,149700.0,16.7592,16.7669,16.7131,16.7208,149700.0
2010-11-16 13:05:00,21.77,21.78,21.73,21.76,89300.0,16.7208,16.7285,16.6901,16.7131,89300.0
2010-11-16 13:10:00,21.76,21.78,21.74,21.75,77500.0,16.7131,16.7285,16.6977,16.7054,77500.0
2010-11-16 13:15:00,21.75,21.76,21.7,21.75,96800.0,16.7054,16.7131,16.667,16.7054,96800.0
2010-11-16 13:20:00,21.75,21.76,21.69,21.73,134300.0,16.7054,16.7131,16.6593,16.6901,134300.0
2010-11-16 13:25:00,21.73,21.78,21.73,21.73,173600.0,16.6901,16.7285,16.6901,16.6901,173600.0
2010-11-16 13:30:00,21.73,21.73,21.65,21.66,262100.0,16.6901,16.6901,16.6286,16.6363,262100.0
2010-11-16 13:35:00,21.65,21.7,21.62,21.62,258300.0,16.6286,16.667,16.6056,16.6056,258300.0
2010-11-16 13:40:00,21.63,21.64,21.58,21.6,190100.0,16.6133,16.6209,16.5748,16.5902,190100.0
2010-11-16 13:45:00,21.61,21.61,21.55,21.56,108100.0,16.5979,16.5979,16.5518,16.5595,108100.0
2010-11-16 13:50:00,21.57,21.61,21.56,21.61,73100.0,16.5672,16.5979,16.5595,16.5979,73100.0
2010-11-16 13:55:00,21.61,21.67,21.6,21.66,102700.0,16.5979,16.644,16.5902,16.6363,102700.0
2010-11-16 14:00:00,21.66,21.67,21.65,21.67,281600.0,16.6363,16.644,16.6286,16.644,281600.0
2010-11-16 14:05:00,21.66,21.66,21.59,21.59,202300.0,16.6363,16.6363,16.5825,16.5825,202300.0
2010-11-16 14:10:00,21.59,21.62,21.58,21.61,123400.0,16.5825,16.6056,16.5748,16.5979,123400.0
2010-11-16 14:15:00,21.61,21.62,21.56,21.58,134900.0,16.5979,16.6056,16.5595,16.5748,134900.0
2010-11-16 14:20:00,21.58,21.6,21.56,21.58,239100.0,16.5748,16.5902,16.5595,16.5748,239100.0
2010-11-16 14:25:00,21.58,21.58,21.49,21.49,188400.0,16.5748,16.5748,16.5057,16.5057,188400.0
2010-11-16 14:30:00,21.49,21.5,21.47,21.48,177900.0,16.5057,16.5134,16.4904,16.498,177900.0
2010-11-16 14:35:00,21.49,21.49,21.41,21.41,180200.0,16.5057,16.5057,16.4443,16.4443,180200.0
2010-11-16 14:40:00,21.42,21.42,21.38,21.39,296000.0,16.452,16.452,16.4212,16.4289,296000.0
2010-11-16 14:45:00,21.39,21.46,21.38,21.46,137300.0,16.4289,16.4827,16.4212,16.4827,137300.0
2010-11-16 14:50:00,21.46,21.52,21.45,21.52,305700.0,16.4827,16.5288,16.475,16.5288,305700.0
2010-11-16 14:55:00,21.52,21.54,21.47,21.48,310900.0,16.5288,16.5441,16.4904,16.498,310900.0
2010-11-16 15:00:00,21.47,21.52,21.47,21.47,162000.0,16.4904,16.5288,16.4904,16.4904,162000.0
2010-11-16 15:05:00,21.47,21.48,21.45,21.45,158500.0,16.4904,16.498,16.475,16.475,158500.0
2010-11-16 15:10:00,21.45,21.47,21.44,21.45,202800.0,16.475,16.4904,16.4673,16.475,202800.0
2010-11-16 15:15:00,21.45,21.46,21.38,21.38,278800.0,16.475,16.4827,16.4212,16.4212,278800.0
2010-11-16 15:20:00,21.38,21.4,21.34,21.39,294600.0,16.4212,16.4366,16.3905,16.4289,294600.0
2010-11-16 15:25:00,21.39,21.51,21.39,21.43,691700.0,16.4289,16.5211,16.4289,16.4596,691700.0
2010-11-16 15:30:00,21.43,21.56,21.43,21.53,633300.0,16.4596,16.5595,16.4596,16.5364,633300.0
2010-11-16 15:35:00,21.53,21.54,21.46,21.5,266000.0,16.5364,16.5441,16.4827,16.5134,266000.0
2010-11-16 15:40:00,21.5,21.58,21.49,21.56,530200.0,16.5134,16.5748,16.5057,16.5595,530200.0
2010-11-16 15:45:00,21.56,21.59,21.54,21.56,281600.0,16.5595,16.5825,16.5441,16.5595,281600.0
2010-11-16 15:50:00,21.56,21.57,21.49,21.5,478500.0,16.5595,16.5672,16.5057,16.5134,478500.0
2010-11-16 15:55:00,21.5,21.57,21.49,21.55,794900.0,16.5134,16.5672,16.5057,16.5518,794900.0
2010-11-17 09:30:00,21.47,21.6,21.46,21.59,262600.0,16.4904,16.5902,16.4827,16.5825,262600.0
2010-11-17 09:35:00,21.59,21.63,21.58,21.6,298900.0,16.5825,16.6133,16.5748,16.5902,298900.0
2010-11-17 09:40:00,21.6,21.65,21.58,21.59,215700.0,16.5902,16.6286,16.5748,16.5825,215700.0
2010-11-17 09:45:00,21.58,21.59,21.54,21.54,405500.0,16.5748,16.5825,16.5441,16.5441,405500.0
2010-11-17 09:50:00,21.55,21.65,21.55,21.59,384200.0,16.5518,16.6286,16.5518,16.5825,384200.0
2010-11-17 09:55:00,21.59,21.59,21.55,21.56,232500.0,16.5825,16.5825,16.5518,16.5595,232500.0
2010-11-17 10:00:00,21.57,21.59,21.5,21.51,455100.0,16.5672,16.5825,16.5134,16.5211,455100.0
2010-11-17 10:05:00,21.52,21.52,21.48,21.49,315400.0,16.5288,16.5288,16.498,16.5057,315400.0
2010-11-17 10:10:00,21.5,21.5,21.45,21.49,183500.0,16.5134,16.5134,16.475,16.5057,183500.0
2010-11-17 10:15:00,21.49,21.5,21.49,21.49,150700.0,16.5057,16.5134,16.5057,16.5057,150700.0
2010-11-17 10:20:00,21.5,21.5,21.47,21.49,181700.0,16.5134,16.5134,16.4904,16.5057,181700.0
2010-11-17 10:25:00,21.49,21.49,21.41,21.45,355700.0,16.5057,16.5057,16.4443,16.475,355700.0
2010-11-17 10:30:00,21.44,21.46,21.44,21.46,287600.0,16.4673,16.4827,16.4673,16.4827,287600.0
2010-11-17 10:35:00,21.46,21.46,21.37,21.42,372300.0,16.4827,16.4827,16.4136,16.452,372300.0
2010-11-17 10:40:00,21.42,21.46,21.42,21.46,163900.0,16.452,16.4827,16.452,16.4827,163900.0
2010-11-17 10:45:00,21.46,21.48,21.46,21.47,84700.0,16.4827,16.498,16.4827,16.4904,84700.0
2010-11-17 10:50:00,21.48,21.48,21.45,21.47,115100.0,16.498,16.498,16.475,16.4904,115100.0
2010-11-17 10:55:00,21.47,21.48,21.45,21.46,234600.0,16.4904,16.498,16.475,16.4827,234600.0
2010-11-17 11:00:00,21.47,21.47,21.46,21.46,47700.0,16.4904,16.4904,16.4827,16.4827,47700.0
2010-11-17 11:05:00,21.46,21.47,21.46,21.47,87000.0,16.4827,16.4904,16.4827,16.4904,87000.0
2010-11-17 11:10:00,21.47,21.49,21.46,21.49,152500.0,16.4904,16.5057,16.4827,16.5057,152500.0
2010-11-17 11:15:00,21.49,21.5,21.46,21.46,151000.0,16.5057,16.5134,16.4827,16.4827,151000.0
2010-11-17 11:20:00,21.46,21.47,21.4,21.41,162400.0,16.4827,16.4904,16.4366,16.4443,162400.0
2010-11-17 11:25:00,21.41,21.44,21.41,21.43,108000.0,16.4443,16.4673,16.4443,16.4596,108000.0
2010-11-17 11:30:00,21.43,21.44,21.43,21.43,74700.0,16.4596,16.4673,16.4596,16.4596,74700.0
2010-11-17 11:35:00,21.43,21.47,21.43,21.47,112700.0,16.4596,16.4904,16.4596,16.4904,112700.0
2010-11-17 11:40:00,21.47,21.47,21.45,21.47,107100.0,16.4904,16.4904,16.475,16.4904,107100.0
2010-11-17 11:45:00,21.47,21.5,21.46,21.46,131900.0,16.4904,16.5134,16.4827,16.4827,131900.0
2010-11-17 11:50:00,21.47,21.49,21.46,21.46,151800.0,16.4904,16.5057,16.4827,16.4827,151800.0
2010-11-17 11:55:00,21.46,21.47,21.42,21.43,176800.0,16.4827,16.4904,16.452,16.4596,176800.0
2010-11-17 12:00:00,21.43,21.45,21.43,21.45,91400.0,16.4596,16.475,16.4596,16.475,91400.0
2010-11-17 12:05:00,21.44,21.47,21.44,21.45,107600.0,16.4673,16.4904,16.4673,16.475,107600.0
2010-11-17 12:10:00,21.46,21.47,21.43,21.43,142900.0,16.4827,16.4904,16.4596,16.4596,142900.0
2010-11-17 12:15:00,21.43,21.44,21.42,21.42,102700.0,16.4596,16.4673,16.452,16.452,102700.0
2010-11-17 12:20:00,21.42,21.45,21.42,21.45,141200.0,16.452,16.475,16.452,16.475,141200.0
2010-11-17 12:25:00,21.45,21.47,21.42,21.46,159300.0,16.475,16.4904,16.452,16.4827,159300.0
2010-11-17 12:30:00,21.47,21.48,21.45,21.47,89300.0,16.4904,16.498,16.475,16.4904,89300.0
2010-11-17 12:35:00,21.47,21.48,21.46,21.46,105100.0,16.4904,16.498,16.4827,16.4827,105100.0
2010-11-17 12:40:00,21.47,21.47,21.45,21.45,73600.0,16.4904,16.4904,16.475,16.475,73600.0
2010-11-17 12:45:00,21.45,21.46,21.43,21.44,107100.0,16.475,16.4827,16.4596,16.4673,107100.0
2010-11-17 12:50:00,21.44,21.48,21.44,21.46,81300.0,16.4673,16.498,16.4673,16.4827,81300.0
2010-11-17 12:55:00,21.46,21.49,21.46,21.48,76700.0,16.4827,16.5057,16.4827,16.498,76700.0
2010-11-17 13:00:00,21.48,21.49,21.46,21.46,73900.0,16.498,16.5057,16.4827,16.4827,73900.0
2010-11-17 13:05:00,21.47,21.47,21.44,21.44,80300.0,16.4904,16.4904,16.4673,16.4673,80300.0
2010-11-17 13:10:00,21.45,21.46,21.43,21.43,116900.0,16.475,16.4827,16.4596,16.4596,116900.0
2010-11-17 13:15:00,21.43,21.46,21.42,21.45,229400.0,16.4596,16.4827,16.452,16.475,229400.0
2010-11-17 13:20:00,21.45,21.46,21.44,21.44,171400.0,16.475,16.4827,16.4673,16.4673,171400.0
2010-11-17 13:25:00,21.44,21.47,21.44,21.47,183600.0,16.4673,16.4904,16.4673,16.4904,183600.0
2010-11-17 13:30:00,21.47,21.48,21.46,21.48,45700.0,16.4904,16.498,16.4827,16.498,45700.0
2010-11-17 13:35:00,21.48,21.49,21.47,21.48,55700.0,16.498,16.5057,16.4904,16.498,55700.0
2010-11-17 13:40:00,21.49,21.49,21.44,21.45,170900.0,16.5057,16.5057,16.4673,16.475,170900.0
2010-11-17 13:45:00,21.44,21.48,21.44,21.48,106900.0,16.4673,16.498,16.4673,16.498,106900.0
2010-11-17 13:50:00,21.48,21.49,21.46,21.46,115200.0,16.498,16.5057,16.4827,16.4827,115200.0
2010-11-17 13:55:00,21.47,21.48,21.46,21.48,99400.0,16.4904,16.498,16.4827,16.498,99400.0
2010-11-17 14:00:00,21.48,21.49,21.47,21.48,86200.0,16.498,16.5057,16.4904,16.498,86200.0
2010-11-17 14:05:00,21.48,21.48,21.47,21.47,29800.0,16.498,16.498,16.4904,16.4904,29800.0
2010-11-17 14:10:00,21.47,21.48,21.47,21.48,49500.0,16.4904,16.498,16.4904,16.498,49500.0
2010-11-17 14:15:00,21.48,21.48,21.47,21.47,66900.0,16.498,16.498,16.4904,16.4904,66900.0
2010-11-17 14:20:00,21.47,21.48,21.45,21.46,91100.0,16.4904,16.498,16.475,16.4827,91100.0
2010-11-17 14:25:00,21.46,21.47,21.46,21.46,88400.0,16.4827,16.4904,16.4827,16.4827,88400.0
2010-11-17 14:30:00,21.47,21.47,21.46,21.47,92800.0,16.4904,16.4904,16.4827,16.4904,92800.0
2010-11-17 14:35:00,21.46,21.47,21.46,21.46,90900.0,16.4827,16.4904,16.4827,16.4827,90900.0
2010-11-17 14:40:00,21.47,21.47,21.45,21.45,193500.0,16.4904,16.4904,16.475,16.475,193500.0
2010-11-17 14:45:00,21.46,21.49,21.45,21.48,214600.0,16.4827,16.5057,16.475,16.498,214600.0
2010-11-17 14:50:00,21.48,21.52,21.47,21.49,186100.0,16.498,16.5288,16.4904,16.5057,186100.0
2010-11-17 14:55:00,21.49,21.5,21.48,21.49,47100.0,16.5057,16.5134,16.498,16.5057,47100.0
2010-11-17 15:00:00,21.48,21.49,21.47,21.49,61100.0,16.498,16.5057,16.4904,16.5057,61100.0
2010-11-17 15:05:00,21.49,21.49,21.46,21.46,91100.0,16.5057,16.5057,16.4827,16.4827,91100.0
2010-11-17 15:10:00,21.47,21.49,21.46,21.48,139400.0,16.4904,16.5057,16.4827,16.498,139400.0
2010-11-17 15:15:00,21.49,21.5,21.48,21.49,150600.0,16.5057,16.5134,16.498,16.5057,150600.0
2010-11-17 15:20:00,21.49,21.51,21.48,21.49,249900.0,16.5057,16.5211,16.498,16.5057,249900.0
2010-11-17 15:25:00,21.5,21.5,21.46,21.47,280100.0,16.5134,16.5134,16.4827,16.4904,280100.0
2010-11-17 15:30:00,21.47,21.48,21.46,21.47,192600.0,16.4904,16.498,16.4827,16.4904,192600.0
2010-11-17 15:35:00,21.47,21.51,21.47,21.5,277700.0,16.4904,16.5211,16.4904,16.5134,277700.0
2010-11-17 15:40:00,21.5,21.51,21.47,21.49,320000.0,16.5134,16.5211,16.4904,16.5057,320000.0
2010-11-17 15:45:00,21.49,21.51,21.49,21.5,194700.0,16.5057,16.5211,16.5057,16.5134,194700.0
2010-11-17 15:50:00,21.5,21.51,21.46,21.47,313800.0,16.5134,16.5211,16.4827,16.4904,313800.0
2010-11-17 15:55:00,21.47,21.52,21.46,21.51,670400.0,16.4904,16.5288,16.4827,16.5211,670400.0
2010-11-18 09:30:00,21.74,21.77,21.65,21.71,205100.0,16.6977,16.7208,16.6286,16.6747,205100.0
2010-11-18 09:35:00,21.72,21.75,21.7,21.72,153100.0,16.6824,16.7054,16.667,16.6824,153100.0
2010-11-18 09:40:00,21.72,21.75,21.7,21.72,131500.0,16.6824,16.7054,16.667,16.6824,131500.0
2010-11-18 09:45:00,21.72,21.75,21.72,21.73,148200.0,16.6824,16.7054,16.6824,16.6901,148200.0
2010-11-18 09:50:00,21.73,21.77,21.73,21.76,92500.0,16.6901,16.7208,16.6901,16.7131,92500.0
2010-11-18 09:55:00,21.76,21.78,21.74,21.78,303300.0,16.7131,16.7285,16.6977,16.7285,303300.0
2010-11-18 10:00:00,21.77,21.84,21.76,21.82,142600.0,16.7208,16.7745,16.7131,16.7592,142600.0
2010-11-18 10:05:00,21.83,21.86,21.77,21.78,197900.0,16.7669,16.7899,16.7208,16.7285,197900.0
2010-11-18 10:10:00,21.77,21.8,21.77,21.78,113100.0,16.7208,16.7438,16.7208,16.7285,113100.0
2010-11-18 10:15:00,21.78,21.79,21.76,21.77,141300.0,16.7285,16.7361,16.7131,16.7208,141300.0
2010-11-18 10:20:00,21.78,21.81,21.77,21.8,133600.0,16.7285,16.7515,16.7208,16.7438,133600.0
2010-11-18 10:25:00,21.8,21.85,21.8,21.84,134100.0,16.7438,16.7822,16.7438,16.7745,134100.0
2010-11-18 10:30:00,21.83,21.84,21.81,21.81,93600.0,16.7669,16.7745,16.7515,16.7515,93600.0
2010-11-18 10:35:00,21.81,21.82,21.75,21.77,150600.0,16.7515,16.7592,16.7054,16.7208,150600.0
2010-11-18 10:40:00,21.76,21.82,21.76,21.82,80700.0,16.7131,16.7592,16.7131,16.7592,80700.0
2010-11-18 10:45:00,21.81,21.84,21.81,21.83,89800.0,16.7515,16.7745,16.7515,16.7669,89800.0
2010-11-18 10:50:00,21.83,21.84,21.81,21.81,222200.0,16.7669,16.7745,16.7515,16.7515,222200.0
2010-11-18 10:55:00,21.81,21.82,21.81,21.82,61600.0,16.7515,16.7592,16.7515,16.7592,61600.0
2010-11-18 11:00:00,21.82,21.82,21.81,21.82,134600.0,16.7592,16.7592,16.7515,16.7592,134600.0
2010-11-18 11:05:00,21.81,21.82,21.77,21.77,122000.0,16.7515,16.7592,16.7208,16.7208,122000.0
2010-11-18 11:10:00,21.77,21.78,21.75,21.77,38400.0,16.7208,16.7285,16.7054,16.7208,38400.0
2010-11-18 11:15:00,21.77,21.79,21.77,21.78,103800.0,16.7208,16.7361,16.7208,16.7285,103800.0
2010-11-18 11:20:00,21.78,21.8,21.78,21.79,95300.0,16.7285,16.7438,16.7285,16.7361,95300.0
2010-11-18 11:25:00,21.79,21.8,21.77,21.77,69700.0,16.7361,16.7438,16.7208,16.7208,69700.0
2010-11-18 11:30:00,21.76,21.77,21.73,21.73,150500.0,16.7131,16.7208,16.6901,16.6901,150500.0
2010-11-18 11:35:00,21.73,21.76,21.72,21.75,118400.0,16.6901,16.7131,16.6824,16.7054,118400.0
2010-11-18 11:40:00,21.75,21.76,21.74,21.74,64500.0,16.7054,16.7131,16.6977,16.6977,64500.0
2010-11-18 11:45:00,21.74,21.77,21.74,21.76,89200.0,16.6977,16.7208,16.6977,16.7131,89200.0
2010-11-18 11:50:00,21.77,21.77,21.75,21.76,87600.0,16.7208,16.7208,16.7054,16.7131,87600.0
2010-11-18 11:55:00,21.76,21.79,21.76,21.78,64100.0,16.7131,16.7361,16.7131,16.7285,64100.0
2010-11-18 12:00:00,21.78,21.82,21.78,21.81,58100.0,16.7285,16.7592,16.7285,16.7515,58100.0
2010-11-18 12:05:00,21.81,21.86,21.81,21.85,137700.0,16.7515,16.7899,16.7515,16.7822,137700.0
2010-11-18 12:10:00,21.85,21.86,21.79,21.79,65600.0,16.7822,16.7899,16.7361,16.7361,65600.0
2010-11-18 12:15:00,21.79,21.8,21.77,21.78,91700.0,16.7361,16.7438,16.7208,16.7285,91700.0
2010-11-18 12:20:00,21.78,21.8,21.78,21.79,58400.0,16.7285,16.7438,16.7285,16.7361,58400.0
2010-11-18 12:25:00,21.79,21.8,21.78,21.78,56000.0,16.7361,16.7438,16.7285,16.7285,56000.0
2010-11-18 12:30:00,21.78,21.79,21.77,21.77,52000.0,16.7285,16.7361,16.7208,16.7208,52000.0
2010-11-18 12:35:00,21.77,21.78,21.76,21.76,52400.0,16.7208,16.7285,16.7131,16.7131,52400.0
2010-11-18 12:40:00,21.76,21.78,21.76,21.78,67000.0,16.7131,16.7285,16.7131,16.7285,67000.0
2010-11-18 12:45:00,21.77,21.78,21.76,21.77,97200.0,16.7208,16.7285,16.7131,16.7208,97200.0
2010-11-18 12:50:00,21.76,21.77,21.76,21.76,62200.0,16.7131,16.7208,16.7131,16.7131,62200.0
2010-11-18 12:55:00,21.77,21.81,21.77,21.79,107700.0,16.7208,16.7515,16.7208,16.7361,107700.0
2010-11-18 13:00:00,21.79,21.8,21.79,21.8,12500.0,16.7361,16.7438,16.7361,16.7438,12500.0
2010-11-18 13:05:00,21.79,21.8,21.77,21.78,115400.0,16.7361,16.7438,16.7208,16.7285,115400.0
2010-11-18 13:10:00,21.79,21.8,21.78,21.79,185800.0,16.7361,16.7438,16.7285,16.7361,185800.0
2010-11-18 13:15:00,21.8,21.81,21.79,21.79,121100.0,16.7438,16.7515,16.7361,16.7361,121100.0
2010-11-18 13:20:00,21.79,21.81,21.77,21.77,149600.0,16.7361,16.7515,16.7208,16.7208,149600.0
2010-11-18 13:25:00,21.77,21.79,21.77,21.78,80300.0,16.7208,16.7361,16.7208,16.7285,80300.0
2010-11-18 13:30:00,21.78,21.79,21.76,21.76,124700.0,16.7285,16.7361,16.7131,16.7131,124700.0
2010-11-18 13:35:00,21.76,21.77,21.76,21.76,127900.0,16.7131,16.7208,16.7131,16.7131,127900.0
2010-11-18 13:40:00,21.76,21.77,21.76,21.77,116100.0,16.7131,16.7208,16.7131,16.7208,116100.0
2010-11-18 13:45:00,21.77,21.79,21.76,21.79,59900.0,16.7208,16.7361,16.7131,16.7361,59900.0
2010-11-18 13:50:00,21.78,21.81,21.78,21.8,96800.0,16.7285,16.7515,16.7285,16.7438,96800.0
2010-11-18 13:55:00,21.8,21.81,21.8,21.8,37100.0,16.7438,16.7515,16.7438,16.7438,37100.0
2010-11-18 14:00:00,21.8,21.83,21.8,21.82,128400.0,16.7438,16.7669,16.7438,16.7592,128400.0
2010-11-18 14:05:00,21.82,21.84,21.82,21.83,75600.0,16.7592,16.7745,16.7592,16.7669,75600.0
2010-11-18 14:10:00,21.83,21.84,21.79,21.8,141100.0,16.7669,16.7745,16.7361,16.7438,141100.0
2010-11-18 14:15:00,21.79,21.8,21.78,21.78,76400.0,16.7361,16.7438,16.7285,16.7285,76400.0
2010-11-18 14:20:00,21.79,21.79,21.78,21.78,28600.0,16.7361,16.7361,16.7285,16.7285,28600.0
2010-11-18 14:25:00,21.78,21.79,21.78,21.78,311600.0,16.7285,16.7361,16.7285,16.7285,311600.0
2010-11-18 14:30:00,21.78,21.8,21.78,21.78,156300.0,16.7285,16.7438,16.7285,16.7285,156300.0
2010-11-18 14:35:00,21.78,21.79,21.75,21.76,119700.0,16.7285,16.7361,16.7054,16.7131,119700.0
2010-11-18 14:40:00,21.76,21.77,21.75,21.76,134500.0,16.7131,16.7208,16.7054,16.7131,134500.0
2010-11-18 14:45:00,21.75,21.76,21.74,21.75,147600.0,16.7054,16.7131,16.6977,16.7054,147600.0
2010-11-18 14:50:00,21.75,21.75,21.72,21.72,113900.0,16.7054,16.7054,16.6824,16.6824,113900.0
2010-11-18 14:55:00,21.72,21.73,21.67,21.68,198600.0,16.6824,16.6901,16.644,16.6517,198600.0
2010-11-18 15:00:00,21.67,21.68,21.65,21.65,160800.0,16.644,16.6517,16.6286,16.6286,160800.0
2010-11-18 15:05:00,21.65,21.68,21.65,21.67,184800.0,16.6286,16.6517,16.6286,16.644,184800.0
2010-11-18 15:10:00,21.67,21.68,21.66,21.68,119600.0,16.644,16.6517,16.6363,16.6517,119600.0
2010-11-18 15:15:00,21.67,21.69,21.67,21.68,79300.0,16.644,16.6593,16.644,16.6517,79300.0
2010-11-18 15:20:00,21.68,21.68,21.64,21.64,136600.0,16.6517,16.6517,16.6209,16.6209,136600.0
2010-11-18 15:25:00,21.64,21.65,21.63,21.64,71600.0,16.6209,16.6286,16.6133,16.6209,71600.0
2010-11-18 15:30:00,21.65,21.66,21.64,21.65,123800.0,16.6286,16.6363,16.6209,16.6286,123800.0
2010-11-18 15:35:00,21.65,21.66,21.62,21.65,169400.0,16.6286,16.6363,16.6056,16.6286,169400.0
2010-11-18 15:40:00,21.65,21.66,21.63,21.63,225300.0,16.6286,16.6363,16.6133,16.6133,225300.0
2010-11-18 15:45:00,21.64,21.64,21.6,21.61,201900.0,16.6209,16.6209,16.5902,16.5979,201900.0
2010-11-18 15:50:00,21.61,21.62,21.59,21.62,303100.0,16.5979,16.6056,16.5825,16.6056,303100.0
2010-11-18 15:55:00,21.61,21.65,21.6,21.62,732200.0,16.5979,16.6286,16.5902,16.6056,732200.0
2010-11-19 09:30:00,21.62,21.67,21.61,21.63,1208900.0,16.6056,16.644,16.5979,16.6133,1208900.0
2010-11-19 09:35:00,21.63,21.64,21.59,21.59,203700.0,16.6133,16.6209,16.5825,16.5825,203700.0
2010-11-19 09:40:00,21.6,21.63,21.55,21.59,238900.0,16.5902,16.6133,16.5518,16.5825,238900.0
2010-11-19 09:45:00,21.59,21.62,21.56,21.59,116500.0,16.5825,16.6056,16.5595,16.5825,116500.0
2010-11-19 09:50:00,21.6,21.62,21.59,21.61,63400.0,16.5902,16.6056,16.5825,16.5979,63400.0
2010-11-19 09:55:00,21.61,21.66,21.6,21.64,61000.0,16.5979,16.6363,16.5902,16.6209,61000.0
2010-11-19 10:00:00,21.65,21.66,21.59,21.65,72900.0,16.6286,16.6363,16.5825,16.6286,72900.0
2010-11-19 10:05:00,21.66,21.66,21.6,21.62,128100.0,16.6363,16.6363,16.5902,16.6056,128100.0
2010-11-19 10:10:00,21.61,21.66,21.61,21.65,88100.0,16.5979,16.6363,16.5979,16.6286,88100.0
2010-11-19 10:15:00,21.66,21.67,21.63,21.65,98200.0,16.6363,16.644,16.6133,16.6286,98200.0
2010-11-19 10:20:00,21.65,21.69,21.64,21.67,142400.0,16.6286,16.6593,16.6209,16.644,142400.0
2010-11-19 10:25:00,21.66,21.67,21.63,21.64,130700.0,16.6363,16.644,16.6133,16.6209,130700.0
2010-11-19 10:30:00,21.64,21.7,21.63,21.7,85300.0,16.6209,16.667,16.6133,16.667,85300.0
2010-11-19 10:35:00,21.69,21.72,21.68,21.7,385400.0,16.6593,16.6824,16.6517,16.667,385400.0
2010-11-19 10:40:00,21.71,21.77,21.7,21.77,121200.0,16.6747,16.7208,16.667,16.7208,121200.0
2010-11-19 10:45:00,21.76,21.81,21.74,21.8,192400.0,16.7131,16.7515,16.6977,16.7438,192400.0
2010-11-19 10:50:00,21.8,21.81,21.78,21.8,77100.0,16.7438,16.7515,16.7285,16.7438,77100.0
2010-11-19 10:55:00,21.8,21.81,21.78,21.79,76000.0,16.7438,16.7515,16.7285,16.7361,76000.0
2010-11-19 11:00:00,21.79,21.81,21.78,21.8,262400.0,16.7361,16.7515,16.7285,16.7438,262400.0
2010-11-19 11:05:00,21.8,21.84,21.8,21.83,107600.0,16.7438,16.7745,16.7438,16.7669,107600.0
2010-11-19 11:10:00,21.83,21.84,21.82,21.84,84400.0,16.7669,16.7745,16.7592,16.7745,84400.0
2010-11-19 11:15:00,21.84,21.84,21.82,21.83,88300.0,16.7745,16.7745,16.7592,16.7669,88300.0
2010-11-19 11:20:00,21.82,21.83,21.82,21.82,38800.0,16.7592,16.7669,16.7592,16.7592,38800.0
2010-11-19 11:25:00,21.83,21.83,21.81,21.83,256500.0,16.7669,16.7669,16.7515,16.7669,256500.0
2010-11-19 11:30:00,21.82,21.83,21.8,21.81,182300.0,16.7592,16.7669,16.7438,16.7515,182300.0
2010-11-19 11:35:00,21.81,21.82,21.79,21.8,216100.0,16.7515,16.7592,16.7361,16.7438,216100.0
2010-11-19 11:40:00,21.8,21.86,21.8,21.85,325500.0,16.7438,16.7899,16.7438,16.7822,325500.0
2010-11-19 11:45:00,21.84,21.86,21.84,21.86,66200.0,16.7745,16.7899,16.7745,16.7899,66200.0
2010-11-19 11:50:00,21.85,21.89,21.85,21.88,92800.0,16.7822,16.813,16.7822,16.8053,92800.0
2010-11-19 11:55:00,21.89,21.9,21.84,21.84,178200.0,16.813,16.8206,16.7745,16.7745,178200.0
2010-11-19 12:00:00,21.84,21.86,21.84,21.85,67300.0,16.7745,16.7899,16.7745,16.7822,67300.0
2010-11-19 12:05:00,21.86,21.88,21.84,21.87,190200.0,16.7899,16.8053,16.7745,16.7976,190200.0
2010-11-19 12:10:00,21.88,21.9,21.88,21.89,155800.0,16.8053,16.8206,16.8053,16.813,155800.0
2010-11-19 12:15:00,21.89,21.92,21.88,21.92,97700.0,16.813,16.836,16.8053,16.836,97700.0
2010-11-19 12:20:00,21.92,21.93,21.91,21.93,129200.0,16.836,16.8437,16.8283,16.8437,129200.0
2010-11-19 12:25:00,21.93,21.94,21.91,21.93,151300.0,16.8437,16.8514,16.8283,16.8437,151300.0
2010-11-19 12:30:00,21.92,21.93,21.91,21.93,81100.0,16.836,16.8437,16.8283,16.8437,81100.0
2010-11-19 12:35:00,21.93,21.96,21.92,21.95,108300.0,16.8437,16.8667,16.836,16.859,108300.0
2010-11-19 12:40:00,21.95,21.96,21.94,21.95,63000.0,16.859,16.8667,16.8514,16.859,63000.0
2010-11-19 12:45:00,21.95,21.97,21.95,21.96,36400.0,16.859,16.8744,16.859,16.8667,36400.0
2010-11-19 12:50:00,21.97,22.0,21.97,21.97,232500.0,16.8744,16.8974,16.8744,16.8744,232500.0
2010-11-19 12:55:00,21.98,21.99,21.97,21.99,75300.0,16.8821,16.8898,16.8744,16.8898,75300.0
2010-11-19 13:00:00,21.99,22.07,21.98,22.04,256600.0,16.8898,16.9512,16.8821,16.9282,256600.0
2010-11-19 13:05:00,22.04,22.05,22.03,22.04,122600.0,16.9282,16.9358,16.9205,16.9282,122600.0
2010-11-19 13:10:00,22.05,22.05,22.04,22.04,44800.0,16.9358,16.9358,16.9282,16.9282,44800.0
2010-11-19 13:15:00,22.04,22.05,22.03,22.04,107100.0,16.9282,16.9358,16.9205,16.9282,107100.0
2010-11-19 13:20:00,22.04,22.05,22.03,22.05,63100.0,16.9282,16.9358,16.9205,16.9358,63100.0
2010-11-19 13:25:00,22.05,22.05,22.03,22.04,151000.0,16.9358,16.9358,16.9205,16.9282,151000.0
2010-11-19 13:30:00,22.04,22.04,22.03,22.03,62900.0,16.9282,16.9282,16.9205,16.9205,62900.0
2010-11-19 13:35:00,22.03,22.04,22.0,22.0,236000.0,16.9205,16.9282,16.8974,16.8974,236000.0
2010-11-19 13:40:00,22.0,22.01,21.99,21.99,80300.0,16.8974,16.9051,16.8898,16.8898,80300.0
2010-11-19 13:45:00,22.0,22.0,21.98,21.99,51800.0,16.8974,16.8974,16.8821,16.8898,51800.0
2010-11-19 13:50:00,21.99,21.99,21.97,21.98,49300.0,16.8898,16.8898,16.8744,16.8821,49300.0
2010-11-19 13:55:00,21.98,21.98,21.97,21.97,42900.0,16.8821,16.8821,16.8744,16.8744,42900.0
2010-11-19 14:00:00,21.97,22.01,21.97,22.0,117700.0,16.8744,16.9051,16.8744,16.8974,117700.0
2010-11-19 14:05:00,22.01,22.07,22.0,22.05,236600.0,16.9051,16.9512,16.8974,16.9358,236600.0
2010-11-19 14:10:00,22.06,22.06,22.05,22.05,63500.0,16.9435,16.9435,16.9358,16.9358,63500.0
2010-11-19 14:15:00,22.06,22.06,22.03,22.03,74900.0,16.9435,16.9435,16.9205,16.9205,74900.0
2010-11-19 14:20:00,22.04,22.08,22.03,22.07,131900.0,16.9282,16.9589,16.9205,16.9512,131900.0
2010-11-19 14:25:00,22.07,22.1,22.07,22.09,202000.0,16.9512,16.9742,16.9512,16.9666,202000.0
2010-11-19 14:30:00,22.09,22.14,22.08,22.14,219500.0,16.9666,17.005,16.9589,17.005,219500.0
2010-11-19 14:35:00,22.14,22.14,22.1,22.11,238500.0,17.005,17.005,16.9742,16.9819,238500.0
2010-11-19 14:40:00,22.11,22.11,22.08,22.09,147400.0,16.9819,16.9819,16.9589,16.9666,147400.0
2010-11-19 14:45:00,22.09,22.1,22.08,22.1,65400.0,16.9666,16.9742,16.9589,16.9742,65400.0
2010-11-19 14:50:00,22.09,22.11,22.09,22.1,78400.0,16.9666,16.9819,16.9666,16.9742,78400.0
2010-11-19 14:55:00,22.11,22.15,22.09,22.11,365300.0,16.9819,17.0126,16.9666,16.9819,365300.0
2010-11-19 15:00:00,22.11,22.12,22.08,22.09,413700.0,16.9819,16.9896,16.9589,16.9666,413700.0
2010-11-19 15:05:00,22.09,22.1,22.07,22.07,164900.0,16.9666,16.9742,16.9512,16.9512,164900.0
2010-11-19 15:10:00,22.07,22.08,22.03,22.04,175000.0,16.9512,16.9589,16.9205,16.9282,175000.0
2010-11-19 15:15:00,22.03,22.1,22.03,22.1,157700.0,16.9205,16.9742,16.9205,16.9742,157700.0
2010-11-19 15:20:00,22.09,22.11,22.09,22.1,138600.0,16.9666,16.9819,16.9666,16.9742,138600.0
2010-11-19 15:25:00,22.11,22.11,22.07,22.07,240000.0,16.9819,16.9819,16.9512,16.9512,240000.0
2010-11-19 15:30:00,22.07,22.08,22.02,22.04,476200.0,16.9512,16.9589,16.9128,16.9282,476200.0
2010-11-19 15:35:00,22.04,22.05,22.03,22.04,176400.0,16.9282,16.9358,16.9205,16.9282,176400.0
2010-11-19 15:40:00,22.05,22.05,22.02,22.03,273000.0,16.9358,16.9358,16.9128,16.9205,273000.0
2010-11-19 15:45:00,22.04,22.07,22.03,22.07,187700.0,16.9282,16.9512,16.9205,16.9512,187700.0
2010-11-19 15:50:00,22.06,22.07,22.01,22.01,201000.0,16.9435,16.9512,16.9051,16.9051,201000.0
2010-11-19 15:55:00,22.01,22.1,22.01,22.09,1094900.0,16.9051,16.9742,16.9051,16.9666,1094900.0
2010-11-22 09:30:00,22.03,22.03,21.87,22.01,210900.0,16.9205,16.9205,16.7976,16.9051,210900.0
2010-11-22 09:35:00,22.01,22.18,22.0,22.17,183800.0,16.9051,17.0357,16.8974,17.028,183800.0
2010-11-22 09:40:00,22.18,22.22,22.15,22.2,216200.0,17.0357,17.0664,17.0126,17.0511,216200.0
2010-11-22 09:45:00,22.2,22.21,22.14,22.21,178200.0,17.0511,17.0587,17.005,17.0587,178200.0
2010-11-22 09:50:00,22.21,22.22,22.16,22.17,152900.0,17.0587,17.0664,17.0203,17.028,152900.0
2010-11-22 09:55:00,22.17,22.18,22.12,22.13,196000.0,17.028,17.0357,16.9896,16.9973,196000.0
2010-11-22 10:00:00,22.14,22.15,22.09,22.09,90800.0,17.005,17.0126,16.9666,16.9666,90800.0
2010-11-22 10:05:00,22.1,22.14,22.09,22.14,89000.0,16.9742,17.005,16.9666,17.005,89000.0
2010-11-22 10:10:00,22.13,22.14,22.11,22.13,116800.0,16.9973,17.005,16.9819,16.9973,116800.0
2010-11-22 10:15:00,22.14,22.16,22.12,22.13,144800.0,17.005,17.0203,16.9896,16.9973,144800.0
2010-11-22 10:20:00,22.13,22.13,22.1,22.1,142800.0,16.9973,16.9973,16.9742,16.9742,142800.0
2010-11-22 10:25:00,22.1,22.11,22.08,22.08,168400.0,16.9742,16.9819,16.9589,16.9589,168400.0
2010-11-22 10:30:00,22.08,22.08,21.98,21.99,276100.0,16.9589,16.9589,16.8821,16.8898,276100.0
2010-11-22 10:35:00,21.99,22.0,21.98,21.98,274300.0,16.8898,16.8974,16.8821,16.8821,274300.0
2010-11-22 10:40:00,21.99,21.99,21.95,21.99,176200.0,16.8898,16.8898,16.859,16.8898,176200.0
2010-11-22 10:45:00,21.99,21.99,21.92,21.93,76000.0,16.8898,16.8898,16.836,16.8437,76000.0
2010-11-22 10:50:00,21.93,21.98,21.92,21.98,93000.0,16.8437,16.8821,16.836,16.8821,93000.0
2010-11-22 10:55:00,21.98,22.0,21.95,21.96,76900.0,16.8821,16.8974,16.859,16.8667,76900.0
2010-11-22 11:00:00,21.97,21.98,21.94,21.95,87500.0,16.8744,16.8821,16.8514,16.859,87500.0
2010-11-22 11:05:00,21.95,21.97,21.92,21.94,135400.0,16.859,16.8744,16.836,16.8514,135400.0
2010-11-22 11:10:00,21.94,21.98,21.92,21.98,86000.0,16.8514,16.8821,16.836,16.8821,86000.0
2010-11-22 11:15:00,21.99,22.0,21.98,21.98,95700.0,16.8898,16.8974,16.8821,16.8821,95700.0
2010-11-22 11:20:00,21.98,21.99,21.98,21.98,51600.0,16.8821,16.8898,16.8821,16.8821,51600.0
2010-11-22 11:25:00,21.99,21.99,21.98,21.99,23200.0,16.8898,16.8898,16.8821,16.8898,23200.0
2010-11-22 11:30:00,21.99,22.0,21.98,22.0,94800.0,16.8898,16.8974,16.8821,16.8974,94800.0
2010-11-22 11:35:00,22.0,22.0,21.98,21.99,72700.0,16.8974,16.8974,16.8821,16.8898,72700.0
2010-11-22 11:40:00,22.0,22.02,21.99,22.02,122800.0,16.8974,16.9128,16.8898,16.9128,122800.0
2010-11-22 11:45:00,22.01,22.05,22.01,22.04,112900.0,16.9051,16.9358,16.9051,16.9282,112900.0
2010-11-22 11:50:00,22.05,22.05,22.03,22.05,116000.0,16.9358,16.9358,16.9205,16.9358,116000.0
2010-11-22 11:55:00,22.05,22.06,22.04,22.06,75800.0,16.9358,16.9435,16.9282,16.9435,75800.0
2010-11-22 12:00:00,22.06,22.06,21.99,22.0,201400.0,16.9435,16.9435,16.8898,16.8974,201400.0
2010-11-22 12:05:00,22.0,22.02,21.99,21.99,148600.0,16.8974,16.9128,16.8898,16.8898,148600.0
2010-11-22 12:10:00,21.99,22.0,21.98,21.98,77200.0,16.8898,16.8974,16.8821,16.8821,77200.0
2010-11-22 12:15:00,21.98,22.0,21.98,21.99,175600.0,16.8821,16.8974,16.8821,16.8898,175600.0
2010-11-22 12:20:00,21.99,22.0,21.99,22.0,25300.0,16.8898,16.8974,16.8898,16.8974,25300.0
2010-11-22 12:25:00,21.99,22.0,21.94,21.94,193100.0,16.8898,16.8974,16.8514,16.8514,193100.0
2010-11-22 12:30:00,21.93,21.94,21.87,21.9,283500.0,16.8437,16.8514,16.7976,16.8206,283500.0
2010-11-22 12:35:00,21.9,21.93,21.89,21.92,46300.0,16.8206,16.8437,16.813,16.836,46300.0
2010-11-22 12:40:00,21.92,21.94,21.91,21.93,40500.0,16.836,16.8514,16.8283,16.8437,40500.0
2010-11-22 12:45:00,21.93,21.94,21.87,21.9,148800.0,16.8437,16.8514,16.7976,16.8206,148800.0
2010-11-22 12:50:00,21.9,21.91,21.87,21.9,82100.0,16.8206,16.8283,16.7976,16.8206,82100.0
2010-11-22 12:55:00,21.91,21.94,21.9,21.93,55400.0,16.8283,16.8514,16.8206,16.8437,55400.0
2010-11-22 13:00:00,21.94,21.94,21.93,21.93,107600.0,16.8514,16.8514,16.8437,16.8437,107600.0
2010-11-22 13:05:00,21.94,21.98,21.93,21.98,110400.0,16.8514,16.8821,16.8437,16.8821,110400.0
2010-11-22 13:10:00,21.98,22.0,21.96,21.98,135600.0,16.8821,16.8974,16.8667,16.8821,135600.0
2010-11-22 13:15:00,21.97,21.97,21.96,21.97,74600.0,16.8744,16.8744,16.8667,16.8744,74600.0
2010-11-22 13:20:00,21.98,21.98,21.95,21.97,184200.0,16.8821,16.8821,16.859,16.8744,184200.0
2010-11-22 13:25:00,21.96,22.0,21.96,21.99,85900.0,16.8667,16.8974,16.8667,16.8898,85900.0
2010-11-22 13:30:00,21.99,22.01,21.98,21.99,107500.0,16.8898,16.9051,16.8821,16.8898,107500.0
2010-11-22 13:35:00,22.0,22.03,21.99,22.03,197000.0,16.8974,16.9205,16.8898,16.9205,197000.0
2010-11-22 13:40:00,22.03,22.05,22.03,22.04,165800.0,16.9205,16.9358,16.9205,16.9282,165800.0
2010-11-22 13:45:00,22.04,22.11,22.04,22.1,161900.0,16.9282,16.9819,16.9282,16.9742,161900.0
2010-11-22 13:50:00,22.1,22.13,22.1,22.1,206700.0,16.9742,16.9973,16.9742,16.9742,206700.0
2010-11-22 13:55:00,22.1,22.16,22.1,22.16,93700.0,16.9742,17.0203,16.9742,17.0203,93700.0
2010-11-22 14:00:00,22.16,22.17,22.14,22.14,243900.0,17.0203,17.028,17.005,17.005,243900.0
2010-11-22 14:05:00,22.14,22.15,22.11,22.15,91900.0,17.005,17.0126,16.9819,17.0126,91900.0
2010-11-22 14:10:00,22.15,22.16,22.14,22.16,210900.0,17.0126,17.0203,17.005,17.0203,210900.0
2010-11-22 14:15:00,22.16,22.2,22.15,22.18,121200.0,17.0203,17.0511,17.0126,17.0357,121200.0
2010-11-22 14:20:00,22.19,22.22,22.18,22.22,144800.0,17.0434,17.0664,17.0357,17.0664,144800.0
2010-11-22 14:25:00,22.21,22.24,22.19,22.2,221000.0,17.0587,17.0818,17.0434,17.0511,221000.0
2010-11-22 14:30:00,22.2,22.23,22.18,22.23,102300.0,17.0511,17.0741,17.0357,17.0741,102300.0
2010-11-22 14:35:00,22.23,22.28,22.23,22.28,214400.0,17.0741,17.1125,17.0741,17.1125,214400.0
2010-11-22 14:40:00,22.28,22.29,22.26,22.28,172200.0,17.1125,17.1202,17.0971,17.1125,172200.0
2010-11-22 14:45:00,22.29,22.31,22.28,22.31,344600.0,17.1202,17.1355,17.1125,17.1355,344600.0
2010-11-22 14:50:00,22.3,22.32,22.3,22.32,130900.0,17.1279,17.1432,17.1279,17.1432,130900.0
2010-11-22 14:55:00,22.32,22.32,22.31,22.32,98700.0,17.1432,17.1432,17.1355,17.1432,98700.0
2010-11-22 15:00:00,22.32,22.34,22.31,22.33,275400.0,17.1432,17.1586,17.1355,17.1509,275400.0
2010-11-22 15:05:00,22.33,22.34,22.31,22.32,225100.0,17.1509,17.1586,17.1355,17.1432,225100.0
2010-11-22 15:10:00,22.32,22.33,22.3,22.33,220300.0,17.1432,17.1509,17.1279,17.1509,220300.0
2010-11-22 15:15:00,22.32,22.33,22.3,22.31,363900.0,17.1432,17.1509,17.1279,17.1355,363900.0
2010-11-22 15:20:00,22.32,22.33,22.31,22.32,187000.0,17.1432,17.1509,17.1355,17.1432,187000.0
2010-11-22 15:25:00,22.33,22.34,22.32,22.33,482600.0,17.1509,17.1586,17.1432,17.1509,482600.0
2010-11-22 15:30:00,22.33,22.37,22.33,22.34,253900.0,17.1509,17.1816,17.1509,17.1586,253900.0
2010-11-22 15:35:00,22.35,22.35,22.34,22.34,188000.0,17.1663,17.1663,17.1586,17.1586,188000.0
2010-11-22 15:40:00,22.34,22.4,22.34,22.38,351300.0,17.1586,17.2047,17.1586,17.1893,351300.0
2010-11-22 15:45:00,22.38,22.39,22.34,22.35,373400.0,17.1893,17.197,17.1586,17.1663,373400.0
2010-11-22 15:50:00,22.35,22.37,22.33,22.33,298200.0,17.1663,17.1816,17.1509,17.1509,298200.0
2010-11-22 15:55:00,22.34,22.35,22.31,22.31,545000.0,17.1586,17.1663,17.1355,17.1355,545000.0
2010-11-23 09:30:00,22.02,22.16,22.01,22.1,219100.0,16.9128,17.0203,16.9051,16.9742,219100.0
2010-11-23 09:35:00,22.1,22.14,22.08,22.09,200000.0,16.9742,17.005,16.9589,16.9666,200000.0
2010-11-23 09:40:00,22.09,22.14,22.06,22.1,237500.0,16.9666,17.005,16.9435,16.9742,237500.0
2010-11-23 09:45:00,22.09,22.11,22.06,22.07,220600.0,16.9666,16.9819,16.9435,16.9512,220600.0
2010-11-23 09:50:00,22.07,22.09,21.97,21.97,274700.0,16.9512,16.9666,16.8744,16.8744,274700.0
2010-11-23 09:55:00,21.96,21.99,21.94,21.97,154800.0,16.8667,16.8898,16.8514,16.8744,154800.0
2010-11-23 10:00:00,21.97,22.01,21.94,22.0,141100.0,16.8744,16.9051,16.8514,16.8974,141100.0
2010-11-23 10:05:00,22.01,22.02,21.96,22.0,136500.0,16.9051,16.9128,16.8667,16.8974,136500.0
2010-11-23 10:10:00,21.99,22.0,21.94,21.99,152600.0,16.8898,16.8974,16.8514,16.8898,152600.0
2010-11-23 10:15:00,21.99,22.03,21.97,21.99,138400.0,16.8898,16.9205,16.8744,16.8898,138400.0
2010-11-23 10:20:00,21.99,22.0,21.93,21.96,99200.0,16.8898,16.8974,16.8437,16.8667,99200.0
2010-11-23 10:25:00,21.96,22.01,21.94,22.01,152400.0,16.8667,16.9051,16.8514,16.9051,152400.0
2010-11-23 10:30:00,22.01,22.09,21.99,22.07,126700.0,16.9051,16.9666,16.8898,16.9512,126700.0
2010-11-23 10:35:00,22.07,22.11,22.07,22.1,241000.0,16.9512,16.9819,16.9512,16.9742,241000.0
2010-11-23 10:40:00,22.1,22.15,22.08,22.14,124200.0,16.9742,17.0126,16.9589,17.005,124200.0
2010-11-23 10:45:00,22.15,22.16,22.1,22.1,139000.0,17.0126,17.0203,16.9742,16.9742,139000.0
2010-11-23 10:50:00,22.1,22.11,22.09,22.11,107000.0,16.9742,16.9819,16.9666,16.9819,107000.0
2010-11-23 10:55:00,22.11,22.17,22.09,22.15,153400.0,16.9819,17.028,16.9666,17.0126,153400.0
2010-11-23 11:00:00,22.15,22.15,22.1,22.1,116300.0,17.0126,17.0126,16.9742,16.9742,116300.0
2010-11-23 11:05:00,22.1,22.11,22.08,22.1,103900.0,16.9742,16.9819,16.9589,16.9742,103900.0
2010-11-23 11:10:00,22.1,22.1,22.05,22.07,191100.0,16.9742,16.9742,16.9358,16.9512,191100.0
2010-11-23 11:15:00,22.07,22.12,22.06,22.1,173700.0,16.9512,16.9896,16.9435,16.9742,173700.0
2010-11-23 11:20:00,22.1,22.1,22.05,22.08,123700.0,16.9742,16.9742,16.9358,16.9589,123700.0
2010-11-23 11:25:00,22.08,22.09,22.01,22.01,96200.0,16.9589,16.9666,16.9051,16.9051,96200.0
2010-11-23 11:30:00,22.01,22.02,21.99,22.0,84700.0,16.9051,16.9128,16.8898,16.8974,84700.0
2010-11-23 11:35:00,22.0,22.05,22.0,22.03,64500.0,16.8974,16.9358,16.8974,16.9205,64500.0
2010-11-23 11:40:00,22.04,22.04,22.02,22.03,63900.0,16.9282,16.9282,16.9128,16.9205,63900.0
2010-11-23 11:45:00,22.04,22.05,22.03,22.04,34600.0,16.9282,16.9358,16.9205,16.9282,34600.0
2010-11-23 11:50:00,22.04,22.08,22.03,22.07,89100.0,16.9282,16.9589,16.9205,16.9512,89100.0
2010-11-23 11:55:00,22.07,22.08,22.04,22.06,45100.0,16.9512,16.9589,16.9282,16.9435,45100.0
2010-11-23 12:00:00,22.07,22.07,22.04,22.04,58700.0,16.9512,16.9512,16.9282,16.9282,58700.0
2010-11-23 12:05:00,22.04,22.08,22.03,22.07,114800.0,16.9282,16.9589,16.9205,16.9512,114800.0
2010-11-23 12:10:00,22.07,22.09,22.06,22.08,76200.0,16.9512,16.9666,16.9435,16.9589,76200.0
2010-11-23 12:15:00,22.08,22.08,22.06,22.07,50900.0,16.9589,16.9589,16.9435,16.9512,50900.0
2010-11-23 12:20:00,22.07,22.1,22.07,22.08,73900.0,16.9512,16.9742,16.9512,16.9589,73900.0
2010-11-23 12:25:00,22.09,22.09,22.07,22.09,53800.0,16.9666,16.9666,16.9512,16.9666,53800.0
2010-11-23 12:30:00,22.09,22.09,22.05,22.07,73900.0,16.9666,16.9666,16.9358,16.9512,73900.0
2010-11-23 12:35:00,22.07,22.09,22.05,22.08,65200.0,16.9512,16.9666,16.9358,16.9589,65200.0
2010-11-23 12:40:00,22.08,22.1,22.07,22.09,74100.0,16.9589,16.9742,16.9512,16.9666,74100.0
2010-11-23 12:45:00,22.1,22.12,22.09,22.1,83100.0,16.9742,16.9896,16.9666,16.9742,83100.0
2010-11-23 12:50:00,22.1,22.11,22.07,22.08,195500.0,16.9742,16.9819,16.9512,16.9589,195500.0
2010-11-23 12:55:00,22.07,22.08,22.07,22.07,24400.0,16.9512,16.9589,16.9512,16.9512,24400.0
2010-11-23 13:00:00,22.08,22.08,22.07,22.07,87200.0,16.9589,16.9589,16.9512,16.9512,87200.0
2010-11-23 13:05:00,22.08,22.09,22.06,22.06,115300.0,16.9589,16.9666,16.9435,16.9435,115300.0
2010-11-23 13:10:00,22.06,22.07,22.05,22.05,98400.0,16.9435,16.9512,16.9358,16.9358,98400.0
2010-11-23 13:15:00,22.05,22.06,22.03,22.03,130600.0,16.9358,16.9435,16.9205,16.9205,130600.0
2010-11-23 13:20:00,22.03,22.05,22.03,22.03,39600.0,16.9205,16.9358,16.9205,16.9205,39600.0
2010-11-23 13:25:00,22.03,22.07,22.03,22.05,74700.0,16.9205,16.9512,16.9205,16.9358,74700.0
2010-11-23 13:30:00,22.05,22.07,22.04,22.04,119400.0,16.9358,16.9512,16.9282,16.9282,119400.0
2010-11-23 13:35:00,22.04,22.05,22.03,22.05,70400.0,16.9282,16.9358,16.9205,16.9358,70400.0
2010-11-23 13:40:00,22.05,22.05,22.03,22.04,42800.0,16.9358,16.9358,16.9205,16.9282,42800.0
2010-11-23 13:45:00,22.05,22.05,22.03,22.04,96300.0,16.9358,16.9358,16.9205,16.9282,96300.0
2010-11-23 13:50:00,22.05,22.05,22.03,22.03,32800.0,16.9358,16.9358,16.9205,16.9205,32800.0
2010-11-23 13:55:00,22.03,22.04,22.02,22.02,126500.0,16.9205,16.9282,16.9128,16.9128,126500.0
2010-11-23 14:00:00,22.03,22.07,22.02,22.03,168000.0,16.9205,16.9512,16.9128,16.9205,168000.0
2010-11-23 14:05:00,22.03,22.06,22.02,22.04,61000.0,16.9205,16.9435,16.9128,16.9282,61000.0
2010-11-23 14:10:00,22.05,22.1,22.05,22.09,43300.0,16.9358,16.9742,16.9358,16.9666,43300.0
2010-11-23 14:15:00,22.09,22.1,22.07,22.07,89200.0,16.9666,16.9742,16.9512,16.9512,89200.0
2010-11-23 14:20:00,22.07,22.09,22.06,22.08,105200.0,16.9512,16.9666,16.9435,16.9589,105200.0
2010-11-23 14:25:00,22.08,22.09,22.07,22.08,87900.0,16.9589,16.9666,16.9512,16.9589,87900.0
2010-11-23 14:30:00,22.08,22.12,22.08,22.11,104900.0,16.9589,16.9896,16.9589,16.9819,104900.0
2010-11-23 14:35:00,22.12,22.14,22.1,22.12,139300.0,16.9896,17.005,16.9742,16.9896,139300.0
2010-11-23 14:40:00,22.13,22.15,22.11,22.14,63800.0,16.9973,17.0126,16.9819,17.005,63800.0
2010-11-23 14:45:00,22.14,22.16,22.13,22.15,96900.0,17.005,17.0203,16.9973,17.0126,96900.0
2010-11-23 14:50:00,22.15,22.17,22.14,22.17,109500.0,17.0126,17.028,17.005,17.028,109500.0
2010-11-23 14:55:00,22.16,22.17,22.16,22.16,85700.0,17.0203,17.028,17.0203,17.0203,85700.0
2010-11-23 15:00:00,22.16,22.16,22.11,22.11,365600.0,17.0203,17.0203,16.9819,16.9819,365600.0
2010-11-23 15:05:00,22.12,22.13,22.1,22.11,161200.0,16.9896,16.9973,16.9742,16.9819,161200.0
2010-11-23 15:10:00,22.1,22.12,22.09,22.11,158400.0,16.9742,16.9896,16.9666,16.9819,158400.0
2010-11-23 15:15:00,22.12,22.18,22.11,22.15,765400.0,16.9896,17.0357,16.9819,17.0126,765400.0
2010-11-23 15:20:00,22.16,22.16,22.13,22.14,105000.0,17.0203,17.0203,16.9973,17.005,105000.0
2010-11-23 15:25:00,22.14,22.14,22.12,22.12,126700.0,17.005,17.005,16.9896,16.9896,126700.0
2010-11-23 15:30:00,22.12,22.13,22.07,22.07,294800.0,16.9896,16.9973,16.9512,16.9512,294800.0
2010-11-23 15:35:00,22.07,22.08,22.06,22.06,145600.0,16.9512,16.9589,16.9435,16.9435,145600.0
2010-11-23 15:40:00,22.06,22.09,22.05,22.07,139000.0,16.9435,16.9666,16.9358,16.9512,139000.0
2010-11-23 15:45:00,22.07,22.08,22.06,22.07,187800.0,16.9512,16.9589,16.9435,16.9512,187800.0
2010-11-23 15:50:00,22.08,22.08,22.04,22.05,142500.0,16.9589,16.9589,16.9282,16.9358,142500.0
2010-11-23 15:55:00,22.05,22.1,22.04,22.08,412600.0,16.9358,16.9742,16.9282,16.9589,412600.0
2010-11-24 09:30:00,22.08,22.36,22.08,22.34,350500.0,16.9589,17.1739,16.9589,17.1586,350500.0
2010-11-24 09:35:00,22.34,22.35,22.27,22.32,188100.0,17.1586,17.1663,17.1048,17.1432,188100.0
2010-11-24 09:40:00,22.32,22.36,22.3,22.3,271300.0,17.1432,17.1739,17.1279,17.1279,271300.0
2010-11-24 09:45:00,22.3,22.34,22.28,22.31,268900.0,17.1279,17.1586,17.1125,17.1355,268900.0
2010-11-24 09:50:00,22.31,22.34,22.29,22.34,282300.0,17.1355,17.1586,17.1202,17.1586,282300.0
2010-11-24 09:55:00,22.34,22.48,22.3,22.44,316700.0,17.1586,17.2661,17.1279,17.2354,316700.0
2010-11-24 10:00:00,22.44,22.44,22.37,22.39,271500.0,17.2354,17.2354,17.1816,17.197,271500.0
2010-11-24 10:05:00,22.39,22.4,22.37,22.38,116300.0,17.197,17.2047,17.1816,17.1893,116300.0
2010-11-24 10:10:00,22.38,22.39,22.29,22.3,335900.0,17.1893,17.197,17.1202,17.1279,335900.0
2010-11-24 10:15:00,22.31,22.4,22.3,22.39,69900.0,17.1355,17.2047,17.1279,17.197,69900.0
2010-11-24 10:20:00,22.4,22.41,22.39,22.4,123000.0,17.2047,17.2123,17.197,17.2047,123000.0
2010-11-24 10:25:00,22.4,22.47,22.4,22.47,213900.0,17.2047,17.2584,17.2047,17.2584,213900.0
2010-11-24 10:30:00,22.47,22.48,22.45,22.47,163600.0,17.2584,17.2661,17.2431,17.2584,163600.0
2010-11-24 10:35:00,22.48,22.5,22.47,22.49,103700.0,17.2661,17.2815,17.2584,17.2738,103700.0
2010-11-24 10:40:00,22.5,22.5,22.48,22.49,201500.0,17.2815,17.2815,17.2661,17.2738,201500.0
2010-11-24 10:45:00,22.49,22.52,22.49,22.5,222400.0,17.2738,17.2968,17.2738,17.2815,222400.0
2010-11-24 10:50:00,22.51,22.52,22.5,22.51,122400.0,17.2892,17.2968,17.2815,17.2892,122400.0
2010-11-24 10:55:00,22.5,22.51,22.49,22.5,157100.0,17.2815,17.2892,17.2738,17.2815,157100.0
2010-11-24 11:00:00,22.5,22.5,22.42,22.43,245500.0,17.2815,17.2815,17.22,17.2277,245500.0
2010-11-24 11:05:00,22.42,22.5,22.42,22.49,116900.0,17.22,17.2815,17.22,17.2738,116900.0
2010-11-24 11:10:00,22.49,22.51,22.48,22.48,131700.0,17.2738,17.2892,17.2661,17.2661,131700.0
2010-11-24 11:15:00,22.48,22.49,22.47,22.47,95000.0,17.2661,17.2738,17.2584,17.2584,95000.0
2010-11-24 11:20:00,22.47,22.48,22.47,22.48,101200.0,17.2584,17.2661,17.2584,17.2661,101200.0
2010-11-24 11:25:00,22.47,22.48,22.43,22.43,146400.0,17.2584,17.2661,17.2277,17.2277,146400.0
2010-11-24 11:30:00,22.43,22.47,22.42,22.46,113300.0,17.2277,17.2584,17.22,17.2507,113300.0
2010-11-24 11:35:00,22.46,22.5,22.45,22.49,95300.0,17.2507,17.2815,17.2431,17.2738,95300.0
2010-11-24 11:40:00,22.5,22.52,22.49,22.5,124400.0,17.2815,17.2968,17.2738,17.2815,124400.0
2010-11-24 11:45:00,22.51,22.51,22.5,22.5,39200.0,17.2892,17.2892,17.2815,17.2815,39200.0
2010-11-24 11:50:00,22.5,22.52,22.5,22.5,80500.0,17.2815,17.2968,17.2815,17.2815,80500.0
2010-11-24 11:55:00,22.5,22.51,22.48,22.51,130500.0,17.2815,17.2892,17.2661,17.2892,130500.0
2010-11-24 12:00:00,22.5,22.52,22.49,22.5,188900.0,17.2815,17.2968,17.2738,17.2815,188900.0
2010-11-24 12:05:00,22.5,22.51,22.5,22.51,79400.0,17.2815,17.2892,17.2815,17.2892,79400.0
2010-11-24 12:10:00,22.51,22.52,22.5,22.51,70700.0,17.2892,17.2968,17.2815,17.2892,70700.0
2010-11-24 12:15:00,22.51,22.52,22.51,22.51,147900.0,17.2892,17.2968,17.2892,17.2892,147900.0
2010-11-24 12:20:00,22.51,22.52,22.49,22.52,121000.0,17.2892,17.2968,17.2738,17.2968,121000.0
2010-11-24 12:25:00,22.52,22.55,22.51,22.55,118100.0,17.2968,17.3199,17.2892,17.3199,118100.0
2010-11-24 12:30:00,22.54,22.55,22.52,22.52,50100.0,17.3122,17.3199,17.2968,17.2968,50100.0
2010-11-24 12:35:00,22.52,22.54,22.52,22.52,54100.0,17.2968,17.3122,17.2968,17.2968,54100.0
2010-11-24 12:40:00,22.53,22.53,22.52,22.52,69900.0,17.3045,17.3045,17.2968,17.2968,69900.0
2010-11-24 12:45:00,22.52,22.53,22.52,22.52,49700.0,17.2968,17.3045,17.2968,17.2968,49700.0
2010-11-24 12:50:00,22.52,22.53,22.51,22.52,98800.0,17.2968,17.3045,17.2892,17.2968,98800.0
2010-11-24 12:55:00,22.53,22.53,22.51,22.52,150800.0,17.3045,17.3045,17.2892,17.2968,150800.0
2010-11-24 13:00:00,22.52,22.55,22.51,22.55,254100.0,17.2968,17.3199,17.2892,17.3199,254100.0
2010-11-24 13:05:00,22.56,22.56,22.54,22.55,78200.0,17.3276,17.3276,17.3122,17.3199,78200.0
2010-11-24 13:10:00,22.55,22.56,22.54,22.56,59000.0,17.3199,17.3276,17.3122,17.3276,59000.0
2010-11-24 13:15:00,22.55,22.58,22.55,22.58,89000.0,17.3199,17.3429,17.3199,17.3429,89000.0
2010-11-24 13:20:00,22.57,22.59,22.57,22.58,83000.0,17.3352,17.3506,17.3352,17.3429,83000.0
2010-11-24 13:25:00,22.58,22.61,22.57,22.6,95200.0,17.3429,17.366,17.3352,17.3583,95200.0
2010-11-24 13:30:00,22.6,22.61,22.59,22.61,73700.0,17.3583,17.366,17.3506,17.366,73700.0
2010-11-24 13:35:00,22.61,22.65,22.6,22.65,139000.0,17.366,17.3967,17.3583,17.3967,139000.0
2010-11-24 13:40:00,22.63,22.64,22.62,22.63,96700.0,17.3813,17.389,17.3736,17.3813,96700.0
2010-11-24 13:45:00,22.62,22.64,22.62,22.63,103400.0,17.3736,17.389,17.3736,17.3813,103400.0
2010-11-24 13:50:00,22.63,22.64,22.62,22.64,73400.0,17.3813,17.389,17.3736,17.389,73400.0
2010-11-24 13:55:00,22.64,22.65,22.63,22.65,130600.0,17.389,17.3967,17.3813,17.3967,130600.0
2010-11-24 14:00:00,22.64,22.65,22.62,22.62,167500.0,17.389,17.3967,17.3736,17.3736,167500.0
2010-11-24 14:05:00,22.62,22.64,22.62,22.64,79200.0,17.3736,17.389,17.3736,17.389,79200.0
2010-11-24 14:10:00,22.64,22.65,22.63,22.64,161900.0,17.389,17.3967,17.3813,17.389,161900.0
2010-11-24 14:15:00,22.65,22.68,22.64,22.65,366400.0,17.3967,17.4197,17.389,17.3967,366400.0
2010-11-24 14:20:00,22.66,22.68,22.65,22.67,102100.0,17.4044,17.4197,17.3967,17.412,102100.0
2010-11-24 14:25:00,22.67,22.7,22.67,22.7,132900.0,17.412,17.4351,17.412,17.4351,132900.0
2010-11-24 14:30:00,22.7,22.72,22.69,22.7,119600.0,17.4351,17.4504,17.4274,17.4351,119600.0
2010-11-24 14:35:00,22.7,22.71,22.63,22.64,242200.0,17.4351,17.4428,17.3813,17.389,242200.0
2010-11-24 14:40:00,22.63,22.64,22.59,22.6,138500.0,17.3813,17.389,17.3506,17.3583,138500.0
2010-11-24 14:45:00,22.61,22.61,22.58,22.58,81100.0,17.366,17.366,17.3429,17.3429,81100.0
2010-11-24 14:50:00,22.58,22.61,22.56,22.58,132700.0,17.3429,17.366,17.3276,17.3429,132700.0
2010-11-24 14:55:00,22.58,22.59,22.57,22.58,95200.0,17.3429,17.3506,17.3352,17.3429,95200.0
2010-11-24 15:00:00,22.58,22.64,22.57,22.64,188400.0,17.3429,17.389,17.3352,17.389,188400.0
2010-11-24 15:05:00,22.63,22.67,22.62,22.66,81100.0,17.3813,17.412,17.3736,17.4044,81100.0
2010-11-24 15:10:00,22.67,22.69,22.66,22.66,184300.0,17.412,17.4274,17.4044,17.4044,184300.0
2010-11-24 15:15:00,22.66,22.67,22.65,22.65,117100.0,17.4044,17.412,17.3967,17.3967,117100.0
2010-11-24 15:20:00,22.66,22.71,22.64,22.69,163500.0,17.4044,17.4428,17.389,17.4274,163500.0
2010-11-24 15:25:00,22.69,22.7,22.67,22.7,199900.0,17.4274,17.4351,17.412,17.4351,199900.0
2010-11-24 15:30:00,22.69,22.72,22.68,22.69,241300.0,17.4274,17.4504,17.4197,17.4274,241300.0
2010-11-24 15:35:00,22.7,22.72,22.69,22.71,201100.0,17.4351,17.4504,17.4274,17.4428,201100.0
2010-11-24 15:40:00,22.71,22.73,22.67,22.67,295100.0,17.4428,17.4581,17.412,17.412,295100.0
2010-11-24 15:45:00,22.67,22.67,22.63,22.64,296400.0,17.412,17.412,17.3813,17.389,296400.0
2010-11-24 15:50:00,22.64,22.68,22.64,22.65,374500.0,17.389,17.4197,17.389,17.3967,374500.0
2010-11-24 15:55:00,22.66,22.66,22.63,22.64,649800.0,17.4044,17.4044,17.3813,17.389,649800.0
2010-11-26 09:30:00,22.47,22.48,22.35,22.45,166800.0,17.2584,17.2661,17.1663,17.2431,166800.0
2010-11-26 09:35:00,22.44,22.47,22.34,22.36,140900.0,17.2354,17.2584,17.1586,17.1739,140900.0
2010-11-26 09:40:00,22.36,22.36,22.25,22.27,177400.0,17.1739,17.1739,17.0895,17.1048,177400.0
2010-11-26 09:45:00,22.26,22.33,22.26,22.31,94100.0,17.0971,17.1509,17.0971,17.1355,94100.0
2010-11-26 09:50:00,22.31,22.37,22.31,22.33,167500.0,17.1355,17.1816,17.1355,17.1509,167500.0
2010-11-26 09:55:00,22.33,22.35,22.33,22.35,99400.0,17.1509,17.1663,17.1509,17.1663,99400.0
2010-11-26 10:00:00,22.34,22.37,22.34,22.36,120900.0,17.1586,17.1816,17.1586,17.1739,120900.0
2010-11-26 10:05:00,22.36,22.39,22.35,22.38,85900.0,17.1739,17.197,17.1663,17.1893,85900.0
2010-11-26 10:10:00,22.39,22.43,22.39,22.4,53200.0,17.197,17.2277,17.197,17.2047,53200.0
2010-11-26 10:15:00,22.41,22.41,22.35,22.37,46900.0,17.2123,17.2123,17.1663,17.1816,46900.0
2010-11-26 10:20:00,22.38,22.39,22.36,22.36,29000.0,17.1893,17.197,17.1739,17.1739,29000.0
2010-11-26 10:25:00,22.36,22.4,22.36,22.4,48700.0,17.1739,17.2047,17.1739,17.2047,48700.0
2010-11-26 10:30:00,22.4,22.4,22.31,22.32,182100.0,17.2047,17.2047,17.1355,17.1432,182100.0
2010-11-26 10:35:00,22.32,22.36,22.31,22.32,69700.0,17.1432,17.1739,17.1355,17.1432,69700.0
2010-11-26 10:40:00,22.33,22.39,22.32,22.39,108900.0,17.1509,17.197,17.1432,17.197,108900.0
2010-11-26 10:45:00,22.38,22.44,22.38,22.44,127800.0,17.1893,17.2354,17.1893,17.2354,127800.0
2010-11-26 10:50:00,22.43,22.44,22.41,22.41,54500.0,17.2277,17.2354,17.2123,17.2123,54500.0
2010-11-26 10:55:00,22.42,22.42,22.4,22.41,62300.0,17.22,17.22,17.2047,17.2123,62300.0
2010-11-26 11:00:00,22.41,22.42,22.39,22.41,119300.0,17.2123,17.22,17.197,17.2123,119300.0
2010-11-26 11:05:00,22.41,22.42,22.39,22.39,87000.0,17.2123,17.22,17.197,17.197,87000.0
2010-11-26 11:10:00,22.4,22.42,22.38,22.4,131100.0,17.2047,17.22,17.1893,17.2047,131100.0
2010-11-26 11:15:00,22.39,22.42,22.39,22.41,67200.0,17.197,17.22,17.197,17.2123,67200.0
2010-11-26 11:20:00,22.41,22.42,22.4,22.42,77500.0,17.2123,17.22,17.2047,17.22,77500.0
2010-11-26 11:25:00,22.42,22.42,22.4,22.42,69800.0,17.22,17.22,17.2047,17.22,69800.0
2010-11-26 11:30:00,22.41,22.42,22.4,22.4,42900.0,17.2123,17.22,17.2047,17.2047,42900.0
2010-11-26 11:35:00,22.4,22.41,22.4,22.4,83300.0,17.2047,17.2123,17.2047,17.2047,83300.0
2010-11-26 11:40:00,22.41,22.41,22.4,22.4,58900.0,17.2123,17.2123,17.2047,17.2047,58900.0
2010-11-26 11:45:00,22.4,22.41,22.4,22.41,55800.0,17.2047,17.2123,17.2047,17.2123,55800.0
2010-11-26 11:50:00,22.41,22.41,22.4,22.41,52300.0,17.2123,17.2123,17.2047,17.2123,52300.0
2010-11-26 11:55:00,22.4,22.41,22.35,22.35,80700.0,17.2047,17.2123,17.1663,17.1663,80700.0
2010-11-26 12:00:00,22.35,22.39,22.35,22.38,129900.0,17.1663,17.197,17.1663,17.1893,129900.0
2010-11-26 12:05:00,22.39,22.41,22.36,22.4,43400.0,17.197,17.2123,17.1739,17.2047,43400.0
2010-11-26 12:10:00,22.4,22.4,22.38,22.39,16100.0,17.2047,17.2047,17.1893,17.197,16100.0
2010-11-26 12:15:00,22.39,22.39,22.38,22.38,59500.0,17.197,17.197,17.1893,17.1893,59500.0
2010-11-26 12:20:00,22.39,22.41,22.38,22.41,54100.0,17.197,17.2123,17.1893,17.2123,54100.0
2010-11-26 12:25:00,22.41,22.41,22.38,22.38,51000.0,17.2123,17.2123,17.1893,17.1893,51000.0
2010-11-26 12:30:00,22.38,22.38,22.35,22.35,85800.0,17.1893,17.1893,17.1663,17.1663,85800.0
2010-11-26 12:35:00,22.35,22.37,22.34,22.35,98800.0,17.1663,17.1816,17.1586,17.1663,98800.0
2010-11-26 12:40:00,22.34,22.36,22.32,22.32,58200.0,17.1586,17.1739,17.1432,17.1432,58200.0
2010-11-26 12:45:00,22.32,22.33,22.29,22.3,119800.0,17.1432,17.1509,17.1202,17.1279,119800.0
2010-11-26 12:50:00,22.3,22.31,22.26,22.28,173200.0,17.1279,17.1355,17.0971,17.1125,173200.0
2010-11-26 12:55:00,22.28,22.29,22.24,22.25,255800.0,17.1125,17.1202,17.0818,17.0895,255800.0
2010-11-29 09:30:00,22.17,22.24,22.12,22.2,293400.0,17.028,17.0818,16.9896,17.0511,293400.0
2010-11-29 09:35:00,22.2,22.36,22.2,22.35,227800.0,17.0511,17.1739,17.0511,17.1663,227800.0
2010-11-29 09:40:00,22.35,22.38,22.21,22.36,291900.0,17.1663,17.1893,17.0587,17.1739,291900.0
2010-11-29 09:45:00,22.36,22.5,22.35,22.38,564600.0,17.1739,17.2815,17.1663,17.1893,564600.0
2010-11-29 09:50:00,22.37,22.39,22.29,22.29,148300.0,17.1816,17.197,17.1202,17.1202,148300.0
2010-11-29 09:55:00,22.31,22.31,22.17,22.24,213200.0,17.1355,17.1355,17.028,17.0818,213200.0
2010-11-29 10:00:00,22.24,22.26,22.16,22.2,176800.0,17.0818,17.0971,17.0203,17.0511,176800.0
2010-11-29 10:05:00,22.2,22.3,22.2,22.3,186800.0,17.0511,17.1279,17.0511,17.1279,186800.0
2010-11-29 10:10:00,22.3,22.31,22.23,22.25,108300.0,17.1279,17.1355,17.0741,17.0895,108300.0
2010-11-29 10:15:00,22.25,22.28,22.21,22.21,78300.0,17.0895,17.1125,17.0587,17.0587,78300.0
2010-11-29 10:20:00,22.21,22.23,22.18,22.18,102700.0,17.0587,17.0741,17.0357,17.0357,102700.0
2010-11-29 10:25:00,22.18,22.19,22.12,22.13,92200.0,17.0357,17.0434,16.9896,16.9973,92200.0
2010-11-29 10:30:00,22.13,22.2,22.09,22.16,258200.0,16.9973,17.0511,16.9666,17.0203,258200.0
2010-11-29 10:35:00,22.17,22.2,22.16,22.2,142600.0,17.028,17.0511,17.0203,17.0511,142600.0
2010-11-29 10:40:00,22.2,22.2,22.16,22.19,63000.0,17.0511,17.0511,17.0203,17.0434,63000.0
2010-11-29 10:45:00,22.19,22.23,22.14,22.15,152600.0,17.0434,17.0741,17.005,17.0126,152600.0
2010-11-29 10:50:00,22.14,22.19,22.13,22.13,73500.0,17.005,17.0434,16.9973,16.9973,73500.0
2010-11-29 10:55:00,22.13,22.14,22.1,22.12,89300.0,16.9973,17.005,16.9742,16.9896,89300.0
2010-11-29 11:00:00,22.12,22.16,22.1,22.14,225100.0,16.9896,17.0203,16.9742,17.005,225100.0
2010-11-29 11:05:00,22.15,22.17,22.11,22.13,197400.0,17.0126,17.028,16.9819,16.9973,197400.0
2010-11-29 11:10:00,22.13,22.18,22.1,22.17,64900.0,16.9973,17.0357,16.9742,17.028,64900.0
2010-11-29 11:15:00,22.17,22.19,22.16,22.17,81900.0,17.028,17.0434,17.0203,17.028,81900.0
2010-11-29 11:20:00,22.17,22.21,22.13,22.14,83100.0,17.028,17.0587,16.9973,17.005,83100.0
2010-11-29 11:25:00,22.14,22.15,22.11,22.14,69900.0,17.005,17.0126,16.9819,17.005,69900.0
2010-11-29 11:30:00,22.13,22.15,22.09,22.09,93600.0,16.9973,17.0126,16.9666,16.9666,93600.0
2010-11-29 11:35:00,22.09,22.11,22.07,22.07,71900.0,16.9666,16.9819,16.9512,16.9512,71900.0
2010-11-29 11:40:00,22.08,22.08,22.03,22.07,119500.0,16.9589,16.9589,16.9205,16.9512,119500.0
2010-11-29 11:45:00,22.08,22.09,22.05,22.05,69600.0,16.9589,16.9666,16.9358,16.9358,69600.0
2010-11-29 11:50:00,22.05,22.05,22.02,22.04,62000.0,16.9358,16.9358,16.9128,16.9282,62000.0
2010-11-29 11:55:00,22.05,22.09,22.04,22.08,52900.0,16.9358,16.9666,16.9282,16.9589,52900.0
2010-11-29 12:00:00,22.08,22.09,22.06,22.07,54100.0,16.9589,16.9666,16.9435,16.9512,54100.0
2010-11-29 12:05:00,22.07,22.1,22.07,22.09,56300.0,16.9512,16.9742,16.9512,16.9666,56300.0
2010-11-29 12:10:00,22.09,22.1,22.08,22.08,45700.0,16.9666,16.9742,16.9589,16.9589,45700.0
2010-11-29 12:15:00,22.08,22.08,22.07,22.08,12100.0,16.9589,16.9589,16.9512,16.9589,12100.0
2010-11-29 12:20:00,22.07,22.1,22.07,22.07,49100.0,16.9512,16.9742,16.9512,16.9512,49100.0
2010-11-29 12:25:00,22.07,22.08,22.05,22.05,47700.0,16.9512,16.9589,16.9358,16.9358,47700.0
2010-11-29 12:30:00,22.05,22.06,22.03,22.03,37200.0,16.9358,16.9435,16.9205,16.9205,37200.0
2010-11-29 12:35:00,22.03,22.06,22.03,22.06,83500.0,16.9205,16.9435,16.9205,16.9435,83500.0
2010-11-29 12:40:00,22.06,22.11,22.06,22.08,94900.0,16.9435,16.9819,16.9435,16.9589,94900.0
2010-11-29 12:45:00,22.09,22.1,22.06,22.08,47000.0,16.9666,16.9742,16.9435,16.9589,47000.0
2010-11-29 12:50:00,22.07,22.1,22.06,22.09,56000.0,16.9512,16.9742,16.9435,16.9666,56000.0
2010-11-29 12:55:00,22.09,22.1,22.08,22.1,99900.0,16.9666,16.9742,16.9589,16.9742,99900.0
2010-11-29 13:00:00,22.09,22.11,22.08,22.1,49700.0,16.9666,16.9819,16.9589,16.9742,49700.0
2010-11-29 13:05:00,22.1,22.11,22.08,22.09,83500.0,16.9742,16.9819,16.9589,16.9666,83500.0
2010-11-29 13:10:00,22.09,22.11,22.08,22.1,97000.0,16.9666,16.9819,16.9589,16.9742,97000.0
2010-11-29 13:15:00,22.09,22.11,22.09,22.1,98200.0,16.9666,16.9819,16.9666,16.9742,98200.0
2010-11-29 13:20:00,22.1,22.11,22.1,22.1,140500.0,16.9742,16.9819,16.9742,16.9742,140500.0
2010-11-29 13:25:00,22.1,22.11,22.08,22.08,102900.0,16.9742,16.9819,16.9589,16.9589,102900.0
2010-11-29 13:30:00,22.08,22.09,22.06,22.06,68300.0,16.9589,16.9666,16.9435,16.9435,68300.0
2010-11-29 13:35:00,22.06,22.07,21.97,21.98,162700.0,16.9435,16.9512,16.8744,16.8821,162700.0
2010-11-29 13:40:00,21.98,22.02,21.97,22.01,156900.0,16.8821,16.9128,16.8744,16.9051,156900.0
2010-11-29 13:45:00,22.02,22.07,22.0,22.07,70100.0,16.9128,16.9512,16.8974,16.9512,70100.0
2010-11-29 13:50:00,22.06,22.07,22.05,22.06,24400.0,16.9435,16.9512,16.9358,16.9435,24400.0
2010-11-29 13:55:00,22.05,22.06,22.02,22.03,49100.0,16.9358,16.9435,16.9128,16.9205,49100.0
2010-11-29 14:00:00,22.02,22.06,22.02,22.06,49500.0,16.9128,16.9435,16.9128,16.9435,49500.0
2010-11-29 14:05:00,22.05,22.07,22.03,22.07,59000.0,16.9358,16.9512,16.9205,16.9512,59000.0
2010-11-29 14:10:00,22.06,22.09,22.04,22.05,70600.0,16.9435,16.9666,16.9282,16.9358,70600.0
2010-11-29 14:15:00,22.05,22.1,22.05,22.1,58700.0,16.9358,16.9742,16.9358,16.9742,58700.0
2010-11-29 14:20:00,22.09,22.11,22.09,22.1,66400.0,16.9666,16.9819,16.9666,16.9742,66400.0
2010-11-29 14:25:00,22.11,22.21,22.1,22.2,189400.0,16.9819,17.0587,16.9742,17.0511,189400.0
2010-11-29 14:30:00,22.2,22.24,22.19,22.2,101900.0,17.0511,17.0818,17.0434,17.0511,101900.0
2010-11-29 14:35:00,22.2,22.25,22.2,22.23,94800.0,17.0511,17.0895,17.0511,17.0741,94800.0
2010-11-29 14:40:00,22.23,22.27,22.23,22.26,99300.0,17.0741,17.1048,17.0741,17.0971,99300.0
2010-11-29 14:45:00,22.26,22.29,22.25,22.28,101200.0,17.0971,17.1202,17.0895,17.1125,101200.0
2010-11-29 14:50:00,22.28,22.29,22.26,22.27,81300.0,17.1125,17.1202,17.0971,17.1048,81300.0
2010-11-29 14:55:00,22.27,22.34,22.26,22.34,144500.0,17.1048,17.1586,17.0971,17.1586,144500.0
2010-11-29 15:00:00,22.34,22.35,22.32,22.33,252200.0,17.1586,17.1663,17.1432,17.1509,252200.0
2010-11-29 15:05:00,22.33,22.37,22.32,22.36,177800.0,17.1509,17.1816,17.1432,17.1739,177800.0
2010-11-29 15:10:00,22.35,22.36,22.33,22.33,145400.0,17.1663,17.1739,17.1509,17.1509,145400.0
2010-11-29 15:15:00,22.33,22.41,22.33,22.4,133100.0,17.1509,17.2123,17.1509,17.2047,133100.0
2010-11-29 15:20:00,22.4,22.41,22.38,22.4,141100.0,17.2047,17.2123,17.1893,17.2047,141100.0
2010-11-29 15:25:00,22.41,22.44,22.4,22.44,182700.0,17.2123,17.2354,17.2047,17.2354,182700.0
2010-11-29 15:30:00,22.43,22.43,22.36,22.36,191400.0,17.2277,17.2277,17.1739,17.1739,191400.0
2010-11-29 15:35:00,22.37,22.37,22.36,22.36,78000.0,17.1816,17.1816,17.1739,17.1739,78000.0
2010-11-29 15:40:00,22.37,22.4,22.33,22.35,159800.0,17.1816,17.2047,17.1509,17.1663,159800.0
2010-11-29 15:45:00,22.34,22.39,22.33,22.39,369200.0,17.1586,17.197,17.1509,17.197,369200.0
2010-11-29 15:50:00,22.39,22.4,22.36,22.36,327900.0,17.197,17.2047,17.1739,17.1739,327900.0
2010-11-29 15:55:00,22.36,22.4,22.36,22.36,1304000.0,17.1739,17.2047,17.1739,17.1739,1304000.0
2010-11-30 09:30:00,21.67,22.15,21.66,22.07,435400.0,16.644,17.0126,16.6363,16.9512,435400.0
2010-11-30 09:35:00,22.07,22.07,21.89,21.89,277400.0,16.9512,16.9512,16.813,16.813,277400.0
2010-11-30 09:40:00,21.89,22.0,21.84,21.99,317800.0,16.813,16.8974,16.7745,16.8898,317800.0
2010-11-30 09:45:00,21.99,22.07,21.97,22.03,311400.0,16.8898,16.9512,16.8744,16.9205,311400.0
2010-11-30 09:50:00,22.03,22.05,21.98,22.0,159100.0,16.9205,16.9358,16.8821,16.8974,159100.0
2010-11-30 09:55:00,22.0,22.1,21.99,22.07,133400.0,16.8974,16.9742,16.8898,16.9512,133400.0
2010-11-30 10:00:00,22.07,22.24,22.06,22.19,399800.0,16.9512,17.0818,16.9435,17.0434,399800.0
2010-11-30 10:05:00,22.19,22.22,22.17,22.2,393100.0,17.0434,17.0664,17.028,17.0511,393100.0
2010-11-30 10:10:00,22.2,22.23,22.19,22.23,205800.0,17.0511,17.0741,17.0434,17.0741,205800.0
2010-11-30 10:15:00,22.22,22.31,22.21,22.3,208400.0,17.0664,17.1355,17.0587,17.1279,208400.0
2010-11-30 10:20:00,22.3,22.42,22.28,22.41,155700.0,17.1279,17.22,17.1125,17.2123,155700.0
2010-11-30 10:25:00,22.42,22.46,22.38,22.42,156900.0,17.22,17.2507,17.1893,17.22,156900.0
2010-11-30 10:30:00,22.41,22.45,22.31,22.32,159800.0,17.2123,17.2431,17.1355,17.1432,159800.0
2010-11-30 10:35:00,22.31,22.32,22.25,22.26,156500.0,17.1355,17.1432,17.0895,17.0971,156500.0
2010-11-30 10:40:00,22.26,22.27,22.25,22.27,77900.0,17.0971,17.1048,17.0895,17.1048,77900.0
2010-11-30 10:45:00,22.27,22.31,22.25,22.3,75300.0,17.1048,17.1355,17.0895,17.1279,75300.0
2010-11-30 10:50:00,22.29,22.3,22.23,22.27,166900.0,17.1202,17.1279,17.0741,17.1048,166900.0
2010-11-30 10:55:00,22.28,22.29,22.25,22.25,53100.0,17.1125,17.1202,17.0895,17.0895,53100.0
2010-11-30 11:00:00,22.25,22.32,22.25,22.32,74700.0,17.0895,17.1432,17.0895,17.1432,74700.0
2010-11-30 11:05:00,22.32,22.38,22.29,22.37,156000.0,17.1432,17.1893,17.1202,17.1816,156000.0
2010-11-30 11:10:00,22.37,22.42,22.36,22.4,352300.0,17.1816,17.22,17.1739,17.2047,352300.0
2010-11-30 11:15:00,22.4,22.5,22.38,22.47,348100.0,17.2047,17.2815,17.1893,17.2584,348100.0
2010-11-30 11:20:00,22.47,22.54,22.46,22.52,205700.0,17.2584,17.3122,17.2507,17.2968,205700.0
2010-11-30 11:25:00,22.51,22.55,22.5,22.53,231700.0,17.2892,17.3199,17.2815,17.3045,231700.0
2010-11-30 11:30:00,22.52,22.54,22.52,22.53,286800.0,17.2968,17.3122,17.2968,17.3045,286800.0
2010-11-30 11:35:00,22.53,22.54,22.49,22.49,149300.0,17.3045,17.3122,17.2738,17.2738,149300.0
2010-11-30 11:40:00,22.49,22.61,22.49,22.59,281900.0,17.2738,17.366,17.2738,17.3506,281900.0
2010-11-30 11:45:00,22.58,22.62,22.55,22.61,193700.0,17.3429,17.3736,17.3199,17.366,193700.0
2010-11-30 11:50:00,22.6,22.62,22.51,22.52,262000.0,17.3583,17.3736,17.2892,17.2968,262000.0
2010-11-30 11:55:00,22.52,22.6,22.5,22.6,228500.0,17.2968,17.3583,17.2815,17.3583,228500.0
2010-11-30 12:00:00,22.6,22.62,22.58,22.6,130100.0,17.3583,17.3736,17.3429,17.3583,130100.0
2010-11-30 12:05:00,22.6,22.61,22.58,22.59,119200.0,17.3583,17.366,17.3429,17.3506,119200.0
2010-11-30 12:10:00,22.6,22.62,22.58,22.61,153100.0,17.3583,17.3736,17.3429,17.366,153100.0
2010-11-30 12:15:00,22.62,22.62,22.58,22.58,186200.0,17.3736,17.3736,17.3429,17.3429,186200.0
2010-11-30 12:20:00,22.58,22.68,22.58,22.67,233500.0,17.3429,17.4197,17.3429,17.412,233500.0
2010-11-30 12:25:00,22.67,22.76,22.67,22.75,361500.0,17.412,17.4812,17.412,17.4735,361500.0
2010-11-30 12:30:00,22.75,22.77,22.73,22.73,143500.0,17.4735,17.4888,17.4581,17.4581,143500.0
2010-11-30 12:35:00,22.74,22.74,22.69,22.72,162900.0,17.4658,17.4658,17.4274,17.4504,162900.0
2010-11-30 12:40:00,22.72,22.83,22.71,22.83,704200.0,17.4504,17.5349,17.4428,17.5349,704200.0
2010-11-30 12:45:00,22.83,22.83,22.74,22.75,1028800.0,17.5349,17.5349,17.4658,17.4735,1028800.0
2010-11-30 12:50:00,22.75,22.81,22.75,22.77,216600.0,17.4735,17.5196,17.4735,17.4888,216600.0
2010-11-30 12:55:00,22.77,22.78,22.75,22.76,121300.0,17.4888,17.4965,17.4735,17.4812,121300.0
2010-11-30 13:00:00,22.76,22.8,22.73,22.77,255500.0,17.4812,17.5119,17.4581,17.4888,255500.0
2010-11-30 13:05:00,22.77,22.77,22.75,22.75,75400.0,17.4888,17.4888,17.4735,17.4735,75400.0
2010-11-30 13:10:00,22.75,22.77,22.75,22.77,119600.0,17.4735,17.4888,17.4735,17.4888,119600.0
2010-11-30 13:15:00,22.77,22.83,22.75,22.81,225000.0,17.4888,17.5349,17.4735,17.5196,225000.0
2010-11-30 13:20:00,22.82,22.88,22.8,22.88,233500.0,17.5273,17.5733,17.5119,17.5733,233500.0
2010-11-30 13:25:00,22.88,22.88,22.83,22.84,119500.0,17.5733,17.5733,17.5349,17.5426,119500.0
2010-11-30 13:30:00,22.84,22.85,22.8,22.81,110500.0,17.5426,17.5503,17.5119,17.5196,110500.0
2010-11-30 13:35:00,22.81,22.81,22.79,22.79,83100.0,17.5196,17.5196,17.5042,17.5042,83100.0
2010-11-30 13:40:00,22.8,22.83,22.79,22.8,180200.0,17.5119,17.5349,17.5042,17.5119,180200.0
2010-11-30 13:45:00,22.8,22.81,22.79,22.8,131700.0,17.5119,17.5196,17.5042,17.5119,131700.0
2010-11-30 13:50:00,22.8,22.8,22.79,22.8,74700.0,17.5119,17.5119,17.5042,17.5119,74700.0
2010-11-30 13:55:00,22.8,22.84,22.8,22.83,108200.0,17.5119,17.5426,17.5119,17.5349,108200.0
2010-11-30 14:00:00,22.83,22.84,22.81,22.82,72400.0,17.5349,17.5426,17.5196,17.5273,72400.0
2010-11-30 14:05:00,22.82,22.88,22.81,22.87,157800.0,17.5273,17.5733,17.5196,17.5657,157800.0
2010-11-30 14:10:00,22.88,22.9,22.86,22.88,143700.0,17.5733,17.5887,17.558,17.5733,143700.0
2010-11-30 14:15:00,22.88,22.88,22.84,22.84,184700.0,17.5733,17.5733,17.5426,17.5426,184700.0
2010-11-30 14:20:00,22.84,22.85,22.8,22.83,189700.0,17.5426,17.5503,17.5119,17.5349,189700.0
2010-11-30 14:25:00,22.83,22.83,22.8,22.8,142900.0,17.5349,17.5349,17.5119,17.5119,142900.0
2010-11-30 14:30:00,22.8,22.81,22.79,22.79,140800.0,17.5119,17.5196,17.5042,17.5042,140800.0
2010-11-30 14:35:00,22.79,22.8,22.77,22.78,103700.0,17.5042,17.5119,17.4888,17.4965,103700.0
2010-11-30 14:40:00,22.77,22.78,22.77,22.77,105900.0,17.4888,17.4965,17.4888,17.4888,105900.0
2010-11-30 14:45:00,22.77,22.78,22.77,22.77,63100.0,17.4888,17.4965,17.4888,17.4888,63100.0
2010-11-30 14:50:00,22.77,22.78,22.72,22.73,199000.0,17.4888,17.4965,17.4504,17.4581,199000.0
2010-11-30 14:55:00,22.72,22.74,22.71,22.71,246000.0,17.4504,17.4658,17.4428,17.4428,246000.0
2010-11-30 15:00:00,22.71,22.72,22.71,22.72,181900.0,17.4428,17.4504,17.4428,17.4504,181900.0
2010-11-30 15:05:00,22.71,22.72,22.69,22.69,221900.0,17.4428,17.4504,17.4274,17.4274,221900.0
2010-11-30 15:10:00,22.69,22.7,22.65,22.67,200100.0,17.4274,17.4351,17.3967,17.412,200100.0
2010-11-30 15:15:00,22.67,22.71,22.66,22.7,176500.0,17.412,17.4428,17.4044,17.4351,176500.0
2010-11-30 15:20:00,22.7,22.74,22.69,22.74,141800.0,17.4351,17.4658,17.4274,17.4658,141800.0
2010-11-30 15:25:00,22.74,22.77,22.71,22.77,380100.0,17.4658,17.4888,17.4428,17.4888,380100.0
2010-11-30 15:30:00,22.77,22.8,22.74,22.8,444300.0,17.4888,17.5119,17.4658,17.5119,444300.0
2010-11-30 15:35:00,22.8,22.82,22.79,22.81,270200.0,17.5119,17.5273,17.5042,17.5196,270200.0
2010-11-30 15:40:00,22.82,22.82,22.74,22.74,358000.0,17.5273,17.5273,17.4658,17.4658,358000.0
2010-11-30 15:45:00,22.74,22.74,22.7,22.7,419000.0,17.4658,17.4658,17.4351,17.4351,419000.0
2010-11-30 15:50:00,22.71,22.75,22.69,22.72,686900.0,17.4428,17.4735,17.4274,17.4504,686900.0
2010-11-30 15:55:00,22.71,22.74,22.68,22.69,713900.0,17.4428,17.4658,17.4197,17.4274,713900.0
2010-12-01 09:30:00,22.95,23.37,22.95,23.27,862600.0,17.6271,17.9497,17.6271,17.8729,862600.0
2010-12-01 09:35:00,23.27,23.4,23.16,23.4,613200.0,17.8729,17.9727,17.7884,17.9727,613200.0
2010-12-01 09:40:00,23.41,23.46,23.33,23.45,423900.0,17.9804,18.0188,17.919,18.0111,423900.0
2010-12-01 09:45:00,23.45,23.46,23.34,23.35,227500.0,18.0111,18.0188,17.9266,17.9343,227500.0
2010-12-01 09:50:00,23.36,23.44,23.35,23.44,224400.0,17.942,18.0035,17.9343,18.0035,224400.0
2010-12-01 09:55:00,23.44,23.58,23.44,23.54,474000.0,18.0035,18.111,18.0035,18.0803,474000.0
2010-12-01 10:00:00,23.54,23.65,23.46,23.51,258200.0,18.0803,18.1647,18.0188,18.0572,258200.0
2010-12-01 10:05:00,23.51,23.54,23.42,23.44,550600.0,18.0572,18.0803,17.9881,18.0035,550600.0
2010-12-01 10:10:00,23.43,23.44,23.31,23.35,456100.0,17.9958,18.0035,17.9036,17.9343,456100.0
2010-12-01 10:15:00,23.35,23.43,23.35,23.39,217900.0,17.9343,17.9958,17.9343,17.965,217900.0
2010-12-01 10:20:00,23.39,23.4,23.33,23.35,211900.0,17.965,17.9727,17.919,17.9343,211900.0
2010-12-01 10:25:00,23.35,23.37,23.3,23.32,233500.0,17.9343,17.9497,17.8959,17.9113,233500.0
2010-12-01 10:30:00,23.32,23.41,23.32,23.38,405900.0,17.9113,17.9804,17.9113,17.9574,405900.0
2010-12-01 10:35:00,23.37,23.49,23.34,23.49,469900.0,17.9497,18.0419,17.9266,18.0419,469900.0
2010-12-01 10:40:00,23.49,23.51,23.43,23.5,255300.0,18.0419,18.0572,17.9958,18.0495,255300.0
2010-12-01 10:45:00,23.5,23.51,23.44,23.45,288800.0,18.0495,18.0572,18.0035,18.0111,288800.0
2010-12-01 10:50:00,23.45,23.54,23.42,23.51,319600.0,18.0111,18.0803,17.9881,18.0572,319600.0
2010-12-01 10:55:00,23.51,23.56,23.47,23.49,178200.0,18.0572,18.0956,18.0265,18.0419,178200.0
2010-12-01 11:00:00,23.49,23.5,23.41,23.42,143300.0,18.0419,18.0495,17.9804,17.9881,143300.0
2010-12-01 11:05:00,23.42,23.43,23.38,23.4,69400.0,17.9881,17.9958,17.9574,17.9727,69400.0
2010-12-01 11:10:00,23.4,23.42,23.38,23.39,104700.0,17.9727,17.9881,17.9574,17.965,104700.0
2010-12-01 11:15:00,23.39,23.4,23.35,23.35,115100.0,17.965,17.9727,17.9343,17.9343,115100.0
2010-12-01 11:20:00,23.35,23.37,23.33,23.36,70400.0,17.9343,17.9497,17.919,17.942,70400.0
2010-12-01 11:25:00,23.36,23.37,23.33,23.35,112600.0,17.942,17.9497,17.919,17.9343,112600.0
2010-12-01 11:30:00,23.35,23.36,23.33,23.33,82500.0,17.9343,17.942,17.919,17.919,82500.0
2010-12-01 11:35:00,23.34,23.34,23.31,23.31,67100.0,17.9266,17.9266,17.9036,17.9036,67100.0
2010-12-01 11:40:00,23.31,23.38,23.31,23.36,128700.0,17.9036,17.9574,17.9036,17.942,128700.0
2010-12-01 11:45:00,23.37,23.37,23.34,23.36,61200.0,17.9497,17.9497,17.9266,17.942,61200.0
2010-12-01 11:50:00,23.35,23.49,23.35,23.49,233100.0,17.9343,18.0419,17.9343,18.0419,233100.0
2010-12-01 11:55:00,23.49,23.58,23.48,23.57,294000.0,18.0419,18.111,18.0342,18.1033,294000.0
2010-12-01 12:00:00,23.56,23.66,23.56,23.58,359500.0,18.0956,18.1724,18.0956,18.111,359500.0
2010-12-01 12:05:00,23.58,23.6,23.56,23.58,379300.0,18.111,18.1263,18.0956,18.111,379300.0
2010-12-01 12:10:00,23.59,23.59,23.57,23.58,107600.0,18.1187,18.1187,18.1033,18.111,107600.0
2010-12-01 12:15:00,23.58,23.59,23.57,23.58,96000.0,18.111,18.1187,18.1033,18.111,96000.0
2010-12-01 12:20:00,23.58,23.63,23.57,23.63,157200.0,18.111,18.1494,18.1033,18.1494,157200.0
2010-12-01 12:25:00,23.63,23.63,23.62,23.63,87400.0,18.1494,18.1494,18.1417,18.1494,87400.0
2010-12-01 12:30:00,23.62,23.63,23.6,23.6,123200.0,18.1417,18.1494,18.1263,18.1263,123200.0
2010-12-01 12:35:00,23.6,23.6,23.58,23.6,88800.0,18.1263,18.1263,18.111,18.1263,88800.0
2010-12-01 12:40:00,23.59,23.6,23.56,23.57,82200.0,18.1187,18.1263,18.0956,18.1033,82200.0
2010-12-01 12:45:00,23.57,23.61,23.55,23.6,157000.0,18.1033,18.134,18.0879,18.1263,157000.0
2010-12-01 12:50:00,23.61,23.61,23.58,23.6,110600.0,18.134,18.134,18.111,18.1263,110600.0
2010-12-01 12:55:00,23.61,23.63,23.58,23.63,128900.0,18.134,18.1494,18.111,18.1494,128900.0
2010-12-01 13:00:00,23.63,23.66,23.61,23.61,153900.0,18.1494,18.1724,18.134,18.134,153900.0
2010-12-01 13:05:00,23.62,23.63,23.57,23.57,82300.0,18.1417,18.1494,18.1033,18.1033,82300.0
2010-12-01 13:10:00,23.58,23.6,23.57,23.59,100100.0,18.111,18.1263,18.1033,18.1187,100100.0
2010-12-01 13:15:00,23.59,23.61,23.55,23.56,90300.0,18.1187,18.134,18.0879,18.0956,90300.0
2010-12-01 13:20:00,23.56,23.56,23.53,23.55,88100.0,18.0956,18.0956,18.0726,18.0879,88100.0
2010-12-01 13:25:00,23.55,23.55,23.5,23.51,114700.0,18.0879,18.0879,18.0495,18.0572,114700.0
2010-12-01 13:30:00,23.52,23.56,23.47,23.49,165700.0,18.0649,18.0956,18.0265,18.0419,165700.0
2010-12-01 13:35:00,23.49,23.51,23.47,23.51,59600.0,18.0419,18.0572,18.0265,18.0572,59600.0
2010-12-01 13:40:00,23.51,23.51,23.47,23.5,64600.0,18.0572,18.0572,18.0265,18.0495,64600.0
2010-12-01 13:45:00,23.51,23.52,23.48,23.5,108600.0,18.0572,18.0649,18.0342,18.0495,108600.0
2010-12-01 13:50:00,23.5,23.5,23.48,23.48,60200.0,18.0495,18.0495,18.0342,18.0342,60200.0
2010-12-01 13:55:00,23.48,23.48,23.45,23.45,70400.0,18.0342,18.0342,18.0111,18.0111,70400.0
2010-12-01 14:00:00,23.45,23.49,23.44,23.48,159900.0,18.0111,18.0419,18.0035,18.0342,159900.0
2010-12-01 14:05:00,23.48,23.48,23.45,23.46,55300.0,18.0342,18.0342,18.0111,18.0188,55300.0
2010-12-01 14:10:00,23.45,23.46,23.45,23.45,59700.0,18.0111,18.0188,18.0111,18.0111,59700.0
2010-12-01 14:15:00,23.46,23.47,23.42,23.45,110500.0,18.0188,18.0265,17.9881,18.0111,110500.0
2010-12-01 14:20:00,23.46,23.47,23.44,23.44,84800.0,18.0188,18.0265,18.0035,18.0035,84800.0
2010-12-01 14:25:00,23.44,23.45,23.42,23.42,66800.0,18.0035,18.0111,17.9881,17.9881,66800.0
2010-12-01 14:30:00,23.42,23.49,23.42,23.49,101700.0,17.9881,18.0419,17.9881,18.0419,101700.0
2010-12-01 14:35:00,23.49,23.51,23.48,23.49,88700.0,18.0419,18.0572,18.0342,18.0419,88700.0
2010-12-01 14:40:00,23.48,23.5,23.45,23.5,223900.0,18.0342,18.0495,18.0111,18.0495,223900.0
2010-12-01 14:45:00,23.5,23.54,23.48,23.51,782700.0,18.0495,18.0803,18.0342,18.0572,782700.0
2010-12-01 14:50:00,23.51,23.52,23.5,23.5,139900.0,18.0572,18.0649,18.0495,18.0495,139900.0
2010-12-01 14:55:00,23.5,23.57,23.5,23.52,235500.0,18.0495,18.1033,18.0495,18.0649,235500.0
2010-12-01 15:00:00,23.52,23.53,23.5,23.5,191100.0,18.0649,18.0726,18.0495,18.0495,191100.0
2010-12-01 15:05:00,23.5,23.56,23.5,23.55,690500.0,18.0495,18.0956,18.0495,18.0879,690500.0
2010-12-01 15:10:00,23.55,23.59,23.53,23.58,292100.0,18.0879,18.1187,18.0726,18.111,292100.0
2010-12-01 15:15:00,23.58,23.66,23.58,23.66,444900.0,18.111,18.1724,18.111,18.1724,444900.0
2010-12-01 15:20:00,23.66,23.71,23.65,23.65,337100.0,18.1724,18.2108,18.1647,18.1647,337100.0
2010-12-01 15:25:00,23.65,23.67,23.63,23.65,191300.0,18.1647,18.1801,18.1494,18.1647,191300.0
2010-12-01 15:30:00,23.64,23.65,23.62,23.64,240600.0,18.1571,18.1647,18.1417,18.1571,240600.0
2010-12-01 15:35:00,23.64,23.65,23.61,23.64,394100.0,18.1571,18.1647,18.134,18.1571,394100.0
2010-12-01 15:40:00,23.65,23.67,23.64,23.65,224400.0,18.1647,18.1801,18.1571,18.1647,224400.0
2010-12-01 15:45:00,23.64,23.68,23.64,23.68,620000.0,18.1571,18.1878,18.1571,18.1878,620000.0
2010-12-01 15:50:00,23.68,23.75,23.66,23.66,941000.0,18.1878,18.2416,18.1724,18.1724,941000.0
2010-12-01 15:55:00,23.66,23.76,23.66,23.76,1193900.0,18.1724,18.2492,18.1724,18.2492,1193900.0
2010-12-02 09:30:00,23.53,24.0,23.52,23.95,850800.0,18.0726,18.4336,18.0649,18.3952,850800.0
2010-12-02 09:35:00,23.95,24.04,23.91,23.97,1159300.0,18.3952,18.4643,18.3644,18.4105,1159300.0
2010-12-02 09:40:00,23.96,23.97,23.87,23.94,319500.0,18.4028,18.4105,18.3337,18.3875,319500.0
2010-12-02 09:45:00,23.93,24.06,23.92,24.05,474500.0,18.3798,18.4797,18.3721,18.472,474500.0
2010-12-02 09:50:00,24.05,24.12,24.01,24.1,470200.0,18.472,18.5257,18.4412,18.5104,470200.0
2010-12-02 09:55:00,24.11,24.23,24.1,24.22,655300.0,18.5181,18.6102,18.5104,18.6025,655300.0
2010-12-02 10:00:00,24.23,24.39,24.21,24.34,963100.0,18.6102,18.7331,18.5949,18.6947,963100.0
2010-12-02 10:05:00,24.33,24.47,24.31,24.44,803600.0,18.687,18.7946,18.6717,18.7715,803600.0
2010-12-02 10:10:00,24.43,24.61,24.43,24.57,1007900.0,18.7638,18.9021,18.7638,18.8714,1007900.0
2010-12-02 10:15:00,24.56,24.58,24.47,24.48,607400.0,18.8637,18.879,18.7946,18.8022,607400.0
2010-12-02 10:20:00,24.48,24.54,24.42,24.43,614100.0,18.8022,18.8483,18.7562,18.7638,614100.0
2010-12-02 10:25:00,24.43,24.49,24.43,24.43,449200.0,18.7638,18.8099,18.7638,18.7638,449200.0
2010-12-02 10:30:00,24.44,24.46,24.39,24.41,546900.0,18.7715,18.7869,18.7331,18.7485,546900.0
2010-12-02 10:35:00,24.42,24.42,24.34,24.38,313500.0,18.7562,18.7562,18.6947,18.7254,313500.0
2010-12-02 10:40:00,24.38,24.41,24.33,24.34,441700.0,18.7254,18.7485,18.687,18.6947,441700.0
2010-12-02 10:45:00,24.34,24.36,24.3,24.31,265300.0,18.6947,18.7101,18.664,18.6717,265300.0
2010-12-02 10:50:00,24.32,24.37,24.3,24.34,293300.0,18.6793,18.7178,18.664,18.6947,293300.0
2010-12-02 10:55:00,24.34,24.52,24.32,24.52,450600.0,18.6947,18.833,18.6793,18.833,450600.0
2010-12-02 11:00:00,24.52,24.62,24.49,24.6,605600.0,18.833,18.9098,18.8099,18.8944,605600.0
2010-12-02 11:05:00,24.61,24.68,24.57,24.68,462500.0,18.9021,18.9559,18.8714,18.9559,462500.0
2010-12-02 11:10:00,24.67,24.79,24.65,24.79,757700.0,18.9482,19.0403,18.9328,19.0403,757700.0
2010-12-02 11:15:00,24.79,24.79,24.7,24.78,337500.0,19.0403,19.0403,18.9712,19.0327,337500.0
2010-12-02 11:20:00,24.78,24.85,24.73,24.81,630900.0,19.0327,19.0864,18.9943,19.0557,630900.0
2010-12-02 11:25:00,24.81,24.91,24.78,24.89,492800.0,19.0557,19.1325,19.0327,19.1171,492800.0
2010-12-02 11:30:00,24.89,25.0,24.88,24.94,1108500.0,19.1171,19.2016,19.1095,19.1555,1108500.0
2010-12-02 11:35:00,24.94,24.95,24.91,24.92,400800.0,19.1555,19.1632,19.1325,19.1402,400800.0
2010-12-02 11:40:00,24.92,24.92,24.87,24.89,303200.0,19.1402,19.1402,19.1018,19.1171,303200.0
2010-12-02 11:45:00,24.9,24.99,24.88,24.95,655500.0,19.1248,19.194,19.1095,19.1632,655500.0
2010-12-02 11:50:00,24.96,24.99,24.95,24.98,438200.0,19.1709,19.194,19.1632,19.1863,438200.0
2010-12-02 11:55:00,24.97,25.0,24.96,24.99,418500.0,19.1786,19.2016,19.1709,19.194,418500.0
2010-12-02 12:00:00,25.0,25.0,24.89,24.91,654900.0,19.2016,19.2016,19.1171,19.1325,654900.0
2010-12-02 12:05:00,24.91,24.93,24.88,24.89,141100.0,19.1325,19.1479,19.1095,19.1171,141100.0
2010-12-02 12:10:00,24.89,24.91,24.83,24.86,362700.0,19.1171,19.1325,19.0711,19.0941,362700.0
2010-12-02 12:15:00,24.85,24.88,24.83,24.85,279800.0,19.0864,19.1095,19.0711,19.0864,279800.0
2010-12-02 12:20:00,24.85,24.89,24.84,24.88,343500.0,19.0864,19.1171,19.0787,19.1095,343500.0
2010-12-02 12:25:00,24.87,24.89,24.84,24.84,181400.0,19.1018,19.1171,19.0787,19.0787,181400.0
2010-12-02 12:30:00,24.84,24.86,24.81,24.86,214300.0,19.0787,19.0941,19.0557,19.0941,214300.0
2010-12-02 12:35:00,24.86,24.94,24.85,24.92,337400.0,19.0941,19.1555,19.0864,19.1402,337400.0
2010-12-02 12:40:00,24.92,24.92,24.86,24.92,338800.0,19.1402,19.1402,19.0941,19.1402,338800.0
2010-12-02 12:45:00,24.91,24.93,24.87,24.88,239000.0,19.1325,19.1479,19.1018,19.1095,239000.0
2010-12-02 12:50:00,24.88,24.89,24.81,24.83,228400.0,19.1095,19.1171,19.0557,19.0711,228400.0
2010-12-02 12:55:00,24.84,24.85,24.77,24.77,179900.0,19.0787,19.0864,19.025,19.025,179900.0
2010-12-02 13:00:00,24.77,24.78,24.73,24.74,441000.0,19.025,19.0327,18.9943,19.0019,441000.0
2010-12-02 13:05:00,24.73,24.76,24.71,24.71,216000.0,18.9943,19.0173,18.9789,18.9789,216000.0
2010-12-02 13:10:00,24.72,24.72,24.66,24.66,309100.0,18.9866,18.9866,18.9405,18.9405,309100.0
2010-12-02 13:15:00,24.66,24.69,24.66,24.69,161100.0,18.9405,18.9635,18.9405,18.9635,161100.0
2010-12-02 13:20:00,24.69,24.72,24.65,24.65,190800.0,18.9635,18.9866,18.9328,18.9328,190800.0
2010-12-02 13:25:00,24.65,24.66,24.63,24.66,207200.0,18.9328,18.9405,18.9174,18.9405,207200.0
2010-12-02 13:30:00,24.66,24.67,24.6,24.64,200400.0,18.9405,18.9482,18.8944,18.9251,200400.0
2010-12-02 13:35:00,24.63,24.64,24.61,24.61,153000.0,18.9174,18.9251,18.9021,18.9021,153000.0
2010-12-02 13:40:00,24.61,24.62,24.58,24.6,247700.0,18.9021,18.9098,18.879,18.8944,247700.0
2010-12-02 13:45:00,24.6,24.65,24.58,24.64,170000.0,18.8944,18.9328,18.879,18.9251,170000.0
2010-12-02 13:50:00,24.65,24.73,24.64,24.72,192700.0,18.9328,18.9943,18.9251,18.9866,192700.0
2010-12-02 13:55:00,24.72,24.72,24.65,24.68,144600.0,18.9866,18.9866,18.9328,18.9559,144600.0
2010-12-02 14:00:00,24.67,24.71,24.66,24.7,100400.0,18.9482,18.9789,18.9405,18.9712,100400.0
2010-12-02 14:05:00,24.69,24.76,24.69,24.76,238400.0,18.9635,19.0173,18.9635,19.0173,238400.0
2010-12-02 14:10:00,24.76,24.78,24.73,24.74,157100.0,19.0173,19.0327,18.9943,19.0019,157100.0
2010-12-02 14:15:00,24.74,24.78,24.73,24.78,193500.0,19.0019,19.0327,18.9943,19.0327,193500.0
2010-12-02 14:20:00,24.77,24.88,24.77,24.87,357100.0,19.025,19.1095,19.025,19.1018,357100.0
2010-12-02 14:25:00,24.88,24.91,24.87,24.89,257800.0,19.1095,19.1325,19.1018,19.1171,257800.0
2010-12-02 14:30:00,24.89,24.93,24.88,24.9,355800.0,19.1171,19.1479,19.1095,19.1248,355800.0
2010-12-02 14:35:00,24.9,24.94,24.89,24.93,337100.0,19.1248,19.1555,19.1171,19.1479,337100.0
2010-12-02 14:40:00,24.93,24.95,24.93,24.95,168900.0,19.1479,19.1632,19.1479,19.1632,168900.0
2010-12-02 14:45:00,24.95,24.98,24.94,24.97,264900.0,19.1632,19.1863,19.1555,19.1786,264900.0
2010-12-02 14:50:00,24.97,24.98,24.88,24.91,515200.0,19.1786,19.1863,19.1095,19.1325,515200.0
2010-12-02 14:55:00,24.91,24.92,24.9,24.92,245400.0,19.1325,19.1402,19.1248,19.1402,245400.0
2010-12-02 15:00:00,24.92,24.96,24.91,24.92,444800.0,19.1402,19.1709,19.1325,19.1402,444800.0
2010-12-02 15:05:00,24.93,24.99,24.92,24.99,279800.0,19.1479,19.194,19.1402,19.194,279800.0
2010-12-02 15:10:00,24.99,25.0,24.98,24.99,595600.0,19.194,19.2016,19.1863,19.194,595600.0
2010-12-02 15:15:00,24.99,25.0,24.95,24.96,433200.0,19.194,19.2016,19.1632,19.1709,433200.0
2010-12-02 15:20:00,24.95,25.04,24.95,25.0,872400.0,19.1632,19.2324,19.1632,19.2016,872400.0
2010-12-02 15:25:00,24.99,25.0,24.88,24.91,899700.0,19.194,19.2016,19.1095,19.1325,899700.0
2010-12-02 15:30:00,24.91,24.94,24.9,24.93,654900.0,19.1325,19.1555,19.1248,19.1479,654900.0
2010-12-02 15:35:00,24.93,25.01,24.92,25.0,437400.0,19.1479,19.2093,19.1402,19.2016,437400.0
2010-12-02 15:40:00,25.0,25.01,24.97,24.98,655400.0,19.2016,19.2093,19.1786,19.1863,655400.0
2010-12-02 15:45:00,24.97,24.98,24.93,24.95,759000.0,19.1786,19.1863,19.1479,19.1632,759000.0
2010-12-02 15:50:00,24.94,24.99,24.93,24.94,814900.0,19.1555,19.194,19.1479,19.1555,814900.0
2010-12-02 15:55:00,24.94,24.98,24.91,24.93,1259600.0,19.1555,19.1863,19.1325,19.1479,1259600.0
2010-12-03 09:30:00,24.64,24.92,24.64,24.87,477200.0,18.9251,19.1402,18.9251,19.1018,477200.0
2010-12-03 09:35:00,24.87,24.94,24.82,24.82,287900.0,19.1018,19.1555,19.0634,19.0634,287900.0
2010-12-03 09:40:00,24.82,24.82,24.67,24.74,577600.0,19.0634,19.0634,18.9482,19.0019,577600.0
2010-12-03 09:45:00,24.75,24.78,24.7,24.76,305400.0,19.0096,19.0327,18.9712,19.0173,305400.0
2010-12-03 09:50:00,24.76,24.77,24.62,24.62,234300.0,19.0173,19.025,18.9098,18.9098,234300.0
2010-12-03 09:55:00,24.63,24.63,24.51,24.51,303500.0,18.9174,18.9174,18.8253,18.8253,303500.0
2010-12-03 10:00:00,24.51,24.68,24.51,24.59,374600.0,18.8253,18.9559,18.8253,18.8867,374600.0
2010-12-03 10:05:00,24.59,24.67,24.56,24.63,364200.0,18.8867,18.9482,18.8637,18.9174,364200.0
2010-12-03 10:10:00,24.64,24.64,24.57,24.57,179100.0,18.9251,18.9251,18.8714,18.8714,179100.0
2010-12-03 10:15:00,24.57,24.6,24.55,24.59,176400.0,18.8714,18.8944,18.856,18.8867,176400.0
2010-12-03 10:20:00,24.59,24.61,24.45,24.46,535300.0,18.8867,18.9021,18.7792,18.7869,535300.0
2010-12-03 10:25:00,24.46,24.52,24.44,24.52,267100.0,18.7869,18.833,18.7715,18.833,267100.0
2010-12-03 10:30:00,24.52,24.6,24.5,24.52,375300.0,18.833,18.8944,18.8176,18.833,375300.0
2010-12-03 10:35:00,24.52,24.53,24.43,24.46,249400.0,18.833,18.8406,18.7638,18.7869,249400.0
2010-12-03 10:40:00,24.46,24.48,24.44,24.44,141000.0,18.7869,18.8022,18.7715,18.7715,141000.0
2010-12-03 10:45:00,24.44,24.48,24.44,24.46,147500.0,18.7715,18.8022,18.7715,18.7869,147500.0
2010-12-03 10:50:00,24.46,24.57,24.46,24.56,270900.0,18.7869,18.8714,18.7869,18.8637,270900.0
2010-12-03 10:55:00,24.56,24.57,24.52,24.57,181500.0,18.8637,18.8714,18.833,18.8714,181500.0
2010-12-03 11:00:00,24.57,24.62,24.57,24.58,138200.0,18.8714,18.9098,18.8714,18.879,138200.0
2010-12-03 11:05:00,24.58,24.58,24.52,24.53,142200.0,18.879,18.879,18.833,18.8406,142200.0
2010-12-03 11:10:00,24.53,24.56,24.53,24.53,144700.0,18.8406,18.8637,18.8406,18.8406,144700.0
2010-12-03 11:15:00,24.53,24.64,24.53,24.64,159300.0,18.8406,18.9251,18.8406,18.9251,159300.0
2010-12-03 11:20:00,24.63,24.66,24.63,24.65,208400.0,18.9174,18.9405,18.9174,18.9328,208400.0
2010-12-03 11:25:00,24.65,24.67,24.62,24.63,290800.0,18.9328,18.9482,18.9098,18.9174,290800.0
2010-12-03 11:30:00,24.63,24.63,24.55,24.56,205400.0,18.9174,18.9174,18.856,18.8637,205400.0
2010-12-03 11:35:00,24.55,24.56,24.55,24.55,93100.0,18.856,18.8637,18.856,18.856,93100.0
2010-12-03 11:40:00,24.55,24.6,24.54,24.6,173000.0,18.856,18.8944,18.8483,18.8944,173000.0
2010-12-03 11:45:00,24.6,24.62,24.59,24.61,105100.0,18.8944,18.9098,18.8867,18.9021,105100.0
2010-12-03 11:50:00,24.61,24.63,24.59,24.6,161700.0,18.9021,18.9174,18.8867,18.8944,161700.0
2010-12-03 11:55:00,24.6,24.62,24.6,24.61,79600.0,18.8944,18.9098,18.8944,18.9021,79600.0
2010-12-03 12:00:00,24.6,24.62,24.6,24.61,157300.0,18.8944,18.9098,18.8944,18.9021,157300.0
2010-12-03 12:05:00,24.62,24.62,24.6,24.6,99000.0,18.9098,18.9098,18.8944,18.8944,99000.0
2010-12-03 12:10:00,24.61,24.65,24.6,24.64,97500.0,18.9021,18.9328,18.8944,18.9251,97500.0
2010-12-03 12:15:00,24.63,24.69,24.63,24.66,293600.0,18.9174,18.9635,18.9174,18.9405,293600.0
2010-12-03 12:20:00,24.66,24.67,24.64,24.65,168800.0,18.9405,18.9482,18.9251,18.9328,168800.0
2010-12-03 12:25:00,24.65,24.66,24.65,24.65,70400.0,18.9328,18.9405,18.9328,18.9328,70400.0
2010-12-03 12:30:00,24.65,24.65,24.64,24.64,53900.0,18.9328,18.9328,18.9251,18.9251,53900.0
2010-12-03 12:35:00,24.64,24.71,24.64,24.71,153300.0,18.9251,18.9789,18.9251,18.9789,153300.0
2010-12-03 12:40:00,24.7,24.73,24.69,24.7,166000.0,18.9712,18.9943,18.9635,18.9712,166000.0
2010-12-03 12:45:00,24.7,24.71,24.69,24.7,63600.0,18.9712,18.9789,18.9635,18.9712,63600.0
2010-12-03 12:50:00,24.7,24.74,24.7,24.73,110000.0,18.9712,19.0019,18.9712,18.9943,110000.0
2010-12-03 12:55:00,24.74,24.77,24.72,24.72,335600.0,19.0019,19.025,18.9866,18.9866,335600.0
2010-12-03 13:00:00,24.73,24.76,24.72,24.75,224900.0,18.9943,19.0173,18.9866,19.0096,224900.0
2010-12-03 13:05:00,24.74,24.78,24.74,24.77,107000.0,19.0019,19.0327,19.0019,19.025,107000.0
2010-12-03 13:10:00,24.77,24.81,24.76,24.79,220500.0,19.025,19.0557,19.0173,19.0403,220500.0
2010-12-03 13:15:00,24.79,24.85,24.79,24.84,136700.0,19.0403,19.0864,19.0403,19.0787,136700.0
2010-12-03 13:20:00,24.84,24.84,24.79,24.81,190800.0,19.0787,19.0787,19.0403,19.0557,190800.0
2010-12-03 13:25:00,24.82,24.83,24.79,24.79,270300.0,19.0634,19.0711,19.0403,19.0403,270300.0
2010-12-03 13:30:00,24.79,24.8,24.75,24.75,349900.0,19.0403,19.048,19.0096,19.0096,349900.0
2010-12-03 13:35:00,24.75,24.76,24.73,24.74,187700.0,19.0096,19.0173,18.9943,19.0019,187700.0
2010-12-03 13:40:00,24.74,24.77,24.74,24.76,316300.0,19.0019,19.025,19.0019,19.0173,316300.0
2010-12-03 13:45:00,24.76,24.79,24.74,24.75,175900.0,19.0173,19.0403,19.0019,19.0096,175900.0
2010-12-03 13:50:00,24.75,24.76,24.75,24.75,41700.0,19.0096,19.0173,19.0096,19.0096,41700.0
2010-12-03 13:55:00,24.75,24.76,24.7,24.7,319000.0,19.0096,19.0173,18.9712,18.9712,319000.0
2010-12-03 14:00:00,24.71,24.75,24.7,24.73,337300.0,18.9789,19.0096,18.9712,18.9943,337300.0
2010-12-03 14:05:00,24.73,24.74,24.66,24.68,148800.0,18.9943,19.0019,18.9405,18.9559,148800.0
2010-12-03 14:10:00,24.68,24.69,24.66,24.67,124600.0,18.9559,18.9635,18.9405,18.9482,124600.0
2010-12-03 14:15:00,24.67,24.68,24.65,24.66,226400.0,18.9482,18.9559,18.9328,18.9405,226400.0
2010-12-03 14:20:00,24.67,24.67,24.64,24.65,156700.0,18.9482,18.9482,18.9251,18.9328,156700.0
2010-12-03 14:25:00,24.66,24.66,24.64,24.64,96600.0,18.9405,18.9405,18.9251,18.9251,96600.0
2010-12-03 14:30:00,24.65,24.67,24.64,24.66,97000.0,18.9328,18.9482,18.9251,18.9405,97000.0
2010-12-03 14:35:00,24.65,24.67,24.65,24.66,96000.0,18.9328,18.9482,18.9328,18.9405,96000.0
2010-12-03 14:40:00,24.67,24.74,24.67,24.71,287600.0,18.9482,19.0019,18.9482,18.9789,287600.0
2010-12-03 14:45:00,24.72,24.72,24.67,24.67,222800.0,18.9866,18.9866,18.9482,18.9482,222800.0
2010-12-03 14:50:00,24.67,24.69,24.67,24.69,90700.0,18.9482,18.9635,18.9482,18.9635,90700.0
2010-12-03 14:55:00,24.69,24.7,24.68,24.69,107700.0,18.9635,18.9712,18.9559,18.9635,107700.0
2010-12-03 15:00:00,24.7,24.73,24.69,24.69,263100.0,18.9712,18.9943,18.9635,18.9635,263100.0
2010-12-03 15:05:00,24.69,24.71,24.69,24.71,43600.0,18.9635,18.9789,18.9635,18.9789,43600.0
2010-12-03 15:10:00,24.7,24.71,24.7,24.7,91000.0,18.9712,18.9789,18.9712,18.9712,91000.0
2010-12-03 15:15:00,24.7,24.74,24.7,24.71,267700.0,18.9712,19.0019,18.9712,18.9789,267700.0
2010-12-03 15:20:00,24.72,24.74,24.7,24.73,326700.0,18.9866,19.0019,18.9712,18.9943,326700.0
2010-12-03 15:25:00,24.73,24.77,24.72,24.76,331200.0,18.9943,19.025,18.9866,19.0173,331200.0
2010-12-03 15:30:00,24.77,24.77,24.74,24.76,128300.0,19.025,19.025,19.0019,19.0173,128300.0
2010-12-03 15:35:00,24.77,24.87,24.77,24.84,700500.0,19.025,19.1018,19.025,19.0787,700500.0
2010-12-03 15:40:00,24.84,24.9,24.84,24.87,383100.0,19.0787,19.1248,19.0787,19.1018,383100.0
2010-12-03 15:45:00,24.88,24.92,24.86,24.89,979800.0,19.1095,19.1402,19.0941,19.1171,979800.0
2010-12-03 15:50:00,24.9,24.93,24.89,24.9,376800.0,19.1248,19.1479,19.1171,19.1248,376800.0
2010-12-03 15:55:00,24.91,24.91,24.84,24.86,596500.0,19.1325,19.1325,19.0787,19.0941,596500.0
2010-12-06 09:30:00,24.76,24.83,24.75,24.82,260000.0,19.0173,19.0711,19.0096,19.0634,260000.0
2010-12-06 09:35:00,24.82,24.86,24.76,24.86,326700.0,19.0634,19.0941,19.0173,19.0941,326700.0
2010-12-06 09:40:00,24.85,24.86,24.83,24.86,292700.0,19.0864,19.0941,19.0711,19.0941,292700.0
2010-12-06 09:45:00,24.86,24.86,24.83,24.85,324100.0,19.0941,19.0941,19.0711,19.0864,324100.0
2010-12-06 09:50:00,24.85,24.85,24.74,24.75,189100.0,19.0864,19.0864,19.0019,19.0096,189100.0
2010-12-06 09:55:00,24.75,24.81,24.73,24.75,134300.0,19.0096,19.0557,18.9943,19.0096,134300.0
2010-12-06 10:00:00,24.74,24.81,24.73,24.81,151600.0,19.0019,19.0557,18.9943,19.0557,151600.0
2010-12-06 10:05:00,24.8,24.85,24.79,24.8,194900.0,19.048,19.0864,19.0403,19.048,194900.0
2010-12-06 10:10:00,24.8,24.83,24.78,24.83,171700.0,19.048,19.0711,19.0327,19.0711,171700.0
2010-12-06 10:15:00,24.83,24.85,24.79,24.83,206200.0,19.0711,19.0864,19.0403,19.0711,206200.0
2010-12-06 10:20:00,24.83,24.85,24.8,24.84,178200.0,19.0711,19.0864,19.048,19.0787,178200.0
2010-12-06 10:25:00,24.84,24.86,24.84,24.85,95100.0,19.0787,19.0941,19.0787,19.0864,95100.0
2010-12-06 10:30:00,24.84,24.86,24.83,24.86,115000.0,19.0787,19.0941,19.0711,19.0941,115000.0
2010-12-06 10:35:00,24.85,24.86,24.82,24.84,236400.0,19.0864,19.0941,19.0634,19.0787,236400.0
2010-12-06 10:40:00,24.84,24.85,24.79,24.79,156300.0,19.0787,19.0864,19.0403,19.0403,156300.0
2010-12-06 10:45:00,24.8,24.82,24.79,24.81,133900.0,19.048,19.0634,19.0403,19.0557,133900.0
2010-12-06 10:50:00,24.81,24.81,24.8,24.81,48800.0,19.0557,19.0557,19.048,19.0557,48800.0
2010-12-06 10:55:00,24.81,24.82,24.77,24.79,194500.0,19.0557,19.0634,19.025,19.0403,194500.0
2010-12-06 11:00:00,24.79,24.81,24.78,24.79,105700.0,19.0403,19.0557,19.0327,19.0403,105700.0
2010-12-06 11:05:00,24.79,24.83,24.78,24.8,149300.0,19.0403,19.0711,19.0327,19.048,149300.0
2010-12-06 11:10:00,24.81,24.81,24.8,24.81,83000.0,19.0557,19.0557,19.048,19.0557,83000.0
2010-12-06 11:15:00,24.81,24.81,24.78,24.78,101400.0,19.0557,19.0557,19.0327,19.0327,101400.0
2010-12-06 11:20:00,24.78,24.79,24.77,24.77,67900.0,19.0327,19.0403,19.025,19.025,67900.0
2010-12-06 11:25:00,24.77,24.78,24.76,24.78,81200.0,19.025,19.0327,19.0173,19.0327,81200.0
2010-12-06 11:30:00,24.78,24.78,24.76,24.77,117700.0,19.0327,19.0327,19.0173,19.025,117700.0
2010-12-06 11:35:00,24.77,24.79,24.76,24.76,130000.0,19.025,19.0403,19.0173,19.0173,130000.0
2010-12-06 11:40:00,24.77,24.78,24.77,24.78,40000.0,19.025,19.0327,19.025,19.0327,40000.0
2010-12-06 11:45:00,24.78,24.79,24.75,24.77,156100.0,19.0327,19.0403,19.0096,19.025,156100.0
2010-12-06 11:50:00,24.77,24.78,24.77,24.78,26500.0,19.025,19.0327,19.025,19.0327,26500.0
2010-12-06 11:55:00,24.78,24.81,24.77,24.8,48500.0,19.0327,19.0557,19.025,19.048,48500.0
2010-12-06 12:00:00,24.8,24.83,24.8,24.81,36400.0,19.048,19.0711,19.048,19.0557,36400.0
2010-12-06 12:05:00,24.82,24.82,24.79,24.79,84800.0,19.0634,19.0634,19.0403,19.0403,84800.0
2010-12-06 12:10:00,24.79,24.82,24.78,24.82,88500.0,19.0403,19.0634,19.0327,19.0634,88500.0
2010-12-06 12:15:00,24.81,24.82,24.81,24.82,41500.0,19.0557,19.0634,19.0557,19.0634,41500.0
2010-12-06 12:20:00,24.81,24.83,24.81,24.82,94800.0,19.0557,19.0711,19.0557,19.0634,94800.0
2010-12-06 12:25:00,24.82,24.83,24.81,24.82,118900.0,19.0634,19.0711,19.0557,19.0634,118900.0
2010-12-06 12:30:00,24.82,24.85,24.82,24.83,124700.0,19.0634,19.0864,19.0634,19.0711,124700.0
2010-12-06 12:35:00,24.83,24.84,24.8,24.81,61700.0,19.0711,19.0787,19.048,19.0557,61700.0
2010-12-06 12:40:00,24.81,24.82,24.79,24.8,79500.0,19.0557,19.0634,19.0403,19.048,79500.0
2010-12-06 12:45:00,24.8,24.81,24.8,24.8,12400.0,19.048,19.0557,19.048,19.048,12400.0
2010-12-06 12:50:00,24.81,24.81,24.8,24.8,39400.0,19.0557,19.0557,19.048,19.048,39400.0
2010-12-06 12:55:00,24.8,24.81,24.8,24.81,18600.0,19.048,19.0557,19.048,19.0557,18600.0
2010-12-06 13:00:00,24.81,24.84,24.81,24.82,152900.0,19.0557,19.0787,19.0557,19.0634,152900.0
2010-12-06 13:05:00,24.82,24.82,24.81,24.81,45200.0,19.0634,19.0634,19.0557,19.0557,45200.0
2010-12-06 13:10:00,24.81,24.82,24.8,24.81,106100.0,19.0557,19.0634,19.048,19.0557,106100.0
2010-12-06 13:15:00,24.81,24.81,24.79,24.79,102300.0,19.0557,19.0557,19.0403,19.0403,102300.0
2010-12-06 13:20:00,24.8,24.8,24.79,24.8,21300.0,19.048,19.048,19.0403,19.048,21300.0
2010-12-06 13:25:00,24.8,24.82,24.79,24.81,70200.0,19.048,19.0634,19.0403,19.0557,70200.0
2010-12-06 13:30:00,24.81,24.82,24.8,24.8,87700.0,19.0557,19.0634,19.048,19.048,87700.0
2010-12-06 13:35:00,24.81,24.82,24.79,24.79,176200.0,19.0557,19.0634,19.0403,19.0403,176200.0
2010-12-06 13:40:00,24.79,24.8,24.78,24.78,221900.0,19.0403,19.048,19.0327,19.0327,221900.0
2010-12-06 13:45:00,24.78,24.8,24.78,24.78,89900.0,19.0327,19.048,19.0327,19.0327,89900.0
2010-12-06 13:50:00,24.78,24.79,24.75,24.75,209300.0,19.0327,19.0403,19.0096,19.0096,209300.0
2010-12-06 13:55:00,24.75,24.77,24.75,24.76,91200.0,19.0096,19.025,19.0096,19.0173,91200.0
2010-12-06 14:00:00,24.76,24.77,24.75,24.75,123500.0,19.0173,19.025,19.0096,19.0096,123500.0
2010-12-06 14:05:00,24.75,24.76,24.75,24.75,118200.0,19.0096,19.0173,19.0096,19.0096,118200.0
2010-12-06 14:10:00,24.75,24.75,24.73,24.73,99000.0,19.0096,19.0096,18.9943,18.9943,99000.0
2010-12-06 14:15:00,24.73,24.74,24.73,24.74,112800.0,18.9943,19.0019,18.9943,19.0019,112800.0
2010-12-06 14:20:00,24.74,24.74,24.72,24.74,121100.0,19.0019,19.0019,18.9866,19.0019,121100.0
2010-12-06 14:25:00,24.74,24.74,24.73,24.73,35800.0,19.0019,19.0019,18.9943,18.9943,35800.0
2010-12-06 14:30:00,24.74,24.76,24.71,24.75,312700.0,19.0019,19.0173,18.9789,19.0096,312700.0
2010-12-06 14:35:00,24.76,24.77,24.75,24.76,93400.0,19.0173,19.025,19.0096,19.0173,93400.0
2010-12-06 14:40:00,24.76,24.76,24.74,24.75,153400.0,19.0173,19.0173,19.0019,19.0096,153400.0
2010-12-06 14:45:00,24.75,24.75,24.74,24.75,82900.0,19.0096,19.0096,19.0019,19.0096,82900.0
2010-12-06 14:50:00,24.75,24.77,24.74,24.76,108100.0,19.0096,19.025,19.0019,19.0173,108100.0
2010-12-06 14:55:00,24.76,24.77,24.75,24.76,82300.0,19.0173,19.025,19.0096,19.0173,82300.0
2010-12-06 15:00:00,24.75,24.76,24.75,24.75,83800.0,19.0096,19.0173,19.0096,19.0096,83800.0
2010-12-06 15:05:00,24.75,24.76,24.75,24.75,48500.0,19.0096,19.0173,19.0096,19.0096,48500.0
2010-12-06 15:10:00,24.75,24.76,24.74,24.75,86400.0,19.0096,19.0173,19.0019,19.0096,86400.0
2010-12-06 15:15:00,24.75,24.76,24.74,24.75,108800.0,19.0096,19.0173,19.0019,19.0096,108800.0
2010-12-06 15:20:00,24.74,24.76,24.74,24.76,107500.0,19.0019,19.0173,19.0019,19.0173,107500.0
2010-12-06 15:25:00,24.75,24.78,24.75,24.77,314200.0,19.0096,19.0327,19.0096,19.025,314200.0
2010-12-06 15:30:00,24.78,24.83,24.77,24.83,564500.0,19.0327,19.0711,19.025,19.0711,564500.0
2010-12-06 15:35:00,24.83,24.86,24.82,24.84,181700.0,19.0711,19.0941,19.0634,19.0787,181700.0
2010-12-06 15:40:00,24.84,24.87,24.83,24.87,343700.0,19.0787,19.1018,19.0711,19.1018,343700.0
2010-12-06 15:45:00,24.86,24.87,24.83,24.83,436200.0,19.0941,19.1018,19.0711,19.0711,436200.0
2010-12-06 15:50:00,24.83,24.84,24.78,24.78,210700.0,19.0711,19.0787,19.0327,19.0327,210700.0
2010-12-06 15:55:00,24.78,24.84,24.76,24.84,926800.0,19.0327,19.0787,19.0173,19.0787,926800.0
2010-12-07 09:30:00,24.95,25.01,24.89,25.0,1278800.0,19.1632,19.2093,19.1171,19.2016,1278800.0
2010-12-07 09:35:00,24.99,25.05,24.94,25.02,332700.0,19.194,19.24,19.1555,19.217,332700.0
2010-12-07 09:40:00,25.01,25.1,24.98,25.09,546200.0,19.2093,19.2784,19.1863,19.2708,546200.0
2010-12-07 09:45:00,25.09,25.12,25.0,25.0,470900.0,19.2708,19.2938,19.2016,19.2016,470900.0
2010-12-07 09:50:00,25.0,25.04,24.98,25.03,277500.0,19.2016,19.2324,19.1863,19.2247,277500.0
2010-12-07 09:55:00,25.03,25.03,24.98,24.98,292100.0,19.2247,19.2247,19.1863,19.1863,292100.0
2010-12-07 10:00:00,24.99,24.99,24.9,24.91,614200.0,19.194,19.194,19.1248,19.1325,614200.0
2010-12-07 10:05:00,24.91,24.99,24.91,24.96,189000.0,19.1325,19.194,19.1325,19.1709,189000.0
2010-12-07 10:10:00,24.96,25.03,24.96,25.01,94700.0,19.1709,19.2247,19.1709,19.2093,94700.0
2010-12-07 10:15:00,25.01,25.08,25.01,25.08,206500.0,19.2093,19.2631,19.2093,19.2631,206500.0
2010-12-07 10:20:00,25.08,25.08,25.03,25.04,237300.0,19.2631,19.2631,19.2247,19.2324,237300.0
2010-12-07 10:25:00,25.04,25.04,25.02,25.03,93200.0,19.2324,19.2324,19.217,19.2247,93200.0
2010-12-07 10:30:00,25.03,25.03,24.99,25.0,475200.0,19.2247,19.2247,19.194,19.2016,475200.0
2010-12-07 10:35:00,25.0,25.01,24.97,25.01,207900.0,19.2016,19.2093,19.1786,19.2093,207900.0
2010-12-07 10:40:00,25.0,25.01,24.98,25.0,178800.0,19.2016,19.2093,19.1863,19.2016,178800.0
2010-12-07 10:45:00,25.0,25.03,24.98,25.01,356500.0,19.2016,19.2247,19.1863,19.2093,356500.0
2010-12-07 10:50:00,25.01,25.05,24.99,25.0,216900.0,19.2093,19.24,19.194,19.2016,216900.0
2010-12-07 10:55:00,24.99,25.0,24.99,24.99,118100.0,19.194,19.2016,19.194,19.194,118100.0
2010-12-07 11:00:00,24.99,25.0,24.97,24.99,217500.0,19.194,19.2016,19.1786,19.194,217500.0
2010-12-07 11:05:00,24.99,25.0,24.98,24.98,88400.0,19.194,19.2016,19.1863,19.1863,88400.0
2010-12-07 11:10:00,24.99,25.03,24.99,25.03,99800.0,19.194,19.2247,19.194,19.2247,99800.0
2010-12-07 11:15:00,25.03,25.05,25.02,25.04,254400.0,19.2247,19.24,19.217,19.2324,254400.0
2010-12-07 11:20:00,25.04,25.06,25.03,25.03,606900.0,19.2324,19.2477,19.2247,19.2247,606900.0
2010-12-07 11:25:00,25.04,25.05,25.0,25.04,352200.0,19.2324,19.24,19.2016,19.2324,352200.0
2010-12-07 11:30:00,25.04,25.06,25.03,25.05,188300.0,19.2324,19.2477,19.2247,19.24,188300.0
2010-12-07 11:35:00,25.03,25.05,25.03,25.05,138100.0,19.2247,19.24,19.2247,19.24,138100.0
2010-12-07 11:40:00,25.05,25.06,25.03,25.06,218700.0,19.24,19.2477,19.2247,19.2477,218700.0
2010-12-07 11:45:00,25.06,25.06,25.04,25.05,185800.0,19.2477,19.2477,19.2324,19.24,185800.0
2010-12-07 11:50:00,25.05,25.1,25.05,25.09,257600.0,19.24,19.2784,19.24,19.2708,257600.0
2010-12-07 11:55:00,25.1,25.15,25.09,25.15,217900.0,19.2784,19.3168,19.2708,19.3168,217900.0
2010-12-07 12:00:00,25.14,25.19,25.13,25.13,240000.0,19.3092,19.3476,19.3015,19.3015,240000.0
2010-12-07 12:05:00,25.13,25.14,25.05,25.07,168700.0,19.3015,19.3092,19.24,19.2554,168700.0
2010-12-07 12:10:00,25.07,25.07,25.03,25.04,66600.0,19.2554,19.2554,19.2247,19.2324,66600.0
2010-12-07 12:15:00,25.04,25.06,25.03,25.04,175400.0,19.2324,19.2477,19.2247,19.2324,175400.0
2010-12-07 12:20:00,25.03,25.06,25.03,25.05,59100.0,19.2247,19.2477,19.2247,19.24,59100.0
2010-12-07 12:25:00,25.06,25.06,25.05,25.06,37600.0,19.2477,19.2477,19.24,19.2477,37600.0
2010-12-07 12:30:00,25.06,25.06,25.02,25.06,231300.0,19.2477,19.2477,19.217,19.2477,231300.0
2010-12-07 12:35:00,25.06,25.06,25.03,25.04,154800.0,19.2477,19.2477,19.2247,19.2324,154800.0
2010-12-07 12:40:00,25.05,25.05,25.03,25.04,57200.0,19.24,19.24,19.2247,19.2324,57200.0
2010-12-07 12:45:00,25.04,25.04,25.02,25.03,106600.0,19.2324,19.2324,19.217,19.2247,106600.0
2010-12-07 12:50:00,25.03,25.06,25.03,25.06,70600.0,19.2247,19.2477,19.2247,19.2477,70600.0
2010-12-07 12:55:00,25.06,25.11,25.05,25.1,73900.0,19.2477,19.2861,19.24,19.2784,73900.0
2010-12-07 13:00:00,25.09,25.17,25.09,25.13,382700.0,19.2708,19.3322,19.2708,19.3015,382700.0
2010-12-07 13:05:00,25.13,25.15,25.09,25.12,434600.0,19.3015,19.3168,19.2708,19.2938,434600.0
2010-12-07 13:10:00,25.11,25.12,25.08,25.08,138600.0,19.2861,19.2938,19.2631,19.2631,138600.0
2010-12-07 13:15:00,25.08,25.09,25.05,25.08,190600.0,19.2631,19.2708,19.24,19.2631,190600.0
2010-12-07 13:20:00,25.08,25.08,25.06,25.07,547500.0,19.2631,19.2631,19.2477,19.2554,547500.0
2010-12-07 13:25:00,25.07,25.13,25.06,25.1,343100.0,19.2554,19.3015,19.2477,19.2784,343100.0
2010-12-07 13:30:00,25.11,25.12,25.1,25.11,133300.0,19.2861,19.2938,19.2784,19.2861,133300.0
2010-12-07 13:35:00,25.12,25.15,25.11,25.15,110400.0,19.2938,19.3168,19.2861,19.3168,110400.0
2010-12-07 13:40:00,25.15,25.19,25.13,25.19,323900.0,19.3168,19.3476,19.3015,19.3476,323900.0
2010-12-07 13:45:00,25.18,25.23,25.17,25.23,81900.0,19.3399,19.3783,19.3322,19.3783,81900.0
2010-12-07 13:50:00,25.23,25.24,25.19,25.21,125300.0,19.3783,19.386,19.3476,19.3629,125300.0
2010-12-07 13:55:00,25.21,25.27,25.21,25.23,476400.0,19.3629,19.409,19.3629,19.3783,476400.0
2010-12-07 14:00:00,25.22,25.22,25.18,25.19,99100.0,19.3706,19.3706,19.3399,19.3476,99100.0
2010-12-07 14:05:00,25.18,25.19,25.17,25.17,95000.0,19.3399,19.3476,19.3322,19.3322,95000.0
2010-12-07 14:10:00,25.17,25.18,25.16,25.16,150100.0,19.3322,19.3399,19.3245,19.3245,150100.0
2010-12-07 14:15:00,25.16,25.17,25.14,25.15,92900.0,19.3245,19.3322,19.3092,19.3168,92900.0
2010-12-07 14:20:00,25.15,25.17,25.13,25.15,252300.0,19.3168,19.3322,19.3015,19.3168,252300.0
2010-12-07 14:25:00,25.15,25.16,25.14,25.15,113400.0,19.3168,19.3245,19.3092,19.3168,113400.0
2010-12-07 14:30:00,25.15,25.17,25.14,25.16,232700.0,19.3168,19.3322,19.3092,19.3245,232700.0
2010-12-07 14:35:00,25.16,25.21,25.16,25.18,244000.0,19.3245,19.3629,19.3245,19.3399,244000.0
2010-12-07 14:40:00,25.19,25.22,25.18,25.2,426000.0,19.3476,19.3706,19.3399,19.3552,426000.0
2010-12-07 14:45:00,25.19,25.2,25.16,25.18,333800.0,19.3476,19.3552,19.3245,19.3399,333800.0
2010-12-07 14:50:00,25.17,25.2,25.16,25.2,418300.0,19.3322,19.3552,19.3245,19.3552,418300.0
2010-12-07 14:55:00,25.2,25.2,25.13,25.15,448800.0,19.3552,19.3552,19.3015,19.3168,448800.0
2010-12-07 15:00:00,25.14,25.17,25.1,25.1,347100.0,19.3092,19.3322,19.2784,19.2784,347100.0
2010-12-07 15:05:00,25.1,25.11,25.08,25.09,174800.0,19.2784,19.2861,19.2631,19.2708,174800.0
2010-12-07 15:10:00,25.1,25.13,25.09,25.13,279100.0,19.2784,19.3015,19.2708,19.3015,279100.0
2010-12-07 15:15:00,25.13,25.15,25.07,25.09,493400.0,19.3015,19.3168,19.2554,19.2708,493400.0
2010-12-07 15:20:00,25.1,25.14,25.06,25.1,497900.0,19.2784,19.3092,19.2477,19.2784,497900.0
2010-12-07 15:25:00,25.1,25.18,25.09,25.17,386600.0,19.2784,19.3399,19.2708,19.3322,386600.0
2010-12-07 15:30:00,25.17,25.17,25.13,25.14,164800.0,19.3322,19.3322,19.3015,19.3092,164800.0
2010-12-07 15:35:00,25.14,25.18,25.12,25.17,295900.0,19.3092,19.3399,19.2938,19.3322,295900.0
2010-12-07 15:40:00,25.17,25.18,25.11,25.11,228000.0,19.3322,19.3399,19.2861,19.2861,228000.0
2010-12-07 15:45:00,25.12,25.16,25.08,25.13,721900.0,19.2938,19.3245,19.2631,19.3015,721900.0
2010-12-07 15:50:00,25.12,25.14,25.11,25.12,638100.0,19.2938,19.3092,19.2861,19.2938,638100.0
2010-12-07 15:55:00,25.12,25.14,25.09,25.13,1146000.0,19.2938,19.3092,19.2708,19.3015,1146000.0
2010-12-08 09:30:00,25.09,25.18,25.06,25.17,388300.0,19.2708,19.3399,19.2477,19.3322,388300.0
2010-12-08 09:35:00,25.17,25.33,25.15,25.32,276600.0,19.3322,19.4551,19.3168,19.4474,276600.0
2010-12-08 09:40:00,25.32,25.45,25.27,25.44,218100.0,19.4474,19.5473,19.409,19.5396,218100.0
2010-12-08 09:45:00,25.44,25.45,25.32,25.34,141200.0,19.5396,19.5473,19.4474,19.4628,141200.0
2010-12-08 09:50:00,25.34,25.37,25.27,25.28,181300.0,19.4628,19.4858,19.409,19.4167,181300.0
2010-12-08 09:55:00,25.29,25.34,25.28,25.31,300200.0,19.4244,19.4628,19.4167,19.4397,300200.0
2010-12-08 10:00:00,25.3,25.32,25.24,25.32,178300.0,19.4321,19.4474,19.386,19.4474,178300.0
2010-12-08 10:05:00,25.32,25.33,25.26,25.32,217300.0,19.4474,19.4551,19.4013,19.4474,217300.0
2010-12-08 10:10:00,25.33,25.35,25.29,25.32,295600.0,19.4551,19.4705,19.4244,19.4474,295600.0
2010-12-08 10:15:00,25.33,25.34,25.31,25.32,173900.0,19.4551,19.4628,19.4397,19.4474,173900.0
2010-12-08 10:20:00,25.32,25.32,25.28,25.3,245400.0,19.4474,19.4474,19.4167,19.4321,245400.0
2010-12-08 10:25:00,25.3,25.37,25.29,25.37,182000.0,19.4321,19.4858,19.4244,19.4858,182000.0
2010-12-08 10:30:00,25.36,25.36,25.26,25.27,244500.0,19.4781,19.4781,19.4013,19.409,244500.0
2010-12-08 10:35:00,25.27,25.3,25.26,25.27,156600.0,19.409,19.4321,19.4013,19.409,156600.0
2010-12-08 10:40:00,25.28,25.28,25.26,25.27,143200.0,19.4167,19.4167,19.4013,19.409,143200.0
2010-12-08 10:45:00,25.27,25.35,25.27,25.33,133500.0,19.409,19.4705,19.409,19.4551,133500.0
2010-12-08 10:50:00,25.33,25.37,25.33,25.37,99600.0,19.4551,19.4858,19.4551,19.4858,99600.0
2010-12-08 10:55:00,25.36,25.41,25.36,25.36,216300.0,19.4781,19.5165,19.4781,19.4781,216300.0
2010-12-08 11:00:00,25.36,25.38,25.3,25.32,154600.0,19.4781,19.4935,19.4321,19.4474,154600.0
2010-12-08 11:05:00,25.32,25.32,25.3,25.32,198300.0,19.4474,19.4474,19.4321,19.4474,198300.0
2010-12-08 11:10:00,25.32,25.37,25.31,25.37,146000.0,19.4474,19.4858,19.4397,19.4858,146000.0
2010-12-08 11:15:00,25.36,25.39,25.34,25.34,112600.0,19.4781,19.5012,19.4628,19.4628,112600.0
2010-12-08 11:20:00,25.35,25.36,25.34,25.35,132700.0,19.4705,19.4781,19.4628,19.4705,132700.0
2010-12-08 11:25:00,25.35,25.39,25.34,25.37,227500.0,19.4705,19.5012,19.4628,19.4858,227500.0
2010-12-08 11:30:00,25.37,25.38,25.36,25.38,142600.0,19.4858,19.4935,19.4781,19.4935,142600.0
2010-12-08 11:35:00,25.37,25.38,25.35,25.36,303800.0,19.4858,19.4935,19.4705,19.4781,303800.0
2010-12-08 11:40:00,25.36,25.37,25.35,25.36,223300.0,19.4781,19.4858,19.4705,19.4781,223300.0
2010-12-08 11:45:00,25.37,25.49,25.36,25.46,683900.0,19.4858,19.578,19.4781,19.5549,683900.0
2010-12-08 11:50:00,25.46,25.49,25.42,25.42,761100.0,19.5549,19.578,19.5242,19.5242,761100.0
2010-12-08 11:55:00,25.42,25.42,25.39,25.4,357800.0,19.5242,19.5242,19.5012,19.5089,357800.0
2010-12-08 12:00:00,25.4,25.4,25.39,25.4,83800.0,19.5089,19.5089,19.5012,19.5089,83800.0
2010-12-08 12:05:00,25.4,25.42,25.38,25.4,366800.0,19.5089,19.5242,19.4935,19.5089,366800.0
2010-12-08 12:10:00,25.39,25.44,25.39,25.43,342200.0,19.5012,19.5396,19.5012,19.5319,342200.0
2010-12-08 12:15:00,25.43,25.44,25.41,25.43,365500.0,19.5319,19.5396,19.5165,19.5319,365500.0
2010-12-08 12:20:00,25.43,25.47,25.42,25.46,92600.0,19.5319,19.5626,19.5242,19.5549,92600.0
2010-12-08 12:25:00,25.46,25.48,25.45,25.45,150900.0,19.5549,19.5703,19.5473,19.5473,150900.0
2010-12-08 12:30:00,25.45,25.45,25.41,25.41,249400.0,19.5473,19.5473,19.5165,19.5165,249400.0
2010-12-08 12:35:00,25.41,25.43,25.41,25.41,65100.0,19.5165,19.5319,19.5165,19.5165,65100.0
2010-12-08 12:40:00,25.41,25.44,25.4,25.43,333900.0,19.5165,19.5396,19.5089,19.5319,333900.0
2010-12-08 12:45:00,25.44,25.44,25.42,25.42,160000.0,19.5396,19.5396,19.5242,19.5242,160000.0
2010-12-08 12:50:00,25.42,25.45,25.42,25.44,181000.0,19.5242,19.5473,19.5242,19.5396,181000.0
2010-12-08 12:55:00,25.44,25.45,25.44,25.44,33200.0,19.5396,19.5473,19.5396,19.5396,33200.0
2010-12-08 13:00:00,25.44,25.45,25.44,25.45,155900.0,19.5396,19.5473,19.5396,19.5473,155900.0
2010-12-08 13:05:00,25.45,25.45,25.43,25.43,453300.0,19.5473,19.5473,19.5319,19.5319,453300.0
2010-12-08 13:10:00,25.43,25.5,25.43,25.49,252800.0,19.5319,19.5857,19.5319,19.578,252800.0
2010-12-08 13:15:00,25.49,25.5,25.47,25.49,155500.0,19.578,19.5857,19.5626,19.578,155500.0
2010-12-08 13:20:00,25.5,25.55,25.49,25.55,247700.0,19.5857,19.6241,19.578,19.6241,247700.0
2010-12-08 13:25:00,25.55,25.57,25.54,25.54,103000.0,19.6241,19.6394,19.6164,19.6164,103000.0
2010-12-08 13:30:00,25.54,25.55,25.5,25.51,421200.0,19.6164,19.6241,19.5857,19.5933,421200.0
2010-12-08 13:35:00,25.52,25.53,25.48,25.48,116900.0,19.601,19.6087,19.5703,19.5703,116900.0
2010-12-08 13:40:00,25.48,25.5,25.45,25.45,217000.0,19.5703,19.5857,19.5473,19.5473,217000.0
2010-12-08 13:45:00,25.45,25.49,25.45,25.48,57500.0,19.5473,19.578,19.5473,19.5703,57500.0
2010-12-08 13:50:00,25.48,25.51,25.48,25.5,63600.0,19.5703,19.5933,19.5703,19.5857,63600.0
2010-12-08 13:55:00,25.51,25.53,25.5,25.51,92100.0,19.5933,19.6087,19.5857,19.5933,92100.0
2010-12-08 14:00:00,25.51,25.53,25.51,25.52,64200.0,19.5933,19.6087,19.5933,19.601,64200.0
2010-12-08 14:05:00,25.52,25.55,25.52,25.54,63600.0,19.601,19.6241,19.601,19.6164,63600.0
2010-12-08 14:10:00,25.55,25.57,25.54,25.56,138200.0,19.6241,19.6394,19.6164,19.6317,138200.0
2010-12-08 14:15:00,25.55,25.59,25.55,25.59,46800.0,19.6241,19.6548,19.6241,19.6548,46800.0
2010-12-08 14:20:00,25.59,25.62,25.58,25.62,126400.0,19.6548,19.6778,19.6471,19.6778,126400.0
2010-12-08 14:25:00,25.62,25.63,25.61,25.63,109500.0,19.6778,19.6855,19.6702,19.6855,109500.0
2010-12-08 14:30:00,25.63,25.66,25.62,25.65,74400.0,19.6855,19.7086,19.6778,19.7009,74400.0
2010-12-08 14:35:00,25.64,25.67,25.64,25.66,118400.0,19.6932,19.7162,19.6932,19.7086,118400.0
2010-12-08 14:40:00,25.66,25.68,25.65,25.66,273200.0,19.7086,19.7239,19.7009,19.7086,273200.0
2010-12-08 14:45:00,25.66,25.68,25.66,25.67,135200.0,19.7086,19.7239,19.7086,19.7162,135200.0
2010-12-08 14:50:00,25.67,25.69,25.66,25.69,109700.0,19.7162,19.7316,19.7086,19.7316,109700.0
2010-12-08 14:55:00,25.68,25.69,25.66,25.67,145000.0,19.7239,19.7316,19.7086,19.7162,145000.0
2010-12-08 15:00:00,25.67,25.68,25.65,25.67,265200.0,19.7162,19.7239,19.7009,19.7162,265200.0
2010-12-08 15:05:00,25.67,25.67,25.6,25.62,152400.0,19.7162,19.7162,19.6625,19.6778,152400.0
2010-12-08 15:10:00,25.61,25.62,25.55,25.55,227300.0,19.6702,19.6778,19.6241,19.6241,227300.0
2010-12-08 15:15:00,25.55,25.55,25.5,25.52,160600.0,19.6241,19.6241,19.5857,19.601,160600.0
2010-12-08 15:20:00,25.52,25.57,25.52,25.57,56700.0,19.601,19.6394,19.601,19.6394,56700.0
2010-12-08 15:25:00,25.57,25.61,25.56,25.61,237700.0,19.6394,19.6702,19.6317,19.6702,237700.0
2010-12-08 15:30:00,25.6,25.65,25.58,25.65,325400.0,19.6625,19.7009,19.6471,19.7009,325400.0
2010-12-08 15:35:00,25.65,25.7,25.64,25.68,728500.0,19.7009,19.7393,19.6932,19.7239,728500.0
2010-12-08 15:40:00,25.68,25.69,25.62,25.67,348400.0,19.7239,19.7316,19.6778,19.7162,348400.0
2010-12-08 15:45:00,25.66,25.67,25.61,25.66,581500.0,19.7086,19.7162,19.6702,19.7086,581500.0
2010-12-08 15:50:00,25.67,25.67,25.59,25.59,329400.0,19.7162,19.7162,19.6548,19.6548,329400.0
2010-12-08 15:55:00,25.59,25.68,25.59,25.66,638500.0,19.6548,19.7239,19.6548,19.7086,638500.0
2010-12-09 09:30:00,25.71,25.8,25.31,25.52,800000.0,19.747,19.8161,19.4397,19.601,800000.0
2010-12-09 09:35:00,25.52,25.54,25.28,25.29,482600.0,19.601,19.6164,19.4167,19.4244,482600.0
2010-12-09 09:40:00,25.3,25.44,25.23,25.44,465300.0,19.4321,19.5396,19.3783,19.5396,465300.0
2010-12-09 09:45:00,25.44,25.5,25.31,25.31,609300.0,19.5396,19.5857,19.4397,19.4397,609300.0
2010-12-09 09:50:00,25.32,25.36,25.29,25.31,380000.0,19.4474,19.4781,19.4244,19.4397,380000.0
2010-12-09 09:55:00,25.32,25.32,25.15,25.16,456800.0,19.4474,19.4474,19.3168,19.3245,456800.0
2010-12-09 10:00:00,25.17,25.23,25.16,25.18,482700.0,19.3322,19.3783,19.3245,19.3399,482700.0
2010-12-09 10:05:00,25.18,25.19,25.1,25.13,455700.0,19.3399,19.3476,19.2784,19.3015,455700.0
2010-12-09 10:10:00,25.14,25.21,25.13,25.14,646000.0,19.3092,19.3629,19.3015,19.3092,646000.0
2010-12-09 10:15:00,25.14,25.15,25.07,25.13,964500.0,19.3092,19.3168,19.2554,19.3015,964500.0
2010-12-09 10:20:00,25.12,25.14,25.04,25.04,393400.0,19.2938,19.3092,19.2324,19.2324,393400.0
2010-12-09 10:25:00,25.04,25.05,24.97,25.03,578400.0,19.2324,19.24,19.1786,19.2247,578400.0
2010-12-09 10:30:00,25.03,25.1,25.02,25.05,396900.0,19.2247,19.2784,19.217,19.24,396900.0
2010-12-09 10:35:00,25.05,25.05,24.95,24.96,290200.0,19.24,19.24,19.1632,19.1709,290200.0
2010-12-09 10:40:00,24.97,24.99,24.92,24.97,525000.0,19.1786,19.194,19.1402,19.1786,525000.0
2010-12-09 10:45:00,24.96,25.07,24.96,25.05,706300.0,19.1709,19.2554,19.1709,19.24,706300.0
2010-12-09 10:50:00,25.05,25.07,25.0,25.0,494500.0,19.24,19.2554,19.2016,19.2016,494500.0
2010-12-09 10:55:00,25.0,25.01,24.97,25.01,246200.0,19.2016,19.2093,19.1786,19.2093,246200.0
2010-12-09 11:00:00,25.01,25.06,25.0,25.04,265800.0,19.2093,19.2477,19.2016,19.2324,265800.0
2010-12-09 11:05:00,25.04,25.04,25.0,25.03,351300.0,19.2324,19.2324,19.2016,19.2247,351300.0
2010-12-09 11:10:00,25.03,25.1,24.99,25.0,425500.0,19.2247,19.2784,19.194,19.2016,425500.0
2010-12-09 11:15:00,25.0,25.04,24.99,25.03,209100.0,19.2016,19.2324,19.194,19.2247,209100.0
2010-12-09 11:20:00,25.03,25.06,25.03,25.05,122100.0,19.2247,19.2477,19.2247,19.24,122100.0
2010-12-09 11:25:00,25.05,25.08,25.03,25.04,172100.0,19.24,19.2631,19.2247,19.2324,172100.0
2010-12-09 11:30:00,25.04,25.05,24.98,25.01,572100.0,19.2324,19.24,19.1863,19.2093,572100.0
2010-12-09 11:35:00,25.0,25.02,25.0,25.0,67600.0,19.2016,19.217,19.2016,19.2016,67600.0
2010-12-09 11:40:00,25.01,25.01,24.95,24.98,171400.0,19.2093,19.2093,19.1632,19.1863,171400.0
2010-12-09 11:45:00,24.99,25.0,24.97,24.98,114500.0,19.194,19.2016,19.1786,19.1863,114500.0
2010-12-09 11:50:00,24.99,25.01,24.98,25.01,107100.0,19.194,19.2093,19.1863,19.2093,107100.0
2010-12-09 11:55:00,25.0,25.02,24.99,25.0,400300.0,19.2016,19.217,19.194,19.2016,400300.0
2010-12-09 12:00:00,25.01,25.07,25.0,25.06,975700.0,19.2093,19.2554,19.2016,19.2477,975700.0
2010-12-09 12:05:00,25.06,25.11,25.04,25.09,497200.0,19.2477,19.2861,19.2324,19.2708,497200.0
2010-12-09 12:10:00,25.09,25.12,25.09,25.1,153200.0,19.2708,19.2938,19.2708,19.2784,153200.0
2010-12-09 12:15:00,25.1,25.12,25.1,25.1,38800.0,19.2784,19.2938,19.2784,19.2784,38800.0
2010-12-09 12:20:00,25.11,25.15,25.1,25.15,133000.0,19.2861,19.3168,19.2784,19.3168,133000.0
2010-12-09 12:25:00,25.15,25.17,25.14,25.14,448700.0,19.3168,19.3322,19.3092,19.3092,448700.0
2010-12-09 12:30:00,25.15,25.15,25.12,25.13,93200.0,19.3168,19.3168,19.2938,19.3015,93200.0
2010-12-09 12:35:00,25.13,25.14,25.1,25.11,186000.0,19.3015,19.3092,19.2784,19.2861,186000.0
2010-12-09 12:40:00,25.11,25.12,25.09,25.11,127700.0,19.2861,19.2938,19.2708,19.2861,127700.0
2010-12-09 12:45:00,25.11,25.15,25.11,25.14,237200.0,19.2861,19.3168,19.2861,19.3092,237200.0
2010-12-09 12:50:00,25.15,25.17,25.14,25.16,212000.0,19.3168,19.3322,19.3092,19.3245,212000.0
2010-12-09 12:55:00,25.16,25.16,25.11,25.12,144600.0,19.3245,19.3245,19.2861,19.2938,144600.0
2010-12-09 13:00:00,25.11,25.13,25.09,25.11,128800.0,19.2861,19.3015,19.2708,19.2861,128800.0
2010-12-09 13:05:00,25.11,25.13,25.09,25.12,141600.0,19.2861,19.3015,19.2708,19.2938,141600.0
2010-12-09 13:10:00,25.12,25.15,25.12,25.13,69600.0,19.2938,19.3168,19.2938,19.3015,69600.0
2010-12-09 13:15:00,25.14,25.16,25.13,25.13,101400.0,19.3092,19.3245,19.3015,19.3015,101400.0
2010-12-09 13:20:00,25.13,25.14,25.11,25.12,46200.0,19.3015,19.3092,19.2861,19.2938,46200.0
2010-12-09 13:25:00,25.12,25.13,25.12,25.12,30700.0,19.2938,19.3015,19.2938,19.2938,30700.0
2010-12-09 13:30:00,25.13,25.14,25.12,25.13,74400.0,19.3015,19.3092,19.2938,19.3015,74400.0
2010-12-09 13:35:00,25.13,25.13,25.12,25.13,45600.0,19.3015,19.3015,19.2938,19.3015,45600.0
2010-12-09 13:40:00,25.12,25.15,25.12,25.15,53100.0,19.2938,19.3168,19.2938,19.3168,53100.0
2010-12-09 13:45:00,25.14,25.18,25.14,25.15,117200.0,19.3092,19.3399,19.3092,19.3168,117200.0
2010-12-09 13:50:00,25.15,25.17,25.15,25.15,76200.0,19.3168,19.3322,19.3168,19.3168,76200.0
2010-12-09 13:55:00,25.15,25.16,25.15,25.16,59900.0,19.3168,19.3245,19.3168,19.3245,59900.0
2010-12-09 14:00:00,25.16,25.16,25.14,25.14,85100.0,19.3245,19.3245,19.3092,19.3092,85100.0
2010-12-09 14:05:00,25.14,25.14,25.09,25.09,307700.0,19.3092,19.3092,19.2708,19.2708,307700.0
2010-12-09 14:10:00,25.09,25.11,25.07,25.1,226500.0,19.2708,19.2861,19.2554,19.2784,226500.0
2010-12-09 14:15:00,25.1,25.14,25.1,25.11,279400.0,19.2784,19.3092,19.2784,19.2861,279400.0
2010-12-09 14:20:00,25.11,25.12,25.09,25.09,162700.0,19.2861,19.2938,19.2708,19.2708,162700.0
2010-12-09 14:25:00,25.09,25.1,25.09,25.09,74600.0,19.2708,19.2784,19.2708,19.2708,74600.0
2010-12-09 14:30:00,25.1,25.1,25.08,25.09,67900.0,19.2784,19.2784,19.2631,19.2708,67900.0
2010-12-09 14:35:00,25.09,25.1,25.07,25.07,189400.0,19.2708,19.2784,19.2554,19.2554,189400.0
2010-12-09 14:40:00,25.07,25.08,25.04,25.07,148900.0,19.2554,19.2631,19.2324,19.2554,148900.0
2010-12-09 14:45:00,25.08,25.09,25.07,25.08,202700.0,19.2631,19.2708,19.2554,19.2631,202700.0
2010-12-09 14:50:00,25.08,25.1,25.06,25.08,139600.0,19.2631,19.2784,19.2477,19.2631,139600.0
2010-12-09 14:55:00,25.07,25.11,25.07,25.1,152500.0,19.2554,19.2861,19.2554,19.2784,152500.0
2010-12-09 15:00:00,25.1,25.1,25.09,25.09,102300.0,19.2784,19.2784,19.2708,19.2708,102300.0
2010-12-09 15:05:00,25.1,25.11,25.09,25.09,151000.0,19.2784,19.2861,19.2708,19.2708,151000.0
2010-12-09 15:10:00,25.1,25.1,25.09,25.1,93700.0,19.2784,19.2784,19.2708,19.2784,93700.0
2010-12-09 15:15:00,25.1,25.15,25.09,25.14,197200.0,19.2784,19.3168,19.2708,19.3092,197200.0
2010-12-09 15:20:00,25.15,25.15,25.09,25.1,284000.0,19.3168,19.3168,19.2708,19.2784,284000.0
2010-12-09 15:25:00,25.09,25.14,25.09,25.14,148600.0,19.2708,19.3092,19.2708,19.3092,148600.0
2010-12-09 15:30:00,25.13,25.18,25.13,25.15,251000.0,19.3015,19.3399,19.3015,19.3168,251000.0
2010-12-09 15:35:00,25.15,25.21,25.15,25.21,214800.0,19.3168,19.3629,19.3168,19.3629,214800.0
2010-12-09 15:40:00,25.21,25.28,25.2,25.24,608700.0,19.3629,19.4167,19.3552,19.386,608700.0
2010-12-09 15:45:00,25.25,25.26,25.22,25.22,409400.0,19.3936,19.4013,19.3706,19.3706,409400.0
2010-12-09 15:50:00,25.23,25.23,25.18,25.19,310700.0,19.3783,19.3783,19.3399,19.3476,310700.0
2010-12-09 15:55:00,25.18,25.19,25.14,25.18,899000.0,19.3399,19.3476,19.3092,19.3399,899000.0
2010-12-10 09:30:00,25.19,25.38,25.17,25.24,251400.0,19.3476,19.4935,19.3322,19.386,251400.0
2010-12-10 09:35:00,25.24,25.31,25.23,25.26,147900.0,19.386,19.4397,19.3783,19.4013,147900.0
2010-12-10 09:40:00,25.26,25.34,25.25,25.32,246500.0,19.4013,19.4628,19.3936,19.4474,246500.0
2010-12-10 09:45:00,25.32,25.39,25.32,25.33,282300.0,19.4474,19.5012,19.4474,19.4551,282300.0
2010-12-10 09:50:00,25.32,25.4,25.28,25.39,1008100.0,19.4474,19.5089,19.4167,19.5012,1008100.0
2010-12-10 09:55:00,25.4,25.43,25.34,25.39,854300.0,19.5089,19.5319,19.4628,19.5012,854300.0
2010-12-10 10:00:00,25.39,25.4,25.34,25.37,319300.0,19.5012,19.5089,19.4628,19.4858,319300.0
2010-12-10 10:05:00,25.36,25.4,25.35,25.4,126700.0,19.4781,19.5089,19.4705,19.5089,126700.0
2010-12-10 10:10:00,25.4,25.42,25.34,25.37,430200.0,19.5089,19.5242,19.4628,19.4858,430200.0
2010-12-10 10:15:00,25.37,25.38,25.33,25.36,167400.0,19.4858,19.4935,19.4551,19.4781,167400.0
2010-12-10 10:20:00,25.37,25.37,25.33,25.34,314900.0,19.4858,19.4858,19.4551,19.4628,314900.0
2010-12-10 10:25:00,25.34,25.35,25.33,25.34,177000.0,19.4628,19.4705,19.4551,19.4628,177000.0
2010-12-10 10:30:00,25.35,25.35,25.24,25.24,407200.0,19.4705,19.4705,19.386,19.386,407200.0
2010-12-10 10:35:00,25.24,25.28,25.22,25.23,87200.0,19.386,19.4167,19.3706,19.3783,87200.0
2010-12-10 10:40:00,25.23,25.25,25.19,25.24,175400.0,19.3783,19.3936,19.3476,19.386,175400.0
2010-12-10 10:45:00,25.24,25.27,25.24,25.25,118700.0,19.386,19.409,19.386,19.3936,118700.0
2010-12-10 10:50:00,25.25,25.26,25.24,25.26,63000.0,19.3936,19.4013,19.386,19.4013,63000.0
2010-12-10 10:55:00,25.25,25.26,25.24,25.25,104400.0,19.3936,19.4013,19.386,19.3936,104400.0
2010-12-10 11:00:00,25.24,25.27,25.24,25.27,69700.0,19.386,19.409,19.386,19.409,69700.0
2010-12-10 11:05:00,25.27,25.36,25.27,25.35,267500.0,19.409,19.4781,19.409,19.4705,267500.0
2010-12-10 11:10:00,25.35,25.39,25.35,25.38,95900.0,19.4705,19.5012,19.4705,19.4935,95900.0
2010-12-10 11:15:00,25.38,25.4,25.37,25.38,198800.0,19.4935,19.5089,19.4858,19.4935,198800.0
2010-12-10 11:20:00,25.38,25.38,25.31,25.31,104600.0,19.4935,19.4935,19.4397,19.4397,104600.0
2010-12-10 11:25:00,25.32,25.32,25.31,25.32,28700.0,19.4474,19.4474,19.4397,19.4474,28700.0
2010-12-10 11:30:00,25.32,25.34,25.31,25.33,86500.0,19.4474,19.4628,19.4397,19.4551,86500.0
2010-12-10 11:35:00,25.33,25.36,25.33,25.35,107400.0,19.4551,19.4781,19.4551,19.4705,107400.0
2010-12-10 11:40:00,25.35,25.36,25.34,25.34,66000.0,19.4705,19.4781,19.4628,19.4628,66000.0
2010-12-10 11:45:00,25.34,25.35,25.34,25.35,56400.0,19.4628,19.4705,19.4628,19.4705,56400.0
2010-12-10 11:50:00,25.34,25.4,25.34,25.39,188300.0,19.4628,19.5089,19.4628,19.5012,188300.0
2010-12-10 11:55:00,25.39,25.45,25.37,25.44,168500.0,19.5012,19.5473,19.4858,19.5396,168500.0
2010-12-10 12:00:00,25.44,25.45,25.41,25.42,135100.0,19.5396,19.5473,19.5165,19.5242,135100.0
2010-12-10 12:05:00,25.41,25.41,25.36,25.37,104500.0,19.5165,19.5165,19.4781,19.4858,104500.0
2010-12-10 12:10:00,25.37,25.38,25.35,25.35,46800.0,19.4858,19.4935,19.4705,19.4705,46800.0
2010-12-10 12:15:00,25.35,25.36,25.34,25.35,72600.0,19.4705,19.4781,19.4628,19.4705,72600.0
2010-12-10 12:20:00,25.36,25.36,25.35,25.35,114200.0,19.4781,19.4781,19.4705,19.4705,114200.0
2010-12-10 12:25:00,25.35,25.36,25.34,25.34,104900.0,19.4705,19.4781,19.4628,19.4628,104900.0
2010-12-10 12:30:00,25.34,25.35,25.33,25.35,81300.0,19.4628,19.4705,19.4551,19.4705,81300.0
2010-12-10 12:35:00,25.34,25.39,25.34,25.35,130100.0,19.4628,19.5012,19.4628,19.4705,130100.0
2010-12-10 12:40:00,25.35,25.36,25.34,25.36,130500.0,19.4705,19.4781,19.4628,19.4781,130500.0
2010-12-10 12:45:00,25.36,25.38,25.34,25.36,367700.0,19.4781,19.4935,19.4628,19.4781,367700.0
2010-12-10 12:50:00,25.35,25.36,25.34,25.35,58100.0,19.4705,19.4781,19.4628,19.4705,58100.0
2010-12-10 12:55:00,25.35,25.36,25.34,25.34,48300.0,19.4705,19.4781,19.4628,19.4628,48300.0
2010-12-10 13:00:00,25.34,25.36,25.34,25.36,72400.0,19.4628,19.4781,19.4628,19.4781,72400.0
2010-12-10 13:05:00,25.35,25.37,25.34,25.37,92100.0,19.4705,19.4858,19.4628,19.4858,92100.0
2010-12-10 13:10:00,25.36,25.38,25.35,25.37,46800.0,19.4781,19.4935,19.4705,19.4858,46800.0
2010-12-10 13:15:00,25.38,25.41,25.37,25.39,110200.0,19.4935,19.5165,19.4858,19.5012,110200.0
2010-12-10 13:20:00,25.4,25.4,25.35,25.35,61000.0,19.5089,19.5089,19.4705,19.4705,61000.0
2010-12-10 13:25:00,25.35,25.38,25.35,25.35,59500.0,19.4705,19.4935,19.4705,19.4705,59500.0
2010-12-10 13:30:00,25.36,25.37,25.34,25.36,132900.0,19.4781,19.4858,19.4628,19.4781,132900.0
2010-12-10 13:35:00,25.36,25.36,25.34,25.34,100200.0,19.4781,19.4781,19.4628,19.4628,100200.0
2010-12-10 13:40:00,25.34,25.35,25.34,25.34,39000.0,19.4628,19.4705,19.4628,19.4628,39000.0
2010-12-10 13:45:00,25.34,25.35,25.32,25.34,92200.0,19.4628,19.4705,19.4474,19.4628,92200.0
2010-12-10 13:50:00,25.34,25.35,25.33,25.34,68600.0,19.4628,19.4705,19.4551,19.4628,68600.0
2010-12-10 13:55:00,25.33,25.35,25.33,25.35,259800.0,19.4551,19.4705,19.4551,19.4705,259800.0
2010-12-10 14:00:00,25.34,25.36,25.34,25.35,139600.0,19.4628,19.4781,19.4628,19.4705,139600.0
2010-12-10 14:05:00,25.35,25.35,25.34,25.35,34100.0,19.4705,19.4705,19.4628,19.4705,34100.0
2010-12-10 14:10:00,25.34,25.36,25.34,25.35,176500.0,19.4628,19.4781,19.4628,19.4705,176500.0
2010-12-10 14:15:00,25.35,25.36,25.34,25.35,77600.0,19.4705,19.4781,19.4628,19.4705,77600.0
2010-12-10 14:20:00,25.35,25.36,25.35,25.35,36500.0,19.4705,19.4781,19.4705,19.4705,36500.0
2010-12-10 14:25:00,25.35,25.36,25.33,25.34,198600.0,19.4705,19.4781,19.4551,19.4628,198600.0
2010-12-10 14:30:00,25.33,25.33,25.31,25.33,87600.0,19.4551,19.4551,19.4397,19.4551,87600.0
2010-12-10 14:35:00,25.33,25.33,25.32,25.33,130300.0,19.4551,19.4551,19.4474,19.4551,130300.0
2010-12-10 14:40:00,25.32,25.35,25.32,25.35,89000.0,19.4474,19.4705,19.4474,19.4705,89000.0
2010-12-10 14:45:00,25.35,25.36,25.34,25.35,84800.0,19.4705,19.4781,19.4628,19.4705,84800.0
2010-12-10 14:50:00,25.35,25.36,25.29,25.29,271500.0,19.4705,19.4781,19.4244,19.4244,271500.0
2010-12-10 14:55:00,25.29,25.3,25.29,25.3,108100.0,19.4244,19.4321,19.4244,19.4321,108100.0
2010-12-10 15:00:00,25.3,25.3,25.28,25.3,262400.0,19.4321,19.4321,19.4167,19.4321,262400.0
2010-12-10 15:05:00,25.3,25.3,25.29,25.3,89100.0,19.4321,19.4321,19.4244,19.4321,89100.0
2010-12-10 15:10:00,25.3,25.3,25.27,25.27,105000.0,19.4321,19.4321,19.409,19.409,105000.0
2010-12-10 15:15:00,25.27,25.28,25.23,25.25,363900.0,19.409,19.4167,19.3783,19.3936,363900.0
2010-12-10 15:20:00,25.25,25.26,25.24,25.25,157900.0,19.3936,19.4013,19.386,19.3936,157900.0
2010-12-10 15:25:00,25.24,25.29,25.24,25.28,160800.0,19.386,19.4244,19.386,19.4167,160800.0
2010-12-10 15:30:00,25.28,25.29,25.27,25.28,218400.0,19.4167,19.4244,19.409,19.4167,218400.0
2010-12-10 15:35:00,25.28,25.28,25.24,25.24,379600.0,19.4167,19.4167,19.386,19.386,379600.0
2010-12-10 15:40:00,25.24,25.28,25.24,25.27,253000.0,19.386,19.4167,19.386,19.409,253000.0
2010-12-10 15:45:00,25.27,25.27,25.21,25.22,823500.0,19.409,19.409,19.3629,19.3706,823500.0
2010-12-10 15:50:00,25.23,25.27,25.2,25.23,756200.0,19.3783,19.409,19.3552,19.3783,756200.0
2010-12-10 15:55:00,25.23,25.25,25.21,25.22,649800.0,19.3783,19.3936,19.3629,19.3706,649800.0
2010-12-13 09:30:00,25.12,25.23,25.12,25.21,577700.0,19.2938,19.3783,19.2938,19.3629,577700.0
2010-12-13 09:35:00,25.21,25.4,25.18,25.28,573300.0,19.3629,19.5089,19.3399,19.4167,573300.0
2010-12-13 09:40:00,25.27,25.34,25.23,25.33,326300.0,19.409,19.4628,19.3783,19.4551,326300.0
2010-12-13 09:45:00,25.33,25.34,25.24,25.24,305300.0,19.4551,19.4628,19.386,19.386,305300.0
2010-12-13 09:50:00,25.24,25.25,25.15,25.22,632300.0,19.386,19.3936,19.3168,19.3706,632300.0
2010-12-13 09:55:00,25.22,25.23,25.11,25.12,185900.0,19.3706,19.3783,19.2861,19.2938,185900.0
2010-12-13 10:00:00,25.12,25.17,25.12,25.17,247800.0,19.2938,19.3322,19.2938,19.3322,247800.0
2010-12-13 10:05:00,25.17,25.17,25.12,25.12,124700.0,19.3322,19.3322,19.2938,19.2938,124700.0
2010-12-13 10:10:00,25.12,25.13,24.99,25.0,494300.0,19.2938,19.3015,19.194,19.2016,494300.0
2010-12-13 10:15:00,25.0,25.03,24.96,25.02,309500.0,19.2016,19.2247,19.1709,19.217,309500.0
2010-12-13 10:20:00,25.03,25.05,25.03,25.05,174800.0,19.2247,19.24,19.2247,19.24,174800.0
2010-12-13 10:25:00,25.04,25.07,25.01,25.01,211600.0,19.2324,19.2554,19.2093,19.2093,211600.0
2010-12-13 10:30:00,25.02,25.09,25.01,25.08,264800.0,19.217,19.2708,19.2093,19.2631,264800.0
2010-12-13 10:35:00,25.09,25.12,25.08,25.12,178500.0,19.2708,19.2938,19.2631,19.2938,178500.0
2010-12-13 10:40:00,25.12,25.13,25.09,25.12,95200.0,19.2938,19.3015,19.2708,19.2938,95200.0
2010-12-13 10:45:00,25.12,25.16,25.12,25.15,196200.0,19.2938,19.3245,19.2938,19.3168,196200.0
2010-12-13 10:50:00,25.15,25.16,25.13,25.14,56100.0,19.3168,19.3245,19.3015,19.3092,56100.0
2010-12-13 10:55:00,25.14,25.15,25.11,25.13,73700.0,19.3092,19.3168,19.2861,19.3015,73700.0
2010-12-13 11:00:00,25.13,25.13,25.08,25.11,111900.0,19.3015,19.3015,19.2631,19.2861,111900.0
2010-12-13 11:05:00,25.11,25.12,25.08,25.09,193100.0,19.2861,19.2938,19.2631,19.2708,193100.0
2010-12-13 11:10:00,25.08,25.09,25.03,25.03,113700.0,19.2631,19.2708,19.2247,19.2247,113700.0
2010-12-13 11:15:00,25.03,25.11,25.03,25.08,117300.0,19.2247,19.2861,19.2247,19.2631,117300.0
2010-12-13 11:20:00,25.08,25.08,25.04,25.04,93200.0,19.2631,19.2631,19.2324,19.2324,93200.0
2010-12-13 11:25:00,25.05,25.05,24.99,25.01,205500.0,19.24,19.24,19.194,19.2093,205500.0
2010-12-13 11:30:00,25.01,25.05,25.0,25.02,148200.0,19.2093,19.24,19.2016,19.217,148200.0
2010-12-13 11:35:00,25.03,25.04,25.02,25.02,99400.0,19.2247,19.2324,19.217,19.217,99400.0
2010-12-13 11:40:00,25.02,25.07,25.02,25.07,71300.0,19.217,19.2554,19.217,19.2554,71300.0
2010-12-13 11:45:00,25.07,25.07,25.05,25.05,83100.0,19.2554,19.2554,19.24,19.24,83100.0
2010-12-13 11:50:00,25.06,25.11,25.03,25.1,325500.0,19.2477,19.2861,19.2247,19.2784,325500.0
2010-12-13 11:55:00,25.1,25.11,25.06,25.06,185100.0,19.2784,19.2861,19.2477,19.2477,185100.0
2010-12-13 12:00:00,25.06,25.14,25.06,25.14,249700.0,19.2477,19.3092,19.2477,19.3092,249700.0
2010-12-13 12:05:00,25.14,25.14,25.13,25.13,154700.0,19.3092,19.3092,19.3015,19.3015,154700.0
2010-12-13 12:10:00,25.13,25.14,25.11,25.11,74800.0,19.3015,19.3092,19.2861,19.2861,74800.0
2010-12-13 12:15:00,25.11,25.11,25.08,25.09,124300.0,19.2861,19.2861,19.2631,19.2708,124300.0
2010-12-13 12:20:00,25.09,25.14,25.09,25.14,42300.0,19.2708,19.3092,19.2708,19.3092,42300.0
2010-12-13 12:25:00,25.13,25.14,25.09,25.11,179600.0,19.3015,19.3092,19.2708,19.2861,179600.0
2010-12-13 12:30:00,25.11,25.12,25.1,25.1,127100.0,19.2861,19.2938,19.2784,19.2784,127100.0
2010-12-13 12:35:00,25.1,25.11,25.09,25.09,150000.0,19.2784,19.2861,19.2708,19.2708,150000.0
2010-12-13 12:40:00,25.09,25.1,25.08,25.09,158500.0,19.2708,19.2784,19.2631,19.2708,158500.0
2010-12-13 12:45:00,25.09,25.1,25.08,25.09,45200.0,19.2708,19.2784,19.2631,19.2708,45200.0
2010-12-13 12:50:00,25.09,25.12,25.09,25.1,35500.0,19.2708,19.2938,19.2708,19.2784,35500.0
2010-12-13 12:55:00,25.11,25.11,25.08,25.08,156800.0,19.2861,19.2861,19.2631,19.2631,156800.0
2010-12-13 13:00:00,25.09,25.09,25.08,25.08,175000.0,19.2708,19.2708,19.2631,19.2631,175000.0
2010-12-13 13:05:00,25.08,25.08,25.06,25.07,188200.0,19.2631,19.2631,19.2477,19.2554,188200.0
2010-12-13 13:10:00,25.07,25.09,25.06,25.08,99700.0,19.2554,19.2708,19.2477,19.2631,99700.0
2010-12-13 13:15:00,25.08,25.09,25.07,25.08,337500.0,19.2631,19.2708,19.2554,19.2631,337500.0
2010-12-13 13:20:00,25.08,25.09,25.07,25.09,104300.0,19.2631,19.2708,19.2554,19.2708,104300.0
2010-12-13 13:25:00,25.08,25.09,25.07,25.08,52000.0,19.2631,19.2708,19.2554,19.2631,52000.0
2010-12-13 13:30:00,25.09,25.09,25.07,25.08,49300.0,19.2708,19.2708,19.2554,19.2631,49300.0
2010-12-13 13:35:00,25.08,25.08,25.06,25.06,277900.0,19.2631,19.2631,19.2477,19.2477,277900.0
2010-12-13 13:40:00,25.07,25.08,25.06,25.07,117600.0,19.2554,19.2631,19.2477,19.2554,117600.0
2010-12-13 13:45:00,25.07,25.08,25.06,25.07,95600.0,19.2554,19.2631,19.2477,19.2554,95600.0
2010-12-13 13:50:00,25.06,25.07,25.05,25.06,109800.0,19.2477,19.2554,19.24,19.2477,109800.0
2010-12-13 13:55:00,25.05,25.07,25.05,25.06,227900.0,19.24,19.2554,19.24,19.2477,227900.0
2010-12-13 14:00:00,25.07,25.07,25.06,25.07,83000.0,19.2554,19.2554,19.2477,19.2554,83000.0
2010-12-13 14:05:00,25.07,25.07,25.06,25.06,53100.0,19.2554,19.2554,19.2477,19.2477,53100.0
2010-12-13 14:10:00,25.06,25.1,25.06,25.09,191100.0,19.2477,19.2784,19.2477,19.2708,191100.0
2010-12-13 14:15:00,25.09,25.11,25.09,25.09,167200.0,19.2708,19.2861,19.2708,19.2708,167200.0
2010-12-13 14:20:00,25.09,25.1,25.07,25.07,160100.0,19.2708,19.2784,19.2554,19.2554,160100.0
2010-12-13 14:25:00,25.07,25.08,25.07,25.07,36000.0,19.2554,19.2631,19.2554,19.2554,36000.0
2010-12-13 14:30:00,25.08,25.12,25.07,25.12,316500.0,19.2631,19.2938,19.2554,19.2938,316500.0
2010-12-13 14:35:00,25.12,25.15,25.11,25.15,143000.0,19.2938,19.3168,19.2861,19.3168,143000.0
2010-12-13 14:40:00,25.15,25.15,25.14,25.15,160200.0,19.3168,19.3168,19.3092,19.3168,160200.0
2010-12-13 14:45:00,25.15,25.15,25.11,25.11,192200.0,19.3168,19.3168,19.2861,19.2861,192200.0
2010-12-13 14:50:00,25.11,25.13,25.1,25.11,306300.0,19.2861,19.3015,19.2784,19.2861,306300.0
2010-12-13 14:55:00,25.12,25.12,25.1,25.1,83200.0,19.2938,19.2938,19.2784,19.2784,83200.0
2010-12-13 15:00:00,25.1,25.14,25.1,25.14,111800.0,19.2784,19.3092,19.2784,19.3092,111800.0
2010-12-13 15:05:00,25.14,25.14,25.09,25.11,211400.0,19.3092,19.3092,19.2708,19.2861,211400.0
2010-12-13 15:10:00,25.1,25.12,25.09,25.1,259100.0,19.2784,19.2938,19.2708,19.2784,259100.0
2010-12-13 15:15:00,25.1,25.11,25.09,25.09,235600.0,19.2784,19.2861,19.2708,19.2708,235600.0
2010-12-13 15:20:00,25.09,25.1,25.09,25.09,64100.0,19.2708,19.2784,19.2708,19.2708,64100.0
2010-12-13 15:25:00,25.09,25.14,25.09,25.11,193700.0,19.2708,19.3092,19.2708,19.2861,193700.0
2010-12-13 15:30:00,25.12,25.12,25.08,25.08,261400.0,19.2938,19.2938,19.2631,19.2631,261400.0
2010-12-13 15:35:00,25.09,25.13,25.08,25.13,248400.0,19.2708,19.3015,19.2631,19.3015,248400.0
2010-12-13 15:40:00,25.13,25.13,25.08,25.09,220700.0,19.3015,19.3015,19.2631,19.2708,220700.0
2010-12-13 15:45:00,25.08,25.09,25.03,25.04,488800.0,19.2631,19.2708,19.2247,19.2324,488800.0
2010-12-13 15:50:00,25.05,25.06,25.03,25.05,300500.0,19.24,19.2477,19.2247,19.24,300500.0
2010-12-13 15:55:00,25.05,25.06,25.0,25.01,581300.0,19.24,19.2477,19.2016,19.2093,581300.0
2010-12-14 09:30:00,24.9,25.15,24.86,25.12,412200.0,19.1248,19.3168,19.0941,19.2938,412200.0
2010-12-14 09:35:00,25.12,25.19,25.02,25.1,649500.0,19.2938,19.3476,19.217,19.2784,649500.0
2010-12-14 09:40:00,25.1,25.16,25.07,25.07,428200.0,19.2784,19.3245,19.2554,19.2554,428200.0
2010-12-14 09:45:00,25.07,25.1,25.05,25.06,202600.0,19.2554,19.2784,19.24,19.2477,202600.0
2010-12-14 09:50:00,25.06,25.06,24.94,24.97,472200.0,19.2477,19.2477,19.1555,19.1786,472200.0
2010-12-14 09:55:00,24.97,25.01,24.96,24.99,166700.0,19.1786,19.2093,19.1709,19.194,166700.0
2010-12-14 10:00:00,24.98,25.04,24.98,25.01,547500.0,19.1863,19.2324,19.1863,19.2093,547500.0
2010-12-14 10:05:00,25.01,25.02,24.98,25.0,150400.0,19.2093,19.217,19.1863,19.2016,150400.0
2010-12-14 10:10:00,25.01,25.01,24.95,24.96,193200.0,19.2093,19.2093,19.1632,19.1709,193200.0
2010-12-14 10:15:00,24.96,25.01,24.95,25.01,245400.0,19.1709,19.2093,19.1632,19.2093,245400.0
2010-12-14 10:20:00,25.0,25.03,25.0,25.01,197900.0,19.2016,19.2247,19.2016,19.2093,197900.0
2010-12-14 10:25:00,25.01,25.01,25.0,25.0,101900.0,19.2093,19.2093,19.2016,19.2016,101900.0
2010-12-14 10:30:00,25.0,25.02,25.0,25.0,204200.0,19.2016,19.217,19.2016,19.2016,204200.0
2010-12-14 10:35:00,25.0,25.01,24.99,25.0,152700.0,19.2016,19.2093,19.194,19.2016,152700.0
2010-12-14 10:40:00,25.0,25.01,24.99,25.0,124500.0,19.2016,19.2093,19.194,19.2016,124500.0
2010-12-14 10:45:00,24.99,25.01,24.99,25.0,184600.0,19.194,19.2093,19.194,19.2016,184600.0
2010-12-14 10:50:00,24.99,25.05,24.99,25.05,177400.0,19.194,19.24,19.194,19.24,177400.0
2010-12-14 10:55:00,25.05,25.09,25.04,25.05,173500.0,19.24,19.2708,19.2324,19.24,173500.0
2010-12-14 11:00:00,25.05,25.06,25.02,25.02,169800.0,19.24,19.2477,19.217,19.217,169800.0
2010-12-14 11:05:00,25.03,25.03,25.01,25.01,154300.0,19.2247,19.2247,19.2093,19.2093,154300.0
2010-12-14 11:10:00,25.01,25.02,24.99,25.0,165400.0,19.2093,19.217,19.194,19.2016,165400.0
2010-12-14 11:15:00,24.99,25.0,24.99,25.0,120200.0,19.194,19.2016,19.194,19.2016,120200.0
2010-12-14 11:20:00,25.0,25.0,24.99,25.0,68300.0,19.2016,19.2016,19.194,19.2016,68300.0
2010-12-14 11:25:00,25.0,25.02,24.99,25.01,205600.0,19.2016,19.217,19.194,19.2093,205600.0
2010-12-14 11:30:00,25.01,25.05,24.99,25.0,205900.0,19.2093,19.24,19.194,19.2016,205900.0
2010-12-14 11:35:00,25.0,25.01,24.99,25.01,107100.0,19.2016,19.2093,19.194,19.2093,107100.0
2010-12-14 11:40:00,25.0,25.01,25.0,25.0,124700.0,19.2016,19.2093,19.2016,19.2016,124700.0
2010-12-14 11:45:00,25.0,25.01,25.0,25.0,93600.0,19.2016,19.2093,19.2016,19.2016,93600.0
2010-12-14 11:50:00,25.0,25.02,24.99,25.0,148400.0,19.2016,19.217,19.194,19.2016,148400.0
2010-12-14 11:55:00,25.0,25.01,25.0,25.01,79700.0,19.2016,19.2093,19.2016,19.2093,79700.0
2010-12-14 12:00:00,25.01,25.01,25.0,25.01,150200.0,19.2093,19.2093,19.2016,19.2093,150200.0
2010-12-14 12:05:00,25.01,25.03,25.0,25.03,100000.0,19.2093,19.2247,19.2016,19.2247,100000.0
2010-12-14 12:10:00,25.02,25.03,25.0,25.01,153000.0,19.217,19.2247,19.2016,19.2093,153000.0
2010-12-14 12:15:00,25.0,25.01,25.0,25.0,206800.0,19.2016,19.2093,19.2016,19.2016,206800.0
2010-12-14 12:20:00,25.0,25.01,25.0,25.0,173400.0,19.2016,19.2093,19.2016,19.2016,173400.0
2010-12-14 12:25:00,25.01,25.02,24.99,24.99,297500.0,19.2093,19.217,19.194,19.194,297500.0
2010-12-14 12:30:00,24.99,25.0,24.99,25.0,107700.0,19.194,19.2016,19.194,19.2016,107700.0
2010-12-14 12:35:00,25.0,25.0,24.99,25.0,90300.0,19.2016,19.2016,19.194,19.2016,90300.0
2010-12-14 12:40:00,25.0,25.01,24.99,25.0,125600.0,19.2016,19.2093,19.194,19.2016,125600.0
2010-12-14 12:45:00,25.01,25.01,24.97,25.0,143100.0,19.2093,19.2093,19.1786,19.2016,143100.0
2010-12-14 12:50:00,25.0,25.05,24.99,25.05,113100.0,19.2016,19.24,19.194,19.24,113100.0
2010-12-14 12:55:00,25.05,25.05,25.01,25.02,124200.0,19.24,19.24,19.2093,19.217,124200.0
2010-12-14 13:00:00,25.01,25.02,24.99,24.99,178000.0,19.2093,19.217,19.194,19.194,178000.0
2010-12-14 13:05:00,25.0,25.01,24.99,25.0,171900.0,19.2016,19.2093,19.194,19.2016,171900.0
2010-12-14 13:10:00,25.0,25.06,25.0,25.06,144000.0,19.2016,19.2477,19.2016,19.2477,144000.0
2010-12-14 13:15:00,25.06,25.12,25.05,25.12,206700.0,19.2477,19.2938,19.24,19.2938,206700.0
2010-12-14 13:20:00,25.11,25.15,25.11,25.14,117500.0,19.2861,19.3168,19.2861,19.3092,117500.0
2010-12-14 13:25:00,25.14,25.15,25.13,25.15,46200.0,19.3092,19.3168,19.3015,19.3168,46200.0
2010-12-14 13:30:00,25.15,25.18,25.15,25.18,109500.0,19.3168,19.3399,19.3168,19.3399,109500.0
2010-12-14 13:35:00,25.18,25.18,25.17,25.18,45900.0,19.3399,19.3399,19.3322,19.3399,45900.0
2010-12-14 13:40:00,25.18,25.23,25.17,25.23,167000.0,19.3399,19.3783,19.3322,19.3783,167000.0
2010-12-14 13:45:00,25.23,25.24,25.21,25.24,85400.0,19.3783,19.386,19.3629,19.386,85400.0
2010-12-14 13:50:00,25.24,25.24,25.2,25.2,64800.0,19.386,19.386,19.3552,19.3552,64800.0
2010-12-14 13:55:00,25.2,25.21,25.2,25.2,29000.0,19.3552,19.3629,19.3552,19.3552,29000.0
2010-12-14 14:00:00,25.21,25.21,25.17,25.18,99800.0,19.3629,19.3629,19.3322,19.3399,99800.0
2010-12-14 14:05:00,25.17,25.2,25.17,25.19,169500.0,19.3322,19.3552,19.3322,19.3476,169500.0
2010-12-14 14:10:00,25.18,25.21,25.17,25.19,123600.0,19.3399,19.3629,19.3322,19.3476,123600.0
2010-12-14 14:15:00,25.19,25.21,25.16,25.19,211800.0,19.3476,19.3629,19.3245,19.3476,211800.0
2010-12-14 14:20:00,25.19,25.2,25.17,25.18,124500.0,19.3476,19.3552,19.3322,19.3399,124500.0
2010-12-14 14:25:00,25.18,25.19,25.12,25.14,212800.0,19.3399,19.3476,19.2938,19.3092,212800.0
2010-12-14 14:30:00,25.14,25.16,25.13,25.14,110600.0,19.3092,19.3245,19.3015,19.3092,110600.0
2010-12-14 14:35:00,25.14,25.17,25.12,25.13,222800.0,19.3092,19.3322,19.2938,19.3015,222800.0
2010-12-14 14:40:00,25.13,25.14,25.1,25.1,173100.0,19.3015,19.3092,19.2784,19.2784,173100.0
2010-12-14 14:45:00,25.1,25.15,25.07,25.15,137900.0,19.2784,19.3168,19.2554,19.3168,137900.0
2010-12-14 14:50:00,25.15,25.16,25.12,25.16,147800.0,19.3168,19.3245,19.2938,19.3245,147800.0
2010-12-14 14:55:00,25.16,25.2,25.15,25.2,104000.0,19.3245,19.3552,19.3168,19.3552,104000.0
2010-12-14 15:00:00,25.21,25.24,25.19,25.19,154200.0,19.3629,19.386,19.3476,19.3476,154200.0
2010-12-14 15:05:00,25.19,25.22,25.18,25.19,122000.0,19.3476,19.3706,19.3399,19.3476,122000.0
2010-12-14 15:10:00,25.18,25.2,25.18,25.2,79000.0,19.3399,19.3552,19.3399,19.3552,79000.0
2010-12-14 15:15:00,25.2,25.2,25.16,25.17,137800.0,19.3552,19.3552,19.3245,19.3322,137800.0
2010-12-14 15:20:00,25.17,25.17,25.11,25.12,231700.0,19.3322,19.3322,19.2861,19.2938,231700.0
2010-12-14 15:25:00,25.12,25.12,25.08,25.09,507300.0,19.2938,19.2938,19.2631,19.2708,507300.0
2010-12-14 15:30:00,25.08,25.1,25.08,25.1,145900.0,19.2631,19.2784,19.2631,19.2784,145900.0
2010-12-14 15:35:00,25.1,25.1,25.01,25.02,416900.0,19.2784,19.2784,19.2093,19.217,416900.0
2010-12-14 15:40:00,25.01,25.07,25.0,25.05,687200.0,19.2093,19.2554,19.2016,19.24,687200.0
2010-12-14 15:45:00,25.06,25.08,25.01,25.02,415700.0,19.2477,19.2631,19.2093,19.217,415700.0
2010-12-14 15:50:00,25.02,25.06,25.01,25.05,624500.0,19.217,19.2477,19.2093,19.24,624500.0
2010-12-14 15:55:00,25.05,25.11,25.04,25.11,746900.0,19.24,19.2861,19.2324,19.2861,746900.0
2010-12-15 09:30:00,25.12,25.18,25.12,25.18,304000.0,19.2938,19.3399,19.2938,19.3399,304000.0
2010-12-15 09:35:00,25.18,25.19,25.15,25.17,187100.0,19.3399,19.3476,19.3168,19.3322,187100.0
2010-12-15 09:40:00,25.17,25.19,25.14,25.19,380500.0,19.3322,19.3476,19.3092,19.3476,380500.0
2010-12-15 09:45:00,25.19,25.22,25.17,25.2,713000.0,19.3476,19.3706,19.3322,19.3552,713000.0
2010-12-15 09:50:00,25.19,25.24,25.16,25.17,757500.0,19.3476,19.386,19.3245,19.3322,757500.0
2010-12-15 09:55:00,25.18,25.23,25.18,25.2,224800.0,19.3399,19.3783,19.3399,19.3552,224800.0
2010-12-15 10:00:00,25.22,25.33,25.22,25.32,199100.0,19.3706,19.4551,19.3706,19.4474,199100.0
2010-12-15 10:05:00,25.32,25.35,25.25,25.27,484400.0,19.4474,19.4705,19.3936,19.409,484400.0
2010-12-15 10:10:00,25.28,25.31,25.25,25.26,228900.0,19.4167,19.4397,19.3936,19.4013,228900.0
2010-12-15 10:15:00,25.27,25.28,25.23,25.25,217400.0,19.409,19.4167,19.3783,19.3936,217400.0
2010-12-15 10:20:00,25.24,25.27,25.24,25.27,163000.0,19.386,19.409,19.386,19.409,163000.0
2010-12-15 10:25:00,25.27,25.27,25.23,25.25,138500.0,19.409,19.409,19.3783,19.3936,138500.0
2010-12-15 10:30:00,25.25,25.27,25.22,25.25,275400.0,19.3936,19.409,19.3706,19.3936,275400.0
2010-12-15 10:35:00,25.25,25.28,25.25,25.25,277100.0,19.3936,19.4167,19.3936,19.3936,277100.0
2010-12-15 10:40:00,25.26,25.26,25.25,25.25,134800.0,19.4013,19.4013,19.3936,19.3936,134800.0
2010-12-15 10:45:00,25.25,25.27,25.23,25.27,253200.0,19.3936,19.409,19.3783,19.409,253200.0
2010-12-15 10:50:00,25.27,25.33,25.26,25.33,77600.0,19.409,19.4551,19.4013,19.4551,77600.0
2010-12-15 10:55:00,25.33,25.34,25.32,25.34,159900.0,19.4551,19.4628,19.4474,19.4628,159900.0
2010-12-15 11:00:00,25.34,25.39,25.33,25.38,311800.0,19.4628,19.5012,19.4551,19.4935,311800.0
2010-12-15 11:05:00,25.37,25.37,25.31,25.33,193000.0,19.4858,19.4858,19.4397,19.4551,193000.0
2010-12-15 11:10:00,25.34,25.36,25.32,25.36,114600.0,19.4628,19.4781,19.4474,19.4781,114600.0
2010-12-15 11:15:00,25.36,25.38,25.31,25.35,292600.0,19.4781,19.4935,19.4397,19.4705,292600.0
2010-12-15 11:20:00,25.34,25.35,25.33,25.34,127700.0,19.4628,19.4705,19.4551,19.4628,127700.0
2010-12-15 11:25:00,25.34,25.35,25.34,25.34,72700.0,19.4628,19.4705,19.4628,19.4628,72700.0
2010-12-15 11:30:00,25.34,25.35,25.3,25.3,309500.0,19.4628,19.4705,19.4321,19.4321,309500.0
2010-12-15 11:35:00,25.3,25.31,25.26,25.27,540900.0,19.4321,19.4397,19.4013,19.409,540900.0
2010-12-15 11:40:00,25.26,25.27,25.25,25.25,297100.0,19.4013,19.409,19.3936,19.3936,297100.0
2010-12-15 11:45:00,25.25,25.26,25.21,25.23,201800.0,19.3936,19.4013,19.3629,19.3783,201800.0
2010-12-15 11:50:00,25.23,25.26,25.22,25.25,144400.0,19.3783,19.4013,19.3706,19.3936,144400.0
2010-12-15 11:55:00,25.24,25.27,25.24,25.26,64300.0,19.386,19.409,19.386,19.4013,64300.0
2010-12-15 12:00:00,25.25,25.26,25.25,25.25,12100.0,19.3936,19.4013,19.3936,19.3936,12100.0
2010-12-15 12:05:00,25.26,25.26,25.24,25.24,88400.0,19.4013,19.4013,19.386,19.386,88400.0
2010-12-15 12:10:00,25.24,25.26,25.22,25.24,180800.0,19.386,19.4013,19.3706,19.386,180800.0
2010-12-15 12:15:00,25.24,25.25,25.22,25.23,70500.0,19.386,19.3936,19.3706,19.3783,70500.0
2010-12-15 12:20:00,25.24,25.29,25.24,25.29,75000.0,19.386,19.4244,19.386,19.4244,75000.0
2010-12-15 12:25:00,25.3,25.32,25.28,25.3,26900.0,19.4321,19.4474,19.4167,19.4321,26900.0
2010-12-15 12:30:00,25.31,25.31,25.26,25.27,43100.0,19.4397,19.4397,19.4013,19.409,43100.0
2010-12-15 12:35:00,25.27,25.27,25.22,25.22,111800.0,19.409,19.409,19.3706,19.3706,111800.0
2010-12-15 12:40:00,25.23,25.23,25.21,25.22,89700.0,19.3783,19.3783,19.3629,19.3706,89700.0
2010-12-15 12:45:00,25.22,25.22,25.18,25.2,116300.0,19.3706,19.3706,19.3399,19.3552,116300.0
2010-12-15 12:50:00,25.2,25.21,25.19,25.2,95300.0,19.3552,19.3629,19.3476,19.3552,95300.0
2010-12-15 12:55:00,25.2,25.22,25.18,25.2,133300.0,19.3552,19.3706,19.3399,19.3552,133300.0
2010-12-15 13:00:00,25.19,25.23,25.18,25.22,74300.0,19.3476,19.3783,19.3399,19.3706,74300.0
2010-12-15 13:05:00,25.22,25.23,25.21,25.22,35300.0,19.3706,19.3783,19.3629,19.3706,35300.0
2010-12-15 13:10:00,25.23,25.23,25.22,25.22,35700.0,19.3783,19.3783,19.3706,19.3706,35700.0
2010-12-15 13:15:00,25.22,25.22,25.21,25.21,50900.0,19.3706,19.3706,19.3629,19.3629,50900.0
2010-12-15 13:20:00,25.22,25.22,25.2,25.21,90400.0,19.3706,19.3706,19.3552,19.3629,90400.0
2010-12-15 13:25:00,25.21,25.22,25.19,25.2,133800.0,19.3629,19.3706,19.3476,19.3552,133800.0
2010-12-15 13:30:00,25.2,25.25,25.2,25.25,297800.0,19.3552,19.3936,19.3552,19.3936,297800.0
2010-12-15 13:35:00,25.25,25.25,25.21,25.23,139700.0,19.3936,19.3936,19.3629,19.3783,139700.0
2010-12-15 13:40:00,25.23,25.25,25.21,25.24,176600.0,19.3783,19.3936,19.3629,19.386,176600.0
2010-12-15 13:45:00,25.24,25.26,25.24,25.26,42800.0,19.386,19.4013,19.386,19.4013,42800.0
2010-12-15 13:50:00,25.25,25.27,25.23,25.23,135300.0,19.3936,19.409,19.3783,19.3783,135300.0
2010-12-15 13:55:00,25.23,25.28,25.23,25.26,45900.0,19.3783,19.4167,19.3783,19.4013,45900.0
2010-12-15 14:00:00,25.26,25.27,25.25,25.27,81800.0,19.4013,19.409,19.3936,19.409,81800.0
2010-12-15 14:05:00,25.27,25.28,25.25,25.26,91700.0,19.409,19.4167,19.3936,19.4013,91700.0
2010-12-15 14:10:00,25.26,25.27,25.24,25.25,160300.0,19.4013,19.409,19.386,19.3936,160300.0
2010-12-15 14:15:00,25.25,25.28,25.25,25.27,62300.0,19.3936,19.4167,19.3936,19.409,62300.0
2010-12-15 14:20:00,25.26,25.27,25.22,25.23,48700.0,19.4013,19.409,19.3706,19.3783,48700.0
2010-12-15 14:25:00,25.23,25.23,25.18,25.19,106900.0,19.3783,19.3783,19.3399,19.3476,106900.0
2010-12-15 14:30:00,25.18,25.19,25.13,25.16,237600.0,19.3399,19.3476,19.3015,19.3245,237600.0
2010-12-15 14:35:00,25.16,25.19,25.16,25.18,134600.0,19.3245,19.3476,19.3245,19.3399,134600.0
2010-12-15 14:40:00,25.18,25.22,25.18,25.21,105300.0,19.3399,19.3706,19.3399,19.3629,105300.0
2010-12-15 14:45:00,25.21,25.22,25.16,25.19,182000.0,19.3629,19.3706,19.3245,19.3476,182000.0
2010-12-15 14:50:00,25.18,25.18,25.11,25.12,348700.0,19.3399,19.3399,19.2861,19.2938,348700.0
2010-12-15 14:55:00,25.13,25.13,25.05,25.07,240200.0,19.3015,19.3015,19.24,19.2554,240200.0
2010-12-15 15:00:00,25.07,25.11,25.04,25.11,264800.0,19.2554,19.2861,19.2324,19.2861,264800.0
2010-12-15 15:05:00,25.1,25.12,25.07,25.08,150900.0,19.2784,19.2938,19.2554,19.2631,150900.0
2010-12-15 15:10:00,25.08,25.14,25.07,25.14,90400.0,19.2631,19.3092,19.2554,19.3092,90400.0
2010-12-15 15:15:00,25.14,25.2,25.14,25.19,155200.0,19.3092,19.3552,19.3092,19.3476,155200.0
2010-12-15 15:20:00,25.19,25.21,25.18,25.2,197300.0,19.3476,19.3629,19.3399,19.3552,197300.0
2010-12-15 15:25:00,25.2,25.22,25.19,25.19,168900.0,19.3552,19.3706,19.3476,19.3476,168900.0
2010-12-15 15:30:00,25.19,25.23,25.17,25.23,112800.0,19.3476,19.3783,19.3322,19.3783,112800.0
2010-12-15 15:35:00,25.23,25.27,25.22,25.25,118000.0,19.3783,19.409,19.3706,19.3936,118000.0
2010-12-15 15:40:00,25.25,25.27,25.21,25.22,136900.0,19.3936,19.409,19.3629,19.3706,136900.0
2010-12-15 15:45:00,25.22,25.23,25.17,25.17,205800.0,19.3706,19.3783,19.3322,19.3322,205800.0
2010-12-15 15:50:00,25.17,25.18,25.14,25.16,242000.0,19.3322,19.3399,19.3092,19.3245,242000.0
2010-12-15 15:55:00,25.15,25.19,25.15,25.18,522300.0,19.3168,19.3476,19.3168,19.3399,522300.0
2010-12-16 09:30:00,25.14,25.35,25.14,25.35,194600.0,19.3092,19.4705,19.3092,19.4705,194600.0
2010-12-16 09:35:00,25.35,25.4,25.33,25.34,252000.0,19.4705,19.5089,19.4551,19.4628,252000.0
2010-12-16 09:40:00,25.34,25.38,25.3,25.34,195900.0,19.4628,19.4935,19.4321,19.4628,195900.0
2010-12-16 09:45:00,25.33,25.35,25.32,25.34,148500.0,19.4551,19.4705,19.4474,19.4628,148500.0
2010-12-16 09:50:00,25.34,25.34,25.32,25.32,63300.0,19.4628,19.4628,19.4474,19.4474,63300.0
2010-12-16 09:55:00,25.32,25.32,25.25,25.28,192100.0,19.4474,19.4474,19.3936,19.4167,192100.0
2010-12-16 10:00:00,25.26,25.35,25.25,25.33,348800.0,19.4013,19.4705,19.3936,19.4551,348800.0
2010-12-16 10:05:00,25.33,25.35,25.31,25.35,144900.0,19.4551,19.4705,19.4397,19.4705,144900.0
2010-12-16 10:10:00,25.36,25.36,25.28,25.29,103500.0,19.4781,19.4781,19.4167,19.4244,103500.0
2010-12-16 10:15:00,25.28,25.31,25.28,25.3,178400.0,19.4167,19.4397,19.4167,19.4321,178400.0
2010-12-16 10:20:00,25.31,25.34,25.3,25.34,55600.0,19.4397,19.4628,19.4321,19.4628,55600.0
2010-12-16 10:25:00,25.33,25.35,25.3,25.3,66200.0,19.4551,19.4705,19.4321,19.4321,66200.0
2010-12-16 10:30:00,25.3,25.33,25.3,25.33,55700.0,19.4321,19.4551,19.4321,19.4551,55700.0
2010-12-16 10:35:00,25.33,25.35,25.32,25.33,57300.0,19.4551,19.4705,19.4474,19.4551,57300.0
2010-12-16 10:40:00,25.33,25.34,25.32,25.34,98400.0,19.4551,19.4628,19.4474,19.4628,98400.0
2010-12-16 10:45:00,25.34,25.34,25.3,25.3,77900.0,19.4628,19.4628,19.4321,19.4321,77900.0
2010-12-16 10:50:00,25.31,25.31,25.24,25.24,188900.0,19.4397,19.4397,19.386,19.386,188900.0
2010-12-16 10:55:00,25.24,25.27,25.24,25.26,102900.0,19.386,19.409,19.386,19.4013,102900.0
2010-12-16 11:00:00,25.26,25.27,25.18,25.18,185400.0,19.4013,19.409,19.3399,19.3399,185400.0
2010-12-16 11:05:00,25.19,25.19,25.17,25.18,206100.0,19.3476,19.3476,19.3322,19.3399,206100.0
2010-12-16 11:10:00,25.19,25.31,25.18,25.31,150200.0,19.3476,19.4397,19.3399,19.4397,150200.0
2010-12-16 11:15:00,25.31,25.33,25.3,25.3,150700.0,19.4397,19.4551,19.4321,19.4321,150700.0
2010-12-16 11:20:00,25.31,25.32,25.3,25.31,73900.0,19.4397,19.4474,19.4321,19.4397,73900.0
2010-12-16 11:25:00,25.3,25.37,25.3,25.36,56700.0,19.4321,19.4858,19.4321,19.4781,56700.0
2010-12-16 11:30:00,25.36,25.41,25.36,25.4,107300.0,19.4781,19.5165,19.4781,19.5089,107300.0
2010-12-16 11:35:00,25.4,25.45,25.39,25.44,188500.0,19.5089,19.5473,19.5012,19.5396,188500.0
2010-12-16 11:40:00,25.44,25.45,25.44,25.44,17000.0,19.5396,19.5473,19.5396,19.5396,17000.0
2010-12-16 11:45:00,25.44,25.45,25.39,25.4,139000.0,19.5396,19.5473,19.5012,19.5089,139000.0
2010-12-16 11:50:00,25.4,25.41,25.38,25.4,38600.0,19.5089,19.5165,19.4935,19.5089,38600.0
2010-12-16 11:55:00,25.4,25.4,25.35,25.35,131900.0,19.5089,19.5089,19.4705,19.4705,131900.0
2010-12-16 12:00:00,25.36,25.39,25.36,25.39,141000.0,19.4781,19.5012,19.4781,19.5012,141000.0
2010-12-16 12:05:00,25.39,25.39,25.37,25.37,45500.0,19.5012,19.5012,19.4858,19.4858,45500.0
2010-12-16 12:10:00,25.38,25.39,25.38,25.38,37400.0,19.4935,19.5012,19.4935,19.4935,37400.0
2010-12-16 12:15:00,25.38,25.39,25.38,25.39,68700.0,19.4935,19.5012,19.4935,19.5012,68700.0
2010-12-16 12:20:00,25.39,25.42,25.38,25.42,90700.0,19.5012,19.5242,19.4935,19.5242,90700.0
2010-12-16 12:25:00,25.42,25.42,25.41,25.41,31200.0,19.5242,19.5242,19.5165,19.5165,31200.0
2010-12-16 12:30:00,25.42,25.43,25.41,25.43,78000.0,19.5242,19.5319,19.5165,19.5319,78000.0
2010-12-16 12:35:00,25.43,25.44,25.42,25.43,32600.0,19.5319,19.5396,19.5242,19.5319,32600.0
2010-12-16 12:40:00,25.43,25.45,25.43,25.45,95400.0,19.5319,19.5473,19.5319,19.5473,95400.0
2010-12-16 12:45:00,25.45,25.49,25.44,25.47,83900.0,19.5473,19.578,19.5396,19.5626,83900.0
2010-12-16 12:50:00,25.47,25.49,25.46,25.48,62700.0,19.5626,19.578,19.5549,19.5703,62700.0
2010-12-16 12:55:00,25.49,25.5,25.48,25.49,66300.0,19.578,19.5857,19.5703,19.578,66300.0
2010-12-16 13:00:00,25.49,25.5,25.42,25.42,153700.0,19.578,19.5857,19.5242,19.5242,153700.0
2010-12-16 13:05:00,25.43,25.43,25.37,25.38,96200.0,19.5319,19.5319,19.4858,19.4935,96200.0
2010-12-16 13:10:00,25.38,25.41,25.37,25.4,137200.0,19.4935,19.5165,19.4858,19.5089,137200.0
2010-12-16 13:15:00,25.39,25.41,25.39,25.4,61700.0,19.5012,19.5165,19.5012,19.5089,61700.0
2010-12-16 13:20:00,25.4,25.4,25.35,25.35,76600.0,19.5089,19.5089,19.4705,19.4705,76600.0
2010-12-16 13:25:00,25.35,25.39,25.34,25.39,190300.0,19.4705,19.5012,19.4628,19.5012,190300.0
2010-12-16 13:30:00,25.39,25.39,25.35,25.35,103500.0,19.5012,19.5012,19.4705,19.4705,103500.0
2010-12-16 13:35:00,25.35,25.36,25.33,25.36,90900.0,19.4705,19.4781,19.4551,19.4781,90900.0
2010-12-16 13:40:00,25.36,25.4,25.36,25.4,41100.0,19.4781,19.5089,19.4781,19.5089,41100.0
2010-12-16 13:45:00,25.4,25.42,25.39,25.39,70600.0,19.5089,19.5242,19.5012,19.5012,70600.0
2010-12-16 13:50:00,25.39,25.41,25.37,25.41,59400.0,19.5012,19.5165,19.4858,19.5165,59400.0
2010-12-16 13:55:00,25.41,25.41,25.34,25.34,65200.0,19.5165,19.5165,19.4628,19.4628,65200.0
2010-12-16 14:00:00,25.34,25.38,25.34,25.38,83000.0,19.4628,19.4935,19.4628,19.4935,83000.0
2010-12-16 14:05:00,25.38,25.38,25.33,25.34,99000.0,19.4935,19.4935,19.4551,19.4628,99000.0
2010-12-16 14:10:00,25.34,25.37,25.34,25.36,36400.0,19.4628,19.4858,19.4628,19.4781,36400.0
2010-12-16 14:15:00,25.37,25.38,25.36,25.36,74100.0,19.4858,19.4935,19.4781,19.4781,74100.0
2010-12-16 14:20:00,25.36,25.37,25.33,25.36,99100.0,19.4781,19.4858,19.4551,19.4781,99100.0
2010-12-16 14:25:00,25.37,25.37,25.34,25.34,75300.0,19.4858,19.4858,19.4628,19.4628,75300.0
2010-12-16 14:30:00,25.34,25.37,25.33,25.36,97700.0,19.4628,19.4858,19.4551,19.4781,97700.0
2010-12-16 14:35:00,25.37,25.37,25.33,25.33,108100.0,19.4858,19.4858,19.4551,19.4551,108100.0
2010-12-16 14:40:00,25.34,25.36,25.33,25.34,81800.0,19.4628,19.4781,19.4551,19.4628,81800.0
2010-12-16 14:45:00,25.34,25.37,25.34,25.36,84600.0,19.4628,19.4858,19.4628,19.4781,84600.0
2010-12-16 14:50:00,25.36,25.36,25.34,25.35,81500.0,19.4781,19.4781,19.4628,19.4705,81500.0
2010-12-16 14:55:00,25.35,25.36,25.34,25.35,112700.0,19.4705,19.4781,19.4628,19.4705,112700.0
2010-12-16 15:00:00,25.36,25.42,25.35,25.4,114200.0,19.4781,19.5242,19.4705,19.5089,114200.0
2010-12-16 15:05:00,25.4,25.44,25.4,25.43,94400.0,19.5089,19.5396,19.5089,19.5319,94400.0
2010-12-16 15:10:00,25.43,25.44,25.41,25.41,79200.0,19.5319,19.5396,19.5165,19.5165,79200.0
2010-12-16 15:15:00,25.41,25.46,25.4,25.43,129400.0,19.5165,19.5549,19.5089,19.5319,129400.0
2010-12-16 15:20:00,25.43,25.45,25.42,25.42,116900.0,19.5319,19.5473,19.5242,19.5242,116900.0
2010-12-16 15:25:00,25.42,25.48,25.42,25.48,162100.0,19.5242,19.5703,19.5242,19.5703,162100.0
2010-12-16 15:30:00,25.48,25.49,25.43,25.44,253500.0,19.5703,19.578,19.5319,19.5396,253500.0
2010-12-16 15:35:00,25.44,25.5,25.44,25.5,204700.0,19.5396,19.5857,19.5396,19.5857,204700.0
2010-12-16 15:40:00,25.5,25.5,25.45,25.45,149600.0,19.5857,19.5857,19.5473,19.5473,149600.0
2010-12-16 15:45:00,25.45,25.46,25.42,25.42,133600.0,19.5473,19.5549,19.5242,19.5242,133600.0
2010-12-16 15:50:00,25.42,25.46,25.42,25.45,219500.0,19.5242,19.5549,19.5242,19.5473,219500.0
2010-12-16 15:55:00,25.45,25.46,25.43,25.45,466100.0,19.5473,19.5549,19.5319,19.5473,466100.0
2010-12-17 09:30:00,25.5,25.57,25.46,25.56,2109300.0,19.5857,19.6394,19.5549,19.6317,2109300.0
2010-12-17 09:35:00,25.56,25.57,25.53,25.56,137300.0,19.6317,19.6394,19.6087,19.6317,137300.0
2010-12-17 09:40:00,25.55,25.62,25.53,25.62,193700.0,19.6241,19.6778,19.6087,19.6778,193700.0
2010-12-17 09:45:00,25.62,25.62,25.56,25.6,118600.0,19.6778,19.6778,19.6317,19.6625,118600.0
2010-12-17 09:50:00,25.6,25.6,25.56,25.56,175500.0,19.6625,19.6625,19.6317,19.6317,175500.0
2010-12-17 09:55:00,25.57,25.57,25.54,25.54,82400.0,19.6394,19.6394,19.6164,19.6164,82400.0
2010-12-17 10:00:00,25.54,25.55,25.51,25.51,113300.0,19.6164,19.6241,19.5933,19.5933,113300.0
2010-12-17 10:05:00,25.51,25.52,25.47,25.49,220200.0,19.5933,19.601,19.5626,19.578,220200.0
2010-12-17 10:10:00,25.49,25.51,25.47,25.48,157500.0,19.578,19.5933,19.5626,19.5703,157500.0
2010-12-17 10:15:00,25.48,25.5,25.48,25.49,148900.0,19.5703,19.5857,19.5703,19.578,148900.0
2010-12-17 10:20:00,25.48,25.54,25.48,25.53,152200.0,19.5703,19.6164,19.5703,19.6087,152200.0
2010-12-17 10:25:00,25.54,25.57,25.53,25.55,124200.0,19.6164,19.6394,19.6087,19.6241,124200.0
2010-12-17 10:30:00,25.55,25.59,25.54,25.58,42800.0,19.6241,19.6548,19.6164,19.6471,42800.0
2010-12-17 10:35:00,25.58,25.63,25.58,25.62,154500.0,19.6471,19.6855,19.6471,19.6778,154500.0
2010-12-17 10:40:00,25.62,25.65,25.61,25.62,151800.0,19.6778,19.7009,19.6702,19.6778,151800.0
2010-12-17 10:45:00,25.62,25.63,25.55,25.55,186700.0,19.6778,19.6855,19.6241,19.6241,186700.0
2010-12-17 10:50:00,25.56,25.57,25.49,25.49,222800.0,19.6317,19.6394,19.578,19.578,222800.0
2010-12-17 10:55:00,25.49,25.5,25.46,25.49,220600.0,19.578,19.5857,19.5549,19.578,220600.0
2010-12-17 11:00:00,25.49,25.49,25.46,25.47,121800.0,19.578,19.578,19.5549,19.5626,121800.0
2010-12-17 11:05:00,25.47,25.49,25.46,25.46,170200.0,19.5626,19.578,19.5549,19.5549,170200.0
2010-12-17 11:10:00,25.47,25.47,25.44,25.46,145500.0,19.5626,19.5626,19.5396,19.5549,145500.0
2010-12-17 11:15:00,25.46,25.49,25.43,25.48,188700.0,19.5549,19.578,19.5319,19.5703,188700.0
2010-12-17 11:20:00,25.48,25.49,25.48,25.49,425300.0,19.5703,19.578,19.5703,19.578,425300.0
2010-12-17 11:25:00,25.48,25.52,25.48,25.49,121900.0,19.5703,19.601,19.5703,19.578,121900.0
2010-12-17 11:30:00,25.49,25.54,25.49,25.54,109900.0,19.578,19.6164,19.578,19.6164,109900.0
2010-12-17 11:35:00,25.54,25.58,25.53,25.58,71100.0,19.6164,19.6471,19.6087,19.6471,71100.0
2010-12-17 11:40:00,25.57,25.61,25.55,25.55,97700.0,19.6394,19.6702,19.6241,19.6241,97700.0
2010-12-17 11:45:00,25.55,25.56,25.51,25.51,113800.0,19.6241,19.6317,19.5933,19.5933,113800.0
2010-12-17 11:50:00,25.51,25.53,25.51,25.53,66500.0,19.5933,19.6087,19.5933,19.6087,66500.0
2010-12-17 11:55:00,25.53,25.53,25.49,25.5,77800.0,19.6087,19.6087,19.578,19.5857,77800.0
2010-12-17 12:00:00,25.5,25.54,25.49,25.54,57600.0,19.5857,19.6164,19.578,19.6164,57600.0
2010-12-17 12:05:00,25.53,25.55,25.53,25.53,89000.0,19.6087,19.6241,19.6087,19.6087,89000.0
2010-12-17 12:10:00,25.53,25.56,25.53,25.55,150300.0,19.6087,19.6317,19.6087,19.6241,150300.0
2010-12-17 12:15:00,25.55,25.56,25.51,25.51,122100.0,19.6241,19.6317,19.5933,19.5933,122100.0
2010-12-17 12:20:00,25.51,25.52,25.48,25.48,187000.0,19.5933,19.601,19.5703,19.5703,187000.0
2010-12-17 12:25:00,25.48,25.49,25.48,25.49,78600.0,19.5703,19.578,19.5703,19.578,78600.0
2010-12-17 12:30:00,25.49,25.51,25.48,25.5,117700.0,19.578,19.5933,19.5703,19.5857,117700.0
2010-12-17 12:35:00,25.49,25.5,25.49,25.49,38100.0,19.578,19.5857,19.578,19.578,38100.0
2010-12-17 12:40:00,25.49,25.5,25.49,25.5,35900.0,19.578,19.5857,19.578,19.5857,35900.0
2010-12-17 12:45:00,25.49,25.5,25.47,25.48,98900.0,19.578,19.5857,19.5626,19.5703,98900.0
2010-12-17 12:50:00,25.49,25.5,25.47,25.47,93400.0,19.578,19.5857,19.5626,19.5626,93400.0
2010-12-17 12:55:00,25.47,25.49,25.47,25.49,68800.0,19.5626,19.578,19.5626,19.578,68800.0
2010-12-17 13:00:00,25.49,25.5,25.48,25.5,86800.0,19.578,19.5857,19.5703,19.5857,86800.0
2010-12-17 13:05:00,25.5,25.55,25.5,25.55,166000.0,19.5857,19.6241,19.5857,19.6241,166000.0
2010-12-17 13:10:00,25.55,25.59,25.54,25.58,72100.0,19.6241,19.6548,19.6164,19.6471,72100.0
2010-12-17 13:15:00,25.59,25.65,25.58,25.65,111000.0,19.6548,19.7009,19.6471,19.7009,111000.0
2010-12-17 13:20:00,25.64,25.65,25.59,25.6,153800.0,19.6932,19.7009,19.6548,19.6625,153800.0
2010-12-17 13:25:00,25.6,25.61,25.55,25.58,106700.0,19.6625,19.6702,19.6241,19.6471,106700.0
2010-12-17 13:30:00,25.58,25.58,25.5,25.5,204400.0,19.6471,19.6471,19.5857,19.5857,204400.0
2010-12-17 13:35:00,25.5,25.51,25.49,25.49,60000.0,19.5857,19.5933,19.578,19.578,60000.0
2010-12-17 13:40:00,25.5,25.54,25.49,25.49,181900.0,19.5857,19.6164,19.578,19.578,181900.0
2010-12-17 13:45:00,25.49,25.52,25.49,25.5,100300.0,19.578,19.601,19.578,19.5857,100300.0
2010-12-17 13:50:00,25.49,25.5,25.49,25.49,84300.0,19.578,19.5857,19.578,19.578,84300.0
2010-12-17 13:55:00,25.49,25.5,25.46,25.47,103800.0,19.578,19.5857,19.5549,19.5626,103800.0
2010-12-17 14:00:00,25.48,25.48,25.42,25.42,410000.0,19.5703,19.5703,19.5242,19.5242,410000.0
2010-12-17 14:05:00,25.42,25.47,25.42,25.47,140600.0,19.5242,19.5626,19.5242,19.5626,140600.0
2010-12-17 14:10:00,25.47,25.48,25.43,25.43,125500.0,19.5626,19.5703,19.5319,19.5319,125500.0
2010-12-17 14:15:00,25.43,25.44,25.43,25.43,74900.0,19.5319,19.5396,19.5319,19.5319,74900.0
2010-12-17 14:20:00,25.43,25.44,25.41,25.42,109500.0,19.5319,19.5396,19.5165,19.5242,109500.0
2010-12-17 14:25:00,25.41,25.45,25.41,25.45,106600.0,19.5165,19.5473,19.5165,19.5473,106600.0
2010-12-17 14:30:00,25.44,25.45,25.42,25.43,105400.0,19.5396,19.5473,19.5242,19.5319,105400.0
2010-12-17 14:35:00,25.42,25.43,25.39,25.4,127100.0,19.5242,19.5319,19.5012,19.5089,127100.0
2010-12-17 14:40:00,25.41,25.41,25.4,25.4,125100.0,19.5165,19.5165,19.5089,19.5089,125100.0
2010-12-17 14:45:00,25.4,25.41,25.37,25.38,226700.0,19.5089,19.5165,19.4858,19.4935,226700.0
2010-12-17 14:50:00,25.38,25.4,25.37,25.38,159800.0,19.4935,19.5089,19.4858,19.4935,159800.0
2010-12-17 14:55:00,25.38,25.4,25.37,25.37,462400.0,19.4935,19.5089,19.4858,19.4858,462400.0
2010-12-17 15:00:00,25.37,25.38,25.36,25.36,147600.0,19.4858,19.4935,19.4781,19.4781,147600.0
2010-12-17 15:05:00,25.36,25.37,25.32,25.32,231900.0,19.4781,19.4858,19.4474,19.4474,231900.0
2010-12-17 15:10:00,25.32,25.35,25.3,25.34,213900.0,19.4474,19.4705,19.4321,19.4628,213900.0
2010-12-17 15:15:00,25.35,25.35,25.34,25.34,90100.0,19.4705,19.4705,19.4628,19.4628,90100.0
2010-12-17 15:20:00,25.34,25.35,25.32,25.34,172300.0,19.4628,19.4705,19.4474,19.4628,172300.0
2010-12-17 15:25:00,25.35,25.35,25.33,25.33,177300.0,19.4705,19.4705,19.4551,19.4551,177300.0
2010-12-17 15:30:00,25.34,25.39,25.33,25.34,266500.0,19.4628,19.5012,19.4551,19.4628,266500.0
2010-12-17 15:35:00,25.34,25.35,25.28,25.29,316200.0,19.4628,19.4705,19.4167,19.4244,316200.0
2010-12-17 15:40:00,25.29,25.32,25.29,25.3,284000.0,19.4244,19.4474,19.4244,19.4321,284000.0
2010-12-17 15:45:00,25.29,25.3,25.22,25.22,1107900.0,19.4244,19.4321,19.3706,19.3706,1107900.0
2010-12-17 15:50:00,25.22,25.23,25.19,25.2,864900.0,19.3706,19.3783,19.3476,19.3552,864900.0
2010-12-17 15:55:00,25.2,25.2,25.16,25.17,1573200.0,19.3552,19.3552,19.3245,19.3322,1573200.0
2010-12-20 09:30:00,25.23,25.26,25.18,25.19,255500.0,19.3783,19.4013,19.3399,19.3476,255500.0
2010-12-20 09:35:00,25.19,25.29,25.17,25.27,161200.0,19.3476,19.4244,19.3322,19.409,161200.0
2010-12-20 09:40:00,25.27,25.27,25.2,25.24,109300.0,19.409,19.409,19.3552,19.386,109300.0
2010-12-20 09:45:00,25.24,25.29,25.23,25.28,166600.0,19.386,19.4244,19.3783,19.4167,166600.0
2010-12-20 09:50:00,25.29,25.34,25.28,25.31,314600.0,19.4244,19.4628,19.4167,19.4397,314600.0
2010-12-20 09:55:00,25.32,25.35,25.3,25.34,129300.0,19.4474,19.4705,19.4321,19.4628,129300.0
2010-12-20 10:00:00,25.34,25.36,25.32,25.35,203600.0,19.4628,19.4781,19.4474,19.4705,203600.0
2010-12-20 10:05:00,25.34,25.34,25.32,25.33,98000.0,19.4628,19.4628,19.4474,19.4551,98000.0
2010-12-20 10:10:00,25.32,25.34,25.27,25.3,153800.0,19.4474,19.4628,19.409,19.4321,153800.0
2010-12-20 10:15:00,25.29,25.33,25.26,25.33,145800.0,19.4244,19.4551,19.4013,19.4551,145800.0
2010-12-20 10:20:00,25.33,25.33,25.29,25.3,140700.0,19.4551,19.4551,19.4244,19.4321,140700.0
2010-12-20 10:25:00,25.3,25.32,25.3,25.31,212100.0,19.4321,19.4474,19.4321,19.4397,212100.0
2010-12-20 10:30:00,25.31,25.32,25.29,25.3,220400.0,19.4397,19.4474,19.4244,19.4321,220400.0
2010-12-20 10:35:00,25.3,25.31,25.26,25.28,213100.0,19.4321,19.4397,19.4013,19.4167,213100.0
2010-12-20 10:40:00,25.28,25.3,25.25,25.28,93600.0,19.4167,19.4321,19.3936,19.4167,93600.0
2010-12-20 10:45:00,25.28,25.3,25.26,25.27,78500.0,19.4167,19.4321,19.4013,19.409,78500.0
2010-12-20 10:50:00,25.28,25.29,25.27,25.29,49800.0,19.4167,19.4244,19.409,19.4244,49800.0
2010-12-20 10:55:00,25.28,25.29,25.26,25.27,64200.0,19.4167,19.4244,19.4013,19.409,64200.0
2010-12-20 11:00:00,25.26,25.27,25.25,25.25,112000.0,19.4013,19.409,19.3936,19.3936,112000.0
2010-12-20 11:05:00,25.25,25.26,25.23,25.25,168700.0,19.3936,19.4013,19.3783,19.3936,168700.0
2010-12-20 11:10:00,25.25,25.28,25.22,25.28,237000.0,19.3936,19.4167,19.3706,19.4167,237000.0
2010-12-20 11:15:00,25.27,25.3,25.27,25.29,211900.0,19.409,19.4321,19.409,19.4244,211900.0
2010-12-20 11:20:00,25.29,25.32,25.28,25.31,281700.0,19.4244,19.4474,19.4167,19.4397,281700.0
2010-12-20 11:25:00,25.31,25.35,25.31,25.35,231000.0,19.4397,19.4705,19.4397,19.4705,231000.0
2010-12-20 11:30:00,25.35,25.35,25.32,25.32,124600.0,19.4705,19.4705,19.4474,19.4474,124600.0
2010-12-20 11:35:00,25.32,25.33,25.29,25.32,104100.0,19.4474,19.4551,19.4244,19.4474,104100.0
2010-12-20 11:40:00,25.32,25.33,25.3,25.3,49500.0,19.4474,19.4551,19.4321,19.4321,49500.0
2010-12-20 11:45:00,25.31,25.31,25.29,25.3,139700.0,19.4397,19.4397,19.4244,19.4321,139700.0
2010-12-20 11:50:00,25.3,25.31,25.3,25.31,44000.0,19.4321,19.4397,19.4321,19.4397,44000.0
2010-12-20 11:55:00,25.31,25.31,25.29,25.29,41000.0,19.4397,19.4397,19.4244,19.4244,41000.0
2010-12-20 12:00:00,25.29,25.33,25.29,25.31,197300.0,19.4244,19.4551,19.4244,19.4397,197300.0
2010-12-20 12:05:00,25.31,25.35,25.31,25.34,83100.0,19.4397,19.4705,19.4397,19.4628,83100.0
2010-12-20 12:10:00,25.34,25.37,25.34,25.37,126800.0,19.4628,19.4858,19.4628,19.4858,126800.0
2010-12-20 12:15:00,25.37,25.37,25.36,25.37,69300.0,19.4858,19.4858,19.4781,19.4858,69300.0
2010-12-20 12:20:00,25.36,25.38,25.36,25.38,66400.0,19.4781,19.4935,19.4781,19.4935,66400.0
2010-12-20 12:25:00,25.38,25.45,25.38,25.45,176700.0,19.4935,19.5473,19.4935,19.5473,176700.0
2010-12-20 12:30:00,25.46,25.47,25.41,25.41,138600.0,19.5549,19.5626,19.5165,19.5165,138600.0
2010-12-20 12:35:00,25.41,25.43,25.41,25.43,44500.0,19.5165,19.5319,19.5165,19.5319,44500.0
2010-12-20 12:40:00,25.43,25.48,25.42,25.48,70900.0,19.5319,19.5703,19.5242,19.5703,70900.0
2010-12-20 12:45:00,25.47,25.52,25.47,25.5,356700.0,19.5626,19.601,19.5626,19.5857,356700.0
2010-12-20 12:50:00,25.51,25.53,25.5,25.53,60000.0,19.5933,19.6087,19.5857,19.6087,60000.0
2010-12-20 12:55:00,25.52,25.59,25.52,25.58,171000.0,19.601,19.6548,19.601,19.6471,171000.0
2010-12-20 13:00:00,25.57,25.61,25.57,25.6,140200.0,19.6394,19.6702,19.6394,19.6625,140200.0
2010-12-20 13:05:00,25.6,25.63,25.57,25.58,204300.0,19.6625,19.6855,19.6394,19.6471,204300.0
2010-12-20 13:10:00,25.58,25.6,25.57,25.58,93900.0,19.6471,19.6625,19.6394,19.6471,93900.0
2010-12-20 13:15:00,25.59,25.61,25.57,25.6,110200.0,19.6548,19.6702,19.6394,19.6625,110200.0
2010-12-20 13:20:00,25.6,25.6,25.59,25.6,95000.0,19.6625,19.6625,19.6548,19.6625,95000.0
2010-12-20 13:25:00,25.6,25.6,25.58,25.58,88600.0,19.6625,19.6625,19.6471,19.6471,88600.0
2010-12-20 13:30:00,25.58,25.59,25.55,25.56,108300.0,19.6471,19.6548,19.6241,19.6317,108300.0
2010-12-20 13:35:00,25.55,25.57,25.54,25.57,108500.0,19.6241,19.6394,19.6164,19.6394,108500.0
2010-12-20 13:40:00,25.57,25.57,25.56,25.56,15400.0,19.6394,19.6394,19.6317,19.6317,15400.0
2010-12-20 13:45:00,25.57,25.57,25.54,25.54,42400.0,19.6394,19.6394,19.6164,19.6164,42400.0
2010-12-20 13:50:00,25.55,25.55,25.53,25.54,145600.0,19.6241,19.6241,19.6087,19.6164,145600.0
2010-12-20 13:55:00,25.54,25.58,25.54,25.57,109500.0,19.6164,19.6471,19.6164,19.6394,109500.0
2010-12-20 14:00:00,25.56,25.62,25.56,25.61,119200.0,19.6317,19.6778,19.6317,19.6702,119200.0
2010-12-20 14:05:00,25.61,25.65,25.59,25.64,158800.0,19.6702,19.7009,19.6548,19.6932,158800.0
2010-12-20 14:10:00,25.64,25.69,25.64,25.67,52700.0,19.6932,19.7316,19.6932,19.7162,52700.0
2010-12-20 14:15:00,25.67,25.68,25.65,25.67,231000.0,19.7162,19.7239,19.7009,19.7162,231000.0
2010-12-20 14:20:00,25.66,25.72,25.66,25.7,131200.0,19.7086,19.7546,19.7086,19.7393,131200.0
2010-12-20 14:25:00,25.71,25.71,25.64,25.64,295600.0,19.747,19.747,19.6932,19.6932,295600.0
2010-12-20 14:30:00,25.64,25.66,25.61,25.62,305000.0,19.6932,19.7086,19.6702,19.6778,305000.0
2010-12-20 14:35:00,25.61,25.62,25.58,25.58,131400.0,19.6702,19.6778,19.6471,19.6471,131400.0
2010-12-20 14:40:00,25.59,25.59,25.54,25.55,235900.0,19.6548,19.6548,19.6164,19.6241,235900.0
2010-12-20 14:45:00,25.55,25.57,25.54,25.56,117700.0,19.6241,19.6394,19.6164,19.6317,117700.0
2010-12-20 14:50:00,25.56,25.56,25.53,25.56,78200.0,19.6317,19.6317,19.6087,19.6317,78200.0
2010-12-20 14:55:00,25.56,25.6,25.56,25.57,165000.0,19.6317,19.6625,19.6317,19.6394,165000.0
2010-12-20 15:00:00,25.57,25.58,25.55,25.57,127900.0,19.6394,19.6471,19.6241,19.6394,127900.0
2010-12-20 15:05:00,25.58,25.59,25.57,25.58,87600.0,19.6471,19.6548,19.6394,19.6471,87600.0
2010-12-20 15:10:00,25.58,25.59,25.58,25.59,91800.0,19.6471,19.6548,19.6471,19.6548,91800.0
2010-12-20 15:15:00,25.59,25.61,25.58,25.61,109300.0,19.6548,19.6702,19.6471,19.6702,109300.0
2010-12-20 15:20:00,25.6,25.63,25.59,25.59,231500.0,19.6625,19.6855,19.6548,19.6548,231500.0
2010-12-20 15:25:00,25.59,25.62,25.59,25.6,151400.0,19.6548,19.6778,19.6548,19.6625,151400.0
2010-12-20 15:30:00,25.6,25.63,25.6,25.62,290900.0,19.6625,19.6855,19.6625,19.6778,290900.0
2010-12-20 15:35:00,25.61,25.67,25.61,25.67,459400.0,19.6702,19.7162,19.6702,19.7162,459400.0
2010-12-20 15:40:00,25.66,25.67,25.64,25.66,175200.0,19.7086,19.7162,19.6932,19.7086,175200.0
2010-12-20 15:45:00,25.66,25.66,25.54,25.55,408700.0,19.7086,19.7086,19.6164,19.6241,408700.0
2010-12-20 15:50:00,25.55,25.61,25.54,25.57,332700.0,19.6241,19.6702,19.6164,19.6394,332700.0
2010-12-20 15:55:00,25.57,25.59,25.54,25.57,628400.0,19.6394,19.6548,19.6164,19.6394,628400.0
2010-12-21 09:30:00,25.66,25.77,25.66,25.67,209100.0,19.7086,19.793,19.7086,19.7162,209100.0
2010-12-21 09:35:00,25.67,25.72,25.65,25.7,116200.0,19.7162,19.7546,19.7009,19.7393,116200.0
2010-12-21 09:40:00,25.71,25.75,25.66,25.75,147000.0,19.747,19.7777,19.7086,19.7777,147000.0
2010-12-21 09:45:00,25.75,25.84,25.73,25.83,198600.0,19.7777,19.8468,19.7623,19.8391,198600.0
2010-12-21 09:50:00,25.82,25.83,25.72,25.72,161600.0,19.8314,19.8391,19.7546,19.7546,161600.0
2010-12-21 09:55:00,25.72,25.77,25.7,25.76,91800.0,19.7546,19.793,19.7393,19.7854,91800.0
2010-12-21 10:00:00,25.76,25.81,25.75,25.8,99400.0,19.7854,19.8238,19.7777,19.8161,99400.0
2010-12-21 10:05:00,25.81,25.83,25.75,25.77,111500.0,19.8238,19.8391,19.7777,19.793,111500.0
2010-12-21 10:10:00,25.76,25.77,25.74,25.76,119400.0,19.7854,19.793,19.77,19.7854,119400.0
2010-12-21 10:15:00,25.75,25.77,25.72,25.77,82200.0,19.7777,19.793,19.7546,19.793,82200.0
2010-12-21 10:20:00,25.76,25.78,25.75,25.76,86600.0,19.7854,19.8007,19.7777,19.7854,86600.0
2010-12-21 10:25:00,25.75,25.76,25.74,25.75,91400.0,19.7777,19.7854,19.77,19.7777,91400.0
2010-12-21 10:30:00,25.75,25.76,25.7,25.7,159000.0,19.7777,19.7854,19.7393,19.7393,159000.0
2010-12-21 10:35:00,25.7,25.73,25.68,25.7,152300.0,19.7393,19.7623,19.7239,19.7393,152300.0
2010-12-21 10:40:00,25.71,25.71,25.67,25.68,68100.0,19.747,19.747,19.7162,19.7239,68100.0
2010-12-21 10:45:00,25.69,25.69,25.66,25.67,118900.0,19.7316,19.7316,19.7086,19.7162,118900.0
2010-12-21 10:50:00,25.67,25.73,25.66,25.72,118800.0,19.7162,19.7623,19.7086,19.7546,118800.0
2010-12-21 10:55:00,25.72,25.74,25.69,25.7,150000.0,19.7546,19.77,19.7316,19.7393,150000.0
2010-12-21 11:00:00,25.69,25.71,25.69,25.7,72400.0,19.7316,19.747,19.7316,19.7393,72400.0
2010-12-21 11:05:00,25.7,25.71,25.68,25.71,92000.0,19.7393,19.747,19.7239,19.747,92000.0
2010-12-21 11:10:00,25.7,25.72,25.69,25.72,64300.0,19.7393,19.7546,19.7316,19.7546,64300.0
2010-12-21 11:15:00,25.72,25.73,25.71,25.73,36900.0,19.7546,19.7623,19.747,19.7623,36900.0
2010-12-21 11:20:00,25.73,25.75,25.71,25.75,52200.0,19.7623,19.7777,19.747,19.7777,52200.0
2010-12-21 11:25:00,25.74,25.75,25.73,25.73,82200.0,19.77,19.7777,19.7623,19.7623,82200.0
2010-12-21 11:30:00,25.73,25.76,25.72,25.75,74800.0,19.7623,19.7854,19.7546,19.7777,74800.0
2010-12-21 11:35:00,25.76,25.78,25.75,25.77,43000.0,19.7854,19.8007,19.7777,19.793,43000.0
2010-12-21 11:40:00,25.76,25.78,25.75,25.75,109300.0,19.7854,19.8007,19.7777,19.7777,109300.0
2010-12-21 11:45:00,25.75,25.76,25.75,25.75,79500.0,19.7777,19.7854,19.7777,19.7777,79500.0
2010-12-21 11:50:00,25.75,25.75,25.73,25.74,110800.0,19.7777,19.7777,19.7623,19.77,110800.0
2010-12-21 11:55:00,25.74,25.75,25.73,25.73,26700.0,19.77,19.7777,19.7623,19.7623,26700.0
2010-12-21 12:00:00,25.74,25.75,25.73,25.73,87100.0,19.77,19.7777,19.7623,19.7623,87100.0
2010-12-21 12:05:00,25.74,25.75,25.74,25.75,32500.0,19.77,19.7777,19.77,19.7777,32500.0
2010-12-21 12:10:00,25.75,25.78,25.74,25.78,64100.0,19.7777,19.8007,19.77,19.8007,64100.0
2010-12-21 12:15:00,25.78,25.79,25.77,25.79,95200.0,19.8007,19.8084,19.793,19.8084,95200.0
2010-12-21 12:20:00,25.78,25.78,25.76,25.77,50800.0,19.8007,19.8007,19.7854,19.793,50800.0
2010-12-21 12:25:00,25.78,25.79,25.77,25.78,33000.0,19.8007,19.8084,19.793,19.8007,33000.0
2010-12-21 12:30:00,25.78,25.8,25.77,25.77,71700.0,19.8007,19.8161,19.793,19.793,71700.0
2010-12-21 12:35:00,25.77,25.79,25.77,25.78,56800.0,19.793,19.8084,19.793,19.8007,56800.0
2010-12-21 12:40:00,25.78,25.81,25.78,25.79,53200.0,19.8007,19.8238,19.8007,19.8084,53200.0
2010-12-21 12:45:00,25.79,25.83,25.79,25.79,108500.0,19.8084,19.8391,19.8084,19.8084,108500.0
2010-12-21 12:50:00,25.78,25.79,25.78,25.78,20000.0,19.8007,19.8084,19.8007,19.8007,20000.0
2010-12-21 12:55:00,25.79,25.83,25.78,25.83,93700.0,19.8084,19.8391,19.8007,19.8391,93700.0
2010-12-21 13:00:00,25.83,25.84,25.82,25.84,53300.0,19.8391,19.8468,19.8314,19.8468,53300.0
2010-12-21 13:05:00,25.83,25.86,25.83,25.86,82600.0,19.8391,19.8622,19.8391,19.8622,82600.0
2010-12-21 13:10:00,25.85,25.86,25.84,25.84,80700.0,19.8545,19.8622,19.8468,19.8468,80700.0
2010-12-21 13:15:00,25.84,25.85,25.81,25.82,91600.0,19.8468,19.8545,19.8238,19.8314,91600.0
2010-12-21 13:20:00,25.81,25.82,25.81,25.81,17800.0,19.8238,19.8314,19.8238,19.8238,17800.0
2010-12-21 13:25:00,25.82,25.83,25.81,25.83,41700.0,19.8314,19.8391,19.8238,19.8391,41700.0
2010-12-21 13:30:00,25.83,25.84,25.82,25.84,109600.0,19.8391,19.8468,19.8314,19.8468,109600.0
2010-12-21 13:35:00,25.83,25.83,25.8,25.8,108800.0,19.8391,19.8391,19.8161,19.8161,108800.0
2010-12-21 13:40:00,25.8,25.81,25.8,25.8,123300.0,19.8161,19.8238,19.8161,19.8161,123300.0
2010-12-21 13:45:00,25.8,25.81,25.78,25.78,67800.0,19.8161,19.8238,19.8007,19.8007,67800.0
2010-12-21 13:50:00,25.79,25.79,25.78,25.78,112300.0,19.8084,19.8084,19.8007,19.8007,112300.0
2010-12-21 13:55:00,25.78,25.79,25.75,25.75,155600.0,19.8007,19.8084,19.7777,19.7777,155600.0
2010-12-21 14:00:00,25.75,25.77,25.75,25.76,87900.0,19.7777,19.793,19.7777,19.7854,87900.0
2010-12-21 14:05:00,25.76,25.81,25.75,25.79,138000.0,19.7854,19.8238,19.7777,19.8084,138000.0
2010-12-21 14:10:00,25.8,25.81,25.77,25.78,112200.0,19.8161,19.8238,19.793,19.8007,112200.0
2010-12-21 14:15:00,25.79,25.79,25.78,25.78,52500.0,19.8084,19.8084,19.8007,19.8007,52500.0
2010-12-21 14:20:00,25.78,25.79,25.75,25.77,129800.0,19.8007,19.8084,19.7777,19.793,129800.0
2010-12-21 14:25:00,25.76,25.78,25.76,25.76,53600.0,19.7854,19.8007,19.7854,19.7854,53600.0
2010-12-21 14:30:00,25.76,25.78,25.75,25.78,91000.0,19.7854,19.8007,19.7777,19.8007,91000.0
2010-12-21 14:35:00,25.78,25.8,25.77,25.78,131500.0,19.8007,19.8161,19.793,19.8007,131500.0
2010-12-21 14:40:00,25.78,25.79,25.76,25.77,117300.0,19.8007,19.8084,19.7854,19.793,117300.0
2010-12-21 14:45:00,25.76,25.77,25.76,25.76,78300.0,19.7854,19.793,19.7854,19.7854,78300.0
2010-12-21 14:50:00,25.76,25.77,25.75,25.76,96300.0,19.7854,19.793,19.7777,19.7854,96300.0
2010-12-21 14:55:00,25.77,25.78,25.76,25.76,59100.0,19.793,19.8007,19.7854,19.7854,59100.0
2010-12-21 15:00:00,25.76,25.77,25.74,25.75,312900.0,19.7854,19.793,19.77,19.7777,312900.0
2010-12-21 15:05:00,25.75,25.75,25.74,25.74,96100.0,19.7777,19.7777,19.77,19.77,96100.0
2010-12-21 15:10:00,25.74,25.76,25.74,25.74,84200.0,19.77,19.7854,19.77,19.77,84200.0
2010-12-21 15:15:00,25.74,25.77,25.74,25.75,83300.0,19.77,19.793,19.77,19.7777,83300.0
2010-12-21 15:20:00,25.75,25.78,25.75,25.77,146700.0,19.7777,19.8007,19.7777,19.793,146700.0
2010-12-21 15:25:00,25.76,25.77,25.75,25.76,169900.0,19.7854,19.793,19.7777,19.7854,169900.0
2010-12-21 15:30:00,25.75,25.78,25.75,25.75,439100.0,19.7777,19.8007,19.7777,19.7777,439100.0
2010-12-21 15:35:00,25.75,25.82,25.75,25.81,218900.0,19.7777,19.8314,19.7777,19.8238,218900.0
2010-12-21 15:40:00,25.81,25.85,25.81,25.83,250300.0,19.8238,19.8545,19.8238,19.8391,250300.0
2010-12-21 15:45:00,25.84,25.86,25.81,25.81,315700.0,19.8468,19.8622,19.8238,19.8238,315700.0
2010-12-21 15:50:00,25.81,25.82,25.74,25.74,255000.0,19.8238,19.8314,19.77,19.77,255000.0
2010-12-21 15:55:00,25.74,25.74,25.68,25.69,978700.0,19.77,19.77,19.7239,19.7316,978700.0
2010-12-22 09:30:00,25.66,25.76,25.66,25.71,117400.0,19.7086,19.7854,19.7086,19.747,117400.0
2010-12-22 09:35:00,25.7,25.76,25.68,25.76,63000.0,19.7393,19.7854,19.7239,19.7854,63000.0
2010-12-22 09:40:00,25.76,25.78,25.71,25.73,104200.0,19.7854,19.8007,19.747,19.7623,104200.0
2010-12-22 09:45:00,25.73,25.84,25.73,25.83,94100.0,19.7623,19.8468,19.7623,19.8391,94100.0
2010-12-22 09:50:00,25.83,25.84,25.77,25.79,81500.0,19.8391,19.8468,19.793,19.8084,81500.0
2010-12-22 09:55:00,25.79,25.8,25.76,25.76,68700.0,19.8084,19.8161,19.7854,19.7854,68700.0
2010-12-22 10:00:00,25.76,25.84,25.73,25.83,144000.0,19.7854,19.8468,19.7623,19.8391,144000.0
2010-12-22 10:05:00,25.83,25.83,25.78,25.81,84600.0,19.8391,19.8391,19.8007,19.8238,84600.0
2010-12-22 10:10:00,25.81,25.81,25.77,25.78,47300.0,19.8238,19.8238,19.793,19.8007,47300.0
2010-12-22 10:15:00,25.77,25.79,25.76,25.79,68300.0,19.793,19.8084,19.7854,19.8084,68300.0
2010-12-22 10:20:00,25.79,25.84,25.79,25.8,56900.0,19.8084,19.8468,19.8084,19.8161,56900.0
2010-12-22 10:25:00,25.8,25.82,25.75,25.76,47100.0,19.8161,19.8314,19.7777,19.7854,47100.0
2010-12-22 10:30:00,25.76,25.76,25.7,25.72,131300.0,19.7854,19.7854,19.7393,19.7546,131300.0
2010-12-22 10:35:00,25.72,25.74,25.68,25.7,77100.0,19.7546,19.77,19.7239,19.7393,77100.0
2010-12-22 10:40:00,25.7,25.71,25.68,25.71,108600.0,19.7393,19.747,19.7239,19.747,108600.0
2010-12-22 10:45:00,25.71,25.74,25.7,25.7,53500.0,19.747,19.77,19.7393,19.7393,53500.0
2010-12-22 10:50:00,25.7,25.71,25.66,25.66,47800.0,19.7393,19.747,19.7086,19.7086,47800.0
2010-12-22 10:55:00,25.67,25.7,25.66,25.69,60300.0,19.7162,19.7393,19.7086,19.7316,60300.0
2010-12-22 11:00:00,25.69,25.71,25.67,25.69,42500.0,19.7316,19.747,19.7162,19.7316,42500.0
2010-12-22 11:05:00,25.7,25.7,25.69,25.7,16900.0,19.7393,19.7393,19.7316,19.7393,16900.0
2010-12-22 11:10:00,25.7,25.7,25.67,25.67,59400.0,19.7393,19.7393,19.7162,19.7162,59400.0
2010-12-22 11:15:00,25.67,25.68,25.66,25.66,23200.0,19.7162,19.7239,19.7086,19.7086,23200.0
2010-12-22 11:20:00,25.67,25.67,25.64,25.64,55000.0,19.7162,19.7162,19.6932,19.6932,55000.0
2010-12-22 11:25:00,25.64,25.67,25.63,25.66,101300.0,19.6932,19.7162,19.6855,19.7086,101300.0
2010-12-22 11:30:00,25.66,25.67,25.62,25.62,77000.0,19.7086,19.7162,19.6778,19.6778,77000.0
2010-12-22 11:35:00,25.62,25.65,25.62,25.65,53700.0,19.6778,19.7009,19.6778,19.7009,53700.0
2010-12-22 11:40:00,25.65,25.65,25.61,25.62,78800.0,19.7009,19.7009,19.6702,19.6778,78800.0
2010-12-22 11:45:00,25.61,25.62,25.59,25.59,54600.0,19.6702,19.6778,19.6548,19.6548,54600.0
2010-12-22 11:50:00,25.59,25.62,25.58,25.61,65900.0,19.6548,19.6778,19.6471,19.6702,65900.0
2010-12-22 11:55:00,25.61,25.62,25.6,25.6,34200.0,19.6702,19.6778,19.6625,19.6625,34200.0
2010-12-22 12:00:00,25.6,25.61,25.6,25.61,32200.0,19.6625,19.6702,19.6625,19.6702,32200.0
2010-12-22 12:05:00,25.6,25.61,25.6,25.6,50100.0,19.6625,19.6702,19.6625,19.6625,50100.0
2010-12-22 12:10:00,25.6,25.6,25.57,25.59,95500.0,19.6625,19.6625,19.6394,19.6548,95500.0
2010-12-22 12:15:00,25.59,25.6,25.57,25.57,27000.0,19.6548,19.6625,19.6394,19.6394,27000.0
2010-12-22 12:20:00,25.58,25.58,25.57,25.58,23200.0,19.6471,19.6471,19.6394,19.6471,23200.0
2010-12-22 12:25:00,25.58,25.6,25.57,25.6,117600.0,19.6471,19.6625,19.6394,19.6625,117600.0
2010-12-22 12:30:00,25.6,25.62,25.59,25.6,63700.0,19.6625,19.6778,19.6548,19.6625,63700.0
2010-12-22 12:35:00,25.59,25.6,25.58,25.59,52600.0,19.6548,19.6625,19.6471,19.6548,52600.0
2010-12-22 12:40:00,25.59,25.6,25.58,25.59,26500.0,19.6548,19.6625,19.6471,19.6548,26500.0
2010-12-22 12:45:00,25.59,25.6,25.58,25.6,111900.0,19.6548,19.6625,19.6471,19.6625,111900.0
2010-12-22 12:50:00,25.6,25.61,25.59,25.61,20200.0,19.6625,19.6702,19.6548,19.6702,20200.0
2010-12-22 12:55:00,25.62,25.63,25.61,25.62,46300.0,19.6778,19.6855,19.6702,19.6778,46300.0
2010-12-22 13:00:00,25.63,25.63,25.6,25.61,51200.0,19.6855,19.6855,19.6625,19.6702,51200.0
2010-12-22 13:05:00,25.6,25.61,25.6,25.61,11900.0,19.6625,19.6702,19.6625,19.6702,11900.0
2010-12-22 13:10:00,25.61,25.61,25.6,25.61,26200.0,19.6702,19.6702,19.6625,19.6702,26200.0
2010-12-22 13:15:00,25.61,25.63,25.6,25.63,48000.0,19.6702,19.6855,19.6625,19.6855,48000.0
2010-12-22 13:20:00,25.63,25.67,25.63,25.67,35000.0,19.6855,19.7162,19.6855,19.7162,35000.0
2010-12-22 13:25:00,25.67,25.68,25.65,25.67,31400.0,19.7162,19.7239,19.7009,19.7162,31400.0
2010-12-22 13:30:00,25.68,25.68,25.65,25.65,44300.0,19.7239,19.7239,19.7009,19.7009,44300.0
2010-12-22 13:35:00,25.65,25.66,25.65,25.65,16900.0,19.7009,19.7086,19.7009,19.7009,16900.0
2010-12-22 13:40:00,25.65,25.68,25.62,25.67,68700.0,19.7009,19.7239,19.6778,19.7162,68700.0
2010-12-22 13:45:00,25.68,25.68,25.67,25.68,16800.0,19.7239,19.7239,19.7162,19.7239,16800.0
2010-12-22 13:50:00,25.68,25.68,25.66,25.66,42500.0,19.7239,19.7239,19.7086,19.7086,42500.0
2010-12-22 13:55:00,25.66,25.67,25.62,25.63,74800.0,19.7086,19.7162,19.6778,19.6855,74800.0
2010-12-22 14:00:00,25.64,25.64,25.62,25.63,19200.0,19.6932,19.6932,19.6778,19.6855,19200.0
2010-12-22 14:05:00,25.63,25.63,25.62,25.63,40100.0,19.6855,19.6855,19.6778,19.6855,40100.0
2010-12-22 14:10:00,25.63,25.63,25.6,25.61,43900.0,19.6855,19.6855,19.6625,19.6702,43900.0
2010-12-22 14:15:00,25.6,25.61,25.6,25.61,19300.0,19.6625,19.6702,19.6625,19.6702,19300.0
2010-12-22 14:20:00,25.61,25.61,25.6,25.61,33000.0,19.6702,19.6702,19.6625,19.6702,33000.0
2010-12-22 14:25:00,25.61,25.63,25.6,25.63,58200.0,19.6702,19.6855,19.6625,19.6855,58200.0
2010-12-22 14:30:00,25.63,25.64,25.62,25.64,37100.0,19.6855,19.6932,19.6778,19.6932,37100.0
2010-12-22 14:35:00,25.64,25.65,25.63,25.65,97100.0,19.6932,19.7009,19.6855,19.7009,97100.0
2010-12-22 14:40:00,25.65,25.65,25.63,25.63,53600.0,19.7009,19.7009,19.6855,19.6855,53600.0
2010-12-22 14:45:00,25.63,25.64,25.62,25.63,15300.0,19.6855,19.6932,19.6778,19.6855,15300.0
2010-12-22 14:50:00,25.63,25.66,25.62,25.64,58700.0,19.6855,19.7086,19.6778,19.6932,58700.0
2010-12-22 14:55:00,25.64,25.68,25.64,25.68,52500.0,19.6932,19.7239,19.6932,19.7239,52500.0
2010-12-22 15:00:00,25.67,25.7,25.66,25.69,211600.0,19.7162,19.7393,19.7086,19.7316,211600.0
2010-12-22 15:05:00,25.7,25.72,25.69,25.7,122100.0,19.7393,19.7546,19.7316,19.7393,122100.0
2010-12-22 15:10:00,25.71,25.71,25.7,25.7,67500.0,19.747,19.747,19.7393,19.7393,67500.0
2010-12-22 15:15:00,25.7,25.72,25.7,25.72,75500.0,19.7393,19.7546,19.7393,19.7546,75500.0
2010-12-22 15:20:00,25.72,25.75,25.69,25.69,128600.0,19.7546,19.7777,19.7316,19.7316,128600.0
2010-12-22 15:25:00,25.69,25.7,25.67,25.67,43800.0,19.7316,19.7393,19.7162,19.7162,43800.0
2010-12-22 15:30:00,25.67,25.71,25.67,25.71,85900.0,19.7162,19.747,19.7162,19.747,85900.0
2010-12-22 15:35:00,25.71,25.72,25.68,25.69,118000.0,19.747,19.7546,19.7239,19.7316,118000.0
2010-12-22 15:40:00,25.68,25.71,25.68,25.71,79800.0,19.7239,19.747,19.7239,19.747,79800.0
2010-12-22 15:45:00,25.7,25.71,25.66,25.67,109700.0,19.7393,19.747,19.7086,19.7162,109700.0
2010-12-22 15:50:00,25.67,25.67,25.66,25.67,98600.0,19.7162,19.7162,19.7086,19.7162,98600.0
2010-12-22 15:55:00,25.67,25.69,25.65,25.68,368700.0,19.7162,19.7316,19.7009,19.7239,368700.0
2010-12-23 09:30:00,25.62,25.79,25.62,25.74,162500.0,19.6778,19.8084,19.6778,19.77,162500.0
2010-12-23 09:35:00,25.75,25.79,25.71,25.71,92600.0,19.7777,19.8084,19.747,19.747,92600.0
2010-12-23 09:40:00,25.71,25.78,25.7,25.78,75800.0,19.747,19.8007,19.7393,19.8007,75800.0
2010-12-23 09:45:00,25.77,25.77,25.69,25.71,120300.0,19.793,19.793,19.7316,19.747,120300.0
2010-12-23 09:50:00,25.71,25.73,25.61,25.63,148100.0,19.747,19.7623,19.6702,19.6855,148100.0
2010-12-23 09:55:00,25.62,25.64,25.6,25.61,83400.0,19.6778,19.6932,19.6625,19.6702,83400.0
2010-12-23 10:00:00,25.61,25.63,25.59,25.59,111000.0,19.6702,19.6855,19.6548,19.6548,111000.0
2010-12-23 10:05:00,25.59,25.59,25.47,25.5,231700.0,19.6548,19.6548,19.5626,19.5857,231700.0
2010-12-23 10:10:00,25.49,25.52,25.47,25.48,85700.0,19.578,19.601,19.5626,19.5703,85700.0
2010-12-23 10:15:00,25.48,25.53,25.47,25.52,298600.0,19.5703,19.6087,19.5626,19.601,298600.0
2010-12-23 10:20:00,25.53,25.57,25.52,25.55,141800.0,19.6087,19.6394,19.601,19.6241,141800.0
2010-12-23 10:25:00,25.55,25.55,25.49,25.49,103800.0,19.6241,19.6241,19.578,19.578,103800.0
2010-12-23 10:30:00,25.49,25.51,25.47,25.47,95900.0,19.578,19.5933,19.5626,19.5626,95900.0
2010-12-23 10:35:00,25.48,25.52,25.48,25.5,107700.0,19.5703,19.601,19.5703,19.5857,107700.0
2010-12-23 10:40:00,25.51,25.52,25.5,25.5,43900.0,19.5933,19.601,19.5857,19.5857,43900.0
2010-12-23 10:45:00,25.5,25.51,25.47,25.47,59800.0,19.5857,19.5933,19.5626,19.5626,59800.0
2010-12-23 10:50:00,25.48,25.5,25.47,25.48,50400.0,19.5703,19.5857,19.5626,19.5703,50400.0
2010-12-23 10:55:00,25.48,25.49,25.46,25.46,36400.0,19.5703,19.578,19.5549,19.5549,36400.0
2010-12-23 11:00:00,25.47,25.48,25.45,25.46,45300.0,19.5626,19.5703,19.5473,19.5549,45300.0
2010-12-23 11:05:00,25.47,25.49,25.46,25.48,42600.0,19.5626,19.578,19.5549,19.5703,42600.0
2010-12-23 11:10:00,25.48,25.49,25.46,25.46,74300.0,19.5703,19.578,19.5549,19.5549,74300.0
2010-12-23 11:15:00,25.47,25.5,25.46,25.5,40600.0,19.5626,19.5857,19.5549,19.5857,40600.0
2010-12-23 11:20:00,25.5,25.51,25.49,25.5,54100.0,19.5857,19.5933,19.578,19.5857,54100.0
2010-12-23 11:25:00,25.5,25.51,25.49,25.51,34500.0,19.5857,19.5933,19.578,19.5933,34500.0
2010-12-23 11:30:00,25.5,25.51,25.5,25.5,9800.0,19.5857,19.5933,19.5857,19.5857,9800.0
2010-12-23 11:35:00,25.5,25.51,25.5,25.51,16000.0,19.5857,19.5933,19.5857,19.5933,16000.0
2010-12-23 11:40:00,25.5,25.51,25.47,25.49,341700.0,19.5857,19.5933,19.5626,19.578,341700.0
2010-12-23 11:45:00,25.5,25.51,25.45,25.46,68300.0,19.5857,19.5933,19.5473,19.5549,68300.0
2010-12-23 11:50:00,25.47,25.48,25.44,25.45,89100.0,19.5626,19.5703,19.5396,19.5473,89100.0
2010-12-23 11:55:00,25.44,25.47,25.44,25.44,76700.0,19.5396,19.5626,19.5396,19.5396,76700.0
2010-12-23 12:00:00,25.45,25.45,25.44,25.44,27000.0,19.5473,19.5473,19.5396,19.5396,27000.0
2010-12-23 12:05:00,25.45,25.46,25.43,25.43,50700.0,19.5473,19.5549,19.5319,19.5319,50700.0
2010-12-23 12:10:00,25.43,25.44,25.4,25.43,43600.0,19.5319,19.5396,19.5089,19.5319,43600.0
2010-12-23 12:15:00,25.43,25.45,25.42,25.45,41600.0,19.5319,19.5473,19.5242,19.5473,41600.0
2010-12-23 12:20:00,25.45,25.45,25.44,25.45,23100.0,19.5473,19.5473,19.5396,19.5473,23100.0
2010-12-23 12:25:00,25.45,25.48,25.44,25.45,115400.0,19.5473,19.5703,19.5396,19.5473,115400.0
2010-12-23 12:30:00,25.46,25.49,25.46,25.49,37200.0,19.5549,19.578,19.5549,19.578,37200.0
2010-12-23 12:35:00,25.48,25.49,25.46,25.48,125800.0,19.5703,19.578,19.5549,19.5703,125800.0
2010-12-23 12:40:00,25.48,25.5,25.47,25.5,34000.0,19.5703,19.5857,19.5626,19.5857,34000.0
2010-12-23 12:45:00,25.49,25.5,25.46,25.47,95500.0,19.578,19.5857,19.5549,19.5626,95500.0
2010-12-23 12:50:00,25.47,25.48,25.46,25.48,39700.0,19.5626,19.5703,19.5549,19.5703,39700.0
2010-12-23 12:55:00,25.48,25.48,25.46,25.46,48500.0,19.5703,19.5703,19.5549,19.5549,48500.0
2010-12-23 13:00:00,25.47,25.52,25.46,25.52,100700.0,19.5626,19.601,19.5549,19.601,100700.0
2010-12-23 13:05:00,25.52,25.52,25.48,25.49,109600.0,19.601,19.601,19.5703,19.578,109600.0
2010-12-23 13:10:00,25.49,25.5,25.49,25.49,22200.0,19.578,19.5857,19.578,19.578,22200.0
2010-12-23 13:15:00,25.5,25.5,25.49,25.5,10500.0,19.5857,19.5857,19.578,19.5857,10500.0
2010-12-23 13:20:00,25.5,25.5,25.48,25.49,46800.0,19.5857,19.5857,19.5703,19.578,46800.0
2010-12-23 13:25:00,25.48,25.49,25.48,25.49,7400.0,19.5703,19.578,19.5703,19.578,7400.0
2010-12-23 13:30:00,25.48,25.5,25.48,25.48,43400.0,19.5703,19.5857,19.5703,19.5703,43400.0
2010-12-23 13:35:00,25.48,25.5,25.47,25.49,65400.0,19.5703,19.5857,19.5626,19.578,65400.0
2010-12-23 13:40:00,25.49,25.5,25.48,25.49,44500.0,19.578,19.5857,19.5703,19.578,44500.0
2010-12-23 13:45:00,25.49,25.49,25.48,25.49,24100.0,19.578,19.578,19.5703,19.578,24100.0
2010-12-23 13:50:00,25.49,25.5,25.48,25.5,47300.0,19.578,19.5857,19.5703,19.5857,47300.0
2010-12-23 13:55:00,25.5,25.51,25.49,25.51,91000.0,19.5857,19.5933,19.578,19.5933,91000.0
2010-12-23 14:00:00,25.5,25.53,25.5,25.52,74500.0,19.5857,19.6087,19.5857,19.601,74500.0
2010-12-23 14:05:00,25.51,25.52,25.49,25.5,296900.0,19.5933,19.601,19.578,19.5857,296900.0
2010-12-23 14:10:00,25.5,25.51,25.49,25.5,30000.0,19.5857,19.5933,19.578,19.5857,30000.0
2010-12-23 14:15:00,25.49,25.49,25.46,25.47,145100.0,19.578,19.578,19.5549,19.5626,145100.0
2010-12-23 14:20:00,25.46,25.48,25.46,25.47,38200.0,19.5549,19.5703,19.5549,19.5626,38200.0
2010-12-23 14:25:00,25.46,25.49,25.46,25.49,39600.0,19.5549,19.578,19.5549,19.578,39600.0
2010-12-23 14:30:00,25.49,25.49,25.47,25.47,20600.0,19.578,19.578,19.5626,19.5626,20600.0
2010-12-23 14:35:00,25.48,25.49,25.47,25.48,34100.0,19.5703,19.578,19.5626,19.5703,34100.0
2010-12-23 14:40:00,25.48,25.51,25.48,25.5,82600.0,19.5703,19.5933,19.5703,19.5857,82600.0
2010-12-23 14:45:00,25.5,25.51,25.47,25.47,79400.0,19.5857,19.5933,19.5626,19.5626,79400.0
2010-12-23 14:50:00,25.47,25.5,25.47,25.49,33100.0,19.5626,19.5857,19.5626,19.578,33100.0
2010-12-23 14:55:00,25.48,25.51,25.48,25.5,45000.0,19.5703,19.5933,19.5703,19.5857,45000.0
2010-12-23 15:00:00,25.5,25.51,25.48,25.5,81100.0,19.5857,19.5933,19.5703,19.5857,81100.0
2010-12-23 15:05:00,25.5,25.53,25.49,25.5,53200.0,19.5857,19.6087,19.578,19.5857,53200.0
2010-12-23 15:10:00,25.51,25.53,25.5,25.5,42000.0,19.5933,19.6087,19.5857,19.5857,42000.0
2010-12-23 15:15:00,25.51,25.51,25.5,25.5,15900.0,19.5933,19.5933,19.5857,19.5857,15900.0
2010-12-23 15:20:00,25.5,25.51,25.49,25.49,72600.0,19.5857,19.5933,19.578,19.578,72600.0
2010-12-23 15:25:00,25.49,25.53,25.47,25.52,109900.0,19.578,19.6087,19.5626,19.601,109900.0
2010-12-23 15:30:00,25.52,25.53,25.48,25.5,123800.0,19.601,19.6087,19.5703,19.5857,123800.0
2010-12-23 15:35:00,25.5,25.51,25.49,25.49,132000.0,19.5857,19.5933,19.578,19.578,132000.0
2010-12-23 15:40:00,25.5,25.53,25.49,25.53,131100.0,19.5857,19.6087,19.578,19.6087,131100.0
2010-12-23 15:45:00,25.53,25.53,25.5,25.5,127000.0,19.6087,19.6087,19.5857,19.5857,127000.0
2010-12-23 15:50:00,25.51,25.51,25.45,25.47,215700.0,19.5933,19.5933,19.5473,19.5626,215700.0
2010-12-23 15:55:00,25.47,25.52,25.44,25.52,589200.0,19.5626,19.601,19.5396,19.601,589200.0
2010-12-27 09:30:00,25.39,25.45,25.28,25.3,148100.0,19.5012,19.5473,19.4167,19.4321,148100.0
2010-12-27 09:35:00,25.3,25.41,25.29,25.38,61900.0,19.4321,19.5165,19.4244,19.4935,61900.0
2010-12-27 09:40:00,25.39,25.39,25.3,25.34,77500.0,19.5012,19.5012,19.4321,19.4628,77500.0
2010-12-27 09:45:00,25.35,25.37,25.32,25.32,55000.0,19.4705,19.4858,19.4474,19.4474,55000.0
2010-12-27 09:50:00,25.32,25.39,25.31,25.39,75000.0,19.4474,19.5012,19.4397,19.5012,75000.0
2010-12-27 09:55:00,25.39,25.44,25.37,25.43,66600.0,19.5012,19.5396,19.4858,19.5319,66600.0
2010-12-27 10:00:00,25.41,25.49,25.4,25.47,92400.0,19.5165,19.578,19.5089,19.5626,92400.0
2010-12-27 10:05:00,25.46,25.47,25.41,25.42,33800.0,19.5549,19.5626,19.5165,19.5242,33800.0
2010-12-27 10:10:00,25.42,25.46,25.41,25.45,36400.0,19.5242,19.5549,19.5165,19.5473,36400.0
2010-12-27 10:15:00,25.46,25.52,25.45,25.47,84600.0,19.5549,19.601,19.5473,19.5626,84600.0
2010-12-27 10:20:00,25.47,25.48,25.45,25.45,44800.0,19.5626,19.5703,19.5473,19.5473,44800.0
2010-12-27 10:25:00,25.45,25.52,25.45,25.52,52600.0,19.5473,19.601,19.5473,19.601,52600.0
2010-12-27 10:30:00,25.52,25.56,25.49,25.5,130800.0,19.601,19.6317,19.578,19.5857,130800.0
2010-12-27 10:35:00,25.51,25.51,25.48,25.5,76600.0,19.5933,19.5933,19.5703,19.5857,76600.0
2010-12-27 10:40:00,25.5,25.5,25.46,25.47,139600.0,19.5857,19.5857,19.5549,19.5626,139600.0
2010-12-27 10:45:00,25.46,25.49,25.45,25.49,40100.0,19.5549,19.578,19.5473,19.578,40100.0
2010-12-27 10:50:00,25.49,25.5,25.48,25.5,17500.0,19.578,19.5857,19.5703,19.5857,17500.0
2010-12-27 10:55:00,25.5,25.5,25.47,25.47,44600.0,19.5857,19.5857,19.5626,19.5626,44600.0
2010-12-27 11:00:00,25.47,25.47,25.44,25.45,40000.0,19.5626,19.5626,19.5396,19.5473,40000.0
2010-12-27 11:05:00,25.45,25.45,25.44,25.45,57400.0,19.5473,19.5473,19.5396,19.5473,57400.0
2010-12-27 11:10:00,25.45,25.48,25.44,25.46,101200.0,19.5473,19.5703,19.5396,19.5549,101200.0
2010-12-27 11:15:00,25.46,25.46,25.44,25.45,50200.0,19.5549,19.5549,19.5396,19.5473,50200.0
2010-12-27 11:20:00,25.44,25.45,25.43,25.45,50300.0,19.5396,19.5473,19.5319,19.5473,50300.0
2010-12-27 11:25:00,25.45,25.45,25.43,25.45,48600.0,19.5473,19.5473,19.5319,19.5473,48600.0
2010-12-27 11:30:00,25.45,25.46,25.44,25.46,48600.0,19.5473,19.5549,19.5396,19.5549,48600.0
2010-12-27 11:35:00,25.46,25.46,25.44,25.45,36300.0,19.5549,19.5549,19.5396,19.5473,36300.0
2010-12-27 11:40:00,25.45,25.47,25.45,25.46,35400.0,19.5473,19.5626,19.5473,19.5549,35400.0
2010-12-27 11:45:00,25.45,25.46,25.44,25.44,22800.0,19.5473,19.5549,19.5396,19.5396,22800.0
2010-12-27 11:50:00,25.44,25.45,25.44,25.45,12900.0,19.5396,19.5473,19.5396,19.5473,12900.0
2010-12-27 11:55:00,25.44,25.45,25.42,25.43,52400.0,19.5396,19.5473,19.5242,19.5319,52400.0
2010-12-27 12:00:00,25.44,25.44,25.38,25.38,157600.0,19.5396,19.5396,19.4935,19.4935,157600.0
2010-12-27 12:05:00,25.39,25.42,25.39,25.41,57600.0,19.5012,19.5242,19.5012,19.5165,57600.0
2010-12-27 12:10:00,25.41,25.43,25.4,25.42,36300.0,19.5165,19.5319,19.5089,19.5242,36300.0
2010-12-27 12:15:00,25.43,25.43,25.42,25.42,15900.0,19.5319,19.5319,19.5242,19.5242,15900.0
2010-12-27 12:20:00,25.43,25.44,25.42,25.42,58500.0,19.5319,19.5396,19.5242,19.5242,58500.0
2010-12-27 12:25:00,25.43,25.45,25.42,25.45,64100.0,19.5319,19.5473,19.5242,19.5473,64100.0
2010-12-27 12:30:00,25.45,25.47,25.44,25.45,76800.0,19.5473,19.5626,19.5396,19.5473,76800.0
2010-12-27 12:35:00,25.46,25.47,25.44,25.45,90200.0,19.5549,19.5626,19.5396,19.5473,90200.0
2010-12-27 12:40:00,25.45,25.46,25.44,25.45,19300.0,19.5473,19.5549,19.5396,19.5473,19300.0
2010-12-27 12:45:00,25.45,25.46,25.44,25.45,30600.0,19.5473,19.5549,19.5396,19.5473,30600.0
2010-12-27 12:50:00,25.45,25.46,25.43,25.43,28700.0,19.5473,19.5549,19.5319,19.5319,28700.0
2010-12-27 12:55:00,25.43,25.45,25.41,25.43,117100.0,19.5319,19.5473,19.5165,19.5319,117100.0
2010-12-27 13:00:00,25.43,25.44,25.4,25.41,97700.0,19.5319,19.5396,19.5089,19.5165,97700.0
2010-12-27 13:05:00,25.41,25.44,25.41,25.43,50700.0,19.5165,19.5396,19.5165,19.5319,50700.0
2010-12-27 13:10:00,25.42,25.46,25.42,25.44,80700.0,19.5242,19.5549,19.5242,19.5396,80700.0
2010-12-27 13:15:00,25.45,25.49,25.44,25.47,142500.0,19.5473,19.578,19.5396,19.5626,142500.0
2010-12-27 13:20:00,25.47,25.47,25.45,25.46,63200.0,19.5626,19.5626,19.5473,19.5549,63200.0
2010-12-27 13:25:00,25.46,25.47,25.44,25.45,63300.0,19.5549,19.5626,19.5396,19.5473,63300.0
2010-12-27 13:30:00,25.45,25.46,25.45,25.46,54900.0,19.5473,19.5549,19.5473,19.5549,54900.0
2010-12-27 13:35:00,25.46,25.47,25.44,25.45,49700.0,19.5549,19.5626,19.5396,19.5473,49700.0
2010-12-27 13:40:00,25.45,25.47,25.44,25.45,38000.0,19.5473,19.5626,19.5396,19.5473,38000.0
2010-12-27 13:45:00,25.45,25.46,25.43,25.43,31600.0,19.5473,19.5549,19.5319,19.5319,31600.0
2010-12-27 13:50:00,25.44,25.48,25.43,25.48,38700.0,19.5396,19.5703,19.5319,19.5703,38700.0
2010-12-27 13:55:00,25.48,25.48,25.44,25.45,97900.0,19.5703,19.5703,19.5396,19.5473,97900.0
2010-12-27 14:00:00,25.45,25.45,25.43,25.44,41900.0,19.5473,19.5473,19.5319,19.5396,41900.0
2010-12-27 14:05:00,25.44,25.45,25.43,25.44,29200.0,19.5396,19.5473,19.5319,19.5396,29200.0
2010-12-27 14:10:00,25.44,25.47,25.44,25.44,43100.0,19.5396,19.5626,19.5396,19.5396,43100.0
2010-12-27 14:15:00,25.44,25.46,25.44,25.45,24700.0,19.5396,19.5549,19.5396,19.5473,24700.0
2010-12-27 14:20:00,25.45,25.49,25.45,25.47,187500.0,19.5473,19.578,19.5473,19.5626,187500.0
2010-12-27 14:25:00,25.46,25.47,25.45,25.45,36600.0,19.5549,19.5626,19.5473,19.5473,36600.0
2010-12-27 14:30:00,25.46,25.46,25.45,25.46,13000.0,19.5549,19.5549,19.5473,19.5549,13000.0
2010-12-27 14:35:00,25.45,25.46,25.42,25.45,146000.0,19.5473,19.5549,19.5242,19.5473,146000.0
2010-12-27 14:40:00,25.44,25.48,25.44,25.48,26000.0,19.5396,19.5703,19.5396,19.5703,26000.0
2010-12-27 14:45:00,25.48,25.48,25.45,25.47,24900.0,19.5703,19.5703,19.5473,19.5626,24900.0
2010-12-27 14:50:00,25.46,25.47,25.44,25.44,29800.0,19.5549,19.5626,19.5396,19.5396,29800.0
2010-12-27 14:55:00,25.44,25.49,25.44,25.49,78500.0,19.5396,19.578,19.5396,19.578,78500.0
2010-12-27 15:00:00,25.48,25.5,25.48,25.49,53700.0,19.5703,19.5857,19.5703,19.578,53700.0
2010-12-27 15:05:00,25.49,25.5,25.49,25.5,34900.0,19.578,19.5857,19.578,19.5857,34900.0
2010-12-27 15:10:00,25.49,25.5,25.49,25.5,17900.0,19.578,19.5857,19.578,19.5857,17900.0
2010-12-27 15:15:00,25.49,25.5,25.47,25.47,79100.0,19.578,19.5857,19.5626,19.5626,79100.0
2010-12-27 15:20:00,25.47,25.48,25.45,25.45,114000.0,19.5626,19.5703,19.5473,19.5473,114000.0
2010-12-27 15:25:00,25.45,25.47,25.45,25.45,101300.0,19.5473,19.5626,19.5473,19.5473,101300.0
2010-12-27 15:30:00,25.45,25.47,25.45,25.45,103900.0,19.5473,19.5626,19.5473,19.5473,103900.0
2010-12-27 15:35:00,25.46,25.48,25.45,25.46,187800.0,19.5549,19.5703,19.5473,19.5549,187800.0
2010-12-27 15:40:00,25.45,25.47,25.45,25.47,130000.0,19.5473,19.5626,19.5473,19.5626,130000.0
2010-12-27 15:45:00,25.46,25.48,25.45,25.45,167400.0,19.5549,19.5703,19.5473,19.5473,167400.0
2010-12-27 15:50:00,25.45,25.48,25.45,25.48,130200.0,19.5473,19.5703,19.5473,19.5703,130200.0
2010-12-27 15:55:00,25.48,25.49,25.45,25.49,388500.0,19.5703,19.578,19.5473,19.578,388500.0
2010-12-28 09:30:00,25.29,25.43,25.29,25.31,262600.0,19.4244,19.5319,19.4244,19.4397,262600.0
2010-12-28 09:35:00,25.3,25.33,25.26,25.28,139800.0,19.4321,19.4551,19.4013,19.4167,139800.0
2010-12-28 09:40:00,25.3,25.41,25.3,25.37,71000.0,19.4321,19.5165,19.4321,19.4858,71000.0
2010-12-28 09:45:00,25.37,25.38,25.31,25.36,163900.0,19.4858,19.4935,19.4397,19.4781,163900.0
2010-12-28 09:50:00,25.36,25.36,25.33,25.35,203900.0,19.4781,19.4781,19.4551,19.4705,203900.0
2010-12-28 09:55:00,25.35,25.36,25.33,25.33,93700.0,19.4705,19.4781,19.4551,19.4551,93700.0
2010-12-28 10:00:00,25.33,25.34,25.27,25.27,221100.0,19.4551,19.4628,19.409,19.409,221100.0
2010-12-28 10:05:00,25.28,25.3,25.27,25.29,67100.0,19.4167,19.4321,19.409,19.4244,67100.0
2010-12-28 10:10:00,25.29,25.29,25.24,25.24,98300.0,19.4244,19.4244,19.386,19.386,98300.0
2010-12-28 10:15:00,25.25,25.25,25.21,25.22,91200.0,19.3936,19.3936,19.3629,19.3706,91200.0
2010-12-28 10:20:00,25.21,25.23,25.16,25.17,148600.0,19.3629,19.3783,19.3245,19.3322,148600.0
2010-12-28 10:25:00,25.17,25.17,25.15,25.15,82800.0,19.3322,19.3322,19.3168,19.3168,82800.0
2010-12-28 10:30:00,25.15,25.16,25.13,25.14,163900.0,19.3168,19.3245,19.3015,19.3092,163900.0
2010-12-28 10:35:00,25.14,25.14,25.12,25.13,73900.0,19.3092,19.3092,19.2938,19.3015,73900.0
2010-12-28 10:40:00,25.13,25.13,25.08,25.08,201400.0,19.3015,19.3015,19.2631,19.2631,201400.0
2010-12-28 10:45:00,25.08,25.1,25.08,25.1,117400.0,19.2631,19.2784,19.2631,19.2784,117400.0
2010-12-28 10:50:00,25.09,25.1,25.06,25.08,93800.0,19.2708,19.2784,19.2477,19.2631,93800.0
2010-12-28 10:55:00,25.08,25.1,25.04,25.04,101300.0,19.2631,19.2784,19.2324,19.2324,101300.0
2010-12-28 11:00:00,25.05,25.15,25.03,25.15,157100.0,19.24,19.3168,19.2247,19.3168,157100.0
2010-12-28 11:05:00,25.15,25.18,25.15,25.17,58300.0,19.3168,19.3399,19.3168,19.3322,58300.0
2010-12-28 11:10:00,25.17,25.19,25.17,25.18,53800.0,19.3322,19.3476,19.3322,19.3399,53800.0
2010-12-28 11:15:00,25.17,25.18,25.15,25.16,73100.0,19.3322,19.3399,19.3168,19.3245,73100.0
2010-12-28 11:20:00,25.16,25.17,25.15,25.15,51100.0,19.3245,19.3322,19.3168,19.3168,51100.0
2010-12-28 11:25:00,25.16,25.19,25.14,25.18,120600.0,19.3245,19.3476,19.3092,19.3399,120600.0
2010-12-28 11:30:00,25.18,25.19,25.18,25.18,31100.0,19.3399,19.3476,19.3399,19.3399,31100.0
2010-12-28 11:35:00,25.19,25.19,25.18,25.19,32100.0,19.3476,19.3476,19.3399,19.3476,32100.0
2010-12-28 11:40:00,25.18,25.19,25.16,25.17,54400.0,19.3399,19.3476,19.3245,19.3322,54400.0
2010-12-28 11:45:00,25.16,25.18,25.16,25.17,31200.0,19.3245,19.3399,19.3245,19.3322,31200.0
2010-12-28 11:50:00,25.18,25.18,25.17,25.17,20900.0,19.3399,19.3399,19.3322,19.3322,20900.0
2010-12-28 11:55:00,25.17,25.22,25.17,25.22,49800.0,19.3322,19.3706,19.3322,19.3706,49800.0
2010-12-28 12:00:00,25.21,25.23,25.21,25.22,37900.0,19.3629,19.3783,19.3629,19.3706,37900.0
2010-12-28 12:05:00,25.22,25.22,25.2,25.21,54700.0,19.3706,19.3706,19.3552,19.3629,54700.0
2010-12-28 12:10:00,25.22,25.23,25.21,25.23,19400.0,19.3706,19.3783,19.3629,19.3783,19400.0
2010-12-28 12:15:00,25.23,25.23,25.2,25.21,31000.0,19.3783,19.3783,19.3552,19.3629,31000.0
2010-12-28 12:20:00,25.21,25.21,25.19,25.19,21300.0,19.3629,19.3629,19.3476,19.3476,21300.0
2010-12-28 12:25:00,25.2,25.2,25.18,25.19,42800.0,19.3552,19.3552,19.3399,19.3476,42800.0
2010-12-28 12:30:00,25.2,25.21,25.19,25.2,28300.0,19.3552,19.3629,19.3476,19.3552,28300.0
2010-12-28 12:35:00,25.2,25.2,25.18,25.2,27700.0,19.3552,19.3552,19.3399,19.3552,27700.0
2010-12-28 12:40:00,25.2,25.2,25.19,25.2,32000.0,19.3552,19.3552,19.3476,19.3552,32000.0
2010-12-28 12:45:00,25.2,25.2,25.19,25.2,15000.0,19.3552,19.3552,19.3476,19.3552,15000.0
2010-12-28 12:50:00,25.2,25.2,25.19,25.2,13900.0,19.3552,19.3552,19.3476,19.3552,13900.0
2010-12-28 12:55:00,25.2,25.2,25.19,25.19,38900.0,19.3552,19.3552,19.3476,19.3476,38900.0
2010-12-28 13:00:00,25.2,25.2,25.19,25.19,110900.0,19.3552,19.3552,19.3476,19.3476,110900.0
2010-12-28 13:05:00,25.2,25.21,25.19,25.2,29100.0,19.3552,19.3629,19.3476,19.3552,29100.0
2010-12-28 13:10:00,25.2,25.2,25.19,25.2,43700.0,19.3552,19.3552,19.3476,19.3552,43700.0
2010-12-28 13:15:00,25.2,25.2,25.19,25.2,38000.0,19.3552,19.3552,19.3476,19.3552,38000.0
2010-12-28 13:20:00,25.19,25.2,25.19,25.2,69400.0,19.3476,19.3552,19.3476,19.3552,69400.0
2010-12-28 13:25:00,25.2,25.2,25.19,25.19,19100.0,19.3552,19.3552,19.3476,19.3476,19100.0
2010-12-28 13:30:00,25.19,25.2,25.19,25.2,24200.0,19.3476,19.3552,19.3476,19.3552,24200.0
2010-12-28 13:35:00,25.2,25.2,25.19,25.2,47100.0,19.3552,19.3552,19.3476,19.3552,47100.0
2010-12-28 13:40:00,25.19,25.2,25.19,25.2,8900.0,19.3476,19.3552,19.3476,19.3552,8900.0
2010-12-28 13:45:00,25.2,25.2,25.19,25.19,14500.0,19.3552,19.3552,19.3476,19.3476,14500.0
2010-12-28 13:50:00,25.2,25.2,25.19,25.19,14400.0,19.3552,19.3552,19.3476,19.3476,14400.0
2010-12-28 13:55:00,25.2,25.2,25.17,25.19,77600.0,19.3552,19.3552,19.3322,19.3476,77600.0
2010-12-28 14:00:00,25.19,25.2,25.18,25.18,68900.0,19.3476,19.3552,19.3399,19.3399,68900.0
2010-12-28 14:05:00,25.19,25.19,25.17,25.19,70400.0,19.3476,19.3476,19.3322,19.3476,70400.0
2010-12-28 14:10:00,25.19,25.19,25.18,25.18,54700.0,19.3476,19.3476,19.3399,19.3399,54700.0
2010-12-28 14:15:00,25.19,25.19,25.18,25.19,21400.0,19.3476,19.3476,19.3399,19.3476,21400.0
2010-12-28 14:20:00,25.19,25.19,25.17,25.19,121600.0,19.3476,19.3476,19.3322,19.3476,121600.0
2010-12-28 14:25:00,25.19,25.19,25.18,25.19,29600.0,19.3476,19.3476,19.3399,19.3476,29600.0
2010-12-28 14:30:00,25.18,25.19,25.17,25.18,85300.0,19.3399,19.3476,19.3322,19.3399,85300.0
2010-12-28 14:35:00,25.18,25.19,25.18,25.18,43600.0,19.3399,19.3476,19.3399,19.3399,43600.0
2010-12-28 14:40:00,25.19,25.2,25.18,25.2,139500.0,19.3476,19.3552,19.3399,19.3552,139500.0
2010-12-28 14:45:00,25.2,25.2,25.19,25.2,101800.0,19.3552,19.3552,19.3476,19.3552,101800.0
2010-12-28 14:50:00,25.19,25.2,25.19,25.2,26400.0,19.3476,19.3552,19.3476,19.3552,26400.0
2010-12-28 14:55:00,25.2,25.2,25.19,25.19,116400.0,19.3552,19.3552,19.3476,19.3476,116400.0
2010-12-28 15:00:00,25.19,25.2,25.19,25.2,114200.0,19.3476,19.3552,19.3476,19.3552,114200.0
2010-12-28 15:05:00,25.2,25.2,25.19,25.2,61100.0,19.3552,19.3552,19.3476,19.3552,61100.0
2010-12-28 15:10:00,25.2,25.2,25.19,25.2,186100.0,19.3552,19.3552,19.3476,19.3552,186100.0
2010-12-28 15:15:00,25.2,25.23,25.19,25.23,300300.0,19.3552,19.3783,19.3476,19.3783,300300.0
2010-12-28 15:20:00,25.22,25.24,25.22,25.24,53900.0,19.3706,19.386,19.3706,19.386,53900.0
2010-12-28 15:25:00,25.24,25.25,25.23,25.25,87600.0,19.386,19.3936,19.3783,19.3936,87600.0
2010-12-28 15:30:00,25.25,25.26,25.24,25.25,141900.0,19.3936,19.4013,19.386,19.3936,141900.0
2010-12-28 15:35:00,25.25,25.25,25.21,25.23,113600.0,19.3936,19.3936,19.3629,19.3783,113600.0
2010-12-28 15:40:00,25.23,25.23,25.22,25.23,65600.0,19.3783,19.3783,19.3706,19.3783,65600.0
2010-12-28 15:45:00,25.22,25.23,25.17,25.17,159500.0,19.3706,19.3783,19.3322,19.3322,159500.0
2010-12-28 15:50:00,25.18,25.18,25.16,25.17,119500.0,19.3399,19.3399,19.3245,19.3322,119500.0
2010-12-28 15:55:00,25.16,25.17,25.15,25.16,405700.0,19.3245,19.3322,19.3168,19.3245,405700.0
2010-12-29 09:30:00,25.1,25.26,25.1,25.26,138500.0,19.2784,19.4013,19.2784,19.4013,138500.0
2010-12-29 09:35:00,25.26,25.29,25.22,25.26,122600.0,19.4013,19.4244,19.3706,19.4013,122600.0
2010-12-29 09:40:00,25.25,25.26,25.22,25.25,81600.0,19.3936,19.4013,19.3706,19.3936,81600.0
2010-12-29 09:45:00,25.25,25.32,25.25,25.31,49000.0,19.3936,19.4474,19.3936,19.4397,49000.0
2010-12-29 09:50:00,25.31,25.32,25.27,25.32,65000.0,19.4397,19.4474,19.409,19.4474,65000.0
2010-12-29 09:55:00,25.32,25.36,25.32,25.34,45000.0,19.4474,19.4781,19.4474,19.4628,45000.0
2010-12-29 10:00:00,25.34,25.36,25.33,25.36,43200.0,19.4628,19.4781,19.4551,19.4781,43200.0
2010-12-29 10:05:00,25.35,25.37,25.31,25.33,102800.0,19.4705,19.4858,19.4397,19.4551,102800.0
2010-12-29 10:10:00,25.33,25.36,25.32,25.33,63300.0,19.4551,19.4781,19.4474,19.4551,63300.0
2010-12-29 10:15:00,25.33,25.33,25.29,25.29,31600.0,19.4551,19.4551,19.4244,19.4244,31600.0
2010-12-29 10:20:00,25.3,25.32,25.29,25.32,56500.0,19.4321,19.4474,19.4244,19.4474,56500.0
2010-12-29 10:25:00,25.32,25.33,25.31,25.31,29800.0,19.4474,19.4551,19.4397,19.4397,29800.0
2010-12-29 10:30:00,25.32,25.32,25.29,25.29,31000.0,19.4474,19.4474,19.4244,19.4244,31000.0
2010-12-29 10:35:00,25.29,25.3,25.26,25.26,24400.0,19.4244,19.4321,19.4013,19.4013,24400.0
2010-12-29 10:40:00,25.26,25.28,25.23,25.27,107600.0,19.4013,19.4167,19.3783,19.409,107600.0
2010-12-29 10:45:00,25.26,25.27,25.21,25.21,85900.0,19.4013,19.409,19.3629,19.3629,85900.0
2010-12-29 10:50:00,25.21,25.22,25.19,25.19,60500.0,19.3629,19.3706,19.3476,19.3476,60500.0
2010-12-29 10:55:00,25.19,25.19,25.16,25.18,39600.0,19.3476,19.3476,19.3245,19.3399,39600.0
2010-12-29 11:00:00,25.18,25.24,25.18,25.24,77000.0,19.3399,19.386,19.3399,19.386,77000.0
2010-12-29 11:05:00,25.24,25.24,25.21,25.22,41900.0,19.386,19.386,19.3629,19.3706,41900.0
2010-12-29 11:10:00,25.22,25.23,25.19,25.19,50000.0,19.3706,19.3783,19.3476,19.3476,50000.0
2010-12-29 11:15:00,25.2,25.2,25.15,25.17,46200.0,19.3552,19.3552,19.3168,19.3322,46200.0
2010-12-29 11:20:00,25.17,25.18,25.15,25.16,40900.0,19.3322,19.3399,19.3168,19.3245,40900.0
2010-12-29 11:25:00,25.16,25.19,25.16,25.19,27900.0,19.3245,19.3476,19.3245,19.3476,27900.0
2010-12-29 11:30:00,25.19,25.19,25.17,25.19,28800.0,19.3476,19.3476,19.3322,19.3476,28800.0
2010-12-29 11:35:00,25.19,25.19,25.16,25.16,25800.0,19.3476,19.3476,19.3245,19.3245,25800.0
2010-12-29 11:40:00,25.17,25.17,25.16,25.17,10200.0,19.3322,19.3322,19.3245,19.3322,10200.0
2010-12-29 11:45:00,25.16,25.17,25.14,25.14,34900.0,19.3245,19.3322,19.3092,19.3092,34900.0
2010-12-29 11:50:00,25.14,25.15,25.14,25.14,37700.0,19.3092,19.3168,19.3092,19.3092,37700.0
2010-12-29 11:55:00,25.14,25.15,25.14,25.14,34300.0,19.3092,19.3168,19.3092,19.3092,34300.0
2010-12-29 12:00:00,25.15,25.17,25.15,25.16,40900.0,19.3168,19.3322,19.3168,19.3245,40900.0
2010-12-29 12:05:00,25.15,25.19,25.15,25.19,38000.0,19.3168,19.3476,19.3168,19.3476,38000.0
2010-12-29 12:10:00,25.19,25.23,25.19,25.21,78800.0,19.3476,19.3783,19.3476,19.3629,78800.0
2010-12-29 12:15:00,25.21,25.23,25.21,25.21,44600.0,19.3629,19.3783,19.3629,19.3629,44600.0
2010-12-29 12:20:00,25.21,25.22,25.2,25.21,43100.0,19.3629,19.3706,19.3552,19.3629,43100.0
2010-12-29 12:25:00,25.21,25.22,25.2,25.21,32500.0,19.3629,19.3706,19.3552,19.3629,32500.0
2010-12-29 12:30:00,25.21,25.22,25.2,25.22,24100.0,19.3629,19.3706,19.3552,19.3706,24100.0
2010-12-29 12:35:00,25.22,25.22,25.21,25.22,14800.0,19.3706,19.3706,19.3629,19.3706,14800.0
2010-12-29 12:40:00,25.22,25.22,25.18,25.19,69600.0,19.3706,19.3706,19.3399,19.3476,69600.0
2010-12-29 12:45:00,25.18,25.19,25.16,25.16,44100.0,19.3399,19.3476,19.3245,19.3245,44100.0
2010-12-29 12:50:00,25.16,25.17,25.16,25.17,16000.0,19.3245,19.3322,19.3245,19.3322,16000.0
2010-12-29 12:55:00,25.16,25.17,25.16,25.16,18400.0,19.3245,19.3322,19.3245,19.3245,18400.0
2010-12-29 13:00:00,25.17,25.17,25.16,25.17,23100.0,19.3322,19.3322,19.3245,19.3322,23100.0
2010-12-29 13:05:00,25.17,25.17,25.16,25.16,29700.0,19.3322,19.3322,19.3245,19.3245,29700.0
2010-12-29 13:10:00,25.16,25.19,25.16,25.18,117700.0,19.3245,19.3476,19.3245,19.3399,117700.0
2010-12-29 13:15:00,25.18,25.19,25.18,25.19,15100.0,19.3399,19.3476,19.3399,19.3476,15100.0
2010-12-29 13:20:00,25.19,25.19,25.18,25.18,14400.0,19.3476,19.3476,19.3399,19.3399,14400.0
2010-12-29 13:25:00,25.18,25.19,25.18,25.18,19000.0,19.3399,19.3476,19.3399,19.3399,19000.0
2010-12-29 13:30:00,25.18,25.22,25.18,25.21,62700.0,19.3399,19.3706,19.3399,19.3629,62700.0
2010-12-29 13:35:00,25.21,25.21,25.18,25.18,22400.0,19.3629,19.3629,19.3399,19.3399,22400.0
2010-12-29 13:40:00,25.18,25.19,25.18,25.18,15600.0,19.3399,19.3476,19.3399,19.3399,15600.0
2010-12-29 13:45:00,25.19,25.19,25.17,25.17,25400.0,19.3476,19.3476,19.3322,19.3322,25400.0
2010-12-29 13:50:00,25.17,25.18,25.16,25.18,35400.0,19.3322,19.3399,19.3245,19.3399,35400.0
2010-12-29 13:55:00,25.17,25.18,25.17,25.17,12500.0,19.3322,19.3399,19.3322,19.3322,12500.0
2010-12-29 14:00:00,25.18,25.2,25.17,25.19,154600.0,19.3399,19.3552,19.3322,19.3476,154600.0
2010-12-29 14:05:00,25.2,25.22,25.19,25.22,31200.0,19.3552,19.3706,19.3476,19.3706,31200.0
2010-12-29 14:10:00,25.22,25.24,25.21,25.23,47600.0,19.3706,19.386,19.3629,19.3783,47600.0
2010-12-29 14:15:00,25.23,25.24,25.2,25.2,82100.0,19.3783,19.386,19.3552,19.3552,82100.0
2010-12-29 14:20:00,25.2,25.21,25.19,25.19,57100.0,19.3552,19.3629,19.3476,19.3476,57100.0
2010-12-29 14:25:00,25.2,25.2,25.19,25.2,15400.0,19.3552,19.3552,19.3476,19.3552,15400.0
2010-12-29 14:30:00,25.2,25.2,25.18,25.19,32700.0,19.3552,19.3552,19.3399,19.3476,32700.0
2010-12-29 14:35:00,25.19,25.2,25.17,25.17,49800.0,19.3476,19.3552,19.3322,19.3322,49800.0
2010-12-29 14:40:00,25.17,25.18,25.13,25.14,282800.0,19.3322,19.3399,19.3015,19.3092,282800.0
2010-12-29 14:45:00,25.13,25.14,25.11,25.11,78800.0,19.3015,19.3092,19.2861,19.2861,78800.0
2010-12-29 14:50:00,25.11,25.12,25.08,25.09,183800.0,19.2861,19.2938,19.2631,19.2708,183800.0
2010-12-29 14:55:00,25.1,25.1,25.08,25.08,51700.0,19.2784,19.2784,19.2631,19.2631,51700.0
2010-12-29 15:00:00,25.08,25.11,25.08,25.11,122400.0,19.2631,19.2861,19.2631,19.2861,122400.0
2010-12-29 15:05:00,25.1,25.11,25.08,25.09,78800.0,19.2784,19.2861,19.2631,19.2708,78800.0
2010-12-29 15:10:00,25.09,25.1,25.09,25.09,35300.0,19.2708,19.2784,19.2708,19.2708,35300.0
2010-12-29 15:15:00,25.09,25.1,25.09,25.09,26900.0,19.2708,19.2784,19.2708,19.2708,26900.0
2010-12-29 15:20:00,25.09,25.1,25.09,25.09,121000.0,19.2708,19.2784,19.2708,19.2708,121000.0
2010-12-29 15:25:00,25.09,25.1,25.07,25.09,124200.0,19.2708,19.2784,19.2554,19.2708,124200.0
2010-12-29 15:30:00,25.09,25.13,25.09,25.11,147200.0,19.2708,19.3015,19.2708,19.2861,147200.0
2010-12-29 15:35:00,25.11,25.12,25.1,25.11,81500.0,19.2861,19.2938,19.2784,19.2861,81500.0
2010-12-29 15:40:00,25.11,25.12,25.07,25.07,154000.0,19.2861,19.2938,19.2554,19.2554,154000.0
2010-12-29 15:45:00,25.07,25.08,25.03,25.03,194700.0,19.2554,19.2631,19.2247,19.2247,194700.0
2010-12-29 15:50:00,25.03,25.06,25.02,25.06,239600.0,19.2247,19.2477,19.217,19.2477,239600.0
2010-12-29 15:55:00,25.06,25.06,25.03,25.03,243400.0,19.2477,19.2477,19.2247,19.2247,243400.0
2010-12-30 09:30:00,25.01,25.1,24.94,25.05,189500.0,19.2093,19.2784,19.1555,19.24,189500.0
2010-12-30 09:35:00,25.05,25.1,25.01,25.09,74700.0,19.24,19.2784,19.2093,19.2708,74700.0
2010-12-30 09:40:00,25.09,25.14,25.05,25.14,126000.0,19.2708,19.3092,19.24,19.3092,126000.0
2010-12-30 09:45:00,25.14,25.15,25.1,25.1,59000.0,19.3092,19.3168,19.2784,19.2784,59000.0
2010-12-30 09:50:00,25.11,25.15,25.1,25.15,52700.0,19.2861,19.3168,19.2784,19.3168,52700.0
2010-12-30 09:55:00,25.15,25.15,25.07,25.07,74700.0,19.3168,19.3168,19.2554,19.2554,74700.0
2010-12-30 10:00:00,25.08,25.15,25.07,25.09,144800.0,19.2631,19.3168,19.2554,19.2708,144800.0
2010-12-30 10:05:00,25.08,25.08,25.03,25.05,197600.0,19.2631,19.2631,19.2247,19.24,197600.0
2010-12-30 10:10:00,25.05,25.05,24.99,25.03,167000.0,19.24,19.24,19.194,19.2247,167000.0
2010-12-30 10:15:00,25.03,25.04,25.03,25.03,81600.0,19.2247,19.2324,19.2247,19.2247,81600.0
2010-12-30 10:20:00,25.04,25.06,25.03,25.05,82700.0,19.2324,19.2477,19.2247,19.24,82700.0
2010-12-30 10:25:00,25.05,25.08,25.05,25.06,93300.0,19.24,19.2631,19.24,19.2477,93300.0
2010-12-30 10:30:00,25.06,25.09,25.05,25.09,81800.0,19.2477,19.2708,19.24,19.2708,81800.0
2010-12-30 10:35:00,25.09,25.11,25.08,25.11,95500.0,19.2708,19.2861,19.2631,19.2861,95500.0
2010-12-30 10:40:00,25.11,25.13,25.1,25.13,48900.0,19.2861,19.3015,19.2784,19.3015,48900.0
2010-12-30 10:45:00,25.13,25.13,25.11,25.13,50600.0,19.3015,19.3015,19.2861,19.3015,50600.0
2010-12-30 10:50:00,25.13,25.13,25.12,25.12,28800.0,19.3015,19.3015,19.2938,19.2938,28800.0
2010-12-30 10:55:00,25.13,25.15,25.11,25.11,101800.0,19.3015,19.3168,19.2861,19.2861,101800.0
2010-12-30 11:00:00,25.11,25.12,25.09,25.12,103600.0,19.2861,19.2938,19.2708,19.2938,103600.0
2010-12-30 11:05:00,25.11,25.12,25.1,25.1,69100.0,19.2861,19.2938,19.2784,19.2784,69100.0
2010-12-30 11:10:00,25.1,25.1,25.07,25.09,69300.0,19.2784,19.2784,19.2554,19.2708,69300.0
2010-12-30 11:15:00,25.09,25.09,25.06,25.07,38000.0,19.2708,19.2708,19.2477,19.2554,38000.0
2010-12-30 11:20:00,25.07,25.08,25.06,25.06,22800.0,19.2554,19.2631,19.2477,19.2477,22800.0
2010-12-30 11:25:00,25.06,25.07,25.06,25.06,21000.0,19.2477,19.2554,19.2477,19.2477,21000.0
2010-12-30 11:30:00,25.06,25.07,25.06,25.07,27900.0,19.2477,19.2554,19.2477,19.2554,27900.0
2010-12-30 11:35:00,25.07,25.07,25.04,25.04,70700.0,19.2554,19.2554,19.2324,19.2324,70700.0
2010-12-30 11:40:00,25.04,25.04,25.02,25.03,31500.0,19.2324,19.2324,19.217,19.2247,31500.0
2010-12-30 11:45:00,25.02,25.02,25.0,25.0,27800.0,19.217,19.217,19.2016,19.2016,27800.0
2010-12-30 11:50:00,25.0,25.03,25.0,25.01,59200.0,19.2016,19.2247,19.2016,19.2093,59200.0
2010-12-30 11:55:00,25.02,25.03,25.02,25.02,29600.0,19.217,19.2247,19.217,19.217,29600.0
2010-12-30 12:00:00,25.02,25.08,25.02,25.08,77700.0,19.217,19.2631,19.217,19.2631,77700.0
2010-12-30 12:05:00,25.08,25.1,25.08,25.08,38100.0,19.2631,19.2784,19.2631,19.2631,38100.0
2010-12-30 12:10:00,25.08,25.08,25.06,25.06,23300.0,19.2631,19.2631,19.2477,19.2477,23300.0
2010-12-30 12:15:00,25.06,25.12,25.06,25.11,29000.0,19.2477,19.2938,19.2477,19.2861,29000.0
2010-12-30 12:20:00,25.11,25.12,25.11,25.11,17400.0,19.2861,19.2938,19.2861,19.2861,17400.0
2010-12-30 12:25:00,25.11,25.12,25.05,25.05,82300.0,19.2861,19.2938,19.24,19.24,82300.0
2010-12-30 12:30:00,25.06,25.06,25.04,25.04,39100.0,19.2477,19.2477,19.2324,19.2324,39100.0
2010-12-30 12:35:00,25.05,25.05,25.03,25.03,27200.0,19.24,19.24,19.2247,19.2247,27200.0
2010-12-30 12:40:00,25.03,25.04,25.03,25.03,19600.0,19.2247,19.2324,19.2247,19.2247,19600.0
2010-12-30 12:45:00,25.03,25.03,25.01,25.01,65400.0,19.2247,19.2247,19.2093,19.2093,65400.0
2010-12-30 12:50:00,25.01,25.02,25.0,25.0,34100.0,19.2093,19.217,19.2016,19.2016,34100.0
2010-12-30 12:55:00,25.01,25.04,25.0,25.03,51700.0,19.2093,19.2324,19.2016,19.2247,51700.0
2010-12-30 13:00:00,25.03,25.05,25.01,25.04,53900.0,19.2247,19.24,19.2093,19.2324,53900.0
2010-12-30 13:05:00,25.05,25.05,25.02,25.03,51000.0,19.24,19.24,19.217,19.2247,51000.0
2010-12-30 13:10:00,25.03,25.04,25.03,25.04,17100.0,19.2247,19.2324,19.2247,19.2324,17100.0
2010-12-30 13:15:00,25.03,25.04,25.03,25.03,72300.0,19.2247,19.2324,19.2247,19.2247,72300.0
2010-12-30 13:20:00,25.03,25.05,25.03,25.05,84300.0,19.2247,19.24,19.2247,19.24,84300.0
2010-12-30 13:25:00,25.05,25.05,25.01,25.02,113800.0,19.24,19.24,19.2093,19.217,113800.0
2010-12-30 13:30:00,25.01,25.02,24.99,24.99,41600.0,19.2093,19.217,19.194,19.194,41600.0
2010-12-30 13:35:00,25.0,25.01,24.99,25.0,64100.0,19.2016,19.2093,19.194,19.2016,64100.0
2010-12-30 13:40:00,24.99,25.0,24.98,25.0,31800.0,19.194,19.2016,19.1863,19.2016,31800.0
2010-12-30 13:45:00,25.0,25.04,24.99,25.03,38600.0,19.2016,19.2324,19.194,19.2247,38600.0
2010-12-30 13:50:00,25.04,25.04,25.03,25.04,6400.0,19.2324,19.2324,19.2247,19.2324,6400.0
2010-12-30 13:55:00,25.04,25.04,25.02,25.02,24900.0,19.2324,19.2324,19.217,19.217,24900.0
2010-12-30 14:00:00,25.02,25.03,25.02,25.02,12000.0,19.217,19.2247,19.217,19.217,12000.0
2010-12-30 14:05:00,25.03,25.03,25.02,25.02,18600.0,19.2247,19.2247,19.217,19.217,18600.0
2010-12-30 14:10:00,25.03,25.03,25.02,25.03,23400.0,19.2247,19.2247,19.217,19.2247,23400.0
2010-12-30 14:15:00,25.02,25.03,25.02,25.03,16800.0,19.217,19.2247,19.217,19.2247,16800.0
2010-12-30 14:20:00,25.02,25.03,25.02,25.03,24900.0,19.217,19.2247,19.217,19.2247,24900.0
2010-12-30 14:25:00,25.02,25.03,25.01,25.01,52200.0,19.217,19.2247,19.2093,19.2093,52200.0
2010-12-30 14:30:00,25.02,25.02,25.01,25.02,34500.0,19.217,19.217,19.2093,19.217,34500.0
2010-12-30 14:35:00,25.01,25.02,25.0,25.0,63400.0,19.2093,19.217,19.2016,19.2016,63400.0
2010-12-30 14:40:00,25.01,25.01,24.99,24.99,48900.0,19.2093,19.2093,19.194,19.194,48900.0
2010-12-30 14:45:00,25.0,25.0,24.99,24.99,33500.0,19.2016,19.2016,19.194,19.194,33500.0
2010-12-30 14:50:00,24.99,25.0,24.99,24.99,55400.0,19.194,19.2016,19.194,19.194,55400.0
2010-12-30 14:55:00,24.99,24.99,24.97,24.98,53500.0,19.194,19.194,19.1786,19.1863,53500.0
2010-12-30 15:00:00,24.98,25.01,24.98,25.0,55100.0,19.1863,19.2093,19.1863,19.2016,55100.0
2010-12-30 15:05:00,25.0,25.04,25.0,25.03,71400.0,19.2016,19.2324,19.2016,19.2247,71400.0
2010-12-30 15:10:00,25.03,25.04,25.03,25.03,35900.0,19.2247,19.2324,19.2247,19.2247,35900.0
2010-12-30 15:15:00,25.04,25.04,25.03,25.04,42700.0,19.2324,19.2324,19.2247,19.2324,42700.0
2010-12-30 15:20:00,25.04,25.04,25.03,25.04,51100.0,19.2324,19.2324,19.2247,19.2324,51100.0
2010-12-30 15:25:00,25.03,25.08,25.03,25.08,84000.0,19.2247,19.2631,19.2247,19.2631,84000.0
2010-12-30 15:30:00,25.09,25.09,25.06,25.07,147800.0,19.2708,19.2708,19.2477,19.2554,147800.0
2010-12-30 15:35:00,25.06,25.07,25.04,25.04,109100.0,19.2477,19.2554,19.2324,19.2324,109100.0
2010-12-30 15:40:00,25.05,25.05,25.02,25.02,127100.0,19.24,19.24,19.217,19.217,127100.0
2010-12-30 15:45:00,25.03,25.03,25.0,25.0,153600.0,19.2247,19.2247,19.2016,19.2016,153600.0
2010-12-30 15:50:00,25.01,25.01,24.96,24.96,208200.0,19.2093,19.2093,19.1709,19.1709,208200.0
2010-12-30 15:55:00,24.97,25.0,24.96,25.0,378700.0,19.1786,19.2016,19.1709,19.2016,378700.0
2010-12-31 09:30:00,24.97,24.98,24.95,24.95,73900.0,19.1786,19.1863,19.1632,19.1632,73900.0
2010-12-31 09:35:00,24.95,24.96,24.87,24.9,106700.0,19.1632,19.1709,19.1018,19.1248,106700.0
2010-12-31 09:40:00,24.89,24.98,24.88,24.95,76100.0,19.1171,19.1863,19.1095,19.1632,76100.0
2010-12-31 09:45:00,24.95,25.01,24.95,24.97,120900.0,19.1632,19.2093,19.1632,19.1786,120900.0
2010-12-31 09:50:00,24.96,24.99,24.96,24.97,28400.0,19.1709,19.194,19.1709,19.1786,28400.0
2010-12-31 09:55:00,24.98,24.98,24.97,24.97,44200.0,19.1863,19.1863,19.1786,19.1786,44200.0
2010-12-31 10:00:00,24.97,24.98,24.97,24.97,93500.0,19.1786,19.1863,19.1786,19.1786,93500.0
2010-12-31 10:05:00,24.97,24.99,24.97,24.98,71700.0,19.1786,19.194,19.1786,19.1863,71700.0
2010-12-31 10:10:00,24.99,25.02,24.97,24.97,72700.0,19.194,19.217,19.1786,19.1786,72700.0
2010-12-31 10:15:00,24.97,24.98,24.9,24.9,58700.0,19.1786,19.1863,19.1248,19.1248,58700.0
2010-12-31 10:20:00,24.9,24.91,24.85,24.85,94500.0,19.1248,19.1325,19.0864,19.0864,94500.0
2010-12-31 10:25:00,24.86,24.86,24.82,24.83,80100.0,19.0941,19.0941,19.0634,19.0711,80100.0
2010-12-31 10:30:00,24.84,24.9,24.84,24.9,62100.0,19.0787,19.1248,19.0787,19.1248,62100.0
2010-12-31 10:35:00,24.89,24.97,24.88,24.97,106100.0,19.1171,19.1786,19.1095,19.1786,106100.0
2010-12-31 10:40:00,24.97,24.97,24.94,24.95,36600.0,19.1786,19.1786,19.1555,19.1632,36600.0
2010-12-31 10:45:00,24.94,24.97,24.94,24.95,24700.0,19.1555,19.1786,19.1555,19.1632,24700.0
2010-12-31 10:50:00,24.95,25.0,24.94,24.99,52000.0,19.1632,19.2016,19.1555,19.194,52000.0
2010-12-31 10:55:00,24.99,25.0,24.98,24.98,23900.0,19.194,19.2016,19.1863,19.1863,23900.0
2010-12-31 11:00:00,24.97,25.03,24.97,25.03,36900.0,19.1786,19.2247,19.1786,19.2247,36900.0
2010-12-31 11:05:00,25.02,25.03,25.01,25.02,45400.0,19.217,19.2247,19.2093,19.217,45400.0
2010-12-31 11:10:00,25.01,25.02,25.0,25.01,74200.0,19.2093,19.217,19.2016,19.2093,74200.0
2010-12-31 11:15:00,25.01,25.06,25.01,25.05,59200.0,19.2093,19.2477,19.2093,19.24,59200.0
2010-12-31 11:20:00,25.05,25.09,25.04,25.09,29200.0,19.24,19.2708,19.2324,19.2708,29200.0
2010-12-31 11:25:00,25.09,25.11,25.08,25.11,113300.0,19.2708,19.2861,19.2631,19.2861,113300.0
2010-12-31 11:30:00,25.11,25.11,25.04,25.04,83200.0,19.2861,19.2861,19.2324,19.2324,83200.0
2010-12-31 11:35:00,25.04,25.05,25.01,25.01,112200.0,19.2324,19.24,19.2093,19.2093,112200.0
2010-12-31 11:40:00,25.02,25.04,24.98,24.98,90800.0,19.217,19.2324,19.1863,19.1863,90800.0
2010-12-31 11:45:00,24.98,25.0,24.98,24.98,27600.0,19.1863,19.2016,19.1863,19.1863,27600.0
2010-12-31 11:50:00,24.98,25.01,24.98,25.01,34100.0,19.1863,19.2093,19.1863,19.2093,34100.0
2010-12-31 11:55:00,25.0,25.05,25.0,25.01,58600.0,19.2016,19.24,19.2016,19.2093,58600.0
2010-12-31 12:00:00,25.01,25.02,25.01,25.01,60600.0,19.2093,19.217,19.2093,19.2093,60600.0
2010-12-31 12:05:00,25.01,25.03,25.0,25.02,66700.0,19.2093,19.2247,19.2016,19.217,66700.0
2010-12-31 12:10:00,25.03,25.05,25.02,25.04,41700.0,19.2247,19.24,19.217,19.2324,41700.0
2010-12-31 12:15:00,25.04,25.05,25.03,25.03,28900.0,19.2324,19.24,19.2247,19.2247,28900.0
2010-12-31 12:20:00,25.03,25.08,25.03,25.07,59600.0,19.2247,19.2631,19.2247,19.2554,59600.0
2010-12-31 12:25:00,25.07,25.08,25.06,25.07,35400.0,19.2554,19.2631,19.2477,19.2554,35400.0
2010-12-31 12:30:00,25.06,25.07,25.04,25.04,16000.0,19.2477,19.2554,19.2324,19.2324,16000.0
2010-12-31 12:35:00,25.04,25.05,25.03,25.04,25700.0,19.2324,19.24,19.2247,19.2324,25700.0
2010-12-31 12:40:00,25.03,25.04,24.99,24.99,49300.0,19.2247,19.2324,19.194,19.194,49300.0
2010-12-31 12:45:00,24.99,25.0,24.96,24.98,30300.0,19.194,19.2016,19.1709,19.1863,30300.0
2010-12-31 12:50:00,24.98,24.99,24.96,24.96,32500.0,19.1863,19.194,19.1709,19.1709,32500.0
2010-12-31 12:55:00,24.96,24.97,24.96,24.96,11200.0,19.1709,19.1786,19.1709,19.1709,11200.0
2010-12-31 13:00:00,24.96,24.98,24.96,24.98,50500.0,19.1709,19.1863,19.1709,19.1863,50500.0
2010-12-31 13:05:00,24.98,25.03,24.97,25.03,21200.0,19.1863,19.2247,19.1786,19.2247,21200.0
2010-12-31 13:10:00,25.03,25.04,25.01,25.03,43500.0,19.2247,19.2324,19.2093,19.2247,43500.0
2010-12-31 13:15:00,25.04,25.04,25.03,25.03,31400.0,19.2324,19.2324,19.2247,19.2247,31400.0
2010-12-31 13:20:00,25.03,25.05,25.03,25.04,11300.0,19.2247,19.24,19.2247,19.2324,11300.0
2010-12-31 13:25:00,25.04,25.06,25.04,25.05,19200.0,19.2324,19.2477,19.2324,19.24,19200.0
2010-12-31 13:30:00,25.06,25.06,25.05,25.05,20300.0,19.2477,19.2477,19.24,19.24,20300.0
2010-12-31 13:35:00,25.05,25.06,25.05,25.05,5700.0,19.24,19.2477,19.24,19.24,5700.0
2010-12-31 13:40:00,25.05,25.06,25.02,25.02,32200.0,19.24,19.2477,19.217,19.217,32200.0
2010-12-31 13:45:00,25.02,25.02,24.99,24.99,60800.0,19.217,19.217,19.194,19.194,60800.0
2010-12-31 13:50:00,24.99,25.0,24.99,24.99,10100.0,19.194,19.2016,19.194,19.194,10100.0
2010-12-31 13:55:00,24.99,25.03,24.99,25.02,56300.0,19.194,19.2247,19.194,19.217,56300.0
2010-12-31 14:00:00,25.02,25.03,24.99,24.99,28200.0,19.217,19.2247,19.194,19.194,28200.0
2010-12-31 14:05:00,24.99,25.0,24.99,24.99,17800.0,19.194,19.2016,19.194,19.194,17800.0
2010-12-31 14:10:00,24.99,25.01,24.97,25.0,83600.0,19.194,19.2093,19.1786,19.2016,83600.0
2010-12-31 14:15:00,25.0,25.0,24.98,24.99,16700.0,19.2016,19.2016,19.1863,19.194,16700.0
2010-12-31 14:20:00,24.98,24.99,24.97,24.98,18600.0,19.1863,19.194,19.1786,19.1863,18600.0
2010-12-31 14:25:00,24.97,24.98,24.97,24.97,17700.0,19.1786,19.1863,19.1786,19.1786,17700.0
2010-12-31 14:30:00,24.97,24.98,24.97,24.97,15600.0,19.1786,19.1863,19.1786,19.1786,15600.0
2010-12-31 14:35:00,24.97,24.98,24.97,24.97,20800.0,19.1786,19.1863,19.1786,19.1786,20800.0
2010-12-31 14:40:00,24.98,25.0,24.97,24.99,32000.0,19.1863,19.2016,19.1786,19.194,32000.0
2010-12-31 14:45:00,24.99,25.0,24.99,25.0,18300.0,19.194,19.2016,19.194,19.2016,18300.0
2010-12-31 14:50:00,24.99,25.0,24.97,24.97,38100.0,19.194,19.2016,19.1786,19.1786,38100.0
2010-12-31 14:55:00,24.98,24.98,24.97,24.98,12900.0,19.1863,19.1863,19.1786,19.1863,12900.0
2010-12-31 15:00:00,24.98,25.02,24.97,25.01,195800.0,19.1863,19.217,19.1786,19.2093,195800.0
2010-12-31 15:05:00,25.02,25.06,25.01,25.05,58300.0,19.217,19.2477,19.2093,19.24,58300.0
2010-12-31 15:10:00,25.06,25.08,25.05,25.05,98400.0,19.2477,19.2631,19.24,19.24,98400.0
2010-12-31 15:15:00,25.05,25.06,25.03,25.06,39000.0,19.24,19.2477,19.2247,19.2477,39000.0
2010-12-31 15:20:00,25.06,25.08,25.06,25.06,31700.0,19.2477,19.2631,19.2477,19.2477,31700.0
2010-12-31 15:25:00,25.07,25.08,25.06,25.08,44400.0,19.2554,19.2631,19.2477,19.2631,44400.0
2010-12-31 15:30:00,25.08,25.1,25.08,25.09,36300.0,19.2631,19.2784,19.2631,19.2708,36300.0
2010-12-31 15:35:00,25.09,25.12,25.09,25.1,85600.0,19.2708,19.2938,19.2708,19.2784,85600.0
2010-12-31 15:40:00,25.09,25.1,25.09,25.1,31100.0,19.2708,19.2784,19.2708,19.2784,31100.0
2010-12-31 15:45:00,25.09,25.1,25.05,25.05,122000.0,19.2708,19.2784,19.24,19.24,122000.0
2010-12-31 15:50:00,25.05,25.08,25.03,25.06,238700.0,19.24,19.2631,19.2247,19.2477,238700.0
2010-12-31 15:55:00,25.07,25.1,25.06,25.1,321200.0,19.2554,19.2784,19.2477,19.2784,321200.0
2011-01-03 09:30:00,25.21,25.29,25.14,25.25,192200.0,19.3629,19.4244,19.3092,19.3936,192200.0
2011-01-03 09:35:00,25.25,25.28,25.21,25.27,204900.0,19.3936,19.4167,19.3629,19.409,204900.0
2011-01-03 09:40:00,25.26,25.28,25.22,25.24,174300.0,19.4013,19.4167,19.3706,19.386,174300.0
2011-01-03 09:45:00,25.23,25.25,25.19,25.22,88300.0,19.3783,19.3936,19.3476,19.3706,88300.0
2011-01-03 09:50:00,25.22,25.25,25.2,25.23,78800.0,19.3706,19.3936,19.3552,19.3783,78800.0
2011-01-03 09:55:00,25.24,25.29,25.23,25.25,121800.0,19.386,19.4244,19.3783,19.3936,121800.0
2011-01-03 10:00:00,25.25,25.26,25.19,25.19,97800.0,19.3936,19.4013,19.3476,19.3476,97800.0
2011-01-03 10:05:00,25.19,25.23,25.19,25.21,71200.0,19.3476,19.3783,19.3476,19.3629,71200.0
2011-01-03 10:10:00,25.21,25.28,25.21,25.26,84000.0,19.3629,19.4167,19.3629,19.4013,84000.0
2011-01-03 10:15:00,25.26,25.37,25.26,25.37,105300.0,19.4013,19.4858,19.4013,19.4858,105300.0
2011-01-03 10:20:00,25.37,25.39,25.35,25.37,104800.0,19.4858,19.5012,19.4705,19.4858,104800.0
2011-01-03 10:25:00,25.37,25.4,25.36,25.4,66200.0,19.4858,19.5089,19.4781,19.5089,66200.0
2011-01-03 10:30:00,25.4,25.4,25.35,25.38,208200.0,19.5089,19.5089,19.4705,19.4935,208200.0
2011-01-03 10:35:00,25.39,25.39,25.33,25.35,120800.0,19.5012,19.5012,19.4551,19.4705,120800.0
2011-01-03 10:40:00,25.35,25.4,25.34,25.4,124200.0,19.4705,19.5089,19.4628,19.5089,124200.0
2011-01-03 10:45:00,25.4,25.42,25.39,25.42,111200.0,19.5089,19.5242,19.5012,19.5242,111200.0
2011-01-03 10:50:00,25.42,25.42,25.34,25.34,181000.0,19.5242,19.5242,19.4628,19.4628,181000.0
2011-01-03 10:55:00,25.35,25.36,25.33,25.34,125900.0,19.4705,19.4781,19.4551,19.4628,125900.0
2011-01-03 11:00:00,25.33,25.34,25.3,25.33,81800.0,19.4551,19.4628,19.4321,19.4551,81800.0
2011-01-03 11:05:00,25.33,25.34,25.28,25.3,336300.0,19.4551,19.4628,19.4167,19.4321,336300.0
2011-01-03 11:10:00,25.3,25.31,25.29,25.31,50500.0,19.4321,19.4397,19.4244,19.4397,50500.0
2011-01-03 11:15:00,25.31,25.31,25.28,25.3,91400.0,19.4397,19.4397,19.4167,19.4321,91400.0
2011-01-03 11:20:00,25.3,25.31,25.3,25.3,64000.0,19.4321,19.4397,19.4321,19.4321,64000.0
2011-01-03 11:25:00,25.31,25.31,25.3,25.31,64900.0,19.4397,19.4397,19.4321,19.4397,64900.0
2011-01-03 11:30:00,25.3,25.31,25.28,25.31,71100.0,19.4321,19.4397,19.4167,19.4397,71100.0
2011-01-03 11:35:00,25.31,25.37,25.3,25.34,127800.0,19.4397,19.4858,19.4321,19.4628,127800.0
2011-01-03 11:40:00,25.34,25.35,25.31,25.31,86500.0,19.4628,19.4705,19.4397,19.4397,86500.0
2011-01-03 11:45:00,25.32,25.32,25.29,25.3,40000.0,19.4474,19.4474,19.4244,19.4321,40000.0
2011-01-03 11:50:00,25.3,25.3,25.28,25.3,26800.0,19.4321,19.4321,19.4167,19.4321,26800.0
2011-01-03 11:55:00,25.29,25.32,25.29,25.32,43600.0,19.4244,19.4474,19.4244,19.4474,43600.0
2011-01-03 12:00:00,25.32,25.32,25.29,25.3,64800.0,19.4474,19.4474,19.4244,19.4321,64800.0
2011-01-03 12:05:00,25.29,25.3,25.27,25.29,73700.0,19.4244,19.4321,19.409,19.4244,73700.0
2011-01-03 12:10:00,25.29,25.3,25.28,25.3,44600.0,19.4244,19.4321,19.4167,19.4321,44600.0
2011-01-03 12:15:00,25.3,25.3,25.29,25.3,10900.0,19.4321,19.4321,19.4244,19.4321,10900.0
2011-01-03 12:20:00,25.3,25.3,25.29,25.3,22100.0,19.4321,19.4321,19.4244,19.4321,22100.0
2011-01-03 12:25:00,25.3,25.3,25.29,25.29,20200.0,19.4321,19.4321,19.4244,19.4244,20200.0
2011-01-03 12:30:00,25.3,25.3,25.29,25.3,17500.0,19.4321,19.4321,19.4244,19.4321,17500.0
2011-01-03 12:35:00,25.3,25.3,25.29,25.29,5400.0,19.4321,19.4321,19.4244,19.4244,5400.0
2011-01-03 12:40:00,25.3,25.3,25.29,25.29,7900.0,19.4321,19.4321,19.4244,19.4244,7900.0
2011-01-03 12:45:00,25.29,25.29,25.27,25.28,49100.0,19.4244,19.4244,19.409,19.4167,49100.0
2011-01-03 12:50:00,25.28,25.3,25.28,25.28,58700.0,19.4167,19.4321,19.4167,19.4167,58700.0
2011-01-03 12:55:00,25.28,25.29,25.26,25.28,52800.0,19.4167,19.4244,19.4013,19.4167,52800.0
2011-01-03 13:00:00,25.29,25.31,25.27,25.27,79500.0,19.4244,19.4397,19.409,19.409,79500.0
2011-01-03 13:05:00,25.27,25.28,25.24,25.25,51200.0,19.409,19.4167,19.386,19.3936,51200.0
2011-01-03 13:10:00,25.24,25.25,25.24,25.25,14300.0,19.386,19.3936,19.386,19.3936,14300.0
2011-01-03 13:15:00,25.25,25.25,25.24,25.25,12900.0,19.3936,19.3936,19.386,19.3936,12900.0
2011-01-03 13:20:00,25.25,25.25,25.24,25.25,4600.0,19.3936,19.3936,19.386,19.3936,4600.0
2011-01-03 13:25:00,25.25,25.25,25.21,25.21,70800.0,19.3936,19.3936,19.3629,19.3629,70800.0
2011-01-03 13:30:00,25.22,25.24,25.21,25.24,33100.0,19.3706,19.386,19.3629,19.386,33100.0
2011-01-03 13:35:00,25.23,25.24,25.22,25.23,25300.0,19.3783,19.386,19.3706,19.3783,25300.0
2011-01-03 13:40:00,25.23,25.25,25.22,25.25,80600.0,19.3783,19.3936,19.3706,19.3936,80600.0
2011-01-03 13:45:00,25.25,25.26,25.24,25.24,47000.0,19.3936,19.4013,19.386,19.386,47000.0
2011-01-03 13:50:00,25.25,25.29,25.24,25.29,61900.0,19.3936,19.4244,19.386,19.4244,61900.0
2011-01-03 13:55:00,25.29,25.31,25.29,25.31,28500.0,19.4244,19.4397,19.4244,19.4397,28500.0
2011-01-03 14:00:00,25.31,25.35,25.3,25.35,52300.0,19.4397,19.4705,19.4321,19.4705,52300.0
2011-01-03 14:05:00,25.34,25.35,25.29,25.29,142800.0,19.4628,19.4705,19.4244,19.4244,142800.0
2011-01-03 14:10:00,25.29,25.3,25.26,25.28,61600.0,19.4244,19.4321,19.4013,19.4167,61600.0
2011-01-03 14:15:00,25.29,25.31,25.28,25.31,24000.0,19.4244,19.4397,19.4167,19.4397,24000.0
2011-01-03 14:20:00,25.31,25.32,25.29,25.3,30200.0,19.4397,19.4474,19.4244,19.4321,30200.0
2011-01-03 14:25:00,25.31,25.31,25.27,25.27,32000.0,19.4397,19.4397,19.409,19.409,32000.0
2011-01-03 14:30:00,25.27,25.28,25.25,25.26,36800.0,19.409,19.4167,19.3936,19.4013,36800.0
2011-01-03 14:35:00,25.26,25.27,25.23,25.23,35200.0,19.4013,19.409,19.3783,19.3783,35200.0
2011-01-03 14:40:00,25.23,25.26,25.22,25.22,101300.0,19.3783,19.4013,19.3706,19.3706,101300.0
2011-01-03 14:45:00,25.22,25.23,25.21,25.22,68300.0,19.3706,19.3783,19.3629,19.3706,68300.0
2011-01-03 14:50:00,25.22,25.22,25.21,25.22,18300.0,19.3706,19.3706,19.3629,19.3706,18300.0
2011-01-03 14:55:00,25.22,25.22,25.19,25.21,102300.0,19.3706,19.3706,19.3476,19.3629,102300.0
2011-01-03 15:00:00,25.2,25.21,25.19,25.19,86100.0,19.3552,19.3629,19.3476,19.3476,86100.0
2011-01-03 15:05:00,25.19,25.2,25.19,25.19,19300.0,19.3476,19.3552,19.3476,19.3476,19300.0
2011-01-03 15:10:00,25.19,25.2,25.17,25.19,103700.0,19.3476,19.3552,19.3322,19.3476,103700.0
2011-01-03 15:15:00,25.18,25.21,25.18,25.19,116800.0,19.3399,19.3629,19.3399,19.3476,116800.0
2011-01-03 15:20:00,25.2,25.21,25.18,25.18,65300.0,19.3552,19.3629,19.3399,19.3399,65300.0
2011-01-03 15:25:00,25.19,25.21,25.18,25.19,67600.0,19.3476,19.3629,19.3399,19.3476,67600.0
2011-01-03 15:30:00,25.19,25.21,25.19,25.2,102700.0,19.3476,19.3629,19.3476,19.3552,102700.0
2011-01-03 15:35:00,25.2,25.21,25.18,25.18,143000.0,19.3552,19.3629,19.3399,19.3399,143000.0
2011-01-03 15:40:00,25.18,25.19,25.16,25.18,94000.0,19.3399,19.3476,19.3245,19.3399,94000.0
2011-01-03 15:45:00,25.18,25.2,25.17,25.19,184400.0,19.3399,19.3552,19.3322,19.3476,184400.0
2011-01-03 15:50:00,25.19,25.19,25.15,25.15,138000.0,19.3476,19.3476,19.3168,19.3168,138000.0
2011-01-03 15:55:00,25.16,25.17,25.15,25.15,336400.0,19.3245,19.3322,19.3168,19.3168,336400.0
2011-01-04 09:30:00,25.23,25.23,24.97,25.0,279800.0,19.3783,19.3783,19.1786,19.2016,279800.0
2011-01-04 09:35:00,25.0,25.14,25.0,25.08,152200.0,19.2016,19.3092,19.2016,19.2631,152200.0
2011-01-04 09:40:00,25.09,25.09,24.96,24.98,176600.0,19.2708,19.2708,19.1709,19.1863,176600.0
2011-01-04 09:45:00,24.98,25.02,24.97,24.99,99600.0,19.1863,19.217,19.1786,19.194,99600.0
2011-01-04 09:50:00,24.99,25.0,24.96,24.96,78400.0,19.194,19.2016,19.1709,19.1709,78400.0
2011-01-04 09:55:00,24.97,25.0,24.96,24.99,59500.0,19.1786,19.2016,19.1709,19.194,59500.0
2011-01-04 10:00:00,24.99,25.01,24.97,24.99,135200.0,19.194,19.2093,19.1786,19.194,135200.0
2011-01-04 10:05:00,24.99,24.99,24.98,24.99,36200.0,19.194,19.194,19.1863,19.194,36200.0
2011-01-04 10:10:00,24.99,24.99,24.94,24.95,91500.0,19.194,19.194,19.1555,19.1632,91500.0
2011-01-04 10:15:00,24.94,24.94,24.91,24.94,156700.0,19.1555,19.1555,19.1325,19.1555,156700.0
2011-01-04 10:20:00,24.94,25.02,24.93,25.0,153600.0,19.1555,19.217,19.1479,19.2016,153600.0
2011-01-04 10:25:00,25.0,25.0,24.95,24.97,88700.0,19.2016,19.2016,19.1632,19.1786,88700.0
2011-01-04 10:30:00,24.96,24.98,24.94,24.94,69800.0,19.1709,19.1863,19.1555,19.1555,69800.0
2011-01-04 10:35:00,24.94,24.97,24.94,24.96,57900.0,19.1555,19.1786,19.1555,19.1709,57900.0
2011-01-04 10:40:00,24.97,24.97,24.94,24.95,86100.0,19.1786,19.1786,19.1555,19.1632,86100.0
2011-01-04 10:45:00,24.95,24.96,24.94,24.95,128700.0,19.1632,19.1709,19.1555,19.1632,128700.0
2011-01-04 10:50:00,24.95,24.98,24.94,24.94,190000.0,19.1632,19.1863,19.1555,19.1555,190000.0
2011-01-04 10:55:00,24.94,24.99,24.94,24.96,173400.0,19.1555,19.194,19.1555,19.1709,173400.0
2011-01-04 11:00:00,24.96,24.97,24.95,24.95,77300.0,19.1709,19.1786,19.1632,19.1632,77300.0
2011-01-04 11:05:00,24.96,24.96,24.94,24.94,148900.0,19.1709,19.1709,19.1555,19.1555,148900.0
2011-01-04 11:10:00,24.94,24.95,24.92,24.93,150100.0,19.1555,19.1632,19.1402,19.1479,150100.0
2011-01-04 11:15:00,24.93,24.94,24.9,24.91,65400.0,19.1479,19.1555,19.1248,19.1325,65400.0
2011-01-04 11:20:00,24.9,24.91,24.86,24.86,103300.0,19.1248,19.1325,19.0941,19.0941,103300.0
2011-01-04 11:25:00,24.86,24.86,24.75,24.76,335600.0,19.0941,19.0941,19.0096,19.0173,335600.0
2011-01-04 11:30:00,24.75,24.8,24.75,24.78,151400.0,19.0096,19.048,19.0096,19.0327,151400.0
2011-01-04 11:35:00,24.78,24.79,24.76,24.78,132200.0,19.0327,19.0403,19.0173,19.0327,132200.0
2011-01-04 11:40:00,24.78,24.79,24.75,24.75,93800.0,19.0327,19.0403,19.0096,19.0096,93800.0
2011-01-04 11:45:00,24.75,24.75,24.72,24.72,107100.0,19.0096,19.0096,18.9866,18.9866,107100.0
2011-01-04 11:50:00,24.72,24.74,24.71,24.73,98900.0,18.9866,19.0019,18.9789,18.9943,98900.0
2011-01-04 11:55:00,24.73,24.73,24.65,24.66,181900.0,18.9943,18.9943,18.9328,18.9405,181900.0
2011-01-04 12:00:00,24.65,24.68,24.65,24.65,116900.0,18.9328,18.9559,18.9328,18.9328,116900.0
2011-01-04 12:05:00,24.65,24.67,24.63,24.63,214500.0,18.9328,18.9482,18.9174,18.9174,214500.0
2011-01-04 12:10:00,24.63,24.66,24.6,24.6,129800.0,18.9174,18.9405,18.8944,18.8944,129800.0
2011-01-04 12:15:00,24.6,24.61,24.55,24.58,308300.0,18.8944,18.9021,18.856,18.879,308300.0
2011-01-04 12:20:00,24.58,24.58,24.52,24.52,145000.0,18.879,18.879,18.833,18.833,145000.0
2011-01-04 12:25:00,24.52,24.55,24.51,24.53,197800.0,18.833,18.856,18.8253,18.8406,197800.0
2011-01-04 12:30:00,24.54,24.54,24.48,24.48,165800.0,18.8483,18.8483,18.8022,18.8022,165800.0
2011-01-04 12:35:00,24.48,24.51,24.47,24.49,189700.0,18.8022,18.8253,18.7946,18.8099,189700.0
2011-01-04 12:40:00,24.48,24.52,24.48,24.49,103400.0,18.8022,18.833,18.8022,18.8099,103400.0
2011-01-04 12:45:00,24.49,24.49,24.45,24.48,174400.0,18.8099,18.8099,18.7792,18.8022,174400.0
2011-01-04 12:50:00,24.49,24.51,24.48,24.48,201700.0,18.8099,18.8253,18.8022,18.8022,201700.0
2011-01-04 12:55:00,24.48,24.55,24.48,24.55,99100.0,18.8022,18.856,18.8022,18.856,99100.0
2011-01-04 13:00:00,24.55,24.57,24.51,24.51,128500.0,18.856,18.8714,18.8253,18.8253,128500.0
2011-01-04 13:05:00,24.52,24.53,24.48,24.48,59900.0,18.833,18.8406,18.8022,18.8022,59900.0
2011-01-04 13:10:00,24.48,24.49,24.48,24.49,35300.0,18.8022,18.8099,18.8022,18.8099,35300.0
2011-01-04 13:15:00,24.49,24.54,24.48,24.51,141800.0,18.8099,18.8483,18.8022,18.8253,141800.0
2011-01-04 13:20:00,24.51,24.54,24.51,24.52,121200.0,18.8253,18.8483,18.8253,18.833,121200.0
2011-01-04 13:25:00,24.52,24.53,24.51,24.52,43600.0,18.833,18.8406,18.8253,18.833,43600.0
2011-01-04 13:30:00,24.52,24.53,24.51,24.52,50500.0,18.833,18.8406,18.8253,18.833,50500.0
2011-01-04 13:35:00,24.52,24.55,24.52,24.53,86100.0,18.833,18.856,18.833,18.8406,86100.0
2011-01-04 13:40:00,24.53,24.53,24.5,24.5,52300.0,18.8406,18.8406,18.8176,18.8176,52300.0
2011-01-04 13:45:00,24.5,24.54,24.5,24.53,53400.0,18.8176,18.8483,18.8176,18.8406,53400.0
2011-01-04 13:50:00,24.53,24.57,24.53,24.57,91400.0,18.8406,18.8714,18.8406,18.8714,91400.0
2011-01-04 13:55:00,24.57,24.59,24.56,24.56,101800.0,18.8714,18.8867,18.8637,18.8637,101800.0
2011-01-04 14:00:00,24.56,24.57,24.53,24.53,87200.0,18.8637,18.8714,18.8406,18.8406,87200.0
2011-01-04 14:05:00,24.53,24.56,24.53,24.56,133800.0,18.8406,18.8637,18.8406,18.8637,133800.0
2011-01-04 14:10:00,24.56,24.6,24.54,24.59,184700.0,18.8637,18.8944,18.8483,18.8867,184700.0
2011-01-04 14:15:00,24.59,24.6,24.57,24.58,118700.0,18.8867,18.8944,18.8714,18.879,118700.0
2011-01-04 14:20:00,24.58,24.59,24.57,24.58,84000.0,18.879,18.8867,18.8714,18.879,84000.0
2011-01-04 14:25:00,24.58,24.59,24.58,24.58,37000.0,18.879,18.8867,18.879,18.879,37000.0
2011-01-04 14:30:00,24.58,24.59,24.55,24.58,96000.0,18.879,18.8867,18.856,18.879,96000.0
2011-01-04 14:35:00,24.58,24.59,24.54,24.54,124300.0,18.879,18.8867,18.8483,18.8483,124300.0
2011-01-04 14:40:00,24.54,24.58,24.54,24.57,108400.0,18.8483,18.879,18.8483,18.8714,108400.0
2011-01-04 14:45:00,24.57,24.57,24.56,24.57,62900.0,18.8714,18.8714,18.8637,18.8714,62900.0
2011-01-04 14:50:00,24.57,24.6,24.56,24.59,95300.0,18.8714,18.8944,18.8637,18.8867,95300.0
2011-01-04 14:55:00,24.6,24.6,24.54,24.56,145900.0,18.8944,18.8944,18.8483,18.8637,145900.0
2011-01-04 15:00:00,24.56,24.6,24.55,24.58,99400.0,18.8637,18.8944,18.856,18.879,99400.0
2011-01-04 15:05:00,24.58,24.59,24.56,24.59,127400.0,18.879,18.8867,18.8637,18.8867,127400.0
2011-01-04 15:10:00,24.59,24.6,24.58,24.6,84100.0,18.8867,18.8944,18.879,18.8944,84100.0
2011-01-04 15:15:00,24.6,24.62,24.55,24.57,336300.0,18.8944,18.9098,18.856,18.8714,336300.0
2011-01-04 15:20:00,24.56,24.58,24.54,24.56,290100.0,18.8637,18.879,18.8483,18.8637,290100.0
2011-01-04 15:25:00,24.56,24.57,24.55,24.55,144100.0,18.8637,18.8714,18.856,18.856,144100.0
2011-01-04 15:30:00,24.55,24.56,24.55,24.55,124600.0,18.856,18.8637,18.856,18.856,124600.0
2011-01-04 15:35:00,24.56,24.57,24.54,24.57,257200.0,18.8637,18.8714,18.8483,18.8714,257200.0
2011-01-04 15:40:00,24.56,24.57,24.56,24.57,138100.0,18.8637,18.8714,18.8637,18.8714,138100.0
2011-01-04 15:45:00,24.57,24.57,24.56,24.57,372300.0,18.8714,18.8714,18.8637,18.8714,372300.0
2011-01-04 15:50:00,24.57,24.57,24.52,24.53,451600.0,18.8714,18.8714,18.833,18.8406,451600.0
2011-01-04 15:55:00,24.53,24.55,24.52,24.54,587000.0,18.8406,18.856,18.833,18.8483,587000.0
2011-01-05 09:30:00,24.52,24.6,24.43,24.46,228900.0,18.833,18.8944,18.7638,18.7869,228900.0
2011-01-05 09:35:00,24.46,24.52,24.42,24.52,133600.0,18.7869,18.833,18.7562,18.833,133600.0
2011-01-05 09:40:00,24.51,24.53,24.38,24.4,137900.0,18.8253,18.8406,18.7254,18.7408,137900.0
2011-01-05 09:45:00,24.4,24.5,24.39,24.48,202600.0,18.7408,18.8176,18.7331,18.8022,202600.0
2011-01-05 09:50:00,24.48,24.53,24.48,24.52,145900.0,18.8022,18.8406,18.8022,18.833,145900.0
2011-01-05 09:55:00,24.52,24.56,24.5,24.53,214500.0,18.833,18.8637,18.8176,18.8406,214500.0
2011-01-05 10:00:00,24.53,24.54,24.49,24.53,93400.0,18.8406,18.8483,18.8099,18.8406,93400.0
2011-01-05 10:05:00,24.53,24.6,24.5,24.58,209800.0,18.8406,18.8944,18.8176,18.879,209800.0
2011-01-05 10:10:00,24.58,24.66,24.58,24.66,271900.0,18.879,18.9405,18.879,18.9405,271900.0
2011-01-05 10:15:00,24.65,24.66,24.58,24.59,293800.0,18.9328,18.9405,18.879,18.8867,293800.0
2011-01-05 10:20:00,24.6,24.61,24.54,24.54,182000.0,18.8944,18.9021,18.8483,18.8483,182000.0
2011-01-05 10:25:00,24.55,24.57,24.53,24.54,87200.0,18.856,18.8714,18.8406,18.8483,87200.0
2011-01-05 10:30:00,24.53,24.56,24.5,24.53,114000.0,18.8406,18.8637,18.8176,18.8406,114000.0
2011-01-05 10:35:00,24.53,24.58,24.53,24.58,60100.0,18.8406,18.879,18.8406,18.879,60100.0
2011-01-05 10:40:00,24.58,24.66,24.57,24.6,234000.0,18.879,18.9405,18.8714,18.8944,234000.0
2011-01-05 10:45:00,24.59,24.64,24.58,24.58,204800.0,18.8867,18.9251,18.879,18.879,204800.0
2011-01-05 10:50:00,24.59,24.61,24.56,24.59,73000.0,18.8867,18.9021,18.8637,18.8867,73000.0
2011-01-05 10:55:00,24.58,24.61,24.56,24.58,157800.0,18.879,18.9021,18.8637,18.879,157800.0
2011-01-05 11:00:00,24.59,24.61,24.59,24.6,140200.0,18.8867,18.9021,18.8867,18.8944,140200.0
2011-01-05 11:05:00,24.6,24.63,24.59,24.63,155100.0,18.8944,18.9174,18.8867,18.9174,155100.0
2011-01-05 11:10:00,24.63,24.66,24.63,24.65,186600.0,18.9174,18.9405,18.9174,18.9328,186600.0
2011-01-05 11:15:00,24.65,24.7,24.65,24.69,126400.0,18.9328,18.9712,18.9328,18.9635,126400.0
2011-01-05 11:20:00,24.69,24.78,24.68,24.77,281200.0,18.9635,19.0327,18.9559,19.025,281200.0
2011-01-05 11:25:00,24.77,24.78,24.74,24.77,128200.0,19.025,19.0327,19.0019,19.025,128200.0
2011-01-05 11:30:00,24.77,24.78,24.75,24.75,185300.0,19.025,19.0327,19.0096,19.0096,185300.0
2011-01-05 11:35:00,24.75,24.77,24.74,24.75,156000.0,19.0096,19.025,19.0019,19.0096,156000.0
2011-01-05 11:40:00,24.76,24.76,24.69,24.7,108600.0,19.0173,19.0173,18.9635,18.9712,108600.0
2011-01-05 11:45:00,24.7,24.71,24.68,24.68,165800.0,18.9712,18.9789,18.9559,18.9559,165800.0
2011-01-05 11:50:00,24.68,24.71,24.67,24.68,153900.0,18.9559,18.9789,18.9482,18.9559,153900.0
2011-01-05 11:55:00,24.68,24.68,24.67,24.67,79100.0,18.9559,18.9559,18.9482,18.9482,79100.0
2011-01-05 12:00:00,24.68,24.71,24.67,24.68,111400.0,18.9559,18.9789,18.9482,18.9559,111400.0
2011-01-05 12:05:00,24.69,24.73,24.68,24.72,136100.0,18.9635,18.9943,18.9559,18.9866,136100.0
2011-01-05 12:10:00,24.73,24.74,24.7,24.7,78100.0,18.9943,19.0019,18.9712,18.9712,78100.0
2011-01-05 12:15:00,24.71,24.74,24.7,24.74,59400.0,18.9789,19.0019,18.9712,19.0019,59400.0
2011-01-05 12:20:00,24.74,24.76,24.72,24.76,90300.0,19.0019,19.0173,18.9866,19.0173,90300.0
2011-01-05 12:25:00,24.75,24.78,24.75,24.76,80900.0,19.0096,19.0327,19.0096,19.0173,80900.0
2011-01-05 12:30:00,24.76,24.79,24.76,24.79,71000.0,19.0173,19.0403,19.0173,19.0403,71000.0
2011-01-05 12:35:00,24.79,24.8,24.75,24.75,100800.0,19.0403,19.048,19.0096,19.0096,100800.0
2011-01-05 12:40:00,24.75,24.76,24.72,24.72,81000.0,19.0096,19.0173,18.9866,18.9866,81000.0
2011-01-05 12:45:00,24.73,24.73,24.72,24.73,33300.0,18.9943,18.9943,18.9866,18.9943,33300.0
2011-01-05 12:50:00,24.72,24.73,24.72,24.73,16900.0,18.9866,18.9943,18.9866,18.9943,16900.0
2011-01-05 12:55:00,24.72,24.73,24.68,24.71,163800.0,18.9866,18.9943,18.9559,18.9789,163800.0
2011-01-05 13:00:00,24.71,24.71,24.68,24.68,91200.0,18.9789,18.9789,18.9559,18.9559,91200.0
2011-01-05 13:05:00,24.68,24.7,24.68,24.7,84500.0,18.9559,18.9712,18.9559,18.9712,84500.0
2011-01-05 13:10:00,24.7,24.7,24.67,24.68,49600.0,18.9712,18.9712,18.9482,18.9559,49600.0
2011-01-05 13:15:00,24.68,24.69,24.65,24.65,71700.0,18.9559,18.9635,18.9328,18.9328,71700.0
2011-01-05 13:20:00,24.65,24.66,24.64,24.65,65300.0,18.9328,18.9405,18.9251,18.9328,65300.0
2011-01-05 13:25:00,24.65,24.66,24.65,24.65,24100.0,18.9328,18.9405,18.9328,18.9328,24100.0
2011-01-05 13:30:00,24.66,24.66,24.64,24.64,65700.0,18.9405,18.9405,18.9251,18.9251,65700.0
2011-01-05 13:35:00,24.64,24.66,24.64,24.65,273100.0,18.9251,18.9405,18.9251,18.9328,273100.0
2011-01-05 13:40:00,24.65,24.66,24.63,24.66,158700.0,18.9328,18.9405,18.9174,18.9405,158700.0
2011-01-05 13:45:00,24.66,24.68,24.65,24.68,81100.0,18.9405,18.9559,18.9328,18.9559,81100.0
2011-01-05 13:50:00,24.67,24.69,24.66,24.67,73400.0,18.9482,18.9635,18.9405,18.9482,73400.0
2011-01-05 13:55:00,24.67,24.68,24.64,24.66,143100.0,18.9482,18.9559,18.9251,18.9405,143100.0
2011-01-05 14:00:00,24.67,24.69,24.65,24.69,115900.0,18.9482,18.9635,18.9328,18.9635,115900.0
2011-01-05 14:05:00,24.68,24.68,24.63,24.64,295100.0,18.9559,18.9559,18.9174,18.9251,295100.0
2011-01-05 14:10:00,24.63,24.65,24.62,24.63,154000.0,18.9174,18.9328,18.9098,18.9174,154000.0
2011-01-05 14:15:00,24.63,24.66,24.62,24.64,95200.0,18.9174,18.9405,18.9098,18.9251,95200.0
2011-01-05 14:20:00,24.64,24.66,24.63,24.64,285600.0,18.9251,18.9405,18.9174,18.9251,285600.0
2011-01-05 14:25:00,24.64,24.64,24.59,24.59,126600.0,18.9251,18.9251,18.8867,18.8867,126600.0
2011-01-05 14:30:00,24.6,24.6,24.57,24.58,87300.0,18.8944,18.8944,18.8714,18.879,87300.0
2011-01-05 14:35:00,24.58,24.6,24.57,24.59,242500.0,18.879,18.8944,18.8714,18.8867,242500.0
2011-01-05 14:40:00,24.58,24.6,24.58,24.59,139400.0,18.879,18.8944,18.879,18.8867,139400.0
2011-01-05 14:45:00,24.6,24.64,24.59,24.64,102200.0,18.8944,18.9251,18.8867,18.9251,102200.0
2011-01-05 14:50:00,24.64,24.64,24.63,24.63,26100.0,18.9251,18.9251,18.9174,18.9174,26100.0
2011-01-05 14:55:00,24.64,24.64,24.62,24.63,51700.0,18.9251,18.9251,18.9098,18.9174,51700.0
2011-01-05 15:00:00,24.63,24.63,24.62,24.62,51100.0,18.9174,18.9174,18.9098,18.9098,51100.0
2011-01-05 15:05:00,24.63,24.64,24.61,24.62,169900.0,18.9174,18.9251,18.9021,18.9098,169900.0
2011-01-05 15:10:00,24.63,24.63,24.6,24.6,450300.0,18.9174,18.9174,18.8944,18.8944,450300.0
2011-01-05 15:15:00,24.61,24.66,24.6,24.66,161700.0,18.9021,18.9405,18.8944,18.9405,161700.0
2011-01-05 15:20:00,24.66,24.66,24.62,24.64,151000.0,18.9405,18.9405,18.9098,18.9251,151000.0
2011-01-05 15:25:00,24.65,24.65,24.63,24.63,45300.0,18.9328,18.9328,18.9174,18.9174,45300.0
2011-01-05 15:30:00,24.64,24.65,24.61,24.61,152200.0,18.9251,18.9328,18.9021,18.9021,152200.0
2011-01-05 15:35:00,24.61,24.63,24.61,24.62,71300.0,18.9021,18.9174,18.9021,18.9098,71300.0
2011-01-05 15:40:00,24.63,24.63,24.6,24.6,190200.0,18.9174,18.9174,18.8944,18.8944,190200.0
2011-01-05 15:45:00,24.6,24.64,24.59,24.63,356500.0,18.8944,18.9251,18.8867,18.9174,356500.0
2011-01-05 15:50:00,24.63,24.64,24.62,24.64,187200.0,18.9174,18.9251,18.9098,18.9251,187200.0
2011-01-05 15:55:00,24.64,24.68,24.64,24.67,517700.0,18.9251,18.9559,18.9251,18.9482,517700.0
2011-01-06 09:30:00,24.63,24.66,24.5,24.5,116000.0,18.9174,18.9405,18.8176,18.8176,116000.0
2011-01-06 09:35:00,24.5,24.64,24.5,24.62,204200.0,18.8176,18.9251,18.8176,18.9098,204200.0
2011-01-06 09:40:00,24.62,24.62,24.55,24.59,111500.0,18.9098,18.9098,18.856,18.8867,111500.0
2011-01-06 09:45:00,24.6,24.63,24.59,24.59,139100.0,18.8944,18.9174,18.8867,18.8867,139100.0
2011-01-06 09:50:00,24.6,24.62,24.58,24.61,52600.0,18.8944,18.9098,18.879,18.9021,52600.0
2011-01-06 09:55:00,24.61,24.62,24.58,24.58,84800.0,18.9021,18.9098,18.879,18.879,84800.0
2011-01-06 10:00:00,24.58,24.6,24.54,24.55,63400.0,18.879,18.8944,18.8483,18.856,63400.0
2011-01-06 10:05:00,24.55,24.59,24.53,24.53,79800.0,18.856,18.8867,18.8406,18.8406,79800.0
2011-01-06 10:10:00,24.53,24.53,24.47,24.47,90800.0,18.8406,18.8406,18.7946,18.7946,90800.0
2011-01-06 10:15:00,24.48,24.51,24.48,24.5,105000.0,18.8022,18.8253,18.8022,18.8176,105000.0
2011-01-06 10:20:00,24.5,24.51,24.48,24.48,89500.0,18.8176,18.8253,18.8022,18.8022,89500.0
2011-01-06 10:25:00,24.49,24.53,24.48,24.51,159300.0,18.8099,18.8406,18.8022,18.8253,159300.0
2011-01-06 10:30:00,24.52,24.53,24.48,24.49,273600.0,18.833,18.8406,18.8022,18.8099,273600.0
2011-01-06 10:35:00,24.48,24.51,24.48,24.5,146300.0,18.8022,18.8253,18.8022,18.8176,146300.0
2011-01-06 10:40:00,24.5,24.51,24.48,24.49,259400.0,18.8176,18.8253,18.8022,18.8099,259400.0
2011-01-06 10:45:00,24.49,24.49,24.42,24.44,222900.0,18.8099,18.8099,18.7562,18.7715,222900.0
2011-01-06 10:50:00,24.44,24.44,24.36,24.4,183300.0,18.7715,18.7715,18.7101,18.7408,183300.0
2011-01-06 10:55:00,24.4,24.4,24.37,24.37,118500.0,18.7408,18.7408,18.7178,18.7178,118500.0
2011-01-06 11:00:00,24.38,24.4,24.29,24.29,185100.0,18.7254,18.7408,18.6563,18.6563,185100.0
2011-01-06 11:05:00,24.3,24.31,24.26,24.26,218700.0,18.664,18.6717,18.6333,18.6333,218700.0
2011-01-06 11:10:00,24.26,24.27,24.19,24.24,376100.0,18.6333,18.6409,18.5795,18.6179,376100.0
2011-01-06 11:15:00,24.24,24.32,24.23,24.31,113000.0,18.6179,18.6793,18.6102,18.6717,113000.0
2011-01-06 11:20:00,24.31,24.32,24.28,24.31,87200.0,18.6717,18.6793,18.6486,18.6717,87200.0
2011-01-06 11:25:00,24.31,24.32,24.3,24.32,67500.0,18.6717,18.6793,18.664,18.6793,67500.0
2011-01-06 11:30:00,24.32,24.32,24.22,24.24,359100.0,18.6793,18.6793,18.6025,18.6179,359100.0
2011-01-06 11:35:00,24.24,24.25,24.19,24.2,310300.0,18.6179,18.6256,18.5795,18.5872,310300.0
2011-01-06 11:40:00,24.2,24.22,24.16,24.22,302600.0,18.5872,18.6025,18.5565,18.6025,302600.0
2011-01-06 11:45:00,24.22,24.29,24.21,24.25,204900.0,18.6025,18.6563,18.5949,18.6256,204900.0
2011-01-06 11:50:00,24.25,24.25,24.24,24.25,94200.0,18.6256,18.6256,18.6179,18.6256,94200.0
2011-01-06 11:55:00,24.25,24.25,24.24,24.25,106500.0,18.6256,18.6256,18.6179,18.6256,106500.0
2011-01-06 12:00:00,24.24,24.25,24.19,24.22,127000.0,18.6179,18.6256,18.5795,18.6025,127000.0
2011-01-06 12:05:00,24.22,24.22,24.16,24.17,110800.0,18.6025,18.6025,18.5565,18.5641,110800.0
2011-01-06 12:10:00,24.16,24.17,24.1,24.11,283300.0,18.5565,18.5641,18.5104,18.5181,283300.0
2011-01-06 12:15:00,24.1,24.11,24.0,24.04,549200.0,18.5104,18.5181,18.4336,18.4643,549200.0
2011-01-06 12:20:00,24.03,24.12,24.03,24.12,167400.0,18.4566,18.5257,18.4566,18.5257,167400.0
2011-01-06 12:25:00,24.12,24.14,24.09,24.09,170900.0,18.5257,18.5411,18.5027,18.5027,170900.0
2011-01-06 12:30:00,24.09,24.13,24.09,24.12,79700.0,18.5027,18.5334,18.5027,18.5257,79700.0
2011-01-06 12:35:00,24.11,24.13,24.1,24.12,105900.0,18.5181,18.5334,18.5104,18.5257,105900.0
2011-01-06 12:40:00,24.12,24.14,24.11,24.13,152200.0,18.5257,18.5411,18.5181,18.5334,152200.0
2011-01-06 12:45:00,24.13,24.16,24.13,24.16,135900.0,18.5334,18.5565,18.5334,18.5565,135900.0
2011-01-06 12:50:00,24.15,24.16,24.13,24.13,143400.0,18.5488,18.5565,18.5334,18.5334,143400.0
2011-01-06 12:55:00,24.13,24.14,24.09,24.13,141000.0,18.5334,18.5411,18.5027,18.5334,141000.0
2011-01-06 13:00:00,24.13,24.13,24.12,24.13,51800.0,18.5334,18.5334,18.5257,18.5334,51800.0
2011-01-06 13:05:00,24.13,24.15,24.13,24.15,114000.0,18.5334,18.5488,18.5334,18.5488,114000.0
2011-01-06 13:10:00,24.15,24.16,24.14,24.15,69600.0,18.5488,18.5565,18.5411,18.5488,69600.0
2011-01-06 13:15:00,24.15,24.17,24.15,24.15,73000.0,18.5488,18.5641,18.5488,18.5488,73000.0
2011-01-06 13:20:00,24.16,24.16,24.14,24.14,121200.0,18.5565,18.5565,18.5411,18.5411,121200.0
2011-01-06 13:25:00,24.14,24.15,24.13,24.13,48800.0,18.5411,18.5488,18.5334,18.5334,48800.0
2011-01-06 13:30:00,24.13,24.14,24.13,24.14,28500.0,18.5334,18.5411,18.5334,18.5411,28500.0
2011-01-06 13:35:00,24.14,24.14,24.1,24.11,129700.0,18.5411,18.5411,18.5104,18.5181,129700.0
2011-01-06 13:40:00,24.11,24.11,24.1,24.11,41900.0,18.5181,18.5181,18.5104,18.5181,41900.0
2011-01-06 13:45:00,24.11,24.11,24.1,24.1,82800.0,18.5181,18.5181,18.5104,18.5104,82800.0
2011-01-06 13:50:00,24.1,24.13,24.09,24.13,129300.0,18.5104,18.5334,18.5027,18.5334,129300.0
2011-01-06 13:55:00,24.13,24.16,24.12,24.16,146500.0,18.5334,18.5565,18.5257,18.5565,146500.0
2011-01-06 14:00:00,24.16,24.21,24.15,24.21,171700.0,18.5565,18.5949,18.5488,18.5949,171700.0
2011-01-06 14:05:00,24.21,24.21,24.18,24.19,180800.0,18.5949,18.5949,18.5718,18.5795,180800.0
2011-01-06 14:10:00,24.19,24.21,24.19,24.21,45400.0,18.5795,18.5949,18.5795,18.5949,45400.0
2011-01-06 14:15:00,24.2,24.21,24.19,24.21,109700.0,18.5872,18.5949,18.5795,18.5949,109700.0
2011-01-06 14:20:00,24.21,24.23,24.2,24.22,101800.0,18.5949,18.6102,18.5872,18.6025,101800.0
2011-01-06 14:25:00,24.23,24.26,24.22,24.26,95300.0,18.6102,18.6333,18.6025,18.6333,95300.0
2011-01-06 14:30:00,24.25,24.27,24.25,24.26,48000.0,18.6256,18.6409,18.6256,18.6333,48000.0
2011-01-06 14:35:00,24.27,24.27,24.24,24.25,157600.0,18.6409,18.6409,18.6179,18.6256,157600.0
2011-01-06 14:40:00,24.24,24.25,24.23,24.23,134200.0,18.6179,18.6256,18.6102,18.6102,134200.0
2011-01-06 14:45:00,24.23,24.24,24.18,24.2,117900.0,18.6102,18.6179,18.5718,18.5872,117900.0
2011-01-06 14:50:00,24.2,24.2,24.18,24.19,47000.0,18.5872,18.5872,18.5718,18.5795,47000.0
2011-01-06 14:55:00,24.18,24.2,24.18,24.19,170600.0,18.5718,18.5872,18.5718,18.5795,170600.0
2011-01-06 15:00:00,24.19,24.19,24.18,24.18,86100.0,18.5795,18.5795,18.5718,18.5718,86100.0
2011-01-06 15:05:00,24.18,24.2,24.15,24.17,220400.0,18.5718,18.5872,18.5488,18.5641,220400.0
2011-01-06 15:10:00,24.17,24.17,24.16,24.16,70200.0,18.5641,18.5641,18.5565,18.5565,70200.0
2011-01-06 15:15:00,24.16,24.18,24.16,24.18,64200.0,18.5565,18.5718,18.5565,18.5718,64200.0
2011-01-06 15:20:00,24.17,24.18,24.15,24.15,132400.0,18.5641,18.5718,18.5488,18.5488,132400.0
2011-01-06 15:25:00,24.16,24.17,24.14,24.16,107300.0,18.5565,18.5641,18.5411,18.5565,107300.0
2011-01-06 15:30:00,24.17,24.17,24.09,24.12,385700.0,18.5641,18.5641,18.5027,18.5257,385700.0
2011-01-06 15:35:00,24.13,24.19,24.12,24.18,159500.0,18.5334,18.5795,18.5257,18.5718,159500.0
2011-01-06 15:40:00,24.19,24.2,24.18,24.19,153800.0,18.5795,18.5872,18.5718,18.5795,153800.0
2011-01-06 15:45:00,24.2,24.2,24.16,24.18,433600.0,18.5872,18.5872,18.5565,18.5718,433600.0
2011-01-06 15:50:00,24.18,24.2,24.16,24.17,473400.0,18.5718,18.5872,18.5565,18.5641,473400.0
2011-01-06 15:55:00,24.17,24.17,24.13,24.14,817300.0,18.5641,18.5641,18.5334,18.5411,817300.0
2011-01-07 09:30:00,24.21,24.24,24.14,24.24,248200.0,18.5949,18.6179,18.5411,18.6179,248200.0
2011-01-07 09:35:00,24.24,24.38,24.24,24.33,224500.0,18.6179,18.7254,18.6179,18.687,224500.0
2011-01-07 09:40:00,24.33,24.34,24.17,24.26,163000.0,18.687,18.6947,18.5641,18.6333,163000.0
2011-01-07 09:45:00,24.27,24.27,24.2,24.23,145100.0,18.6409,18.6409,18.5872,18.6102,145100.0
2011-01-07 09:50:00,24.22,24.23,24.18,24.21,147400.0,18.6025,18.6102,18.5718,18.5949,147400.0
2011-01-07 09:55:00,24.21,24.28,24.2,24.21,92700.0,18.5949,18.6486,18.5872,18.5949,92700.0
2011-01-07 10:00:00,24.21,24.24,24.19,24.22,73300.0,18.5949,18.6179,18.5795,18.6025,73300.0
2011-01-07 10:05:00,24.21,24.33,24.21,24.31,256400.0,18.5949,18.687,18.5949,18.6717,256400.0
2011-01-07 10:10:00,24.32,24.37,24.3,24.36,143200.0,18.6793,18.7178,18.664,18.7101,143200.0
2011-01-07 10:15:00,24.36,24.37,24.33,24.35,131900.0,18.7101,18.7178,18.687,18.7024,131900.0
2011-01-07 10:20:00,24.35,24.36,24.32,24.34,36700.0,18.7024,18.7101,18.6793,18.6947,36700.0
2011-01-07 10:25:00,24.33,24.37,24.3,24.31,138000.0,18.687,18.7178,18.664,18.6717,138000.0
2011-01-07 10:30:00,24.31,24.32,24.27,24.28,82700.0,18.6717,18.6793,18.6409,18.6486,82700.0
2011-01-07 10:35:00,24.28,24.31,24.27,24.28,149200.0,18.6486,18.6717,18.6409,18.6486,149200.0
2011-01-07 10:40:00,24.29,24.31,24.22,24.23,193700.0,18.6563,18.6717,18.6025,18.6102,193700.0
2011-01-07 10:45:00,24.23,24.27,24.18,24.22,397300.0,18.6102,18.6409,18.5718,18.6025,397300.0
2011-01-07 10:50:00,24.22,24.22,24.16,24.2,107100.0,18.6025,18.6025,18.5565,18.5872,107100.0
2011-01-07 10:55:00,24.2,24.25,24.18,24.19,96300.0,18.5872,18.6256,18.5718,18.5795,96300.0
2011-01-07 11:00:00,24.18,24.22,24.16,24.16,193500.0,18.5718,18.6025,18.5565,18.5565,193500.0
2011-01-07 11:05:00,24.17,24.2,24.17,24.19,102600.0,18.5641,18.5872,18.5641,18.5795,102600.0
2011-01-07 11:10:00,24.19,24.21,24.17,24.19,197400.0,18.5795,18.5949,18.5641,18.5795,197400.0
2011-01-07 11:15:00,24.18,24.2,24.16,24.17,169800.0,18.5718,18.5872,18.5565,18.5641,169800.0
2011-01-07 11:20:00,24.16,24.17,24.13,24.15,136400.0,18.5565,18.5641,18.5334,18.5488,136400.0
2011-01-07 11:25:00,24.14,24.16,24.1,24.11,190200.0,18.5411,18.5565,18.5104,18.5181,190200.0
2011-01-07 11:30:00,24.11,24.13,24.06,24.1,132800.0,18.5181,18.5334,18.4797,18.5104,132800.0
2011-01-07 11:35:00,24.09,24.1,24.05,24.07,76000.0,18.5027,18.5104,18.472,18.4873,76000.0
2011-01-07 11:40:00,24.08,24.09,24.05,24.05,33900.0,18.495,18.5027,18.472,18.472,33900.0
2011-01-07 11:45:00,24.05,24.1,24.05,24.08,44900.0,18.472,18.5104,18.472,18.495,44900.0
2011-01-07 11:50:00,24.09,24.09,24.05,24.08,38800.0,18.5027,18.5027,18.472,18.495,38800.0
2011-01-07 11:55:00,24.07,24.1,24.06,24.08,49200.0,18.4873,18.5104,18.4797,18.495,49200.0
2011-01-07 12:00:00,24.09,24.1,24.07,24.07,26200.0,18.5027,18.5104,18.4873,18.4873,26200.0
2011-01-07 12:05:00,24.07,24.08,24.04,24.05,126300.0,18.4873,18.495,18.4643,18.472,126300.0
2011-01-07 12:10:00,24.04,24.05,24.02,24.02,67400.0,18.4643,18.472,18.4489,18.4489,67400.0
2011-01-07 12:15:00,24.02,24.05,24.01,24.04,53300.0,18.4489,18.472,18.4412,18.4643,53300.0
2011-01-07 12:20:00,24.04,24.05,24.03,24.03,17500.0,18.4643,18.472,18.4566,18.4566,17500.0
2011-01-07 12:25:00,24.04,24.04,24.01,24.01,46600.0,18.4643,18.4643,18.4412,18.4412,46600.0
2011-01-07 12:30:00,24.01,24.02,23.95,23.97,143200.0,18.4412,18.4489,18.3952,18.4105,143200.0
2011-01-07 12:35:00,23.97,23.98,23.92,23.93,61400.0,18.4105,18.4182,18.3721,18.3798,61400.0
2011-01-07 12:40:00,23.93,23.94,23.91,23.93,48000.0,18.3798,18.3875,18.3644,18.3798,48000.0
2011-01-07 12:45:00,23.92,23.93,23.9,23.91,79000.0,18.3721,18.3798,18.3568,18.3644,79000.0
2011-01-07 12:50:00,23.9,23.92,23.89,23.9,98100.0,18.3568,18.3721,18.3491,18.3568,98100.0
2011-01-07 12:55:00,23.9,23.97,23.89,23.95,80800.0,18.3568,18.4105,18.3491,18.3952,80800.0
2011-01-07 13:00:00,23.96,24.01,23.95,24.01,211500.0,18.4028,18.4412,18.3952,18.4412,211500.0
2011-01-07 13:05:00,24.01,24.04,23.99,24.02,50400.0,18.4412,18.4643,18.4259,18.4489,50400.0
2011-01-07 13:10:00,24.01,24.01,23.99,23.99,25400.0,18.4412,18.4412,18.4259,18.4259,25400.0
2011-01-07 13:15:00,23.99,24.06,23.99,24.06,106600.0,18.4259,18.4797,18.4259,18.4797,106600.0
2011-01-07 13:20:00,24.05,24.07,24.03,24.07,40600.0,18.472,18.4873,18.4566,18.4873,40600.0
2011-01-07 13:25:00,24.07,24.08,24.03,24.03,30500.0,18.4873,18.495,18.4566,18.4566,30500.0
2011-01-07 13:30:00,24.03,24.07,24.03,24.06,34700.0,18.4566,18.4873,18.4566,18.4797,34700.0
2011-01-07 13:35:00,24.07,24.1,24.07,24.09,28300.0,18.4873,18.5104,18.4873,18.5027,28300.0
2011-01-07 13:40:00,24.1,24.1,24.04,24.04,52000.0,18.5104,18.5104,18.4643,18.4643,52000.0
2011-01-07 13:45:00,24.05,24.05,24.03,24.03,28000.0,18.472,18.472,18.4566,18.4566,28000.0
2011-01-07 13:50:00,24.03,24.04,24.0,24.04,64200.0,18.4566,18.4643,18.4336,18.4643,64200.0
2011-01-07 13:55:00,24.03,24.04,24.01,24.03,48900.0,18.4566,18.4643,18.4412,18.4566,48900.0
2011-01-07 14:00:00,24.03,24.06,24.02,24.03,39800.0,18.4566,18.4797,18.4489,18.4566,39800.0
2011-01-07 14:05:00,24.03,24.05,24.03,24.04,35200.0,18.4566,18.472,18.4566,18.4643,35200.0
2011-01-07 14:10:00,24.04,24.05,24.04,24.05,19000.0,18.4643,18.472,18.4643,18.472,19000.0
2011-01-07 14:15:00,24.05,24.08,24.04,24.05,50000.0,18.472,18.495,18.4643,18.472,50000.0
2011-01-07 14:20:00,24.05,24.09,24.05,24.08,45200.0,18.472,18.5027,18.472,18.495,45200.0
2011-01-07 14:25:00,24.08,24.11,24.07,24.09,91500.0,18.495,18.5181,18.4873,18.5027,91500.0
2011-01-07 14:30:00,24.09,24.09,24.07,24.07,46800.0,18.5027,18.5027,18.4873,18.4873,46800.0
2011-01-07 14:35:00,24.08,24.08,24.05,24.06,52600.0,18.495,18.495,18.472,18.4797,52600.0
2011-01-07 14:40:00,24.06,24.08,24.05,24.08,52100.0,18.4797,18.495,18.472,18.495,52100.0
2011-01-07 14:45:00,24.08,24.09,24.05,24.05,43300.0,18.495,18.5027,18.472,18.472,43300.0
2011-01-07 14:50:00,24.05,24.06,24.03,24.03,60500.0,18.472,18.4797,18.4566,18.4566,60500.0
2011-01-07 14:55:00,24.03,24.05,24.03,24.04,117700.0,18.4566,18.472,18.4566,18.4643,117700.0
2011-01-07 15:00:00,24.03,24.05,23.98,23.99,131200.0,18.4566,18.472,18.4182,18.4259,131200.0
2011-01-07 15:05:00,24.0,24.03,23.99,23.99,112100.0,18.4336,18.4566,18.4259,18.4259,112100.0
2011-01-07 15:10:00,23.99,24.01,23.97,23.98,79500.0,18.4259,18.4412,18.4105,18.4182,79500.0
2011-01-07 15:15:00,23.98,24.01,23.97,23.99,259700.0,18.4182,18.4412,18.4105,18.4259,259700.0
2011-01-07 15:20:00,23.98,24.0,23.97,23.98,106900.0,18.4182,18.4336,18.4105,18.4182,106900.0
2011-01-07 15:25:00,23.98,24.0,23.95,23.98,225500.0,18.4182,18.4336,18.3952,18.4182,225500.0
2011-01-07 15:30:00,23.98,24.02,23.97,24.02,100700.0,18.4182,18.4489,18.4105,18.4489,100700.0
2011-01-07 15:35:00,24.02,24.04,24.0,24.02,124300.0,18.4489,18.4643,18.4336,18.4489,124300.0
2011-01-07 15:40:00,24.02,24.02,23.98,23.98,171400.0,18.4489,18.4489,18.4182,18.4182,171400.0
2011-01-07 15:45:00,23.98,24.0,23.97,23.99,304000.0,18.4182,18.4336,18.4105,18.4259,304000.0
2011-01-07 15:50:00,23.98,24.01,23.98,23.99,301100.0,18.4182,18.4412,18.4182,18.4259,301100.0
2011-01-07 15:55:00,23.98,24.0,23.98,24.0,347900.0,18.4182,18.4336,18.4182,18.4336,347900.0
2011-01-10 09:30:00,23.93,23.97,23.87,23.93,172000.0,18.3798,18.4105,18.3337,18.3798,172000.0
2011-01-10 09:35:00,23.93,23.95,23.88,23.93,75500.0,18.3798,18.3952,18.3414,18.3798,75500.0
2011-01-10 09:40:00,23.92,23.99,23.9,23.96,66300.0,18.3721,18.4259,18.3568,18.4028,66300.0
2011-01-10 09:45:00,23.96,24.0,23.93,23.95,172300.0,18.4028,18.4336,18.3798,18.3952,172300.0
2011-01-10 09:50:00,23.96,23.96,23.88,23.88,173500.0,18.4028,18.4028,18.3414,18.3414,173500.0
2011-01-10 09:55:00,23.88,23.92,23.83,23.88,247800.0,18.3414,18.3721,18.303,18.3414,247800.0
2011-01-10 10:00:00,23.89,23.99,23.86,23.98,103000.0,18.3491,18.4259,18.326,18.4182,103000.0
2011-01-10 10:05:00,23.99,24.0,23.97,23.98,77500.0,18.4259,18.4336,18.4105,18.4182,77500.0
2011-01-10 10:10:00,23.98,24.09,23.97,24.06,174500.0,18.4182,18.5027,18.4105,18.4797,174500.0
2011-01-10 10:15:00,24.06,24.1,24.0,24.02,156100.0,18.4797,18.5104,18.4336,18.4489,156100.0
2011-01-10 10:20:00,24.02,24.09,24.01,24.09,75100.0,18.4489,18.5027,18.4412,18.5027,75100.0
2011-01-10 10:25:00,24.09,24.16,24.09,24.16,256200.0,18.5027,18.5565,18.5027,18.5565,256200.0
2011-01-10 10:30:00,24.16,24.26,24.14,24.21,263300.0,18.5565,18.6333,18.5411,18.5949,263300.0
2011-01-10 10:35:00,24.21,24.24,24.19,24.21,171500.0,18.5949,18.6179,18.5795,18.5949,171500.0
2011-01-10 10:40:00,24.21,24.26,24.2,24.2,107700.0,18.5949,18.6333,18.5872,18.5872,107700.0
2011-01-10 10:45:00,24.2,24.21,24.13,24.14,254300.0,18.5872,18.5949,18.5334,18.5411,254300.0
2011-01-10 10:50:00,24.14,24.14,24.09,24.11,207400.0,18.5411,18.5411,18.5027,18.5181,207400.0
2011-01-10 10:55:00,24.11,24.14,24.1,24.13,91100.0,18.5181,18.5411,18.5104,18.5334,91100.0
2011-01-10 11:00:00,24.12,24.17,24.1,24.1,147500.0,18.5257,18.5641,18.5104,18.5104,147500.0
2011-01-10 11:05:00,24.1,24.11,24.04,24.11,196400.0,18.5104,18.5181,18.4643,18.5181,196400.0
2011-01-10 11:10:00,24.11,24.18,24.11,24.16,70100.0,18.5181,18.5718,18.5181,18.5565,70100.0
2011-01-10 11:15:00,24.16,24.17,24.13,24.16,65000.0,18.5565,18.5641,18.5334,18.5565,65000.0
2011-01-10 11:20:00,24.16,24.16,24.06,24.07,96700.0,18.5565,18.5565,18.4797,18.4873,96700.0
2011-01-10 11:25:00,24.07,24.14,24.06,24.11,66300.0,18.4873,18.5411,18.4797,18.5181,66300.0
2011-01-10 11:30:00,24.11,24.11,24.05,24.06,88500.0,18.5181,18.5181,18.472,18.4797,88500.0
2011-01-10 11:35:00,24.07,24.14,24.07,24.12,96900.0,18.4873,18.5411,18.4873,18.5257,96900.0
2011-01-10 11:40:00,24.13,24.17,24.12,24.16,55300.0,18.5334,18.5641,18.5257,18.5565,55300.0
2011-01-10 11:45:00,24.16,24.23,24.15,24.23,87000.0,18.5565,18.6102,18.5488,18.6102,87000.0
2011-01-10 11:50:00,24.23,24.26,24.2,24.24,65600.0,18.6102,18.6333,18.5872,18.6179,65600.0
2011-01-10 11:55:00,24.24,24.26,24.23,24.25,108300.0,18.6179,18.6333,18.6102,18.6256,108300.0
2011-01-10 12:00:00,24.25,24.31,24.24,24.3,97300.0,18.6256,18.6717,18.6179,18.664,97300.0
2011-01-10 12:05:00,24.31,24.32,24.28,24.29,92400.0,18.6717,18.6793,18.6486,18.6563,92400.0
2011-01-10 12:10:00,24.29,24.3,24.23,24.27,92100.0,18.6563,18.664,18.6102,18.6409,92100.0
2011-01-10 12:15:00,24.27,24.29,24.23,24.27,78800.0,18.6409,18.6563,18.6102,18.6409,78800.0
2011-01-10 12:20:00,24.27,24.3,24.26,24.29,35700.0,18.6409,18.664,18.6333,18.6563,35700.0
2011-01-10 12:25:00,24.3,24.33,24.29,24.31,54300.0,18.664,18.687,18.6563,18.6717,54300.0
2011-01-10 12:30:00,24.31,24.32,24.29,24.31,32400.0,18.6717,18.6793,18.6563,18.6717,32400.0
2011-01-10 12:35:00,24.31,24.33,24.28,24.31,60500.0,18.6717,18.687,18.6486,18.6717,60500.0
2011-01-10 12:40:00,24.31,24.33,24.29,24.31,67900.0,18.6717,18.687,18.6563,18.6717,67900.0
2011-01-10 12:45:00,24.3,24.31,24.26,24.26,62100.0,18.664,18.6717,18.6333,18.6333,62100.0
2011-01-10 12:50:00,24.26,24.28,24.22,24.22,56100.0,18.6333,18.6486,18.6025,18.6025,56100.0
2011-01-10 12:55:00,24.23,24.23,24.18,24.18,65100.0,18.6102,18.6102,18.5718,18.5718,65100.0
2011-01-10 13:00:00,24.18,24.2,24.17,24.2,54300.0,18.5718,18.5872,18.5641,18.5872,54300.0
2011-01-10 13:05:00,24.21,24.22,24.19,24.21,60700.0,18.5949,18.6025,18.5795,18.5949,60700.0
2011-01-10 13:10:00,24.22,24.27,24.2,24.26,51600.0,18.6025,18.6409,18.5872,18.6333,51600.0
2011-01-10 13:15:00,24.26,24.27,24.24,24.25,20300.0,18.6333,18.6409,18.6179,18.6256,20300.0
2011-01-10 13:20:00,24.25,24.26,24.24,24.25,13000.0,18.6256,18.6333,18.6179,18.6256,13000.0
2011-01-10 13:25:00,24.25,24.27,24.23,24.25,31700.0,18.6256,18.6409,18.6102,18.6256,31700.0
2011-01-10 13:30:00,24.24,24.27,24.23,24.27,37500.0,18.6179,18.6409,18.6102,18.6409,37500.0
2011-01-10 13:35:00,24.27,24.27,24.24,24.25,54700.0,18.6409,18.6409,18.6179,18.6256,54700.0
2011-01-10 13:40:00,24.25,24.26,24.24,24.24,20500.0,18.6256,18.6333,18.6179,18.6179,20500.0
2011-01-10 13:45:00,24.24,24.28,24.24,24.28,26300.0,18.6179,18.6486,18.6179,18.6486,26300.0
2011-01-10 13:50:00,24.28,24.3,24.28,24.29,27400.0,18.6486,18.664,18.6486,18.6563,27400.0
2011-01-10 13:55:00,24.3,24.31,24.29,24.3,37000.0,18.664,18.6717,18.6563,18.664,37000.0
2011-01-10 14:00:00,24.3,24.3,24.28,24.3,51600.0,18.664,18.664,18.6486,18.664,51600.0
2011-01-10 14:05:00,24.3,24.3,24.28,24.29,70100.0,18.664,18.664,18.6486,18.6563,70100.0
2011-01-10 14:10:00,24.29,24.32,24.28,24.3,67500.0,18.6563,18.6793,18.6486,18.664,67500.0
2011-01-10 14:15:00,24.3,24.3,24.29,24.29,39900.0,18.664,18.664,18.6563,18.6563,39900.0
2011-01-10 14:20:00,24.3,24.33,24.29,24.33,82300.0,18.664,18.687,18.6563,18.687,82300.0
2011-01-10 14:25:00,24.32,24.35,24.32,24.33,142100.0,18.6793,18.7024,18.6793,18.687,142100.0
2011-01-10 14:30:00,24.33,24.33,24.32,24.32,32700.0,18.687,18.687,18.6793,18.6793,32700.0
2011-01-10 14:35:00,24.32,24.34,24.31,24.34,151900.0,18.6793,18.6947,18.6717,18.6947,151900.0
2011-01-10 14:40:00,24.34,24.34,24.31,24.31,82200.0,18.6947,18.6947,18.6717,18.6717,82200.0
2011-01-10 14:45:00,24.32,24.34,24.31,24.33,71100.0,18.6793,18.6947,18.6717,18.687,71100.0
2011-01-10 14:50:00,24.34,24.35,24.3,24.3,131000.0,18.6947,18.7024,18.664,18.664,131000.0
2011-01-10 14:55:00,24.3,24.35,24.3,24.34,155100.0,18.664,18.7024,18.664,18.6947,155100.0
2011-01-10 15:00:00,24.35,24.35,24.34,24.35,63900.0,18.7024,18.7024,18.6947,18.7024,63900.0
2011-01-10 15:05:00,24.35,24.37,24.32,24.32,169900.0,18.7024,18.7178,18.6793,18.6793,169900.0
2011-01-10 15:10:00,24.32,24.37,24.32,24.36,78600.0,18.6793,18.7178,18.6793,18.7101,78600.0
2011-01-10 15:15:00,24.36,24.37,24.35,24.37,74000.0,18.7101,18.7178,18.7024,18.7178,74000.0
2011-01-10 15:20:00,24.37,24.37,24.36,24.36,42800.0,18.7178,18.7178,18.7101,18.7101,42800.0
2011-01-10 15:25:00,24.36,24.38,24.36,24.37,160100.0,18.7101,18.7254,18.7101,18.7178,160100.0
2011-01-10 15:30:00,24.37,24.38,24.35,24.37,108500.0,18.7178,18.7254,18.7024,18.7178,108500.0
2011-01-10 15:35:00,24.37,24.38,24.36,24.36,150900.0,18.7178,18.7254,18.7101,18.7101,150900.0
2011-01-10 15:40:00,24.37,24.37,24.36,24.36,105900.0,18.7178,18.7178,18.7101,18.7101,105900.0
2011-01-10 15:45:00,24.36,24.36,24.33,24.34,111100.0,18.7101,18.7101,18.687,18.6947,111100.0
2011-01-10 15:50:00,24.33,24.35,24.31,24.33,800800.0,18.687,18.7024,18.6717,18.687,800800.0
2011-01-10 15:55:00,24.33,24.35,24.31,24.31,432200.0,18.687,18.7024,18.6717,18.6717,432200.0
2011-01-11 09:30:00,24.47,24.55,24.41,24.54,304500.0,18.7946,18.856,18.7485,18.8483,304500.0
2011-01-11 09:35:00,24.53,24.54,24.43,24.46,112200.0,18.8406,18.8483,18.7638,18.7869,112200.0
2011-01-11 09:40:00,24.46,24.48,24.36,24.46,223300.0,18.7869,18.8022,18.7101,18.7869,223300.0
2011-01-11 09:45:00,24.46,24.49,24.44,24.48,192000.0,18.7869,18.8099,18.7715,18.8022,192000.0
2011-01-11 09:50:00,24.48,24.53,24.48,24.5,177900.0,18.8022,18.8406,18.8022,18.8176,177900.0
2011-01-11 09:55:00,24.51,24.51,24.47,24.47,122200.0,18.8253,18.8253,18.7946,18.7946,122200.0
2011-01-11 10:00:00,24.47,24.57,24.44,24.55,162300.0,18.7946,18.8714,18.7715,18.856,162300.0
2011-01-11 10:05:00,24.55,24.6,24.54,24.59,125600.0,18.856,18.8944,18.8483,18.8867,125600.0
2011-01-11 10:10:00,24.59,24.62,24.56,24.58,188600.0,18.8867,18.9098,18.8637,18.879,188600.0
2011-01-11 10:15:00,24.59,24.59,24.5,24.52,125500.0,18.8867,18.8867,18.8176,18.833,125500.0
2011-01-11 10:20:00,24.51,24.53,24.5,24.53,92400.0,18.8253,18.8406,18.8176,18.8406,92400.0
2011-01-11 10:25:00,24.52,24.56,24.52,24.55,101100.0,18.833,18.8637,18.833,18.856,101100.0
2011-01-11 10:30:00,24.55,24.56,24.54,24.56,333000.0,18.856,18.8637,18.8483,18.8637,333000.0
2011-01-11 10:35:00,24.56,24.56,24.55,24.55,104600.0,18.8637,18.8637,18.856,18.856,104600.0
2011-01-11 10:40:00,24.56,24.6,24.55,24.58,353500.0,18.8637,18.8944,18.856,18.879,353500.0
2011-01-11 10:45:00,24.58,24.61,24.57,24.58,320000.0,18.879,18.9021,18.8714,18.879,320000.0
2011-01-11 10:50:00,24.59,24.61,24.55,24.56,226500.0,18.8867,18.9021,18.856,18.8637,226500.0
2011-01-11 10:55:00,24.55,24.55,24.54,24.54,44900.0,18.856,18.856,18.8483,18.8483,44900.0
2011-01-11 11:00:00,24.55,24.59,24.54,24.59,125000.0,18.856,18.8867,18.8483,18.8867,125000.0
2011-01-11 11:05:00,24.59,24.65,24.58,24.64,99900.0,18.8867,18.9328,18.879,18.9251,99900.0
2011-01-11 11:10:00,24.64,24.7,24.63,24.69,204700.0,18.9251,18.9712,18.9174,18.9635,204700.0
2011-01-11 11:15:00,24.69,24.71,24.67,24.67,217200.0,18.9635,18.9789,18.9482,18.9482,217200.0
2011-01-11 11:20:00,24.67,24.67,24.61,24.64,55100.0,18.9482,18.9482,18.9021,18.9251,55100.0
2011-01-11 11:25:00,24.64,24.66,24.62,24.62,62800.0,18.9251,18.9405,18.9098,18.9098,62800.0
2011-01-11 11:30:00,24.62,24.66,24.62,24.62,59700.0,18.9098,18.9405,18.9098,18.9098,59700.0
2011-01-11 11:35:00,24.62,24.64,24.57,24.57,108000.0,18.9098,18.9251,18.8714,18.8714,108000.0
2011-01-11 11:40:00,24.56,24.58,24.54,24.57,106300.0,18.8637,18.879,18.8483,18.8714,106300.0
2011-01-11 11:45:00,24.57,24.62,24.56,24.62,64700.0,18.8714,18.9098,18.8637,18.9098,64700.0
2011-01-11 11:50:00,24.61,24.62,24.58,24.58,24000.0,18.9021,18.9098,18.879,18.879,24000.0
2011-01-11 11:55:00,24.58,24.58,24.55,24.55,71500.0,18.879,18.879,18.856,18.856,71500.0
2011-01-11 12:00:00,24.55,24.56,24.54,24.55,52100.0,18.856,18.8637,18.8483,18.856,52100.0
2011-01-11 12:05:00,24.56,24.57,24.55,24.56,50200.0,18.8637,18.8714,18.856,18.8637,50200.0
2011-01-11 12:10:00,24.56,24.58,24.54,24.55,111100.0,18.8637,18.879,18.8483,18.856,111100.0
2011-01-11 12:15:00,24.55,24.55,24.54,24.54,21700.0,18.856,18.856,18.8483,18.8483,21700.0
2011-01-11 12:20:00,24.54,24.55,24.5,24.51,67400.0,18.8483,18.856,18.8176,18.8253,67400.0
2011-01-11 12:25:00,24.51,24.55,24.51,24.55,46100.0,18.8253,18.856,18.8253,18.856,46100.0
2011-01-11 12:30:00,24.55,24.55,24.54,24.55,34100.0,18.856,18.856,18.8483,18.856,34100.0
2011-01-11 12:35:00,24.55,24.58,24.55,24.58,29800.0,18.856,18.879,18.856,18.879,29800.0
2011-01-11 12:40:00,24.58,24.58,24.56,24.56,22300.0,18.879,18.879,18.8637,18.8637,22300.0
2011-01-11 12:45:00,24.56,24.57,24.55,24.56,16000.0,18.8637,18.8714,18.856,18.8637,16000.0
2011-01-11 12:50:00,24.56,24.57,24.55,24.55,10700.0,18.8637,18.8714,18.856,18.856,10700.0
2011-01-11 12:55:00,24.55,24.56,24.53,24.55,55100.0,18.856,18.8637,18.8406,18.856,55100.0
2011-01-11 13:00:00,24.55,24.57,24.54,24.55,77400.0,18.856,18.8714,18.8483,18.856,77400.0
2011-01-11 13:05:00,24.56,24.56,24.51,24.52,217600.0,18.8637,18.8637,18.8253,18.833,217600.0
2011-01-11 13:10:00,24.51,24.52,24.45,24.49,84700.0,18.8253,18.833,18.7792,18.8099,84700.0
2011-01-11 13:15:00,24.49,24.49,24.47,24.47,24500.0,18.8099,18.8099,18.7946,18.7946,24500.0
2011-01-11 13:20:00,24.48,24.52,24.47,24.52,51900.0,18.8022,18.833,18.7946,18.833,51900.0
2011-01-11 13:25:00,24.52,24.54,24.51,24.54,94300.0,18.833,18.8483,18.8253,18.8483,94300.0
2011-01-11 13:30:00,24.53,24.56,24.53,24.55,96400.0,18.8406,18.8637,18.8406,18.856,96400.0
2011-01-11 13:35:00,24.56,24.56,24.54,24.55,37700.0,18.8637,18.8637,18.8483,18.856,37700.0
2011-01-11 13:40:00,24.54,24.56,24.51,24.53,72600.0,18.8483,18.8637,18.8253,18.8406,72600.0
2011-01-11 13:45:00,24.52,24.53,24.5,24.5,26200.0,18.833,18.8406,18.8176,18.8176,26200.0
2011-01-11 13:50:00,24.51,24.52,24.5,24.5,30700.0,18.8253,18.833,18.8176,18.8176,30700.0
2011-01-11 13:55:00,24.51,24.51,24.42,24.42,63500.0,18.8253,18.8253,18.7562,18.7562,63500.0
2011-01-11 14:00:00,24.43,24.43,24.38,24.4,83500.0,18.7638,18.7638,18.7254,18.7408,83500.0
2011-01-11 14:05:00,24.4,24.4,24.38,24.39,59800.0,18.7408,18.7408,18.7254,18.7331,59800.0
2011-01-11 14:10:00,24.39,24.44,24.38,24.44,82800.0,18.7331,18.7715,18.7254,18.7715,82800.0
2011-01-11 14:15:00,24.44,24.44,24.42,24.43,32400.0,18.7715,18.7715,18.7562,18.7638,32400.0
2011-01-11 14:20:00,24.43,24.44,24.4,24.41,25100.0,18.7638,18.7715,18.7408,18.7485,25100.0
2011-01-11 14:25:00,24.4,24.41,24.38,24.4,71100.0,18.7408,18.7485,18.7254,18.7408,71100.0
2011-01-11 14:30:00,24.4,24.41,24.38,24.41,61400.0,18.7408,18.7485,18.7254,18.7485,61400.0
2011-01-11 14:35:00,24.4,24.42,24.39,24.39,48300.0,18.7408,18.7562,18.7331,18.7331,48300.0
2011-01-11 14:40:00,24.39,24.4,24.37,24.37,44900.0,18.7331,18.7408,18.7178,18.7178,44900.0
2011-01-11 14:45:00,24.37,24.38,24.34,24.36,38800.0,18.7178,18.7254,18.6947,18.7101,38800.0
2011-01-11 14:50:00,24.35,24.36,24.31,24.33,101400.0,18.7024,18.7101,18.6717,18.687,101400.0
2011-01-11 14:55:00,24.33,24.37,24.33,24.36,49700.0,18.687,18.7178,18.687,18.7101,49700.0
2011-01-11 15:00:00,24.36,24.4,24.35,24.39,104200.0,18.7101,18.7408,18.7024,18.7331,104200.0
2011-01-11 15:05:00,24.39,24.46,24.39,24.45,170200.0,18.7331,18.7869,18.7331,18.7792,170200.0
2011-01-11 15:10:00,24.45,24.45,24.39,24.4,82100.0,18.7792,18.7792,18.7331,18.7408,82100.0
2011-01-11 15:15:00,24.4,24.41,24.38,24.41,41600.0,18.7408,18.7485,18.7254,18.7485,41600.0
2011-01-11 15:20:00,24.4,24.41,24.38,24.4,68500.0,18.7408,18.7485,18.7254,18.7408,68500.0
2011-01-11 15:25:00,24.4,24.44,24.4,24.44,103200.0,18.7408,18.7715,18.7408,18.7715,103200.0
2011-01-11 15:30:00,24.44,24.44,24.41,24.41,49400.0,18.7715,18.7715,18.7485,18.7485,49400.0
2011-01-11 15:35:00,24.41,24.43,24.4,24.43,59900.0,18.7485,18.7638,18.7408,18.7638,59900.0
2011-01-11 15:40:00,24.42,24.44,24.39,24.44,79100.0,18.7562,18.7715,18.7331,18.7715,79100.0
2011-01-11 15:45:00,24.43,24.46,24.4,24.42,331700.0,18.7638,18.7869,18.7408,18.7562,331700.0
2011-01-11 15:50:00,24.43,24.45,24.39,24.4,154800.0,18.7638,18.7792,18.7331,18.7408,154800.0
2011-01-11 15:55:00,24.39,24.42,24.39,24.4,276000.0,18.7331,18.7562,18.7331,18.7408,276000.0
2011-01-12 09:30:00,24.46,24.5,24.35,24.38,162500.0,18.7869,18.8176,18.7024,18.7254,162500.0
2011-01-12 09:35:00,24.38,24.46,24.35,24.41,102400.0,18.7254,18.7869,18.7024,18.7485,102400.0
2011-01-12 09:40:00,24.41,24.41,24.38,24.39,59500.0,18.7485,18.7485,18.7254,18.7331,59500.0
2011-01-12 09:45:00,24.39,24.41,24.35,24.37,98800.0,18.7331,18.7485,18.7024,18.7178,98800.0
2011-01-12 09:50:00,24.37,24.4,24.36,24.4,50700.0,18.7178,18.7408,18.7101,18.7408,50700.0
2011-01-12 09:55:00,24.4,24.41,24.38,24.4,56900.0,18.7408,18.7485,18.7254,18.7408,56900.0
2011-01-12 10:00:00,24.4,24.42,24.37,24.41,95000.0,18.7408,18.7562,18.7178,18.7485,95000.0
2011-01-12 10:05:00,24.41,24.48,24.41,24.47,80300.0,18.7485,18.8022,18.7485,18.7946,80300.0
2011-01-12 10:10:00,24.47,24.49,24.46,24.49,51000.0,18.7946,18.8099,18.7869,18.8099,51000.0
2011-01-12 10:15:00,24.49,24.59,24.49,24.58,174900.0,18.8099,18.8867,18.8099,18.879,174900.0
2011-01-12 10:20:00,24.58,24.59,24.53,24.53,80000.0,18.879,18.8867,18.8406,18.8406,80000.0
2011-01-12 10:25:00,24.53,24.56,24.49,24.49,68000.0,18.8406,18.8637,18.8099,18.8099,68000.0
2011-01-12 10:30:00,24.49,24.51,24.49,24.5,68700.0,18.8099,18.8253,18.8099,18.8176,68700.0
2011-01-12 10:35:00,24.49,24.55,24.48,24.54,102700.0,18.8099,18.856,18.8022,18.8483,102700.0
2011-01-12 10:40:00,24.53,24.54,24.49,24.49,72600.0,18.8406,18.8483,18.8099,18.8099,72600.0
2011-01-12 10:45:00,24.5,24.5,24.47,24.48,48600.0,18.8176,18.8176,18.7946,18.8022,48600.0
2011-01-12 10:50:00,24.47,24.5,24.47,24.48,47800.0,18.7946,18.8176,18.7946,18.8022,47800.0
2011-01-12 10:55:00,24.48,24.5,24.45,24.49,127000.0,18.8022,18.8176,18.7792,18.8099,127000.0
2011-01-12 11:00:00,24.49,24.5,24.48,24.49,28800.0,18.8099,18.8176,18.8022,18.8099,28800.0
2011-01-12 11:05:00,24.49,24.52,24.49,24.51,108600.0,18.8099,18.833,18.8099,18.8253,108600.0
2011-01-12 11:10:00,24.5,24.54,24.5,24.52,116300.0,18.8176,18.8483,18.8176,18.833,116300.0
2011-01-12 11:15:00,24.52,24.53,24.52,24.53,39500.0,18.833,18.8406,18.833,18.8406,39500.0
2011-01-12 11:20:00,24.52,24.53,24.5,24.51,43400.0,18.833,18.8406,18.8176,18.8253,43400.0
2011-01-12 11:25:00,24.51,24.52,24.49,24.5,41600.0,18.8253,18.833,18.8099,18.8176,41600.0
2011-01-12 11:30:00,24.49,24.5,24.47,24.48,49700.0,18.8099,18.8176,18.7946,18.8022,49700.0
2011-01-12 11:35:00,24.48,24.52,24.47,24.52,214200.0,18.8022,18.833,18.7946,18.833,214200.0
2011-01-12 11:40:00,24.52,24.53,24.5,24.5,94000.0,18.833,18.8406,18.8176,18.8176,94000.0
2011-01-12 11:45:00,24.51,24.56,24.5,24.54,72600.0,18.8253,18.8637,18.8176,18.8483,72600.0
2011-01-12 11:50:00,24.53,24.54,24.51,24.51,81300.0,18.8406,18.8483,18.8253,18.8253,81300.0
2011-01-12 11:55:00,24.52,24.52,24.46,24.47,58900.0,18.833,18.833,18.7869,18.7946,58900.0
2011-01-12 12:00:00,24.47,24.5,24.47,24.49,40000.0,18.7946,18.8176,18.7946,18.8099,40000.0
2011-01-12 12:05:00,24.48,24.49,24.48,24.48,11100.0,18.8022,18.8099,18.8022,18.8022,11100.0
2011-01-12 12:10:00,24.48,24.5,24.48,24.5,20200.0,18.8022,18.8176,18.8022,18.8176,20200.0
2011-01-12 12:15:00,24.49,24.5,24.47,24.49,34300.0,18.8099,18.8176,18.7946,18.8099,34300.0
2011-01-12 12:20:00,24.49,24.5,24.48,24.5,38400.0,18.8099,18.8176,18.8022,18.8176,38400.0
2011-01-12 12:25:00,24.5,24.5,24.49,24.49,14500.0,18.8176,18.8176,18.8099,18.8099,14500.0
2011-01-12 12:30:00,24.49,24.5,24.46,24.47,50600.0,18.8099,18.8176,18.7869,18.7946,50600.0
2011-01-12 12:35:00,24.47,24.47,24.45,24.46,24600.0,18.7946,18.7946,18.7792,18.7869,24600.0
2011-01-12 12:40:00,24.45,24.5,24.45,24.49,111200.0,18.7792,18.8176,18.7792,18.8099,111200.0
2011-01-12 12:45:00,24.49,24.5,24.49,24.49,15900.0,18.8099,18.8176,18.8099,18.8099,15900.0
2011-01-12 12:50:00,24.5,24.5,24.49,24.49,19600.0,18.8176,18.8176,18.8099,18.8099,19600.0
2011-01-12 12:55:00,24.5,24.5,24.48,24.49,42300.0,18.8176,18.8176,18.8022,18.8099,42300.0
2011-01-12 13:00:00,24.49,24.49,24.46,24.46,55600.0,18.8099,18.8099,18.7869,18.7869,55600.0
2011-01-12 13:05:00,24.46,24.48,24.45,24.46,102700.0,18.7869,18.8022,18.7792,18.7869,102700.0
2011-01-12 13:10:00,24.45,24.45,24.44,24.45,25900.0,18.7792,18.7792,18.7715,18.7792,25900.0
2011-01-12 13:15:00,24.44,24.49,24.44,24.49,121500.0,18.7715,18.8099,18.7715,18.8099,121500.0
2011-01-12 13:20:00,24.49,24.49,24.48,24.49,28400.0,18.8099,18.8099,18.8022,18.8099,28400.0
2011-01-12 13:25:00,24.49,24.49,24.48,24.49,29600.0,18.8099,18.8099,18.8022,18.8099,29600.0
2011-01-12 13:30:00,24.49,24.5,24.48,24.49,90500.0,18.8099,18.8176,18.8022,18.8099,90500.0
2011-01-12 13:35:00,24.48,24.49,24.47,24.48,60100.0,18.8022,18.8099,18.7946,18.8022,60100.0
2011-01-12 13:40:00,24.49,24.49,24.48,24.49,14000.0,18.8099,18.8099,18.8022,18.8099,14000.0
2011-01-12 13:45:00,24.49,24.49,24.47,24.49,175200.0,18.8099,18.8099,18.7946,18.8099,175200.0
2011-01-12 13:50:00,24.48,24.52,24.48,24.51,463100.0,18.8022,18.833,18.8022,18.8253,463100.0
2011-01-12 13:55:00,24.52,24.53,24.51,24.53,56200.0,18.833,18.8406,18.8253,18.8406,56200.0
2011-01-12 14:00:00,24.52,24.54,24.51,24.53,349900.0,18.833,18.8483,18.8253,18.8406,349900.0
2011-01-12 14:05:00,24.53,24.56,24.5,24.5,224600.0,18.8406,18.8637,18.8176,18.8176,224600.0
2011-01-12 14:10:00,24.5,24.51,24.46,24.46,38800.0,18.8176,18.8253,18.7869,18.7869,38800.0
2011-01-12 14:15:00,24.46,24.5,24.46,24.48,62800.0,18.7869,18.8176,18.7869,18.8022,62800.0
2011-01-12 14:20:00,24.49,24.49,24.47,24.49,30900.0,18.8099,18.8099,18.7946,18.8099,30900.0
2011-01-12 14:25:00,24.48,24.49,24.46,24.46,38300.0,18.8022,18.8099,18.7869,18.7869,38300.0
2011-01-12 14:30:00,24.46,24.47,24.46,24.46,26000.0,18.7869,18.7946,18.7869,18.7869,26000.0
2011-01-12 14:35:00,24.46,24.47,24.46,24.46,10500.0,18.7869,18.7946,18.7869,18.7869,10500.0
2011-01-12 14:40:00,24.46,24.47,24.44,24.45,78500.0,18.7869,18.7946,18.7715,18.7792,78500.0
2011-01-12 14:45:00,24.44,24.47,24.44,24.46,68600.0,18.7715,18.7946,18.7715,18.7869,68600.0
2011-01-12 14:50:00,24.46,24.47,24.44,24.46,89200.0,18.7869,18.7946,18.7715,18.7869,89200.0
2011-01-12 14:55:00,24.46,24.49,24.46,24.47,65300.0,18.7869,18.8099,18.7869,18.7946,65300.0
2011-01-12 15:00:00,24.46,24.47,24.45,24.47,39100.0,18.7869,18.7946,18.7792,18.7946,39100.0
2011-01-12 15:05:00,24.46,24.47,24.45,24.47,90600.0,18.7869,18.7946,18.7792,18.7946,90600.0
2011-01-12 15:10:00,24.47,24.47,24.45,24.45,62500.0,18.7946,18.7946,18.7792,18.7792,62500.0
2011-01-12 15:15:00,24.46,24.46,24.41,24.41,138900.0,18.7869,18.7869,18.7485,18.7485,138900.0
2011-01-12 15:20:00,24.41,24.44,24.41,24.42,77300.0,18.7485,18.7715,18.7485,18.7562,77300.0
2011-01-12 15:25:00,24.41,24.42,24.4,24.41,77500.0,18.7485,18.7562,18.7408,18.7485,77500.0
2011-01-12 15:30:00,24.4,24.45,24.4,24.45,64400.0,18.7408,18.7792,18.7408,18.7792,64400.0
2011-01-12 15:35:00,24.44,24.46,24.43,24.45,120700.0,18.7715,18.7869,18.7638,18.7792,120700.0
2011-01-12 15:40:00,24.44,24.45,24.43,24.44,130500.0,18.7715,18.7792,18.7638,18.7715,130500.0
2011-01-12 15:45:00,24.44,24.45,24.43,24.45,128000.0,18.7715,18.7792,18.7638,18.7792,128000.0
2011-01-12 15:50:00,24.45,24.45,24.41,24.43,325000.0,18.7792,18.7792,18.7485,18.7638,325000.0
2011-01-12 15:55:00,24.42,24.44,24.42,24.43,339200.0,18.7562,18.7715,18.7562,18.7638,339200.0
2011-01-13 09:30:00,24.36,24.43,24.3,24.31,173100.0,18.7101,18.7638,18.664,18.6717,173100.0
2011-01-13 09:35:00,24.3,24.41,24.3,24.41,113300.0,18.664,18.7485,18.664,18.7485,113300.0
2011-01-13 09:40:00,24.41,24.44,24.35,24.36,109500.0,18.7485,18.7715,18.7024,18.7101,109500.0
2011-01-13 09:45:00,24.36,24.37,24.31,24.34,137800.0,18.7101,18.7178,18.6717,18.6947,137800.0
2011-01-13 09:50:00,24.34,24.43,24.33,24.38,66600.0,18.6947,18.7638,18.687,18.7254,66600.0
2011-01-13 09:55:00,24.38,24.43,24.38,24.4,201900.0,18.7254,18.7638,18.7254,18.7408,201900.0
2011-01-13 10:00:00,24.41,24.43,24.4,24.42,167500.0,18.7485,18.7638,18.7408,18.7562,167500.0
2011-01-13 10:05:00,24.43,24.47,24.41,24.47,306500.0,18.7638,18.7946,18.7485,18.7946,306500.0
2011-01-13 10:10:00,24.47,24.48,24.44,24.47,147800.0,18.7946,18.8022,18.7715,18.7946,147800.0
2011-01-13 10:15:00,24.48,24.48,24.47,24.47,69700.0,18.8022,18.8022,18.7946,18.7946,69700.0
2011-01-13 10:20:00,24.47,24.48,24.44,24.45,129300.0,18.7946,18.8022,18.7715,18.7792,129300.0
2011-01-13 10:25:00,24.44,24.45,24.41,24.45,176000.0,18.7715,18.7792,18.7485,18.7792,176000.0
2011-01-13 10:30:00,24.44,24.45,24.4,24.4,61200.0,18.7715,18.7792,18.7408,18.7408,61200.0
2011-01-13 10:35:00,24.4,24.43,24.39,24.43,61900.0,18.7408,18.7638,18.7331,18.7638,61900.0
2011-01-13 10:40:00,24.43,24.45,24.42,24.44,92300.0,18.7638,18.7792,18.7562,18.7715,92300.0
2011-01-13 10:45:00,24.44,24.48,24.43,24.48,60300.0,18.7715,18.8022,18.7638,18.8022,60300.0
2011-01-13 10:50:00,24.48,24.49,24.43,24.45,217900.0,18.8022,18.8099,18.7638,18.7792,217900.0
2011-01-13 10:55:00,24.45,24.47,24.45,24.47,66500.0,18.7792,18.7946,18.7792,18.7946,66500.0
2011-01-13 11:00:00,24.47,24.48,24.44,24.48,121900.0,18.7946,18.8022,18.7715,18.8022,121900.0
2011-01-13 11:05:00,24.48,24.53,24.48,24.5,113300.0,18.8022,18.8406,18.8022,18.8176,113300.0
2011-01-13 11:10:00,24.5,24.51,24.44,24.45,168400.0,18.8176,18.8253,18.7715,18.7792,168400.0
2011-01-13 11:15:00,24.45,24.45,24.42,24.42,180500.0,18.7792,18.7792,18.7562,18.7562,180500.0
2011-01-13 11:20:00,24.42,24.45,24.42,24.45,194700.0,18.7562,18.7792,18.7562,18.7792,194700.0
2011-01-13 11:25:00,24.45,24.46,24.45,24.45,274200.0,18.7792,18.7869,18.7792,18.7792,274200.0
2011-01-13 11:30:00,24.45,24.46,24.45,24.46,52800.0,18.7792,18.7869,18.7792,18.7869,52800.0
2011-01-13 11:35:00,24.46,24.56,24.45,24.56,390100.0,18.7869,18.8637,18.7792,18.8637,390100.0
2011-01-13 11:40:00,24.56,24.63,24.55,24.61,355900.0,18.8637,18.9174,18.856,18.9021,355900.0
2011-01-13 11:45:00,24.62,24.67,24.61,24.65,344400.0,18.9098,18.9482,18.9021,18.9328,344400.0
2011-01-13 11:50:00,24.65,24.67,24.57,24.58,203500.0,18.9328,18.9482,18.8714,18.879,203500.0
2011-01-13 11:55:00,24.57,24.61,24.57,24.6,112600.0,18.8714,18.9021,18.8714,18.8944,112600.0
2011-01-13 12:00:00,24.6,24.6,24.57,24.58,38900.0,18.8944,18.8944,18.8714,18.879,38900.0
2011-01-13 12:05:00,24.58,24.58,24.57,24.57,12500.0,18.879,18.879,18.8714,18.8714,12500.0
2011-01-13 12:10:00,24.58,24.61,24.57,24.6,148100.0,18.879,18.9021,18.8714,18.8944,148100.0
2011-01-13 12:15:00,24.61,24.64,24.6,24.61,127700.0,18.9021,18.9251,18.8944,18.9021,127700.0
2011-01-13 12:20:00,24.6,24.64,24.6,24.64,83200.0,18.8944,18.9251,18.8944,18.9251,83200.0
2011-01-13 12:25:00,24.64,24.64,24.63,24.63,140300.0,18.9251,18.9251,18.9174,18.9174,140300.0
2011-01-13 12:30:00,24.63,24.64,24.61,24.62,74100.0,18.9174,18.9251,18.9021,18.9098,74100.0
2011-01-13 12:35:00,24.62,24.63,24.56,24.59,325700.0,18.9098,18.9174,18.8637,18.8867,325700.0
2011-01-13 12:40:00,24.58,24.61,24.58,24.61,52400.0,18.879,18.9021,18.879,18.9021,52400.0
2011-01-13 12:45:00,24.61,24.64,24.61,24.63,50000.0,18.9021,18.9251,18.9021,18.9174,50000.0
2011-01-13 12:50:00,24.63,24.67,24.62,24.66,137000.0,18.9174,18.9482,18.9098,18.9405,137000.0
2011-01-13 12:55:00,24.65,24.65,24.61,24.62,101600.0,18.9328,18.9328,18.9021,18.9098,101600.0
2011-01-13 13:00:00,24.61,24.62,24.57,24.58,150400.0,18.9021,18.9098,18.8714,18.879,150400.0
2011-01-13 13:05:00,24.57,24.61,24.57,24.59,101000.0,18.8714,18.9021,18.8714,18.8867,101000.0
2011-01-13 13:10:00,24.58,24.64,24.58,24.62,93300.0,18.879,18.9251,18.879,18.9098,93300.0
2011-01-13 13:15:00,24.61,24.62,24.61,24.61,19600.0,18.9021,18.9098,18.9021,18.9021,19600.0
2011-01-13 13:20:00,24.61,24.62,24.6,24.61,12900.0,18.9021,18.9098,18.8944,18.9021,12900.0
2011-01-13 13:25:00,24.62,24.62,24.6,24.61,29100.0,18.9098,18.9098,18.8944,18.9021,29100.0
2011-01-13 13:30:00,24.61,24.61,24.59,24.59,54700.0,18.9021,18.9021,18.8867,18.8867,54700.0
2011-01-13 13:35:00,24.59,24.61,24.59,24.61,85100.0,18.8867,18.9021,18.8867,18.9021,85100.0
2011-01-13 13:40:00,24.6,24.61,24.6,24.6,13500.0,18.8944,18.9021,18.8944,18.8944,13500.0
2011-01-13 13:45:00,24.6,24.63,24.6,24.61,92500.0,18.8944,18.9174,18.8944,18.9021,92500.0
2011-01-13 13:50:00,24.61,24.62,24.61,24.61,36500.0,18.9021,18.9098,18.9021,18.9021,36500.0
2011-01-13 13:55:00,24.61,24.62,24.61,24.61,31600.0,18.9021,18.9098,18.9021,18.9021,31600.0
2011-01-13 14:00:00,24.61,24.62,24.6,24.6,72700.0,18.9021,18.9098,18.8944,18.8944,72700.0
2011-01-13 14:05:00,24.6,24.61,24.59,24.61,67900.0,18.8944,18.9021,18.8867,18.9021,67900.0
2011-01-13 14:10:00,24.6,24.6,24.53,24.53,98400.0,18.8944,18.8944,18.8406,18.8406,98400.0
2011-01-13 14:15:00,24.53,24.55,24.53,24.54,61900.0,18.8406,18.856,18.8406,18.8483,61900.0
2011-01-13 14:20:00,24.55,24.57,24.54,24.55,31400.0,18.856,18.8714,18.8483,18.856,31400.0
2011-01-13 14:25:00,24.55,24.57,24.55,24.57,65500.0,18.856,18.8714,18.856,18.8714,65500.0
2011-01-13 14:30:00,24.57,24.61,24.56,24.61,113500.0,18.8714,18.9021,18.8637,18.9021,113500.0
2011-01-13 14:35:00,24.6,24.63,24.6,24.62,43400.0,18.8944,18.9174,18.8944,18.9098,43400.0
2011-01-13 14:40:00,24.62,24.63,24.62,24.63,29200.0,18.9098,18.9174,18.9098,18.9174,29200.0
2011-01-13 14:45:00,24.63,24.63,24.58,24.6,333500.0,18.9174,18.9174,18.879,18.8944,333500.0
2011-01-13 14:50:00,24.6,24.6,24.57,24.58,108900.0,18.8944,18.8944,18.8714,18.879,108900.0
2011-01-13 14:55:00,24.58,24.59,24.54,24.54,102000.0,18.879,18.8867,18.8483,18.8483,102000.0
2011-01-13 15:00:00,24.54,24.55,24.53,24.55,52900.0,18.8483,18.856,18.8406,18.856,52900.0
2011-01-13 15:05:00,24.55,24.58,24.54,24.54,164800.0,18.856,18.879,18.8483,18.8483,164800.0
2011-01-13 15:10:00,24.54,24.56,24.54,24.54,72100.0,18.8483,18.8637,18.8483,18.8483,72100.0
2011-01-13 15:15:00,24.54,24.54,24.52,24.53,80700.0,18.8483,18.8483,18.833,18.8406,80700.0
2011-01-13 15:20:00,24.52,24.53,24.51,24.52,105800.0,18.833,18.8406,18.8253,18.833,105800.0
2011-01-13 15:25:00,24.52,24.53,24.48,24.49,239600.0,18.833,18.8406,18.8022,18.8099,239600.0
2011-01-13 15:30:00,24.49,24.51,24.48,24.51,192700.0,18.8099,18.8253,18.8022,18.8253,192700.0
2011-01-13 15:35:00,24.51,24.55,24.5,24.55,138800.0,18.8253,18.856,18.8176,18.856,138800.0
2011-01-13 15:40:00,24.55,24.55,24.54,24.55,95900.0,18.856,18.856,18.8483,18.856,95900.0
2011-01-13 15:45:00,24.55,24.59,24.54,24.57,213200.0,18.856,18.8867,18.8483,18.8714,213200.0
2011-01-13 15:50:00,24.56,24.57,24.51,24.52,429400.0,18.8637,18.8714,18.8253,18.833,429400.0
2011-01-13 15:55:00,24.51,24.55,24.51,24.54,685900.0,18.8253,18.856,18.8253,18.8483,685900.0
2011-01-14 09:30:00,24.31,24.38,24.27,24.32,272200.0,18.7538,18.8078,18.723,18.7615,272200.0
2011-01-14 09:35:00,24.32,24.42,24.31,24.4,188500.0,18.7615,18.8387,18.7538,18.8233,188500.0
2011-01-14 09:40:00,24.4,24.5,24.37,24.4,150400.0,18.8233,18.9004,18.8001,18.8233,150400.0
2011-01-14 09:45:00,24.4,24.45,24.37,24.41,155500.0,18.8233,18.8618,18.8001,18.831,155500.0
2011-01-14 09:50:00,24.4,24.44,24.36,24.36,142700.0,18.8233,18.8541,18.7924,18.7924,142700.0
2011-01-14 09:55:00,24.37,24.42,24.32,24.42,173500.0,18.8001,18.8387,18.7615,18.8387,173500.0
2011-01-14 10:00:00,24.42,24.53,24.42,24.47,180400.0,18.8387,18.9235,18.8387,18.8773,180400.0
2011-01-14 10:05:00,24.46,24.55,24.45,24.55,110200.0,18.8695,18.939,18.8618,18.939,110200.0
2011-01-14 10:10:00,24.55,24.57,24.53,24.56,137200.0,18.939,18.9544,18.9235,18.9467,137200.0
2011-01-14 10:15:00,24.56,24.61,24.54,24.6,118200.0,18.9467,18.9853,18.9313,18.9775,118200.0
2011-01-14 10:20:00,24.61,24.67,24.6,24.63,165900.0,18.9853,19.0315,18.9775,19.0007,165900.0
2011-01-14 10:25:00,24.63,24.68,24.61,24.64,305300.0,19.0007,19.0393,18.9853,19.0084,305300.0
2011-01-14 10:30:00,24.63,24.64,24.59,24.64,63800.0,19.0007,19.0084,18.9698,19.0084,63800.0
2011-01-14 10:35:00,24.63,24.67,24.62,24.66,71400.0,19.0007,19.0315,18.993,19.0238,71400.0
2011-01-14 10:40:00,24.66,24.71,24.65,24.71,131100.0,19.0238,19.0624,19.0161,19.0624,131100.0
2011-01-14 10:45:00,24.7,24.72,24.68,24.71,203400.0,19.0547,19.0701,19.0393,19.0624,203400.0
2011-01-14 10:50:00,24.71,24.75,24.7,24.75,117600.0,19.0624,19.0933,19.0547,19.0933,117600.0
2011-01-14 10:55:00,24.75,24.76,24.74,24.75,173000.0,19.0933,19.101,19.0855,19.0933,173000.0
2011-01-14 11:00:00,24.75,24.78,24.75,24.77,197300.0,19.0933,19.1164,19.0933,19.1087,197300.0
2011-01-14 11:05:00,24.76,24.83,24.76,24.83,159600.0,19.101,19.155,19.101,19.155,159600.0
2011-01-14 11:10:00,24.83,24.85,24.81,24.85,231600.0,19.155,19.1704,19.1395,19.1704,231600.0
2011-01-14 11:15:00,24.85,24.88,24.84,24.85,284900.0,19.1704,19.1935,19.1627,19.1704,284900.0
2011-01-14 11:20:00,24.85,24.89,24.85,24.86,198900.0,19.1704,19.2013,19.1704,19.1781,198900.0
2011-01-14 11:25:00,24.87,24.91,24.86,24.91,104700.0,19.1858,19.2167,19.1781,19.2167,104700.0
2011-01-14 11:30:00,24.91,25.0,24.89,25.0,549300.0,19.2167,19.2861,19.2013,19.2861,549300.0
2011-01-14 11:35:00,25.0,25.03,24.99,25.02,245600.0,19.2861,19.3093,19.2784,19.3015,245600.0
2011-01-14 11:40:00,25.01,25.02,25.0,25.02,116200.0,19.2938,19.3015,19.2861,19.3015,116200.0
2011-01-14 11:45:00,25.02,25.06,25.0,25.05,152300.0,19.3015,19.3324,19.2861,19.3247,152300.0
2011-01-14 11:50:00,25.05,25.06,25.0,25.0,155400.0,19.3247,19.3324,19.2861,19.2861,155400.0
2011-01-14 11:55:00,25.0,25.04,25.0,25.04,302300.0,19.2861,19.317,19.2861,19.317,302300.0
2011-01-14 12:00:00,25.03,25.05,25.01,25.05,210000.0,19.3093,19.3247,19.2938,19.3247,210000.0
2011-01-14 12:05:00,25.05,25.05,25.03,25.05,50700.0,19.3247,19.3247,19.3093,19.3247,50700.0
2011-01-14 12:10:00,25.05,25.11,25.04,25.1,140700.0,19.3247,19.371,19.317,19.3633,140700.0
2011-01-14 12:15:00,25.1,25.1,25.05,25.08,133500.0,19.3633,19.3633,19.3247,19.3478,133500.0
2011-01-14 12:20:00,25.07,25.13,25.07,25.12,130000.0,19.3401,19.3864,19.3401,19.3787,130000.0
2011-01-14 12:25:00,25.12,25.14,25.08,25.09,84700.0,19.3787,19.3941,19.3478,19.3556,84700.0
2011-01-14 12:30:00,25.09,25.13,25.09,25.12,125700.0,19.3556,19.3864,19.3556,19.3787,125700.0
2011-01-14 12:35:00,25.13,25.13,25.08,25.08,57100.0,19.3864,19.3864,19.3478,19.3478,57100.0
2011-01-14 12:40:00,25.09,25.13,25.08,25.1,71900.0,19.3556,19.3864,19.3478,19.3633,71900.0
2011-01-14 12:45:00,25.1,25.15,25.08,25.15,132600.0,19.3633,19.4018,19.3478,19.4018,132600.0
2011-01-14 12:50:00,25.15,25.16,25.13,25.15,97900.0,19.4018,19.4096,19.3864,19.4018,97900.0
2011-01-14 12:55:00,25.15,25.15,25.05,25.06,140300.0,19.4018,19.4018,19.3247,19.3324,140300.0
2011-01-14 13:00:00,25.05,25.07,25.02,25.03,134000.0,19.3247,19.3401,19.3015,19.3093,134000.0
2011-01-14 13:05:00,25.03,25.04,25.0,25.0,126600.0,19.3093,19.317,19.2861,19.2861,126600.0
2011-01-14 13:10:00,25.01,25.03,25.0,25.0,127500.0,19.2938,19.3093,19.2861,19.2861,127500.0
2011-01-14 13:15:00,25.0,25.01,25.0,25.0,34600.0,19.2861,19.2938,19.2861,19.2861,34600.0
2011-01-14 13:20:00,25.0,25.03,25.0,25.0,83400.0,19.2861,19.3093,19.2861,19.2861,83400.0
2011-01-14 13:25:00,25.01,25.06,25.0,25.06,93200.0,19.2938,19.3324,19.2861,19.3324,93200.0
2011-01-14 13:30:00,25.06,25.1,25.05,25.09,154500.0,19.3324,19.3633,19.3247,19.3556,154500.0
2011-01-14 13:35:00,25.1,25.1,25.09,25.09,57500.0,19.3633,19.3633,19.3556,19.3556,57500.0
2011-01-14 13:40:00,25.09,25.1,25.05,25.05,137900.0,19.3556,19.3633,19.3247,19.3247,137900.0
2011-01-14 13:45:00,25.05,25.06,25.01,25.01,103100.0,19.3247,19.3324,19.2938,19.2938,103100.0
2011-01-14 13:50:00,25.01,25.06,25.0,25.06,81400.0,19.2938,19.3324,19.2861,19.3324,81400.0
2011-01-14 13:55:00,25.06,25.07,25.0,25.0,139300.0,19.3324,19.3401,19.2861,19.2861,139300.0
2011-01-14 14:00:00,25.01,25.02,25.0,25.0,47400.0,19.2938,19.3015,19.2861,19.2861,47400.0
2011-01-14 14:05:00,25.01,25.01,25.0,25.0,74200.0,19.2938,19.2938,19.2861,19.2861,74200.0
2011-01-14 14:10:00,25.0,25.01,25.0,25.0,95300.0,19.2861,19.2938,19.2861,19.2861,95300.0
2011-01-14 14:15:00,25.0,25.01,25.0,25.0,65400.0,19.2861,19.2938,19.2861,19.2861,65400.0
2011-01-14 14:20:00,25.0,25.03,24.99,25.03,408900.0,19.2861,19.3093,19.2784,19.3093,408900.0
2011-01-14 14:25:00,25.03,25.04,25.0,25.01,140000.0,19.3093,19.317,19.2861,19.2938,140000.0
2011-01-14 14:30:00,25.01,25.03,25.01,25.01,58400.0,19.2938,19.3093,19.2938,19.2938,58400.0
2011-01-14 14:35:00,25.01,25.02,24.96,25.0,163700.0,19.2938,19.3015,19.2553,19.2861,163700.0
2011-01-14 14:40:00,25.01,25.02,24.99,25.01,372700.0,19.2938,19.3015,19.2784,19.2938,372700.0
2011-01-14 14:45:00,25.01,25.07,25.0,25.05,271500.0,19.2938,19.3401,19.2861,19.3247,271500.0
2011-01-14 14:50:00,25.06,25.07,25.01,25.02,245100.0,19.3324,19.3401,19.2938,19.3015,245100.0
2011-01-14 14:55:00,25.02,25.02,24.99,25.02,200900.0,19.3015,19.3015,19.2784,19.3015,200900.0
2011-01-14 15:00:00,25.01,25.07,25.0,25.01,287300.0,19.2938,19.3401,19.2861,19.2938,287300.0
2011-01-14 15:05:00,25.0,25.03,25.0,25.01,147600.0,19.2861,19.3093,19.2861,19.2938,147600.0
2011-01-14 15:10:00,25.01,25.02,24.99,25.01,140500.0,19.2938,19.3015,19.2784,19.2938,140500.0
2011-01-14 15:15:00,25.01,25.02,25.0,25.01,76900.0,19.2938,19.3015,19.2861,19.2938,76900.0
2011-01-14 15:20:00,25.01,25.04,24.99,25.03,244600.0,19.2938,19.317,19.2784,19.3093,244600.0
2011-01-14 15:25:00,25.03,25.04,25.02,25.02,44400.0,19.3093,19.317,19.3015,19.3015,44400.0
2011-01-14 15:30:00,25.02,25.03,25.02,25.02,62000.0,19.3015,19.3093,19.3015,19.3015,62000.0
2011-01-14 15:35:00,25.02,25.03,25.02,25.02,79500.0,19.3015,19.3093,19.3015,19.3015,79500.0
2011-01-14 15:40:00,25.02,25.03,25.0,25.0,82900.0,19.3015,19.3093,19.2861,19.2861,82900.0
2011-01-14 15:45:00,25.0,25.01,25.0,25.0,120800.0,19.2861,19.2938,19.2861,19.2861,120800.0
2011-01-14 15:50:00,25.01,25.05,25.0,25.05,166700.0,19.2938,19.3247,19.2861,19.3247,166700.0
2011-01-14 15:55:00,25.04,25.05,24.99,25.01,532600.0,19.317,19.3247,19.2784,19.2938,532600.0
2011-01-18 09:30:00,25.05,25.25,25.05,25.13,194300.0,19.3247,19.479,19.3247,19.3864,194300.0
2011-01-18 09:35:00,25.12,25.2,25.11,25.13,110800.0,19.3787,19.4404,19.371,19.3864,110800.0
2011-01-18 09:40:00,25.12,25.16,25.05,25.14,101700.0,19.3787,19.4096,19.3247,19.3941,101700.0
2011-01-18 09:45:00,25.14,25.14,25.02,25.02,135200.0,19.3941,19.3941,19.3015,19.3015,135200.0
2011-01-18 09:50:00,25.03,25.04,24.97,25.0,136500.0,19.3093,19.317,19.263,19.2861,136500.0
2011-01-18 09:55:00,25.0,25.02,24.95,24.96,91900.0,19.2861,19.3015,19.2475,19.2553,91900.0
2011-01-18 10:00:00,24.95,24.98,24.91,24.98,104400.0,19.2475,19.2707,19.2167,19.2707,104400.0
2011-01-18 10:05:00,24.99,25.0,24.95,24.96,153600.0,19.2784,19.2861,19.2475,19.2553,153600.0
2011-01-18 10:10:00,24.95,24.95,24.91,24.92,56300.0,19.2475,19.2475,19.2167,19.2244,56300.0
2011-01-18 10:15:00,24.92,24.98,24.92,24.97,84900.0,19.2244,19.2707,19.2244,19.263,84900.0
2011-01-18 10:20:00,24.98,24.98,24.97,24.97,48500.0,19.2707,19.2707,19.263,19.263,48500.0
2011-01-18 10:25:00,24.98,25.01,24.97,25.0,126000.0,19.2707,19.2938,19.263,19.2861,126000.0
2011-01-18 10:30:00,25.0,25.01,24.99,25.0,130900.0,19.2861,19.2938,19.2784,19.2861,130900.0
2011-01-18 10:35:00,25.0,25.01,25.0,25.01,34000.0,19.2861,19.2938,19.2861,19.2938,34000.0
2011-01-18 10:40:00,25.0,25.01,25.0,25.0,47000.0,19.2861,19.2938,19.2861,19.2861,47000.0
2011-01-18 10:45:00,25.0,25.01,24.98,24.99,158400.0,19.2861,19.2938,19.2707,19.2784,158400.0
2011-01-18 10:50:00,25.0,25.01,24.98,25.0,117900.0,19.2861,19.2938,19.2707,19.2861,117900.0
2011-01-18 10:55:00,25.0,25.02,25.0,25.0,84700.0,19.2861,19.3015,19.2861,19.2861,84700.0
2011-01-18 11:00:00,25.0,25.05,25.0,25.02,102800.0,19.2861,19.3247,19.2861,19.3015,102800.0
2011-01-18 11:05:00,25.02,25.06,25.02,25.03,108900.0,19.3015,19.3324,19.3015,19.3093,108900.0
2011-01-18 11:10:00,25.03,25.04,25.01,25.01,74200.0,19.3093,19.317,19.2938,19.2938,74200.0
2011-01-18 11:15:00,25.02,25.07,25.02,25.04,60000.0,19.3015,19.3401,19.3015,19.317,60000.0
2011-01-18 11:20:00,25.05,25.09,25.05,25.07,32400.0,19.3247,19.3556,19.3247,19.3401,32400.0
2011-01-18 11:25:00,25.08,25.08,25.04,25.04,39500.0,19.3478,19.3478,19.317,19.317,39500.0
2011-01-18 11:30:00,25.05,25.05,25.0,25.0,56700.0,19.3247,19.3247,19.2861,19.2861,56700.0
2011-01-18 11:35:00,25.0,25.02,25.0,25.01,81500.0,19.2861,19.3015,19.2861,19.2938,81500.0
2011-01-18 11:40:00,25.0,25.03,25.0,25.03,58300.0,19.2861,19.3093,19.2861,19.3093,58300.0
2011-01-18 11:45:00,25.03,25.04,25.02,25.03,38700.0,19.3093,19.317,19.3015,19.3093,38700.0
2011-01-18 11:50:00,25.03,25.04,25.0,25.01,42500.0,19.3093,19.317,19.2861,19.2938,42500.0
2011-01-18 11:55:00,25.0,25.01,25.0,25.0,52500.0,19.2861,19.2938,19.2861,19.2861,52500.0
2011-01-18 12:00:00,25.0,25.01,24.96,24.97,70500.0,19.2861,19.2938,19.2553,19.263,70500.0
2011-01-18 12:05:00,24.97,24.99,24.96,24.96,40700.0,19.263,19.2784,19.2553,19.2553,40700.0
2011-01-18 12:10:00,24.97,24.99,24.96,24.99,21300.0,19.263,19.2784,19.2553,19.2784,21300.0
2011-01-18 12:15:00,24.99,25.01,24.98,25.0,29600.0,19.2784,19.2938,19.2707,19.2861,29600.0
2011-01-18 12:20:00,25.01,25.02,25.0,25.01,66600.0,19.2938,19.3015,19.2861,19.2938,66600.0
2011-01-18 12:25:00,25.02,25.02,25.01,25.01,43100.0,19.3015,19.3015,19.2938,19.2938,43100.0
2011-01-18 12:30:00,25.01,25.03,25.01,25.03,68500.0,19.2938,19.3093,19.2938,19.3093,68500.0
2011-01-18 12:35:00,25.02,25.03,25.02,25.03,11600.0,19.3015,19.3093,19.3015,19.3093,11600.0
2011-01-18 12:40:00,25.02,25.03,25.02,25.02,20200.0,19.3015,19.3093,19.3015,19.3015,20200.0
2011-01-18 12:45:00,25.02,25.03,25.02,25.02,31200.0,19.3015,19.3093,19.3015,19.3015,31200.0
2011-01-18 12:50:00,25.02,25.03,25.0,25.0,47500.0,19.3015,19.3093,19.2861,19.2861,47500.0
2011-01-18 12:55:00,25.0,25.01,25.0,25.01,34900.0,19.2861,19.2938,19.2861,19.2938,34900.0
2011-01-18 13:00:00,25.0,25.02,25.0,25.0,74100.0,19.2861,19.3015,19.2861,19.2861,74100.0
2011-01-18 13:05:00,25.0,25.01,25.0,25.01,23400.0,19.2861,19.2938,19.2861,19.2938,23400.0
2011-01-18 13:10:00,25.0,25.01,25.0,25.01,45900.0,19.2861,19.2938,19.2861,19.2938,45900.0
2011-01-18 13:15:00,25.0,25.01,25.0,25.0,46200.0,19.2861,19.2938,19.2861,19.2861,46200.0
2011-01-18 13:20:00,25.0,25.01,24.97,24.97,81800.0,19.2861,19.2938,19.263,19.263,81800.0
2011-01-18 13:25:00,24.97,24.98,24.96,24.97,19200.0,19.263,19.2707,19.2553,19.263,19200.0
2011-01-18 13:30:00,24.97,24.98,24.96,24.96,39200.0,19.263,19.2707,19.2553,19.2553,39200.0
2011-01-18 13:35:00,24.97,24.98,24.95,24.95,58100.0,19.263,19.2707,19.2475,19.2475,58100.0
2011-01-18 13:40:00,24.95,24.98,24.95,24.97,56000.0,19.2475,19.2707,19.2475,19.263,56000.0
2011-01-18 13:45:00,24.97,24.98,24.95,24.96,41100.0,19.263,19.2707,19.2475,19.2553,41100.0
2011-01-18 13:50:00,24.95,24.96,24.95,24.96,28300.0,19.2475,19.2553,19.2475,19.2553,28300.0
2011-01-18 13:55:00,24.95,24.97,24.94,24.95,293600.0,19.2475,19.263,19.2398,19.2475,293600.0
2011-01-18 14:00:00,24.96,24.96,24.94,24.95,34900.0,19.2553,19.2553,19.2398,19.2475,34900.0
2011-01-18 14:05:00,24.94,24.95,24.94,24.94,50900.0,19.2398,19.2475,19.2398,19.2398,50900.0
2011-01-18 14:10:00,24.94,24.95,24.91,24.91,193100.0,19.2398,19.2475,19.2167,19.2167,193100.0
2011-01-18 14:15:00,24.92,24.96,24.91,24.96,96700.0,19.2244,19.2553,19.2167,19.2553,96700.0
2011-01-18 14:20:00,24.95,24.96,24.93,24.94,41500.0,19.2475,19.2553,19.2321,19.2398,41500.0
2011-01-18 14:25:00,24.95,24.97,24.94,24.97,47300.0,19.2475,19.263,19.2398,19.263,47300.0
2011-01-18 14:30:00,24.97,24.99,24.97,24.98,38100.0,19.263,19.2784,19.263,19.2707,38100.0
2011-01-18 14:35:00,24.97,24.99,24.97,24.99,23800.0,19.263,19.2784,19.263,19.2784,23800.0
2011-01-18 14:40:00,24.99,25.01,24.96,24.98,87700.0,19.2784,19.2938,19.2553,19.2707,87700.0
2011-01-18 14:45:00,24.97,24.98,24.93,24.94,86700.0,19.263,19.2707,19.2321,19.2398,86700.0
2011-01-18 14:50:00,24.94,24.95,24.94,24.94,22700.0,19.2398,19.2475,19.2398,19.2398,22700.0
2011-01-18 14:55:00,24.94,24.97,24.94,24.97,43100.0,19.2398,19.263,19.2398,19.263,43100.0
2011-01-18 15:00:00,24.96,24.97,24.91,24.92,129600.0,19.2553,19.263,19.2167,19.2244,129600.0
2011-01-18 15:05:00,24.92,24.96,24.92,24.95,185600.0,19.2244,19.2553,19.2244,19.2475,185600.0
2011-01-18 15:10:00,24.95,24.98,24.95,24.97,103400.0,19.2475,19.2707,19.2475,19.263,103400.0
2011-01-18 15:15:00,24.98,24.98,24.96,24.97,90100.0,19.2707,19.2707,19.2553,19.263,90100.0
2011-01-18 15:20:00,24.96,24.98,24.96,24.98,99800.0,19.2553,19.2707,19.2553,19.2707,99800.0
2011-01-18 15:25:00,24.98,24.99,24.97,24.98,62500.0,19.2707,19.2784,19.263,19.2707,62500.0
2011-01-18 15:30:00,24.98,25.0,24.96,24.97,149100.0,19.2707,19.2861,19.2553,19.263,149100.0
2011-01-18 15:35:00,24.97,25.01,24.96,25.0,181600.0,19.263,19.2938,19.2553,19.2861,181600.0
2011-01-18 15:40:00,25.01,25.03,25.0,25.01,220100.0,19.2938,19.3093,19.2861,19.2938,220100.0
2011-01-18 15:45:00,25.02,25.02,24.98,24.98,167600.0,19.3015,19.3015,19.2707,19.2707,167600.0
2011-01-18 15:50:00,24.99,25.0,24.98,25.0,161800.0,19.2784,19.2861,19.2707,19.2861,161800.0
2011-01-18 15:55:00,25.0,25.01,24.99,25.0,350700.0,19.2861,19.2938,19.2784,19.2861,350700.0
2011-01-19 09:30:00,24.89,24.94,24.77,24.77,208900.0,19.2013,19.2398,19.1087,19.1087,208900.0
2011-01-19 09:35:00,24.77,24.79,24.68,24.72,165800.0,19.1087,19.1241,19.0393,19.0701,165800.0
2011-01-19 09:40:00,24.72,24.72,24.64,24.67,122100.0,19.0701,19.0701,19.0084,19.0315,122100.0
2011-01-19 09:45:00,24.67,24.67,24.58,24.59,118100.0,19.0315,19.0315,18.9621,18.9698,118100.0
2011-01-19 09:50:00,24.59,24.61,24.54,24.55,167100.0,18.9698,18.9853,18.9313,18.939,167100.0
2011-01-19 09:55:00,24.55,24.62,24.53,24.61,157500.0,18.939,18.993,18.9235,18.9853,157500.0
2011-01-19 10:00:00,24.6,24.63,24.58,24.61,327400.0,18.9775,19.0007,18.9621,18.9853,327400.0
2011-01-19 10:05:00,24.62,24.68,24.61,24.66,155100.0,18.993,19.0393,18.9853,19.0238,155100.0
2011-01-19 10:10:00,24.65,24.68,24.62,24.68,199500.0,19.0161,19.0393,18.993,19.0393,199500.0
2011-01-19 10:15:00,24.67,24.7,24.67,24.68,83000.0,19.0315,19.0547,19.0315,19.0393,83000.0
2011-01-19 10:20:00,24.69,24.69,24.64,24.65,69000.0,19.047,19.047,19.0084,19.0161,69000.0
2011-01-19 10:25:00,24.64,24.67,24.6,24.67,165100.0,19.0084,19.0315,18.9775,19.0315,165100.0
2011-01-19 10:30:00,24.67,24.71,24.67,24.7,139300.0,19.0315,19.0624,19.0315,19.0547,139300.0
2011-01-19 10:35:00,24.7,24.74,24.7,24.7,100500.0,19.0547,19.0855,19.0547,19.0547,100500.0
2011-01-19 10:40:00,24.7,24.71,24.62,24.62,253000.0,19.0547,19.0624,18.993,18.993,253000.0
2011-01-19 10:45:00,24.62,24.64,24.6,24.61,151300.0,18.993,19.0084,18.9775,18.9853,151300.0
2011-01-19 10:50:00,24.6,24.62,24.59,24.62,87000.0,18.9775,18.993,18.9698,18.993,87000.0
2011-01-19 10:55:00,24.61,24.65,24.61,24.64,73300.0,18.9853,19.0161,18.9853,19.0084,73300.0
2011-01-19 11:00:00,24.65,24.68,24.64,24.68,55100.0,19.0161,19.0393,19.0084,19.0393,55100.0
2011-01-19 11:05:00,24.67,24.68,24.64,24.64,96900.0,19.0315,19.0393,19.0084,19.0084,96900.0
2011-01-19 11:10:00,24.64,24.65,24.59,24.6,68500.0,19.0084,19.0161,18.9698,18.9775,68500.0
2011-01-19 11:15:00,24.6,24.62,24.59,24.6,71300.0,18.9775,18.993,18.9698,18.9775,71300.0
2011-01-19 11:20:00,24.59,24.61,24.59,24.59,75400.0,18.9698,18.9853,18.9698,18.9698,75400.0
2011-01-19 11:25:00,24.59,24.61,24.59,24.59,67600.0,18.9698,18.9853,18.9698,18.9698,67600.0
2011-01-19 11:30:00,24.6,24.6,24.59,24.59,60900.0,18.9775,18.9775,18.9698,18.9698,60900.0
2011-01-19 11:35:00,24.59,24.63,24.59,24.62,120100.0,18.9698,19.0007,18.9698,18.993,120100.0
2011-01-19 11:40:00,24.62,24.63,24.6,24.6,58400.0,18.993,19.0007,18.9775,18.9775,58400.0
2011-01-19 11:45:00,24.6,24.63,24.6,24.63,61900.0,18.9775,19.0007,18.9775,19.0007,61900.0
2011-01-19 11:50:00,24.63,24.63,24.6,24.61,32400.0,19.0007,19.0007,18.9775,18.9853,32400.0
2011-01-19 11:55:00,24.6,24.61,24.58,24.6,43700.0,18.9775,18.9853,18.9621,18.9775,43700.0
2011-01-19 12:00:00,24.6,24.6,24.59,24.59,20300.0,18.9775,18.9775,18.9698,18.9698,20300.0
2011-01-19 12:05:00,24.6,24.6,24.58,24.58,43800.0,18.9775,18.9775,18.9621,18.9621,43800.0
2011-01-19 12:10:00,24.58,24.59,24.57,24.57,84900.0,18.9621,18.9698,18.9544,18.9544,84900.0
2011-01-19 12:15:00,24.57,24.58,24.56,24.56,75800.0,18.9544,18.9621,18.9467,18.9467,75800.0
2011-01-19 12:20:00,24.57,24.57,24.56,24.56,92600.0,18.9544,18.9544,18.9467,18.9467,92600.0
2011-01-19 12:25:00,24.57,24.57,24.55,24.56,83300.0,18.9544,18.9544,18.939,18.9467,83300.0
2011-01-19 12:30:00,24.55,24.55,24.5,24.51,103000.0,18.939,18.939,18.9004,18.9081,103000.0
2011-01-19 12:35:00,24.51,24.52,24.45,24.45,200800.0,18.9081,18.9158,18.8618,18.8618,200800.0
2011-01-19 12:40:00,24.46,24.46,24.41,24.42,130300.0,18.8695,18.8695,18.831,18.8387,130300.0
2011-01-19 12:45:00,24.42,24.44,24.41,24.41,83800.0,18.8387,18.8541,18.831,18.831,83800.0
2011-01-19 12:50:00,24.42,24.51,24.4,24.51,189600.0,18.8387,18.9081,18.8233,18.9081,189600.0
2011-01-19 12:55:00,24.51,24.51,24.48,24.49,62100.0,18.9081,18.9081,18.885,18.8927,62100.0
2011-01-19 13:00:00,24.49,24.5,24.45,24.47,143000.0,18.8927,18.9004,18.8618,18.8773,143000.0
2011-01-19 13:05:00,24.47,24.5,24.46,24.5,59500.0,18.8773,18.9004,18.8695,18.9004,59500.0
2011-01-19 13:10:00,24.49,24.51,24.48,24.49,96600.0,18.8927,18.9081,18.885,18.8927,96600.0
2011-01-19 13:15:00,24.48,24.49,24.46,24.48,76000.0,18.885,18.8927,18.8695,18.885,76000.0
2011-01-19 13:20:00,24.47,24.48,24.46,24.47,53500.0,18.8773,18.885,18.8695,18.8773,53500.0
2011-01-19 13:25:00,24.47,24.55,24.46,24.55,105100.0,18.8773,18.939,18.8695,18.939,105100.0
2011-01-19 13:30:00,24.55,24.55,24.52,24.55,92300.0,18.939,18.939,18.9158,18.939,92300.0
2011-01-19 13:35:00,24.55,24.57,24.54,24.56,103600.0,18.939,18.9544,18.9313,18.9467,103600.0
2011-01-19 13:40:00,24.55,24.56,24.5,24.5,168500.0,18.939,18.9467,18.9004,18.9004,168500.0
2011-01-19 13:45:00,24.5,24.51,24.44,24.45,173000.0,18.9004,18.9081,18.8541,18.8618,173000.0
2011-01-19 13:50:00,24.45,24.46,24.43,24.44,221700.0,18.8618,18.8695,18.8464,18.8541,221700.0
2011-01-19 13:55:00,24.44,24.45,24.4,24.44,155200.0,18.8541,18.8618,18.8233,18.8541,155200.0
2011-01-19 14:00:00,24.44,24.45,24.42,24.43,76300.0,18.8541,18.8618,18.8387,18.8464,76300.0
2011-01-19 14:05:00,24.42,24.43,24.41,24.43,61200.0,18.8387,18.8464,18.831,18.8464,61200.0
2011-01-19 14:10:00,24.43,24.43,24.42,24.42,50300.0,18.8464,18.8464,18.8387,18.8387,50300.0
2011-01-19 14:15:00,24.42,24.43,24.39,24.39,146400.0,18.8387,18.8464,18.8155,18.8155,146400.0
2011-01-19 14:20:00,24.39,24.4,24.37,24.39,256800.0,18.8155,18.8233,18.8001,18.8155,256800.0
2011-01-19 14:25:00,24.39,24.39,24.36,24.37,146100.0,18.8155,18.8155,18.7924,18.8001,146100.0
2011-01-19 14:30:00,24.37,24.39,24.33,24.38,260300.0,18.8001,18.8155,18.7693,18.8078,260300.0
2011-01-19 14:35:00,24.38,24.4,24.36,24.36,102500.0,18.8078,18.8233,18.7924,18.7924,102500.0
2011-01-19 14:40:00,24.36,24.37,24.32,24.33,92200.0,18.7924,18.8001,18.7615,18.7693,92200.0
2011-01-19 14:45:00,24.33,24.34,24.31,24.32,131700.0,18.7693,18.777,18.7538,18.7615,131700.0
2011-01-19 14:50:00,24.32,24.32,24.28,24.31,143200.0,18.7615,18.7615,18.7307,18.7538,143200.0
2011-01-19 14:55:00,24.32,24.32,24.28,24.32,125700.0,18.7615,18.7615,18.7307,18.7615,125700.0
2011-01-19 15:00:00,24.32,24.35,24.32,24.34,136700.0,18.7615,18.7847,18.7615,18.777,136700.0
2011-01-19 15:05:00,24.34,24.37,24.32,24.32,154400.0,18.777,18.8001,18.7615,18.7615,154400.0
2011-01-19 15:10:00,24.32,24.32,24.27,24.28,95000.0,18.7615,18.7615,18.723,18.7307,95000.0
2011-01-19 15:15:00,24.27,24.34,24.27,24.33,192700.0,18.723,18.777,18.723,18.7693,192700.0
2011-01-19 15:20:00,24.33,24.35,24.33,24.33,124700.0,18.7693,18.7847,18.7693,18.7693,124700.0
2011-01-19 15:25:00,24.33,24.34,24.3,24.32,150300.0,18.7693,18.777,18.7461,18.7615,150300.0
2011-01-19 15:30:00,24.32,24.32,24.27,24.28,185100.0,18.7615,18.7615,18.723,18.7307,185100.0
2011-01-19 15:35:00,24.29,24.29,24.26,24.27,147200.0,18.7384,18.7384,18.7153,18.723,147200.0
2011-01-19 15:40:00,24.27,24.31,24.27,24.3,283100.0,18.723,18.7538,18.723,18.7461,283100.0
2011-01-19 15:45:00,24.3,24.35,24.3,24.34,397700.0,18.7461,18.7847,18.7461,18.777,397700.0
2011-01-19 15:50:00,24.34,24.37,24.34,24.36,290200.0,18.777,18.8001,18.777,18.7924,290200.0
2011-01-19 15:55:00,24.36,24.42,24.34,24.42,1199000.0,18.7924,18.8387,18.777,18.8387,1199000.0
2011-01-20 09:30:00,24.53,24.63,24.46,24.63,401600.0,18.9235,19.0007,18.8695,19.0007,401600.0
2011-01-20 09:35:00,24.63,24.8,24.62,24.8,270400.0,19.0007,19.1318,18.993,19.1318,270400.0
2011-01-20 09:40:00,24.8,24.88,24.77,24.88,284400.0,19.1318,19.1935,19.1087,19.1935,284400.0
2011-01-20 09:45:00,24.88,24.94,24.82,24.92,223700.0,19.1935,19.2398,19.1473,19.2244,223700.0
2011-01-20 09:50:00,24.93,25.0,24.92,24.92,202200.0,19.2321,19.2861,19.2244,19.2244,202200.0
2011-01-20 09:55:00,24.92,24.93,24.82,24.85,183000.0,19.2244,19.2321,19.1473,19.1704,183000.0
2011-01-20 10:00:00,24.85,25.04,24.85,25.01,422100.0,19.1704,19.317,19.1704,19.2938,422100.0
2011-01-20 10:05:00,25.01,25.12,25.01,25.12,445400.0,19.2938,19.3787,19.2938,19.3787,445400.0
2011-01-20 10:10:00,25.11,25.16,25.03,25.16,490200.0,19.371,19.4096,19.3093,19.4096,490200.0
2011-01-20 10:15:00,25.16,25.19,25.14,25.15,332800.0,19.4096,19.4327,19.3941,19.4018,332800.0
2011-01-20 10:20:00,25.15,25.16,25.1,25.1,192000.0,19.4018,19.4096,19.3633,19.3633,192000.0
2011-01-20 10:25:00,25.1,25.15,25.07,25.15,291600.0,19.3633,19.4018,19.3401,19.4018,291600.0
2011-01-20 10:30:00,25.15,25.16,25.1,25.15,199100.0,19.4018,19.4096,19.3633,19.4018,199100.0
2011-01-20 10:35:00,25.15,25.2,25.15,25.18,154900.0,19.4018,19.4404,19.4018,19.425,154900.0
2011-01-20 10:40:00,25.18,25.19,25.16,25.17,231700.0,19.425,19.4327,19.4096,19.4173,231700.0
2011-01-20 10:45:00,25.17,25.24,25.17,25.23,350300.0,19.4173,19.4713,19.4173,19.4636,350300.0
2011-01-20 10:50:00,25.23,25.25,25.17,25.18,410700.0,19.4636,19.479,19.4173,19.425,410700.0
2011-01-20 10:55:00,25.19,25.2,25.17,25.19,150200.0,19.4327,19.4404,19.4173,19.4327,150200.0
2011-01-20 11:00:00,25.18,25.2,25.17,25.19,179800.0,19.425,19.4404,19.4173,19.4327,179800.0
2011-01-20 11:05:00,25.19,25.2,25.14,25.15,232400.0,19.4327,19.4404,19.3941,19.4018,232400.0
2011-01-20 11:10:00,25.15,25.18,25.14,25.16,410800.0,19.4018,19.425,19.3941,19.4096,410800.0
2011-01-20 11:15:00,25.16,25.17,25.1,25.14,249000.0,19.4096,19.4173,19.3633,19.3941,249000.0
2011-01-20 11:20:00,25.14,25.15,25.11,25.15,160600.0,19.3941,19.4018,19.371,19.4018,160600.0
2011-01-20 11:25:00,25.14,25.15,25.09,25.1,225400.0,19.3941,19.4018,19.3556,19.3633,225400.0
2011-01-20 11:30:00,25.1,25.13,25.06,25.07,254200.0,19.3633,19.3864,19.3324,19.3401,254200.0
2011-01-20 11:35:00,25.08,25.09,25.02,25.04,242000.0,19.3478,19.3556,19.3015,19.317,242000.0
2011-01-20 11:40:00,25.03,25.05,25.03,25.05,128400.0,19.3093,19.3247,19.3093,19.3247,128400.0
2011-01-20 11:45:00,25.04,25.06,25.04,25.05,334100.0,19.317,19.3324,19.317,19.3247,334100.0
2011-01-20 11:50:00,25.05,25.06,25.03,25.04,99400.0,19.3247,19.3324,19.3093,19.317,99400.0
2011-01-20 11:55:00,25.04,25.06,25.04,25.05,211600.0,19.317,19.3324,19.317,19.3247,211600.0
2011-01-20 12:00:00,25.05,25.06,25.03,25.04,136800.0,19.3247,19.3324,19.3093,19.317,136800.0
2011-01-20 12:05:00,25.04,25.15,25.02,25.15,280800.0,19.317,19.4018,19.3015,19.4018,280800.0
2011-01-20 12:10:00,25.13,25.15,25.13,25.13,53800.0,19.3864,19.4018,19.3864,19.3864,53800.0
2011-01-20 12:15:00,25.12,25.15,25.09,25.13,451200.0,19.3787,19.4018,19.3556,19.3864,451200.0
2011-01-20 12:20:00,25.13,25.19,25.12,25.19,50100.0,19.3864,19.4327,19.3787,19.4327,50100.0
2011-01-20 12:25:00,25.19,25.21,25.18,25.21,64100.0,19.4327,19.4481,19.425,19.4481,64100.0
2011-01-20 12:30:00,25.21,25.25,25.21,25.24,110900.0,19.4481,19.479,19.4481,19.4713,110900.0
2011-01-20 12:35:00,25.25,25.29,25.25,25.29,111100.0,19.479,19.5098,19.479,19.5098,111100.0
2011-01-20 12:40:00,25.29,25.32,25.28,25.29,81900.0,19.5098,19.533,19.5021,19.5098,81900.0
2011-01-20 12:45:00,25.29,25.31,25.28,25.29,124500.0,19.5098,19.5253,19.5021,19.5098,124500.0
2011-01-20 12:50:00,25.29,25.35,25.28,25.35,164400.0,19.5098,19.5561,19.5021,19.5561,164400.0
2011-01-20 12:55:00,25.35,25.4,25.35,25.4,213100.0,19.5561,19.5947,19.5561,19.5947,213100.0
2011-01-20 13:00:00,25.39,25.41,25.33,25.33,207400.0,19.587,19.6024,19.5407,19.5407,207400.0
2011-01-20 13:05:00,25.34,25.34,25.31,25.33,113400.0,19.5484,19.5484,19.5253,19.5407,113400.0
2011-01-20 13:10:00,25.33,25.35,25.3,25.3,78100.0,19.5407,19.5561,19.5176,19.5176,78100.0
2011-01-20 13:15:00,25.31,25.33,25.27,25.33,312400.0,19.5253,19.5407,19.4944,19.5407,312400.0
2011-01-20 13:20:00,25.33,25.35,25.31,25.31,134000.0,19.5407,19.5561,19.5253,19.5253,134000.0
2011-01-20 13:25:00,25.32,25.33,25.31,25.32,60000.0,19.533,19.5407,19.5253,19.533,60000.0
2011-01-20 13:30:00,25.31,25.33,25.28,25.31,135100.0,19.5253,19.5407,19.5021,19.5253,135100.0
2011-01-20 13:35:00,25.31,25.32,25.3,25.31,294400.0,19.5253,19.533,19.5176,19.5253,294400.0
2011-01-20 13:40:00,25.31,25.35,25.3,25.33,99700.0,19.5253,19.5561,19.5176,19.5407,99700.0
2011-01-20 13:45:00,25.33,25.34,25.26,25.28,135100.0,19.5407,19.5484,19.4867,19.5021,135100.0
2011-01-20 13:50:00,25.29,25.29,25.26,25.29,99900.0,19.5098,19.5098,19.4867,19.5098,99900.0
2011-01-20 13:55:00,25.29,25.3,25.28,25.3,108500.0,19.5098,19.5176,19.5021,19.5176,108500.0
2011-01-20 14:00:00,25.3,25.3,25.26,25.27,70500.0,19.5176,19.5176,19.4867,19.4944,70500.0
2011-01-20 14:05:00,25.27,25.35,25.27,25.34,278300.0,19.4944,19.5561,19.4944,19.5484,278300.0
2011-01-20 14:10:00,25.35,25.49,25.34,25.49,303200.0,19.5561,19.6641,19.5484,19.6641,303200.0
2011-01-20 14:15:00,25.49,25.5,25.44,25.49,254900.0,19.6641,19.6718,19.6256,19.6641,254900.0
2011-01-20 14:20:00,25.5,25.5,25.43,25.43,433000.0,19.6718,19.6718,19.6178,19.6178,433000.0
2011-01-20 14:25:00,25.43,25.47,25.4,25.45,142300.0,19.6178,19.6487,19.5947,19.6333,142300.0
2011-01-20 14:30:00,25.45,25.48,25.43,25.43,185000.0,19.6333,19.6564,19.6178,19.6178,185000.0
2011-01-20 14:35:00,25.43,25.43,25.36,25.36,145300.0,19.6178,19.6178,19.5638,19.5638,145300.0
2011-01-20 14:40:00,25.36,25.41,25.36,25.39,165600.0,19.5638,19.6024,19.5638,19.587,165600.0
2011-01-20 14:45:00,25.4,25.4,25.35,25.35,65200.0,19.5947,19.5947,19.5561,19.5561,65200.0
2011-01-20 14:50:00,25.35,25.36,25.31,25.33,171300.0,19.5561,19.5638,19.5253,19.5407,171300.0
2011-01-20 14:55:00,25.32,25.33,25.31,25.33,53700.0,19.533,19.5407,19.5253,19.5407,53700.0
2011-01-20 15:00:00,25.33,25.37,25.33,25.36,101500.0,19.5407,19.5716,19.5407,19.5638,101500.0
2011-01-20 15:05:00,25.35,25.36,25.34,25.34,316500.0,19.5561,19.5638,19.5484,19.5484,316500.0
2011-01-20 15:10:00,25.35,25.35,25.29,25.3,90800.0,19.5561,19.5561,19.5098,19.5176,90800.0
2011-01-20 15:15:00,25.29,25.34,25.29,25.31,156400.0,19.5098,19.5484,19.5098,19.5253,156400.0
2011-01-20 15:20:00,25.31,25.37,25.31,25.36,117100.0,19.5253,19.5716,19.5253,19.5638,117100.0
2011-01-20 15:25:00,25.36,25.41,25.36,25.4,210400.0,19.5638,19.6024,19.5638,19.5947,210400.0
2011-01-20 15:30:00,25.4,25.4,25.35,25.36,241200.0,19.5947,19.5947,19.5561,19.5638,241200.0
2011-01-20 15:35:00,25.37,25.42,25.35,25.41,229200.0,19.5716,19.6101,19.5561,19.6024,229200.0
2011-01-20 15:40:00,25.41,25.41,25.36,25.39,252600.0,19.6024,19.6024,19.5638,19.587,252600.0
2011-01-20 15:45:00,25.39,25.39,25.31,25.31,381300.0,19.587,19.587,19.5253,19.5253,381300.0
2011-01-20 15:50:00,25.31,25.32,25.27,25.27,382300.0,19.5253,19.533,19.4944,19.4944,382300.0
2011-01-20 15:55:00,25.27,25.3,25.27,25.3,816800.0,19.4944,19.5176,19.4944,19.5176,816800.0
2011-01-21 09:30:00,25.48,25.49,25.29,25.32,1105700.0,19.6564,19.6641,19.5098,19.533,1105700.0
2011-01-21 09:35:00,25.32,25.35,25.25,25.26,119100.0,19.533,19.5561,19.479,19.4867,119100.0
2011-01-21 09:40:00,25.26,25.41,25.25,25.41,121100.0,19.4867,19.6024,19.479,19.6024,121100.0
2011-01-21 09:45:00,25.41,25.44,25.34,25.4,227000.0,19.6024,19.6256,19.5484,19.5947,227000.0
2011-01-21 09:50:00,25.4,25.41,25.35,25.35,115300.0,19.5947,19.6024,19.5561,19.5561,115300.0
2011-01-21 09:55:00,25.35,25.39,25.31,25.38,112400.0,19.5561,19.587,19.5253,19.5793,112400.0
2011-01-21 10:00:00,25.39,25.39,25.35,25.36,66400.0,19.587,19.587,19.5561,19.5638,66400.0
2011-01-21 10:05:00,25.35,25.35,25.28,25.29,77500.0,19.5561,19.5561,19.5021,19.5098,77500.0
2011-01-21 10:10:00,25.28,25.3,25.28,25.3,117100.0,19.5021,19.5176,19.5021,19.5176,117100.0
2011-01-21 10:15:00,25.3,25.3,25.22,25.24,158800.0,19.5176,19.5176,19.4558,19.4713,158800.0
2011-01-21 10:20:00,25.25,25.25,25.23,25.25,232800.0,19.479,19.479,19.4636,19.479,232800.0
2011-01-21 10:25:00,25.24,25.25,25.24,25.24,102700.0,19.4713,19.479,19.4713,19.4713,102700.0
2011-01-21 10:30:00,25.25,25.25,25.18,25.18,183700.0,19.479,19.479,19.425,19.425,183700.0
2011-01-21 10:35:00,25.18,25.21,25.18,25.18,88800.0,19.425,19.4481,19.425,19.425,88800.0
2011-01-21 10:40:00,25.18,25.19,25.14,25.17,156200.0,19.425,19.4327,19.3941,19.4173,156200.0
2011-01-21 10:45:00,25.16,25.21,25.04,25.17,140900.0,19.4096,19.4481,19.317,19.4173,140900.0
2011-01-21 10:50:00,25.17,25.19,25.14,25.14,85200.0,19.4173,19.4327,19.3941,19.3941,85200.0
2011-01-21 10:55:00,25.15,25.15,25.11,25.11,86500.0,19.4018,19.4018,19.371,19.371,86500.0
2011-01-21 11:00:00,25.11,25.12,25.09,25.1,73400.0,19.371,19.3787,19.3556,19.3633,73400.0
2011-01-21 11:05:00,25.1,25.11,25.06,25.08,144300.0,19.3633,19.371,19.3324,19.3478,144300.0
2011-01-21 11:10:00,25.08,25.09,25.05,25.05,109700.0,19.3478,19.3556,19.3247,19.3247,109700.0
2011-01-21 11:15:00,25.05,25.06,25.01,25.04,183500.0,19.3247,19.3324,19.2938,19.317,183500.0
2011-01-21 11:20:00,25.04,25.11,25.03,25.11,316300.0,19.317,19.371,19.3093,19.371,316300.0
2011-01-21 11:25:00,25.11,25.11,25.07,25.08,68100.0,19.371,19.371,19.3401,19.3478,68100.0
2011-01-21 11:30:00,25.08,25.11,25.07,25.07,43800.0,19.3478,19.371,19.3401,19.3401,43800.0
2011-01-21 11:35:00,25.07,25.08,25.07,25.07,14900.0,19.3401,19.3478,19.3401,19.3401,14900.0
2011-01-21 11:40:00,25.08,25.11,25.07,25.08,91100.0,19.3478,19.371,19.3401,19.3478,91100.0
2011-01-21 11:45:00,25.08,25.08,25.05,25.06,76200.0,19.3478,19.3478,19.3247,19.3324,76200.0
2011-01-21 11:50:00,25.06,25.07,25.03,25.04,83800.0,19.3324,19.3401,19.3093,19.317,83800.0
2011-01-21 11:55:00,25.04,25.08,25.04,25.07,61700.0,19.317,19.3478,19.317,19.3401,61700.0
2011-01-21 12:00:00,25.08,25.08,25.06,25.07,20900.0,19.3478,19.3478,19.3324,19.3401,20900.0
2011-01-21 12:05:00,25.06,25.07,25.06,25.06,18800.0,19.3324,19.3401,19.3324,19.3324,18800.0
2011-01-21 12:10:00,25.07,25.07,25.06,25.06,13200.0,19.3401,19.3401,19.3324,19.3324,13200.0
2011-01-21 12:15:00,25.06,25.09,25.06,25.08,62000.0,19.3324,19.3556,19.3324,19.3478,62000.0
2011-01-21 12:20:00,25.08,25.1,25.07,25.07,82000.0,19.3478,19.3633,19.3401,19.3401,82000.0
2011-01-21 12:25:00,25.08,25.08,25.06,25.07,52000.0,19.3478,19.3478,19.3324,19.3401,52000.0
2011-01-21 12:30:00,25.07,25.09,25.07,25.07,41400.0,19.3401,19.3556,19.3401,19.3401,41400.0
2011-01-21 12:35:00,25.07,25.08,25.07,25.07,16200.0,19.3401,19.3478,19.3401,19.3401,16200.0
2011-01-21 12:40:00,25.07,25.08,25.02,25.02,45300.0,19.3401,19.3478,19.3015,19.3015,45300.0
2011-01-21 12:45:00,25.02,25.03,25.01,25.01,120200.0,19.3015,19.3093,19.2938,19.2938,120200.0
2011-01-21 12:50:00,25.01,25.05,25.01,25.05,48600.0,19.2938,19.3247,19.2938,19.3247,48600.0
2011-01-21 12:55:00,25.05,25.1,25.05,25.1,117000.0,19.3247,19.3633,19.3247,19.3633,117000.0
2011-01-21 13:00:00,25.1,25.11,25.05,25.06,109200.0,19.3633,19.371,19.3247,19.3324,109200.0
2011-01-21 13:05:00,25.06,25.07,25.0,25.0,224900.0,19.3324,19.3401,19.2861,19.2861,224900.0
2011-01-21 13:10:00,25.0,25.06,25.0,25.05,83100.0,19.2861,19.3324,19.2861,19.3247,83100.0
2011-01-21 13:15:00,25.06,25.09,25.05,25.09,45800.0,19.3324,19.3556,19.3247,19.3556,45800.0
2011-01-21 13:20:00,25.08,25.09,25.05,25.05,38300.0,19.3478,19.3556,19.3247,19.3247,38300.0
2011-01-21 13:25:00,25.06,25.06,25.04,25.04,34200.0,19.3324,19.3324,19.317,19.317,34200.0
2011-01-21 13:30:00,25.04,25.09,25.04,25.09,49100.0,19.317,19.3556,19.317,19.3556,49100.0
2011-01-21 13:35:00,25.08,25.11,25.08,25.1,58100.0,19.3478,19.371,19.3478,19.3633,58100.0
2011-01-21 13:40:00,25.1,25.11,25.08,25.08,38100.0,19.3633,19.371,19.3478,19.3478,38100.0
2011-01-21 13:45:00,25.08,25.09,25.07,25.07,32300.0,19.3478,19.3556,19.3401,19.3401,32300.0
2011-01-21 13:50:00,25.08,25.09,25.07,25.07,86200.0,19.3478,19.3556,19.3401,19.3401,86200.0
2011-01-21 13:55:00,25.08,25.1,25.07,25.08,98600.0,19.3478,19.3633,19.3401,19.3478,98600.0
2011-01-21 14:00:00,25.08,25.09,25.06,25.07,75500.0,19.3478,19.3556,19.3324,19.3401,75500.0
2011-01-21 14:05:00,25.07,25.09,25.07,25.08,64200.0,19.3401,19.3556,19.3401,19.3478,64200.0
2011-01-21 14:10:00,25.08,25.09,25.07,25.08,82400.0,19.3478,19.3556,19.3401,19.3478,82400.0
2011-01-21 14:15:00,25.07,25.08,25.04,25.06,112400.0,19.3401,19.3478,19.317,19.3324,112400.0
2011-01-21 14:20:00,25.05,25.07,25.04,25.07,66000.0,19.3247,19.3401,19.317,19.3401,66000.0
2011-01-21 14:25:00,25.06,25.08,25.05,25.05,44800.0,19.3324,19.3478,19.3247,19.3247,44800.0
2011-01-21 14:30:00,25.05,25.09,25.05,25.08,66100.0,19.3247,19.3556,19.3247,19.3478,66100.0
2011-01-21 14:35:00,25.08,25.09,25.07,25.08,92000.0,19.3478,19.3556,19.3401,19.3478,92000.0
2011-01-21 14:40:00,25.07,25.09,25.07,25.07,91000.0,19.3401,19.3556,19.3401,19.3401,91000.0
2011-01-21 14:45:00,25.07,25.1,25.07,25.08,138200.0,19.3401,19.3633,19.3401,19.3478,138200.0
2011-01-21 14:50:00,25.08,25.1,25.08,25.1,113200.0,19.3478,19.3633,19.3478,19.3633,113200.0
2011-01-21 14:55:00,25.09,25.1,25.08,25.08,30000.0,19.3556,19.3633,19.3478,19.3478,30000.0
2011-01-21 15:00:00,25.08,25.1,25.08,25.1,53400.0,19.3478,19.3633,19.3478,19.3633,53400.0
2011-01-21 15:05:00,25.1,25.1,25.07,25.1,311100.0,19.3633,19.3633,19.3401,19.3633,311100.0
2011-01-21 15:10:00,25.09,25.1,25.06,25.09,538300.0,19.3556,19.3633,19.3324,19.3556,538300.0
2011-01-21 15:15:00,25.1,25.11,25.07,25.07,229500.0,19.3633,19.371,19.3401,19.3401,229500.0
2011-01-21 15:20:00,25.07,25.08,25.05,25.08,120000.0,19.3401,19.3478,19.3247,19.3478,120000.0
2011-01-21 15:25:00,25.08,25.09,25.04,25.05,211600.0,19.3478,19.3556,19.317,19.3247,211600.0
2011-01-21 15:30:00,25.05,25.07,25.0,25.0,504400.0,19.3247,19.3401,19.2861,19.2861,504400.0
2011-01-21 15:35:00,25.0,25.01,25.0,25.01,213400.0,19.2861,19.2938,19.2861,19.2938,213400.0
2011-01-21 15:40:00,25.01,25.01,25.0,25.0,227700.0,19.2938,19.2938,19.2861,19.2861,227700.0
2011-01-21 15:45:00,25.01,25.04,25.0,25.0,191900.0,19.2938,19.317,19.2861,19.2861,191900.0
2011-01-21 15:50:00,25.01,25.02,25.0,25.0,306000.0,19.2938,19.3015,19.2861,19.2861,306000.0
2011-01-21 15:55:00,25.0,25.01,24.99,25.01,715800.0,19.2861,19.2938,19.2784,19.2938,715800.0
2011-01-24 09:30:00,24.93,25.04,24.87,24.97,241400.0,19.2321,19.317,19.1858,19.263,241400.0
2011-01-24 09:35:00,24.97,25.0,24.93,25.0,65400.0,19.263,19.2861,19.2321,19.2861,65400.0
2011-01-24 09:40:00,25.0,25.0,24.89,24.89,140000.0,19.2861,19.2861,19.2013,19.2013,140000.0
2011-01-24 09:45:00,24.89,24.95,24.89,24.93,99600.0,19.2013,19.2475,19.2013,19.2321,99600.0
2011-01-24 09:50:00,24.93,24.98,24.93,24.96,58200.0,19.2321,19.2707,19.2321,19.2553,58200.0
2011-01-24 09:55:00,24.97,24.98,24.95,24.96,56200.0,19.263,19.2707,19.2475,19.2553,56200.0
2011-01-24 10:00:00,24.96,24.97,24.92,24.97,60100.0,19.2553,19.263,19.2244,19.263,60100.0
2011-01-24 10:05:00,24.97,25.0,24.95,24.99,96500.0,19.263,19.2861,19.2475,19.2784,96500.0
2011-01-24 10:10:00,24.99,25.04,24.98,25.0,84400.0,19.2784,19.317,19.2707,19.2861,84400.0
2011-01-24 10:15:00,25.0,25.01,24.98,24.99,55400.0,19.2861,19.2938,19.2707,19.2784,55400.0
2011-01-24 10:20:00,25.0,25.06,24.98,25.02,65700.0,19.2861,19.3324,19.2707,19.3015,65700.0
2011-01-24 10:25:00,25.02,25.07,25.02,25.07,71200.0,19.3015,19.3401,19.3015,19.3401,71200.0
2011-01-24 10:30:00,25.07,25.07,25.03,25.03,129900.0,19.3401,19.3401,19.3093,19.3093,129900.0
2011-01-24 10:35:00,25.04,25.04,24.96,24.97,81100.0,19.317,19.317,19.2553,19.263,81100.0
2011-01-24 10:40:00,24.97,25.03,24.96,25.0,86700.0,19.263,19.3093,19.2553,19.2861,86700.0
2011-01-24 10:45:00,25.01,25.01,24.95,24.97,83500.0,19.2938,19.2938,19.2475,19.263,83500.0
2011-01-24 10:50:00,24.97,25.01,24.96,25.01,53600.0,19.263,19.2938,19.2553,19.2938,53600.0
2011-01-24 10:55:00,25.01,25.01,24.95,24.95,45300.0,19.2938,19.2938,19.2475,19.2475,45300.0
2011-01-24 11:00:00,24.95,25.02,24.95,25.01,68600.0,19.2475,19.3015,19.2475,19.2938,68600.0
2011-01-24 11:05:00,25.02,25.04,25.01,25.02,46600.0,19.3015,19.317,19.2938,19.3015,46600.0
2011-01-24 11:10:00,25.03,25.03,24.99,25.0,100000.0,19.3093,19.3093,19.2784,19.2861,100000.0
2011-01-24 11:15:00,25.0,25.03,24.99,25.03,50000.0,19.2861,19.3093,19.2784,19.3093,50000.0
2011-01-24 11:20:00,25.03,25.03,25.0,25.01,41600.0,19.3093,19.3093,19.2861,19.2938,41600.0
2011-01-24 11:25:00,25.02,25.04,25.01,25.04,63200.0,19.3015,19.317,19.2938,19.317,63200.0
2011-01-24 11:30:00,25.03,25.07,25.03,25.06,69700.0,19.3093,19.3401,19.3093,19.3324,69700.0
2011-01-24 11:35:00,25.06,25.09,25.06,25.08,56800.0,19.3324,19.3556,19.3324,19.3478,56800.0
2011-01-24 11:40:00,25.07,25.08,25.07,25.08,32300.0,19.3401,19.3478,19.3401,19.3478,32300.0
2011-01-24 11:45:00,25.08,25.1,25.07,25.1,30400.0,19.3478,19.3633,19.3401,19.3633,30400.0
2011-01-24 11:50:00,25.1,25.12,25.08,25.1,59300.0,19.3633,19.3787,19.3478,19.3633,59300.0
2011-01-24 11:55:00,25.1,25.11,25.09,25.09,30800.0,19.3633,19.371,19.3556,19.3556,30800.0
2011-01-24 12:00:00,25.09,25.14,25.07,25.08,112800.0,19.3556,19.3941,19.3401,19.3478,112800.0
2011-01-24 12:05:00,25.08,25.09,25.04,25.04,335500.0,19.3478,19.3556,19.317,19.317,335500.0
2011-01-24 12:10:00,25.04,25.05,25.03,25.04,23600.0,19.317,19.3247,19.3093,19.317,23600.0
2011-01-24 12:15:00,25.03,25.05,25.03,25.04,33600.0,19.3093,19.3247,19.3093,19.317,33600.0
2011-01-24 12:20:00,25.03,25.06,25.02,25.03,41900.0,19.3093,19.3324,19.3015,19.3093,41900.0
2011-01-24 12:25:00,25.02,25.02,25.01,25.01,25000.0,19.3015,19.3015,19.2938,19.2938,25000.0
2011-01-24 12:30:00,25.02,25.04,25.0,25.04,62700.0,19.3015,19.317,19.2861,19.317,62700.0
2011-01-24 12:35:00,25.03,25.04,25.02,25.02,25200.0,19.3093,19.317,19.3015,19.3015,25200.0
2011-01-24 12:40:00,25.02,25.03,25.01,25.01,49300.0,19.3015,19.3093,19.2938,19.2938,49300.0
2011-01-24 12:45:00,25.01,25.04,25.01,25.02,52500.0,19.2938,19.317,19.2938,19.3015,52500.0
2011-01-24 12:50:00,25.03,25.06,25.02,25.04,37700.0,19.3093,19.3324,19.3015,19.317,37700.0
2011-01-24 12:55:00,25.04,25.05,24.99,24.99,98700.0,19.317,19.3247,19.2784,19.2784,98700.0
2011-01-24 13:00:00,25.0,25.02,24.99,25.02,32600.0,19.2861,19.3015,19.2784,19.3015,32600.0
2011-01-24 13:05:00,25.02,25.04,25.01,25.03,30900.0,19.3015,19.317,19.2938,19.3093,30900.0
2011-01-24 13:10:00,25.03,25.05,25.03,25.03,34800.0,19.3093,19.3247,19.3093,19.3093,34800.0
2011-01-24 13:15:00,25.03,25.05,25.03,25.03,56100.0,19.3093,19.3247,19.3093,19.3093,56100.0
2011-01-24 13:20:00,25.04,25.04,25.0,25.03,36200.0,19.317,19.317,19.2861,19.3093,36200.0
2011-01-24 13:25:00,25.02,25.04,25.02,25.03,9000.0,19.3015,19.317,19.3015,19.3093,9000.0
2011-01-24 13:30:00,25.03,25.04,25.03,25.03,16600.0,19.3093,19.317,19.3093,19.3093,16600.0
2011-01-24 13:35:00,25.03,25.03,25.0,25.01,67500.0,19.3093,19.3093,19.2861,19.2938,67500.0
2011-01-24 13:40:00,25.0,25.02,24.99,25.0,112000.0,19.2861,19.3015,19.2784,19.2861,112000.0
2011-01-24 13:45:00,25.0,25.07,24.99,25.07,63500.0,19.2861,19.3401,19.2784,19.3401,63500.0
2011-01-24 13:50:00,25.06,25.07,25.04,25.06,65500.0,19.3324,19.3401,19.317,19.3324,65500.0
2011-01-24 13:55:00,25.06,25.07,25.04,25.04,49700.0,19.3324,19.3401,19.317,19.317,49700.0
2011-01-24 14:00:00,25.05,25.06,25.04,25.05,66200.0,19.3247,19.3324,19.317,19.3247,66200.0
2011-01-24 14:05:00,25.05,25.05,24.99,25.05,127300.0,19.3247,19.3247,19.2784,19.3247,127300.0
2011-01-24 14:10:00,25.05,25.07,25.04,25.04,36600.0,19.3247,19.3401,19.317,19.317,36600.0
2011-01-24 14:15:00,25.05,25.09,25.05,25.07,47100.0,19.3247,19.3556,19.3247,19.3401,47100.0
2011-01-24 14:20:00,25.07,25.08,25.05,25.05,37800.0,19.3401,19.3478,19.3247,19.3247,37800.0
2011-01-24 14:25:00,25.05,25.08,25.05,25.07,32900.0,19.3247,19.3478,19.3247,19.3401,32900.0
2011-01-24 14:30:00,25.06,25.08,25.06,25.08,18800.0,19.3324,19.3478,19.3324,19.3478,18800.0
2011-01-24 14:35:00,25.08,25.1,25.08,25.08,34300.0,19.3478,19.3633,19.3478,19.3478,34300.0
2011-01-24 14:40:00,25.09,25.09,25.07,25.07,43100.0,19.3556,19.3556,19.3401,19.3401,43100.0
2011-01-24 14:45:00,25.08,25.08,25.05,25.05,21400.0,19.3478,19.3478,19.3247,19.3247,21400.0
2011-01-24 14:50:00,25.05,25.06,25.01,25.02,89400.0,19.3247,19.3324,19.2938,19.3015,89400.0
2011-01-24 14:55:00,25.02,25.02,25.0,25.0,31900.0,19.3015,19.3015,19.2861,19.2861,31900.0
2011-01-24 15:00:00,25.01,25.01,24.99,25.01,56500.0,19.2938,19.2938,19.2784,19.2938,56500.0
2011-01-24 15:05:00,25.01,25.02,24.98,24.98,128500.0,19.2938,19.3015,19.2707,19.2707,128500.0
2011-01-24 15:10:00,24.98,24.99,24.98,24.98,41100.0,19.2707,19.2784,19.2707,19.2707,41100.0
2011-01-24 15:15:00,24.99,24.99,24.95,24.97,172300.0,19.2784,19.2784,19.2475,19.263,172300.0
2011-01-24 15:20:00,24.98,25.01,24.98,25.01,141400.0,19.2707,19.2938,19.2707,19.2938,141400.0
2011-01-24 15:25:00,25.01,25.01,25.0,25.01,28300.0,19.2938,19.2938,19.2861,19.2938,28300.0
2011-01-24 15:30:00,25.01,25.04,25.01,25.04,56200.0,19.2938,19.317,19.2938,19.317,56200.0
2011-01-24 15:35:00,25.04,25.08,25.04,25.07,46800.0,19.317,19.3478,19.317,19.3401,46800.0
2011-01-24 15:40:00,25.08,25.09,25.07,25.08,49600.0,19.3478,19.3556,19.3401,19.3478,49600.0
2011-01-24 15:45:00,25.08,25.1,25.06,25.1,233900.0,19.3478,19.3633,19.3324,19.3633,233900.0
2011-01-24 15:50:00,25.09,25.11,25.09,25.1,278200.0,19.3556,19.371,19.3556,19.3633,278200.0
2011-01-24 15:55:00,25.11,25.11,25.05,25.07,454200.0,19.371,19.371,19.3247,19.3401,454200.0
2011-01-25 09:30:00,25.01,25.11,25.0,25.08,165100.0,19.2938,19.371,19.2861,19.3478,165100.0
2011-01-25 09:35:00,25.08,25.1,25.03,25.09,90800.0,19.3478,19.3633,19.3093,19.3556,90800.0
2011-01-25 09:40:00,25.09,25.13,25.03,25.08,579600.0,19.3556,19.3864,19.3093,19.3478,579600.0
2011-01-25 09:45:00,25.07,25.19,25.06,25.18,142300.0,19.3401,19.4327,19.3324,19.425,142300.0
2011-01-25 09:50:00,25.18,25.19,25.1,25.19,185400.0,19.425,19.4327,19.3633,19.4327,185400.0
2011-01-25 09:55:00,25.2,25.29,25.17,25.26,155600.0,19.4404,19.5098,19.4173,19.4867,155600.0
2011-01-25 10:00:00,25.27,25.33,25.22,25.24,170500.0,19.4944,19.5407,19.4558,19.4713,170500.0
2011-01-25 10:05:00,25.24,25.29,25.2,25.24,108700.0,19.4713,19.5098,19.4404,19.4713,108700.0
2011-01-25 10:10:00,25.25,25.27,25.22,25.24,113600.0,19.479,19.4944,19.4558,19.4713,113600.0
2011-01-25 10:15:00,25.24,25.25,25.2,25.22,139500.0,19.4713,19.479,19.4404,19.4558,139500.0
2011-01-25 10:20:00,25.23,25.26,25.19,25.21,141100.0,19.4636,19.4867,19.4327,19.4481,141100.0
2011-01-25 10:25:00,25.22,25.26,25.19,25.21,69800.0,19.4558,19.4867,19.4327,19.4481,69800.0
2011-01-25 10:30:00,25.21,25.27,25.21,25.27,66500.0,19.4481,19.4944,19.4481,19.4944,66500.0
2011-01-25 10:35:00,25.27,25.3,25.26,25.26,68700.0,19.4944,19.5176,19.4867,19.4867,68700.0
2011-01-25 10:40:00,25.26,25.34,25.25,25.31,119900.0,19.4867,19.5484,19.479,19.5253,119900.0
2011-01-25 10:45:00,25.31,25.35,25.27,25.28,81200.0,19.5253,19.5561,19.4944,19.5021,81200.0
2011-01-25 10:50:00,25.27,25.34,25.27,25.33,79100.0,19.4944,19.5484,19.4944,19.5407,79100.0
2011-01-25 10:55:00,25.33,25.36,25.32,25.33,45500.0,19.5407,19.5638,19.533,19.5407,45500.0
2011-01-25 11:00:00,25.33,25.34,25.29,25.29,48700.0,19.5407,19.5484,19.5098,19.5098,48700.0
2011-01-25 11:05:00,25.3,25.33,25.29,25.32,43500.0,19.5176,19.5407,19.5098,19.533,43500.0
2011-01-25 11:10:00,25.32,25.33,25.25,25.26,125000.0,19.533,19.5407,19.479,19.4867,125000.0
2011-01-25 11:15:00,25.26,25.26,25.23,25.26,59100.0,19.4867,19.4867,19.4636,19.4867,59100.0
2011-01-25 11:20:00,25.26,25.26,25.2,25.21,129900.0,19.4867,19.4867,19.4404,19.4481,129900.0
2011-01-25 11:25:00,25.22,25.27,25.2,25.27,186400.0,19.4558,19.4944,19.4404,19.4944,186400.0
2011-01-25 11:30:00,25.27,25.34,25.25,25.31,175200.0,19.4944,19.5484,19.479,19.5253,175200.0
2011-01-25 11:35:00,25.32,25.32,25.25,25.25,53500.0,19.533,19.533,19.479,19.479,53500.0
2011-01-25 11:40:00,25.25,25.26,25.22,25.23,62400.0,19.479,19.4867,19.4558,19.4636,62400.0
2011-01-25 11:45:00,25.23,25.25,25.22,25.25,57000.0,19.4636,19.479,19.4558,19.479,57000.0
2011-01-25 11:50:00,25.25,25.25,25.23,25.25,45400.0,19.479,19.479,19.4636,19.479,45400.0
2011-01-25 11:55:00,25.25,25.25,25.22,25.24,34900.0,19.479,19.479,19.4558,19.4713,34900.0
2011-01-25 12:00:00,25.24,25.26,25.23,25.25,42900.0,19.4713,19.4867,19.4636,19.479,42900.0
2011-01-25 12:05:00,25.24,25.27,25.24,25.25,29400.0,19.4713,19.4944,19.4713,19.479,29400.0
2011-01-25 12:10:00,25.25,25.26,25.2,25.2,82300.0,19.479,19.4867,19.4404,19.4404,82300.0
2011-01-25 12:15:00,25.2,25.22,25.19,25.19,82000.0,19.4404,19.4558,19.4327,19.4327,82000.0
2011-01-25 12:20:00,25.19,25.2,25.17,25.19,63000.0,19.4327,19.4404,19.4173,19.4327,63000.0
2011-01-25 12:25:00,25.19,25.22,25.19,25.2,50000.0,19.4327,19.4558,19.4327,19.4404,50000.0
2011-01-25 12:30:00,25.21,25.22,25.2,25.22,17300.0,19.4481,19.4558,19.4404,19.4558,17300.0
2011-01-25 12:35:00,25.21,25.24,25.21,25.23,39200.0,19.4481,19.4713,19.4481,19.4636,39200.0
2011-01-25 12:40:00,25.23,25.27,25.23,25.27,23700.0,19.4636,19.4944,19.4636,19.4944,23700.0
2011-01-25 12:45:00,25.27,25.27,25.24,25.24,43900.0,19.4944,19.4944,19.4713,19.4713,43900.0
2011-01-25 12:50:00,25.25,25.25,25.24,25.25,33900.0,19.479,19.479,19.4713,19.479,33900.0
2011-01-25 12:55:00,25.25,25.25,25.22,25.24,54400.0,19.479,19.479,19.4558,19.4713,54400.0
2011-01-25 13:00:00,25.23,25.24,25.23,25.24,25700.0,19.4636,19.4713,19.4636,19.4713,25700.0
2011-01-25 13:05:00,25.24,25.24,25.22,25.22,72200.0,19.4713,19.4713,19.4558,19.4558,72200.0
2011-01-25 13:10:00,25.22,25.27,25.22,25.24,116900.0,19.4558,19.4944,19.4558,19.4713,116900.0
2011-01-25 13:15:00,25.24,25.25,25.22,25.23,43300.0,19.4713,19.479,19.4558,19.4636,43300.0
2011-01-25 13:20:00,25.22,25.23,25.2,25.22,90300.0,19.4558,19.4636,19.4404,19.4558,90300.0
2011-01-25 13:25:00,25.23,25.23,25.2,25.22,115400.0,19.4636,19.4636,19.4404,19.4558,115400.0
2011-01-25 13:30:00,25.22,25.22,25.19,25.19,68400.0,19.4558,19.4558,19.4327,19.4327,68400.0
2011-01-25 13:35:00,25.2,25.21,25.18,25.21,108800.0,19.4404,19.4481,19.425,19.4481,108800.0
2011-01-25 13:40:00,25.21,25.22,25.19,25.19,58300.0,19.4481,19.4558,19.4327,19.4327,58300.0
2011-01-25 13:45:00,25.19,25.21,25.19,25.2,21000.0,19.4327,19.4481,19.4327,19.4404,21000.0
2011-01-25 13:50:00,25.2,25.21,25.2,25.21,16100.0,19.4404,19.4481,19.4404,19.4481,16100.0
2011-01-25 13:55:00,25.2,25.22,25.2,25.2,29500.0,19.4404,19.4558,19.4404,19.4404,29500.0
2011-01-25 14:00:00,25.2,25.2,25.14,25.14,76500.0,19.4404,19.4404,19.3941,19.3941,76500.0
2011-01-25 14:05:00,25.14,25.15,25.1,25.13,74200.0,19.3941,19.4018,19.3633,19.3864,74200.0
2011-01-25 14:10:00,25.12,25.13,25.1,25.1,64900.0,19.3787,19.3864,19.3633,19.3633,64900.0
2011-01-25 14:15:00,25.09,25.13,25.09,25.09,58600.0,19.3556,19.3864,19.3556,19.3556,58600.0
2011-01-25 14:20:00,25.1,25.11,25.06,25.07,54900.0,19.3633,19.371,19.3324,19.3401,54900.0
2011-01-25 14:25:00,25.07,25.11,25.07,25.11,87800.0,19.3401,19.371,19.3401,19.371,87800.0
2011-01-25 14:30:00,25.1,25.13,25.1,25.13,40000.0,19.3633,19.3864,19.3633,19.3864,40000.0
2011-01-25 14:35:00,25.13,25.17,25.13,25.17,34500.0,19.3864,19.4173,19.3864,19.4173,34500.0
2011-01-25 14:40:00,25.17,25.17,25.14,25.17,109100.0,19.4173,19.4173,19.3941,19.4173,109100.0
2011-01-25 14:45:00,25.17,25.18,25.15,25.18,177000.0,19.4173,19.425,19.4018,19.425,177000.0
2011-01-25 14:50:00,25.18,25.22,25.17,25.22,176900.0,19.425,19.4558,19.4173,19.4558,176900.0
2011-01-25 14:55:00,25.21,25.25,25.21,25.23,56500.0,19.4481,19.479,19.4481,19.4636,56500.0
2011-01-25 15:00:00,25.23,25.27,25.22,25.27,604700.0,19.4636,19.4944,19.4558,19.4944,604700.0
2011-01-25 15:05:00,25.27,25.3,25.23,25.23,142000.0,19.4944,19.5176,19.4636,19.4636,142000.0
2011-01-25 15:10:00,25.24,25.3,25.22,25.3,262500.0,19.4713,19.5176,19.4558,19.5176,262500.0
2011-01-25 15:15:00,25.3,25.35,25.29,25.34,207100.0,19.5176,19.5561,19.5098,19.5484,207100.0
2011-01-25 15:20:00,25.34,25.4,25.31,25.37,334400.0,19.5484,19.5947,19.5253,19.5716,334400.0
2011-01-25 15:25:00,25.37,25.41,25.37,25.4,331200.0,19.5716,19.6024,19.5716,19.5947,331200.0
2011-01-25 15:30:00,25.4,25.48,25.4,25.43,588200.0,19.5947,19.6564,19.5947,19.6178,588200.0
2011-01-25 15:35:00,25.43,25.44,25.4,25.4,355300.0,19.6178,19.6256,19.5947,19.5947,355300.0
2011-01-25 15:40:00,25.41,25.45,25.39,25.45,296700.0,19.6024,19.6333,19.587,19.6333,296700.0
2011-01-25 15:45:00,25.46,25.49,25.42,25.48,429900.0,19.641,19.6641,19.6101,19.6564,429900.0
2011-01-25 15:50:00,25.48,25.52,25.48,25.5,344200.0,19.6564,19.6873,19.6564,19.6718,344200.0
2011-01-25 15:55:00,25.51,25.58,25.49,25.58,945200.0,19.6796,19.7336,19.6641,19.7336,945200.0
2011-01-26 09:30:00,25.65,25.72,25.59,25.69,341600.0,19.7876,19.8416,19.7413,19.8184,341600.0
2011-01-26 09:35:00,25.68,25.82,25.64,25.81,359200.0,19.8107,19.9187,19.7798,19.911,359200.0
2011-01-26 09:40:00,25.8,25.89,25.78,25.89,396500.0,19.9033,19.9727,19.8878,19.9727,396500.0
2011-01-26 09:45:00,25.89,26.16,25.88,26.15,1037600.0,19.9727,20.181,19.965,20.1733,1037600.0
2011-01-26 09:50:00,26.15,26.27,26.1,26.19,1059400.0,20.1733,20.2659,20.1347,20.2041,1059400.0
2011-01-26 09:55:00,26.17,26.22,26.15,26.18,372900.0,20.1887,20.2273,20.1733,20.1964,372900.0
2011-01-26 10:00:00,26.19,26.25,26.16,26.18,652100.0,20.2041,20.2504,20.181,20.1964,652100.0
2011-01-26 10:05:00,26.18,26.2,26.07,26.14,569400.0,20.1964,20.2119,20.1116,20.1656,569400.0
2011-01-26 10:10:00,26.15,26.18,26.06,26.06,548400.0,20.1733,20.1964,20.1039,20.1039,548400.0
2011-01-26 10:15:00,26.06,26.1,26.0,26.03,460900.0,20.1039,20.1347,20.0576,20.0807,460900.0
2011-01-26 10:20:00,26.04,26.05,25.98,26.0,379800.0,20.0884,20.0961,20.0421,20.0576,379800.0
2011-01-26 10:25:00,26.0,26.02,25.94,26.01,853000.0,20.0576,20.073,20.0113,20.0653,853000.0
2011-01-26 10:30:00,26.02,26.02,25.9,25.93,503700.0,20.073,20.073,19.9804,20.0036,503700.0
2011-01-26 10:35:00,25.93,25.95,25.89,25.93,394300.0,20.0036,20.019,19.9727,20.0036,394300.0
2011-01-26 10:40:00,25.93,25.98,25.92,25.97,152700.0,20.0036,20.0421,19.9958,20.0344,152700.0
2011-01-26 10:45:00,25.96,26.09,25.96,26.02,403700.0,20.0267,20.127,20.0267,20.073,403700.0
2011-01-26 10:50:00,26.02,26.09,26.02,26.02,137500.0,20.073,20.127,20.073,20.073,137500.0
2011-01-26 10:55:00,26.03,26.04,25.95,26.01,419800.0,20.0807,20.0884,20.019,20.0653,419800.0
2011-01-26 11:00:00,26.01,26.01,25.93,25.97,271200.0,20.0653,20.0653,20.0036,20.0344,271200.0
2011-01-26 11:05:00,25.97,25.98,25.93,25.95,259200.0,20.0344,20.0421,20.0036,20.019,259200.0
2011-01-26 11:10:00,25.94,25.95,25.88,25.95,124400.0,20.0113,20.019,19.965,20.019,124400.0
2011-01-26 11:15:00,25.95,25.98,25.89,25.9,148700.0,20.019,20.0421,19.9727,19.9804,148700.0
2011-01-26 11:20:00,25.89,25.9,25.85,25.86,117700.0,19.9727,19.9804,19.9418,19.9496,117700.0
2011-01-26 11:25:00,25.87,25.94,25.86,25.88,177200.0,19.9573,20.0113,19.9496,19.965,177200.0
2011-01-26 11:30:00,25.88,25.94,25.84,25.92,133200.0,19.965,20.0113,19.9341,19.9958,133200.0
2011-01-26 11:35:00,25.92,25.99,25.91,25.97,150600.0,19.9958,20.0499,19.9881,20.0344,150600.0
2011-01-26 11:40:00,25.96,26.02,25.96,25.99,100300.0,20.0267,20.073,20.0267,20.0499,100300.0
2011-01-26 11:45:00,25.99,25.99,25.94,25.96,70100.0,20.0499,20.0499,20.0113,20.0267,70100.0
2011-01-26 11:50:00,25.96,25.97,25.92,25.93,114200.0,20.0267,20.0344,19.9958,20.0036,114200.0
2011-01-26 11:55:00,25.94,25.97,25.93,25.97,23100.0,20.0113,20.0344,20.0036,20.0344,23100.0
2011-01-26 12:00:00,25.97,25.98,25.93,25.94,107300.0,20.0344,20.0421,20.0036,20.0113,107300.0
2011-01-26 12:05:00,25.94,25.95,25.93,25.95,39000.0,20.0113,20.019,20.0036,20.019,39000.0
2011-01-26 12:10:00,25.94,25.94,25.89,25.9,280100.0,20.0113,20.0113,19.9727,19.9804,280100.0
2011-01-26 12:15:00,25.91,25.95,25.9,25.95,80000.0,19.9881,20.019,19.9804,20.019,80000.0
2011-01-26 12:20:00,25.95,25.97,25.94,25.97,26900.0,20.019,20.0344,20.0113,20.0344,26900.0
2011-01-26 12:25:00,25.96,26.0,25.94,25.99,116500.0,20.0267,20.0576,20.0113,20.0499,116500.0
2011-01-26 12:30:00,25.99,26.0,25.94,25.95,48200.0,20.0499,20.0576,20.0113,20.019,48200.0
2011-01-26 12:35:00,25.94,25.95,25.91,25.92,101800.0,20.0113,20.019,19.9881,19.9958,101800.0
2011-01-26 12:40:00,25.92,25.98,25.91,25.94,52600.0,19.9958,20.0421,19.9881,20.0113,52600.0
2011-01-26 12:45:00,25.95,25.95,25.93,25.93,75200.0,20.019,20.019,20.0036,20.0036,75200.0
2011-01-26 12:50:00,25.93,25.94,25.91,25.93,236600.0,20.0036,20.0113,19.9881,20.0036,236600.0
2011-01-26 12:55:00,25.93,25.94,25.91,25.91,101900.0,20.0036,20.0113,19.9881,19.9881,101900.0
2011-01-26 13:00:00,25.92,25.93,25.88,25.88,80900.0,19.9958,20.0036,19.965,19.965,80900.0
2011-01-26 13:05:00,25.88,25.89,25.8,25.8,106700.0,19.965,19.9727,19.9033,19.9033,106700.0
2011-01-26 13:10:00,25.8,25.81,25.77,25.78,148500.0,19.9033,19.911,19.8801,19.8878,148500.0
2011-01-26 13:15:00,25.78,25.84,25.77,25.83,171200.0,19.8878,19.9341,19.8801,19.9264,171200.0
2011-01-26 13:20:00,25.83,25.85,25.83,25.85,85800.0,19.9264,19.9418,19.9264,19.9418,85800.0
2011-01-26 13:25:00,25.84,25.85,25.82,25.85,36000.0,19.9341,19.9418,19.9187,19.9418,36000.0
2011-01-26 13:30:00,25.85,25.88,25.85,25.88,97200.0,19.9418,19.965,19.9418,19.965,97200.0
2011-01-26 13:35:00,25.88,25.96,25.87,25.95,156300.0,19.965,20.0267,19.9573,20.019,156300.0
2011-01-26 13:40:00,25.95,25.95,25.91,25.92,50000.0,20.019,20.019,19.9881,19.9958,50000.0
2011-01-26 13:45:00,25.92,25.96,25.92,25.95,57300.0,19.9958,20.0267,19.9958,20.019,57300.0
2011-01-26 13:50:00,25.95,25.96,25.92,25.94,112000.0,20.019,20.0267,19.9958,20.0113,112000.0
2011-01-26 13:55:00,25.94,25.99,25.93,25.99,144700.0,20.0113,20.0499,20.0036,20.0499,144700.0
2011-01-26 14:00:00,25.99,26.0,25.95,25.95,134300.0,20.0499,20.0576,20.019,20.019,134300.0
2011-01-26 14:05:00,25.95,25.96,25.91,25.92,67600.0,20.019,20.0267,19.9881,19.9958,67600.0
2011-01-26 14:10:00,25.92,25.93,25.87,25.88,108600.0,19.9958,20.0036,19.9573,19.965,108600.0
2011-01-26 14:15:00,25.87,25.95,25.84,25.91,114200.0,19.9573,20.019,19.9341,19.9881,114200.0
2011-01-26 14:20:00,25.93,25.93,25.83,25.9,206800.0,20.0036,20.0036,19.9264,19.9804,206800.0
2011-01-26 14:25:00,25.9,25.9,25.8,25.85,168200.0,19.9804,19.9804,19.9033,19.9418,168200.0
2011-01-26 14:30:00,25.84,25.85,25.79,25.81,272000.0,19.9341,19.9418,19.8956,19.911,272000.0
2011-01-26 14:35:00,25.82,25.87,25.81,25.84,77900.0,19.9187,19.9573,19.911,19.9341,77900.0
2011-01-26 14:40:00,25.83,25.87,25.81,25.87,162800.0,19.9264,19.9573,19.911,19.9573,162800.0
2011-01-26 14:45:00,25.87,25.92,25.86,25.9,136800.0,19.9573,19.9958,19.9496,19.9804,136800.0
2011-01-26 14:50:00,25.9,25.95,25.9,25.95,126400.0,19.9804,20.019,19.9804,20.019,126400.0
2011-01-26 14:55:00,25.94,26.0,25.92,25.99,234000.0,20.0113,20.0576,19.9958,20.0499,234000.0
2011-01-26 15:00:00,25.98,25.99,25.89,25.92,193700.0,20.0421,20.0499,19.9727,19.9958,193700.0
2011-01-26 15:05:00,25.92,25.94,25.9,25.92,96600.0,19.9958,20.0113,19.9804,19.9958,96600.0
2011-01-26 15:10:00,25.92,25.95,25.91,25.93,118000.0,19.9958,20.019,19.9881,20.0036,118000.0
2011-01-26 15:15:00,25.92,25.94,25.89,25.9,166600.0,19.9958,20.0113,19.9727,19.9804,166600.0
2011-01-26 15:20:00,25.9,25.93,25.9,25.92,156600.0,19.9804,20.0036,19.9804,19.9958,156600.0
2011-01-26 15:25:00,25.92,25.96,25.91,25.94,114800.0,19.9958,20.0267,19.9881,20.0113,114800.0
2011-01-26 15:30:00,25.94,25.95,25.9,25.92,98500.0,20.0113,20.019,19.9804,19.9958,98500.0
2011-01-26 15:35:00,25.92,25.93,25.88,25.89,222500.0,19.9958,20.0036,19.965,19.9727,222500.0
2011-01-26 15:40:00,25.88,25.89,25.81,25.81,263100.0,19.965,19.9727,19.911,19.911,263100.0
2011-01-26 15:45:00,25.81,25.89,25.8,25.89,390100.0,19.911,19.9727,19.9033,19.9727,390100.0
2011-01-26 15:50:00,25.89,25.93,25.88,25.92,418800.0,19.9727,20.0036,19.965,19.9958,418800.0
2011-01-26 15:55:00,25.92,25.92,25.84,25.85,643800.0,19.9958,19.9958,19.9341,19.9418,643800.0
2011-01-27 09:30:00,25.94,25.94,25.76,25.84,153300.0,20.0113,20.0113,19.8724,19.9341,153300.0
2011-01-27 09:35:00,25.85,25.93,25.78,25.85,95600.0,19.9418,20.0036,19.8878,19.9418,95600.0
2011-01-27 09:40:00,25.85,25.93,25.84,25.89,103300.0,19.9418,20.0036,19.9341,19.9727,103300.0
2011-01-27 09:45:00,25.89,25.91,25.87,25.9,98700.0,19.9727,19.9881,19.9573,19.9804,98700.0
2011-01-27 09:50:00,25.9,26.0,25.9,26.0,170200.0,19.9804,20.0576,19.9804,20.0576,170200.0
2011-01-27 09:55:00,26.0,26.08,26.0,26.06,238700.0,20.0576,20.1193,20.0576,20.1039,238700.0
2011-01-27 10:00:00,26.06,26.15,26.06,26.09,283400.0,20.1039,20.1733,20.1039,20.127,283400.0
2011-01-27 10:05:00,26.09,26.14,26.08,26.11,337100.0,20.127,20.1656,20.1193,20.1424,337100.0
2011-01-27 10:10:00,26.11,26.12,26.09,26.1,210200.0,20.1424,20.1501,20.127,20.1347,210200.0
2011-01-27 10:15:00,26.1,26.14,26.09,26.14,157700.0,20.1347,20.1656,20.127,20.1656,157700.0
2011-01-27 10:20:00,26.13,26.14,26.12,26.14,140800.0,20.1579,20.1656,20.1501,20.1656,140800.0
2011-01-27 10:25:00,26.14,26.14,26.13,26.13,164600.0,20.1656,20.1656,20.1579,20.1579,164600.0
2011-01-27 10:30:00,26.14,26.17,26.13,26.13,178800.0,20.1656,20.1887,20.1579,20.1579,178800.0
2011-01-27 10:35:00,26.13,26.14,26.12,26.14,105100.0,20.1579,20.1656,20.1501,20.1656,105100.0
2011-01-27 10:40:00,26.13,26.14,26.13,26.14,84500.0,20.1579,20.1656,20.1579,20.1656,84500.0
2011-01-27 10:45:00,26.14,26.17,26.13,26.16,268600.0,20.1656,20.1887,20.1579,20.181,268600.0
2011-01-27 10:50:00,26.16,26.18,26.15,26.17,145100.0,20.181,20.1964,20.1733,20.1887,145100.0
2011-01-27 10:55:00,26.16,26.2,26.16,26.18,113700.0,20.181,20.2119,20.181,20.1964,113700.0
2011-01-27 11:00:00,26.19,26.19,26.15,26.15,85300.0,20.2041,20.2041,20.1733,20.1733,85300.0
2011-01-27 11:05:00,26.15,26.16,26.11,26.13,103800.0,20.1733,20.181,20.1424,20.1579,103800.0
2011-01-27 11:10:00,26.13,26.15,26.1,26.1,86900.0,20.1579,20.1733,20.1347,20.1347,86900.0
2011-01-27 11:15:00,26.1,26.11,26.08,26.1,124300.0,20.1347,20.1424,20.1193,20.1347,124300.0
2011-01-27 11:20:00,26.09,26.12,26.08,26.12,165800.0,20.127,20.1501,20.1193,20.1501,165800.0
2011-01-27 11:25:00,26.12,26.2,26.11,26.2,280900.0,20.1501,20.2119,20.1424,20.2119,280900.0
2011-01-27 11:30:00,26.19,26.24,26.16,26.16,172200.0,20.2041,20.2427,20.181,20.181,172200.0
2011-01-27 11:35:00,26.16,26.17,26.14,26.15,61200.0,20.181,20.1887,20.1656,20.1733,61200.0
2011-01-27 11:40:00,26.15,26.17,26.15,26.17,33300.0,20.1733,20.1887,20.1733,20.1887,33300.0
2011-01-27 11:45:00,26.17,26.2,26.11,26.11,126500.0,20.1887,20.2119,20.1424,20.1424,126500.0
2011-01-27 11:50:00,26.11,26.12,26.07,26.08,52500.0,20.1424,20.1501,20.1116,20.1193,52500.0
2011-01-27 11:55:00,26.08,26.15,26.08,26.15,54100.0,20.1193,20.1733,20.1193,20.1733,54100.0
2011-01-27 12:00:00,26.15,26.19,26.14,26.18,54400.0,20.1733,20.2041,20.1656,20.1964,54400.0
2011-01-27 12:05:00,26.19,26.22,26.18,26.2,77200.0,20.2041,20.2273,20.1964,20.2119,77200.0
2011-01-27 12:10:00,26.2,26.25,26.2,26.25,165800.0,20.2119,20.2504,20.2119,20.2504,165800.0
2011-01-27 12:15:00,26.24,26.26,26.23,26.25,377200.0,20.2427,20.2581,20.235,20.2504,377200.0
2011-01-27 12:20:00,26.25,26.25,26.23,26.23,67600.0,20.2504,20.2504,20.235,20.235,67600.0
2011-01-27 12:25:00,26.23,26.24,26.2,26.22,90800.0,20.235,20.2427,20.2119,20.2273,90800.0
2011-01-27 12:30:00,26.22,26.22,26.16,26.18,98100.0,20.2273,20.2273,20.181,20.1964,98100.0
2011-01-27 12:35:00,26.19,26.19,26.16,26.17,59900.0,20.2041,20.2041,20.181,20.1887,59900.0
2011-01-27 12:40:00,26.16,26.17,26.14,26.17,64200.0,20.181,20.1887,20.1656,20.1887,64200.0
2011-01-27 12:45:00,26.17,26.22,26.17,26.22,85700.0,20.1887,20.2273,20.1887,20.2273,85700.0
2011-01-27 12:50:00,26.21,26.25,26.21,26.25,123200.0,20.2196,20.2504,20.2196,20.2504,123200.0
2011-01-27 12:55:00,26.25,26.25,26.24,26.24,84000.0,20.2504,20.2504,20.2427,20.2427,84000.0
2011-01-27 13:00:00,26.25,26.25,26.21,26.21,92000.0,20.2504,20.2504,20.2196,20.2196,92000.0
2011-01-27 13:05:00,26.22,26.22,26.18,26.18,95600.0,20.2273,20.2273,20.1964,20.1964,95600.0
2011-01-27 13:10:00,26.18,26.24,26.18,26.24,79700.0,20.1964,20.2427,20.1964,20.2427,79700.0
2011-01-27 13:15:00,26.24,26.26,26.23,26.23,99000.0,20.2427,20.2581,20.235,20.235,99000.0
2011-01-27 13:20:00,26.23,26.24,26.21,26.22,51300.0,20.235,20.2427,20.2196,20.2273,51300.0
2011-01-27 13:25:00,26.22,26.29,26.21,26.27,412800.0,20.2273,20.2813,20.2196,20.2659,412800.0
2011-01-27 13:30:00,26.28,26.29,26.22,26.22,147900.0,20.2736,20.2813,20.2273,20.2273,147900.0
2011-01-27 13:35:00,26.22,26.23,26.17,26.18,172000.0,20.2273,20.235,20.1887,20.1964,172000.0
2011-01-27 13:40:00,26.17,26.22,26.17,26.21,60600.0,20.1887,20.2273,20.1887,20.2196,60600.0
2011-01-27 13:45:00,26.22,26.27,26.21,26.26,81700.0,20.2273,20.2659,20.2196,20.2581,81700.0
2011-01-27 13:50:00,26.26,26.27,26.21,26.21,60600.0,20.2581,20.2659,20.2196,20.2196,60600.0
2011-01-27 13:55:00,26.21,26.22,26.16,26.17,78100.0,20.2196,20.2273,20.181,20.1887,78100.0
2011-01-27 14:00:00,26.17,26.18,26.12,26.16,173900.0,20.1887,20.1964,20.1501,20.181,173900.0
2011-01-27 14:05:00,26.16,26.16,26.12,26.12,87400.0,20.181,20.181,20.1501,20.1501,87400.0
2011-01-27 14:10:00,26.12,26.15,26.12,26.15,125800.0,20.1501,20.1733,20.1501,20.1733,125800.0
2011-01-27 14:15:00,26.15,26.17,26.14,26.15,79800.0,20.1733,20.1887,20.1656,20.1733,79800.0
2011-01-27 14:20:00,26.16,26.18,26.15,26.17,63800.0,20.181,20.1964,20.1733,20.1887,63800.0
2011-01-27 14:25:00,26.17,26.2,26.15,26.16,99900.0,20.1887,20.2119,20.1733,20.181,99900.0
2011-01-27 14:30:00,26.15,26.16,26.12,26.12,209700.0,20.1733,20.181,20.1501,20.1501,209700.0
2011-01-27 14:35:00,26.12,26.13,26.08,26.09,178600.0,20.1501,20.1579,20.1193,20.127,178600.0
2011-01-27 14:40:00,26.09,26.17,26.09,26.16,76900.0,20.127,20.1887,20.127,20.181,76900.0
2011-01-27 14:45:00,26.16,26.18,26.15,26.17,49800.0,20.181,20.1964,20.1733,20.1887,49800.0
2011-01-27 14:50:00,26.17,26.2,26.17,26.17,91900.0,20.1887,20.2119,20.1887,20.1887,91900.0
2011-01-27 14:55:00,26.17,26.23,26.17,26.23,96200.0,20.1887,20.235,20.1887,20.235,96200.0
2011-01-27 15:00:00,26.23,26.24,26.18,26.2,112600.0,20.235,20.2427,20.1964,20.2119,112600.0
2011-01-27 15:05:00,26.21,26.24,26.2,26.23,94000.0,20.2196,20.2427,20.2119,20.235,94000.0
2011-01-27 15:10:00,26.23,26.26,26.23,26.26,74600.0,20.235,20.2581,20.235,20.2581,74600.0
2011-01-27 15:15:00,26.26,26.27,26.22,26.23,133300.0,20.2581,20.2659,20.2273,20.235,133300.0
2011-01-27 15:20:00,26.22,26.25,26.2,26.21,253800.0,20.2273,20.2504,20.2119,20.2196,253800.0
2011-01-27 15:25:00,26.21,26.22,26.2,26.21,148000.0,20.2196,20.2273,20.2119,20.2196,148000.0
2011-01-27 15:30:00,26.2,26.23,26.2,26.22,129800.0,20.2119,20.235,20.2119,20.2273,129800.0
2011-01-27 15:35:00,26.22,26.22,26.21,26.22,108600.0,20.2273,20.2273,20.2196,20.2273,108600.0
2011-01-27 15:40:00,26.22,26.22,26.2,26.21,218700.0,20.2273,20.2273,20.2119,20.2196,218700.0
2011-01-27 15:45:00,26.2,26.26,26.2,26.25,278800.0,20.2119,20.2581,20.2119,20.2504,278800.0
2011-01-27 15:50:00,26.26,26.27,26.23,26.23,304300.0,20.2581,20.2659,20.235,20.235,304300.0
2011-01-27 15:55:00,26.23,26.25,26.2,26.25,404500.0,20.235,20.2504,20.2119,20.2504,404500.0
2011-01-28 09:30:00,26.09,26.2,26.01,26.02,266600.0,20.127,20.2119,20.0653,20.073,266600.0
2011-01-28 09:35:00,26.01,26.09,26.01,26.02,82600.0,20.0653,20.127,20.0653,20.073,82600.0
2011-01-28 09:40:00,26.02,26.03,25.94,25.99,72000.0,20.073,20.0807,20.0113,20.0499,72000.0
2011-01-28 09:45:00,25.99,26.09,25.97,26.08,89300.0,20.0499,20.127,20.0344,20.1193,89300.0
2011-01-28 09:50:00,26.08,26.09,26.03,26.05,72900.0,20.1193,20.127,20.0807,20.0961,72900.0
2011-01-28 09:55:00,26.05,26.08,26.02,26.03,68500.0,20.0961,20.1193,20.073,20.0807,68500.0
2011-01-28 10:00:00,26.03,26.04,25.86,25.87,95100.0,20.0807,20.0884,19.9496,19.9573,95100.0
2011-01-28 10:05:00,25.87,25.88,25.82,25.86,108900.0,19.9573,19.965,19.9187,19.9496,108900.0
2011-01-28 10:10:00,25.86,25.89,25.8,25.82,130400.0,19.9496,19.9727,19.9033,19.9187,130400.0
2011-01-28 10:15:00,25.81,25.89,25.8,25.85,117700.0,19.911,19.9727,19.9033,19.9418,117700.0
2011-01-28 10:20:00,25.85,25.85,25.73,25.83,205100.0,19.9418,19.9418,19.8493,19.9264,205100.0
2011-01-28 10:25:00,25.83,25.93,25.83,25.89,155200.0,19.9264,20.0036,19.9264,19.9727,155200.0
2011-01-28 10:30:00,25.89,25.91,25.84,25.89,235900.0,19.9727,19.9881,19.9341,19.9727,235900.0
2011-01-28 10:35:00,25.89,25.93,25.87,25.88,134400.0,19.9727,20.0036,19.9573,19.965,134400.0
2011-01-28 10:40:00,25.88,25.92,25.86,25.92,79900.0,19.965,19.9958,19.9496,19.9958,79900.0
2011-01-28 10:45:00,25.93,25.94,25.88,25.9,136000.0,20.0036,20.0113,19.965,19.9804,136000.0
2011-01-28 10:50:00,25.91,25.93,25.89,25.92,179900.0,19.9881,20.0036,19.9727,19.9958,179900.0
2011-01-28 10:55:00,25.93,25.94,25.9,25.9,245600.0,20.0036,20.0113,19.9804,19.9804,245600.0
2011-01-28 11:00:00,25.91,25.92,25.89,25.9,329700.0,19.9881,19.9958,19.9727,19.9804,329700.0
2011-01-28 11:05:00,25.91,25.92,25.86,25.89,213600.0,19.9881,19.9958,19.9496,19.9727,213600.0
2011-01-28 11:10:00,25.89,25.92,25.89,25.91,66700.0,19.9727,19.9958,19.9727,19.9881,66700.0
2011-01-28 11:15:00,25.92,25.95,25.89,25.94,70800.0,19.9958,20.019,19.9727,20.0113,70800.0
2011-01-28 11:20:00,25.95,25.98,25.94,25.95,47000.0,20.019,20.0421,20.0113,20.019,47000.0
2011-01-28 11:25:00,25.94,25.96,25.89,25.91,106600.0,20.0113,20.0267,19.9727,19.9881,106600.0
2011-01-28 11:30:00,25.9,25.92,25.83,25.83,393200.0,19.9804,19.9958,19.9264,19.9264,393200.0
2011-01-28 11:35:00,25.82,25.92,25.82,25.91,180200.0,19.9187,19.9958,19.9187,19.9881,180200.0
2011-01-28 11:40:00,25.91,25.91,25.89,25.89,158400.0,19.9881,19.9881,19.9727,19.9727,158400.0
2011-01-28 11:45:00,25.89,25.9,25.82,25.82,54600.0,19.9727,19.9804,19.9187,19.9187,54600.0
2011-01-28 11:50:00,25.82,25.86,25.8,25.85,226800.0,19.9187,19.9496,19.9033,19.9418,226800.0
2011-01-28 11:55:00,25.85,25.86,25.82,25.82,235800.0,19.9418,19.9496,19.9187,19.9187,235800.0
2011-01-28 12:00:00,25.83,25.83,25.66,25.76,171800.0,19.9264,19.9264,19.7953,19.8724,171800.0
2011-01-28 12:05:00,25.75,25.8,25.74,25.77,134000.0,19.8647,19.9033,19.857,19.8801,134000.0
2011-01-28 12:10:00,25.77,25.77,25.7,25.71,38300.0,19.8801,19.8801,19.8261,19.8338,38300.0
2011-01-28 12:15:00,25.71,25.74,25.7,25.72,78200.0,19.8338,19.857,19.8261,19.8416,78200.0
2011-01-28 12:20:00,25.71,25.73,25.67,25.72,344100.0,19.8338,19.8493,19.803,19.8416,344100.0
2011-01-28 12:25:00,25.71,25.72,25.65,25.66,60300.0,19.8338,19.8416,19.7876,19.7953,60300.0
2011-01-28 12:30:00,25.65,25.73,25.64,25.71,142400.0,19.7876,19.8493,19.7798,19.8338,142400.0
2011-01-28 12:35:00,25.71,25.71,25.66,25.67,41600.0,19.8338,19.8338,19.7953,19.803,41600.0
2011-01-28 12:40:00,25.66,25.69,25.66,25.69,82800.0,19.7953,19.8184,19.7953,19.8184,82800.0
2011-01-28 12:45:00,25.69,25.69,25.65,25.68,89100.0,19.8184,19.8184,19.7876,19.8107,89100.0
2011-01-28 12:50:00,25.68,25.68,25.63,25.64,59500.0,19.8107,19.8107,19.7721,19.7798,59500.0
2011-01-28 12:55:00,25.64,25.64,25.58,25.59,49700.0,19.7798,19.7798,19.7336,19.7413,49700.0
2011-01-28 13:00:00,25.59,25.59,25.55,25.56,75800.0,19.7413,19.7413,19.7104,19.7181,75800.0
2011-01-28 13:05:00,25.55,25.56,25.48,25.48,136000.0,19.7104,19.7181,19.6564,19.6564,136000.0
2011-01-28 13:10:00,25.49,25.53,25.48,25.48,70400.0,19.6641,19.695,19.6564,19.6564,70400.0
2011-01-28 13:15:00,25.48,25.49,25.45,25.47,57900.0,19.6564,19.6641,19.6333,19.6487,57900.0
2011-01-28 13:20:00,25.48,25.48,25.41,25.43,120100.0,19.6564,19.6564,19.6024,19.6178,120100.0
2011-01-28 13:25:00,25.43,25.47,25.42,25.46,55600.0,19.6178,19.6487,19.6101,19.641,55600.0
2011-01-28 13:30:00,25.46,25.5,25.46,25.49,89600.0,19.641,19.6718,19.641,19.6641,89600.0
2011-01-28 13:35:00,25.49,25.49,25.43,25.46,57800.0,19.6641,19.6641,19.6178,19.641,57800.0
2011-01-28 13:40:00,25.45,25.45,25.4,25.42,111300.0,19.6333,19.6333,19.5947,19.6101,111300.0
2011-01-28 13:45:00,25.42,25.45,25.41,25.44,57000.0,19.6101,19.6333,19.6024,19.6256,57000.0
2011-01-28 13:50:00,25.44,25.5,25.43,25.5,48500.0,19.6256,19.6718,19.6178,19.6718,48500.0
2011-01-28 13:55:00,25.5,25.55,25.48,25.53,88100.0,19.6718,19.7104,19.6564,19.695,88100.0
2011-01-28 14:00:00,25.53,25.57,25.53,25.57,51400.0,19.695,19.7258,19.695,19.7258,51400.0
2011-01-28 14:05:00,25.57,25.58,25.5,25.51,119900.0,19.7258,19.7336,19.6718,19.6796,119900.0
2011-01-28 14:10:00,25.5,25.54,25.47,25.48,103200.0,19.6718,19.7027,19.6487,19.6564,103200.0
2011-01-28 14:15:00,25.49,25.49,25.44,25.45,101500.0,19.6641,19.6641,19.6256,19.6333,101500.0
2011-01-28 14:20:00,25.45,25.48,25.42,25.43,135900.0,19.6333,19.6564,19.6101,19.6178,135900.0
2011-01-28 14:25:00,25.43,25.45,25.41,25.45,146900.0,19.6178,19.6333,19.6024,19.6333,146900.0
2011-01-28 14:30:00,25.44,25.46,25.44,25.44,66900.0,19.6256,19.641,19.6256,19.6256,66900.0
2011-01-28 14:35:00,25.45,25.45,25.4,25.41,57200.0,19.6333,19.6333,19.5947,19.6024,57200.0
2011-01-28 14:40:00,25.41,25.46,25.4,25.42,258300.0,19.6024,19.641,19.5947,19.6101,258300.0
2011-01-28 14:45:00,25.41,25.45,25.4,25.45,56100.0,19.6024,19.6333,19.5947,19.6333,56100.0
2011-01-28 14:50:00,25.44,25.45,25.37,25.38,118000.0,19.6256,19.6333,19.5716,19.5793,118000.0
2011-01-28 14:55:00,25.39,25.42,25.35,25.42,100400.0,19.587,19.6101,19.5561,19.6101,100400.0
2011-01-28 15:00:00,25.42,25.42,25.36,25.38,115800.0,19.6101,19.6101,19.5638,19.5793,115800.0
2011-01-28 15:05:00,25.38,25.4,25.36,25.38,162600.0,19.5793,19.5947,19.5638,19.5793,162600.0
2011-01-28 15:10:00,25.38,25.38,25.34,25.37,96000.0,19.5793,19.5793,19.5484,19.5716,96000.0
2011-01-28 15:15:00,25.36,25.39,25.34,25.36,172800.0,19.5638,19.587,19.5484,19.5638,172800.0
2011-01-28 15:20:00,25.35,25.36,25.3,25.32,226100.0,19.5561,19.5638,19.5176,19.533,226100.0
2011-01-28 15:25:00,25.32,25.34,25.26,25.28,161800.0,19.533,19.5484,19.4867,19.5021,161800.0
2011-01-28 15:30:00,25.27,25.28,25.26,25.26,171300.0,19.4944,19.5021,19.4867,19.4867,171300.0
2011-01-28 15:35:00,25.26,25.3,25.25,25.27,251300.0,19.4867,19.5176,19.479,19.4944,251300.0
2011-01-28 15:40:00,25.27,25.28,25.23,25.26,206100.0,19.4944,19.5021,19.4636,19.4867,206100.0
2011-01-28 15:45:00,25.26,25.28,25.24,25.26,441300.0,19.4867,19.5021,19.4713,19.4867,441300.0
2011-01-28 15:50:00,25.26,25.29,25.23,25.29,635400.0,19.4867,19.5098,19.4636,19.5098,635400.0
2011-01-28 15:55:00,25.28,25.29,25.24,25.27,694100.0,19.5021,19.5098,19.4713,19.4944,694100.0
2011-01-31 09:30:00,25.13,25.3,25.12,25.12,569800.0,19.3864,19.5176,19.3787,19.3787,569800.0
2011-01-31 09:35:00,25.12,25.19,25.01,25.1,784000.0,19.3787,19.4327,19.2938,19.3633,784000.0
2011-01-31 09:40:00,25.1,25.18,25.1,25.16,234800.0,19.3633,19.425,19.3633,19.4096,234800.0
2011-01-31 09:45:00,25.16,25.19,25.13,25.15,225100.0,19.4096,19.4327,19.3864,19.4018,225100.0
2011-01-31 09:50:00,25.14,25.15,25.03,25.11,382200.0,19.3941,19.4018,19.3093,19.371,382200.0
2011-01-31 09:55:00,25.11,25.14,25.04,25.05,228000.0,19.371,19.3941,19.317,19.3247,228000.0
2011-01-31 10:00:00,25.05,25.06,25.01,25.02,303000.0,19.3247,19.3324,19.2938,19.3015,303000.0
2011-01-31 10:05:00,25.03,25.03,24.91,24.91,290800.0,19.3093,19.3093,19.2167,19.2167,290800.0
2011-01-31 10:10:00,24.91,24.97,24.89,24.94,267400.0,19.2167,19.263,19.2013,19.2398,267400.0
2011-01-31 10:15:00,24.95,24.95,24.89,24.9,398000.0,19.2475,19.2475,19.2013,19.209,398000.0
2011-01-31 10:20:00,24.91,24.94,24.91,24.92,200400.0,19.2167,19.2398,19.2167,19.2244,200400.0
2011-01-31 10:25:00,24.91,24.92,24.88,24.89,174400.0,19.2167,19.2244,19.1935,19.2013,174400.0
2011-01-31 10:30:00,24.89,24.94,24.88,24.94,112200.0,19.2013,19.2398,19.1935,19.2398,112200.0
2011-01-31 10:35:00,24.94,24.94,24.89,24.9,217900.0,19.2398,19.2398,19.2013,19.209,217900.0
2011-01-31 10:40:00,24.9,24.93,24.89,24.93,180800.0,19.209,19.2321,19.2013,19.2321,180800.0
2011-01-31 10:45:00,24.93,25.02,24.92,25.02,190100.0,19.2321,19.3015,19.2244,19.3015,190100.0
2011-01-31 10:50:00,25.01,25.04,25.0,25.04,153700.0,19.2938,19.317,19.2861,19.317,153700.0
2011-01-31 10:55:00,25.04,25.08,25.03,25.07,134600.0,19.317,19.3478,19.3093,19.3401,134600.0
2011-01-31 11:00:00,25.08,25.08,25.06,25.06,72200.0,19.3478,19.3478,19.3324,19.3324,72200.0
2011-01-31 11:05:00,25.06,25.07,25.0,25.01,258500.0,19.3324,19.3401,19.2861,19.2938,258500.0
2011-01-31 11:10:00,25.0,25.01,24.99,25.0,145000.0,19.2861,19.2938,19.2784,19.2861,145000.0
2011-01-31 11:15:00,25.0,25.01,24.93,24.93,244400.0,19.2861,19.2938,19.2321,19.2321,244400.0
2011-01-31 11:20:00,24.94,24.94,24.86,24.86,162000.0,19.2398,19.2398,19.1781,19.1781,162000.0
2011-01-31 11:25:00,24.86,24.87,24.83,24.84,182600.0,19.1781,19.1858,19.155,19.1627,182600.0
2011-01-31 11:30:00,24.83,24.9,24.83,24.89,86300.0,19.155,19.209,19.155,19.2013,86300.0
2011-01-31 11:35:00,24.9,24.9,24.87,24.89,160200.0,19.209,19.209,19.1858,19.2013,160200.0
2011-01-31 11:40:00,24.89,24.89,24.85,24.85,86700.0,19.2013,19.2013,19.1704,19.1704,86700.0
2011-01-31 11:45:00,24.86,24.86,24.83,24.83,112700.0,19.1781,19.1781,19.155,19.155,112700.0
2011-01-31 11:50:00,24.84,24.85,24.8,24.82,173900.0,19.1627,19.1704,19.1318,19.1473,173900.0
2011-01-31 11:55:00,24.82,24.86,24.81,24.84,70000.0,19.1473,19.1781,19.1395,19.1627,70000.0
2011-01-31 12:00:00,24.84,24.84,24.81,24.81,60800.0,19.1627,19.1627,19.1395,19.1395,60800.0
2011-01-31 12:05:00,24.82,24.84,24.78,24.78,153500.0,19.1473,19.1627,19.1164,19.1164,153500.0
2011-01-31 12:10:00,24.79,24.79,24.76,24.78,200100.0,19.1241,19.1241,19.101,19.1164,200100.0
2011-01-31 12:15:00,24.79,24.83,24.78,24.81,105600.0,19.1241,19.155,19.1164,19.1395,105600.0
2011-01-31 12:20:00,24.82,24.82,24.81,24.81,78700.0,19.1473,19.1473,19.1395,19.1395,78700.0
2011-01-31 12:25:00,24.82,24.82,24.79,24.81,126000.0,19.1473,19.1473,19.1241,19.1395,126000.0
2011-01-31 12:30:00,24.81,24.82,24.79,24.81,150500.0,19.1395,19.1473,19.1241,19.1395,150500.0
2011-01-31 12:35:00,24.81,24.85,24.8,24.84,100600.0,19.1395,19.1704,19.1318,19.1627,100600.0
2011-01-31 12:40:00,24.84,24.85,24.83,24.83,111000.0,19.1627,19.1704,19.155,19.155,111000.0
2011-01-31 12:45:00,24.84,24.9,24.83,24.89,170300.0,19.1627,19.209,19.155,19.2013,170300.0
2011-01-31 12:50:00,24.9,24.92,24.89,24.91,92300.0,19.209,19.2244,19.2013,19.2167,92300.0
2011-01-31 12:55:00,24.92,24.92,24.9,24.9,89500.0,19.2244,19.2244,19.209,19.209,89500.0
2011-01-31 13:00:00,24.91,24.97,24.9,24.96,197700.0,19.2167,19.263,19.209,19.2553,197700.0
2011-01-31 13:05:00,24.95,24.97,24.94,24.96,292200.0,19.2475,19.263,19.2398,19.2553,292200.0
2011-01-31 13:10:00,24.96,24.97,24.93,24.93,229700.0,19.2553,19.263,19.2321,19.2321,229700.0
2011-01-31 13:15:00,24.93,24.98,24.93,24.96,55100.0,19.2321,19.2707,19.2321,19.2553,55100.0
2011-01-31 13:20:00,24.95,24.96,24.93,24.93,69400.0,19.2475,19.2553,19.2321,19.2321,69400.0
2011-01-31 13:25:00,24.93,25.0,24.92,25.0,99300.0,19.2321,19.2861,19.2244,19.2861,99300.0
2011-01-31 13:30:00,25.0,25.0,24.98,24.99,69800.0,19.2861,19.2861,19.2707,19.2784,69800.0
2011-01-31 13:35:00,24.99,24.99,24.88,24.88,169900.0,19.2784,19.2784,19.1935,19.1935,169900.0
2011-01-31 13:40:00,24.89,24.91,24.84,24.91,96600.0,19.2013,19.2167,19.1627,19.2167,96600.0
2011-01-31 13:45:00,24.91,24.91,24.87,24.89,92400.0,19.2167,19.2167,19.1858,19.2013,92400.0
2011-01-31 13:50:00,24.89,24.89,24.87,24.88,49400.0,19.2013,19.2013,19.1858,19.1935,49400.0
2011-01-31 13:55:00,24.88,24.88,24.85,24.85,53400.0,19.1935,19.1935,19.1704,19.1704,53400.0
2011-01-31 14:00:00,24.86,24.87,24.85,24.86,129300.0,19.1781,19.1858,19.1704,19.1781,129300.0
2011-01-31 14:05:00,24.86,24.86,24.85,24.86,53400.0,19.1781,19.1781,19.1704,19.1781,53400.0
2011-01-31 14:10:00,24.85,24.86,24.85,24.86,68000.0,19.1704,19.1781,19.1704,19.1781,68000.0
2011-01-31 14:15:00,24.86,24.87,24.85,24.86,290300.0,19.1781,19.1858,19.1704,19.1781,290300.0
2011-01-31 14:20:00,24.87,24.89,24.86,24.89,53600.0,19.1858,19.2013,19.1781,19.2013,53600.0
2011-01-31 14:25:00,24.89,24.89,24.84,24.85,83700.0,19.2013,19.2013,19.1627,19.1704,83700.0
2011-01-31 14:30:00,24.85,24.85,24.81,24.81,88100.0,19.1704,19.1704,19.1395,19.1395,88100.0
2011-01-31 14:35:00,24.82,24.82,24.77,24.79,121100.0,19.1473,19.1473,19.1087,19.1241,121100.0
2011-01-31 14:40:00,24.79,24.8,24.78,24.8,108500.0,19.1241,19.1318,19.1164,19.1318,108500.0
2011-01-31 14:45:00,24.8,24.81,24.79,24.8,235100.0,19.1318,19.1395,19.1241,19.1318,235100.0
2011-01-31 14:50:00,24.81,24.82,24.8,24.82,117600.0,19.1395,19.1473,19.1318,19.1473,117600.0
2011-01-31 14:55:00,24.82,24.82,24.81,24.81,70500.0,19.1473,19.1473,19.1395,19.1395,70500.0
2011-01-31 15:00:00,24.81,24.86,24.8,24.85,125100.0,19.1395,19.1781,19.1318,19.1704,125100.0
2011-01-31 15:05:00,24.85,24.86,24.81,24.81,170200.0,19.1704,19.1781,19.1395,19.1395,170200.0
2011-01-31 15:10:00,24.82,24.83,24.79,24.8,187800.0,19.1473,19.155,19.1241,19.1318,187800.0
2011-01-31 15:15:00,24.8,24.8,24.79,24.79,110500.0,19.1318,19.1318,19.1241,19.1241,110500.0
2011-01-31 15:20:00,24.79,24.83,24.79,24.82,339400.0,19.1241,19.155,19.1241,19.1473,339400.0
2011-01-31 15:25:00,24.83,24.84,24.81,24.81,182000.0,19.155,19.1627,19.1395,19.1395,182000.0
2011-01-31 15:30:00,24.81,24.82,24.77,24.8,403100.0,19.1395,19.1473,19.1087,19.1318,403100.0
2011-01-31 15:35:00,24.8,24.8,24.77,24.77,178300.0,19.1318,19.1318,19.1087,19.1087,178300.0
2011-01-31 15:40:00,24.78,24.79,24.77,24.78,256700.0,19.1164,19.1241,19.1087,19.1164,256700.0
2011-01-31 15:45:00,24.79,24.81,24.78,24.81,382100.0,19.1241,19.1395,19.1164,19.1395,382100.0
2011-01-31 15:50:00,24.8,24.81,24.77,24.78,409200.0,19.1318,19.1395,19.1087,19.1164,409200.0
2011-01-31 15:55:00,24.79,24.82,24.78,24.8,490600.0,19.1241,19.1473,19.1164,19.1318,490600.0
2011-02-01 09:30:00,24.89,24.95,24.88,24.94,178000.0,19.2013,19.2475,19.1935,19.2398,178000.0
2011-02-01 09:35:00,24.93,25.05,24.93,24.94,187900.0,19.2321,19.3247,19.2321,19.2398,187900.0
2011-02-01 09:40:00,24.93,24.95,24.91,24.93,89600.0,19.2321,19.2475,19.2167,19.2321,89600.0
2011-02-01 09:45:00,24.93,24.94,24.85,24.88,265600.0,19.2321,19.2398,19.1704,19.1935,265600.0
2011-02-01 09:50:00,24.89,24.95,24.88,24.94,90100.0,19.2013,19.2475,19.1935,19.2398,90100.0
2011-02-01 09:55:00,24.95,24.97,24.9,24.92,148900.0,19.2475,19.263,19.209,19.2244,148900.0
2011-02-01 10:00:00,24.93,24.96,24.88,24.89,193300.0,19.2321,19.2553,19.1935,19.2013,193300.0
2011-02-01 10:05:00,24.89,24.91,24.75,24.75,167800.0,19.2013,19.2167,19.0933,19.0933,167800.0
2011-02-01 10:10:00,24.76,24.78,24.72,24.75,244300.0,19.101,19.1164,19.0701,19.0933,244300.0
2011-02-01 10:15:00,24.75,24.75,24.66,24.73,330100.0,19.0933,19.0933,19.0238,19.0778,330100.0
2011-02-01 10:20:00,24.73,24.77,24.68,24.71,301200.0,19.0778,19.1087,19.0393,19.0624,301200.0
2011-02-01 10:25:00,24.71,24.74,24.69,24.74,65200.0,19.0624,19.0855,19.047,19.0855,65200.0
2011-02-01 10:30:00,24.74,24.78,24.73,24.77,93600.0,19.0855,19.1164,19.0778,19.1087,93600.0
2011-02-01 10:35:00,24.78,24.81,24.77,24.8,116100.0,19.1164,19.1395,19.1087,19.1318,116100.0
2011-02-01 10:40:00,24.81,24.88,24.8,24.88,92800.0,19.1395,19.1935,19.1318,19.1935,92800.0
2011-02-01 10:45:00,24.88,24.91,24.85,24.85,175300.0,19.1935,19.2167,19.1704,19.1704,175300.0
2011-02-01 10:50:00,24.85,24.86,24.8,24.8,141300.0,19.1704,19.1781,19.1318,19.1318,141300.0
2011-02-01 10:55:00,24.8,24.82,24.77,24.79,319300.0,19.1318,19.1473,19.1087,19.1241,319300.0
2011-02-01 11:00:00,24.8,24.85,24.8,24.85,141900.0,19.1318,19.1704,19.1318,19.1704,141900.0
2011-02-01 11:05:00,24.85,24.85,24.79,24.82,166400.0,19.1704,19.1704,19.1241,19.1473,166400.0
2011-02-01 11:10:00,24.82,24.9,24.82,24.9,1250500.0,19.1473,19.209,19.1473,19.209,1250500.0
2011-02-01 11:15:00,24.89,24.96,24.89,24.95,134900.0,19.2013,19.2553,19.2013,19.2475,134900.0
2011-02-01 11:20:00,24.95,24.99,24.95,24.97,134100.0,19.2475,19.2784,19.2475,19.263,134100.0
2011-02-01 11:25:00,24.97,25.01,24.97,24.99,241000.0,19.263,19.2938,19.263,19.2784,241000.0
2011-02-01 11:30:00,25.0,25.02,24.99,25.01,159400.0,19.2861,19.3015,19.2784,19.2938,159400.0
2011-02-01 11:35:00,25.01,25.02,24.98,25.01,480500.0,19.2938,19.3015,19.2707,19.2938,480500.0
2011-02-01 11:40:00,25.01,25.05,24.98,25.05,458200.0,19.2938,19.3247,19.2707,19.3247,458200.0
2011-02-01 11:45:00,25.05,25.15,25.05,25.08,214700.0,19.3247,19.4018,19.3247,19.3478,214700.0
2011-02-01 11:50:00,25.08,25.1,25.07,25.09,51800.0,19.3478,19.3633,19.3401,19.3556,51800.0
2011-02-01 11:55:00,25.08,25.1,25.05,25.05,121900.0,19.3478,19.3633,19.3247,19.3247,121900.0
2011-02-01 12:00:00,25.05,25.05,24.92,24.99,229800.0,19.3247,19.3247,19.2244,19.2784,229800.0
2011-02-01 12:05:00,24.98,25.03,24.98,25.03,53800.0,19.2707,19.3093,19.2707,19.3093,53800.0
2011-02-01 12:10:00,25.02,25.05,24.99,25.05,64900.0,19.3015,19.3247,19.2784,19.3247,64900.0
2011-02-01 12:15:00,25.05,25.05,25.02,25.04,38600.0,19.3247,19.3247,19.3015,19.317,38600.0
2011-02-01 12:20:00,25.03,25.04,24.98,25.0,272200.0,19.3093,19.317,19.2707,19.2861,272200.0
2011-02-01 12:25:00,25.0,25.02,24.99,25.0,124800.0,19.2861,19.3015,19.2784,19.2861,124800.0
2011-02-01 12:30:00,25.0,25.0,24.96,24.96,79500.0,19.2861,19.2861,19.2553,19.2553,79500.0
2011-02-01 12:35:00,24.97,24.98,24.95,24.96,51700.0,19.263,19.2707,19.2475,19.2553,51700.0
2011-02-01 12:40:00,24.96,24.99,24.95,24.97,156500.0,19.2553,19.2784,19.2475,19.263,156500.0
2011-02-01 12:45:00,24.97,25.0,24.96,25.0,37000.0,19.263,19.2861,19.2553,19.2861,37000.0
2011-02-01 12:50:00,24.99,25.04,24.99,25.03,41200.0,19.2784,19.317,19.2784,19.3093,41200.0
2011-02-01 12:55:00,25.03,25.08,25.03,25.07,118500.0,19.3093,19.3478,19.3093,19.3401,118500.0
2011-02-01 13:00:00,25.07,25.09,25.06,25.09,35900.0,19.3401,19.3556,19.3324,19.3556,35900.0
2011-02-01 13:05:00,25.09,25.09,25.08,25.09,28500.0,19.3556,19.3556,19.3478,19.3556,28500.0
2011-02-01 13:10:00,25.09,25.1,25.09,25.1,35800.0,19.3556,19.3633,19.3556,19.3633,35800.0
2011-02-01 13:15:00,25.1,25.1,25.05,25.05,77900.0,19.3633,19.3633,19.3247,19.3247,77900.0
2011-02-01 13:20:00,25.05,25.06,25.05,25.05,18700.0,19.3247,19.3324,19.3247,19.3247,18700.0
2011-02-01 13:25:00,25.05,25.07,25.05,25.07,58100.0,19.3247,19.3401,19.3247,19.3401,58100.0
2011-02-01 13:30:00,25.07,25.08,25.06,25.08,8300.0,19.3401,19.3478,19.3324,19.3478,8300.0
2011-02-01 13:35:00,25.08,25.09,25.07,25.09,35900.0,19.3478,19.3556,19.3401,19.3556,35900.0
2011-02-01 13:40:00,25.08,25.1,25.06,25.06,122400.0,19.3478,19.3633,19.3324,19.3324,122400.0
2011-02-01 13:45:00,25.07,25.07,25.05,25.06,29000.0,19.3401,19.3401,19.3247,19.3324,29000.0
2011-02-01 13:50:00,25.05,25.09,25.05,25.05,96100.0,19.3247,19.3556,19.3247,19.3247,96100.0
2011-02-01 13:55:00,25.05,25.06,25.05,25.05,49100.0,19.3247,19.3324,19.3247,19.3247,49100.0
2011-02-01 14:00:00,25.05,25.06,25.04,25.05,74600.0,19.3247,19.3324,19.317,19.3247,74600.0
2011-02-01 14:05:00,25.04,25.06,25.04,25.06,15300.0,19.317,19.3324,19.317,19.3324,15300.0
2011-02-01 14:10:00,25.05,25.06,25.05,25.06,13000.0,19.3247,19.3324,19.3247,19.3324,13000.0
2011-02-01 14:15:00,25.06,25.08,25.06,25.08,25700.0,19.3324,19.3478,19.3324,19.3478,25700.0
2011-02-01 14:20:00,25.08,25.09,25.07,25.08,22800.0,19.3478,19.3556,19.3401,19.3478,22800.0
2011-02-01 14:25:00,25.09,25.09,25.08,25.09,17000.0,19.3556,19.3556,19.3478,19.3556,17000.0
2011-02-01 14:30:00,25.09,25.1,25.08,25.09,46800.0,19.3556,19.3633,19.3478,19.3556,46800.0
2011-02-01 14:35:00,25.08,25.09,25.06,25.06,50300.0,19.3478,19.3556,19.3324,19.3324,50300.0
2011-02-01 14:40:00,25.07,25.09,25.06,25.07,65800.0,19.3401,19.3556,19.3324,19.3401,65800.0
2011-02-01 14:45:00,25.07,25.09,25.04,25.05,71700.0,19.3401,19.3556,19.317,19.3247,71700.0
2011-02-01 14:50:00,25.05,25.05,25.0,25.01,100900.0,19.3247,19.3247,19.2861,19.2938,100900.0
2011-02-01 14:55:00,25.01,25.06,25.01,25.04,84700.0,19.2938,19.3324,19.2938,19.317,84700.0
2011-02-01 15:00:00,25.05,25.08,25.04,25.07,114400.0,19.3247,19.3478,19.317,19.3401,114400.0
2011-02-01 15:05:00,25.08,25.12,25.07,25.12,140400.0,19.3478,19.3787,19.3401,19.3787,140400.0
2011-02-01 15:10:00,25.11,25.12,25.07,25.08,157700.0,19.371,19.3787,19.3401,19.3478,157700.0
2011-02-01 15:15:00,25.07,25.1,25.07,25.07,110900.0,19.3401,19.3633,19.3401,19.3401,110900.0
2011-02-01 15:20:00,25.08,25.08,25.06,25.07,68100.0,19.3478,19.3478,19.3324,19.3401,68100.0
2011-02-01 15:25:00,25.06,25.08,25.04,25.05,222900.0,19.3324,19.3478,19.317,19.3247,222900.0
2011-02-01 15:30:00,25.05,25.06,24.98,24.99,513000.0,19.3247,19.3324,19.2707,19.2784,513000.0
2011-02-01 15:35:00,24.99,25.01,24.97,25.0,390300.0,19.2784,19.2938,19.263,19.2861,390300.0
2011-02-01 15:40:00,25.0,25.01,24.99,25.0,138000.0,19.2861,19.2938,19.2784,19.2861,138000.0
2011-02-01 15:45:00,25.0,25.01,24.99,25.0,215400.0,19.2861,19.2938,19.2784,19.2861,215400.0
2011-02-01 15:50:00,24.99,25.0,24.98,25.0,185400.0,19.2784,19.2861,19.2707,19.2861,185400.0
2011-02-01 15:55:00,25.0,25.0,24.99,24.99,201700.0,19.2861,19.2861,19.2784,19.2784,201700.0
2011-02-02 09:30:00,24.86,24.94,24.86,24.91,237500.0,19.1781,19.2398,19.1781,19.2167,237500.0
2011-02-02 09:35:00,24.91,24.94,24.87,24.89,206600.0,19.2167,19.2398,19.1858,19.2013,206600.0
2011-02-02 09:40:00,24.89,24.91,24.87,24.88,118600.0,19.2013,19.2167,19.1858,19.1935,118600.0
2011-02-02 09:45:00,24.88,24.92,24.88,24.89,252800.0,19.1935,19.2244,19.1935,19.2013,252800.0
2011-02-02 09:50:00,24.9,24.9,24.87,24.88,90700.0,19.209,19.209,19.1858,19.1935,90700.0
2011-02-02 09:55:00,24.89,24.89,24.87,24.87,100900.0,19.2013,19.2013,19.1858,19.1858,100900.0
2011-02-02 10:00:00,24.87,24.87,24.82,24.83,215500.0,19.1858,19.1858,19.1473,19.155,215500.0
2011-02-02 10:05:00,24.83,24.84,24.8,24.83,274900.0,19.155,19.1627,19.1318,19.155,274900.0
2011-02-02 10:10:00,24.83,24.85,24.82,24.84,279300.0,19.155,19.1704,19.1473,19.1627,279300.0
2011-02-02 10:15:00,24.84,24.85,24.82,24.83,165700.0,19.1627,19.1704,19.1473,19.155,165700.0
2011-02-02 10:20:00,24.83,24.85,24.8,24.8,173100.0,19.155,19.1704,19.1318,19.1318,173100.0
2011-02-02 10:25:00,24.8,24.82,24.75,24.79,148500.0,19.1318,19.1473,19.0933,19.1241,148500.0
2011-02-02 10:30:00,24.79,24.8,24.75,24.77,181200.0,19.1241,19.1318,19.0933,19.1087,181200.0
2011-02-02 10:35:00,24.77,24.79,24.74,24.75,142100.0,19.1087,19.1241,19.0855,19.0933,142100.0
2011-02-02 10:40:00,24.74,24.75,24.71,24.72,103600.0,19.0855,19.0933,19.0624,19.0701,103600.0
2011-02-02 10:45:00,24.72,24.73,24.7,24.7,46500.0,19.0701,19.0778,19.0547,19.0547,46500.0
2011-02-02 10:50:00,24.7,24.71,24.67,24.67,110000.0,19.0547,19.0624,19.0315,19.0315,110000.0
2011-02-02 10:55:00,24.68,24.69,24.62,24.62,106900.0,19.0393,19.047,18.993,18.993,106900.0
2011-02-02 11:00:00,24.62,24.62,24.58,24.59,151400.0,18.993,18.993,18.9621,18.9698,151400.0
2011-02-02 11:05:00,24.58,24.59,24.56,24.58,138500.0,18.9621,18.9698,18.9467,18.9621,138500.0
2011-02-02 11:10:00,24.58,24.58,24.5,24.52,417400.0,18.9621,18.9621,18.9004,18.9158,417400.0
2011-02-02 11:15:00,24.51,24.61,24.51,24.61,102900.0,18.9081,18.9853,18.9081,18.9853,102900.0
2011-02-02 11:20:00,24.61,24.65,24.6,24.64,254500.0,18.9853,19.0161,18.9775,19.0084,254500.0
2011-02-02 11:25:00,24.65,24.65,24.57,24.58,95000.0,19.0161,19.0161,18.9544,18.9621,95000.0
2011-02-02 11:30:00,24.58,24.61,24.57,24.61,82200.0,18.9621,18.9853,18.9544,18.9853,82200.0
2011-02-02 11:35:00,24.61,24.62,24.58,24.59,145600.0,18.9853,18.993,18.9621,18.9698,145600.0
2011-02-02 11:40:00,24.58,24.63,24.58,24.62,119500.0,18.9621,19.0007,18.9621,18.993,119500.0
2011-02-02 11:45:00,24.63,24.63,24.58,24.59,41200.0,19.0007,19.0007,18.9621,18.9698,41200.0
2011-02-02 11:50:00,24.59,24.59,24.57,24.57,114000.0,18.9698,18.9698,18.9544,18.9544,114000.0
2011-02-02 11:55:00,24.58,24.58,24.57,24.57,85400.0,18.9621,18.9621,18.9544,18.9544,85400.0
2011-02-02 12:00:00,24.58,24.58,24.52,24.52,99400.0,18.9621,18.9621,18.9158,18.9158,99400.0
2011-02-02 12:05:00,24.51,24.52,24.5,24.51,110300.0,18.9081,18.9158,18.9004,18.9081,110300.0
2011-02-02 12:10:00,24.51,24.53,24.5,24.5,71500.0,18.9081,18.9235,18.9004,18.9004,71500.0
2011-02-02 12:15:00,24.5,24.52,24.5,24.51,58000.0,18.9004,18.9158,18.9004,18.9081,58000.0
2011-02-02 12:20:00,24.51,24.58,24.5,24.51,397200.0,18.9081,18.9621,18.9004,18.9081,397200.0
2011-02-02 12:25:00,24.5,24.5,24.46,24.46,85100.0,18.9004,18.9004,18.8695,18.8695,85100.0
2011-02-02 12:30:00,24.46,24.46,24.42,24.43,163500.0,18.8695,18.8695,18.8387,18.8464,163500.0
2011-02-02 12:35:00,24.43,24.46,24.43,24.45,186600.0,18.8464,18.8695,18.8464,18.8618,186600.0
2011-02-02 12:40:00,24.45,24.45,24.44,24.45,41100.0,18.8618,18.8618,18.8541,18.8618,41100.0
2011-02-02 12:45:00,24.45,24.45,24.44,24.45,44400.0,18.8618,18.8618,18.8541,18.8618,44400.0
2011-02-02 12:50:00,24.44,24.45,24.43,24.43,96500.0,18.8541,18.8618,18.8464,18.8464,96500.0
2011-02-02 12:55:00,24.43,24.44,24.41,24.43,142300.0,18.8464,18.8541,18.831,18.8464,142300.0
2011-02-02 13:00:00,24.43,24.44,24.41,24.42,135000.0,18.8464,18.8541,18.831,18.8387,135000.0
2011-02-02 13:05:00,24.42,24.42,24.34,24.36,411600.0,18.8387,18.8387,18.777,18.7924,411600.0
2011-02-02 13:10:00,24.36,24.4,24.36,24.38,350500.0,18.7924,18.8233,18.7924,18.8078,350500.0
2011-02-02 13:15:00,24.38,24.38,24.35,24.37,311500.0,18.8078,18.8078,18.7847,18.8001,311500.0
2011-02-02 13:20:00,24.37,24.39,24.36,24.37,641300.0,18.8001,18.8155,18.7924,18.8001,641300.0
2011-02-02 13:25:00,24.38,24.38,24.34,24.34,104900.0,18.8078,18.8078,18.777,18.777,104900.0
2011-02-02 13:30:00,24.34,24.37,24.28,24.37,525600.0,18.777,18.8001,18.7307,18.8001,525600.0
2011-02-02 13:35:00,24.37,24.37,24.29,24.32,294500.0,18.8001,18.8001,18.7384,18.7615,294500.0
2011-02-02 13:40:00,24.32,24.33,24.27,24.28,155700.0,18.7615,18.7693,18.723,18.7307,155700.0
2011-02-02 13:45:00,24.29,24.34,24.29,24.34,130900.0,18.7384,18.777,18.7384,18.777,130900.0
2011-02-02 13:50:00,24.33,24.35,24.29,24.33,478900.0,18.7693,18.7847,18.7384,18.7693,478900.0
2011-02-02 13:55:00,24.33,24.33,24.29,24.31,138400.0,18.7693,18.7693,18.7384,18.7538,138400.0
2011-02-02 14:00:00,24.3,24.33,24.29,24.3,191400.0,18.7461,18.7693,18.7384,18.7461,191400.0
2011-02-02 14:05:00,24.3,24.35,24.29,24.35,69800.0,18.7461,18.7847,18.7384,18.7847,69800.0
2011-02-02 14:10:00,24.35,24.39,24.34,24.35,257200.0,18.7847,18.8155,18.777,18.7847,257200.0
2011-02-02 14:15:00,24.35,24.35,24.29,24.31,301400.0,18.7847,18.7847,18.7384,18.7538,301400.0
2011-02-02 14:20:00,24.31,24.34,24.3,24.34,63600.0,18.7538,18.777,18.7461,18.777,63600.0
2011-02-02 14:25:00,24.33,24.39,24.33,24.38,90400.0,18.7693,18.8155,18.7693,18.8078,90400.0
2011-02-02 14:30:00,24.38,24.39,24.37,24.37,146900.0,18.8078,18.8155,18.8001,18.8001,146900.0
2011-02-02 14:35:00,24.37,24.41,24.37,24.4,257100.0,18.8001,18.831,18.8001,18.8233,257100.0
2011-02-02 14:40:00,24.4,24.41,24.37,24.41,71300.0,18.8233,18.831,18.8001,18.831,71300.0
2011-02-02 14:45:00,24.4,24.42,24.39,24.39,742700.0,18.8233,18.8387,18.8155,18.8155,742700.0
2011-02-02 14:50:00,24.39,24.46,24.39,24.45,303000.0,18.8155,18.8695,18.8155,18.8618,303000.0
2011-02-02 14:55:00,24.44,24.46,24.42,24.43,160100.0,18.8541,18.8695,18.8387,18.8464,160100.0
2011-02-02 15:00:00,24.44,24.46,24.42,24.45,271100.0,18.8541,18.8695,18.8387,18.8618,271100.0
2011-02-02 15:05:00,24.45,24.49,24.44,24.48,104800.0,18.8618,18.8927,18.8541,18.885,104800.0
2011-02-02 15:10:00,24.48,24.51,24.48,24.5,298200.0,18.885,18.9081,18.885,18.9004,298200.0
2011-02-02 15:15:00,24.5,24.5,24.44,24.45,287300.0,18.9004,18.9004,18.8541,18.8618,287300.0
2011-02-02 15:20:00,24.45,24.45,24.39,24.39,593200.0,18.8618,18.8618,18.8155,18.8155,593200.0
2011-02-02 15:25:00,24.4,24.4,24.29,24.3,329300.0,18.8233,18.8233,18.7384,18.7461,329300.0
2011-02-02 15:30:00,24.31,24.35,24.29,24.35,145700.0,18.7538,18.7847,18.7384,18.7847,145700.0
2011-02-02 15:35:00,24.35,24.36,24.28,24.28,268000.0,18.7847,18.7924,18.7307,18.7307,268000.0
2011-02-02 15:40:00,24.29,24.35,24.28,24.35,264100.0,18.7384,18.7847,18.7307,18.7847,264100.0
2011-02-02 15:45:00,24.35,24.36,24.29,24.31,678400.0,18.7847,18.7924,18.7384,18.7538,678400.0
2011-02-02 15:50:00,24.3,24.32,24.27,24.29,558700.0,18.7461,18.7615,18.723,18.7384,558700.0
2011-02-02 15:55:00,24.29,24.3,24.24,24.24,1162700.0,18.7384,18.7461,18.6998,18.6998,1162700.0
2011-02-03 09:30:00,24.32,24.55,24.23,24.45,217100.0,18.7615,18.939,18.6921,18.8618,217100.0
2011-02-03 09:35:00,24.45,24.56,24.38,24.51,337600.0,18.8618,18.9467,18.8078,18.9081,337600.0
2011-02-03 09:40:00,24.51,24.65,24.51,24.55,287700.0,18.9081,19.0161,18.9081,18.939,287700.0
2011-02-03 09:45:00,24.56,24.64,24.55,24.58,154500.0,18.9467,19.0084,18.939,18.9621,154500.0
2011-02-03 09:50:00,24.58,24.6,24.56,24.6,102600.0,18.9621,18.9775,18.9467,18.9775,102600.0
2011-02-03 09:55:00,24.6,24.6,24.55,24.58,149700.0,18.9775,18.9775,18.939,18.9621,149700.0
2011-02-03 10:00:00,24.58,24.59,24.55,24.55,208000.0,18.9621,18.9698,18.939,18.939,208000.0
2011-02-03 10:05:00,24.55,24.56,24.43,24.44,259900.0,18.939,18.9467,18.8464,18.8541,259900.0
2011-02-03 10:10:00,24.45,24.45,24.38,24.39,224100.0,18.8618,18.8618,18.8078,18.8155,224100.0
2011-02-03 10:15:00,24.4,24.44,24.39,24.43,160000.0,18.8233,18.8541,18.8155,18.8464,160000.0
2011-02-03 10:20:00,24.43,24.43,24.38,24.43,72300.0,18.8464,18.8464,18.8078,18.8464,72300.0
2011-02-03 10:25:00,24.43,24.46,24.4,24.46,133100.0,18.8464,18.8695,18.8233,18.8695,133100.0
2011-02-03 10:30:00,24.46,24.5,24.46,24.48,251900.0,18.8695,18.9004,18.8695,18.885,251900.0
2011-02-03 10:35:00,24.48,24.49,24.43,24.46,562900.0,18.885,18.8927,18.8464,18.8695,562900.0
2011-02-03 10:40:00,24.46,24.49,24.45,24.48,277900.0,18.8695,18.8927,18.8618,18.885,277900.0
2011-02-03 10:45:00,24.49,24.49,24.48,24.48,228300.0,18.8927,18.8927,18.885,18.885,228300.0
2011-02-03 10:50:00,24.48,24.52,24.48,24.52,105500.0,18.885,18.9158,18.885,18.9158,105500.0
2011-02-03 10:55:00,24.52,24.54,24.51,24.54,113700.0,18.9158,18.9313,18.9081,18.9313,113700.0
2011-02-03 11:00:00,24.54,24.57,24.54,24.56,267300.0,18.9313,18.9544,18.9313,18.9467,267300.0
2011-02-03 11:05:00,24.56,24.59,24.53,24.58,395300.0,18.9467,18.9698,18.9235,18.9621,395300.0
2011-02-03 11:10:00,24.59,24.6,24.58,24.59,47500.0,18.9698,18.9775,18.9621,18.9698,47500.0
2011-02-03 11:15:00,24.58,24.6,24.57,24.57,92400.0,18.9621,18.9775,18.9544,18.9544,92400.0
2011-02-03 11:20:00,24.57,24.57,24.54,24.55,120500.0,18.9544,18.9544,18.9313,18.939,120500.0
2011-02-03 11:25:00,24.55,24.57,24.55,24.57,122200.0,18.939,18.9544,18.939,18.9544,122200.0
2011-02-03 11:30:00,24.57,24.57,24.56,24.57,157900.0,18.9544,18.9544,18.9467,18.9544,157900.0
2011-02-03 11:35:00,24.57,24.58,24.56,24.57,196600.0,18.9544,18.9621,18.9467,18.9544,196600.0
2011-02-03 11:40:00,24.57,24.57,24.53,24.55,352400.0,18.9544,18.9544,18.9235,18.939,352400.0
2011-02-03 11:45:00,24.55,24.56,24.55,24.56,146800.0,18.939,18.9467,18.939,18.9467,146800.0
2011-02-03 11:50:00,24.56,24.56,24.55,24.55,46500.0,18.9467,18.9467,18.939,18.939,46500.0
2011-02-03 11:55:00,24.55,24.56,24.55,24.56,71600.0,18.939,18.9467,18.939,18.9467,71600.0
2011-02-03 12:00:00,24.55,24.56,24.52,24.54,201400.0,18.939,18.9467,18.9158,18.9313,201400.0
2011-02-03 12:05:00,24.54,24.54,24.49,24.49,63800.0,18.9313,18.9313,18.8927,18.8927,63800.0
2011-02-03 12:10:00,24.5,24.5,24.47,24.48,46300.0,18.9004,18.9004,18.8773,18.885,46300.0
2011-02-03 12:15:00,24.49,24.49,24.48,24.49,26900.0,18.8927,18.8927,18.885,18.8927,26900.0
2011-02-03 12:20:00,24.48,24.49,24.48,24.49,58100.0,18.885,18.8927,18.885,18.8927,58100.0
2011-02-03 12:25:00,24.49,24.52,24.48,24.52,47800.0,18.8927,18.9158,18.885,18.9158,47800.0
2011-02-03 12:30:00,24.52,24.52,24.49,24.5,145600.0,18.9158,18.9158,18.8927,18.9004,145600.0
2011-02-03 12:35:00,24.51,24.51,24.5,24.5,28600.0,18.9081,18.9081,18.9004,18.9004,28600.0
2011-02-03 12:40:00,24.51,24.51,24.5,24.51,28400.0,18.9081,18.9081,18.9004,18.9081,28400.0
2011-02-03 12:45:00,24.5,24.51,24.45,24.46,90300.0,18.9004,18.9081,18.8618,18.8695,90300.0
2011-02-03 12:50:00,24.46,24.5,24.46,24.5,46900.0,18.8695,18.9004,18.8695,18.9004,46900.0
2011-02-03 12:55:00,24.5,24.53,24.49,24.53,77500.0,18.9004,18.9235,18.8927,18.9235,77500.0
2011-02-03 13:00:00,24.53,24.54,24.52,24.54,43700.0,18.9235,18.9313,18.9158,18.9313,43700.0
2011-02-03 13:05:00,24.54,24.54,24.49,24.49,65300.0,18.9313,18.9313,18.8927,18.8927,65300.0
2011-02-03 13:10:00,24.49,24.5,24.49,24.49,16000.0,18.8927,18.9004,18.8927,18.8927,16000.0
2011-02-03 13:15:00,24.49,24.5,24.48,24.48,49600.0,18.8927,18.9004,18.885,18.885,49600.0
2011-02-03 13:20:00,24.48,24.49,24.47,24.48,78100.0,18.885,18.8927,18.8773,18.885,78100.0
2011-02-03 13:25:00,24.48,24.49,24.48,24.48,20900.0,18.885,18.8927,18.885,18.885,20900.0
2011-02-03 13:30:00,24.48,24.49,24.48,24.48,57000.0,18.885,18.8927,18.885,18.885,57000.0
2011-02-03 13:35:00,24.49,24.49,24.48,24.48,22900.0,18.8927,18.8927,18.885,18.885,22900.0
2011-02-03 13:40:00,24.49,24.49,24.48,24.49,28500.0,18.8927,18.8927,18.885,18.8927,28500.0
2011-02-03 13:45:00,24.48,24.49,24.46,24.48,102600.0,18.885,18.8927,18.8695,18.885,102600.0
2011-02-03 13:50:00,24.47,24.48,24.45,24.45,29600.0,18.8773,18.885,18.8618,18.8618,29600.0
2011-02-03 13:55:00,24.45,24.45,24.44,24.45,29700.0,18.8618,18.8618,18.8541,18.8618,29700.0
2011-02-03 14:00:00,24.45,24.46,24.43,24.45,302100.0,18.8618,18.8695,18.8464,18.8618,302100.0
2011-02-03 14:05:00,24.45,24.45,24.43,24.44,133500.0,18.8618,18.8618,18.8464,18.8541,133500.0
2011-02-03 14:10:00,24.44,24.47,24.44,24.46,103800.0,18.8541,18.8773,18.8541,18.8695,103800.0
2011-02-03 14:15:00,24.47,24.49,24.46,24.49,119200.0,18.8773,18.8927,18.8695,18.8927,119200.0
2011-02-03 14:20:00,24.48,24.5,24.48,24.5,111600.0,18.885,18.9004,18.885,18.9004,111600.0
2011-02-03 14:25:00,24.5,24.52,24.48,24.51,126000.0,18.9004,18.9158,18.885,18.9081,126000.0
2011-02-03 14:30:00,24.51,24.52,24.49,24.5,82700.0,18.9081,18.9158,18.8927,18.9004,82700.0
2011-02-03 14:35:00,24.5,24.5,24.48,24.49,49900.0,18.9004,18.9004,18.885,18.8927,49900.0
2011-02-03 14:40:00,24.49,24.49,24.41,24.47,331600.0,18.8927,18.8927,18.831,18.8773,331600.0
2011-02-03 14:45:00,24.47,24.51,24.46,24.51,56200.0,18.8773,18.9081,18.8695,18.9081,56200.0
2011-02-03 14:50:00,24.52,24.57,24.51,24.56,81600.0,18.9158,18.9544,18.9081,18.9467,81600.0
2011-02-03 14:55:00,24.55,24.59,24.55,24.56,95000.0,18.939,18.9698,18.939,18.9467,95000.0
2011-02-03 15:00:00,24.56,24.64,24.56,24.63,105400.0,18.9467,19.0084,18.9467,19.0007,105400.0
2011-02-03 15:05:00,24.64,24.65,24.63,24.65,62500.0,19.0084,19.0161,19.0007,19.0161,62500.0
2011-02-03 15:10:00,24.65,24.66,24.64,24.65,72200.0,19.0161,19.0238,19.0084,19.0161,72200.0
2011-02-03 15:15:00,24.66,24.68,24.65,24.68,87200.0,19.0238,19.0393,19.0161,19.0393,87200.0
2011-02-03 15:20:00,24.68,24.69,24.63,24.63,149700.0,19.0393,19.047,19.0007,19.0007,149700.0
2011-02-03 15:25:00,24.63,24.66,24.63,24.66,72900.0,19.0007,19.0238,19.0007,19.0238,72900.0
2011-02-03 15:30:00,24.66,24.67,24.61,24.65,211700.0,19.0238,19.0315,18.9853,19.0161,211700.0
2011-02-03 15:35:00,24.66,24.69,24.65,24.66,119900.0,19.0238,19.047,19.0161,19.0238,119900.0
2011-02-03 15:40:00,24.65,24.66,24.61,24.62,237700.0,19.0161,19.0238,18.9853,18.993,237700.0
2011-02-03 15:45:00,24.63,24.63,24.58,24.6,229000.0,19.0007,19.0007,18.9621,18.9775,229000.0
2011-02-03 15:50:00,24.6,24.6,24.55,24.55,347800.0,18.9775,18.9775,18.939,18.939,347800.0
2011-02-03 15:55:00,24.55,24.57,24.49,24.5,671500.0,18.939,18.9544,18.8927,18.9004,671500.0
2011-02-04 09:30:00,24.47,24.61,24.45,24.54,251600.0,18.8773,18.9853,18.8618,18.9313,251600.0
2011-02-04 09:35:00,24.53,24.61,24.5,24.57,250900.0,18.9235,18.9853,18.9004,18.9544,250900.0
2011-02-04 09:40:00,24.57,24.64,24.56,24.56,187400.0,18.9544,19.0084,18.9467,18.9467,187400.0
2011-02-04 09:45:00,24.57,24.57,24.51,24.57,122600.0,18.9544,18.9544,18.9081,18.9544,122600.0
2011-02-04 09:50:00,24.57,24.62,24.56,24.62,148400.0,18.9544,18.993,18.9467,18.993,148400.0
2011-02-04 09:55:00,24.63,24.65,24.6,24.61,166500.0,19.0007,19.0161,18.9775,18.9853,166500.0
2011-02-04 10:00:00,24.61,24.68,24.6,24.68,178600.0,18.9853,19.0393,18.9775,19.0393,178600.0
2011-02-04 10:05:00,24.68,24.68,24.64,24.66,135600.0,19.0393,19.0393,19.0084,19.0238,135600.0
2011-02-04 10:10:00,24.67,24.68,24.63,24.67,187000.0,19.0315,19.0393,19.0007,19.0315,187000.0
2011-02-04 10:15:00,24.66,24.66,24.63,24.66,231100.0,19.0238,19.0238,19.0007,19.0238,231100.0
2011-02-04 10:20:00,24.66,24.66,24.65,24.65,139900.0,19.0238,19.0238,19.0161,19.0161,139900.0
2011-02-04 10:25:00,24.66,24.66,24.65,24.65,183000.0,19.0238,19.0238,19.0161,19.0161,183000.0
2011-02-04 10:30:00,24.66,24.71,24.65,24.69,270800.0,19.0238,19.0624,19.0161,19.047,270800.0
2011-02-04 10:35:00,24.69,24.69,24.64,24.65,224700.0,19.047,19.047,19.0084,19.0161,224700.0
2011-02-04 10:40:00,24.65,24.66,24.59,24.6,165100.0,19.0161,19.0238,18.9698,18.9775,165100.0
2011-02-04 10:45:00,24.6,24.61,24.6,24.61,132000.0,18.9775,18.9853,18.9775,18.9853,132000.0
2011-02-04 10:50:00,24.61,24.61,24.54,24.55,171600.0,18.9853,18.9853,18.9313,18.939,171600.0
2011-02-04 10:55:00,24.54,24.56,24.52,24.53,104800.0,18.9313,18.9467,18.9158,18.9235,104800.0
2011-02-04 11:00:00,24.53,24.53,24.46,24.47,92700.0,18.9235,18.9235,18.8695,18.8773,92700.0
2011-02-04 11:05:00,24.46,24.5,24.44,24.46,166000.0,18.8695,18.9004,18.8541,18.8695,166000.0
2011-02-04 11:10:00,24.46,24.46,24.41,24.41,146000.0,18.8695,18.8695,18.831,18.831,146000.0
2011-02-04 11:15:00,24.41,24.48,24.41,24.48,145000.0,18.831,18.885,18.831,18.885,145000.0
2011-02-04 11:20:00,24.48,24.5,24.47,24.48,88000.0,18.885,18.9004,18.8773,18.885,88000.0
2011-02-04 11:25:00,24.48,24.48,24.44,24.46,84700.0,18.885,18.885,18.8541,18.8695,84700.0
2011-02-04 11:30:00,24.47,24.51,24.46,24.5,111600.0,18.8773,18.9081,18.8695,18.9004,111600.0
2011-02-04 11:35:00,24.49,24.51,24.49,24.5,100800.0,18.8927,18.9081,18.8927,18.9004,100800.0
2011-02-04 11:40:00,24.5,24.52,24.5,24.51,65400.0,18.9004,18.9158,18.9004,18.9081,65400.0
2011-02-04 11:45:00,24.52,24.56,24.51,24.56,65300.0,18.9158,18.9467,18.9081,18.9467,65300.0
2011-02-04 11:50:00,24.55,24.56,24.55,24.56,42600.0,18.939,18.9467,18.939,18.9467,42600.0
2011-02-04 11:55:00,24.55,24.6,24.55,24.59,41100.0,18.939,18.9775,18.939,18.9698,41100.0
2011-02-04 12:00:00,24.6,24.65,24.59,24.64,38900.0,18.9775,19.0161,18.9698,19.0084,38900.0
2011-02-04 12:05:00,24.64,24.65,24.6,24.6,93800.0,19.0084,19.0161,18.9775,18.9775,93800.0
2011-02-04 12:10:00,24.59,24.6,24.54,24.55,44600.0,18.9698,18.9775,18.9313,18.939,44600.0
2011-02-04 12:15:00,24.54,24.55,24.54,24.55,44000.0,18.9313,18.939,18.9313,18.939,44000.0
2011-02-04 12:20:00,24.54,24.55,24.54,24.55,28800.0,18.9313,18.939,18.9313,18.939,28800.0
2011-02-04 12:25:00,24.55,24.58,24.54,24.54,672800.0,18.939,18.9621,18.9313,18.9313,672800.0
2011-02-04 12:30:00,24.55,24.6,24.54,24.6,74200.0,18.939,18.9775,18.9313,18.9775,74200.0
2011-02-04 12:35:00,24.6,24.61,24.59,24.61,77100.0,18.9775,18.9853,18.9698,18.9853,77100.0
2011-02-04 12:40:00,24.6,24.61,24.59,24.6,66000.0,18.9775,18.9853,18.9698,18.9775,66000.0
2011-02-04 12:45:00,24.59,24.62,24.59,24.61,121600.0,18.9698,18.993,18.9698,18.9853,121600.0
2011-02-04 12:50:00,24.61,24.61,24.58,24.59,36900.0,18.9853,18.9853,18.9621,18.9698,36900.0
2011-02-04 12:55:00,24.58,24.59,24.57,24.59,67700.0,18.9621,18.9698,18.9544,18.9698,67700.0
2011-02-04 13:00:00,24.58,24.62,24.58,24.61,50900.0,18.9621,18.993,18.9621,18.9853,50900.0
2011-02-04 13:05:00,24.61,24.64,24.61,24.64,53400.0,18.9853,19.0084,18.9853,19.0084,53400.0
2011-02-04 13:10:00,24.64,24.65,24.62,24.65,70000.0,19.0084,19.0161,18.993,19.0161,70000.0
2011-02-04 13:15:00,24.65,24.65,24.62,24.64,78900.0,19.0161,19.0161,18.993,19.0084,78900.0
2011-02-04 13:20:00,24.65,24.7,24.65,24.7,94800.0,19.0161,19.0547,19.0161,19.0547,94800.0
2011-02-04 13:25:00,24.7,24.7,24.69,24.7,32000.0,19.0547,19.0547,19.047,19.0547,32000.0
2011-02-04 13:30:00,24.69,24.75,24.69,24.75,184800.0,19.047,19.0933,19.047,19.0933,184800.0
2011-02-04 13:35:00,24.75,24.76,24.73,24.75,90400.0,19.0933,19.101,19.0778,19.0933,90400.0
2011-02-04 13:40:00,24.75,24.76,24.73,24.74,130900.0,19.0933,19.101,19.0778,19.0855,130900.0
2011-02-04 13:45:00,24.73,24.74,24.71,24.72,38900.0,19.0778,19.0855,19.0624,19.0701,38900.0
2011-02-04 13:50:00,24.72,24.72,24.68,24.71,28500.0,19.0701,19.0701,19.0393,19.0624,28500.0
2011-02-04 13:55:00,24.72,24.78,24.71,24.78,85000.0,19.0701,19.1164,19.0624,19.1164,85000.0
2011-02-04 14:00:00,24.78,24.81,24.77,24.78,141300.0,19.1164,19.1395,19.1087,19.1164,141300.0
2011-02-04 14:05:00,24.78,24.79,24.78,24.79,66500.0,19.1164,19.1241,19.1164,19.1241,66500.0
2011-02-04 14:10:00,24.79,24.81,24.78,24.8,165500.0,19.1241,19.1395,19.1164,19.1318,165500.0
2011-02-04 14:15:00,24.8,24.81,24.79,24.8,139900.0,19.1318,19.1395,19.1241,19.1318,139900.0
2011-02-04 14:20:00,24.8,24.83,24.74,24.75,174200.0,19.1318,19.155,19.0855,19.0933,174200.0
2011-02-04 14:25:00,24.74,24.78,24.69,24.69,276500.0,19.0855,19.1164,19.047,19.047,276500.0
2011-02-04 14:30:00,24.7,24.7,24.69,24.69,25200.0,19.0547,19.0547,19.047,19.047,25200.0
2011-02-04 14:35:00,24.69,24.7,24.69,24.69,36700.0,19.047,19.0547,19.047,19.047,36700.0
2011-02-04 14:40:00,24.69,24.7,24.65,24.66,90200.0,19.047,19.0547,19.0161,19.0238,90200.0
2011-02-04 14:45:00,24.65,24.67,24.64,24.65,287000.0,19.0161,19.0315,19.0084,19.0161,287000.0
2011-02-04 14:50:00,24.66,24.66,24.64,24.65,95000.0,19.0238,19.0238,19.0084,19.0161,95000.0
2011-02-04 14:55:00,24.65,24.66,24.64,24.65,111500.0,19.0161,19.0238,19.0084,19.0161,111500.0
2011-02-04 15:00:00,24.65,24.68,24.64,24.67,134500.0,19.0161,19.0393,19.0084,19.0315,134500.0
2011-02-04 15:05:00,24.67,24.68,24.65,24.68,58100.0,19.0315,19.0393,19.0161,19.0393,58100.0
2011-02-04 15:10:00,24.67,24.72,24.67,24.72,82200.0,19.0315,19.0701,19.0315,19.0701,82200.0
2011-02-04 15:15:00,24.71,24.76,24.71,24.76,116900.0,19.0624,19.101,19.0624,19.101,116900.0
2011-02-04 15:20:00,24.75,24.79,24.75,24.79,116100.0,19.0933,19.1241,19.0933,19.1241,116100.0
2011-02-04 15:25:00,24.79,24.79,24.78,24.78,291200.0,19.1241,19.1241,19.1164,19.1164,291200.0
2011-02-04 15:30:00,24.78,24.79,24.73,24.73,264600.0,19.1164,19.1241,19.0778,19.0778,264600.0
2011-02-04 15:35:00,24.73,24.74,24.69,24.7,152000.0,19.0778,19.0855,19.047,19.0547,152000.0
2011-02-04 15:40:00,24.7,24.7,24.68,24.69,75900.0,19.0547,19.0547,19.0393,19.047,75900.0
2011-02-04 15:45:00,24.69,24.76,24.69,24.73,321500.0,19.047,19.101,19.047,19.0778,321500.0
2011-02-04 15:50:00,24.73,24.74,24.67,24.68,411700.0,19.0778,19.0855,19.0315,19.0393,411700.0
2011-02-04 15:55:00,24.69,24.7,24.67,24.7,425700.0,19.047,19.0547,19.0315,19.0547,425700.0
2011-02-07 09:30:00,24.76,24.82,24.6,24.61,162200.0,19.101,19.1473,18.9775,18.9853,162200.0
2011-02-07 09:35:00,24.6,24.64,24.6,24.61,163700.0,18.9775,19.0084,18.9775,18.9853,163700.0
2011-02-07 09:40:00,24.61,24.63,24.55,24.62,128600.0,18.9853,19.0007,18.939,18.993,128600.0
2011-02-07 09:45:00,24.62,24.64,24.61,24.62,126300.0,18.993,19.0084,18.9853,18.993,126300.0
2011-02-07 09:50:00,24.62,24.66,24.6,24.64,149800.0,18.993,19.0238,18.9775,19.0084,149800.0
2011-02-07 09:55:00,24.65,24.65,24.61,24.63,325600.0,19.0161,19.0161,18.9853,19.0007,325600.0
2011-02-07 10:00:00,24.62,24.63,24.59,24.61,113500.0,18.993,19.0007,18.9698,18.9853,113500.0
2011-02-07 10:05:00,24.6,24.64,24.59,24.64,486200.0,18.9775,19.0084,18.9698,19.0084,486200.0
2011-02-07 10:10:00,24.64,24.66,24.62,24.63,144000.0,19.0084,19.0238,18.993,19.0007,144000.0
2011-02-07 10:15:00,24.64,24.64,24.59,24.62,203900.0,19.0084,19.0084,18.9698,18.993,203900.0
2011-02-07 10:20:00,24.62,24.64,24.59,24.62,173000.0,18.993,19.0084,18.9698,18.993,173000.0
2011-02-07 10:25:00,24.62,24.62,24.59,24.6,59400.0,18.993,18.993,18.9698,18.9775,59400.0
2011-02-07 10:30:00,24.6,24.62,24.59,24.61,262000.0,18.9775,18.993,18.9698,18.9853,262000.0
2011-02-07 10:35:00,24.61,24.62,24.58,24.61,158200.0,18.9853,18.993,18.9621,18.9853,158200.0
2011-02-07 10:40:00,24.61,24.62,24.59,24.6,196600.0,18.9853,18.993,18.9698,18.9775,196600.0
2011-02-07 10:45:00,24.6,24.61,24.57,24.6,121600.0,18.9775,18.9853,18.9544,18.9775,121600.0
2011-02-07 10:50:00,24.6,24.61,24.59,24.61,175700.0,18.9775,18.9853,18.9698,18.9853,175700.0
2011-02-07 10:55:00,24.61,24.63,24.6,24.61,137400.0,18.9853,19.0007,18.9775,18.9853,137400.0
2011-02-07 11:00:00,24.61,24.61,24.59,24.6,150300.0,18.9853,18.9853,18.9698,18.9775,150300.0
2011-02-07 11:05:00,24.6,24.6,24.59,24.6,27300.0,18.9775,18.9775,18.9698,18.9775,27300.0
2011-02-07 11:10:00,24.59,24.6,24.59,24.59,48900.0,18.9698,18.9775,18.9698,18.9698,48900.0
2011-02-07 11:15:00,24.59,24.6,24.59,24.59,23700.0,18.9698,18.9775,18.9698,18.9698,23700.0
2011-02-07 11:20:00,24.6,24.61,24.59,24.6,73400.0,18.9775,18.9853,18.9698,18.9775,73400.0
2011-02-07 11:25:00,24.59,24.6,24.59,24.59,38900.0,18.9698,18.9775,18.9698,18.9698,38900.0
2011-02-07 11:30:00,24.6,24.61,24.59,24.6,102700.0,18.9775,18.9853,18.9698,18.9775,102700.0
2011-02-07 11:35:00,24.6,24.6,24.59,24.6,55600.0,18.9775,18.9775,18.9698,18.9775,55600.0
2011-02-07 11:40:00,24.6,24.61,24.59,24.6,39000.0,18.9775,18.9853,18.9698,18.9775,39000.0
2011-02-07 11:45:00,24.6,24.62,24.59,24.6,85500.0,18.9775,18.993,18.9698,18.9775,85500.0
2011-02-07 11:50:00,24.6,24.6,24.59,24.6,15400.0,18.9775,18.9775,18.9698,18.9775,15400.0
2011-02-07 11:55:00,24.6,24.6,24.59,24.6,13200.0,18.9775,18.9775,18.9698,18.9775,13200.0
2011-02-07 12:00:00,24.6,24.6,24.59,24.6,30100.0,18.9775,18.9775,18.9698,18.9775,30100.0
2011-02-07 12:05:00,24.6,24.6,24.59,24.6,38600.0,18.9775,18.9775,18.9698,18.9775,38600.0
2011-02-07 12:10:00,24.6,24.6,24.55,24.58,80200.0,18.9775,18.9775,18.939,18.9621,80200.0
2011-02-07 12:15:00,24.58,24.61,24.57,24.6,144000.0,18.9621,18.9853,18.9544,18.9775,144000.0
2011-02-07 12:20:00,24.6,24.6,24.59,24.6,12600.0,18.9775,18.9775,18.9698,18.9775,12600.0
2011-02-07 12:25:00,24.6,24.6,24.59,24.6,35500.0,18.9775,18.9775,18.9698,18.9775,35500.0
2011-02-07 12:30:00,24.6,24.6,24.59,24.6,21900.0,18.9775,18.9775,18.9698,18.9775,21900.0
2011-02-07 12:35:00,24.6,24.61,24.59,24.6,132500.0,18.9775,18.9853,18.9698,18.9775,132500.0
2011-02-07 12:40:00,24.61,24.7,24.6,24.7,148000.0,18.9853,19.0547,18.9775,19.0547,148000.0
2011-02-07 12:45:00,24.7,24.7,24.64,24.65,389100.0,19.0547,19.0547,19.0084,19.0161,389100.0
2011-02-07 12:50:00,24.65,24.65,24.62,24.62,79300.0,19.0161,19.0161,18.993,18.993,79300.0
2011-02-07 12:55:00,24.62,24.64,24.6,24.61,49400.0,18.993,19.0084,18.9775,18.9853,49400.0
2011-02-07 13:00:00,24.61,24.63,24.6,24.63,167900.0,18.9853,19.0007,18.9775,19.0007,167900.0
2011-02-07 13:05:00,24.63,24.65,24.62,24.64,145200.0,19.0007,19.0161,18.993,19.0084,145200.0
2011-02-07 13:10:00,24.65,24.65,24.64,24.64,76600.0,19.0161,19.0161,19.0084,19.0084,76600.0
2011-02-07 13:15:00,24.64,24.65,24.62,24.63,39400.0,19.0084,19.0161,18.993,19.0007,39400.0
2011-02-07 13:20:00,24.63,24.65,24.63,24.64,40600.0,19.0007,19.0161,19.0007,19.0084,40600.0
2011-02-07 13:25:00,24.64,24.65,24.63,24.63,55200.0,19.0084,19.0161,19.0007,19.0007,55200.0
2011-02-07 13:30:00,24.64,24.65,24.63,24.64,207200.0,19.0084,19.0161,19.0007,19.0084,207200.0
2011-02-07 13:35:00,24.64,24.65,24.61,24.62,54200.0,19.0084,19.0161,18.9853,18.993,54200.0
2011-02-07 13:40:00,24.62,24.64,24.61,24.64,49500.0,18.993,19.0084,18.9853,19.0084,49500.0
2011-02-07 13:45:00,24.64,24.64,24.63,24.64,26300.0,19.0084,19.0084,19.0007,19.0084,26300.0
2011-02-07 13:50:00,24.64,24.65,24.63,24.64,67500.0,19.0084,19.0161,19.0007,19.0084,67500.0
2011-02-07 13:55:00,24.65,24.65,24.64,24.65,47900.0,19.0161,19.0161,19.0084,19.0161,47900.0
2011-02-07 14:00:00,24.65,24.66,24.63,24.64,225700.0,19.0161,19.0238,19.0007,19.0084,225700.0
2011-02-07 14:05:00,24.64,24.64,24.63,24.63,38700.0,19.0084,19.0084,19.0007,19.0007,38700.0
2011-02-07 14:10:00,24.64,24.65,24.63,24.63,83700.0,19.0084,19.0161,19.0007,19.0007,83700.0
2011-02-07 14:15:00,24.63,24.64,24.63,24.64,43200.0,19.0007,19.0084,19.0007,19.0084,43200.0
2011-02-07 14:20:00,24.64,24.65,24.64,24.64,24400.0,19.0084,19.0161,19.0084,19.0084,24400.0
2011-02-07 14:25:00,24.65,24.66,24.64,24.66,28800.0,19.0161,19.0238,19.0084,19.0238,28800.0
2011-02-07 14:30:00,24.66,24.66,24.62,24.63,109700.0,19.0238,19.0238,18.993,19.0007,109700.0
2011-02-07 14:35:00,24.63,24.64,24.62,24.63,183500.0,19.0007,19.0084,18.993,19.0007,183500.0
2011-02-07 14:40:00,24.62,24.63,24.62,24.63,44800.0,18.993,19.0007,18.993,19.0007,44800.0
2011-02-07 14:45:00,24.63,24.63,24.62,24.63,44500.0,19.0007,19.0007,18.993,19.0007,44500.0
2011-02-07 14:50:00,24.63,24.65,24.6,24.61,106300.0,19.0007,19.0161,18.9775,18.9853,106300.0
2011-02-07 14:55:00,24.6,24.61,24.58,24.6,189400.0,18.9775,18.9853,18.9621,18.9775,189400.0
2011-02-07 15:00:00,24.6,24.62,24.57,24.6,488300.0,18.9775,18.993,18.9544,18.9775,488300.0
2011-02-07 15:05:00,24.6,24.62,24.59,24.6,144500.0,18.9775,18.993,18.9698,18.9775,144500.0
2011-02-07 15:10:00,24.61,24.61,24.57,24.58,147500.0,18.9853,18.9853,18.9544,18.9621,147500.0
2011-02-07 15:15:00,24.57,24.61,24.57,24.59,77600.0,18.9544,18.9853,18.9544,18.9698,77600.0
2011-02-07 15:20:00,24.6,24.62,24.59,24.61,187600.0,18.9775,18.993,18.9698,18.9853,187600.0
2011-02-07 15:25:00,24.61,24.65,24.6,24.64,50500.0,18.9853,19.0161,18.9775,19.0084,50500.0
2011-02-07 15:30:00,24.65,24.65,24.63,24.64,172200.0,19.0161,19.0161,19.0007,19.0084,172200.0
2011-02-07 15:35:00,24.64,24.65,24.63,24.63,108700.0,19.0084,19.0161,19.0007,19.0007,108700.0
2011-02-07 15:40:00,24.64,24.64,24.61,24.61,284500.0,19.0084,19.0084,18.9853,18.9853,284500.0
2011-02-07 15:45:00,24.61,24.61,24.58,24.6,223800.0,18.9853,18.9853,18.9621,18.9775,223800.0
2011-02-07 15:50:00,24.6,24.61,24.58,24.6,176800.0,18.9775,18.9853,18.9621,18.9775,176800.0
2011-02-07 15:55:00,24.6,24.61,24.59,24.6,389200.0,18.9775,18.9853,18.9698,18.9775,389200.0
2011-02-08 09:30:00,24.63,24.65,24.57,24.64,247300.0,19.0007,19.0161,18.9544,19.0084,247300.0
2011-02-08 09:35:00,24.64,24.71,24.59,24.69,213500.0,19.0084,19.0624,18.9698,19.047,213500.0
2011-02-08 09:40:00,24.7,24.73,24.65,24.69,106300.0,19.0547,19.0778,19.0161,19.047,106300.0
2011-02-08 09:45:00,24.69,24.75,24.67,24.7,103200.0,19.047,19.0933,19.0315,19.0547,103200.0
2011-02-08 09:50:00,24.7,24.77,24.69,24.76,108400.0,19.0547,19.1087,19.047,19.101,108400.0
2011-02-08 09:55:00,24.76,24.83,24.74,24.79,261800.0,19.101,19.155,19.0855,19.1241,261800.0
2011-02-08 10:00:00,24.79,24.84,24.71,24.72,344400.0,19.1241,19.1627,19.0624,19.0701,344400.0
2011-02-08 10:05:00,24.73,24.79,24.71,24.72,245100.0,19.0778,19.1241,19.0624,19.0701,245100.0
2011-02-08 10:10:00,24.72,24.74,24.69,24.72,59400.0,19.0701,19.0855,19.047,19.0701,59400.0
2011-02-08 10:15:00,24.73,24.77,24.71,24.77,56800.0,19.0778,19.1087,19.0624,19.1087,56800.0
2011-02-08 10:20:00,24.77,24.83,24.77,24.83,141900.0,19.1087,19.155,19.1087,19.155,141900.0
2011-02-08 10:25:00,24.83,24.83,24.74,24.74,92300.0,19.155,19.155,19.0855,19.0855,92300.0
2011-02-08 10:30:00,24.74,24.83,24.73,24.82,138700.0,19.0855,19.155,19.0778,19.1473,138700.0
2011-02-08 10:35:00,24.82,24.83,24.75,24.75,45100.0,19.1473,19.155,19.0933,19.0933,45100.0
2011-02-08 10:40:00,24.75,24.86,24.75,24.85,85400.0,19.0933,19.1781,19.0933,19.1704,85400.0
2011-02-08 10:45:00,24.85,24.87,24.83,24.85,167100.0,19.1704,19.1858,19.155,19.1704,167100.0
2011-02-08 10:50:00,24.85,24.87,24.82,24.86,182100.0,19.1704,19.1858,19.1473,19.1781,182100.0
2011-02-08 10:55:00,24.86,24.87,24.85,24.86,27000.0,19.1781,19.1858,19.1704,19.1781,27000.0
2011-02-08 11:00:00,24.86,24.87,24.82,24.84,64600.0,19.1781,19.1858,19.1473,19.1627,64600.0
2011-02-08 11:05:00,24.83,24.87,24.82,24.86,40800.0,19.155,19.1858,19.1473,19.1781,40800.0
2011-02-08 11:10:00,24.86,24.88,24.82,24.85,203300.0,19.1781,19.1935,19.1473,19.1704,203300.0
2011-02-08 11:15:00,24.85,24.85,24.78,24.79,163600.0,19.1704,19.1704,19.1164,19.1241,163600.0
2011-02-08 11:20:00,24.79,24.8,24.78,24.8,72400.0,19.1241,19.1318,19.1164,19.1318,72400.0
2011-02-08 11:25:00,24.81,24.81,24.78,24.81,32000.0,19.1395,19.1395,19.1164,19.1395,32000.0
2011-02-08 11:30:00,24.8,24.82,24.79,24.8,118700.0,19.1318,19.1473,19.1241,19.1318,118700.0
2011-02-08 11:35:00,24.8,24.81,24.79,24.8,125200.0,19.1318,19.1395,19.1241,19.1318,125200.0
2011-02-08 11:40:00,24.8,24.8,24.79,24.79,80900.0,19.1318,19.1318,19.1241,19.1241,80900.0
2011-02-08 11:45:00,24.8,24.82,24.79,24.82,112400.0,19.1318,19.1473,19.1241,19.1473,112400.0
2011-02-08 11:50:00,24.82,24.84,24.81,24.84,145700.0,19.1473,19.1627,19.1395,19.1627,145700.0
2011-02-08 11:55:00,24.84,24.84,24.81,24.83,153700.0,19.1627,19.1627,19.1395,19.155,153700.0
2011-02-08 12:00:00,24.82,24.83,24.79,24.79,281700.0,19.1473,19.155,19.1241,19.1241,281700.0
2011-02-08 12:05:00,24.79,24.8,24.76,24.76,33100.0,19.1241,19.1318,19.101,19.101,33100.0
2011-02-08 12:10:00,24.77,24.78,24.76,24.77,10400.0,19.1087,19.1164,19.101,19.1087,10400.0
2011-02-08 12:15:00,24.78,24.8,24.78,24.8,30000.0,19.1164,19.1318,19.1164,19.1318,30000.0
2011-02-08 12:20:00,24.8,24.8,24.78,24.79,14900.0,19.1318,19.1318,19.1164,19.1241,14900.0
2011-02-08 12:25:00,24.79,24.81,24.78,24.8,185300.0,19.1241,19.1395,19.1164,19.1318,185300.0
2011-02-08 12:30:00,24.8,24.81,24.79,24.8,265200.0,19.1318,19.1395,19.1241,19.1318,265200.0
2011-02-08 12:35:00,24.8,24.84,24.8,24.84,252700.0,19.1318,19.1627,19.1318,19.1627,252700.0
2011-02-08 12:40:00,24.84,24.84,24.82,24.83,84800.0,19.1627,19.1627,19.1473,19.155,84800.0
2011-02-08 12:45:00,24.83,24.83,24.8,24.82,128700.0,19.155,19.155,19.1318,19.1473,128700.0
2011-02-08 12:50:00,24.82,24.84,24.82,24.84,58100.0,19.1473,19.1627,19.1473,19.1627,58100.0
2011-02-08 12:55:00,24.84,24.84,24.8,24.83,119800.0,19.1627,19.1627,19.1318,19.155,119800.0
2011-02-08 13:00:00,24.83,24.83,24.81,24.81,113100.0,19.155,19.155,19.1395,19.1395,113100.0
2011-02-08 13:05:00,24.81,24.82,24.8,24.8,79300.0,19.1395,19.1473,19.1318,19.1318,79300.0
2011-02-08 13:10:00,24.81,24.82,24.78,24.8,223200.0,19.1395,19.1473,19.1164,19.1318,223200.0
2011-02-08 13:15:00,24.79,24.8,24.79,24.8,76600.0,19.1241,19.1318,19.1241,19.1318,76600.0
2011-02-08 13:20:00,24.8,24.8,24.76,24.77,136900.0,19.1318,19.1318,19.101,19.1087,136900.0
2011-02-08 13:25:00,24.77,24.77,24.73,24.74,89200.0,19.1087,19.1087,19.0778,19.0855,89200.0
2011-02-08 13:30:00,24.73,24.75,24.73,24.74,49500.0,19.0778,19.0933,19.0778,19.0855,49500.0
2011-02-08 13:35:00,24.73,24.76,24.71,24.75,103900.0,19.0778,19.101,19.0624,19.0933,103900.0
2011-02-08 13:40:00,24.75,24.78,24.74,24.77,67400.0,19.0933,19.1164,19.0855,19.1087,67400.0
2011-02-08 13:45:00,24.78,24.78,24.73,24.76,76800.0,19.1164,19.1164,19.0778,19.101,76800.0
2011-02-08 13:50:00,24.76,24.76,24.74,24.74,24600.0,19.101,19.101,19.0855,19.0855,24600.0
2011-02-08 13:55:00,24.74,24.75,24.74,24.75,56800.0,19.0855,19.0933,19.0855,19.0933,56800.0
2011-02-08 14:00:00,24.75,24.75,24.73,24.74,63900.0,19.0933,19.0933,19.0778,19.0855,63900.0
2011-02-08 14:05:00,24.73,24.74,24.73,24.73,43700.0,19.0778,19.0855,19.0778,19.0778,43700.0
2011-02-08 14:10:00,24.74,24.74,24.72,24.73,44600.0,19.0855,19.0855,19.0701,19.0778,44600.0
2011-02-08 14:15:00,24.72,24.73,24.72,24.73,60700.0,19.0701,19.0778,19.0701,19.0778,60700.0
2011-02-08 14:20:00,24.72,24.75,24.7,24.72,327100.0,19.0701,19.0933,19.0547,19.0701,327100.0
2011-02-08 14:25:00,24.72,24.73,24.72,24.73,32700.0,19.0701,19.0778,19.0701,19.0778,32700.0
2011-02-08 14:30:00,24.73,24.79,24.72,24.78,122300.0,19.0778,19.1241,19.0701,19.1164,122300.0
2011-02-08 14:35:00,24.78,24.82,24.77,24.81,55700.0,19.1164,19.1473,19.1087,19.1395,55700.0
2011-02-08 14:40:00,24.81,24.82,24.77,24.78,74100.0,19.1395,19.1473,19.1087,19.1164,74100.0
2011-02-08 14:45:00,24.78,24.81,24.77,24.8,133300.0,19.1164,19.1395,19.1087,19.1318,133300.0
2011-02-08 14:50:00,24.8,24.81,24.77,24.78,268600.0,19.1318,19.1395,19.1087,19.1164,268600.0
2011-02-08 14:55:00,24.78,24.79,24.77,24.79,70500.0,19.1164,19.1241,19.1087,19.1241,70500.0
2011-02-08 15:00:00,24.79,24.79,24.78,24.78,63100.0,19.1241,19.1241,19.1164,19.1164,63100.0
2011-02-08 15:05:00,24.79,24.8,24.78,24.8,123200.0,19.1241,19.1318,19.1164,19.1318,123200.0
2011-02-08 15:10:00,24.8,24.8,24.75,24.8,255900.0,19.1318,19.1318,19.0933,19.1318,255900.0
2011-02-08 15:15:00,24.8,24.81,24.78,24.78,260100.0,19.1318,19.1395,19.1164,19.1164,260100.0
2011-02-08 15:20:00,24.78,24.79,24.78,24.79,63500.0,19.1164,19.1241,19.1164,19.1241,63500.0
2011-02-08 15:25:00,24.79,24.79,24.74,24.77,426500.0,19.1241,19.1241,19.0855,19.1087,426500.0
2011-02-08 15:30:00,24.77,24.78,24.76,24.77,91400.0,19.1087,19.1164,19.101,19.1087,91400.0
2011-02-08 15:35:00,24.77,24.77,24.76,24.77,84300.0,19.1087,19.1087,19.101,19.1087,84300.0
2011-02-08 15:40:00,24.77,24.78,24.74,24.75,211900.0,19.1087,19.1164,19.0855,19.0933,211900.0
2011-02-08 15:45:00,24.75,24.78,24.75,24.75,251800.0,19.0933,19.1164,19.0933,19.0933,251800.0
2011-02-08 15:50:00,24.75,24.77,24.74,24.76,337400.0,19.0933,19.1087,19.0855,19.101,337400.0
2011-02-08 15:55:00,24.76,24.76,24.74,24.75,374500.0,19.101,19.101,19.0855,19.0933,374500.0
2011-02-09 09:30:00,24.67,24.7,24.63,24.64,134100.0,19.0315,19.0547,19.0007,19.0084,134100.0
2011-02-09 09:35:00,24.63,24.66,24.55,24.55,164000.0,19.0007,19.0238,18.939,18.939,164000.0
2011-02-09 09:40:00,24.58,24.59,24.45,24.59,420700.0,18.9621,18.9698,18.8618,18.9698,420700.0
2011-02-09 09:45:00,24.59,24.6,24.5,24.53,187800.0,18.9698,18.9775,18.9004,18.9235,187800.0
2011-02-09 09:50:00,24.53,24.58,24.53,24.56,300400.0,18.9235,18.9621,18.9235,18.9467,300400.0
2011-02-09 09:55:00,24.55,24.64,24.53,24.61,283500.0,18.939,19.0084,18.9235,18.9853,283500.0
2011-02-09 10:00:00,24.61,24.72,24.61,24.7,398200.0,18.9853,19.0701,18.9853,19.0547,398200.0
2011-02-09 10:05:00,24.7,24.72,24.67,24.69,163800.0,19.0547,19.0701,19.0315,19.047,163800.0
2011-02-09 10:10:00,24.7,24.71,24.63,24.66,81000.0,19.0547,19.0624,19.0007,19.0238,81000.0
2011-02-09 10:15:00,24.64,24.67,24.59,24.66,242600.0,19.0084,19.0315,18.9698,19.0238,242600.0
2011-02-09 10:20:00,24.66,24.71,24.64,24.67,199600.0,19.0238,19.0624,19.0084,19.0315,199600.0
2011-02-09 10:25:00,24.67,24.71,24.66,24.71,135800.0,19.0315,19.0624,19.0238,19.0624,135800.0
2011-02-09 10:30:00,24.71,24.75,24.7,24.73,149600.0,19.0624,19.0933,19.0547,19.0778,149600.0
2011-02-09 10:35:00,24.73,24.73,24.69,24.7,64000.0,19.0778,19.0778,19.047,19.0547,64000.0
2011-02-09 10:40:00,24.7,24.71,24.69,24.7,158700.0,19.0547,19.0624,19.047,19.0547,158700.0
2011-02-09 10:45:00,24.71,24.71,24.69,24.7,141000.0,19.0624,19.0624,19.047,19.0547,141000.0
2011-02-09 10:50:00,24.71,24.73,24.7,24.72,237000.0,19.0624,19.0778,19.0547,19.0701,237000.0
2011-02-09 10:55:00,24.72,24.74,24.69,24.7,175000.0,19.0701,19.0855,19.047,19.0547,175000.0
2011-02-09 11:00:00,24.7,24.73,24.69,24.71,165100.0,19.0547,19.0778,19.047,19.0624,165100.0
2011-02-09 11:05:00,24.72,24.72,24.66,24.68,137600.0,19.0701,19.0701,19.0238,19.0393,137600.0
2011-02-09 11:10:00,24.68,24.68,24.63,24.64,171600.0,19.0393,19.0393,19.0007,19.0084,171600.0
2011-02-09 11:15:00,24.63,24.67,24.59,24.61,392700.0,19.0007,19.0315,18.9698,18.9853,392700.0
2011-02-09 11:20:00,24.6,24.62,24.57,24.61,235500.0,18.9775,18.993,18.9544,18.9853,235500.0
2011-02-09 11:25:00,24.6,24.61,24.57,24.61,142000.0,18.9775,18.9853,18.9544,18.9853,142000.0
2011-02-09 11:30:00,24.6,24.62,24.59,24.62,155700.0,18.9775,18.993,18.9698,18.993,155700.0
2011-02-09 11:35:00,24.62,24.63,24.56,24.58,80700.0,18.993,19.0007,18.9467,18.9621,80700.0
2011-02-09 11:40:00,24.57,24.59,24.55,24.58,93200.0,18.9544,18.9698,18.939,18.9621,93200.0
2011-02-09 11:45:00,24.59,24.62,24.58,24.62,41700.0,18.9698,18.993,18.9621,18.993,41700.0
2011-02-09 11:50:00,24.62,24.66,24.61,24.61,150800.0,18.993,19.0238,18.9853,18.9853,150800.0
2011-02-09 11:55:00,24.61,24.61,24.56,24.57,216000.0,18.9853,18.9853,18.9467,18.9544,216000.0
2011-02-09 12:00:00,24.56,24.64,24.56,24.64,78500.0,18.9467,19.0084,18.9467,19.0084,78500.0
2011-02-09 12:05:00,24.64,24.65,24.62,24.65,48000.0,19.0084,19.0161,18.993,19.0161,48000.0
2011-02-09 12:10:00,24.64,24.65,24.6,24.61,48500.0,19.0084,19.0161,18.9775,18.9853,48500.0
2011-02-09 12:15:00,24.6,24.62,24.59,24.61,33500.0,18.9775,18.993,18.9698,18.9853,33500.0
2011-02-09 12:20:00,24.6,24.61,24.57,24.59,97800.0,18.9775,18.9853,18.9544,18.9698,97800.0
2011-02-09 12:25:00,24.58,24.61,24.58,24.59,87600.0,18.9621,18.9853,18.9621,18.9698,87600.0
2011-02-09 12:30:00,24.6,24.6,24.59,24.6,58900.0,18.9775,18.9775,18.9698,18.9775,58900.0
2011-02-09 12:35:00,24.6,24.61,24.58,24.58,129100.0,18.9775,18.9853,18.9621,18.9621,129100.0
2011-02-09 12:40:00,24.59,24.63,24.58,24.62,180200.0,18.9698,19.0007,18.9621,18.993,180200.0
2011-02-09 12:45:00,24.62,24.64,24.61,24.62,135500.0,18.993,19.0084,18.9853,18.993,135500.0
2011-02-09 12:50:00,24.62,24.63,24.61,24.63,16700.0,18.993,19.0007,18.9853,19.0007,16700.0
2011-02-09 12:55:00,24.62,24.63,24.58,24.59,25100.0,18.993,19.0007,18.9621,18.9698,25100.0
2011-02-09 13:00:00,24.59,24.6,24.57,24.59,71600.0,18.9698,18.9775,18.9544,18.9698,71600.0
2011-02-09 13:05:00,24.58,24.6,24.58,24.59,38300.0,18.9621,18.9775,18.9621,18.9698,38300.0
2011-02-09 13:10:00,24.6,24.62,24.57,24.58,80700.0,18.9775,18.993,18.9544,18.9621,80700.0
2011-02-09 13:15:00,24.58,24.6,24.57,24.6,53300.0,18.9621,18.9775,18.9544,18.9775,53300.0
2011-02-09 13:20:00,24.6,24.61,24.59,24.6,48300.0,18.9775,18.9853,18.9698,18.9775,48300.0
2011-02-09 13:25:00,24.6,24.6,24.56,24.57,145700.0,18.9775,18.9775,18.9467,18.9544,145700.0
2011-02-09 13:30:00,24.57,24.57,24.52,24.52,180800.0,18.9544,18.9544,18.9158,18.9158,180800.0
2011-02-09 13:35:00,24.53,24.54,24.5,24.54,162000.0,18.9235,18.9313,18.9004,18.9313,162000.0
2011-02-09 13:40:00,24.54,24.54,24.51,24.52,124600.0,18.9313,18.9313,18.9081,18.9158,124600.0
2011-02-09 13:45:00,24.51,24.52,24.5,24.5,47500.0,18.9081,18.9158,18.9004,18.9004,47500.0
2011-02-09 13:50:00,24.51,24.51,24.49,24.5,138800.0,18.9081,18.9081,18.8927,18.9004,138800.0
2011-02-09 13:55:00,24.5,24.51,24.49,24.5,43900.0,18.9004,18.9081,18.8927,18.9004,43900.0
2011-02-09 14:00:00,24.51,24.51,24.5,24.51,122900.0,18.9081,18.9081,18.9004,18.9081,122900.0
2011-02-09 14:05:00,24.51,24.51,24.46,24.46,127500.0,18.9081,18.9081,18.8695,18.8695,127500.0
2011-02-09 14:10:00,24.47,24.47,24.43,24.45,242700.0,18.8773,18.8773,18.8464,18.8618,242700.0
2011-02-09 14:15:00,24.44,24.46,24.42,24.45,137000.0,18.8541,18.8695,18.8387,18.8618,137000.0
2011-02-09 14:20:00,24.44,24.45,24.39,24.4,182500.0,18.8541,18.8618,18.8155,18.8233,182500.0
2011-02-09 14:25:00,24.4,24.43,24.38,24.43,291000.0,18.8233,18.8464,18.8078,18.8464,291000.0
2011-02-09 14:30:00,24.43,24.49,24.43,24.49,43900.0,18.8464,18.8927,18.8464,18.8927,43900.0
2011-02-09 14:35:00,24.49,24.49,24.43,24.44,110800.0,18.8927,18.8927,18.8464,18.8541,110800.0
2011-02-09 14:40:00,24.44,24.5,24.44,24.5,111900.0,18.8541,18.9004,18.8541,18.9004,111900.0
2011-02-09 14:45:00,24.5,24.51,24.49,24.5,75700.0,18.9004,18.9081,18.8927,18.9004,75700.0
2011-02-09 14:50:00,24.5,24.53,24.48,24.52,81800.0,18.9004,18.9235,18.885,18.9158,81800.0
2011-02-09 14:55:00,24.53,24.57,24.53,24.56,66800.0,18.9235,18.9544,18.9235,18.9467,66800.0
2011-02-09 15:00:00,24.56,24.58,24.53,24.53,209100.0,18.9467,18.9621,18.9235,18.9235,209100.0
2011-02-09 15:05:00,24.53,24.53,24.49,24.5,135400.0,18.9235,18.9235,18.8927,18.9004,135400.0
2011-02-09 15:10:00,24.5,24.54,24.5,24.54,154900.0,18.9004,18.9313,18.9004,18.9313,154900.0
2011-02-09 15:15:00,24.54,24.55,24.49,24.5,249200.0,18.9313,18.939,18.8927,18.9004,249200.0
2011-02-09 15:20:00,24.5,24.51,24.49,24.5,192400.0,18.9004,18.9081,18.8927,18.9004,192400.0
2011-02-09 15:25:00,24.49,24.5,24.49,24.5,53300.0,18.8927,18.9004,18.8927,18.9004,53300.0
2011-02-09 15:30:00,24.5,24.5,24.49,24.5,47600.0,18.9004,18.9004,18.8927,18.9004,47600.0
2011-02-09 15:35:00,24.5,24.51,24.47,24.47,111100.0,18.9004,18.9081,18.8773,18.8773,111100.0
2011-02-09 15:40:00,24.47,24.48,24.44,24.44,179400.0,18.8773,18.885,18.8541,18.8541,179400.0
2011-02-09 15:45:00,24.45,24.46,24.41,24.41,238300.0,18.8618,18.8695,18.831,18.831,238300.0
2011-02-09 15:50:00,24.41,24.45,24.39,24.42,1014800.0,18.831,18.8618,18.8155,18.8387,1014800.0
2011-02-09 15:55:00,24.42,24.49,24.41,24.48,484900.0,18.8387,18.8927,18.831,18.885,484900.0
2011-02-10 09:30:00,24.43,24.53,24.33,24.4,247900.0,18.8464,18.9235,18.7693,18.8233,247900.0
2011-02-10 09:35:00,24.41,24.47,24.39,24.44,189100.0,18.831,18.8773,18.8155,18.8541,189100.0
2011-02-10 09:40:00,24.44,24.46,24.37,24.38,276600.0,18.8541,18.8695,18.8001,18.8078,276600.0
2011-02-10 09:45:00,24.38,24.41,24.31,24.36,83700.0,18.8078,18.831,18.7538,18.7924,83700.0
2011-02-10 09:50:00,24.36,24.42,24.36,24.4,212200.0,18.7924,18.8387,18.7924,18.8233,212200.0
2011-02-10 09:55:00,24.4,24.4,24.35,24.35,65200.0,18.8233,18.8233,18.7847,18.7847,65200.0
2011-02-10 10:00:00,24.35,24.36,24.28,24.3,175800.0,18.7847,18.7924,18.7307,18.7461,175800.0
2011-02-10 10:05:00,24.3,24.3,24.25,24.27,272300.0,18.7461,18.7461,18.7075,18.723,272300.0
2011-02-10 10:10:00,24.26,24.33,24.26,24.32,108500.0,18.7153,18.7693,18.7153,18.7615,108500.0
2011-02-10 10:15:00,24.32,24.36,24.3,24.34,125600.0,18.7615,18.7924,18.7461,18.777,125600.0
2011-02-10 10:20:00,24.33,24.35,24.28,24.28,85000.0,18.7693,18.7847,18.7307,18.7307,85000.0
2011-02-10 10:25:00,24.28,24.38,24.27,24.38,158000.0,18.7307,18.8078,18.723,18.8078,158000.0
2011-02-10 10:30:00,24.37,24.39,24.35,24.38,63900.0,18.8001,18.8155,18.7847,18.8078,63900.0
2011-02-10 10:35:00,24.38,24.41,24.36,24.37,153700.0,18.8078,18.831,18.7924,18.8001,153700.0
2011-02-10 10:40:00,24.37,24.39,24.35,24.37,91400.0,18.8001,18.8155,18.7847,18.8001,91400.0
2011-02-10 10:45:00,24.37,24.42,24.37,24.39,80000.0,18.8001,18.8387,18.8001,18.8155,80000.0
2011-02-10 10:50:00,24.39,24.4,24.34,24.36,151800.0,18.8155,18.8233,18.777,18.7924,151800.0
2011-02-10 10:55:00,24.36,24.38,24.35,24.35,200300.0,18.7924,18.8078,18.7847,18.7847,200300.0
2011-02-10 11:00:00,24.35,24.39,24.34,24.38,115100.0,18.7847,18.8155,18.777,18.8078,115100.0
2011-02-10 11:05:00,24.38,24.38,24.35,24.36,80400.0,18.8078,18.8078,18.7847,18.7924,80400.0
2011-02-10 11:10:00,24.36,24.37,24.34,24.35,43700.0,18.7924,18.8001,18.777,18.7847,43700.0
2011-02-10 11:15:00,24.36,24.41,24.36,24.37,113300.0,18.7924,18.831,18.7924,18.8001,113300.0
2011-02-10 11:20:00,24.37,24.41,24.37,24.4,126800.0,18.8001,18.831,18.8001,18.8233,126800.0
2011-02-10 11:25:00,24.4,24.4,24.39,24.39,111600.0,18.8233,18.8233,18.8155,18.8155,111600.0
2011-02-10 11:30:00,24.39,24.41,24.39,24.4,161800.0,18.8155,18.831,18.8155,18.8233,161800.0
2011-02-10 11:35:00,24.39,24.4,24.39,24.4,46700.0,18.8155,18.8233,18.8155,18.8233,46700.0
2011-02-10 11:40:00,24.4,24.4,24.38,24.39,61600.0,18.8233,18.8233,18.8078,18.8155,61600.0
2011-02-10 11:45:00,24.39,24.4,24.36,24.38,168800.0,18.8155,18.8233,18.7924,18.8078,168800.0
2011-02-10 11:50:00,24.38,24.39,24.35,24.36,30100.0,18.8078,18.8155,18.7847,18.7924,30100.0
2011-02-10 11:55:00,24.35,24.39,24.35,24.38,51000.0,18.7847,18.8155,18.7847,18.8078,51000.0
2011-02-10 12:00:00,24.39,24.39,24.35,24.37,41700.0,18.8155,18.8155,18.7847,18.8001,41700.0
2011-02-10 12:05:00,24.37,24.38,24.36,24.38,29700.0,18.8001,18.8078,18.7924,18.8078,29700.0
2011-02-10 12:10:00,24.37,24.39,24.37,24.39,37300.0,18.8001,18.8155,18.8001,18.8155,37300.0
2011-02-10 12:15:00,24.39,24.4,24.38,24.39,36900.0,18.8155,18.8233,18.8078,18.8155,36900.0
2011-02-10 12:20:00,24.38,24.4,24.38,24.39,40600.0,18.8078,18.8233,18.8078,18.8155,40600.0
2011-02-10 12:25:00,24.4,24.4,24.39,24.4,16600.0,18.8233,18.8233,18.8155,18.8233,16600.0
2011-02-10 12:30:00,24.39,24.41,24.38,24.38,119400.0,18.8155,18.831,18.8078,18.8078,119400.0
2011-02-10 12:35:00,24.38,24.4,24.38,24.39,46500.0,18.8078,18.8233,18.8078,18.8155,46500.0
2011-02-10 12:40:00,24.39,24.4,24.38,24.39,69300.0,18.8155,18.8233,18.8078,18.8155,69300.0
2011-02-10 12:45:00,24.39,24.4,24.39,24.4,62200.0,18.8155,18.8233,18.8155,18.8233,62200.0
2011-02-10 12:50:00,24.39,24.4,24.39,24.4,27800.0,18.8155,18.8233,18.8155,18.8233,27800.0
2011-02-10 12:55:00,24.4,24.4,24.39,24.39,38300.0,18.8233,18.8233,18.8155,18.8155,38300.0
2011-02-10 13:00:00,24.4,24.4,24.39,24.4,28200.0,18.8233,18.8233,18.8155,18.8233,28200.0
2011-02-10 13:05:00,24.39,24.41,24.39,24.39,213200.0,18.8155,18.831,18.8155,18.8155,213200.0
2011-02-10 13:10:00,24.4,24.4,24.38,24.39,111300.0,18.8233,18.8233,18.8078,18.8155,111300.0
2011-02-10 13:15:00,24.39,24.4,24.37,24.38,64600.0,18.8155,18.8233,18.8001,18.8078,64600.0
2011-02-10 13:20:00,24.38,24.4,24.38,24.39,55000.0,18.8078,18.8233,18.8078,18.8155,55000.0
2011-02-10 13:25:00,24.4,24.4,24.35,24.35,47600.0,18.8233,18.8233,18.7847,18.7847,47600.0
2011-02-10 13:30:00,24.35,24.39,24.35,24.36,55500.0,18.7847,18.8155,18.7847,18.7924,55500.0
2011-02-10 13:35:00,24.36,24.37,24.36,24.37,12900.0,18.7924,18.8001,18.7924,18.8001,12900.0
2011-02-10 13:40:00,24.37,24.39,24.36,24.37,92500.0,18.8001,18.8155,18.7924,18.8001,92500.0
2011-02-10 13:45:00,24.37,24.38,24.35,24.36,56900.0,18.8001,18.8078,18.7847,18.7924,56900.0
2011-02-10 13:50:00,24.36,24.38,24.35,24.36,33300.0,18.7924,18.8078,18.7847,18.7924,33300.0
2011-02-10 13:55:00,24.36,24.37,24.35,24.36,24400.0,18.7924,18.8001,18.7847,18.7924,24400.0
2011-02-10 14:00:00,24.36,24.39,24.35,24.38,88200.0,18.7924,18.8155,18.7847,18.8078,88200.0
2011-02-10 14:05:00,24.39,24.4,24.38,24.4,160700.0,18.8155,18.8233,18.8078,18.8233,160700.0
2011-02-10 14:10:00,24.4,24.4,24.39,24.4,87900.0,18.8233,18.8233,18.8155,18.8233,87900.0
2011-02-10 14:15:00,24.4,24.4,24.39,24.4,46000.0,18.8233,18.8233,18.8155,18.8233,46000.0
2011-02-10 14:20:00,24.4,24.4,24.39,24.4,71400.0,18.8233,18.8233,18.8155,18.8233,71400.0
2011-02-10 14:25:00,24.4,24.41,24.39,24.4,176500.0,18.8233,18.831,18.8155,18.8233,176500.0
2011-02-10 14:30:00,24.4,24.41,24.39,24.4,95200.0,18.8233,18.831,18.8155,18.8233,95200.0
2011-02-10 14:35:00,24.4,24.4,24.39,24.4,105200.0,18.8233,18.8233,18.8155,18.8233,105200.0
2011-02-10 14:40:00,24.4,24.4,24.39,24.39,69400.0,18.8233,18.8233,18.8155,18.8155,69400.0
2011-02-10 14:45:00,24.4,24.4,24.39,24.39,546200.0,18.8233,18.8233,18.8155,18.8155,546200.0
2011-02-10 14:50:00,24.4,24.4,24.38,24.38,101100.0,18.8233,18.8233,18.8078,18.8078,101100.0
2011-02-10 14:55:00,24.38,24.38,24.33,24.34,290900.0,18.8078,18.8078,18.7693,18.777,290900.0
2011-02-10 15:00:00,24.33,24.36,24.33,24.35,148200.0,18.7693,18.7924,18.7693,18.7847,148200.0
2011-02-10 15:05:00,24.35,24.35,24.33,24.34,70900.0,18.7847,18.7847,18.7693,18.777,70900.0
2011-02-10 15:10:00,24.35,24.37,24.33,24.36,539200.0,18.7847,18.8001,18.7693,18.7924,539200.0
2011-02-10 15:15:00,24.37,24.4,24.37,24.39,125600.0,18.8001,18.8233,18.8001,18.8155,125600.0
2011-02-10 15:20:00,24.4,24.43,24.39,24.42,129100.0,18.8233,18.8464,18.8155,18.8387,129100.0
2011-02-10 15:25:00,24.43,24.46,24.42,24.46,68900.0,18.8464,18.8695,18.8387,18.8695,68900.0
2011-02-10 15:30:00,24.46,24.48,24.44,24.44,345500.0,18.8695,18.885,18.8541,18.8541,345500.0
2011-02-10 15:35:00,24.44,24.45,24.41,24.43,211000.0,18.8541,18.8618,18.831,18.8464,211000.0
2011-02-10 15:40:00,24.43,24.43,24.41,24.41,97300.0,18.8464,18.8464,18.831,18.831,97300.0
2011-02-10 15:45:00,24.42,24.44,24.39,24.41,847300.0,18.8387,18.8541,18.8155,18.831,847300.0
2011-02-10 15:50:00,24.41,24.41,24.35,24.38,310300.0,18.831,18.831,18.7847,18.8078,310300.0
2011-02-10 15:55:00,24.39,24.45,24.38,24.44,501100.0,18.8155,18.8618,18.8078,18.8541,501100.0
2011-02-11 09:30:00,24.36,24.36,24.25,24.25,124200.0,18.7924,18.7924,18.7075,18.7075,124200.0
2011-02-11 09:35:00,24.25,24.33,24.14,24.14,185900.0,18.7075,18.7693,18.6227,18.6227,185900.0
2011-02-11 09:40:00,24.14,24.28,24.13,24.26,126500.0,18.6227,18.7307,18.615,18.7153,126500.0
2011-02-11 09:45:00,24.27,24.31,24.25,24.27,60200.0,18.723,18.7538,18.7075,18.723,60200.0
2011-02-11 09:50:00,24.28,24.32,24.27,24.28,47100.0,18.7307,18.7615,18.723,18.7307,47100.0
2011-02-11 09:55:00,24.28,24.34,24.26,24.26,69300.0,18.7307,18.777,18.7153,18.7153,69300.0
2011-02-11 10:00:00,24.27,24.35,24.25,24.35,123500.0,18.723,18.7847,18.7075,18.7847,123500.0
2011-02-11 10:05:00,24.36,24.38,24.32,24.32,91700.0,18.7924,18.8078,18.7615,18.7615,91700.0
2011-02-11 10:10:00,24.33,24.36,24.31,24.32,131800.0,18.7693,18.7924,18.7538,18.7615,131800.0
2011-02-11 10:15:00,24.32,24.36,24.31,24.34,71400.0,18.7615,18.7924,18.7538,18.777,71400.0
2011-02-11 10:20:00,24.35,24.35,24.3,24.32,43000.0,18.7847,18.7847,18.7461,18.7615,43000.0
2011-02-11 10:25:00,24.32,24.32,24.29,24.29,46500.0,18.7615,18.7615,18.7384,18.7384,46500.0
2011-02-11 10:30:00,24.28,24.29,24.25,24.29,72300.0,18.7307,18.7384,18.7075,18.7384,72300.0
2011-02-11 10:35:00,24.29,24.34,24.29,24.34,82900.0,18.7384,18.777,18.7384,18.777,82900.0
2011-02-11 10:40:00,24.34,24.35,24.3,24.31,45100.0,18.777,18.7847,18.7461,18.7538,45100.0
2011-02-11 10:45:00,24.31,24.37,24.29,24.35,58300.0,18.7538,18.8001,18.7384,18.7847,58300.0
2011-02-11 10:50:00,24.35,24.39,24.34,24.39,51800.0,18.7847,18.8155,18.777,18.8155,51800.0
2011-02-11 10:55:00,24.39,24.43,24.39,24.42,46300.0,18.8155,18.8464,18.8155,18.8387,46300.0
2011-02-11 11:00:00,24.41,24.46,24.38,24.43,144700.0,18.831,18.8695,18.8078,18.8464,144700.0
2011-02-11 11:05:00,24.42,24.5,24.42,24.49,315300.0,18.8387,18.9004,18.8387,18.8927,315300.0
2011-02-11 11:10:00,24.5,24.52,24.49,24.5,195300.0,18.9004,18.9158,18.8927,18.9004,195300.0
2011-02-11 11:15:00,24.51,24.52,24.5,24.51,120700.0,18.9081,18.9158,18.9004,18.9081,120700.0
2011-02-11 11:20:00,24.52,24.56,24.51,24.54,88300.0,18.9158,18.9467,18.9081,18.9313,88300.0
2011-02-11 11:25:00,24.54,24.57,24.51,24.56,50700.0,18.9313,18.9544,18.9081,18.9467,50700.0
2011-02-11 11:30:00,24.57,24.62,24.56,24.62,82200.0,18.9544,18.993,18.9467,18.993,82200.0
2011-02-11 11:35:00,24.61,24.62,24.58,24.6,146100.0,18.9853,18.993,18.9621,18.9775,146100.0
2011-02-11 11:40:00,24.6,24.65,24.59,24.64,86000.0,18.9775,19.0161,18.9698,19.0084,86000.0
2011-02-11 11:45:00,24.64,24.66,24.61,24.64,83500.0,19.0084,19.0238,18.9853,19.0084,83500.0
2011-02-11 11:50:00,24.64,24.68,24.63,24.64,144100.0,19.0084,19.0393,19.0007,19.0084,144100.0
2011-02-11 11:55:00,24.64,24.68,24.64,24.68,116200.0,19.0084,19.0393,19.0084,19.0393,116200.0
2011-02-11 12:00:00,24.67,24.7,24.67,24.69,132000.0,19.0315,19.0547,19.0315,19.047,132000.0
2011-02-11 12:05:00,24.7,24.73,24.69,24.71,64600.0,19.0547,19.0778,19.047,19.0624,64600.0
2011-02-11 12:10:00,24.71,24.71,24.67,24.69,115700.0,19.0624,19.0624,19.0315,19.047,115700.0
2011-02-11 12:15:00,24.68,24.69,24.67,24.68,185000.0,19.0393,19.047,19.0315,19.0393,185000.0
2011-02-11 12:20:00,24.69,24.69,24.64,24.64,96600.0,19.047,19.047,19.0084,19.0084,96600.0
2011-02-11 12:25:00,24.64,24.66,24.63,24.63,53900.0,19.0084,19.0238,19.0007,19.0007,53900.0
2011-02-11 12:30:00,24.62,24.66,24.61,24.65,52000.0,18.993,19.0238,18.9853,19.0161,52000.0
2011-02-11 12:35:00,24.66,24.66,24.62,24.65,44600.0,19.0238,19.0238,18.993,19.0161,44600.0
2011-02-11 12:40:00,24.66,24.69,24.66,24.68,58000.0,19.0238,19.047,19.0238,19.0393,58000.0
2011-02-11 12:45:00,24.68,24.72,24.65,24.71,73900.0,19.0393,19.0701,19.0161,19.0624,73900.0
2011-02-11 12:50:00,24.71,24.75,24.71,24.74,52200.0,19.0624,19.0933,19.0624,19.0855,52200.0
2011-02-11 12:55:00,24.74,24.75,24.73,24.75,30700.0,19.0855,19.0933,19.0778,19.0933,30700.0
2011-02-11 13:00:00,24.75,24.78,24.75,24.76,143100.0,19.0933,19.1164,19.0933,19.101,143100.0
2011-02-11 13:05:00,24.76,24.8,24.75,24.79,45600.0,19.101,19.1318,19.0933,19.1241,45600.0
2011-02-11 13:10:00,24.79,24.79,24.76,24.77,55400.0,19.1241,19.1241,19.101,19.1087,55400.0
2011-02-11 13:15:00,24.77,24.79,24.76,24.78,42200.0,19.1087,19.1241,19.101,19.1164,42200.0
2011-02-11 13:20:00,24.79,24.8,24.78,24.79,65400.0,19.1241,19.1318,19.1164,19.1241,65400.0
2011-02-11 13:25:00,24.79,24.81,24.79,24.81,22300.0,19.1241,19.1395,19.1241,19.1395,22300.0
2011-02-11 13:30:00,24.8,24.89,24.8,24.89,204700.0,19.1318,19.2013,19.1318,19.2013,204700.0
2011-02-11 13:35:00,24.89,24.93,24.88,24.92,203500.0,19.2013,19.2321,19.1935,19.2244,203500.0
2011-02-11 13:40:00,24.91,24.93,24.89,24.93,192900.0,19.2167,19.2321,19.2013,19.2321,192900.0
2011-02-11 13:45:00,24.92,24.96,24.92,24.95,471600.0,19.2244,19.2553,19.2244,19.2475,471600.0
2011-02-11 13:50:00,24.95,24.99,24.95,24.98,358600.0,19.2475,19.2784,19.2475,19.2707,358600.0
2011-02-11 13:55:00,24.98,24.99,24.98,24.98,152100.0,19.2707,19.2784,19.2707,19.2707,152100.0
2011-02-11 14:00:00,24.98,25.07,24.98,25.07,576700.0,19.2707,19.3401,19.2707,19.3401,576700.0
2011-02-11 14:05:00,25.05,25.05,25.01,25.04,292000.0,19.3247,19.3247,19.2938,19.317,292000.0
2011-02-11 14:10:00,25.05,25.05,25.0,25.01,205900.0,19.3247,19.3247,19.2861,19.2938,205900.0
2011-02-11 14:15:00,25.0,25.02,25.0,25.01,387900.0,19.2861,19.3015,19.2861,19.2938,387900.0
2011-02-11 14:20:00,25.0,25.01,25.0,25.01,79500.0,19.2861,19.2938,19.2861,19.2938,79500.0
2011-02-11 14:25:00,25.0,25.02,25.0,25.0,67900.0,19.2861,19.3015,19.2861,19.2861,67900.0
2011-02-11 14:30:00,25.0,25.05,25.0,25.05,178400.0,19.2861,19.3247,19.2861,19.3247,178400.0
2011-02-11 14:35:00,25.04,25.05,25.02,25.04,156000.0,19.317,19.3247,19.3015,19.317,156000.0
2011-02-11 14:40:00,25.04,25.07,25.03,25.07,97300.0,19.317,19.3401,19.3093,19.3401,97300.0
2011-02-11 14:45:00,25.07,25.13,25.06,25.12,283100.0,19.3401,19.3864,19.3324,19.3787,283100.0
2011-02-11 14:50:00,25.13,25.13,25.08,25.13,265400.0,19.3864,19.3864,19.3478,19.3864,265400.0
2011-02-11 14:55:00,25.13,25.13,25.07,25.07,152100.0,19.3864,19.3864,19.3401,19.3401,152100.0
2011-02-11 15:00:00,25.07,25.09,25.06,25.07,104200.0,19.3401,19.3556,19.3324,19.3401,104200.0
2011-02-11 15:05:00,25.07,25.1,25.07,25.09,121800.0,19.3401,19.3633,19.3401,19.3556,121800.0
2011-02-11 15:10:00,25.09,25.11,25.07,25.08,92600.0,19.3556,19.371,19.3401,19.3478,92600.0
2011-02-11 15:15:00,25.08,25.11,25.07,25.08,106100.0,19.3478,19.371,19.3401,19.3478,106100.0
2011-02-11 15:20:00,25.08,25.12,25.07,25.11,92900.0,19.3478,19.3787,19.3401,19.371,92900.0
2011-02-11 15:25:00,25.11,25.13,25.1,25.12,128100.0,19.371,19.3864,19.3633,19.3787,128100.0
2011-02-11 15:30:00,25.12,25.13,25.1,25.13,145800.0,19.3787,19.3864,19.3633,19.3864,145800.0
2011-02-11 15:35:00,25.13,25.16,25.11,25.14,307600.0,19.3864,19.4096,19.371,19.3941,307600.0
2011-02-11 15:40:00,25.14,25.16,25.12,25.12,146200.0,19.3941,19.4096,19.3787,19.3787,146200.0
2011-02-11 15:45:00,25.12,25.13,25.08,25.1,691200.0,19.3787,19.3864,19.3478,19.3633,691200.0
2011-02-11 15:50:00,25.1,25.1,25.05,25.06,214600.0,19.3633,19.3633,19.3247,19.3324,214600.0
2011-02-11 15:55:00,25.06,25.12,25.03,25.1,634100.0,19.3324,19.3787,19.3093,19.3633,634100.0
2011-02-14 09:30:00,25.09,25.16,25.08,25.15,173400.0,19.3556,19.4096,19.3478,19.4018,173400.0
2011-02-14 09:35:00,25.15,25.22,25.14,25.2,102800.0,19.4018,19.4558,19.3941,19.4404,102800.0
2011-02-14 09:40:00,25.21,25.24,25.19,25.23,195200.0,19.4481,19.4713,19.4327,19.4636,195200.0
2011-02-14 09:45:00,25.23,25.25,25.22,25.25,133500.0,19.4636,19.479,19.4558,19.479,133500.0
2011-02-14 09:50:00,25.24,25.29,25.18,25.2,219500.0,19.4713,19.5098,19.425,19.4404,219500.0
2011-02-14 09:55:00,25.2,25.21,25.13,25.14,98500.0,19.4404,19.4481,19.3864,19.3941,98500.0
2011-02-14 10:00:00,25.15,25.2,25.13,25.14,146500.0,19.4018,19.4404,19.3864,19.3941,146500.0
2011-02-14 10:05:00,25.14,25.15,25.1,25.12,57300.0,19.3941,19.4018,19.3633,19.3787,57300.0
2011-02-14 10:10:00,25.13,25.13,25.08,25.09,122000.0,19.3864,19.3864,19.3478,19.3556,122000.0
2011-02-14 10:15:00,25.08,25.09,25.02,25.07,95900.0,19.3478,19.3556,19.3015,19.3401,95900.0
2011-02-14 10:20:00,25.06,25.1,25.03,25.09,78200.0,19.3324,19.3633,19.3093,19.3556,78200.0
2011-02-14 10:25:00,25.08,25.08,25.03,25.06,49000.0,19.3478,19.3478,19.3093,19.3324,49000.0
2011-02-14 10:30:00,25.05,25.12,25.05,25.1,90500.0,19.3247,19.3787,19.3247,19.3633,90500.0
2011-02-14 10:35:00,25.1,25.1,25.05,25.05,65400.0,19.3633,19.3633,19.3247,19.3247,65400.0
2011-02-14 10:40:00,25.06,25.06,25.03,25.05,73500.0,19.3324,19.3324,19.3093,19.3247,73500.0
2011-02-14 10:45:00,25.04,25.05,25.0,25.03,63400.0,19.317,19.3247,19.2861,19.3093,63400.0
2011-02-14 10:50:00,25.02,25.05,25.01,25.04,44000.0,19.3015,19.3247,19.2938,19.317,44000.0
2011-02-14 10:55:00,25.04,25.06,25.04,25.06,113100.0,19.317,19.3324,19.317,19.3324,113100.0
2011-02-14 11:00:00,25.06,25.06,25.01,25.04,58200.0,19.3324,19.3324,19.2938,19.317,58200.0
2011-02-14 11:05:00,25.04,25.06,25.04,25.06,37400.0,19.317,19.3324,19.317,19.3324,37400.0
2011-02-14 11:10:00,25.05,25.05,25.01,25.02,51100.0,19.3247,19.3247,19.2938,19.3015,51100.0
2011-02-14 11:15:00,25.03,25.08,25.01,25.08,59000.0,19.3093,19.3478,19.2938,19.3478,59000.0
2011-02-14 11:20:00,25.08,25.08,25.06,25.08,30000.0,19.3478,19.3478,19.3324,19.3478,30000.0
2011-02-14 11:25:00,25.08,25.11,25.06,25.1,117000.0,19.3478,19.371,19.3324,19.3633,117000.0
2011-02-14 11:30:00,25.09,25.12,25.07,25.12,115600.0,19.3556,19.3787,19.3401,19.3787,115600.0
2011-02-14 11:35:00,25.11,25.13,25.11,25.12,49400.0,19.371,19.3864,19.371,19.3787,49400.0
2011-02-14 11:40:00,25.12,25.14,25.11,25.11,75500.0,19.3787,19.3941,19.371,19.371,75500.0
2011-02-14 11:45:00,25.12,25.13,25.11,25.13,72500.0,19.3787,19.3864,19.371,19.3864,72500.0
2011-02-14 11:50:00,25.13,25.13,25.11,25.12,240500.0,19.3864,19.3864,19.371,19.3787,240500.0
2011-02-14 11:55:00,25.12,25.13,25.11,25.12,22100.0,19.3787,19.3864,19.371,19.3787,22100.0
2011-02-14 12:00:00,25.13,25.15,25.12,25.15,63400.0,19.3864,19.4018,19.3787,19.4018,63400.0
2011-02-14 12:05:00,25.15,25.16,25.13,25.14,41000.0,19.4018,19.4096,19.3864,19.3941,41000.0
2011-02-14 12:10:00,25.14,25.16,25.13,25.15,48000.0,19.3941,19.4096,19.3864,19.4018,48000.0
2011-02-14 12:15:00,25.16,25.17,25.15,25.17,88300.0,19.4096,19.4173,19.4018,19.4173,88300.0
2011-02-14 12:20:00,25.17,25.17,25.16,25.17,13900.0,19.4173,19.4173,19.4096,19.4173,13900.0
2011-02-14 12:25:00,25.17,25.19,25.13,25.14,294500.0,19.4173,19.4327,19.3864,19.3941,294500.0
2011-02-14 12:30:00,25.14,25.16,25.14,25.16,12500.0,19.3941,19.4096,19.3941,19.4096,12500.0
2011-02-14 12:35:00,25.16,25.16,25.15,25.15,28700.0,19.4096,19.4096,19.4018,19.4018,28700.0
2011-02-14 12:40:00,25.15,25.17,25.15,25.16,45000.0,19.4018,19.4173,19.4018,19.4096,45000.0
2011-02-14 12:45:00,25.17,25.17,25.16,25.17,99300.0,19.4173,19.4173,19.4096,19.4173,99300.0
2011-02-14 12:50:00,25.17,25.18,25.16,25.18,45200.0,19.4173,19.425,19.4096,19.425,45200.0
2011-02-14 12:55:00,25.18,25.2,25.17,25.18,47300.0,19.425,19.4404,19.4173,19.425,47300.0
2011-02-14 13:00:00,25.17,25.2,25.17,25.2,107900.0,19.4173,19.4404,19.4173,19.4404,107900.0
2011-02-14 13:05:00,25.19,25.22,25.19,25.2,202900.0,19.4327,19.4558,19.4327,19.4404,202900.0
2011-02-14 13:10:00,25.2,25.22,25.18,25.19,60000.0,19.4404,19.4558,19.425,19.4327,60000.0
2011-02-14 13:15:00,25.19,25.19,25.17,25.18,19000.0,19.4327,19.4327,19.4173,19.425,19000.0
2011-02-14 13:20:00,25.18,25.22,25.18,25.2,43100.0,19.425,19.4558,19.425,19.4404,43100.0
2011-02-14 13:25:00,25.2,25.21,25.19,25.2,120400.0,19.4404,19.4481,19.4327,19.4404,120400.0
2011-02-14 13:30:00,25.2,25.2,25.19,25.2,57500.0,19.4404,19.4404,19.4327,19.4404,57500.0
2011-02-14 13:35:00,25.2,25.2,25.19,25.19,34100.0,19.4404,19.4404,19.4327,19.4327,34100.0
2011-02-14 13:40:00,25.19,25.2,25.19,25.2,75100.0,19.4327,19.4404,19.4327,19.4404,75100.0
2011-02-14 13:45:00,25.2,25.21,25.19,25.21,41000.0,19.4404,19.4481,19.4327,19.4481,41000.0
2011-02-14 13:50:00,25.21,25.21,25.18,25.19,106700.0,19.4481,19.4481,19.425,19.4327,106700.0
2011-02-14 13:55:00,25.19,25.19,25.18,25.19,16000.0,19.4327,19.4327,19.425,19.4327,16000.0
2011-02-14 14:00:00,25.18,25.21,25.18,25.21,56600.0,19.425,19.4481,19.425,19.4481,56600.0
2011-02-14 14:05:00,25.2,25.21,25.19,25.21,52900.0,19.4404,19.4481,19.4327,19.4481,52900.0
2011-02-14 14:10:00,25.2,25.21,25.18,25.19,242300.0,19.4404,19.4481,19.425,19.4327,242300.0
2011-02-14 14:15:00,25.19,25.21,25.18,25.21,57800.0,19.4327,19.4481,19.425,19.4481,57800.0
2011-02-14 14:20:00,25.2,25.24,25.19,25.19,605600.0,19.4404,19.4713,19.4327,19.4327,605600.0
2011-02-14 14:25:00,25.18,25.19,25.16,25.19,59200.0,19.425,19.4327,19.4096,19.4327,59200.0
2011-02-14 14:30:00,25.19,25.19,25.14,25.14,35800.0,19.4327,19.4327,19.3941,19.3941,35800.0
2011-02-14 14:35:00,25.15,25.19,25.14,25.19,64400.0,19.4018,19.4327,19.3941,19.4327,64400.0
2011-02-14 14:40:00,25.19,25.19,25.18,25.19,71100.0,19.4327,19.4327,19.425,19.4327,71100.0
2011-02-14 14:45:00,25.19,25.21,25.18,25.21,46300.0,19.4327,19.4481,19.425,19.4481,46300.0
2011-02-14 14:50:00,25.2,25.21,25.19,25.21,114100.0,19.4404,19.4481,19.4327,19.4481,114100.0
2011-02-14 14:55:00,25.2,25.21,25.2,25.2,18500.0,19.4404,19.4481,19.4404,19.4404,18500.0
2011-02-14 15:00:00,25.2,25.22,25.2,25.21,66400.0,19.4404,19.4558,19.4404,19.4481,66400.0
2011-02-14 15:05:00,25.21,25.22,25.18,25.19,128800.0,19.4481,19.4558,19.425,19.4327,128800.0
2011-02-14 15:10:00,25.18,25.22,25.18,25.22,110600.0,19.425,19.4558,19.425,19.4558,110600.0
2011-02-14 15:15:00,25.21,25.22,25.17,25.17,111200.0,19.4481,19.4558,19.4173,19.4173,111200.0
2011-02-14 15:20:00,25.17,25.18,25.14,25.14,52700.0,19.4173,19.425,19.3941,19.3941,52700.0
2011-02-14 15:25:00,25.15,25.15,25.12,25.13,84600.0,19.4018,19.4018,19.3787,19.3864,84600.0
2011-02-14 15:30:00,25.13,25.15,25.12,25.15,113000.0,19.3864,19.4018,19.3787,19.4018,113000.0
2011-02-14 15:35:00,25.14,25.17,25.12,25.13,343500.0,19.3941,19.4173,19.3787,19.3864,343500.0
2011-02-14 15:40:00,25.12,25.16,25.12,25.16,101200.0,19.3787,19.4096,19.3787,19.4096,101200.0
2011-02-14 15:45:00,25.16,25.18,25.16,25.17,119600.0,19.4096,19.425,19.4096,19.4173,119600.0
2011-02-14 15:50:00,25.18,25.18,25.17,25.18,118100.0,19.425,19.425,19.4173,19.425,118100.0
2011-02-14 15:55:00,25.17,25.18,25.14,25.17,481600.0,19.4173,19.425,19.3941,19.4173,481600.0
2011-02-15 09:30:00,24.99,25.04,24.94,25.01,469100.0,19.2784,19.317,19.2398,19.2938,469100.0
2011-02-15 09:35:00,25.01,25.05,25.0,25.02,206200.0,19.2938,19.3247,19.2861,19.3015,206200.0
2011-02-15 09:40:00,25.01,25.12,25.01,25.11,264000.0,19.2938,19.3787,19.2938,19.371,264000.0
2011-02-15 09:45:00,25.11,25.21,25.1,25.18,231200.0,19.371,19.4481,19.3633,19.425,231200.0
2011-02-15 09:50:00,25.17,25.28,25.17,25.22,229000.0,19.4173,19.5021,19.4173,19.4558,229000.0
2011-02-15 09:55:00,25.22,25.23,25.14,25.16,86600.0,19.4558,19.4636,19.3941,19.4096,86600.0
2011-02-15 10:00:00,25.16,25.19,25.12,25.14,162800.0,19.4096,19.4327,19.3787,19.3941,162800.0
2011-02-15 10:05:00,25.13,25.17,25.1,25.12,173000.0,19.3864,19.4173,19.3633,19.3787,173000.0
2011-02-15 10:10:00,25.12,25.13,25.1,25.12,180100.0,19.3787,19.3864,19.3633,19.3787,180100.0
2011-02-15 10:15:00,25.12,25.19,25.1,25.17,102600.0,19.3787,19.4327,19.3633,19.4173,102600.0
2011-02-15 10:20:00,25.16,25.16,25.12,25.13,85600.0,19.4096,19.4096,19.3787,19.3864,85600.0
2011-02-15 10:25:00,25.13,25.17,25.13,25.16,167300.0,19.3864,19.4173,19.3864,19.4096,167300.0
2011-02-15 10:30:00,25.15,25.2,25.15,25.17,109000.0,19.4018,19.4404,19.4018,19.4173,109000.0
2011-02-15 10:35:00,25.17,25.21,25.16,25.19,126500.0,19.4173,19.4481,19.4096,19.4327,126500.0
2011-02-15 10:40:00,25.19,25.2,25.17,25.18,72100.0,19.4327,19.4404,19.4173,19.425,72100.0
2011-02-15 10:45:00,25.18,25.2,25.17,25.19,54900.0,19.425,19.4404,19.4173,19.4327,54900.0
2011-02-15 10:50:00,25.19,25.2,25.18,25.2,33700.0,19.4327,19.4404,19.425,19.4404,33700.0
2011-02-15 10:55:00,25.2,25.2,25.19,25.19,71300.0,19.4404,19.4404,19.4327,19.4327,71300.0
2011-02-15 11:00:00,25.2,25.23,25.2,25.21,143300.0,19.4404,19.4636,19.4404,19.4481,143300.0
2011-02-15 11:05:00,25.21,25.25,25.2,25.24,190800.0,19.4481,19.479,19.4404,19.4713,190800.0
2011-02-15 11:10:00,25.25,25.29,25.24,25.25,85700.0,19.479,19.5098,19.4713,19.479,85700.0
2011-02-15 11:15:00,25.25,25.29,25.25,25.28,131200.0,19.479,19.5098,19.479,19.5021,131200.0
2011-02-15 11:20:00,25.27,25.33,25.27,25.32,110000.0,19.4944,19.5407,19.4944,19.533,110000.0
2011-02-15 11:25:00,25.33,25.36,25.32,25.34,127200.0,19.5407,19.5638,19.533,19.5484,127200.0
2011-02-15 11:30:00,25.34,25.34,25.3,25.31,62100.0,19.5484,19.5484,19.5176,19.5253,62100.0
2011-02-15 11:35:00,25.31,25.33,25.31,25.32,25200.0,19.5253,19.5407,19.5253,19.533,25200.0
2011-02-15 11:40:00,25.32,25.33,25.24,25.24,55800.0,19.533,19.5407,19.4713,19.4713,55800.0
2011-02-15 11:45:00,25.24,25.25,25.18,25.19,62400.0,19.4713,19.479,19.425,19.4327,62400.0
2011-02-15 11:50:00,25.18,25.25,25.18,25.25,59400.0,19.425,19.479,19.425,19.479,59400.0
2011-02-15 11:55:00,25.25,25.27,25.25,25.26,60900.0,19.479,19.4944,19.479,19.4867,60900.0
2011-02-15 12:00:00,25.26,25.28,25.25,25.27,90200.0,19.4867,19.5021,19.479,19.4944,90200.0
2011-02-15 12:05:00,25.27,25.33,25.26,25.33,66400.0,19.4944,19.5407,19.4867,19.5407,66400.0
2011-02-15 12:10:00,25.33,25.33,25.31,25.33,48300.0,19.5407,19.5407,19.5253,19.5407,48300.0
2011-02-15 12:15:00,25.33,25.35,25.32,25.35,71600.0,19.5407,19.5561,19.533,19.5561,71600.0
2011-02-15 12:20:00,25.35,25.35,25.34,25.35,54200.0,19.5561,19.5561,19.5484,19.5561,54200.0
2011-02-15 12:25:00,25.35,25.39,25.34,25.37,108600.0,19.5561,19.587,19.5484,19.5716,108600.0
2011-02-15 12:30:00,25.37,25.38,25.36,25.37,62400.0,19.5716,19.5793,19.5638,19.5716,62400.0
2011-02-15 12:35:00,25.38,25.39,25.37,25.38,305700.0,19.5793,19.587,19.5716,19.5793,305700.0
2011-02-15 12:40:00,25.37,25.39,25.37,25.39,64300.0,19.5716,19.587,19.5716,19.587,64300.0
2011-02-15 12:45:00,25.39,25.4,25.38,25.38,90300.0,19.587,19.5947,19.5793,19.5793,90300.0
2011-02-15 12:50:00,25.38,25.39,25.36,25.36,118600.0,19.5793,19.587,19.5638,19.5638,118600.0
2011-02-15 12:55:00,25.35,25.38,25.34,25.38,93400.0,19.5561,19.5793,19.5484,19.5793,93400.0
2011-02-15 13:00:00,25.37,25.38,25.37,25.38,184400.0,19.5716,19.5793,19.5716,19.5793,184400.0
2011-02-15 13:05:00,25.37,25.41,25.37,25.38,141500.0,19.5716,19.6024,19.5716,19.5793,141500.0
2011-02-15 13:10:00,25.37,25.41,25.37,25.41,72700.0,19.5716,19.6024,19.5716,19.6024,72700.0
2011-02-15 13:15:00,25.4,25.42,25.4,25.4,139600.0,19.5947,19.6101,19.5947,19.5947,139600.0
2011-02-15 13:20:00,25.4,25.41,25.39,25.39,76700.0,19.5947,19.6024,19.587,19.587,76700.0
2011-02-15 13:25:00,25.39,25.41,25.39,25.4,46400.0,19.587,19.6024,19.587,19.5947,46400.0
2011-02-15 13:30:00,25.41,25.41,25.4,25.41,25300.0,19.6024,19.6024,19.5947,19.6024,25300.0
2011-02-15 13:35:00,25.4,25.41,25.39,25.39,46200.0,19.5947,19.6024,19.587,19.587,46200.0
2011-02-15 13:40:00,25.4,25.4,25.39,25.39,14400.0,19.5947,19.5947,19.587,19.587,14400.0
2011-02-15 13:45:00,25.4,25.46,25.39,25.42,229400.0,19.5947,19.641,19.587,19.6101,229400.0
2011-02-15 13:50:00,25.41,25.42,25.38,25.38,43200.0,19.6024,19.6101,19.5793,19.5793,43200.0
2011-02-15 13:55:00,25.39,25.39,25.37,25.37,334800.0,19.587,19.587,19.5716,19.5716,334800.0
2011-02-15 14:00:00,25.38,25.4,25.37,25.39,295700.0,19.5793,19.5947,19.5716,19.587,295700.0
2011-02-15 14:05:00,25.38,25.41,25.38,25.4,125700.0,19.5793,19.6024,19.5793,19.5947,125700.0
2011-02-15 14:10:00,25.4,25.41,25.4,25.4,125200.0,19.5947,19.6024,19.5947,19.5947,125200.0
2011-02-15 14:15:00,25.41,25.44,25.38,25.41,222100.0,19.6024,19.6256,19.5793,19.6024,222100.0
2011-02-15 14:20:00,25.41,25.41,25.38,25.39,105600.0,19.6024,19.6024,19.5793,19.587,105600.0
2011-02-15 14:25:00,25.39,25.39,25.38,25.39,69500.0,19.587,19.587,19.5793,19.587,69500.0
2011-02-15 14:30:00,25.39,25.4,25.38,25.39,115500.0,19.587,19.5947,19.5793,19.587,115500.0
2011-02-15 14:35:00,25.39,25.41,25.39,25.4,128800.0,19.587,19.6024,19.587,19.5947,128800.0
2011-02-15 14:40:00,25.4,25.4,25.39,25.39,66500.0,19.5947,19.5947,19.587,19.587,66500.0
2011-02-15 14:45:00,25.39,25.4,25.39,25.4,58400.0,19.587,19.5947,19.587,19.5947,58400.0
2011-02-15 14:50:00,25.39,25.45,25.39,25.45,166700.0,19.587,19.6333,19.587,19.6333,166700.0
2011-02-15 14:55:00,25.45,25.46,25.43,25.45,219200.0,19.6333,19.641,19.6178,19.6333,219200.0
2011-02-15 15:00:00,25.46,25.47,25.45,25.47,538600.0,19.641,19.6487,19.6333,19.6487,538600.0
2011-02-15 15:05:00,25.47,25.51,25.47,25.49,331300.0,19.6487,19.6796,19.6487,19.6641,331300.0
2011-02-15 15:10:00,25.5,25.54,25.48,25.53,234800.0,19.6718,19.7027,19.6564,19.695,234800.0
2011-02-15 15:15:00,25.53,25.56,25.51,25.52,255600.0,19.695,19.7181,19.6796,19.6873,255600.0
2011-02-15 15:20:00,25.53,25.54,25.51,25.51,156300.0,19.695,19.7027,19.6796,19.6796,156300.0
2011-02-15 15:25:00,25.51,25.52,25.48,25.49,310300.0,19.6796,19.6873,19.6564,19.6641,310300.0
2011-02-15 15:30:00,25.5,25.51,25.49,25.5,165800.0,19.6718,19.6796,19.6641,19.6718,165800.0
2011-02-15 15:35:00,25.5,25.54,25.49,25.54,282700.0,19.6718,19.7027,19.6641,19.7027,282700.0
2011-02-15 15:40:00,25.54,25.54,25.5,25.51,391900.0,19.7027,19.7027,19.6718,19.6796,391900.0
2011-02-15 15:45:00,25.5,25.53,25.5,25.51,647800.0,19.6718,19.695,19.6718,19.6796,647800.0
2011-02-15 15:50:00,25.51,25.51,25.5,25.51,547900.0,19.6796,19.6796,19.6718,19.6796,547900.0
2011-02-15 15:55:00,25.51,25.59,25.5,25.57,1077400.0,19.6796,19.7413,19.6718,19.7258,1077400.0
2011-02-16 09:30:00,25.61,25.82,25.61,25.8,221300.0,19.7567,19.9187,19.7567,19.9033,221300.0
2011-02-16 09:35:00,25.8,25.88,25.77,25.84,246700.0,19.9033,19.965,19.8801,19.9341,246700.0
2011-02-16 09:40:00,25.84,25.95,25.8,25.94,250100.0,19.9341,20.019,19.9033,20.0113,250100.0
2011-02-16 09:45:00,25.94,25.97,25.9,25.96,403200.0,20.0113,20.0344,19.9804,20.0267,403200.0
2011-02-16 09:50:00,25.96,25.99,25.93,25.96,266300.0,20.0267,20.0499,20.0036,20.0267,266300.0
2011-02-16 09:55:00,25.96,25.99,25.92,25.94,270500.0,20.0267,20.0499,19.9958,20.0113,270500.0
2011-02-16 10:00:00,25.94,25.96,25.85,25.87,306200.0,20.0113,20.0267,19.9418,19.9573,306200.0
2011-02-16 10:05:00,25.87,25.94,25.81,25.85,245500.0,19.9573,20.0113,19.911,19.9418,245500.0
2011-02-16 10:10:00,25.86,25.98,25.85,25.98,295000.0,19.9496,20.0421,19.9418,20.0421,295000.0
2011-02-16 10:15:00,25.97,26.03,25.93,25.95,436900.0,20.0344,20.0807,20.0036,20.019,436900.0
2011-02-16 10:20:00,25.94,25.95,25.88,25.89,142000.0,20.0113,20.019,19.965,19.9727,142000.0
2011-02-16 10:25:00,25.9,25.92,25.8,25.8,112700.0,19.9804,19.9958,19.9033,19.9033,112700.0
2011-02-16 10:30:00,25.8,25.8,25.73,25.74,218800.0,19.9033,19.9033,19.8493,19.857,218800.0
2011-02-16 10:35:00,25.75,25.77,25.68,25.69,139100.0,19.8647,19.8801,19.8107,19.8184,139100.0
2011-02-16 10:40:00,25.69,25.7,25.63,25.65,124700.0,19.8184,19.8261,19.7721,19.7876,124700.0
2011-02-16 10:45:00,25.65,25.71,25.65,25.7,68400.0,19.7876,19.8338,19.7876,19.8261,68400.0
2011-02-16 10:50:00,25.71,25.75,25.7,25.72,126500.0,19.8338,19.8647,19.8261,19.8416,126500.0
2011-02-16 10:55:00,25.73,25.8,25.73,25.74,114400.0,19.8493,19.9033,19.8493,19.857,114400.0
2011-02-16 11:00:00,25.74,25.74,25.71,25.72,222600.0,19.857,19.857,19.8338,19.8416,222600.0
2011-02-16 11:05:00,25.73,25.75,25.71,25.73,88600.0,19.8493,19.8647,19.8338,19.8493,88600.0
2011-02-16 11:10:00,25.72,25.74,25.72,25.74,33300.0,19.8416,19.857,19.8416,19.857,33300.0
2011-02-16 11:15:00,25.73,25.8,25.72,25.75,133800.0,19.8493,19.9033,19.8416,19.8647,133800.0
2011-02-16 11:20:00,25.75,25.78,25.74,25.76,88500.0,19.8647,19.8878,19.857,19.8724,88500.0
2011-02-16 11:25:00,25.75,25.76,25.74,25.76,80700.0,19.8647,19.8724,19.857,19.8724,80700.0
2011-02-16 11:30:00,25.76,25.77,25.73,25.75,137400.0,19.8724,19.8801,19.8493,19.8647,137400.0
2011-02-16 11:35:00,25.74,25.77,25.71,25.73,96000.0,19.857,19.8801,19.8338,19.8493,96000.0
2011-02-16 11:40:00,25.72,25.76,25.7,25.75,109200.0,19.8416,19.8724,19.8261,19.8647,109200.0
2011-02-16 11:45:00,25.76,25.78,25.74,25.76,63500.0,19.8724,19.8878,19.857,19.8724,63500.0
2011-02-16 11:50:00,25.75,25.78,25.75,25.76,90600.0,19.8647,19.8878,19.8647,19.8724,90600.0
2011-02-16 11:55:00,25.77,25.8,25.76,25.78,88200.0,19.8801,19.9033,19.8724,19.8878,88200.0
2011-02-16 12:00:00,25.77,25.78,25.74,25.76,143000.0,19.8801,19.8878,19.857,19.8724,143000.0
2011-02-16 12:05:00,25.75,25.76,25.63,25.65,167500.0,19.8647,19.8724,19.7721,19.7876,167500.0
2011-02-16 12:10:00,25.65,25.71,25.64,25.69,62400.0,19.7876,19.8338,19.7798,19.8184,62400.0
2011-02-16 12:15:00,25.69,25.72,25.66,25.67,193900.0,19.8184,19.8416,19.7953,19.803,193900.0
2011-02-16 12:20:00,25.66,25.69,25.65,25.68,51700.0,19.7953,19.8184,19.7876,19.8107,51700.0
2011-02-16 12:25:00,25.69,25.71,25.68,25.69,74900.0,19.8184,19.8338,19.8107,19.8184,74900.0
2011-02-16 12:30:00,25.7,25.7,25.68,25.69,41600.0,19.8261,19.8261,19.8107,19.8184,41600.0
2011-02-16 12:35:00,25.69,25.7,25.69,25.69,28600.0,19.8184,19.8261,19.8184,19.8184,28600.0
2011-02-16 12:40:00,25.7,25.7,25.67,25.68,48700.0,19.8261,19.8261,19.803,19.8107,48700.0
2011-02-16 12:45:00,25.67,25.7,25.67,25.7,30000.0,19.803,19.8261,19.803,19.8261,30000.0
2011-02-16 12:50:00,25.7,25.7,25.68,25.7,103100.0,19.8261,19.8261,19.8107,19.8261,103100.0
2011-02-16 12:55:00,25.69,25.7,25.69,25.69,26900.0,19.8184,19.8261,19.8184,19.8184,26900.0
2011-02-16 13:00:00,25.7,25.71,25.69,25.69,187200.0,19.8261,19.8338,19.8184,19.8184,187200.0
2011-02-16 13:05:00,25.69,25.73,25.69,25.71,59000.0,19.8184,19.8493,19.8184,19.8338,59000.0
2011-02-16 13:10:00,25.7,25.71,25.69,25.7,73800.0,19.8261,19.8338,19.8184,19.8261,73800.0
2011-02-16 13:15:00,25.7,25.71,25.69,25.7,44600.0,19.8261,19.8338,19.8184,19.8261,44600.0
2011-02-16 13:20:00,25.7,25.71,25.68,25.7,49000.0,19.8261,19.8338,19.8107,19.8261,49000.0
2011-02-16 13:25:00,25.7,25.71,25.67,25.68,54500.0,19.8261,19.8338,19.803,19.8107,54500.0
2011-02-16 13:30:00,25.68,25.7,25.67,25.69,105600.0,19.8107,19.8261,19.803,19.8184,105600.0
2011-02-16 13:35:00,25.7,25.7,25.67,25.67,66500.0,19.8261,19.8261,19.803,19.803,66500.0
2011-02-16 13:40:00,25.67,25.7,25.67,25.7,87800.0,19.803,19.8261,19.803,19.8261,87800.0
2011-02-16 13:45:00,25.69,25.7,25.69,25.7,114800.0,19.8184,19.8261,19.8184,19.8261,114800.0
2011-02-16 13:50:00,25.7,25.76,25.69,25.75,250100.0,19.8261,19.8724,19.8184,19.8647,250100.0
2011-02-16 13:55:00,25.76,25.76,25.74,25.75,55900.0,19.8724,19.8724,19.857,19.8647,55900.0
2011-02-16 14:00:00,25.75,25.78,25.74,25.75,193500.0,19.8647,19.8878,19.857,19.8647,193500.0
2011-02-16 14:05:00,25.75,25.76,25.71,25.71,59800.0,19.8647,19.8724,19.8338,19.8338,59800.0
2011-02-16 14:10:00,25.71,25.72,25.69,25.7,65000.0,19.8338,19.8416,19.8184,19.8261,65000.0
2011-02-16 14:15:00,25.69,25.72,25.69,25.69,73400.0,19.8184,19.8416,19.8184,19.8184,73400.0
2011-02-16 14:20:00,25.69,25.71,25.69,25.69,71600.0,19.8184,19.8338,19.8184,19.8184,71600.0
2011-02-16 14:25:00,25.7,25.7,25.67,25.68,102600.0,19.8261,19.8261,19.803,19.8107,102600.0
2011-02-16 14:30:00,25.68,25.74,25.68,25.74,82000.0,19.8107,19.857,19.8107,19.857,82000.0
2011-02-16 14:35:00,25.74,25.78,25.73,25.77,81900.0,19.857,19.8878,19.8493,19.8801,81900.0
2011-02-16 14:40:00,25.76,25.77,25.72,25.72,240900.0,19.8724,19.8801,19.8416,19.8416,240900.0
2011-02-16 14:45:00,25.73,25.75,25.72,25.75,53300.0,19.8493,19.8647,19.8416,19.8647,53300.0
2011-02-16 14:50:00,25.74,25.77,25.73,25.75,41500.0,19.857,19.8801,19.8493,19.8647,41500.0
2011-02-16 14:55:00,25.75,25.75,25.72,25.73,51000.0,19.8647,19.8647,19.8416,19.8493,51000.0
2011-02-16 15:00:00,25.73,25.79,25.72,25.76,204700.0,19.8493,19.8956,19.8416,19.8724,204700.0
2011-02-16 15:05:00,25.77,25.83,25.77,25.83,105400.0,19.8801,19.9264,19.8801,19.9264,105400.0
2011-02-16 15:10:00,25.82,25.85,25.79,25.8,212400.0,19.9187,19.9418,19.8956,19.9033,212400.0
2011-02-16 15:15:00,25.79,25.81,25.76,25.76,50400.0,19.8956,19.911,19.8724,19.8724,50400.0
2011-02-16 15:20:00,25.76,25.77,25.75,25.75,33000.0,19.8724,19.8801,19.8647,19.8647,33000.0
2011-02-16 15:25:00,25.75,25.76,25.74,25.75,161000.0,19.8647,19.8724,19.857,19.8647,161000.0
2011-02-16 15:30:00,25.75,25.78,25.74,25.77,83100.0,19.8647,19.8878,19.857,19.8801,83100.0
2011-02-16 15:35:00,25.78,25.81,25.76,25.77,188500.0,19.8878,19.911,19.8724,19.8801,188500.0
2011-02-16 15:40:00,25.77,25.79,25.77,25.78,138500.0,19.8801,19.8956,19.8801,19.8878,138500.0
2011-02-16 15:45:00,25.79,25.81,25.79,25.8,139400.0,19.8956,19.911,19.8956,19.9033,139400.0
2011-02-16 15:50:00,25.8,25.81,25.76,25.78,214900.0,19.9033,19.911,19.8724,19.8878,214900.0
2011-02-16 15:55:00,25.77,25.8,25.77,25.8,404000.0,19.8801,19.9033,19.8801,19.9033,404000.0
2011-02-17 09:30:00,25.65,25.72,25.62,25.69,159000.0,19.7876,19.8416,19.7644,19.8184,159000.0
2011-02-17 09:35:00,25.68,25.81,25.64,25.77,132700.0,19.8107,19.911,19.7798,19.8801,132700.0
2011-02-17 09:40:00,25.77,25.77,25.6,25.61,252200.0,19.8801,19.8801,19.749,19.7567,252200.0
2011-02-17 09:45:00,25.62,25.64,25.55,25.58,108200.0,19.7644,19.7798,19.7104,19.7336,108200.0
2011-02-17 09:50:00,25.58,25.72,25.57,25.69,150800.0,19.7336,19.8416,19.7258,19.8184,150800.0
2011-02-17 09:55:00,25.69,25.7,25.61,25.64,68100.0,19.8184,19.8261,19.7567,19.7798,68100.0
2011-02-17 10:00:00,25.65,25.72,25.64,25.71,108200.0,19.7876,19.8416,19.7798,19.8338,108200.0
2011-02-17 10:05:00,25.71,25.71,25.62,25.63,170400.0,19.8338,19.8338,19.7644,19.7721,170400.0
2011-02-17 10:10:00,25.63,25.65,25.55,25.62,170600.0,19.7721,19.7876,19.7104,19.7644,170600.0
2011-02-17 10:15:00,25.62,25.63,25.56,25.59,88300.0,19.7644,19.7721,19.7181,19.7413,88300.0
2011-02-17 10:20:00,25.58,25.7,25.58,25.68,70000.0,19.7336,19.8261,19.7336,19.8107,70000.0
2011-02-17 10:25:00,25.69,25.77,25.69,25.77,140000.0,19.8184,19.8801,19.8184,19.8801,140000.0
2011-02-17 10:30:00,25.77,25.77,25.71,25.74,176100.0,19.8801,19.8801,19.8338,19.857,176100.0
2011-02-17 10:35:00,25.75,25.8,25.75,25.77,139500.0,19.8647,19.9033,19.8647,19.8801,139500.0
2011-02-17 10:40:00,25.77,25.78,25.7,25.73,57900.0,19.8801,19.8878,19.8261,19.8493,57900.0
2011-02-17 10:45:00,25.74,25.81,25.74,25.81,112500.0,19.857,19.911,19.857,19.911,112500.0
2011-02-17 10:50:00,25.81,25.81,25.76,25.8,109000.0,19.911,19.911,19.8724,19.9033,109000.0
2011-02-17 10:55:00,25.8,25.85,25.8,25.85,158100.0,19.9033,19.9418,19.9033,19.9418,158100.0
2011-02-17 11:00:00,25.84,25.92,25.84,25.88,522700.0,19.9341,19.9958,19.9341,19.965,522700.0
2011-02-17 11:05:00,25.89,25.89,25.85,25.86,54600.0,19.9727,19.9727,19.9418,19.9496,54600.0
2011-02-17 11:10:00,25.86,25.92,25.85,25.92,49000.0,19.9496,19.9958,19.9418,19.9958,49000.0
2011-02-17 11:15:00,25.92,25.94,25.88,25.88,72100.0,19.9958,20.0113,19.965,19.965,72100.0
2011-02-17 11:20:00,25.89,25.93,25.88,25.9,67000.0,19.9727,20.0036,19.965,19.9804,67000.0
2011-02-17 11:25:00,25.9,25.94,25.88,25.94,52200.0,19.9804,20.0113,19.965,20.0113,52200.0
2011-02-17 11:30:00,25.93,25.96,25.91,25.96,47600.0,20.0036,20.0267,19.9881,20.0267,47600.0
2011-02-17 11:35:00,25.96,25.98,25.94,25.96,158800.0,20.0267,20.0421,20.0113,20.0267,158800.0
2011-02-17 11:40:00,25.96,26.0,25.96,26.0,137400.0,20.0267,20.0576,20.0267,20.0576,137400.0
2011-02-17 11:45:00,26.0,26.0,25.97,25.98,226900.0,20.0576,20.0576,20.0344,20.0421,226900.0
2011-02-17 11:50:00,25.98,26.0,25.98,25.99,63000.0,20.0421,20.0576,20.0421,20.0499,63000.0
2011-02-17 11:55:00,25.98,26.0,25.98,26.0,188500.0,20.0421,20.0576,20.0421,20.0576,188500.0
2011-02-17 12:00:00,26.0,26.05,25.99,26.03,431300.0,20.0576,20.0961,20.0499,20.0807,431300.0
2011-02-17 12:05:00,26.03,26.06,26.0,26.0,122700.0,20.0807,20.1039,20.0576,20.0576,122700.0
2011-02-17 12:10:00,26.01,26.01,25.98,25.99,116300.0,20.0653,20.0653,20.0421,20.0499,116300.0
2011-02-17 12:15:00,25.98,25.99,25.98,25.98,31500.0,20.0421,20.0499,20.0421,20.0421,31500.0
2011-02-17 12:20:00,25.99,26.01,25.98,26.0,110600.0,20.0499,20.0653,20.0421,20.0576,110600.0
2011-02-17 12:25:00,26.01,26.01,25.96,25.96,83900.0,20.0653,20.0653,20.0267,20.0267,83900.0
2011-02-17 12:30:00,25.96,26.04,25.96,26.04,164100.0,20.0267,20.0884,20.0267,20.0884,164100.0
2011-02-17 12:35:00,26.04,26.06,26.01,26.04,160800.0,20.0884,20.1039,20.0653,20.0884,160800.0
2011-02-17 12:40:00,26.04,26.07,26.04,26.07,36700.0,20.0884,20.1116,20.0884,20.1116,36700.0
2011-02-17 12:45:00,26.06,26.08,26.03,26.05,352900.0,20.1039,20.1193,20.0807,20.0961,352900.0
2011-02-17 12:50:00,26.05,26.08,26.04,26.07,161600.0,20.0961,20.1193,20.0884,20.1116,161600.0
2011-02-17 12:55:00,26.06,26.07,26.01,26.01,38600.0,20.1039,20.1116,20.0653,20.0653,38600.0
2011-02-17 13:00:00,26.02,26.04,26.0,26.02,66600.0,20.073,20.0884,20.0576,20.073,66600.0
2011-02-17 13:05:00,26.02,26.03,26.0,26.02,93600.0,20.073,20.0807,20.0576,20.073,93600.0
2011-02-17 13:10:00,26.01,26.06,26.01,26.03,159800.0,20.0653,20.1039,20.0653,20.0807,159800.0
2011-02-17 13:15:00,26.03,26.06,26.03,26.03,59000.0,20.0807,20.1039,20.0807,20.0807,59000.0
2011-02-17 13:20:00,26.02,26.07,26.02,26.05,75900.0,20.073,20.1116,20.073,20.0961,75900.0
2011-02-17 13:25:00,26.05,26.07,26.03,26.03,51900.0,20.0961,20.1116,20.0807,20.0807,51900.0
2011-02-17 13:30:00,26.03,26.03,26.0,26.0,36400.0,20.0807,20.0807,20.0576,20.0576,36400.0
2011-02-17 13:35:00,26.0,26.01,25.97,26.01,121400.0,20.0576,20.0653,20.0344,20.0653,121400.0
2011-02-17 13:40:00,26.01,26.03,26.0,26.02,43400.0,20.0653,20.0807,20.0576,20.073,43400.0
2011-02-17 13:45:00,26.02,26.06,26.01,26.05,118900.0,20.073,20.1039,20.0653,20.0961,118900.0
2011-02-17 13:50:00,26.05,26.07,26.03,26.06,207900.0,20.0961,20.1116,20.0807,20.1039,207900.0
2011-02-17 13:55:00,26.06,26.06,26.02,26.03,317000.0,20.1039,20.1039,20.073,20.0807,317000.0
2011-02-17 14:00:00,26.03,26.03,26.0,26.0,154100.0,20.0807,20.0807,20.0576,20.0576,154100.0
2011-02-17 14:05:00,26.0,26.01,25.99,25.99,112900.0,20.0576,20.0653,20.0499,20.0499,112900.0
2011-02-17 14:10:00,25.99,26.01,25.99,26.01,114500.0,20.0499,20.0653,20.0499,20.0653,114500.0
2011-02-17 14:15:00,26.02,26.05,26.0,26.04,160100.0,20.073,20.0961,20.0576,20.0884,160100.0
2011-02-17 14:20:00,26.04,26.06,26.03,26.06,73800.0,20.0884,20.1039,20.0807,20.1039,73800.0
2011-02-17 14:25:00,26.06,26.06,25.97,25.99,75300.0,20.1039,20.1039,20.0344,20.0499,75300.0
2011-02-17 14:30:00,25.99,26.01,25.99,26.01,63400.0,20.0499,20.0653,20.0499,20.0653,63400.0
2011-02-17 14:35:00,26.01,26.01,25.99,26.01,149500.0,20.0653,20.0653,20.0499,20.0653,149500.0
2011-02-17 14:40:00,26.0,26.02,26.0,26.01,42800.0,20.0576,20.073,20.0576,20.0653,42800.0
2011-02-17 14:45:00,26.01,26.06,26.0,26.01,285300.0,20.0653,20.1039,20.0576,20.0653,285300.0
2011-02-17 14:50:00,26.01,26.02,26.01,26.02,28700.0,20.0653,20.073,20.0653,20.073,28700.0
2011-02-17 14:55:00,26.02,26.04,26.01,26.04,44400.0,20.073,20.0884,20.0653,20.0884,44400.0
2011-02-17 15:00:00,26.04,26.04,26.02,26.03,99100.0,20.0884,20.0884,20.073,20.0807,99100.0
2011-02-17 15:05:00,26.03,26.05,26.01,26.03,290700.0,20.0807,20.0961,20.0653,20.0807,290700.0
2011-02-17 15:10:00,26.04,26.04,26.03,26.04,34900.0,20.0884,20.0884,20.0807,20.0884,34900.0
2011-02-17 15:15:00,26.03,26.05,26.03,26.04,77400.0,20.0807,20.0961,20.0807,20.0884,77400.0
2011-02-17 15:20:00,26.04,26.06,26.03,26.06,84700.0,20.0884,20.1039,20.0807,20.1039,84700.0
2011-02-17 15:25:00,26.04,26.09,26.04,26.09,229400.0,20.0884,20.127,20.0884,20.127,229400.0
2011-02-17 15:30:00,26.08,26.09,26.05,26.07,284600.0,20.1193,20.127,20.0961,20.1116,284600.0
2011-02-17 15:35:00,26.07,26.11,26.07,26.1,156100.0,20.1116,20.1424,20.1116,20.1347,156100.0
2011-02-17 15:40:00,26.11,26.13,26.1,26.11,119900.0,20.1424,20.1579,20.1347,20.1424,119900.0
2011-02-17 15:45:00,26.12,26.13,26.1,26.12,383200.0,20.1501,20.1579,20.1347,20.1501,383200.0
2011-02-17 15:50:00,26.12,26.19,26.11,26.18,1110600.0,20.1501,20.2041,20.1424,20.1964,1110600.0
2011-02-17 15:55:00,26.19,26.19,26.14,26.16,898900.0,20.2041,20.2041,20.1656,20.181,898900.0
2011-02-18 09:30:00,26.07,26.14,26.03,26.05,1402600.0,20.1116,20.1656,20.0807,20.0961,1402600.0
2011-02-18 09:35:00,26.05,26.12,26.03,26.09,284200.0,20.0961,20.1501,20.0807,20.127,284200.0
2011-02-18 09:40:00,26.07,26.14,26.04,26.06,297000.0,20.1116,20.1656,20.0884,20.1039,297000.0
2011-02-18 09:45:00,26.06,26.07,25.95,26.01,157600.0,20.1039,20.1116,20.019,20.0653,157600.0
2011-02-18 09:50:00,26.01,26.07,26.01,26.07,179500.0,20.0653,20.1116,20.0653,20.1116,179500.0
2011-02-18 09:55:00,26.07,26.14,26.06,26.06,180900.0,20.1116,20.1656,20.1039,20.1039,180900.0
2011-02-18 10:00:00,26.07,26.12,26.04,26.08,250000.0,20.1116,20.1501,20.0884,20.1193,250000.0
2011-02-18 10:05:00,26.07,26.13,26.05,26.1,275100.0,20.1116,20.1579,20.0961,20.1347,275100.0
2011-02-18 10:10:00,26.1,26.18,26.08,26.11,334900.0,20.1347,20.1964,20.1193,20.1424,334900.0
2011-02-18 10:15:00,26.1,26.11,26.01,26.05,109500.0,20.1347,20.1424,20.0653,20.0961,109500.0
2011-02-18 10:20:00,26.05,26.12,26.04,26.07,104200.0,20.0961,20.1501,20.0884,20.1116,104200.0
2011-02-18 10:25:00,26.08,26.14,26.07,26.11,67100.0,20.1193,20.1656,20.1116,20.1424,67100.0
2011-02-18 10:30:00,26.1,26.13,26.09,26.1,138100.0,20.1347,20.1579,20.127,20.1347,138100.0
2011-02-18 10:35:00,26.1,26.12,26.1,26.11,104700.0,20.1347,20.1501,20.1347,20.1424,104700.0
2011-02-18 10:40:00,26.1,26.12,26.1,26.11,165900.0,20.1347,20.1501,20.1347,20.1424,165900.0
2011-02-18 10:45:00,26.11,26.14,26.1,26.13,54600.0,20.1424,20.1656,20.1347,20.1579,54600.0
2011-02-18 10:50:00,26.12,26.14,26.1,26.13,185700.0,20.1501,20.1656,20.1347,20.1579,185700.0
2011-02-18 10:55:00,26.13,26.16,26.1,26.11,86400.0,20.1579,20.181,20.1347,20.1424,86400.0
2011-02-18 11:00:00,26.11,26.13,26.09,26.09,137200.0,20.1424,20.1579,20.127,20.127,137200.0
2011-02-18 11:05:00,26.1,26.16,26.09,26.16,83400.0,20.1347,20.181,20.127,20.181,83400.0
2011-02-18 11:10:00,26.15,26.17,26.07,26.1,125400.0,20.1733,20.1887,20.1116,20.1347,125400.0
2011-02-18 11:15:00,26.1,26.1,26.08,26.1,39300.0,20.1347,20.1347,20.1193,20.1347,39300.0
2011-02-18 11:20:00,26.1,26.12,26.07,26.09,62200.0,20.1347,20.1501,20.1116,20.127,62200.0
2011-02-18 11:25:00,26.09,26.11,26.07,26.09,73200.0,20.127,20.1424,20.1116,20.127,73200.0
2011-02-18 11:30:00,26.08,26.11,26.06,26.06,538900.0,20.1193,20.1424,20.1039,20.1039,538900.0
2011-02-18 11:35:00,26.06,26.06,25.99,26.01,138300.0,20.1039,20.1039,20.0499,20.0653,138300.0
2011-02-18 11:40:00,26.0,26.03,25.98,26.01,419000.0,20.0576,20.0807,20.0421,20.0653,419000.0
2011-02-18 11:45:00,26.0,26.04,26.0,26.01,104500.0,20.0576,20.0884,20.0576,20.0653,104500.0
2011-02-18 11:50:00,26.0,26.06,26.0,26.05,191500.0,20.0576,20.1039,20.0576,20.0961,191500.0
2011-02-18 11:55:00,26.07,26.08,26.02,26.07,93000.0,20.1116,20.1193,20.073,20.1116,93000.0
2011-02-18 12:00:00,26.07,26.09,26.03,26.06,100000.0,20.1116,20.127,20.0807,20.1039,100000.0
2011-02-18 12:05:00,26.07,26.11,26.06,26.1,222000.0,20.1116,20.1424,20.1039,20.1347,222000.0
2011-02-18 12:10:00,26.1,26.1,26.09,26.1,18100.0,20.1347,20.1347,20.127,20.1347,18100.0
2011-02-18 12:15:00,26.1,26.1,26.09,26.09,17400.0,20.1347,20.1347,20.127,20.127,17400.0
2011-02-18 12:20:00,26.1,26.1,26.09,26.09,24500.0,20.1347,20.1347,20.127,20.127,24500.0
2011-02-18 12:25:00,26.1,26.16,26.09,26.14,165900.0,20.1347,20.181,20.127,20.1656,165900.0
2011-02-18 12:30:00,26.13,26.13,26.07,26.08,76000.0,20.1579,20.1579,20.1116,20.1193,76000.0
2011-02-18 12:35:00,26.07,26.1,26.07,26.08,61100.0,20.1116,20.1347,20.1116,20.1193,61100.0
2011-02-18 12:40:00,26.09,26.09,26.07,26.09,37600.0,20.127,20.127,20.1116,20.127,37600.0
2011-02-18 12:45:00,26.08,26.11,26.08,26.1,46100.0,20.1193,20.1424,20.1193,20.1347,46100.0
2011-02-18 12:50:00,26.09,26.11,26.09,26.1,30900.0,20.127,20.1424,20.127,20.1347,30900.0
2011-02-18 12:55:00,26.1,26.1,26.03,26.03,40000.0,20.1347,20.1347,20.0807,20.0807,40000.0
2011-02-18 13:00:00,26.04,26.05,26.03,26.04,27400.0,20.0884,20.0961,20.0807,20.0884,27400.0
2011-02-18 13:05:00,26.04,26.08,26.04,26.07,40900.0,20.0884,20.1193,20.0884,20.1116,40900.0
2011-02-18 13:10:00,26.07,26.13,26.06,26.12,285400.0,20.1116,20.1579,20.1039,20.1501,285400.0
2011-02-18 13:15:00,26.11,26.11,26.09,26.11,157200.0,20.1424,20.1424,20.127,20.1424,157200.0
2011-02-18 13:20:00,26.11,26.14,26.1,26.14,61800.0,20.1424,20.1656,20.1347,20.1656,61800.0
2011-02-18 13:25:00,26.13,26.14,26.12,26.13,109800.0,20.1579,20.1656,20.1501,20.1579,109800.0
2011-02-18 13:30:00,26.13,26.13,26.08,26.08,121400.0,20.1579,20.1579,20.1193,20.1193,121400.0
2011-02-18 13:35:00,26.08,26.09,26.07,26.07,18800.0,20.1193,20.127,20.1116,20.1116,18800.0
2011-02-18 13:40:00,26.07,26.08,26.05,26.07,46800.0,20.1116,20.1193,20.0961,20.1116,46800.0
2011-02-18 13:45:00,26.08,26.1,26.06,26.09,193000.0,20.1193,20.1347,20.1039,20.127,193000.0
2011-02-18 13:50:00,26.08,26.1,26.08,26.1,147500.0,20.1193,20.1347,20.1193,20.1347,147500.0
2011-02-18 13:55:00,26.1,26.1,26.07,26.1,82100.0,20.1347,20.1347,20.1116,20.1347,82100.0
2011-02-18 14:00:00,26.1,26.12,26.07,26.12,231000.0,20.1347,20.1501,20.1116,20.1501,231000.0
2011-02-18 14:05:00,26.12,26.14,26.11,26.14,101500.0,20.1501,20.1656,20.1424,20.1656,101500.0
2011-02-18 14:10:00,26.13,26.14,26.12,26.12,73300.0,20.1579,20.1656,20.1501,20.1501,73300.0
2011-02-18 14:15:00,26.12,26.16,26.11,26.14,334700.0,20.1501,20.181,20.1424,20.1656,334700.0
2011-02-18 14:20:00,26.14,26.15,26.1,26.11,55600.0,20.1656,20.1733,20.1347,20.1424,55600.0
2011-02-18 14:25:00,26.11,26.11,26.06,26.07,89100.0,20.1424,20.1424,20.1039,20.1116,89100.0
2011-02-18 14:30:00,26.07,26.09,26.05,26.08,35000.0,20.1116,20.127,20.0961,20.1193,35000.0
2011-02-18 14:35:00,26.08,26.09,26.06,26.07,28100.0,20.1193,20.127,20.1039,20.1116,28100.0
2011-02-18 14:40:00,26.07,26.11,26.06,26.1,311500.0,20.1116,20.1424,20.1039,20.1347,311500.0
2011-02-18 14:45:00,26.11,26.14,26.11,26.12,122600.0,20.1424,20.1656,20.1424,20.1501,122600.0
2011-02-18 14:50:00,26.13,26.26,26.12,26.16,591900.0,20.1579,20.2581,20.1501,20.181,591900.0
2011-02-18 14:55:00,26.17,26.17,26.13,26.17,59100.0,20.1887,20.1887,20.1579,20.1887,59100.0
2011-02-18 15:00:00,26.17,26.27,26.17,26.26,459400.0,20.1887,20.2659,20.1887,20.2581,459400.0
2011-02-18 15:05:00,26.26,26.34,26.25,26.33,391200.0,20.2581,20.3199,20.2504,20.3121,391200.0
2011-02-18 15:10:00,26.33,26.36,26.31,26.34,341800.0,20.3121,20.3353,20.2967,20.3199,341800.0
2011-02-18 15:15:00,26.34,26.36,26.34,26.35,290200.0,20.3199,20.3353,20.3199,20.3276,290200.0
2011-02-18 15:20:00,26.35,26.4,26.34,26.38,247700.0,20.3276,20.3661,20.3199,20.3507,247700.0
2011-02-18 15:25:00,26.38,26.44,26.37,26.38,501200.0,20.3507,20.397,20.343,20.3507,501200.0
2011-02-18 15:30:00,26.38,26.39,26.26,26.3,320200.0,20.3507,20.3584,20.2581,20.289,320200.0
2011-02-18 15:35:00,26.3,26.33,26.29,26.33,511400.0,20.289,20.3121,20.2813,20.3121,511400.0
2011-02-18 15:40:00,26.32,26.36,26.31,26.31,215800.0,20.3044,20.3353,20.2967,20.2967,215800.0
2011-02-18 15:45:00,26.32,26.34,26.29,26.29,378600.0,20.3044,20.3199,20.2813,20.2813,378600.0
2011-02-18 15:50:00,26.3,26.33,26.29,26.3,509700.0,20.289,20.3121,20.2813,20.289,509700.0
2011-02-18 15:55:00,26.31,26.34,26.29,26.31,1082500.0,20.2967,20.3199,20.2813,20.2967,1082500.0
2011-02-22 09:30:00,26.51,26.61,26.1,26.12,941900.0,20.451,20.5281,20.1347,20.1501,941900.0
2011-02-22 09:35:00,26.1,26.21,25.91,26.21,864600.0,20.1347,20.2196,19.9881,20.2196,864600.0
2011-02-22 09:40:00,26.21,26.4,26.19,26.36,410800.0,20.2196,20.3661,20.2041,20.3353,410800.0
2011-02-22 09:45:00,26.36,26.53,26.34,26.52,517200.0,20.3353,20.4664,20.3199,20.4587,517200.0
2011-02-22 09:50:00,26.52,26.52,26.44,26.46,272900.0,20.4587,20.4587,20.397,20.4124,272900.0
2011-02-22 09:55:00,26.47,26.47,26.36,26.41,351300.0,20.4201,20.4201,20.3353,20.3739,351300.0
2011-02-22 10:00:00,26.41,26.43,26.2,26.23,372400.0,20.3739,20.3893,20.2119,20.235,372400.0
2011-02-22 10:05:00,26.23,26.27,26.19,26.26,384200.0,20.235,20.2659,20.2041,20.2581,384200.0
2011-02-22 10:10:00,26.26,26.34,26.25,26.32,318500.0,20.2581,20.3199,20.2504,20.3044,318500.0
2011-02-22 10:15:00,26.32,26.43,26.29,26.37,252900.0,20.3044,20.3893,20.2813,20.343,252900.0
2011-02-22 10:20:00,26.37,26.38,26.33,26.37,110900.0,20.343,20.3507,20.3121,20.343,110900.0
2011-02-22 10:25:00,26.38,26.41,26.35,26.35,178200.0,20.3507,20.3739,20.3276,20.3276,178200.0
2011-02-22 10:30:00,26.36,26.41,26.35,26.4,193300.0,20.3353,20.3739,20.3276,20.3661,193300.0
2011-02-22 10:35:00,26.4,26.46,26.38,26.46,227200.0,20.3661,20.4124,20.3507,20.4124,227200.0
2011-02-22 10:40:00,26.46,26.46,26.38,26.39,163100.0,20.4124,20.4124,20.3507,20.3584,163100.0
2011-02-22 10:45:00,26.39,26.47,26.39,26.47,137700.0,20.3584,20.4201,20.3584,20.4201,137700.0
2011-02-22 10:50:00,26.47,26.52,26.45,26.51,188600.0,20.4201,20.4587,20.4047,20.451,188600.0
2011-02-22 10:55:00,26.51,26.51,26.44,26.47,260700.0,20.451,20.451,20.397,20.4201,260700.0
2011-02-22 11:00:00,26.47,26.5,26.39,26.42,215600.0,20.4201,20.4433,20.3584,20.3816,215600.0
2011-02-22 11:05:00,26.41,26.43,26.33,26.36,343100.0,20.3739,20.3893,20.3121,20.3353,343100.0
2011-02-22 11:10:00,26.36,26.36,26.31,26.35,165000.0,20.3353,20.3353,20.2967,20.3276,165000.0
2011-02-22 11:15:00,26.35,26.37,26.32,26.35,201900.0,20.3276,20.343,20.3044,20.3276,201900.0
2011-02-22 11:20:00,26.34,26.39,26.33,26.33,93900.0,20.3199,20.3584,20.3121,20.3121,93900.0
2011-02-22 11:25:00,26.33,26.4,26.33,26.4,242000.0,20.3121,20.3661,20.3121,20.3661,242000.0
2011-02-22 11:30:00,26.39,26.4,26.31,26.35,144100.0,20.3584,20.3661,20.2967,20.3276,144100.0
2011-02-22 11:35:00,26.36,26.37,26.32,26.32,132000.0,20.3353,20.343,20.3044,20.3044,132000.0
2011-02-22 11:40:00,26.32,26.34,26.29,26.29,84700.0,20.3044,20.3199,20.2813,20.2813,84700.0
2011-02-22 11:45:00,26.29,26.29,26.21,26.21,94600.0,20.2813,20.2813,20.2196,20.2196,94600.0
2011-02-22 11:50:00,26.22,26.22,26.17,26.2,197400.0,20.2273,20.2273,20.1887,20.2119,197400.0
2011-02-22 11:55:00,26.2,26.25,26.19,26.2,106300.0,20.2119,20.2504,20.2041,20.2119,106300.0
2011-02-22 12:00:00,26.21,26.21,26.17,26.18,109200.0,20.2196,20.2196,20.1887,20.1964,109200.0
2011-02-22 12:05:00,26.17,26.2,26.17,26.17,56500.0,20.1887,20.2119,20.1887,20.1887,56500.0
2011-02-22 12:10:00,26.18,26.18,26.16,26.17,56900.0,20.1964,20.1964,20.181,20.1887,56900.0
2011-02-22 12:15:00,26.16,26.23,26.16,26.2,167300.0,20.181,20.235,20.181,20.2119,167300.0
2011-02-22 12:20:00,26.2,26.23,26.18,26.19,95600.0,20.2119,20.235,20.1964,20.2041,95600.0
2011-02-22 12:25:00,26.19,26.19,26.15,26.15,106300.0,20.2041,20.2041,20.1733,20.1733,106300.0
2011-02-22 12:30:00,26.15,26.15,26.1,26.11,74900.0,20.1733,20.1733,20.1347,20.1424,74900.0
2011-02-22 12:35:00,26.11,26.12,26.09,26.09,139300.0,20.1424,20.1501,20.127,20.127,139300.0
2011-02-22 12:40:00,26.1,26.1,26.04,26.08,381100.0,20.1347,20.1347,20.0884,20.1193,381100.0
2011-02-22 12:45:00,26.08,26.16,26.08,26.11,158000.0,20.1193,20.181,20.1193,20.1424,158000.0
2011-02-22 12:50:00,26.12,26.14,26.08,26.12,103100.0,20.1501,20.1656,20.1193,20.1501,103100.0
2011-02-22 12:55:00,26.11,26.12,26.08,26.12,80100.0,20.1424,20.1501,20.1193,20.1501,80100.0
2011-02-22 13:00:00,26.11,26.13,26.1,26.12,109600.0,20.1424,20.1579,20.1347,20.1501,109600.0
2011-02-22 13:05:00,26.13,26.18,26.12,26.16,107400.0,20.1579,20.1964,20.1501,20.181,107400.0
2011-02-22 13:10:00,26.15,26.21,26.13,26.18,248900.0,20.1733,20.2196,20.1579,20.1964,248900.0
2011-02-22 13:15:00,26.18,26.2,26.16,26.18,54000.0,20.1964,20.2119,20.181,20.1964,54000.0
2011-02-22 13:20:00,26.18,26.19,26.14,26.16,143700.0,20.1964,20.2041,20.1656,20.181,143700.0
2011-02-22 13:25:00,26.15,26.18,26.13,26.16,696000.0,20.1733,20.1964,20.1579,20.181,696000.0
2011-02-22 13:30:00,26.16,26.24,26.14,26.14,743300.0,20.181,20.2427,20.1656,20.1656,743300.0
2011-02-22 13:35:00,26.13,26.2,26.13,26.14,66800.0,20.1579,20.2119,20.1579,20.1656,66800.0
2011-02-22 13:40:00,26.14,26.16,26.12,26.12,163800.0,20.1656,20.181,20.1501,20.1501,163800.0
2011-02-22 13:45:00,26.13,26.16,26.11,26.15,203100.0,20.1579,20.181,20.1424,20.1733,203100.0
2011-02-22 13:50:00,26.15,26.27,26.14,26.26,266200.0,20.1733,20.2659,20.1656,20.2581,266200.0
2011-02-22 13:55:00,26.25,26.26,26.21,26.21,134700.0,20.2504,20.2581,20.2196,20.2196,134700.0
2011-02-22 14:00:00,26.21,26.23,26.2,26.23,244300.0,20.2196,20.235,20.2119,20.235,244300.0
2011-02-22 14:05:00,26.21,26.23,26.2,26.23,276800.0,20.2196,20.235,20.2119,20.235,276800.0
2011-02-22 14:10:00,26.23,26.23,26.19,26.19,255900.0,20.235,20.235,20.2041,20.2041,255900.0
2011-02-22 14:15:00,26.19,26.25,26.19,26.23,174500.0,20.2041,20.2504,20.2041,20.235,174500.0
2011-02-22 14:20:00,26.23,26.24,26.18,26.23,117100.0,20.235,20.2427,20.1964,20.235,117100.0
2011-02-22 14:25:00,26.23,26.23,26.18,26.19,185900.0,20.235,20.235,20.1964,20.2041,185900.0
2011-02-22 14:30:00,26.2,26.23,26.19,26.21,64100.0,20.2119,20.235,20.2041,20.2196,64100.0
2011-02-22 14:35:00,26.21,26.24,26.21,26.22,157100.0,20.2196,20.2427,20.2196,20.2273,157100.0
2011-02-22 14:40:00,26.22,26.23,26.15,26.16,205800.0,20.2273,20.235,20.1733,20.181,205800.0
2011-02-22 14:45:00,26.15,26.16,26.11,26.12,128200.0,20.1733,20.181,20.1424,20.1501,128200.0
2011-02-22 14:50:00,26.12,26.13,26.04,26.04,222400.0,20.1501,20.1579,20.0884,20.0884,222400.0
2011-02-22 14:55:00,26.04,26.08,26.01,26.02,133300.0,20.0884,20.1193,20.0653,20.073,133300.0
2011-02-22 15:00:00,26.01,26.05,26.0,26.0,198200.0,20.0653,20.0961,20.0576,20.0576,198200.0
2011-02-22 15:05:00,26.0,26.03,25.93,25.95,450500.0,20.0576,20.0807,20.0036,20.019,450500.0
2011-02-22 15:10:00,25.95,25.98,25.86,25.86,477200.0,20.019,20.0421,19.9496,19.9496,477200.0
2011-02-22 15:15:00,25.86,25.87,25.83,25.83,443400.0,19.9496,19.9573,19.9264,19.9264,443400.0
2011-02-22 15:20:00,25.84,25.84,25.78,25.8,485200.0,19.9341,19.9341,19.8878,19.9033,485200.0
2011-02-22 15:25:00,25.8,25.8,25.73,25.76,345100.0,19.9033,19.9033,19.8493,19.8724,345100.0
2011-02-22 15:30:00,25.76,25.85,25.76,25.84,292900.0,19.8724,19.9418,19.8724,19.9341,292900.0
2011-02-22 15:35:00,25.83,25.84,25.77,25.77,288800.0,19.9264,19.9341,19.8801,19.8801,288800.0
2011-02-22 15:40:00,25.77,25.85,25.77,25.82,483600.0,19.8801,19.9418,19.8801,19.9187,483600.0
2011-02-22 15:45:00,25.81,25.9,25.79,25.83,657400.0,19.911,19.9804,19.8956,19.9264,657400.0
2011-02-22 15:50:00,25.84,25.89,25.79,25.87,578700.0,19.9341,19.9727,19.8956,19.9573,578700.0
2011-02-22 15:55:00,25.86,26.0,25.85,26.0,1394200.0,19.9496,20.0576,19.9418,20.0576,1394200.0
2011-02-23 09:30:00,25.76,26.24,25.5,26.03,1254900.0,19.8724,20.2427,19.6718,20.0807,1254900.0
2011-02-23 09:35:00,26.02,26.24,25.77,26.21,1000600.0,20.073,20.2427,19.8801,20.2196,1000600.0
2011-02-23 09:40:00,26.22,26.58,26.18,26.37,832800.0,20.2273,20.505,20.1964,20.343,832800.0
2011-02-23 09:45:00,26.37,26.44,26.13,26.15,819500.0,20.343,20.397,20.1579,20.1733,819500.0
2011-02-23 09:50:00,26.16,26.2,26.1,26.2,372500.0,20.181,20.2119,20.1347,20.2119,372500.0
2011-02-23 09:55:00,26.19,26.2,25.97,25.99,393500.0,20.2041,20.2119,20.0344,20.0499,393500.0
2011-02-23 10:00:00,25.99,26.2,25.98,26.1,567900.0,20.0499,20.2119,20.0421,20.1347,567900.0
2011-02-23 10:05:00,26.11,26.18,26.04,26.06,354100.0,20.1424,20.1964,20.0884,20.1039,354100.0
2011-02-23 10:10:00,26.06,26.1,25.96,25.96,607800.0,20.1039,20.1347,20.0267,20.0267,607800.0
2011-02-23 10:15:00,25.97,26.02,25.75,25.84,674300.0,20.0344,20.073,19.8647,19.9341,674300.0
2011-02-23 10:20:00,25.84,25.96,25.77,25.85,918000.0,19.9341,20.0267,19.8801,19.9418,918000.0
2011-02-23 10:25:00,25.85,25.93,25.8,25.88,221500.0,19.9418,20.0036,19.9033,19.965,221500.0
2011-02-23 10:30:00,25.88,25.93,25.77,25.85,873300.0,19.965,20.0036,19.8801,19.9418,873300.0
2011-02-23 10:35:00,25.85,25.85,25.78,25.82,668800.0,19.9418,19.9418,19.8878,19.9187,668800.0
2011-02-23 10:40:00,25.82,25.83,25.63,25.64,288100.0,19.9187,19.9264,19.7721,19.7798,288100.0
2011-02-23 10:45:00,25.64,25.7,25.56,25.58,223000.0,19.7798,19.8261,19.7181,19.7336,223000.0
2011-02-23 10:50:00,25.57,25.68,25.51,25.52,266700.0,19.7258,19.8107,19.6796,19.6873,266700.0
2011-02-23 10:55:00,25.52,25.56,25.44,25.5,357800.0,19.6873,19.7181,19.6256,19.6718,357800.0
2011-02-23 11:00:00,25.5,25.54,25.44,25.5,142100.0,19.6718,19.7027,19.6256,19.6718,142100.0
2011-02-23 11:05:00,25.5,25.5,25.37,25.44,324700.0,19.6718,19.6718,19.5716,19.6256,324700.0
2011-02-23 11:10:00,25.44,25.46,25.35,25.36,90500.0,19.6256,19.641,19.5561,19.5638,90500.0
2011-02-23 11:15:00,25.35,25.35,25.21,25.26,339100.0,19.5561,19.5561,19.4481,19.4867,339100.0
2011-02-23 11:20:00,25.25,25.35,25.23,25.31,190700.0,19.479,19.5561,19.4636,19.5253,190700.0
2011-02-23 11:25:00,25.3,25.39,25.3,25.35,113600.0,19.5176,19.587,19.5176,19.5561,113600.0
2011-02-23 11:30:00,25.34,25.38,25.31,25.37,153900.0,19.5484,19.5793,19.5253,19.5716,153900.0
2011-02-23 11:35:00,25.37,25.47,25.35,25.4,295800.0,19.5716,19.6487,19.5561,19.5947,295800.0
2011-02-23 11:40:00,25.4,25.46,25.34,25.44,221100.0,19.5947,19.641,19.5484,19.6256,221100.0
2011-02-23 11:45:00,25.44,25.45,25.39,25.43,136200.0,19.6256,19.6333,19.587,19.6178,136200.0
2011-02-23 11:50:00,25.43,25.54,25.41,25.5,187800.0,19.6178,19.7027,19.6024,19.6718,187800.0
2011-02-23 11:55:00,25.5,25.51,25.38,25.4,108600.0,19.6718,19.6796,19.5793,19.5947,108600.0
2011-02-23 12:00:00,25.4,25.41,25.26,25.3,183200.0,19.5947,19.6024,19.4867,19.5176,183200.0
2011-02-23 12:05:00,25.3,25.35,25.29,25.33,186900.0,19.5176,19.5561,19.5098,19.5407,186900.0
2011-02-23 12:10:00,25.33,25.42,25.32,25.35,192000.0,19.5407,19.6101,19.533,19.5561,192000.0
2011-02-23 12:15:00,25.35,25.4,25.33,25.37,272300.0,19.5561,19.5947,19.5407,19.5716,272300.0
2011-02-23 12:20:00,25.37,25.43,25.33,25.43,108700.0,19.5716,19.6178,19.5407,19.6178,108700.0
2011-02-23 12:25:00,25.43,25.43,25.37,25.4,203300.0,19.6178,19.6178,19.5716,19.5947,203300.0
2011-02-23 12:30:00,25.41,25.49,25.41,25.46,194200.0,19.6024,19.6641,19.6024,19.641,194200.0
2011-02-23 12:35:00,25.47,25.51,25.45,25.5,159600.0,19.6487,19.6796,19.6333,19.6718,159600.0
2011-02-23 12:40:00,25.49,25.52,25.45,25.45,158100.0,19.6641,19.6873,19.6333,19.6333,158100.0
2011-02-23 12:45:00,25.46,25.47,25.41,25.44,78500.0,19.641,19.6487,19.6024,19.6256,78500.0
2011-02-23 12:50:00,25.44,25.47,25.39,25.41,208200.0,19.6256,19.6487,19.587,19.6024,208200.0
2011-02-23 12:55:00,25.42,25.42,25.35,25.36,244100.0,19.6101,19.6101,19.5561,19.5638,244100.0
2011-02-23 13:00:00,25.35,25.37,25.31,25.36,149600.0,19.5561,19.5716,19.5253,19.5638,149600.0
2011-02-23 13:05:00,25.37,25.38,25.34,25.34,82300.0,19.5716,19.5793,19.5484,19.5484,82300.0
2011-02-23 13:10:00,25.33,25.34,25.25,25.27,85100.0,19.5407,19.5484,19.479,19.4944,85100.0
2011-02-23 13:15:00,25.27,25.27,25.13,25.17,281700.0,19.4944,19.4944,19.3864,19.4173,281700.0
2011-02-23 13:20:00,25.17,25.33,25.16,25.32,117500.0,19.4173,19.5407,19.4096,19.533,117500.0
2011-02-23 13:25:00,25.32,25.38,25.3,25.38,93700.0,19.533,19.5793,19.5176,19.5793,93700.0
2011-02-23 13:30:00,25.38,25.45,25.34,25.38,173000.0,19.5793,19.6333,19.5484,19.5793,173000.0
2011-02-23 13:35:00,25.38,25.48,25.38,25.46,91800.0,19.5793,19.6564,19.5793,19.641,91800.0
2011-02-23 13:40:00,25.46,25.46,25.37,25.4,81200.0,19.641,19.641,19.5716,19.5947,81200.0
2011-02-23 13:45:00,25.41,25.45,25.35,25.36,90100.0,19.6024,19.6333,19.5561,19.5638,90100.0
2011-02-23 13:50:00,25.36,25.43,25.35,25.41,67300.0,19.5638,19.6178,19.5561,19.6024,67300.0
2011-02-23 13:55:00,25.42,25.44,25.38,25.39,62900.0,19.6101,19.6256,19.5793,19.587,62900.0
2011-02-23 14:00:00,25.39,25.5,25.39,25.5,152400.0,19.587,19.6718,19.587,19.6718,152400.0
2011-02-23 14:05:00,25.5,25.57,25.48,25.55,144900.0,19.6718,19.7258,19.6564,19.7104,144900.0
2011-02-23 14:10:00,25.54,25.55,25.47,25.48,84100.0,19.7027,19.7104,19.6487,19.6564,84100.0
2011-02-23 14:15:00,25.47,25.55,25.47,25.55,103100.0,19.6487,19.7104,19.6487,19.7104,103100.0
2011-02-23 14:20:00,25.55,25.63,25.55,25.6,132000.0,19.7104,19.7721,19.7104,19.749,132000.0
2011-02-23 14:25:00,25.6,25.64,25.58,25.61,160700.0,19.749,19.7798,19.7336,19.7567,160700.0
2011-02-23 14:30:00,25.61,25.63,25.6,25.6,73800.0,19.7567,19.7721,19.749,19.749,73800.0
2011-02-23 14:35:00,25.61,25.62,25.55,25.57,194700.0,19.7567,19.7644,19.7104,19.7258,194700.0
2011-02-23 14:40:00,25.57,25.59,25.51,25.55,160800.0,19.7258,19.7413,19.6796,19.7104,160800.0
2011-02-23 14:45:00,25.56,25.58,25.52,25.56,57000.0,19.7181,19.7336,19.6873,19.7181,57000.0
2011-02-23 14:50:00,25.55,25.65,25.55,25.64,136900.0,19.7104,19.7876,19.7104,19.7798,136900.0
2011-02-23 14:55:00,25.65,25.71,25.64,25.71,173600.0,19.7876,19.8338,19.7798,19.8338,173600.0
2011-02-23 15:00:00,25.71,25.73,25.69,25.72,1480100.0,19.8338,19.8493,19.8184,19.8416,1480100.0
2011-02-23 15:05:00,25.73,25.77,25.72,25.73,816500.0,19.8493,19.8801,19.8416,19.8493,816500.0
2011-02-23 15:10:00,25.74,25.77,25.72,25.75,112900.0,19.857,19.8801,19.8416,19.8647,112900.0
2011-02-23 15:15:00,25.74,25.75,25.7,25.74,77400.0,19.857,19.8647,19.8261,19.857,77400.0
2011-02-23 15:20:00,25.73,25.82,25.73,25.8,226600.0,19.8493,19.9187,19.8493,19.9033,226600.0
2011-02-23 15:25:00,25.8,25.81,25.7,25.71,209400.0,19.9033,19.911,19.8261,19.8338,209400.0
2011-02-23 15:30:00,25.72,25.72,25.64,25.65,214600.0,19.8416,19.8416,19.7798,19.7876,214600.0
2011-02-23 15:35:00,25.65,25.69,25.61,25.68,308600.0,19.7876,19.8184,19.7567,19.8107,308600.0
2011-02-23 15:40:00,25.68,25.72,25.64,25.71,282100.0,19.8107,19.8416,19.7798,19.8338,282100.0
2011-02-23 15:45:00,25.7,25.81,25.69,25.79,688600.0,19.8261,19.911,19.8184,19.8956,688600.0
2011-02-23 15:50:00,25.79,25.8,25.7,25.71,427200.0,19.8956,19.9033,19.8261,19.8338,427200.0
2011-02-23 15:55:00,25.71,25.73,25.59,25.72,1177600.0,19.8338,19.8493,19.7413,19.8416,1177600.0
2011-02-24 09:30:00,25.67,25.73,25.59,25.6,560600.0,19.803,19.8493,19.7413,19.749,560600.0
2011-02-24 09:35:00,25.6,25.65,25.53,25.64,319300.0,19.749,19.7876,19.695,19.7798,319300.0
2011-02-24 09:40:00,25.64,25.65,25.41,25.48,336800.0,19.7798,19.7876,19.6024,19.6564,336800.0
2011-02-24 09:45:00,25.48,25.48,25.4,25.41,236600.0,19.6564,19.6564,19.5947,19.6024,236600.0
2011-02-24 09:50:00,25.4,25.41,25.3,25.32,449900.0,19.5947,19.6024,19.5176,19.533,449900.0
2011-02-24 09:55:00,25.31,25.42,25.3,25.41,369900.0,19.5253,19.6101,19.5176,19.6024,369900.0
2011-02-24 10:00:00,25.4,25.42,25.26,25.32,631700.0,19.5947,19.6101,19.4867,19.533,631700.0
2011-02-24 10:05:00,25.31,25.54,25.31,25.5,418300.0,19.5253,19.7027,19.5253,19.6718,418300.0
2011-02-24 10:10:00,25.49,25.5,25.32,25.33,267500.0,19.6641,19.6718,19.533,19.5407,267500.0
2011-02-24 10:15:00,25.33,25.37,25.28,25.35,170900.0,19.5407,19.5716,19.5021,19.5561,170900.0
2011-02-24 10:20:00,25.34,25.37,25.31,25.34,262200.0,19.5484,19.5716,19.5253,19.5484,262200.0
2011-02-24 10:25:00,25.34,25.35,25.29,25.29,193900.0,19.5484,19.5561,19.5098,19.5098,193900.0
2011-02-24 10:30:00,25.29,25.29,25.23,25.24,189200.0,19.5098,19.5098,19.4636,19.4713,189200.0
2011-02-24 10:35:00,25.24,25.25,25.17,25.2,229900.0,19.4713,19.479,19.4173,19.4404,229900.0
2011-02-24 10:40:00,25.2,25.23,25.17,25.17,156100.0,19.4404,19.4636,19.4173,19.4173,156100.0
2011-02-24 10:45:00,25.17,25.23,25.15,25.21,116900.0,19.4173,19.4636,19.4018,19.4481,116900.0
2011-02-24 10:50:00,25.21,25.23,25.2,25.21,196100.0,19.4481,19.4636,19.4404,19.4481,196100.0
2011-02-24 10:55:00,25.21,25.26,25.16,25.19,402600.0,19.4481,19.4867,19.4096,19.4327,402600.0
2011-02-24 11:00:00,25.19,25.21,25.13,25.13,159900.0,19.4327,19.4481,19.3864,19.3864,159900.0
2011-02-24 11:05:00,25.13,25.16,25.1,25.11,119900.0,19.3864,19.4096,19.3633,19.371,119900.0
2011-02-24 11:10:00,25.11,25.13,25.05,25.07,140200.0,19.371,19.3864,19.3247,19.3401,140200.0
2011-02-24 11:15:00,25.06,25.27,25.06,25.25,213300.0,19.3324,19.4944,19.3324,19.479,213300.0
2011-02-24 11:20:00,25.25,25.29,25.23,25.26,189100.0,19.479,19.5098,19.4636,19.4867,189100.0
2011-02-24 11:25:00,25.25,25.38,25.25,25.32,123400.0,19.479,19.5793,19.479,19.533,123400.0
2011-02-24 11:30:00,25.33,25.33,25.26,25.26,49700.0,19.5407,19.5407,19.4867,19.4867,49700.0
2011-02-24 11:35:00,25.26,25.27,25.21,25.21,62600.0,19.4867,19.4944,19.4481,19.4481,62600.0
2011-02-24 11:40:00,25.2,25.26,25.2,25.22,83000.0,19.4404,19.4867,19.4404,19.4558,83000.0
2011-02-24 11:45:00,25.21,25.21,25.14,25.2,82400.0,19.4481,19.4481,19.3941,19.4404,82400.0
2011-02-24 11:50:00,25.2,25.28,25.19,25.27,52600.0,19.4404,19.5021,19.4327,19.4944,52600.0
2011-02-24 11:55:00,25.27,25.29,25.24,25.27,77100.0,19.4944,19.5098,19.4713,19.4944,77100.0
2011-02-24 12:00:00,25.28,25.31,25.2,25.24,329600.0,19.5021,19.5253,19.4404,19.4713,329600.0
2011-02-24 12:05:00,25.25,25.26,25.2,25.21,46500.0,19.479,19.4867,19.4404,19.4481,46500.0
2011-02-24 12:10:00,25.2,25.23,25.18,25.18,68600.0,19.4404,19.4636,19.425,19.425,68600.0
2011-02-24 12:15:00,25.18,25.22,25.14,25.22,87400.0,19.425,19.4558,19.3941,19.4558,87400.0
2011-02-24 12:20:00,25.21,25.24,25.21,25.24,37700.0,19.4481,19.4713,19.4481,19.4713,37700.0
2011-02-24 12:25:00,25.23,25.24,25.18,25.19,86000.0,19.4636,19.4713,19.425,19.4327,86000.0
2011-02-24 12:30:00,25.19,25.2,25.15,25.16,63600.0,19.4327,19.4404,19.4018,19.4096,63600.0
2011-02-24 12:35:00,25.17,25.18,25.15,25.17,63800.0,19.4173,19.425,19.4018,19.4173,63800.0
2011-02-24 12:40:00,25.16,25.17,25.15,25.15,44700.0,19.4096,19.4173,19.4018,19.4018,44700.0
2011-02-24 12:45:00,25.15,25.16,25.1,25.14,113000.0,19.4018,19.4096,19.3633,19.3941,113000.0
2011-02-24 12:50:00,25.13,25.14,25.1,25.12,64200.0,19.3864,19.3941,19.3633,19.3787,64200.0
2011-02-24 12:55:00,25.12,25.22,25.11,25.22,148200.0,19.3787,19.4558,19.371,19.4558,148200.0
2011-02-24 13:00:00,25.22,25.28,25.2,25.26,138700.0,19.4558,19.5021,19.4404,19.4867,138700.0
2011-02-24 13:05:00,25.26,25.26,25.18,25.18,103800.0,19.4867,19.4867,19.425,19.425,103800.0
2011-02-24 13:10:00,25.19,25.19,25.12,25.12,101100.0,19.4327,19.4327,19.3787,19.3787,101100.0
2011-02-24 13:15:00,25.13,25.2,25.11,25.18,131000.0,19.3864,19.4404,19.371,19.425,131000.0
2011-02-24 13:20:00,25.18,25.18,25.11,25.11,66400.0,19.425,19.425,19.371,19.371,66400.0
2011-02-24 13:25:00,25.11,25.12,25.1,25.1,106800.0,19.371,19.3787,19.3633,19.3633,106800.0
2011-02-24 13:30:00,25.1,25.17,25.1,25.15,78100.0,19.3633,19.4173,19.3633,19.4018,78100.0
2011-02-24 13:35:00,25.14,25.18,25.1,25.12,97200.0,19.3941,19.425,19.3633,19.3787,97200.0
2011-02-24 13:40:00,25.13,25.14,25.08,25.1,204800.0,19.3864,19.3941,19.3478,19.3633,204800.0
2011-02-24 13:45:00,25.1,25.11,25.03,25.06,280700.0,19.3633,19.371,19.3093,19.3324,280700.0
2011-02-24 13:50:00,25.05,25.07,25.03,25.05,59200.0,19.3247,19.3401,19.3093,19.3247,59200.0
2011-02-24 13:55:00,25.05,25.05,25.0,25.01,146000.0,19.3247,19.3247,19.2861,19.2938,146000.0
2011-02-24 14:00:00,25.01,25.07,25.01,25.05,77100.0,19.2938,19.3401,19.2938,19.3247,77100.0
2011-02-24 14:05:00,25.05,25.08,25.04,25.07,162600.0,19.3247,19.3478,19.317,19.3401,162600.0
2011-02-24 14:10:00,25.07,25.1,25.05,25.08,155600.0,19.3401,19.3633,19.3247,19.3478,155600.0
2011-02-24 14:15:00,25.07,25.18,25.07,25.15,216900.0,19.3401,19.425,19.3401,19.4018,216900.0
2011-02-24 14:20:00,25.15,25.19,25.11,25.18,114300.0,19.4018,19.4327,19.371,19.425,114300.0
2011-02-24 14:25:00,25.18,25.21,25.16,25.17,140800.0,19.425,19.4481,19.4096,19.4173,140800.0
2011-02-24 14:30:00,25.17,25.2,25.13,25.19,200200.0,19.4173,19.4404,19.3864,19.4327,200200.0
2011-02-24 14:35:00,25.19,25.21,25.11,25.16,191000.0,19.4327,19.4481,19.371,19.4096,191000.0
2011-02-24 14:40:00,25.15,25.18,25.11,25.15,185000.0,19.4018,19.425,19.371,19.4018,185000.0
2011-02-24 14:45:00,25.15,25.16,25.1,25.12,300600.0,19.4018,19.4096,19.3633,19.3787,300600.0
2011-02-24 14:50:00,25.11,25.12,25.07,25.11,108100.0,19.371,19.3787,19.3401,19.371,108100.0
2011-02-24 14:55:00,25.11,25.15,25.1,25.14,146700.0,19.371,19.4018,19.3633,19.3941,146700.0
2011-02-24 15:00:00,25.15,25.19,25.12,25.14,202500.0,19.4018,19.4327,19.3787,19.3941,202500.0
2011-02-24 15:05:00,25.15,25.23,25.14,25.19,210500.0,19.4018,19.4636,19.3941,19.4327,210500.0
2011-02-24 15:10:00,25.18,25.18,25.13,25.15,215400.0,19.425,19.425,19.3864,19.4018,215400.0
2011-02-24 15:15:00,25.15,25.18,25.14,25.15,96100.0,19.4018,19.425,19.3941,19.4018,96100.0
2011-02-24 15:20:00,25.15,25.18,25.15,25.17,222000.0,19.4018,19.425,19.4018,19.4173,222000.0
2011-02-24 15:25:00,25.17,25.18,25.15,25.16,272700.0,19.4173,19.425,19.4018,19.4096,272700.0
2011-02-24 15:30:00,25.16,25.18,25.16,25.17,166600.0,19.4096,19.425,19.4096,19.4173,166600.0
2011-02-24 15:35:00,25.17,25.18,25.13,25.16,287500.0,19.4173,19.425,19.3864,19.4096,287500.0
2011-02-24 15:40:00,25.16,25.17,25.13,25.16,244100.0,19.4096,19.4173,19.3864,19.4096,244100.0
2011-02-24 15:45:00,25.15,25.17,25.12,25.13,295300.0,19.4018,19.4173,19.3787,19.3864,295300.0
2011-02-24 15:50:00,25.13,25.14,25.09,25.1,597400.0,19.3864,19.3941,19.3556,19.3633,597400.0
2011-02-24 15:55:00,25.1,25.15,25.08,25.11,612700.0,19.3633,19.4018,19.3478,19.371,612700.0
2011-02-25 09:30:00,25.27,25.44,25.17,25.44,213000.0,19.4944,19.6256,19.4173,19.6256,213000.0
2011-02-25 09:35:00,25.44,25.5,25.36,25.41,210700.0,19.6256,19.6718,19.5638,19.6024,210700.0
2011-02-25 09:40:00,25.41,25.43,25.34,25.41,268400.0,19.6024,19.6178,19.5484,19.6024,268400.0
2011-02-25 09:45:00,25.41,25.43,25.37,25.38,225200.0,19.6024,19.6178,19.5716,19.5793,225200.0
2011-02-25 09:50:00,25.39,25.41,25.35,25.39,131800.0,19.587,19.6024,19.5561,19.587,131800.0
2011-02-25 09:55:00,25.38,25.51,25.38,25.43,259000.0,19.5793,19.6796,19.5793,19.6178,259000.0
2011-02-25 10:00:00,25.42,25.48,25.41,25.44,141500.0,19.6101,19.6564,19.6024,19.6256,141500.0
2011-02-25 10:05:00,25.45,25.5,25.43,25.44,155700.0,19.6333,19.6718,19.6178,19.6256,155700.0
2011-02-25 10:10:00,25.44,25.44,25.36,25.42,278800.0,19.6256,19.6256,19.5638,19.6101,278800.0
2011-02-25 10:15:00,25.41,25.42,25.31,25.32,196900.0,19.6024,19.6101,19.5253,19.533,196900.0
2011-02-25 10:20:00,25.32,25.4,25.31,25.4,346300.0,19.533,19.5947,19.5253,19.5947,346300.0
2011-02-25 10:25:00,25.4,25.45,25.37,25.37,231500.0,19.5947,19.6333,19.5716,19.5716,231500.0
2011-02-25 10:30:00,25.37,25.39,25.32,25.33,323500.0,19.5716,19.587,19.533,19.5407,323500.0
2011-02-25 10:35:00,25.33,25.4,25.32,25.39,94800.0,19.5407,19.5947,19.533,19.587,94800.0
2011-02-25 10:40:00,25.39,25.44,25.39,25.41,84500.0,19.587,19.6256,19.587,19.6024,84500.0
2011-02-25 10:45:00,25.41,25.43,25.39,25.4,111100.0,19.6024,19.6178,19.587,19.5947,111100.0
2011-02-25 10:50:00,25.4,25.4,25.38,25.4,100700.0,19.5947,19.5947,19.5793,19.5947,100700.0
2011-02-25 10:55:00,25.4,25.45,25.39,25.42,304400.0,19.5947,19.6333,19.587,19.6101,304400.0
2011-02-25 11:00:00,25.43,25.46,25.38,25.4,255100.0,19.6178,19.641,19.5793,19.5947,255100.0
2011-02-25 11:05:00,25.4,25.42,25.38,25.4,134600.0,19.5947,19.6101,19.5793,19.5947,134600.0
2011-02-25 11:10:00,25.4,25.43,25.37,25.42,187000.0,19.5947,19.6178,19.5716,19.6101,187000.0
2011-02-25 11:15:00,25.42,25.42,25.36,25.37,162000.0,19.6101,19.6101,19.5638,19.5716,162000.0
2011-02-25 11:20:00,25.36,25.37,25.34,25.36,89900.0,19.5638,19.5716,19.5484,19.5638,89900.0
2011-02-25 11:25:00,25.35,25.36,25.31,25.36,398400.0,19.5561,19.5638,19.5253,19.5638,398400.0
2011-02-25 11:30:00,25.35,25.37,25.34,25.36,94300.0,19.5561,19.5716,19.5484,19.5638,94300.0
2011-02-25 11:35:00,25.36,25.39,25.36,25.37,72900.0,19.5638,19.587,19.5638,19.5716,72900.0
2011-02-25 11:40:00,25.37,25.38,25.32,25.32,120700.0,19.5716,19.5793,19.533,19.533,120700.0
2011-02-25 11:45:00,25.33,25.34,25.29,25.33,79300.0,19.5407,19.5484,19.5098,19.5407,79300.0
2011-02-25 11:50:00,25.34,25.35,25.32,25.34,124500.0,19.5484,19.5561,19.533,19.5484,124500.0
2011-02-25 11:55:00,25.34,25.34,25.29,25.3,107900.0,19.5484,19.5484,19.5098,19.5176,107900.0
2011-02-25 12:00:00,25.3,25.34,25.3,25.33,505800.0,19.5176,19.5484,19.5176,19.5407,505800.0
2011-02-25 12:05:00,25.32,25.33,25.31,25.32,33300.0,19.533,19.5407,19.5253,19.533,33300.0
2011-02-25 12:10:00,25.31,25.32,25.3,25.31,79100.0,19.5253,19.533,19.5176,19.5253,79100.0
2011-02-25 12:15:00,25.32,25.32,25.29,25.3,141900.0,19.533,19.533,19.5098,19.5176,141900.0
2011-02-25 12:20:00,25.3,25.31,25.29,25.3,49800.0,19.5176,19.5253,19.5098,19.5176,49800.0
2011-02-25 12:25:00,25.3,25.32,25.29,25.31,99300.0,19.5176,19.533,19.5098,19.5253,99300.0
2011-02-25 12:30:00,25.32,25.32,25.29,25.3,62200.0,19.533,19.533,19.5098,19.5176,62200.0
2011-02-25 12:35:00,25.3,25.32,25.29,25.29,80100.0,19.5176,19.533,19.5098,19.5098,80100.0
2011-02-25 12:40:00,25.29,25.31,25.29,25.31,80600.0,19.5098,19.5253,19.5098,19.5253,80600.0
2011-02-25 12:45:00,25.3,25.31,25.29,25.3,85300.0,19.5176,19.5253,19.5098,19.5176,85300.0
2011-02-25 12:50:00,25.3,25.3,25.28,25.28,38900.0,19.5176,19.5176,19.5021,19.5021,38900.0
2011-02-25 12:55:00,25.28,25.3,25.28,25.29,88000.0,19.5021,19.5176,19.5021,19.5098,88000.0
2011-02-25 13:00:00,25.3,25.3,25.27,25.28,73000.0,19.5176,19.5176,19.4944,19.5021,73000.0
2011-02-25 13:05:00,25.29,25.32,25.27,25.31,160100.0,19.5098,19.533,19.4944,19.5253,160100.0
2011-02-25 13:10:00,25.31,25.36,25.31,25.35,99800.0,19.5253,19.5638,19.5253,19.5561,99800.0
2011-02-25 13:15:00,25.36,25.38,25.35,25.38,44600.0,19.5638,19.5793,19.5561,19.5793,44600.0
2011-02-25 13:20:00,25.38,25.38,25.35,25.35,336800.0,19.5793,19.5793,19.5561,19.5561,336800.0
2011-02-25 13:25:00,25.35,25.36,25.28,25.28,127400.0,19.5561,19.5638,19.5021,19.5021,127400.0
2011-02-25 13:30:00,25.28,25.28,25.25,25.26,169300.0,19.5021,19.5021,19.479,19.4867,169300.0
2011-02-25 13:35:00,25.25,25.36,25.25,25.35,256000.0,19.479,19.5638,19.479,19.5561,256000.0
2011-02-25 13:40:00,25.35,25.36,25.34,25.34,166400.0,19.5561,19.5638,19.5484,19.5484,166400.0
2011-02-25 13:45:00,25.33,25.34,25.28,25.29,87000.0,19.5407,19.5484,19.5021,19.5098,87000.0
2011-02-25 13:50:00,25.29,25.31,25.28,25.29,76700.0,19.5098,19.5253,19.5021,19.5098,76700.0
2011-02-25 13:55:00,25.29,25.29,25.26,25.28,100600.0,19.5098,19.5098,19.4867,19.5021,100600.0
2011-02-25 14:00:00,25.28,25.29,25.26,25.28,97200.0,19.5021,19.5098,19.4867,19.5021,97200.0
2011-02-25 14:05:00,25.29,25.32,25.28,25.32,58600.0,19.5098,19.533,19.5021,19.533,58600.0
2011-02-25 14:10:00,25.32,25.33,25.31,25.31,127000.0,19.533,19.5407,19.5253,19.5253,127000.0
2011-02-25 14:15:00,25.31,25.32,25.3,25.3,121100.0,19.5253,19.533,19.5176,19.5176,121100.0
2011-02-25 14:20:00,25.31,25.32,25.3,25.31,80400.0,19.5253,19.533,19.5176,19.5253,80400.0
2011-02-25 14:25:00,25.3,25.32,25.28,25.29,108100.0,19.5176,19.533,19.5021,19.5098,108100.0
2011-02-25 14:30:00,25.29,25.33,25.28,25.32,124100.0,19.5098,19.5407,19.5021,19.533,124100.0
2011-02-25 14:35:00,25.32,25.32,25.29,25.3,121600.0,19.533,19.533,19.5098,19.5176,121600.0
2011-02-25 14:40:00,25.3,25.34,25.29,25.33,166100.0,19.5176,19.5484,19.5098,19.5407,166100.0
2011-02-25 14:45:00,25.32,25.36,25.29,25.3,254400.0,19.533,19.5638,19.5098,19.5176,254400.0
2011-02-25 14:50:00,25.3,25.32,25.29,25.32,177800.0,19.5176,19.533,19.5098,19.533,177800.0
2011-02-25 14:55:00,25.32,25.35,25.31,25.34,141800.0,19.533,19.5561,19.5253,19.5484,141800.0
2011-02-25 15:00:00,25.34,25.37,25.33,25.34,246000.0,19.5484,19.5716,19.5407,19.5484,246000.0
2011-02-25 15:05:00,25.34,25.35,25.33,25.33,116800.0,19.5484,19.5561,19.5407,19.5407,116800.0
2011-02-25 15:10:00,25.33,25.37,25.33,25.35,100200.0,19.5407,19.5716,19.5407,19.5561,100200.0
2011-02-25 15:15:00,25.34,25.35,25.33,25.33,142200.0,19.5484,19.5561,19.5407,19.5407,142200.0
2011-02-25 15:20:00,25.33,25.33,25.28,25.29,162400.0,19.5407,19.5407,19.5021,19.5098,162400.0
2011-02-25 15:25:00,25.29,25.3,25.28,25.29,111600.0,19.5098,19.5176,19.5021,19.5098,111600.0
2011-02-25 15:30:00,25.3,25.3,25.27,25.27,110300.0,19.5176,19.5176,19.4944,19.4944,110300.0
2011-02-25 15:35:00,25.27,25.28,25.21,25.21,302300.0,19.4944,19.5021,19.4481,19.4481,302300.0
2011-02-25 15:40:00,25.21,25.25,25.19,25.21,301800.0,19.4481,19.479,19.4327,19.4481,301800.0
2011-02-25 15:45:00,25.22,25.28,25.21,25.27,294500.0,19.4558,19.5021,19.4481,19.4944,294500.0
2011-02-25 15:50:00,25.27,25.31,25.26,25.31,147600.0,19.4944,19.5253,19.4867,19.5253,147600.0
2011-02-25 15:55:00,25.31,25.31,25.25,25.27,369000.0,19.5253,19.5253,19.479,19.4944,369000.0
2011-02-28 09:30:00,25.4,25.5,25.4,25.45,226700.0,19.5947,19.6718,19.5947,19.6333,226700.0
2011-02-28 09:35:00,25.47,25.62,25.45,25.62,203500.0,19.6487,19.7644,19.6333,19.7644,203500.0
2011-02-28 09:40:00,25.61,25.61,25.48,25.52,236800.0,19.7567,19.7567,19.6564,19.6873,236800.0
2011-02-28 09:45:00,25.52,25.53,25.44,25.48,167200.0,19.6873,19.695,19.6256,19.6564,167200.0
2011-02-28 09:50:00,25.47,25.55,25.41,25.53,250000.0,19.6487,19.7104,19.6024,19.695,250000.0
2011-02-28 09:55:00,25.52,25.6,25.52,25.59,106800.0,19.6873,19.749,19.6873,19.7413,106800.0
2011-02-28 10:00:00,25.58,25.68,25.58,25.67,230900.0,19.7336,19.8107,19.7336,19.803,230900.0
2011-02-28 10:05:00,25.66,25.68,25.64,25.67,116100.0,19.7953,19.8107,19.7798,19.803,116100.0
2011-02-28 10:10:00,25.66,25.68,25.65,25.67,133400.0,19.7953,19.8107,19.7876,19.803,133400.0
2011-02-28 10:15:00,25.67,25.72,25.66,25.71,169400.0,19.803,19.8416,19.7953,19.8338,169400.0
2011-02-28 10:20:00,25.71,25.81,25.71,25.79,237900.0,19.8338,19.911,19.8338,19.8956,237900.0
2011-02-28 10:25:00,25.78,25.81,25.77,25.79,76900.0,19.8878,19.911,19.8801,19.8956,76900.0
2011-02-28 10:30:00,25.78,25.86,25.77,25.85,170400.0,19.8878,19.9496,19.8801,19.9418,170400.0
2011-02-28 10:35:00,25.85,25.85,25.77,25.82,129900.0,19.9418,19.9418,19.8801,19.9187,129900.0
2011-02-28 10:40:00,25.83,25.85,25.78,25.82,116900.0,19.9264,19.9418,19.8878,19.9187,116900.0
2011-02-28 10:45:00,25.81,25.82,25.79,25.79,130800.0,19.911,19.9187,19.8956,19.8956,130800.0
2011-02-28 10:50:00,25.8,25.89,25.78,25.89,162300.0,19.9033,19.9727,19.8878,19.9727,162300.0
2011-02-28 10:55:00,25.89,25.97,25.88,25.94,302200.0,19.9727,20.0344,19.965,20.0113,302200.0
2011-02-28 11:00:00,25.93,25.94,25.85,25.9,196200.0,20.0036,20.0113,19.9418,19.9804,196200.0
2011-02-28 11:05:00,25.9,25.93,25.89,25.89,123100.0,19.9804,20.0036,19.9727,19.9727,123100.0
2011-02-28 11:10:00,25.89,25.94,25.89,25.92,48800.0,19.9727,20.0113,19.9727,19.9958,48800.0
2011-02-28 11:15:00,25.92,25.92,25.88,25.89,117600.0,19.9958,19.9958,19.965,19.9727,117600.0
2011-02-28 11:20:00,25.9,25.91,25.85,25.86,95200.0,19.9804,19.9881,19.9418,19.9496,95200.0
2011-02-28 11:25:00,25.85,25.86,25.84,25.85,199700.0,19.9418,19.9496,19.9341,19.9418,199700.0
2011-02-28 11:30:00,25.85,25.89,25.84,25.85,225000.0,19.9418,19.9727,19.9341,19.9418,225000.0
2011-02-28 11:35:00,25.85,25.86,25.81,25.83,236300.0,19.9418,19.9496,19.911,19.9264,236300.0
2011-02-28 11:40:00,25.83,25.85,25.79,25.8,149500.0,19.9264,19.9418,19.8956,19.9033,149500.0
2011-02-28 11:45:00,25.81,25.84,25.78,25.84,81900.0,19.911,19.9341,19.8878,19.9341,81900.0
2011-02-28 11:50:00,25.84,25.89,25.83,25.89,196300.0,19.9341,19.9727,19.9264,19.9727,196300.0
2011-02-28 11:55:00,25.88,25.89,25.83,25.86,230700.0,19.965,19.9727,19.9264,19.9496,230700.0
2011-02-28 12:00:00,25.86,25.86,25.78,25.8,89600.0,19.9496,19.9496,19.8878,19.9033,89600.0
2011-02-28 12:05:00,25.8,25.86,25.79,25.86,141700.0,19.9033,19.9496,19.8956,19.9496,141700.0
2011-02-28 12:10:00,25.86,25.87,25.85,25.86,178300.0,19.9496,19.9573,19.9418,19.9496,178300.0
2011-02-28 12:15:00,25.87,25.89,25.86,25.89,92000.0,19.9573,19.9727,19.9496,19.9727,92000.0
2011-02-28 12:20:00,25.89,25.93,25.88,25.91,130300.0,19.9727,20.0036,19.965,19.9881,130300.0
2011-02-28 12:25:00,25.9,25.91,25.89,25.9,97100.0,19.9804,19.9881,19.9727,19.9804,97100.0
2011-02-28 12:30:00,25.89,25.94,25.89,25.94,143100.0,19.9727,20.0113,19.9727,20.0113,143100.0
2011-02-28 12:35:00,25.93,26.0,25.93,25.99,263900.0,20.0036,20.0576,20.0036,20.0499,263900.0
2011-02-28 12:40:00,25.99,26.01,25.97,25.99,370400.0,20.0499,20.0653,20.0344,20.0499,370400.0
2011-02-28 12:45:00,25.98,25.99,25.91,25.92,70300.0,20.0421,20.0499,19.9881,19.9958,70300.0
2011-02-28 12:50:00,25.93,25.98,25.92,25.95,188000.0,20.0036,20.0421,19.9958,20.019,188000.0
2011-02-28 12:55:00,25.95,25.95,25.86,25.91,258900.0,20.019,20.019,19.9496,19.9881,258900.0
2011-02-28 13:00:00,25.91,25.91,25.82,25.86,137500.0,19.9881,19.9881,19.9187,19.9496,137500.0
2011-02-28 13:05:00,25.86,25.87,25.84,25.86,84400.0,19.9496,19.9573,19.9341,19.9496,84400.0
2011-02-28 13:10:00,25.85,25.87,25.85,25.85,88400.0,19.9418,19.9573,19.9418,19.9418,88400.0
2011-02-28 13:15:00,25.86,25.91,25.86,25.91,107200.0,19.9496,19.9881,19.9496,19.9881,107200.0
2011-02-28 13:20:00,25.89,25.96,25.89,25.93,232500.0,19.9727,20.0267,19.9727,20.0036,232500.0
2011-02-28 13:25:00,25.93,25.96,25.92,25.94,191400.0,20.0036,20.0267,19.9958,20.0113,191400.0
2011-02-28 13:30:00,25.94,25.95,25.91,25.95,70500.0,20.0113,20.019,19.9881,20.019,70500.0
2011-02-28 13:35:00,25.95,25.96,25.91,25.93,121600.0,20.019,20.0267,19.9881,20.0036,121600.0
2011-02-28 13:40:00,25.93,25.95,25.92,25.93,90300.0,20.0036,20.019,19.9958,20.0036,90300.0
2011-02-28 13:45:00,25.94,25.95,25.9,25.93,99000.0,20.0113,20.019,19.9804,20.0036,99000.0
2011-02-28 13:50:00,25.93,25.93,25.88,25.9,92800.0,20.0036,20.0036,19.965,19.9804,92800.0
2011-02-28 13:55:00,25.89,25.93,25.89,25.9,103100.0,19.9727,20.0036,19.9727,19.9804,103100.0
2011-02-28 14:00:00,25.89,25.91,25.85,25.91,86800.0,19.9727,19.9881,19.9418,19.9881,86800.0
2011-02-28 14:05:00,25.9,25.94,25.9,25.93,84900.0,19.9804,20.0113,19.9804,20.0036,84900.0
2011-02-28 14:10:00,25.93,25.97,25.91,25.95,88500.0,20.0036,20.0344,19.9881,20.019,88500.0
2011-02-28 14:15:00,25.95,25.99,25.94,25.97,139200.0,20.019,20.0499,20.0113,20.0344,139200.0
2011-02-28 14:20:00,25.96,25.99,25.96,25.98,81500.0,20.0267,20.0499,20.0267,20.0421,81500.0
2011-02-28 14:25:00,25.98,26.01,25.98,26.0,146600.0,20.0421,20.0653,20.0421,20.0576,146600.0
2011-02-28 14:30:00,26.01,26.06,26.0,26.04,159900.0,20.0653,20.1039,20.0576,20.0884,159900.0
2011-02-28 14:35:00,26.04,26.07,26.02,26.03,298000.0,20.0884,20.1116,20.073,20.0807,298000.0
2011-02-28 14:40:00,26.02,26.04,26.0,26.01,134700.0,20.073,20.0884,20.0576,20.0653,134700.0
2011-02-28 14:45:00,26.02,26.05,26.0,26.02,118000.0,20.073,20.0961,20.0576,20.073,118000.0
2011-02-28 14:50:00,26.02,26.05,26.02,26.02,102500.0,20.073,20.0961,20.073,20.073,102500.0
2011-02-28 14:55:00,26.03,26.07,26.01,26.07,230900.0,20.0807,20.1116,20.0653,20.1116,230900.0
2011-02-28 15:00:00,26.07,26.07,26.04,26.06,205500.0,20.1116,20.1116,20.0884,20.1039,205500.0
2011-02-28 15:05:00,26.07,26.09,26.02,26.03,196800.0,20.1116,20.127,20.073,20.0807,196800.0
2011-02-28 15:10:00,26.03,26.08,26.03,26.05,226500.0,20.0807,20.1193,20.0807,20.0961,226500.0
2011-02-28 15:15:00,26.05,26.07,26.02,26.04,165900.0,20.0961,20.1116,20.073,20.0884,165900.0
2011-02-28 15:20:00,26.04,26.06,26.04,26.05,274600.0,20.0884,20.1039,20.0884,20.0961,274600.0
2011-02-28 15:25:00,26.05,26.09,26.04,26.09,336200.0,20.0961,20.127,20.0884,20.127,336200.0
2011-02-28 15:30:00,26.09,26.1,26.07,26.09,287700.0,20.127,20.1347,20.1116,20.127,287700.0
2011-02-28 15:35:00,26.1,26.1,26.08,26.09,296900.0,20.1347,20.1347,20.1193,20.127,296900.0
2011-02-28 15:40:00,26.08,26.09,26.05,26.08,313600.0,20.1193,20.127,20.0961,20.1193,313600.0
2011-02-28 15:45:00,26.08,26.1,26.02,26.08,1227300.0,20.1193,20.1347,20.073,20.1193,1227300.0
2011-02-28 15:50:00,26.08,26.11,26.07,26.11,556500.0,20.1193,20.1424,20.1116,20.1424,556500.0
2011-02-28 15:55:00,26.11,26.17,26.1,26.16,1417900.0,20.1424,20.1887,20.1347,20.181,1417900.0
2011-03-01 09:30:00,26.35,26.38,26.18,26.19,466500.0,20.3276,20.3507,20.1964,20.2041,466500.0
2011-03-01 09:35:00,26.2,26.4,26.2,26.36,381800.0,20.2119,20.3661,20.2119,20.3353,381800.0
2011-03-01 09:40:00,26.36,26.42,26.23,26.26,350700.0,20.3353,20.3816,20.235,20.2581,350700.0
2011-03-01 09:45:00,26.26,26.29,26.21,26.24,212200.0,20.2581,20.2813,20.2196,20.2427,212200.0
2011-03-01 09:50:00,26.24,26.29,26.21,26.22,298800.0,20.2427,20.2813,20.2196,20.2273,298800.0
2011-03-01 09:55:00,26.21,26.25,26.12,26.24,424100.0,20.2196,20.2504,20.1501,20.2427,424100.0
2011-03-01 10:00:00,26.24,26.25,26.13,26.18,154000.0,20.2427,20.2504,20.1579,20.1964,154000.0
2011-03-01 10:05:00,26.17,26.19,26.08,26.15,200600.0,20.1887,20.2041,20.1193,20.1733,200600.0
2011-03-01 10:10:00,26.14,26.16,26.04,26.08,227400.0,20.1656,20.181,20.0884,20.1193,227400.0
2011-03-01 10:15:00,26.08,26.09,25.97,26.02,244200.0,20.1193,20.127,20.0344,20.073,244200.0
2011-03-01 10:20:00,26.02,26.11,26.0,26.06,360500.0,20.073,20.1424,20.0576,20.1039,360500.0
2011-03-01 10:25:00,26.07,26.1,25.93,25.93,175100.0,20.1116,20.1347,20.0036,20.0036,175100.0
2011-03-01 10:30:00,25.93,26.05,25.9,26.04,112100.0,20.0036,20.0961,19.9804,20.0884,112100.0
2011-03-01 10:35:00,26.05,26.09,26.02,26.06,196800.0,20.0961,20.127,20.073,20.1039,196800.0
2011-03-01 10:40:00,26.07,26.1,26.02,26.04,203300.0,20.1116,20.1347,20.073,20.0884,203300.0
2011-03-01 10:45:00,26.04,26.09,26.02,26.08,98400.0,20.0884,20.127,20.073,20.1193,98400.0
2011-03-01 10:50:00,26.08,26.12,26.06,26.1,148000.0,20.1193,20.1501,20.1039,20.1347,148000.0
2011-03-01 10:55:00,26.11,26.12,26.03,26.05,127700.0,20.1424,20.1501,20.0807,20.0961,127700.0
2011-03-01 11:00:00,26.05,26.09,26.03,26.05,117600.0,20.0961,20.127,20.0807,20.0961,117600.0
2011-03-01 11:05:00,26.05,26.1,26.03,26.06,115600.0,20.0961,20.1347,20.0807,20.1039,115600.0
2011-03-01 11:10:00,26.05,26.12,26.01,26.03,79800.0,20.0961,20.1501,20.0653,20.0807,79800.0
2011-03-01 11:15:00,26.04,26.1,26.03,26.05,72200.0,20.0884,20.1347,20.0807,20.0961,72200.0
2011-03-01 11:20:00,26.05,26.13,26.04,26.1,107700.0,20.0961,20.1579,20.0884,20.1347,107700.0
2011-03-01 11:25:00,26.09,26.1,25.96,25.96,87400.0,20.127,20.1347,20.0267,20.0267,87400.0
2011-03-01 11:30:00,25.96,26.01,25.91,25.98,177600.0,20.0267,20.0653,19.9881,20.0421,177600.0
2011-03-01 11:35:00,25.98,26.0,25.91,25.94,116200.0,20.0421,20.0576,19.9881,20.0113,116200.0
2011-03-01 11:40:00,25.94,25.98,25.9,25.94,118700.0,20.0113,20.0421,19.9804,20.0113,118700.0
2011-03-01 11:45:00,25.94,25.98,25.86,25.89,161000.0,20.0113,20.0421,19.9496,19.9727,161000.0
2011-03-01 11:50:00,25.89,25.91,25.84,25.86,118500.0,19.9727,19.9881,19.9341,19.9496,118500.0
2011-03-01 11:55:00,25.87,25.89,25.83,25.83,123100.0,19.9573,19.9727,19.9264,19.9264,123100.0
2011-03-01 12:00:00,25.83,25.86,25.78,25.84,94300.0,19.9264,19.9496,19.8878,19.9341,94300.0
2011-03-01 12:05:00,25.83,25.83,25.75,25.76,200500.0,19.9264,19.9264,19.8647,19.8724,200500.0
2011-03-01 12:10:00,25.76,25.8,25.75,25.77,79500.0,19.8724,19.9033,19.8647,19.8801,79500.0
2011-03-01 12:15:00,25.77,25.83,25.75,25.79,75700.0,19.8801,19.9264,19.8647,19.8956,75700.0
2011-03-01 12:20:00,25.79,25.86,25.76,25.81,61700.0,19.8956,19.9496,19.8724,19.911,61700.0
2011-03-01 12:25:00,25.8,25.82,25.74,25.77,71500.0,19.9033,19.9187,19.857,19.8801,71500.0
2011-03-01 12:30:00,25.76,25.84,25.74,25.79,164700.0,19.8724,19.9341,19.857,19.8956,164700.0
2011-03-01 12:35:00,25.78,25.81,25.78,25.78,31400.0,19.8878,19.911,19.8878,19.8878,31400.0
2011-03-01 12:40:00,25.78,25.85,25.78,25.85,86700.0,19.8878,19.9418,19.8878,19.9418,86700.0
2011-03-01 12:45:00,25.85,25.88,25.81,25.87,138600.0,19.9418,19.965,19.911,19.9573,138600.0
2011-03-01 12:50:00,25.87,25.91,25.8,25.81,106600.0,19.9573,19.9881,19.9033,19.911,106600.0
2011-03-01 12:55:00,25.81,25.86,25.79,25.82,107100.0,19.911,19.9496,19.8956,19.9187,107100.0
2011-03-01 13:00:00,25.82,25.82,25.76,25.8,117000.0,19.9187,19.9187,19.8724,19.9033,117000.0
2011-03-01 13:05:00,25.81,25.83,25.79,25.83,55600.0,19.911,19.9264,19.8956,19.9264,55600.0
2011-03-01 13:10:00,25.82,25.84,25.8,25.81,65100.0,19.9187,19.9341,19.9033,19.911,65100.0
2011-03-01 13:15:00,25.8,25.81,25.74,25.77,54700.0,19.9033,19.911,19.857,19.8801,54700.0
2011-03-01 13:20:00,25.76,25.82,25.7,25.78,160400.0,19.8724,19.9187,19.8261,19.8878,160400.0
2011-03-01 13:25:00,25.77,25.78,25.64,25.7,183000.0,19.8801,19.8878,19.7798,19.8261,183000.0
2011-03-01 13:30:00,25.7,25.71,25.66,25.7,97000.0,19.8261,19.8338,19.7953,19.8261,97000.0
2011-03-01 13:35:00,25.71,25.75,25.7,25.72,45100.0,19.8338,19.8647,19.8261,19.8416,45100.0
2011-03-01 13:40:00,25.71,25.72,25.65,25.65,75500.0,19.8338,19.8416,19.7876,19.7876,75500.0
2011-03-01 13:45:00,25.65,25.7,25.64,25.65,89800.0,19.7876,19.8261,19.7798,19.7876,89800.0
2011-03-01 13:50:00,25.64,25.69,25.62,25.68,160600.0,19.7798,19.8184,19.7644,19.8107,160600.0
2011-03-01 13:55:00,25.69,25.75,25.68,25.71,112200.0,19.8184,19.8647,19.8107,19.8338,112200.0
2011-03-01 14:00:00,25.71,25.72,25.64,25.64,154400.0,19.8338,19.8416,19.7798,19.7798,154400.0
2011-03-01 14:05:00,25.65,25.67,25.59,25.62,163500.0,19.7876,19.803,19.7413,19.7644,163500.0
2011-03-01 14:10:00,25.62,25.65,25.56,25.59,121200.0,19.7644,19.7876,19.7181,19.7413,121200.0
2011-03-01 14:15:00,25.58,25.64,25.56,25.62,104700.0,19.7336,19.7798,19.7181,19.7644,104700.0
2011-03-01 14:20:00,25.62,25.62,25.58,25.6,97100.0,19.7644,19.7644,19.7336,19.749,97100.0
2011-03-01 14:25:00,25.59,25.63,25.55,25.55,92200.0,19.7413,19.7721,19.7104,19.7104,92200.0
2011-03-01 14:30:00,25.55,25.59,25.54,25.54,55500.0,19.7104,19.7413,19.7027,19.7027,55500.0
2011-03-01 14:35:00,25.55,25.56,25.53,25.56,158700.0,19.7104,19.7181,19.695,19.7181,158700.0
2011-03-01 14:40:00,25.57,25.58,25.55,25.57,147000.0,19.7258,19.7336,19.7104,19.7258,147000.0
2011-03-01 14:45:00,25.57,25.61,25.54,25.6,186000.0,19.7258,19.7567,19.7027,19.749,186000.0
2011-03-01 14:50:00,25.61,25.65,25.6,25.63,64300.0,19.7567,19.7876,19.749,19.7721,64300.0
2011-03-01 14:55:00,25.63,25.63,25.55,25.55,136200.0,19.7721,19.7721,19.7104,19.7104,136200.0
2011-03-01 15:00:00,25.56,25.59,25.52,25.52,222900.0,19.7181,19.7413,19.6873,19.6873,222900.0
2011-03-01 15:05:00,25.52,25.54,25.5,25.52,123100.0,19.6873,19.7027,19.6718,19.6873,123100.0
2011-03-01 15:10:00,25.52,25.53,25.5,25.51,126400.0,19.6873,19.695,19.6718,19.6796,126400.0
2011-03-01 15:15:00,25.51,25.57,25.5,25.56,126000.0,19.6796,19.7258,19.6718,19.7181,126000.0
2011-03-01 15:20:00,25.57,25.59,25.56,25.56,128300.0,19.7258,19.7413,19.7181,19.7181,128300.0
2011-03-01 15:25:00,25.57,25.58,25.53,25.55,241500.0,19.7258,19.7336,19.695,19.7104,241500.0
2011-03-01 15:30:00,25.55,25.57,25.52,25.57,188500.0,19.7104,19.7258,19.6873,19.7258,188500.0
2011-03-01 15:35:00,25.57,25.57,25.49,25.51,230600.0,19.7258,19.7258,19.6641,19.6796,230600.0
2011-03-01 15:40:00,25.52,25.54,25.51,25.52,194000.0,19.6873,19.7027,19.6796,19.6873,194000.0
2011-03-01 15:45:00,25.52,25.55,25.48,25.5,386900.0,19.6873,19.7104,19.6564,19.6718,386900.0
2011-03-01 15:50:00,25.5,25.53,25.49,25.51,318100.0,19.6718,19.695,19.6641,19.6796,318100.0
2011-03-01 15:55:00,25.52,25.55,25.49,25.51,752400.0,19.6873,19.7104,19.6641,19.6796,752400.0
2011-03-02 09:30:00,25.32,25.4,25.24,25.33,406600.0,19.533,19.5947,19.4713,19.5407,406600.0
2011-03-02 09:35:00,25.32,25.33,25.24,25.31,292700.0,19.533,19.5407,19.4713,19.5253,292700.0
2011-03-02 09:40:00,25.32,25.37,25.28,25.37,168700.0,19.533,19.5716,19.5021,19.5716,168700.0
2011-03-02 09:45:00,25.36,25.42,25.31,25.42,202300.0,19.5638,19.6101,19.5253,19.6101,202300.0
2011-03-02 09:50:00,25.41,25.48,25.35,25.46,111800.0,19.6024,19.6564,19.5561,19.641,111800.0
2011-03-02 09:55:00,25.46,25.5,25.42,25.48,180800.0,19.641,19.6718,19.6101,19.6564,180800.0
2011-03-02 10:00:00,25.47,25.51,25.43,25.47,151200.0,19.6487,19.6796,19.6178,19.6487,151200.0
2011-03-02 10:05:00,25.47,25.55,25.47,25.5,367500.0,19.6487,19.7104,19.6487,19.6718,367500.0
2011-03-02 10:10:00,25.5,25.5,25.44,25.47,239000.0,19.6718,19.6718,19.6256,19.6487,239000.0
2011-03-02 10:15:00,25.47,25.52,25.45,25.47,129000.0,19.6487,19.6873,19.6333,19.6487,129000.0
2011-03-02 10:20:00,25.48,25.51,25.46,25.48,161300.0,19.6564,19.6796,19.641,19.6564,161300.0
2011-03-02 10:25:00,25.49,25.51,25.45,25.45,90500.0,19.6641,19.6796,19.6333,19.6333,90500.0
2011-03-02 10:30:00,25.45,25.5,25.43,25.49,124200.0,19.6333,19.6718,19.6178,19.6641,124200.0
2011-03-02 10:35:00,25.5,25.57,25.49,25.57,76500.0,19.6718,19.7258,19.6641,19.7258,76500.0
2011-03-02 10:40:00,25.56,25.59,25.56,25.56,157500.0,19.7181,19.7413,19.7181,19.7181,157500.0
2011-03-02 10:45:00,25.56,25.57,25.54,25.56,109800.0,19.7181,19.7258,19.7027,19.7181,109800.0
2011-03-02 10:50:00,25.56,25.61,25.56,25.6,77600.0,19.7181,19.7567,19.7181,19.749,77600.0
2011-03-02 10:55:00,25.6,25.61,25.54,25.58,85000.0,19.749,19.7567,19.7027,19.7336,85000.0
2011-03-02 11:00:00,25.59,25.63,25.59,25.61,223300.0,19.7413,19.7721,19.7413,19.7567,223300.0
2011-03-02 11:05:00,25.6,25.67,25.6,25.61,95600.0,19.749,19.803,19.749,19.7567,95600.0
2011-03-02 11:10:00,25.61,25.62,25.52,25.55,186200.0,19.7567,19.7644,19.6873,19.7104,186200.0
2011-03-02 11:15:00,25.54,25.58,25.51,25.57,168200.0,19.7027,19.7336,19.6796,19.7258,168200.0
2011-03-02 11:20:00,25.57,25.59,25.54,25.58,160700.0,19.7258,19.7413,19.7027,19.7336,160700.0
2011-03-02 11:25:00,25.59,25.59,25.5,25.5,216000.0,19.7413,19.7413,19.6718,19.6718,216000.0
2011-03-02 11:30:00,25.51,25.58,25.5,25.51,290300.0,19.6796,19.7336,19.6718,19.6796,290300.0
2011-03-02 11:35:00,25.52,25.52,25.49,25.5,184500.0,19.6873,19.6873,19.6641,19.6718,184500.0
2011-03-02 11:40:00,25.51,25.57,25.5,25.51,373700.0,19.6796,19.7258,19.6718,19.6796,373700.0
2011-03-02 11:45:00,25.51,25.53,25.46,25.48,248200.0,19.6796,19.695,19.641,19.6564,248200.0
2011-03-02 11:50:00,25.48,25.57,25.48,25.54,69400.0,19.6564,19.7258,19.6564,19.7027,69400.0
2011-03-02 11:55:00,25.54,25.55,25.46,25.49,115200.0,19.7027,19.7104,19.641,19.6641,115200.0
2011-03-02 12:00:00,25.49,25.53,25.45,25.51,231100.0,19.6641,19.695,19.6333,19.6796,231100.0
2011-03-02 12:05:00,25.51,25.51,25.48,25.5,66100.0,19.6796,19.6796,19.6564,19.6718,66100.0
2011-03-02 12:10:00,25.5,25.55,25.47,25.5,66400.0,19.6718,19.7104,19.6487,19.6718,66400.0
2011-03-02 12:15:00,25.5,25.54,25.5,25.54,85100.0,19.6718,19.7027,19.6718,19.7027,85100.0
2011-03-02 12:20:00,25.53,25.6,25.53,25.6,66300.0,19.695,19.749,19.695,19.749,66300.0
2011-03-02 12:25:00,25.6,25.65,25.58,25.58,192200.0,19.749,19.7876,19.7336,19.7336,192200.0
2011-03-02 12:30:00,25.57,25.64,25.56,25.63,119700.0,19.7258,19.7798,19.7181,19.7721,119700.0
2011-03-02 12:35:00,25.62,25.73,25.62,25.71,91100.0,19.7644,19.8493,19.7644,19.8338,91100.0
2011-03-02 12:40:00,25.72,25.75,25.7,25.75,162300.0,19.8416,19.8647,19.8261,19.8647,162300.0
2011-03-02 12:45:00,25.74,25.77,25.73,25.75,56000.0,19.857,19.8801,19.8493,19.8647,56000.0
2011-03-02 12:50:00,25.75,25.77,25.74,25.77,61300.0,19.8647,19.8801,19.857,19.8801,61300.0
2011-03-02 12:55:00,25.77,25.79,25.73,25.75,101800.0,19.8801,19.8956,19.8493,19.8647,101800.0
2011-03-02 13:00:00,25.75,25.78,25.72,25.75,68800.0,19.8647,19.8878,19.8416,19.8647,68800.0
2011-03-02 13:05:00,25.75,25.78,25.71,25.72,138300.0,19.8647,19.8878,19.8338,19.8416,138300.0
2011-03-02 13:10:00,25.71,25.71,25.66,25.68,77900.0,19.8338,19.8338,19.7953,19.8107,77900.0
2011-03-02 13:15:00,25.68,25.71,25.65,25.67,116000.0,19.8107,19.8338,19.7876,19.803,116000.0
2011-03-02 13:20:00,25.67,25.74,25.67,25.73,48400.0,19.803,19.857,19.803,19.8493,48400.0
2011-03-02 13:25:00,25.72,25.74,25.69,25.69,49000.0,19.8416,19.857,19.8184,19.8184,49000.0
2011-03-02 13:30:00,25.7,25.71,25.67,25.71,124700.0,19.8261,19.8338,19.803,19.8338,124700.0
2011-03-02 13:35:00,25.7,25.71,25.66,25.71,215900.0,19.8261,19.8338,19.7953,19.8338,215900.0
2011-03-02 13:40:00,25.71,25.71,25.63,25.65,207200.0,19.8338,19.8338,19.7721,19.7876,207200.0
2011-03-02 13:45:00,25.64,25.68,25.62,25.68,112400.0,19.7798,19.8107,19.7644,19.8107,112400.0
2011-03-02 13:50:00,25.67,25.72,25.66,25.66,174700.0,19.803,19.8416,19.7953,19.7953,174700.0
2011-03-02 13:55:00,25.67,25.67,25.61,25.64,49000.0,19.803,19.803,19.7567,19.7798,49000.0
2011-03-02 14:00:00,25.63,25.66,25.57,25.58,58700.0,19.7721,19.7953,19.7258,19.7336,58700.0
2011-03-02 14:05:00,25.58,25.68,25.58,25.64,80000.0,19.7336,19.8107,19.7336,19.7798,80000.0
2011-03-02 14:10:00,25.64,25.74,25.64,25.71,59800.0,19.7798,19.857,19.7798,19.8338,59800.0
2011-03-02 14:15:00,25.72,25.74,25.67,25.7,91700.0,19.8416,19.857,19.803,19.8261,91700.0
2011-03-02 14:20:00,25.7,25.76,25.68,25.69,155200.0,19.8261,19.8724,19.8107,19.8184,155200.0
2011-03-02 14:25:00,25.69,25.73,25.67,25.69,111300.0,19.8184,19.8493,19.803,19.8184,111300.0
2011-03-02 14:30:00,25.69,25.72,25.67,25.7,221000.0,19.8184,19.8416,19.803,19.8261,221000.0
2011-03-02 14:35:00,25.71,25.8,25.7,25.76,245700.0,19.8338,19.9033,19.8261,19.8724,245700.0
2011-03-02 14:40:00,25.77,25.84,25.77,25.83,175700.0,19.8801,19.9341,19.8801,19.9264,175700.0
2011-03-02 14:45:00,25.83,25.85,25.8,25.82,94600.0,19.9264,19.9418,19.9033,19.9187,94600.0
2011-03-02 14:50:00,25.82,25.83,25.78,25.79,93500.0,19.9187,19.9264,19.8878,19.8956,93500.0
2011-03-02 14:55:00,25.78,25.83,25.78,25.82,137800.0,19.8878,19.9264,19.8878,19.9187,137800.0
2011-03-02 15:00:00,25.81,25.86,25.79,25.83,134400.0,19.911,19.9496,19.8956,19.9264,134400.0
2011-03-02 15:05:00,25.84,25.89,25.83,25.87,96800.0,19.9341,19.9727,19.9264,19.9573,96800.0
2011-03-02 15:10:00,25.87,25.88,25.82,25.82,173700.0,19.9573,19.965,19.9187,19.9187,173700.0
2011-03-02 15:15:00,25.82,25.84,25.82,25.84,85800.0,19.9187,19.9341,19.9187,19.9341,85800.0
2011-03-02 15:20:00,25.84,25.86,25.83,25.85,176700.0,19.9341,19.9496,19.9264,19.9418,176700.0
2011-03-02 15:25:00,25.85,25.88,25.84,25.84,212700.0,19.9418,19.965,19.9341,19.9341,212700.0
2011-03-02 15:30:00,25.84,25.85,25.82,25.83,150000.0,19.9341,19.9418,19.9187,19.9264,150000.0
2011-03-02 15:35:00,25.83,25.86,25.82,25.86,299200.0,19.9264,19.9496,19.9187,19.9496,299200.0
2011-03-02 15:40:00,25.85,25.86,25.84,25.84,204500.0,19.9418,19.9496,19.9341,19.9341,204500.0
2011-03-02 15:45:00,25.85,25.85,25.8,25.82,219000.0,19.9418,19.9418,19.9033,19.9187,219000.0
2011-03-02 15:50:00,25.82,25.83,25.77,25.78,416500.0,19.9187,19.9264,19.8801,19.8878,416500.0
2011-03-02 15:55:00,25.78,25.79,25.74,25.79,218500.0,19.8878,19.8956,19.857,19.8956,218500.0
2011-03-03 09:30:00,25.95,26.06,25.78,26.02,341300.0,20.019,20.1039,19.8878,20.073,341300.0
2011-03-03 09:35:00,26.02,26.09,25.9,26.04,301100.0,20.073,20.127,19.9804,20.0884,301100.0
2011-03-03 09:40:00,26.03,26.12,25.97,26.12,183300.0,20.0807,20.1501,20.0344,20.1501,183300.0
2011-03-03 09:45:00,26.12,26.15,26.04,26.09,216200.0,20.1501,20.1733,20.0884,20.127,216200.0
2011-03-03 09:50:00,26.09,26.18,26.06,26.14,157700.0,20.127,20.1964,20.1039,20.1656,157700.0
2011-03-03 09:55:00,26.14,26.23,26.11,26.22,177300.0,20.1656,20.235,20.1424,20.2273,177300.0
2011-03-03 10:00:00,26.22,26.25,26.2,26.22,148900.0,20.2273,20.2504,20.2119,20.2273,148900.0
2011-03-03 10:05:00,26.22,26.26,26.19,26.23,398400.0,20.2273,20.2581,20.2041,20.235,398400.0
2011-03-03 10:10:00,26.24,26.3,26.23,26.26,355300.0,20.2427,20.289,20.235,20.2581,355300.0
2011-03-03 10:15:00,26.26,26.27,26.15,26.16,440600.0,20.2581,20.2659,20.1733,20.181,440600.0
2011-03-03 10:20:00,26.16,26.19,26.09,26.12,416200.0,20.181,20.2041,20.127,20.1501,416200.0
2011-03-03 10:25:00,26.13,26.16,26.1,26.1,274200.0,20.1579,20.181,20.1347,20.1347,274200.0
2011-03-03 10:30:00,26.1,26.16,26.09,26.12,124600.0,20.1347,20.181,20.127,20.1501,124600.0
2011-03-03 10:35:00,26.12,26.15,26.1,26.12,215200.0,20.1501,20.1733,20.1347,20.1501,215200.0
2011-03-03 10:40:00,26.12,26.15,26.11,26.13,142600.0,20.1501,20.1733,20.1424,20.1579,142600.0
2011-03-03 10:45:00,26.14,26.23,26.11,26.21,188700.0,20.1656,20.235,20.1424,20.2196,188700.0
2011-03-03 10:50:00,26.2,26.22,26.11,26.11,194800.0,20.2119,20.2273,20.1424,20.1424,194800.0
2011-03-03 10:55:00,26.12,26.23,26.11,26.22,131000.0,20.1501,20.235,20.1424,20.2273,131000.0
2011-03-03 11:00:00,26.22,26.27,26.2,26.26,106200.0,20.2273,20.2659,20.2119,20.2581,106200.0
2011-03-03 11:05:00,26.27,26.31,26.25,26.26,238600.0,20.2659,20.2967,20.2504,20.2581,238600.0
2011-03-03 11:10:00,26.26,26.3,26.22,26.27,135000.0,20.2581,20.289,20.2273,20.2659,135000.0
2011-03-03 11:15:00,26.27,26.29,26.23,26.25,173100.0,20.2659,20.2813,20.235,20.2504,173100.0
2011-03-03 11:20:00,26.25,26.31,26.24,26.3,106400.0,20.2504,20.2967,20.2427,20.289,106400.0
2011-03-03 11:25:00,26.29,26.3,26.24,26.26,144000.0,20.2813,20.289,20.2427,20.2581,144000.0
2011-03-03 11:30:00,26.26,26.32,26.21,26.3,487000.0,20.2581,20.3044,20.2196,20.289,487000.0
2011-03-03 11:35:00,26.3,26.3,26.21,26.22,81800.0,20.289,20.289,20.2196,20.2273,81800.0
2011-03-03 11:40:00,26.22,26.27,26.22,26.26,136800.0,20.2273,20.2659,20.2273,20.2581,136800.0
2011-03-03 11:45:00,26.25,26.27,26.23,26.26,60800.0,20.2504,20.2659,20.235,20.2581,60800.0
2011-03-03 11:50:00,26.24,26.31,26.24,26.25,113700.0,20.2427,20.2967,20.2427,20.2504,113700.0
2011-03-03 11:55:00,26.26,26.31,26.25,26.31,141900.0,20.2581,20.2967,20.2504,20.2967,141900.0
2011-03-03 12:00:00,26.3,26.31,26.26,26.27,107700.0,20.289,20.2967,20.2581,20.2659,107700.0
2011-03-03 12:05:00,26.28,26.29,26.24,26.28,91800.0,20.2736,20.2813,20.2427,20.2736,91800.0
2011-03-03 12:10:00,26.29,26.29,26.24,26.25,180800.0,20.2813,20.2813,20.2427,20.2504,180800.0
2011-03-03 12:15:00,26.25,26.28,26.24,26.25,52200.0,20.2504,20.2736,20.2427,20.2504,52200.0
2011-03-03 12:20:00,26.24,26.29,26.24,26.29,58500.0,20.2427,20.2813,20.2427,20.2813,58500.0
2011-03-03 12:25:00,26.29,26.3,26.23,26.23,173500.0,20.2813,20.289,20.235,20.235,173500.0
2011-03-03 12:30:00,26.23,26.26,26.23,26.26,114000.0,20.235,20.2581,20.235,20.2581,114000.0
2011-03-03 12:35:00,26.25,26.26,26.22,26.25,248700.0,20.2504,20.2581,20.2273,20.2504,248700.0
2011-03-03 12:40:00,26.25,26.27,26.22,26.25,71700.0,20.2504,20.2659,20.2273,20.2504,71700.0
2011-03-03 12:45:00,26.25,26.28,26.25,26.26,154600.0,20.2504,20.2736,20.2504,20.2581,154600.0
2011-03-03 12:50:00,26.27,26.27,26.26,26.27,31200.0,20.2659,20.2659,20.2581,20.2659,31200.0
2011-03-03 12:55:00,26.26,26.26,26.22,26.23,99300.0,20.2581,20.2581,20.2273,20.235,99300.0
2011-03-03 13:00:00,26.22,26.27,26.22,26.25,89000.0,20.2273,20.2659,20.2273,20.2504,89000.0
2011-03-03 13:05:00,26.26,26.27,26.24,26.25,53600.0,20.2581,20.2659,20.2427,20.2504,53600.0
2011-03-03 13:10:00,26.25,26.27,26.24,26.25,129300.0,20.2504,20.2659,20.2427,20.2504,129300.0
2011-03-03 13:15:00,26.25,26.26,26.24,26.25,36900.0,20.2504,20.2581,20.2427,20.2504,36900.0
2011-03-03 13:20:00,26.25,26.26,26.23,26.26,73100.0,20.2504,20.2581,20.235,20.2581,73100.0
2011-03-03 13:25:00,26.26,26.31,26.25,26.25,416000.0,20.2581,20.2967,20.2504,20.2504,416000.0
2011-03-03 13:30:00,26.26,26.26,26.23,26.25,224800.0,20.2581,20.2581,20.235,20.2504,224800.0
2011-03-03 13:35:00,26.25,26.27,26.23,26.24,97300.0,20.2504,20.2659,20.235,20.2427,97300.0
2011-03-03 13:40:00,26.24,26.25,26.24,26.24,115100.0,20.2427,20.2504,20.2427,20.2427,115100.0
2011-03-03 13:45:00,26.24,26.26,26.23,26.26,63300.0,20.2427,20.2581,20.235,20.2581,63300.0
2011-03-03 13:50:00,26.25,26.3,26.25,26.28,267300.0,20.2504,20.289,20.2504,20.2736,267300.0
2011-03-03 13:55:00,26.27,26.3,26.25,26.3,248200.0,20.2659,20.289,20.2504,20.289,248200.0
2011-03-03 14:00:00,26.29,26.3,26.26,26.29,108100.0,20.2813,20.289,20.2581,20.2813,108100.0
2011-03-03 14:05:00,26.28,26.28,26.25,26.26,67600.0,20.2736,20.2736,20.2504,20.2581,67600.0
2011-03-03 14:10:00,26.25,26.33,26.25,26.31,158000.0,20.2504,20.3121,20.2504,20.2967,158000.0
2011-03-03 14:15:00,26.31,26.35,26.31,26.33,67300.0,20.2967,20.3276,20.2967,20.3121,67300.0
2011-03-03 14:20:00,26.33,26.34,26.29,26.3,203800.0,20.3121,20.3199,20.2813,20.289,203800.0
2011-03-03 14:25:00,26.3,26.33,26.29,26.3,122300.0,20.289,20.3121,20.2813,20.289,122300.0
2011-03-03 14:30:00,26.31,26.32,26.3,26.31,25300.0,20.2967,20.3044,20.289,20.2967,25300.0
2011-03-03 14:35:00,26.31,26.33,26.3,26.3,232500.0,20.2967,20.3121,20.289,20.289,232500.0
2011-03-03 14:40:00,26.3,26.31,26.28,26.3,299400.0,20.289,20.2967,20.2736,20.289,299400.0
2011-03-03 14:45:00,26.3,26.31,26.28,26.28,131600.0,20.289,20.2967,20.2736,20.2736,131600.0
2011-03-03 14:50:00,26.28,26.31,26.26,26.3,190200.0,20.2736,20.2967,20.2581,20.289,190200.0
2011-03-03 14:55:00,26.3,26.32,26.3,26.3,411800.0,20.289,20.3044,20.289,20.289,411800.0
2011-03-03 15:00:00,26.31,26.31,26.28,26.28,118600.0,20.2967,20.2967,20.2736,20.2736,118600.0
2011-03-03 15:05:00,26.29,26.31,26.26,26.27,611600.0,20.2813,20.2967,20.2581,20.2659,611600.0
2011-03-03 15:10:00,26.26,26.27,26.25,26.25,120100.0,20.2581,20.2659,20.2504,20.2504,120100.0
2011-03-03 15:15:00,26.25,26.27,26.24,26.27,308200.0,20.2504,20.2659,20.2427,20.2659,308200.0
2011-03-03 15:20:00,26.26,26.28,26.26,26.26,319700.0,20.2581,20.2736,20.2581,20.2581,319700.0
2011-03-03 15:25:00,26.26,26.29,26.25,26.27,192100.0,20.2581,20.2813,20.2504,20.2659,192100.0
2011-03-03 15:30:00,26.27,26.28,26.25,26.26,440700.0,20.2659,20.2736,20.2504,20.2581,440700.0
2011-03-03 15:35:00,26.26,26.28,26.24,26.27,380200.0,20.2581,20.2736,20.2427,20.2659,380200.0
2011-03-03 15:40:00,26.27,26.31,26.26,26.3,391300.0,20.2659,20.2967,20.2581,20.289,391300.0
2011-03-03 15:45:00,26.29,26.3,26.25,26.28,314700.0,20.2813,20.289,20.2504,20.2736,314700.0
2011-03-03 15:50:00,26.28,26.31,26.26,26.3,350800.0,20.2736,20.2967,20.2581,20.289,350800.0
2011-03-03 15:55:00,26.3,26.3,26.25,26.27,646000.0,20.289,20.289,20.2504,20.2659,646000.0
2011-03-04 09:30:00,26.27,26.32,26.13,26.29,313500.0,20.2659,20.3044,20.1579,20.2813,313500.0
2011-03-04 09:35:00,26.28,26.33,26.24,26.29,462200.0,20.2736,20.3121,20.2427,20.2813,462200.0
2011-03-04 09:40:00,26.29,26.3,26.24,26.29,237500.0,20.2813,20.289,20.2427,20.2813,237500.0
2011-03-04 09:45:00,26.29,26.31,26.24,26.3,455100.0,20.2813,20.2967,20.2427,20.289,455100.0
2011-03-04 09:50:00,26.29,26.3,26.26,26.3,279600.0,20.2813,20.289,20.2581,20.289,279600.0
2011-03-04 09:55:00,26.3,26.4,26.29,26.39,173900.0,20.289,20.3661,20.2813,20.3584,173900.0
2011-03-04 10:00:00,26.4,26.54,26.38,26.43,412400.0,20.3661,20.4741,20.3507,20.3893,412400.0
2011-03-04 10:05:00,26.43,26.43,26.28,26.3,290300.0,20.3893,20.3893,20.2736,20.289,290300.0
2011-03-04 10:10:00,26.3,26.34,26.27,26.3,319500.0,20.289,20.3199,20.2659,20.289,319500.0
2011-03-04 10:15:00,26.31,26.33,26.26,26.26,214600.0,20.2967,20.3121,20.2581,20.2581,214600.0
2011-03-04 10:20:00,26.26,26.28,26.23,26.26,264800.0,20.2581,20.2736,20.235,20.2581,264800.0
2011-03-04 10:25:00,26.25,26.28,26.23,26.28,125900.0,20.2504,20.2736,20.235,20.2736,125900.0
2011-03-04 10:30:00,26.28,26.31,26.25,26.31,119400.0,20.2736,20.2967,20.2504,20.2967,119400.0
2011-03-04 10:35:00,26.32,26.42,26.31,26.42,122300.0,20.3044,20.3816,20.2967,20.3816,122300.0
2011-03-04 10:40:00,26.41,26.44,26.33,26.34,221500.0,20.3739,20.397,20.3121,20.3199,221500.0
2011-03-04 10:45:00,26.34,26.4,26.33,26.38,166500.0,20.3199,20.3661,20.3121,20.3507,166500.0
2011-03-04 10:50:00,26.38,26.38,26.3,26.33,215400.0,20.3507,20.3507,20.289,20.3121,215400.0
2011-03-04 10:55:00,26.33,26.36,26.33,26.33,110300.0,20.3121,20.3353,20.3121,20.3121,110300.0
2011-03-04 11:00:00,26.33,26.35,26.3,26.3,216300.0,20.3121,20.3276,20.289,20.289,216300.0
2011-03-04 11:05:00,26.31,26.32,26.24,26.26,328400.0,20.2967,20.3044,20.2427,20.2581,328400.0
2011-03-04 11:10:00,26.25,26.26,26.23,26.26,112500.0,20.2504,20.2581,20.235,20.2581,112500.0
2011-03-04 11:15:00,26.26,26.33,26.25,26.32,89800.0,20.2581,20.3121,20.2504,20.3044,89800.0
2011-03-04 11:20:00,26.32,26.37,26.26,26.26,287300.0,20.3044,20.343,20.2581,20.2581,287300.0
2011-03-04 11:25:00,26.27,26.28,26.2,26.23,217800.0,20.2659,20.2736,20.2119,20.235,217800.0
2011-03-04 11:30:00,26.23,26.31,26.2,26.3,110400.0,20.235,20.2967,20.2119,20.289,110400.0
2011-03-04 11:35:00,26.29,26.32,26.24,26.3,80200.0,20.2813,20.3044,20.2427,20.289,80200.0
2011-03-04 11:40:00,26.29,26.3,26.21,26.21,153300.0,20.2813,20.289,20.2196,20.2196,153300.0
2011-03-04 11:45:00,26.22,26.23,26.2,26.2,193700.0,20.2273,20.235,20.2119,20.2119,193700.0
2011-03-04 11:50:00,26.2,26.21,26.16,26.17,231500.0,20.2119,20.2196,20.181,20.1887,231500.0
2011-03-04 11:55:00,26.17,26.22,26.16,26.18,205600.0,20.1887,20.2273,20.181,20.1964,205600.0
2011-03-04 12:00:00,26.18,26.18,26.16,26.16,135100.0,20.1964,20.1964,20.181,20.181,135100.0
2011-03-04 12:05:00,26.15,26.15,26.09,26.14,147200.0,20.1733,20.1733,20.127,20.1656,147200.0
2011-03-04 12:10:00,26.14,26.15,26.06,26.07,191100.0,20.1656,20.1733,20.1039,20.1116,191100.0
2011-03-04 12:15:00,26.08,26.09,26.02,26.04,118600.0,20.1193,20.127,20.073,20.0884,118600.0
2011-03-04 12:20:00,26.04,26.04,25.99,26.03,160200.0,20.0884,20.0884,20.0499,20.0807,160200.0
2011-03-04 12:25:00,26.03,26.03,25.98,26.01,119800.0,20.0807,20.0807,20.0421,20.0653,119800.0
2011-03-04 12:30:00,26.02,26.03,25.97,26.0,72700.0,20.073,20.0807,20.0344,20.0576,72700.0
2011-03-04 12:35:00,26.0,26.01,25.98,26.01,71600.0,20.0576,20.0653,20.0421,20.0653,71600.0
2011-03-04 12:40:00,26.01,26.01,25.99,26.0,26800.0,20.0653,20.0653,20.0499,20.0576,26800.0
2011-03-04 12:45:00,26.0,26.02,25.99,26.01,76800.0,20.0576,20.073,20.0499,20.0653,76800.0
2011-03-04 12:50:00,26.01,26.01,25.96,25.97,63800.0,20.0653,20.0653,20.0267,20.0344,63800.0
2011-03-04 12:55:00,25.97,25.99,25.96,25.99,85500.0,20.0344,20.0499,20.0267,20.0499,85500.0
2011-03-04 13:00:00,25.99,26.01,25.98,25.98,58100.0,20.0499,20.0653,20.0421,20.0421,58100.0
2011-03-04 13:05:00,25.99,26.02,25.99,26.0,54100.0,20.0499,20.073,20.0499,20.0576,54100.0
2011-03-04 13:10:00,26.01,26.01,25.94,25.94,118000.0,20.0653,20.0653,20.0113,20.0113,118000.0
2011-03-04 13:15:00,25.94,25.96,25.9,25.95,77300.0,20.0113,20.0267,19.9804,20.019,77300.0
2011-03-04 13:20:00,25.94,25.98,25.94,25.97,75100.0,20.0113,20.0421,20.0113,20.0344,75100.0
2011-03-04 13:25:00,25.97,25.97,25.94,25.96,48000.0,20.0344,20.0344,20.0113,20.0267,48000.0
2011-03-04 13:30:00,25.96,25.99,25.96,25.98,38400.0,20.0267,20.0499,20.0267,20.0421,38400.0
2011-03-04 13:35:00,25.98,26.03,25.98,26.03,62400.0,20.0421,20.0807,20.0421,20.0807,62400.0
2011-03-04 13:40:00,26.02,26.03,25.96,25.98,128500.0,20.073,20.0807,20.0267,20.0421,128500.0
2011-03-04 13:45:00,25.98,25.98,25.95,25.95,67900.0,20.0421,20.0421,20.019,20.019,67900.0
2011-03-04 13:50:00,25.95,25.97,25.91,25.92,52700.0,20.019,20.0344,19.9881,19.9958,52700.0
2011-03-04 13:55:00,25.91,25.98,25.9,25.95,109900.0,19.9881,20.0421,19.9804,20.019,109900.0
2011-03-04 14:00:00,25.96,25.98,25.94,25.95,112700.0,20.0267,20.0421,20.0113,20.019,112700.0
2011-03-04 14:05:00,25.96,25.96,25.91,25.94,93100.0,20.0267,20.0267,19.9881,20.0113,93100.0
2011-03-04 14:10:00,25.93,26.0,25.93,26.0,70400.0,20.0036,20.0576,20.0036,20.0576,70400.0
2011-03-04 14:15:00,26.0,26.01,25.98,26.01,112500.0,20.0576,20.0653,20.0421,20.0653,112500.0
2011-03-04 14:20:00,26.01,26.05,25.99,26.05,98700.0,20.0653,20.0961,20.0499,20.0961,98700.0
2011-03-04 14:25:00,26.05,26.09,26.04,26.05,132800.0,20.0961,20.127,20.0884,20.0961,132800.0
2011-03-04 14:30:00,26.05,26.08,26.05,26.07,80000.0,20.0961,20.1193,20.0961,20.1116,80000.0
2011-03-04 14:35:00,26.08,26.1,26.05,26.1,144800.0,20.1193,20.1347,20.0961,20.1347,144800.0
2011-03-04 14:40:00,26.09,26.13,26.09,26.12,130500.0,20.127,20.1579,20.127,20.1501,130500.0
2011-03-04 14:45:00,26.13,26.14,26.06,26.1,76800.0,20.1579,20.1656,20.1039,20.1347,76800.0
2011-03-04 14:50:00,26.1,26.11,26.07,26.08,64600.0,20.1347,20.1424,20.1116,20.1193,64600.0
2011-03-04 14:55:00,26.07,26.14,26.07,26.13,65800.0,20.1116,20.1656,20.1116,20.1579,65800.0
2011-03-04 15:00:00,26.14,26.22,26.14,26.21,253400.0,20.1656,20.2273,20.1656,20.2196,253400.0
2011-03-04 15:05:00,26.21,26.21,26.15,26.15,73400.0,20.2196,20.2196,20.1733,20.1733,73400.0
2011-03-04 15:10:00,26.16,26.21,26.16,26.16,167000.0,20.181,20.2196,20.181,20.181,167000.0
2011-03-04 15:15:00,26.16,26.17,26.12,26.16,114000.0,20.181,20.1887,20.1501,20.181,114000.0
2011-03-04 15:20:00,26.16,26.16,26.07,26.07,301500.0,20.181,20.181,20.1116,20.1116,301500.0
2011-03-04 15:25:00,26.08,26.09,26.06,26.08,151300.0,20.1193,20.127,20.1039,20.1193,151300.0
2011-03-04 15:30:00,26.09,26.09,26.06,26.07,198900.0,20.127,20.127,20.1039,20.1116,198900.0
2011-03-04 15:35:00,26.07,26.12,26.07,26.1,165800.0,20.1116,20.1501,20.1116,20.1347,165800.0
2011-03-04 15:40:00,26.1,26.14,26.1,26.13,320200.0,20.1347,20.1656,20.1347,20.1579,320200.0
2011-03-04 15:45:00,26.13,26.18,26.11,26.16,438400.0,20.1579,20.1964,20.1424,20.181,438400.0
2011-03-04 15:50:00,26.16,26.22,26.13,26.2,248800.0,20.181,20.2273,20.1579,20.2119,248800.0
2011-03-04 15:55:00,26.2,26.23,26.17,26.21,570800.0,20.2119,20.235,20.1887,20.2196,570800.0
2011-03-07 09:30:00,26.23,26.27,26.17,26.19,412900.0,20.235,20.2659,20.1887,20.2041,412900.0
2011-03-07 09:35:00,26.19,26.32,26.14,26.25,345500.0,20.2041,20.3044,20.1656,20.2504,345500.0
2011-03-07 09:40:00,26.24,26.34,26.19,26.33,330500.0,20.2427,20.3199,20.2041,20.3121,330500.0
2011-03-07 09:45:00,26.33,26.45,26.33,26.44,346000.0,20.3121,20.4047,20.3121,20.397,346000.0
2011-03-07 09:50:00,26.45,26.46,26.34,26.42,248500.0,20.4047,20.4124,20.3199,20.3816,248500.0
2011-03-07 09:55:00,26.42,26.48,26.35,26.39,206800.0,20.3816,20.4279,20.3276,20.3584,206800.0
2011-03-07 10:00:00,26.4,26.4,26.25,26.29,213100.0,20.3661,20.3661,20.2504,20.2813,213100.0
2011-03-07 10:05:00,26.29,26.3,26.24,26.29,116600.0,20.2813,20.289,20.2427,20.2813,116600.0
2011-03-07 10:10:00,26.3,26.35,26.28,26.33,118500.0,20.289,20.3276,20.2736,20.3121,118500.0
2011-03-07 10:15:00,26.33,26.34,26.26,26.26,144800.0,20.3121,20.3199,20.2581,20.2581,144800.0
2011-03-07 10:20:00,26.25,26.3,26.19,26.3,154800.0,20.2504,20.289,20.2041,20.289,154800.0
2011-03-07 10:25:00,26.3,26.35,26.24,26.34,109600.0,20.289,20.3276,20.2427,20.3199,109600.0
2011-03-07 10:30:00,26.34,26.36,26.26,26.31,85400.0,20.3199,20.3353,20.2581,20.2967,85400.0
2011-03-07 10:35:00,26.32,26.32,26.17,26.18,82400.0,20.3044,20.3044,20.1887,20.1964,82400.0
2011-03-07 10:40:00,26.19,26.21,26.11,26.15,121900.0,20.2041,20.2196,20.1424,20.1733,121900.0
2011-03-07 10:45:00,26.14,26.16,26.06,26.09,154800.0,20.1656,20.181,20.1039,20.127,154800.0
2011-03-07 10:50:00,26.1,26.16,26.07,26.07,83000.0,20.1347,20.181,20.1116,20.1116,83000.0
2011-03-07 10:55:00,26.08,26.18,26.07,26.15,87000.0,20.1193,20.1964,20.1116,20.1733,87000.0
2011-03-07 11:00:00,26.15,26.16,26.09,26.16,94200.0,20.1733,20.181,20.127,20.181,94200.0
2011-03-07 11:05:00,26.16,26.18,26.1,26.16,92100.0,20.181,20.1964,20.1347,20.181,92100.0
2011-03-07 11:10:00,26.16,26.19,26.12,26.14,170900.0,20.181,20.2041,20.1501,20.1656,170900.0
2011-03-07 11:15:00,26.14,26.23,26.1,26.23,147200.0,20.1656,20.235,20.1347,20.235,147200.0
2011-03-07 11:20:00,26.22,26.22,26.14,26.19,88900.0,20.2273,20.2273,20.1656,20.2041,88900.0
2011-03-07 11:25:00,26.2,26.2,26.14,26.14,66300.0,20.2119,20.2119,20.1656,20.1656,66300.0
2011-03-07 11:30:00,26.14,26.18,26.13,26.14,75500.0,20.1656,20.1964,20.1579,20.1656,75500.0
2011-03-07 11:35:00,26.14,26.17,26.12,26.17,103200.0,20.1656,20.1887,20.1501,20.1887,103200.0
2011-03-07 11:40:00,26.16,26.16,26.07,26.07,105700.0,20.181,20.181,20.1116,20.1116,105700.0
2011-03-07 11:45:00,26.07,26.11,26.03,26.04,78200.0,20.1116,20.1424,20.0807,20.0884,78200.0
2011-03-07 11:50:00,26.05,26.05,26.0,26.04,80000.0,20.0961,20.0961,20.0576,20.0884,80000.0
2011-03-07 11:55:00,26.04,26.05,26.01,26.05,69400.0,20.0884,20.0961,20.0653,20.0961,69400.0
2011-03-07 12:00:00,26.04,26.05,26.02,26.05,91200.0,20.0884,20.0961,20.073,20.0961,91200.0
2011-03-07 12:05:00,26.05,26.1,26.03,26.09,119800.0,20.0961,20.1347,20.0807,20.127,119800.0
2011-03-07 12:10:00,26.09,26.1,26.03,26.07,132400.0,20.127,20.1347,20.0807,20.1116,132400.0
2011-03-07 12:15:00,26.07,26.07,26.03,26.04,72800.0,20.1116,20.1116,20.0807,20.0884,72800.0
2011-03-07 12:20:00,26.03,26.05,25.99,25.99,81900.0,20.0807,20.0961,20.0499,20.0499,81900.0
2011-03-07 12:25:00,25.99,26.04,25.99,26.01,87400.0,20.0499,20.0884,20.0499,20.0653,87400.0
2011-03-07 12:30:00,26.0,26.09,25.98,26.08,134700.0,20.0576,20.127,20.0421,20.1193,134700.0
2011-03-07 12:35:00,26.08,26.08,26.04,26.07,127600.0,20.1193,20.1193,20.0884,20.1116,127600.0
2011-03-07 12:40:00,26.07,26.07,25.99,26.0,126000.0,20.1116,20.1116,20.0499,20.0576,126000.0
2011-03-07 12:45:00,25.99,25.99,25.94,25.94,60100.0,20.0499,20.0499,20.0113,20.0113,60100.0
2011-03-07 12:50:00,25.95,25.95,25.88,25.88,92200.0,20.019,20.019,19.965,19.965,92200.0
2011-03-07 12:55:00,25.88,25.95,25.88,25.91,61100.0,19.965,20.019,19.965,19.9881,61100.0
2011-03-07 13:00:00,25.9,25.92,25.87,25.87,67900.0,19.9804,19.9958,19.9573,19.9573,67900.0
2011-03-07 13:05:00,25.87,25.92,25.86,25.91,66900.0,19.9573,19.9958,19.9496,19.9881,66900.0
2011-03-07 13:10:00,25.91,25.94,25.86,25.93,94100.0,19.9881,20.0113,19.9496,20.0036,94100.0
2011-03-07 13:15:00,25.93,25.99,25.93,25.98,59900.0,20.0036,20.0499,20.0036,20.0421,59900.0
2011-03-07 13:20:00,25.97,26.01,25.96,25.97,65500.0,20.0344,20.0653,20.0267,20.0344,65500.0
2011-03-07 13:25:00,25.96,25.99,25.95,25.96,60000.0,20.0267,20.0499,20.019,20.0267,60000.0
2011-03-07 13:30:00,25.96,25.98,25.93,25.97,70200.0,20.0267,20.0421,20.0036,20.0344,70200.0
2011-03-07 13:35:00,25.97,25.98,25.95,25.95,52900.0,20.0344,20.0421,20.019,20.019,52900.0
2011-03-07 13:40:00,25.95,25.97,25.91,25.92,68200.0,20.019,20.0344,19.9881,19.9958,68200.0
2011-03-07 13:45:00,25.92,25.95,25.89,25.95,257400.0,19.9958,20.019,19.9727,20.019,257400.0
2011-03-07 13:50:00,25.94,25.94,25.89,25.92,75500.0,20.0113,20.0113,19.9727,19.9958,75500.0
2011-03-07 13:55:00,25.91,25.95,25.91,25.92,66000.0,19.9881,20.019,19.9881,19.9958,66000.0
2011-03-07 14:00:00,25.92,25.96,25.92,25.92,70300.0,19.9958,20.0267,19.9958,19.9958,70300.0
2011-03-07 14:05:00,25.93,25.97,25.91,25.93,81800.0,20.0036,20.0344,19.9881,20.0036,81800.0
2011-03-07 14:10:00,25.95,25.95,25.9,25.9,51100.0,20.019,20.019,19.9804,19.9804,51100.0
2011-03-07 14:15:00,25.91,25.98,25.9,25.98,138300.0,19.9881,20.0421,19.9804,20.0421,138300.0
2011-03-07 14:20:00,25.97,25.98,25.92,25.92,123700.0,20.0344,20.0421,19.9958,19.9958,123700.0
2011-03-07 14:25:00,25.92,25.95,25.91,25.94,94800.0,19.9958,20.019,19.9881,20.0113,94800.0
2011-03-07 14:30:00,25.93,25.96,25.92,25.95,65600.0,20.0036,20.0267,19.9958,20.019,65600.0
2011-03-07 14:35:00,25.94,25.97,25.93,25.94,77300.0,20.0113,20.0344,20.0036,20.0113,77300.0
2011-03-07 14:40:00,25.95,25.95,25.92,25.93,59600.0,20.019,20.019,19.9958,20.0036,59600.0
2011-03-07 14:45:00,25.93,25.97,25.92,25.94,110400.0,20.0036,20.0344,19.9958,20.0113,110400.0
2011-03-07 14:50:00,25.95,25.95,25.91,25.94,122000.0,20.019,20.019,19.9881,20.0113,122000.0
2011-03-07 14:55:00,25.95,25.98,25.93,25.97,484600.0,20.019,20.0421,20.0036,20.0344,484600.0
2011-03-07 15:00:00,25.96,26.01,25.96,26.01,197300.0,20.0267,20.0653,20.0267,20.0653,197300.0
2011-03-07 15:05:00,26.01,26.09,26.01,26.06,285000.0,20.0653,20.127,20.0653,20.1039,285000.0
2011-03-07 15:10:00,26.06,26.11,26.05,26.08,144200.0,20.1039,20.1424,20.0961,20.1193,144200.0
2011-03-07 15:15:00,26.08,26.12,26.06,26.09,162200.0,20.1193,20.1501,20.1039,20.127,162200.0
2011-03-07 15:20:00,26.09,26.1,26.07,26.1,162100.0,20.127,20.1347,20.1116,20.1347,162100.0
2011-03-07 15:25:00,26.1,26.14,26.09,26.11,182500.0,20.1347,20.1656,20.127,20.1424,182500.0
2011-03-07 15:30:00,26.1,26.12,26.06,26.11,176000.0,20.1347,20.1501,20.1039,20.1424,176000.0
2011-03-07 15:35:00,26.11,26.12,26.09,26.09,160200.0,20.1424,20.1501,20.127,20.127,160200.0
2011-03-07 15:40:00,26.09,26.12,26.07,26.07,266800.0,20.127,20.1501,20.1116,20.1116,266800.0
2011-03-07 15:45:00,26.08,26.14,26.08,26.12,499500.0,20.1193,20.1656,20.1193,20.1501,499500.0
2011-03-07 15:50:00,26.11,26.11,26.04,26.05,242400.0,20.1424,20.1424,20.0884,20.0961,242400.0
2011-03-07 15:55:00,26.05,26.06,26.0,26.02,453700.0,20.0961,20.1039,20.0576,20.073,453700.0
2011-03-08 09:30:00,26.02,26.14,26.02,26.11,226200.0,20.073,20.1656,20.073,20.1424,226200.0
2011-03-08 09:35:00,26.11,26.16,26.0,26.04,113600.0,20.1424,20.181,20.0576,20.0884,113600.0
2011-03-08 09:40:00,26.05,26.13,26.01,26.07,120200.0,20.0961,20.1579,20.0653,20.1116,120200.0
2011-03-08 09:45:00,26.06,26.16,26.04,26.16,181500.0,20.1039,20.181,20.0884,20.181,181500.0
2011-03-08 09:50:00,26.16,26.21,26.13,26.19,166100.0,20.181,20.2196,20.1579,20.2041,166100.0
2011-03-08 09:55:00,26.21,26.28,26.19,26.27,161300.0,20.2196,20.2736,20.2041,20.2659,161300.0
2011-03-08 10:00:00,26.27,26.45,26.27,26.4,334100.0,20.2659,20.4047,20.2659,20.3661,334100.0
2011-03-08 10:05:00,26.41,26.42,26.26,26.28,410500.0,20.3739,20.3816,20.2581,20.2736,410500.0
2011-03-08 10:10:00,26.28,26.36,26.2,26.2,190000.0,20.2736,20.3353,20.2119,20.2119,190000.0
2011-03-08 10:15:00,26.2,26.33,26.2,26.27,152100.0,20.2119,20.3121,20.2119,20.2659,152100.0
2011-03-08 10:20:00,26.27,26.4,26.27,26.31,141700.0,20.2659,20.3661,20.2659,20.2967,141700.0
2011-03-08 10:25:00,26.31,26.4,26.29,26.36,192800.0,20.2967,20.3661,20.2813,20.3353,192800.0
2011-03-08 10:30:00,26.36,26.36,26.28,26.33,94500.0,20.3353,20.3353,20.2736,20.3121,94500.0
2011-03-08 10:35:00,26.33,26.33,26.23,26.24,114000.0,20.3121,20.3121,20.235,20.2427,114000.0
2011-03-08 10:40:00,26.25,26.3,26.2,26.27,133600.0,20.2504,20.289,20.2119,20.2659,133600.0
2011-03-08 10:45:00,26.26,26.37,26.26,26.35,122200.0,20.2581,20.343,20.2581,20.3276,122200.0
2011-03-08 10:50:00,26.33,26.48,26.32,26.46,232800.0,20.3121,20.4279,20.3044,20.4124,232800.0
2011-03-08 10:55:00,26.46,26.48,26.39,26.42,176800.0,20.4124,20.4279,20.3584,20.3816,176800.0
2011-03-08 11:00:00,26.43,26.43,26.35,26.37,134000.0,20.3893,20.3893,20.3276,20.343,134000.0
2011-03-08 11:05:00,26.37,26.41,26.36,26.37,137200.0,20.343,20.3739,20.3353,20.343,137200.0
2011-03-08 11:10:00,26.37,26.4,26.34,26.39,150800.0,20.343,20.3661,20.3199,20.3584,150800.0
2011-03-08 11:15:00,26.39,26.43,26.35,26.43,157600.0,20.3584,20.3893,20.3276,20.3893,157600.0
2011-03-08 11:20:00,26.43,26.49,26.42,26.48,126500.0,20.3893,20.4356,20.3816,20.4279,126500.0
2011-03-08 11:25:00,26.48,26.49,26.41,26.45,151900.0,20.4279,20.4356,20.3739,20.4047,151900.0
2011-03-08 11:30:00,26.45,26.56,26.45,26.56,418500.0,20.4047,20.4896,20.4047,20.4896,418500.0
2011-03-08 11:35:00,26.55,26.56,26.51,26.55,173600.0,20.4819,20.4896,20.451,20.4819,173600.0
2011-03-08 11:40:00,26.54,26.6,26.54,26.58,248700.0,20.4741,20.5204,20.4741,20.505,248700.0
2011-03-08 11:45:00,26.58,26.61,26.57,26.59,96300.0,20.505,20.5281,20.4973,20.5127,96300.0
2011-03-08 11:50:00,26.59,26.64,26.58,26.63,94300.0,20.5127,20.5513,20.505,20.5436,94300.0
2011-03-08 11:55:00,26.62,26.69,26.62,26.68,175600.0,20.5359,20.5899,20.5359,20.5821,175600.0
2011-03-08 12:00:00,26.68,26.72,26.67,26.71,187600.0,20.5821,20.613,20.5744,20.6053,187600.0
2011-03-08 12:05:00,26.71,26.72,26.66,26.67,123200.0,20.6053,20.613,20.5667,20.5744,123200.0
2011-03-08 12:10:00,26.68,26.68,26.6,26.61,228400.0,20.5821,20.5821,20.5204,20.5281,228400.0
2011-03-08 12:15:00,26.61,26.66,26.6,26.65,325500.0,20.5281,20.5667,20.5204,20.559,325500.0
2011-03-08 12:20:00,26.66,26.69,26.64,26.66,75400.0,20.5667,20.5899,20.5513,20.5667,75400.0
2011-03-08 12:25:00,26.66,26.66,26.59,26.64,136000.0,20.5667,20.5667,20.5127,20.5513,136000.0
2011-03-08 12:30:00,26.64,26.67,26.62,26.66,130000.0,20.5513,20.5744,20.5359,20.5667,130000.0
2011-03-08 12:35:00,26.65,26.68,26.63,26.68,111300.0,20.559,20.5821,20.5436,20.5821,111300.0
2011-03-08 12:40:00,26.68,26.69,26.62,26.62,129800.0,20.5821,20.5899,20.5359,20.5359,129800.0
2011-03-08 12:45:00,26.62,26.64,26.61,26.63,91700.0,20.5359,20.5513,20.5281,20.5436,91700.0
2011-03-08 12:50:00,26.63,26.64,26.61,26.61,57800.0,20.5436,20.5513,20.5281,20.5281,57800.0
2011-03-08 12:55:00,26.61,26.63,26.6,26.62,49900.0,20.5281,20.5436,20.5204,20.5359,49900.0
2011-03-08 13:00:00,26.62,26.65,26.61,26.65,54000.0,20.5359,20.559,20.5281,20.559,54000.0
2011-03-08 13:05:00,26.65,26.68,26.64,26.68,32900.0,20.559,20.5821,20.5513,20.5821,32900.0
2011-03-08 13:10:00,26.68,26.68,26.63,26.64,65200.0,20.5821,20.5821,20.5436,20.5513,65200.0
2011-03-08 13:15:00,26.64,26.67,26.63,26.65,44500.0,20.5513,20.5744,20.5436,20.559,44500.0
2011-03-08 13:20:00,26.64,26.68,26.64,26.66,46900.0,20.5513,20.5821,20.5513,20.5667,46900.0
2011-03-08 13:25:00,26.67,26.68,26.65,26.67,39200.0,20.5744,20.5821,20.559,20.5744,39200.0
2011-03-08 13:30:00,26.67,26.7,26.66,26.7,37000.0,20.5744,20.5976,20.5667,20.5976,37000.0
2011-03-08 13:35:00,26.69,26.75,26.69,26.72,131100.0,20.5899,20.6361,20.5899,20.613,131100.0
2011-03-08 13:40:00,26.71,26.72,26.68,26.69,39100.0,20.6053,20.613,20.5821,20.5899,39100.0
2011-03-08 13:45:00,26.69,26.72,26.66,26.72,88500.0,20.5899,20.613,20.5667,20.613,88500.0
2011-03-08 13:50:00,26.72,26.74,26.7,26.74,103300.0,20.613,20.6284,20.5976,20.6284,103300.0
2011-03-08 13:55:00,26.73,26.74,26.67,26.67,78700.0,20.6207,20.6284,20.5744,20.5744,78700.0
2011-03-08 14:00:00,26.68,26.68,26.61,26.61,109900.0,20.5821,20.5821,20.5281,20.5281,109900.0
2011-03-08 14:05:00,26.61,26.62,26.57,26.59,70100.0,20.5281,20.5359,20.4973,20.5127,70100.0
2011-03-08 14:10:00,26.58,26.59,26.55,26.57,77300.0,20.505,20.5127,20.4819,20.4973,77300.0
2011-03-08 14:15:00,26.57,26.66,26.56,26.66,106400.0,20.4973,20.5667,20.4896,20.5667,106400.0
2011-03-08 14:20:00,26.66,26.67,26.57,26.57,142500.0,20.5667,20.5744,20.4973,20.4973,142500.0
2011-03-08 14:25:00,26.57,26.59,26.5,26.5,170700.0,20.4973,20.5127,20.4433,20.4433,170700.0
2011-03-08 14:30:00,26.51,26.51,26.43,26.45,347500.0,20.451,20.451,20.3893,20.4047,347500.0
2011-03-08 14:35:00,26.45,26.53,26.45,26.53,138500.0,20.4047,20.4664,20.4047,20.4664,138500.0
2011-03-08 14:40:00,26.53,26.57,26.49,26.55,206700.0,20.4664,20.4973,20.4356,20.4819,206700.0
2011-03-08 14:45:00,26.55,26.64,26.55,26.62,79600.0,20.4819,20.5513,20.4819,20.5359,79600.0
2011-03-08 14:50:00,26.61,26.64,26.58,26.6,103600.0,20.5281,20.5513,20.505,20.5204,103600.0
2011-03-08 14:55:00,26.59,26.65,26.59,26.64,88300.0,20.5127,20.559,20.5127,20.5513,88300.0
2011-03-08 15:00:00,26.63,26.65,26.58,26.59,107800.0,20.5436,20.559,20.505,20.5127,107800.0
2011-03-08 15:05:00,26.59,26.64,26.57,26.63,131600.0,20.5127,20.5513,20.4973,20.5436,131600.0
2011-03-08 15:10:00,26.63,26.66,26.61,26.66,109300.0,20.5436,20.5667,20.5281,20.5667,109300.0
2011-03-08 15:15:00,26.66,26.68,26.65,26.67,113700.0,20.5667,20.5821,20.559,20.5744,113700.0
2011-03-08 15:20:00,26.67,26.7,26.66,26.66,113100.0,20.5744,20.5976,20.5667,20.5667,113100.0
2011-03-08 15:25:00,26.66,26.69,26.63,26.69,152300.0,20.5667,20.5899,20.5436,20.5899,152300.0
2011-03-08 15:30:00,26.69,26.73,26.66,26.73,267000.0,20.5899,20.6207,20.5667,20.6207,267000.0
2011-03-08 15:35:00,26.74,26.77,26.72,26.77,401500.0,20.6284,20.6516,20.613,20.6516,401500.0
2011-03-08 15:40:00,26.77,26.78,26.75,26.77,304900.0,20.6516,20.6593,20.6361,20.6516,304900.0
2011-03-08 15:45:00,26.77,26.77,26.69,26.72,549800.0,20.6516,20.6516,20.5899,20.613,549800.0
2011-03-08 15:50:00,26.72,26.74,26.63,26.64,440200.0,20.613,20.6284,20.5436,20.5513,440200.0
2011-03-08 15:55:00,26.65,26.65,26.59,26.62,372000.0,20.559,20.559,20.5127,20.5359,372000.0
2011-03-09 09:30:00,26.52,26.73,26.52,26.69,191800.0,20.4587,20.6207,20.4587,20.5899,191800.0
2011-03-09 09:35:00,26.69,26.69,26.56,26.57,166900.0,20.5899,20.5899,20.4896,20.4973,166900.0
2011-03-09 09:40:00,26.58,26.58,26.47,26.53,157700.0,20.505,20.505,20.4201,20.4664,157700.0
2011-03-09 09:45:00,26.53,26.73,26.51,26.67,184400.0,20.4664,20.6207,20.451,20.5744,184400.0
2011-03-09 09:50:00,26.67,26.73,26.64,26.72,169100.0,20.5744,20.6207,20.5513,20.613,169100.0
2011-03-09 09:55:00,26.72,26.76,26.69,26.7,124900.0,20.613,20.6439,20.5899,20.5976,124900.0
2011-03-09 10:00:00,26.71,26.71,26.62,26.64,77900.0,20.6053,20.6053,20.5359,20.5513,77900.0
2011-03-09 10:05:00,26.64,26.74,26.63,26.74,148000.0,20.5513,20.6284,20.5436,20.6284,148000.0
2011-03-09 10:10:00,26.75,26.8,26.74,26.77,129900.0,20.6361,20.6747,20.6284,20.6516,129900.0
2011-03-09 10:15:00,26.76,26.87,26.76,26.84,132300.0,20.6439,20.7287,20.6439,20.7056,132300.0
2011-03-09 10:20:00,26.85,26.95,26.8,26.94,170700.0,20.7133,20.7904,20.6747,20.7827,170700.0
2011-03-09 10:25:00,26.94,26.95,26.86,26.87,99300.0,20.7827,20.7904,20.721,20.7287,99300.0
2011-03-09 10:30:00,26.86,26.93,26.75,26.76,204500.0,20.721,20.775,20.6361,20.6439,204500.0
2011-03-09 10:35:00,26.76,26.77,26.72,26.72,141400.0,20.6439,20.6516,20.613,20.613,141400.0
2011-03-09 10:40:00,26.72,26.8,26.67,26.8,141100.0,20.613,20.6747,20.5744,20.6747,141100.0
2011-03-09 10:45:00,26.79,26.79,26.68,26.7,93300.0,20.667,20.667,20.5821,20.5976,93300.0
2011-03-09 10:50:00,26.71,26.71,26.6,26.62,112900.0,20.6053,20.6053,20.5204,20.5359,112900.0
2011-03-09 10:55:00,26.62,26.64,26.57,26.6,192900.0,20.5359,20.5513,20.4973,20.5204,192900.0
2011-03-09 11:00:00,26.6,26.6,26.55,26.58,164100.0,20.5204,20.5204,20.4819,20.505,164100.0
2011-03-09 11:05:00,26.58,26.64,26.57,26.61,146200.0,20.505,20.5513,20.4973,20.5281,146200.0
2011-03-09 11:10:00,26.62,26.69,26.62,26.68,95000.0,20.5359,20.5899,20.5359,20.5821,95000.0
2011-03-09 11:15:00,26.68,26.75,26.68,26.75,76400.0,20.5821,20.6361,20.5821,20.6361,76400.0
2011-03-09 11:20:00,26.75,26.78,26.73,26.77,138900.0,20.6361,20.6593,20.6207,20.6516,138900.0
2011-03-09 11:25:00,26.77,26.84,26.77,26.78,116000.0,20.6516,20.7056,20.6516,20.6593,116000.0
2011-03-09 11:30:00,26.79,26.81,26.76,26.81,140800.0,20.667,20.6824,20.6439,20.6824,140800.0
2011-03-09 11:35:00,26.81,26.87,26.79,26.86,123300.0,20.6824,20.7287,20.667,20.721,123300.0
2011-03-09 11:40:00,26.85,26.89,26.84,26.86,89300.0,20.7133,20.7442,20.7056,20.721,89300.0
2011-03-09 11:45:00,26.86,26.88,26.83,26.86,60100.0,20.721,20.7364,20.6979,20.721,60100.0
2011-03-09 11:50:00,26.86,26.87,26.83,26.85,80300.0,20.721,20.7287,20.6979,20.7133,80300.0
2011-03-09 11:55:00,26.85,26.93,26.85,26.9,122800.0,20.7133,20.775,20.7133,20.7519,122800.0
2011-03-09 12:00:00,26.91,26.98,26.91,26.95,112500.0,20.7596,20.8136,20.7596,20.7904,112500.0
2011-03-09 12:05:00,26.96,27.0,26.96,26.97,73600.0,20.7982,20.829,20.7982,20.8059,73600.0
2011-03-09 12:10:00,26.98,26.99,26.95,26.96,93000.0,20.8136,20.8213,20.7904,20.7982,93000.0
2011-03-09 12:15:00,26.96,26.98,26.95,26.97,55900.0,20.7982,20.8136,20.7904,20.8059,55900.0
2011-03-09 12:20:00,26.97,27.0,26.93,26.93,272700.0,20.8059,20.829,20.775,20.775,272700.0
2011-03-09 12:25:00,26.92,26.93,26.86,26.88,86600.0,20.7673,20.775,20.721,20.7364,86600.0
2011-03-09 12:30:00,26.89,26.93,26.88,26.91,59300.0,20.7442,20.775,20.7364,20.7596,59300.0
2011-03-09 12:35:00,26.91,26.97,26.91,26.96,95700.0,20.7596,20.8059,20.7596,20.7982,95700.0
2011-03-09 12:40:00,26.96,26.98,26.9,26.9,97500.0,20.7982,20.8136,20.7519,20.7519,97500.0
2011-03-09 12:45:00,26.91,26.95,26.91,26.93,75900.0,20.7596,20.7904,20.7596,20.775,75900.0
2011-03-09 12:50:00,26.94,26.98,26.93,26.97,111300.0,20.7827,20.8136,20.775,20.8059,111300.0
2011-03-09 12:55:00,26.97,26.97,26.93,26.96,181300.0,20.8059,20.8059,20.775,20.7982,181300.0
2011-03-09 13:00:00,26.96,26.98,26.94,26.95,134300.0,20.7982,20.8136,20.7827,20.7904,134300.0
2011-03-09 13:05:00,26.95,26.96,26.91,26.92,43400.0,20.7904,20.7982,20.7596,20.7673,43400.0
2011-03-09 13:10:00,26.91,26.93,26.89,26.91,86700.0,20.7596,20.775,20.7442,20.7596,86700.0
2011-03-09 13:15:00,26.91,26.94,26.9,26.91,71000.0,20.7596,20.7827,20.7519,20.7596,71000.0
2011-03-09 13:20:00,26.91,26.93,26.9,26.91,64900.0,20.7596,20.775,20.7519,20.7596,64900.0
2011-03-09 13:25:00,26.91,26.98,26.91,26.95,135500.0,20.7596,20.8136,20.7596,20.7904,135500.0
2011-03-09 13:30:00,26.95,26.99,26.95,26.98,150900.0,20.7904,20.8213,20.7904,20.8136,150900.0
2011-03-09 13:35:00,26.98,26.99,26.93,26.95,143000.0,20.8136,20.8213,20.775,20.7904,143000.0
2011-03-09 13:40:00,26.95,26.96,26.93,26.94,46300.0,20.7904,20.7982,20.775,20.7827,46300.0
2011-03-09 13:45:00,26.94,26.95,26.92,26.94,56300.0,20.7827,20.7904,20.7673,20.7827,56300.0
2011-03-09 13:50:00,26.93,26.94,26.9,26.92,85200.0,20.775,20.7827,20.7519,20.7673,85200.0
2011-03-09 13:55:00,26.92,26.95,26.91,26.92,82300.0,20.7673,20.7904,20.7596,20.7673,82300.0
2011-03-09 14:00:00,26.93,26.98,26.92,26.95,86200.0,20.775,20.8136,20.7673,20.7904,86200.0
2011-03-09 14:05:00,26.95,26.95,26.91,26.95,107100.0,20.7904,20.7904,20.7596,20.7904,107100.0
2011-03-09 14:10:00,26.95,26.96,26.91,26.96,111400.0,20.7904,20.7982,20.7596,20.7982,111400.0
2011-03-09 14:15:00,26.95,27.0,26.95,26.98,177300.0,20.7904,20.829,20.7904,20.8136,177300.0
2011-03-09 14:20:00,26.99,26.99,26.93,26.97,77800.0,20.8213,20.8213,20.775,20.8059,77800.0
2011-03-09 14:25:00,26.97,26.99,26.96,26.99,66800.0,20.8059,20.8213,20.7982,20.8213,66800.0
2011-03-09 14:30:00,26.99,27.0,26.98,26.99,156900.0,20.8213,20.829,20.8136,20.8213,156900.0
2011-03-09 14:35:00,26.99,26.99,26.95,26.96,204700.0,20.8213,20.8213,20.7904,20.7982,204700.0
2011-03-09 14:40:00,26.95,26.97,26.93,26.95,129700.0,20.7904,20.8059,20.775,20.7904,129700.0
2011-03-09 14:45:00,26.95,26.98,26.94,26.96,78900.0,20.7904,20.8136,20.7827,20.7982,78900.0
2011-03-09 14:50:00,26.96,26.99,26.96,26.96,111600.0,20.7982,20.8213,20.7982,20.7982,111600.0
2011-03-09 14:55:00,26.96,26.98,26.95,26.95,140500.0,20.7982,20.8136,20.7904,20.7904,140500.0
2011-03-09 15:00:00,26.96,26.97,26.93,26.95,402000.0,20.7982,20.8059,20.775,20.7904,402000.0
2011-03-09 15:05:00,26.95,26.97,26.87,26.91,279500.0,20.7904,20.8059,20.7287,20.7596,279500.0
2011-03-09 15:10:00,26.91,26.93,26.85,26.86,127000.0,20.7596,20.775,20.7133,20.721,127000.0
2011-03-09 15:15:00,26.86,26.88,26.84,26.88,106300.0,20.721,20.7364,20.7056,20.7364,106300.0
2011-03-09 15:20:00,26.87,26.88,26.83,26.85,133200.0,20.7287,20.7364,20.6979,20.7133,133200.0
2011-03-09 15:25:00,26.86,26.86,26.79,26.8,180100.0,20.721,20.721,20.667,20.6747,180100.0
2011-03-09 15:30:00,26.8,26.82,26.79,26.8,133000.0,20.6747,20.6902,20.667,20.6747,133000.0
2011-03-09 15:35:00,26.8,26.81,26.77,26.79,108400.0,20.6747,20.6824,20.6516,20.667,108400.0
2011-03-09 15:40:00,26.79,26.82,26.77,26.77,250800.0,20.667,20.6902,20.6516,20.6516,250800.0
2011-03-09 15:45:00,26.78,26.82,26.77,26.79,863200.0,20.6593,20.6902,20.6516,20.667,863200.0
2011-03-09 15:50:00,26.79,26.82,26.78,26.79,277900.0,20.667,20.6902,20.6593,20.667,277900.0
2011-03-09 15:55:00,26.8,26.84,26.8,26.81,254200.0,20.6747,20.7056,20.6747,20.6824,254200.0
2011-03-10 09:30:00,26.39,26.57,26.35,26.49,304300.0,20.3584,20.4973,20.3276,20.4356,304300.0
2011-03-10 09:35:00,26.49,26.52,26.41,26.52,197300.0,20.4356,20.4587,20.3739,20.4587,197300.0
2011-03-10 09:40:00,26.51,26.55,26.4,26.53,361800.0,20.451,20.4819,20.3661,20.4664,361800.0
2011-03-10 09:45:00,26.52,26.64,26.49,26.63,232000.0,20.4587,20.5513,20.4356,20.5436,232000.0
2011-03-10 09:50:00,26.63,26.79,26.62,26.75,386800.0,20.5436,20.667,20.5359,20.6361,386800.0
2011-03-10 09:55:00,26.74,26.74,26.51,26.54,231300.0,20.6284,20.6284,20.451,20.4741,231300.0
2011-03-10 10:00:00,26.53,26.55,26.46,26.49,168500.0,20.4664,20.4819,20.4124,20.4356,168500.0
2011-03-10 10:05:00,26.49,26.5,26.3,26.39,269300.0,20.4356,20.4433,20.289,20.3584,269300.0
2011-03-10 10:10:00,26.4,26.45,26.39,26.43,141300.0,20.3661,20.4047,20.3584,20.3893,141300.0
2011-03-10 10:15:00,26.44,26.46,26.43,26.45,129000.0,20.397,20.4124,20.3893,20.4047,129000.0
2011-03-10 10:20:00,26.45,26.5,26.44,26.49,130500.0,20.4047,20.4433,20.397,20.4356,130500.0
2011-03-10 10:25:00,26.48,26.55,26.47,26.53,271000.0,20.4279,20.4819,20.4201,20.4664,271000.0
2011-03-10 10:30:00,26.53,26.53,26.48,26.52,405800.0,20.4664,20.4664,20.4279,20.4587,405800.0
2011-03-10 10:35:00,26.51,26.53,26.49,26.51,428400.0,20.451,20.4664,20.4356,20.451,428400.0
2011-03-10 10:40:00,26.51,26.6,26.49,26.58,259000.0,20.451,20.5204,20.4356,20.505,259000.0
2011-03-10 10:45:00,26.58,26.6,26.53,26.55,198900.0,20.505,20.5204,20.4664,20.4819,198900.0
2011-03-10 10:50:00,26.54,26.62,26.54,26.62,76900.0,20.4741,20.5359,20.4741,20.5359,76900.0
2011-03-10 10:55:00,26.62,26.62,26.59,26.6,104800.0,20.5359,20.5359,20.5127,20.5204,104800.0
2011-03-10 11:00:00,26.61,26.65,26.58,26.59,110800.0,20.5281,20.559,20.505,20.5127,110800.0
2011-03-10 11:05:00,26.59,26.61,26.58,26.58,36700.0,20.5127,20.5281,20.505,20.505,36700.0
2011-03-10 11:10:00,26.59,26.59,26.53,26.55,100100.0,20.5127,20.5127,20.4664,20.4819,100100.0
2011-03-10 11:15:00,26.55,26.6,26.53,26.6,128900.0,20.4819,20.5204,20.4664,20.5204,128900.0
2011-03-10 11:20:00,26.6,26.61,26.51,26.51,363400.0,20.5204,20.5281,20.451,20.451,363400.0
2011-03-10 11:25:00,26.51,26.53,26.49,26.51,136600.0,20.451,20.4664,20.4356,20.451,136600.0
2011-03-10 11:30:00,26.5,26.59,26.49,26.59,97000.0,20.4433,20.5127,20.4356,20.5127,97000.0
2011-03-10 11:35:00,26.58,26.62,26.57,26.62,46100.0,20.505,20.5359,20.4973,20.5359,46100.0
2011-03-10 11:40:00,26.61,26.62,26.55,26.57,102100.0,20.5281,20.5359,20.4819,20.4973,102100.0
2011-03-10 11:45:00,26.57,26.58,26.55,26.56,66800.0,20.4973,20.505,20.4819,20.4896,66800.0
2011-03-10 11:50:00,26.56,26.6,26.56,26.6,56100.0,20.4896,20.5204,20.4896,20.5204,56100.0
2011-03-10 11:55:00,26.6,26.66,26.57,26.58,227000.0,20.5204,20.5667,20.4973,20.505,227000.0
2011-03-10 12:00:00,26.58,26.6,26.57,26.6,170100.0,20.505,20.5204,20.4973,20.5204,170100.0
2011-03-10 12:05:00,26.6,26.61,26.53,26.56,129600.0,20.5204,20.5281,20.4664,20.4896,129600.0
2011-03-10 12:10:00,26.56,26.59,26.55,26.56,188300.0,20.4896,20.5127,20.4819,20.4896,188300.0
2011-03-10 12:15:00,26.56,26.58,26.55,26.56,112600.0,20.4896,20.505,20.4819,20.4896,112600.0
2011-03-10 12:20:00,26.56,26.63,26.56,26.6,105500.0,20.4896,20.5436,20.4896,20.5204,105500.0
2011-03-10 12:25:00,26.62,26.62,26.54,26.55,192600.0,20.5359,20.5359,20.4741,20.4819,192600.0
2011-03-10 12:30:00,26.54,26.55,26.5,26.51,81800.0,20.4741,20.4819,20.4433,20.451,81800.0
2011-03-10 12:35:00,26.51,26.55,26.51,26.54,82100.0,20.451,20.4819,20.451,20.4741,82100.0
2011-03-10 12:40:00,26.55,26.55,26.48,26.54,144300.0,20.4819,20.4819,20.4279,20.4741,144300.0
2011-03-10 12:45:00,26.54,26.56,26.49,26.49,97900.0,20.4741,20.4896,20.4356,20.4356,97900.0
2011-03-10 12:50:00,26.49,26.57,26.49,26.57,110000.0,20.4356,20.4973,20.4356,20.4973,110000.0
2011-03-10 12:55:00,26.56,26.57,26.52,26.55,110200.0,20.4896,20.4973,20.4587,20.4819,110200.0
2011-03-10 13:00:00,26.56,26.58,26.53,26.57,90000.0,20.4896,20.505,20.4664,20.4973,90000.0
2011-03-10 13:05:00,26.56,26.58,26.54,26.58,59800.0,20.4896,20.505,20.4741,20.505,59800.0
2011-03-10 13:10:00,26.58,26.64,26.57,26.63,55100.0,20.505,20.5513,20.4973,20.5436,55100.0
2011-03-10 13:15:00,26.64,26.66,26.62,26.65,77100.0,20.5513,20.5667,20.5359,20.559,77100.0
2011-03-10 13:20:00,26.65,26.66,26.62,26.63,150500.0,20.559,20.5667,20.5359,20.5436,150500.0
2011-03-10 13:25:00,26.63,26.64,26.55,26.55,266700.0,20.5436,20.5513,20.4819,20.4819,266700.0
2011-03-10 13:30:00,26.55,26.55,26.44,26.48,242600.0,20.4819,20.4819,20.397,20.4279,242600.0
2011-03-10 13:35:00,26.48,26.53,26.44,26.44,309100.0,20.4279,20.4664,20.397,20.397,309100.0
2011-03-10 13:40:00,26.45,26.54,26.44,26.47,257200.0,20.4047,20.4741,20.397,20.4201,257200.0
2011-03-10 13:45:00,26.47,26.56,26.46,26.55,155500.0,20.4201,20.4896,20.4124,20.4819,155500.0
2011-03-10 13:50:00,26.56,26.59,26.52,26.53,99300.0,20.4896,20.5127,20.4587,20.4664,99300.0
2011-03-10 13:55:00,26.52,26.55,26.5,26.53,65000.0,20.4587,20.4819,20.4433,20.4664,65000.0
2011-03-10 14:00:00,26.52,26.53,26.48,26.5,185800.0,20.4587,20.4664,20.4279,20.4433,185800.0
2011-03-10 14:05:00,26.5,26.56,26.5,26.55,165300.0,20.4433,20.4896,20.4433,20.4819,165300.0
2011-03-10 14:10:00,26.55,26.55,26.5,26.5,123200.0,20.4819,20.4819,20.4433,20.4433,123200.0
2011-03-10 14:15:00,26.51,26.55,26.49,26.55,121400.0,20.451,20.4819,20.4356,20.4819,121400.0
2011-03-10 14:20:00,26.55,26.56,26.52,26.55,119600.0,20.4819,20.4896,20.4587,20.4819,119600.0
2011-03-10 14:25:00,26.54,26.58,26.52,26.52,112100.0,20.4741,20.505,20.4587,20.4587,112100.0
2011-03-10 14:30:00,26.53,26.56,26.52,26.54,75400.0,20.4664,20.4896,20.4587,20.4741,75400.0
2011-03-10 14:35:00,26.54,26.6,26.54,26.58,104100.0,20.4741,20.5204,20.4741,20.505,104100.0
2011-03-10 14:40:00,26.58,26.62,26.52,26.53,231500.0,20.505,20.5359,20.4587,20.4664,231500.0
2011-03-10 14:45:00,26.53,26.58,26.53,26.58,54500.0,20.4664,20.505,20.4664,20.505,54500.0
2011-03-10 14:50:00,26.58,26.6,26.58,26.58,69500.0,20.505,20.5204,20.505,20.505,69500.0
2011-03-10 14:55:00,26.58,26.61,26.57,26.6,70500.0,20.505,20.5281,20.4973,20.5204,70500.0
2011-03-10 15:00:00,26.6,26.62,26.53,26.55,117600.0,20.5204,20.5359,20.4664,20.4819,117600.0
2011-03-10 15:05:00,26.56,26.59,26.55,26.56,98400.0,20.4896,20.5127,20.4819,20.4896,98400.0
2011-03-10 15:10:00,26.55,26.55,26.52,26.53,101500.0,20.4819,20.4819,20.4587,20.4664,101500.0
2011-03-10 15:15:00,26.52,26.55,26.51,26.51,102900.0,20.4587,20.4819,20.451,20.451,102900.0
2011-03-10 15:20:00,26.52,26.55,26.5,26.55,147600.0,20.4587,20.4819,20.4433,20.4819,147600.0
2011-03-10 15:25:00,26.55,26.56,26.5,26.51,116000.0,20.4819,20.4896,20.4433,20.451,116000.0
2011-03-10 15:30:00,26.51,26.54,26.5,26.52,179600.0,20.451,20.4741,20.4433,20.4587,179600.0
2011-03-10 15:35:00,26.52,26.55,26.5,26.54,134100.0,20.4587,20.4819,20.4433,20.4741,134100.0
2011-03-10 15:40:00,26.54,26.61,26.54,26.6,299900.0,20.4741,20.5281,20.4741,20.5204,299900.0
2011-03-10 15:45:00,26.6,26.62,26.54,26.58,489200.0,20.5204,20.5359,20.4741,20.505,489200.0
2011-03-10 15:50:00,26.58,26.63,26.57,26.57,646100.0,20.505,20.5436,20.4973,20.4973,646100.0
2011-03-10 15:55:00,26.57,26.68,26.57,26.66,1076900.0,20.4973,20.5821,20.4973,20.5667,1076900.0
2011-03-11 09:30:00,26.47,26.79,26.47,26.76,221800.0,20.4201,20.667,20.4201,20.6439,221800.0
2011-03-11 09:35:00,26.76,26.91,26.73,26.9,176800.0,20.6439,20.7596,20.6207,20.7519,176800.0
2011-03-11 09:40:00,26.9,26.99,26.85,26.96,349800.0,20.7519,20.8213,20.7133,20.7982,349800.0
2011-03-11 09:45:00,26.97,27.07,26.92,27.07,863200.0,20.8059,20.883,20.7673,20.883,863200.0
2011-03-11 09:50:00,27.06,27.06,26.83,26.84,356100.0,20.8753,20.8753,20.6979,20.7056,356100.0
2011-03-11 09:55:00,26.85,26.98,26.76,26.92,394400.0,20.7133,20.8136,20.6439,20.7673,394400.0
2011-03-11 10:00:00,26.91,26.96,26.86,26.87,293300.0,20.7596,20.7982,20.721,20.7287,293300.0
2011-03-11 10:05:00,26.87,26.93,26.82,26.91,329100.0,20.7287,20.775,20.6902,20.7596,329100.0
2011-03-11 10:10:00,26.92,26.94,26.83,26.88,179700.0,20.7673,20.7827,20.6979,20.7364,179700.0
2011-03-11 10:15:00,26.88,27.0,26.88,26.95,212300.0,20.7364,20.829,20.7364,20.7904,212300.0
2011-03-11 10:20:00,26.96,27.05,26.93,27.02,300900.0,20.7982,20.8676,20.775,20.8444,300900.0
2011-03-11 10:25:00,27.02,27.03,26.9,26.9,158600.0,20.8444,20.8522,20.7519,20.7519,158600.0
2011-03-11 10:30:00,26.91,26.95,26.85,26.85,187700.0,20.7596,20.7904,20.7133,20.7133,187700.0
2011-03-11 10:35:00,26.85,26.95,26.85,26.94,228300.0,20.7133,20.7904,20.7133,20.7827,228300.0
2011-03-11 10:40:00,26.94,26.94,26.88,26.89,188100.0,20.7827,20.7827,20.7364,20.7442,188100.0
2011-03-11 10:45:00,26.89,26.94,26.86,26.9,142900.0,20.7442,20.7827,20.721,20.7519,142900.0
2011-03-11 10:50:00,26.89,26.9,26.86,26.89,116900.0,20.7442,20.7519,20.721,20.7442,116900.0
2011-03-11 10:55:00,26.9,26.93,26.89,26.92,94400.0,20.7519,20.775,20.7442,20.7673,94400.0
2011-03-11 11:00:00,26.92,26.99,26.92,26.96,111200.0,20.7673,20.8213,20.7673,20.7982,111200.0
2011-03-11 11:05:00,26.96,26.96,26.89,26.89,138400.0,20.7982,20.7982,20.7442,20.7442,138400.0
2011-03-11 11:10:00,26.9,26.93,26.88,26.9,110300.0,20.7519,20.775,20.7364,20.7519,110300.0
2011-03-11 11:15:00,26.9,26.9,26.84,26.85,89600.0,20.7519,20.7519,20.7056,20.7133,89600.0
2011-03-11 11:20:00,26.84,26.95,26.84,26.95,100300.0,20.7056,20.7904,20.7056,20.7904,100300.0
2011-03-11 11:25:00,26.95,27.01,26.95,27.0,191700.0,20.7904,20.8367,20.7904,20.829,191700.0
2011-03-11 11:30:00,26.99,27.0,26.97,26.98,38500.0,20.8213,20.829,20.8059,20.8136,38500.0
2011-03-11 11:35:00,26.99,27.01,26.97,26.98,210000.0,20.8213,20.8367,20.8059,20.8136,210000.0
2011-03-11 11:40:00,26.99,27.0,26.94,26.99,150900.0,20.8213,20.829,20.7827,20.8213,150900.0
2011-03-11 11:45:00,26.99,27.05,26.99,27.04,192800.0,20.8213,20.8676,20.8213,20.8599,192800.0
2011-03-11 11:50:00,27.04,27.13,27.03,27.09,230400.0,20.8599,20.9293,20.8522,20.8984,230400.0
2011-03-11 11:55:00,27.09,27.11,27.06,27.1,111400.0,20.8984,20.9139,20.8753,20.9062,111400.0
2011-03-11 12:00:00,27.1,27.15,27.08,27.14,145600.0,20.9062,20.9447,20.8907,20.937,145600.0
2011-03-11 12:05:00,27.13,27.18,27.13,27.18,130700.0,20.9293,20.9679,20.9293,20.9679,130700.0
2011-03-11 12:10:00,27.18,27.18,27.13,27.14,129400.0,20.9679,20.9679,20.9293,20.937,129400.0
2011-03-11 12:15:00,27.14,27.2,27.14,27.17,123600.0,20.937,20.9833,20.937,20.9602,123600.0
2011-03-11 12:20:00,27.18,27.21,27.17,27.18,116800.0,20.9679,20.991,20.9602,20.9679,116800.0
2011-03-11 12:25:00,27.19,27.2,27.17,27.2,74200.0,20.9756,20.9833,20.9602,20.9833,74200.0
2011-03-11 12:30:00,27.2,27.21,27.16,27.17,194800.0,20.9833,20.991,20.9524,20.9602,194800.0
2011-03-11 12:35:00,27.17,27.17,27.1,27.11,119100.0,20.9602,20.9602,20.9062,20.9139,119100.0
2011-03-11 12:40:00,27.1,27.15,27.1,27.14,76300.0,20.9062,20.9447,20.9062,20.937,76300.0
2011-03-11 12:45:00,27.13,27.14,27.1,27.12,78000.0,20.9293,20.937,20.9062,20.9216,78000.0
2011-03-11 12:50:00,27.13,27.16,27.12,27.16,56100.0,20.9293,20.9524,20.9216,20.9524,56100.0
2011-03-11 12:55:00,27.15,27.18,27.13,27.15,185200.0,20.9447,20.9679,20.9293,20.9447,185200.0
2011-03-11 13:00:00,27.15,27.16,27.13,27.14,91200.0,20.9447,20.9524,20.9293,20.937,91200.0
2011-03-11 13:05:00,27.15,27.15,27.06,27.06,302000.0,20.9447,20.9447,20.8753,20.8753,302000.0
2011-03-11 13:10:00,27.06,27.08,27.04,27.05,108600.0,20.8753,20.8907,20.8599,20.8676,108600.0
2011-03-11 13:15:00,27.05,27.07,27.03,27.06,99600.0,20.8676,20.883,20.8522,20.8753,99600.0
2011-03-11 13:20:00,27.06,27.07,27.02,27.05,105000.0,20.8753,20.883,20.8444,20.8676,105000.0
2011-03-11 13:25:00,27.05,27.05,27.03,27.04,36000.0,20.8676,20.8676,20.8522,20.8599,36000.0
2011-03-11 13:30:00,27.03,27.05,27.02,27.02,105400.0,20.8522,20.8676,20.8444,20.8444,105400.0
2011-03-11 13:35:00,27.03,27.04,27.01,27.01,123600.0,20.8522,20.8599,20.8367,20.8367,123600.0
2011-03-11 13:40:00,27.02,27.07,27.01,27.06,104400.0,20.8444,20.883,20.8367,20.8753,104400.0
2011-03-11 13:45:00,27.06,27.1,27.06,27.1,111700.0,20.8753,20.9062,20.8753,20.9062,111700.0
2011-03-11 13:50:00,27.09,27.11,27.08,27.1,163800.0,20.8984,20.9139,20.8907,20.9062,163800.0
2011-03-11 13:55:00,27.1,27.11,27.08,27.1,82400.0,20.9062,20.9139,20.8907,20.9062,82400.0
2011-03-11 14:00:00,27.1,27.11,27.04,27.05,85500.0,20.9062,20.9139,20.8599,20.8676,85500.0
2011-03-11 14:05:00,27.05,27.07,27.02,27.02,123700.0,20.8676,20.883,20.8444,20.8444,123700.0
2011-03-11 14:10:00,27.02,27.02,26.98,26.99,273300.0,20.8444,20.8444,20.8136,20.8213,273300.0
2011-03-11 14:15:00,26.99,27.0,26.98,26.99,111900.0,20.8213,20.829,20.8136,20.8213,111900.0
2011-03-11 14:20:00,26.99,27.0,26.98,27.0,170400.0,20.8213,20.829,20.8136,20.829,170400.0
2011-03-11 14:25:00,27.0,27.0,26.98,26.98,75900.0,20.829,20.829,20.8136,20.8136,75900.0
2011-03-11 14:30:00,26.99,27.0,26.98,27.0,82600.0,20.8213,20.829,20.8136,20.829,82600.0
2011-03-11 14:35:00,26.99,26.99,26.95,26.98,211000.0,20.8213,20.8213,20.7904,20.8136,211000.0
2011-03-11 14:40:00,26.98,27.0,26.94,26.95,338600.0,20.8136,20.829,20.7827,20.7904,338600.0
2011-03-11 14:45:00,26.94,26.96,26.94,26.94,66900.0,20.7827,20.7982,20.7827,20.7827,66900.0
2011-03-11 14:50:00,26.94,26.95,26.93,26.94,133300.0,20.7827,20.7904,20.775,20.7827,133300.0
2011-03-11 14:55:00,26.94,26.96,26.93,26.95,142600.0,20.7827,20.7982,20.775,20.7904,142600.0
2011-03-11 15:00:00,26.95,26.99,26.94,26.97,268400.0,20.7904,20.8213,20.7827,20.8059,268400.0
2011-03-11 15:05:00,26.98,26.98,26.94,26.95,77800.0,20.8136,20.8136,20.7827,20.7904,77800.0
2011-03-11 15:10:00,26.95,26.97,26.92,26.94,437200.0,20.7904,20.8059,20.7673,20.7827,437200.0
2011-03-11 15:15:00,26.93,26.96,26.92,26.96,157600.0,20.775,20.7982,20.7673,20.7982,157600.0
2011-03-11 15:20:00,26.95,27.0,26.95,27.0,65800.0,20.7904,20.829,20.7904,20.829,65800.0
2011-03-11 15:25:00,27.0,27.0,26.96,26.99,105700.0,20.829,20.829,20.7982,20.8213,105700.0
2011-03-11 15:30:00,27.0,27.03,26.93,26.94,262500.0,20.829,20.8522,20.775,20.7827,262500.0
2011-03-11 15:35:00,26.94,27.01,26.94,27.01,149300.0,20.7827,20.8367,20.7827,20.8367,149300.0
2011-03-11 15:40:00,27.0,27.04,26.99,27.04,195800.0,20.829,20.8599,20.8213,20.8599,195800.0
2011-03-11 15:45:00,27.04,27.05,27.02,27.02,301100.0,20.8599,20.8676,20.8444,20.8444,301100.0
2011-03-11 15:50:00,27.02,27.04,26.99,27.0,298300.0,20.8444,20.8599,20.8213,20.829,298300.0
2011-03-11 15:55:00,27.0,27.01,26.94,26.94,344400.0,20.829,20.8367,20.7827,20.7827,344400.0
2011-03-14 09:30:00,26.74,26.83,26.64,26.82,218600.0,20.6284,20.6979,20.5513,20.6902,218600.0
2011-03-14 09:35:00,26.82,26.87,26.77,26.77,520000.0,20.6902,20.7287,20.6516,20.6516,520000.0
2011-03-14 09:40:00,26.78,26.88,26.74,26.84,473400.0,20.6593,20.7364,20.6284,20.7056,473400.0
2011-03-14 09:45:00,26.85,26.88,26.84,26.86,159500.0,20.7133,20.7364,20.7056,20.721,159500.0
2011-03-14 09:50:00,26.86,26.9,26.84,26.86,206800.0,20.721,20.7519,20.7056,20.721,206800.0
2011-03-14 09:55:00,26.86,26.88,26.83,26.83,128600.0,20.721,20.7364,20.6979,20.6979,128600.0
2011-03-14 10:00:00,26.83,26.85,26.81,26.81,130900.0,20.6979,20.7133,20.6824,20.6824,130900.0
2011-03-14 10:05:00,26.81,26.81,26.76,26.77,123700.0,20.6824,20.6824,20.6439,20.6516,123700.0
2011-03-14 10:10:00,26.76,26.77,26.7,26.72,171900.0,20.6439,20.6516,20.5976,20.613,171900.0
2011-03-14 10:15:00,26.72,26.74,26.67,26.68,113400.0,20.613,20.6284,20.5744,20.5821,113400.0
2011-03-14 10:20:00,26.67,26.69,26.64,26.66,115900.0,20.5744,20.5899,20.5513,20.5667,115900.0
2011-03-14 10:25:00,26.66,26.68,26.63,26.64,118700.0,20.5667,20.5821,20.5436,20.5513,118700.0
2011-03-14 10:30:00,26.63,26.66,26.49,26.49,254000.0,20.5436,20.5667,20.4356,20.4356,254000.0
2011-03-14 10:35:00,26.49,26.5,26.45,26.48,192800.0,20.4356,20.4433,20.4047,20.4279,192800.0
2011-03-14 10:40:00,26.48,26.51,26.46,26.47,219700.0,20.4279,20.451,20.4124,20.4201,219700.0
2011-03-14 10:45:00,26.47,26.61,26.47,26.6,142500.0,20.4201,20.5281,20.4201,20.5204,142500.0
2011-03-14 10:50:00,26.6,26.66,26.57,26.58,182100.0,20.5204,20.5667,20.4973,20.505,182100.0
2011-03-14 10:55:00,26.59,26.61,26.52,26.52,122600.0,20.5127,20.5281,20.4587,20.4587,122600.0
2011-03-14 11:00:00,26.53,26.61,26.5,26.61,90600.0,20.4664,20.5281,20.4433,20.5281,90600.0
2011-03-14 11:05:00,26.61,26.61,26.54,26.55,138900.0,20.5281,20.5281,20.4741,20.4819,138900.0
2011-03-14 11:10:00,26.55,26.57,26.5,26.53,120800.0,20.4819,20.4973,20.4433,20.4664,120800.0
2011-03-14 11:15:00,26.52,26.54,26.49,26.5,141300.0,20.4587,20.4741,20.4356,20.4433,141300.0
2011-03-14 11:20:00,26.51,26.57,26.51,26.57,75200.0,20.451,20.4973,20.451,20.4973,75200.0
2011-03-14 11:25:00,26.57,26.58,26.53,26.53,90900.0,20.4973,20.505,20.4664,20.4664,90900.0
2011-03-14 11:30:00,26.53,26.55,26.5,26.52,122300.0,20.4664,20.4819,20.4433,20.4587,122300.0
2011-03-14 11:35:00,26.51,26.53,26.5,26.51,86700.0,20.451,20.4664,20.4433,20.451,86700.0
2011-03-14 11:40:00,26.51,26.56,26.5,26.54,69100.0,20.451,20.4896,20.4433,20.4741,69100.0
2011-03-14 11:45:00,26.55,26.55,26.48,26.49,90800.0,20.4819,20.4819,20.4279,20.4356,90800.0
2011-03-14 11:50:00,26.48,26.51,26.45,26.45,113000.0,20.4279,20.451,20.4047,20.4047,113000.0
2011-03-14 11:55:00,26.45,26.49,26.45,26.48,78600.0,20.4047,20.4356,20.4047,20.4279,78600.0
2011-03-14 12:00:00,26.48,26.5,26.43,26.44,92800.0,20.4279,20.4433,20.3893,20.397,92800.0
2011-03-14 12:05:00,26.43,26.44,26.4,26.4,86600.0,20.3893,20.397,20.3661,20.3661,86600.0
2011-03-14 12:10:00,26.41,26.44,26.4,26.44,73400.0,20.3739,20.397,20.3661,20.397,73400.0
2011-03-14 12:15:00,26.43,26.44,26.4,26.42,111000.0,20.3893,20.397,20.3661,20.3816,111000.0
2011-03-14 12:20:00,26.41,26.46,26.4,26.42,164300.0,20.3739,20.4124,20.3661,20.3816,164300.0
2011-03-14 12:25:00,26.42,26.43,26.39,26.39,88100.0,20.3816,20.3893,20.3584,20.3584,88100.0
2011-03-14 12:30:00,26.39,26.44,26.39,26.43,61600.0,20.3584,20.397,20.3584,20.3893,61600.0
2011-03-14 12:35:00,26.44,26.44,26.38,26.39,114900.0,20.397,20.397,20.3507,20.3584,114900.0
2011-03-14 12:40:00,26.39,26.42,26.37,26.42,115300.0,20.3584,20.3816,20.343,20.3816,115300.0
2011-03-14 12:45:00,26.43,26.44,26.39,26.42,51600.0,20.3893,20.397,20.3584,20.3816,51600.0
2011-03-14 12:50:00,26.42,26.45,26.42,26.43,34200.0,20.3816,20.4047,20.3816,20.3893,34200.0
2011-03-14 12:55:00,26.43,26.5,26.42,26.5,103000.0,20.3893,20.4433,20.3816,20.4433,103000.0
2011-03-14 13:00:00,26.5,26.51,26.49,26.51,72400.0,20.4433,20.451,20.4356,20.451,72400.0
2011-03-14 13:05:00,26.5,26.56,26.5,26.53,75000.0,20.4433,20.4896,20.4433,20.4664,75000.0
2011-03-14 13:10:00,26.53,26.55,26.52,26.54,46500.0,20.4664,20.4819,20.4587,20.4741,46500.0
2011-03-14 13:15:00,26.54,26.57,26.5,26.56,235300.0,20.4741,20.4973,20.4433,20.4896,235300.0
2011-03-14 13:20:00,26.55,26.62,26.53,26.53,185700.0,20.4819,20.5359,20.4664,20.4664,185700.0
2011-03-14 13:25:00,26.53,26.55,26.52,26.54,50400.0,20.4664,20.4819,20.4587,20.4741,50400.0
2011-03-14 13:30:00,26.53,26.53,26.5,26.52,34400.0,20.4664,20.4664,20.4433,20.4587,34400.0
2011-03-14 13:35:00,26.52,26.54,26.49,26.52,41900.0,20.4587,20.4741,20.4356,20.4587,41900.0
2011-03-14 13:40:00,26.52,26.57,26.51,26.57,57000.0,20.4587,20.4973,20.451,20.4973,57000.0
2011-03-14 13:45:00,26.57,26.58,26.56,26.58,73300.0,20.4973,20.505,20.4896,20.505,73300.0
2011-03-14 13:50:00,26.58,26.62,26.57,26.62,46900.0,20.505,20.5359,20.4973,20.5359,46900.0
2011-03-14 13:55:00,26.62,26.62,26.6,26.61,78300.0,20.5359,20.5359,20.5204,20.5281,78300.0
2011-03-14 14:00:00,26.6,26.63,26.6,26.6,109400.0,20.5204,20.5436,20.5204,20.5204,109400.0
2011-03-14 14:05:00,26.6,26.68,26.6,26.65,104500.0,20.5204,20.5821,20.5204,20.559,104500.0
2011-03-14 14:10:00,26.64,26.68,26.62,26.66,95200.0,20.5513,20.5821,20.5359,20.5667,95200.0
2011-03-14 14:15:00,26.66,26.66,26.62,26.63,27700.0,20.5667,20.5667,20.5359,20.5436,27700.0
2011-03-14 14:20:00,26.63,26.7,26.63,26.68,78300.0,20.5436,20.5976,20.5436,20.5821,78300.0
2011-03-14 14:25:00,26.67,26.7,26.64,26.7,82700.0,20.5744,20.5976,20.5513,20.5976,82700.0
2011-03-14 14:30:00,26.69,26.7,26.62,26.63,231100.0,20.5899,20.5976,20.5359,20.5436,231100.0
2011-03-14 14:35:00,26.63,26.63,26.61,26.61,114300.0,20.5436,20.5436,20.5281,20.5281,114300.0
2011-03-14 14:40:00,26.62,26.62,26.58,26.58,162400.0,20.5359,20.5359,20.505,20.505,162400.0
2011-03-14 14:45:00,26.58,26.61,26.58,26.61,37500.0,20.505,20.5281,20.505,20.5281,37500.0
2011-03-14 14:50:00,26.6,26.61,26.57,26.6,122500.0,20.5204,20.5281,20.4973,20.5204,122500.0
2011-03-14 14:55:00,26.6,26.62,26.59,26.6,69500.0,20.5204,20.5359,20.5127,20.5204,69500.0
2011-03-14 15:00:00,26.6,26.61,26.58,26.58,138800.0,20.5204,20.5281,20.505,20.505,138800.0
2011-03-14 15:05:00,26.58,26.65,26.58,26.62,80600.0,20.505,20.559,20.505,20.5359,80600.0
2011-03-14 15:10:00,26.63,26.7,26.62,26.7,50300.0,20.5436,20.5976,20.5359,20.5976,50300.0
2011-03-14 15:15:00,26.7,26.7,26.66,26.66,115800.0,20.5976,20.5976,20.5667,20.5667,115800.0
2011-03-14 15:20:00,26.66,26.67,26.64,26.67,138600.0,20.5667,20.5744,20.5513,20.5744,138600.0
2011-03-14 15:25:00,26.67,26.68,26.64,26.66,148000.0,20.5744,20.5821,20.5513,20.5667,148000.0
2011-03-14 15:30:00,26.66,26.71,26.66,26.7,208300.0,20.5667,20.6053,20.5667,20.5976,208300.0
2011-03-14 15:35:00,26.7,26.73,26.66,26.71,246800.0,20.5976,20.6207,20.5667,20.6053,246800.0
2011-03-14 15:40:00,26.71,26.84,26.71,26.82,376100.0,20.6053,20.7056,20.6053,20.6902,376100.0
2011-03-14 15:45:00,26.82,26.83,26.8,26.83,397200.0,20.6902,20.6979,20.6747,20.6979,397200.0
2011-03-14 15:50:00,26.82,26.83,26.77,26.8,519800.0,20.6902,20.6979,20.6516,20.6747,519800.0
2011-03-14 15:55:00,26.79,26.84,26.79,26.8,421600.0,20.667,20.7056,20.667,20.6747,421600.0
2011-03-15 09:30:00,26.45,26.45,26.15,26.23,557200.0,20.4047,20.4047,20.1733,20.235,557200.0
2011-03-15 09:35:00,26.24,26.27,26.19,26.24,445100.0,20.2427,20.2659,20.2041,20.2427,445100.0
2011-03-15 09:40:00,26.24,26.45,26.22,26.32,294400.0,20.2427,20.4047,20.2273,20.3044,294400.0
2011-03-15 09:45:00,26.32,26.37,26.3,26.33,234000.0,20.3044,20.343,20.289,20.3121,234000.0
2011-03-15 09:50:00,26.33,26.37,26.29,26.3,277600.0,20.3121,20.343,20.2813,20.289,277600.0
2011-03-15 09:55:00,26.31,26.31,26.2,26.26,251300.0,20.2967,20.2967,20.2119,20.2581,251300.0
2011-03-15 10:00:00,26.26,26.34,26.23,26.29,208500.0,20.2581,20.3199,20.235,20.2813,208500.0
2011-03-15 10:05:00,26.29,26.33,26.25,26.32,304500.0,20.2813,20.3121,20.2504,20.3044,304500.0
2011-03-15 10:10:00,26.32,26.38,26.3,26.36,125600.0,20.3044,20.3507,20.289,20.3353,125600.0
2011-03-15 10:15:00,26.36,26.42,26.32,26.4,138100.0,20.3353,20.3816,20.3044,20.3661,138100.0
2011-03-15 10:20:00,26.4,26.52,26.39,26.52,205100.0,20.3661,20.4587,20.3584,20.4587,205100.0
2011-03-15 10:25:00,26.52,26.52,26.44,26.48,115700.0,20.4587,20.4587,20.397,20.4279,115700.0
2011-03-15 10:30:00,26.48,26.51,26.44,26.45,187000.0,20.4279,20.451,20.397,20.4047,187000.0
2011-03-15 10:35:00,26.45,26.51,26.44,26.5,52700.0,20.4047,20.451,20.397,20.4433,52700.0
2011-03-15 10:40:00,26.5,26.52,26.47,26.51,175300.0,20.4433,20.4587,20.4201,20.451,175300.0
2011-03-15 10:45:00,26.51,26.52,26.46,26.48,155800.0,20.451,20.4587,20.4124,20.4279,155800.0
2011-03-15 10:50:00,26.48,26.52,26.47,26.49,384300.0,20.4279,20.4587,20.4201,20.4356,384300.0
2011-03-15 10:55:00,26.49,26.52,26.46,26.52,172100.0,20.4356,20.4587,20.4124,20.4587,172100.0
2011-03-15 11:00:00,26.52,26.52,26.47,26.49,98700.0,20.4587,20.4587,20.4201,20.4356,98700.0
2011-03-15 11:05:00,26.49,26.53,26.48,26.52,277100.0,20.4356,20.4664,20.4279,20.4587,277100.0
2011-03-15 11:10:00,26.51,26.58,26.49,26.57,180500.0,20.451,20.505,20.4356,20.4973,180500.0
2011-03-15 11:15:00,26.56,26.62,26.54,26.57,175100.0,20.4896,20.5359,20.4741,20.4973,175100.0
2011-03-15 11:20:00,26.57,26.64,26.57,26.59,143400.0,20.4973,20.5513,20.4973,20.5127,143400.0
2011-03-15 11:25:00,26.59,26.68,26.58,26.65,118100.0,20.5127,20.5821,20.505,20.559,118100.0
2011-03-15 11:30:00,26.65,26.67,26.61,26.62,86000.0,20.559,20.5744,20.5281,20.5359,86000.0
2011-03-15 11:35:00,26.62,26.69,26.61,26.67,111700.0,20.5359,20.5899,20.5281,20.5744,111700.0
2011-03-15 11:40:00,26.67,26.7,26.63,26.64,115700.0,20.5744,20.5976,20.5436,20.5513,115700.0
2011-03-15 11:45:00,26.64,26.64,26.56,26.57,524300.0,20.5513,20.5513,20.4896,20.4973,524300.0
2011-03-15 11:50:00,26.56,26.59,26.51,26.56,101200.0,20.4896,20.5127,20.451,20.4896,101200.0
2011-03-15 11:55:00,26.57,26.58,26.55,26.57,70400.0,20.4973,20.505,20.4819,20.4973,70400.0
2011-03-15 12:00:00,26.57,26.63,26.54,26.59,140500.0,20.4973,20.5436,20.4741,20.5127,140500.0
2011-03-15 12:05:00,26.59,26.61,26.56,26.6,70900.0,20.5127,20.5281,20.4896,20.5204,70900.0
2011-03-15 12:10:00,26.59,26.6,26.56,26.56,48900.0,20.5127,20.5204,20.4896,20.4896,48900.0
2011-03-15 12:15:00,26.57,26.57,26.53,26.57,61400.0,20.4973,20.4973,20.4664,20.4973,61400.0
2011-03-15 12:20:00,26.57,26.58,26.53,26.54,46900.0,20.4973,20.505,20.4664,20.4741,46900.0
2011-03-15 12:25:00,26.54,26.6,26.54,26.57,93700.0,20.4741,20.5204,20.4741,20.4973,93700.0
2011-03-15 12:30:00,26.57,26.58,26.52,26.52,82600.0,20.4973,20.505,20.4587,20.4587,82600.0
2011-03-15 12:35:00,26.52,26.54,26.51,26.52,121500.0,20.4587,20.4741,20.451,20.4587,121500.0
2011-03-15 12:40:00,26.51,26.52,26.46,26.46,128400.0,20.451,20.4587,20.4124,20.4124,128400.0
2011-03-15 12:45:00,26.46,26.48,26.42,26.48,124000.0,20.4124,20.4279,20.3816,20.4279,124000.0
2011-03-15 12:50:00,26.48,26.51,26.46,26.49,140100.0,20.4279,20.451,20.4124,20.4356,140100.0
2011-03-15 12:55:00,26.49,26.52,26.47,26.49,182900.0,20.4356,20.4587,20.4201,20.4356,182900.0
2011-03-15 13:00:00,26.49,26.5,26.44,26.45,138900.0,20.4356,20.4433,20.397,20.4047,138900.0
2011-03-15 13:05:00,26.45,26.47,26.42,26.43,138900.0,20.4047,20.4201,20.3816,20.3893,138900.0
2011-03-15 13:10:00,26.44,26.45,26.42,26.44,143700.0,20.397,20.4047,20.3816,20.397,143700.0
2011-03-15 13:15:00,26.43,26.44,26.39,26.4,212400.0,20.3893,20.397,20.3584,20.3661,212400.0
2011-03-15 13:20:00,26.4,26.48,26.4,26.48,173400.0,20.3661,20.4279,20.3661,20.4279,173400.0
2011-03-15 13:25:00,26.48,26.48,26.45,26.45,30700.0,20.4279,20.4279,20.4047,20.4047,30700.0
2011-03-15 13:30:00,26.46,26.5,26.46,26.48,76500.0,20.4124,20.4433,20.4124,20.4279,76500.0
2011-03-15 13:35:00,26.48,26.49,26.47,26.49,43800.0,20.4279,20.4356,20.4201,20.4356,43800.0
2011-03-15 13:40:00,26.49,26.52,26.47,26.47,49700.0,20.4356,20.4587,20.4201,20.4201,49700.0
2011-03-15 13:45:00,26.46,26.51,26.45,26.5,73900.0,20.4124,20.451,20.4047,20.4433,73900.0
2011-03-15 13:50:00,26.5,26.52,26.48,26.48,23300.0,20.4433,20.4587,20.4279,20.4279,23300.0
2011-03-15 13:55:00,26.48,26.52,26.48,26.51,30500.0,20.4279,20.4587,20.4279,20.451,30500.0
2011-03-15 14:00:00,26.52,26.53,26.5,26.5,43000.0,20.4587,20.4664,20.4433,20.4433,43000.0
2011-03-15 14:05:00,26.5,26.54,26.5,26.53,38700.0,20.4433,20.4741,20.4433,20.4664,38700.0
2011-03-15 14:10:00,26.54,26.55,26.52,26.53,35300.0,20.4741,20.4819,20.4587,20.4664,35300.0
2011-03-15 14:15:00,26.53,26.55,26.47,26.48,181600.0,20.4664,20.4819,20.4201,20.4279,181600.0
2011-03-15 14:20:00,26.48,26.63,26.48,26.63,100000.0,20.4279,20.5436,20.4279,20.5436,100000.0
2011-03-15 14:25:00,26.63,26.65,26.57,26.64,86400.0,20.5436,20.559,20.4973,20.5513,86400.0
2011-03-15 14:30:00,26.64,26.64,26.54,26.54,138000.0,20.5513,20.5513,20.4741,20.4741,138000.0
2011-03-15 14:35:00,26.54,26.55,26.52,26.53,135200.0,20.4741,20.4819,20.4587,20.4664,135200.0
2011-03-15 14:40:00,26.53,26.53,26.49,26.51,248300.0,20.4664,20.4664,20.4356,20.451,248300.0
2011-03-15 14:45:00,26.52,26.55,26.52,26.55,90700.0,20.4587,20.4819,20.4587,20.4819,90700.0
2011-03-15 14:50:00,26.54,26.55,26.52,26.53,182700.0,20.4741,20.4819,20.4587,20.4664,182700.0
2011-03-15 14:55:00,26.53,26.57,26.51,26.55,206800.0,20.4664,20.4973,20.451,20.4819,206800.0
2011-03-15 15:00:00,26.56,26.61,26.54,26.6,166000.0,20.4896,20.5281,20.4741,20.5204,166000.0
2011-03-15 15:05:00,26.59,26.63,26.58,26.59,167200.0,20.5127,20.5436,20.505,20.5127,167200.0
2011-03-15 15:10:00,26.59,26.6,26.55,26.56,145200.0,20.5127,20.5204,20.4819,20.4896,145200.0
2011-03-15 15:15:00,26.55,26.61,26.54,26.58,178400.0,20.4819,20.5281,20.4741,20.505,178400.0
2011-03-15 15:20:00,26.59,26.62,26.58,26.6,256200.0,20.5127,20.5359,20.505,20.5204,256200.0
2011-03-15 15:25:00,26.6,26.62,26.58,26.62,156100.0,20.5204,20.5359,20.505,20.5359,156100.0
2011-03-15 15:30:00,26.61,26.62,26.59,26.6,246000.0,20.5281,20.5359,20.5127,20.5204,246000.0
2011-03-15 15:35:00,26.6,26.68,26.59,26.67,327900.0,20.5204,20.5821,20.5127,20.5744,327900.0
2011-03-15 15:40:00,26.67,26.75,26.66,26.74,364700.0,20.5744,20.6361,20.5667,20.6284,364700.0
2011-03-15 15:45:00,26.73,26.74,26.69,26.72,466800.0,20.6207,20.6284,20.5899,20.613,466800.0
2011-03-15 15:50:00,26.72,26.76,26.68,26.74,797300.0,20.613,20.6439,20.5821,20.6284,797300.0
2011-03-15 15:55:00,26.74,26.74,26.62,26.64,607700.0,20.6284,20.6284,20.5359,20.5513,607700.0
2011-03-16 09:30:00,26.68,26.68,26.51,26.54,229300.0,20.5821,20.5821,20.451,20.4741,229300.0
2011-03-16 09:35:00,26.53,26.54,26.42,26.42,164800.0,20.4664,20.4741,20.3816,20.3816,164800.0
2011-03-16 09:40:00,26.42,26.59,26.4,26.56,190400.0,20.3816,20.5127,20.3661,20.4896,190400.0
2011-03-16 09:45:00,26.56,26.6,26.45,26.46,202500.0,20.4896,20.5204,20.4047,20.4124,202500.0
2011-03-16 09:50:00,26.47,26.51,26.46,26.49,180000.0,20.4201,20.451,20.4124,20.4356,180000.0
2011-03-16 09:55:00,26.49,26.54,26.47,26.51,88100.0,20.4356,20.4741,20.4201,20.451,88100.0
2011-03-16 10:00:00,26.51,26.52,26.48,26.49,112500.0,20.451,20.4587,20.4279,20.4356,112500.0
2011-03-16 10:05:00,26.49,26.61,26.48,26.55,150600.0,20.4356,20.5281,20.4279,20.4819,150600.0
2011-03-16 10:10:00,26.56,26.58,26.51,26.52,79600.0,20.4896,20.505,20.451,20.4587,79600.0
2011-03-16 10:15:00,26.51,26.6,26.5,26.57,130200.0,20.451,20.5204,20.4433,20.4973,130200.0
2011-03-16 10:20:00,26.56,26.56,26.5,26.53,112900.0,20.4896,20.4896,20.4433,20.4664,112900.0
2011-03-16 10:25:00,26.53,26.61,26.52,26.59,304900.0,20.4664,20.5281,20.4587,20.5127,304900.0
2011-03-16 10:30:00,26.59,26.62,26.55,26.59,182500.0,20.5127,20.5359,20.4819,20.5127,182500.0
2011-03-16 10:35:00,26.59,26.66,26.57,26.66,161300.0,20.5127,20.5667,20.4973,20.5667,161300.0
2011-03-16 10:40:00,26.66,26.7,26.57,26.58,171100.0,20.5667,20.5976,20.4973,20.505,171100.0
2011-03-16 10:45:00,26.58,26.62,26.57,26.62,140700.0,20.505,20.5359,20.4973,20.5359,140700.0
2011-03-16 10:50:00,26.61,26.62,26.58,26.59,102500.0,20.5281,20.5359,20.505,20.5127,102500.0
2011-03-16 10:55:00,26.59,26.6,26.52,26.53,230500.0,20.5127,20.5204,20.4587,20.4664,230500.0
2011-03-16 11:00:00,26.53,26.54,26.28,26.36,589600.0,20.4664,20.4741,20.2736,20.3353,589600.0
2011-03-16 11:05:00,26.36,26.4,26.2,26.38,515600.0,20.3353,20.3661,20.2119,20.3507,515600.0
2011-03-16 11:10:00,26.37,26.5,26.35,26.45,222700.0,20.343,20.4433,20.3276,20.4047,222700.0
2011-03-16 11:15:00,26.46,26.49,26.4,26.44,123000.0,20.4124,20.4356,20.3661,20.397,123000.0
2011-03-16 11:20:00,26.45,26.45,26.36,26.41,65100.0,20.4047,20.4047,20.3353,20.3739,65100.0
2011-03-16 11:25:00,26.4,26.45,26.39,26.45,109100.0,20.3661,20.4047,20.3584,20.4047,109100.0
2011-03-16 11:30:00,26.45,26.51,26.43,26.5,63600.0,20.4047,20.451,20.3893,20.4433,63600.0
2011-03-16 11:35:00,26.5,26.52,26.42,26.46,128600.0,20.4433,20.4587,20.3816,20.4124,128600.0
2011-03-16 11:40:00,26.46,26.5,26.43,26.45,78900.0,20.4124,20.4433,20.3893,20.4047,78900.0
2011-03-16 11:45:00,26.46,26.47,26.37,26.45,113300.0,20.4124,20.4201,20.343,20.4047,113300.0
2011-03-16 11:50:00,26.45,26.45,26.37,26.4,78700.0,20.4047,20.4047,20.343,20.3661,78700.0
2011-03-16 11:55:00,26.4,26.45,26.39,26.42,62100.0,20.3661,20.4047,20.3584,20.3816,62100.0
2011-03-16 12:00:00,26.42,26.43,26.32,26.35,108900.0,20.3816,20.3893,20.3044,20.3276,108900.0
2011-03-16 12:05:00,26.35,26.43,26.33,26.42,108300.0,20.3276,20.3893,20.3121,20.3816,108300.0
2011-03-16 12:10:00,26.42,26.49,26.37,26.39,147200.0,20.3816,20.4356,20.343,20.3584,147200.0
2011-03-16 12:15:00,26.39,26.41,26.33,26.39,136500.0,20.3584,20.3739,20.3121,20.3584,136500.0
2011-03-16 12:20:00,26.38,26.44,26.36,26.41,59700.0,20.3507,20.397,20.3353,20.3739,59700.0
2011-03-16 12:25:00,26.42,26.51,26.41,26.51,153600.0,20.3816,20.451,20.3739,20.451,153600.0
2011-03-16 12:30:00,26.51,26.56,26.45,26.5,120200.0,20.451,20.4896,20.4047,20.4433,120200.0
2011-03-16 12:35:00,26.5,26.53,26.48,26.48,84000.0,20.4433,20.4664,20.4279,20.4279,84000.0
2011-03-16 12:40:00,26.48,26.55,26.48,26.49,80600.0,20.4279,20.4819,20.4279,20.4356,80600.0
2011-03-16 12:45:00,26.49,26.59,26.48,26.55,107200.0,20.4356,20.5127,20.4279,20.4819,107200.0
2011-03-16 12:50:00,26.55,26.58,26.52,26.52,114800.0,20.4819,20.505,20.4587,20.4587,114800.0
2011-03-16 12:55:00,26.52,26.53,26.5,26.5,97300.0,20.4587,20.4664,20.4433,20.4433,97300.0
2011-03-16 13:00:00,26.51,26.54,26.48,26.48,125700.0,20.451,20.4741,20.4279,20.4279,125700.0
2011-03-16 13:05:00,26.49,26.5,26.46,26.48,92800.0,20.4356,20.4433,20.4124,20.4279,92800.0
2011-03-16 13:10:00,26.48,26.5,26.46,26.49,109400.0,20.4279,20.4433,20.4124,20.4356,109400.0
2011-03-16 13:15:00,26.49,26.52,26.48,26.5,56600.0,20.4356,20.4587,20.4279,20.4433,56600.0
2011-03-16 13:20:00,26.5,26.53,26.46,26.48,110400.0,20.4433,20.4664,20.4124,20.4279,110400.0
2011-03-16 13:25:00,26.47,26.51,26.47,26.49,97400.0,20.4201,20.451,20.4201,20.4356,97400.0
2011-03-16 13:30:00,26.49,26.5,26.46,26.49,94700.0,20.4356,20.4433,20.4124,20.4356,94700.0
2011-03-16 13:35:00,26.5,26.5,26.46,26.48,92600.0,20.4433,20.4433,20.4124,20.4279,92600.0
2011-03-16 13:40:00,26.48,26.5,26.46,26.5,134600.0,20.4279,20.4433,20.4124,20.4433,134600.0
2011-03-16 13:45:00,26.49,26.52,26.48,26.51,137700.0,20.4356,20.4587,20.4279,20.451,137700.0
2011-03-16 13:50:00,26.5,26.52,26.48,26.48,74700.0,20.4433,20.4587,20.4279,20.4279,74700.0
2011-03-16 13:55:00,26.47,26.51,26.47,26.48,91300.0,20.4201,20.451,20.4201,20.4279,91300.0
2011-03-16 14:00:00,26.49,26.51,26.45,26.48,245000.0,20.4356,20.451,20.4047,20.4279,245000.0
2011-03-16 14:05:00,26.48,26.48,26.42,26.44,124300.0,20.4279,20.4279,20.3816,20.397,124300.0
2011-03-16 14:10:00,26.44,26.44,26.31,26.36,292600.0,20.397,20.397,20.2967,20.3353,292600.0
2011-03-16 14:15:00,26.35,26.37,26.23,26.26,382400.0,20.3276,20.343,20.235,20.2581,382400.0
2011-03-16 14:20:00,26.24,26.28,26.19,26.24,505300.0,20.2427,20.2736,20.2041,20.2427,505300.0
2011-03-16 14:25:00,26.24,26.25,26.19,26.19,287100.0,20.2427,20.2504,20.2041,20.2041,287100.0
2011-03-16 14:30:00,26.2,26.25,26.18,26.21,137100.0,20.2119,20.2504,20.1964,20.2196,137100.0
2011-03-16 14:35:00,26.21,26.26,26.2,26.25,315000.0,20.2196,20.2581,20.2119,20.2504,315000.0
2011-03-16 14:40:00,26.24,26.3,26.24,26.27,490100.0,20.2427,20.289,20.2427,20.2659,490100.0
2011-03-16 14:45:00,26.27,26.35,26.25,26.34,211700.0,20.2659,20.3276,20.2504,20.3199,211700.0
2011-03-16 14:50:00,26.35,26.36,26.32,26.36,252900.0,20.3276,20.3353,20.3044,20.3353,252900.0
2011-03-16 14:55:00,26.35,26.37,26.33,26.35,402200.0,20.3276,20.343,20.3121,20.3276,402200.0
2011-03-16 15:00:00,26.34,26.39,26.31,26.37,185700.0,20.3199,20.3584,20.2967,20.343,185700.0
2011-03-16 15:05:00,26.36,26.37,26.29,26.33,203900.0,20.3353,20.343,20.2813,20.3121,203900.0
2011-03-16 15:10:00,26.34,26.36,26.27,26.27,212400.0,20.3199,20.3353,20.2659,20.2659,212400.0
2011-03-16 15:15:00,26.27,26.31,26.27,26.29,225100.0,20.2659,20.2967,20.2659,20.2813,225100.0
2011-03-16 15:20:00,26.29,26.32,26.25,26.27,207200.0,20.2813,20.3044,20.2504,20.2659,207200.0
2011-03-16 15:25:00,26.27,26.3,26.17,26.21,307800.0,20.2659,20.289,20.1887,20.2196,307800.0
2011-03-16 15:30:00,26.21,26.25,26.17,26.18,319200.0,20.2196,20.2504,20.1887,20.1964,319200.0
2011-03-16 15:35:00,26.19,26.26,26.16,26.16,297700.0,20.2041,20.2581,20.181,20.181,297700.0
2011-03-16 15:40:00,26.16,26.18,26.15,26.16,346900.0,20.181,20.1964,20.1733,20.181,346900.0
2011-03-16 15:45:00,26.16,26.17,26.1,26.12,535300.0,20.181,20.1887,20.1347,20.1501,535300.0
2011-03-16 15:50:00,26.12,26.13,26.05,26.07,702400.0,20.1501,20.1579,20.0961,20.1116,702400.0
2011-03-16 15:55:00,26.07,26.07,25.98,25.99,1180400.0,20.1116,20.1116,20.0421,20.0499,1180400.0
2011-03-17 09:30:00,26.42,26.45,26.28,26.28,217700.0,20.3816,20.4047,20.2736,20.2736,217700.0
2011-03-17 09:35:00,26.28,26.34,26.17,26.31,184400.0,20.2736,20.3199,20.1887,20.2967,184400.0
2011-03-17 09:40:00,26.31,26.31,26.2,26.23,99300.0,20.2967,20.2967,20.2119,20.235,99300.0
2011-03-17 09:45:00,26.24,26.26,26.18,26.24,245000.0,20.2427,20.2581,20.1964,20.2427,245000.0
2011-03-17 09:50:00,26.24,26.31,26.21,26.26,114900.0,20.2427,20.2967,20.2196,20.2581,114900.0
2011-03-17 09:55:00,26.26,26.28,26.21,26.22,108600.0,20.2581,20.2736,20.2196,20.2273,108600.0
2011-03-17 10:00:00,26.22,26.3,26.2,26.25,292500.0,20.2273,20.289,20.2119,20.2504,292500.0
2011-03-17 10:05:00,26.26,26.33,26.22,26.29,168000.0,20.2581,20.3121,20.2273,20.2813,168000.0
2011-03-17 10:10:00,26.3,26.33,26.23,26.26,93200.0,20.289,20.3121,20.235,20.2581,93200.0
2011-03-17 10:15:00,26.26,26.33,26.26,26.33,137200.0,20.2581,20.3121,20.2581,20.3121,137200.0
2011-03-17 10:20:00,26.32,26.37,26.29,26.37,116400.0,20.3044,20.343,20.2813,20.343,116400.0
2011-03-17 10:25:00,26.37,26.42,26.36,26.41,75700.0,20.343,20.3816,20.3353,20.3739,75700.0
2011-03-17 10:30:00,26.41,26.43,26.39,26.4,64200.0,20.3739,20.3893,20.3584,20.3661,64200.0
2011-03-17 10:35:00,26.41,26.45,26.4,26.42,122000.0,20.3739,20.4047,20.3661,20.3816,122000.0
2011-03-17 10:40:00,26.42,26.45,26.41,26.43,125200.0,20.3816,20.4047,20.3739,20.3893,125200.0
2011-03-17 10:45:00,26.43,26.43,26.36,26.41,143300.0,20.3893,20.3893,20.3353,20.3739,143300.0
2011-03-17 10:50:00,26.41,26.43,26.37,26.42,124400.0,20.3739,20.3893,20.343,20.3816,124400.0
2011-03-17 10:55:00,26.43,26.45,26.39,26.41,103600.0,20.3893,20.4047,20.3584,20.3739,103600.0
2011-03-17 11:00:00,26.41,26.43,26.39,26.42,70900.0,20.3739,20.3893,20.3584,20.3816,70900.0
2011-03-17 11:05:00,26.43,26.5,26.42,26.42,234500.0,20.3893,20.4433,20.3816,20.3816,234500.0
2011-03-17 11:10:00,26.43,26.43,26.38,26.39,96400.0,20.3893,20.3893,20.3507,20.3584,96400.0
2011-03-17 11:15:00,26.39,26.4,26.35,26.37,123700.0,20.3584,20.3661,20.3276,20.343,123700.0
2011-03-17 11:20:00,26.37,26.42,26.36,26.38,185200.0,20.343,20.3816,20.3353,20.3507,185200.0
2011-03-17 11:25:00,26.37,26.38,26.33,26.36,79800.0,20.343,20.3507,20.3121,20.3353,79800.0
2011-03-17 11:30:00,26.36,26.39,26.35,26.38,56300.0,20.3353,20.3584,20.3276,20.3507,56300.0
2011-03-17 11:35:00,26.39,26.41,26.36,26.39,85700.0,20.3584,20.3739,20.3353,20.3584,85700.0
2011-03-17 11:40:00,26.38,26.39,26.36,26.39,56500.0,20.3507,20.3584,20.3353,20.3584,56500.0
2011-03-17 11:45:00,26.38,26.38,26.34,26.35,124300.0,20.3507,20.3507,20.3199,20.3276,124300.0
2011-03-17 11:50:00,26.35,26.36,26.33,26.33,304900.0,20.3276,20.3353,20.3121,20.3121,304900.0
2011-03-17 11:55:00,26.33,26.33,26.26,26.26,298500.0,20.3121,20.3121,20.2581,20.2581,298500.0
2011-03-17 12:00:00,26.27,26.3,26.26,26.29,120100.0,20.2659,20.289,20.2581,20.2813,120100.0
2011-03-17 12:05:00,26.3,26.3,26.28,26.3,80800.0,20.289,20.289,20.2736,20.289,80800.0
2011-03-17 12:10:00,26.3,26.3,26.28,26.3,60600.0,20.289,20.289,20.2736,20.289,60600.0
2011-03-17 12:15:00,26.3,26.3,26.27,26.28,57200.0,20.289,20.289,20.2659,20.2736,57200.0
2011-03-17 12:20:00,26.28,26.28,26.21,26.22,286900.0,20.2736,20.2736,20.2196,20.2273,286900.0
2011-03-17 12:25:00,26.22,26.26,26.21,26.22,95100.0,20.2273,20.2581,20.2196,20.2273,95100.0
2011-03-17 12:30:00,26.22,26.26,26.22,26.24,84700.0,20.2273,20.2581,20.2273,20.2427,84700.0
2011-03-17 12:35:00,26.25,26.26,26.21,26.21,106100.0,20.2504,20.2581,20.2196,20.2196,106100.0
2011-03-17 12:40:00,26.22,26.25,26.2,26.25,43000.0,20.2273,20.2504,20.2119,20.2504,43000.0
2011-03-17 12:45:00,26.25,26.25,26.2,26.23,108700.0,20.2504,20.2504,20.2119,20.235,108700.0
2011-03-17 12:50:00,26.23,26.25,26.22,26.23,99000.0,20.235,20.2504,20.2273,20.235,99000.0
2011-03-17 12:55:00,26.24,26.24,26.2,26.2,78100.0,20.2427,20.2427,20.2119,20.2119,78100.0
2011-03-17 13:00:00,26.21,26.21,26.16,26.18,162300.0,20.2196,20.2196,20.181,20.1964,162300.0
2011-03-17 13:05:00,26.18,26.2,26.17,26.19,74800.0,20.1964,20.2119,20.1887,20.2041,74800.0
2011-03-17 13:10:00,26.19,26.21,26.19,26.19,149900.0,20.2041,20.2196,20.2041,20.2041,149900.0
2011-03-17 13:15:00,26.2,26.2,26.15,26.16,92900.0,20.2119,20.2119,20.1733,20.181,92900.0
2011-03-17 13:20:00,26.16,26.19,26.15,26.18,72700.0,20.181,20.2041,20.1733,20.1964,72700.0
2011-03-17 13:25:00,26.18,26.19,26.1,26.11,123600.0,20.1964,20.2041,20.1347,20.1424,123600.0
2011-03-17 13:30:00,26.11,26.15,26.08,26.15,98600.0,20.1424,20.1733,20.1193,20.1733,98600.0
2011-03-17 13:35:00,26.15,26.2,26.15,26.18,110700.0,20.1733,20.2119,20.1733,20.1964,110700.0
2011-03-17 13:40:00,26.18,26.2,26.15,26.15,97600.0,20.1964,20.2119,20.1733,20.1733,97600.0
2011-03-17 13:45:00,26.16,26.16,26.08,26.08,130700.0,20.181,20.181,20.1193,20.1193,130700.0
2011-03-17 13:50:00,26.09,26.09,26.02,26.02,204500.0,20.127,20.127,20.073,20.073,204500.0
2011-03-17 13:55:00,26.03,26.05,25.99,26.0,412200.0,20.0807,20.0961,20.0499,20.0576,412200.0
2011-03-17 14:00:00,26.0,26.03,25.99,26.0,191400.0,20.0576,20.0807,20.0499,20.0576,191400.0
2011-03-17 14:05:00,26.0,26.02,25.98,25.99,176100.0,20.0576,20.073,20.0421,20.0499,176100.0
2011-03-17 14:10:00,25.99,26.01,25.98,26.0,100000.0,20.0499,20.0653,20.0421,20.0576,100000.0
2011-03-17 14:15:00,26.0,26.01,25.97,26.0,180000.0,20.0576,20.0653,20.0344,20.0576,180000.0
2011-03-17 14:20:00,26.0,26.0,25.98,26.0,96000.0,20.0576,20.0576,20.0421,20.0576,96000.0
2011-03-17 14:25:00,26.0,26.01,25.99,26.0,230300.0,20.0576,20.0653,20.0499,20.0576,230300.0
2011-03-17 14:30:00,26.0,26.0,25.99,26.0,338200.0,20.0576,20.0576,20.0499,20.0576,338200.0
2011-03-17 14:35:00,26.0,26.01,25.98,25.99,189600.0,20.0576,20.0653,20.0421,20.0499,189600.0
2011-03-17 14:40:00,25.98,26.02,25.98,26.0,150200.0,20.0421,20.073,20.0421,20.0576,150200.0
2011-03-17 14:45:00,26.0,26.0,25.99,26.0,82100.0,20.0576,20.0576,20.0499,20.0576,82100.0
2011-03-17 14:50:00,26.0,26.0,25.99,26.0,343400.0,20.0576,20.0576,20.0499,20.0576,343400.0
2011-03-17 14:55:00,26.0,26.03,25.97,25.99,384800.0,20.0576,20.0807,20.0344,20.0499,384800.0
2011-03-17 15:00:00,26.0,26.04,25.99,26.04,291900.0,20.0576,20.0884,20.0499,20.0884,291900.0
2011-03-17 15:05:00,26.04,26.09,26.04,26.09,193100.0,20.0884,20.127,20.0884,20.127,193100.0
2011-03-17 15:10:00,26.09,26.09,26.07,26.08,111300.0,20.127,20.127,20.1116,20.1193,111300.0
2011-03-17 15:15:00,26.08,26.09,26.07,26.07,115300.0,20.1193,20.127,20.1116,20.1116,115300.0
2011-03-17 15:20:00,26.08,26.1,26.07,26.09,116400.0,20.1193,20.1347,20.1116,20.127,116400.0
2011-03-17 15:25:00,26.08,26.09,26.01,26.02,252300.0,20.1193,20.127,20.0653,20.073,252300.0
2011-03-17 15:30:00,26.02,26.05,26.0,26.05,285600.0,20.073,20.0961,20.0576,20.0961,285600.0
2011-03-17 15:35:00,26.05,26.05,26.02,26.04,479000.0,20.0961,20.0961,20.073,20.0884,479000.0
2011-03-17 15:40:00,26.04,26.05,26.01,26.02,398900.0,20.0884,20.0961,20.0653,20.073,398900.0
2011-03-17 15:45:00,26.02,26.1,26.02,26.08,504200.0,20.073,20.1347,20.073,20.1193,504200.0
2011-03-17 15:50:00,26.08,26.08,26.04,26.08,650800.0,20.1193,20.1193,20.0884,20.1193,650800.0
2011-03-17 15:55:00,26.08,26.08,26.02,26.06,430500.0,20.1193,20.1193,20.073,20.1039,430500.0
2011-03-18 09:30:00,26.39,26.47,26.34,26.39,1450200.0,20.3584,20.4201,20.3199,20.3584,1450200.0
2011-03-18 09:35:00,26.39,26.4,26.29,26.39,117600.0,20.3584,20.3661,20.2813,20.3584,117600.0
2011-03-18 09:40:00,26.39,26.44,26.35,26.4,198700.0,20.3584,20.397,20.3276,20.3661,198700.0
2011-03-18 09:45:00,26.4,26.41,26.33,26.35,124300.0,20.3661,20.3739,20.3121,20.3276,124300.0
2011-03-18 09:50:00,26.36,26.39,26.27,26.38,177100.0,20.3353,20.3584,20.2659,20.3507,177100.0
2011-03-18 09:55:00,26.38,26.41,26.31,26.34,189300.0,20.3507,20.3739,20.2967,20.3199,189300.0
2011-03-18 10:00:00,26.34,26.37,26.23,26.25,269600.0,20.3199,20.343,20.235,20.2504,269600.0
2011-03-18 10:05:00,26.24,26.25,26.13,26.17,237400.0,20.2427,20.2504,20.1579,20.1887,237400.0
2011-03-18 10:10:00,26.17,26.21,26.08,26.11,258000.0,20.1887,20.2196,20.1193,20.1424,258000.0
2011-03-18 10:15:00,26.11,26.19,26.11,26.15,174500.0,20.1424,20.2041,20.1424,20.1733,174500.0
2011-03-18 10:20:00,26.15,26.16,26.13,26.15,108400.0,20.1733,20.181,20.1579,20.1733,108400.0
2011-03-18 10:25:00,26.16,26.16,26.13,26.14,68100.0,20.181,20.181,20.1579,20.1656,68100.0
2011-03-18 10:30:00,26.14,26.16,26.13,26.16,157200.0,20.1656,20.181,20.1579,20.181,157200.0
2011-03-18 10:35:00,26.15,26.16,26.13,26.15,162100.0,20.1733,20.181,20.1579,20.1733,162100.0
2011-03-18 10:40:00,26.14,26.24,26.14,26.24,259200.0,20.1656,20.2427,20.1656,20.2427,259200.0
2011-03-18 10:45:00,26.24,26.25,26.23,26.25,145000.0,20.2427,20.2504,20.235,20.2504,145000.0
2011-03-18 10:50:00,26.25,26.25,26.2,26.22,443700.0,20.2504,20.2504,20.2119,20.2273,443700.0
2011-03-18 10:55:00,26.23,26.23,26.17,26.2,133300.0,20.235,20.235,20.1887,20.2119,133300.0
2011-03-18 11:00:00,26.2,26.24,26.19,26.24,185100.0,20.2119,20.2427,20.2041,20.2427,185100.0
2011-03-18 11:05:00,26.24,26.25,26.19,26.2,132500.0,20.2427,20.2504,20.2041,20.2119,132500.0
2011-03-18 11:10:00,26.2,26.23,26.19,26.19,156900.0,20.2119,20.235,20.2041,20.2041,156900.0
2011-03-18 11:15:00,26.2,26.21,26.18,26.21,114500.0,20.2119,20.2196,20.1964,20.2196,114500.0
2011-03-18 11:20:00,26.21,26.21,26.18,26.2,369600.0,20.2196,20.2196,20.1964,20.2119,369600.0
2011-03-18 11:25:00,26.2,26.21,26.18,26.2,477600.0,20.2119,20.2196,20.1964,20.2119,477600.0
2011-03-18 11:30:00,26.2,26.21,26.18,26.2,533200.0,20.2119,20.2196,20.1964,20.2119,533200.0
2011-03-18 11:35:00,26.2,26.25,26.19,26.25,353700.0,20.2119,20.2504,20.2041,20.2504,353700.0
2011-03-18 11:40:00,26.25,26.25,26.22,26.25,118800.0,20.2504,20.2504,20.2273,20.2504,118800.0
2011-03-18 11:45:00,26.25,26.25,26.2,26.24,168600.0,20.2504,20.2504,20.2119,20.2427,168600.0
2011-03-18 11:50:00,26.25,26.31,26.24,26.29,271100.0,20.2504,20.2967,20.2427,20.2813,271100.0
2011-03-18 11:55:00,26.29,26.32,26.27,26.32,76400.0,20.2813,20.3044,20.2659,20.3044,76400.0
2011-03-18 12:00:00,26.32,26.38,26.31,26.37,279300.0,20.3044,20.3507,20.2967,20.343,279300.0
2011-03-18 12:05:00,26.38,26.41,26.36,26.4,62400.0,20.3507,20.3739,20.3353,20.3661,62400.0
2011-03-18 12:10:00,26.39,26.4,26.32,26.34,179800.0,20.3584,20.3661,20.3044,20.3199,179800.0
2011-03-18 12:15:00,26.34,26.4,26.34,26.39,60800.0,20.3199,20.3661,20.3199,20.3584,60800.0
2011-03-18 12:20:00,26.39,26.41,26.38,26.4,160800.0,20.3584,20.3739,20.3507,20.3661,160800.0
2011-03-18 12:25:00,26.4,26.41,26.39,26.4,173700.0,20.3661,20.3739,20.3584,20.3661,173700.0
2011-03-18 12:30:00,26.4,26.41,26.38,26.39,63800.0,20.3661,20.3739,20.3507,20.3584,63800.0
2011-03-18 12:35:00,26.4,26.43,26.38,26.38,57400.0,20.3661,20.3893,20.3507,20.3507,57400.0
2011-03-18 12:40:00,26.39,26.4,26.38,26.4,47800.0,20.3584,20.3661,20.3507,20.3661,47800.0
2011-03-18 12:45:00,26.4,26.44,26.4,26.44,29900.0,20.3661,20.397,20.3661,20.397,29900.0
2011-03-18 12:50:00,26.43,26.44,26.37,26.38,265300.0,20.3893,20.397,20.343,20.3507,265300.0
2011-03-18 12:55:00,26.38,26.42,26.37,26.38,283500.0,20.3507,20.3816,20.343,20.3507,283500.0
2011-03-18 13:00:00,26.39,26.41,26.38,26.4,463600.0,20.3584,20.3739,20.3507,20.3661,463600.0
2011-03-18 13:05:00,26.4,26.41,26.39,26.4,184800.0,20.3661,20.3739,20.3584,20.3661,184800.0
2011-03-18 13:10:00,26.4,26.4,26.38,26.39,36500.0,20.3661,20.3661,20.3507,20.3584,36500.0
2011-03-18 13:15:00,26.39,26.4,26.38,26.38,72600.0,20.3584,20.3661,20.3507,20.3507,72600.0
2011-03-18 13:20:00,26.39,26.39,26.36,26.37,188600.0,20.3584,20.3584,20.3353,20.343,188600.0
2011-03-18 13:25:00,26.37,26.38,26.32,26.34,146500.0,20.343,20.3507,20.3044,20.3199,146500.0
2011-03-18 13:30:00,26.34,26.35,26.33,26.34,265500.0,20.3199,20.3276,20.3121,20.3199,265500.0
2011-03-18 13:35:00,26.34,26.35,26.34,26.35,60200.0,20.3199,20.3276,20.3199,20.3276,60200.0
2011-03-18 13:40:00,26.34,26.35,26.31,26.33,77500.0,20.3199,20.3276,20.2967,20.3121,77500.0
2011-03-18 13:45:00,26.32,26.33,26.29,26.32,427600.0,20.3044,20.3121,20.2813,20.3044,427600.0
2011-03-18 13:50:00,26.32,26.33,26.29,26.3,119000.0,20.3044,20.3121,20.2813,20.289,119000.0
2011-03-18 13:55:00,26.3,26.3,26.26,26.26,113000.0,20.289,20.289,20.2581,20.2581,113000.0
2011-03-18 14:00:00,26.26,26.3,26.26,26.29,68400.0,20.2581,20.289,20.2581,20.2813,68400.0
2011-03-18 14:05:00,26.29,26.3,26.28,26.3,67700.0,20.2813,20.289,20.2736,20.289,67700.0
2011-03-18 14:10:00,26.3,26.3,26.26,26.28,175600.0,20.289,20.289,20.2581,20.2736,175600.0
2011-03-18 14:15:00,26.28,26.29,26.22,26.22,136900.0,20.2736,20.2813,20.2273,20.2273,136900.0
2011-03-18 14:20:00,26.21,26.26,26.21,26.25,180800.0,20.2196,20.2581,20.2196,20.2504,180800.0
2011-03-18 14:25:00,26.25,26.25,26.23,26.25,81400.0,20.2504,20.2504,20.235,20.2504,81400.0
2011-03-18 14:30:00,26.25,26.25,26.23,26.23,109900.0,20.2504,20.2504,20.235,20.235,109900.0
2011-03-18 14:35:00,26.22,26.26,26.22,26.25,113300.0,20.2273,20.2581,20.2273,20.2504,113300.0
2011-03-18 14:40:00,26.25,26.26,26.19,26.21,185500.0,20.2504,20.2581,20.2041,20.2196,185500.0
2011-03-18 14:45:00,26.21,26.22,26.17,26.18,126500.0,20.2196,20.2273,20.1887,20.1964,126500.0
2011-03-18 14:50:00,26.19,26.2,26.16,26.17,202800.0,20.2041,20.2119,20.181,20.1887,202800.0
2011-03-18 14:55:00,26.17,26.18,26.11,26.15,222300.0,20.1887,20.1964,20.1424,20.1733,222300.0
2011-03-18 15:00:00,26.15,26.2,26.14,26.2,111900.0,20.1733,20.2119,20.1656,20.2119,111900.0
2011-03-18 15:05:00,26.2,26.21,26.19,26.19,203000.0,20.2119,20.2196,20.2041,20.2041,203000.0
2011-03-18 15:10:00,26.2,26.2,26.16,26.18,351600.0,20.2119,20.2119,20.181,20.1964,351600.0
2011-03-18 15:15:00,26.17,26.2,26.16,26.2,82100.0,20.1887,20.2119,20.181,20.2119,82100.0
2011-03-18 15:20:00,26.2,26.2,26.19,26.2,104000.0,20.2119,20.2119,20.2041,20.2119,104000.0
2011-03-18 15:25:00,26.2,26.2,26.15,26.16,159700.0,20.2119,20.2119,20.1733,20.181,159700.0
2011-03-18 15:30:00,26.16,26.2,26.16,26.2,261100.0,20.181,20.2119,20.181,20.2119,261100.0
2011-03-18 15:35:00,26.2,26.2,26.17,26.17,283600.0,20.2119,20.2119,20.1887,20.1887,283600.0
2011-03-18 15:40:00,26.18,26.2,26.17,26.2,236900.0,20.1964,20.2119,20.1887,20.2119,236900.0
2011-03-18 15:45:00,26.2,26.21,26.18,26.19,549900.0,20.2119,20.2196,20.1964,20.2041,549900.0
2011-03-18 15:50:00,26.19,26.2,26.18,26.19,323300.0,20.2041,20.2119,20.1964,20.2041,323300.0
2011-03-18 15:55:00,26.2,26.2,26.18,26.19,1012000.0,20.2119,20.2119,20.1964,20.2041,1012000.0
2011-03-21 09:30:00,26.49,26.54,26.41,26.45,344500.0,20.4356,20.4741,20.3739,20.4047,344500.0
2011-03-21 09:35:00,26.46,26.53,26.45,26.49,156500.0,20.4124,20.4664,20.4047,20.4356,156500.0
2011-03-21 09:40:00,26.5,26.5,26.34,26.34,254500.0,20.4433,20.4433,20.3199,20.3199,254500.0
2011-03-21 09:45:00,26.34,26.43,26.34,26.37,212900.0,20.3199,20.3893,20.3199,20.343,212900.0
2011-03-21 09:50:00,26.37,26.38,26.28,26.29,202400.0,20.343,20.3507,20.2736,20.2813,202400.0
2011-03-21 09:55:00,26.3,26.31,26.27,26.28,168400.0,20.289,20.2967,20.2659,20.2736,168400.0
2011-03-21 10:00:00,26.28,26.28,26.18,26.2,476300.0,20.2736,20.2736,20.1964,20.2119,476300.0
2011-03-21 10:05:00,26.19,26.21,26.17,26.2,499100.0,20.2041,20.2196,20.1887,20.2119,499100.0
2011-03-21 10:10:00,26.2,26.21,26.16,26.18,292700.0,20.2119,20.2196,20.181,20.1964,292700.0
2011-03-21 10:15:00,26.18,26.24,26.16,26.2,153800.0,20.1964,20.2427,20.181,20.2119,153800.0
2011-03-21 10:20:00,26.2,26.27,26.19,26.23,218100.0,20.2119,20.2659,20.2041,20.235,218100.0
2011-03-21 10:25:00,26.23,26.25,26.22,26.23,70500.0,20.235,20.2504,20.2273,20.235,70500.0
2011-03-21 10:30:00,26.23,26.32,26.23,26.3,172700.0,20.235,20.3044,20.235,20.289,172700.0
2011-03-21 10:35:00,26.3,26.31,26.26,26.26,282400.0,20.289,20.2967,20.2581,20.2581,282400.0
2011-03-21 10:40:00,26.26,26.31,26.25,26.3,336900.0,20.2581,20.2967,20.2504,20.289,336900.0
2011-03-21 10:45:00,26.3,26.31,26.24,26.3,310800.0,20.289,20.2967,20.2427,20.289,310800.0
2011-03-21 10:50:00,26.3,26.31,26.29,26.3,76900.0,20.289,20.2967,20.2813,20.289,76900.0
2011-03-21 10:55:00,26.3,26.31,26.28,26.29,203500.0,20.289,20.2967,20.2736,20.2813,203500.0
2011-03-21 11:00:00,26.3,26.34,26.3,26.31,300400.0,20.289,20.3199,20.289,20.2967,300400.0
2011-03-21 11:05:00,26.33,26.34,26.32,26.34,61800.0,20.3121,20.3199,20.3044,20.3199,61800.0
2011-03-21 11:10:00,26.33,26.34,26.31,26.31,154200.0,20.3121,20.3199,20.2967,20.2967,154200.0
2011-03-21 11:15:00,26.31,26.32,26.3,26.3,96700.0,20.2967,20.3044,20.289,20.289,96700.0
2011-03-21 11:20:00,26.3,26.32,26.27,26.28,283200.0,20.289,20.3044,20.2659,20.2736,283200.0
2011-03-21 11:25:00,26.28,26.32,26.28,26.3,96500.0,20.2736,20.3044,20.2736,20.289,96500.0
2011-03-21 11:30:00,26.3,26.31,26.3,26.3,154500.0,20.289,20.2967,20.289,20.289,154500.0
2011-03-21 11:35:00,26.3,26.32,26.3,26.31,74300.0,20.289,20.3044,20.289,20.2967,74300.0
2011-03-21 11:40:00,26.32,26.35,26.3,26.33,306900.0,20.3044,20.3276,20.289,20.3121,306900.0
2011-03-21 11:45:00,26.33,26.34,26.32,26.32,105600.0,20.3121,20.3199,20.3044,20.3044,105600.0
2011-03-21 11:50:00,26.33,26.33,26.28,26.3,210100.0,20.3121,20.3121,20.2736,20.289,210100.0
2011-03-21 11:55:00,26.3,26.31,26.28,26.31,184400.0,20.289,20.2967,20.2736,20.2967,184400.0
2011-03-21 12:00:00,26.31,26.32,26.3,26.32,204300.0,20.2967,20.3044,20.289,20.3044,204300.0
2011-03-21 12:05:00,26.32,26.33,26.3,26.31,228900.0,20.3044,20.3121,20.289,20.2967,228900.0
2011-03-21 12:10:00,26.31,26.32,26.3,26.32,107100.0,20.2967,20.3044,20.289,20.3044,107100.0
2011-03-21 12:15:00,26.32,26.32,26.31,26.32,61600.0,20.3044,20.3044,20.2967,20.3044,61600.0
2011-03-21 12:20:00,26.32,26.32,26.3,26.31,81400.0,20.3044,20.3044,20.289,20.2967,81400.0
2011-03-21 12:25:00,26.31,26.32,26.31,26.32,58600.0,20.2967,20.3044,20.2967,20.3044,58600.0
2011-03-21 12:30:00,26.32,26.34,26.31,26.34,170500.0,20.3044,20.3199,20.2967,20.3199,170500.0
2011-03-21 12:35:00,26.34,26.36,26.34,26.34,67200.0,20.3199,20.3353,20.3199,20.3199,67200.0
2011-03-21 12:40:00,26.35,26.35,26.34,26.35,88600.0,20.3276,20.3276,20.3199,20.3276,88600.0
2011-03-21 12:45:00,26.35,26.35,26.34,26.35,50600.0,20.3276,20.3276,20.3199,20.3276,50600.0
2011-03-21 12:50:00,26.35,26.35,26.34,26.35,19500.0,20.3276,20.3276,20.3199,20.3276,19500.0
2011-03-21 12:55:00,26.35,26.35,26.33,26.34,69600.0,20.3276,20.3276,20.3121,20.3199,69600.0
2011-03-21 13:00:00,26.34,26.35,26.33,26.33,56600.0,20.3199,20.3276,20.3121,20.3121,56600.0
2011-03-21 13:05:00,26.34,26.34,26.31,26.32,57300.0,20.3199,20.3199,20.2967,20.3044,57300.0
2011-03-21 13:10:00,26.32,26.32,26.31,26.31,111100.0,20.3044,20.3044,20.2967,20.2967,111100.0
2011-03-21 13:15:00,26.32,26.33,26.31,26.33,38700.0,20.3044,20.3121,20.2967,20.3121,38700.0
2011-03-21 13:20:00,26.33,26.33,26.32,26.33,16100.0,20.3121,20.3121,20.3044,20.3121,16100.0
2011-03-21 13:25:00,26.33,26.33,26.3,26.31,153200.0,20.3121,20.3121,20.289,20.2967,153200.0
2011-03-21 13:30:00,26.31,26.32,26.29,26.29,138000.0,20.2967,20.3044,20.2813,20.2813,138000.0
2011-03-21 13:35:00,26.3,26.31,26.29,26.31,72700.0,20.289,20.2967,20.2813,20.2967,72700.0
2011-03-21 13:40:00,26.3,26.31,26.29,26.29,80900.0,20.289,20.2967,20.2813,20.2813,80900.0
2011-03-21 13:45:00,26.3,26.31,26.29,26.3,97800.0,20.289,20.2967,20.2813,20.289,97800.0
2011-03-21 13:50:00,26.29,26.3,26.29,26.3,45400.0,20.2813,20.289,20.2813,20.289,45400.0
2011-03-21 13:55:00,26.3,26.3,26.29,26.29,234000.0,20.289,20.289,20.2813,20.2813,234000.0
2011-03-21 14:00:00,26.3,26.31,26.3,26.31,88600.0,20.289,20.2967,20.289,20.2967,88600.0
2011-03-21 14:05:00,26.31,26.31,26.3,26.3,106600.0,20.2967,20.2967,20.289,20.289,106600.0
2011-03-21 14:10:00,26.3,26.31,26.3,26.3,92600.0,20.289,20.2967,20.289,20.289,92600.0
2011-03-21 14:15:00,26.3,26.31,26.3,26.31,23300.0,20.289,20.2967,20.289,20.2967,23300.0
2011-03-21 14:20:00,26.31,26.31,26.29,26.29,123800.0,20.2967,20.2967,20.2813,20.2813,123800.0
2011-03-21 14:25:00,26.29,26.3,26.29,26.29,62800.0,20.2813,20.289,20.2813,20.2813,62800.0
2011-03-21 14:30:00,26.29,26.3,26.29,26.3,43500.0,20.2813,20.289,20.2813,20.289,43500.0
2011-03-21 14:35:00,26.3,26.3,26.28,26.29,333900.0,20.289,20.289,20.2736,20.2813,333900.0
2011-03-21 14:40:00,26.29,26.29,26.27,26.28,100800.0,20.2813,20.2813,20.2659,20.2736,100800.0
2011-03-21 14:45:00,26.28,26.3,26.28,26.3,73100.0,20.2736,20.289,20.2736,20.289,73100.0
2011-03-21 14:50:00,26.3,26.31,26.28,26.31,286600.0,20.289,20.2967,20.2736,20.2967,286600.0
2011-03-21 14:55:00,26.31,26.33,26.29,26.3,287800.0,20.2967,20.3121,20.2813,20.289,287800.0
2011-03-21 15:00:00,26.3,26.3,26.29,26.3,57700.0,20.289,20.289,20.2813,20.289,57700.0
2011-03-21 15:05:00,26.3,26.31,26.29,26.31,137200.0,20.289,20.2967,20.2813,20.2967,137200.0
2011-03-21 15:10:00,26.31,26.33,26.3,26.33,69700.0,20.2967,20.3121,20.289,20.3121,69700.0
2011-03-21 15:15:00,26.33,26.33,26.32,26.33,43100.0,20.3121,20.3121,20.3044,20.3121,43100.0
2011-03-21 15:20:00,26.33,26.33,26.32,26.32,146300.0,20.3121,20.3121,20.3044,20.3044,146300.0
2011-03-21 15:25:00,26.33,26.34,26.32,26.34,113500.0,20.3121,20.3199,20.3044,20.3199,113500.0
2011-03-21 15:30:00,26.33,26.35,26.33,26.34,98900.0,20.3121,20.3276,20.3121,20.3199,98900.0
2011-03-21 15:35:00,26.35,26.36,26.32,26.33,398100.0,20.3276,20.3353,20.3044,20.3121,398100.0
2011-03-21 15:40:00,26.34,26.34,26.3,26.3,633200.0,20.3199,20.3199,20.289,20.289,633200.0
2011-03-21 15:45:00,26.3,26.31,26.29,26.31,312100.0,20.289,20.2967,20.2813,20.2967,312100.0
2011-03-21 15:50:00,26.3,26.34,26.3,26.34,314100.0,20.289,20.3199,20.289,20.3199,314100.0
2011-03-21 15:55:00,26.34,26.38,26.28,26.31,1145600.0,20.3199,20.3507,20.2736,20.2967,1145600.0
2011-03-22 09:30:00,26.31,26.43,26.26,26.41,194300.0,20.2967,20.3893,20.2581,20.3739,194300.0
2011-03-22 09:35:00,26.42,26.42,26.27,26.3,642300.0,20.3816,20.3816,20.2659,20.289,642300.0
2011-03-22 09:40:00,26.3,26.3,26.21,26.29,217700.0,20.289,20.289,20.2196,20.2813,217700.0
2011-03-22 09:45:00,26.29,26.3,26.23,26.26,283000.0,20.2813,20.289,20.235,20.2581,283000.0
2011-03-22 09:50:00,26.26,26.3,26.24,26.29,258900.0,20.2581,20.289,20.2427,20.2813,258900.0
2011-03-22 09:55:00,26.3,26.31,26.28,26.29,104000.0,20.289,20.2967,20.2736,20.2813,104000.0
2011-03-22 10:00:00,26.29,26.33,26.29,26.31,192500.0,20.2813,20.3121,20.2813,20.2967,192500.0
2011-03-22 10:05:00,26.3,26.35,26.28,26.35,100000.0,20.289,20.3276,20.2736,20.3276,100000.0
2011-03-22 10:10:00,26.35,26.35,26.25,26.26,143100.0,20.3276,20.3276,20.2504,20.2581,143100.0
2011-03-22 10:15:00,26.26,26.3,26.23,26.29,127600.0,20.2581,20.289,20.235,20.2813,127600.0
2011-03-22 10:20:00,26.29,26.3,26.28,26.3,159400.0,20.2813,20.289,20.2736,20.289,159400.0
2011-03-22 10:25:00,26.3,26.3,26.28,26.28,88500.0,20.289,20.289,20.2736,20.2736,88500.0
2011-03-22 10:30:00,26.28,26.29,26.22,26.24,227500.0,20.2736,20.2813,20.2273,20.2427,227500.0
2011-03-22 10:35:00,26.23,26.29,26.23,26.29,54500.0,20.235,20.2813,20.235,20.2813,54500.0
2011-03-22 10:40:00,26.29,26.3,26.26,26.27,115100.0,20.2813,20.289,20.2581,20.2659,115100.0
2011-03-22 10:45:00,26.28,26.29,26.27,26.28,44700.0,20.2736,20.2813,20.2659,20.2736,44700.0
2011-03-22 10:50:00,26.27,26.29,26.26,26.27,129000.0,20.2659,20.2813,20.2581,20.2659,129000.0
2011-03-22 10:55:00,26.27,26.28,26.26,26.27,91200.0,20.2659,20.2736,20.2581,20.2659,91200.0
2011-03-22 11:00:00,26.27,26.31,26.27,26.3,141800.0,20.2659,20.2967,20.2659,20.289,141800.0
2011-03-22 11:05:00,26.3,26.31,26.26,26.3,137300.0,20.289,20.2967,20.2581,20.289,137300.0
2011-03-22 11:10:00,26.3,26.3,26.27,26.28,79700.0,20.289,20.289,20.2659,20.2736,79700.0
2011-03-22 11:15:00,26.28,26.3,26.27,26.28,131300.0,20.2736,20.289,20.2659,20.2736,131300.0
2011-03-22 11:20:00,26.28,26.29,26.27,26.28,81000.0,20.2736,20.2813,20.2659,20.2736,81000.0
2011-03-22 11:25:00,26.29,26.3,26.28,26.3,100800.0,20.2813,20.289,20.2736,20.289,100800.0
2011-03-22 11:30:00,26.3,26.3,26.25,26.25,277100.0,20.289,20.289,20.2504,20.2504,277100.0
2011-03-22 11:35:00,26.25,26.25,26.23,26.24,161600.0,20.2504,20.2504,20.235,20.2427,161600.0
2011-03-22 11:40:00,26.25,26.27,26.24,26.27,41300.0,20.2504,20.2659,20.2427,20.2659,41300.0
2011-03-22 11:45:00,26.27,26.28,26.25,26.28,55300.0,20.2659,20.2736,20.2504,20.2736,55300.0
2011-03-22 11:50:00,26.27,26.29,26.27,26.29,60300.0,20.2659,20.2813,20.2659,20.2813,60300.0
2011-03-22 11:55:00,26.28,26.3,26.26,26.29,751500.0,20.2736,20.289,20.2581,20.2813,751500.0
2011-03-22 12:00:00,26.29,26.29,26.24,26.27,340900.0,20.2813,20.2813,20.2427,20.2659,340900.0
2011-03-22 12:05:00,26.26,26.26,26.24,26.25,91800.0,20.2581,20.2581,20.2427,20.2504,91800.0
2011-03-22 12:10:00,26.24,26.25,26.24,26.25,97500.0,20.2427,20.2504,20.2427,20.2504,97500.0
2011-03-22 12:15:00,26.24,26.26,26.24,26.25,189400.0,20.2427,20.2581,20.2427,20.2504,189400.0
2011-03-22 12:20:00,26.25,26.27,26.25,26.26,87200.0,20.2504,20.2659,20.2504,20.2581,87200.0
2011-03-22 12:25:00,26.26,26.28,26.25,26.26,144200.0,20.2581,20.2736,20.2504,20.2581,144200.0
2011-03-22 12:30:00,26.26,26.27,26.25,26.26,42500.0,20.2581,20.2659,20.2504,20.2581,42500.0
2011-03-22 12:35:00,26.26,26.27,26.26,26.26,87700.0,20.2581,20.2659,20.2581,20.2581,87700.0
2011-03-22 12:40:00,26.26,26.27,26.26,26.27,75300.0,20.2581,20.2659,20.2581,20.2659,75300.0
2011-03-22 12:45:00,26.27,26.27,26.26,26.26,41900.0,20.2659,20.2659,20.2581,20.2581,41900.0
2011-03-22 12:50:00,26.27,26.29,26.26,26.28,102600.0,20.2659,20.2813,20.2581,20.2736,102600.0
2011-03-22 12:55:00,26.28,26.3,26.28,26.3,81400.0,20.2736,20.289,20.2736,20.289,81400.0
2011-03-22 13:00:00,26.29,26.3,26.29,26.3,37500.0,20.2813,20.289,20.2813,20.289,37500.0
2011-03-22 13:05:00,26.3,26.32,26.29,26.3,72700.0,20.289,20.3044,20.2813,20.289,72700.0
2011-03-22 13:10:00,26.31,26.31,26.29,26.3,103600.0,20.2967,20.2967,20.2813,20.289,103600.0
2011-03-22 13:15:00,26.3,26.31,26.29,26.3,77100.0,20.289,20.2967,20.2813,20.289,77100.0
2011-03-22 13:20:00,26.3,26.3,26.27,26.27,97300.0,20.289,20.289,20.2659,20.2659,97300.0
2011-03-22 13:25:00,26.27,26.29,26.27,26.29,55000.0,20.2659,20.2813,20.2659,20.2813,55000.0
2011-03-22 13:30:00,26.29,26.32,26.28,26.32,60600.0,20.2813,20.3044,20.2736,20.3044,60600.0
2011-03-22 13:35:00,26.31,26.33,26.31,26.32,126800.0,20.2967,20.3121,20.2967,20.3044,126800.0
2011-03-22 13:40:00,26.32,26.33,26.32,26.32,26500.0,20.3044,20.3121,20.3044,20.3044,26500.0
2011-03-22 13:45:00,26.33,26.37,26.33,26.36,50100.0,20.3121,20.343,20.3121,20.3353,50100.0
2011-03-22 13:50:00,26.36,26.38,26.36,26.38,27200.0,20.3353,20.3507,20.3353,20.3507,27200.0
2011-03-22 13:55:00,26.38,26.4,26.37,26.39,53200.0,20.3507,20.3661,20.343,20.3584,53200.0
2011-03-22 14:00:00,26.39,26.41,26.38,26.4,84400.0,20.3584,20.3739,20.3507,20.3661,84400.0
2011-03-22 14:05:00,26.4,26.41,26.36,26.36,125600.0,20.3661,20.3739,20.3353,20.3353,125600.0
2011-03-22 14:10:00,26.36,26.39,26.36,26.37,65600.0,20.3353,20.3584,20.3353,20.343,65600.0
2011-03-22 14:15:00,26.37,26.38,26.36,26.36,87800.0,20.343,20.3507,20.3353,20.3353,87800.0
2011-03-22 14:20:00,26.36,26.37,26.36,26.36,72400.0,20.3353,20.343,20.3353,20.3353,72400.0
2011-03-22 14:25:00,26.36,26.39,26.36,26.38,73500.0,20.3353,20.3584,20.3353,20.3507,73500.0
2011-03-22 14:30:00,26.38,26.39,26.37,26.37,91100.0,20.3507,20.3584,20.343,20.343,91100.0
2011-03-22 14:35:00,26.38,26.42,26.37,26.38,207100.0,20.3507,20.3816,20.343,20.3507,207100.0
2011-03-22 14:40:00,26.38,26.4,26.37,26.4,69800.0,20.3507,20.3661,20.343,20.3661,69800.0
2011-03-22 14:45:00,26.4,26.41,26.39,26.41,95600.0,20.3661,20.3739,20.3584,20.3739,95600.0
2011-03-22 14:50:00,26.41,26.42,26.39,26.41,142600.0,20.3739,20.3816,20.3584,20.3739,142600.0
2011-03-22 14:55:00,26.42,26.43,26.39,26.41,163400.0,20.3816,20.3893,20.3584,20.3739,163400.0
2011-03-22 15:00:00,26.41,26.41,26.39,26.4,70000.0,20.3739,20.3739,20.3584,20.3661,70000.0
2011-03-22 15:05:00,26.4,26.42,26.39,26.42,62200.0,20.3661,20.3816,20.3584,20.3816,62200.0
2011-03-22 15:10:00,26.41,26.44,26.41,26.44,106300.0,20.3739,20.397,20.3739,20.397,106300.0
2011-03-22 15:15:00,26.44,26.44,26.43,26.43,84000.0,20.397,20.397,20.3893,20.3893,84000.0
2011-03-22 15:20:00,26.43,26.44,26.43,26.43,71300.0,20.3893,20.397,20.3893,20.3893,71300.0
2011-03-22 15:25:00,26.44,26.44,26.43,26.44,87500.0,20.397,20.397,20.3893,20.397,87500.0
2011-03-22 15:30:00,26.43,26.45,26.43,26.44,165100.0,20.3893,20.4047,20.3893,20.397,165100.0
2011-03-22 15:35:00,26.44,26.47,26.44,26.46,146800.0,20.397,20.4201,20.397,20.4124,146800.0
2011-03-22 15:40:00,26.47,26.51,26.46,26.5,380600.0,20.4201,20.451,20.4124,20.4433,380600.0
2011-03-22 15:45:00,26.5,26.52,26.48,26.49,354600.0,20.4433,20.4587,20.4279,20.4356,354600.0
2011-03-22 15:50:00,26.48,26.49,26.46,26.46,113900.0,20.4279,20.4356,20.4124,20.4124,113900.0
2011-03-22 15:55:00,26.47,26.47,26.45,26.45,310200.0,20.4201,20.4201,20.4047,20.4047,310200.0
2011-03-23 09:30:00,26.38,26.45,26.34,26.45,198200.0,20.3507,20.4047,20.3199,20.4047,198200.0
2011-03-23 09:35:00,26.45,26.5,26.44,26.5,115700.0,20.4047,20.4433,20.397,20.4433,115700.0
2011-03-23 09:40:00,26.5,26.51,26.39,26.39,134700.0,20.4433,20.451,20.3584,20.3584,134700.0
2011-03-23 09:45:00,26.4,26.45,26.37,26.41,118500.0,20.3661,20.4047,20.343,20.3739,118500.0
2011-03-23 09:50:00,26.42,26.44,26.36,26.36,112500.0,20.3816,20.397,20.3353,20.3353,112500.0
2011-03-23 09:55:00,26.36,26.45,26.36,26.44,307300.0,20.3353,20.4047,20.3353,20.397,307300.0
2011-03-23 10:00:00,26.43,26.43,26.31,26.31,352200.0,20.3893,20.3893,20.2967,20.2967,352200.0
2011-03-23 10:05:00,26.32,26.4,26.29,26.39,133700.0,20.3044,20.3661,20.2813,20.3584,133700.0
2011-03-23 10:10:00,26.39,26.39,26.3,26.34,136400.0,20.3584,20.3584,20.289,20.3199,136400.0
2011-03-23 10:15:00,26.34,26.38,26.32,26.38,201700.0,20.3199,20.3507,20.3044,20.3507,201700.0
2011-03-23 10:20:00,26.37,26.4,26.37,26.39,131900.0,20.343,20.3661,20.343,20.3584,131900.0
2011-03-23 10:25:00,26.39,26.39,26.33,26.35,98700.0,20.3584,20.3584,20.3121,20.3276,98700.0
2011-03-23 10:30:00,26.35,26.38,26.32,26.33,203400.0,20.3276,20.3507,20.3044,20.3121,203400.0
2011-03-23 10:35:00,26.33,26.36,26.31,26.36,106400.0,20.3121,20.3353,20.2967,20.3353,106400.0
2011-03-23 10:40:00,26.35,26.35,26.3,26.31,139700.0,20.3276,20.3276,20.289,20.2967,139700.0
2011-03-23 10:45:00,26.3,26.35,26.29,26.33,254500.0,20.289,20.3276,20.2813,20.3121,254500.0
2011-03-23 10:50:00,26.34,26.36,26.32,26.35,73900.0,20.3199,20.3353,20.3044,20.3276,73900.0
2011-03-23 10:55:00,26.36,26.37,26.32,26.36,92700.0,20.3353,20.343,20.3044,20.3353,92700.0
2011-03-23 11:00:00,26.36,26.38,26.34,26.38,86600.0,20.3353,20.3507,20.3199,20.3507,86600.0
2011-03-23 11:05:00,26.38,26.46,26.38,26.46,165800.0,20.3507,20.4124,20.3507,20.4124,165800.0
2011-03-23 11:10:00,26.46,26.48,26.45,26.45,77800.0,20.4124,20.4279,20.4047,20.4047,77800.0
2011-03-23 11:15:00,26.45,26.48,26.44,26.46,102800.0,20.4047,20.4279,20.397,20.4124,102800.0
2011-03-23 11:20:00,26.46,26.47,26.44,26.47,206000.0,20.4124,20.4201,20.397,20.4201,206000.0
2011-03-23 11:25:00,26.47,26.53,26.46,26.52,180700.0,20.4201,20.4664,20.4124,20.4587,180700.0
2011-03-23 11:30:00,26.52,26.59,26.52,26.59,105700.0,20.4587,20.5127,20.4587,20.5127,105700.0
2011-03-23 11:35:00,26.59,26.62,26.53,26.53,187700.0,20.5127,20.5359,20.4664,20.4664,187700.0
2011-03-23 11:40:00,26.53,26.61,26.53,26.6,155500.0,20.4664,20.5281,20.4664,20.5204,155500.0
2011-03-23 11:45:00,26.6,26.61,26.58,26.59,106800.0,20.5204,20.5281,20.505,20.5127,106800.0
2011-03-23 11:50:00,26.6,26.61,26.59,26.61,54300.0,20.5204,20.5281,20.5127,20.5281,54300.0
2011-03-23 11:55:00,26.6,26.61,26.57,26.6,111200.0,20.5204,20.5281,20.4973,20.5204,111200.0
2011-03-23 12:00:00,26.6,26.65,26.6,26.64,273500.0,20.5204,20.559,20.5204,20.5513,273500.0
2011-03-23 12:05:00,26.64,26.64,26.61,26.63,83300.0,20.5513,20.5513,20.5281,20.5436,83300.0
2011-03-23 12:10:00,26.63,26.64,26.61,26.61,38300.0,20.5436,20.5513,20.5281,20.5281,38300.0
2011-03-23 12:15:00,26.62,26.64,26.61,26.64,43700.0,20.5359,20.5513,20.5281,20.5513,43700.0
2011-03-23 12:20:00,26.63,26.72,26.63,26.72,347100.0,20.5436,20.613,20.5436,20.613,347100.0
2011-03-23 12:25:00,26.71,26.77,26.7,26.74,235500.0,20.6053,20.6516,20.5976,20.6284,235500.0
2011-03-23 12:30:00,26.73,26.75,26.67,26.67,102300.0,20.6207,20.6361,20.5744,20.5744,102300.0
2011-03-23 12:35:00,26.67,26.68,26.63,26.64,89300.0,20.5744,20.5821,20.5436,20.5513,89300.0
2011-03-23 12:40:00,26.64,26.7,26.64,26.69,54000.0,20.5513,20.5976,20.5513,20.5899,54000.0
2011-03-23 12:45:00,26.7,26.7,26.67,26.67,107000.0,20.5976,20.5976,20.5744,20.5744,107000.0
2011-03-23 12:50:00,26.67,26.73,26.67,26.73,68600.0,20.5744,20.6207,20.5744,20.6207,68600.0
2011-03-23 12:55:00,26.73,26.73,26.69,26.72,62600.0,20.6207,20.6207,20.5899,20.613,62600.0
2011-03-23 13:00:00,26.73,26.76,26.7,26.7,166200.0,20.6207,20.6439,20.5976,20.5976,166200.0
2011-03-23 13:05:00,26.71,26.76,26.7,26.76,94900.0,20.6053,20.6439,20.5976,20.6439,94900.0
2011-03-23 13:10:00,26.75,26.77,26.75,26.76,57200.0,20.6361,20.6516,20.6361,20.6439,57200.0
2011-03-23 13:15:00,26.76,26.81,26.76,26.77,193800.0,20.6439,20.6824,20.6439,20.6516,193800.0
2011-03-23 13:20:00,26.77,26.78,26.74,26.76,69900.0,20.6516,20.6593,20.6284,20.6439,69900.0
2011-03-23 13:25:00,26.75,26.76,26.74,26.76,22200.0,20.6361,20.6439,20.6284,20.6439,22200.0
2011-03-23 13:30:00,26.76,26.79,26.75,26.79,192400.0,20.6439,20.667,20.6361,20.667,192400.0
2011-03-23 13:35:00,26.78,26.81,26.77,26.8,59700.0,20.6593,20.6824,20.6516,20.6747,59700.0
2011-03-23 13:40:00,26.81,26.83,26.8,26.82,102300.0,20.6824,20.6979,20.6747,20.6902,102300.0
2011-03-23 13:45:00,26.82,26.85,26.81,26.84,104300.0,20.6902,20.7133,20.6824,20.7056,104300.0
2011-03-23 13:50:00,26.83,26.87,26.83,26.85,92100.0,20.6979,20.7287,20.6979,20.7133,92100.0
2011-03-23 13:55:00,26.85,26.9,26.85,26.88,121800.0,20.7133,20.7519,20.7133,20.7364,121800.0
2011-03-23 14:00:00,26.88,26.89,26.85,26.87,73400.0,20.7364,20.7442,20.7133,20.7287,73400.0
2011-03-23 14:05:00,26.86,26.88,26.86,26.88,52300.0,20.721,20.7364,20.721,20.7364,52300.0
2011-03-23 14:10:00,26.88,26.88,26.84,26.84,130800.0,20.7364,20.7364,20.7056,20.7056,130800.0
2011-03-23 14:15:00,26.85,26.87,26.84,26.84,123600.0,20.7133,20.7287,20.7056,20.7056,123600.0
2011-03-23 14:20:00,26.84,26.85,26.84,26.84,68200.0,20.7056,20.7133,20.7056,20.7056,68200.0
2011-03-23 14:25:00,26.84,26.85,26.82,26.83,120100.0,20.7056,20.7133,20.6902,20.6979,120100.0
2011-03-23 14:30:00,26.82,26.83,26.75,26.76,177900.0,20.6902,20.6979,20.6361,20.6439,177900.0
2011-03-23 14:35:00,26.76,26.78,26.75,26.78,80800.0,20.6439,20.6593,20.6361,20.6593,80800.0
2011-03-23 14:40:00,26.77,26.8,26.77,26.78,146800.0,20.6516,20.6747,20.6516,20.6593,146800.0
2011-03-23 14:45:00,26.79,26.8,26.78,26.8,71300.0,20.667,20.6747,20.6593,20.6747,71300.0
2011-03-23 14:50:00,26.8,26.86,26.8,26.86,153000.0,20.6747,20.721,20.6747,20.721,153000.0
2011-03-23 14:55:00,26.86,26.88,26.8,26.81,236500.0,20.721,20.7364,20.6747,20.6824,236500.0
2011-03-23 15:00:00,26.82,26.82,26.79,26.8,68800.0,20.6902,20.6902,20.667,20.6747,68800.0
2011-03-23 15:05:00,26.8,26.83,26.79,26.83,113200.0,20.6747,20.6979,20.667,20.6979,113200.0
2011-03-23 15:10:00,26.83,26.9,26.82,26.89,119400.0,20.6979,20.7519,20.6902,20.7442,119400.0
2011-03-23 15:15:00,26.9,26.92,26.88,26.91,247000.0,20.7519,20.7673,20.7364,20.7596,247000.0
2011-03-23 15:20:00,26.91,26.94,26.9,26.93,610300.0,20.7596,20.7827,20.7519,20.775,610300.0
2011-03-23 15:25:00,26.93,26.96,26.91,26.96,275300.0,20.775,20.7982,20.7596,20.7982,275300.0
2011-03-23 15:30:00,26.96,26.98,26.93,26.94,201900.0,20.7982,20.8136,20.775,20.7827,201900.0
2011-03-23 15:35:00,26.95,26.98,26.93,26.94,328200.0,20.7904,20.8136,20.775,20.7827,328200.0
2011-03-23 15:40:00,26.95,26.97,26.94,26.96,200200.0,20.7904,20.8059,20.7827,20.7982,200200.0
2011-03-23 15:45:00,26.97,26.99,26.96,26.98,329900.0,20.8059,20.8213,20.7982,20.8136,329900.0
2011-03-23 15:50:00,26.99,26.99,26.94,26.98,391400.0,20.8213,20.8213,20.7827,20.8136,391400.0
2011-03-23 15:55:00,26.99,26.99,26.93,26.96,634600.0,20.8213,20.8213,20.775,20.7982,634600.0
2011-03-24 09:30:00,27.06,27.21,27.0,27.15,881400.0,20.8753,20.991,20.829,20.9447,881400.0
2011-03-24 09:35:00,27.15,27.15,27.09,27.12,334300.0,20.9447,20.9447,20.8984,20.9216,334300.0
2011-03-24 09:40:00,27.11,27.15,27.05,27.07,300200.0,20.9139,20.9447,20.8676,20.883,300200.0
2011-03-24 09:45:00,27.07,27.11,27.04,27.08,151200.0,20.883,20.9139,20.8599,20.8907,151200.0
2011-03-24 09:50:00,27.09,27.09,27.0,27.01,227600.0,20.8984,20.8984,20.829,20.8367,227600.0
2011-03-24 09:55:00,27.01,27.02,26.92,26.93,251700.0,20.8367,20.8444,20.7673,20.775,251700.0
2011-03-24 10:00:00,26.93,27.06,26.88,26.99,334600.0,20.775,20.8753,20.7364,20.8213,334600.0
2011-03-24 10:05:00,26.99,27.0,26.88,26.89,175700.0,20.8213,20.829,20.7364,20.7442,175700.0
2011-03-24 10:10:00,26.89,26.95,26.84,26.95,167200.0,20.7442,20.7904,20.7056,20.7904,167200.0
2011-03-24 10:15:00,26.94,26.98,26.92,26.95,112700.0,20.7827,20.8136,20.7673,20.7904,112700.0
2011-03-24 10:20:00,26.95,26.99,26.93,26.95,149800.0,20.7904,20.8213,20.775,20.7904,149800.0
2011-03-24 10:25:00,26.96,27.0,26.91,27.0,181500.0,20.7982,20.829,20.7596,20.829,181500.0
2011-03-24 10:30:00,27.01,27.1,27.0,27.1,106800.0,20.8367,20.9062,20.829,20.9062,106800.0
2011-03-24 10:35:00,27.1,27.1,27.04,27.05,211500.0,20.9062,20.9062,20.8599,20.8676,211500.0
2011-03-24 10:40:00,27.04,27.06,27.03,27.03,174100.0,20.8599,20.8753,20.8522,20.8522,174100.0
2011-03-24 10:45:00,27.04,27.08,27.04,27.06,87900.0,20.8599,20.8907,20.8599,20.8753,87900.0
2011-03-24 10:50:00,27.07,27.11,27.07,27.09,85600.0,20.883,20.9139,20.883,20.8984,85600.0
2011-03-24 10:55:00,27.1,27.12,27.06,27.1,217000.0,20.9062,20.9216,20.8753,20.9062,217000.0
2011-03-24 11:00:00,27.09,27.13,27.09,27.12,85600.0,20.8984,20.9293,20.8984,20.9216,85600.0
2011-03-24 11:05:00,27.12,27.15,27.1,27.11,212000.0,20.9216,20.9447,20.9062,20.9139,212000.0
2011-03-24 11:10:00,27.11,27.15,27.11,27.14,104600.0,20.9139,20.9447,20.9139,20.937,104600.0
2011-03-24 11:15:00,27.15,27.15,27.09,27.1,96800.0,20.9447,20.9447,20.8984,20.9062,96800.0
2011-03-24 11:20:00,27.09,27.12,27.09,27.1,92800.0,20.8984,20.9216,20.8984,20.9062,92800.0
2011-03-24 11:25:00,27.11,27.11,27.09,27.1,80200.0,20.9139,20.9139,20.8984,20.9062,80200.0
2011-03-24 11:30:00,27.09,27.11,27.09,27.11,67500.0,20.8984,20.9139,20.8984,20.9139,67500.0
2011-03-24 11:35:00,27.11,27.11,27.1,27.11,67300.0,20.9139,20.9139,20.9062,20.9139,67300.0
2011-03-24 11:40:00,27.11,27.11,27.1,27.11,69900.0,20.9139,20.9139,20.9062,20.9139,69900.0
2011-03-24 11:45:00,27.11,27.12,27.08,27.11,160800.0,20.9139,20.9216,20.8907,20.9139,160800.0
2011-03-24 11:50:00,27.11,27.15,27.11,27.13,80400.0,20.9139,20.9447,20.9139,20.9293,80400.0
2011-03-24 11:55:00,27.13,27.16,27.12,27.14,108700.0,20.9293,20.9524,20.9216,20.937,108700.0
2011-03-24 12:00:00,27.13,27.18,27.13,27.17,125000.0,20.9293,20.9679,20.9293,20.9602,125000.0
2011-03-24 12:05:00,27.18,27.24,27.18,27.24,77700.0,20.9679,21.0142,20.9679,21.0142,77700.0
2011-03-24 12:10:00,27.24,27.28,27.23,27.28,116300.0,21.0142,21.045,21.0064,21.045,116300.0
2011-03-24 12:15:00,27.28,27.33,27.27,27.31,93200.0,21.045,21.0836,21.0373,21.0682,93200.0
2011-03-24 12:20:00,27.32,27.33,27.27,27.33,144700.0,21.0759,21.0836,21.0373,21.0836,144700.0
2011-03-24 12:25:00,27.33,27.36,27.31,27.33,174400.0,21.0836,21.1067,21.0682,21.0836,174400.0
2011-03-24 12:30:00,27.33,27.33,27.28,27.28,69800.0,21.0836,21.0836,21.045,21.045,69800.0
2011-03-24 12:35:00,27.28,27.33,27.26,27.33,175700.0,21.045,21.0836,21.0296,21.0836,175700.0
2011-03-24 12:40:00,27.34,27.34,27.28,27.29,85300.0,21.0913,21.0913,21.045,21.0527,85300.0
2011-03-24 12:45:00,27.3,27.3,27.27,27.27,40400.0,21.0604,21.0604,21.0373,21.0373,40400.0
2011-03-24 12:50:00,27.27,27.29,27.2,27.2,142600.0,21.0373,21.0527,20.9833,20.9833,142600.0
2011-03-24 12:55:00,27.21,27.21,27.17,27.2,73200.0,20.991,20.991,20.9602,20.9833,73200.0
2011-03-24 13:00:00,27.2,27.25,27.19,27.24,26600.0,20.9833,21.0219,20.9756,21.0142,26600.0
2011-03-24 13:05:00,27.25,27.27,27.23,27.23,94800.0,21.0219,21.0373,21.0064,21.0064,94800.0
2011-03-24 13:10:00,27.23,27.26,27.23,27.24,62800.0,21.0064,21.0296,21.0064,21.0142,62800.0
2011-03-24 13:15:00,27.24,27.25,27.23,27.24,46800.0,21.0142,21.0219,21.0064,21.0142,46800.0
2011-03-24 13:20:00,27.24,27.25,27.24,27.24,46400.0,21.0142,21.0219,21.0142,21.0142,46400.0
2011-03-24 13:25:00,27.25,27.25,27.24,27.24,62300.0,21.0219,21.0219,21.0142,21.0142,62300.0
2011-03-24 13:30:00,27.23,27.24,27.2,27.2,113400.0,21.0064,21.0142,20.9833,20.9833,113400.0
2011-03-24 13:35:00,27.2,27.23,27.2,27.21,65700.0,20.9833,21.0064,20.9833,20.991,65700.0
2011-03-24 13:40:00,27.21,27.24,27.21,27.24,51200.0,20.991,21.0142,20.991,21.0142,51200.0
2011-03-24 13:45:00,27.24,27.25,27.19,27.22,121800.0,21.0142,21.0219,20.9756,20.9987,121800.0
2011-03-24 13:50:00,27.21,27.21,27.17,27.2,73000.0,20.991,20.991,20.9602,20.9833,73000.0
2011-03-24 13:55:00,27.2,27.24,27.2,27.23,54300.0,20.9833,21.0142,20.9833,21.0064,54300.0
2011-03-24 14:00:00,27.23,27.28,27.22,27.27,90800.0,21.0064,21.045,20.9987,21.0373,90800.0
2011-03-24 14:05:00,27.27,27.28,27.25,27.28,68300.0,21.0373,21.045,21.0219,21.045,68300.0
2011-03-24 14:10:00,27.27,27.29,27.26,27.26,95200.0,21.0373,21.0527,21.0296,21.0296,95200.0
2011-03-24 14:15:00,27.26,27.27,27.23,27.25,89000.0,21.0296,21.0373,21.0064,21.0219,89000.0
2011-03-24 14:20:00,27.25,27.26,27.22,27.23,97900.0,21.0219,21.0296,20.9987,21.0064,97900.0
2011-03-24 14:25:00,27.22,27.23,27.2,27.21,69900.0,20.9987,21.0064,20.9833,20.991,69900.0
2011-03-24 14:30:00,27.21,27.26,27.21,27.26,44000.0,20.991,21.0296,20.991,21.0296,44000.0
2011-03-24 14:35:00,27.26,27.3,27.25,27.3,655800.0,21.0296,21.0604,21.0219,21.0604,655800.0
2011-03-24 14:40:00,27.3,27.32,27.29,27.32,177000.0,21.0604,21.0759,21.0527,21.0759,177000.0
2011-03-24 14:45:00,27.32,27.35,27.27,27.27,177000.0,21.0759,21.099,21.0373,21.0373,177000.0
2011-03-24 14:50:00,27.27,27.3,27.27,27.27,70100.0,21.0373,21.0604,21.0373,21.0373,70100.0
2011-03-24 14:55:00,27.28,27.32,27.28,27.31,123200.0,21.045,21.0759,21.045,21.0682,123200.0
2011-03-24 15:00:00,27.31,27.37,27.31,27.37,174700.0,21.0682,21.1144,21.0682,21.1144,174700.0
2011-03-24 15:05:00,27.37,27.37,27.36,27.36,69400.0,21.1144,21.1144,21.1067,21.1067,69400.0
2011-03-24 15:10:00,27.37,27.38,27.36,27.38,70000.0,21.1144,21.1222,21.1067,21.1222,70000.0
2011-03-24 15:15:00,27.37,27.4,27.37,27.39,154400.0,21.1144,21.1376,21.1144,21.1299,154400.0
2011-03-24 15:20:00,27.39,27.42,27.38,27.41,172400.0,21.1299,21.153,21.1222,21.1453,172400.0
2011-03-24 15:25:00,27.42,27.42,27.35,27.39,120500.0,21.153,21.153,21.099,21.1299,120500.0
2011-03-24 15:30:00,27.39,27.39,27.36,27.37,193600.0,21.1299,21.1299,21.1067,21.1144,193600.0
2011-03-24 15:35:00,27.36,27.37,27.33,27.33,161200.0,21.1067,21.1144,21.0836,21.0836,161200.0
2011-03-24 15:40:00,27.34,27.34,27.31,27.32,163000.0,21.0913,21.0913,21.0682,21.0759,163000.0
2011-03-24 15:45:00,27.33,27.33,27.26,27.29,330700.0,21.0836,21.0836,21.0296,21.0527,330700.0
2011-03-24 15:50:00,27.29,27.29,27.23,27.24,242000.0,21.0527,21.0527,21.0064,21.0142,242000.0
2011-03-24 15:55:00,27.25,27.28,27.21,27.28,565000.0,21.0219,21.045,20.991,21.045,565000.0
2011-03-25 09:30:00,27.18,27.34,27.18,27.3,198300.0,20.9679,21.0913,20.9679,21.0604,198300.0
2011-03-25 09:35:00,27.31,27.38,27.23,27.26,145900.0,21.0682,21.1222,21.0064,21.0296,145900.0
2011-03-25 09:40:00,27.26,27.36,27.25,27.35,155700.0,21.0296,21.1067,21.0219,21.099,155700.0
2011-03-25 09:45:00,27.35,27.38,27.32,27.32,192300.0,21.099,21.1222,21.0759,21.0759,192300.0
2011-03-25 09:50:00,27.32,27.36,27.32,27.34,111000.0,21.0759,21.1067,21.0759,21.0913,111000.0
2011-03-25 09:55:00,27.34,27.36,27.27,27.36,117000.0,21.0913,21.1067,21.0373,21.1067,117000.0
2011-03-25 10:00:00,27.36,27.45,27.36,27.43,339400.0,21.1067,21.1762,21.1067,21.1607,339400.0
2011-03-25 10:05:00,27.42,27.42,27.34,27.36,537600.0,21.153,21.153,21.0913,21.1067,537600.0
2011-03-25 10:10:00,27.36,27.4,27.33,27.33,452700.0,21.1067,21.1376,21.0836,21.0836,452700.0
2011-03-25 10:15:00,27.33,27.36,27.33,27.36,281700.0,21.0836,21.1067,21.0836,21.1067,281700.0
2011-03-25 10:20:00,27.36,27.36,27.33,27.34,129800.0,21.1067,21.1067,21.0836,21.0913,129800.0
2011-03-25 10:25:00,27.35,27.35,27.31,27.33,109200.0,21.099,21.099,21.0682,21.0836,109200.0
2011-03-25 10:30:00,27.33,27.4,27.33,27.37,163700.0,21.0836,21.1376,21.0836,21.1144,163700.0
2011-03-25 10:35:00,27.37,27.38,27.29,27.3,122600.0,21.1144,21.1222,21.0527,21.0604,122600.0
2011-03-25 10:40:00,27.31,27.34,27.3,27.33,185800.0,21.0682,21.0913,21.0604,21.0836,185800.0
2011-03-25 10:45:00,27.33,27.36,27.33,27.35,94400.0,21.0836,21.1067,21.0836,21.099,94400.0
2011-03-25 10:50:00,27.34,27.35,27.3,27.34,147800.0,21.0913,21.099,21.0604,21.0913,147800.0
2011-03-25 10:55:00,27.34,27.35,27.3,27.3,62900.0,21.0913,21.099,21.0604,21.0604,62900.0
2011-03-25 11:00:00,27.3,27.33,27.3,27.33,78200.0,21.0604,21.0836,21.0604,21.0836,78200.0
2011-03-25 11:05:00,27.33,27.35,27.31,27.32,98000.0,21.0836,21.099,21.0682,21.0759,98000.0
2011-03-25 11:10:00,27.32,27.32,27.26,27.28,81800.0,21.0759,21.0759,21.0296,21.045,81800.0
2011-03-25 11:15:00,27.27,27.28,27.23,27.23,207600.0,21.0373,21.045,21.0064,21.0064,207600.0
2011-03-25 11:20:00,27.23,27.24,27.22,27.22,49900.0,21.0064,21.0142,20.9987,20.9987,49900.0
2011-03-25 11:25:00,27.22,27.26,27.21,27.25,74900.0,20.9987,21.0296,20.991,21.0219,74900.0
2011-03-25 11:30:00,27.25,27.27,27.25,27.27,118600.0,21.0219,21.0373,21.0219,21.0373,118600.0
2011-03-25 11:35:00,27.26,27.29,27.26,27.27,62500.0,21.0296,21.0527,21.0296,21.0373,62500.0
2011-03-25 11:40:00,27.27,27.3,27.27,27.3,81300.0,21.0373,21.0604,21.0373,21.0604,81300.0
2011-03-25 11:45:00,27.29,27.3,27.28,27.3,80700.0,21.0527,21.0604,21.045,21.0604,80700.0
2011-03-25 11:50:00,27.29,27.34,27.29,27.34,88000.0,21.0527,21.0913,21.0527,21.0913,88000.0
2011-03-25 11:55:00,27.34,27.35,27.34,27.34,33800.0,21.0913,21.099,21.0913,21.0913,33800.0
2011-03-25 12:00:00,27.35,27.35,27.3,27.3,105500.0,21.099,21.099,21.0604,21.0604,105500.0
2011-03-25 12:05:00,27.3,27.32,27.3,27.32,56700.0,21.0604,21.0759,21.0604,21.0759,56700.0
2011-03-25 12:10:00,27.32,27.35,27.31,27.35,91700.0,21.0759,21.099,21.0682,21.099,91700.0
2011-03-25 12:15:00,27.34,27.4,27.34,27.39,104800.0,21.0913,21.1376,21.0913,21.1299,104800.0
2011-03-25 12:20:00,27.4,27.4,27.37,27.39,69700.0,21.1376,21.1376,21.1144,21.1299,69700.0
2011-03-25 12:25:00,27.39,27.42,27.38,27.41,73400.0,21.1299,21.153,21.1222,21.1453,73400.0
2011-03-25 12:30:00,27.41,27.42,27.4,27.4,56200.0,21.1453,21.153,21.1376,21.1376,56200.0
2011-03-25 12:35:00,27.4,27.41,27.36,27.37,85100.0,21.1376,21.1453,21.1067,21.1144,85100.0
2011-03-25 12:40:00,27.37,27.38,27.35,27.35,44700.0,21.1144,21.1222,21.099,21.099,44700.0
2011-03-25 12:45:00,27.35,27.36,27.34,27.35,41300.0,21.099,21.1067,21.0913,21.099,41300.0
2011-03-25 12:50:00,27.35,27.36,27.34,27.34,52800.0,21.099,21.1067,21.0913,21.0913,52800.0
2011-03-25 12:55:00,27.34,27.37,27.34,27.34,61100.0,21.0913,21.1144,21.0913,21.0913,61100.0
2011-03-25 13:00:00,27.35,27.35,27.32,27.33,33200.0,21.099,21.099,21.0759,21.0836,33200.0
2011-03-25 13:05:00,27.32,27.33,27.32,27.33,56500.0,21.0759,21.0836,21.0759,21.0836,56500.0
2011-03-25 13:10:00,27.32,27.33,27.27,27.28,61100.0,21.0759,21.0836,21.0373,21.045,61100.0
2011-03-25 13:15:00,27.27,27.29,27.27,27.29,37400.0,21.0373,21.0527,21.0373,21.0527,37400.0
2011-03-25 13:20:00,27.29,27.3,27.27,27.28,109500.0,21.0527,21.0604,21.0373,21.045,109500.0
2011-03-25 13:25:00,27.28,27.29,27.27,27.29,22900.0,21.045,21.0527,21.0373,21.0527,22900.0
2011-03-25 13:30:00,27.28,27.29,27.28,27.29,35500.0,21.045,21.0527,21.045,21.0527,35500.0
2011-03-25 13:35:00,27.29,27.29,27.26,27.27,91300.0,21.0527,21.0527,21.0296,21.0373,91300.0
2011-03-25 13:40:00,27.26,27.29,27.26,27.28,50700.0,21.0296,21.0527,21.0296,21.045,50700.0
2011-03-25 13:45:00,27.28,27.3,27.28,27.28,106400.0,21.045,21.0604,21.045,21.045,106400.0
2011-03-25 13:50:00,27.28,27.29,27.28,27.28,25400.0,21.045,21.0527,21.045,21.045,25400.0
2011-03-25 13:55:00,27.28,27.28,27.21,27.21,106600.0,21.045,21.045,20.991,20.991,106600.0
2011-03-25 14:00:00,27.22,27.23,27.17,27.17,149000.0,20.9987,21.0064,20.9602,20.9602,149000.0
2011-03-25 14:05:00,27.17,27.18,27.15,27.15,47900.0,20.9602,20.9679,20.9447,20.9447,47900.0
2011-03-25 14:10:00,27.15,27.19,27.15,27.18,58000.0,20.9447,20.9756,20.9447,20.9679,58000.0
2011-03-25 14:15:00,27.18,27.2,27.16,27.16,97000.0,20.9679,20.9833,20.9524,20.9524,97000.0
2011-03-25 14:20:00,27.17,27.17,27.16,27.17,21000.0,20.9602,20.9602,20.9524,20.9602,21000.0
2011-03-25 14:25:00,27.17,27.17,27.14,27.14,106400.0,20.9602,20.9602,20.937,20.937,106400.0
2011-03-25 14:30:00,27.14,27.14,27.1,27.11,67500.0,20.937,20.937,20.9062,20.9139,67500.0
2011-03-25 14:35:00,27.12,27.17,27.11,27.16,53500.0,20.9216,20.9602,20.9139,20.9524,53500.0
2011-03-25 14:40:00,27.16,27.18,27.16,27.17,73200.0,20.9524,20.9679,20.9524,20.9602,73200.0
2011-03-25 14:45:00,27.16,27.21,27.16,27.2,45800.0,20.9524,20.991,20.9524,20.9833,45800.0
2011-03-25 14:50:00,27.2,27.24,27.2,27.22,93900.0,20.9833,21.0142,20.9833,20.9987,93900.0
2011-03-25 14:55:00,27.22,27.26,27.19,27.24,407600.0,20.9987,21.0296,20.9756,21.0142,407600.0
2011-03-25 15:00:00,27.24,27.25,27.23,27.23,41400.0,21.0142,21.0219,21.0064,21.0064,41400.0
2011-03-25 15:05:00,27.24,27.27,27.23,27.23,127100.0,21.0142,21.0373,21.0064,21.0064,127100.0
2011-03-25 15:10:00,27.23,27.26,27.22,27.26,175800.0,21.0064,21.0296,20.9987,21.0296,175800.0
2011-03-25 15:15:00,27.25,27.28,27.25,27.28,84100.0,21.0219,21.045,21.0219,21.045,84100.0
2011-03-25 15:20:00,27.28,27.29,27.26,27.26,86900.0,21.045,21.0527,21.0296,21.0296,86900.0
2011-03-25 15:25:00,27.26,27.28,27.24,27.24,111300.0,21.0296,21.045,21.0142,21.0142,111300.0
2011-03-25 15:30:00,27.24,27.26,27.24,27.26,80700.0,21.0142,21.0296,21.0142,21.0296,80700.0
2011-03-25 15:35:00,27.26,27.29,27.25,27.29,116900.0,21.0296,21.0527,21.0219,21.0527,116900.0
2011-03-25 15:40:00,27.29,27.31,27.27,27.29,188000.0,21.0527,21.0682,21.0373,21.0527,188000.0
2011-03-25 15:45:00,27.29,27.29,27.22,27.24,228400.0,21.0527,21.0527,20.9987,21.0142,228400.0
2011-03-25 15:50:00,27.23,27.24,27.18,27.18,139200.0,21.0064,21.0142,20.9679,20.9679,139200.0
2011-03-25 15:55:00,27.17,27.2,27.17,27.2,211500.0,20.9602,20.9833,20.9602,20.9833,211500.0
2011-03-28 09:30:00,27.18,27.21,27.03,27.07,289300.0,20.9679,20.991,20.8522,20.883,289300.0
2011-03-28 09:35:00,27.06,27.14,27.05,27.09,95400.0,20.8753,20.937,20.8676,20.8984,95400.0
2011-03-28 09:40:00,27.1,27.12,27.03,27.09,90400.0,20.9062,20.9216,20.8522,20.8984,90400.0
2011-03-28 09:45:00,27.09,27.12,27.09,27.09,40800.0,20.8984,20.9216,20.8984,20.8984,40800.0
2011-03-28 09:50:00,27.08,27.12,27.02,27.08,117100.0,20.8907,20.9216,20.8444,20.8907,117100.0
2011-03-28 09:55:00,27.09,27.13,27.05,27.08,63200.0,20.8984,20.9293,20.8676,20.8907,63200.0
2011-03-28 10:00:00,27.08,27.09,26.98,27.03,214000.0,20.8907,20.8984,20.8136,20.8522,214000.0
2011-03-28 10:05:00,27.02,27.09,27.01,27.07,46000.0,20.8444,20.8984,20.8367,20.883,46000.0
2011-03-28 10:10:00,27.07,27.14,27.03,27.13,59800.0,20.883,20.937,20.8522,20.9293,59800.0
2011-03-28 10:15:00,27.13,27.17,27.11,27.13,88100.0,20.9293,20.9602,20.9139,20.9293,88100.0
2011-03-28 10:20:00,27.13,27.2,27.13,27.14,83800.0,20.9293,20.9833,20.9293,20.937,83800.0
2011-03-28 10:25:00,27.13,27.15,27.09,27.09,54100.0,20.9293,20.9447,20.8984,20.8984,54100.0
2011-03-28 10:30:00,27.09,27.12,27.08,27.08,146100.0,20.8984,20.9216,20.8907,20.8907,146100.0
2011-03-28 10:35:00,27.08,27.13,27.05,27.12,65400.0,20.8907,20.9293,20.8676,20.9216,65400.0
2011-03-28 10:40:00,27.11,27.16,27.08,27.14,62200.0,20.9139,20.9524,20.8907,20.937,62200.0
2011-03-28 10:45:00,27.15,27.15,27.08,27.08,64500.0,20.9447,20.9447,20.8907,20.8907,64500.0
2011-03-28 10:50:00,27.09,27.09,26.97,26.97,80500.0,20.8984,20.8984,20.8059,20.8059,80500.0
2011-03-28 10:55:00,26.97,27.01,26.95,26.98,46100.0,20.8059,20.8367,20.7904,20.8136,46100.0
2011-03-28 11:00:00,26.98,26.99,26.93,26.95,72500.0,20.8136,20.8213,20.775,20.7904,72500.0
2011-03-28 11:05:00,26.95,26.96,26.87,26.88,167500.0,20.7904,20.7982,20.7287,20.7364,167500.0
2011-03-28 11:10:00,26.89,26.9,26.82,26.85,90500.0,20.7442,20.7519,20.6902,20.7133,90500.0
2011-03-28 11:15:00,26.85,26.87,26.83,26.83,41600.0,20.7133,20.7287,20.6979,20.6979,41600.0
2011-03-28 11:20:00,26.83,26.91,26.83,26.91,99400.0,20.6979,20.7596,20.6979,20.7596,99400.0
2011-03-28 11:25:00,26.91,26.96,26.91,26.95,53500.0,20.7596,20.7982,20.7596,20.7904,53500.0
2011-03-28 11:30:00,26.94,26.95,26.88,26.91,36700.0,20.7827,20.7904,20.7364,20.7596,36700.0
2011-03-28 11:35:00,26.91,26.91,26.84,26.9,46200.0,20.7596,20.7596,20.7056,20.7519,46200.0
2011-03-28 11:40:00,26.9,26.9,26.84,26.89,91000.0,20.7519,20.7519,20.7056,20.7442,91000.0
2011-03-28 11:45:00,26.89,26.9,26.87,26.9,72400.0,20.7442,20.7519,20.7287,20.7519,72400.0
2011-03-28 11:50:00,26.9,26.95,26.9,26.95,73200.0,20.7519,20.7904,20.7519,20.7904,73200.0
2011-03-28 11:55:00,26.95,27.0,26.94,26.99,95500.0,20.7904,20.829,20.7827,20.8213,95500.0
2011-03-28 12:00:00,26.98,27.03,26.98,27.03,121400.0,20.8136,20.8522,20.8136,20.8522,121400.0
2011-03-28 12:05:00,27.03,27.03,26.98,26.99,161400.0,20.8522,20.8522,20.8136,20.8213,161400.0
2011-03-28 12:10:00,26.98,26.99,26.94,26.96,50000.0,20.8136,20.8213,20.7827,20.7982,50000.0
2011-03-28 12:15:00,26.96,26.97,26.95,26.96,20700.0,20.7982,20.8059,20.7904,20.7982,20700.0
2011-03-28 12:20:00,26.97,26.97,26.96,26.96,16500.0,20.8059,20.8059,20.7982,20.7982,16500.0
2011-03-28 12:25:00,26.97,26.97,26.96,26.96,13200.0,20.8059,20.8059,20.7982,20.7982,13200.0
2011-03-28 12:30:00,26.96,26.98,26.95,26.95,97000.0,20.7982,20.8136,20.7904,20.7904,97000.0
2011-03-28 12:35:00,26.96,26.97,26.94,26.96,38400.0,20.7982,20.8059,20.7827,20.7982,38400.0
2011-03-28 12:40:00,26.97,26.97,26.96,26.96,18400.0,20.8059,20.8059,20.7982,20.7982,18400.0
2011-03-28 12:45:00,26.96,26.96,26.94,26.95,80700.0,20.7982,20.7982,20.7827,20.7904,80700.0
2011-03-28 12:50:00,26.95,26.95,26.9,26.91,44800.0,20.7904,20.7904,20.7519,20.7596,44800.0
2011-03-28 12:55:00,26.9,26.91,26.9,26.9,52500.0,20.7519,20.7596,20.7519,20.7519,52500.0
2011-03-28 13:00:00,26.91,26.91,26.88,26.88,136300.0,20.7596,20.7596,20.7364,20.7364,136300.0
2011-03-28 13:05:00,26.88,26.89,26.85,26.86,85700.0,20.7364,20.7442,20.7133,20.721,85700.0
2011-03-28 13:10:00,26.86,26.86,26.84,26.85,109500.0,20.721,20.721,20.7056,20.7133,109500.0
2011-03-28 13:15:00,26.85,26.85,26.84,26.85,17300.0,20.7133,20.7133,20.7056,20.7133,17300.0
2011-03-28 13:20:00,26.85,26.85,26.69,26.73,422400.0,20.7133,20.7133,20.5899,20.6207,422400.0
2011-03-28 13:25:00,26.72,26.73,26.7,26.71,97300.0,20.613,20.6207,20.5976,20.6053,97300.0
2011-03-28 13:30:00,26.71,26.74,26.71,26.74,113500.0,20.6053,20.6284,20.6053,20.6284,113500.0
2011-03-28 13:35:00,26.74,26.77,26.73,26.74,85500.0,20.6284,20.6516,20.6207,20.6284,85500.0
2011-03-28 13:40:00,26.73,26.74,26.7,26.72,215800.0,20.6207,20.6284,20.5976,20.613,215800.0
2011-03-28 13:45:00,26.71,26.72,26.67,26.67,55000.0,20.6053,20.613,20.5744,20.5744,55000.0
2011-03-28 13:50:00,26.68,26.68,26.64,26.65,120100.0,20.5821,20.5821,20.5513,20.559,120100.0
2011-03-28 13:55:00,26.65,26.65,26.62,26.64,175400.0,20.559,20.559,20.5359,20.5513,175400.0
2011-03-28 14:00:00,26.65,26.73,26.65,26.7,199000.0,20.559,20.6207,20.559,20.5976,199000.0
2011-03-28 14:05:00,26.7,26.71,26.7,26.7,25600.0,20.5976,20.6053,20.5976,20.5976,25600.0
2011-03-28 14:10:00,26.7,26.71,26.7,26.71,21000.0,20.5976,20.6053,20.5976,20.6053,21000.0
2011-03-28 14:15:00,26.7,26.71,26.68,26.69,79800.0,20.5976,20.6053,20.5821,20.5899,79800.0
2011-03-28 14:20:00,26.68,26.69,26.67,26.69,103800.0,20.5821,20.5899,20.5744,20.5899,103800.0
2011-03-28 14:25:00,26.69,26.72,26.68,26.72,136000.0,20.5899,20.613,20.5821,20.613,136000.0
2011-03-28 14:30:00,26.71,26.77,26.71,26.76,42700.0,20.6053,20.6516,20.6053,20.6439,42700.0
2011-03-28 14:35:00,26.77,26.83,26.76,26.83,106200.0,20.6516,20.6979,20.6439,20.6979,106200.0
2011-03-28 14:40:00,26.83,26.87,26.79,26.79,125100.0,20.6979,20.7287,20.667,20.667,125100.0
2011-03-28 14:45:00,26.79,26.8,26.76,26.76,36900.0,20.667,20.6747,20.6439,20.6439,36900.0
2011-03-28 14:50:00,26.77,26.85,26.74,26.81,214100.0,20.6516,20.7133,20.6284,20.6824,214100.0
2011-03-28 14:55:00,26.82,26.83,26.81,26.82,45300.0,20.6902,20.6979,20.6824,20.6902,45300.0
2011-03-28 15:00:00,26.82,26.85,26.81,26.85,56600.0,20.6902,20.7133,20.6824,20.7133,56600.0
2011-03-28 15:05:00,26.85,26.85,26.83,26.85,113000.0,20.7133,20.7133,20.6979,20.7133,113000.0
2011-03-28 15:10:00,26.85,26.85,26.83,26.84,38900.0,20.7133,20.7133,20.6979,20.7056,38900.0
2011-03-28 15:15:00,26.84,26.85,26.84,26.84,33700.0,20.7056,20.7133,20.7056,20.7056,33700.0
2011-03-28 15:20:00,26.83,26.86,26.82,26.83,128600.0,20.6979,20.721,20.6902,20.6979,128600.0
2011-03-28 15:25:00,26.83,26.85,26.83,26.84,89500.0,20.6979,20.7133,20.6979,20.7056,89500.0
2011-03-28 15:30:00,26.84,26.85,26.83,26.85,70200.0,20.7056,20.7133,20.6979,20.7133,70200.0
2011-03-28 15:35:00,26.85,26.85,26.79,26.82,217500.0,20.7133,20.7133,20.667,20.6902,217500.0
2011-03-28 15:40:00,26.82,26.82,26.76,26.76,111400.0,20.6902,20.6902,20.6439,20.6439,111400.0
2011-03-28 15:45:00,26.76,26.77,26.69,26.7,566900.0,20.6439,20.6516,20.5899,20.5976,566900.0
2011-03-28 15:50:00,26.71,26.73,26.7,26.73,275000.0,20.6053,20.6207,20.5976,20.6207,275000.0
2011-03-28 15:55:00,26.72,26.74,26.68,26.74,456500.0,20.613,20.6284,20.5821,20.6284,456500.0
2011-03-29 09:30:00,26.8,26.98,26.74,26.85,308800.0,20.6747,20.8136,20.6284,20.7133,308800.0
2011-03-29 09:35:00,26.84,26.89,26.78,26.82,141500.0,20.7056,20.7442,20.6593,20.6902,141500.0
2011-03-29 09:40:00,26.83,26.83,26.73,26.77,104100.0,20.6979,20.6979,20.6207,20.6516,104100.0
2011-03-29 09:45:00,26.78,26.86,26.73,26.83,109100.0,20.6593,20.721,20.6207,20.6979,109100.0
2011-03-29 09:50:00,26.83,26.94,26.83,26.89,112300.0,20.6979,20.7827,20.6979,20.7442,112300.0
2011-03-29 09:55:00,26.87,26.94,26.85,26.89,65200.0,20.7287,20.7827,20.7133,20.7442,65200.0
2011-03-29 10:00:00,26.89,26.9,26.84,26.89,76800.0,20.7442,20.7519,20.7056,20.7442,76800.0
2011-03-29 10:05:00,26.89,26.91,26.87,26.9,93700.0,20.7442,20.7596,20.7287,20.7519,93700.0
2011-03-29 10:10:00,26.9,26.91,26.85,26.85,73100.0,20.7519,20.7596,20.7133,20.7133,73100.0
2011-03-29 10:15:00,26.85,26.85,26.8,26.83,122700.0,20.7133,20.7133,20.6747,20.6979,122700.0
2011-03-29 10:20:00,26.83,26.83,26.8,26.81,38200.0,20.6979,20.6979,20.6747,20.6824,38200.0
2011-03-29 10:25:00,26.8,26.86,26.8,26.83,95600.0,20.6747,20.721,20.6747,20.6979,95600.0
2011-03-29 10:30:00,26.83,26.85,26.82,26.85,33600.0,20.6979,20.7133,20.6902,20.7133,33600.0
2011-03-29 10:35:00,26.85,26.86,26.82,26.83,52800.0,20.7133,20.721,20.6902,20.6979,52800.0
2011-03-29 10:40:00,26.83,26.87,26.82,26.82,33100.0,20.6979,20.7287,20.6902,20.6902,33100.0
2011-03-29 10:45:00,26.82,26.85,26.82,26.84,73600.0,20.6902,20.7133,20.6902,20.7056,73600.0
2011-03-29 10:50:00,26.83,26.85,26.79,26.79,67400.0,20.6979,20.7133,20.667,20.667,67400.0
2011-03-29 10:55:00,26.8,26.84,26.79,26.84,23200.0,20.6747,20.7056,20.667,20.7056,23200.0
2011-03-29 11:00:00,26.84,26.85,26.82,26.84,76900.0,20.7056,20.7133,20.6902,20.7056,76900.0
2011-03-29 11:05:00,26.84,26.85,26.82,26.85,29700.0,20.7056,20.7133,20.6902,20.7133,29700.0
2011-03-29 11:10:00,26.85,26.86,26.83,26.84,38400.0,20.7133,20.721,20.6979,20.7056,38400.0
2011-03-29 11:15:00,26.84,26.85,26.84,26.85,19400.0,20.7056,20.7133,20.7056,20.7133,19400.0
2011-03-29 11:20:00,26.85,26.86,26.8,26.85,134000.0,20.7133,20.721,20.6747,20.7133,134000.0
2011-03-29 11:25:00,26.85,26.87,26.84,26.85,198600.0,20.7133,20.7287,20.7056,20.7133,198600.0
2011-03-29 11:30:00,26.85,26.86,26.85,26.86,32300.0,20.7133,20.721,20.7133,20.721,32300.0
2011-03-29 11:35:00,26.86,26.87,26.83,26.84,107400.0,20.721,20.7287,20.6979,20.7056,107400.0
2011-03-29 11:40:00,26.84,26.84,26.82,26.82,23600.0,20.7056,20.7056,20.6902,20.6902,23600.0
2011-03-29 11:45:00,26.82,26.83,26.77,26.77,54700.0,20.6902,20.6979,20.6516,20.6516,54700.0
2011-03-29 11:50:00,26.78,26.82,26.77,26.79,67800.0,20.6593,20.6902,20.6516,20.667,67800.0
2011-03-29 11:55:00,26.79,26.81,26.77,26.8,74800.0,20.667,20.6824,20.6516,20.6747,74800.0
2011-03-29 12:00:00,26.81,26.85,26.81,26.84,28000.0,20.6824,20.7133,20.6824,20.7056,28000.0
2011-03-29 12:05:00,26.84,26.85,26.83,26.84,25300.0,20.7056,20.7133,20.6979,20.7056,25300.0
2011-03-29 12:10:00,26.83,26.85,26.83,26.85,13800.0,20.6979,20.7133,20.6979,20.7133,13800.0
2011-03-29 12:15:00,26.85,26.85,26.84,26.85,7000.0,20.7133,20.7133,20.7056,20.7133,7000.0
2011-03-29 12:20:00,26.85,26.85,26.83,26.84,28400.0,20.7133,20.7133,20.6979,20.7056,28400.0
2011-03-29 12:25:00,26.85,26.85,26.8,26.81,42000.0,20.7133,20.7133,20.6747,20.6824,42000.0
2011-03-29 12:30:00,26.8,26.82,26.79,26.8,58800.0,20.6747,20.6902,20.667,20.6747,58800.0
2011-03-29 12:35:00,26.8,26.83,26.79,26.8,60800.0,20.6747,20.6979,20.667,20.6747,60800.0
2011-03-29 12:40:00,26.81,26.81,26.79,26.8,15300.0,20.6824,20.6824,20.667,20.6747,15300.0
2011-03-29 12:45:00,26.8,26.81,26.78,26.81,27500.0,20.6747,20.6824,20.6593,20.6824,27500.0
2011-03-29 12:50:00,26.81,26.81,26.79,26.8,25300.0,20.6824,20.6824,20.667,20.6747,25300.0
2011-03-29 12:55:00,26.81,26.83,26.8,26.81,51900.0,20.6824,20.6979,20.6747,20.6824,51900.0
2011-03-29 13:00:00,26.8,26.82,26.79,26.8,53100.0,20.6747,20.6902,20.667,20.6747,53100.0
2011-03-29 13:05:00,26.8,26.82,26.79,26.8,51100.0,20.6747,20.6902,20.667,20.6747,51100.0
2011-03-29 13:10:00,26.8,26.83,26.8,26.83,41300.0,20.6747,20.6979,20.6747,20.6979,41300.0
2011-03-29 13:15:00,26.84,26.85,26.82,26.84,58500.0,20.7056,20.7133,20.6902,20.7056,58500.0
2011-03-29 13:20:00,26.85,26.91,26.84,26.91,146900.0,20.7133,20.7596,20.7056,20.7596,146900.0
2011-03-29 13:25:00,26.91,26.91,26.87,26.89,152200.0,20.7596,20.7596,20.7287,20.7442,152200.0
2011-03-29 13:30:00,26.88,26.92,26.88,26.91,133800.0,20.7364,20.7673,20.7364,20.7596,133800.0
2011-03-29 13:35:00,26.91,26.91,26.86,26.88,91800.0,20.7596,20.7596,20.721,20.7364,91800.0
2011-03-29 13:40:00,26.88,26.9,26.87,26.9,46700.0,20.7364,20.7519,20.7287,20.7519,46700.0
2011-03-29 13:45:00,26.89,26.93,26.89,26.9,145800.0,20.7442,20.775,20.7442,20.7519,145800.0
2011-03-29 13:50:00,26.9,26.9,26.87,26.88,56300.0,20.7519,20.7519,20.7287,20.7364,56300.0
2011-03-29 13:55:00,26.89,26.89,26.87,26.87,17300.0,20.7442,20.7442,20.7287,20.7287,17300.0
2011-03-29 14:00:00,26.88,26.93,26.86,26.92,117700.0,20.7364,20.775,20.721,20.7673,117700.0
2011-03-29 14:05:00,26.92,26.98,26.92,26.96,282300.0,20.7673,20.8136,20.7673,20.7982,282300.0
2011-03-29 14:10:00,26.96,26.97,26.92,26.95,99100.0,20.7982,20.8059,20.7673,20.7904,99100.0
2011-03-29 14:15:00,26.94,26.98,26.94,26.96,96200.0,20.7827,20.8136,20.7827,20.7982,96200.0
2011-03-29 14:20:00,26.96,26.96,26.93,26.95,130300.0,20.7982,20.7982,20.775,20.7904,130300.0
2011-03-29 14:25:00,26.94,26.95,26.94,26.95,19000.0,20.7827,20.7904,20.7827,20.7904,19000.0
2011-03-29 14:30:00,26.95,26.96,26.94,26.95,60600.0,20.7904,20.7982,20.7827,20.7904,60600.0
2011-03-29 14:35:00,26.95,26.97,26.94,26.97,100300.0,20.7904,20.8059,20.7827,20.8059,100300.0
2011-03-29 14:40:00,26.96,26.98,26.94,26.97,131000.0,20.7982,20.8136,20.7827,20.8059,131000.0
2011-03-29 14:45:00,26.97,26.98,26.95,26.96,79700.0,20.8059,20.8136,20.7904,20.7982,79700.0
2011-03-29 14:50:00,26.95,26.96,26.94,26.95,105500.0,20.7904,20.7982,20.7827,20.7904,105500.0
2011-03-29 14:55:00,26.95,26.96,26.94,26.95,64800.0,20.7904,20.7982,20.7827,20.7904,64800.0
2011-03-29 15:00:00,26.96,26.98,26.94,26.97,264200.0,20.7982,20.8136,20.7827,20.8059,264200.0
2011-03-29 15:05:00,26.97,26.98,26.88,26.91,450800.0,20.8059,20.8136,20.7364,20.7596,450800.0
2011-03-29 15:10:00,26.91,26.94,26.9,26.94,54800.0,20.7596,20.7827,20.7519,20.7827,54800.0
2011-03-29 15:15:00,26.94,26.96,26.92,26.92,118300.0,20.7827,20.7982,20.7673,20.7673,118300.0
2011-03-29 15:20:00,26.93,26.96,26.91,26.93,341900.0,20.775,20.7982,20.7596,20.775,341900.0
2011-03-29 15:25:00,26.93,26.94,26.92,26.93,54100.0,20.775,20.7827,20.7673,20.775,54100.0
2011-03-29 15:30:00,26.93,26.95,26.9,26.95,300100.0,20.775,20.7904,20.7519,20.7904,300100.0
2011-03-29 15:35:00,26.94,26.95,26.92,26.95,145300.0,20.7827,20.7904,20.7673,20.7904,145300.0
2011-03-29 15:40:00,26.95,26.95,26.86,26.88,267600.0,20.7904,20.7904,20.721,20.7364,267600.0
2011-03-29 15:45:00,26.88,26.93,26.88,26.89,215700.0,20.7364,20.775,20.7364,20.7442,215700.0
2011-03-29 15:50:00,26.89,26.91,26.87,26.91,343600.0,20.7442,20.7596,20.7287,20.7596,343600.0
2011-03-29 15:55:00,26.91,26.92,26.91,26.92,198500.0,20.7596,20.7673,20.7596,20.7673,198500.0
2011-03-30 09:30:00,27.04,27.08,27.01,27.05,163600.0,20.8599,20.8907,20.8367,20.8676,163600.0
2011-03-30 09:35:00,27.05,27.06,26.96,27.0,96700.0,20.8676,20.8753,20.7982,20.829,96700.0
2011-03-30 09:40:00,27.0,27.0,26.86,26.89,90800.0,20.829,20.829,20.721,20.7442,90800.0
2011-03-30 09:45:00,26.89,26.93,26.84,26.87,89900.0,20.7442,20.775,20.7056,20.7287,89900.0
2011-03-30 09:50:00,26.87,26.89,26.82,26.83,189700.0,20.7287,20.7442,20.6902,20.6979,189700.0
2011-03-30 09:55:00,26.83,26.88,26.81,26.88,110300.0,20.6979,20.7364,20.6824,20.7364,110300.0
2011-03-30 10:00:00,26.88,26.89,26.85,26.89,70700.0,20.7364,20.7442,20.7133,20.7442,70700.0
2011-03-30 10:05:00,26.89,26.9,26.86,26.87,46300.0,20.7442,20.7519,20.721,20.7287,46300.0
2011-03-30 10:10:00,26.87,26.89,26.83,26.85,60200.0,20.7287,20.7442,20.6979,20.7133,60200.0
2011-03-30 10:15:00,26.85,26.87,26.84,26.85,55400.0,20.7133,20.7287,20.7056,20.7133,55400.0
2011-03-30 10:20:00,26.84,26.9,26.84,26.89,46400.0,20.7056,20.7519,20.7056,20.7442,46400.0
2011-03-30 10:25:00,26.88,26.93,26.88,26.9,65900.0,20.7364,20.775,20.7364,20.7519,65900.0
2011-03-30 10:30:00,26.91,26.99,26.91,26.98,32300.0,20.7596,20.8213,20.7596,20.8136,32300.0
2011-03-30 10:35:00,26.99,27.03,26.93,26.99,112000.0,20.8213,20.8522,20.775,20.8213,112000.0
2011-03-30 10:40:00,27.0,27.1,26.99,27.1,93900.0,20.829,20.9062,20.8213,20.9062,93900.0
2011-03-30 10:45:00,27.09,27.1,27.07,27.08,67300.0,20.8984,20.9062,20.883,20.8907,67300.0
2011-03-30 10:50:00,27.07,27.1,27.07,27.1,21000.0,20.883,20.9062,20.883,20.9062,21000.0
2011-03-30 10:55:00,27.1,27.13,27.07,27.08,77200.0,20.9062,20.9293,20.883,20.8907,77200.0
2011-03-30 11:00:00,27.09,27.09,27.0,27.01,54000.0,20.8984,20.8984,20.829,20.8367,54000.0
2011-03-30 11:05:00,27.01,27.01,26.96,27.0,70600.0,20.8367,20.8367,20.7982,20.829,70600.0
2011-03-30 11:10:00,27.0,27.03,26.99,27.01,29400.0,20.829,20.8522,20.8213,20.8367,29400.0
2011-03-30 11:15:00,27.01,27.04,27.01,27.04,9100.0,20.8367,20.8599,20.8367,20.8599,9100.0
2011-03-30 11:20:00,27.04,27.04,26.97,26.98,60900.0,20.8599,20.8599,20.8059,20.8136,60900.0
2011-03-30 11:25:00,26.97,26.98,26.92,26.92,33400.0,20.8059,20.8136,20.7673,20.7673,33400.0
2011-03-30 11:30:00,26.92,26.98,26.92,26.98,35800.0,20.7673,20.8136,20.7673,20.8136,35800.0
2011-03-30 11:35:00,26.98,27.0,26.97,26.98,33100.0,20.8136,20.829,20.8059,20.8136,33100.0
2011-03-30 11:40:00,26.98,27.02,26.97,26.98,48500.0,20.8136,20.8444,20.8059,20.8136,48500.0
2011-03-30 11:45:00,26.98,26.98,26.95,26.95,27800.0,20.8136,20.8136,20.7904,20.7904,27800.0
2011-03-30 11:50:00,26.96,26.97,26.95,26.96,21100.0,20.7982,20.8059,20.7904,20.7982,21100.0
2011-03-30 11:55:00,26.96,26.96,26.94,26.95,24700.0,20.7982,20.7982,20.7827,20.7904,24700.0
2011-03-30 12:00:00,26.95,26.96,26.94,26.96,18200.0,20.7904,20.7982,20.7827,20.7982,18200.0
2011-03-30 12:05:00,26.95,26.97,26.92,26.94,71400.0,20.7904,20.8059,20.7673,20.7827,71400.0
2011-03-30 12:10:00,26.94,26.97,26.93,26.97,31900.0,20.7827,20.8059,20.775,20.8059,31900.0
2011-03-30 12:15:00,26.97,26.99,26.96,26.99,40500.0,20.8059,20.8213,20.7982,20.8213,40500.0
2011-03-30 12:20:00,26.98,27.04,26.98,27.03,56100.0,20.8136,20.8599,20.8136,20.8522,56100.0
2011-03-30 12:25:00,27.02,27.02,26.99,26.99,42800.0,20.8444,20.8444,20.8213,20.8213,42800.0
2011-03-30 12:30:00,27.0,27.0,26.99,26.99,20900.0,20.829,20.829,20.8213,20.8213,20900.0
2011-03-30 12:35:00,26.99,27.0,26.98,27.0,26400.0,20.8213,20.829,20.8136,20.829,26400.0
2011-03-30 12:40:00,27.0,27.0,26.99,27.0,20600.0,20.829,20.829,20.8213,20.829,20600.0
2011-03-30 12:45:00,27.0,27.01,26.99,27.01,25300.0,20.829,20.8367,20.8213,20.8367,25300.0
2011-03-30 12:50:00,27.01,27.05,27.01,27.05,39000.0,20.8367,20.8676,20.8367,20.8676,39000.0
2011-03-30 12:55:00,27.05,27.07,27.05,27.07,22000.0,20.8676,20.883,20.8676,20.883,22000.0
2011-03-30 13:00:00,27.07,27.08,27.06,27.08,19600.0,20.883,20.8907,20.8753,20.8907,19600.0
2011-03-30 13:05:00,27.08,27.1,27.07,27.09,56300.0,20.8907,20.9062,20.883,20.8984,56300.0
2011-03-30 13:10:00,27.08,27.09,27.06,27.06,30500.0,20.8907,20.8984,20.8753,20.8753,30500.0
2011-03-30 13:15:00,27.06,27.07,27.03,27.03,61100.0,20.8753,20.883,20.8522,20.8522,61100.0
2011-03-30 13:20:00,27.03,27.04,27.02,27.04,41400.0,20.8522,20.8599,20.8444,20.8599,41400.0
2011-03-30 13:25:00,27.04,27.04,27.0,27.04,104600.0,20.8599,20.8599,20.829,20.8599,104600.0
2011-03-30 13:30:00,27.04,27.06,27.03,27.06,56200.0,20.8599,20.8753,20.8522,20.8753,56200.0
2011-03-30 13:35:00,27.06,27.07,27.05,27.05,34500.0,20.8753,20.883,20.8676,20.8676,34500.0
2011-03-30 13:40:00,27.04,27.05,27.04,27.04,10300.0,20.8599,20.8676,20.8599,20.8599,10300.0
2011-03-30 13:45:00,27.04,27.06,27.04,27.06,40800.0,20.8599,20.8753,20.8599,20.8753,40800.0
2011-03-30 13:50:00,27.06,27.06,27.02,27.03,54400.0,20.8753,20.8753,20.8444,20.8522,54400.0
2011-03-30 13:55:00,27.03,27.05,27.03,27.05,40900.0,20.8522,20.8676,20.8522,20.8676,40900.0
2011-03-30 14:00:00,27.05,27.08,27.04,27.08,42000.0,20.8676,20.8907,20.8599,20.8907,42000.0
2011-03-30 14:05:00,27.08,27.09,27.05,27.07,71200.0,20.8907,20.8984,20.8676,20.883,71200.0
2011-03-30 14:10:00,27.06,27.07,27.05,27.05,35700.0,20.8753,20.883,20.8676,20.8676,35700.0
2011-03-30 14:15:00,27.05,27.06,27.04,27.05,22500.0,20.8676,20.8753,20.8599,20.8676,22500.0
2011-03-30 14:20:00,27.05,27.08,27.05,27.08,25400.0,20.8676,20.8907,20.8676,20.8907,25400.0
2011-03-30 14:25:00,27.08,27.09,27.06,27.09,17800.0,20.8907,20.8984,20.8753,20.8984,17800.0
2011-03-30 14:30:00,27.08,27.09,27.04,27.06,73400.0,20.8907,20.8984,20.8599,20.8753,73400.0
2011-03-30 14:35:00,27.05,27.08,27.05,27.08,23900.0,20.8676,20.8907,20.8676,20.8907,23900.0
2011-03-30 14:40:00,27.07,27.08,27.05,27.05,61500.0,20.883,20.8907,20.8676,20.8676,61500.0
2011-03-30 14:45:00,27.05,27.06,27.01,27.01,44400.0,20.8676,20.8753,20.8367,20.8367,44400.0
2011-03-30 14:50:00,27.01,27.02,27.0,27.02,29200.0,20.8367,20.8444,20.829,20.8444,29200.0
2011-03-30 14:55:00,27.01,27.05,27.01,27.04,23600.0,20.8367,20.8676,20.8367,20.8599,23600.0
2011-03-30 15:00:00,27.03,27.05,27.01,27.02,72000.0,20.8522,20.8676,20.8367,20.8444,72000.0
2011-03-30 15:05:00,27.03,27.03,27.01,27.01,44000.0,20.8522,20.8522,20.8367,20.8367,44000.0
2011-03-30 15:10:00,27.01,27.03,27.01,27.02,35000.0,20.8367,20.8522,20.8367,20.8444,35000.0
2011-03-30 15:15:00,27.03,27.05,27.0,27.05,64600.0,20.8522,20.8676,20.829,20.8676,64600.0
2011-03-30 15:20:00,27.04,27.05,27.0,27.0,100200.0,20.8599,20.8676,20.829,20.829,100200.0
2011-03-30 15:25:00,27.0,27.01,26.99,27.0,158800.0,20.829,20.8367,20.8213,20.829,158800.0
2011-03-30 15:30:00,27.0,27.01,26.98,26.98,125400.0,20.829,20.8367,20.8136,20.8136,125400.0
2011-03-30 15:35:00,26.99,27.01,26.98,26.99,137200.0,20.8213,20.8367,20.8136,20.8213,137200.0
2011-03-30 15:40:00,26.98,27.0,26.98,27.0,60600.0,20.8136,20.829,20.8136,20.829,60600.0
2011-03-30 15:45:00,26.99,27.0,26.94,26.94,115700.0,20.8213,20.829,20.7827,20.7827,115700.0
2011-03-30 15:50:00,26.95,27.0,26.95,26.99,147600.0,20.7904,20.829,20.7904,20.8213,147600.0
2011-03-30 15:55:00,27.0,27.0,26.97,26.98,279900.0,20.829,20.829,20.8059,20.8136,279900.0
2011-03-31 09:30:00,26.88,26.9,26.66,26.7,244000.0,20.7364,20.7519,20.5667,20.5976,244000.0
2011-03-31 09:35:00,26.7,26.7,26.61,26.62,185400.0,20.5976,20.5976,20.5281,20.5359,185400.0
2011-03-31 09:40:00,26.63,26.63,26.51,26.54,227900.0,20.5436,20.5436,20.451,20.4741,227900.0
2011-03-31 09:45:00,26.54,26.54,26.4,26.4,311700.0,20.4741,20.4741,20.3661,20.3661,311700.0
2011-03-31 09:50:00,26.4,26.5,26.4,26.46,199800.0,20.3661,20.4433,20.3661,20.4124,199800.0
2011-03-31 09:55:00,26.46,26.48,26.42,26.46,206300.0,20.4124,20.4279,20.3816,20.4124,206300.0
2011-03-31 10:00:00,26.46,26.5,26.4,26.41,107900.0,20.4124,20.4433,20.3661,20.3739,107900.0
2011-03-31 10:05:00,26.41,26.43,26.37,26.42,92600.0,20.3739,20.3893,20.343,20.3816,92600.0
2011-03-31 10:10:00,26.42,26.44,26.38,26.4,121700.0,20.3816,20.397,20.3507,20.3661,121700.0
2011-03-31 10:15:00,26.4,26.43,26.35,26.35,143900.0,20.3661,20.3893,20.3276,20.3276,143900.0
2011-03-31 10:20:00,26.35,26.38,26.35,26.36,146300.0,20.3276,20.3507,20.3276,20.3353,146300.0
2011-03-31 10:25:00,26.36,26.44,26.36,26.4,240700.0,20.3353,20.397,20.3353,20.3661,240700.0
2011-03-31 10:30:00,26.41,26.48,26.4,26.46,135100.0,20.3739,20.4279,20.3661,20.4124,135100.0
2011-03-31 10:35:00,26.45,26.46,26.41,26.42,163200.0,20.4047,20.4124,20.3739,20.3816,163200.0
2011-03-31 10:40:00,26.42,26.43,26.38,26.38,178000.0,20.3816,20.3893,20.3507,20.3507,178000.0
2011-03-31 10:45:00,26.39,26.39,26.33,26.33,138500.0,20.3584,20.3584,20.3121,20.3121,138500.0
2011-03-31 10:50:00,26.33,26.35,26.31,26.31,125100.0,20.3121,20.3276,20.2967,20.2967,125100.0
2011-03-31 10:55:00,26.31,26.35,26.26,26.35,175700.0,20.2967,20.3276,20.2581,20.3276,175700.0
2011-03-31 11:00:00,26.35,26.38,26.34,26.35,345300.0,20.3276,20.3507,20.3199,20.3276,345300.0
2011-03-31 11:05:00,26.36,26.38,26.34,26.35,255700.0,20.3353,20.3507,20.3199,20.3276,255700.0
2011-03-31 11:10:00,26.36,26.4,26.35,26.38,63300.0,20.3353,20.3661,20.3276,20.3507,63300.0
2011-03-31 11:15:00,26.37,26.41,26.36,26.4,193800.0,20.343,20.3739,20.3353,20.3661,193800.0
2011-03-31 11:20:00,26.4,26.41,26.4,26.41,59100.0,20.3661,20.3739,20.3661,20.3739,59100.0
2011-03-31 11:25:00,26.41,26.46,26.4,26.44,178800.0,20.3739,20.4124,20.3661,20.397,178800.0
2011-03-31 11:30:00,26.44,26.51,26.44,26.48,476300.0,20.397,20.451,20.397,20.4279,476300.0
2011-03-31 11:35:00,26.47,26.51,26.43,26.51,170900.0,20.4201,20.451,20.3893,20.451,170900.0
2011-03-31 11:40:00,26.5,26.51,26.46,26.46,113400.0,20.4433,20.451,20.4124,20.4124,113400.0
2011-03-31 11:45:00,26.46,26.46,26.42,26.44,154800.0,20.4124,20.4124,20.3816,20.397,154800.0
2011-03-31 11:50:00,26.45,26.46,26.41,26.42,105300.0,20.4047,20.4124,20.3739,20.3816,105300.0
2011-03-31 11:55:00,26.42,26.45,26.39,26.45,157000.0,20.3816,20.4047,20.3584,20.4047,157000.0
2011-03-31 12:00:00,26.45,26.48,26.44,26.45,120400.0,20.4047,20.4279,20.397,20.4047,120400.0
2011-03-31 12:05:00,26.46,26.47,26.44,26.44,53200.0,20.4124,20.4201,20.397,20.397,53200.0
2011-03-31 12:10:00,26.44,26.47,26.43,26.43,77700.0,20.397,20.4201,20.3893,20.3893,77700.0
2011-03-31 12:15:00,26.44,26.47,26.44,26.47,47900.0,20.397,20.4201,20.397,20.4201,47900.0
2011-03-31 12:20:00,26.46,26.48,26.45,26.47,47400.0,20.4124,20.4279,20.4047,20.4201,47400.0
2011-03-31 12:25:00,26.47,26.47,26.44,26.45,42400.0,20.4201,20.4201,20.397,20.4047,42400.0
2011-03-31 12:30:00,26.45,26.46,26.43,26.44,63700.0,20.4047,20.4124,20.3893,20.397,63700.0
2011-03-31 12:35:00,26.44,26.46,26.43,26.46,48900.0,20.397,20.4124,20.3893,20.4124,48900.0
2011-03-31 12:40:00,26.46,26.46,26.42,26.46,191200.0,20.4124,20.4124,20.3816,20.4124,191200.0
2011-03-31 12:45:00,26.46,26.47,26.44,26.46,96200.0,20.4124,20.4201,20.397,20.4124,96200.0
2011-03-31 12:50:00,26.47,26.47,26.45,26.45,56100.0,20.4201,20.4201,20.4047,20.4047,56100.0
2011-03-31 12:55:00,26.46,26.47,26.45,26.46,45900.0,20.4124,20.4201,20.4047,20.4124,45900.0
2011-03-31 13:00:00,26.46,26.48,26.46,26.46,46200.0,20.4124,20.4279,20.4124,20.4124,46200.0
2011-03-31 13:05:00,26.47,26.47,26.45,26.45,73800.0,20.4201,20.4201,20.4047,20.4047,73800.0
2011-03-31 13:10:00,26.45,26.49,26.45,26.47,87600.0,20.4047,20.4356,20.4047,20.4201,87600.0
2011-03-31 13:15:00,26.47,26.49,26.47,26.49,74600.0,20.4201,20.4356,20.4201,20.4356,74600.0
2011-03-31 13:20:00,26.48,26.49,26.47,26.49,62000.0,20.4279,20.4356,20.4201,20.4356,62000.0
2011-03-31 13:25:00,26.49,26.52,26.48,26.52,72000.0,20.4356,20.4587,20.4279,20.4587,72000.0
2011-03-31 13:30:00,26.52,26.52,26.45,26.47,179100.0,20.4587,20.4587,20.4047,20.4201,179100.0
2011-03-31 13:35:00,26.48,26.48,26.45,26.46,282500.0,20.4279,20.4279,20.4047,20.4124,282500.0
2011-03-31 13:40:00,26.46,26.47,26.46,26.47,59000.0,20.4124,20.4201,20.4124,20.4201,59000.0
2011-03-31 13:45:00,26.47,26.48,26.46,26.46,28800.0,20.4201,20.4279,20.4124,20.4124,28800.0
2011-03-31 13:50:00,26.46,26.47,26.45,26.46,28600.0,20.4124,20.4201,20.4047,20.4124,28600.0
2011-03-31 13:55:00,26.46,26.46,26.45,26.46,30700.0,20.4124,20.4124,20.4047,20.4124,30700.0
2011-03-31 14:00:00,26.46,26.46,26.45,26.46,30200.0,20.4124,20.4124,20.4047,20.4124,30200.0
2011-03-31 14:05:00,26.45,26.46,26.42,26.45,105400.0,20.4047,20.4124,20.3816,20.4047,105400.0
2011-03-31 14:10:00,26.45,26.47,26.42,26.43,110200.0,20.4047,20.4201,20.3816,20.3893,110200.0
2011-03-31 14:15:00,26.44,26.46,26.42,26.45,58900.0,20.397,20.4124,20.3816,20.4047,58900.0
2011-03-31 14:20:00,26.45,26.48,26.44,26.47,72500.0,20.4047,20.4279,20.397,20.4201,72500.0
2011-03-31 14:25:00,26.47,26.49,26.46,26.46,98700.0,20.4201,20.4356,20.4124,20.4124,98700.0
2011-03-31 14:30:00,26.47,26.48,26.45,26.47,68100.0,20.4201,20.4279,20.4047,20.4201,68100.0
2011-03-31 14:35:00,26.46,26.5,26.45,26.5,35600.0,20.4124,20.4433,20.4047,20.4433,35600.0
2011-03-31 14:40:00,26.5,26.53,26.5,26.52,63600.0,20.4433,20.4664,20.4433,20.4587,63600.0
2011-03-31 14:45:00,26.52,26.52,26.49,26.5,86400.0,20.4587,20.4587,20.4356,20.4433,86400.0
2011-03-31 14:50:00,26.51,26.51,26.47,26.47,60300.0,20.451,20.451,20.4201,20.4201,60300.0
2011-03-31 14:55:00,26.48,26.53,26.47,26.5,172400.0,20.4279,20.4664,20.4201,20.4433,172400.0
2011-03-31 15:00:00,26.52,26.54,26.5,26.53,113800.0,20.4587,20.4741,20.4433,20.4664,113800.0
2011-03-31 15:05:00,26.53,26.56,26.52,26.55,108600.0,20.4664,20.4896,20.4587,20.4819,108600.0
2011-03-31 15:10:00,26.55,26.56,26.52,26.54,173200.0,20.4819,20.4896,20.4587,20.4741,173200.0
2011-03-31 15:15:00,26.53,26.56,26.53,26.55,54600.0,20.4664,20.4896,20.4664,20.4819,54600.0
2011-03-31 15:20:00,26.55,26.56,26.52,26.52,73200.0,20.4819,20.4896,20.4587,20.4587,73200.0
2011-03-31 15:25:00,26.52,26.53,26.49,26.5,216800.0,20.4587,20.4664,20.4356,20.4433,216800.0
2011-03-31 15:30:00,26.49,26.52,26.49,26.51,266800.0,20.4356,20.4587,20.4356,20.451,266800.0
2011-03-31 15:35:00,26.52,26.56,26.48,26.56,198600.0,20.4587,20.4896,20.4279,20.4896,198600.0
2011-03-31 15:40:00,26.55,26.56,26.51,26.52,153000.0,20.4819,20.4896,20.451,20.4587,153000.0
2011-03-31 15:45:00,26.51,26.52,26.45,26.48,268900.0,20.451,20.4587,20.4047,20.4279,268900.0
2011-03-31 15:50:00,26.49,26.49,26.45,26.45,502600.0,20.4356,20.4356,20.4047,20.4047,502600.0
2011-03-31 15:55:00,26.45,26.46,26.43,26.44,998800.0,20.4047,20.4124,20.3893,20.397,998800.0
2011-04-01 09:30:00,26.47,26.52,26.43,26.49,200000.0,20.4201,20.4587,20.3893,20.4356,200000.0
2011-04-01 09:35:00,26.49,26.58,26.45,26.57,179400.0,20.4356,20.505,20.4047,20.4973,179400.0
2011-04-01 09:40:00,26.58,26.62,26.54,26.54,221800.0,20.505,20.5359,20.4741,20.4741,221800.0
2011-04-01 09:45:00,26.54,26.54,26.44,26.44,134400.0,20.4741,20.4741,20.397,20.397,134400.0
2011-04-01 09:50:00,26.44,26.45,26.4,26.43,96000.0,20.397,20.4047,20.3661,20.3893,96000.0
2011-04-01 09:55:00,26.43,26.54,26.42,26.53,120800.0,20.3893,20.4741,20.3816,20.4664,120800.0
2011-04-01 10:00:00,26.52,26.61,26.49,26.61,138100.0,20.4587,20.5281,20.4356,20.5281,138100.0
2011-04-01 10:05:00,26.61,26.69,26.6,26.68,109900.0,20.5281,20.5899,20.5204,20.5821,109900.0
2011-04-01 10:10:00,26.69,26.72,26.69,26.71,125700.0,20.5899,20.613,20.5899,20.6053,125700.0
2011-04-01 10:15:00,26.7,26.72,26.69,26.7,100100.0,20.5976,20.613,20.5899,20.5976,100100.0
2011-04-01 10:20:00,26.7,26.72,26.69,26.71,156200.0,20.5976,20.613,20.5899,20.6053,156200.0
2011-04-01 10:25:00,26.71,26.78,26.7,26.73,202000.0,20.6053,20.6593,20.5976,20.6207,202000.0
2011-04-01 10:30:00,26.74,26.74,26.71,26.72,140700.0,20.6284,20.6284,20.6053,20.613,140700.0
2011-04-01 10:35:00,26.72,26.73,26.69,26.7,156200.0,20.613,20.6207,20.5899,20.5976,156200.0
2011-04-01 10:40:00,26.71,26.71,26.67,26.7,95100.0,20.6053,20.6053,20.5744,20.5976,95100.0
2011-04-01 10:45:00,26.7,26.72,26.69,26.71,81000.0,20.5976,20.613,20.5899,20.6053,81000.0
2011-04-01 10:50:00,26.7,26.75,26.7,26.75,180200.0,20.5976,20.6361,20.5976,20.6361,180200.0
2011-04-01 10:55:00,26.75,26.77,26.74,26.77,130800.0,20.6361,20.6516,20.6284,20.6516,130800.0
2011-04-01 11:00:00,26.77,26.78,26.75,26.78,138400.0,20.6516,20.6593,20.6361,20.6593,138400.0
2011-04-01 11:05:00,26.78,26.78,26.75,26.76,63100.0,20.6593,20.6593,20.6361,20.6439,63100.0
2011-04-01 11:10:00,26.76,26.76,26.72,26.73,64800.0,20.6439,20.6439,20.613,20.6207,64800.0
2011-04-01 11:15:00,26.72,26.78,26.71,26.75,120800.0,20.613,20.6593,20.6053,20.6361,120800.0
2011-04-01 11:20:00,26.76,26.78,26.75,26.78,27600.0,20.6439,20.6593,20.6361,20.6593,27600.0
2011-04-01 11:25:00,26.78,26.8,26.76,26.79,49000.0,20.6593,20.6747,20.6439,20.667,49000.0
2011-04-01 11:30:00,26.8,26.83,26.79,26.83,44500.0,20.6747,20.6979,20.667,20.6979,44500.0
2011-04-01 11:35:00,26.83,26.84,26.81,26.81,38100.0,20.6979,20.7056,20.6824,20.6824,38100.0
2011-04-01 11:40:00,26.82,26.82,26.77,26.78,54000.0,20.6902,20.6902,20.6516,20.6593,54000.0
2011-04-01 11:45:00,26.78,26.8,26.77,26.79,34200.0,20.6593,20.6747,20.6516,20.667,34200.0
2011-04-01 11:50:00,26.8,26.82,26.76,26.76,85300.0,20.6747,20.6902,20.6439,20.6439,85300.0
2011-04-01 11:55:00,26.76,26.77,26.73,26.77,101800.0,20.6439,20.6516,20.6207,20.6516,101800.0
2011-04-01 12:00:00,26.77,26.81,26.76,26.8,22100.0,20.6516,20.6824,20.6439,20.6747,22100.0
2011-04-01 12:05:00,26.8,26.81,26.8,26.81,32400.0,20.6747,20.6824,20.6747,20.6824,32400.0
2011-04-01 12:10:00,26.81,26.81,26.78,26.78,28200.0,20.6824,20.6824,20.6593,20.6593,28200.0
2011-04-01 12:15:00,26.79,26.79,26.75,26.76,40200.0,20.667,20.667,20.6361,20.6439,40200.0
2011-04-01 12:20:00,26.76,26.78,26.76,26.78,35700.0,20.6439,20.6593,20.6439,20.6593,35700.0
2011-04-01 12:25:00,26.78,26.79,26.76,26.76,26300.0,20.6593,20.667,20.6439,20.6439,26300.0
2011-04-01 12:30:00,26.76,26.76,26.74,26.74,29700.0,20.6439,20.6439,20.6284,20.6284,29700.0
2011-04-01 12:35:00,26.75,26.75,26.72,26.72,19300.0,20.6361,20.6361,20.613,20.613,19300.0
2011-04-01 12:40:00,26.72,26.73,26.69,26.69,33000.0,20.613,20.6207,20.5899,20.5899,33000.0
2011-04-01 12:45:00,26.69,26.71,26.67,26.69,84200.0,20.5899,20.6053,20.5744,20.5899,84200.0
2011-04-01 12:50:00,26.7,26.71,26.69,26.71,37400.0,20.5976,20.6053,20.5899,20.6053,37400.0
2011-04-01 12:55:00,26.71,26.73,26.7,26.73,89300.0,20.6053,20.6207,20.5976,20.6207,89300.0
2011-04-01 13:00:00,26.73,26.76,26.73,26.76,59200.0,20.6207,20.6439,20.6207,20.6439,59200.0
2011-04-01 13:05:00,26.76,26.76,26.73,26.76,50100.0,20.6439,20.6439,20.6207,20.6439,50100.0
2011-04-01 13:10:00,26.76,26.76,26.74,26.75,31400.0,20.6439,20.6439,20.6284,20.6361,31400.0
2011-04-01 13:15:00,26.75,26.77,26.75,26.76,44100.0,20.6361,20.6516,20.6361,20.6439,44100.0
2011-04-01 13:20:00,26.76,26.76,26.75,26.76,8200.0,20.6439,20.6439,20.6361,20.6439,8200.0
2011-04-01 13:25:00,26.76,26.76,26.75,26.75,15100.0,20.6439,20.6439,20.6361,20.6361,15100.0
2011-04-01 13:30:00,26.76,26.76,26.75,26.76,27200.0,20.6439,20.6439,20.6361,20.6439,27200.0
2011-04-01 13:35:00,26.76,26.76,26.75,26.75,24200.0,20.6439,20.6439,20.6361,20.6361,24200.0
2011-04-01 13:40:00,26.75,26.76,26.75,26.75,15800.0,20.6361,20.6439,20.6361,20.6361,15800.0
2011-04-01 13:45:00,26.76,26.76,26.72,26.72,50300.0,20.6439,20.6439,20.613,20.613,50300.0
2011-04-01 13:50:00,26.73,26.74,26.72,26.74,23400.0,20.6207,20.6284,20.613,20.6284,23400.0
2011-04-01 13:55:00,26.73,26.74,26.71,26.71,70300.0,20.6207,20.6284,20.6053,20.6053,70300.0
2011-04-01 14:00:00,26.72,26.72,26.71,26.72,37900.0,20.613,20.613,20.6053,20.613,37900.0
2011-04-01 14:05:00,26.72,26.72,26.68,26.69,52600.0,20.613,20.613,20.5821,20.5899,52600.0
2011-04-01 14:10:00,26.69,26.7,26.68,26.7,23100.0,20.5899,20.5976,20.5821,20.5976,23100.0
2011-04-01 14:15:00,26.7,26.71,26.67,26.69,146600.0,20.5976,20.6053,20.5744,20.5899,146600.0
2011-04-01 14:20:00,26.7,26.71,26.68,26.7,283900.0,20.5976,20.6053,20.5821,20.5976,283900.0
2011-04-01 14:25:00,26.7,26.74,26.7,26.72,76300.0,20.5976,20.6284,20.5976,20.613,76300.0
2011-04-01 14:30:00,26.73,26.74,26.71,26.73,86400.0,20.6207,20.6284,20.6053,20.6207,86400.0
2011-04-01 14:35:00,26.74,26.74,26.73,26.74,70100.0,20.6284,20.6284,20.6207,20.6284,70100.0
2011-04-01 14:40:00,26.74,26.74,26.69,26.69,124400.0,20.6284,20.6284,20.5899,20.5899,124400.0
2011-04-01 14:45:00,26.7,26.7,26.66,26.66,44100.0,20.5976,20.5976,20.5667,20.5667,44100.0
2011-04-01 14:50:00,26.66,26.7,26.66,26.68,81100.0,20.5667,20.5976,20.5667,20.5821,81100.0
2011-04-01 14:55:00,26.69,26.7,26.67,26.7,137800.0,20.5899,20.5976,20.5744,20.5976,137800.0
2011-04-01 15:00:00,26.7,26.7,26.65,26.69,91200.0,20.5976,20.5976,20.559,20.5899,91200.0
2011-04-01 15:05:00,26.69,26.69,26.62,26.62,140100.0,20.5899,20.5899,20.5359,20.5359,140100.0
2011-04-01 15:10:00,26.63,26.65,26.58,26.59,152800.0,20.5436,20.559,20.505,20.5127,152800.0
2011-04-01 15:15:00,26.6,26.62,26.58,26.59,202500.0,20.5204,20.5359,20.505,20.5127,202500.0
2011-04-01 15:20:00,26.59,26.62,26.59,26.61,144300.0,20.5127,20.5359,20.5127,20.5281,144300.0
2011-04-01 15:25:00,26.61,26.64,26.59,26.63,122000.0,20.5281,20.5513,20.5127,20.5436,122000.0
2011-04-01 15:30:00,26.64,26.67,26.63,26.65,58100.0,20.5513,20.5744,20.5436,20.559,58100.0
2011-04-01 15:35:00,26.66,26.67,26.63,26.64,143500.0,20.5667,20.5744,20.5436,20.5513,143500.0
2011-04-01 15:40:00,26.65,26.72,26.64,26.72,169300.0,20.559,20.613,20.5513,20.613,169300.0
2011-04-01 15:45:00,26.72,26.74,26.72,26.72,149200.0,20.613,20.6284,20.613,20.613,149200.0
2011-04-01 15:50:00,26.73,26.73,26.71,26.71,180400.0,20.6207,20.6207,20.6053,20.6053,180400.0
2011-04-01 15:55:00,26.72,26.75,26.71,26.74,685500.0,20.613,20.6361,20.6053,20.6284,685500.0
2011-04-04 09:30:00,26.7,26.98,26.69,26.95,244600.0,20.5976,20.8136,20.5899,20.7904,244600.0
2011-04-04 09:35:00,26.95,26.97,26.84,26.85,108200.0,20.7904,20.8059,20.7056,20.7133,108200.0
2011-04-04 09:40:00,26.84,26.89,26.69,26.75,132500.0,20.7056,20.7442,20.5899,20.6361,132500.0
2011-04-04 09:45:00,26.76,26.85,26.75,26.78,87900.0,20.6439,20.7133,20.6361,20.6593,87900.0
2011-04-04 09:50:00,26.77,26.78,26.67,26.71,65200.0,20.6516,20.6593,20.5744,20.6053,65200.0
2011-04-04 09:55:00,26.71,26.76,26.7,26.73,94600.0,20.6053,20.6439,20.5976,20.6207,94600.0
2011-04-04 10:00:00,26.74,26.74,26.66,26.7,53600.0,20.6284,20.6284,20.5667,20.5976,53600.0
2011-04-04 10:05:00,26.7,26.71,26.65,26.65,64700.0,20.5976,20.6053,20.559,20.559,64700.0
2011-04-04 10:10:00,26.65,26.75,26.65,26.74,144600.0,20.559,20.6361,20.559,20.6284,144600.0
2011-04-04 10:15:00,26.74,26.74,26.7,26.74,49900.0,20.6284,20.6284,20.5976,20.6284,49900.0
2011-04-04 10:20:00,26.74,26.83,26.74,26.8,376600.0,20.6284,20.6979,20.6284,20.6747,376600.0
2011-04-04 10:25:00,26.8,26.8,26.69,26.69,36100.0,20.6747,20.6747,20.5899,20.5899,36100.0
2011-04-04 10:30:00,26.69,26.7,26.66,26.66,34900.0,20.5899,20.5976,20.5667,20.5667,34900.0
2011-04-04 10:35:00,26.66,26.69,26.65,26.66,33900.0,20.5667,20.5899,20.559,20.5667,33900.0
2011-04-04 10:40:00,26.65,26.69,26.65,26.66,57200.0,20.559,20.5899,20.559,20.5667,57200.0
2011-04-04 10:45:00,26.66,26.69,26.65,26.67,40100.0,20.5667,20.5899,20.559,20.5744,40100.0
2011-04-04 10:50:00,26.68,26.7,26.68,26.68,36700.0,20.5821,20.5976,20.5821,20.5821,36700.0
2011-04-04 10:55:00,26.69,26.69,26.66,26.68,27700.0,20.5899,20.5899,20.5667,20.5821,27700.0
2011-04-04 11:00:00,26.67,26.71,26.67,26.67,23600.0,20.5744,20.6053,20.5744,20.5744,23600.0
2011-04-04 11:05:00,26.68,26.69,26.66,26.67,107300.0,20.5821,20.5899,20.5667,20.5744,107300.0
2011-04-04 11:10:00,26.67,26.68,26.62,26.63,109500.0,20.5744,20.5821,20.5359,20.5436,109500.0
2011-04-04 11:15:00,26.63,26.64,26.61,26.62,33900.0,20.5436,20.5513,20.5281,20.5359,33900.0
2011-04-04 11:20:00,26.62,26.62,26.61,26.61,23400.0,20.5359,20.5359,20.5281,20.5281,23400.0
2011-04-04 11:25:00,26.62,26.66,26.61,26.66,39700.0,20.5359,20.5667,20.5281,20.5667,39700.0
2011-04-04 11:30:00,26.66,26.66,26.62,26.62,60600.0,20.5667,20.5667,20.5359,20.5359,60600.0
2011-04-04 11:35:00,26.63,26.63,26.61,26.62,46000.0,20.5436,20.5436,20.5281,20.5359,46000.0
2011-04-04 11:40:00,26.61,26.62,26.59,26.59,78900.0,20.5281,20.5359,20.5127,20.5127,78900.0
2011-04-04 11:45:00,26.59,26.63,26.57,26.63,73500.0,20.5127,20.5436,20.4973,20.5436,73500.0
2011-04-04 11:50:00,26.63,26.64,26.6,26.63,38900.0,20.5436,20.5513,20.5204,20.5436,38900.0
2011-04-04 11:55:00,26.64,26.66,26.63,26.65,59800.0,20.5513,20.5667,20.5436,20.559,59800.0
2011-04-04 12:00:00,26.64,26.65,26.62,26.62,73800.0,20.5513,20.559,20.5359,20.5359,73800.0
2011-04-04 12:05:00,26.62,26.63,26.58,26.6,39600.0,20.5359,20.5436,20.505,20.5204,39600.0
2011-04-04 12:10:00,26.6,26.63,26.6,26.62,35000.0,20.5204,20.5436,20.5204,20.5359,35000.0
2011-04-04 12:15:00,26.62,26.64,26.61,26.61,30200.0,20.5359,20.5513,20.5281,20.5281,30200.0
2011-04-04 12:20:00,26.61,26.62,26.59,26.6,19200.0,20.5281,20.5359,20.5127,20.5204,19200.0
2011-04-04 12:25:00,26.6,26.6,26.59,26.6,9000.0,20.5204,20.5204,20.5127,20.5204,9000.0
2011-04-04 12:30:00,26.59,26.6,26.59,26.6,14200.0,20.5127,20.5204,20.5127,20.5204,14200.0
2011-04-04 12:35:00,26.6,26.61,26.59,26.61,61400.0,20.5204,20.5281,20.5127,20.5281,61400.0
2011-04-04 12:40:00,26.6,26.61,26.56,26.57,89900.0,20.5204,20.5281,20.4896,20.4973,89900.0
2011-04-04 12:45:00,26.56,26.57,26.51,26.54,94800.0,20.4896,20.4973,20.451,20.4741,94800.0
2011-04-04 12:50:00,26.54,26.54,26.49,26.49,40300.0,20.4741,20.4741,20.4356,20.4356,40300.0
2011-04-04 12:55:00,26.49,26.54,26.49,26.53,43000.0,20.4356,20.4741,20.4356,20.4664,43000.0
2011-04-04 13:00:00,26.54,26.55,26.53,26.54,22800.0,20.4741,20.4819,20.4664,20.4741,22800.0
2011-04-04 13:05:00,26.54,26.55,26.53,26.55,23100.0,20.4741,20.4819,20.4664,20.4819,23100.0
2011-04-04 13:10:00,26.55,26.57,26.52,26.55,111200.0,20.4819,20.4973,20.4587,20.4819,111200.0
2011-04-04 13:15:00,26.55,26.58,26.54,26.55,27600.0,20.4819,20.505,20.4741,20.4819,27600.0
2011-04-04 13:20:00,26.55,26.56,26.55,26.55,16300.0,20.4819,20.4896,20.4819,20.4819,16300.0
2011-04-04 13:25:00,26.55,26.58,26.54,26.58,21800.0,20.4819,20.505,20.4741,20.505,21800.0
2011-04-04 13:30:00,26.57,26.58,26.52,26.52,43200.0,20.4973,20.505,20.4587,20.4587,43200.0
2011-04-04 13:35:00,26.53,26.54,26.52,26.53,31900.0,20.4664,20.4741,20.4587,20.4664,31900.0
2011-04-04 13:40:00,26.52,26.54,26.5,26.54,64900.0,20.4587,20.4741,20.4433,20.4741,64900.0
2011-04-04 13:45:00,26.54,26.55,26.53,26.55,51400.0,20.4741,20.4819,20.4664,20.4819,51400.0
2011-04-04 13:50:00,26.55,26.56,26.53,26.54,112700.0,20.4819,20.4896,20.4664,20.4741,112700.0
2011-04-04 13:55:00,26.54,26.55,26.53,26.54,47900.0,20.4741,20.4819,20.4664,20.4741,47900.0
2011-04-04 14:00:00,26.54,26.54,26.53,26.53,59600.0,20.4741,20.4741,20.4664,20.4664,59600.0
2011-04-04 14:05:00,26.53,26.58,26.53,26.53,112400.0,20.4664,20.505,20.4664,20.4664,112400.0
2011-04-04 14:10:00,26.54,26.54,26.53,26.53,14500.0,20.4741,20.4741,20.4664,20.4664,14500.0
2011-04-04 14:15:00,26.54,26.54,26.51,26.52,230300.0,20.4741,20.4741,20.451,20.4587,230300.0
2011-04-04 14:20:00,26.52,26.52,26.49,26.5,339000.0,20.4587,20.4587,20.4356,20.4433,339000.0
2011-04-04 14:25:00,26.5,26.52,26.47,26.48,96200.0,20.4433,20.4587,20.4201,20.4279,96200.0
2011-04-04 14:30:00,26.48,26.51,26.47,26.49,222000.0,20.4279,20.451,20.4201,20.4356,222000.0
2011-04-04 14:35:00,26.48,26.49,26.46,26.48,79800.0,20.4279,20.4356,20.4124,20.4279,79800.0
2011-04-04 14:40:00,26.47,26.5,26.46,26.48,58100.0,20.4201,20.4433,20.4124,20.4279,58100.0
2011-04-04 14:45:00,26.47,26.49,26.47,26.48,28400.0,20.4201,20.4356,20.4201,20.4279,28400.0
2011-04-04 14:50:00,26.48,26.49,26.46,26.47,78000.0,20.4279,20.4356,20.4124,20.4201,78000.0
2011-04-04 14:55:00,26.47,26.48,26.47,26.48,79600.0,20.4201,20.4279,20.4201,20.4279,79600.0
2011-04-04 15:00:00,26.47,26.49,26.43,26.44,267600.0,20.4201,20.4356,20.3893,20.397,267600.0
2011-04-04 15:05:00,26.44,26.44,26.41,26.43,107700.0,20.397,20.397,20.3739,20.3893,107700.0
2011-04-04 15:10:00,26.42,26.45,26.42,26.43,107000.0,20.3816,20.4047,20.3816,20.3893,107000.0
2011-04-04 15:15:00,26.43,26.47,26.43,26.43,101200.0,20.3893,20.4201,20.3893,20.3893,101200.0
2011-04-04 15:20:00,26.43,26.44,26.41,26.41,86200.0,20.3893,20.397,20.3739,20.3739,86200.0
2011-04-04 15:25:00,26.41,26.47,26.41,26.46,125500.0,20.3739,20.4201,20.3739,20.4124,125500.0
2011-04-04 15:30:00,26.46,26.5,26.45,26.47,109800.0,20.4124,20.4433,20.4047,20.4201,109800.0
2011-04-04 15:35:00,26.48,26.53,26.46,26.53,186600.0,20.4279,20.4664,20.4124,20.4664,186600.0
2011-04-04 15:40:00,26.54,26.56,26.53,26.56,116400.0,20.4741,20.4896,20.4664,20.4896,116400.0
2011-04-04 15:45:00,26.56,26.59,26.55,26.55,136200.0,20.4896,20.5127,20.4819,20.4819,136200.0
2011-04-04 15:50:00,26.55,26.59,26.54,26.57,165700.0,20.4819,20.5127,20.4741,20.4973,165700.0
2011-04-04 15:55:00,26.57,26.6,26.56,26.58,294200.0,20.4973,20.5204,20.4896,20.505,294200.0
2011-04-05 09:30:00,26.7,26.72,26.55,26.69,282400.0,20.5976,20.613,20.4819,20.5899,282400.0
2011-04-05 09:35:00,26.7,26.77,26.65,26.66,288400.0,20.5976,20.6516,20.559,20.5667,288400.0
2011-04-05 09:40:00,26.66,26.72,26.65,26.7,132500.0,20.5667,20.613,20.559,20.5976,132500.0
2011-04-05 09:45:00,26.69,26.73,26.65,26.72,128600.0,20.5899,20.6207,20.559,20.613,128600.0
2011-04-05 09:50:00,26.71,26.73,26.67,26.71,119300.0,20.6053,20.6207,20.5744,20.6053,119300.0
2011-04-05 09:55:00,26.71,26.71,26.64,26.68,80600.0,20.6053,20.6053,20.5513,20.5821,80600.0
2011-04-05 10:00:00,26.68,26.69,26.61,26.67,249200.0,20.5821,20.5899,20.5281,20.5744,249200.0
2011-04-05 10:05:00,26.67,26.69,26.65,26.67,144500.0,20.5744,20.5899,20.559,20.5744,144500.0
2011-04-05 10:10:00,26.67,26.8,26.66,26.71,259800.0,20.5744,20.6747,20.5667,20.6053,259800.0
2011-04-05 10:15:00,26.7,26.92,26.7,26.91,236800.0,20.5976,20.7673,20.5976,20.7596,236800.0
2011-04-05 10:20:00,26.92,26.95,26.87,26.92,205800.0,20.7673,20.7904,20.7287,20.7673,205800.0
2011-04-05 10:25:00,26.91,26.95,26.9,26.92,106900.0,20.7596,20.7904,20.7519,20.7673,106900.0
2011-04-05 10:30:00,26.92,26.97,26.89,26.93,265000.0,20.7673,20.8059,20.7442,20.775,265000.0
2011-04-05 10:35:00,26.93,26.97,26.92,26.95,151800.0,20.775,20.8059,20.7673,20.7904,151800.0
2011-04-05 10:40:00,26.95,26.97,26.88,26.93,184000.0,20.7904,20.8059,20.7364,20.775,184000.0
2011-04-05 10:45:00,26.93,26.94,26.89,26.91,86400.0,20.775,20.7827,20.7442,20.7596,86400.0
2011-04-05 10:50:00,26.91,26.91,26.88,26.89,43400.0,20.7596,20.7596,20.7364,20.7442,43400.0
2011-04-05 10:55:00,26.88,26.92,26.88,26.91,62700.0,20.7364,20.7673,20.7364,20.7596,62700.0
2011-04-05 11:00:00,26.91,26.92,26.88,26.91,71500.0,20.7596,20.7673,20.7364,20.7596,71500.0
2011-04-05 11:05:00,26.91,26.91,26.88,26.9,55800.0,20.7596,20.7596,20.7364,20.7519,55800.0
2011-04-05 11:10:00,26.89,26.9,26.85,26.89,72600.0,20.7442,20.7519,20.7133,20.7442,72600.0
2011-04-05 11:15:00,26.89,26.92,26.89,26.92,113200.0,20.7442,20.7673,20.7442,20.7673,113200.0
2011-04-05 11:20:00,26.92,26.92,26.9,26.91,91100.0,20.7673,20.7673,20.7519,20.7596,91100.0
2011-04-05 11:25:00,26.91,26.91,26.83,26.85,113400.0,20.7596,20.7596,20.6979,20.7133,113400.0
2011-04-05 11:30:00,26.85,26.85,26.76,26.78,87000.0,20.7133,20.7133,20.6439,20.6593,87000.0
2011-04-05 11:35:00,26.79,26.81,26.77,26.78,116500.0,20.667,20.6824,20.6516,20.6593,116500.0
2011-04-05 11:40:00,26.78,26.79,26.75,26.79,115400.0,20.6593,20.667,20.6361,20.667,115400.0
2011-04-05 11:45:00,26.79,26.81,26.73,26.73,107700.0,20.667,20.6824,20.6207,20.6207,107700.0
2011-04-05 11:50:00,26.73,26.73,26.68,26.72,150800.0,20.6207,20.6207,20.5821,20.613,150800.0
2011-04-05 11:55:00,26.72,26.8,26.72,26.78,62300.0,20.613,20.6747,20.613,20.6593,62300.0
2011-04-05 12:00:00,26.77,26.81,26.76,26.81,69000.0,20.6516,20.6824,20.6439,20.6824,69000.0
2011-04-05 12:05:00,26.81,26.81,26.79,26.81,30300.0,20.6824,20.6824,20.667,20.6824,30300.0
2011-04-05 12:10:00,26.81,26.86,26.8,26.85,59400.0,20.6824,20.721,20.6747,20.7133,59400.0
2011-04-05 12:15:00,26.84,26.86,26.84,26.84,51100.0,20.7056,20.721,20.7056,20.7056,51100.0
2011-04-05 12:20:00,26.85,26.87,26.84,26.86,178300.0,20.7133,20.7287,20.7056,20.721,178300.0
2011-04-05 12:25:00,26.86,26.86,26.83,26.84,25300.0,20.721,20.721,20.6979,20.7056,25300.0
2011-04-05 12:30:00,26.84,26.85,26.81,26.83,43700.0,20.7056,20.7133,20.6824,20.6979,43700.0
2011-04-05 12:35:00,26.83,26.86,26.81,26.83,42200.0,20.6979,20.721,20.6824,20.6979,42200.0
2011-04-05 12:40:00,26.83,26.86,26.83,26.86,66300.0,20.6979,20.721,20.6979,20.721,66300.0
2011-04-05 12:45:00,26.86,26.89,26.86,26.88,138500.0,20.721,20.7442,20.721,20.7364,138500.0
2011-04-05 12:50:00,26.89,26.92,26.86,26.92,122100.0,20.7442,20.7673,20.721,20.7673,122100.0
2011-04-05 12:55:00,26.92,26.94,26.86,26.86,61700.0,20.7673,20.7827,20.721,20.721,61700.0
2011-04-05 13:00:00,26.86,26.91,26.85,26.91,78200.0,20.721,20.7596,20.7133,20.7596,78200.0
2011-04-05 13:05:00,26.91,26.91,26.87,26.9,114400.0,20.7596,20.7596,20.7287,20.7519,114400.0
2011-04-05 13:10:00,26.9,26.91,26.89,26.89,49000.0,20.7519,20.7596,20.7442,20.7442,49000.0
2011-04-05 13:15:00,26.9,26.91,26.88,26.91,43300.0,20.7519,20.7596,20.7364,20.7596,43300.0
2011-04-05 13:20:00,26.91,26.94,26.91,26.92,109000.0,20.7596,20.7827,20.7596,20.7673,109000.0
2011-04-05 13:25:00,26.92,26.93,26.86,26.86,60700.0,20.7673,20.775,20.721,20.721,60700.0
2011-04-05 13:30:00,26.86,26.87,26.83,26.83,44700.0,20.721,20.7287,20.6979,20.6979,44700.0
2011-04-05 13:35:00,26.83,26.84,26.79,26.79,43600.0,20.6979,20.7056,20.667,20.667,43600.0
2011-04-05 13:40:00,26.79,26.85,26.79,26.84,42800.0,20.667,20.7133,20.667,20.7056,42800.0
2011-04-05 13:45:00,26.83,26.84,26.82,26.83,61700.0,20.6979,20.7056,20.6902,20.6979,61700.0
2011-04-05 13:50:00,26.83,26.89,26.83,26.88,58000.0,20.6979,20.7442,20.6979,20.7364,58000.0
2011-04-05 13:55:00,26.87,26.88,26.86,26.88,28700.0,20.7287,20.7364,20.721,20.7364,28700.0
2011-04-05 14:00:00,26.88,26.91,26.85,26.85,104900.0,20.7364,20.7596,20.7133,20.7133,104900.0
2011-04-05 14:05:00,26.84,26.87,26.83,26.83,52000.0,20.7056,20.7287,20.6979,20.6979,52000.0
2011-04-05 14:10:00,26.83,26.84,26.82,26.84,73800.0,20.6979,20.7056,20.6902,20.7056,73800.0
2011-04-05 14:15:00,26.84,26.84,26.82,26.83,25800.0,20.7056,20.7056,20.6902,20.6979,25800.0
2011-04-05 14:20:00,26.83,26.92,26.83,26.92,106000.0,20.6979,20.7673,20.6979,20.7673,106000.0
2011-04-05 14:25:00,26.92,26.96,26.92,26.94,112400.0,20.7673,20.7982,20.7673,20.7827,112400.0
2011-04-05 14:30:00,26.94,26.97,26.93,26.97,143600.0,20.7827,20.8059,20.775,20.8059,143600.0
2011-04-05 14:35:00,26.97,26.97,26.91,26.91,73600.0,20.8059,20.8059,20.7596,20.7596,73600.0
2011-04-05 14:40:00,26.91,26.92,26.88,26.89,82800.0,20.7596,20.7673,20.7364,20.7442,82800.0
2011-04-05 14:45:00,26.89,26.9,26.85,26.85,220800.0,20.7442,20.7519,20.7133,20.7133,220800.0
2011-04-05 14:50:00,26.85,26.88,26.83,26.85,123200.0,20.7133,20.7364,20.6979,20.7133,123200.0
2011-04-05 14:55:00,26.85,26.88,26.83,26.87,83100.0,20.7133,20.7364,20.6979,20.7287,83100.0
2011-04-05 15:00:00,26.87,26.87,26.83,26.83,171000.0,20.7287,20.7287,20.6979,20.6979,171000.0
2011-04-05 15:05:00,26.83,26.83,26.78,26.79,188800.0,20.6979,20.6979,20.6593,20.667,188800.0
2011-04-05 15:10:00,26.8,26.83,26.78,26.82,113400.0,20.6747,20.6979,20.6593,20.6902,113400.0
2011-04-05 15:15:00,26.82,26.83,26.8,26.82,89200.0,20.6902,20.6979,20.6747,20.6902,89200.0
2011-04-05 15:20:00,26.81,26.82,26.81,26.81,66500.0,20.6824,20.6902,20.6824,20.6824,66500.0
2011-04-05 15:25:00,26.82,26.82,26.79,26.81,64100.0,20.6902,20.6902,20.667,20.6824,64100.0
2011-04-05 15:30:00,26.8,26.81,26.76,26.77,95100.0,20.6747,20.6824,20.6439,20.6516,95100.0
2011-04-05 15:35:00,26.77,26.83,26.76,26.81,230000.0,20.6516,20.6979,20.6439,20.6824,230000.0
2011-04-05 15:40:00,26.81,26.82,26.77,26.78,129800.0,20.6824,20.6902,20.6516,20.6593,129800.0
2011-04-05 15:45:00,26.77,26.8,26.75,26.79,228400.0,20.6516,20.6747,20.6361,20.667,228400.0
2011-04-05 15:50:00,26.79,26.8,26.75,26.76,180300.0,20.667,20.6747,20.6361,20.6439,180300.0
2011-04-05 15:55:00,26.77,26.79,26.75,26.79,275900.0,20.6516,20.667,20.6361,20.667,275900.0
2011-04-06 09:30:00,26.84,26.9,26.75,26.77,221600.0,20.7056,20.7519,20.6361,20.6516,221600.0
2011-04-06 09:35:00,26.79,26.92,26.76,26.92,71700.0,20.667,20.7673,20.6439,20.7673,71700.0
2011-04-06 09:40:00,26.92,26.97,26.88,26.9,67300.0,20.7673,20.8059,20.7364,20.7519,67300.0
2011-04-06 09:45:00,26.9,26.91,26.87,26.89,35600.0,20.7519,20.7596,20.7287,20.7442,35600.0
2011-04-06 09:50:00,26.89,26.89,26.77,26.77,112300.0,20.7442,20.7442,20.6516,20.6516,112300.0
2011-04-06 09:55:00,26.77,26.8,26.75,26.78,46900.0,20.6516,20.6747,20.6361,20.6593,46900.0
2011-04-06 10:00:00,26.77,26.79,26.73,26.74,39200.0,20.6516,20.667,20.6207,20.6284,39200.0
2011-04-06 10:05:00,26.74,26.76,26.68,26.69,103000.0,20.6284,20.6439,20.5821,20.5899,103000.0
2011-04-06 10:10:00,26.68,26.7,26.63,26.63,110800.0,20.5821,20.5976,20.5436,20.5436,110800.0
2011-04-06 10:15:00,26.62,26.63,26.55,26.62,168700.0,20.5359,20.5436,20.4819,20.5359,168700.0
2011-04-06 10:20:00,26.62,26.63,26.52,26.54,107100.0,20.5359,20.5436,20.4587,20.4741,107100.0
2011-04-06 10:25:00,26.54,26.59,26.53,26.58,74100.0,20.4741,20.5127,20.4664,20.505,74100.0
2011-04-06 10:30:00,26.59,26.65,26.57,26.65,66400.0,20.5127,20.559,20.4973,20.559,66400.0
2011-04-06 10:35:00,26.65,26.65,26.6,26.61,115900.0,20.559,20.559,20.5204,20.5281,115900.0
2011-04-06 10:40:00,26.61,26.66,26.6,26.65,41400.0,20.5281,20.5667,20.5204,20.559,41400.0
2011-04-06 10:45:00,26.65,26.66,26.63,26.63,59900.0,20.559,20.5667,20.5436,20.5436,59900.0
2011-04-06 10:50:00,26.63,26.7,26.63,26.7,71600.0,20.5436,20.5976,20.5436,20.5976,71600.0
2011-04-06 10:55:00,26.7,26.75,26.68,26.75,79500.0,20.5976,20.6361,20.5821,20.6361,79500.0
2011-04-06 11:00:00,26.75,26.76,26.7,26.71,73700.0,20.6361,20.6439,20.5976,20.6053,73700.0
2011-04-06 11:05:00,26.7,26.71,26.58,26.59,129000.0,20.5976,20.6053,20.505,20.5127,129000.0
2011-04-06 11:10:00,26.58,26.59,26.56,26.58,78400.0,20.505,20.5127,20.4896,20.505,78400.0
2011-04-06 11:15:00,26.58,26.58,26.55,26.55,108700.0,20.505,20.505,20.4819,20.4819,108700.0
2011-04-06 11:20:00,26.55,26.64,26.54,26.64,345500.0,20.4819,20.5513,20.4741,20.5513,345500.0
2011-04-06 11:25:00,26.65,26.66,26.61,26.66,67800.0,20.559,20.5667,20.5281,20.5667,67800.0
2011-04-06 11:30:00,26.66,26.71,26.66,26.67,107100.0,20.5667,20.6053,20.5667,20.5744,107100.0
2011-04-06 11:35:00,26.67,26.67,26.63,26.65,90500.0,20.5744,20.5744,20.5436,20.559,90500.0
2011-04-06 11:40:00,26.66,26.66,26.63,26.64,26600.0,20.5667,20.5667,20.5436,20.5513,26600.0
2011-04-06 11:45:00,26.64,26.71,26.63,26.7,49000.0,20.5513,20.6053,20.5436,20.5976,49000.0
2011-04-06 11:50:00,26.71,26.71,26.68,26.71,55700.0,20.6053,20.6053,20.5821,20.6053,55700.0
2011-04-06 11:55:00,26.7,26.71,26.66,26.67,56500.0,20.5976,20.6053,20.5667,20.5744,56500.0
2011-04-06 12:00:00,26.66,26.75,26.65,26.72,82100.0,20.5667,20.6361,20.559,20.613,82100.0
2011-04-06 12:05:00,26.72,26.73,26.71,26.71,49000.0,20.613,20.6207,20.6053,20.6053,49000.0
2011-04-06 12:10:00,26.72,26.74,26.71,26.74,36800.0,20.613,20.6284,20.6053,20.6284,36800.0
2011-04-06 12:15:00,26.74,26.76,26.72,26.73,64900.0,20.6284,20.6439,20.613,20.6207,64900.0
2011-04-06 12:20:00,26.73,26.77,26.73,26.76,57000.0,20.6207,20.6516,20.6207,20.6439,57000.0
2011-04-06 12:25:00,26.75,26.76,26.7,26.7,68100.0,20.6361,20.6439,20.5976,20.5976,68100.0
2011-04-06 12:30:00,26.71,26.72,26.69,26.69,41400.0,20.6053,20.613,20.5899,20.5899,41400.0
2011-04-06 12:35:00,26.7,26.7,26.68,26.7,20800.0,20.5976,20.5976,20.5821,20.5976,20800.0
2011-04-06 12:40:00,26.7,26.71,26.68,26.69,60900.0,20.5976,20.6053,20.5821,20.5899,60900.0
2011-04-06 12:45:00,26.69,26.69,26.67,26.67,12400.0,20.5899,20.5899,20.5744,20.5744,12400.0
2011-04-06 12:50:00,26.67,26.69,26.67,26.68,58200.0,20.5744,20.5899,20.5744,20.5821,58200.0
2011-04-06 12:55:00,26.68,26.7,26.64,26.7,123700.0,20.5821,20.5976,20.5513,20.5976,123700.0
2011-04-06 13:00:00,26.7,26.71,26.69,26.69,40700.0,20.5976,20.6053,20.5899,20.5899,40700.0
2011-04-06 13:05:00,26.69,26.73,26.69,26.73,26900.0,20.5899,20.6207,20.5899,20.6207,26900.0
2011-04-06 13:10:00,26.73,26.74,26.7,26.71,68500.0,20.6207,20.6284,20.5976,20.6053,68500.0
2011-04-06 13:15:00,26.71,26.72,26.69,26.7,51100.0,20.6053,20.613,20.5899,20.5976,51100.0
2011-04-06 13:20:00,26.7,26.71,26.67,26.69,186900.0,20.5976,20.6053,20.5744,20.5899,186900.0
2011-04-06 13:25:00,26.7,26.73,26.69,26.71,127300.0,20.5976,20.6207,20.5899,20.6053,127300.0
2011-04-06 13:30:00,26.72,26.72,26.66,26.68,92700.0,20.613,20.613,20.5667,20.5821,92700.0
2011-04-06 13:35:00,26.68,26.69,26.67,26.69,78800.0,20.5821,20.5899,20.5744,20.5899,78800.0
2011-04-06 13:40:00,26.69,26.69,26.66,26.67,62200.0,20.5899,20.5899,20.5667,20.5744,62200.0
2011-04-06 13:45:00,26.66,26.71,26.66,26.68,95500.0,20.5667,20.6053,20.5667,20.5821,95500.0
2011-04-06 13:50:00,26.68,26.69,26.68,26.68,21000.0,20.5821,20.5899,20.5821,20.5821,21000.0
2011-04-06 13:55:00,26.69,26.71,26.68,26.71,37000.0,20.5899,20.6053,20.5821,20.6053,37000.0
2011-04-06 14:00:00,26.7,26.74,26.7,26.74,54300.0,20.5976,20.6284,20.5976,20.6284,54300.0
2011-04-06 14:05:00,26.74,26.75,26.73,26.74,43900.0,20.6284,20.6361,20.6207,20.6284,43900.0
2011-04-06 14:10:00,26.74,26.74,26.7,26.73,60900.0,20.6284,20.6284,20.5976,20.6207,60900.0
2011-04-06 14:15:00,26.72,26.76,26.72,26.74,51000.0,20.613,20.6439,20.613,20.6284,51000.0
2011-04-06 14:20:00,26.74,26.75,26.72,26.72,34800.0,20.6284,20.6361,20.613,20.613,34800.0
2011-04-06 14:25:00,26.72,26.73,26.71,26.71,23800.0,20.613,20.6207,20.6053,20.6053,23800.0
2011-04-06 14:30:00,26.71,26.75,26.71,26.74,47400.0,20.6053,20.6361,20.6053,20.6284,47400.0
2011-04-06 14:35:00,26.75,26.75,26.73,26.74,109600.0,20.6361,20.6361,20.6207,20.6284,109600.0
2011-04-06 14:40:00,26.74,26.74,26.68,26.69,375200.0,20.6284,20.6284,20.5821,20.5899,375200.0
2011-04-06 14:45:00,26.69,26.72,26.68,26.7,305900.0,20.5899,20.613,20.5821,20.5976,305900.0
2011-04-06 14:50:00,26.7,26.72,26.69,26.7,194800.0,20.5976,20.613,20.5899,20.5976,194800.0
2011-04-06 14:55:00,26.7,26.73,26.69,26.7,184800.0,20.5976,20.6207,20.5899,20.5976,184800.0
2011-04-06 15:00:00,26.7,26.72,26.69,26.7,86600.0,20.5976,20.613,20.5899,20.5976,86600.0
2011-04-06 15:05:00,26.7,26.71,26.7,26.7,33300.0,20.5976,20.6053,20.5976,20.5976,33300.0
2011-04-06 15:10:00,26.71,26.75,26.7,26.74,62600.0,20.6053,20.6361,20.5976,20.6284,62600.0
2011-04-06 15:15:00,26.75,26.75,26.68,26.7,170100.0,20.6361,20.6361,20.5821,20.5976,170100.0
2011-04-06 15:20:00,26.7,26.72,26.69,26.71,103000.0,20.5976,20.613,20.5899,20.6053,103000.0
2011-04-06 15:25:00,26.71,26.71,26.69,26.7,43300.0,20.6053,20.6053,20.5899,20.5976,43300.0
2011-04-06 15:30:00,26.7,26.75,26.69,26.75,74700.0,20.5976,20.6361,20.5899,20.6361,74700.0
2011-04-06 15:35:00,26.75,26.75,26.74,26.75,38500.0,20.6361,20.6361,20.6284,20.6361,38500.0
2011-04-06 15:40:00,26.74,26.76,26.74,26.74,169400.0,20.6284,20.6439,20.6284,20.6284,169400.0
2011-04-06 15:45:00,26.74,26.74,26.71,26.74,191400.0,20.6284,20.6284,20.6053,20.6284,191400.0
2011-04-06 15:50:00,26.74,26.74,26.7,26.71,123400.0,20.6284,20.6284,20.5976,20.6053,123400.0
2011-04-06 15:55:00,26.71,26.71,26.67,26.68,321500.0,20.6053,20.6053,20.5744,20.5821,321500.0
2011-04-07 09:30:00,26.58,26.77,26.58,26.74,263400.0,20.505,20.6516,20.505,20.6284,263400.0
2011-04-07 09:35:00,26.75,26.8,26.71,26.75,221800.0,20.6361,20.6747,20.6053,20.6361,221800.0
2011-04-07 09:40:00,26.74,26.76,26.69,26.75,168800.0,20.6284,20.6439,20.5899,20.6361,168800.0
2011-04-07 09:45:00,26.74,26.82,26.72,26.81,310400.0,20.6284,20.6902,20.613,20.6824,310400.0
2011-04-07 09:50:00,26.81,26.81,26.74,26.77,277600.0,20.6824,20.6824,20.6284,20.6516,277600.0
2011-04-07 09:55:00,26.77,26.81,26.7,26.79,350000.0,20.6516,20.6824,20.5976,20.667,350000.0
2011-04-07 10:00:00,26.79,26.79,26.72,26.72,75500.0,20.667,20.667,20.613,20.613,75500.0
2011-04-07 10:05:00,26.73,26.73,26.63,26.65,130500.0,20.6207,20.6207,20.5436,20.559,130500.0
2011-04-07 10:10:00,26.65,26.65,26.63,26.63,179900.0,20.559,20.559,20.5436,20.5436,179900.0
2011-04-07 10:15:00,26.64,26.64,26.62,26.63,156400.0,20.5513,20.5513,20.5359,20.5436,156400.0
2011-04-07 10:20:00,26.62,26.62,26.6,26.6,164100.0,20.5359,20.5359,20.5204,20.5204,164100.0
2011-04-07 10:25:00,26.6,26.61,26.58,26.59,107900.0,20.5204,20.5281,20.505,20.5127,107900.0
2011-04-07 10:30:00,26.59,26.6,26.56,26.59,194000.0,20.5127,20.5204,20.4896,20.5127,194000.0
2011-04-07 10:35:00,26.59,26.59,26.48,26.52,334600.0,20.5127,20.5127,20.4279,20.4587,334600.0
2011-04-07 10:40:00,26.52,26.52,26.44,26.48,185300.0,20.4587,20.4587,20.397,20.4279,185300.0
2011-04-07 10:45:00,26.48,26.62,26.43,26.62,234400.0,20.4279,20.5359,20.3893,20.5359,234400.0
2011-04-07 10:50:00,26.61,26.67,26.58,26.61,118800.0,20.5281,20.5744,20.505,20.5281,118800.0
2011-04-07 10:55:00,26.61,26.63,26.58,26.61,144100.0,20.5281,20.5436,20.505,20.5281,144100.0
2011-04-07 11:00:00,26.62,26.66,26.59,26.61,145700.0,20.5359,20.5667,20.5127,20.5281,145700.0
2011-04-07 11:05:00,26.6,26.71,26.6,26.67,127000.0,20.5204,20.6053,20.5204,20.5744,127000.0
2011-04-07 11:10:00,26.66,26.67,26.61,26.62,95200.0,20.5667,20.5744,20.5281,20.5359,95200.0
2011-04-07 11:15:00,26.62,26.64,26.58,26.59,99400.0,20.5359,20.5513,20.505,20.5127,99400.0
2011-04-07 11:20:00,26.59,26.59,26.55,26.57,93500.0,20.5127,20.5127,20.4819,20.4973,93500.0
2011-04-07 11:25:00,26.57,26.62,26.56,26.61,168800.0,20.4973,20.5359,20.4896,20.5281,168800.0
2011-04-07 11:30:00,26.61,26.62,26.55,26.58,169700.0,20.5281,20.5359,20.4819,20.505,169700.0
2011-04-07 11:35:00,26.58,26.64,26.55,26.64,98600.0,20.505,20.5513,20.4819,20.5513,98600.0
2011-04-07 11:40:00,26.64,26.65,26.63,26.63,121700.0,20.5513,20.559,20.5436,20.5436,121700.0
2011-04-07 11:45:00,26.64,26.66,26.63,26.66,92600.0,20.5513,20.5667,20.5436,20.5667,92600.0
2011-04-07 11:50:00,26.65,26.73,26.65,26.71,138400.0,20.559,20.6207,20.559,20.6053,138400.0
2011-04-07 11:55:00,26.72,26.8,26.71,26.79,129300.0,20.613,20.6747,20.6053,20.667,129300.0
2011-04-07 12:00:00,26.8,26.8,26.76,26.78,47200.0,20.6747,20.6747,20.6439,20.6593,47200.0
2011-04-07 12:05:00,26.78,26.79,26.77,26.77,43700.0,20.6593,20.667,20.6516,20.6516,43700.0
2011-04-07 12:10:00,26.78,26.79,26.76,26.78,69000.0,20.6593,20.667,20.6439,20.6593,69000.0
2011-04-07 12:15:00,26.78,26.79,26.76,26.78,59500.0,20.6593,20.667,20.6439,20.6593,59500.0
2011-04-07 12:20:00,26.78,26.78,26.74,26.77,76500.0,20.6593,20.6593,20.6284,20.6516,76500.0
2011-04-07 12:25:00,26.77,26.8,26.77,26.79,340500.0,20.6516,20.6747,20.6516,20.667,340500.0
2011-04-07 12:30:00,26.79,26.8,26.78,26.79,191600.0,20.667,20.6747,20.6593,20.667,191600.0
2011-04-07 12:35:00,26.79,26.87,26.79,26.86,205300.0,20.667,20.7287,20.667,20.721,205300.0
2011-04-07 12:40:00,26.86,26.88,26.84,26.84,101200.0,20.721,20.7364,20.7056,20.7056,101200.0
2011-04-07 12:45:00,26.85,26.85,26.79,26.79,92400.0,20.7133,20.7133,20.667,20.667,92400.0
2011-04-07 12:50:00,26.8,26.8,26.77,26.78,24100.0,20.6747,20.6747,20.6516,20.6593,24100.0
2011-04-07 12:55:00,26.77,26.8,26.77,26.77,270700.0,20.6516,20.6747,20.6516,20.6516,270700.0
2011-04-07 13:00:00,26.77,26.8,26.72,26.73,98000.0,20.6516,20.6747,20.613,20.6207,98000.0
2011-04-07 13:05:00,26.72,26.74,26.72,26.73,51800.0,20.613,20.6284,20.613,20.6207,51800.0
2011-04-07 13:10:00,26.73,26.73,26.65,26.66,63200.0,20.6207,20.6207,20.559,20.5667,63200.0
2011-04-07 13:15:00,26.66,26.68,26.65,26.66,88800.0,20.5667,20.5821,20.559,20.5667,88800.0
2011-04-07 13:20:00,26.66,26.66,26.62,26.64,104500.0,20.5667,20.5667,20.5359,20.5513,104500.0
2011-04-07 13:25:00,26.64,26.66,26.62,26.62,56000.0,20.5513,20.5667,20.5359,20.5359,56000.0
2011-04-07 13:30:00,26.62,26.62,26.55,26.55,115400.0,20.5359,20.5359,20.4819,20.4819,115400.0
2011-04-07 13:35:00,26.55,26.56,26.49,26.5,218200.0,20.4819,20.4896,20.4356,20.4433,218200.0
2011-04-07 13:40:00,26.5,26.5,26.45,26.46,152000.0,20.4433,20.4433,20.4047,20.4124,152000.0
2011-04-07 13:45:00,26.45,26.46,26.42,26.44,219300.0,20.4047,20.4124,20.3816,20.397,219300.0
2011-04-07 13:50:00,26.44,26.45,26.43,26.44,153100.0,20.397,20.4047,20.3893,20.397,153100.0
2011-04-07 13:55:00,26.45,26.49,26.43,26.43,99500.0,20.4047,20.4356,20.3893,20.3893,99500.0
2011-04-07 14:00:00,26.44,26.5,26.44,26.48,70200.0,20.397,20.4433,20.397,20.4279,70200.0
2011-04-07 14:05:00,26.49,26.53,26.48,26.52,151500.0,20.4356,20.4664,20.4279,20.4587,151500.0
2011-04-07 14:10:00,26.52,26.54,26.51,26.51,46700.0,20.4587,20.4741,20.451,20.451,46700.0
2011-04-07 14:15:00,26.52,26.56,26.5,26.55,65700.0,20.4587,20.4896,20.4433,20.4819,65700.0
2011-04-07 14:20:00,26.56,26.56,26.52,26.54,77500.0,20.4896,20.4896,20.4587,20.4741,77500.0
2011-04-07 14:25:00,26.53,26.53,26.48,26.48,55100.0,20.4664,20.4664,20.4279,20.4279,55100.0
2011-04-07 14:30:00,26.48,26.53,26.48,26.52,137100.0,20.4279,20.4664,20.4279,20.4587,137100.0
2011-04-07 14:35:00,26.52,26.57,26.51,26.55,50900.0,20.4587,20.4973,20.451,20.4819,50900.0
2011-04-07 14:40:00,26.55,26.55,26.53,26.55,69900.0,20.4819,20.4819,20.4664,20.4819,69900.0
2011-04-07 14:45:00,26.55,26.55,26.53,26.54,55200.0,20.4819,20.4819,20.4664,20.4741,55200.0
2011-04-07 14:50:00,26.54,26.59,26.53,26.58,113600.0,20.4741,20.5127,20.4664,20.505,113600.0
2011-04-07 14:55:00,26.58,26.58,26.56,26.57,58500.0,20.505,20.505,20.4896,20.4973,58500.0
2011-04-07 15:00:00,26.57,26.57,26.56,26.57,14700.0,20.4973,20.4973,20.4896,20.4973,14700.0
2011-04-07 15:05:00,26.57,26.57,26.55,26.56,42500.0,20.4973,20.4973,20.4819,20.4896,42500.0
2011-04-07 15:10:00,26.56,26.56,26.55,26.56,67100.0,20.4896,20.4896,20.4819,20.4896,67100.0
2011-04-07 15:15:00,26.56,26.64,26.55,26.63,102600.0,20.4896,20.5513,20.4819,20.5436,102600.0
2011-04-07 15:20:00,26.63,26.65,26.61,26.62,96000.0,20.5436,20.559,20.5281,20.5359,96000.0
2011-04-07 15:25:00,26.62,26.63,26.56,26.58,109900.0,20.5359,20.5436,20.4896,20.505,109900.0
2011-04-07 15:30:00,26.57,26.59,26.57,26.58,122700.0,20.4973,20.5127,20.4973,20.505,122700.0
2011-04-07 15:35:00,26.59,26.63,26.58,26.62,124600.0,20.5127,20.5436,20.505,20.5359,124600.0
2011-04-07 15:40:00,26.62,26.64,26.61,26.62,97500.0,20.5359,20.5513,20.5281,20.5359,97500.0
2011-04-07 15:45:00,26.62,26.64,26.6,26.63,373400.0,20.5359,20.5513,20.5204,20.5436,373400.0
2011-04-07 15:50:00,26.62,26.63,26.57,26.59,318500.0,20.5359,20.5436,20.4973,20.5127,318500.0
2011-04-07 15:55:00,26.6,26.61,26.58,26.59,355400.0,20.5204,20.5281,20.505,20.5127,355400.0
2011-04-08 09:30:00,26.77,26.81,26.61,26.62,185600.0,20.6516,20.6824,20.5281,20.5359,185600.0
2011-04-08 09:35:00,26.63,26.71,26.6,26.6,79400.0,20.5436,20.6053,20.5204,20.5204,79400.0
2011-04-08 09:40:00,26.6,26.73,26.59,26.73,153300.0,20.5204,20.6207,20.5127,20.6207,153300.0
2011-04-08 09:45:00,26.73,26.73,26.67,26.69,62900.0,20.6207,20.6207,20.5744,20.5899,62900.0
2011-04-08 09:50:00,26.69,26.74,26.68,26.72,78900.0,20.5899,20.6284,20.5821,20.613,78900.0
2011-04-08 09:55:00,26.72,26.78,26.72,26.78,61500.0,20.613,20.6593,20.613,20.6593,61500.0
2011-04-08 10:00:00,26.78,26.83,26.78,26.81,508200.0,20.6593,20.6979,20.6593,20.6824,508200.0
2011-04-08 10:05:00,26.81,26.82,26.72,26.73,90600.0,20.6824,20.6902,20.613,20.6207,90600.0
2011-04-08 10:10:00,26.73,26.81,26.73,26.81,106600.0,20.6207,20.6824,20.6207,20.6824,106600.0
2011-04-08 10:15:00,26.81,26.82,26.77,26.78,163800.0,20.6824,20.6902,20.6516,20.6593,163800.0
2011-04-08 10:20:00,26.78,26.81,26.75,26.8,425900.0,20.6593,20.6824,20.6361,20.6747,425900.0
2011-04-08 10:25:00,26.8,26.81,26.78,26.79,269500.0,20.6747,20.6824,20.6593,20.667,269500.0
2011-04-08 10:30:00,26.8,26.82,26.76,26.77,122000.0,20.6747,20.6902,20.6439,20.6516,122000.0
2011-04-08 10:35:00,26.78,26.83,26.75,26.81,163100.0,20.6593,20.6979,20.6361,20.6824,163100.0
2011-04-08 10:40:00,26.81,26.82,26.77,26.78,302000.0,20.6824,20.6902,20.6516,20.6593,302000.0
2011-04-08 10:45:00,26.79,26.79,26.78,26.79,22000.0,20.667,20.667,20.6593,20.667,22000.0
2011-04-08 10:50:00,26.78,26.81,26.76,26.81,94800.0,20.6593,20.6824,20.6439,20.6824,94800.0
2011-04-08 10:55:00,26.81,26.81,26.77,26.78,78400.0,20.6824,20.6824,20.6516,20.6593,78400.0
2011-04-08 11:00:00,26.78,26.81,26.76,26.8,105200.0,20.6593,20.6824,20.6439,20.6747,105200.0
2011-04-08 11:05:00,26.81,26.82,26.74,26.8,172200.0,20.6824,20.6902,20.6284,20.6747,172200.0
2011-04-08 11:10:00,26.8,26.8,26.75,26.78,46900.0,20.6747,20.6747,20.6361,20.6593,46900.0
2011-04-08 11:15:00,26.78,26.81,26.77,26.8,28800.0,20.6593,20.6824,20.6516,20.6747,28800.0
2011-04-08 11:20:00,26.8,26.81,26.8,26.8,26700.0,20.6747,20.6824,20.6747,20.6747,26700.0
2011-04-08 11:25:00,26.8,26.84,26.78,26.81,114500.0,20.6747,20.7056,20.6593,20.6824,114500.0
2011-04-08 11:30:00,26.81,26.85,26.8,26.85,37400.0,20.6824,20.7133,20.6747,20.7133,37400.0
2011-04-08 11:35:00,26.85,26.85,26.83,26.84,18200.0,20.7133,20.7133,20.6979,20.7056,18200.0
2011-04-08 11:40:00,26.84,26.85,26.84,26.84,16600.0,20.7056,20.7133,20.7056,20.7056,16600.0
2011-04-08 11:45:00,26.85,26.88,26.84,26.86,83800.0,20.7133,20.7364,20.7056,20.721,83800.0
2011-04-08 11:50:00,26.87,26.88,26.85,26.86,32800.0,20.7287,20.7364,20.7133,20.721,32800.0
2011-04-08 11:55:00,26.85,26.86,26.85,26.86,18400.0,20.7133,20.721,20.7133,20.721,18400.0
2011-04-08 12:00:00,26.86,26.89,26.85,26.89,84000.0,20.721,20.7442,20.7133,20.7442,84000.0
2011-04-08 12:05:00,26.89,26.91,26.89,26.91,88900.0,20.7442,20.7596,20.7442,20.7596,88900.0
2011-04-08 12:10:00,26.91,26.92,26.9,26.91,69900.0,20.7596,20.7673,20.7519,20.7596,69900.0
2011-04-08 12:15:00,26.92,26.92,26.9,26.92,100300.0,20.7673,20.7673,20.7519,20.7673,100300.0
2011-04-08 12:20:00,26.92,26.93,26.88,26.88,120000.0,20.7673,20.775,20.7364,20.7364,120000.0
2011-04-08 12:25:00,26.89,26.92,26.88,26.92,90400.0,20.7442,20.7673,20.7364,20.7673,90400.0
2011-04-08 12:30:00,26.91,26.94,26.9,26.94,80200.0,20.7596,20.7827,20.7519,20.7827,80200.0
2011-04-08 12:35:00,26.94,26.94,26.92,26.93,52700.0,20.7827,20.7827,20.7673,20.775,52700.0
2011-04-08 12:40:00,26.92,26.93,26.91,26.91,55600.0,20.7673,20.775,20.7596,20.7596,55600.0
2011-04-08 12:45:00,26.91,26.92,26.9,26.91,53800.0,20.7596,20.7673,20.7519,20.7596,53800.0
2011-04-08 12:50:00,26.91,26.93,26.87,26.88,122300.0,20.7596,20.775,20.7287,20.7364,122300.0
2011-04-08 12:55:00,26.88,26.89,26.82,26.83,227900.0,20.7364,20.7442,20.6902,20.6979,227900.0
2011-04-08 13:00:00,26.83,26.84,26.8,26.81,88100.0,20.6979,20.7056,20.6747,20.6824,88100.0
2011-04-08 13:05:00,26.8,26.81,26.77,26.8,42500.0,20.6747,20.6824,20.6516,20.6747,42500.0
2011-04-08 13:10:00,26.8,26.8,26.77,26.78,54200.0,20.6747,20.6747,20.6516,20.6593,54200.0
2011-04-08 13:15:00,26.78,26.8,26.77,26.78,101600.0,20.6593,20.6747,20.6516,20.6593,101600.0
2011-04-08 13:20:00,26.79,26.79,26.78,26.79,12800.0,20.667,20.667,20.6593,20.667,12800.0
2011-04-08 13:25:00,26.78,26.81,26.78,26.8,76400.0,20.6593,20.6824,20.6593,20.6747,76400.0
2011-04-08 13:30:00,26.8,26.82,26.78,26.8,191300.0,20.6747,20.6902,20.6593,20.6747,191300.0
2011-04-08 13:35:00,26.8,26.84,26.79,26.82,135900.0,20.6747,20.7056,20.667,20.6902,135900.0
2011-04-08 13:40:00,26.82,26.83,26.8,26.81,58700.0,20.6902,20.6979,20.6747,20.6824,58700.0
2011-04-08 13:45:00,26.82,26.84,26.81,26.83,54800.0,20.6902,20.7056,20.6824,20.6979,54800.0
2011-04-08 13:50:00,26.84,26.87,26.83,26.87,38000.0,20.7056,20.7287,20.6979,20.7287,38000.0
2011-04-08 13:55:00,26.87,26.91,26.86,26.91,173900.0,20.7287,20.7596,20.721,20.7596,173900.0
2011-04-08 14:00:00,26.9,26.94,26.9,26.93,169200.0,20.7519,20.7827,20.7519,20.775,169200.0
2011-04-08 14:05:00,26.92,26.94,26.92,26.94,29300.0,20.7673,20.7827,20.7673,20.7827,29300.0
2011-04-08 14:10:00,26.94,26.94,26.91,26.91,45400.0,20.7827,20.7827,20.7596,20.7596,45400.0
2011-04-08 14:15:00,26.92,26.92,26.85,26.87,86900.0,20.7673,20.7673,20.7133,20.7287,86900.0
2011-04-08 14:20:00,26.88,26.88,26.84,26.85,67800.0,20.7364,20.7364,20.7056,20.7133,67800.0
2011-04-08 14:25:00,26.85,26.85,26.82,26.83,38000.0,20.7133,20.7133,20.6902,20.6979,38000.0
2011-04-08 14:30:00,26.83,26.84,26.81,26.83,54400.0,20.6979,20.7056,20.6824,20.6979,54400.0
2011-04-08 14:35:00,26.83,26.85,26.78,26.85,141200.0,20.6979,20.7133,20.6593,20.7133,141200.0
2011-04-08 14:40:00,26.85,26.85,26.8,26.81,51700.0,20.7133,20.7133,20.6747,20.6824,51700.0
2011-04-08 14:45:00,26.81,26.81,26.75,26.76,60200.0,20.6824,20.6824,20.6361,20.6439,60200.0
2011-04-08 14:50:00,26.76,26.8,26.74,26.79,181800.0,20.6439,20.6747,20.6284,20.667,181800.0
2011-04-08 14:55:00,26.79,26.79,26.69,26.69,285100.0,20.667,20.667,20.5899,20.5899,285100.0
2011-04-08 15:00:00,26.69,26.74,26.68,26.73,218300.0,20.5899,20.6284,20.5821,20.6207,218300.0
2011-04-08 15:05:00,26.74,26.78,26.73,26.78,81300.0,20.6284,20.6593,20.6207,20.6593,81300.0
2011-04-08 15:10:00,26.78,26.78,26.71,26.72,112300.0,20.6593,20.6593,20.6053,20.613,112300.0
2011-04-08 15:15:00,26.72,26.72,26.67,26.7,150400.0,20.613,20.613,20.5744,20.5976,150400.0
2011-04-08 15:20:00,26.7,26.72,26.67,26.68,76300.0,20.5976,20.613,20.5744,20.5821,76300.0
2011-04-08 15:25:00,26.67,26.7,26.61,26.7,192300.0,20.5744,20.5976,20.5281,20.5976,192300.0
2011-04-08 15:30:00,26.7,26.72,26.68,26.71,123500.0,20.5976,20.613,20.5821,20.6053,123500.0
2011-04-08 15:35:00,26.72,26.72,26.69,26.69,87600.0,20.613,20.613,20.5899,20.5899,87600.0
2011-04-08 15:40:00,26.7,26.74,26.68,26.71,161900.0,20.5976,20.6284,20.5821,20.6053,161900.0
2011-04-08 15:45:00,26.72,26.78,26.72,26.78,268700.0,20.613,20.6593,20.613,20.6593,268700.0
2011-04-08 15:50:00,26.77,26.8,26.75,26.79,187200.0,20.6516,20.6747,20.6361,20.667,187200.0
2011-04-08 15:55:00,26.79,26.82,26.78,26.81,621800.0,20.667,20.6902,20.6593,20.6824,621800.0
2011-04-11 09:30:00,26.78,27.0,26.78,26.99,282500.0,20.6593,20.829,20.6593,20.8213,282500.0
2011-04-11 09:35:00,27.0,27.09,26.87,26.91,348900.0,20.829,20.8984,20.7287,20.7596,348900.0
2011-04-11 09:40:00,26.92,26.94,26.86,26.9,109600.0,20.7673,20.7827,20.721,20.7519,109600.0
2011-04-11 09:45:00,26.91,26.97,26.89,26.96,73000.0,20.7596,20.8059,20.7442,20.7982,73000.0
2011-04-11 09:50:00,26.97,27.0,26.96,27.0,199800.0,20.8059,20.829,20.7982,20.829,199800.0
2011-04-11 09:55:00,27.0,27.0,26.94,26.95,319300.0,20.829,20.829,20.7827,20.7904,319300.0
2011-04-11 10:00:00,26.95,27.01,26.93,26.95,204500.0,20.7904,20.8367,20.775,20.7904,204500.0
2011-04-11 10:05:00,26.94,26.96,26.86,26.86,186900.0,20.7827,20.7982,20.721,20.721,186900.0
2011-04-11 10:10:00,26.86,26.88,26.82,26.88,86100.0,20.721,20.7364,20.6902,20.7364,86100.0
2011-04-11 10:15:00,26.87,26.93,26.87,26.87,70200.0,20.7287,20.775,20.7287,20.7287,70200.0
2011-04-11 10:20:00,26.86,26.92,26.86,26.91,182400.0,20.721,20.7673,20.721,20.7596,182400.0
2011-04-11 10:25:00,26.91,26.91,26.89,26.89,82300.0,20.7596,20.7596,20.7442,20.7442,82300.0
2011-04-11 10:30:00,26.9,26.94,26.87,26.92,52000.0,20.7519,20.7827,20.7287,20.7673,52000.0
2011-04-11 10:35:00,26.92,26.97,26.91,26.97,39900.0,20.7673,20.8059,20.7596,20.8059,39900.0
2011-04-11 10:40:00,26.96,26.99,26.95,26.98,59700.0,20.7982,20.8213,20.7904,20.8136,59700.0
2011-04-11 10:45:00,26.99,27.02,26.97,27.0,159300.0,20.8213,20.8444,20.8059,20.829,159300.0
2011-04-11 10:50:00,26.99,27.0,26.95,26.96,131800.0,20.8213,20.829,20.7904,20.7982,131800.0
2011-04-11 10:55:00,26.97,26.98,26.94,26.96,26300.0,20.8059,20.8136,20.7827,20.7982,26300.0
2011-04-11 11:00:00,26.96,27.0,26.94,26.95,135300.0,20.7982,20.829,20.7827,20.7904,135300.0
2011-04-11 11:05:00,26.95,27.0,26.95,26.96,42000.0,20.7904,20.829,20.7904,20.7982,42000.0
2011-04-11 11:10:00,26.96,26.99,26.96,26.98,43100.0,20.7982,20.8213,20.7982,20.8136,43100.0
2011-04-11 11:15:00,26.99,27.0,26.96,26.99,54700.0,20.8213,20.829,20.7982,20.8213,54700.0
2011-04-11 11:20:00,26.99,26.99,26.93,26.93,55200.0,20.8213,20.8213,20.775,20.775,55200.0
2011-04-11 11:25:00,26.93,26.96,26.93,26.93,33900.0,20.775,20.7982,20.775,20.775,33900.0
2011-04-11 11:30:00,26.93,26.94,26.89,26.91,123900.0,20.775,20.7827,20.7442,20.7596,123900.0
2011-04-11 11:35:00,26.9,26.92,26.9,26.91,40700.0,20.7519,20.7673,20.7519,20.7596,40700.0
2011-04-11 11:40:00,26.91,26.95,26.91,26.94,36700.0,20.7596,20.7904,20.7596,20.7827,36700.0
2011-04-11 11:45:00,26.94,26.96,26.93,26.93,69100.0,20.7827,20.7982,20.775,20.775,69100.0
2011-04-11 11:50:00,26.92,26.97,26.92,26.93,94500.0,20.7673,20.8059,20.7673,20.775,94500.0
2011-04-11 11:55:00,26.93,26.93,26.83,26.83,99200.0,20.775,20.775,20.6979,20.6979,99200.0
2011-04-11 12:00:00,26.84,26.85,26.81,26.84,133100.0,20.7056,20.7133,20.6824,20.7056,133100.0
2011-04-11 12:05:00,26.83,26.83,26.79,26.82,60800.0,20.6979,20.6979,20.667,20.6902,60800.0
2011-04-11 12:10:00,26.82,26.83,26.81,26.82,31400.0,20.6902,20.6979,20.6824,20.6902,31400.0
2011-04-11 12:15:00,26.82,26.82,26.78,26.79,43400.0,20.6902,20.6902,20.6593,20.667,43400.0
2011-04-11 12:20:00,26.79,26.82,26.79,26.8,17200.0,20.667,20.6902,20.667,20.6747,17200.0
2011-04-11 12:25:00,26.8,26.83,26.8,26.82,36800.0,20.6747,20.6979,20.6747,20.6902,36800.0
2011-04-11 12:30:00,26.81,26.82,26.79,26.8,31300.0,20.6824,20.6902,20.667,20.6747,31300.0
2011-04-11 12:35:00,26.79,26.81,26.74,26.76,48200.0,20.667,20.6824,20.6284,20.6439,48200.0
2011-04-11 12:40:00,26.76,26.76,26.71,26.73,120200.0,20.6439,20.6439,20.6053,20.6207,120200.0
2011-04-11 12:45:00,26.73,26.73,26.68,26.7,91600.0,20.6207,20.6207,20.5821,20.5976,91600.0
2011-04-11 12:50:00,26.69,26.71,26.66,26.68,93900.0,20.5899,20.6053,20.5667,20.5821,93900.0
2011-04-11 12:55:00,26.69,26.69,26.68,26.68,28700.0,20.5899,20.5899,20.5821,20.5821,28700.0
2011-04-11 13:00:00,26.69,26.74,26.66,26.73,96700.0,20.5899,20.6284,20.5667,20.6207,96700.0
2011-04-11 13:05:00,26.73,26.77,26.72,26.76,128200.0,20.6207,20.6516,20.613,20.6439,128200.0
2011-04-11 13:10:00,26.77,26.77,26.75,26.77,81500.0,20.6516,20.6516,20.6361,20.6516,81500.0
2011-04-11 13:15:00,26.77,26.78,26.75,26.78,60000.0,20.6516,20.6593,20.6361,20.6593,60000.0
2011-04-11 13:20:00,26.77,26.82,26.77,26.8,80600.0,20.6516,20.6902,20.6516,20.6747,80600.0
2011-04-11 13:25:00,26.79,26.83,26.79,26.82,42600.0,20.667,20.6979,20.667,20.6902,42600.0
2011-04-11 13:30:00,26.82,26.82,26.79,26.8,53600.0,20.6902,20.6902,20.667,20.6747,53600.0
2011-04-11 13:35:00,26.8,26.82,26.79,26.79,42300.0,20.6747,20.6902,20.667,20.667,42300.0
2011-04-11 13:40:00,26.8,26.84,26.8,26.82,48100.0,20.6747,20.7056,20.6747,20.6902,48100.0
2011-04-11 13:45:00,26.82,26.83,26.78,26.78,72400.0,20.6902,20.6979,20.6593,20.6593,72400.0
2011-04-11 13:50:00,26.77,26.85,26.76,26.85,146500.0,20.6516,20.7133,20.6439,20.7133,146500.0
2011-04-11 13:55:00,26.85,26.85,26.81,26.85,70800.0,20.7133,20.7133,20.6824,20.7133,70800.0
2011-04-11 14:00:00,26.85,26.85,26.81,26.83,39300.0,20.7133,20.7133,20.6824,20.6979,39300.0
2011-04-11 14:05:00,26.83,26.86,26.82,26.85,64400.0,20.6979,20.721,20.6902,20.7133,64400.0
2011-04-11 14:10:00,26.86,26.86,26.8,26.82,37500.0,20.721,20.721,20.6747,20.6902,37500.0
2011-04-11 14:15:00,26.82,26.87,26.81,26.85,42900.0,20.6902,20.7287,20.6824,20.7133,42900.0
2011-04-11 14:20:00,26.85,26.86,26.82,26.84,29300.0,20.7133,20.721,20.6902,20.7056,29300.0
2011-04-11 14:25:00,26.84,26.86,26.83,26.86,18600.0,20.7056,20.721,20.6979,20.721,18600.0
2011-04-11 14:30:00,26.86,26.86,26.8,26.82,85400.0,20.721,20.721,20.6747,20.6902,85400.0
2011-04-11 14:35:00,26.82,26.83,26.78,26.8,66400.0,20.6902,20.6979,20.6593,20.6747,66400.0
2011-04-11 14:40:00,26.8,26.8,26.75,26.76,335600.0,20.6747,20.6747,20.6361,20.6439,335600.0
2011-04-11 14:45:00,26.76,26.79,26.74,26.79,65500.0,20.6439,20.667,20.6284,20.667,65500.0
2011-04-11 14:50:00,26.79,26.8,26.76,26.77,50000.0,20.667,20.6747,20.6439,20.6516,50000.0
2011-04-11 14:55:00,26.76,26.76,26.72,26.75,66500.0,20.6439,20.6439,20.613,20.6361,66500.0
2011-04-11 15:00:00,26.75,26.76,26.69,26.71,58800.0,20.6361,20.6439,20.5899,20.6053,58800.0
2011-04-11 15:05:00,26.71,26.76,26.71,26.74,41500.0,20.6053,20.6439,20.6053,20.6284,41500.0
2011-04-11 15:10:00,26.74,26.74,26.71,26.71,56800.0,20.6284,20.6284,20.6053,20.6053,56800.0
2011-04-11 15:15:00,26.72,26.74,26.68,26.72,102200.0,20.613,20.6284,20.5821,20.613,102200.0
2011-04-11 15:20:00,26.72,26.75,26.71,26.74,57600.0,20.613,20.6361,20.6053,20.6284,57600.0
2011-04-11 15:25:00,26.75,26.77,26.73,26.73,39500.0,20.6361,20.6516,20.6207,20.6207,39500.0
2011-04-11 15:30:00,26.73,26.76,26.73,26.74,77900.0,20.6207,20.6439,20.6207,20.6284,77900.0
2011-04-11 15:35:00,26.73,26.76,26.73,26.75,67400.0,20.6207,20.6439,20.6207,20.6361,67400.0
2011-04-11 15:40:00,26.75,26.77,26.75,26.77,94100.0,20.6361,20.6516,20.6361,20.6516,94100.0
2011-04-11 15:45:00,26.77,26.79,26.74,26.79,144700.0,20.6516,20.667,20.6284,20.667,144700.0
2011-04-11 15:50:00,26.79,26.81,26.74,26.75,269900.0,20.667,20.6824,20.6284,20.6361,269900.0
2011-04-11 15:55:00,26.75,26.75,26.7,26.75,738300.0,20.6361,20.6361,20.5976,20.6361,738300.0
2011-04-12 09:30:00,26.65,26.68,26.59,26.67,194300.0,20.559,20.5821,20.5127,20.5744,194300.0
2011-04-12 09:35:00,26.69,26.95,26.69,26.94,192800.0,20.5899,20.7904,20.5899,20.7827,192800.0
2011-04-12 09:40:00,26.93,26.98,26.83,26.83,122900.0,20.775,20.8136,20.6979,20.6979,122900.0
2011-04-12 09:45:00,26.84,26.99,26.84,26.92,236000.0,20.7056,20.8213,20.7056,20.7673,236000.0
2011-04-12 09:50:00,26.92,26.93,26.79,26.83,226200.0,20.7673,20.775,20.667,20.6979,226200.0
2011-04-12 09:55:00,26.82,26.89,26.79,26.88,143700.0,20.6902,20.7442,20.667,20.7364,143700.0
2011-04-12 10:00:00,26.88,27.05,26.87,26.99,359100.0,20.7364,20.8676,20.7287,20.8213,359100.0
2011-04-12 10:05:00,27.0,27.05,26.92,27.02,369700.0,20.829,20.8676,20.7673,20.8444,369700.0
2011-04-12 10:10:00,27.02,27.08,27.02,27.04,270300.0,20.8444,20.8907,20.8444,20.8599,270300.0
2011-04-12 10:15:00,27.04,27.1,27.01,27.05,162800.0,20.8599,20.9062,20.8367,20.8676,162800.0
2011-04-12 10:20:00,27.04,27.07,27.0,27.05,93400.0,20.8599,20.883,20.829,20.8676,93400.0
2011-04-12 10:25:00,27.05,27.17,27.04,27.15,281500.0,20.8676,20.9602,20.8599,20.9447,281500.0
2011-04-12 10:30:00,27.16,27.2,27.02,27.12,240000.0,20.9524,20.9833,20.8444,20.9216,240000.0
2011-04-12 10:35:00,27.12,27.13,27.0,27.06,192700.0,20.9216,20.9293,20.829,20.8753,192700.0
2011-04-12 10:40:00,27.06,27.08,26.99,27.0,190400.0,20.8753,20.8907,20.8213,20.829,190400.0
2011-04-12 10:45:00,27.01,27.05,26.98,27.02,135500.0,20.8367,20.8676,20.8136,20.8444,135500.0
2011-04-12 10:50:00,27.03,27.08,26.99,27.02,121500.0,20.8522,20.8907,20.8213,20.8444,121500.0
2011-04-12 10:55:00,27.02,27.08,27.0,27.01,139600.0,20.8444,20.8907,20.829,20.8367,139600.0
2011-04-12 11:00:00,27.0,27.11,27.0,27.06,201900.0,20.829,20.9139,20.829,20.8753,201900.0
2011-04-12 11:05:00,27.06,27.12,27.06,27.1,180800.0,20.8753,20.9216,20.8753,20.9062,180800.0
2011-04-12 11:10:00,27.1,27.12,27.09,27.12,192500.0,20.9062,20.9216,20.8984,20.9216,192500.0
2011-04-12 11:15:00,27.11,27.14,27.1,27.12,70400.0,20.9139,20.937,20.9062,20.9216,70400.0
2011-04-12 11:20:00,27.11,27.16,27.08,27.16,83400.0,20.9139,20.9524,20.8907,20.9524,83400.0
2011-04-12 11:25:00,27.16,27.17,27.13,27.15,68600.0,20.9524,20.9602,20.9293,20.9447,68600.0
2011-04-12 11:30:00,27.14,27.16,27.13,27.15,76800.0,20.937,20.9524,20.9293,20.9447,76800.0
2011-04-12 11:35:00,27.15,27.15,27.09,27.13,167000.0,20.9447,20.9447,20.8984,20.9293,167000.0
2011-04-12 11:40:00,27.13,27.15,27.1,27.14,42600.0,20.9293,20.9447,20.9062,20.937,42600.0
2011-04-12 11:45:00,27.14,27.15,27.13,27.15,63500.0,20.937,20.9447,20.9293,20.9447,63500.0
2011-04-12 11:50:00,27.15,27.16,27.14,27.15,55000.0,20.9447,20.9524,20.937,20.9447,55000.0
2011-04-12 11:55:00,27.16,27.16,27.15,27.15,58700.0,20.9524,20.9524,20.9447,20.9447,58700.0
2011-04-12 12:00:00,27.16,27.18,27.14,27.14,57500.0,20.9524,20.9679,20.937,20.937,57500.0
2011-04-12 12:05:00,27.14,27.15,27.11,27.11,52600.0,20.937,20.9447,20.9139,20.9139,52600.0
2011-04-12 12:10:00,27.12,27.14,27.09,27.13,45800.0,20.9216,20.937,20.8984,20.9293,45800.0
2011-04-12 12:15:00,27.12,27.16,27.12,27.15,159700.0,20.9216,20.9524,20.9216,20.9447,159700.0
2011-04-12 12:20:00,27.15,27.16,27.1,27.14,111700.0,20.9447,20.9524,20.9062,20.937,111700.0
2011-04-12 12:25:00,27.13,27.15,27.11,27.11,31000.0,20.9293,20.9447,20.9139,20.9139,31000.0
2011-04-12 12:30:00,27.11,27.11,27.04,27.05,68700.0,20.9139,20.9139,20.8599,20.8676,68700.0
2011-04-12 12:35:00,27.05,27.08,27.02,27.07,61200.0,20.8676,20.8907,20.8444,20.883,61200.0
2011-04-12 12:40:00,27.08,27.12,27.06,27.11,76500.0,20.8907,20.9216,20.8753,20.9139,76500.0
2011-04-12 12:45:00,27.1,27.12,27.08,27.11,48100.0,20.9062,20.9216,20.8907,20.9139,48100.0
2011-04-12 12:50:00,27.1,27.11,27.08,27.09,82500.0,20.9062,20.9139,20.8907,20.8984,82500.0
2011-04-12 12:55:00,27.09,27.09,27.05,27.09,55500.0,20.8984,20.8984,20.8676,20.8984,55500.0
2011-04-12 13:00:00,27.08,27.12,27.07,27.1,82700.0,20.8907,20.9216,20.883,20.9062,82700.0
2011-04-12 13:05:00,27.11,27.12,27.09,27.11,39800.0,20.9139,20.9216,20.8984,20.9139,39800.0
2011-04-12 13:10:00,27.11,27.12,27.08,27.09,92000.0,20.9139,20.9216,20.8907,20.8984,92000.0
2011-04-12 13:15:00,27.09,27.12,27.09,27.09,124200.0,20.8984,20.9216,20.8984,20.8984,124200.0
2011-04-12 13:20:00,27.1,27.1,27.05,27.1,135200.0,20.9062,20.9062,20.8676,20.9062,135200.0
2011-04-12 13:25:00,27.1,27.13,27.09,27.13,64500.0,20.9062,20.9293,20.8984,20.9293,64500.0
2011-04-12 13:30:00,27.13,27.15,27.11,27.15,55600.0,20.9293,20.9447,20.9139,20.9447,55600.0
2011-04-12 13:35:00,27.14,27.17,27.11,27.11,75500.0,20.937,20.9602,20.9139,20.9139,75500.0
2011-04-12 13:40:00,27.11,27.11,27.08,27.09,65200.0,20.9139,20.9139,20.8907,20.8984,65200.0
2011-04-12 13:45:00,27.09,27.14,27.08,27.14,46800.0,20.8984,20.937,20.8907,20.937,46800.0
2011-04-12 13:50:00,27.13,27.16,27.11,27.15,68200.0,20.9293,20.9524,20.9139,20.9447,68200.0
2011-04-12 13:55:00,27.15,27.16,27.11,27.12,59600.0,20.9447,20.9524,20.9139,20.9216,59600.0
2011-04-12 14:00:00,27.11,27.15,27.11,27.14,98100.0,20.9139,20.9447,20.9139,20.937,98100.0
2011-04-12 14:05:00,27.14,27.18,27.13,27.18,86800.0,20.937,20.9679,20.9293,20.9679,86800.0
2011-04-12 14:10:00,27.18,27.18,27.14,27.16,55300.0,20.9679,20.9679,20.937,20.9524,55300.0
2011-04-12 14:15:00,27.16,27.18,27.14,27.17,51900.0,20.9524,20.9679,20.937,20.9602,51900.0
2011-04-12 14:20:00,27.16,27.19,27.16,27.16,70100.0,20.9524,20.9756,20.9524,20.9524,70100.0
2011-04-12 14:25:00,27.16,27.16,27.13,27.15,50900.0,20.9524,20.9524,20.9293,20.9447,50900.0
2011-04-12 14:30:00,27.15,27.16,27.1,27.13,121900.0,20.9447,20.9524,20.9062,20.9293,121900.0
2011-04-12 14:35:00,27.14,27.15,27.12,27.12,73000.0,20.937,20.9447,20.9216,20.9216,73000.0
2011-04-12 14:40:00,27.12,27.13,27.09,27.1,68200.0,20.9216,20.9293,20.8984,20.9062,68200.0
2011-04-12 14:45:00,27.1,27.1,27.06,27.08,80200.0,20.9062,20.9062,20.8753,20.8907,80200.0
2011-04-12 14:50:00,27.07,27.11,27.07,27.1,124200.0,20.883,20.9139,20.883,20.9062,124200.0
2011-04-12 14:55:00,27.11,27.11,27.04,27.08,244700.0,20.9139,20.9139,20.8599,20.8907,244700.0
2011-04-12 15:00:00,27.08,27.09,27.04,27.05,161700.0,20.8907,20.8984,20.8599,20.8676,161700.0
2011-04-12 15:05:00,27.04,27.07,27.04,27.05,160400.0,20.8599,20.883,20.8599,20.8676,160400.0
2011-04-12 15:10:00,27.06,27.07,27.03,27.04,106900.0,20.8753,20.883,20.8522,20.8599,106900.0
2011-04-12 15:15:00,27.04,27.05,27.01,27.01,137900.0,20.8599,20.8676,20.8367,20.8367,137900.0
2011-04-12 15:20:00,27.02,27.02,26.96,26.99,145100.0,20.8444,20.8444,20.7982,20.8213,145100.0
2011-04-12 15:25:00,26.99,27.01,26.98,27.01,147100.0,20.8213,20.8367,20.8136,20.8367,147100.0
2011-04-12 15:30:00,27.01,27.03,26.98,27.03,233800.0,20.8367,20.8522,20.8136,20.8522,233800.0
2011-04-12 15:35:00,27.03,27.06,27.02,27.05,172000.0,20.8522,20.8753,20.8444,20.8676,172000.0
2011-04-12 15:40:00,27.06,27.06,27.03,27.05,223800.0,20.8753,20.8753,20.8522,20.8676,223800.0
2011-04-12 15:45:00,27.06,27.07,27.03,27.07,265600.0,20.8753,20.883,20.8522,20.883,265600.0
2011-04-12 15:50:00,27.06,27.11,27.06,27.1,263300.0,20.8753,20.9139,20.8753,20.9062,263300.0
2011-04-12 15:55:00,27.09,27.11,27.08,27.09,431100.0,20.8984,20.9139,20.8907,20.8984,431100.0
2011-04-13 09:30:00,27.18,27.19,27.0,27.02,177800.0,20.9679,20.9756,20.829,20.8444,177800.0
2011-04-13 09:35:00,27.02,27.06,26.94,27.0,177600.0,20.8444,20.8753,20.7827,20.829,177600.0
2011-04-13 09:40:00,27.0,27.01,26.92,26.95,265000.0,20.829,20.8367,20.7673,20.7904,265000.0
2011-04-13 09:45:00,26.95,26.98,26.89,26.97,122100.0,20.7904,20.8136,20.7442,20.8059,122100.0
2011-04-13 09:50:00,26.97,27.01,26.93,26.93,82500.0,20.8059,20.8367,20.775,20.775,82500.0
2011-04-13 09:55:00,26.93,26.95,26.87,26.91,77800.0,20.775,20.7904,20.7287,20.7596,77800.0
2011-04-13 10:00:00,26.91,26.92,26.86,26.88,92900.0,20.7596,20.7673,20.721,20.7364,92900.0
2011-04-13 10:05:00,26.88,26.9,26.82,26.84,86000.0,20.7364,20.7519,20.6902,20.7056,86000.0
2011-04-13 10:10:00,26.85,26.9,26.83,26.84,161500.0,20.7133,20.7519,20.6979,20.7056,161500.0
2011-04-13 10:15:00,26.84,26.89,26.84,26.89,53000.0,20.7056,20.7442,20.7056,20.7442,53000.0
2011-04-13 10:20:00,26.89,26.89,26.81,26.86,90200.0,20.7442,20.7442,20.6824,20.721,90200.0
2011-04-13 10:25:00,26.86,26.93,26.86,26.88,53600.0,20.721,20.775,20.721,20.7364,53600.0
2011-04-13 10:30:00,26.89,26.9,26.84,26.86,74900.0,20.7442,20.7519,20.7056,20.721,74900.0
2011-04-13 10:35:00,26.85,26.9,26.85,26.87,50500.0,20.7133,20.7519,20.7133,20.7287,50500.0
2011-04-13 10:40:00,26.87,26.92,26.85,26.89,65500.0,20.7287,20.7673,20.7133,20.7442,65500.0
2011-04-13 10:45:00,26.88,26.95,26.86,26.95,83900.0,20.7364,20.7904,20.721,20.7904,83900.0
2011-04-13 10:50:00,26.95,26.97,26.92,26.97,143200.0,20.7904,20.8059,20.7673,20.8059,143200.0
2011-04-13 10:55:00,26.96,26.99,26.95,26.99,62700.0,20.7982,20.8213,20.7904,20.8213,62700.0
2011-04-13 11:00:00,26.98,26.98,26.95,26.95,66300.0,20.8136,20.8136,20.7904,20.7904,66300.0
2011-04-13 11:05:00,26.95,26.96,26.89,26.91,64900.0,20.7904,20.7982,20.7442,20.7596,64900.0
2011-04-13 11:10:00,26.9,26.91,26.84,26.84,76200.0,20.7519,20.7596,20.7056,20.7056,76200.0
2011-04-13 11:15:00,26.85,26.85,26.75,26.79,127400.0,20.7133,20.7133,20.6361,20.667,127400.0
2011-04-13 11:20:00,26.8,26.81,26.75,26.76,103900.0,20.6747,20.6824,20.6361,20.6439,103900.0
2011-04-13 11:25:00,26.76,26.79,26.75,26.77,90200.0,20.6439,20.667,20.6361,20.6516,90200.0
2011-04-13 11:30:00,26.77,26.83,26.76,26.8,105000.0,20.6516,20.6979,20.6439,20.6747,105000.0
2011-04-13 11:35:00,26.8,26.81,26.77,26.77,100800.0,20.6747,20.6824,20.6516,20.6516,100800.0
2011-04-13 11:40:00,26.77,26.8,26.76,26.79,101600.0,20.6516,20.6747,20.6439,20.667,101600.0
2011-04-13 11:45:00,26.79,26.84,26.78,26.82,102900.0,20.667,20.7056,20.6593,20.6902,102900.0
2011-04-13 11:50:00,26.83,26.9,26.82,26.89,105600.0,20.6979,20.7519,20.6902,20.7442,105600.0
2011-04-13 11:55:00,26.88,26.89,26.8,26.8,145600.0,20.7364,20.7442,20.6747,20.6747,145600.0
2011-04-13 12:00:00,26.8,26.85,26.78,26.83,118100.0,20.6747,20.7133,20.6593,20.6979,118100.0
2011-04-13 12:05:00,26.83,26.88,26.82,26.88,75300.0,20.6979,20.7364,20.6902,20.7364,75300.0
2011-04-13 12:10:00,26.87,26.91,26.87,26.88,70200.0,20.7287,20.7596,20.7287,20.7364,70200.0
2011-04-13 12:15:00,26.88,26.92,26.86,26.87,64500.0,20.7364,20.7673,20.721,20.7287,64500.0
2011-04-13 12:20:00,26.87,26.89,26.85,26.85,62000.0,20.7287,20.7442,20.7133,20.7133,62000.0
2011-04-13 12:25:00,26.85,26.9,26.84,26.88,36400.0,20.7133,20.7519,20.7056,20.7364,36400.0
2011-04-13 12:30:00,26.88,26.88,26.83,26.83,62100.0,20.7364,20.7364,20.6979,20.6979,62100.0
2011-04-13 12:35:00,26.83,26.87,26.78,26.83,153800.0,20.6979,20.7287,20.6593,20.6979,153800.0
2011-04-13 12:40:00,26.83,26.85,26.8,26.83,52300.0,20.6979,20.7133,20.6747,20.6979,52300.0
2011-04-13 12:45:00,26.83,26.87,26.79,26.85,133300.0,20.6979,20.7287,20.667,20.7133,133300.0
2011-04-13 12:50:00,26.86,26.87,26.82,26.82,62600.0,20.721,20.7287,20.6902,20.6902,62600.0
2011-04-13 12:55:00,26.82,26.83,26.8,26.81,50900.0,20.6902,20.6979,20.6747,20.6824,50900.0
2011-04-13 13:00:00,26.8,26.85,26.79,26.84,70300.0,20.6747,20.7133,20.667,20.7056,70300.0
2011-04-13 13:05:00,26.84,26.85,26.82,26.82,29400.0,20.7056,20.7133,20.6902,20.6902,29400.0
2011-04-13 13:10:00,26.83,26.85,26.8,26.8,31500.0,20.6979,20.7133,20.6747,20.6747,31500.0
2011-04-13 13:15:00,26.8,26.84,26.8,26.81,36600.0,20.6747,20.7056,20.6747,20.6824,36600.0
2011-04-13 13:20:00,26.82,26.84,26.81,26.82,44800.0,20.6902,20.7056,20.6824,20.6902,44800.0
2011-04-13 13:25:00,26.82,26.82,26.77,26.8,40700.0,20.6902,20.6902,20.6516,20.6747,40700.0
2011-04-13 13:30:00,26.8,26.83,26.79,26.82,77700.0,20.6747,20.6979,20.667,20.6902,77700.0
2011-04-13 13:35:00,26.82,26.82,26.79,26.81,61400.0,20.6902,20.6902,20.667,20.6824,61400.0
2011-04-13 13:40:00,26.81,26.86,26.8,26.84,92300.0,20.6824,20.721,20.6747,20.7056,92300.0
2011-04-13 13:45:00,26.84,26.84,26.78,26.8,104700.0,20.7056,20.7056,20.6593,20.6747,104700.0
2011-04-13 13:50:00,26.8,26.81,26.78,26.79,72500.0,20.6747,20.6824,20.6593,20.667,72500.0
2011-04-13 13:55:00,26.8,26.82,26.78,26.82,38100.0,20.6747,20.6902,20.6593,20.6902,38100.0
2011-04-13 14:00:00,26.82,26.86,26.82,26.84,247600.0,20.6902,20.721,20.6902,20.7056,247600.0
2011-04-13 14:05:00,26.84,26.86,26.8,26.83,208900.0,20.7056,20.721,20.6747,20.6979,208900.0
2011-04-13 14:10:00,26.83,26.84,26.8,26.81,75000.0,20.6979,20.7056,20.6747,20.6824,75000.0
2011-04-13 14:15:00,26.81,26.81,26.76,26.77,60400.0,20.6824,20.6824,20.6439,20.6516,60400.0
2011-04-13 14:20:00,26.77,26.83,26.75,26.83,72500.0,20.6516,20.6979,20.6361,20.6979,72500.0
2011-04-13 14:25:00,26.83,26.87,26.81,26.84,56800.0,20.6979,20.7287,20.6824,20.7056,56800.0
2011-04-13 14:30:00,26.84,26.86,26.81,26.83,62300.0,20.7056,20.721,20.6824,20.6979,62300.0
2011-04-13 14:35:00,26.84,26.85,26.78,26.79,50600.0,20.7056,20.7133,20.6593,20.667,50600.0
2011-04-13 14:40:00,26.78,26.83,26.78,26.81,107800.0,20.6593,20.6979,20.6593,20.6824,107800.0
2011-04-13 14:45:00,26.82,26.82,26.79,26.81,89200.0,20.6902,20.6902,20.667,20.6824,89200.0
2011-04-13 14:50:00,26.81,26.85,26.8,26.83,79400.0,20.6824,20.7133,20.6747,20.6979,79400.0
2011-04-13 14:55:00,26.82,26.86,26.82,26.83,64500.0,20.6902,20.721,20.6902,20.6979,64500.0
2011-04-13 15:00:00,26.83,26.93,26.83,26.93,169000.0,20.6979,20.775,20.6979,20.775,169000.0
2011-04-13 15:05:00,26.93,27.03,26.93,27.02,243600.0,20.775,20.8522,20.775,20.8444,243600.0
2011-04-13 15:10:00,27.02,27.03,26.99,27.0,122800.0,20.8444,20.8522,20.8213,20.829,122800.0
2011-04-13 15:15:00,26.99,27.01,26.97,27.01,93900.0,20.8213,20.8367,20.8059,20.8367,93900.0
2011-04-13 15:20:00,27.0,27.01,26.96,26.96,69500.0,20.829,20.8367,20.7982,20.7982,69500.0
2011-04-13 15:25:00,26.96,26.96,26.92,26.93,76000.0,20.7982,20.7982,20.7673,20.775,76000.0
2011-04-13 15:30:00,26.92,26.93,26.9,26.92,78400.0,20.7673,20.775,20.7519,20.7673,78400.0
2011-04-13 15:35:00,26.93,26.97,26.92,26.97,88800.0,20.775,20.8059,20.7673,20.8059,88800.0
2011-04-13 15:40:00,26.97,26.98,26.95,26.97,93100.0,20.8059,20.8136,20.7904,20.8059,93100.0
2011-04-13 15:45:00,26.96,26.96,26.92,26.93,134400.0,20.7982,20.7982,20.7673,20.775,134400.0
2011-04-13 15:50:00,26.93,26.94,26.9,26.92,123300.0,20.775,20.7827,20.7519,20.7673,123300.0
2011-04-13 15:55:00,26.92,26.94,26.91,26.93,209500.0,20.7673,20.7827,20.7596,20.775,209500.0
2011-04-14 09:30:00,26.84,26.85,26.72,26.76,254300.0,20.7056,20.7133,20.613,20.6439,254300.0
2011-04-14 09:35:00,26.76,26.81,26.72,26.77,127300.0,20.6439,20.6824,20.613,20.6516,127300.0
2011-04-14 09:40:00,26.76,26.79,26.73,26.76,154300.0,20.6439,20.667,20.6207,20.6439,154300.0
2011-04-14 09:45:00,26.76,26.78,26.69,26.71,166400.0,20.6439,20.6593,20.5899,20.6053,166400.0
2011-04-14 09:50:00,26.71,26.8,26.69,26.78,137100.0,20.6053,20.6747,20.5899,20.6593,137100.0
2011-04-14 09:55:00,26.78,26.87,26.74,26.81,108400.0,20.6593,20.7287,20.6284,20.6824,108400.0
2011-04-14 10:00:00,26.81,26.85,26.77,26.79,125500.0,20.6824,20.7133,20.6516,20.667,125500.0
2011-04-14 10:05:00,26.79,26.82,26.76,26.8,139100.0,20.667,20.6902,20.6439,20.6747,139100.0
2011-04-14 10:10:00,26.8,26.82,26.74,26.76,376000.0,20.6747,20.6902,20.6284,20.6439,376000.0
2011-04-14 10:15:00,26.76,26.83,26.73,26.82,172100.0,20.6439,20.6979,20.6207,20.6902,172100.0
2011-04-14 10:20:00,26.81,26.87,26.8,26.86,123000.0,20.6824,20.7287,20.6747,20.721,123000.0
2011-04-14 10:25:00,26.85,26.96,26.84,26.93,99500.0,20.7133,20.7982,20.7056,20.775,99500.0
2011-04-14 10:30:00,26.93,26.97,26.91,26.95,96100.0,20.775,20.8059,20.7596,20.7904,96100.0
2011-04-14 10:35:00,26.94,26.96,26.89,26.89,108100.0,20.7827,20.7982,20.7442,20.7442,108100.0
2011-04-14 10:40:00,26.89,26.91,26.85,26.87,128300.0,20.7442,20.7596,20.7133,20.7287,128300.0
2011-04-14 10:45:00,26.87,26.88,26.83,26.85,48700.0,20.7287,20.7364,20.6979,20.7133,48700.0
2011-04-14 10:50:00,26.85,26.85,26.81,26.81,63400.0,20.7133,20.7133,20.6824,20.6824,63400.0
2011-04-14 10:55:00,26.81,26.85,26.79,26.85,64500.0,20.6824,20.7133,20.667,20.7133,64500.0
2011-04-14 11:00:00,26.85,26.91,26.84,26.91,60900.0,20.7133,20.7596,20.7056,20.7596,60900.0
2011-04-14 11:05:00,26.91,26.94,26.88,26.94,53200.0,20.7596,20.7827,20.7364,20.7827,53200.0
2011-04-14 11:10:00,26.94,26.94,26.88,26.88,63500.0,20.7827,20.7827,20.7364,20.7364,63500.0
2011-04-14 11:15:00,26.89,26.93,26.87,26.93,93900.0,20.7442,20.775,20.7287,20.775,93900.0
2011-04-14 11:20:00,26.93,26.93,26.86,26.87,44700.0,20.775,20.775,20.721,20.7287,44700.0
2011-04-14 11:25:00,26.87,26.89,26.83,26.83,54400.0,20.7287,20.7442,20.6979,20.6979,54400.0
2011-04-14 11:30:00,26.84,26.87,26.82,26.82,55900.0,20.7056,20.7287,20.6902,20.6902,55900.0
2011-04-14 11:35:00,26.82,26.85,26.81,26.83,108100.0,20.6902,20.7133,20.6824,20.6979,108100.0
2011-04-14 11:40:00,26.84,26.86,26.8,26.84,62000.0,20.7056,20.721,20.6747,20.7056,62000.0
2011-04-14 11:45:00,26.84,26.92,26.84,26.92,87600.0,20.7056,20.7673,20.7056,20.7673,87600.0
2011-04-14 11:50:00,26.92,26.96,26.89,26.96,113800.0,20.7673,20.7982,20.7442,20.7982,113800.0
2011-04-14 11:55:00,26.96,26.98,26.95,26.97,68200.0,20.7982,20.8136,20.7904,20.8059,68200.0
2011-04-14 12:00:00,26.97,27.03,26.97,27.03,248000.0,20.8059,20.8522,20.8059,20.8522,248000.0
2011-04-14 12:05:00,27.02,27.03,26.99,27.02,56700.0,20.8444,20.8522,20.8213,20.8444,56700.0
2011-04-14 12:10:00,27.02,27.04,27.0,27.03,51400.0,20.8444,20.8599,20.829,20.8522,51400.0
2011-04-14 12:15:00,27.04,27.04,27.0,27.02,62100.0,20.8599,20.8599,20.829,20.8444,62100.0
2011-04-14 12:20:00,27.02,27.04,27.0,27.03,114400.0,20.8444,20.8599,20.829,20.8522,114400.0
2011-04-14 12:25:00,27.03,27.06,27.01,27.06,70500.0,20.8522,20.8753,20.8367,20.8753,70500.0
2011-04-14 12:30:00,27.06,27.1,27.05,27.08,140200.0,20.8753,20.9062,20.8676,20.8907,140200.0
2011-04-14 12:35:00,27.07,27.11,27.07,27.09,168000.0,20.883,20.9139,20.883,20.8984,168000.0
2011-04-14 12:40:00,27.09,27.12,27.08,27.12,121500.0,20.8984,20.9216,20.8907,20.9216,121500.0
2011-04-14 12:45:00,27.12,27.13,27.09,27.1,75900.0,20.9216,20.9293,20.8984,20.9062,75900.0
2011-04-14 12:50:00,27.09,27.15,27.09,27.14,195300.0,20.8984,20.9447,20.8984,20.937,195300.0
2011-04-14 12:55:00,27.14,27.14,27.13,27.14,20500.0,20.937,20.937,20.9293,20.937,20500.0
2011-04-14 13:00:00,27.14,27.16,27.14,27.16,93800.0,20.937,20.9524,20.937,20.9524,93800.0
2011-04-14 13:05:00,27.16,27.16,27.12,27.13,40200.0,20.9524,20.9524,20.9216,20.9293,40200.0
2011-04-14 13:10:00,27.13,27.14,27.12,27.13,22300.0,20.9293,20.937,20.9216,20.9293,22300.0
2011-04-14 13:15:00,27.12,27.14,27.11,27.13,99500.0,20.9216,20.937,20.9139,20.9293,99500.0
2011-04-14 13:20:00,27.12,27.13,27.08,27.08,80600.0,20.9216,20.9293,20.8907,20.8907,80600.0
2011-04-14 13:25:00,27.09,27.11,27.08,27.1,72900.0,20.8984,20.9139,20.8907,20.9062,72900.0
2011-04-14 13:30:00,27.09,27.09,27.07,27.09,62300.0,20.8984,20.8984,20.883,20.8984,62300.0
2011-04-14 13:35:00,27.09,27.09,27.06,27.07,66300.0,20.8984,20.8984,20.8753,20.883,66300.0
2011-04-14 13:40:00,27.07,27.08,27.04,27.05,85500.0,20.883,20.8907,20.8599,20.8676,85500.0
2011-04-14 13:45:00,27.05,27.06,27.02,27.03,86200.0,20.8676,20.8753,20.8444,20.8522,86200.0
2011-04-14 13:50:00,27.03,27.04,27.01,27.03,119800.0,20.8522,20.8599,20.8367,20.8522,119800.0
2011-04-14 13:55:00,27.03,27.08,27.03,27.04,80700.0,20.8522,20.8907,20.8522,20.8599,80700.0
2011-04-14 14:00:00,27.04,27.05,27.01,27.03,131400.0,20.8599,20.8676,20.8367,20.8522,131400.0
2011-04-14 14:05:00,27.03,27.04,27.02,27.03,62300.0,20.8522,20.8599,20.8444,20.8522,62300.0
2011-04-14 14:10:00,27.03,27.03,27.01,27.01,27200.0,20.8522,20.8522,20.8367,20.8367,27200.0
2011-04-14 14:15:00,27.02,27.02,26.99,27.01,68400.0,20.8444,20.8444,20.8213,20.8367,68400.0
2011-04-14 14:20:00,27.01,27.02,27.0,27.02,52000.0,20.8367,20.8444,20.829,20.8444,52000.0
2011-04-14 14:25:00,27.02,27.05,27.01,27.03,66000.0,20.8444,20.8676,20.8367,20.8522,66000.0
2011-04-14 14:30:00,27.03,27.07,27.03,27.06,90700.0,20.8522,20.883,20.8522,20.8753,90700.0
2011-04-14 14:35:00,27.06,27.07,27.03,27.04,67800.0,20.8753,20.883,20.8522,20.8599,67800.0
2011-04-14 14:40:00,27.03,27.06,27.03,27.05,52600.0,20.8522,20.8753,20.8522,20.8676,52600.0
2011-04-14 14:45:00,27.05,27.05,27.02,27.05,73700.0,20.8676,20.8676,20.8444,20.8676,73700.0
2011-04-14 14:50:00,27.04,27.08,27.04,27.05,58800.0,20.8599,20.8907,20.8599,20.8676,58800.0
2011-04-14 14:55:00,27.05,27.08,27.05,27.07,121400.0,20.8676,20.8907,20.8676,20.883,121400.0
2011-04-14 15:00:00,27.07,27.15,27.06,27.14,171300.0,20.883,20.9447,20.8753,20.937,171300.0
2011-04-14 15:05:00,27.14,27.16,27.13,27.16,58900.0,20.937,20.9524,20.9293,20.9524,58900.0
2011-04-14 15:10:00,27.15,27.17,27.14,27.16,148200.0,20.9447,20.9602,20.937,20.9524,148200.0
2011-04-14 15:15:00,27.15,27.16,27.13,27.15,109800.0,20.9447,20.9524,20.9293,20.9447,109800.0
2011-04-14 15:20:00,27.15,27.18,27.15,27.16,86400.0,20.9447,20.9679,20.9447,20.9524,86400.0
2011-04-14 15:25:00,27.16,27.17,27.14,27.15,87600.0,20.9524,20.9602,20.937,20.9447,87600.0
2011-04-14 15:30:00,27.15,27.16,27.12,27.12,128200.0,20.9447,20.9524,20.9216,20.9216,128200.0
2011-04-14 15:35:00,27.12,27.16,27.11,27.15,112400.0,20.9216,20.9524,20.9139,20.9447,112400.0
2011-04-14 15:40:00,27.16,27.16,27.12,27.13,158300.0,20.9524,20.9524,20.9216,20.9293,158300.0
2011-04-14 15:45:00,27.12,27.13,27.09,27.13,157500.0,20.9216,20.9293,20.8984,20.9293,157500.0
2011-04-14 15:50:00,27.13,27.16,27.12,27.14,435200.0,20.9293,20.9524,20.9216,20.937,435200.0
2011-04-14 15:55:00,27.14,27.14,27.09,27.1,355100.0,20.937,20.937,20.8984,20.9062,355100.0
2011-04-15 09:30:00,27.18,27.21,27.11,27.15,816000.0,20.9679,20.991,20.9139,20.9447,816000.0
2011-04-15 09:35:00,27.15,27.22,27.15,27.18,175500.0,20.9447,20.9987,20.9447,20.9679,175500.0
2011-04-15 09:40:00,27.18,27.25,27.17,27.2,86800.0,20.9679,21.0219,20.9602,20.9833,86800.0
2011-04-15 09:45:00,27.2,27.25,27.12,27.12,108100.0,20.9833,21.0219,20.9216,20.9216,108100.0
2011-04-15 09:50:00,27.13,27.17,27.11,27.17,64500.0,20.9293,20.9602,20.9139,20.9602,64500.0
2011-04-15 09:55:00,27.17,27.26,27.17,27.22,192100.0,20.9602,21.0296,20.9602,20.9987,192100.0
2011-04-15 10:00:00,27.22,27.3,27.22,27.3,165600.0,20.9987,21.0604,20.9987,21.0604,165600.0
2011-04-15 10:05:00,27.3,27.32,27.27,27.29,97800.0,21.0604,21.0759,21.0373,21.0527,97800.0
2011-04-15 10:10:00,27.3,27.3,27.24,27.25,96100.0,21.0604,21.0604,21.0142,21.0219,96100.0
2011-04-15 10:15:00,27.25,27.26,27.18,27.19,98600.0,21.0219,21.0296,20.9679,20.9756,98600.0
2011-04-15 10:20:00,27.19,27.2,27.13,27.14,144600.0,20.9756,20.9833,20.9293,20.937,144600.0
2011-04-15 10:25:00,27.14,27.15,27.08,27.13,100400.0,20.937,20.9447,20.8907,20.9293,100400.0
2011-04-15 10:30:00,27.14,27.16,27.05,27.08,133500.0,20.937,20.9524,20.8676,20.8907,133500.0
2011-04-15 10:35:00,27.08,27.12,27.04,27.1,69100.0,20.8907,20.9216,20.8599,20.9062,69100.0
2011-04-15 10:40:00,27.11,27.15,27.1,27.14,63400.0,20.9139,20.9447,20.9062,20.937,63400.0
2011-04-15 10:45:00,27.15,27.15,27.06,27.09,225200.0,20.9447,20.9447,20.8753,20.8984,225200.0
2011-04-15 10:50:00,27.08,27.14,27.07,27.14,69800.0,20.8907,20.937,20.883,20.937,69800.0
2011-04-15 10:55:00,27.14,27.15,27.09,27.12,50100.0,20.937,20.9447,20.8984,20.9216,50100.0
2011-04-15 11:00:00,27.12,27.12,27.09,27.1,44800.0,20.9216,20.9216,20.8984,20.9062,44800.0
2011-04-15 11:05:00,27.1,27.11,27.08,27.09,33900.0,20.9062,20.9139,20.8907,20.8984,33900.0
2011-04-15 11:10:00,27.08,27.09,26.99,26.99,115700.0,20.8907,20.8984,20.8213,20.8213,115700.0
2011-04-15 11:15:00,27.0,27.02,26.96,26.96,151200.0,20.829,20.8444,20.7982,20.7982,151200.0
2011-04-15 11:20:00,26.97,27.07,26.97,27.05,111300.0,20.8059,20.883,20.8059,20.8676,111300.0
2011-04-15 11:25:00,27.04,27.05,27.0,27.03,79600.0,20.8599,20.8676,20.829,20.8522,79600.0
2011-04-15 11:30:00,27.03,27.07,27.01,27.02,70700.0,20.8522,20.883,20.8367,20.8444,70700.0
2011-04-15 11:35:00,27.02,27.03,27.01,27.01,66200.0,20.8444,20.8522,20.8367,20.8367,66200.0
2011-04-15 11:40:00,27.02,27.03,27.01,27.02,75100.0,20.8444,20.8522,20.8367,20.8444,75100.0
2011-04-15 11:45:00,27.02,27.03,27.02,27.02,38300.0,20.8444,20.8522,20.8444,20.8444,38300.0
2011-04-15 11:50:00,27.02,27.02,26.98,27.0,88400.0,20.8444,20.8444,20.8136,20.829,88400.0
2011-04-15 11:55:00,27.0,27.02,26.99,27.0,98700.0,20.829,20.8444,20.8213,20.829,98700.0
2011-04-15 12:00:00,27.0,27.0,26.99,27.0,26000.0,20.829,20.829,20.8213,20.829,26000.0
2011-04-15 12:05:00,27.0,27.01,26.99,27.01,73500.0,20.829,20.8367,20.8213,20.8367,73500.0
2011-04-15 12:10:00,27.01,27.05,27.0,27.05,105800.0,20.8367,20.8676,20.829,20.8676,105800.0
2011-04-15 12:15:00,27.04,27.08,27.04,27.07,69100.0,20.8599,20.8907,20.8599,20.883,69100.0
2011-04-15 12:20:00,27.07,27.08,27.05,27.08,41600.0,20.883,20.8907,20.8676,20.8907,41600.0
2011-04-15 12:25:00,27.07,27.08,27.01,27.04,165700.0,20.883,20.8907,20.8367,20.8599,165700.0
2011-04-15 12:30:00,27.04,27.07,27.02,27.07,36900.0,20.8599,20.883,20.8444,20.883,36900.0
2011-04-15 12:35:00,27.07,27.09,27.06,27.06,29800.0,20.883,20.8984,20.8753,20.8753,29800.0
2011-04-15 12:40:00,27.07,27.08,27.06,27.07,22900.0,20.883,20.8907,20.8753,20.883,22900.0
2011-04-15 12:45:00,27.08,27.12,27.08,27.1,51600.0,20.8907,20.9216,20.8907,20.9062,51600.0
2011-04-15 12:50:00,27.11,27.13,27.09,27.12,54600.0,20.9139,20.9293,20.8984,20.9216,54600.0
2011-04-15 12:55:00,27.11,27.14,27.11,27.12,48000.0,20.9139,20.937,20.9139,20.9216,48000.0
2011-04-15 13:00:00,27.12,27.15,27.1,27.1,93600.0,20.9216,20.9447,20.9062,20.9062,93600.0
2011-04-15 13:05:00,27.11,27.11,27.08,27.09,96200.0,20.9139,20.9139,20.8907,20.8984,96200.0
2011-04-15 13:10:00,27.1,27.11,27.08,27.09,27300.0,20.9062,20.9139,20.8907,20.8984,27300.0
2011-04-15 13:15:00,27.09,27.1,27.05,27.05,38500.0,20.8984,20.9062,20.8676,20.8676,38500.0
2011-04-15 13:20:00,27.06,27.06,27.0,27.01,88100.0,20.8753,20.8753,20.829,20.8367,88100.0
2011-04-15 13:25:00,27.01,27.04,27.01,27.04,111300.0,20.8367,20.8599,20.8367,20.8599,111300.0
2011-04-15 13:30:00,27.03,27.09,27.03,27.09,67800.0,20.8522,20.8984,20.8522,20.8984,67800.0
2011-04-15 13:35:00,27.09,27.09,27.07,27.07,55800.0,20.8984,20.8984,20.883,20.883,55800.0
2011-04-15 13:40:00,27.07,27.08,27.05,27.08,47000.0,20.883,20.8907,20.8676,20.8907,47000.0
2011-04-15 13:45:00,27.08,27.09,27.05,27.06,71000.0,20.8907,20.8984,20.8676,20.8753,71000.0
2011-04-15 13:50:00,27.06,27.06,26.99,27.0,265200.0,20.8753,20.8753,20.8213,20.829,265200.0
2011-04-15 13:55:00,27.0,27.03,26.99,27.0,112000.0,20.829,20.8522,20.8213,20.829,112000.0
2011-04-15 14:00:00,27.0,27.05,26.99,27.05,79000.0,20.829,20.8676,20.8213,20.8676,79000.0
2011-04-15 14:05:00,27.04,27.05,27.04,27.05,73100.0,20.8599,20.8676,20.8599,20.8676,73100.0
2011-04-15 14:10:00,27.05,27.05,27.02,27.04,48000.0,20.8676,20.8676,20.8444,20.8599,48000.0
2011-04-15 14:15:00,27.04,27.04,27.02,27.04,68000.0,20.8599,20.8599,20.8444,20.8599,68000.0
2011-04-15 14:20:00,27.04,27.05,27.03,27.05,37500.0,20.8599,20.8676,20.8522,20.8676,37500.0
2011-04-15 14:25:00,27.05,27.05,27.03,27.05,52600.0,20.8676,20.8676,20.8522,20.8676,52600.0
2011-04-15 14:30:00,27.05,27.05,27.04,27.05,61000.0,20.8676,20.8676,20.8599,20.8676,61000.0
2011-04-15 14:35:00,27.05,27.07,27.04,27.05,99300.0,20.8676,20.883,20.8599,20.8676,99300.0
2011-04-15 14:40:00,27.04,27.05,27.04,27.05,49800.0,20.8599,20.8676,20.8599,20.8676,49800.0
2011-04-15 14:45:00,27.05,27.05,27.01,27.04,79400.0,20.8676,20.8676,20.8367,20.8599,79400.0
2011-04-15 14:50:00,27.03,27.05,27.03,27.05,49400.0,20.8522,20.8676,20.8522,20.8676,49400.0
2011-04-15 14:55:00,27.05,27.05,27.03,27.05,68700.0,20.8676,20.8676,20.8522,20.8676,68700.0
2011-04-15 15:00:00,27.04,27.05,27.04,27.05,165400.0,20.8599,20.8676,20.8599,20.8676,165400.0
2011-04-15 15:05:00,27.05,27.07,27.04,27.05,145400.0,20.8676,20.883,20.8599,20.8676,145400.0
2011-04-15 15:10:00,27.05,27.06,27.05,27.06,166700.0,20.8676,20.8753,20.8676,20.8753,166700.0
2011-04-15 15:15:00,27.05,27.06,27.03,27.05,263700.0,20.8676,20.8753,20.8522,20.8676,263700.0
2011-04-15 15:20:00,27.05,27.06,27.05,27.05,120500.0,20.8676,20.8753,20.8676,20.8676,120500.0
2011-04-15 15:25:00,27.06,27.06,27.02,27.05,409800.0,20.8753,20.8753,20.8444,20.8676,409800.0
2011-04-15 15:30:00,27.05,27.05,27.04,27.05,93700.0,20.8676,20.8676,20.8599,20.8676,93700.0
2011-04-15 15:35:00,27.05,27.05,27.02,27.04,209000.0,20.8676,20.8676,20.8444,20.8599,209000.0
2011-04-15 15:40:00,27.04,27.04,27.0,27.01,95300.0,20.8599,20.8599,20.829,20.8367,95300.0
2011-04-15 15:45:00,27.01,27.04,26.99,27.04,530000.0,20.8367,20.8599,20.8213,20.8599,530000.0
2011-04-15 15:50:00,27.03,27.05,27.02,27.03,466700.0,20.8522,20.8676,20.8444,20.8522,466700.0
2011-04-15 15:55:00,27.02,27.08,27.02,27.07,763800.0,20.8444,20.8907,20.8444,20.883,763800.0
2011-04-18 09:30:00,26.64,26.64,26.39,26.4,358600.0,20.6367,20.6367,20.4431,20.4508,358600.0
2011-04-18 09:35:00,26.41,26.59,26.41,26.59,264100.0,20.4586,20.598,20.4586,20.598,264100.0
2011-04-18 09:40:00,26.59,26.67,26.55,26.56,220700.0,20.598,20.66,20.567,20.5748,220700.0
2011-04-18 09:45:00,26.57,26.7,26.53,26.68,239700.0,20.5825,20.6832,20.5515,20.6677,239700.0
2011-04-18 09:50:00,26.67,26.68,26.55,26.61,239000.0,20.66,20.6677,20.567,20.6135,239000.0
2011-04-18 09:55:00,26.61,26.65,26.57,26.57,262800.0,20.6135,20.6445,20.5825,20.5825,262800.0
2011-04-18 10:00:00,26.57,26.6,26.44,26.47,220600.0,20.5825,20.6057,20.4818,20.505,220600.0
2011-04-18 10:05:00,26.47,26.49,26.36,26.45,207500.0,20.505,20.5205,20.4198,20.4895,207500.0
2011-04-18 10:10:00,26.44,26.56,26.43,26.55,169100.0,20.4818,20.5748,20.474,20.567,169100.0
2011-04-18 10:15:00,26.55,26.63,26.53,26.63,154700.0,20.567,20.629,20.5515,20.629,154700.0
2011-04-18 10:20:00,26.62,26.81,26.61,26.79,321000.0,20.6212,20.7684,20.6135,20.7529,321000.0
2011-04-18 10:25:00,26.79,26.83,26.72,26.79,162600.0,20.7529,20.7839,20.6987,20.7529,162600.0
2011-04-18 10:30:00,26.79,26.81,26.73,26.73,151000.0,20.7529,20.7684,20.7064,20.7064,151000.0
2011-04-18 10:35:00,26.74,26.74,26.66,26.66,104100.0,20.7142,20.7142,20.6522,20.6522,104100.0
2011-04-18 10:40:00,26.65,26.68,26.59,26.6,106800.0,20.6445,20.6677,20.598,20.6057,106800.0
2011-04-18 10:45:00,26.6,26.61,26.57,26.6,136900.0,20.6057,20.6135,20.5825,20.6057,136900.0
2011-04-18 10:50:00,26.6,26.62,26.55,26.61,99300.0,20.6057,20.6212,20.567,20.6135,99300.0
2011-04-18 10:55:00,26.61,26.65,26.58,26.59,176200.0,20.6135,20.6445,20.5902,20.598,176200.0
2011-04-18 11:00:00,26.59,26.63,26.55,26.55,117000.0,20.598,20.629,20.567,20.567,117000.0
2011-04-18 11:05:00,26.55,26.56,26.51,26.56,129100.0,20.567,20.5748,20.536,20.5748,129100.0
2011-04-18 11:10:00,26.56,26.61,26.53,26.55,90500.0,20.5748,20.6135,20.5515,20.567,90500.0
2011-04-18 11:15:00,26.55,26.58,26.5,26.52,73500.0,20.567,20.5902,20.5283,20.5438,73500.0
2011-04-18 11:20:00,26.52,26.54,26.51,26.51,41200.0,20.5438,20.5593,20.536,20.536,41200.0
2011-04-18 11:25:00,26.51,26.53,26.51,26.52,65400.0,20.536,20.5515,20.536,20.5438,65400.0
2011-04-18 11:30:00,26.52,26.53,26.5,26.5,104000.0,20.5438,20.5515,20.5283,20.5283,104000.0
2011-04-18 11:35:00,26.5,26.54,26.5,26.51,80500.0,20.5283,20.5593,20.5283,20.536,80500.0
2011-04-18 11:40:00,26.51,26.51,26.46,26.49,80700.0,20.536,20.536,20.4973,20.5205,80700.0
2011-04-18 11:45:00,26.49,26.55,26.49,26.55,100700.0,20.5205,20.567,20.5205,20.567,100700.0
2011-04-18 11:50:00,26.56,26.56,26.52,26.55,66700.0,20.5748,20.5748,20.5438,20.567,66700.0
2011-04-18 11:55:00,26.55,26.59,26.53,26.55,28400.0,20.567,20.598,20.5515,20.567,28400.0
2011-04-18 12:00:00,26.54,26.55,26.5,26.52,23300.0,20.5593,20.567,20.5283,20.5438,23300.0
2011-04-18 12:05:00,26.52,26.57,26.52,26.55,33400.0,20.5438,20.5825,20.5438,20.567,33400.0
2011-04-18 12:10:00,26.55,26.56,26.51,26.51,56200.0,20.567,20.5748,20.536,20.536,56200.0
2011-04-18 12:15:00,26.52,26.54,26.51,26.52,38100.0,20.5438,20.5593,20.536,20.5438,38100.0
2011-04-18 12:20:00,26.52,26.52,26.47,26.47,61200.0,20.5438,20.5438,20.505,20.505,61200.0
2011-04-18 12:25:00,26.47,26.48,26.46,26.46,71100.0,20.505,20.5128,20.4973,20.4973,71100.0
2011-04-18 12:30:00,26.47,26.5,26.46,26.49,69800.0,20.505,20.5283,20.4973,20.5205,69800.0
2011-04-18 12:35:00,26.49,26.51,26.49,26.5,46700.0,20.5205,20.536,20.5205,20.5283,46700.0
2011-04-18 12:40:00,26.49,26.53,26.49,26.51,37300.0,20.5205,20.5515,20.5205,20.536,37300.0
2011-04-18 12:45:00,26.5,26.51,26.49,26.5,19600.0,20.5283,20.536,20.5205,20.5283,19600.0
2011-04-18 12:50:00,26.5,26.5,26.48,26.48,42800.0,20.5283,20.5283,20.5128,20.5128,42800.0
2011-04-18 12:55:00,26.48,26.5,26.48,26.48,53300.0,20.5128,20.5283,20.5128,20.5128,53300.0
2011-04-18 13:00:00,26.48,26.48,26.45,26.46,94300.0,20.5128,20.5128,20.4895,20.4973,94300.0
2011-04-18 13:05:00,26.46,26.47,26.44,26.44,84000.0,20.4973,20.505,20.4818,20.4818,84000.0
2011-04-18 13:10:00,26.44,26.45,26.43,26.43,35400.0,20.4818,20.4895,20.474,20.474,35400.0
2011-04-18 13:15:00,26.43,26.43,26.41,26.43,63200.0,20.474,20.474,20.4586,20.474,63200.0
2011-04-18 13:20:00,26.42,26.43,26.41,26.42,52400.0,20.4663,20.474,20.4586,20.4663,52400.0
2011-04-18 13:25:00,26.42,26.42,26.41,26.41,16800.0,20.4663,20.4663,20.4586,20.4586,16800.0
2011-04-18 13:30:00,26.42,26.46,26.42,26.46,71400.0,20.4663,20.4973,20.4663,20.4973,71400.0
2011-04-18 13:35:00,26.46,26.46,26.44,26.44,74000.0,20.4973,20.4973,20.4818,20.4818,74000.0
2011-04-18 13:40:00,26.43,26.46,26.41,26.46,48100.0,20.474,20.4973,20.4586,20.4973,48100.0
2011-04-18 13:45:00,26.46,26.46,26.45,26.46,26800.0,20.4973,20.4973,20.4895,20.4973,26800.0
2011-04-18 13:50:00,26.46,26.47,26.45,26.47,94000.0,20.4973,20.505,20.4895,20.505,94000.0
2011-04-18 13:55:00,26.47,26.47,26.45,26.45,102000.0,20.505,20.505,20.4895,20.4895,102000.0
2011-04-18 14:00:00,26.45,26.46,26.42,26.44,343900.0,20.4895,20.4973,20.4663,20.4818,343900.0
2011-04-18 14:05:00,26.44,26.45,26.43,26.44,97100.0,20.4818,20.4895,20.474,20.4818,97100.0
2011-04-18 14:10:00,26.45,26.46,26.43,26.46,197800.0,20.4895,20.4973,20.474,20.4973,197800.0
2011-04-18 14:15:00,26.46,26.48,26.44,26.47,63400.0,20.4973,20.5128,20.4818,20.505,63400.0
2011-04-18 14:20:00,26.47,26.51,26.46,26.51,53600.0,20.505,20.536,20.4973,20.536,53600.0
2011-04-18 14:25:00,26.51,26.53,26.48,26.52,137100.0,20.536,20.5515,20.5128,20.5438,137100.0
2011-04-18 14:30:00,26.52,26.54,26.51,26.51,48500.0,20.5438,20.5593,20.536,20.536,48500.0
2011-04-18 14:35:00,26.51,26.52,26.49,26.51,154900.0,20.536,20.5438,20.5205,20.536,154900.0
2011-04-18 14:40:00,26.51,26.55,26.5,26.52,167900.0,20.536,20.567,20.5283,20.5438,167900.0
2011-04-18 14:45:00,26.52,26.54,26.5,26.52,136900.0,20.5438,20.5593,20.5283,20.5438,136900.0
2011-04-18 14:50:00,26.52,26.54,26.5,26.52,51300.0,20.5438,20.5593,20.5283,20.5438,51300.0
2011-04-18 14:55:00,26.53,26.57,26.52,26.54,90900.0,20.5515,20.5825,20.5438,20.5593,90900.0
2011-04-18 15:00:00,26.55,26.55,26.51,26.53,95200.0,20.567,20.567,20.536,20.5515,95200.0
2011-04-18 15:05:00,26.53,26.54,26.48,26.49,88100.0,20.5515,20.5593,20.5128,20.5205,88100.0
2011-04-18 15:10:00,26.5,26.51,26.49,26.5,87600.0,20.5283,20.536,20.5205,20.5283,87600.0
2011-04-18 15:15:00,26.5,26.55,26.5,26.54,221400.0,20.5283,20.567,20.5283,20.5593,221400.0
2011-04-18 15:20:00,26.55,26.57,26.52,26.53,101500.0,20.567,20.5825,20.5438,20.5515,101500.0
2011-04-18 15:25:00,26.52,26.56,26.51,26.54,82500.0,20.5438,20.5748,20.536,20.5593,82500.0
2011-04-18 15:30:00,26.54,26.55,26.51,26.51,302300.0,20.5593,20.567,20.536,20.536,302300.0
2011-04-18 15:35:00,26.52,26.52,26.46,26.46,394500.0,20.5438,20.5438,20.4973,20.4973,394500.0
2011-04-18 15:40:00,26.46,26.47,26.41,26.43,614300.0,20.4973,20.505,20.4586,20.474,614300.0
2011-04-18 15:45:00,26.43,26.44,26.39,26.41,630500.0,20.474,20.4818,20.4431,20.4586,630500.0
2011-04-18 15:50:00,26.41,26.42,26.37,26.41,276700.0,20.4586,20.4663,20.4276,20.4586,276700.0
2011-04-18 15:55:00,26.4,26.47,26.4,26.44,444400.0,20.4508,20.505,20.4508,20.4818,444400.0
2011-04-19 09:30:00,26.48,26.6,26.41,26.52,395500.0,20.5128,20.6057,20.4586,20.5438,395500.0
2011-04-19 09:35:00,26.52,26.54,26.47,26.51,163200.0,20.5438,20.5593,20.505,20.536,163200.0
2011-04-19 09:40:00,26.52,26.72,26.51,26.69,370000.0,20.5438,20.6987,20.536,20.6755,370000.0
2011-04-19 09:45:00,26.7,26.73,26.61,26.67,392300.0,20.6832,20.7064,20.6135,20.66,392300.0
2011-04-19 09:50:00,26.67,26.67,26.58,26.61,287300.0,20.66,20.66,20.5902,20.6135,287300.0
2011-04-19 09:55:00,26.6,26.69,26.59,26.69,263300.0,20.6057,20.6755,20.598,20.6755,263300.0
2011-04-19 10:00:00,26.69,26.74,26.67,26.7,144600.0,20.6755,20.7142,20.66,20.6832,144600.0
2011-04-19 10:05:00,26.71,26.79,26.7,26.75,95900.0,20.691,20.7529,20.6832,20.7219,95900.0
2011-04-19 10:10:00,26.75,26.77,26.7,26.7,38800.0,20.7219,20.7374,20.6832,20.6832,38800.0
2011-04-19 10:15:00,26.71,26.75,26.69,26.73,120600.0,20.691,20.7219,20.6755,20.7064,120600.0
2011-04-19 10:20:00,26.72,26.75,26.7,26.71,88500.0,20.6987,20.7219,20.6832,20.691,88500.0
2011-04-19 10:25:00,26.71,26.74,26.67,26.67,51500.0,20.691,20.7142,20.66,20.66,51500.0
2011-04-19 10:30:00,26.68,26.68,26.57,26.59,100800.0,20.6677,20.6677,20.5825,20.598,100800.0
2011-04-19 10:35:00,26.59,26.62,26.56,26.58,55800.0,20.598,20.6212,20.5748,20.5902,55800.0
2011-04-19 10:40:00,26.57,26.61,26.55,26.57,56000.0,20.5825,20.6135,20.567,20.5825,56000.0
2011-04-19 10:45:00,26.57,26.58,26.53,26.55,35200.0,20.5825,20.5902,20.5515,20.567,35200.0
2011-04-19 10:50:00,26.56,26.57,26.54,26.56,49400.0,20.5748,20.5825,20.5593,20.5748,49400.0
2011-04-19 10:55:00,26.56,26.59,26.53,26.53,58200.0,20.5748,20.598,20.5515,20.5515,58200.0
2011-04-19 11:00:00,26.54,26.54,26.45,26.47,126300.0,20.5593,20.5593,20.4895,20.505,126300.0
2011-04-19 11:05:00,26.49,26.52,26.48,26.51,36000.0,20.5205,20.5438,20.5128,20.536,36000.0
2011-04-19 11:10:00,26.51,26.52,26.43,26.45,121300.0,20.536,20.5438,20.474,20.4895,121300.0
2011-04-19 11:15:00,26.44,26.47,26.42,26.43,105200.0,20.4818,20.505,20.4663,20.474,105200.0
2011-04-19 11:20:00,26.44,26.44,26.4,26.42,80200.0,20.4818,20.4818,20.4508,20.4663,80200.0
2011-04-19 11:25:00,26.42,26.43,26.38,26.4,53600.0,20.4663,20.474,20.4353,20.4508,53600.0
2011-04-19 11:30:00,26.4,26.41,26.36,26.38,96600.0,20.4508,20.4586,20.4198,20.4353,96600.0
2011-04-19 11:35:00,26.38,26.41,26.36,26.41,101700.0,20.4353,20.4586,20.4198,20.4586,101700.0
2011-04-19 11:40:00,26.41,26.41,26.37,26.4,84500.0,20.4586,20.4586,20.4276,20.4508,84500.0
2011-04-19 11:45:00,26.41,26.43,26.4,26.43,74400.0,20.4586,20.474,20.4508,20.474,74400.0
2011-04-19 11:50:00,26.43,26.49,26.42,26.48,74800.0,20.474,20.5205,20.4663,20.5128,74800.0
2011-04-19 11:55:00,26.48,26.5,26.46,26.47,60600.0,20.5128,20.5283,20.4973,20.505,60600.0
2011-04-19 12:00:00,26.47,26.48,26.46,26.47,47700.0,20.505,20.5128,20.4973,20.505,47700.0
2011-04-19 12:05:00,26.47,26.47,26.42,26.44,55600.0,20.505,20.505,20.4663,20.4818,55600.0
2011-04-19 12:10:00,26.43,26.47,26.43,26.46,43800.0,20.474,20.505,20.474,20.4973,43800.0
2011-04-19 12:15:00,26.47,26.48,26.44,26.47,58800.0,20.505,20.5128,20.4818,20.505,58800.0
2011-04-19 12:20:00,26.47,26.49,26.46,26.49,31700.0,20.505,20.5205,20.4973,20.5205,31700.0
2011-04-19 12:25:00,26.48,26.53,26.46,26.52,57400.0,20.5128,20.5515,20.4973,20.5438,57400.0
2011-04-19 12:30:00,26.51,26.55,26.5,26.55,73900.0,20.536,20.567,20.5283,20.567,73900.0
2011-04-19 12:35:00,26.54,26.56,26.51,26.56,72200.0,20.5593,20.5748,20.536,20.5748,72200.0
2011-04-19 12:40:00,26.56,26.57,26.54,26.55,94000.0,20.5748,20.5825,20.5593,20.567,94000.0
2011-04-19 12:45:00,26.54,26.58,26.52,26.54,90900.0,20.5593,20.5902,20.5438,20.5593,90900.0
2011-04-19 12:50:00,26.53,26.58,26.53,26.57,87300.0,20.5515,20.5902,20.5515,20.5825,87300.0
2011-04-19 12:55:00,26.57,26.58,26.55,26.56,34000.0,20.5825,20.5902,20.567,20.5748,34000.0
2011-04-19 13:00:00,26.55,26.57,26.54,26.56,49900.0,20.567,20.5825,20.5593,20.5748,49900.0
2011-04-19 13:05:00,26.56,26.58,26.55,26.56,40100.0,20.5748,20.5902,20.567,20.5748,40100.0
2011-04-19 13:10:00,26.55,26.56,26.52,26.55,121400.0,20.567,20.5748,20.5438,20.567,121400.0
2011-04-19 13:15:00,26.55,26.58,26.54,26.54,54600.0,20.567,20.5902,20.5593,20.5593,54600.0
2011-04-19 13:20:00,26.55,26.58,26.54,26.56,80700.0,20.567,20.5902,20.5593,20.5748,80700.0
2011-04-19 13:25:00,26.55,26.57,26.55,26.56,18800.0,20.567,20.5825,20.567,20.5748,18800.0
2011-04-19 13:30:00,26.56,26.57,26.53,26.53,42300.0,20.5748,20.5825,20.5515,20.5515,42300.0
2011-04-19 13:35:00,26.53,26.57,26.52,26.57,31600.0,20.5515,20.5825,20.5438,20.5825,31600.0
2011-04-19 13:40:00,26.57,26.58,26.54,26.55,139200.0,20.5825,20.5902,20.5593,20.567,139200.0
2011-04-19 13:45:00,26.54,26.55,26.51,26.55,85000.0,20.5593,20.567,20.536,20.567,85000.0
2011-04-19 13:50:00,26.55,26.56,26.49,26.5,86000.0,20.567,20.5748,20.5205,20.5283,86000.0
2011-04-19 13:55:00,26.5,26.51,26.47,26.47,114000.0,20.5283,20.536,20.505,20.505,114000.0
2011-04-19 14:00:00,26.47,26.51,26.46,26.48,65200.0,20.505,20.536,20.4973,20.5128,65200.0
2011-04-19 14:05:00,26.49,26.52,26.48,26.51,45800.0,20.5205,20.5438,20.5128,20.536,45800.0
2011-04-19 14:10:00,26.51,26.53,26.49,26.51,69500.0,20.536,20.5515,20.5205,20.536,69500.0
2011-04-19 14:15:00,26.51,26.57,26.51,26.57,77500.0,20.536,20.5825,20.536,20.5825,77500.0
2011-04-19 14:20:00,26.56,26.58,26.55,26.56,82000.0,20.5748,20.5902,20.567,20.5748,82000.0
2011-04-19 14:25:00,26.56,26.58,26.54,26.57,100300.0,20.5748,20.5902,20.5593,20.5825,100300.0
2011-04-19 14:30:00,26.57,26.62,26.55,26.6,111600.0,20.5825,20.6212,20.567,20.6057,111600.0
2011-04-19 14:35:00,26.61,26.62,26.59,26.62,54800.0,20.6135,20.6212,20.598,20.6212,54800.0
2011-04-19 14:40:00,26.62,26.64,26.59,26.62,111800.0,20.6212,20.6367,20.598,20.6212,111800.0
2011-04-19 14:45:00,26.62,26.63,26.58,26.58,65200.0,20.6212,20.629,20.5902,20.5902,65200.0
2011-04-19 14:50:00,26.59,26.62,26.57,26.61,73700.0,20.598,20.6212,20.5825,20.6135,73700.0
2011-04-19 14:55:00,26.61,26.66,26.59,26.61,230400.0,20.6135,20.6522,20.598,20.6135,230400.0
2011-04-19 15:00:00,26.62,26.66,26.59,26.65,92000.0,20.6212,20.6522,20.598,20.6445,92000.0
2011-04-19 15:05:00,26.65,26.68,26.64,26.67,82400.0,20.6445,20.6677,20.6367,20.66,82400.0
2011-04-19 15:10:00,26.67,26.68,26.65,26.68,61100.0,20.66,20.6677,20.6445,20.6677,61100.0
2011-04-19 15:15:00,26.68,26.69,26.66,26.68,56900.0,20.6677,20.6755,20.6522,20.6677,56900.0
2011-04-19 15:20:00,26.68,26.68,26.64,26.65,91000.0,20.6677,20.6677,20.6367,20.6445,91000.0
2011-04-19 15:25:00,26.65,26.66,26.62,26.62,66300.0,20.6445,20.6522,20.6212,20.6212,66300.0
2011-04-19 15:30:00,26.62,26.63,26.6,26.63,54300.0,20.6212,20.629,20.6057,20.629,54300.0
2011-04-19 15:35:00,26.63,26.66,26.61,26.65,73400.0,20.629,20.6522,20.6135,20.6445,73400.0
2011-04-19 15:40:00,26.65,26.66,26.63,26.66,120100.0,20.6445,20.6522,20.629,20.6522,120100.0
2011-04-19 15:45:00,26.66,26.67,26.63,26.65,197300.0,20.6522,20.66,20.629,20.6445,197300.0
2011-04-19 15:50:00,26.65,26.68,26.62,26.64,311700.0,20.6445,20.6677,20.6212,20.6367,311700.0
2011-04-19 15:55:00,26.63,26.67,26.62,26.67,311900.0,20.629,20.66,20.6212,20.66,311900.0
2011-04-20 09:30:00,27.06,27.1,26.99,27.05,302800.0,20.9621,20.9931,20.9079,20.9543,302800.0
2011-04-20 09:35:00,27.04,27.14,27.0,27.09,338700.0,20.9466,21.0241,20.9156,20.9853,338700.0
2011-04-20 09:40:00,27.11,27.12,27.0,27.02,220800.0,21.0008,21.0086,20.9156,20.9311,220800.0
2011-04-20 09:45:00,27.03,27.15,27.02,27.14,286700.0,20.9388,21.0318,20.9311,21.0241,286700.0
2011-04-20 09:50:00,27.15,27.23,27.12,27.22,159100.0,21.0318,21.0938,21.0086,21.086,159100.0
2011-04-20 09:55:00,27.22,27.24,27.18,27.23,286800.0,21.086,21.1015,21.055,21.0938,286800.0
2011-04-20 10:00:00,27.24,27.33,27.22,27.3,790700.0,21.1015,21.1712,21.086,21.148,790700.0
2011-04-20 10:05:00,27.3,27.3,27.26,27.27,154100.0,21.148,21.148,21.117,21.1248,154100.0
2011-04-20 10:10:00,27.28,27.32,27.24,27.26,315300.0,21.1325,21.1635,21.1015,21.117,315300.0
2011-04-20 10:15:00,27.25,27.28,27.23,27.25,276000.0,21.1093,21.1325,21.0938,21.1093,276000.0
2011-04-20 10:20:00,27.25,27.25,27.2,27.22,77400.0,21.1093,21.1093,21.0705,21.086,77400.0
2011-04-20 10:25:00,27.22,27.23,27.16,27.16,131600.0,21.086,21.0938,21.0395,21.0395,131600.0
2011-04-20 10:30:00,27.17,27.17,27.12,27.12,67200.0,21.0473,21.0473,21.0086,21.0086,67200.0
2011-04-20 10:35:00,27.12,27.16,27.1,27.14,74600.0,21.0086,21.0395,20.9931,21.0241,74600.0
2011-04-20 10:40:00,27.14,27.15,27.1,27.11,58900.0,21.0241,21.0318,20.9931,21.0008,58900.0
2011-04-20 10:45:00,27.11,27.15,27.09,27.12,77600.0,21.0008,21.0318,20.9853,21.0086,77600.0
2011-04-20 10:50:00,27.11,27.11,27.04,27.05,99000.0,21.0008,21.0008,20.9466,20.9543,99000.0
2011-04-20 10:55:00,27.06,27.12,27.05,27.09,78200.0,20.9621,21.0086,20.9543,20.9853,78200.0
2011-04-20 11:00:00,27.1,27.11,27.05,27.06,51200.0,20.9931,21.0008,20.9543,20.9621,51200.0
2011-04-20 11:05:00,27.06,27.08,27.01,27.01,127400.0,20.9621,20.9776,20.9233,20.9233,127400.0
2011-04-20 11:10:00,27.02,27.02,26.95,26.97,144300.0,20.9311,20.9311,20.8769,20.8924,144300.0
2011-04-20 11:15:00,26.97,27.0,26.97,27.0,108800.0,20.8924,20.9156,20.8924,20.9156,108800.0
2011-04-20 11:20:00,27.0,27.0,26.96,26.98,94600.0,20.9156,20.9156,20.8846,20.9001,94600.0
2011-04-20 11:25:00,26.98,27.0,26.96,27.0,121800.0,20.9001,20.9156,20.8846,20.9156,121800.0
2011-04-20 11:30:00,26.99,27.01,26.97,26.98,166000.0,20.9079,20.9233,20.8924,20.9001,166000.0
2011-04-20 11:35:00,26.98,26.99,26.94,26.96,74600.0,20.9001,20.9079,20.8691,20.8846,74600.0
2011-04-20 11:40:00,26.97,27.01,26.96,26.99,63300.0,20.8924,20.9233,20.8846,20.9079,63300.0
2011-04-20 11:45:00,26.99,26.99,26.97,26.97,24000.0,20.9079,20.9079,20.8924,20.8924,24000.0
2011-04-20 11:50:00,26.97,27.03,26.96,27.01,76700.0,20.8924,20.9388,20.8846,20.9233,76700.0
2011-04-20 11:55:00,27.01,27.02,26.98,26.98,55400.0,20.9233,20.9311,20.9001,20.9001,55400.0
2011-04-20 12:00:00,26.98,27.0,26.97,26.98,51800.0,20.9001,20.9156,20.8924,20.9001,51800.0
2011-04-20 12:05:00,26.98,26.99,26.96,26.97,28200.0,20.9001,20.9079,20.8846,20.8924,28200.0
2011-04-20 12:10:00,26.97,27.0,26.96,26.96,47500.0,20.8924,20.9156,20.8846,20.8846,47500.0
2011-04-20 12:15:00,26.96,27.0,26.96,26.99,73700.0,20.8846,20.9156,20.8846,20.9079,73700.0
2011-04-20 12:20:00,26.99,26.99,26.96,26.98,66400.0,20.9079,20.9079,20.8846,20.9001,66400.0
2011-04-20 12:25:00,26.98,26.98,26.93,26.94,87000.0,20.9001,20.9001,20.8614,20.8691,87000.0
2011-04-20 12:30:00,26.93,26.95,26.9,26.93,196000.0,20.8614,20.8769,20.8381,20.8614,196000.0
2011-04-20 12:35:00,26.94,26.96,26.92,26.96,147900.0,20.8691,20.8846,20.8536,20.8846,147900.0
2011-04-20 12:40:00,26.95,26.96,26.92,26.94,61700.0,20.8769,20.8846,20.8536,20.8691,61700.0
2011-04-20 12:45:00,26.93,26.97,26.92,26.93,61200.0,20.8614,20.8924,20.8536,20.8614,61200.0
2011-04-20 12:50:00,26.93,26.97,26.92,26.95,66500.0,20.8614,20.8924,20.8536,20.8769,66500.0
2011-04-20 12:55:00,26.95,26.95,26.9,26.9,109400.0,20.8769,20.8769,20.8381,20.8381,109400.0
2011-04-20 13:00:00,26.9,26.9,26.87,26.89,124000.0,20.8381,20.8381,20.8149,20.8304,124000.0
2011-04-20 13:05:00,26.89,26.89,26.87,26.88,30100.0,20.8304,20.8304,20.8149,20.8226,30100.0
2011-04-20 13:10:00,26.89,26.89,26.83,26.83,27200.0,20.8304,20.8304,20.7839,20.7839,27200.0
2011-04-20 13:15:00,26.83,26.86,26.82,26.84,88400.0,20.7839,20.8071,20.7762,20.7917,88400.0
2011-04-20 13:20:00,26.84,26.86,26.83,26.84,80100.0,20.7917,20.8071,20.7839,20.7917,80100.0
2011-04-20 13:25:00,26.84,26.86,26.83,26.85,54800.0,20.7917,20.8071,20.7839,20.7994,54800.0
2011-04-20 13:30:00,26.84,26.85,26.81,26.81,30700.0,20.7917,20.7994,20.7684,20.7684,30700.0
2011-04-20 13:35:00,26.81,26.84,26.81,26.81,72700.0,20.7684,20.7917,20.7684,20.7684,72700.0
2011-04-20 13:40:00,26.81,26.84,26.8,26.8,132400.0,20.7684,20.7917,20.7607,20.7607,132400.0
2011-04-20 13:45:00,26.8,26.82,26.79,26.8,53000.0,20.7607,20.7762,20.7529,20.7607,53000.0
2011-04-20 13:50:00,26.8,26.84,26.8,26.83,46300.0,20.7607,20.7917,20.7607,20.7839,46300.0
2011-04-20 13:55:00,26.82,26.84,26.82,26.83,49900.0,20.7762,20.7917,20.7762,20.7839,49900.0
2011-04-20 14:00:00,26.83,26.84,26.81,26.82,49900.0,20.7839,20.7917,20.7684,20.7762,49900.0
2011-04-20 14:05:00,26.83,26.83,26.79,26.79,91900.0,20.7839,20.7839,20.7529,20.7529,91900.0
2011-04-20 14:10:00,26.79,26.82,26.77,26.78,104300.0,20.7529,20.7762,20.7374,20.7452,104300.0
2011-04-20 14:15:00,26.78,26.81,26.78,26.79,45600.0,20.7452,20.7684,20.7452,20.7529,45600.0
2011-04-20 14:20:00,26.78,26.79,26.73,26.73,150000.0,20.7452,20.7529,20.7064,20.7064,150000.0
2011-04-20 14:25:00,26.73,26.78,26.73,26.76,144000.0,20.7064,20.7452,20.7064,20.7297,144000.0
2011-04-20 14:30:00,26.77,26.78,26.76,26.78,58900.0,20.7374,20.7452,20.7297,20.7452,58900.0
2011-04-20 14:35:00,26.78,26.79,26.74,26.77,109200.0,20.7452,20.7529,20.7142,20.7374,109200.0
2011-04-20 14:40:00,26.77,26.79,26.75,26.77,44700.0,20.7374,20.7529,20.7219,20.7374,44700.0
2011-04-20 14:45:00,26.76,26.8,26.76,26.76,48800.0,20.7297,20.7607,20.7297,20.7297,48800.0
2011-04-20 14:50:00,26.77,26.8,26.72,26.79,189100.0,20.7374,20.7607,20.6987,20.7529,189100.0
2011-04-20 14:55:00,26.79,26.79,26.74,26.74,178100.0,20.7529,20.7529,20.7142,20.7142,178100.0
2011-04-20 15:00:00,26.75,26.76,26.72,26.73,131000.0,20.7219,20.7297,20.6987,20.7064,131000.0
2011-04-20 15:05:00,26.73,26.75,26.7,26.71,104400.0,20.7064,20.7219,20.6832,20.691,104400.0
2011-04-20 15:10:00,26.71,26.71,26.69,26.69,118300.0,20.691,20.691,20.6755,20.6755,118300.0
2011-04-20 15:15:00,26.7,26.71,26.67,26.69,136100.0,20.6832,20.691,20.66,20.6755,136100.0
2011-04-20 15:20:00,26.7,26.7,26.68,26.69,281000.0,20.6832,20.6832,20.6677,20.6755,281000.0
2011-04-20 15:25:00,26.69,26.71,26.64,26.7,499800.0,20.6755,20.691,20.6367,20.6832,499800.0
2011-04-20 15:30:00,26.71,26.71,26.68,26.7,94500.0,20.691,20.691,20.6677,20.6832,94500.0
2011-04-20 15:35:00,26.69,26.7,26.67,26.69,282700.0,20.6755,20.6832,20.66,20.6755,282700.0
2011-04-20 15:40:00,26.69,26.7,26.67,26.69,130200.0,20.6755,20.6832,20.66,20.6755,130200.0
2011-04-20 15:45:00,26.69,26.69,26.65,26.67,158900.0,20.6755,20.6755,20.6445,20.66,158900.0
2011-04-20 15:50:00,26.67,26.69,26.65,26.65,214800.0,20.66,20.6755,20.6445,20.6445,214800.0
2011-04-20 15:55:00,26.66,26.67,26.65,26.67,482400.0,20.6522,20.66,20.6445,20.66,482400.0
2011-04-21 09:30:00,26.72,26.75,26.67,26.7,101800.0,20.6987,20.7219,20.66,20.6832,101800.0
2011-04-21 09:35:00,26.71,26.72,26.68,26.7,82300.0,20.691,20.6987,20.6677,20.6832,82300.0
2011-04-21 09:40:00,26.7,26.71,26.65,26.7,126600.0,20.6832,20.691,20.6445,20.6832,126600.0
2011-04-21 09:45:00,26.7,26.71,26.65,26.69,67800.0,20.6832,20.691,20.6445,20.6755,67800.0
2011-04-21 09:50:00,26.69,26.72,26.66,26.7,102600.0,20.6755,20.6987,20.6522,20.6832,102600.0
2011-04-21 09:55:00,26.7,26.73,26.69,26.7,56900.0,20.6832,20.7064,20.6755,20.6832,56900.0
2011-04-21 10:00:00,26.69,26.72,26.64,26.69,220400.0,20.6755,20.6987,20.6367,20.6755,220400.0
2011-04-21 10:05:00,26.69,26.72,26.67,26.71,298900.0,20.6755,20.6987,20.66,20.691,298900.0
2011-04-21 10:10:00,26.72,26.73,26.7,26.72,53600.0,20.6987,20.7064,20.6832,20.6987,53600.0
2011-04-21 10:15:00,26.71,26.71,26.68,26.7,72400.0,20.691,20.691,20.6677,20.6832,72400.0
2011-04-21 10:20:00,26.7,26.8,26.69,26.8,141400.0,20.6832,20.7607,20.6755,20.7607,141400.0
2011-04-21 10:25:00,26.8,26.8,26.76,26.77,57800.0,20.7607,20.7607,20.7297,20.7374,57800.0
2011-04-21 10:30:00,26.77,26.78,26.69,26.69,75100.0,20.7374,20.7452,20.6755,20.6755,75100.0
2011-04-21 10:35:00,26.69,26.72,26.69,26.69,38100.0,20.6755,20.6987,20.6755,20.6755,38100.0
2011-04-21 10:40:00,26.7,26.73,26.69,26.72,51900.0,20.6832,20.7064,20.6755,20.6987,51900.0
2011-04-21 10:45:00,26.72,26.74,26.65,26.65,38000.0,20.6987,20.7142,20.6445,20.6445,38000.0
2011-04-21 10:50:00,26.65,26.67,26.63,26.64,41600.0,20.6445,20.66,20.629,20.6367,41600.0
2011-04-21 10:55:00,26.64,26.7,26.64,26.65,57900.0,20.6367,20.6832,20.6367,20.6445,57900.0
2011-04-21 11:00:00,26.65,26.67,26.63,26.63,44100.0,20.6445,20.66,20.629,20.629,44100.0
2011-04-21 11:05:00,26.63,26.66,26.63,26.63,40500.0,20.629,20.6522,20.629,20.629,40500.0
2011-04-21 11:10:00,26.63,26.66,26.6,26.6,84800.0,20.629,20.6522,20.6057,20.6057,84800.0
2011-04-21 11:15:00,26.6,26.62,26.57,26.58,54900.0,20.6057,20.6212,20.5825,20.5902,54900.0
2011-04-21 11:20:00,26.59,26.61,26.56,26.57,80100.0,20.598,20.6135,20.5748,20.5825,80100.0
2011-04-21 11:25:00,26.57,26.63,26.56,26.58,189600.0,20.5825,20.629,20.5748,20.5902,189600.0
2011-04-21 11:30:00,26.59,26.63,26.56,26.56,54000.0,20.598,20.629,20.5748,20.5748,54000.0
2011-04-21 11:35:00,26.57,26.62,26.55,26.59,161400.0,20.5825,20.6212,20.567,20.598,161400.0
2011-04-21 11:40:00,26.59,26.6,26.57,26.57,34100.0,20.598,20.6057,20.5825,20.5825,34100.0
2011-04-21 11:45:00,26.58,26.61,26.57,26.57,44300.0,20.5902,20.6135,20.5825,20.5825,44300.0
2011-04-21 11:50:00,26.58,26.63,26.58,26.58,56200.0,20.5902,20.629,20.5902,20.5902,56200.0
2011-04-21 11:55:00,26.59,26.73,26.58,26.66,233600.0,20.598,20.7064,20.5902,20.6522,233600.0
2011-04-21 12:00:00,26.65,26.66,26.62,26.63,23900.0,20.6445,20.6522,20.6212,20.629,23900.0
2011-04-21 12:05:00,26.63,26.67,26.62,26.64,38200.0,20.629,20.66,20.6212,20.6367,38200.0
2011-04-21 12:10:00,26.64,26.65,26.63,26.63,21800.0,20.6367,20.6445,20.629,20.629,21800.0
2011-04-21 12:15:00,26.63,26.67,26.62,26.66,117000.0,20.629,20.66,20.6212,20.6522,117000.0
2011-04-21 12:20:00,26.66,26.66,26.64,26.64,18700.0,20.6522,20.6522,20.6367,20.6367,18700.0
2011-04-21 12:25:00,26.65,26.67,26.64,26.67,27900.0,20.6445,20.66,20.6367,20.66,27900.0
2011-04-21 12:30:00,26.67,26.68,26.66,26.68,31200.0,20.66,20.6677,20.6522,20.6677,31200.0
2011-04-21 12:35:00,26.68,26.73,26.66,26.7,184200.0,20.6677,20.7064,20.6522,20.6832,184200.0
2011-04-21 12:40:00,26.7,26.75,26.7,26.73,209100.0,20.6832,20.7219,20.6832,20.7064,209100.0
2011-04-21 12:45:00,26.73,26.75,26.7,26.73,115300.0,20.7064,20.7219,20.6832,20.7064,115300.0
2011-04-21 12:50:00,26.73,26.74,26.7,26.73,139500.0,20.7064,20.7142,20.6832,20.7064,139500.0
2011-04-21 12:55:00,26.74,26.74,26.69,26.69,63100.0,20.7142,20.7142,20.6755,20.6755,63100.0
2011-04-21 13:00:00,26.7,26.73,26.69,26.71,47200.0,20.6832,20.7064,20.6755,20.691,47200.0
2011-04-21 13:05:00,26.7,26.73,26.7,26.71,43500.0,20.6832,20.7064,20.6832,20.691,43500.0
2011-04-21 13:10:00,26.71,26.73,26.69,26.69,36600.0,20.691,20.7064,20.6755,20.6755,36600.0
2011-04-21 13:15:00,26.69,26.7,26.68,26.69,24400.0,20.6755,20.6832,20.6677,20.6755,24400.0
2011-04-21 13:20:00,26.68,26.69,26.68,26.69,8200.0,20.6677,20.6755,20.6677,20.6755,8200.0
2011-04-21 13:25:00,26.68,26.71,26.68,26.71,38000.0,20.6677,20.691,20.6677,20.691,38000.0
2011-04-21 13:30:00,26.7,26.72,26.69,26.69,38800.0,20.6832,20.6987,20.6755,20.6755,38800.0
2011-04-21 13:35:00,26.69,26.69,26.67,26.68,22900.0,20.6755,20.6755,20.66,20.6677,22900.0
2011-04-21 13:40:00,26.67,26.7,26.67,26.68,62000.0,20.66,20.6832,20.66,20.6677,62000.0
2011-04-21 13:45:00,26.68,26.71,26.68,26.71,33200.0,20.6677,20.691,20.6677,20.691,33200.0
2011-04-21 13:50:00,26.71,26.71,26.66,26.68,39600.0,20.691,20.691,20.6522,20.6677,39600.0
2011-04-21 13:55:00,26.68,26.68,26.65,26.65,26200.0,20.6677,20.6677,20.6445,20.6445,26200.0
2011-04-21 14:00:00,26.66,26.68,26.64,26.67,54300.0,20.6522,20.6677,20.6367,20.66,54300.0
2011-04-21 14:05:00,26.66,26.77,26.66,26.71,184200.0,20.6522,20.7374,20.6522,20.691,184200.0
2011-04-21 14:10:00,26.7,26.71,26.68,26.68,26400.0,20.6832,20.691,20.6677,20.6677,26400.0
2011-04-21 14:15:00,26.69,26.7,26.68,26.69,27200.0,20.6755,20.6832,20.6677,20.6755,27200.0
2011-04-21 14:20:00,26.69,26.84,26.69,26.73,202400.0,20.6755,20.7917,20.6755,20.7064,202400.0
2011-04-21 14:25:00,26.73,26.74,26.73,26.73,13100.0,20.7064,20.7142,20.7064,20.7064,13100.0
2011-04-21 14:30:00,26.73,26.74,26.7,26.73,73900.0,20.7064,20.7142,20.6832,20.7064,73900.0
2011-04-21 14:35:00,26.73,26.79,26.69,26.74,184600.0,20.7064,20.7529,20.6755,20.7142,184600.0
2011-04-21 14:40:00,26.74,26.74,26.7,26.7,40700.0,20.7142,20.7142,20.6832,20.6832,40700.0
2011-04-21 14:45:00,26.71,26.71,26.68,26.68,18000.0,20.691,20.691,20.6677,20.6677,18000.0
2011-04-21 14:50:00,26.68,26.69,26.67,26.69,31500.0,20.6677,20.6755,20.66,20.6755,31500.0
2011-04-21 14:55:00,26.69,26.7,26.65,26.67,113300.0,20.6755,20.6832,20.6445,20.66,113300.0
2011-04-21 15:00:00,26.67,26.68,26.64,26.66,71400.0,20.66,20.6677,20.6367,20.6522,71400.0
2011-04-21 15:05:00,26.66,26.66,26.64,26.65,78300.0,20.6522,20.6522,20.6367,20.6445,78300.0
2011-04-21 15:10:00,26.64,26.66,26.64,26.64,78000.0,20.6367,20.6522,20.6367,20.6367,78000.0
2011-04-21 15:15:00,26.64,26.65,26.62,26.63,97400.0,20.6367,20.6445,20.6212,20.629,97400.0
2011-04-21 15:20:00,26.64,26.66,26.62,26.62,149300.0,20.6367,20.6522,20.6212,20.6212,149300.0
2011-04-21 15:25:00,26.62,26.63,26.61,26.62,74300.0,20.6212,20.629,20.6135,20.6212,74300.0
2011-04-21 15:30:00,26.62,26.64,26.61,26.64,51200.0,20.6212,20.6367,20.6135,20.6367,51200.0
2011-04-21 15:35:00,26.64,26.66,26.63,26.64,76400.0,20.6367,20.6522,20.629,20.6367,76400.0
2011-04-21 15:40:00,26.64,26.67,26.62,26.62,162000.0,20.6367,20.66,20.6212,20.6212,162000.0
2011-04-21 15:45:00,26.63,26.66,26.61,26.65,224800.0,20.629,20.6522,20.6135,20.6445,224800.0
2011-04-21 15:50:00,26.66,26.68,26.64,26.67,319400.0,20.6522,20.6677,20.6367,20.66,319400.0
2011-04-21 15:55:00,26.67,26.69,26.65,26.65,291100.0,20.66,20.6755,20.6445,20.6445,291100.0
2011-04-25 09:30:00,26.57,26.6,26.54,26.55,211100.0,20.5825,20.6057,20.5593,20.567,211100.0
2011-04-25 09:35:00,26.56,26.58,26.5,26.52,140900.0,20.5748,20.5902,20.5283,20.5438,140900.0
2011-04-25 09:40:00,26.52,26.53,26.46,26.48,126300.0,20.5438,20.5515,20.4973,20.5128,126300.0
2011-04-25 09:45:00,26.48,26.53,26.37,26.4,298800.0,20.5128,20.5515,20.4276,20.4508,298800.0
2011-04-25 09:50:00,26.41,26.45,26.39,26.44,164400.0,20.4586,20.4895,20.4431,20.4818,164400.0
2011-04-25 09:55:00,26.44,26.45,26.42,26.44,115700.0,20.4818,20.4895,20.4663,20.4818,115700.0
2011-04-25 10:00:00,26.45,26.5,26.39,26.41,248300.0,20.4895,20.5283,20.4431,20.4586,248300.0
2011-04-25 10:05:00,26.41,26.44,26.39,26.43,163500.0,20.4586,20.4818,20.4431,20.474,163500.0
2011-04-25 10:10:00,26.43,26.48,26.43,26.48,65300.0,20.474,20.5128,20.474,20.5128,65300.0
2011-04-25 10:15:00,26.47,26.5,26.46,26.48,91800.0,20.505,20.5283,20.4973,20.5128,91800.0
2011-04-25 10:20:00,26.47,26.48,26.42,26.43,52100.0,20.505,20.5128,20.4663,20.474,52100.0
2011-04-25 10:25:00,26.43,26.51,26.42,26.48,96800.0,20.474,20.536,20.4663,20.5128,96800.0
2011-04-25 10:30:00,26.48,26.56,26.47,26.56,68000.0,20.5128,20.5748,20.505,20.5748,68000.0
2011-04-25 10:35:00,26.56,26.56,26.48,26.51,138600.0,20.5748,20.5748,20.5128,20.536,138600.0
2011-04-25 10:40:00,26.52,26.54,26.51,26.53,152800.0,20.5438,20.5593,20.536,20.5515,152800.0
2011-04-25 10:45:00,26.53,26.53,26.47,26.49,102700.0,20.5515,20.5515,20.505,20.5205,102700.0
2011-04-25 10:50:00,26.5,26.51,26.46,26.48,75000.0,20.5283,20.536,20.4973,20.5128,75000.0
2011-04-25 10:55:00,26.48,26.49,26.43,26.45,98200.0,20.5128,20.5205,20.474,20.4895,98200.0
2011-04-25 11:00:00,26.46,26.49,26.45,26.47,51200.0,20.4973,20.5205,20.4895,20.505,51200.0
2011-04-25 11:05:00,26.47,26.47,26.4,26.41,119700.0,20.505,20.505,20.4508,20.4586,119700.0
2011-04-25 11:10:00,26.41,26.44,26.4,26.42,105200.0,20.4586,20.4818,20.4508,20.4663,105200.0
2011-04-25 11:15:00,26.41,26.42,26.39,26.4,56600.0,20.4586,20.4663,20.4431,20.4508,56600.0
2011-04-25 11:20:00,26.39,26.42,26.39,26.41,34400.0,20.4431,20.4663,20.4431,20.4586,34400.0
2011-04-25 11:25:00,26.41,26.41,26.39,26.41,34000.0,20.4586,20.4586,20.4431,20.4586,34000.0
2011-04-25 11:30:00,26.4,26.45,26.4,26.44,42400.0,20.4508,20.4895,20.4508,20.4818,42400.0
2011-04-25 11:35:00,26.44,26.45,26.44,26.44,44500.0,20.4818,20.4895,20.4818,20.4818,44500.0
2011-04-25 11:40:00,26.45,26.47,26.44,26.47,25300.0,20.4895,20.505,20.4818,20.505,25300.0
2011-04-25 11:45:00,26.47,26.47,26.44,26.46,81300.0,20.505,20.505,20.4818,20.4973,81300.0
2011-04-25 11:50:00,26.45,26.47,26.44,26.44,40800.0,20.4895,20.505,20.4818,20.4818,40800.0
2011-04-25 11:55:00,26.44,26.46,26.43,26.45,91400.0,20.4818,20.4973,20.474,20.4895,91400.0
2011-04-25 12:00:00,26.46,26.49,26.45,26.47,50700.0,20.4973,20.5205,20.4895,20.505,50700.0
2011-04-25 12:05:00,26.48,26.51,26.48,26.51,63000.0,20.5128,20.536,20.5128,20.536,63000.0
2011-04-25 12:10:00,26.5,26.51,26.48,26.48,32200.0,20.5283,20.536,20.5128,20.5128,32200.0
2011-04-25 12:15:00,26.49,26.5,26.45,26.46,97900.0,20.5205,20.5283,20.4895,20.4973,97900.0
2011-04-25 12:20:00,26.46,26.48,26.45,26.48,26000.0,20.4973,20.5128,20.4895,20.5128,26000.0
2011-04-25 12:25:00,26.48,26.48,26.44,26.46,41300.0,20.5128,20.5128,20.4818,20.4973,41300.0
2011-04-25 12:30:00,26.46,26.46,26.43,26.44,186900.0,20.4973,20.4973,20.474,20.4818,186900.0
2011-04-25 12:35:00,26.44,26.44,26.4,26.41,66100.0,20.4818,20.4818,20.4508,20.4586,66100.0
2011-04-25 12:40:00,26.42,26.42,26.4,26.4,28900.0,20.4663,20.4663,20.4508,20.4508,28900.0
2011-04-25 12:45:00,26.41,26.42,26.39,26.41,54000.0,20.4586,20.4663,20.4431,20.4586,54000.0
2011-04-25 12:50:00,26.41,26.44,26.4,26.4,64500.0,20.4586,20.4818,20.4508,20.4508,64500.0
2011-04-25 12:55:00,26.4,26.41,26.39,26.4,41100.0,20.4508,20.4586,20.4431,20.4508,41100.0
2011-04-25 13:00:00,26.4,26.41,26.39,26.39,44900.0,20.4508,20.4586,20.4431,20.4431,44900.0
2011-04-25 13:05:00,26.39,26.4,26.39,26.39,24900.0,20.4431,20.4508,20.4431,20.4431,24900.0
2011-04-25 13:10:00,26.39,26.43,26.39,26.42,90300.0,20.4431,20.474,20.4431,20.4663,90300.0
2011-04-25 13:15:00,26.42,26.43,26.42,26.43,51900.0,20.4663,20.474,20.4663,20.474,51900.0
2011-04-25 13:20:00,26.42,26.43,26.42,26.42,25400.0,20.4663,20.474,20.4663,20.4663,25400.0
2011-04-25 13:25:00,26.42,26.43,26.42,26.43,39700.0,20.4663,20.474,20.4663,20.474,39700.0
2011-04-25 13:30:00,26.43,26.43,26.42,26.42,14300.0,20.474,20.474,20.4663,20.4663,14300.0
2011-04-25 13:35:00,26.42,26.43,26.42,26.43,16400.0,20.4663,20.474,20.4663,20.474,16400.0
2011-04-25 13:40:00,26.43,26.43,26.42,26.43,36500.0,20.474,20.474,20.4663,20.474,36500.0
2011-04-25 13:45:00,26.43,26.44,26.42,26.43,60100.0,20.474,20.4818,20.4663,20.474,60100.0
2011-04-25 13:50:00,26.43,26.44,26.43,26.43,45200.0,20.474,20.4818,20.474,20.474,45200.0
2011-04-25 13:55:00,26.43,26.44,26.43,26.44,38100.0,20.474,20.4818,20.474,20.4818,38100.0
2011-04-25 14:00:00,26.44,26.44,26.42,26.44,137700.0,20.4818,20.4818,20.4663,20.4818,137700.0
2011-04-25 14:05:00,26.44,26.46,26.44,26.45,192800.0,20.4818,20.4973,20.4818,20.4895,192800.0
2011-04-25 14:10:00,26.46,26.46,26.45,26.46,150200.0,20.4973,20.4973,20.4895,20.4973,150200.0
2011-04-25 14:15:00,26.46,26.46,26.41,26.42,189000.0,20.4973,20.4973,20.4586,20.4663,189000.0
2011-04-25 14:20:00,26.41,26.45,26.41,26.45,149800.0,20.4586,20.4895,20.4586,20.4895,149800.0
2011-04-25 14:25:00,26.45,26.46,26.41,26.41,135500.0,20.4895,20.4973,20.4586,20.4586,135500.0
2011-04-25 14:30:00,26.42,26.44,26.41,26.43,85400.0,20.4663,20.4818,20.4586,20.474,85400.0
2011-04-25 14:35:00,26.43,26.44,26.39,26.39,121100.0,20.474,20.4818,20.4431,20.4431,121100.0
2011-04-25 14:40:00,26.4,26.4,26.39,26.39,58800.0,20.4508,20.4508,20.4431,20.4431,58800.0
2011-04-25 14:45:00,26.39,26.4,26.39,26.39,62900.0,20.4431,20.4508,20.4431,20.4431,62900.0
2011-04-25 14:50:00,26.4,26.4,26.39,26.39,133300.0,20.4508,20.4508,20.4431,20.4431,133300.0
2011-04-25 14:55:00,26.39,26.4,26.37,26.38,142200.0,20.4431,20.4508,20.4276,20.4353,142200.0
2011-04-25 15:00:00,26.38,26.39,26.37,26.38,327200.0,20.4353,20.4431,20.4276,20.4353,327200.0
2011-04-25 15:05:00,26.39,26.39,26.37,26.37,88500.0,20.4431,20.4431,20.4276,20.4276,88500.0
2011-04-25 15:10:00,26.37,26.38,26.35,26.36,178300.0,20.4276,20.4353,20.4121,20.4198,178300.0
2011-04-25 15:15:00,26.36,26.38,26.34,26.34,91400.0,20.4198,20.4353,20.4043,20.4043,91400.0
2011-04-25 15:20:00,26.35,26.37,26.33,26.37,145500.0,20.4121,20.4276,20.3966,20.4276,145500.0
2011-04-25 15:25:00,26.37,26.4,26.37,26.4,60200.0,20.4276,20.4508,20.4276,20.4508,60200.0
2011-04-25 15:30:00,26.4,26.4,26.36,26.38,120800.0,20.4508,20.4508,20.4198,20.4353,120800.0
2011-04-25 15:35:00,26.39,26.39,26.36,26.37,132600.0,20.4431,20.4431,20.4198,20.4276,132600.0
2011-04-25 15:40:00,26.36,26.37,26.33,26.34,178400.0,20.4198,20.4276,20.3966,20.4043,178400.0
2011-04-25 15:45:00,26.33,26.34,26.29,26.32,456900.0,20.3966,20.4043,20.3656,20.3888,456900.0
2011-04-25 15:50:00,26.32,26.32,26.28,26.28,298600.0,20.3888,20.3888,20.3579,20.3579,298600.0
2011-04-25 15:55:00,26.28,26.34,26.27,26.33,499500.0,20.3579,20.4043,20.3501,20.3966,499500.0
2011-04-26 09:30:00,26.04,26.11,25.91,26.02,926900.0,20.1719,20.2262,20.0712,20.1564,926900.0
2011-04-26 09:35:00,26.02,26.06,25.97,26.01,317000.0,20.1564,20.1874,20.1177,20.1487,317000.0
2011-04-26 09:40:00,26.02,26.03,25.96,25.96,340700.0,20.1564,20.1642,20.11,20.11,340700.0
2011-04-26 09:45:00,25.97,26.04,25.95,26.01,361800.0,20.1177,20.1719,20.1022,20.1487,361800.0
2011-04-26 09:50:00,26.0,26.04,25.99,26.02,260600.0,20.1409,20.1719,20.1332,20.1564,260600.0
2011-04-26 09:55:00,26.02,26.09,26.02,26.06,143000.0,20.1564,20.2107,20.1564,20.1874,143000.0
2011-04-26 10:00:00,26.06,26.15,26.05,26.13,245300.0,20.1874,20.2571,20.1797,20.2417,245300.0
2011-04-26 10:05:00,26.12,26.14,26.09,26.1,91700.0,20.2339,20.2494,20.2107,20.2184,91700.0
2011-04-26 10:10:00,26.11,26.16,26.1,26.15,72800.0,20.2262,20.2649,20.2184,20.2571,72800.0
2011-04-26 10:15:00,26.15,26.22,26.13,26.22,100700.0,20.2571,20.3114,20.2417,20.3114,100700.0
2011-04-26 10:20:00,26.22,26.28,26.21,26.28,90400.0,20.3114,20.3579,20.3036,20.3579,90400.0
2011-04-26 10:25:00,26.27,26.33,26.27,26.29,61000.0,20.3501,20.3966,20.3501,20.3656,61000.0
2011-04-26 10:30:00,26.3,26.36,26.29,26.33,126700.0,20.3733,20.4198,20.3656,20.3966,126700.0
2011-04-26 10:35:00,26.33,26.4,26.32,26.38,146800.0,20.3966,20.4508,20.3888,20.4353,146800.0
2011-04-26 10:40:00,26.38,26.41,26.34,26.41,97600.0,20.4353,20.4586,20.4043,20.4586,97600.0
2011-04-26 10:45:00,26.4,26.45,26.39,26.44,132300.0,20.4508,20.4895,20.4431,20.4818,132300.0
2011-04-26 10:50:00,26.44,26.45,26.39,26.39,79500.0,20.4818,20.4895,20.4431,20.4431,79500.0
2011-04-26 10:55:00,26.39,26.45,26.38,26.43,81500.0,20.4431,20.4895,20.4353,20.474,81500.0
2011-04-26 11:00:00,26.43,26.44,26.4,26.4,61200.0,20.474,20.4818,20.4508,20.4508,61200.0
2011-04-26 11:05:00,26.41,26.42,26.38,26.38,94300.0,20.4586,20.4663,20.4353,20.4353,94300.0
2011-04-26 11:10:00,26.39,26.39,26.37,26.39,37300.0,20.4431,20.4431,20.4276,20.4431,37300.0
2011-04-26 11:15:00,26.39,26.39,26.36,26.36,29100.0,20.4431,20.4431,20.4198,20.4198,29100.0
2011-04-26 11:20:00,26.36,26.37,26.34,26.36,112900.0,20.4198,20.4276,20.4043,20.4198,112900.0
2011-04-26 11:25:00,26.37,26.37,26.33,26.35,118000.0,20.4276,20.4276,20.3966,20.4121,118000.0
2011-04-26 11:30:00,26.35,26.39,26.34,26.35,160100.0,20.4121,20.4431,20.4043,20.4121,160100.0
2011-04-26 11:35:00,26.35,26.35,26.29,26.33,111400.0,20.4121,20.4121,20.3656,20.3966,111400.0
2011-04-26 11:40:00,26.33,26.39,26.3,26.37,109400.0,20.3966,20.4431,20.3733,20.4276,109400.0
2011-04-26 11:45:00,26.38,26.43,26.37,26.43,47600.0,20.4353,20.474,20.4276,20.474,47600.0
2011-04-26 11:50:00,26.43,26.45,26.41,26.41,44400.0,20.474,20.4895,20.4586,20.4586,44400.0
2011-04-26 11:55:00,26.42,26.45,26.42,26.42,86000.0,20.4663,20.4895,20.4663,20.4663,86000.0
2011-04-26 12:00:00,26.42,26.49,26.4,26.48,129500.0,20.4663,20.5205,20.4508,20.5128,129500.0
2011-04-26 12:05:00,26.48,26.49,26.46,26.48,82000.0,20.5128,20.5205,20.4973,20.5128,82000.0
2011-04-26 12:10:00,26.49,26.49,26.43,26.44,103600.0,20.5205,20.5205,20.474,20.4818,103600.0
2011-04-26 12:15:00,26.44,26.44,26.4,26.42,51900.0,20.4818,20.4818,20.4508,20.4663,51900.0
2011-04-26 12:20:00,26.41,26.41,26.38,26.38,93300.0,20.4586,20.4586,20.4353,20.4353,93300.0
2011-04-26 12:25:00,26.38,26.39,26.35,26.35,32000.0,20.4353,20.4431,20.4121,20.4121,32000.0
2011-04-26 12:30:00,26.35,26.42,26.35,26.4,124000.0,20.4121,20.4663,20.4121,20.4508,124000.0
2011-04-26 12:35:00,26.4,26.41,26.34,26.34,107400.0,20.4508,20.4586,20.4043,20.4043,107400.0
2011-04-26 12:40:00,26.35,26.37,26.34,26.37,19300.0,20.4121,20.4276,20.4043,20.4276,19300.0
2011-04-26 12:45:00,26.37,26.37,26.36,26.36,9500.0,20.4276,20.4276,20.4198,20.4198,9500.0
2011-04-26 12:50:00,26.37,26.41,26.37,26.4,78200.0,20.4276,20.4586,20.4276,20.4508,78200.0
2011-04-26 12:55:00,26.41,26.41,26.39,26.4,28000.0,20.4586,20.4586,20.4431,20.4508,28000.0
2011-04-26 13:00:00,26.4,26.4,26.38,26.39,64500.0,20.4508,20.4508,20.4353,20.4431,64500.0
2011-04-26 13:05:00,26.38,26.4,26.38,26.38,26100.0,20.4353,20.4508,20.4353,20.4353,26100.0
2011-04-26 13:10:00,26.39,26.39,26.37,26.38,45000.0,20.4431,20.4431,20.4276,20.4353,45000.0
2011-04-26 13:15:00,26.39,26.39,26.37,26.37,17400.0,20.4431,20.4431,20.4276,20.4276,17400.0
2011-04-26 13:20:00,26.38,26.39,26.37,26.37,58100.0,20.4353,20.4431,20.4276,20.4276,58100.0
2011-04-26 13:25:00,26.37,26.38,26.36,26.36,28500.0,20.4276,20.4353,20.4198,20.4198,28500.0
2011-04-26 13:30:00,26.36,26.36,26.33,26.35,43000.0,20.4198,20.4198,20.3966,20.4121,43000.0
2011-04-26 13:35:00,26.35,26.39,26.35,26.38,31900.0,20.4121,20.4431,20.4121,20.4353,31900.0
2011-04-26 13:40:00,26.38,26.4,26.37,26.4,41300.0,20.4353,20.4508,20.4276,20.4508,41300.0
2011-04-26 13:45:00,26.4,26.4,26.38,26.39,95900.0,20.4508,20.4508,20.4353,20.4431,95900.0
2011-04-26 13:50:00,26.39,26.39,26.38,26.39,92900.0,20.4431,20.4431,20.4353,20.4431,92900.0
2011-04-26 13:55:00,26.39,26.39,26.37,26.38,22900.0,20.4431,20.4431,20.4276,20.4353,22900.0
2011-04-26 14:00:00,26.37,26.38,26.36,26.36,96100.0,20.4276,20.4353,20.4198,20.4198,96100.0
2011-04-26 14:05:00,26.36,26.39,26.36,26.37,70200.0,20.4198,20.4431,20.4198,20.4276,70200.0
2011-04-26 14:10:00,26.38,26.38,26.36,26.38,77100.0,20.4353,20.4353,20.4198,20.4353,77100.0
2011-04-26 14:15:00,26.37,26.38,26.37,26.38,39000.0,20.4276,20.4353,20.4276,20.4353,39000.0
2011-04-26 14:20:00,26.38,26.38,26.37,26.38,30200.0,20.4353,20.4353,20.4276,20.4353,30200.0
2011-04-26 14:25:00,26.37,26.38,26.37,26.38,25600.0,20.4276,20.4353,20.4276,20.4353,25600.0
2011-04-26 14:30:00,26.37,26.38,26.35,26.35,76700.0,20.4276,20.4353,20.4121,20.4121,76700.0
2011-04-26 14:35:00,26.35,26.36,26.33,26.34,71000.0,20.4121,20.4198,20.3966,20.4043,71000.0
2011-04-26 14:40:00,26.34,26.34,26.31,26.34,278700.0,20.4043,20.4043,20.3811,20.4043,278700.0
2011-04-26 14:45:00,26.34,26.35,26.32,26.35,149700.0,20.4043,20.4121,20.3888,20.4121,149700.0
2011-04-26 14:50:00,26.35,26.35,26.33,26.33,75200.0,20.4121,20.4121,20.3966,20.3966,75200.0
2011-04-26 14:55:00,26.33,26.35,26.33,26.35,144600.0,20.3966,20.4121,20.3966,20.4121,144600.0
2011-04-26 15:00:00,26.35,26.35,26.32,26.33,232300.0,20.4121,20.4121,20.3888,20.3966,232300.0
2011-04-26 15:05:00,26.32,26.34,26.32,26.34,103200.0,20.3888,20.4043,20.3888,20.4043,103200.0
2011-04-26 15:10:00,26.34,26.36,26.33,26.36,91400.0,20.4043,20.4198,20.3966,20.4198,91400.0
2011-04-26 15:15:00,26.36,26.36,26.32,26.32,175300.0,20.4198,20.4198,20.3888,20.3888,175300.0
2011-04-26 15:20:00,26.32,26.34,26.31,26.31,134400.0,20.3888,20.4043,20.3811,20.3811,134400.0
2011-04-26 15:25:00,26.31,26.32,26.29,26.3,108200.0,20.3811,20.3888,20.3656,20.3733,108200.0
2011-04-26 15:30:00,26.3,26.3,26.27,26.29,125500.0,20.3733,20.3733,20.3501,20.3656,125500.0
2011-04-26 15:35:00,26.29,26.29,26.25,26.25,195400.0,20.3656,20.3656,20.3346,20.3346,195400.0
2011-04-26 15:40:00,26.25,26.26,26.23,26.23,223700.0,20.3346,20.3424,20.3191,20.3191,223700.0
2011-04-26 15:45:00,26.23,26.24,26.22,26.23,312900.0,20.3191,20.3269,20.3114,20.3191,312900.0
2011-04-26 15:50:00,26.23,26.26,26.22,26.26,165700.0,20.3191,20.3424,20.3114,20.3424,165700.0
2011-04-26 15:55:00,26.26,26.28,26.24,26.28,642300.0,20.3424,20.3579,20.3269,20.3579,642300.0
2011-04-27 09:30:00,26.33,26.36,26.21,26.34,403800.0,20.3966,20.4198,20.3036,20.4043,403800.0
2011-04-27 09:35:00,26.33,26.47,26.32,26.39,357500.0,20.3966,20.505,20.3888,20.4431,357500.0
2011-04-27 09:40:00,26.4,26.43,26.24,26.25,259500.0,20.4508,20.474,20.3269,20.3346,259500.0
2011-04-27 09:45:00,26.25,26.29,26.2,26.2,246900.0,20.3346,20.3656,20.2959,20.2959,246900.0
2011-04-27 09:50:00,26.21,26.25,26.18,26.21,559600.0,20.3036,20.3346,20.2804,20.3036,559600.0
2011-04-27 09:55:00,26.22,26.3,26.19,26.23,227500.0,20.3114,20.3733,20.2881,20.3191,227500.0
2011-04-27 10:00:00,26.24,26.26,26.19,26.22,223600.0,20.3269,20.3424,20.2881,20.3114,223600.0
2011-04-27 10:05:00,26.22,26.3,26.21,26.3,183100.0,20.3114,20.3733,20.3036,20.3733,183100.0
2011-04-27 10:10:00,26.3,26.4,26.29,26.4,322900.0,20.3733,20.4508,20.3656,20.4508,322900.0
2011-04-27 10:15:00,26.4,26.47,26.35,26.43,364600.0,20.4508,20.505,20.4121,20.474,364600.0
2011-04-27 10:20:00,26.44,26.45,26.41,26.43,120800.0,20.4818,20.4895,20.4586,20.474,120800.0
2011-04-27 10:25:00,26.43,26.5,26.43,26.48,86000.0,20.474,20.5283,20.474,20.5128,86000.0
2011-04-27 10:30:00,26.48,26.55,26.47,26.52,221000.0,20.5128,20.567,20.505,20.5438,221000.0
2011-04-27 10:35:00,26.52,26.55,26.48,26.55,128600.0,20.5438,20.567,20.5128,20.567,128600.0
2011-04-27 10:40:00,26.55,26.62,26.54,26.6,162900.0,20.567,20.6212,20.5593,20.6057,162900.0
2011-04-27 10:45:00,26.61,26.61,26.55,26.58,226900.0,20.6135,20.6135,20.567,20.5902,226900.0
2011-04-27 10:50:00,26.58,26.63,26.52,26.55,183000.0,20.5902,20.629,20.5438,20.567,183000.0
2011-04-27 10:55:00,26.55,26.56,26.51,26.53,201500.0,20.567,20.5748,20.536,20.5515,201500.0
2011-04-27 11:00:00,26.53,26.57,26.52,26.54,186800.0,20.5515,20.5825,20.5438,20.5593,186800.0
2011-04-27 11:05:00,26.54,26.54,26.48,26.49,66100.0,20.5593,20.5593,20.5128,20.5205,66100.0
2011-04-27 11:10:00,26.5,26.51,26.47,26.5,159600.0,20.5283,20.536,20.505,20.5283,159600.0
2011-04-27 11:15:00,26.5,26.53,26.49,26.52,78300.0,20.5283,20.5515,20.5205,20.5438,78300.0
2011-04-27 11:20:00,26.52,26.53,26.5,26.52,52400.0,20.5438,20.5515,20.5283,20.5438,52400.0
2011-04-27 11:25:00,26.52,26.56,26.51,26.56,87300.0,20.5438,20.5748,20.536,20.5748,87300.0
2011-04-27 11:30:00,26.55,26.55,26.51,26.51,84300.0,20.567,20.567,20.536,20.536,84300.0
2011-04-27 11:35:00,26.51,26.53,26.47,26.48,108000.0,20.536,20.5515,20.505,20.5128,108000.0
2011-04-27 11:40:00,26.48,26.54,26.48,26.52,75900.0,20.5128,20.5593,20.5128,20.5438,75900.0
2011-04-27 11:45:00,26.52,26.56,26.51,26.55,59900.0,20.5438,20.5748,20.536,20.567,59900.0
2011-04-27 11:50:00,26.56,26.58,26.54,26.58,46800.0,20.5748,20.5902,20.5593,20.5902,46800.0
2011-04-27 11:55:00,26.58,26.58,26.52,26.53,48800.0,20.5902,20.5902,20.5438,20.5515,48800.0
2011-04-27 12:00:00,26.52,26.59,26.51,26.56,151300.0,20.5438,20.598,20.536,20.5748,151300.0
2011-04-27 12:05:00,26.56,26.56,26.5,26.5,42500.0,20.5748,20.5748,20.5283,20.5283,42500.0
2011-04-27 12:10:00,26.51,26.51,26.49,26.5,119700.0,20.536,20.536,20.5205,20.5283,119700.0
2011-04-27 12:15:00,26.5,26.52,26.49,26.52,81600.0,20.5283,20.5438,20.5205,20.5438,81600.0
2011-04-27 12:20:00,26.52,26.52,26.47,26.47,210100.0,20.5438,20.5438,20.505,20.505,210100.0
2011-04-27 12:25:00,26.47,26.54,26.47,26.54,89400.0,20.505,20.5593,20.505,20.5593,89400.0
2011-04-27 12:30:00,26.53,26.61,26.53,26.59,188600.0,20.5515,20.6135,20.5515,20.598,188600.0
2011-04-27 12:35:00,26.59,26.67,26.59,26.66,160700.0,20.598,20.66,20.598,20.6522,160700.0
2011-04-27 12:40:00,26.65,26.68,26.63,26.68,123400.0,20.6445,20.6677,20.629,20.6677,123400.0
2011-04-27 12:45:00,26.67,26.68,26.62,26.63,126700.0,20.66,20.6677,20.6212,20.629,126700.0
2011-04-27 12:50:00,26.62,26.66,26.62,26.66,87000.0,20.6212,20.6522,20.6212,20.6522,87000.0
2011-04-27 12:55:00,26.66,26.67,26.61,26.62,74400.0,20.6522,20.66,20.6135,20.6212,74400.0
2011-04-27 13:00:00,26.62,26.67,26.59,26.66,151700.0,20.6212,20.66,20.598,20.6522,151700.0
2011-04-27 13:05:00,26.66,26.67,26.59,26.59,72800.0,20.6522,20.66,20.598,20.598,72800.0
2011-04-27 13:10:00,26.6,26.6,26.58,26.6,42100.0,20.6057,20.6057,20.5902,20.6057,42100.0
2011-04-27 13:15:00,26.6,26.63,26.59,26.61,90500.0,20.6057,20.629,20.598,20.6135,90500.0
2011-04-27 13:20:00,26.61,26.61,26.59,26.6,42300.0,20.6135,20.6135,20.598,20.6057,42300.0
2011-04-27 13:25:00,26.59,26.6,26.57,26.57,35300.0,20.598,20.6057,20.5825,20.5825,35300.0
2011-04-27 13:30:00,26.57,26.64,26.56,26.63,153800.0,20.5825,20.6367,20.5748,20.629,153800.0
2011-04-27 13:35:00,26.63,26.64,26.6,26.61,101900.0,20.629,20.6367,20.6057,20.6135,101900.0
2011-04-27 13:40:00,26.61,26.64,26.6,26.63,50500.0,20.6135,20.6367,20.6057,20.629,50500.0
2011-04-27 13:45:00,26.63,26.65,26.63,26.64,33600.0,20.629,20.6445,20.629,20.6367,33600.0
2011-04-27 13:50:00,26.64,26.65,26.61,26.64,99400.0,20.6367,20.6445,20.6135,20.6367,99400.0
2011-04-27 13:55:00,26.64,26.64,26.59,26.59,36700.0,20.6367,20.6367,20.598,20.598,36700.0
2011-04-27 14:00:00,26.59,26.61,26.58,26.6,76700.0,20.598,20.6135,20.5902,20.6057,76700.0
2011-04-27 14:05:00,26.6,26.61,26.56,26.57,72100.0,20.6057,20.6135,20.5748,20.5825,72100.0
2011-04-27 14:10:00,26.58,26.6,26.54,26.57,84400.0,20.5902,20.6057,20.5593,20.5825,84400.0
2011-04-27 14:15:00,26.57,26.6,26.54,26.6,138500.0,20.5825,20.6057,20.5593,20.6057,138500.0
2011-04-27 14:20:00,26.59,26.63,26.59,26.62,197600.0,20.598,20.629,20.598,20.6212,197600.0
2011-04-27 14:25:00,26.62,26.63,26.6,26.6,128500.0,20.6212,20.629,20.6057,20.6057,128500.0
2011-04-27 14:30:00,26.61,26.67,26.6,26.67,139100.0,20.6135,20.66,20.6057,20.66,139100.0
2011-04-27 14:35:00,26.67,26.67,26.63,26.64,122000.0,20.66,20.66,20.629,20.6367,122000.0
2011-04-27 14:40:00,26.64,26.64,26.59,26.6,74700.0,20.6367,20.6367,20.598,20.6057,74700.0
2011-04-27 14:45:00,26.6,26.61,26.57,26.59,99300.0,20.6057,20.6135,20.5825,20.598,99300.0
2011-04-27 14:50:00,26.59,26.65,26.59,26.64,124400.0,20.598,20.6445,20.598,20.6367,124400.0
2011-04-27 14:55:00,26.64,26.65,26.63,26.63,93600.0,20.6367,20.6445,20.629,20.629,93600.0
2011-04-27 15:00:00,26.63,26.65,26.62,26.64,111800.0,20.629,20.6445,20.6212,20.6367,111800.0
2011-04-27 15:05:00,26.65,26.66,26.61,26.64,153900.0,20.6445,20.6522,20.6135,20.6367,153900.0
2011-04-27 15:10:00,26.64,26.68,26.64,26.67,91800.0,20.6367,20.6677,20.6367,20.66,91800.0
2011-04-27 15:15:00,26.66,26.67,26.65,26.67,81300.0,20.6522,20.66,20.6445,20.66,81300.0
2011-04-27 15:20:00,26.67,26.67,26.65,26.65,49500.0,20.66,20.66,20.6445,20.6445,49500.0
2011-04-27 15:25:00,26.65,26.67,26.63,26.66,143500.0,20.6445,20.66,20.629,20.6522,143500.0
2011-04-27 15:30:00,26.66,26.71,26.65,26.71,148800.0,20.6522,20.691,20.6445,20.691,148800.0
2011-04-27 15:35:00,26.71,26.73,26.71,26.72,94800.0,20.691,20.7064,20.691,20.6987,94800.0
2011-04-27 15:40:00,26.73,26.79,26.72,26.78,408100.0,20.7064,20.7529,20.6987,20.7452,408100.0
2011-04-27 15:45:00,26.78,26.79,26.76,26.77,238500.0,20.7452,20.7529,20.7297,20.7374,238500.0
2011-04-27 15:50:00,26.76,26.79,26.76,26.78,293800.0,20.7297,20.7529,20.7297,20.7452,293800.0
2011-04-27 15:55:00,26.78,26.78,26.72,26.75,523000.0,20.7452,20.7452,20.6987,20.7219,523000.0
2011-04-28 09:30:00,26.75,26.8,26.71,26.77,157900.0,20.7219,20.7607,20.691,20.7374,157900.0
2011-04-28 09:35:00,26.77,26.79,26.73,26.76,126000.0,20.7374,20.7529,20.7064,20.7297,126000.0
2011-04-28 09:40:00,26.76,26.8,26.7,26.79,132700.0,20.7297,20.7607,20.6832,20.7529,132700.0
2011-04-28 09:45:00,26.8,26.85,26.74,26.79,226800.0,20.7607,20.7994,20.7142,20.7529,226800.0
2011-04-28 09:50:00,26.78,26.79,26.7,26.72,88000.0,20.7452,20.7529,20.6832,20.6987,88000.0
2011-04-28 09:55:00,26.72,26.8,26.7,26.79,241000.0,20.6987,20.7607,20.6832,20.7529,241000.0
2011-04-28 10:00:00,26.8,26.87,26.75,26.75,219200.0,20.7607,20.8149,20.7219,20.7219,219200.0
2011-04-28 10:05:00,26.75,26.75,26.69,26.7,89200.0,20.7219,20.7219,20.6755,20.6832,89200.0
2011-04-28 10:10:00,26.69,26.73,26.67,26.73,82700.0,20.6755,20.7064,20.66,20.7064,82700.0
2011-04-28 10:15:00,26.72,26.73,26.68,26.69,93700.0,20.6987,20.7064,20.6677,20.6755,93700.0
2011-04-28 10:20:00,26.69,26.73,26.67,26.73,83400.0,20.6755,20.7064,20.66,20.7064,83400.0
2011-04-28 10:25:00,26.71,26.74,26.7,26.71,54900.0,20.691,20.7142,20.6832,20.691,54900.0
2011-04-28 10:30:00,26.71,26.71,26.67,26.68,163400.0,20.691,20.691,20.66,20.6677,163400.0
2011-04-28 10:35:00,26.67,26.68,26.59,26.61,308100.0,20.66,20.6677,20.598,20.6135,308100.0
2011-04-28 10:40:00,26.6,26.62,26.58,26.62,124800.0,20.6057,20.6212,20.5902,20.6212,124800.0
2011-04-28 10:45:00,26.61,26.62,26.57,26.58,81000.0,20.6135,20.6212,20.5825,20.5902,81000.0
2011-04-28 10:50:00,26.58,26.63,26.58,26.62,186200.0,20.5902,20.629,20.5902,20.6212,186200.0
2011-04-28 10:55:00,26.62,26.63,26.58,26.58,121100.0,20.6212,20.629,20.5902,20.5902,121100.0
2011-04-28 11:00:00,26.59,26.63,26.58,26.6,63000.0,20.598,20.629,20.5902,20.6057,63000.0
2011-04-28 11:05:00,26.6,26.61,26.58,26.59,82600.0,20.6057,20.6135,20.5902,20.598,82600.0
2011-04-28 11:10:00,26.59,26.6,26.58,26.59,60600.0,20.598,20.6057,20.5902,20.598,60600.0
2011-04-28 11:15:00,26.59,26.59,26.54,26.54,95700.0,20.598,20.598,20.5593,20.5593,95700.0
2011-04-28 11:20:00,26.54,26.55,26.51,26.52,123300.0,20.5593,20.567,20.536,20.5438,123300.0
2011-04-28 11:25:00,26.51,26.53,26.51,26.53,59900.0,20.536,20.5515,20.536,20.5515,59900.0
2011-04-28 11:30:00,26.52,26.54,26.49,26.52,493700.0,20.5438,20.5593,20.5205,20.5438,493700.0
2011-04-28 11:35:00,26.52,26.55,26.51,26.53,122700.0,20.5438,20.567,20.536,20.5515,122700.0
2011-04-28 11:40:00,26.53,26.57,26.53,26.56,86900.0,20.5515,20.5825,20.5515,20.5748,86900.0
2011-04-28 11:45:00,26.56,26.6,26.55,26.55,87800.0,20.5748,20.6057,20.567,20.567,87800.0
2011-04-28 11:50:00,26.55,26.63,26.55,26.63,106000.0,20.567,20.629,20.567,20.629,106000.0
2011-04-28 11:55:00,26.63,26.64,26.59,26.62,104200.0,20.629,20.6367,20.598,20.6212,104200.0
2011-04-28 12:00:00,26.61,26.62,26.58,26.59,86300.0,20.6135,20.6212,20.5902,20.598,86300.0
2011-04-28 12:05:00,26.58,26.59,26.54,26.55,246000.0,20.5902,20.598,20.5593,20.567,246000.0
2011-04-28 12:10:00,26.55,26.56,26.51,26.54,229600.0,20.567,20.5748,20.536,20.5593,229600.0
2011-04-28 12:15:00,26.53,26.56,26.52,26.54,47300.0,20.5515,20.5748,20.5438,20.5593,47300.0
2011-04-28 12:20:00,26.54,26.55,26.53,26.54,115600.0,20.5593,20.567,20.5515,20.5593,115600.0
2011-04-28 12:25:00,26.53,26.55,26.52,26.54,69600.0,20.5515,20.567,20.5438,20.5593,69600.0
2011-04-28 12:30:00,26.54,26.55,26.52,26.53,80000.0,20.5593,20.567,20.5438,20.5515,80000.0
2011-04-28 12:35:00,26.53,26.55,26.53,26.55,24600.0,20.5515,20.567,20.5515,20.567,24600.0
2011-04-28 12:40:00,26.55,26.6,26.54,26.6,134900.0,20.567,20.6057,20.5593,20.6057,134900.0
2011-04-28 12:45:00,26.6,26.6,26.54,26.55,110300.0,20.6057,20.6057,20.5593,20.567,110300.0
2011-04-28 12:50:00,26.54,26.58,26.54,26.58,52700.0,20.5593,20.5902,20.5593,20.5902,52700.0
2011-04-28 12:55:00,26.57,26.6,26.55,26.55,37300.0,20.5825,20.6057,20.567,20.567,37300.0
2011-04-28 13:00:00,26.56,26.6,26.55,26.6,69600.0,20.5748,20.6057,20.567,20.6057,69600.0
2011-04-28 13:05:00,26.6,26.61,26.55,26.55,54400.0,20.6057,20.6135,20.567,20.567,54400.0
2011-04-28 13:10:00,26.55,26.57,26.53,26.54,62600.0,20.567,20.5825,20.5515,20.5593,62600.0
2011-04-28 13:15:00,26.54,26.55,26.52,26.55,44800.0,20.5593,20.567,20.5438,20.567,44800.0
2011-04-28 13:20:00,26.55,26.55,26.53,26.54,38100.0,20.567,20.567,20.5515,20.5593,38100.0
2011-04-28 13:25:00,26.55,26.58,26.53,26.56,59400.0,20.567,20.5902,20.5515,20.5748,59400.0
2011-04-28 13:30:00,26.56,26.57,26.52,26.52,67100.0,20.5748,20.5825,20.5438,20.5438,67100.0
2011-04-28 13:35:00,26.53,26.54,26.51,26.53,167000.0,20.5515,20.5593,20.536,20.5515,167000.0
2011-04-28 13:40:00,26.53,26.55,26.52,26.52,288300.0,20.5515,20.567,20.5438,20.5438,288300.0
2011-04-28 13:45:00,26.52,26.53,26.48,26.49,75300.0,20.5438,20.5515,20.5128,20.5205,75300.0
2011-04-28 13:50:00,26.48,26.5,26.48,26.49,49400.0,20.5128,20.5283,20.5128,20.5205,49400.0
2011-04-28 13:55:00,26.48,26.5,26.48,26.49,54400.0,20.5128,20.5283,20.5128,20.5205,54400.0
2011-04-28 14:00:00,26.49,26.5,26.46,26.47,76700.0,20.5205,20.5283,20.4973,20.505,76700.0
2011-04-28 14:05:00,26.47,26.47,26.44,26.45,75500.0,20.505,20.505,20.4818,20.4895,75500.0
2011-04-28 14:10:00,26.45,26.45,26.43,26.44,69400.0,20.4895,20.4895,20.474,20.4818,69400.0
2011-04-28 14:15:00,26.44,26.47,26.44,26.46,60100.0,20.4818,20.505,20.4818,20.4973,60100.0
2011-04-28 14:20:00,26.46,26.47,26.42,26.43,55600.0,20.4973,20.505,20.4663,20.474,55600.0
2011-04-28 14:25:00,26.43,26.45,26.42,26.44,62200.0,20.474,20.4895,20.4663,20.4818,62200.0
2011-04-28 14:30:00,26.44,26.46,26.43,26.45,90500.0,20.4818,20.4973,20.474,20.4895,90500.0
2011-04-28 14:35:00,26.45,26.45,26.42,26.43,53500.0,20.4895,20.4895,20.4663,20.474,53500.0
2011-04-28 14:40:00,26.42,26.45,26.4,26.45,127800.0,20.4663,20.4895,20.4508,20.4895,127800.0
2011-04-28 14:45:00,26.44,26.47,26.44,26.45,55300.0,20.4818,20.505,20.4818,20.4895,55300.0
2011-04-28 14:50:00,26.45,26.47,26.44,26.46,54800.0,20.4895,20.505,20.4818,20.4973,54800.0
2011-04-28 14:55:00,26.46,26.49,26.45,26.48,103900.0,20.4973,20.5205,20.4895,20.5128,103900.0
2011-04-28 15:00:00,26.49,26.49,26.44,26.46,89200.0,20.5205,20.5205,20.4818,20.4973,89200.0
2011-04-28 15:05:00,26.47,26.52,26.45,26.5,428600.0,20.505,20.5438,20.4895,20.5283,428600.0
2011-04-28 15:10:00,26.49,26.53,26.48,26.51,314200.0,20.5205,20.5515,20.5128,20.536,314200.0
2011-04-28 15:15:00,26.51,26.53,26.49,26.53,112500.0,20.536,20.5515,20.5205,20.5515,112500.0
2011-04-28 15:20:00,26.52,26.56,26.52,26.53,380000.0,20.5438,20.5748,20.5438,20.5515,380000.0
2011-04-28 15:25:00,26.55,26.59,26.53,26.56,158100.0,20.567,20.598,20.5515,20.5748,158100.0
2011-04-28 15:30:00,26.56,26.63,26.55,26.62,351300.0,20.5748,20.629,20.567,20.6212,351300.0
2011-04-28 15:35:00,26.62,26.63,26.6,26.62,72300.0,20.6212,20.629,20.6057,20.6212,72300.0
2011-04-28 15:40:00,26.62,26.66,26.6,26.66,208600.0,20.6212,20.6522,20.6057,20.6522,208600.0
2011-04-28 15:45:00,26.66,26.67,26.62,26.63,206200.0,20.6522,20.66,20.6212,20.629,206200.0
2011-04-28 15:50:00,26.63,26.64,26.58,26.58,320400.0,20.629,20.6367,20.5902,20.5902,320400.0
2011-04-28 15:55:00,26.58,26.61,26.58,26.6,365200.0,20.5902,20.6135,20.5902,20.6057,365200.0
2011-04-29 09:30:00,26.62,26.7,26.59,26.6,332200.0,20.6212,20.6832,20.598,20.6057,332200.0
2011-04-29 09:35:00,26.59,26.63,26.54,26.57,414700.0,20.598,20.629,20.5593,20.5825,414700.0
2011-04-29 09:40:00,26.59,26.62,26.58,26.6,99600.0,20.598,20.6212,20.5902,20.6057,99600.0
2011-04-29 09:45:00,26.61,26.62,26.58,26.6,262200.0,20.6135,20.6212,20.5902,20.6057,262200.0
2011-04-29 09:50:00,26.6,26.62,26.59,26.6,144900.0,20.6057,20.6212,20.598,20.6057,144900.0
2011-04-29 09:55:00,26.6,26.61,26.53,26.57,250200.0,20.6057,20.6135,20.5515,20.5825,250200.0
2011-04-29 10:00:00,26.57,26.59,26.45,26.51,601200.0,20.5825,20.598,20.4895,20.536,601200.0
2011-04-29 10:05:00,26.51,26.53,26.47,26.5,141300.0,20.536,20.5515,20.505,20.5283,141300.0
2011-04-29 10:10:00,26.49,26.53,26.49,26.52,110200.0,20.5205,20.5515,20.5205,20.5438,110200.0
2011-04-29 10:15:00,26.52,26.53,26.5,26.52,93800.0,20.5438,20.5515,20.5283,20.5438,93800.0
2011-04-29 10:20:00,26.51,26.55,26.5,26.52,131100.0,20.536,20.567,20.5283,20.5438,131100.0
2011-04-29 10:25:00,26.52,26.55,26.51,26.54,698900.0,20.5438,20.567,20.536,20.5593,698900.0
2011-04-29 10:30:00,26.54,26.55,26.52,26.53,127100.0,20.5593,20.567,20.5438,20.5515,127100.0
2011-04-29 10:35:00,26.54,26.54,26.5,26.52,58900.0,20.5593,20.5593,20.5283,20.5438,58900.0
2011-04-29 10:40:00,26.52,26.53,26.5,26.51,57200.0,20.5438,20.5515,20.5283,20.536,57200.0
2011-04-29 10:45:00,26.51,26.55,26.5,26.53,86000.0,20.536,20.567,20.5283,20.5515,86000.0
2011-04-29 10:50:00,26.53,26.55,26.5,26.5,122700.0,20.5515,20.567,20.5283,20.5283,122700.0
2011-04-29 10:55:00,26.51,26.52,26.5,26.51,72900.0,20.536,20.5438,20.5283,20.536,72900.0
2011-04-29 11:00:00,26.51,26.51,26.5,26.5,63200.0,20.536,20.536,20.5283,20.5283,63200.0
2011-04-29 11:05:00,26.5,26.52,26.5,26.51,90000.0,20.5283,20.5438,20.5283,20.536,90000.0
2011-04-29 11:10:00,26.52,26.52,26.5,26.51,63900.0,20.5438,20.5438,20.5283,20.536,63900.0
2011-04-29 11:15:00,26.51,26.54,26.5,26.52,274500.0,20.536,20.5593,20.5283,20.5438,274500.0
2011-04-29 11:20:00,26.52,26.54,26.51,26.51,196400.0,20.5438,20.5593,20.536,20.536,196400.0
2011-04-29 11:25:00,26.51,26.52,26.51,26.52,24300.0,20.536,20.5438,20.536,20.5438,24300.0
2011-04-29 11:30:00,26.52,26.54,26.5,26.54,57600.0,20.5438,20.5593,20.5283,20.5593,57600.0
2011-04-29 11:35:00,26.54,26.55,26.53,26.54,11300.0,20.5593,20.567,20.5515,20.5593,11300.0
2011-04-29 11:40:00,26.54,26.55,26.5,26.5,114300.0,20.5593,20.567,20.5283,20.5283,114300.0
2011-04-29 11:45:00,26.5,26.51,26.47,26.49,265100.0,20.5283,20.536,20.505,20.5205,265100.0
2011-04-29 11:50:00,26.48,26.5,26.48,26.5,87100.0,20.5128,20.5283,20.5128,20.5283,87100.0
2011-04-29 11:55:00,26.5,26.51,26.48,26.48,169300.0,20.5283,20.536,20.5128,20.5128,169300.0
2011-04-29 12:00:00,26.48,26.5,26.46,26.49,60500.0,20.5128,20.5283,20.4973,20.5205,60500.0
2011-04-29 12:05:00,26.49,26.51,26.49,26.5,77800.0,20.5205,20.536,20.5205,20.5283,77800.0
2011-04-29 12:10:00,26.51,26.51,26.48,26.48,60600.0,20.536,20.536,20.5128,20.5128,60600.0
2011-04-29 12:15:00,26.48,26.51,26.48,26.5,196900.0,20.5128,20.536,20.5128,20.5283,196900.0
2011-04-29 12:20:00,26.49,26.5,26.49,26.5,80800.0,20.5205,20.5283,20.5205,20.5283,80800.0
2011-04-29 12:25:00,26.49,26.55,26.49,26.54,202900.0,20.5205,20.567,20.5205,20.5593,202900.0
2011-04-29 12:30:00,26.53,26.54,26.5,26.5,220900.0,20.5515,20.5593,20.5283,20.5283,220900.0
2011-04-29 12:35:00,26.5,26.51,26.47,26.47,98900.0,20.5283,20.536,20.505,20.505,98900.0
2011-04-29 12:40:00,26.48,26.48,26.41,26.41,76500.0,20.5128,20.5128,20.4586,20.4586,76500.0
2011-04-29 12:45:00,26.41,26.45,26.4,26.4,125900.0,20.4586,20.4895,20.4508,20.4508,125900.0
2011-04-29 12:50:00,26.4,26.43,26.4,26.42,115900.0,20.4508,20.474,20.4508,20.4663,115900.0
2011-04-29 12:55:00,26.42,26.46,26.41,26.45,222900.0,20.4663,20.4973,20.4586,20.4895,222900.0
2011-04-29 13:00:00,26.45,26.46,26.43,26.44,62100.0,20.4895,20.4973,20.474,20.4818,62100.0
2011-04-29 13:05:00,26.44,26.45,26.36,26.36,287300.0,20.4818,20.4895,20.4198,20.4198,287300.0
2011-04-29 13:10:00,26.36,26.37,26.34,26.34,66000.0,20.4198,20.4276,20.4043,20.4043,66000.0
2011-04-29 13:15:00,26.34,26.34,26.32,26.32,39300.0,20.4043,20.4043,20.3888,20.3888,39300.0
2011-04-29 13:20:00,26.32,26.33,26.3,26.3,85900.0,20.3888,20.3966,20.3733,20.3733,85900.0
2011-04-29 13:25:00,26.3,26.31,26.25,26.27,115300.0,20.3733,20.3811,20.3346,20.3501,115300.0
2011-04-29 13:30:00,26.27,26.28,26.25,26.25,118200.0,20.3501,20.3579,20.3346,20.3346,118200.0
2011-04-29 13:35:00,26.26,26.31,26.25,26.31,71600.0,20.3424,20.3811,20.3346,20.3811,71600.0
2011-04-29 13:40:00,26.31,26.31,26.28,26.28,73400.0,20.3811,20.3811,20.3579,20.3579,73400.0
2011-04-29 13:45:00,26.28,26.29,26.25,26.29,78700.0,20.3579,20.3656,20.3346,20.3656,78700.0
2011-04-29 13:50:00,26.28,26.29,26.26,26.26,66600.0,20.3579,20.3656,20.3424,20.3424,66600.0
2011-04-29 13:55:00,26.26,26.27,26.23,26.26,192400.0,20.3424,20.3501,20.3191,20.3424,192400.0
2011-04-29 14:00:00,26.27,26.27,26.21,26.21,239600.0,20.3501,20.3501,20.3036,20.3036,239600.0
2011-04-29 14:05:00,26.22,26.22,26.14,26.16,402600.0,20.3114,20.3114,20.2494,20.2649,402600.0
2011-04-29 14:10:00,26.17,26.17,26.14,26.14,109900.0,20.2726,20.2726,20.2494,20.2494,109900.0
2011-04-29 14:15:00,26.14,26.21,26.14,26.21,256100.0,20.2494,20.3036,20.2494,20.3036,256100.0
2011-04-29 14:20:00,26.21,26.23,26.2,26.23,66400.0,20.3036,20.3191,20.2959,20.3191,66400.0
2011-04-29 14:25:00,26.23,26.23,26.21,26.22,112100.0,20.3191,20.3191,20.3036,20.3114,112100.0
2011-04-29 14:30:00,26.22,26.22,26.21,26.22,57400.0,20.3114,20.3114,20.3036,20.3114,57400.0
2011-04-29 14:35:00,26.22,26.29,26.21,26.27,353700.0,20.3114,20.3656,20.3036,20.3501,353700.0
2011-04-29 14:40:00,26.27,26.31,26.24,26.3,174300.0,20.3501,20.3811,20.3269,20.3733,174300.0
2011-04-29 14:45:00,26.31,26.36,26.3,26.32,156000.0,20.3811,20.4198,20.3733,20.3888,156000.0
2011-04-29 14:50:00,26.31,26.32,26.29,26.32,165600.0,20.3811,20.3888,20.3656,20.3888,165600.0
2011-04-29 14:55:00,26.32,26.33,26.29,26.29,139400.0,20.3888,20.3966,20.3656,20.3656,139400.0
2011-04-29 15:00:00,26.29,26.3,26.26,26.28,80600.0,20.3656,20.3733,20.3424,20.3579,80600.0
2011-04-29 15:05:00,26.27,26.27,26.23,26.23,125700.0,20.3501,20.3501,20.3191,20.3191,125700.0
2011-04-29 15:10:00,26.23,26.27,26.22,26.27,96900.0,20.3191,20.3501,20.3114,20.3501,96900.0
2011-04-29 15:15:00,26.27,26.27,26.2,26.21,129300.0,20.3501,20.3501,20.2959,20.3036,129300.0
2011-04-29 15:20:00,26.2,26.22,26.18,26.21,192400.0,20.2959,20.3114,20.2804,20.3036,192400.0
2011-04-29 15:25:00,26.2,26.21,26.16,26.18,200100.0,20.2959,20.3036,20.2649,20.2804,200100.0
2011-04-29 15:30:00,26.18,26.19,26.15,26.16,289100.0,20.2804,20.2881,20.2571,20.2649,289100.0
2011-04-29 15:35:00,26.16,26.18,26.14,26.16,309700.0,20.2649,20.2804,20.2494,20.2649,309700.0
2011-04-29 15:40:00,26.16,26.25,26.15,26.25,608800.0,20.2649,20.3346,20.2571,20.3346,608800.0
2011-04-29 15:45:00,26.25,26.28,26.22,26.27,722800.0,20.3346,20.3579,20.3114,20.3501,722800.0
2011-04-29 15:50:00,26.26,26.28,26.24,26.25,668900.0,20.3424,20.3579,20.3269,20.3346,668900.0
2011-04-29 15:55:00,26.26,26.31,26.24,26.25,1547900.0,20.3424,20.3811,20.3269,20.3346,1547900.0
2011-05-02 09:30:00,26.38,26.49,26.35,26.38,213600.0,20.4353,20.5205,20.4121,20.4353,213600.0
2011-05-02 09:35:00,26.39,26.41,26.31,26.34,106300.0,20.4431,20.4586,20.3811,20.4043,106300.0
2011-05-02 09:40:00,26.34,26.36,26.29,26.35,165600.0,20.4043,20.4198,20.3656,20.4121,165600.0
2011-05-02 09:45:00,26.36,26.38,26.29,26.3,220300.0,20.4198,20.4353,20.3656,20.3733,220300.0
2011-05-02 09:50:00,26.29,26.39,26.29,26.38,71100.0,20.3656,20.4431,20.3656,20.4353,71100.0
2011-05-02 09:55:00,26.37,26.47,26.37,26.46,59100.0,20.4276,20.505,20.4276,20.4973,59100.0
2011-05-02 10:00:00,26.46,26.51,26.44,26.45,91800.0,20.4973,20.536,20.4818,20.4895,91800.0
2011-05-02 10:05:00,26.45,26.45,26.34,26.39,195800.0,20.4895,20.4895,20.4043,20.4431,195800.0
2011-05-02 10:10:00,26.39,26.41,26.38,26.41,56400.0,20.4431,20.4586,20.4353,20.4586,56400.0
2011-05-02 10:15:00,26.42,26.45,26.42,26.42,48100.0,20.4663,20.4895,20.4663,20.4663,48100.0
2011-05-02 10:20:00,26.42,26.44,26.39,26.4,62800.0,20.4663,20.4818,20.4431,20.4508,62800.0
2011-05-02 10:25:00,26.4,26.43,26.36,26.43,84300.0,20.4508,20.474,20.4198,20.474,84300.0
2011-05-02 10:30:00,26.43,26.5,26.43,26.5,71200.0,20.474,20.5283,20.474,20.5283,71200.0
2011-05-02 10:35:00,26.49,26.52,26.49,26.5,179300.0,20.5205,20.5438,20.5205,20.5283,179300.0
2011-05-02 10:40:00,26.5,26.55,26.49,26.54,98700.0,20.5283,20.567,20.5205,20.5593,98700.0
2011-05-02 10:45:00,26.54,26.6,26.54,26.57,154600.0,20.5593,20.6057,20.5593,20.5825,154600.0
2011-05-02 10:50:00,26.56,26.58,26.52,26.53,105200.0,20.5748,20.5902,20.5438,20.5515,105200.0
2011-05-02 10:55:00,26.53,26.54,26.52,26.54,39700.0,20.5515,20.5593,20.5438,20.5593,39700.0
2011-05-02 11:00:00,26.53,26.54,26.49,26.5,64000.0,20.5515,20.5593,20.5205,20.5283,64000.0
2011-05-02 11:05:00,26.5,26.52,26.49,26.52,28200.0,20.5283,20.5438,20.5205,20.5438,28200.0
2011-05-02 11:10:00,26.51,26.53,26.51,26.53,33000.0,20.536,20.5515,20.536,20.5515,33000.0
2011-05-02 11:15:00,26.52,26.53,26.52,26.53,11700.0,20.5438,20.5515,20.5438,20.5515,11700.0
2011-05-02 11:20:00,26.52,26.53,26.49,26.5,202100.0,20.5438,20.5515,20.5205,20.5283,202100.0
2011-05-02 11:25:00,26.49,26.51,26.49,26.49,33200.0,20.5205,20.536,20.5205,20.5205,33200.0
2011-05-02 11:30:00,26.49,26.51,26.47,26.49,163200.0,20.5205,20.536,20.505,20.5205,163200.0
2011-05-02 11:35:00,26.49,26.49,26.46,26.48,78300.0,20.5205,20.5205,20.4973,20.5128,78300.0
2011-05-02 11:40:00,26.48,26.51,26.47,26.49,54800.0,20.5128,20.536,20.505,20.5205,54800.0
2011-05-02 11:45:00,26.49,26.51,26.47,26.47,104300.0,20.5205,20.536,20.505,20.505,104300.0
2011-05-02 11:50:00,26.47,26.48,26.45,26.46,81700.0,20.505,20.5128,20.4895,20.4973,81700.0
2011-05-02 11:55:00,26.46,26.47,26.41,26.43,65000.0,20.4973,20.505,20.4586,20.474,65000.0
2011-05-02 12:00:00,26.43,26.44,26.41,26.43,54500.0,20.474,20.4818,20.4586,20.474,54500.0
2011-05-02 12:05:00,26.42,26.43,26.41,26.41,42300.0,20.4663,20.474,20.4586,20.4586,42300.0
2011-05-02 12:10:00,26.42,26.43,26.41,26.41,39500.0,20.4663,20.474,20.4586,20.4586,39500.0
2011-05-02 12:15:00,26.41,26.42,26.41,26.42,107100.0,20.4586,20.4663,20.4586,20.4663,107100.0
2011-05-02 12:20:00,26.41,26.42,26.35,26.35,146500.0,20.4586,20.4663,20.4121,20.4121,146500.0
2011-05-02 12:25:00,26.36,26.36,26.33,26.35,110800.0,20.4198,20.4198,20.3966,20.4121,110800.0
2011-05-02 12:30:00,26.34,26.39,26.34,26.39,129800.0,20.4043,20.4431,20.4043,20.4431,129800.0
2011-05-02 12:35:00,26.39,26.39,26.37,26.39,31400.0,20.4431,20.4431,20.4276,20.4431,31400.0
2011-05-02 12:40:00,26.39,26.39,26.35,26.38,48900.0,20.4431,20.4431,20.4121,20.4353,48900.0
2011-05-02 12:45:00,26.38,26.38,26.36,26.38,41000.0,20.4353,20.4353,20.4198,20.4353,41000.0
2011-05-02 12:50:00,26.37,26.41,26.37,26.4,113500.0,20.4276,20.4586,20.4276,20.4508,113500.0
2011-05-02 12:55:00,26.41,26.42,26.39,26.39,51200.0,20.4586,20.4663,20.4431,20.4431,51200.0
2011-05-02 13:00:00,26.39,26.41,26.38,26.39,38800.0,20.4431,20.4586,20.4353,20.4431,38800.0
2011-05-02 13:05:00,26.39,26.39,26.37,26.38,47000.0,20.4431,20.4431,20.4276,20.4353,47000.0
2011-05-02 13:10:00,26.37,26.38,26.36,26.38,38100.0,20.4276,20.4353,20.4198,20.4353,38100.0
2011-05-02 13:15:00,26.37,26.4,26.37,26.39,69500.0,20.4276,20.4508,20.4276,20.4431,69500.0
2011-05-02 13:20:00,26.39,26.46,26.39,26.45,108200.0,20.4431,20.4973,20.4431,20.4895,108200.0
2011-05-02 13:25:00,26.46,26.5,26.46,26.5,68200.0,20.4973,20.5283,20.4973,20.5283,68200.0
2011-05-02 13:30:00,26.49,26.5,26.49,26.5,33800.0,20.5205,20.5283,20.5205,20.5283,33800.0
2011-05-02 13:35:00,26.5,26.52,26.5,26.52,37800.0,20.5283,20.5438,20.5283,20.5438,37800.0
2011-05-02 13:40:00,26.52,26.54,26.51,26.54,40300.0,20.5438,20.5593,20.536,20.5593,40300.0
2011-05-02 13:45:00,26.53,26.54,26.53,26.53,30700.0,20.5515,20.5593,20.5515,20.5515,30700.0
2011-05-02 13:50:00,26.53,26.54,26.51,26.53,66700.0,20.5515,20.5593,20.536,20.5515,66700.0
2011-05-02 13:55:00,26.53,26.53,26.51,26.52,72100.0,20.5515,20.5515,20.536,20.5438,72100.0
2011-05-02 14:00:00,26.52,26.53,26.51,26.52,121900.0,20.5438,20.5515,20.536,20.5438,121900.0
2011-05-02 14:05:00,26.51,26.53,26.51,26.52,45200.0,20.536,20.5515,20.536,20.5438,45200.0
2011-05-02 14:10:00,26.52,26.54,26.52,26.53,68800.0,20.5438,20.5593,20.5438,20.5515,68800.0
2011-05-02 14:15:00,26.52,26.53,26.49,26.5,75600.0,20.5438,20.5515,20.5205,20.5283,75600.0
2011-05-02 14:20:00,26.49,26.51,26.48,26.5,42100.0,20.5205,20.536,20.5128,20.5283,42100.0
2011-05-02 14:25:00,26.5,26.51,26.47,26.49,37600.0,20.5283,20.536,20.505,20.5205,37600.0
2011-05-02 14:30:00,26.48,26.5,26.47,26.48,54000.0,20.5128,20.5283,20.505,20.5128,54000.0
2011-05-02 14:35:00,26.47,26.5,26.47,26.47,102300.0,20.505,20.5283,20.505,20.505,102300.0
2011-05-02 14:40:00,26.47,26.48,26.46,26.46,43400.0,20.505,20.5128,20.4973,20.4973,43400.0
2011-05-02 14:45:00,26.46,26.46,26.43,26.43,38300.0,20.4973,20.4973,20.474,20.474,38300.0
2011-05-02 14:50:00,26.43,26.47,26.42,26.44,69900.0,20.474,20.505,20.4663,20.4818,69900.0
2011-05-02 14:55:00,26.45,26.45,26.39,26.39,64200.0,20.4895,20.4895,20.4431,20.4431,64200.0
2011-05-02 15:00:00,26.39,26.42,26.38,26.39,73000.0,20.4431,20.4663,20.4353,20.4431,73000.0
2011-05-02 15:05:00,26.39,26.45,26.39,26.44,78600.0,20.4431,20.4895,20.4431,20.4818,78600.0
2011-05-02 15:10:00,26.44,26.45,26.42,26.43,119800.0,20.4818,20.4895,20.4663,20.474,119800.0
2011-05-02 15:15:00,26.43,26.44,26.42,26.43,91600.0,20.474,20.4818,20.4663,20.474,91600.0
2011-05-02 15:20:00,26.42,26.47,26.42,26.46,122200.0,20.4663,20.505,20.4663,20.4973,122200.0
2011-05-02 15:25:00,26.46,26.47,26.41,26.43,157500.0,20.4973,20.505,20.4586,20.474,157500.0
2011-05-02 15:30:00,26.44,26.44,26.4,26.42,99800.0,20.4818,20.4818,20.4508,20.4663,99800.0
2011-05-02 15:35:00,26.42,26.43,26.37,26.39,131000.0,20.4663,20.474,20.4276,20.4431,131000.0
2011-05-02 15:40:00,26.39,26.4,26.35,26.35,140600.0,20.4431,20.4508,20.4121,20.4121,140600.0
2011-05-02 15:45:00,26.35,26.37,26.35,26.37,170200.0,20.4121,20.4276,20.4121,20.4276,170200.0
2011-05-02 15:50:00,26.37,26.4,26.36,26.39,206000.0,20.4276,20.4508,20.4198,20.4431,206000.0
2011-05-02 15:55:00,26.39,26.4,26.36,26.4,750600.0,20.4431,20.4508,20.4198,20.4508,750600.0
2011-05-03 09:30:00,26.24,26.24,26.06,26.14,702800.0,20.3269,20.3269,20.1874,20.2494,702800.0
2011-05-03 09:35:00,26.14,26.16,26.03,26.04,313400.0,20.2494,20.2649,20.1642,20.1719,313400.0
2011-05-03 09:40:00,26.04,26.06,26.0,26.05,321900.0,20.1719,20.1874,20.1409,20.1797,321900.0
2011-05-03 09:45:00,26.05,26.11,26.0,26.01,424500.0,20.1797,20.2262,20.1409,20.1487,424500.0
2011-05-03 09:50:00,26.0,26.06,25.99,26.0,898600.0,20.1409,20.1874,20.1332,20.1409,898600.0
2011-05-03 09:55:00,26.0,26.12,26.0,26.04,281700.0,20.1409,20.2339,20.1409,20.1719,281700.0
2011-05-03 10:00:00,26.06,26.08,26.01,26.04,210500.0,20.1874,20.2029,20.1487,20.1719,210500.0
2011-05-03 10:05:00,26.04,26.04,25.98,26.0,520400.0,20.1719,20.1719,20.1255,20.1409,520400.0
2011-05-03 10:10:00,26.01,26.02,25.97,26.0,450300.0,20.1487,20.1564,20.1177,20.1409,450300.0
2011-05-03 10:15:00,25.99,26.02,25.99,26.02,260000.0,20.1332,20.1564,20.1332,20.1564,260000.0
2011-05-03 10:20:00,26.02,26.02,25.97,25.99,384600.0,20.1564,20.1564,20.1177,20.1332,384600.0
2011-05-03 10:25:00,25.97,26.0,25.95,25.99,171500.0,20.1177,20.1409,20.1022,20.1332,171500.0
2011-05-03 10:30:00,26.0,26.0,25.97,25.99,194000.0,20.1409,20.1409,20.1177,20.1332,194000.0
2011-05-03 10:35:00,25.99,25.99,25.94,25.94,175900.0,20.1332,20.1332,20.0945,20.0945,175900.0
2011-05-03 10:40:00,25.94,25.97,25.92,25.96,255200.0,20.0945,20.1177,20.079,20.11,255200.0
2011-05-03 10:45:00,25.96,26.0,25.95,25.99,202700.0,20.11,20.1409,20.1022,20.1332,202700.0
2011-05-03 10:50:00,25.99,26.0,25.98,26.0,62800.0,20.1332,20.1409,20.1255,20.1409,62800.0
2011-05-03 10:55:00,26.0,26.0,25.97,26.0,109000.0,20.1409,20.1409,20.1177,20.1409,109000.0
2011-05-03 11:00:00,26.0,26.01,25.98,26.01,137700.0,20.1409,20.1487,20.1255,20.1487,137700.0
2011-05-03 11:05:00,26.02,26.02,25.99,26.0,235800.0,20.1564,20.1564,20.1332,20.1409,235800.0
2011-05-03 11:10:00,26.0,26.01,25.98,25.99,97200.0,20.1409,20.1487,20.1255,20.1332,97200.0
2011-05-03 11:15:00,26.0,26.0,25.97,25.98,393200.0,20.1409,20.1409,20.1177,20.1255,393200.0
2011-05-03 11:20:00,25.98,26.0,25.97,26.0,240100.0,20.1255,20.1409,20.1177,20.1409,240100.0
2011-05-03 11:25:00,26.0,26.0,25.98,26.0,152600.0,20.1409,20.1409,20.1255,20.1409,152600.0
2011-05-03 11:30:00,26.0,26.01,25.98,25.99,100100.0,20.1409,20.1487,20.1255,20.1332,100100.0
2011-05-03 11:35:00,26.0,26.0,25.97,25.98,58500.0,20.1409,20.1409,20.1177,20.1255,58500.0
2011-05-03 11:40:00,25.97,25.98,25.95,25.98,97600.0,20.1177,20.1255,20.1022,20.1255,97600.0
2011-05-03 11:45:00,25.98,25.99,25.93,25.94,200200.0,20.1255,20.1332,20.0867,20.0945,200200.0
2011-05-03 11:50:00,25.94,25.96,25.94,25.96,80600.0,20.0945,20.11,20.0945,20.11,80600.0
2011-05-03 11:55:00,25.96,25.96,25.93,25.94,103500.0,20.11,20.11,20.0867,20.0945,103500.0
2011-05-03 12:00:00,25.94,25.94,25.9,25.9,111200.0,20.0945,20.0945,20.0635,20.0635,111200.0
2011-05-03 12:05:00,25.9,25.91,25.87,25.88,216600.0,20.0635,20.0712,20.0402,20.048,216600.0
2011-05-03 12:10:00,25.87,25.93,25.87,25.92,94200.0,20.0402,20.0867,20.0402,20.079,94200.0
2011-05-03 12:15:00,25.92,25.92,25.89,25.89,40900.0,20.079,20.079,20.0557,20.0557,40900.0
2011-05-03 12:20:00,25.89,25.91,25.86,25.86,124600.0,20.0557,20.0712,20.0325,20.0325,124600.0
2011-05-03 12:25:00,25.86,25.89,25.85,25.88,100000.0,20.0325,20.0557,20.0248,20.048,100000.0
2011-05-03 12:30:00,25.88,25.92,25.88,25.91,65800.0,20.048,20.079,20.048,20.0712,65800.0
2011-05-03 12:35:00,25.9,25.91,25.88,25.88,75300.0,20.0635,20.0712,20.048,20.048,75300.0
2011-05-03 12:40:00,25.88,25.93,25.88,25.93,104900.0,20.048,20.0867,20.048,20.0867,104900.0
2011-05-03 12:45:00,25.93,25.97,25.92,25.95,147200.0,20.0867,20.1177,20.079,20.1022,147200.0
2011-05-03 12:50:00,25.95,25.95,25.89,25.89,143300.0,20.1022,20.1022,20.0557,20.0557,143300.0
2011-05-03 12:55:00,25.89,25.89,25.86,25.86,75100.0,20.0557,20.0557,20.0325,20.0325,75100.0
2011-05-03 13:00:00,25.87,25.89,25.84,25.86,66200.0,20.0402,20.0557,20.017,20.0325,66200.0
2011-05-03 13:05:00,25.85,25.88,25.84,25.88,54700.0,20.0248,20.048,20.017,20.048,54700.0
2011-05-03 13:10:00,25.87,25.89,25.87,25.89,40400.0,20.0402,20.0557,20.0402,20.0557,40400.0
2011-05-03 13:15:00,25.88,25.95,25.88,25.94,93100.0,20.048,20.1022,20.048,20.0945,93100.0
2011-05-03 13:20:00,25.94,25.95,25.94,25.95,93900.0,20.0945,20.1022,20.0945,20.1022,93900.0
2011-05-03 13:25:00,25.94,25.95,25.91,25.93,128900.0,20.0945,20.1022,20.0712,20.0867,128900.0
2011-05-03 13:30:00,25.92,25.95,25.92,25.93,368800.0,20.079,20.1022,20.079,20.0867,368800.0
2011-05-03 13:35:00,25.94,25.96,25.93,25.95,49600.0,20.0945,20.11,20.0867,20.1022,49600.0
2011-05-03 13:40:00,25.94,25.95,25.93,25.95,115800.0,20.0945,20.1022,20.0867,20.1022,115800.0
2011-05-03 13:45:00,25.95,25.95,25.92,25.94,58600.0,20.1022,20.1022,20.079,20.0945,58600.0
2011-05-03 13:50:00,25.95,25.99,25.94,25.98,96200.0,20.1022,20.1332,20.0945,20.1255,96200.0
2011-05-03 13:55:00,25.98,26.0,25.96,26.0,51000.0,20.1255,20.1409,20.11,20.1409,51000.0
2011-05-03 14:00:00,25.99,26.0,25.98,25.98,61700.0,20.1332,20.1409,20.1255,20.1255,61700.0
2011-05-03 14:05:00,25.98,25.98,25.95,25.96,94100.0,20.1255,20.1255,20.1022,20.11,94100.0
2011-05-03 14:10:00,25.97,25.99,25.93,25.99,98300.0,20.1177,20.1332,20.0867,20.1332,98300.0
2011-05-03 14:15:00,25.99,26.0,25.96,25.97,79400.0,20.1332,20.1409,20.11,20.1177,79400.0
2011-05-03 14:20:00,25.96,25.98,25.93,25.93,57900.0,20.11,20.1255,20.0867,20.0867,57900.0
2011-05-03 14:25:00,25.93,25.99,25.93,25.99,86300.0,20.0867,20.1332,20.0867,20.1332,86300.0
2011-05-03 14:30:00,26.0,26.01,25.98,25.99,132900.0,20.1409,20.1487,20.1255,20.1332,132900.0
2011-05-03 14:35:00,25.98,25.99,25.95,25.95,92500.0,20.1255,20.1332,20.1022,20.1022,92500.0
2011-05-03 14:40:00,25.96,26.0,25.95,26.0,66200.0,20.11,20.1409,20.1022,20.1409,66200.0
2011-05-03 14:45:00,26.0,26.0,25.98,26.0,79900.0,20.1409,20.1409,20.1255,20.1409,79900.0
2011-05-03 14:50:00,26.0,26.0,25.98,25.98,98100.0,20.1409,20.1409,20.1255,20.1255,98100.0
2011-05-03 14:55:00,25.98,26.0,25.95,26.0,110100.0,20.1255,20.1409,20.1022,20.1409,110100.0
2011-05-03 15:00:00,25.99,26.0,25.98,26.0,86000.0,20.1332,20.1409,20.1255,20.1409,86000.0
2011-05-03 15:05:00,26.0,26.03,25.99,26.0,250700.0,20.1409,20.1642,20.1332,20.1409,250700.0
2011-05-03 15:10:00,26.0,26.02,25.99,26.02,156400.0,20.1409,20.1564,20.1332,20.1564,156400.0
2011-05-03 15:15:00,26.02,26.02,25.99,26.0,128000.0,20.1564,20.1564,20.1332,20.1409,128000.0
2011-05-03 15:20:00,26.0,26.05,25.99,26.04,167500.0,20.1409,20.1797,20.1332,20.1719,167500.0
2011-05-03 15:25:00,26.05,26.05,26.01,26.03,149800.0,20.1797,20.1797,20.1487,20.1642,149800.0
2011-05-03 15:30:00,26.02,26.05,26.0,26.02,261500.0,20.1564,20.1797,20.1409,20.1564,261500.0
2011-05-03 15:35:00,26.02,26.02,25.99,26.01,198800.0,20.1564,20.1564,20.1332,20.1487,198800.0
2011-05-03 15:40:00,26.01,26.06,26.0,26.05,271600.0,20.1487,20.1874,20.1409,20.1797,271600.0
2011-05-03 15:45:00,26.05,26.07,26.0,26.0,235700.0,20.1797,20.1952,20.1409,20.1409,235700.0
2011-05-03 15:50:00,26.0,26.03,25.99,26.03,316700.0,20.1409,20.1642,20.1332,20.1642,316700.0
2011-05-03 15:55:00,26.03,26.06,26.02,26.04,323100.0,20.1642,20.1874,20.1564,20.1719,323100.0
2011-05-04 09:30:00,26.05,26.2,26.01,26.19,311300.0,20.1797,20.2959,20.1487,20.2881,311300.0
2011-05-04 09:35:00,26.19,26.27,26.16,26.23,176500.0,20.2881,20.3501,20.2649,20.3191,176500.0
2011-05-04 09:40:00,26.23,26.24,26.18,26.2,129000.0,20.3191,20.3269,20.2804,20.2959,129000.0
2011-05-04 09:45:00,26.21,26.22,26.16,26.16,150100.0,20.3036,20.3114,20.2649,20.2649,150100.0
2011-05-04 09:50:00,26.17,26.17,26.09,26.12,84200.0,20.2726,20.2726,20.2107,20.2339,84200.0
2011-05-04 09:55:00,26.13,26.15,25.98,26.05,285900.0,20.2417,20.2571,20.1255,20.1797,285900.0
2011-05-04 10:00:00,26.05,26.05,25.99,26.04,274500.0,20.1797,20.1797,20.1332,20.1719,274500.0
2011-05-04 10:05:00,26.04,26.09,25.95,25.95,129900.0,20.1719,20.2107,20.1022,20.1022,129900.0
2011-05-04 10:10:00,25.96,26.02,25.96,26.01,135600.0,20.11,20.1564,20.11,20.1487,135600.0
2011-05-04 10:15:00,26.01,26.02,25.96,25.98,120400.0,20.1487,20.1564,20.11,20.1255,120400.0
2011-05-04 10:20:00,25.99,26.0,25.95,25.95,78300.0,20.1332,20.1409,20.1022,20.1022,78300.0
2011-05-04 10:25:00,25.95,25.99,25.94,25.95,165300.0,20.1022,20.1332,20.0945,20.1022,165300.0
2011-05-04 10:30:00,25.95,25.97,25.92,25.96,111600.0,20.1022,20.1177,20.079,20.11,111600.0
2011-05-04 10:35:00,25.96,25.96,25.89,25.94,138600.0,20.11,20.11,20.0557,20.0945,138600.0
2011-05-04 10:40:00,25.94,25.96,25.9,25.9,112200.0,20.0945,20.11,20.0635,20.0635,112200.0
2011-05-04 10:45:00,25.9,25.95,25.89,25.95,178700.0,20.0635,20.1022,20.0557,20.1022,178700.0
2011-05-04 10:50:00,25.95,25.96,25.9,25.9,198400.0,20.1022,20.11,20.0635,20.0635,198400.0
2011-05-04 10:55:00,25.9,25.93,25.9,25.91,165700.0,20.0635,20.0867,20.0635,20.0712,165700.0
2011-05-04 11:00:00,25.91,25.91,25.87,25.88,105300.0,20.0712,20.0712,20.0402,20.048,105300.0
2011-05-04 11:05:00,25.87,25.88,25.81,25.85,311400.0,20.0402,20.048,19.9938,20.0248,311400.0
2011-05-04 11:10:00,25.86,25.86,25.77,25.79,171400.0,20.0325,20.0325,19.9628,19.9783,171400.0
2011-05-04 11:15:00,25.79,25.81,25.76,25.81,224100.0,19.9783,19.9938,19.955,19.9938,224100.0
2011-05-04 11:20:00,25.8,25.82,25.78,25.81,101900.0,19.986,20.0015,19.9705,19.9938,101900.0
2011-05-04 11:25:00,25.81,25.85,25.78,25.84,112300.0,19.9938,20.0248,19.9705,20.017,112300.0
2011-05-04 11:30:00,25.83,25.84,25.79,25.81,253300.0,20.0093,20.017,19.9783,19.9938,253300.0
2011-05-04 11:35:00,25.81,25.81,25.75,25.75,121200.0,19.9938,19.9938,19.9473,19.9473,121200.0
2011-05-04 11:40:00,25.76,25.77,25.72,25.74,239600.0,19.955,19.9628,19.924,19.9395,239600.0
2011-05-04 11:45:00,25.74,25.75,25.73,25.73,93500.0,19.9395,19.9473,19.9318,19.9318,93500.0
2011-05-04 11:50:00,25.73,25.74,25.68,25.69,224900.0,19.9318,19.9395,19.8931,19.9008,224900.0
2011-05-04 11:55:00,25.69,25.71,25.67,25.7,208000.0,19.9008,19.9163,19.8853,19.9086,208000.0
2011-05-04 12:00:00,25.7,25.75,25.69,25.75,151100.0,19.9086,19.9473,19.9008,19.9473,151100.0
2011-05-04 12:05:00,25.75,25.77,25.72,25.75,195700.0,19.9473,19.9628,19.924,19.9473,195700.0
2011-05-04 12:10:00,25.76,25.76,25.7,25.7,331400.0,19.955,19.955,19.9086,19.9086,331400.0
2011-05-04 12:15:00,25.7,25.74,25.69,25.7,183600.0,19.9086,19.9395,19.9008,19.9086,183600.0
2011-05-04 12:20:00,25.71,25.72,25.67,25.68,116500.0,19.9163,19.924,19.8853,19.8931,116500.0
2011-05-04 12:25:00,25.68,25.71,25.66,25.71,129300.0,19.8931,19.9163,19.8776,19.9163,129300.0
2011-05-04 12:30:00,25.7,25.76,25.7,25.74,129400.0,19.9086,19.955,19.9086,19.9395,129400.0
2011-05-04 12:35:00,25.74,25.74,25.68,25.69,143100.0,19.9395,19.9395,19.8931,19.9008,143100.0
2011-05-04 12:40:00,25.69,25.69,25.64,25.64,116000.0,19.9008,19.9008,19.8621,19.8621,116000.0
2011-05-04 12:45:00,25.64,25.71,25.64,25.7,123300.0,19.8621,19.9163,19.8621,19.9086,123300.0
2011-05-04 12:50:00,25.7,25.71,25.67,25.68,130900.0,19.9086,19.9163,19.8853,19.8931,130900.0
2011-05-04 12:55:00,25.68,25.72,25.68,25.71,94900.0,19.8931,19.924,19.8931,19.9163,94900.0
2011-05-04 13:00:00,25.71,25.76,25.7,25.74,299600.0,19.9163,19.955,19.9086,19.9395,299600.0
2011-05-04 13:05:00,25.73,25.77,25.73,25.73,119800.0,19.9318,19.9628,19.9318,19.9318,119800.0
2011-05-04 13:10:00,25.73,25.75,25.73,25.75,215000.0,19.9318,19.9473,19.9318,19.9473,215000.0
2011-05-04 13:15:00,25.75,25.76,25.74,25.74,141100.0,19.9473,19.955,19.9395,19.9395,141100.0
2011-05-04 13:20:00,25.74,25.76,25.73,25.73,90900.0,19.9395,19.955,19.9318,19.9318,90900.0
2011-05-04 13:25:00,25.73,25.73,25.69,25.7,94400.0,19.9318,19.9318,19.9008,19.9086,94400.0
2011-05-04 13:30:00,25.7,25.71,25.69,25.7,107900.0,19.9086,19.9163,19.9008,19.9086,107900.0
2011-05-04 13:35:00,25.7,25.71,25.67,25.67,174800.0,19.9086,19.9163,19.8853,19.8853,174800.0
2011-05-04 13:40:00,25.67,25.69,25.67,25.68,71300.0,19.8853,19.9008,19.8853,19.8931,71300.0
2011-05-04 13:45:00,25.68,25.7,25.67,25.69,81000.0,19.8931,19.9086,19.8853,19.9008,81000.0
2011-05-04 13:50:00,25.69,25.7,25.67,25.69,105200.0,19.9008,19.9086,19.8853,19.9008,105200.0
2011-05-04 13:55:00,25.69,25.69,25.67,25.67,66400.0,19.9008,19.9008,19.8853,19.8853,66400.0
2011-05-04 14:00:00,25.67,25.7,25.66,25.68,239000.0,19.8853,19.9086,19.8776,19.8931,239000.0
2011-05-04 14:05:00,25.68,25.71,25.67,25.7,78700.0,19.8931,19.9163,19.8853,19.9086,78700.0
2011-05-04 14:10:00,25.7,25.7,25.68,25.69,141400.0,19.9086,19.9086,19.8931,19.9008,141400.0
2011-05-04 14:15:00,25.69,25.71,25.68,25.7,155000.0,19.9008,19.9163,19.8931,19.9086,155000.0
2011-05-04 14:20:00,25.7,25.71,25.69,25.7,83100.0,19.9086,19.9163,19.9008,19.9086,83100.0
2011-05-04 14:25:00,25.7,25.72,25.68,25.7,325000.0,19.9086,19.924,19.8931,19.9086,325000.0
2011-05-04 14:30:00,25.69,25.71,25.67,25.69,141100.0,19.9008,19.9163,19.8853,19.9008,141100.0
2011-05-04 14:35:00,25.69,25.71,25.67,25.71,230400.0,19.9008,19.9163,19.8853,19.9163,230400.0
2011-05-04 14:40:00,25.7,25.71,25.69,25.7,316000.0,19.9086,19.9163,19.9008,19.9086,316000.0
2011-05-04 14:45:00,25.69,25.7,25.66,25.69,81000.0,19.9008,19.9086,19.8776,19.9008,81000.0
2011-05-04 14:50:00,25.69,25.81,25.69,25.8,391500.0,19.9008,19.9938,19.9008,19.986,391500.0
2011-05-04 14:55:00,25.81,25.83,25.73,25.75,239200.0,19.9938,20.0093,19.9318,19.9473,239200.0
2011-05-04 15:00:00,25.74,25.78,25.74,25.78,531700.0,19.9395,19.9705,19.9395,19.9705,531700.0
2011-05-04 15:05:00,25.78,25.78,25.73,25.73,700200.0,19.9705,19.9705,19.9318,19.9318,700200.0
2011-05-04 15:10:00,25.73,25.75,25.72,25.73,237000.0,19.9318,19.9473,19.924,19.9318,237000.0
2011-05-04 15:15:00,25.72,25.78,25.71,25.77,239800.0,19.924,19.9705,19.9163,19.9628,239800.0
2011-05-04 15:20:00,25.77,25.82,25.76,25.82,412800.0,19.9628,20.0015,19.955,20.0015,412800.0
2011-05-04 15:25:00,25.82,25.82,25.78,25.8,418600.0,20.0015,20.0015,19.9705,19.986,418600.0
2011-05-04 15:30:00,25.8,25.82,25.78,25.79,692600.0,19.986,20.0015,19.9705,19.9783,692600.0
2011-05-04 15:35:00,25.78,25.83,25.78,25.8,282600.0,19.9705,20.0093,19.9705,19.986,282600.0
2011-05-04 15:40:00,25.8,25.82,25.78,25.8,257900.0,19.986,20.0015,19.9705,19.986,257900.0
2011-05-04 15:45:00,25.81,25.82,25.79,25.8,278000.0,19.9938,20.0015,19.9783,19.986,278000.0
2011-05-04 15:50:00,25.8,25.81,25.78,25.78,307400.0,19.986,19.9938,19.9705,19.9705,307400.0
2011-05-04 15:55:00,25.78,25.81,25.75,25.77,988500.0,19.9705,19.9938,19.9473,19.9628,988500.0
2011-05-05 09:30:00,25.72,25.75,25.57,25.7,207100.0,19.924,19.9473,19.8078,19.9086,207100.0
2011-05-05 09:35:00,25.71,25.72,25.62,25.65,114300.0,19.9163,19.924,19.8466,19.8698,114300.0
2011-05-05 09:40:00,25.64,25.71,25.64,25.69,103500.0,19.8621,19.9163,19.8621,19.9008,103500.0
2011-05-05 09:45:00,25.69,25.72,25.68,25.7,157500.0,19.9008,19.924,19.8931,19.9086,157500.0
2011-05-05 09:50:00,25.71,25.74,25.68,25.69,197700.0,19.9163,19.9395,19.8931,19.9008,197700.0
2011-05-05 09:55:00,25.7,25.72,25.66,25.68,181600.0,19.9086,19.924,19.8776,19.8931,181600.0
2011-05-05 10:00:00,25.68,25.73,25.67,25.73,201200.0,19.8931,19.9318,19.8853,19.9318,201200.0
2011-05-05 10:05:00,25.73,25.74,25.7,25.71,277400.0,19.9318,19.9395,19.9086,19.9163,277400.0
2011-05-05 10:10:00,25.71,25.73,25.66,25.69,231300.0,19.9163,19.9318,19.8776,19.9008,231300.0
2011-05-05 10:15:00,25.69,25.71,25.63,25.7,250200.0,19.9008,19.9163,19.8543,19.9086,250200.0
2011-05-05 10:20:00,25.7,25.73,25.69,25.73,146500.0,19.9086,19.9318,19.9008,19.9318,146500.0
2011-05-05 10:25:00,25.72,25.73,25.68,25.72,207400.0,19.924,19.9318,19.8931,19.924,207400.0
2011-05-05 10:30:00,25.71,25.76,25.69,25.76,222300.0,19.9163,19.955,19.9008,19.955,222300.0
2011-05-05 10:35:00,25.75,25.77,25.72,25.74,143300.0,19.9473,19.9628,19.924,19.9395,143300.0
2011-05-05 10:40:00,25.73,25.77,25.71,25.73,255400.0,19.9318,19.9628,19.9163,19.9318,255400.0
2011-05-05 10:45:00,25.73,25.77,25.7,25.74,255800.0,19.9318,19.9628,19.9086,19.9395,255800.0
2011-05-05 10:50:00,25.74,25.78,25.73,25.75,128300.0,19.9395,19.9705,19.9318,19.9473,128300.0
2011-05-05 10:55:00,25.75,25.78,25.73,25.76,90700.0,19.9473,19.9705,19.9318,19.955,90700.0
2011-05-05 11:00:00,25.75,25.79,25.75,25.78,189500.0,19.9473,19.9783,19.9473,19.9705,189500.0
2011-05-05 11:05:00,25.78,25.81,25.75,25.75,176100.0,19.9705,19.9938,19.9473,19.9473,176100.0
2011-05-05 11:10:00,25.75,25.76,25.71,25.74,327300.0,19.9473,19.955,19.9163,19.9395,327300.0
2011-05-05 11:15:00,25.74,25.75,25.67,25.74,190600.0,19.9395,19.9473,19.8853,19.9395,190600.0
2011-05-05 11:20:00,25.74,25.78,25.74,25.77,102300.0,19.9395,19.9705,19.9395,19.9628,102300.0
2011-05-05 11:25:00,25.78,25.8,25.77,25.79,204400.0,19.9705,19.986,19.9628,19.9783,204400.0
2011-05-05 11:30:00,25.79,25.82,25.79,25.81,174900.0,19.9783,20.0015,19.9783,19.9938,174900.0
2011-05-05 11:35:00,25.81,25.86,25.81,25.84,172900.0,19.9938,20.0325,19.9938,20.017,172900.0
2011-05-05 11:40:00,25.84,25.87,25.82,25.85,229400.0,20.017,20.0402,20.0015,20.0248,229400.0
2011-05-05 11:45:00,25.84,25.93,25.84,25.9,393100.0,20.017,20.0867,20.017,20.0635,393100.0
2011-05-05 11:50:00,25.9,25.91,25.87,25.88,295300.0,20.0635,20.0712,20.0402,20.048,295300.0
2011-05-05 11:55:00,25.88,25.93,25.88,25.91,138500.0,20.048,20.0867,20.048,20.0712,138500.0
2011-05-05 12:00:00,25.9,25.96,25.9,25.95,275100.0,20.0635,20.11,20.0635,20.1022,275100.0
2011-05-05 12:05:00,25.95,25.97,25.92,25.94,126700.0,20.1022,20.1177,20.079,20.0945,126700.0
2011-05-05 12:10:00,25.94,25.97,25.93,25.96,68400.0,20.0945,20.1177,20.0867,20.11,68400.0
2011-05-05 12:15:00,25.96,25.96,25.92,25.94,116200.0,20.11,20.11,20.079,20.0945,116200.0
2011-05-05 12:20:00,25.94,25.97,25.93,25.97,64200.0,20.0945,20.1177,20.0867,20.1177,64200.0
2011-05-05 12:25:00,25.96,25.97,25.92,25.94,247200.0,20.11,20.1177,20.079,20.0945,247200.0
2011-05-05 12:30:00,25.94,25.95,25.92,25.95,132100.0,20.0945,20.1022,20.079,20.1022,132100.0
2011-05-05 12:35:00,25.94,25.98,25.93,25.95,243200.0,20.0945,20.1255,20.0867,20.1022,243200.0
2011-05-05 12:40:00,25.95,25.96,25.93,25.94,111500.0,20.1022,20.11,20.0867,20.0945,111500.0
2011-05-05 12:45:00,25.94,25.95,25.87,25.87,176800.0,20.0945,20.1022,20.0402,20.0402,176800.0
2011-05-05 12:50:00,25.87,25.91,25.86,25.89,175000.0,20.0402,20.0712,20.0325,20.0557,175000.0
2011-05-05 12:55:00,25.89,25.92,25.89,25.91,127700.0,20.0557,20.079,20.0557,20.0712,127700.0
2011-05-05 13:00:00,25.91,25.92,25.86,25.88,193500.0,20.0712,20.079,20.0325,20.048,193500.0
2011-05-05 13:05:00,25.87,25.9,25.86,25.89,150800.0,20.0402,20.0635,20.0325,20.0557,150800.0
2011-05-05 13:10:00,25.89,25.91,25.89,25.89,109200.0,20.0557,20.0712,20.0557,20.0557,109200.0
2011-05-05 13:15:00,25.9,25.92,25.89,25.91,236400.0,20.0635,20.079,20.0557,20.0712,236400.0
2011-05-05 13:20:00,25.91,25.93,25.89,25.89,144500.0,20.0712,20.0867,20.0557,20.0557,144500.0
2011-05-05 13:25:00,25.89,25.91,25.88,25.89,164400.0,20.0557,20.0712,20.048,20.0557,164400.0
2011-05-05 13:30:00,25.89,25.91,25.88,25.89,165100.0,20.0557,20.0712,20.048,20.0557,165100.0
2011-05-05 13:35:00,25.89,25.9,25.85,25.85,234800.0,20.0557,20.0635,20.0248,20.0248,234800.0
2011-05-05 13:40:00,25.85,25.86,25.82,25.82,253300.0,20.0248,20.0325,20.0015,20.0015,253300.0
2011-05-05 13:45:00,25.82,25.89,25.82,25.87,105300.0,20.0015,20.0557,20.0015,20.0402,105300.0
2011-05-05 13:50:00,25.87,25.88,25.84,25.87,77800.0,20.0402,20.048,20.017,20.0402,77800.0
2011-05-05 13:55:00,25.87,25.91,25.87,25.9,73500.0,20.0402,20.0712,20.0402,20.0635,73500.0
2011-05-05 14:00:00,25.9,25.91,25.85,25.87,96100.0,20.0635,20.0712,20.0248,20.0402,96100.0
2011-05-05 14:05:00,25.86,25.89,25.85,25.85,103700.0,20.0325,20.0557,20.0248,20.0248,103700.0
2011-05-05 14:10:00,25.85,25.86,25.82,25.84,100500.0,20.0248,20.0325,20.0015,20.017,100500.0
2011-05-05 14:15:00,25.84,25.84,25.79,25.8,322600.0,20.017,20.017,19.9783,19.986,322600.0
2011-05-05 14:20:00,25.81,25.85,25.79,25.81,332800.0,19.9938,20.0248,19.9783,19.9938,332800.0
2011-05-05 14:25:00,25.81,25.82,25.78,25.81,400900.0,19.9938,20.0015,19.9705,19.9938,400900.0
2011-05-05 14:30:00,25.81,25.83,25.8,25.81,133500.0,19.9938,20.0093,19.986,19.9938,133500.0
2011-05-05 14:35:00,25.81,25.86,25.81,25.86,125800.0,19.9938,20.0325,19.9938,20.0325,125800.0
2011-05-05 14:40:00,25.86,25.86,25.82,25.82,49600.0,20.0325,20.0325,20.0015,20.0015,49600.0
2011-05-05 14:45:00,25.82,25.83,25.78,25.8,149900.0,20.0015,20.0093,19.9705,19.986,149900.0
2011-05-05 14:50:00,25.81,25.83,25.79,25.79,231200.0,19.9938,20.0093,19.9783,19.9783,231200.0
2011-05-05 14:55:00,25.79,25.82,25.77,25.81,263100.0,19.9783,20.0015,19.9628,19.9938,263100.0
2011-05-05 15:00:00,25.8,25.82,25.77,25.77,220100.0,19.986,20.0015,19.9628,19.9628,220100.0
2011-05-05 15:05:00,25.77,25.78,25.73,25.73,264800.0,19.9628,19.9705,19.9318,19.9318,264800.0
2011-05-05 15:10:00,25.73,25.73,25.67,25.7,464300.0,19.9318,19.9318,19.8853,19.9086,464300.0
2011-05-05 15:15:00,25.71,25.71,25.65,25.67,222800.0,19.9163,19.9163,19.8698,19.8853,222800.0
2011-05-05 15:20:00,25.67,25.68,25.58,25.61,307600.0,19.8853,19.8931,19.8156,19.8388,307600.0
2011-05-05 15:25:00,25.61,25.65,25.56,25.59,289700.0,19.8388,19.8698,19.8001,19.8233,289700.0
2011-05-05 15:30:00,25.59,25.66,25.59,25.66,471100.0,19.8233,19.8776,19.8233,19.8776,471100.0
2011-05-05 15:35:00,25.66,25.76,25.65,25.76,320700.0,19.8776,19.955,19.8698,19.955,320700.0
2011-05-05 15:40:00,25.76,25.78,25.73,25.77,372100.0,19.955,19.9705,19.9318,19.9628,372100.0
2011-05-05 15:45:00,25.78,25.81,25.76,25.8,473700.0,19.9705,19.9938,19.955,19.986,473700.0
2011-05-05 15:50:00,25.8,25.81,25.75,25.76,440300.0,19.986,19.9938,19.9473,19.955,440300.0
2011-05-05 15:55:00,25.76,25.81,25.74,25.75,840600.0,19.955,19.9938,19.9395,19.9473,840600.0
2011-05-06 09:30:00,25.96,26.15,25.91,26.12,277100.0,20.11,20.2571,20.0712,20.2339,277100.0
2011-05-06 09:35:00,26.12,26.12,25.98,26.03,197700.0,20.2339,20.2339,20.1255,20.1642,197700.0
2011-05-06 09:40:00,26.02,26.03,25.88,25.93,186200.0,20.1564,20.1642,20.048,20.0867,186200.0
2011-05-06 09:45:00,25.93,25.93,25.83,25.83,156500.0,20.0867,20.0867,20.0093,20.0093,156500.0
2011-05-06 09:50:00,25.84,25.87,25.79,25.82,219100.0,20.017,20.0402,19.9783,20.0015,219100.0
2011-05-06 09:55:00,25.82,25.86,25.8,25.86,87900.0,20.0015,20.0325,19.986,20.0325,87900.0
2011-05-06 10:00:00,25.86,25.9,25.83,25.9,128400.0,20.0325,20.0635,20.0093,20.0635,128400.0
2011-05-06 10:05:00,25.9,25.9,25.78,25.78,90400.0,20.0635,20.0635,19.9705,19.9705,90400.0
2011-05-06 10:10:00,25.78,25.79,25.75,25.77,72100.0,19.9705,19.9783,19.9473,19.9628,72100.0
2011-05-06 10:15:00,25.77,25.77,25.74,25.75,136700.0,19.9628,19.9628,19.9395,19.9473,136700.0
2011-05-06 10:20:00,25.74,25.76,25.72,25.72,150500.0,19.9395,19.955,19.924,19.924,150500.0
2011-05-06 10:25:00,25.72,25.74,25.7,25.71,103600.0,19.924,19.9395,19.9086,19.9163,103600.0
2011-05-06 10:30:00,25.71,25.76,25.7,25.75,258200.0,19.9163,19.955,19.9086,19.9473,258200.0
2011-05-06 10:35:00,25.75,25.81,25.74,25.81,163100.0,19.9473,19.9938,19.9395,19.9938,163100.0
2011-05-06 10:40:00,25.8,25.81,25.77,25.8,151700.0,19.986,19.9938,19.9628,19.986,151700.0
2011-05-06 10:45:00,25.8,25.81,25.78,25.8,59100.0,19.986,19.9938,19.9705,19.986,59100.0
2011-05-06 10:50:00,25.8,25.86,25.79,25.86,96000.0,19.986,20.0325,19.9783,20.0325,96000.0
2011-05-06 10:55:00,25.85,25.87,25.83,25.83,100300.0,20.0248,20.0402,20.0093,20.0093,100300.0
2011-05-06 11:00:00,25.83,25.9,25.83,25.89,97600.0,20.0093,20.0635,20.0093,20.0557,97600.0
2011-05-06 11:05:00,25.89,25.91,25.87,25.91,98100.0,20.0557,20.0712,20.0402,20.0712,98100.0
2011-05-06 11:10:00,25.91,25.93,25.89,25.93,90900.0,20.0712,20.0867,20.0557,20.0867,90900.0
2011-05-06 11:15:00,25.93,26.03,25.92,25.99,185200.0,20.0867,20.1642,20.079,20.1332,185200.0
2011-05-06 11:20:00,26.0,26.05,25.99,26.0,203800.0,20.1409,20.1797,20.1332,20.1409,203800.0
2011-05-06 11:25:00,26.01,26.03,25.98,26.01,86100.0,20.1487,20.1642,20.1255,20.1487,86100.0
2011-05-06 11:30:00,26.01,26.03,25.99,26.0,68200.0,20.1487,20.1642,20.1332,20.1409,68200.0
2011-05-06 11:35:00,25.99,26.0,25.95,25.99,96000.0,20.1332,20.1409,20.1022,20.1332,96000.0
2011-05-06 11:40:00,25.99,26.0,25.94,25.96,83800.0,20.1332,20.1409,20.0945,20.11,83800.0
2011-05-06 11:45:00,25.96,25.97,25.95,25.96,91900.0,20.11,20.1177,20.1022,20.11,91900.0
2011-05-06 11:50:00,25.97,25.97,25.93,25.95,121400.0,20.1177,20.1177,20.0867,20.1022,121400.0
2011-05-06 11:55:00,25.96,25.97,25.92,25.95,81100.0,20.11,20.1177,20.079,20.1022,81100.0
2011-05-06 12:00:00,25.95,25.96,25.88,25.88,178100.0,20.1022,20.11,20.048,20.048,178100.0
2011-05-06 12:05:00,25.89,25.92,25.87,25.87,145100.0,20.0557,20.079,20.0402,20.0402,145100.0
2011-05-06 12:10:00,25.87,25.91,25.85,25.87,224100.0,20.0402,20.0712,20.0248,20.0402,224100.0
2011-05-06 12:15:00,25.88,25.89,25.85,25.88,76100.0,20.048,20.0557,20.0248,20.048,76100.0
2011-05-06 12:20:00,25.87,25.93,25.87,25.93,55600.0,20.0402,20.0867,20.0402,20.0867,55600.0
2011-05-06 12:25:00,25.93,25.95,25.87,25.89,194400.0,20.0867,20.1022,20.0402,20.0557,194400.0
2011-05-06 12:30:00,25.89,25.93,25.86,25.89,110700.0,20.0557,20.0867,20.0325,20.0557,110700.0
2011-05-06 12:35:00,25.88,25.91,25.87,25.89,84000.0,20.048,20.0712,20.0402,20.0557,84000.0
2011-05-06 12:40:00,25.89,25.89,25.81,25.84,99200.0,20.0557,20.0557,19.9938,20.017,99200.0
2011-05-06 12:45:00,25.84,25.87,25.84,25.84,85700.0,20.017,20.0402,20.017,20.017,85700.0
2011-05-06 12:50:00,25.85,25.87,25.83,25.85,59300.0,20.0248,20.0402,20.0093,20.0248,59300.0
2011-05-06 12:55:00,25.85,25.86,25.81,25.86,49800.0,20.0248,20.0325,19.9938,20.0325,49800.0
2011-05-06 13:00:00,25.86,25.87,25.84,25.84,53700.0,20.0325,20.0402,20.017,20.017,53700.0
2011-05-06 13:05:00,25.84,25.85,25.8,25.81,141700.0,20.017,20.0248,19.986,19.9938,141700.0
2011-05-06 13:10:00,25.81,25.82,25.74,25.74,207100.0,19.9938,20.0015,19.9395,19.9395,207100.0
2011-05-06 13:15:00,25.74,25.75,25.64,25.66,242200.0,19.9395,19.9473,19.8621,19.8776,242200.0
2011-05-06 13:20:00,25.66,25.73,25.66,25.72,101900.0,19.8776,19.9318,19.8776,19.924,101900.0
2011-05-06 13:25:00,25.73,25.74,25.7,25.73,58400.0,19.9318,19.9395,19.9086,19.9318,58400.0
2011-05-06 13:30:00,25.73,25.76,25.71,25.73,60100.0,19.9318,19.955,19.9163,19.9318,60100.0
2011-05-06 13:35:00,25.72,25.72,25.67,25.69,116000.0,19.924,19.924,19.8853,19.9008,116000.0
2011-05-06 13:40:00,25.69,25.73,25.67,25.68,100000.0,19.9008,19.9318,19.8853,19.8931,100000.0
2011-05-06 13:45:00,25.68,25.69,25.65,25.66,100900.0,19.8931,19.9008,19.8698,19.8776,100900.0
2011-05-06 13:50:00,25.65,25.72,25.65,25.72,173000.0,19.8698,19.924,19.8698,19.924,173000.0
2011-05-06 13:55:00,25.71,25.74,25.71,25.73,102000.0,19.9163,19.9395,19.9163,19.9318,102000.0
2011-05-06 14:00:00,25.72,25.72,25.69,25.72,70100.0,19.924,19.924,19.9008,19.924,70100.0
2011-05-06 14:05:00,25.73,25.75,25.7,25.75,56700.0,19.9318,19.9473,19.9086,19.9473,56700.0
2011-05-06 14:10:00,25.75,25.8,25.75,25.77,57000.0,19.9473,19.986,19.9473,19.9628,57000.0
2011-05-06 14:15:00,25.77,25.78,25.74,25.77,51400.0,19.9628,19.9705,19.9395,19.9628,51400.0
2011-05-06 14:20:00,25.77,25.78,25.72,25.74,173500.0,19.9628,19.9705,19.924,19.9395,173500.0
2011-05-06 14:25:00,25.74,25.74,25.68,25.68,198800.0,19.9395,19.9395,19.8931,19.8931,198800.0
2011-05-06 14:30:00,25.68,25.71,25.67,25.68,276400.0,19.8931,19.9163,19.8853,19.8931,276400.0
2011-05-06 14:35:00,25.68,25.71,25.65,25.7,149900.0,19.8931,19.9163,19.8698,19.9086,149900.0
2011-05-06 14:40:00,25.71,25.73,25.71,25.73,58800.0,19.9163,19.9318,19.9163,19.9318,58800.0
2011-05-06 14:45:00,25.73,25.74,25.67,25.7,112600.0,19.9318,19.9395,19.8853,19.9086,112600.0
2011-05-06 14:50:00,25.7,25.74,25.67,25.7,249400.0,19.9086,19.9395,19.8853,19.9086,249400.0
2011-05-06 14:55:00,25.7,25.71,25.68,25.7,99900.0,19.9086,19.9163,19.8931,19.9086,99900.0
2011-05-06 15:00:00,25.69,25.76,25.67,25.73,114800.0,19.9008,19.955,19.8853,19.9318,114800.0
2011-05-06 15:05:00,25.73,25.74,25.71,25.74,61600.0,19.9318,19.9395,19.9163,19.9395,61600.0
2011-05-06 15:10:00,25.73,25.79,25.73,25.77,123300.0,19.9318,19.9783,19.9318,19.9628,123300.0
2011-05-06 15:15:00,25.76,25.76,25.74,25.75,93600.0,19.955,19.955,19.9395,19.9473,93600.0
2011-05-06 15:20:00,25.75,25.76,25.71,25.71,177000.0,19.9473,19.955,19.9163,19.9163,177000.0
2011-05-06 15:25:00,25.71,25.72,25.68,25.69,139500.0,19.9163,19.924,19.8931,19.9008,139500.0
2011-05-06 15:30:00,25.69,25.69,25.66,25.67,132000.0,19.9008,19.9008,19.8776,19.8853,132000.0
2011-05-06 15:35:00,25.66,25.7,25.66,25.67,172800.0,19.8776,19.9086,19.8776,19.8853,172800.0
2011-05-06 15:40:00,25.67,25.71,25.66,25.71,120200.0,19.8853,19.9163,19.8776,19.9163,120200.0
2011-05-06 15:45:00,25.71,25.72,25.67,25.67,558300.0,19.9163,19.924,19.8853,19.8853,558300.0
2011-05-06 15:50:00,25.68,25.68,25.65,25.66,276100.0,19.8931,19.8931,19.8698,19.8776,276100.0
2011-05-06 15:55:00,25.67,25.68,25.65,25.65,528600.0,19.8853,19.8931,19.8698,19.8698,528600.0
2011-05-09 09:30:00,25.7,25.76,25.6,25.75,253200.0,19.9086,19.955,19.8311,19.9473,253200.0
2011-05-09 09:35:00,25.75,25.84,25.71,25.73,217800.0,19.9473,20.017,19.9163,19.9318,217800.0
2011-05-09 09:40:00,25.73,25.75,25.67,25.69,128800.0,19.9318,19.9473,19.8853,19.9008,128800.0
2011-05-09 09:45:00,25.69,25.74,25.69,25.7,111100.0,19.9008,19.9395,19.9008,19.9086,111100.0
2011-05-09 09:50:00,25.7,25.75,25.68,25.7,69400.0,19.9086,19.9473,19.8931,19.9086,69400.0
2011-05-09 09:55:00,25.7,25.75,25.7,25.72,69400.0,19.9086,19.9473,19.9086,19.924,69400.0
2011-05-09 10:00:00,25.71,25.75,25.71,25.75,109900.0,19.9163,19.9473,19.9163,19.9473,109900.0
2011-05-09 10:05:00,25.75,25.8,25.72,25.75,142600.0,19.9473,19.986,19.924,19.9473,142600.0
2011-05-09 10:10:00,25.75,25.79,25.72,25.72,73300.0,19.9473,19.9783,19.924,19.924,73300.0
2011-05-09 10:15:00,25.73,25.74,25.64,25.66,159600.0,19.9318,19.9395,19.8621,19.8776,159600.0
2011-05-09 10:20:00,25.65,25.68,25.63,25.67,119600.0,19.8698,19.8931,19.8543,19.8853,119600.0
2011-05-09 10:25:00,25.68,25.69,25.64,25.64,159000.0,19.8931,19.9008,19.8621,19.8621,159000.0
2011-05-09 10:30:00,25.64,25.67,25.62,25.67,188100.0,19.8621,19.8853,19.8466,19.8853,188100.0
2011-05-09 10:35:00,25.68,25.68,25.63,25.64,100300.0,19.8931,19.8931,19.8543,19.8621,100300.0
2011-05-09 10:40:00,25.64,25.66,25.62,25.64,137600.0,19.8621,19.8776,19.8466,19.8621,137600.0
2011-05-09 10:45:00,25.64,25.66,25.62,25.66,66500.0,19.8621,19.8776,19.8466,19.8776,66500.0
2011-05-09 10:50:00,25.66,25.68,25.64,25.67,145500.0,19.8776,19.8931,19.8621,19.8853,145500.0
2011-05-09 10:55:00,25.67,25.68,25.64,25.66,78500.0,19.8853,19.8931,19.8621,19.8776,78500.0
2011-05-09 11:00:00,25.66,25.68,25.65,25.68,58300.0,19.8776,19.8931,19.8698,19.8931,58300.0
2011-05-09 11:05:00,25.68,25.72,25.67,25.69,105300.0,19.8931,19.924,19.8853,19.9008,105300.0
2011-05-09 11:10:00,25.69,25.72,25.68,25.7,100700.0,19.9008,19.924,19.8931,19.9086,100700.0
2011-05-09 11:15:00,25.7,25.72,25.68,25.7,323700.0,19.9086,19.924,19.8931,19.9086,323700.0
2011-05-09 11:20:00,25.7,25.7,25.66,25.67,37500.0,19.9086,19.9086,19.8776,19.8853,37500.0
2011-05-09 11:25:00,25.67,25.7,25.67,25.7,30200.0,19.8853,19.9086,19.8853,19.9086,30200.0
2011-05-09 11:30:00,25.7,25.71,25.68,25.69,32000.0,19.9086,19.9163,19.8931,19.9008,32000.0
2011-05-09 11:35:00,25.69,25.7,25.68,25.69,43300.0,19.9008,19.9086,19.8931,19.9008,43300.0
2011-05-09 11:40:00,25.69,25.7,25.65,25.69,102100.0,19.9008,19.9086,19.8698,19.9008,102100.0
2011-05-09 11:45:00,25.68,25.73,25.68,25.73,43000.0,19.8931,19.9318,19.8931,19.9318,43000.0
2011-05-09 11:50:00,25.73,25.76,25.71,25.74,109700.0,19.9318,19.955,19.9163,19.9395,109700.0
2011-05-09 11:55:00,25.74,25.74,25.7,25.71,52400.0,19.9395,19.9395,19.9086,19.9163,52400.0
2011-05-09 12:00:00,25.71,25.75,25.68,25.74,75600.0,19.9163,19.9473,19.8931,19.9395,75600.0
2011-05-09 12:05:00,25.74,25.75,25.73,25.75,86200.0,19.9395,19.9473,19.9318,19.9473,86200.0
2011-05-09 12:10:00,25.74,25.76,25.74,25.76,109500.0,19.9395,19.955,19.9395,19.955,109500.0
2011-05-09 12:15:00,25.76,25.78,25.75,25.77,101900.0,19.955,19.9705,19.9473,19.9628,101900.0
2011-05-09 12:20:00,25.77,25.77,25.74,25.75,113400.0,19.9628,19.9628,19.9395,19.9473,113400.0
2011-05-09 12:25:00,25.75,25.76,25.73,25.75,37300.0,19.9473,19.955,19.9318,19.9473,37300.0
2011-05-09 12:30:00,25.75,25.76,25.75,25.76,34100.0,19.9473,19.955,19.9473,19.955,34100.0
2011-05-09 12:35:00,25.76,25.77,25.74,25.76,114200.0,19.955,19.9628,19.9395,19.955,114200.0
2011-05-09 12:40:00,25.76,25.76,25.75,25.76,25100.0,19.955,19.955,19.9473,19.955,25100.0
2011-05-09 12:45:00,25.75,25.76,25.74,25.74,89600.0,19.9473,19.955,19.9395,19.9395,89600.0
2011-05-09 12:50:00,25.75,25.76,25.73,25.75,32500.0,19.9473,19.955,19.9318,19.9473,32500.0
2011-05-09 12:55:00,25.75,25.76,25.74,25.74,42800.0,19.9473,19.955,19.9395,19.9395,42800.0
2011-05-09 13:00:00,25.74,25.76,25.73,25.75,56900.0,19.9395,19.955,19.9318,19.9473,56900.0
2011-05-09 13:05:00,25.74,25.75,25.74,25.74,54100.0,19.9395,19.9473,19.9395,19.9395,54100.0
2011-05-09 13:10:00,25.75,25.76,25.73,25.73,38200.0,19.9473,19.955,19.9318,19.9318,38200.0
2011-05-09 13:15:00,25.74,25.74,25.72,25.73,90400.0,19.9395,19.9395,19.924,19.9318,90400.0
2011-05-09 13:20:00,25.73,25.73,25.71,25.73,87000.0,19.9318,19.9318,19.9163,19.9318,87000.0
2011-05-09 13:25:00,25.73,25.76,25.73,25.75,262200.0,19.9318,19.955,19.9318,19.9473,262200.0
2011-05-09 13:30:00,25.75,25.79,25.75,25.78,76100.0,19.9473,19.9783,19.9473,19.9705,76100.0
2011-05-09 13:35:00,25.78,25.79,25.76,25.78,32000.0,19.9705,19.9783,19.955,19.9705,32000.0
2011-05-09 13:40:00,25.78,25.79,25.78,25.79,18800.0,19.9705,19.9783,19.9705,19.9783,18800.0
2011-05-09 13:45:00,25.79,25.81,25.79,25.8,75600.0,19.9783,19.9938,19.9783,19.986,75600.0
2011-05-09 13:50:00,25.8,25.81,25.79,25.8,123500.0,19.986,19.9938,19.9783,19.986,123500.0
2011-05-09 13:55:00,25.8,25.81,25.78,25.8,38500.0,19.986,19.9938,19.9705,19.986,38500.0
2011-05-09 14:00:00,25.81,25.81,25.78,25.8,138300.0,19.9938,19.9938,19.9705,19.986,138300.0
2011-05-09 14:05:00,25.81,25.82,25.8,25.8,85800.0,19.9938,20.0015,19.986,19.986,85800.0
2011-05-09 14:10:00,25.81,25.81,25.79,25.8,73800.0,19.9938,19.9938,19.9783,19.986,73800.0
2011-05-09 14:15:00,25.81,25.83,25.8,25.8,228200.0,19.9938,20.0093,19.986,19.986,228200.0
2011-05-09 14:20:00,25.8,25.81,25.8,25.8,55400.0,19.986,19.9938,19.986,19.986,55400.0
2011-05-09 14:25:00,25.8,25.81,25.79,25.79,79600.0,19.986,19.9938,19.9783,19.9783,79600.0
2011-05-09 14:30:00,25.8,25.82,25.8,25.81,54900.0,19.986,20.0015,19.986,19.9938,54900.0
2011-05-09 14:35:00,25.81,25.82,25.79,25.81,378200.0,19.9938,20.0015,19.9783,19.9938,378200.0
2011-05-09 14:40:00,25.81,25.82,25.8,25.81,164600.0,19.9938,20.0015,19.986,19.9938,164600.0
2011-05-09 14:45:00,25.8,25.8,25.75,25.75,93500.0,19.986,19.986,19.9473,19.9473,93500.0
2011-05-09 14:50:00,25.75,25.76,25.7,25.71,52500.0,19.9473,19.955,19.9086,19.9163,52500.0
2011-05-09 14:55:00,25.71,25.77,25.71,25.75,161300.0,19.9163,19.9628,19.9163,19.9473,161300.0
2011-05-09 15:00:00,25.75,25.76,25.75,25.75,21900.0,19.9473,19.955,19.9473,19.9473,21900.0
2011-05-09 15:05:00,25.75,25.76,25.75,25.76,21000.0,19.9473,19.955,19.9473,19.955,21000.0
2011-05-09 15:10:00,25.76,25.76,25.74,25.74,37800.0,19.955,19.955,19.9395,19.9395,37800.0
2011-05-09 15:15:00,25.75,25.78,25.75,25.76,54100.0,19.9473,19.9705,19.9473,19.955,54100.0
2011-05-09 15:20:00,25.76,25.78,25.75,25.77,42600.0,19.955,19.9705,19.9473,19.9628,42600.0
2011-05-09 15:25:00,25.77,25.78,25.76,25.76,88600.0,19.9628,19.9705,19.955,19.955,88600.0
2011-05-09 15:30:00,25.76,25.79,25.76,25.78,119100.0,19.955,19.9783,19.955,19.9705,119100.0
2011-05-09 15:35:00,25.78,25.79,25.77,25.79,76100.0,19.9705,19.9783,19.9628,19.9783,76100.0
2011-05-09 15:40:00,25.78,25.8,25.78,25.8,162100.0,19.9705,19.986,19.9705,19.986,162100.0
2011-05-09 15:45:00,25.8,25.82,25.78,25.82,157500.0,19.986,20.0015,19.9705,20.0015,157500.0
2011-05-09 15:50:00,25.82,25.82,25.79,25.79,289600.0,20.0015,20.0015,19.9783,19.9783,289600.0
2011-05-09 15:55:00,25.8,25.8,25.75,25.77,322900.0,19.986,19.986,19.9473,19.9628,322900.0
2011-05-10 09:30:00,25.76,25.86,25.75,25.86,122600.0,19.955,20.0325,19.9473,20.0325,122600.0
2011-05-10 09:35:00,25.85,25.89,25.83,25.84,120200.0,20.0248,20.0557,20.0093,20.017,120200.0
2011-05-10 09:40:00,25.85,25.89,25.84,25.86,135600.0,20.0248,20.0557,20.017,20.0325,135600.0
2011-05-10 09:45:00,25.86,25.87,25.84,25.85,106100.0,20.0325,20.0402,20.017,20.0248,106100.0
2011-05-10 09:50:00,25.84,25.86,25.81,25.82,63800.0,20.017,20.0325,19.9938,20.0015,63800.0
2011-05-10 09:55:00,25.83,25.9,25.83,25.9,68600.0,20.0093,20.0635,20.0093,20.0635,68600.0
2011-05-10 10:00:00,25.9,25.99,25.9,25.99,310600.0,20.0635,20.1332,20.0635,20.1332,310600.0
2011-05-10 10:05:00,25.99,26.02,25.96,26.0,227600.0,20.1332,20.1564,20.11,20.1409,227600.0
2011-05-10 10:10:00,26.0,26.07,25.99,26.05,179200.0,20.1409,20.1952,20.1332,20.1797,179200.0
2011-05-10 10:15:00,26.06,26.09,26.02,26.02,235200.0,20.1874,20.2107,20.1564,20.1564,235200.0
2011-05-10 10:20:00,26.03,26.08,26.0,26.08,137400.0,20.1642,20.2029,20.1409,20.2029,137400.0
2011-05-10 10:25:00,26.07,26.1,26.06,26.07,150500.0,20.1952,20.2184,20.1874,20.1952,150500.0
2011-05-10 10:30:00,26.07,26.09,26.06,26.08,27800.0,20.1952,20.2107,20.1874,20.2029,27800.0
2011-05-10 10:35:00,26.08,26.09,26.05,26.07,123000.0,20.2029,20.2107,20.1797,20.1952,123000.0
2011-05-10 10:40:00,26.07,26.09,26.05,26.09,218200.0,20.1952,20.2107,20.1797,20.2107,218200.0
2011-05-10 10:45:00,26.09,26.1,26.07,26.08,86400.0,20.2107,20.2184,20.1952,20.2029,86400.0
2011-05-10 10:50:00,26.09,26.1,26.05,26.06,112500.0,20.2107,20.2184,20.1797,20.1874,112500.0
2011-05-10 10:55:00,26.05,26.06,26.03,26.04,105700.0,20.1797,20.1874,20.1642,20.1719,105700.0
2011-05-10 11:00:00,26.03,26.05,26.03,26.03,87300.0,20.1642,20.1797,20.1642,20.1642,87300.0
2011-05-10 11:05:00,26.03,26.05,26.02,26.03,65700.0,20.1642,20.1797,20.1564,20.1642,65700.0
2011-05-10 11:10:00,26.04,26.04,26.0,26.01,44700.0,20.1719,20.1719,20.1409,20.1487,44700.0
2011-05-10 11:15:00,26.01,26.01,25.98,25.99,54200.0,20.1487,20.1487,20.1255,20.1332,54200.0
2011-05-10 11:20:00,26.0,26.01,25.97,25.99,82100.0,20.1409,20.1487,20.1177,20.1332,82100.0
2011-05-10 11:25:00,26.0,26.0,25.97,25.97,27200.0,20.1409,20.1409,20.1177,20.1177,27200.0
2011-05-10 11:30:00,25.97,26.0,25.96,25.99,83200.0,20.1177,20.1409,20.11,20.1332,83200.0
2011-05-10 11:35:00,26.0,26.01,25.99,26.0,12500.0,20.1409,20.1487,20.1332,20.1409,12500.0
2011-05-10 11:40:00,26.01,26.02,26.0,26.01,35300.0,20.1487,20.1564,20.1409,20.1487,35300.0
2011-05-10 11:45:00,26.01,26.03,26.0,26.01,25900.0,20.1487,20.1642,20.1409,20.1487,25900.0
2011-05-10 11:50:00,26.01,26.03,26.0,26.03,38900.0,20.1487,20.1642,20.1409,20.1642,38900.0
2011-05-10 11:55:00,26.03,26.05,26.02,26.03,45800.0,20.1642,20.1797,20.1564,20.1642,45800.0
2011-05-10 12:00:00,26.03,26.03,25.99,25.99,118700.0,20.1642,20.1642,20.1332,20.1332,118700.0
2011-05-10 12:05:00,26.0,26.01,25.98,26.0,52300.0,20.1409,20.1487,20.1255,20.1409,52300.0
2011-05-10 12:10:00,26.0,26.01,25.99,26.0,141200.0,20.1409,20.1487,20.1332,20.1409,141200.0
2011-05-10 12:15:00,26.0,26.01,25.99,26.0,182900.0,20.1409,20.1487,20.1332,20.1409,182900.0
2011-05-10 12:20:00,26.01,26.02,26.0,26.02,88100.0,20.1487,20.1564,20.1409,20.1564,88100.0
2011-05-10 12:25:00,26.02,26.06,26.0,26.05,245600.0,20.1564,20.1874,20.1409,20.1797,245600.0
2011-05-10 12:30:00,26.05,26.09,26.04,26.08,81800.0,20.1797,20.2107,20.1719,20.2029,81800.0
2011-05-10 12:35:00,26.08,26.09,26.07,26.09,21000.0,20.2029,20.2107,20.1952,20.2107,21000.0
2011-05-10 12:40:00,26.09,26.1,26.08,26.09,161500.0,20.2107,20.2184,20.2029,20.2107,161500.0
2011-05-10 12:45:00,26.08,26.1,26.07,26.08,65400.0,20.2029,20.2184,20.1952,20.2029,65400.0
2011-05-10 12:50:00,26.09,26.1,26.08,26.09,24000.0,20.2107,20.2184,20.2029,20.2107,24000.0
2011-05-10 12:55:00,26.09,26.09,26.08,26.08,34500.0,20.2107,20.2107,20.2029,20.2029,34500.0
2011-05-10 13:00:00,26.08,26.09,26.07,26.09,36600.0,20.2029,20.2107,20.1952,20.2107,36600.0
2011-05-10 13:05:00,26.09,26.09,26.08,26.08,16100.0,20.2107,20.2107,20.2029,20.2029,16100.0
2011-05-10 13:10:00,26.09,26.1,26.08,26.09,72500.0,20.2107,20.2184,20.2029,20.2107,72500.0
2011-05-10 13:15:00,26.09,26.1,26.09,26.1,19600.0,20.2107,20.2184,20.2107,20.2184,19600.0
2011-05-10 13:20:00,26.1,26.1,26.08,26.08,44000.0,20.2184,20.2184,20.2029,20.2029,44000.0
2011-05-10 13:25:00,26.08,26.09,26.08,26.09,95000.0,20.2029,20.2107,20.2029,20.2107,95000.0
2011-05-10 13:30:00,26.09,26.1,26.08,26.09,124400.0,20.2107,20.2184,20.2029,20.2107,124400.0
2011-05-10 13:35:00,26.09,26.1,26.08,26.09,78600.0,20.2107,20.2184,20.2029,20.2107,78600.0
2011-05-10 13:40:00,26.09,26.1,26.08,26.09,47800.0,20.2107,20.2184,20.2029,20.2107,47800.0
2011-05-10 13:45:00,26.09,26.1,26.08,26.09,64600.0,20.2107,20.2184,20.2029,20.2107,64600.0
2011-05-10 13:50:00,26.09,26.11,26.08,26.1,146300.0,20.2107,20.2262,20.2029,20.2184,146300.0
2011-05-10 13:55:00,26.1,26.11,26.09,26.1,69600.0,20.2184,20.2262,20.2107,20.2184,69600.0
2011-05-10 14:00:00,26.1,26.1,26.09,26.09,22200.0,20.2184,20.2184,20.2107,20.2107,22200.0
2011-05-10 14:05:00,26.1,26.1,26.09,26.09,20500.0,20.2184,20.2184,20.2107,20.2107,20500.0
2011-05-10 14:10:00,26.09,26.11,26.09,26.1,69400.0,20.2107,20.2262,20.2107,20.2184,69400.0
2011-05-10 14:15:00,26.09,26.1,26.05,26.07,58600.0,20.2107,20.2184,20.1797,20.1952,58600.0
2011-05-10 14:20:00,26.07,26.08,26.03,26.04,31400.0,20.1952,20.2029,20.1642,20.1719,31400.0
2011-05-10 14:25:00,26.04,26.06,26.02,26.06,39900.0,20.1719,20.1874,20.1564,20.1874,39900.0
2011-05-10 14:30:00,26.05,26.06,26.03,26.06,51000.0,20.1797,20.1874,20.1642,20.1874,51000.0
2011-05-10 14:35:00,26.06,26.09,26.05,26.08,202700.0,20.1874,20.2107,20.1797,20.2029,202700.0
2011-05-10 14:40:00,26.08,26.1,26.07,26.09,39100.0,20.2029,20.2184,20.1952,20.2107,39100.0
2011-05-10 14:45:00,26.1,26.11,26.09,26.09,101900.0,20.2184,20.2262,20.2107,20.2107,101900.0
2011-05-10 14:50:00,26.09,26.11,26.08,26.11,499900.0,20.2107,20.2262,20.2029,20.2262,499900.0
2011-05-10 14:55:00,26.1,26.13,26.08,26.13,217000.0,20.2184,20.2417,20.2029,20.2417,217000.0
2011-05-10 15:00:00,26.13,26.14,26.12,26.13,141900.0,20.2417,20.2494,20.2339,20.2417,141900.0
2011-05-10 15:05:00,26.13,26.18,26.13,26.14,286600.0,20.2417,20.2804,20.2417,20.2494,286600.0
2011-05-10 15:10:00,26.14,26.15,26.13,26.13,42600.0,20.2494,20.2571,20.2417,20.2417,42600.0
2011-05-10 15:15:00,26.14,26.21,26.13,26.21,179300.0,20.2494,20.3036,20.2417,20.3036,179300.0
2011-05-10 15:20:00,26.21,26.26,26.2,26.25,222800.0,20.3036,20.3424,20.2959,20.3346,222800.0
2011-05-10 15:25:00,26.26,26.31,26.26,26.28,316300.0,20.3424,20.3811,20.3424,20.3579,316300.0
2011-05-10 15:30:00,26.28,26.31,26.28,26.3,171200.0,20.3579,20.3811,20.3579,20.3733,171200.0
2011-05-10 15:35:00,26.29,26.3,26.29,26.3,80000.0,20.3656,20.3733,20.3656,20.3733,80000.0
2011-05-10 15:40:00,26.3,26.3,26.24,26.24,272800.0,20.3733,20.3733,20.3269,20.3269,272800.0
2011-05-10 15:45:00,26.24,26.24,26.21,26.21,198300.0,20.3269,20.3269,20.3036,20.3036,198300.0
2011-05-10 15:50:00,26.22,26.24,26.21,26.24,370300.0,20.3114,20.3269,20.3036,20.3269,370300.0
2011-05-10 15:55:00,26.24,26.24,26.21,26.22,418700.0,20.3269,20.3269,20.3036,20.3114,418700.0
2011-05-11 09:30:00,26.08,26.27,26.08,26.24,277100.0,20.2029,20.3501,20.2029,20.3269,277100.0
2011-05-11 09:35:00,26.23,26.25,26.14,26.2,233700.0,20.3191,20.3346,20.2494,20.2959,233700.0
2011-05-11 09:40:00,26.2,26.22,26.15,26.15,96100.0,20.2959,20.3114,20.2571,20.2571,96100.0
2011-05-11 09:45:00,26.15,26.17,26.14,26.14,130900.0,20.2571,20.2726,20.2494,20.2494,130900.0
2011-05-11 09:50:00,26.14,26.16,26.07,26.08,210600.0,20.2494,20.2649,20.1952,20.2029,210600.0
2011-05-11 09:55:00,26.09,26.11,26.05,26.06,103000.0,20.2107,20.2262,20.1797,20.1874,103000.0
2011-05-11 10:00:00,26.06,26.07,25.96,25.98,186800.0,20.1874,20.1952,20.11,20.1255,186800.0
2011-05-11 10:05:00,25.98,25.99,25.92,25.92,281400.0,20.1255,20.1332,20.079,20.079,281400.0
2011-05-11 10:10:00,25.92,26.01,25.91,26.0,128000.0,20.079,20.1487,20.0712,20.1409,128000.0
2011-05-11 10:15:00,26.0,26.01,25.98,26.01,69100.0,20.1409,20.1487,20.1255,20.1487,69100.0
2011-05-11 10:20:00,26.01,26.01,25.99,26.0,65000.0,20.1487,20.1487,20.1332,20.1409,65000.0
2011-05-11 10:25:00,26.01,26.05,25.99,26.05,77600.0,20.1487,20.1797,20.1332,20.1797,77600.0
2011-05-11 10:30:00,26.05,26.06,26.02,26.05,65800.0,20.1797,20.1874,20.1564,20.1797,65800.0
2011-05-11 10:35:00,26.05,26.08,26.0,26.0,104300.0,20.1797,20.2029,20.1409,20.1409,104300.0
2011-05-11 10:40:00,26.0,26.08,26.0,26.08,64500.0,20.1409,20.2029,20.1409,20.2029,64500.0
2011-05-11 10:45:00,26.07,26.11,26.07,26.1,47900.0,20.1952,20.2262,20.1952,20.2184,47900.0
2011-05-11 10:50:00,26.09,26.13,26.09,26.12,72000.0,20.2107,20.2417,20.2107,20.2339,72000.0
2011-05-11 10:55:00,26.13,26.14,26.09,26.1,84400.0,20.2417,20.2494,20.2107,20.2184,84400.0
2011-05-11 11:00:00,26.09,26.13,26.08,26.11,51000.0,20.2107,20.2417,20.2029,20.2262,51000.0
2011-05-11 11:05:00,26.12,26.15,26.11,26.13,233000.0,20.2339,20.2571,20.2262,20.2417,233000.0
2011-05-11 11:10:00,26.13,26.15,26.12,26.12,43300.0,20.2417,20.2571,20.2339,20.2339,43300.0
2011-05-11 11:15:00,26.12,26.13,26.11,26.12,27600.0,20.2339,20.2417,20.2262,20.2339,27600.0
2011-05-11 11:20:00,26.12,26.13,26.09,26.1,52800.0,20.2339,20.2417,20.2107,20.2184,52800.0
2011-05-11 11:25:00,26.1,26.1,26.06,26.06,41600.0,20.2184,20.2184,20.1874,20.1874,41600.0
2011-05-11 11:30:00,26.06,26.12,26.06,26.1,121700.0,20.1874,20.2339,20.1874,20.2184,121700.0
2011-05-11 11:35:00,26.11,26.11,26.06,26.07,46500.0,20.2262,20.2262,20.1874,20.1952,46500.0
2011-05-11 11:40:00,26.07,26.07,25.9,25.92,873800.0,20.1952,20.1952,20.0635,20.079,873800.0
2011-05-11 11:45:00,25.92,25.97,25.85,25.97,479300.0,20.079,20.1177,20.0248,20.1177,479300.0
2011-05-11 11:50:00,25.97,26.02,25.96,25.97,176000.0,20.1177,20.1564,20.11,20.1177,176000.0
2011-05-11 11:55:00,25.97,25.98,25.84,25.85,321100.0,20.1177,20.1255,20.017,20.0248,321100.0
2011-05-11 12:00:00,25.85,25.89,25.83,25.85,174300.0,20.0248,20.0557,20.0093,20.0248,174300.0
2011-05-11 12:05:00,25.85,25.88,25.82,25.87,108400.0,20.0248,20.048,20.0015,20.0402,108400.0
2011-05-11 12:10:00,25.87,25.87,25.79,25.79,108800.0,20.0402,20.0402,19.9783,19.9783,108800.0
2011-05-11 12:15:00,25.8,25.81,25.73,25.73,225900.0,19.986,19.9938,19.9318,19.9318,225900.0
2011-05-11 12:20:00,25.74,25.74,25.67,25.69,421100.0,19.9395,19.9395,19.8853,19.9008,421100.0
2011-05-11 12:25:00,25.69,25.7,25.67,25.69,101900.0,19.9008,19.9086,19.8853,19.9008,101900.0
2011-05-11 12:30:00,25.69,25.7,25.66,25.69,160800.0,19.9008,19.9086,19.8776,19.9008,160800.0
2011-05-11 12:35:00,25.7,25.71,25.69,25.7,223900.0,19.9086,19.9163,19.9008,19.9086,223900.0
2011-05-11 12:40:00,25.7,25.74,25.69,25.69,164400.0,19.9086,19.9395,19.9008,19.9008,164400.0
2011-05-11 12:45:00,25.7,25.7,25.65,25.7,242000.0,19.9086,19.9086,19.8698,19.9086,242000.0
2011-05-11 12:50:00,25.7,25.7,25.69,25.7,46500.0,19.9086,19.9086,19.9008,19.9086,46500.0
2011-05-11 12:55:00,25.7,25.72,25.68,25.7,152100.0,19.9086,19.924,19.8931,19.9086,152100.0
2011-05-11 13:00:00,25.7,25.71,25.67,25.68,93300.0,19.9086,19.9163,19.8853,19.8931,93300.0
2011-05-11 13:05:00,25.68,25.7,25.64,25.67,114900.0,19.8931,19.9086,19.8621,19.8853,114900.0
2011-05-11 13:10:00,25.67,25.69,25.65,25.68,71400.0,19.8853,19.9008,19.8698,19.8931,71400.0
2011-05-11 13:15:00,25.67,25.7,25.64,25.68,122200.0,19.8853,19.9086,19.8621,19.8931,122200.0
2011-05-11 13:20:00,25.68,25.7,25.68,25.7,29300.0,19.8931,19.9086,19.8931,19.9086,29300.0
2011-05-11 13:25:00,25.7,25.7,25.67,25.68,106000.0,19.9086,19.9086,19.8853,19.8931,106000.0
2011-05-11 13:30:00,25.68,25.68,25.65,25.66,80400.0,19.8931,19.8931,19.8698,19.8776,80400.0
2011-05-11 13:35:00,25.65,25.7,25.63,25.7,115200.0,19.8698,19.9086,19.8543,19.9086,115200.0
2011-05-11 13:40:00,25.69,25.7,25.68,25.69,94400.0,19.9008,19.9086,19.8931,19.9008,94400.0
2011-05-11 13:45:00,25.69,25.74,25.69,25.72,97900.0,19.9008,19.9395,19.9008,19.924,97900.0
2011-05-11 13:50:00,25.72,25.84,25.71,25.84,260100.0,19.924,20.017,19.9163,20.017,260100.0
2011-05-11 13:55:00,25.85,25.94,25.84,25.86,284200.0,20.0248,20.0945,20.017,20.0325,284200.0
2011-05-11 14:00:00,25.86,25.87,25.83,25.84,73600.0,20.0325,20.0402,20.0093,20.017,73600.0
2011-05-11 14:05:00,25.84,25.85,25.79,25.81,89900.0,20.017,20.0248,19.9783,19.9938,89900.0
2011-05-11 14:10:00,25.8,25.85,25.8,25.84,142200.0,19.986,20.0248,19.986,20.017,142200.0
2011-05-11 14:15:00,25.83,25.84,25.8,25.82,49900.0,20.0093,20.017,19.986,20.0015,49900.0
2011-05-11 14:20:00,25.82,25.85,25.81,25.83,149700.0,20.0015,20.0248,19.9938,20.0093,149700.0
2011-05-11 14:25:00,25.84,25.84,25.8,25.81,29100.0,20.017,20.017,19.986,19.9938,29100.0
2011-05-11 14:30:00,25.81,25.83,25.8,25.8,86500.0,19.9938,20.0093,19.986,19.986,86500.0
2011-05-11 14:35:00,25.8,25.83,25.79,25.8,183100.0,19.986,20.0093,19.9783,19.986,183100.0
2011-05-11 14:40:00,25.8,25.83,25.79,25.81,108900.0,19.986,20.0093,19.9783,19.9938,108900.0
2011-05-11 14:45:00,25.8,25.82,25.8,25.8,61500.0,19.986,20.0015,19.986,19.986,61500.0
2011-05-11 14:50:00,25.81,25.84,25.8,25.84,93500.0,19.9938,20.017,19.986,20.017,93500.0
2011-05-11 14:55:00,25.84,25.85,25.81,25.82,65200.0,20.017,20.0248,19.9938,20.0015,65200.0
2011-05-11 15:00:00,25.82,25.82,25.8,25.8,38400.0,20.0015,20.0015,19.986,19.986,38400.0
2011-05-11 15:05:00,25.81,25.83,25.8,25.82,65200.0,19.9938,20.0093,19.986,20.0015,65200.0
2011-05-11 15:10:00,25.81,25.85,25.79,25.85,335800.0,19.9938,20.0248,19.9783,20.0248,335800.0
2011-05-11 15:15:00,25.85,25.87,25.84,25.85,86000.0,20.0248,20.0402,20.017,20.0248,86000.0
2011-05-11 15:20:00,25.86,25.91,25.85,25.9,145800.0,20.0325,20.0712,20.0248,20.0635,145800.0
2011-05-11 15:25:00,25.9,25.92,25.89,25.9,110200.0,20.0635,20.079,20.0557,20.0635,110200.0
2011-05-11 15:30:00,25.91,25.93,25.89,25.93,252600.0,20.0712,20.0867,20.0557,20.0867,252600.0
2011-05-11 15:35:00,25.93,25.93,25.88,25.88,106400.0,20.0867,20.0867,20.048,20.048,106400.0
2011-05-11 15:40:00,25.88,25.9,25.84,25.85,146200.0,20.048,20.0635,20.017,20.0248,146200.0
2011-05-11 15:45:00,25.86,25.89,25.86,25.88,231200.0,20.0325,20.0557,20.0325,20.048,231200.0
2011-05-11 15:50:00,25.88,25.91,25.87,25.91,279900.0,20.048,20.0712,20.0402,20.0712,279900.0
2011-05-11 15:55:00,25.91,25.95,25.9,25.91,638100.0,20.0712,20.1022,20.0635,20.0712,638100.0
2011-05-12 09:30:00,25.83,25.9,25.75,25.76,258800.0,20.0093,20.0635,19.9473,19.955,258800.0
2011-05-12 09:35:00,25.77,25.84,25.69,25.69,262000.0,19.9628,20.017,19.9008,19.9008,262000.0
2011-05-12 09:40:00,25.69,25.75,25.65,25.7,192800.0,19.9008,19.9473,19.8698,19.9086,192800.0
2011-05-12 09:45:00,25.7,25.83,25.7,25.76,178000.0,19.9086,20.0093,19.9086,19.955,178000.0
2011-05-12 09:50:00,25.76,25.79,25.7,25.75,150200.0,19.955,19.9783,19.9086,19.9473,150200.0
2011-05-12 09:55:00,25.76,25.76,25.66,25.66,161800.0,19.955,19.955,19.8776,19.8776,161800.0
2011-05-12 10:00:00,25.67,25.74,25.63,25.7,194800.0,19.8853,19.9395,19.8543,19.9086,194800.0
2011-05-12 10:05:00,25.7,25.74,25.65,25.72,499900.0,19.9086,19.9395,19.8698,19.924,499900.0
2011-05-12 10:10:00,25.72,25.73,25.68,25.7,213500.0,19.924,19.9318,19.8931,19.9086,213500.0
2011-05-12 10:15:00,25.7,25.71,25.63,25.64,449000.0,19.9086,19.9163,19.8543,19.8621,449000.0
2011-05-12 10:20:00,25.64,25.67,25.6,25.62,317200.0,19.8621,19.8853,19.8311,19.8466,317200.0
2011-05-12 10:25:00,25.63,25.63,25.58,25.6,366400.0,19.8543,19.8543,19.8156,19.8311,366400.0
2011-05-12 10:30:00,25.61,25.61,25.57,25.61,227900.0,19.8388,19.8388,19.8078,19.8388,227900.0
2011-05-12 10:35:00,25.61,25.62,25.59,25.6,250200.0,19.8388,19.8466,19.8233,19.8311,250200.0
2011-05-12 10:40:00,25.6,25.64,25.59,25.6,211200.0,19.8311,19.8621,19.8233,19.8311,211200.0
2011-05-12 10:45:00,25.59,25.61,25.55,25.57,210700.0,19.8233,19.8388,19.7924,19.8078,210700.0
2011-05-12 10:50:00,25.56,25.56,25.48,25.53,183900.0,19.8001,19.8001,19.7381,19.7769,183900.0
2011-05-12 10:55:00,25.54,25.54,25.49,25.5,159800.0,19.7846,19.7846,19.7459,19.7536,159800.0
2011-05-12 11:00:00,25.5,25.54,25.48,25.54,255600.0,19.7536,19.7846,19.7381,19.7846,255600.0
2011-05-12 11:05:00,25.54,25.59,25.52,25.57,332200.0,19.7846,19.8233,19.7691,19.8078,332200.0
2011-05-12 11:10:00,25.57,25.6,25.55,25.57,218000.0,19.8078,19.8311,19.7924,19.8078,218000.0
2011-05-12 11:15:00,25.57,25.57,25.54,25.57,143200.0,19.8078,19.8078,19.7846,19.8078,143200.0
2011-05-12 11:20:00,25.57,25.6,25.54,25.57,228800.0,19.8078,19.8311,19.7846,19.8078,228800.0
2011-05-12 11:25:00,25.58,25.68,25.57,25.68,375700.0,19.8156,19.8931,19.8078,19.8931,375700.0
2011-05-12 11:30:00,25.68,25.71,25.63,25.64,269300.0,19.8931,19.9163,19.8543,19.8621,269300.0
2011-05-12 11:35:00,25.64,25.68,25.61,25.68,223100.0,19.8621,19.8931,19.8388,19.8931,223100.0
2011-05-12 11:40:00,25.68,25.73,25.68,25.71,316000.0,19.8931,19.9318,19.8931,19.9163,316000.0
2011-05-12 11:45:00,25.71,25.8,25.68,25.79,351600.0,19.9163,19.986,19.8931,19.9783,351600.0
2011-05-12 11:50:00,25.79,25.8,25.71,25.72,179100.0,19.9783,19.986,19.9163,19.924,179100.0
2011-05-12 11:55:00,25.71,25.73,25.68,25.71,98800.0,19.9163,19.9318,19.8931,19.9163,98800.0
2011-05-12 12:00:00,25.72,25.74,25.68,25.68,119000.0,19.924,19.9395,19.8931,19.8931,119000.0
2011-05-12 12:05:00,25.68,25.71,25.67,25.7,132700.0,19.8931,19.9163,19.8853,19.9086,132700.0
2011-05-12 12:10:00,25.7,25.74,25.69,25.69,425800.0,19.9086,19.9395,19.9008,19.9008,425800.0
2011-05-12 12:15:00,25.69,25.71,25.67,25.68,207600.0,19.9008,19.9163,19.8853,19.8931,207600.0
2011-05-12 12:20:00,25.68,25.72,25.66,25.68,255700.0,19.8931,19.924,19.8776,19.8931,255700.0
2011-05-12 12:25:00,25.68,25.71,25.68,25.7,86300.0,19.8931,19.9163,19.8931,19.9086,86300.0
2011-05-12 12:30:00,25.71,25.74,25.71,25.72,136300.0,19.9163,19.9395,19.9163,19.924,136300.0
2011-05-12 12:35:00,25.73,25.73,25.69,25.69,290100.0,19.9318,19.9318,19.9008,19.9008,290100.0
2011-05-12 12:40:00,25.69,25.73,25.69,25.73,178600.0,19.9008,19.9318,19.9008,19.9318,178600.0
2011-05-12 12:45:00,25.74,25.79,25.73,25.74,273200.0,19.9395,19.9783,19.9318,19.9395,273200.0
2011-05-12 12:50:00,25.74,25.78,25.74,25.75,116900.0,19.9395,19.9705,19.9395,19.9473,116900.0
2011-05-12 12:55:00,25.76,25.81,25.75,25.8,128400.0,19.955,19.9938,19.9473,19.986,128400.0
2011-05-12 13:00:00,25.8,25.89,25.79,25.87,243400.0,19.986,20.0557,19.9783,20.0402,243400.0
2011-05-12 13:05:00,25.88,25.89,25.85,25.86,68300.0,20.048,20.0557,20.0248,20.0325,68300.0
2011-05-12 13:10:00,25.87,25.89,25.86,25.88,118700.0,20.0402,20.0557,20.0325,20.048,118700.0
2011-05-12 13:15:00,25.88,25.9,25.86,25.86,172700.0,20.048,20.0635,20.0325,20.0325,172700.0
2011-05-12 13:20:00,25.86,25.92,25.86,25.91,175700.0,20.0325,20.079,20.0325,20.0712,175700.0
2011-05-12 13:25:00,25.91,25.95,25.91,25.95,185600.0,20.0712,20.1022,20.0712,20.1022,185600.0
2011-05-12 13:30:00,25.95,25.96,25.92,25.94,205600.0,20.1022,20.11,20.079,20.0945,205600.0
2011-05-12 13:35:00,25.94,26.02,25.94,25.98,226600.0,20.0945,20.1564,20.0945,20.1255,226600.0
2011-05-12 13:40:00,25.98,26.0,25.95,25.99,84300.0,20.1255,20.1409,20.1022,20.1332,84300.0
2011-05-12 13:45:00,25.99,26.04,25.98,26.02,130400.0,20.1332,20.1719,20.1255,20.1564,130400.0
2011-05-12 13:50:00,26.01,26.02,25.97,25.99,233900.0,20.1487,20.1564,20.1177,20.1332,233900.0
2011-05-12 13:55:00,26.0,26.03,25.99,26.0,131500.0,20.1409,20.1642,20.1332,20.1409,131500.0
2011-05-12 14:00:00,25.99,26.04,25.98,26.01,346000.0,20.1332,20.1719,20.1255,20.1487,346000.0
2011-05-12 14:05:00,26.01,26.04,25.99,25.99,148300.0,20.1487,20.1719,20.1332,20.1332,148300.0
2011-05-12 14:10:00,26.0,26.0,25.96,25.98,55900.0,20.1409,20.1409,20.11,20.1255,55900.0
2011-05-12 14:15:00,25.98,25.98,25.93,25.95,103400.0,20.1255,20.1255,20.0867,20.1022,103400.0
2011-05-12 14:20:00,25.95,25.97,25.93,25.95,80500.0,20.1022,20.1177,20.0867,20.1022,80500.0
2011-05-12 14:25:00,25.95,25.96,25.94,25.95,69300.0,20.1022,20.11,20.0945,20.1022,69300.0
2011-05-12 14:30:00,25.94,25.94,25.9,25.92,92300.0,20.0945,20.0945,20.0635,20.079,92300.0
2011-05-12 14:35:00,25.93,25.93,25.88,25.88,70300.0,20.0867,20.0867,20.048,20.048,70300.0
2011-05-12 14:40:00,25.88,25.9,25.87,25.9,85700.0,20.048,20.0635,20.0402,20.0635,85700.0
2011-05-12 14:45:00,25.91,25.94,25.9,25.91,45900.0,20.0712,20.0945,20.0635,20.0712,45900.0
2011-05-12 14:50:00,25.91,25.92,25.87,25.87,85600.0,20.0712,20.079,20.0402,20.0402,85600.0
2011-05-12 14:55:00,25.88,25.91,25.87,25.88,76000.0,20.048,20.0712,20.0402,20.048,76000.0
2011-05-12 15:00:00,25.87,25.9,25.86,25.88,120300.0,20.0402,20.0635,20.0325,20.048,120300.0
2011-05-12 15:05:00,25.87,25.91,25.87,25.88,118000.0,20.0402,20.0712,20.0402,20.048,118000.0
2011-05-12 15:10:00,25.89,25.9,25.87,25.87,180400.0,20.0557,20.0635,20.0402,20.0402,180400.0
2011-05-12 15:15:00,25.87,25.91,25.87,25.9,115900.0,20.0402,20.0712,20.0402,20.0635,115900.0
2011-05-12 15:20:00,25.89,25.95,25.89,25.93,198300.0,20.0557,20.1022,20.0557,20.0867,198300.0
2011-05-12 15:25:00,25.93,25.95,25.91,25.94,224600.0,20.0867,20.1022,20.0712,20.0945,224600.0
2011-05-12 15:30:00,25.95,25.95,25.9,25.92,134900.0,20.1022,20.1022,20.0635,20.079,134900.0
2011-05-12 15:35:00,25.92,25.98,25.9,25.98,107300.0,20.079,20.1255,20.0635,20.1255,107300.0
2011-05-12 15:40:00,25.98,26.0,25.94,25.99,173500.0,20.1255,20.1409,20.0945,20.1332,173500.0
2011-05-12 15:45:00,25.99,26.01,25.98,26.01,193800.0,20.1332,20.1487,20.1255,20.1487,193800.0
2011-05-12 15:50:00,26.01,26.02,25.99,26.0,181400.0,20.1487,20.1564,20.1332,20.1409,181400.0
2011-05-12 15:55:00,26.01,26.01,25.97,25.99,374300.0,20.1487,20.1487,20.1177,20.1332,374300.0
2011-05-13 09:30:00,26.07,26.07,25.82,25.92,266800.0,20.1952,20.1952,20.0015,20.079,266800.0
2011-05-13 09:35:00,25.92,25.98,25.83,25.88,292200.0,20.079,20.1255,20.0093,20.048,292200.0
2011-05-13 09:40:00,25.88,25.96,25.82,25.96,148400.0,20.048,20.11,20.0015,20.11,148400.0
2011-05-13 09:45:00,25.96,26.01,25.9,25.95,200000.0,20.11,20.1487,20.0635,20.1022,200000.0
2011-05-13 09:50:00,25.94,25.95,25.87,25.92,123600.0,20.0945,20.1022,20.0402,20.079,123600.0
2011-05-13 09:55:00,25.93,25.93,25.83,25.85,161100.0,20.0867,20.0867,20.0093,20.0248,161100.0
2011-05-13 10:00:00,25.84,25.9,25.73,25.74,153600.0,20.017,20.0635,19.9318,19.9395,153600.0
2011-05-13 10:05:00,25.74,25.8,25.71,25.73,138000.0,19.9395,19.986,19.9163,19.9318,138000.0
2011-05-13 10:10:00,25.73,25.77,25.71,25.75,100400.0,19.9318,19.9628,19.9163,19.9473,100400.0
2011-05-13 10:15:00,25.76,25.81,25.74,25.8,225000.0,19.955,19.9938,19.9395,19.986,225000.0
2011-05-13 10:20:00,25.8,25.8,25.75,25.78,156800.0,19.986,19.986,19.9473,19.9705,156800.0
2011-05-13 10:25:00,25.78,25.86,25.78,25.84,147200.0,19.9705,20.0325,19.9705,20.017,147200.0
2011-05-13 10:30:00,25.82,25.87,25.81,25.84,115900.0,20.0015,20.0402,19.9938,20.017,115900.0
2011-05-13 10:35:00,25.83,25.84,25.76,25.77,88100.0,20.0093,20.017,19.955,19.9628,88100.0
2011-05-13 10:40:00,25.77,25.79,25.71,25.72,133800.0,19.9628,19.9783,19.9163,19.924,133800.0
2011-05-13 10:45:00,25.72,25.72,25.69,25.71,93500.0,19.924,19.924,19.9008,19.9163,93500.0
2011-05-13 10:50:00,25.71,25.71,25.67,25.67,115500.0,19.9163,19.9163,19.8853,19.8853,115500.0
2011-05-13 10:55:00,25.67,25.69,25.63,25.69,228200.0,19.8853,19.9008,19.8543,19.9008,228200.0
2011-05-13 11:00:00,25.69,25.76,25.68,25.75,398000.0,19.9008,19.955,19.8931,19.9473,398000.0
2011-05-13 11:05:00,25.74,25.75,25.69,25.72,306700.0,19.9395,19.9473,19.9008,19.924,306700.0
2011-05-13 11:10:00,25.73,25.75,25.7,25.74,75100.0,19.9318,19.9473,19.9086,19.9395,75100.0
2011-05-13 11:15:00,25.75,25.76,25.71,25.72,128900.0,19.9473,19.955,19.9163,19.924,128900.0
2011-05-13 11:20:00,25.72,25.72,25.65,25.66,119200.0,19.924,19.924,19.8698,19.8776,119200.0
2011-05-13 11:25:00,25.65,25.73,25.65,25.72,74100.0,19.8698,19.9318,19.8698,19.924,74100.0
2011-05-13 11:30:00,25.72,25.73,25.68,25.68,89800.0,19.924,19.9318,19.8931,19.8931,89800.0
2011-05-13 11:35:00,25.68,25.7,25.68,25.68,62600.0,19.8931,19.9086,19.8931,19.8931,62600.0
2011-05-13 11:40:00,25.68,25.71,25.68,25.69,124100.0,19.8931,19.9163,19.8931,19.9008,124100.0
2011-05-13 11:45:00,25.68,25.71,25.66,25.69,107400.0,19.8931,19.9163,19.8776,19.9008,107400.0
2011-05-13 11:50:00,25.69,25.7,25.63,25.64,116500.0,19.9008,19.9086,19.8543,19.8621,116500.0
2011-05-13 11:55:00,25.64,25.69,25.64,25.64,190800.0,19.8621,19.9008,19.8621,19.8621,190800.0
2011-05-13 12:00:00,25.64,25.68,25.63,25.66,132600.0,19.8621,19.8931,19.8543,19.8776,132600.0
2011-05-13 12:05:00,25.67,25.68,25.61,25.61,157200.0,19.8853,19.8931,19.8388,19.8388,157200.0
2011-05-13 12:10:00,25.61,25.63,25.53,25.54,336400.0,19.8388,19.8543,19.7769,19.7846,336400.0
2011-05-13 12:15:00,25.53,25.59,25.52,25.58,161300.0,19.7769,19.8233,19.7691,19.8156,161300.0
2011-05-13 12:20:00,25.58,25.59,25.56,25.59,147200.0,19.8156,19.8233,19.8001,19.8233,147200.0
2011-05-13 12:25:00,25.59,25.68,25.59,25.68,180600.0,19.8233,19.8931,19.8233,19.8931,180600.0
2011-05-13 12:30:00,25.67,25.69,25.65,25.67,91900.0,19.8853,19.9008,19.8698,19.8853,91900.0
2011-05-13 12:35:00,25.67,25.69,25.66,25.67,27500.0,19.8853,19.9008,19.8776,19.8853,27500.0
2011-05-13 12:40:00,25.66,25.71,25.66,25.7,84800.0,19.8776,19.9163,19.8776,19.9086,84800.0
2011-05-13 12:45:00,25.7,25.74,25.69,25.7,56700.0,19.9086,19.9395,19.9008,19.9086,56700.0
2011-05-13 12:50:00,25.7,25.73,25.68,25.69,67400.0,19.9086,19.9318,19.8931,19.9008,67400.0
2011-05-13 12:55:00,25.69,25.69,25.63,25.65,55000.0,19.9008,19.9008,19.8543,19.8698,55000.0
2011-05-13 13:00:00,25.65,25.72,25.65,25.7,109800.0,19.8698,19.924,19.8698,19.9086,109800.0
2011-05-13 13:05:00,25.69,25.7,25.63,25.65,93000.0,19.9008,19.9086,19.8543,19.8698,93000.0
2011-05-13 13:10:00,25.65,25.68,25.64,25.66,26200.0,19.8698,19.8931,19.8621,19.8776,26200.0
2011-05-13 13:15:00,25.66,25.69,25.64,25.68,36200.0,19.8776,19.9008,19.8621,19.8931,36200.0
2011-05-13 13:20:00,25.68,25.71,25.68,25.68,95000.0,19.8931,19.9163,19.8931,19.8931,95000.0
2011-05-13 13:25:00,25.69,25.72,25.68,25.69,103200.0,19.9008,19.924,19.8931,19.9008,103200.0
2011-05-13 13:30:00,25.7,25.77,25.7,25.76,184000.0,19.9086,19.9628,19.9086,19.955,184000.0
2011-05-13 13:35:00,25.76,25.81,25.73,25.74,201800.0,19.955,19.9938,19.9318,19.9395,201800.0
2011-05-13 13:40:00,25.74,25.77,25.73,25.77,98900.0,19.9395,19.9628,19.9318,19.9628,98900.0
2011-05-13 13:45:00,25.77,25.85,25.76,25.85,85300.0,19.9628,20.0248,19.955,20.0248,85300.0
2011-05-13 13:50:00,25.85,25.85,25.82,25.83,37600.0,20.0248,20.0248,20.0015,20.0093,37600.0
2011-05-13 13:55:00,25.83,25.83,25.76,25.77,46400.0,20.0093,20.0093,19.955,19.9628,46400.0
2011-05-13 14:00:00,25.77,25.78,25.71,25.71,122100.0,19.9628,19.9705,19.9163,19.9163,122100.0
2011-05-13 14:05:00,25.72,25.78,25.71,25.75,88900.0,19.924,19.9705,19.9163,19.9473,88900.0
2011-05-13 14:10:00,25.75,25.76,25.74,25.76,53400.0,19.9473,19.955,19.9395,19.955,53400.0
2011-05-13 14:15:00,25.76,25.76,25.69,25.69,160600.0,19.955,19.955,19.9008,19.9008,160600.0
2011-05-13 14:20:00,25.69,25.71,25.68,25.68,79000.0,19.9008,19.9163,19.8931,19.8931,79000.0
2011-05-13 14:25:00,25.68,25.7,25.65,25.69,47200.0,19.8931,19.9086,19.8698,19.9008,47200.0
2011-05-13 14:30:00,25.69,25.7,25.66,25.67,78900.0,19.9008,19.9086,19.8776,19.8853,78900.0
2011-05-13 14:35:00,25.68,25.69,25.65,25.68,109400.0,19.8931,19.9008,19.8698,19.8931,109400.0
2011-05-13 14:40:00,25.69,25.69,25.65,25.66,47000.0,19.9008,19.9008,19.8698,19.8776,47000.0
2011-05-13 14:45:00,25.66,25.71,25.66,25.69,58700.0,19.8776,19.9163,19.8776,19.9008,58700.0
2011-05-13 14:50:00,25.69,25.71,25.69,25.7,49800.0,19.9008,19.9163,19.9008,19.9086,49800.0
2011-05-13 14:55:00,25.7,25.71,25.68,25.69,58600.0,19.9086,19.9163,19.8931,19.9008,58600.0
2011-05-13 15:00:00,25.69,25.7,25.67,25.68,51500.0,19.9008,19.9086,19.8853,19.8931,51500.0
2011-05-13 15:05:00,25.67,25.69,25.67,25.68,21300.0,19.8853,19.9008,19.8853,19.8931,21300.0
2011-05-13 15:10:00,25.68,25.7,25.66,25.69,115600.0,19.8931,19.9086,19.8776,19.9008,115600.0
2011-05-13 15:15:00,25.68,25.69,25.64,25.64,69600.0,19.8931,19.9008,19.8621,19.8621,69600.0
2011-05-13 15:20:00,25.64,25.65,25.63,25.64,126900.0,19.8621,19.8698,19.8543,19.8621,126900.0
2011-05-13 15:25:00,25.64,25.68,25.61,25.68,668900.0,19.8621,19.8931,19.8388,19.8931,668900.0
2011-05-13 15:30:00,25.68,25.68,25.63,25.68,190400.0,19.8931,19.8931,19.8543,19.8931,190400.0
2011-05-13 15:35:00,25.67,25.78,25.66,25.76,246200.0,19.8853,19.9705,19.8776,19.955,246200.0
2011-05-13 15:40:00,25.76,25.77,25.74,25.76,209400.0,19.955,19.9628,19.9395,19.955,209400.0
2011-05-13 15:45:00,25.75,25.78,25.74,25.75,299400.0,19.9473,19.9705,19.9395,19.9473,299400.0
2011-05-13 15:50:00,25.75,25.79,25.74,25.75,362200.0,19.9473,19.9783,19.9395,19.9473,362200.0
2011-05-13 15:55:00,25.75,25.8,25.74,25.78,492800.0,19.9473,19.986,19.9395,19.9705,492800.0
2011-05-16 09:30:00,24.75,25.18,24.72,25.01,1269400.0,19.1726,19.5057,19.1494,19.374,1269400.0
2011-05-16 09:35:00,25.0,25.15,24.67,24.96,1708100.0,19.3663,19.4825,19.1107,19.3353,1708100.0
2011-05-16 09:40:00,24.97,25.09,24.95,25.06,634100.0,19.3431,19.436,19.3276,19.4128,634100.0
2011-05-16 09:45:00,25.05,25.14,24.94,25.0,885600.0,19.405,19.4747,19.3198,19.3663,885600.0
2011-05-16 09:50:00,25.0,25.07,24.99,25.03,707400.0,19.3663,19.4205,19.3586,19.3895,707400.0
2011-05-16 09:55:00,25.04,25.14,25.01,25.14,745500.0,19.3973,19.4747,19.374,19.4747,745500.0
2011-05-16 10:00:00,25.14,25.28,25.08,25.16,671500.0,19.4747,19.5832,19.4283,19.4902,671500.0
2011-05-16 10:05:00,25.16,25.33,25.07,25.3,714300.0,19.4902,19.6219,19.4205,19.5987,714300.0
2011-05-16 10:10:00,25.3,25.31,25.27,25.29,573300.0,19.5987,19.6064,19.5755,19.5909,573300.0
2011-05-16 10:15:00,25.3,25.31,25.21,25.26,470900.0,19.5987,19.6064,19.529,19.5677,470900.0
2011-05-16 10:20:00,25.26,25.33,25.25,25.32,650300.0,19.5677,19.6219,19.56,19.6142,650300.0
2011-05-16 10:25:00,25.31,25.45,25.31,25.4,563400.0,19.6064,19.7149,19.6064,19.6762,563400.0
2011-05-16 10:30:00,25.4,25.46,25.4,25.46,246800.0,19.6762,19.7226,19.6762,19.7226,246800.0
2011-05-16 10:35:00,25.46,25.58,25.4,25.48,822200.0,19.7226,19.8156,19.6762,19.7381,822200.0
2011-05-16 10:40:00,25.49,25.51,25.36,25.38,227300.0,19.7459,19.7614,19.6452,19.6607,227300.0
2011-05-16 10:45:00,25.39,25.41,25.36,25.36,376400.0,19.6684,19.6839,19.6452,19.6452,376400.0
2011-05-16 10:50:00,25.36,25.38,25.31,25.31,307000.0,19.6452,19.6607,19.6064,19.6064,307000.0
2011-05-16 10:55:00,25.31,25.38,25.31,25.38,218500.0,19.6064,19.6607,19.6064,19.6607,218500.0
2011-05-16 11:00:00,25.37,25.38,25.27,25.31,224500.0,19.6529,19.6607,19.5755,19.6064,224500.0
2011-05-16 11:05:00,25.32,25.32,25.14,25.14,625800.0,19.6142,19.6142,19.4747,19.4747,625800.0
2011-05-16 11:10:00,25.15,25.25,25.09,25.12,780200.0,19.4825,19.56,19.436,19.4593,780200.0
2011-05-16 11:15:00,25.11,25.14,25.07,25.09,355400.0,19.4515,19.4747,19.4205,19.436,355400.0
2011-05-16 11:20:00,25.09,25.14,25.01,25.14,368900.0,19.436,19.4747,19.374,19.4747,368900.0
2011-05-16 11:25:00,25.14,25.19,25.1,25.17,171300.0,19.4747,19.5135,19.4438,19.498,171300.0
2011-05-16 11:30:00,25.17,25.25,25.15,25.25,230400.0,19.498,19.56,19.4825,19.56,230400.0
2011-05-16 11:35:00,25.25,25.26,25.2,25.22,115600.0,19.56,19.5677,19.5212,19.5367,115600.0
2011-05-16 11:40:00,25.22,25.29,25.17,25.25,339000.0,19.5367,19.5909,19.498,19.56,339000.0
2011-05-16 11:45:00,25.24,25.33,25.24,25.32,177100.0,19.5522,19.6219,19.5522,19.6142,177100.0
2011-05-16 11:50:00,25.32,25.32,25.19,25.2,179300.0,19.6142,19.6142,19.5135,19.5212,179300.0
2011-05-16 11:55:00,25.2,25.21,25.16,25.17,129100.0,19.5212,19.529,19.4902,19.498,129100.0
2011-05-16 12:00:00,25.18,25.22,25.17,25.22,199600.0,19.5057,19.5367,19.498,19.5367,199600.0
2011-05-16 12:05:00,25.22,25.25,25.19,25.23,161700.0,19.5367,19.56,19.5135,19.5445,161700.0
2011-05-16 12:10:00,25.23,25.26,25.22,25.25,202000.0,19.5445,19.5677,19.5367,19.56,202000.0
2011-05-16 12:15:00,25.25,25.26,25.23,25.26,206300.0,19.56,19.5677,19.5445,19.5677,206300.0
2011-05-16 12:20:00,25.25,25.25,25.16,25.16,133600.0,19.56,19.56,19.4902,19.4902,133600.0
2011-05-16 12:25:00,25.17,25.17,25.11,25.12,117200.0,19.498,19.498,19.4515,19.4593,117200.0
2011-05-16 12:30:00,25.12,25.18,25.11,25.14,134100.0,19.4593,19.5057,19.4515,19.4747,134100.0
2011-05-16 12:35:00,25.14,25.15,25.12,25.14,88200.0,19.4747,19.4825,19.4593,19.4747,88200.0
2011-05-16 12:40:00,25.14,25.15,25.06,25.07,209400.0,19.4747,19.4825,19.4128,19.4205,209400.0
2011-05-16 12:45:00,25.06,25.11,25.03,25.04,184200.0,19.4128,19.4515,19.3895,19.3973,184200.0
2011-05-16 12:50:00,25.04,25.04,24.92,24.93,369800.0,19.3973,19.3973,19.3043,19.3121,369800.0
2011-05-16 12:55:00,24.94,24.95,24.89,24.92,189200.0,19.3198,19.3276,19.2811,19.3043,189200.0
2011-05-16 13:00:00,24.92,25.0,24.92,25.0,259600.0,19.3043,19.3663,19.3043,19.3663,259600.0
2011-05-16 13:05:00,25.0,25.0,24.95,24.97,120000.0,19.3663,19.3663,19.3276,19.3431,120000.0
2011-05-16 13:10:00,24.97,25.0,24.96,24.98,110600.0,19.3431,19.3663,19.3353,19.3508,110600.0
2011-05-16 13:15:00,24.98,24.98,24.95,24.96,118600.0,19.3508,19.3508,19.3276,19.3353,118600.0
2011-05-16 13:20:00,24.96,24.98,24.95,24.98,203300.0,19.3353,19.3508,19.3276,19.3508,203300.0
2011-05-16 13:25:00,24.98,24.98,24.96,24.98,116200.0,19.3508,19.3508,19.3353,19.3508,116200.0
2011-05-16 13:30:00,24.98,24.99,24.97,24.98,194200.0,19.3508,19.3586,19.3431,19.3508,194200.0
2011-05-16 13:35:00,24.98,24.98,24.97,24.98,109700.0,19.3508,19.3508,19.3431,19.3508,109700.0
2011-05-16 13:40:00,24.98,25.05,24.97,25.05,253800.0,19.3508,19.405,19.3431,19.405,253800.0
2011-05-16 13:45:00,25.04,25.06,25.02,25.02,268800.0,19.3973,19.4128,19.3818,19.3818,268800.0
2011-05-16 13:50:00,25.03,25.09,25.02,25.06,261800.0,19.3895,19.436,19.3818,19.4128,261800.0
2011-05-16 13:55:00,25.06,25.08,25.02,25.03,207700.0,19.4128,19.4283,19.3818,19.3895,207700.0
2011-05-16 14:00:00,25.03,25.03,24.98,24.99,318000.0,19.3895,19.3895,19.3508,19.3586,318000.0
2011-05-16 14:05:00,25.0,25.03,24.98,24.99,144600.0,19.3663,19.3895,19.3508,19.3586,144600.0
2011-05-16 14:10:00,24.98,24.99,24.91,24.93,205200.0,19.3508,19.3586,19.2966,19.3121,205200.0
2011-05-16 14:15:00,24.93,24.98,24.91,24.93,132200.0,19.3121,19.3508,19.2966,19.3121,132200.0
2011-05-16 14:20:00,24.93,24.96,24.9,24.91,337300.0,19.3121,19.3353,19.2888,19.2966,337300.0
2011-05-16 14:25:00,24.91,24.92,24.86,24.89,137600.0,19.2966,19.3043,19.2578,19.2811,137600.0
2011-05-16 14:30:00,24.89,24.93,24.88,24.89,213600.0,19.2811,19.3121,19.2733,19.2811,213600.0
2011-05-16 14:35:00,24.89,24.9,24.81,24.86,513500.0,19.2811,19.2888,19.2191,19.2578,513500.0
2011-05-16 14:40:00,24.87,24.88,24.86,24.88,211300.0,19.2656,19.2733,19.2578,19.2733,211300.0
2011-05-16 14:45:00,24.88,24.92,24.85,24.86,259800.0,19.2733,19.3043,19.2501,19.2578,259800.0
2011-05-16 14:50:00,24.86,24.88,24.85,24.87,142200.0,19.2578,19.2733,19.2501,19.2656,142200.0
2011-05-16 14:55:00,24.87,24.88,24.85,24.87,277600.0,19.2656,19.2733,19.2501,19.2656,277600.0
2011-05-16 15:00:00,24.87,24.9,24.86,24.88,273700.0,19.2656,19.2888,19.2578,19.2733,273700.0
2011-05-16 15:05:00,24.89,24.95,24.87,24.94,319600.0,19.2811,19.3276,19.2656,19.3198,319600.0
2011-05-16 15:10:00,24.94,24.95,24.91,24.91,139800.0,19.3198,19.3276,19.2966,19.2966,139800.0
2011-05-16 15:15:00,24.91,24.95,24.9,24.93,200900.0,19.2966,19.3276,19.2888,19.3121,200900.0
2011-05-16 15:20:00,24.93,24.93,24.85,24.86,160600.0,19.3121,19.3121,19.2501,19.2578,160600.0
2011-05-16 15:25:00,24.87,24.87,24.84,24.84,289200.0,19.2656,19.2656,19.2424,19.2424,289200.0
2011-05-16 15:30:00,24.85,24.86,24.84,24.86,220900.0,19.2501,19.2578,19.2424,19.2578,220900.0
2011-05-16 15:35:00,24.86,24.86,24.77,24.77,469700.0,19.2578,19.2578,19.1881,19.1881,469700.0
2011-05-16 15:40:00,24.77,24.79,24.76,24.77,416900.0,19.1881,19.2036,19.1804,19.1881,416900.0
2011-05-16 15:45:00,24.77,24.81,24.75,24.8,754800.0,19.1881,19.2191,19.1726,19.2114,754800.0
2011-05-16 15:50:00,24.8,24.83,24.79,24.83,484500.0,19.2114,19.2346,19.2036,19.2346,484500.0
2011-05-16 15:55:00,24.83,24.87,24.79,24.83,1224000.0,19.2346,19.2656,19.2036,19.2346,1224000.0
2011-05-17 09:30:00,25.0,25.03,24.66,24.73,472400.0,19.3663,19.3895,19.1029,19.1571,472400.0
2011-05-17 09:35:00,24.74,24.92,24.73,24.88,307000.0,19.1649,19.3043,19.1571,19.2733,307000.0
2011-05-17 09:40:00,24.88,24.91,24.81,24.89,249500.0,19.2733,19.2966,19.2191,19.2811,249500.0
2011-05-17 09:45:00,24.9,24.93,24.81,24.91,506500.0,19.2888,19.3121,19.2191,19.2966,506500.0
2011-05-17 09:50:00,24.91,24.92,24.82,24.84,208600.0,19.2966,19.3043,19.2269,19.2424,208600.0
2011-05-17 09:55:00,24.84,24.92,24.84,24.85,187500.0,19.2424,19.3043,19.2424,19.2501,187500.0
2011-05-17 10:00:00,24.86,24.86,24.79,24.81,175300.0,19.2578,19.2578,19.2036,19.2191,175300.0
2011-05-17 10:05:00,24.8,24.88,24.76,24.88,317700.0,19.2114,19.2733,19.1804,19.2733,317700.0
2011-05-17 10:10:00,24.88,24.89,24.83,24.84,144200.0,19.2733,19.2811,19.2346,19.2424,144200.0
2011-05-17 10:15:00,24.85,24.94,24.84,24.92,262700.0,19.2501,19.3198,19.2424,19.3043,262700.0
2011-05-17 10:20:00,24.93,24.94,24.88,24.92,146300.0,19.3121,19.3198,19.2733,19.3043,146300.0
2011-05-17 10:25:00,24.92,25.04,24.92,25.04,380900.0,19.3043,19.3973,19.3043,19.3973,380900.0
2011-05-17 10:30:00,25.04,25.07,25.02,25.04,130200.0,19.3973,19.4205,19.3818,19.3973,130200.0
2011-05-17 10:35:00,25.04,25.07,25.01,25.06,239800.0,19.3973,19.4205,19.374,19.4128,239800.0
2011-05-17 10:40:00,25.06,25.1,25.05,25.05,119500.0,19.4128,19.4438,19.405,19.405,119500.0
2011-05-17 10:45:00,25.05,25.07,25.01,25.02,207900.0,19.405,19.4205,19.374,19.3818,207900.0
2011-05-17 10:50:00,25.01,25.02,24.98,25.01,161400.0,19.374,19.3818,19.3508,19.374,161400.0
2011-05-17 10:55:00,25.01,25.02,24.97,24.98,162900.0,19.374,19.3818,19.3431,19.3508,162900.0
2011-05-17 11:00:00,24.98,24.98,24.91,24.92,293300.0,19.3508,19.3508,19.2966,19.3043,293300.0
2011-05-17 11:05:00,24.92,24.93,24.81,24.86,171500.0,19.3043,19.3121,19.2191,19.2578,171500.0
2011-05-17 11:10:00,24.87,24.89,24.85,24.88,123200.0,19.2656,19.2811,19.2501,19.2733,123200.0
2011-05-17 11:15:00,24.89,24.89,24.84,24.84,89700.0,19.2811,19.2811,19.2424,19.2424,89700.0
2011-05-17 11:20:00,24.85,24.87,24.82,24.82,200600.0,19.2501,19.2656,19.2269,19.2269,200600.0
2011-05-17 11:25:00,24.82,24.86,24.78,24.83,295900.0,19.2269,19.2578,19.1959,19.2346,295900.0
2011-05-17 11:30:00,24.83,24.88,24.8,24.81,124400.0,19.2346,19.2733,19.2114,19.2191,124400.0
2011-05-17 11:35:00,24.81,24.85,24.79,24.8,188600.0,19.2191,19.2501,19.2036,19.2114,188600.0
2011-05-17 11:40:00,24.79,24.8,24.77,24.78,51100.0,19.2036,19.2114,19.1881,19.1959,51100.0
2011-05-17 11:45:00,24.77,24.78,24.74,24.76,179200.0,19.1881,19.1959,19.1649,19.1804,179200.0
2011-05-17 11:50:00,24.76,24.76,24.69,24.7,154700.0,19.1804,19.1804,19.1262,19.1339,154700.0
2011-05-17 11:55:00,24.71,24.72,24.68,24.69,95400.0,19.1416,19.1494,19.1184,19.1262,95400.0
2011-05-17 12:00:00,24.69,24.73,24.65,24.71,280300.0,19.1262,19.1571,19.0952,19.1416,280300.0
2011-05-17 12:05:00,24.71,24.75,24.68,24.73,138900.0,19.1416,19.1726,19.1184,19.1571,138900.0
2011-05-17 12:10:00,24.73,24.8,24.73,24.79,74200.0,19.1571,19.2114,19.1571,19.2036,74200.0
2011-05-17 12:15:00,24.79,24.81,24.79,24.81,49800.0,19.2036,19.2191,19.2036,19.2191,49800.0
2011-05-17 12:20:00,24.8,24.87,24.8,24.86,131100.0,19.2114,19.2656,19.2114,19.2578,131100.0
2011-05-17 12:25:00,24.85,24.88,24.82,24.85,115400.0,19.2501,19.2733,19.2269,19.2501,115400.0
2011-05-17 12:30:00,24.84,24.87,24.83,24.85,63900.0,19.2424,19.2656,19.2346,19.2501,63900.0
2011-05-17 12:35:00,24.85,24.86,24.81,24.83,39700.0,19.2501,19.2578,19.2191,19.2346,39700.0
2011-05-17 12:40:00,24.84,24.86,24.83,24.84,64200.0,19.2424,19.2578,19.2346,19.2424,64200.0
2011-05-17 12:45:00,24.83,24.85,24.76,24.76,53100.0,19.2346,19.2501,19.1804,19.1804,53100.0
2011-05-17 12:50:00,24.77,24.78,24.74,24.78,106100.0,19.1881,19.1959,19.1649,19.1959,106100.0
2011-05-17 12:55:00,24.77,24.83,24.76,24.83,89100.0,19.1881,19.2346,19.1804,19.2346,89100.0
2011-05-17 13:00:00,24.83,24.84,24.79,24.82,150300.0,19.2346,19.2424,19.2036,19.2269,150300.0
2011-05-17 13:05:00,24.83,24.83,24.78,24.78,92600.0,19.2346,19.2346,19.1959,19.1959,92600.0
2011-05-17 13:10:00,24.78,24.8,24.77,24.79,65100.0,19.1959,19.2114,19.1881,19.2036,65100.0
2011-05-17 13:15:00,24.79,24.85,24.79,24.81,55300.0,19.2036,19.2501,19.2036,19.2191,55300.0
2011-05-17 13:20:00,24.8,24.83,24.79,24.81,169400.0,19.2114,19.2346,19.2036,19.2191,169400.0
2011-05-17 13:25:00,24.82,24.86,24.79,24.83,278800.0,19.2269,19.2578,19.2036,19.2346,278800.0
2011-05-17 13:30:00,24.82,24.87,24.82,24.83,51600.0,19.2269,19.2656,19.2269,19.2346,51600.0
2011-05-17 13:35:00,24.84,24.84,24.8,24.82,51300.0,19.2424,19.2424,19.2114,19.2269,51300.0
2011-05-17 13:40:00,24.82,24.83,24.81,24.81,106800.0,19.2269,19.2346,19.2191,19.2191,106800.0
2011-05-17 13:45:00,24.81,24.83,24.78,24.79,61100.0,19.2191,19.2346,19.1959,19.2036,61100.0
2011-05-17 13:50:00,24.78,24.79,24.74,24.74,70800.0,19.1959,19.2036,19.1649,19.1649,70800.0
2011-05-17 13:55:00,24.74,24.77,24.73,24.76,146800.0,19.1649,19.1881,19.1571,19.1804,146800.0
2011-05-17 14:00:00,24.77,24.82,24.77,24.8,205500.0,19.1881,19.2269,19.1881,19.2114,205500.0
2011-05-17 14:05:00,24.8,24.82,24.73,24.74,136100.0,19.2114,19.2269,19.1571,19.1649,136100.0
2011-05-17 14:10:00,24.74,24.77,24.72,24.76,111900.0,19.1649,19.1881,19.1494,19.1804,111900.0
2011-05-17 14:15:00,24.77,24.79,24.75,24.77,68000.0,19.1881,19.2036,19.1726,19.1881,68000.0
2011-05-17 14:20:00,24.77,24.77,24.73,24.73,51000.0,19.1881,19.1881,19.1571,19.1571,51000.0
2011-05-17 14:25:00,24.73,24.78,24.73,24.77,79500.0,19.1571,19.1959,19.1571,19.1881,79500.0
2011-05-17 14:30:00,24.78,24.8,24.77,24.8,103800.0,19.1959,19.2114,19.1881,19.2114,103800.0
2011-05-17 14:35:00,24.79,24.8,24.77,24.77,108100.0,19.2036,19.2114,19.1881,19.1881,108100.0
2011-05-17 14:40:00,24.77,24.78,24.74,24.74,96500.0,19.1881,19.1959,19.1649,19.1649,96500.0
2011-05-17 14:45:00,24.74,24.81,24.74,24.81,139200.0,19.1649,19.2191,19.1649,19.2191,139200.0
2011-05-17 14:50:00,24.81,24.83,24.78,24.78,121000.0,19.2191,19.2346,19.1959,19.1959,121000.0
2011-05-17 14:55:00,24.79,24.8,24.76,24.77,204500.0,19.2036,19.2114,19.1804,19.1881,204500.0
2011-05-17 15:00:00,24.77,24.78,24.75,24.75,101100.0,19.1881,19.1959,19.1726,19.1726,101100.0
2011-05-17 15:05:00,24.76,24.77,24.73,24.73,114300.0,19.1804,19.1881,19.1571,19.1571,114300.0
2011-05-17 15:10:00,24.74,24.75,24.73,24.73,161700.0,19.1649,19.1726,19.1571,19.1571,161700.0
2011-05-17 15:15:00,24.73,24.74,24.68,24.7,199400.0,19.1571,19.1649,19.1184,19.1339,199400.0
2011-05-17 15:20:00,24.7,24.71,24.66,24.67,176000.0,19.1339,19.1416,19.1029,19.1107,176000.0
2011-05-17 15:25:00,24.67,24.68,24.64,24.65,200800.0,19.1107,19.1184,19.0874,19.0952,200800.0
2011-05-17 15:30:00,24.65,24.67,24.63,24.67,181000.0,19.0952,19.1107,19.0797,19.1107,181000.0
2011-05-17 15:35:00,24.67,24.72,24.67,24.69,169200.0,19.1107,19.1494,19.1107,19.1262,169200.0
2011-05-17 15:40:00,24.7,24.72,24.69,24.71,299500.0,19.1339,19.1494,19.1262,19.1416,299500.0
2011-05-17 15:45:00,24.71,24.77,24.71,24.73,502800.0,19.1416,19.1881,19.1416,19.1571,502800.0
2011-05-17 15:50:00,24.73,24.75,24.64,24.69,873900.0,19.1571,19.1726,19.0874,19.1262,873900.0
2011-05-17 15:55:00,24.69,24.75,24.69,24.74,359100.0,19.1262,19.1726,19.1262,19.1649,359100.0
2011-05-18 09:30:00,24.7,24.74,24.68,24.69,324100.0,19.1339,19.1649,19.1184,19.1262,324100.0
2011-05-18 09:35:00,24.69,24.74,24.66,24.73,194200.0,19.1262,19.1649,19.1029,19.1571,194200.0
2011-05-18 09:40:00,24.73,24.78,24.71,24.72,305300.0,19.1571,19.1959,19.1416,19.1494,305300.0
2011-05-18 09:45:00,24.71,24.76,24.69,24.74,183500.0,19.1416,19.1804,19.1262,19.1649,183500.0
2011-05-18 09:50:00,24.75,24.75,24.71,24.71,140900.0,19.1726,19.1726,19.1416,19.1416,140900.0
2011-05-18 09:55:00,24.72,24.72,24.63,24.64,478800.0,19.1494,19.1494,19.0797,19.0874,478800.0
2011-05-18 10:00:00,24.64,24.71,24.64,24.7,273800.0,19.0874,19.1416,19.0874,19.1339,273800.0
2011-05-18 10:05:00,24.71,24.77,24.7,24.76,172600.0,19.1416,19.1881,19.1339,19.1804,172600.0
2011-05-18 10:10:00,24.76,24.82,24.76,24.8,210900.0,19.1804,19.2269,19.1804,19.2114,210900.0
2011-05-18 10:15:00,24.81,24.86,24.79,24.86,297800.0,19.2191,19.2578,19.2036,19.2578,297800.0
2011-05-18 10:20:00,24.85,24.87,24.8,24.81,189300.0,19.2501,19.2656,19.2114,19.2191,189300.0
2011-05-18 10:25:00,24.82,24.82,24.78,24.8,138000.0,19.2269,19.2269,19.1959,19.2114,138000.0
2011-05-18 10:30:00,24.8,24.8,24.75,24.76,190100.0,19.2114,19.2114,19.1726,19.1804,190100.0
2011-05-18 10:35:00,24.75,24.8,24.75,24.78,310300.0,19.1726,19.2114,19.1726,19.1959,310300.0
2011-05-18 10:40:00,24.78,24.79,24.74,24.75,280400.0,19.1959,19.2036,19.1649,19.1726,280400.0
2011-05-18 10:45:00,24.75,24.76,24.72,24.76,150800.0,19.1726,19.1804,19.1494,19.1804,150800.0
2011-05-18 10:50:00,24.76,24.8,24.76,24.8,105500.0,19.1804,19.2114,19.1804,19.2114,105500.0
2011-05-18 10:55:00,24.8,24.8,24.78,24.79,59100.0,19.2114,19.2114,19.1959,19.2036,59100.0
2011-05-18 11:00:00,24.78,24.79,24.76,24.77,114800.0,19.1959,19.2036,19.1804,19.1881,114800.0
2011-05-18 11:05:00,24.77,24.8,24.77,24.78,257300.0,19.1881,19.2114,19.1881,19.1959,257300.0
2011-05-18 11:10:00,24.78,24.79,24.77,24.77,74100.0,19.1959,19.2036,19.1881,19.1881,74100.0
2011-05-18 11:15:00,24.78,24.78,24.74,24.75,116700.0,19.1959,19.1959,19.1649,19.1726,116700.0
2011-05-18 11:20:00,24.75,24.76,24.74,24.75,143600.0,19.1726,19.1804,19.1649,19.1726,143600.0
2011-05-18 11:25:00,24.75,24.76,24.75,24.76,89600.0,19.1726,19.1804,19.1726,19.1804,89600.0
2011-05-18 11:30:00,24.76,24.79,24.75,24.79,99300.0,19.1804,19.2036,19.1726,19.2036,99300.0
2011-05-18 11:35:00,24.79,24.79,24.78,24.79,60800.0,19.2036,19.2036,19.1959,19.2036,60800.0
2011-05-18 11:40:00,24.78,24.83,24.78,24.81,173200.0,19.1959,19.2346,19.1959,19.2191,173200.0
2011-05-18 11:45:00,24.82,24.82,24.8,24.81,125100.0,19.2269,19.2269,19.2114,19.2191,125100.0
2011-05-18 11:50:00,24.8,24.82,24.8,24.81,239100.0,19.2114,19.2269,19.2114,19.2191,239100.0
2011-05-18 11:55:00,24.81,24.83,24.79,24.82,145700.0,19.2191,19.2346,19.2036,19.2269,145700.0
2011-05-18 12:00:00,24.83,24.83,24.8,24.8,236800.0,19.2346,19.2346,19.2114,19.2114,236800.0
2011-05-18 12:05:00,24.8,24.8,24.78,24.78,113500.0,19.2114,19.2114,19.1959,19.1959,113500.0
2011-05-18 12:10:00,24.79,24.87,24.78,24.87,118500.0,19.2036,19.2656,19.1959,19.2656,118500.0
2011-05-18 12:15:00,24.87,24.91,24.86,24.9,158200.0,19.2656,19.2966,19.2578,19.2888,158200.0
2011-05-18 12:20:00,24.9,24.92,24.89,24.9,108000.0,19.2888,19.3043,19.2811,19.2888,108000.0
2011-05-18 12:25:00,24.9,24.93,24.89,24.92,105400.0,19.2888,19.3121,19.2811,19.3043,105400.0
2011-05-18 12:30:00,24.92,24.94,24.92,24.93,42900.0,19.3043,19.3198,19.3043,19.3121,42900.0
2011-05-18 12:35:00,24.93,24.96,24.92,24.95,89300.0,19.3121,19.3353,19.3043,19.3276,89300.0
2011-05-18 12:40:00,24.95,24.96,24.93,24.95,64100.0,19.3276,19.3353,19.3121,19.3276,64100.0
2011-05-18 12:45:00,24.95,24.98,24.94,24.97,77400.0,19.3276,19.3508,19.3198,19.3431,77400.0
2011-05-18 12:50:00,24.98,24.98,24.94,24.94,72500.0,19.3508,19.3508,19.3198,19.3198,72500.0
2011-05-18 12:55:00,24.95,24.96,24.93,24.95,129500.0,19.3276,19.3353,19.3121,19.3276,129500.0
2011-05-18 13:00:00,24.95,24.99,24.93,24.98,148000.0,19.3276,19.3586,19.3121,19.3508,148000.0
2011-05-18 13:05:00,24.99,25.0,24.97,24.99,66000.0,19.3586,19.3663,19.3431,19.3586,66000.0
2011-05-18 13:10:00,25.0,25.03,24.99,25.01,145000.0,19.3663,19.3895,19.3586,19.374,145000.0
2011-05-18 13:15:00,25.01,25.02,25.0,25.02,100600.0,19.374,19.3818,19.3663,19.3818,100600.0
2011-05-18 13:20:00,25.02,25.03,25.0,25.01,94700.0,19.3818,19.3895,19.3663,19.374,94700.0
2011-05-18 13:25:00,25.01,25.01,24.97,24.97,49200.0,19.374,19.374,19.3431,19.3431,49200.0
2011-05-18 13:30:00,24.97,24.98,24.95,24.95,26300.0,19.3431,19.3508,19.3276,19.3276,26300.0
2011-05-18 13:35:00,24.96,24.99,24.95,24.98,89400.0,19.3353,19.3586,19.3276,19.3508,89400.0
2011-05-18 13:40:00,24.99,24.99,24.96,24.96,182900.0,19.3586,19.3586,19.3353,19.3353,182900.0
2011-05-18 13:45:00,24.96,24.98,24.95,24.96,76900.0,19.3353,19.3508,19.3276,19.3353,76900.0
2011-05-18 13:50:00,24.96,24.98,24.96,24.96,60800.0,19.3353,19.3508,19.3353,19.3353,60800.0
2011-05-18 13:55:00,24.97,25.01,24.96,25.01,118200.0,19.3431,19.374,19.3353,19.374,118200.0
2011-05-18 14:00:00,25.0,25.02,24.98,25.01,226600.0,19.3663,19.3818,19.3508,19.374,226600.0
2011-05-18 14:05:00,25.01,25.06,25.0,25.05,203200.0,19.374,19.4128,19.3663,19.405,203200.0
2011-05-18 14:10:00,25.06,25.06,25.05,25.05,29000.0,19.4128,19.4128,19.405,19.405,29000.0
2011-05-18 14:15:00,25.05,25.06,25.03,25.04,120700.0,19.405,19.4128,19.3895,19.3973,120700.0
2011-05-18 14:20:00,25.04,25.05,25.03,25.03,58500.0,19.3973,19.405,19.3895,19.3895,58500.0
2011-05-18 14:25:00,25.04,25.05,25.02,25.02,170100.0,19.3973,19.405,19.3818,19.3818,170100.0
2011-05-18 14:30:00,25.02,25.03,24.99,25.0,258100.0,19.3818,19.3895,19.3586,19.3663,258100.0
2011-05-18 14:35:00,25.0,25.0,24.96,24.96,335300.0,19.3663,19.3663,19.3353,19.3353,335300.0
2011-05-18 14:40:00,24.96,24.98,24.94,24.95,166000.0,19.3353,19.3508,19.3198,19.3276,166000.0
2011-05-18 14:45:00,24.95,24.96,24.92,24.93,143200.0,19.3276,19.3353,19.3043,19.3121,143200.0
2011-05-18 14:50:00,24.93,24.93,24.91,24.92,191900.0,19.3121,19.3121,19.2966,19.3043,191900.0
2011-05-18 14:55:00,24.93,24.94,24.92,24.94,127500.0,19.3121,19.3198,19.3043,19.3198,127500.0
2011-05-18 15:00:00,24.94,24.99,24.93,24.99,161100.0,19.3198,19.3586,19.3121,19.3586,161100.0
2011-05-18 15:05:00,24.98,24.99,24.94,24.96,261000.0,19.3508,19.3586,19.3198,19.3353,261000.0
2011-05-18 15:10:00,24.96,24.98,24.95,24.96,159400.0,19.3353,19.3508,19.3276,19.3353,159400.0
2011-05-18 15:15:00,24.96,25.01,24.96,25.0,282800.0,19.3353,19.374,19.3353,19.3663,282800.0
2011-05-18 15:20:00,25.0,25.01,24.99,25.01,129000.0,19.3663,19.374,19.3586,19.374,129000.0
2011-05-18 15:25:00,25.01,25.02,25.0,25.02,289400.0,19.374,19.3818,19.3663,19.3818,289400.0
2011-05-18 15:30:00,25.02,25.04,25.02,25.02,209500.0,19.3818,19.3973,19.3818,19.3818,209500.0
2011-05-18 15:35:00,25.02,25.06,25.02,25.05,324700.0,19.3818,19.4128,19.3818,19.405,324700.0
2011-05-18 15:40:00,25.05,25.08,25.04,25.08,347000.0,19.405,19.4283,19.3973,19.4283,347000.0
2011-05-18 15:45:00,25.08,25.1,25.02,25.08,1055900.0,19.4283,19.4438,19.3818,19.4283,1055900.0
2011-05-18 15:50:00,25.07,25.09,25.04,25.05,516100.0,19.4205,19.436,19.3973,19.405,516100.0
2011-05-18 15:55:00,25.06,25.07,25.04,25.06,509500.0,19.4128,19.4205,19.3973,19.4128,509500.0
2011-05-19 09:30:00,25.03,25.03,24.93,24.93,363300.0,19.3895,19.3895,19.3121,19.3121,363300.0
2011-05-19 09:35:00,24.94,24.98,24.85,24.87,178200.0,19.3198,19.3508,19.2501,19.2656,178200.0
2011-05-19 09:40:00,24.86,24.92,24.84,24.91,188300.0,19.2578,19.3043,19.2424,19.2966,188300.0
2011-05-19 09:45:00,24.92,24.94,24.88,24.88,164400.0,19.3043,19.3198,19.2733,19.2733,164400.0
2011-05-19 09:50:00,24.88,24.89,24.86,24.87,246300.0,19.2733,19.2811,19.2578,19.2656,246300.0
2011-05-19 09:55:00,24.88,24.91,24.85,24.86,165000.0,19.2733,19.2966,19.2501,19.2578,165000.0
2011-05-19 10:00:00,24.85,24.88,24.8,24.86,321400.0,19.2501,19.2733,19.2114,19.2578,321400.0
2011-05-19 10:05:00,24.87,24.89,24.83,24.83,238800.0,19.2656,19.2811,19.2346,19.2346,238800.0
2011-05-19 10:10:00,24.84,24.85,24.8,24.82,220700.0,19.2424,19.2501,19.2114,19.2269,220700.0
2011-05-19 10:15:00,24.81,24.84,24.8,24.84,215400.0,19.2191,19.2424,19.2114,19.2424,215400.0
2011-05-19 10:20:00,24.84,24.87,24.83,24.84,232700.0,19.2424,19.2656,19.2346,19.2424,232700.0
2011-05-19 10:25:00,24.84,24.88,24.82,24.87,165900.0,19.2424,19.2733,19.2269,19.2656,165900.0
2011-05-19 10:30:00,24.87,24.88,24.86,24.88,115100.0,19.2656,19.2733,19.2578,19.2733,115100.0
2011-05-19 10:35:00,24.88,24.92,24.88,24.91,139000.0,19.2733,19.3043,19.2733,19.2966,139000.0
2011-05-19 10:40:00,24.91,24.91,24.85,24.85,289800.0,19.2966,19.2966,19.2501,19.2501,289800.0
2011-05-19 10:45:00,24.85,24.92,24.85,24.89,188400.0,19.2501,19.3043,19.2501,19.2811,188400.0
2011-05-19 10:50:00,24.89,24.9,24.85,24.85,213800.0,19.2811,19.2888,19.2501,19.2501,213800.0
2011-05-19 10:55:00,24.85,24.87,24.84,24.86,128800.0,19.2501,19.2656,19.2424,19.2578,128800.0
2011-05-19 11:00:00,24.86,24.89,24.84,24.87,206200.0,19.2578,19.2811,19.2424,19.2656,206200.0
2011-05-19 11:05:00,24.87,24.88,24.84,24.85,103300.0,19.2656,19.2733,19.2424,19.2501,103300.0
2011-05-19 11:10:00,24.85,24.85,24.81,24.83,78400.0,19.2501,19.2501,19.2191,19.2346,78400.0
2011-05-19 11:15:00,24.84,24.84,24.81,24.82,65500.0,19.2424,19.2424,19.2191,19.2269,65500.0
2011-05-19 11:20:00,24.82,24.88,24.82,24.88,73300.0,19.2269,19.2733,19.2269,19.2733,73300.0
2011-05-19 11:25:00,24.87,24.89,24.86,24.87,63500.0,19.2656,19.2811,19.2578,19.2656,63500.0
2011-05-19 11:30:00,24.87,24.88,24.84,24.84,79000.0,19.2656,19.2733,19.2424,19.2424,79000.0
2011-05-19 11:35:00,24.85,24.87,24.84,24.87,65800.0,19.2501,19.2656,19.2424,19.2656,65800.0
2011-05-19 11:40:00,24.87,24.88,24.86,24.87,29000.0,19.2656,19.2733,19.2578,19.2656,29000.0
2011-05-19 11:45:00,24.87,24.88,24.86,24.88,65000.0,19.2656,19.2733,19.2578,19.2733,65000.0
2011-05-19 11:50:00,24.87,24.88,24.85,24.85,119800.0,19.2656,19.2733,19.2501,19.2501,119800.0
2011-05-19 11:55:00,24.85,24.88,24.85,24.87,100100.0,19.2501,19.2733,19.2501,19.2656,100100.0
2011-05-19 12:00:00,24.87,24.87,24.84,24.84,625200.0,19.2656,19.2656,19.2424,19.2424,625200.0
2011-05-19 12:05:00,24.84,24.86,24.84,24.85,70000.0,19.2424,19.2578,19.2424,19.2501,70000.0
2011-05-19 12:10:00,24.84,24.85,24.84,24.84,62900.0,19.2424,19.2501,19.2424,19.2424,62900.0
2011-05-19 12:15:00,24.85,24.85,24.82,24.84,169300.0,19.2501,19.2501,19.2269,19.2424,169300.0
2011-05-19 12:20:00,24.84,24.86,24.83,24.85,58500.0,19.2424,19.2578,19.2346,19.2501,58500.0
2011-05-19 12:25:00,24.85,24.88,24.84,24.87,204100.0,19.2501,19.2733,19.2424,19.2656,204100.0
2011-05-19 12:30:00,24.89,24.9,24.85,24.86,106700.0,19.2811,19.2888,19.2501,19.2578,106700.0
2011-05-19 12:35:00,24.87,24.87,24.84,24.86,85500.0,19.2656,19.2656,19.2424,19.2578,85500.0
2011-05-19 12:40:00,24.87,24.87,24.84,24.85,47000.0,19.2656,19.2656,19.2424,19.2501,47000.0
2011-05-19 12:45:00,24.84,24.86,24.84,24.84,62500.0,19.2424,19.2578,19.2424,19.2424,62500.0
2011-05-19 12:50:00,24.84,24.85,24.83,24.84,74600.0,19.2424,19.2501,19.2346,19.2424,74600.0
2011-05-19 12:55:00,24.83,24.85,24.83,24.83,45500.0,19.2346,19.2501,19.2346,19.2346,45500.0
2011-05-19 13:00:00,24.84,24.85,24.83,24.84,117300.0,19.2424,19.2501,19.2346,19.2424,117300.0
2011-05-19 13:05:00,24.84,24.87,24.84,24.87,79600.0,19.2424,19.2656,19.2424,19.2656,79600.0
2011-05-19 13:10:00,24.87,24.87,24.84,24.84,53100.0,19.2656,19.2656,19.2424,19.2424,53100.0
2011-05-19 13:15:00,24.85,24.85,24.84,24.84,42500.0,19.2501,19.2501,19.2424,19.2424,42500.0
2011-05-19 13:20:00,24.85,24.85,24.83,24.83,67000.0,19.2501,19.2501,19.2346,19.2346,67000.0
2011-05-19 13:25:00,24.84,24.84,24.82,24.84,109200.0,19.2424,19.2424,19.2269,19.2424,109200.0
2011-05-19 13:30:00,24.83,24.85,24.83,24.84,60200.0,19.2346,19.2501,19.2346,19.2424,60200.0
2011-05-19 13:35:00,24.85,24.88,24.84,24.88,133900.0,19.2501,19.2733,19.2424,19.2733,133900.0
2011-05-19 13:40:00,24.88,24.88,24.84,24.85,139500.0,19.2733,19.2733,19.2424,19.2501,139500.0
2011-05-19 13:45:00,24.86,24.86,24.84,24.84,141100.0,19.2578,19.2578,19.2424,19.2424,141100.0
2011-05-19 13:50:00,24.85,24.86,24.84,24.86,63600.0,19.2501,19.2578,19.2424,19.2578,63600.0
2011-05-19 13:55:00,24.85,24.87,24.85,24.87,164300.0,19.2501,19.2656,19.2501,19.2656,164300.0
2011-05-19 14:00:00,24.87,24.87,24.86,24.87,53700.0,19.2656,19.2656,19.2578,19.2656,53700.0
2011-05-19 14:05:00,24.86,24.87,24.86,24.86,54700.0,19.2578,19.2656,19.2578,19.2578,54700.0
2011-05-19 14:10:00,24.86,24.9,24.86,24.9,349100.0,19.2578,19.2888,19.2578,19.2888,349100.0
2011-05-19 14:15:00,24.9,24.91,24.89,24.89,192700.0,19.2888,19.2966,19.2811,19.2811,192700.0
2011-05-19 14:20:00,24.89,24.91,24.89,24.9,92100.0,19.2811,19.2966,19.2811,19.2888,92100.0
2011-05-19 14:25:00,24.9,24.91,24.83,24.85,177700.0,19.2888,19.2966,19.2346,19.2501,177700.0
2011-05-19 14:30:00,24.85,24.88,24.85,24.87,114400.0,19.2501,19.2733,19.2501,19.2656,114400.0
2011-05-19 14:35:00,24.87,24.88,24.85,24.86,72400.0,19.2656,19.2733,19.2501,19.2578,72400.0
2011-05-19 14:40:00,24.86,24.87,24.8,24.8,153400.0,19.2578,19.2656,19.2114,19.2114,153400.0
2011-05-19 14:45:00,24.8,24.82,24.79,24.79,171200.0,19.2114,19.2269,19.2036,19.2036,171200.0
2011-05-19 14:50:00,24.8,24.84,24.79,24.8,194200.0,19.2114,19.2424,19.2036,19.2114,194200.0
2011-05-19 14:55:00,24.8,24.81,24.78,24.8,120600.0,19.2114,19.2191,19.1959,19.2114,120600.0
2011-05-19 15:00:00,24.79,24.8,24.79,24.8,108400.0,19.2036,19.2114,19.2036,19.2114,108400.0
2011-05-19 15:05:00,24.8,24.8,24.78,24.78,155800.0,19.2114,19.2114,19.1959,19.1959,155800.0
2011-05-19 15:10:00,24.78,24.8,24.78,24.79,78700.0,19.1959,19.2114,19.1959,19.2036,78700.0
2011-05-19 15:15:00,24.79,24.8,24.77,24.78,132800.0,19.2036,19.2114,19.1881,19.1959,132800.0
2011-05-19 15:20:00,24.78,24.79,24.77,24.78,220900.0,19.1959,19.2036,19.1881,19.1959,220900.0
2011-05-19 15:25:00,24.77,24.78,24.76,24.77,143500.0,19.1881,19.1959,19.1804,19.1881,143500.0
2011-05-19 15:30:00,24.78,24.78,24.76,24.76,161700.0,19.1959,19.1959,19.1804,19.1804,161700.0
2011-05-19 15:35:00,24.77,24.8,24.76,24.78,328400.0,19.1881,19.2114,19.1804,19.1959,328400.0
2011-05-19 15:40:00,24.78,24.8,24.76,24.77,617800.0,19.1959,19.2114,19.1804,19.1881,617800.0
2011-05-19 15:45:00,24.77,24.79,24.75,24.75,468200.0,19.1881,19.2036,19.1726,19.1726,468200.0
2011-05-19 15:50:00,24.75,24.78,24.73,24.78,664200.0,19.1726,19.1959,19.1571,19.1959,664200.0
2011-05-19 15:55:00,24.77,24.8,24.77,24.8,375600.0,19.1881,19.2114,19.1881,19.2114,375600.0
2011-05-20 09:30:00,24.74,24.8,24.69,24.76,586400.0,19.1649,19.2114,19.1262,19.1804,586400.0
2011-05-20 09:35:00,24.76,24.79,24.74,24.76,236500.0,19.1804,19.2036,19.1649,19.1804,236500.0
2011-05-20 09:40:00,24.77,24.8,24.75,24.79,208100.0,19.1881,19.2114,19.1726,19.2036,208100.0
2011-05-20 09:45:00,24.79,24.83,24.76,24.76,287500.0,19.2036,19.2346,19.1804,19.1804,287500.0
2011-05-20 09:50:00,24.76,24.77,24.74,24.75,222300.0,19.1804,19.1881,19.1649,19.1726,222300.0
2011-05-20 09:55:00,24.74,24.75,24.67,24.69,214600.0,19.1649,19.1726,19.1107,19.1262,214600.0
2011-05-20 10:00:00,24.69,24.71,24.63,24.7,247400.0,19.1262,19.1416,19.0797,19.1339,247400.0
2011-05-20 10:05:00,24.7,24.72,24.69,24.69,161800.0,19.1339,19.1494,19.1262,19.1262,161800.0
2011-05-20 10:10:00,24.69,24.71,24.67,24.69,240100.0,19.1262,19.1416,19.1107,19.1262,240100.0
2011-05-20 10:15:00,24.68,24.7,24.65,24.68,136100.0,19.1184,19.1339,19.0952,19.1184,136100.0
2011-05-20 10:20:00,24.68,24.68,24.56,24.56,436500.0,19.1184,19.1184,19.0255,19.0255,436500.0
2011-05-20 10:25:00,24.56,24.59,24.53,24.58,474600.0,19.0255,19.0487,19.0022,19.0409,474600.0
2011-05-20 10:30:00,24.58,24.6,24.55,24.6,203200.0,19.0409,19.0564,19.0177,19.0564,203200.0
2011-05-20 10:35:00,24.6,24.62,24.59,24.61,102800.0,19.0564,19.0719,19.0487,19.0642,102800.0
2011-05-20 10:40:00,24.62,24.64,24.6,24.6,119000.0,19.0719,19.0874,19.0564,19.0564,119000.0
2011-05-20 10:45:00,24.61,24.66,24.6,24.66,147000.0,19.0642,19.1029,19.0564,19.1029,147000.0
2011-05-20 10:50:00,24.65,24.69,24.64,24.66,276400.0,19.0952,19.1262,19.0874,19.1029,276400.0
2011-05-20 10:55:00,24.65,24.66,24.5,24.5,346800.0,19.0952,19.1029,18.979,18.979,346800.0
2011-05-20 11:00:00,24.51,24.53,24.5,24.52,153500.0,18.9867,19.0022,18.979,18.9945,153500.0
2011-05-20 11:05:00,24.52,24.62,24.52,24.61,223600.0,18.9945,19.0719,18.9945,19.0642,223600.0
2011-05-20 11:10:00,24.61,24.68,24.6,24.67,209500.0,19.0642,19.1184,19.0564,19.1107,209500.0
2011-05-20 11:15:00,24.68,24.68,24.66,24.66,55800.0,19.1184,19.1184,19.1029,19.1029,55800.0
2011-05-20 11:20:00,24.66,24.67,24.6,24.6,169300.0,19.1029,19.1107,19.0564,19.0564,169300.0
2011-05-20 11:25:00,24.6,24.61,24.56,24.58,319400.0,19.0564,19.0642,19.0255,19.0409,319400.0
2011-05-20 11:30:00,24.58,24.64,24.57,24.64,219800.0,19.0409,19.0874,19.0332,19.0874,219800.0
2011-05-20 11:35:00,24.64,24.69,24.64,24.68,142100.0,19.0874,19.1262,19.0874,19.1184,142100.0
2011-05-20 11:40:00,24.69,24.69,24.63,24.63,141400.0,19.1262,19.1262,19.0797,19.0797,141400.0
2011-05-20 11:45:00,24.63,24.64,24.59,24.6,195500.0,19.0797,19.0874,19.0487,19.0564,195500.0
2011-05-20 11:50:00,24.59,24.6,24.58,24.58,107600.0,19.0487,19.0564,19.0409,19.0409,107600.0
2011-05-20 11:55:00,24.58,24.61,24.58,24.6,143300.0,19.0409,19.0642,19.0409,19.0564,143300.0
2011-05-20 12:00:00,24.61,24.63,24.58,24.61,174100.0,19.0642,19.0797,19.0409,19.0642,174100.0
2011-05-20 12:05:00,24.61,24.62,24.58,24.58,111200.0,19.0642,19.0719,19.0409,19.0409,111200.0
2011-05-20 12:10:00,24.58,24.59,24.56,24.58,176700.0,19.0409,19.0487,19.0255,19.0409,176700.0
2011-05-20 12:15:00,24.58,24.59,24.55,24.56,278700.0,19.0409,19.0487,19.0177,19.0255,278700.0
2011-05-20 12:20:00,24.55,24.62,24.55,24.62,225800.0,19.0177,19.0719,19.0177,19.0719,225800.0
2011-05-20 12:25:00,24.62,24.66,24.61,24.64,115100.0,19.0719,19.1029,19.0642,19.0874,115100.0
2011-05-20 12:30:00,24.65,24.68,24.65,24.67,68900.0,19.0952,19.1184,19.0952,19.1107,68900.0
2011-05-20 12:35:00,24.68,24.69,24.66,24.68,91100.0,19.1184,19.1262,19.1029,19.1184,91100.0
2011-05-20 12:40:00,24.68,24.69,24.66,24.66,57400.0,19.1184,19.1262,19.1029,19.1029,57400.0
2011-05-20 12:45:00,24.66,24.67,24.63,24.64,63000.0,19.1029,19.1107,19.0797,19.0874,63000.0
2011-05-20 12:50:00,24.64,24.65,24.61,24.62,158100.0,19.0874,19.0952,19.0642,19.0719,158100.0
2011-05-20 12:55:00,24.62,24.62,24.6,24.61,52600.0,19.0719,19.0719,19.0564,19.0642,52600.0
2011-05-20 13:00:00,24.6,24.61,24.59,24.6,115500.0,19.0564,19.0642,19.0487,19.0564,115500.0
2011-05-20 13:05:00,24.6,24.65,24.6,24.65,71800.0,19.0564,19.0952,19.0564,19.0952,71800.0
2011-05-20 13:10:00,24.65,24.65,24.63,24.64,89800.0,19.0952,19.0952,19.0797,19.0874,89800.0
2011-05-20 13:15:00,24.64,24.66,24.64,24.66,94100.0,19.0874,19.1029,19.0874,19.1029,94100.0
2011-05-20 13:20:00,24.66,24.67,24.65,24.66,98400.0,19.1029,19.1107,19.0952,19.1029,98400.0
2011-05-20 13:25:00,24.66,24.67,24.64,24.66,126500.0,19.1029,19.1107,19.0874,19.1029,126500.0
2011-05-20 13:30:00,24.66,24.68,24.65,24.67,153800.0,19.1029,19.1184,19.0952,19.1107,153800.0
2011-05-20 13:35:00,24.68,24.69,24.67,24.69,56400.0,19.1184,19.1262,19.1107,19.1262,56400.0
2011-05-20 13:40:00,24.69,24.71,24.64,24.64,190400.0,19.1262,19.1416,19.0874,19.0874,190400.0
2011-05-20 13:45:00,24.65,24.65,24.59,24.6,170000.0,19.0952,19.0952,19.0487,19.0564,170000.0
2011-05-20 13:50:00,24.59,24.6,24.56,24.57,130700.0,19.0487,19.0564,19.0255,19.0332,130700.0
2011-05-20 13:55:00,24.56,24.59,24.56,24.59,140000.0,19.0255,19.0487,19.0255,19.0487,140000.0
2011-05-20 14:00:00,24.59,24.62,24.59,24.6,142300.0,19.0487,19.0719,19.0487,19.0564,142300.0
2011-05-20 14:05:00,24.61,24.61,24.57,24.57,78100.0,19.0642,19.0642,19.0332,19.0332,78100.0
2011-05-20 14:10:00,24.57,24.57,24.53,24.55,259200.0,19.0332,19.0332,19.0022,19.0177,259200.0
2011-05-20 14:15:00,24.56,24.56,24.51,24.55,243700.0,19.0255,19.0255,18.9867,19.0177,243700.0
2011-05-20 14:20:00,24.54,24.59,24.53,24.59,173100.0,19.01,19.0487,19.0022,19.0487,173100.0
2011-05-20 14:25:00,24.59,24.59,24.58,24.59,43700.0,19.0487,19.0487,19.0409,19.0487,43700.0
2011-05-20 14:30:00,24.58,24.6,24.58,24.59,96700.0,19.0409,19.0564,19.0409,19.0487,96700.0
2011-05-20 14:35:00,24.59,24.61,24.59,24.61,101700.0,19.0487,19.0642,19.0487,19.0642,101700.0
2011-05-20 14:40:00,24.61,24.62,24.58,24.62,176400.0,19.0642,19.0719,19.0409,19.0719,176400.0
2011-05-20 14:45:00,24.62,24.63,24.61,24.62,140200.0,19.0719,19.0797,19.0642,19.0719,140200.0
2011-05-20 14:50:00,24.61,24.62,24.6,24.61,332400.0,19.0642,19.0719,19.0564,19.0642,332400.0
2011-05-20 14:55:00,24.61,24.62,24.58,24.58,265700.0,19.0642,19.0719,19.0409,19.0409,265700.0
2011-05-20 15:00:00,24.58,24.59,24.54,24.56,175600.0,19.0409,19.0487,19.01,19.0255,175600.0
2011-05-20 15:05:00,24.56,24.58,24.55,24.56,104300.0,19.0255,19.0409,19.0177,19.0255,104300.0
2011-05-20 15:10:00,24.57,24.59,24.57,24.58,90200.0,19.0332,19.0487,19.0332,19.0409,90200.0
2011-05-20 15:15:00,24.58,24.59,24.55,24.58,190500.0,19.0409,19.0487,19.0177,19.0409,190500.0
2011-05-20 15:20:00,24.57,24.58,24.54,24.54,212200.0,19.0332,19.0409,19.01,19.01,212200.0
2011-05-20 15:25:00,24.55,24.55,24.53,24.54,162000.0,19.0177,19.0177,19.0022,19.01,162000.0
2011-05-20 15:30:00,24.53,24.54,24.52,24.54,195100.0,19.0022,19.01,18.9945,19.01,195100.0
2011-05-20 15:35:00,24.54,24.56,24.53,24.55,212900.0,19.01,19.0255,19.0022,19.0177,212900.0
2011-05-20 15:40:00,24.55,24.56,24.54,24.54,123600.0,19.0177,19.0255,19.01,19.01,123600.0
2011-05-20 15:45:00,24.54,24.55,24.5,24.51,359900.0,19.01,19.0177,18.979,18.9867,359900.0
2011-05-20 15:50:00,24.51,24.51,24.43,24.45,531000.0,18.9867,18.9867,18.9247,18.9402,531000.0
2011-05-20 15:55:00,24.45,24.48,24.43,24.45,890400.0,18.9402,18.9635,18.9247,18.9402,890400.0
2011-05-23 09:30:00,24.25,24.4,24.25,24.38,246800.0,18.7853,18.9015,18.7853,18.886,246800.0
2011-05-23 09:35:00,24.38,24.5,24.37,24.48,206400.0,18.886,18.979,18.8783,18.9635,206400.0
2011-05-23 09:40:00,24.48,24.49,24.41,24.42,160900.0,18.9635,18.9712,18.9093,18.917,160900.0
2011-05-23 09:45:00,24.42,24.46,24.39,24.4,262500.0,18.917,18.948,18.8938,18.9015,262500.0
2011-05-23 09:50:00,24.4,24.42,24.39,24.41,197200.0,18.9015,18.917,18.8938,18.9093,197200.0
2011-05-23 09:55:00,24.41,24.5,24.4,24.5,176500.0,18.9093,18.979,18.9015,18.979,176500.0
2011-05-23 10:00:00,24.5,24.55,24.49,24.53,190800.0,18.979,19.0177,18.9712,19.0022,190800.0
2011-05-23 10:05:00,24.52,24.56,24.5,24.56,195800.0,18.9945,19.0255,18.979,19.0255,195800.0
2011-05-23 10:10:00,24.56,24.56,24.49,24.49,256600.0,19.0255,19.0255,18.9712,18.9712,256600.0
2011-05-23 10:15:00,24.5,24.52,24.43,24.44,231700.0,18.979,18.9945,18.9247,18.9325,231700.0
2011-05-23 10:20:00,24.43,24.46,24.43,24.45,180000.0,18.9247,18.948,18.9247,18.9402,180000.0
2011-05-23 10:25:00,24.45,24.49,24.44,24.46,247700.0,18.9402,18.9712,18.9325,18.948,247700.0
2011-05-23 10:30:00,24.45,24.46,24.43,24.43,155700.0,18.9402,18.948,18.9247,18.9247,155700.0
2011-05-23 10:35:00,24.43,24.44,24.4,24.41,110800.0,18.9247,18.9325,18.9015,18.9093,110800.0
2011-05-23 10:40:00,24.41,24.42,24.38,24.41,277600.0,18.9093,18.917,18.886,18.9093,277600.0
2011-05-23 10:45:00,24.4,24.43,24.38,24.39,264200.0,18.9015,18.9247,18.886,18.8938,264200.0
2011-05-23 10:50:00,24.4,24.4,24.37,24.39,141300.0,18.9015,18.9015,18.8783,18.8938,141300.0
2011-05-23 10:55:00,24.39,24.44,24.39,24.41,144900.0,18.8938,18.9325,18.8938,18.9093,144900.0
2011-05-23 11:00:00,24.42,24.46,24.41,24.45,106400.0,18.917,18.948,18.9093,18.9402,106400.0
2011-05-23 11:05:00,24.45,24.45,24.41,24.43,109100.0,18.9402,18.9402,18.9093,18.9247,109100.0
2011-05-23 11:10:00,24.43,24.47,24.43,24.43,117500.0,18.9247,18.9557,18.9247,18.9247,117500.0
2011-05-23 11:15:00,24.43,24.43,24.4,24.42,104500.0,18.9247,18.9247,18.9015,18.917,104500.0
2011-05-23 11:20:00,24.41,24.43,24.41,24.42,71900.0,18.9093,18.9247,18.9093,18.917,71900.0
2011-05-23 11:25:00,24.42,24.46,24.42,24.45,42700.0,18.917,18.948,18.917,18.9402,42700.0
2011-05-23 11:30:00,24.45,24.46,24.41,24.42,240500.0,18.9402,18.948,18.9093,18.917,240500.0
2011-05-23 11:35:00,24.41,24.41,24.38,24.41,114300.0,18.9093,18.9093,18.886,18.9093,114300.0
2011-05-23 11:40:00,24.41,24.42,24.38,24.39,65800.0,18.9093,18.917,18.886,18.8938,65800.0
2011-05-23 11:45:00,24.39,24.41,24.37,24.39,168800.0,18.8938,18.9093,18.8783,18.8938,168800.0
2011-05-23 11:50:00,24.38,24.39,24.37,24.37,153100.0,18.886,18.8938,18.8783,18.8783,153100.0
2011-05-23 11:55:00,24.37,24.39,24.36,24.36,97600.0,18.8783,18.8938,18.8705,18.8705,97600.0
2011-05-23 12:00:00,24.36,24.37,24.33,24.33,73800.0,18.8705,18.8783,18.8473,18.8473,73800.0
2011-05-23 12:05:00,24.33,24.37,24.32,24.37,80400.0,18.8473,18.8783,18.8395,18.8783,80400.0
2011-05-23 12:10:00,24.37,24.37,24.29,24.31,350400.0,18.8783,18.8783,18.8163,18.8318,350400.0
2011-05-23 12:15:00,24.32,24.32,24.29,24.3,287800.0,18.8395,18.8395,18.8163,18.824,287800.0
2011-05-23 12:20:00,24.31,24.35,24.31,24.34,133500.0,18.8318,18.8628,18.8318,18.855,133500.0
2011-05-23 12:25:00,24.33,24.35,24.33,24.34,63700.0,18.8473,18.8628,18.8473,18.855,63700.0
2011-05-23 12:30:00,24.35,24.35,24.33,24.35,71700.0,18.8628,18.8628,18.8473,18.8628,71700.0
2011-05-23 12:35:00,24.35,24.35,24.34,24.34,103900.0,18.8628,18.8628,18.855,18.855,103900.0
2011-05-23 12:40:00,24.35,24.36,24.34,24.34,65400.0,18.8628,18.8705,18.855,18.855,65400.0
2011-05-23 12:45:00,24.34,24.4,24.34,24.4,121700.0,18.855,18.9015,18.855,18.9015,121700.0
2011-05-23 12:50:00,24.4,24.41,24.36,24.38,140400.0,18.9015,18.9093,18.8705,18.886,140400.0
2011-05-23 12:55:00,24.38,24.42,24.38,24.42,38900.0,18.886,18.917,18.886,18.917,38900.0
2011-05-23 13:00:00,24.41,24.41,24.4,24.41,34100.0,18.9093,18.9093,18.9015,18.9093,34100.0
2011-05-23 13:05:00,24.41,24.42,24.34,24.35,282500.0,18.9093,18.917,18.855,18.8628,282500.0
2011-05-23 13:10:00,24.35,24.4,24.35,24.4,47800.0,18.8628,18.9015,18.8628,18.9015,47800.0
2011-05-23 13:15:00,24.4,24.41,24.39,24.39,34900.0,18.9015,18.9093,18.8938,18.8938,34900.0
2011-05-23 13:20:00,24.4,24.42,24.39,24.42,46900.0,18.9015,18.917,18.8938,18.917,46900.0
2011-05-23 13:25:00,24.42,24.42,24.4,24.41,119900.0,18.917,18.917,18.9015,18.9093,119900.0
2011-05-23 13:30:00,24.41,24.42,24.41,24.42,35400.0,18.9093,18.917,18.9093,18.917,35400.0
2011-05-23 13:35:00,24.42,24.45,24.41,24.45,81700.0,18.917,18.9402,18.9093,18.9402,81700.0
2011-05-23 13:40:00,24.45,24.47,24.42,24.45,179400.0,18.9402,18.9557,18.917,18.9402,179400.0
2011-05-23 13:45:00,24.45,24.49,24.44,24.49,45400.0,18.9402,18.9712,18.9325,18.9712,45400.0
2011-05-23 13:50:00,24.49,24.5,24.48,24.5,48400.0,18.9712,18.979,18.9635,18.979,48400.0
2011-05-23 13:55:00,24.5,24.51,24.48,24.51,121100.0,18.979,18.9867,18.9635,18.9867,121100.0
2011-05-23 14:00:00,24.5,24.52,24.49,24.51,83200.0,18.979,18.9945,18.9712,18.9867,83200.0
2011-05-23 14:05:00,24.51,24.53,24.51,24.52,66500.0,18.9867,19.0022,18.9867,18.9945,66500.0
2011-05-23 14:10:00,24.52,24.55,24.52,24.52,129400.0,18.9945,19.0177,18.9945,18.9945,129400.0
2011-05-23 14:15:00,24.52,24.53,24.48,24.48,126400.0,18.9945,19.0022,18.9635,18.9635,126400.0
2011-05-23 14:20:00,24.48,24.49,24.47,24.47,45100.0,18.9635,18.9712,18.9557,18.9557,45100.0
2011-05-23 14:25:00,24.47,24.54,24.47,24.51,150000.0,18.9557,19.01,18.9557,18.9867,150000.0
2011-05-23 14:30:00,24.51,24.52,24.5,24.51,69100.0,18.9867,18.9945,18.979,18.9867,69100.0
2011-05-23 14:35:00,24.52,24.54,24.5,24.51,181400.0,18.9945,19.01,18.979,18.9867,181400.0
2011-05-23 14:40:00,24.51,24.51,24.47,24.48,230500.0,18.9867,18.9867,18.9557,18.9635,230500.0
2011-05-23 14:45:00,24.47,24.5,24.47,24.48,182700.0,18.9557,18.979,18.9557,18.9635,182700.0
2011-05-23 14:50:00,24.47,24.51,24.47,24.51,130200.0,18.9557,18.9867,18.9557,18.9867,130200.0
2011-05-23 14:55:00,24.51,24.55,24.51,24.52,98200.0,18.9867,19.0177,18.9867,18.9945,98200.0
2011-05-23 15:00:00,24.53,24.56,24.5,24.55,122800.0,19.0022,19.0255,18.979,19.0177,122800.0
2011-05-23 15:05:00,24.55,24.57,24.5,24.5,273900.0,19.0177,19.0332,18.979,18.979,273900.0
2011-05-23 15:10:00,24.5,24.51,24.46,24.47,92500.0,18.979,18.9867,18.948,18.9557,92500.0
2011-05-23 15:15:00,24.48,24.52,24.47,24.52,118300.0,18.9635,18.9945,18.9557,18.9945,118300.0
2011-05-23 15:20:00,24.52,24.52,24.51,24.52,95000.0,18.9945,18.9945,18.9867,18.9945,95000.0
2011-05-23 15:25:00,24.52,24.53,24.49,24.49,111600.0,18.9945,19.0022,18.9712,18.9712,111600.0
2011-05-23 15:30:00,24.5,24.5,24.43,24.43,277400.0,18.979,18.979,18.9247,18.9247,277400.0
2011-05-23 15:35:00,24.44,24.44,24.4,24.41,227400.0,18.9325,18.9325,18.9015,18.9093,227400.0
2011-05-23 15:40:00,24.4,24.43,24.38,24.39,398300.0,18.9015,18.9247,18.886,18.8938,398300.0
2011-05-23 15:45:00,24.38,24.4,24.36,24.37,259000.0,18.886,18.9015,18.8705,18.8783,259000.0
2011-05-23 15:50:00,24.37,24.39,24.36,24.37,211400.0,18.8783,18.8938,18.8705,18.8783,211400.0
2011-05-23 15:55:00,24.37,24.39,24.35,24.37,872100.0,18.8783,18.8938,18.8628,18.8783,872100.0
2011-05-24 09:30:00,24.42,24.45,24.32,24.34,235300.0,18.917,18.9402,18.8395,18.855,235300.0
2011-05-24 09:35:00,24.33,24.39,24.33,24.36,98000.0,18.8473,18.8938,18.8473,18.8705,98000.0
2011-05-24 09:40:00,24.36,24.41,24.33,24.39,163000.0,18.8705,18.9093,18.8473,18.8938,163000.0
2011-05-24 09:45:00,24.4,24.41,24.36,24.39,180000.0,18.9015,18.9093,18.8705,18.8938,180000.0
2011-05-24 09:50:00,24.38,24.39,24.35,24.35,134500.0,18.886,18.8938,18.8628,18.8628,134500.0
2011-05-24 09:55:00,24.35,24.36,24.33,24.36,132000.0,18.8628,18.8705,18.8473,18.8705,132000.0
2011-05-24 10:00:00,24.36,24.39,24.33,24.33,168500.0,18.8705,18.8938,18.8473,18.8473,168500.0
2011-05-24 10:05:00,24.34,24.4,24.33,24.38,105200.0,18.855,18.9015,18.8473,18.886,105200.0
2011-05-24 10:10:00,24.38,24.44,24.38,24.42,148000.0,18.886,18.9325,18.886,18.917,148000.0
2011-05-24 10:15:00,24.41,24.42,24.37,24.4,187100.0,18.9093,18.917,18.8783,18.9015,187100.0
2011-05-24 10:20:00,24.41,24.44,24.4,24.42,93200.0,18.9093,18.9325,18.9015,18.917,93200.0
2011-05-24 10:25:00,24.41,24.44,24.39,24.4,117700.0,18.9093,18.9325,18.8938,18.9015,117700.0
2011-05-24 10:30:00,24.4,24.46,24.39,24.45,176700.0,18.9015,18.948,18.8938,18.9402,176700.0
2011-05-24 10:35:00,24.44,24.45,24.41,24.43,182600.0,18.9325,18.9402,18.9093,18.9247,182600.0
2011-05-24 10:40:00,24.43,24.45,24.41,24.41,141000.0,18.9247,18.9402,18.9093,18.9093,141000.0
2011-05-24 10:45:00,24.41,24.42,24.37,24.41,142900.0,18.9093,18.917,18.8783,18.9093,142900.0
2011-05-24 10:50:00,24.42,24.44,24.39,24.41,104500.0,18.917,18.9325,18.8938,18.9093,104500.0
2011-05-24 10:55:00,24.41,24.41,24.36,24.36,244000.0,18.9093,18.9093,18.8705,18.8705,244000.0
2011-05-24 11:00:00,24.37,24.37,24.34,24.35,395200.0,18.8783,18.8783,18.855,18.8628,395200.0
2011-05-24 11:05:00,24.34,24.35,24.34,24.35,34000.0,18.855,18.8628,18.855,18.8628,34000.0
2011-05-24 11:10:00,24.34,24.35,24.33,24.33,208200.0,18.855,18.8628,18.8473,18.8473,208200.0
2011-05-24 11:15:00,24.34,24.34,24.27,24.28,251700.0,18.855,18.855,18.8008,18.8085,251700.0
2011-05-24 11:20:00,24.27,24.29,24.21,24.21,455100.0,18.8008,18.8163,18.7543,18.7543,455100.0
2011-05-24 11:25:00,24.22,24.24,24.21,24.23,144200.0,18.7621,18.7776,18.7543,18.7698,144200.0
2011-05-24 11:30:00,24.23,24.28,24.23,24.26,97900.0,18.7698,18.8085,18.7698,18.7931,97900.0
2011-05-24 11:35:00,24.26,24.27,24.25,24.26,45900.0,18.7931,18.8008,18.7853,18.7931,45900.0
2011-05-24 11:40:00,24.25,24.26,24.2,24.2,156900.0,18.7853,18.7931,18.7466,18.7466,156900.0
2011-05-24 11:45:00,24.2,24.21,24.14,24.15,290900.0,18.7466,18.7543,18.7001,18.7078,290900.0
2011-05-24 11:50:00,24.16,24.16,24.14,24.14,147400.0,18.7156,18.7156,18.7001,18.7001,147400.0
2011-05-24 11:55:00,24.14,24.16,24.14,24.15,126400.0,18.7001,18.7156,18.7001,18.7078,126400.0
2011-05-24 12:00:00,24.16,24.16,24.13,24.13,197300.0,18.7156,18.7156,18.6923,18.6923,197300.0
2011-05-24 12:05:00,24.13,24.15,24.12,24.14,139500.0,18.6923,18.7078,18.6846,18.7001,139500.0
2011-05-24 12:10:00,24.14,24.2,24.14,24.2,139900.0,18.7001,18.7466,18.7001,18.7466,139900.0
2011-05-24 12:15:00,24.2,24.2,24.17,24.17,104600.0,18.7466,18.7466,18.7233,18.7233,104600.0
2011-05-24 12:20:00,24.17,24.2,24.16,24.16,206800.0,18.7233,18.7466,18.7156,18.7156,206800.0
2011-05-24 12:25:00,24.16,24.17,24.14,24.16,229800.0,18.7156,18.7233,18.7001,18.7156,229800.0
2011-05-24 12:30:00,24.15,24.16,24.14,24.16,82400.0,18.7078,18.7156,18.7001,18.7156,82400.0
2011-05-24 12:35:00,24.16,24.17,24.14,24.15,280200.0,18.7156,18.7233,18.7001,18.7078,280200.0
2011-05-24 12:40:00,24.15,24.15,24.14,24.15,93600.0,18.7078,18.7078,18.7001,18.7078,93600.0
2011-05-24 12:45:00,24.15,24.15,24.13,24.13,77400.0,18.7078,18.7078,18.6923,18.6923,77400.0
2011-05-24 12:50:00,24.13,24.15,24.12,24.14,60500.0,18.6923,18.7078,18.6846,18.7001,60500.0
2011-05-24 12:55:00,24.14,24.17,24.14,24.16,71500.0,18.7001,18.7233,18.7001,18.7156,71500.0
2011-05-24 13:00:00,24.16,24.17,24.14,24.15,256600.0,18.7156,18.7233,18.7001,18.7078,256600.0
2011-05-24 13:05:00,24.16,24.16,24.13,24.14,254800.0,18.7156,18.7156,18.6923,18.7001,254800.0
2011-05-24 13:10:00,24.13,24.15,24.12,24.15,148100.0,18.6923,18.7078,18.6846,18.7078,148100.0
2011-05-24 13:15:00,24.15,24.15,24.1,24.1,348800.0,18.7078,18.7078,18.6691,18.6691,348800.0
2011-05-24 13:20:00,24.11,24.14,24.09,24.1,314200.0,18.6769,18.7001,18.6614,18.6691,314200.0
2011-05-24 13:25:00,24.11,24.14,24.1,24.13,129600.0,18.6769,18.7001,18.6691,18.6923,129600.0
2011-05-24 13:30:00,24.13,24.13,24.11,24.11,122400.0,18.6923,18.6923,18.6769,18.6769,122400.0
2011-05-24 13:35:00,24.11,24.13,24.11,24.13,140500.0,18.6769,18.6923,18.6769,18.6923,140500.0
2011-05-24 13:40:00,24.13,24.14,24.13,24.14,96900.0,18.6923,18.7001,18.6923,18.7001,96900.0
2011-05-24 13:45:00,24.14,24.14,24.13,24.14,16300.0,18.7001,18.7001,18.6923,18.7001,16300.0
2011-05-24 13:50:00,24.13,24.15,24.13,24.14,98800.0,18.6923,18.7078,18.6923,18.7001,98800.0
2011-05-24 13:55:00,24.14,24.15,24.14,24.15,53400.0,18.7001,18.7078,18.7001,18.7078,53400.0
2011-05-24 14:00:00,24.16,24.19,24.15,24.16,144100.0,18.7156,18.7388,18.7078,18.7156,144100.0
2011-05-24 14:05:00,24.16,24.18,24.16,24.17,104600.0,18.7156,18.7311,18.7156,18.7233,104600.0
2011-05-24 14:10:00,24.18,24.18,24.16,24.17,205300.0,18.7311,18.7311,18.7156,18.7233,205300.0
2011-05-24 14:15:00,24.16,24.18,24.16,24.18,100300.0,18.7156,18.7311,18.7156,18.7311,100300.0
2011-05-24 14:20:00,24.18,24.21,24.17,24.2,94700.0,18.7311,18.7543,18.7233,18.7466,94700.0
2011-05-24 14:25:00,24.2,24.23,24.2,24.21,100900.0,18.7466,18.7698,18.7466,18.7543,100900.0
2011-05-24 14:30:00,24.21,24.22,24.17,24.18,140900.0,18.7543,18.7621,18.7233,18.7311,140900.0
2011-05-24 14:35:00,24.17,24.18,24.17,24.17,93700.0,18.7233,18.7311,18.7233,18.7233,93700.0
2011-05-24 14:40:00,24.17,24.18,24.16,24.18,298600.0,18.7233,18.7311,18.7156,18.7311,298600.0
2011-05-24 14:45:00,24.18,24.18,24.15,24.17,144900.0,18.7311,18.7311,18.7078,18.7233,144900.0
2011-05-24 14:50:00,24.17,24.17,24.14,24.16,258900.0,18.7233,18.7233,18.7001,18.7156,258900.0
2011-05-24 14:55:00,24.17,24.19,24.16,24.18,59800.0,18.7233,18.7388,18.7156,18.7311,59800.0
2011-05-24 15:00:00,24.18,24.19,24.17,24.18,190100.0,18.7311,18.7388,18.7233,18.7311,190100.0
2011-05-24 15:05:00,24.19,24.19,24.16,24.18,147100.0,18.7388,18.7388,18.7156,18.7311,147100.0
2011-05-24 15:10:00,24.18,24.2,24.17,24.19,155200.0,18.7311,18.7466,18.7233,18.7388,155200.0
2011-05-24 15:15:00,24.19,24.2,24.17,24.2,82500.0,18.7388,18.7466,18.7233,18.7466,82500.0
2011-05-24 15:20:00,24.2,24.21,24.19,24.2,165600.0,18.7466,18.7543,18.7388,18.7466,165600.0
2011-05-24 15:25:00,24.19,24.2,24.17,24.18,184600.0,18.7388,18.7466,18.7233,18.7311,184600.0
2011-05-24 15:30:00,24.17,24.19,24.17,24.19,140900.0,18.7233,18.7388,18.7233,18.7388,140900.0
2011-05-24 15:35:00,24.19,24.21,24.18,24.2,178100.0,18.7388,18.7543,18.7311,18.7466,178100.0
2011-05-24 15:40:00,24.21,24.23,24.2,24.21,232000.0,18.7543,18.7698,18.7466,18.7543,232000.0
2011-05-24 15:45:00,24.21,24.21,24.17,24.18,156200.0,18.7543,18.7543,18.7233,18.7311,156200.0
2011-05-24 15:50:00,24.17,24.18,24.13,24.13,283500.0,18.7233,18.7311,18.6923,18.6923,283500.0
2011-05-24 15:55:00,24.14,24.15,24.11,24.14,647900.0,18.7001,18.7078,18.6769,18.7001,647900.0
2011-05-25 09:30:00,24.13,24.17,24.05,24.16,243200.0,18.6923,18.7233,18.6304,18.7156,243200.0
2011-05-25 09:35:00,24.16,24.18,24.09,24.11,240200.0,18.7156,18.7311,18.6614,18.6769,240200.0
2011-05-25 09:40:00,24.11,24.15,24.1,24.13,426300.0,18.6769,18.7078,18.6691,18.6923,426300.0
2011-05-25 09:45:00,24.13,24.15,24.11,24.14,240500.0,18.6923,18.7078,18.6769,18.7001,240500.0
2011-05-25 09:50:00,24.13,24.14,24.11,24.12,231700.0,18.6923,18.7001,18.6769,18.6846,231700.0
2011-05-25 09:55:00,24.11,24.12,24.08,24.08,110300.0,18.6769,18.6846,18.6536,18.6536,110300.0
2011-05-25 10:00:00,24.08,24.1,24.08,24.1,107800.0,18.6536,18.6691,18.6536,18.6691,107800.0
2011-05-25 10:05:00,24.1,24.11,24.08,24.09,102800.0,18.6691,18.6769,18.6536,18.6614,102800.0
2011-05-25 10:10:00,24.09,24.16,24.06,24.15,597300.0,18.6614,18.7156,18.6381,18.7078,597300.0
2011-05-25 10:15:00,24.16,24.21,24.13,24.13,397400.0,18.7156,18.7543,18.6923,18.6923,397400.0
2011-05-25 10:20:00,24.13,24.13,24.1,24.12,198400.0,18.6923,18.6923,18.6691,18.6846,198400.0
2011-05-25 10:25:00,24.12,24.15,24.11,24.14,201600.0,18.6846,18.7078,18.6769,18.7001,201600.0
2011-05-25 10:30:00,24.13,24.15,24.13,24.14,149900.0,18.6923,18.7078,18.6923,18.7001,149900.0
2011-05-25 10:35:00,24.14,24.19,24.13,24.19,237600.0,18.7001,18.7388,18.6923,18.7388,237600.0
2011-05-25 10:40:00,24.19,24.21,24.19,24.2,126800.0,18.7388,18.7543,18.7388,18.7466,126800.0
2011-05-25 10:45:00,24.2,24.23,24.18,24.18,327200.0,18.7466,18.7698,18.7311,18.7311,327200.0
2011-05-25 10:50:00,24.18,24.21,24.17,24.21,101500.0,18.7311,18.7543,18.7233,18.7543,101500.0
2011-05-25 10:55:00,24.21,24.25,24.21,24.23,119500.0,18.7543,18.7853,18.7543,18.7698,119500.0
2011-05-25 11:00:00,24.23,24.23,24.16,24.18,148400.0,18.7698,18.7698,18.7156,18.7311,148400.0
2011-05-25 11:05:00,24.17,24.22,24.16,24.19,141900.0,18.7233,18.7621,18.7156,18.7388,141900.0
2011-05-25 11:10:00,24.18,24.21,24.18,24.19,196600.0,18.7311,18.7543,18.7311,18.7388,196600.0
2011-05-25 11:15:00,24.2,24.2,24.18,24.19,66300.0,18.7466,18.7466,18.7311,18.7388,66300.0
2011-05-25 11:20:00,24.18,24.2,24.18,24.18,47500.0,18.7311,18.7466,18.7311,18.7311,47500.0
2011-05-25 11:25:00,24.19,24.19,24.14,24.14,234600.0,18.7388,18.7388,18.7001,18.7001,234600.0
2011-05-25 11:30:00,24.14,24.16,24.13,24.13,122100.0,18.7001,18.7156,18.6923,18.6923,122100.0
2011-05-25 11:35:00,24.14,24.15,24.12,24.14,134700.0,18.7001,18.7078,18.6846,18.7001,134700.0
2011-05-25 11:40:00,24.14,24.17,24.14,24.15,215500.0,18.7001,18.7233,18.7001,18.7078,215500.0
2011-05-25 11:45:00,24.16,24.18,24.14,24.14,88700.0,18.7156,18.7311,18.7001,18.7001,88700.0
2011-05-25 11:50:00,24.15,24.17,24.14,24.16,84400.0,18.7078,18.7233,18.7001,18.7156,84400.0
2011-05-25 11:55:00,24.16,24.17,24.16,24.17,50400.0,18.7156,18.7233,18.7156,18.7233,50400.0
2011-05-25 12:00:00,24.16,24.17,24.13,24.14,205800.0,18.7156,18.7233,18.6923,18.7001,205800.0
2011-05-25 12:05:00,24.13,24.17,24.12,24.16,210600.0,18.6923,18.7233,18.6846,18.7156,210600.0
2011-05-25 12:10:00,24.16,24.17,24.14,24.14,59400.0,18.7156,18.7233,18.7001,18.7001,59400.0
2011-05-25 12:15:00,24.14,24.15,24.14,24.15,46800.0,18.7001,18.7078,18.7001,18.7078,46800.0
2011-05-25 12:20:00,24.14,24.16,24.14,24.15,32900.0,18.7001,18.7156,18.7001,18.7078,32900.0
2011-05-25 12:25:00,24.16,24.16,24.14,24.15,59000.0,18.7156,18.7156,18.7001,18.7078,59000.0
2011-05-25 12:30:00,24.15,24.16,24.15,24.15,122600.0,18.7078,18.7156,18.7078,18.7078,122600.0
2011-05-25 12:35:00,24.15,24.18,24.15,24.17,52000.0,18.7078,18.7311,18.7078,18.7233,52000.0
2011-05-25 12:40:00,24.17,24.18,24.17,24.17,34400.0,18.7233,18.7311,18.7233,18.7233,34400.0
2011-05-25 12:45:00,24.17,24.21,24.17,24.17,251200.0,18.7233,18.7543,18.7233,18.7233,251200.0
2011-05-25 12:50:00,24.17,24.19,24.17,24.19,104400.0,18.7233,18.7388,18.7233,18.7388,104400.0
2011-05-25 12:55:00,24.18,24.2,24.18,24.19,79300.0,18.7311,18.7466,18.7311,18.7388,79300.0
2011-05-25 13:00:00,24.2,24.21,24.19,24.2,114500.0,18.7466,18.7543,18.7388,18.7466,114500.0
2011-05-25 13:05:00,24.2,24.23,24.2,24.22,41300.0,18.7466,18.7698,18.7466,18.7621,41300.0
2011-05-25 13:10:00,24.23,24.23,24.2,24.23,86100.0,18.7698,18.7698,18.7466,18.7698,86100.0
2011-05-25 13:15:00,24.22,24.24,24.22,24.23,41100.0,18.7621,18.7776,18.7621,18.7698,41100.0
2011-05-25 13:20:00,24.23,24.24,24.23,24.23,64600.0,18.7698,18.7776,18.7698,18.7698,64600.0
2011-05-25 13:25:00,24.23,24.24,24.23,24.24,34800.0,18.7698,18.7776,18.7698,18.7776,34800.0
2011-05-25 13:30:00,24.23,24.26,24.23,24.25,57100.0,18.7698,18.7931,18.7698,18.7853,57100.0
2011-05-25 13:35:00,24.26,24.28,24.25,24.27,249400.0,18.7931,18.8085,18.7853,18.8008,249400.0
2011-05-25 13:40:00,24.28,24.29,24.27,24.28,84600.0,18.8085,18.8163,18.8008,18.8085,84600.0
2011-05-25 13:45:00,24.29,24.31,24.28,24.3,86000.0,18.8163,18.8318,18.8085,18.824,86000.0
2011-05-25 13:50:00,24.3,24.32,24.3,24.31,57900.0,18.824,18.8395,18.824,18.8318,57900.0
2011-05-25 13:55:00,24.32,24.33,24.31,24.32,45300.0,18.8395,18.8473,18.8318,18.8395,45300.0
2011-05-25 14:00:00,24.32,24.33,24.3,24.3,76400.0,18.8395,18.8473,18.824,18.824,76400.0
2011-05-25 14:05:00,24.31,24.33,24.3,24.32,123200.0,18.8318,18.8473,18.824,18.8395,123200.0
2011-05-25 14:10:00,24.31,24.35,24.31,24.35,103900.0,18.8318,18.8628,18.8318,18.8628,103900.0
2011-05-25 14:15:00,24.36,24.36,24.34,24.35,82000.0,18.8705,18.8705,18.855,18.8628,82000.0
2011-05-25 14:20:00,24.36,24.37,24.36,24.36,162900.0,18.8705,18.8783,18.8705,18.8705,162900.0
2011-05-25 14:25:00,24.36,24.36,24.34,24.36,176900.0,18.8705,18.8705,18.855,18.8705,176900.0
2011-05-25 14:30:00,24.36,24.37,24.35,24.36,144700.0,18.8705,18.8783,18.8628,18.8705,144700.0
2011-05-25 14:35:00,24.36,24.37,24.36,24.37,109200.0,18.8705,18.8783,18.8705,18.8783,109200.0
2011-05-25 14:40:00,24.36,24.39,24.36,24.38,106400.0,18.8705,18.8938,18.8705,18.886,106400.0
2011-05-25 14:45:00,24.39,24.39,24.36,24.36,103500.0,18.8938,18.8938,18.8705,18.8705,103500.0
2011-05-25 14:50:00,24.36,24.38,24.36,24.37,123900.0,18.8705,18.886,18.8705,18.8783,123900.0
2011-05-25 14:55:00,24.37,24.4,24.36,24.39,172100.0,18.8783,18.9015,18.8705,18.8938,172100.0
2011-05-25 15:00:00,24.39,24.43,24.37,24.43,303600.0,18.8938,18.9247,18.8783,18.9247,303600.0
2011-05-25 15:05:00,24.42,24.48,24.42,24.47,221600.0,18.917,18.9635,18.917,18.9557,221600.0
2011-05-25 15:10:00,24.47,24.5,24.47,24.48,152400.0,18.9557,18.979,18.9557,18.9635,152400.0
2011-05-25 15:15:00,24.48,24.49,24.47,24.48,97900.0,18.9635,18.9712,18.9557,18.9635,97900.0
2011-05-25 15:20:00,24.47,24.48,24.43,24.43,384300.0,18.9557,18.9635,18.9247,18.9247,384300.0
2011-05-25 15:25:00,24.42,24.43,24.41,24.42,171700.0,18.917,18.9247,18.9093,18.917,171700.0
2011-05-25 15:30:00,24.42,24.45,24.41,24.42,176000.0,18.917,18.9402,18.9093,18.917,176000.0
2011-05-25 15:35:00,24.42,24.46,24.42,24.43,276200.0,18.917,18.948,18.917,18.9247,276200.0
2011-05-25 15:40:00,24.42,24.45,24.41,24.41,266300.0,18.917,18.9402,18.9093,18.9093,266300.0
2011-05-25 15:45:00,24.41,24.41,24.39,24.4,191200.0,18.9093,18.9093,18.8938,18.9015,191200.0
2011-05-25 15:50:00,24.4,24.4,24.38,24.38,195800.0,18.9015,18.9015,18.886,18.886,195800.0
2011-05-25 15:55:00,24.38,24.38,24.32,24.33,1221900.0,18.886,18.886,18.8395,18.8473,1221900.0
2011-05-26 09:30:00,24.22,24.32,24.21,24.32,135500.0,18.7621,18.8395,18.7543,18.8395,135500.0
2011-05-26 09:35:00,24.32,24.38,24.29,24.36,164700.0,18.8395,18.886,18.8163,18.8705,164700.0
2011-05-26 09:40:00,24.36,24.41,24.34,24.37,131500.0,18.8705,18.9093,18.855,18.8783,131500.0
2011-05-26 09:45:00,24.37,24.37,24.3,24.31,94000.0,18.8783,18.8783,18.824,18.8318,94000.0
2011-05-26 09:50:00,24.31,24.32,24.25,24.25,156500.0,18.8318,18.8395,18.7853,18.7853,156500.0
2011-05-26 09:55:00,24.25,24.31,24.23,24.3,232000.0,18.7853,18.8318,18.7698,18.824,232000.0
2011-05-26 10:00:00,24.3,24.34,24.29,24.32,146100.0,18.824,18.855,18.8163,18.8395,146100.0
2011-05-26 10:05:00,24.33,24.34,24.31,24.31,146400.0,18.8473,18.855,18.8318,18.8318,146400.0
2011-05-26 10:10:00,24.31,24.34,24.28,24.32,318100.0,18.8318,18.855,18.8085,18.8395,318100.0
2011-05-26 10:15:00,24.31,24.34,24.28,24.29,167800.0,18.8318,18.855,18.8085,18.8163,167800.0
2011-05-26 10:20:00,24.29,24.33,24.26,24.33,153100.0,18.8163,18.8473,18.7931,18.8473,153100.0
2011-05-26 10:25:00,24.32,24.33,24.29,24.31,107900.0,18.8395,18.8473,18.8163,18.8318,107900.0
2011-05-26 10:30:00,24.31,24.33,24.3,24.31,83400.0,18.8318,18.8473,18.824,18.8318,83400.0
2011-05-26 10:35:00,24.31,24.39,24.31,24.35,183500.0,18.8318,18.8938,18.8318,18.8628,183500.0
2011-05-26 10:40:00,24.35,24.41,24.32,24.4,269300.0,18.8628,18.9093,18.8395,18.9015,269300.0
2011-05-26 10:45:00,24.39,24.39,24.31,24.31,139000.0,18.8938,18.8938,18.8318,18.8318,139000.0
2011-05-26 10:50:00,24.31,24.31,24.28,24.29,119300.0,18.8318,18.8318,18.8085,18.8163,119300.0
2011-05-26 10:55:00,24.28,24.31,24.28,24.3,60400.0,18.8085,18.8318,18.8085,18.824,60400.0
2011-05-26 11:00:00,24.3,24.32,24.29,24.3,670000.0,18.824,18.8395,18.8163,18.824,670000.0
2011-05-26 11:05:00,24.3,24.32,24.29,24.3,104800.0,18.824,18.8395,18.8163,18.824,104800.0
2011-05-26 11:10:00,24.29,24.31,24.28,24.29,93700.0,18.8163,18.8318,18.8085,18.8163,93700.0
2011-05-26 11:15:00,24.29,24.33,24.28,24.33,66600.0,18.8163,18.8473,18.8085,18.8473,66600.0
2011-05-26 11:20:00,24.33,24.33,24.29,24.3,98000.0,18.8473,18.8473,18.8163,18.824,98000.0
2011-05-26 11:25:00,24.31,24.33,24.3,24.32,125900.0,18.8318,18.8473,18.824,18.8395,125900.0
2011-05-26 11:30:00,24.33,24.35,24.31,24.32,146700.0,18.8473,18.8628,18.8318,18.8395,146700.0
2011-05-26 11:35:00,24.32,24.34,24.31,24.32,45500.0,18.8395,18.855,18.8318,18.8395,45500.0
2011-05-26 11:40:00,24.32,24.37,24.31,24.35,369400.0,18.8395,18.8783,18.8318,18.8628,369400.0
2011-05-26 11:45:00,24.35,24.35,24.34,24.34,29500.0,18.8628,18.8628,18.855,18.855,29500.0
2011-05-26 11:50:00,24.34,24.36,24.34,24.35,126500.0,18.855,18.8705,18.855,18.8628,126500.0
2011-05-26 11:55:00,24.35,24.36,24.32,24.32,33400.0,18.8628,18.8705,18.8395,18.8395,33400.0
2011-05-26 12:00:00,24.33,24.33,24.3,24.3,157200.0,18.8473,18.8473,18.824,18.824,157200.0
2011-05-26 12:05:00,24.3,24.3,24.28,24.28,180200.0,18.824,18.824,18.8085,18.8085,180200.0
2011-05-26 12:10:00,24.28,24.31,24.28,24.3,130500.0,18.8085,18.8318,18.8085,18.824,130500.0
2011-05-26 12:15:00,24.3,24.31,24.29,24.29,104300.0,18.824,18.8318,18.8163,18.8163,104300.0
2011-05-26 12:20:00,24.3,24.32,24.29,24.3,110800.0,18.824,18.8395,18.8163,18.824,110800.0
2011-05-26 12:25:00,24.3,24.32,24.29,24.3,89900.0,18.824,18.8395,18.8163,18.824,89900.0
2011-05-26 12:30:00,24.31,24.32,24.29,24.32,54000.0,18.8318,18.8395,18.8163,18.8395,54000.0
2011-05-26 12:35:00,24.31,24.32,24.29,24.29,148500.0,18.8318,18.8395,18.8163,18.8163,148500.0
2011-05-26 12:40:00,24.29,24.33,24.29,24.31,214600.0,18.8163,18.8473,18.8163,18.8318,214600.0
2011-05-26 12:45:00,24.32,24.32,24.29,24.29,197000.0,18.8395,18.8395,18.8163,18.8163,197000.0
2011-05-26 12:50:00,24.3,24.33,24.3,24.33,160300.0,18.824,18.8473,18.824,18.8473,160300.0
2011-05-26 12:55:00,24.33,24.35,24.32,24.34,34400.0,18.8473,18.8628,18.8395,18.855,34400.0
2011-05-26 13:00:00,24.34,24.37,24.33,24.37,53900.0,18.855,18.8783,18.8473,18.8783,53900.0
2011-05-26 13:05:00,24.37,24.38,24.36,24.38,40300.0,18.8783,18.886,18.8705,18.886,40300.0
2011-05-26 13:10:00,24.38,24.42,24.37,24.42,155400.0,18.886,18.917,18.8783,18.917,155400.0
2011-05-26 13:15:00,24.42,24.47,24.41,24.45,102400.0,18.917,18.9557,18.9093,18.9402,102400.0
2011-05-26 13:20:00,24.45,24.45,24.4,24.43,69400.0,18.9402,18.9402,18.9015,18.9247,69400.0
2011-05-26 13:25:00,24.44,24.45,24.39,24.42,210200.0,18.9325,18.9402,18.8938,18.917,210200.0
2011-05-26 13:30:00,24.42,24.46,24.42,24.45,173200.0,18.917,18.948,18.917,18.9402,173200.0
2011-05-26 13:35:00,24.44,24.45,24.42,24.42,235200.0,18.9325,18.9402,18.917,18.917,235200.0
2011-05-26 13:40:00,24.42,24.43,24.42,24.42,20700.0,18.917,18.9247,18.917,18.917,20700.0
2011-05-26 13:45:00,24.42,24.43,24.4,24.4,44000.0,18.917,18.9247,18.9015,18.9015,44000.0
2011-05-26 13:50:00,24.4,24.42,24.38,24.38,124400.0,18.9015,18.917,18.886,18.886,124400.0
2011-05-26 13:55:00,24.38,24.39,24.36,24.37,73000.0,18.886,18.8938,18.8705,18.8783,73000.0
2011-05-26 14:00:00,24.36,24.41,24.36,24.4,59600.0,18.8705,18.9093,18.8705,18.9015,59600.0
2011-05-26 14:05:00,24.39,24.41,24.39,24.4,57200.0,18.8938,18.9093,18.8938,18.9015,57200.0
2011-05-26 14:10:00,24.4,24.44,24.4,24.42,159800.0,18.9015,18.9325,18.9015,18.917,159800.0
2011-05-26 14:15:00,24.41,24.42,24.38,24.39,277900.0,18.9093,18.917,18.886,18.8938,277900.0
2011-05-26 14:20:00,24.39,24.4,24.38,24.39,61100.0,18.8938,18.9015,18.886,18.8938,61100.0
2011-05-26 14:25:00,24.39,24.42,24.39,24.41,256200.0,18.8938,18.917,18.8938,18.9093,256200.0
2011-05-26 14:30:00,24.41,24.42,24.39,24.39,222200.0,18.9093,18.917,18.8938,18.8938,222200.0
2011-05-26 14:35:00,24.39,24.41,24.37,24.38,167700.0,18.8938,18.9093,18.8783,18.886,167700.0
2011-05-26 14:40:00,24.38,24.38,24.36,24.36,108300.0,18.886,18.886,18.8705,18.8705,108300.0
2011-05-26 14:45:00,24.37,24.38,24.35,24.36,326800.0,18.8783,18.886,18.8628,18.8705,326800.0
2011-05-26 14:50:00,24.36,24.38,24.35,24.35,323100.0,18.8705,18.886,18.8628,18.8628,323100.0
2011-05-26 14:55:00,24.36,24.38,24.35,24.38,91100.0,18.8705,18.886,18.8628,18.886,91100.0
2011-05-26 15:00:00,24.37,24.39,24.37,24.37,113400.0,18.8783,18.8938,18.8783,18.8783,113400.0
2011-05-26 15:05:00,24.37,24.38,24.34,24.34,97000.0,18.8783,18.886,18.855,18.855,97000.0
2011-05-26 15:10:00,24.34,24.35,24.33,24.33,120100.0,18.855,18.8628,18.8473,18.8473,120100.0
2011-05-26 15:15:00,24.33,24.35,24.33,24.34,76000.0,18.8473,18.8628,18.8473,18.855,76000.0
2011-05-26 15:20:00,24.34,24.37,24.34,24.36,191500.0,18.855,18.8783,18.855,18.8705,191500.0
2011-05-26 15:25:00,24.36,24.37,24.35,24.37,149000.0,18.8705,18.8783,18.8628,18.8783,149000.0
2011-05-26 15:30:00,24.36,24.37,24.34,24.36,360100.0,18.8705,18.8783,18.855,18.8705,360100.0
2011-05-26 15:35:00,24.36,24.37,24.34,24.36,333500.0,18.8705,18.8783,18.855,18.8705,333500.0
2011-05-26 15:40:00,24.36,24.36,24.32,24.33,148200.0,18.8705,18.8705,18.8395,18.8473,148200.0
2011-05-26 15:45:00,24.32,24.34,24.29,24.32,347900.0,18.8395,18.855,18.8163,18.8395,347900.0
2011-05-26 15:50:00,24.31,24.32,24.28,24.29,281200.0,18.8318,18.8395,18.8085,18.8163,281200.0
2011-05-26 15:55:00,24.28,24.32,24.26,24.32,742600.0,18.8085,18.8395,18.7931,18.8395,742600.0
2011-05-27 09:30:00,24.42,24.47,24.39,24.39,192000.0,18.917,18.9557,18.8938,18.8938,192000.0
2011-05-27 09:35:00,24.39,24.42,24.38,24.38,207200.0,18.8938,18.917,18.886,18.886,207200.0
2011-05-27 09:40:00,24.38,24.4,24.35,24.37,147000.0,18.886,18.9015,18.8628,18.8783,147000.0
2011-05-27 09:45:00,24.38,24.41,24.36,24.36,257700.0,18.886,18.9093,18.8705,18.8705,257700.0
2011-05-27 09:50:00,24.36,24.37,24.3,24.37,446800.0,18.8705,18.8783,18.824,18.8783,446800.0
2011-05-27 09:55:00,24.37,24.4,24.37,24.37,101800.0,18.8783,18.9015,18.8783,18.8783,101800.0
2011-05-27 10:00:00,24.37,24.43,24.34,24.37,652600.0,18.8783,18.9247,18.855,18.8783,652600.0
2011-05-27 10:05:00,24.38,24.41,24.33,24.34,261900.0,18.886,18.9093,18.8473,18.855,261900.0
2011-05-27 10:10:00,24.34,24.39,24.3,24.36,242500.0,18.855,18.8938,18.824,18.8705,242500.0
2011-05-27 10:15:00,24.36,24.4,24.32,24.37,193400.0,18.8705,18.9015,18.8395,18.8783,193400.0
2011-05-27 10:20:00,24.38,24.38,24.34,24.34,94100.0,18.886,18.886,18.855,18.855,94100.0
2011-05-27 10:25:00,24.34,24.39,24.34,24.37,124300.0,18.855,18.8938,18.855,18.8783,124300.0
2011-05-27 10:30:00,24.36,24.37,24.34,24.34,90900.0,18.8705,18.8783,18.855,18.855,90900.0
2011-05-27 10:35:00,24.34,24.38,24.33,24.33,329100.0,18.855,18.886,18.8473,18.8473,329100.0
2011-05-27 10:40:00,24.33,24.35,24.32,24.33,273600.0,18.8473,18.8628,18.8395,18.8473,273600.0
2011-05-27 10:45:00,24.33,24.34,24.29,24.33,358100.0,18.8473,18.855,18.8163,18.8473,358100.0
2011-05-27 10:50:00,24.33,24.35,24.31,24.33,97500.0,18.8473,18.8628,18.8318,18.8473,97500.0
2011-05-27 10:55:00,24.33,24.36,24.33,24.33,343100.0,18.8473,18.8705,18.8473,18.8473,343100.0
2011-05-27 11:00:00,24.33,24.38,24.33,24.38,219500.0,18.8473,18.886,18.8473,18.886,219500.0
2011-05-27 11:05:00,24.38,24.38,24.34,24.36,640100.0,18.886,18.886,18.855,18.8705,640100.0
2011-05-27 11:10:00,24.35,24.36,24.31,24.33,156600.0,18.8628,18.8705,18.8318,18.8473,156600.0
2011-05-27 11:15:00,24.33,24.37,24.33,24.35,153000.0,18.8473,18.8783,18.8473,18.8628,153000.0
2011-05-27 11:20:00,24.35,24.37,24.33,24.35,450000.0,18.8628,18.8783,18.8473,18.8628,450000.0
2011-05-27 11:25:00,24.35,24.36,24.33,24.36,89100.0,18.8628,18.8705,18.8473,18.8705,89100.0
2011-05-27 11:30:00,24.35,24.36,24.34,24.36,62800.0,18.8628,18.8705,18.855,18.8705,62800.0
2011-05-27 11:35:00,24.35,24.36,24.34,24.36,145800.0,18.8628,18.8705,18.855,18.8705,145800.0
2011-05-27 11:40:00,24.35,24.36,24.35,24.35,68200.0,18.8628,18.8705,18.8628,18.8628,68200.0
2011-05-27 11:45:00,24.35,24.37,24.35,24.35,160900.0,18.8628,18.8783,18.8628,18.8628,160900.0
2011-05-27 11:50:00,24.35,24.38,24.34,24.37,247400.0,18.8628,18.886,18.855,18.8783,247400.0
2011-05-27 11:55:00,24.37,24.38,24.36,24.37,147300.0,18.8783,18.886,18.8705,18.8783,147300.0
2011-05-27 12:00:00,24.37,24.38,24.33,24.34,268500.0,18.8783,18.886,18.8473,18.855,268500.0
2011-05-27 12:05:00,24.33,24.36,24.33,24.36,87500.0,18.8473,18.8705,18.8473,18.8705,87500.0
2011-05-27 12:10:00,24.36,24.38,24.35,24.36,151000.0,18.8705,18.886,18.8628,18.8705,151000.0
2011-05-27 12:15:00,24.35,24.36,24.35,24.36,14300.0,18.8628,18.8705,18.8628,18.8705,14300.0
2011-05-27 12:20:00,24.35,24.36,24.35,24.36,26800.0,18.8628,18.8705,18.8628,18.8705,26800.0
2011-05-27 12:25:00,24.36,24.38,24.35,24.38,136100.0,18.8705,18.886,18.8628,18.886,136100.0
2011-05-27 12:30:00,24.38,24.38,24.35,24.36,52200.0,18.886,18.886,18.8628,18.8705,52200.0
2011-05-27 12:35:00,24.36,24.36,24.35,24.35,111200.0,18.8705,18.8705,18.8628,18.8628,111200.0
2011-05-27 12:40:00,24.35,24.36,24.35,24.36,33600.0,18.8628,18.8705,18.8628,18.8705,33600.0
2011-05-27 12:45:00,24.35,24.36,24.35,24.36,41200.0,18.8628,18.8705,18.8628,18.8705,41200.0
2011-05-27 12:50:00,24.35,24.38,24.35,24.35,84600.0,18.8628,18.886,18.8628,18.8628,84600.0
2011-05-27 12:55:00,24.35,24.36,24.35,24.35,176200.0,18.8628,18.8705,18.8628,18.8628,176200.0
2011-05-27 13:00:00,24.35,24.37,24.35,24.35,62800.0,18.8628,18.8783,18.8628,18.8628,62800.0
2011-05-27 13:05:00,24.36,24.37,24.34,24.36,281000.0,18.8705,18.8783,18.855,18.8705,281000.0
2011-05-27 13:10:00,24.35,24.36,24.33,24.33,138400.0,18.8628,18.8705,18.8473,18.8473,138400.0
2011-05-27 13:15:00,24.33,24.34,24.32,24.33,23700.0,18.8473,18.855,18.8395,18.8473,23700.0
2011-05-27 13:20:00,24.33,24.33,24.32,24.33,13200.0,18.8473,18.8473,18.8395,18.8473,13200.0
2011-05-27 13:25:00,24.33,24.34,24.32,24.34,31900.0,18.8473,18.855,18.8395,18.855,31900.0
2011-05-27 13:30:00,24.34,24.35,24.34,24.34,14700.0,18.855,18.8628,18.855,18.855,14700.0
2011-05-27 13:35:00,24.34,24.35,24.33,24.33,47700.0,18.855,18.8628,18.8473,18.8473,47700.0
2011-05-27 13:40:00,24.33,24.35,24.33,24.35,176500.0,18.8473,18.8628,18.8473,18.8628,176500.0
2011-05-27 13:45:00,24.34,24.36,24.34,24.36,97500.0,18.855,18.8705,18.855,18.8705,97500.0
2011-05-27 13:50:00,24.35,24.38,24.35,24.37,87300.0,18.8628,18.886,18.8628,18.8783,87300.0
2011-05-27 13:55:00,24.37,24.38,24.37,24.37,34500.0,18.8783,18.886,18.8783,18.8783,34500.0
2011-05-27 14:00:00,24.37,24.38,24.35,24.36,86000.0,18.8783,18.886,18.8628,18.8705,86000.0
2011-05-27 14:05:00,24.35,24.36,24.35,24.36,17200.0,18.8628,18.8705,18.8628,18.8705,17200.0
2011-05-27 14:10:00,24.35,24.36,24.35,24.35,12900.0,18.8628,18.8705,18.8628,18.8628,12900.0
2011-05-27 14:15:00,24.35,24.36,24.35,24.35,27000.0,18.8628,18.8705,18.8628,18.8628,27000.0
2011-05-27 14:20:00,24.35,24.37,24.34,24.34,319700.0,18.8628,18.8783,18.855,18.855,319700.0
2011-05-27 14:25:00,24.34,24.35,24.33,24.34,263900.0,18.855,18.8628,18.8473,18.855,263900.0
2011-05-27 14:30:00,24.34,24.35,24.33,24.33,248200.0,18.855,18.8628,18.8473,18.8473,248200.0
2011-05-27 14:35:00,24.34,24.35,24.33,24.35,90400.0,18.855,18.8628,18.8473,18.8628,90400.0
2011-05-27 14:40:00,24.35,24.35,24.32,24.32,118000.0,18.8628,18.8628,18.8395,18.8395,118000.0
2011-05-27 14:45:00,24.32,24.33,24.29,24.29,754300.0,18.8395,18.8473,18.8163,18.8163,754300.0
2011-05-27 14:50:00,24.3,24.3,24.29,24.29,179700.0,18.824,18.824,18.8163,18.8163,179700.0
2011-05-27 14:55:00,24.29,24.3,24.26,24.28,188700.0,18.8163,18.824,18.7931,18.8085,188700.0
2011-05-27 15:00:00,24.28,24.29,24.22,24.23,363600.0,18.8085,18.8163,18.7621,18.7698,363600.0
2011-05-27 15:05:00,24.24,24.28,24.23,24.24,412800.0,18.7776,18.8085,18.7698,18.7776,412800.0
2011-05-27 15:10:00,24.24,24.28,24.24,24.25,219000.0,18.7776,18.8085,18.7776,18.7853,219000.0
2011-05-27 15:15:00,24.25,24.27,24.23,24.26,179300.0,18.7853,18.8008,18.7698,18.7931,179300.0
2011-05-27 15:20:00,24.27,24.27,24.24,24.24,235900.0,18.8008,18.8008,18.7776,18.7776,235900.0
2011-05-27 15:25:00,24.25,24.27,24.24,24.26,167200.0,18.7853,18.8008,18.7776,18.7931,167200.0
2011-05-27 15:30:00,24.26,24.27,24.25,24.26,147200.0,18.7931,18.8008,18.7853,18.7931,147200.0
2011-05-27 15:35:00,24.26,24.26,24.23,24.23,268800.0,18.7931,18.7931,18.7698,18.7698,268800.0
2011-05-27 15:40:00,24.23,24.26,24.21,24.23,403900.0,18.7698,18.7931,18.7543,18.7698,403900.0
2011-05-27 15:45:00,24.24,24.26,24.23,24.25,379200.0,18.7776,18.7931,18.7698,18.7853,379200.0
2011-05-27 15:50:00,24.24,24.25,24.19,24.21,370900.0,18.7776,18.7853,18.7388,18.7543,370900.0
2011-05-27 15:55:00,24.21,24.26,24.21,24.23,637300.0,18.7543,18.7931,18.7543,18.7698,637300.0
2011-05-31 09:30:00,24.28,24.34,24.25,24.3,426300.0,18.8085,18.855,18.7853,18.824,426300.0
2011-05-31 09:35:00,24.3,24.3,24.21,24.23,211400.0,18.824,18.824,18.7543,18.7698,211400.0
2011-05-31 09:40:00,24.24,24.3,24.24,24.26,163400.0,18.7776,18.824,18.7776,18.7931,163400.0
2011-05-31 09:45:00,24.27,24.27,24.21,24.27,216800.0,18.8008,18.8008,18.7543,18.8008,216800.0
2011-05-31 09:50:00,24.26,24.31,24.26,24.28,288100.0,18.7931,18.8318,18.7931,18.8085,288100.0
2011-05-31 09:55:00,24.28,24.3,24.23,24.24,446100.0,18.8085,18.824,18.7698,18.7776,446100.0
2011-05-31 10:00:00,24.24,24.26,24.22,24.23,262300.0,18.7776,18.7931,18.7621,18.7698,262300.0
2011-05-31 10:05:00,24.24,24.25,24.22,24.25,142200.0,18.7776,18.7853,18.7621,18.7853,142200.0
2011-05-31 10:10:00,24.24,24.25,24.22,24.23,115100.0,18.7776,18.7853,18.7621,18.7698,115100.0
2011-05-31 10:15:00,24.22,24.25,24.21,24.25,174900.0,18.7621,18.7853,18.7543,18.7853,174900.0
2011-05-31 10:20:00,24.24,24.26,24.22,24.23,216100.0,18.7776,18.7931,18.7621,18.7698,216100.0
2011-05-31 10:25:00,24.22,24.25,24.21,24.25,82900.0,18.7621,18.7853,18.7543,18.7853,82900.0
2011-05-31 10:30:00,24.24,24.25,24.22,24.23,130600.0,18.7776,18.7853,18.7621,18.7698,130600.0
2011-05-31 10:35:00,24.23,24.24,24.19,24.2,278800.0,18.7698,18.7776,18.7388,18.7466,278800.0
2011-05-31 10:40:00,24.19,24.2,24.18,24.19,148800.0,18.7388,18.7466,18.7311,18.7388,148800.0
2011-05-31 10:45:00,24.19,24.22,24.18,24.19,132900.0,18.7388,18.7621,18.7311,18.7388,132900.0
2011-05-31 10:50:00,24.2,24.2,24.17,24.19,71500.0,18.7466,18.7466,18.7233,18.7388,71500.0
2011-05-31 10:55:00,24.19,24.2,24.18,24.19,54200.0,18.7388,18.7466,18.7311,18.7388,54200.0
2011-05-31 11:00:00,24.19,24.19,24.18,24.19,67900.0,18.7388,18.7388,18.7311,18.7388,67900.0
2011-05-31 11:05:00,24.19,24.2,24.18,24.2,129300.0,18.7388,18.7466,18.7311,18.7466,129300.0
2011-05-31 11:10:00,24.2,24.21,24.19,24.21,130400.0,18.7466,18.7543,18.7388,18.7543,130400.0
2011-05-31 11:15:00,24.2,24.21,24.19,24.2,195500.0,18.7466,18.7543,18.7388,18.7466,195500.0
2011-05-31 11:20:00,24.2,24.22,24.19,24.19,190700.0,18.7466,18.7621,18.7388,18.7388,190700.0
2011-05-31 11:25:00,24.2,24.2,24.18,24.2,115600.0,18.7466,18.7466,18.7311,18.7466,115600.0
2011-05-31 11:30:00,24.2,24.2,24.19,24.19,104100.0,18.7466,18.7466,18.7388,18.7388,104100.0
2011-05-31 11:35:00,24.19,24.2,24.15,24.18,405000.0,18.7388,18.7466,18.7078,18.7311,405000.0
2011-05-31 11:40:00,24.19,24.2,24.18,24.18,87900.0,18.7388,18.7466,18.7311,18.7311,87900.0
2011-05-31 11:45:00,24.19,24.2,24.18,24.19,63900.0,18.7388,18.7466,18.7311,18.7388,63900.0
2011-05-31 11:50:00,24.19,24.2,24.18,24.19,45200.0,18.7388,18.7466,18.7311,18.7388,45200.0
2011-05-31 11:55:00,24.19,24.19,24.14,24.15,119200.0,18.7388,18.7388,18.7001,18.7078,119200.0
2011-05-31 12:00:00,24.15,24.16,24.11,24.16,94300.0,18.7078,18.7156,18.6769,18.7156,94300.0
2011-05-31 12:05:00,24.15,24.19,24.15,24.19,41000.0,18.7078,18.7388,18.7078,18.7388,41000.0
2011-05-31 12:10:00,24.19,24.19,24.17,24.18,23900.0,18.7388,18.7388,18.7233,18.7311,23900.0
2011-05-31 12:15:00,24.18,24.2,24.17,24.2,59100.0,18.7311,18.7466,18.7233,18.7466,59100.0
2011-05-31 12:20:00,24.2,24.2,24.19,24.19,73400.0,18.7466,18.7466,18.7388,18.7388,73400.0
2011-05-31 12:25:00,24.2,24.2,24.19,24.2,32100.0,18.7466,18.7466,18.7388,18.7466,32100.0
2011-05-31 12:30:00,24.19,24.2,24.14,24.15,140300.0,18.7388,18.7466,18.7001,18.7078,140300.0
2011-05-31 12:35:00,24.16,24.17,24.15,24.17,26600.0,18.7156,18.7233,18.7078,18.7233,26600.0
2011-05-31 12:40:00,24.16,24.18,24.16,24.17,27500.0,18.7156,18.7311,18.7156,18.7233,27500.0
2011-05-31 12:45:00,24.17,24.17,24.14,24.14,80300.0,18.7233,18.7233,18.7001,18.7001,80300.0
2011-05-31 12:50:00,24.14,24.16,24.11,24.15,73200.0,18.7001,18.7156,18.6769,18.7078,73200.0
2011-05-31 12:55:00,24.15,24.16,24.13,24.14,27400.0,18.7078,18.7156,18.6923,18.7001,27400.0
2011-05-31 13:00:00,24.13,24.14,24.13,24.14,14900.0,18.6923,18.7001,18.6923,18.7001,14900.0
2011-05-31 13:05:00,24.13,24.14,24.12,24.12,37400.0,18.6923,18.7001,18.6846,18.6846,37400.0
2011-05-31 13:10:00,24.12,24.14,24.12,24.13,80300.0,18.6846,18.7001,18.6846,18.6923,80300.0
2011-05-31 13:15:00,24.14,24.15,24.13,24.15,32900.0,18.7001,18.7078,18.6923,18.7078,32900.0
2011-05-31 13:20:00,24.15,24.15,24.14,24.15,20700.0,18.7078,18.7078,18.7001,18.7078,20700.0
2011-05-31 13:25:00,24.15,24.17,24.14,24.17,51000.0,18.7078,18.7233,18.7001,18.7233,51000.0
2011-05-31 13:30:00,24.17,24.17,24.16,24.17,25100.0,18.7233,18.7233,18.7156,18.7233,25100.0
2011-05-31 13:35:00,24.17,24.17,24.16,24.16,24700.0,18.7233,18.7233,18.7156,18.7156,24700.0
2011-05-31 13:40:00,24.16,24.19,24.16,24.19,68900.0,18.7156,18.7388,18.7156,18.7388,68900.0
2011-05-31 13:45:00,24.19,24.2,24.18,24.19,59200.0,18.7388,18.7466,18.7311,18.7388,59200.0
2011-05-31 13:50:00,24.19,24.2,24.17,24.18,123800.0,18.7388,18.7466,18.7233,18.7311,123800.0
2011-05-31 13:55:00,24.17,24.18,24.15,24.17,65200.0,18.7233,18.7311,18.7078,18.7233,65200.0
2011-05-31 14:00:00,24.17,24.17,24.15,24.17,80200.0,18.7233,18.7233,18.7078,18.7233,80200.0
2011-05-31 14:05:00,24.17,24.17,24.15,24.17,62200.0,18.7233,18.7233,18.7078,18.7233,62200.0
2011-05-31 14:10:00,24.17,24.2,24.16,24.18,71400.0,18.7233,18.7466,18.7156,18.7311,71400.0
2011-05-31 14:15:00,24.18,24.2,24.17,24.19,72100.0,18.7311,18.7466,18.7233,18.7388,72100.0
2011-05-31 14:20:00,24.19,24.2,24.17,24.2,44400.0,18.7388,18.7466,18.7233,18.7466,44400.0
2011-05-31 14:25:00,24.2,24.2,24.17,24.19,62000.0,18.7466,18.7466,18.7233,18.7388,62000.0
2011-05-31 14:30:00,24.18,24.2,24.18,24.19,132000.0,18.7311,18.7466,18.7311,18.7388,132000.0
2011-05-31 14:35:00,24.19,24.2,24.18,24.18,60400.0,18.7388,18.7466,18.7311,18.7311,60400.0
2011-05-31 14:40:00,24.18,24.2,24.17,24.19,87300.0,18.7311,18.7466,18.7233,18.7388,87300.0
2011-05-31 14:45:00,24.2,24.2,24.19,24.19,139500.0,18.7466,18.7466,18.7388,18.7388,139500.0
2011-05-31 14:50:00,24.19,24.2,24.18,24.19,467300.0,18.7388,18.7466,18.7311,18.7388,467300.0
2011-05-31 14:55:00,24.18,24.19,24.18,24.19,63500.0,18.7311,18.7388,18.7311,18.7388,63500.0
2011-05-31 15:00:00,24.18,24.19,24.18,24.19,50600.0,18.7311,18.7388,18.7311,18.7388,50600.0
2011-05-31 15:05:00,24.19,24.19,24.18,24.19,70400.0,18.7388,18.7388,18.7311,18.7388,70400.0
2011-05-31 15:10:00,24.19,24.19,24.18,24.19,53200.0,18.7388,18.7388,18.7311,18.7388,53200.0
2011-05-31 15:15:00,24.18,24.2,24.18,24.18,194500.0,18.7311,18.7466,18.7311,18.7311,194500.0
2011-05-31 15:20:00,24.19,24.19,24.16,24.16,371500.0,18.7388,18.7388,18.7156,18.7156,371500.0
2011-05-31 15:25:00,24.16,24.17,24.14,24.15,216400.0,18.7156,18.7233,18.7001,18.7078,216400.0
2011-05-31 15:30:00,24.14,24.15,24.13,24.14,137600.0,18.7001,18.7078,18.6923,18.7001,137600.0
2011-05-31 15:35:00,24.14,24.15,24.14,24.14,75600.0,18.7001,18.7078,18.7001,18.7001,75600.0
2011-05-31 15:40:00,24.14,24.16,24.13,24.16,409200.0,18.7001,18.7156,18.6923,18.7156,409200.0
2011-05-31 15:45:00,24.15,24.16,24.14,24.15,306100.0,18.7078,18.7156,18.7001,18.7078,306100.0
2011-05-31 15:50:00,24.15,24.16,24.14,24.16,774900.0,18.7078,18.7156,18.7001,18.7156,774900.0
2011-05-31 15:55:00,24.16,24.17,24.13,24.15,980400.0,18.7156,18.7233,18.6923,18.7078,980400.0
2011-06-01 09:30:00,24.09,24.14,24.09,24.12,433600.0,18.6614,18.7001,18.6614,18.6846,433600.0
2011-06-01 09:35:00,24.13,24.16,24.09,24.16,164000.0,18.6923,18.7156,18.6614,18.7156,164000.0
2011-06-01 09:40:00,24.15,24.16,24.13,24.14,385300.0,18.7078,18.7156,18.6923,18.7001,385300.0
2011-06-01 09:45:00,24.15,24.15,24.1,24.1,254400.0,18.7078,18.7078,18.6691,18.6691,254400.0
2011-06-01 09:50:00,24.1,24.1,24.05,24.06,285700.0,18.6691,18.6691,18.6304,18.6381,285700.0
2011-06-01 09:55:00,24.07,24.14,24.06,24.13,181600.0,18.6459,18.7001,18.6381,18.6923,181600.0
2011-06-01 10:00:00,24.14,24.15,24.07,24.09,616400.0,18.7001,18.7078,18.6459,18.6614,616400.0
2011-06-01 10:05:00,24.09,24.1,24.07,24.07,623700.0,18.6614,18.6691,18.6459,18.6459,623700.0
2011-06-01 10:10:00,24.07,24.1,24.06,24.1,466800.0,18.6459,18.6691,18.6381,18.6691,466800.0
2011-06-01 10:15:00,24.1,24.12,24.07,24.12,739600.0,18.6691,18.6846,18.6459,18.6846,739600.0
2011-06-01 10:20:00,24.11,24.14,24.1,24.14,170300.0,18.6769,18.7001,18.6691,18.7001,170300.0
2011-06-01 10:25:00,24.14,24.16,24.12,24.12,366300.0,18.7001,18.7156,18.6846,18.6846,366300.0
2011-06-01 10:30:00,24.13,24.15,24.12,24.14,114600.0,18.6923,18.7078,18.6846,18.7001,114600.0
2011-06-01 10:35:00,24.14,24.15,24.13,24.14,280300.0,18.7001,18.7078,18.6923,18.7001,280300.0
2011-06-01 10:40:00,24.14,24.14,24.05,24.06,395200.0,18.7001,18.7001,18.6304,18.6381,395200.0
2011-06-01 10:45:00,24.06,24.07,24.02,24.02,127900.0,18.6381,18.6459,18.6071,18.6071,127900.0
2011-06-01 10:50:00,24.03,24.05,24.0,24.05,228700.0,18.6149,18.6304,18.5916,18.6304,228700.0
2011-06-01 10:55:00,24.05,24.08,24.03,24.05,148900.0,18.6304,18.6536,18.6149,18.6304,148900.0
2011-06-01 11:00:00,24.06,24.06,24.04,24.06,91100.0,18.6381,18.6381,18.6226,18.6381,91100.0
2011-06-01 11:05:00,24.05,24.06,24.02,24.04,80100.0,18.6304,18.6381,18.6071,18.6226,80100.0
2011-06-01 11:10:00,24.04,24.04,24.0,24.0,250000.0,18.6226,18.6226,18.5916,18.5916,250000.0
2011-06-01 11:15:00,24.0,24.04,23.99,24.0,290000.0,18.5916,18.6226,18.5839,18.5916,290000.0
2011-06-01 11:20:00,24.01,24.03,24.0,24.01,51100.0,18.5994,18.6149,18.5916,18.5994,51100.0
2011-06-01 11:25:00,24.01,24.08,24.01,24.07,115100.0,18.5994,18.6536,18.5994,18.6459,115100.0
2011-06-01 11:30:00,24.07,24.08,24.03,24.04,118800.0,18.6459,18.6536,18.6149,18.6226,118800.0
2011-06-01 11:35:00,24.04,24.04,23.99,24.0,197500.0,18.6226,18.6226,18.5839,18.5916,197500.0
2011-06-01 11:40:00,24.0,24.01,23.99,24.0,39700.0,18.5916,18.5994,18.5839,18.5916,39700.0
2011-06-01 11:45:00,24.01,24.01,23.98,24.0,141200.0,18.5994,18.5994,18.5762,18.5916,141200.0
2011-06-01 11:50:00,24.0,24.0,23.95,23.98,138700.0,18.5916,18.5916,18.5529,18.5762,138700.0
2011-06-01 11:55:00,23.98,23.98,23.95,23.96,77300.0,18.5762,18.5762,18.5529,18.5607,77300.0
2011-06-01 12:00:00,23.96,24.0,23.96,23.97,205900.0,18.5607,18.5916,18.5607,18.5684,205900.0
2011-06-01 12:05:00,23.97,23.98,23.93,23.94,209200.0,18.5684,18.5762,18.5374,18.5452,209200.0
2011-06-01 12:10:00,23.94,23.96,23.9,23.96,302600.0,18.5452,18.5607,18.5142,18.5607,302600.0
2011-06-01 12:15:00,23.96,23.96,23.93,23.93,108000.0,18.5607,18.5607,18.5374,18.5374,108000.0
2011-06-01 12:20:00,23.94,23.95,23.92,23.95,51300.0,18.5452,18.5529,18.5297,18.5529,51300.0
2011-06-01 12:25:00,23.94,23.95,23.93,23.95,106200.0,18.5452,18.5529,18.5374,18.5529,106200.0
2011-06-01 12:30:00,23.95,23.95,23.92,23.92,126600.0,18.5529,18.5529,18.5297,18.5297,126600.0
2011-06-01 12:35:00,23.92,23.93,23.91,23.92,118400.0,18.5297,18.5374,18.5219,18.5297,118400.0
2011-06-01 12:40:00,23.91,23.92,23.85,23.88,422300.0,18.5219,18.5297,18.4754,18.4987,422300.0
2011-06-01 12:45:00,23.87,23.88,23.86,23.86,78000.0,18.4909,18.4987,18.4832,18.4832,78000.0
2011-06-01 12:50:00,23.86,23.88,23.85,23.87,153700.0,18.4832,18.4987,18.4754,18.4909,153700.0
2011-06-01 12:55:00,23.87,23.88,23.84,23.85,167900.0,18.4909,18.4987,18.4677,18.4754,167900.0
2011-06-01 13:00:00,23.85,23.87,23.85,23.86,50300.0,18.4754,18.4909,18.4754,18.4832,50300.0
2011-06-01 13:05:00,23.86,23.87,23.84,23.85,96100.0,18.4832,18.4909,18.4677,18.4754,96100.0
2011-06-01 13:10:00,23.85,23.86,23.83,23.83,90900.0,18.4754,18.4832,18.46,18.46,90900.0
2011-06-01 13:15:00,23.83,23.86,23.83,23.84,382200.0,18.46,18.4832,18.46,18.4677,382200.0
2011-06-01 13:20:00,23.84,23.85,23.82,23.82,98400.0,18.4677,18.4754,18.4522,18.4522,98400.0
2011-06-01 13:25:00,23.82,23.84,23.8,23.82,150600.0,18.4522,18.4677,18.4367,18.4522,150600.0
2011-06-01 13:30:00,23.82,23.84,23.8,23.83,73500.0,18.4522,18.4677,18.4367,18.46,73500.0
2011-06-01 13:35:00,23.83,23.84,23.81,23.83,100200.0,18.46,18.4677,18.4445,18.46,100200.0
2011-06-01 13:40:00,23.82,23.83,23.82,23.82,28400.0,18.4522,18.46,18.4522,18.4522,28400.0
2011-06-01 13:45:00,23.82,23.84,23.79,23.8,238900.0,18.4522,18.4677,18.429,18.4367,238900.0
2011-06-01 13:50:00,23.79,23.8,23.77,23.78,130600.0,18.429,18.4367,18.4135,18.4212,130600.0
2011-06-01 13:55:00,23.77,23.78,23.75,23.76,301300.0,18.4135,18.4212,18.398,18.4057,301300.0
2011-06-01 14:00:00,23.77,23.77,23.75,23.75,183900.0,18.4135,18.4135,18.398,18.398,183900.0
2011-06-01 14:05:00,23.75,23.76,23.73,23.75,404800.0,18.398,18.4057,18.3825,18.398,404800.0
2011-06-01 14:10:00,23.75,23.76,23.73,23.73,134600.0,18.398,18.4057,18.3825,18.3825,134600.0
2011-06-01 14:15:00,23.73,23.77,23.72,23.77,152600.0,18.3825,18.4135,18.3747,18.4135,152600.0
2011-06-01 14:20:00,23.76,23.77,23.75,23.75,85500.0,18.4057,18.4135,18.398,18.398,85500.0
2011-06-01 14:25:00,23.75,23.77,23.75,23.75,111100.0,18.398,18.4135,18.398,18.398,111100.0
2011-06-01 14:30:00,23.75,23.76,23.73,23.75,301700.0,18.398,18.4057,18.3825,18.398,301700.0
2011-06-01 14:35:00,23.74,23.75,23.73,23.74,142500.0,18.3902,18.398,18.3825,18.3902,142500.0
2011-06-01 14:40:00,23.74,23.76,23.73,23.75,113000.0,18.3902,18.4057,18.3825,18.398,113000.0
2011-06-01 14:45:00,23.75,23.79,23.74,23.76,184500.0,18.398,18.429,18.3902,18.4057,184500.0
2011-06-01 14:50:00,23.77,23.78,23.76,23.78,70100.0,18.4135,18.4212,18.4057,18.4212,70100.0
2011-06-01 14:55:00,23.77,23.79,23.77,23.78,165200.0,18.4135,18.429,18.4135,18.4212,165200.0
2011-06-01 15:00:00,23.77,23.8,23.76,23.8,177800.0,18.4135,18.4367,18.4057,18.4367,177800.0
2011-06-01 15:05:00,23.8,23.81,23.78,23.78,249600.0,18.4367,18.4445,18.4212,18.4212,249600.0
2011-06-01 15:10:00,23.78,23.79,23.75,23.75,124500.0,18.4212,18.429,18.398,18.398,124500.0
2011-06-01 15:15:00,23.75,23.77,23.74,23.77,180800.0,18.398,18.4135,18.3902,18.4135,180800.0
2011-06-01 15:20:00,23.77,23.77,23.73,23.73,159400.0,18.4135,18.4135,18.3825,18.3825,159400.0
2011-06-01 15:25:00,23.73,23.75,23.73,23.75,78700.0,18.3825,18.398,18.3825,18.398,78700.0
2011-06-01 15:30:00,23.75,23.76,23.75,23.75,108300.0,18.398,18.4057,18.398,18.398,108300.0
2011-06-01 15:35:00,23.76,23.78,23.75,23.78,142200.0,18.4057,18.4212,18.398,18.4212,142200.0
2011-06-01 15:40:00,23.78,23.78,23.76,23.76,525300.0,18.4212,18.4212,18.4057,18.4057,525300.0
2011-06-01 15:45:00,23.76,23.77,23.74,23.74,502300.0,18.4057,18.4135,18.3902,18.3902,502300.0
2011-06-01 15:50:00,23.75,23.77,23.73,23.76,469500.0,18.398,18.4135,18.3825,18.4057,469500.0
2011-06-01 15:55:00,23.77,23.77,23.73,23.73,752800.0,18.4135,18.4135,18.3825,18.3825,752800.0
2011-06-02 09:30:00,23.74,23.74,23.62,23.68,403700.0,18.3902,18.3902,18.2973,18.3438,403700.0
2011-06-02 09:35:00,23.68,23.7,23.65,23.65,204500.0,18.3438,18.3592,18.3205,18.3205,204500.0
2011-06-02 09:40:00,23.65,23.67,23.51,23.51,394000.0,18.3205,18.336,18.2121,18.2121,394000.0
2011-06-02 09:45:00,23.52,23.54,23.49,23.5,360400.0,18.2198,18.2353,18.1966,18.2043,360400.0
2011-06-02 09:50:00,23.5,23.65,23.5,23.62,270700.0,18.2043,18.3205,18.2043,18.2973,270700.0
2011-06-02 09:55:00,23.62,23.66,23.61,23.64,176200.0,18.2973,18.3283,18.2895,18.3128,176200.0
2011-06-02 10:00:00,23.65,23.66,23.59,23.63,183800.0,18.3205,18.3283,18.274,18.305,183800.0
2011-06-02 10:05:00,23.64,23.65,23.6,23.63,287200.0,18.3128,18.3205,18.2818,18.305,287200.0
2011-06-02 10:10:00,23.62,23.65,23.58,23.6,326200.0,18.2973,18.3205,18.2663,18.2818,326200.0
2011-06-02 10:15:00,23.6,23.6,23.53,23.53,241500.0,18.2818,18.2818,18.2276,18.2276,241500.0
2011-06-02 10:20:00,23.54,23.54,23.5,23.51,148900.0,18.2353,18.2353,18.2043,18.2121,148900.0
2011-06-02 10:25:00,23.51,23.57,23.5,23.56,326500.0,18.2121,18.2585,18.2043,18.2508,326500.0
2011-06-02 10:30:00,23.57,23.57,23.52,23.57,366500.0,18.2585,18.2585,18.2198,18.2585,366500.0
2011-06-02 10:35:00,23.57,23.57,23.56,23.56,48400.0,18.2585,18.2585,18.2508,18.2508,48400.0
2011-06-02 10:40:00,23.57,23.62,23.56,23.58,127200.0,18.2585,18.2973,18.2508,18.2663,127200.0
2011-06-02 10:45:00,23.59,23.59,23.58,23.59,56900.0,18.274,18.274,18.2663,18.274,56900.0
2011-06-02 10:50:00,23.58,23.62,23.58,23.6,129300.0,18.2663,18.2973,18.2663,18.2818,129300.0
2011-06-02 10:55:00,23.59,23.63,23.57,23.58,320200.0,18.274,18.305,18.2585,18.2663,320200.0
2011-06-02 11:00:00,23.58,23.6,23.57,23.58,132200.0,18.2663,18.2818,18.2585,18.2663,132200.0
2011-06-02 11:05:00,23.58,23.58,23.52,23.56,315100.0,18.2663,18.2663,18.2198,18.2508,315100.0
2011-06-02 11:10:00,23.56,23.57,23.55,23.57,165900.0,18.2508,18.2585,18.2431,18.2585,165900.0
2011-06-02 11:15:00,23.57,23.57,23.55,23.56,124200.0,18.2585,18.2585,18.2431,18.2508,124200.0
2011-06-02 11:20:00,23.57,23.57,23.5,23.53,270900.0,18.2585,18.2585,18.2043,18.2276,270900.0
2011-06-02 11:25:00,23.53,23.53,23.44,23.46,216000.0,18.2276,18.2276,18.1578,18.1733,216000.0
2011-06-02 11:30:00,23.45,23.47,23.43,23.45,308100.0,18.1656,18.1811,18.1501,18.1656,308100.0
2011-06-02 11:35:00,23.45,23.47,23.42,23.42,79000.0,18.1656,18.1811,18.1423,18.1423,79000.0
2011-06-02 11:40:00,23.43,23.46,23.41,23.44,218400.0,18.1501,18.1733,18.1346,18.1578,218400.0
2011-06-02 11:45:00,23.43,23.44,23.36,23.36,190200.0,18.1501,18.1578,18.0959,18.0959,190200.0
2011-06-02 11:50:00,23.36,23.39,23.36,23.38,166300.0,18.0959,18.1191,18.0959,18.1114,166300.0
2011-06-02 11:55:00,23.37,23.41,23.36,23.4,147800.0,18.1036,18.1346,18.0959,18.1269,147800.0
2011-06-02 12:00:00,23.4,23.43,23.39,23.42,117600.0,18.1269,18.1501,18.1191,18.1423,117600.0
2011-06-02 12:05:00,23.42,23.43,23.39,23.4,116300.0,18.1423,18.1501,18.1191,18.1269,116300.0
2011-06-02 12:10:00,23.4,23.41,23.4,23.4,79600.0,18.1269,18.1346,18.1269,18.1269,79600.0
2011-06-02 12:15:00,23.4,23.43,23.4,23.42,100500.0,18.1269,18.1501,18.1269,18.1423,100500.0
2011-06-02 12:20:00,23.42,23.46,23.42,23.42,196200.0,18.1423,18.1733,18.1423,18.1423,196200.0
2011-06-02 12:25:00,23.42,23.43,23.4,23.42,181300.0,18.1423,18.1501,18.1269,18.1423,181300.0
2011-06-02 12:30:00,23.43,23.43,23.39,23.39,80800.0,18.1501,18.1501,18.1191,18.1191,80800.0
2011-06-02 12:35:00,23.39,23.4,23.35,23.36,160400.0,18.1191,18.1269,18.0881,18.0959,160400.0
2011-06-02 12:40:00,23.36,23.43,23.35,23.42,66600.0,18.0959,18.1501,18.0881,18.1423,66600.0
2011-06-02 12:45:00,23.43,23.44,23.4,23.41,80000.0,18.1501,18.1578,18.1269,18.1346,80000.0
2011-06-02 12:50:00,23.42,23.46,23.41,23.46,72700.0,18.1423,18.1733,18.1346,18.1733,72700.0
2011-06-02 12:55:00,23.46,23.46,23.45,23.45,50900.0,18.1733,18.1733,18.1656,18.1656,50900.0
2011-06-02 13:00:00,23.45,23.47,23.45,23.47,102900.0,18.1656,18.1811,18.1656,18.1811,102900.0
2011-06-02 13:05:00,23.47,23.48,23.45,23.45,69400.0,18.1811,18.1888,18.1656,18.1656,69400.0
2011-06-02 13:10:00,23.45,23.46,23.43,23.44,124100.0,18.1656,18.1733,18.1501,18.1578,124100.0
2011-06-02 13:15:00,23.43,23.46,23.43,23.45,186700.0,18.1501,18.1733,18.1501,18.1656,186700.0
2011-06-02 13:20:00,23.45,23.46,23.44,23.45,91900.0,18.1656,18.1733,18.1578,18.1656,91900.0
2011-06-02 13:25:00,23.45,23.5,23.44,23.48,377500.0,18.1656,18.2043,18.1578,18.1888,377500.0
2011-06-02 13:30:00,23.48,23.48,23.43,23.46,107500.0,18.1888,18.1888,18.1501,18.1733,107500.0
2011-06-02 13:35:00,23.46,23.46,23.44,23.45,49100.0,18.1733,18.1733,18.1578,18.1656,49100.0
2011-06-02 13:40:00,23.45,23.5,23.44,23.5,90800.0,18.1656,18.2043,18.1578,18.2043,90800.0
2011-06-02 13:45:00,23.5,23.51,23.49,23.5,131900.0,18.2043,18.2121,18.1966,18.2043,131900.0
2011-06-02 13:50:00,23.5,23.51,23.49,23.5,76500.0,18.2043,18.2121,18.1966,18.2043,76500.0
2011-06-02 13:55:00,23.51,23.54,23.5,23.53,74200.0,18.2121,18.2353,18.2043,18.2276,74200.0
2011-06-02 14:00:00,23.53,23.53,23.51,23.51,85900.0,18.2276,18.2276,18.2121,18.2121,85900.0
2011-06-02 14:05:00,23.51,23.53,23.5,23.53,401000.0,18.2121,18.2276,18.2043,18.2276,401000.0
2011-06-02 14:10:00,23.53,23.59,23.53,23.59,430800.0,18.2276,18.274,18.2276,18.274,430800.0
2011-06-02 14:15:00,23.59,23.61,23.53,23.55,198400.0,18.274,18.2895,18.2276,18.2431,198400.0
2011-06-02 14:20:00,23.55,23.56,23.53,23.54,188500.0,18.2431,18.2508,18.2276,18.2353,188500.0
2011-06-02 14:25:00,23.54,23.56,23.53,23.54,150300.0,18.2353,18.2508,18.2276,18.2353,150300.0
2011-06-02 14:30:00,23.54,23.54,23.52,23.54,169700.0,18.2353,18.2353,18.2198,18.2353,169700.0
2011-06-02 14:35:00,23.54,23.54,23.51,23.52,141100.0,18.2353,18.2353,18.2121,18.2198,141100.0
2011-06-02 14:40:00,23.52,23.55,23.52,23.54,235700.0,18.2198,18.2431,18.2198,18.2353,235700.0
2011-06-02 14:45:00,23.55,23.58,23.54,23.58,167800.0,18.2431,18.2663,18.2353,18.2663,167800.0
2011-06-02 14:50:00,23.58,23.6,23.56,23.59,263900.0,18.2663,18.2818,18.2508,18.274,263900.0
2011-06-02 14:55:00,23.59,23.59,23.57,23.57,106000.0,18.274,18.274,18.2585,18.2585,106000.0
2011-06-02 15:00:00,23.58,23.59,23.56,23.59,212800.0,18.2663,18.274,18.2508,18.274,212800.0
2011-06-02 15:05:00,23.59,23.61,23.59,23.61,276500.0,18.274,18.2895,18.274,18.2895,276500.0
2011-06-02 15:10:00,23.61,23.62,23.6,23.6,191300.0,18.2895,18.2973,18.2818,18.2818,191300.0
2011-06-02 15:15:00,23.6,23.62,23.6,23.6,211800.0,18.2818,18.2973,18.2818,18.2818,211800.0
2011-06-02 15:20:00,23.6,23.61,23.6,23.6,175500.0,18.2818,18.2895,18.2818,18.2818,175500.0
2011-06-02 15:25:00,23.6,23.61,23.58,23.59,166300.0,18.2818,18.2895,18.2663,18.274,166300.0
2011-06-02 15:30:00,23.59,23.61,23.58,23.59,195900.0,18.274,18.2895,18.2663,18.274,195900.0
2011-06-02 15:35:00,23.59,23.59,23.57,23.57,133900.0,18.274,18.274,18.2585,18.2585,133900.0
2011-06-02 15:40:00,23.58,23.62,23.57,23.62,324600.0,18.2663,18.2973,18.2585,18.2973,324600.0
2011-06-02 15:45:00,23.62,23.67,23.61,23.65,646500.0,18.2973,18.336,18.2895,18.3205,646500.0
2011-06-02 15:50:00,23.65,23.66,23.6,23.61,553200.0,18.3205,18.3283,18.2818,18.2895,553200.0
2011-06-02 15:55:00,23.6,23.62,23.59,23.6,771500.0,18.2818,18.2973,18.274,18.2818,771500.0
2011-06-03 09:30:00,23.25,23.32,23.18,23.3,419800.0,18.0107,18.0649,17.9564,18.0494,419800.0
2011-06-03 09:35:00,23.3,23.3,23.23,23.27,359800.0,18.0494,18.0494,17.9952,18.0261,359800.0
2011-06-03 09:40:00,23.27,23.32,23.25,23.3,186700.0,18.0261,18.0649,18.0107,18.0494,186700.0
2011-06-03 09:45:00,23.29,23.32,23.29,23.29,350500.0,18.0416,18.0649,18.0416,18.0416,350500.0
2011-06-03 09:50:00,23.29,23.3,23.22,23.23,174000.0,18.0416,18.0494,17.9874,17.9952,174000.0
2011-06-03 09:55:00,23.23,23.27,23.23,23.24,156200.0,17.9952,18.0261,17.9952,18.0029,156200.0
2011-06-03 10:00:00,23.24,23.33,23.24,23.32,213400.0,18.0029,18.0726,18.0029,18.0649,213400.0
2011-06-03 10:05:00,23.31,23.32,23.25,23.27,500300.0,18.0571,18.0649,18.0107,18.0261,500300.0
2011-06-03 10:10:00,23.27,23.28,23.2,23.21,193100.0,18.0261,18.0339,17.9719,17.9797,193100.0
2011-06-03 10:15:00,23.21,23.23,23.19,23.2,191500.0,17.9797,17.9952,17.9642,17.9719,191500.0
2011-06-03 10:20:00,23.21,23.23,23.2,23.21,204900.0,17.9797,17.9952,17.9719,17.9797,204900.0
2011-06-03 10:25:00,23.21,23.29,23.21,23.28,232200.0,17.9797,18.0416,17.9797,18.0339,232200.0
2011-06-03 10:30:00,23.28,23.32,23.27,23.32,204900.0,18.0339,18.0649,18.0261,18.0649,204900.0
2011-06-03 10:35:00,23.32,23.34,23.3,23.33,291000.0,18.0649,18.0804,18.0494,18.0726,291000.0
2011-06-03 10:40:00,23.32,23.38,23.32,23.37,126700.0,18.0649,18.1114,18.0649,18.1036,126700.0
2011-06-03 10:45:00,23.37,23.46,23.37,23.44,476500.0,18.1036,18.1733,18.1036,18.1578,476500.0
2011-06-03 10:50:00,23.44,23.44,23.41,23.41,146800.0,18.1578,18.1578,18.1346,18.1346,146800.0
2011-06-03 10:55:00,23.42,23.42,23.38,23.41,179500.0,18.1423,18.1423,18.1114,18.1346,179500.0
2011-06-03 11:00:00,23.41,23.46,23.4,23.45,318400.0,18.1346,18.1733,18.1269,18.1656,318400.0
2011-06-03 11:05:00,23.45,23.45,23.4,23.43,165200.0,18.1656,18.1656,18.1269,18.1501,165200.0
2011-06-03 11:10:00,23.43,23.43,23.38,23.39,132200.0,18.1501,18.1501,18.1114,18.1191,132200.0
2011-06-03 11:15:00,23.4,23.41,23.37,23.39,194100.0,18.1269,18.1346,18.1036,18.1191,194100.0
2011-06-03 11:20:00,23.4,23.53,23.39,23.51,346300.0,18.1269,18.2276,18.1191,18.2121,346300.0
2011-06-03 11:25:00,23.51,23.52,23.47,23.47,98400.0,18.2121,18.2198,18.1811,18.1811,98400.0
2011-06-03 11:30:00,23.47,23.54,23.47,23.51,317100.0,18.1811,18.2353,18.1811,18.2121,317100.0
2011-06-03 11:35:00,23.51,23.51,23.43,23.44,90900.0,18.2121,18.2121,18.1501,18.1578,90900.0
2011-06-03 11:40:00,23.44,23.46,23.42,23.44,107100.0,18.1578,18.1733,18.1423,18.1578,107100.0
2011-06-03 11:45:00,23.44,23.45,23.42,23.44,62800.0,18.1578,18.1656,18.1423,18.1578,62800.0
2011-06-03 11:50:00,23.45,23.47,23.44,23.44,147700.0,18.1656,18.1811,18.1578,18.1578,147700.0
2011-06-03 11:55:00,23.45,23.47,23.44,23.46,76500.0,18.1656,18.1811,18.1578,18.1733,76500.0
2011-06-03 12:00:00,23.47,23.49,23.45,23.45,84500.0,18.1811,18.1966,18.1656,18.1656,84500.0
2011-06-03 12:05:00,23.45,23.47,23.42,23.45,68400.0,18.1656,18.1811,18.1423,18.1656,68400.0
2011-06-03 12:10:00,23.45,23.5,23.44,23.48,102500.0,18.1656,18.2043,18.1578,18.1888,102500.0
2011-06-03 12:15:00,23.49,23.5,23.45,23.46,108400.0,18.1966,18.2043,18.1656,18.1733,108400.0
2011-06-03 12:20:00,23.45,23.5,23.45,23.47,117000.0,18.1656,18.2043,18.1656,18.1811,117000.0
2011-06-03 12:25:00,23.48,23.51,23.46,23.51,65600.0,18.1888,18.2121,18.1733,18.2121,65600.0
2011-06-03 12:30:00,23.51,23.54,23.5,23.54,184300.0,18.2121,18.2353,18.2043,18.2353,184300.0
2011-06-03 12:35:00,23.54,23.54,23.51,23.52,102400.0,18.2353,18.2353,18.2121,18.2198,102400.0
2011-06-03 12:40:00,23.52,23.53,23.5,23.5,159700.0,18.2198,18.2276,18.2043,18.2043,159700.0
2011-06-03 12:45:00,23.5,23.53,23.5,23.52,109800.0,18.2043,18.2276,18.2043,18.2198,109800.0
2011-06-03 12:50:00,23.53,23.53,23.51,23.51,239700.0,18.2276,18.2276,18.2121,18.2121,239700.0
2011-06-03 12:55:00,23.51,23.52,23.47,23.49,339200.0,18.2121,18.2198,18.1811,18.1966,339200.0
2011-06-03 13:00:00,23.49,23.52,23.48,23.51,71900.0,18.1966,18.2198,18.1888,18.2121,71900.0
2011-06-03 13:05:00,23.52,23.56,23.51,23.56,63700.0,18.2198,18.2508,18.2121,18.2508,63700.0
2011-06-03 13:10:00,23.55,23.56,23.54,23.54,98900.0,18.2431,18.2508,18.2353,18.2353,98900.0
2011-06-03 13:15:00,23.54,23.56,23.53,23.54,122500.0,18.2353,18.2508,18.2276,18.2353,122500.0
2011-06-03 13:20:00,23.55,23.55,23.52,23.53,190300.0,18.2431,18.2431,18.2198,18.2276,190300.0
2011-06-03 13:25:00,23.52,23.55,23.5,23.5,247100.0,18.2198,18.2431,18.2043,18.2043,247100.0
2011-06-03 13:30:00,23.5,23.55,23.5,23.55,114800.0,18.2043,18.2431,18.2043,18.2431,114800.0
2011-06-03 13:35:00,23.55,23.58,23.54,23.56,57800.0,18.2431,18.2663,18.2353,18.2508,57800.0
2011-06-03 13:40:00,23.57,23.57,23.53,23.54,104200.0,18.2585,18.2585,18.2276,18.2353,104200.0
2011-06-03 13:45:00,23.53,23.55,23.53,23.55,54500.0,18.2276,18.2431,18.2276,18.2431,54500.0
2011-06-03 13:50:00,23.55,23.55,23.53,23.53,91800.0,18.2431,18.2431,18.2276,18.2276,91800.0
2011-06-03 13:55:00,23.53,23.53,23.49,23.5,84500.0,18.2276,18.2276,18.1966,18.2043,84500.0
2011-06-03 14:00:00,23.49,23.5,23.46,23.48,123000.0,18.1966,18.2043,18.1733,18.1888,123000.0
2011-06-03 14:05:00,23.48,23.49,23.46,23.46,52300.0,18.1888,18.1966,18.1733,18.1733,52300.0
2011-06-03 14:10:00,23.46,23.47,23.45,23.45,56200.0,18.1733,18.1811,18.1656,18.1656,56200.0
2011-06-03 14:15:00,23.45,23.46,23.44,23.46,143600.0,18.1656,18.1733,18.1578,18.1733,143600.0
2011-06-03 14:20:00,23.45,23.46,23.43,23.43,60500.0,18.1656,18.1733,18.1501,18.1501,60500.0
2011-06-03 14:25:00,23.43,23.44,23.41,23.42,36200.0,18.1501,18.1578,18.1346,18.1423,36200.0
2011-06-03 14:30:00,23.42,23.44,23.41,23.44,73900.0,18.1423,18.1578,18.1346,18.1578,73900.0
2011-06-03 14:35:00,23.44,23.46,23.44,23.44,88000.0,18.1578,18.1733,18.1578,18.1578,88000.0
2011-06-03 14:40:00,23.44,23.47,23.43,23.47,157300.0,18.1578,18.1811,18.1501,18.1811,157300.0
2011-06-03 14:45:00,23.47,23.5,23.46,23.49,241500.0,18.1811,18.2043,18.1733,18.1966,241500.0
2011-06-03 14:50:00,23.49,23.53,23.49,23.53,147600.0,18.1966,18.2276,18.1966,18.2276,147600.0
2011-06-03 14:55:00,23.53,23.55,23.52,23.52,228000.0,18.2276,18.2431,18.2198,18.2198,228000.0
2011-06-03 15:00:00,23.52,23.52,23.46,23.46,326600.0,18.2198,18.2198,18.1733,18.1733,326600.0
2011-06-03 15:05:00,23.46,23.46,23.41,23.41,111100.0,18.1733,18.1733,18.1346,18.1346,111100.0
2011-06-03 15:10:00,23.41,23.42,23.37,23.38,154500.0,18.1346,18.1423,18.1036,18.1114,154500.0
2011-06-03 15:15:00,23.37,23.39,23.37,23.37,245200.0,18.1036,18.1191,18.1036,18.1036,245200.0
2011-06-03 15:20:00,23.37,23.39,23.35,23.38,222800.0,18.1036,18.1191,18.0881,18.1114,222800.0
2011-06-03 15:25:00,23.38,23.39,23.36,23.36,160100.0,18.1114,18.1191,18.0959,18.0959,160100.0
2011-06-03 15:30:00,23.36,23.43,23.36,23.41,203700.0,18.0959,18.1501,18.0959,18.1346,203700.0
2011-06-03 15:35:00,23.4,23.45,23.39,23.44,236400.0,18.1269,18.1656,18.1191,18.1578,236400.0
2011-06-03 15:40:00,23.44,23.48,23.43,23.44,715700.0,18.1578,18.1888,18.1501,18.1578,715700.0
2011-06-03 15:45:00,23.44,23.45,23.4,23.4,546900.0,18.1578,18.1656,18.1269,18.1269,546900.0
2011-06-03 15:50:00,23.4,23.41,23.34,23.35,332300.0,18.1269,18.1346,18.0804,18.0881,332300.0
2011-06-03 15:55:00,23.35,23.41,23.34,23.4,481100.0,18.0881,18.1346,18.0804,18.1269,481100.0
2011-06-06 09:30:00,23.07,23.27,23.01,23.22,527000.0,17.8712,18.0261,17.8247,17.9874,527000.0
2011-06-06 09:35:00,23.22,23.29,23.16,23.25,302100.0,17.9874,18.0416,17.9409,18.0107,302100.0
2011-06-06 09:40:00,23.26,23.26,23.15,23.19,310600.0,18.0184,18.0184,17.9332,17.9642,310600.0
2011-06-06 09:45:00,23.18,23.21,23.15,23.16,267400.0,17.9564,17.9797,17.9332,17.9409,267400.0
2011-06-06 09:50:00,23.16,23.21,23.14,23.18,285700.0,17.9409,17.9797,17.9254,17.9564,285700.0
2011-06-06 09:55:00,23.18,23.19,23.12,23.16,172200.0,17.9564,17.9642,17.91,17.9409,172200.0
2011-06-06 10:00:00,23.16,23.18,23.12,23.13,261600.0,17.9409,17.9564,17.91,17.9177,261600.0
2011-06-06 10:05:00,23.14,23.17,23.11,23.16,184100.0,17.9254,17.9487,17.9022,17.9409,184100.0
2011-06-06 10:10:00,23.15,23.17,23.14,23.15,198800.0,17.9332,17.9487,17.9254,17.9332,198800.0
2011-06-06 10:15:00,23.15,23.16,23.12,23.14,184400.0,17.9332,17.9409,17.91,17.9254,184400.0
2011-06-06 10:20:00,23.14,23.16,23.11,23.12,693100.0,17.9254,17.9409,17.9022,17.91,693100.0
2011-06-06 10:25:00,23.12,23.13,23.09,23.11,299500.0,17.91,17.9177,17.8867,17.9022,299500.0
2011-06-06 10:30:00,23.12,23.12,23.07,23.08,182600.0,17.91,17.91,17.8712,17.879,182600.0
2011-06-06 10:35:00,23.08,23.08,23.05,23.07,115600.0,17.879,17.879,17.8557,17.8712,115600.0
2011-06-06 10:40:00,23.07,23.09,23.06,23.06,159200.0,17.8712,17.8867,17.8635,17.8635,159200.0
2011-06-06 10:45:00,23.06,23.1,23.06,23.09,163700.0,17.8635,17.8945,17.8635,17.8867,163700.0
2011-06-06 10:50:00,23.09,23.1,23.05,23.05,148500.0,17.8867,17.8945,17.8557,17.8557,148500.0
2011-06-06 10:55:00,23.05,23.11,23.05,23.08,411200.0,17.8557,17.9022,17.8557,17.879,411200.0
2011-06-06 11:00:00,23.08,23.11,23.07,23.09,395100.0,17.879,17.9022,17.8712,17.8867,395100.0
2011-06-06 11:05:00,23.09,23.1,23.07,23.08,98500.0,17.8867,17.8945,17.8712,17.879,98500.0
2011-06-06 11:10:00,23.08,23.14,23.08,23.14,185000.0,17.879,17.9254,17.879,17.9254,185000.0
2011-06-06 11:15:00,23.14,23.16,23.13,23.14,242400.0,17.9254,17.9409,17.9177,17.9254,242400.0
2011-06-06 11:20:00,23.15,23.21,23.15,23.18,263800.0,17.9332,17.9797,17.9332,17.9564,263800.0
2011-06-06 11:25:00,23.19,23.21,23.18,23.18,293300.0,17.9642,17.9797,17.9564,17.9564,293300.0
2011-06-06 11:30:00,23.18,23.19,23.16,23.18,102900.0,17.9564,17.9642,17.9409,17.9564,102900.0
2011-06-06 11:35:00,23.19,23.2,23.16,23.16,293500.0,17.9642,17.9719,17.9409,17.9409,293500.0
2011-06-06 11:40:00,23.17,23.17,23.14,23.14,250400.0,17.9487,17.9487,17.9254,17.9254,250400.0
2011-06-06 11:45:00,23.15,23.16,23.12,23.15,232200.0,17.9332,17.9409,17.91,17.9332,232200.0
2011-06-06 11:50:00,23.15,23.15,23.13,23.13,66400.0,17.9332,17.9332,17.9177,17.9177,66400.0
2011-06-06 11:55:00,23.13,23.16,23.1,23.1,146600.0,17.9177,17.9409,17.8945,17.8945,146600.0
2011-06-06 12:00:00,23.1,23.11,23.05,23.05,166300.0,17.8945,17.9022,17.8557,17.8557,166300.0
2011-06-06 12:05:00,23.05,23.11,23.05,23.09,96000.0,17.8557,17.9022,17.8557,17.8867,96000.0
2011-06-06 12:10:00,23.09,23.1,23.05,23.05,82400.0,17.8867,17.8945,17.8557,17.8557,82400.0
2011-06-06 12:15:00,23.05,23.06,23.04,23.05,101600.0,17.8557,17.8635,17.848,17.8557,101600.0
2011-06-06 12:20:00,23.05,23.09,23.05,23.09,144000.0,17.8557,17.8867,17.8557,17.8867,144000.0
2011-06-06 12:25:00,23.08,23.11,23.08,23.11,97600.0,17.879,17.9022,17.879,17.9022,97600.0
2011-06-06 12:30:00,23.11,23.11,23.07,23.07,75800.0,17.9022,17.9022,17.8712,17.8712,75800.0
2011-06-06 12:35:00,23.07,23.09,23.06,23.09,110100.0,17.8712,17.8867,17.8635,17.8867,110100.0
2011-06-06 12:40:00,23.09,23.09,23.05,23.06,89700.0,17.8867,17.8867,17.8557,17.8635,89700.0
2011-06-06 12:45:00,23.06,23.08,23.05,23.07,100000.0,17.8635,17.879,17.8557,17.8712,100000.0
2011-06-06 12:50:00,23.07,23.09,23.06,23.08,77200.0,17.8712,17.8867,17.8635,17.879,77200.0
2011-06-06 12:55:00,23.09,23.1,23.08,23.09,68500.0,17.8867,17.8945,17.879,17.8867,68500.0
2011-06-06 13:00:00,23.09,23.1,23.08,23.08,86100.0,17.8867,17.8945,17.879,17.879,86100.0
2011-06-06 13:05:00,23.09,23.1,23.08,23.08,47300.0,17.8867,17.8945,17.879,17.879,47300.0
2011-06-06 13:10:00,23.08,23.13,23.08,23.11,169000.0,17.879,17.9177,17.879,17.9022,169000.0
2011-06-06 13:15:00,23.11,23.14,23.11,23.11,111700.0,17.9022,17.9254,17.9022,17.9022,111700.0
2011-06-06 13:20:00,23.1,23.13,23.09,23.09,102500.0,17.8945,17.9177,17.8867,17.8867,102500.0
2011-06-06 13:25:00,23.09,23.12,23.08,23.12,97900.0,17.8867,17.91,17.879,17.91,97900.0
2011-06-06 13:30:00,23.12,23.12,23.09,23.09,125600.0,17.91,17.91,17.8867,17.8867,125600.0
2011-06-06 13:35:00,23.09,23.09,23.06,23.08,135300.0,17.8867,17.8867,17.8635,17.879,135300.0
2011-06-06 13:40:00,23.09,23.09,23.03,23.04,160000.0,17.8867,17.8867,17.8402,17.848,160000.0
2011-06-06 13:45:00,23.04,23.05,23.02,23.05,147300.0,17.848,17.8557,17.8325,17.8557,147300.0
2011-06-06 13:50:00,23.05,23.05,23.02,23.02,94200.0,17.8557,17.8557,17.8325,17.8325,94200.0
2011-06-06 13:55:00,23.02,23.05,23.02,23.04,98500.0,17.8325,17.8557,17.8325,17.848,98500.0
2011-06-06 14:00:00,23.04,23.05,23.02,23.03,94900.0,17.848,17.8557,17.8325,17.8402,94900.0
2011-06-06 14:05:00,23.03,23.05,23.01,23.05,160800.0,17.8402,17.8557,17.8247,17.8557,160800.0
2011-06-06 14:10:00,23.05,23.07,23.04,23.05,75400.0,17.8557,17.8712,17.848,17.8557,75400.0
2011-06-06 14:15:00,23.05,23.06,23.04,23.05,107800.0,17.8557,17.8635,17.848,17.8557,107800.0
2011-06-06 14:20:00,23.05,23.08,23.04,23.06,159100.0,17.8557,17.879,17.848,17.8635,159100.0
2011-06-06 14:25:00,23.06,23.07,23.04,23.06,143200.0,17.8635,17.8712,17.848,17.8635,143200.0
2011-06-06 14:30:00,23.07,23.07,23.03,23.05,205000.0,17.8712,17.8712,17.8402,17.8557,205000.0
2011-06-06 14:35:00,23.05,23.07,23.03,23.03,169000.0,17.8557,17.8712,17.8402,17.8402,169000.0
2011-06-06 14:40:00,23.03,23.06,23.03,23.06,198900.0,17.8402,17.8635,17.8402,17.8635,198900.0
2011-06-06 14:45:00,23.07,23.07,23.02,23.04,155800.0,17.8712,17.8712,17.8325,17.848,155800.0
2011-06-06 14:50:00,23.04,23.06,23.01,23.01,148600.0,17.848,17.8635,17.8247,17.8247,148600.0
2011-06-06 14:55:00,23.02,23.02,23.0,23.0,170400.0,17.8325,17.8325,17.817,17.817,170400.0
2011-06-06 15:00:00,23.0,23.02,23.0,23.01,265600.0,17.817,17.8325,17.817,17.8247,265600.0
2011-06-06 15:05:00,23.0,23.01,22.97,22.97,292800.0,17.817,17.8247,17.7938,17.7938,292800.0
2011-06-06 15:10:00,22.98,22.98,22.95,22.96,353100.0,17.8015,17.8015,17.7783,17.786,353100.0
2011-06-06 15:15:00,22.96,22.97,22.93,22.95,280900.0,17.786,17.7938,17.7628,17.7783,280900.0
2011-06-06 15:20:00,22.95,22.96,22.92,22.93,180900.0,17.7783,17.786,17.755,17.7628,180900.0
2011-06-06 15:25:00,22.92,22.93,22.86,22.88,680800.0,17.755,17.7628,17.7085,17.724,680800.0
2011-06-06 15:30:00,22.88,22.9,22.87,22.9,215200.0,17.724,17.7395,17.7163,17.7395,215200.0
2011-06-06 15:35:00,22.9,22.9,22.88,22.89,331800.0,17.7395,17.7395,17.724,17.7318,331800.0
2011-06-06 15:40:00,22.9,22.95,22.89,22.93,398900.0,17.7395,17.7783,17.7318,17.7628,398900.0
2011-06-06 15:45:00,22.93,22.94,22.92,22.92,394500.0,17.7628,17.7705,17.755,17.755,394500.0
2011-06-06 15:50:00,22.92,22.93,22.89,22.89,429600.0,17.755,17.7628,17.7318,17.7318,429600.0
2011-06-06 15:55:00,22.9,22.9,22.87,22.87,974400.0,17.7395,17.7395,17.7163,17.7163,974400.0
2011-06-07 09:30:00,23.02,23.22,23.0,23.21,559700.0,17.8325,17.9874,17.817,17.9797,559700.0
2011-06-07 09:35:00,23.21,23.3,23.15,23.29,427600.0,17.9797,18.0494,17.9332,18.0416,427600.0
2011-06-07 09:40:00,23.29,23.37,23.28,23.35,395200.0,18.0416,18.1036,18.0339,18.0881,395200.0
2011-06-07 09:45:00,23.35,23.4,23.31,23.4,248300.0,18.0881,18.1269,18.0571,18.1269,248300.0
2011-06-07 09:50:00,23.4,23.48,23.35,23.35,426300.0,18.1269,18.1888,18.0881,18.0881,426300.0
2011-06-07 09:55:00,23.35,23.44,23.34,23.4,218800.0,18.0881,18.1578,18.0804,18.1269,218800.0
2011-06-07 10:00:00,23.4,23.45,23.39,23.45,214400.0,18.1269,18.1656,18.1191,18.1656,214400.0
2011-06-07 10:05:00,23.44,23.49,23.42,23.48,514100.0,18.1578,18.1966,18.1423,18.1888,514100.0
2011-06-07 10:10:00,23.48,23.49,23.34,23.34,359900.0,18.1888,18.1966,18.0804,18.0804,359900.0
2011-06-07 10:15:00,23.35,23.41,23.33,23.37,397700.0,18.0881,18.1346,18.0726,18.1036,397700.0
2011-06-07 10:20:00,23.36,23.37,23.31,23.32,105200.0,18.0959,18.1036,18.0571,18.0649,105200.0
2011-06-07 10:25:00,23.31,23.32,23.22,23.26,285200.0,18.0571,18.0649,17.9874,18.0184,285200.0
2011-06-07 10:30:00,23.26,23.3,23.26,23.28,199000.0,18.0184,18.0494,18.0184,18.0339,199000.0
2011-06-07 10:35:00,23.28,23.35,23.28,23.31,255000.0,18.0339,18.0881,18.0339,18.0571,255000.0
2011-06-07 10:40:00,23.31,23.33,23.29,23.32,174500.0,18.0571,18.0726,18.0416,18.0649,174500.0
2011-06-07 10:45:00,23.32,23.33,23.3,23.3,61300.0,18.0649,18.0726,18.0494,18.0494,61300.0
2011-06-07 10:50:00,23.3,23.33,23.3,23.32,265900.0,18.0494,18.0726,18.0494,18.0649,265900.0
2011-06-07 10:55:00,23.32,23.33,23.3,23.31,209000.0,18.0649,18.0726,18.0494,18.0571,209000.0
2011-06-07 11:00:00,23.3,23.31,23.23,23.25,135200.0,18.0494,18.0571,17.9952,18.0107,135200.0
2011-06-07 11:05:00,23.25,23.31,23.24,23.3,89600.0,18.0107,18.0571,18.0029,18.0494,89600.0
2011-06-07 11:10:00,23.31,23.32,23.29,23.31,218800.0,18.0571,18.0649,18.0416,18.0571,218800.0
2011-06-07 11:15:00,23.31,23.33,23.3,23.32,42200.0,18.0571,18.0726,18.0494,18.0649,42200.0
2011-06-07 11:20:00,23.33,23.33,23.3,23.3,154600.0,18.0726,18.0726,18.0494,18.0494,154600.0
2011-06-07 11:25:00,23.3,23.31,23.26,23.26,136300.0,18.0494,18.0571,18.0184,18.0184,136300.0
2011-06-07 11:30:00,23.26,23.27,23.23,23.23,142800.0,18.0184,18.0261,17.9952,17.9952,142800.0
2011-06-07 11:35:00,23.23,23.26,23.21,23.25,123300.0,17.9952,18.0184,17.9797,18.0107,123300.0
2011-06-07 11:40:00,23.26,23.32,23.25,23.31,135700.0,18.0184,18.0649,18.0107,18.0571,135700.0
2011-06-07 11:45:00,23.3,23.32,23.29,23.3,79100.0,18.0494,18.0649,18.0416,18.0494,79100.0
2011-06-07 11:50:00,23.29,23.32,23.29,23.3,73600.0,18.0416,18.0649,18.0416,18.0494,73600.0
2011-06-07 11:55:00,23.3,23.3,23.23,23.26,245400.0,18.0494,18.0494,17.9952,18.0184,245400.0
2011-06-07 12:00:00,23.26,23.3,23.25,23.3,95800.0,18.0184,18.0494,18.0107,18.0494,95800.0
2011-06-07 12:05:00,23.3,23.32,23.29,23.31,80900.0,18.0494,18.0649,18.0416,18.0571,80900.0
2011-06-07 12:10:00,23.31,23.32,23.3,23.3,30000.0,18.0571,18.0649,18.0494,18.0494,30000.0
2011-06-07 12:15:00,23.3,23.3,23.26,23.28,87900.0,18.0494,18.0494,18.0184,18.0339,87900.0
2011-06-07 12:20:00,23.28,23.29,23.23,23.25,138500.0,18.0339,18.0416,17.9952,18.0107,138500.0
2011-06-07 12:25:00,23.25,23.28,23.25,23.26,75300.0,18.0107,18.0339,18.0107,18.0184,75300.0
2011-06-07 12:30:00,23.26,23.27,23.25,23.25,77300.0,18.0184,18.0261,18.0107,18.0107,77300.0
2011-06-07 12:35:00,23.25,23.26,23.23,23.24,133000.0,18.0107,18.0184,17.9952,18.0029,133000.0
2011-06-07 12:40:00,23.24,23.25,23.19,23.2,280500.0,18.0029,18.0107,17.9642,17.9719,280500.0
2011-06-07 12:45:00,23.19,23.22,23.19,23.2,182400.0,17.9642,17.9874,17.9642,17.9719,182400.0
2011-06-07 12:50:00,23.2,23.26,23.19,23.26,75300.0,17.9719,18.0184,17.9642,18.0184,75300.0
2011-06-07 12:55:00,23.25,23.28,23.25,23.28,53100.0,18.0107,18.0339,18.0107,18.0339,53100.0
2011-06-07 13:00:00,23.27,23.28,23.24,23.24,80800.0,18.0261,18.0339,18.0029,18.0029,80800.0
2011-06-07 13:05:00,23.24,23.28,23.24,23.26,114100.0,18.0029,18.0339,18.0029,18.0184,114100.0
2011-06-07 13:10:00,23.27,23.28,23.25,23.26,121600.0,18.0261,18.0339,18.0107,18.0184,121600.0
2011-06-07 13:15:00,23.26,23.28,23.26,23.27,110600.0,18.0184,18.0339,18.0184,18.0261,110600.0
2011-06-07 13:20:00,23.26,23.27,23.23,23.26,118000.0,18.0184,18.0261,17.9952,18.0184,118000.0
2011-06-07 13:25:00,23.26,23.27,23.25,23.26,55900.0,18.0184,18.0261,18.0107,18.0184,55900.0
2011-06-07 13:30:00,23.27,23.27,23.26,23.27,59900.0,18.0261,18.0261,18.0184,18.0261,59900.0
2011-06-07 13:35:00,23.27,23.3,23.26,23.29,110600.0,18.0261,18.0494,18.0184,18.0416,110600.0
2011-06-07 13:40:00,23.29,23.3,23.25,23.25,204400.0,18.0416,18.0494,18.0107,18.0107,204400.0
2011-06-07 13:45:00,23.25,23.26,23.23,23.23,117700.0,18.0107,18.0184,17.9952,17.9952,117700.0
2011-06-07 13:50:00,23.24,23.25,23.23,23.24,35500.0,18.0029,18.0107,17.9952,18.0029,35500.0
2011-06-07 13:55:00,23.25,23.25,23.2,23.22,96300.0,18.0107,18.0107,17.9719,17.9874,96300.0
2011-06-07 14:00:00,23.21,23.22,23.21,23.21,53900.0,17.9797,17.9874,17.9797,17.9797,53900.0
2011-06-07 14:05:00,23.21,23.24,23.21,23.23,79900.0,17.9797,18.0029,17.9797,17.9952,79900.0
2011-06-07 14:10:00,23.23,23.27,23.23,23.26,115600.0,17.9952,18.0261,17.9952,18.0184,115600.0
2011-06-07 14:15:00,23.26,23.29,23.26,23.29,89800.0,18.0184,18.0416,18.0184,18.0416,89800.0
2011-06-07 14:20:00,23.29,23.3,23.28,23.3,116400.0,18.0416,18.0494,18.0339,18.0494,116400.0
2011-06-07 14:25:00,23.29,23.3,23.27,23.28,97000.0,18.0416,18.0494,18.0261,18.0339,97000.0
2011-06-07 14:30:00,23.29,23.29,23.21,23.22,295600.0,18.0416,18.0416,17.9797,17.9874,295600.0
2011-06-07 14:35:00,23.23,23.23,23.2,23.21,57300.0,17.9952,17.9952,17.9719,17.9797,57300.0
2011-06-07 14:40:00,23.2,23.23,23.2,23.22,164600.0,17.9719,17.9952,17.9719,17.9874,164600.0
2011-06-07 14:45:00,23.22,23.24,23.21,23.23,79400.0,17.9874,18.0029,17.9797,17.9952,79400.0
2011-06-07 14:50:00,23.24,23.24,23.18,23.19,135400.0,18.0029,18.0029,17.9564,17.9642,135400.0
2011-06-07 14:55:00,23.18,23.2,23.15,23.2,171400.0,17.9564,17.9719,17.9332,17.9719,171400.0
2011-06-07 15:00:00,23.2,23.21,23.19,23.2,149100.0,17.9719,17.9797,17.9642,17.9719,149100.0
2011-06-07 15:05:00,23.21,23.22,23.2,23.21,159500.0,17.9797,17.9874,17.9719,17.9797,159500.0
2011-06-07 15:10:00,23.21,23.22,23.19,23.21,171400.0,17.9797,17.9874,17.9642,17.9797,171400.0
2011-06-07 15:15:00,23.21,23.22,23.19,23.19,163000.0,17.9797,17.9874,17.9642,17.9642,163000.0
2011-06-07 15:20:00,23.19,23.2,23.17,23.19,380100.0,17.9642,17.9719,17.9487,17.9642,380100.0
2011-06-07 15:25:00,23.19,23.2,23.18,23.19,134900.0,17.9642,17.9719,17.9564,17.9642,134900.0
2011-06-07 15:30:00,23.19,23.2,23.12,23.12,293000.0,17.9642,17.9719,17.91,17.91,293000.0
2011-06-07 15:35:00,23.12,23.13,23.09,23.09,264500.0,17.91,17.9177,17.8867,17.8867,264500.0
2011-06-07 15:40:00,23.1,23.1,23.02,23.03,619800.0,17.8945,17.8945,17.8325,17.8402,619800.0
2011-06-07 15:45:00,23.03,23.07,23.01,23.01,377900.0,17.8402,17.8712,17.8247,17.8247,377900.0
2011-06-07 15:50:00,23.01,23.02,22.94,22.97,971300.0,17.8247,17.8325,17.7705,17.7938,971300.0
2011-06-07 15:55:00,22.97,22.99,22.94,22.97,1271900.0,17.7938,17.8092,17.7705,17.7938,1271900.0
2011-06-08 09:30:00,22.83,22.9,22.77,22.83,324600.0,17.6853,17.7395,17.6388,17.6853,324600.0
2011-06-08 09:35:00,22.82,22.85,22.81,22.83,158200.0,17.6776,17.7008,17.6698,17.6853,158200.0
2011-06-08 09:40:00,22.83,22.84,22.75,22.75,325800.0,17.6853,17.693,17.6233,17.6233,325800.0
2011-06-08 09:45:00,22.75,22.75,22.69,22.7,219000.0,17.6233,17.6233,17.5769,17.5846,219000.0
2011-06-08 09:50:00,22.7,22.72,22.65,22.67,209500.0,17.5846,17.6001,17.5459,17.5614,209500.0
2011-06-08 09:55:00,22.67,22.67,22.6,22.6,320500.0,17.5614,17.5614,17.5071,17.5071,320500.0
2011-06-08 10:00:00,22.6,22.71,22.59,22.71,634300.0,17.5071,17.5923,17.4994,17.5923,634300.0
2011-06-08 10:05:00,22.71,22.71,22.66,22.7,633800.0,17.5923,17.5923,17.5536,17.5846,633800.0
2011-06-08 10:10:00,22.7,22.72,22.68,22.69,214000.0,17.5846,17.6001,17.5691,17.5769,214000.0
2011-06-08 10:15:00,22.69,22.69,22.67,22.68,233200.0,17.5769,17.5769,17.5614,17.5691,233200.0
2011-06-08 10:20:00,22.67,22.69,22.62,22.64,293500.0,17.5614,17.5769,17.5226,17.5381,293500.0
2011-06-08 10:25:00,22.63,22.67,22.62,22.65,332100.0,17.5304,17.5614,17.5226,17.5459,332100.0
2011-06-08 10:30:00,22.66,22.68,22.6,22.62,661400.0,17.5536,17.5691,17.5071,17.5226,661400.0
2011-06-08 10:35:00,22.63,22.67,22.63,22.65,265500.0,17.5304,17.5614,17.5304,17.5459,265500.0
2011-06-08 10:40:00,22.65,22.65,22.61,22.64,239300.0,17.5459,17.5459,17.5149,17.5381,239300.0
2011-06-08 10:45:00,22.64,22.68,22.63,22.67,610500.0,17.5381,17.5691,17.5304,17.5614,610500.0
2011-06-08 10:50:00,22.68,22.68,22.63,22.64,138300.0,17.5691,17.5691,17.5304,17.5381,138300.0
2011-06-08 10:55:00,22.64,22.65,22.61,22.64,181900.0,17.5381,17.5459,17.5149,17.5381,181900.0
2011-06-08 11:00:00,22.64,22.7,22.64,22.7,192400.0,17.5381,17.5846,17.5381,17.5846,192400.0
2011-06-08 11:05:00,22.7,22.71,22.68,22.68,420800.0,17.5846,17.5923,17.5691,17.5691,420800.0
2011-06-08 11:10:00,22.68,22.7,22.68,22.69,335500.0,17.5691,17.5846,17.5691,17.5769,335500.0
2011-06-08 11:15:00,22.68,22.71,22.67,22.71,147300.0,17.5691,17.5923,17.5614,17.5923,147300.0
2011-06-08 11:20:00,22.71,22.72,22.68,22.71,179700.0,17.5923,17.6001,17.5691,17.5923,179700.0
2011-06-08 11:25:00,22.72,22.72,22.69,22.69,202300.0,17.6001,17.6001,17.5769,17.5769,202300.0
2011-06-08 11:30:00,22.69,22.72,22.69,22.71,199900.0,17.5769,17.6001,17.5769,17.5923,199900.0
2011-06-08 11:35:00,22.72,22.74,22.71,22.72,162300.0,17.6001,17.6156,17.5923,17.6001,162300.0
2011-06-08 11:40:00,22.72,22.73,22.67,22.7,266600.0,17.6001,17.6078,17.5614,17.5846,266600.0
2011-06-08 11:45:00,22.7,22.71,22.69,22.71,93400.0,17.5846,17.5923,17.5769,17.5923,93400.0
2011-06-08 11:50:00,22.7,22.71,22.68,22.7,200600.0,17.5846,17.5923,17.5691,17.5846,200600.0
2011-06-08 11:55:00,22.7,22.75,22.69,22.71,550600.0,17.5846,17.6233,17.5769,17.5923,550600.0
2011-06-08 12:00:00,22.71,22.76,22.7,22.76,192000.0,17.5923,17.6311,17.5846,17.6311,192000.0
2011-06-08 12:05:00,22.76,22.78,22.75,22.77,131500.0,17.6311,17.6466,17.6233,17.6388,131500.0
2011-06-08 12:10:00,22.77,22.8,22.74,22.75,433800.0,17.6388,17.6621,17.6156,17.6233,433800.0
2011-06-08 12:15:00,22.75,22.77,22.75,22.76,125100.0,17.6233,17.6388,17.6233,17.6311,125100.0
2011-06-08 12:20:00,22.77,22.77,22.72,22.73,208000.0,17.6388,17.6388,17.6001,17.6078,208000.0
2011-06-08 12:25:00,22.72,22.75,22.71,22.73,105700.0,17.6001,17.6233,17.5923,17.6078,105700.0
2011-06-08 12:30:00,22.74,22.76,22.73,22.75,159300.0,17.6156,17.6311,17.6078,17.6233,159300.0
2011-06-08 12:35:00,22.75,22.75,22.72,22.74,145500.0,17.6233,17.6233,17.6001,17.6156,145500.0
2011-06-08 12:40:00,22.74,22.75,22.71,22.73,176400.0,17.6156,17.6233,17.5923,17.6078,176400.0
2011-06-08 12:45:00,22.74,22.76,22.72,22.75,176300.0,17.6156,17.6311,17.6001,17.6233,176300.0
2011-06-08 12:50:00,22.75,22.76,22.74,22.75,90500.0,17.6233,17.6311,17.6156,17.6233,90500.0
2011-06-08 12:55:00,22.75,22.78,22.74,22.77,224900.0,17.6233,17.6466,17.6156,17.6388,224900.0
2011-06-08 13:00:00,22.78,22.8,22.77,22.8,139600.0,17.6466,17.6621,17.6388,17.6621,139600.0
2011-06-08 13:05:00,22.8,22.83,22.79,22.8,224300.0,17.6621,17.6853,17.6543,17.6621,224300.0
2011-06-08 13:10:00,22.79,22.8,22.78,22.78,210800.0,17.6543,17.6621,17.6466,17.6466,210800.0
2011-06-08 13:15:00,22.79,22.79,22.76,22.76,393500.0,17.6543,17.6543,17.6311,17.6311,393500.0
2011-06-08 13:20:00,22.76,22.77,22.74,22.75,134500.0,17.6311,17.6388,17.6156,17.6233,134500.0
2011-06-08 13:25:00,22.74,22.77,22.74,22.76,215500.0,17.6156,17.6388,17.6156,17.6311,215500.0
2011-06-08 13:30:00,22.76,22.77,22.75,22.76,250100.0,17.6311,17.6388,17.6233,17.6311,250100.0
2011-06-08 13:35:00,22.76,22.76,22.74,22.76,256300.0,17.6311,17.6311,17.6156,17.6311,256300.0
2011-06-08 13:40:00,22.75,22.76,22.74,22.76,135400.0,17.6233,17.6311,17.6156,17.6311,135400.0
2011-06-08 13:45:00,22.76,22.78,22.75,22.78,124200.0,17.6311,17.6466,17.6233,17.6466,124200.0
2011-06-08 13:50:00,22.77,22.79,22.76,22.78,316100.0,17.6388,17.6543,17.6311,17.6466,316100.0
2011-06-08 13:55:00,22.78,22.78,22.74,22.76,208600.0,17.6466,17.6466,17.6156,17.6311,208600.0
2011-06-08 14:00:00,22.76,22.79,22.74,22.75,272200.0,17.6311,17.6543,17.6156,17.6233,272200.0
2011-06-08 14:05:00,22.75,22.77,22.75,22.76,261500.0,17.6233,17.6388,17.6233,17.6311,261500.0
2011-06-08 14:10:00,22.76,22.77,22.74,22.76,239800.0,17.6311,17.6388,17.6156,17.6311,239800.0
2011-06-08 14:15:00,22.77,22.77,22.75,22.75,186300.0,17.6388,17.6388,17.6233,17.6233,186300.0
2011-06-08 14:20:00,22.75,22.76,22.71,22.73,285400.0,17.6233,17.6311,17.5923,17.6078,285400.0
2011-06-08 14:25:00,22.73,22.77,22.73,22.75,178800.0,17.6078,17.6388,17.6078,17.6233,178800.0
2011-06-08 14:30:00,22.75,22.79,22.75,22.79,233700.0,17.6233,17.6543,17.6233,17.6543,233700.0
2011-06-08 14:35:00,22.79,22.82,22.78,22.79,443100.0,17.6543,17.6776,17.6466,17.6543,443100.0
2011-06-08 14:40:00,22.79,22.8,22.78,22.78,122000.0,17.6543,17.6621,17.6466,17.6466,122000.0
2011-06-08 14:45:00,22.79,22.83,22.78,22.83,301900.0,17.6543,17.6853,17.6466,17.6853,301900.0
2011-06-08 14:50:00,22.83,22.83,22.79,22.8,191800.0,17.6853,17.6853,17.6543,17.6621,191800.0
2011-06-08 14:55:00,22.8,22.81,22.78,22.78,202900.0,17.6621,17.6698,17.6466,17.6466,202900.0
2011-06-08 15:00:00,22.78,22.79,22.74,22.75,231000.0,17.6466,17.6543,17.6156,17.6233,231000.0
2011-06-08 15:05:00,22.75,22.76,22.74,22.75,147000.0,17.6233,17.6311,17.6156,17.6233,147000.0
2011-06-08 15:10:00,22.74,22.78,22.74,22.75,295600.0,17.6156,17.6466,17.6156,17.6233,295600.0
2011-06-08 15:15:00,22.74,22.75,22.71,22.73,203900.0,17.6156,17.6233,17.5923,17.6078,203900.0
2011-06-08 15:20:00,22.74,22.74,22.72,22.73,157300.0,17.6156,17.6156,17.6001,17.6078,157300.0
2011-06-08 15:25:00,22.73,22.74,22.7,22.72,518400.0,17.6078,17.6156,17.5846,17.6001,518400.0
2011-06-08 15:30:00,22.73,22.78,22.72,22.73,332600.0,17.6078,17.6466,17.6001,17.6078,332600.0
2011-06-08 15:35:00,22.73,22.75,22.7,22.74,300800.0,17.6078,17.6233,17.5846,17.6156,300800.0
2011-06-08 15:40:00,22.74,22.75,22.71,22.75,286100.0,17.6156,17.6233,17.5923,17.6233,286100.0
2011-06-08 15:45:00,22.75,22.77,22.74,22.75,596200.0,17.6233,17.6388,17.6156,17.6233,596200.0
2011-06-08 15:50:00,22.74,22.75,22.72,22.73,321500.0,17.6156,17.6233,17.6001,17.6078,321500.0
2011-06-08 15:55:00,22.73,22.75,22.71,22.74,834900.0,17.6078,17.6233,17.5923,17.6156,834900.0
2011-06-09 09:30:00,22.85,22.89,22.79,22.84,232300.0,17.7008,17.7318,17.6543,17.693,232300.0
2011-06-09 09:35:00,22.83,22.85,22.81,22.82,113500.0,17.6853,17.7008,17.6698,17.6776,113500.0
2011-06-09 09:40:00,22.83,22.86,22.8,22.83,261000.0,17.6853,17.7085,17.6621,17.6853,261000.0
2011-06-09 09:45:00,22.84,22.92,22.83,22.9,325300.0,17.693,17.755,17.6853,17.7395,325300.0
2011-06-09 09:50:00,22.89,22.9,22.86,22.88,118800.0,17.7318,17.7395,17.7085,17.724,118800.0
2011-06-09 09:55:00,22.89,22.93,22.88,22.91,267100.0,17.7318,17.7628,17.724,17.7473,267100.0
2011-06-09 10:00:00,22.92,23.02,22.91,23.02,358600.0,17.755,17.8325,17.7473,17.8325,358600.0
2011-06-09 10:05:00,23.02,23.1,23.01,23.1,509000.0,17.8325,17.8945,17.8247,17.8945,509000.0
2011-06-09 10:10:00,23.1,23.12,23.08,23.1,252700.0,17.8945,17.91,17.879,17.8945,252700.0
2011-06-09 10:15:00,23.1,23.11,23.08,23.08,309900.0,17.8945,17.9022,17.879,17.879,309900.0
2011-06-09 10:20:00,23.08,23.1,23.08,23.08,177800.0,17.879,17.8945,17.879,17.879,177800.0
2011-06-09 10:25:00,23.08,23.1,23.07,23.09,202000.0,17.879,17.8945,17.8712,17.8867,202000.0
2011-06-09 10:30:00,23.1,23.11,23.09,23.11,378900.0,17.8945,17.9022,17.8867,17.9022,378900.0
2011-06-09 10:35:00,23.11,23.11,23.09,23.11,193500.0,17.9022,17.9022,17.8867,17.9022,193500.0
2011-06-09 10:40:00,23.11,23.13,23.09,23.13,304800.0,17.9022,17.9177,17.8867,17.9177,304800.0
2011-06-09 10:45:00,23.12,23.19,23.12,23.17,313300.0,17.91,17.9642,17.91,17.9487,313300.0
2011-06-09 10:50:00,23.17,23.18,23.13,23.13,154600.0,17.9487,17.9564,17.9177,17.9177,154600.0
2011-06-09 10:55:00,23.14,23.14,23.07,23.07,144400.0,17.9254,17.9254,17.8712,17.8712,144400.0
2011-06-09 11:00:00,23.07,23.09,23.06,23.08,128700.0,17.8712,17.8867,17.8635,17.879,128700.0
2011-06-09 11:05:00,23.08,23.1,23.03,23.03,184100.0,17.879,17.8945,17.8402,17.8402,184100.0
2011-06-09 11:10:00,23.03,23.04,22.99,22.99,188100.0,17.8402,17.848,17.8092,17.8092,188100.0
2011-06-09 11:15:00,23.0,23.02,22.98,23.0,254600.0,17.817,17.8325,17.8015,17.817,254600.0
2011-06-09 11:20:00,23.0,23.0,22.99,22.99,79400.0,17.817,17.817,17.8092,17.8092,79400.0
2011-06-09 11:25:00,22.99,23.0,22.95,22.98,199600.0,17.8092,17.817,17.7783,17.8015,199600.0
2011-06-09 11:30:00,22.98,23.01,22.95,23.01,230500.0,17.8015,17.8247,17.7783,17.8247,230500.0
2011-06-09 11:35:00,23.0,23.05,23.0,23.0,126600.0,17.817,17.8557,17.817,17.817,126600.0
2011-06-09 11:40:00,23.0,23.02,22.99,23.01,44000.0,17.817,17.8325,17.8092,17.8247,44000.0
2011-06-09 11:45:00,23.01,23.03,23.0,23.03,64300.0,17.8247,17.8402,17.817,17.8402,64300.0
2011-06-09 11:50:00,23.03,23.07,23.03,23.07,165700.0,17.8402,17.8712,17.8402,17.8712,165700.0
2011-06-09 11:55:00,23.07,23.08,23.05,23.06,109600.0,17.8712,17.879,17.8557,17.8635,109600.0
2011-06-09 12:00:00,23.05,23.06,23.04,23.05,78600.0,17.8557,17.8635,17.848,17.8557,78600.0
2011-06-09 12:05:00,23.06,23.1,23.04,23.09,174800.0,17.8635,17.8945,17.848,17.8867,174800.0
2011-06-09 12:10:00,23.08,23.1,23.06,23.09,113500.0,17.879,17.8945,17.8635,17.8867,113500.0
2011-06-09 12:15:00,23.1,23.12,23.1,23.11,106400.0,17.8945,17.91,17.8945,17.9022,106400.0
2011-06-09 12:20:00,23.12,23.12,23.07,23.08,76900.0,17.91,17.91,17.8712,17.879,76900.0
2011-06-09 12:25:00,23.09,23.09,23.05,23.07,63000.0,17.8867,17.8867,17.8557,17.8712,63000.0
2011-06-09 12:30:00,23.07,23.08,23.03,23.03,103900.0,17.8712,17.879,17.8402,17.8402,103900.0
2011-06-09 12:35:00,23.04,23.04,23.02,23.03,44100.0,17.848,17.848,17.8325,17.8402,44100.0
2011-06-09 12:40:00,23.03,23.05,23.02,23.05,70300.0,17.8402,17.8557,17.8325,17.8557,70300.0
2011-06-09 12:45:00,23.05,23.06,23.03,23.03,95500.0,17.8557,17.8635,17.8402,17.8402,95500.0
2011-06-09 12:50:00,23.03,23.04,23.01,23.03,154000.0,17.8402,17.848,17.8247,17.8402,154000.0
2011-06-09 12:55:00,23.02,23.03,23.01,23.01,96700.0,17.8325,17.8402,17.8247,17.8247,96700.0
2011-06-09 13:00:00,23.01,23.03,23.01,23.03,70300.0,17.8247,17.8402,17.8247,17.8402,70300.0
2011-06-09 13:05:00,23.02,23.04,23.01,23.03,144900.0,17.8325,17.848,17.8247,17.8402,144900.0
2011-06-09 13:10:00,23.03,23.04,23.01,23.03,96900.0,17.8402,17.848,17.8247,17.8402,96900.0
2011-06-09 13:15:00,23.03,23.03,23.02,23.02,12800.0,17.8402,17.8402,17.8325,17.8325,12800.0
2011-06-09 13:20:00,23.02,23.03,23.01,23.01,71300.0,17.8325,17.8402,17.8247,17.8247,71300.0
2011-06-09 13:25:00,23.01,23.02,23.0,23.01,66100.0,17.8247,17.8325,17.817,17.8247,66100.0
2011-06-09 13:30:00,23.01,23.02,23.0,23.0,50900.0,17.8247,17.8325,17.817,17.817,50900.0
2011-06-09 13:35:00,23.01,23.01,22.99,23.0,185500.0,17.8247,17.8247,17.8092,17.817,185500.0
2011-06-09 13:40:00,23.0,23.01,23.0,23.01,55200.0,17.817,17.8247,17.817,17.8247,55200.0
2011-06-09 13:45:00,23.0,23.03,23.0,23.01,281300.0,17.817,17.8402,17.817,17.8247,281300.0
2011-06-09 13:50:00,23.01,23.04,23.01,23.02,113900.0,17.8247,17.848,17.8247,17.8325,113900.0
2011-06-09 13:55:00,23.02,23.02,22.97,22.97,506600.0,17.8325,17.8325,17.7938,17.7938,506600.0
2011-06-09 14:00:00,22.97,22.99,22.97,22.98,94400.0,17.7938,17.8092,17.7938,17.8015,94400.0
2011-06-09 14:05:00,22.98,22.99,22.96,22.96,157600.0,17.8015,17.8092,17.786,17.786,157600.0
2011-06-09 14:10:00,22.96,22.97,22.95,22.96,119600.0,17.786,17.7938,17.7783,17.786,119600.0
2011-06-09 14:15:00,22.97,22.97,22.96,22.96,88600.0,17.7938,17.7938,17.786,17.786,88600.0
2011-06-09 14:20:00,22.96,22.97,22.95,22.95,127400.0,17.786,17.7938,17.7783,17.7783,127400.0
2011-06-09 14:25:00,22.96,22.96,22.94,22.94,305100.0,17.786,17.786,17.7705,17.7705,305100.0
2011-06-09 14:30:00,22.94,22.95,22.94,22.95,65400.0,17.7705,17.7783,17.7705,17.7783,65400.0
2011-06-09 14:35:00,22.94,22.95,22.92,22.92,150300.0,17.7705,17.7783,17.755,17.755,150300.0
2011-06-09 14:40:00,22.93,22.93,22.9,22.91,155300.0,17.7628,17.7628,17.7395,17.7473,155300.0
2011-06-09 14:45:00,22.91,22.91,22.89,22.9,171100.0,17.7473,17.7473,17.7318,17.7395,171100.0
2011-06-09 14:50:00,22.91,22.91,22.9,22.9,122400.0,17.7473,17.7473,17.7395,17.7395,122400.0
2011-06-09 14:55:00,22.91,22.91,22.9,22.9,170600.0,17.7473,17.7473,17.7395,17.7395,170600.0
2011-06-09 15:00:00,22.9,22.91,22.89,22.89,181200.0,17.7395,17.7473,17.7318,17.7318,181200.0
2011-06-09 15:05:00,22.9,22.9,22.87,22.88,285800.0,17.7395,17.7395,17.7163,17.724,285800.0
2011-06-09 15:10:00,22.88,22.89,22.85,22.85,476000.0,17.724,17.7318,17.7008,17.7008,476000.0
2011-06-09 15:15:00,22.85,22.86,22.81,22.81,227900.0,17.7008,17.7085,17.6698,17.6698,227900.0
2011-06-09 15:20:00,22.82,22.82,22.8,22.81,204600.0,17.6776,17.6776,17.6621,17.6698,204600.0
2011-06-09 15:25:00,22.8,22.81,22.79,22.8,147500.0,17.6621,17.6698,17.6543,17.6621,147500.0
2011-06-09 15:30:00,22.8,22.81,22.79,22.79,186800.0,17.6621,17.6698,17.6543,17.6543,186800.0
2011-06-09 15:35:00,22.79,22.82,22.79,22.81,311500.0,17.6543,17.6776,17.6543,17.6698,311500.0
2011-06-09 15:40:00,22.82,22.83,22.81,22.83,308300.0,17.6776,17.6853,17.6698,17.6853,308300.0
2011-06-09 15:45:00,22.83,22.83,22.76,22.77,404100.0,17.6853,17.6853,17.6311,17.6388,404100.0
2011-06-09 15:50:00,22.78,22.79,22.74,22.78,495000.0,17.6466,17.6543,17.6156,17.6466,495000.0
2011-06-09 15:55:00,22.79,22.81,22.77,22.79,993000.0,17.6543,17.6698,17.6388,17.6543,993000.0
2011-06-10 09:30:00,22.72,22.72,22.57,22.59,303200.0,17.6001,17.6001,17.4839,17.4994,303200.0
2011-06-10 09:35:00,22.59,22.68,22.5,22.51,372700.0,17.4994,17.5691,17.4297,17.4374,372700.0
2011-06-10 09:40:00,22.51,22.61,22.49,22.5,566300.0,17.4374,17.5149,17.4219,17.4297,566300.0
2011-06-10 09:45:00,22.51,22.52,22.45,22.46,1019300.0,17.4374,17.4452,17.3909,17.3987,1019300.0
2011-06-10 09:50:00,22.46,22.47,22.39,22.39,283700.0,17.3987,17.4064,17.3445,17.3445,283700.0
2011-06-10 09:55:00,22.39,22.46,22.36,22.4,366000.0,17.3445,17.3987,17.3212,17.3522,366000.0
2011-06-10 10:00:00,22.41,22.48,22.38,22.45,780600.0,17.3599,17.4142,17.3367,17.3909,780600.0
2011-06-10 10:05:00,22.44,22.44,22.37,22.37,189200.0,17.3832,17.3832,17.329,17.329,189200.0
2011-06-10 10:10:00,22.38,22.44,22.37,22.43,204000.0,17.3367,17.3832,17.329,17.3754,204000.0
2011-06-10 10:15:00,22.43,22.45,22.42,22.42,182800.0,17.3754,17.3909,17.3677,17.3677,182800.0
2011-06-10 10:20:00,22.43,22.44,22.36,22.37,318700.0,17.3754,17.3832,17.3212,17.329,318700.0
2011-06-10 10:25:00,22.37,22.48,22.37,22.48,236500.0,17.329,17.4142,17.329,17.4142,236500.0
2011-06-10 10:30:00,22.48,22.5,22.47,22.48,138500.0,17.4142,17.4297,17.4064,17.4142,138500.0
2011-06-10 10:35:00,22.48,22.49,22.44,22.45,472800.0,17.4142,17.4219,17.3832,17.3909,472800.0
2011-06-10 10:40:00,22.44,22.45,22.4,22.44,195200.0,17.3832,17.3909,17.3522,17.3832,195200.0
2011-06-10 10:45:00,22.44,22.45,22.41,22.41,176400.0,17.3832,17.3909,17.3599,17.3599,176400.0
2011-06-10 10:50:00,22.42,22.42,22.39,22.4,140500.0,17.3677,17.3677,17.3445,17.3522,140500.0
2011-06-10 10:55:00,22.4,22.41,22.38,22.39,204200.0,17.3522,17.3599,17.3367,17.3445,204200.0
2011-06-10 11:00:00,22.39,22.4,22.38,22.38,135600.0,17.3445,17.3522,17.3367,17.3367,135600.0
2011-06-10 11:05:00,22.39,22.39,22.35,22.35,451600.0,17.3445,17.3445,17.3135,17.3135,451600.0
2011-06-10 11:10:00,22.36,22.37,22.32,22.33,682300.0,17.3212,17.329,17.2902,17.298,682300.0
2011-06-10 11:15:00,22.33,22.33,22.3,22.3,658900.0,17.298,17.298,17.2747,17.2747,658900.0
2011-06-10 11:20:00,22.3,22.34,22.3,22.33,230800.0,17.2747,17.3057,17.2747,17.298,230800.0
2011-06-10 11:25:00,22.33,22.36,22.33,22.35,277000.0,17.298,17.3212,17.298,17.3135,277000.0
2011-06-10 11:30:00,22.35,22.36,22.32,22.34,447300.0,17.3135,17.3212,17.2902,17.3057,447300.0
2011-06-10 11:35:00,22.35,22.38,22.34,22.35,383400.0,17.3135,17.3367,17.3057,17.3135,383400.0
2011-06-10 11:40:00,22.34,22.39,22.34,22.38,214100.0,17.3057,17.3445,17.3057,17.3367,214100.0
2011-06-10 11:45:00,22.39,22.41,22.38,22.39,180400.0,17.3445,17.3599,17.3367,17.3445,180400.0
2011-06-10 11:50:00,22.39,22.4,22.37,22.38,177600.0,17.3445,17.3522,17.329,17.3367,177600.0
2011-06-10 11:55:00,22.38,22.39,22.34,22.34,197700.0,17.3367,17.3445,17.3057,17.3057,197700.0
2011-06-10 12:00:00,22.35,22.38,22.34,22.38,119400.0,17.3135,17.3367,17.3057,17.3367,119400.0
2011-06-10 12:05:00,22.38,22.41,22.38,22.41,85200.0,17.3367,17.3599,17.3367,17.3599,85200.0
2011-06-10 12:10:00,22.41,22.42,22.37,22.4,186500.0,17.3599,17.3677,17.329,17.3522,186500.0
2011-06-10 12:15:00,22.4,22.45,22.39,22.45,102600.0,17.3522,17.3909,17.3445,17.3909,102600.0
2011-06-10 12:20:00,22.45,22.47,22.44,22.46,91300.0,17.3909,17.4064,17.3832,17.3987,91300.0
2011-06-10 12:25:00,22.46,22.48,22.46,22.48,177900.0,17.3987,17.4142,17.3987,17.4142,177900.0
2011-06-10 12:30:00,22.48,22.51,22.47,22.49,222000.0,17.4142,17.4374,17.4064,17.4219,222000.0
2011-06-10 12:35:00,22.49,22.5,22.46,22.47,149300.0,17.4219,17.4297,17.3987,17.4064,149300.0
2011-06-10 12:40:00,22.46,22.46,22.42,22.42,69700.0,17.3987,17.3987,17.3677,17.3677,69700.0
2011-06-10 12:45:00,22.42,22.43,22.42,22.42,92000.0,17.3677,17.3754,17.3677,17.3677,92000.0
2011-06-10 12:50:00,22.43,22.44,22.42,22.43,64700.0,17.3754,17.3832,17.3677,17.3754,64700.0
2011-06-10 12:55:00,22.43,22.45,22.42,22.44,91000.0,17.3754,17.3909,17.3677,17.3832,91000.0
2011-06-10 13:00:00,22.44,22.44,22.41,22.41,96200.0,17.3832,17.3832,17.3599,17.3599,96200.0
2011-06-10 13:05:00,22.41,22.42,22.39,22.39,178900.0,17.3599,17.3677,17.3445,17.3445,178900.0
2011-06-10 13:10:00,22.39,22.4,22.33,22.36,304800.0,17.3445,17.3522,17.298,17.3212,304800.0
2011-06-10 13:15:00,22.36,22.4,22.36,22.39,89900.0,17.3212,17.3522,17.3212,17.3445,89900.0
2011-06-10 13:20:00,22.39,22.4,22.37,22.38,75900.0,17.3445,17.3522,17.329,17.3367,75900.0
2011-06-10 13:25:00,22.38,22.39,22.37,22.38,81900.0,17.3367,17.3445,17.329,17.3367,81900.0
2011-06-10 13:30:00,22.38,22.38,22.35,22.36,97800.0,17.3367,17.3367,17.3135,17.3212,97800.0
2011-06-10 13:35:00,22.36,22.37,22.31,22.33,120600.0,17.3212,17.329,17.2825,17.298,120600.0
2011-06-10 13:40:00,22.32,22.32,22.28,22.29,270900.0,17.2902,17.2902,17.2592,17.267,270900.0
2011-06-10 13:45:00,22.28,22.3,22.27,22.29,224500.0,17.2592,17.2747,17.2515,17.267,224500.0
2011-06-10 13:50:00,22.29,22.29,22.28,22.29,40700.0,17.267,17.267,17.2592,17.267,40700.0
2011-06-10 13:55:00,22.29,22.29,22.27,22.27,136600.0,17.267,17.267,17.2515,17.2515,136600.0
2011-06-10 14:00:00,22.27,22.36,22.27,22.35,174200.0,17.2515,17.3212,17.2515,17.3135,174200.0
2011-06-10 14:05:00,22.35,22.42,22.33,22.37,217900.0,17.3135,17.3677,17.298,17.329,217900.0
2011-06-10 14:10:00,22.37,22.39,22.34,22.37,242700.0,17.329,17.3445,17.3057,17.329,242700.0
2011-06-10 14:15:00,22.37,22.41,22.35,22.41,100100.0,17.329,17.3599,17.3135,17.3599,100100.0
2011-06-10 14:20:00,22.41,22.41,22.36,22.36,133600.0,17.3599,17.3599,17.3212,17.3212,133600.0
2011-06-10 14:25:00,22.36,22.41,22.36,22.39,69200.0,17.3212,17.3599,17.3212,17.3445,69200.0
2011-06-10 14:30:00,22.39,22.4,22.38,22.38,214300.0,17.3445,17.3522,17.3367,17.3367,214300.0
2011-06-10 14:35:00,22.38,22.39,22.36,22.37,150000.0,17.3367,17.3445,17.3212,17.329,150000.0
2011-06-10 14:40:00,22.37,22.39,22.34,22.35,141300.0,17.329,17.3445,17.3057,17.3135,141300.0
2011-06-10 14:45:00,22.35,22.37,22.34,22.36,71300.0,17.3135,17.329,17.3057,17.3212,71300.0
2011-06-10 14:50:00,22.36,22.37,22.36,22.36,89800.0,17.3212,17.329,17.3212,17.3212,89800.0
2011-06-10 14:55:00,22.37,22.42,22.36,22.42,144000.0,17.329,17.3677,17.3212,17.3677,144000.0
2011-06-10 15:00:00,22.42,22.44,22.39,22.41,173200.0,17.3677,17.3832,17.3445,17.3599,173200.0
2011-06-10 15:05:00,22.41,22.41,22.36,22.38,200200.0,17.3599,17.3599,17.3212,17.3367,200200.0
2011-06-10 15:10:00,22.38,22.4,22.38,22.39,119400.0,17.3367,17.3522,17.3367,17.3445,119400.0
2011-06-10 15:15:00,22.4,22.42,22.38,22.4,190200.0,17.3522,17.3677,17.3367,17.3522,190200.0
2011-06-10 15:20:00,22.4,22.41,22.38,22.38,106000.0,17.3522,17.3599,17.3367,17.3367,106000.0
2011-06-10 15:25:00,22.38,22.39,22.35,22.35,275100.0,17.3367,17.3445,17.3135,17.3135,275100.0
2011-06-10 15:30:00,22.35,22.37,22.35,22.36,239400.0,17.3135,17.329,17.3135,17.3212,239400.0
2011-06-10 15:35:00,22.36,22.37,22.31,22.34,270900.0,17.3212,17.329,17.2825,17.3057,270900.0
2011-06-10 15:40:00,22.33,22.35,22.32,22.32,312500.0,17.298,17.3135,17.2902,17.2902,312500.0
2011-06-10 15:45:00,22.33,22.34,22.25,22.27,558100.0,17.298,17.3057,17.236,17.2515,558100.0
2011-06-10 15:50:00,22.27,22.27,22.22,22.23,376200.0,17.2515,17.2515,17.2128,17.2205,376200.0
2011-06-10 15:55:00,22.23,22.26,22.2,22.25,930300.0,17.2205,17.2438,17.1973,17.236,930300.0
2011-06-13 09:30:00,22.3,22.36,22.24,22.3,237300.0,17.2747,17.3212,17.2283,17.2747,237300.0
2011-06-13 09:35:00,22.3,22.32,22.28,22.3,195300.0,17.2747,17.2902,17.2592,17.2747,195300.0
2011-06-13 09:40:00,22.3,22.3,22.28,22.3,280900.0,17.2747,17.2747,17.2592,17.2747,280900.0
2011-06-13 09:45:00,22.29,22.33,22.27,22.33,449400.0,17.267,17.298,17.2515,17.298,449400.0
2011-06-13 09:50:00,22.32,22.35,22.32,22.34,157000.0,17.2902,17.3135,17.2902,17.3057,157000.0
2011-06-13 09:55:00,22.33,22.36,22.32,22.35,253400.0,17.298,17.3212,17.2902,17.3135,253400.0
2011-06-13 10:00:00,22.35,22.35,22.29,22.3,500100.0,17.3135,17.3135,17.267,17.2747,500100.0
2011-06-13 10:05:00,22.3,22.36,22.3,22.33,161200.0,17.2747,17.3212,17.2747,17.298,161200.0
2011-06-13 10:10:00,22.33,22.33,22.27,22.28,227100.0,17.298,17.298,17.2515,17.2592,227100.0
2011-06-13 10:15:00,22.27,22.28,22.23,22.26,176600.0,17.2515,17.2592,17.2205,17.2438,176600.0
2011-06-13 10:20:00,22.26,22.28,22.23,22.27,150600.0,17.2438,17.2592,17.2205,17.2515,150600.0
2011-06-13 10:25:00,22.26,22.27,22.24,22.27,138800.0,17.2438,17.2515,17.2283,17.2515,138800.0
2011-06-13 10:30:00,22.27,22.27,22.24,22.25,127400.0,17.2515,17.2515,17.2283,17.236,127400.0
2011-06-13 10:35:00,22.24,22.26,22.24,22.24,155100.0,17.2283,17.2438,17.2283,17.2283,155100.0
2011-06-13 10:40:00,22.25,22.25,22.2,22.22,119300.0,17.236,17.236,17.1973,17.2128,119300.0
2011-06-13 10:45:00,22.22,22.25,22.21,22.24,177500.0,17.2128,17.236,17.205,17.2283,177500.0
2011-06-13 10:50:00,22.25,22.25,22.21,22.21,100800.0,17.236,17.236,17.205,17.205,100800.0
2011-06-13 10:55:00,22.21,22.22,22.19,22.19,143900.0,17.205,17.2128,17.1895,17.1895,143900.0
2011-06-13 11:00:00,22.19,22.2,22.16,22.16,95400.0,17.1895,17.1973,17.1663,17.1663,95400.0
2011-06-13 11:05:00,22.16,22.21,22.16,22.18,214000.0,17.1663,17.205,17.1663,17.1818,214000.0
2011-06-13 11:10:00,22.18,22.25,22.18,22.25,192300.0,17.1818,17.236,17.1818,17.236,192300.0
2011-06-13 11:15:00,22.25,22.25,22.21,22.24,236200.0,17.236,17.236,17.205,17.2283,236200.0
2011-06-13 11:20:00,22.24,22.24,22.19,22.21,133000.0,17.2283,17.2283,17.1895,17.205,133000.0
2011-06-13 11:25:00,22.21,22.22,22.2,22.21,54200.0,17.205,17.2128,17.1973,17.205,54200.0
2011-06-13 11:30:00,22.2,22.2,22.16,22.17,255600.0,17.1973,17.1973,17.1663,17.174,255600.0
2011-06-13 11:35:00,22.16,22.16,22.12,22.12,151600.0,17.1663,17.1663,17.1353,17.1353,151600.0
2011-06-13 11:40:00,22.13,22.13,22.11,22.11,83500.0,17.143,17.143,17.1276,17.1276,83500.0
2011-06-13 11:45:00,22.11,22.14,22.11,22.14,134300.0,17.1276,17.1508,17.1276,17.1508,134300.0
2011-06-13 11:50:00,22.14,22.19,22.12,22.19,155400.0,17.1508,17.1895,17.1353,17.1895,155400.0
2011-06-13 11:55:00,22.19,22.19,22.17,22.18,133200.0,17.1895,17.1895,17.174,17.1818,133200.0
2011-06-13 12:00:00,22.17,22.18,22.12,22.14,216900.0,17.174,17.1818,17.1353,17.1508,216900.0
2011-06-13 12:05:00,22.14,22.15,22.13,22.13,171400.0,17.1508,17.1585,17.143,17.143,171400.0
2011-06-13 12:10:00,22.13,22.14,22.13,22.14,101700.0,17.143,17.1508,17.143,17.1508,101700.0
2011-06-13 12:15:00,22.14,22.14,22.12,22.12,111200.0,17.1508,17.1508,17.1353,17.1353,111200.0
2011-06-13 12:20:00,22.13,22.15,22.12,22.13,167500.0,17.143,17.1585,17.1353,17.143,167500.0
2011-06-13 12:25:00,22.13,22.15,22.12,22.14,128900.0,17.143,17.1585,17.1353,17.1508,128900.0
2011-06-13 12:30:00,22.14,22.19,22.13,22.19,145900.0,17.1508,17.1895,17.143,17.1895,145900.0
2011-06-13 12:35:00,22.18,22.19,22.15,22.19,144800.0,17.1818,17.1895,17.1585,17.1895,144800.0
2011-06-13 12:40:00,22.18,22.18,22.14,22.15,114400.0,17.1818,17.1818,17.1508,17.1585,114400.0
2011-06-13 12:45:00,22.15,22.15,22.13,22.13,114600.0,17.1585,17.1585,17.143,17.143,114600.0
2011-06-13 12:50:00,22.13,22.14,22.12,22.12,52400.0,17.143,17.1508,17.1353,17.1353,52400.0
2011-06-13 12:55:00,22.12,22.13,22.12,22.12,94700.0,17.1353,17.143,17.1353,17.1353,94700.0
2011-06-13 13:00:00,22.12,22.12,22.08,22.08,343200.0,17.1353,17.1353,17.1043,17.1043,343200.0
2011-06-13 13:05:00,22.09,22.09,22.04,22.07,263200.0,17.1121,17.1121,17.0733,17.0966,263200.0
2011-06-13 13:10:00,22.08,22.1,22.07,22.08,62700.0,17.1043,17.1198,17.0966,17.1043,62700.0
2011-06-13 13:15:00,22.09,22.13,22.08,22.13,180900.0,17.1121,17.143,17.1043,17.143,180900.0
2011-06-13 13:20:00,22.13,22.13,22.1,22.12,150500.0,17.143,17.143,17.1198,17.1353,150500.0
2011-06-13 13:25:00,22.12,22.12,22.11,22.11,111900.0,17.1353,17.1353,17.1276,17.1276,111900.0
2011-06-13 13:30:00,22.12,22.12,22.11,22.11,123100.0,17.1353,17.1353,17.1276,17.1276,123100.0
2011-06-13 13:35:00,22.11,22.13,22.11,22.12,227100.0,17.1276,17.143,17.1276,17.1353,227100.0
2011-06-13 13:40:00,22.13,22.15,22.12,22.13,153500.0,17.143,17.1585,17.1353,17.143,153500.0
2011-06-13 13:45:00,22.14,22.14,22.11,22.11,213100.0,17.1508,17.1508,17.1276,17.1276,213100.0
2011-06-13 13:50:00,22.11,22.15,22.1,22.15,302900.0,17.1276,17.1585,17.1198,17.1585,302900.0
2011-06-13 13:55:00,22.14,22.16,22.14,22.16,161100.0,17.1508,17.1663,17.1508,17.1663,161100.0
2011-06-13 14:00:00,22.16,22.16,22.14,22.16,287900.0,17.1663,17.1663,17.1508,17.1663,287900.0
2011-06-13 14:05:00,22.16,22.2,22.15,22.18,393100.0,17.1663,17.1973,17.1585,17.1818,393100.0
2011-06-13 14:10:00,22.18,22.18,22.14,22.15,65400.0,17.1818,17.1818,17.1508,17.1585,65400.0
2011-06-13 14:15:00,22.14,22.19,22.14,22.18,183200.0,17.1508,17.1895,17.1508,17.1818,183200.0
2011-06-13 14:20:00,22.18,22.2,22.17,22.19,133000.0,17.1818,17.1973,17.174,17.1895,133000.0
2011-06-13 14:25:00,22.18,22.19,22.17,22.17,151500.0,17.1818,17.1895,17.174,17.174,151500.0
2011-06-13 14:30:00,22.17,22.17,22.13,22.13,303700.0,17.174,17.174,17.143,17.143,303700.0
2011-06-13 14:35:00,22.14,22.14,22.12,22.13,164400.0,17.1508,17.1508,17.1353,17.143,164400.0
2011-06-13 14:40:00,22.13,22.18,22.12,22.17,159500.0,17.143,17.1818,17.1353,17.174,159500.0
2011-06-13 14:45:00,22.18,22.19,22.17,22.18,115300.0,17.1818,17.1895,17.174,17.1818,115300.0
2011-06-13 14:50:00,22.18,22.18,22.13,22.14,221300.0,17.1818,17.1818,17.143,17.1508,221300.0
2011-06-13 14:55:00,22.15,22.15,22.13,22.15,198400.0,17.1585,17.1585,17.143,17.1585,198400.0
2011-06-13 15:00:00,22.14,22.16,22.14,22.15,271800.0,17.1508,17.1663,17.1508,17.1585,271800.0
2011-06-13 15:05:00,22.16,22.17,22.12,22.12,296200.0,17.1663,17.174,17.1353,17.1353,296200.0
2011-06-13 15:10:00,22.12,22.13,22.11,22.11,320100.0,17.1353,17.143,17.1276,17.1276,320100.0
2011-06-13 15:15:00,22.11,22.16,22.1,22.16,480800.0,17.1276,17.1663,17.1198,17.1663,480800.0
2011-06-13 15:20:00,22.15,22.16,22.13,22.14,149100.0,17.1585,17.1663,17.143,17.1508,149100.0
2011-06-13 15:25:00,22.14,22.18,22.13,22.16,259700.0,17.1508,17.1818,17.143,17.1663,259700.0
2011-06-13 15:30:00,22.16,22.16,22.12,22.12,292900.0,17.1663,17.1663,17.1353,17.1353,292900.0
2011-06-13 15:35:00,22.12,22.14,22.08,22.09,314700.0,17.1353,17.1508,17.1043,17.1121,314700.0
2011-06-13 15:40:00,22.08,22.1,22.06,22.07,421200.0,17.1043,17.1198,17.0888,17.0966,421200.0
2011-06-13 15:45:00,22.07,22.07,22.05,22.07,308700.0,17.0966,17.0966,17.0811,17.0966,308700.0
2011-06-13 15:50:00,22.07,22.07,22.04,22.05,455200.0,17.0966,17.0966,17.0733,17.0811,455200.0
2011-06-13 15:55:00,22.04,22.08,22.04,22.06,1093000.0,17.0733,17.1043,17.0733,17.0888,1093000.0
2011-06-14 09:30:00,22.35,22.53,22.32,22.48,388300.0,17.3135,17.4529,17.2902,17.4142,388300.0
2011-06-14 09:35:00,22.48,22.55,22.45,22.46,293500.0,17.4142,17.4684,17.3909,17.3987,293500.0
2011-06-14 09:40:00,22.47,22.56,22.46,22.54,386000.0,17.4064,17.4761,17.3987,17.4607,386000.0
2011-06-14 09:45:00,22.54,22.59,22.53,22.58,358700.0,17.4607,17.4994,17.4529,17.4916,358700.0
2011-06-14 09:50:00,22.58,22.61,22.55,22.6,307700.0,17.4916,17.5149,17.4684,17.5071,307700.0
2011-06-14 09:55:00,22.6,22.62,22.55,22.56,126400.0,17.5071,17.5226,17.4684,17.4761,126400.0
2011-06-14 10:00:00,22.56,22.58,22.53,22.56,234500.0,17.4761,17.4916,17.4529,17.4761,234500.0
2011-06-14 10:05:00,22.56,22.59,22.53,22.56,276000.0,17.4761,17.4994,17.4529,17.4761,276000.0
2011-06-14 10:10:00,22.56,22.61,22.56,22.58,450000.0,17.4761,17.5149,17.4761,17.4916,450000.0
2011-06-14 10:15:00,22.58,22.63,22.56,22.63,227100.0,17.4916,17.5304,17.4761,17.5304,227100.0
2011-06-14 10:20:00,22.63,22.66,22.62,22.65,105700.0,17.5304,17.5536,17.5226,17.5459,105700.0
2011-06-14 10:25:00,22.65,22.69,22.64,22.69,256200.0,17.5459,17.5769,17.5381,17.5769,256200.0
2011-06-14 10:30:00,22.69,22.75,22.68,22.72,458300.0,17.5769,17.6233,17.5691,17.6001,458300.0
2011-06-14 10:35:00,22.72,22.77,22.69,22.77,292500.0,17.6001,17.6388,17.5769,17.6388,292500.0
2011-06-14 10:40:00,22.77,22.77,22.68,22.68,246500.0,17.6388,17.6388,17.5691,17.5691,246500.0
2011-06-14 10:45:00,22.69,22.7,22.66,22.66,185900.0,17.5769,17.5846,17.5536,17.5536,185900.0
2011-06-14 10:50:00,22.67,22.67,22.64,22.65,113500.0,17.5614,17.5614,17.5381,17.5459,113500.0
2011-06-14 10:55:00,22.65,22.65,22.63,22.63,174800.0,17.5459,17.5459,17.5304,17.5304,174800.0
2011-06-14 11:00:00,22.63,22.64,22.61,22.62,137600.0,17.5304,17.5381,17.5149,17.5226,137600.0
2011-06-14 11:05:00,22.63,22.65,22.62,22.64,191600.0,17.5304,17.5459,17.5226,17.5381,191600.0
2011-06-14 11:10:00,22.64,22.66,22.63,22.64,310600.0,17.5381,17.5536,17.5304,17.5381,310600.0
2011-06-14 11:15:00,22.65,22.66,22.63,22.64,178800.0,17.5459,17.5536,17.5304,17.5381,178800.0
2011-06-14 11:20:00,22.64,22.67,22.64,22.65,118600.0,17.5381,17.5614,17.5381,17.5459,118600.0
2011-06-14 11:25:00,22.65,22.66,22.62,22.62,180200.0,17.5459,17.5536,17.5226,17.5226,180200.0
2011-06-14 11:30:00,22.63,22.64,22.62,22.63,211800.0,17.5304,17.5381,17.5226,17.5304,211800.0
2011-06-14 11:35:00,22.62,22.65,22.61,22.63,234700.0,17.5226,17.5459,17.5149,17.5304,234700.0
2011-06-14 11:40:00,22.63,22.64,22.63,22.63,127900.0,17.5304,17.5381,17.5304,17.5304,127900.0
2011-06-14 11:45:00,22.64,22.64,22.62,22.63,162300.0,17.5381,17.5381,17.5226,17.5304,162300.0
2011-06-14 11:50:00,22.63,22.64,22.62,22.64,98700.0,17.5304,17.5381,17.5226,17.5381,98700.0
2011-06-14 11:55:00,22.65,22.68,22.64,22.65,111600.0,17.5459,17.5691,17.5381,17.5459,111600.0
2011-06-14 12:00:00,22.64,22.65,22.63,22.64,148300.0,17.5381,17.5459,17.5304,17.5381,148300.0
2011-06-14 12:05:00,22.64,22.65,22.63,22.63,112900.0,17.5381,17.5459,17.5304,17.5304,112900.0
2011-06-14 12:10:00,22.63,22.64,22.62,22.62,87800.0,17.5304,17.5381,17.5226,17.5226,87800.0
2011-06-14 12:15:00,22.62,22.63,22.61,22.62,157400.0,17.5226,17.5304,17.5149,17.5226,157400.0
2011-06-14 12:20:00,22.62,22.62,22.61,22.61,34900.0,17.5226,17.5226,17.5149,17.5149,34900.0
2011-06-14 12:25:00,22.62,22.63,22.61,22.62,104800.0,17.5226,17.5304,17.5149,17.5226,104800.0
2011-06-14 12:30:00,22.62,22.63,22.62,22.63,55600.0,17.5226,17.5304,17.5226,17.5304,55600.0
2011-06-14 12:35:00,22.62,22.63,22.62,22.63,216900.0,17.5226,17.5304,17.5226,17.5304,216900.0
2011-06-14 12:40:00,22.63,22.65,22.62,22.65,85800.0,17.5304,17.5459,17.5226,17.5459,85800.0
2011-06-14 12:45:00,22.64,22.65,22.64,22.64,81600.0,17.5381,17.5459,17.5381,17.5381,81600.0
2011-06-14 12:50:00,22.65,22.65,22.64,22.64,29000.0,17.5459,17.5459,17.5381,17.5381,29000.0
2011-06-14 12:55:00,22.65,22.66,22.63,22.64,215400.0,17.5459,17.5536,17.5304,17.5381,215400.0
2011-06-14 13:00:00,22.64,22.64,22.61,22.61,183900.0,17.5381,17.5381,17.5149,17.5149,183900.0
2011-06-14 13:05:00,22.62,22.64,22.62,22.63,79700.0,17.5226,17.5381,17.5226,17.5304,79700.0
2011-06-14 13:10:00,22.63,22.66,22.63,22.66,92400.0,17.5304,17.5536,17.5304,17.5536,92400.0
2011-06-14 13:15:00,22.66,22.67,22.65,22.67,31600.0,17.5536,17.5614,17.5459,17.5614,31600.0
2011-06-14 13:20:00,22.67,22.7,22.66,22.69,251200.0,17.5614,17.5846,17.5536,17.5769,251200.0
2011-06-14 13:25:00,22.69,22.7,22.68,22.69,64400.0,17.5769,17.5846,17.5691,17.5769,64400.0
2011-06-14 13:30:00,22.7,22.71,22.69,22.71,257600.0,17.5846,17.5923,17.5769,17.5923,257600.0
2011-06-14 13:35:00,22.71,22.74,22.7,22.73,189400.0,17.5923,17.6156,17.5846,17.6078,189400.0
2011-06-14 13:40:00,22.73,22.73,22.7,22.7,185800.0,17.6078,17.6078,17.5846,17.5846,185800.0
2011-06-14 13:45:00,22.71,22.71,22.67,22.68,176000.0,17.5923,17.5923,17.5614,17.5691,176000.0
2011-06-14 13:50:00,22.68,22.7,22.67,22.69,91000.0,17.5691,17.5846,17.5614,17.5769,91000.0
2011-06-14 13:55:00,22.69,22.7,22.69,22.69,67600.0,17.5769,17.5846,17.5769,17.5769,67600.0
2011-06-14 14:00:00,22.7,22.71,22.69,22.7,136200.0,17.5846,17.5923,17.5769,17.5846,136200.0
2011-06-14 14:05:00,22.7,22.71,22.68,22.69,104300.0,17.5846,17.5923,17.5691,17.5769,104300.0
2011-06-14 14:10:00,22.68,22.71,22.68,22.69,181000.0,17.5691,17.5923,17.5691,17.5769,181000.0
2011-06-14 14:15:00,22.69,22.69,22.68,22.68,158800.0,17.5769,17.5769,17.5691,17.5691,158800.0
2011-06-14 14:20:00,22.68,22.69,22.68,22.68,86100.0,17.5691,17.5769,17.5691,17.5691,86100.0
2011-06-14 14:25:00,22.68,22.71,22.68,22.68,276700.0,17.5691,17.5923,17.5691,17.5691,276700.0
2011-06-14 14:30:00,22.68,22.69,22.67,22.69,81700.0,17.5691,17.5769,17.5614,17.5769,81700.0
2011-06-14 14:35:00,22.69,22.71,22.68,22.68,431300.0,17.5769,17.5923,17.5691,17.5691,431300.0
2011-06-14 14:40:00,22.69,22.7,22.68,22.7,143200.0,17.5769,17.5846,17.5691,17.5846,143200.0
2011-06-14 14:45:00,22.7,22.75,22.69,22.75,269800.0,17.5846,17.6233,17.5769,17.6233,269800.0
2011-06-14 14:50:00,22.75,22.75,22.71,22.72,134900.0,17.6233,17.6233,17.5923,17.6001,134900.0
2011-06-14 14:55:00,22.71,22.73,22.69,22.72,179200.0,17.5923,17.6078,17.5769,17.6001,179200.0
2011-06-14 15:00:00,22.71,22.75,22.71,22.74,151300.0,17.5923,17.6233,17.5923,17.6156,151300.0
2011-06-14 15:05:00,22.75,22.75,22.71,22.71,122400.0,17.6233,17.6233,17.5923,17.5923,122400.0
2011-06-14 15:10:00,22.72,22.73,22.7,22.72,109400.0,17.6001,17.6078,17.5846,17.6001,109400.0
2011-06-14 15:15:00,22.72,22.75,22.71,22.74,707300.0,17.6001,17.6233,17.5923,17.6156,707300.0
2011-06-14 15:20:00,22.75,22.77,22.73,22.77,264100.0,17.6233,17.6388,17.6078,17.6388,264100.0
2011-06-14 15:25:00,22.76,22.79,22.75,22.78,296000.0,17.6311,17.6543,17.6233,17.6466,296000.0
2011-06-14 15:30:00,22.79,22.81,22.78,22.8,352000.0,17.6543,17.6698,17.6466,17.6621,352000.0
2011-06-14 15:35:00,22.8,22.82,22.79,22.79,238000.0,17.6621,17.6776,17.6543,17.6543,238000.0
2011-06-14 15:40:00,22.8,22.8,22.77,22.78,196300.0,17.6621,17.6621,17.6388,17.6466,196300.0
2011-06-14 15:45:00,22.77,22.78,22.73,22.77,474000.0,17.6388,17.6466,17.6078,17.6388,474000.0
2011-06-14 15:50:00,22.76,22.77,22.73,22.75,414100.0,17.6311,17.6388,17.6078,17.6233,414100.0
2011-06-14 15:55:00,22.74,22.75,22.71,22.72,1607200.0,17.6156,17.6233,17.5923,17.6001,1607200.0
2011-06-15 09:30:00,22.69,22.71,22.53,22.62,871200.0,17.5769,17.5923,17.4529,17.5226,871200.0
2011-06-15 09:35:00,22.62,22.65,22.51,22.51,515100.0,17.5226,17.5459,17.4374,17.4374,515100.0
2011-06-15 09:40:00,22.52,22.55,22.47,22.53,322300.0,17.4452,17.4684,17.4064,17.4529,322300.0
2011-06-15 09:45:00,22.52,22.53,22.41,22.41,266100.0,17.4452,17.4529,17.3599,17.3599,266100.0
2011-06-15 09:50:00,22.41,22.47,22.4,22.46,233000.0,17.3599,17.4064,17.3522,17.3987,233000.0
2011-06-15 09:55:00,22.45,22.47,22.37,22.4,177000.0,17.3909,17.4064,17.329,17.3522,177000.0
2011-06-15 10:00:00,22.39,22.39,22.31,22.34,262400.0,17.3445,17.3445,17.2825,17.3057,262400.0
2011-06-15 10:05:00,22.34,22.4,22.34,22.39,217000.0,17.3057,17.3522,17.3057,17.3445,217000.0
2011-06-15 10:10:00,22.39,22.4,22.31,22.34,186900.0,17.3445,17.3522,17.2825,17.3057,186900.0
2011-06-15 10:15:00,22.34,22.34,22.28,22.29,190400.0,17.3057,17.3057,17.2592,17.267,190400.0
2011-06-15 10:20:00,22.29,22.29,22.24,22.25,211500.0,17.267,17.267,17.2283,17.236,211500.0
2011-06-15 10:25:00,22.25,22.28,22.25,22.27,76200.0,17.236,17.2592,17.236,17.2515,76200.0
2011-06-15 10:30:00,22.27,22.28,22.22,22.26,213700.0,17.2515,17.2592,17.2128,17.2438,213700.0
2011-06-15 10:35:00,22.26,22.32,22.23,22.29,142300.0,17.2438,17.2902,17.2205,17.267,142300.0
2011-06-15 10:40:00,22.3,22.36,22.29,22.36,134700.0,17.2747,17.3212,17.267,17.3212,134700.0
2011-06-15 10:45:00,22.36,22.38,22.29,22.32,258600.0,17.3212,17.3367,17.267,17.2902,258600.0
2011-06-15 10:50:00,22.32,22.33,22.28,22.28,109500.0,17.2902,17.298,17.2592,17.2592,109500.0
2011-06-15 10:55:00,22.29,22.36,22.28,22.31,170500.0,17.267,17.3212,17.2592,17.2825,170500.0
2011-06-15 11:00:00,22.32,22.37,22.3,22.35,193800.0,17.2902,17.329,17.2747,17.3135,193800.0
2011-06-15 11:05:00,22.34,22.35,22.34,22.34,65700.0,17.3057,17.3135,17.3057,17.3057,65700.0
2011-06-15 11:10:00,22.34,22.35,22.29,22.33,253100.0,17.3057,17.3135,17.267,17.298,253100.0
2011-06-15 11:15:00,22.33,22.37,22.33,22.37,56000.0,17.298,17.329,17.298,17.329,56000.0
2011-06-15 11:20:00,22.38,22.38,22.36,22.36,155400.0,17.3367,17.3367,17.3212,17.3212,155400.0
2011-06-15 11:25:00,22.36,22.36,22.28,22.29,221000.0,17.3212,17.3212,17.2592,17.267,221000.0
2011-06-15 11:30:00,22.29,22.33,22.28,22.28,245600.0,17.267,17.298,17.2592,17.2592,245600.0
2011-06-15 11:35:00,22.28,22.29,22.2,22.2,257000.0,17.2592,17.267,17.1973,17.1973,257000.0
2011-06-15 11:40:00,22.2,22.25,22.18,22.24,202100.0,17.1973,17.236,17.1818,17.2283,202100.0
2011-06-15 11:45:00,22.24,22.26,22.21,22.22,181900.0,17.2283,17.2438,17.205,17.2128,181900.0
2011-06-15 11:50:00,22.21,22.22,22.14,22.21,230000.0,17.205,17.2128,17.1508,17.205,230000.0
2011-06-15 11:55:00,22.21,22.23,22.16,22.19,191300.0,17.205,17.2205,17.1663,17.1895,191300.0
2011-06-15 12:00:00,22.2,22.21,22.16,22.2,158400.0,17.1973,17.205,17.1663,17.1973,158400.0
2011-06-15 12:05:00,22.21,22.23,22.2,22.22,75500.0,17.205,17.2205,17.1973,17.2128,75500.0
2011-06-15 12:10:00,22.22,22.23,22.19,22.21,232900.0,17.2128,17.2205,17.1895,17.205,232900.0
2011-06-15 12:15:00,22.2,22.21,22.11,22.13,229300.0,17.1973,17.205,17.1276,17.143,229300.0
2011-06-15 12:20:00,22.13,22.14,22.07,22.07,213500.0,17.143,17.1508,17.0966,17.0966,213500.0
2011-06-15 12:25:00,22.07,22.11,22.03,22.1,285500.0,17.0966,17.1276,17.0656,17.1198,285500.0
2011-06-15 12:30:00,22.1,22.15,22.1,22.14,89400.0,17.1198,17.1585,17.1198,17.1508,89400.0
2011-06-15 12:35:00,22.14,22.18,22.14,22.17,138200.0,17.1508,17.1818,17.1508,17.174,138200.0
2011-06-15 12:40:00,22.16,22.19,22.16,22.19,72700.0,17.1663,17.1895,17.1663,17.1895,72700.0
2011-06-15 12:45:00,22.19,22.19,22.14,22.15,200700.0,17.1895,17.1895,17.1508,17.1585,200700.0
2011-06-15 12:50:00,22.16,22.18,22.14,22.14,100700.0,17.1663,17.1818,17.1508,17.1508,100700.0
2011-06-15 12:55:00,22.14,22.16,22.11,22.12,158700.0,17.1508,17.1663,17.1276,17.1353,158700.0
2011-06-15 13:00:00,22.13,22.17,22.12,22.15,167300.0,17.143,17.174,17.1353,17.1585,167300.0
2011-06-15 13:05:00,22.15,22.15,22.13,22.13,111000.0,17.1585,17.1585,17.143,17.143,111000.0
2011-06-15 13:10:00,22.13,22.13,22.1,22.12,122300.0,17.143,17.143,17.1198,17.1353,122300.0
2011-06-15 13:15:00,22.12,22.12,22.09,22.09,126300.0,17.1353,17.1353,17.1121,17.1121,126300.0
2011-06-15 13:20:00,22.1,22.12,22.06,22.12,254600.0,17.1198,17.1353,17.0888,17.1353,254600.0
2011-06-15 13:25:00,22.12,22.16,22.12,22.15,87500.0,17.1353,17.1663,17.1353,17.1585,87500.0
2011-06-15 13:30:00,22.15,22.15,22.12,22.12,113300.0,17.1585,17.1585,17.1353,17.1353,113300.0
2011-06-15 13:35:00,22.12,22.12,22.08,22.11,109100.0,17.1353,17.1353,17.1043,17.1276,109100.0
2011-06-15 13:40:00,22.1,22.15,22.1,22.15,108100.0,17.1198,17.1585,17.1198,17.1585,108100.0
2011-06-15 13:45:00,22.15,22.15,22.1,22.1,97500.0,17.1585,17.1585,17.1198,17.1198,97500.0
2011-06-15 13:50:00,22.1,22.11,22.1,22.11,83900.0,17.1198,17.1276,17.1198,17.1276,83900.0
2011-06-15 13:55:00,22.11,22.14,22.1,22.13,119500.0,17.1276,17.1508,17.1198,17.143,119500.0
2011-06-15 14:00:00,22.13,22.14,22.09,22.11,265400.0,17.143,17.1508,17.1121,17.1276,265400.0
2011-06-15 14:05:00,22.1,22.15,22.1,22.14,218700.0,17.1198,17.1585,17.1198,17.1508,218700.0
2011-06-15 14:10:00,22.14,22.15,22.14,22.15,110000.0,17.1508,17.1585,17.1508,17.1585,110000.0
2011-06-15 14:15:00,22.14,22.15,22.13,22.13,146500.0,17.1508,17.1585,17.143,17.143,146500.0
2011-06-15 14:20:00,22.14,22.14,22.09,22.09,203200.0,17.1508,17.1508,17.1121,17.1121,203200.0
2011-06-15 14:25:00,22.09,22.12,22.09,22.09,148800.0,17.1121,17.1353,17.1121,17.1121,148800.0
2011-06-15 14:30:00,22.09,22.13,22.09,22.12,188000.0,17.1121,17.143,17.1121,17.1353,188000.0
2011-06-15 14:35:00,22.13,22.13,22.11,22.13,171000.0,17.143,17.143,17.1276,17.143,171000.0
2011-06-15 14:40:00,22.13,22.14,22.12,22.14,295500.0,17.143,17.1508,17.1353,17.1508,295500.0
2011-06-15 14:45:00,22.13,22.18,22.1,22.16,299400.0,17.143,17.1818,17.1198,17.1663,299400.0
2011-06-15 14:50:00,22.16,22.18,22.12,22.18,311100.0,17.1663,17.1818,17.1353,17.1818,311100.0
2011-06-15 14:55:00,22.18,22.19,22.16,22.17,156900.0,17.1818,17.1895,17.1663,17.174,156900.0
2011-06-15 15:00:00,22.16,22.2,22.14,22.17,246600.0,17.1663,17.1973,17.1508,17.174,246600.0
2011-06-15 15:05:00,22.17,22.17,22.11,22.12,172800.0,17.174,17.174,17.1276,17.1353,172800.0
2011-06-15 15:10:00,22.11,22.14,22.08,22.13,164200.0,17.1276,17.1508,17.1043,17.143,164200.0
2011-06-15 15:15:00,22.13,22.14,22.07,22.1,272600.0,17.143,17.1508,17.0966,17.1198,272600.0
2011-06-15 15:20:00,22.11,22.15,22.1,22.13,267600.0,17.1276,17.1585,17.1198,17.143,267600.0
2011-06-15 15:25:00,22.13,22.18,22.1,22.18,518300.0,17.143,17.1818,17.1198,17.1818,518300.0
2011-06-15 15:30:00,22.17,22.18,22.15,22.15,240100.0,17.174,17.1818,17.1585,17.1585,240100.0
2011-06-15 15:35:00,22.16,22.16,22.12,22.13,174300.0,17.1663,17.1663,17.1353,17.143,174300.0
2011-06-15 15:40:00,22.13,22.15,22.13,22.15,185900.0,17.143,17.1585,17.143,17.1585,185900.0
2011-06-15 15:45:00,22.14,22.19,22.13,22.13,610500.0,17.1508,17.1895,17.143,17.143,610500.0
2011-06-15 15:50:00,22.13,22.15,22.11,22.14,313700.0,17.143,17.1585,17.1276,17.1508,313700.0
2011-06-15 15:55:00,22.14,22.16,22.11,22.11,736200.0,17.1508,17.1663,17.1276,17.1276,736200.0
2011-06-16 09:30:00,22.16,22.42,22.16,22.41,502200.0,17.1663,17.3677,17.1663,17.3599,502200.0
2011-06-16 09:35:00,22.4,22.65,22.4,22.62,449800.0,17.3522,17.5459,17.3522,17.5226,449800.0
2011-06-16 09:40:00,22.62,22.72,22.61,22.71,534700.0,17.5226,17.6001,17.5149,17.5923,534700.0
2011-06-16 09:45:00,22.71,22.71,22.59,22.59,284200.0,17.5923,17.5923,17.4994,17.4994,284200.0
2011-06-16 09:50:00,22.59,22.62,22.55,22.62,160100.0,17.4994,17.5226,17.4684,17.5226,160100.0
2011-06-16 09:55:00,22.62,22.71,22.61,22.68,225300.0,17.5226,17.5923,17.5149,17.5691,225300.0
2011-06-16 10:00:00,22.69,22.7,22.54,22.69,445900.0,17.5769,17.5846,17.4607,17.5769,445900.0
2011-06-16 10:05:00,22.68,22.72,22.66,22.72,288000.0,17.5691,17.6001,17.5536,17.6001,288000.0
2011-06-16 10:10:00,22.72,22.86,22.71,22.83,371000.0,17.6001,17.7085,17.5923,17.6853,371000.0
2011-06-16 10:15:00,22.82,22.88,22.55,22.87,441400.0,17.6776,17.724,17.4684,17.7163,441400.0
2011-06-16 10:20:00,22.87,22.95,22.86,22.92,437400.0,17.7163,17.7783,17.7085,17.755,437400.0
2011-06-16 10:25:00,22.92,22.96,22.89,22.91,487500.0,17.755,17.786,17.7318,17.7473,487500.0
2011-06-16 10:30:00,22.91,22.97,22.89,22.97,429400.0,17.7473,17.7938,17.7318,17.7938,429400.0
2011-06-16 10:35:00,22.97,23.03,22.95,22.98,630600.0,17.7938,17.8402,17.7783,17.8015,630600.0
2011-06-16 10:40:00,22.98,23.05,22.97,23.03,258500.0,17.8015,17.8557,17.7938,17.8402,258500.0
2011-06-16 10:45:00,23.04,23.08,23.0,23.03,458300.0,17.848,17.879,17.817,17.8402,458300.0
2011-06-16 10:50:00,23.03,23.04,22.99,23.0,324700.0,17.8402,17.848,17.8092,17.817,324700.0
2011-06-16 10:55:00,23.0,23.06,22.99,23.05,202100.0,17.817,17.8635,17.8092,17.8557,202100.0
2011-06-16 11:00:00,23.06,23.06,22.99,23.0,362300.0,17.8635,17.8635,17.8092,17.817,362300.0
2011-06-16 11:05:00,23.0,23.01,22.93,22.94,370500.0,17.817,17.8247,17.7628,17.7705,370500.0
2011-06-16 11:10:00,22.93,22.94,22.88,22.9,328900.0,17.7628,17.7705,17.724,17.7395,328900.0
2011-06-16 11:15:00,22.89,22.91,22.88,22.9,354400.0,17.7318,17.7473,17.724,17.7395,354400.0
2011-06-16 11:20:00,22.91,22.91,22.84,22.85,312500.0,17.7473,17.7473,17.693,17.7008,312500.0
2011-06-16 11:25:00,22.84,22.86,22.78,22.79,515100.0,17.693,17.7085,17.6466,17.6543,515100.0
2011-06-16 11:30:00,22.79,22.88,22.79,22.84,336400.0,17.6543,17.724,17.6543,17.693,336400.0
2011-06-16 11:35:00,22.84,22.85,22.79,22.81,314400.0,17.693,17.7008,17.6543,17.6698,314400.0
2011-06-16 11:40:00,22.81,22.84,22.79,22.79,142200.0,17.6698,17.693,17.6543,17.6543,142200.0
2011-06-16 11:45:00,22.79,22.82,22.78,22.79,115200.0,17.6543,17.6776,17.6466,17.6543,115200.0
2011-06-16 11:50:00,22.8,22.83,22.79,22.82,117600.0,17.6621,17.6853,17.6543,17.6776,117600.0
2011-06-16 11:55:00,22.82,22.84,22.8,22.81,159600.0,17.6776,17.693,17.6621,17.6698,159600.0
2011-06-16 12:00:00,22.81,22.83,22.79,22.8,151200.0,17.6698,17.6853,17.6543,17.6621,151200.0
2011-06-16 12:05:00,22.81,22.82,22.8,22.82,63600.0,17.6698,17.6776,17.6621,17.6776,63600.0
2011-06-16 12:10:00,22.81,22.82,22.79,22.8,366500.0,17.6698,17.6776,17.6543,17.6621,366500.0
2011-06-16 12:15:00,22.8,22.81,22.73,22.73,400400.0,17.6621,17.6698,17.6078,17.6078,400400.0
2011-06-16 12:20:00,22.73,22.78,22.73,22.75,303800.0,17.6078,17.6466,17.6078,17.6233,303800.0
2011-06-16 12:25:00,22.75,22.8,22.74,22.8,95700.0,17.6233,17.6621,17.6156,17.6621,95700.0
2011-06-16 12:30:00,22.8,22.8,22.77,22.78,166200.0,17.6621,17.6621,17.6388,17.6466,166200.0
2011-06-16 12:35:00,22.78,22.81,22.74,22.74,222900.0,17.6466,17.6698,17.6156,17.6156,222900.0
2011-06-16 12:40:00,22.74,22.75,22.72,22.73,150500.0,17.6156,17.6233,17.6001,17.6078,150500.0
2011-06-16 12:45:00,22.73,22.77,22.72,22.77,175000.0,17.6078,17.6388,17.6001,17.6388,175000.0
2011-06-16 12:50:00,22.76,22.79,22.76,22.78,104600.0,17.6311,17.6543,17.6311,17.6466,104600.0
2011-06-16 12:55:00,22.78,22.79,22.77,22.77,105400.0,17.6466,17.6543,17.6388,17.6388,105400.0
2011-06-16 13:00:00,22.77,22.78,22.73,22.75,121400.0,17.6388,17.6466,17.6078,17.6233,121400.0
2011-06-16 13:05:00,22.74,22.77,22.74,22.75,59800.0,17.6156,17.6388,17.6156,17.6233,59800.0
2011-06-16 13:10:00,22.76,22.79,22.75,22.77,108000.0,17.6311,17.6543,17.6233,17.6388,108000.0
2011-06-16 13:15:00,22.78,22.79,22.75,22.76,199500.0,17.6466,17.6543,17.6233,17.6311,199500.0
2011-06-16 13:20:00,22.77,22.78,22.75,22.78,159300.0,17.6388,17.6466,17.6233,17.6466,159300.0
2011-06-16 13:25:00,22.77,22.78,22.75,22.75,60700.0,17.6388,17.6466,17.6233,17.6233,60700.0
2011-06-16 13:30:00,22.75,22.76,22.72,22.72,91200.0,17.6233,17.6311,17.6001,17.6001,91200.0
2011-06-16 13:35:00,22.72,22.74,22.71,22.72,98400.0,17.6001,17.6156,17.5923,17.6001,98400.0
2011-06-16 13:40:00,22.72,22.73,22.7,22.73,221600.0,17.6001,17.6078,17.5846,17.6078,221600.0
2011-06-16 13:45:00,22.73,22.75,22.72,22.75,65700.0,17.6078,17.6233,17.6001,17.6233,65700.0
2011-06-16 13:50:00,22.76,22.76,22.72,22.72,182900.0,17.6311,17.6311,17.6001,17.6001,182900.0
2011-06-16 13:55:00,22.73,22.75,22.69,22.69,122200.0,17.6078,17.6233,17.5769,17.5769,122200.0
2011-06-16 14:00:00,22.69,22.74,22.68,22.72,135800.0,17.5769,17.6156,17.5691,17.6001,135800.0
2011-06-16 14:05:00,22.73,22.73,22.67,22.7,106800.0,17.6078,17.6078,17.5614,17.5846,106800.0
2011-06-16 14:10:00,22.69,22.7,22.66,22.68,276700.0,17.5769,17.5846,17.5536,17.5691,276700.0
2011-06-16 14:15:00,22.68,22.68,22.64,22.64,147200.0,17.5691,17.5691,17.5381,17.5381,147200.0
2011-06-16 14:20:00,22.64,22.65,22.61,22.61,134400.0,17.5381,17.5459,17.5149,17.5149,134400.0
2011-06-16 14:25:00,22.61,22.63,22.61,22.63,156300.0,17.5149,17.5304,17.5149,17.5304,156300.0
2011-06-16 14:30:00,22.63,22.63,22.57,22.58,463700.0,17.5304,17.5304,17.4839,17.4916,463700.0
2011-06-16 14:35:00,22.57,22.58,22.49,22.5,905300.0,17.4839,17.4916,17.4219,17.4297,905300.0
2011-06-16 14:40:00,22.49,22.53,22.49,22.51,237800.0,17.4219,17.4529,17.4219,17.4374,237800.0
2011-06-16 14:45:00,22.52,22.52,22.47,22.47,179100.0,17.4452,17.4452,17.4064,17.4064,179100.0
2011-06-16 14:50:00,22.47,22.54,22.45,22.53,196100.0,17.4064,17.4607,17.3909,17.4529,196100.0
2011-06-16 14:55:00,22.52,22.61,22.52,22.61,188200.0,17.4452,17.5149,17.4452,17.5149,188200.0
2011-06-16 15:00:00,22.6,22.63,22.6,22.62,128100.0,17.5071,17.5304,17.5071,17.5226,128100.0
2011-06-16 15:05:00,22.62,22.68,22.62,22.67,175100.0,17.5226,17.5691,17.5226,17.5614,175100.0
2011-06-16 15:10:00,22.67,22.7,22.65,22.67,270400.0,17.5614,17.5846,17.5459,17.5614,270400.0
2011-06-16 15:15:00,22.66,22.67,22.62,22.64,122700.0,17.5536,17.5614,17.5226,17.5381,122700.0
2011-06-16 15:20:00,22.64,22.72,22.64,22.71,350700.0,17.5381,17.6001,17.5381,17.5923,350700.0
2011-06-16 15:25:00,22.72,22.72,22.69,22.7,150900.0,17.6001,17.6001,17.5769,17.5846,150900.0
2011-06-16 15:30:00,22.7,22.77,22.68,22.75,324600.0,17.5846,17.6388,17.5691,17.6233,324600.0
2011-06-16 15:35:00,22.76,22.78,22.74,22.76,273400.0,17.6311,17.6466,17.6156,17.6311,273400.0
2011-06-16 15:40:00,22.75,22.76,22.71,22.71,313800.0,17.6233,17.6311,17.5923,17.5923,313800.0
2011-06-16 15:45:00,22.71,22.74,22.69,22.69,464900.0,17.5923,17.6156,17.5769,17.5769,464900.0
2011-06-16 15:50:00,22.69,22.71,22.67,22.7,369600.0,17.5769,17.5923,17.5614,17.5846,369600.0
2011-06-16 15:55:00,22.71,22.71,22.68,22.68,742000.0,17.5923,17.5923,17.5691,17.5691,742000.0
2011-06-17 09:30:00,22.87,22.93,22.8,22.91,1306000.0,17.7163,17.7628,17.6621,17.7473,1306000.0
2011-06-17 09:35:00,22.9,22.97,22.88,22.91,355100.0,17.7395,17.7938,17.724,17.7473,355100.0
2011-06-17 09:40:00,22.91,22.99,22.89,22.9,189400.0,17.7473,17.8092,17.7318,17.7395,189400.0
2011-06-17 09:45:00,22.9,22.94,22.84,22.84,261300.0,17.7395,17.7705,17.693,17.693,261300.0
2011-06-17 09:50:00,22.84,22.85,22.75,22.75,145900.0,17.693,17.7008,17.6233,17.6233,145900.0
2011-06-17 09:55:00,22.75,22.83,22.71,22.83,152900.0,17.6233,17.6853,17.5923,17.6853,152900.0
2011-06-17 10:00:00,22.82,22.95,22.82,22.95,293300.0,17.6776,17.7783,17.6776,17.7783,293300.0
2011-06-17 10:05:00,22.94,22.96,22.88,22.94,191200.0,17.7705,17.786,17.724,17.7705,191200.0
2011-06-17 10:10:00,22.95,23.01,22.95,22.96,145700.0,17.7783,17.8247,17.7783,17.786,145700.0
2011-06-17 10:15:00,22.95,22.97,22.92,22.95,144500.0,17.7783,17.7938,17.755,17.7783,144500.0
2011-06-17 10:20:00,22.94,22.95,22.86,22.87,226600.0,17.7705,17.7783,17.7085,17.7163,226600.0
2011-06-17 10:25:00,22.88,22.92,22.85,22.91,259600.0,17.724,17.755,17.7008,17.7473,259600.0
2011-06-17 10:30:00,22.91,22.97,22.9,22.94,285600.0,17.7473,17.7938,17.7395,17.7705,285600.0
2011-06-17 10:35:00,22.94,22.98,22.91,22.97,156800.0,17.7705,17.8015,17.7473,17.7938,156800.0
2011-06-17 10:40:00,22.96,22.97,22.93,22.93,85800.0,17.786,17.7938,17.7628,17.7628,85800.0
2011-06-17 10:45:00,22.93,22.98,22.91,22.97,171300.0,17.7628,17.8015,17.7473,17.7938,171300.0
2011-06-17 10:50:00,22.97,22.98,22.91,22.91,211100.0,17.7938,17.8015,17.7473,17.7473,211100.0
2011-06-17 10:55:00,22.92,22.93,22.89,22.9,165500.0,17.755,17.7628,17.7318,17.7395,165500.0
2011-06-17 11:00:00,22.9,22.91,22.79,22.81,165600.0,17.7395,17.7473,17.6543,17.6698,165600.0
2011-06-17 11:05:00,22.8,22.82,22.77,22.82,165800.0,17.6621,17.6776,17.6388,17.6776,165800.0
2011-06-17 11:10:00,22.82,22.84,22.8,22.81,104800.0,17.6776,17.693,17.6621,17.6698,104800.0
2011-06-17 11:15:00,22.8,22.83,22.8,22.83,148100.0,17.6621,17.6853,17.6621,17.6853,148100.0
2011-06-17 11:20:00,22.83,22.83,22.78,22.78,169800.0,17.6853,17.6853,17.6466,17.6466,169800.0
2011-06-17 11:25:00,22.79,22.8,22.75,22.79,121500.0,17.6543,17.6621,17.6233,17.6543,121500.0
2011-06-17 11:30:00,22.8,22.8,22.76,22.78,150600.0,17.6621,17.6621,17.6311,17.6466,150600.0
2011-06-17 11:35:00,22.78,22.8,22.78,22.79,115800.0,17.6466,17.6621,17.6466,17.6543,115800.0
2011-06-17 11:40:00,22.79,22.82,22.78,22.8,85100.0,17.6543,17.6776,17.6466,17.6621,85100.0
2011-06-17 11:45:00,22.8,22.86,22.8,22.86,131200.0,17.6621,17.7085,17.6621,17.7085,131200.0
2011-06-17 11:50:00,22.85,22.86,22.81,22.82,91600.0,17.7008,17.7085,17.6698,17.6776,91600.0
2011-06-17 11:55:00,22.82,22.84,22.8,22.8,83800.0,17.6776,17.693,17.6621,17.6621,83800.0
2011-06-17 12:00:00,22.8,22.81,22.79,22.8,204000.0,17.6621,17.6698,17.6543,17.6621,204000.0
2011-06-17 12:05:00,22.8,22.81,22.79,22.79,196500.0,17.6621,17.6698,17.6543,17.6543,196500.0
2011-06-17 12:10:00,22.79,22.8,22.75,22.75,117200.0,17.6543,17.6621,17.6233,17.6233,117200.0
2011-06-17 12:15:00,22.76,22.77,22.75,22.75,159300.0,17.6311,17.6388,17.6233,17.6233,159300.0
2011-06-17 12:20:00,22.75,22.76,22.71,22.71,173300.0,17.6233,17.6311,17.5923,17.5923,173300.0
2011-06-17 12:25:00,22.71,22.74,22.71,22.73,92100.0,17.5923,17.6156,17.5923,17.6078,92100.0
2011-06-17 12:30:00,22.74,22.74,22.73,22.73,93100.0,17.6156,17.6156,17.6078,17.6078,93100.0
2011-06-17 12:35:00,22.73,22.76,22.73,22.75,187000.0,17.6078,17.6311,17.6078,17.6233,187000.0
2011-06-17 12:40:00,22.76,22.76,22.72,22.74,163600.0,17.6311,17.6311,17.6001,17.6156,163600.0
2011-06-17 12:45:00,22.74,22.75,22.73,22.75,47600.0,17.6156,17.6233,17.6078,17.6233,47600.0
2011-06-17 12:50:00,22.75,22.76,22.74,22.75,142900.0,17.6233,17.6311,17.6156,17.6233,142900.0
2011-06-17 12:55:00,22.75,22.77,22.75,22.76,109600.0,17.6233,17.6388,17.6233,17.6311,109600.0
2011-06-17 13:00:00,22.76,22.77,22.75,22.76,162400.0,17.6311,17.6388,17.6233,17.6311,162400.0
2011-06-17 13:05:00,22.76,22.78,22.76,22.77,156700.0,17.6311,17.6466,17.6311,17.6388,156700.0
2011-06-17 13:10:00,22.77,22.79,22.77,22.78,75300.0,17.6388,17.6543,17.6388,17.6466,75300.0
2011-06-17 13:15:00,22.79,22.79,22.77,22.78,44500.0,17.6543,17.6543,17.6388,17.6466,44500.0
2011-06-17 13:20:00,22.78,22.78,22.75,22.76,65500.0,17.6466,17.6466,17.6233,17.6311,65500.0
2011-06-17 13:25:00,22.76,22.78,22.74,22.77,64000.0,17.6311,17.6466,17.6156,17.6388,64000.0
2011-06-17 13:30:00,22.77,22.84,22.77,22.83,118200.0,17.6388,17.693,17.6388,17.6853,118200.0
2011-06-17 13:35:00,22.83,22.83,22.78,22.8,94500.0,17.6853,17.6853,17.6466,17.6621,94500.0
2011-06-17 13:40:00,22.8,22.8,22.76,22.76,83600.0,17.6621,17.6621,17.6311,17.6311,83600.0
2011-06-17 13:45:00,22.76,22.81,22.76,22.81,113800.0,17.6311,17.6698,17.6311,17.6698,113800.0
2011-06-17 13:50:00,22.8,22.82,22.77,22.8,115600.0,17.6621,17.6776,17.6388,17.6621,115600.0
2011-06-17 13:55:00,22.79,22.82,22.76,22.76,366500.0,17.6543,17.6776,17.6311,17.6311,366500.0
2011-06-17 14:00:00,22.77,22.78,22.74,22.75,153300.0,17.6388,17.6466,17.6156,17.6233,153300.0
2011-06-17 14:05:00,22.75,22.77,22.72,22.73,110700.0,17.6233,17.6388,17.6001,17.6078,110700.0
2011-06-17 14:10:00,22.72,22.75,22.71,22.74,169100.0,17.6001,17.6233,17.5923,17.6156,169100.0
2011-06-17 14:15:00,22.75,22.78,22.74,22.77,83900.0,17.6233,17.6466,17.6156,17.6388,83900.0
2011-06-17 14:20:00,22.78,22.82,22.77,22.77,146900.0,17.6466,17.6776,17.6388,17.6388,146900.0
2011-06-17 14:25:00,22.77,22.8,22.76,22.8,72200.0,17.6388,17.6621,17.6311,17.6621,72200.0
2011-06-17 14:30:00,22.8,22.82,22.76,22.77,213500.0,17.6621,17.6776,17.6311,17.6388,213500.0
2011-06-17 14:35:00,22.77,22.79,22.76,22.78,184500.0,17.6388,17.6543,17.6311,17.6466,184500.0
2011-06-17 14:40:00,22.78,22.81,22.78,22.79,151600.0,17.6466,17.6698,17.6466,17.6543,151600.0
2011-06-17 14:45:00,22.79,22.82,22.77,22.81,172800.0,17.6543,17.6776,17.6388,17.6698,172800.0
2011-06-17 14:50:00,22.8,22.84,22.79,22.83,100800.0,17.6621,17.693,17.6543,17.6853,100800.0
2011-06-17 14:55:00,22.83,22.86,22.83,22.83,128800.0,17.6853,17.7085,17.6853,17.6853,128800.0
2011-06-17 15:00:00,22.83,22.85,22.83,22.83,147300.0,17.6853,17.7008,17.6853,17.6853,147300.0
2011-06-17 15:05:00,22.84,22.85,22.83,22.85,112700.0,17.693,17.7008,17.6853,17.7008,112700.0
2011-06-17 15:10:00,22.84,22.85,22.8,22.81,135500.0,17.693,17.7008,17.6621,17.6698,135500.0
2011-06-17 15:15:00,22.82,22.82,22.72,22.74,239700.0,17.6776,17.6776,17.6001,17.6156,239700.0
2011-06-17 15:20:00,22.75,22.8,22.75,22.79,223200.0,17.6233,17.6621,17.6233,17.6543,223200.0
2011-06-17 15:25:00,22.79,22.8,22.76,22.77,105800.0,17.6543,17.6621,17.6311,17.6388,105800.0
2011-06-17 15:30:00,22.78,22.8,22.74,22.79,297900.0,17.6466,17.6621,17.6156,17.6543,297900.0
2011-06-17 15:35:00,22.8,22.85,22.79,22.82,348100.0,17.6621,17.7008,17.6543,17.6776,348100.0
2011-06-17 15:40:00,22.82,22.9,22.81,22.9,450000.0,17.6776,17.7395,17.6698,17.7395,450000.0
2011-06-17 15:45:00,22.9,22.95,22.86,22.88,1039000.0,17.7395,17.7783,17.7085,17.724,1039000.0
2011-06-17 15:50:00,22.89,22.89,22.84,22.87,574200.0,17.7318,17.7318,17.693,17.7163,574200.0
2011-06-17 15:55:00,22.88,22.94,22.82,22.84,2689000.0,17.724,17.7705,17.6776,17.693,2689000.0
2011-06-20 09:30:00,22.6,22.71,22.6,22.65,392500.0,17.5071,17.5923,17.5071,17.5459,392500.0
2011-06-20 09:35:00,22.65,22.65,22.57,22.65,285600.0,17.5459,17.5459,17.4839,17.5459,285600.0
2011-06-20 09:40:00,22.65,22.82,22.65,22.81,191900.0,17.5459,17.6776,17.5459,17.6698,191900.0
2011-06-20 09:45:00,22.8,22.83,22.77,22.83,166900.0,17.6621,17.6853,17.6388,17.6853,166900.0
2011-06-20 09:50:00,22.83,22.9,22.83,22.87,188500.0,17.6853,17.7395,17.6853,17.7163,188500.0
2011-06-20 09:55:00,22.87,22.93,22.87,22.88,134600.0,17.7163,17.7628,17.7163,17.724,134600.0
2011-06-20 10:00:00,22.88,22.88,22.8,22.83,276700.0,17.724,17.724,17.6621,17.6853,276700.0
2011-06-20 10:05:00,22.82,22.83,22.78,22.79,97000.0,17.6776,17.6853,17.6466,17.6543,97000.0
2011-06-20 10:10:00,22.78,22.85,22.78,22.82,176400.0,17.6466,17.7008,17.6466,17.6776,176400.0
2011-06-20 10:15:00,22.82,22.86,22.82,22.86,111900.0,17.6776,17.7085,17.6776,17.7085,111900.0
2011-06-20 10:20:00,22.85,22.86,22.8,22.8,145900.0,17.7008,17.7085,17.6621,17.6621,145900.0
2011-06-20 10:25:00,22.8,22.89,22.78,22.89,208000.0,17.6621,17.7318,17.6466,17.7318,208000.0
2011-06-20 10:30:00,22.89,22.98,22.88,22.95,220800.0,17.7318,17.8015,17.724,17.7783,220800.0
2011-06-20 10:35:00,22.95,22.96,22.9,22.93,136000.0,17.7783,17.786,17.7395,17.7628,136000.0
2011-06-20 10:40:00,22.92,22.94,22.9,22.9,175400.0,17.755,17.7705,17.7395,17.7395,175400.0
2011-06-20 10:45:00,22.9,22.91,22.87,22.89,135900.0,17.7395,17.7473,17.7163,17.7318,135900.0
2011-06-20 10:50:00,22.89,22.99,22.89,22.98,247000.0,17.7318,17.8092,17.7318,17.8015,247000.0
2011-06-20 10:55:00,22.98,23.03,22.94,22.94,237300.0,17.8015,17.8402,17.7705,17.7705,237300.0
2011-06-20 11:00:00,22.95,23.0,22.94,23.0,68100.0,17.7783,17.817,17.7705,17.817,68100.0
2011-06-20 11:05:00,23.0,23.0,22.95,22.96,182200.0,17.817,17.817,17.7783,17.786,182200.0
2011-06-20 11:10:00,22.96,22.97,22.95,22.97,144300.0,17.786,17.7938,17.7783,17.7938,144300.0
2011-06-20 11:15:00,22.97,22.98,22.95,22.96,144200.0,17.7938,17.8015,17.7783,17.786,144200.0
2011-06-20 11:20:00,22.96,23.01,22.95,23.01,163500.0,17.786,17.8247,17.7783,17.8247,163500.0
2011-06-20 11:25:00,23.01,23.01,22.98,23.01,88700.0,17.8247,17.8247,17.8015,17.8247,88700.0
2011-06-20 11:30:00,23.0,23.03,23.0,23.01,96600.0,17.817,17.8402,17.817,17.8247,96600.0
2011-06-20 11:35:00,23.01,23.06,23.0,23.06,61100.0,17.8247,17.8635,17.817,17.8635,61100.0
2011-06-20 11:40:00,23.06,23.07,23.02,23.05,177200.0,17.8635,17.8712,17.8325,17.8557,177200.0
2011-06-20 11:45:00,23.04,23.07,23.03,23.07,64500.0,17.848,17.8712,17.8402,17.8712,64500.0
2011-06-20 11:50:00,23.07,23.08,23.05,23.08,63000.0,17.8712,17.879,17.8557,17.879,63000.0
2011-06-20 11:55:00,23.08,23.13,23.08,23.12,69900.0,17.879,17.9177,17.879,17.91,69900.0
2011-06-20 12:00:00,23.12,23.16,23.1,23.12,199600.0,17.91,17.9409,17.8945,17.91,199600.0
2011-06-20 12:05:00,23.13,23.16,23.12,23.14,112800.0,17.9177,17.9409,17.91,17.9254,112800.0
2011-06-20 12:10:00,23.14,23.16,23.14,23.16,111000.0,17.9254,17.9409,17.9254,17.9409,111000.0
2011-06-20 12:15:00,23.16,23.16,23.11,23.11,108800.0,17.9409,17.9409,17.9022,17.9022,108800.0
2011-06-20 12:20:00,23.11,23.12,23.08,23.11,486800.0,17.9022,17.91,17.879,17.9022,486800.0
2011-06-20 12:25:00,23.11,23.16,23.11,23.15,120200.0,17.9022,17.9409,17.9022,17.9332,120200.0
2011-06-20 12:30:00,23.15,23.17,23.14,23.15,87500.0,17.9332,17.9487,17.9254,17.9332,87500.0
2011-06-20 12:35:00,23.16,23.16,23.14,23.14,72300.0,17.9409,17.9409,17.9254,17.9254,72300.0
2011-06-20 12:40:00,23.13,23.15,23.13,23.14,23800.0,17.9177,17.9332,17.9177,17.9254,23800.0
2011-06-20 12:45:00,23.14,23.16,23.14,23.16,32400.0,17.9254,17.9409,17.9254,17.9409,32400.0
2011-06-20 12:50:00,23.16,23.18,23.14,23.14,103600.0,17.9409,17.9564,17.9254,17.9254,103600.0
2011-06-20 12:55:00,23.14,23.16,23.14,23.14,60900.0,17.9254,17.9409,17.9254,17.9254,60900.0
2011-06-20 13:00:00,23.14,23.16,23.1,23.1,113800.0,17.9254,17.9409,17.8945,17.8945,113800.0
2011-06-20 13:05:00,23.1,23.11,23.06,23.1,65300.0,17.8945,17.9022,17.8635,17.8945,65300.0
2011-06-20 13:10:00,23.11,23.11,23.07,23.08,80500.0,17.9022,17.9022,17.8712,17.879,80500.0
2011-06-20 13:15:00,23.07,23.12,23.06,23.12,82800.0,17.8712,17.91,17.8635,17.91,82800.0
2011-06-20 13:20:00,23.12,23.14,23.11,23.13,39000.0,17.91,17.9254,17.9022,17.9177,39000.0
2011-06-20 13:25:00,23.14,23.14,23.11,23.12,79100.0,17.9254,17.9254,17.9022,17.91,79100.0
2011-06-20 13:30:00,23.12,23.14,23.11,23.14,42400.0,17.91,17.9254,17.9022,17.9254,42400.0
2011-06-20 13:35:00,23.13,23.14,23.13,23.13,24500.0,17.9177,17.9254,17.9177,17.9177,24500.0
2011-06-20 13:40:00,23.13,23.14,23.11,23.11,69200.0,17.9177,17.9254,17.9022,17.9022,69200.0
2011-06-20 13:45:00,23.11,23.11,23.09,23.1,72600.0,17.9022,17.9022,17.8867,17.8945,72600.0
2011-06-20 13:50:00,23.09,23.11,23.09,23.11,25300.0,17.8867,17.9022,17.8867,17.9022,25300.0
2011-06-20 13:55:00,23.11,23.12,23.1,23.11,67400.0,17.9022,17.91,17.8945,17.9022,67400.0
2011-06-20 14:00:00,23.11,23.12,23.09,23.09,114000.0,17.9022,17.91,17.8867,17.8867,114000.0
2011-06-20 14:05:00,23.09,23.1,23.08,23.1,25200.0,17.8867,17.8945,17.879,17.8945,25200.0
2011-06-20 14:10:00,23.1,23.11,23.09,23.1,121400.0,17.8945,17.9022,17.8867,17.8945,121400.0
2011-06-20 14:15:00,23.1,23.11,23.07,23.08,102100.0,17.8945,17.9022,17.8712,17.879,102100.0
2011-06-20 14:20:00,23.08,23.09,23.07,23.07,42000.0,17.879,17.8867,17.8712,17.8712,42000.0
2011-06-20 14:25:00,23.07,23.11,23.07,23.11,116300.0,17.8712,17.9022,17.8712,17.9022,116300.0
2011-06-20 14:30:00,23.1,23.13,23.1,23.12,65000.0,17.8945,17.9177,17.8945,17.91,65000.0
2011-06-20 14:35:00,23.13,23.15,23.1,23.11,148000.0,17.9177,17.9332,17.8945,17.9022,148000.0
2011-06-20 14:40:00,23.12,23.14,23.11,23.12,110900.0,17.91,17.9254,17.9022,17.91,110900.0
2011-06-20 14:45:00,23.12,23.17,23.12,23.14,131000.0,17.91,17.9487,17.91,17.9254,131000.0
2011-06-20 14:50:00,23.14,23.15,23.12,23.13,89100.0,17.9254,17.9332,17.91,17.9177,89100.0
2011-06-20 14:55:00,23.13,23.16,23.13,23.15,73300.0,17.9177,17.9409,17.9177,17.9332,73300.0
2011-06-20 15:00:00,23.15,23.16,23.13,23.13,119100.0,17.9332,17.9409,17.9177,17.9177,119100.0
2011-06-20 15:05:00,23.13,23.14,23.09,23.1,153900.0,17.9177,17.9254,17.8867,17.8945,153900.0
2011-06-20 15:10:00,23.1,23.11,23.08,23.09,85200.0,17.8945,17.9022,17.879,17.8867,85200.0
2011-06-20 15:15:00,23.08,23.11,23.07,23.11,340000.0,17.879,17.9022,17.8712,17.9022,340000.0
2011-06-20 15:20:00,23.11,23.12,23.09,23.12,121700.0,17.9022,17.91,17.8867,17.91,121700.0
2011-06-20 15:25:00,23.11,23.14,23.11,23.14,220400.0,17.9022,17.9254,17.9022,17.9254,220400.0
2011-06-20 15:30:00,23.13,23.17,23.13,23.17,160300.0,17.9177,17.9487,17.9177,17.9487,160300.0
2011-06-20 15:35:00,23.17,23.21,23.16,23.21,209800.0,17.9487,17.9797,17.9409,17.9797,209800.0
2011-06-20 15:40:00,23.21,23.21,23.19,23.2,137000.0,17.9797,17.9797,17.9642,17.9719,137000.0
2011-06-20 15:45:00,23.19,23.23,23.15,23.17,406400.0,17.9642,17.9952,17.9332,17.9487,406400.0
2011-06-20 15:50:00,23.17,23.18,23.13,23.14,356700.0,17.9487,17.9564,17.9177,17.9254,356700.0
2011-06-20 15:55:00,23.13,23.13,23.11,23.12,708500.0,17.9177,17.9177,17.9022,17.91,708500.0
2011-06-21 09:30:00,23.19,23.19,23.08,23.13,249900.0,17.9642,17.9642,17.879,17.9177,249900.0
2011-06-21 09:35:00,23.12,23.2,23.09,23.17,347100.0,17.91,17.9719,17.8867,17.9487,347100.0
2011-06-21 09:40:00,23.17,23.18,23.13,23.13,185000.0,17.9487,17.9564,17.9177,17.9177,185000.0
2011-06-21 09:45:00,23.13,23.14,23.08,23.08,103700.0,17.9177,17.9254,17.879,17.879,103700.0
2011-06-21 09:50:00,23.08,23.26,23.08,23.24,378200.0,17.879,18.0184,17.879,18.0029,378200.0
2011-06-21 09:55:00,23.24,23.27,23.16,23.17,372400.0,18.0029,18.0261,17.9409,17.9487,372400.0
2011-06-21 10:00:00,23.17,23.32,23.16,23.25,416800.0,17.9487,18.0649,17.9409,18.0107,416800.0
2011-06-21 10:05:00,23.24,23.31,23.22,23.3,279200.0,18.0029,18.0571,17.9874,18.0494,279200.0
2011-06-21 10:10:00,23.3,23.37,23.3,23.34,593700.0,18.0494,18.1036,18.0494,18.0804,593700.0
2011-06-21 10:15:00,23.33,23.38,23.31,23.31,196600.0,18.0726,18.1114,18.0571,18.0571,196600.0
2011-06-21 10:20:00,23.31,23.33,23.27,23.28,124100.0,18.0571,18.0726,18.0261,18.0339,124100.0
2011-06-21 10:25:00,23.28,23.34,23.27,23.33,122700.0,18.0339,18.0804,18.0261,18.0726,122700.0
2011-06-21 10:30:00,23.33,23.33,23.27,23.28,134200.0,18.0726,18.0726,18.0261,18.0339,134200.0
2011-06-21 10:35:00,23.27,23.28,23.25,23.26,152400.0,18.0261,18.0339,18.0107,18.0184,152400.0
2011-06-21 10:40:00,23.26,23.33,23.26,23.3,128000.0,18.0184,18.0726,18.0184,18.0494,128000.0
2011-06-21 10:45:00,23.31,23.35,23.29,23.32,124100.0,18.0571,18.0881,18.0416,18.0649,124100.0
2011-06-21 10:50:00,23.32,23.33,23.25,23.25,119700.0,18.0649,18.0726,18.0107,18.0107,119700.0
2011-06-21 10:55:00,23.25,23.26,23.22,23.26,149500.0,18.0107,18.0184,17.9874,18.0184,149500.0
2011-06-21 11:00:00,23.25,23.26,23.23,23.24,108800.0,18.0107,18.0184,17.9952,18.0029,108800.0
2011-06-21 11:05:00,23.24,23.25,23.22,23.23,93000.0,18.0029,18.0107,17.9874,17.9952,93000.0
2011-06-21 11:10:00,23.23,23.24,23.22,23.24,128900.0,17.9952,18.0029,17.9874,18.0029,128900.0
2011-06-21 11:15:00,23.23,23.27,23.23,23.24,115600.0,17.9952,18.0261,17.9952,18.0029,115600.0
2011-06-21 11:20:00,23.24,23.29,23.23,23.27,136000.0,18.0029,18.0416,17.9952,18.0261,136000.0
2011-06-21 11:25:00,23.27,23.29,23.26,23.28,130200.0,18.0261,18.0416,18.0184,18.0339,130200.0
2011-06-21 11:30:00,23.28,23.33,23.27,23.33,289100.0,18.0339,18.0726,18.0261,18.0726,289100.0
2011-06-21 11:35:00,23.32,23.35,23.32,23.32,157400.0,18.0649,18.0881,18.0649,18.0649,157400.0
2011-06-21 11:40:00,23.33,23.33,23.3,23.31,92800.0,18.0726,18.0726,18.0494,18.0571,92800.0
2011-06-21 11:45:00,23.32,23.33,23.3,23.33,89100.0,18.0649,18.0726,18.0494,18.0726,89100.0
2011-06-21 11:50:00,23.33,23.33,23.3,23.31,74700.0,18.0726,18.0726,18.0494,18.0571,74700.0
2011-06-21 11:55:00,23.32,23.33,23.3,23.32,60600.0,18.0649,18.0726,18.0494,18.0649,60600.0
2011-06-21 12:00:00,23.31,23.32,23.3,23.31,159800.0,18.0571,18.0649,18.0494,18.0571,159800.0
2011-06-21 12:05:00,23.3,23.33,23.3,23.3,168700.0,18.0494,18.0726,18.0494,18.0494,168700.0
2011-06-21 12:10:00,23.3,23.33,23.3,23.32,126800.0,18.0494,18.0726,18.0494,18.0649,126800.0
2011-06-21 12:15:00,23.33,23.35,23.32,23.33,138800.0,18.0726,18.0881,18.0649,18.0726,138800.0
2011-06-21 12:20:00,23.34,23.38,23.32,23.32,300400.0,18.0804,18.1114,18.0649,18.0649,300400.0
2011-06-21 12:25:00,23.32,23.34,23.32,23.32,55900.0,18.0649,18.0804,18.0649,18.0649,55900.0
2011-06-21 12:30:00,23.32,23.33,23.31,23.32,54600.0,18.0649,18.0726,18.0571,18.0649,54600.0
2011-06-21 12:35:00,23.32,23.34,23.31,23.34,91600.0,18.0649,18.0804,18.0571,18.0804,91600.0
2011-06-21 12:40:00,23.33,23.34,23.31,23.33,75300.0,18.0726,18.0804,18.0571,18.0726,75300.0
2011-06-21 12:45:00,23.33,23.36,23.32,23.35,102200.0,18.0726,18.0959,18.0649,18.0881,102200.0
2011-06-21 12:50:00,23.35,23.36,23.34,23.35,135100.0,18.0881,18.0959,18.0804,18.0881,135100.0
2011-06-21 12:55:00,23.35,23.36,23.34,23.36,43800.0,18.0881,18.0959,18.0804,18.0959,43800.0
2011-06-21 13:00:00,23.36,23.36,23.35,23.36,39400.0,18.0959,18.0959,18.0881,18.0959,39400.0
2011-06-21 13:05:00,23.36,23.36,23.34,23.34,78300.0,18.0959,18.0959,18.0804,18.0804,78300.0
2011-06-21 13:10:00,23.34,23.36,23.33,23.35,122800.0,18.0804,18.0959,18.0726,18.0881,122800.0
2011-06-21 13:15:00,23.36,23.36,23.35,23.35,43900.0,18.0959,18.0959,18.0881,18.0881,43900.0
2011-06-21 13:20:00,23.35,23.37,23.35,23.36,79100.0,18.0881,18.1036,18.0881,18.0959,79100.0
2011-06-21 13:25:00,23.36,23.36,23.34,23.34,142900.0,18.0959,18.0959,18.0804,18.0804,142900.0
2011-06-21 13:30:00,23.35,23.35,23.33,23.34,89200.0,18.0881,18.0881,18.0726,18.0804,89200.0
2011-06-21 13:35:00,23.34,23.36,23.33,23.35,131400.0,18.0804,18.0959,18.0726,18.0881,131400.0
2011-06-21 13:40:00,23.34,23.35,23.34,23.34,41600.0,18.0804,18.0881,18.0804,18.0804,41600.0
2011-06-21 13:45:00,23.35,23.37,23.34,23.37,76600.0,18.0881,18.1036,18.0804,18.1036,76600.0
2011-06-21 13:50:00,23.36,23.42,23.36,23.41,169300.0,18.0959,18.1423,18.0959,18.1346,169300.0
2011-06-21 13:55:00,23.4,23.41,23.4,23.41,41600.0,18.1269,18.1346,18.1269,18.1346,41600.0
2011-06-21 14:00:00,23.41,23.45,23.4,23.44,322200.0,18.1346,18.1656,18.1269,18.1578,322200.0
2011-06-21 14:05:00,23.44,23.49,23.43,23.49,116400.0,18.1578,18.1966,18.1501,18.1966,116400.0
2011-06-21 14:10:00,23.49,23.56,23.47,23.55,566200.0,18.1966,18.2508,18.1811,18.2431,566200.0
2011-06-21 14:15:00,23.55,23.61,23.53,23.59,765800.0,18.2431,18.2895,18.2276,18.274,765800.0
2011-06-21 14:20:00,23.6,23.6,23.57,23.58,110700.0,18.2818,18.2818,18.2585,18.2663,110700.0
2011-06-21 14:25:00,23.57,23.58,23.57,23.57,54900.0,18.2585,18.2663,18.2585,18.2585,54900.0
2011-06-21 14:30:00,23.58,23.6,23.57,23.59,127700.0,18.2663,18.2818,18.2585,18.274,127700.0
2011-06-21 14:35:00,23.59,23.64,23.58,23.63,195300.0,18.274,18.3128,18.2663,18.305,195300.0
2011-06-21 14:40:00,23.62,23.68,23.61,23.67,536700.0,18.2973,18.3438,18.2895,18.336,536700.0
2011-06-21 14:45:00,23.66,23.67,23.63,23.65,137200.0,18.3283,18.336,18.305,18.3205,137200.0
2011-06-21 14:50:00,23.66,23.66,23.63,23.64,190200.0,18.3283,18.3283,18.305,18.3128,190200.0
2011-06-21 14:55:00,23.64,23.69,23.64,23.68,189700.0,18.3128,18.3515,18.3128,18.3438,189700.0
2011-06-21 15:00:00,23.68,23.69,23.66,23.68,155600.0,18.3438,18.3515,18.3283,18.3438,155600.0
2011-06-21 15:05:00,23.68,23.68,23.66,23.67,69700.0,18.3438,18.3438,18.3283,18.336,69700.0
2011-06-21 15:10:00,23.68,23.69,23.67,23.69,99100.0,18.3438,18.3515,18.336,18.3515,99100.0
2011-06-21 15:15:00,23.69,23.72,23.68,23.7,532100.0,18.3515,18.3747,18.3438,18.3592,532100.0
2011-06-21 15:20:00,23.7,23.74,23.7,23.71,427200.0,18.3592,18.3902,18.3592,18.367,427200.0
2011-06-21 15:25:00,23.7,23.71,23.67,23.7,332500.0,18.3592,18.367,18.336,18.3592,332500.0
2011-06-21 15:30:00,23.71,23.73,23.68,23.69,456900.0,18.367,18.3825,18.3438,18.3515,456900.0
2011-06-21 15:35:00,23.69,23.7,23.68,23.7,198400.0,18.3515,18.3592,18.3438,18.3592,198400.0
2011-06-21 15:40:00,23.69,23.7,23.69,23.7,284400.0,18.3515,18.3592,18.3515,18.3592,284400.0
2011-06-21 15:45:00,23.69,23.75,23.69,23.75,870400.0,18.3515,18.398,18.3515,18.398,870400.0
2011-06-21 15:50:00,23.75,23.77,23.73,23.73,501600.0,18.398,18.4135,18.3825,18.3825,501600.0
2011-06-21 15:55:00,23.73,23.73,23.68,23.69,1120400.0,18.3825,18.3825,18.3438,18.3515,1120400.0
2011-06-22 09:30:00,23.57,23.61,23.45,23.6,358000.0,18.2585,18.2895,18.1656,18.2818,358000.0
2011-06-22 09:35:00,23.6,23.64,23.55,23.57,246300.0,18.2818,18.3128,18.2431,18.2585,246300.0
2011-06-22 09:40:00,23.57,23.6,23.53,23.55,221300.0,18.2585,18.2818,18.2276,18.2431,221300.0
2011-06-22 09:45:00,23.55,23.56,23.45,23.45,370200.0,18.2431,18.2508,18.1656,18.1656,370200.0
2011-06-22 09:50:00,23.45,23.5,23.44,23.49,203500.0,18.1656,18.2043,18.1578,18.1966,203500.0
2011-06-22 09:55:00,23.49,23.55,23.48,23.52,105000.0,18.1966,18.2431,18.1888,18.2198,105000.0
2011-06-22 10:00:00,23.51,23.52,23.45,23.5,410900.0,18.2121,18.2198,18.1656,18.2043,410900.0
2011-06-22 10:05:00,23.5,23.52,23.48,23.48,224800.0,18.2043,18.2198,18.1888,18.1888,224800.0
2011-06-22 10:10:00,23.48,23.48,23.41,23.42,298100.0,18.1888,18.1888,18.1346,18.1423,298100.0
2011-06-22 10:15:00,23.42,23.42,23.35,23.37,304000.0,18.1423,18.1423,18.0881,18.1036,304000.0
2011-06-22 10:20:00,23.36,23.45,23.35,23.43,170500.0,18.0959,18.1656,18.0881,18.1501,170500.0
2011-06-22 10:25:00,23.44,23.44,23.36,23.36,178000.0,18.1578,18.1578,18.0959,18.0959,178000.0
2011-06-22 10:30:00,23.36,23.4,23.34,23.38,248000.0,18.0959,18.1269,18.0804,18.1114,248000.0
2011-06-22 10:35:00,23.38,23.44,23.38,23.44,243700.0,18.1114,18.1578,18.1114,18.1578,243700.0
2011-06-22 10:40:00,23.44,23.48,23.42,23.44,150700.0,18.1578,18.1888,18.1423,18.1578,150700.0
2011-06-22 10:45:00,23.44,23.46,23.42,23.46,136600.0,18.1578,18.1733,18.1423,18.1733,136600.0
2011-06-22 10:50:00,23.45,23.51,23.45,23.5,157200.0,18.1656,18.2121,18.1656,18.2043,157200.0
2011-06-22 10:55:00,23.5,23.54,23.47,23.48,359600.0,18.2043,18.2353,18.1811,18.1888,359600.0
2011-06-22 11:00:00,23.48,23.49,23.44,23.46,184700.0,18.1888,18.1966,18.1578,18.1733,184700.0
2011-06-22 11:05:00,23.47,23.51,23.47,23.5,121900.0,18.1811,18.2121,18.1811,18.2043,121900.0
2011-06-22 11:10:00,23.51,23.52,23.5,23.5,119800.0,18.2121,18.2198,18.2043,18.2043,119800.0
2011-06-22 11:15:00,23.51,23.52,23.46,23.48,233700.0,18.2121,18.2198,18.1733,18.1888,233700.0
2011-06-22 11:20:00,23.48,23.51,23.45,23.5,123700.0,18.1888,18.2121,18.1656,18.2043,123700.0
2011-06-22 11:25:00,23.5,23.51,23.48,23.49,138700.0,18.2043,18.2121,18.1888,18.1966,138700.0
2011-06-22 11:30:00,23.5,23.5,23.45,23.47,128600.0,18.2043,18.2043,18.1656,18.1811,128600.0
2011-06-22 11:35:00,23.47,23.53,23.46,23.53,124800.0,18.1811,18.2276,18.1733,18.2276,124800.0
2011-06-22 11:40:00,23.53,23.53,23.48,23.51,114500.0,18.2276,18.2276,18.1888,18.2121,114500.0
2011-06-22 11:45:00,23.5,23.52,23.49,23.52,48600.0,18.2043,18.2198,18.1966,18.2198,48600.0
2011-06-22 11:50:00,23.52,23.54,23.51,23.53,139300.0,18.2198,18.2353,18.2121,18.2276,139300.0
2011-06-22 11:55:00,23.53,23.55,23.5,23.5,252300.0,18.2276,18.2431,18.2043,18.2043,252300.0
2011-06-22 12:00:00,23.5,23.51,23.43,23.43,370100.0,18.2043,18.2121,18.1501,18.1501,370100.0
2011-06-22 12:05:00,23.43,23.46,23.43,23.46,199300.0,18.1501,18.1733,18.1501,18.1733,199300.0
2011-06-22 12:10:00,23.47,23.49,23.45,23.45,211700.0,18.1811,18.1966,18.1656,18.1656,211700.0
2011-06-22 12:15:00,23.44,23.48,23.4,23.4,183000.0,18.1578,18.1888,18.1269,18.1269,183000.0
2011-06-22 12:20:00,23.4,23.43,23.4,23.4,87200.0,18.1269,18.1501,18.1269,18.1269,87200.0
2011-06-22 12:25:00,23.41,23.43,23.39,23.42,172200.0,18.1346,18.1501,18.1191,18.1423,172200.0
2011-06-22 12:30:00,23.42,23.44,23.39,23.41,125600.0,18.1423,18.1578,18.1191,18.1346,125600.0
2011-06-22 12:35:00,23.4,23.42,23.36,23.41,87000.0,18.1269,18.1423,18.0959,18.1346,87000.0
2011-06-22 12:40:00,23.41,23.46,23.41,23.46,85400.0,18.1346,18.1733,18.1346,18.1733,85400.0
2011-06-22 12:45:00,23.45,23.5,23.45,23.5,114000.0,18.1656,18.2043,18.1656,18.2043,114000.0
2011-06-22 12:50:00,23.5,23.51,23.47,23.47,158200.0,18.2043,18.2121,18.1811,18.1811,158200.0
2011-06-22 12:55:00,23.47,23.48,23.45,23.46,92900.0,18.1811,18.1888,18.1656,18.1733,92900.0
2011-06-22 13:00:00,23.46,23.47,23.44,23.46,62000.0,18.1733,18.1811,18.1578,18.1733,62000.0
2011-06-22 13:05:00,23.45,23.46,23.43,23.43,43800.0,18.1656,18.1733,18.1501,18.1501,43800.0
2011-06-22 13:10:00,23.44,23.44,23.42,23.42,30400.0,18.1578,18.1578,18.1423,18.1423,30400.0
2011-06-22 13:15:00,23.43,23.43,23.41,23.41,92200.0,18.1501,18.1501,18.1346,18.1346,92200.0
2011-06-22 13:20:00,23.41,23.42,23.39,23.41,170100.0,18.1346,18.1423,18.1191,18.1346,170100.0
2011-06-22 13:25:00,23.42,23.45,23.41,23.44,53000.0,18.1423,18.1656,18.1346,18.1578,53000.0
2011-06-22 13:30:00,23.45,23.46,23.43,23.46,88600.0,18.1656,18.1733,18.1501,18.1733,88600.0
2011-06-22 13:35:00,23.45,23.46,23.41,23.44,464100.0,18.1656,18.1733,18.1346,18.1578,464100.0
2011-06-22 13:40:00,23.43,23.43,23.41,23.41,55800.0,18.1501,18.1501,18.1346,18.1346,55800.0
2011-06-22 13:45:00,23.41,23.41,23.4,23.41,25400.0,18.1346,18.1346,18.1269,18.1346,25400.0
2011-06-22 13:50:00,23.41,23.44,23.4,23.44,68700.0,18.1346,18.1578,18.1269,18.1578,68700.0
2011-06-22 13:55:00,23.44,23.44,23.43,23.44,43700.0,18.1578,18.1578,18.1501,18.1578,43700.0
2011-06-22 14:00:00,23.44,23.44,23.39,23.39,224200.0,18.1578,18.1578,18.1191,18.1191,224200.0
2011-06-22 14:05:00,23.39,23.43,23.37,23.42,317900.0,18.1191,18.1501,18.1036,18.1423,317900.0
2011-06-22 14:10:00,23.42,23.42,23.39,23.39,91400.0,18.1423,18.1423,18.1191,18.1191,91400.0
2011-06-22 14:15:00,23.4,23.4,23.38,23.4,134900.0,18.1269,18.1269,18.1114,18.1269,134900.0
2011-06-22 14:20:00,23.4,23.41,23.39,23.41,258400.0,18.1269,18.1346,18.1191,18.1346,258400.0
2011-06-22 14:25:00,23.4,23.42,23.37,23.39,268000.0,18.1269,18.1423,18.1036,18.1191,268000.0
2011-06-22 14:30:00,23.39,23.41,23.38,23.41,174800.0,18.1191,18.1346,18.1114,18.1346,174800.0
2011-06-22 14:35:00,23.4,23.41,23.36,23.37,108100.0,18.1269,18.1346,18.0959,18.1036,108100.0
2011-06-22 14:40:00,23.37,23.39,23.36,23.38,113000.0,18.1036,18.1191,18.0959,18.1114,113000.0
2011-06-22 14:45:00,23.39,23.41,23.38,23.39,140000.0,18.1191,18.1346,18.1114,18.1191,140000.0
2011-06-22 14:50:00,23.4,23.4,23.37,23.38,222500.0,18.1269,18.1269,18.1036,18.1114,222500.0
2011-06-22 14:55:00,23.37,23.37,23.32,23.35,204900.0,18.1036,18.1036,18.0649,18.0881,204900.0
2011-06-22 15:00:00,23.35,23.36,23.33,23.34,269000.0,18.0881,18.0959,18.0726,18.0804,269000.0
2011-06-22 15:05:00,23.34,23.37,23.33,23.36,226400.0,18.0804,18.1036,18.0726,18.0959,226400.0
2011-06-22 15:10:00,23.36,23.37,23.29,23.29,312800.0,18.0959,18.1036,18.0416,18.0416,312800.0
2011-06-22 15:15:00,23.29,23.33,23.29,23.32,167800.0,18.0416,18.0726,18.0416,18.0649,167800.0
2011-06-22 15:20:00,23.33,23.37,23.32,23.36,255300.0,18.0726,18.1036,18.0649,18.0959,255300.0
2011-06-22 15:25:00,23.36,23.38,23.33,23.37,280300.0,18.0959,18.1114,18.0726,18.1036,280300.0
2011-06-22 15:30:00,23.37,23.37,23.28,23.29,441400.0,18.1036,18.1036,18.0339,18.0416,441400.0
2011-06-22 15:35:00,23.3,23.3,23.27,23.29,357100.0,18.0494,18.0494,18.0261,18.0416,357100.0
2011-06-22 15:40:00,23.28,23.3,23.26,23.27,320500.0,18.0339,18.0494,18.0184,18.0261,320500.0
2011-06-22 15:45:00,23.26,23.27,23.23,23.24,532300.0,18.0184,18.0261,17.9952,18.0029,532300.0
2011-06-22 15:50:00,23.24,23.25,23.21,23.22,269800.0,18.0029,18.0107,17.9797,17.9874,269800.0
2011-06-22 15:55:00,23.22,23.23,23.19,23.2,621900.0,17.9874,17.9952,17.9642,17.9719,621900.0
2011-06-23 09:30:00,22.92,23.04,22.82,23.0,518600.0,17.755,17.848,17.6776,17.817,518600.0
2011-06-23 09:35:00,23.0,23.21,22.99,23.2,521000.0,17.817,17.9797,17.8092,17.9719,521000.0
2011-06-23 09:40:00,23.2,23.32,23.18,23.26,818700.0,17.9719,18.0649,17.9564,18.0184,818700.0
2011-06-23 09:45:00,23.27,23.37,23.24,23.35,674100.0,18.0261,18.1036,18.0029,18.0881,674100.0
2011-06-23 09:50:00,23.35,23.36,23.23,23.26,383700.0,18.0881,18.0959,17.9952,18.0184,383700.0
2011-06-23 09:55:00,23.26,23.4,23.26,23.38,203700.0,18.0184,18.1269,18.0184,18.1114,203700.0
2011-06-23 10:00:00,23.39,23.4,23.33,23.35,323300.0,18.1191,18.1269,18.0726,18.0881,323300.0
2011-06-23 10:05:00,23.35,23.41,23.32,23.39,301500.0,18.0881,18.1346,18.0649,18.1191,301500.0
2011-06-23 10:10:00,23.4,23.44,23.36,23.41,402800.0,18.1269,18.1578,18.0959,18.1346,402800.0
2011-06-23 10:15:00,23.41,23.41,23.25,23.25,363600.0,18.1346,18.1346,18.0107,18.0107,363600.0
2011-06-23 10:20:00,23.25,23.26,23.09,23.1,482700.0,18.0107,18.0184,17.8867,17.8945,482700.0
2011-06-23 10:25:00,23.11,23.23,23.08,23.2,158100.0,17.9022,17.9952,17.879,17.9719,158100.0
2011-06-23 10:30:00,23.2,23.22,23.16,23.19,186300.0,17.9719,17.9874,17.9409,17.9642,186300.0
2011-06-23 10:35:00,23.19,23.21,23.15,23.2,119800.0,17.9642,17.9797,17.9332,17.9719,119800.0
2011-06-23 10:40:00,23.2,23.23,23.18,23.22,176200.0,17.9719,17.9952,17.9564,17.9874,176200.0
2011-06-23 10:45:00,23.21,23.22,23.12,23.16,182500.0,17.9797,17.9874,17.91,17.9409,182500.0
2011-06-23 10:50:00,23.16,23.2,23.13,23.2,113000.0,17.9409,17.9719,17.9177,17.9719,113000.0
2011-06-23 10:55:00,23.19,23.23,23.19,23.22,133500.0,17.9642,17.9952,17.9642,17.9874,133500.0
2011-06-23 11:00:00,23.22,23.24,23.16,23.17,180500.0,17.9874,18.0029,17.9409,17.9487,180500.0
2011-06-23 11:05:00,23.16,23.18,23.14,23.15,79300.0,17.9409,17.9564,17.9254,17.9332,79300.0
2011-06-23 11:10:00,23.15,23.17,23.13,23.13,163000.0,17.9332,17.9487,17.9177,17.9177,163000.0
2011-06-23 11:15:00,23.13,23.16,23.1,23.13,160800.0,17.9177,17.9409,17.8945,17.9177,160800.0
2011-06-23 11:20:00,23.12,23.15,23.11,23.13,51400.0,17.91,17.9332,17.9022,17.9177,51400.0
2011-06-23 11:25:00,23.13,23.19,23.1,23.17,140900.0,17.9177,17.9642,17.8945,17.9487,140900.0
2011-06-23 11:30:00,23.18,23.21,23.14,23.2,106800.0,17.9564,17.9797,17.9254,17.9719,106800.0
2011-06-23 11:35:00,23.2,23.23,23.19,23.2,91700.0,17.9719,17.9952,17.9642,17.9719,91700.0
2011-06-23 11:40:00,23.2,23.22,23.19,23.21,116300.0,17.9719,17.9874,17.9642,17.9797,116300.0
2011-06-23 11:45:00,23.2,23.24,23.2,23.24,92800.0,17.9719,18.0029,17.9719,18.0029,92800.0
2011-06-23 11:50:00,23.24,23.25,23.21,23.21,88400.0,18.0029,18.0107,17.9797,17.9797,88400.0
2011-06-23 11:55:00,23.21,23.28,23.2,23.25,115500.0,17.9797,18.0339,17.9719,18.0107,115500.0
2011-06-23 12:00:00,23.25,23.32,23.2,23.3,167600.0,18.0107,18.0649,17.9719,18.0494,167600.0
2011-06-23 12:05:00,23.3,23.31,23.25,23.27,91400.0,18.0494,18.0571,18.0107,18.0261,91400.0
2011-06-23 12:10:00,23.27,23.27,23.23,23.26,145900.0,18.0261,18.0261,17.9952,18.0184,145900.0
2011-06-23 12:15:00,23.25,23.26,23.2,23.21,178700.0,18.0107,18.0184,17.9719,17.9797,178700.0
2011-06-23 12:20:00,23.21,23.26,23.21,23.25,125400.0,17.9797,18.0184,17.9797,18.0107,125400.0
2011-06-23 12:25:00,23.24,23.24,23.21,23.21,115200.0,18.0029,18.0029,17.9797,17.9797,115200.0
2011-06-23 12:30:00,23.22,23.23,23.21,23.22,274300.0,17.9874,17.9952,17.9797,17.9874,274300.0
2011-06-23 12:35:00,23.23,23.28,23.22,23.28,370400.0,17.9952,18.0339,17.9874,18.0339,370400.0
2011-06-23 12:40:00,23.28,23.31,23.24,23.26,246400.0,18.0339,18.0571,18.0029,18.0184,246400.0
2011-06-23 12:45:00,23.27,23.31,23.26,23.3,125800.0,18.0261,18.0571,18.0184,18.0494,125800.0
2011-06-23 12:50:00,23.3,23.32,23.28,23.32,147000.0,18.0494,18.0649,18.0339,18.0649,147000.0
2011-06-23 12:55:00,23.31,23.35,23.31,23.33,92500.0,18.0571,18.0881,18.0571,18.0726,92500.0
2011-06-23 13:00:00,23.33,23.38,23.32,23.38,68100.0,18.0726,18.1114,18.0649,18.1114,68100.0
2011-06-23 13:05:00,23.38,23.41,23.37,23.38,191600.0,18.1114,18.1346,18.1036,18.1114,191600.0
2011-06-23 13:10:00,23.38,23.39,23.36,23.36,95800.0,18.1114,18.1191,18.0959,18.0959,95800.0
2011-06-23 13:15:00,23.36,23.39,23.36,23.38,81300.0,18.0959,18.1191,18.0959,18.1114,81300.0
2011-06-23 13:20:00,23.39,23.42,23.38,23.38,87800.0,18.1191,18.1423,18.1114,18.1114,87800.0
2011-06-23 13:25:00,23.38,23.41,23.38,23.4,116400.0,18.1114,18.1346,18.1114,18.1269,116400.0
2011-06-23 13:30:00,23.4,23.45,23.4,23.44,67300.0,18.1269,18.1656,18.1269,18.1578,67300.0
2011-06-23 13:35:00,23.45,23.46,23.44,23.45,116300.0,18.1656,18.1733,18.1578,18.1656,116300.0
2011-06-23 13:40:00,23.46,23.46,23.42,23.43,61700.0,18.1733,18.1733,18.1423,18.1501,61700.0
2011-06-23 13:45:00,23.42,23.43,23.39,23.4,52300.0,18.1423,18.1501,18.1191,18.1269,52300.0
2011-06-23 13:50:00,23.39,23.4,23.37,23.39,219600.0,18.1191,18.1269,18.1036,18.1191,219600.0
2011-06-23 13:55:00,23.4,23.43,23.39,23.42,202900.0,18.1269,18.1501,18.1191,18.1423,202900.0
2011-06-23 14:00:00,23.42,23.43,23.39,23.4,154200.0,18.1423,18.1501,18.1191,18.1269,154200.0
2011-06-23 14:05:00,23.4,23.43,23.39,23.43,207200.0,18.1269,18.1501,18.1191,18.1501,207200.0
2011-06-23 14:10:00,23.43,23.45,23.4,23.4,120300.0,18.1501,18.1656,18.1269,18.1269,120300.0
2011-06-23 14:15:00,23.4,23.41,23.39,23.4,137100.0,18.1269,18.1346,18.1191,18.1269,137100.0
2011-06-23 14:20:00,23.39,23.4,23.38,23.4,43200.0,18.1191,18.1269,18.1114,18.1269,43200.0
2011-06-23 14:25:00,23.4,23.42,23.39,23.41,165000.0,18.1269,18.1423,18.1191,18.1346,165000.0
2011-06-23 14:30:00,23.41,23.46,23.41,23.44,326500.0,18.1346,18.1733,18.1346,18.1578,326500.0
2011-06-23 14:35:00,23.44,23.45,23.42,23.43,450800.0,18.1578,18.1656,18.1423,18.1501,450800.0
2011-06-23 14:40:00,23.42,23.44,23.4,23.41,192900.0,18.1423,18.1578,18.1269,18.1346,192900.0
2011-06-23 14:45:00,23.41,23.42,23.4,23.41,129000.0,18.1346,18.1423,18.1269,18.1346,129000.0
2011-06-23 14:50:00,23.41,23.42,23.4,23.42,76400.0,18.1346,18.1423,18.1269,18.1423,76400.0
2011-06-23 14:55:00,23.42,23.63,23.41,23.6,340400.0,18.1423,18.305,18.1346,18.2818,340400.0
2011-06-23 15:00:00,23.62,23.64,23.55,23.58,398100.0,18.2973,18.3128,18.2431,18.2663,398100.0
2011-06-23 15:05:00,23.57,23.67,23.55,23.63,329100.0,18.2585,18.336,18.2431,18.305,329100.0
2011-06-23 15:10:00,23.63,23.72,23.6,23.7,489000.0,18.305,18.3747,18.2818,18.3592,489000.0
2011-06-23 15:15:00,23.71,23.74,23.69,23.72,510400.0,18.367,18.3902,18.3515,18.3747,510400.0
2011-06-23 15:20:00,23.71,23.75,23.69,23.73,355100.0,18.367,18.398,18.3515,18.3825,355100.0
2011-06-23 15:25:00,23.73,23.74,23.65,23.65,227600.0,18.3825,18.3902,18.3205,18.3205,227600.0
2011-06-23 15:30:00,23.65,23.66,23.57,23.6,483200.0,18.3205,18.3283,18.2585,18.2818,483200.0
2011-06-23 15:35:00,23.6,23.64,23.57,23.58,372400.0,18.2818,18.3128,18.2585,18.2663,372400.0
2011-06-23 15:40:00,23.58,23.67,23.58,23.62,303000.0,18.2663,18.336,18.2663,18.2973,303000.0
2011-06-23 15:45:00,23.62,23.69,23.6,23.68,356100.0,18.2973,18.3515,18.2818,18.3438,356100.0
2011-06-23 15:50:00,23.69,23.72,23.67,23.72,292400.0,18.3515,18.3747,18.336,18.3747,292400.0
2011-06-23 15:55:00,23.72,23.75,23.7,23.72,574000.0,18.3747,18.398,18.3592,18.3747,574000.0
2011-06-24 09:30:00,23.67,23.75,23.62,23.75,375700.0,18.336,18.398,18.2973,18.398,375700.0
2011-06-24 09:35:00,23.74,23.77,23.7,23.75,127000.0,18.3902,18.4135,18.3592,18.398,127000.0
2011-06-24 09:40:00,23.74,23.76,23.7,23.7,78900.0,18.3902,18.4057,18.3592,18.3592,78900.0
2011-06-24 09:45:00,23.71,23.75,23.65,23.72,157400.0,18.367,18.398,18.3205,18.3747,157400.0
2011-06-24 09:50:00,23.71,23.72,23.57,23.61,122000.0,18.367,18.3747,18.2585,18.2895,122000.0
2011-06-24 09:55:00,23.61,23.61,23.53,23.53,204900.0,18.2895,18.2895,18.2276,18.2276,204900.0
2011-06-24 10:00:00,23.53,23.57,23.47,23.47,428400.0,18.2276,18.2585,18.1811,18.1811,428400.0
2011-06-24 10:05:00,23.48,23.48,23.43,23.46,141100.0,18.1888,18.1888,18.1501,18.1733,141100.0
2011-06-24 10:10:00,23.46,23.48,23.35,23.39,190600.0,18.1733,18.1888,18.0881,18.1191,190600.0
2011-06-24 10:15:00,23.39,23.4,23.35,23.36,141200.0,18.1191,18.1269,18.0881,18.0959,141200.0
2011-06-24 10:20:00,23.37,23.41,23.35,23.39,120700.0,18.1036,18.1346,18.0881,18.1191,120700.0
2011-06-24 10:25:00,23.4,23.41,23.34,23.38,132700.0,18.1269,18.1346,18.0804,18.1114,132700.0
2011-06-24 10:30:00,23.37,23.37,23.32,23.36,194600.0,18.1036,18.1036,18.0649,18.0959,194600.0
2011-06-24 10:35:00,23.36,23.36,23.27,23.3,309600.0,18.0959,18.0959,18.0261,18.0494,309600.0
2011-06-24 10:40:00,23.31,23.33,23.28,23.28,358400.0,18.0571,18.0726,18.0339,18.0339,358400.0
2011-06-24 10:45:00,23.27,23.29,23.2,23.26,532700.0,18.0261,18.0416,17.9719,18.0184,532700.0
2011-06-24 10:50:00,23.26,23.26,23.17,23.18,326700.0,18.0184,18.0184,17.9487,17.9564,326700.0
2011-06-24 10:55:00,23.18,23.21,23.17,23.2,201500.0,17.9564,17.9797,17.9487,17.9719,201500.0
2011-06-24 11:00:00,23.21,23.26,23.18,23.26,267900.0,17.9797,18.0184,17.9564,18.0184,267900.0
2011-06-24 11:05:00,23.26,23.26,23.17,23.2,352200.0,18.0184,18.0184,17.9487,17.9719,352200.0
2011-06-24 11:10:00,23.21,23.24,23.18,23.24,197200.0,17.9797,18.0029,17.9564,18.0029,197200.0
2011-06-24 11:15:00,23.24,23.27,23.19,23.2,218700.0,18.0029,18.0261,17.9642,17.9719,218700.0
2011-06-24 11:20:00,23.21,23.21,23.18,23.2,81000.0,17.9797,17.9797,17.9564,17.9719,81000.0
2011-06-24 11:25:00,23.21,23.21,23.16,23.2,118500.0,17.9797,17.9797,17.9409,17.9719,118500.0
2011-06-24 11:30:00,23.2,23.21,23.18,23.19,123400.0,17.9719,17.9797,17.9564,17.9642,123400.0
2011-06-24 11:35:00,23.2,23.2,23.19,23.2,51700.0,17.9719,17.9719,17.9642,17.9719,51700.0
2011-06-24 11:40:00,23.2,23.24,23.18,23.23,153300.0,17.9719,18.0029,17.9564,17.9952,153300.0
2011-06-24 11:45:00,23.24,23.26,23.23,23.25,70900.0,18.0029,18.0184,17.9952,18.0107,70900.0
2011-06-24 11:50:00,23.25,23.26,23.25,23.25,103500.0,18.0107,18.0184,18.0107,18.0107,103500.0
2011-06-24 11:55:00,23.25,23.26,23.22,23.25,103800.0,18.0107,18.0184,17.9874,18.0107,103800.0
2011-06-24 12:00:00,23.24,23.26,23.22,23.22,120700.0,18.0029,18.0184,17.9874,17.9874,120700.0
2011-06-24 12:05:00,23.22,23.22,23.14,23.18,221400.0,17.9874,17.9874,17.9254,17.9564,221400.0
2011-06-24 12:10:00,23.18,23.19,23.16,23.17,118200.0,17.9564,17.9642,17.9409,17.9487,118200.0
2011-06-24 12:15:00,23.17,23.18,23.16,23.16,166200.0,17.9487,17.9564,17.9409,17.9409,166200.0
2011-06-24 12:20:00,23.16,23.17,23.14,23.16,133100.0,17.9409,17.9487,17.9254,17.9409,133100.0
2011-06-24 12:25:00,23.16,23.18,23.16,23.17,83400.0,17.9409,17.9564,17.9409,17.9487,83400.0
2011-06-24 12:30:00,23.18,23.18,23.14,23.14,112100.0,17.9564,17.9564,17.9254,17.9254,112100.0
2011-06-24 12:35:00,23.15,23.2,23.14,23.19,95300.0,17.9332,17.9719,17.9254,17.9642,95300.0
2011-06-24 12:40:00,23.2,23.2,23.15,23.15,112300.0,17.9719,17.9719,17.9332,17.9332,112300.0
2011-06-24 12:45:00,23.16,23.16,23.11,23.12,143800.0,17.9409,17.9409,17.9022,17.91,143800.0
2011-06-24 12:50:00,23.12,23.13,23.07,23.1,313600.0,17.91,17.9177,17.8712,17.8945,313600.0
2011-06-24 12:55:00,23.11,23.13,23.1,23.12,173900.0,17.9022,17.9177,17.8945,17.91,173900.0
2011-06-24 13:00:00,23.13,23.13,23.1,23.12,135700.0,17.9177,17.9177,17.8945,17.91,135700.0
2011-06-24 13:05:00,23.12,23.14,23.11,23.13,54300.0,17.91,17.9254,17.9022,17.9177,54300.0
2011-06-24 13:10:00,23.14,23.16,23.12,23.15,169100.0,17.9254,17.9409,17.91,17.9332,169100.0
2011-06-24 13:15:00,23.16,23.16,23.14,23.16,87500.0,17.9409,17.9409,17.9254,17.9409,87500.0
2011-06-24 13:20:00,23.15,23.21,23.15,23.2,137800.0,17.9332,17.9797,17.9332,17.9719,137800.0
2011-06-24 13:25:00,23.21,23.24,23.21,23.24,149100.0,17.9797,18.0029,17.9797,18.0029,149100.0
2011-06-24 13:30:00,23.24,23.24,23.22,23.22,91100.0,18.0029,18.0029,17.9874,17.9874,91100.0
2011-06-24 13:35:00,23.22,23.25,23.22,23.24,151800.0,17.9874,18.0107,17.9874,18.0029,151800.0
2011-06-24 13:40:00,23.23,23.3,23.23,23.3,341700.0,17.9952,18.0494,17.9952,18.0494,341700.0
2011-06-24 13:45:00,23.3,23.32,23.29,23.29,205900.0,18.0494,18.0649,18.0416,18.0416,205900.0
2011-06-24 13:50:00,23.29,23.31,23.29,23.29,41300.0,18.0416,18.0571,18.0416,18.0416,41300.0
2011-06-24 13:55:00,23.29,23.29,23.26,23.27,85200.0,18.0416,18.0416,18.0184,18.0261,85200.0
2011-06-24 14:00:00,23.28,23.29,23.24,23.25,170100.0,18.0339,18.0416,18.0029,18.0107,170100.0
2011-06-24 14:05:00,23.25,23.26,23.24,23.25,192600.0,18.0107,18.0184,18.0029,18.0107,192600.0
2011-06-24 14:10:00,23.24,23.25,23.23,23.23,148200.0,18.0029,18.0107,17.9952,17.9952,148200.0
2011-06-24 14:15:00,23.24,23.25,23.22,23.23,590800.0,18.0029,18.0107,17.9874,17.9952,590800.0
2011-06-24 14:20:00,23.23,23.24,23.21,23.23,112200.0,17.9952,18.0029,17.9797,17.9952,112200.0
2011-06-24 14:25:00,23.23,23.23,23.22,23.22,60900.0,17.9952,17.9952,17.9874,17.9874,60900.0
2011-06-24 14:30:00,23.22,23.24,23.19,23.19,145000.0,17.9874,18.0029,17.9642,17.9642,145000.0
2011-06-24 14:35:00,23.19,23.21,23.17,23.18,105000.0,17.9642,17.9797,17.9487,17.9564,105000.0
2011-06-24 14:40:00,23.18,23.23,23.17,23.23,103800.0,17.9564,17.9952,17.9487,17.9952,103800.0
2011-06-24 14:45:00,23.23,23.24,23.22,23.22,161900.0,17.9952,18.0029,17.9874,17.9874,161900.0
2011-06-24 14:50:00,23.22,23.26,23.22,23.26,93700.0,17.9874,18.0184,17.9874,18.0184,93700.0
2011-06-24 14:55:00,23.25,23.26,23.23,23.25,365500.0,18.0107,18.0184,17.9952,18.0107,365500.0
2011-06-24 15:00:00,23.26,23.26,23.24,23.25,172900.0,18.0184,18.0184,18.0029,18.0107,172900.0
2011-06-24 15:05:00,23.26,23.26,23.24,23.24,136400.0,18.0184,18.0184,18.0029,18.0029,136400.0
2011-06-24 15:10:00,23.25,23.27,23.24,23.26,211100.0,18.0107,18.0261,18.0029,18.0184,211100.0
2011-06-24 15:15:00,23.26,23.3,23.26,23.28,263200.0,18.0184,18.0494,18.0184,18.0339,263200.0
2011-06-24 15:20:00,23.28,23.3,23.24,23.24,277200.0,18.0339,18.0494,18.0029,18.0029,277200.0
2011-06-24 15:25:00,23.24,23.29,23.24,23.27,142300.0,18.0029,18.0416,18.0029,18.0261,142300.0
2011-06-24 15:30:00,23.27,23.29,23.27,23.27,255400.0,18.0261,18.0416,18.0261,18.0261,255400.0
2011-06-24 15:35:00,23.28,23.29,23.26,23.28,601100.0,18.0339,18.0416,18.0184,18.0339,601100.0
2011-06-24 15:40:00,23.27,23.33,23.27,23.29,235300.0,18.0261,18.0726,18.0261,18.0416,235300.0
2011-06-24 15:45:00,23.28,23.3,23.24,23.29,1105100.0,18.0339,18.0494,18.0029,18.0416,1105100.0
2011-06-24 15:50:00,23.29,23.29,23.24,23.27,484300.0,18.0416,18.0416,18.0029,18.0261,484300.0
2011-06-24 15:55:00,23.27,23.31,23.26,23.26,1134500.0,18.0261,18.0571,18.0184,18.0184,1134500.0
2011-06-27 09:30:00,23.19,23.23,23.05,23.06,226200.0,17.9642,17.9952,17.8557,17.8635,226200.0
2011-06-27 09:35:00,23.06,23.06,22.97,23.0,271700.0,17.8635,17.8635,17.7938,17.817,271700.0
2011-06-27 09:40:00,23.01,23.13,22.97,23.1,303600.0,17.8247,17.9177,17.7938,17.8945,303600.0
2011-06-27 09:45:00,23.1,23.22,23.06,23.21,218100.0,17.8945,17.9874,17.8635,17.9797,218100.0
2011-06-27 09:50:00,23.21,23.21,23.14,23.2,139400.0,17.9797,17.9797,17.9254,17.9719,139400.0
2011-06-27 09:55:00,23.2,23.21,23.13,23.16,185600.0,17.9719,17.9797,17.9177,17.9409,185600.0
2011-06-27 10:00:00,23.16,23.21,23.12,23.21,168100.0,17.9409,17.9797,17.91,17.9797,168100.0
2011-06-27 10:05:00,23.21,23.3,23.2,23.29,152300.0,17.9797,18.0494,17.9719,18.0416,152300.0
2011-06-27 10:10:00,23.3,23.33,23.28,23.31,171400.0,18.0494,18.0726,18.0339,18.0571,171400.0
2011-06-27 10:15:00,23.3,23.32,23.2,23.23,165900.0,18.0494,18.0649,17.9719,17.9952,165900.0
2011-06-27 10:20:00,23.25,23.32,23.24,23.32,136400.0,18.0107,18.0649,18.0029,18.0649,136400.0
2011-06-27 10:25:00,23.32,23.39,23.31,23.37,211300.0,18.0649,18.1191,18.0571,18.1036,211300.0
2011-06-27 10:30:00,23.37,23.38,23.3,23.3,142700.0,18.1036,18.1114,18.0494,18.0494,142700.0
2011-06-27 10:35:00,23.3,23.32,23.29,23.29,66200.0,18.0494,18.0649,18.0416,18.0416,66200.0
2011-06-27 10:40:00,23.29,23.35,23.29,23.35,52800.0,18.0416,18.0881,18.0416,18.0881,52800.0
2011-06-27 10:45:00,23.35,23.4,23.34,23.37,112400.0,18.0881,18.1269,18.0804,18.1036,112400.0
2011-06-27 10:50:00,23.38,23.38,23.29,23.3,131100.0,18.1114,18.1114,18.0416,18.0494,131100.0
2011-06-27 10:55:00,23.3,23.35,23.3,23.31,136500.0,18.0494,18.0881,18.0494,18.0571,136500.0
2011-06-27 11:00:00,23.31,23.36,23.3,23.34,129700.0,18.0571,18.0959,18.0494,18.0804,129700.0
2011-06-27 11:05:00,23.33,23.34,23.26,23.27,103800.0,18.0726,18.0804,18.0184,18.0261,103800.0
2011-06-27 11:10:00,23.26,23.31,23.25,23.3,55900.0,18.0184,18.0571,18.0107,18.0494,55900.0
2011-06-27 11:15:00,23.31,23.32,23.24,23.25,95600.0,18.0571,18.0649,18.0029,18.0107,95600.0
2011-06-27 11:20:00,23.25,23.3,23.24,23.29,95100.0,18.0107,18.0494,18.0029,18.0416,95100.0
2011-06-27 11:25:00,23.29,23.3,23.27,23.29,114400.0,18.0416,18.0494,18.0261,18.0416,114400.0
2011-06-27 11:30:00,23.28,23.3,23.27,23.3,111000.0,18.0339,18.0494,18.0261,18.0494,111000.0
2011-06-27 11:35:00,23.3,23.32,23.29,23.3,91400.0,18.0494,18.0649,18.0416,18.0494,91400.0
2011-06-27 11:40:00,23.29,23.3,23.27,23.28,118900.0,18.0416,18.0494,18.0261,18.0339,118900.0
2011-06-27 11:45:00,23.28,23.33,23.28,23.33,68500.0,18.0339,18.0726,18.0339,18.0726,68500.0
2011-06-27 11:50:00,23.33,23.34,23.3,23.31,154900.0,18.0726,18.0804,18.0494,18.0571,154900.0
2011-06-27 11:55:00,23.31,23.34,23.29,23.31,278500.0,18.0571,18.0804,18.0416,18.0571,278500.0
2011-06-27 12:00:00,23.31,23.34,23.31,23.32,52500.0,18.0571,18.0804,18.0571,18.0649,52500.0
2011-06-27 12:05:00,23.32,23.36,23.32,23.33,64000.0,18.0649,18.0959,18.0649,18.0726,64000.0
2011-06-27 12:10:00,23.33,23.33,23.3,23.3,94600.0,18.0726,18.0726,18.0494,18.0494,94600.0
2011-06-27 12:15:00,23.3,23.31,23.28,23.31,161000.0,18.0494,18.0571,18.0339,18.0571,161000.0
2011-06-27 12:20:00,23.31,23.36,23.3,23.35,166300.0,18.0571,18.0959,18.0494,18.0881,166300.0
2011-06-27 12:25:00,23.36,23.39,23.34,23.36,119100.0,18.0959,18.1191,18.0804,18.0959,119100.0
2011-06-27 12:30:00,23.36,23.38,23.35,23.36,107600.0,18.0959,18.1114,18.0881,18.0959,107600.0
2011-06-27 12:35:00,23.36,23.39,23.36,23.39,132200.0,18.0959,18.1191,18.0959,18.1191,132200.0
2011-06-27 12:40:00,23.39,23.4,23.37,23.38,67900.0,18.1191,18.1269,18.1036,18.1114,67900.0
2011-06-27 12:45:00,23.37,23.38,23.32,23.32,66800.0,18.1036,18.1114,18.0649,18.0649,66800.0
2011-06-27 12:50:00,23.33,23.33,23.32,23.32,17700.0,18.0726,18.0726,18.0649,18.0649,17700.0
2011-06-27 12:55:00,23.32,23.32,23.28,23.29,71300.0,18.0649,18.0649,18.0339,18.0416,71300.0
2011-06-27 13:00:00,23.29,23.32,23.28,23.31,67300.0,18.0416,18.0649,18.0339,18.0571,67300.0
2011-06-27 13:05:00,23.3,23.31,23.3,23.3,26800.0,18.0494,18.0571,18.0494,18.0494,26800.0
2011-06-27 13:10:00,23.31,23.31,23.3,23.31,43500.0,18.0571,18.0571,18.0494,18.0571,43500.0
2011-06-27 13:15:00,23.31,23.31,23.3,23.31,23200.0,18.0571,18.0571,18.0494,18.0571,23200.0
2011-06-27 13:20:00,23.31,23.31,23.27,23.27,66800.0,18.0571,18.0571,18.0261,18.0261,66800.0
2011-06-27 13:25:00,23.27,23.28,23.24,23.26,139100.0,18.0261,18.0339,18.0029,18.0184,139100.0
2011-06-27 13:30:00,23.26,23.28,23.25,23.27,87400.0,18.0184,18.0339,18.0107,18.0261,87400.0
2011-06-27 13:35:00,23.28,23.28,23.26,23.27,61900.0,18.0339,18.0339,18.0184,18.0261,61900.0
2011-06-27 13:40:00,23.26,23.27,23.26,23.27,93500.0,18.0184,18.0261,18.0184,18.0261,93500.0
2011-06-27 13:45:00,23.27,23.27,23.26,23.26,63600.0,18.0261,18.0261,18.0184,18.0184,63600.0
2011-06-27 13:50:00,23.26,23.27,23.24,23.26,182700.0,18.0184,18.0261,18.0029,18.0184,182700.0
2011-06-27 13:55:00,23.26,23.26,23.22,23.23,113000.0,18.0184,18.0184,17.9874,17.9952,113000.0
2011-06-27 14:00:00,23.24,23.31,23.24,23.29,120300.0,18.0029,18.0571,18.0029,18.0416,120300.0
2011-06-27 14:05:00,23.29,23.32,23.28,23.31,121200.0,18.0416,18.0649,18.0339,18.0571,121200.0
2011-06-27 14:10:00,23.3,23.32,23.29,23.32,125300.0,18.0494,18.0649,18.0416,18.0649,125300.0
2011-06-27 14:15:00,23.32,23.32,23.29,23.3,91400.0,18.0649,18.0649,18.0416,18.0494,91400.0
2011-06-27 14:20:00,23.3,23.31,23.27,23.28,201900.0,18.0494,18.0571,18.0261,18.0339,201900.0
2011-06-27 14:25:00,23.28,23.3,23.27,23.29,79500.0,18.0339,18.0494,18.0261,18.0416,79500.0
2011-06-27 14:30:00,23.29,23.3,23.28,23.3,107800.0,18.0416,18.0494,18.0339,18.0494,107800.0
2011-06-27 14:35:00,23.3,23.3,23.28,23.29,114400.0,18.0494,18.0494,18.0339,18.0416,114400.0
2011-06-27 14:40:00,23.29,23.3,23.27,23.28,122700.0,18.0416,18.0494,18.0261,18.0339,122700.0
2011-06-27 14:45:00,23.28,23.29,23.26,23.28,184600.0,18.0339,18.0416,18.0184,18.0339,184600.0
2011-06-27 14:50:00,23.28,23.28,23.27,23.28,51000.0,18.0339,18.0339,18.0261,18.0339,51000.0
2011-06-27 14:55:00,23.27,23.28,23.27,23.27,56200.0,18.0261,18.0339,18.0261,18.0261,56200.0
2011-06-27 15:00:00,23.28,23.28,23.26,23.26,69000.0,18.0339,18.0339,18.0184,18.0184,69000.0
2011-06-27 15:05:00,23.26,23.27,23.25,23.25,90300.0,18.0184,18.0261,18.0107,18.0107,90300.0
2011-06-27 15:10:00,23.25,23.26,23.25,23.26,77700.0,18.0107,18.0184,18.0107,18.0184,77700.0
2011-06-27 15:15:00,23.26,23.26,23.25,23.26,74800.0,18.0184,18.0184,18.0107,18.0184,74800.0
2011-06-27 15:20:00,23.26,23.27,23.25,23.25,159200.0,18.0184,18.0261,18.0107,18.0107,159200.0
2011-06-27 15:25:00,23.26,23.26,23.24,23.25,237200.0,18.0184,18.0184,18.0029,18.0107,237200.0
2011-06-27 15:30:00,23.25,23.26,23.25,23.26,119900.0,18.0107,18.0184,18.0107,18.0184,119900.0
2011-06-27 15:35:00,23.26,23.26,23.22,23.23,199100.0,18.0184,18.0184,17.9874,17.9952,199100.0
2011-06-27 15:40:00,23.23,23.23,23.2,23.22,358400.0,17.9952,17.9952,17.9719,17.9874,358400.0
2011-06-27 15:45:00,23.22,23.22,23.19,23.19,361400.0,17.9874,17.9874,17.9642,17.9642,361400.0
2011-06-27 15:50:00,23.19,23.2,23.16,23.18,283100.0,17.9642,17.9719,17.9409,17.9564,283100.0
2011-06-27 15:55:00,23.18,23.18,23.14,23.15,770300.0,17.9564,17.9564,17.9254,17.9332,770300.0
2011-06-28 09:30:00,23.24,23.25,23.17,23.25,221000.0,18.0029,18.0107,17.9487,18.0107,221000.0
2011-06-28 09:35:00,23.24,23.25,23.21,23.23,198700.0,18.0029,18.0107,17.9797,17.9952,198700.0
2011-06-28 09:40:00,23.24,23.28,23.22,23.28,154800.0,18.0029,18.0339,17.9874,18.0339,154800.0
2011-06-28 09:45:00,23.28,23.34,23.27,23.32,164700.0,18.0339,18.0804,18.0261,18.0649,164700.0
2011-06-28 09:50:00,23.32,23.36,23.29,23.31,143300.0,18.0649,18.0959,18.0416,18.0571,143300.0
2011-06-28 09:55:00,23.32,23.34,23.29,23.34,226400.0,18.0649,18.0804,18.0416,18.0804,226400.0
2011-06-28 10:00:00,23.34,23.39,23.31,23.39,179400.0,18.0804,18.1191,18.0571,18.1191,179400.0
2011-06-28 10:05:00,23.38,23.42,23.35,23.4,242100.0,18.1114,18.1423,18.0881,18.1269,242100.0
2011-06-28 10:10:00,23.39,23.46,23.39,23.46,198100.0,18.1191,18.1733,18.1191,18.1733,198100.0
2011-06-28 10:15:00,23.45,23.5,23.45,23.48,120700.0,18.1656,18.2043,18.1656,18.1888,120700.0
2011-06-28 10:20:00,23.47,23.51,23.47,23.47,318000.0,18.1811,18.2121,18.1811,18.1811,318000.0
2011-06-28 10:25:00,23.48,23.55,23.48,23.54,113300.0,18.1888,18.2431,18.1888,18.2353,113300.0
2011-06-28 10:30:00,23.55,23.59,23.51,23.53,208800.0,18.2431,18.274,18.2121,18.2276,208800.0
2011-06-28 10:35:00,23.52,23.53,23.51,23.53,59800.0,18.2198,18.2276,18.2121,18.2276,59800.0
2011-06-28 10:40:00,23.53,23.56,23.52,23.55,130900.0,18.2276,18.2508,18.2198,18.2431,130900.0
2011-06-28 10:45:00,23.56,23.6,23.55,23.57,203500.0,18.2508,18.2818,18.2431,18.2585,203500.0
2011-06-28 10:50:00,23.57,23.58,23.55,23.57,111600.0,18.2585,18.2663,18.2431,18.2585,111600.0
2011-06-28 10:55:00,23.57,23.57,23.52,23.52,137800.0,18.2585,18.2585,18.2198,18.2198,137800.0
2011-06-28 11:00:00,23.52,23.52,23.48,23.5,107400.0,18.2198,18.2198,18.1888,18.2043,107400.0
2011-06-28 11:05:00,23.49,23.59,23.49,23.59,179900.0,18.1966,18.274,18.1966,18.274,179900.0
2011-06-28 11:10:00,23.59,23.62,23.57,23.62,120700.0,18.274,18.2973,18.2585,18.2973,120700.0
2011-06-28 11:15:00,23.62,23.62,23.59,23.59,141500.0,18.2973,18.2973,18.274,18.274,141500.0
2011-06-28 11:20:00,23.59,23.66,23.59,23.65,489000.0,18.274,18.3283,18.274,18.3205,489000.0
2011-06-28 11:25:00,23.65,23.66,23.62,23.63,129600.0,18.3205,18.3283,18.2973,18.305,129600.0
2011-06-28 11:30:00,23.63,23.65,23.6,23.61,385400.0,18.305,18.3205,18.2818,18.2895,385400.0
2011-06-28 11:35:00,23.61,23.64,23.61,23.64,143900.0,18.2895,18.3128,18.2895,18.3128,143900.0
2011-06-28 11:40:00,23.63,23.66,23.63,23.65,152100.0,18.305,18.3283,18.305,18.3205,152100.0
2011-06-28 11:45:00,23.65,23.7,23.65,23.68,166300.0,18.3205,18.3592,18.3205,18.3438,166300.0
2011-06-28 11:50:00,23.68,23.69,23.65,23.67,176300.0,18.3438,18.3515,18.3205,18.336,176300.0
2011-06-28 11:55:00,23.67,23.68,23.65,23.67,172500.0,18.336,18.3438,18.3205,18.336,172500.0
2011-06-28 12:00:00,23.66,23.67,23.63,23.65,163900.0,18.3283,18.336,18.305,18.3205,163900.0
2011-06-28 12:05:00,23.65,23.65,23.62,23.62,78900.0,18.3205,18.3205,18.2973,18.2973,78900.0
2011-06-28 12:10:00,23.62,23.63,23.57,23.57,112300.0,18.2973,18.305,18.2585,18.2585,112300.0
2011-06-28 12:15:00,23.58,23.59,23.56,23.59,80900.0,18.2663,18.274,18.2508,18.274,80900.0
2011-06-28 12:20:00,23.59,23.59,23.54,23.54,69300.0,18.274,18.274,18.2353,18.2353,69300.0
2011-06-28 12:25:00,23.54,23.55,23.49,23.49,254700.0,18.2353,18.2431,18.1966,18.1966,254700.0
2011-06-28 12:30:00,23.49,23.5,23.48,23.49,115400.0,18.1966,18.2043,18.1888,18.1966,115400.0
2011-06-28 12:35:00,23.48,23.49,23.48,23.48,53400.0,18.1888,18.1966,18.1888,18.1888,53400.0
2011-06-28 12:40:00,23.48,23.5,23.47,23.48,168400.0,18.1888,18.2043,18.1811,18.1888,168400.0
2011-06-28 12:45:00,23.49,23.49,23.46,23.47,104800.0,18.1966,18.1966,18.1733,18.1811,104800.0
2011-06-28 12:50:00,23.47,23.48,23.46,23.46,85900.0,18.1811,18.1888,18.1733,18.1733,85900.0
2011-06-28 12:55:00,23.46,23.47,23.45,23.46,116600.0,18.1733,18.1811,18.1656,18.1733,116600.0
2011-06-28 13:00:00,23.46,23.48,23.44,23.48,101100.0,18.1733,18.1888,18.1578,18.1888,101100.0
2011-06-28 13:05:00,23.48,23.5,23.47,23.47,91200.0,18.1888,18.2043,18.1811,18.1811,91200.0
2011-06-28 13:10:00,23.47,23.48,23.46,23.48,88200.0,18.1811,18.1888,18.1733,18.1888,88200.0
2011-06-28 13:15:00,23.47,23.5,23.47,23.5,58900.0,18.1811,18.2043,18.1811,18.2043,58900.0
2011-06-28 13:20:00,23.5,23.51,23.49,23.5,28800.0,18.2043,18.2121,18.1966,18.2043,28800.0
2011-06-28 13:25:00,23.51,23.52,23.5,23.51,55800.0,18.2121,18.2198,18.2043,18.2121,55800.0
2011-06-28 13:30:00,23.51,23.52,23.48,23.48,145300.0,18.2121,18.2198,18.1888,18.1888,145300.0
2011-06-28 13:35:00,23.48,23.49,23.47,23.47,64000.0,18.1888,18.1966,18.1811,18.1811,64000.0
2011-06-28 13:40:00,23.47,23.5,23.46,23.49,44000.0,18.1811,18.2043,18.1733,18.1966,44000.0
2011-06-28 13:45:00,23.5,23.52,23.49,23.52,82700.0,18.2043,18.2198,18.1966,18.2198,82700.0
2011-06-28 13:50:00,23.51,23.52,23.46,23.48,117100.0,18.2121,18.2198,18.1733,18.1888,117100.0
2011-06-28 13:55:00,23.48,23.5,23.47,23.48,44400.0,18.1888,18.2043,18.1811,18.1888,44400.0
2011-06-28 14:00:00,23.49,23.5,23.48,23.49,59900.0,18.1966,18.2043,18.1888,18.1966,59900.0
2011-06-28 14:05:00,23.49,23.5,23.45,23.46,96800.0,18.1966,18.2043,18.1656,18.1733,96800.0
2011-06-28 14:10:00,23.45,23.46,23.43,23.43,95200.0,18.1656,18.1733,18.1501,18.1501,95200.0
2011-06-28 14:15:00,23.44,23.46,23.43,23.45,93800.0,18.1578,18.1733,18.1501,18.1656,93800.0
2011-06-28 14:20:00,23.45,23.46,23.45,23.45,79000.0,18.1656,18.1733,18.1656,18.1656,79000.0
2011-06-28 14:25:00,23.46,23.49,23.45,23.48,134900.0,18.1733,18.1966,18.1656,18.1888,134900.0
2011-06-28 14:30:00,23.49,23.49,23.47,23.48,114900.0,18.1966,18.1966,18.1811,18.1888,114900.0
2011-06-28 14:35:00,23.47,23.51,23.47,23.48,175600.0,18.1811,18.2121,18.1811,18.1888,175600.0
2011-06-28 14:40:00,23.48,23.49,23.46,23.47,116700.0,18.1888,18.1966,18.1733,18.1811,116700.0
2011-06-28 14:45:00,23.47,23.48,23.45,23.48,144700.0,18.1811,18.1888,18.1656,18.1888,144700.0
2011-06-28 14:50:00,23.48,23.48,23.46,23.48,131300.0,18.1888,18.1888,18.1733,18.1888,131300.0
2011-06-28 14:55:00,23.48,23.49,23.47,23.48,108600.0,18.1888,18.1966,18.1811,18.1888,108600.0
2011-06-28 15:00:00,23.48,23.49,23.47,23.48,120500.0,18.1888,18.1966,18.1811,18.1888,120500.0
2011-06-28 15:05:00,23.48,23.48,23.44,23.47,361800.0,18.1888,18.1888,18.1578,18.1811,361800.0
2011-06-28 15:10:00,23.46,23.47,23.44,23.45,106700.0,18.1733,18.1811,18.1578,18.1656,106700.0
2011-06-28 15:15:00,23.45,23.48,23.43,23.48,285000.0,18.1656,18.1888,18.1501,18.1888,285000.0
2011-06-28 15:20:00,23.47,23.48,23.47,23.47,99800.0,18.1811,18.1888,18.1811,18.1811,99800.0
2011-06-28 15:25:00,23.47,23.48,23.47,23.48,97300.0,18.1811,18.1888,18.1811,18.1888,97300.0
2011-06-28 15:30:00,23.48,23.49,23.47,23.48,193200.0,18.1888,18.1966,18.1811,18.1888,193200.0
2011-06-28 15:35:00,23.48,23.5,23.48,23.48,201900.0,18.1888,18.2043,18.1888,18.1888,201900.0
2011-06-28 15:40:00,23.48,23.49,23.46,23.46,217300.0,18.1888,18.1966,18.1733,18.1733,217300.0
2011-06-28 15:45:00,23.46,23.5,23.45,23.49,452700.0,18.1733,18.2043,18.1656,18.1966,452700.0
2011-06-28 15:50:00,23.49,23.5,23.49,23.49,235200.0,18.1966,18.2043,18.1966,18.1966,235200.0
2011-06-28 15:55:00,23.49,23.49,23.47,23.48,744000.0,18.1966,18.1966,18.1811,18.1888,744000.0
2011-06-29 09:30:00,23.56,23.57,23.38,23.51,313800.0,18.2508,18.2585,18.1114,18.2121,313800.0
2011-06-29 09:35:00,23.52,23.52,23.33,23.34,243700.0,18.2198,18.2198,18.0726,18.0804,243700.0
2011-06-29 09:40:00,23.34,23.34,23.27,23.28,459600.0,18.0804,18.0804,18.0261,18.0339,459600.0
2011-06-29 09:45:00,23.27,23.4,23.27,23.35,395400.0,18.0261,18.1269,18.0261,18.0881,395400.0
2011-06-29 09:50:00,23.35,23.36,23.24,23.25,326900.0,18.0881,18.0959,18.0029,18.0107,326900.0
2011-06-29 09:55:00,23.25,23.28,23.21,23.25,291800.0,18.0107,18.0339,17.9797,18.0107,291800.0
2011-06-29 10:00:00,23.25,23.35,23.21,23.22,551100.0,18.0107,18.0881,17.9797,17.9874,551100.0
2011-06-29 10:05:00,23.21,23.28,23.2,23.24,333700.0,17.9797,18.0339,17.9719,18.0029,333700.0
2011-06-29 10:10:00,23.24,23.25,23.22,23.25,188500.0,18.0029,18.0107,17.9874,18.0107,188500.0
2011-06-29 10:15:00,23.25,23.37,23.25,23.33,214800.0,18.0107,18.1036,18.0107,18.0726,214800.0
2011-06-29 10:20:00,23.33,23.44,23.33,23.41,147300.0,18.0726,18.1578,18.0726,18.1346,147300.0
2011-06-29 10:25:00,23.41,23.42,23.36,23.37,89600.0,18.1346,18.1423,18.0959,18.1036,89600.0
2011-06-29 10:30:00,23.37,23.37,23.33,23.33,101700.0,18.1036,18.1036,18.0726,18.0726,101700.0
2011-06-29 10:35:00,23.34,23.34,23.31,23.34,80700.0,18.0804,18.0804,18.0571,18.0804,80700.0
2011-06-29 10:40:00,23.33,23.35,23.32,23.33,268400.0,18.0726,18.0881,18.0649,18.0726,268400.0
2011-06-29 10:45:00,23.34,23.35,23.32,23.34,128200.0,18.0804,18.0881,18.0649,18.0804,128200.0
2011-06-29 10:50:00,23.34,23.38,23.32,23.38,89900.0,18.0804,18.1114,18.0649,18.1114,89900.0
2011-06-29 10:55:00,23.38,23.45,23.38,23.45,88800.0,18.1114,18.1656,18.1114,18.1656,88800.0
2011-06-29 11:00:00,23.44,23.44,23.39,23.42,88700.0,18.1578,18.1578,18.1191,18.1423,88700.0
2011-06-29 11:05:00,23.42,23.43,23.4,23.42,68900.0,18.1423,18.1501,18.1269,18.1423,68900.0
2011-06-29 11:10:00,23.42,23.42,23.39,23.39,148900.0,18.1423,18.1423,18.1191,18.1191,148900.0
2011-06-29 11:15:00,23.39,23.42,23.37,23.37,235400.0,18.1191,18.1423,18.1036,18.1036,235400.0
2011-06-29 11:20:00,23.37,23.39,23.34,23.34,122100.0,18.1036,18.1191,18.0804,18.0804,122100.0
2011-06-29 11:25:00,23.34,23.36,23.33,23.34,88500.0,18.0804,18.0959,18.0726,18.0804,88500.0
2011-06-29 11:30:00,23.34,23.36,23.32,23.32,81200.0,18.0804,18.0959,18.0649,18.0649,81200.0
2011-06-29 11:35:00,23.32,23.34,23.31,23.33,66600.0,18.0649,18.0804,18.0571,18.0726,66600.0
2011-06-29 11:40:00,23.33,23.35,23.31,23.32,150500.0,18.0726,18.0881,18.0571,18.0649,150500.0
2011-06-29 11:45:00,23.31,23.33,23.3,23.33,85800.0,18.0571,18.0726,18.0494,18.0726,85800.0
2011-06-29 11:50:00,23.34,23.36,23.33,23.36,30500.0,18.0804,18.0959,18.0726,18.0959,30500.0
2011-06-29 11:55:00,23.36,23.38,23.35,23.36,50100.0,18.0959,18.1114,18.0881,18.0959,50100.0
2011-06-29 12:00:00,23.36,23.41,23.36,23.41,49600.0,18.0959,18.1346,18.0959,18.1346,49600.0
2011-06-29 12:05:00,23.41,23.44,23.4,23.41,77300.0,18.1346,18.1578,18.1269,18.1346,77300.0
2011-06-29 12:10:00,23.41,23.41,23.36,23.36,56300.0,18.1346,18.1346,18.0959,18.0959,56300.0
2011-06-29 12:15:00,23.36,23.37,23.35,23.36,37700.0,18.0959,18.1036,18.0881,18.0959,37700.0
2011-06-29 12:20:00,23.36,23.37,23.34,23.35,69700.0,18.0959,18.1036,18.0804,18.0881,69700.0
2011-06-29 12:25:00,23.36,23.37,23.34,23.34,80100.0,18.0959,18.1036,18.0804,18.0804,80100.0
2011-06-29 12:30:00,23.34,23.35,23.31,23.31,239300.0,18.0804,18.0881,18.0571,18.0571,239300.0
2011-06-29 12:35:00,23.32,23.33,23.31,23.32,62400.0,18.0649,18.0726,18.0571,18.0649,62400.0
2011-06-29 12:40:00,23.32,23.34,23.32,23.34,43200.0,18.0649,18.0804,18.0649,18.0804,43200.0
2011-06-29 12:45:00,23.33,23.37,23.33,23.37,81100.0,18.0726,18.1036,18.0726,18.1036,81100.0
2011-06-29 12:50:00,23.37,23.38,23.36,23.37,92700.0,18.1036,18.1114,18.0959,18.1036,92700.0
2011-06-29 12:55:00,23.36,23.37,23.36,23.37,75600.0,18.0959,18.1036,18.0959,18.1036,75600.0
2011-06-29 13:00:00,23.37,23.39,23.34,23.39,102400.0,18.1036,18.1191,18.0804,18.1191,102400.0
2011-06-29 13:05:00,23.39,23.42,23.38,23.42,57300.0,18.1191,18.1423,18.1114,18.1423,57300.0
2011-06-29 13:10:00,23.42,23.44,23.4,23.4,84500.0,18.1423,18.1578,18.1269,18.1269,84500.0
2011-06-29 13:15:00,23.41,23.41,23.39,23.4,67700.0,18.1346,18.1346,18.1191,18.1269,67700.0
2011-06-29 13:20:00,23.39,23.41,23.38,23.41,98500.0,18.1191,18.1346,18.1114,18.1346,98500.0
2011-06-29 13:25:00,23.41,23.41,23.4,23.41,47700.0,18.1346,18.1346,18.1269,18.1346,47700.0
2011-06-29 13:30:00,23.41,23.44,23.4,23.44,81700.0,18.1346,18.1578,18.1269,18.1578,81700.0
2011-06-29 13:35:00,23.44,23.47,23.44,23.46,82900.0,18.1578,18.1811,18.1578,18.1733,82900.0
2011-06-29 13:40:00,23.46,23.47,23.45,23.46,50600.0,18.1733,18.1811,18.1656,18.1733,50600.0
2011-06-29 13:45:00,23.46,23.46,23.45,23.46,41500.0,18.1733,18.1733,18.1656,18.1733,41500.0
2011-06-29 13:50:00,23.46,23.47,23.45,23.45,59100.0,18.1733,18.1811,18.1656,18.1656,59100.0
2011-06-29 13:55:00,23.46,23.46,23.44,23.45,121700.0,18.1733,18.1733,18.1578,18.1656,121700.0
2011-06-29 14:00:00,23.45,23.47,23.44,23.47,132100.0,18.1656,18.1811,18.1578,18.1811,132100.0
2011-06-29 14:05:00,23.47,23.47,23.44,23.45,77600.0,18.1811,18.1811,18.1578,18.1656,77600.0
2011-06-29 14:10:00,23.45,23.47,23.43,23.43,83500.0,18.1656,18.1811,18.1501,18.1501,83500.0
2011-06-29 14:15:00,23.44,23.44,23.43,23.44,50100.0,18.1578,18.1578,18.1501,18.1578,50100.0
2011-06-29 14:20:00,23.44,23.44,23.34,23.35,179600.0,18.1578,18.1578,18.0804,18.0881,179600.0
2011-06-29 14:25:00,23.35,23.36,23.32,23.36,142900.0,18.0881,18.0959,18.0649,18.0959,142900.0
2011-06-29 14:30:00,23.36,23.38,23.34,23.38,77600.0,18.0959,18.1114,18.0804,18.1114,77600.0
2011-06-29 14:35:00,23.37,23.38,23.32,23.33,188300.0,18.1036,18.1114,18.0649,18.0726,188300.0
2011-06-29 14:40:00,23.33,23.33,23.28,23.29,170400.0,18.0726,18.0726,18.0339,18.0416,170400.0
2011-06-29 14:45:00,23.28,23.35,23.28,23.3,166700.0,18.0339,18.0881,18.0339,18.0494,166700.0
2011-06-29 14:50:00,23.3,23.37,23.3,23.37,87600.0,18.0494,18.1036,18.0494,18.1036,87600.0
2011-06-29 14:55:00,23.37,23.38,23.35,23.38,86200.0,18.1036,18.1114,18.0881,18.1114,86200.0
2011-06-29 15:00:00,23.38,23.42,23.38,23.4,131100.0,18.1114,18.1423,18.1114,18.1269,131100.0
2011-06-29 15:05:00,23.39,23.4,23.37,23.38,42400.0,18.1191,18.1269,18.1036,18.1114,42400.0
2011-06-29 15:10:00,23.38,23.41,23.35,23.36,150300.0,18.1114,18.1346,18.0881,18.0959,150300.0
2011-06-29 15:15:00,23.37,23.39,23.35,23.36,148800.0,18.1036,18.1191,18.0881,18.0959,148800.0
2011-06-29 15:20:00,23.37,23.39,23.36,23.39,340900.0,18.1036,18.1191,18.0959,18.1191,340900.0
2011-06-29 15:25:00,23.39,23.42,23.38,23.38,169400.0,18.1191,18.1423,18.1114,18.1114,169400.0
2011-06-29 15:30:00,23.39,23.41,23.38,23.41,100200.0,18.1191,18.1346,18.1114,18.1346,100200.0
2011-06-29 15:35:00,23.41,23.41,23.39,23.39,190500.0,18.1346,18.1346,18.1191,18.1191,190500.0
2011-06-29 15:40:00,23.39,23.41,23.39,23.39,124000.0,18.1191,18.1346,18.1191,18.1191,124000.0
2011-06-29 15:45:00,23.4,23.41,23.37,23.38,371600.0,18.1269,18.1346,18.1036,18.1114,371600.0
2011-06-29 15:50:00,23.38,23.43,23.37,23.43,244700.0,18.1114,18.1501,18.1036,18.1501,244700.0
2011-06-29 15:55:00,23.42,23.43,23.38,23.39,463900.0,18.1423,18.1501,18.1114,18.1191,463900.0
2011-06-30 09:30:00,23.46,23.47,23.42,23.45,204400.0,18.1733,18.1811,18.1423,18.1656,204400.0
2011-06-30 09:35:00,23.45,23.48,23.35,23.47,270300.0,18.1656,18.1888,18.0881,18.1811,270300.0
2011-06-30 09:40:00,23.46,23.51,23.44,23.49,188800.0,18.1733,18.2121,18.1578,18.1966,188800.0
2011-06-30 09:45:00,23.5,23.63,23.49,23.51,177600.0,18.2043,18.305,18.1966,18.2121,177600.0
2011-06-30 09:50:00,23.51,23.53,23.44,23.46,169300.0,18.2121,18.2276,18.1578,18.1733,169300.0
2011-06-30 09:55:00,23.47,23.47,23.37,23.37,144300.0,18.1811,18.1811,18.1036,18.1036,144300.0
2011-06-30 10:00:00,23.38,23.45,23.38,23.44,106400.0,18.1114,18.1656,18.1114,18.1578,106400.0
2011-06-30 10:05:00,23.44,23.48,23.43,23.45,85700.0,18.1578,18.1888,18.1501,18.1656,85700.0
2011-06-30 10:10:00,23.44,23.47,23.43,23.44,112900.0,18.1578,18.1811,18.1501,18.1578,112900.0
2011-06-30 10:15:00,23.44,23.44,23.38,23.38,114300.0,18.1578,18.1578,18.1114,18.1114,114300.0
2011-06-30 10:20:00,23.38,23.42,23.38,23.39,225200.0,18.1114,18.1423,18.1114,18.1191,225200.0
2011-06-30 10:25:00,23.39,23.4,23.35,23.37,150600.0,18.1191,18.1269,18.0881,18.1036,150600.0
2011-06-30 10:30:00,23.36,23.37,23.33,23.33,176100.0,18.0959,18.1036,18.0726,18.0726,176100.0
2011-06-30 10:35:00,23.34,23.36,23.33,23.36,89200.0,18.0804,18.0959,18.0726,18.0959,89200.0
2011-06-30 10:40:00,23.36,23.36,23.31,23.33,148700.0,18.0959,18.0959,18.0571,18.0726,148700.0
2011-06-30 10:45:00,23.33,23.33,23.31,23.32,71700.0,18.0726,18.0726,18.0571,18.0649,71700.0
2011-06-30 10:50:00,23.32,23.35,23.31,23.35,92200.0,18.0649,18.0881,18.0571,18.0881,92200.0
2011-06-30 10:55:00,23.35,23.35,23.34,23.35,67300.0,18.0881,18.0881,18.0804,18.0881,67300.0
2011-06-30 11:00:00,23.34,23.38,23.34,23.37,170700.0,18.0804,18.1114,18.0804,18.1036,170700.0
2011-06-30 11:05:00,23.38,23.39,23.35,23.35,110800.0,18.1114,18.1191,18.0881,18.0881,110800.0
2011-06-30 11:10:00,23.35,23.35,23.29,23.3,502300.0,18.0881,18.0881,18.0416,18.0494,502300.0
2011-06-30 11:15:00,23.3,23.31,23.25,23.26,337500.0,18.0494,18.0571,18.0107,18.0184,337500.0
2011-06-30 11:20:00,23.25,23.26,23.21,23.21,251500.0,18.0107,18.0184,17.9797,17.9797,251500.0
2011-06-30 11:25:00,23.21,23.26,23.19,23.23,299900.0,17.9797,18.0184,17.9642,17.9952,299900.0
2011-06-30 11:30:00,23.24,23.31,23.24,23.3,300900.0,18.0029,18.0571,18.0029,18.0494,300900.0
2011-06-30 11:35:00,23.3,23.35,23.3,23.33,222900.0,18.0494,18.0881,18.0494,18.0726,222900.0
2011-06-30 11:40:00,23.33,23.33,23.28,23.32,132100.0,18.0726,18.0726,18.0339,18.0649,132100.0
2011-06-30 11:45:00,23.32,23.35,23.31,23.31,158800.0,18.0649,18.0881,18.0571,18.0571,158800.0
2011-06-30 11:50:00,23.31,23.34,23.28,23.32,190800.0,18.0571,18.0804,18.0339,18.0649,190800.0
2011-06-30 11:55:00,23.33,23.35,23.32,23.34,62000.0,18.0726,18.0881,18.0649,18.0804,62000.0
2011-06-30 12:00:00,23.34,23.35,23.34,23.35,63600.0,18.0804,18.0881,18.0804,18.0881,63600.0
2011-06-30 12:05:00,23.34,23.36,23.34,23.36,29300.0,18.0804,18.0959,18.0804,18.0959,29300.0
2011-06-30 12:10:00,23.36,23.38,23.33,23.35,173300.0,18.0959,18.1114,18.0726,18.0881,173300.0
2011-06-30 12:15:00,23.34,23.35,23.33,23.35,56500.0,18.0804,18.0881,18.0726,18.0881,56500.0
2011-06-30 12:20:00,23.35,23.35,23.31,23.31,46400.0,18.0881,18.0881,18.0571,18.0571,46400.0
2011-06-30 12:25:00,23.32,23.32,23.31,23.32,44500.0,18.0649,18.0649,18.0571,18.0649,44500.0
2011-06-30 12:30:00,23.31,23.33,23.31,23.32,35300.0,18.0571,18.0726,18.0571,18.0649,35300.0
2011-06-30 12:35:00,23.33,23.36,23.33,23.36,42700.0,18.0726,18.0959,18.0726,18.0959,42700.0
2011-06-30 12:40:00,23.36,23.36,23.34,23.34,18100.0,18.0959,18.0959,18.0804,18.0804,18100.0
2011-06-30 12:45:00,23.34,23.38,23.34,23.36,66200.0,18.0804,18.1114,18.0804,18.0959,66200.0
2011-06-30 12:50:00,23.36,23.39,23.36,23.37,46800.0,18.0959,18.1191,18.0959,18.1036,46800.0
2011-06-30 12:55:00,23.38,23.38,23.36,23.37,45700.0,18.1114,18.1114,18.0959,18.1036,45700.0
2011-06-30 13:00:00,23.37,23.38,23.36,23.37,39900.0,18.1036,18.1114,18.0959,18.1036,39900.0
2011-06-30 13:05:00,23.38,23.38,23.36,23.36,73100.0,18.1114,18.1114,18.0959,18.0959,73100.0
2011-06-30 13:10:00,23.36,23.37,23.36,23.36,54300.0,18.0959,18.1036,18.0959,18.0959,54300.0
2011-06-30 13:15:00,23.37,23.38,23.36,23.38,53500.0,18.1036,18.1114,18.0959,18.1114,53500.0
2011-06-30 13:20:00,23.37,23.38,23.36,23.37,53500.0,18.1036,18.1114,18.0959,18.1036,53500.0
2011-06-30 13:25:00,23.36,23.37,23.35,23.37,52100.0,18.0959,18.1036,18.0881,18.1036,52100.0
2011-06-30 13:30:00,23.36,23.37,23.36,23.37,13100.0,18.0959,18.1036,18.0959,18.1036,13100.0
2011-06-30 13:35:00,23.37,23.37,23.34,23.35,44100.0,18.1036,18.1036,18.0804,18.0881,44100.0
2011-06-30 13:40:00,23.34,23.35,23.34,23.34,35600.0,18.0804,18.0881,18.0804,18.0804,35600.0
2011-06-30 13:45:00,23.34,23.36,23.34,23.36,45200.0,18.0804,18.0959,18.0804,18.0959,45200.0
2011-06-30 13:50:00,23.36,23.36,23.35,23.35,12600.0,18.0959,18.0959,18.0881,18.0881,12600.0
2011-06-30 13:55:00,23.36,23.37,23.35,23.37,49000.0,18.0959,18.1036,18.0881,18.1036,49000.0
2011-06-30 14:00:00,23.36,23.37,23.36,23.37,32800.0,18.0959,18.1036,18.0959,18.1036,32800.0
2011-06-30 14:05:00,23.37,23.37,23.34,23.35,56800.0,18.1036,18.1036,18.0804,18.0881,56800.0
2011-06-30 14:10:00,23.35,23.35,23.34,23.34,56700.0,18.0881,18.0881,18.0804,18.0804,56700.0
2011-06-30 14:15:00,23.34,23.35,23.32,23.33,54500.0,18.0804,18.0881,18.0649,18.0726,54500.0
2011-06-30 14:20:00,23.34,23.35,23.33,23.35,64700.0,18.0804,18.0881,18.0726,18.0881,64700.0
2011-06-30 14:25:00,23.36,23.36,23.33,23.33,98300.0,18.0959,18.0959,18.0726,18.0726,98300.0
2011-06-30 14:30:00,23.33,23.34,23.32,23.32,35700.0,18.0726,18.0804,18.0649,18.0649,35700.0
2011-06-30 14:35:00,23.33,23.34,23.3,23.31,121400.0,18.0726,18.0804,18.0494,18.0571,121400.0
2011-06-30 14:40:00,23.3,23.32,23.3,23.32,68500.0,18.0494,18.0649,18.0494,18.0649,68500.0
2011-06-30 14:45:00,23.31,23.32,23.28,23.28,104900.0,18.0571,18.0649,18.0339,18.0339,104900.0
2011-06-30 14:50:00,23.28,23.3,23.28,23.3,156400.0,18.0339,18.0494,18.0339,18.0494,156400.0
2011-06-30 14:55:00,23.3,23.3,23.27,23.28,90900.0,18.0494,18.0494,18.0261,18.0339,90900.0
2011-06-30 15:00:00,23.29,23.3,23.27,23.29,136900.0,18.0416,18.0494,18.0261,18.0416,136900.0
2011-06-30 15:05:00,23.29,23.32,23.28,23.32,85500.0,18.0416,18.0649,18.0339,18.0649,85500.0
2011-06-30 15:10:00,23.32,23.32,23.31,23.32,43400.0,18.0649,18.0649,18.0571,18.0649,43400.0
2011-06-30 15:15:00,23.32,23.33,23.31,23.33,82700.0,18.0649,18.0726,18.0571,18.0726,82700.0
2011-06-30 15:20:00,23.33,23.35,23.32,23.34,100500.0,18.0726,18.0881,18.0649,18.0804,100500.0
2011-06-30 15:25:00,23.34,23.36,23.33,23.34,111100.0,18.0804,18.0959,18.0726,18.0804,111100.0
2011-06-30 15:30:00,23.34,23.36,23.33,23.36,160500.0,18.0804,18.0959,18.0726,18.0959,160500.0
2011-06-30 15:35:00,23.35,23.36,23.33,23.33,184500.0,18.0881,18.0959,18.0726,18.0726,184500.0
2011-06-30 15:40:00,23.34,23.35,23.33,23.34,211700.0,18.0804,18.0881,18.0726,18.0804,211700.0
2011-06-30 15:45:00,23.34,23.35,23.31,23.32,304600.0,18.0804,18.0881,18.0571,18.0649,304600.0
2011-06-30 15:50:00,23.32,23.32,23.31,23.32,144900.0,18.0649,18.0649,18.0571,18.0649,144900.0
2011-06-30 15:55:00,23.31,23.33,23.31,23.32,512300.0,18.0571,18.0726,18.0571,18.0649,512300.0
2011-07-01 09:30:00,23.3,23.44,23.3,23.34,186600.0,18.0494,18.1578,18.0494,18.0804,186600.0
2011-07-01 09:35:00,23.34,23.39,23.32,23.39,92800.0,18.0804,18.1191,18.0649,18.1191,92800.0
2011-07-01 09:40:00,23.39,23.41,23.33,23.41,149700.0,18.1191,18.1346,18.0726,18.1346,149700.0
2011-07-01 09:45:00,23.41,23.54,23.41,23.48,176100.0,18.1346,18.2353,18.1346,18.1888,176100.0
2011-07-01 09:50:00,23.47,23.51,23.43,23.5,81800.0,18.1811,18.2121,18.1501,18.2043,81800.0
2011-07-01 09:55:00,23.49,23.51,23.42,23.45,114600.0,18.1966,18.2121,18.1423,18.1656,114600.0
2011-07-01 10:00:00,23.45,23.66,23.45,23.6,284000.0,18.1656,18.3283,18.1656,18.2818,284000.0
2011-07-01 10:05:00,23.6,23.6,23.55,23.56,125300.0,18.2818,18.2818,18.2431,18.2508,125300.0
2011-07-01 10:10:00,23.55,23.69,23.55,23.69,164600.0,18.2431,18.3515,18.2431,18.3515,164600.0
2011-07-01 10:15:00,23.69,23.71,23.62,23.64,208300.0,18.3515,18.367,18.2973,18.3128,208300.0
2011-07-01 10:20:00,23.64,23.73,23.64,23.69,127800.0,18.3128,18.3825,18.3128,18.3515,127800.0
2011-07-01 10:25:00,23.7,23.71,23.65,23.68,142900.0,18.3592,18.367,18.3205,18.3438,142900.0
2011-07-01 10:30:00,23.68,23.75,23.66,23.73,189800.0,18.3438,18.398,18.3283,18.3825,189800.0
2011-07-01 10:35:00,23.74,23.76,23.7,23.73,116700.0,18.3902,18.4057,18.3592,18.3825,116700.0
2011-07-01 10:40:00,23.72,23.73,23.67,23.68,84200.0,18.3747,18.3825,18.336,18.3438,84200.0
2011-07-01 10:45:00,23.69,23.69,23.63,23.63,84500.0,18.3515,18.3515,18.305,18.305,84500.0
2011-07-01 10:50:00,23.63,23.69,23.63,23.66,90400.0,18.305,18.3515,18.305,18.3283,90400.0
2011-07-01 10:55:00,23.66,23.66,23.6,23.62,55200.0,18.3283,18.3283,18.2818,18.2973,55200.0
2011-07-01 11:00:00,23.61,23.62,23.6,23.61,78000.0,18.2895,18.2973,18.2818,18.2895,78000.0
2011-07-01 11:05:00,23.62,23.64,23.6,23.64,43400.0,18.2973,18.3128,18.2818,18.3128,43400.0
2011-07-01 11:10:00,23.65,23.65,23.6,23.61,63000.0,18.3205,18.3205,18.2818,18.2895,63000.0
2011-07-01 11:15:00,23.62,23.65,23.61,23.65,49100.0,18.2973,18.3205,18.2895,18.3205,49100.0
2011-07-01 11:20:00,23.65,23.66,23.65,23.66,28300.0,18.3205,18.3283,18.3205,18.3283,28300.0
2011-07-01 11:25:00,23.66,23.71,23.65,23.71,69400.0,18.3283,18.367,18.3205,18.367,69400.0
2011-07-01 11:30:00,23.71,23.73,23.69,23.71,144400.0,18.367,18.3825,18.3515,18.367,144400.0
2011-07-01 11:35:00,23.72,23.73,23.67,23.69,68800.0,18.3747,18.3825,18.336,18.3515,68800.0
2011-07-01 11:40:00,23.69,23.71,23.68,23.7,61300.0,18.3515,18.367,18.3438,18.3592,61300.0
2011-07-01 11:45:00,23.7,23.73,23.69,23.73,82500.0,18.3592,18.3825,18.3515,18.3825,82500.0
2011-07-01 11:50:00,23.73,23.75,23.71,23.72,54800.0,18.3825,18.398,18.367,18.3747,54800.0
2011-07-01 11:55:00,23.73,23.75,23.72,23.75,25700.0,18.3825,18.398,18.3747,18.398,25700.0
2011-07-01 12:00:00,23.75,23.75,23.71,23.72,98800.0,18.398,18.398,18.367,18.3747,98800.0
2011-07-01 12:05:00,23.72,23.72,23.7,23.7,73300.0,18.3747,18.3747,18.3592,18.3592,73300.0
2011-07-01 12:10:00,23.7,23.71,23.69,23.71,31900.0,18.3592,18.367,18.3515,18.367,31900.0
2011-07-01 12:15:00,23.71,23.71,23.67,23.7,52100.0,18.367,18.367,18.336,18.3592,52100.0
2011-07-01 12:20:00,23.7,23.7,23.69,23.69,121700.0,18.3592,18.3592,18.3515,18.3515,121700.0
2011-07-01 12:25:00,23.68,23.69,23.67,23.68,66200.0,18.3438,18.3515,18.336,18.3438,66200.0
2011-07-01 12:30:00,23.68,23.68,23.65,23.66,90200.0,18.3438,18.3438,18.3205,18.3283,90200.0
2011-07-01 12:35:00,23.67,23.69,23.66,23.69,38700.0,18.336,18.3515,18.3283,18.3515,38700.0
2011-07-01 12:40:00,23.69,23.7,23.66,23.67,42100.0,18.3515,18.3592,18.3283,18.336,42100.0
2011-07-01 12:45:00,23.67,23.69,23.67,23.69,21200.0,18.336,18.3515,18.336,18.3515,21200.0
2011-07-01 12:50:00,23.69,23.69,23.67,23.69,44200.0,18.3515,18.3515,18.336,18.3515,44200.0
2011-07-01 12:55:00,23.7,23.7,23.69,23.69,28000.0,18.3592,18.3592,18.3515,18.3515,28000.0
2011-07-01 13:00:00,23.7,23.73,23.69,23.73,57300.0,18.3592,18.3825,18.3515,18.3825,57300.0
2011-07-01 13:05:00,23.73,23.77,23.71,23.77,84200.0,18.3825,18.4135,18.367,18.4135,84200.0
2011-07-01 13:10:00,23.76,23.77,23.74,23.75,21200.0,18.4057,18.4135,18.3902,18.398,21200.0
2011-07-01 13:15:00,23.75,23.76,23.73,23.73,39600.0,18.398,18.4057,18.3825,18.3825,39600.0
2011-07-01 13:20:00,23.73,23.75,23.73,23.74,22700.0,18.3825,18.398,18.3825,18.3902,22700.0
2011-07-01 13:25:00,23.74,23.77,23.73,23.75,110400.0,18.3902,18.4135,18.3825,18.398,110400.0
2011-07-01 13:30:00,23.76,23.78,23.75,23.77,50300.0,18.4057,18.4212,18.398,18.4135,50300.0
2011-07-01 13:35:00,23.77,23.8,23.76,23.79,67500.0,18.4135,18.4367,18.4057,18.429,67500.0
2011-07-01 13:40:00,23.78,23.79,23.76,23.77,62300.0,18.4212,18.429,18.4057,18.4135,62300.0
2011-07-01 13:45:00,23.77,23.79,23.76,23.76,88100.0,18.4135,18.429,18.4057,18.4057,88100.0
2011-07-01 13:50:00,23.76,23.8,23.76,23.8,88000.0,18.4057,18.4367,18.4057,18.4367,88000.0
2011-07-01 13:55:00,23.8,23.8,23.79,23.79,22200.0,18.4367,18.4367,18.429,18.429,22200.0
2011-07-01 14:00:00,23.8,23.82,23.79,23.8,118900.0,18.4367,18.4522,18.429,18.4367,118900.0
2011-07-01 14:05:00,23.81,23.81,23.8,23.81,23400.0,18.4445,18.4445,18.4367,18.4445,23400.0
2011-07-01 14:10:00,23.8,23.83,23.8,23.82,71100.0,18.4367,18.46,18.4367,18.4522,71100.0
2011-07-01 14:15:00,23.83,23.84,23.82,23.83,144500.0,18.46,18.4677,18.4522,18.46,144500.0
2011-07-01 14:20:00,23.83,23.85,23.83,23.85,32300.0,18.46,18.4754,18.46,18.4754,32300.0
2011-07-01 14:25:00,23.85,23.85,23.83,23.84,39600.0,18.4754,18.4754,18.46,18.4677,39600.0
2011-07-01 14:30:00,23.84,23.86,23.83,23.85,58200.0,18.4677,18.4832,18.46,18.4754,58200.0
2011-07-01 14:35:00,23.85,23.86,23.84,23.85,46700.0,18.4754,18.4832,18.4677,18.4754,46700.0
2011-07-01 14:40:00,23.84,23.88,23.83,23.87,160000.0,18.4677,18.4987,18.46,18.4909,160000.0
2011-07-01 14:45:00,23.87,23.89,23.86,23.89,68000.0,18.4909,18.5064,18.4832,18.5064,68000.0
2011-07-01 14:50:00,23.89,23.9,23.87,23.87,189400.0,18.5064,18.5142,18.4909,18.4909,189400.0
2011-07-01 14:55:00,23.88,23.91,23.86,23.9,141600.0,18.4987,18.5219,18.4832,18.5142,141600.0
2011-07-01 15:00:00,23.9,23.91,23.89,23.9,81200.0,18.5142,18.5219,18.5064,18.5142,81200.0
2011-07-01 15:05:00,23.89,23.91,23.86,23.87,88200.0,18.5064,18.5219,18.4832,18.4909,88200.0
2011-07-01 15:10:00,23.87,23.87,23.85,23.87,132200.0,18.4909,18.4909,18.4754,18.4909,132200.0
2011-07-01 15:15:00,23.87,23.88,23.81,23.81,319100.0,18.4909,18.4987,18.4445,18.4445,319100.0
2011-07-01 15:20:00,23.81,23.84,23.81,23.83,114000.0,18.4445,18.4677,18.4445,18.46,114000.0
2011-07-01 15:25:00,23.82,23.85,23.82,23.84,111700.0,18.4522,18.4754,18.4522,18.4677,111700.0
2011-07-01 15:30:00,23.83,23.85,23.82,23.85,89300.0,18.46,18.4754,18.4522,18.4754,89300.0
2011-07-01 15:35:00,23.85,23.85,23.82,23.84,124400.0,18.4754,18.4754,18.4522,18.4677,124400.0
2011-07-01 15:40:00,23.84,23.88,23.84,23.87,182800.0,18.4677,18.4987,18.4677,18.4909,182800.0
2011-07-01 15:45:00,23.86,23.88,23.85,23.88,228900.0,18.4832,18.4987,18.4754,18.4987,228900.0
2011-07-01 15:50:00,23.88,23.88,23.83,23.84,317400.0,18.4987,18.4987,18.46,18.4677,317400.0
2011-07-01 15:55:00,23.84,23.84,23.81,23.83,489600.0,18.4677,18.4677,18.4445,18.46,489600.0
2011-07-05 09:30:00,23.81,23.81,23.69,23.71,134100.0,18.4445,18.4445,18.3515,18.367,134100.0
2011-07-05 09:35:00,23.72,23.75,23.57,23.6,132300.0,18.3747,18.398,18.2585,18.2818,132300.0
2011-07-05 09:40:00,23.6,23.69,23.58,23.69,101600.0,18.2818,18.3515,18.2663,18.3515,101600.0
2011-07-05 09:45:00,23.69,23.76,23.67,23.71,95300.0,18.3515,18.4057,18.336,18.367,95300.0
2011-07-05 09:50:00,23.7,23.71,23.67,23.68,46700.0,18.3592,18.367,18.336,18.3438,46700.0
2011-07-05 09:55:00,23.68,23.7,23.64,23.69,77800.0,18.3438,18.3592,18.3128,18.3515,77800.0
2011-07-05 10:00:00,23.69,23.69,23.64,23.67,93700.0,18.3515,18.3515,18.3128,18.336,93700.0
2011-07-05 10:05:00,23.67,23.69,23.64,23.65,84400.0,18.336,18.3515,18.3128,18.3205,84400.0
2011-07-05 10:10:00,23.66,23.71,23.66,23.69,113100.0,18.3283,18.367,18.3283,18.3515,113100.0
2011-07-05 10:15:00,23.69,23.69,23.63,23.67,113800.0,18.3515,18.3515,18.305,18.336,113800.0
2011-07-05 10:20:00,23.67,23.69,23.66,23.66,88000.0,18.336,18.3515,18.3283,18.3283,88000.0
2011-07-05 10:25:00,23.66,23.69,23.66,23.69,60700.0,18.3283,18.3515,18.3283,18.3515,60700.0
2011-07-05 10:30:00,23.68,23.7,23.63,23.65,73000.0,18.3438,18.3592,18.305,18.3205,73000.0
2011-07-05 10:35:00,23.64,23.66,23.61,23.62,34400.0,18.3128,18.3283,18.2895,18.2973,34400.0
2011-07-05 10:40:00,23.62,23.64,23.58,23.58,85700.0,18.2973,18.3128,18.2663,18.2663,85700.0
2011-07-05 10:45:00,23.58,23.61,23.55,23.55,82300.0,18.2663,18.2895,18.2431,18.2431,82300.0
2011-07-05 10:50:00,23.55,23.58,23.52,23.54,134300.0,18.2431,18.2663,18.2198,18.2353,134300.0
2011-07-05 10:55:00,23.53,23.55,23.5,23.51,123300.0,18.2276,18.2431,18.2043,18.2121,123300.0
2011-07-05 11:00:00,23.51,23.53,23.51,23.51,67600.0,18.2121,18.2276,18.2121,18.2121,67600.0
2011-07-05 11:05:00,23.51,23.52,23.48,23.5,136900.0,18.2121,18.2198,18.1888,18.2043,136900.0
2011-07-05 11:10:00,23.5,23.52,23.49,23.52,139400.0,18.2043,18.2198,18.1966,18.2198,139400.0
2011-07-05 11:15:00,23.53,23.55,23.51,23.55,303200.0,18.2276,18.2431,18.2121,18.2431,303200.0
2011-07-05 11:20:00,23.55,23.55,23.53,23.54,25800.0,18.2431,18.2431,18.2276,18.2353,25800.0
2011-07-05 11:25:00,23.54,23.55,23.5,23.51,90100.0,18.2353,18.2431,18.2043,18.2121,90100.0
2011-07-05 11:30:00,23.5,23.53,23.49,23.51,75100.0,18.2043,18.2276,18.1966,18.2121,75100.0
2011-07-05 11:35:00,23.51,23.52,23.5,23.52,41000.0,18.2121,18.2198,18.2043,18.2198,41000.0
2011-07-05 11:40:00,23.52,23.56,23.51,23.55,68800.0,18.2198,18.2508,18.2121,18.2431,68800.0
2011-07-05 11:45:00,23.55,23.57,23.51,23.52,138800.0,18.2431,18.2585,18.2121,18.2198,138800.0
2011-07-05 11:50:00,23.53,23.53,23.51,23.52,30700.0,18.2276,18.2276,18.2121,18.2198,30700.0
2011-07-05 11:55:00,23.52,23.53,23.51,23.53,43200.0,18.2198,18.2276,18.2121,18.2276,43200.0
2011-07-05 12:00:00,23.53,23.55,23.53,23.54,30500.0,18.2276,18.2431,18.2276,18.2353,30500.0
2011-07-05 12:05:00,23.55,23.56,23.54,23.55,29700.0,18.2431,18.2508,18.2353,18.2431,29700.0
2011-07-05 12:10:00,23.56,23.57,23.55,23.57,21000.0,18.2508,18.2585,18.2431,18.2585,21000.0
2011-07-05 12:15:00,23.57,23.57,23.55,23.55,80500.0,18.2585,18.2585,18.2431,18.2431,80500.0
2011-07-05 12:20:00,23.55,23.55,23.52,23.53,35600.0,18.2431,18.2431,18.2198,18.2276,35600.0
2011-07-05 12:25:00,23.53,23.55,23.53,23.54,33400.0,18.2276,18.2431,18.2276,18.2353,33400.0
2011-07-05 12:30:00,23.54,23.56,23.53,23.54,58600.0,18.2353,18.2508,18.2276,18.2353,58600.0
2011-07-05 12:35:00,23.54,23.54,23.53,23.53,24500.0,18.2353,18.2353,18.2276,18.2276,24500.0
2011-07-05 12:40:00,23.53,23.54,23.53,23.54,33700.0,18.2276,18.2353,18.2276,18.2353,33700.0
2011-07-05 12:45:00,23.54,23.56,23.53,23.55,113200.0,18.2353,18.2508,18.2276,18.2431,113200.0
2011-07-05 12:50:00,23.56,23.57,23.55,23.57,24000.0,18.2508,18.2585,18.2431,18.2585,24000.0
2011-07-05 12:55:00,23.57,23.59,23.55,23.55,149600.0,18.2585,18.274,18.2431,18.2431,149600.0
2011-07-05 13:00:00,23.55,23.58,23.55,23.56,60000.0,18.2431,18.2663,18.2431,18.2508,60000.0
2011-07-05 13:05:00,23.57,23.58,23.54,23.55,48700.0,18.2585,18.2663,18.2353,18.2431,48700.0
2011-07-05 13:10:00,23.55,23.56,23.54,23.56,18500.0,18.2431,18.2508,18.2353,18.2508,18500.0
2011-07-05 13:15:00,23.56,23.59,23.55,23.59,86500.0,18.2508,18.274,18.2431,18.274,86500.0
2011-07-05 13:20:00,23.59,23.6,23.58,23.6,15400.0,18.274,18.2818,18.2663,18.2818,15400.0
2011-07-05 13:25:00,23.6,23.61,23.6,23.61,16600.0,18.2818,18.2895,18.2818,18.2895,16600.0
2011-07-05 13:30:00,23.61,23.61,23.59,23.6,23000.0,18.2895,18.2895,18.274,18.2818,23000.0
2011-07-05 13:35:00,23.6,23.61,23.59,23.6,40700.0,18.2818,18.2895,18.274,18.2818,40700.0
2011-07-05 13:40:00,23.6,23.61,23.59,23.59,27200.0,18.2818,18.2895,18.274,18.274,27200.0
2011-07-05 13:45:00,23.59,23.62,23.59,23.61,57200.0,18.274,18.2973,18.274,18.2895,57200.0
2011-07-05 13:50:00,23.61,23.62,23.6,23.62,44000.0,18.2895,18.2973,18.2818,18.2973,44000.0
2011-07-05 13:55:00,23.62,23.63,23.61,23.63,22500.0,18.2973,18.305,18.2895,18.305,22500.0
2011-07-05 14:00:00,23.63,23.65,23.57,23.59,237600.0,18.305,18.3205,18.2585,18.274,237600.0
2011-07-05 14:05:00,23.58,23.59,23.53,23.53,145200.0,18.2663,18.274,18.2276,18.2276,145200.0
2011-07-05 14:10:00,23.53,23.57,23.52,23.56,168400.0,18.2276,18.2585,18.2198,18.2508,168400.0
2011-07-05 14:15:00,23.56,23.56,23.5,23.51,106000.0,18.2508,18.2508,18.2043,18.2121,106000.0
2011-07-05 14:20:00,23.5,23.52,23.46,23.49,109800.0,18.2043,18.2198,18.1733,18.1966,109800.0
2011-07-05 14:25:00,23.48,23.48,23.45,23.45,164500.0,18.1888,18.1888,18.1656,18.1656,164500.0
2011-07-05 14:30:00,23.45,23.45,23.44,23.45,88500.0,18.1656,18.1656,18.1578,18.1656,88500.0
2011-07-05 14:35:00,23.44,23.5,23.44,23.5,168300.0,18.1578,18.2043,18.1578,18.2043,168300.0
2011-07-05 14:40:00,23.5,23.5,23.45,23.46,129500.0,18.2043,18.2043,18.1656,18.1733,129500.0
2011-07-05 14:45:00,23.46,23.51,23.46,23.51,353000.0,18.1733,18.2121,18.1733,18.2121,353000.0
2011-07-05 14:50:00,23.51,23.51,23.49,23.5,48300.0,18.2121,18.2121,18.1966,18.2043,48300.0
2011-07-05 14:55:00,23.5,23.51,23.49,23.51,73800.0,18.2043,18.2121,18.1966,18.2121,73800.0
2011-07-05 15:00:00,23.51,23.51,23.47,23.48,101300.0,18.2121,18.2121,18.1811,18.1888,101300.0
2011-07-05 15:05:00,23.48,23.51,23.48,23.51,85800.0,18.1888,18.2121,18.1888,18.2121,85800.0
2011-07-05 15:10:00,23.51,23.51,23.48,23.49,61800.0,18.2121,18.2121,18.1888,18.1966,61800.0
2011-07-05 15:15:00,23.5,23.52,23.48,23.5,116900.0,18.2043,18.2198,18.1888,18.2043,116900.0
2011-07-05 15:20:00,23.5,23.53,23.49,23.51,189600.0,18.2043,18.2276,18.1966,18.2121,189600.0
2011-07-05 15:25:00,23.51,23.52,23.5,23.5,62800.0,18.2121,18.2198,18.2043,18.2043,62800.0
2011-07-05 15:30:00,23.5,23.51,23.49,23.51,90700.0,18.2043,18.2121,18.1966,18.2121,90700.0
2011-07-05 15:35:00,23.5,23.52,23.5,23.5,159200.0,18.2043,18.2198,18.2043,18.2043,159200.0
2011-07-05 15:40:00,23.51,23.51,23.48,23.49,136500.0,18.2121,18.2121,18.1888,18.1966,136500.0
2011-07-05 15:45:00,23.48,23.49,23.46,23.46,168200.0,18.1888,18.1966,18.1733,18.1733,168200.0
2011-07-05 15:50:00,23.46,23.47,23.44,23.47,288700.0,18.1733,18.1811,18.1578,18.1811,288700.0
2011-07-05 15:55:00,23.46,23.48,23.45,23.47,487600.0,18.1733,18.1888,18.1656,18.1811,487600.0
2011-07-06 09:30:00,23.46,23.57,23.44,23.46,198800.0,18.1733,18.2585,18.1578,18.1733,198800.0
2011-07-06 09:35:00,23.46,23.47,23.35,23.35,156300.0,18.1733,18.1811,18.0881,18.0881,156300.0
2011-07-06 09:40:00,23.35,23.41,23.32,23.33,246600.0,18.0881,18.1346,18.0649,18.0726,246600.0
2011-07-06 09:45:00,23.32,23.37,23.31,23.36,293800.0,18.0649,18.1036,18.0571,18.0959,293800.0
2011-07-06 09:50:00,23.36,23.41,23.35,23.37,161000.0,18.0959,18.1346,18.0881,18.1036,161000.0
2011-07-06 09:55:00,23.37,23.38,23.31,23.34,176900.0,18.1036,18.1114,18.0571,18.0804,176900.0
2011-07-06 10:00:00,23.33,23.38,23.24,23.24,288200.0,18.0726,18.1114,18.0029,18.0029,288200.0
2011-07-06 10:05:00,23.25,23.27,23.2,23.23,167600.0,18.0107,18.0261,17.9719,17.9952,167600.0
2011-07-06 10:10:00,23.23,23.29,23.23,23.26,125000.0,17.9952,18.0416,17.9952,18.0184,125000.0
2011-07-06 10:15:00,23.25,23.29,23.24,23.28,73400.0,18.0107,18.0416,18.0029,18.0339,73400.0
2011-07-06 10:20:00,23.28,23.28,23.25,23.27,49800.0,18.0339,18.0339,18.0107,18.0261,49800.0
2011-07-06 10:25:00,23.28,23.28,23.22,23.26,136500.0,18.0339,18.0339,17.9874,18.0184,136500.0
2011-07-06 10:30:00,23.26,23.28,23.25,23.28,68100.0,18.0184,18.0339,18.0107,18.0339,68100.0
2011-07-06 10:35:00,23.28,23.28,23.22,23.23,109300.0,18.0339,18.0339,17.9874,17.9952,109300.0
2011-07-06 10:40:00,23.22,23.26,23.22,23.24,44300.0,17.9874,18.0184,17.9874,18.0029,44300.0
2011-07-06 10:45:00,23.24,23.25,23.21,23.24,222800.0,18.0029,18.0107,17.9797,18.0029,222800.0
2011-07-06 10:50:00,23.24,23.3,23.23,23.29,71100.0,18.0029,18.0494,17.9952,18.0416,71100.0
2011-07-06 10:55:00,23.29,23.3,23.28,23.28,107300.0,18.0416,18.0494,18.0339,18.0339,107300.0
2011-07-06 11:00:00,23.27,23.29,23.23,23.24,93700.0,18.0261,18.0416,17.9952,18.0029,93700.0
2011-07-06 11:05:00,23.24,23.26,23.2,23.21,72800.0,18.0029,18.0184,17.9719,17.9797,72800.0
2011-07-06 11:10:00,23.22,23.28,23.22,23.27,87700.0,17.9874,18.0339,17.9874,18.0261,87700.0
2011-07-06 11:15:00,23.27,23.28,23.24,23.24,79300.0,18.0261,18.0339,18.0029,18.0029,79300.0
2011-07-06 11:20:00,23.24,23.24,23.22,23.23,48000.0,18.0029,18.0029,17.9874,17.9952,48000.0
2011-07-06 11:25:00,23.23,23.23,23.21,23.23,83300.0,17.9952,17.9952,17.9797,17.9952,83300.0
2011-07-06 11:30:00,23.23,23.24,23.22,23.23,128900.0,17.9952,18.0029,17.9874,17.9952,128900.0
2011-07-06 11:35:00,23.22,23.24,23.21,23.22,429100.0,17.9874,18.0029,17.9797,17.9874,429100.0
2011-07-06 11:40:00,23.23,23.24,23.21,23.23,302300.0,17.9952,18.0029,17.9797,17.9952,302300.0
2011-07-06 11:45:00,23.22,23.26,23.22,23.24,280400.0,17.9874,18.0184,17.9874,18.0029,280400.0
2011-07-06 11:50:00,23.24,23.24,23.22,23.23,87300.0,18.0029,18.0029,17.9874,17.9952,87300.0
2011-07-06 11:55:00,23.23,23.24,23.22,23.24,119000.0,17.9952,18.0029,17.9874,18.0029,119000.0
2011-07-06 12:00:00,23.24,23.24,23.21,23.22,290900.0,18.0029,18.0029,17.9797,17.9874,290900.0
2011-07-06 12:05:00,23.21,23.25,23.2,23.25,121300.0,17.9797,18.0107,17.9719,18.0107,121300.0
2011-07-06 12:10:00,23.25,23.27,23.25,23.27,78500.0,18.0107,18.0261,18.0107,18.0261,78500.0
2011-07-06 12:15:00,23.27,23.31,23.27,23.31,100900.0,18.0261,18.0571,18.0261,18.0571,100900.0
2011-07-06 12:20:00,23.31,23.33,23.28,23.29,170400.0,18.0571,18.0726,18.0339,18.0416,170400.0
2011-07-06 12:25:00,23.29,23.31,23.28,23.31,490000.0,18.0416,18.0571,18.0339,18.0571,490000.0
2011-07-06 12:30:00,23.31,23.32,23.3,23.32,75800.0,18.0571,18.0649,18.0494,18.0649,75800.0
2011-07-06 12:35:00,23.32,23.35,23.32,23.34,277500.0,18.0649,18.0881,18.0649,18.0804,277500.0
2011-07-06 12:40:00,23.34,23.35,23.32,23.33,177900.0,18.0804,18.0881,18.0649,18.0726,177900.0
2011-07-06 12:45:00,23.33,23.34,23.32,23.34,97300.0,18.0726,18.0804,18.0649,18.0804,97300.0
2011-07-06 12:50:00,23.33,23.34,23.33,23.34,16300.0,18.0726,18.0804,18.0726,18.0804,16300.0
2011-07-06 12:55:00,23.34,23.35,23.33,23.34,87300.0,18.0804,18.0881,18.0726,18.0804,87300.0
2011-07-06 13:00:00,23.34,23.35,23.33,23.34,67000.0,18.0804,18.0881,18.0726,18.0804,67000.0
2011-07-06 13:05:00,23.34,23.34,23.31,23.31,89300.0,18.0804,18.0804,18.0571,18.0571,89300.0
2011-07-06 13:10:00,23.31,23.34,23.31,23.34,50600.0,18.0571,18.0804,18.0571,18.0804,50600.0
2011-07-06 13:15:00,23.34,23.4,23.33,23.39,354000.0,18.0804,18.1269,18.0726,18.1191,354000.0
2011-07-06 13:20:00,23.39,23.41,23.38,23.41,361800.0,18.1191,18.1346,18.1114,18.1346,361800.0
2011-07-06 13:25:00,23.42,23.43,23.4,23.41,166600.0,18.1423,18.1501,18.1269,18.1346,166600.0
2011-07-06 13:30:00,23.4,23.41,23.4,23.4,40200.0,18.1269,18.1346,18.1269,18.1269,40200.0
2011-07-06 13:35:00,23.41,23.42,23.39,23.4,268200.0,18.1346,18.1423,18.1191,18.1269,268200.0
2011-07-06 13:40:00,23.4,23.4,23.39,23.4,130900.0,18.1269,18.1269,18.1191,18.1269,130900.0
2011-07-06 13:45:00,23.4,23.41,23.39,23.4,49500.0,18.1269,18.1346,18.1191,18.1269,49500.0
2011-07-06 13:50:00,23.41,23.43,23.41,23.42,84200.0,18.1346,18.1501,18.1346,18.1423,84200.0
2011-07-06 13:55:00,23.42,23.43,23.4,23.41,149900.0,18.1423,18.1501,18.1269,18.1346,149900.0
2011-07-06 14:00:00,23.41,23.41,23.37,23.37,65800.0,18.1346,18.1346,18.1036,18.1036,65800.0
2011-07-06 14:05:00,23.37,23.37,23.31,23.32,139400.0,18.1036,18.1036,18.0571,18.0649,139400.0
2011-07-06 14:10:00,23.31,23.35,23.31,23.32,89100.0,18.0571,18.0881,18.0571,18.0649,89100.0
2011-07-06 14:15:00,23.32,23.33,23.31,23.33,48400.0,18.0649,18.0726,18.0571,18.0726,48400.0
2011-07-06 14:20:00,23.32,23.33,23.28,23.28,149200.0,18.0649,18.0726,18.0339,18.0339,149200.0
2011-07-06 14:25:00,23.29,23.31,23.28,23.3,182400.0,18.0416,18.0571,18.0339,18.0494,182400.0
2011-07-06 14:30:00,23.31,23.32,23.3,23.3,179400.0,18.0571,18.0649,18.0494,18.0494,179400.0
2011-07-06 14:35:00,23.3,23.33,23.3,23.31,101900.0,18.0494,18.0726,18.0494,18.0571,101900.0
2011-07-06 14:40:00,23.31,23.32,23.3,23.32,58300.0,18.0571,18.0649,18.0494,18.0649,58300.0
2011-07-06 14:45:00,23.32,23.32,23.3,23.3,147100.0,18.0649,18.0649,18.0494,18.0494,147100.0
2011-07-06 14:50:00,23.3,23.31,23.29,23.3,236300.0,18.0494,18.0571,18.0416,18.0494,236300.0
2011-07-06 14:55:00,23.3,23.32,23.28,23.29,287200.0,18.0494,18.0649,18.0339,18.0416,287200.0
2011-07-06 15:00:00,23.3,23.32,23.29,23.29,156600.0,18.0494,18.0649,18.0416,18.0416,156600.0
2011-07-06 15:05:00,23.29,23.3,23.27,23.28,250500.0,18.0416,18.0494,18.0261,18.0339,250500.0
2011-07-06 15:10:00,23.29,23.32,23.27,23.28,355900.0,18.0416,18.0649,18.0261,18.0339,355900.0
2011-07-06 15:15:00,23.28,23.3,23.27,23.3,179000.0,18.0339,18.0494,18.0261,18.0494,179000.0
2011-07-06 15:20:00,23.3,23.31,23.3,23.31,50600.0,18.0494,18.0571,18.0494,18.0571,50600.0
2011-07-06 15:25:00,23.31,23.32,23.3,23.3,113500.0,18.0571,18.0649,18.0494,18.0494,113500.0
2011-07-06 15:30:00,23.31,23.31,23.29,23.3,182000.0,18.0571,18.0571,18.0416,18.0494,182000.0
2011-07-06 15:35:00,23.3,23.31,23.28,23.31,203000.0,18.0494,18.0571,18.0339,18.0571,203000.0
2011-07-06 15:40:00,23.3,23.33,23.3,23.33,198700.0,18.0494,18.0726,18.0494,18.0726,198700.0
2011-07-06 15:45:00,23.33,23.33,23.27,23.27,217600.0,18.0726,18.0726,18.0261,18.0261,217600.0
2011-07-06 15:50:00,23.28,23.3,23.27,23.28,380400.0,18.0339,18.0494,18.0261,18.0339,380400.0
2011-07-06 15:55:00,23.28,23.28,23.25,23.27,912300.0,18.0339,18.0339,18.0107,18.0261,912300.0
2011-07-07 09:30:00,23.5,23.57,23.48,23.56,445300.0,18.2043,18.2585,18.1888,18.2508,445300.0
2011-07-07 09:35:00,23.56,23.71,23.55,23.67,428600.0,18.2508,18.367,18.2431,18.336,428600.0
2011-07-07 09:40:00,23.67,23.67,23.58,23.61,608300.0,18.336,18.336,18.2663,18.2895,608300.0
2011-07-07 09:45:00,23.61,23.67,23.6,23.63,182700.0,18.2895,18.336,18.2818,18.305,182700.0
2011-07-07 09:50:00,23.63,23.65,23.58,23.59,370600.0,18.305,18.3205,18.2663,18.274,370600.0
2011-07-07 09:55:00,23.59,23.65,23.56,23.58,239200.0,18.274,18.3205,18.2508,18.2663,239200.0
2011-07-07 10:00:00,23.58,23.64,23.58,23.64,206600.0,18.2663,18.3128,18.2663,18.3128,206600.0
2011-07-07 10:05:00,23.64,23.65,23.58,23.64,236600.0,18.3128,18.3205,18.2663,18.3128,236600.0
2011-07-07 10:10:00,23.65,23.7,23.64,23.7,203100.0,18.3205,18.3592,18.3128,18.3592,203100.0
2011-07-07 10:15:00,23.7,23.7,23.63,23.64,190200.0,18.3592,18.3592,18.305,18.3128,190200.0
2011-07-07 10:20:00,23.64,23.67,23.61,23.65,194100.0,18.3128,18.336,18.2895,18.3205,194100.0
2011-07-07 10:25:00,23.64,23.66,23.61,23.64,186600.0,18.3128,18.3283,18.2895,18.3128,186600.0
2011-07-07 10:30:00,23.64,23.66,23.6,23.65,128300.0,18.3128,18.3283,18.2818,18.3205,128300.0
2011-07-07 10:35:00,23.64,23.66,23.61,23.63,162600.0,18.3128,18.3283,18.2895,18.305,162600.0
2011-07-07 10:40:00,23.63,23.67,23.61,23.65,152100.0,18.305,18.336,18.2895,18.3205,152100.0
2011-07-07 10:45:00,23.65,23.66,23.61,23.64,109300.0,18.3205,18.3283,18.2895,18.3128,109300.0
2011-07-07 10:50:00,23.64,23.67,23.63,23.65,133800.0,18.3128,18.336,18.305,18.3205,133800.0
2011-07-07 10:55:00,23.65,23.68,23.65,23.67,149900.0,18.3205,18.3438,18.3205,18.336,149900.0
2011-07-07 11:00:00,23.66,23.69,23.65,23.69,101900.0,18.3283,18.3515,18.3205,18.3515,101900.0
2011-07-07 11:05:00,23.69,23.71,23.67,23.7,93500.0,18.3515,18.367,18.336,18.3592,93500.0
2011-07-07 11:10:00,23.7,23.74,23.69,23.73,96100.0,18.3592,18.3902,18.3515,18.3825,96100.0
2011-07-07 11:15:00,23.73,23.77,23.72,23.73,231700.0,18.3825,18.4135,18.3747,18.3825,231700.0
2011-07-07 11:20:00,23.73,23.76,23.72,23.76,96000.0,18.3825,18.4057,18.3747,18.4057,96000.0
2011-07-07 11:25:00,23.75,23.79,23.74,23.78,102700.0,18.398,18.429,18.3902,18.4212,102700.0
2011-07-07 11:30:00,23.77,23.8,23.75,23.79,136900.0,18.4135,18.4367,18.398,18.429,136900.0
2011-07-07 11:35:00,23.79,23.82,23.76,23.82,161100.0,18.429,18.4522,18.4057,18.4522,161100.0
2011-07-07 11:40:00,23.82,23.82,23.78,23.81,68500.0,18.4522,18.4522,18.4212,18.4445,68500.0
2011-07-07 11:45:00,23.81,23.87,23.8,23.85,214100.0,18.4445,18.4909,18.4367,18.4754,214100.0
2011-07-07 11:50:00,23.85,23.87,23.84,23.87,67700.0,18.4754,18.4909,18.4677,18.4909,67700.0
2011-07-07 11:55:00,23.87,23.87,23.85,23.86,154600.0,18.4909,18.4909,18.4754,18.4832,154600.0
2011-07-07 12:00:00,23.86,23.9,23.85,23.87,246300.0,18.4832,18.5142,18.4754,18.4909,246300.0
2011-07-07 12:05:00,23.87,23.9,23.86,23.9,59200.0,18.4909,18.5142,18.4832,18.5142,59200.0
2011-07-07 12:10:00,23.89,23.94,23.89,23.94,126900.0,18.5064,18.5452,18.5064,18.5452,126900.0
2011-07-07 12:15:00,23.94,23.95,23.93,23.95,143300.0,18.5452,18.5529,18.5374,18.5529,143300.0
2011-07-07 12:20:00,23.95,23.98,23.94,23.98,131600.0,18.5529,18.5762,18.5452,18.5762,131600.0
2011-07-07 12:25:00,23.97,24.01,23.97,23.98,282400.0,18.5684,18.5994,18.5684,18.5762,282400.0
2011-07-07 12:30:00,23.98,24.0,23.98,23.99,77500.0,18.5762,18.5916,18.5762,18.5839,77500.0
2011-07-07 12:35:00,23.99,24.0,23.99,24.0,81400.0,18.5839,18.5916,18.5839,18.5916,81400.0
2011-07-07 12:40:00,24.0,24.02,23.99,24.02,133500.0,18.5916,18.6071,18.5839,18.6071,133500.0
2011-07-07 12:45:00,24.02,24.04,24.0,24.0,148800.0,18.6071,18.6226,18.5916,18.5916,148800.0
2011-07-07 12:50:00,24.01,24.02,24.0,24.02,88300.0,18.5994,18.6071,18.5916,18.6071,88300.0
2011-07-07 12:55:00,24.01,24.02,23.99,24.0,160200.0,18.5994,18.6071,18.5839,18.5916,160200.0
2011-07-07 13:00:00,24.0,24.01,23.99,24.01,128700.0,18.5916,18.5994,18.5839,18.5994,128700.0
2011-07-07 13:05:00,24.01,24.04,24.0,24.04,112000.0,18.5994,18.6226,18.5916,18.6226,112000.0
2011-07-07 13:10:00,24.04,24.04,23.99,24.0,210800.0,18.6226,18.6226,18.5839,18.5916,210800.0
2011-07-07 13:15:00,24.0,24.04,23.99,24.03,156100.0,18.5916,18.6226,18.5839,18.6149,156100.0
2011-07-07 13:20:00,24.03,24.08,24.01,24.07,152700.0,18.6149,18.6536,18.5994,18.6459,152700.0
2011-07-07 13:25:00,24.07,24.11,24.07,24.1,253100.0,18.6459,18.6769,18.6459,18.6691,253100.0
2011-07-07 13:30:00,24.1,24.11,24.07,24.1,263700.0,18.6691,18.6769,18.6459,18.6691,263700.0
2011-07-07 13:35:00,24.1,24.14,24.1,24.13,242700.0,18.6691,18.7001,18.6691,18.6923,242700.0
2011-07-07 13:40:00,24.13,24.14,24.11,24.12,113200.0,18.6923,18.7001,18.6769,18.6846,113200.0
2011-07-07 13:45:00,24.12,24.12,24.04,24.04,276300.0,18.6846,18.6846,18.6226,18.6226,276300.0
2011-07-07 13:50:00,24.05,24.11,24.04,24.11,203600.0,18.6304,18.6769,18.6226,18.6769,203600.0
2011-07-07 13:55:00,24.1,24.11,24.08,24.11,121900.0,18.6691,18.6769,18.6536,18.6769,121900.0
2011-07-07 14:00:00,24.1,24.12,24.1,24.12,71900.0,18.6691,18.6846,18.6691,18.6846,71900.0
2011-07-07 14:05:00,24.12,24.13,24.11,24.13,112800.0,18.6846,18.6923,18.6769,18.6923,112800.0
2011-07-07 14:10:00,24.13,24.14,24.12,24.14,43300.0,18.6923,18.7001,18.6846,18.7001,43300.0
2011-07-07 14:15:00,24.14,24.18,24.13,24.16,241800.0,18.7001,18.7311,18.6923,18.7156,241800.0
2011-07-07 14:20:00,24.17,24.2,24.16,24.17,137100.0,18.7233,18.7466,18.7156,18.7233,137100.0
2011-07-07 14:25:00,24.18,24.21,24.17,24.17,93500.0,18.7311,18.7543,18.7233,18.7233,93500.0
2011-07-07 14:30:00,24.18,24.2,24.17,24.19,164600.0,18.7311,18.7466,18.7233,18.7388,164600.0
2011-07-07 14:35:00,24.2,24.2,24.14,24.14,107300.0,18.7466,18.7466,18.7001,18.7001,107300.0
2011-07-07 14:40:00,24.14,24.16,24.13,24.15,104900.0,18.7001,18.7156,18.6923,18.7078,104900.0
2011-07-07 14:45:00,24.14,24.15,24.07,24.08,253400.0,18.7001,18.7078,18.6459,18.6536,253400.0
2011-07-07 14:50:00,24.07,24.08,24.07,24.07,109900.0,18.6459,18.6536,18.6459,18.6459,109900.0
2011-07-07 14:55:00,24.07,24.08,24.06,24.08,107200.0,18.6459,18.6536,18.6381,18.6536,107200.0
2011-07-07 15:00:00,24.08,24.11,24.07,24.1,106200.0,18.6536,18.6769,18.6459,18.6691,106200.0
2011-07-07 15:05:00,24.1,24.11,24.09,24.1,96600.0,18.6691,18.6769,18.6614,18.6691,96600.0
2011-07-07 15:10:00,24.1,24.11,24.09,24.11,78400.0,18.6691,18.6769,18.6614,18.6769,78400.0
2011-07-07 15:15:00,24.11,24.11,24.1,24.1,64000.0,18.6769,18.6769,18.6691,18.6691,64000.0
2011-07-07 15:20:00,24.11,24.12,24.1,24.12,88200.0,18.6769,18.6846,18.6691,18.6846,88200.0
2011-07-07 15:25:00,24.11,24.12,24.11,24.12,65000.0,18.6769,18.6846,18.6769,18.6846,65000.0
2011-07-07 15:30:00,24.11,24.14,24.1,24.12,575800.0,18.6769,18.7001,18.6691,18.6846,575800.0
2011-07-07 15:35:00,24.13,24.13,24.08,24.11,262800.0,18.6923,18.6923,18.6536,18.6769,262800.0
2011-07-07 15:40:00,24.11,24.12,24.09,24.1,233600.0,18.6769,18.6846,18.6614,18.6691,233600.0
2011-07-07 15:45:00,24.1,24.1,24.0,24.01,643800.0,18.6691,18.6691,18.5916,18.5994,643800.0
2011-07-07 15:50:00,24.01,24.04,23.97,24.0,792700.0,18.5994,18.6226,18.5684,18.5916,792700.0
2011-07-07 15:55:00,23.99,24.0,23.95,23.99,1475500.0,18.5839,18.5916,18.5529,18.5839,1475500.0
2011-07-08 09:30:00,23.64,23.7,23.62,23.67,177900.0,18.3128,18.3592,18.2973,18.336,177900.0
2011-07-08 09:35:00,23.67,23.73,23.58,23.59,176600.0,18.336,18.3825,18.2663,18.274,176600.0
2011-07-08 09:40:00,23.59,23.76,23.59,23.73,174900.0,18.274,18.4057,18.274,18.3825,174900.0
2011-07-08 09:45:00,23.73,23.74,23.6,23.62,142000.0,18.3825,18.3902,18.2818,18.2973,142000.0
2011-07-08 09:50:00,23.61,23.68,23.61,23.66,97900.0,18.2895,18.3438,18.2895,18.3283,97900.0
2011-07-08 09:55:00,23.66,23.71,23.65,23.68,159600.0,18.3283,18.367,18.3205,18.3438,159600.0
2011-07-08 10:00:00,23.68,23.7,23.65,23.65,370100.0,18.3438,18.3592,18.3205,18.3205,370100.0
2011-07-08 10:05:00,23.65,23.67,23.62,23.65,170200.0,18.3205,18.336,18.2973,18.3205,170200.0
2011-07-08 10:10:00,23.66,23.71,23.63,23.7,136900.0,18.3283,18.367,18.305,18.3592,136900.0
2011-07-08 10:15:00,23.71,23.72,23.63,23.66,147300.0,18.367,18.3747,18.305,18.3283,147300.0
2011-07-08 10:20:00,23.65,23.66,23.62,23.64,108500.0,18.3205,18.3283,18.2973,18.3128,108500.0
2011-07-08 10:25:00,23.64,23.68,23.63,23.68,74900.0,18.3128,18.3438,18.305,18.3438,74900.0
2011-07-08 10:30:00,23.67,23.68,23.63,23.67,81400.0,18.336,18.3438,18.305,18.336,81400.0
2011-07-08 10:35:00,23.66,23.72,23.66,23.71,64400.0,18.3283,18.3747,18.3283,18.367,64400.0
2011-07-08 10:40:00,23.71,23.75,23.7,23.73,146100.0,18.367,18.398,18.3592,18.3825,146100.0
2011-07-08 10:45:00,23.73,23.78,23.73,23.73,94400.0,18.3825,18.4212,18.3825,18.3825,94400.0
2011-07-08 10:50:00,23.73,23.8,23.73,23.79,114900.0,18.3825,18.4367,18.3825,18.429,114900.0
2011-07-08 10:55:00,23.8,23.83,23.79,23.81,94500.0,18.4367,18.46,18.429,18.4445,94500.0
2011-07-08 11:00:00,23.81,23.81,23.7,23.7,151000.0,18.4445,18.4445,18.3592,18.3592,151000.0
2011-07-08 11:05:00,23.69,23.71,23.67,23.67,85400.0,18.3515,18.367,18.336,18.336,85400.0
2011-07-08 11:10:00,23.67,23.67,23.6,23.61,136000.0,18.336,18.336,18.2818,18.2895,136000.0
2011-07-08 11:15:00,23.61,23.62,23.57,23.59,187300.0,18.2895,18.2973,18.2585,18.274,187300.0
2011-07-08 11:20:00,23.59,23.61,23.59,23.6,62400.0,18.274,18.2895,18.274,18.2818,62400.0
2011-07-08 11:25:00,23.59,23.6,23.58,23.58,67300.0,18.274,18.2818,18.2663,18.2663,67300.0
2011-07-08 11:30:00,23.58,23.6,23.57,23.6,142300.0,18.2663,18.2818,18.2585,18.2818,142300.0
2011-07-08 11:35:00,23.59,23.65,23.59,23.64,65100.0,18.274,18.3205,18.274,18.3128,65100.0
2011-07-08 11:40:00,23.65,23.65,23.59,23.61,83900.0,18.3205,18.3205,18.274,18.2895,83900.0
2011-07-08 11:45:00,23.62,23.66,23.6,23.6,128500.0,18.2973,18.3283,18.2818,18.2818,128500.0
2011-07-08 11:50:00,23.6,23.62,23.59,23.6,76800.0,18.2818,18.2973,18.274,18.2818,76800.0
2011-07-08 11:55:00,23.6,23.61,23.56,23.6,98100.0,18.2818,18.2895,18.2508,18.2818,98100.0
2011-07-08 12:00:00,23.6,23.62,23.6,23.62,93700.0,18.2818,18.2973,18.2818,18.2973,93700.0
2011-07-08 12:05:00,23.61,23.65,23.6,23.63,68100.0,18.2895,18.3205,18.2818,18.305,68100.0
2011-07-08 12:10:00,23.62,23.63,23.6,23.6,51100.0,18.2973,18.305,18.2818,18.2818,51100.0
2011-07-08 12:15:00,23.6,23.61,23.56,23.59,97800.0,18.2818,18.2895,18.2508,18.274,97800.0
2011-07-08 12:20:00,23.59,23.61,23.57,23.59,104800.0,18.274,18.2895,18.2585,18.274,104800.0
2011-07-08 12:25:00,23.59,23.6,23.57,23.58,94700.0,18.274,18.2818,18.2585,18.2663,94700.0
2011-07-08 12:30:00,23.59,23.61,23.58,23.58,82800.0,18.274,18.2895,18.2663,18.2663,82800.0
2011-07-08 12:35:00,23.58,23.6,23.57,23.6,50200.0,18.2663,18.2818,18.2585,18.2818,50200.0
2011-07-08 12:40:00,23.6,23.62,23.58,23.59,56100.0,18.2818,18.2973,18.2663,18.274,56100.0
2011-07-08 12:45:00,23.59,23.63,23.59,23.61,71000.0,18.274,18.305,18.274,18.2895,71000.0
2011-07-08 12:50:00,23.61,23.61,23.59,23.6,75800.0,18.2895,18.2895,18.274,18.2818,75800.0
2011-07-08 12:55:00,23.6,23.61,23.59,23.6,34300.0,18.2818,18.2895,18.274,18.2818,34300.0
2011-07-08 13:00:00,23.59,23.6,23.57,23.58,71700.0,18.274,18.2818,18.2585,18.2663,71700.0
2011-07-08 13:05:00,23.57,23.6,23.57,23.58,45900.0,18.2585,18.2818,18.2585,18.2663,45900.0
2011-07-08 13:10:00,23.58,23.59,23.56,23.56,99900.0,18.2663,18.274,18.2508,18.2508,99900.0
2011-07-08 13:15:00,23.56,23.58,23.55,23.56,80400.0,18.2508,18.2663,18.2431,18.2508,80400.0
2011-07-08 13:20:00,23.55,23.55,23.53,23.54,49700.0,18.2431,18.2431,18.2276,18.2353,49700.0
2011-07-08 13:25:00,23.53,23.59,23.53,23.58,114000.0,18.2276,18.274,18.2276,18.2663,114000.0
2011-07-08 13:30:00,23.58,23.6,23.58,23.6,28000.0,18.2663,18.2818,18.2663,18.2818,28000.0
2011-07-08 13:35:00,23.6,23.63,23.59,23.59,165900.0,18.2818,18.305,18.274,18.274,165900.0
2011-07-08 13:40:00,23.59,23.6,23.58,23.58,37600.0,18.274,18.2818,18.2663,18.2663,37600.0
2011-07-08 13:45:00,23.58,23.6,23.57,23.57,89800.0,18.2663,18.2818,18.2585,18.2585,89800.0
2011-07-08 13:50:00,23.57,23.59,23.57,23.58,47600.0,18.2585,18.274,18.2585,18.2663,47600.0
2011-07-08 13:55:00,23.58,23.59,23.54,23.54,37200.0,18.2663,18.274,18.2353,18.2353,37200.0
2011-07-08 14:00:00,23.55,23.55,23.5,23.51,382500.0,18.2431,18.2431,18.2043,18.2121,382500.0
2011-07-08 14:05:00,23.51,23.54,23.51,23.54,128100.0,18.2121,18.2353,18.2121,18.2353,128100.0
2011-07-08 14:10:00,23.54,23.54,23.5,23.51,86800.0,18.2353,18.2353,18.2043,18.2121,86800.0
2011-07-08 14:15:00,23.51,23.51,23.47,23.5,125000.0,18.2121,18.2121,18.1811,18.2043,125000.0
2011-07-08 14:20:00,23.5,23.52,23.5,23.51,70100.0,18.2043,18.2198,18.2043,18.2121,70100.0
2011-07-08 14:25:00,23.52,23.52,23.51,23.52,24000.0,18.2198,18.2198,18.2121,18.2198,24000.0
2011-07-08 14:30:00,23.52,23.56,23.52,23.54,148100.0,18.2198,18.2508,18.2198,18.2353,148100.0
2011-07-08 14:35:00,23.54,23.55,23.5,23.52,67600.0,18.2353,18.2431,18.2043,18.2198,67600.0
2011-07-08 14:40:00,23.52,23.53,23.5,23.51,108000.0,18.2198,18.2276,18.2043,18.2121,108000.0
2011-07-08 14:45:00,23.51,23.55,23.51,23.55,235200.0,18.2121,18.2431,18.2121,18.2431,235200.0
2011-07-08 14:50:00,23.54,23.55,23.51,23.53,83000.0,18.2353,18.2431,18.2121,18.2276,83000.0
2011-07-08 14:55:00,23.53,23.53,23.51,23.51,60100.0,18.2276,18.2276,18.2121,18.2121,60100.0
2011-07-08 15:00:00,23.52,23.54,23.51,23.53,119400.0,18.2198,18.2353,18.2121,18.2276,119400.0
2011-07-08 15:05:00,23.53,23.54,23.52,23.54,89500.0,18.2276,18.2353,18.2198,18.2353,89500.0
2011-07-08 15:10:00,23.53,23.54,23.5,23.52,176400.0,18.2276,18.2353,18.2043,18.2198,176400.0
2011-07-08 15:15:00,23.52,23.53,23.5,23.5,143600.0,18.2198,18.2276,18.2043,18.2043,143600.0
2011-07-08 15:20:00,23.5,23.51,23.47,23.48,199300.0,18.2043,18.2121,18.1811,18.1888,199300.0
2011-07-08 15:25:00,23.49,23.5,23.48,23.49,265000.0,18.1966,18.2043,18.1888,18.1966,265000.0
2011-07-08 15:30:00,23.49,23.51,23.48,23.5,294200.0,18.1966,18.2121,18.1888,18.2043,294200.0
2011-07-08 15:35:00,23.5,23.54,23.49,23.52,172800.0,18.2043,18.2353,18.1966,18.2198,172800.0
2011-07-08 15:40:00,23.53,23.57,23.52,23.56,194700.0,18.2276,18.2585,18.2198,18.2508,194700.0
2011-07-08 15:45:00,23.56,23.58,23.55,23.56,208200.0,18.2508,18.2663,18.2431,18.2508,208200.0
2011-07-08 15:50:00,23.56,23.6,23.55,23.59,298600.0,18.2508,18.2818,18.2431,18.274,298600.0
2011-07-08 15:55:00,23.59,23.61,23.58,23.6,595100.0,18.274,18.2895,18.2663,18.2818,595100.0
2011-07-11 09:30:00,23.35,23.41,23.31,23.39,240600.0,18.0881,18.1346,18.0571,18.1191,240600.0
2011-07-11 09:35:00,23.39,23.44,23.35,23.43,151700.0,18.1191,18.1578,18.0881,18.1501,151700.0
2011-07-11 09:40:00,23.42,23.42,23.34,23.37,150800.0,18.1423,18.1423,18.0804,18.1036,150800.0
2011-07-11 09:45:00,23.38,23.41,23.33,23.35,192800.0,18.1114,18.1346,18.0726,18.0881,192800.0
2011-07-11 09:50:00,23.34,23.42,23.33,23.42,121800.0,18.0804,18.1423,18.0726,18.1423,121800.0
2011-07-11 09:55:00,23.41,23.45,23.37,23.37,105000.0,18.1346,18.1656,18.1036,18.1036,105000.0
2011-07-11 10:00:00,23.37,23.38,23.31,23.31,135800.0,18.1036,18.1114,18.0571,18.0571,135800.0
2011-07-11 10:05:00,23.32,23.34,23.24,23.24,202100.0,18.0649,18.0804,18.0029,18.0029,202100.0
2011-07-11 10:10:00,23.24,23.28,23.22,23.28,242300.0,18.0029,18.0339,17.9874,18.0339,242300.0
2011-07-11 10:15:00,23.28,23.29,23.2,23.23,127300.0,18.0339,18.0416,17.9719,17.9952,127300.0
2011-07-11 10:20:00,23.23,23.26,23.21,23.26,142800.0,17.9952,18.0184,17.9797,18.0184,142800.0
2011-07-11 10:25:00,23.25,23.26,23.21,23.23,120800.0,18.0107,18.0184,17.9797,17.9952,120800.0
2011-07-11 10:30:00,23.23,23.27,23.2,23.26,171500.0,17.9952,18.0261,17.9719,18.0184,171500.0
2011-07-11 10:35:00,23.26,23.28,23.24,23.26,125300.0,18.0184,18.0339,18.0029,18.0184,125300.0
2011-07-11 10:40:00,23.27,23.28,23.25,23.25,41800.0,18.0261,18.0339,18.0107,18.0107,41800.0
2011-07-11 10:45:00,23.25,23.28,23.24,23.24,128400.0,18.0107,18.0339,18.0029,18.0029,128400.0
2011-07-11 10:50:00,23.25,23.26,23.21,23.24,202500.0,18.0107,18.0184,17.9797,18.0029,202500.0
2011-07-11 10:55:00,23.24,23.24,23.2,23.2,84100.0,18.0029,18.0029,17.9719,17.9719,84100.0
2011-07-11 11:00:00,23.21,23.21,23.17,23.19,75300.0,17.9797,17.9797,17.9487,17.9642,75300.0
2011-07-11 11:05:00,23.19,23.21,23.18,23.21,201300.0,17.9642,17.9797,17.9564,17.9797,201300.0
2011-07-11 11:10:00,23.21,23.23,23.19,23.22,49100.0,17.9797,17.9952,17.9642,17.9874,49100.0
2011-07-11 11:15:00,23.21,23.24,23.2,23.2,76200.0,17.9797,18.0029,17.9719,17.9719,76200.0
2011-07-11 11:20:00,23.2,23.26,23.19,23.2,227700.0,17.9719,18.0184,17.9642,17.9719,227700.0
2011-07-11 11:25:00,23.19,23.27,23.19,23.26,171400.0,17.9642,18.0261,17.9642,18.0184,171400.0
2011-07-11 11:30:00,23.26,23.27,23.21,23.25,195600.0,18.0184,18.0261,17.9797,18.0107,195600.0
2011-07-11 11:35:00,23.26,23.26,23.22,23.23,108900.0,18.0184,18.0184,17.9874,17.9952,108900.0
2011-07-11 11:40:00,23.24,23.26,23.2,23.2,174700.0,18.0029,18.0184,17.9719,17.9719,174700.0
2011-07-11 11:45:00,23.22,23.24,23.21,23.23,48900.0,17.9874,18.0029,17.9797,17.9952,48900.0
2011-07-11 11:50:00,23.22,23.27,23.22,23.25,56500.0,17.9874,18.0261,17.9874,18.0107,56500.0
2011-07-11 11:55:00,23.24,23.25,23.21,23.21,51900.0,18.0029,18.0107,17.9797,17.9797,51900.0
2011-07-11 12:00:00,23.21,23.22,23.2,23.21,47200.0,17.9797,17.9874,17.9719,17.9797,47200.0
2011-07-11 12:05:00,23.22,23.25,23.21,23.23,47400.0,17.9874,18.0107,17.9797,17.9952,47400.0
2011-07-11 12:10:00,23.23,23.24,23.2,23.2,73300.0,17.9952,18.0029,17.9719,17.9719,73300.0
2011-07-11 12:15:00,23.2,23.25,23.2,23.24,76000.0,17.9719,18.0107,17.9719,18.0029,76000.0
2011-07-11 12:20:00,23.24,23.25,23.22,23.22,41900.0,18.0029,18.0107,17.9874,17.9874,41900.0
2011-07-11 12:25:00,23.22,23.26,23.22,23.23,52000.0,17.9874,18.0184,17.9874,17.9952,52000.0
2011-07-11 12:30:00,23.23,23.26,23.21,23.21,81600.0,17.9952,18.0184,17.9797,17.9797,81600.0
2011-07-11 12:35:00,23.21,23.25,23.21,23.24,64300.0,17.9797,18.0107,17.9797,18.0029,64300.0
2011-07-11 12:40:00,23.25,23.26,23.21,23.22,69700.0,18.0107,18.0184,17.9797,17.9874,69700.0
2011-07-11 12:45:00,23.21,23.24,23.2,23.2,97700.0,17.9797,18.0029,17.9719,17.9719,97700.0
2011-07-11 12:50:00,23.21,23.22,23.18,23.18,143500.0,17.9797,17.9874,17.9564,17.9564,143500.0
2011-07-11 12:55:00,23.18,23.19,23.15,23.17,354800.0,17.9564,17.9642,17.9332,17.9487,354800.0
2011-07-11 13:00:00,23.17,23.17,23.16,23.17,101500.0,17.9487,17.9487,17.9409,17.9487,101500.0
2011-07-11 13:05:00,23.16,23.17,23.12,23.13,167700.0,17.9409,17.9487,17.91,17.9177,167700.0
2011-07-11 13:10:00,23.13,23.14,23.11,23.11,99200.0,17.9177,17.9254,17.9022,17.9022,99200.0
2011-07-11 13:15:00,23.11,23.12,23.01,23.03,394300.0,17.9022,17.91,17.8247,17.8402,394300.0
2011-07-11 13:20:00,23.04,23.06,23.02,23.02,217300.0,17.848,17.8635,17.8325,17.8325,217300.0
2011-07-11 13:25:00,23.02,23.03,23.02,23.02,77200.0,17.8325,17.8402,17.8325,17.8325,77200.0
2011-07-11 13:30:00,23.03,23.09,23.02,23.06,115500.0,17.8402,17.8867,17.8325,17.8635,115500.0
2011-07-11 13:35:00,23.06,23.07,23.04,23.05,80900.0,17.8635,17.8712,17.848,17.8557,80900.0
2011-07-11 13:40:00,23.05,23.06,23.01,23.06,89900.0,17.8557,17.8635,17.8247,17.8635,89900.0
2011-07-11 13:45:00,23.05,23.08,23.03,23.08,116400.0,17.8557,17.879,17.8402,17.879,116400.0
2011-07-11 13:50:00,23.09,23.1,23.08,23.09,121800.0,17.8867,17.8945,17.879,17.8867,121800.0
2011-07-11 13:55:00,23.09,23.1,23.06,23.1,156800.0,17.8867,17.8945,17.8635,17.8945,156800.0
2011-07-11 14:00:00,23.1,23.11,23.08,23.09,117000.0,17.8945,17.9022,17.879,17.8867,117000.0
2011-07-11 14:05:00,23.09,23.11,23.08,23.1,73400.0,17.8867,17.9022,17.879,17.8945,73400.0
2011-07-11 14:10:00,23.11,23.12,23.1,23.11,96700.0,17.9022,17.91,17.8945,17.9022,96700.0
2011-07-11 14:15:00,23.1,23.1,23.08,23.09,84500.0,17.8945,17.8945,17.879,17.8867,84500.0
2011-07-11 14:20:00,23.08,23.1,23.06,23.07,95200.0,17.879,17.8945,17.8635,17.8712,95200.0
2011-07-11 14:25:00,23.08,23.11,23.07,23.1,79200.0,17.879,17.9022,17.8712,17.8945,79200.0
2011-07-11 14:30:00,23.1,23.1,23.03,23.03,168000.0,17.8945,17.8945,17.8402,17.8402,168000.0
2011-07-11 14:35:00,23.04,23.08,23.03,23.08,68100.0,17.848,17.879,17.8402,17.879,68100.0
2011-07-11 14:40:00,23.07,23.08,23.04,23.05,154500.0,17.8712,17.879,17.848,17.8557,154500.0
2011-07-11 14:45:00,23.05,23.05,23.01,23.03,110100.0,17.8557,17.8557,17.8247,17.8402,110100.0
2011-07-11 14:50:00,23.02,23.03,23.0,23.02,130000.0,17.8325,17.8402,17.817,17.8325,130000.0
2011-07-11 14:55:00,23.02,23.04,23.01,23.04,112600.0,17.8325,17.848,17.8247,17.848,112600.0
2011-07-11 15:00:00,23.04,23.06,23.02,23.02,144400.0,17.848,17.8635,17.8325,17.8325,144400.0
2011-07-11 15:05:00,23.02,23.03,23.0,23.02,186500.0,17.8325,17.8402,17.817,17.8325,186500.0
2011-07-11 15:10:00,23.02,23.04,23.0,23.03,179600.0,17.8325,17.848,17.817,17.8402,179600.0
2011-07-11 15:15:00,23.02,23.04,23.01,23.02,108200.0,17.8325,17.848,17.8247,17.8325,108200.0
2011-07-11 15:20:00,23.02,23.07,23.02,23.07,239600.0,17.8325,17.8712,17.8325,17.8712,239600.0
2011-07-11 15:25:00,23.07,23.1,23.04,23.1,214300.0,17.8712,17.8945,17.848,17.8945,214300.0
2011-07-11 15:30:00,23.1,23.14,23.1,23.11,308100.0,17.8945,17.9254,17.8945,17.9022,308100.0
2011-07-11 15:35:00,23.12,23.12,23.1,23.12,229000.0,17.91,17.91,17.8945,17.91,229000.0
2011-07-11 15:40:00,23.12,23.18,23.12,23.18,254600.0,17.91,17.9564,17.91,17.9564,254600.0
2011-07-11 15:45:00,23.18,23.19,23.13,23.15,292200.0,17.9564,17.9642,17.9177,17.9332,292200.0
2011-07-11 15:50:00,23.15,23.16,23.11,23.16,452100.0,17.9332,17.9409,17.9022,17.9409,452100.0
2011-07-11 15:55:00,23.16,23.2,23.14,23.18,1008800.0,17.9409,17.9719,17.9254,17.9564,1008800.0
2011-07-12 09:30:00,23.12,23.14,23.05,23.06,239800.0,17.91,17.9254,17.8557,17.8635,239800.0
2011-07-12 09:35:00,23.05,23.15,23.03,23.14,273500.0,17.8557,17.9332,17.8402,17.9254,273500.0
2011-07-12 09:40:00,23.13,23.2,23.11,23.18,79100.0,17.9177,17.9719,17.9022,17.9564,79100.0
2011-07-12 09:45:00,23.17,23.18,23.12,23.15,138600.0,17.9487,17.9564,17.91,17.9332,138600.0
2011-07-12 09:50:00,23.15,23.18,23.07,23.08,167600.0,17.9332,17.9564,17.8712,17.879,167600.0
2011-07-12 09:55:00,23.07,23.24,23.06,23.24,167700.0,17.8712,18.0029,17.8635,18.0029,167700.0
2011-07-12 10:00:00,23.24,23.27,23.18,23.27,139800.0,18.0029,18.0261,17.9564,18.0261,139800.0
2011-07-12 10:05:00,23.27,23.32,23.26,23.32,222800.0,18.0261,18.0649,18.0184,18.0649,222800.0
2011-07-12 10:10:00,23.32,23.35,23.28,23.31,282000.0,18.0649,18.0881,18.0339,18.0571,282000.0
2011-07-12 10:15:00,23.3,23.36,23.29,23.34,177400.0,18.0494,18.0959,18.0416,18.0804,177400.0
2011-07-12 10:20:00,23.34,23.36,23.31,23.31,392400.0,18.0804,18.0959,18.0571,18.0571,392400.0
2011-07-12 10:25:00,23.31,23.36,23.29,23.35,510200.0,18.0571,18.0959,18.0416,18.0881,510200.0
2011-07-12 10:30:00,23.35,23.38,23.3,23.34,432500.0,18.0881,18.1114,18.0494,18.0804,432500.0
2011-07-12 10:35:00,23.34,23.35,23.33,23.35,75100.0,18.0804,18.0881,18.0726,18.0881,75100.0
2011-07-12 10:40:00,23.35,23.35,23.31,23.32,164200.0,18.0881,18.0881,18.0571,18.0649,164200.0
2011-07-12 10:45:00,23.32,23.34,23.3,23.31,223100.0,18.0649,18.0804,18.0494,18.0571,223100.0
2011-07-12 10:50:00,23.32,23.32,23.23,23.23,423700.0,18.0649,18.0649,17.9952,17.9952,423700.0
2011-07-12 10:55:00,23.24,23.26,23.21,23.23,317800.0,18.0029,18.0184,17.9797,17.9952,317800.0
2011-07-12 11:00:00,23.24,23.26,23.22,23.24,150500.0,18.0029,18.0184,17.9874,18.0029,150500.0
2011-07-12 11:05:00,23.25,23.25,23.22,23.23,215700.0,18.0107,18.0107,17.9874,17.9952,215700.0
2011-07-12 11:10:00,23.23,23.27,23.22,23.22,116700.0,17.9952,18.0261,17.9874,17.9874,116700.0
2011-07-12 11:15:00,23.23,23.23,23.2,23.23,106200.0,17.9952,17.9952,17.9719,17.9952,106200.0
2011-07-12 11:20:00,23.23,23.31,23.23,23.31,126700.0,17.9952,18.0571,17.9952,18.0571,126700.0
2011-07-12 11:25:00,23.31,23.31,23.29,23.3,177400.0,18.0571,18.0571,18.0416,18.0494,177400.0
2011-07-12 11:30:00,23.29,23.31,23.29,23.3,127400.0,18.0416,18.0571,18.0416,18.0494,127400.0
2011-07-12 11:35:00,23.29,23.3,23.29,23.3,30600.0,18.0416,18.0494,18.0416,18.0494,30600.0
2011-07-12 11:40:00,23.29,23.34,23.29,23.34,263600.0,18.0416,18.0804,18.0416,18.0804,263600.0
2011-07-12 11:45:00,23.34,23.37,23.32,23.32,121800.0,18.0804,18.1036,18.0649,18.0649,121800.0
2011-07-12 11:50:00,23.32,23.34,23.3,23.3,50900.0,18.0649,18.0804,18.0494,18.0494,50900.0
2011-07-12 11:55:00,23.3,23.34,23.3,23.31,74900.0,18.0494,18.0804,18.0494,18.0571,74900.0
2011-07-12 12:00:00,23.32,23.34,23.29,23.31,83000.0,18.0649,18.0804,18.0416,18.0571,83000.0
2011-07-12 12:05:00,23.32,23.36,23.3,23.33,63400.0,18.0649,18.0959,18.0494,18.0726,63400.0
2011-07-12 12:10:00,23.33,23.34,23.31,23.31,70000.0,18.0726,18.0804,18.0571,18.0571,70000.0
2011-07-12 12:15:00,23.31,23.33,23.3,23.32,69500.0,18.0571,18.0726,18.0494,18.0649,69500.0
2011-07-12 12:20:00,23.32,23.33,23.29,23.3,51500.0,18.0649,18.0726,18.0416,18.0494,51500.0
2011-07-12 12:25:00,23.31,23.31,23.27,23.28,132400.0,18.0571,18.0571,18.0261,18.0339,132400.0
2011-07-12 12:30:00,23.27,23.3,23.25,23.29,260400.0,18.0261,18.0494,18.0107,18.0416,260400.0
2011-07-12 12:35:00,23.29,23.32,23.29,23.3,132400.0,18.0416,18.0649,18.0416,18.0494,132400.0
2011-07-12 12:40:00,23.3,23.31,23.3,23.3,58700.0,18.0494,18.0571,18.0494,18.0494,58700.0
2011-07-12 12:45:00,23.3,23.32,23.3,23.3,71800.0,18.0494,18.0649,18.0494,18.0494,71800.0
2011-07-12 12:50:00,23.3,23.31,23.3,23.31,26600.0,18.0494,18.0571,18.0494,18.0571,26600.0
2011-07-12 12:55:00,23.31,23.34,23.3,23.33,94600.0,18.0571,18.0804,18.0494,18.0726,94600.0
2011-07-12 13:00:00,23.33,23.33,23.3,23.32,56800.0,18.0726,18.0726,18.0494,18.0649,56800.0
2011-07-12 13:05:00,23.32,23.35,23.31,23.34,123800.0,18.0649,18.0881,18.0571,18.0804,123800.0
2011-07-12 13:10:00,23.34,23.35,23.31,23.31,51300.0,18.0804,18.0881,18.0571,18.0571,51300.0
2011-07-12 13:15:00,23.31,23.33,23.3,23.33,170000.0,18.0571,18.0726,18.0494,18.0726,170000.0
2011-07-12 13:20:00,23.32,23.33,23.3,23.3,99200.0,18.0649,18.0726,18.0494,18.0494,99200.0
2011-07-12 13:25:00,23.3,23.31,23.29,23.3,119300.0,18.0494,18.0571,18.0416,18.0494,119300.0
2011-07-12 13:30:00,23.29,23.33,23.28,23.32,165900.0,18.0416,18.0726,18.0339,18.0649,165900.0
2011-07-12 13:35:00,23.32,23.32,23.29,23.31,100400.0,18.0649,18.0649,18.0416,18.0571,100400.0
2011-07-12 13:40:00,23.3,23.31,23.29,23.3,74900.0,18.0494,18.0571,18.0416,18.0494,74900.0
2011-07-12 13:45:00,23.3,23.3,23.27,23.3,71800.0,18.0494,18.0494,18.0261,18.0494,71800.0
2011-07-12 13:50:00,23.3,23.3,23.28,23.29,64400.0,18.0494,18.0494,18.0339,18.0416,64400.0
2011-07-12 13:55:00,23.29,23.29,23.28,23.29,74800.0,18.0416,18.0416,18.0339,18.0416,74800.0
2011-07-12 14:00:00,23.28,23.32,23.28,23.3,166400.0,18.0339,18.0649,18.0339,18.0494,166400.0
2011-07-12 14:05:00,23.3,23.35,23.29,23.33,95100.0,18.0494,18.0881,18.0416,18.0726,95100.0
2011-07-12 14:10:00,23.34,23.4,23.33,23.35,170700.0,18.0804,18.1269,18.0726,18.0881,170700.0
2011-07-12 14:15:00,23.36,23.39,23.35,23.39,88100.0,18.0959,18.1191,18.0881,18.1191,88100.0
2011-07-12 14:20:00,23.39,23.42,23.38,23.4,170600.0,18.1191,18.1423,18.1114,18.1269,170600.0
2011-07-12 14:25:00,23.4,23.4,23.37,23.38,97500.0,18.1269,18.1269,18.1036,18.1114,97500.0
2011-07-12 14:30:00,23.38,23.39,23.3,23.33,138300.0,18.1114,18.1191,18.0494,18.0726,138300.0
2011-07-12 14:35:00,23.33,23.33,23.29,23.31,135600.0,18.0726,18.0726,18.0416,18.0571,135600.0
2011-07-12 14:40:00,23.31,23.34,23.3,23.31,219500.0,18.0571,18.0804,18.0494,18.0571,219500.0
2011-07-12 14:45:00,23.31,23.31,23.28,23.31,118500.0,18.0571,18.0571,18.0339,18.0571,118500.0
2011-07-12 14:50:00,23.3,23.31,23.28,23.29,83800.0,18.0494,18.0571,18.0339,18.0416,83800.0
2011-07-12 14:55:00,23.28,23.3,23.27,23.28,69800.0,18.0339,18.0494,18.0261,18.0339,69800.0
2011-07-12 15:00:00,23.29,23.31,23.27,23.28,120600.0,18.0416,18.0571,18.0261,18.0339,120600.0
2011-07-12 15:05:00,23.28,23.3,23.25,23.25,145600.0,18.0339,18.0494,18.0107,18.0107,145600.0
2011-07-12 15:10:00,23.26,23.28,23.22,23.24,232500.0,18.0184,18.0339,17.9874,18.0029,232500.0
2011-07-12 15:15:00,23.23,23.28,23.23,23.26,114000.0,17.9952,18.0339,17.9952,18.0184,114000.0
2011-07-12 15:20:00,23.26,23.31,23.25,23.28,245700.0,18.0184,18.0571,18.0107,18.0339,245700.0
2011-07-12 15:25:00,23.29,23.29,23.23,23.29,333800.0,18.0416,18.0416,17.9952,18.0416,333800.0
2011-07-12 15:30:00,23.28,23.3,23.23,23.25,163200.0,18.0339,18.0494,17.9952,18.0107,163200.0
2011-07-12 15:35:00,23.24,23.28,23.24,23.28,158500.0,18.0029,18.0339,18.0029,18.0339,158500.0
2011-07-12 15:40:00,23.27,23.28,23.23,23.23,234400.0,18.0261,18.0339,17.9952,17.9952,234400.0
2011-07-12 15:45:00,23.23,23.24,23.17,23.18,345000.0,17.9952,18.0029,17.9487,17.9564,345000.0
2011-07-12 15:50:00,23.17,23.21,23.17,23.17,247700.0,17.9487,17.9797,17.9487,17.9487,247700.0
2011-07-12 15:55:00,23.17,23.21,23.16,23.2,606200.0,17.9487,17.9797,17.9409,17.9719,606200.0
2011-07-13 09:30:00,23.3,23.38,23.28,23.37,207100.0,18.0494,18.1114,18.0339,18.1036,207100.0
2011-07-13 09:35:00,23.38,23.48,23.37,23.46,197000.0,18.1114,18.1888,18.1036,18.1733,197000.0
2011-07-13 09:40:00,23.46,23.49,23.43,23.43,211700.0,18.1733,18.1966,18.1501,18.1501,211700.0
2011-07-13 09:45:00,23.43,23.47,23.36,23.37,136100.0,18.1501,18.1811,18.0959,18.1036,136100.0
2011-07-13 09:50:00,23.37,23.4,23.32,23.34,281000.0,18.1036,18.1269,18.0649,18.0804,281000.0
2011-07-13 09:55:00,23.34,23.37,23.3,23.35,187400.0,18.0804,18.1036,18.0494,18.0881,187400.0
2011-07-13 10:00:00,23.36,23.5,23.36,23.47,388000.0,18.0959,18.2043,18.0959,18.1811,388000.0
2011-07-13 10:05:00,23.47,23.55,23.45,23.53,312000.0,18.1811,18.2431,18.1656,18.2276,312000.0
2011-07-13 10:10:00,23.53,23.55,23.47,23.48,245200.0,18.2276,18.2431,18.1811,18.1888,245200.0
2011-07-13 10:15:00,23.49,23.52,23.48,23.49,138700.0,18.1966,18.2198,18.1888,18.1966,138700.0
2011-07-13 10:20:00,23.49,23.53,23.49,23.5,156300.0,18.1966,18.2276,18.1966,18.2043,156300.0
2011-07-13 10:25:00,23.49,23.51,23.43,23.43,132600.0,18.1966,18.2121,18.1501,18.1501,132600.0
2011-07-13 10:30:00,23.44,23.44,23.42,23.44,66200.0,18.1578,18.1578,18.1423,18.1578,66200.0
2011-07-13 10:35:00,23.43,23.47,23.41,23.44,149300.0,18.1501,18.1811,18.1346,18.1578,149300.0
2011-07-13 10:40:00,23.44,23.46,23.42,23.42,61500.0,18.1578,18.1733,18.1423,18.1423,61500.0
2011-07-13 10:45:00,23.43,23.46,23.42,23.45,66800.0,18.1501,18.1733,18.1423,18.1656,66800.0
2011-07-13 10:50:00,23.45,23.49,23.45,23.46,76700.0,18.1656,18.1966,18.1656,18.1733,76700.0
2011-07-13 10:55:00,23.47,23.5,23.45,23.47,77700.0,18.1811,18.2043,18.1656,18.1811,77700.0
2011-07-13 11:00:00,23.48,23.48,23.42,23.42,78300.0,18.1888,18.1888,18.1423,18.1423,78300.0
2011-07-13 11:05:00,23.43,23.46,23.41,23.41,98600.0,18.1501,18.1733,18.1346,18.1346,98600.0
2011-07-13 11:10:00,23.42,23.45,23.41,23.45,89200.0,18.1423,18.1656,18.1346,18.1656,89200.0
2011-07-13 11:15:00,23.44,23.51,23.42,23.49,112400.0,18.1578,18.2121,18.1423,18.1966,112400.0
2011-07-13 11:20:00,23.5,23.54,23.48,23.52,142300.0,18.2043,18.2353,18.1888,18.2198,142300.0
2011-07-13 11:25:00,23.52,23.53,23.49,23.51,68900.0,18.2198,18.2276,18.1966,18.2121,68900.0
2011-07-13 11:30:00,23.51,23.52,23.47,23.5,78300.0,18.2121,18.2198,18.1811,18.2043,78300.0
2011-07-13 11:35:00,23.5,23.51,23.48,23.5,59300.0,18.2043,18.2121,18.1888,18.2043,59300.0
2011-07-13 11:40:00,23.51,23.54,23.49,23.52,81300.0,18.2121,18.2353,18.1966,18.2198,81300.0
2011-07-13 11:45:00,23.53,23.54,23.48,23.49,105000.0,18.2276,18.2353,18.1888,18.1966,105000.0
2011-07-13 11:50:00,23.5,23.51,23.46,23.47,55400.0,18.2043,18.2121,18.1733,18.1811,55400.0
2011-07-13 11:55:00,23.47,23.5,23.46,23.48,48100.0,18.1811,18.2043,18.1733,18.1888,48100.0
2011-07-13 12:00:00,23.47,23.5,23.47,23.48,41600.0,18.1811,18.2043,18.1811,18.1888,41600.0
2011-07-13 12:05:00,23.48,23.5,23.46,23.5,57400.0,18.1888,18.2043,18.1733,18.2043,57400.0
2011-07-13 12:10:00,23.5,23.52,23.49,23.52,34600.0,18.2043,18.2198,18.1966,18.2198,34600.0
2011-07-13 12:15:00,23.52,23.53,23.49,23.5,85100.0,18.2198,18.2276,18.1966,18.2043,85100.0
2011-07-13 12:20:00,23.5,23.51,23.49,23.49,32800.0,18.2043,18.2121,18.1966,18.1966,32800.0
2011-07-13 12:25:00,23.49,23.5,23.48,23.48,34400.0,18.1966,18.2043,18.1888,18.1888,34400.0
2011-07-13 12:30:00,23.49,23.5,23.47,23.49,57700.0,18.1966,18.2043,18.1811,18.1966,57700.0
2011-07-13 12:35:00,23.48,23.5,23.47,23.47,65900.0,18.1888,18.2043,18.1811,18.1811,65900.0
2011-07-13 12:40:00,23.48,23.49,23.47,23.48,35400.0,18.1888,18.1966,18.1811,18.1888,35400.0
2011-07-13 12:45:00,23.48,23.52,23.46,23.5,99900.0,18.1888,18.2198,18.1733,18.2043,99900.0
2011-07-13 12:50:00,23.51,23.52,23.48,23.49,48200.0,18.2121,18.2198,18.1888,18.1966,48200.0
2011-07-13 12:55:00,23.49,23.49,23.46,23.47,23000.0,18.1966,18.1966,18.1733,18.1811,23000.0
2011-07-13 13:00:00,23.47,23.47,23.45,23.46,80900.0,18.1811,18.1811,18.1656,18.1733,80900.0
2011-07-13 13:05:00,23.45,23.45,23.43,23.45,35500.0,18.1656,18.1656,18.1501,18.1656,35500.0
2011-07-13 13:10:00,23.45,23.45,23.43,23.45,35100.0,18.1656,18.1656,18.1501,18.1656,35100.0
2011-07-13 13:15:00,23.44,23.44,23.42,23.43,30500.0,18.1578,18.1578,18.1423,18.1501,30500.0
2011-07-13 13:20:00,23.42,23.46,23.42,23.45,42400.0,18.1423,18.1733,18.1423,18.1656,42400.0
2011-07-13 13:25:00,23.44,23.45,23.42,23.43,56200.0,18.1578,18.1656,18.1423,18.1501,56200.0
2011-07-13 13:30:00,23.44,23.47,23.44,23.47,41800.0,18.1578,18.1811,18.1578,18.1811,41800.0
2011-07-13 13:35:00,23.46,23.47,23.45,23.47,65800.0,18.1733,18.1811,18.1656,18.1811,65800.0
2011-07-13 13:40:00,23.47,23.48,23.46,23.48,56100.0,18.1811,18.1888,18.1733,18.1888,56100.0
2011-07-13 13:45:00,23.48,23.49,23.47,23.48,50100.0,18.1888,18.1966,18.1811,18.1888,50100.0
2011-07-13 13:50:00,23.48,23.49,23.44,23.44,83200.0,18.1888,18.1966,18.1578,18.1578,83200.0
2011-07-13 13:55:00,23.45,23.46,23.44,23.45,32400.0,18.1656,18.1733,18.1578,18.1656,32400.0
2011-07-13 14:00:00,23.46,23.49,23.45,23.49,205700.0,18.1733,18.1966,18.1656,18.1966,205700.0
2011-07-13 14:05:00,23.49,23.5,23.47,23.48,66300.0,18.1966,18.2043,18.1811,18.1888,66300.0
2011-07-13 14:10:00,23.48,23.48,23.43,23.44,54400.0,18.1888,18.1888,18.1501,18.1578,54400.0
2011-07-13 14:15:00,23.44,23.46,23.42,23.42,112400.0,18.1578,18.1733,18.1423,18.1423,112400.0
2011-07-13 14:20:00,23.42,23.42,23.39,23.4,129800.0,18.1423,18.1423,18.1191,18.1269,129800.0
2011-07-13 14:25:00,23.39,23.43,23.39,23.43,105100.0,18.1191,18.1501,18.1191,18.1501,105100.0
2011-07-13 14:30:00,23.43,23.44,23.42,23.42,79100.0,18.1501,18.1578,18.1423,18.1423,79100.0
2011-07-13 14:35:00,23.43,23.45,23.42,23.45,95100.0,18.1501,18.1656,18.1423,18.1656,95100.0
2011-07-13 14:40:00,23.45,23.45,23.41,23.42,117300.0,18.1656,18.1656,18.1346,18.1423,117300.0
2011-07-13 14:45:00,23.42,23.43,23.4,23.41,82900.0,18.1423,18.1501,18.1269,18.1346,82900.0
2011-07-13 14:50:00,23.41,23.44,23.4,23.43,41800.0,18.1346,18.1578,18.1269,18.1501,41800.0
2011-07-13 14:55:00,23.44,23.44,23.4,23.4,61800.0,18.1578,18.1578,18.1269,18.1269,61800.0
2011-07-13 15:00:00,23.4,23.46,23.39,23.41,157900.0,18.1269,18.1733,18.1191,18.1346,157900.0
2011-07-13 15:05:00,23.41,23.42,23.36,23.37,76100.0,18.1346,18.1423,18.0959,18.1036,76100.0
2011-07-13 15:10:00,23.37,23.37,23.29,23.31,171700.0,18.1036,18.1036,18.0416,18.0571,171700.0
2011-07-13 15:15:00,23.31,23.35,23.29,23.3,116400.0,18.0571,18.0881,18.0416,18.0494,116400.0
2011-07-13 15:20:00,23.29,23.32,23.27,23.31,135800.0,18.0416,18.0649,18.0261,18.0571,135800.0
2011-07-13 15:25:00,23.3,23.35,23.3,23.34,129900.0,18.0494,18.0881,18.0494,18.0804,129900.0
2011-07-13 15:30:00,23.34,23.34,23.29,23.32,142800.0,18.0804,18.0804,18.0416,18.0649,142800.0
2011-07-13 15:35:00,23.31,23.34,23.29,23.29,162500.0,18.0571,18.0804,18.0416,18.0416,162500.0
2011-07-13 15:40:00,23.29,23.29,23.25,23.27,218500.0,18.0416,18.0416,18.0107,18.0261,218500.0
2011-07-13 15:45:00,23.27,23.29,23.25,23.26,196200.0,18.0261,18.0416,18.0107,18.0184,196200.0
2011-07-13 15:50:00,23.27,23.3,23.26,23.29,108300.0,18.0261,18.0494,18.0184,18.0416,108300.0
2011-07-13 15:55:00,23.3,23.32,23.27,23.28,605800.0,18.0494,18.0649,18.0261,18.0339,605800.0
2011-07-14 09:30:00,23.29,23.37,23.27,23.32,153300.0,18.0416,18.1036,18.0261,18.0649,153300.0
2011-07-14 09:35:00,23.33,23.37,23.28,23.35,63000.0,18.0726,18.1036,18.0339,18.0881,63000.0
2011-07-14 09:40:00,23.35,23.45,23.34,23.43,88000.0,18.0881,18.1656,18.0804,18.1501,88000.0
2011-07-14 09:45:00,23.43,23.49,23.41,23.47,170900.0,18.1501,18.1966,18.1346,18.1811,170900.0
2011-07-14 09:50:00,23.48,23.53,23.48,23.53,91100.0,18.1888,18.2276,18.1888,18.2276,91100.0
2011-07-14 09:55:00,23.52,23.55,23.5,23.54,136000.0,18.2198,18.2431,18.2043,18.2353,136000.0
2011-07-14 10:00:00,23.53,23.54,23.41,23.41,235500.0,18.2276,18.2353,18.1346,18.1346,235500.0
2011-07-14 10:05:00,23.42,23.43,23.34,23.37,233700.0,18.1423,18.1501,18.0804,18.1036,233700.0
2011-07-14 10:10:00,23.36,23.39,23.32,23.38,183000.0,18.0959,18.1191,18.0649,18.1114,183000.0
2011-07-14 10:15:00,23.38,23.41,23.37,23.41,175400.0,18.1114,18.1346,18.1036,18.1346,175400.0
2011-07-14 10:20:00,23.41,23.41,23.38,23.39,111200.0,18.1346,18.1346,18.1114,18.1191,111200.0
2011-07-14 10:25:00,23.4,23.41,23.35,23.35,238300.0,18.1269,18.1346,18.0881,18.0881,238300.0
2011-07-14 10:30:00,23.36,23.38,23.32,23.34,362300.0,18.0959,18.1114,18.0649,18.0804,362300.0
2011-07-14 10:35:00,23.34,23.34,23.26,23.3,131700.0,18.0804,18.0804,18.0184,18.0494,131700.0
2011-07-14 10:40:00,23.3,23.31,23.27,23.27,224200.0,18.0494,18.0571,18.0261,18.0261,224200.0
2011-07-14 10:45:00,23.27,23.31,23.26,23.28,136000.0,18.0261,18.0571,18.0184,18.0339,136000.0
2011-07-14 10:50:00,23.28,23.28,23.23,23.24,265900.0,18.0339,18.0339,17.9952,18.0029,265900.0
2011-07-14 10:55:00,23.24,23.26,23.2,23.23,170000.0,18.0029,18.0184,17.9719,17.9952,170000.0
2011-07-14 11:00:00,23.23,23.27,23.22,23.26,125600.0,17.9952,18.0261,17.9874,18.0184,125600.0
2011-07-14 11:05:00,23.26,23.27,23.23,23.27,288700.0,18.0184,18.0261,17.9952,18.0261,288700.0
2011-07-14 11:10:00,23.27,23.28,23.24,23.25,99000.0,18.0261,18.0339,18.0029,18.0107,99000.0
2011-07-14 11:15:00,23.25,23.26,23.23,23.26,187300.0,18.0107,18.0184,17.9952,18.0184,187300.0
2011-07-14 11:20:00,23.26,23.26,23.24,23.26,70900.0,18.0184,18.0184,18.0029,18.0184,70900.0
2011-07-14 11:25:00,23.26,23.26,23.23,23.24,148300.0,18.0184,18.0184,17.9952,18.0029,148300.0
2011-07-14 11:30:00,23.25,23.26,23.21,23.23,131200.0,18.0107,18.0184,17.9797,17.9952,131200.0
2011-07-14 11:35:00,23.22,23.23,23.19,23.21,266600.0,17.9874,17.9952,17.9642,17.9797,266600.0
2011-07-14 11:40:00,23.2,23.24,23.19,23.24,140700.0,17.9719,18.0029,17.9642,18.0029,140700.0
2011-07-14 11:45:00,23.24,23.26,23.23,23.26,44100.0,18.0029,18.0184,17.9952,18.0184,44100.0
2011-07-14 11:50:00,23.25,23.25,23.19,23.22,191600.0,18.0107,18.0107,17.9642,17.9874,191600.0
2011-07-14 11:55:00,23.21,23.22,23.19,23.2,148400.0,17.9797,17.9874,17.9642,17.9719,148400.0
2011-07-14 12:00:00,23.19,23.19,23.15,23.16,223300.0,17.9642,17.9642,17.9332,17.9409,223300.0
2011-07-14 12:05:00,23.17,23.2,23.16,23.17,120700.0,17.9487,17.9719,17.9409,17.9487,120700.0
2011-07-14 12:10:00,23.18,23.19,23.15,23.18,64000.0,17.9564,17.9642,17.9332,17.9564,64000.0
2011-07-14 12:15:00,23.18,23.19,23.12,23.13,182900.0,17.9564,17.9642,17.91,17.9177,182900.0
2011-07-14 12:20:00,23.13,23.17,23.12,23.16,145300.0,17.9177,17.9487,17.91,17.9409,145300.0
2011-07-14 12:25:00,23.16,23.17,23.15,23.15,101800.0,17.9409,17.9487,17.9332,17.9332,101800.0
2011-07-14 12:30:00,23.15,23.21,23.15,23.19,92700.0,17.9332,17.9797,17.9332,17.9642,92700.0
2011-07-14 12:35:00,23.19,23.23,23.19,23.22,27500.0,17.9642,17.9952,17.9642,17.9874,27500.0
2011-07-14 12:40:00,23.23,23.25,23.2,23.24,291100.0,17.9952,18.0107,17.9719,18.0029,291100.0
2011-07-14 12:45:00,23.23,23.24,23.19,23.21,205400.0,17.9952,18.0029,17.9642,17.9797,205400.0
2011-07-14 12:50:00,23.21,23.21,23.16,23.16,89600.0,17.9797,17.9797,17.9409,17.9409,89600.0
2011-07-14 12:55:00,23.16,23.19,23.16,23.18,104900.0,17.9409,17.9642,17.9409,17.9564,104900.0
2011-07-14 13:00:00,23.19,23.19,23.15,23.15,125300.0,17.9642,17.9642,17.9332,17.9332,125300.0
2011-07-14 13:05:00,23.15,23.19,23.14,23.18,59500.0,17.9332,17.9642,17.9254,17.9564,59500.0
2011-07-14 13:10:00,23.17,23.17,23.11,23.11,68700.0,17.9487,17.9487,17.9022,17.9022,68700.0
2011-07-14 13:15:00,23.11,23.13,23.07,23.08,58400.0,17.9022,17.9177,17.8712,17.879,58400.0
2011-07-14 13:20:00,23.08,23.11,23.07,23.1,83600.0,17.879,17.9022,17.8712,17.8945,83600.0
2011-07-14 13:25:00,23.1,23.15,23.07,23.15,105400.0,17.8945,17.9332,17.8712,17.9332,105400.0
2011-07-14 13:30:00,23.15,23.27,23.14,23.23,212500.0,17.9332,18.0261,17.9254,17.9952,212500.0
2011-07-14 13:35:00,23.23,23.24,23.17,23.17,233400.0,17.9952,18.0029,17.9487,17.9487,233400.0
2011-07-14 13:40:00,23.17,23.22,23.17,23.19,98100.0,17.9487,17.9874,17.9487,17.9642,98100.0
2011-07-14 13:45:00,23.19,23.2,23.15,23.18,118800.0,17.9642,17.9719,17.9332,17.9564,118800.0
2011-07-14 13:50:00,23.19,23.19,23.14,23.17,134100.0,17.9642,17.9642,17.9254,17.9487,134100.0
2011-07-14 13:55:00,23.17,23.21,23.15,23.21,72500.0,17.9487,17.9797,17.9332,17.9797,72500.0
2011-07-14 14:00:00,23.2,23.23,23.17,23.18,121700.0,17.9719,17.9952,17.9487,17.9564,121700.0
2011-07-14 14:05:00,23.18,23.18,23.15,23.18,72200.0,17.9564,17.9564,17.9332,17.9564,72200.0
2011-07-14 14:10:00,23.18,23.22,23.17,23.2,121200.0,17.9564,17.9874,17.9487,17.9719,121200.0
2011-07-14 14:15:00,23.19,23.22,23.18,23.18,71800.0,17.9642,17.9874,17.9564,17.9564,71800.0
2011-07-14 14:20:00,23.18,23.21,23.16,23.17,112900.0,17.9564,17.9797,17.9409,17.9487,112900.0
2011-07-14 14:25:00,23.17,23.17,23.13,23.17,98300.0,17.9487,17.9487,17.9177,17.9487,98300.0
2011-07-14 14:30:00,23.16,23.18,23.15,23.16,76500.0,17.9409,17.9564,17.9332,17.9409,76500.0
2011-07-14 14:35:00,23.16,23.16,23.13,23.15,145900.0,17.9409,17.9409,17.9177,17.9332,145900.0
2011-07-14 14:40:00,23.15,23.19,23.15,23.17,57400.0,17.9332,17.9642,17.9332,17.9487,57400.0
2011-07-14 14:45:00,23.17,23.17,23.14,23.14,122800.0,17.9487,17.9487,17.9254,17.9254,122800.0
2011-07-14 14:50:00,23.14,23.16,23.13,23.14,83600.0,17.9254,17.9409,17.9177,17.9254,83600.0
2011-07-14 14:55:00,23.14,23.17,23.12,23.17,94000.0,17.9254,17.9487,17.91,17.9487,94000.0
2011-07-14 15:00:00,23.16,23.17,23.15,23.16,87600.0,17.9409,17.9487,17.9332,17.9409,87600.0
2011-07-14 15:05:00,23.15,23.15,23.08,23.1,134000.0,17.9332,17.9332,17.879,17.8945,134000.0
2011-07-14 15:10:00,23.09,23.12,23.08,23.11,86900.0,17.8867,17.91,17.879,17.9022,86900.0
2011-07-14 15:15:00,23.12,23.13,23.08,23.13,72000.0,17.91,17.9177,17.879,17.9177,72000.0
2011-07-14 15:20:00,23.13,23.16,23.1,23.12,135100.0,17.9177,17.9409,17.8945,17.91,135100.0
2011-07-14 15:25:00,23.13,23.13,23.09,23.11,109800.0,17.9177,17.9177,17.8867,17.9022,109800.0
2011-07-14 15:30:00,23.11,23.15,23.1,23.14,96200.0,17.9022,17.9332,17.8945,17.9254,96200.0
2011-07-14 15:35:00,23.13,23.17,23.12,23.15,83600.0,17.9177,17.9487,17.91,17.9332,83600.0
2011-07-14 15:40:00,23.15,23.16,23.11,23.11,149900.0,17.9332,17.9409,17.9022,17.9022,149900.0
2011-07-14 15:45:00,23.11,23.11,23.1,23.11,76900.0,17.9022,17.9022,17.8945,17.9022,76900.0
2011-07-14 15:50:00,23.1,23.11,23.07,23.09,408200.0,17.8945,17.9022,17.8712,17.8867,408200.0
2011-07-14 15:55:00,23.1,23.16,23.09,23.13,487900.0,17.8945,17.9409,17.8867,17.9177,487900.0
2011-07-15 09:30:00,23.16,23.16,23.01,23.07,953800.0,17.9409,17.9409,17.8247,17.8712,953800.0
2011-07-15 09:35:00,23.07,23.1,22.97,22.98,275300.0,17.8712,17.8945,17.7938,17.8015,275300.0
2011-07-15 09:40:00,22.98,22.99,22.88,22.89,243700.0,17.8015,17.8092,17.724,17.7318,243700.0
2011-07-15 09:45:00,22.89,22.93,22.86,22.91,156300.0,17.7318,17.7628,17.7085,17.7473,156300.0
2011-07-15 09:50:00,22.91,22.91,22.83,22.83,375500.0,17.7473,17.7473,17.6853,17.6853,375500.0
2011-07-15 09:55:00,22.83,22.87,22.72,22.8,300200.0,17.6853,17.7163,17.6001,17.6621,300200.0
2011-07-15 10:00:00,22.78,22.91,22.78,22.85,200200.0,17.6466,17.7473,17.6466,17.7008,200200.0
2011-07-15 10:05:00,22.85,22.87,22.8,22.8,221500.0,17.7008,17.7163,17.6621,17.6621,221500.0
2011-07-15 10:10:00,22.8,22.86,22.79,22.86,125100.0,17.6621,17.7085,17.6543,17.7085,125100.0
2011-07-15 10:15:00,22.85,22.86,22.79,22.79,359400.0,17.7008,17.7085,17.6543,17.6543,359400.0
2011-07-15 10:20:00,22.79,22.86,22.77,22.85,125600.0,17.6543,17.7085,17.6388,17.7008,125600.0
2011-07-15 10:25:00,22.85,22.88,22.81,22.88,114100.0,17.7008,17.724,17.6698,17.724,114100.0
2011-07-15 10:30:00,22.88,22.91,22.86,22.86,130500.0,17.724,17.7473,17.7085,17.7085,130500.0
2011-07-15 10:35:00,22.86,22.86,22.82,22.83,104200.0,17.7085,17.7085,17.6776,17.6853,104200.0
2011-07-15 10:40:00,22.83,22.92,22.82,22.92,102700.0,17.6853,17.755,17.6776,17.755,102700.0
2011-07-15 10:45:00,22.92,22.94,22.86,22.86,171100.0,17.755,17.7705,17.7085,17.7085,171100.0
2011-07-15 10:50:00,22.86,22.89,22.86,22.86,76800.0,17.7085,17.7318,17.7085,17.7085,76800.0
2011-07-15 10:55:00,22.86,22.86,22.77,22.82,140900.0,17.7085,17.7085,17.6388,17.6776,140900.0
2011-07-15 11:00:00,22.81,22.82,22.77,22.8,88600.0,17.6698,17.6776,17.6388,17.6621,88600.0
2011-07-15 11:05:00,22.8,22.83,22.77,22.79,107000.0,17.6621,17.6853,17.6388,17.6543,107000.0
2011-07-15 11:10:00,22.79,22.84,22.78,22.84,168100.0,17.6543,17.693,17.6466,17.693,168100.0
2011-07-15 11:15:00,22.84,22.86,22.78,22.8,131100.0,17.693,17.7085,17.6466,17.6621,131100.0
2011-07-15 11:20:00,22.8,22.8,22.78,22.8,70700.0,17.6621,17.6621,17.6466,17.6621,70700.0
2011-07-15 11:25:00,22.8,22.81,22.79,22.81,80900.0,17.6621,17.6698,17.6543,17.6698,80900.0
2011-07-15 11:30:00,22.8,22.8,22.77,22.77,68600.0,17.6621,17.6621,17.6388,17.6388,68600.0
2011-07-15 11:35:00,22.77,22.79,22.76,22.77,85800.0,17.6388,17.6543,17.6311,17.6388,85800.0
2011-07-15 11:40:00,22.77,22.77,22.75,22.75,208800.0,17.6388,17.6388,17.6233,17.6233,208800.0
2011-07-15 11:45:00,22.75,22.76,22.74,22.75,82600.0,17.6233,17.6311,17.6156,17.6233,82600.0
2011-07-15 11:50:00,22.75,22.79,22.74,22.78,119300.0,17.6233,17.6543,17.6156,17.6466,119300.0
2011-07-15 11:55:00,22.79,22.79,22.76,22.77,67200.0,17.6543,17.6543,17.6311,17.6388,67200.0
2011-07-15 12:00:00,22.77,22.88,22.77,22.86,192800.0,17.6388,17.724,17.6388,17.7085,192800.0
2011-07-15 12:05:00,22.86,22.91,22.84,22.84,165400.0,17.7085,17.7473,17.693,17.693,165400.0
2011-07-15 12:10:00,22.84,22.86,22.82,22.82,100500.0,17.693,17.7085,17.6776,17.6776,100500.0
2011-07-15 12:15:00,22.82,22.83,22.77,22.78,103400.0,17.6776,17.6853,17.6388,17.6466,103400.0
2011-07-15 12:20:00,22.78,22.8,22.76,22.77,87700.0,17.6466,17.6621,17.6311,17.6388,87700.0
2011-07-15 12:25:00,22.76,22.76,22.74,22.76,167300.0,17.6311,17.6311,17.6156,17.6311,167300.0
2011-07-15 12:30:00,22.76,22.77,22.73,22.74,130200.0,17.6311,17.6388,17.6078,17.6156,130200.0
2011-07-15 12:35:00,22.74,22.75,22.72,22.72,66900.0,17.6156,17.6233,17.6001,17.6001,66900.0
2011-07-15 12:40:00,22.72,22.73,22.68,22.68,203200.0,17.6001,17.6078,17.5691,17.5691,203200.0
2011-07-15 12:45:00,22.68,22.68,22.65,22.66,248800.0,17.5691,17.5691,17.5459,17.5536,248800.0
2011-07-15 12:50:00,22.67,22.69,22.66,22.69,93500.0,17.5614,17.5769,17.5536,17.5769,93500.0
2011-07-15 12:55:00,22.69,22.71,22.68,22.7,90500.0,17.5769,17.5923,17.5691,17.5846,90500.0
2011-07-15 13:00:00,22.71,22.71,22.66,22.66,127000.0,17.5923,17.5923,17.5536,17.5536,127000.0
2011-07-15 13:05:00,22.66,22.7,22.66,22.7,51400.0,17.5536,17.5846,17.5536,17.5846,51400.0
2011-07-15 13:10:00,22.7,22.7,22.67,22.68,68300.0,17.5846,17.5846,17.5614,17.5691,68300.0
2011-07-15 13:15:00,22.68,22.71,22.67,22.68,56700.0,17.5691,17.5923,17.5614,17.5691,56700.0
2011-07-15 13:20:00,22.69,22.7,22.68,22.7,50800.0,17.5769,17.5846,17.5691,17.5846,50800.0
2011-07-15 13:25:00,22.7,22.74,22.69,22.73,78200.0,17.5846,17.6156,17.5769,17.6078,78200.0
2011-07-15 13:30:00,22.73,22.74,22.71,22.72,83500.0,17.6078,17.6156,17.5923,17.6001,83500.0
2011-07-15 13:35:00,22.72,22.73,22.71,22.71,43400.0,17.6001,17.6078,17.5923,17.5923,43400.0
2011-07-15 13:40:00,22.7,22.72,22.69,22.72,93600.0,17.5846,17.6001,17.5769,17.6001,93600.0
2011-07-15 13:45:00,22.72,22.75,22.72,22.73,101000.0,17.6001,17.6233,17.6001,17.6078,101000.0
2011-07-15 13:50:00,22.72,22.73,22.7,22.73,91400.0,17.6001,17.6078,17.5846,17.6078,91400.0
2011-07-15 13:55:00,22.72,22.73,22.67,22.67,96500.0,17.6001,17.6078,17.5614,17.5614,96500.0
2011-07-15 14:00:00,22.68,22.69,22.67,22.67,88500.0,17.5691,17.5769,17.5614,17.5614,88500.0
2011-07-15 14:05:00,22.67,22.68,22.66,22.67,83200.0,17.5614,17.5691,17.5536,17.5614,83200.0
2011-07-15 14:10:00,22.67,22.71,22.65,22.7,128900.0,17.5614,17.5923,17.5459,17.5846,128900.0
2011-07-15 14:15:00,22.7,22.73,22.69,22.71,80400.0,17.5846,17.6078,17.5769,17.5923,80400.0
2011-07-15 14:20:00,22.71,22.72,22.66,22.67,95400.0,17.5923,17.6001,17.5536,17.5614,95400.0
2011-07-15 14:25:00,22.67,22.68,22.64,22.68,160300.0,17.5614,17.5691,17.5381,17.5691,160300.0
2011-07-15 14:30:00,22.68,22.7,22.68,22.68,218800.0,17.5691,17.5846,17.5691,17.5691,218800.0
2011-07-15 14:35:00,22.69,22.72,22.68,22.72,123200.0,17.5769,17.6001,17.5691,17.6001,123200.0
2011-07-15 14:40:00,22.71,22.72,22.69,22.71,122500.0,17.5923,17.6001,17.5769,17.5923,122500.0
2011-07-15 14:45:00,22.71,22.74,22.7,22.7,113700.0,17.5923,17.6156,17.5846,17.5846,113700.0
2011-07-15 14:50:00,22.71,22.72,22.69,22.69,96900.0,17.5923,17.6001,17.5769,17.5769,96900.0
2011-07-15 14:55:00,22.69,22.7,22.67,22.67,96400.0,17.5769,17.5846,17.5614,17.5614,96400.0
2011-07-15 15:00:00,22.67,22.7,22.67,22.67,110100.0,17.5614,17.5846,17.5614,17.5614,110100.0
2011-07-15 15:05:00,22.68,22.73,22.67,22.71,233500.0,17.5691,17.6078,17.5614,17.5923,233500.0
2011-07-15 15:10:00,22.72,22.75,22.71,22.75,152900.0,17.6001,17.6233,17.5923,17.6233,152900.0
2011-07-15 15:15:00,22.75,22.76,22.72,22.73,157200.0,17.6233,17.6311,17.6001,17.6078,157200.0
2011-07-15 15:20:00,22.72,22.76,22.71,22.76,116300.0,17.6001,17.6311,17.5923,17.6311,116300.0
2011-07-15 15:25:00,22.76,22.79,22.74,22.77,276400.0,17.6311,17.6543,17.6156,17.6388,276400.0
2011-07-15 15:30:00,22.78,22.81,22.77,22.79,163400.0,17.6466,17.6698,17.6388,17.6543,163400.0
2011-07-15 15:35:00,22.78,22.81,22.76,22.81,613600.0,17.6466,17.6698,17.6311,17.6698,613600.0
2011-07-15 15:40:00,22.81,22.86,22.8,22.85,291900.0,17.6698,17.7085,17.6621,17.7008,291900.0
2011-07-15 15:45:00,22.86,22.89,22.83,22.88,456800.0,17.7085,17.7318,17.6853,17.724,456800.0
2011-07-15 15:50:00,22.87,22.88,22.85,22.88,276100.0,17.7163,17.724,17.7008,17.724,276100.0
2011-07-15 15:55:00,22.88,22.9,22.85,22.87,1033400.0,17.724,17.7395,17.7008,17.7163,1033400.0
2011-07-18 09:30:00,22.58,22.72,22.58,22.63,213400.0,17.6005,17.7096,17.6005,17.6395,213400.0
2011-07-18 09:35:00,22.62,22.73,22.6,22.72,91600.0,17.6317,17.7174,17.6161,17.7096,91600.0
2011-07-18 09:40:00,22.71,22.75,22.66,22.67,138500.0,17.7018,17.733,17.6628,17.6706,138500.0
2011-07-18 09:45:00,22.67,22.71,22.66,22.67,97500.0,17.6706,17.7018,17.6628,17.6706,97500.0
2011-07-18 09:50:00,22.66,22.71,22.65,22.68,118500.0,17.6628,17.7018,17.655,17.6784,118500.0
2011-07-18 09:55:00,22.67,22.7,22.64,22.7,116600.0,17.6706,17.694,17.6472,17.694,116600.0
2011-07-18 10:00:00,22.7,22.75,22.67,22.69,128900.0,17.694,17.733,17.6706,17.6862,128900.0
2011-07-18 10:05:00,22.69,22.69,22.6,22.62,148000.0,17.6862,17.6862,17.6161,17.6317,148000.0
2011-07-18 10:10:00,22.63,22.63,22.57,22.59,198600.0,17.6395,17.6395,17.5927,17.6083,198600.0
2011-07-18 10:15:00,22.58,22.6,22.56,22.59,84300.0,17.6005,17.6161,17.5849,17.6083,84300.0
2011-07-18 10:20:00,22.59,22.61,22.57,22.57,111900.0,17.6083,17.6239,17.5927,17.5927,111900.0
2011-07-18 10:25:00,22.56,22.58,22.53,22.54,159900.0,17.5849,17.6005,17.5615,17.5693,159900.0
2011-07-18 10:30:00,22.54,22.56,22.46,22.46,213600.0,17.5693,17.5849,17.5069,17.5069,213600.0
2011-07-18 10:35:00,22.46,22.52,22.46,22.49,118700.0,17.5069,17.5537,17.5069,17.5303,118700.0
2011-07-18 10:40:00,22.5,22.54,22.5,22.54,46700.0,17.5381,17.5693,17.5381,17.5693,46700.0
2011-07-18 10:45:00,22.54,22.56,22.51,22.51,69600.0,17.5693,17.5849,17.5459,17.5459,69600.0
2011-07-18 10:50:00,22.52,22.53,22.46,22.46,169700.0,17.5537,17.5615,17.5069,17.5069,169700.0
2011-07-18 10:55:00,22.46,22.52,22.45,22.5,163600.0,17.5069,17.5537,17.4991,17.5381,163600.0
2011-07-18 11:00:00,22.5,22.51,22.47,22.48,178200.0,17.5381,17.5459,17.5147,17.5225,178200.0
2011-07-18 11:05:00,22.48,22.51,22.47,22.5,93400.0,17.5225,17.5459,17.5147,17.5381,93400.0
2011-07-18 11:10:00,22.51,22.52,22.44,22.48,239000.0,17.5459,17.5537,17.4914,17.5225,239000.0
2011-07-18 11:15:00,22.47,22.48,22.42,22.45,82400.0,17.5147,17.5225,17.4758,17.4991,82400.0
2011-07-18 11:20:00,22.45,22.46,22.45,22.46,68900.0,17.4991,17.5069,17.4991,17.5069,68900.0
2011-07-18 11:25:00,22.47,22.51,22.45,22.45,51000.0,17.5147,17.5459,17.4991,17.4991,51000.0
2011-07-18 11:30:00,22.45,22.48,22.43,22.45,92800.0,17.4991,17.5225,17.4836,17.4991,92800.0
2011-07-18 11:35:00,22.46,22.46,22.41,22.44,142600.0,17.5069,17.5069,17.468,17.4914,142600.0
2011-07-18 11:40:00,22.43,22.45,22.39,22.41,54600.0,17.4836,17.4991,17.4524,17.468,54600.0
2011-07-18 11:45:00,22.41,22.42,22.38,22.41,96400.0,17.468,17.4758,17.4446,17.468,96400.0
2011-07-18 11:50:00,22.41,22.44,22.4,22.43,112900.0,17.468,17.4914,17.4602,17.4836,112900.0
2011-07-18 11:55:00,22.42,22.44,22.4,22.42,131700.0,17.4758,17.4914,17.4602,17.4758,131700.0
2011-07-18 12:00:00,22.41,22.45,22.41,22.44,91900.0,17.468,17.4991,17.468,17.4914,91900.0
2011-07-18 12:05:00,22.44,22.45,22.4,22.45,108300.0,17.4914,17.4991,17.4602,17.4991,108300.0
2011-07-18 12:10:00,22.45,22.46,22.44,22.46,123800.0,17.4991,17.5069,17.4914,17.5069,123800.0
2011-07-18 12:15:00,22.46,22.47,22.43,22.45,59100.0,17.5069,17.5147,17.4836,17.4991,59100.0
2011-07-18 12:20:00,22.45,22.46,22.43,22.43,49300.0,17.4991,17.5069,17.4836,17.4836,49300.0
2011-07-18 12:25:00,22.44,22.48,22.44,22.46,50400.0,17.4914,17.5225,17.4914,17.5069,50400.0
2011-07-18 12:30:00,22.46,22.47,22.43,22.45,56800.0,17.5069,17.5147,17.4836,17.4991,56800.0
2011-07-18 12:35:00,22.46,22.48,22.45,22.48,55800.0,17.5069,17.5225,17.4991,17.5225,55800.0
2011-07-18 12:40:00,22.48,22.48,22.45,22.46,51300.0,17.5225,17.5225,17.4991,17.5069,51300.0
2011-07-18 12:45:00,22.46,22.47,22.43,22.43,78800.0,17.5069,17.5147,17.4836,17.4836,78800.0
2011-07-18 12:50:00,22.43,22.44,22.41,22.41,71600.0,17.4836,17.4914,17.468,17.468,71600.0
2011-07-18 12:55:00,22.42,22.45,22.42,22.45,88000.0,17.4758,17.4991,17.4758,17.4991,88000.0
2011-07-18 13:00:00,22.45,22.45,22.4,22.41,89700.0,17.4991,17.4991,17.4602,17.468,89700.0
2011-07-18 13:05:00,22.41,22.43,22.4,22.42,46900.0,17.468,17.4836,17.4602,17.4758,46900.0
2011-07-18 13:10:00,22.43,22.43,22.41,22.41,51700.0,17.4836,17.4836,17.468,17.468,51700.0
2011-07-18 13:15:00,22.41,22.42,22.4,22.41,105200.0,17.468,17.4758,17.4602,17.468,105200.0
2011-07-18 13:20:00,22.41,22.44,22.4,22.43,122500.0,17.468,17.4914,17.4602,17.4836,122500.0
2011-07-18 13:25:00,22.43,22.46,22.43,22.46,64600.0,17.4836,17.5069,17.4836,17.5069,64600.0
2011-07-18 13:30:00,22.46,22.48,22.46,22.47,124800.0,17.5069,17.5225,17.5069,17.5147,124800.0
2011-07-18 13:35:00,22.47,22.48,22.45,22.47,281500.0,17.5147,17.5225,17.4991,17.5147,281500.0
2011-07-18 13:40:00,22.47,22.47,22.45,22.45,31400.0,17.5147,17.5147,17.4991,17.4991,31400.0
2011-07-18 13:45:00,22.45,22.47,22.44,22.45,79800.0,17.4991,17.5147,17.4914,17.4991,79800.0
2011-07-18 13:50:00,22.45,22.48,22.44,22.47,59700.0,17.4991,17.5225,17.4914,17.5147,59700.0
2011-07-18 13:55:00,22.48,22.49,22.46,22.48,30700.0,17.5225,17.5303,17.5069,17.5225,30700.0
2011-07-18 14:00:00,22.48,22.48,22.45,22.45,37500.0,17.5225,17.5225,17.4991,17.4991,37500.0
2011-07-18 14:05:00,22.45,22.48,22.45,22.48,69800.0,17.4991,17.5225,17.4991,17.5225,69800.0
2011-07-18 14:10:00,22.48,22.49,22.45,22.48,83900.0,17.5225,17.5303,17.4991,17.5225,83900.0
2011-07-18 14:15:00,22.47,22.5,22.46,22.49,48300.0,17.5147,17.5381,17.5069,17.5303,48300.0
2011-07-18 14:20:00,22.49,22.5,22.46,22.48,60900.0,17.5303,17.5381,17.5069,17.5225,60900.0
2011-07-18 14:25:00,22.48,22.49,22.47,22.47,32900.0,17.5225,17.5303,17.5147,17.5147,32900.0
2011-07-18 14:30:00,22.48,22.48,22.41,22.42,98200.0,17.5225,17.5225,17.468,17.4758,98200.0
2011-07-18 14:35:00,22.43,22.46,22.43,22.44,58800.0,17.4836,17.5069,17.4836,17.4914,58800.0
2011-07-18 14:40:00,22.44,22.46,22.43,22.45,65600.0,17.4914,17.5069,17.4836,17.4991,65600.0
2011-07-18 14:45:00,22.46,22.46,22.42,22.42,71900.0,17.5069,17.5069,17.4758,17.4758,71900.0
2011-07-18 14:50:00,22.43,22.45,22.42,22.42,53600.0,17.4836,17.4991,17.4758,17.4758,53600.0
2011-07-18 14:55:00,22.43,22.45,22.4,22.45,107500.0,17.4836,17.4991,17.4602,17.4991,107500.0
2011-07-18 15:00:00,22.45,22.48,22.44,22.47,73600.0,17.4991,17.5225,17.4914,17.5147,73600.0
2011-07-18 15:05:00,22.47,22.47,22.43,22.44,99600.0,17.5147,17.5147,17.4836,17.4914,99600.0
2011-07-18 15:10:00,22.44,22.45,22.41,22.43,118200.0,17.4914,17.4991,17.468,17.4836,118200.0
2011-07-18 15:15:00,22.42,22.44,22.41,22.43,102700.0,17.4758,17.4914,17.468,17.4836,102700.0
2011-07-18 15:20:00,22.43,22.45,22.41,22.43,88200.0,17.4836,17.4991,17.468,17.4836,88200.0
2011-07-18 15:25:00,22.43,22.45,22.42,22.44,127200.0,17.4836,17.4991,17.4758,17.4914,127200.0
2011-07-18 15:30:00,22.45,22.48,22.44,22.44,166700.0,17.4991,17.5225,17.4914,17.4914,166700.0
2011-07-18 15:35:00,22.44,22.48,22.42,22.48,200700.0,17.4914,17.5225,17.4758,17.5225,200700.0
2011-07-18 15:40:00,22.47,22.48,22.42,22.42,301100.0,17.5147,17.5225,17.4758,17.4758,301100.0
2011-07-18 15:45:00,22.41,22.45,22.41,22.44,248800.0,17.468,17.4991,17.468,17.4914,248800.0
2011-07-18 15:50:00,22.43,22.48,22.43,22.47,310500.0,17.4836,17.5225,17.4836,17.5147,310500.0
2011-07-18 15:55:00,22.48,22.5,22.46,22.5,679100.0,17.5225,17.5381,17.5069,17.5381,679100.0
2011-07-19 09:30:00,22.68,22.82,22.64,22.68,514100.0,17.6784,17.7875,17.6472,17.6784,514100.0
2011-07-19 09:35:00,22.68,22.77,22.68,22.76,302200.0,17.6784,17.7486,17.6784,17.7408,302200.0
2011-07-19 09:40:00,22.77,22.81,22.72,22.73,334900.0,17.7486,17.7798,17.7096,17.7174,334900.0
2011-07-19 09:45:00,22.72,22.73,22.62,22.62,301300.0,17.7096,17.7174,17.6317,17.6317,301300.0
2011-07-19 09:50:00,22.63,22.77,22.62,22.77,259900.0,17.6395,17.7486,17.6317,17.7486,259900.0
2011-07-19 09:55:00,22.76,22.79,22.67,22.69,282300.0,17.7408,17.7642,17.6706,17.6862,282300.0
2011-07-19 10:00:00,22.7,22.78,22.7,22.77,181800.0,17.694,17.7564,17.694,17.7486,181800.0
2011-07-19 10:05:00,22.77,22.8,22.73,22.8,180600.0,17.7486,17.772,17.7174,17.772,180600.0
2011-07-19 10:10:00,22.8,22.84,22.77,22.83,158200.0,17.772,17.8031,17.7486,17.7953,158200.0
2011-07-19 10:15:00,22.84,22.86,22.83,22.83,135600.0,17.8031,17.8187,17.7953,17.7953,135600.0
2011-07-19 10:20:00,22.83,22.86,22.81,22.86,116100.0,17.7953,17.8187,17.7798,17.8187,116100.0
2011-07-19 10:25:00,22.85,22.86,22.8,22.82,116800.0,17.8109,17.8187,17.772,17.7875,116800.0
2011-07-19 10:30:00,22.81,22.87,22.81,22.85,178600.0,17.7798,17.8265,17.7798,17.8109,178600.0
2011-07-19 10:35:00,22.85,22.91,22.85,22.9,253000.0,17.8109,17.8577,17.8109,17.8499,253000.0
2011-07-19 10:40:00,22.89,22.9,22.89,22.89,195700.0,17.8421,17.8499,17.8421,17.8421,195700.0
2011-07-19 10:45:00,22.89,22.89,22.84,22.85,88800.0,17.8421,17.8421,17.8031,17.8109,88800.0
2011-07-19 10:50:00,22.85,22.88,22.83,22.85,141600.0,17.8109,17.8343,17.7953,17.8109,141600.0
2011-07-19 10:55:00,22.86,22.87,22.82,22.83,58800.0,17.8187,17.8265,17.7875,17.7953,58800.0
2011-07-19 11:00:00,22.83,22.83,22.79,22.79,66700.0,17.7953,17.7953,17.7642,17.7642,66700.0
2011-07-19 11:05:00,22.79,22.8,22.76,22.78,93900.0,17.7642,17.772,17.7408,17.7564,93900.0
2011-07-19 11:10:00,22.78,22.78,22.7,22.71,236200.0,17.7564,17.7564,17.694,17.7018,236200.0
2011-07-19 11:15:00,22.71,22.75,22.7,22.72,273200.0,17.7018,17.733,17.694,17.7096,273200.0
2011-07-19 11:20:00,22.73,22.73,22.67,22.69,132500.0,17.7174,17.7174,17.6706,17.6862,132500.0
2011-07-19 11:25:00,22.69,22.74,22.69,22.73,68900.0,17.6862,17.7252,17.6862,17.7174,68900.0
2011-07-19 11:30:00,22.73,22.75,22.73,22.73,135400.0,17.7174,17.733,17.7174,17.7174,135400.0
2011-07-19 11:35:00,22.73,22.73,22.65,22.65,60700.0,17.7174,17.7174,17.655,17.655,60700.0
2011-07-19 11:40:00,22.66,22.69,22.65,22.69,56700.0,17.6628,17.6862,17.655,17.6862,56700.0
2011-07-19 11:45:00,22.69,22.72,22.68,22.71,96400.0,17.6862,17.7096,17.6784,17.7018,96400.0
2011-07-19 11:50:00,22.71,22.74,22.71,22.74,71000.0,17.7018,17.7252,17.7018,17.7252,71000.0
2011-07-19 11:55:00,22.74,22.75,22.71,22.71,134900.0,17.7252,17.733,17.7018,17.7018,134900.0
2011-07-19 12:00:00,22.71,22.75,22.71,22.75,82000.0,17.7018,17.733,17.7018,17.733,82000.0
2011-07-19 12:05:00,22.74,22.75,22.73,22.73,86700.0,17.7252,17.733,17.7174,17.7174,86700.0
2011-07-19 12:10:00,22.73,22.75,22.73,22.75,85400.0,17.7174,17.733,17.7174,17.733,85400.0
2011-07-19 12:15:00,22.75,22.79,22.75,22.78,122800.0,17.733,17.7642,17.733,17.7564,122800.0
2011-07-19 12:20:00,22.79,22.79,22.76,22.78,77700.0,17.7642,17.7642,17.7408,17.7564,77700.0
2011-07-19 12:25:00,22.78,22.78,22.77,22.77,29100.0,17.7564,17.7564,17.7486,17.7486,29100.0
2011-07-19 12:30:00,22.78,22.85,22.78,22.83,113600.0,17.7564,17.8109,17.7564,17.7953,113600.0
2011-07-19 12:35:00,22.84,22.84,22.8,22.81,65500.0,17.8031,17.8031,17.772,17.7798,65500.0
2011-07-19 12:40:00,22.81,22.83,22.79,22.83,256300.0,17.7798,17.7953,17.7642,17.7953,256300.0
2011-07-19 12:45:00,22.83,22.85,22.82,22.85,59000.0,17.7953,17.8109,17.7875,17.8109,59000.0
2011-07-19 12:50:00,22.84,22.88,22.84,22.88,43000.0,17.8031,17.8343,17.8031,17.8343,43000.0
2011-07-19 12:55:00,22.87,22.89,22.87,22.88,72500.0,17.8265,17.8421,17.8265,17.8343,72500.0
2011-07-19 13:00:00,22.89,22.89,22.86,22.86,35900.0,17.8421,17.8421,17.8187,17.8187,35900.0
2011-07-19 13:05:00,22.86,22.88,22.85,22.87,81500.0,17.8187,17.8343,17.8109,17.8265,81500.0
2011-07-19 13:10:00,22.86,22.88,22.84,22.86,187000.0,17.8187,17.8343,17.8031,17.8187,187000.0
2011-07-19 13:15:00,22.86,22.89,22.85,22.89,78800.0,17.8187,17.8421,17.8109,17.8421,78800.0
2011-07-19 13:20:00,22.88,22.89,22.87,22.88,61100.0,17.8343,17.8421,17.8265,17.8343,61100.0
2011-07-19 13:25:00,22.87,22.9,22.86,22.88,79300.0,17.8265,17.8499,17.8187,17.8343,79300.0
2011-07-19 13:30:00,22.89,22.92,22.87,22.89,112300.0,17.8421,17.8655,17.8265,17.8421,112300.0
2011-07-19 13:35:00,22.88,22.94,22.87,22.93,138600.0,17.8343,17.8811,17.8265,17.8733,138600.0
2011-07-19 13:40:00,22.93,22.98,22.9,22.97,101300.0,17.8733,17.9123,17.8499,17.9045,101300.0
2011-07-19 13:45:00,22.97,22.97,22.93,22.94,118100.0,17.9045,17.9045,17.8733,17.8811,118100.0
2011-07-19 13:50:00,22.94,22.94,22.92,22.92,105100.0,17.8811,17.8811,17.8655,17.8655,105100.0
2011-07-19 13:55:00,22.93,22.96,22.92,22.95,126800.0,17.8733,17.8967,17.8655,17.8889,126800.0
2011-07-19 14:00:00,22.96,22.96,22.92,22.93,99400.0,17.8967,17.8967,17.8655,17.8733,99400.0
2011-07-19 14:05:00,22.93,22.94,22.91,22.94,153300.0,17.8733,17.8811,17.8577,17.8811,153300.0
2011-07-19 14:10:00,22.94,22.98,22.93,22.96,130200.0,17.8811,17.9123,17.8733,17.8967,130200.0
2011-07-19 14:15:00,22.96,22.98,22.95,22.95,78600.0,17.8967,17.9123,17.8889,17.8889,78600.0
2011-07-19 14:20:00,22.95,22.96,22.94,22.95,37000.0,17.8889,17.8967,17.8811,17.8889,37000.0
2011-07-19 14:25:00,22.96,22.99,22.95,22.98,69500.0,17.8967,17.9201,17.8889,17.9123,69500.0
2011-07-19 14:30:00,22.98,23.01,22.98,22.98,287100.0,17.9123,17.9356,17.9123,17.9123,287100.0
2011-07-19 14:35:00,22.98,22.99,22.96,22.96,101100.0,17.9123,17.9201,17.8967,17.8967,101100.0
2011-07-19 14:40:00,22.96,22.98,22.94,22.94,293800.0,17.8967,17.9123,17.8811,17.8811,293800.0
2011-07-19 14:45:00,22.94,22.95,22.93,22.93,198000.0,17.8811,17.8889,17.8733,17.8733,198000.0
2011-07-19 14:50:00,22.93,22.98,22.93,22.96,174800.0,17.8733,17.9123,17.8733,17.8967,174800.0
2011-07-19 14:55:00,22.96,22.96,22.95,22.95,60800.0,17.8967,17.8967,17.8889,17.8889,60800.0
2011-07-19 15:00:00,22.95,22.97,22.94,22.96,127700.0,17.8889,17.9045,17.8811,17.8967,127700.0
2011-07-19 15:05:00,22.96,22.98,22.96,22.97,71500.0,17.8967,17.9123,17.8967,17.9045,71500.0
2011-07-19 15:10:00,22.97,22.99,22.97,22.98,86700.0,17.9045,17.9201,17.9045,17.9123,86700.0
2011-07-19 15:15:00,22.98,23.01,22.98,23.01,151500.0,17.9123,17.9356,17.9123,17.9356,151500.0
2011-07-19 15:20:00,23.01,23.01,22.99,22.99,69600.0,17.9356,17.9356,17.9201,17.9201,69600.0
2011-07-19 15:25:00,22.99,23.0,22.97,22.97,425200.0,17.9201,17.9279,17.9045,17.9045,425200.0
2011-07-19 15:30:00,22.97,22.99,22.96,22.96,118100.0,17.9045,17.9201,17.8967,17.8967,118100.0
2011-07-19 15:35:00,22.96,22.98,22.94,22.97,140100.0,17.8967,17.9123,17.8811,17.9045,140100.0
2011-07-19 15:40:00,22.97,22.98,22.96,22.98,136800.0,17.9045,17.9123,17.8967,17.9123,136800.0
2011-07-19 15:45:00,22.97,22.97,22.95,22.95,124700.0,17.9045,17.9045,17.8889,17.8889,124700.0
2011-07-19 15:50:00,22.95,22.97,22.95,22.96,318900.0,17.8889,17.9045,17.8889,17.8967,318900.0
2011-07-19 15:55:00,22.96,22.97,22.93,22.96,556900.0,17.8967,17.9045,17.8733,17.8967,556900.0
2011-07-20 09:30:00,22.96,23.0,22.83,22.93,255500.0,17.8967,17.9279,17.7953,17.8733,255500.0
2011-07-20 09:35:00,22.92,22.93,22.85,22.89,95200.0,17.8655,17.8733,17.8109,17.8421,95200.0
2011-07-20 09:40:00,22.87,22.88,22.78,22.8,172200.0,17.8265,17.8343,17.7564,17.772,172200.0
2011-07-20 09:45:00,22.81,22.88,22.81,22.85,244200.0,17.7798,17.8343,17.7798,17.8109,244200.0
2011-07-20 09:50:00,22.84,22.91,22.83,22.9,275600.0,17.8031,17.8577,17.7953,17.8499,275600.0
2011-07-20 09:55:00,22.9,22.95,22.89,22.89,248700.0,17.8499,17.8889,17.8421,17.8421,248700.0
2011-07-20 10:00:00,22.9,22.9,22.84,22.85,162600.0,17.8499,17.8499,17.8031,17.8109,162600.0
2011-07-20 10:05:00,22.86,22.88,22.85,22.85,150000.0,17.8187,17.8343,17.8109,17.8109,150000.0
2011-07-20 10:10:00,22.85,22.88,22.75,22.79,263600.0,17.8109,17.8343,17.733,17.7642,263600.0
2011-07-20 10:15:00,22.79,22.81,22.68,22.74,226200.0,17.7642,17.7798,17.6784,17.7252,226200.0
2011-07-20 10:20:00,22.74,22.8,22.73,22.79,120500.0,17.7252,17.772,17.7174,17.7642,120500.0
2011-07-20 10:25:00,22.79,22.85,22.76,22.84,108300.0,17.7642,17.8109,17.7408,17.8031,108300.0
2011-07-20 10:30:00,22.83,22.84,22.79,22.82,149900.0,17.7953,17.8031,17.7642,17.7875,149900.0
2011-07-20 10:35:00,22.82,22.84,22.79,22.81,148400.0,17.7875,17.8031,17.7642,17.7798,148400.0
2011-07-20 10:40:00,22.81,22.85,22.8,22.8,104900.0,17.7798,17.8109,17.772,17.772,104900.0
2011-07-20 10:45:00,22.8,22.84,22.79,22.8,151000.0,17.772,17.8031,17.7642,17.772,151000.0
2011-07-20 10:50:00,22.8,22.81,22.79,22.79,92500.0,17.772,17.7798,17.7642,17.7642,92500.0
2011-07-20 10:55:00,22.79,22.82,22.78,22.82,72900.0,17.7642,17.7875,17.7564,17.7875,72900.0
2011-07-20 11:00:00,22.82,22.88,22.82,22.88,97900.0,17.7875,17.8343,17.7875,17.8343,97900.0
2011-07-20 11:05:00,22.88,22.92,22.88,22.91,85400.0,17.8343,17.8655,17.8343,17.8577,85400.0
2011-07-20 11:10:00,22.91,22.92,22.87,22.87,71100.0,17.8577,17.8655,17.8265,17.8265,71100.0
2011-07-20 11:15:00,22.87,22.87,22.84,22.86,45300.0,17.8265,17.8265,17.8031,17.8187,45300.0
2011-07-20 11:20:00,22.87,22.88,22.84,22.84,32900.0,17.8265,17.8343,17.8031,17.8031,32900.0
2011-07-20 11:25:00,22.84,22.85,22.83,22.83,66800.0,17.8031,17.8109,17.7953,17.7953,66800.0
2011-07-20 11:30:00,22.83,22.85,22.83,22.85,89800.0,17.7953,17.8109,17.7953,17.8109,89800.0
2011-07-20 11:35:00,22.85,22.85,22.83,22.84,19700.0,17.8109,17.8109,17.7953,17.8031,19700.0
2011-07-20 11:40:00,22.84,22.84,22.83,22.84,59600.0,17.8031,17.8031,17.7953,17.8031,59600.0
2011-07-20 11:45:00,22.84,22.84,22.79,22.8,79500.0,17.8031,17.8031,17.7642,17.772,79500.0
2011-07-20 11:50:00,22.8,22.81,22.8,22.8,15300.0,17.772,17.7798,17.772,17.772,15300.0
2011-07-20 11:55:00,22.8,22.82,22.8,22.81,39400.0,17.772,17.7875,17.772,17.7798,39400.0
2011-07-20 12:00:00,22.81,22.82,22.8,22.8,32800.0,17.7798,17.7875,17.772,17.772,32800.0
2011-07-20 12:05:00,22.79,22.8,22.77,22.77,30700.0,17.7642,17.772,17.7486,17.7486,30700.0
2011-07-20 12:10:00,22.78,22.8,22.77,22.8,34300.0,17.7564,17.772,17.7486,17.772,34300.0
2011-07-20 12:15:00,22.79,22.82,22.79,22.8,43500.0,17.7642,17.7875,17.7642,17.772,43500.0
2011-07-20 12:20:00,22.8,22.81,22.77,22.78,47600.0,17.772,17.7798,17.7486,17.7564,47600.0
2011-07-20 12:25:00,22.78,22.8,22.78,22.8,39400.0,17.7564,17.772,17.7564,17.772,39400.0
2011-07-20 12:30:00,22.8,22.81,22.78,22.78,38100.0,17.772,17.7798,17.7564,17.7564,38100.0
2011-07-20 12:35:00,22.78,22.79,22.77,22.77,33900.0,17.7564,17.7642,17.7486,17.7486,33900.0
2011-07-20 12:40:00,22.78,22.78,22.75,22.76,20300.0,17.7564,17.7564,17.733,17.7408,20300.0
2011-07-20 12:45:00,22.76,22.81,22.76,22.81,45200.0,17.7408,17.7798,17.7408,17.7798,45200.0
2011-07-20 12:50:00,22.8,22.85,22.8,22.85,73400.0,17.772,17.8109,17.772,17.8109,73400.0
2011-07-20 12:55:00,22.85,22.85,22.81,22.83,375700.0,17.8109,17.8109,17.7798,17.7953,375700.0
2011-07-20 13:00:00,22.83,22.83,22.79,22.8,101600.0,17.7953,17.7953,17.7642,17.772,101600.0
2011-07-20 13:05:00,22.79,22.8,22.77,22.78,89000.0,17.7642,17.772,17.7486,17.7564,89000.0
2011-07-20 13:10:00,22.78,22.78,22.76,22.76,25400.0,17.7564,17.7564,17.7408,17.7408,25400.0
2011-07-20 13:15:00,22.76,22.8,22.76,22.8,77100.0,17.7408,17.772,17.7408,17.772,77100.0
2011-07-20 13:20:00,22.79,22.81,22.79,22.8,14600.0,17.7642,17.7798,17.7642,17.772,14600.0
2011-07-20 13:25:00,22.8,22.81,22.79,22.8,83900.0,17.772,17.7798,17.7642,17.772,83900.0
2011-07-20 13:30:00,22.8,22.81,22.79,22.8,63100.0,17.772,17.7798,17.7642,17.772,63100.0
2011-07-20 13:35:00,22.8,22.81,22.78,22.8,123000.0,17.772,17.7798,17.7564,17.772,123000.0
2011-07-20 13:40:00,22.8,22.8,22.77,22.79,73800.0,17.772,17.772,17.7486,17.7642,73800.0
2011-07-20 13:45:00,22.8,22.8,22.78,22.78,25600.0,17.772,17.772,17.7564,17.7564,25600.0
2011-07-20 13:50:00,22.78,22.79,22.78,22.78,13300.0,17.7564,17.7642,17.7564,17.7564,13300.0
2011-07-20 13:55:00,22.78,22.79,22.78,22.79,17100.0,17.7564,17.7642,17.7564,17.7642,17100.0
2011-07-20 14:00:00,22.78,22.79,22.78,22.78,19000.0,17.7564,17.7642,17.7564,17.7564,19000.0
2011-07-20 14:05:00,22.78,22.79,22.77,22.78,49800.0,17.7564,17.7642,17.7486,17.7564,49800.0
2011-07-20 14:10:00,22.78,22.79,22.78,22.79,21000.0,17.7564,17.7642,17.7564,17.7642,21000.0
2011-07-20 14:15:00,22.79,22.81,22.78,22.79,95400.0,17.7642,17.7798,17.7564,17.7642,95400.0
2011-07-20 14:20:00,22.79,22.82,22.79,22.81,44600.0,17.7642,17.7875,17.7642,17.7798,44600.0
2011-07-20 14:25:00,22.81,22.83,22.8,22.83,85200.0,17.7798,17.7953,17.772,17.7953,85200.0
2011-07-20 14:30:00,22.83,22.85,22.83,22.83,95900.0,17.7953,17.8109,17.7953,17.7953,95900.0
2011-07-20 14:35:00,22.83,22.85,22.83,22.84,59400.0,17.7953,17.8109,17.7953,17.8031,59400.0
2011-07-20 14:40:00,22.84,22.86,22.83,22.85,38600.0,17.8031,17.8187,17.7953,17.8109,38600.0
2011-07-20 14:45:00,22.86,22.86,22.78,22.78,366800.0,17.8187,17.8187,17.7564,17.7564,366800.0
2011-07-20 14:50:00,22.78,22.79,22.77,22.77,45700.0,17.7564,17.7642,17.7486,17.7486,45700.0
2011-07-20 14:55:00,22.77,22.78,22.74,22.75,102400.0,17.7486,17.7564,17.7252,17.733,102400.0
2011-07-20 15:00:00,22.76,22.78,22.73,22.73,160100.0,17.7408,17.7564,17.7174,17.7174,160100.0
2011-07-20 15:05:00,22.74,22.77,22.73,22.77,138900.0,17.7252,17.7486,17.7174,17.7486,138900.0
2011-07-20 15:10:00,22.77,22.78,22.76,22.76,71200.0,17.7486,17.7564,17.7408,17.7408,71200.0
2011-07-20 15:15:00,22.76,22.77,22.76,22.76,54900.0,17.7408,17.7486,17.7408,17.7408,54900.0
2011-07-20 15:20:00,22.77,22.77,22.71,22.72,98000.0,17.7486,17.7486,17.7018,17.7096,98000.0
2011-07-20 15:25:00,22.72,22.73,22.7,22.71,75100.0,17.7096,17.7174,17.694,17.7018,75100.0
2011-07-20 15:30:00,22.71,22.73,22.71,22.73,100000.0,17.7018,17.7174,17.7018,17.7174,100000.0
2011-07-20 15:35:00,22.73,22.76,22.72,22.76,92700.0,17.7174,17.7408,17.7096,17.7408,92700.0
2011-07-20 15:40:00,22.76,22.76,22.75,22.75,63700.0,17.7408,17.7408,17.733,17.733,63700.0
2011-07-20 15:45:00,22.76,22.77,22.7,22.73,190600.0,17.7408,17.7486,17.694,17.7174,190600.0
2011-07-20 15:50:00,22.72,22.73,22.71,22.73,142200.0,17.7096,17.7174,17.7018,17.7174,142200.0
2011-07-20 15:55:00,22.73,22.77,22.73,22.76,464200.0,17.7174,17.7486,17.7174,17.7408,464200.0
2011-07-21 09:30:00,22.91,22.94,22.83,22.85,221600.0,17.8577,17.8811,17.7953,17.8109,221600.0
2011-07-21 09:35:00,22.85,22.95,22.83,22.95,77100.0,17.8109,17.8889,17.7953,17.8889,77100.0
2011-07-21 09:40:00,22.95,23.05,22.94,23.03,193400.0,17.8889,17.9668,17.8811,17.9512,193400.0
2011-07-21 09:45:00,23.03,23.04,22.97,23.03,157600.0,17.9512,17.959,17.9045,17.9512,157600.0
2011-07-21 09:50:00,23.03,23.05,23.03,23.04,82200.0,17.9512,17.9668,17.9512,17.959,82200.0
2011-07-21 09:55:00,23.03,23.03,22.97,22.99,80800.0,17.9512,17.9512,17.9045,17.9201,80800.0
2011-07-21 10:00:00,22.98,23.07,22.96,23.07,222800.0,17.9123,17.9824,17.8967,17.9824,222800.0
2011-07-21 10:05:00,23.07,23.1,23.06,23.1,130800.0,17.9824,18.0058,17.9746,18.0058,130800.0
2011-07-21 10:10:00,23.1,23.14,23.09,23.14,191300.0,18.0058,18.037,17.998,18.037,191300.0
2011-07-21 10:15:00,23.14,23.15,23.05,23.13,553400.0,18.037,18.0448,17.9668,18.0292,553400.0
2011-07-21 10:20:00,23.12,23.15,23.11,23.13,254200.0,18.0214,18.0448,18.0136,18.0292,254200.0
2011-07-21 10:25:00,23.13,23.2,23.13,23.19,239100.0,18.0292,18.0837,18.0292,18.076,239100.0
2011-07-21 10:30:00,23.19,23.2,23.13,23.15,130000.0,18.076,18.0837,18.0292,18.0448,130000.0
2011-07-21 10:35:00,23.16,23.16,23.11,23.11,82600.0,18.0526,18.0526,18.0136,18.0136,82600.0
2011-07-21 10:40:00,23.11,23.15,23.11,23.12,114400.0,18.0136,18.0448,18.0136,18.0214,114400.0
2011-07-21 10:45:00,23.11,23.13,23.1,23.11,69300.0,18.0136,18.0292,18.0058,18.0136,69300.0
2011-07-21 10:50:00,23.11,23.16,23.11,23.15,149500.0,18.0136,18.0526,18.0136,18.0448,149500.0
2011-07-21 10:55:00,23.16,23.16,23.12,23.14,60300.0,18.0526,18.0526,18.0214,18.037,60300.0
2011-07-21 11:00:00,23.14,23.18,23.13,23.16,70900.0,18.037,18.0682,18.0292,18.0526,70900.0
2011-07-21 11:05:00,23.16,23.19,23.16,23.19,105600.0,18.0526,18.076,18.0526,18.076,105600.0
2011-07-21 11:10:00,23.19,23.24,23.19,23.24,121100.0,18.076,18.1149,18.076,18.1149,121100.0
2011-07-21 11:15:00,23.24,23.25,23.2,23.22,94100.0,18.1149,18.1227,18.0837,18.0993,94100.0
2011-07-21 11:20:00,23.22,23.23,23.19,23.21,166400.0,18.0993,18.1071,18.076,18.0915,166400.0
2011-07-21 11:25:00,23.21,23.22,23.16,23.16,77800.0,18.0915,18.0993,18.0526,18.0526,77800.0
2011-07-21 11:30:00,23.16,23.18,23.15,23.16,79700.0,18.0526,18.0682,18.0448,18.0526,79700.0
2011-07-21 11:35:00,23.17,23.17,23.16,23.17,24400.0,18.0604,18.0604,18.0526,18.0604,24400.0
2011-07-21 11:40:00,23.17,23.17,23.13,23.13,98600.0,18.0604,18.0604,18.0292,18.0292,98600.0
2011-07-21 11:45:00,23.13,23.15,23.12,23.12,79700.0,18.0292,18.0448,18.0214,18.0214,79700.0
2011-07-21 11:50:00,23.12,23.12,23.1,23.1,115700.0,18.0214,18.0214,18.0058,18.0058,115700.0
2011-07-21 11:55:00,23.11,23.14,23.1,23.12,93900.0,18.0136,18.037,18.0058,18.0214,93900.0
2011-07-21 12:00:00,23.13,23.14,23.12,23.14,42100.0,18.0292,18.037,18.0214,18.037,42100.0
2011-07-21 12:05:00,23.14,23.14,23.1,23.1,31800.0,18.037,18.037,18.0058,18.0058,31800.0
2011-07-21 12:10:00,23.1,23.1,23.06,23.07,59200.0,18.0058,18.0058,17.9746,17.9824,59200.0
2011-07-21 12:15:00,23.07,23.08,23.04,23.04,363400.0,17.9824,17.9902,17.959,17.959,363400.0
2011-07-21 12:20:00,23.04,23.05,23.02,23.02,75400.0,17.959,17.9668,17.9434,17.9434,75400.0
2011-07-21 12:25:00,23.02,23.06,23.02,23.05,57800.0,17.9434,17.9746,17.9434,17.9668,57800.0
2011-07-21 12:30:00,23.05,23.07,23.03,23.05,58800.0,17.9668,17.9824,17.9512,17.9668,58800.0
2011-07-21 12:35:00,23.04,23.09,23.03,23.07,52000.0,17.959,17.998,17.9512,17.9824,52000.0
2011-07-21 12:40:00,23.07,23.19,23.07,23.18,180000.0,17.9824,18.076,17.9824,18.0682,180000.0
2011-07-21 12:45:00,23.19,23.22,23.15,23.21,128500.0,18.076,18.0993,18.0448,18.0915,128500.0
2011-07-21 12:50:00,23.21,23.21,23.09,23.1,345000.0,18.0915,18.0915,17.998,18.0058,345000.0
2011-07-21 12:55:00,23.1,23.13,23.08,23.13,96700.0,18.0058,18.0292,17.9902,18.0292,96700.0
2011-07-21 13:00:00,23.13,23.16,23.12,23.16,60800.0,18.0292,18.0526,18.0214,18.0526,60800.0
2011-07-21 13:05:00,23.16,23.16,23.1,23.1,173100.0,18.0526,18.0526,18.0058,18.0058,173100.0
2011-07-21 13:10:00,23.1,23.11,23.09,23.11,80700.0,18.0058,18.0136,17.998,18.0136,80700.0
2011-07-21 13:15:00,23.11,23.13,23.1,23.12,65300.0,18.0136,18.0292,18.0058,18.0214,65300.0
2011-07-21 13:20:00,23.13,23.14,23.11,23.11,39600.0,18.0292,18.037,18.0136,18.0136,39600.0
2011-07-21 13:25:00,23.11,23.12,23.1,23.12,68000.0,18.0136,18.0214,18.0058,18.0214,68000.0
2011-07-21 13:30:00,23.11,23.12,23.11,23.12,24100.0,18.0136,18.0214,18.0136,18.0214,24100.0
2011-07-21 13:35:00,23.11,23.12,23.07,23.11,62700.0,18.0136,18.0214,17.9824,18.0136,62700.0
2011-07-21 13:40:00,23.1,23.11,23.05,23.05,75500.0,18.0058,18.0136,17.9668,17.9668,75500.0
2011-07-21 13:45:00,23.05,23.06,23.03,23.03,120000.0,17.9668,17.9746,17.9512,17.9512,120000.0
2011-07-21 13:50:00,23.03,23.03,23.02,23.03,80400.0,17.9512,17.9512,17.9434,17.9512,80400.0
2011-07-21 13:55:00,23.03,23.03,23.0,23.03,119900.0,17.9512,17.9512,17.9279,17.9512,119900.0
2011-07-21 14:00:00,23.03,23.04,23.02,23.04,51500.0,17.9512,17.959,17.9434,17.959,51500.0
2011-07-21 14:05:00,23.04,23.04,23.02,23.03,67900.0,17.959,17.959,17.9434,17.9512,67900.0
2011-07-21 14:10:00,23.03,23.03,23.0,23.01,56000.0,17.9512,17.9512,17.9279,17.9356,56000.0
2011-07-21 14:15:00,23.02,23.03,22.99,22.99,58400.0,17.9434,17.9512,17.9201,17.9201,58400.0
2011-07-21 14:20:00,22.99,23.02,22.99,23.01,81100.0,17.9201,17.9434,17.9201,17.9356,81100.0
2011-07-21 14:25:00,23.01,23.03,23.0,23.01,91000.0,17.9356,17.9512,17.9279,17.9356,91000.0
2011-07-21 14:30:00,23.01,23.04,23.01,23.04,115200.0,17.9356,17.959,17.9356,17.959,115200.0
2011-07-21 14:35:00,23.03,23.05,23.03,23.04,106600.0,17.9512,17.9668,17.9512,17.959,106600.0
2011-07-21 14:40:00,23.03,23.04,23.02,23.03,192700.0,17.9512,17.959,17.9434,17.9512,192700.0
2011-07-21 14:45:00,23.03,23.03,23.0,23.03,84500.0,17.9512,17.9512,17.9279,17.9512,84500.0
2011-07-21 14:50:00,23.03,23.03,23.01,23.01,73400.0,17.9512,17.9512,17.9356,17.9356,73400.0
2011-07-21 14:55:00,23.01,23.03,23.01,23.02,235000.0,17.9356,17.9512,17.9356,17.9434,235000.0
2011-07-21 15:00:00,23.02,23.03,22.98,22.99,150700.0,17.9434,17.9512,17.9123,17.9201,150700.0
2011-07-21 15:05:00,22.99,23.03,22.98,22.99,86700.0,17.9201,17.9512,17.9123,17.9201,86700.0
2011-07-21 15:10:00,22.98,22.98,22.96,22.96,123500.0,17.9123,17.9123,17.8967,17.8967,123500.0
2011-07-21 15:15:00,22.96,23.0,22.95,22.99,195500.0,17.8967,17.9279,17.8889,17.9201,195500.0
2011-07-21 15:20:00,22.99,23.0,22.97,23.0,103100.0,17.9201,17.9279,17.9045,17.9279,103100.0
2011-07-21 15:25:00,22.99,23.03,22.99,23.02,86800.0,17.9201,17.9512,17.9201,17.9434,86800.0
2011-07-21 15:30:00,23.02,23.02,22.98,22.98,99200.0,17.9434,17.9434,17.9123,17.9123,99200.0
2011-07-21 15:35:00,22.98,23.0,22.96,22.98,166400.0,17.9123,17.9279,17.8967,17.9123,166400.0
2011-07-21 15:40:00,22.97,22.98,22.95,22.96,186100.0,17.9045,17.9123,17.8889,17.8967,186100.0
2011-07-21 15:45:00,22.96,22.99,22.95,22.98,232100.0,17.8967,17.9201,17.8889,17.9123,232100.0
2011-07-21 15:50:00,22.97,22.98,22.95,22.95,376800.0,17.9045,17.9123,17.8889,17.8889,376800.0
2011-07-21 15:55:00,22.95,22.97,22.9,22.95,948300.0,17.8889,17.9045,17.8499,17.8889,948300.0
2011-07-22 09:30:00,22.92,22.94,22.86,22.89,160700.0,17.8655,17.8811,17.8187,17.8421,160700.0
2011-07-22 09:35:00,22.88,22.93,22.82,22.84,153000.0,17.8343,17.8733,17.7875,17.8031,153000.0
2011-07-22 09:40:00,22.84,22.86,22.75,22.8,175700.0,17.8031,17.8187,17.733,17.772,175700.0
2011-07-22 09:45:00,22.81,22.83,22.77,22.82,73300.0,17.7798,17.7953,17.7486,17.7875,73300.0
2011-07-22 09:50:00,22.83,22.83,22.71,22.73,88700.0,17.7953,17.7953,17.7018,17.7174,88700.0
2011-07-22 09:55:00,22.73,22.76,22.71,22.72,115900.0,17.7174,17.7408,17.7018,17.7096,115900.0
2011-07-22 10:00:00,22.72,22.74,22.68,22.7,166600.0,17.7096,17.7252,17.6784,17.694,166600.0
2011-07-22 10:05:00,22.7,22.74,22.7,22.7,137000.0,17.694,17.7252,17.694,17.694,137000.0
2011-07-22 10:10:00,22.7,22.71,22.68,22.69,112600.0,17.694,17.7018,17.6784,17.6862,112600.0
2011-07-22 10:15:00,22.69,22.7,22.61,22.63,218700.0,17.6862,17.694,17.6239,17.6395,218700.0
2011-07-22 10:20:00,22.64,22.66,22.57,22.59,169100.0,17.6472,17.6628,17.5927,17.6083,169100.0
2011-07-22 10:25:00,22.59,22.64,22.58,22.64,231400.0,17.6083,17.6472,17.6005,17.6472,231400.0
2011-07-22 10:30:00,22.64,22.7,22.64,22.7,85900.0,17.6472,17.694,17.6472,17.694,85900.0
2011-07-22 10:35:00,22.7,22.7,22.67,22.68,118400.0,17.694,17.694,17.6706,17.6784,118400.0
2011-07-22 10:40:00,22.68,22.69,22.66,22.67,90200.0,17.6784,17.6862,17.6628,17.6706,90200.0
2011-07-22 10:45:00,22.67,22.67,22.65,22.66,116500.0,17.6706,17.6706,17.655,17.6628,116500.0
2011-07-22 10:50:00,22.66,22.66,22.62,22.63,263300.0,17.6628,17.6628,17.6317,17.6395,263300.0
2011-07-22 10:55:00,22.63,22.67,22.62,22.65,301000.0,17.6395,17.6706,17.6317,17.655,301000.0
2011-07-22 11:00:00,22.66,22.66,22.64,22.65,92100.0,17.6628,17.6628,17.6472,17.655,92100.0
2011-07-22 11:05:00,22.65,22.65,22.62,22.63,71500.0,17.655,17.655,17.6317,17.6395,71500.0
2011-07-22 11:10:00,22.63,22.63,22.6,22.6,87000.0,17.6395,17.6395,17.6161,17.6161,87000.0
2011-07-22 11:15:00,22.61,22.61,22.56,22.57,286900.0,17.6239,17.6239,17.5849,17.5927,286900.0
2011-07-22 11:20:00,22.57,22.57,22.52,22.54,301300.0,17.5927,17.5927,17.5537,17.5693,301300.0
2011-07-22 11:25:00,22.54,22.54,22.52,22.54,114800.0,17.5693,17.5693,17.5537,17.5693,114800.0
2011-07-22 11:30:00,22.54,22.55,22.52,22.55,99100.0,17.5693,17.5771,17.5537,17.5771,99100.0
2011-07-22 11:35:00,22.55,22.57,22.53,22.57,153300.0,17.5771,17.5927,17.5615,17.5927,153300.0
2011-07-22 11:40:00,22.57,22.57,22.55,22.56,156500.0,17.5927,17.5927,17.5771,17.5849,156500.0
2011-07-22 11:45:00,22.56,22.58,22.54,22.57,215600.0,17.5849,17.6005,17.5693,17.5927,215600.0
2011-07-22 11:50:00,22.57,22.58,22.56,22.57,42700.0,17.5927,17.6005,17.5849,17.5927,42700.0
2011-07-22 11:55:00,22.58,22.59,22.55,22.57,140500.0,17.6005,17.6083,17.5771,17.5927,140500.0
2011-07-22 12:00:00,22.57,22.57,22.55,22.56,35100.0,17.5927,17.5927,17.5771,17.5849,35100.0
2011-07-22 12:05:00,22.56,22.59,22.55,22.56,114900.0,17.5849,17.6083,17.5771,17.5849,114900.0
2011-07-22 12:10:00,22.55,22.61,22.55,22.6,279400.0,17.5771,17.6239,17.5771,17.6161,279400.0
2011-07-22 12:15:00,22.6,22.61,22.6,22.61,282700.0,17.6161,17.6239,17.6161,17.6239,282700.0
2011-07-22 12:20:00,22.61,22.62,22.58,22.58,216700.0,17.6239,17.6317,17.6005,17.6005,216700.0
2011-07-22 12:25:00,22.58,22.61,22.58,22.6,115100.0,17.6005,17.6239,17.6005,17.6161,115100.0
2011-07-22 12:30:00,22.6,22.62,22.59,22.62,184700.0,17.6161,17.6317,17.6083,17.6317,184700.0
2011-07-22 12:35:00,22.62,22.62,22.6,22.61,44300.0,17.6317,17.6317,17.6161,17.6239,44300.0
2011-07-22 12:40:00,22.61,22.62,22.59,22.6,156600.0,17.6239,17.6317,17.6083,17.6161,156600.0
2011-07-22 12:45:00,22.59,22.61,22.59,22.61,65300.0,17.6083,17.6239,17.6083,17.6239,65300.0
2011-07-22 12:50:00,22.61,22.63,22.61,22.61,113900.0,17.6239,17.6395,17.6239,17.6239,113900.0
2011-07-22 12:55:00,22.62,22.63,22.6,22.63,91800.0,17.6317,17.6395,17.6161,17.6395,91800.0
2011-07-22 13:00:00,22.63,22.63,22.61,22.62,90300.0,17.6395,17.6395,17.6239,17.6317,90300.0
2011-07-22 13:05:00,22.62,22.62,22.6,22.6,43300.0,17.6317,17.6317,17.6161,17.6161,43300.0
2011-07-22 13:10:00,22.6,22.61,22.58,22.6,66600.0,17.6161,17.6239,17.6005,17.6161,66600.0
2011-07-22 13:15:00,22.59,22.6,22.56,22.57,109300.0,17.6083,17.6161,17.5849,17.5927,109300.0
2011-07-22 13:20:00,22.58,22.58,22.56,22.56,39100.0,17.6005,17.6005,17.5849,17.5849,39100.0
2011-07-22 13:25:00,22.56,22.58,22.56,22.57,35400.0,17.5849,17.6005,17.5849,17.5927,35400.0
2011-07-22 13:30:00,22.58,22.58,22.57,22.57,62900.0,17.6005,17.6005,17.5927,17.5927,62900.0
2011-07-22 13:35:00,22.58,22.59,22.53,22.58,868000.0,17.6005,17.6083,17.5615,17.6005,868000.0
2011-07-22 13:40:00,22.58,22.62,22.57,22.61,294400.0,17.6005,17.6317,17.5927,17.6239,294400.0
2011-07-22 13:45:00,22.6,22.61,22.59,22.59,166100.0,17.6161,17.6239,17.6083,17.6083,166100.0
2011-07-22 13:50:00,22.6,22.61,22.59,22.6,77600.0,17.6161,17.6239,17.6083,17.6161,77600.0
2011-07-22 13:55:00,22.6,22.63,22.6,22.63,60400.0,17.6161,17.6395,17.6161,17.6395,60400.0
2011-07-22 14:00:00,22.63,22.64,22.61,22.62,115300.0,17.6395,17.6472,17.6239,17.6317,115300.0
2011-07-22 14:05:00,22.62,22.63,22.6,22.62,115400.0,17.6317,17.6395,17.6161,17.6317,115400.0
2011-07-22 14:10:00,22.61,22.63,22.61,22.62,55900.0,17.6239,17.6395,17.6239,17.6317,55900.0
2011-07-22 14:15:00,22.62,22.64,22.61,22.63,72600.0,17.6317,17.6472,17.6239,17.6395,72600.0
2011-07-22 14:20:00,22.64,22.66,22.63,22.66,169400.0,17.6472,17.6628,17.6395,17.6628,169400.0
2011-07-22 14:25:00,22.66,22.66,22.64,22.65,74600.0,17.6628,17.6628,17.6472,17.655,74600.0
2011-07-22 14:30:00,22.64,22.66,22.64,22.65,55900.0,17.6472,17.6628,17.6472,17.655,55900.0
2011-07-22 14:35:00,22.66,22.66,22.65,22.66,125500.0,17.6628,17.6628,17.655,17.6628,125500.0
2011-07-22 14:40:00,22.66,22.68,22.65,22.66,100100.0,17.6628,17.6784,17.655,17.6628,100100.0
2011-07-22 14:45:00,22.67,22.69,22.64,22.64,258400.0,17.6706,17.6862,17.6472,17.6472,258400.0
2011-07-22 14:50:00,22.64,22.68,22.64,22.68,453400.0,17.6472,17.6784,17.6472,17.6784,453400.0
2011-07-22 14:55:00,22.68,22.71,22.67,22.7,242100.0,17.6784,17.7018,17.6706,17.694,242100.0
2011-07-22 15:00:00,22.7,22.71,22.69,22.7,155200.0,17.694,17.7018,17.6862,17.694,155200.0
2011-07-22 15:05:00,22.7,22.71,22.7,22.7,116600.0,17.694,17.7018,17.694,17.694,116600.0
2011-07-22 15:10:00,22.7,22.7,22.67,22.67,77500.0,17.694,17.694,17.6706,17.6706,77500.0
2011-07-22 15:15:00,22.68,22.68,22.65,22.65,277900.0,17.6784,17.6784,17.655,17.655,277900.0
2011-07-22 15:20:00,22.65,22.66,22.64,22.65,127400.0,17.655,17.6628,17.6472,17.655,127400.0
2011-07-22 15:25:00,22.65,22.66,22.64,22.65,262900.0,17.655,17.6628,17.6472,17.655,262900.0
2011-07-22 15:30:00,22.65,22.67,22.64,22.65,323000.0,17.655,17.6706,17.6472,17.655,323000.0
2011-07-22 15:35:00,22.64,22.65,22.62,22.63,179500.0,17.6472,17.655,17.6317,17.6395,179500.0
2011-07-22 15:40:00,22.62,22.63,22.59,22.61,263500.0,17.6317,17.6395,17.6083,17.6239,263500.0
2011-07-22 15:45:00,22.61,22.63,22.6,22.62,419800.0,17.6239,17.6395,17.6161,17.6317,419800.0
2011-07-22 15:50:00,22.62,22.62,22.61,22.62,194600.0,17.6317,17.6317,17.6239,17.6317,194600.0
2011-07-22 15:55:00,22.62,22.65,22.6,22.62,935600.0,17.6317,17.655,17.6161,17.6317,935600.0
2011-07-25 09:30:00,22.38,22.51,22.37,22.5,197800.0,17.4446,17.5459,17.4368,17.5381,197800.0
2011-07-25 09:35:00,22.5,22.56,22.5,22.55,97200.0,17.5381,17.5849,17.5381,17.5771,97200.0
2011-07-25 09:40:00,22.54,22.55,22.44,22.48,122900.0,17.5693,17.5771,17.4914,17.5225,122900.0
2011-07-25 09:45:00,22.48,22.55,22.46,22.46,104500.0,17.5225,17.5771,17.5069,17.5069,104500.0
2011-07-25 09:50:00,22.46,22.5,22.39,22.39,251600.0,17.5069,17.5381,17.4524,17.4524,251600.0
2011-07-25 09:55:00,22.39,22.44,22.39,22.44,112300.0,17.4524,17.4914,17.4524,17.4914,112300.0
2011-07-25 10:00:00,22.44,22.48,22.42,22.45,393700.0,17.4914,17.5225,17.4758,17.4991,393700.0
2011-07-25 10:05:00,22.44,22.45,22.41,22.45,349000.0,17.4914,17.4991,17.468,17.4991,349000.0
2011-07-25 10:10:00,22.45,22.46,22.4,22.43,135300.0,17.4991,17.5069,17.4602,17.4836,135300.0
2011-07-25 10:15:00,22.43,22.44,22.37,22.44,377800.0,17.4836,17.4914,17.4368,17.4914,377800.0
2011-07-25 10:20:00,22.44,22.45,22.39,22.42,257400.0,17.4914,17.4991,17.4524,17.4758,257400.0
2011-07-25 10:25:00,22.42,22.43,22.4,22.4,141500.0,17.4758,17.4836,17.4602,17.4602,141500.0
2011-07-25 10:30:00,22.4,22.44,22.39,22.43,132100.0,17.4602,17.4914,17.4524,17.4836,132100.0
2011-07-25 10:35:00,22.43,22.48,22.42,22.48,131300.0,17.4836,17.5225,17.4758,17.5225,131300.0
2011-07-25 10:40:00,22.46,22.51,22.46,22.48,99000.0,17.5069,17.5459,17.5069,17.5225,99000.0
2011-07-25 10:45:00,22.48,22.49,22.46,22.46,90200.0,17.5225,17.5303,17.5069,17.5069,90200.0
2011-07-25 10:50:00,22.48,22.49,22.45,22.47,99800.0,17.5225,17.5303,17.4991,17.5147,99800.0
2011-07-25 10:55:00,22.47,22.5,22.44,22.5,248600.0,17.5147,17.5381,17.4914,17.5381,248600.0
2011-07-25 11:00:00,22.49,22.52,22.49,22.5,59700.0,17.5303,17.5537,17.5303,17.5381,59700.0
2011-07-25 11:05:00,22.5,22.52,22.49,22.5,84800.0,17.5381,17.5537,17.5303,17.5381,84800.0
2011-07-25 11:10:00,22.49,22.51,22.48,22.49,58500.0,17.5303,17.5459,17.5225,17.5303,58500.0
2011-07-25 11:15:00,22.49,22.49,22.44,22.44,237400.0,17.5303,17.5303,17.4914,17.4914,237400.0
2011-07-25 11:20:00,22.44,22.47,22.43,22.47,95700.0,17.4914,17.5147,17.4836,17.5147,95700.0
2011-07-25 11:25:00,22.47,22.5,22.45,22.49,95000.0,17.5147,17.5381,17.4991,17.5303,95000.0
2011-07-25 11:30:00,22.5,22.5,22.49,22.5,29700.0,17.5381,17.5381,17.5303,17.5381,29700.0
2011-07-25 11:35:00,22.5,22.52,22.49,22.52,119500.0,17.5381,17.5537,17.5303,17.5537,119500.0
2011-07-25 11:40:00,22.52,22.52,22.48,22.5,120700.0,17.5537,17.5537,17.5225,17.5381,120700.0
2011-07-25 11:45:00,22.5,22.52,22.49,22.49,67100.0,17.5381,17.5537,17.5303,17.5303,67100.0
2011-07-25 11:50:00,22.49,22.5,22.47,22.48,61500.0,17.5303,17.5381,17.5147,17.5225,61500.0
2011-07-25 11:55:00,22.49,22.51,22.48,22.51,50700.0,17.5303,17.5459,17.5225,17.5459,50700.0
2011-07-25 12:00:00,22.51,22.55,22.51,22.53,79400.0,17.5459,17.5771,17.5459,17.5615,79400.0
2011-07-25 12:05:00,22.53,22.53,22.51,22.52,35900.0,17.5615,17.5615,17.5459,17.5537,35900.0
2011-07-25 12:10:00,22.53,22.53,22.51,22.52,45800.0,17.5615,17.5615,17.5459,17.5537,45800.0
2011-07-25 12:15:00,22.51,22.52,22.5,22.51,187000.0,17.5459,17.5537,17.5381,17.5459,187000.0
2011-07-25 12:20:00,22.51,22.54,22.51,22.52,44200.0,17.5459,17.5693,17.5459,17.5537,44200.0
2011-07-25 12:25:00,22.52,22.57,22.52,22.57,101600.0,17.5537,17.5927,17.5537,17.5927,101600.0
2011-07-25 12:30:00,22.57,22.59,22.56,22.56,63200.0,17.5927,17.6083,17.5849,17.5849,63200.0
2011-07-25 12:35:00,22.57,22.57,22.53,22.53,118500.0,17.5927,17.5927,17.5615,17.5615,118500.0
2011-07-25 12:40:00,22.54,22.55,22.52,22.53,93100.0,17.5693,17.5771,17.5537,17.5615,93100.0
2011-07-25 12:45:00,22.54,22.55,22.53,22.53,69700.0,17.5693,17.5771,17.5615,17.5615,69700.0
2011-07-25 12:50:00,22.54,22.55,22.53,22.54,41600.0,17.5693,17.5771,17.5615,17.5693,41600.0
2011-07-25 12:55:00,22.55,22.57,22.54,22.55,96800.0,17.5771,17.5927,17.5693,17.5771,96800.0
2011-07-25 13:00:00,22.55,22.58,22.55,22.58,55500.0,17.5771,17.6005,17.5771,17.6005,55500.0
2011-07-25 13:05:00,22.57,22.61,22.57,22.58,87600.0,17.5927,17.6239,17.5927,17.6005,87600.0
2011-07-25 13:10:00,22.57,22.58,22.56,22.56,42300.0,17.5927,17.6005,17.5849,17.5849,42300.0
2011-07-25 13:15:00,22.57,22.57,22.56,22.56,29600.0,17.5927,17.5927,17.5849,17.5849,29600.0
2011-07-25 13:20:00,22.56,22.57,22.55,22.55,104100.0,17.5849,17.5927,17.5771,17.5771,104100.0
2011-07-25 13:25:00,22.56,22.56,22.53,22.55,51900.0,17.5849,17.5849,17.5615,17.5771,51900.0
2011-07-25 13:30:00,22.54,22.56,22.53,22.55,190000.0,17.5693,17.5849,17.5615,17.5771,190000.0
2011-07-25 13:35:00,22.54,22.55,22.54,22.55,55800.0,17.5693,17.5771,17.5693,17.5771,55800.0
2011-07-25 13:40:00,22.55,22.56,22.54,22.56,98900.0,17.5771,17.5849,17.5693,17.5849,98900.0
2011-07-25 13:45:00,22.55,22.56,22.54,22.55,73300.0,17.5771,17.5849,17.5693,17.5771,73300.0
2011-07-25 13:50:00,22.55,22.55,22.54,22.55,70600.0,17.5771,17.5771,17.5693,17.5771,70600.0
2011-07-25 13:55:00,22.55,22.56,22.54,22.55,159900.0,17.5771,17.5849,17.5693,17.5771,159900.0
2011-07-25 14:00:00,22.55,22.58,22.55,22.57,65800.0,17.5771,17.6005,17.5771,17.5927,65800.0
2011-07-25 14:05:00,22.58,22.58,22.54,22.55,116300.0,17.6005,17.6005,17.5693,17.5771,116300.0
2011-07-25 14:10:00,22.55,22.58,22.55,22.57,143300.0,17.5771,17.6005,17.5771,17.5927,143300.0
2011-07-25 14:15:00,22.58,22.58,22.57,22.57,44100.0,17.6005,17.6005,17.5927,17.5927,44100.0
2011-07-25 14:20:00,22.57,22.58,22.56,22.57,56900.0,17.5927,17.6005,17.5849,17.5927,56900.0
2011-07-25 14:25:00,22.57,22.57,22.55,22.56,118000.0,17.5927,17.5927,17.5771,17.5849,118000.0
2011-07-25 14:30:00,22.56,22.56,22.53,22.56,238600.0,17.5849,17.5849,17.5615,17.5849,238600.0
2011-07-25 14:35:00,22.55,22.56,22.52,22.53,105400.0,17.5771,17.5849,17.5537,17.5615,105400.0
2011-07-25 14:40:00,22.52,22.54,22.51,22.52,217400.0,17.5537,17.5693,17.5459,17.5537,217400.0
2011-07-25 14:45:00,22.52,22.53,22.51,22.52,73000.0,17.5537,17.5615,17.5459,17.5537,73000.0
2011-07-25 14:50:00,22.52,22.54,22.51,22.53,101100.0,17.5537,17.5693,17.5459,17.5615,101100.0
2011-07-25 14:55:00,22.53,22.56,22.53,22.53,164400.0,17.5615,17.5849,17.5615,17.5615,164400.0
2011-07-25 15:00:00,22.54,22.56,22.53,22.54,181000.0,17.5693,17.5849,17.5615,17.5693,181000.0
2011-07-25 15:05:00,22.55,22.55,22.53,22.53,53400.0,17.5771,17.5771,17.5615,17.5615,53400.0
2011-07-25 15:10:00,22.54,22.56,22.53,22.56,135400.0,17.5693,17.5849,17.5615,17.5849,135400.0
2011-07-25 15:15:00,22.56,22.59,22.56,22.58,183800.0,17.5849,17.6083,17.5849,17.6005,183800.0
2011-07-25 15:20:00,22.57,22.58,22.56,22.56,63500.0,17.5927,17.6005,17.5849,17.5849,63500.0
2011-07-25 15:25:00,22.56,22.58,22.55,22.57,183000.0,17.5849,17.6005,17.5771,17.5927,183000.0
2011-07-25 15:30:00,22.57,22.61,22.55,22.61,311100.0,17.5927,17.6239,17.5771,17.6239,311100.0
2011-07-25 15:35:00,22.61,22.65,22.61,22.64,544300.0,17.6239,17.655,17.6239,17.6472,544300.0
2011-07-25 15:40:00,22.63,22.64,22.61,22.61,324300.0,17.6395,17.6472,17.6239,17.6239,324300.0
2011-07-25 15:45:00,22.61,22.61,22.56,22.56,313300.0,17.6239,17.6239,17.5849,17.5849,313300.0
2011-07-25 15:50:00,22.56,22.61,22.56,22.61,365500.0,17.5849,17.6239,17.5849,17.6239,365500.0
2011-07-25 15:55:00,22.6,22.61,22.58,22.61,557900.0,17.6161,17.6239,17.6005,17.6239,557900.0
2011-07-26 09:30:00,22.58,22.73,22.58,22.69,190800.0,17.6005,17.7174,17.6005,17.6862,190800.0
2011-07-26 09:35:00,22.69,22.73,22.64,22.71,139500.0,17.6862,17.7174,17.6472,17.7018,139500.0
2011-07-26 09:40:00,22.71,22.83,22.71,22.72,226500.0,17.7018,17.7953,17.7018,17.7096,226500.0
2011-07-26 09:45:00,22.72,22.73,22.58,22.61,208700.0,17.7096,17.7174,17.6005,17.6239,208700.0
2011-07-26 09:50:00,22.62,22.62,22.53,22.55,100700.0,17.6317,17.6317,17.5615,17.5771,100700.0
2011-07-26 09:55:00,22.55,22.58,22.5,22.54,412000.0,17.5771,17.6005,17.5381,17.5693,412000.0
2011-07-26 10:00:00,22.54,22.62,22.52,22.53,241300.0,17.5693,17.6317,17.5537,17.5615,241300.0
2011-07-26 10:05:00,22.53,22.54,22.47,22.52,607300.0,17.5615,17.5693,17.5147,17.5537,607300.0
2011-07-26 10:10:00,22.51,22.57,22.48,22.49,401900.0,17.5459,17.5927,17.5225,17.5303,401900.0
2011-07-26 10:15:00,22.49,22.6,22.49,22.58,563400.0,17.5303,17.6161,17.5303,17.6005,563400.0
2011-07-26 10:20:00,22.58,22.61,22.55,22.55,551500.0,17.6005,17.6239,17.5771,17.5771,551500.0
2011-07-26 10:25:00,22.55,22.55,22.5,22.5,112600.0,17.5771,17.5771,17.5381,17.5381,112600.0
2011-07-26 10:30:00,22.5,22.51,22.48,22.48,122500.0,17.5381,17.5459,17.5225,17.5225,122500.0
2011-07-26 10:35:00,22.48,22.5,22.47,22.48,79900.0,17.5225,17.5381,17.5147,17.5225,79900.0
2011-07-26 10:40:00,22.49,22.51,22.47,22.49,112200.0,17.5303,17.5459,17.5147,17.5303,112200.0
2011-07-26 10:45:00,22.49,22.53,22.49,22.53,65500.0,17.5303,17.5615,17.5303,17.5615,65500.0
2011-07-26 10:50:00,22.52,22.55,22.52,22.53,75300.0,17.5537,17.5771,17.5537,17.5615,75300.0
2011-07-26 10:55:00,22.52,22.53,22.5,22.53,67100.0,17.5537,17.5615,17.5381,17.5615,67100.0
2011-07-26 11:00:00,22.53,22.55,22.52,22.55,99600.0,17.5615,17.5771,17.5537,17.5771,99600.0
2011-07-26 11:05:00,22.55,22.65,22.55,22.61,689000.0,17.5771,17.655,17.5771,17.6239,689000.0
2011-07-26 11:10:00,22.6,22.63,22.6,22.61,173400.0,17.6161,17.6395,17.6161,17.6239,173400.0
2011-07-26 11:15:00,22.62,22.65,22.61,22.65,79200.0,17.6317,17.655,17.6239,17.655,79200.0
2011-07-26 11:20:00,22.65,22.65,22.64,22.64,8800.0,17.655,17.655,17.6472,17.6472,8800.0
2011-07-26 11:25:00,22.65,22.65,22.64,22.64,41600.0,17.655,17.655,17.6472,17.6472,41600.0
2011-07-26 11:30:00,22.64,22.68,22.64,22.68,194200.0,17.6472,17.6784,17.6472,17.6784,194200.0
2011-07-26 11:35:00,22.67,22.68,22.65,22.66,83600.0,17.6706,17.6784,17.655,17.6628,83600.0
2011-07-26 11:40:00,22.67,22.67,22.64,22.66,92300.0,17.6706,17.6706,17.6472,17.6628,92300.0
2011-07-26 11:45:00,22.65,22.68,22.65,22.68,202100.0,17.655,17.6784,17.655,17.6784,202100.0
2011-07-26 11:50:00,22.68,22.68,22.66,22.68,297400.0,17.6784,17.6784,17.6628,17.6784,297400.0
2011-07-26 11:55:00,22.67,22.71,22.67,22.7,143000.0,17.6706,17.7018,17.6706,17.694,143000.0
2011-07-26 12:00:00,22.71,22.71,22.7,22.7,60100.0,17.7018,17.7018,17.694,17.694,60100.0
2011-07-26 12:05:00,22.7,22.71,22.7,22.71,111900.0,17.694,17.7018,17.694,17.7018,111900.0
2011-07-26 12:10:00,22.7,22.77,22.7,22.77,194900.0,17.694,17.7486,17.694,17.7486,194900.0
2011-07-26 12:15:00,22.77,22.79,22.76,22.77,96500.0,17.7486,17.7642,17.7408,17.7486,96500.0
2011-07-26 12:20:00,22.76,22.77,22.74,22.76,136200.0,17.7408,17.7486,17.7252,17.7408,136200.0
2011-07-26 12:25:00,22.77,22.77,22.76,22.76,14300.0,17.7486,17.7486,17.7408,17.7408,14300.0
2011-07-26 12:30:00,22.76,22.78,22.74,22.76,126200.0,17.7408,17.7564,17.7252,17.7408,126200.0
2011-07-26 12:35:00,22.76,22.76,22.74,22.75,22400.0,17.7408,17.7408,17.7252,17.733,22400.0
2011-07-26 12:40:00,22.74,22.75,22.74,22.74,13800.0,17.7252,17.733,17.7252,17.7252,13800.0
2011-07-26 12:45:00,22.74,22.75,22.71,22.73,95800.0,17.7252,17.733,17.7018,17.7174,95800.0
2011-07-26 12:50:00,22.73,22.75,22.72,22.75,104800.0,17.7174,17.733,17.7096,17.733,104800.0
2011-07-26 12:55:00,22.75,22.76,22.74,22.76,223300.0,17.733,17.7408,17.7252,17.7408,223300.0
2011-07-26 13:00:00,22.75,22.76,22.74,22.75,83200.0,17.733,17.7408,17.7252,17.733,83200.0
2011-07-26 13:05:00,22.75,22.75,22.73,22.74,48700.0,17.733,17.733,17.7174,17.7252,48700.0
2011-07-26 13:10:00,22.73,22.74,22.72,22.74,73400.0,17.7174,17.7252,17.7096,17.7252,73400.0
2011-07-26 13:15:00,22.73,22.74,22.72,22.73,73600.0,17.7174,17.7252,17.7096,17.7174,73600.0
2011-07-26 13:20:00,22.73,22.76,22.73,22.76,181700.0,17.7174,17.7408,17.7174,17.7408,181700.0
2011-07-26 13:25:00,22.76,22.78,22.75,22.77,70300.0,17.7408,17.7564,17.733,17.7486,70300.0
2011-07-26 13:30:00,22.77,22.78,22.77,22.78,124000.0,17.7486,17.7564,17.7486,17.7564,124000.0
2011-07-26 13:35:00,22.77,22.8,22.77,22.79,121100.0,17.7486,17.772,17.7486,17.7642,121100.0
2011-07-26 13:40:00,22.79,22.8,22.78,22.8,47500.0,17.7642,17.772,17.7564,17.772,47500.0
2011-07-26 13:45:00,22.79,22.8,22.78,22.8,80000.0,17.7642,17.772,17.7564,17.772,80000.0
2011-07-26 13:50:00,22.79,22.82,22.79,22.8,146400.0,17.7642,17.7875,17.7642,17.772,146400.0
2011-07-26 13:55:00,22.8,22.81,22.8,22.81,22600.0,17.772,17.7798,17.772,17.7798,22600.0
2011-07-26 14:00:00,22.8,22.83,22.79,22.82,128500.0,17.772,17.7953,17.7642,17.7875,128500.0
2011-07-26 14:05:00,22.81,22.83,22.81,22.82,57700.0,17.7798,17.7953,17.7798,17.7875,57700.0
2011-07-26 14:10:00,22.82,22.86,22.81,22.86,70300.0,17.7875,17.8187,17.7798,17.8187,70300.0
2011-07-26 14:15:00,22.85,22.87,22.85,22.87,82800.0,17.8109,17.8265,17.8109,17.8265,82800.0
2011-07-26 14:20:00,22.86,22.87,22.82,22.82,88200.0,17.8187,17.8265,17.7875,17.7875,88200.0
2011-07-26 14:25:00,22.82,22.85,22.81,22.85,59200.0,17.7875,17.8109,17.7798,17.8109,59200.0
2011-07-26 14:30:00,22.85,22.86,22.83,22.86,58900.0,17.8109,17.8187,17.7953,17.8187,58900.0
2011-07-26 14:35:00,22.86,22.86,22.82,22.83,104300.0,17.8187,17.8187,17.7875,17.7953,104300.0
2011-07-26 14:40:00,22.82,22.83,22.8,22.83,82000.0,17.7875,17.7953,17.772,17.7953,82000.0
2011-07-26 14:45:00,22.82,22.84,22.82,22.83,54400.0,17.7875,17.8031,17.7875,17.7953,54400.0
2011-07-26 14:50:00,22.83,22.85,22.82,22.83,95200.0,17.7953,17.8109,17.7875,17.7953,95200.0
2011-07-26 14:55:00,22.82,22.83,22.79,22.79,121600.0,17.7875,17.7953,17.7642,17.7642,121600.0
2011-07-26 15:00:00,22.8,22.82,22.79,22.82,153600.0,17.772,17.7875,17.7642,17.7875,153600.0
2011-07-26 15:05:00,22.82,22.88,22.82,22.88,313500.0,17.7875,17.8343,17.7875,17.8343,313500.0
2011-07-26 15:10:00,22.87,22.92,22.86,22.86,533500.0,17.8265,17.8655,17.8187,17.8187,533500.0
2011-07-26 15:15:00,22.87,22.87,22.83,22.86,94500.0,17.8265,17.8265,17.7953,17.8187,94500.0
2011-07-26 15:20:00,22.86,22.87,22.85,22.86,59900.0,17.8187,17.8265,17.8109,17.8187,59900.0
2011-07-26 15:25:00,22.87,22.88,22.85,22.86,98300.0,17.8265,17.8343,17.8109,17.8187,98300.0
2011-07-26 15:30:00,22.86,22.87,22.82,22.82,154800.0,17.8187,17.8265,17.7875,17.7875,154800.0
2011-07-26 15:35:00,22.83,22.85,22.82,22.84,141600.0,17.7953,17.8109,17.7875,17.8031,141600.0
2011-07-26 15:40:00,22.84,22.85,22.81,22.83,166700.0,17.8031,17.8109,17.7798,17.7953,166700.0
2011-07-26 15:45:00,22.82,22.83,22.8,22.83,348400.0,17.7875,17.7953,17.772,17.7953,348400.0
2011-07-26 15:50:00,22.83,22.84,22.81,22.83,328200.0,17.7953,17.8031,17.7798,17.7953,328200.0
2011-07-26 15:55:00,22.84,22.85,22.82,22.84,826900.0,17.8031,17.8109,17.7875,17.8031,826900.0
2011-07-27 09:30:00,22.67,22.76,22.63,22.69,268500.0,17.6706,17.7408,17.6395,17.6862,268500.0
2011-07-27 09:35:00,22.69,22.81,22.69,22.75,169100.0,17.6862,17.7798,17.6862,17.733,169100.0
2011-07-27 09:40:00,22.75,22.75,22.69,22.69,281100.0,17.733,17.733,17.6862,17.6862,281100.0
2011-07-27 09:45:00,22.69,22.71,22.66,22.68,182000.0,17.6862,17.7018,17.6628,17.6784,182000.0
2011-07-27 09:50:00,22.69,22.69,22.58,22.59,205100.0,17.6862,17.6862,17.6005,17.6083,205100.0
2011-07-27 09:55:00,22.59,22.65,22.58,22.64,146600.0,17.6083,17.655,17.6005,17.6472,146600.0
2011-07-27 10:00:00,22.63,22.65,22.6,22.6,135100.0,17.6395,17.655,17.6161,17.6161,135100.0
2011-07-27 10:05:00,22.6,22.62,22.59,22.6,332300.0,17.6161,17.6317,17.6083,17.6161,332300.0
2011-07-27 10:10:00,22.6,22.67,22.6,22.67,264200.0,17.6161,17.6706,17.6161,17.6706,264200.0
2011-07-27 10:15:00,22.68,22.68,22.64,22.66,99900.0,17.6784,17.6784,17.6472,17.6628,99900.0
2011-07-27 10:20:00,22.65,22.68,22.61,22.65,211200.0,17.655,17.6784,17.6239,17.655,211200.0
2011-07-27 10:25:00,22.64,22.71,22.62,22.63,323600.0,17.6472,17.7018,17.6317,17.6395,323600.0
2011-07-27 10:30:00,22.62,22.62,22.58,22.62,241700.0,17.6317,17.6317,17.6005,17.6317,241700.0
2011-07-27 10:35:00,22.63,22.69,22.61,22.68,204100.0,17.6395,17.6862,17.6239,17.6784,204100.0
2011-07-27 10:40:00,22.68,22.71,22.66,22.67,160300.0,17.6784,17.7018,17.6628,17.6706,160300.0
2011-07-27 10:45:00,22.67,22.69,22.64,22.69,128900.0,17.6706,17.6862,17.6472,17.6862,128900.0
2011-07-27 10:50:00,22.69,22.76,22.69,22.75,93000.0,17.6862,17.7408,17.6862,17.733,93000.0
2011-07-27 10:55:00,22.74,22.78,22.73,22.78,110700.0,17.7252,17.7564,17.7174,17.7564,110700.0
2011-07-27 11:00:00,22.78,22.81,22.75,22.76,308100.0,17.7564,17.7798,17.733,17.7408,308100.0
2011-07-27 11:05:00,22.75,22.78,22.75,22.76,127200.0,17.733,17.7564,17.733,17.7408,127200.0
2011-07-27 11:10:00,22.75,22.78,22.74,22.77,76000.0,17.733,17.7564,17.7252,17.7486,76000.0
2011-07-27 11:15:00,22.77,22.8,22.77,22.79,140400.0,17.7486,17.772,17.7486,17.7642,140400.0
2011-07-27 11:20:00,22.78,22.79,22.73,22.73,180800.0,17.7564,17.7642,17.7174,17.7174,180800.0
2011-07-27 11:25:00,22.73,22.76,22.72,22.72,151000.0,17.7174,17.7408,17.7096,17.7096,151000.0
2011-07-27 11:30:00,22.72,22.75,22.7,22.71,206600.0,17.7096,17.733,17.694,17.7018,206600.0
2011-07-27 11:35:00,22.71,22.71,22.67,22.7,168200.0,17.7018,17.7018,17.6706,17.694,168200.0
2011-07-27 11:40:00,22.7,22.71,22.69,22.69,23300.0,17.694,17.7018,17.6862,17.6862,23300.0
2011-07-27 11:45:00,22.69,22.74,22.67,22.73,139000.0,17.6862,17.7252,17.6706,17.7174,139000.0
2011-07-27 11:50:00,22.74,22.74,22.69,22.71,153100.0,17.7252,17.7252,17.6862,17.7018,153100.0
2011-07-27 11:55:00,22.71,22.71,22.69,22.7,83700.0,17.7018,17.7018,17.6862,17.694,83700.0
2011-07-27 12:00:00,22.7,22.71,22.69,22.7,53200.0,17.694,17.7018,17.6862,17.694,53200.0
2011-07-27 12:05:00,22.71,22.71,22.67,22.67,86400.0,17.7018,17.7018,17.6706,17.6706,86400.0
2011-07-27 12:10:00,22.68,22.71,22.67,22.69,60600.0,17.6784,17.7018,17.6706,17.6862,60600.0
2011-07-27 12:15:00,22.69,22.7,22.66,22.68,71800.0,17.6862,17.694,17.6628,17.6784,71800.0
2011-07-27 12:20:00,22.68,22.68,22.64,22.68,122800.0,17.6784,17.6784,17.6472,17.6784,122800.0
2011-07-27 12:25:00,22.68,22.69,22.66,22.69,46700.0,17.6784,17.6862,17.6628,17.6862,46700.0
2011-07-27 12:30:00,22.7,22.73,22.67,22.67,79700.0,17.694,17.7174,17.6706,17.6706,79700.0
2011-07-27 12:35:00,22.67,22.67,22.65,22.66,41400.0,17.6706,17.6706,17.655,17.6628,41400.0
2011-07-27 12:40:00,22.65,22.69,22.65,22.67,76400.0,17.655,17.6862,17.655,17.6706,76400.0
2011-07-27 12:45:00,22.68,22.7,22.67,22.67,64300.0,17.6784,17.694,17.6706,17.6706,64300.0
2011-07-27 12:50:00,22.68,22.7,22.66,22.7,82000.0,17.6784,17.694,17.6628,17.694,82000.0
2011-07-27 12:55:00,22.69,22.7,22.66,22.66,72400.0,17.6862,17.694,17.6628,17.6628,72400.0
2011-07-27 13:00:00,22.67,22.68,22.65,22.67,219000.0,17.6706,17.6784,17.655,17.6706,219000.0
2011-07-27 13:05:00,22.66,22.7,22.65,22.69,91800.0,17.6628,17.694,17.655,17.6862,91800.0
2011-07-27 13:10:00,22.69,22.7,22.63,22.64,92900.0,17.6862,17.694,17.6395,17.6472,92900.0
2011-07-27 13:15:00,22.63,22.64,22.61,22.63,125800.0,17.6395,17.6472,17.6239,17.6395,125800.0
2011-07-27 13:20:00,22.63,22.64,22.59,22.6,201100.0,17.6395,17.6472,17.6083,17.6161,201100.0
2011-07-27 13:25:00,22.6,22.61,22.59,22.59,57200.0,17.6161,17.6239,17.6083,17.6083,57200.0
2011-07-27 13:30:00,22.59,22.61,22.58,22.6,132600.0,17.6083,17.6239,17.6005,17.6161,132600.0
2011-07-27 13:35:00,22.59,22.6,22.57,22.58,120100.0,17.6083,17.6161,17.5927,17.6005,120100.0
2011-07-27 13:40:00,22.58,22.62,22.58,22.62,104600.0,17.6005,17.6317,17.6005,17.6317,104600.0
2011-07-27 13:45:00,22.61,22.62,22.6,22.6,67000.0,17.6239,17.6317,17.6161,17.6161,67000.0
2011-07-27 13:50:00,22.59,22.61,22.59,22.6,110100.0,17.6083,17.6239,17.6083,17.6161,110100.0
2011-07-27 13:55:00,22.59,22.61,22.59,22.61,51500.0,17.6083,17.6239,17.6083,17.6239,51500.0
2011-07-27 14:00:00,22.6,22.6,22.56,22.6,323200.0,17.6161,17.6161,17.5849,17.6161,323200.0
2011-07-27 14:05:00,22.59,22.6,22.57,22.6,110000.0,17.6083,17.6161,17.5927,17.6161,110000.0
2011-07-27 14:10:00,22.59,22.6,22.59,22.59,54500.0,17.6083,17.6161,17.6083,17.6083,54500.0
2011-07-27 14:15:00,22.59,22.6,22.58,22.59,66300.0,17.6083,17.6161,17.6005,17.6083,66300.0
2011-07-27 14:20:00,22.58,22.59,22.57,22.59,168500.0,17.6005,17.6083,17.5927,17.6083,168500.0
2011-07-27 14:25:00,22.6,22.6,22.56,22.56,260800.0,17.6161,17.6161,17.5849,17.5849,260800.0
2011-07-27 14:30:00,22.56,22.56,22.52,22.55,223700.0,17.5849,17.5849,17.5537,17.5771,223700.0
2011-07-27 14:35:00,22.55,22.55,22.5,22.54,181900.0,17.5771,17.5771,17.5381,17.5693,181900.0
2011-07-27 14:40:00,22.53,22.54,22.5,22.5,167400.0,17.5615,17.5693,17.5381,17.5381,167400.0
2011-07-27 14:45:00,22.5,22.53,22.5,22.51,149100.0,17.5381,17.5615,17.5381,17.5459,149100.0
2011-07-27 14:50:00,22.51,22.53,22.51,22.51,205400.0,17.5459,17.5615,17.5459,17.5459,205400.0
2011-07-27 14:55:00,22.51,22.52,22.5,22.51,151500.0,17.5459,17.5537,17.5381,17.5459,151500.0
2011-07-27 15:00:00,22.52,22.54,22.51,22.51,218500.0,17.5537,17.5693,17.5459,17.5459,218500.0
2011-07-27 15:05:00,22.51,22.52,22.5,22.51,61200.0,17.5459,17.5537,17.5381,17.5459,61200.0
2011-07-27 15:10:00,22.5,22.52,22.5,22.52,237800.0,17.5381,17.5537,17.5381,17.5537,237800.0
2011-07-27 15:15:00,22.51,22.52,22.49,22.51,270600.0,17.5459,17.5537,17.5303,17.5459,270600.0
2011-07-27 15:20:00,22.5,22.52,22.49,22.5,243900.0,17.5381,17.5537,17.5303,17.5381,243900.0
2011-07-27 15:25:00,22.5,22.53,22.5,22.52,186600.0,17.5381,17.5615,17.5381,17.5537,186600.0
2011-07-27 15:30:00,22.51,22.54,22.51,22.54,150700.0,17.5459,17.5693,17.5459,17.5693,150700.0
2011-07-27 15:35:00,22.54,22.54,22.49,22.51,98300.0,17.5693,17.5693,17.5303,17.5459,98300.0
2011-07-27 15:40:00,22.51,22.52,22.49,22.51,361700.0,17.5459,17.5537,17.5303,17.5459,361700.0
2011-07-27 15:45:00,22.5,22.51,22.43,22.44,180100.0,17.5381,17.5459,17.4836,17.4914,180100.0
2011-07-27 15:50:00,22.43,22.48,22.42,22.48,294000.0,17.4836,17.5225,17.4758,17.5225,294000.0
2011-07-27 15:55:00,22.47,22.5,22.46,22.46,416300.0,17.5147,17.5381,17.5069,17.5069,416300.0
2011-07-28 09:30:00,22.49,22.6,22.43,22.6,125300.0,17.5303,17.6161,17.4836,17.6161,125300.0
2011-07-28 09:35:00,22.59,22.71,22.57,22.69,154400.0,17.6083,17.7018,17.5927,17.6862,154400.0
2011-07-28 09:40:00,22.69,22.73,22.62,22.62,196900.0,17.6862,17.7174,17.6317,17.6317,196900.0
2011-07-28 09:45:00,22.61,22.69,22.59,22.62,123000.0,17.6239,17.6862,17.6083,17.6317,123000.0
2011-07-28 09:50:00,22.61,22.62,22.57,22.57,94900.0,17.6239,17.6317,17.5927,17.5927,94900.0
2011-07-28 09:55:00,22.57,22.57,22.46,22.47,220600.0,17.5927,17.5927,17.5069,17.5147,220600.0
2011-07-28 10:00:00,22.47,22.55,22.39,22.44,264700.0,17.5147,17.5771,17.4524,17.4914,264700.0
2011-07-28 10:05:00,22.45,22.47,22.43,22.46,159900.0,17.4991,17.5147,17.4836,17.5069,159900.0
2011-07-28 10:10:00,22.46,22.46,22.42,22.43,147300.0,17.5069,17.5069,17.4758,17.4836,147300.0
2011-07-28 10:15:00,22.43,22.46,22.42,22.43,286400.0,17.4836,17.5069,17.4758,17.4836,286400.0
2011-07-28 10:20:00,22.42,22.43,22.3,22.32,398700.0,17.4758,17.4836,17.3822,17.3978,398700.0
2011-07-28 10:25:00,22.31,22.37,22.3,22.36,190400.0,17.39,17.4368,17.3822,17.429,190400.0
2011-07-28 10:30:00,22.36,22.39,22.36,22.37,90600.0,17.429,17.4524,17.429,17.4368,90600.0
2011-07-28 10:35:00,22.38,22.38,22.33,22.35,147200.0,17.4446,17.4446,17.4056,17.4212,147200.0
2011-07-28 10:40:00,22.34,22.39,22.34,22.39,84100.0,17.4134,17.4524,17.4134,17.4524,84100.0
2011-07-28 10:45:00,22.38,22.4,22.35,22.4,127600.0,17.4446,17.4602,17.4212,17.4602,127600.0
2011-07-28 10:50:00,22.4,22.42,22.38,22.38,209400.0,17.4602,17.4758,17.4446,17.4446,209400.0
2011-07-28 10:55:00,22.38,22.4,22.37,22.39,61300.0,17.4446,17.4602,17.4368,17.4524,61300.0
2011-07-28 11:00:00,22.4,22.44,22.38,22.44,107000.0,17.4602,17.4914,17.4446,17.4914,107000.0
2011-07-28 11:05:00,22.44,22.47,22.42,22.42,317600.0,17.4914,17.5147,17.4758,17.4758,317600.0
2011-07-28 11:10:00,22.42,22.43,22.38,22.42,69600.0,17.4758,17.4836,17.4446,17.4758,69600.0
2011-07-28 11:15:00,22.42,22.42,22.39,22.4,35800.0,17.4758,17.4758,17.4524,17.4602,35800.0
2011-07-28 11:20:00,22.41,22.44,22.41,22.43,93000.0,17.468,17.4914,17.468,17.4836,93000.0
2011-07-28 11:25:00,22.43,22.45,22.43,22.45,66600.0,17.4836,17.4991,17.4836,17.4991,66600.0
2011-07-28 11:30:00,22.44,22.45,22.44,22.44,12400.0,17.4914,17.4991,17.4914,17.4914,12400.0
2011-07-28 11:35:00,22.45,22.45,22.44,22.44,27400.0,17.4991,17.4991,17.4914,17.4914,27400.0
2011-07-28 11:40:00,22.44,22.45,22.42,22.43,25700.0,17.4914,17.4991,17.4758,17.4836,25700.0
2011-07-28 11:45:00,22.43,22.43,22.39,22.4,109900.0,17.4836,17.4836,17.4524,17.4602,109900.0
2011-07-28 11:50:00,22.39,22.41,22.36,22.41,86800.0,17.4524,17.468,17.429,17.468,86800.0
2011-07-28 11:55:00,22.41,22.41,22.38,22.39,148000.0,17.468,17.468,17.4446,17.4524,148000.0
2011-07-28 12:00:00,22.39,22.41,22.39,22.39,85700.0,17.4524,17.468,17.4524,17.4524,85700.0
2011-07-28 12:05:00,22.4,22.4,22.38,22.38,34800.0,17.4602,17.4602,17.4446,17.4446,34800.0
2011-07-28 12:10:00,22.38,22.38,22.37,22.38,35800.0,17.4446,17.4446,17.4368,17.4446,35800.0
2011-07-28 12:15:00,22.38,22.38,22.29,22.29,509000.0,17.4446,17.4446,17.3744,17.3744,509000.0
2011-07-28 12:20:00,22.29,22.3,22.24,22.29,259500.0,17.3744,17.3822,17.3355,17.3744,259500.0
2011-07-28 12:25:00,22.29,22.31,22.29,22.3,128300.0,17.3744,17.39,17.3744,17.3822,128300.0
2011-07-28 12:30:00,22.31,22.31,22.3,22.31,180600.0,17.39,17.39,17.3822,17.39,180600.0
2011-07-28 12:35:00,22.31,22.31,22.25,22.28,356200.0,17.39,17.39,17.3433,17.3666,356200.0
2011-07-28 12:40:00,22.28,22.3,22.27,22.28,69700.0,17.3666,17.3822,17.3588,17.3666,69700.0
2011-07-28 12:45:00,22.29,22.29,22.26,22.27,65800.0,17.3744,17.3744,17.351,17.3588,65800.0
2011-07-28 12:50:00,22.27,22.27,22.24,22.27,222500.0,17.3588,17.3588,17.3355,17.3588,222500.0
2011-07-28 12:55:00,22.27,22.29,22.27,22.27,60800.0,17.3588,17.3744,17.3588,17.3588,60800.0
2011-07-28 13:00:00,22.28,22.28,22.26,22.28,225100.0,17.3666,17.3666,17.351,17.3666,225100.0
2011-07-28 13:05:00,22.28,22.28,22.27,22.28,61100.0,17.3666,17.3666,17.3588,17.3666,61100.0
2011-07-28 13:10:00,22.28,22.29,22.26,22.28,285600.0,17.3666,17.3744,17.351,17.3666,285600.0
2011-07-28 13:15:00,22.27,22.28,22.26,22.27,76100.0,17.3588,17.3666,17.351,17.3588,76100.0
2011-07-28 13:20:00,22.27,22.27,22.21,22.24,523800.0,17.3588,17.3588,17.3121,17.3355,523800.0
2011-07-28 13:25:00,22.24,22.24,22.19,22.21,346500.0,17.3355,17.3355,17.2965,17.3121,346500.0
2011-07-28 13:30:00,22.2,22.24,22.19,22.21,261000.0,17.3043,17.3355,17.2965,17.3121,261000.0
2011-07-28 13:35:00,22.2,22.23,22.19,22.21,123300.0,17.3043,17.3277,17.2965,17.3121,123300.0
2011-07-28 13:40:00,22.21,22.24,22.19,22.2,86000.0,17.3121,17.3355,17.2965,17.3043,86000.0
2011-07-28 13:45:00,22.2,22.22,22.18,22.2,42900.0,17.3043,17.3199,17.2887,17.3043,42900.0
2011-07-28 13:50:00,22.2,22.21,22.19,22.19,421500.0,17.3043,17.3121,17.2965,17.2965,421500.0
2011-07-28 13:55:00,22.19,22.2,22.16,22.19,316200.0,17.2965,17.3043,17.2731,17.2965,316200.0
2011-07-28 14:00:00,22.19,22.2,22.14,22.15,539500.0,17.2965,17.3043,17.2575,17.2653,539500.0
2011-07-28 14:05:00,22.16,22.16,22.08,22.08,203300.0,17.2731,17.2731,17.2107,17.2107,203300.0
2011-07-28 14:10:00,22.08,22.09,22.06,22.07,207900.0,17.2107,17.2185,17.1952,17.2029,207900.0
2011-07-28 14:15:00,22.08,22.1,22.07,22.07,140300.0,17.2107,17.2263,17.2029,17.2029,140300.0
2011-07-28 14:20:00,22.07,22.08,22.06,22.06,95900.0,17.2029,17.2107,17.1952,17.1952,95900.0
2011-07-28 14:25:00,22.06,22.07,22.01,22.03,162300.0,17.1952,17.2029,17.1562,17.1718,162300.0
2011-07-28 14:30:00,22.03,22.04,21.99,22.03,208100.0,17.1718,17.1796,17.1406,17.1718,208100.0
2011-07-28 14:35:00,22.02,22.03,21.99,22.02,199000.0,17.164,17.1718,17.1406,17.164,199000.0
2011-07-28 14:40:00,22.02,22.03,22.0,22.03,120900.0,17.164,17.1718,17.1484,17.1718,120900.0
2011-07-28 14:45:00,22.03,22.04,22.02,22.03,157100.0,17.1718,17.1796,17.164,17.1718,157100.0
2011-07-28 14:50:00,22.04,22.05,22.02,22.02,154200.0,17.1796,17.1874,17.164,17.164,154200.0
2011-07-28 14:55:00,22.03,22.03,22.0,22.01,130500.0,17.1718,17.1718,17.1484,17.1562,130500.0
2011-07-28 15:00:00,22.0,22.01,21.99,21.99,55500.0,17.1484,17.1562,17.1406,17.1406,55500.0
2011-07-28 15:05:00,21.99,22.02,21.98,22.01,109100.0,17.1406,17.164,17.1328,17.1562,109100.0
2011-07-28 15:10:00,22.01,22.01,21.96,21.96,111600.0,17.1562,17.1562,17.1172,17.1172,111600.0
2011-07-28 15:15:00,21.96,21.97,21.94,21.96,190800.0,17.1172,17.125,17.1016,17.1172,190800.0
2011-07-28 15:20:00,21.96,21.96,21.9,21.91,277600.0,17.1172,17.1172,17.0704,17.0782,277600.0
2011-07-28 15:25:00,21.91,21.92,21.81,21.83,725700.0,17.0782,17.086,17.0003,17.0159,725700.0
2011-07-28 15:30:00,21.83,21.85,21.81,21.82,499700.0,17.0159,17.0315,17.0003,17.0081,499700.0
2011-07-28 15:35:00,21.81,21.83,21.8,21.8,424700.0,17.0003,17.0159,16.9925,16.9925,424700.0
2011-07-28 15:40:00,21.8,21.81,21.73,21.75,1019200.0,16.9925,17.0003,16.9379,16.9535,1019200.0
2011-07-28 15:45:00,21.75,21.78,21.72,21.77,726200.0,16.9535,16.9769,16.9301,16.9691,726200.0
2011-07-28 15:50:00,21.77,21.79,21.75,21.77,876400.0,16.9691,16.9847,16.9535,16.9691,876400.0
2011-07-28 15:55:00,21.77,21.8,21.76,21.8,1065300.0,16.9691,16.9925,16.9613,16.9925,1065300.0
2011-07-29 09:30:00,21.34,21.53,21.3,21.33,638700.0,16.6339,16.782,16.6028,16.6261,638700.0
2011-07-29 09:35:00,21.33,21.46,21.32,21.32,312700.0,16.6261,16.7275,16.6183,16.6183,312700.0
2011-07-29 09:40:00,21.32,21.42,21.32,21.37,714100.0,16.6183,16.6963,16.6183,16.6573,714100.0
2011-07-29 09:45:00,21.38,21.42,21.34,21.41,1086700.0,16.6651,16.6963,16.6339,16.6885,1086700.0
2011-07-29 09:50:00,21.42,21.5,21.4,21.48,781800.0,16.6963,16.7586,16.6807,16.7431,781800.0
2011-07-29 09:55:00,21.49,21.61,21.47,21.56,457500.0,16.7509,16.8444,16.7353,16.8054,457500.0
2011-07-29 10:00:00,21.56,21.59,21.49,21.52,441600.0,16.8054,16.8288,16.7509,16.7742,441600.0
2011-07-29 10:05:00,21.53,21.63,21.52,21.59,380100.0,16.782,16.86,16.7742,16.8288,380100.0
2011-07-29 10:10:00,21.58,21.6,21.5,21.53,340900.0,16.821,16.8366,16.7586,16.782,340900.0
2011-07-29 10:15:00,21.53,21.59,21.5,21.52,374000.0,16.782,16.8288,16.7586,16.7742,374000.0
2011-07-29 10:20:00,21.52,21.6,21.52,21.59,287400.0,16.7742,16.8366,16.7742,16.8288,287400.0
2011-07-29 10:25:00,21.59,21.6,21.54,21.57,222900.0,16.8288,16.8366,16.7898,16.8132,222900.0
2011-07-29 10:30:00,21.57,21.58,21.5,21.5,250700.0,16.8132,16.821,16.7586,16.7586,250700.0
2011-07-29 10:35:00,21.51,21.57,21.5,21.54,372600.0,16.7664,16.8132,16.7586,16.7898,372600.0
2011-07-29 10:40:00,21.54,21.57,21.5,21.51,245900.0,16.7898,16.8132,16.7586,16.7664,245900.0
2011-07-29 10:45:00,21.51,21.56,21.48,21.55,452800.0,16.7664,16.8054,16.7431,16.7976,452800.0
2011-07-29 10:50:00,21.56,21.61,21.55,21.6,332100.0,16.8054,16.8444,16.7976,16.8366,332100.0
2011-07-29 10:55:00,21.6,21.65,21.57,21.57,451600.0,16.8366,16.8756,16.8132,16.8132,451600.0
2011-07-29 11:00:00,21.58,21.61,21.54,21.57,129500.0,16.821,16.8444,16.7898,16.8132,129500.0
2011-07-29 11:05:00,21.56,21.63,21.56,21.61,331000.0,16.8054,16.86,16.8054,16.8444,331000.0
2011-07-29 11:10:00,21.61,21.64,21.59,21.59,209200.0,16.8444,16.8678,16.8288,16.8288,209200.0
2011-07-29 11:15:00,21.6,21.66,21.59,21.65,305500.0,16.8366,16.8834,16.8288,16.8756,305500.0
2011-07-29 11:20:00,21.66,21.7,21.64,21.67,361400.0,16.8834,16.9145,16.8678,16.8912,361400.0
2011-07-29 11:25:00,21.66,21.67,21.55,21.55,243200.0,16.8834,16.8912,16.7976,16.7976,243200.0
2011-07-29 11:30:00,21.56,21.6,21.55,21.6,162000.0,16.8054,16.8366,16.7976,16.8366,162000.0
2011-07-29 11:35:00,21.59,21.6,21.56,21.58,141300.0,16.8288,16.8366,16.8054,16.821,141300.0
2011-07-29 11:40:00,21.58,21.63,21.58,21.61,150500.0,16.821,16.86,16.821,16.8444,150500.0
2011-07-29 11:45:00,21.62,21.64,21.57,21.58,166000.0,16.8522,16.8678,16.8132,16.821,166000.0
2011-07-29 11:50:00,21.59,21.62,21.58,21.58,110000.0,16.8288,16.8522,16.821,16.821,110000.0
2011-07-29 11:55:00,21.58,21.6,21.57,21.58,71100.0,16.821,16.8366,16.8132,16.821,71100.0
2011-07-29 12:00:00,21.59,21.61,21.54,21.55,139800.0,16.8288,16.8444,16.7898,16.7976,139800.0
2011-07-29 12:05:00,21.55,21.56,21.53,21.55,125300.0,16.7976,16.8054,16.782,16.7976,125300.0
2011-07-29 12:10:00,21.55,21.55,21.5,21.5,166800.0,16.7976,16.7976,16.7586,16.7586,166800.0
2011-07-29 12:15:00,21.51,21.53,21.49,21.5,211400.0,16.7664,16.782,16.7509,16.7586,211400.0
2011-07-29 12:20:00,21.5,21.51,21.48,21.5,128800.0,16.7586,16.7664,16.7431,16.7586,128800.0
2011-07-29 12:25:00,21.5,21.5,21.42,21.42,233500.0,16.7586,16.7586,16.6963,16.6963,233500.0
2011-07-29 12:30:00,21.43,21.47,21.42,21.47,225500.0,16.7041,16.7353,16.6963,16.7353,225500.0
2011-07-29 12:35:00,21.46,21.54,21.46,21.54,279600.0,16.7275,16.7898,16.7275,16.7898,279600.0
2011-07-29 12:40:00,21.54,21.55,21.5,21.51,461900.0,16.7898,16.7976,16.7586,16.7664,461900.0
2011-07-29 12:45:00,21.5,21.54,21.5,21.52,82000.0,16.7586,16.7898,16.7586,16.7742,82000.0
2011-07-29 12:50:00,21.53,21.54,21.5,21.51,87100.0,16.782,16.7898,16.7586,16.7664,87100.0
2011-07-29 12:55:00,21.5,21.54,21.5,21.52,54700.0,16.7586,16.7898,16.7586,16.7742,54700.0
2011-07-29 13:00:00,21.51,21.54,21.49,21.5,81800.0,16.7664,16.7898,16.7509,16.7586,81800.0
2011-07-29 13:05:00,21.5,21.55,21.49,21.54,105800.0,16.7586,16.7976,16.7509,16.7898,105800.0
2011-07-29 13:10:00,21.54,21.54,21.51,21.52,159300.0,16.7898,16.7898,16.7664,16.7742,159300.0
2011-07-29 13:15:00,21.53,21.53,21.52,21.52,69700.0,16.782,16.782,16.7742,16.7742,69700.0
2011-07-29 13:20:00,21.52,21.55,21.52,21.54,236200.0,16.7742,16.7976,16.7742,16.7898,236200.0
2011-07-29 13:25:00,21.54,21.55,21.53,21.54,98600.0,16.7898,16.7976,16.782,16.7898,98600.0
2011-07-29 13:30:00,21.55,21.55,21.52,21.55,134900.0,16.7976,16.7976,16.7742,16.7976,134900.0
2011-07-29 13:35:00,21.55,21.56,21.54,21.54,94600.0,16.7976,16.8054,16.7898,16.7898,94600.0
2011-07-29 13:40:00,21.55,21.55,21.53,21.55,170500.0,16.7976,16.7976,16.782,16.7976,170500.0
2011-07-29 13:45:00,21.55,21.55,21.52,21.53,288000.0,16.7976,16.7976,16.7742,16.782,288000.0
2011-07-29 13:50:00,21.53,21.54,21.52,21.52,77500.0,16.782,16.7898,16.7742,16.7742,77500.0
2011-07-29 13:55:00,21.53,21.55,21.52,21.55,121000.0,16.782,16.7976,16.7742,16.7976,121000.0
2011-07-29 14:00:00,21.55,21.55,21.53,21.55,382300.0,16.7976,16.7976,16.782,16.7976,382300.0
2011-07-29 14:05:00,21.55,21.63,21.55,21.63,442700.0,16.7976,16.86,16.7976,16.86,442700.0
2011-07-29 14:10:00,21.63,21.65,21.62,21.64,176100.0,16.86,16.8756,16.8522,16.8678,176100.0
2011-07-29 14:15:00,21.64,21.64,21.62,21.62,131000.0,16.8678,16.8678,16.8522,16.8522,131000.0
2011-07-29 14:20:00,21.63,21.63,21.62,21.63,33800.0,16.86,16.86,16.8522,16.86,33800.0
2011-07-29 14:25:00,21.63,21.63,21.61,21.63,52600.0,16.86,16.86,16.8444,16.86,52600.0
2011-07-29 14:30:00,21.63,21.66,21.62,21.66,146600.0,16.86,16.8834,16.8522,16.8834,146600.0
2011-07-29 14:35:00,21.66,21.68,21.63,21.68,225900.0,16.8834,16.899,16.86,16.899,225900.0
2011-07-29 14:40:00,21.67,21.74,21.67,21.73,332400.0,16.8912,16.9457,16.8912,16.9379,332400.0
2011-07-29 14:45:00,21.74,21.74,21.71,21.71,60600.0,16.9457,16.9457,16.9223,16.9223,60600.0
2011-07-29 14:50:00,21.71,21.72,21.71,21.71,29000.0,16.9223,16.9301,16.9223,16.9223,29000.0
2011-07-29 14:55:00,21.71,21.73,21.67,21.68,151000.0,16.9223,16.9379,16.8912,16.899,151000.0
2011-07-29 15:00:00,21.67,21.68,21.64,21.67,105200.0,16.8912,16.899,16.8678,16.8912,105200.0
2011-07-29 15:05:00,21.67,21.71,21.67,21.7,80800.0,16.8912,16.9223,16.8912,16.9145,80800.0
2011-07-29 15:10:00,21.69,21.71,21.67,21.67,149800.0,16.9067,16.9223,16.8912,16.8912,149800.0
2011-07-29 15:15:00,21.67,21.71,21.67,21.68,170900.0,16.8912,16.9223,16.8912,16.899,170900.0
2011-07-29 15:20:00,21.69,21.69,21.65,21.65,59800.0,16.9067,16.9067,16.8756,16.8756,59800.0
2011-07-29 15:25:00,21.64,21.67,21.63,21.66,99100.0,16.8678,16.8912,16.86,16.8834,99100.0
2011-07-29 15:30:00,21.66,21.66,21.63,21.63,136100.0,16.8834,16.8834,16.86,16.86,136100.0
2011-07-29 15:35:00,21.64,21.64,21.6,21.62,320900.0,16.8678,16.8678,16.8366,16.8522,320900.0
2011-07-29 15:40:00,21.62,21.63,21.6,21.6,218300.0,16.8522,16.86,16.8366,16.8366,218300.0
2011-07-29 15:45:00,21.6,21.61,21.53,21.56,441800.0,16.8366,16.8444,16.782,16.8054,441800.0
2011-07-29 15:50:00,21.56,21.58,21.54,21.55,368900.0,16.8054,16.821,16.7898,16.7976,368900.0
2011-07-29 15:55:00,21.56,21.62,21.55,21.57,538600.0,16.8054,16.8522,16.7976,16.8132,538600.0
2011-08-01 09:30:00,21.61,21.68,21.43,21.44,791100.0,16.8444,16.899,16.7041,16.7119,791100.0
2011-08-01 09:35:00,21.45,21.54,21.42,21.42,425500.0,16.7197,16.7898,16.6963,16.6963,425500.0
2011-08-01 09:40:00,21.43,21.44,21.35,21.39,307000.0,16.7041,16.7119,16.6417,16.6729,307000.0
2011-08-01 09:45:00,21.4,21.42,21.35,21.35,379700.0,16.6807,16.6963,16.6417,16.6417,379700.0
2011-08-01 09:50:00,21.35,21.37,21.31,21.33,389100.0,16.6417,16.6573,16.6105,16.6261,389100.0
2011-08-01 09:55:00,21.34,21.36,21.32,21.36,212000.0,16.6339,16.6495,16.6183,16.6495,212000.0
2011-08-01 10:00:00,21.36,21.36,21.05,21.09,757200.0,16.6495,16.6495,16.4079,16.4391,757200.0
2011-08-01 10:05:00,21.1,21.19,21.08,21.17,492700.0,16.4469,16.517,16.4313,16.5014,492700.0
2011-08-01 10:10:00,21.17,21.19,21.1,21.16,362700.0,16.5014,16.517,16.4469,16.4936,362700.0
2011-08-01 10:15:00,21.16,21.23,21.14,21.19,352400.0,16.4936,16.5482,16.478,16.517,352400.0
2011-08-01 10:20:00,21.2,21.21,21.17,21.18,317600.0,16.5248,16.5326,16.5014,16.5092,317600.0
2011-08-01 10:25:00,21.18,21.22,21.17,21.2,345100.0,16.5092,16.5404,16.5014,16.5248,345100.0
2011-08-01 10:30:00,21.21,21.26,21.19,21.25,393000.0,16.5326,16.5716,16.517,16.5638,393000.0
2011-08-01 10:35:00,21.25,21.27,21.23,21.24,403000.0,16.5638,16.5794,16.5482,16.556,403000.0
2011-08-01 10:40:00,21.24,21.24,21.2,21.23,303800.0,16.556,16.556,16.5248,16.5482,303800.0
2011-08-01 10:45:00,21.23,21.27,21.22,21.25,342300.0,16.5482,16.5794,16.5404,16.5638,342300.0
2011-08-01 10:50:00,21.24,21.26,21.2,21.2,187300.0,16.556,16.5716,16.5248,16.5248,187300.0
2011-08-01 10:55:00,21.21,21.22,21.2,21.22,145600.0,16.5326,16.5404,16.5248,16.5404,145600.0
2011-08-01 11:00:00,21.21,21.23,21.17,21.19,410900.0,16.5326,16.5482,16.5014,16.517,410900.0
2011-08-01 11:05:00,21.19,21.2,21.17,21.19,242900.0,16.517,16.5248,16.5014,16.517,242900.0
2011-08-01 11:10:00,21.19,21.19,21.13,21.16,246700.0,16.517,16.517,16.4702,16.4936,246700.0
2011-08-01 11:15:00,21.17,21.19,21.13,21.13,158300.0,16.5014,16.517,16.4702,16.4702,158300.0
2011-08-01 11:20:00,21.13,21.18,21.13,21.16,161700.0,16.4702,16.5092,16.4702,16.4936,161700.0
2011-08-01 11:25:00,21.16,21.18,21.14,21.16,130300.0,16.4936,16.5092,16.478,16.4936,130300.0
2011-08-01 11:30:00,21.16,21.16,21.1,21.1,307100.0,16.4936,16.4936,16.4469,16.4469,307100.0
2011-08-01 11:35:00,21.11,21.11,20.98,21.01,590200.0,16.4547,16.4547,16.3533,16.3767,590200.0
2011-08-01 11:40:00,21.02,21.03,20.98,20.98,304200.0,16.3845,16.3923,16.3533,16.3533,304200.0
2011-08-01 11:45:00,20.99,21.02,20.99,21.01,241700.0,16.3611,16.3845,16.3611,16.3767,241700.0
2011-08-01 11:50:00,21.01,21.03,20.99,21.01,161400.0,16.3767,16.3923,16.3611,16.3767,161400.0
2011-08-01 11:55:00,21.01,21.03,20.98,21.0,157800.0,16.3767,16.3923,16.3533,16.3689,157800.0
2011-08-01 12:00:00,21.0,21.06,20.99,21.06,135800.0,16.3689,16.4157,16.3611,16.4157,135800.0
2011-08-01 12:05:00,21.06,21.06,21.01,21.04,168500.0,16.4157,16.4157,16.3767,16.4001,168500.0
2011-08-01 12:10:00,21.04,21.07,21.0,21.01,106000.0,16.4001,16.4235,16.3689,16.3767,106000.0
2011-08-01 12:15:00,21.0,21.03,21.0,21.03,165900.0,16.3689,16.3923,16.3689,16.3923,165900.0
2011-08-01 12:20:00,21.03,21.04,21.0,21.01,144200.0,16.3923,16.4001,16.3689,16.3767,144200.0
2011-08-01 12:25:00,21.01,21.04,21.0,21.04,88700.0,16.3767,16.4001,16.3689,16.4001,88700.0
2011-08-01 12:30:00,21.03,21.06,21.03,21.05,86900.0,16.3923,16.4157,16.3923,16.4079,86900.0
2011-08-01 12:35:00,21.05,21.1,21.05,21.09,79400.0,16.4079,16.4469,16.4079,16.4391,79400.0
2011-08-01 12:40:00,21.09,21.09,21.05,21.06,84100.0,16.4391,16.4391,16.4079,16.4157,84100.0
2011-08-01 12:45:00,21.05,21.07,21.03,21.06,97900.0,16.4079,16.4235,16.3923,16.4157,97900.0
2011-08-01 12:50:00,21.06,21.1,21.05,21.1,118800.0,16.4157,16.4469,16.4079,16.4469,118800.0
2011-08-01 12:55:00,21.1,21.12,21.09,21.11,77500.0,16.4469,16.4624,16.4391,16.4547,77500.0
2011-08-01 13:00:00,21.1,21.16,21.1,21.15,196000.0,16.4469,16.4936,16.4469,16.4858,196000.0
2011-08-01 13:05:00,21.16,21.16,21.12,21.14,88700.0,16.4936,16.4936,16.4624,16.478,88700.0
2011-08-01 13:10:00,21.14,21.14,21.13,21.13,39200.0,16.478,16.478,16.4702,16.4702,39200.0
2011-08-01 13:15:00,21.13,21.14,21.12,21.12,80500.0,16.4702,16.478,16.4624,16.4624,80500.0
2011-08-01 13:20:00,21.12,21.16,21.12,21.12,134400.0,16.4624,16.4936,16.4624,16.4624,134400.0
2011-08-01 13:25:00,21.13,21.16,21.12,21.14,166900.0,16.4702,16.4936,16.4624,16.478,166900.0
2011-08-01 13:30:00,21.13,21.17,21.13,21.16,94900.0,16.4702,16.5014,16.4702,16.4936,94900.0
2011-08-01 13:35:00,21.16,21.16,21.14,21.14,55900.0,16.4936,16.4936,16.478,16.478,55900.0
2011-08-01 13:40:00,21.14,21.15,21.13,21.14,55900.0,16.478,16.4858,16.4702,16.478,55900.0
2011-08-01 13:45:00,21.14,21.15,21.12,21.15,105400.0,16.478,16.4858,16.4624,16.4858,105400.0
2011-08-01 13:50:00,21.14,21.15,21.12,21.13,73300.0,16.478,16.4858,16.4624,16.4702,73300.0
2011-08-01 13:55:00,21.13,21.13,21.1,21.12,96300.0,16.4702,16.4702,16.4469,16.4624,96300.0
2011-08-01 14:00:00,21.11,21.13,21.1,21.11,195000.0,16.4547,16.4702,16.4469,16.4547,195000.0
2011-08-01 14:05:00,21.11,21.12,21.09,21.09,212600.0,16.4547,16.4624,16.4391,16.4391,212600.0
2011-08-01 14:10:00,21.09,21.09,21.02,21.02,251900.0,16.4391,16.4391,16.3845,16.3845,251900.0
2011-08-01 14:15:00,21.02,21.07,21.02,21.06,301400.0,16.3845,16.4235,16.3845,16.4157,301400.0
2011-08-01 14:20:00,21.06,21.08,21.05,21.08,241000.0,16.4157,16.4313,16.4079,16.4313,241000.0
2011-08-01 14:25:00,21.07,21.08,21.03,21.03,172100.0,16.4235,16.4313,16.3923,16.3923,172100.0
2011-08-01 14:30:00,21.03,21.07,21.02,21.05,238200.0,16.3923,16.4235,16.3845,16.4079,238200.0
2011-08-01 14:35:00,21.06,21.08,21.05,21.07,103700.0,16.4157,16.4313,16.4079,16.4235,103700.0
2011-08-01 14:40:00,21.08,21.08,21.05,21.07,208100.0,16.4313,16.4313,16.4079,16.4235,208100.0
2011-08-01 14:45:00,21.06,21.1,21.06,21.09,117500.0,16.4157,16.4469,16.4157,16.4391,117500.0
2011-08-01 14:50:00,21.09,21.11,21.07,21.11,182000.0,16.4391,16.4547,16.4235,16.4547,182000.0
2011-08-01 14:55:00,21.1,21.11,21.09,21.11,130800.0,16.4469,16.4547,16.4391,16.4547,130800.0
2011-08-01 15:00:00,21.11,21.13,21.1,21.12,202800.0,16.4547,16.4702,16.4469,16.4624,202800.0
2011-08-01 15:05:00,21.12,21.12,21.1,21.11,149300.0,16.4624,16.4624,16.4469,16.4547,149300.0
2011-08-01 15:10:00,21.11,21.14,21.07,21.14,556800.0,16.4547,16.478,16.4235,16.478,556800.0
2011-08-01 15:15:00,21.14,21.15,21.11,21.15,183200.0,16.478,16.4858,16.4547,16.4858,183200.0
2011-08-01 15:20:00,21.15,21.18,21.14,21.14,175600.0,16.4858,16.5092,16.478,16.478,175600.0
2011-08-01 15:25:00,21.14,21.15,21.14,21.14,177800.0,16.478,16.4858,16.478,16.478,177800.0
2011-08-01 15:30:00,21.14,21.15,21.08,21.09,271300.0,16.478,16.4858,16.4313,16.4391,271300.0
2011-08-01 15:35:00,21.09,21.15,21.06,21.13,514200.0,16.4391,16.4858,16.4157,16.4702,514200.0
2011-08-01 15:40:00,21.13,21.16,21.11,21.12,372600.0,16.4702,16.4936,16.4547,16.4624,372600.0
2011-08-01 15:45:00,21.11,21.14,21.1,21.13,773000.0,16.4547,16.478,16.4469,16.4702,773000.0
2011-08-01 15:50:00,21.12,21.16,21.05,21.08,443900.0,16.4624,16.4936,16.4079,16.4313,443900.0
2011-08-01 15:55:00,21.07,21.1,21.07,21.1,1340200.0,16.4235,16.4469,16.4235,16.4469,1340200.0
2011-08-02 09:30:00,20.95,21.01,20.93,20.99,258900.0,16.3299,16.3767,16.3143,16.3611,258900.0
2011-08-02 09:35:00,20.99,21.02,20.96,21.0,146500.0,16.3611,16.3845,16.3377,16.3689,146500.0
2011-08-02 09:40:00,21.0,21.04,20.99,21.0,168400.0,16.3689,16.4001,16.3611,16.3689,168400.0
2011-08-02 09:45:00,21.01,21.08,20.99,20.99,263700.0,16.3767,16.4313,16.3611,16.3611,263700.0
2011-08-02 09:50:00,20.99,21.0,20.9,20.91,317200.0,16.3611,16.3689,16.291,16.2988,317200.0
2011-08-02 09:55:00,20.9,20.94,20.87,20.92,396400.0,16.291,16.3221,16.2676,16.3066,396400.0
2011-08-02 10:00:00,20.92,20.98,20.91,20.96,270000.0,16.3066,16.3533,16.2988,16.3377,270000.0
2011-08-02 10:05:00,20.96,20.98,20.94,20.96,272100.0,16.3377,16.3533,16.3221,16.3377,272100.0
2011-08-02 10:10:00,20.96,20.98,20.92,20.92,234100.0,16.3377,16.3533,16.3066,16.3066,234100.0
2011-08-02 10:15:00,20.92,20.92,20.88,20.9,196300.0,16.3066,16.3066,16.2754,16.291,196300.0
2011-08-02 10:20:00,20.89,20.94,20.87,20.93,170500.0,16.2832,16.3221,16.2676,16.3143,170500.0
2011-08-02 10:25:00,20.92,20.98,20.92,20.97,353800.0,16.3066,16.3533,16.3066,16.3455,353800.0
2011-08-02 10:30:00,20.98,21.0,20.95,20.96,185900.0,16.3533,16.3689,16.3299,16.3377,185900.0
2011-08-02 10:35:00,20.95,20.98,20.92,20.96,134600.0,16.3299,16.3533,16.3066,16.3377,134600.0
2011-08-02 10:40:00,20.96,21.0,20.95,21.0,199500.0,16.3377,16.3689,16.3299,16.3689,199500.0
2011-08-02 10:45:00,20.99,21.01,20.93,20.93,143600.0,16.3611,16.3767,16.3143,16.3143,143600.0
2011-08-02 10:50:00,20.94,20.96,20.89,20.9,136900.0,16.3221,16.3377,16.2832,16.291,136900.0
2011-08-02 10:55:00,20.91,20.92,20.87,20.89,135700.0,16.2988,16.3066,16.2676,16.2832,135700.0
2011-08-02 11:00:00,20.89,20.9,20.82,20.87,420800.0,16.2832,16.291,16.2286,16.2676,420800.0
2011-08-02 11:05:00,20.87,20.89,20.85,20.86,281100.0,16.2676,16.2832,16.252,16.2598,281100.0
2011-08-02 11:10:00,20.86,20.87,20.82,20.85,452600.0,16.2598,16.2676,16.2286,16.252,452600.0
2011-08-02 11:15:00,20.86,20.87,20.81,20.82,262100.0,16.2598,16.2676,16.2208,16.2286,262100.0
2011-08-02 11:20:00,20.81,20.83,20.79,20.81,357200.0,16.2208,16.2364,16.2052,16.2208,357200.0
2011-08-02 11:25:00,20.81,20.83,20.8,20.83,125800.0,16.2208,16.2364,16.213,16.2364,125800.0
2011-08-02 11:30:00,20.82,20.86,20.82,20.85,143700.0,16.2286,16.2598,16.2286,16.252,143700.0
2011-08-02 11:35:00,20.85,20.89,20.85,20.88,131000.0,16.252,16.2832,16.252,16.2754,131000.0
2011-08-02 11:40:00,20.87,20.88,20.85,20.86,49400.0,16.2676,16.2754,16.252,16.2598,49400.0
2011-08-02 11:45:00,20.87,20.87,20.83,20.84,85000.0,16.2676,16.2676,16.2364,16.2442,85000.0
2011-08-02 11:50:00,20.85,20.87,20.83,20.83,182300.0,16.252,16.2676,16.2364,16.2364,182300.0
2011-08-02 11:55:00,20.84,20.84,20.79,20.8,195100.0,16.2442,16.2442,16.2052,16.213,195100.0
2011-08-02 12:00:00,20.79,20.8,20.79,20.8,153000.0,16.2052,16.213,16.2052,16.213,153000.0
2011-08-02 12:05:00,20.8,20.81,20.79,20.8,39400.0,16.213,16.2208,16.2052,16.213,39400.0
2011-08-02 12:10:00,20.81,20.81,20.78,20.8,98100.0,16.2208,16.2208,16.1974,16.213,98100.0
2011-08-02 12:15:00,20.8,20.82,20.79,20.81,124500.0,16.213,16.2286,16.2052,16.2208,124500.0
2011-08-02 12:20:00,20.81,20.81,20.79,20.8,169500.0,16.2208,16.2208,16.2052,16.213,169500.0
2011-08-02 12:25:00,20.81,20.81,20.8,20.8,48500.0,16.2208,16.2208,16.213,16.213,48500.0
2011-08-02 12:30:00,20.81,20.82,20.79,20.8,228500.0,16.2208,16.2286,16.2052,16.213,228500.0
2011-08-02 12:35:00,20.79,20.8,20.71,20.71,212000.0,16.2052,16.213,16.1429,16.1429,212000.0
2011-08-02 12:40:00,20.71,20.76,20.71,20.73,169300.0,16.1429,16.1818,16.1429,16.1585,169300.0
2011-08-02 12:45:00,20.73,20.74,20.68,20.7,324300.0,16.1585,16.1662,16.1195,16.1351,324300.0
2011-08-02 12:50:00,20.71,20.71,20.67,20.68,172400.0,16.1429,16.1429,16.1117,16.1195,172400.0
2011-08-02 12:55:00,20.68,20.7,20.66,20.7,158100.0,16.1195,16.1351,16.1039,16.1351,158100.0
2011-08-02 13:00:00,20.69,20.76,20.69,20.73,139400.0,16.1273,16.1818,16.1273,16.1585,139400.0
2011-08-02 13:05:00,20.73,20.75,20.71,20.75,154900.0,16.1585,16.174,16.1429,16.174,154900.0
2011-08-02 13:10:00,20.74,20.75,20.71,20.72,240600.0,16.1662,16.174,16.1429,16.1507,240600.0
2011-08-02 13:15:00,20.71,20.79,20.71,20.79,118000.0,16.1429,16.2052,16.1429,16.2052,118000.0
2011-08-02 13:20:00,20.79,20.8,20.75,20.77,144700.0,16.2052,16.213,16.174,16.1896,144700.0
2011-08-02 13:25:00,20.76,20.77,20.72,20.73,158800.0,16.1818,16.1896,16.1507,16.1585,158800.0
2011-08-02 13:30:00,20.73,20.76,20.73,20.75,144000.0,16.1585,16.1818,16.1585,16.174,144000.0
2011-08-02 13:35:00,20.76,20.76,20.66,20.68,248100.0,16.1818,16.1818,16.1039,16.1195,248100.0
2011-08-02 13:40:00,20.67,20.68,20.63,20.66,147400.0,16.1117,16.1195,16.0805,16.1039,147400.0
2011-08-02 13:45:00,20.65,20.71,20.64,20.67,598600.0,16.0961,16.1429,16.0883,16.1117,598600.0
2011-08-02 13:50:00,20.67,20.67,20.64,20.65,136000.0,16.1117,16.1117,16.0883,16.0961,136000.0
2011-08-02 13:55:00,20.64,20.65,20.61,20.63,145700.0,16.0883,16.0961,16.0649,16.0805,145700.0
2011-08-02 14:00:00,20.63,20.68,20.62,20.65,163500.0,16.0805,16.1195,16.0727,16.0961,163500.0
2011-08-02 14:05:00,20.66,20.68,20.64,20.65,150700.0,16.1039,16.1195,16.0883,16.0961,150700.0
2011-08-02 14:10:00,20.64,20.69,20.64,20.68,136800.0,16.0883,16.1273,16.0883,16.1195,136800.0
2011-08-02 14:15:00,20.67,20.72,20.65,20.71,224700.0,16.1117,16.1507,16.0961,16.1429,224700.0
2011-08-02 14:20:00,20.72,20.74,20.7,20.71,139800.0,16.1507,16.1662,16.1351,16.1429,139800.0
2011-08-02 14:25:00,20.7,20.71,20.68,20.69,87000.0,16.1351,16.1429,16.1195,16.1273,87000.0
2011-08-02 14:30:00,20.69,20.7,20.66,20.67,167400.0,16.1273,16.1351,16.1039,16.1117,167400.0
2011-08-02 14:35:00,20.67,20.68,20.64,20.64,154700.0,16.1117,16.1195,16.0883,16.0883,154700.0
2011-08-02 14:40:00,20.64,20.65,20.63,20.63,158400.0,16.0883,16.0961,16.0805,16.0805,158400.0
2011-08-02 14:45:00,20.63,20.67,20.63,20.67,101700.0,16.0805,16.1117,16.0805,16.1117,101700.0
2011-08-02 14:50:00,20.67,20.7,20.66,20.67,91200.0,16.1117,16.1351,16.1039,16.1117,91200.0
2011-08-02 14:55:00,20.67,20.7,20.66,20.69,201600.0,16.1117,16.1351,16.1039,16.1273,201600.0
2011-08-02 15:00:00,20.69,20.73,20.68,20.68,119000.0,16.1273,16.1585,16.1195,16.1195,119000.0
2011-08-02 15:05:00,20.68,20.69,20.67,20.68,217400.0,16.1195,16.1273,16.1117,16.1195,217400.0
2011-08-02 15:10:00,20.67,20.68,20.61,20.62,210000.0,16.1117,16.1195,16.0649,16.0727,210000.0
2011-08-02 15:15:00,20.61,20.64,20.6,20.63,202500.0,16.0649,16.0883,16.0571,16.0805,202500.0
2011-08-02 15:20:00,20.63,20.63,20.6,20.6,215700.0,16.0805,16.0805,16.0571,16.0571,215700.0
2011-08-02 15:25:00,20.6,20.61,20.56,20.58,590200.0,16.0571,16.0649,16.0259,16.0415,590200.0
2011-08-02 15:30:00,20.57,20.62,20.57,20.6,424100.0,16.0337,16.0727,16.0337,16.0571,424100.0
2011-08-02 15:35:00,20.61,20.61,20.57,20.59,173400.0,16.0649,16.0649,16.0337,16.0493,173400.0
2011-08-02 15:40:00,20.6,20.61,20.53,20.53,402400.0,16.0571,16.0649,16.0026,16.0026,402400.0
2011-08-02 15:45:00,20.53,20.57,20.51,20.55,418400.0,16.0026,16.0337,15.987,16.0181,418400.0
2011-08-02 15:50:00,20.55,20.55,20.45,20.49,1042700.0,16.0181,16.0181,15.9402,15.9714,1042700.0
2011-08-02 15:55:00,20.49,20.53,20.47,20.47,1061300.0,15.9714,16.0026,15.9558,15.9558,1061300.0
2011-08-03 09:30:00,20.63,20.63,20.51,20.55,510000.0,16.0805,16.0805,15.987,16.0181,510000.0
2011-08-03 09:35:00,20.55,20.6,20.47,20.47,369300.0,16.0181,16.0571,15.9558,15.9558,369300.0
2011-08-03 09:40:00,20.47,20.48,20.37,20.39,257800.0,15.9558,15.9636,15.8778,15.8934,257800.0
2011-08-03 09:45:00,20.39,20.39,20.31,20.36,315700.0,15.8934,15.8934,15.8311,15.87,315700.0
2011-08-03 09:50:00,20.36,20.42,20.35,20.4,205700.0,15.87,15.9168,15.8623,15.9012,205700.0
2011-08-03 09:55:00,20.39,20.44,20.34,20.42,888700.0,15.8934,15.9324,15.8545,15.9168,888700.0
2011-08-03 10:00:00,20.41,20.51,20.39,20.42,580600.0,15.909,15.987,15.8934,15.9168,580600.0
2011-08-03 10:05:00,20.42,20.47,20.38,20.45,326400.0,15.9168,15.9558,15.8856,15.9402,326400.0
2011-08-03 10:10:00,20.45,20.47,20.41,20.45,254400.0,15.9402,15.9558,15.909,15.9402,254400.0
2011-08-03 10:15:00,20.44,20.45,20.37,20.38,192600.0,15.9324,15.9402,15.8778,15.8856,192600.0
2011-08-03 10:20:00,20.39,20.41,20.31,20.35,285400.0,15.8934,15.909,15.8311,15.8623,285400.0
2011-08-03 10:25:00,20.36,20.4,20.34,20.38,258700.0,15.87,15.9012,15.8545,15.8856,258700.0
2011-08-03 10:30:00,20.39,20.39,20.22,20.26,362900.0,15.8934,15.8934,15.7609,15.7921,362900.0
2011-08-03 10:35:00,20.25,20.3,20.16,20.26,480200.0,15.7843,15.8233,15.7142,15.7921,480200.0
2011-08-03 10:40:00,20.26,20.28,20.2,20.25,449900.0,15.7921,15.8077,15.7453,15.7843,449900.0
2011-08-03 10:45:00,20.25,20.29,20.21,20.24,300300.0,15.7843,15.8155,15.7531,15.7765,300300.0
2011-08-03 10:50:00,20.25,20.36,20.23,20.36,473000.0,15.7843,15.87,15.7687,15.87,473000.0
2011-08-03 10:55:00,20.36,20.38,20.31,20.33,683300.0,15.87,15.8856,15.8311,15.8467,683300.0
2011-08-03 11:00:00,20.33,20.47,20.32,20.37,379300.0,15.8467,15.9558,15.8389,15.8778,379300.0
2011-08-03 11:05:00,20.37,20.38,20.27,20.31,328800.0,15.8778,15.8856,15.7999,15.8311,328800.0
2011-08-03 11:10:00,20.31,20.43,20.31,20.42,424600.0,15.8311,15.9246,15.8311,15.9168,424600.0
2011-08-03 11:15:00,20.43,20.47,20.4,20.45,830400.0,15.9246,15.9558,15.9012,15.9402,830400.0
2011-08-03 11:20:00,20.45,20.45,20.38,20.39,232700.0,15.9402,15.9402,15.8856,15.8934,232700.0
2011-08-03 11:25:00,20.39,20.41,20.35,20.4,196700.0,15.8934,15.909,15.8623,15.9012,196700.0
2011-08-03 11:30:00,20.39,20.46,20.39,20.45,195400.0,15.8934,15.948,15.8934,15.9402,195400.0
2011-08-03 11:35:00,20.45,20.5,20.44,20.46,364800.0,15.9402,15.9792,15.9324,15.948,364800.0
2011-08-03 11:40:00,20.46,20.46,20.34,20.36,105400.0,15.948,15.948,15.8545,15.87,105400.0
2011-08-03 11:45:00,20.36,20.4,20.32,20.36,93000.0,15.87,15.9012,15.8389,15.87,93000.0
2011-08-03 11:50:00,20.36,20.43,20.36,20.42,124300.0,15.87,15.9246,15.87,15.9168,124300.0
2011-08-03 11:55:00,20.42,20.45,20.37,20.38,138300.0,15.9168,15.9402,15.8778,15.8856,138300.0
2011-08-03 12:00:00,20.39,20.39,20.3,20.36,157900.0,15.8934,15.8934,15.8233,15.87,157900.0
2011-08-03 12:05:00,20.36,20.37,20.33,20.37,107900.0,15.87,15.8778,15.8467,15.8778,107900.0
2011-08-03 12:10:00,20.36,20.37,20.33,20.36,95300.0,15.87,15.8778,15.8467,15.87,95300.0
2011-08-03 12:15:00,20.35,20.36,20.28,20.29,152600.0,15.8623,15.87,15.8077,15.8155,152600.0
2011-08-03 12:20:00,20.29,20.31,20.26,20.31,128600.0,15.8155,15.8311,15.7921,15.8311,128600.0
2011-08-03 12:25:00,20.32,20.33,20.3,20.32,64800.0,15.8389,15.8467,15.8233,15.8389,64800.0
2011-08-03 12:30:00,20.32,20.34,20.29,20.34,155100.0,15.8389,15.8545,15.8155,15.8545,155100.0
2011-08-03 12:35:00,20.34,20.37,20.32,20.36,126200.0,15.8545,15.8778,15.8389,15.87,126200.0
2011-08-03 12:40:00,20.36,20.36,20.33,20.35,117000.0,15.87,15.87,15.8467,15.8623,117000.0
2011-08-03 12:45:00,20.35,20.35,20.32,20.33,164300.0,15.8623,15.8623,15.8389,15.8467,164300.0
2011-08-03 12:50:00,20.33,20.34,20.29,20.3,194600.0,15.8467,15.8545,15.8155,15.8233,194600.0
2011-08-03 12:55:00,20.29,20.31,20.29,20.3,100700.0,15.8155,15.8311,15.8155,15.8233,100700.0
2011-08-03 13:00:00,20.3,20.3,20.27,20.28,131800.0,15.8233,15.8233,15.7999,15.8077,131800.0
2011-08-03 13:05:00,20.27,20.29,20.26,20.28,137500.0,15.7999,15.8155,15.7921,15.8077,137500.0
2011-08-03 13:10:00,20.28,20.32,20.27,20.28,136100.0,15.8077,15.8389,15.7999,15.8077,136100.0
2011-08-03 13:15:00,20.28,20.3,20.26,20.27,182900.0,15.8077,15.8233,15.7921,15.7999,182900.0
2011-08-03 13:20:00,20.26,20.3,20.24,20.3,131300.0,15.7921,15.8233,15.7765,15.8233,131300.0
2011-08-03 13:25:00,20.29,20.31,20.26,20.3,113600.0,15.8155,15.8311,15.7921,15.8233,113600.0
2011-08-03 13:30:00,20.3,20.42,20.3,20.42,183600.0,15.8233,15.9168,15.8233,15.9168,183600.0
2011-08-03 13:35:00,20.41,20.43,20.38,20.41,144800.0,15.909,15.9246,15.8856,15.909,144800.0
2011-08-03 13:40:00,20.42,20.45,20.4,20.43,412900.0,15.9168,15.9402,15.9012,15.9246,412900.0
2011-08-03 13:45:00,20.43,20.45,20.39,20.4,216200.0,15.9246,15.9402,15.8934,15.9012,216200.0
2011-08-03 13:50:00,20.4,20.4,20.35,20.38,189900.0,15.9012,15.9012,15.8623,15.8856,189900.0
2011-08-03 13:55:00,20.37,20.38,20.35,20.36,373500.0,15.8778,15.8856,15.8623,15.87,373500.0
2011-08-03 14:00:00,20.37,20.39,20.36,20.39,260700.0,15.8778,15.8934,15.87,15.8934,260700.0
2011-08-03 14:05:00,20.39,20.39,20.34,20.36,255800.0,15.8934,15.8934,15.8545,15.87,255800.0
2011-08-03 14:10:00,20.36,20.39,20.36,20.39,185700.0,15.87,15.8934,15.87,15.8934,185700.0
2011-08-03 14:15:00,20.38,20.39,20.32,20.34,206400.0,15.8856,15.8934,15.8389,15.8545,206400.0
2011-08-03 14:20:00,20.33,20.35,20.31,20.32,171100.0,15.8467,15.8623,15.8311,15.8389,171100.0
2011-08-03 14:25:00,20.33,20.35,20.3,20.32,220100.0,15.8467,15.8623,15.8233,15.8389,220100.0
2011-08-03 14:30:00,20.33,20.35,20.3,20.31,128400.0,15.8467,15.8623,15.8233,15.8311,128400.0
2011-08-03 14:35:00,20.32,20.33,20.29,20.32,106000.0,15.8389,15.8467,15.8155,15.8389,106000.0
2011-08-03 14:40:00,20.32,20.37,20.32,20.36,165900.0,15.8389,15.8778,15.8389,15.87,165900.0
2011-08-03 14:45:00,20.36,20.36,20.32,20.36,184800.0,15.87,15.87,15.8389,15.87,184800.0
2011-08-03 14:50:00,20.36,20.36,20.34,20.36,158500.0,15.87,15.87,15.8545,15.87,158500.0
2011-08-03 14:55:00,20.35,20.38,20.34,20.36,254900.0,15.8623,15.8856,15.8545,15.87,254900.0
2011-08-03 15:00:00,20.37,20.39,20.35,20.38,126700.0,15.8778,15.8934,15.8623,15.8856,126700.0
2011-08-03 15:05:00,20.39,20.39,20.33,20.34,180600.0,15.8934,15.8934,15.8467,15.8545,180600.0
2011-08-03 15:10:00,20.34,20.38,20.32,20.35,283900.0,15.8545,15.8856,15.8389,15.8623,283900.0
2011-08-03 15:15:00,20.35,20.43,20.35,20.43,619100.0,15.8623,15.9246,15.8623,15.9246,619100.0
2011-08-03 15:20:00,20.43,20.45,20.42,20.43,434100.0,15.9246,15.9402,15.9168,15.9246,434100.0
2011-08-03 15:25:00,20.43,20.45,20.42,20.43,297000.0,15.9246,15.9402,15.9168,15.9246,297000.0
2011-08-03 15:30:00,20.44,20.45,20.39,20.39,392000.0,15.9324,15.9402,15.8934,15.8934,392000.0
2011-08-03 15:35:00,20.39,20.43,20.38,20.43,240900.0,15.8934,15.9246,15.8856,15.9246,240900.0
2011-08-03 15:40:00,20.42,20.5,20.42,20.46,485900.0,15.9168,15.9792,15.9168,15.948,485900.0
2011-08-03 15:45:00,20.46,20.5,20.42,20.44,514200.0,15.948,15.9792,15.9168,15.9324,514200.0
2011-08-03 15:50:00,20.44,20.49,20.42,20.43,1785000.0,15.9324,15.9714,15.9168,15.9246,1785000.0
2011-08-03 15:55:00,20.43,20.44,20.4,20.43,1324500.0,15.9246,15.9324,15.9012,15.9246,1324500.0
2011-08-04 09:30:00,20.08,20.19,20.02,20.17,326000.0,15.6518,15.7375,15.605,15.7219,326000.0
2011-08-04 09:35:00,20.16,20.19,20.13,20.17,314400.0,15.7142,15.7375,15.6908,15.7219,314400.0
2011-08-04 09:40:00,20.17,20.31,20.15,20.22,300400.0,15.7219,15.8311,15.7064,15.7609,300400.0
2011-08-04 09:45:00,20.22,20.3,20.19,20.21,304100.0,15.7609,15.8233,15.7375,15.7531,304100.0
2011-08-04 09:50:00,20.21,20.23,20.18,20.23,235700.0,15.7531,15.7687,15.7297,15.7687,235700.0
2011-08-04 09:55:00,20.23,20.32,20.23,20.29,242100.0,15.7687,15.8389,15.7687,15.8155,242100.0
2011-08-04 10:00:00,20.28,20.36,20.27,20.27,489100.0,15.8077,15.87,15.7999,15.7999,489100.0
2011-08-04 10:05:00,20.27,20.3,20.24,20.28,169000.0,15.7999,15.8233,15.7765,15.8077,169000.0
2011-08-04 10:10:00,20.28,20.29,20.19,20.24,297200.0,15.8077,15.8155,15.7375,15.7765,297200.0
2011-08-04 10:15:00,20.24,20.24,20.16,20.17,279500.0,15.7765,15.7765,15.7142,15.7219,279500.0
2011-08-04 10:20:00,20.17,20.25,20.17,20.23,201300.0,15.7219,15.7843,15.7219,15.7687,201300.0
2011-08-04 10:25:00,20.23,20.27,20.23,20.25,208400.0,15.7687,15.7999,15.7687,15.7843,208400.0
2011-08-04 10:30:00,20.24,20.3,20.24,20.25,266600.0,15.7765,15.8233,15.7765,15.7843,266600.0
2011-08-04 10:35:00,20.25,20.25,20.2,20.23,207700.0,15.7843,15.7843,15.7453,15.7687,207700.0
2011-08-04 10:40:00,20.22,20.24,20.18,20.23,487900.0,15.7609,15.7765,15.7297,15.7687,487900.0
2011-08-04 10:45:00,20.23,20.25,20.19,20.25,730500.0,15.7687,15.7843,15.7375,15.7843,730500.0
2011-08-04 10:50:00,20.24,20.25,20.19,20.2,300300.0,15.7765,15.7843,15.7375,15.7453,300300.0
2011-08-04 10:55:00,20.19,20.23,20.14,20.17,233800.0,15.7375,15.7687,15.6986,15.7219,233800.0
2011-08-04 11:00:00,20.18,20.24,20.1,20.22,273400.0,15.7297,15.7765,15.6674,15.7609,273400.0
2011-08-04 11:05:00,20.22,20.27,20.21,20.25,183300.0,15.7609,15.7999,15.7531,15.7843,183300.0
2011-08-04 11:10:00,20.25,20.27,20.21,20.23,612100.0,15.7843,15.7999,15.7531,15.7687,612100.0
2011-08-04 11:15:00,20.23,20.27,20.19,20.26,622900.0,15.7687,15.7999,15.7375,15.7921,622900.0
2011-08-04 11:20:00,20.26,20.27,20.13,20.14,355500.0,15.7921,15.7999,15.6908,15.6986,355500.0
2011-08-04 11:25:00,20.14,20.21,20.13,20.14,426800.0,15.6986,15.7531,15.6908,15.6986,426800.0
2011-08-04 11:30:00,20.13,20.22,20.13,20.22,292400.0,15.6908,15.7609,15.6908,15.7609,292400.0
2011-08-04 11:35:00,20.22,20.22,20.18,20.18,137200.0,15.7609,15.7609,15.7297,15.7297,137200.0
2011-08-04 11:40:00,20.19,20.19,20.06,20.1,179300.0,15.7375,15.7375,15.6362,15.6674,179300.0
2011-08-04 11:45:00,20.1,20.1,19.95,20.01,496300.0,15.6674,15.6674,15.5505,15.5972,496300.0
2011-08-04 11:50:00,20.02,20.07,19.99,20.06,144200.0,15.605,15.644,15.5816,15.6362,144200.0
2011-08-04 11:55:00,20.07,20.1,20.05,20.09,117300.0,15.644,15.6674,15.6284,15.6596,117300.0
2011-08-04 12:00:00,20.09,20.13,20.07,20.12,200600.0,15.6596,15.6908,15.644,15.683,200600.0
2011-08-04 12:05:00,20.12,20.15,20.05,20.1,105000.0,15.683,15.7064,15.6284,15.6674,105000.0
2011-08-04 12:10:00,20.09,20.15,20.07,20.14,146600.0,15.6596,15.7064,15.644,15.6986,146600.0
2011-08-04 12:15:00,20.13,20.14,20.1,20.11,109300.0,15.6908,15.6986,15.6674,15.6752,109300.0
2011-08-04 12:20:00,20.11,20.18,20.1,20.13,192700.0,15.6752,15.7297,15.6674,15.6908,192700.0
2011-08-04 12:25:00,20.13,20.18,20.09,20.17,257300.0,15.6908,15.7297,15.6596,15.7219,257300.0
2011-08-04 12:30:00,20.17,20.26,20.16,20.24,463500.0,15.7219,15.7921,15.7142,15.7765,463500.0
2011-08-04 12:35:00,20.25,20.25,20.19,20.21,287400.0,15.7843,15.7843,15.7375,15.7531,287400.0
2011-08-04 12:40:00,20.21,20.21,20.18,20.2,158300.0,15.7531,15.7531,15.7297,15.7453,158300.0
2011-08-04 12:45:00,20.2,20.27,20.2,20.27,356600.0,15.7453,15.7999,15.7453,15.7999,356600.0
2011-08-04 12:50:00,20.26,20.27,20.24,20.27,238700.0,15.7921,15.7999,15.7765,15.7999,238700.0
2011-08-04 12:55:00,20.27,20.28,20.2,20.21,242000.0,15.7999,15.8077,15.7453,15.7531,242000.0
2011-08-04 13:00:00,20.21,20.27,20.19,20.22,192700.0,15.7531,15.7999,15.7375,15.7609,192700.0
2011-08-04 13:05:00,20.22,20.26,20.21,20.23,115600.0,15.7609,15.7921,15.7531,15.7687,115600.0
2011-08-04 13:10:00,20.23,20.24,20.14,20.18,171100.0,15.7687,15.7765,15.6986,15.7297,171100.0
2011-08-04 13:15:00,20.18,20.19,20.16,20.19,123600.0,15.7297,15.7375,15.7142,15.7375,123600.0
2011-08-04 13:20:00,20.19,20.23,20.18,20.22,356200.0,15.7375,15.7687,15.7297,15.7609,356200.0
2011-08-04 13:25:00,20.22,20.27,20.21,20.27,79000.0,15.7609,15.7999,15.7531,15.7999,79000.0
2011-08-04 13:30:00,20.26,20.27,20.23,20.23,135000.0,15.7921,15.7999,15.7687,15.7687,135000.0
2011-08-04 13:35:00,20.23,20.25,20.21,20.23,145500.0,15.7687,15.7843,15.7531,15.7687,145500.0
2011-08-04 13:40:00,20.24,20.26,20.2,20.2,138500.0,15.7765,15.7921,15.7453,15.7453,138500.0
2011-08-04 13:45:00,20.2,20.22,20.18,20.21,437000.0,15.7453,15.7609,15.7297,15.7531,437000.0
2011-08-04 13:50:00,20.21,20.22,20.18,20.18,151300.0,15.7531,15.7609,15.7297,15.7297,151300.0
2011-08-04 13:55:00,20.18,20.21,20.14,20.16,435600.0,15.7297,15.7531,15.6986,15.7142,435600.0
2011-08-04 14:00:00,20.16,20.18,20.11,20.16,465400.0,15.7142,15.7297,15.6752,15.7142,465400.0
2011-08-04 14:05:00,20.17,20.18,20.13,20.16,212000.0,15.7219,15.7297,15.6908,15.7142,212000.0
2011-08-04 14:10:00,20.17,20.17,20.12,20.15,153900.0,15.7219,15.7219,15.683,15.7064,153900.0
2011-08-04 14:15:00,20.15,20.18,20.12,20.13,300000.0,15.7064,15.7297,15.683,15.6908,300000.0
2011-08-04 14:20:00,20.13,20.2,20.13,20.18,315000.0,15.6908,15.7453,15.6908,15.7297,315000.0
2011-08-04 14:25:00,20.17,20.21,20.12,20.21,550400.0,15.7219,15.7531,15.683,15.7531,550400.0
2011-08-04 14:30:00,20.2,20.27,20.18,20.27,392900.0,15.7453,15.7999,15.7297,15.7999,392900.0
2011-08-04 14:35:00,20.26,20.34,20.25,20.34,530300.0,15.7921,15.8545,15.7843,15.8545,530300.0
2011-08-04 14:40:00,20.34,20.37,20.33,20.34,416400.0,15.8545,15.8778,15.8467,15.8545,416400.0
2011-08-04 14:45:00,20.34,20.36,20.31,20.33,339400.0,15.8545,15.87,15.8311,15.8467,339400.0
2011-08-04 14:50:00,20.33,20.4,20.32,20.39,437500.0,15.8467,15.9012,15.8389,15.8934,437500.0
2011-08-04 14:55:00,20.39,20.39,20.34,20.34,240800.0,15.8934,15.8934,15.8545,15.8545,240800.0
2011-08-04 15:00:00,20.34,20.4,20.3,20.4,547200.0,15.8545,15.9012,15.8233,15.9012,547200.0
2011-08-04 15:05:00,20.4,20.48,20.4,20.48,422300.0,15.9012,15.9636,15.9012,15.9636,422300.0
2011-08-04 15:10:00,20.48,20.48,20.42,20.42,437100.0,15.9636,15.9636,15.9168,15.9168,437100.0
2011-08-04 15:15:00,20.42,20.45,20.38,20.39,410200.0,15.9168,15.9402,15.8856,15.8934,410200.0
2011-08-04 15:20:00,20.39,20.42,20.38,20.42,313000.0,15.8934,15.9168,15.8856,15.9168,313000.0
2011-08-04 15:25:00,20.42,20.44,20.33,20.34,510900.0,15.9168,15.9324,15.8467,15.8545,510900.0
2011-08-04 15:30:00,20.33,20.39,20.32,20.39,617100.0,15.8467,15.8934,15.8389,15.8934,617100.0
2011-08-04 15:35:00,20.39,20.5,20.38,20.46,792700.0,15.8934,15.9792,15.8856,15.948,792700.0
2011-08-04 15:40:00,20.46,20.46,20.3,20.31,657000.0,15.948,15.948,15.8233,15.8311,657000.0
2011-08-04 15:45:00,20.31,20.33,20.28,20.3,771300.0,15.8311,15.8467,15.8077,15.8233,771300.0
2011-08-04 15:50:00,20.3,20.31,20.2,20.24,821700.0,15.8233,15.8311,15.7453,15.7765,821700.0
2011-08-04 15:55:00,20.24,20.42,20.21,20.22,1251900.0,15.7765,15.9168,15.7531,15.7609,1251900.0
2011-08-05 09:30:00,20.43,20.5,20.35,20.39,277400.0,15.9246,15.9792,15.8623,15.8934,277400.0
2011-08-05 09:35:00,20.39,20.45,20.34,20.43,283700.0,15.8934,15.9402,15.8545,15.9246,283700.0
2011-08-05 09:40:00,20.43,20.44,20.3,20.35,289400.0,15.9246,15.9324,15.8233,15.8623,289400.0
2011-08-05 09:45:00,20.35,20.42,20.28,20.28,180300.0,15.8623,15.9168,15.8077,15.8077,180300.0
2011-08-05 09:50:00,20.28,20.31,20.16,20.2,838800.0,15.8077,15.8311,15.7142,15.7453,838800.0
2011-08-05 09:55:00,20.2,20.32,20.14,20.2,852500.0,15.7453,15.8389,15.6986,15.7453,852500.0
2011-08-05 10:00:00,20.19,20.25,20.12,20.18,560300.0,15.7375,15.7843,15.683,15.7297,560300.0
2011-08-05 10:05:00,20.17,20.32,20.16,20.31,449500.0,15.7219,15.8389,15.7142,15.8311,449500.0
2011-08-05 10:10:00,20.31,20.33,20.17,20.21,549300.0,15.8311,15.8467,15.7219,15.7531,549300.0
2011-08-05 10:15:00,20.22,20.29,20.18,20.24,391400.0,15.7609,15.8155,15.7297,15.7765,391400.0
2011-08-05 10:20:00,20.24,20.29,20.2,20.27,278700.0,15.7765,15.8155,15.7453,15.7999,278700.0
2011-08-05 10:25:00,20.27,20.29,20.18,20.2,193500.0,15.7999,15.8155,15.7297,15.7453,193500.0
2011-08-05 10:30:00,20.2,20.22,20.11,20.18,367600.0,15.7453,15.7609,15.6752,15.7297,367600.0
2011-08-05 10:35:00,20.18,20.22,20.1,20.2,289400.0,15.7297,15.7609,15.6674,15.7453,289400.0
2011-08-05 10:40:00,20.2,20.21,20.1,20.11,296200.0,15.7453,15.7531,15.6674,15.6752,296200.0
2011-08-05 10:45:00,20.1,20.13,20.03,20.1,172200.0,15.6674,15.6908,15.6128,15.6674,172200.0
2011-08-05 10:50:00,20.11,20.14,20.06,20.08,162100.0,15.6752,15.6986,15.6362,15.6518,162100.0
2011-08-05 10:55:00,20.08,20.16,20.02,20.16,169900.0,15.6518,15.7142,15.605,15.7142,169900.0
2011-08-05 11:00:00,20.16,20.16,20.03,20.05,215100.0,15.7142,15.7142,15.6128,15.6284,215100.0
2011-08-05 11:05:00,20.05,20.12,20.0,20.07,335000.0,15.6284,15.683,15.5894,15.644,335000.0
2011-08-05 11:10:00,20.07,20.09,20.0,20.02,283300.0,15.644,15.6596,15.5894,15.605,283300.0
2011-08-05 11:15:00,20.03,20.05,19.96,20.0,366600.0,15.6128,15.6284,15.5583,15.5894,366600.0
2011-08-05 11:20:00,20.0,20.02,19.93,20.02,194500.0,15.5894,15.605,15.5349,15.605,194500.0
2011-08-05 11:25:00,20.01,20.14,20.01,20.06,515900.0,15.5972,15.6986,15.5972,15.6362,515900.0
2011-08-05 11:30:00,20.07,20.15,20.03,20.1,469000.0,15.644,15.7064,15.6128,15.6674,469000.0
2011-08-05 11:35:00,20.11,20.14,20.02,20.03,291900.0,15.6752,15.6986,15.605,15.6128,291900.0
2011-08-05 11:40:00,20.03,20.07,19.99,20.07,164900.0,15.6128,15.644,15.5816,15.644,164900.0
2011-08-05 11:45:00,20.06,20.06,19.97,19.99,405700.0,15.6362,15.6362,15.5661,15.5816,405700.0
2011-08-05 11:50:00,19.99,20.02,19.97,20.01,303600.0,15.5816,15.605,15.5661,15.5972,303600.0
2011-08-05 11:55:00,20.0,20.02,19.86,19.9,357300.0,15.5894,15.605,15.4803,15.5115,357300.0
2011-08-05 12:00:00,19.9,19.97,19.87,19.94,376100.0,15.5115,15.5661,15.4881,15.5427,376100.0
2011-08-05 12:05:00,19.92,19.97,19.89,19.96,260500.0,15.5271,15.5661,15.5037,15.5583,260500.0
2011-08-05 12:10:00,19.97,20.06,19.95,20.03,480800.0,15.5661,15.6362,15.5505,15.6128,480800.0
2011-08-05 12:15:00,20.04,20.23,20.03,20.08,385100.0,15.6206,15.7687,15.6128,15.6518,385100.0
2011-08-05 12:20:00,20.07,20.15,20.04,20.15,282700.0,15.644,15.7064,15.6206,15.7064,282700.0
2011-08-05 12:25:00,20.15,20.18,20.08,20.09,286600.0,15.7064,15.7297,15.6518,15.6596,286600.0
2011-08-05 12:30:00,20.09,20.14,20.04,20.13,299700.0,15.6596,15.6986,15.6206,15.6908,299700.0
2011-08-05 12:35:00,20.13,20.27,20.11,20.24,293400.0,15.6908,15.7999,15.6752,15.7765,293400.0
2011-08-05 12:40:00,20.24,20.3,20.15,20.27,317200.0,15.7765,15.8233,15.7064,15.7999,317200.0
2011-08-05 12:45:00,20.27,20.43,20.24,20.37,319400.0,15.7999,15.9246,15.7765,15.8778,319400.0
2011-08-05 12:50:00,20.37,20.46,20.28,20.35,305600.0,15.8778,15.948,15.8077,15.8623,305600.0
2011-08-05 12:55:00,20.35,20.41,20.28,20.39,361600.0,15.8623,15.909,15.8077,15.8934,361600.0
2011-08-05 13:00:00,20.39,20.45,20.29,20.29,373300.0,15.8934,15.9402,15.8155,15.8155,373300.0
2011-08-05 13:05:00,20.29,20.42,20.25,20.37,466400.0,15.8155,15.9168,15.7843,15.8778,466400.0
2011-08-05 13:10:00,20.37,20.45,20.36,20.42,319600.0,15.8778,15.9402,15.87,15.9168,319600.0
2011-08-05 13:15:00,20.42,20.51,20.41,20.5,364200.0,15.9168,15.987,15.909,15.9792,364200.0
2011-08-05 13:20:00,20.5,20.53,20.46,20.46,292600.0,15.9792,16.0026,15.948,15.948,292600.0
2011-08-05 13:25:00,20.46,20.48,20.4,20.43,231800.0,15.948,15.9636,15.9012,15.9246,231800.0
2011-08-05 13:30:00,20.43,20.46,20.38,20.38,244000.0,15.9246,15.948,15.8856,15.8856,244000.0
2011-08-05 13:35:00,20.38,20.4,20.32,20.34,230000.0,15.8856,15.9012,15.8389,15.8545,230000.0
2011-08-05 13:40:00,20.33,20.36,20.27,20.34,191900.0,15.8467,15.87,15.7999,15.8545,191900.0
2011-08-05 13:45:00,20.34,20.36,20.27,20.35,308800.0,15.8545,15.87,15.7999,15.8623,308800.0
2011-08-05 13:50:00,20.35,20.46,20.33,20.44,330700.0,15.8623,15.948,15.8467,15.9324,330700.0
2011-08-05 13:55:00,20.44,20.45,20.36,20.38,198000.0,15.9324,15.9402,15.87,15.8856,198000.0
2011-08-05 14:00:00,20.39,20.4,20.31,20.34,232100.0,15.8934,15.9012,15.8311,15.8545,232100.0
2011-08-05 14:05:00,20.34,20.35,20.29,20.29,194100.0,15.8545,15.8623,15.8155,15.8155,194100.0
2011-08-05 14:10:00,20.3,20.34,20.24,20.31,248600.0,15.8233,15.8545,15.7765,15.8311,248600.0
2011-08-05 14:15:00,20.32,20.33,20.27,20.32,179800.0,15.8389,15.8467,15.7999,15.8389,179800.0
2011-08-05 14:20:00,20.32,20.37,20.3,20.33,171800.0,15.8389,15.8778,15.8233,15.8467,171800.0
2011-08-05 14:25:00,20.32,20.33,20.28,20.31,146000.0,15.8389,15.8467,15.8077,15.8311,146000.0
2011-08-05 14:30:00,20.31,20.32,20.27,20.3,142500.0,15.8311,15.8389,15.7999,15.8233,142500.0
2011-08-05 14:35:00,20.29,20.32,20.28,20.31,117100.0,15.8155,15.8389,15.8077,15.8311,117100.0
2011-08-05 14:40:00,20.3,20.31,20.25,20.28,190100.0,15.8233,15.8311,15.7843,15.8077,190100.0
2011-08-05 14:45:00,20.27,20.28,20.2,20.2,249600.0,15.7999,15.8077,15.7453,15.7453,249600.0
2011-08-05 14:50:00,20.2,20.21,20.13,20.18,255200.0,15.7453,15.7531,15.6908,15.7297,255200.0
2011-08-05 14:55:00,20.17,20.2,20.12,20.17,286300.0,15.7219,15.7453,15.683,15.7219,286300.0
2011-08-05 15:00:00,20.17,20.21,20.1,20.13,309100.0,15.7219,15.7531,15.6674,15.6908,309100.0
2011-08-05 15:05:00,20.12,20.13,20.0,20.03,471900.0,15.683,15.6908,15.5894,15.6128,471900.0
2011-08-05 15:10:00,20.04,20.15,20.03,20.15,411200.0,15.6206,15.7064,15.6128,15.7064,411200.0
2011-08-05 15:15:00,20.15,20.17,20.1,20.11,300500.0,15.7064,15.7219,15.6674,15.6752,300500.0
2011-08-05 15:20:00,20.1,20.19,20.1,20.15,236500.0,15.6674,15.7375,15.6674,15.7064,236500.0
2011-08-05 15:25:00,20.15,20.17,20.03,20.05,312200.0,15.7064,15.7219,15.6128,15.6284,312200.0
2011-08-05 15:30:00,20.05,20.19,20.05,20.15,687000.0,15.6284,15.7375,15.6284,15.7064,687000.0
2011-08-05 15:35:00,20.15,20.21,20.1,20.21,241200.0,15.7064,15.7531,15.6674,15.7531,241200.0
2011-08-05 15:40:00,20.2,20.24,20.18,20.21,271300.0,15.7453,15.7765,15.7297,15.7531,271300.0
2011-08-05 15:45:00,20.21,20.21,20.13,20.16,427600.0,15.7531,15.7531,15.6908,15.7142,427600.0
2011-08-05 15:50:00,20.16,20.21,20.14,20.21,392200.0,15.7142,15.7531,15.6986,15.7531,392200.0
2011-08-05 15:55:00,20.21,20.21,20.16,20.17,556300.0,15.7531,15.7531,15.7142,15.7219,556300.0
2011-08-08 09:30:00,19.75,20.08,19.72,20.02,506800.0,15.3946,15.6518,15.3712,15.605,506800.0
2011-08-08 09:35:00,20.02,20.08,19.96,19.99,404100.0,15.605,15.6518,15.5583,15.5816,404100.0
2011-08-08 09:40:00,19.98,20.0,19.85,19.88,399600.0,15.5738,15.5894,15.4725,15.4959,399600.0
2011-08-08 09:45:00,19.88,19.89,19.77,19.78,555500.0,15.4959,15.5037,15.4102,15.418,555500.0
2011-08-08 09:50:00,19.79,19.8,19.69,19.75,477800.0,15.4257,15.4335,15.3478,15.3946,477800.0
2011-08-08 09:55:00,19.75,19.84,19.69,19.78,319200.0,15.3946,15.4647,15.3478,15.418,319200.0
2011-08-08 10:00:00,19.78,19.79,19.7,19.7,401100.0,15.418,15.4257,15.3556,15.3556,401100.0
2011-08-08 10:05:00,19.7,19.75,19.66,19.67,406700.0,15.3556,15.3946,15.3244,15.3322,406700.0
2011-08-08 10:10:00,19.66,19.71,19.6,19.61,269200.0,15.3244,15.3634,15.2777,15.2854,269200.0
2011-08-08 10:15:00,19.6,19.6,19.5,19.54,428200.0,15.2777,15.2777,15.1997,15.2309,428200.0
2011-08-08 10:20:00,19.54,19.55,19.44,19.47,430000.0,15.2309,15.2387,15.1529,15.1763,430000.0
2011-08-08 10:25:00,19.47,19.47,19.32,19.38,530100.0,15.1763,15.1763,15.0594,15.1062,530100.0
2011-08-08 10:30:00,19.39,19.42,19.29,19.33,630200.0,15.114,15.1373,15.036,15.0672,630200.0
2011-08-08 10:35:00,19.33,19.34,19.25,19.31,399000.0,15.0672,15.075,15.0048,15.0516,399000.0
2011-08-08 10:40:00,19.31,19.36,19.27,19.35,371800.0,15.0516,15.0906,15.0204,15.0828,371800.0
2011-08-08 10:45:00,19.34,19.42,19.26,19.4,348200.0,15.075,15.1373,15.0126,15.1218,348200.0
2011-08-08 10:50:00,19.4,19.42,19.29,19.32,257800.0,15.1218,15.1373,15.036,15.0594,257800.0
2011-08-08 10:55:00,19.31,19.33,19.26,19.28,211000.0,15.0516,15.0672,15.0126,15.0282,211000.0
2011-08-08 11:00:00,19.28,19.35,19.25,19.35,237500.0,15.0282,15.0828,15.0048,15.0828,237500.0
2011-08-08 11:05:00,19.35,19.47,19.33,19.45,297900.0,15.0828,15.1763,15.0672,15.1607,297900.0
2011-08-08 11:10:00,19.46,19.5,19.43,19.43,229800.0,15.1685,15.1997,15.1451,15.1451,229800.0
2011-08-08 11:15:00,19.44,19.49,19.41,19.45,262000.0,15.1529,15.1919,15.1296,15.1607,262000.0
2011-08-08 11:20:00,19.45,19.45,19.35,19.39,143600.0,15.1607,15.1607,15.0828,15.114,143600.0
2011-08-08 11:25:00,19.39,19.39,19.35,19.35,149100.0,15.114,15.114,15.0828,15.0828,149100.0
2011-08-08 11:30:00,19.36,19.36,19.28,19.32,205000.0,15.0906,15.0906,15.0282,15.0594,205000.0
2011-08-08 11:35:00,19.33,19.35,19.3,19.34,105300.0,15.0672,15.0828,15.0438,15.075,105300.0
2011-08-08 11:40:00,19.34,19.38,19.28,19.32,176200.0,15.075,15.1062,15.0282,15.0594,176200.0
2011-08-08 11:45:00,19.32,19.39,19.28,19.39,123200.0,15.0594,15.114,15.0282,15.114,123200.0
2011-08-08 11:50:00,19.39,19.42,19.36,19.4,159900.0,15.114,15.1373,15.0906,15.1218,159900.0
2011-08-08 11:55:00,19.4,19.41,19.33,19.35,88200.0,15.1218,15.1296,15.0672,15.0828,88200.0
2011-08-08 12:00:00,19.35,19.36,19.25,19.26,109300.0,15.0828,15.0906,15.0048,15.0126,109300.0
2011-08-08 12:05:00,19.26,19.29,19.21,19.27,142700.0,15.0126,15.036,14.9737,15.0204,142700.0
2011-08-08 12:10:00,19.26,19.31,19.26,19.28,50700.0,15.0126,15.0516,15.0126,15.0282,50700.0
2011-08-08 12:15:00,19.28,19.29,19.22,19.23,156100.0,15.0282,15.036,14.9815,14.9892,156100.0
2011-08-08 12:20:00,19.23,19.3,19.19,19.29,171000.0,14.9892,15.0438,14.9581,15.036,171000.0
2011-08-08 12:25:00,19.29,19.3,19.24,19.27,160900.0,15.036,15.0438,14.997,15.0204,160900.0
2011-08-08 12:30:00,19.27,19.31,19.25,19.31,174100.0,15.0204,15.0516,15.0048,15.0516,174100.0
2011-08-08 12:35:00,19.31,19.31,19.24,19.24,224200.0,15.0516,15.0516,14.997,14.997,224200.0
2011-08-08 12:40:00,19.24,19.32,19.23,19.28,171900.0,14.997,15.0594,14.9892,15.0282,171900.0
2011-08-08 12:45:00,19.28,19.3,19.23,19.27,236800.0,15.0282,15.0438,14.9892,15.0204,236800.0
2011-08-08 12:50:00,19.27,19.29,19.23,19.25,162900.0,15.0204,15.036,14.9892,15.0048,162900.0
2011-08-08 12:55:00,19.25,19.27,19.21,19.21,128300.0,15.0048,15.0204,14.9737,14.9737,128300.0
2011-08-08 13:00:00,19.21,19.28,19.2,19.22,92500.0,14.9737,15.0282,14.9659,14.9815,92500.0
2011-08-08 13:05:00,19.22,19.23,19.18,19.19,89500.0,14.9815,14.9892,14.9503,14.9581,89500.0
2011-08-08 13:10:00,19.19,19.21,19.12,19.16,159600.0,14.9581,14.9737,14.9035,14.9347,159600.0
2011-08-08 13:15:00,19.15,19.18,19.1,19.16,150100.0,14.9269,14.9503,14.8879,14.9347,150100.0
2011-08-08 13:20:00,19.17,19.23,19.13,19.23,203300.0,14.9425,14.9892,14.9113,14.9892,203300.0
2011-08-08 13:25:00,19.22,19.26,19.21,19.24,143600.0,14.9815,15.0126,14.9737,14.997,143600.0
2011-08-08 13:30:00,19.23,19.24,19.19,19.23,92200.0,14.9892,14.997,14.9581,14.9892,92200.0
2011-08-08 13:35:00,19.23,19.24,19.14,19.16,385400.0,14.9892,14.997,14.9191,14.9347,385400.0
2011-08-08 13:40:00,19.16,19.2,19.11,19.12,236300.0,14.9347,14.9659,14.8957,14.9035,236300.0
2011-08-08 13:45:00,19.11,19.13,19.05,19.08,235100.0,14.8957,14.9113,14.8489,14.8723,235100.0
2011-08-08 13:50:00,19.09,19.14,19.04,19.13,286500.0,14.8801,14.9191,14.8411,14.9113,286500.0
2011-08-08 13:55:00,19.13,19.15,19.0,19.01,288300.0,14.9113,14.9269,14.81,14.8178,288300.0
2011-08-08 14:00:00,19.01,19.11,18.98,19.1,276300.0,14.8178,14.8957,14.7944,14.8879,276300.0
2011-08-08 14:05:00,19.1,19.11,18.98,19.02,323500.0,14.8879,14.8957,14.7944,14.8256,323500.0
2011-08-08 14:10:00,19.02,19.07,18.94,18.95,248300.0,14.8256,14.8645,14.7632,14.771,248300.0
2011-08-08 14:15:00,18.96,18.96,18.87,18.95,340900.0,14.7788,14.7788,14.7086,14.771,340900.0
2011-08-08 14:20:00,18.95,18.97,18.83,18.85,365700.0,14.771,14.7866,14.6775,14.693,365700.0
2011-08-08 14:25:00,18.84,18.93,18.71,18.89,636400.0,14.6853,14.7554,14.5839,14.7242,636400.0
2011-08-08 14:30:00,18.89,19.05,18.87,19.04,502100.0,14.7242,14.8489,14.7086,14.8411,502100.0
2011-08-08 14:35:00,19.04,19.07,18.91,18.96,505900.0,14.8411,14.8645,14.7398,14.7788,505900.0
2011-08-08 14:40:00,18.96,19.02,18.9,18.93,382700.0,14.7788,14.8256,14.732,14.7554,382700.0
2011-08-08 14:45:00,18.92,18.94,18.82,18.87,453000.0,14.7476,14.7632,14.6697,14.7086,453000.0
2011-08-08 14:50:00,18.87,18.93,18.83,18.93,445200.0,14.7086,14.7554,14.6775,14.7554,445200.0
2011-08-08 14:55:00,18.93,18.94,18.85,18.93,256700.0,14.7554,14.7632,14.693,14.7554,256700.0
2011-08-08 15:00:00,18.92,18.97,18.91,18.97,203400.0,14.7476,14.7866,14.7398,14.7866,203400.0
2011-08-08 15:05:00,18.97,19.13,18.96,19.11,400100.0,14.7866,14.9113,14.7788,14.8957,400100.0
2011-08-08 15:10:00,19.11,19.17,19.06,19.14,498200.0,14.8957,14.9425,14.8567,14.9191,498200.0
2011-08-08 15:15:00,19.13,19.21,19.07,19.14,677200.0,14.9113,14.9737,14.8645,14.9191,677200.0
2011-08-08 15:20:00,19.14,19.15,19.07,19.1,463700.0,14.9191,14.9269,14.8645,14.8879,463700.0
2011-08-08 15:25:00,19.1,19.1,18.91,18.94,456100.0,14.8879,14.8879,14.7398,14.7632,456100.0
2011-08-08 15:30:00,18.95,19.0,18.87,18.9,862600.0,14.771,14.81,14.7086,14.732,862600.0
2011-08-08 15:35:00,18.9,18.93,18.83,18.91,614900.0,14.732,14.7554,14.6775,14.7398,614900.0
2011-08-08 15:40:00,18.92,18.94,18.8,18.81,492700.0,14.7476,14.7632,14.6541,14.6619,492700.0
2011-08-08 15:45:00,18.81,18.82,18.66,18.71,924200.0,14.6619,14.6697,14.5449,14.5839,924200.0
2011-08-08 15:50:00,18.71,18.82,18.69,18.81,866800.0,14.5839,14.6697,14.5683,14.6619,866800.0
2011-08-08 15:55:00,18.8,18.81,18.68,18.68,1161100.0,14.6541,14.6619,14.5605,14.5605,1161100.0
2011-08-09 09:30:00,18.95,18.98,18.81,18.84,307600.0,14.771,14.7944,14.6619,14.6853,307600.0
2011-08-09 09:35:00,18.85,18.87,18.72,18.73,236400.0,14.693,14.7086,14.5917,14.5995,236400.0
2011-08-09 09:40:00,18.73,18.76,18.42,18.44,360300.0,14.5995,14.6229,14.3579,14.3735,360300.0
2011-08-09 09:45:00,18.44,18.7,18.44,18.65,273400.0,14.3735,14.5761,14.3735,14.5372,273400.0
2011-08-09 09:50:00,18.65,18.83,18.65,18.78,287300.0,14.5372,14.6775,14.5372,14.6385,287300.0
2011-08-09 09:55:00,18.79,18.97,18.79,18.92,249000.0,14.6463,14.7866,14.6463,14.7476,249000.0
2011-08-09 10:00:00,18.91,19.02,18.87,18.97,368400.0,14.7398,14.8256,14.7086,14.7866,368400.0
2011-08-09 10:05:00,18.96,19.0,18.82,18.87,212700.0,14.7788,14.81,14.6697,14.7086,212700.0
2011-08-09 10:10:00,18.88,18.96,18.81,18.95,167500.0,14.7164,14.7788,14.6619,14.771,167500.0
2011-08-09 10:15:00,18.95,18.96,18.81,18.89,170500.0,14.771,14.7788,14.6619,14.7242,170500.0
2011-08-09 10:20:00,18.9,18.9,18.81,18.84,117800.0,14.732,14.732,14.6619,14.6853,117800.0
2011-08-09 10:25:00,18.83,18.91,18.83,18.91,148500.0,14.6775,14.7398,14.6775,14.7398,148500.0
2011-08-09 10:30:00,18.92,18.94,18.85,18.9,188100.0,14.7476,14.7632,14.693,14.732,188100.0
2011-08-09 10:35:00,18.9,18.9,18.85,18.86,295700.0,14.732,14.732,14.693,14.7008,295700.0
2011-08-09 10:40:00,18.86,18.87,18.81,18.82,218700.0,14.7008,14.7086,14.6619,14.6697,218700.0
2011-08-09 10:45:00,18.82,18.96,18.81,18.9,230600.0,14.6697,14.7788,14.6619,14.732,230600.0
2011-08-09 10:50:00,18.91,18.97,18.88,18.93,148100.0,14.7398,14.7866,14.7164,14.7554,148100.0
2011-08-09 10:55:00,18.92,18.97,18.9,18.93,224300.0,14.7476,14.7866,14.732,14.7554,224300.0
2011-08-09 11:00:00,18.92,18.93,18.81,18.81,311100.0,14.7476,14.7554,14.6619,14.6619,311100.0
2011-08-09 11:05:00,18.82,18.88,18.8,18.85,245100.0,14.6697,14.7164,14.6541,14.693,245100.0
2011-08-09 11:10:00,18.86,18.9,18.77,18.8,273600.0,14.7008,14.732,14.6307,14.6541,273600.0
2011-08-09 11:15:00,18.81,18.89,18.81,18.87,236500.0,14.6619,14.7242,14.6619,14.7086,236500.0
2011-08-09 11:20:00,18.86,18.9,18.85,18.87,91600.0,14.7008,14.732,14.693,14.7086,91600.0
2011-08-09 11:25:00,18.86,18.93,18.86,18.91,91100.0,14.7008,14.7554,14.7008,14.7398,91100.0
2011-08-09 11:30:00,18.92,18.94,18.84,18.89,163400.0,14.7476,14.7632,14.6853,14.7242,163400.0
2011-08-09 11:35:00,18.88,18.89,18.82,18.84,178900.0,14.7164,14.7242,14.6697,14.6853,178900.0
2011-08-09 11:40:00,18.83,18.85,18.79,18.82,164300.0,14.6775,14.693,14.6463,14.6697,164300.0
2011-08-09 11:45:00,18.82,18.83,18.78,18.78,148800.0,14.6697,14.6775,14.6385,14.6385,148800.0
2011-08-09 11:50:00,18.79,18.9,18.79,18.89,118800.0,14.6463,14.732,14.6463,14.7242,118800.0
2011-08-09 11:55:00,18.9,18.97,18.89,18.95,120300.0,14.732,14.7866,14.7242,14.771,120300.0
2011-08-09 12:00:00,18.95,18.99,18.93,18.93,127200.0,14.771,14.8022,14.7554,14.7554,127200.0
2011-08-09 12:05:00,18.93,18.93,18.89,18.91,122900.0,14.7554,14.7554,14.7242,14.7398,122900.0
2011-08-09 12:10:00,18.92,18.94,18.89,18.92,164800.0,14.7476,14.7632,14.7242,14.7476,164800.0
2011-08-09 12:15:00,18.92,18.94,18.9,18.92,116600.0,14.7476,14.7632,14.732,14.7476,116600.0
2011-08-09 12:20:00,18.93,18.97,18.92,18.96,84700.0,14.7554,14.7866,14.7476,14.7788,84700.0
2011-08-09 12:25:00,18.96,18.96,18.9,18.91,94400.0,14.7788,14.7788,14.732,14.7398,94400.0
2011-08-09 12:30:00,18.91,18.92,18.89,18.92,65600.0,14.7398,14.7476,14.7242,14.7476,65600.0
2011-08-09 12:35:00,18.92,18.96,18.91,18.93,65000.0,14.7476,14.7788,14.7398,14.7554,65000.0
2011-08-09 12:40:00,18.93,18.93,18.89,18.89,87400.0,14.7554,14.7554,14.7242,14.7242,87400.0
2011-08-09 12:45:00,18.9,18.9,18.83,18.84,155500.0,14.732,14.732,14.6775,14.6853,155500.0
2011-08-09 12:50:00,18.84,18.87,18.82,18.86,123000.0,14.6853,14.7086,14.6697,14.7008,123000.0
2011-08-09 12:55:00,18.87,18.88,18.81,18.81,98000.0,14.7086,14.7164,14.6619,14.6619,98000.0
2011-08-09 13:00:00,18.81,18.82,18.76,18.79,154200.0,14.6619,14.6697,14.6229,14.6463,154200.0
2011-08-09 13:05:00,18.8,18.87,18.78,18.87,114400.0,14.6541,14.7086,14.6385,14.7086,114400.0
2011-08-09 13:10:00,18.86,18.91,18.86,18.89,115500.0,14.7008,14.7398,14.7008,14.7242,115500.0
2011-08-09 13:15:00,18.9,18.9,18.85,18.87,91300.0,14.732,14.732,14.693,14.7086,91300.0
2011-08-09 13:20:00,18.86,18.88,18.85,18.88,62500.0,14.7008,14.7164,14.693,14.7164,62500.0
2011-08-09 13:25:00,18.88,18.91,18.87,18.88,136800.0,14.7164,14.7398,14.7086,14.7164,136800.0
2011-08-09 13:30:00,18.87,18.9,18.84,18.85,118700.0,14.7086,14.732,14.6853,14.693,118700.0
2011-08-09 13:35:00,18.85,18.86,18.81,18.83,145500.0,14.693,14.7008,14.6619,14.6775,145500.0
2011-08-09 13:40:00,18.83,18.85,18.82,18.84,98700.0,14.6775,14.693,14.6697,14.6853,98700.0
2011-08-09 13:45:00,18.83,18.84,18.77,18.81,158700.0,14.6775,14.6853,14.6307,14.6619,158700.0
2011-08-09 13:50:00,18.81,18.83,18.75,18.75,119500.0,14.6619,14.6775,14.6151,14.6151,119500.0
2011-08-09 13:55:00,18.75,18.81,18.71,18.78,171800.0,14.6151,14.6619,14.5839,14.6385,171800.0
2011-08-09 14:00:00,18.78,18.82,18.75,18.76,177900.0,14.6385,14.6697,14.6151,14.6229,177900.0
2011-08-09 14:05:00,18.75,18.76,18.7,18.73,169800.0,14.6151,14.6229,14.5761,14.5995,169800.0
2011-08-09 14:10:00,18.72,18.74,18.67,18.7,171900.0,14.5917,14.6073,14.5527,14.5761,171900.0
2011-08-09 14:15:00,18.71,18.89,18.65,18.68,195700.0,14.5839,14.7242,14.5372,14.5605,195700.0
2011-08-09 14:20:00,18.68,18.73,18.36,18.46,613200.0,14.5605,14.5995,14.3111,14.3891,613200.0
2011-08-09 14:25:00,18.46,18.72,18.46,18.65,311800.0,14.3891,14.5917,14.3891,14.5372,311800.0
2011-08-09 14:30:00,18.65,18.66,18.5,18.53,260700.0,14.5372,14.5449,14.4202,14.4436,260700.0
2011-08-09 14:35:00,18.54,18.59,18.41,18.42,297500.0,14.4514,14.4904,14.3501,14.3579,297500.0
2011-08-09 14:40:00,18.43,18.43,18.15,18.17,469800.0,14.3657,14.3657,14.1474,14.163,469800.0
2011-08-09 14:45:00,18.17,18.46,18.16,18.36,310300.0,14.163,14.3891,14.1552,14.3111,310300.0
2011-08-09 14:50:00,18.36,18.6,18.36,18.46,265000.0,14.3111,14.4982,14.3111,14.3891,265000.0
2011-08-09 14:55:00,18.45,18.49,18.36,18.41,255700.0,14.3813,14.4124,14.3111,14.3501,255700.0
2011-08-09 15:00:00,18.4,18.56,18.29,18.54,433300.0,14.3423,14.467,14.2565,14.4514,433300.0
2011-08-09 15:05:00,18.54,18.59,18.5,18.55,207200.0,14.4514,14.4904,14.4202,14.4592,207200.0
2011-08-09 15:10:00,18.48,18.77,18.48,18.72,350800.0,14.4046,14.6307,14.4046,14.5917,350800.0
2011-08-09 15:15:00,18.72,18.83,18.7,18.75,527200.0,14.5917,14.6775,14.5761,14.6151,527200.0
2011-08-09 15:20:00,18.74,18.76,18.45,18.7,365200.0,14.6073,14.6229,14.3813,14.5761,365200.0
2011-08-09 15:25:00,18.7,18.74,18.62,18.7,658700.0,14.5761,14.6073,14.5138,14.5761,658700.0
2011-08-09 15:30:00,18.71,18.73,18.61,18.69,479500.0,14.5839,14.5995,14.506,14.5683,479500.0
2011-08-09 15:35:00,18.68,18.77,18.65,18.73,540000.0,14.5605,14.6307,14.5372,14.5995,540000.0
2011-08-09 15:40:00,18.73,18.86,18.71,18.79,740500.0,14.5995,14.7008,14.5839,14.6463,740500.0
2011-08-09 15:45:00,18.8,18.93,18.75,18.91,905600.0,14.6541,14.7554,14.6151,14.7398,905600.0
2011-08-09 15:50:00,18.91,18.97,18.9,18.96,827000.0,14.7398,14.7866,14.732,14.7788,827000.0
2011-08-09 15:55:00,18.96,19.18,18.94,19.18,1185600.0,14.7788,14.9503,14.7632,14.9503,1185600.0
2011-08-10 09:30:00,18.78,18.78,18.16,18.16,646400.0,14.6385,14.6385,14.1552,14.1552,646400.0
2011-08-10 09:35:00,18.16,18.4,18.08,18.4,385400.0,14.1552,14.3423,14.0929,14.3423,385400.0
2011-08-10 09:40:00,18.42,18.57,18.29,18.53,345100.0,14.3579,14.4748,14.2565,14.4436,345100.0
2011-08-10 09:45:00,18.53,18.67,18.51,18.6,506100.0,14.4436,14.5527,14.428,14.4982,506100.0
2011-08-10 09:50:00,18.6,18.61,18.41,18.44,305300.0,14.4982,14.506,14.3501,14.3735,305300.0
2011-08-10 09:55:00,18.43,18.56,18.42,18.49,488900.0,14.3657,14.467,14.3579,14.4124,488900.0
2011-08-10 10:00:00,18.5,18.55,18.44,18.52,714300.0,14.4202,14.4592,14.3735,14.4358,714300.0
2011-08-10 10:05:00,18.52,18.6,18.48,18.48,491800.0,14.4358,14.4982,14.4046,14.4046,491800.0
2011-08-10 10:10:00,18.49,18.49,18.3,18.43,417600.0,14.4124,14.4124,14.2643,14.3657,417600.0
2011-08-10 10:15:00,18.42,18.49,18.34,18.35,431400.0,14.3579,14.4124,14.2955,14.3033,431400.0
2011-08-10 10:20:00,18.35,18.39,18.15,18.24,559900.0,14.3033,14.3345,14.1474,14.2176,559900.0
2011-08-10 10:25:00,18.23,18.3,18.21,18.25,195500.0,14.2098,14.2643,14.1942,14.2254,195500.0
2011-08-10 10:30:00,18.25,18.45,18.18,18.38,302200.0,14.2254,14.3813,14.1708,14.3267,302200.0
2011-08-10 10:35:00,18.38,18.43,18.3,18.39,273600.0,14.3267,14.3657,14.2643,14.3345,273600.0
2011-08-10 10:40:00,18.41,18.47,18.29,18.3,333500.0,14.3501,14.3968,14.2565,14.2643,333500.0
2011-08-10 10:45:00,18.29,18.35,18.26,18.33,412900.0,14.2565,14.3033,14.2332,14.2877,412900.0
2011-08-10 10:50:00,18.33,18.33,18.23,18.24,219300.0,14.2877,14.2877,14.2098,14.2176,219300.0
2011-08-10 10:55:00,18.24,18.38,18.24,18.33,161200.0,14.2176,14.3267,14.2176,14.2877,161200.0
2011-08-10 11:00:00,18.33,18.34,18.16,18.2,284400.0,14.2877,14.2955,14.1552,14.1864,284400.0
2011-08-10 11:05:00,18.2,18.28,18.16,18.27,264200.0,14.1864,14.2487,14.1552,14.241,264200.0
2011-08-10 11:10:00,18.27,18.35,18.25,18.3,283000.0,14.241,14.3033,14.2254,14.2643,283000.0
2011-08-10 11:15:00,18.3,18.38,18.28,18.3,206700.0,14.2643,14.3267,14.2487,14.2643,206700.0
2011-08-10 11:20:00,18.3,18.3,18.2,18.22,247200.0,14.2643,14.2643,14.1864,14.202,247200.0
2011-08-10 11:25:00,18.21,18.25,18.16,18.19,156600.0,14.1942,14.2254,14.1552,14.1786,156600.0
2011-08-10 11:30:00,18.2,18.29,18.18,18.28,216600.0,14.1864,14.2565,14.1708,14.2487,216600.0
2011-08-10 11:35:00,18.28,18.28,18.15,18.2,210500.0,14.2487,14.2487,14.1474,14.1864,210500.0
2011-08-10 11:40:00,18.21,18.32,18.18,18.29,175300.0,14.1942,14.2799,14.1708,14.2565,175300.0
2011-08-10 11:45:00,18.29,19.3,18.2,18.2,367500.0,14.2565,15.0438,14.1864,14.1864,367500.0
2011-08-10 11:50:00,18.21,18.34,18.2,18.34,160400.0,14.1942,14.2955,14.1864,14.2955,160400.0
2011-08-10 11:55:00,18.34,18.4,18.29,18.29,244400.0,14.2955,14.3423,14.2565,14.2565,244400.0
2011-08-10 12:00:00,18.29,18.35,18.25,18.34,206800.0,14.2565,14.3033,14.2254,14.2955,206800.0
2011-08-10 12:05:00,18.34,18.4,18.33,18.33,263700.0,14.2955,14.3423,14.2877,14.2877,263700.0
2011-08-10 12:10:00,18.34,18.35,18.32,18.34,100300.0,14.2955,14.3033,14.2799,14.2955,100300.0
2011-08-10 12:15:00,18.35,18.43,18.34,18.43,114000.0,14.3033,14.3657,14.2955,14.3657,114000.0
2011-08-10 12:20:00,18.42,18.43,18.33,18.35,188800.0,14.3579,14.3657,14.2877,14.3033,188800.0
2011-08-10 12:25:00,18.34,18.36,18.28,18.28,233200.0,14.2955,14.3111,14.2487,14.2487,233200.0
2011-08-10 12:30:00,18.28,18.35,18.28,18.33,128300.0,14.2487,14.3033,14.2487,14.2877,128300.0
2011-08-10 12:35:00,18.33,18.34,18.21,18.23,114200.0,14.2877,14.2955,14.1942,14.2098,114200.0
2011-08-10 12:40:00,18.23,18.27,18.19,18.27,137900.0,14.2098,14.241,14.1786,14.241,137900.0
2011-08-10 12:45:00,18.26,18.32,18.26,18.3,94200.0,14.2332,14.2799,14.2332,14.2643,94200.0
2011-08-10 12:50:00,18.3,18.36,18.29,18.35,71800.0,14.2643,14.3111,14.2565,14.3033,71800.0
2011-08-10 12:55:00,18.35,18.36,18.3,18.35,233200.0,14.3033,14.3111,14.2643,14.3033,233200.0
2011-08-10 13:00:00,18.35,18.39,18.3,18.38,142800.0,14.3033,14.3345,14.2643,14.3267,142800.0
2011-08-10 13:05:00,18.38,18.39,18.32,18.36,164400.0,14.3267,14.3345,14.2799,14.3111,164400.0
2011-08-10 13:10:00,18.36,18.39,18.31,18.32,164000.0,14.3111,14.3345,14.2721,14.2799,164000.0
2011-08-10 13:15:00,18.32,18.34,18.24,18.25,279500.0,14.2799,14.2955,14.2176,14.2254,279500.0
2011-08-10 13:20:00,18.24,18.25,18.16,18.22,243800.0,14.2176,14.2254,14.1552,14.202,243800.0
2011-08-10 13:25:00,18.22,18.27,18.17,18.23,268900.0,14.202,14.241,14.163,14.2098,268900.0
2011-08-10 13:30:00,18.23,18.32,18.21,18.31,205800.0,14.2098,14.2799,14.1942,14.2721,205800.0
2011-08-10 13:35:00,18.32,18.33,18.29,18.32,201700.0,14.2799,14.2877,14.2565,14.2799,201700.0
2011-08-10 13:40:00,18.31,18.34,18.25,18.31,298600.0,14.2721,14.2955,14.2254,14.2721,298600.0
2011-08-10 13:45:00,18.31,18.45,18.31,18.4,179700.0,14.2721,14.3813,14.2721,14.3423,179700.0
2011-08-10 13:50:00,18.41,18.48,18.39,18.48,231900.0,14.3501,14.4046,14.3345,14.4046,231900.0
2011-08-10 13:55:00,18.48,18.53,18.46,18.53,295700.0,14.4046,14.4436,14.3891,14.4436,295700.0
2011-08-10 14:00:00,18.52,18.53,18.44,18.45,184400.0,14.4358,14.4436,14.3735,14.3813,184400.0
2011-08-10 14:05:00,18.45,18.59,18.44,18.56,227200.0,14.3813,14.4904,14.3735,14.467,227200.0
2011-08-10 14:10:00,18.56,18.67,18.56,18.61,223800.0,14.467,14.5527,14.467,14.506,223800.0
2011-08-10 14:15:00,18.61,18.65,18.5,18.57,604300.0,14.506,14.5372,14.4202,14.4748,604300.0
2011-08-10 14:20:00,18.57,18.63,18.55,18.61,156500.0,14.4748,14.5216,14.4592,14.506,156500.0
2011-08-10 14:25:00,18.6,18.66,18.55,18.58,248100.0,14.4982,14.5449,14.4592,14.4826,248100.0
2011-08-10 14:30:00,18.59,18.64,18.54,18.54,410900.0,14.4904,14.5294,14.4514,14.4514,410900.0
2011-08-10 14:35:00,18.54,18.57,18.46,18.49,262800.0,14.4514,14.4748,14.3891,14.4124,262800.0
2011-08-10 14:40:00,18.49,18.53,18.48,18.51,165200.0,14.4124,14.4436,14.4046,14.428,165200.0
2011-08-10 14:45:00,18.51,18.6,18.49,18.53,235300.0,14.428,14.4982,14.4124,14.4436,235300.0
2011-08-10 14:50:00,18.53,18.54,18.39,18.4,356100.0,14.4436,14.4514,14.3345,14.3423,356100.0
2011-08-10 14:55:00,18.4,18.48,18.39,18.41,235500.0,14.3423,14.4046,14.3345,14.3501,235500.0
2011-08-10 15:00:00,18.41,18.46,18.38,18.44,212600.0,14.3501,14.3891,14.3267,14.3735,212600.0
2011-08-10 15:05:00,18.44,18.46,18.3,18.33,463300.0,14.3735,14.3891,14.2643,14.2877,463300.0
2011-08-10 15:10:00,18.33,18.38,18.27,18.27,542200.0,14.2877,14.3267,14.241,14.241,542200.0
2011-08-10 15:15:00,18.27,18.37,18.25,18.35,401000.0,14.241,14.3189,14.2254,14.3033,401000.0
2011-08-10 15:20:00,18.34,18.41,18.34,18.41,270900.0,14.2955,14.3501,14.2955,14.3501,270900.0
2011-08-10 15:25:00,18.41,18.46,18.29,18.32,412900.0,14.3501,14.3891,14.2565,14.2799,412900.0
2011-08-10 15:30:00,18.31,18.32,18.16,18.17,421500.0,14.2721,14.2799,14.1552,14.163,421500.0
2011-08-10 15:35:00,18.16,18.25,18.16,18.21,596700.0,14.1552,14.2254,14.1552,14.1942,596700.0
2011-08-10 15:40:00,18.22,18.3,18.16,18.2,726600.0,14.202,14.2643,14.1552,14.1864,726600.0
2011-08-10 15:45:00,18.2,18.21,18.14,18.19,647500.0,14.1864,14.1942,14.1396,14.1786,647500.0
2011-08-10 15:50:00,18.2,18.21,18.08,18.09,707100.0,14.1864,14.1942,14.0929,14.1006,707100.0
2011-08-10 15:55:00,18.09,18.14,18.07,18.12,2429700.0,14.1006,14.1396,14.0851,14.124,2429700.0
2011-08-11 09:30:00,18.14,18.39,18.1,18.39,329300.0,14.1396,14.3345,14.1084,14.3345,329300.0
2011-08-11 09:35:00,18.39,18.41,18.23,18.28,497100.0,14.3345,14.3501,14.2098,14.2487,497100.0
2011-08-11 09:40:00,18.28,18.36,18.25,18.26,550100.0,14.2487,14.3111,14.2254,14.2332,550100.0
2011-08-11 09:45:00,18.26,18.45,18.26,18.35,481000.0,14.2332,14.3813,14.2332,14.3033,481000.0
2011-08-11 09:50:00,18.35,18.37,18.23,18.27,462300.0,14.3033,14.3189,14.2098,14.241,462300.0
2011-08-11 09:55:00,18.27,18.45,18.2,18.38,389100.0,14.241,14.3813,14.1864,14.3267,389100.0
2011-08-11 10:00:00,18.38,18.54,18.37,18.53,671100.0,14.3267,14.4514,14.3189,14.4436,671100.0
2011-08-11 10:05:00,18.53,18.54,18.45,18.52,413000.0,14.4436,14.4514,14.3813,14.4358,413000.0
2011-08-11 10:10:00,18.52,18.58,18.48,18.58,333400.0,14.4358,14.4826,14.4046,14.4826,333400.0
2011-08-11 10:15:00,18.59,18.78,18.59,18.67,617200.0,14.4904,14.6385,14.4904,14.5527,617200.0
2011-08-11 10:20:00,18.68,18.72,18.6,18.67,188600.0,14.5605,14.5917,14.4982,14.5527,188600.0
2011-08-11 10:25:00,18.67,18.73,18.62,18.63,219800.0,14.5527,14.5995,14.5138,14.5216,219800.0
2011-08-11 10:30:00,18.64,18.76,18.64,18.74,269900.0,14.5294,14.6229,14.5294,14.6073,269900.0
2011-08-11 10:35:00,18.73,18.88,18.67,18.87,468300.0,14.5995,14.7164,14.5527,14.7086,468300.0
2011-08-11 10:40:00,18.86,18.87,18.76,18.85,312400.0,14.7008,14.7086,14.6229,14.693,312400.0
2011-08-11 10:45:00,18.84,18.96,18.83,18.94,198800.0,14.6853,14.7788,14.6775,14.7632,198800.0
2011-08-11 10:50:00,18.94,18.98,18.9,18.94,332100.0,14.7632,14.7944,14.732,14.7632,332100.0
2011-08-11 10:55:00,18.94,18.97,18.8,18.8,281600.0,14.7632,14.7866,14.6541,14.6541,281600.0
2011-08-11 11:00:00,18.8,18.89,18.79,18.87,292400.0,14.6541,14.7242,14.6463,14.7086,292400.0
2011-08-11 11:05:00,18.88,18.9,18.84,18.87,138500.0,14.7164,14.732,14.6853,14.7086,138500.0
2011-08-11 11:10:00,18.86,18.89,18.75,18.8,264600.0,14.7008,14.7242,14.6151,14.6541,264600.0
2011-08-11 11:15:00,18.81,18.83,18.74,18.82,309000.0,14.6619,14.6775,14.6073,14.6697,309000.0
2011-08-11 11:20:00,18.83,18.84,18.74,18.76,234700.0,14.6775,14.6853,14.6073,14.6229,234700.0
2011-08-11 11:25:00,18.76,18.79,18.69,18.76,317900.0,14.6229,14.6463,14.5683,14.6229,317900.0
2011-08-11 11:30:00,18.76,18.82,18.75,18.77,100600.0,14.6229,14.6697,14.6151,14.6307,100600.0
2011-08-11 11:35:00,18.77,18.78,18.67,18.71,99700.0,14.6307,14.6385,14.5527,14.5839,99700.0
2011-08-11 11:40:00,18.72,18.75,18.7,18.75,72800.0,14.5917,14.6151,14.5761,14.6151,72800.0
2011-08-11 11:45:00,18.75,18.76,18.71,18.72,144700.0,14.6151,14.6229,14.5839,14.5917,144700.0
2011-08-11 11:50:00,18.72,18.81,18.71,18.78,175200.0,14.5917,14.6619,14.5839,14.6385,175200.0
2011-08-11 11:55:00,18.78,18.8,18.73,18.74,134600.0,14.6385,14.6541,14.5995,14.6073,134600.0
2011-08-11 12:00:00,18.74,18.8,18.72,18.78,261200.0,14.6073,14.6541,14.5917,14.6385,261200.0
2011-08-11 12:05:00,18.78,18.84,18.77,18.79,240500.0,14.6385,14.6853,14.6307,14.6463,240500.0
2011-08-11 12:10:00,18.79,18.83,18.78,18.83,258700.0,14.6463,14.6775,14.6385,14.6775,258700.0
2011-08-11 12:15:00,18.83,18.86,18.79,18.8,189400.0,14.6775,14.7008,14.6463,14.6541,189400.0
2011-08-11 12:20:00,18.8,18.82,18.73,18.75,82900.0,14.6541,14.6697,14.5995,14.6151,82900.0
2011-08-11 12:25:00,18.75,18.75,18.71,18.74,62100.0,14.6151,14.6151,14.5839,14.6073,62100.0
2011-08-11 12:30:00,18.74,18.81,18.73,18.79,114300.0,14.6073,14.6619,14.5995,14.6463,114300.0
2011-08-11 12:35:00,18.79,18.82,18.77,18.79,83900.0,14.6463,14.6697,14.6307,14.6463,83900.0
2011-08-11 12:40:00,18.8,18.86,18.79,18.84,109500.0,14.6541,14.7008,14.6463,14.6853,109500.0
2011-08-11 12:45:00,18.85,18.93,18.84,18.88,174400.0,14.693,14.7554,14.6853,14.7164,174400.0
2011-08-11 12:50:00,18.88,18.93,18.88,18.92,90300.0,14.7164,14.7554,14.7164,14.7476,90300.0
2011-08-11 12:55:00,18.92,19.05,18.92,19.01,248900.0,14.7476,14.8489,14.7476,14.8178,248900.0
2011-08-11 13:00:00,19.01,19.01,18.89,18.92,311800.0,14.8178,14.8178,14.7242,14.7476,311800.0
2011-08-11 13:05:00,18.92,18.95,18.91,18.93,146700.0,14.7476,14.771,14.7398,14.7554,146700.0
2011-08-11 13:10:00,18.93,19.0,18.92,18.95,108500.0,14.7554,14.81,14.7476,14.771,108500.0
2011-08-11 13:15:00,18.95,18.98,18.92,18.94,117400.0,14.771,14.7944,14.7476,14.7632,117400.0
2011-08-11 13:20:00,18.94,18.95,18.93,18.95,199400.0,14.7632,14.771,14.7554,14.771,199400.0
2011-08-11 13:25:00,18.95,18.99,18.92,18.96,232800.0,14.771,14.8022,14.7476,14.7788,232800.0
2011-08-11 13:30:00,18.95,18.98,18.9,18.98,163100.0,14.771,14.7944,14.732,14.7944,163100.0
2011-08-11 13:35:00,18.98,19.01,18.93,18.96,281200.0,14.7944,14.8178,14.7554,14.7788,281200.0
2011-08-11 13:40:00,18.95,18.97,18.87,18.89,250400.0,14.771,14.7866,14.7086,14.7242,250400.0
2011-08-11 13:45:00,18.89,18.91,18.88,18.9,119400.0,14.7242,14.7398,14.7164,14.732,119400.0
2011-08-11 13:50:00,18.9,18.93,18.88,18.91,180000.0,14.732,14.7554,14.7164,14.7398,180000.0
2011-08-11 13:55:00,18.91,18.94,18.89,18.94,90100.0,14.7398,14.7632,14.7242,14.7632,90100.0
2011-08-11 14:00:00,18.93,18.97,18.91,18.96,205500.0,14.7554,14.7866,14.7398,14.7788,205500.0
2011-08-11 14:05:00,18.96,19.0,18.96,18.98,91400.0,14.7788,14.81,14.7788,14.7944,91400.0
2011-08-11 14:10:00,18.99,19.05,18.98,19.04,142200.0,14.8022,14.8489,14.7944,14.8411,142200.0
2011-08-11 14:15:00,19.04,19.07,19.01,19.01,116500.0,14.8411,14.8645,14.8178,14.8178,116500.0
2011-08-11 14:20:00,19.02,19.07,19.01,19.05,135300.0,14.8256,14.8645,14.8178,14.8489,135300.0
2011-08-11 14:25:00,19.05,19.07,19.0,19.06,214500.0,14.8489,14.8645,14.81,14.8567,214500.0
2011-08-11 14:30:00,19.06,19.07,18.98,19.0,458100.0,14.8567,14.8645,14.7944,14.81,458100.0
2011-08-11 14:35:00,18.99,19.05,18.98,19.03,206100.0,14.8022,14.8489,14.7944,14.8334,206100.0
2011-08-11 14:40:00,19.02,19.03,18.97,18.99,175500.0,14.8256,14.8334,14.7866,14.8022,175500.0
2011-08-11 14:45:00,19.0,19.0,18.96,18.97,317200.0,14.81,14.81,14.7788,14.7866,317200.0
2011-08-11 14:50:00,18.96,19.02,18.95,19.01,249700.0,14.7788,14.8256,14.771,14.8178,249700.0
2011-08-11 14:55:00,19.01,19.06,18.97,19.05,163100.0,14.8178,14.8567,14.7866,14.8489,163100.0
2011-08-11 15:00:00,19.05,19.08,19.03,19.08,248600.0,14.8489,14.8723,14.8334,14.8723,248600.0
2011-08-11 15:05:00,19.08,19.13,19.07,19.07,192200.0,14.8723,14.9113,14.8645,14.8645,192200.0
2011-08-11 15:10:00,19.07,19.13,19.06,19.11,190500.0,14.8645,14.9113,14.8567,14.8957,190500.0
2011-08-11 15:15:00,19.11,19.16,19.08,19.13,227200.0,14.8957,14.9347,14.8723,14.9113,227200.0
2011-08-11 15:20:00,19.12,19.16,19.12,19.16,147700.0,14.9035,14.9347,14.9035,14.9347,147700.0
2011-08-11 15:25:00,19.16,19.2,19.13,19.16,198200.0,14.9347,14.9659,14.9113,14.9347,198200.0
2011-08-11 15:30:00,19.15,19.23,19.13,19.23,256500.0,14.9269,14.9892,14.9113,14.9892,256500.0
2011-08-11 15:35:00,19.23,19.26,19.2,19.24,353200.0,14.9892,15.0126,14.9659,14.997,353200.0
2011-08-11 15:40:00,19.24,19.3,19.22,19.3,541600.0,14.997,15.0438,14.9815,15.0438,541600.0
2011-08-11 15:45:00,19.31,19.34,19.23,19.26,648200.0,15.0516,15.075,14.9892,15.0126,648200.0
2011-08-11 15:50:00,19.25,19.26,19.13,19.14,665200.0,15.0048,15.0126,14.9113,14.9191,665200.0
2011-08-11 15:55:00,19.15,19.19,19.06,19.07,1019000.0,14.9269,14.9581,14.8567,14.8645,1019000.0
2011-08-12 09:30:00,19.11,19.47,19.11,19.42,305200.0,14.8957,15.1763,14.8957,15.1373,305200.0
2011-08-12 09:35:00,19.41,19.43,19.28,19.31,363700.0,15.1296,15.1451,15.0282,15.0516,363700.0
2011-08-12 09:40:00,19.31,19.31,19.22,19.23,254200.0,15.0516,15.0516,14.9815,14.9892,254200.0
2011-08-12 09:45:00,19.23,19.44,19.22,19.38,366900.0,14.9892,15.1529,14.9815,15.1062,366900.0
2011-08-12 09:50:00,19.38,19.44,19.22,19.27,337900.0,15.1062,15.1529,14.9815,15.0204,337900.0
2011-08-12 09:55:00,19.28,19.28,19.15,19.17,577100.0,15.0282,15.0282,14.9269,14.9425,577100.0
2011-08-12 10:00:00,19.18,19.19,19.1,19.11,1134800.0,14.9503,14.9581,14.8879,14.8957,1134800.0
2011-08-12 10:05:00,19.11,19.12,18.97,19.01,804300.0,14.8957,14.9035,14.7866,14.8178,804300.0
2011-08-12 10:10:00,19.0,19.1,18.99,19.08,641300.0,14.81,14.8879,14.8022,14.8723,641300.0
2011-08-12 10:15:00,19.08,19.15,19.04,19.14,377600.0,14.8723,14.9269,14.8411,14.9191,377600.0
2011-08-12 10:20:00,19.14,19.15,18.99,19.02,387500.0,14.9191,14.9269,14.8022,14.8256,387500.0
2011-08-12 10:25:00,19.01,19.07,18.98,19.01,378400.0,14.8178,14.8645,14.7944,14.8178,378400.0
2011-08-12 10:30:00,19.02,19.03,18.97,18.99,170900.0,14.8256,14.8334,14.7866,14.8022,170900.0
2011-08-12 10:35:00,18.99,19.07,18.99,19.05,368500.0,14.8022,14.8645,14.8022,14.8489,368500.0
2011-08-12 10:40:00,19.05,19.1,19.01,19.04,318700.0,14.8489,14.8879,14.8178,14.8411,318700.0
2011-08-12 10:45:00,19.04,19.07,19.0,19.01,127500.0,14.8411,14.8645,14.81,14.8178,127500.0
2011-08-12 10:50:00,19.01,19.05,19.0,19.04,252600.0,14.8178,14.8489,14.81,14.8411,252600.0
2011-08-12 10:55:00,19.05,19.13,19.04,19.09,246300.0,14.8489,14.9113,14.8411,14.8801,246300.0
2011-08-12 11:00:00,19.08,19.11,19.03,19.03,136400.0,14.8723,14.8957,14.8334,14.8334,136400.0
2011-08-12 11:05:00,19.03,19.06,19.0,19.02,417500.0,14.8334,14.8567,14.81,14.8256,417500.0
2011-08-12 11:10:00,19.03,19.06,19.02,19.03,88800.0,14.8334,14.8567,14.8256,14.8334,88800.0
2011-08-12 11:15:00,19.03,19.05,19.0,19.02,109000.0,14.8334,14.8489,14.81,14.8256,109000.0
2011-08-12 11:20:00,19.01,19.02,18.99,19.0,386900.0,14.8178,14.8256,14.8022,14.81,386900.0
2011-08-12 11:25:00,19.0,19.07,19.0,19.04,172300.0,14.81,14.8645,14.81,14.8411,172300.0
2011-08-12 11:30:00,19.04,19.07,19.01,19.04,108400.0,14.8411,14.8645,14.8178,14.8411,108400.0
2011-08-12 11:35:00,19.04,19.09,19.03,19.05,134500.0,14.8411,14.8801,14.8334,14.8489,134500.0
2011-08-12 11:40:00,19.04,19.1,19.04,19.1,168700.0,14.8411,14.8879,14.8411,14.8879,168700.0
2011-08-12 11:45:00,19.11,19.14,19.09,19.11,150500.0,14.8957,14.9191,14.8801,14.8957,150500.0
2011-08-12 11:50:00,19.12,19.15,19.11,19.15,132100.0,14.9035,14.9269,14.8957,14.9269,132100.0
2011-08-12 11:55:00,19.15,19.16,19.09,19.14,298000.0,14.9269,14.9347,14.8801,14.9191,298000.0
2011-08-12 12:00:00,19.14,19.15,19.12,19.14,55200.0,14.9191,14.9269,14.9035,14.9191,55200.0
2011-08-12 12:05:00,19.14,19.19,19.14,19.18,94700.0,14.9191,14.9581,14.9191,14.9503,94700.0
2011-08-12 12:10:00,19.19,19.21,19.18,19.2,184500.0,14.9581,14.9737,14.9503,14.9659,184500.0
2011-08-12 12:15:00,19.2,19.22,19.19,19.22,61600.0,14.9659,14.9815,14.9581,14.9815,61600.0
2011-08-12 12:20:00,19.22,19.22,19.15,19.16,87400.0,14.9815,14.9815,14.9269,14.9347,87400.0
2011-08-12 12:25:00,19.16,19.18,19.13,19.17,95200.0,14.9347,14.9503,14.9113,14.9425,95200.0
2011-08-12 12:30:00,19.16,19.2,19.13,19.2,169300.0,14.9347,14.9659,14.9113,14.9659,169300.0
2011-08-12 12:35:00,19.19,19.21,19.18,19.19,118500.0,14.9581,14.9737,14.9503,14.9581,118500.0
2011-08-12 12:40:00,19.19,19.22,19.18,19.21,155700.0,14.9581,14.9815,14.9503,14.9737,155700.0
2011-08-12 12:45:00,19.21,19.21,19.17,19.17,224200.0,14.9737,14.9737,14.9425,14.9425,224200.0
2011-08-12 12:50:00,19.18,19.21,19.15,19.21,130600.0,14.9503,14.9737,14.9269,14.9737,130600.0
2011-08-12 12:55:00,19.21,19.25,19.21,19.23,64900.0,14.9737,15.0048,14.9737,14.9892,64900.0
2011-08-12 13:00:00,19.22,19.26,19.21,19.24,184000.0,14.9815,15.0126,14.9737,14.997,184000.0
2011-08-12 13:05:00,19.24,19.27,19.22,19.22,200500.0,14.997,15.0204,14.9815,14.9815,200500.0
2011-08-12 13:10:00,19.22,19.26,19.21,19.22,168500.0,14.9815,15.0126,14.9737,14.9815,168500.0
2011-08-12 13:15:00,19.22,19.27,19.2,19.24,188700.0,14.9815,15.0204,14.9659,14.997,188700.0
2011-08-12 13:20:00,19.25,19.25,19.2,19.22,237800.0,15.0048,15.0048,14.9659,14.9815,237800.0
2011-08-12 13:25:00,19.22,19.27,19.21,19.24,177300.0,14.9815,15.0204,14.9737,14.997,177300.0
2011-08-12 13:30:00,19.23,19.24,19.21,19.23,203800.0,14.9892,14.997,14.9737,14.9892,203800.0
2011-08-12 13:35:00,19.24,19.28,19.23,19.27,130800.0,14.997,15.0282,14.9892,15.0204,130800.0
2011-08-12 13:40:00,19.26,19.32,19.26,19.32,189400.0,15.0126,15.0594,15.0126,15.0594,189400.0
2011-08-12 13:45:00,19.32,19.38,19.31,19.36,169600.0,15.0594,15.1062,15.0516,15.0906,169600.0
2011-08-12 13:50:00,19.36,19.42,19.35,19.42,180600.0,15.0906,15.1373,15.0828,15.1373,180600.0
2011-08-12 13:55:00,19.41,19.43,19.39,19.41,90900.0,15.1296,15.1451,15.114,15.1296,90900.0
2011-08-12 14:00:00,19.4,19.42,19.39,19.4,180000.0,15.1218,15.1373,15.114,15.1218,180000.0
2011-08-12 14:05:00,19.4,19.43,19.39,19.43,67700.0,15.1218,15.1451,15.114,15.1451,67700.0
2011-08-12 14:10:00,19.42,19.45,19.38,19.39,191700.0,15.1373,15.1607,15.1062,15.114,191700.0
2011-08-12 14:15:00,19.39,19.42,19.31,19.34,223600.0,15.114,15.1373,15.0516,15.075,223600.0
2011-08-12 14:20:00,19.34,19.34,19.22,19.26,278600.0,15.075,15.075,14.9815,15.0126,278600.0
2011-08-12 14:25:00,19.25,19.29,19.24,19.25,159700.0,15.0048,15.036,14.997,15.0048,159700.0
2011-08-12 14:30:00,19.24,19.25,19.2,19.22,183100.0,14.997,15.0048,14.9659,14.9815,183100.0
2011-08-12 14:35:00,19.23,19.24,19.19,19.21,236200.0,14.9892,14.997,14.9581,14.9737,236200.0
2011-08-12 14:40:00,19.22,19.31,19.21,19.31,240500.0,14.9815,15.0516,14.9737,15.0516,240500.0
2011-08-12 14:45:00,19.3,19.34,19.28,19.3,159900.0,15.0438,15.075,15.0282,15.0438,159900.0
2011-08-12 14:50:00,19.3,19.32,19.26,19.32,198800.0,15.0438,15.0594,15.0126,15.0594,198800.0
2011-08-12 14:55:00,19.32,19.33,19.28,19.3,134700.0,15.0594,15.0672,15.0282,15.0438,134700.0
2011-08-12 15:00:00,19.3,19.35,19.29,19.3,151600.0,15.0438,15.0828,15.036,15.0438,151600.0
2011-08-12 15:05:00,19.31,19.34,19.26,19.26,148700.0,15.0516,15.075,15.0126,15.0126,148700.0
2011-08-12 15:10:00,19.26,19.3,19.24,19.25,202300.0,15.0126,15.0438,14.997,15.0048,202300.0
2011-08-12 15:15:00,19.24,19.26,19.23,19.25,182900.0,14.997,15.0126,14.9892,15.0048,182900.0
2011-08-12 15:20:00,19.25,19.33,19.25,19.32,364000.0,15.0048,15.0672,15.0048,15.0594,364000.0
2011-08-12 15:25:00,19.32,19.32,19.26,19.28,313000.0,15.0594,15.0594,15.0126,15.0282,313000.0
2011-08-12 15:30:00,19.29,19.29,19.2,19.24,368000.0,15.036,15.036,14.9659,14.997,368000.0
2011-08-12 15:35:00,19.23,19.3,19.23,19.3,479000.0,14.9892,15.0438,14.9892,15.0438,479000.0
2011-08-12 15:40:00,19.3,19.33,19.29,19.32,460300.0,15.0438,15.0672,15.036,15.0594,460300.0
2011-08-12 15:45:00,19.32,19.34,19.29,19.3,750900.0,15.0594,15.075,15.036,15.0438,750900.0
2011-08-12 15:50:00,19.3,19.38,19.27,19.38,1160100.0,15.0438,15.1062,15.0204,15.1062,1160100.0
2011-08-12 15:55:00,19.39,19.51,19.38,19.5,1686200.0,15.114,15.2075,15.1062,15.1997,1686200.0
2011-08-15 09:30:00,19.19,19.75,19.1,19.61,1096500.0,14.9581,15.3946,14.8879,15.2854,1096500.0
2011-08-15 09:35:00,19.64,19.71,19.51,19.54,923800.0,15.3088,15.3634,15.2075,15.2309,923800.0
2011-08-15 09:40:00,19.54,19.58,19.43,19.48,1398900.0,15.2309,15.2621,15.1451,15.1841,1398900.0
2011-08-15 09:45:00,19.49,19.53,19.36,19.39,1119400.0,15.1919,15.2231,15.0906,15.114,1119400.0
2011-08-15 09:50:00,19.39,19.43,19.34,19.38,482700.0,15.114,15.1451,15.075,15.1062,482700.0
2011-08-15 09:55:00,19.38,19.4,19.25,19.28,1418100.0,15.1062,15.1218,15.0048,15.0282,1418100.0
2011-08-15 10:00:00,19.28,19.37,19.27,19.28,491600.0,15.0282,15.0984,15.0204,15.0282,491600.0
2011-08-15 10:05:00,19.28,19.31,19.24,19.26,676500.0,15.0282,15.0516,14.997,15.0126,676500.0
2011-08-15 10:10:00,19.26,19.29,19.22,19.23,1397600.0,15.0126,15.036,14.9815,14.9892,1397600.0
2011-08-15 10:15:00,19.24,19.26,19.18,19.25,1100600.0,14.997,15.0126,14.9503,15.0048,1100600.0
2011-08-15 10:20:00,19.25,19.32,19.23,19.26,593400.0,15.0048,15.0594,14.9892,15.0126,593400.0
2011-08-15 10:25:00,19.26,19.27,19.16,19.2,1111700.0,15.0126,15.0204,14.9347,14.9659,1111700.0
2011-08-15 10:30:00,19.2,19.25,19.19,19.23,423100.0,14.9659,15.0048,14.9581,14.9892,423100.0
2011-08-15 10:35:00,19.23,19.26,19.21,19.21,285600.0,14.9892,15.0126,14.9737,14.9737,285600.0
2011-08-15 10:40:00,19.21,19.22,19.18,19.2,495700.0,14.9737,14.9815,14.9503,14.9659,495700.0
2011-08-15 10:45:00,19.2,19.26,19.2,19.26,300100.0,14.9659,15.0126,14.9659,15.0126,300100.0
2011-08-15 10:50:00,19.26,19.44,19.24,19.4,716400.0,15.0126,15.1529,14.997,15.1218,716400.0
2011-08-15 10:55:00,19.4,19.41,19.25,19.26,803400.0,15.1218,15.1296,15.0048,15.0126,803400.0
2011-08-15 11:00:00,19.26,19.3,19.22,19.23,378900.0,15.0126,15.0438,14.9815,14.9892,378900.0
2011-08-15 11:05:00,19.23,19.25,19.21,19.22,391600.0,14.9892,15.0048,14.9737,14.9815,391600.0
2011-08-15 11:10:00,19.23,19.25,19.22,19.25,266600.0,14.9892,15.0048,14.9815,15.0048,266600.0
2011-08-15 11:15:00,19.24,19.25,19.21,19.21,490000.0,14.997,15.0048,14.9737,14.9737,490000.0
2011-08-15 11:20:00,19.21,19.25,19.21,19.25,239300.0,14.9737,15.0048,14.9737,15.0048,239300.0
2011-08-15 11:25:00,19.24,19.25,19.18,19.18,651000.0,14.997,15.0048,14.9503,14.9503,651000.0
2011-08-15 11:30:00,19.18,19.19,19.12,19.14,425900.0,14.9503,14.9581,14.9035,14.9191,425900.0
2011-08-15 11:35:00,19.14,19.15,19.12,19.14,245100.0,14.9191,14.9269,14.9035,14.9191,245100.0
2011-08-15 11:40:00,19.14,19.2,19.14,19.19,190300.0,14.9191,14.9659,14.9191,14.9581,190300.0
2011-08-15 11:45:00,19.19,19.22,19.17,19.18,588100.0,14.9581,14.9815,14.9425,14.9503,588100.0
2011-08-15 11:50:00,19.18,19.21,19.17,19.2,250600.0,14.9503,14.9737,14.9425,14.9659,250600.0
2011-08-15 11:55:00,19.2,19.2,19.15,19.16,534100.0,14.9659,14.9659,14.9269,14.9347,534100.0
2011-08-15 12:00:00,19.16,19.2,19.13,19.2,380400.0,14.9347,14.9659,14.9113,14.9659,380400.0
2011-08-15 12:05:00,19.2,19.24,19.18,19.2,286500.0,14.9659,14.997,14.9503,14.9659,286500.0
2011-08-15 12:10:00,19.2,19.28,19.19,19.23,171400.0,14.9659,15.0282,14.9581,14.9892,171400.0
2011-08-15 12:15:00,19.23,19.26,19.23,19.25,52500.0,14.9892,15.0126,14.9892,15.0048,52500.0
2011-08-15 12:20:00,19.24,19.33,19.24,19.3,294700.0,14.997,15.0672,14.997,15.0438,294700.0
2011-08-15 12:25:00,19.3,19.39,19.3,19.38,288500.0,15.0438,15.114,15.0438,15.1062,288500.0
2011-08-15 12:30:00,19.38,19.38,19.35,19.37,132800.0,15.1062,15.1062,15.0828,15.0984,132800.0
2011-08-15 12:35:00,19.37,19.37,19.34,19.37,435800.0,15.0984,15.0984,15.075,15.0984,435800.0
2011-08-15 12:40:00,19.37,19.42,19.36,19.41,184000.0,15.0984,15.1373,15.0906,15.1296,184000.0
2011-08-15 12:45:00,19.4,19.45,19.39,19.39,540800.0,15.1218,15.1607,15.114,15.114,540800.0
2011-08-15 12:50:00,19.4,19.47,19.39,19.44,265300.0,15.1218,15.1763,15.114,15.1529,265300.0
2011-08-15 12:55:00,19.44,19.47,19.44,19.46,106400.0,15.1529,15.1763,15.1529,15.1685,106400.0
2011-08-15 13:00:00,19.46,19.54,19.46,19.53,337800.0,15.1685,15.2309,15.1685,15.2231,337800.0
2011-08-15 13:05:00,19.54,19.56,19.51,19.54,235300.0,15.2309,15.2465,15.2075,15.2309,235300.0
2011-08-15 13:10:00,19.54,19.55,19.48,19.5,286000.0,15.2309,15.2387,15.1841,15.1997,286000.0
2011-08-15 13:15:00,19.5,19.54,19.49,19.54,131100.0,15.1997,15.2309,15.1919,15.2309,131100.0
2011-08-15 13:20:00,19.54,19.54,19.47,19.47,190300.0,15.2309,15.2309,15.1763,15.1763,190300.0
2011-08-15 13:25:00,19.47,19.5,19.47,19.48,197600.0,15.1763,15.1997,15.1763,15.1841,197600.0
2011-08-15 13:30:00,19.48,19.5,19.45,19.47,278800.0,15.1841,15.1997,15.1607,15.1763,278800.0
2011-08-15 13:35:00,19.48,19.48,19.46,19.46,234400.0,15.1841,15.1841,15.1685,15.1685,234400.0
2011-08-15 13:40:00,19.46,19.51,19.46,19.5,151600.0,15.1685,15.2075,15.1685,15.1997,151600.0
2011-08-15 13:45:00,19.51,19.54,19.5,19.53,222200.0,15.2075,15.2309,15.1997,15.2231,222200.0
2011-08-15 13:50:00,19.52,19.62,19.52,19.59,349100.0,15.2153,15.2932,15.2153,15.2699,349100.0
2011-08-15 13:55:00,19.6,19.61,19.57,19.57,97600.0,15.2777,15.2854,15.2543,15.2543,97600.0
2011-08-15 14:00:00,19.58,19.58,19.54,19.55,126700.0,15.2621,15.2621,15.2309,15.2387,126700.0
2011-08-15 14:05:00,19.55,19.57,19.54,19.55,150700.0,15.2387,15.2543,15.2309,15.2387,150700.0
2011-08-15 14:10:00,19.55,19.59,19.55,19.58,177000.0,15.2387,15.2699,15.2387,15.2621,177000.0
2011-08-15 14:15:00,19.57,19.58,19.55,19.55,100300.0,15.2543,15.2621,15.2387,15.2387,100300.0
2011-08-15 14:20:00,19.54,19.6,19.54,19.6,111100.0,15.2309,15.2777,15.2309,15.2777,111100.0
2011-08-15 14:25:00,19.6,19.61,19.56,19.58,156700.0,15.2777,15.2854,15.2465,15.2621,156700.0
2011-08-15 14:30:00,19.58,19.61,19.54,19.55,231300.0,15.2621,15.2854,15.2309,15.2387,231300.0
2011-08-15 14:35:00,19.56,19.57,19.48,19.49,339700.0,15.2465,15.2543,15.1841,15.1919,339700.0
2011-08-15 14:40:00,19.49,19.54,19.48,19.51,181600.0,15.1919,15.2309,15.1841,15.2075,181600.0
2011-08-15 14:45:00,19.5,19.55,19.49,19.55,89300.0,15.1997,15.2387,15.1919,15.2387,89300.0
2011-08-15 14:50:00,19.54,19.55,19.53,19.54,140400.0,15.2309,15.2387,15.2231,15.2309,140400.0
2011-08-15 14:55:00,19.55,19.58,19.54,19.56,200100.0,15.2387,15.2621,15.2309,15.2465,200100.0
2011-08-15 15:00:00,19.57,19.58,19.56,19.57,178800.0,15.2543,15.2621,15.2465,15.2543,178800.0
2011-08-15 15:05:00,19.57,19.6,19.57,19.6,221700.0,15.2543,15.2777,15.2543,15.2777,221700.0
2011-08-15 15:10:00,19.59,19.61,19.58,19.61,301400.0,15.2699,15.2854,15.2621,15.2854,301400.0
2011-08-15 15:15:00,19.6,19.64,19.59,19.6,715000.0,15.2777,15.3088,15.2699,15.2777,715000.0
2011-08-15 15:20:00,19.6,19.67,19.59,19.59,500900.0,15.2777,15.3322,15.2699,15.2699,500900.0
2011-08-15 15:25:00,19.59,19.62,19.54,19.57,338600.0,15.2699,15.2932,15.2309,15.2543,338600.0
2011-08-15 15:30:00,19.57,19.63,19.57,19.6,333400.0,15.2543,15.301,15.2543,15.2777,333400.0
2011-08-15 15:35:00,19.6,19.61,19.58,19.59,214600.0,15.2777,15.2854,15.2621,15.2699,214600.0
2011-08-15 15:40:00,19.59,19.62,19.59,19.6,379600.0,15.2699,15.2932,15.2699,15.2777,379600.0
2011-08-15 15:45:00,19.61,19.64,19.6,19.62,474800.0,15.2854,15.3088,15.2777,15.2932,474800.0
2011-08-15 15:50:00,19.61,19.65,19.61,19.64,508700.0,15.2854,15.3166,15.2854,15.3088,508700.0
2011-08-15 15:55:00,19.64,19.69,19.63,19.68,1134200.0,15.3088,15.3478,15.301,15.34,1134200.0
2011-08-16 09:30:00,19.47,19.61,19.43,19.53,738900.0,15.1763,15.2854,15.1451,15.2231,738900.0
2011-08-16 09:35:00,19.52,19.65,19.52,19.6,343800.0,15.2153,15.3166,15.2153,15.2777,343800.0
2011-08-16 09:40:00,19.6,19.6,19.56,19.56,257600.0,15.2777,15.2777,15.2465,15.2465,257600.0
2011-08-16 09:45:00,19.57,19.63,19.55,19.61,444800.0,15.2543,15.301,15.2387,15.2854,444800.0
2011-08-16 09:50:00,19.61,19.64,19.54,19.63,208200.0,15.2854,15.3088,15.2309,15.301,208200.0
2011-08-16 09:55:00,19.63,19.67,19.62,19.64,223400.0,15.301,15.3322,15.2932,15.3088,223400.0
2011-08-16 10:00:00,19.64,19.77,19.64,19.74,252200.0,15.3088,15.4102,15.3088,15.3868,252200.0
2011-08-16 10:05:00,19.74,19.82,19.74,19.81,305100.0,15.3868,15.4491,15.3868,15.4413,305100.0
2011-08-16 10:10:00,19.81,19.88,19.8,19.83,687700.0,15.4413,15.4959,15.4335,15.4569,687700.0
2011-08-16 10:15:00,19.83,19.85,19.77,19.81,440800.0,15.4569,15.4725,15.4102,15.4413,440800.0
2011-08-16 10:20:00,19.81,19.88,19.81,19.87,273600.0,15.4413,15.4959,15.4413,15.4881,273600.0
2011-08-16 10:25:00,19.88,19.98,19.87,19.97,399000.0,15.4959,15.5738,15.4881,15.5661,399000.0
2011-08-16 10:30:00,19.97,19.98,19.93,19.95,415200.0,15.5661,15.5738,15.5349,15.5505,415200.0
2011-08-16 10:35:00,19.94,19.98,19.93,19.97,191000.0,15.5427,15.5738,15.5349,15.5661,191000.0
2011-08-16 10:40:00,19.96,19.97,19.94,19.96,273200.0,15.5583,15.5661,15.5427,15.5583,273200.0
2011-08-16 10:45:00,19.95,20.03,19.94,20.01,514400.0,15.5505,15.6128,15.5427,15.5972,514400.0
2011-08-16 10:50:00,20.01,20.01,19.99,20.01,166400.0,15.5972,15.5972,15.5816,15.5972,166400.0
2011-08-16 10:55:00,20.0,20.04,20.0,20.01,270800.0,15.5894,15.6206,15.5894,15.5972,270800.0
2011-08-16 11:00:00,20.02,20.03,19.95,20.03,567600.0,15.605,15.6128,15.5505,15.6128,567600.0
2011-08-16 11:05:00,20.02,20.03,19.99,19.99,165900.0,15.605,15.6128,15.5816,15.5816,165900.0
2011-08-16 11:10:00,19.99,20.01,19.96,19.98,247200.0,15.5816,15.5972,15.5583,15.5738,247200.0
2011-08-16 11:15:00,19.97,19.98,19.94,19.97,320600.0,15.5661,15.5738,15.5427,15.5661,320600.0
2011-08-16 11:20:00,19.98,20.0,19.96,19.97,148800.0,15.5738,15.5894,15.5583,15.5661,148800.0
2011-08-16 11:25:00,19.97,19.99,19.97,19.98,111000.0,15.5661,15.5816,15.5661,15.5738,111000.0
2011-08-16 11:30:00,19.98,19.99,19.96,19.96,162100.0,15.5738,15.5816,15.5583,15.5583,162100.0
2011-08-16 11:35:00,19.96,20.02,19.96,20.01,149000.0,15.5583,15.605,15.5583,15.5972,149000.0
2011-08-16 11:40:00,20.01,20.09,20.0,20.09,136900.0,15.5972,15.6596,15.5894,15.6596,136900.0
2011-08-16 11:45:00,20.09,20.11,20.06,20.08,76000.0,15.6596,15.6752,15.6362,15.6518,76000.0
2011-08-16 11:50:00,20.07,20.09,20.06,20.07,108500.0,15.644,15.6596,15.6362,15.644,108500.0
2011-08-16 11:55:00,20.07,20.07,20.03,20.06,146200.0,15.644,15.644,15.6128,15.6362,146200.0
2011-08-16 12:00:00,20.05,20.08,20.04,20.04,129500.0,15.6284,15.6518,15.6206,15.6206,129500.0
2011-08-16 12:05:00,20.04,20.12,20.03,20.12,178200.0,15.6206,15.683,15.6128,15.683,178200.0
2011-08-16 12:10:00,20.12,20.15,20.0,20.05,565600.0,15.683,15.7064,15.5894,15.6284,565600.0
2011-08-16 12:15:00,20.05,20.14,20.04,20.13,394300.0,15.6284,15.6986,15.6206,15.6908,394300.0
2011-08-16 12:20:00,20.12,20.18,20.1,20.15,312700.0,15.683,15.7297,15.6674,15.7064,312700.0
2011-08-16 12:25:00,20.15,20.16,20.1,20.11,623600.0,15.7064,15.7142,15.6674,15.6752,623600.0
2011-08-16 12:30:00,20.1,20.16,20.1,20.15,453000.0,15.6674,15.7142,15.6674,15.7064,453000.0
2011-08-16 12:35:00,20.16,20.17,20.09,20.11,264800.0,15.7142,15.7219,15.6596,15.6752,264800.0
2011-08-16 12:40:00,20.11,20.11,20.04,20.04,147000.0,15.6752,15.6752,15.6206,15.6206,147000.0
2011-08-16 12:45:00,20.04,20.04,19.93,19.95,329000.0,15.6206,15.6206,15.5349,15.5505,329000.0
2011-08-16 12:50:00,19.95,19.98,19.92,19.94,100800.0,15.5505,15.5738,15.5271,15.5427,100800.0
2011-08-16 12:55:00,19.94,19.95,19.89,19.95,221100.0,15.5427,15.5505,15.5037,15.5505,221100.0
2011-08-16 13:00:00,19.95,19.97,19.93,19.95,366600.0,15.5505,15.5661,15.5349,15.5505,366600.0
2011-08-16 13:05:00,19.95,20.0,19.93,20.0,379700.0,15.5505,15.5894,15.5349,15.5894,379700.0
2011-08-16 13:10:00,19.99,20.02,19.97,19.97,186000.0,15.5816,15.605,15.5661,15.5661,186000.0
2011-08-16 13:15:00,19.97,19.99,19.93,19.95,553900.0,15.5661,15.5816,15.5349,15.5505,553900.0
2011-08-16 13:20:00,19.95,19.97,19.93,19.96,194900.0,15.5505,15.5661,15.5349,15.5583,194900.0
2011-08-16 13:25:00,19.96,19.97,19.93,19.93,457000.0,15.5583,15.5661,15.5349,15.5349,457000.0
2011-08-16 13:30:00,19.93,19.95,19.93,19.93,292800.0,15.5349,15.5505,15.5349,15.5349,292800.0
2011-08-16 13:35:00,19.93,19.96,19.93,19.94,185700.0,15.5349,15.5583,15.5349,15.5427,185700.0
2011-08-16 13:40:00,19.95,20.01,19.94,19.97,178000.0,15.5505,15.5972,15.5427,15.5661,178000.0
2011-08-16 13:45:00,19.97,20.0,19.96,19.98,141700.0,15.5661,15.5894,15.5583,15.5738,141700.0
2011-08-16 13:50:00,19.99,20.07,19.98,20.03,197900.0,15.5816,15.644,15.5738,15.6128,197900.0
2011-08-16 13:55:00,20.04,20.04,20.01,20.02,257000.0,15.6206,15.6206,15.5972,15.605,257000.0
2011-08-16 14:00:00,20.01,20.09,20.01,20.07,194400.0,15.5972,15.6596,15.5972,15.644,194400.0
2011-08-16 14:05:00,20.07,20.09,20.03,20.03,116900.0,15.644,15.6596,15.6128,15.6128,116900.0
2011-08-16 14:10:00,20.04,20.04,20.02,20.02,147500.0,15.6206,15.6206,15.605,15.605,147500.0
2011-08-16 14:15:00,20.02,20.03,19.99,20.01,215500.0,15.605,15.6128,15.5816,15.5972,215500.0
2011-08-16 14:20:00,20.0,20.01,19.97,19.98,90700.0,15.5894,15.5972,15.5661,15.5738,90700.0
2011-08-16 14:25:00,19.98,19.99,19.95,19.97,392200.0,15.5738,15.5816,15.5505,15.5661,392200.0
2011-08-16 14:30:00,19.96,19.97,19.95,19.96,248400.0,15.5583,15.5661,15.5505,15.5583,248400.0
2011-08-16 14:35:00,19.96,19.98,19.95,19.97,457100.0,15.5583,15.5738,15.5505,15.5661,457100.0
2011-08-16 14:40:00,19.97,20.08,19.97,20.08,268400.0,15.5661,15.6518,15.5661,15.6518,268400.0
2011-08-16 14:45:00,20.08,20.1,20.06,20.07,122400.0,15.6518,15.6674,15.6362,15.644,122400.0
2011-08-16 14:50:00,20.08,20.1,20.06,20.1,173300.0,15.6518,15.6674,15.6362,15.6674,173300.0
2011-08-16 14:55:00,20.1,20.13,20.1,20.11,183100.0,15.6674,15.6908,15.6674,15.6752,183100.0
2011-08-16 15:00:00,20.11,20.14,20.11,20.12,185800.0,15.6752,15.6986,15.6752,15.683,185800.0
2011-08-16 15:05:00,20.11,20.13,20.1,20.11,337800.0,15.6752,15.6908,15.6674,15.6752,337800.0
2011-08-16 15:10:00,20.1,20.11,20.09,20.09,100800.0,15.6674,15.6752,15.6596,15.6596,100800.0
2011-08-16 15:15:00,20.09,20.14,20.09,20.14,223500.0,15.6596,15.6986,15.6596,15.6986,223500.0
2011-08-16 15:20:00,20.13,20.14,20.09,20.12,315900.0,15.6908,15.6986,15.6596,15.683,315900.0
2011-08-16 15:25:00,20.12,20.17,20.12,20.17,200400.0,15.683,15.7219,15.683,15.7219,200400.0
2011-08-16 15:30:00,20.17,20.18,20.12,20.13,193800.0,15.7219,15.7297,15.683,15.6908,193800.0
2011-08-16 15:35:00,20.14,20.15,20.1,20.11,232300.0,15.6986,15.7064,15.6674,15.6752,232300.0
2011-08-16 15:40:00,20.1,20.13,20.08,20.11,282200.0,15.6674,15.6908,15.6518,15.6752,282200.0
2011-08-16 15:45:00,20.11,20.15,20.08,20.15,491800.0,15.6752,15.7064,15.6518,15.7064,491800.0
2011-08-16 15:50:00,20.14,20.15,20.09,20.1,585300.0,15.6986,15.7064,15.6596,15.6674,585300.0
2011-08-16 15:55:00,20.1,20.11,20.06,20.08,1291900.0,15.6674,15.6752,15.6362,15.6518,1291900.0
2011-08-17 09:30:00,20.2,20.22,20.13,20.2,207600.0,15.7453,15.7609,15.6908,15.7453,207600.0
2011-08-17 09:35:00,20.2,20.21,20.13,20.14,260500.0,15.7453,15.7531,15.6908,15.6986,260500.0
2011-08-17 09:40:00,20.15,20.15,20.12,20.12,170600.0,15.7064,15.7064,15.683,15.683,170600.0
2011-08-17 09:45:00,20.13,20.19,20.13,20.15,523400.0,15.6908,15.7375,15.6908,15.7064,523400.0
2011-08-17 09:50:00,20.15,20.2,20.14,20.19,157900.0,15.7064,15.7453,15.6986,15.7375,157900.0
2011-08-17 09:55:00,20.19,20.21,20.11,20.11,246400.0,15.7375,15.7531,15.6752,15.6752,246400.0
2011-08-17 10:00:00,20.11,20.13,20.04,20.04,230300.0,15.6752,15.6908,15.6206,15.6206,230300.0
2011-08-17 10:05:00,20.04,20.12,20.04,20.12,196800.0,15.6206,15.683,15.6206,15.683,196800.0
2011-08-17 10:10:00,20.11,20.15,20.11,20.15,199100.0,15.6752,15.7064,15.6752,15.7064,199100.0
2011-08-17 10:15:00,20.14,20.18,20.14,20.17,116400.0,15.6986,15.7297,15.6986,15.7219,116400.0
2011-08-17 10:20:00,20.18,20.19,20.14,20.16,238900.0,15.7297,15.7375,15.6986,15.7142,238900.0
2011-08-17 10:25:00,20.16,20.17,20.15,20.16,53000.0,15.7142,15.7219,15.7064,15.7142,53000.0
2011-08-17 10:30:00,20.15,20.16,20.11,20.14,150300.0,15.7064,15.7142,15.6752,15.6986,150300.0
2011-08-17 10:35:00,20.14,20.14,20.12,20.13,156400.0,15.6986,15.6986,15.683,15.6908,156400.0
2011-08-17 10:40:00,20.13,20.14,20.12,20.13,82900.0,15.6908,15.6986,15.683,15.6908,82900.0
2011-08-17 10:45:00,20.13,20.14,20.13,20.14,285200.0,15.6908,15.6986,15.6908,15.6986,285200.0
2011-08-17 10:50:00,20.14,20.14,20.09,20.09,122200.0,15.6986,15.6986,15.6596,15.6596,122200.0
2011-08-17 10:55:00,20.09,20.1,20.05,20.05,612700.0,15.6596,15.6674,15.6284,15.6284,612700.0
2011-08-17 11:00:00,20.05,20.06,20.0,20.03,399200.0,15.6284,15.6362,15.5894,15.6128,399200.0
2011-08-17 11:05:00,20.03,20.04,20.02,20.03,207400.0,15.6128,15.6206,15.605,15.6128,207400.0
2011-08-17 11:10:00,20.02,20.08,20.02,20.07,229800.0,15.605,15.6518,15.605,15.644,229800.0
2011-08-17 11:15:00,20.07,20.07,20.05,20.06,260800.0,15.644,15.644,15.6284,15.6362,260800.0
2011-08-17 11:20:00,20.05,20.09,20.05,20.08,220600.0,15.6284,15.6596,15.6284,15.6518,220600.0
2011-08-17 11:25:00,20.09,20.09,20.06,20.08,207400.0,15.6596,15.6596,15.6362,15.6518,207400.0
2011-08-17 11:30:00,20.08,20.09,20.07,20.08,233400.0,15.6518,15.6596,15.644,15.6518,233400.0
2011-08-17 11:35:00,20.08,20.1,20.07,20.08,350600.0,15.6518,15.6674,15.644,15.6518,350600.0
2011-08-17 11:40:00,20.08,20.09,20.02,20.03,242900.0,15.6518,15.6596,15.605,15.6128,242900.0
2011-08-17 11:45:00,20.04,20.05,20.03,20.03,217200.0,15.6206,15.6284,15.6128,15.6128,217200.0
2011-08-17 11:50:00,20.03,20.05,20.03,20.04,453100.0,15.6128,15.6284,15.6128,15.6206,453100.0
2011-08-17 11:55:00,20.03,20.04,19.94,19.97,270600.0,15.6128,15.6206,15.5427,15.5661,270600.0
2011-08-17 12:00:00,19.97,19.97,19.94,19.94,512600.0,15.5661,15.5661,15.5427,15.5427,512600.0
2011-08-17 12:05:00,19.95,19.95,19.85,19.86,302800.0,15.5505,15.5505,15.4725,15.4803,302800.0
2011-08-17 12:10:00,19.86,19.88,19.85,19.88,247400.0,15.4803,15.4959,15.4725,15.4959,247400.0
2011-08-17 12:15:00,19.88,19.9,19.88,19.88,85800.0,15.4959,15.5115,15.4959,15.4959,85800.0
2011-08-17 12:20:00,19.87,19.89,19.87,19.89,126900.0,15.4881,15.5037,15.4881,15.5037,126900.0
2011-08-17 12:25:00,19.89,19.9,19.88,19.89,217300.0,15.5037,15.5115,15.4959,15.5037,217300.0
2011-08-17 12:30:00,19.89,19.9,19.88,19.89,122100.0,15.5037,15.5115,15.4959,15.5037,122100.0
2011-08-17 12:35:00,19.89,19.91,19.88,19.89,105200.0,15.5037,15.5193,15.4959,15.5037,105200.0
2011-08-17 12:40:00,19.89,19.91,19.88,19.91,75900.0,15.5037,15.5193,15.4959,15.5193,75900.0
2011-08-17 12:45:00,19.91,19.91,19.88,19.9,191000.0,15.5193,15.5193,15.4959,15.5115,191000.0
2011-08-17 12:50:00,19.9,19.92,19.88,19.88,147800.0,15.5115,15.5271,15.4959,15.4959,147800.0
2011-08-17 12:55:00,19.87,19.89,19.87,19.89,428700.0,15.4881,15.5037,15.4881,15.5037,428700.0
2011-08-17 13:00:00,19.89,19.89,19.83,19.85,226000.0,15.5037,15.5037,15.4569,15.4725,226000.0
2011-08-17 13:05:00,19.85,19.87,19.83,19.85,257200.0,15.4725,15.4881,15.4569,15.4725,257200.0
2011-08-17 13:10:00,19.86,19.87,19.83,19.86,242500.0,15.4803,15.4881,15.4569,15.4803,242500.0
2011-08-17 13:15:00,19.86,19.88,19.85,19.88,137200.0,15.4803,15.4959,15.4725,15.4959,137200.0
2011-08-17 13:20:00,19.88,19.9,19.85,19.9,570200.0,15.4959,15.5115,15.4725,15.5115,570200.0
2011-08-17 13:25:00,19.89,19.94,19.86,19.89,540000.0,15.5037,15.5427,15.4803,15.5037,540000.0
2011-08-17 13:30:00,19.89,19.9,19.85,19.85,137100.0,15.5037,15.5115,15.4725,15.4725,137100.0
2011-08-17 13:35:00,19.85,19.88,19.84,19.88,148900.0,15.4725,15.4959,15.4647,15.4959,148900.0
2011-08-17 13:40:00,19.87,19.92,19.86,19.88,362000.0,15.4881,15.5271,15.4803,15.4959,362000.0
2011-08-17 13:45:00,19.88,19.9,19.88,19.88,114100.0,15.4959,15.5115,15.4959,15.4959,114100.0
2011-08-17 13:50:00,19.88,19.91,19.88,19.91,88300.0,15.4959,15.5193,15.4959,15.5193,88300.0
2011-08-17 13:55:00,19.91,19.92,19.89,19.9,358400.0,15.5193,15.5271,15.5037,15.5115,358400.0
2011-08-17 14:00:00,19.9,19.94,19.9,19.92,112600.0,15.5115,15.5427,15.5115,15.5271,112600.0
2011-08-17 14:05:00,19.92,19.92,19.9,19.91,53700.0,15.5271,15.5271,15.5115,15.5193,53700.0
2011-08-17 14:10:00,19.9,19.93,19.9,19.91,136900.0,15.5115,15.5349,15.5115,15.5193,136900.0
2011-08-17 14:15:00,19.91,19.93,19.9,19.93,219800.0,15.5193,15.5349,15.5115,15.5349,219800.0
2011-08-17 14:20:00,19.92,19.94,19.92,19.93,216700.0,15.5271,15.5427,15.5271,15.5349,216700.0
2011-08-17 14:25:00,19.93,19.94,19.89,19.91,191500.0,15.5349,15.5427,15.5037,15.5193,191500.0
2011-08-17 14:30:00,19.91,19.92,19.89,19.91,224700.0,15.5193,15.5271,15.5037,15.5193,224700.0
2011-08-17 14:35:00,19.9,19.92,19.9,19.91,542900.0,15.5115,15.5271,15.5115,15.5193,542900.0
2011-08-17 14:40:00,19.91,19.91,19.89,19.89,105900.0,15.5193,15.5193,15.5037,15.5037,105900.0
2011-08-17 14:45:00,19.89,19.9,19.85,19.89,174200.0,15.5037,15.5115,15.4725,15.5037,174200.0
2011-08-17 14:50:00,19.89,19.91,19.88,19.91,113000.0,15.5037,15.5193,15.4959,15.5193,113000.0
2011-08-17 14:55:00,19.91,19.94,19.91,19.93,164500.0,15.5193,15.5427,15.5193,15.5349,164500.0
2011-08-17 15:00:00,19.93,19.95,19.91,19.94,281000.0,15.5349,15.5505,15.5193,15.5427,281000.0
2011-08-17 15:05:00,19.94,19.97,19.93,19.97,216700.0,15.5427,15.5661,15.5349,15.5661,216700.0
2011-08-17 15:10:00,19.97,19.98,19.96,19.96,163300.0,15.5661,15.5738,15.5583,15.5583,163300.0
2011-08-17 15:15:00,19.96,20.01,19.96,20.01,523200.0,15.5583,15.5972,15.5583,15.5972,523200.0
2011-08-17 15:20:00,20.01,20.02,19.99,19.99,166100.0,15.5972,15.605,15.5816,15.5816,166100.0
2011-08-17 15:25:00,20.0,20.01,19.99,19.99,133700.0,15.5894,15.5972,15.5816,15.5816,133700.0
2011-08-17 15:30:00,20.0,20.0,19.99,19.99,214200.0,15.5894,15.5894,15.5816,15.5816,214200.0
2011-08-17 15:35:00,19.99,20.02,19.99,20.02,227000.0,15.5816,15.605,15.5816,15.605,227000.0
2011-08-17 15:40:00,20.01,20.04,20.0,20.02,239100.0,15.5972,15.6206,15.5894,15.605,239100.0
2011-08-17 15:45:00,20.02,20.06,20.02,20.05,329000.0,15.605,15.6362,15.605,15.6284,329000.0
2011-08-17 15:50:00,20.06,20.07,20.05,20.06,680600.0,15.6362,15.644,15.6284,15.6362,680600.0
2011-08-17 15:55:00,20.05,20.1,20.05,20.09,1080500.0,15.6284,15.6674,15.6284,15.6596,1080500.0
2011-08-18 09:30:00,19.47,19.58,19.42,19.49,347000.0,15.1763,15.2621,15.1373,15.1919,347000.0
2011-08-18 09:35:00,19.49,19.59,19.43,19.59,270200.0,15.1919,15.2699,15.1451,15.2699,270200.0
2011-08-18 09:40:00,19.59,19.68,19.57,19.65,220200.0,15.2699,15.34,15.2543,15.3166,220200.0
2011-08-18 09:45:00,19.65,19.72,19.61,19.64,408200.0,15.3166,15.3712,15.2854,15.3088,408200.0
2011-08-18 09:50:00,19.64,19.68,19.63,19.63,388900.0,15.3088,15.34,15.301,15.301,388900.0
2011-08-18 09:55:00,19.63,19.67,19.6,19.63,453400.0,15.301,15.3322,15.2777,15.301,453400.0
2011-08-18 10:00:00,19.63,19.63,19.4,19.44,1360700.0,15.301,15.301,15.1218,15.1529,1360700.0
2011-08-18 10:05:00,19.45,19.45,19.27,19.3,575500.0,15.1607,15.1607,15.0204,15.0438,575500.0
2011-08-18 10:10:00,19.3,19.33,19.26,19.32,509200.0,15.0438,15.0672,15.0126,15.0594,509200.0
2011-08-18 10:15:00,19.32,19.45,19.32,19.41,355400.0,15.0594,15.1607,15.0594,15.1296,355400.0
2011-08-18 10:20:00,19.41,19.52,19.39,19.52,458200.0,15.1296,15.2153,15.114,15.2153,458200.0
2011-08-18 10:25:00,19.52,19.56,19.5,19.53,228800.0,15.2153,15.2465,15.1997,15.2231,228800.0
2011-08-18 10:30:00,19.53,19.54,19.44,19.49,262500.0,15.2231,15.2309,15.1529,15.1919,262500.0
2011-08-18 10:35:00,19.48,19.52,19.46,19.5,241600.0,15.1841,15.2153,15.1685,15.1997,241600.0
2011-08-18 10:40:00,19.5,19.5,19.41,19.44,252000.0,15.1997,15.1997,15.1296,15.1529,252000.0
2011-08-18 10:45:00,19.43,19.47,19.38,19.47,201500.0,15.1451,15.1763,15.1062,15.1763,201500.0
2011-08-18 10:50:00,19.47,19.54,19.47,19.51,157700.0,15.1763,15.2309,15.1763,15.2075,157700.0
2011-08-18 10:55:00,19.51,19.6,19.49,19.57,260900.0,15.2075,15.2777,15.1919,15.2543,260900.0
2011-08-18 11:00:00,19.57,19.58,19.52,19.55,585200.0,15.2543,15.2621,15.2153,15.2387,585200.0
2011-08-18 11:05:00,19.55,19.58,19.46,19.47,746200.0,15.2387,15.2621,15.1685,15.1763,746200.0
2011-08-18 11:10:00,19.47,19.55,19.46,19.51,215900.0,15.1763,15.2387,15.1685,15.2075,215900.0
2011-08-18 11:15:00,19.51,19.52,19.47,19.5,401600.0,15.2075,15.2153,15.1763,15.1997,401600.0
2011-08-18 11:20:00,19.51,19.56,19.5,19.53,133800.0,15.2075,15.2465,15.1997,15.2231,133800.0
2011-08-18 11:25:00,19.54,19.55,19.49,19.5,164800.0,15.2309,15.2387,15.1919,15.1997,164800.0
2011-08-18 11:30:00,19.5,19.58,19.48,19.52,277700.0,15.1997,15.2621,15.1841,15.2153,277700.0
2011-08-18 11:35:00,19.53,19.62,19.52,19.59,215300.0,15.2231,15.2932,15.2153,15.2699,215300.0
2011-08-18 11:40:00,19.59,19.6,19.54,19.57,105200.0,15.2699,15.2777,15.2309,15.2543,105200.0
2011-08-18 11:45:00,19.57,19.62,19.57,19.6,211500.0,15.2543,15.2932,15.2543,15.2777,211500.0
2011-08-18 11:50:00,19.61,19.61,19.58,19.59,142900.0,15.2854,15.2854,15.2621,15.2699,142900.0
2011-08-18 11:55:00,19.58,19.63,19.58,19.62,92600.0,15.2621,15.301,15.2621,15.2932,92600.0
2011-08-18 12:00:00,19.62,19.63,19.57,19.61,533400.0,15.2932,15.301,15.2543,15.2854,533400.0
2011-08-18 12:05:00,19.61,19.64,19.59,19.63,152500.0,15.2854,15.3088,15.2699,15.301,152500.0
2011-08-18 12:10:00,19.63,19.69,19.6,19.68,231500.0,15.301,15.3478,15.2777,15.34,231500.0
2011-08-18 12:15:00,19.68,19.72,19.68,19.71,178600.0,15.34,15.3712,15.34,15.3634,178600.0
2011-08-18 12:20:00,19.72,19.73,19.69,19.71,200400.0,15.3712,15.379,15.3478,15.3634,200400.0
2011-08-18 12:25:00,19.71,19.73,19.7,19.73,176200.0,15.3634,15.379,15.3556,15.379,176200.0
2011-08-18 12:30:00,19.72,19.73,19.7,19.71,356200.0,15.3712,15.379,15.3556,15.3634,356200.0
2011-08-18 12:35:00,19.71,19.71,19.67,19.68,143800.0,15.3634,15.3634,15.3322,15.34,143800.0
2011-08-18 12:40:00,19.67,19.69,19.66,19.68,114300.0,15.3322,15.3478,15.3244,15.34,114300.0
2011-08-18 12:45:00,19.67,19.68,19.64,19.65,233500.0,15.3322,15.34,15.3088,15.3166,233500.0
2011-08-18 12:50:00,19.65,19.66,19.64,19.65,125300.0,15.3166,15.3244,15.3088,15.3166,125300.0
2011-08-18 12:55:00,19.66,19.66,19.65,19.66,50400.0,15.3244,15.3244,15.3166,15.3244,50400.0
2011-08-18 13:00:00,19.65,19.68,19.64,19.66,221300.0,15.3166,15.34,15.3088,15.3244,221300.0
2011-08-18 13:05:00,19.66,19.66,19.63,19.64,421500.0,15.3244,15.3244,15.301,15.3088,421500.0
2011-08-18 13:10:00,19.65,19.65,19.64,19.64,146300.0,15.3166,15.3166,15.3088,15.3088,146300.0
2011-08-18 13:15:00,19.64,19.65,19.6,19.62,492100.0,15.3088,15.3166,15.2777,15.2932,492100.0
2011-08-18 13:20:00,19.63,19.63,19.61,19.61,71200.0,15.301,15.301,15.2854,15.2854,71200.0
2011-08-18 13:25:00,19.62,19.62,19.6,19.6,77100.0,15.2932,15.2932,15.2777,15.2777,77100.0
2011-08-18 13:30:00,19.6,19.61,19.55,19.55,209100.0,15.2777,15.2854,15.2387,15.2387,209100.0
2011-08-18 13:35:00,19.55,19.57,19.51,19.52,260500.0,15.2387,15.2543,15.2075,15.2153,260500.0
2011-08-18 13:40:00,19.52,19.54,19.51,19.54,96200.0,15.2153,15.2309,15.2075,15.2309,96200.0
2011-08-18 13:45:00,19.53,19.55,19.52,19.55,203500.0,15.2231,15.2387,15.2153,15.2387,203500.0
2011-08-18 13:50:00,19.54,19.55,19.53,19.54,264600.0,15.2309,15.2387,15.2231,15.2309,264600.0
2011-08-18 13:55:00,19.54,19.54,19.52,19.54,321700.0,15.2309,15.2309,15.2153,15.2309,321700.0
2011-08-18 14:00:00,19.54,19.64,19.53,19.61,416800.0,15.2309,15.3088,15.2231,15.2854,416800.0
2011-08-18 14:05:00,19.61,19.61,19.55,19.55,159000.0,15.2854,15.2854,15.2387,15.2387,159000.0
2011-08-18 14:10:00,19.55,19.56,19.48,19.49,255600.0,15.2387,15.2465,15.1841,15.1919,255600.0
2011-08-18 14:15:00,19.5,19.58,19.5,19.58,164400.0,15.1997,15.2621,15.1997,15.2621,164400.0
2011-08-18 14:20:00,19.58,19.65,19.58,19.65,143700.0,15.2621,15.3166,15.2621,15.3166,143700.0
2011-08-18 14:25:00,19.65,19.65,19.58,19.59,107900.0,15.3166,15.3166,15.2621,15.2699,107900.0
2011-08-18 14:30:00,19.59,19.61,19.56,19.6,345600.0,15.2699,15.2854,15.2465,15.2777,345600.0
2011-08-18 14:35:00,19.6,19.64,19.59,19.6,201000.0,15.2777,15.3088,15.2699,15.2777,201000.0
2011-08-18 14:40:00,19.6,19.6,19.51,19.52,187900.0,15.2777,15.2777,15.2075,15.2153,187900.0
2011-08-18 14:45:00,19.51,19.53,19.48,19.5,171400.0,15.2075,15.2231,15.1841,15.1997,171400.0
2011-08-18 14:50:00,19.51,19.51,19.45,19.48,264200.0,15.2075,15.2075,15.1607,15.1841,264200.0
2011-08-18 14:55:00,19.47,19.51,19.47,19.49,392000.0,15.1763,15.2075,15.1763,15.1919,392000.0
2011-08-18 15:00:00,19.49,19.49,19.42,19.43,554100.0,15.1919,15.1919,15.1373,15.1451,554100.0
2011-08-18 15:05:00,19.42,19.47,19.42,19.45,262500.0,15.1373,15.1763,15.1373,15.1607,262500.0
2011-08-18 15:10:00,19.45,19.5,19.44,19.49,327400.0,15.1607,15.1997,15.1529,15.1919,327400.0
2011-08-18 15:15:00,19.48,19.49,19.43,19.44,278800.0,15.1841,15.1919,15.1451,15.1529,278800.0
2011-08-18 15:20:00,19.44,19.44,19.4,19.41,1245000.0,15.1529,15.1529,15.1218,15.1296,1245000.0
2011-08-18 15:25:00,19.41,19.44,19.38,19.43,600000.0,15.1296,15.1529,15.1062,15.1451,600000.0
2011-08-18 15:30:00,19.43,19.46,19.42,19.46,454400.0,15.1451,15.1685,15.1373,15.1685,454400.0
2011-08-18 15:35:00,19.47,19.48,19.45,19.48,443600.0,15.1763,15.1841,15.1607,15.1841,443600.0
2011-08-18 15:40:00,19.47,19.48,19.42,19.45,614000.0,15.1763,15.1841,15.1373,15.1607,614000.0
2011-08-18 15:45:00,19.44,19.51,19.42,19.51,926600.0,15.1529,15.2075,15.1373,15.2075,926600.0
2011-08-18 15:50:00,19.5,19.64,19.5,19.64,662000.0,15.1997,15.3088,15.1997,15.3088,662000.0
2011-08-18 15:55:00,19.63,19.64,19.58,19.6,1188600.0,15.301,15.3088,15.2621,15.2777,1188600.0
2011-08-19 09:30:00,19.3,19.49,19.26,19.44,1227700.0,15.0438,15.1919,15.0126,15.1529,1227700.0
2011-08-19 09:35:00,19.45,19.58,19.43,19.56,162100.0,15.1607,15.2621,15.1451,15.2465,162100.0
2011-08-19 09:40:00,19.57,19.58,19.47,19.49,119900.0,15.2543,15.2621,15.1763,15.1919,119900.0
2011-08-19 09:45:00,19.48,19.49,19.42,19.48,319400.0,15.1841,15.1919,15.1373,15.1841,319400.0
2011-08-19 09:50:00,19.48,19.56,19.47,19.55,171300.0,15.1841,15.2465,15.1763,15.2387,171300.0
2011-08-19 09:55:00,19.55,19.67,19.55,19.65,159900.0,15.2387,15.3322,15.2387,15.3166,159900.0
2011-08-19 10:00:00,19.65,19.74,19.64,19.71,244600.0,15.3166,15.3868,15.3088,15.3634,244600.0
2011-08-19 10:05:00,19.7,19.73,19.6,19.68,283700.0,15.3556,15.379,15.2777,15.34,283700.0
2011-08-19 10:10:00,19.68,19.73,19.66,19.68,309100.0,15.34,15.379,15.3244,15.34,309100.0
2011-08-19 10:15:00,19.68,19.79,19.67,19.77,300700.0,15.34,15.4257,15.3322,15.4102,300700.0
2011-08-19 10:20:00,19.76,19.82,19.75,19.79,310700.0,15.4024,15.4491,15.3946,15.4257,310700.0
2011-08-19 10:25:00,19.8,19.96,19.79,19.94,350200.0,15.4335,15.5583,15.4257,15.5427,350200.0
2011-08-19 10:30:00,19.93,19.96,19.83,19.84,244200.0,15.5349,15.5583,15.4569,15.4647,244200.0
2011-08-19 10:35:00,19.84,19.84,19.75,19.77,200100.0,15.4647,15.4647,15.3946,15.4102,200100.0
2011-08-19 10:40:00,19.77,19.83,19.76,19.81,213700.0,15.4102,15.4569,15.4024,15.4413,213700.0
2011-08-19 10:45:00,19.8,19.81,19.75,19.8,495600.0,15.4335,15.4413,15.3946,15.4335,495600.0
2011-08-19 10:50:00,19.81,19.82,19.78,19.82,139200.0,15.4413,15.4491,15.418,15.4491,139200.0
2011-08-19 10:55:00,19.82,19.85,19.77,19.77,111000.0,15.4491,15.4725,15.4102,15.4102,111000.0
2011-08-19 11:00:00,19.77,19.79,19.76,19.78,302300.0,15.4102,15.4257,15.4024,15.418,302300.0
2011-08-19 11:05:00,19.78,19.78,19.69,19.7,273100.0,15.418,15.418,15.3478,15.3556,273100.0
2011-08-19 11:10:00,19.69,19.71,19.64,19.65,221800.0,15.3478,15.3634,15.3088,15.3166,221800.0
2011-08-19 11:15:00,19.64,19.65,19.62,19.63,211500.0,15.3088,15.3166,15.2932,15.301,211500.0
2011-08-19 11:20:00,19.62,19.68,19.62,19.67,185300.0,15.2932,15.34,15.2932,15.3322,185300.0
2011-08-19 11:25:00,19.67,19.68,19.63,19.63,68900.0,15.3322,15.34,15.301,15.301,68900.0
2011-08-19 11:30:00,19.63,19.67,19.63,19.64,125300.0,15.301,15.3322,15.301,15.3088,125300.0
2011-08-19 11:35:00,19.64,19.65,19.6,19.65,283400.0,15.3088,15.3166,15.2777,15.3166,283400.0
2011-08-19 11:40:00,19.64,19.76,19.64,19.75,259500.0,15.3088,15.4024,15.3088,15.3946,259500.0
2011-08-19 11:45:00,19.75,19.75,19.64,19.66,119000.0,15.3946,15.3946,15.3088,15.3244,119000.0
2011-08-19 11:50:00,19.66,19.76,19.65,19.74,61500.0,15.3244,15.4024,15.3166,15.3868,61500.0
2011-08-19 11:55:00,19.74,19.75,19.69,19.73,149900.0,15.3868,15.3946,15.3478,15.379,149900.0
2011-08-19 12:00:00,19.73,19.74,19.67,19.68,85800.0,15.379,15.3868,15.3322,15.34,85800.0
2011-08-19 12:05:00,19.68,19.71,19.66,19.66,78300.0,15.34,15.3634,15.3244,15.3244,78300.0
2011-08-19 12:10:00,19.66,19.67,19.63,19.65,47200.0,15.3244,15.3322,15.301,15.3166,47200.0
2011-08-19 12:15:00,19.65,19.65,19.64,19.65,52800.0,15.3166,15.3166,15.3088,15.3166,52800.0
2011-08-19 12:20:00,19.64,19.65,19.59,19.6,75600.0,15.3088,15.3166,15.2699,15.2777,75600.0
2011-08-19 12:25:00,19.6,19.63,19.6,19.63,50900.0,15.2777,15.301,15.2777,15.301,50900.0
2011-08-19 12:30:00,19.63,19.65,19.6,19.62,106900.0,15.301,15.3166,15.2777,15.2932,106900.0
2011-08-19 12:35:00,19.63,19.66,19.6,19.6,64100.0,15.301,15.3244,15.2777,15.2777,64100.0
2011-08-19 12:40:00,19.61,19.64,19.6,19.63,51600.0,15.2854,15.3088,15.2777,15.301,51600.0
2011-08-19 12:45:00,19.63,19.68,19.62,19.67,84200.0,15.301,15.34,15.2932,15.3322,84200.0
2011-08-19 12:50:00,19.67,19.67,19.64,19.67,85300.0,15.3322,15.3322,15.3088,15.3322,85300.0
2011-08-19 12:55:00,19.66,19.67,19.64,19.64,91900.0,15.3244,15.3322,15.3088,15.3088,91900.0
2011-08-19 13:00:00,19.64,19.65,19.63,19.64,204200.0,15.3088,15.3166,15.301,15.3088,204200.0
2011-08-19 13:05:00,19.64,19.68,19.62,19.68,86600.0,15.3088,15.34,15.2932,15.34,86600.0
2011-08-19 13:10:00,19.67,19.7,19.67,19.68,83200.0,15.3322,15.3556,15.3322,15.34,83200.0
2011-08-19 13:15:00,19.68,19.71,19.67,19.71,93200.0,15.34,15.3634,15.3322,15.3634,93200.0
2011-08-19 13:20:00,19.7,19.71,19.68,19.68,79400.0,15.3556,15.3634,15.34,15.34,79400.0
2011-08-19 13:25:00,19.68,19.7,19.68,19.7,48600.0,15.34,15.3556,15.34,15.3556,48600.0
2011-08-19 13:30:00,19.69,19.7,19.65,19.66,350200.0,15.3478,15.3556,15.3166,15.3244,350200.0
2011-08-19 13:35:00,19.66,19.68,19.65,19.65,148500.0,15.3244,15.34,15.3166,15.3166,148500.0
2011-08-19 13:40:00,19.65,19.66,19.63,19.63,248600.0,15.3166,15.3244,15.301,15.301,248600.0
2011-08-19 13:45:00,19.63,19.67,19.62,19.66,155300.0,15.301,15.3322,15.2932,15.3244,155300.0
2011-08-19 13:50:00,19.66,19.67,19.63,19.65,139300.0,15.3244,15.3322,15.301,15.3166,139300.0
2011-08-19 13:55:00,19.65,19.7,19.64,19.67,215800.0,15.3166,15.3556,15.3088,15.3322,215800.0
2011-08-19 14:00:00,19.68,19.7,19.63,19.63,156100.0,15.34,15.3556,15.301,15.301,156100.0
2011-08-19 14:05:00,19.64,19.64,19.56,19.61,161700.0,15.3088,15.3088,15.2465,15.2854,161700.0
2011-08-19 14:10:00,19.6,19.61,19.55,19.57,270900.0,15.2777,15.2854,15.2387,15.2543,270900.0
2011-08-19 14:15:00,19.58,19.58,19.5,19.51,150600.0,15.2621,15.2621,15.1997,15.2075,150600.0
2011-08-19 14:20:00,19.51,19.52,19.44,19.47,168600.0,15.2075,15.2153,15.1529,15.1763,168600.0
2011-08-19 14:25:00,19.47,19.49,19.46,19.46,133200.0,15.1763,15.1919,15.1685,15.1685,133200.0
2011-08-19 14:30:00,19.47,19.48,19.43,19.44,170200.0,15.1763,15.1841,15.1451,15.1529,170200.0
2011-08-19 14:35:00,19.44,19.51,19.43,19.51,256900.0,15.1529,15.2075,15.1451,15.2075,256900.0
2011-08-19 14:40:00,19.51,19.57,19.49,19.56,117600.0,15.2075,15.2543,15.1919,15.2465,117600.0
2011-08-19 14:45:00,19.56,19.56,19.48,19.49,187600.0,15.2465,15.2465,15.1841,15.1919,187600.0
2011-08-19 14:50:00,19.5,19.51,19.43,19.47,342100.0,15.1997,15.2075,15.1451,15.1763,342100.0
2011-08-19 14:55:00,19.47,19.5,19.47,19.48,94400.0,15.1763,15.1997,15.1763,15.1841,94400.0
2011-08-19 15:00:00,19.48,19.49,19.44,19.47,220900.0,15.1841,15.1919,15.1529,15.1763,220900.0
2011-08-19 15:05:00,19.47,19.5,19.4,19.43,104900.0,15.1763,15.1997,15.1218,15.1451,104900.0
2011-08-19 15:10:00,19.43,19.46,19.4,19.41,145200.0,15.1451,15.1685,15.1218,15.1296,145200.0
2011-08-19 15:15:00,19.41,19.41,19.36,19.39,631700.0,15.1296,15.1296,15.0906,15.114,631700.0
2011-08-19 15:20:00,19.4,19.49,19.39,19.45,240400.0,15.1218,15.1919,15.114,15.1607,240400.0
2011-08-19 15:25:00,19.45,19.48,19.41,19.45,251300.0,15.1607,15.1841,15.1296,15.1607,251300.0
2011-08-19 15:30:00,19.46,19.46,19.38,19.38,306600.0,15.1685,15.1685,15.1062,15.1062,306600.0
2011-08-19 15:35:00,19.38,19.4,19.34,19.39,250100.0,15.1062,15.1218,15.075,15.114,250100.0
2011-08-19 15:40:00,19.39,19.41,19.35,19.39,386800.0,15.114,15.1296,15.0828,15.114,386800.0
2011-08-19 15:45:00,19.39,19.41,19.36,19.39,343100.0,15.114,15.1296,15.0906,15.114,343100.0
2011-08-19 15:50:00,19.39,19.44,19.37,19.38,529900.0,15.114,15.1529,15.0984,15.1062,529900.0
2011-08-19 15:55:00,19.39,19.39,19.28,19.33,813800.0,15.114,15.114,15.0282,15.0672,813800.0
2011-08-22 09:30:00,19.95,19.95,19.68,19.74,349300.0,15.5505,15.5505,15.34,15.3868,349300.0
2011-08-22 09:35:00,19.75,19.83,19.72,19.78,292900.0,15.3946,15.4569,15.3712,15.418,292900.0
2011-08-22 09:40:00,19.79,19.85,19.73,19.8,149700.0,15.4257,15.4725,15.379,15.4335,149700.0
2011-08-22 09:45:00,19.79,19.92,19.75,19.91,201100.0,15.4257,15.5271,15.3946,15.5193,201100.0
2011-08-22 09:50:00,19.92,19.92,19.84,19.86,131800.0,15.5271,15.5271,15.4647,15.4803,131800.0
2011-08-22 09:55:00,19.86,19.9,19.81,19.86,94700.0,15.4803,15.5115,15.4413,15.4803,94700.0
2011-08-22 10:00:00,19.86,19.91,19.83,19.84,155900.0,15.4803,15.5193,15.4569,15.4647,155900.0
2011-08-22 10:05:00,19.84,19.84,19.77,19.78,123600.0,15.4647,15.4647,15.4102,15.418,123600.0
2011-08-22 10:10:00,19.77,19.82,19.73,19.82,125500.0,15.4102,15.4491,15.379,15.4491,125500.0
2011-08-22 10:15:00,19.82,19.91,19.8,19.9,178300.0,15.4491,15.5193,15.4335,15.5115,178300.0
2011-08-22 10:20:00,19.9,19.92,19.86,19.87,116800.0,15.5115,15.5271,15.4803,15.4881,116800.0
2011-08-22 10:25:00,19.87,19.94,19.86,19.87,176900.0,15.4881,15.5427,15.4803,15.4881,176900.0
2011-08-22 10:30:00,19.87,19.93,19.83,19.85,103300.0,15.4881,15.5349,15.4569,15.4725,103300.0
2011-08-22 10:35:00,19.86,19.86,19.78,19.82,91900.0,15.4803,15.4803,15.418,15.4491,91900.0
2011-08-22 10:40:00,19.81,19.81,19.75,19.75,149400.0,15.4413,15.4413,15.3946,15.3946,149400.0
2011-08-22 10:45:00,19.75,19.84,19.75,19.79,51400.0,15.3946,15.4647,15.3946,15.4257,51400.0
2011-08-22 10:50:00,19.79,19.83,19.66,19.66,123900.0,15.4257,15.4569,15.3244,15.3244,123900.0
2011-08-22 10:55:00,19.67,19.7,19.61,19.63,109800.0,15.3322,15.3556,15.2854,15.301,109800.0
2011-08-22 11:00:00,19.63,19.68,19.61,19.64,281900.0,15.301,15.34,15.2854,15.3088,281900.0
2011-08-22 11:05:00,19.64,19.65,19.57,19.6,168300.0,15.3088,15.3166,15.2543,15.2777,168300.0
2011-08-22 11:10:00,19.6,19.61,19.52,19.56,182000.0,15.2777,15.2854,15.2153,15.2465,182000.0
2011-08-22 11:15:00,19.58,19.61,19.52,19.53,133500.0,15.2621,15.2854,15.2153,15.2231,133500.0
2011-08-22 11:20:00,19.54,19.54,19.47,19.5,105200.0,15.2309,15.2309,15.1763,15.1997,105200.0
2011-08-22 11:25:00,19.49,19.54,19.48,19.54,186200.0,15.1919,15.2309,15.1841,15.2309,186200.0
2011-08-22 11:30:00,19.54,19.57,19.52,19.53,114900.0,15.2309,15.2543,15.2153,15.2231,114900.0
2011-08-22 11:35:00,19.52,19.54,19.47,19.54,250000.0,15.2153,15.2309,15.1763,15.2309,250000.0
2011-08-22 11:40:00,19.54,19.55,19.5,19.51,288000.0,15.2309,15.2387,15.1997,15.2075,288000.0
2011-08-22 11:45:00,19.51,19.59,19.51,19.57,178100.0,15.2075,15.2699,15.2075,15.2543,178100.0
2011-08-22 11:50:00,19.58,19.58,19.49,19.52,124300.0,15.2621,15.2621,15.1919,15.2153,124300.0
2011-08-22 11:55:00,19.51,19.51,19.48,19.51,137000.0,15.2075,15.2075,15.1841,15.2075,137000.0
2011-08-22 12:00:00,19.52,19.53,19.5,19.51,60700.0,15.2153,15.2231,15.1997,15.2075,60700.0
2011-08-22 12:05:00,19.5,19.57,19.5,19.57,158500.0,15.1997,15.2543,15.1997,15.2543,158500.0
2011-08-22 12:10:00,19.56,19.6,19.54,19.58,106100.0,15.2465,15.2777,15.2309,15.2621,106100.0
2011-08-22 12:15:00,19.58,19.6,19.54,19.59,109000.0,15.2621,15.2777,15.2309,15.2699,109000.0
2011-08-22 12:20:00,19.59,19.63,19.54,19.54,190200.0,15.2699,15.301,15.2309,15.2309,190200.0
2011-08-22 12:25:00,19.54,19.58,19.53,19.54,73900.0,15.2309,15.2621,15.2231,15.2309,73900.0
2011-08-22 12:30:00,19.55,19.6,19.53,19.54,142600.0,15.2387,15.2777,15.2231,15.2309,142600.0
2011-08-22 12:35:00,19.55,19.59,19.55,19.58,120700.0,15.2387,15.2699,15.2387,15.2621,120700.0
2011-08-22 12:40:00,19.58,19.63,19.55,19.62,184300.0,15.2621,15.301,15.2387,15.2932,184300.0
2011-08-22 12:45:00,19.61,19.71,19.6,19.69,177400.0,15.2854,15.3634,15.2777,15.3478,177400.0
2011-08-22 12:50:00,19.69,19.69,19.62,19.69,194700.0,15.3478,15.3478,15.2932,15.3478,194700.0
2011-08-22 12:55:00,19.69,19.77,19.69,19.77,340400.0,15.3478,15.4102,15.3478,15.4102,340400.0
2011-08-22 13:00:00,19.76,19.8,19.75,19.8,202700.0,15.4024,15.4335,15.3946,15.4335,202700.0
2011-08-22 13:05:00,19.8,19.8,19.77,19.77,84900.0,15.4335,15.4335,15.4102,15.4102,84900.0
2011-08-22 13:10:00,19.77,19.78,19.74,19.74,135100.0,15.4102,15.418,15.3868,15.3868,135100.0
2011-08-22 13:15:00,19.73,19.78,19.73,19.77,115700.0,15.379,15.418,15.379,15.4102,115700.0
2011-08-22 13:20:00,19.78,19.81,19.76,19.76,117500.0,15.418,15.4413,15.4024,15.4024,117500.0
2011-08-22 13:25:00,19.76,19.78,19.72,19.73,133300.0,15.4024,15.418,15.3712,15.379,133300.0
2011-08-22 13:30:00,19.73,19.77,19.68,19.69,125400.0,15.379,15.4102,15.34,15.3478,125400.0
2011-08-22 13:35:00,19.68,19.72,19.65,19.69,202900.0,15.34,15.3712,15.3166,15.3478,202900.0
2011-08-22 13:40:00,19.69,19.71,19.64,19.64,158000.0,15.3478,15.3634,15.3088,15.3088,158000.0
2011-08-22 13:45:00,19.65,19.65,19.61,19.63,107600.0,15.3166,15.3166,15.2854,15.301,107600.0
2011-08-22 13:50:00,19.63,19.64,19.59,19.63,183500.0,15.301,15.3088,15.2699,15.301,183500.0
2011-08-22 13:55:00,19.63,19.67,19.63,19.65,253200.0,15.301,15.3322,15.301,15.3166,253200.0
2011-08-22 14:00:00,19.65,19.7,19.63,19.66,138700.0,15.3166,15.3556,15.301,15.3244,138700.0
2011-08-22 14:05:00,19.65,19.71,19.65,19.68,91700.0,15.3166,15.3634,15.3166,15.34,91700.0
2011-08-22 14:10:00,19.68,19.72,19.67,19.7,89500.0,15.34,15.3712,15.3322,15.3556,89500.0
2011-08-22 14:15:00,19.7,19.76,19.64,19.65,229400.0,15.3556,15.4024,15.3088,15.3166,229400.0
2011-08-22 14:20:00,19.66,19.72,19.66,19.67,91100.0,15.3244,15.3712,15.3244,15.3322,91100.0
2011-08-22 14:25:00,19.68,19.7,19.65,19.67,79900.0,15.34,15.3556,15.3166,15.3322,79900.0
2011-08-22 14:30:00,19.67,19.67,19.63,19.65,106400.0,15.3322,15.3322,15.301,15.3166,106400.0
2011-08-22 14:35:00,19.64,19.66,19.59,19.6,112600.0,15.3088,15.3244,15.2699,15.2777,112600.0
2011-08-22 14:40:00,19.6,19.63,19.58,19.61,101700.0,15.2777,15.301,15.2621,15.2854,101700.0
2011-08-22 14:45:00,19.61,19.63,19.59,19.59,123000.0,15.2854,15.301,15.2699,15.2699,123000.0
2011-08-22 14:50:00,19.59,19.6,19.54,19.55,150100.0,15.2699,15.2777,15.2309,15.2387,150100.0
2011-08-22 14:55:00,19.55,19.57,19.53,19.53,82300.0,15.2387,15.2543,15.2231,15.2231,82300.0
2011-08-22 15:00:00,19.54,19.56,19.53,19.55,142100.0,15.2309,15.2465,15.2231,15.2387,142100.0
2011-08-22 15:05:00,19.55,19.61,19.55,19.57,123700.0,15.2387,15.2854,15.2387,15.2543,123700.0
2011-08-22 15:10:00,19.57,19.61,19.57,19.6,170700.0,15.2543,15.2854,15.2543,15.2777,170700.0
2011-08-22 15:15:00,19.6,19.61,19.58,19.59,496600.0,15.2777,15.2854,15.2621,15.2699,496600.0
2011-08-22 15:20:00,19.58,19.65,19.58,19.64,187000.0,15.2621,15.3166,15.2621,15.3088,187000.0
2011-08-22 15:25:00,19.64,19.66,19.6,19.64,143000.0,15.3088,15.3244,15.2777,15.3088,143000.0
2011-08-22 15:30:00,19.64,19.67,19.62,19.62,209900.0,15.3088,15.3322,15.2932,15.2932,209900.0
2011-08-22 15:35:00,19.62,19.64,19.59,19.59,244800.0,15.2932,15.3088,15.2699,15.2699,244800.0
2011-08-22 15:40:00,19.6,19.64,19.58,19.63,207100.0,15.2777,15.3088,15.2621,15.301,207100.0
2011-08-22 15:45:00,19.64,19.65,19.55,19.57,381800.0,15.3088,15.3166,15.2387,15.2543,381800.0
2011-08-22 15:50:00,19.57,19.59,19.51,19.53,391100.0,15.2543,15.2699,15.2075,15.2231,391100.0
2011-08-22 15:55:00,19.54,19.56,19.52,19.53,383900.0,15.2309,15.2465,15.2153,15.2231,383900.0
2011-08-23 09:30:00,19.59,19.65,19.56,19.62,306100.0,15.2699,15.3166,15.2465,15.2932,306100.0
2011-08-23 09:35:00,19.61,19.67,19.53,19.53,133100.0,15.2854,15.3322,15.2231,15.2231,133100.0
2011-08-23 09:40:00,19.53,19.63,19.5,19.52,233200.0,15.2231,15.301,15.1997,15.2153,233200.0
2011-08-23 09:45:00,19.51,19.61,19.49,19.6,250500.0,15.2075,15.2854,15.1919,15.2777,250500.0
2011-08-23 09:50:00,19.6,19.6,19.53,19.53,106800.0,15.2777,15.2777,15.2231,15.2231,106800.0
2011-08-23 09:55:00,19.54,19.66,19.54,19.58,176700.0,15.2309,15.3244,15.2309,15.2621,176700.0
2011-08-23 10:00:00,19.57,19.75,19.56,19.67,265700.0,15.2543,15.3946,15.2465,15.3322,265700.0
2011-08-23 10:05:00,19.67,19.84,19.65,19.83,287700.0,15.3322,15.4647,15.3166,15.4569,287700.0
2011-08-23 10:10:00,19.83,19.9,19.81,19.85,294900.0,15.4569,15.5115,15.4413,15.4725,294900.0
2011-08-23 10:15:00,19.85,19.86,19.82,19.86,163500.0,15.4725,15.4803,15.4491,15.4803,163500.0
2011-08-23 10:20:00,19.85,19.91,19.84,19.89,241900.0,15.4725,15.5193,15.4647,15.5037,241900.0
2011-08-23 10:25:00,19.9,19.92,19.86,19.86,184100.0,15.5115,15.5271,15.4803,15.4803,184100.0
2011-08-23 10:30:00,19.86,19.87,19.77,19.77,183400.0,15.4803,15.4881,15.4102,15.4102,183400.0
2011-08-23 10:35:00,19.78,19.83,19.77,19.82,129900.0,15.418,15.4569,15.4102,15.4491,129900.0
2011-08-23 10:40:00,19.83,19.88,19.82,19.85,159100.0,15.4569,15.4959,15.4491,15.4725,159100.0
2011-08-23 10:45:00,19.85,19.87,19.83,19.85,142600.0,15.4725,15.4881,15.4569,15.4725,142600.0
2011-08-23 10:50:00,19.85,19.88,19.8,19.81,122000.0,15.4725,15.4959,15.4335,15.4413,122000.0
2011-08-23 10:55:00,19.81,19.85,19.77,19.78,123600.0,15.4413,15.4725,15.4102,15.418,123600.0
2011-08-23 11:00:00,19.78,19.83,19.77,19.8,113000.0,15.418,15.4569,15.4102,15.4335,113000.0
2011-08-23 11:05:00,19.79,19.81,19.75,19.8,74900.0,15.4257,15.4413,15.3946,15.4335,74900.0
2011-08-23 11:10:00,19.8,19.83,19.78,19.82,98600.0,15.4335,15.4569,15.418,15.4491,98600.0
2011-08-23 11:15:00,19.82,19.85,19.8,19.8,129600.0,15.4491,15.4725,15.4335,15.4335,129600.0
2011-08-23 11:20:00,19.8,19.82,19.77,19.79,125500.0,15.4335,15.4491,15.4102,15.4257,125500.0
2011-08-23 11:25:00,19.79,19.85,19.78,19.85,142000.0,15.4257,15.4725,15.418,15.4725,142000.0
2011-08-23 11:30:00,19.86,19.89,19.85,19.86,91700.0,15.4803,15.5037,15.4725,15.4803,91700.0
2011-08-23 11:35:00,19.85,19.92,19.85,19.9,83500.0,15.4725,15.5271,15.4725,15.5115,83500.0
2011-08-23 11:40:00,19.91,19.95,19.9,19.94,105500.0,15.5193,15.5505,15.5115,15.5427,105500.0
2011-08-23 11:45:00,19.94,19.98,19.94,19.96,104100.0,15.5427,15.5738,15.5427,15.5583,104100.0
2011-08-23 11:50:00,19.96,20.0,19.96,19.98,118800.0,15.5583,15.5894,15.5583,15.5738,118800.0
2011-08-23 11:55:00,19.98,20.0,19.97,19.99,116200.0,15.5738,15.5894,15.5661,15.5816,116200.0
2011-08-23 12:00:00,19.99,20.0,19.97,19.97,92100.0,15.5816,15.5894,15.5661,15.5661,92100.0
2011-08-23 12:05:00,19.98,19.99,19.97,19.99,70200.0,15.5738,15.5816,15.5661,15.5816,70200.0
2011-08-23 12:10:00,19.99,20.0,19.96,19.98,98600.0,15.5816,15.5894,15.5583,15.5738,98600.0
2011-08-23 12:15:00,19.98,19.99,19.96,19.96,40200.0,15.5738,15.5816,15.5583,15.5583,40200.0
2011-08-23 12:20:00,19.97,19.99,19.96,19.98,82800.0,15.5661,15.5816,15.5583,15.5738,82800.0
2011-08-23 12:25:00,19.98,19.99,19.96,19.98,59600.0,15.5738,15.5816,15.5583,15.5738,59600.0
2011-08-23 12:30:00,19.98,19.99,19.97,19.97,90800.0,15.5738,15.5816,15.5661,15.5661,90800.0
2011-08-23 12:35:00,19.97,19.99,19.96,19.98,73100.0,15.5661,15.5816,15.5583,15.5738,73100.0
2011-08-23 12:40:00,19.98,20.02,19.98,20.0,241300.0,15.5738,15.605,15.5738,15.5894,241300.0
2011-08-23 12:45:00,20.0,20.0,19.96,19.96,104300.0,15.5894,15.5894,15.5583,15.5583,104300.0
2011-08-23 12:50:00,19.96,20.05,19.96,20.03,98600.0,15.5583,15.6284,15.5583,15.6128,98600.0
2011-08-23 12:55:00,20.04,20.05,20.02,20.03,103400.0,15.6206,15.6284,15.605,15.6128,103400.0
2011-08-23 13:00:00,20.02,20.04,20.01,20.03,152800.0,15.605,15.6206,15.5972,15.6128,152800.0
2011-08-23 13:05:00,20.03,20.06,19.99,20.0,90200.0,15.6128,15.6362,15.5816,15.5894,90200.0
2011-08-23 13:10:00,20.0,20.0,19.95,19.98,82200.0,15.5894,15.5894,15.5505,15.5738,82200.0
2011-08-23 13:15:00,19.99,20.0,19.96,19.97,77900.0,15.5816,15.5894,15.5583,15.5661,77900.0
2011-08-23 13:20:00,19.97,19.99,19.95,19.95,67500.0,15.5661,15.5816,15.5505,15.5505,67500.0
2011-08-23 13:25:00,19.95,19.95,19.93,19.94,97100.0,15.5505,15.5505,15.5349,15.5427,97100.0
2011-08-23 13:30:00,19.95,19.97,19.9,19.9,83400.0,15.5505,15.5661,15.5115,15.5115,83400.0
2011-08-23 13:35:00,19.9,19.93,19.88,19.91,440600.0,15.5115,15.5349,15.4959,15.5193,440600.0
2011-08-23 13:40:00,19.91,19.91,19.88,19.91,123600.0,15.5193,15.5193,15.4959,15.5193,123600.0
2011-08-23 13:45:00,19.91,19.94,19.9,19.94,113400.0,15.5193,15.5427,15.5115,15.5427,113400.0
2011-08-23 13:50:00,19.93,19.94,19.8,19.86,238700.0,15.5349,15.5427,15.4335,15.4803,238700.0
2011-08-23 13:55:00,19.86,19.9,19.83,19.87,242400.0,15.4803,15.5115,15.4569,15.4881,242400.0
2011-08-23 14:00:00,19.87,19.87,19.78,19.84,183600.0,15.4881,15.4881,15.418,15.4647,183600.0
2011-08-23 14:05:00,19.85,19.88,19.83,19.87,156900.0,15.4725,15.4959,15.4569,15.4881,156900.0
2011-08-23 14:10:00,19.87,19.89,19.81,19.82,106700.0,15.4881,15.5037,15.4413,15.4491,106700.0
2011-08-23 14:15:00,19.82,19.87,19.82,19.86,94900.0,15.4491,15.4881,15.4491,15.4803,94900.0
2011-08-23 14:20:00,19.87,19.87,19.8,19.85,123200.0,15.4881,15.4881,15.4335,15.4725,123200.0
2011-08-23 14:25:00,19.85,19.92,19.84,19.9,171700.0,15.4725,15.5271,15.4647,15.5115,171700.0
2011-08-23 14:30:00,19.89,19.93,19.87,19.9,391100.0,15.5037,15.5349,15.4881,15.5115,391100.0
2011-08-23 14:35:00,19.89,19.93,19.86,19.9,189500.0,15.5037,15.5349,15.4803,15.5115,189500.0
2011-08-23 14:40:00,19.89,19.91,19.87,19.89,79600.0,15.5037,15.5193,15.4881,15.5037,79600.0
2011-08-23 14:45:00,19.9,19.95,19.9,19.95,210300.0,15.5115,15.5505,15.5115,15.5505,210300.0
2011-08-23 14:50:00,19.96,19.98,19.94,19.95,178000.0,15.5583,15.5738,15.5427,15.5505,178000.0
2011-08-23 14:55:00,19.95,19.95,19.91,19.94,68900.0,15.5505,15.5505,15.5193,15.5427,68900.0
2011-08-23 15:00:00,19.94,20.03,19.94,20.01,257200.0,15.5427,15.6128,15.5427,15.5972,257200.0
2011-08-23 15:05:00,20.01,20.05,19.97,20.04,121700.0,15.5972,15.6284,15.5661,15.6206,121700.0
2011-08-23 15:10:00,20.05,20.08,20.03,20.04,276700.0,15.6284,15.6518,15.6128,15.6206,276700.0
2011-08-23 15:15:00,20.04,20.05,20.01,20.02,87300.0,15.6206,15.6284,15.5972,15.605,87300.0
2011-08-23 15:20:00,20.02,20.06,20.02,20.04,109600.0,15.605,15.6362,15.605,15.6206,109600.0
2011-08-23 15:25:00,20.03,20.06,19.99,20.0,315200.0,15.6128,15.6362,15.5816,15.5894,315200.0
2011-08-23 15:30:00,19.99,20.02,19.96,19.98,210000.0,15.5816,15.605,15.5583,15.5738,210000.0
2011-08-23 15:35:00,19.98,20.05,19.98,20.04,201200.0,15.5738,15.6284,15.5738,15.6206,201200.0
2011-08-23 15:40:00,20.04,20.07,20.01,20.05,232500.0,15.6206,15.644,15.5972,15.6284,232500.0
2011-08-23 15:45:00,20.05,20.08,20.03,20.03,300200.0,15.6284,15.6518,15.6128,15.6128,300200.0
2011-08-23 15:50:00,20.04,20.06,20.02,20.05,365200.0,15.6206,15.6362,15.605,15.6284,365200.0
2011-08-23 15:55:00,20.04,20.11,20.04,20.11,560900.0,15.6206,15.6752,15.6206,15.6752,560900.0
2011-08-24 09:30:00,20.1,20.1,19.93,19.99,308300.0,15.6674,15.6674,15.5349,15.5816,308300.0
2011-08-24 09:35:00,20.0,20.01,19.87,19.89,149300.0,15.5894,15.5972,15.4881,15.5037,149300.0
2011-08-24 09:40:00,19.89,19.99,19.86,19.97,141200.0,15.5037,15.5816,15.4803,15.5661,141200.0
2011-08-24 09:45:00,19.97,20.02,19.95,19.99,311600.0,15.5661,15.605,15.5505,15.5816,311600.0
2011-08-24 09:50:00,19.99,20.11,19.98,20.11,240400.0,15.5816,15.6752,15.5738,15.6752,240400.0
2011-08-24 09:55:00,20.12,20.15,20.05,20.11,287900.0,15.683,15.7064,15.6284,15.6752,287900.0
2011-08-24 10:00:00,20.12,20.15,20.06,20.14,159400.0,15.683,15.7064,15.6362,15.6986,159400.0
2011-08-24 10:05:00,20.14,20.21,20.12,20.19,149300.0,15.6986,15.7531,15.683,15.7375,149300.0
2011-08-24 10:10:00,20.19,20.22,20.15,20.15,325300.0,15.7375,15.7609,15.7064,15.7064,325300.0
2011-08-24 10:15:00,20.15,20.2,20.14,20.19,344900.0,15.7064,15.7453,15.6986,15.7375,344900.0
2011-08-24 10:20:00,20.19,20.2,20.1,20.18,180500.0,15.7375,15.7453,15.6674,15.7297,180500.0
2011-08-24 10:25:00,20.18,20.21,20.16,20.16,210800.0,15.7297,15.7531,15.7142,15.7142,210800.0
2011-08-24 10:30:00,20.17,20.2,20.07,20.09,321700.0,15.7219,15.7453,15.644,15.6596,321700.0
2011-08-24 10:35:00,20.1,20.14,20.07,20.13,83000.0,15.6674,15.6986,15.644,15.6908,83000.0
2011-08-24 10:40:00,20.13,20.16,20.1,20.13,93400.0,15.6908,15.7142,15.6674,15.6908,93400.0
2011-08-24 10:45:00,20.12,20.12,20.01,20.01,163800.0,15.683,15.683,15.5972,15.5972,163800.0
2011-08-24 10:50:00,20.02,20.07,20.0,20.02,97400.0,15.605,15.644,15.5894,15.605,97400.0
2011-08-24 10:55:00,20.03,20.06,20.0,20.04,104500.0,15.6128,15.6362,15.5894,15.6206,104500.0
2011-08-24 11:00:00,20.04,20.05,20.0,20.04,340700.0,15.6206,15.6284,15.5894,15.6206,340700.0
2011-08-24 11:05:00,20.03,20.16,20.03,20.15,165000.0,15.6128,15.7142,15.6128,15.7064,165000.0
2011-08-24 11:10:00,20.14,20.18,20.1,20.14,82500.0,15.6986,15.7297,15.6674,15.6986,82500.0
2011-08-24 11:15:00,20.14,20.15,20.05,20.09,334200.0,15.6986,15.7064,15.6284,15.6596,334200.0
2011-08-24 11:20:00,20.08,20.12,20.05,20.1,208300.0,15.6518,15.683,15.6284,15.6674,208300.0
2011-08-24 11:25:00,20.1,20.15,20.09,20.12,107600.0,15.6674,15.7064,15.6596,15.683,107600.0
2011-08-24 11:30:00,20.12,20.19,20.07,20.14,169200.0,15.683,15.7375,15.644,15.6986,169200.0
2011-08-24 11:35:00,20.15,20.23,20.14,20.21,232900.0,15.7064,15.7687,15.6986,15.7531,232900.0
2011-08-24 11:40:00,20.21,20.22,20.15,20.18,103300.0,15.7531,15.7609,15.7064,15.7297,103300.0
2011-08-24 11:45:00,20.17,20.2,20.1,20.19,112200.0,15.7219,15.7453,15.6674,15.7375,112200.0
2011-08-24 11:50:00,20.19,20.22,20.17,20.22,118100.0,15.7375,15.7609,15.7219,15.7609,118100.0
2011-08-24 11:55:00,20.22,20.25,20.17,20.18,134600.0,15.7609,15.7843,15.7219,15.7297,134600.0
2011-08-24 12:00:00,20.19,20.19,20.09,20.11,93000.0,15.7375,15.7375,15.6596,15.6752,93000.0
2011-08-24 12:05:00,20.1,20.12,20.08,20.09,72900.0,15.6674,15.683,15.6518,15.6596,72900.0
2011-08-24 12:10:00,20.1,20.14,20.09,20.14,79000.0,15.6674,15.6986,15.6596,15.6986,79000.0
2011-08-24 12:15:00,20.14,20.16,20.11,20.12,108900.0,15.6986,15.7142,15.6752,15.683,108900.0
2011-08-24 12:20:00,20.12,20.18,20.11,20.16,55100.0,15.683,15.7297,15.6752,15.7142,55100.0
2011-08-24 12:25:00,20.17,20.18,20.14,20.15,52200.0,15.7219,15.7297,15.6986,15.7064,52200.0
2011-08-24 12:30:00,20.16,20.18,20.16,20.17,58000.0,15.7142,15.7297,15.7142,15.7219,58000.0
2011-08-24 12:35:00,20.17,20.2,20.16,20.18,50700.0,15.7219,15.7453,15.7142,15.7297,50700.0
2011-08-24 12:40:00,20.18,20.22,20.16,20.19,101300.0,15.7297,15.7609,15.7142,15.7375,101300.0
2011-08-24 12:45:00,20.19,20.2,20.15,20.19,133400.0,15.7375,15.7453,15.7064,15.7375,133400.0
2011-08-24 12:50:00,20.19,20.23,20.19,20.22,73100.0,15.7375,15.7687,15.7375,15.7609,73100.0
2011-08-24 12:55:00,20.22,20.29,20.22,20.28,175300.0,15.7609,15.8155,15.7609,15.8077,175300.0
2011-08-24 13:00:00,20.28,20.32,20.25,20.3,302900.0,15.8077,15.8389,15.7843,15.8233,302900.0
2011-08-24 13:05:00,20.3,20.32,20.27,20.28,209100.0,15.8233,15.8389,15.7999,15.8077,209100.0
2011-08-24 13:10:00,20.27,20.3,20.26,20.3,217000.0,15.7999,15.8233,15.7921,15.8233,217000.0
2011-08-24 13:15:00,20.3,20.33,20.3,20.3,108600.0,15.8233,15.8467,15.8233,15.8233,108600.0
2011-08-24 13:20:00,20.3,20.38,20.3,20.35,109900.0,15.8233,15.8856,15.8233,15.8623,109900.0
2011-08-24 13:25:00,20.35,20.36,20.31,20.33,272200.0,15.8623,15.87,15.8311,15.8467,272200.0
2011-08-24 13:30:00,20.34,20.34,20.28,20.29,137900.0,15.8545,15.8545,15.8077,15.8155,137900.0
2011-08-24 13:35:00,20.29,20.33,20.29,20.3,116700.0,15.8155,15.8467,15.8155,15.8233,116700.0
2011-08-24 13:40:00,20.3,20.3,20.25,20.28,109900.0,15.8233,15.8233,15.7843,15.8077,109900.0
2011-08-24 13:45:00,20.29,20.3,20.23,20.28,128000.0,15.8155,15.8233,15.7687,15.8077,128000.0
2011-08-24 13:50:00,20.29,20.3,20.26,20.28,90600.0,15.8155,15.8233,15.7921,15.8077,90600.0
2011-08-24 13:55:00,20.29,20.3,20.26,20.29,325200.0,15.8155,15.8233,15.7921,15.8155,325200.0
2011-08-24 14:00:00,20.29,20.29,20.22,20.23,197000.0,15.8155,15.8155,15.7609,15.7687,197000.0
2011-08-24 14:05:00,20.24,20.26,20.21,20.26,204200.0,15.7765,15.7921,15.7531,15.7921,204200.0
2011-08-24 14:10:00,20.26,20.3,20.26,20.3,75100.0,15.7921,15.8233,15.7921,15.8233,75100.0
2011-08-24 14:15:00,20.3,20.3,20.23,20.24,81400.0,15.8233,15.8233,15.7687,15.7765,81400.0
2011-08-24 14:20:00,20.24,20.24,20.19,20.23,59600.0,15.7765,15.7765,15.7375,15.7687,59600.0
2011-08-24 14:25:00,20.22,20.23,20.19,20.22,177800.0,15.7609,15.7687,15.7375,15.7609,177800.0
2011-08-24 14:30:00,20.23,20.26,20.2,20.25,164900.0,15.7687,15.7921,15.7453,15.7843,164900.0
2011-08-24 14:35:00,20.24,20.25,20.22,20.22,199200.0,15.7765,15.7843,15.7609,15.7609,199200.0
2011-08-24 14:40:00,20.23,20.26,20.22,20.25,139500.0,15.7687,15.7921,15.7609,15.7843,139500.0
2011-08-24 14:45:00,20.25,20.26,20.21,20.23,117600.0,15.7843,15.7921,15.7531,15.7687,117600.0
2011-08-24 14:50:00,20.22,20.23,20.2,20.23,310500.0,15.7609,15.7687,15.7453,15.7687,310500.0
2011-08-24 14:55:00,20.23,20.23,20.19,20.22,231400.0,15.7687,15.7687,15.7375,15.7609,231400.0
2011-08-24 15:00:00,20.22,20.23,20.21,20.23,166000.0,15.7609,15.7687,15.7531,15.7687,166000.0
2011-08-24 15:05:00,20.22,20.25,20.2,20.21,141500.0,15.7609,15.7843,15.7453,15.7531,141500.0
2011-08-24 15:10:00,20.2,20.27,20.2,20.27,133400.0,15.7453,15.7999,15.7453,15.7999,133400.0
2011-08-24 15:15:00,20.27,20.29,20.24,20.26,223600.0,15.7999,15.8155,15.7765,15.7921,223600.0
2011-08-24 15:20:00,20.26,20.3,20.24,20.29,135800.0,15.7921,15.8233,15.7765,15.8155,135800.0
2011-08-24 15:25:00,20.28,20.3,20.28,20.29,128800.0,15.8077,15.8233,15.8077,15.8155,128800.0
2011-08-24 15:30:00,20.29,20.35,20.29,20.35,203100.0,15.8155,15.8623,15.8155,15.8623,203100.0
2011-08-24 15:35:00,20.35,20.35,20.33,20.34,260300.0,15.8623,15.8623,15.8467,15.8545,260300.0
2011-08-24 15:40:00,20.34,20.36,20.32,20.35,514800.0,15.8545,15.87,15.8389,15.8623,514800.0
2011-08-24 15:45:00,20.35,20.35,20.29,20.32,575400.0,15.8623,15.8623,15.8155,15.8389,575400.0
2011-08-24 15:50:00,20.32,20.38,20.31,20.38,412300.0,15.8389,15.8856,15.8311,15.8856,412300.0
2011-08-24 15:55:00,20.37,20.38,20.34,20.36,542700.0,15.8778,15.8856,15.8545,15.87,542700.0
2011-08-25 09:30:00,20.44,20.6,20.34,20.46,351500.0,15.9324,16.0571,15.8545,15.948,351500.0
2011-08-25 09:35:00,20.46,20.48,20.38,20.39,187700.0,15.948,15.9636,15.8856,15.8934,187700.0
2011-08-25 09:40:00,20.38,20.45,20.28,20.45,267400.0,15.8856,15.9402,15.8077,15.9402,267400.0
2011-08-25 09:45:00,20.45,20.5,20.36,20.38,310000.0,15.9402,15.9792,15.87,15.8856,310000.0
2011-08-25 09:50:00,20.38,20.43,20.28,20.34,176200.0,15.8856,15.9246,15.8077,15.8545,176200.0
2011-08-25 09:55:00,20.34,20.37,20.2,20.27,490000.0,15.8545,15.8778,15.7453,15.7999,490000.0
2011-08-25 10:00:00,20.27,20.27,20.14,20.25,230400.0,15.7999,15.7999,15.6986,15.7843,230400.0
2011-08-25 10:05:00,20.25,20.32,20.21,20.32,127000.0,15.7843,15.8389,15.7531,15.8389,127000.0
2011-08-25 10:10:00,20.32,20.33,20.23,20.3,118600.0,15.8389,15.8467,15.7687,15.8233,118600.0
2011-08-25 10:15:00,20.3,20.32,20.23,20.25,293400.0,15.8233,15.8389,15.7687,15.7843,293400.0
2011-08-25 10:20:00,20.25,20.25,20.13,20.18,224400.0,15.7843,15.7843,15.6908,15.7297,224400.0
2011-08-25 10:25:00,20.17,20.2,20.1,20.18,146900.0,15.7219,15.7453,15.6674,15.7297,146900.0
2011-08-25 10:30:00,20.18,20.23,20.14,20.21,195500.0,15.7297,15.7687,15.6986,15.7531,195500.0
2011-08-25 10:35:00,20.22,20.23,20.08,20.1,141100.0,15.7609,15.7687,15.6518,15.6674,141100.0
2011-08-25 10:40:00,20.11,20.16,20.08,20.09,154800.0,15.6752,15.7142,15.6518,15.6596,154800.0
2011-08-25 10:45:00,20.1,20.11,19.98,20.0,178900.0,15.6674,15.6752,15.5738,15.5894,178900.0
2011-08-25 10:50:00,19.99,20.1,19.98,20.04,149300.0,15.5816,15.6674,15.5738,15.6206,149300.0
2011-08-25 10:55:00,20.04,20.1,20.02,20.07,189300.0,15.6206,15.6674,15.605,15.644,189300.0
2011-08-25 11:00:00,20.07,20.14,20.07,20.12,180200.0,15.644,15.6986,15.644,15.683,180200.0
2011-08-25 11:05:00,20.12,20.13,20.04,20.05,162100.0,15.683,15.6908,15.6206,15.6284,162100.0
2011-08-25 11:10:00,20.05,20.13,20.03,20.11,135800.0,15.6284,15.6908,15.6128,15.6752,135800.0
2011-08-25 11:15:00,20.11,20.21,20.11,20.19,141900.0,15.6752,15.7531,15.6752,15.7375,141900.0
2011-08-25 11:20:00,20.19,20.25,20.19,20.24,81100.0,15.7375,15.7843,15.7375,15.7765,81100.0
2011-08-25 11:25:00,20.25,20.27,20.2,20.2,96300.0,15.7843,15.7999,15.7453,15.7453,96300.0
2011-08-25 11:30:00,20.2,20.25,20.2,20.23,78500.0,15.7453,15.7843,15.7453,15.7687,78500.0
2011-08-25 11:35:00,20.23,20.24,20.12,20.14,76600.0,15.7687,15.7765,15.683,15.6986,76600.0
2011-08-25 11:40:00,20.15,20.16,20.1,20.11,49700.0,15.7064,15.7142,15.6674,15.6752,49700.0
2011-08-25 11:45:00,20.11,20.12,20.07,20.1,114800.0,15.6752,15.683,15.644,15.6674,114800.0
2011-08-25 11:50:00,20.1,20.16,20.09,20.15,167800.0,15.6674,15.7142,15.6596,15.7064,167800.0
2011-08-25 11:55:00,20.16,20.21,20.16,20.18,56800.0,15.7142,15.7531,15.7142,15.7297,56800.0
2011-08-25 12:00:00,20.18,20.21,20.18,20.18,92900.0,15.7297,15.7531,15.7297,15.7297,92900.0
2011-08-25 12:05:00,20.18,20.18,20.13,20.13,74500.0,15.7297,15.7297,15.6908,15.6908,74500.0
2011-08-25 12:10:00,20.13,20.16,20.12,20.13,67800.0,15.6908,15.7142,15.683,15.6908,67800.0
2011-08-25 12:15:00,20.14,20.14,20.07,20.07,81700.0,15.6986,15.6986,15.644,15.644,81700.0
2011-08-25 12:20:00,20.08,20.09,20.04,20.07,56600.0,15.6518,15.6596,15.6206,15.644,56600.0
2011-08-25 12:25:00,20.07,20.11,20.07,20.11,43100.0,15.644,15.6752,15.644,15.6752,43100.0
2011-08-25 12:30:00,20.1,20.1,20.04,20.04,99600.0,15.6674,15.6674,15.6206,15.6206,99600.0
2011-08-25 12:35:00,20.04,20.08,20.01,20.07,70100.0,15.6206,15.6518,15.5972,15.644,70100.0
2011-08-25 12:40:00,20.07,20.09,20.03,20.04,72000.0,15.644,15.6596,15.6128,15.6206,72000.0
2011-08-25 12:45:00,20.04,20.04,19.98,20.03,85200.0,15.6206,15.6206,15.5738,15.6128,85200.0
2011-08-25 12:50:00,20.02,20.03,19.97,20.0,108200.0,15.605,15.6128,15.5661,15.5894,108200.0
2011-08-25 12:55:00,20.0,20.05,19.99,20.05,75700.0,15.5894,15.6284,15.5816,15.6284,75700.0
2011-08-25 13:00:00,20.05,20.09,20.05,20.08,74500.0,15.6284,15.6596,15.6284,15.6518,74500.0
2011-08-25 13:05:00,20.07,20.14,20.06,20.06,154800.0,15.644,15.6986,15.6362,15.6362,154800.0
2011-08-25 13:10:00,20.06,20.08,20.05,20.05,131700.0,15.6362,15.6518,15.6284,15.6284,131700.0
2011-08-25 13:15:00,20.07,20.11,20.06,20.09,112500.0,15.644,15.6752,15.6362,15.6596,112500.0
2011-08-25 13:20:00,20.1,20.16,20.09,20.14,80200.0,15.6674,15.7142,15.6596,15.6986,80200.0
2011-08-25 13:25:00,20.14,20.17,20.1,20.16,52700.0,15.6986,15.7219,15.6674,15.7142,52700.0
2011-08-25 13:30:00,20.17,20.19,20.13,20.18,160000.0,15.7219,15.7375,15.6908,15.7297,160000.0
2011-08-25 13:35:00,20.18,20.22,20.14,20.22,70600.0,15.7297,15.7609,15.6986,15.7609,70600.0
2011-08-25 13:40:00,20.21,20.22,20.14,20.16,85900.0,15.7531,15.7609,15.6986,15.7142,85900.0
2011-08-25 13:45:00,20.16,20.17,20.1,20.11,78400.0,15.7142,15.7219,15.6674,15.6752,78400.0
2011-08-25 13:50:00,20.11,20.14,20.11,20.11,53600.0,15.6752,15.6986,15.6752,15.6752,53600.0
2011-08-25 13:55:00,20.11,20.14,20.09,20.13,117100.0,15.6752,15.6986,15.6596,15.6908,117100.0
2011-08-25 14:00:00,20.13,20.14,20.09,20.11,92500.0,15.6908,15.6986,15.6596,15.6752,92500.0
2011-08-25 14:05:00,20.12,20.13,20.06,20.09,99400.0,15.683,15.6908,15.6362,15.6596,99400.0
2011-08-25 14:10:00,20.09,20.12,20.07,20.08,72300.0,15.6596,15.683,15.644,15.6518,72300.0
2011-08-25 14:15:00,20.09,20.15,20.08,20.14,138900.0,15.6596,15.7064,15.6518,15.6986,138900.0
2011-08-25 14:20:00,20.14,20.14,20.08,20.1,155000.0,15.6986,15.6986,15.6518,15.6674,155000.0
2011-08-25 14:25:00,20.09,20.11,20.05,20.09,94700.0,15.6596,15.6752,15.6284,15.6596,94700.0
2011-08-25 14:30:00,20.1,20.15,20.08,20.15,182200.0,15.6674,15.7064,15.6518,15.7064,182200.0
2011-08-25 14:35:00,20.15,20.21,20.14,20.2,269600.0,15.7064,15.7531,15.6986,15.7453,269600.0
2011-08-25 14:40:00,20.19,20.23,20.19,20.23,317200.0,15.7375,15.7687,15.7375,15.7687,317200.0
2011-08-25 14:45:00,20.23,20.26,20.2,20.2,221700.0,15.7687,15.7921,15.7453,15.7453,221700.0
2011-08-25 14:50:00,20.21,20.22,20.16,20.17,105600.0,15.7531,15.7609,15.7142,15.7219,105600.0
2011-08-25 14:55:00,20.17,20.18,20.12,20.12,83500.0,15.7219,15.7297,15.683,15.683,83500.0
2011-08-25 15:00:00,20.12,20.16,20.09,20.14,191900.0,15.683,15.7142,15.6596,15.6986,191900.0
2011-08-25 15:05:00,20.14,20.21,20.14,20.19,136900.0,15.6986,15.7531,15.6986,15.7375,136900.0
2011-08-25 15:10:00,20.2,20.21,20.16,20.19,126600.0,15.7453,15.7531,15.7142,15.7375,126600.0
2011-08-25 15:15:00,20.19,20.27,20.18,20.27,172700.0,15.7375,15.7999,15.7297,15.7999,172700.0
2011-08-25 15:20:00,20.27,20.34,20.27,20.32,436600.0,15.7999,15.8545,15.7999,15.8389,436600.0
2011-08-25 15:25:00,20.32,20.32,20.23,20.23,196700.0,15.8389,15.8389,15.7687,15.7687,196700.0
2011-08-25 15:30:00,20.22,20.24,20.16,20.16,156400.0,15.7609,15.7765,15.7142,15.7142,156400.0
2011-08-25 15:35:00,20.17,20.17,20.11,20.14,133100.0,15.7219,15.7219,15.6752,15.6986,133100.0
2011-08-25 15:40:00,20.14,20.14,20.04,20.04,258200.0,15.6986,15.6986,15.6206,15.6206,258200.0
2011-08-25 15:45:00,20.04,20.14,20.03,20.12,359100.0,15.6206,15.6986,15.6128,15.683,359100.0
2011-08-25 15:50:00,20.13,20.14,20.06,20.09,293900.0,15.6908,15.6986,15.6362,15.6596,293900.0
2011-08-25 15:55:00,20.09,20.14,20.09,20.11,492800.0,15.6596,15.6986,15.6596,15.6752,492800.0
2011-08-26 09:30:00,20.15,20.34,20.1,20.28,297000.0,15.7064,15.8545,15.6674,15.8077,297000.0
2011-08-26 09:35:00,20.27,20.31,20.19,20.23,419300.0,15.7999,15.8311,15.7375,15.7687,419300.0
2011-08-26 09:40:00,20.23,20.24,20.03,20.05,624700.0,15.7687,15.7765,15.6128,15.6284,624700.0
2011-08-26 09:45:00,20.04,20.14,20.0,20.12,402300.0,15.6206,15.6986,15.5894,15.683,402300.0
2011-08-26 09:50:00,20.12,20.13,20.07,20.07,549600.0,15.683,15.6908,15.644,15.644,549600.0
2011-08-26 09:55:00,20.09,20.15,20.07,20.11,674700.0,15.6596,15.7064,15.644,15.6752,674700.0
2011-08-26 10:00:00,20.12,20.12,19.92,20.01,779900.0,15.683,15.683,15.5271,15.5972,779900.0
2011-08-26 10:05:00,20.0,20.06,19.89,20.05,374900.0,15.5894,15.6362,15.5037,15.6284,374900.0
2011-08-26 10:10:00,20.04,20.1,19.96,20.02,274900.0,15.6206,15.6674,15.5583,15.605,274900.0
2011-08-26 10:15:00,20.03,20.06,20.01,20.01,277700.0,15.6128,15.6362,15.5972,15.5972,277700.0
2011-08-26 10:20:00,20.01,20.11,20.0,20.08,360300.0,15.5972,15.6752,15.5894,15.6518,360300.0
2011-08-26 10:25:00,20.09,20.18,20.02,20.04,385700.0,15.6596,15.7297,15.605,15.6206,385700.0
2011-08-26 10:30:00,20.04,20.08,19.96,19.99,227300.0,15.6206,15.6518,15.5583,15.5816,227300.0
2011-08-26 10:35:00,19.99,20.01,19.96,19.97,295700.0,15.5816,15.5972,15.5583,15.5661,295700.0
2011-08-26 10:40:00,19.98,20.06,19.96,20.05,214700.0,15.5738,15.6362,15.5583,15.6284,214700.0
2011-08-26 10:45:00,20.06,20.19,20.04,20.13,335700.0,15.6362,15.7375,15.6206,15.6908,335700.0
2011-08-26 10:50:00,20.13,20.17,20.08,20.08,239100.0,15.6908,15.7219,15.6518,15.6518,239100.0
2011-08-26 10:55:00,20.08,20.12,20.05,20.06,155700.0,15.6518,15.683,15.6284,15.6362,155700.0
2011-08-26 11:00:00,20.07,20.14,20.03,20.11,228600.0,15.644,15.6986,15.6128,15.6752,228600.0
2011-08-26 11:05:00,20.11,20.16,20.11,20.13,161400.0,15.6752,15.7142,15.6752,15.6908,161400.0
2011-08-26 11:10:00,20.14,20.28,20.13,20.25,237800.0,15.6986,15.8077,15.6908,15.7843,237800.0
2011-08-26 11:15:00,20.24,20.31,20.21,20.22,270400.0,15.7765,15.8311,15.7531,15.7609,270400.0
2011-08-26 11:20:00,20.23,20.25,20.21,20.22,285900.0,15.7687,15.7843,15.7531,15.7609,285900.0
2011-08-26 11:25:00,20.21,20.24,20.17,20.2,242200.0,15.7531,15.7765,15.7219,15.7453,242200.0
2011-08-26 11:30:00,20.19,20.23,20.17,20.22,255400.0,15.7375,15.7687,15.7219,15.7609,255400.0
2011-08-26 11:35:00,20.22,20.27,20.2,20.2,210500.0,15.7609,15.7999,15.7453,15.7453,210500.0
2011-08-26 11:40:00,20.21,20.24,20.17,20.2,140500.0,15.7531,15.7765,15.7219,15.7453,140500.0
2011-08-26 11:45:00,20.19,20.24,20.17,20.19,167000.0,15.7375,15.7765,15.7219,15.7375,167000.0
2011-08-26 11:50:00,20.19,20.21,20.17,20.21,83800.0,15.7375,15.7531,15.7219,15.7531,83800.0
2011-08-26 11:55:00,20.2,20.23,20.19,20.19,120600.0,15.7453,15.7687,15.7375,15.7375,120600.0
2011-08-26 12:00:00,20.2,20.28,20.2,20.24,230300.0,15.7453,15.8077,15.7453,15.7765,230300.0
2011-08-26 12:05:00,20.24,20.3,20.23,20.3,222800.0,15.7765,15.8233,15.7687,15.8233,222800.0
2011-08-26 12:10:00,20.3,20.35,20.29,20.33,103200.0,15.8233,15.8623,15.8155,15.8467,103200.0
2011-08-26 12:15:00,20.33,20.33,20.27,20.28,213300.0,15.8467,15.8467,15.7999,15.8077,213300.0
2011-08-26 12:20:00,20.28,20.31,20.27,20.28,126400.0,15.8077,15.8311,15.7999,15.8077,126400.0
2011-08-26 12:25:00,20.28,20.31,20.26,20.3,132600.0,15.8077,15.8311,15.7921,15.8233,132600.0
2011-08-26 12:30:00,20.31,20.31,20.24,20.27,134800.0,15.8311,15.8311,15.7765,15.7999,134800.0
2011-08-26 12:35:00,20.27,20.3,20.24,20.3,191200.0,15.7999,15.8233,15.7765,15.8233,191200.0
2011-08-26 12:40:00,20.29,20.32,20.27,20.29,138600.0,15.8155,15.8389,15.7999,15.8155,138600.0
2011-08-26 12:45:00,20.29,20.3,20.25,20.25,183100.0,15.8155,15.8233,15.7843,15.7843,183100.0
2011-08-26 12:50:00,20.26,20.31,20.25,20.27,157200.0,15.7921,15.8311,15.7843,15.7999,157200.0
2011-08-26 12:55:00,20.27,20.29,20.26,20.28,95000.0,15.7999,15.8155,15.7921,15.8077,95000.0
2011-08-26 13:00:00,20.29,20.29,20.23,20.25,69600.0,15.8155,15.8155,15.7687,15.7843,69600.0
2011-08-26 13:05:00,20.25,20.33,20.24,20.31,310100.0,15.7843,15.8467,15.7765,15.8311,310100.0
2011-08-26 13:10:00,20.3,20.35,20.3,20.32,143700.0,15.8233,15.8623,15.8233,15.8389,143700.0
2011-08-26 13:15:00,20.32,20.34,20.29,20.29,214400.0,15.8389,15.8545,15.8155,15.8155,214400.0
2011-08-26 13:20:00,20.28,20.3,20.27,20.3,41000.0,15.8077,15.8233,15.7999,15.8233,41000.0
2011-08-26 13:25:00,20.3,20.34,20.29,20.33,79400.0,15.8233,15.8545,15.8155,15.8467,79400.0
2011-08-26 13:30:00,20.33,20.34,20.29,20.32,246900.0,15.8467,15.8545,15.8155,15.8389,246900.0
2011-08-26 13:35:00,20.32,20.32,20.27,20.29,171900.0,15.8389,15.8389,15.7999,15.8155,171900.0
2011-08-26 13:40:00,20.29,20.34,20.28,20.33,112400.0,15.8155,15.8545,15.8077,15.8467,112400.0
2011-08-26 13:45:00,20.33,20.35,20.29,20.29,143800.0,15.8467,15.8623,15.8155,15.8155,143800.0
2011-08-26 13:50:00,20.29,20.3,20.27,20.3,90600.0,15.8155,15.8233,15.7999,15.8233,90600.0
2011-08-26 13:55:00,20.3,20.35,20.29,20.35,189200.0,15.8233,15.8623,15.8155,15.8623,189200.0
2011-08-26 14:00:00,20.34,20.37,20.29,20.3,432300.0,15.8545,15.8778,15.8155,15.8233,432300.0
2011-08-26 14:05:00,20.29,20.3,20.25,20.27,308300.0,15.8155,15.8233,15.7843,15.7999,308300.0
2011-08-26 14:10:00,20.28,20.29,20.25,20.28,156600.0,15.8077,15.8155,15.7843,15.8077,156600.0
2011-08-26 14:15:00,20.28,20.3,20.26,20.29,216000.0,15.8077,15.8233,15.7921,15.8155,216000.0
2011-08-26 14:20:00,20.29,20.3,20.27,20.28,110000.0,15.8155,15.8233,15.7999,15.8077,110000.0
2011-08-26 14:25:00,20.28,20.28,20.19,20.23,198200.0,15.8077,15.8077,15.7375,15.7687,198200.0
2011-08-26 14:30:00,20.22,20.3,20.21,20.27,208200.0,15.7609,15.8233,15.7531,15.7999,208200.0
2011-08-26 14:35:00,20.27,20.27,20.19,20.22,138900.0,15.7999,15.7999,15.7375,15.7609,138900.0
2011-08-26 14:40:00,20.21,20.28,20.21,20.27,172100.0,15.7531,15.8077,15.7531,15.7999,172100.0
2011-08-26 14:45:00,20.28,20.32,20.27,20.3,244600.0,15.8077,15.8389,15.7999,15.8233,244600.0
2011-08-26 14:50:00,20.3,20.33,20.27,20.28,198500.0,15.8233,15.8467,15.7999,15.8077,198500.0
2011-08-26 14:55:00,20.28,20.3,20.26,20.28,74300.0,15.8077,15.8233,15.7921,15.8077,74300.0
2011-08-26 15:00:00,20.29,20.29,20.23,20.25,321900.0,15.8155,15.8155,15.7687,15.7843,321900.0
2011-08-26 15:05:00,20.25,20.26,20.2,20.2,186800.0,15.7843,15.7921,15.7453,15.7453,186800.0
2011-08-26 15:10:00,20.21,20.21,20.17,20.2,185200.0,15.7531,15.7531,15.7219,15.7453,185200.0
2011-08-26 15:15:00,20.2,20.2,20.16,20.18,259500.0,15.7453,15.7453,15.7142,15.7297,259500.0
2011-08-26 15:20:00,20.17,20.19,20.17,20.18,94100.0,15.7219,15.7375,15.7219,15.7297,94100.0
2011-08-26 15:25:00,20.17,20.21,20.17,20.2,156300.0,15.7219,15.7531,15.7219,15.7453,156300.0
2011-08-26 15:30:00,20.21,20.23,20.18,20.22,170700.0,15.7531,15.7687,15.7297,15.7609,170700.0
2011-08-26 15:35:00,20.22,20.23,20.18,20.22,323800.0,15.7609,15.7687,15.7297,15.7609,323800.0
2011-08-26 15:40:00,20.22,20.27,20.22,20.24,204000.0,15.7609,15.7999,15.7609,15.7765,204000.0
2011-08-26 15:45:00,20.25,20.27,20.23,20.23,311900.0,15.7843,15.7999,15.7687,15.7687,311900.0
2011-08-26 15:50:00,20.23,20.25,20.22,20.25,179400.0,15.7687,15.7843,15.7609,15.7843,179400.0
2011-08-26 15:55:00,20.25,20.26,20.23,20.25,452400.0,15.7843,15.7921,15.7687,15.7843,452400.0
2011-08-29 09:30:00,20.55,20.56,20.35,20.44,274900.0,16.0181,16.0259,15.8623,15.9324,274900.0
2011-08-29 09:35:00,20.45,20.47,20.33,20.35,267400.0,15.9402,15.9558,15.8467,15.8623,267400.0
2011-08-29 09:40:00,20.35,20.48,20.34,20.45,441500.0,15.8623,15.9636,15.8545,15.9402,441500.0
2011-08-29 09:45:00,20.46,20.49,20.4,20.45,197700.0,15.948,15.9714,15.9012,15.9402,197700.0
2011-08-29 09:50:00,20.45,20.46,20.35,20.38,199000.0,15.9402,15.948,15.8623,15.8856,199000.0
2011-08-29 09:55:00,20.38,20.43,20.37,20.41,115200.0,15.8856,15.9246,15.8778,15.909,115200.0
2011-08-29 10:00:00,20.41,20.45,20.38,20.38,224000.0,15.909,15.9402,15.8856,15.8856,224000.0
2011-08-29 10:05:00,20.38,20.41,20.36,20.4,295200.0,15.8856,15.909,15.87,15.9012,295200.0
2011-08-29 10:10:00,20.4,20.45,20.38,20.44,107800.0,15.9012,15.9402,15.8856,15.9324,107800.0
2011-08-29 10:15:00,20.43,20.44,20.37,20.39,204200.0,15.9246,15.9324,15.8778,15.8934,204200.0
2011-08-29 10:20:00,20.4,20.4,20.38,20.38,137800.0,15.9012,15.9012,15.8856,15.8856,137800.0
2011-08-29 10:25:00,20.39,20.4,20.35,20.36,164800.0,15.8934,15.9012,15.8623,15.87,164800.0
2011-08-29 10:30:00,20.36,20.43,20.35,20.42,217500.0,15.87,15.9246,15.8623,15.9168,217500.0
2011-08-29 10:35:00,20.42,20.47,20.42,20.45,163600.0,15.9168,15.9558,15.9168,15.9402,163600.0
2011-08-29 10:40:00,20.44,20.46,20.39,20.39,155100.0,15.9324,15.948,15.8934,15.8934,155100.0
2011-08-29 10:45:00,20.39,20.43,20.33,20.33,205800.0,15.8934,15.9246,15.8467,15.8467,205800.0
2011-08-29 10:50:00,20.33,20.35,20.32,20.35,160100.0,15.8467,15.8623,15.8389,15.8623,160100.0
2011-08-29 10:55:00,20.35,20.36,20.33,20.33,178400.0,15.8623,15.87,15.8467,15.8467,178400.0
2011-08-29 11:00:00,20.33,20.34,20.3,20.33,195500.0,15.8467,15.8545,15.8233,15.8467,195500.0
2011-08-29 11:05:00,20.32,20.34,20.32,20.33,252600.0,15.8389,15.8545,15.8389,15.8467,252600.0
2011-08-29 11:10:00,20.33,20.35,20.33,20.34,149200.0,15.8467,15.8623,15.8467,15.8545,149200.0
2011-08-29 11:15:00,20.35,20.36,20.34,20.35,363500.0,15.8623,15.87,15.8545,15.8623,363500.0
2011-08-29 11:20:00,20.36,20.36,20.34,20.35,249000.0,15.87,15.87,15.8545,15.8623,249000.0
2011-08-29 11:25:00,20.34,20.35,20.32,20.33,300600.0,15.8545,15.8623,15.8389,15.8467,300600.0
2011-08-29 11:30:00,20.33,20.34,20.32,20.33,103400.0,15.8467,15.8545,15.8389,15.8467,103400.0
2011-08-29 11:35:00,20.33,20.36,20.33,20.35,341300.0,15.8467,15.87,15.8467,15.8623,341300.0
2011-08-29 11:40:00,20.35,20.36,20.32,20.34,130200.0,15.8623,15.87,15.8389,15.8545,130200.0
2011-08-29 11:45:00,20.33,20.36,20.33,20.35,213000.0,15.8467,15.87,15.8467,15.8623,213000.0
2011-08-29 11:50:00,20.35,20.36,20.34,20.36,102300.0,15.8623,15.87,15.8545,15.87,102300.0
2011-08-29 11:55:00,20.36,20.36,20.33,20.33,84800.0,15.87,15.87,15.8467,15.8467,84800.0
2011-08-29 12:00:00,20.33,20.36,20.32,20.36,178600.0,15.8467,15.87,15.8389,15.87,178600.0
2011-08-29 12:05:00,20.36,20.37,20.35,20.37,371200.0,15.87,15.8778,15.8623,15.8778,371200.0
2011-08-29 12:10:00,20.37,20.37,20.35,20.37,86400.0,15.8778,15.8778,15.8623,15.8778,86400.0
2011-08-29 12:15:00,20.37,20.37,20.35,20.36,116200.0,15.8778,15.8778,15.8623,15.87,116200.0
2011-08-29 12:20:00,20.35,20.36,20.35,20.36,56500.0,15.8623,15.87,15.8623,15.87,56500.0
2011-08-29 12:25:00,20.35,20.36,20.33,20.34,186600.0,15.8623,15.87,15.8467,15.8545,186600.0
2011-08-29 12:30:00,20.34,20.34,20.33,20.34,98600.0,15.8545,15.8545,15.8467,15.8545,98600.0
2011-08-29 12:35:00,20.34,20.34,20.33,20.33,289900.0,15.8545,15.8545,15.8467,15.8467,289900.0
2011-08-29 12:40:00,20.34,20.4,20.33,20.4,282900.0,15.8545,15.9012,15.8467,15.9012,282900.0
2011-08-29 12:45:00,20.4,20.44,20.39,20.39,335500.0,15.9012,15.9324,15.8934,15.8934,335500.0
2011-08-29 12:50:00,20.39,20.4,20.37,20.37,74300.0,15.8934,15.9012,15.8778,15.8778,74300.0
2011-08-29 12:55:00,20.38,20.39,20.37,20.37,139700.0,15.8856,15.8934,15.8778,15.8778,139700.0
2011-08-29 13:00:00,20.38,20.38,20.37,20.37,46000.0,15.8856,15.8856,15.8778,15.8778,46000.0
2011-08-29 13:05:00,20.38,20.4,20.37,20.39,128600.0,15.8856,15.9012,15.8778,15.8934,128600.0
2011-08-29 13:10:00,20.39,20.4,20.39,20.39,146100.0,15.8934,15.9012,15.8934,15.8934,146100.0
2011-08-29 13:15:00,20.39,20.41,20.39,20.4,535600.0,15.8934,15.909,15.8934,15.9012,535600.0
2011-08-29 13:20:00,20.4,20.41,20.38,20.41,125900.0,15.9012,15.909,15.8856,15.909,125900.0
2011-08-29 13:25:00,20.41,20.44,20.4,20.43,143400.0,15.909,15.9324,15.9012,15.9246,143400.0
2011-08-29 13:30:00,20.43,20.44,20.41,20.42,448500.0,15.9246,15.9324,15.909,15.9168,448500.0
2011-08-29 13:35:00,20.42,20.43,20.4,20.43,183200.0,15.9168,15.9246,15.9012,15.9246,183200.0
2011-08-29 13:40:00,20.43,20.43,20.39,20.41,125300.0,15.9246,15.9246,15.8934,15.909,125300.0
2011-08-29 13:45:00,20.4,20.41,20.4,20.4,120100.0,15.9012,15.909,15.9012,15.9012,120100.0
2011-08-29 13:50:00,20.4,20.42,20.4,20.41,103700.0,15.9012,15.9168,15.9012,15.909,103700.0
2011-08-29 13:55:00,20.4,20.42,20.4,20.41,229500.0,15.9012,15.9168,15.9012,15.909,229500.0
2011-08-29 14:00:00,20.41,20.42,20.41,20.41,113600.0,15.909,15.9168,15.909,15.909,113600.0
2011-08-29 14:05:00,20.41,20.42,20.41,20.42,185400.0,15.909,15.9168,15.909,15.9168,185400.0
2011-08-29 14:10:00,20.42,20.44,20.41,20.43,134800.0,15.9168,15.9324,15.909,15.9246,134800.0
2011-08-29 14:15:00,20.43,20.45,20.41,20.41,336900.0,15.9246,15.9402,15.909,15.909,336900.0
2011-08-29 14:20:00,20.41,20.42,20.4,20.4,67800.0,15.909,15.9168,15.9012,15.9012,67800.0
2011-08-29 14:25:00,20.41,20.41,20.4,20.41,63900.0,15.909,15.909,15.9012,15.909,63900.0
2011-08-29 14:30:00,20.41,20.41,20.39,20.41,118600.0,15.909,15.909,15.8934,15.909,118600.0
2011-08-29 14:35:00,20.41,20.42,20.39,20.39,301600.0,15.909,15.9168,15.8934,15.8934,301600.0
2011-08-29 14:40:00,20.39,20.46,20.39,20.45,221700.0,15.8934,15.948,15.8934,15.9402,221700.0
2011-08-29 14:45:00,20.46,20.48,20.45,20.48,100400.0,15.948,15.9636,15.9402,15.9636,100400.0
2011-08-29 14:50:00,20.48,20.49,20.48,20.49,72300.0,15.9636,15.9714,15.9636,15.9714,72300.0
2011-08-29 14:55:00,20.49,20.49,20.47,20.48,139500.0,15.9714,15.9714,15.9558,15.9636,139500.0
2011-08-29 15:00:00,20.47,20.49,20.47,20.48,83200.0,15.9558,15.9714,15.9558,15.9636,83200.0
2011-08-29 15:05:00,20.49,20.49,20.46,20.46,139000.0,15.9714,15.9714,15.948,15.948,139000.0
2011-08-29 15:10:00,20.46,20.48,20.46,20.48,117400.0,15.948,15.9636,15.948,15.9636,117400.0
2011-08-29 15:15:00,20.48,20.5,20.45,20.45,234700.0,15.9636,15.9792,15.9402,15.9402,234700.0
2011-08-29 15:20:00,20.46,20.48,20.45,20.47,184000.0,15.948,15.9636,15.9402,15.9558,184000.0
2011-08-29 15:25:00,20.47,20.48,20.45,20.46,119100.0,15.9558,15.9636,15.9402,15.948,119100.0
2011-08-29 15:30:00,20.46,20.47,20.44,20.44,273000.0,15.948,15.9558,15.9324,15.9324,273000.0
2011-08-29 15:35:00,20.45,20.46,20.44,20.45,95200.0,15.9402,15.948,15.9324,15.9402,95200.0
2011-08-29 15:40:00,20.46,20.49,20.45,20.48,140600.0,15.948,15.9714,15.9402,15.9636,140600.0
2011-08-29 15:45:00,20.49,20.49,20.48,20.49,111000.0,15.9714,15.9714,15.9636,15.9714,111000.0
2011-08-29 15:50:00,20.48,20.5,20.48,20.49,179000.0,15.9636,15.9792,15.9636,15.9714,179000.0
2011-08-29 15:55:00,20.49,20.5,20.49,20.5,479100.0,15.9714,15.9792,15.9714,15.9792,479100.0
2011-08-30 09:30:00,20.3,20.45,20.26,20.43,311200.0,15.8233,15.9402,15.7921,15.9246,311200.0
2011-08-30 09:35:00,20.43,20.43,20.25,20.27,104800.0,15.9246,15.9246,15.7843,15.7999,104800.0
2011-08-30 09:40:00,20.28,20.29,20.19,20.21,143600.0,15.8077,15.8155,15.7375,15.7531,143600.0
2011-08-30 09:45:00,20.23,20.26,20.19,20.21,202600.0,15.7687,15.7921,15.7375,15.7531,202600.0
2011-08-30 09:50:00,20.2,20.23,20.18,20.19,172300.0,15.7453,15.7687,15.7297,15.7375,172300.0
2011-08-30 09:55:00,20.18,20.2,20.15,20.17,220800.0,15.7297,15.7453,15.7064,15.7219,220800.0
2011-08-30 10:00:00,20.17,20.18,20.04,20.04,489400.0,15.7219,15.7297,15.6206,15.6206,489400.0
2011-08-30 10:05:00,20.03,20.04,19.99,20.01,523900.0,15.6128,15.6206,15.5816,15.5972,523900.0
2011-08-30 10:10:00,20.01,20.04,19.99,20.04,409300.0,15.5972,15.6206,15.5816,15.6206,409300.0
2011-08-30 10:15:00,20.03,20.04,19.99,20.0,240300.0,15.6128,15.6206,15.5816,15.5894,240300.0
2011-08-30 10:20:00,19.99,20.01,19.93,19.96,225700.0,15.5816,15.5972,15.5349,15.5583,225700.0
2011-08-30 10:25:00,19.96,20.02,19.95,20.0,204100.0,15.5583,15.605,15.5505,15.5894,204100.0
2011-08-30 10:30:00,19.99,20.07,19.97,19.97,624400.0,15.5816,15.644,15.5661,15.5661,624400.0
2011-08-30 10:35:00,19.96,19.99,19.95,19.97,282100.0,15.5583,15.5816,15.5505,15.5661,282100.0
2011-08-30 10:40:00,19.97,19.99,19.96,19.98,267000.0,15.5661,15.5816,15.5583,15.5738,267000.0
2011-08-30 10:45:00,19.98,20.01,19.95,19.96,145200.0,15.5738,15.5972,15.5505,15.5583,145200.0
2011-08-30 10:50:00,19.96,19.99,19.94,19.95,95700.0,15.5583,15.5816,15.5427,15.5505,95700.0
2011-08-30 10:55:00,19.95,20.02,19.95,20.0,134800.0,15.5505,15.605,15.5505,15.5894,134800.0
2011-08-30 11:00:00,19.99,20.03,19.98,20.03,180100.0,15.5816,15.6128,15.5738,15.6128,180100.0
2011-08-30 11:05:00,20.03,20.06,20.02,20.05,108100.0,15.6128,15.6362,15.605,15.6284,108100.0
2011-08-30 11:10:00,20.05,20.09,20.02,20.09,139400.0,15.6284,15.6596,15.605,15.6596,139400.0
2011-08-30 11:15:00,20.09,20.12,20.09,20.11,283800.0,15.6596,15.683,15.6596,15.6752,283800.0
2011-08-30 11:20:00,20.11,20.13,20.11,20.12,109000.0,15.6752,15.6908,15.6752,15.683,109000.0
2011-08-30 11:25:00,20.12,20.2,20.12,20.17,213500.0,15.683,15.7453,15.683,15.7219,213500.0
2011-08-30 11:30:00,20.16,20.2,20.16,20.2,140700.0,15.7142,15.7453,15.7142,15.7453,140700.0
2011-08-30 11:35:00,20.19,20.27,20.19,20.26,164200.0,15.7375,15.7999,15.7375,15.7921,164200.0
2011-08-30 11:40:00,20.25,20.26,20.22,20.26,156800.0,15.7843,15.7921,15.7609,15.7921,156800.0
2011-08-30 11:45:00,20.26,20.26,20.22,20.24,206900.0,15.7921,15.7921,15.7609,15.7765,206900.0
2011-08-30 11:50:00,20.23,20.25,20.22,20.23,154200.0,15.7687,15.7843,15.7609,15.7687,154200.0
2011-08-30 11:55:00,20.24,20.25,20.21,20.22,105800.0,15.7765,15.7843,15.7531,15.7609,105800.0
2011-08-30 12:00:00,20.22,20.23,20.19,20.2,205100.0,15.7609,15.7687,15.7375,15.7453,205100.0
2011-08-30 12:05:00,20.2,20.22,20.15,20.15,130100.0,15.7453,15.7609,15.7064,15.7064,130100.0
2011-08-30 12:10:00,20.15,20.18,20.15,20.15,139700.0,15.7064,15.7297,15.7064,15.7064,139700.0
2011-08-30 12:15:00,20.15,20.15,20.13,20.13,131600.0,15.7064,15.7064,15.6908,15.6908,131600.0
2011-08-30 12:20:00,20.14,20.14,20.1,20.11,153900.0,15.6986,15.6986,15.6674,15.6752,153900.0
2011-08-30 12:25:00,20.12,20.12,20.08,20.08,45100.0,15.683,15.683,15.6518,15.6518,45100.0
2011-08-30 12:30:00,20.09,20.1,20.08,20.1,96600.0,15.6596,15.6674,15.6518,15.6674,96600.0
2011-08-30 12:35:00,20.1,20.1,20.09,20.1,42500.0,15.6674,15.6674,15.6596,15.6674,42500.0
2011-08-30 12:40:00,20.1,20.1,20.01,20.01,177800.0,15.6674,15.6674,15.5972,15.5972,177800.0
2011-08-30 12:45:00,20.02,20.03,19.98,20.01,119600.0,15.605,15.6128,15.5738,15.5972,119600.0
2011-08-30 12:50:00,20.01,20.04,20.01,20.02,64200.0,15.5972,15.6206,15.5972,15.605,64200.0
2011-08-30 12:55:00,20.02,20.03,19.98,20.03,112800.0,15.605,15.6128,15.5738,15.6128,112800.0
2011-08-30 13:00:00,20.03,20.04,20.0,20.02,72800.0,15.6128,15.6206,15.5894,15.605,72800.0
2011-08-30 13:05:00,20.01,20.06,20.01,20.04,143500.0,15.5972,15.6362,15.5972,15.6206,143500.0
2011-08-30 13:10:00,20.05,20.1,20.04,20.09,146800.0,15.6284,15.6674,15.6206,15.6596,146800.0
2011-08-30 13:15:00,20.09,20.1,20.07,20.1,138100.0,15.6596,15.6674,15.644,15.6674,138100.0
2011-08-30 13:20:00,20.1,20.11,20.09,20.11,115600.0,15.6674,15.6752,15.6596,15.6752,115600.0
2011-08-30 13:25:00,20.11,20.11,20.07,20.08,89700.0,15.6752,15.6752,15.644,15.6518,89700.0
2011-08-30 13:30:00,20.08,20.08,20.02,20.04,125300.0,15.6518,15.6518,15.605,15.6206,125300.0
2011-08-30 13:35:00,20.04,20.06,20.03,20.06,72600.0,15.6206,15.6362,15.6128,15.6362,72600.0
2011-08-30 13:40:00,20.06,20.1,20.05,20.09,113200.0,15.6362,15.6674,15.6284,15.6596,113200.0
2011-08-30 13:45:00,20.09,20.11,20.08,20.1,192700.0,15.6596,15.6752,15.6518,15.6674,192700.0
2011-08-30 13:50:00,20.09,20.1,20.07,20.09,89700.0,15.6596,15.6674,15.644,15.6596,89700.0
2011-08-30 13:55:00,20.09,20.11,20.08,20.08,98100.0,15.6596,15.6752,15.6518,15.6518,98100.0
2011-08-30 14:00:00,20.09,20.12,20.04,20.05,331000.0,15.6596,15.683,15.6206,15.6284,331000.0
2011-08-30 14:05:00,20.05,20.08,20.03,20.08,198200.0,15.6284,15.6518,15.6128,15.6518,198200.0
2011-08-30 14:10:00,20.08,20.1,20.05,20.1,243800.0,15.6518,15.6674,15.6284,15.6674,243800.0
2011-08-30 14:15:00,20.1,20.1,20.07,20.09,170000.0,15.6674,15.6674,15.644,15.6596,170000.0
2011-08-30 14:20:00,20.1,20.1,20.05,20.09,181900.0,15.6674,15.6674,15.6284,15.6596,181900.0
2011-08-30 14:25:00,20.09,20.1,20.07,20.09,170100.0,15.6596,15.6674,15.644,15.6596,170100.0
2011-08-30 14:30:00,20.09,20.1,20.07,20.07,206800.0,15.6596,15.6674,15.644,15.644,206800.0
2011-08-30 14:35:00,20.08,20.08,20.05,20.06,173500.0,15.6518,15.6518,15.6284,15.6362,173500.0
2011-08-30 14:40:00,20.07,20.07,20.06,20.07,132900.0,15.644,15.644,15.6362,15.644,132900.0
2011-08-30 14:45:00,20.07,20.07,20.04,20.05,259900.0,15.644,15.644,15.6206,15.6284,259900.0
2011-08-30 14:50:00,20.05,20.06,20.02,20.04,240800.0,15.6284,15.6362,15.605,15.6206,240800.0
2011-08-30 14:55:00,20.04,20.06,20.02,20.05,321900.0,15.6206,15.6362,15.605,15.6284,321900.0
2011-08-30 15:00:00,20.06,20.06,20.03,20.06,297900.0,15.6362,15.6362,15.6128,15.6362,297900.0
2011-08-30 15:05:00,20.05,20.06,20.05,20.06,206600.0,15.6284,15.6362,15.6284,15.6362,206600.0
2011-08-30 15:10:00,20.05,20.06,20.04,20.05,116900.0,15.6284,15.6362,15.6206,15.6284,116900.0
2011-08-30 15:15:00,20.05,20.07,20.04,20.05,323100.0,15.6284,15.644,15.6206,15.6284,323100.0
2011-08-30 15:20:00,20.06,20.06,20.04,20.05,255000.0,15.6362,15.6362,15.6206,15.6284,255000.0
2011-08-30 15:25:00,20.05,20.06,20.04,20.06,309100.0,15.6284,15.6362,15.6206,15.6362,309100.0
2011-08-30 15:30:00,20.06,20.06,20.04,20.05,630300.0,15.6362,15.6362,15.6206,15.6284,630300.0
2011-08-30 15:35:00,20.05,20.06,20.04,20.05,314200.0,15.6284,15.6362,15.6206,15.6284,314200.0
2011-08-30 15:40:00,20.04,20.07,20.04,20.07,556100.0,15.6206,15.644,15.6206,15.644,556100.0
2011-08-30 15:45:00,20.07,20.07,20.04,20.05,809000.0,15.644,15.644,15.6206,15.6284,809000.0
2011-08-30 15:50:00,20.05,20.06,20.04,20.05,512200.0,15.6284,15.6362,15.6206,15.6284,512200.0
2011-08-30 15:55:00,20.05,20.05,20.02,20.02,788700.0,15.6284,15.6284,15.605,15.605,788700.0
2011-08-31 09:30:00,20.09,20.27,20.09,20.24,260900.0,15.6596,15.7999,15.6596,15.7765,260900.0
2011-08-31 09:35:00,20.24,20.25,20.13,20.15,347500.0,15.7765,15.7843,15.6908,15.7064,347500.0
2011-08-31 09:40:00,20.14,20.23,20.1,20.13,481900.0,15.6986,15.7687,15.6674,15.6908,481900.0
2011-08-31 09:45:00,20.14,20.17,20.12,20.15,272200.0,15.6986,15.7219,15.683,15.7064,272200.0
2011-08-31 09:50:00,20.15,20.2,20.14,20.19,300100.0,15.7064,15.7453,15.6986,15.7375,300100.0
2011-08-31 09:55:00,20.19,20.2,20.12,20.13,310700.0,15.7375,15.7453,15.683,15.6908,310700.0
2011-08-31 10:00:00,20.13,20.17,20.12,20.17,293700.0,15.6908,15.7219,15.683,15.7219,293700.0
2011-08-31 10:05:00,20.17,20.21,20.16,20.19,263300.0,15.7219,15.7531,15.7142,15.7375,263300.0
2011-08-31 10:10:00,20.19,20.2,20.14,20.15,365300.0,15.7375,15.7453,15.6986,15.7064,365300.0
2011-08-31 10:15:00,20.15,20.18,20.14,20.17,362600.0,15.7064,15.7297,15.6986,15.7219,362600.0
2011-08-31 10:20:00,20.16,20.21,20.16,20.21,230200.0,15.7142,15.7531,15.7142,15.7531,230200.0
2011-08-31 10:25:00,20.2,20.22,20.16,20.16,398200.0,15.7453,15.7609,15.7142,15.7142,398200.0
2011-08-31 10:30:00,20.16,20.21,20.15,20.2,168200.0,15.7142,15.7531,15.7064,15.7453,168200.0
2011-08-31 10:35:00,20.2,20.25,20.2,20.25,190500.0,15.7453,15.7843,15.7453,15.7843,190500.0
2011-08-31 10:40:00,20.24,20.27,20.22,20.25,181900.0,15.7765,15.7999,15.7609,15.7843,181900.0
2011-08-31 10:45:00,20.25,20.26,20.24,20.24,172100.0,15.7843,15.7921,15.7765,15.7765,172100.0
2011-08-31 10:50:00,20.24,20.27,20.21,20.21,221400.0,15.7765,15.7999,15.7531,15.7531,221400.0
2011-08-31 10:55:00,20.21,20.22,20.17,20.2,193100.0,15.7531,15.7609,15.7219,15.7453,193100.0
2011-08-31 11:00:00,20.2,20.2,20.17,20.18,189600.0,15.7453,15.7453,15.7219,15.7297,189600.0
2011-08-31 11:05:00,20.18,20.19,20.16,20.16,149000.0,15.7297,15.7375,15.7142,15.7142,149000.0
2011-08-31 11:10:00,20.17,20.18,20.15,20.17,281200.0,15.7219,15.7297,15.7064,15.7219,281200.0
2011-08-31 11:15:00,20.18,20.19,20.16,20.17,201100.0,15.7297,15.7375,15.7142,15.7219,201100.0
2011-08-31 11:20:00,20.17,20.18,20.12,20.12,157600.0,15.7219,15.7297,15.683,15.683,157600.0
2011-08-31 11:25:00,20.12,20.18,20.11,20.18,187900.0,15.683,15.7297,15.6752,15.7297,187900.0
2011-08-31 11:30:00,20.18,20.18,20.15,20.15,109400.0,15.7297,15.7297,15.7064,15.7064,109400.0
2011-08-31 11:35:00,20.15,20.19,20.15,20.16,187000.0,15.7064,15.7375,15.7064,15.7142,187000.0
2011-08-31 11:40:00,20.15,20.18,20.15,20.16,146500.0,15.7064,15.7297,15.7064,15.7142,146500.0
2011-08-31 11:45:00,20.16,20.17,20.12,20.13,158700.0,15.7142,15.7219,15.683,15.6908,158700.0
2011-08-31 11:50:00,20.13,20.13,20.09,20.13,103500.0,15.6908,15.6908,15.6596,15.6908,103500.0
2011-08-31 11:55:00,20.13,20.13,20.08,20.08,150000.0,15.6908,15.6908,15.6518,15.6518,150000.0
2011-08-31 12:00:00,20.08,20.13,20.08,20.13,73300.0,15.6518,15.6908,15.6518,15.6908,73300.0
2011-08-31 12:05:00,20.13,20.15,20.13,20.14,56600.0,15.6908,15.7064,15.6908,15.6986,56600.0
2011-08-31 12:10:00,20.15,20.18,20.14,20.17,77800.0,15.7064,15.7297,15.6986,15.7219,77800.0
2011-08-31 12:15:00,20.18,20.18,20.15,20.16,101600.0,15.7297,15.7297,15.7064,15.7142,101600.0
2011-08-31 12:20:00,20.16,20.18,20.15,20.18,121400.0,15.7142,15.7297,15.7064,15.7297,121400.0
2011-08-31 12:25:00,20.18,20.18,20.17,20.17,109700.0,15.7297,15.7297,15.7219,15.7219,109700.0
2011-08-31 12:30:00,20.17,20.19,20.17,20.18,156400.0,15.7219,15.7375,15.7219,15.7297,156400.0
2011-08-31 12:35:00,20.18,20.19,20.17,20.18,102700.0,15.7297,15.7375,15.7219,15.7297,102700.0
2011-08-31 12:40:00,20.18,20.2,20.17,20.17,134500.0,15.7297,15.7453,15.7219,15.7219,134500.0
2011-08-31 12:45:00,20.17,20.18,20.16,20.17,74200.0,15.7219,15.7297,15.7142,15.7219,74200.0
2011-08-31 12:50:00,20.16,20.2,20.16,20.19,100000.0,15.7142,15.7453,15.7142,15.7375,100000.0
2011-08-31 12:55:00,20.19,20.19,20.17,20.19,76800.0,15.7375,15.7375,15.7219,15.7375,76800.0
2011-08-31 13:00:00,20.18,20.21,20.18,20.18,96900.0,15.7297,15.7531,15.7297,15.7297,96900.0
2011-08-31 13:05:00,20.18,20.19,20.17,20.18,91800.0,15.7297,15.7375,15.7219,15.7297,91800.0
2011-08-31 13:10:00,20.19,20.21,20.18,20.21,58300.0,15.7375,15.7531,15.7297,15.7531,58300.0
2011-08-31 13:15:00,20.21,20.21,20.17,20.18,121500.0,15.7531,15.7531,15.7219,15.7297,121500.0
2011-08-31 13:20:00,20.18,20.18,20.15,20.16,106400.0,15.7297,15.7297,15.7064,15.7142,106400.0
2011-08-31 13:25:00,20.15,20.17,20.15,20.16,82600.0,15.7064,15.7219,15.7064,15.7142,82600.0
2011-08-31 13:30:00,20.17,20.19,20.16,20.18,105300.0,15.7219,15.7375,15.7142,15.7297,105300.0
2011-08-31 13:35:00,20.19,20.21,20.18,20.19,67400.0,15.7375,15.7531,15.7297,15.7375,67400.0
2011-08-31 13:40:00,20.19,20.21,20.17,20.19,91800.0,15.7375,15.7531,15.7219,15.7375,91800.0
2011-08-31 13:45:00,20.18,20.18,20.13,20.13,113900.0,15.7297,15.7297,15.6908,15.6908,113900.0
2011-08-31 13:50:00,20.14,20.14,20.07,20.07,121500.0,15.6986,15.6986,15.644,15.644,121500.0
2011-08-31 13:55:00,20.07,20.08,20.02,20.02,142200.0,15.644,15.6518,15.605,15.605,142200.0
2011-08-31 14:00:00,20.03,20.06,20.01,20.04,182900.0,15.6128,15.6362,15.5972,15.6206,182900.0
2011-08-31 14:05:00,20.04,20.05,20.01,20.01,388500.0,15.6206,15.6284,15.5972,15.5972,388500.0
2011-08-31 14:10:00,20.02,20.03,19.98,19.98,71000.0,15.605,15.6128,15.5738,15.5738,71000.0
2011-08-31 14:15:00,19.98,20.01,19.98,20.01,195800.0,15.5738,15.5972,15.5738,15.5972,195800.0
2011-08-31 14:20:00,20.0,20.03,20.0,20.02,264600.0,15.5894,15.6128,15.5894,15.605,264600.0
2011-08-31 14:25:00,20.01,20.02,19.97,19.98,68100.0,15.5972,15.605,15.5661,15.5738,68100.0
2011-08-31 14:30:00,19.97,19.98,19.92,19.92,199700.0,15.5661,15.5738,15.5271,15.5271,199700.0
2011-08-31 14:35:00,19.92,19.93,19.85,19.9,296800.0,15.5271,15.5349,15.4725,15.5115,296800.0
2011-08-31 14:40:00,19.9,19.9,19.84,19.84,186800.0,15.5115,15.5115,15.4647,15.4647,186800.0
2011-08-31 14:45:00,19.84,19.89,19.84,19.88,213700.0,15.4647,15.5037,15.4647,15.4959,213700.0
2011-08-31 14:50:00,19.88,19.88,19.8,19.81,170700.0,15.4959,15.4959,15.4335,15.4413,170700.0
2011-08-31 14:55:00,19.8,19.88,19.8,19.87,324400.0,15.4335,15.4959,15.4335,15.4881,324400.0
2011-08-31 15:00:00,19.87,19.89,19.83,19.89,143700.0,15.4881,15.5037,15.4569,15.5037,143700.0
2011-08-31 15:05:00,19.89,19.95,19.88,19.95,183300.0,15.5037,15.5505,15.4959,15.5505,183300.0
2011-08-31 15:10:00,19.94,19.95,19.83,19.84,201400.0,15.5427,15.5505,15.4569,15.4647,201400.0
2011-08-31 15:15:00,19.84,19.85,19.77,19.79,296800.0,15.4647,15.4725,15.4102,15.4257,296800.0
2011-08-31 15:20:00,19.78,19.85,19.78,19.84,345700.0,15.418,15.4725,15.418,15.4647,345700.0
2011-08-31 15:25:00,19.83,19.84,19.79,19.84,246800.0,15.4569,15.4647,15.4257,15.4647,246800.0
2011-08-31 15:30:00,19.84,19.88,19.83,19.85,147700.0,15.4647,15.4959,15.4569,15.4725,147700.0
2011-08-31 15:35:00,19.85,19.92,19.85,19.88,226100.0,15.4725,15.5271,15.4725,15.4959,226100.0
2011-08-31 15:40:00,19.88,19.95,19.87,19.95,252400.0,15.4959,15.5505,15.4881,15.5505,252400.0
2011-08-31 15:45:00,19.95,19.99,19.92,19.98,486800.0,15.5505,15.5816,15.5271,15.5738,486800.0
2011-08-31 15:50:00,19.98,19.98,19.93,19.93,368200.0,15.5738,15.5738,15.5349,15.5349,368200.0
2011-08-31 15:55:00,19.94,19.94,19.87,19.91,824100.0,15.5427,15.5427,15.4881,15.5193,824100.0
2011-09-01 09:30:00,19.94,20.05,19.93,20.05,225000.0,15.5427,15.6284,15.5349,15.6284,225000.0
2011-09-01 09:35:00,20.05,20.09,19.95,19.97,208200.0,15.6284,15.6596,15.5505,15.5661,208200.0
2011-09-01 09:40:00,19.97,20.01,19.97,19.98,159300.0,15.5661,15.5972,15.5661,15.5738,159300.0
2011-09-01 09:45:00,19.98,20.02,19.94,20.01,256600.0,15.5738,15.605,15.5427,15.5972,256600.0
2011-09-01 09:50:00,20.01,20.02,19.98,20.0,217100.0,15.5972,15.605,15.5738,15.5894,217100.0
2011-09-01 09:55:00,19.99,20.01,19.98,20.0,144600.0,15.5816,15.5972,15.5738,15.5894,144600.0
2011-09-01 10:00:00,19.99,20.25,19.97,20.2,873200.0,15.5816,15.7843,15.5661,15.7453,873200.0
2011-09-01 10:05:00,20.2,20.21,20.15,20.19,470700.0,15.7453,15.7531,15.7064,15.7375,470700.0
2011-09-01 10:10:00,20.19,20.2,20.07,20.08,326900.0,15.7375,15.7453,15.644,15.6518,326900.0
2011-09-01 10:15:00,20.08,20.14,20.07,20.14,158100.0,15.6518,15.6986,15.644,15.6986,158100.0
2011-09-01 10:20:00,20.14,20.14,20.06,20.12,366300.0,15.6986,15.6986,15.6362,15.683,366300.0
2011-09-01 10:25:00,20.12,20.12,20.09,20.09,201700.0,15.683,15.683,15.6596,15.6596,201700.0
2011-09-01 10:30:00,20.09,20.1,20.02,20.04,230100.0,15.6596,15.6674,15.605,15.6206,230100.0
2011-09-01 10:35:00,20.03,20.03,19.99,20.02,264200.0,15.6128,15.6128,15.5816,15.605,264200.0
2011-09-01 10:40:00,20.01,20.07,19.99,20.06,192400.0,15.5972,15.644,15.5816,15.6362,192400.0
2011-09-01 10:45:00,20.06,20.06,19.99,19.99,164500.0,15.6362,15.6362,15.5816,15.5816,164500.0
2011-09-01 10:50:00,19.99,20.02,19.98,19.99,403200.0,15.5816,15.605,15.5738,15.5816,403200.0
2011-09-01 10:55:00,19.99,20.01,19.96,20.0,357700.0,15.5816,15.5972,15.5583,15.5894,357700.0
2011-09-01 11:00:00,20.0,20.02,19.99,20.0,312400.0,15.5894,15.605,15.5816,15.5894,312400.0
2011-09-01 11:05:00,20.0,20.01,19.96,19.96,170600.0,15.5894,15.5972,15.5583,15.5583,170600.0
2011-09-01 11:10:00,19.96,19.98,19.94,19.97,152800.0,15.5583,15.5738,15.5427,15.5661,152800.0
2011-09-01 11:15:00,19.98,20.02,19.97,20.01,189400.0,15.5738,15.605,15.5661,15.5972,189400.0
2011-09-01 11:20:00,20.0,20.01,19.98,20.0,961100.0,15.5894,15.5972,15.5738,15.5894,961100.0
2011-09-01 11:25:00,20.01,20.02,19.98,20.0,378300.0,15.5972,15.605,15.5738,15.5894,378300.0
2011-09-01 11:30:00,20.0,20.01,19.99,20.0,311100.0,15.5894,15.5972,15.5816,15.5894,311100.0
2011-09-01 11:35:00,20.01,20.02,20.0,20.01,168900.0,15.5972,15.605,15.5894,15.5972,168900.0
2011-09-01 11:40:00,20.01,20.01,19.97,19.97,373500.0,15.5972,15.5972,15.5661,15.5661,373500.0
2011-09-01 11:45:00,19.97,20.01,19.97,20.01,159600.0,15.5661,15.5972,15.5661,15.5972,159600.0
2011-09-01 11:50:00,20.01,20.01,19.97,20.0,225300.0,15.5972,15.5972,15.5661,15.5894,225300.0
2011-09-01 11:55:00,20.0,20.01,19.98,20.0,106100.0,15.5894,15.5972,15.5738,15.5894,106100.0
2011-09-01 12:00:00,20.0,20.0,19.95,19.97,98000.0,15.5894,15.5894,15.5505,15.5661,98000.0
2011-09-01 12:05:00,19.98,20.0,19.96,20.0,121900.0,15.5738,15.5894,15.5583,15.5894,121900.0
2011-09-01 12:10:00,19.99,20.0,19.98,19.99,35400.0,15.5816,15.5894,15.5738,15.5816,35400.0
2011-09-01 12:15:00,19.98,19.98,19.93,19.98,133200.0,15.5738,15.5738,15.5349,15.5738,133200.0
2011-09-01 12:20:00,19.98,20.0,19.98,20.0,80200.0,15.5738,15.5894,15.5738,15.5894,80200.0
2011-09-01 12:25:00,19.99,20.0,19.98,19.99,100900.0,15.5816,15.5894,15.5738,15.5816,100900.0
2011-09-01 12:30:00,20.0,20.0,19.98,20.0,59500.0,15.5894,15.5894,15.5738,15.5894,59500.0
2011-09-01 12:35:00,19.99,20.0,19.97,19.98,55600.0,15.5816,15.5894,15.5661,15.5738,55600.0
2011-09-01 12:40:00,19.98,19.99,19.96,19.97,61200.0,15.5738,15.5816,15.5583,15.5661,61200.0
2011-09-01 12:45:00,19.97,19.98,19.94,19.95,413500.0,15.5661,15.5738,15.5427,15.5505,413500.0
2011-09-01 12:50:00,19.94,19.97,19.94,19.95,261600.0,15.5427,15.5661,15.5427,15.5505,261600.0
2011-09-01 12:55:00,19.94,19.97,19.94,19.95,144300.0,15.5427,15.5661,15.5427,15.5505,144300.0
2011-09-01 13:00:00,19.95,19.97,19.95,19.96,183900.0,15.5505,15.5661,15.5505,15.5583,183900.0
2011-09-01 13:05:00,19.96,19.96,19.92,19.93,137200.0,15.5583,15.5583,15.5271,15.5349,137200.0
2011-09-01 13:10:00,19.93,19.94,19.91,19.94,169100.0,15.5349,15.5427,15.5193,15.5427,169100.0
2011-09-01 13:15:00,19.94,19.94,19.92,19.94,60400.0,15.5427,15.5427,15.5271,15.5427,60400.0
2011-09-01 13:20:00,19.94,19.95,19.87,19.88,148600.0,15.5427,15.5505,15.4881,15.4959,148600.0
2011-09-01 13:25:00,19.88,19.94,19.87,19.9,126400.0,15.4959,15.5427,15.4881,15.5115,126400.0
2011-09-01 13:30:00,19.91,19.91,19.87,19.88,154800.0,15.5193,15.5193,15.4881,15.4959,154800.0
2011-09-01 13:35:00,19.88,19.88,19.82,19.83,252700.0,15.4959,15.4959,15.4491,15.4569,252700.0
2011-09-01 13:40:00,19.82,19.83,19.79,19.82,161800.0,15.4491,15.4569,15.4257,15.4491,161800.0
2011-09-01 13:45:00,19.81,19.85,19.8,19.85,165100.0,15.4413,15.4725,15.4335,15.4725,165100.0
2011-09-01 13:50:00,19.85,19.85,19.79,19.82,121000.0,15.4725,15.4725,15.4257,15.4491,121000.0
2011-09-01 13:55:00,19.81,19.86,19.81,19.84,170800.0,15.4413,15.4803,15.4413,15.4647,170800.0
2011-09-01 14:00:00,19.83,19.84,19.78,19.79,197000.0,15.4569,15.4647,15.418,15.4257,197000.0
2011-09-01 14:05:00,19.79,19.82,19.76,19.81,167300.0,15.4257,15.4491,15.4024,15.4413,167300.0
2011-09-01 14:10:00,19.8,19.82,19.8,19.82,104200.0,15.4335,15.4491,15.4335,15.4491,104200.0
2011-09-01 14:15:00,19.81,19.83,19.79,19.8,136800.0,15.4413,15.4569,15.4257,15.4335,136800.0
2011-09-01 14:20:00,19.8,19.82,19.79,19.81,128700.0,15.4335,15.4491,15.4257,15.4413,128700.0
2011-09-01 14:25:00,19.82,19.84,19.8,19.84,96600.0,15.4491,15.4647,15.4335,15.4647,96600.0
2011-09-01 14:30:00,19.84,19.9,19.84,19.86,220300.0,15.4647,15.5115,15.4647,15.4803,220300.0
2011-09-01 14:35:00,19.86,19.89,19.85,19.88,131600.0,15.4803,15.5037,15.4725,15.4959,131600.0
2011-09-01 14:40:00,19.89,19.91,19.87,19.88,254000.0,15.5037,15.5193,15.4881,15.4959,254000.0
2011-09-01 14:45:00,19.87,19.88,19.84,19.87,239200.0,15.4881,15.4959,15.4647,15.4881,239200.0
2011-09-01 14:50:00,19.87,19.88,19.84,19.87,130300.0,15.4881,15.4959,15.4647,15.4881,130300.0
2011-09-01 14:55:00,19.87,19.88,19.83,19.86,89500.0,15.4881,15.4959,15.4569,15.4803,89500.0
2011-09-01 15:00:00,19.86,19.86,19.81,19.81,107900.0,15.4803,15.4803,15.4413,15.4413,107900.0
2011-09-01 15:05:00,19.81,19.83,19.78,19.8,195200.0,15.4413,15.4569,15.418,15.4335,195200.0
2011-09-01 15:10:00,19.8,19.84,19.78,19.83,145800.0,15.4335,15.4647,15.418,15.4569,145800.0
2011-09-01 15:15:00,19.83,19.84,19.81,19.84,125500.0,15.4569,15.4647,15.4413,15.4647,125500.0
2011-09-01 15:20:00,19.84,19.88,19.81,19.87,272500.0,15.4647,15.4959,15.4413,15.4881,272500.0
2011-09-01 15:25:00,19.87,19.9,19.87,19.89,170600.0,15.4881,15.5115,15.4881,15.5037,170600.0
2011-09-01 15:30:00,19.89,19.89,19.8,19.81,250400.0,15.5037,15.5037,15.4335,15.4413,250400.0
2011-09-01 15:35:00,19.8,19.84,19.8,19.8,280300.0,15.4335,15.4647,15.4335,15.4335,280300.0
2011-09-01 15:40:00,19.8,19.83,19.78,19.83,293800.0,15.4335,15.4569,15.418,15.4569,293800.0
2011-09-01 15:45:00,19.83,19.86,19.81,19.84,228000.0,15.4569,15.4803,15.4413,15.4647,228000.0
2011-09-01 15:50:00,19.84,19.85,19.81,19.82,422900.0,15.4647,15.4725,15.4413,15.4491,422900.0
2011-09-01 15:55:00,19.83,19.83,19.79,19.81,434200.0,15.4569,15.4569,15.4257,15.4413,434200.0
2011-09-02 09:30:00,19.52,19.52,19.25,19.26,538900.0,15.2153,15.2153,15.0048,15.0126,538900.0
2011-09-02 09:35:00,19.26,19.32,19.2,19.2,201400.0,15.0126,15.0594,14.9659,14.9659,201400.0
2011-09-02 09:40:00,19.2,19.3,19.18,19.29,281400.0,14.9659,15.0438,14.9503,15.036,281400.0
2011-09-02 09:45:00,19.28,19.34,19.27,19.32,425100.0,15.0282,15.075,15.0204,15.0594,425100.0
2011-09-02 09:50:00,19.32,19.35,19.29,19.32,260100.0,15.0594,15.0828,15.036,15.0594,260100.0
2011-09-02 09:55:00,19.32,19.34,19.29,19.32,282400.0,15.0594,15.075,15.036,15.0594,282400.0
2011-09-02 10:00:00,19.31,19.37,19.3,19.32,333100.0,15.0516,15.0984,15.0438,15.0594,333100.0
2011-09-02 10:05:00,19.32,19.4,19.27,19.39,183500.0,15.0594,15.1218,15.0204,15.114,183500.0
2011-09-02 10:10:00,19.38,19.42,19.35,19.37,283900.0,15.1062,15.1373,15.0828,15.0984,283900.0
2011-09-02 10:15:00,19.36,19.37,19.3,19.37,267000.0,15.0906,15.0984,15.0438,15.0984,267000.0
2011-09-02 10:20:00,19.37,19.38,19.33,19.36,294000.0,15.0984,15.1062,15.0672,15.0906,294000.0
2011-09-02 10:25:00,19.36,19.39,19.31,19.32,219600.0,15.0906,15.114,15.0516,15.0594,219600.0
2011-09-02 10:30:00,19.33,19.33,19.29,19.29,266900.0,15.0672,15.0672,15.036,15.036,266900.0
2011-09-02 10:35:00,19.3,19.36,19.29,19.31,162000.0,15.0438,15.0906,15.036,15.0516,162000.0
2011-09-02 10:40:00,19.33,19.35,19.28,19.28,121500.0,15.0672,15.0828,15.0282,15.0282,121500.0
2011-09-02 10:45:00,19.29,19.33,19.28,19.33,119000.0,15.036,15.0672,15.0282,15.0672,119000.0
2011-09-02 10:50:00,19.33,19.33,19.27,19.27,174300.0,15.0672,15.0672,15.0204,15.0204,174300.0
2011-09-02 10:55:00,19.27,19.34,19.27,19.32,118100.0,15.0204,15.075,15.0204,15.0594,118100.0
2011-09-02 11:00:00,19.32,19.34,19.3,19.31,152700.0,15.0594,15.075,15.0438,15.0516,152700.0
2011-09-02 11:05:00,19.31,19.35,19.3,19.32,64800.0,15.0516,15.0828,15.0438,15.0594,64800.0
2011-09-02 11:10:00,19.31,19.37,19.31,19.33,208700.0,15.0516,15.0984,15.0516,15.0672,208700.0
2011-09-02 11:15:00,19.33,19.34,19.28,19.31,130400.0,15.0672,15.075,15.0282,15.0516,130400.0
2011-09-02 11:20:00,19.32,19.35,19.31,19.32,135000.0,15.0594,15.0828,15.0516,15.0594,135000.0
2011-09-02 11:25:00,19.32,19.34,19.31,19.32,134000.0,15.0594,15.075,15.0516,15.0594,134000.0
2011-09-02 11:30:00,19.32,19.33,19.29,19.3,271800.0,15.0594,15.0672,15.036,15.0438,271800.0
2011-09-02 11:35:00,19.3,19.34,19.29,19.32,97200.0,15.0438,15.075,15.036,15.0594,97200.0
2011-09-02 11:40:00,19.33,19.35,19.32,19.32,144500.0,15.0672,15.0828,15.0594,15.0594,144500.0
2011-09-02 11:45:00,19.33,19.35,19.32,19.34,206500.0,15.0672,15.0828,15.0594,15.075,206500.0
2011-09-02 11:50:00,19.34,19.39,19.34,19.37,194400.0,15.075,15.114,15.075,15.0984,194400.0
2011-09-02 11:55:00,19.37,19.38,19.34,19.36,220500.0,15.0984,15.1062,15.075,15.0906,220500.0
2011-09-02 12:00:00,19.36,19.38,19.33,19.37,191800.0,15.0906,15.1062,15.0672,15.0984,191800.0
2011-09-02 12:05:00,19.37,19.43,19.37,19.38,161100.0,15.0984,15.1451,15.0984,15.1062,161100.0
2011-09-02 12:10:00,19.38,19.41,19.36,19.41,160500.0,15.1062,15.1296,15.0906,15.1296,160500.0
2011-09-02 12:15:00,19.4,19.42,19.4,19.42,176700.0,15.1218,15.1373,15.1218,15.1373,176700.0
2011-09-02 12:20:00,19.41,19.42,19.35,19.36,210500.0,15.1296,15.1373,15.0828,15.0906,210500.0
2011-09-02 12:25:00,19.35,19.36,19.32,19.32,103100.0,15.0828,15.0906,15.0594,15.0594,103100.0
2011-09-02 12:30:00,19.32,19.34,19.31,19.33,108000.0,15.0594,15.075,15.0516,15.0672,108000.0
2011-09-02 12:35:00,19.33,19.35,19.33,19.34,137800.0,15.0672,15.0828,15.0672,15.075,137800.0
2011-09-02 12:40:00,19.34,19.35,19.32,19.34,110600.0,15.075,15.0828,15.0594,15.075,110600.0
2011-09-02 12:45:00,19.34,19.34,19.32,19.33,126000.0,15.075,15.075,15.0594,15.0672,126000.0
2011-09-02 12:50:00,19.34,19.34,19.3,19.3,97900.0,15.075,15.075,15.0438,15.0438,97900.0
2011-09-02 12:55:00,19.3,19.31,19.29,19.3,145100.0,15.0438,15.0516,15.036,15.0438,145100.0
2011-09-02 13:00:00,19.3,19.3,19.27,19.28,112000.0,15.0438,15.0438,15.0204,15.0282,112000.0
2011-09-02 13:05:00,19.29,19.29,19.23,19.24,121100.0,15.036,15.036,14.9892,14.997,121100.0
2011-09-02 13:10:00,19.23,19.24,19.2,19.2,138400.0,14.9892,14.997,14.9659,14.9659,138400.0
2011-09-02 13:15:00,19.2,19.21,19.17,19.19,200700.0,14.9659,14.9737,14.9425,14.9581,200700.0
2011-09-02 13:20:00,19.19,19.2,19.17,19.18,124000.0,14.9581,14.9659,14.9425,14.9503,124000.0
2011-09-02 13:25:00,19.18,19.18,19.15,19.16,121000.0,14.9503,14.9503,14.9269,14.9347,121000.0
2011-09-02 13:30:00,19.16,19.23,19.15,19.2,213500.0,14.9347,14.9892,14.9269,14.9659,213500.0
2011-09-02 13:35:00,19.2,19.2,19.14,19.15,108600.0,14.9659,14.9659,14.9191,14.9269,108600.0
2011-09-02 13:40:00,19.15,19.16,19.12,19.13,183000.0,14.9269,14.9347,14.9035,14.9113,183000.0
2011-09-02 13:45:00,19.12,19.14,19.11,19.14,170200.0,14.9035,14.9191,14.8957,14.9191,170200.0
2011-09-02 13:50:00,19.14,19.16,19.11,19.12,155500.0,14.9191,14.9347,14.8957,14.9035,155500.0
2011-09-02 13:55:00,19.11,19.14,19.11,19.13,148300.0,14.8957,14.9191,14.8957,14.9113,148300.0
2011-09-02 14:00:00,19.13,19.15,19.12,19.13,164100.0,14.9113,14.9269,14.9035,14.9113,164100.0
2011-09-02 14:05:00,19.13,19.14,19.11,19.12,122000.0,14.9113,14.9191,14.8957,14.9035,122000.0
2011-09-02 14:10:00,19.12,19.13,19.05,19.07,442700.0,14.9035,14.9113,14.8489,14.8645,442700.0
2011-09-02 14:15:00,19.06,19.07,19.05,19.05,177800.0,14.8567,14.8645,14.8489,14.8489,177800.0
2011-09-02 14:20:00,19.05,19.08,19.05,19.06,221900.0,14.8489,14.8723,14.8489,14.8567,221900.0
2011-09-02 14:25:00,19.06,19.07,19.03,19.05,196900.0,14.8567,14.8645,14.8334,14.8489,196900.0
2011-09-02 14:30:00,19.05,19.05,18.98,19.0,560700.0,14.8489,14.8489,14.7944,14.81,560700.0
2011-09-02 14:35:00,18.99,19.0,18.98,18.98,283400.0,14.8022,14.81,14.7944,14.7944,283400.0
2011-09-02 14:40:00,18.99,19.0,18.97,18.98,230400.0,14.8022,14.81,14.7866,14.7944,230400.0
2011-09-02 14:45:00,18.97,18.98,18.93,18.95,202900.0,14.7866,14.7944,14.7554,14.771,202900.0
2011-09-02 14:50:00,18.95,18.99,18.94,18.97,257000.0,14.771,14.8022,14.7632,14.7866,257000.0
2011-09-02 14:55:00,18.97,18.97,18.92,18.93,225600.0,14.7866,14.7866,14.7476,14.7554,225600.0
2011-09-02 15:00:00,18.93,18.94,18.87,18.88,235200.0,14.7554,14.7632,14.7086,14.7164,235200.0
2011-09-02 15:05:00,18.89,18.9,18.87,18.89,183600.0,14.7242,14.732,14.7086,14.7242,183600.0
2011-09-02 15:10:00,18.89,18.9,18.86,18.88,485800.0,14.7242,14.732,14.7008,14.7164,485800.0
2011-09-02 15:15:00,18.88,18.88,18.87,18.87,287200.0,14.7164,14.7164,14.7086,14.7086,287200.0
2011-09-02 15:20:00,18.88,18.91,18.87,18.91,304900.0,14.7164,14.7398,14.7086,14.7398,304900.0
2011-09-02 15:25:00,18.9,18.91,18.89,18.89,238600.0,14.732,14.7398,14.7242,14.7242,238600.0
2011-09-02 15:30:00,18.89,18.92,18.89,18.92,288400.0,14.7242,14.7476,14.7242,14.7476,288400.0
2011-09-02 15:35:00,18.92,18.96,18.91,18.96,288800.0,14.7476,14.7788,14.7398,14.7788,288800.0
2011-09-02 15:40:00,18.96,19.0,18.95,18.98,264900.0,14.7788,14.81,14.771,14.7944,264900.0
2011-09-02 15:45:00,18.98,19.0,18.95,18.96,485500.0,14.7944,14.81,14.771,14.7788,485500.0
2011-09-02 15:50:00,18.96,19.01,18.96,19.01,451400.0,14.7788,14.8178,14.7788,14.8178,451400.0
2011-09-02 15:55:00,19.0,19.02,18.94,18.95,610800.0,14.81,14.8256,14.7632,14.771,610800.0
2011-09-06 09:30:00,18.35,18.46,18.28,18.4,560900.0,14.3033,14.3891,14.2487,14.3423,560900.0
2011-09-06 09:35:00,18.39,18.51,18.39,18.49,225800.0,14.3345,14.428,14.3345,14.4124,225800.0
2011-09-06 09:40:00,18.49,18.58,18.47,18.54,160600.0,14.4124,14.4826,14.3968,14.4514,160600.0
2011-09-06 09:45:00,18.55,18.6,18.51,18.55,155800.0,14.4592,14.4982,14.428,14.4592,155800.0
2011-09-06 09:50:00,18.54,18.62,18.53,18.62,231000.0,14.4514,14.5138,14.4436,14.5138,231000.0
2011-09-06 09:55:00,18.61,18.7,18.6,18.67,197700.0,14.506,14.5761,14.4982,14.5527,197700.0
2011-09-06 10:00:00,18.68,18.78,18.67,18.74,366400.0,14.5605,14.6385,14.5527,14.6073,366400.0
2011-09-06 10:05:00,18.74,18.75,18.69,18.75,180900.0,14.6073,14.6151,14.5683,14.6151,180900.0
2011-09-06 10:10:00,18.75,18.77,18.65,18.66,156500.0,14.6151,14.6307,14.5372,14.5449,156500.0
2011-09-06 10:15:00,18.66,18.72,18.65,18.68,264400.0,14.5449,14.5917,14.5372,14.5605,264400.0
2011-09-06 10:20:00,18.68,18.71,18.66,18.68,202900.0,14.5605,14.5839,14.5449,14.5605,202900.0
2011-09-06 10:25:00,18.67,18.69,18.6,18.61,171300.0,14.5527,14.5683,14.4982,14.506,171300.0
2011-09-06 10:30:00,18.6,18.63,18.59,18.61,141700.0,14.4982,14.5216,14.4904,14.506,141700.0
2011-09-06 10:35:00,18.62,18.66,18.61,18.64,130200.0,14.5138,14.5449,14.506,14.5294,130200.0
2011-09-06 10:40:00,18.64,18.7,18.64,18.64,146000.0,14.5294,14.5761,14.5294,14.5294,146000.0
2011-09-06 10:45:00,18.64,18.65,18.6,18.65,99600.0,14.5294,14.5372,14.4982,14.5372,99600.0
2011-09-06 10:50:00,18.64,18.76,18.64,18.76,122800.0,14.5294,14.6229,14.5294,14.6229,122800.0
2011-09-06 10:55:00,18.76,18.78,18.73,18.77,146600.0,14.6229,14.6385,14.5995,14.6307,146600.0
2011-09-06 11:00:00,18.76,18.81,18.76,18.8,246600.0,14.6229,14.6619,14.6229,14.6541,246600.0
2011-09-06 11:05:00,18.79,18.82,18.77,18.8,145900.0,14.6463,14.6697,14.6307,14.6541,145900.0
2011-09-06 11:10:00,18.81,18.86,18.77,18.85,158400.0,14.6619,14.7008,14.6307,14.693,158400.0
2011-09-06 11:15:00,18.85,18.92,18.84,18.87,157000.0,14.693,14.7476,14.6853,14.7086,157000.0
2011-09-06 11:20:00,18.87,18.89,18.83,18.85,103500.0,14.7086,14.7242,14.6775,14.693,103500.0
2011-09-06 11:25:00,18.85,18.87,18.82,18.87,113300.0,14.693,14.7086,14.6697,14.7086,113300.0
2011-09-06 11:30:00,18.86,18.94,18.86,18.89,144600.0,14.7008,14.7632,14.7008,14.7242,144600.0
2011-09-06 11:35:00,18.89,18.91,18.86,18.87,131300.0,14.7242,14.7398,14.7008,14.7086,131300.0
2011-09-06 11:40:00,18.87,18.88,18.84,18.87,94200.0,14.7086,14.7164,14.6853,14.7086,94200.0
2011-09-06 11:45:00,18.88,18.88,18.82,18.84,71500.0,14.7164,14.7164,14.6697,14.6853,71500.0
2011-09-06 11:50:00,18.84,18.89,18.84,18.88,106900.0,14.6853,14.7242,14.6853,14.7164,106900.0
2011-09-06 11:55:00,18.88,18.95,18.87,18.91,118600.0,14.7164,14.771,14.7086,14.7398,118600.0
2011-09-06 12:00:00,18.92,18.93,18.9,18.92,66000.0,14.7476,14.7554,14.732,14.7476,66000.0
2011-09-06 12:05:00,18.92,18.97,18.9,18.9,137700.0,14.7476,14.7866,14.732,14.732,137700.0
2011-09-06 12:10:00,18.91,18.93,18.89,18.93,57700.0,14.7398,14.7554,14.7242,14.7554,57700.0
2011-09-06 12:15:00,18.93,18.96,18.92,18.94,87000.0,14.7554,14.7788,14.7476,14.7632,87000.0
2011-09-06 12:20:00,18.95,19.01,18.95,18.99,150500.0,14.771,14.8178,14.771,14.8022,150500.0
2011-09-06 12:25:00,18.99,19.02,18.99,19.01,181300.0,14.8022,14.8256,14.8022,14.8178,181300.0
2011-09-06 12:30:00,19.0,19.01,18.98,18.99,130200.0,14.81,14.8178,14.7944,14.8022,130200.0
2011-09-06 12:35:00,18.99,19.0,18.97,18.99,88900.0,14.8022,14.81,14.7866,14.8022,88900.0
2011-09-06 12:40:00,18.98,19.0,18.98,19.0,70400.0,14.7944,14.81,14.7944,14.81,70400.0
2011-09-06 12:45:00,19.0,19.02,18.99,19.0,73500.0,14.81,14.8256,14.8022,14.81,73500.0
2011-09-06 12:50:00,19.01,19.02,18.99,19.0,163100.0,14.8178,14.8256,14.8022,14.81,163100.0
2011-09-06 12:55:00,19.0,19.02,18.99,19.02,67300.0,14.81,14.8256,14.8022,14.8256,67300.0
2011-09-06 13:00:00,19.02,19.03,18.99,19.02,133000.0,14.8256,14.8334,14.8022,14.8256,133000.0
2011-09-06 13:05:00,19.02,19.05,19.01,19.03,135900.0,14.8256,14.8489,14.8178,14.8334,135900.0
2011-09-06 13:10:00,19.03,19.09,19.02,19.05,105800.0,14.8334,14.8801,14.8256,14.8489,105800.0
2011-09-06 13:15:00,19.04,19.06,19.03,19.05,73500.0,14.8411,14.8567,14.8334,14.8489,73500.0
2011-09-06 13:20:00,19.05,19.07,19.04,19.06,76000.0,14.8489,14.8645,14.8411,14.8567,76000.0
2011-09-06 13:25:00,19.06,19.06,19.02,19.02,80700.0,14.8567,14.8567,14.8256,14.8256,80700.0
2011-09-06 13:30:00,19.02,19.03,18.98,19.0,180800.0,14.8256,14.8334,14.7944,14.81,180800.0
2011-09-06 13:35:00,18.99,19.03,18.97,19.03,115000.0,14.8022,14.8334,14.7866,14.8334,115000.0
2011-09-06 13:40:00,19.02,19.07,19.01,19.07,110300.0,14.8256,14.8645,14.8178,14.8645,110300.0
2011-09-06 13:45:00,19.07,19.13,19.07,19.13,121900.0,14.8645,14.9113,14.8645,14.9113,121900.0
2011-09-06 13:50:00,19.13,19.13,19.11,19.13,61000.0,14.9113,14.9113,14.8957,14.9113,61000.0
2011-09-06 13:55:00,19.13,19.13,19.11,19.12,77400.0,14.9113,14.9113,14.8957,14.9035,77400.0
2011-09-06 14:00:00,19.1,19.11,19.07,19.09,84200.0,14.8879,14.8957,14.8645,14.8801,84200.0
2011-09-06 14:05:00,19.09,19.15,19.08,19.15,126400.0,14.8801,14.9269,14.8723,14.9269,126400.0
2011-09-06 14:10:00,19.15,19.2,19.14,19.19,129000.0,14.9269,14.9659,14.9191,14.9581,129000.0
2011-09-06 14:15:00,19.19,19.23,19.18,19.21,165300.0,14.9581,14.9892,14.9503,14.9737,165300.0
2011-09-06 14:20:00,19.21,19.22,19.18,19.2,74900.0,14.9737,14.9815,14.9503,14.9659,74900.0
2011-09-06 14:25:00,19.2,19.23,19.19,19.21,337700.0,14.9659,14.9892,14.9581,14.9737,337700.0
2011-09-06 14:30:00,19.2,19.21,19.19,19.19,136700.0,14.9659,14.9737,14.9581,14.9581,136700.0
2011-09-06 14:35:00,19.2,19.2,19.16,19.18,132900.0,14.9659,14.9659,14.9347,14.9503,132900.0
2011-09-06 14:40:00,19.17,19.18,19.14,19.16,156800.0,14.9425,14.9503,14.9191,14.9347,156800.0
2011-09-06 14:45:00,19.16,19.17,19.1,19.11,200300.0,14.9347,14.9425,14.8879,14.8957,200300.0
2011-09-06 14:50:00,19.11,19.12,19.1,19.1,95700.0,14.8957,14.9035,14.8879,14.8879,95700.0
2011-09-06 14:55:00,19.1,19.13,19.1,19.12,149200.0,14.8879,14.9113,14.8879,14.9035,149200.0
2011-09-06 15:00:00,19.12,19.13,19.1,19.1,161600.0,14.9035,14.9113,14.8879,14.8879,161600.0
2011-09-06 15:05:00,19.11,19.12,19.1,19.11,180600.0,14.8957,14.9035,14.8879,14.8957,180600.0
2011-09-06 15:10:00,19.11,19.11,19.06,19.06,192700.0,14.8957,14.8957,14.8567,14.8567,192700.0
2011-09-06 15:15:00,19.05,19.08,19.05,19.06,109900.0,14.8489,14.8723,14.8489,14.8567,109900.0
2011-09-06 15:20:00,19.05,19.12,19.05,19.12,141000.0,14.8489,14.9035,14.8489,14.9035,141000.0
2011-09-06 15:25:00,19.12,19.14,19.09,19.1,210100.0,14.9035,14.9191,14.8801,14.8879,210100.0
2011-09-06 15:30:00,19.09,19.1,19.04,19.04,331600.0,14.8801,14.8879,14.8411,14.8411,331600.0
2011-09-06 15:35:00,19.04,19.12,19.03,19.11,295800.0,14.8411,14.9035,14.8334,14.8957,295800.0
2011-09-06 15:40:00,19.12,19.15,19.11,19.14,622500.0,14.9035,14.9269,14.8957,14.9191,622500.0
2011-09-06 15:45:00,19.14,19.19,19.12,19.16,363500.0,14.9191,14.9581,14.9035,14.9347,363500.0
2011-09-06 15:50:00,19.17,19.25,19.14,19.22,429500.0,14.9425,15.0048,14.9191,14.9815,429500.0
2011-09-06 15:55:00,19.23,19.26,19.21,19.22,800700.0,14.9892,15.0126,14.9737,14.9815,800700.0
2011-09-07 09:30:00,19.52,19.53,19.45,19.45,296600.0,15.2153,15.2231,15.1607,15.1607,296600.0
2011-09-07 09:35:00,19.45,19.58,19.44,19.57,245800.0,15.1607,15.2621,15.1529,15.2543,245800.0
2011-09-07 09:40:00,19.57,19.67,19.55,19.65,319800.0,15.2543,15.3322,15.2387,15.3166,319800.0
2011-09-07 09:45:00,19.64,19.67,19.62,19.65,202000.0,15.3088,15.3322,15.2932,15.3166,202000.0
2011-09-07 09:50:00,19.66,19.71,19.65,19.7,195300.0,15.3244,15.3634,15.3166,15.3556,195300.0
2011-09-07 09:55:00,19.7,19.75,19.68,19.74,152600.0,15.3556,15.3946,15.34,15.3868,152600.0
2011-09-07 10:00:00,19.75,19.76,19.67,19.7,217600.0,15.3946,15.4024,15.3322,15.3556,217600.0
2011-09-07 10:05:00,19.7,19.71,19.68,19.69,179600.0,15.3556,15.3634,15.34,15.3478,179600.0
2011-09-07 10:10:00,19.69,19.71,19.67,19.68,284900.0,15.3478,15.3634,15.3322,15.34,284900.0
2011-09-07 10:15:00,19.67,19.7,19.65,19.7,135000.0,15.3322,15.3556,15.3166,15.3556,135000.0
2011-09-07 10:20:00,19.7,19.73,19.68,19.71,215000.0,15.3556,15.379,15.34,15.3634,215000.0
2011-09-07 10:25:00,19.71,19.72,19.66,19.67,157000.0,15.3634,15.3712,15.3244,15.3322,157000.0
2011-09-07 10:30:00,19.66,19.7,19.62,19.63,122900.0,15.3244,15.3556,15.2932,15.301,122900.0
2011-09-07 10:35:00,19.62,19.67,19.62,19.62,143000.0,15.2932,15.3322,15.2932,15.2932,143000.0
2011-09-07 10:40:00,19.62,19.66,19.62,19.62,123900.0,15.2932,15.3244,15.2932,15.2932,123900.0
2011-09-07 10:45:00,19.63,19.65,19.6,19.61,96100.0,15.301,15.3166,15.2777,15.2854,96100.0
2011-09-07 10:50:00,19.61,19.63,19.59,19.62,65900.0,15.2854,15.301,15.2699,15.2932,65900.0
2011-09-07 10:55:00,19.63,19.67,19.61,19.65,136500.0,15.301,15.3322,15.2854,15.3166,136500.0
2011-09-07 11:00:00,19.65,19.66,19.62,19.64,89400.0,15.3166,15.3244,15.2932,15.3088,89400.0
2011-09-07 11:05:00,19.63,19.67,19.63,19.66,107900.0,15.301,15.3322,15.301,15.3244,107900.0
2011-09-07 11:10:00,19.66,19.69,19.66,19.67,439700.0,15.3244,15.3478,15.3244,15.3322,439700.0
2011-09-07 11:15:00,19.68,19.68,19.64,19.66,111400.0,15.34,15.34,15.3088,15.3244,111400.0
2011-09-07 11:20:00,19.66,19.68,19.65,19.66,104300.0,15.3244,15.34,15.3166,15.3244,104300.0
2011-09-07 11:25:00,19.65,19.69,19.65,19.67,77100.0,15.3166,15.3478,15.3166,15.3322,77100.0
2011-09-07 11:30:00,19.68,19.69,19.65,19.68,82000.0,15.34,15.3478,15.3166,15.34,82000.0
2011-09-07 11:35:00,19.68,19.69,19.66,19.67,98000.0,15.34,15.3478,15.3244,15.3322,98000.0
2011-09-07 11:40:00,19.67,19.68,19.66,19.67,197500.0,15.3322,15.34,15.3244,15.3322,197500.0
2011-09-07 11:45:00,19.67,19.68,19.66,19.66,367600.0,15.3322,15.34,15.3244,15.3244,367600.0
2011-09-07 11:50:00,19.67,19.69,19.64,19.66,328200.0,15.3322,15.3478,15.3088,15.3244,328200.0
2011-09-07 11:55:00,19.66,19.67,19.66,19.67,27500.0,15.3244,15.3322,15.3244,15.3322,27500.0
2011-09-07 12:00:00,19.67,19.67,19.63,19.65,57500.0,15.3322,15.3322,15.301,15.3166,57500.0
2011-09-07 12:05:00,19.64,19.65,19.64,19.64,30500.0,15.3088,15.3166,15.3088,15.3088,30500.0
2011-09-07 12:10:00,19.64,19.67,19.64,19.67,43700.0,15.3088,15.3322,15.3088,15.3322,43700.0
2011-09-07 12:15:00,19.67,19.69,19.66,19.67,272600.0,15.3322,15.3478,15.3244,15.3322,272600.0
2011-09-07 12:20:00,19.66,19.67,19.65,19.66,41700.0,15.3244,15.3322,15.3166,15.3244,41700.0
2011-09-07 12:25:00,19.66,19.67,19.64,19.65,59400.0,15.3244,15.3322,15.3088,15.3166,59400.0
2011-09-07 12:30:00,19.66,19.69,19.65,19.68,100300.0,15.3244,15.3478,15.3166,15.34,100300.0
2011-09-07 12:35:00,19.68,19.69,19.67,19.68,69800.0,15.34,15.3478,15.3322,15.34,69800.0
2011-09-07 12:40:00,19.68,19.69,19.66,19.68,331600.0,15.34,15.3478,15.3244,15.34,331600.0
2011-09-07 12:45:00,19.67,19.68,19.66,19.66,313800.0,15.3322,15.34,15.3244,15.3244,313800.0
2011-09-07 12:50:00,19.67,19.68,19.66,19.67,49300.0,15.3322,15.34,15.3244,15.3322,49300.0
2011-09-07 12:55:00,19.68,19.69,19.67,19.67,224000.0,15.34,15.3478,15.3322,15.3322,224000.0
2011-09-07 13:00:00,19.67,19.69,19.67,19.69,96300.0,15.3322,15.3478,15.3322,15.3478,96300.0
2011-09-07 13:05:00,19.69,19.7,19.68,19.68,407100.0,15.3478,15.3556,15.34,15.34,407100.0
2011-09-07 13:10:00,19.68,19.7,19.68,19.68,63300.0,15.34,15.3556,15.34,15.34,63300.0
2011-09-07 13:15:00,19.69,19.7,19.68,19.69,100100.0,15.3478,15.3556,15.34,15.3478,100100.0
2011-09-07 13:20:00,19.69,19.7,19.68,19.68,69400.0,15.3478,15.3556,15.34,15.34,69400.0
2011-09-07 13:25:00,19.69,19.69,19.68,19.68,33500.0,15.3478,15.3478,15.34,15.34,33500.0
2011-09-07 13:30:00,19.69,19.7,19.65,19.65,156900.0,15.3478,15.3556,15.3166,15.3166,156900.0
2011-09-07 13:35:00,19.66,19.66,19.65,19.66,42300.0,15.3244,15.3244,15.3166,15.3244,42300.0
2011-09-07 13:40:00,19.65,19.67,19.65,19.66,86000.0,15.3166,15.3322,15.3166,15.3244,86000.0
2011-09-07 13:45:00,19.67,19.69,19.66,19.68,68800.0,15.3322,15.3478,15.3244,15.34,68800.0
2011-09-07 13:50:00,19.68,19.7,19.68,19.68,257800.0,15.34,15.3556,15.34,15.34,257800.0
2011-09-07 13:55:00,19.69,19.7,19.68,19.69,464000.0,15.3478,15.3556,15.34,15.3478,464000.0
2011-09-07 14:00:00,19.69,19.7,19.66,19.69,236000.0,15.3478,15.3556,15.3244,15.3478,236000.0
2011-09-07 14:05:00,19.68,19.7,19.68,19.69,119600.0,15.34,15.3556,15.34,15.3478,119600.0
2011-09-07 14:10:00,19.7,19.72,19.68,19.68,190200.0,15.3556,15.3712,15.34,15.34,190200.0
2011-09-07 14:15:00,19.69,19.71,19.67,19.7,141800.0,15.3478,15.3634,15.3322,15.3556,141800.0
2011-09-07 14:20:00,19.69,19.7,19.68,19.69,315600.0,15.3478,15.3556,15.34,15.3478,315600.0
2011-09-07 14:25:00,19.7,19.71,19.68,19.7,190200.0,15.3556,15.3634,15.34,15.3556,190200.0
2011-09-07 14:30:00,19.7,19.7,19.67,19.68,156400.0,15.3556,15.3556,15.3322,15.34,156400.0
2011-09-07 14:35:00,19.67,19.69,19.66,19.67,150700.0,15.3322,15.3478,15.3244,15.3322,150700.0
2011-09-07 14:40:00,19.66,19.67,19.66,19.66,84000.0,15.3244,15.3322,15.3244,15.3244,84000.0
2011-09-07 14:45:00,19.66,19.68,19.66,19.68,111100.0,15.3244,15.34,15.3244,15.34,111100.0
2011-09-07 14:50:00,19.68,19.68,19.67,19.67,104400.0,15.34,15.34,15.3322,15.3322,104400.0
2011-09-07 14:55:00,19.67,19.7,19.67,19.7,115600.0,15.3322,15.3556,15.3322,15.3556,115600.0
2011-09-07 15:00:00,19.69,19.7,19.68,19.69,183000.0,15.3478,15.3556,15.34,15.3478,183000.0
2011-09-07 15:05:00,19.69,19.69,19.67,19.69,286200.0,15.3478,15.3478,15.3322,15.3478,286200.0
2011-09-07 15:10:00,19.68,19.69,19.67,19.69,264000.0,15.34,15.3478,15.3322,15.3478,264000.0
2011-09-07 15:15:00,19.68,19.69,19.66,19.68,144300.0,15.34,15.3478,15.3244,15.34,144300.0
2011-09-07 15:20:00,19.68,19.68,19.67,19.68,194600.0,15.34,15.34,15.3322,15.34,194600.0
2011-09-07 15:25:00,19.68,19.69,19.67,19.68,131900.0,15.34,15.3478,15.3322,15.34,131900.0
2011-09-07 15:30:00,19.69,19.7,19.67,19.67,189000.0,15.3478,15.3556,15.3322,15.3322,189000.0
2011-09-07 15:35:00,19.67,19.68,19.63,19.63,269700.0,15.3322,15.34,15.301,15.301,269700.0
2011-09-07 15:40:00,19.64,19.65,19.61,19.61,401300.0,15.3088,15.3166,15.2854,15.2854,401300.0
2011-09-07 15:45:00,19.61,19.64,19.6,19.61,354400.0,15.2854,15.3088,15.2777,15.2854,354400.0
2011-09-07 15:50:00,19.6,19.62,19.58,19.61,491900.0,15.2777,15.2932,15.2621,15.2854,491900.0
2011-09-07 15:55:00,19.61,19.66,19.61,19.66,1163000.0,15.2854,15.3244,15.2854,15.3244,1163000.0
2011-09-08 09:30:00,19.59,19.61,19.5,19.52,185900.0,15.2699,15.2854,15.1997,15.2153,185900.0
2011-09-08 09:35:00,19.51,19.57,19.5,19.55,142200.0,15.2075,15.2543,15.1997,15.2387,142200.0
2011-09-08 09:40:00,19.55,19.61,19.53,19.61,163900.0,15.2387,15.2854,15.2231,15.2854,163900.0
2011-09-08 09:45:00,19.6,19.61,19.57,19.6,104300.0,15.2777,15.2854,15.2543,15.2777,104300.0
2011-09-08 09:50:00,19.6,19.6,19.52,19.53,99500.0,15.2777,15.2777,15.2153,15.2231,99500.0
2011-09-08 09:55:00,19.53,19.55,19.5,19.54,161000.0,15.2231,15.2387,15.1997,15.2309,161000.0
2011-09-08 10:00:00,19.54,19.61,19.51,19.6,412400.0,15.2309,15.2854,15.2075,15.2777,412400.0
2011-09-08 10:05:00,19.59,19.61,19.57,19.61,185200.0,15.2699,15.2854,15.2543,15.2854,185200.0
2011-09-08 10:10:00,19.61,19.61,19.59,19.61,101000.0,15.2854,15.2854,15.2699,15.2854,101000.0
2011-09-08 10:15:00,19.6,19.65,19.58,19.64,283600.0,15.2777,15.3166,15.2621,15.3088,283600.0
2011-09-08 10:20:00,19.64,19.66,19.61,19.61,174500.0,15.3088,15.3244,15.2854,15.2854,174500.0
2011-09-08 10:25:00,19.61,19.65,19.59,19.59,112100.0,15.2854,15.3166,15.2699,15.2699,112100.0
2011-09-08 10:30:00,19.6,19.66,19.59,19.64,178500.0,15.2777,15.3244,15.2699,15.3088,178500.0
2011-09-08 10:35:00,19.65,19.68,19.63,19.68,245700.0,15.3166,15.34,15.301,15.34,245700.0
2011-09-08 10:40:00,19.67,19.7,19.66,19.66,397100.0,15.3322,15.3556,15.3244,15.3244,397100.0
2011-09-08 10:45:00,19.67,19.67,19.54,19.55,226500.0,15.3322,15.3322,15.2309,15.2387,226500.0
2011-09-08 10:50:00,19.56,19.62,19.55,19.62,184400.0,15.2465,15.2932,15.2387,15.2932,184400.0
2011-09-08 10:55:00,19.62,19.7,19.62,19.7,91800.0,15.2932,15.3556,15.2932,15.3556,91800.0
2011-09-08 11:00:00,19.7,19.73,19.7,19.73,130600.0,15.3556,15.379,15.3556,15.379,130600.0
2011-09-08 11:05:00,19.72,19.78,19.72,19.76,164900.0,15.3712,15.418,15.3712,15.4024,164900.0
2011-09-08 11:10:00,19.76,19.79,19.75,19.75,157900.0,15.4024,15.4257,15.3946,15.3946,157900.0
2011-09-08 11:15:00,19.75,19.77,19.74,19.75,211000.0,15.3946,15.4102,15.3868,15.3946,211000.0
2011-09-08 11:20:00,19.75,19.76,19.72,19.73,104800.0,15.3946,15.4024,15.3712,15.379,104800.0
2011-09-08 11:25:00,19.73,19.76,19.72,19.75,374500.0,15.379,15.4024,15.3712,15.3946,374500.0
2011-09-08 11:30:00,19.75,19.76,19.72,19.74,129900.0,15.3946,15.4024,15.3712,15.3868,129900.0
2011-09-08 11:35:00,19.74,19.8,19.73,19.8,64400.0,15.3868,15.4335,15.379,15.4335,64400.0
2011-09-08 11:40:00,19.79,19.81,19.79,19.8,254300.0,15.4257,15.4413,15.4257,15.4335,254300.0
2011-09-08 11:45:00,19.8,19.8,19.77,19.78,262100.0,15.4335,15.4335,15.4102,15.418,262100.0
2011-09-08 11:50:00,19.78,19.81,19.72,19.72,154600.0,15.418,15.4413,15.3712,15.3712,154600.0
2011-09-08 11:55:00,19.72,19.73,19.69,19.72,154700.0,15.3712,15.379,15.3478,15.3712,154700.0
2011-09-08 12:00:00,19.71,19.71,19.66,19.67,136300.0,15.3634,15.3634,15.3244,15.3322,136300.0
2011-09-08 12:05:00,19.67,19.68,19.65,19.67,75100.0,15.3322,15.34,15.3166,15.3322,75100.0
2011-09-08 12:10:00,19.67,19.68,19.67,19.67,44700.0,15.3322,15.34,15.3322,15.3322,44700.0
2011-09-08 12:15:00,19.68,19.68,19.67,19.68,81200.0,15.34,15.34,15.3322,15.34,81200.0
2011-09-08 12:20:00,19.68,19.73,19.68,19.72,139400.0,15.34,15.379,15.34,15.3712,139400.0
2011-09-08 12:25:00,19.71,19.72,19.7,19.72,139000.0,15.3634,15.3712,15.3556,15.3712,139000.0
2011-09-08 12:30:00,19.71,19.72,19.7,19.72,229400.0,15.3634,15.3712,15.3556,15.3712,229400.0
2011-09-08 12:35:00,19.72,19.73,19.71,19.73,55900.0,15.3712,15.379,15.3634,15.379,55900.0
2011-09-08 12:40:00,19.73,19.76,19.72,19.74,131100.0,15.379,15.4024,15.3712,15.3868,131100.0
2011-09-08 12:45:00,19.73,19.73,19.7,19.72,157300.0,15.379,15.379,15.3556,15.3712,157300.0
2011-09-08 12:50:00,19.73,19.78,19.73,19.78,126100.0,15.379,15.418,15.379,15.418,126100.0
2011-09-08 12:55:00,19.78,19.79,19.76,19.79,83600.0,15.418,15.4257,15.4024,15.4257,83600.0
2011-09-08 13:00:00,19.79,19.79,19.76,19.78,84300.0,15.4257,15.4257,15.4024,15.418,84300.0
2011-09-08 13:05:00,19.78,19.78,19.76,19.77,115200.0,15.418,15.418,15.4024,15.4102,115200.0
2011-09-08 13:10:00,19.77,19.77,19.72,19.73,136400.0,15.4102,15.4102,15.3712,15.379,136400.0
2011-09-08 13:15:00,19.73,19.73,19.7,19.71,157300.0,15.379,15.379,15.3556,15.3634,157300.0
2011-09-08 13:20:00,19.72,19.72,19.69,19.7,288600.0,15.3712,15.3712,15.3478,15.3556,288600.0
2011-09-08 13:25:00,19.7,19.72,19.69,19.7,182800.0,15.3556,15.3712,15.3478,15.3556,182800.0
2011-09-08 13:30:00,19.7,19.76,19.61,19.63,290200.0,15.3556,15.4024,15.2854,15.301,290200.0
2011-09-08 13:35:00,19.63,19.7,19.62,19.68,162600.0,15.301,15.3556,15.2932,15.34,162600.0
2011-09-08 13:40:00,19.67,19.68,19.55,19.56,208400.0,15.3322,15.34,15.2387,15.2465,208400.0
2011-09-08 13:45:00,19.56,19.58,19.53,19.55,443300.0,15.2465,15.2621,15.2231,15.2387,443300.0
2011-09-08 13:50:00,19.55,19.55,19.5,19.53,291200.0,15.2387,15.2387,15.1997,15.2231,291200.0
2011-09-08 13:55:00,19.53,19.54,19.5,19.52,214800.0,15.2231,15.2309,15.1997,15.2153,214800.0
2011-09-08 14:00:00,19.52,19.54,19.48,19.54,134300.0,15.2153,15.2309,15.1841,15.2309,134300.0
2011-09-08 14:05:00,19.54,19.57,19.5,19.55,183500.0,15.2309,15.2543,15.1997,15.2387,183500.0
2011-09-08 14:10:00,19.53,19.53,19.49,19.51,98000.0,15.2231,15.2231,15.1919,15.2075,98000.0
2011-09-08 14:15:00,19.52,19.55,19.49,19.5,106200.0,15.2153,15.2387,15.1919,15.1997,106200.0
2011-09-08 14:20:00,19.5,19.5,19.45,19.46,88100.0,15.1997,15.1997,15.1607,15.1685,88100.0
2011-09-08 14:25:00,19.47,19.5,19.44,19.47,127100.0,15.1763,15.1997,15.1529,15.1763,127100.0
2011-09-08 14:30:00,19.47,19.53,19.46,19.53,106700.0,15.1763,15.2231,15.1685,15.2231,106700.0
2011-09-08 14:35:00,19.52,19.54,19.5,19.52,107500.0,15.2153,15.2309,15.1997,15.2153,107500.0
2011-09-08 14:40:00,19.51,19.56,19.51,19.55,101400.0,15.2075,15.2465,15.2075,15.2387,101400.0
2011-09-08 14:45:00,19.55,19.55,19.52,19.52,76100.0,15.2387,15.2387,15.2153,15.2153,76100.0
2011-09-08 14:50:00,19.53,19.56,19.52,19.54,177800.0,15.2231,15.2465,15.2153,15.2309,177800.0
2011-09-08 14:55:00,19.54,19.58,19.53,19.57,80600.0,15.2309,15.2621,15.2231,15.2543,80600.0
2011-09-08 15:00:00,19.57,19.58,19.55,19.55,238400.0,15.2543,15.2621,15.2387,15.2387,238400.0
2011-09-08 15:05:00,19.56,19.57,19.52,19.56,326800.0,15.2465,15.2543,15.2153,15.2465,326800.0
2011-09-08 15:10:00,19.56,19.57,19.5,19.51,131000.0,15.2465,15.2543,15.1997,15.2075,131000.0
2011-09-08 15:15:00,19.5,19.54,19.48,19.54,95200.0,15.1997,15.2309,15.1841,15.2309,95200.0
2011-09-08 15:20:00,19.53,19.59,19.53,19.57,156600.0,15.2231,15.2699,15.2231,15.2543,156600.0
2011-09-08 15:25:00,19.58,19.61,19.55,19.61,95200.0,15.2621,15.2854,15.2387,15.2854,95200.0
2011-09-08 15:30:00,19.61,19.62,19.57,19.61,273100.0,15.2854,15.2932,15.2543,15.2854,273100.0
2011-09-08 15:35:00,19.61,19.61,19.57,19.6,194200.0,15.2854,15.2854,15.2543,15.2777,194200.0
2011-09-08 15:40:00,19.61,19.62,19.58,19.59,198600.0,15.2854,15.2932,15.2621,15.2699,198600.0
2011-09-08 15:45:00,19.6,19.6,19.56,19.59,319700.0,15.2777,15.2777,15.2465,15.2699,319700.0
2011-09-08 15:50:00,19.59,19.6,19.54,19.56,316200.0,15.2699,15.2777,15.2309,15.2465,316200.0
2011-09-08 15:55:00,19.56,19.61,19.56,19.58,984700.0,15.2465,15.2854,15.2465,15.2621,984700.0
2011-09-09 09:30:00,19.34,19.35,19.13,19.15,285900.0,15.075,15.0828,14.9113,14.9269,285900.0
2011-09-09 09:35:00,19.15,19.16,19.02,19.12,221300.0,14.9269,14.9347,14.8256,14.9035,221300.0
2011-09-09 09:40:00,19.12,19.15,19.02,19.14,140500.0,14.9035,14.9269,14.8256,14.9191,140500.0
2011-09-09 09:45:00,19.13,19.23,19.11,19.21,111600.0,14.9113,14.9892,14.8957,14.9737,111600.0
2011-09-09 09:50:00,19.21,19.22,19.14,19.21,129700.0,14.9737,14.9815,14.9191,14.9737,129700.0
2011-09-09 09:55:00,19.2,19.23,19.13,19.14,161500.0,14.9659,14.9892,14.9113,14.9191,161500.0
2011-09-09 10:00:00,19.14,19.23,19.14,19.19,199900.0,14.9191,14.9892,14.9191,14.9581,199900.0
2011-09-09 10:05:00,19.18,19.2,19.15,19.16,95900.0,14.9503,14.9659,14.9269,14.9347,95900.0
2011-09-09 10:10:00,19.16,19.17,19.12,19.13,130200.0,14.9347,14.9425,14.9035,14.9113,130200.0
2011-09-09 10:15:00,19.13,19.15,19.1,19.13,147700.0,14.9113,14.9269,14.8879,14.9113,147700.0
2011-09-09 10:20:00,19.14,19.15,19.11,19.14,100400.0,14.9191,14.9269,14.8957,14.9191,100400.0
2011-09-09 10:25:00,19.14,19.2,19.14,19.2,135400.0,14.9191,14.9659,14.9191,14.9659,135400.0
2011-09-09 10:30:00,19.2,19.21,19.16,19.2,327700.0,14.9659,14.9737,14.9347,14.9659,327700.0
2011-09-09 10:35:00,19.19,19.29,19.18,19.28,377200.0,14.9581,15.036,14.9503,15.0282,377200.0
2011-09-09 10:40:00,19.29,19.31,19.28,19.29,193900.0,15.036,15.0516,15.0282,15.036,193900.0
2011-09-09 10:45:00,19.29,19.31,19.27,19.31,100400.0,15.036,15.0516,15.0204,15.0516,100400.0
2011-09-09 10:50:00,19.31,19.32,19.3,19.3,74500.0,15.0516,15.0594,15.0438,15.0438,74500.0
2011-09-09 10:55:00,19.3,19.32,19.27,19.28,172700.0,15.0438,15.0594,15.0204,15.0282,172700.0
2011-09-09 11:00:00,19.27,19.29,19.23,19.23,182000.0,15.0204,15.036,14.9892,14.9892,182000.0
2011-09-09 11:05:00,19.24,19.27,19.22,19.25,262900.0,14.997,15.0204,14.9815,15.0048,262900.0
2011-09-09 11:10:00,19.26,19.3,19.12,19.14,252000.0,15.0126,15.0438,14.9035,14.9191,252000.0
2011-09-09 11:15:00,19.15,19.16,19.1,19.11,126500.0,14.9269,14.9347,14.8879,14.8957,126500.0
2011-09-09 11:20:00,19.11,19.12,18.94,18.99,202600.0,14.8957,14.9035,14.7632,14.8022,202600.0
2011-09-09 11:25:00,19.0,19.01,18.92,18.93,306900.0,14.81,14.8178,14.7476,14.7554,306900.0
2011-09-09 11:30:00,18.94,19.04,18.93,19.04,101300.0,14.7632,14.8411,14.7554,14.8411,101300.0
2011-09-09 11:35:00,19.03,19.05,18.98,18.98,77000.0,14.8334,14.8489,14.7944,14.7944,77000.0
2011-09-09 11:40:00,18.98,19.0,18.89,18.93,135000.0,14.7944,14.81,14.7242,14.7554,135000.0
2011-09-09 11:45:00,18.93,18.94,18.88,18.89,142200.0,14.7554,14.7632,14.7164,14.7242,142200.0
2011-09-09 11:50:00,18.89,18.94,18.86,18.92,141500.0,14.7242,14.7632,14.7008,14.7476,141500.0
2011-09-09 11:55:00,18.93,18.93,18.89,18.89,81000.0,14.7554,14.7554,14.7242,14.7242,81000.0
2011-09-09 12:00:00,18.9,18.93,18.87,18.9,103900.0,14.732,14.7554,14.7086,14.732,103900.0
2011-09-09 12:05:00,18.9,18.9,18.86,18.87,66200.0,14.732,14.732,14.7008,14.7086,66200.0
2011-09-09 12:10:00,18.86,18.87,18.84,18.87,84900.0,14.7008,14.7086,14.6853,14.7086,84900.0
2011-09-09 12:15:00,18.87,18.92,18.87,18.91,66800.0,14.7086,14.7476,14.7086,14.7398,66800.0
2011-09-09 12:20:00,18.9,18.96,18.89,18.96,88000.0,14.732,14.7788,14.7242,14.7788,88000.0
2011-09-09 12:25:00,18.96,18.97,18.92,18.92,90700.0,14.7788,14.7866,14.7476,14.7476,90700.0
2011-09-09 12:30:00,18.93,18.94,18.89,18.9,129700.0,14.7554,14.7632,14.7242,14.732,129700.0
2011-09-09 12:35:00,18.9,18.95,18.87,18.94,95800.0,14.732,14.771,14.7086,14.7632,95800.0
2011-09-09 12:40:00,18.94,18.94,18.9,18.93,128900.0,14.7632,14.7632,14.732,14.7554,128900.0
2011-09-09 12:45:00,18.93,19.0,18.93,19.0,167100.0,14.7554,14.81,14.7554,14.81,167100.0
2011-09-09 12:50:00,18.99,19.02,18.98,19.02,66800.0,14.8022,14.8256,14.7944,14.8256,66800.0
2011-09-09 12:55:00,19.01,19.11,19.01,19.1,194700.0,14.8178,14.8957,14.8178,14.8879,194700.0
2011-09-09 13:00:00,19.09,19.1,19.01,19.01,104200.0,14.8801,14.8879,14.8178,14.8178,104200.0
2011-09-09 13:05:00,19.01,19.09,19.01,19.07,142300.0,14.8178,14.8801,14.8178,14.8645,142300.0
2011-09-09 13:10:00,19.07,19.12,19.05,19.12,74100.0,14.8645,14.9035,14.8489,14.9035,74100.0
2011-09-09 13:15:00,19.11,19.15,19.08,19.08,79200.0,14.8957,14.9269,14.8723,14.8723,79200.0
2011-09-09 13:20:00,19.09,19.09,19.02,19.04,74400.0,14.8801,14.8801,14.8256,14.8411,74400.0
2011-09-09 13:25:00,19.04,19.07,19.04,19.07,66300.0,14.8411,14.8645,14.8411,14.8645,66300.0
2011-09-09 13:30:00,19.07,19.07,19.0,19.03,81700.0,14.8645,14.8645,14.81,14.8334,81700.0
2011-09-09 13:35:00,19.02,19.05,19.0,19.04,79600.0,14.8256,14.8489,14.81,14.8411,79600.0
2011-09-09 13:40:00,19.04,19.07,19.03,19.05,64200.0,14.8411,14.8645,14.8334,14.8489,64200.0
2011-09-09 13:45:00,19.04,19.05,18.97,18.98,72000.0,14.8411,14.8489,14.7866,14.7944,72000.0
2011-09-09 13:50:00,18.97,19.01,18.95,18.98,83400.0,14.7866,14.8178,14.771,14.7944,83400.0
2011-09-09 13:55:00,18.98,19.0,18.96,18.98,52600.0,14.7944,14.81,14.7788,14.7944,52600.0
2011-09-09 14:00:00,18.97,19.0,18.96,18.98,84500.0,14.7866,14.81,14.7788,14.7944,84500.0
2011-09-09 14:05:00,18.98,19.03,18.96,19.03,127400.0,14.7944,14.8334,14.7788,14.8334,127400.0
2011-09-09 14:10:00,19.03,19.04,18.97,18.99,200200.0,14.8334,14.8411,14.7866,14.8022,200200.0
2011-09-09 14:15:00,18.99,19.0,18.94,18.98,173500.0,14.8022,14.81,14.7632,14.7944,173500.0
2011-09-09 14:20:00,18.97,19.01,18.93,18.94,132100.0,14.7866,14.8178,14.7554,14.7632,132100.0
2011-09-09 14:25:00,18.94,18.95,18.91,18.93,168600.0,14.7632,14.771,14.7398,14.7554,168600.0
2011-09-09 14:30:00,18.93,18.94,18.9,18.92,168900.0,14.7554,14.7632,14.732,14.7476,168900.0
2011-09-09 14:35:00,18.92,18.95,18.89,18.93,187100.0,14.7476,14.771,14.7242,14.7554,187100.0
2011-09-09 14:40:00,18.93,18.99,18.92,18.97,131900.0,14.7554,14.8022,14.7476,14.7866,131900.0
2011-09-09 14:45:00,18.97,18.98,18.96,18.97,162900.0,14.7866,14.7944,14.7788,14.7866,162900.0
2011-09-09 14:50:00,18.97,18.97,18.93,18.95,112100.0,14.7866,14.7866,14.7554,14.771,112100.0
2011-09-09 14:55:00,18.95,18.98,18.94,18.96,196100.0,14.771,14.7944,14.7632,14.7788,196100.0
2011-09-09 15:00:00,18.96,18.97,18.91,18.97,128800.0,14.7788,14.7866,14.7398,14.7866,128800.0
2011-09-09 15:05:00,18.98,19.0,18.96,18.99,77600.0,14.7944,14.81,14.7788,14.8022,77600.0
2011-09-09 15:10:00,18.99,19.0,18.94,18.99,121900.0,14.8022,14.81,14.7632,14.8022,121900.0
2011-09-09 15:15:00,18.99,19.02,18.96,19.01,137500.0,14.8022,14.8256,14.7788,14.8178,137500.0
2011-09-09 15:20:00,19.0,19.01,18.94,18.94,143600.0,14.81,14.8178,14.7632,14.7632,143600.0
2011-09-09 15:25:00,18.94,18.96,18.9,18.9,135100.0,14.7632,14.7788,14.732,14.732,135100.0
2011-09-09 15:30:00,18.91,18.96,18.9,18.95,206700.0,14.7398,14.7788,14.732,14.771,206700.0
2011-09-09 15:35:00,18.94,19.03,18.92,19.03,213700.0,14.7632,14.8334,14.7476,14.8334,213700.0
2011-09-09 15:40:00,19.02,19.03,18.98,19.02,324900.0,14.8256,14.8334,14.7944,14.8256,324900.0
2011-09-09 15:45:00,19.02,19.07,18.99,19.05,439100.0,14.8256,14.8645,14.8022,14.8489,439100.0
2011-09-09 15:50:00,19.05,19.06,19.01,19.03,538000.0,14.8489,14.8567,14.8178,14.8334,538000.0
2011-09-09 15:55:00,19.03,19.04,18.96,18.97,734900.0,14.8334,14.8411,14.7788,14.7866,734900.0
2011-09-12 09:30:00,18.72,18.83,18.7,18.82,316900.0,14.5917,14.6775,14.5761,14.6697,316900.0
2011-09-12 09:35:00,18.81,18.91,18.76,18.86,235700.0,14.6619,14.7398,14.6229,14.7008,235700.0
2011-09-12 09:40:00,18.87,18.9,18.76,18.85,83000.0,14.7086,14.732,14.6229,14.693,83000.0
2011-09-12 09:45:00,18.86,18.93,18.84,18.87,157400.0,14.7008,14.7554,14.6853,14.7086,157400.0
2011-09-12 09:50:00,18.87,18.99,18.85,18.97,103700.0,14.7086,14.8022,14.693,14.7866,103700.0
2011-09-12 09:55:00,18.96,19.06,18.95,19.0,153900.0,14.7788,14.8567,14.771,14.81,153900.0
2011-09-12 10:00:00,19.0,19.01,18.96,18.99,101500.0,14.81,14.8178,14.7788,14.8022,101500.0
2011-09-12 10:05:00,18.99,19.1,18.98,19.06,146400.0,14.8022,14.8879,14.7944,14.8567,146400.0
2011-09-12 10:10:00,19.06,19.06,18.94,18.94,121300.0,14.8567,14.8567,14.7632,14.7632,121300.0
2011-09-12 10:15:00,18.94,18.98,18.86,18.88,124400.0,14.7632,14.7944,14.7008,14.7164,124400.0
2011-09-12 10:20:00,18.89,18.94,18.88,18.9,107400.0,14.7242,14.7632,14.7164,14.732,107400.0
2011-09-12 10:25:00,18.91,18.92,18.86,18.86,78600.0,14.7398,14.7476,14.7008,14.7008,78600.0
2011-09-12 10:30:00,18.86,18.9,18.82,18.82,101500.0,14.7008,14.732,14.6697,14.6697,101500.0
2011-09-12 10:35:00,18.83,18.88,18.81,18.86,81400.0,14.6775,14.7164,14.6619,14.7008,81400.0
2011-09-12 10:40:00,18.86,18.86,18.74,18.78,133000.0,14.7008,14.7008,14.6073,14.6385,133000.0
2011-09-12 10:45:00,18.78,18.82,18.73,18.75,119600.0,14.6385,14.6697,14.5995,14.6151,119600.0
2011-09-12 10:50:00,18.75,18.82,18.74,18.81,73600.0,14.6151,14.6697,14.6073,14.6619,73600.0
2011-09-12 10:55:00,18.81,18.83,18.73,18.76,62500.0,14.6619,14.6775,14.5995,14.6229,62500.0
2011-09-12 11:00:00,18.75,18.8,18.75,18.8,74900.0,14.6151,14.6541,14.6151,14.6541,74900.0
2011-09-12 11:05:00,18.8,18.86,18.8,18.86,83700.0,14.6541,14.7008,14.6541,14.7008,83700.0
2011-09-12 11:10:00,18.86,18.86,18.79,18.85,87300.0,14.7008,14.7008,14.6463,14.693,87300.0
2011-09-12 11:15:00,18.85,18.9,18.85,18.87,87100.0,14.693,14.732,14.693,14.7086,87100.0
2011-09-12 11:20:00,18.87,18.91,18.85,18.9,104400.0,14.7086,14.7398,14.693,14.732,104400.0
2011-09-12 11:25:00,18.89,18.94,18.89,18.91,68000.0,14.7242,14.7632,14.7242,14.7398,68000.0
2011-09-12 11:30:00,18.91,18.98,18.89,18.96,268600.0,14.7398,14.7944,14.7242,14.7788,268600.0
2011-09-12 11:35:00,18.96,19.0,18.95,19.0,78200.0,14.7788,14.81,14.771,14.81,78200.0
2011-09-12 11:40:00,19.0,19.01,18.95,18.95,128800.0,14.81,14.8178,14.771,14.771,128800.0
2011-09-12 11:45:00,18.96,18.97,18.91,18.92,73700.0,14.7788,14.7866,14.7398,14.7476,73700.0
2011-09-12 11:50:00,18.92,18.94,18.91,18.91,57200.0,14.7476,14.7632,14.7398,14.7398,57200.0
2011-09-12 11:55:00,18.91,18.93,18.87,18.89,68600.0,14.7398,14.7554,14.7086,14.7242,68600.0
2011-09-12 12:00:00,18.89,18.95,18.89,18.91,74500.0,14.7242,14.771,14.7242,14.7398,74500.0
2011-09-12 12:05:00,18.91,18.92,18.87,18.92,66000.0,14.7398,14.7476,14.7086,14.7476,66000.0
2011-09-12 12:10:00,18.92,18.93,18.87,18.88,61200.0,14.7476,14.7554,14.7086,14.7164,61200.0
2011-09-12 12:15:00,18.88,18.91,18.88,18.88,63300.0,14.7164,14.7398,14.7164,14.7164,63300.0
2011-09-12 12:20:00,18.88,18.92,18.88,18.92,32300.0,14.7164,14.7476,14.7164,14.7476,32300.0
2011-09-12 12:25:00,18.92,18.96,18.9,18.95,73400.0,14.7476,14.7788,14.732,14.771,73400.0
2011-09-12 12:30:00,18.96,18.96,18.9,18.91,94600.0,14.7788,14.7788,14.732,14.7398,94600.0
2011-09-12 12:35:00,18.91,18.91,18.89,18.91,68300.0,14.7398,14.7398,14.7242,14.7398,68300.0
2011-09-12 12:40:00,18.9,18.91,18.89,18.89,58700.0,14.732,14.7398,14.7242,14.7242,58700.0
2011-09-12 12:45:00,18.89,18.92,18.89,18.89,70000.0,14.7242,14.7476,14.7242,14.7242,70000.0
2011-09-12 12:50:00,18.89,18.95,18.89,18.93,76500.0,14.7242,14.771,14.7242,14.7554,76500.0
2011-09-12 12:55:00,18.93,18.96,18.91,18.96,46100.0,14.7554,14.7788,14.7398,14.7788,46100.0
2011-09-12 13:00:00,18.96,19.0,18.94,18.98,114200.0,14.7788,14.81,14.7632,14.7944,114200.0
2011-09-12 13:05:00,18.98,19.0,18.93,18.95,93200.0,14.7944,14.81,14.7554,14.771,93200.0
2011-09-12 13:10:00,18.95,18.98,18.95,18.98,113400.0,14.771,14.7944,14.771,14.7944,113400.0
2011-09-12 13:15:00,18.97,18.98,18.93,18.94,59400.0,14.7866,14.7944,14.7554,14.7632,59400.0
2011-09-12 13:20:00,18.94,18.94,18.92,18.94,68600.0,14.7632,14.7632,14.7476,14.7632,68600.0
2011-09-12 13:25:00,18.93,18.95,18.92,18.93,82200.0,14.7554,14.771,14.7476,14.7554,82200.0
2011-09-12 13:30:00,18.93,18.93,18.86,18.87,92000.0,14.7554,14.7554,14.7008,14.7086,92000.0
2011-09-12 13:35:00,18.87,18.88,18.82,18.85,111300.0,14.7086,14.7164,14.6697,14.693,111300.0
2011-09-12 13:40:00,18.85,18.89,18.84,18.89,123600.0,14.693,14.7242,14.6853,14.7242,123600.0
2011-09-12 13:45:00,18.89,18.91,18.86,18.89,79400.0,14.7242,14.7398,14.7008,14.7242,79400.0
2011-09-12 13:50:00,18.89,18.94,18.89,18.91,72800.0,14.7242,14.7632,14.7242,14.7398,72800.0
2011-09-12 13:55:00,18.92,18.94,18.89,18.93,59300.0,14.7476,14.7632,14.7242,14.7554,59300.0
2011-09-12 14:00:00,18.92,18.93,18.84,18.84,78500.0,14.7476,14.7554,14.6853,14.6853,78500.0
2011-09-12 14:05:00,18.84,18.85,18.82,18.84,104700.0,14.6853,14.693,14.6697,14.6853,104700.0
2011-09-12 14:10:00,18.85,18.85,18.8,18.82,147800.0,14.693,14.693,14.6541,14.6697,147800.0
2011-09-12 14:15:00,18.81,18.84,18.8,18.81,141400.0,14.6619,14.6853,14.6541,14.6619,141400.0
2011-09-12 14:20:00,18.8,18.86,18.8,18.84,112100.0,14.6541,14.7008,14.6541,14.6853,112100.0
2011-09-12 14:25:00,18.85,18.87,18.83,18.85,106800.0,14.693,14.7086,14.6775,14.693,106800.0
2011-09-12 14:30:00,18.85,18.89,18.84,18.89,172700.0,14.693,14.7242,14.6853,14.7242,172700.0
2011-09-12 14:35:00,18.89,18.95,18.88,18.9,544900.0,14.7242,14.771,14.7164,14.732,544900.0
2011-09-12 14:40:00,18.91,19.0,18.91,18.96,279600.0,14.7398,14.81,14.7398,14.7788,279600.0
2011-09-12 14:45:00,18.97,18.97,18.91,18.93,145400.0,14.7866,14.7866,14.7398,14.7554,145400.0
2011-09-12 14:50:00,18.93,18.93,18.87,18.88,208400.0,14.7554,14.7554,14.7086,14.7164,208400.0
2011-09-12 14:55:00,18.88,18.89,18.84,18.86,149200.0,14.7164,14.7242,14.6853,14.7008,149200.0
2011-09-12 15:00:00,18.86,18.88,18.82,18.85,187100.0,14.7008,14.7164,14.6697,14.693,187100.0
2011-09-12 15:05:00,18.85,18.87,18.82,18.83,189600.0,14.693,14.7086,14.6697,14.6775,189600.0
2011-09-12 15:10:00,18.84,18.89,18.84,18.86,170800.0,14.6853,14.7242,14.6853,14.7008,170800.0
2011-09-12 15:15:00,18.87,18.88,18.81,18.88,184900.0,14.7086,14.7164,14.6619,14.7164,184900.0
2011-09-12 15:20:00,18.88,18.94,18.83,18.94,251700.0,14.7164,14.7632,14.6775,14.7632,251700.0
2011-09-12 15:25:00,18.94,18.94,18.89,18.91,284800.0,14.7632,14.7632,14.7242,14.7398,284800.0
2011-09-12 15:30:00,18.91,18.97,18.91,18.95,549700.0,14.7398,14.7866,14.7398,14.771,549700.0
2011-09-12 15:35:00,18.95,18.95,18.89,18.94,332000.0,14.771,14.771,14.7242,14.7632,332000.0
2011-09-12 15:40:00,18.93,18.99,18.91,18.98,328600.0,14.7554,14.8022,14.7398,14.7944,328600.0
2011-09-12 15:45:00,18.98,19.02,18.97,18.98,471000.0,14.7944,14.8256,14.7866,14.7944,471000.0
2011-09-12 15:50:00,18.99,19.13,18.99,19.11,407300.0,14.8022,14.9113,14.8022,14.8957,407300.0
2011-09-12 15:55:00,19.11,19.14,19.08,19.12,532100.0,14.8957,14.9191,14.8723,14.9035,532100.0
2011-09-13 09:30:00,19.26,19.27,19.04,19.08,429000.0,15.0126,15.0204,14.8411,14.8723,429000.0
2011-09-13 09:35:00,19.08,19.12,18.99,19.0,172800.0,14.8723,14.9035,14.8022,14.81,172800.0
2011-09-13 09:40:00,19.0,19.02,18.96,18.99,190800.0,14.81,14.8256,14.7788,14.8022,190800.0
2011-09-13 09:45:00,18.99,19.03,18.95,19.01,324800.0,14.8022,14.8334,14.771,14.8178,324800.0
2011-09-13 09:50:00,19.01,19.06,19.01,19.04,385000.0,14.8178,14.8567,14.8178,14.8411,385000.0
2011-09-13 09:55:00,19.03,19.12,19.03,19.1,464900.0,14.8334,14.9035,14.8334,14.8879,464900.0
2011-09-13 10:00:00,19.1,19.21,19.1,19.2,323000.0,14.8879,14.9737,14.8879,14.9659,323000.0
2011-09-13 10:05:00,19.2,19.21,19.17,19.19,288000.0,14.9659,14.9737,14.9425,14.9581,288000.0
2011-09-13 10:10:00,19.18,19.19,19.1,19.1,292500.0,14.9503,14.9581,14.8879,14.8879,292500.0
2011-09-13 10:15:00,19.1,19.1,19.05,19.06,186300.0,14.8879,14.8879,14.8489,14.8567,186300.0
2011-09-13 10:20:00,19.06,19.08,18.99,18.99,194900.0,14.8567,14.8723,14.8022,14.8022,194900.0
2011-09-13 10:25:00,19.0,19.03,18.98,18.98,253100.0,14.81,14.8334,14.7944,14.7944,253100.0
2011-09-13 10:30:00,18.98,19.01,18.9,18.91,283300.0,14.7944,14.8178,14.732,14.7398,283300.0
2011-09-13 10:35:00,18.91,18.93,18.89,18.93,309600.0,14.7398,14.7554,14.7242,14.7554,309600.0
2011-09-13 10:40:00,18.92,18.99,18.91,18.98,153200.0,14.7476,14.8022,14.7398,14.7944,153200.0
2011-09-13 10:45:00,18.98,19.0,18.97,18.98,271900.0,14.7944,14.81,14.7866,14.7944,271900.0
2011-09-13 10:50:00,18.98,19.02,18.88,18.9,142800.0,14.7944,14.8256,14.7164,14.732,142800.0
2011-09-13 10:55:00,18.91,18.94,18.89,18.94,100900.0,14.7398,14.7632,14.7242,14.7632,100900.0
2011-09-13 11:00:00,18.93,18.96,18.88,18.88,172700.0,14.7554,14.7788,14.7164,14.7164,172700.0
2011-09-13 11:05:00,18.89,18.99,18.87,18.99,292600.0,14.7242,14.8022,14.7086,14.8022,292600.0
2011-09-13 11:10:00,18.98,19.04,18.98,19.01,129400.0,14.7944,14.8411,14.7944,14.8178,129400.0
2011-09-13 11:15:00,19.01,19.06,18.99,19.0,187000.0,14.8178,14.8567,14.8022,14.81,187000.0
2011-09-13 11:20:00,19.01,19.01,18.98,18.98,95900.0,14.8178,14.8178,14.7944,14.7944,95900.0
2011-09-13 11:25:00,18.98,18.98,18.95,18.97,68400.0,14.7944,14.7944,14.771,14.7866,68400.0
2011-09-13 11:30:00,18.97,19.0,18.96,18.99,86000.0,14.7866,14.81,14.7788,14.8022,86000.0
2011-09-13 11:35:00,18.98,19.0,18.98,19.0,45300.0,14.7944,14.81,14.7944,14.81,45300.0
2011-09-13 11:40:00,18.99,19.01,18.96,19.01,114100.0,14.8022,14.8178,14.7788,14.8178,114100.0
2011-09-13 11:45:00,19.01,19.02,18.96,18.98,101600.0,14.8178,14.8256,14.7788,14.7944,101600.0
2011-09-13 11:50:00,18.98,18.99,18.96,18.99,66000.0,14.7944,14.8022,14.7788,14.8022,66000.0
2011-09-13 11:55:00,18.99,19.01,18.97,18.97,58300.0,14.8022,14.8178,14.7866,14.7866,58300.0
2011-09-13 12:00:00,18.97,18.97,18.9,18.91,164000.0,14.7866,14.7866,14.732,14.7398,164000.0
2011-09-13 12:05:00,18.92,19.0,18.92,19.0,54500.0,14.7476,14.81,14.7476,14.81,54500.0
2011-09-13 12:10:00,19.0,19.02,18.97,19.02,98700.0,14.81,14.8256,14.7866,14.8256,98700.0
2011-09-13 12:15:00,19.03,19.05,19.02,19.02,99700.0,14.8334,14.8489,14.8256,14.8256,99700.0
2011-09-13 12:20:00,19.02,19.03,18.96,18.97,89700.0,14.8256,14.8334,14.7788,14.7866,89700.0
2011-09-13 12:25:00,18.97,19.01,18.95,19.0,61300.0,14.7866,14.8178,14.771,14.81,61300.0
2011-09-13 12:30:00,19.0,19.0,18.96,18.98,72000.0,14.81,14.81,14.7788,14.7944,72000.0
2011-09-13 12:35:00,18.97,19.01,18.97,18.99,91100.0,14.7866,14.8178,14.7866,14.8022,91100.0
2011-09-13 12:40:00,19.0,19.01,18.96,18.98,74700.0,14.81,14.8178,14.7788,14.7944,74700.0
2011-09-13 12:45:00,18.98,19.01,18.97,18.98,66900.0,14.7944,14.8178,14.7866,14.7944,66900.0
2011-09-13 12:50:00,18.98,18.99,18.97,18.98,66100.0,14.7944,14.8022,14.7866,14.7944,66100.0
2011-09-13 12:55:00,18.98,19.03,18.96,19.02,133200.0,14.7944,14.8334,14.7788,14.8256,133200.0
2011-09-13 13:00:00,19.01,19.05,19.01,19.03,95800.0,14.8178,14.8489,14.8178,14.8334,95800.0
2011-09-13 13:05:00,19.03,19.06,19.03,19.04,71300.0,14.8334,14.8567,14.8334,14.8411,71300.0
2011-09-13 13:10:00,19.03,19.05,19.01,19.05,82600.0,14.8334,14.8489,14.8178,14.8489,82600.0
2011-09-13 13:15:00,19.05,19.06,19.02,19.02,99500.0,14.8489,14.8567,14.8256,14.8256,99500.0
2011-09-13 13:20:00,19.03,19.04,18.99,19.02,278800.0,14.8334,14.8411,14.8022,14.8256,278800.0
2011-09-13 13:25:00,19.02,19.06,19.02,19.05,80900.0,14.8256,14.8567,14.8256,14.8489,80900.0
2011-09-13 13:30:00,19.05,19.07,19.04,19.07,141300.0,14.8489,14.8645,14.8411,14.8645,141300.0
2011-09-13 13:35:00,19.07,19.09,19.05,19.09,157200.0,14.8645,14.8801,14.8489,14.8801,157200.0
2011-09-13 13:40:00,19.09,19.1,19.06,19.07,121300.0,14.8801,14.8879,14.8567,14.8645,121300.0
2011-09-13 13:45:00,19.07,19.09,19.05,19.05,814300.0,14.8645,14.8801,14.8489,14.8489,814300.0
2011-09-13 13:50:00,19.06,19.06,19.04,19.05,361800.0,14.8567,14.8567,14.8411,14.8489,361800.0
2011-09-13 13:55:00,19.05,19.06,19.04,19.05,238400.0,14.8489,14.8567,14.8411,14.8489,238400.0
2011-09-13 14:00:00,19.05,19.07,19.05,19.07,89900.0,14.8489,14.8645,14.8489,14.8645,89900.0
2011-09-13 14:05:00,19.07,19.07,19.05,19.05,166300.0,14.8645,14.8645,14.8489,14.8489,166300.0
2011-09-13 14:10:00,19.06,19.07,19.05,19.05,291400.0,14.8567,14.8645,14.8489,14.8489,291400.0
2011-09-13 14:15:00,19.05,19.1,19.05,19.1,112800.0,14.8489,14.8879,14.8489,14.8879,112800.0
2011-09-13 14:20:00,19.1,19.17,19.09,19.17,142500.0,14.8879,14.9425,14.8801,14.9425,142500.0
2011-09-13 14:25:00,19.17,19.2,19.16,19.2,102600.0,14.9425,14.9659,14.9347,14.9659,102600.0
2011-09-13 14:30:00,19.2,19.22,19.19,19.21,69400.0,14.9659,14.9815,14.9581,14.9737,69400.0
2011-09-13 14:35:00,19.21,19.22,19.17,19.17,162700.0,14.9737,14.9815,14.9425,14.9425,162700.0
2011-09-13 14:40:00,19.18,19.21,19.17,19.2,66800.0,14.9503,14.9737,14.9425,14.9659,66800.0
2011-09-13 14:45:00,19.19,19.21,19.11,19.11,142500.0,14.9581,14.9737,14.8957,14.8957,142500.0
2011-09-13 14:50:00,19.11,19.13,19.09,19.12,153500.0,14.8957,14.9113,14.8801,14.9035,153500.0
2011-09-13 14:55:00,19.12,19.15,19.1,19.13,305700.0,14.9035,14.9269,14.8879,14.9113,305700.0
2011-09-13 15:00:00,19.13,19.17,19.12,19.16,178500.0,14.9113,14.9425,14.9035,14.9347,178500.0
2011-09-13 15:05:00,19.15,19.16,19.12,19.14,186600.0,14.9269,14.9347,14.9035,14.9191,186600.0
2011-09-13 15:10:00,19.14,19.16,19.12,19.12,195900.0,14.9191,14.9347,14.9035,14.9035,195900.0
2011-09-13 15:15:00,19.12,19.12,19.07,19.09,323100.0,14.9035,14.9035,14.8645,14.8801,323100.0
2011-09-13 15:20:00,19.08,19.12,19.08,19.11,282200.0,14.8723,14.9035,14.8723,14.8957,282200.0
2011-09-13 15:25:00,19.12,19.15,19.09,19.14,338400.0,14.9035,14.9269,14.8801,14.9191,338400.0
2011-09-13 15:30:00,19.14,19.23,19.14,19.2,326200.0,14.9191,14.9892,14.9191,14.9659,326200.0
2011-09-13 15:35:00,19.2,19.21,19.17,19.19,206500.0,14.9659,14.9737,14.9425,14.9581,206500.0
2011-09-13 15:40:00,19.19,19.22,19.16,19.21,216100.0,14.9581,14.9815,14.9347,14.9737,216100.0
2011-09-13 15:45:00,19.21,19.23,19.19,19.22,231300.0,14.9737,14.9892,14.9581,14.9815,231300.0
2011-09-13 15:50:00,19.22,19.23,19.14,19.15,372200.0,14.9815,14.9892,14.9191,14.9269,372200.0
2011-09-13 15:55:00,19.14,19.16,19.14,19.15,638800.0,14.9191,14.9347,14.9191,14.9269,638800.0
2011-09-14 09:30:00,19.24,19.47,19.24,19.47,179500.0,14.997,15.1763,14.997,15.1763,179500.0
2011-09-14 09:35:00,19.47,19.5,19.36,19.36,354900.0,15.1763,15.1997,15.0906,15.0906,354900.0
2011-09-14 09:40:00,19.36,19.4,19.34,19.35,166400.0,15.0906,15.1218,15.075,15.0828,166400.0
2011-09-14 09:45:00,19.36,19.45,19.36,19.42,183500.0,15.0906,15.1607,15.0906,15.1373,183500.0
2011-09-14 09:50:00,19.42,19.43,19.33,19.35,131700.0,15.1373,15.1451,15.0672,15.0828,131700.0
2011-09-14 09:55:00,19.34,19.4,19.31,19.37,123300.0,15.075,15.1218,15.0516,15.0984,123300.0
2011-09-14 10:00:00,19.38,19.4,19.32,19.36,203800.0,15.1062,15.1218,15.0594,15.0906,203800.0
2011-09-14 10:05:00,19.36,19.37,19.3,19.3,277900.0,15.0906,15.0984,15.0438,15.0438,277900.0
2011-09-14 10:10:00,19.31,19.36,19.31,19.35,139000.0,15.0516,15.0906,15.0516,15.0828,139000.0
2011-09-14 10:15:00,19.34,19.34,19.2,19.23,353900.0,15.075,15.075,14.9659,14.9892,353900.0
2011-09-14 10:20:00,19.23,19.28,19.17,19.28,336600.0,14.9892,15.0282,14.9425,15.0282,336600.0
2011-09-14 10:25:00,19.28,19.36,19.28,19.3,309700.0,15.0282,15.0906,15.0282,15.0438,309700.0
2011-09-14 10:30:00,19.31,19.37,19.28,19.33,434200.0,15.0516,15.0984,15.0282,15.0672,434200.0
2011-09-14 10:35:00,19.33,19.35,19.26,19.32,374900.0,15.0672,15.0828,15.0126,15.0594,374900.0
2011-09-14 10:40:00,19.32,19.35,19.28,19.29,248100.0,15.0594,15.0828,15.0282,15.036,248100.0
2011-09-14 10:45:00,19.28,19.31,19.24,19.27,428200.0,15.0282,15.0516,14.997,15.0204,428200.0
2011-09-14 10:50:00,19.27,19.33,19.27,19.32,156000.0,15.0204,15.0672,15.0204,15.0594,156000.0
2011-09-14 10:55:00,19.32,19.32,19.28,19.31,112900.0,15.0594,15.0594,15.0282,15.0516,112900.0
2011-09-14 11:00:00,19.31,19.34,19.27,19.33,136300.0,15.0516,15.075,15.0204,15.0672,136300.0
2011-09-14 11:05:00,19.32,19.35,19.29,19.29,178400.0,15.0594,15.0828,15.036,15.036,178400.0
2011-09-14 11:10:00,19.3,19.35,19.29,19.35,113000.0,15.0438,15.0828,15.036,15.0828,113000.0
2011-09-14 11:15:00,19.35,19.36,19.31,19.32,209900.0,15.0828,15.0906,15.0516,15.0594,209900.0
2011-09-14 11:20:00,19.32,19.36,19.29,19.34,192900.0,15.0594,15.0906,15.036,15.075,192900.0
2011-09-14 11:25:00,19.35,19.41,19.34,19.41,284000.0,15.0828,15.1296,15.075,15.1296,284000.0
2011-09-14 11:30:00,19.41,19.44,19.36,19.36,207700.0,15.1296,15.1529,15.0906,15.0906,207700.0
2011-09-14 11:35:00,19.36,19.39,19.34,19.39,183000.0,15.0906,15.114,15.075,15.114,183000.0
2011-09-14 11:40:00,19.39,19.39,19.33,19.34,138400.0,15.114,15.114,15.0672,15.075,138400.0
2011-09-14 11:45:00,19.34,19.36,19.3,19.36,117100.0,15.075,15.0906,15.0438,15.0906,117100.0
2011-09-14 11:50:00,19.36,19.4,19.35,19.39,105000.0,15.0906,15.1218,15.0828,15.114,105000.0
2011-09-14 11:55:00,19.39,19.42,19.38,19.42,97900.0,15.114,15.1373,15.1062,15.1373,97900.0
2011-09-14 12:00:00,19.42,19.44,19.41,19.41,104800.0,15.1373,15.1529,15.1296,15.1296,104800.0
2011-09-14 12:05:00,19.41,19.42,19.39,19.41,80200.0,15.1296,15.1373,15.114,15.1296,80200.0
2011-09-14 12:10:00,19.41,19.42,19.39,19.39,121500.0,15.1296,15.1373,15.114,15.114,121500.0
2011-09-14 12:15:00,19.39,19.4,19.37,19.37,91900.0,15.114,15.1218,15.0984,15.0984,91900.0
2011-09-14 12:20:00,19.38,19.39,19.37,19.37,58900.0,15.1062,15.114,15.0984,15.0984,58900.0
2011-09-14 12:25:00,19.37,19.44,19.37,19.43,109400.0,15.0984,15.1529,15.0984,15.1451,109400.0
2011-09-14 12:30:00,19.44,19.45,19.43,19.45,71700.0,15.1529,15.1607,15.1451,15.1607,71700.0
2011-09-14 12:35:00,19.45,19.46,19.43,19.45,134400.0,15.1607,15.1685,15.1451,15.1607,134400.0
2011-09-14 12:40:00,19.45,19.49,19.44,19.48,165400.0,15.1607,15.1919,15.1529,15.1841,165400.0
2011-09-14 12:45:00,19.49,19.5,19.46,19.46,74600.0,15.1919,15.1997,15.1685,15.1685,74600.0
2011-09-14 12:50:00,19.46,19.46,19.43,19.45,69100.0,15.1685,15.1685,15.1451,15.1607,69100.0
2011-09-14 12:55:00,19.45,19.48,19.45,19.46,97300.0,15.1607,15.1841,15.1607,15.1685,97300.0
2011-09-14 13:00:00,19.46,19.5,19.46,19.5,75300.0,15.1685,15.1997,15.1685,15.1997,75300.0
2011-09-14 13:05:00,19.5,19.5,19.48,19.49,157800.0,15.1997,15.1997,15.1841,15.1919,157800.0
2011-09-14 13:10:00,19.48,19.5,19.48,19.49,99400.0,15.1841,15.1997,15.1841,15.1919,99400.0
2011-09-14 13:15:00,19.5,19.5,19.48,19.5,82500.0,15.1997,15.1997,15.1841,15.1997,82500.0
2011-09-14 13:20:00,19.5,19.5,19.46,19.47,88600.0,15.1997,15.1997,15.1685,15.1763,88600.0
2011-09-14 13:25:00,19.48,19.5,19.45,19.5,88300.0,15.1841,15.1997,15.1607,15.1997,88300.0
2011-09-14 13:30:00,19.49,19.51,19.49,19.5,124100.0,15.1919,15.2075,15.1919,15.1997,124100.0
2011-09-14 13:35:00,19.5,19.53,19.48,19.52,515400.0,15.1997,15.2231,15.1841,15.2153,515400.0
2011-09-14 13:40:00,19.52,19.55,19.52,19.54,103600.0,15.2153,15.2387,15.2153,15.2309,103600.0
2011-09-14 13:45:00,19.53,19.58,19.52,19.57,517000.0,15.2231,15.2621,15.2153,15.2543,517000.0
2011-09-14 13:50:00,19.58,19.61,19.57,19.59,153600.0,15.2621,15.2854,15.2543,15.2699,153600.0
2011-09-14 13:55:00,19.58,19.59,19.51,19.54,185900.0,15.2621,15.2699,15.2075,15.2309,185900.0
2011-09-14 14:00:00,19.55,19.6,19.54,19.6,174700.0,15.2387,15.2777,15.2309,15.2777,174700.0
2011-09-14 14:05:00,19.6,19.65,19.6,19.63,174400.0,15.2777,15.3166,15.2777,15.301,174400.0
2011-09-14 14:10:00,19.63,19.64,19.59,19.61,118800.0,15.301,15.3088,15.2699,15.2854,118800.0
2011-09-14 14:15:00,19.61,19.66,19.6,19.64,159200.0,15.2854,15.3244,15.2777,15.3088,159200.0
2011-09-14 14:20:00,19.64,19.65,19.62,19.63,131400.0,15.3088,15.3166,15.2932,15.301,131400.0
2011-09-14 14:25:00,19.62,19.65,19.61,19.64,182400.0,15.2932,15.3166,15.2854,15.3088,182400.0
2011-09-14 14:30:00,19.64,19.65,19.62,19.63,144000.0,15.3088,15.3166,15.2932,15.301,144000.0
2011-09-14 14:35:00,19.63,19.66,19.63,19.63,144400.0,15.301,15.3244,15.301,15.301,144400.0
2011-09-14 14:40:00,19.64,19.66,19.63,19.66,136100.0,15.3088,15.3244,15.301,15.3244,136100.0
2011-09-14 14:45:00,19.65,19.67,19.64,19.67,186200.0,15.3166,15.3322,15.3088,15.3322,186200.0
2011-09-14 14:50:00,19.67,19.71,19.66,19.69,361800.0,15.3322,15.3634,15.3244,15.3478,361800.0
2011-09-14 14:55:00,19.69,19.75,19.69,19.75,154600.0,15.3478,15.3946,15.3478,15.3946,154600.0
2011-09-14 15:00:00,19.75,19.78,19.75,19.77,186600.0,15.3946,15.418,15.3946,15.4102,186600.0
2011-09-14 15:05:00,19.77,19.79,19.76,19.79,93800.0,15.4102,15.4257,15.4024,15.4257,93800.0
2011-09-14 15:10:00,19.79,19.81,19.79,19.8,165600.0,15.4257,15.4413,15.4257,15.4335,165600.0
2011-09-14 15:15:00,19.79,19.8,19.79,19.8,158800.0,15.4257,15.4335,15.4257,15.4335,158800.0
2011-09-14 15:20:00,19.8,19.82,19.79,19.82,164400.0,15.4335,15.4491,15.4257,15.4491,164400.0
2011-09-14 15:25:00,19.82,19.86,19.81,19.84,326100.0,15.4491,15.4803,15.4413,15.4647,326100.0
2011-09-14 15:30:00,19.85,19.86,19.81,19.82,342500.0,15.4725,15.4803,15.4413,15.4491,342500.0
2011-09-14 15:35:00,19.82,19.83,19.78,19.78,251900.0,15.4491,15.4569,15.418,15.418,251900.0
2011-09-14 15:40:00,19.79,19.8,19.7,19.71,214600.0,15.4257,15.4335,15.3556,15.3634,214600.0
2011-09-14 15:45:00,19.71,19.71,19.57,19.62,505300.0,15.3634,15.3634,15.2543,15.2932,505300.0
2011-09-14 15:50:00,19.62,19.66,19.58,19.6,548200.0,15.2932,15.3244,15.2621,15.2777,548200.0
2011-09-14 15:55:00,19.59,19.62,19.55,19.57,1049300.0,15.2699,15.2932,15.2387,15.2543,1049300.0
2011-09-15 09:30:00,19.79,19.85,19.65,19.73,325100.0,15.4257,15.4725,15.3166,15.379,325100.0
2011-09-15 09:35:00,19.71,19.75,19.64,19.73,255800.0,15.3634,15.3946,15.3088,15.379,255800.0
2011-09-15 09:40:00,19.72,19.73,19.69,19.72,198300.0,15.3712,15.379,15.3478,15.3712,198300.0
2011-09-15 09:45:00,19.72,19.76,19.71,19.75,322600.0,15.3712,15.4024,15.3634,15.3946,322600.0
2011-09-15 09:50:00,19.75,19.78,19.73,19.74,145000.0,15.3946,15.418,15.379,15.3868,145000.0
2011-09-15 09:55:00,19.75,19.75,19.68,19.68,119500.0,15.3946,15.3946,15.34,15.34,119500.0
2011-09-15 10:00:00,19.69,19.8,19.69,19.8,371800.0,15.3478,15.4335,15.3478,15.4335,371800.0
2011-09-15 10:05:00,19.8,19.82,19.76,19.79,240900.0,15.4335,15.4491,15.4024,15.4257,240900.0
2011-09-15 10:10:00,19.79,19.8,19.74,19.74,118200.0,15.4257,15.4335,15.3868,15.3868,118200.0
2011-09-15 10:15:00,19.74,19.76,19.69,19.75,205900.0,15.3868,15.4024,15.3478,15.3946,205900.0
2011-09-15 10:20:00,19.75,19.76,19.72,19.73,235000.0,15.3946,15.4024,15.3712,15.379,235000.0
2011-09-15 10:25:00,19.73,19.75,19.71,19.74,88300.0,15.379,15.3946,15.3634,15.3868,88300.0
2011-09-15 10:30:00,19.73,19.73,19.66,19.7,99700.0,15.379,15.379,15.3244,15.3556,99700.0
2011-09-15 10:35:00,19.7,19.71,19.63,19.63,172000.0,15.3556,15.3634,15.301,15.301,172000.0
2011-09-15 10:40:00,19.63,19.64,19.59,19.59,172600.0,15.301,15.3088,15.2699,15.2699,172600.0
2011-09-15 10:45:00,19.59,19.64,19.59,19.64,329900.0,15.2699,15.3088,15.2699,15.3088,329900.0
2011-09-15 10:50:00,19.63,19.65,19.6,19.6,86300.0,15.301,15.3166,15.2777,15.2777,86300.0
2011-09-15 10:55:00,19.6,19.67,19.6,19.64,102700.0,15.2777,15.3322,15.2777,15.3088,102700.0
2011-09-15 11:00:00,19.64,19.68,19.62,19.67,86600.0,15.3088,15.34,15.2932,15.3322,86600.0
2011-09-15 11:05:00,19.68,19.75,19.67,19.75,44300.0,15.34,15.3946,15.3322,15.3946,44300.0
2011-09-15 11:10:00,19.75,19.77,19.75,19.75,60200.0,15.3946,15.4102,15.3946,15.3946,60200.0
2011-09-15 11:15:00,19.75,19.8,19.74,19.79,81700.0,15.3946,15.4335,15.3868,15.4257,81700.0
2011-09-15 11:20:00,19.8,19.81,19.79,19.8,125600.0,15.4335,15.4413,15.4257,15.4335,125600.0
2011-09-15 11:25:00,19.79,19.83,19.76,19.83,78900.0,15.4257,15.4569,15.4024,15.4569,78900.0
2011-09-15 11:30:00,19.83,19.84,19.79,19.79,246600.0,15.4569,15.4647,15.4257,15.4257,246600.0
2011-09-15 11:35:00,19.8,19.81,19.79,19.79,108900.0,15.4335,15.4413,15.4257,15.4257,108900.0
2011-09-15 11:40:00,19.8,19.81,19.78,19.79,114900.0,15.4335,15.4413,15.418,15.4257,114900.0
2011-09-15 11:45:00,19.8,19.82,19.8,19.8,63900.0,15.4335,15.4491,15.4335,15.4335,63900.0
2011-09-15 11:50:00,19.8,19.8,19.77,19.78,68800.0,15.4335,15.4335,15.4102,15.418,68800.0
2011-09-15 11:55:00,19.78,19.8,19.77,19.8,52600.0,15.418,15.4335,15.4102,15.4335,52600.0
2011-09-15 12:00:00,19.79,19.79,19.77,19.79,43400.0,15.4257,15.4257,15.4102,15.4257,43400.0
2011-09-15 12:05:00,19.78,19.82,19.77,19.82,111400.0,15.418,15.4491,15.4102,15.4491,111400.0
2011-09-15 12:10:00,19.82,19.83,19.8,19.8,63800.0,15.4491,15.4569,15.4335,15.4335,63800.0
2011-09-15 12:15:00,19.8,19.81,19.79,19.79,107400.0,15.4335,15.4413,15.4257,15.4257,107400.0
2011-09-15 12:20:00,19.79,19.8,19.77,19.77,33400.0,15.4257,15.4335,15.4102,15.4102,33400.0
2011-09-15 12:25:00,19.77,19.82,19.77,19.82,71500.0,15.4102,15.4491,15.4102,15.4491,71500.0
2011-09-15 12:30:00,19.82,19.86,19.8,19.86,29200.0,15.4491,15.4803,15.4335,15.4803,29200.0
2011-09-15 12:35:00,19.86,19.88,19.85,19.87,43500.0,15.4803,15.4959,15.4725,15.4881,43500.0
2011-09-15 12:40:00,19.87,19.88,19.86,19.88,33700.0,15.4881,15.4959,15.4803,15.4959,33700.0
2011-09-15 12:45:00,19.88,19.9,19.86,19.89,76900.0,15.4959,15.5115,15.4803,15.5037,76900.0
2011-09-15 12:50:00,19.89,19.89,19.88,19.89,17200.0,15.5037,15.5037,15.4959,15.5037,17200.0
2011-09-15 12:55:00,19.89,19.92,19.88,19.9,43600.0,15.5037,15.5271,15.4959,15.5115,43600.0
2011-09-15 13:00:00,19.9,19.92,19.89,19.92,35100.0,15.5115,15.5271,15.5037,15.5271,35100.0
2011-09-15 13:05:00,19.92,19.93,19.9,19.92,64200.0,15.5271,15.5349,15.5115,15.5271,64200.0
2011-09-15 13:10:00,19.92,19.93,19.91,19.91,24100.0,15.5271,15.5349,15.5193,15.5193,24100.0
2011-09-15 13:15:00,19.92,19.93,19.9,19.9,30900.0,15.5271,15.5349,15.5115,15.5115,30900.0
2011-09-15 13:20:00,19.9,19.92,19.9,19.92,33700.0,15.5115,15.5271,15.5115,15.5271,33700.0
2011-09-15 13:25:00,19.92,19.93,19.89,19.9,70300.0,15.5271,15.5349,15.5037,15.5115,70300.0
2011-09-15 13:30:00,19.89,19.9,19.88,19.89,26300.0,15.5037,15.5115,15.4959,15.5037,26300.0
2011-09-15 13:35:00,19.9,19.9,19.86,19.88,39900.0,15.5115,15.5115,15.4803,15.4959,39900.0
2011-09-15 13:40:00,19.87,19.89,19.87,19.89,42000.0,15.4881,15.5037,15.4881,15.5037,42000.0
2011-09-15 13:45:00,19.89,19.91,19.86,19.89,55900.0,15.5037,15.5193,15.4803,15.5037,55900.0
2011-09-15 13:50:00,19.89,19.91,19.87,19.91,57100.0,15.5037,15.5193,15.4881,15.5193,57100.0
2011-09-15 13:55:00,19.91,19.94,19.88,19.94,75200.0,15.5193,15.5427,15.4959,15.5427,75200.0
2011-09-15 14:00:00,19.94,19.96,19.93,19.96,80500.0,15.5427,15.5583,15.5349,15.5583,80500.0
2011-09-15 14:05:00,19.96,19.98,19.94,19.97,76100.0,15.5583,15.5738,15.5427,15.5661,76100.0
2011-09-15 14:10:00,19.97,20.0,19.97,19.98,103900.0,15.5661,15.5894,15.5661,15.5738,103900.0
2011-09-15 14:15:00,19.98,20.0,19.96,19.98,100800.0,15.5738,15.5894,15.5583,15.5738,100800.0
2011-09-15 14:20:00,19.98,19.98,19.94,19.94,55300.0,15.5738,15.5738,15.5427,15.5427,55300.0
2011-09-15 14:25:00,19.94,19.97,19.93,19.96,76600.0,15.5427,15.5661,15.5349,15.5583,76600.0
2011-09-15 14:30:00,19.97,20.0,19.97,19.99,70000.0,15.5661,15.5894,15.5661,15.5816,70000.0
2011-09-15 14:35:00,20.0,20.0,19.97,19.98,70600.0,15.5894,15.5894,15.5661,15.5738,70600.0
2011-09-15 14:40:00,19.99,20.0,19.98,20.0,50500.0,15.5816,15.5894,15.5738,15.5894,50500.0
2011-09-15 14:45:00,20.0,20.01,19.97,19.98,108000.0,15.5894,15.5972,15.5661,15.5738,108000.0
2011-09-15 14:50:00,19.98,19.99,19.96,19.97,53800.0,15.5738,15.5816,15.5583,15.5661,53800.0
2011-09-15 14:55:00,19.97,19.98,19.95,19.96,81800.0,15.5661,15.5738,15.5505,15.5583,81800.0
2011-09-15 15:00:00,19.96,20.01,19.95,19.99,84600.0,15.5583,15.5972,15.5505,15.5816,84600.0
2011-09-15 15:05:00,19.99,20.0,19.98,20.0,68000.0,15.5816,15.5894,15.5738,15.5894,68000.0
2011-09-15 15:10:00,20.0,20.0,19.98,20.0,61900.0,15.5894,15.5894,15.5738,15.5894,61900.0
2011-09-15 15:15:00,19.99,20.0,19.94,19.94,66100.0,15.5816,15.5894,15.5427,15.5427,66100.0
2011-09-15 15:20:00,19.94,19.97,19.94,19.96,96400.0,15.5427,15.5661,15.5427,15.5583,96400.0
2011-09-15 15:25:00,19.96,19.97,19.88,19.91,126200.0,15.5583,15.5661,15.4959,15.5193,126200.0
2011-09-15 15:30:00,19.9,19.97,19.9,19.97,187000.0,15.5115,15.5661,15.5115,15.5661,187000.0
2011-09-15 15:35:00,19.98,20.02,19.97,20.02,118800.0,15.5738,15.605,15.5661,15.605,118800.0
2011-09-15 15:40:00,20.02,20.04,19.99,20.02,223600.0,15.605,15.6206,15.5816,15.605,223600.0
2011-09-15 15:45:00,20.03,20.04,19.98,20.04,289200.0,15.6128,15.6206,15.5738,15.6206,289200.0
2011-09-15 15:50:00,20.04,20.04,19.99,19.99,287500.0,15.6206,15.6206,15.5816,15.5816,287500.0
2011-09-15 15:55:00,20.0,20.0,19.97,19.98,443400.0,15.5894,15.5894,15.5661,15.5738,443400.0
2011-09-16 09:30:00,20.18,20.27,20.12,20.26,2316900.0,15.7297,15.7999,15.683,15.7921,2316900.0
2011-09-16 09:35:00,20.26,20.34,20.24,20.32,192200.0,15.7921,15.8545,15.7765,15.8389,192200.0
2011-09-16 09:40:00,20.32,20.38,20.31,20.37,166100.0,15.8389,15.8856,15.8311,15.8778,166100.0
2011-09-16 09:45:00,20.37,20.4,20.35,20.39,154500.0,15.8778,15.9012,15.8623,15.8934,154500.0
2011-09-16 09:50:00,20.39,20.4,20.33,20.39,172700.0,15.8934,15.9012,15.8467,15.8934,172700.0
2011-09-16 09:55:00,20.39,20.4,20.3,20.33,178800.0,15.8934,15.9012,15.8233,15.8467,178800.0
2011-09-16 10:00:00,20.33,20.35,20.3,20.33,180900.0,15.8467,15.8623,15.8233,15.8467,180900.0
2011-09-16 10:05:00,20.33,20.38,20.32,20.38,131400.0,15.8467,15.8856,15.8389,15.8856,131400.0
2011-09-16 10:10:00,20.38,20.45,20.38,20.4,312200.0,15.8856,15.9402,15.8856,15.9012,312200.0
2011-09-16 10:15:00,20.41,20.43,20.35,20.35,138100.0,15.909,15.9246,15.8623,15.8623,138100.0
2011-09-16 10:20:00,20.34,20.37,20.34,20.35,142700.0,15.8545,15.8778,15.8545,15.8623,142700.0
2011-09-16 10:25:00,20.35,20.36,20.28,20.31,118900.0,15.8623,15.87,15.8077,15.8311,118900.0
2011-09-16 10:30:00,20.32,20.33,20.27,20.3,120200.0,15.8389,15.8467,15.7999,15.8233,120200.0
2011-09-16 10:35:00,20.31,20.33,20.29,20.3,173600.0,15.8311,15.8467,15.8155,15.8233,173600.0
2011-09-16 10:40:00,20.31,20.34,20.29,20.29,91500.0,15.8311,15.8545,15.8155,15.8155,91500.0
2011-09-16 10:45:00,20.29,20.29,20.2,20.21,158800.0,15.8155,15.8155,15.7453,15.7531,158800.0
2011-09-16 10:50:00,20.21,20.23,20.17,20.18,155300.0,15.7531,15.7687,15.7219,15.7297,155300.0
2011-09-16 10:55:00,20.18,20.19,20.12,20.17,110300.0,15.7297,15.7375,15.683,15.7219,110300.0
2011-09-16 11:00:00,20.18,20.21,20.16,20.18,210800.0,15.7297,15.7531,15.7142,15.7297,210800.0
2011-09-16 11:05:00,20.19,20.21,20.18,20.21,61800.0,15.7375,15.7531,15.7297,15.7531,61800.0
2011-09-16 11:10:00,20.21,20.23,20.18,20.18,147400.0,15.7531,15.7687,15.7297,15.7297,147400.0
2011-09-16 11:15:00,20.19,20.23,20.19,20.23,73100.0,15.7375,15.7687,15.7375,15.7687,73100.0
2011-09-16 11:20:00,20.23,20.23,20.21,20.22,81000.0,15.7687,15.7687,15.7531,15.7609,81000.0
2011-09-16 11:25:00,20.22,20.25,20.21,20.24,69100.0,15.7609,15.7843,15.7531,15.7765,69100.0
2011-09-16 11:30:00,20.24,20.25,20.18,20.25,126300.0,15.7765,15.7843,15.7297,15.7843,126300.0
2011-09-16 11:35:00,20.24,20.26,20.24,20.25,98500.0,15.7765,15.7921,15.7765,15.7843,98500.0
2011-09-16 11:40:00,20.26,20.31,20.25,20.29,132400.0,15.7921,15.8311,15.7843,15.8155,132400.0
2011-09-16 11:45:00,20.3,20.31,20.28,20.3,131000.0,15.8233,15.8311,15.8077,15.8233,131000.0
2011-09-16 11:50:00,20.3,20.35,20.29,20.34,91200.0,15.8233,15.8623,15.8155,15.8545,91200.0
2011-09-16 11:55:00,20.34,20.38,20.32,20.33,120400.0,15.8545,15.8856,15.8389,15.8467,120400.0
2011-09-16 12:00:00,20.33,20.36,20.33,20.35,55600.0,15.8467,15.87,15.8467,15.8623,55600.0
2011-09-16 12:05:00,20.35,20.37,20.35,20.36,79400.0,15.8623,15.8778,15.8623,15.87,79400.0
2011-09-16 12:10:00,20.36,20.38,20.35,20.36,78500.0,15.87,15.8856,15.8623,15.87,78500.0
2011-09-16 12:15:00,20.36,20.38,20.36,20.37,64600.0,15.87,15.8856,15.87,15.8778,64600.0
2011-09-16 12:20:00,20.38,20.38,20.34,20.35,60000.0,15.8856,15.8856,15.8545,15.8623,60000.0
2011-09-16 12:25:00,20.34,20.38,20.34,20.37,71700.0,15.8545,15.8856,15.8545,15.8778,71700.0
2011-09-16 12:30:00,20.36,20.37,20.34,20.35,348200.0,15.87,15.8778,15.8545,15.8623,348200.0
2011-09-16 12:35:00,20.35,20.4,20.35,20.39,83500.0,15.8623,15.9012,15.8623,15.8934,83500.0
2011-09-16 12:40:00,20.39,20.39,20.36,20.37,50900.0,15.8934,15.8934,15.87,15.8778,50900.0
2011-09-16 12:45:00,20.38,20.4,20.37,20.4,144900.0,15.8856,15.9012,15.8778,15.9012,144900.0
2011-09-16 12:50:00,20.39,20.4,20.36,20.36,73800.0,15.8934,15.9012,15.87,15.87,73800.0
2011-09-16 12:55:00,20.36,20.39,20.36,20.37,26200.0,15.87,15.8934,15.87,15.8778,26200.0
2011-09-16 13:00:00,20.37,20.38,20.33,20.34,55700.0,15.8778,15.8856,15.8467,15.8545,55700.0
2011-09-16 13:05:00,20.34,20.37,20.32,20.32,90600.0,15.8545,15.8778,15.8389,15.8389,90600.0
2011-09-16 13:10:00,20.31,20.32,20.29,20.3,41200.0,15.8311,15.8389,15.8155,15.8233,41200.0
2011-09-16 13:15:00,20.31,20.32,20.29,20.29,67000.0,15.8311,15.8389,15.8155,15.8155,67000.0
2011-09-16 13:20:00,20.3,20.32,20.28,20.31,48300.0,15.8233,15.8389,15.8077,15.8311,48300.0
2011-09-16 13:25:00,20.31,20.32,20.3,20.3,23100.0,15.8311,15.8389,15.8233,15.8233,23100.0
2011-09-16 13:30:00,20.3,20.3,20.21,20.21,127100.0,15.8233,15.8233,15.7531,15.7531,127100.0
2011-09-16 13:35:00,20.21,20.21,20.16,20.19,129600.0,15.7531,15.7531,15.7142,15.7375,129600.0
2011-09-16 13:40:00,20.18,20.21,20.18,20.21,51100.0,15.7297,15.7531,15.7297,15.7531,51100.0
2011-09-16 13:45:00,20.21,20.21,20.19,20.19,33800.0,15.7531,15.7531,15.7375,15.7375,33800.0
2011-09-16 13:50:00,20.19,20.21,20.19,20.21,89300.0,15.7375,15.7531,15.7375,15.7531,89300.0
2011-09-16 13:55:00,20.2,20.23,20.2,20.22,85200.0,15.7453,15.7687,15.7453,15.7609,85200.0
2011-09-16 14:00:00,20.22,20.24,20.21,20.23,159800.0,15.7609,15.7765,15.7531,15.7687,159800.0
2011-09-16 14:05:00,20.22,20.25,20.22,20.24,101600.0,15.7609,15.7843,15.7609,15.7765,101600.0
2011-09-16 14:10:00,20.24,20.26,20.24,20.25,79900.0,15.7765,15.7921,15.7765,15.7843,79900.0
2011-09-16 14:15:00,20.25,20.27,20.24,20.26,110900.0,15.7843,15.7999,15.7765,15.7921,110900.0
2011-09-16 14:20:00,20.26,20.27,20.25,20.27,37700.0,15.7921,15.7999,15.7843,15.7999,37700.0
2011-09-16 14:25:00,20.27,20.28,20.26,20.27,74000.0,15.7999,15.8077,15.7921,15.7999,74000.0
2011-09-16 14:30:00,20.26,20.29,20.24,20.28,116100.0,15.7921,15.8155,15.7765,15.8077,116100.0
2011-09-16 14:35:00,20.29,20.31,20.28,20.3,71400.0,15.8155,15.8311,15.8077,15.8233,71400.0
2011-09-16 14:40:00,20.31,20.31,20.27,20.29,229100.0,15.8311,15.8311,15.7999,15.8155,229100.0
2011-09-16 14:45:00,20.28,20.29,20.27,20.28,103600.0,15.8077,15.8155,15.7999,15.8077,103600.0
2011-09-16 14:50:00,20.29,20.31,20.28,20.3,73400.0,15.8155,15.8311,15.8077,15.8233,73400.0
2011-09-16 14:55:00,20.31,20.32,20.29,20.3,99300.0,15.8311,15.8389,15.8155,15.8233,99300.0
2011-09-16 15:00:00,20.3,20.33,20.29,20.31,175500.0,15.8233,15.8467,15.8155,15.8311,175500.0
2011-09-16 15:05:00,20.32,20.32,20.3,20.3,128100.0,15.8389,15.8389,15.8233,15.8233,128100.0
2011-09-16 15:10:00,20.3,20.32,20.3,20.31,109400.0,15.8233,15.8389,15.8233,15.8311,109400.0
2011-09-16 15:15:00,20.31,20.32,20.31,20.31,72700.0,15.8311,15.8389,15.8311,15.8311,72700.0
2011-09-16 15:20:00,20.32,20.32,20.3,20.3,179600.0,15.8389,15.8389,15.8233,15.8233,179600.0
2011-09-16 15:25:00,20.3,20.32,20.3,20.31,189300.0,15.8233,15.8389,15.8233,15.8311,189300.0
2011-09-16 15:30:00,20.31,20.32,20.29,20.3,238500.0,15.8311,15.8389,15.8155,15.8233,238500.0
2011-09-16 15:35:00,20.31,20.31,20.29,20.3,243900.0,15.8311,15.8311,15.8155,15.8233,243900.0
2011-09-16 15:40:00,20.29,20.37,20.29,20.36,477600.0,15.8155,15.8778,15.8155,15.87,477600.0
2011-09-16 15:45:00,20.37,20.44,20.37,20.44,712300.0,15.8778,15.9324,15.8778,15.9324,712300.0
2011-09-16 15:50:00,20.43,20.45,20.42,20.43,619600.0,15.9246,15.9402,15.9168,15.9246,619600.0
2011-09-16 15:55:00,20.42,20.44,20.37,20.37,1848200.0,15.9168,15.9324,15.8778,15.8778,1848200.0
2011-09-19 09:30:00,20.01,20.23,19.95,20.18,213300.0,15.5972,15.7687,15.5505,15.7297,213300.0
2011-09-19 09:35:00,20.17,20.26,20.12,20.14,141400.0,15.7219,15.7921,15.683,15.6986,141400.0
2011-09-19 09:40:00,20.14,20.14,20.08,20.09,85300.0,15.6986,15.6986,15.6518,15.6596,85300.0
2011-09-19 09:45:00,20.09,20.1,19.98,19.99,126900.0,15.6596,15.6674,15.5738,15.5816,126900.0
2011-09-19 09:50:00,19.99,20.0,19.94,19.97,78600.0,15.5816,15.5894,15.5427,15.5661,78600.0
2011-09-19 09:55:00,19.97,19.97,19.9,19.9,122700.0,15.5661,15.5661,15.5115,15.5115,122700.0
2011-09-19 10:00:00,19.9,20.04,19.9,20.03,103200.0,15.5115,15.6206,15.5115,15.6128,103200.0
2011-09-19 10:05:00,20.03,20.04,20.0,20.0,89500.0,15.6128,15.6206,15.5894,15.5894,89500.0
2011-09-19 10:10:00,20.0,20.01,19.94,19.94,103000.0,15.5894,15.5972,15.5427,15.5427,103000.0
2011-09-19 10:15:00,19.94,19.97,19.85,19.94,416200.0,15.5427,15.5661,15.4725,15.5427,416200.0
2011-09-19 10:20:00,19.95,19.96,19.9,19.91,84800.0,15.5505,15.5583,15.5115,15.5193,84800.0
2011-09-19 10:25:00,19.91,19.95,19.89,19.93,84500.0,15.5193,15.5505,15.5037,15.5349,84500.0
2011-09-19 10:30:00,19.92,19.95,19.92,19.94,190500.0,15.5271,15.5505,15.5271,15.5427,190500.0
2011-09-19 10:35:00,19.95,19.99,19.94,19.96,188100.0,15.5505,15.5816,15.5427,15.5583,188100.0
2011-09-19 10:40:00,19.96,19.96,19.89,19.9,114900.0,15.5583,15.5583,15.5037,15.5115,114900.0
2011-09-19 10:45:00,19.9,19.93,19.88,19.92,88700.0,15.5115,15.5349,15.4959,15.5271,88700.0
2011-09-19 10:50:00,19.92,19.93,19.9,19.91,87200.0,15.5271,15.5349,15.5115,15.5193,87200.0
2011-09-19 10:55:00,19.92,19.92,19.87,19.87,92300.0,15.5271,15.5271,15.4881,15.4881,92300.0
2011-09-19 11:00:00,19.87,19.95,19.87,19.93,123100.0,15.4881,15.5505,15.4881,15.5349,123100.0
2011-09-19 11:05:00,19.93,19.95,19.9,19.9,81600.0,15.5349,15.5505,15.5115,15.5115,81600.0
2011-09-19 11:10:00,19.9,19.9,19.85,19.87,75500.0,15.5115,15.5115,15.4725,15.4881,75500.0
2011-09-19 11:15:00,19.87,19.88,19.85,19.87,103100.0,15.4881,15.4959,15.4725,15.4881,103100.0
2011-09-19 11:20:00,19.86,19.91,19.86,19.87,72700.0,15.4803,15.5193,15.4803,15.4881,72700.0
2011-09-19 11:25:00,19.87,19.88,19.82,19.82,57600.0,15.4881,15.4959,15.4491,15.4491,57600.0
2011-09-19 11:30:00,19.82,19.85,19.8,19.82,54500.0,15.4491,15.4725,15.4335,15.4491,54500.0
2011-09-19 11:35:00,19.82,19.86,19.82,19.86,114500.0,15.4491,15.4803,15.4491,15.4803,114500.0
2011-09-19 11:40:00,19.85,19.88,19.84,19.86,94600.0,15.4725,15.4959,15.4647,15.4803,94600.0
2011-09-19 11:45:00,19.85,19.92,19.85,19.91,132400.0,15.4725,15.5271,15.4725,15.5193,132400.0
2011-09-19 11:50:00,19.91,19.91,19.85,19.85,101400.0,15.5193,15.5193,15.4725,15.4725,101400.0
2011-09-19 11:55:00,19.85,19.86,19.82,19.83,119200.0,15.4725,15.4803,15.4491,15.4569,119200.0
2011-09-19 12:00:00,19.83,19.86,19.83,19.85,52500.0,15.4569,15.4803,15.4569,15.4725,52500.0
2011-09-19 12:05:00,19.85,19.86,19.78,19.8,114100.0,15.4725,15.4803,15.418,15.4335,114100.0
2011-09-19 12:10:00,19.8,19.81,19.77,19.78,52600.0,15.4335,15.4413,15.4102,15.418,52600.0
2011-09-19 12:15:00,19.78,19.8,19.77,19.77,50100.0,15.418,15.4335,15.4102,15.4102,50100.0
2011-09-19 12:20:00,19.78,19.78,19.74,19.75,70100.0,15.418,15.418,15.3868,15.3946,70100.0
2011-09-19 12:25:00,19.74,19.75,19.72,19.75,62700.0,15.3868,15.3946,15.3712,15.3946,62700.0
2011-09-19 12:30:00,19.75,19.8,19.73,19.79,149400.0,15.3946,15.4335,15.379,15.4257,149400.0
2011-09-19 12:35:00,19.79,19.8,19.75,19.76,72600.0,15.4257,15.4335,15.3946,15.4024,72600.0
2011-09-19 12:40:00,19.76,19.76,19.74,19.75,45600.0,15.4024,15.4024,15.3868,15.3946,45600.0
2011-09-19 12:45:00,19.75,19.77,19.7,19.71,116300.0,15.3946,15.4102,15.3556,15.3634,116300.0
2011-09-19 12:50:00,19.71,19.72,19.69,19.7,164600.0,15.3634,15.3712,15.3478,15.3556,164600.0
2011-09-19 12:55:00,19.7,19.71,19.67,19.68,80300.0,15.3556,15.3634,15.3322,15.34,80300.0
2011-09-19 13:00:00,19.69,19.72,19.66,19.71,90800.0,15.3478,15.3712,15.3244,15.3634,90800.0
2011-09-19 13:05:00,19.72,19.75,19.71,19.74,24700.0,15.3712,15.3946,15.3634,15.3868,24700.0
2011-09-19 13:10:00,19.75,19.75,19.71,19.71,26600.0,15.3946,15.3946,15.3634,15.3634,26600.0
2011-09-19 13:15:00,19.71,19.71,19.68,19.71,97200.0,15.3634,15.3634,15.34,15.3634,97200.0
2011-09-19 13:20:00,19.7,19.71,19.69,19.7,103300.0,15.3556,15.3634,15.3478,15.3556,103300.0
2011-09-19 13:25:00,19.71,19.71,19.68,19.7,61900.0,15.3634,15.3634,15.34,15.3556,61900.0
2011-09-19 13:30:00,19.71,19.71,19.68,19.7,41200.0,15.3634,15.3634,15.34,15.3556,41200.0
2011-09-19 13:35:00,19.7,19.71,19.68,19.7,52400.0,15.3556,15.3634,15.34,15.3556,52400.0
2011-09-19 13:40:00,19.7,19.71,19.69,19.7,58000.0,15.3556,15.3634,15.3478,15.3556,58000.0
2011-09-19 13:45:00,19.7,19.71,19.69,19.69,36600.0,15.3556,15.3634,15.3478,15.3478,36600.0
2011-09-19 13:50:00,19.69,19.71,19.69,19.69,19600.0,15.3478,15.3634,15.3478,15.3478,19600.0
2011-09-19 13:55:00,19.69,19.7,19.69,19.7,20800.0,15.3478,15.3556,15.3478,15.3556,20800.0
2011-09-19 14:00:00,19.69,19.7,19.66,19.67,58500.0,15.3478,15.3556,15.3244,15.3322,58500.0
2011-09-19 14:05:00,19.66,19.74,19.66,19.72,109700.0,15.3244,15.3868,15.3244,15.3712,109700.0
2011-09-19 14:10:00,19.71,19.76,19.71,19.75,58300.0,15.3634,15.4024,15.3634,15.3946,58300.0
2011-09-19 14:15:00,19.74,19.77,19.73,19.75,59800.0,15.3868,15.4102,15.379,15.3946,59800.0
2011-09-19 14:20:00,19.75,19.76,19.73,19.73,64200.0,15.3946,15.4024,15.379,15.379,64200.0
2011-09-19 14:25:00,19.73,19.74,19.71,19.73,126100.0,15.379,15.3868,15.3634,15.379,126100.0
2011-09-19 14:30:00,19.73,19.76,19.72,19.74,60800.0,15.379,15.4024,15.3712,15.3868,60800.0
2011-09-19 14:35:00,19.74,19.77,19.73,19.76,62900.0,15.3868,15.4102,15.379,15.4024,62900.0
2011-09-19 14:40:00,19.76,19.81,19.75,19.8,330800.0,15.4024,15.4413,15.3946,15.4335,330800.0
2011-09-19 14:45:00,19.8,19.82,19.77,19.8,125000.0,15.4335,15.4491,15.4102,15.4335,125000.0
2011-09-19 14:50:00,19.81,19.85,19.79,19.8,118300.0,15.4413,15.4725,15.4257,15.4335,118300.0
2011-09-19 14:55:00,19.81,19.81,19.79,19.8,274600.0,15.4413,15.4413,15.4257,15.4335,274600.0
2011-09-19 15:00:00,19.81,19.82,19.8,19.8,103600.0,15.4413,15.4491,15.4335,15.4335,103600.0
2011-09-19 15:05:00,19.8,19.82,19.8,19.81,167500.0,15.4335,15.4491,15.4335,15.4413,167500.0
2011-09-19 15:10:00,19.81,19.92,19.8,19.9,269100.0,15.4413,15.5271,15.4335,15.5115,269100.0
2011-09-19 15:15:00,19.9,19.99,19.89,19.94,239900.0,15.5115,15.5816,15.5037,15.5427,239900.0
2011-09-19 15:20:00,19.94,20.04,19.93,20.0,161100.0,15.5427,15.6206,15.5349,15.5894,161100.0
2011-09-19 15:25:00,20.0,20.02,19.95,20.02,137100.0,15.5894,15.605,15.5505,15.605,137100.0
2011-09-19 15:30:00,20.02,20.08,20.01,20.07,278700.0,15.605,15.6518,15.5972,15.644,278700.0
2011-09-19 15:35:00,20.08,20.14,20.05,20.13,214600.0,15.6518,15.6986,15.6284,15.6908,214600.0
2011-09-19 15:40:00,20.12,20.13,20.08,20.12,181700.0,15.683,15.6908,15.6518,15.683,181700.0
2011-09-19 15:45:00,20.12,20.13,20.02,20.03,303600.0,15.683,15.6908,15.605,15.6128,303600.0
2011-09-19 15:50:00,20.04,20.04,19.99,20.0,374600.0,15.6206,15.6206,15.5816,15.5894,374600.0
2011-09-19 15:55:00,20.01,20.03,19.98,19.99,840300.0,15.5972,15.6128,15.5738,15.5816,840300.0
2011-09-20 09:30:00,20.12,20.18,20.09,20.17,196300.0,15.683,15.7297,15.6596,15.7219,196300.0
2011-09-20 09:35:00,20.15,20.18,20.04,20.1,283100.0,15.7064,15.7297,15.6206,15.6674,283100.0
2011-09-20 09:40:00,20.09,20.11,20.05,20.08,195600.0,15.6596,15.6752,15.6284,15.6518,195600.0
2011-09-20 09:45:00,20.08,20.09,20.0,20.05,191300.0,15.6518,15.6596,15.5894,15.6284,191300.0
2011-09-20 09:50:00,20.06,20.07,20.0,20.03,173900.0,15.6362,15.644,15.5894,15.6128,173900.0
2011-09-20 09:55:00,20.02,20.09,20.01,20.08,99700.0,15.605,15.6596,15.5972,15.6518,99700.0
2011-09-20 10:00:00,20.07,20.13,20.06,20.07,193300.0,15.644,15.6908,15.6362,15.644,193300.0
2011-09-20 10:05:00,20.07,20.08,20.01,20.04,298800.0,15.644,15.6518,15.5972,15.6206,298800.0
2011-09-20 10:10:00,20.04,20.07,20.02,20.07,344600.0,15.6206,15.644,15.605,15.644,344600.0
2011-09-20 10:15:00,20.07,20.09,20.05,20.07,225900.0,15.644,15.6596,15.6284,15.644,225900.0
2011-09-20 10:20:00,20.07,20.09,20.04,20.07,191600.0,15.644,15.6596,15.6206,15.644,191600.0
2011-09-20 10:25:00,20.06,20.07,20.05,20.07,168500.0,15.6362,15.644,15.6284,15.644,168500.0
2011-09-20 10:30:00,20.07,20.07,20.05,20.06,162000.0,15.644,15.644,15.6284,15.6362,162000.0
2011-09-20 10:35:00,20.06,20.1,20.05,20.09,183200.0,15.6362,15.6674,15.6284,15.6596,183200.0
2011-09-20 10:40:00,20.09,20.13,20.09,20.11,557500.0,15.6596,15.6908,15.6596,15.6752,557500.0
2011-09-20 10:45:00,20.12,20.16,20.1,20.14,641000.0,15.683,15.7142,15.6674,15.6986,641000.0
2011-09-20 10:50:00,20.14,20.15,20.09,20.1,251600.0,15.6986,15.7064,15.6596,15.6674,251600.0
2011-09-20 10:55:00,20.09,20.11,20.07,20.1,319900.0,15.6596,15.6752,15.644,15.6674,319900.0
2011-09-20 11:00:00,20.1,20.16,20.09,20.16,318100.0,15.6674,15.7142,15.6596,15.7142,318100.0
2011-09-20 11:05:00,20.15,20.17,20.14,20.17,192200.0,15.7064,15.7219,15.6986,15.7219,192200.0
2011-09-20 11:10:00,20.17,20.2,20.14,20.19,129100.0,15.7219,15.7453,15.6986,15.7375,129100.0
2011-09-20 11:15:00,20.19,20.21,20.16,20.18,138900.0,15.7375,15.7531,15.7142,15.7297,138900.0
2011-09-20 11:20:00,20.17,20.18,20.13,20.15,201000.0,15.7219,15.7297,15.6908,15.7064,201000.0
2011-09-20 11:25:00,20.14,20.16,20.13,20.16,120900.0,15.6986,15.7142,15.6908,15.7142,120900.0
2011-09-20 11:30:00,20.16,20.17,20.12,20.16,141300.0,15.7142,15.7219,15.683,15.7142,141300.0
2011-09-20 11:35:00,20.16,20.2,20.16,20.18,82600.0,15.7142,15.7453,15.7142,15.7297,82600.0
2011-09-20 11:40:00,20.19,20.19,20.16,20.16,108300.0,15.7375,15.7375,15.7142,15.7142,108300.0
2011-09-20 11:45:00,20.17,20.2,20.15,20.2,107800.0,15.7219,15.7453,15.7064,15.7453,107800.0
2011-09-20 11:50:00,20.2,20.23,20.19,20.22,130700.0,15.7453,15.7687,15.7375,15.7609,130700.0
2011-09-20 11:55:00,20.21,20.27,20.21,20.24,130300.0,15.7531,15.7999,15.7531,15.7765,130300.0
2011-09-20 12:00:00,20.24,20.24,20.2,20.2,53900.0,15.7765,15.7765,15.7453,15.7453,53900.0
2011-09-20 12:05:00,20.2,20.2,20.15,20.17,73300.0,15.7453,15.7453,15.7064,15.7219,73300.0
2011-09-20 12:10:00,20.16,20.18,20.15,20.16,39200.0,15.7142,15.7297,15.7064,15.7142,39200.0
2011-09-20 12:15:00,20.16,20.2,20.15,20.19,64200.0,15.7142,15.7453,15.7064,15.7375,64200.0
2011-09-20 12:20:00,20.19,20.21,20.18,20.19,60100.0,15.7375,15.7531,15.7297,15.7375,60100.0
2011-09-20 12:25:00,20.2,20.24,20.2,20.24,104400.0,15.7453,15.7765,15.7453,15.7765,104400.0
2011-09-20 12:30:00,20.24,20.25,20.23,20.24,89600.0,15.7765,15.7843,15.7687,15.7765,89600.0
2011-09-20 12:35:00,20.25,20.25,20.19,20.21,49500.0,15.7843,15.7843,15.7375,15.7531,49500.0
2011-09-20 12:40:00,20.21,20.21,20.18,20.19,44800.0,15.7531,15.7531,15.7297,15.7375,44800.0
2011-09-20 12:45:00,20.18,20.2,20.18,20.2,84700.0,15.7297,15.7453,15.7297,15.7453,84700.0
2011-09-20 12:50:00,20.2,20.25,20.19,20.24,125700.0,15.7453,15.7843,15.7375,15.7765,125700.0
2011-09-20 12:55:00,20.24,20.26,20.22,20.23,83000.0,15.7765,15.7921,15.7609,15.7687,83000.0
2011-09-20 13:00:00,20.23,20.28,20.22,20.28,134300.0,15.7687,15.8077,15.7609,15.8077,134300.0
2011-09-20 13:05:00,20.28,20.28,20.26,20.27,88700.0,15.8077,15.8077,15.7921,15.7999,88700.0
2011-09-20 13:10:00,20.27,20.29,20.26,20.28,116000.0,15.7999,15.8155,15.7921,15.8077,116000.0
2011-09-20 13:15:00,20.28,20.32,20.28,20.29,153900.0,15.8077,15.8389,15.8077,15.8155,153900.0
2011-09-20 13:20:00,20.29,20.3,20.26,20.27,84700.0,15.8155,15.8233,15.7921,15.7999,84700.0
2011-09-20 13:25:00,20.28,20.29,20.26,20.29,48000.0,15.8077,15.8155,15.7921,15.8155,48000.0
2011-09-20 13:30:00,20.29,20.3,20.28,20.3,132800.0,15.8155,15.8233,15.8077,15.8233,132800.0
2011-09-20 13:35:00,20.3,20.3,20.27,20.27,77900.0,15.8233,15.8233,15.7999,15.7999,77900.0
2011-09-20 13:40:00,20.27,20.28,20.25,20.28,134400.0,15.7999,15.8077,15.7843,15.8077,134400.0
2011-09-20 13:45:00,20.27,20.3,20.26,20.3,90800.0,15.7999,15.8233,15.7921,15.8233,90800.0
2011-09-20 13:50:00,20.3,20.3,20.29,20.3,210400.0,15.8233,15.8233,15.8155,15.8233,210400.0
2011-09-20 13:55:00,20.3,20.34,20.3,20.33,415500.0,15.8233,15.8545,15.8233,15.8467,415500.0
2011-09-20 14:00:00,20.34,20.36,20.33,20.34,243100.0,15.8545,15.87,15.8467,15.8545,243100.0
2011-09-20 14:05:00,20.34,20.4,20.33,20.39,153200.0,15.8545,15.9012,15.8467,15.8934,153200.0
2011-09-20 14:10:00,20.4,20.45,20.4,20.44,335900.0,15.9012,15.9402,15.9012,15.9324,335900.0
2011-09-20 14:15:00,20.44,20.45,20.43,20.45,132400.0,15.9324,15.9402,15.9246,15.9402,132400.0
2011-09-20 14:20:00,20.45,20.45,20.42,20.43,98800.0,15.9402,15.9402,15.9168,15.9246,98800.0
2011-09-20 14:25:00,20.42,20.43,20.37,20.38,277600.0,15.9168,15.9246,15.8778,15.8856,277600.0
2011-09-20 14:30:00,20.38,20.39,20.32,20.34,241800.0,15.8856,15.8934,15.8389,15.8545,241800.0
2011-09-20 14:35:00,20.34,20.35,20.32,20.35,66300.0,15.8545,15.8623,15.8389,15.8623,66300.0
2011-09-20 14:40:00,20.35,20.35,20.28,20.3,172000.0,15.8623,15.8623,15.8077,15.8233,172000.0
2011-09-20 14:45:00,20.29,20.3,20.27,20.3,103500.0,15.8155,15.8233,15.7999,15.8233,103500.0
2011-09-20 14:50:00,20.3,20.31,20.29,20.3,180100.0,15.8233,15.8311,15.8155,15.8233,180100.0
2011-09-20 14:55:00,20.31,20.31,20.26,20.26,101600.0,15.8311,15.8311,15.7921,15.7921,101600.0
2011-09-20 15:00:00,20.26,20.26,20.19,20.19,250900.0,15.7921,15.7921,15.7375,15.7375,250900.0
2011-09-20 15:05:00,20.19,20.2,20.15,20.16,128600.0,15.7375,15.7453,15.7064,15.7142,128600.0
2011-09-20 15:10:00,20.17,20.22,20.16,20.2,130900.0,15.7219,15.7609,15.7142,15.7453,130900.0
2011-09-20 15:15:00,20.2,20.22,20.16,20.17,154000.0,15.7453,15.7609,15.7142,15.7219,154000.0
2011-09-20 15:20:00,20.16,20.17,20.14,20.14,74800.0,15.7142,15.7219,15.6986,15.6986,74800.0
2011-09-20 15:25:00,20.14,20.17,20.14,20.14,159900.0,15.6986,15.7219,15.6986,15.6986,159900.0
2011-09-20 15:30:00,20.14,20.16,20.13,20.13,323700.0,15.6986,15.7142,15.6908,15.6908,323700.0
2011-09-20 15:35:00,20.13,20.14,20.11,20.12,201300.0,15.6908,15.6986,15.6752,15.683,201300.0
2011-09-20 15:40:00,20.12,20.12,20.03,20.04,256900.0,15.683,15.683,15.6128,15.6206,256900.0
2011-09-20 15:45:00,20.05,20.05,19.95,19.95,562200.0,15.6284,15.6284,15.5505,15.5505,562200.0
2011-09-20 15:50:00,19.96,19.97,19.93,19.96,424000.0,15.5583,15.5661,15.5349,15.5583,424000.0
2011-09-20 15:55:00,19.95,19.96,19.9,19.94,915300.0,15.5505,15.5583,15.5115,15.5427,915300.0
2011-09-21 09:30:00,19.94,20.04,19.86,20.04,183300.0,15.5427,15.6206,15.4803,15.6206,183300.0
2011-09-21 09:35:00,20.03,20.04,19.95,19.96,166800.0,15.6128,15.6206,15.5505,15.5583,166800.0
2011-09-21 09:40:00,19.96,19.97,19.91,19.92,187100.0,15.5583,15.5661,15.5193,15.5271,187100.0
2011-09-21 09:45:00,19.92,19.93,19.88,19.89,202700.0,15.5271,15.5349,15.4959,15.5037,202700.0
2011-09-21 09:50:00,19.88,19.89,19.8,19.87,110200.0,15.4959,15.5037,15.4335,15.4881,110200.0
2011-09-21 09:55:00,19.87,19.9,19.84,19.9,82200.0,15.4881,15.5115,15.4647,15.5115,82200.0
2011-09-21 10:00:00,19.9,19.95,19.84,19.85,1156600.0,15.5115,15.5505,15.4647,15.4725,1156600.0
2011-09-21 10:05:00,19.85,19.89,19.83,19.83,48200.0,15.4725,15.5037,15.4569,15.4569,48200.0
2011-09-21 10:10:00,19.83,19.85,19.8,19.81,43700.0,15.4569,15.4725,15.4335,15.4413,43700.0
2011-09-21 10:15:00,19.81,19.89,19.8,19.87,113700.0,15.4413,15.5037,15.4335,15.4881,113700.0
2011-09-21 10:20:00,19.87,19.92,19.83,19.88,85300.0,15.4881,15.5271,15.4569,15.4959,85300.0
2011-09-21 10:25:00,19.88,19.89,19.81,19.83,140200.0,15.4959,15.5037,15.4413,15.4569,140200.0
2011-09-21 10:30:00,19.83,19.85,19.8,19.81,97900.0,15.4569,15.4725,15.4335,15.4413,97900.0
2011-09-21 10:35:00,19.81,19.81,19.74,19.75,112400.0,15.4413,15.4413,15.3868,15.3946,112400.0
2011-09-21 10:40:00,19.75,19.81,19.73,19.81,192600.0,15.3946,15.4413,15.379,15.4413,192600.0
2011-09-21 10:45:00,19.81,19.81,19.72,19.74,260200.0,15.4413,15.4413,15.3712,15.3868,260200.0
2011-09-21 10:50:00,19.74,19.79,19.72,19.76,246300.0,15.3868,15.4257,15.3712,15.4024,246300.0
2011-09-21 10:55:00,19.75,19.78,19.73,19.78,143800.0,15.3946,15.418,15.379,15.418,143800.0
2011-09-21 11:00:00,19.78,19.82,19.76,19.77,104600.0,15.418,15.4491,15.4024,15.4102,104600.0
2011-09-21 11:05:00,19.76,19.81,19.74,19.79,130800.0,15.4024,15.4413,15.3868,15.4257,130800.0
2011-09-21 11:10:00,19.79,19.85,19.77,19.81,90900.0,15.4257,15.4725,15.4102,15.4413,90900.0
2011-09-21 11:15:00,19.8,19.8,19.76,19.76,97800.0,15.4335,15.4335,15.4024,15.4024,97800.0
2011-09-21 11:20:00,19.78,19.78,19.73,19.76,67100.0,15.418,15.418,15.379,15.4024,67100.0
2011-09-21 11:25:00,19.76,19.79,19.75,19.76,69700.0,15.4024,15.4257,15.3946,15.4024,69700.0
2011-09-21 11:30:00,19.77,19.8,19.75,19.79,48800.0,15.4102,15.4335,15.3946,15.4257,48800.0
2011-09-21 11:35:00,19.79,19.86,19.79,19.84,52800.0,15.4257,15.4803,15.4257,15.4647,52800.0
2011-09-21 11:40:00,19.84,19.87,19.83,19.83,232300.0,15.4647,15.4881,15.4569,15.4569,232300.0
2011-09-21 11:45:00,19.83,19.88,19.82,19.87,75500.0,15.4569,15.4959,15.4491,15.4881,75500.0
2011-09-21 11:50:00,19.87,19.89,19.86,19.89,60200.0,15.4881,15.5037,15.4803,15.5037,60200.0
2011-09-21 11:55:00,19.89,19.89,19.82,19.82,142900.0,15.5037,15.5037,15.4491,15.4491,142900.0
2011-09-21 12:00:00,19.83,19.87,19.82,19.87,60200.0,15.4569,15.4881,15.4491,15.4881,60200.0
2011-09-21 12:05:00,19.88,19.88,19.85,19.86,74900.0,15.4959,15.4959,15.4725,15.4803,74900.0
2011-09-21 12:10:00,19.86,19.86,19.83,19.84,60000.0,15.4803,15.4803,15.4569,15.4647,60000.0
2011-09-21 12:15:00,19.83,19.86,19.83,19.85,56700.0,15.4569,15.4803,15.4569,15.4725,56700.0
2011-09-21 12:20:00,19.85,19.86,19.82,19.83,56100.0,15.4725,15.4803,15.4491,15.4569,56100.0
2011-09-21 12:25:00,19.82,19.83,19.71,19.73,212000.0,15.4491,15.4569,15.3634,15.379,212000.0
2011-09-21 12:30:00,19.74,19.78,19.73,19.76,70100.0,15.3868,15.418,15.379,15.4024,70100.0
2011-09-21 12:35:00,19.75,19.84,19.75,19.8,79900.0,15.3946,15.4647,15.3946,15.4335,79900.0
2011-09-21 12:40:00,19.79,19.84,19.79,19.8,88200.0,15.4257,15.4647,15.4257,15.4335,88200.0
2011-09-21 12:45:00,19.8,19.8,19.71,19.73,151000.0,15.4335,15.4335,15.3634,15.379,151000.0
2011-09-21 12:50:00,19.72,19.74,19.68,19.69,77300.0,15.3712,15.3868,15.34,15.3478,77300.0
2011-09-21 12:55:00,19.69,19.71,19.66,19.71,52400.0,15.3478,15.3634,15.3244,15.3634,52400.0
2011-09-21 13:00:00,19.7,19.73,19.65,19.67,102300.0,15.3556,15.379,15.3166,15.3322,102300.0
2011-09-21 13:05:00,19.68,19.72,19.66,19.7,65300.0,15.34,15.3712,15.3244,15.3556,65300.0
2011-09-21 13:10:00,19.7,19.73,19.69,19.71,72900.0,15.3556,15.379,15.3478,15.3634,72900.0
2011-09-21 13:15:00,19.7,19.76,19.7,19.75,207600.0,15.3556,15.4024,15.3556,15.3946,207600.0
2011-09-21 13:20:00,19.75,19.77,19.75,19.76,45600.0,15.3946,15.4102,15.3946,15.4024,45600.0
2011-09-21 13:25:00,19.77,19.78,19.73,19.76,53500.0,15.4102,15.418,15.379,15.4024,53500.0
2011-09-21 13:30:00,19.77,19.78,19.73,19.76,41500.0,15.4102,15.418,15.379,15.4024,41500.0
2011-09-21 13:35:00,19.76,19.78,19.75,19.77,53600.0,15.4024,15.418,15.3946,15.4102,53600.0
2011-09-21 13:40:00,19.77,19.79,19.75,19.75,66800.0,15.4102,15.4257,15.3946,15.3946,66800.0
2011-09-21 13:45:00,19.76,19.76,19.71,19.71,85900.0,15.4024,15.4024,15.3634,15.3634,85900.0
2011-09-21 13:50:00,19.7,19.73,19.7,19.73,17900.0,15.3556,15.379,15.3556,15.379,17900.0
2011-09-21 13:55:00,19.72,19.73,19.69,19.7,51200.0,15.3712,15.379,15.3478,15.3556,51200.0
2011-09-21 14:00:00,19.69,19.7,19.68,19.7,66900.0,15.3478,15.3556,15.34,15.3556,66900.0
2011-09-21 14:05:00,19.7,19.71,19.66,19.68,122600.0,15.3556,15.3634,15.3244,15.34,122600.0
2011-09-21 14:10:00,19.68,19.7,19.67,19.68,117000.0,15.34,15.3556,15.3322,15.34,117000.0
2011-09-21 14:15:00,19.68,19.7,19.67,19.69,97900.0,15.34,15.3556,15.3322,15.3478,97900.0
2011-09-21 14:20:00,19.69,19.76,19.53,19.61,589200.0,15.3478,15.4024,15.2231,15.2854,589200.0
2011-09-21 14:25:00,19.61,19.68,19.5,19.64,304300.0,15.2854,15.34,15.1997,15.3088,304300.0
2011-09-21 14:30:00,19.63,19.65,19.53,19.53,194800.0,15.301,15.3166,15.2231,15.2231,194800.0
2011-09-21 14:35:00,19.53,19.54,19.36,19.45,284800.0,15.2231,15.2309,15.0906,15.1607,284800.0
2011-09-21 14:40:00,19.45,19.48,19.38,19.46,135600.0,15.1607,15.1841,15.1062,15.1685,135600.0
2011-09-21 14:45:00,19.45,19.55,19.45,19.54,111100.0,15.1607,15.2387,15.1607,15.2309,111100.0
2011-09-21 14:50:00,19.55,19.59,19.53,19.58,465300.0,15.2387,15.2699,15.2231,15.2621,465300.0
2011-09-21 14:55:00,19.58,19.61,19.53,19.53,439800.0,15.2621,15.2854,15.2231,15.2231,439800.0
2011-09-21 15:00:00,19.52,19.58,19.49,19.58,314800.0,15.2153,15.2621,15.1919,15.2621,314800.0
2011-09-21 15:05:00,19.57,19.62,19.51,19.54,120800.0,15.2543,15.2932,15.2075,15.2309,120800.0
2011-09-21 15:10:00,19.54,19.6,19.52,19.54,334600.0,15.2309,15.2777,15.2153,15.2309,334600.0
2011-09-21 15:15:00,19.54,19.55,19.47,19.5,148400.0,15.2309,15.2387,15.1763,15.1997,148400.0
2011-09-21 15:20:00,19.5,19.53,19.39,19.42,187900.0,15.1997,15.2231,15.114,15.1373,187900.0
2011-09-21 15:25:00,19.42,19.43,19.37,19.38,165100.0,15.1373,15.1451,15.0984,15.1062,165100.0
2011-09-21 15:30:00,19.39,19.42,19.31,19.31,272300.0,15.114,15.1373,15.0516,15.0516,272300.0
2011-09-21 15:35:00,19.31,19.37,19.27,19.28,267200.0,15.0516,15.0984,15.0204,15.0282,267200.0
2011-09-21 15:40:00,19.27,19.31,19.23,19.3,262500.0,15.0204,15.0516,14.9892,15.0438,262500.0
2011-09-21 15:45:00,19.29,19.33,19.27,19.27,442000.0,15.036,15.0672,15.0204,15.0204,442000.0
2011-09-21 15:50:00,19.27,19.28,19.2,19.23,522100.0,15.0204,15.0282,14.9659,14.9892,522100.0
2011-09-21 15:55:00,19.23,19.26,19.16,19.16,1089800.0,14.9892,15.0126,14.9347,14.9347,1089800.0
2011-09-22 09:30:00,18.63,18.74,18.53,18.68,478400.0,14.5216,14.6073,14.4436,14.5605,478400.0
2011-09-22 09:35:00,18.67,18.91,18.65,18.9,353500.0,14.5527,14.7398,14.5372,14.732,353500.0
2011-09-22 09:40:00,18.91,18.96,18.87,18.87,150400.0,14.7398,14.7788,14.7086,14.7086,150400.0
2011-09-22 09:45:00,18.86,18.92,18.78,18.78,304100.0,14.7008,14.7476,14.6385,14.6385,304100.0
2011-09-22 09:50:00,18.78,18.86,18.77,18.85,198900.0,14.6385,14.7008,14.6307,14.693,198900.0
2011-09-22 09:55:00,18.84,18.84,18.69,18.74,135100.0,14.6853,14.6853,14.5683,14.6073,135100.0
2011-09-22 10:00:00,18.74,18.96,18.73,18.93,265000.0,14.6073,14.7788,14.5995,14.7554,265000.0
2011-09-22 10:05:00,18.93,18.99,18.89,18.96,598400.0,14.7554,14.8022,14.7242,14.7788,598400.0
2011-09-22 10:10:00,18.97,19.03,18.96,19.03,331200.0,14.7866,14.8334,14.7788,14.8334,331200.0
2011-09-22 10:15:00,19.03,19.12,19.01,19.12,277100.0,14.8334,14.9035,14.8178,14.9035,277100.0
2011-09-22 10:20:00,19.12,19.23,19.07,19.08,421700.0,14.9035,14.9892,14.8645,14.8723,421700.0
2011-09-22 10:25:00,19.07,19.09,19.0,19.03,172900.0,14.8645,14.8801,14.81,14.8334,172900.0
2011-09-22 10:30:00,19.04,19.14,18.98,19.13,167100.0,14.8411,14.9191,14.7944,14.9113,167100.0
2011-09-22 10:35:00,19.12,19.19,19.1,19.11,235400.0,14.9035,14.9581,14.8879,14.8957,235400.0
2011-09-22 10:40:00,19.1,19.23,19.1,19.2,669500.0,14.8879,14.9892,14.8879,14.9659,669500.0
2011-09-22 10:45:00,19.2,19.28,19.2,19.26,342200.0,14.9659,15.0282,14.9659,15.0126,342200.0
2011-09-22 10:50:00,19.26,19.26,19.18,19.22,425300.0,15.0126,15.0126,14.9503,14.9815,425300.0
2011-09-22 10:55:00,19.21,19.26,19.14,19.16,305300.0,14.9737,15.0126,14.9191,14.9347,305300.0
2011-09-22 11:00:00,19.16,19.18,19.13,19.15,310700.0,14.9347,14.9503,14.9113,14.9269,310700.0
2011-09-22 11:05:00,19.15,19.15,19.07,19.07,98600.0,14.9269,14.9269,14.8645,14.8645,98600.0
2011-09-22 11:10:00,19.07,19.14,19.05,19.05,234400.0,14.8645,14.9191,14.8489,14.8489,234400.0
2011-09-22 11:15:00,19.05,19.06,18.99,19.05,420000.0,14.8489,14.8567,14.8022,14.8489,420000.0
2011-09-22 11:20:00,19.05,19.1,19.01,19.09,208300.0,14.8489,14.8879,14.8178,14.8801,208300.0
2011-09-22 11:25:00,19.09,19.09,18.97,19.01,110100.0,14.8801,14.8801,14.7866,14.8178,110100.0
2011-09-22 11:30:00,19.01,19.12,19.01,19.1,112000.0,14.8178,14.9035,14.8178,14.8879,112000.0
2011-09-22 11:35:00,19.1,19.14,19.07,19.11,90200.0,14.8879,14.9191,14.8645,14.8957,90200.0
2011-09-22 11:40:00,19.11,19.16,19.04,19.16,145500.0,14.8957,14.9347,14.8411,14.9347,145500.0
2011-09-22 11:45:00,19.16,19.19,19.11,19.16,173800.0,14.9347,14.9581,14.8957,14.9347,173800.0
2011-09-22 11:50:00,19.16,19.19,19.1,19.12,217200.0,14.9347,14.9581,14.8879,14.9035,217200.0
2011-09-22 11:55:00,19.11,19.14,19.07,19.08,199800.0,14.8957,14.9191,14.8645,14.8723,199800.0
2011-09-22 12:00:00,19.07,19.1,19.01,19.02,317400.0,14.8645,14.8879,14.8178,14.8256,317400.0
2011-09-22 12:05:00,19.02,19.07,18.99,19.04,133600.0,14.8256,14.8645,14.8022,14.8411,133600.0
2011-09-22 12:10:00,19.05,19.05,19.0,19.01,142100.0,14.8489,14.8489,14.81,14.8178,142100.0
2011-09-22 12:15:00,19.01,19.04,18.99,19.03,216300.0,14.8178,14.8411,14.8022,14.8334,216300.0
2011-09-22 12:20:00,19.02,19.04,18.98,19.04,161300.0,14.8256,14.8411,14.7944,14.8411,161300.0
2011-09-22 12:25:00,19.04,19.05,18.99,19.0,129200.0,14.8411,14.8489,14.8022,14.81,129200.0
2011-09-22 12:30:00,18.99,19.02,18.99,19.0,93100.0,14.8022,14.8256,14.8022,14.81,93100.0
2011-09-22 12:35:00,19.01,19.07,19.0,19.06,314900.0,14.8178,14.8645,14.81,14.8567,314900.0
2011-09-22 12:40:00,19.05,19.07,19.02,19.02,54400.0,14.8489,14.8645,14.8256,14.8256,54400.0
2011-09-22 12:45:00,19.02,19.06,19.01,19.05,93100.0,14.8256,14.8567,14.8178,14.8489,93100.0
2011-09-22 12:50:00,19.05,19.09,19.04,19.09,127200.0,14.8489,14.8801,14.8411,14.8801,127200.0
2011-09-22 12:55:00,19.08,19.1,19.06,19.07,92500.0,14.8723,14.8879,14.8567,14.8645,92500.0
2011-09-22 13:00:00,19.08,19.09,19.04,19.05,102600.0,14.8723,14.8801,14.8411,14.8489,102600.0
2011-09-22 13:05:00,19.06,19.07,19.01,19.03,127300.0,14.8567,14.8645,14.8178,14.8334,127300.0
2011-09-22 13:10:00,19.03,19.06,19.03,19.04,298000.0,14.8334,14.8567,14.8334,14.8411,298000.0
2011-09-22 13:15:00,19.04,19.05,19.02,19.04,127900.0,14.8411,14.8489,14.8256,14.8411,127900.0
2011-09-22 13:20:00,19.05,19.05,19.0,19.0,162500.0,14.8489,14.8489,14.81,14.81,162500.0
2011-09-22 13:25:00,19.0,19.06,19.0,19.0,319000.0,14.81,14.8567,14.81,14.81,319000.0
2011-09-22 13:30:00,19.0,19.06,18.99,19.04,261700.0,14.81,14.8567,14.8022,14.8411,261700.0
2011-09-22 13:35:00,19.04,19.05,19.0,19.04,258300.0,14.8411,14.8489,14.81,14.8411,258300.0
2011-09-22 13:40:00,19.03,19.06,19.02,19.02,231900.0,14.8334,14.8567,14.8256,14.8256,231900.0
2011-09-22 13:45:00,19.03,19.04,18.99,19.02,153400.0,14.8334,14.8411,14.8022,14.8256,153400.0
2011-09-22 13:50:00,19.02,19.03,18.97,18.98,193000.0,14.8256,14.8334,14.7866,14.7944,193000.0
2011-09-22 13:55:00,18.98,18.98,18.92,18.92,309400.0,14.7944,14.7944,14.7476,14.7476,309400.0
2011-09-22 14:00:00,18.92,18.94,18.86,18.9,189900.0,14.7476,14.7632,14.7008,14.732,189900.0
2011-09-22 14:05:00,18.89,18.94,18.87,18.92,118300.0,14.7242,14.7632,14.7086,14.7476,118300.0
2011-09-22 14:10:00,18.93,18.94,18.87,18.91,171300.0,14.7554,14.7632,14.7086,14.7398,171300.0
2011-09-22 14:15:00,18.92,18.92,18.8,18.83,184100.0,14.7476,14.7476,14.6541,14.6775,184100.0
2011-09-22 14:20:00,18.83,19.03,18.83,18.98,545900.0,14.6775,14.8334,14.6775,14.7944,545900.0
2011-09-22 14:25:00,18.98,19.01,18.88,18.94,258300.0,14.7944,14.8178,14.7164,14.7632,258300.0
2011-09-22 14:30:00,18.94,18.95,18.83,18.86,186500.0,14.7632,14.771,14.6775,14.7008,186500.0
2011-09-22 14:35:00,18.85,18.88,18.79,18.82,151000.0,14.693,14.7164,14.6463,14.6697,151000.0
2011-09-22 14:40:00,18.82,18.94,18.8,18.88,192300.0,14.6697,14.7632,14.6541,14.7164,192300.0
2011-09-22 14:45:00,18.87,18.89,18.81,18.83,175700.0,14.7086,14.7242,14.6619,14.6775,175700.0
2011-09-22 14:50:00,18.84,18.86,18.78,18.8,154900.0,14.6853,14.7008,14.6385,14.6541,154900.0
2011-09-22 14:55:00,18.81,18.82,18.72,18.72,107800.0,14.6619,14.6697,14.5917,14.5917,107800.0
2011-09-22 15:00:00,18.73,18.74,18.68,18.69,88900.0,14.5995,14.6073,14.5605,14.5683,88900.0
2011-09-22 15:05:00,18.68,18.72,18.66,18.72,119000.0,14.5605,14.5917,14.5449,14.5917,119000.0
2011-09-22 15:10:00,18.72,18.77,18.7,18.71,227700.0,14.5917,14.6307,14.5761,14.5839,227700.0
2011-09-22 15:15:00,18.71,18.75,18.68,18.7,144700.0,14.5839,14.6151,14.5605,14.5761,144700.0
2011-09-22 15:20:00,18.7,18.7,18.61,18.63,203900.0,14.5761,14.5761,14.506,14.5216,203900.0
2011-09-22 15:25:00,18.63,18.73,18.63,18.73,305400.0,14.5216,14.5995,14.5216,14.5995,305400.0
2011-09-22 15:30:00,18.73,18.82,18.72,18.76,372900.0,14.5995,14.6697,14.5917,14.6229,372900.0
2011-09-22 15:35:00,18.76,18.86,18.7,18.86,357800.0,14.6229,14.7008,14.5761,14.7008,357800.0
2011-09-22 15:40:00,18.86,18.91,18.77,18.81,390100.0,14.7008,14.7398,14.6307,14.6619,390100.0
2011-09-22 15:45:00,18.8,19.0,18.77,18.95,724100.0,14.6541,14.81,14.6307,14.771,724100.0
2011-09-22 15:50:00,18.94,18.95,18.84,18.87,681300.0,14.7632,14.771,14.6853,14.7086,681300.0
2011-09-22 15:55:00,18.87,18.98,18.86,18.92,880200.0,14.7086,14.7944,14.7008,14.7476,880200.0
2011-09-23 09:30:00,18.85,19.05,18.85,19.04,547900.0,14.693,14.8489,14.693,14.8411,547900.0
2011-09-23 09:35:00,19.05,19.21,19.05,19.17,568200.0,14.8489,14.9737,14.8489,14.9425,568200.0
2011-09-23 09:40:00,19.17,19.29,19.14,19.24,586900.0,14.9425,15.036,14.9191,14.997,586900.0
2011-09-23 09:45:00,19.24,19.34,19.2,19.23,321200.0,14.997,15.075,14.9659,14.9892,321200.0
2011-09-23 09:50:00,19.23,19.35,19.17,19.34,208200.0,14.9892,15.0828,14.9425,15.075,208200.0
2011-09-23 09:55:00,19.35,19.43,19.33,19.36,428700.0,15.0828,15.1451,15.0672,15.0906,428700.0
2011-09-23 10:00:00,19.36,19.43,19.34,19.41,349000.0,15.0906,15.1451,15.075,15.1296,349000.0
2011-09-23 10:05:00,19.41,19.43,19.35,19.43,249900.0,15.1296,15.1451,15.0828,15.1451,249900.0
2011-09-23 10:10:00,19.42,19.49,19.36,19.48,288400.0,15.1373,15.1919,15.0906,15.1841,288400.0
2011-09-23 10:15:00,19.48,19.57,19.48,19.51,460600.0,15.1841,15.2543,15.1841,15.2075,460600.0
2011-09-23 10:20:00,19.52,19.53,19.46,19.47,202900.0,15.2153,15.2231,15.1685,15.1763,202900.0
2011-09-23 10:25:00,19.47,19.56,19.47,19.56,368000.0,15.1763,15.2465,15.1763,15.2465,368000.0
2011-09-23 10:30:00,19.56,19.63,19.54,19.61,205800.0,15.2465,15.301,15.2309,15.2854,205800.0
2011-09-23 10:35:00,19.61,19.72,19.6,19.72,233600.0,15.2854,15.3712,15.2777,15.3712,233600.0
2011-09-23 10:40:00,19.72,19.73,19.63,19.68,228800.0,15.3712,15.379,15.301,15.34,228800.0
2011-09-23 10:45:00,19.68,19.8,19.67,19.8,158600.0,15.34,15.4335,15.3322,15.4335,158600.0
2011-09-23 10:50:00,19.8,19.82,19.74,19.74,189900.0,15.4335,15.4491,15.3868,15.3868,189900.0
2011-09-23 10:55:00,19.74,19.75,19.67,19.7,111600.0,15.3868,15.3946,15.3322,15.3556,111600.0
2011-09-23 11:00:00,19.7,19.71,19.64,19.64,128900.0,15.3556,15.3634,15.3088,15.3088,128900.0
2011-09-23 11:05:00,19.64,19.81,19.64,19.81,166900.0,15.3088,15.4413,15.3088,15.4413,166900.0
2011-09-23 11:10:00,19.81,19.86,19.8,19.82,210000.0,15.4413,15.4803,15.4335,15.4491,210000.0
2011-09-23 11:15:00,19.82,19.85,19.77,19.83,164700.0,15.4491,15.4725,15.4102,15.4569,164700.0
2011-09-23 11:20:00,19.82,19.85,19.81,19.81,99200.0,15.4491,15.4725,15.4413,15.4413,99200.0
2011-09-23 11:25:00,19.82,19.82,19.73,19.79,159600.0,15.4491,15.4491,15.379,15.4257,159600.0
2011-09-23 11:30:00,19.79,19.79,19.75,19.77,168100.0,15.4257,15.4257,15.3946,15.4102,168100.0
2011-09-23 11:35:00,19.77,19.77,19.68,19.7,94500.0,15.4102,15.4102,15.34,15.3556,94500.0
2011-09-23 11:40:00,19.71,19.76,19.64,19.65,143400.0,15.3634,15.4024,15.3088,15.3166,143400.0
2011-09-23 11:45:00,19.65,19.67,19.58,19.58,182300.0,15.3166,15.3322,15.2621,15.2621,182300.0
2011-09-23 11:50:00,19.58,19.58,19.51,19.55,152400.0,15.2621,15.2621,15.2075,15.2387,152400.0
2011-09-23 11:55:00,19.55,19.59,19.5,19.58,167400.0,15.2387,15.2699,15.1997,15.2621,167400.0
2011-09-23 12:00:00,19.59,19.59,19.48,19.5,148500.0,15.2699,15.2699,15.1841,15.1997,148500.0
2011-09-23 12:05:00,19.5,19.54,19.49,19.52,178600.0,15.1997,15.2309,15.1919,15.2153,178600.0
2011-09-23 12:10:00,19.53,19.53,19.48,19.53,195000.0,15.2231,15.2231,15.1841,15.2231,195000.0
2011-09-23 12:15:00,19.53,19.64,19.52,19.64,291600.0,15.2231,15.3088,15.2153,15.3088,291600.0
2011-09-23 12:20:00,19.63,19.67,19.63,19.65,223500.0,15.301,15.3322,15.301,15.3166,223500.0
2011-09-23 12:25:00,19.66,19.66,19.64,19.66,189700.0,15.3244,15.3244,15.3088,15.3244,189700.0
2011-09-23 12:30:00,19.67,19.74,19.66,19.73,122400.0,15.3322,15.3868,15.3244,15.379,122400.0
2011-09-23 12:35:00,19.74,19.74,19.7,19.72,114000.0,15.3868,15.3868,15.3556,15.3712,114000.0
2011-09-23 12:40:00,19.71,19.72,19.59,19.62,137100.0,15.3634,15.3712,15.2699,15.2932,137100.0
2011-09-23 12:45:00,19.62,19.76,19.61,19.66,243700.0,15.2932,15.4024,15.2854,15.3244,243700.0
2011-09-23 12:50:00,19.65,19.74,19.65,19.68,202500.0,15.3166,15.3868,15.3166,15.34,202500.0
2011-09-23 12:55:00,19.68,19.68,19.59,19.59,101400.0,15.34,15.34,15.2699,15.2699,101400.0
2011-09-23 13:00:00,19.6,19.65,19.57,19.63,106800.0,15.2777,15.3166,15.2543,15.301,106800.0
2011-09-23 13:05:00,19.62,19.63,19.53,19.55,117300.0,15.2932,15.301,15.2231,15.2387,117300.0
2011-09-23 13:10:00,19.56,19.65,19.55,19.62,129400.0,15.2465,15.3166,15.2387,15.2932,129400.0
2011-09-23 13:15:00,19.63,19.64,19.59,19.6,69500.0,15.301,15.3088,15.2699,15.2777,69500.0
2011-09-23 13:20:00,19.6,19.62,19.58,19.59,77300.0,15.2777,15.2932,15.2621,15.2699,77300.0
2011-09-23 13:25:00,19.59,19.64,19.59,19.59,213200.0,15.2699,15.3088,15.2699,15.2699,213200.0
2011-09-23 13:30:00,19.58,19.7,19.58,19.66,785400.0,15.2621,15.3556,15.2621,15.3244,785400.0
2011-09-23 13:35:00,19.66,19.67,19.63,19.64,392500.0,15.3244,15.3322,15.301,15.3088,392500.0
2011-09-23 13:40:00,19.64,19.75,19.61,19.74,170700.0,15.3088,15.3946,15.2854,15.3868,170700.0
2011-09-23 13:45:00,19.73,19.75,19.68,19.75,137300.0,15.379,15.3946,15.34,15.3946,137300.0
2011-09-23 13:50:00,19.75,19.75,19.69,19.72,211200.0,15.3946,15.3946,15.3478,15.3712,211200.0
2011-09-23 13:55:00,19.72,19.77,19.72,19.74,107900.0,15.3712,15.4102,15.3712,15.3868,107900.0
2011-09-23 14:00:00,19.75,19.78,19.72,19.72,237500.0,15.3946,15.418,15.3712,15.3712,237500.0
2011-09-23 14:05:00,19.73,19.73,19.67,19.69,224200.0,15.379,15.379,15.3322,15.3478,224200.0
2011-09-23 14:10:00,19.7,19.71,19.64,19.65,75500.0,15.3556,15.3634,15.3088,15.3166,75500.0
2011-09-23 14:15:00,19.65,19.69,19.64,19.65,67900.0,15.3166,15.3478,15.3088,15.3166,67900.0
2011-09-23 14:20:00,19.65,19.67,19.62,19.64,173900.0,15.3166,15.3322,15.2932,15.3088,173900.0
2011-09-23 14:25:00,19.64,19.65,19.61,19.63,152400.0,15.3088,15.3166,15.2854,15.301,152400.0
2011-09-23 14:30:00,19.63,19.66,19.62,19.65,234700.0,15.301,15.3244,15.2932,15.3166,234700.0
2011-09-23 14:35:00,19.65,19.72,19.64,19.68,321400.0,15.3166,15.3712,15.3088,15.34,321400.0
2011-09-23 14:40:00,19.68,19.71,19.67,19.69,101400.0,15.34,15.3634,15.3322,15.3478,101400.0
2011-09-23 14:45:00,19.69,19.7,19.64,19.67,201100.0,15.3478,15.3556,15.3088,15.3322,201100.0
2011-09-23 14:50:00,19.67,19.7,19.65,19.7,188100.0,15.3322,15.3556,15.3166,15.3556,188100.0
2011-09-23 14:55:00,19.69,19.71,19.65,19.69,215900.0,15.3478,15.3634,15.3166,15.3478,215900.0
2011-09-23 15:00:00,19.68,19.75,19.68,19.72,297100.0,15.34,15.3946,15.34,15.3712,297100.0
2011-09-23 15:05:00,19.72,19.73,19.65,19.68,201200.0,15.3712,15.379,15.3166,15.34,201200.0
2011-09-23 15:10:00,19.68,19.75,19.66,19.74,224000.0,15.34,15.3946,15.3244,15.3868,224000.0
2011-09-23 15:15:00,19.74,19.77,19.7,19.76,269300.0,15.3868,15.4102,15.3556,15.4024,269300.0
2011-09-23 15:20:00,19.75,19.8,19.73,19.79,229700.0,15.3946,15.4335,15.379,15.4257,229700.0
2011-09-23 15:25:00,19.79,19.86,19.78,19.86,227300.0,15.4257,15.4803,15.418,15.4803,227300.0
2011-09-23 15:30:00,19.86,19.87,19.79,19.8,382400.0,15.4803,15.4881,15.4257,15.4335,382400.0
2011-09-23 15:35:00,19.8,19.84,19.8,19.81,481300.0,15.4335,15.4647,15.4335,15.4413,481300.0
2011-09-23 15:40:00,19.81,19.82,19.77,19.78,691400.0,15.4413,15.4491,15.4102,15.418,691400.0
2011-09-23 15:45:00,19.77,19.78,19.72,19.73,465100.0,15.4102,15.418,15.3712,15.379,465100.0
2011-09-23 15:50:00,19.73,19.75,19.68,19.73,421100.0,15.379,15.3946,15.34,15.379,421100.0
2011-09-23 15:55:00,19.73,19.75,19.71,19.73,855100.0,15.379,15.3946,15.3634,15.379,855100.0
2011-09-26 09:30:00,19.84,19.84,19.62,19.64,528000.0,15.4647,15.4647,15.2932,15.3088,528000.0
2011-09-26 09:35:00,19.63,19.66,19.48,19.5,359500.0,15.301,15.3244,15.1841,15.1997,359500.0
2011-09-26 09:40:00,19.51,19.62,19.49,19.62,182600.0,15.2075,15.2932,15.1919,15.2932,182600.0
2011-09-26 09:45:00,19.62,19.64,19.54,19.61,299200.0,15.2932,15.3088,15.2309,15.2854,299200.0
2011-09-26 09:50:00,19.61,19.65,19.53,19.55,333200.0,15.2854,15.3166,15.2231,15.2387,333200.0
2011-09-26 09:55:00,19.54,19.55,19.48,19.49,139100.0,15.2309,15.2387,15.1841,15.1919,139100.0
2011-09-26 10:00:00,19.48,19.56,19.41,19.46,370300.0,15.1841,15.2465,15.1296,15.1685,370300.0
2011-09-26 10:05:00,19.46,19.48,19.36,19.41,308900.0,15.1685,15.1841,15.0906,15.1296,308900.0
2011-09-26 10:10:00,19.41,19.41,19.31,19.36,212600.0,15.1296,15.1296,15.0516,15.0906,212600.0
2011-09-26 10:15:00,19.35,19.37,19.33,19.34,160900.0,15.0828,15.0984,15.0672,15.075,160900.0
2011-09-26 10:20:00,19.34,19.37,19.32,19.33,189700.0,15.075,15.0984,15.0594,15.0672,189700.0
2011-09-26 10:25:00,19.33,19.43,19.31,19.42,211000.0,15.0672,15.1451,15.0516,15.1373,211000.0
2011-09-26 10:30:00,19.42,19.42,19.34,19.34,158600.0,15.1373,15.1373,15.075,15.075,158600.0
2011-09-26 10:35:00,19.34,19.41,19.31,19.34,219100.0,15.075,15.1296,15.0516,15.075,219100.0
2011-09-26 10:40:00,19.33,19.46,19.3,19.45,179500.0,15.0672,15.1685,15.0438,15.1607,179500.0
2011-09-26 10:45:00,19.46,19.47,19.36,19.37,141300.0,15.1685,15.1763,15.0906,15.0984,141300.0
2011-09-26 10:50:00,19.37,19.57,19.37,19.57,328900.0,15.0984,15.2543,15.0984,15.2543,328900.0
2011-09-26 10:55:00,19.56,19.6,19.54,19.57,177900.0,15.2465,15.2777,15.2309,15.2543,177900.0
2011-09-26 11:00:00,19.57,19.59,19.52,19.53,103000.0,15.2543,15.2699,15.2153,15.2231,103000.0
2011-09-26 11:05:00,19.54,19.61,19.53,19.57,243000.0,15.2309,15.2854,15.2231,15.2543,243000.0
2011-09-26 11:10:00,19.56,19.67,19.55,19.65,491600.0,15.2465,15.3322,15.2387,15.3166,491600.0
2011-09-26 11:15:00,19.65,19.68,19.62,19.63,131300.0,15.3166,15.34,15.2932,15.301,131300.0
2011-09-26 11:20:00,19.62,19.72,19.61,19.71,150600.0,15.2932,15.3712,15.2854,15.3634,150600.0
2011-09-26 11:25:00,19.71,19.73,19.68,19.72,136500.0,15.3634,15.379,15.34,15.3712,136500.0
2011-09-26 11:30:00,19.72,19.73,19.63,19.64,147600.0,15.3712,15.379,15.301,15.3088,147600.0
2011-09-26 11:35:00,19.65,19.68,19.61,19.67,167400.0,15.3166,15.34,15.2854,15.3322,167400.0
2011-09-26 11:40:00,19.66,19.83,19.66,19.83,245300.0,15.3244,15.4569,15.3244,15.4569,245300.0
2011-09-26 11:45:00,19.83,19.84,19.81,19.82,135200.0,15.4569,15.4647,15.4413,15.4491,135200.0
2011-09-26 11:50:00,19.82,19.83,19.76,19.8,128100.0,15.4491,15.4569,15.4024,15.4335,128100.0
2011-09-26 11:55:00,19.8,19.8,19.77,19.79,85900.0,15.4335,15.4335,15.4102,15.4257,85900.0
2011-09-26 12:00:00,19.8,19.8,19.66,19.66,144100.0,15.4335,15.4335,15.3244,15.3244,144100.0
2011-09-26 12:05:00,19.66,19.67,19.63,19.66,162700.0,15.3244,15.3322,15.301,15.3244,162700.0
2011-09-26 12:10:00,19.66,19.68,19.59,19.61,350100.0,15.3244,15.34,15.2699,15.2854,350100.0
2011-09-26 12:15:00,19.6,19.64,19.6,19.64,128200.0,15.2777,15.3088,15.2777,15.3088,128200.0
2011-09-26 12:20:00,19.63,19.69,19.63,19.64,196100.0,15.301,15.3478,15.301,15.3088,196100.0
2011-09-26 12:25:00,19.64,19.64,19.54,19.57,214500.0,15.3088,15.3088,15.2309,15.2543,214500.0
2011-09-26 12:30:00,19.58,19.59,19.52,19.54,147700.0,15.2621,15.2699,15.2153,15.2309,147700.0
2011-09-26 12:35:00,19.54,19.57,19.54,19.56,103500.0,15.2309,15.2543,15.2309,15.2465,103500.0
2011-09-26 12:40:00,19.55,19.55,19.46,19.47,163500.0,15.2387,15.2387,15.1685,15.1763,163500.0
2011-09-26 12:45:00,19.48,19.49,19.41,19.41,220800.0,15.1841,15.1919,15.1296,15.1296,220800.0
2011-09-26 12:50:00,19.42,19.43,19.36,19.4,387400.0,15.1373,15.1451,15.0906,15.1218,387400.0
2011-09-26 12:55:00,19.4,19.45,19.38,19.45,191400.0,15.1218,15.1607,15.1062,15.1607,191400.0
2011-09-26 13:00:00,19.45,19.47,19.42,19.43,200600.0,15.1607,15.1763,15.1373,15.1451,200600.0
2011-09-26 13:05:00,19.44,19.44,19.39,19.43,160200.0,15.1529,15.1529,15.114,15.1451,160200.0
2011-09-26 13:10:00,19.42,19.44,19.39,19.41,247900.0,15.1373,15.1529,15.114,15.1296,247900.0
2011-09-26 13:15:00,19.42,19.5,19.41,19.49,121100.0,15.1373,15.1997,15.1296,15.1919,121100.0
2011-09-26 13:20:00,19.5,19.58,19.5,19.56,245500.0,15.1997,15.2621,15.1997,15.2465,245500.0
2011-09-26 13:25:00,19.56,19.57,19.55,19.55,78500.0,15.2465,15.2543,15.2387,15.2387,78500.0
2011-09-26 13:30:00,19.55,19.57,19.53,19.55,188700.0,15.2387,15.2543,15.2231,15.2387,188700.0
2011-09-26 13:35:00,19.54,19.55,19.49,19.53,176100.0,15.2309,15.2387,15.1919,15.2231,176100.0
2011-09-26 13:40:00,19.53,19.55,19.49,19.5,162800.0,15.2231,15.2387,15.1919,15.1997,162800.0
2011-09-26 13:45:00,19.51,19.55,19.49,19.51,175100.0,15.2075,15.2387,15.1919,15.2075,175100.0
2011-09-26 13:50:00,19.51,19.57,19.5,19.57,131500.0,15.2075,15.2543,15.1997,15.2543,131500.0
2011-09-26 13:55:00,19.56,19.61,19.56,19.6,114000.0,15.2465,15.2854,15.2465,15.2777,114000.0
2011-09-26 14:00:00,19.6,19.65,19.55,19.62,336900.0,15.2777,15.3166,15.2387,15.2932,336900.0
2011-09-26 14:05:00,19.62,19.63,19.58,19.6,197400.0,15.2932,15.301,15.2621,15.2777,197400.0
2011-09-26 14:10:00,19.61,19.62,19.57,19.59,123400.0,15.2854,15.2932,15.2543,15.2699,123400.0
2011-09-26 14:15:00,19.58,19.63,19.58,19.62,166400.0,15.2621,15.301,15.2621,15.2932,166400.0
2011-09-26 14:20:00,19.61,19.65,19.6,19.62,159600.0,15.2854,15.3166,15.2777,15.2932,159600.0
2011-09-26 14:25:00,19.62,19.65,19.61,19.62,87700.0,15.2932,15.3166,15.2854,15.2932,87700.0
2011-09-26 14:30:00,19.63,19.68,19.59,19.68,197400.0,15.301,15.34,15.2699,15.34,197400.0
2011-09-26 14:35:00,19.67,19.69,19.66,19.66,99300.0,15.3322,15.3478,15.3244,15.3244,99300.0
2011-09-26 14:40:00,19.66,19.69,19.66,19.68,110600.0,15.3244,15.3478,15.3244,15.34,110600.0
2011-09-26 14:45:00,19.68,19.69,19.66,19.67,195300.0,15.34,15.3478,15.3244,15.3322,195300.0
2011-09-26 14:50:00,19.66,19.67,19.63,19.64,141800.0,15.3244,15.3322,15.301,15.3088,141800.0
2011-09-26 14:55:00,19.64,19.73,19.63,19.72,183600.0,15.3088,15.379,15.301,15.3712,183600.0
2011-09-26 15:00:00,19.72,19.77,19.72,19.75,295200.0,15.3712,15.4102,15.3712,15.3946,295200.0
2011-09-26 15:05:00,19.75,19.77,19.72,19.77,177900.0,15.3946,15.4102,15.3712,15.4102,177900.0
2011-09-26 15:10:00,19.77,19.8,19.76,19.79,179900.0,15.4102,15.4335,15.4024,15.4257,179900.0
2011-09-26 15:15:00,19.8,19.8,19.78,19.8,178500.0,15.4335,15.4335,15.418,15.4335,178500.0
2011-09-26 15:20:00,19.8,19.8,19.78,19.79,151100.0,15.4335,15.4335,15.418,15.4257,151100.0
2011-09-26 15:25:00,19.8,19.8,19.77,19.8,206000.0,15.4335,15.4335,15.4102,15.4335,206000.0
2011-09-26 15:30:00,19.8,19.82,19.79,19.81,205000.0,15.4335,15.4491,15.4257,15.4413,205000.0
2011-09-26 15:35:00,19.82,19.86,19.81,19.86,207400.0,15.4491,15.4803,15.4413,15.4803,207400.0
2011-09-26 15:40:00,19.86,19.86,19.82,19.83,297600.0,15.4803,15.4803,15.4491,15.4569,297600.0
2011-09-26 15:45:00,19.83,19.84,19.81,19.82,417800.0,15.4569,15.4647,15.4413,15.4491,417800.0
2011-09-26 15:50:00,19.82,19.84,19.8,19.84,330500.0,15.4491,15.4647,15.4335,15.4647,330500.0
2011-09-26 15:55:00,19.84,19.85,19.82,19.82,844900.0,15.4647,15.4725,15.4491,15.4491,844900.0
2011-09-27 09:30:00,20.23,20.31,20.17,20.31,365900.0,15.7687,15.8311,15.7219,15.8311,365900.0
2011-09-27 09:35:00,20.3,20.3,20.22,20.24,210100.0,15.8233,15.8233,15.7609,15.7765,210100.0
2011-09-27 09:40:00,20.24,20.25,20.13,20.15,231800.0,15.7765,15.7843,15.6908,15.7064,231800.0
2011-09-27 09:45:00,20.15,20.22,20.15,20.2,233800.0,15.7064,15.7609,15.7064,15.7453,233800.0
2011-09-27 09:50:00,20.2,20.37,20.2,20.27,222300.0,15.7453,15.8778,15.7453,15.7999,222300.0
2011-09-27 09:55:00,20.28,20.34,20.26,20.3,89700.0,15.8077,15.8545,15.7921,15.8233,89700.0
2011-09-27 10:00:00,20.29,20.34,20.24,20.25,233300.0,15.8155,15.8545,15.7765,15.7843,233300.0
2011-09-27 10:05:00,20.25,20.34,20.25,20.28,232900.0,15.7843,15.8545,15.7843,15.8077,232900.0
2011-09-27 10:10:00,20.28,20.38,20.25,20.33,310600.0,15.8077,15.8856,15.7843,15.8467,310600.0
2011-09-27 10:15:00,20.33,20.37,20.28,20.33,320800.0,15.8467,15.8778,15.8077,15.8467,320800.0
2011-09-27 10:20:00,20.33,20.35,20.28,20.32,195200.0,15.8467,15.8623,15.8077,15.8389,195200.0
2011-09-27 10:25:00,20.32,20.47,20.32,20.45,267700.0,15.8389,15.9558,15.8389,15.9402,267700.0
2011-09-27 10:30:00,20.45,20.47,20.41,20.42,171200.0,15.9402,15.9558,15.909,15.9168,171200.0
2011-09-27 10:35:00,20.41,20.46,20.31,20.31,240800.0,15.909,15.948,15.8311,15.8311,240800.0
2011-09-27 10:40:00,20.31,20.36,20.31,20.34,83200.0,15.8311,15.87,15.8311,15.8545,83200.0
2011-09-27 10:45:00,20.33,20.39,20.32,20.36,98500.0,15.8467,15.8934,15.8389,15.87,98500.0
2011-09-27 10:50:00,20.37,20.41,20.36,20.38,150800.0,15.8778,15.909,15.87,15.8856,150800.0
2011-09-27 10:55:00,20.39,20.44,20.38,20.43,91600.0,15.8934,15.9324,15.8856,15.9246,91600.0
2011-09-27 11:00:00,20.44,20.45,20.42,20.44,194000.0,15.9324,15.9402,15.9168,15.9324,194000.0
2011-09-27 11:05:00,20.43,20.44,20.4,20.41,119300.0,15.9246,15.9324,15.9012,15.909,119300.0
2011-09-27 11:10:00,20.41,20.42,20.4,20.42,108500.0,15.909,15.9168,15.9012,15.9168,108500.0
2011-09-27 11:15:00,20.41,20.44,20.4,20.43,140900.0,15.909,15.9324,15.9012,15.9246,140900.0
2011-09-27 11:20:00,20.44,20.44,20.38,20.43,200300.0,15.9324,15.9324,15.8856,15.9246,200300.0
2011-09-27 11:25:00,20.44,20.47,20.43,20.45,197900.0,15.9324,15.9558,15.9246,15.9402,197900.0
2011-09-27 11:30:00,20.46,20.48,20.42,20.47,170300.0,15.948,15.9636,15.9168,15.9558,170300.0
2011-09-27 11:35:00,20.46,20.47,20.46,20.47,59300.0,15.948,15.9558,15.948,15.9558,59300.0
2011-09-27 11:40:00,20.47,20.48,20.45,20.46,103300.0,15.9558,15.9636,15.9402,15.948,103300.0
2011-09-27 11:45:00,20.47,20.47,20.45,20.46,96800.0,15.9558,15.9558,15.9402,15.948,96800.0
2011-09-27 11:50:00,20.46,20.49,20.46,20.48,73000.0,15.948,15.9714,15.948,15.9636,73000.0
2011-09-27 11:55:00,20.49,20.54,20.47,20.54,279600.0,15.9714,16.0104,15.9558,16.0104,279600.0
2011-09-27 12:00:00,20.54,20.57,20.53,20.57,84700.0,16.0104,16.0337,16.0026,16.0337,84700.0
2011-09-27 12:05:00,20.57,20.6,20.55,20.58,158400.0,16.0337,16.0571,16.0181,16.0415,158400.0
2011-09-27 12:10:00,20.59,20.62,20.57,20.6,115000.0,16.0493,16.0727,16.0337,16.0571,115000.0
2011-09-27 12:15:00,20.61,20.63,20.59,20.59,82100.0,16.0649,16.0805,16.0493,16.0493,82100.0
2011-09-27 12:20:00,20.6,20.61,20.58,20.58,39900.0,16.0571,16.0649,16.0415,16.0415,39900.0
2011-09-27 12:25:00,20.58,20.59,20.53,20.55,99400.0,16.0415,16.0493,16.0026,16.0181,99400.0
2011-09-27 12:30:00,20.54,20.56,20.53,20.55,227800.0,16.0104,16.0259,16.0026,16.0181,227800.0
2011-09-27 12:35:00,20.55,20.55,20.52,20.53,92400.0,16.0181,16.0181,15.9948,16.0026,92400.0
2011-09-27 12:40:00,20.52,20.53,20.49,20.49,60500.0,15.9948,16.0026,15.9714,15.9714,60500.0
2011-09-27 12:45:00,20.5,20.5,20.49,20.5,118100.0,15.9792,15.9792,15.9714,15.9792,118100.0
2011-09-27 12:50:00,20.5,20.52,20.48,20.48,160700.0,15.9792,15.9948,15.9636,15.9636,160700.0
2011-09-27 12:55:00,20.49,20.51,20.46,20.5,104800.0,15.9714,15.987,15.948,15.9792,104800.0
2011-09-27 13:00:00,20.5,20.53,20.47,20.51,265600.0,15.9792,16.0026,15.9558,15.987,265600.0
2011-09-27 13:05:00,20.52,20.52,20.5,20.52,62800.0,15.9948,15.9948,15.9792,15.9948,62800.0
2011-09-27 13:10:00,20.52,20.54,20.5,20.52,140700.0,15.9948,16.0104,15.9792,15.9948,140700.0
2011-09-27 13:15:00,20.53,20.53,20.47,20.52,121000.0,16.0026,16.0026,15.9558,15.9948,121000.0
2011-09-27 13:20:00,20.52,20.55,20.52,20.55,169500.0,15.9948,16.0181,15.9948,16.0181,169500.0
2011-09-27 13:25:00,20.54,20.55,20.52,20.54,70500.0,16.0104,16.0181,15.9948,16.0104,70500.0
2011-09-27 13:30:00,20.54,20.54,20.52,20.54,130800.0,16.0104,16.0104,15.9948,16.0104,130800.0
2011-09-27 13:35:00,20.54,20.57,20.53,20.56,96000.0,16.0104,16.0337,16.0026,16.0259,96000.0
2011-09-27 13:40:00,20.56,20.57,20.53,20.54,68800.0,16.0259,16.0337,16.0026,16.0104,68800.0
2011-09-27 13:45:00,20.54,20.57,20.54,20.57,146400.0,16.0104,16.0337,16.0104,16.0337,146400.0
2011-09-27 13:50:00,20.57,20.65,20.57,20.64,286900.0,16.0337,16.0961,16.0337,16.0883,286900.0
2011-09-27 13:55:00,20.63,20.64,20.62,20.62,49200.0,16.0805,16.0883,16.0727,16.0727,49200.0
2011-09-27 14:00:00,20.62,20.64,20.62,20.63,63700.0,16.0727,16.0883,16.0727,16.0805,63700.0
2011-09-27 14:05:00,20.63,20.66,20.63,20.65,83100.0,16.0805,16.1039,16.0805,16.0961,83100.0
2011-09-27 14:10:00,20.64,20.67,20.64,20.66,130200.0,16.0883,16.1117,16.0883,16.1039,130200.0
2011-09-27 14:15:00,20.65,20.65,20.62,20.63,87100.0,16.0961,16.0961,16.0727,16.0805,87100.0
2011-09-27 14:20:00,20.63,20.66,20.62,20.64,220400.0,16.0805,16.1039,16.0727,16.0883,220400.0
2011-09-27 14:25:00,20.65,20.65,20.59,20.59,84100.0,16.0961,16.0961,16.0493,16.0493,84100.0
2011-09-27 14:30:00,20.59,20.62,20.59,20.6,128700.0,16.0493,16.0727,16.0493,16.0571,128700.0
2011-09-27 14:35:00,20.59,20.6,20.55,20.55,103100.0,16.0493,16.0571,16.0181,16.0181,103100.0
2011-09-27 14:40:00,20.55,20.55,20.49,20.5,109800.0,16.0181,16.0181,15.9714,15.9792,109800.0
2011-09-27 14:45:00,20.49,20.51,20.49,20.5,106800.0,15.9714,15.987,15.9714,15.9792,106800.0
2011-09-27 14:50:00,20.5,20.54,20.48,20.48,160300.0,15.9792,16.0104,15.9636,15.9636,160300.0
2011-09-27 14:55:00,20.48,20.49,20.43,20.45,133400.0,15.9636,15.9714,15.9246,15.9402,133400.0
2011-09-27 15:00:00,20.46,20.46,20.43,20.43,176900.0,15.948,15.948,15.9246,15.9246,176900.0
2011-09-27 15:05:00,20.44,20.44,20.37,20.42,173400.0,15.9324,15.9324,15.8778,15.9168,173400.0
2011-09-27 15:10:00,20.42,20.42,20.32,20.35,173000.0,15.9168,15.9168,15.8389,15.8623,173000.0
2011-09-27 15:15:00,20.36,20.41,20.36,20.4,308400.0,15.87,15.909,15.87,15.9012,308400.0
2011-09-27 15:20:00,20.4,20.41,20.31,20.33,132500.0,15.9012,15.909,15.8311,15.8467,132500.0
2011-09-27 15:25:00,20.33,20.35,20.28,20.31,235300.0,15.8467,15.8623,15.8077,15.8311,235300.0
2011-09-27 15:30:00,20.32,20.37,20.3,20.37,469700.0,15.8389,15.8778,15.8233,15.8778,469700.0
2011-09-27 15:35:00,20.37,20.39,20.33,20.33,356900.0,15.8778,15.8934,15.8467,15.8467,356900.0
2011-09-27 15:40:00,20.33,20.35,20.27,20.32,184100.0,15.8467,15.8623,15.7999,15.8389,184100.0
2011-09-27 15:45:00,20.31,20.32,20.2,20.22,435100.0,15.8311,15.8389,15.7453,15.7609,435100.0
2011-09-27 15:50:00,20.22,20.24,20.15,20.16,502800.0,15.7609,15.7765,15.7064,15.7142,502800.0
2011-09-27 15:55:00,20.15,20.25,20.14,20.25,1025000.0,15.7064,15.7843,15.6986,15.7843,1025000.0
2011-09-28 09:30:00,20.23,20.5,20.22,20.49,250100.0,15.7687,15.9792,15.7609,15.9714,250100.0
2011-09-28 09:35:00,20.5,20.5,20.38,20.44,213400.0,15.9792,15.9792,15.8856,15.9324,213400.0
2011-09-28 09:40:00,20.43,20.45,20.39,20.41,214100.0,15.9246,15.9402,15.8934,15.909,214100.0
2011-09-28 09:45:00,20.4,20.41,20.28,20.35,312400.0,15.9012,15.909,15.8077,15.8623,312400.0
2011-09-28 09:50:00,20.34,20.35,20.29,20.29,175800.0,15.8545,15.8623,15.8155,15.8155,175800.0
2011-09-28 09:55:00,20.29,20.31,20.26,20.29,83300.0,15.8155,15.8311,15.7921,15.8155,83300.0
2011-09-28 10:00:00,20.29,20.29,20.2,20.23,162100.0,15.8155,15.8155,15.7453,15.7687,162100.0
2011-09-28 10:05:00,20.24,20.25,20.19,20.24,193100.0,15.7765,15.7843,15.7375,15.7765,193100.0
2011-09-28 10:10:00,20.23,20.23,20.17,20.18,168600.0,15.7687,15.7687,15.7219,15.7297,168600.0
2011-09-28 10:15:00,20.18,20.19,20.03,20.04,198000.0,15.7297,15.7375,15.6128,15.6206,198000.0
2011-09-28 10:20:00,20.05,20.12,20.03,20.05,120600.0,15.6284,15.683,15.6128,15.6284,120600.0
2011-09-28 10:25:00,20.06,20.17,20.06,20.15,164000.0,15.6362,15.7219,15.6362,15.7064,164000.0
2011-09-28 10:30:00,20.15,20.17,20.07,20.12,182900.0,15.7064,15.7219,15.644,15.683,182900.0
2011-09-28 10:35:00,20.11,20.16,20.01,20.02,238800.0,15.6752,15.7142,15.5972,15.605,238800.0
2011-09-28 10:40:00,20.01,20.05,19.98,20.0,212200.0,15.5972,15.6284,15.5738,15.5894,212200.0
2011-09-28 10:45:00,20.0,20.01,19.95,19.96,248200.0,15.5894,15.5972,15.5505,15.5583,248200.0
2011-09-28 10:50:00,19.95,19.99,19.92,19.99,289200.0,15.5505,15.5816,15.5271,15.5816,289200.0
2011-09-28 10:55:00,19.98,20.03,19.94,20.0,216800.0,15.5738,15.6128,15.5427,15.5894,216800.0
2011-09-28 11:00:00,20.0,20.01,19.91,19.94,169800.0,15.5894,15.5972,15.5193,15.5427,169800.0
2011-09-28 11:05:00,19.94,19.96,19.87,19.88,157700.0,15.5427,15.5583,15.4881,15.4959,157700.0
2011-09-28 11:10:00,19.88,19.96,19.85,19.93,107600.0,15.4959,15.5583,15.4725,15.5349,107600.0
2011-09-28 11:15:00,19.93,19.96,19.89,19.91,62900.0,15.5349,15.5583,15.5037,15.5193,62900.0
2011-09-28 11:20:00,19.91,19.91,19.87,19.91,163900.0,15.5193,15.5193,15.4881,15.5193,163900.0
2011-09-28 11:25:00,19.91,19.92,19.88,19.92,84000.0,15.5193,15.5271,15.4959,15.5271,84000.0
2011-09-28 11:30:00,19.92,19.93,19.87,19.89,83400.0,15.5271,15.5349,15.4881,15.5037,83400.0
2011-09-28 11:35:00,19.88,20.03,19.88,19.98,285100.0,15.4959,15.6128,15.4959,15.5738,285100.0
2011-09-28 11:40:00,19.98,20.03,19.96,20.03,152900.0,15.5738,15.6128,15.5583,15.6128,152900.0
2011-09-28 11:45:00,20.03,20.05,19.98,20.0,98000.0,15.6128,15.6284,15.5738,15.5894,98000.0
2011-09-28 11:50:00,20.0,20.08,20.0,20.08,98000.0,15.5894,15.6518,15.5894,15.6518,98000.0
2011-09-28 11:55:00,20.08,20.09,20.03,20.04,68900.0,15.6518,15.6596,15.6128,15.6206,68900.0
2011-09-28 12:00:00,20.04,20.06,20.02,20.02,45500.0,15.6206,15.6362,15.605,15.605,45500.0
2011-09-28 12:05:00,20.02,20.03,19.99,20.03,84300.0,15.605,15.6128,15.5816,15.6128,84300.0
2011-09-28 12:10:00,20.03,20.06,20.02,20.04,64200.0,15.6128,15.6362,15.605,15.6206,64200.0
2011-09-28 12:15:00,20.05,20.05,20.0,20.01,66100.0,15.6284,15.6284,15.5894,15.5972,66100.0
2011-09-28 12:20:00,20.01,20.07,20.01,20.07,60800.0,15.5972,15.644,15.5972,15.644,60800.0
2011-09-28 12:25:00,20.07,20.12,20.07,20.11,73000.0,15.644,15.683,15.644,15.6752,73000.0
2011-09-28 12:30:00,20.12,20.14,20.06,20.07,109600.0,15.683,15.6986,15.6362,15.644,109600.0
2011-09-28 12:35:00,20.07,20.11,20.03,20.11,71900.0,15.644,15.6752,15.6128,15.6752,71900.0
2011-09-28 12:40:00,20.1,20.11,20.06,20.07,89900.0,15.6674,15.6752,15.6362,15.644,89900.0
2011-09-28 12:45:00,20.08,20.1,20.07,20.09,85900.0,15.6518,15.6674,15.644,15.6596,85900.0
2011-09-28 12:50:00,20.1,20.13,20.08,20.08,89800.0,15.6674,15.6908,15.6518,15.6518,89800.0
2011-09-28 12:55:00,20.08,20.16,20.08,20.15,87500.0,15.6518,15.7142,15.6518,15.7064,87500.0
2011-09-28 13:00:00,20.14,20.14,20.09,20.09,33000.0,15.6986,15.6986,15.6596,15.6596,33000.0
2011-09-28 13:05:00,20.09,20.14,20.09,20.11,67800.0,15.6596,15.6986,15.6596,15.6752,67800.0
2011-09-28 13:10:00,20.11,20.16,20.09,20.14,173100.0,15.6752,15.7142,15.6596,15.6986,173100.0
2011-09-28 13:15:00,20.14,20.2,20.14,20.16,141200.0,15.6986,15.7453,15.6986,15.7142,141200.0
2011-09-28 13:20:00,20.16,20.19,20.14,20.15,114300.0,15.7142,15.7375,15.6986,15.7064,114300.0
2011-09-28 13:25:00,20.16,20.2,20.15,20.16,187400.0,15.7142,15.7453,15.7064,15.7142,187400.0
2011-09-28 13:30:00,20.16,20.16,20.05,20.09,215500.0,15.7142,15.7142,15.6284,15.6596,215500.0
2011-09-28 13:35:00,20.09,20.16,20.09,20.11,106500.0,15.6596,15.7142,15.6596,15.6752,106500.0
2011-09-28 13:40:00,20.12,20.14,20.1,20.11,111600.0,15.683,15.6986,15.6674,15.6752,111600.0
2011-09-28 13:45:00,20.11,20.12,20.05,20.05,132100.0,15.6752,15.683,15.6284,15.6284,132100.0
2011-09-28 13:50:00,20.06,20.12,20.04,20.06,138500.0,15.6362,15.683,15.6206,15.6362,138500.0
2011-09-28 13:55:00,20.06,20.07,20.02,20.05,120900.0,15.6362,15.644,15.605,15.6284,120900.0
2011-09-28 14:00:00,20.04,20.04,19.96,19.96,254900.0,15.6206,15.6206,15.5583,15.5583,254900.0
2011-09-28 14:05:00,19.96,19.98,19.94,19.96,174900.0,15.5583,15.5738,15.5427,15.5583,174900.0
2011-09-28 14:10:00,19.96,20.0,19.92,19.98,97600.0,15.5583,15.5894,15.5271,15.5738,97600.0
2011-09-28 14:15:00,19.98,20.01,19.96,20.01,106700.0,15.5738,15.5972,15.5583,15.5972,106700.0
2011-09-28 14:20:00,20.01,20.04,19.97,20.04,78300.0,15.5972,15.6206,15.5661,15.6206,78300.0
2011-09-28 14:25:00,20.04,20.05,19.99,20.0,125900.0,15.6206,15.6284,15.5816,15.5894,125900.0
2011-09-28 14:30:00,19.99,20.05,19.95,20.04,74800.0,15.5816,15.6284,15.5505,15.6206,74800.0
2011-09-28 14:35:00,20.04,20.05,20.01,20.05,45400.0,15.6206,15.6284,15.5972,15.6284,45400.0
2011-09-28 14:40:00,20.05,20.08,20.04,20.05,63400.0,15.6284,15.6518,15.6206,15.6284,63400.0
2011-09-28 14:45:00,20.06,20.06,19.99,19.99,74200.0,15.6362,15.6362,15.5816,15.5816,74200.0
2011-09-28 14:50:00,19.99,20.0,19.96,19.98,71000.0,15.5816,15.5894,15.5583,15.5738,71000.0
2011-09-28 14:55:00,19.98,20.05,19.98,20.02,47900.0,15.5738,15.6284,15.5738,15.605,47900.0
2011-09-28 15:00:00,20.02,20.08,19.99,20.07,90200.0,15.605,15.6518,15.5816,15.644,90200.0
2011-09-28 15:05:00,20.07,20.09,20.04,20.07,157600.0,15.644,15.6596,15.6206,15.644,157600.0
2011-09-28 15:10:00,20.08,20.16,20.07,20.14,159500.0,15.6518,15.7142,15.644,15.6986,159500.0
2011-09-28 15:15:00,20.14,20.15,20.09,20.12,174500.0,15.6986,15.7064,15.6596,15.683,174500.0
2011-09-28 15:20:00,20.11,20.14,20.09,20.12,165700.0,15.6752,15.6986,15.6596,15.683,165700.0
2011-09-28 15:25:00,20.13,20.14,20.06,20.06,97000.0,15.6908,15.6986,15.6362,15.6362,97000.0
2011-09-28 15:30:00,20.06,20.07,20.0,20.0,235800.0,15.6362,15.644,15.5894,15.5894,235800.0
2011-09-28 15:35:00,20.0,20.01,19.9,19.92,264500.0,15.5894,15.5972,15.5115,15.5271,264500.0
2011-09-28 15:40:00,19.92,19.97,19.92,19.93,292400.0,15.5271,15.5661,15.5271,15.5349,292400.0
2011-09-28 15:45:00,19.93,19.96,19.84,19.86,319500.0,15.5349,15.5583,15.4647,15.4803,319500.0
2011-09-28 15:50:00,19.85,19.9,19.82,19.85,404000.0,15.4725,15.5115,15.4491,15.4725,404000.0
2011-09-28 15:55:00,19.85,19.89,19.84,19.88,855700.0,15.4725,15.5037,15.4647,15.4959,855700.0
2011-09-29 09:30:00,20.19,20.26,20.1,20.16,225900.0,15.7375,15.7921,15.6674,15.7142,225900.0
2011-09-29 09:35:00,20.16,20.31,20.16,20.19,211900.0,15.7142,15.8311,15.7142,15.7375,211900.0
2011-09-29 09:40:00,20.19,20.24,20.15,20.23,114700.0,15.7375,15.7765,15.7064,15.7687,114700.0
2011-09-29 09:45:00,20.23,20.24,20.18,20.24,117400.0,15.7687,15.7765,15.7297,15.7765,117400.0
2011-09-29 09:50:00,20.25,20.28,20.2,20.2,143100.0,15.7843,15.8077,15.7453,15.7453,143100.0
2011-09-29 09:55:00,20.2,20.22,20.09,20.12,176500.0,15.7453,15.7609,15.6596,15.683,176500.0
2011-09-29 10:00:00,20.11,20.15,20.02,20.04,161100.0,15.6752,15.7064,15.605,15.6206,161100.0
2011-09-29 10:05:00,20.05,20.08,20.01,20.04,148800.0,15.6284,15.6518,15.5972,15.6206,148800.0
2011-09-29 10:10:00,20.04,20.15,20.04,20.14,102300.0,15.6206,15.7064,15.6206,15.6986,102300.0
2011-09-29 10:15:00,20.15,20.15,20.06,20.08,123200.0,15.7064,15.7064,15.6362,15.6518,123200.0
2011-09-29 10:20:00,20.08,20.08,19.99,20.03,170000.0,15.6518,15.6518,15.5816,15.6128,170000.0
2011-09-29 10:25:00,20.02,20.07,19.94,19.97,105100.0,15.605,15.644,15.5427,15.5661,105100.0
2011-09-29 10:30:00,19.97,19.97,19.9,19.92,94300.0,15.5661,15.5661,15.5115,15.5271,94300.0
2011-09-29 10:35:00,19.91,19.92,19.86,19.87,73300.0,15.5193,15.5271,15.4803,15.4881,73300.0
2011-09-29 10:40:00,19.86,19.9,19.85,19.88,84500.0,15.4803,15.5115,15.4725,15.4959,84500.0
2011-09-29 10:45:00,19.87,19.89,19.8,19.88,74300.0,15.4881,15.5037,15.4335,15.4959,74300.0
2011-09-29 10:50:00,19.88,19.89,19.82,19.82,136100.0,15.4959,15.5037,15.4491,15.4491,136100.0
2011-09-29 10:55:00,19.82,19.88,19.8,19.87,133100.0,15.4491,15.4959,15.4335,15.4881,133100.0
2011-09-29 11:00:00,19.86,19.89,19.86,19.87,168200.0,15.4803,15.5037,15.4803,15.4881,168200.0
2011-09-29 11:05:00,19.87,19.88,19.82,19.84,153900.0,15.4881,15.4959,15.4491,15.4647,153900.0
2011-09-29 11:10:00,19.85,19.86,19.79,19.85,170700.0,15.4725,15.4803,15.4257,15.4725,170700.0
2011-09-29 11:15:00,19.85,19.85,19.8,19.82,99700.0,15.4725,15.4725,15.4335,15.4491,99700.0
2011-09-29 11:20:00,19.82,19.82,19.73,19.75,178200.0,15.4491,15.4491,15.379,15.3946,178200.0
2011-09-29 11:25:00,19.76,19.84,19.76,19.82,49800.0,15.4024,15.4647,15.4024,15.4491,49800.0
2011-09-29 11:30:00,19.82,19.84,19.8,19.84,58400.0,15.4491,15.4647,15.4335,15.4647,58400.0
2011-09-29 11:35:00,19.85,19.86,19.81,19.81,41900.0,15.4725,15.4803,15.4413,15.4413,41900.0
2011-09-29 11:40:00,19.81,19.86,19.8,19.86,48100.0,15.4413,15.4803,15.4335,15.4803,48100.0
2011-09-29 11:45:00,19.87,19.93,19.86,19.92,141500.0,15.4881,15.5349,15.4803,15.5271,141500.0
2011-09-29 11:50:00,19.92,19.93,19.88,19.89,73100.0,15.5271,15.5349,15.4959,15.5037,73100.0
2011-09-29 11:55:00,19.89,19.91,19.88,19.89,62400.0,15.5037,15.5193,15.4959,15.5037,62400.0
2011-09-29 12:00:00,19.9,19.97,19.89,19.94,115600.0,15.5115,15.5661,15.5037,15.5427,115600.0
2011-09-29 12:05:00,19.94,19.94,19.9,19.92,94300.0,15.5427,15.5427,15.5115,15.5271,94300.0
2011-09-29 12:10:00,19.91,19.94,19.9,19.9,52000.0,15.5193,15.5427,15.5115,15.5115,52000.0
2011-09-29 12:15:00,19.9,19.94,19.9,19.94,58600.0,15.5115,15.5427,15.5115,15.5427,58600.0
2011-09-29 12:20:00,19.93,19.98,19.93,19.96,89700.0,15.5349,15.5738,15.5349,15.5583,89700.0
2011-09-29 12:25:00,19.96,20.0,19.94,19.95,106000.0,15.5583,15.5894,15.5427,15.5505,106000.0
2011-09-29 12:30:00,19.95,19.95,19.85,19.87,90000.0,15.5505,15.5505,15.4725,15.4881,90000.0
2011-09-29 12:35:00,19.86,19.9,19.84,19.88,78100.0,15.4803,15.5115,15.4647,15.4959,78100.0
2011-09-29 12:40:00,19.88,19.89,19.85,19.88,95500.0,15.4959,15.5037,15.4725,15.4959,95500.0
2011-09-29 12:45:00,19.88,19.93,19.87,19.91,114300.0,15.4959,15.5349,15.4881,15.5193,114300.0
2011-09-29 12:50:00,19.91,19.98,19.89,19.96,153200.0,15.5193,15.5738,15.5037,15.5583,153200.0
2011-09-29 12:55:00,19.96,19.96,19.9,19.92,32000.0,15.5583,15.5583,15.5115,15.5271,32000.0
2011-09-29 13:00:00,19.91,19.93,19.89,19.93,119400.0,15.5193,15.5349,15.5037,15.5349,119400.0
2011-09-29 13:05:00,19.93,20.0,19.93,19.98,138400.0,15.5349,15.5894,15.5349,15.5738,138400.0
2011-09-29 13:10:00,19.98,20.02,19.94,19.95,57900.0,15.5738,15.605,15.5427,15.5505,57900.0
2011-09-29 13:15:00,19.94,19.97,19.92,19.92,78600.0,15.5427,15.5661,15.5271,15.5271,78600.0
2011-09-29 13:20:00,19.93,19.93,19.9,19.91,41300.0,15.5349,15.5349,15.5115,15.5193,41300.0
2011-09-29 13:25:00,19.91,19.94,19.85,19.85,82700.0,15.5193,15.5427,15.4725,15.4725,82700.0
2011-09-29 13:30:00,19.85,19.88,19.78,19.78,83400.0,15.4725,15.4959,15.418,15.418,83400.0
2011-09-29 13:35:00,19.78,19.8,19.69,19.7,75500.0,15.418,15.4335,15.3478,15.3556,75500.0
2011-09-29 13:40:00,19.7,19.73,19.65,19.66,91400.0,15.3556,15.379,15.3166,15.3244,91400.0
2011-09-29 13:45:00,19.66,19.7,19.64,19.69,74000.0,15.3244,15.3556,15.3088,15.3478,74000.0
2011-09-29 13:50:00,19.69,19.69,19.63,19.67,57800.0,15.3478,15.3478,15.301,15.3322,57800.0
2011-09-29 13:55:00,19.68,19.73,19.67,19.69,103600.0,15.34,15.379,15.3322,15.3478,103600.0
2011-09-29 14:00:00,19.7,19.75,19.63,19.64,171400.0,15.3556,15.3946,15.301,15.3088,171400.0
2011-09-29 14:05:00,19.63,19.69,19.62,19.67,204400.0,15.301,15.3478,15.2932,15.3322,204400.0
2011-09-29 14:10:00,19.67,19.67,19.57,19.59,223600.0,15.3322,15.3322,15.2543,15.2699,223600.0
2011-09-29 14:15:00,19.59,19.66,19.59,19.64,97500.0,15.2699,15.3244,15.2699,15.3088,97500.0
2011-09-29 14:20:00,19.64,19.66,19.62,19.66,187100.0,15.3088,15.3244,15.2932,15.3244,187100.0
2011-09-29 14:25:00,19.66,19.73,19.65,19.71,208800.0,15.3244,15.379,15.3166,15.3634,208800.0
2011-09-29 14:30:00,19.7,19.71,19.63,19.66,153700.0,15.3556,15.3634,15.301,15.3244,153700.0
2011-09-29 14:35:00,19.66,19.74,19.65,19.73,184700.0,15.3244,15.3868,15.3166,15.379,184700.0
2011-09-29 14:40:00,19.73,19.76,19.7,19.7,251500.0,15.379,15.4024,15.3556,15.3556,251500.0
2011-09-29 14:45:00,19.69,19.72,19.67,19.68,144800.0,15.3478,15.3712,15.3322,15.34,144800.0
2011-09-29 14:50:00,19.68,19.73,19.66,19.71,294400.0,15.34,15.379,15.3244,15.3634,294400.0
2011-09-29 14:55:00,19.7,19.75,19.7,19.75,160800.0,15.3556,15.3946,15.3556,15.3946,160800.0
2011-09-29 15:00:00,19.75,19.76,19.68,19.68,578200.0,15.3946,15.4024,15.34,15.34,578200.0
2011-09-29 15:05:00,19.68,19.72,19.66,19.71,282300.0,15.34,15.3712,15.3244,15.3634,282300.0
2011-09-29 15:10:00,19.71,19.79,19.71,19.77,405600.0,15.3634,15.4257,15.3634,15.4102,405600.0
2011-09-29 15:15:00,19.76,19.83,19.75,19.8,484200.0,15.4024,15.4569,15.3946,15.4335,484200.0
2011-09-29 15:20:00,19.8,19.83,19.77,19.8,404200.0,15.4335,15.4569,15.4102,15.4335,404200.0
2011-09-29 15:25:00,19.8,19.88,19.78,19.82,343500.0,15.4335,15.4959,15.418,15.4491,343500.0
2011-09-29 15:30:00,19.83,19.91,19.82,19.85,544300.0,15.4569,15.5193,15.4491,15.4725,544300.0
2011-09-29 15:35:00,19.86,19.95,19.86,19.95,286700.0,15.4803,15.5505,15.4803,15.5505,286700.0
2011-09-29 15:40:00,19.95,19.95,19.89,19.95,345200.0,15.5505,15.5505,15.5037,15.5505,345200.0
2011-09-29 15:45:00,19.95,20.0,19.93,19.94,390800.0,15.5505,15.5894,15.5349,15.5427,390800.0
2011-09-29 15:50:00,19.94,20.01,19.94,19.96,491700.0,15.5427,15.5972,15.5427,15.5583,491700.0
2011-09-29 15:55:00,19.96,20.02,19.95,20.02,663600.0,15.5583,15.605,15.5505,15.605,663600.0
2011-09-30 09:30:00,19.66,19.85,19.57,19.67,258600.0,15.3244,15.4725,15.2543,15.3322,258600.0
2011-09-30 09:35:00,19.66,19.73,19.64,19.64,203600.0,15.3244,15.379,15.3088,15.3088,203600.0
2011-09-30 09:40:00,19.64,19.79,19.6,19.73,234900.0,15.3088,15.4257,15.2777,15.379,234900.0
2011-09-30 09:45:00,19.74,19.78,19.6,19.66,159400.0,15.3868,15.418,15.2777,15.3244,159400.0
2011-09-30 09:50:00,19.66,19.76,19.62,19.74,85100.0,15.3244,15.4024,15.2932,15.3868,85100.0
2011-09-30 09:55:00,19.73,19.77,19.57,19.59,106400.0,15.379,15.4102,15.2543,15.2699,106400.0
2011-09-30 10:00:00,19.58,19.66,19.56,19.6,186300.0,15.2621,15.3244,15.2465,15.2777,186300.0
2011-09-30 10:05:00,19.61,19.71,19.61,19.69,361200.0,15.2854,15.3634,15.2854,15.3478,361200.0
2011-09-30 10:10:00,19.69,19.72,19.63,19.65,217200.0,15.3478,15.3712,15.301,15.3166,217200.0
2011-09-30 10:15:00,19.66,19.75,19.65,19.73,272500.0,15.3244,15.3946,15.3166,15.379,272500.0
2011-09-30 10:20:00,19.73,19.77,19.7,19.75,535200.0,15.379,15.4102,15.3556,15.3946,535200.0
2011-09-30 10:25:00,19.74,19.79,19.74,19.75,249100.0,15.3868,15.4257,15.3868,15.3946,249100.0
2011-09-30 10:30:00,19.75,19.76,19.69,19.74,233100.0,15.3946,15.4024,15.3478,15.3868,233100.0
2011-09-30 10:35:00,19.75,19.77,19.69,19.69,403900.0,15.3946,15.4102,15.3478,15.3478,403900.0
2011-09-30 10:40:00,19.69,19.69,19.63,19.66,146500.0,15.3478,15.3478,15.301,15.3244,146500.0
2011-09-30 10:45:00,19.65,19.66,19.56,19.57,185600.0,15.3166,15.3244,15.2465,15.2543,185600.0
2011-09-30 10:50:00,19.57,19.63,19.57,19.63,299200.0,15.2543,15.301,15.2543,15.301,299200.0
2011-09-30 10:55:00,19.62,19.66,19.6,19.62,180000.0,15.2932,15.3244,15.2777,15.2932,180000.0
2011-09-30 11:00:00,19.62,19.69,19.61,19.68,110300.0,15.2932,15.3478,15.2854,15.34,110300.0
2011-09-30 11:05:00,19.69,19.75,19.66,19.73,140400.0,15.3478,15.3946,15.3244,15.379,140400.0
2011-09-30 11:10:00,19.73,19.78,19.72,19.78,68900.0,15.379,15.418,15.3712,15.418,68900.0
2011-09-30 11:15:00,19.78,19.82,19.77,19.77,154400.0,15.418,15.4491,15.4102,15.4102,154400.0
2011-09-30 11:20:00,19.77,19.82,19.69,19.73,264000.0,15.4102,15.4491,15.3478,15.379,264000.0
2011-09-30 11:25:00,19.73,19.75,19.69,19.7,83300.0,15.379,15.3946,15.3478,15.3556,83300.0
2011-09-30 11:30:00,19.71,19.8,19.7,19.79,50000.0,15.3634,15.4335,15.3556,15.4257,50000.0
2011-09-30 11:35:00,19.78,19.79,19.73,19.73,151200.0,15.418,15.4257,15.379,15.379,151200.0
2011-09-30 11:40:00,19.73,19.76,19.7,19.73,64700.0,15.379,15.4024,15.3556,15.379,64700.0
2011-09-30 11:45:00,19.73,19.73,19.69,19.73,65900.0,15.379,15.379,15.3478,15.379,65900.0
2011-09-30 11:50:00,19.73,19.75,19.67,19.71,173500.0,15.379,15.3946,15.3322,15.3634,173500.0
2011-09-30 11:55:00,19.72,19.75,19.71,19.74,85300.0,15.3712,15.3946,15.3634,15.3868,85300.0
2011-09-30 12:00:00,19.73,19.76,19.7,19.71,76200.0,15.379,15.4024,15.3556,15.3634,76200.0
2011-09-30 12:05:00,19.71,19.71,19.62,19.64,55100.0,15.3634,15.3634,15.2932,15.3088,55100.0
2011-09-30 12:10:00,19.62,19.63,19.6,19.61,73400.0,15.2932,15.301,15.2777,15.2854,73400.0
2011-09-30 12:15:00,19.61,19.62,19.57,19.57,126200.0,15.2854,15.2932,15.2543,15.2543,126200.0
2011-09-30 12:20:00,19.57,19.62,19.57,19.62,100600.0,15.2543,15.2932,15.2543,15.2932,100600.0
2011-09-30 12:25:00,19.62,19.62,19.58,19.6,35900.0,15.2932,15.2932,15.2621,15.2777,35900.0
2011-09-30 12:30:00,19.6,19.61,19.56,19.57,108600.0,15.2777,15.2854,15.2465,15.2543,108600.0
2011-09-30 12:35:00,19.58,19.6,19.55,19.6,106300.0,15.2621,15.2777,15.2387,15.2777,106300.0
2011-09-30 12:40:00,19.6,19.6,19.55,19.55,74400.0,15.2777,15.2777,15.2387,15.2387,74400.0
2011-09-30 12:45:00,19.56,19.57,19.55,19.57,68400.0,15.2465,15.2543,15.2387,15.2543,68400.0
2011-09-30 12:50:00,19.57,19.58,19.56,19.57,47600.0,15.2543,15.2621,15.2465,15.2543,47600.0
2011-09-30 12:55:00,19.58,19.58,19.53,19.53,90900.0,15.2621,15.2621,15.2231,15.2231,90900.0
2011-09-30 13:00:00,19.53,19.55,19.52,19.55,112100.0,15.2231,15.2387,15.2153,15.2387,112100.0
2011-09-30 13:05:00,19.55,19.59,19.54,19.54,100400.0,15.2387,15.2699,15.2309,15.2309,100400.0
2011-09-30 13:10:00,19.55,19.57,19.54,19.56,90300.0,15.2387,15.2543,15.2309,15.2465,90300.0
2011-09-30 13:15:00,19.56,19.57,19.53,19.57,113800.0,15.2465,15.2543,15.2231,15.2543,113800.0
2011-09-30 13:20:00,19.57,19.57,19.5,19.5,80000.0,15.2543,15.2543,15.1997,15.1997,80000.0
2011-09-30 13:25:00,19.51,19.52,19.49,19.52,219200.0,15.2075,15.2153,15.1919,15.2153,219200.0
2011-09-30 13:30:00,19.52,19.6,19.52,19.59,65600.0,15.2153,15.2777,15.2153,15.2699,65600.0
2011-09-30 13:35:00,19.6,19.6,19.56,19.58,74200.0,15.2777,15.2777,15.2465,15.2621,74200.0
2011-09-30 13:40:00,19.57,19.59,19.53,19.54,50200.0,15.2543,15.2699,15.2231,15.2309,50200.0
2011-09-30 13:45:00,19.53,19.59,19.53,19.58,57200.0,15.2231,15.2699,15.2231,15.2621,57200.0
2011-09-30 13:50:00,19.58,19.59,19.51,19.52,132900.0,15.2621,15.2699,15.2075,15.2153,132900.0
2011-09-30 13:55:00,19.53,19.53,19.5,19.5,89200.0,15.2231,15.2231,15.1997,15.1997,89200.0
2011-09-30 14:00:00,19.5,19.58,19.49,19.57,146700.0,15.1997,15.2621,15.1919,15.2543,146700.0
2011-09-30 14:05:00,19.57,19.58,19.5,19.56,261100.0,15.2543,15.2621,15.1997,15.2465,261100.0
2011-09-30 14:10:00,19.55,19.57,19.55,19.55,96000.0,15.2387,15.2543,15.2387,15.2387,96000.0
2011-09-30 14:15:00,19.55,19.6,19.55,19.55,76200.0,15.2387,15.2777,15.2387,15.2387,76200.0
2011-09-30 14:20:00,19.55,19.56,19.5,19.51,124700.0,15.2387,15.2465,15.1997,15.2075,124700.0
2011-09-30 14:25:00,19.52,19.53,19.47,19.51,277200.0,15.2153,15.2231,15.1763,15.2075,277200.0
2011-09-30 14:30:00,19.51,19.52,19.49,19.49,220000.0,15.2075,15.2153,15.1919,15.1919,220000.0
2011-09-30 14:35:00,19.48,19.51,19.45,19.51,133700.0,15.1841,15.2075,15.1607,15.2075,133700.0
2011-09-30 14:40:00,19.5,19.55,19.5,19.53,131300.0,15.1997,15.2387,15.1997,15.2231,131300.0
2011-09-30 14:45:00,19.52,19.53,19.48,19.5,90500.0,15.2153,15.2231,15.1841,15.1997,90500.0
2011-09-30 14:50:00,19.5,19.51,19.43,19.46,192900.0,15.1997,15.2075,15.1451,15.1685,192900.0
2011-09-30 14:55:00,19.46,19.53,19.46,19.5,152800.0,15.1685,15.2231,15.1685,15.1997,152800.0
2011-09-30 15:00:00,19.51,19.51,19.45,19.5,174100.0,15.2075,15.2075,15.1607,15.1997,174100.0
2011-09-30 15:05:00,19.5,19.58,19.48,19.55,127800.0,15.1997,15.2621,15.1841,15.2387,127800.0
2011-09-30 15:10:00,19.55,19.55,19.51,19.51,90900.0,15.2387,15.2387,15.2075,15.2075,90900.0
2011-09-30 15:15:00,19.51,19.53,19.49,19.53,127900.0,15.2075,15.2231,15.1919,15.2231,127900.0
2011-09-30 15:20:00,19.53,19.55,19.5,19.51,193500.0,15.2231,15.2387,15.1997,15.2075,193500.0
2011-09-30 15:25:00,19.5,19.53,19.48,19.48,328900.0,15.1997,15.2231,15.1841,15.1841,328900.0
2011-09-30 15:30:00,19.48,19.51,19.45,19.46,249500.0,15.1841,15.2075,15.1607,15.1685,249500.0
2011-09-30 15:35:00,19.47,19.49,19.43,19.45,258700.0,15.1763,15.1919,15.1451,15.1607,258700.0
2011-09-30 15:40:00,19.45,19.56,19.45,19.55,289800.0,15.1607,15.2465,15.1607,15.2387,289800.0
2011-09-30 15:45:00,19.55,19.55,19.41,19.42,286100.0,15.2387,15.2387,15.1296,15.1373,286100.0
2011-09-30 15:50:00,19.42,19.44,19.35,19.41,526500.0,15.1373,15.1529,15.0828,15.1296,526500.0
2011-09-30 15:55:00,19.41,19.41,19.33,19.33,818500.0,15.1296,15.1296,15.0672,15.0672,818500.0
2011-10-03 09:30:00,19.39,19.39,19.15,19.17,240200.0,15.114,15.114,14.9269,14.9425,240200.0
2011-10-03 09:35:00,19.17,19.25,19.15,19.19,247100.0,14.9425,15.0048,14.9269,14.9581,247100.0
2011-10-03 09:40:00,19.2,19.32,19.19,19.31,122100.0,14.9659,15.0594,14.9581,15.0516,122100.0
2011-10-03 09:45:00,19.31,19.36,19.18,19.2,194100.0,15.0516,15.0906,14.9503,14.9659,194100.0
2011-10-03 09:50:00,19.2,19.23,19.08,19.09,139000.0,14.9659,14.9892,14.8723,14.8801,139000.0
2011-10-03 09:55:00,19.08,19.12,19.06,19.1,181000.0,14.8723,14.9035,14.8567,14.8879,181000.0
2011-10-03 10:00:00,19.09,19.34,19.07,19.2,291700.0,14.8801,15.075,14.8645,14.9659,291700.0
2011-10-03 10:05:00,19.21,19.45,19.2,19.42,156300.0,14.9737,15.1607,14.9659,15.1373,156300.0
2011-10-03 10:10:00,19.42,19.54,19.4,19.46,173600.0,15.1373,15.2309,15.1218,15.1685,173600.0
2011-10-03 10:15:00,19.46,19.47,19.39,19.39,221800.0,15.1685,15.1763,15.114,15.114,221800.0
2011-10-03 10:20:00,19.38,19.42,19.3,19.36,204600.0,15.1062,15.1373,15.0438,15.0906,204600.0
2011-10-03 10:25:00,19.37,19.42,19.34,19.39,90100.0,15.0984,15.1373,15.075,15.114,90100.0
2011-10-03 10:30:00,19.39,19.41,19.33,19.33,126300.0,15.114,15.1296,15.0672,15.0672,126300.0
2011-10-03 10:35:00,19.33,19.36,19.25,19.27,179200.0,15.0672,15.0906,15.0048,15.0204,179200.0
2011-10-03 10:40:00,19.27,19.27,19.19,19.25,147800.0,15.0204,15.0204,14.9581,15.0048,147800.0
2011-10-03 10:45:00,19.25,19.29,19.21,19.25,113800.0,15.0048,15.036,14.9737,15.0048,113800.0
2011-10-03 10:50:00,19.25,19.26,19.14,19.23,128300.0,15.0048,15.0126,14.9191,14.9892,128300.0
2011-10-03 10:55:00,19.23,19.28,19.21,19.24,158500.0,14.9892,15.0282,14.9737,14.997,158500.0
2011-10-03 11:00:00,19.24,19.24,19.18,19.24,128100.0,14.997,14.997,14.9503,14.997,128100.0
2011-10-03 11:05:00,19.24,19.32,19.19,19.32,153700.0,14.997,15.0594,14.9581,15.0594,153700.0
2011-10-03 11:10:00,19.31,19.37,19.27,19.28,130200.0,15.0516,15.0984,15.0204,15.0282,130200.0
2011-10-03 11:15:00,19.28,19.39,19.28,19.39,214900.0,15.0282,15.114,15.0282,15.114,214900.0
2011-10-03 11:20:00,19.39,19.43,19.32,19.34,115300.0,15.114,15.1451,15.0594,15.075,115300.0
2011-10-03 11:25:00,19.34,19.37,19.27,19.34,117500.0,15.075,15.0984,15.0204,15.075,117500.0
2011-10-03 11:30:00,19.33,19.45,19.32,19.39,164000.0,15.0672,15.1607,15.0594,15.114,164000.0
2011-10-03 11:35:00,19.39,19.4,19.32,19.35,82600.0,15.114,15.1218,15.0594,15.0828,82600.0
2011-10-03 11:40:00,19.35,19.36,19.24,19.26,121700.0,15.0828,15.0906,14.997,15.0126,121700.0
2011-10-03 11:45:00,19.25,19.28,19.24,19.26,68800.0,15.0048,15.0282,14.997,15.0126,68800.0
2011-10-03 11:50:00,19.26,19.34,19.26,19.34,50800.0,15.0126,15.075,15.0126,15.075,50800.0
2011-10-03 11:55:00,19.34,19.42,19.34,19.38,119800.0,15.075,15.1373,15.075,15.1062,119800.0
2011-10-03 12:00:00,19.39,19.39,19.34,19.35,104000.0,15.114,15.114,15.075,15.0828,104000.0
2011-10-03 12:05:00,19.35,19.4,19.32,19.33,79100.0,15.0828,15.1218,15.0594,15.0672,79100.0
2011-10-03 12:10:00,19.32,19.32,19.23,19.23,91200.0,15.0594,15.0594,14.9892,14.9892,91200.0
2011-10-03 12:15:00,19.23,19.25,19.2,19.21,69700.0,14.9892,15.0048,14.9659,14.9737,69700.0
2011-10-03 12:20:00,19.22,19.26,19.21,19.26,68500.0,14.9815,15.0126,14.9737,15.0126,68500.0
2011-10-03 12:25:00,19.26,19.28,19.21,19.21,112300.0,15.0126,15.0282,14.9737,14.9737,112300.0
2011-10-03 12:30:00,19.21,19.22,19.16,19.16,74600.0,14.9737,14.9815,14.9347,14.9347,74600.0
2011-10-03 12:35:00,19.16,19.21,19.13,19.2,126300.0,14.9347,14.9737,14.9113,14.9659,126300.0
2011-10-03 12:40:00,19.21,19.23,19.18,19.19,86400.0,14.9737,14.9892,14.9503,14.9581,86400.0
2011-10-03 12:45:00,19.2,19.2,19.11,19.11,70700.0,14.9659,14.9659,14.8957,14.8957,70700.0
2011-10-03 12:50:00,19.12,19.12,19.06,19.08,145900.0,14.9035,14.9035,14.8567,14.8723,145900.0
2011-10-03 12:55:00,19.08,19.1,19.07,19.1,59900.0,14.8723,14.8879,14.8645,14.8879,59900.0
2011-10-03 13:00:00,19.09,19.1,19.01,19.01,81500.0,14.8801,14.8879,14.8178,14.8178,81500.0
2011-10-03 13:05:00,19.01,19.05,19.01,19.03,48800.0,14.8178,14.8489,14.8178,14.8334,48800.0
2011-10-03 13:10:00,19.04,19.06,19.0,19.01,49500.0,14.8411,14.8567,14.81,14.8178,49500.0
2011-10-03 13:15:00,19.01,19.02,18.94,19.0,159300.0,14.8178,14.8256,14.7632,14.81,159300.0
2011-10-03 13:20:00,19.0,19.0,18.98,19.0,35200.0,14.81,14.81,14.7944,14.81,35200.0
2011-10-03 13:25:00,19.0,19.01,18.97,19.0,160100.0,14.81,14.8178,14.7866,14.81,160100.0
2011-10-03 13:30:00,19.01,19.03,18.92,18.92,119200.0,14.8178,14.8334,14.7476,14.7476,119200.0
2011-10-03 13:35:00,18.92,18.95,18.86,18.89,167900.0,14.7476,14.771,14.7008,14.7242,167900.0
2011-10-03 13:40:00,18.88,18.99,18.88,18.99,254400.0,14.7164,14.8022,14.7164,14.8022,254400.0
2011-10-03 13:45:00,18.99,18.99,18.93,18.94,146700.0,14.8022,14.8022,14.7554,14.7632,146700.0
2011-10-03 13:50:00,18.94,19.0,18.89,18.94,161600.0,14.7632,14.81,14.7242,14.7632,161600.0
2011-10-03 13:55:00,18.93,19.04,18.93,19.01,95700.0,14.7554,14.8411,14.7554,14.8178,95700.0
2011-10-03 14:00:00,19.01,19.02,18.98,19.02,114100.0,14.8178,14.8256,14.7944,14.8256,114100.0
2011-10-03 14:05:00,19.02,19.09,19.02,19.09,149300.0,14.8256,14.8801,14.8256,14.8801,149300.0
2011-10-03 14:10:00,19.09,19.09,19.02,19.05,132200.0,14.8801,14.8801,14.8256,14.8489,132200.0
2011-10-03 14:15:00,19.05,19.07,19.03,19.04,179300.0,14.8489,14.8645,14.8334,14.8411,179300.0
2011-10-03 14:20:00,19.03,19.08,19.01,19.03,104900.0,14.8334,14.8723,14.8178,14.8334,104900.0
2011-10-03 14:25:00,19.03,19.07,18.99,19.01,155000.0,14.8334,14.8645,14.8022,14.8178,155000.0
2011-10-03 14:30:00,19.01,19.07,18.98,19.05,200400.0,14.8178,14.8645,14.7944,14.8489,200400.0
2011-10-03 14:35:00,19.05,19.06,18.98,19.02,81200.0,14.8489,14.8567,14.7944,14.8256,81200.0
2011-10-03 14:40:00,19.02,19.03,18.98,19.01,76600.0,14.8256,14.8334,14.7944,14.8178,76600.0
2011-10-03 14:45:00,19.01,19.01,18.93,18.97,189200.0,14.8178,14.8178,14.7554,14.7866,189200.0
2011-10-03 14:50:00,18.97,19.05,18.96,18.97,134900.0,14.7866,14.8489,14.7788,14.7866,134900.0
2011-10-03 14:55:00,18.97,19.1,18.97,19.09,280900.0,14.7866,14.8879,14.7866,14.8801,280900.0
2011-10-03 15:00:00,19.09,19.14,19.06,19.12,196800.0,14.8801,14.9191,14.8567,14.9035,196800.0
2011-10-03 15:05:00,19.12,19.22,19.11,19.11,192200.0,14.9035,14.9815,14.8957,14.8957,192200.0
2011-10-03 15:10:00,19.11,19.13,19.05,19.05,160200.0,14.8957,14.9113,14.8489,14.8489,160200.0
2011-10-03 15:15:00,19.05,19.1,19.04,19.07,153800.0,14.8489,14.8879,14.8411,14.8645,153800.0
2011-10-03 15:20:00,19.07,19.08,19.01,19.02,233300.0,14.8645,14.8723,14.8178,14.8256,233300.0
2011-10-03 15:25:00,19.02,19.06,19.0,19.02,202700.0,14.8256,14.8567,14.81,14.8256,202700.0
2011-10-03 15:30:00,19.02,19.07,18.98,19.07,344800.0,14.8256,14.8645,14.7944,14.8645,344800.0
2011-10-03 15:35:00,19.07,19.13,19.03,19.08,269100.0,14.8645,14.9113,14.8334,14.8723,269100.0
2011-10-03 15:40:00,19.09,19.12,19.04,19.06,326900.0,14.8801,14.9035,14.8411,14.8567,326900.0
2011-10-03 15:45:00,19.07,19.22,19.06,19.18,611000.0,14.8645,14.9815,14.8567,14.9503,611000.0
2011-10-03 15:50:00,19.18,19.19,19.04,19.05,429500.0,14.9503,14.9581,14.8411,14.8489,429500.0
2011-10-03 15:55:00,19.05,19.09,18.96,18.96,763400.0,14.8489,14.8801,14.7788,14.7788,763400.0
2011-10-04 09:30:00,18.64,18.74,18.55,18.63,316600.0,14.5294,14.6073,14.4592,14.5216,316600.0
2011-10-04 09:35:00,18.62,18.66,18.56,18.64,427700.0,14.5138,14.5449,14.467,14.5294,427700.0
2011-10-04 09:40:00,18.64,18.75,18.64,18.71,245200.0,14.5294,14.6151,14.5294,14.5839,245200.0
2011-10-04 09:45:00,18.71,18.81,18.71,18.8,213700.0,14.5839,14.6619,14.5839,14.6541,213700.0
2011-10-04 09:50:00,18.8,18.81,18.74,18.77,294100.0,14.6541,14.6619,14.6073,14.6307,294100.0
2011-10-04 09:55:00,18.76,18.84,18.7,18.83,369200.0,14.6229,14.6853,14.5761,14.6775,369200.0
2011-10-04 10:00:00,18.84,18.89,18.73,18.78,381600.0,14.6853,14.7242,14.5995,14.6385,381600.0
2011-10-04 10:05:00,18.78,18.85,18.73,18.79,248700.0,14.6385,14.693,14.5995,14.6463,248700.0
2011-10-04 10:10:00,18.78,18.88,18.75,18.78,221800.0,14.6385,14.7164,14.6151,14.6385,221800.0
2011-10-04 10:15:00,18.77,18.9,18.77,18.84,232000.0,14.6307,14.732,14.6307,14.6853,232000.0
2011-10-04 10:20:00,18.84,18.85,18.68,18.71,167500.0,14.6853,14.693,14.5605,14.5839,167500.0
2011-10-04 10:25:00,18.69,18.73,18.64,18.72,96300.0,14.5683,14.5995,14.5294,14.5917,96300.0
2011-10-04 10:30:00,18.73,18.85,18.71,18.74,185500.0,14.5995,14.693,14.5839,14.6073,185500.0
2011-10-04 10:35:00,18.73,18.85,18.69,18.84,130900.0,14.5995,14.693,14.5683,14.6853,130900.0
2011-10-04 10:40:00,18.85,18.89,18.8,18.87,177300.0,14.693,14.7242,14.6541,14.7086,177300.0
2011-10-04 10:45:00,18.88,18.93,18.83,18.91,141600.0,14.7164,14.7554,14.6775,14.7398,141600.0
2011-10-04 10:50:00,18.92,18.92,18.85,18.86,121700.0,14.7476,14.7476,14.693,14.7008,121700.0
2011-10-04 10:55:00,18.87,18.94,18.85,18.9,176800.0,14.7086,14.7632,14.693,14.732,176800.0
2011-10-04 11:00:00,18.91,18.94,18.83,18.93,315500.0,14.7398,14.7632,14.6775,14.7554,315500.0
2011-10-04 11:05:00,18.94,19.05,18.94,19.04,321700.0,14.7632,14.8489,14.7632,14.8411,321700.0
2011-10-04 11:10:00,19.03,19.12,19.03,19.11,280900.0,14.8334,14.9035,14.8334,14.8957,280900.0
2011-10-04 11:15:00,19.1,19.1,19.02,19.02,141200.0,14.8879,14.8879,14.8256,14.8256,141200.0
2011-10-04 11:20:00,19.03,19.08,19.02,19.03,238300.0,14.8334,14.8723,14.8256,14.8334,238300.0
2011-10-04 11:25:00,19.03,19.05,19.01,19.05,126200.0,14.8334,14.8489,14.8178,14.8489,126200.0
2011-10-04 11:30:00,19.05,19.05,18.93,18.96,164300.0,14.8489,14.8489,14.7554,14.7788,164300.0
2011-10-04 11:35:00,18.96,19.0,18.96,18.98,200300.0,14.7788,14.81,14.7788,14.7944,200300.0
2011-10-04 11:40:00,18.97,19.07,18.97,19.06,136100.0,14.7866,14.8645,14.7866,14.8567,136100.0
2011-10-04 11:45:00,19.05,19.11,19.04,19.09,174300.0,14.8489,14.8957,14.8411,14.8801,174300.0
2011-10-04 11:50:00,19.1,19.18,19.09,19.13,214700.0,14.8879,14.9503,14.8801,14.9113,214700.0
2011-10-04 11:55:00,19.13,19.18,19.12,19.18,247000.0,14.9113,14.9503,14.9035,14.9503,247000.0
2011-10-04 12:00:00,19.18,19.28,19.18,19.27,179800.0,14.9503,15.0282,14.9503,15.0204,179800.0
2011-10-04 12:05:00,19.28,19.31,19.25,19.29,209900.0,15.0282,15.0516,15.0048,15.036,209900.0
2011-10-04 12:10:00,19.29,19.29,19.23,19.26,146000.0,15.036,15.036,14.9892,15.0126,146000.0
2011-10-04 12:15:00,19.26,19.26,19.14,19.16,167800.0,15.0126,15.0126,14.9191,14.9347,167800.0
2011-10-04 12:20:00,19.17,19.23,19.17,19.21,138500.0,14.9425,14.9892,14.9425,14.9737,138500.0
2011-10-04 12:25:00,19.22,19.22,19.14,19.14,163000.0,14.9815,14.9815,14.9191,14.9191,163000.0
2011-10-04 12:30:00,19.14,19.15,19.11,19.14,64600.0,14.9191,14.9269,14.8957,14.9191,64600.0
2011-10-04 12:35:00,19.14,19.19,19.12,19.17,106800.0,14.9191,14.9581,14.9035,14.9425,106800.0
2011-10-04 12:40:00,19.17,19.22,19.15,19.2,76800.0,14.9425,14.9815,14.9269,14.9659,76800.0
2011-10-04 12:45:00,19.2,19.21,19.14,19.16,80100.0,14.9659,14.9737,14.9191,14.9347,80100.0
2011-10-04 12:50:00,19.17,19.21,19.13,19.21,125100.0,14.9425,14.9737,14.9113,14.9737,125100.0
2011-10-04 12:55:00,19.21,19.21,19.14,19.16,94600.0,14.9737,14.9737,14.9191,14.9347,94600.0
2011-10-04 13:00:00,19.17,19.2,19.15,19.17,67300.0,14.9425,14.9659,14.9269,14.9425,67300.0
2011-10-04 13:05:00,19.17,19.21,19.12,19.19,135000.0,14.9425,14.9737,14.9035,14.9581,135000.0
2011-10-04 13:10:00,19.19,19.2,19.07,19.08,166000.0,14.9581,14.9659,14.8645,14.8723,166000.0
2011-10-04 13:15:00,19.08,19.15,19.08,19.1,90000.0,14.8723,14.9269,14.8723,14.8879,90000.0
2011-10-04 13:20:00,19.09,19.11,19.06,19.11,71200.0,14.8801,14.8957,14.8567,14.8957,71200.0
2011-10-04 13:25:00,19.11,19.12,19.04,19.06,74300.0,14.8957,14.9035,14.8411,14.8567,74300.0
2011-10-04 13:30:00,19.07,19.1,19.05,19.09,77200.0,14.8645,14.8879,14.8489,14.8801,77200.0
2011-10-04 13:35:00,19.1,19.11,19.02,19.02,186400.0,14.8879,14.8957,14.8256,14.8256,186400.0
2011-10-04 13:40:00,19.02,19.04,18.99,19.03,154900.0,14.8256,14.8411,14.8022,14.8334,154900.0
2011-10-04 13:45:00,19.04,19.08,19.02,19.08,97300.0,14.8411,14.8723,14.8256,14.8723,97300.0
2011-10-04 13:50:00,19.08,19.11,19.03,19.03,146200.0,14.8723,14.8957,14.8334,14.8334,146200.0
2011-10-04 13:55:00,19.03,19.06,18.99,19.01,108100.0,14.8334,14.8567,14.8022,14.8178,108100.0
2011-10-04 14:00:00,19.01,19.09,19.01,19.03,114700.0,14.8178,14.8801,14.8178,14.8334,114700.0
2011-10-04 14:05:00,19.02,19.05,18.99,19.01,173900.0,14.8256,14.8489,14.8022,14.8178,173900.0
2011-10-04 14:10:00,19.01,19.04,18.99,19.03,166700.0,14.8178,14.8411,14.8022,14.8334,166700.0
2011-10-04 14:15:00,19.03,19.04,18.98,18.98,143800.0,14.8334,14.8411,14.7944,14.7944,143800.0
2011-10-04 14:20:00,18.98,19.03,18.96,19.02,145100.0,14.7944,14.8334,14.7788,14.8256,145100.0
2011-10-04 14:25:00,19.02,19.07,19.02,19.05,79500.0,14.8256,14.8645,14.8256,14.8489,79500.0
2011-10-04 14:30:00,19.05,19.15,19.05,19.15,112600.0,14.8489,14.9269,14.8489,14.9269,112600.0
2011-10-04 14:35:00,19.15,19.18,19.07,19.08,154900.0,14.9269,14.9503,14.8645,14.8723,154900.0
2011-10-04 14:40:00,19.08,19.09,19.0,19.04,154700.0,14.8723,14.8801,14.81,14.8411,154700.0
2011-10-04 14:45:00,19.04,19.05,19.0,19.04,153100.0,14.8411,14.8489,14.81,14.8411,153100.0
2011-10-04 14:50:00,19.04,19.05,18.96,18.98,282600.0,14.8411,14.8489,14.7788,14.7944,282600.0
2011-10-04 14:55:00,18.98,19.09,18.98,19.03,286000.0,14.7944,14.8801,14.7944,14.8334,286000.0
2011-10-04 15:00:00,19.03,19.1,19.01,19.02,192500.0,14.8334,14.8879,14.8178,14.8256,192500.0
2011-10-04 15:05:00,19.02,19.04,18.94,18.95,184700.0,14.8256,14.8411,14.7632,14.771,184700.0
2011-10-04 15:10:00,18.95,19.0,18.92,18.98,165700.0,14.771,14.81,14.7476,14.7944,165700.0
2011-10-04 15:15:00,18.99,19.04,18.94,19.04,181000.0,14.8022,14.8411,14.7632,14.8411,181000.0
2011-10-04 15:20:00,19.04,19.1,19.0,19.05,179400.0,14.8411,14.8879,14.81,14.8489,179400.0
2011-10-04 15:25:00,19.05,19.17,19.05,19.14,183200.0,14.8489,14.9425,14.8489,14.9191,183200.0
2011-10-04 15:30:00,19.13,19.25,19.12,19.19,319900.0,14.9113,15.0048,14.9035,14.9581,319900.0
2011-10-04 15:35:00,19.2,19.27,19.16,19.24,231000.0,14.9659,15.0204,14.9347,14.997,231000.0
2011-10-04 15:40:00,19.24,19.45,19.2,19.45,469300.0,14.997,15.1607,14.9659,15.1607,469300.0
2011-10-04 15:45:00,19.45,19.53,19.35,19.51,626400.0,15.1607,15.2231,15.0828,15.2075,626400.0
2011-10-04 15:50:00,19.5,19.57,19.47,19.55,495900.0,15.1997,15.2543,15.1763,15.2387,495900.0
2011-10-04 15:55:00,19.55,19.72,19.52,19.65,814400.0,15.2387,15.3712,15.2153,15.3166,814400.0
2011-10-05 09:30:00,19.57,19.65,19.33,19.35,434800.0,15.2543,15.3166,15.0672,15.0828,434800.0
2011-10-05 09:35:00,19.36,19.39,19.3,19.37,355500.0,15.0906,15.114,15.0438,15.0984,355500.0
2011-10-05 09:40:00,19.37,19.54,19.34,19.48,221000.0,15.0984,15.2309,15.075,15.1841,221000.0
2011-10-05 09:45:00,19.47,19.52,19.43,19.52,214900.0,15.1763,15.2153,15.1451,15.2153,214900.0
2011-10-05 09:50:00,19.51,19.55,19.35,19.45,226500.0,15.2075,15.2387,15.0828,15.1607,226500.0
2011-10-05 09:55:00,19.45,19.48,19.4,19.46,117200.0,15.1607,15.1841,15.1218,15.1685,117200.0
2011-10-05 10:00:00,19.45,19.53,19.43,19.53,211500.0,15.1607,15.2231,15.1451,15.2231,211500.0
2011-10-05 10:05:00,19.53,19.55,19.45,19.47,139000.0,15.2231,15.2387,15.1607,15.1763,139000.0
2011-10-05 10:10:00,19.46,19.51,19.44,19.49,101900.0,15.1685,15.2075,15.1529,15.1919,101900.0
2011-10-05 10:15:00,19.5,19.54,19.45,19.47,121700.0,15.1997,15.2309,15.1607,15.1763,121700.0
2011-10-05 10:20:00,19.48,19.58,19.46,19.55,144600.0,15.1841,15.2621,15.1685,15.2387,144600.0
2011-10-05 10:25:00,19.55,19.55,19.45,19.46,142700.0,15.2387,15.2387,15.1607,15.1685,142700.0
2011-10-05 10:30:00,19.46,19.5,19.46,19.49,87800.0,15.1685,15.1997,15.1685,15.1919,87800.0
2011-10-05 10:35:00,19.49,19.56,19.48,19.51,89300.0,15.1919,15.2465,15.1841,15.2075,89300.0
2011-10-05 10:40:00,19.5,19.56,19.48,19.55,111400.0,15.1997,15.2465,15.1841,15.2387,111400.0
2011-10-05 10:45:00,19.56,19.58,19.5,19.58,114400.0,15.2465,15.2621,15.1997,15.2621,114400.0
2011-10-05 10:50:00,19.58,19.62,19.54,19.59,117800.0,15.2621,15.2932,15.2309,15.2699,117800.0
2011-10-05 10:55:00,19.58,19.63,19.57,19.61,80000.0,15.2621,15.301,15.2543,15.2854,80000.0
2011-10-05 11:00:00,19.62,19.63,19.57,19.57,91300.0,15.2932,15.301,15.2543,15.2543,91300.0
2011-10-05 11:05:00,19.57,19.58,19.48,19.49,93800.0,15.2543,15.2621,15.1841,15.1919,93800.0
2011-10-05 11:10:00,19.5,19.51,19.46,19.46,178400.0,15.1997,15.2075,15.1685,15.1685,178400.0
2011-10-05 11:15:00,19.47,19.53,19.44,19.53,189900.0,15.1763,15.2231,15.1529,15.2231,189900.0
2011-10-05 11:20:00,19.53,19.59,19.52,19.59,129900.0,15.2231,15.2699,15.2153,15.2699,129900.0
2011-10-05 11:25:00,19.58,19.64,19.58,19.58,67400.0,15.2621,15.3088,15.2621,15.2621,67400.0
2011-10-05 11:30:00,19.59,19.62,19.58,19.59,61400.0,15.2699,15.2932,15.2621,15.2699,61400.0
2011-10-05 11:35:00,19.6,19.66,19.58,19.62,102500.0,15.2777,15.3244,15.2621,15.2932,102500.0
2011-10-05 11:40:00,19.61,19.62,19.55,19.58,107400.0,15.2854,15.2932,15.2387,15.2621,107400.0
2011-10-05 11:45:00,19.57,19.6,19.55,19.58,86600.0,15.2543,15.2777,15.2387,15.2621,86600.0
2011-10-05 11:50:00,19.59,19.64,19.58,19.63,83100.0,15.2699,15.3088,15.2621,15.301,83100.0
2011-10-05 11:55:00,19.64,19.65,19.59,19.6,64700.0,15.3088,15.3166,15.2699,15.2777,64700.0
2011-10-05 12:00:00,19.61,19.64,19.56,19.56,104400.0,15.2854,15.3088,15.2465,15.2465,104400.0
2011-10-05 12:05:00,19.56,19.62,19.56,19.6,124100.0,15.2465,15.2932,15.2465,15.2777,124100.0
2011-10-05 12:10:00,19.61,19.61,19.56,19.58,55400.0,15.2854,15.2854,15.2465,15.2621,55400.0
2011-10-05 12:15:00,19.57,19.59,19.48,19.49,91100.0,15.2543,15.2699,15.1841,15.1919,91100.0
2011-10-05 12:20:00,19.48,19.53,19.46,19.52,273800.0,15.1841,15.2231,15.1685,15.2153,273800.0
2011-10-05 12:25:00,19.51,19.53,19.43,19.44,132200.0,15.2075,15.2231,15.1451,15.1529,132200.0
2011-10-05 12:30:00,19.45,19.48,19.44,19.48,105400.0,15.1607,15.1841,15.1529,15.1841,105400.0
2011-10-05 12:35:00,19.48,19.51,19.45,19.49,189800.0,15.1841,15.2075,15.1607,15.1919,189800.0
2011-10-05 12:40:00,19.48,19.51,19.47,19.48,123900.0,15.1841,15.2075,15.1763,15.1841,123900.0
2011-10-05 12:45:00,19.47,19.52,19.46,19.51,111100.0,15.1763,15.2153,15.1685,15.2075,111100.0
2011-10-05 12:50:00,19.51,19.56,19.51,19.54,115400.0,15.2075,15.2465,15.2075,15.2309,115400.0
2011-10-05 12:55:00,19.54,19.57,19.5,19.53,213500.0,15.2309,15.2543,15.1997,15.2231,213500.0
2011-10-05 13:00:00,19.53,19.54,19.52,19.53,92400.0,15.2231,15.2309,15.2153,15.2231,92400.0
2011-10-05 13:05:00,19.54,19.58,19.52,19.53,139200.0,15.2309,15.2621,15.2153,15.2231,139200.0
2011-10-05 13:10:00,19.52,19.52,19.47,19.47,112200.0,15.2153,15.2153,15.1763,15.1763,112200.0
2011-10-05 13:15:00,19.48,19.54,19.47,19.51,193100.0,15.1841,15.2309,15.1763,15.2075,193100.0
2011-10-05 13:20:00,19.5,19.54,19.48,19.51,149300.0,15.1997,15.2309,15.1841,15.2075,149300.0
2011-10-05 13:25:00,19.51,19.53,19.49,19.51,151600.0,15.2075,15.2231,15.1919,15.2075,151600.0
2011-10-05 13:30:00,19.51,19.59,19.51,19.57,94100.0,15.2075,15.2699,15.2075,15.2543,94100.0
2011-10-05 13:35:00,19.58,19.63,19.55,19.63,483600.0,15.2621,15.301,15.2387,15.301,483600.0
2011-10-05 13:40:00,19.63,19.64,19.6,19.64,100400.0,15.301,15.3088,15.2777,15.3088,100400.0
2011-10-05 13:45:00,19.64,19.67,19.63,19.64,94200.0,15.3088,15.3322,15.301,15.3088,94200.0
2011-10-05 13:50:00,19.64,19.7,19.64,19.69,71700.0,15.3088,15.3556,15.3088,15.3478,71700.0
2011-10-05 13:55:00,19.69,19.72,19.66,19.7,69500.0,15.3478,15.3712,15.3244,15.3556,69500.0
2011-10-05 14:00:00,19.71,19.71,19.65,19.68,109700.0,15.3634,15.3634,15.3166,15.34,109700.0
2011-10-05 14:05:00,19.68,19.68,19.63,19.63,122800.0,15.34,15.34,15.301,15.301,122800.0
2011-10-05 14:10:00,19.64,19.66,19.59,19.64,138600.0,15.3088,15.3244,15.2699,15.3088,138600.0
2011-10-05 14:15:00,19.64,19.68,19.64,19.68,93400.0,15.3088,15.34,15.3088,15.34,93400.0
2011-10-05 14:20:00,19.68,19.72,19.65,19.71,93700.0,15.34,15.3712,15.3166,15.3634,93700.0
2011-10-05 14:25:00,19.7,19.71,19.67,19.68,51100.0,15.3556,15.3634,15.3322,15.34,51100.0
2011-10-05 14:30:00,19.69,19.69,19.61,19.63,140100.0,15.3478,15.3478,15.2854,15.301,140100.0
2011-10-05 14:35:00,19.63,19.64,19.57,19.59,196500.0,15.301,15.3088,15.2543,15.2699,196500.0
2011-10-05 14:40:00,19.59,19.6,19.58,19.58,121300.0,15.2699,15.2777,15.2621,15.2621,121300.0
2011-10-05 14:45:00,19.58,19.7,19.58,19.69,163500.0,15.2621,15.3556,15.2621,15.3478,163500.0
2011-10-05 14:50:00,19.69,19.71,19.64,19.68,232800.0,15.3478,15.3634,15.3088,15.34,232800.0
2011-10-05 14:55:00,19.68,19.7,19.64,19.68,104500.0,15.34,15.3556,15.3088,15.34,104500.0
2011-10-05 15:00:00,19.68,19.7,19.59,19.61,193400.0,15.34,15.3556,15.2699,15.2854,193400.0
2011-10-05 15:05:00,19.6,19.62,19.55,19.57,165100.0,15.2777,15.2932,15.2387,15.2543,165100.0
2011-10-05 15:10:00,19.57,19.64,19.55,19.64,96900.0,15.2543,15.3088,15.2387,15.3088,96900.0
2011-10-05 15:15:00,19.64,19.69,19.6,19.66,140200.0,15.3088,15.3478,15.2777,15.3244,140200.0
2011-10-05 15:20:00,19.67,19.68,19.56,19.57,157000.0,15.3322,15.34,15.2465,15.2543,157000.0
2011-10-05 15:25:00,19.57,19.63,19.57,19.61,249000.0,15.2543,15.301,15.2543,15.2854,249000.0
2011-10-05 15:30:00,19.61,19.73,19.61,19.72,223800.0,15.2854,15.379,15.2854,15.3712,223800.0
2011-10-05 15:35:00,19.72,19.79,19.71,19.78,217700.0,15.3712,15.4257,15.3634,15.418,217700.0
2011-10-05 15:40:00,19.77,19.78,19.71,19.76,469600.0,15.4102,15.418,15.3634,15.4024,469600.0
2011-10-05 15:45:00,19.76,19.77,19.67,19.7,391100.0,15.4024,15.4102,15.3322,15.3556,391100.0
2011-10-05 15:50:00,19.71,19.81,19.69,19.75,542700.0,15.3634,15.4413,15.3478,15.3946,542700.0
2011-10-05 15:55:00,19.76,19.77,19.72,19.74,936400.0,15.4024,15.4102,15.3712,15.3868,936400.0
2011-10-06 09:30:00,19.78,19.78,19.63,19.7,158300.0,15.418,15.418,15.301,15.3556,158300.0
2011-10-06 09:35:00,19.7,19.76,19.63,19.69,85000.0,15.3556,15.4024,15.301,15.3478,85000.0
2011-10-06 09:40:00,19.7,19.74,19.61,19.62,155500.0,15.3556,15.3868,15.2854,15.2932,155500.0
2011-10-06 09:45:00,19.62,19.66,19.5,19.51,187800.0,15.2932,15.3244,15.1997,15.2075,187800.0
2011-10-06 09:50:00,19.52,19.53,19.46,19.47,132400.0,15.2153,15.2231,15.1685,15.1763,132400.0
2011-10-06 09:55:00,19.48,19.48,19.38,19.46,185900.0,15.1841,15.1841,15.1062,15.1685,185900.0
2011-10-06 10:00:00,19.46,19.53,19.44,19.51,276600.0,15.1685,15.2231,15.1529,15.2075,276600.0
2011-10-06 10:05:00,19.51,19.6,19.51,19.57,183500.0,15.2075,15.2777,15.2075,15.2543,183500.0
2011-10-06 10:10:00,19.57,19.71,19.56,19.7,129100.0,15.2543,15.3634,15.2465,15.3556,129100.0
2011-10-06 10:15:00,19.7,19.7,19.63,19.68,75300.0,15.3556,15.3556,15.301,15.34,75300.0
2011-10-06 10:20:00,19.68,19.75,19.66,19.74,113000.0,15.34,15.3946,15.3244,15.3868,113000.0
2011-10-06 10:25:00,19.74,19.79,19.73,19.79,270500.0,15.3868,15.4257,15.379,15.4257,270500.0
2011-10-06 10:30:00,19.79,19.8,19.76,19.79,131100.0,15.4257,15.4335,15.4024,15.4257,131100.0
2011-10-06 10:35:00,19.79,19.83,19.75,19.77,126700.0,15.4257,15.4569,15.3946,15.4102,126700.0
2011-10-06 10:40:00,19.76,19.79,19.74,19.79,168600.0,15.4024,15.4257,15.3868,15.4257,168600.0
2011-10-06 10:45:00,19.8,19.8,19.68,19.68,154700.0,15.4335,15.4335,15.34,15.34,154700.0
2011-10-06 10:50:00,19.68,19.75,19.68,19.74,93000.0,15.34,15.3946,15.34,15.3868,93000.0
2011-10-06 10:55:00,19.74,19.76,19.7,19.71,115900.0,15.3868,15.4024,15.3556,15.3634,115900.0
2011-10-06 11:00:00,19.71,19.78,19.7,19.77,101700.0,15.3634,15.418,15.3556,15.4102,101700.0
2011-10-06 11:05:00,19.76,19.8,19.75,19.8,136900.0,15.4024,15.4335,15.3946,15.4335,136900.0
2011-10-06 11:10:00,19.79,19.8,19.76,19.8,99900.0,15.4257,15.4335,15.4024,15.4335,99900.0
2011-10-06 11:15:00,19.79,19.82,19.75,19.76,127900.0,15.4257,15.4491,15.3946,15.4024,127900.0
2011-10-06 11:20:00,19.76,19.77,19.71,19.75,90900.0,15.4024,15.4102,15.3634,15.3946,90900.0
2011-10-06 11:25:00,19.74,19.8,19.73,19.79,105600.0,15.3868,15.4335,15.379,15.4257,105600.0
2011-10-06 11:30:00,19.8,19.88,19.8,19.88,138400.0,15.4335,15.4959,15.4335,15.4959,138400.0
2011-10-06 11:35:00,19.87,19.95,19.84,19.95,135700.0,15.4881,15.5505,15.4647,15.5505,135700.0
2011-10-06 11:40:00,19.95,20.0,19.92,20.0,261400.0,15.5505,15.5894,15.5271,15.5894,261400.0
2011-10-06 11:45:00,20.0,20.01,19.92,19.93,76000.0,15.5894,15.5972,15.5271,15.5349,76000.0
2011-10-06 11:50:00,19.94,19.96,19.91,19.93,28700.0,15.5427,15.5583,15.5193,15.5349,28700.0
2011-10-06 11:55:00,19.93,19.95,19.91,19.94,57300.0,15.5349,15.5505,15.5193,15.5427,57300.0
2011-10-06 12:00:00,19.94,19.96,19.91,19.94,49100.0,15.5427,15.5583,15.5193,15.5427,49100.0
2011-10-06 12:05:00,19.94,19.96,19.92,19.93,38500.0,15.5427,15.5583,15.5271,15.5349,38500.0
2011-10-06 12:10:00,19.92,19.98,19.91,19.96,51500.0,15.5271,15.5738,15.5193,15.5583,51500.0
2011-10-06 12:15:00,19.97,20.0,19.94,19.99,34000.0,15.5661,15.5894,15.5427,15.5816,34000.0
2011-10-06 12:20:00,19.98,20.03,19.98,20.02,55500.0,15.5738,15.6128,15.5738,15.605,55500.0
2011-10-06 12:25:00,20.02,20.05,20.0,20.0,46500.0,15.605,15.6284,15.5894,15.5894,46500.0
2011-10-06 12:30:00,20.0,20.04,19.98,20.0,57700.0,15.5894,15.6206,15.5738,15.5894,57700.0
2011-10-06 12:35:00,19.99,20.05,19.98,20.04,94300.0,15.5816,15.6284,15.5738,15.6206,94300.0
2011-10-06 12:40:00,20.05,20.05,19.97,19.99,44800.0,15.6284,15.6284,15.5661,15.5816,44800.0
2011-10-06 12:45:00,19.99,19.99,19.94,19.98,52000.0,15.5816,15.5816,15.5427,15.5738,52000.0
2011-10-06 12:50:00,19.98,19.99,19.94,19.96,67700.0,15.5738,15.5816,15.5427,15.5583,67700.0
2011-10-06 12:55:00,19.96,20.02,19.96,20.0,107400.0,15.5583,15.605,15.5583,15.5894,107400.0
2011-10-06 13:00:00,20.0,20.01,20.0,20.01,65100.0,15.5894,15.5972,15.5894,15.5972,65100.0
2011-10-06 13:05:00,20.01,20.06,19.99,20.05,70400.0,15.5972,15.6362,15.5816,15.6284,70400.0
2011-10-06 13:10:00,20.05,20.1,20.04,20.07,96800.0,15.6284,15.6674,15.6206,15.644,96800.0
2011-10-06 13:15:00,20.07,20.07,20.01,20.04,36100.0,15.644,15.644,15.5972,15.6206,36100.0
2011-10-06 13:20:00,20.03,20.07,20.01,20.06,80100.0,15.6128,15.644,15.5972,15.6362,80100.0
2011-10-06 13:25:00,20.05,20.07,19.99,20.01,97600.0,15.6284,15.644,15.5816,15.5972,97600.0
2011-10-06 13:30:00,20.01,20.05,20.01,20.01,87300.0,15.5972,15.6284,15.5972,15.5972,87300.0
2011-10-06 13:35:00,20.01,20.03,19.98,20.0,70600.0,15.5972,15.6128,15.5738,15.5894,70600.0
2011-10-06 13:40:00,20.0,20.05,19.99,20.01,72000.0,15.5894,15.6284,15.5816,15.5972,72000.0
2011-10-06 13:45:00,20.01,20.07,19.99,20.04,87800.0,15.5972,15.644,15.5816,15.6206,87800.0
2011-10-06 13:50:00,20.04,20.07,20.04,20.04,60400.0,15.6206,15.644,15.6206,15.6206,60400.0
2011-10-06 13:55:00,20.05,20.07,20.02,20.05,41100.0,15.6284,15.644,15.605,15.6284,41100.0
2011-10-06 14:00:00,20.05,20.07,20.01,20.06,83300.0,15.6284,15.644,15.5972,15.6362,83300.0
2011-10-06 14:05:00,20.06,20.1,20.06,20.09,72900.0,15.6362,15.6674,15.6362,15.6596,72900.0
2011-10-06 14:10:00,20.09,20.1,20.08,20.09,36700.0,15.6596,15.6674,15.6518,15.6596,36700.0
2011-10-06 14:15:00,20.08,20.12,20.07,20.11,87700.0,15.6518,15.683,15.644,15.6752,87700.0
2011-10-06 14:20:00,20.11,20.14,20.09,20.12,80900.0,15.6752,15.6986,15.6596,15.683,80900.0
2011-10-06 14:25:00,20.13,20.13,20.11,20.11,36500.0,15.6908,15.6908,15.6752,15.6752,36500.0
2011-10-06 14:30:00,20.11,20.12,20.03,20.03,70700.0,15.6752,15.683,15.6128,15.6128,70700.0
2011-10-06 14:35:00,20.03,20.07,20.02,20.02,92100.0,15.6128,15.644,15.605,15.605,92100.0
2011-10-06 14:40:00,20.01,20.05,20.0,20.05,79800.0,15.5972,15.6284,15.5894,15.6284,79800.0
2011-10-06 14:45:00,20.04,20.07,20.01,20.05,144300.0,15.6206,15.644,15.5972,15.6284,144300.0
2011-10-06 14:50:00,20.05,20.14,20.05,20.12,263700.0,15.6284,15.6986,15.6284,15.683,263700.0
2011-10-06 14:55:00,20.12,20.15,20.08,20.15,138000.0,15.683,15.7064,15.6518,15.7064,138000.0
2011-10-06 15:00:00,20.14,20.15,20.07,20.1,128800.0,15.6986,15.7064,15.644,15.6674,128800.0
2011-10-06 15:05:00,20.1,20.15,20.09,20.15,147200.0,15.6674,15.7064,15.6596,15.7064,147200.0
2011-10-06 15:10:00,20.15,20.17,20.1,20.1,72700.0,15.7064,15.7219,15.6674,15.6674,72700.0
2011-10-06 15:15:00,20.1,20.11,20.04,20.04,78600.0,15.6674,15.6752,15.6206,15.6206,78600.0
2011-10-06 15:20:00,20.05,20.08,20.03,20.04,284900.0,15.6284,15.6518,15.6128,15.6206,284900.0
2011-10-06 15:25:00,20.04,20.12,20.04,20.07,89700.0,15.6206,15.683,15.6206,15.644,89700.0
2011-10-06 15:30:00,20.07,20.15,20.06,20.11,109600.0,15.644,15.7064,15.6362,15.6752,109600.0
2011-10-06 15:35:00,20.1,20.17,20.09,20.16,123900.0,15.6674,15.7219,15.6596,15.7142,123900.0
2011-10-06 15:40:00,20.17,20.23,20.14,20.21,198100.0,15.7219,15.7687,15.6986,15.7531,198100.0
2011-10-06 15:45:00,20.21,20.21,20.16,20.19,201500.0,15.7531,15.7531,15.7142,15.7375,201500.0
2011-10-06 15:50:00,20.19,20.21,20.18,20.21,246900.0,15.7375,15.7531,15.7297,15.7531,246900.0
2011-10-06 15:55:00,20.21,20.26,20.17,20.25,644300.0,15.7531,15.7921,15.7219,15.7843,644300.0
2011-10-07 09:30:00,20.41,20.5,20.39,20.46,246100.0,15.909,15.9792,15.8934,15.948,246100.0
2011-10-07 09:35:00,20.46,20.54,20.46,20.49,426300.0,15.948,16.0104,15.948,15.9714,426300.0
2011-10-07 09:40:00,20.49,20.53,20.47,20.49,217100.0,15.9714,16.0026,15.9558,15.9714,217100.0
2011-10-07 09:45:00,20.5,20.52,20.46,20.51,682700.0,15.9792,15.9948,15.948,15.987,682700.0
2011-10-07 09:50:00,20.51,20.56,20.49,20.53,250700.0,15.987,16.0259,15.9714,16.0026,250700.0
2011-10-07 09:55:00,20.53,20.56,20.52,20.53,147300.0,16.0026,16.0259,15.9948,16.0026,147300.0
2011-10-07 10:00:00,20.53,20.58,20.46,20.5,281700.0,16.0026,16.0415,15.948,15.9792,281700.0
2011-10-07 10:05:00,20.5,20.53,20.44,20.5,234100.0,15.9792,16.0026,15.9324,15.9792,234100.0
2011-10-07 10:10:00,20.49,20.6,20.49,20.58,356900.0,15.9714,16.0571,15.9714,16.0415,356900.0
2011-10-07 10:15:00,20.59,20.61,20.49,20.49,293900.0,16.0493,16.0649,15.9714,15.9714,293900.0
2011-10-07 10:20:00,20.5,20.62,20.48,20.59,163200.0,15.9792,16.0727,15.9636,16.0493,163200.0
2011-10-07 10:25:00,20.6,20.63,20.54,20.56,204600.0,16.0571,16.0805,16.0104,16.0259,204600.0
2011-10-07 10:30:00,20.56,20.65,20.56,20.64,181100.0,16.0259,16.0961,16.0259,16.0883,181100.0
2011-10-07 10:35:00,20.64,20.64,20.56,20.58,97700.0,16.0883,16.0883,16.0259,16.0415,97700.0
2011-10-07 10:40:00,20.58,20.59,20.52,20.52,187200.0,16.0415,16.0493,15.9948,15.9948,187200.0
2011-10-07 10:45:00,20.52,20.53,20.44,20.46,325000.0,15.9948,16.0026,15.9324,15.948,325000.0
2011-10-07 10:50:00,20.47,20.52,20.45,20.45,117400.0,15.9558,15.9948,15.9402,15.9402,117400.0
2011-10-07 10:55:00,20.45,20.5,20.44,20.45,49800.0,15.9402,15.9792,15.9324,15.9402,49800.0
2011-10-07 11:00:00,20.45,20.45,20.34,20.37,198000.0,15.9402,15.9402,15.8545,15.8778,198000.0
2011-10-07 11:05:00,20.37,20.45,20.36,20.44,187000.0,15.8778,15.9402,15.87,15.9324,187000.0
2011-10-07 11:10:00,20.45,20.47,20.29,20.29,154100.0,15.9402,15.9558,15.8155,15.8155,154100.0
2011-10-07 11:15:00,20.3,20.35,20.27,20.27,154800.0,15.8233,15.8623,15.7999,15.7999,154800.0
2011-10-07 11:20:00,20.27,20.36,20.22,20.36,111300.0,15.7999,15.87,15.7609,15.87,111300.0
2011-10-07 11:25:00,20.36,20.42,20.36,20.39,91500.0,15.87,15.9168,15.87,15.8934,91500.0
2011-10-07 11:30:00,20.39,20.42,20.34,20.38,113600.0,15.8934,15.9168,15.8545,15.8856,113600.0
2011-10-07 11:35:00,20.38,20.41,20.34,20.36,72800.0,15.8856,15.909,15.8545,15.87,72800.0
2011-10-07 11:40:00,20.37,20.44,20.36,20.41,54400.0,15.8778,15.9324,15.87,15.909,54400.0
2011-10-07 11:45:00,20.41,20.45,20.38,20.38,74000.0,15.909,15.9402,15.8856,15.8856,74000.0
2011-10-07 11:50:00,20.38,20.44,20.38,20.43,74300.0,15.8856,15.9324,15.8856,15.9246,74300.0
2011-10-07 11:55:00,20.44,20.46,20.39,20.44,104700.0,15.9324,15.948,15.8934,15.9324,104700.0
2011-10-07 12:00:00,20.44,20.47,20.35,20.42,221900.0,15.9324,15.9558,15.8623,15.9168,221900.0
2011-10-07 12:05:00,20.42,20.47,20.4,20.45,80100.0,15.9168,15.9558,15.9012,15.9402,80100.0
2011-10-07 12:10:00,20.46,20.48,20.36,20.42,164100.0,15.948,15.9636,15.87,15.9168,164100.0
2011-10-07 12:15:00,20.42,20.43,20.29,20.3,102500.0,15.9168,15.9246,15.8155,15.8233,102500.0
2011-10-07 12:20:00,20.31,20.34,20.2,20.24,234200.0,15.8311,15.8545,15.7453,15.7765,234200.0
2011-10-07 12:25:00,20.24,20.28,20.18,20.26,151100.0,15.7765,15.8077,15.7297,15.7921,151100.0
2011-10-07 12:30:00,20.26,20.28,20.21,20.23,259800.0,15.7921,15.8077,15.7531,15.7687,259800.0
2011-10-07 12:35:00,20.23,20.26,20.22,20.24,158900.0,15.7687,15.7921,15.7609,15.7765,158900.0
2011-10-07 12:40:00,20.25,20.26,20.17,20.19,168700.0,15.7843,15.7921,15.7219,15.7375,168700.0
2011-10-07 12:45:00,20.19,20.25,20.18,20.23,70100.0,15.7375,15.7843,15.7297,15.7687,70100.0
2011-10-07 12:50:00,20.23,20.24,20.1,20.12,258200.0,15.7687,15.7765,15.6674,15.683,258200.0
2011-10-07 12:55:00,20.12,20.15,20.08,20.12,94300.0,15.683,15.7064,15.6518,15.683,94300.0
2011-10-07 13:00:00,20.12,20.15,20.1,20.13,69400.0,15.683,15.7064,15.6674,15.6908,69400.0
2011-10-07 13:05:00,20.14,20.15,20.05,20.12,90300.0,15.6986,15.7064,15.6284,15.683,90300.0
2011-10-07 13:10:00,20.13,20.18,20.11,20.18,70900.0,15.6908,15.7297,15.6752,15.7297,70900.0
2011-10-07 13:15:00,20.18,20.23,20.18,20.21,159200.0,15.7297,15.7687,15.7297,15.7531,159200.0
2011-10-07 13:20:00,20.22,20.25,20.2,20.2,123800.0,15.7609,15.7843,15.7453,15.7453,123800.0
2011-10-07 13:25:00,20.2,20.25,20.2,20.22,75200.0,15.7453,15.7843,15.7453,15.7609,75200.0
2011-10-07 13:30:00,20.21,20.22,20.18,20.2,58100.0,15.7531,15.7609,15.7297,15.7453,58100.0
2011-10-07 13:35:00,20.21,20.25,20.18,20.24,50800.0,15.7531,15.7843,15.7297,15.7765,50800.0
2011-10-07 13:40:00,20.25,20.25,20.19,20.19,51300.0,15.7843,15.7843,15.7375,15.7375,51300.0
2011-10-07 13:45:00,20.19,20.26,20.18,20.25,87000.0,15.7375,15.7921,15.7297,15.7843,87000.0
2011-10-07 13:50:00,20.24,20.26,20.21,20.26,69100.0,15.7765,15.7921,15.7531,15.7921,69100.0
2011-10-07 13:55:00,20.26,20.33,20.26,20.3,55400.0,15.7921,15.8467,15.7921,15.8233,55400.0
2011-10-07 14:00:00,20.31,20.34,20.3,20.33,28900.0,15.8311,15.8545,15.8233,15.8467,28900.0
2011-10-07 14:05:00,20.34,20.36,20.29,20.31,62700.0,15.8545,15.87,15.8155,15.8311,62700.0
2011-10-07 14:10:00,20.32,20.34,20.29,20.31,39500.0,15.8389,15.8545,15.8155,15.8311,39500.0
2011-10-07 14:15:00,20.31,20.37,20.29,20.35,69400.0,15.8311,15.8778,15.8155,15.8623,69400.0
2011-10-07 14:20:00,20.36,20.44,20.35,20.41,60100.0,15.87,15.9324,15.8623,15.909,60100.0
2011-10-07 14:25:00,20.41,20.46,20.36,20.37,105500.0,15.909,15.948,15.87,15.8778,105500.0
2011-10-07 14:30:00,20.37,20.42,20.36,20.38,65300.0,15.8778,15.9168,15.87,15.8856,65300.0
2011-10-07 14:35:00,20.38,20.46,20.38,20.38,102300.0,15.8856,15.948,15.8856,15.8856,102300.0
2011-10-07 14:40:00,20.39,20.39,20.35,20.38,100900.0,15.8934,15.8934,15.8623,15.8856,100900.0
2011-10-07 14:45:00,20.38,20.44,20.38,20.4,116700.0,15.8856,15.9324,15.8856,15.9012,116700.0
2011-10-07 14:50:00,20.4,20.41,20.39,20.4,105000.0,15.9012,15.909,15.8934,15.9012,105000.0
2011-10-07 14:55:00,20.4,20.45,20.39,20.43,141500.0,15.9012,15.9402,15.8934,15.9246,141500.0
2011-10-07 15:00:00,20.43,20.44,20.39,20.4,116700.0,15.9246,15.9324,15.8934,15.9012,116700.0
2011-10-07 15:05:00,20.4,20.47,20.4,20.47,97000.0,15.9012,15.9558,15.9012,15.9558,97000.0
2011-10-07 15:10:00,20.47,20.48,20.44,20.46,136100.0,15.9558,15.9636,15.9324,15.948,136100.0
2011-10-07 15:15:00,20.46,20.52,20.45,20.5,125100.0,15.948,15.9948,15.9402,15.9792,125100.0
2011-10-07 15:20:00,20.5,20.53,20.48,20.5,242500.0,15.9792,16.0026,15.9636,15.9792,242500.0
2011-10-07 15:25:00,20.5,20.56,20.49,20.55,230500.0,15.9792,16.0259,15.9714,16.0181,230500.0
2011-10-07 15:30:00,20.54,20.57,20.52,20.54,301000.0,16.0104,16.0337,15.9948,16.0104,301000.0
2011-10-07 15:35:00,20.55,20.57,20.46,20.46,161600.0,16.0181,16.0337,15.948,15.948,161600.0
2011-10-07 15:40:00,20.46,20.49,20.4,20.49,204200.0,15.948,15.9714,15.9012,15.9714,204200.0
2011-10-07 15:45:00,20.49,20.5,20.43,20.46,254900.0,15.9714,15.9792,15.9246,15.948,254900.0
2011-10-07 15:50:00,20.46,20.47,20.32,20.39,348200.0,15.948,15.9558,15.8389,15.8934,348200.0
2011-10-07 15:55:00,20.39,20.41,20.3,20.33,758600.0,15.8934,15.909,15.8233,15.8467,758600.0
2011-10-10 09:30:00,20.48,20.67,20.48,20.65,209000.0,15.9636,16.1117,15.9636,16.0961,209000.0
2011-10-10 09:35:00,20.65,20.73,20.65,20.66,170800.0,16.0961,16.1585,16.0961,16.1039,170800.0
2011-10-10 09:40:00,20.65,20.69,20.64,20.64,82500.0,16.0961,16.1273,16.0883,16.0883,82500.0
2011-10-10 09:45:00,20.64,20.67,20.6,20.66,111300.0,16.0883,16.1117,16.0571,16.1039,111300.0
2011-10-10 09:50:00,20.67,20.79,20.67,20.74,530600.0,16.1117,16.2052,16.1117,16.1662,530600.0
2011-10-10 09:55:00,20.74,20.74,20.62,20.68,94500.0,16.1662,16.1662,16.0727,16.1195,94500.0
2011-10-10 10:00:00,20.69,20.69,20.62,20.63,102600.0,16.1273,16.1273,16.0727,16.0805,102600.0
2011-10-10 10:05:00,20.63,20.68,20.62,20.68,78200.0,16.0805,16.1195,16.0727,16.1195,78200.0
2011-10-10 10:10:00,20.68,20.75,20.68,20.74,76800.0,16.1195,16.174,16.1195,16.1662,76800.0
2011-10-10 10:15:00,20.73,20.81,20.73,20.79,83500.0,16.1585,16.2208,16.1585,16.2052,83500.0
2011-10-10 10:20:00,20.79,20.85,20.79,20.84,127500.0,16.2052,16.252,16.2052,16.2442,127500.0
2011-10-10 10:25:00,20.83,20.83,20.78,20.81,114600.0,16.2364,16.2364,16.1974,16.2208,114600.0
2011-10-10 10:30:00,20.82,20.86,20.82,20.86,166200.0,16.2286,16.2598,16.2286,16.2598,166200.0
2011-10-10 10:35:00,20.85,20.86,20.77,20.77,121600.0,16.252,16.2598,16.1896,16.1896,121600.0
2011-10-10 10:40:00,20.77,20.82,20.75,20.75,90400.0,16.1896,16.2286,16.174,16.174,90400.0
2011-10-10 10:45:00,20.76,20.76,20.73,20.73,171500.0,16.1818,16.1818,16.1585,16.1585,171500.0
2011-10-10 10:50:00,20.73,20.74,20.68,20.72,181900.0,16.1585,16.1662,16.1195,16.1507,181900.0
2011-10-10 10:55:00,20.72,20.74,20.7,20.73,40100.0,16.1507,16.1662,16.1351,16.1585,40100.0
2011-10-10 11:00:00,20.73,20.74,20.7,20.73,179500.0,16.1585,16.1662,16.1351,16.1585,179500.0
2011-10-10 11:05:00,20.73,20.76,20.72,20.74,138900.0,16.1585,16.1818,16.1507,16.1662,138900.0
2011-10-10 11:10:00,20.74,20.75,20.67,20.7,272100.0,16.1662,16.174,16.1117,16.1351,272100.0
2011-10-10 11:15:00,20.69,20.7,20.65,20.68,95800.0,16.1273,16.1351,16.0961,16.1195,95800.0
2011-10-10 11:20:00,20.68,20.68,20.66,20.68,64300.0,16.1195,16.1195,16.1039,16.1195,64300.0
2011-10-10 11:25:00,20.68,20.7,20.67,20.7,155100.0,16.1195,16.1351,16.1117,16.1351,155100.0
2011-10-10 11:30:00,20.7,20.73,20.69,20.7,140100.0,16.1351,16.1585,16.1273,16.1351,140100.0
2011-10-10 11:35:00,20.69,20.72,20.69,20.72,48100.0,16.1273,16.1507,16.1273,16.1507,48100.0
2011-10-10 11:40:00,20.72,20.73,20.7,20.72,68900.0,16.1507,16.1585,16.1351,16.1507,68900.0
2011-10-10 11:45:00,20.72,20.73,20.7,20.7,45100.0,16.1507,16.1585,16.1351,16.1351,45100.0
2011-10-10 11:50:00,20.71,20.72,20.68,20.69,65100.0,16.1429,16.1507,16.1195,16.1273,65100.0
2011-10-10 11:55:00,20.7,20.73,20.7,20.73,31000.0,16.1351,16.1585,16.1351,16.1585,31000.0
2011-10-10 12:00:00,20.73,20.75,20.72,20.75,27700.0,16.1585,16.174,16.1507,16.174,27700.0
2011-10-10 12:05:00,20.75,20.77,20.72,20.73,79700.0,16.174,16.1896,16.1507,16.1585,79700.0
2011-10-10 12:10:00,20.72,20.76,20.72,20.76,40500.0,16.1507,16.1818,16.1507,16.1818,40500.0
2011-10-10 12:15:00,20.75,20.77,20.74,20.75,34000.0,16.174,16.1896,16.1662,16.174,34000.0
2011-10-10 12:20:00,20.74,20.76,20.72,20.74,39700.0,16.1662,16.1818,16.1507,16.1662,39700.0
2011-10-10 12:25:00,20.75,20.77,20.75,20.76,20400.0,16.174,16.1896,16.174,16.1818,20400.0
2011-10-10 12:30:00,20.76,20.77,20.72,20.72,41300.0,16.1818,16.1896,16.1507,16.1507,41300.0
2011-10-10 12:35:00,20.72,20.73,20.71,20.71,46600.0,16.1507,16.1585,16.1429,16.1429,46600.0
2011-10-10 12:40:00,20.71,20.74,20.71,20.72,34600.0,16.1429,16.1662,16.1429,16.1507,34600.0
2011-10-10 12:45:00,20.72,20.72,20.7,20.71,89800.0,16.1507,16.1507,16.1351,16.1429,89800.0
2011-10-10 12:50:00,20.71,20.73,20.68,20.69,77100.0,16.1429,16.1585,16.1195,16.1273,77100.0
2011-10-10 12:55:00,20.69,20.72,20.68,20.71,33000.0,16.1273,16.1507,16.1195,16.1429,33000.0
2011-10-10 13:00:00,20.71,20.74,20.71,20.74,49300.0,16.1429,16.1662,16.1429,16.1662,49300.0
2011-10-10 13:05:00,20.74,20.75,20.72,20.74,49200.0,16.1662,16.174,16.1507,16.1662,49200.0
2011-10-10 13:10:00,20.73,20.76,20.73,20.75,29900.0,16.1585,16.1818,16.1585,16.174,29900.0
2011-10-10 13:15:00,20.74,20.78,20.74,20.78,30100.0,16.1662,16.1974,16.1662,16.1974,30100.0
2011-10-10 13:20:00,20.78,20.81,20.77,20.8,73100.0,16.1974,16.2208,16.1896,16.213,73100.0
2011-10-10 13:25:00,20.8,20.81,20.74,20.74,51600.0,16.213,16.2208,16.1662,16.1662,51600.0
2011-10-10 13:30:00,20.74,20.76,20.69,20.69,92100.0,16.1662,16.1818,16.1273,16.1273,92100.0
2011-10-10 13:35:00,20.7,20.74,20.69,20.74,68100.0,16.1351,16.1662,16.1273,16.1662,68100.0
2011-10-10 13:40:00,20.75,20.78,20.74,20.77,93700.0,16.174,16.1974,16.1662,16.1896,93700.0
2011-10-10 13:45:00,20.77,20.79,20.76,20.77,68600.0,16.1896,16.2052,16.1818,16.1896,68600.0
2011-10-10 13:50:00,20.77,20.78,20.76,20.77,34100.0,16.1896,16.1974,16.1818,16.1896,34100.0
2011-10-10 13:55:00,20.76,20.8,20.76,20.79,21400.0,16.1818,16.213,16.1818,16.2052,21400.0
2011-10-10 14:00:00,20.78,20.79,20.73,20.75,60800.0,16.1974,16.2052,16.1585,16.174,60800.0
2011-10-10 14:05:00,20.74,20.75,20.69,20.72,78200.0,16.1662,16.174,16.1273,16.1507,78200.0
2011-10-10 14:10:00,20.72,20.75,20.72,20.75,43900.0,16.1507,16.174,16.1507,16.174,43900.0
2011-10-10 14:15:00,20.75,20.75,20.69,20.7,88900.0,16.174,16.174,16.1273,16.1351,88900.0
2011-10-10 14:20:00,20.71,20.76,20.7,20.76,35300.0,16.1429,16.1818,16.1351,16.1818,35300.0
2011-10-10 14:25:00,20.76,20.78,20.76,20.76,47500.0,16.1818,16.1974,16.1818,16.1818,47500.0
2011-10-10 14:30:00,20.76,20.77,20.74,20.76,45500.0,16.1818,16.1896,16.1662,16.1818,45500.0
2011-10-10 14:35:00,20.76,20.77,20.73,20.75,55700.0,16.1818,16.1896,16.1585,16.174,55700.0
2011-10-10 14:40:00,20.75,20.76,20.74,20.75,59600.0,16.174,16.1818,16.1662,16.174,59600.0
2011-10-10 14:45:00,20.76,20.76,20.71,20.73,84200.0,16.1818,16.1818,16.1429,16.1585,84200.0
2011-10-10 14:50:00,20.73,20.76,20.73,20.75,115500.0,16.1585,16.1818,16.1585,16.174,115500.0
2011-10-10 14:55:00,20.75,20.75,20.72,20.75,45700.0,16.174,16.174,16.1507,16.174,45700.0
2011-10-10 15:00:00,20.75,20.75,20.74,20.74,23600.0,16.174,16.174,16.1662,16.1662,23600.0
2011-10-10 15:05:00,20.74,20.75,20.68,20.7,99300.0,16.1662,16.174,16.1195,16.1351,99300.0
2011-10-10 15:10:00,20.7,20.71,20.64,20.66,117000.0,16.1351,16.1429,16.0883,16.1039,117000.0
2011-10-10 15:15:00,20.67,20.7,20.65,20.68,97700.0,16.1117,16.1351,16.0961,16.1195,97700.0
2011-10-10 15:20:00,20.69,20.69,20.61,20.62,123900.0,16.1273,16.1273,16.0649,16.0727,123900.0
2011-10-10 15:25:00,20.62,20.67,20.61,20.61,211000.0,16.0727,16.1117,16.0649,16.0649,211000.0
2011-10-10 15:30:00,20.62,20.69,20.59,20.68,124100.0,16.0727,16.1273,16.0493,16.1195,124100.0
2011-10-10 15:35:00,20.67,20.69,20.63,20.67,123600.0,16.1117,16.1273,16.0805,16.1117,123600.0
2011-10-10 15:40:00,20.67,20.73,20.63,20.73,157500.0,16.1117,16.1585,16.0805,16.1585,157500.0
2011-10-10 15:45:00,20.73,20.77,20.72,20.77,276400.0,16.1585,16.1896,16.1507,16.1896,276400.0
2011-10-10 15:50:00,20.77,20.84,20.75,20.83,287300.0,16.1896,16.2442,16.174,16.2364,287300.0
2011-10-10 15:55:00,20.82,20.87,20.77,20.86,605800.0,16.2286,16.2676,16.1896,16.2598,605800.0
2011-10-11 09:30:00,20.81,20.87,20.68,20.68,185100.0,16.2208,16.2676,16.1195,16.1195,185100.0
2011-10-11 09:35:00,20.68,20.73,20.65,20.73,113400.0,16.1195,16.1585,16.0961,16.1585,113400.0
2011-10-11 09:40:00,20.72,20.73,20.62,20.68,94700.0,16.1507,16.1585,16.0727,16.1195,94700.0
2011-10-11 09:45:00,20.68,20.77,20.65,20.76,67700.0,16.1195,16.1896,16.0961,16.1818,67700.0
2011-10-11 09:50:00,20.77,20.79,20.68,20.68,61400.0,16.1896,16.2052,16.1195,16.1195,61400.0
2011-10-11 09:55:00,20.69,20.69,20.61,20.62,110600.0,16.1273,16.1273,16.0649,16.0727,110600.0
2011-10-11 10:00:00,20.62,20.62,20.55,20.58,73100.0,16.0727,16.0727,16.0181,16.0415,73100.0
2011-10-11 10:05:00,20.59,20.63,20.57,20.6,85000.0,16.0493,16.0805,16.0337,16.0571,85000.0
2011-10-11 10:10:00,20.6,20.63,20.6,20.62,112800.0,16.0571,16.0805,16.0571,16.0727,112800.0
2011-10-11 10:15:00,20.62,20.64,20.58,20.64,109700.0,16.0727,16.0883,16.0415,16.0883,109700.0
2011-10-11 10:20:00,20.64,20.67,20.62,20.67,191900.0,16.0883,16.1117,16.0727,16.1117,191900.0
2011-10-11 10:25:00,20.67,20.74,20.66,20.74,106400.0,16.1117,16.1662,16.1039,16.1662,106400.0
2011-10-11 10:30:00,20.74,20.74,20.7,20.72,122400.0,16.1662,16.1662,16.1351,16.1507,122400.0
2011-10-11 10:35:00,20.72,20.73,20.69,20.73,81600.0,16.1507,16.1585,16.1273,16.1585,81600.0
2011-10-11 10:40:00,20.74,20.76,20.71,20.75,71400.0,16.1662,16.1818,16.1429,16.174,71400.0
2011-10-11 10:45:00,20.74,20.77,20.73,20.73,84900.0,16.1662,16.1896,16.1585,16.1585,84900.0
2011-10-11 10:50:00,20.73,20.74,20.72,20.73,84500.0,16.1585,16.1662,16.1507,16.1585,84500.0
2011-10-11 10:55:00,20.73,20.73,20.68,20.7,108300.0,16.1585,16.1585,16.1195,16.1351,108300.0
2011-10-11 11:00:00,20.7,20.7,20.67,20.7,71800.0,16.1351,16.1351,16.1117,16.1351,71800.0
2011-10-11 11:05:00,20.69,20.69,20.58,20.63,112600.0,16.1273,16.1273,16.0415,16.0805,112600.0
2011-10-11 11:10:00,20.62,20.63,20.6,20.6,138500.0,16.0727,16.0805,16.0571,16.0571,138500.0
2011-10-11 11:15:00,20.59,20.64,20.58,20.63,143000.0,16.0493,16.0883,16.0415,16.0805,143000.0
2011-10-11 11:20:00,20.63,20.63,20.58,20.61,64300.0,16.0805,16.0805,16.0415,16.0649,64300.0
2011-10-11 11:25:00,20.61,20.64,20.6,20.62,102800.0,16.0649,16.0883,16.0571,16.0727,102800.0
2011-10-11 11:30:00,20.62,20.66,20.61,20.66,218100.0,16.0727,16.1039,16.0649,16.1039,218100.0
2011-10-11 11:35:00,20.65,20.67,20.64,20.66,39900.0,16.0961,16.1117,16.0883,16.1039,39900.0
2011-10-11 11:40:00,20.65,20.67,20.63,20.67,92300.0,16.0961,16.1117,16.0805,16.1117,92300.0
2011-10-11 11:45:00,20.67,20.71,20.67,20.69,102300.0,16.1117,16.1429,16.1117,16.1273,102300.0
2011-10-11 11:50:00,20.69,20.71,20.66,20.68,56100.0,16.1273,16.1429,16.1039,16.1195,56100.0
2011-10-11 11:55:00,20.68,20.68,20.66,20.66,42000.0,16.1195,16.1195,16.1039,16.1039,42000.0
2011-10-11 12:00:00,20.66,20.68,20.65,20.65,62700.0,16.1039,16.1195,16.0961,16.0961,62700.0
2011-10-11 12:05:00,20.64,20.65,20.64,20.64,49100.0,16.0883,16.0961,16.0883,16.0883,49100.0
2011-10-11 12:10:00,20.65,20.68,20.64,20.66,57900.0,16.0961,16.1195,16.0883,16.1039,57900.0
2011-10-11 12:15:00,20.67,20.67,20.62,20.63,38000.0,16.1117,16.1117,16.0727,16.0805,38000.0
2011-10-11 12:20:00,20.63,20.65,20.62,20.65,30600.0,16.0805,16.0961,16.0727,16.0961,30600.0
2011-10-11 12:25:00,20.65,20.68,20.64,20.66,26000.0,16.0961,16.1195,16.0883,16.1039,26000.0
2011-10-11 12:30:00,20.66,20.66,20.61,20.61,27900.0,16.1039,16.1039,16.0649,16.0649,27900.0
2011-10-11 12:35:00,20.62,20.65,20.6,20.61,62600.0,16.0727,16.0961,16.0571,16.0649,62600.0
2011-10-11 12:40:00,20.61,20.62,20.58,20.61,52600.0,16.0649,16.0727,16.0415,16.0649,52600.0
2011-10-11 12:45:00,20.62,20.62,20.58,20.59,56600.0,16.0727,16.0727,16.0415,16.0493,56600.0
2011-10-11 12:50:00,20.59,20.61,20.57,20.61,46700.0,16.0493,16.0649,16.0337,16.0649,46700.0
2011-10-11 12:55:00,20.61,20.67,20.61,20.66,37100.0,16.0649,16.1117,16.0649,16.1039,37100.0
2011-10-11 13:00:00,20.66,20.68,20.63,20.65,50500.0,16.1039,16.1195,16.0805,16.0961,50500.0
2011-10-11 13:05:00,20.64,20.66,20.6,20.65,41900.0,16.0883,16.1039,16.0571,16.0961,41900.0
2011-10-11 13:10:00,20.64,20.67,20.6,20.6,60100.0,16.0883,16.1117,16.0571,16.0571,60100.0
2011-10-11 13:15:00,20.61,20.65,20.61,20.64,60800.0,16.0649,16.0961,16.0649,16.0883,60800.0
2011-10-11 13:20:00,20.64,20.68,20.64,20.67,25800.0,16.0883,16.1195,16.0883,16.1117,25800.0
2011-10-11 13:25:00,20.66,20.71,20.64,20.71,61500.0,16.1039,16.1429,16.0883,16.1429,61500.0
2011-10-11 13:30:00,20.71,20.71,20.66,20.68,50100.0,16.1429,16.1429,16.1039,16.1195,50100.0
2011-10-11 13:35:00,20.67,20.71,20.67,20.68,30700.0,16.1117,16.1429,16.1117,16.1195,30700.0
2011-10-11 13:40:00,20.68,20.69,20.67,20.69,19500.0,16.1195,16.1273,16.1117,16.1273,19500.0
2011-10-11 13:45:00,20.69,20.72,20.67,20.7,57900.0,16.1273,16.1507,16.1117,16.1351,57900.0
2011-10-11 13:50:00,20.7,20.73,20.69,20.71,107900.0,16.1351,16.1585,16.1273,16.1429,107900.0
2011-10-11 13:55:00,20.71,20.71,20.7,20.71,23100.0,16.1429,16.1429,16.1351,16.1429,23100.0
2011-10-11 14:00:00,20.71,20.71,20.67,20.68,103200.0,16.1429,16.1429,16.1117,16.1195,103200.0
2011-10-11 14:05:00,20.68,20.68,20.64,20.65,82400.0,16.1195,16.1195,16.0883,16.0961,82400.0
2011-10-11 14:10:00,20.64,20.67,20.64,20.64,160400.0,16.0883,16.1117,16.0883,16.0883,160400.0
2011-10-11 14:15:00,20.64,20.65,20.61,20.64,54100.0,16.0883,16.0961,16.0649,16.0883,54100.0
2011-10-11 14:20:00,20.64,20.65,20.57,20.59,81800.0,16.0883,16.0961,16.0337,16.0493,81800.0
2011-10-11 14:25:00,20.59,20.59,20.53,20.56,140200.0,16.0493,16.0493,16.0026,16.0259,140200.0
2011-10-11 14:30:00,20.56,20.59,20.53,20.54,180000.0,16.0259,16.0493,16.0026,16.0104,180000.0
2011-10-11 14:35:00,20.53,20.54,20.5,20.5,66500.0,16.0026,16.0104,15.9792,15.9792,66500.0
2011-10-11 14:40:00,20.5,20.53,20.5,20.5,210100.0,15.9792,16.0026,15.9792,15.9792,210100.0
2011-10-11 14:45:00,20.5,20.51,20.5,20.51,40500.0,15.9792,15.987,15.9792,15.987,40500.0
2011-10-11 14:50:00,20.51,20.51,20.48,20.49,108600.0,15.987,15.987,15.9636,15.9714,108600.0
2011-10-11 14:55:00,20.49,20.58,20.49,20.57,106000.0,15.9714,16.0415,15.9714,16.0337,106000.0
2011-10-11 15:00:00,20.57,20.6,20.56,20.58,213400.0,16.0337,16.0571,16.0259,16.0415,213400.0
2011-10-11 15:05:00,20.59,20.61,20.57,20.6,193200.0,16.0493,16.0649,16.0337,16.0571,193200.0
2011-10-11 15:10:00,20.6,20.6,20.57,20.59,73400.0,16.0571,16.0571,16.0337,16.0493,73400.0
2011-10-11 15:15:00,20.6,20.6,20.53,20.55,165300.0,16.0571,16.0571,16.0026,16.0181,165300.0
2011-10-11 15:20:00,20.55,20.58,20.53,20.55,223400.0,16.0181,16.0415,16.0026,16.0181,223400.0
2011-10-11 15:25:00,20.55,20.57,20.51,20.52,205600.0,16.0181,16.0337,15.987,15.9948,205600.0
2011-10-11 15:30:00,20.53,20.56,20.5,20.55,314300.0,16.0026,16.0259,15.9792,16.0181,314300.0
2011-10-11 15:35:00,20.55,20.59,20.53,20.55,628500.0,16.0181,16.0493,16.0026,16.0181,628500.0
2011-10-11 15:40:00,20.56,20.58,20.53,20.57,281400.0,16.0259,16.0415,16.0026,16.0337,281400.0
2011-10-11 15:45:00,20.56,20.58,20.53,20.55,523800.0,16.0259,16.0415,16.0026,16.0181,523800.0
2011-10-11 15:50:00,20.54,20.57,20.54,20.56,436300.0,16.0104,16.0337,16.0104,16.0259,436300.0
2011-10-11 15:55:00,20.56,20.57,20.52,20.54,756700.0,16.0259,16.0337,15.9948,16.0104,756700.0
2011-10-12 09:30:00,20.61,20.69,20.6,20.69,137800.0,16.0649,16.1273,16.0571,16.1273,137800.0
2011-10-12 09:35:00,20.69,20.69,20.53,20.59,139200.0,16.1273,16.1273,16.0026,16.0493,139200.0
2011-10-12 09:40:00,20.59,20.63,20.57,20.6,236300.0,16.0493,16.0805,16.0337,16.0571,236300.0
2011-10-12 09:45:00,20.6,20.62,20.52,20.53,212400.0,16.0571,16.0727,15.9948,16.0026,212400.0
2011-10-12 09:50:00,20.53,20.55,20.51,20.55,196000.0,16.0026,16.0181,15.987,16.0181,196000.0
2011-10-12 09:55:00,20.55,20.62,20.52,20.61,84300.0,16.0181,16.0727,15.9948,16.0649,84300.0
2011-10-12 10:00:00,20.61,20.62,20.53,20.56,138800.0,16.0649,16.0727,16.0026,16.0259,138800.0
2011-10-12 10:05:00,20.55,20.59,20.54,20.59,130000.0,16.0181,16.0493,16.0104,16.0493,130000.0
2011-10-12 10:10:00,20.59,20.64,20.57,20.62,107000.0,16.0493,16.0883,16.0337,16.0727,107000.0
2011-10-12 10:15:00,20.61,20.65,20.61,20.64,210300.0,16.0649,16.0961,16.0649,16.0883,210300.0
2011-10-12 10:20:00,20.64,20.65,20.61,20.62,75900.0,16.0883,16.0961,16.0649,16.0727,75900.0
2011-10-12 10:25:00,20.62,20.64,20.61,20.62,50400.0,16.0727,16.0883,16.0649,16.0727,50400.0
2011-10-12 10:30:00,20.63,20.63,20.6,20.63,74700.0,16.0805,16.0805,16.0571,16.0805,74700.0
2011-10-12 10:35:00,20.63,20.65,20.63,20.65,91900.0,16.0805,16.0961,16.0805,16.0961,91900.0
2011-10-12 10:40:00,20.65,20.66,20.61,20.64,91300.0,16.0961,16.1039,16.0649,16.0883,91300.0
2011-10-12 10:45:00,20.64,20.65,20.58,20.59,91300.0,16.0883,16.0961,16.0415,16.0493,91300.0
2011-10-12 10:50:00,20.59,20.6,20.54,20.55,121600.0,16.0493,16.0571,16.0104,16.0181,121600.0
2011-10-12 10:55:00,20.55,20.58,20.52,20.55,62600.0,16.0181,16.0415,15.9948,16.0181,62600.0
2011-10-12 11:00:00,20.55,20.6,20.54,20.59,69300.0,16.0181,16.0571,16.0104,16.0493,69300.0
2011-10-12 11:05:00,20.59,20.61,20.57,20.6,72000.0,16.0493,16.0649,16.0337,16.0571,72000.0
2011-10-12 11:10:00,20.6,20.62,20.58,20.62,81600.0,16.0571,16.0727,16.0415,16.0727,81600.0
2011-10-12 11:15:00,20.62,20.65,20.6,20.64,106700.0,16.0727,16.0961,16.0571,16.0883,106700.0
2011-10-12 11:20:00,20.64,20.66,20.62,20.62,69500.0,16.0883,16.1039,16.0727,16.0727,69500.0
2011-10-12 11:25:00,20.63,20.66,20.62,20.63,141000.0,16.0805,16.1039,16.0727,16.0805,141000.0
2011-10-12 11:30:00,20.63,20.65,20.62,20.64,44300.0,16.0805,16.0961,16.0727,16.0883,44300.0
2011-10-12 11:35:00,20.63,20.65,20.62,20.64,38400.0,16.0805,16.0961,16.0727,16.0883,38400.0
2011-10-12 11:40:00,20.65,20.66,20.63,20.65,93000.0,16.0961,16.1039,16.0805,16.0961,93000.0
2011-10-12 11:45:00,20.64,20.66,20.62,20.64,110600.0,16.0883,16.1039,16.0727,16.0883,110600.0
2011-10-12 11:50:00,20.65,20.67,20.64,20.66,77200.0,16.0961,16.1117,16.0883,16.1039,77200.0
2011-10-12 11:55:00,20.66,20.67,20.65,20.65,70800.0,16.1039,16.1117,16.0961,16.0961,70800.0
2011-10-12 12:00:00,20.64,20.69,20.64,20.68,83200.0,16.0883,16.1273,16.0883,16.1195,83200.0
2011-10-12 12:05:00,20.68,20.68,20.63,20.63,258100.0,16.1195,16.1195,16.0805,16.0805,258100.0
2011-10-12 12:10:00,20.63,20.66,20.62,20.65,41200.0,16.0805,16.1039,16.0727,16.0961,41200.0
2011-10-12 12:15:00,20.65,20.69,20.64,20.68,42800.0,16.0961,16.1273,16.0883,16.1195,42800.0
2011-10-12 12:20:00,20.67,20.69,20.67,20.68,32300.0,16.1117,16.1273,16.1117,16.1195,32300.0
2011-10-12 12:25:00,20.68,20.68,20.65,20.66,52800.0,16.1195,16.1195,16.0961,16.1039,52800.0
2011-10-12 12:30:00,20.66,20.69,20.66,20.67,71500.0,16.1039,16.1273,16.1039,16.1117,71500.0
2011-10-12 12:35:00,20.67,20.68,20.64,20.65,82600.0,16.1117,16.1195,16.0883,16.0961,82600.0
2011-10-12 12:40:00,20.65,20.68,20.64,20.68,37500.0,16.0961,16.1195,16.0883,16.1195,37500.0
2011-10-12 12:45:00,20.68,20.71,20.67,20.7,39400.0,16.1195,16.1429,16.1117,16.1351,39400.0
2011-10-12 12:50:00,20.7,20.79,20.69,20.78,119200.0,16.1351,16.2052,16.1273,16.1974,119200.0
2011-10-12 12:55:00,20.78,20.8,20.76,20.77,79300.0,16.1974,16.213,16.1818,16.1896,79300.0
2011-10-12 13:00:00,20.77,20.8,20.76,20.77,121200.0,16.1896,16.213,16.1818,16.1896,121200.0
2011-10-12 13:05:00,20.77,20.83,20.76,20.83,160600.0,16.1896,16.2364,16.1818,16.2364,160600.0
2011-10-12 13:10:00,20.82,20.85,20.82,20.83,98700.0,16.2286,16.252,16.2286,16.2364,98700.0
2011-10-12 13:15:00,20.83,20.86,20.79,20.8,161100.0,16.2364,16.2598,16.2052,16.213,161100.0
2011-10-12 13:20:00,20.8,20.8,20.78,20.79,67400.0,16.213,16.213,16.1974,16.2052,67400.0
2011-10-12 13:25:00,20.79,20.8,20.77,20.8,41800.0,16.2052,16.213,16.1896,16.213,41800.0
2011-10-12 13:30:00,20.8,20.82,20.77,20.79,123300.0,16.213,16.2286,16.1896,16.2052,123300.0
2011-10-12 13:35:00,20.78,20.8,20.77,20.79,29000.0,16.1974,16.213,16.1896,16.2052,29000.0
2011-10-12 13:40:00,20.79,20.8,20.78,20.79,28400.0,16.2052,16.213,16.1974,16.2052,28400.0
2011-10-12 13:45:00,20.78,20.8,20.76,20.76,98200.0,16.1974,16.213,16.1818,16.1818,98200.0
2011-10-12 13:50:00,20.77,20.77,20.73,20.74,37400.0,16.1896,16.1896,16.1585,16.1662,37400.0
2011-10-12 13:55:00,20.75,20.77,20.74,20.76,27600.0,16.174,16.1896,16.1662,16.1818,27600.0
2011-10-12 14:00:00,20.77,20.8,20.75,20.8,110200.0,16.1896,16.213,16.174,16.213,110200.0
2011-10-12 14:05:00,20.79,20.82,20.79,20.79,111100.0,16.2052,16.2286,16.2052,16.2052,111100.0
2011-10-12 14:10:00,20.8,20.82,20.79,20.81,96300.0,16.213,16.2286,16.2052,16.2208,96300.0
2011-10-12 14:15:00,20.8,20.81,20.78,20.79,43400.0,16.213,16.2208,16.1974,16.2052,43400.0
2011-10-12 14:20:00,20.8,20.81,20.78,20.79,74400.0,16.213,16.2208,16.1974,16.2052,74400.0
2011-10-12 14:25:00,20.79,20.81,20.78,20.79,73800.0,16.2052,16.2208,16.1974,16.2052,73800.0
2011-10-12 14:30:00,20.79,20.85,20.79,20.83,132100.0,16.2052,16.252,16.2052,16.2364,132100.0
2011-10-12 14:35:00,20.84,20.85,20.82,20.83,76800.0,16.2442,16.252,16.2286,16.2364,76800.0
2011-10-12 14:40:00,20.83,20.85,20.8,20.8,89000.0,16.2364,16.252,16.213,16.213,89000.0
2011-10-12 14:45:00,20.8,20.82,20.78,20.8,182200.0,16.213,16.2286,16.1974,16.213,182200.0
2011-10-12 14:50:00,20.8,20.8,20.76,20.78,148600.0,16.213,16.213,16.1818,16.1974,148600.0
2011-10-12 14:55:00,20.78,20.79,20.72,20.76,83600.0,16.1974,16.2052,16.1507,16.1818,83600.0
2011-10-12 15:00:00,20.75,20.77,20.74,20.77,49900.0,16.174,16.1896,16.1662,16.1896,49900.0
2011-10-12 15:05:00,20.77,20.8,20.74,20.76,128200.0,16.1896,16.213,16.1662,16.1818,128200.0
2011-10-12 15:10:00,20.76,20.8,20.75,20.78,260300.0,16.1818,16.213,16.174,16.1974,260300.0
2011-10-12 15:15:00,20.78,20.78,20.71,20.77,102100.0,16.1974,16.1974,16.1429,16.1896,102100.0
2011-10-12 15:20:00,20.77,20.79,20.73,20.76,86700.0,16.1896,16.2052,16.1585,16.1818,86700.0
2011-10-12 15:25:00,20.76,20.79,20.73,20.77,74000.0,16.1818,16.2052,16.1585,16.1896,74000.0
2011-10-12 15:30:00,20.78,20.8,20.76,20.79,113500.0,16.1974,16.213,16.1818,16.2052,113500.0
2011-10-12 15:35:00,20.79,20.8,20.74,20.76,165400.0,16.2052,16.213,16.1662,16.1818,165400.0
2011-10-12 15:40:00,20.76,20.79,20.74,20.77,161100.0,16.1818,16.2052,16.1662,16.1896,161100.0
2011-10-12 15:45:00,20.76,20.77,20.62,20.64,317800.0,16.1818,16.1896,16.0727,16.0883,317800.0
2011-10-12 15:50:00,20.64,20.69,20.61,20.63,340600.0,16.0883,16.1273,16.0649,16.0805,340600.0
2011-10-12 15:55:00,20.64,20.66,20.61,20.62,624200.0,16.0883,16.1039,16.0649,16.0727,624200.0
2011-10-13 09:30:00,20.37,20.78,20.34,20.45,273800.0,15.8778,16.1974,15.8545,15.9402,273800.0
2011-10-13 09:35:00,20.46,20.49,20.4,20.44,52500.0,15.948,15.9714,15.9012,15.9324,52500.0
2011-10-13 09:40:00,20.44,20.49,20.41,20.47,58500.0,15.9324,15.9714,15.909,15.9558,58500.0
2011-10-13 09:45:00,20.47,20.57,20.47,20.49,54300.0,15.9558,16.0337,15.9558,15.9714,54300.0
2011-10-13 09:50:00,20.48,20.52,20.48,20.49,69100.0,15.9636,15.9948,15.9636,15.9714,69100.0
2011-10-13 09:55:00,20.49,20.49,20.42,20.44,45600.0,15.9714,15.9714,15.9168,15.9324,45600.0
2011-10-13 10:00:00,20.44,20.49,20.38,20.38,63500.0,15.9324,15.9714,15.8856,15.8856,63500.0
2011-10-13 10:05:00,20.38,20.47,20.37,20.45,82900.0,15.8856,15.9558,15.8778,15.9402,82900.0
2011-10-13 10:10:00,20.44,20.49,20.43,20.44,64200.0,15.9324,15.9714,15.9246,15.9324,64200.0
2011-10-13 10:15:00,20.45,20.49,20.38,20.38,73200.0,15.9402,15.9714,15.8856,15.8856,73200.0
2011-10-13 10:20:00,20.37,20.42,20.32,20.41,67800.0,15.8778,15.9168,15.8389,15.909,67800.0
2011-10-13 10:25:00,20.41,20.46,20.4,20.44,48300.0,15.909,15.948,15.9012,15.9324,48300.0
2011-10-13 10:30:00,20.43,20.5,20.42,20.47,52400.0,15.9246,15.9792,15.9168,15.9558,52400.0
2011-10-13 10:35:00,20.47,20.48,20.41,20.42,75600.0,15.9558,15.9636,15.909,15.9168,75600.0
2011-10-13 10:40:00,20.42,20.42,20.33,20.33,43700.0,15.9168,15.9168,15.8467,15.8467,43700.0
2011-10-13 10:45:00,20.33,20.35,20.3,20.31,72700.0,15.8467,15.8623,15.8233,15.8311,72700.0
2011-10-13 10:50:00,20.31,20.36,20.3,20.31,49000.0,15.8311,15.87,15.8233,15.8311,49000.0
2011-10-13 10:55:00,20.32,20.33,20.24,20.26,99900.0,15.8389,15.8467,15.7765,15.7921,99900.0
2011-10-13 11:00:00,20.26,20.34,20.26,20.32,107400.0,15.7921,15.8545,15.7921,15.8389,107400.0
2011-10-13 11:05:00,20.31,20.33,20.3,20.33,30500.0,15.8311,15.8467,15.8233,15.8467,30500.0
2011-10-13 11:10:00,20.33,20.42,20.32,20.42,80500.0,15.8467,15.9168,15.8389,15.9168,80500.0
2011-10-13 11:15:00,20.41,20.42,20.35,20.35,113300.0,15.909,15.9168,15.8623,15.8623,113300.0
2011-10-13 11:20:00,20.35,20.42,20.34,20.42,108200.0,15.8623,15.9168,15.8545,15.9168,108200.0
2011-10-13 11:25:00,20.41,20.42,20.37,20.39,104900.0,15.909,15.9168,15.8778,15.8934,104900.0
2011-10-13 11:30:00,20.39,20.48,20.38,20.45,91600.0,15.8934,15.9636,15.8856,15.9402,91600.0
2011-10-13 11:35:00,20.46,20.48,20.45,20.48,79600.0,15.948,15.9636,15.9402,15.9636,79600.0
2011-10-13 11:40:00,20.48,20.51,20.45,20.48,68800.0,15.9636,15.987,15.9402,15.9636,68800.0
2011-10-13 11:45:00,20.48,20.54,20.48,20.5,95200.0,15.9636,16.0104,15.9636,15.9792,95200.0
2011-10-13 11:50:00,20.49,20.54,20.46,20.54,149700.0,15.9714,16.0104,15.948,16.0104,149700.0
2011-10-13 11:55:00,20.54,20.57,20.52,20.55,197900.0,16.0104,16.0337,15.9948,16.0181,197900.0
2011-10-13 12:00:00,20.55,20.59,20.55,20.55,92500.0,16.0181,16.0493,16.0181,16.0181,92500.0
2011-10-13 12:05:00,20.55,20.56,20.53,20.53,66700.0,16.0181,16.0259,16.0026,16.0026,66700.0
2011-10-13 12:10:00,20.53,20.54,20.47,20.49,46200.0,16.0026,16.0104,15.9558,15.9714,46200.0
2011-10-13 12:15:00,20.49,20.51,20.48,20.49,41200.0,15.9714,15.987,15.9636,15.9714,41200.0
2011-10-13 12:20:00,20.48,20.51,20.44,20.44,62400.0,15.9636,15.987,15.9324,15.9324,62400.0
2011-10-13 12:25:00,20.45,20.45,20.38,20.39,39600.0,15.9402,15.9402,15.8856,15.8934,39600.0
2011-10-13 12:30:00,20.39,20.41,20.38,20.38,41200.0,15.8934,15.909,15.8856,15.8856,41200.0
2011-10-13 12:35:00,20.39,20.43,20.38,20.42,44300.0,15.8934,15.9246,15.8856,15.9168,44300.0
2011-10-13 12:40:00,20.42,20.44,20.4,20.41,54600.0,15.9168,15.9324,15.9012,15.909,54600.0
2011-10-13 12:45:00,20.41,20.45,20.4,20.42,50200.0,15.909,15.9402,15.9012,15.9168,50200.0
2011-10-13 12:50:00,20.42,20.45,20.41,20.44,35800.0,15.9168,15.9402,15.909,15.9324,35800.0
2011-10-13 12:55:00,20.43,20.51,20.43,20.47,58300.0,15.9246,15.987,15.9246,15.9558,58300.0
2011-10-13 13:00:00,20.47,20.48,20.43,20.45,32700.0,15.9558,15.9636,15.9246,15.9402,32700.0
2011-10-13 13:05:00,20.46,20.54,20.43,20.5,77600.0,15.948,16.0104,15.9246,15.9792,77600.0
2011-10-13 13:10:00,20.51,20.54,20.49,20.49,185600.0,15.987,16.0104,15.9714,15.9714,185600.0
2011-10-13 13:15:00,20.5,20.51,20.49,20.5,49000.0,15.9792,15.987,15.9714,15.9792,49000.0
2011-10-13 13:20:00,20.49,20.52,20.49,20.51,22500.0,15.9714,15.9948,15.9714,15.987,22500.0
2011-10-13 13:25:00,20.51,20.57,20.5,20.54,71800.0,15.987,16.0337,15.9792,16.0104,71800.0
2011-10-13 13:30:00,20.54,20.54,20.49,20.51,36100.0,16.0104,16.0104,15.9714,15.987,36100.0
2011-10-13 13:35:00,20.51,20.53,20.49,20.52,57100.0,15.987,16.0026,15.9714,15.9948,57100.0
2011-10-13 13:40:00,20.51,20.56,20.47,20.55,55600.0,15.987,16.0259,15.9558,16.0181,55600.0
2011-10-13 13:45:00,20.55,20.57,20.52,20.54,50000.0,16.0181,16.0337,15.9948,16.0104,50000.0
2011-10-13 13:50:00,20.54,20.58,20.52,20.55,49900.0,16.0104,16.0415,15.9948,16.0181,49900.0
2011-10-13 13:55:00,20.54,20.55,20.52,20.54,72300.0,16.0104,16.0181,15.9948,16.0104,72300.0
2011-10-13 14:00:00,20.54,20.55,20.49,20.53,109600.0,16.0104,16.0181,15.9714,16.0026,109600.0
2011-10-13 14:05:00,20.54,20.55,20.5,20.52,76300.0,16.0104,16.0181,15.9792,15.9948,76300.0
2011-10-13 14:10:00,20.51,20.52,20.47,20.49,59400.0,15.987,15.9948,15.9558,15.9714,59400.0
2011-10-13 14:15:00,20.49,20.53,20.49,20.53,35800.0,15.9714,16.0026,15.9714,16.0026,35800.0
2011-10-13 14:20:00,20.53,20.54,20.49,20.5,54300.0,16.0026,16.0104,15.9714,15.9792,54300.0
2011-10-13 14:25:00,20.49,20.5,20.46,20.49,66700.0,15.9714,15.9792,15.948,15.9714,66700.0
2011-10-13 14:30:00,20.49,20.52,20.48,20.49,78200.0,15.9714,15.9948,15.9636,15.9714,78200.0
2011-10-13 14:35:00,20.49,20.5,20.45,20.46,67400.0,15.9714,15.9792,15.9402,15.948,67400.0
2011-10-13 14:40:00,20.46,20.5,20.44,20.5,47900.0,15.948,15.9792,15.9324,15.9792,47900.0
2011-10-13 14:45:00,20.5,20.57,20.48,20.56,70700.0,15.9792,16.0337,15.9636,16.0259,70700.0
2011-10-13 14:50:00,20.56,20.56,20.52,20.56,49300.0,16.0259,16.0259,15.9948,16.0259,49300.0
2011-10-13 14:55:00,20.55,20.56,20.52,20.53,67000.0,16.0181,16.0259,15.9948,16.0026,67000.0
2011-10-13 15:00:00,20.53,20.59,20.52,20.55,87100.0,16.0026,16.0493,15.9948,16.0181,87100.0
2011-10-13 15:05:00,20.55,20.59,20.55,20.55,51300.0,16.0181,16.0493,16.0181,16.0181,51300.0
2011-10-13 15:10:00,20.55,20.57,20.53,20.53,107000.0,16.0181,16.0337,16.0026,16.0026,107000.0
2011-10-13 15:15:00,20.53,20.55,20.52,20.55,53600.0,16.0026,16.0181,15.9948,16.0181,53600.0
2011-10-13 15:20:00,20.55,20.55,20.46,20.46,108600.0,16.0181,16.0181,15.948,15.948,108600.0
2011-10-13 15:25:00,20.46,20.46,20.4,20.4,140100.0,15.948,15.948,15.9012,15.9012,140100.0
2011-10-13 15:30:00,20.41,20.44,20.38,20.41,123500.0,15.909,15.9324,15.8856,15.909,123500.0
2011-10-13 15:35:00,20.41,20.44,20.38,20.39,107900.0,15.909,15.9324,15.8856,15.8934,107900.0
2011-10-13 15:40:00,20.39,20.43,20.38,20.41,152200.0,15.8934,15.9246,15.8856,15.909,152200.0
2011-10-13 15:45:00,20.41,20.45,20.37,20.39,247900.0,15.909,15.9402,15.8778,15.8934,247900.0
2011-10-13 15:50:00,20.4,20.46,20.39,20.46,237800.0,15.9012,15.948,15.8934,15.948,237800.0
2011-10-13 15:55:00,20.45,20.49,20.44,20.45,433300.0,15.9402,15.9714,15.9324,15.9402,433300.0
2011-10-14 09:30:00,20.73,20.75,20.62,20.67,129600.0,16.1585,16.174,16.0727,16.1117,129600.0
2011-10-14 09:35:00,20.66,20.71,20.54,20.71,364800.0,16.1039,16.1429,16.0104,16.1429,364800.0
2011-10-14 09:40:00,20.71,20.72,20.63,20.67,129900.0,16.1429,16.1507,16.0805,16.1117,129900.0
2011-10-14 09:45:00,20.67,20.76,20.65,20.72,135400.0,16.1117,16.1818,16.0961,16.1507,135400.0
2011-10-14 09:50:00,20.72,20.76,20.68,20.74,70000.0,16.1507,16.1818,16.1195,16.1662,70000.0
2011-10-14 09:55:00,20.74,20.79,20.71,20.73,114900.0,16.1662,16.2052,16.1429,16.1585,114900.0
2011-10-14 10:00:00,20.72,20.73,20.66,20.71,111100.0,16.1507,16.1585,16.1039,16.1429,111100.0
2011-10-14 10:05:00,20.71,20.76,20.7,20.73,128200.0,16.1429,16.1818,16.1351,16.1585,128200.0
2011-10-14 10:10:00,20.73,20.76,20.72,20.73,158000.0,16.1585,16.1818,16.1507,16.1585,158000.0
2011-10-14 10:15:00,20.73,20.74,20.67,20.68,81100.0,16.1585,16.1662,16.1117,16.1195,81100.0
2011-10-14 10:20:00,20.68,20.7,20.65,20.69,46800.0,16.1195,16.1351,16.0961,16.1273,46800.0
2011-10-14 10:25:00,20.7,20.7,20.66,20.67,81500.0,16.1351,16.1351,16.1039,16.1117,81500.0
2011-10-14 10:30:00,20.65,20.71,20.65,20.71,129200.0,16.0961,16.1429,16.0961,16.1429,129200.0
2011-10-14 10:35:00,20.71,20.76,20.71,20.73,162800.0,16.1429,16.1818,16.1429,16.1585,162800.0
2011-10-14 10:40:00,20.73,20.81,20.73,20.8,108200.0,16.1585,16.2208,16.1585,16.213,108200.0
2011-10-14 10:45:00,20.8,20.84,20.76,20.76,125400.0,16.213,16.2442,16.1818,16.1818,125400.0
2011-10-14 10:50:00,20.76,20.77,20.72,20.74,107500.0,16.1818,16.1896,16.1507,16.1662,107500.0
2011-10-14 10:55:00,20.74,20.75,20.68,20.74,92700.0,16.1662,16.174,16.1195,16.1662,92700.0
2011-10-14 11:00:00,20.74,20.77,20.7,20.75,136500.0,16.1662,16.1896,16.1351,16.174,136500.0
2011-10-14 11:05:00,20.75,20.75,20.68,20.71,125900.0,16.174,16.174,16.1195,16.1429,125900.0
2011-10-14 11:10:00,20.71,20.75,20.71,20.74,59000.0,16.1429,16.174,16.1429,16.1662,59000.0
2011-10-14 11:15:00,20.74,20.76,20.73,20.75,62500.0,16.1662,16.1818,16.1585,16.174,62500.0
2011-10-14 11:20:00,20.74,20.76,20.69,20.71,94300.0,16.1662,16.1818,16.1273,16.1429,94300.0
2011-10-14 11:25:00,20.7,20.71,20.67,20.7,100600.0,16.1351,16.1429,16.1117,16.1351,100600.0
2011-10-14 11:30:00,20.7,20.75,20.69,20.74,76200.0,16.1351,16.174,16.1273,16.1662,76200.0
2011-10-14 11:35:00,20.73,20.75,20.73,20.74,54300.0,16.1585,16.174,16.1585,16.1662,54300.0
2011-10-14 11:40:00,20.74,20.76,20.73,20.74,71200.0,16.1662,16.1818,16.1585,16.1662,71200.0
2011-10-14 11:45:00,20.74,20.75,20.73,20.73,18400.0,16.1662,16.174,16.1585,16.1585,18400.0
2011-10-14 11:50:00,20.74,20.74,20.71,20.72,33500.0,16.1662,16.1662,16.1429,16.1507,33500.0
2011-10-14 11:55:00,20.72,20.73,20.68,20.69,56400.0,16.1507,16.1585,16.1195,16.1273,56400.0
2011-10-14 12:00:00,20.68,20.69,20.66,20.68,30800.0,16.1195,16.1273,16.1039,16.1195,30800.0
2011-10-14 12:05:00,20.68,20.68,20.64,20.66,40200.0,16.1195,16.1195,16.0883,16.1039,40200.0
2011-10-14 12:10:00,20.66,20.67,20.62,20.63,45900.0,16.1039,16.1117,16.0727,16.0805,45900.0
2011-10-14 12:15:00,20.63,20.65,20.63,20.63,53000.0,16.0805,16.0961,16.0805,16.0805,53000.0
2011-10-14 12:20:00,20.64,20.68,20.64,20.68,74300.0,16.0883,16.1195,16.0883,16.1195,74300.0
2011-10-14 12:25:00,20.67,20.7,20.67,20.69,68300.0,16.1117,16.1351,16.1117,16.1273,68300.0
2011-10-14 12:30:00,20.7,20.75,20.69,20.74,96400.0,16.1351,16.174,16.1273,16.1662,96400.0
2011-10-14 12:35:00,20.75,20.75,20.69,20.69,39100.0,16.174,16.174,16.1273,16.1273,39100.0
2011-10-14 12:40:00,20.7,20.71,20.68,20.68,19500.0,16.1351,16.1429,16.1195,16.1195,19500.0
2011-10-14 12:45:00,20.68,20.71,20.67,20.68,62000.0,16.1195,16.1429,16.1117,16.1195,62000.0
2011-10-14 12:50:00,20.69,20.74,20.68,20.74,109900.0,16.1273,16.1662,16.1195,16.1662,109900.0
2011-10-14 12:55:00,20.73,20.76,20.73,20.75,77200.0,16.1585,16.1818,16.1585,16.174,77200.0
2011-10-14 13:00:00,20.75,20.75,20.73,20.75,58300.0,16.174,16.174,16.1585,16.174,58300.0
2011-10-14 13:05:00,20.75,20.76,20.74,20.75,28700.0,16.174,16.1818,16.1662,16.174,28700.0
2011-10-14 13:10:00,20.74,20.76,20.73,20.75,40600.0,16.1662,16.1818,16.1585,16.174,40600.0
2011-10-14 13:15:00,20.75,20.77,20.74,20.76,77100.0,16.174,16.1896,16.1662,16.1818,77100.0
2011-10-14 13:20:00,20.76,20.76,20.74,20.74,42100.0,16.1818,16.1818,16.1662,16.1662,42100.0
2011-10-14 13:25:00,20.74,20.76,20.73,20.74,48700.0,16.1662,16.1818,16.1585,16.1662,48700.0
2011-10-14 13:30:00,20.73,20.75,20.73,20.75,24400.0,16.1585,16.174,16.1585,16.174,24400.0
2011-10-14 13:35:00,20.75,20.75,20.72,20.73,47600.0,16.174,16.174,16.1507,16.1585,47600.0
2011-10-14 13:40:00,20.73,20.75,20.72,20.73,68700.0,16.1585,16.174,16.1507,16.1585,68700.0
2011-10-14 13:45:00,20.73,20.74,20.73,20.74,21800.0,16.1585,16.1662,16.1585,16.1662,21800.0
2011-10-14 13:50:00,20.73,20.74,20.73,20.73,35800.0,16.1585,16.1662,16.1585,16.1585,35800.0
2011-10-14 13:55:00,20.74,20.81,20.73,20.81,146900.0,16.1662,16.2208,16.1585,16.2208,146900.0
2011-10-14 14:00:00,20.81,20.83,20.79,20.81,65600.0,16.2208,16.2364,16.2052,16.2208,65600.0
2011-10-14 14:05:00,20.82,20.82,20.79,20.8,108500.0,16.2286,16.2286,16.2052,16.213,108500.0
2011-10-14 14:10:00,20.8,20.83,20.78,20.82,175700.0,16.213,16.2364,16.1974,16.2286,175700.0
2011-10-14 14:15:00,20.82,20.83,20.78,20.79,145400.0,16.2286,16.2364,16.1974,16.2052,145400.0
2011-10-14 14:20:00,20.79,20.83,20.78,20.82,64400.0,16.2052,16.2364,16.1974,16.2286,64400.0
2011-10-14 14:25:00,20.83,20.85,20.82,20.85,41200.0,16.2364,16.252,16.2286,16.252,41200.0
2011-10-14 14:30:00,20.85,20.85,20.75,20.75,134100.0,16.252,16.252,16.174,16.174,134100.0
2011-10-14 14:35:00,20.75,20.81,20.74,20.76,110600.0,16.174,16.2208,16.1662,16.1818,110600.0
2011-10-14 14:40:00,20.76,20.77,20.74,20.76,36300.0,16.1818,16.1896,16.1662,16.1818,36300.0
2011-10-14 14:45:00,20.76,20.76,20.73,20.74,26100.0,16.1818,16.1818,16.1585,16.1662,26100.0
2011-10-14 14:50:00,20.73,20.75,20.73,20.75,89400.0,16.1585,16.174,16.1585,16.174,89400.0
2011-10-14 14:55:00,20.74,20.78,20.74,20.78,110400.0,16.1662,16.1974,16.1662,16.1974,110400.0
2011-10-14 15:00:00,20.78,20.81,20.77,20.8,119200.0,16.1974,16.2208,16.1896,16.213,119200.0
2011-10-14 15:05:00,20.8,20.85,20.8,20.82,172900.0,16.213,16.252,16.213,16.2286,172900.0
2011-10-14 15:10:00,20.81,20.83,20.79,20.79,179400.0,16.2208,16.2364,16.2052,16.2052,179400.0
2011-10-14 15:15:00,20.79,20.8,20.77,20.78,78100.0,16.2052,16.213,16.1896,16.1974,78100.0
2011-10-14 15:20:00,20.79,20.82,20.78,20.82,113600.0,16.2052,16.2286,16.1974,16.2286,113600.0
2011-10-14 15:25:00,20.81,20.82,20.79,20.82,107300.0,16.2208,16.2286,16.2052,16.2286,107300.0
2011-10-14 15:30:00,20.82,20.92,20.82,20.91,278800.0,16.2286,16.3066,16.2286,16.2988,278800.0
2011-10-14 15:35:00,20.91,20.92,20.83,20.86,303400.0,16.2988,16.3066,16.2364,16.2598,303400.0
2011-10-14 15:40:00,20.85,20.89,20.82,20.83,210700.0,16.252,16.2832,16.2286,16.2364,210700.0
2011-10-14 15:45:00,20.83,20.85,20.77,20.8,253300.0,16.2364,16.252,16.1896,16.213,253300.0
2011-10-14 15:50:00,20.81,20.81,20.78,20.8,193000.0,16.2208,16.2208,16.1974,16.213,193000.0
2011-10-14 15:55:00,20.8,21.0,20.8,20.92,2420300.0,16.213,16.3689,16.213,16.3066,2420300.0
2011-10-17 09:30:00,20.57,21.0,20.57,20.98,464400.0,16.1412,16.4786,16.1412,16.4629,464400.0
2011-10-17 09:35:00,20.98,21.11,20.82,21.02,544600.0,16.4629,16.5649,16.3374,16.4943,544600.0
2011-10-17 09:40:00,21.02,21.14,21.01,21.12,255900.0,16.4943,16.5885,16.4865,16.5728,255900.0
2011-10-17 09:45:00,21.12,21.27,21.05,21.11,525500.0,16.5728,16.6905,16.5178,16.5649,525500.0
2011-10-17 09:50:00,21.11,21.16,21.07,21.1,337800.0,16.5649,16.6042,16.5335,16.5571,337800.0
2011-10-17 09:55:00,21.09,21.2,21.05,21.19,210800.0,16.5492,16.6356,16.5178,16.6277,210800.0
2011-10-17 10:00:00,21.18,21.23,21.18,21.22,199800.0,16.6199,16.6591,16.6199,16.6512,199800.0
2011-10-17 10:05:00,21.23,21.25,21.2,21.23,366000.0,16.6591,16.6748,16.6356,16.6591,366000.0
2011-10-17 10:10:00,21.23,21.37,21.22,21.36,340300.0,16.6591,16.7689,16.6512,16.7611,340300.0
2011-10-17 10:15:00,21.37,21.4,21.32,21.36,436600.0,16.7689,16.7925,16.7297,16.7611,436600.0
2011-10-17 10:20:00,21.37,21.38,21.2,21.2,272000.0,16.7689,16.7768,16.6356,16.6356,272000.0
2011-10-17 10:25:00,21.2,21.22,21.04,21.05,457600.0,16.6356,16.6512,16.51,16.5178,457600.0
2011-10-17 10:30:00,21.05,21.12,21.02,21.07,438900.0,16.5178,16.5728,16.4943,16.5335,438900.0
2011-10-17 10:35:00,21.07,21.2,21.06,21.18,255800.0,16.5335,16.6356,16.5257,16.6199,255800.0
2011-10-17 10:40:00,21.17,21.17,21.11,21.12,201000.0,16.612,16.612,16.5649,16.5728,201000.0
2011-10-17 10:45:00,21.12,21.13,21.07,21.07,135000.0,16.5728,16.5806,16.5335,16.5335,135000.0
2011-10-17 10:50:00,21.07,21.13,21.05,21.1,205300.0,16.5335,16.5806,16.5178,16.5571,205300.0
2011-10-17 10:55:00,21.09,21.1,21.0,21.05,350000.0,16.5492,16.5571,16.4786,16.5178,350000.0
2011-10-17 11:00:00,21.05,21.12,21.05,21.12,213400.0,16.5178,16.5728,16.5178,16.5728,213400.0
2011-10-17 11:05:00,21.12,21.16,21.12,21.13,199900.0,16.5728,16.6042,16.5728,16.5806,199900.0
2011-10-17 11:10:00,21.13,21.13,21.05,21.05,252100.0,16.5806,16.5806,16.5178,16.5178,252100.0
2011-10-17 11:15:00,21.06,21.08,21.01,21.01,222900.0,16.5257,16.5414,16.4865,16.4865,222900.0
2011-10-17 11:20:00,21.01,21.11,21.0,21.11,115200.0,16.4865,16.5649,16.4786,16.5649,115200.0
2011-10-17 11:25:00,21.11,21.17,21.11,21.16,80600.0,16.5649,16.612,16.5649,16.6042,80600.0
2011-10-17 11:30:00,21.16,21.16,21.1,21.12,146900.0,16.6042,16.6042,16.5571,16.5728,146900.0
2011-10-17 11:35:00,21.11,21.12,21.06,21.12,95700.0,16.5649,16.5728,16.5257,16.5728,95700.0
2011-10-17 11:40:00,21.12,21.13,21.09,21.1,54500.0,16.5728,16.5806,16.5492,16.5571,54500.0
2011-10-17 11:45:00,21.09,21.1,21.06,21.06,118600.0,16.5492,16.5571,16.5257,16.5257,118600.0
2011-10-17 11:50:00,21.07,21.1,21.06,21.07,69800.0,16.5335,16.5571,16.5257,16.5335,69800.0
2011-10-17 11:55:00,21.06,21.12,21.06,21.11,93400.0,16.5257,16.5728,16.5257,16.5649,93400.0
2011-10-17 12:00:00,21.11,21.11,21.08,21.09,37300.0,16.5649,16.5649,16.5414,16.5492,37300.0
2011-10-17 12:05:00,21.08,21.1,21.08,21.08,58600.0,16.5414,16.5571,16.5414,16.5414,58600.0
2011-10-17 12:10:00,21.09,21.11,21.07,21.11,107400.0,16.5492,16.5649,16.5335,16.5649,107400.0
2011-10-17 12:15:00,21.11,21.19,21.11,21.18,100300.0,16.5649,16.6277,16.5649,16.6199,100300.0
2011-10-17 12:20:00,21.18,21.18,21.16,21.18,58800.0,16.6199,16.6199,16.6042,16.6199,58800.0
2011-10-17 12:25:00,21.17,21.21,21.16,21.19,324500.0,16.612,16.6434,16.6042,16.6277,324500.0
2011-10-17 12:30:00,21.18,21.18,21.09,21.09,131300.0,16.6199,16.6199,16.5492,16.5492,131300.0
2011-10-17 12:35:00,21.09,21.09,21.03,21.05,82400.0,16.5492,16.5492,16.5022,16.5178,82400.0
2011-10-17 12:40:00,21.04,21.12,21.04,21.11,113200.0,16.51,16.5728,16.51,16.5649,113200.0
2011-10-17 12:45:00,21.1,21.11,21.02,21.02,95700.0,16.5571,16.5649,16.4943,16.4943,95700.0
2011-10-17 12:50:00,21.03,21.08,20.98,21.01,171400.0,16.5022,16.5414,16.4629,16.4865,171400.0
2011-10-17 12:55:00,21.01,21.02,21.0,21.01,89500.0,16.4865,16.4943,16.4786,16.4865,89500.0
2011-10-17 13:00:00,21.0,21.02,20.95,20.96,152200.0,16.4786,16.4943,16.4394,16.4472,152200.0
2011-10-17 13:05:00,20.95,20.98,20.92,20.95,101400.0,16.4394,16.4629,16.4158,16.4394,101400.0
2011-10-17 13:10:00,20.95,21.04,20.95,21.0,273100.0,16.4394,16.51,16.4394,16.4786,273100.0
2011-10-17 13:15:00,20.99,21.0,20.96,21.0,143200.0,16.4708,16.4786,16.4472,16.4786,143200.0
2011-10-17 13:20:00,21.0,21.04,21.0,21.01,75800.0,16.4786,16.51,16.4786,16.4865,75800.0
2011-10-17 13:25:00,21.01,21.02,20.97,20.97,39200.0,16.4865,16.4943,16.4551,16.4551,39200.0
2011-10-17 13:30:00,20.97,21.01,20.95,20.99,79800.0,16.4551,16.4865,16.4394,16.4708,79800.0
2011-10-17 13:35:00,20.99,20.99,20.92,20.94,176700.0,16.4708,16.4708,16.4158,16.4315,176700.0
2011-10-17 13:40:00,20.95,21.0,20.93,20.96,117100.0,16.4394,16.4786,16.4237,16.4472,117100.0
2011-10-17 13:45:00,20.96,20.99,20.94,20.95,82400.0,16.4472,16.4708,16.4315,16.4394,82400.0
2011-10-17 13:50:00,20.95,21.0,20.94,20.96,61000.0,16.4394,16.4786,16.4315,16.4472,61000.0
2011-10-17 13:55:00,20.95,20.99,20.95,20.99,161000.0,16.4394,16.4708,16.4394,16.4708,161000.0
2011-10-17 14:00:00,20.98,21.01,20.96,20.98,97900.0,16.4629,16.4865,16.4472,16.4629,97900.0
2011-10-17 14:05:00,20.98,20.99,20.93,20.95,107100.0,16.4629,16.4708,16.4237,16.4394,107100.0
2011-10-17 14:10:00,20.94,20.98,20.94,20.98,58000.0,16.4315,16.4629,16.4315,16.4629,58000.0
2011-10-17 14:15:00,20.98,20.98,20.94,20.95,92900.0,16.4629,16.4629,16.4315,16.4394,92900.0
2011-10-17 14:20:00,20.95,20.96,20.86,20.86,270400.0,16.4394,16.4472,16.3688,16.3688,270400.0
2011-10-17 14:25:00,20.86,20.9,20.84,20.88,86500.0,16.3688,16.4001,16.3531,16.3844,86500.0
2011-10-17 14:30:00,20.88,20.89,20.82,20.82,171700.0,16.3844,16.3923,16.3374,16.3374,171700.0
2011-10-17 14:35:00,20.81,20.83,20.8,20.82,113900.0,16.3295,16.3452,16.3217,16.3374,113900.0
2011-10-17 14:40:00,20.83,20.85,20.81,20.83,139100.0,16.3452,16.3609,16.3295,16.3452,139100.0
2011-10-17 14:45:00,20.84,20.85,20.81,20.81,78900.0,16.3531,16.3609,16.3295,16.3295,78900.0
2011-10-17 14:50:00,20.82,20.83,20.78,20.83,113800.0,16.3374,16.3452,16.306,16.3452,113800.0
2011-10-17 14:55:00,20.83,20.89,20.82,20.89,116700.0,16.3452,16.3923,16.3374,16.3923,116700.0
2011-10-17 15:00:00,20.88,20.91,20.87,20.91,76900.0,16.3844,16.408,16.3766,16.408,76900.0
2011-10-17 15:05:00,20.91,20.91,20.84,20.84,74400.0,16.408,16.408,16.3531,16.3531,74400.0
2011-10-17 15:10:00,20.85,20.91,20.83,20.89,162000.0,16.3609,16.408,16.3452,16.3923,162000.0
2011-10-17 15:15:00,20.89,20.91,20.87,20.87,158300.0,16.3923,16.408,16.3766,16.3766,158300.0
2011-10-17 15:20:00,20.88,20.88,20.83,20.84,80000.0,16.3844,16.3844,16.3452,16.3531,80000.0
2011-10-17 15:25:00,20.84,20.85,20.78,20.84,174100.0,16.3531,16.3609,16.306,16.3531,174100.0
2011-10-17 15:30:00,20.83,20.87,20.79,20.81,213000.0,16.3452,16.3766,16.3138,16.3295,213000.0
2011-10-17 15:35:00,20.82,20.84,20.78,20.78,222800.0,16.3374,16.3531,16.306,16.306,222800.0
2011-10-17 15:40:00,20.8,20.92,20.77,20.91,471900.0,16.3217,16.4158,16.2981,16.408,471900.0
2011-10-17 15:45:00,20.91,20.94,20.85,20.93,735000.0,16.408,16.4315,16.3609,16.4237,735000.0
2011-10-17 15:50:00,20.93,20.94,20.89,20.94,906800.0,16.4237,16.4315,16.3923,16.4315,906800.0
2011-10-17 15:55:00,20.94,20.94,20.85,20.87,880500.0,16.4315,16.4315,16.3609,16.3766,880500.0
2011-10-18 09:30:00,20.98,20.98,20.92,20.96,209100.0,16.4629,16.4629,16.4158,16.4472,209100.0
2011-10-18 09:35:00,20.96,21.07,20.92,21.05,138200.0,16.4472,16.5335,16.4158,16.5178,138200.0
2011-10-18 09:40:00,21.05,21.07,20.92,20.93,78400.0,16.5178,16.5335,16.4158,16.4237,78400.0
2011-10-18 09:45:00,20.94,20.95,20.82,20.84,101000.0,16.4315,16.4394,16.3374,16.3531,101000.0
2011-10-18 09:50:00,20.84,20.86,20.8,20.83,97600.0,16.3531,16.3688,16.3217,16.3452,97600.0
2011-10-18 09:55:00,20.84,20.86,20.79,20.85,155300.0,16.3531,16.3688,16.3138,16.3609,155300.0
2011-10-18 10:00:00,20.86,20.87,20.82,20.83,164900.0,16.3688,16.3766,16.3374,16.3452,164900.0
2011-10-18 10:05:00,20.83,20.92,20.81,20.9,307100.0,16.3452,16.4158,16.3295,16.4001,307100.0
2011-10-18 10:10:00,20.9,20.96,20.9,20.93,138500.0,16.4001,16.4472,16.4001,16.4237,138500.0
2011-10-18 10:15:00,20.93,20.96,20.85,20.86,65200.0,16.4237,16.4472,16.3609,16.3688,65200.0
2011-10-18 10:20:00,20.85,21.01,20.85,21.0,257500.0,16.3609,16.4865,16.3609,16.4786,257500.0
2011-10-18 10:25:00,21.0,21.11,20.98,21.11,138400.0,16.4786,16.5649,16.4629,16.5649,138400.0
2011-10-18 10:30:00,21.11,21.16,21.08,21.16,151000.0,16.5649,16.6042,16.5414,16.6042,151000.0
2011-10-18 10:35:00,21.15,21.18,21.1,21.1,113500.0,16.5963,16.6199,16.5571,16.5571,113500.0
2011-10-18 10:40:00,21.11,21.22,21.11,21.18,278700.0,16.5649,16.6512,16.5649,16.6199,278700.0
2011-10-18 10:45:00,21.18,21.21,21.14,21.18,118100.0,16.6199,16.6434,16.5885,16.6199,118100.0
2011-10-18 10:50:00,21.18,21.26,21.17,21.24,184700.0,16.6199,16.6826,16.612,16.6669,184700.0
2011-10-18 10:55:00,21.24,21.24,21.19,21.21,77100.0,16.6669,16.6669,16.6277,16.6434,77100.0
2011-10-18 11:00:00,21.21,21.21,21.16,21.18,85000.0,16.6434,16.6434,16.6042,16.6199,85000.0
2011-10-18 11:05:00,21.17,21.21,21.15,21.2,114400.0,16.612,16.6434,16.5963,16.6356,114400.0
2011-10-18 11:10:00,21.2,21.24,21.18,21.21,217300.0,16.6356,16.6669,16.6199,16.6434,217300.0
2011-10-18 11:15:00,21.2,21.22,21.18,21.22,66500.0,16.6356,16.6512,16.6199,16.6512,66500.0
2011-10-18 11:20:00,21.22,21.25,21.2,21.21,71900.0,16.6512,16.6748,16.6356,16.6434,71900.0
2011-10-18 11:25:00,21.21,21.21,21.11,21.12,143400.0,16.6434,16.6434,16.5649,16.5728,143400.0
2011-10-18 11:30:00,21.12,21.16,21.12,21.15,84500.0,16.5728,16.6042,16.5728,16.5963,84500.0
2011-10-18 11:35:00,21.14,21.28,21.14,21.27,139600.0,16.5885,16.6983,16.5885,16.6905,139600.0
2011-10-18 11:40:00,21.27,21.31,21.25,21.3,107300.0,16.6905,16.7219,16.6748,16.714,107300.0
2011-10-18 11:45:00,21.3,21.3,21.25,21.29,81400.0,16.714,16.714,16.6748,16.7062,81400.0
2011-10-18 11:50:00,21.29,21.35,21.28,21.34,239300.0,16.7062,16.7533,16.6983,16.7454,239300.0
2011-10-18 11:55:00,21.34,21.37,21.3,21.3,110200.0,16.7454,16.7689,16.714,16.714,110200.0
2011-10-18 12:00:00,21.3,21.33,21.29,21.31,73500.0,16.714,16.7376,16.7062,16.7219,73500.0
2011-10-18 12:05:00,21.31,21.34,21.29,21.32,55300.0,16.7219,16.7454,16.7062,16.7297,55300.0
2011-10-18 12:10:00,21.32,21.33,21.26,21.26,77500.0,16.7297,16.7376,16.6826,16.6826,77500.0
2011-10-18 12:15:00,21.26,21.27,21.22,21.22,66400.0,16.6826,16.6905,16.6512,16.6512,66400.0
2011-10-18 12:20:00,21.22,21.24,21.2,21.23,86000.0,16.6512,16.6669,16.6356,16.6591,86000.0
2011-10-18 12:25:00,21.23,21.26,21.22,21.23,93100.0,16.6591,16.6826,16.6512,16.6591,93100.0
2011-10-18 12:30:00,21.23,21.25,21.21,21.23,58700.0,16.6591,16.6748,16.6434,16.6591,58700.0
2011-10-18 12:35:00,21.23,21.3,21.23,21.3,62200.0,16.6591,16.714,16.6591,16.714,62200.0
2011-10-18 12:40:00,21.31,21.37,21.31,21.37,74200.0,16.7219,16.7689,16.7219,16.7689,74200.0
2011-10-18 12:45:00,21.36,21.39,21.35,21.35,76800.0,16.7611,16.7846,16.7533,16.7533,76800.0
2011-10-18 12:50:00,21.36,21.36,21.3,21.31,48200.0,16.7611,16.7611,16.714,16.7219,48200.0
2011-10-18 12:55:00,21.32,21.37,21.3,21.35,78200.0,16.7297,16.7689,16.714,16.7533,78200.0
2011-10-18 13:00:00,21.35,21.36,21.33,21.36,35900.0,16.7533,16.7611,16.7376,16.7611,35900.0
2011-10-18 13:05:00,21.36,21.4,21.35,21.4,62700.0,16.7611,16.7925,16.7533,16.7925,62700.0
2011-10-18 13:10:00,21.4,21.4,21.34,21.35,53000.0,16.7925,16.7925,16.7454,16.7533,53000.0
2011-10-18 13:15:00,21.34,21.35,21.32,21.34,39000.0,16.7454,16.7533,16.7297,16.7454,39000.0
2011-10-18 13:20:00,21.34,21.34,21.32,21.32,48500.0,16.7454,16.7454,16.7297,16.7297,48500.0
2011-10-18 13:25:00,21.33,21.33,21.3,21.32,136600.0,16.7376,16.7376,16.714,16.7297,136600.0
2011-10-18 13:30:00,21.33,21.33,21.27,21.27,109800.0,16.7376,16.7376,16.6905,16.6905,109800.0
2011-10-18 13:35:00,21.27,21.31,21.27,21.31,54300.0,16.6905,16.7219,16.6905,16.7219,54300.0
2011-10-18 13:40:00,21.31,21.34,21.3,21.32,177200.0,16.7219,16.7454,16.714,16.7297,177200.0
2011-10-18 13:45:00,21.32,21.32,21.28,21.3,128300.0,16.7297,16.7297,16.6983,16.714,128300.0
2011-10-18 13:50:00,21.3,21.36,21.3,21.33,60000.0,16.714,16.7611,16.714,16.7376,60000.0
2011-10-18 13:55:00,21.33,21.36,21.33,21.35,94000.0,16.7376,16.7611,16.7376,16.7533,94000.0
2011-10-18 14:00:00,21.35,21.36,21.31,21.33,74500.0,16.7533,16.7611,16.7219,16.7376,74500.0
2011-10-18 14:05:00,21.34,21.36,21.32,21.33,94600.0,16.7454,16.7611,16.7297,16.7376,94600.0
2011-10-18 14:10:00,21.34,21.41,21.34,21.41,155300.0,16.7454,16.8003,16.7454,16.8003,155300.0
2011-10-18 14:15:00,21.4,21.41,21.37,21.39,59500.0,16.7925,16.8003,16.7689,16.7846,59500.0
2011-10-18 14:20:00,21.4,21.41,21.37,21.41,68200.0,16.7925,16.8003,16.7689,16.8003,68200.0
2011-10-18 14:25:00,21.41,21.43,21.39,21.39,79200.0,16.8003,16.816,16.7846,16.7846,79200.0
2011-10-18 14:30:00,21.39,21.44,21.39,21.42,85500.0,16.7846,16.8239,16.7846,16.8082,85500.0
2011-10-18 14:35:00,21.42,21.42,21.35,21.35,101900.0,16.8082,16.8082,16.7533,16.7533,101900.0
2011-10-18 14:40:00,21.35,21.37,21.32,21.35,76700.0,16.7533,16.7689,16.7297,16.7533,76700.0
2011-10-18 14:45:00,21.36,21.4,21.35,21.4,61100.0,16.7611,16.7925,16.7533,16.7925,61100.0
2011-10-18 14:50:00,21.4,21.45,21.39,21.42,120100.0,16.7925,16.8317,16.7846,16.8082,120100.0
2011-10-18 14:55:00,21.42,21.44,21.39,21.43,117400.0,16.8082,16.8239,16.7846,16.816,117400.0
2011-10-18 15:00:00,21.43,21.57,21.43,21.54,243200.0,16.816,16.9259,16.816,16.9023,243200.0
2011-10-18 15:05:00,21.55,21.61,21.54,21.57,246600.0,16.9102,16.9573,16.9023,16.9259,246600.0
2011-10-18 15:10:00,21.57,21.71,21.57,21.63,397000.0,16.9259,17.0357,16.9259,16.973,397000.0
2011-10-18 15:15:00,21.63,21.68,21.53,21.54,347600.0,16.973,17.0122,16.8945,16.9023,347600.0
2011-10-18 15:20:00,21.54,21.61,21.52,21.53,264100.0,16.9023,16.9573,16.8867,16.8945,264100.0
2011-10-18 15:25:00,21.52,21.55,21.45,21.45,247700.0,16.8867,16.9102,16.8317,16.8317,247700.0
2011-10-18 15:30:00,21.46,21.48,21.4,21.41,284700.0,16.8396,16.8553,16.7925,16.8003,284700.0
2011-10-18 15:35:00,21.41,21.53,21.39,21.42,566100.0,16.8003,16.8945,16.7846,16.8082,566100.0
2011-10-18 15:40:00,21.41,21.48,21.39,21.48,415300.0,16.8003,16.8553,16.7846,16.8553,415300.0
2011-10-18 15:45:00,21.48,21.53,21.44,21.52,315900.0,16.8553,16.8945,16.8239,16.8867,315900.0
2011-10-18 15:50:00,21.52,21.62,21.51,21.59,280500.0,16.8867,16.9651,16.8788,16.9416,280500.0
2011-10-18 15:55:00,21.58,21.59,21.43,21.48,1299000.0,16.9337,16.9416,16.816,16.8553,1299000.0
2011-10-19 09:30:00,21.48,21.54,21.42,21.53,158500.0,16.8553,16.9023,16.8082,16.8945,158500.0
2011-10-19 09:35:00,21.53,21.63,21.52,21.61,106900.0,16.8945,16.973,16.8867,16.9573,106900.0
2011-10-19 09:40:00,21.61,21.66,21.59,21.6,109300.0,16.9573,16.9965,16.9416,16.9494,109300.0
2011-10-19 09:45:00,21.59,21.59,21.45,21.45,164400.0,16.9416,16.9416,16.8317,16.8317,164400.0
2011-10-19 09:50:00,21.45,21.49,21.34,21.36,166100.0,16.8317,16.8631,16.7454,16.7611,166100.0
2011-10-19 09:55:00,21.36,21.47,21.33,21.47,99900.0,16.7611,16.8474,16.7376,16.8474,99900.0
2011-10-19 10:00:00,21.46,21.49,21.36,21.38,186300.0,16.8396,16.8631,16.7611,16.7768,186300.0
2011-10-19 10:05:00,21.38,21.47,21.34,21.46,176300.0,16.7768,16.8474,16.7454,16.8396,176300.0
2011-10-19 10:10:00,21.46,21.5,21.44,21.47,124600.0,16.8396,16.871,16.8239,16.8474,124600.0
2011-10-19 10:15:00,21.47,21.5,21.43,21.49,101500.0,16.8474,16.871,16.816,16.8631,101500.0
2011-10-19 10:20:00,21.48,21.52,21.47,21.51,158000.0,16.8553,16.8867,16.8474,16.8788,158000.0
2011-10-19 10:25:00,21.51,21.55,21.49,21.53,103800.0,16.8788,16.9102,16.8631,16.8945,103800.0
2011-10-19 10:30:00,21.54,21.54,21.48,21.5,76300.0,16.9023,16.9023,16.8553,16.871,76300.0
2011-10-19 10:35:00,21.49,21.52,21.44,21.47,191100.0,16.8631,16.8867,16.8239,16.8474,191100.0
2011-10-19 10:40:00,21.47,21.52,21.46,21.46,69100.0,16.8474,16.8867,16.8396,16.8396,69100.0
2011-10-19 10:45:00,21.46,21.49,21.44,21.46,79100.0,16.8396,16.8631,16.8239,16.8396,79100.0
2011-10-19 10:50:00,21.46,21.53,21.46,21.52,62100.0,16.8396,16.8945,16.8396,16.8867,62100.0
2011-10-19 10:55:00,21.52,21.53,21.48,21.48,113400.0,16.8867,16.8945,16.8553,16.8553,113400.0
2011-10-19 11:00:00,21.48,21.51,21.43,21.44,239700.0,16.8553,16.8788,16.816,16.8239,239700.0
2011-10-19 11:05:00,21.43,21.46,21.42,21.45,194800.0,16.816,16.8396,16.8082,16.8317,194800.0
2011-10-19 11:10:00,21.45,21.46,21.28,21.33,474300.0,16.8317,16.8396,16.6983,16.7376,474300.0
2011-10-19 11:15:00,21.33,21.35,21.28,21.28,396200.0,16.7376,16.7533,16.6983,16.6983,396200.0
2011-10-19 11:20:00,21.28,21.34,21.24,21.33,227500.0,16.6983,16.7454,16.6669,16.7376,227500.0
2011-10-19 11:25:00,21.34,21.37,21.32,21.34,145200.0,16.7454,16.7689,16.7297,16.7454,145200.0
2011-10-19 11:30:00,21.35,21.41,21.34,21.36,144200.0,16.7533,16.8003,16.7454,16.7611,144200.0
2011-10-19 11:35:00,21.36,21.39,21.36,21.39,36400.0,16.7611,16.7846,16.7611,16.7846,36400.0
2011-10-19 11:40:00,21.38,21.39,21.33,21.34,133500.0,16.7768,16.7846,16.7376,16.7454,133500.0
2011-10-19 11:45:00,21.35,21.35,21.31,21.32,110500.0,16.7533,16.7533,16.7219,16.7297,110500.0
2011-10-19 11:50:00,21.32,21.35,21.31,21.32,79600.0,16.7297,16.7533,16.7219,16.7297,79600.0
2011-10-19 11:55:00,21.32,21.32,21.28,21.3,149200.0,16.7297,16.7297,16.6983,16.714,149200.0
2011-10-19 12:00:00,21.31,21.31,21.29,21.29,77900.0,16.7219,16.7219,16.7062,16.7062,77900.0
2011-10-19 12:05:00,21.3,21.3,21.27,21.27,73900.0,16.714,16.714,16.6905,16.6905,73900.0
2011-10-19 12:10:00,21.28,21.28,21.24,21.27,57100.0,16.6983,16.6983,16.6669,16.6905,57100.0
2011-10-19 12:15:00,21.27,21.31,21.26,21.29,58200.0,16.6905,16.7219,16.6826,16.7062,58200.0
2011-10-19 12:20:00,21.29,21.34,21.29,21.34,88700.0,16.7062,16.7454,16.7062,16.7454,88700.0
2011-10-19 12:25:00,21.34,21.36,21.33,21.34,65500.0,16.7454,16.7611,16.7376,16.7454,65500.0
2011-10-19 12:30:00,21.35,21.35,21.32,21.33,44900.0,16.7533,16.7533,16.7297,16.7376,44900.0
2011-10-19 12:35:00,21.33,21.36,21.32,21.34,164600.0,16.7376,16.7611,16.7297,16.7454,164600.0
2011-10-19 12:40:00,21.34,21.35,21.3,21.33,51500.0,16.7454,16.7533,16.714,16.7376,51500.0
2011-10-19 12:45:00,21.33,21.35,21.3,21.35,54800.0,16.7376,16.7533,16.714,16.7533,54800.0
2011-10-19 12:50:00,21.35,21.38,21.34,21.36,70400.0,16.7533,16.7768,16.7454,16.7611,70400.0
2011-10-19 12:55:00,21.37,21.37,21.34,21.34,21900.0,16.7689,16.7689,16.7454,16.7454,21900.0
2011-10-19 13:00:00,21.34,21.4,21.33,21.4,212600.0,16.7454,16.7925,16.7376,16.7925,212600.0
2011-10-19 13:05:00,21.41,21.44,21.37,21.44,345100.0,16.8003,16.8239,16.7689,16.8239,345100.0
2011-10-19 13:10:00,21.44,21.45,21.43,21.43,30200.0,16.8239,16.8317,16.816,16.816,30200.0
2011-10-19 13:15:00,21.43,21.44,21.38,21.38,76900.0,16.816,16.8239,16.7768,16.7768,76900.0
2011-10-19 13:20:00,21.38,21.39,21.35,21.35,143200.0,16.7768,16.7846,16.7533,16.7533,143200.0
2011-10-19 13:25:00,21.36,21.37,21.3,21.3,91300.0,16.7611,16.7689,16.714,16.714,91300.0
2011-10-19 13:30:00,21.3,21.31,21.26,21.28,80300.0,16.714,16.7219,16.6826,16.6983,80300.0
2011-10-19 13:35:00,21.27,21.28,21.24,21.25,48300.0,16.6905,16.6983,16.6669,16.6748,48300.0
2011-10-19 13:40:00,21.25,21.27,21.24,21.25,68400.0,16.6748,16.6905,16.6669,16.6748,68400.0
2011-10-19 13:45:00,21.24,21.25,21.22,21.23,43800.0,16.6669,16.6748,16.6512,16.6591,43800.0
2011-10-19 13:50:00,21.23,21.24,21.22,21.23,34200.0,16.6591,16.6669,16.6512,16.6591,34200.0
2011-10-19 13:55:00,21.23,21.26,21.21,21.26,88100.0,16.6591,16.6826,16.6434,16.6826,88100.0
2011-10-19 14:00:00,21.26,21.36,21.26,21.33,398300.0,16.6826,16.7611,16.6826,16.7376,398300.0
2011-10-19 14:05:00,21.33,21.33,21.18,21.22,168500.0,16.7376,16.7376,16.6199,16.6512,168500.0
2011-10-19 14:10:00,21.22,21.24,21.14,21.15,145300.0,16.6512,16.6669,16.5885,16.5963,145300.0
2011-10-19 14:15:00,21.14,21.21,21.14,21.16,83900.0,16.5885,16.6434,16.5885,16.6042,83900.0
2011-10-19 14:20:00,21.16,21.17,21.1,21.11,146000.0,16.6042,16.612,16.5571,16.5649,146000.0
2011-10-19 14:25:00,21.11,21.11,21.06,21.07,121600.0,16.5649,16.5649,16.5257,16.5335,121600.0
2011-10-19 14:30:00,21.07,21.09,21.03,21.07,243100.0,16.5335,16.5492,16.5022,16.5335,243100.0
2011-10-19 14:35:00,21.07,21.13,21.07,21.13,124900.0,16.5335,16.5806,16.5335,16.5806,124900.0
2011-10-19 14:40:00,21.13,21.18,21.12,21.18,260900.0,16.5806,16.6199,16.5728,16.6199,260900.0
2011-10-19 14:45:00,21.18,21.2,21.16,21.17,138000.0,16.6199,16.6356,16.6042,16.612,138000.0
2011-10-19 14:50:00,21.17,21.17,21.12,21.12,135100.0,16.612,16.612,16.5728,16.5728,135100.0
2011-10-19 14:55:00,21.12,21.12,21.07,21.08,99400.0,16.5728,16.5728,16.5335,16.5414,99400.0
2011-10-19 15:00:00,21.08,21.1,21.05,21.06,128500.0,16.5414,16.5571,16.5178,16.5257,128500.0
2011-10-19 15:05:00,21.06,21.09,21.03,21.07,134900.0,16.5257,16.5492,16.5022,16.5335,134900.0
2011-10-19 15:10:00,21.06,21.08,21.03,21.05,183700.0,16.5257,16.5414,16.5022,16.5178,183700.0
2011-10-19 15:15:00,21.05,21.08,21.04,21.06,195700.0,16.5178,16.5414,16.51,16.5257,195700.0
2011-10-19 15:20:00,21.05,21.09,21.04,21.09,125100.0,16.5178,16.5492,16.51,16.5492,125100.0
2011-10-19 15:25:00,21.09,21.1,21.02,21.02,143800.0,16.5492,16.5571,16.4943,16.4943,143800.0
2011-10-19 15:30:00,21.03,21.11,21.02,21.1,176700.0,16.5022,16.5649,16.4943,16.5571,176700.0
2011-10-19 15:35:00,21.1,21.11,21.04,21.05,147600.0,16.5571,16.5649,16.51,16.5178,147600.0
2011-10-19 15:40:00,21.05,21.08,20.99,21.05,197000.0,16.5178,16.5414,16.4708,16.5178,197000.0
2011-10-19 15:45:00,21.04,21.12,21.01,21.1,251800.0,16.51,16.5728,16.4865,16.5571,251800.0
2011-10-19 15:50:00,21.1,21.1,21.03,21.06,365900.0,16.5571,16.5571,16.5022,16.5257,365900.0
2011-10-19 15:55:00,21.06,21.08,21.02,21.05,605200.0,16.5257,16.5414,16.4943,16.5178,605200.0
2011-10-20 09:30:00,21.05,21.29,21.05,21.26,143400.0,16.5178,16.7062,16.5178,16.6826,143400.0
2011-10-20 09:35:00,21.26,21.29,21.19,21.27,140300.0,16.6826,16.7062,16.6277,16.6905,140300.0
2011-10-20 09:40:00,21.26,21.31,21.21,21.26,134400.0,16.6826,16.7219,16.6434,16.6826,134400.0
2011-10-20 09:45:00,21.26,21.32,21.24,21.25,124100.0,16.6826,16.7297,16.6669,16.6748,124100.0
2011-10-20 09:50:00,21.25,21.26,21.1,21.11,90700.0,16.6748,16.6826,16.5571,16.5649,90700.0
2011-10-20 09:55:00,21.11,21.16,21.1,21.14,48100.0,16.5649,16.6042,16.5571,16.5885,48100.0
2011-10-20 10:00:00,21.14,21.3,21.13,21.19,235600.0,16.5885,16.714,16.5806,16.6277,235600.0
2011-10-20 10:05:00,21.19,21.2,21.12,21.17,79300.0,16.6277,16.6356,16.5728,16.612,79300.0
2011-10-20 10:10:00,21.17,21.25,21.15,21.23,98000.0,16.612,16.6748,16.5963,16.6591,98000.0
2011-10-20 10:15:00,21.23,21.29,21.22,21.28,218600.0,16.6591,16.7062,16.6512,16.6983,218600.0
2011-10-20 10:20:00,21.29,21.31,21.28,21.29,330300.0,16.7062,16.7219,16.6983,16.7062,330300.0
2011-10-20 10:25:00,21.29,21.3,21.21,21.28,131800.0,16.7062,16.714,16.6434,16.6983,131800.0
2011-10-20 10:30:00,21.28,21.33,21.27,21.28,114600.0,16.6983,16.7376,16.6905,16.6983,114600.0
2011-10-20 10:35:00,21.28,21.32,21.25,21.32,162600.0,16.6983,16.7297,16.6748,16.7297,162600.0
2011-10-20 10:40:00,21.33,21.35,21.27,21.31,115400.0,16.7376,16.7533,16.6905,16.7219,115400.0
2011-10-20 10:45:00,21.31,21.33,21.28,21.29,106100.0,16.7219,16.7376,16.6983,16.7062,106100.0
2011-10-20 10:50:00,21.28,21.3,21.26,21.27,71500.0,16.6983,16.714,16.6826,16.6905,71500.0
2011-10-20 10:55:00,21.27,21.27,21.21,21.22,177100.0,16.6905,16.6905,16.6434,16.6512,177100.0
2011-10-20 11:00:00,21.21,21.22,21.13,21.14,219800.0,16.6434,16.6512,16.5806,16.5885,219800.0
2011-10-20 11:05:00,21.14,21.18,21.12,21.12,183400.0,16.5885,16.6199,16.5728,16.5728,183400.0
2011-10-20 11:10:00,21.12,21.13,21.11,21.12,104600.0,16.5728,16.5806,16.5649,16.5728,104600.0
2011-10-20 11:15:00,21.11,21.11,21.07,21.1,160200.0,16.5649,16.5649,16.5335,16.5571,160200.0
2011-10-20 11:20:00,21.1,21.11,21.05,21.06,187900.0,16.5571,16.5649,16.5178,16.5257,187900.0
2011-10-20 11:25:00,21.06,21.11,21.04,21.11,102200.0,16.5257,16.5649,16.51,16.5649,102200.0
2011-10-20 11:30:00,21.11,21.13,21.05,21.13,161700.0,16.5649,16.5806,16.5178,16.5806,161700.0
2011-10-20 11:35:00,21.13,21.19,21.13,21.15,229800.0,16.5806,16.6277,16.5806,16.5963,229800.0
2011-10-20 11:40:00,21.15,21.19,21.13,21.17,179300.0,16.5963,16.6277,16.5806,16.612,179300.0
2011-10-20 11:45:00,21.17,21.2,21.16,21.18,185100.0,16.612,16.6356,16.6042,16.6199,185100.0
2011-10-20 11:50:00,21.18,21.19,21.16,21.17,158100.0,16.6199,16.6277,16.6042,16.612,158100.0
2011-10-20 11:55:00,21.18,21.18,21.11,21.14,162800.0,16.6199,16.6199,16.5649,16.5885,162800.0
2011-10-20 12:00:00,21.14,21.17,21.13,21.17,134000.0,16.5885,16.612,16.5806,16.612,134000.0
2011-10-20 12:05:00,21.17,21.18,21.11,21.12,163300.0,16.612,16.6199,16.5649,16.5728,163300.0
2011-10-20 12:10:00,21.12,21.12,21.08,21.11,80000.0,16.5728,16.5728,16.5414,16.5649,80000.0
2011-10-20 12:15:00,21.12,21.13,21.09,21.1,101100.0,16.5728,16.5806,16.5492,16.5571,101100.0
2011-10-20 12:20:00,21.09,21.17,21.09,21.15,208200.0,16.5492,16.612,16.5492,16.5963,208200.0
2011-10-20 12:25:00,21.16,21.19,21.14,21.19,161600.0,16.6042,16.6277,16.5885,16.6277,161600.0
2011-10-20 12:30:00,21.18,21.19,21.14,21.18,163700.0,16.6199,16.6277,16.5885,16.6199,163700.0
2011-10-20 12:35:00,21.17,21.21,21.17,21.21,64200.0,16.612,16.6434,16.612,16.6434,64200.0
2011-10-20 12:40:00,21.2,21.22,21.18,21.22,73000.0,16.6356,16.6512,16.6199,16.6512,73000.0
2011-10-20 12:45:00,21.21,21.25,21.21,21.21,74200.0,16.6434,16.6748,16.6434,16.6434,74200.0
2011-10-20 12:50:00,21.21,21.23,21.19,21.23,49500.0,16.6434,16.6591,16.6277,16.6591,49500.0
2011-10-20 12:55:00,21.23,21.31,21.21,21.3,126000.0,16.6591,16.7219,16.6434,16.714,126000.0
2011-10-20 13:00:00,21.3,21.32,21.27,21.29,90100.0,16.714,16.7297,16.6905,16.7062,90100.0
2011-10-20 13:05:00,21.3,21.35,21.3,21.33,116500.0,16.714,16.7533,16.714,16.7376,116500.0
2011-10-20 13:10:00,21.33,21.39,21.33,21.34,95300.0,16.7376,16.7846,16.7376,16.7454,95300.0
2011-10-20 13:15:00,21.35,21.46,21.33,21.45,185600.0,16.7533,16.8396,16.7376,16.8317,185600.0
2011-10-20 13:20:00,21.45,21.5,21.43,21.49,155800.0,16.8317,16.871,16.816,16.8631,155800.0
2011-10-20 13:25:00,21.5,21.54,21.48,21.49,147200.0,16.871,16.9023,16.8553,16.8631,147200.0
2011-10-20 13:30:00,21.49,21.53,21.49,21.5,128200.0,16.8631,16.8945,16.8631,16.871,128200.0
2011-10-20 13:35:00,21.5,21.53,21.49,21.51,127500.0,16.871,16.8945,16.8631,16.8788,127500.0
2011-10-20 13:40:00,21.51,21.52,21.4,21.4,104400.0,16.8788,16.8867,16.7925,16.7925,104400.0
2011-10-20 13:45:00,21.41,21.51,21.39,21.4,319800.0,16.8003,16.8788,16.7846,16.7925,319800.0
2011-10-20 13:50:00,21.39,21.43,21.37,21.41,157300.0,16.7846,16.816,16.7689,16.8003,157300.0
2011-10-20 13:55:00,21.41,21.42,21.34,21.34,75500.0,16.8003,16.8082,16.7454,16.7454,75500.0
2011-10-20 14:00:00,21.34,21.4,21.3,21.35,98300.0,16.7454,16.7925,16.714,16.7533,98300.0
2011-10-20 14:05:00,21.36,21.36,21.28,21.28,92500.0,16.7611,16.7611,16.6983,16.6983,92500.0
2011-10-20 14:10:00,21.28,21.3,21.26,21.28,86700.0,16.6983,16.714,16.6826,16.6983,86700.0
2011-10-20 14:15:00,21.28,21.32,21.27,21.31,63800.0,16.6983,16.7297,16.6905,16.7219,63800.0
2011-10-20 14:20:00,21.32,21.36,21.3,21.36,82100.0,16.7297,16.7611,16.714,16.7611,82100.0
2011-10-20 14:25:00,21.35,21.4,21.34,21.37,69000.0,16.7533,16.7925,16.7454,16.7689,69000.0
2011-10-20 14:30:00,21.37,21.4,21.34,21.36,95000.0,16.7689,16.7925,16.7454,16.7611,95000.0
2011-10-20 14:35:00,21.36,21.42,21.34,21.42,172800.0,16.7611,16.8082,16.7454,16.8082,172800.0
2011-10-20 14:40:00,21.41,21.46,21.39,21.39,104500.0,16.8003,16.8396,16.7846,16.7846,104500.0
2011-10-20 14:45:00,21.39,21.43,21.38,21.43,72300.0,16.7846,16.816,16.7768,16.816,72300.0
2011-10-20 14:50:00,21.42,21.51,21.42,21.51,169200.0,16.8082,16.8788,16.8082,16.8788,169200.0
2011-10-20 14:55:00,21.51,21.53,21.49,21.49,173800.0,16.8788,16.8945,16.8631,16.8631,173800.0
2011-10-20 15:00:00,21.49,21.5,21.45,21.45,90900.0,16.8631,16.871,16.8317,16.8317,90900.0
2011-10-20 15:05:00,21.45,21.46,21.41,21.45,136200.0,16.8317,16.8396,16.8003,16.8317,136200.0
2011-10-20 15:10:00,21.44,21.45,21.39,21.45,116000.0,16.8239,16.8317,16.7846,16.8317,116000.0
2011-10-20 15:15:00,21.45,21.47,21.41,21.47,51500.0,16.8317,16.8474,16.8003,16.8474,51500.0
2011-10-20 15:20:00,21.47,21.48,21.39,21.44,82800.0,16.8474,16.8553,16.7846,16.8239,82800.0
2011-10-20 15:25:00,21.44,21.45,21.36,21.37,119500.0,16.8239,16.8317,16.7611,16.7689,119500.0
2011-10-20 15:30:00,21.37,21.41,21.34,21.41,232900.0,16.7689,16.8003,16.7454,16.8003,232900.0
2011-10-20 15:35:00,21.4,21.44,21.39,21.41,287300.0,16.7925,16.8239,16.7846,16.8003,287300.0
2011-10-20 15:40:00,21.42,21.53,21.42,21.52,252700.0,16.8082,16.8945,16.8082,16.8867,252700.0
2011-10-20 15:45:00,21.51,21.58,21.51,21.57,538000.0,16.8788,16.9337,16.8788,16.9259,538000.0
2011-10-20 15:50:00,21.56,21.58,21.49,21.52,324300.0,16.918,16.9337,16.8631,16.8867,324300.0
2011-10-20 15:55:00,21.52,21.52,21.48,21.51,607300.0,16.8867,16.8867,16.8553,16.8788,607300.0
2011-10-21 09:30:00,21.73,21.93,21.71,21.86,1306700.0,17.0514,17.2084,17.0357,17.1534,1306700.0
2011-10-21 09:35:00,21.86,21.92,21.83,21.91,190700.0,17.1534,17.2005,17.1299,17.1927,190700.0
2011-10-21 09:40:00,21.91,21.98,21.91,21.98,163900.0,17.1927,17.2476,17.1927,17.2476,163900.0
2011-10-21 09:45:00,21.98,22.12,21.98,22.07,551000.0,17.2476,17.3575,17.2476,17.3182,551000.0
2011-10-21 09:50:00,22.06,22.1,22.01,22.08,320400.0,17.3104,17.3418,17.2712,17.3261,320400.0
2011-10-21 09:55:00,22.07,22.09,22.01,22.01,153800.0,17.3182,17.3339,17.2712,17.2712,153800.0
2011-10-21 10:00:00,22.02,22.02,21.99,21.99,173800.0,17.279,17.279,17.2555,17.2555,173800.0
2011-10-21 10:05:00,22.0,22.01,21.98,21.99,218500.0,17.2633,17.2712,17.2476,17.2555,218500.0
2011-10-21 10:10:00,21.98,22.01,21.95,22.0,280800.0,17.2476,17.2712,17.2241,17.2633,280800.0
2011-10-21 10:15:00,22.0,22.11,21.96,22.11,218000.0,17.2633,17.3496,17.2319,17.3496,218000.0
2011-10-21 10:20:00,22.11,22.19,22.09,22.13,250900.0,17.3496,17.4124,17.3339,17.3653,250900.0
2011-10-21 10:25:00,22.13,22.18,22.1,22.17,212100.0,17.3653,17.4046,17.3418,17.3967,212100.0
2011-10-21 10:30:00,22.16,22.2,21.99,22.0,341300.0,17.3889,17.4202,17.2555,17.2633,341300.0
2011-10-21 10:35:00,22.0,22.06,21.99,22.02,207700.0,17.2633,17.3104,17.2555,17.279,207700.0
2011-10-21 10:40:00,22.02,22.12,22.01,22.07,241800.0,17.279,17.3575,17.2712,17.3182,241800.0
2011-10-21 10:45:00,22.07,22.09,22.04,22.09,195200.0,17.3182,17.3339,17.2947,17.3339,195200.0
2011-10-21 10:50:00,22.08,22.12,22.05,22.08,340400.0,17.3261,17.3575,17.3025,17.3261,340400.0
2011-10-21 10:55:00,22.08,22.14,22.07,22.12,178500.0,17.3261,17.3732,17.3182,17.3575,178500.0
2011-10-21 11:00:00,22.11,22.14,22.07,22.09,140200.0,17.3496,17.3732,17.3182,17.3339,140200.0
2011-10-21 11:05:00,22.07,22.09,22.01,22.02,165200.0,17.3182,17.3339,17.2712,17.279,165200.0
2011-10-21 11:10:00,22.02,22.05,22.01,22.05,193000.0,17.279,17.3025,17.2712,17.3025,193000.0
2011-10-21 11:15:00,22.03,22.06,22.0,22.01,245800.0,17.2868,17.3104,17.2633,17.2712,245800.0
2011-10-21 11:20:00,22.01,22.07,22.0,22.07,132800.0,17.2712,17.3182,17.2633,17.3182,132800.0
2011-10-21 11:25:00,22.07,22.09,22.06,22.09,87200.0,17.3182,17.3339,17.3104,17.3339,87200.0
2011-10-21 11:30:00,22.09,22.09,22.06,22.07,110300.0,17.3339,17.3339,17.3104,17.3182,110300.0
2011-10-21 11:35:00,22.07,22.07,22.04,22.05,68600.0,17.3182,17.3182,17.2947,17.3025,68600.0
2011-10-21 11:40:00,22.05,22.1,22.05,22.1,142700.0,17.3025,17.3418,17.3025,17.3418,142700.0
2011-10-21 11:45:00,22.1,22.16,22.1,22.16,188000.0,17.3418,17.3889,17.3418,17.3889,188000.0
2011-10-21 11:50:00,22.15,22.17,22.13,22.14,103500.0,17.381,17.3967,17.3653,17.3732,103500.0
2011-10-21 11:55:00,22.15,22.17,22.12,22.13,87500.0,17.381,17.3967,17.3575,17.3653,87500.0
2011-10-21 12:00:00,22.14,22.14,22.08,22.08,62600.0,17.3732,17.3732,17.3261,17.3261,62600.0
2011-10-21 12:05:00,22.08,22.09,22.03,22.05,89700.0,17.3261,17.3339,17.2868,17.3025,89700.0
2011-10-21 12:10:00,22.04,22.06,22.03,22.05,60500.0,17.2947,17.3104,17.2868,17.3025,60500.0
2011-10-21 12:15:00,22.04,22.05,22.0,22.0,61300.0,17.2947,17.3025,17.2633,17.2633,61300.0
2011-10-21 12:20:00,22.0,22.02,21.99,22.02,98100.0,17.2633,17.279,17.2555,17.279,98100.0
2011-10-21 12:25:00,22.02,22.07,22.01,22.06,83700.0,17.279,17.3182,17.2712,17.3104,83700.0
2011-10-21 12:30:00,22.06,22.07,22.0,22.0,64400.0,17.3104,17.3182,17.2633,17.2633,64400.0
2011-10-21 12:35:00,22.0,22.02,21.98,22.0,179500.0,17.2633,17.279,17.2476,17.2633,179500.0
2011-10-21 12:40:00,22.01,22.01,22.0,22.0,40900.0,17.2712,17.2712,17.2633,17.2633,40900.0
2011-10-21 12:45:00,22.0,22.02,21.98,21.98,57600.0,17.2633,17.279,17.2476,17.2476,57600.0
2011-10-21 12:50:00,21.98,22.01,21.97,22.0,67600.0,17.2476,17.2712,17.2398,17.2633,67600.0
2011-10-21 12:55:00,22.0,22.01,22.0,22.01,34500.0,17.2633,17.2712,17.2633,17.2712,34500.0
2011-10-21 13:00:00,22.01,22.01,21.95,21.96,100100.0,17.2712,17.2712,17.2241,17.2319,100100.0
2011-10-21 13:05:00,21.96,21.96,21.94,21.94,174600.0,17.2319,17.2319,17.2162,17.2162,174600.0
2011-10-21 13:10:00,21.94,21.95,21.89,21.93,66700.0,17.2162,17.2241,17.177,17.2084,66700.0
2011-10-21 13:15:00,21.93,21.94,21.91,21.92,60700.0,17.2084,17.2162,17.1927,17.2005,60700.0
2011-10-21 13:20:00,21.92,21.95,21.91,21.92,48800.0,17.2005,17.2241,17.1927,17.2005,48800.0
2011-10-21 13:25:00,21.92,21.93,21.87,21.88,66900.0,17.2005,17.2084,17.1613,17.1691,66900.0
2011-10-21 13:30:00,21.89,21.89,21.85,21.88,103200.0,17.177,17.177,17.1456,17.1691,103200.0
2011-10-21 13:35:00,21.88,21.9,21.84,21.88,117700.0,17.1691,17.1848,17.1378,17.1691,117700.0
2011-10-21 13:40:00,21.87,21.9,21.84,21.86,111000.0,17.1613,17.1848,17.1378,17.1534,111000.0
2011-10-21 13:45:00,21.87,21.91,21.84,21.89,111800.0,17.1613,17.1927,17.1378,17.177,111800.0
2011-10-21 13:50:00,21.89,21.93,21.87,21.93,60100.0,17.177,17.2084,17.1613,17.2084,60100.0
2011-10-21 13:55:00,21.93,21.96,21.92,21.94,140800.0,17.2084,17.2319,17.2005,17.2162,140800.0
2011-10-21 14:00:00,21.94,22.01,21.92,22.0,176100.0,17.2162,17.2712,17.2005,17.2633,176100.0
2011-10-21 14:05:00,22.01,22.04,22.0,22.0,113100.0,17.2712,17.2947,17.2633,17.2633,113100.0
2011-10-21 14:10:00,22.0,22.04,21.99,22.04,69700.0,17.2633,17.2947,17.2555,17.2947,69700.0
2011-10-21 14:15:00,22.03,22.05,22.0,22.0,85300.0,17.2868,17.3025,17.2633,17.2633,85300.0
2011-10-21 14:20:00,22.0,22.05,21.99,22.05,75200.0,17.2633,17.3025,17.2555,17.3025,75200.0
2011-10-21 14:25:00,22.05,22.06,22.02,22.02,101900.0,17.3025,17.3104,17.279,17.279,101900.0
2011-10-21 14:30:00,22.02,22.06,22.0,22.03,174000.0,17.279,17.3104,17.2633,17.2868,174000.0
2011-10-21 14:35:00,22.03,22.04,21.98,22.0,331700.0,17.2868,17.2947,17.2476,17.2633,331700.0
2011-10-21 14:40:00,21.99,22.01,21.98,21.98,290000.0,17.2555,17.2712,17.2476,17.2476,290000.0
2011-10-21 14:45:00,21.98,22.0,21.97,21.99,292800.0,17.2476,17.2633,17.2398,17.2555,292800.0
2011-10-21 14:50:00,21.99,22.0,21.94,21.94,233300.0,17.2555,17.2633,17.2162,17.2162,233300.0
2011-10-21 14:55:00,21.94,21.97,21.91,21.97,91400.0,17.2162,17.2398,17.1927,17.2398,91400.0
2011-10-21 15:00:00,21.97,22.03,21.96,22.01,140200.0,17.2398,17.2868,17.2319,17.2712,140200.0
2011-10-21 15:05:00,22.01,22.06,22.0,22.05,396400.0,17.2712,17.3104,17.2633,17.3025,396400.0
2011-10-21 15:10:00,22.05,22.11,22.04,22.05,345900.0,17.3025,17.3496,17.2947,17.3025,345900.0
2011-10-21 15:15:00,22.06,22.06,22.02,22.03,100600.0,17.3104,17.3104,17.279,17.2868,100600.0
2011-10-21 15:20:00,22.04,22.1,22.03,22.1,180000.0,17.2947,17.3418,17.2868,17.3418,180000.0
2011-10-21 15:25:00,22.09,22.1,22.06,22.06,74200.0,17.3339,17.3418,17.3104,17.3104,74200.0
2011-10-21 15:30:00,22.06,22.07,22.04,22.05,140800.0,17.3104,17.3182,17.2947,17.3025,140800.0
2011-10-21 15:35:00,22.05,22.06,22.02,22.02,145200.0,17.3025,17.3104,17.279,17.279,145200.0
2011-10-21 15:40:00,22.02,22.03,21.98,21.98,198500.0,17.279,17.2868,17.2476,17.2476,198500.0
2011-10-21 15:45:00,21.99,22.05,21.98,22.05,251200.0,17.2555,17.3025,17.2476,17.3025,251200.0
2011-10-21 15:50:00,22.05,22.12,22.05,22.11,500700.0,17.3025,17.3575,17.3025,17.3496,500700.0
2011-10-21 15:55:00,22.12,22.13,22.09,22.12,959300.0,17.3575,17.3653,17.3339,17.3575,959300.0
2011-10-24 09:30:00,22.11,22.22,22.11,22.17,265500.0,17.3496,17.4359,17.3496,17.3967,265500.0
2011-10-24 09:35:00,22.18,22.2,22.14,22.18,127800.0,17.4046,17.4202,17.3732,17.4046,127800.0
2011-10-24 09:40:00,22.18,22.2,22.13,22.15,80800.0,17.4046,17.4202,17.3653,17.381,80800.0
2011-10-24 09:45:00,22.16,22.22,22.15,22.22,134200.0,17.3889,17.4359,17.381,17.4359,134200.0
2011-10-24 09:50:00,22.22,22.22,22.14,22.14,84400.0,17.4359,17.4359,17.3732,17.3732,84400.0
2011-10-24 09:55:00,22.15,22.21,22.13,22.21,93800.0,17.381,17.4281,17.3653,17.4281,93800.0
2011-10-24 10:00:00,22.2,22.23,22.16,22.23,94600.0,17.4202,17.4438,17.3889,17.4438,94600.0
2011-10-24 10:05:00,22.23,22.35,22.23,22.35,306700.0,17.4438,17.538,17.4438,17.538,306700.0
2011-10-24 10:10:00,22.35,22.41,22.34,22.4,333200.0,17.538,17.585,17.5301,17.5772,333200.0
2011-10-24 10:15:00,22.41,22.46,22.36,22.46,214700.0,17.585,17.6243,17.5458,17.6243,214700.0
2011-10-24 10:20:00,22.46,22.48,22.42,22.43,147800.0,17.6243,17.64,17.5929,17.6007,147800.0
2011-10-24 10:25:00,22.42,22.45,22.41,22.42,140000.0,17.5929,17.6164,17.585,17.5929,140000.0
2011-10-24 10:30:00,22.41,22.42,22.36,22.38,173300.0,17.585,17.5929,17.5458,17.5615,173300.0
2011-10-24 10:35:00,22.37,22.38,22.32,22.32,203300.0,17.5536,17.5615,17.5144,17.5144,203300.0
2011-10-24 10:40:00,22.32,22.33,22.3,22.32,93100.0,17.5144,17.5223,17.4987,17.5144,93100.0
2011-10-24 10:45:00,22.31,22.34,22.28,22.29,107900.0,17.5066,17.5301,17.483,17.4909,107900.0
2011-10-24 10:50:00,22.29,22.3,22.2,22.21,193500.0,17.4909,17.4987,17.4202,17.4281,193500.0
2011-10-24 10:55:00,22.21,22.24,22.2,22.24,96900.0,17.4281,17.4516,17.4202,17.4516,96900.0
2011-10-24 11:00:00,22.24,22.33,22.24,22.33,168900.0,17.4516,17.5223,17.4516,17.5223,168900.0
2011-10-24 11:05:00,22.33,22.38,22.27,22.34,465600.0,17.5223,17.5615,17.4752,17.5301,465600.0
2011-10-24 11:10:00,22.34,22.36,22.3,22.32,85700.0,17.5301,17.5458,17.4987,17.5144,85700.0
2011-10-24 11:15:00,22.31,22.32,22.28,22.32,109900.0,17.5066,17.5144,17.483,17.5144,109900.0
2011-10-24 11:20:00,22.32,22.35,22.29,22.35,141800.0,17.5144,17.538,17.4909,17.538,141800.0
2011-10-24 11:25:00,22.35,22.42,22.34,22.41,140500.0,17.538,17.5929,17.5301,17.585,140500.0
2011-10-24 11:30:00,22.4,22.42,22.34,22.34,166700.0,17.5772,17.5929,17.5301,17.5301,166700.0
2011-10-24 11:35:00,22.34,22.34,22.28,22.3,283300.0,17.5301,17.5301,17.483,17.4987,283300.0
2011-10-24 11:40:00,22.31,22.35,22.28,22.34,110200.0,17.5066,17.538,17.483,17.5301,110200.0
2011-10-24 11:45:00,22.35,22.37,22.3,22.3,72300.0,17.538,17.5536,17.4987,17.4987,72300.0
2011-10-24 11:50:00,22.3,22.3,22.26,22.28,134600.0,17.4987,17.4987,17.4673,17.483,134600.0
2011-10-24 11:55:00,22.28,22.31,22.27,22.3,74700.0,17.483,17.5066,17.4752,17.4987,74700.0
2011-10-24 12:00:00,22.3,22.33,22.3,22.33,69000.0,17.4987,17.5223,17.4987,17.5223,69000.0
2011-10-24 12:05:00,22.32,22.35,22.32,22.35,30100.0,17.5144,17.538,17.5144,17.538,30100.0
2011-10-24 12:10:00,22.35,22.38,22.32,22.36,122200.0,17.538,17.5615,17.5144,17.5458,122200.0
2011-10-24 12:15:00,22.35,22.36,22.33,22.34,56200.0,17.538,17.5458,17.5223,17.5301,56200.0
2011-10-24 12:20:00,22.33,22.34,22.28,22.29,135600.0,17.5223,17.5301,17.483,17.4909,135600.0
2011-10-24 12:25:00,22.28,22.29,22.26,22.28,485000.0,17.483,17.4909,17.4673,17.483,485000.0
2011-10-24 12:30:00,22.28,22.3,22.2,22.2,268900.0,17.483,17.4987,17.4202,17.4202,268900.0
2011-10-24 12:35:00,22.2,22.2,22.16,22.16,212000.0,17.4202,17.4202,17.3889,17.3889,212000.0
2011-10-24 12:40:00,22.17,22.2,22.16,22.2,192600.0,17.3967,17.4202,17.3889,17.4202,192600.0
2011-10-24 12:45:00,22.2,22.21,22.15,22.17,214100.0,17.4202,17.4281,17.381,17.3967,214100.0
2011-10-24 12:50:00,22.18,22.2,22.18,22.2,61000.0,17.4046,17.4202,17.4046,17.4202,61000.0
2011-10-24 12:55:00,22.19,22.2,22.17,22.19,41100.0,17.4124,17.4202,17.3967,17.4124,41100.0
2011-10-24 13:00:00,22.19,22.19,22.15,22.17,67800.0,17.4124,17.4124,17.381,17.3967,67800.0
2011-10-24 13:05:00,22.17,22.18,22.14,22.15,228700.0,17.3967,17.4046,17.3732,17.381,228700.0
2011-10-24 13:10:00,22.14,22.18,22.12,22.18,157500.0,17.3732,17.4046,17.3575,17.4046,157500.0
2011-10-24 13:15:00,22.17,22.18,22.17,22.17,27200.0,17.3967,17.4046,17.3967,17.3967,27200.0
2011-10-24 13:20:00,22.18,22.18,22.17,22.18,13500.0,17.4046,17.4046,17.3967,17.4046,13500.0
2011-10-24 13:25:00,22.18,22.2,22.16,22.18,144300.0,17.4046,17.4202,17.3889,17.4046,144300.0
2011-10-24 13:30:00,22.18,22.19,22.16,22.18,137300.0,17.4046,17.4124,17.3889,17.4046,137300.0
2011-10-24 13:35:00,22.19,22.2,22.16,22.17,116800.0,17.4124,17.4202,17.3889,17.3967,116800.0
2011-10-24 13:40:00,22.17,22.17,22.14,22.14,220400.0,17.3967,17.3967,17.3732,17.3732,220400.0
2011-10-24 13:45:00,22.14,22.17,22.13,22.16,314200.0,17.3732,17.3967,17.3653,17.3889,314200.0
2011-10-24 13:50:00,22.17,22.17,22.13,22.14,156800.0,17.3967,17.3967,17.3653,17.3732,156800.0
2011-10-24 13:55:00,22.14,22.16,22.14,22.14,89800.0,17.3732,17.3889,17.3732,17.3732,89800.0
2011-10-24 14:00:00,22.14,22.15,22.11,22.11,118600.0,17.3732,17.381,17.3496,17.3496,118600.0
2011-10-24 14:05:00,22.11,22.13,22.11,22.12,92100.0,17.3496,17.3653,17.3496,17.3575,92100.0
2011-10-24 14:10:00,22.12,22.13,22.06,22.07,136000.0,17.3575,17.3653,17.3104,17.3182,136000.0
2011-10-24 14:15:00,22.07,22.09,22.0,22.02,144200.0,17.3182,17.3339,17.2633,17.279,144200.0
2011-10-24 14:20:00,22.02,22.05,22.01,22.05,87900.0,17.279,17.3025,17.2712,17.3025,87900.0
2011-10-24 14:25:00,22.05,22.09,22.05,22.09,162900.0,17.3025,17.3339,17.3025,17.3339,162900.0
2011-10-24 14:30:00,22.09,22.1,22.01,22.01,216200.0,17.3339,17.3418,17.2712,17.2712,216200.0
2011-10-24 14:35:00,22.02,22.02,21.98,22.0,241600.0,17.279,17.279,17.2476,17.2633,241600.0
2011-10-24 14:40:00,22.0,22.0,21.99,22.0,51900.0,17.2633,17.2633,17.2555,17.2633,51900.0
2011-10-24 14:45:00,21.99,22.0,21.92,21.93,194600.0,17.2555,17.2633,17.2005,17.2084,194600.0
2011-10-24 14:50:00,21.93,21.93,21.89,21.89,209400.0,17.2084,17.2084,17.177,17.177,209400.0
2011-10-24 14:55:00,21.89,21.91,21.89,21.9,182500.0,17.177,17.1927,17.177,17.1848,182500.0
2011-10-24 15:00:00,21.91,21.94,21.9,21.94,226300.0,17.1927,17.2162,17.1848,17.2162,226300.0
2011-10-24 15:05:00,21.94,21.94,21.91,21.92,218300.0,17.2162,17.2162,17.1927,17.2005,218300.0
2011-10-24 15:10:00,21.92,21.92,21.87,21.87,270800.0,17.2005,17.2005,17.1613,17.1613,270800.0
2011-10-24 15:15:00,21.88,21.91,21.84,21.91,377700.0,17.1691,17.1927,17.1378,17.1927,377700.0
2011-10-24 15:20:00,21.91,21.92,21.84,21.84,336700.0,17.1927,17.2005,17.1378,17.1378,336700.0
2011-10-24 15:25:00,21.85,21.86,21.79,21.8,225100.0,17.1456,17.1534,17.0985,17.1064,225100.0
2011-10-24 15:30:00,21.8,21.83,21.77,21.79,313500.0,17.1064,17.1299,17.0828,17.0985,313500.0
2011-10-24 15:35:00,21.78,21.8,21.78,21.79,285800.0,17.0907,17.1064,17.0907,17.0985,285800.0
2011-10-24 15:40:00,21.78,21.81,21.77,21.78,320100.0,17.0907,17.1142,17.0828,17.0907,320100.0
2011-10-24 15:45:00,21.77,21.78,21.74,21.77,519800.0,17.0828,17.0907,17.0593,17.0828,519800.0
2011-10-24 15:50:00,21.76,21.77,21.74,21.75,487200.0,17.075,17.0828,17.0593,17.0671,487200.0
2011-10-24 15:55:00,21.74,21.79,21.74,21.79,1191100.0,17.0593,17.0985,17.0593,17.0985,1191100.0
2011-10-25 09:30:00,21.92,21.92,21.75,21.76,254000.0,17.2005,17.2005,17.0671,17.075,254000.0
2011-10-25 09:35:00,21.75,21.79,21.48,21.62,398200.0,17.0671,17.0985,16.8553,16.9651,398200.0
2011-10-25 09:40:00,21.62,21.76,21.62,21.71,221900.0,16.9651,17.075,16.9651,17.0357,221900.0
2011-10-25 09:45:00,21.7,21.81,21.66,21.71,238400.0,17.0279,17.1142,16.9965,17.0357,238400.0
2011-10-25 09:50:00,21.71,21.75,21.64,21.72,133100.0,17.0357,17.0671,16.9808,17.0436,133100.0
2011-10-25 09:55:00,21.72,21.85,21.72,21.81,237900.0,17.0436,17.1456,17.0436,17.1142,237900.0
2011-10-25 10:00:00,21.8,21.82,21.7,21.76,394800.0,17.1064,17.1221,17.0279,17.075,394800.0
2011-10-25 10:05:00,21.77,21.81,21.71,21.81,231700.0,17.0828,17.1142,17.0357,17.1142,231700.0
2011-10-25 10:10:00,21.81,21.91,21.81,21.83,289100.0,17.1142,17.1927,17.1142,17.1299,289100.0
2011-10-25 10:15:00,21.83,21.94,21.81,21.94,288700.0,17.1299,17.2162,17.1142,17.2162,288700.0
2011-10-25 10:20:00,21.93,21.95,21.89,21.9,218400.0,17.2084,17.2241,17.177,17.1848,218400.0
2011-10-25 10:25:00,21.91,22.0,21.9,21.96,375800.0,17.1927,17.2633,17.1848,17.2319,375800.0
2011-10-25 10:30:00,21.96,22.01,21.92,21.99,610800.0,17.2319,17.2712,17.2005,17.2555,610800.0
2011-10-25 10:35:00,21.98,22.03,21.92,22.01,338900.0,17.2476,17.2868,17.2005,17.2712,338900.0
2011-10-25 10:40:00,22.01,22.05,21.99,22.02,743100.0,17.2712,17.3025,17.2555,17.279,743100.0
2011-10-25 10:45:00,22.02,22.03,21.96,21.98,347000.0,17.279,17.2868,17.2319,17.2476,347000.0
2011-10-25 10:50:00,21.99,22.0,21.93,21.95,224500.0,17.2555,17.2633,17.2084,17.2241,224500.0
2011-10-25 10:55:00,21.94,21.98,21.88,21.89,164500.0,17.2162,17.2476,17.1691,17.177,164500.0
2011-10-25 11:00:00,21.89,21.96,21.88,21.89,283700.0,17.177,17.2319,17.1691,17.177,283700.0
2011-10-25 11:05:00,21.89,21.89,21.79,21.84,228400.0,17.177,17.177,17.0985,17.1378,228400.0
2011-10-25 11:10:00,21.84,21.87,21.8,21.84,261800.0,17.1378,17.1613,17.1064,17.1378,261800.0
2011-10-25 11:15:00,21.84,21.85,21.75,21.78,230200.0,17.1378,17.1456,17.0671,17.0907,230200.0
2011-10-25 11:20:00,21.77,21.79,21.73,21.76,183700.0,17.0828,17.0985,17.0514,17.075,183700.0
2011-10-25 11:25:00,21.77,21.77,21.73,21.75,249500.0,17.0828,17.0828,17.0514,17.0671,249500.0
2011-10-25 11:30:00,21.75,21.76,21.73,21.73,178500.0,17.0671,17.075,17.0514,17.0514,178500.0
2011-10-25 11:35:00,21.73,21.76,21.71,21.74,513300.0,17.0514,17.075,17.0357,17.0593,513300.0
2011-10-25 11:40:00,21.74,21.76,21.71,21.71,133300.0,17.0593,17.075,17.0357,17.0357,133300.0
2011-10-25 11:45:00,21.71,21.71,21.65,21.66,173900.0,17.0357,17.0357,16.9887,16.9965,173900.0
2011-10-25 11:50:00,21.66,21.68,21.65,21.67,167000.0,16.9965,17.0122,16.9887,17.0044,167000.0
2011-10-25 11:55:00,21.66,21.67,21.62,21.64,252900.0,16.9965,17.0044,16.9651,16.9808,252900.0
2011-10-25 12:00:00,21.64,21.65,21.6,21.63,137000.0,16.9808,16.9887,16.9494,16.973,137000.0
2011-10-25 12:05:00,21.63,21.7,21.63,21.65,173300.0,16.973,17.0279,16.973,16.9887,173300.0
2011-10-25 12:10:00,21.66,21.66,21.63,21.64,200500.0,16.9965,16.9965,16.973,16.9808,200500.0
2011-10-25 12:15:00,21.64,21.68,21.64,21.65,271000.0,16.9808,17.0122,16.9808,16.9887,271000.0
2011-10-25 12:20:00,21.66,21.66,21.63,21.64,126300.0,16.9965,16.9965,16.973,16.9808,126300.0
2011-10-25 12:25:00,21.65,21.66,21.64,21.66,284700.0,16.9887,16.9965,16.9808,16.9965,284700.0
2011-10-25 12:30:00,21.66,21.68,21.64,21.65,84900.0,16.9965,17.0122,16.9808,16.9887,84900.0
2011-10-25 12:35:00,21.64,21.66,21.62,21.63,258100.0,16.9808,16.9965,16.9651,16.973,258100.0
2011-10-25 12:40:00,21.62,21.63,21.54,21.54,110300.0,16.9651,16.973,16.9023,16.9023,110300.0
2011-10-25 12:45:00,21.54,21.56,21.5,21.52,180100.0,16.9023,16.918,16.871,16.8867,180100.0
2011-10-25 12:50:00,21.52,21.53,21.5,21.52,49600.0,16.8867,16.8945,16.871,16.8867,49600.0
2011-10-25 12:55:00,21.52,21.52,21.48,21.48,85000.0,16.8867,16.8867,16.8553,16.8553,85000.0
2011-10-25 13:00:00,21.48,21.53,21.48,21.52,119100.0,16.8553,16.8945,16.8553,16.8867,119100.0
2011-10-25 13:05:00,21.52,21.6,21.51,21.6,93700.0,16.8867,16.9494,16.8788,16.9494,93700.0
2011-10-25 13:10:00,21.59,21.6,21.58,21.58,102300.0,16.9416,16.9494,16.9337,16.9337,102300.0
2011-10-25 13:15:00,21.58,21.6,21.55,21.59,160500.0,16.9337,16.9494,16.9102,16.9416,160500.0
2011-10-25 13:20:00,21.58,21.61,21.54,21.55,257700.0,16.9337,16.9573,16.9023,16.9102,257700.0
2011-10-25 13:25:00,21.55,21.57,21.55,21.56,273100.0,16.9102,16.9259,16.9102,16.918,273100.0
2011-10-25 13:30:00,21.56,21.59,21.55,21.59,227000.0,16.918,16.9416,16.9102,16.9416,227000.0
2011-10-25 13:35:00,21.58,21.62,21.58,21.61,135900.0,16.9337,16.9651,16.9337,16.9573,135900.0
2011-10-25 13:40:00,21.61,21.62,21.59,21.61,154100.0,16.9573,16.9651,16.9416,16.9573,154100.0
2011-10-25 13:45:00,21.61,21.64,21.6,21.62,87700.0,16.9573,16.9808,16.9494,16.9651,87700.0
2011-10-25 13:50:00,21.61,21.66,21.61,21.61,226700.0,16.9573,16.9965,16.9573,16.9573,226700.0
2011-10-25 13:55:00,21.61,21.63,21.58,21.63,112400.0,16.9573,16.973,16.9337,16.973,112400.0
2011-10-25 14:00:00,21.63,21.63,21.58,21.61,266300.0,16.973,16.973,16.9337,16.9573,266300.0
2011-10-25 14:05:00,21.6,21.66,21.59,21.66,221500.0,16.9494,16.9965,16.9416,16.9965,221500.0
2011-10-25 14:10:00,21.65,21.66,21.62,21.64,138000.0,16.9887,16.9965,16.9651,16.9808,138000.0
2011-10-25 14:15:00,21.63,21.66,21.63,21.65,186000.0,16.973,16.9965,16.973,16.9887,186000.0
2011-10-25 14:20:00,21.64,21.66,21.63,21.65,184700.0,16.9808,16.9965,16.973,16.9887,184700.0
2011-10-25 14:25:00,21.65,21.65,21.62,21.62,107900.0,16.9887,16.9887,16.9651,16.9651,107900.0
2011-10-25 14:30:00,21.62,21.62,21.56,21.57,187800.0,16.9651,16.9651,16.918,16.9259,187800.0
2011-10-25 14:35:00,21.56,21.58,21.54,21.57,184300.0,16.918,16.9337,16.9023,16.9259,184300.0
2011-10-25 14:40:00,21.57,21.62,21.54,21.62,118500.0,16.9259,16.9651,16.9023,16.9651,118500.0
2011-10-25 14:45:00,21.62,21.65,21.61,21.64,62100.0,16.9651,16.9887,16.9573,16.9808,62100.0
2011-10-25 14:50:00,21.64,21.67,21.63,21.64,130000.0,16.9808,17.0044,16.973,16.9808,130000.0
2011-10-25 14:55:00,21.64,21.69,21.62,21.69,70500.0,16.9808,17.0201,16.9651,17.0201,70500.0
2011-10-25 15:00:00,21.69,21.73,21.68,21.7,108600.0,17.0201,17.0514,17.0122,17.0279,108600.0
2011-10-25 15:05:00,21.7,21.71,21.66,21.68,76800.0,17.0279,17.0357,16.9965,17.0122,76800.0
2011-10-25 15:10:00,21.68,21.68,21.64,21.64,100200.0,17.0122,17.0122,16.9808,16.9808,100200.0
2011-10-25 15:15:00,21.64,21.68,21.64,21.64,124800.0,16.9808,17.0122,16.9808,16.9808,124800.0
2011-10-25 15:20:00,21.65,21.66,21.6,21.6,120100.0,16.9887,16.9965,16.9494,16.9494,120100.0
2011-10-25 15:25:00,21.61,21.65,21.6,21.62,140800.0,16.9573,16.9887,16.9494,16.9651,140800.0
2011-10-25 15:30:00,21.62,21.66,21.6,21.64,247100.0,16.9651,16.9965,16.9494,16.9808,247100.0
2011-10-25 15:35:00,21.64,21.66,21.61,21.61,176200.0,16.9808,16.9965,16.9573,16.9573,176200.0
2011-10-25 15:40:00,21.61,21.65,21.57,21.57,297900.0,16.9573,16.9887,16.9259,16.9259,297900.0
2011-10-25 15:45:00,21.57,21.58,21.48,21.5,405300.0,16.9259,16.9337,16.8553,16.871,405300.0
2011-10-25 15:50:00,21.5,21.53,21.46,21.49,328800.0,16.871,16.8945,16.8396,16.8631,328800.0
2011-10-25 15:55:00,21.49,21.53,21.46,21.53,561700.0,16.8631,16.8945,16.8396,16.8945,561700.0
2011-10-26 09:30:00,21.72,21.92,21.67,21.88,407200.0,17.0436,17.2005,17.0044,17.1691,407200.0
2011-10-26 09:35:00,21.88,21.88,21.72,21.8,304200.0,17.1691,17.1691,17.0436,17.1064,304200.0
2011-10-26 09:40:00,21.8,21.83,21.71,21.77,149500.0,17.1064,17.1299,17.0357,17.0828,149500.0
2011-10-26 09:45:00,21.76,21.84,21.72,21.75,256500.0,17.075,17.1378,17.0436,17.0671,256500.0
2011-10-26 09:50:00,21.75,21.81,21.71,21.81,176300.0,17.0671,17.1142,17.0357,17.1142,176300.0
2011-10-26 09:55:00,21.81,21.81,21.72,21.76,110400.0,17.1142,17.1142,17.0436,17.075,110400.0
2011-10-26 10:00:00,21.76,21.81,21.71,21.8,169800.0,17.075,17.1142,17.0357,17.1064,169800.0
2011-10-26 10:05:00,21.8,21.83,21.69,21.69,209500.0,17.1064,17.1299,17.0201,17.0201,209500.0
2011-10-26 10:10:00,21.7,21.72,21.62,21.63,313000.0,17.0279,17.0436,16.9651,16.973,313000.0
2011-10-26 10:15:00,21.62,21.67,21.58,21.64,480100.0,16.9651,17.0044,16.9337,16.9808,480100.0
2011-10-26 10:20:00,21.65,21.65,21.59,21.59,190700.0,16.9887,16.9887,16.9416,16.9416,190700.0
2011-10-26 10:25:00,21.6,21.61,21.56,21.6,206500.0,16.9494,16.9573,16.918,16.9494,206500.0
2011-10-26 10:30:00,21.61,21.62,21.53,21.55,87400.0,16.9573,16.9651,16.8945,16.9102,87400.0
2011-10-26 10:35:00,21.55,21.65,21.54,21.64,152900.0,16.9102,16.9887,16.9023,16.9808,152900.0
2011-10-26 10:40:00,21.64,21.64,21.56,21.58,132600.0,16.9808,16.9808,16.918,16.9337,132600.0
2011-10-26 10:45:00,21.57,21.58,21.49,21.49,175100.0,16.9259,16.9337,16.8631,16.8631,175100.0
2011-10-26 10:50:00,21.49,21.52,21.42,21.43,137400.0,16.8631,16.8867,16.8082,16.816,137400.0
2011-10-26 10:55:00,21.42,21.48,21.37,21.44,166400.0,16.8082,16.8553,16.7689,16.8239,166400.0
2011-10-26 11:00:00,21.44,21.51,21.44,21.46,104700.0,16.8239,16.8788,16.8239,16.8396,104700.0
2011-10-26 11:05:00,21.46,21.47,21.42,21.42,218400.0,16.8396,16.8474,16.8082,16.8082,218400.0
2011-10-26 11:10:00,21.41,21.46,21.4,21.41,182500.0,16.8003,16.8396,16.7925,16.8003,182500.0
2011-10-26 11:15:00,21.4,21.44,21.39,21.43,132600.0,16.7925,16.8239,16.7846,16.816,132600.0
2011-10-26 11:20:00,21.42,21.43,21.36,21.36,123200.0,16.8082,16.816,16.7611,16.7611,123200.0
2011-10-26 11:25:00,21.37,21.45,21.36,21.44,133200.0,16.7689,16.8317,16.7611,16.8239,133200.0
2011-10-26 11:30:00,21.43,21.46,21.42,21.43,121900.0,16.816,16.8396,16.8082,16.816,121900.0
2011-10-26 11:35:00,21.44,21.44,21.4,21.41,43800.0,16.8239,16.8239,16.7925,16.8003,43800.0
2011-10-26 11:40:00,21.41,21.51,21.4,21.48,217200.0,16.8003,16.8788,16.7925,16.8553,217200.0
2011-10-26 11:45:00,21.48,21.53,21.46,21.5,79400.0,16.8553,16.8945,16.8396,16.871,79400.0
2011-10-26 11:50:00,21.49,21.54,21.49,21.53,47400.0,16.8631,16.9023,16.8631,16.8945,47400.0
2011-10-26 11:55:00,21.54,21.55,21.52,21.53,33700.0,16.9023,16.9102,16.8867,16.8945,33700.0
2011-10-26 12:00:00,21.52,21.59,21.51,21.58,121100.0,16.8867,16.9416,16.8788,16.9337,121100.0
2011-10-26 12:05:00,21.59,21.6,21.55,21.56,150200.0,16.9416,16.9494,16.9102,16.918,150200.0
2011-10-26 12:10:00,21.56,21.56,21.48,21.49,82100.0,16.918,16.918,16.8553,16.8631,82100.0
2011-10-26 12:15:00,21.49,21.53,21.49,21.5,39700.0,16.8631,16.8945,16.8631,16.871,39700.0
2011-10-26 12:20:00,21.5,21.52,21.43,21.45,91500.0,16.871,16.8867,16.816,16.8317,91500.0
2011-10-26 12:25:00,21.46,21.51,21.44,21.5,63400.0,16.8396,16.8788,16.8239,16.871,63400.0
2011-10-26 12:30:00,21.5,21.53,21.49,21.52,56000.0,16.871,16.8945,16.8631,16.8867,56000.0
2011-10-26 12:35:00,21.52,21.54,21.51,21.52,64100.0,16.8867,16.9023,16.8788,16.8867,64100.0
2011-10-26 12:40:00,21.51,21.53,21.48,21.52,226200.0,16.8788,16.8945,16.8553,16.8867,226200.0
2011-10-26 12:45:00,21.52,21.53,21.5,21.53,58200.0,16.8867,16.8945,16.871,16.8945,58200.0
2011-10-26 12:50:00,21.53,21.54,21.5,21.52,73200.0,16.8945,16.9023,16.871,16.8867,73200.0
2011-10-26 12:55:00,21.52,21.52,21.48,21.5,61800.0,16.8867,16.8867,16.8553,16.871,61800.0
2011-10-26 13:00:00,21.5,21.5,21.45,21.46,39500.0,16.871,16.871,16.8317,16.8396,39500.0
2011-10-26 13:05:00,21.45,21.47,21.43,21.44,41500.0,16.8317,16.8474,16.816,16.8239,41500.0
2011-10-26 13:10:00,21.44,21.46,21.42,21.45,130800.0,16.8239,16.8396,16.8082,16.8317,130800.0
2011-10-26 13:15:00,21.45,21.46,21.4,21.45,84700.0,16.8317,16.8396,16.7925,16.8317,84700.0
2011-10-26 13:20:00,21.46,21.49,21.45,21.47,210800.0,16.8396,16.8631,16.8317,16.8474,210800.0
2011-10-26 13:25:00,21.46,21.48,21.42,21.47,87000.0,16.8396,16.8553,16.8082,16.8474,87000.0
2011-10-26 13:30:00,21.47,21.55,21.47,21.54,163000.0,16.8474,16.9102,16.8474,16.9023,163000.0
2011-10-26 13:35:00,21.53,21.57,21.48,21.53,291500.0,16.8945,16.9259,16.8553,16.8945,291500.0
2011-10-26 13:40:00,21.53,21.54,21.48,21.48,130700.0,16.8945,16.9023,16.8553,16.8553,130700.0
2011-10-26 13:45:00,21.48,21.52,21.46,21.48,91400.0,16.8553,16.8867,16.8396,16.8553,91400.0
2011-10-26 13:50:00,21.48,21.52,21.43,21.46,264100.0,16.8553,16.8867,16.816,16.8396,264100.0
2011-10-26 13:55:00,21.46,21.54,21.45,21.5,406300.0,16.8396,16.9023,16.8317,16.871,406300.0
2011-10-26 14:00:00,21.5,21.53,21.46,21.53,327400.0,16.871,16.8945,16.8396,16.8945,327400.0
2011-10-26 14:05:00,21.53,21.57,21.5,21.55,175000.0,16.8945,16.9259,16.871,16.9102,175000.0
2011-10-26 14:10:00,21.54,21.58,21.53,21.55,159000.0,16.9023,16.9337,16.8945,16.9102,159000.0
2011-10-26 14:15:00,21.56,21.56,21.48,21.49,145100.0,16.918,16.918,16.8553,16.8631,145100.0
2011-10-26 14:20:00,21.49,21.54,21.48,21.54,74000.0,16.8631,16.9023,16.8553,16.9023,74000.0
2011-10-26 14:25:00,21.54,21.54,21.51,21.53,106700.0,16.9023,16.9023,16.8788,16.8945,106700.0
2011-10-26 14:30:00,21.53,21.63,21.52,21.63,146400.0,16.8945,16.973,16.8867,16.973,146400.0
2011-10-26 14:35:00,21.63,21.67,21.61,21.65,119800.0,16.973,17.0044,16.9573,16.9887,119800.0
2011-10-26 14:40:00,21.65,21.65,21.59,21.65,107900.0,16.9887,16.9887,16.9416,16.9887,107900.0
2011-10-26 14:45:00,21.65,21.67,21.62,21.63,45100.0,16.9887,17.0044,16.9651,16.973,45100.0
2011-10-26 14:50:00,21.63,21.63,21.55,21.56,81300.0,16.973,16.973,16.9102,16.918,81300.0
2011-10-26 14:55:00,21.57,21.6,21.54,21.58,101700.0,16.9259,16.9494,16.9023,16.9337,101700.0
2011-10-26 15:00:00,21.59,21.61,21.58,21.59,170200.0,16.9416,16.9573,16.9337,16.9416,170200.0
2011-10-26 15:05:00,21.61,21.64,21.58,21.63,123800.0,16.9573,16.9808,16.9337,16.973,123800.0
2011-10-26 15:10:00,21.63,21.7,21.61,21.69,140400.0,16.973,17.0279,16.9573,17.0201,140400.0
2011-10-26 15:15:00,21.68,21.71,21.67,21.67,83300.0,17.0122,17.0357,17.0044,17.0044,83300.0
2011-10-26 15:20:00,21.68,21.71,21.63,21.64,162900.0,17.0122,17.0357,16.973,16.9808,162900.0
2011-10-26 15:25:00,21.63,21.69,21.62,21.68,88100.0,16.973,17.0201,16.9651,17.0122,88100.0
2011-10-26 15:30:00,21.68,21.77,21.65,21.76,196700.0,17.0122,17.0828,16.9887,17.075,196700.0
2011-10-26 15:35:00,21.76,21.77,21.69,21.71,221000.0,17.075,17.0828,17.0201,17.0357,221000.0
2011-10-26 15:40:00,21.71,21.78,21.71,21.77,310200.0,17.0357,17.0907,17.0357,17.0828,310200.0
2011-10-26 15:45:00,21.77,21.78,21.66,21.68,338500.0,17.0828,17.0907,16.9965,17.0122,338500.0
2011-10-26 15:50:00,21.68,21.69,21.64,21.66,395500.0,17.0122,17.0201,16.9808,16.9965,395500.0
2011-10-26 15:55:00,21.66,21.67,21.62,21.64,656800.0,16.9965,17.0044,16.9651,16.9808,656800.0
2011-10-27 09:30:00,22.17,22.3,22.1,22.14,301000.0,17.3967,17.4987,17.3418,17.3732,301000.0
2011-10-27 09:35:00,22.15,22.16,22.06,22.07,234300.0,17.381,17.3889,17.3104,17.3182,234300.0
2011-10-27 09:40:00,22.07,22.11,22.06,22.09,241300.0,17.3182,17.3496,17.3104,17.3339,241300.0
2011-10-27 09:45:00,22.08,22.14,22.08,22.12,236100.0,17.3261,17.3732,17.3261,17.3575,236100.0
2011-10-27 09:50:00,22.13,22.14,22.09,22.1,152300.0,17.3653,17.3732,17.3339,17.3418,152300.0
2011-10-27 09:55:00,22.09,22.1,21.99,22.01,162600.0,17.3339,17.3418,17.2555,17.2712,162600.0
2011-10-27 10:00:00,22.0,22.03,21.95,21.99,374000.0,17.2633,17.2868,17.2241,17.2555,374000.0
2011-10-27 10:05:00,21.99,22.03,21.93,21.97,321000.0,17.2555,17.2868,17.2084,17.2398,321000.0
2011-10-27 10:10:00,21.97,21.99,21.94,21.96,268300.0,17.2398,17.2555,17.2162,17.2319,268300.0
2011-10-27 10:15:00,21.98,22.0,21.94,21.95,201200.0,17.2476,17.2633,17.2162,17.2241,201200.0
2011-10-27 10:20:00,21.95,21.96,21.91,21.92,121600.0,17.2241,17.2319,17.1927,17.2005,121600.0
2011-10-27 10:25:00,21.92,21.93,21.86,21.9,144000.0,17.2005,17.2084,17.1534,17.1848,144000.0
2011-10-27 10:30:00,21.9,21.93,21.88,21.91,162800.0,17.1848,17.2084,17.1691,17.1927,162800.0
2011-10-27 10:35:00,21.91,21.97,21.89,21.97,352200.0,17.1927,17.2398,17.177,17.2398,352200.0
2011-10-27 10:40:00,21.96,22.04,21.96,22.03,296000.0,17.2319,17.2947,17.2319,17.2868,296000.0
2011-10-27 10:45:00,22.04,22.09,22.01,22.05,287800.0,17.2947,17.3339,17.2712,17.3025,287800.0
2011-10-27 10:50:00,22.05,22.09,22.04,22.09,293800.0,17.3025,17.3339,17.2947,17.3339,293800.0
2011-10-27 10:55:00,22.08,22.1,22.07,22.07,111800.0,17.3261,17.3418,17.3182,17.3182,111800.0
2011-10-27 11:00:00,22.07,22.1,22.07,22.09,137600.0,17.3182,17.3418,17.3182,17.3339,137600.0
2011-10-27 11:05:00,22.09,22.1,22.07,22.08,63100.0,17.3339,17.3418,17.3182,17.3261,63100.0
2011-10-27 11:10:00,22.09,22.09,22.08,22.08,31000.0,17.3339,17.3339,17.3261,17.3261,31000.0
2011-10-27 11:15:00,22.08,22.09,22.03,22.03,142900.0,17.3261,17.3339,17.2868,17.2868,142900.0
2011-10-27 11:20:00,22.03,22.04,21.97,22.01,125500.0,17.2868,17.2947,17.2398,17.2712,125500.0
2011-10-27 11:25:00,22.0,22.04,22.0,22.04,102400.0,17.2633,17.2947,17.2633,17.2947,102400.0
2011-10-27 11:30:00,22.04,22.04,22.01,22.04,82800.0,17.2947,17.2947,17.2712,17.2947,82800.0
2011-10-27 11:35:00,22.04,22.06,22.01,22.05,126600.0,17.2947,17.3104,17.2712,17.3025,126600.0
2011-10-27 11:40:00,22.05,22.06,22.02,22.02,52700.0,17.3025,17.3104,17.279,17.279,52700.0
2011-10-27 11:45:00,22.03,22.03,22.0,22.02,87500.0,17.2868,17.2868,17.2633,17.279,87500.0
2011-10-27 11:50:00,22.03,22.03,22.01,22.01,126300.0,17.2868,17.2868,17.2712,17.2712,126300.0
2011-10-27 11:55:00,22.01,22.06,22.01,22.05,179600.0,17.2712,17.3104,17.2712,17.3025,179600.0
2011-10-27 12:00:00,22.06,22.09,22.05,22.08,167300.0,17.3104,17.3339,17.3025,17.3261,167300.0
2011-10-27 12:05:00,22.08,22.1,22.06,22.07,141000.0,17.3261,17.3418,17.3104,17.3182,141000.0
2011-10-27 12:10:00,22.07,22.08,22.05,22.06,62400.0,17.3182,17.3261,17.3025,17.3104,62400.0
2011-10-27 12:15:00,22.05,22.07,22.05,22.07,77700.0,17.3025,17.3182,17.3025,17.3182,77700.0
2011-10-27 12:20:00,22.06,22.08,22.03,22.03,114600.0,17.3104,17.3261,17.2868,17.2868,114600.0
2011-10-27 12:25:00,22.03,22.07,22.03,22.05,36000.0,17.2868,17.3182,17.2868,17.3025,36000.0
2011-10-27 12:30:00,22.04,22.1,22.04,22.1,86100.0,17.2947,17.3418,17.2947,17.3418,86100.0
2011-10-27 12:35:00,22.09,22.1,22.06,22.08,57200.0,17.3339,17.3418,17.3104,17.3261,57200.0
2011-10-27 12:40:00,22.09,22.1,22.07,22.08,143700.0,17.3339,17.3418,17.3182,17.3261,143700.0
2011-10-27 12:45:00,22.09,22.09,22.04,22.06,70500.0,17.3339,17.3339,17.2947,17.3104,70500.0
2011-10-27 12:50:00,22.06,22.08,22.05,22.06,33300.0,17.3104,17.3261,17.3025,17.3104,33300.0
2011-10-27 12:55:00,22.05,22.07,22.02,22.07,86600.0,17.3025,17.3182,17.279,17.3182,86600.0
2011-10-27 13:00:00,22.06,22.09,22.06,22.09,40700.0,17.3104,17.3339,17.3104,17.3339,40700.0
2011-10-27 13:05:00,22.09,22.09,22.06,22.08,51200.0,17.3339,17.3339,17.3104,17.3261,51200.0
2011-10-27 13:10:00,22.07,22.15,22.07,22.14,349000.0,17.3182,17.381,17.3182,17.3732,349000.0
2011-10-27 13:15:00,22.14,22.15,22.11,22.13,105200.0,17.3732,17.381,17.3496,17.3653,105200.0
2011-10-27 13:20:00,22.12,22.13,22.1,22.11,114800.0,17.3575,17.3653,17.3418,17.3496,114800.0
2011-10-27 13:25:00,22.1,22.11,22.09,22.09,104400.0,17.3418,17.3496,17.3339,17.3339,104400.0
2011-10-27 13:30:00,22.1,22.14,22.06,22.14,214000.0,17.3418,17.3732,17.3104,17.3732,214000.0
2011-10-27 13:35:00,22.14,22.15,22.09,22.1,157500.0,17.3732,17.381,17.3339,17.3418,157500.0
2011-10-27 13:40:00,22.1,22.14,22.09,22.14,86800.0,17.3418,17.3732,17.3339,17.3732,86800.0
2011-10-27 13:45:00,22.14,22.15,22.09,22.1,174400.0,17.3732,17.381,17.3339,17.3418,174400.0
2011-10-27 13:50:00,22.09,22.14,22.09,22.14,129800.0,17.3339,17.3732,17.3339,17.3732,129800.0
2011-10-27 13:55:00,22.14,22.14,22.09,22.1,218600.0,17.3732,17.3732,17.3339,17.3418,218600.0
2011-10-27 14:00:00,22.1,22.13,22.09,22.11,291000.0,17.3418,17.3653,17.3339,17.3496,291000.0
2011-10-27 14:05:00,22.11,22.12,22.07,22.1,194500.0,17.3496,17.3575,17.3182,17.3418,194500.0
2011-10-27 14:10:00,22.1,22.1,22.05,22.07,53300.0,17.3418,17.3418,17.3025,17.3182,53300.0
2011-10-27 14:15:00,22.07,22.07,22.02,22.02,132100.0,17.3182,17.3182,17.279,17.279,132100.0
2011-10-27 14:20:00,22.03,22.03,21.96,21.99,205400.0,17.2868,17.2868,17.2319,17.2555,205400.0
2011-10-27 14:25:00,21.98,21.99,21.96,21.96,273500.0,17.2476,17.2555,17.2319,17.2319,273500.0
2011-10-27 14:30:00,21.97,21.98,21.95,21.98,193300.0,17.2398,17.2476,17.2241,17.2476,193300.0
2011-10-27 14:35:00,21.98,22.04,21.95,22.03,246500.0,17.2476,17.2947,17.2241,17.2868,246500.0
2011-10-27 14:40:00,22.03,22.04,22.01,22.01,125100.0,17.2868,17.2947,17.2712,17.2712,125100.0
2011-10-27 14:45:00,22.02,22.02,21.98,21.98,63700.0,17.279,17.279,17.2476,17.2476,63700.0
2011-10-27 14:50:00,21.98,21.99,21.92,21.92,100600.0,17.2476,17.2555,17.2005,17.2005,100600.0
2011-10-27 14:55:00,21.92,21.94,21.89,21.92,465300.0,17.2005,17.2162,17.177,17.2005,465300.0
2011-10-27 15:00:00,21.92,21.98,21.91,21.94,297900.0,17.2005,17.2476,17.1927,17.2162,297900.0
2011-10-27 15:05:00,21.95,22.02,21.94,22.01,178200.0,17.2241,17.279,17.2162,17.2712,178200.0
2011-10-27 15:10:00,22.0,22.02,21.99,22.0,199700.0,17.2633,17.279,17.2555,17.2633,199700.0
2011-10-27 15:15:00,22.0,22.05,21.99,22.04,161800.0,17.2633,17.3025,17.2555,17.2947,161800.0
2011-10-27 15:20:00,22.05,22.08,22.04,22.07,353200.0,17.3025,17.3261,17.2947,17.3182,353200.0
2011-10-27 15:25:00,22.07,22.09,22.01,22.01,159600.0,17.3182,17.3339,17.2712,17.2712,159600.0
2011-10-27 15:30:00,22.02,22.02,21.99,22.0,198500.0,17.279,17.279,17.2555,17.2633,198500.0
2011-10-27 15:35:00,21.99,22.01,21.98,22.0,185500.0,17.2555,17.2712,17.2476,17.2633,185500.0
2011-10-27 15:40:00,22.0,22.03,21.96,21.98,350600.0,17.2633,17.2868,17.2319,17.2476,350600.0
2011-10-27 15:45:00,21.99,22.0,21.84,21.88,478500.0,17.2555,17.2633,17.1378,17.1691,478500.0
2011-10-27 15:50:00,21.88,21.88,21.81,21.81,623100.0,17.1691,17.1691,17.1142,17.1142,623100.0
2011-10-27 15:55:00,21.81,21.91,21.79,21.91,1000300.0,17.1142,17.1927,17.0985,17.1927,1000300.0
2011-10-28 09:30:00,21.85,21.85,21.66,21.73,327400.0,17.1456,17.1456,16.9965,17.0514,327400.0
2011-10-28 09:35:00,21.74,21.81,21.73,21.8,190300.0,17.0593,17.1142,17.0514,17.1064,190300.0
2011-10-28 09:40:00,21.79,21.79,21.74,21.76,112500.0,17.0985,17.0985,17.0593,17.075,112500.0
2011-10-28 09:45:00,21.75,21.76,21.66,21.66,185300.0,17.0671,17.075,16.9965,16.9965,185300.0
2011-10-28 09:50:00,21.66,21.68,21.63,21.68,200200.0,16.9965,17.0122,16.973,17.0122,200200.0
2011-10-28 09:55:00,21.69,21.75,21.63,21.75,129900.0,17.0201,17.0671,16.973,17.0671,129900.0
2011-10-28 10:00:00,21.75,21.77,21.68,21.7,204400.0,17.0671,17.0828,17.0122,17.0279,204400.0
2011-10-28 10:05:00,21.7,21.7,21.64,21.69,99100.0,17.0279,17.0279,16.9808,17.0201,99100.0
2011-10-28 10:10:00,21.68,21.7,21.62,21.63,197100.0,17.0122,17.0279,16.9651,16.973,197100.0
2011-10-28 10:15:00,21.63,21.64,21.53,21.54,187600.0,16.973,16.9808,16.8945,16.9023,187600.0
2011-10-28 10:20:00,21.54,21.65,21.53,21.64,319600.0,16.9023,16.9887,16.8945,16.9808,319600.0
2011-10-28 10:25:00,21.64,21.65,21.58,21.61,317100.0,16.9808,16.9887,16.9337,16.9573,317100.0
2011-10-28 10:30:00,21.61,21.66,21.6,21.63,124900.0,16.9573,16.9965,16.9494,16.973,124900.0
2011-10-28 10:35:00,21.64,21.64,21.6,21.61,152000.0,16.9808,16.9808,16.9494,16.9573,152000.0
2011-10-28 10:40:00,21.61,21.61,21.51,21.53,184000.0,16.9573,16.9573,16.8788,16.8945,184000.0
2011-10-28 10:45:00,21.53,21.54,21.43,21.46,592900.0,16.8945,16.9023,16.816,16.8396,592900.0
2011-10-28 10:50:00,21.46,21.48,21.44,21.48,245800.0,16.8396,16.8553,16.8239,16.8553,245800.0
2011-10-28 10:55:00,21.47,21.52,21.47,21.51,136200.0,16.8474,16.8867,16.8474,16.8788,136200.0
2011-10-28 11:00:00,21.51,21.54,21.51,21.53,134700.0,16.8788,16.9023,16.8788,16.8945,134700.0
2011-10-28 11:05:00,21.53,21.58,21.52,21.58,127600.0,16.8945,16.9337,16.8867,16.9337,127600.0
2011-10-28 11:10:00,21.57,21.61,21.57,21.61,72600.0,16.9259,16.9573,16.9259,16.9573,72600.0
2011-10-28 11:15:00,21.6,21.62,21.59,21.59,119600.0,16.9494,16.9651,16.9416,16.9416,119600.0
2011-10-28 11:20:00,21.6,21.63,21.58,21.61,86800.0,16.9494,16.973,16.9337,16.9573,86800.0
2011-10-28 11:25:00,21.61,21.63,21.59,21.61,144100.0,16.9573,16.973,16.9416,16.9573,144100.0
2011-10-28 11:30:00,21.6,21.67,21.6,21.64,283100.0,16.9494,17.0044,16.9494,16.9808,283100.0
2011-10-28 11:35:00,21.65,21.66,21.6,21.62,184600.0,16.9887,16.9965,16.9494,16.9651,184600.0
2011-10-28 11:40:00,21.62,21.63,21.55,21.56,145300.0,16.9651,16.973,16.9102,16.918,145300.0
2011-10-28 11:45:00,21.56,21.62,21.56,21.61,111000.0,16.918,16.9651,16.918,16.9573,111000.0
2011-10-28 11:50:00,21.61,21.62,21.55,21.56,117200.0,16.9573,16.9651,16.9102,16.918,117200.0
2011-10-28 11:55:00,21.56,21.57,21.56,21.56,57500.0,16.918,16.9259,16.918,16.918,57500.0
2011-10-28 12:00:00,21.55,21.55,21.5,21.52,93700.0,16.9102,16.9102,16.871,16.8867,93700.0
2011-10-28 12:05:00,21.52,21.52,21.48,21.48,37800.0,16.8867,16.8867,16.8553,16.8553,37800.0
2011-10-28 12:10:00,21.48,21.52,21.48,21.51,60200.0,16.8553,16.8867,16.8553,16.8788,60200.0
2011-10-28 12:15:00,21.51,21.52,21.43,21.43,109700.0,16.8788,16.8867,16.816,16.816,109700.0
2011-10-28 12:20:00,21.43,21.46,21.41,21.41,88000.0,16.816,16.8396,16.8003,16.8003,88000.0
2011-10-28 12:25:00,21.42,21.43,21.39,21.4,88800.0,16.8082,16.816,16.7846,16.7925,88800.0
2011-10-28 12:30:00,21.39,21.4,21.37,21.38,70500.0,16.7846,16.7925,16.7689,16.7768,70500.0
2011-10-28 12:35:00,21.38,21.4,21.32,21.33,90900.0,16.7768,16.7925,16.7297,16.7376,90900.0
2011-10-28 12:40:00,21.33,21.33,21.28,21.28,343000.0,16.7376,16.7376,16.6983,16.6983,343000.0
2011-10-28 12:45:00,21.29,21.32,21.26,21.31,159000.0,16.7062,16.7297,16.6826,16.7219,159000.0
2011-10-28 12:50:00,21.3,21.31,21.28,21.3,111000.0,16.714,16.7219,16.6983,16.714,111000.0
2011-10-28 12:55:00,21.31,21.33,21.3,21.31,254800.0,16.7219,16.7376,16.714,16.7219,254800.0
2011-10-28 13:00:00,21.32,21.38,21.32,21.38,101400.0,16.7297,16.7768,16.7297,16.7768,101400.0
2011-10-28 13:05:00,21.38,21.4,21.37,21.4,91100.0,16.7768,16.7925,16.7689,16.7925,91100.0
2011-10-28 13:10:00,21.39,21.4,21.34,21.34,142800.0,16.7846,16.7925,16.7454,16.7454,142800.0
2011-10-28 13:15:00,21.34,21.37,21.34,21.35,114100.0,16.7454,16.7689,16.7454,16.7533,114100.0
2011-10-28 13:20:00,21.35,21.37,21.33,21.34,94000.0,16.7533,16.7689,16.7376,16.7454,94000.0
2011-10-28 13:25:00,21.35,21.38,21.32,21.34,282700.0,16.7533,16.7768,16.7297,16.7454,282700.0
2011-10-28 13:30:00,21.34,21.37,21.32,21.36,336800.0,16.7454,16.7689,16.7297,16.7611,336800.0
2011-10-28 13:35:00,21.37,21.38,21.35,21.38,58700.0,16.7689,16.7768,16.7533,16.7768,58700.0
2011-10-28 13:40:00,21.37,21.38,21.33,21.35,99500.0,16.7689,16.7768,16.7376,16.7533,99500.0
2011-10-28 13:45:00,21.35,21.36,21.33,21.33,91200.0,16.7533,16.7611,16.7376,16.7376,91200.0
2011-10-28 13:50:00,21.33,21.34,21.33,21.33,58000.0,16.7376,16.7454,16.7376,16.7376,58000.0
2011-10-28 13:55:00,21.34,21.38,21.32,21.35,152300.0,16.7454,16.7768,16.7297,16.7533,152300.0
2011-10-28 14:00:00,21.35,21.37,21.34,21.37,147700.0,16.7533,16.7689,16.7454,16.7689,147700.0
2011-10-28 14:05:00,21.36,21.37,21.3,21.36,226600.0,16.7611,16.7689,16.714,16.7611,226600.0
2011-10-28 14:10:00,21.37,21.39,21.35,21.38,93100.0,16.7689,16.7846,16.7533,16.7768,93100.0
2011-10-28 14:15:00,21.39,21.39,21.34,21.36,60900.0,16.7846,16.7846,16.7454,16.7611,60900.0
2011-10-28 14:20:00,21.36,21.37,21.33,21.37,94500.0,16.7611,16.7689,16.7376,16.7689,94500.0
2011-10-28 14:25:00,21.37,21.4,21.36,21.37,147100.0,16.7689,16.7925,16.7611,16.7689,147100.0
2011-10-28 14:30:00,21.37,21.38,21.33,21.38,204900.0,16.7689,16.7768,16.7376,16.7768,204900.0
2011-10-28 14:35:00,21.37,21.38,21.33,21.33,148400.0,16.7689,16.7768,16.7376,16.7376,148400.0
2011-10-28 14:40:00,21.33,21.38,21.31,21.37,87300.0,16.7376,16.7768,16.7219,16.7689,87300.0
2011-10-28 14:45:00,21.37,21.38,21.35,21.36,56300.0,16.7689,16.7768,16.7533,16.7611,56300.0
2011-10-28 14:50:00,21.36,21.39,21.32,21.34,88300.0,16.7611,16.7846,16.7297,16.7454,88300.0
2011-10-28 14:55:00,21.35,21.35,21.33,21.34,41300.0,16.7533,16.7533,16.7376,16.7454,41300.0
2011-10-28 15:00:00,21.35,21.4,21.34,21.37,200200.0,16.7533,16.7925,16.7454,16.7689,200200.0
2011-10-28 15:05:00,21.37,21.38,21.33,21.34,165200.0,16.7689,16.7768,16.7376,16.7454,165200.0
2011-10-28 15:10:00,21.34,21.37,21.31,21.35,145300.0,16.7454,16.7689,16.7219,16.7533,145300.0
2011-10-28 15:15:00,21.36,21.36,21.31,21.33,102400.0,16.7611,16.7611,16.7219,16.7376,102400.0
2011-10-28 15:20:00,21.32,21.37,21.32,21.34,80600.0,16.7297,16.7689,16.7297,16.7454,80600.0
2011-10-28 15:25:00,21.34,21.37,21.33,21.36,163500.0,16.7454,16.7689,16.7376,16.7611,163500.0
2011-10-28 15:30:00,21.36,21.36,21.32,21.34,214900.0,16.7611,16.7611,16.7297,16.7454,214900.0
2011-10-28 15:35:00,21.34,21.38,21.31,21.36,274700.0,16.7454,16.7768,16.7219,16.7611,274700.0
2011-10-28 15:40:00,21.36,21.42,21.35,21.42,151600.0,16.7611,16.8082,16.7533,16.8082,151600.0
2011-10-28 15:45:00,21.42,21.44,21.39,21.43,232300.0,16.8082,16.8239,16.7846,16.816,232300.0
2011-10-28 15:50:00,21.44,21.44,21.39,21.42,430100.0,16.8239,16.8239,16.7846,16.8082,430100.0
2011-10-28 15:55:00,21.41,21.43,21.35,21.38,1078600.0,16.8003,16.816,16.7533,16.7768,1078600.0
2011-10-31 09:30:00,21.17,21.38,21.17,21.37,187700.0,16.612,16.7768,16.612,16.7689,187700.0
2011-10-31 09:35:00,21.37,21.37,21.3,21.32,154100.0,16.7689,16.7689,16.714,16.7297,154100.0
2011-10-31 09:40:00,21.32,21.43,21.32,21.36,282800.0,16.7297,16.816,16.7297,16.7611,282800.0
2011-10-31 09:45:00,21.36,21.37,21.3,21.35,99500.0,16.7611,16.7689,16.714,16.7533,99500.0
2011-10-31 09:50:00,21.36,21.36,21.28,21.3,472600.0,16.7611,16.7611,16.6983,16.714,472600.0
2011-10-31 09:55:00,21.3,21.32,21.25,21.28,276100.0,16.714,16.7297,16.6748,16.6983,276100.0
2011-10-31 10:00:00,21.28,21.28,21.23,21.23,156400.0,16.6983,16.6983,16.6591,16.6591,156400.0
2011-10-31 10:05:00,21.24,21.27,21.22,21.25,91400.0,16.6669,16.6905,16.6512,16.6748,91400.0
2011-10-31 10:10:00,21.26,21.31,21.21,21.23,208000.0,16.6826,16.7219,16.6434,16.6591,208000.0
2011-10-31 10:15:00,21.24,21.28,21.19,21.2,151300.0,16.6669,16.6983,16.6277,16.6356,151300.0
2011-10-31 10:20:00,21.19,21.27,21.19,21.25,311100.0,16.6277,16.6905,16.6277,16.6748,311100.0
2011-10-31 10:25:00,21.25,21.28,21.24,21.27,112200.0,16.6748,16.6983,16.6669,16.6905,112200.0
2011-10-31 10:30:00,21.27,21.32,21.26,21.3,256400.0,16.6905,16.7297,16.6826,16.714,256400.0
2011-10-31 10:35:00,21.3,21.35,21.28,21.33,187100.0,16.714,16.7533,16.6983,16.7376,187100.0
2011-10-31 10:40:00,21.32,21.32,21.26,21.26,144800.0,16.7297,16.7297,16.6826,16.6826,144800.0
2011-10-31 10:45:00,21.26,21.28,21.21,21.23,162500.0,16.6826,16.6983,16.6434,16.6591,162500.0
2011-10-31 10:50:00,21.23,21.23,21.14,21.15,416200.0,16.6591,16.6591,16.5885,16.5963,416200.0
2011-10-31 10:55:00,21.15,21.17,21.14,21.14,114600.0,16.5963,16.612,16.5885,16.5885,114600.0
2011-10-31 11:00:00,21.14,21.21,21.13,21.14,133000.0,16.5885,16.6434,16.5806,16.5885,133000.0
2011-10-31 11:05:00,21.13,21.15,21.11,21.12,216200.0,16.5806,16.5963,16.5649,16.5728,216200.0
2011-10-31 11:10:00,21.13,21.15,21.12,21.13,117100.0,16.5806,16.5963,16.5728,16.5806,117100.0
2011-10-31 11:15:00,21.12,21.13,21.06,21.07,129800.0,16.5728,16.5806,16.5257,16.5335,129800.0
2011-10-31 11:20:00,21.07,21.09,21.05,21.06,105900.0,16.5335,16.5492,16.5178,16.5257,105900.0
2011-10-31 11:25:00,21.06,21.07,21.05,21.05,197500.0,16.5257,16.5335,16.5178,16.5178,197500.0
2011-10-31 11:30:00,21.05,21.14,21.05,21.12,119200.0,16.5178,16.5885,16.5178,16.5728,119200.0
2011-10-31 11:35:00,21.12,21.12,21.07,21.1,96700.0,16.5728,16.5728,16.5335,16.5571,96700.0
2011-10-31 11:40:00,21.1,21.14,21.09,21.14,229800.0,16.5571,16.5885,16.5492,16.5885,229800.0
2011-10-31 11:45:00,21.14,21.16,21.09,21.1,92000.0,16.5885,16.6042,16.5492,16.5571,92000.0
2011-10-31 11:50:00,21.1,21.15,21.09,21.14,172100.0,16.5571,16.5963,16.5492,16.5885,172100.0
2011-10-31 11:55:00,21.14,21.15,21.13,21.14,179400.0,16.5885,16.5963,16.5806,16.5885,179400.0
2011-10-31 12:00:00,21.14,21.15,21.12,21.15,324100.0,16.5885,16.5963,16.5728,16.5963,324100.0
2011-10-31 12:05:00,21.14,21.15,21.1,21.11,263000.0,16.5885,16.5963,16.5571,16.5649,263000.0
2011-10-31 12:10:00,21.1,21.15,21.1,21.15,228000.0,16.5571,16.5963,16.5571,16.5963,228000.0
2011-10-31 12:15:00,21.15,21.15,21.12,21.13,45300.0,16.5963,16.5963,16.5728,16.5806,45300.0
2011-10-31 12:20:00,21.13,21.15,21.13,21.13,30800.0,16.5806,16.5963,16.5806,16.5806,30800.0
2011-10-31 12:25:00,21.13,21.14,21.07,21.08,98300.0,16.5806,16.5885,16.5335,16.5414,98300.0
2011-10-31 12:30:00,21.07,21.11,21.05,21.07,165300.0,16.5335,16.5649,16.5178,16.5335,165300.0
2011-10-31 12:35:00,21.06,21.11,21.05,21.1,102200.0,16.5257,16.5649,16.5178,16.5571,102200.0
2011-10-31 12:40:00,21.09,21.13,21.09,21.13,59000.0,16.5492,16.5806,16.5492,16.5806,59000.0
2011-10-31 12:45:00,21.13,21.14,21.09,21.12,48900.0,16.5806,16.5885,16.5492,16.5728,48900.0
2011-10-31 12:50:00,21.12,21.14,21.12,21.13,41200.0,16.5728,16.5885,16.5728,16.5806,41200.0
2011-10-31 12:55:00,21.13,21.17,21.13,21.17,90500.0,16.5806,16.612,16.5806,16.612,90500.0
2011-10-31 13:00:00,21.16,21.2,21.15,21.19,197800.0,16.6042,16.6356,16.5963,16.6277,197800.0
2011-10-31 13:05:00,21.19,21.21,21.18,21.21,46900.0,16.6277,16.6434,16.6199,16.6434,46900.0
2011-10-31 13:10:00,21.21,21.25,21.21,21.24,38600.0,16.6434,16.6748,16.6434,16.6669,38600.0
2011-10-31 13:15:00,21.23,21.25,21.23,21.25,17700.0,16.6591,16.6748,16.6591,16.6748,17700.0
2011-10-31 13:20:00,21.24,21.24,21.2,21.21,82100.0,16.6669,16.6669,16.6356,16.6434,82100.0
2011-10-31 13:25:00,21.21,21.23,21.21,21.22,45600.0,16.6434,16.6591,16.6434,16.6512,45600.0
2011-10-31 13:30:00,21.22,21.23,21.2,21.22,82200.0,16.6512,16.6591,16.6356,16.6512,82200.0
2011-10-31 13:35:00,21.21,21.23,21.2,21.23,69600.0,16.6434,16.6591,16.6356,16.6591,69600.0
2011-10-31 13:40:00,21.23,21.25,21.21,21.25,88800.0,16.6591,16.6748,16.6434,16.6748,88800.0
2011-10-31 13:45:00,21.24,21.28,21.23,21.27,79300.0,16.6669,16.6983,16.6591,16.6905,79300.0
2011-10-31 13:50:00,21.27,21.28,21.25,21.26,76900.0,16.6905,16.6983,16.6748,16.6826,76900.0
2011-10-31 13:55:00,21.26,21.28,21.23,21.24,174000.0,16.6826,16.6983,16.6591,16.6669,174000.0
2011-10-31 14:00:00,21.24,21.26,21.22,21.24,67500.0,16.6669,16.6826,16.6512,16.6669,67500.0
2011-10-31 14:05:00,21.23,21.25,21.2,21.23,100500.0,16.6591,16.6748,16.6356,16.6591,100500.0
2011-10-31 14:10:00,21.23,21.24,21.21,21.23,78100.0,16.6591,16.6669,16.6434,16.6591,78100.0
2011-10-31 14:15:00,21.22,21.23,21.2,21.21,104400.0,16.6512,16.6591,16.6356,16.6434,104400.0
2011-10-31 14:20:00,21.22,21.25,21.21,21.23,51200.0,16.6512,16.6748,16.6434,16.6591,51200.0
2011-10-31 14:25:00,21.22,21.24,21.21,21.24,41800.0,16.6512,16.6669,16.6434,16.6669,41800.0
2011-10-31 14:30:00,21.24,21.26,21.23,21.25,94300.0,16.6669,16.6826,16.6591,16.6748,94300.0
2011-10-31 14:35:00,21.24,21.25,21.21,21.22,70900.0,16.6669,16.6748,16.6434,16.6512,70900.0
2011-10-31 14:40:00,21.22,21.24,21.2,21.23,51000.0,16.6512,16.6669,16.6356,16.6591,51000.0
2011-10-31 14:45:00,21.23,21.25,21.21,21.25,51700.0,16.6591,16.6748,16.6434,16.6748,51700.0
2011-10-31 14:50:00,21.25,21.29,21.25,21.28,110700.0,16.6748,16.7062,16.6748,16.6983,110700.0
2011-10-31 14:55:00,21.28,21.32,21.28,21.29,66600.0,16.6983,16.7297,16.6983,16.7062,66600.0
2011-10-31 15:00:00,21.28,21.29,21.24,21.25,100300.0,16.6983,16.7062,16.6669,16.6748,100300.0
2011-10-31 15:05:00,21.24,21.26,21.2,21.2,58700.0,16.6669,16.6826,16.6356,16.6356,58700.0
2011-10-31 15:10:00,21.2,21.21,21.15,21.16,109400.0,16.6356,16.6434,16.5963,16.6042,109400.0
2011-10-31 15:15:00,21.16,21.16,21.1,21.1,135000.0,16.6042,16.6042,16.5571,16.5571,135000.0
2011-10-31 15:20:00,21.1,21.14,21.09,21.13,98100.0,16.5571,16.5885,16.5492,16.5806,98100.0
2011-10-31 15:25:00,21.14,21.15,21.12,21.14,91100.0,16.5885,16.5963,16.5728,16.5885,91100.0
2011-10-31 15:30:00,21.13,21.17,21.11,21.17,110400.0,16.5806,16.612,16.5649,16.612,110400.0
2011-10-31 15:35:00,21.17,21.21,21.16,21.2,134800.0,16.612,16.6434,16.6042,16.6356,134800.0
2011-10-31 15:40:00,21.2,21.2,21.12,21.14,182300.0,16.6356,16.6356,16.5728,16.5885,182300.0
2011-10-31 15:45:00,21.13,21.14,21.07,21.1,417300.0,16.5806,16.5885,16.5335,16.5571,417300.0
2011-10-31 15:50:00,21.1,21.12,21.07,21.11,383500.0,16.5571,16.5728,16.5335,16.5649,383500.0
2011-10-31 15:55:00,21.12,21.12,21.02,21.02,767600.0,16.5728,16.5728,16.4943,16.4943,767600.0
2011-11-01 09:30:00,20.39,20.52,20.34,20.48,500900.0,15.9999,16.102,15.9607,16.0706,500900.0
2011-11-01 09:35:00,20.48,20.6,20.45,20.55,362100.0,16.0706,16.1647,16.047,16.1255,362100.0
2011-11-01 09:40:00,20.55,20.69,20.55,20.65,186500.0,16.1255,16.2354,16.1255,16.204,186500.0
2011-11-01 09:45:00,20.65,20.7,20.62,20.65,133200.0,16.204,16.2432,16.1804,16.204,133200.0
2011-11-01 09:50:00,20.64,20.74,20.6,20.72,182200.0,16.1961,16.2746,16.1647,16.2589,182200.0
2011-11-01 09:55:00,20.73,20.77,20.72,20.75,165100.0,16.2667,16.2981,16.2589,16.2824,165100.0
2011-11-01 10:00:00,20.74,20.85,20.63,20.82,594000.0,16.2746,16.3609,16.1883,16.3374,594000.0
2011-11-01 10:05:00,20.81,20.84,20.75,20.81,249700.0,16.3295,16.3531,16.2824,16.3295,249700.0
2011-11-01 10:10:00,20.82,20.88,20.79,20.84,142900.0,16.3374,16.3844,16.3138,16.3531,142900.0
2011-11-01 10:15:00,20.84,20.88,20.76,20.81,183200.0,16.3531,16.3844,16.2903,16.3295,183200.0
2011-11-01 10:20:00,20.81,20.84,20.77,20.84,154800.0,16.3295,16.3531,16.2981,16.3531,154800.0
2011-11-01 10:25:00,20.83,20.88,20.83,20.85,228500.0,16.3452,16.3844,16.3452,16.3609,228500.0
2011-11-01 10:30:00,20.86,20.92,20.84,20.88,166000.0,16.3688,16.4158,16.3531,16.3844,166000.0
2011-11-01 10:35:00,20.88,20.89,20.8,20.84,123300.0,16.3844,16.3923,16.3217,16.3531,123300.0
2011-11-01 10:40:00,20.84,20.87,20.82,20.83,160400.0,16.3531,16.3766,16.3374,16.3452,160400.0
2011-11-01 10:45:00,20.83,20.83,20.79,20.81,213800.0,16.3452,16.3452,16.3138,16.3295,213800.0
2011-11-01 10:50:00,20.81,20.87,20.8,20.81,139200.0,16.3295,16.3766,16.3217,16.3295,139200.0
2011-11-01 10:55:00,20.81,20.86,20.77,20.81,178700.0,16.3295,16.3688,16.2981,16.3295,178700.0
2011-11-01 11:00:00,20.8,20.82,20.76,20.76,133300.0,16.3217,16.3374,16.2903,16.2903,133300.0
2011-11-01 11:05:00,20.77,20.78,20.76,20.77,93500.0,16.2981,16.306,16.2903,16.2981,93500.0
2011-11-01 11:10:00,20.77,20.81,20.75,20.79,90500.0,16.2981,16.3295,16.2824,16.3138,90500.0
2011-11-01 11:15:00,20.8,20.88,20.79,20.88,165600.0,16.3217,16.3844,16.3138,16.3844,165600.0
2011-11-01 11:20:00,20.88,20.88,20.8,20.83,77000.0,16.3844,16.3844,16.3217,16.3452,77000.0
2011-11-01 11:25:00,20.83,20.88,20.8,20.81,155600.0,16.3452,16.3844,16.3217,16.3295,155600.0
2011-11-01 11:30:00,20.81,20.82,20.72,20.74,105400.0,16.3295,16.3374,16.2589,16.2746,105400.0
2011-11-01 11:35:00,20.73,20.74,20.69,20.7,124200.0,16.2667,16.2746,16.2354,16.2432,124200.0
2011-11-01 11:40:00,20.69,20.72,20.64,20.66,105800.0,16.2354,16.2589,16.1961,16.2118,105800.0
2011-11-01 11:45:00,20.65,20.71,20.63,20.66,118000.0,16.204,16.251,16.1883,16.2118,118000.0
2011-11-01 11:50:00,20.67,20.67,20.59,20.61,165300.0,16.2197,16.2197,16.1569,16.1726,165300.0
2011-11-01 11:55:00,20.61,20.61,20.59,20.59,125600.0,16.1726,16.1726,16.1569,16.1569,125600.0
2011-11-01 12:00:00,20.59,20.6,20.53,20.57,193400.0,16.1569,16.1647,16.1098,16.1412,193400.0
2011-11-01 12:05:00,20.56,20.68,20.55,20.68,106700.0,16.1333,16.2275,16.1255,16.2275,106700.0
2011-11-01 12:10:00,20.68,20.71,20.66,20.69,103200.0,16.2275,16.251,16.2118,16.2354,103200.0
2011-11-01 12:15:00,20.69,20.69,20.64,20.64,126500.0,16.2354,16.2354,16.1961,16.1961,126500.0
2011-11-01 12:20:00,20.64,20.67,20.62,20.67,86200.0,16.1961,16.2197,16.1804,16.2197,86200.0
2011-11-01 12:25:00,20.67,20.72,20.67,20.7,83000.0,16.2197,16.2589,16.2197,16.2432,83000.0
2011-11-01 12:30:00,20.69,20.75,20.66,20.73,161900.0,16.2354,16.2824,16.2118,16.2667,161900.0
2011-11-01 12:35:00,20.73,20.76,20.72,20.75,114600.0,16.2667,16.2903,16.2589,16.2824,114600.0
2011-11-01 12:40:00,20.76,20.76,20.69,20.73,140900.0,16.2903,16.2903,16.2354,16.2667,140900.0
2011-11-01 12:45:00,20.73,20.73,20.66,20.67,110100.0,16.2667,16.2667,16.2118,16.2197,110100.0
2011-11-01 12:50:00,20.66,20.67,20.62,20.63,123700.0,16.2118,16.2197,16.1804,16.1883,123700.0
2011-11-01 12:55:00,20.62,20.64,20.6,20.62,86400.0,16.1804,16.1961,16.1647,16.1804,86400.0
2011-11-01 13:00:00,20.63,20.63,20.57,20.59,132900.0,16.1883,16.1883,16.1412,16.1569,132900.0
2011-11-01 13:05:00,20.58,20.63,20.57,20.6,134900.0,16.149,16.1883,16.1412,16.1647,134900.0
2011-11-01 13:10:00,20.61,20.61,20.59,20.61,109200.0,16.1726,16.1726,16.1569,16.1726,109200.0
2011-11-01 13:15:00,20.61,20.63,20.59,20.61,56400.0,16.1726,16.1883,16.1569,16.1726,56400.0
2011-11-01 13:20:00,20.6,20.6,20.54,20.56,96200.0,16.1647,16.1647,16.1177,16.1333,96200.0
2011-11-01 13:25:00,20.57,20.73,20.55,20.7,213000.0,16.1412,16.2667,16.1255,16.2432,213000.0
2011-11-01 13:30:00,20.71,20.8,20.71,20.79,188000.0,16.251,16.3217,16.251,16.3138,188000.0
2011-11-01 13:35:00,20.8,20.86,20.77,20.78,249400.0,16.3217,16.3688,16.2981,16.306,249400.0
2011-11-01 13:40:00,20.79,20.87,20.78,20.85,108600.0,16.3138,16.3766,16.306,16.3609,108600.0
2011-11-01 13:45:00,20.85,20.91,20.85,20.86,102500.0,16.3609,16.408,16.3609,16.3688,102500.0
2011-11-01 13:50:00,20.86,20.91,20.85,20.88,110400.0,16.3688,16.408,16.3609,16.3844,110400.0
2011-11-01 13:55:00,20.88,20.88,20.76,20.78,271400.0,16.3844,16.3844,16.2903,16.306,271400.0
2011-11-01 14:00:00,20.78,20.83,20.73,20.83,284600.0,16.306,16.3452,16.2667,16.3452,284600.0
2011-11-01 14:05:00,20.83,20.89,20.82,20.87,85100.0,16.3452,16.3923,16.3374,16.3766,85100.0
2011-11-01 14:10:00,20.86,20.93,20.83,20.92,205600.0,16.3688,16.4237,16.3452,16.4158,205600.0
2011-11-01 14:15:00,20.92,20.92,20.85,20.86,88000.0,16.4158,16.4158,16.3609,16.3688,88000.0
2011-11-01 14:20:00,20.86,20.93,20.86,20.88,217900.0,16.3688,16.4237,16.3688,16.3844,217900.0
2011-11-01 14:25:00,20.88,20.94,20.87,20.9,269100.0,16.3844,16.4315,16.3766,16.4001,269100.0
2011-11-01 14:30:00,20.89,20.94,20.89,20.92,226300.0,16.3923,16.4315,16.3923,16.4158,226300.0
2011-11-01 14:35:00,20.92,20.94,20.87,20.87,257600.0,16.4158,16.4315,16.3766,16.3766,257600.0
2011-11-01 14:40:00,20.88,20.89,20.8,20.84,230000.0,16.3844,16.3923,16.3217,16.3531,230000.0
2011-11-01 14:45:00,20.84,20.88,20.83,20.85,130100.0,16.3531,16.3844,16.3452,16.3609,130100.0
2011-11-01 14:50:00,20.85,20.86,20.76,20.79,200400.0,16.3609,16.3688,16.2903,16.3138,200400.0
2011-11-01 14:55:00,20.79,20.79,20.73,20.76,140000.0,16.3138,16.3138,16.2667,16.2903,140000.0
2011-11-01 15:00:00,20.76,20.79,20.66,20.67,155400.0,16.2903,16.3138,16.2118,16.2197,155400.0
2011-11-01 15:05:00,20.67,20.7,20.61,20.64,223700.0,16.2197,16.2432,16.1726,16.1961,223700.0
2011-11-01 15:10:00,20.64,20.7,20.63,20.7,102700.0,16.1961,16.2432,16.1883,16.2432,102700.0
2011-11-01 15:15:00,20.7,20.7,20.62,20.66,191400.0,16.2432,16.2432,16.1804,16.2118,191400.0
2011-11-01 15:20:00,20.67,20.68,20.59,20.6,193500.0,16.2197,16.2275,16.1569,16.1647,193500.0
2011-11-01 15:25:00,20.6,20.66,20.6,20.65,203200.0,16.1647,16.2118,16.1647,16.204,203200.0
2011-11-01 15:30:00,20.65,20.73,20.64,20.69,138400.0,16.204,16.2667,16.1961,16.2354,138400.0
2011-11-01 15:35:00,20.7,20.78,20.69,20.77,213000.0,16.2432,16.306,16.2354,16.2981,213000.0
2011-11-01 15:40:00,20.77,20.77,20.67,20.68,252100.0,16.2981,16.2981,16.2197,16.2275,252100.0
2011-11-01 15:45:00,20.68,20.69,20.53,20.64,628900.0,16.2275,16.2354,16.1098,16.1961,628900.0
2011-11-01 15:50:00,20.63,20.65,20.56,20.58,302000.0,16.1883,16.204,16.1333,16.149,302000.0
2011-11-01 15:55:00,20.59,20.64,20.57,20.61,764400.0,16.1569,16.1961,16.1412,16.1726,764400.0
2011-11-02 09:30:00,21.05,21.09,20.87,20.88,318600.0,16.5178,16.5492,16.3766,16.3844,318600.0
2011-11-02 09:35:00,20.87,20.96,20.87,20.93,150800.0,16.3766,16.4472,16.3766,16.4237,150800.0
2011-11-02 09:40:00,20.93,20.93,20.82,20.88,114000.0,16.4237,16.4237,16.3374,16.3844,114000.0
2011-11-02 09:45:00,20.88,20.92,20.88,20.9,86200.0,16.3844,16.4158,16.3844,16.4001,86200.0
2011-11-02 09:50:00,20.9,20.9,20.83,20.84,104000.0,16.4001,16.4001,16.3452,16.3531,104000.0
2011-11-02 09:55:00,20.83,20.86,20.78,20.85,86100.0,16.3452,16.3688,16.306,16.3609,86100.0
2011-11-02 10:00:00,20.86,20.9,20.81,20.81,103100.0,16.3688,16.4001,16.3295,16.3295,103100.0
2011-11-02 10:05:00,20.82,20.86,20.81,20.85,92100.0,16.3374,16.3688,16.3295,16.3609,92100.0
2011-11-02 10:10:00,20.85,20.89,20.85,20.88,79400.0,16.3609,16.3923,16.3609,16.3844,79400.0
2011-11-02 10:15:00,20.88,20.9,20.83,20.85,57200.0,16.3844,16.4001,16.3452,16.3609,57200.0
2011-11-02 10:20:00,20.85,20.86,20.81,20.83,103400.0,16.3609,16.3688,16.3295,16.3452,103400.0
2011-11-02 10:25:00,20.83,20.88,20.83,20.87,46500.0,16.3452,16.3844,16.3452,16.3766,46500.0
2011-11-02 10:30:00,20.86,20.87,20.81,20.86,98000.0,16.3688,16.3766,16.3295,16.3688,98000.0
2011-11-02 10:35:00,20.86,20.94,20.84,20.93,252900.0,16.3688,16.4315,16.3531,16.4237,252900.0
2011-11-02 10:40:00,20.93,21.03,20.92,21.03,151600.0,16.4237,16.5022,16.4158,16.5022,151600.0
2011-11-02 10:45:00,21.03,21.07,21.01,21.06,176600.0,16.5022,16.5335,16.4865,16.5257,176600.0
2011-11-02 10:50:00,21.06,21.12,21.06,21.1,242100.0,16.5257,16.5728,16.5257,16.5571,242100.0
2011-11-02 10:55:00,21.1,21.1,21.05,21.07,69900.0,16.5571,16.5571,16.5178,16.5335,69900.0
2011-11-02 11:00:00,21.06,21.09,21.04,21.05,58500.0,16.5257,16.5492,16.51,16.5178,58500.0
2011-11-02 11:05:00,21.05,21.09,21.04,21.09,76300.0,16.5178,16.5492,16.51,16.5492,76300.0
2011-11-02 11:10:00,21.08,21.09,21.04,21.04,77600.0,16.5414,16.5492,16.51,16.51,77600.0
2011-11-02 11:15:00,21.03,21.12,21.03,21.11,111400.0,16.5022,16.5728,16.5022,16.5649,111400.0
2011-11-02 11:20:00,21.11,21.14,21.08,21.11,114000.0,16.5649,16.5885,16.5414,16.5649,114000.0
2011-11-02 11:25:00,21.11,21.11,21.01,21.02,149900.0,16.5649,16.5649,16.4865,16.4943,149900.0
2011-11-02 11:30:00,21.02,21.03,20.98,21.02,77700.0,16.4943,16.5022,16.4629,16.4943,77700.0
2011-11-02 11:35:00,21.01,21.06,20.99,21.05,55300.0,16.4865,16.5257,16.4708,16.5178,55300.0
2011-11-02 11:40:00,21.06,21.08,21.05,21.07,70000.0,16.5257,16.5414,16.5178,16.5335,70000.0
2011-11-02 11:45:00,21.07,21.12,21.06,21.07,108700.0,16.5335,16.5728,16.5257,16.5335,108700.0
2011-11-02 11:50:00,21.08,21.1,21.05,21.1,61100.0,16.5414,16.5571,16.5178,16.5571,61100.0
2011-11-02 11:55:00,21.1,21.11,21.09,21.1,28900.0,16.5571,16.5649,16.5492,16.5571,28900.0
2011-11-02 12:00:00,21.1,21.1,21.07,21.09,46000.0,16.5571,16.5571,16.5335,16.5492,46000.0
2011-11-02 12:05:00,21.09,21.12,21.09,21.1,116900.0,16.5492,16.5728,16.5492,16.5571,116900.0
2011-11-02 12:10:00,21.1,21.12,21.09,21.1,105100.0,16.5571,16.5728,16.5492,16.5571,105100.0
2011-11-02 12:15:00,21.1,21.11,21.07,21.07,55800.0,16.5571,16.5649,16.5335,16.5335,55800.0
2011-11-02 12:20:00,21.08,21.09,21.06,21.07,37500.0,16.5414,16.5492,16.5257,16.5335,37500.0
2011-11-02 12:25:00,21.08,21.15,21.08,21.15,88000.0,16.5414,16.5963,16.5414,16.5963,88000.0
2011-11-02 12:30:00,21.14,21.19,21.1,21.1,145900.0,16.5885,16.6277,16.5571,16.5571,145900.0
2011-11-02 12:35:00,21.11,21.18,21.08,21.17,120200.0,16.5649,16.6199,16.5414,16.612,120200.0
2011-11-02 12:40:00,21.17,21.22,21.12,21.12,126900.0,16.612,16.6512,16.5728,16.5728,126900.0
2011-11-02 12:45:00,21.12,21.12,21.06,21.06,47900.0,16.5728,16.5728,16.5257,16.5257,47900.0
2011-11-02 12:50:00,21.07,21.08,21.05,21.06,48400.0,16.5335,16.5414,16.5178,16.5257,48400.0
2011-11-02 12:55:00,21.06,21.08,21.02,21.03,33500.0,16.5257,16.5414,16.4943,16.5022,33500.0
2011-11-02 13:00:00,21.03,21.04,20.96,20.99,117400.0,16.5022,16.51,16.4472,16.4708,117400.0
2011-11-02 13:05:00,20.98,21.02,20.96,21.01,65600.0,16.4629,16.4943,16.4472,16.4865,65600.0
2011-11-02 13:10:00,21.01,21.04,21.0,21.02,69900.0,16.4865,16.51,16.4786,16.4943,69900.0
2011-11-02 13:15:00,21.01,21.04,20.99,21.03,101500.0,16.4865,16.51,16.4708,16.5022,101500.0
2011-11-02 13:20:00,21.03,21.03,20.99,20.99,156300.0,16.5022,16.5022,16.4708,16.4708,156300.0
2011-11-02 13:25:00,20.99,21.04,20.99,21.04,73800.0,16.4708,16.51,16.4708,16.51,73800.0
2011-11-02 13:30:00,21.03,21.1,21.03,21.1,163400.0,16.5022,16.5571,16.5022,16.5571,163400.0
2011-11-02 13:35:00,21.1,21.11,21.07,21.08,87500.0,16.5571,16.5649,16.5335,16.5414,87500.0
2011-11-02 13:40:00,21.09,21.12,21.07,21.09,111400.0,16.5492,16.5728,16.5335,16.5492,111400.0
2011-11-02 13:45:00,21.1,21.14,21.08,21.1,89900.0,16.5571,16.5885,16.5414,16.5571,89900.0
2011-11-02 13:50:00,21.09,21.12,21.08,21.1,408400.0,16.5492,16.5728,16.5414,16.5571,408400.0
2011-11-02 13:55:00,21.1,21.1,21.05,21.07,103300.0,16.5571,16.5571,16.5178,16.5335,103300.0
2011-11-02 14:00:00,21.07,21.08,21.02,21.07,178600.0,16.5335,16.5414,16.4943,16.5335,178600.0
2011-11-02 14:05:00,21.07,21.14,21.06,21.08,245800.0,16.5335,16.5885,16.5257,16.5414,245800.0
2011-11-02 14:10:00,21.08,21.09,21.04,21.07,145400.0,16.5414,16.5492,16.51,16.5335,145400.0
2011-11-02 14:15:00,21.07,21.12,21.06,21.1,220100.0,16.5335,16.5728,16.5257,16.5571,220100.0
2011-11-02 14:20:00,21.1,21.14,21.09,21.1,128000.0,16.5571,16.5885,16.5492,16.5571,128000.0
2011-11-02 14:25:00,21.1,21.12,21.09,21.11,94100.0,16.5571,16.5728,16.5492,16.5649,94100.0
2011-11-02 14:30:00,21.11,21.17,21.09,21.16,281900.0,16.5649,16.612,16.5492,16.6042,281900.0
2011-11-02 14:35:00,21.17,21.24,21.17,21.21,262200.0,16.612,16.6669,16.612,16.6434,262200.0
2011-11-02 14:40:00,21.21,21.21,21.18,21.21,165900.0,16.6434,16.6434,16.6199,16.6434,165900.0
2011-11-02 14:45:00,21.21,21.27,21.2,21.26,221200.0,16.6434,16.6905,16.6356,16.6826,221200.0
2011-11-02 14:50:00,21.26,21.3,21.24,21.27,128900.0,16.6826,16.714,16.6669,16.6905,128900.0
2011-11-02 14:55:00,21.26,21.31,21.25,21.29,261700.0,16.6826,16.7219,16.6748,16.7062,261700.0
2011-11-02 15:00:00,21.3,21.31,21.23,21.26,204200.0,16.714,16.7219,16.6591,16.6826,204200.0
2011-11-02 15:05:00,21.26,21.36,21.26,21.34,247400.0,16.6826,16.7611,16.6826,16.7454,247400.0
2011-11-02 15:10:00,21.35,21.37,21.34,21.36,259000.0,16.7533,16.7689,16.7454,16.7611,259000.0
2011-11-02 15:15:00,21.36,21.39,21.35,21.39,148800.0,16.7611,16.7846,16.7533,16.7846,148800.0
2011-11-02 15:20:00,21.39,21.44,21.37,21.43,471000.0,16.7846,16.8239,16.7689,16.816,471000.0
2011-11-02 15:25:00,21.43,21.44,21.39,21.39,288900.0,16.816,16.8239,16.7846,16.7846,288900.0
2011-11-02 15:30:00,21.39,21.44,21.32,21.34,457500.0,16.7846,16.8239,16.7297,16.7454,457500.0
2011-11-02 15:35:00,21.35,21.38,21.33,21.36,271400.0,16.7533,16.7768,16.7376,16.7611,271400.0
2011-11-02 15:40:00,21.36,21.4,21.3,21.33,411900.0,16.7611,16.7925,16.714,16.7376,411900.0
2011-11-02 15:45:00,21.33,21.34,21.29,21.32,396100.0,16.7376,16.7454,16.7062,16.7297,396100.0
2011-11-02 15:50:00,21.32,21.34,21.3,21.32,287100.0,16.7297,16.7454,16.714,16.7297,287100.0
2011-11-02 15:55:00,21.33,21.36,21.3,21.33,800100.0,16.7376,16.7611,16.714,16.7376,800100.0
2011-11-03 09:30:00,21.39,21.44,21.33,21.41,313700.0,16.7846,16.8239,16.7376,16.8003,313700.0
2011-11-03 09:35:00,21.4,21.41,21.28,21.33,193200.0,16.7925,16.8003,16.6983,16.7376,193200.0
2011-11-03 09:40:00,21.32,21.45,21.32,21.38,370700.0,16.7297,16.8317,16.7297,16.7768,370700.0
2011-11-03 09:45:00,21.38,21.43,21.33,21.33,237800.0,16.7768,16.816,16.7376,16.7376,237800.0
2011-11-03 09:50:00,21.33,21.35,21.29,21.32,245900.0,16.7376,16.7533,16.7062,16.7297,245900.0
2011-11-03 09:55:00,21.31,21.32,21.24,21.31,288000.0,16.7219,16.7297,16.6669,16.7219,288000.0
2011-11-03 10:00:00,21.31,21.31,21.14,21.14,334600.0,16.7219,16.7219,16.5885,16.5885,334600.0
2011-11-03 10:05:00,21.14,21.14,21.09,21.1,333700.0,16.5885,16.5885,16.5492,16.5571,333700.0
2011-11-03 10:10:00,21.1,21.12,21.06,21.09,203800.0,16.5571,16.5728,16.5257,16.5492,203800.0
2011-11-03 10:15:00,21.1,21.13,21.07,21.1,245900.0,16.5571,16.5806,16.5335,16.5571,245900.0
2011-11-03 10:20:00,21.09,21.13,21.06,21.07,115900.0,16.5492,16.5806,16.5257,16.5335,115900.0
2011-11-03 10:25:00,21.07,21.12,21.06,21.1,289900.0,16.5335,16.5728,16.5257,16.5571,289900.0
2011-11-03 10:30:00,21.1,21.16,21.1,21.16,110800.0,16.5571,16.6042,16.5571,16.6042,110800.0
2011-11-03 10:35:00,21.16,21.19,21.11,21.11,79100.0,16.6042,16.6277,16.5649,16.5649,79100.0
2011-11-03 10:40:00,21.11,21.29,21.11,21.28,238400.0,16.5649,16.7062,16.5649,16.6983,238400.0
2011-11-03 10:45:00,21.28,21.31,21.27,21.29,138000.0,16.6983,16.7219,16.6905,16.7062,138000.0
2011-11-03 10:50:00,21.29,21.3,21.25,21.29,125600.0,16.7062,16.714,16.6748,16.7062,125600.0
2011-11-03 10:55:00,21.29,21.34,21.25,21.26,313000.0,16.7062,16.7454,16.6748,16.6826,313000.0
2011-11-03 11:00:00,21.26,21.28,21.22,21.24,85900.0,16.6826,16.6983,16.6512,16.6669,85900.0
2011-11-03 11:05:00,21.23,21.3,21.21,21.25,69400.0,16.6591,16.714,16.6434,16.6748,69400.0
2011-11-03 11:10:00,21.25,21.36,21.24,21.34,184100.0,16.6748,16.7611,16.6669,16.7454,184100.0
2011-11-03 11:15:00,21.35,21.38,21.33,21.38,92100.0,16.7533,16.7768,16.7376,16.7768,92100.0
2011-11-03 11:20:00,21.37,21.41,21.36,21.39,122500.0,16.7689,16.8003,16.7611,16.7846,122500.0
2011-11-03 11:25:00,21.39,21.39,21.35,21.36,130400.0,16.7846,16.7846,16.7533,16.7611,130400.0
2011-11-03 11:30:00,21.37,21.4,21.36,21.39,132300.0,16.7689,16.7925,16.7611,16.7846,132300.0
2011-11-03 11:35:00,21.39,21.39,21.33,21.33,65700.0,16.7846,16.7846,16.7376,16.7376,65700.0
2011-11-03 11:40:00,21.33,21.36,21.32,21.35,100300.0,16.7376,16.7611,16.7297,16.7533,100300.0
2011-11-03 11:45:00,21.35,21.4,21.34,21.36,176400.0,16.7533,16.7925,16.7454,16.7611,176400.0
2011-11-03 11:50:00,21.36,21.4,21.34,21.39,52600.0,16.7611,16.7925,16.7454,16.7846,52600.0
2011-11-03 11:55:00,21.38,21.39,21.34,21.36,136900.0,16.7768,16.7846,16.7454,16.7611,136900.0
2011-11-03 12:00:00,21.36,21.41,21.36,21.38,132900.0,16.7611,16.8003,16.7611,16.7768,132900.0
2011-11-03 12:05:00,21.38,21.39,21.33,21.38,78600.0,16.7768,16.7846,16.7376,16.7768,78600.0
2011-11-03 12:10:00,21.38,21.39,21.3,21.32,181000.0,16.7768,16.7846,16.714,16.7297,181000.0
2011-11-03 12:15:00,21.32,21.33,21.28,21.31,168100.0,16.7297,16.7376,16.6983,16.7219,168100.0
2011-11-03 12:20:00,21.31,21.35,21.3,21.35,186500.0,16.7219,16.7533,16.714,16.7533,186500.0
2011-11-03 12:25:00,21.34,21.4,21.34,21.38,69300.0,16.7454,16.7925,16.7454,16.7768,69300.0
2011-11-03 12:30:00,21.38,21.38,21.33,21.34,55300.0,16.7768,16.7768,16.7376,16.7454,55300.0
2011-11-03 12:35:00,21.33,21.34,21.28,21.31,84600.0,16.7376,16.7454,16.6983,16.7219,84600.0
2011-11-03 12:40:00,21.31,21.35,21.3,21.34,39500.0,16.7219,16.7533,16.714,16.7454,39500.0
2011-11-03 12:45:00,21.34,21.42,21.33,21.4,132300.0,16.7454,16.8082,16.7376,16.7925,132300.0
2011-11-03 12:50:00,21.41,21.42,21.38,21.39,92300.0,16.8003,16.8082,16.7768,16.7846,92300.0
2011-11-03 12:55:00,21.39,21.44,21.39,21.44,111900.0,16.7846,16.8239,16.7846,16.8239,111900.0
2011-11-03 13:00:00,21.44,21.44,21.4,21.42,143900.0,16.8239,16.8239,16.7925,16.8082,143900.0
2011-11-03 13:05:00,21.42,21.47,21.42,21.47,111700.0,16.8082,16.8474,16.8082,16.8474,111700.0
2011-11-03 13:10:00,21.47,21.52,21.47,21.49,130900.0,16.8474,16.8867,16.8474,16.8631,130900.0
2011-11-03 13:15:00,21.49,21.5,21.47,21.47,53800.0,16.8631,16.871,16.8474,16.8474,53800.0
2011-11-03 13:20:00,21.47,21.48,21.43,21.46,53100.0,16.8474,16.8553,16.816,16.8396,53100.0
2011-11-03 13:25:00,21.46,21.47,21.43,21.43,64400.0,16.8396,16.8474,16.816,16.816,64400.0
2011-11-03 13:30:00,21.44,21.46,21.43,21.45,47400.0,16.8239,16.8396,16.816,16.8317,47400.0
2011-11-03 13:35:00,21.45,21.48,21.44,21.48,132400.0,16.8317,16.8553,16.8239,16.8553,132400.0
2011-11-03 13:40:00,21.48,21.53,21.47,21.52,70800.0,16.8553,16.8945,16.8474,16.8867,70800.0
2011-11-03 13:45:00,21.52,21.58,21.5,21.58,113900.0,16.8867,16.9337,16.871,16.9337,113900.0
2011-11-03 13:50:00,21.57,21.6,21.55,21.55,117000.0,16.9259,16.9494,16.9102,16.9102,117000.0
2011-11-03 13:55:00,21.55,21.6,21.53,21.55,88100.0,16.9102,16.9494,16.8945,16.9102,88100.0
2011-11-03 14:00:00,21.55,21.57,21.53,21.57,87800.0,16.9102,16.9259,16.8945,16.9259,87800.0
2011-11-03 14:05:00,21.56,21.59,21.55,21.56,77100.0,16.918,16.9416,16.9102,16.918,77100.0
2011-11-03 14:10:00,21.57,21.58,21.52,21.55,62600.0,16.9259,16.9337,16.8867,16.9102,62600.0
2011-11-03 14:15:00,21.55,21.57,21.5,21.5,78400.0,16.9102,16.9259,16.871,16.871,78400.0
2011-11-03 14:20:00,21.5,21.52,21.48,21.5,98300.0,16.871,16.8867,16.8553,16.871,98300.0
2011-11-03 14:25:00,21.5,21.5,21.47,21.5,53700.0,16.871,16.871,16.8474,16.871,53700.0
2011-11-03 14:30:00,21.5,21.52,21.49,21.49,103300.0,16.871,16.8867,16.8631,16.8631,103300.0
2011-11-03 14:35:00,21.49,21.52,21.48,21.51,60700.0,16.8631,16.8867,16.8553,16.8788,60700.0
2011-11-03 14:40:00,21.51,21.51,21.46,21.46,47800.0,16.8788,16.8788,16.8396,16.8396,47800.0
2011-11-03 14:45:00,21.46,21.46,21.43,21.45,127500.0,16.8396,16.8396,16.816,16.8317,127500.0
2011-11-03 14:50:00,21.45,21.48,21.43,21.48,76200.0,16.8317,16.8553,16.816,16.8553,76200.0
2011-11-03 14:55:00,21.48,21.51,21.48,21.5,63300.0,16.8553,16.8788,16.8553,16.871,63300.0
2011-11-03 15:00:00,21.5,21.55,21.49,21.54,67200.0,16.871,16.9102,16.8631,16.9023,67200.0
2011-11-03 15:05:00,21.54,21.55,21.51,21.52,48300.0,16.9023,16.9102,16.8788,16.8867,48300.0
2011-11-03 15:10:00,21.52,21.57,21.5,21.52,110600.0,16.8867,16.9259,16.871,16.8867,110600.0
2011-11-03 15:15:00,21.52,21.57,21.52,21.53,102500.0,16.8867,16.9259,16.8867,16.8945,102500.0
2011-11-03 15:20:00,21.52,21.56,21.49,21.55,99900.0,16.8867,16.918,16.8631,16.9102,99900.0
2011-11-03 15:25:00,21.55,21.59,21.54,21.58,121200.0,16.9102,16.9416,16.9023,16.9337,121200.0
2011-11-03 15:30:00,21.57,21.62,21.57,21.61,119800.0,16.9259,16.9651,16.9259,16.9573,119800.0
2011-11-03 15:35:00,21.6,21.62,21.55,21.57,143200.0,16.9494,16.9651,16.9102,16.9259,143200.0
2011-11-03 15:40:00,21.57,21.63,21.55,21.61,182000.0,16.9259,16.973,16.9102,16.9573,182000.0
2011-11-03 15:45:00,21.61,21.63,21.56,21.61,221600.0,16.9573,16.973,16.918,16.9573,221600.0
2011-11-03 15:50:00,21.62,21.65,21.6,21.62,415500.0,16.9651,16.9887,16.9494,16.9651,415500.0
2011-11-03 15:55:00,21.63,21.65,21.59,21.62,656100.0,16.973,16.9887,16.9416,16.9651,656100.0
2011-11-04 09:30:00,21.49,21.59,21.43,21.53,208400.0,16.8631,16.9416,16.816,16.8945,208400.0
2011-11-04 09:35:00,21.53,21.66,21.53,21.61,175100.0,16.8945,16.9965,16.8945,16.9573,175100.0
2011-11-04 09:40:00,21.61,21.61,21.5,21.56,76100.0,16.9573,16.9573,16.871,16.918,76100.0
2011-11-04 09:45:00,21.57,21.63,21.56,21.62,81000.0,16.9259,16.973,16.918,16.9651,81000.0
2011-11-04 09:50:00,21.63,21.64,21.47,21.51,211900.0,16.973,16.9808,16.8474,16.8788,211900.0
2011-11-04 09:55:00,21.51,21.55,21.46,21.47,133700.0,16.8788,16.9102,16.8396,16.8474,133700.0
2011-11-04 10:00:00,21.47,21.52,21.42,21.48,87600.0,16.8474,16.8867,16.8082,16.8553,87600.0
2011-11-04 10:05:00,21.48,21.52,21.46,21.46,165000.0,16.8553,16.8867,16.8396,16.8396,165000.0
2011-11-04 10:10:00,21.46,21.55,21.46,21.51,82200.0,16.8396,16.9102,16.8396,16.8788,82200.0
2011-11-04 10:15:00,21.51,21.53,21.45,21.46,113800.0,16.8788,16.8945,16.8317,16.8396,113800.0
2011-11-04 10:20:00,21.46,21.46,21.32,21.36,325900.0,16.8396,16.8396,16.7297,16.7611,325900.0
2011-11-04 10:25:00,21.36,21.37,21.33,21.35,94700.0,16.7611,16.7689,16.7376,16.7533,94700.0
2011-11-04 10:30:00,21.34,21.36,21.28,21.3,88700.0,16.7454,16.7611,16.6983,16.714,88700.0
2011-11-04 10:35:00,21.31,21.33,21.21,21.26,232200.0,16.7219,16.7376,16.6434,16.6826,232200.0
2011-11-04 10:40:00,21.26,21.32,21.25,21.3,52700.0,16.6826,16.7297,16.6748,16.714,52700.0
2011-11-04 10:45:00,21.31,21.38,21.3,21.38,113300.0,16.7219,16.7768,16.714,16.7768,113300.0
2011-11-04 10:50:00,21.38,21.38,21.33,21.38,199900.0,16.7768,16.7768,16.7376,16.7768,199900.0
2011-11-04 10:55:00,21.38,21.41,21.35,21.41,61000.0,16.7768,16.8003,16.7533,16.8003,61000.0
2011-11-04 11:00:00,21.42,21.47,21.41,21.45,211700.0,16.8082,16.8474,16.8003,16.8317,211700.0
2011-11-04 11:05:00,21.44,21.48,21.42,21.45,74300.0,16.8239,16.8553,16.8082,16.8317,74300.0
2011-11-04 11:10:00,21.44,21.49,21.44,21.45,74100.0,16.8239,16.8631,16.8239,16.8317,74100.0
2011-11-04 11:15:00,21.45,21.46,21.38,21.38,89700.0,16.8317,16.8396,16.7768,16.7768,89700.0
2011-11-04 11:20:00,21.38,21.41,21.35,21.36,171000.0,16.7768,16.8003,16.7533,16.7611,171000.0
2011-11-04 11:25:00,21.35,21.39,21.35,21.37,127200.0,16.7533,16.7846,16.7533,16.7689,127200.0
2011-11-04 11:30:00,21.37,21.45,21.37,21.44,114200.0,16.7689,16.8317,16.7689,16.8239,114200.0
2011-11-04 11:35:00,21.44,21.47,21.41,21.47,86000.0,16.8239,16.8474,16.8003,16.8474,86000.0
2011-11-04 11:40:00,21.47,21.49,21.42,21.44,53200.0,16.8474,16.8631,16.8082,16.8239,53200.0
2011-11-04 11:45:00,21.44,21.46,21.39,21.41,70500.0,16.8239,16.8396,16.7846,16.8003,70500.0
2011-11-04 11:50:00,21.41,21.42,21.36,21.37,190300.0,16.8003,16.8082,16.7611,16.7689,190300.0
2011-11-04 11:55:00,21.37,21.42,21.34,21.42,204700.0,16.7689,16.8082,16.7454,16.8082,204700.0
2011-11-04 12:00:00,21.42,21.45,21.42,21.43,66500.0,16.8082,16.8317,16.8082,16.816,66500.0
2011-11-04 12:05:00,21.43,21.44,21.37,21.39,88800.0,16.816,16.8239,16.7689,16.7846,88800.0
2011-11-04 12:10:00,21.39,21.46,21.37,21.45,128800.0,16.7846,16.8396,16.7689,16.8317,128800.0
2011-11-04 12:15:00,21.46,21.47,21.4,21.42,148400.0,16.8396,16.8474,16.7925,16.8082,148400.0
2011-11-04 12:20:00,21.42,21.43,21.37,21.37,68900.0,16.8082,16.816,16.7689,16.7689,68900.0
2011-11-04 12:25:00,21.38,21.41,21.37,21.39,180200.0,16.7768,16.8003,16.7689,16.7846,180200.0
2011-11-04 12:30:00,21.39,21.42,21.38,21.38,204000.0,16.7846,16.8082,16.7768,16.7768,204000.0
2011-11-04 12:35:00,21.38,21.39,21.33,21.35,130200.0,16.7768,16.7846,16.7376,16.7533,130200.0
2011-11-04 12:40:00,21.34,21.36,21.29,21.29,117400.0,16.7454,16.7611,16.7062,16.7062,117400.0
2011-11-04 12:45:00,21.29,21.34,21.29,21.33,85200.0,16.7062,16.7454,16.7062,16.7376,85200.0
2011-11-04 12:50:00,21.33,21.39,21.32,21.37,81300.0,16.7376,16.7846,16.7297,16.7689,81300.0
2011-11-04 12:55:00,21.38,21.42,21.36,21.41,160700.0,16.7768,16.8082,16.7611,16.8003,160700.0
2011-11-04 13:00:00,21.41,21.41,21.38,21.39,41000.0,16.8003,16.8003,16.7768,16.7846,41000.0
2011-11-04 13:05:00,21.39,21.44,21.38,21.41,93900.0,16.7846,16.8239,16.7768,16.8003,93900.0
2011-11-04 13:10:00,21.41,21.44,21.4,21.43,189600.0,16.8003,16.8239,16.7925,16.816,189600.0
2011-11-04 13:15:00,21.44,21.46,21.43,21.44,120100.0,16.8239,16.8396,16.816,16.8239,120100.0
2011-11-04 13:20:00,21.44,21.46,21.42,21.44,95700.0,16.8239,16.8396,16.8082,16.8239,95700.0
2011-11-04 13:25:00,21.43,21.44,21.42,21.43,40300.0,16.816,16.8239,16.8082,16.816,40300.0
2011-11-04 13:30:00,21.43,21.44,21.43,21.44,18400.0,16.816,16.8239,16.816,16.8239,18400.0
2011-11-04 13:35:00,21.44,21.48,21.44,21.46,117200.0,16.8239,16.8553,16.8239,16.8396,117200.0
2011-11-04 13:40:00,21.46,21.51,21.45,21.5,78100.0,16.8396,16.8788,16.8317,16.871,78100.0
2011-11-04 13:45:00,21.5,21.53,21.49,21.5,207500.0,16.871,16.8945,16.8631,16.871,207500.0
2011-11-04 13:50:00,21.5,21.55,21.5,21.54,74100.0,16.871,16.9102,16.871,16.9023,74100.0
2011-11-04 13:55:00,21.53,21.54,21.48,21.52,99800.0,16.8945,16.9023,16.8553,16.8867,99800.0
2011-11-04 14:00:00,21.52,21.52,21.45,21.45,223800.0,16.8867,16.8867,16.8317,16.8317,223800.0
2011-11-04 14:05:00,21.45,21.46,21.38,21.39,292400.0,16.8317,16.8396,16.7768,16.7846,292400.0
2011-11-04 14:10:00,21.4,21.43,21.39,21.43,40000.0,16.7925,16.816,16.7846,16.816,40000.0
2011-11-04 14:15:00,21.43,21.47,21.42,21.47,60500.0,16.816,16.8474,16.8082,16.8474,60500.0
2011-11-04 14:20:00,21.46,21.51,21.45,21.48,73600.0,16.8396,16.8788,16.8317,16.8553,73600.0
2011-11-04 14:25:00,21.47,21.52,21.47,21.51,50700.0,16.8474,16.8867,16.8474,16.8788,50700.0
2011-11-04 14:30:00,21.51,21.53,21.5,21.5,83900.0,16.8788,16.8945,16.871,16.871,83900.0
2011-11-04 14:35:00,21.5,21.51,21.45,21.46,80900.0,16.871,16.8788,16.8317,16.8396,80900.0
2011-11-04 14:40:00,21.46,21.48,21.43,21.44,191400.0,16.8396,16.8553,16.816,16.8239,191400.0
2011-11-04 14:45:00,21.43,21.52,21.43,21.5,60900.0,16.816,16.8867,16.816,16.871,60900.0
2011-11-04 14:50:00,21.5,21.5,21.46,21.46,120500.0,16.871,16.871,16.8396,16.8396,120500.0
2011-11-04 14:55:00,21.47,21.48,21.46,21.48,51100.0,16.8474,16.8553,16.8396,16.8553,51100.0
2011-11-04 15:00:00,21.48,21.49,21.46,21.46,66300.0,16.8553,16.8631,16.8396,16.8396,66300.0
2011-11-04 15:05:00,21.47,21.47,21.42,21.42,136800.0,16.8474,16.8474,16.8082,16.8082,136800.0
2011-11-04 15:10:00,21.43,21.48,21.42,21.47,74700.0,16.816,16.8553,16.8082,16.8474,74700.0
2011-11-04 15:15:00,21.47,21.49,21.46,21.48,62600.0,16.8474,16.8631,16.8396,16.8553,62600.0
2011-11-04 15:20:00,21.47,21.5,21.46,21.49,111100.0,16.8474,16.871,16.8396,16.8631,111100.0
2011-11-04 15:25:00,21.49,21.52,21.49,21.5,81200.0,16.8631,16.8867,16.8631,16.871,81200.0
2011-11-04 15:30:00,21.5,21.54,21.49,21.52,116700.0,16.871,16.9023,16.8631,16.8867,116700.0
2011-11-04 15:35:00,21.52,21.53,21.48,21.48,108100.0,16.8867,16.8945,16.8553,16.8553,108100.0
2011-11-04 15:40:00,21.49,21.57,21.49,21.56,105100.0,16.8631,16.9259,16.8631,16.918,105100.0
2011-11-04 15:45:00,21.55,21.59,21.54,21.55,167600.0,16.9102,16.9416,16.9023,16.9102,167600.0
2011-11-04 15:50:00,21.56,21.56,21.48,21.49,229400.0,16.918,16.918,16.8553,16.8631,229400.0
2011-11-04 15:55:00,21.5,21.56,21.47,21.55,547800.0,16.871,16.918,16.8474,16.9102,547800.0
2011-11-07 09:30:00,21.6,21.62,21.49,21.57,489900.0,16.9494,16.9651,16.8631,16.9259,489900.0
2011-11-07 09:35:00,21.56,21.61,21.54,21.55,304400.0,16.918,16.9573,16.9023,16.9102,304400.0
2011-11-07 09:40:00,21.55,21.56,21.48,21.49,754200.0,16.9102,16.918,16.8553,16.8631,754200.0
2011-11-07 09:45:00,21.49,21.58,21.49,21.5,630500.0,16.8631,16.9337,16.8631,16.871,630500.0
2011-11-07 09:50:00,21.5,21.63,21.5,21.63,315400.0,16.871,16.973,16.871,16.973,315400.0
2011-11-07 09:55:00,21.63,21.69,21.59,21.61,358700.0,16.973,17.0201,16.9416,16.9573,358700.0
2011-11-07 10:00:00,21.6,21.63,21.55,21.59,240000.0,16.9494,16.973,16.9102,16.9416,240000.0
2011-11-07 10:05:00,21.6,21.64,21.59,21.63,170500.0,16.9494,16.9808,16.9416,16.973,170500.0
2011-11-07 10:10:00,21.63,21.69,21.62,21.63,135000.0,16.973,17.0201,16.9651,16.973,135000.0
2011-11-07 10:15:00,21.64,21.68,21.63,21.65,183800.0,16.9808,17.0122,16.973,16.9887,183800.0
2011-11-07 10:20:00,21.66,21.69,21.65,21.65,81300.0,16.9965,17.0201,16.9887,16.9887,81300.0
2011-11-07 10:25:00,21.65,21.71,21.65,21.69,193700.0,16.9887,17.0357,16.9887,17.0201,193700.0
2011-11-07 10:30:00,21.69,21.73,21.65,21.71,199100.0,17.0201,17.0514,16.9887,17.0357,199100.0
2011-11-07 10:35:00,21.7,21.74,21.67,21.68,191200.0,17.0279,17.0593,17.0044,17.0122,191200.0
2011-11-07 10:40:00,21.68,21.73,21.64,21.73,80200.0,17.0122,17.0514,16.9808,17.0514,80200.0
2011-11-07 10:45:00,21.72,21.73,21.62,21.64,103100.0,17.0436,17.0514,16.9651,16.9808,103100.0
2011-11-07 10:50:00,21.64,21.7,21.63,21.7,169500.0,16.9808,17.0279,16.973,17.0279,169500.0
2011-11-07 10:55:00,21.7,21.82,21.68,21.79,400500.0,17.0279,17.1221,17.0122,17.0985,400500.0
2011-11-07 11:00:00,21.8,21.83,21.75,21.81,360400.0,17.1064,17.1299,17.0671,17.1142,360400.0
2011-11-07 11:05:00,21.81,21.86,21.8,21.85,424300.0,17.1142,17.1534,17.1064,17.1456,424300.0
2011-11-07 11:10:00,21.85,21.93,21.85,21.91,291700.0,17.1456,17.2084,17.1456,17.1927,291700.0
2011-11-07 11:15:00,21.91,21.98,21.87,21.87,194300.0,17.1927,17.2476,17.1613,17.1613,194300.0
2011-11-07 11:20:00,21.87,21.88,21.82,21.88,151100.0,17.1613,17.1691,17.1221,17.1691,151100.0
2011-11-07 11:25:00,21.88,21.9,21.78,21.81,129700.0,17.1691,17.1848,17.0907,17.1142,129700.0
2011-11-07 11:30:00,21.82,21.82,21.77,21.82,106300.0,17.1221,17.1221,17.0828,17.1221,106300.0
2011-11-07 11:35:00,21.81,21.85,21.8,21.85,91100.0,17.1142,17.1456,17.1064,17.1456,91100.0
2011-11-07 11:40:00,21.86,21.87,21.79,21.84,123000.0,17.1534,17.1613,17.0985,17.1378,123000.0
2011-11-07 11:45:00,21.83,21.84,21.8,21.83,84400.0,17.1299,17.1378,17.1064,17.1299,84400.0
2011-11-07 11:50:00,21.83,21.85,21.81,21.82,104200.0,17.1299,17.1456,17.1142,17.1221,104200.0
2011-11-07 11:55:00,21.82,21.85,21.81,21.81,214600.0,17.1221,17.1456,17.1142,17.1142,214600.0
2011-11-07 12:00:00,21.81,21.85,21.8,21.85,68800.0,17.1142,17.1456,17.1064,17.1456,68800.0
2011-11-07 12:05:00,21.84,21.91,21.84,21.9,122300.0,17.1378,17.1927,17.1378,17.1848,122300.0
2011-11-07 12:10:00,21.9,21.92,21.87,21.87,78500.0,17.1848,17.2005,17.1613,17.1613,78500.0
2011-11-07 12:15:00,21.87,21.87,21.79,21.81,136600.0,17.1613,17.1613,17.0985,17.1142,136600.0
2011-11-07 12:20:00,21.81,21.86,21.79,21.86,124200.0,17.1142,17.1534,17.0985,17.1534,124200.0
2011-11-07 12:25:00,21.86,21.89,21.85,21.87,158000.0,17.1534,17.177,17.1456,17.1613,158000.0
2011-11-07 12:30:00,21.87,21.88,21.8,21.82,116800.0,17.1613,17.1691,17.1064,17.1221,116800.0
2011-11-07 12:35:00,21.82,21.83,21.79,21.8,306900.0,17.1221,17.1299,17.0985,17.1064,306900.0
2011-11-07 12:40:00,21.8,21.83,21.79,21.82,386500.0,17.1064,17.1299,17.0985,17.1221,386500.0
2011-11-07 12:45:00,21.83,21.87,21.81,21.86,132800.0,17.1299,17.1613,17.1142,17.1534,132800.0
2011-11-07 12:50:00,21.85,21.89,21.85,21.88,144700.0,17.1456,17.177,17.1456,17.1691,144700.0
2011-11-07 12:55:00,21.88,21.91,21.87,21.9,51600.0,17.1691,17.1927,17.1613,17.1848,51600.0
2011-11-07 13:00:00,21.9,21.91,21.87,21.89,98100.0,17.1848,17.1927,17.1613,17.177,98100.0
2011-11-07 13:05:00,21.89,21.92,21.88,21.91,82000.0,17.177,17.2005,17.1691,17.1927,82000.0
2011-11-07 13:10:00,21.91,21.95,21.9,21.95,95500.0,17.1927,17.2241,17.1848,17.2241,95500.0
2011-11-07 13:15:00,21.95,21.98,21.92,21.98,67400.0,17.2241,17.2476,17.2005,17.2476,67400.0
2011-11-07 13:20:00,21.98,21.98,21.95,21.95,29400.0,17.2476,17.2476,17.2241,17.2241,29400.0
2011-11-07 13:25:00,21.95,21.96,21.94,21.96,61700.0,17.2241,17.2319,17.2162,17.2319,61700.0
2011-11-07 13:30:00,21.96,21.96,21.92,21.96,41200.0,17.2319,17.2319,17.2005,17.2319,41200.0
2011-11-07 13:35:00,21.95,21.96,21.93,21.93,61900.0,17.2241,17.2319,17.2084,17.2084,61900.0
2011-11-07 13:40:00,21.93,21.95,21.9,21.9,129700.0,17.2084,17.2241,17.1848,17.1848,129700.0
2011-11-07 13:45:00,21.9,21.91,21.86,21.86,111300.0,17.1848,17.1927,17.1534,17.1534,111300.0
2011-11-07 13:50:00,21.86,21.92,21.85,21.92,127000.0,17.1534,17.2005,17.1456,17.2005,127000.0
2011-11-07 13:55:00,21.92,22.0,21.92,21.98,339500.0,17.2005,17.2633,17.2005,17.2476,339500.0
2011-11-07 14:00:00,21.98,22.06,21.94,22.05,268700.0,17.2476,17.3104,17.2162,17.3025,268700.0
2011-11-07 14:05:00,22.05,22.09,22.03,22.08,192400.0,17.3025,17.3339,17.2868,17.3261,192400.0
2011-11-07 14:10:00,22.09,22.13,22.07,22.07,197700.0,17.3339,17.3653,17.3182,17.3182,197700.0
2011-11-07 14:15:00,22.06,22.07,22.03,22.05,153100.0,17.3104,17.3182,17.2868,17.3025,153100.0
2011-11-07 14:20:00,22.04,22.11,22.03,22.09,150200.0,17.2947,17.3496,17.2868,17.3339,150200.0
2011-11-07 14:25:00,22.09,22.12,22.08,22.1,108500.0,17.3339,17.3575,17.3261,17.3418,108500.0
2011-11-07 14:30:00,22.09,22.11,22.07,22.07,76000.0,17.3339,17.3496,17.3182,17.3182,76000.0
2011-11-07 14:35:00,22.07,22.13,22.06,22.12,89000.0,17.3182,17.3653,17.3104,17.3575,89000.0
2011-11-07 14:40:00,22.12,22.13,22.08,22.12,95400.0,17.3575,17.3653,17.3261,17.3575,95400.0
2011-11-07 14:45:00,22.13,22.14,22.1,22.12,99200.0,17.3653,17.3732,17.3418,17.3575,99200.0
2011-11-07 14:50:00,22.13,22.16,22.11,22.14,148900.0,17.3653,17.3889,17.3496,17.3732,148900.0
2011-11-07 14:55:00,22.14,22.16,22.12,22.16,154400.0,17.3732,17.3889,17.3575,17.3889,154400.0
2011-11-07 15:00:00,22.16,22.19,22.13,22.16,262900.0,17.3889,17.4124,17.3653,17.3889,262900.0
2011-11-07 15:05:00,22.15,22.17,22.14,22.17,98800.0,17.381,17.3967,17.3732,17.3967,98800.0
2011-11-07 15:10:00,22.17,22.2,22.16,22.2,165900.0,17.3967,17.4202,17.3889,17.4202,165900.0
2011-11-07 15:15:00,22.2,22.23,22.15,22.16,185600.0,17.4202,17.4438,17.381,17.3889,185600.0
2011-11-07 15:20:00,22.15,22.19,22.15,22.19,141500.0,17.381,17.4124,17.381,17.4124,141500.0
2011-11-07 15:25:00,22.19,22.2,22.14,22.14,177200.0,17.4124,17.4202,17.3732,17.3732,177200.0
2011-11-07 15:30:00,22.14,22.2,22.14,22.18,317800.0,17.3732,17.4202,17.3732,17.4046,317800.0
2011-11-07 15:35:00,22.17,22.24,22.17,22.23,189200.0,17.3967,17.4516,17.3967,17.4438,189200.0
2011-11-07 15:40:00,22.24,22.24,22.19,22.24,248300.0,17.4516,17.4516,17.4124,17.4516,248300.0
2011-11-07 15:45:00,22.23,22.27,22.22,22.25,441700.0,17.4438,17.4752,17.4359,17.4595,441700.0
2011-11-07 15:50:00,22.25,22.32,22.23,22.31,698700.0,17.4595,17.5144,17.4438,17.5066,698700.0
2011-11-07 15:55:00,22.3,22.32,22.29,22.3,1140300.0,17.4987,17.5144,17.4909,17.4987,1140300.0
2011-11-08 09:30:00,22.48,22.5,22.4,22.43,274100.0,17.64,17.6557,17.5772,17.6007,274100.0
2011-11-08 09:35:00,22.43,22.43,22.29,22.31,260900.0,17.6007,17.6007,17.4909,17.5066,260900.0
2011-11-08 09:40:00,22.31,22.38,22.29,22.37,194100.0,17.5066,17.5615,17.4909,17.5536,194100.0
2011-11-08 09:45:00,22.38,22.44,22.35,22.39,240600.0,17.5615,17.6086,17.538,17.5693,240600.0
2011-11-08 09:50:00,22.39,22.42,22.35,22.37,142300.0,17.5693,17.5929,17.538,17.5536,142300.0
2011-11-08 09:55:00,22.37,22.45,22.37,22.41,245900.0,17.5536,17.6164,17.5536,17.585,245900.0
2011-11-08 10:00:00,22.41,22.43,22.37,22.37,182700.0,17.585,17.6007,17.5536,17.5536,182700.0
2011-11-08 10:05:00,22.37,22.37,22.27,22.29,136700.0,17.5536,17.5536,17.4752,17.4909,136700.0
2011-11-08 10:10:00,22.29,22.29,22.16,22.2,203600.0,17.4909,17.4909,17.3889,17.4202,203600.0
2011-11-08 10:15:00,22.21,22.26,22.17,22.25,217400.0,17.4281,17.4673,17.3967,17.4595,217400.0
2011-11-08 10:20:00,22.26,22.26,22.18,22.22,243200.0,17.4673,17.4673,17.4046,17.4359,243200.0
2011-11-08 10:25:00,22.21,22.22,22.09,22.13,366400.0,17.4281,17.4359,17.3339,17.3653,366400.0
2011-11-08 10:30:00,22.14,22.14,22.07,22.08,248100.0,17.3732,17.3732,17.3182,17.3261,248100.0
2011-11-08 10:35:00,22.07,22.15,22.06,22.13,171000.0,17.3182,17.381,17.3104,17.3653,171000.0
2011-11-08 10:40:00,22.14,22.15,22.11,22.14,150100.0,17.3732,17.381,17.3496,17.3732,150100.0
2011-11-08 10:45:00,22.14,22.15,22.11,22.12,104000.0,17.3732,17.381,17.3496,17.3575,104000.0
2011-11-08 10:50:00,22.12,22.12,22.06,22.12,209700.0,17.3575,17.3575,17.3104,17.3575,209700.0
2011-11-08 10:55:00,22.12,22.15,22.1,22.12,156100.0,17.3575,17.381,17.3418,17.3575,156100.0
2011-11-08 11:00:00,22.11,22.15,22.1,22.12,170900.0,17.3496,17.381,17.3418,17.3575,170900.0
2011-11-08 11:05:00,22.11,22.13,22.07,22.12,204800.0,17.3496,17.3653,17.3182,17.3575,204800.0
2011-11-08 11:10:00,22.13,22.13,22.06,22.09,141800.0,17.3653,17.3653,17.3104,17.3339,141800.0
2011-11-08 11:15:00,22.09,22.1,22.04,22.1,165600.0,17.3339,17.3418,17.2947,17.3418,165600.0
2011-11-08 11:20:00,22.1,22.12,22.06,22.09,84300.0,17.3418,17.3575,17.3104,17.3339,84300.0
2011-11-08 11:25:00,22.09,22.1,22.04,22.08,272500.0,17.3339,17.3418,17.2947,17.3261,272500.0
2011-11-08 11:30:00,22.08,22.12,22.07,22.1,176900.0,17.3261,17.3575,17.3182,17.3418,176900.0
2011-11-08 11:35:00,22.09,22.11,22.07,22.09,94900.0,17.3339,17.3496,17.3182,17.3339,94900.0
2011-11-08 11:40:00,22.1,22.12,22.06,22.11,58300.0,17.3418,17.3575,17.3104,17.3496,58300.0
2011-11-08 11:45:00,22.12,22.19,22.08,22.18,92700.0,17.3575,17.4124,17.3261,17.4046,92700.0
2011-11-08 11:50:00,22.18,22.18,22.13,22.18,113500.0,17.4046,17.4046,17.3653,17.4046,113500.0
2011-11-08 11:55:00,22.18,22.2,22.16,22.19,162500.0,17.4046,17.4202,17.3889,17.4124,162500.0
2011-11-08 12:00:00,22.18,22.21,22.14,22.2,134600.0,17.4046,17.4281,17.3732,17.4202,134600.0
2011-11-08 12:05:00,22.2,22.24,22.2,22.23,136000.0,17.4202,17.4516,17.4202,17.4438,136000.0
2011-11-08 12:10:00,22.23,22.24,22.21,22.22,59800.0,17.4438,17.4516,17.4281,17.4359,59800.0
2011-11-08 12:15:00,22.23,22.26,22.22,22.25,48600.0,17.4438,17.4673,17.4359,17.4595,48600.0
2011-11-08 12:20:00,22.26,22.28,22.21,22.21,51900.0,17.4673,17.483,17.4281,17.4281,51900.0
2011-11-08 12:25:00,22.21,22.26,22.2,22.24,62200.0,17.4281,17.4673,17.4202,17.4516,62200.0
2011-11-08 12:30:00,22.24,22.26,22.21,22.25,178900.0,17.4516,17.4673,17.4281,17.4595,178900.0
2011-11-08 12:35:00,22.25,22.27,22.23,22.25,54400.0,17.4595,17.4752,17.4438,17.4595,54400.0
2011-11-08 12:40:00,22.26,22.27,22.21,22.21,53000.0,17.4673,17.4752,17.4281,17.4281,53000.0
2011-11-08 12:45:00,22.22,22.24,22.16,22.17,114800.0,17.4359,17.4516,17.3889,17.3967,114800.0
2011-11-08 12:50:00,22.18,22.18,22.13,22.15,61000.0,17.4046,17.4046,17.3653,17.381,61000.0
2011-11-08 12:55:00,22.14,22.15,22.14,22.14,21400.0,17.3732,17.381,17.3732,17.3732,21400.0
2011-11-08 13:00:00,22.14,22.23,22.14,22.22,91200.0,17.3732,17.4438,17.3732,17.4359,91200.0
2011-11-08 13:05:00,22.23,22.23,22.17,22.17,69100.0,17.4438,17.4438,17.3967,17.3967,69100.0
2011-11-08 13:10:00,22.16,22.19,22.13,22.14,88600.0,17.3889,17.4124,17.3653,17.3732,88600.0
2011-11-08 13:15:00,22.14,22.15,22.11,22.15,54200.0,17.3732,17.381,17.3496,17.381,54200.0
2011-11-08 13:20:00,22.14,22.23,22.13,22.21,75300.0,17.3732,17.4438,17.3653,17.4281,75300.0
2011-11-08 13:25:00,22.22,22.26,22.2,22.21,107400.0,17.4359,17.4673,17.4202,17.4281,107400.0
2011-11-08 13:30:00,22.22,22.23,22.2,22.2,41500.0,17.4359,17.4438,17.4202,17.4202,41500.0
2011-11-08 13:35:00,22.21,22.26,22.2,22.26,66000.0,17.4281,17.4673,17.4202,17.4673,66000.0
2011-11-08 13:40:00,22.26,22.31,22.25,22.3,108900.0,17.4673,17.5066,17.4595,17.4987,108900.0
2011-11-08 13:45:00,22.3,22.43,22.29,22.39,229800.0,17.4987,17.6007,17.4909,17.5693,229800.0
2011-11-08 13:50:00,22.39,22.41,22.35,22.39,190400.0,17.5693,17.585,17.538,17.5693,190400.0
2011-11-08 13:55:00,22.39,22.43,22.36,22.39,168700.0,17.5693,17.6007,17.5458,17.5693,168700.0
2011-11-08 14:00:00,22.4,22.41,22.37,22.4,78500.0,17.5772,17.585,17.5536,17.5772,78500.0
2011-11-08 14:05:00,22.4,22.41,22.34,22.37,127800.0,17.5772,17.585,17.5301,17.5536,127800.0
2011-11-08 14:10:00,22.37,22.44,22.35,22.44,135800.0,17.5536,17.6086,17.538,17.6086,135800.0
2011-11-08 14:15:00,22.44,22.47,22.42,22.43,191300.0,17.6086,17.6321,17.5929,17.6007,191300.0
2011-11-08 14:20:00,22.44,22.52,22.42,22.52,251000.0,17.6086,17.6713,17.5929,17.6713,251000.0
2011-11-08 14:25:00,22.51,22.59,22.48,22.58,268100.0,17.6635,17.7263,17.64,17.7184,268100.0
2011-11-08 14:30:00,22.59,22.62,22.52,22.52,207100.0,17.7263,17.7498,17.6713,17.6713,207100.0
2011-11-08 14:35:00,22.53,22.55,22.52,22.55,221200.0,17.6792,17.6949,17.6713,17.6949,221200.0
2011-11-08 14:40:00,22.54,22.55,22.51,22.54,145800.0,17.687,17.6949,17.6635,17.687,145800.0
2011-11-08 14:45:00,22.55,22.55,22.51,22.53,187000.0,17.6949,17.6949,17.6635,17.6792,187000.0
2011-11-08 14:50:00,22.52,22.53,22.5,22.5,110900.0,17.6713,17.6792,17.6557,17.6557,110900.0
2011-11-08 14:55:00,22.51,22.55,22.5,22.54,161200.0,17.6635,17.6949,17.6557,17.687,161200.0
2011-11-08 15:00:00,22.53,22.55,22.48,22.49,154300.0,17.6792,17.6949,17.64,17.6478,154300.0
2011-11-08 15:05:00,22.48,22.53,22.47,22.52,112600.0,17.64,17.6792,17.6321,17.6713,112600.0
2011-11-08 15:10:00,22.52,22.55,22.5,22.54,104500.0,17.6713,17.6949,17.6557,17.687,104500.0
2011-11-08 15:15:00,22.55,22.58,22.54,22.57,203000.0,17.6949,17.7184,17.687,17.7106,203000.0
2011-11-08 15:20:00,22.57,22.58,22.54,22.56,178700.0,17.7106,17.7184,17.687,17.7027,178700.0
2011-11-08 15:25:00,22.56,22.6,22.55,22.58,180700.0,17.7027,17.7341,17.6949,17.7184,180700.0
2011-11-08 15:30:00,22.58,22.64,22.57,22.64,233300.0,17.7184,17.7655,17.7106,17.7655,233300.0
2011-11-08 15:35:00,22.63,22.67,22.6,22.66,381700.0,17.7577,17.7891,17.7341,17.7812,381700.0
2011-11-08 15:40:00,22.66,22.68,22.63,22.66,313500.0,17.7812,17.7969,17.7577,17.7812,313500.0
2011-11-08 15:45:00,22.66,22.73,22.64,22.72,569200.0,17.7812,17.8361,17.7655,17.8283,569200.0
2011-11-08 15:50:00,22.73,22.8,22.72,22.79,1017900.0,17.8361,17.8911,17.8283,17.8832,1017900.0
2011-11-08 15:55:00,22.79,22.79,22.73,22.76,1399200.0,17.8832,17.8832,17.8361,17.8597,1399200.0
2011-11-09 09:30:00,22.37,22.7,22.33,22.67,535200.0,17.5536,17.8126,17.5223,17.7891,535200.0
2011-11-09 09:35:00,22.67,22.83,22.64,22.74,583600.0,17.7891,17.9146,17.7655,17.844,583600.0
2011-11-09 09:40:00,22.74,22.74,22.56,22.67,450200.0,17.844,17.844,17.7027,17.7891,450200.0
2011-11-09 09:45:00,22.68,22.68,22.56,22.57,255600.0,17.7969,17.7969,17.7027,17.7106,255600.0
2011-11-09 09:50:00,22.58,22.59,22.45,22.45,258300.0,17.7184,17.7263,17.6164,17.6164,258300.0
2011-11-09 09:55:00,22.45,22.48,22.39,22.44,193800.0,17.6164,17.64,17.5693,17.6086,193800.0
2011-11-09 10:00:00,22.44,22.5,22.43,22.47,265800.0,17.6086,17.6557,17.6007,17.6321,265800.0
2011-11-09 10:05:00,22.48,22.48,22.4,22.42,282700.0,17.64,17.64,17.5772,17.5929,282700.0
2011-11-09 10:10:00,22.41,22.51,22.41,22.51,224900.0,17.585,17.6635,17.585,17.6635,224900.0
2011-11-09 10:15:00,22.51,22.52,22.38,22.4,366400.0,17.6635,17.6713,17.5615,17.5772,366400.0
2011-11-09 10:20:00,22.4,22.5,22.4,22.46,202700.0,17.5772,17.6557,17.5772,17.6243,202700.0
2011-11-09 10:25:00,22.47,22.51,22.43,22.44,325600.0,17.6321,17.6635,17.6007,17.6086,325600.0
2011-11-09 10:30:00,22.44,22.45,22.37,22.39,173800.0,17.6086,17.6164,17.5536,17.5693,173800.0
2011-11-09 10:35:00,22.4,22.4,22.3,22.32,177400.0,17.5772,17.5772,17.4987,17.5144,177400.0
2011-11-09 10:40:00,22.32,22.37,22.3,22.33,161800.0,17.5144,17.5536,17.4987,17.5223,161800.0
2011-11-09 10:45:00,22.32,22.47,22.32,22.45,205600.0,17.5144,17.6321,17.5144,17.6164,205600.0
2011-11-09 10:50:00,22.45,22.48,22.43,22.45,169800.0,17.6164,17.64,17.6007,17.6164,169800.0
2011-11-09 10:55:00,22.45,22.47,22.37,22.37,262400.0,17.6164,17.6321,17.5536,17.5536,262400.0
2011-11-09 11:00:00,22.38,22.38,22.33,22.35,127600.0,17.5615,17.5615,17.5223,17.538,127600.0
2011-11-09 11:05:00,22.35,22.43,22.35,22.41,145800.0,17.538,17.6007,17.538,17.585,145800.0
2011-11-09 11:10:00,22.41,22.43,22.38,22.39,147200.0,17.585,17.6007,17.5615,17.5693,147200.0
2011-11-09 11:15:00,22.39,22.46,22.39,22.42,155000.0,17.5693,17.6243,17.5693,17.5929,155000.0
2011-11-09 11:20:00,22.42,22.46,22.41,22.44,175100.0,17.5929,17.6243,17.585,17.6086,175100.0
2011-11-09 11:25:00,22.44,22.45,22.42,22.42,57800.0,17.6086,17.6164,17.5929,17.5929,57800.0
2011-11-09 11:30:00,22.43,22.43,22.39,22.41,102600.0,17.6007,17.6007,17.5693,17.585,102600.0
2011-11-09 11:35:00,22.41,22.49,22.41,22.48,116900.0,17.585,17.6478,17.585,17.64,116900.0
2011-11-09 11:40:00,22.48,22.48,22.43,22.43,76800.0,17.64,17.64,17.6007,17.6007,76800.0
2011-11-09 11:45:00,22.43,22.46,22.39,22.45,64900.0,17.6007,17.6243,17.5693,17.6164,64900.0
2011-11-09 11:50:00,22.45,22.48,22.45,22.48,91000.0,17.6164,17.64,17.6164,17.64,91000.0
2011-11-09 11:55:00,22.48,22.5,22.42,22.42,63900.0,17.64,17.6557,17.5929,17.5929,63900.0
2011-11-09 12:00:00,22.42,22.43,22.35,22.35,118800.0,17.5929,17.6007,17.538,17.538,118800.0
2011-11-09 12:05:00,22.35,22.36,22.33,22.34,70800.0,17.538,17.5458,17.5223,17.5301,70800.0
2011-11-09 12:10:00,22.34,22.35,22.33,22.34,47100.0,17.5301,17.538,17.5223,17.5301,47100.0
2011-11-09 12:15:00,22.34,22.35,22.32,22.34,57700.0,17.5301,17.538,17.5144,17.5301,57700.0
2011-11-09 12:20:00,22.35,22.41,22.34,22.35,92000.0,17.538,17.585,17.5301,17.538,92000.0
2011-11-09 12:25:00,22.35,22.36,22.32,22.33,90200.0,17.538,17.5458,17.5144,17.5223,90200.0
2011-11-09 12:30:00,22.33,22.34,22.31,22.31,27300.0,17.5223,17.5301,17.5066,17.5066,27300.0
2011-11-09 12:35:00,22.31,22.36,22.31,22.36,123100.0,17.5066,17.5458,17.5066,17.5458,123100.0
2011-11-09 12:40:00,22.36,22.37,22.33,22.36,155800.0,17.5458,17.5536,17.5223,17.5458,155800.0
2011-11-09 12:45:00,22.36,22.4,22.35,22.39,72900.0,17.5458,17.5772,17.538,17.5693,72900.0
2011-11-09 12:50:00,22.39,22.4,22.37,22.37,40600.0,17.5693,17.5772,17.5536,17.5536,40600.0
2011-11-09 12:55:00,22.37,22.41,22.37,22.39,46700.0,17.5536,17.585,17.5536,17.5693,46700.0
2011-11-09 13:00:00,22.39,22.39,22.36,22.36,68500.0,17.5693,17.5693,17.5458,17.5458,68500.0
2011-11-09 13:05:00,22.37,22.42,22.36,22.36,60500.0,17.5536,17.5929,17.5458,17.5458,60500.0
2011-11-09 13:10:00,22.36,22.37,22.31,22.31,83100.0,17.5458,17.5536,17.5066,17.5066,83100.0
2011-11-09 13:15:00,22.31,22.31,22.24,22.24,95100.0,17.5066,17.5066,17.4516,17.4516,95100.0
2011-11-09 13:20:00,22.24,22.27,22.24,22.25,111800.0,17.4516,17.4752,17.4516,17.4595,111800.0
2011-11-09 13:25:00,22.26,22.3,22.25,22.29,55000.0,17.4673,17.4987,17.4595,17.4909,55000.0
2011-11-09 13:30:00,22.29,22.31,22.27,22.29,124900.0,17.4909,17.5066,17.4752,17.4909,124900.0
2011-11-09 13:35:00,22.29,22.31,22.28,22.3,88300.0,17.4909,17.5066,17.483,17.4987,88300.0
2011-11-09 13:40:00,22.3,22.33,22.29,22.32,91300.0,17.4987,17.5223,17.4909,17.5144,91300.0
2011-11-09 13:45:00,22.32,22.32,22.3,22.3,71100.0,17.5144,17.5144,17.4987,17.4987,71100.0
2011-11-09 13:50:00,22.3,22.31,22.28,22.29,171500.0,17.4987,17.5066,17.483,17.4909,171500.0
2011-11-09 13:55:00,22.28,22.29,22.2,22.21,176300.0,17.483,17.4909,17.4202,17.4281,176300.0
2011-11-09 14:00:00,22.21,22.22,22.14,22.14,110100.0,17.4281,17.4359,17.3732,17.3732,110100.0
2011-11-09 14:05:00,22.14,22.16,22.05,22.09,148700.0,17.3732,17.3889,17.3025,17.3339,148700.0
2011-11-09 14:10:00,22.09,22.16,22.07,22.16,227800.0,17.3339,17.3889,17.3182,17.3889,227800.0
2011-11-09 14:15:00,22.16,22.16,22.11,22.16,150500.0,17.3889,17.3889,17.3496,17.3889,150500.0
2011-11-09 14:20:00,22.16,22.2,22.12,22.12,186700.0,17.3889,17.4202,17.3575,17.3575,186700.0
2011-11-09 14:25:00,22.12,22.13,22.07,22.12,215100.0,17.3575,17.3653,17.3182,17.3575,215100.0
2011-11-09 14:30:00,22.12,22.17,22.1,22.15,284400.0,17.3575,17.3967,17.3418,17.381,284400.0
2011-11-09 14:35:00,22.15,22.2,22.13,22.15,180900.0,17.381,17.4202,17.3653,17.381,180900.0
2011-11-09 14:40:00,22.15,22.19,22.09,22.18,123100.0,17.381,17.4124,17.3339,17.4046,123100.0
2011-11-09 14:45:00,22.18,22.2,22.16,22.16,93600.0,17.4046,17.4202,17.3889,17.3889,93600.0
2011-11-09 14:50:00,22.16,22.17,22.12,22.14,108500.0,17.3889,17.3967,17.3575,17.3732,108500.0
2011-11-09 14:55:00,22.14,22.16,22.1,22.1,105900.0,17.3732,17.3889,17.3418,17.3418,105900.0
2011-11-09 15:00:00,22.11,22.15,22.09,22.13,145900.0,17.3496,17.381,17.3339,17.3653,145900.0
2011-11-09 15:05:00,22.14,22.21,22.14,22.21,219000.0,17.3732,17.4281,17.3732,17.4281,219000.0
2011-11-09 15:10:00,22.21,22.21,22.16,22.2,270400.0,17.4281,17.4281,17.3889,17.4202,270400.0
2011-11-09 15:15:00,22.21,22.26,22.19,22.25,173900.0,17.4281,17.4673,17.4124,17.4595,173900.0
2011-11-09 15:20:00,22.25,22.32,22.25,22.27,264600.0,17.4595,17.5144,17.4595,17.4752,264600.0
2011-11-09 15:25:00,22.28,22.29,22.23,22.25,135200.0,17.483,17.4909,17.4438,17.4595,135200.0
2011-11-09 15:30:00,22.25,22.25,22.18,22.2,224100.0,17.4595,17.4595,17.4046,17.4202,224100.0
2011-11-09 15:35:00,22.2,22.23,22.15,22.15,170500.0,17.4202,17.4438,17.381,17.381,170500.0
2011-11-09 15:40:00,22.15,22.2,22.12,22.13,219100.0,17.381,17.4202,17.3575,17.3653,219100.0
2011-11-09 15:45:00,22.13,22.2,22.11,22.18,363200.0,17.3653,17.4202,17.3496,17.4046,363200.0
2011-11-09 15:50:00,22.18,22.24,22.16,22.2,383900.0,17.4046,17.4516,17.3889,17.4202,383900.0
2011-11-09 15:55:00,22.2,22.28,22.17,22.21,761600.0,17.4202,17.483,17.3967,17.4281,761600.0
2011-11-10 09:30:00,22.46,22.55,22.39,22.49,264200.0,17.6243,17.6949,17.5693,17.6478,264200.0
2011-11-10 09:35:00,22.48,22.49,22.4,22.43,130500.0,17.64,17.6478,17.5772,17.6007,130500.0
2011-11-10 09:40:00,22.44,22.55,22.43,22.51,435700.0,17.6086,17.6949,17.6007,17.6635,435700.0
2011-11-10 09:45:00,22.5,22.53,22.4,22.41,249900.0,17.6557,17.6792,17.5772,17.585,249900.0
2011-11-10 09:50:00,22.42,22.42,22.4,22.4,95000.0,17.5929,17.5929,17.5772,17.5772,95000.0
2011-11-10 09:55:00,22.41,22.43,22.32,22.34,203000.0,17.585,17.6007,17.5144,17.5301,203000.0
2011-11-10 10:00:00,22.34,22.35,22.28,22.28,422100.0,17.5301,17.538,17.483,17.483,422100.0
2011-11-10 10:05:00,22.28,22.33,22.27,22.27,230800.0,17.483,17.5223,17.4752,17.4752,230800.0
2011-11-10 10:10:00,22.27,22.31,22.22,22.24,184000.0,17.4752,17.5066,17.4359,17.4516,184000.0
2011-11-10 10:15:00,22.23,22.24,22.19,22.21,141800.0,17.4438,17.4516,17.4124,17.4281,141800.0
2011-11-10 10:20:00,22.21,22.27,22.19,22.25,94500.0,17.4281,17.4752,17.4124,17.4595,94500.0
2011-11-10 10:25:00,22.24,22.3,22.22,22.22,84900.0,17.4516,17.4987,17.4359,17.4359,84900.0
2011-11-10 10:30:00,22.22,22.22,22.17,22.17,108300.0,17.4359,17.4359,17.3967,17.3967,108300.0
2011-11-10 10:35:00,22.17,22.25,22.17,22.25,74200.0,17.3967,17.4595,17.3967,17.4595,74200.0
2011-11-10 10:40:00,22.24,22.25,22.19,22.19,98000.0,17.4516,17.4595,17.4124,17.4124,98000.0
2011-11-10 10:45:00,22.19,22.23,22.11,22.14,206900.0,17.4124,17.4438,17.3496,17.3732,206900.0
2011-11-10 10:50:00,22.14,22.28,22.13,22.27,142700.0,17.3732,17.483,17.3653,17.4752,142700.0
2011-11-10 10:55:00,22.27,22.28,22.14,22.18,1263100.0,17.4752,17.483,17.3732,17.4046,1263100.0
2011-11-10 11:00:00,22.19,22.27,22.13,22.21,679000.0,17.4124,17.4752,17.3653,17.4281,679000.0
2011-11-10 11:05:00,22.21,22.22,22.12,22.14,954500.0,17.4281,17.4359,17.3575,17.3732,954500.0
2011-11-10 11:10:00,22.14,22.19,22.14,22.18,178400.0,17.3732,17.4124,17.3732,17.4046,178400.0
2011-11-10 11:15:00,22.19,22.23,22.17,22.22,306400.0,17.4124,17.4438,17.3967,17.4359,306400.0
2011-11-10 11:20:00,22.22,22.29,22.21,22.28,189000.0,17.4359,17.4909,17.4281,17.483,189000.0
2011-11-10 11:25:00,22.28,22.39,22.28,22.34,414700.0,17.483,17.5693,17.483,17.5301,414700.0
2011-11-10 11:30:00,22.34,22.42,22.3,22.42,305700.0,17.5301,17.5929,17.4987,17.5929,305700.0
2011-11-10 11:35:00,22.42,22.44,22.38,22.39,498400.0,17.5929,17.6086,17.5615,17.5693,498400.0
2011-11-10 11:40:00,22.38,22.47,22.37,22.46,250100.0,17.5615,17.6321,17.5536,17.6243,250100.0
2011-11-10 11:45:00,22.46,22.46,22.4,22.44,406100.0,17.6243,17.6243,17.5772,17.6086,406100.0
2011-11-10 11:50:00,22.44,22.44,22.36,22.37,86700.0,17.6086,17.6086,17.5458,17.5536,86700.0
2011-11-10 11:55:00,22.38,22.42,22.36,22.41,54200.0,17.5615,17.5929,17.5458,17.585,54200.0
2011-11-10 12:00:00,22.42,22.43,22.38,22.38,142000.0,17.5929,17.6007,17.5615,17.5615,142000.0
2011-11-10 12:05:00,22.38,22.48,22.38,22.47,137400.0,17.5615,17.64,17.5615,17.6321,137400.0
2011-11-10 12:10:00,22.47,22.5,22.41,22.44,120400.0,17.6321,17.6557,17.585,17.6086,120400.0
2011-11-10 12:15:00,22.45,22.46,22.42,22.45,58400.0,17.6164,17.6243,17.5929,17.6164,58400.0
2011-11-10 12:20:00,22.46,22.46,22.41,22.43,94500.0,17.6243,17.6243,17.585,17.6007,94500.0
2011-11-10 12:25:00,22.43,22.44,22.39,22.4,60700.0,17.6007,17.6086,17.5693,17.5772,60700.0
2011-11-10 12:30:00,22.4,22.41,22.33,22.34,86500.0,17.5772,17.585,17.5223,17.5301,86500.0
2011-11-10 12:35:00,22.34,22.34,22.27,22.32,94600.0,17.5301,17.5301,17.4752,17.5144,94600.0
2011-11-10 12:40:00,22.31,22.38,22.31,22.35,134700.0,17.5066,17.5615,17.5066,17.538,134700.0
2011-11-10 12:45:00,22.34,22.36,22.34,22.34,46900.0,17.5301,17.5458,17.5301,17.5301,46900.0
2011-11-10 12:50:00,22.34,22.5,22.33,22.49,292300.0,17.5301,17.6557,17.5223,17.6478,292300.0
2011-11-10 12:55:00,22.49,22.51,22.47,22.5,277800.0,17.6478,17.6635,17.6321,17.6557,277800.0
2011-11-10 13:00:00,22.5,22.55,22.49,22.55,123000.0,17.6557,17.6949,17.6478,17.6949,123000.0
2011-11-10 13:05:00,22.55,22.58,22.52,22.58,122700.0,17.6949,17.7184,17.6713,17.7184,122700.0
2011-11-10 13:10:00,22.58,22.75,22.58,22.75,597300.0,17.7184,17.8518,17.7184,17.8518,597300.0
2011-11-10 13:15:00,22.74,22.79,22.73,22.77,374700.0,17.844,17.8832,17.8361,17.8675,374700.0
2011-11-10 13:20:00,22.78,22.8,22.72,22.73,186600.0,17.8754,17.8911,17.8283,17.8361,186600.0
2011-11-10 13:25:00,22.73,22.73,22.65,22.67,80800.0,17.8361,17.8361,17.7734,17.7891,80800.0
2011-11-10 13:30:00,22.67,22.68,22.62,22.64,126900.0,17.7891,17.7969,17.7498,17.7655,126900.0
2011-11-10 13:35:00,22.64,22.65,22.58,22.59,143900.0,17.7655,17.7734,17.7184,17.7263,143900.0
2011-11-10 13:40:00,22.58,22.64,22.55,22.55,110800.0,17.7184,17.7655,17.6949,17.6949,110800.0
2011-11-10 13:45:00,22.55,22.6,22.54,22.54,82400.0,17.6949,17.7341,17.687,17.687,82400.0
2011-11-10 13:50:00,22.53,22.6,22.53,22.59,107100.0,17.6792,17.7341,17.6792,17.7263,107100.0
2011-11-10 13:55:00,22.59,22.66,22.58,22.64,174300.0,17.7263,17.7812,17.7184,17.7655,174300.0
2011-11-10 14:00:00,22.63,22.67,22.6,22.65,321600.0,17.7577,17.7891,17.7341,17.7734,321600.0
2011-11-10 14:05:00,22.64,22.73,22.63,22.68,434500.0,17.7655,17.8361,17.7577,17.7969,434500.0
2011-11-10 14:10:00,22.67,22.68,22.61,22.61,152700.0,17.7891,17.7969,17.742,17.742,152700.0
2011-11-10 14:15:00,22.62,22.66,22.58,22.64,93100.0,17.7498,17.7812,17.7184,17.7655,93100.0
2011-11-10 14:20:00,22.63,22.66,22.6,22.65,145100.0,17.7577,17.7812,17.7341,17.7734,145100.0
2011-11-10 14:25:00,22.65,22.66,22.56,22.56,185800.0,17.7734,17.7812,17.7027,17.7027,185800.0
2011-11-10 14:30:00,22.56,22.57,22.51,22.53,158300.0,17.7027,17.7106,17.6635,17.6792,158300.0
2011-11-10 14:35:00,22.52,22.53,22.5,22.5,121700.0,17.6713,17.6792,17.6557,17.6557,121700.0
2011-11-10 14:40:00,22.5,22.57,22.5,22.57,130500.0,17.6557,17.7106,17.6557,17.7106,130500.0
2011-11-10 14:45:00,22.57,22.57,22.52,22.53,98600.0,17.7106,17.7106,17.6713,17.6792,98600.0
2011-11-10 14:50:00,22.54,22.57,22.51,22.51,120300.0,17.687,17.7106,17.6635,17.6635,120300.0
2011-11-10 14:55:00,22.51,22.52,22.46,22.46,102700.0,17.6635,17.6713,17.6243,17.6243,102700.0
2011-11-10 15:00:00,22.47,22.51,22.46,22.5,100300.0,17.6321,17.6635,17.6243,17.6557,100300.0
2011-11-10 15:05:00,22.51,22.52,22.46,22.46,75700.0,17.6635,17.6713,17.6243,17.6243,75700.0
2011-11-10 15:10:00,22.46,22.5,22.46,22.49,73700.0,17.6243,17.6557,17.6243,17.6478,73700.0
2011-11-10 15:15:00,22.49,22.52,22.44,22.44,108500.0,17.6478,17.6713,17.6086,17.6086,108500.0
2011-11-10 15:20:00,22.45,22.5,22.43,22.49,166400.0,17.6164,17.6557,17.6007,17.6478,166400.0
2011-11-10 15:25:00,22.48,22.59,22.48,22.54,198800.0,17.64,17.7263,17.64,17.687,198800.0
2011-11-10 15:30:00,22.55,22.58,22.47,22.48,266700.0,17.6949,17.7184,17.6321,17.64,266700.0
2011-11-10 15:35:00,22.48,22.5,22.43,22.47,163300.0,17.64,17.6557,17.6007,17.6321,163300.0
2011-11-10 15:40:00,22.47,22.48,22.43,22.47,203100.0,17.6321,17.64,17.6007,17.6321,203100.0
2011-11-10 15:45:00,22.46,22.5,22.45,22.48,343300.0,17.6243,17.6557,17.6164,17.64,343300.0
2011-11-10 15:50:00,22.48,22.53,22.45,22.51,692500.0,17.64,17.6792,17.6164,17.6635,692500.0
2011-11-10 15:55:00,22.51,22.51,22.44,22.46,657800.0,17.6635,17.6635,17.6086,17.6243,657800.0
2011-11-11 09:30:00,22.75,22.97,22.75,22.96,465400.0,17.8518,18.0245,17.8518,18.0166,465400.0
2011-11-11 09:35:00,22.96,23.21,22.89,23.2,900400.0,18.0166,18.2128,17.9617,18.2049,900400.0
2011-11-11 09:40:00,23.2,23.45,23.17,23.38,901400.0,18.2049,18.4011,18.1814,18.3462,901400.0
2011-11-11 09:45:00,23.39,23.46,23.2,23.2,939100.0,18.354,18.409,18.2049,18.2049,939100.0
2011-11-11 09:50:00,23.2,23.23,23.11,23.22,603700.0,18.2049,18.2285,18.1343,18.2206,603700.0
2011-11-11 09:55:00,23.21,23.22,23.09,23.1,226700.0,18.2128,18.2206,18.1186,18.1265,226700.0
2011-11-11 10:00:00,23.1,23.23,23.08,23.22,290000.0,18.1265,18.2285,18.1108,18.2206,290000.0
2011-11-11 10:05:00,23.22,23.25,23.07,23.07,317700.0,18.2206,18.2442,18.1029,18.1029,317700.0
2011-11-11 10:10:00,23.08,23.14,23.06,23.07,264900.0,18.1108,18.1579,18.0951,18.1029,264900.0
2011-11-11 10:15:00,23.06,23.15,23.06,23.15,187500.0,18.0951,18.1657,18.0951,18.1657,187500.0
2011-11-11 10:20:00,23.16,23.16,23.11,23.13,115500.0,18.1736,18.1736,18.1343,18.15,115500.0
2011-11-11 10:25:00,23.12,23.14,23.1,23.13,159800.0,18.1422,18.1579,18.1265,18.15,159800.0
2011-11-11 10:30:00,23.13,23.19,23.09,23.14,339300.0,18.15,18.1971,18.1186,18.1579,339300.0
2011-11-11 10:35:00,23.15,23.24,23.15,23.23,294400.0,18.1657,18.2363,18.1657,18.2285,294400.0
2011-11-11 10:40:00,23.24,23.24,23.16,23.19,259000.0,18.2363,18.2363,18.1736,18.1971,259000.0
2011-11-11 10:45:00,23.2,23.23,23.14,23.21,259200.0,18.2049,18.2285,18.1579,18.2128,259200.0
2011-11-11 10:50:00,23.21,23.23,23.19,23.23,252800.0,18.2128,18.2285,18.1971,18.2285,252800.0
2011-11-11 10:55:00,23.23,23.27,23.23,23.23,284300.0,18.2285,18.2599,18.2285,18.2285,284300.0
2011-11-11 11:00:00,23.23,23.38,23.23,23.36,316400.0,18.2285,18.3462,18.2285,18.3305,316400.0
2011-11-11 11:05:00,23.36,23.42,23.36,23.37,390400.0,18.3305,18.3776,18.3305,18.3383,390400.0
2011-11-11 11:10:00,23.37,23.51,23.34,23.5,741800.0,18.3383,18.4482,18.3148,18.4404,741800.0
2011-11-11 11:15:00,23.5,23.59,23.47,23.57,698500.0,18.4404,18.511,18.4168,18.4953,698500.0
2011-11-11 11:20:00,23.58,23.72,23.56,23.71,695500.0,18.5031,18.613,18.4874,18.6051,695500.0
2011-11-11 11:25:00,23.72,23.72,23.61,23.68,494000.0,18.613,18.613,18.5267,18.5816,494000.0
2011-11-11 11:30:00,23.68,23.75,23.58,23.59,621800.0,18.5816,18.6365,18.5031,18.511,621800.0
2011-11-11 11:35:00,23.6,23.66,23.56,23.59,421600.0,18.5188,18.5659,18.4874,18.511,421600.0
2011-11-11 11:40:00,23.59,23.65,23.54,23.64,591100.0,18.511,18.5581,18.4717,18.5502,591100.0
2011-11-11 11:45:00,23.65,23.69,23.52,23.53,599300.0,18.5581,18.5894,18.456,18.4639,599300.0
2011-11-11 11:50:00,23.53,23.53,23.42,23.44,481600.0,18.4639,18.4639,18.3776,18.3933,481600.0
2011-11-11 11:55:00,23.43,23.48,23.43,23.48,175300.0,18.3854,18.4247,18.3854,18.4247,175300.0
2011-11-11 12:00:00,23.48,23.54,23.46,23.49,205800.0,18.4247,18.4717,18.409,18.4325,205800.0
2011-11-11 12:05:00,23.48,23.55,23.48,23.54,206300.0,18.4247,18.4796,18.4247,18.4717,206300.0
2011-11-11 12:10:00,23.54,23.56,23.46,23.46,356300.0,18.4717,18.4874,18.409,18.409,356300.0
2011-11-11 12:15:00,23.47,23.47,23.39,23.4,178200.0,18.4168,18.4168,18.354,18.3619,178200.0
2011-11-11 12:20:00,23.41,23.42,23.36,23.41,204700.0,18.3697,18.3776,18.3305,18.3697,204700.0
2011-11-11 12:25:00,23.41,23.49,23.41,23.48,207700.0,18.3697,18.4325,18.3697,18.4247,207700.0
2011-11-11 12:30:00,23.47,23.47,23.37,23.37,186400.0,18.4168,18.4168,18.3383,18.3383,186400.0
2011-11-11 12:35:00,23.37,23.4,23.35,23.38,95700.0,18.3383,18.3619,18.3226,18.3462,95700.0
2011-11-11 12:40:00,23.39,23.42,23.36,23.4,195800.0,18.354,18.3776,18.3305,18.3619,195800.0
2011-11-11 12:45:00,23.39,23.41,23.37,23.37,143600.0,18.354,18.3697,18.3383,18.3383,143600.0
2011-11-11 12:50:00,23.37,23.38,23.34,23.37,113700.0,18.3383,18.3462,18.3148,18.3383,113700.0
2011-11-11 12:55:00,23.37,23.4,23.36,23.39,239500.0,18.3383,18.3619,18.3305,18.354,239500.0
2011-11-11 13:00:00,23.4,23.4,23.37,23.4,141300.0,18.3619,18.3619,18.3383,18.3619,141300.0
2011-11-11 13:05:00,23.39,23.41,23.38,23.4,235500.0,18.354,18.3697,18.3462,18.3619,235500.0
2011-11-11 13:10:00,23.4,23.41,23.38,23.39,227400.0,18.3619,18.3697,18.3462,18.354,227400.0
2011-11-11 13:15:00,23.38,23.39,23.36,23.37,144700.0,18.3462,18.354,18.3305,18.3383,144700.0
2011-11-11 13:20:00,23.36,23.37,23.33,23.36,134700.0,18.3305,18.3383,18.307,18.3305,134700.0
2011-11-11 13:25:00,23.35,23.36,23.32,23.34,72300.0,18.3226,18.3305,18.2991,18.3148,72300.0
2011-11-11 13:30:00,23.35,23.35,23.29,23.31,191600.0,18.3226,18.3226,18.2756,18.2913,191600.0
2011-11-11 13:35:00,23.3,23.31,23.26,23.28,159900.0,18.2834,18.2913,18.252,18.2677,159900.0
2011-11-11 13:40:00,23.27,23.32,23.27,23.31,370100.0,18.2599,18.2991,18.2599,18.2913,370100.0
2011-11-11 13:45:00,23.3,23.31,23.25,23.27,287700.0,18.2834,18.2913,18.2442,18.2599,287700.0
2011-11-11 13:50:00,23.26,23.27,23.26,23.26,126600.0,18.252,18.2599,18.252,18.252,126600.0
2011-11-11 13:55:00,23.27,23.27,23.2,23.24,328000.0,18.2599,18.2599,18.2049,18.2363,328000.0
2011-11-11 14:00:00,23.25,23.25,23.21,23.23,113000.0,18.2442,18.2442,18.2128,18.2285,113000.0
2011-11-11 14:05:00,23.22,23.3,23.22,23.3,255900.0,18.2206,18.2834,18.2206,18.2834,255900.0
2011-11-11 14:10:00,23.3,23.34,23.26,23.29,596200.0,18.2834,18.3148,18.252,18.2756,596200.0
2011-11-11 14:15:00,23.28,23.3,23.25,23.3,177100.0,18.2677,18.2834,18.2442,18.2834,177100.0
2011-11-11 14:20:00,23.3,23.32,23.23,23.29,200900.0,18.2834,18.2991,18.2285,18.2756,200900.0
2011-11-11 14:25:00,23.29,23.3,23.27,23.28,115700.0,18.2756,18.2834,18.2599,18.2677,115700.0
2011-11-11 14:30:00,23.28,23.3,23.22,23.25,212100.0,18.2677,18.2834,18.2206,18.2442,212100.0
2011-11-11 14:35:00,23.25,23.31,23.24,23.28,148800.0,18.2442,18.2913,18.2363,18.2677,148800.0
2011-11-11 14:40:00,23.28,23.32,23.26,23.28,202600.0,18.2677,18.2991,18.252,18.2677,202600.0
2011-11-11 14:45:00,23.28,23.28,23.23,23.24,153700.0,18.2677,18.2677,18.2285,18.2363,153700.0
2011-11-11 14:50:00,23.25,23.25,23.2,23.23,197500.0,18.2442,18.2442,18.2049,18.2285,197500.0
2011-11-11 14:55:00,23.23,23.24,23.14,23.15,191800.0,18.2285,18.2363,18.1579,18.1657,191800.0
2011-11-11 15:00:00,23.15,23.16,23.13,23.15,306700.0,18.1657,18.1736,18.15,18.1657,306700.0
2011-11-11 15:05:00,23.15,23.15,23.1,23.12,213800.0,18.1657,18.1657,18.1265,18.1422,213800.0
2011-11-11 15:10:00,23.12,23.13,23.05,23.13,369800.0,18.1422,18.15,18.0872,18.15,369800.0
2011-11-11 15:15:00,23.13,23.17,23.09,23.1,327900.0,18.15,18.1814,18.1186,18.1265,327900.0
2011-11-11 15:20:00,23.09,23.11,23.07,23.09,311600.0,18.1186,18.1343,18.1029,18.1186,311600.0
2011-11-11 15:25:00,23.08,23.13,23.07,23.12,279900.0,18.1108,18.15,18.1029,18.1422,279900.0
2011-11-11 15:30:00,23.13,23.14,23.1,23.12,318900.0,18.15,18.1579,18.1265,18.1422,318900.0
2011-11-11 15:35:00,23.11,23.12,23.09,23.1,192700.0,18.1343,18.1422,18.1186,18.1265,192700.0
2011-11-11 15:40:00,23.1,23.13,23.09,23.13,298600.0,18.1265,18.15,18.1186,18.15,298600.0
2011-11-11 15:45:00,23.13,23.13,23.09,23.11,619200.0,18.15,18.15,18.1186,18.1343,619200.0
2011-11-11 15:50:00,23.12,23.14,23.08,23.12,659000.0,18.1422,18.1579,18.1108,18.1422,659000.0
2011-11-11 15:55:00,23.12,23.13,23.06,23.1,1698900.0,18.1422,18.15,18.0951,18.1265,1698900.0
2011-11-14 09:30:00,23.2,23.69,23.2,23.59,1784200.0,18.2049,18.5894,18.2049,18.511,1784200.0
2011-11-14 09:35:00,23.59,23.7,23.32,23.7,1627000.0,18.511,18.5973,18.2991,18.5973,1627000.0
2011-11-14 09:40:00,23.69,23.85,23.59,23.79,1169500.0,18.5894,18.715,18.511,18.6679,1169500.0
2011-11-14 09:45:00,23.8,23.9,23.71,23.76,1042900.0,18.6758,18.7542,18.6051,18.6444,1042900.0
2011-11-14 09:50:00,23.77,23.88,23.7,23.82,583100.0,18.6522,18.7385,18.5973,18.6915,583100.0
2011-11-14 09:55:00,23.8,23.97,23.77,23.96,636800.0,18.6758,18.8092,18.6522,18.8013,636800.0
2011-11-14 10:00:00,23.96,24.0,23.84,23.93,796300.0,18.8013,18.8327,18.7071,18.7778,796300.0
2011-11-14 10:05:00,23.93,23.99,23.91,23.98,770700.0,18.7778,18.8249,18.7621,18.817,770700.0
2011-11-14 10:10:00,23.98,23.99,23.86,23.94,412700.0,18.817,18.8249,18.7228,18.7856,412700.0
2011-11-14 10:15:00,23.93,23.94,23.81,23.87,479200.0,18.7778,18.7856,18.6836,18.7307,479200.0
2011-11-14 10:20:00,23.87,23.95,23.86,23.91,391500.0,18.7307,18.7935,18.7228,18.7621,391500.0
2011-11-14 10:25:00,23.91,23.98,23.87,23.89,230000.0,18.7621,18.817,18.7307,18.7464,230000.0
2011-11-14 10:30:00,23.89,23.9,23.84,23.86,381000.0,18.7464,18.7542,18.7071,18.7228,381000.0
2011-11-14 10:35:00,23.85,23.96,23.82,23.94,333900.0,18.715,18.8013,18.6915,18.7856,333900.0
2011-11-14 10:40:00,23.94,23.94,23.81,23.88,244300.0,18.7856,18.7856,18.6836,18.7385,244300.0
2011-11-14 10:45:00,23.87,23.93,23.84,23.93,381900.0,18.7307,18.7778,18.7071,18.7778,381900.0
2011-11-14 10:50:00,23.93,23.93,23.7,23.82,378800.0,18.7778,18.7778,18.5973,18.6915,378800.0
2011-11-14 10:55:00,23.82,23.82,23.67,23.73,224000.0,18.6915,18.6915,18.5737,18.6208,224000.0
2011-11-14 11:00:00,23.73,23.81,23.73,23.76,278000.0,18.6208,18.6836,18.6208,18.6444,278000.0
2011-11-14 11:05:00,23.75,23.79,23.69,23.74,253700.0,18.6365,18.6679,18.5894,18.6287,253700.0
2011-11-14 11:10:00,23.74,23.79,23.65,23.67,320700.0,18.6287,18.6679,18.5581,18.5737,320700.0
2011-11-14 11:15:00,23.67,23.71,23.64,23.65,679300.0,18.5737,18.6051,18.5502,18.5581,679300.0
2011-11-14 11:20:00,23.66,23.67,23.6,23.66,411100.0,18.5659,18.5737,18.5188,18.5659,411100.0
2011-11-14 11:25:00,23.66,23.72,23.62,23.71,489400.0,18.5659,18.613,18.5345,18.6051,489400.0
2011-11-14 11:30:00,23.71,23.74,23.58,23.62,806500.0,18.6051,18.6287,18.5031,18.5345,806500.0
2011-11-14 11:35:00,23.62,23.67,23.56,23.67,504000.0,18.5345,18.5737,18.4874,18.5737,504000.0
2011-11-14 11:40:00,23.67,23.68,23.57,23.58,508200.0,18.5737,18.5816,18.4953,18.5031,508200.0
2011-11-14 11:45:00,23.59,23.6,23.51,23.54,127800.0,18.511,18.5188,18.4482,18.4717,127800.0
2011-11-14 11:50:00,23.54,23.58,23.49,23.54,411800.0,18.4717,18.5031,18.4325,18.4717,411800.0
2011-11-14 11:55:00,23.54,23.55,23.47,23.51,223700.0,18.4717,18.4796,18.4168,18.4482,223700.0
2011-11-14 12:00:00,23.51,23.57,23.49,23.54,148600.0,18.4482,18.4953,18.4325,18.4717,148600.0
2011-11-14 12:05:00,23.53,23.6,23.51,23.59,188200.0,18.4639,18.5188,18.4482,18.511,188200.0
2011-11-14 12:10:00,23.58,23.59,23.52,23.58,211400.0,18.5031,18.511,18.456,18.5031,211400.0
2011-11-14 12:15:00,23.57,23.6,23.56,23.59,267900.0,18.4953,18.5188,18.4874,18.511,267900.0
2011-11-14 12:20:00,23.58,23.61,23.52,23.53,134900.0,18.5031,18.5267,18.456,18.4639,134900.0
2011-11-14 12:25:00,23.52,23.55,23.5,23.54,98800.0,18.456,18.4796,18.4404,18.4717,98800.0
2011-11-14 12:30:00,23.54,23.57,23.51,23.52,154900.0,18.4717,18.4953,18.4482,18.456,154900.0
2011-11-14 12:35:00,23.52,23.58,23.5,23.55,158100.0,18.456,18.5031,18.4404,18.4796,158100.0
2011-11-14 12:40:00,23.56,23.65,23.55,23.65,178600.0,18.4874,18.5581,18.4796,18.5581,178600.0
2011-11-14 12:45:00,23.64,23.65,23.58,23.61,296400.0,18.5502,18.5581,18.5031,18.5267,296400.0
2011-11-14 12:50:00,23.61,23.62,23.57,23.57,134400.0,18.5267,18.5345,18.4953,18.4953,134400.0
2011-11-14 12:55:00,23.57,23.59,23.54,23.56,129200.0,18.4953,18.511,18.4717,18.4874,129200.0
2011-11-14 13:00:00,23.56,23.57,23.53,23.56,94800.0,18.4874,18.4953,18.4639,18.4874,94800.0
2011-11-14 13:05:00,23.56,23.56,23.52,23.55,148700.0,18.4874,18.4874,18.456,18.4796,148700.0
2011-11-14 13:10:00,23.55,23.55,23.48,23.5,256100.0,18.4796,18.4796,18.4247,18.4404,256100.0
2011-11-14 13:15:00,23.5,23.51,23.42,23.42,128900.0,18.4404,18.4482,18.3776,18.3776,128900.0
2011-11-14 13:20:00,23.43,23.43,23.37,23.38,67700.0,18.3854,18.3854,18.3383,18.3462,67700.0
2011-11-14 13:25:00,23.38,23.43,23.35,23.43,224500.0,18.3462,18.3854,18.3226,18.3854,224500.0
2011-11-14 13:30:00,23.43,23.44,23.42,23.42,62000.0,18.3854,18.3933,18.3776,18.3776,62000.0
2011-11-14 13:35:00,23.43,23.5,23.42,23.49,327900.0,18.3854,18.4404,18.3776,18.4325,327900.0
2011-11-14 13:40:00,23.49,23.59,23.48,23.58,285000.0,18.4325,18.511,18.4247,18.5031,285000.0
2011-11-14 13:45:00,23.57,23.59,23.54,23.55,285500.0,18.4953,18.511,18.4717,18.4796,285500.0
2011-11-14 13:50:00,23.56,23.56,23.53,23.54,139800.0,18.4874,18.4874,18.4639,18.4717,139800.0
2011-11-14 13:55:00,23.55,23.55,23.49,23.5,164100.0,18.4796,18.4796,18.4325,18.4404,164100.0
2011-11-14 14:00:00,23.5,23.53,23.49,23.52,131000.0,18.4404,18.4639,18.4325,18.456,131000.0
2011-11-14 14:05:00,23.52,23.53,23.46,23.52,136400.0,18.456,18.4639,18.409,18.456,136400.0
2011-11-14 14:10:00,23.53,23.57,23.52,23.57,164600.0,18.4639,18.4953,18.456,18.4953,164600.0
2011-11-14 14:15:00,23.57,23.65,23.56,23.58,516800.0,18.4953,18.5581,18.4874,18.5031,516800.0
2011-11-14 14:20:00,23.58,23.62,23.58,23.62,56600.0,18.5031,18.5345,18.5031,18.5345,56600.0
2011-11-14 14:25:00,23.62,23.63,23.51,23.52,173200.0,18.5345,18.5424,18.4482,18.456,173200.0
2011-11-14 14:30:00,23.52,23.53,23.5,23.53,160100.0,18.456,18.4639,18.4404,18.4639,160100.0
2011-11-14 14:35:00,23.53,23.53,23.39,23.42,423800.0,18.4639,18.4639,18.354,18.3776,423800.0
2011-11-14 14:40:00,23.42,23.51,23.42,23.48,195600.0,18.3776,18.4482,18.3776,18.4247,195600.0
2011-11-14 14:45:00,23.49,23.49,23.45,23.45,132900.0,18.4325,18.4325,18.4011,18.4011,132900.0
2011-11-14 14:50:00,23.46,23.52,23.43,23.5,132200.0,18.409,18.456,18.3854,18.4404,132200.0
2011-11-14 14:55:00,23.5,23.51,23.45,23.45,137400.0,18.4404,18.4482,18.4011,18.4011,137400.0
2011-11-14 15:00:00,23.45,23.49,23.43,23.48,320000.0,18.4011,18.4325,18.3854,18.4247,320000.0
2011-11-14 15:05:00,23.48,23.52,23.43,23.43,208000.0,18.4247,18.456,18.3854,18.3854,208000.0
2011-11-14 15:10:00,23.43,23.49,23.43,23.49,152700.0,18.3854,18.4325,18.3854,18.4325,152700.0
2011-11-14 15:15:00,23.49,23.49,23.37,23.38,269500.0,18.4325,18.4325,18.3383,18.3462,269500.0
2011-11-14 15:20:00,23.38,23.45,23.37,23.45,158500.0,18.3462,18.4011,18.3383,18.4011,158500.0
2011-11-14 15:25:00,23.45,23.48,23.42,23.47,211900.0,18.4011,18.4247,18.3776,18.4168,211900.0
2011-11-14 15:30:00,23.46,23.53,23.46,23.52,280200.0,18.409,18.4639,18.409,18.456,280200.0
2011-11-14 15:35:00,23.52,23.53,23.48,23.52,328100.0,18.456,18.4639,18.4247,18.456,328100.0
2011-11-14 15:40:00,23.52,23.59,23.51,23.56,349300.0,18.456,18.511,18.4482,18.4874,349300.0
2011-11-14 15:45:00,23.57,23.61,23.55,23.56,500000.0,18.4953,18.5267,18.4796,18.4874,500000.0
2011-11-14 15:50:00,23.56,23.6,23.54,23.59,503000.0,18.4874,18.5188,18.4717,18.511,503000.0
2011-11-14 15:55:00,23.58,23.59,23.47,23.51,1077600.0,18.5031,18.511,18.4168,18.4482,1077600.0
2011-11-15 09:30:00,23.34,23.43,23.27,23.3,493200.0,18.3148,18.3854,18.2599,18.2834,493200.0
2011-11-15 09:35:00,23.3,23.47,23.27,23.43,443300.0,18.2834,18.4168,18.2599,18.3854,443300.0
2011-11-15 09:40:00,23.43,23.47,23.39,23.45,452000.0,18.3854,18.4168,18.354,18.4011,452000.0
2011-11-15 09:45:00,23.46,23.56,23.43,23.52,365800.0,18.409,18.4874,18.3854,18.456,365800.0
2011-11-15 09:50:00,23.52,23.53,23.46,23.46,137800.0,18.456,18.4639,18.409,18.409,137800.0
2011-11-15 09:55:00,23.47,23.51,23.4,23.42,133000.0,18.4168,18.4482,18.3619,18.3776,133000.0
2011-11-15 10:00:00,23.42,23.42,23.29,23.32,178500.0,18.3776,18.3776,18.2756,18.2991,178500.0
2011-11-15 10:05:00,23.32,23.39,23.32,23.36,165700.0,18.2991,18.354,18.2991,18.3305,165700.0
2011-11-15 10:10:00,23.35,23.36,23.29,23.29,171400.0,18.3226,18.3305,18.2756,18.2756,171400.0
2011-11-15 10:15:00,23.29,23.31,23.23,23.23,138100.0,18.2756,18.2913,18.2285,18.2285,138100.0
2011-11-15 10:20:00,23.23,23.27,23.19,23.26,180800.0,18.2285,18.2599,18.1971,18.252,180800.0
2011-11-15 10:25:00,23.27,23.27,23.23,23.24,112400.0,18.2599,18.2599,18.2285,18.2363,112400.0
2011-11-15 10:30:00,23.25,23.29,23.21,23.26,149400.0,18.2442,18.2756,18.2128,18.252,149400.0
2011-11-15 10:35:00,23.25,23.29,23.21,23.28,149800.0,18.2442,18.2756,18.2128,18.2677,149800.0
2011-11-15 10:40:00,23.28,23.29,23.2,23.22,156800.0,18.2677,18.2756,18.2049,18.2206,156800.0
2011-11-15 10:45:00,23.22,23.24,23.15,23.16,174300.0,18.2206,18.2363,18.1657,18.1736,174300.0
2011-11-15 10:50:00,23.16,23.17,23.09,23.1,252800.0,18.1736,18.1814,18.1186,18.1265,252800.0
2011-11-15 10:55:00,23.1,23.16,23.09,23.1,166200.0,18.1265,18.1736,18.1186,18.1265,166200.0
2011-11-15 11:00:00,23.09,23.13,23.09,23.13,80800.0,18.1186,18.15,18.1186,18.15,80800.0
2011-11-15 11:05:00,23.13,23.14,23.09,23.13,109900.0,18.15,18.1579,18.1186,18.15,109900.0
2011-11-15 11:10:00,23.13,23.19,23.1,23.18,89200.0,18.15,18.1971,18.1265,18.1892,89200.0
2011-11-15 11:15:00,23.18,23.21,23.15,23.15,109800.0,18.1892,18.2128,18.1657,18.1657,109800.0
2011-11-15 11:20:00,23.15,23.16,23.1,23.11,169200.0,18.1657,18.1736,18.1265,18.1343,169200.0
2011-11-15 11:25:00,23.11,23.14,23.09,23.13,97700.0,18.1343,18.1579,18.1186,18.15,97700.0
2011-11-15 11:30:00,23.13,23.13,23.04,23.05,93200.0,18.15,18.15,18.0794,18.0872,93200.0
2011-11-15 11:35:00,23.06,23.07,23.0,23.0,180600.0,18.0951,18.1029,18.048,18.048,180600.0
2011-11-15 11:40:00,23.0,23.02,22.98,22.99,157900.0,18.048,18.0637,18.0323,18.0402,157900.0
2011-11-15 11:45:00,22.99,23.01,22.95,22.96,331400.0,18.0402,18.0558,18.0088,18.0166,331400.0
2011-11-15 11:50:00,22.96,22.97,22.94,22.95,202700.0,18.0166,18.0245,18.0009,18.0088,202700.0
2011-11-15 11:55:00,22.95,22.95,22.89,22.92,441100.0,18.0088,18.0088,17.9617,17.9852,441100.0
2011-11-15 12:00:00,22.91,22.98,22.89,22.98,344100.0,17.9774,18.0323,17.9617,18.0323,344100.0
2011-11-15 12:05:00,22.98,23.02,22.95,22.95,502300.0,18.0323,18.0637,18.0088,18.0088,502300.0
2011-11-15 12:10:00,22.95,22.99,22.93,22.98,255100.0,18.0088,18.0402,17.9931,18.0323,255100.0
2011-11-15 12:15:00,22.98,22.98,22.94,22.95,179900.0,18.0323,18.0323,18.0009,18.0088,179900.0
2011-11-15 12:20:00,22.95,22.97,22.94,22.96,51600.0,18.0088,18.0245,18.0009,18.0166,51600.0
2011-11-15 12:25:00,22.96,22.99,22.93,22.93,207500.0,18.0166,18.0402,17.9931,17.9931,207500.0
2011-11-15 12:30:00,22.94,23.05,22.94,23.02,354100.0,18.0009,18.0872,18.0009,18.0637,354100.0
2011-11-15 12:35:00,23.03,23.1,23.03,23.09,206700.0,18.0715,18.1265,18.0715,18.1186,206700.0
2011-11-15 12:40:00,23.08,23.11,23.08,23.1,156300.0,18.1108,18.1343,18.1108,18.1265,156300.0
2011-11-15 12:45:00,23.1,23.1,23.06,23.06,69600.0,18.1265,18.1265,18.0951,18.0951,69600.0
2011-11-15 12:50:00,23.06,23.08,23.04,23.06,174000.0,18.0951,18.1108,18.0794,18.0951,174000.0
2011-11-15 12:55:00,23.06,23.1,23.06,23.09,116000.0,18.0951,18.1265,18.0951,18.1186,116000.0
2011-11-15 13:00:00,23.1,23.17,23.09,23.15,191200.0,18.1265,18.1814,18.1186,18.1657,191200.0
2011-11-15 13:05:00,23.15,23.15,23.09,23.13,76300.0,18.1657,18.1657,18.1186,18.15,76300.0
2011-11-15 13:10:00,23.13,23.14,23.09,23.11,67700.0,18.15,18.1579,18.1186,18.1343,67700.0
2011-11-15 13:15:00,23.11,23.18,23.1,23.11,140900.0,18.1343,18.1892,18.1265,18.1343,140900.0
2011-11-15 13:20:00,23.12,23.15,23.11,23.12,51100.0,18.1422,18.1657,18.1343,18.1422,51100.0
2011-11-15 13:25:00,23.11,23.16,23.11,23.14,73800.0,18.1343,18.1736,18.1343,18.1579,73800.0
2011-11-15 13:30:00,23.14,23.19,23.14,23.17,107500.0,18.1579,18.1971,18.1579,18.1814,107500.0
2011-11-15 13:35:00,23.17,23.2,23.17,23.19,250300.0,18.1814,18.2049,18.1814,18.1971,250300.0
2011-11-15 13:40:00,23.19,23.2,23.16,23.16,67400.0,18.1971,18.2049,18.1736,18.1736,67400.0
2011-11-15 13:45:00,23.16,23.17,23.11,23.13,82400.0,18.1736,18.1814,18.1343,18.15,82400.0
2011-11-15 13:50:00,23.13,23.17,23.11,23.12,56500.0,18.15,18.1814,18.1343,18.1422,56500.0
2011-11-15 13:55:00,23.11,23.11,23.05,23.09,134000.0,18.1343,18.1343,18.0872,18.1186,134000.0
2011-11-15 14:00:00,23.09,23.09,23.08,23.08,30300.0,18.1186,18.1186,18.1108,18.1108,30300.0
2011-11-15 14:05:00,23.09,23.09,23.06,23.07,45100.0,18.1186,18.1186,18.0951,18.1029,45100.0
2011-11-15 14:10:00,23.06,23.08,23.03,23.08,165800.0,18.0951,18.1108,18.0715,18.1108,165800.0
2011-11-15 14:15:00,23.07,23.07,23.04,23.05,122000.0,18.1029,18.1029,18.0794,18.0872,122000.0
2011-11-15 14:20:00,23.06,23.08,23.03,23.08,71100.0,18.0951,18.1108,18.0715,18.1108,71100.0
2011-11-15 14:25:00,23.08,23.1,23.04,23.07,105600.0,18.1108,18.1265,18.0794,18.1029,105600.0
2011-11-15 14:30:00,23.07,23.12,23.07,23.11,66300.0,18.1029,18.1422,18.1029,18.1343,66300.0
2011-11-15 14:35:00,23.1,23.12,23.1,23.11,69500.0,18.1265,18.1422,18.1265,18.1343,69500.0
2011-11-15 14:40:00,23.11,23.13,23.08,23.09,95100.0,18.1343,18.15,18.1108,18.1186,95100.0
2011-11-15 14:45:00,23.1,23.14,23.08,23.11,121000.0,18.1265,18.1579,18.1108,18.1343,121000.0
2011-11-15 14:50:00,23.11,23.14,23.1,23.14,132600.0,18.1343,18.1579,18.1265,18.1579,132600.0
2011-11-15 14:55:00,23.14,23.16,23.13,23.15,107500.0,18.1579,18.1736,18.15,18.1657,107500.0
2011-11-15 15:00:00,23.15,23.22,23.14,23.21,155400.0,18.1657,18.2206,18.1579,18.2128,155400.0
2011-11-15 15:05:00,23.21,23.31,23.21,23.29,475400.0,18.2128,18.2913,18.2128,18.2756,475400.0
2011-11-15 15:10:00,23.28,23.35,23.28,23.33,230000.0,18.2677,18.3226,18.2677,18.307,230000.0
2011-11-15 15:15:00,23.32,23.36,23.28,23.28,146100.0,18.2991,18.3305,18.2677,18.2677,146100.0
2011-11-15 15:20:00,23.29,23.33,23.28,23.29,105700.0,18.2756,18.307,18.2677,18.2756,105700.0
2011-11-15 15:25:00,23.29,23.29,23.26,23.27,95300.0,18.2756,18.2756,18.252,18.2599,95300.0
2011-11-15 15:30:00,23.28,23.29,23.23,23.25,178100.0,18.2677,18.2756,18.2285,18.2442,178100.0
2011-11-15 15:35:00,23.25,23.3,23.22,23.3,337000.0,18.2442,18.2834,18.2206,18.2834,337000.0
2011-11-15 15:40:00,23.3,23.31,23.28,23.29,245500.0,18.2834,18.2913,18.2677,18.2756,245500.0
2011-11-15 15:45:00,23.29,23.36,23.28,23.35,250900.0,18.2756,18.3305,18.2677,18.3226,250900.0
2011-11-15 15:50:00,23.35,23.36,23.23,23.24,294100.0,18.3226,18.3305,18.2285,18.2363,294100.0
2011-11-15 15:55:00,23.24,23.25,23.19,23.21,585500.0,18.2363,18.2442,18.1971,18.2128,585500.0
2011-11-16 09:30:00,22.89,23.11,22.8,23.07,263000.0,17.9617,18.1343,17.8911,18.1029,263000.0
2011-11-16 09:35:00,23.07,23.26,23.05,23.25,320200.0,18.1029,18.252,18.0872,18.2442,320200.0
2011-11-16 09:40:00,23.25,23.3,23.16,23.18,200500.0,18.2442,18.2834,18.1736,18.1892,200500.0
2011-11-16 09:45:00,23.19,23.4,23.18,23.33,453600.0,18.1971,18.3619,18.1892,18.307,453600.0
2011-11-16 09:50:00,23.33,23.46,23.32,23.35,330300.0,18.307,18.409,18.2991,18.3226,330300.0
2011-11-16 09:55:00,23.36,23.4,23.35,23.36,247200.0,18.3305,18.3619,18.3226,18.3305,247200.0
2011-11-16 10:00:00,23.35,23.43,23.3,23.31,326900.0,18.3226,18.3854,18.2834,18.2913,326900.0
2011-11-16 10:05:00,23.31,23.39,23.29,23.36,602700.0,18.2913,18.354,18.2756,18.3305,602700.0
2011-11-16 10:10:00,23.35,23.39,23.32,23.37,242800.0,18.3226,18.354,18.2991,18.3383,242800.0
2011-11-16 10:15:00,23.36,23.46,23.36,23.42,106000.0,18.3305,18.409,18.3305,18.3776,106000.0
2011-11-16 10:20:00,23.41,23.49,23.41,23.48,318900.0,18.3697,18.4325,18.3697,18.4247,318900.0
2011-11-16 10:25:00,23.49,23.58,23.46,23.49,390700.0,18.4325,18.5031,18.409,18.4325,390700.0
2011-11-16 10:30:00,23.49,23.58,23.44,23.56,298500.0,18.4325,18.5031,18.3933,18.4874,298500.0
2011-11-16 10:35:00,23.55,23.64,23.55,23.63,364600.0,18.4796,18.5502,18.4796,18.5424,364600.0
2011-11-16 10:40:00,23.63,23.73,23.6,23.73,301100.0,18.5424,18.6208,18.5188,18.6208,301100.0
2011-11-16 10:45:00,23.73,23.79,23.7,23.77,539200.0,18.6208,18.6679,18.5973,18.6522,539200.0
2011-11-16 10:50:00,23.78,23.79,23.77,23.79,87900.0,18.6601,18.6679,18.6522,18.6679,87900.0
2011-11-16 10:55:00,23.79,23.85,23.78,23.79,354700.0,18.6679,18.715,18.6601,18.6679,354700.0
2011-11-16 11:00:00,23.8,23.88,23.79,23.87,248200.0,18.6758,18.7385,18.6679,18.7307,248200.0
2011-11-16 11:05:00,23.87,23.88,23.77,23.77,232000.0,18.7307,18.7385,18.6522,18.6522,232000.0
2011-11-16 11:10:00,23.78,23.82,23.74,23.82,246200.0,18.6601,18.6915,18.6287,18.6915,246200.0
2011-11-16 11:15:00,23.82,23.87,23.81,23.87,205700.0,18.6915,18.7307,18.6836,18.7307,205700.0
2011-11-16 11:20:00,23.86,23.9,23.85,23.87,408300.0,18.7228,18.7542,18.715,18.7307,408300.0
2011-11-16 11:25:00,23.87,23.95,23.87,23.9,389200.0,18.7307,18.7935,18.7307,18.7542,389200.0
2011-11-16 11:30:00,23.89,23.9,23.85,23.88,261600.0,18.7464,18.7542,18.715,18.7385,261600.0
2011-11-16 11:35:00,23.88,23.88,23.83,23.85,211000.0,18.7385,18.7385,18.6993,18.715,211000.0
2011-11-16 11:40:00,23.85,23.89,23.84,23.86,364600.0,18.715,18.7464,18.7071,18.7228,364600.0
2011-11-16 11:45:00,23.85,23.87,23.8,23.82,251200.0,18.715,18.7307,18.6758,18.6915,251200.0
2011-11-16 11:50:00,23.82,23.84,23.81,23.82,119800.0,18.6915,18.7071,18.6836,18.6915,119800.0
2011-11-16 11:55:00,23.82,23.83,23.79,23.8,203500.0,18.6915,18.6993,18.6679,18.6758,203500.0
2011-11-16 12:00:00,23.79,23.81,23.79,23.81,167200.0,18.6679,18.6836,18.6679,18.6836,167200.0
2011-11-16 12:05:00,23.81,23.83,23.76,23.78,177300.0,18.6836,18.6993,18.6444,18.6601,177300.0
2011-11-16 12:10:00,23.78,23.78,23.73,23.75,238600.0,18.6601,18.6601,18.6208,18.6365,238600.0
2011-11-16 12:15:00,23.75,23.86,23.75,23.86,397500.0,18.6365,18.7228,18.6365,18.7228,397500.0
2011-11-16 12:20:00,23.86,23.87,23.85,23.87,74400.0,18.7228,18.7307,18.715,18.7307,74400.0
2011-11-16 12:25:00,23.87,23.88,23.84,23.88,155500.0,18.7307,18.7385,18.7071,18.7385,155500.0
2011-11-16 12:30:00,23.88,23.9,23.87,23.89,142000.0,18.7385,18.7542,18.7307,18.7464,142000.0
2011-11-16 12:35:00,23.89,24.05,23.88,23.99,815100.0,18.7464,18.8719,18.7385,18.8249,815100.0
2011-11-16 12:40:00,23.99,23.99,23.88,23.88,203700.0,18.8249,18.8249,18.7385,18.7385,203700.0
2011-11-16 12:45:00,23.88,23.93,23.87,23.88,111700.0,18.7385,18.7778,18.7307,18.7385,111700.0
2011-11-16 12:50:00,23.88,23.92,23.87,23.87,108800.0,18.7385,18.7699,18.7307,18.7307,108800.0
2011-11-16 12:55:00,23.87,23.89,23.84,23.88,127000.0,18.7307,18.7464,18.7071,18.7385,127000.0
2011-11-16 13:00:00,23.88,23.9,23.87,23.87,96500.0,18.7385,18.7542,18.7307,18.7307,96500.0
2011-11-16 13:05:00,23.88,23.88,23.84,23.86,79700.0,18.7385,18.7385,18.7071,18.7228,79700.0
2011-11-16 13:10:00,23.86,23.86,23.82,23.84,119000.0,18.7228,18.7228,18.6915,18.7071,119000.0
2011-11-16 13:15:00,23.84,23.86,23.82,23.86,101900.0,18.7071,18.7228,18.6915,18.7228,101900.0
2011-11-16 13:20:00,23.87,23.91,23.85,23.9,205000.0,18.7307,18.7621,18.715,18.7542,205000.0
2011-11-16 13:25:00,23.9,24.03,23.9,24.02,321100.0,18.7542,18.8562,18.7542,18.8484,321100.0
2011-11-16 13:30:00,24.01,24.02,23.99,24.0,203800.0,18.8405,18.8484,18.8249,18.8327,203800.0
2011-11-16 13:35:00,24.0,24.02,23.99,24.0,97800.0,18.8327,18.8484,18.8249,18.8327,97800.0
2011-11-16 13:40:00,24.01,24.03,24.0,24.02,113400.0,18.8405,18.8562,18.8327,18.8484,113400.0
2011-11-16 13:45:00,24.02,24.03,24.0,24.01,208700.0,18.8484,18.8562,18.8327,18.8405,208700.0
2011-11-16 13:50:00,24.01,24.01,23.92,23.93,326200.0,18.8405,18.8405,18.7699,18.7778,326200.0
2011-11-16 13:55:00,23.94,23.94,23.89,23.9,128600.0,18.7856,18.7856,18.7464,18.7542,128600.0
2011-11-16 14:00:00,23.89,23.93,23.89,23.9,166400.0,18.7464,18.7778,18.7464,18.7542,166400.0
2011-11-16 14:05:00,23.91,23.91,23.89,23.89,80000.0,18.7621,18.7621,18.7464,18.7464,80000.0
2011-11-16 14:10:00,23.89,23.9,23.85,23.85,163100.0,18.7464,18.7542,18.715,18.715,163100.0
2011-11-16 14:15:00,23.85,23.9,23.85,23.9,208000.0,18.715,18.7542,18.715,18.7542,208000.0
2011-11-16 14:20:00,23.9,23.92,23.86,23.89,569800.0,18.7542,18.7699,18.7228,18.7464,569800.0
2011-11-16 14:25:00,23.9,23.9,23.82,23.82,266800.0,18.7542,18.7542,18.6915,18.6915,266800.0
2011-11-16 14:30:00,23.83,23.85,23.8,23.82,159700.0,18.6993,18.715,18.6758,18.6915,159700.0
2011-11-16 14:35:00,23.82,23.84,23.81,23.81,267500.0,18.6915,18.7071,18.6836,18.6836,267500.0
2011-11-16 14:40:00,23.81,23.82,23.75,23.75,611800.0,18.6836,18.6915,18.6365,18.6365,611800.0
2011-11-16 14:45:00,23.76,23.77,23.73,23.76,250700.0,18.6444,18.6522,18.6208,18.6444,250700.0
2011-11-16 14:50:00,23.76,23.79,23.73,23.73,247300.0,18.6444,18.6679,18.6208,18.6208,247300.0
2011-11-16 14:55:00,23.73,23.76,23.69,23.76,133200.0,18.6208,18.6444,18.5894,18.6444,133200.0
2011-11-16 15:00:00,23.76,23.8,23.76,23.8,258000.0,18.6444,18.6758,18.6444,18.6758,258000.0
2011-11-16 15:05:00,23.79,23.81,23.78,23.79,416000.0,18.6679,18.6836,18.6601,18.6679,416000.0
2011-11-16 15:10:00,23.78,23.82,23.71,23.71,596500.0,18.6601,18.6915,18.6051,18.6051,596500.0
2011-11-16 15:15:00,23.71,23.71,23.61,23.65,349700.0,18.6051,18.6051,18.5267,18.5581,349700.0
2011-11-16 15:20:00,23.65,23.7,23.64,23.69,238600.0,18.5581,18.5973,18.5502,18.5894,238600.0
2011-11-16 15:25:00,23.69,23.71,23.65,23.65,240300.0,18.5894,18.6051,18.5581,18.5581,240300.0
2011-11-16 15:30:00,23.65,23.66,23.56,23.56,332800.0,18.5581,18.5659,18.4874,18.4874,332800.0
2011-11-16 15:35:00,23.56,23.61,23.54,23.6,406000.0,18.4874,18.5267,18.4717,18.5188,406000.0
2011-11-16 15:40:00,23.6,23.61,23.54,23.61,464400.0,18.5188,18.5267,18.4717,18.5267,464400.0
2011-11-16 15:45:00,23.6,23.66,23.58,23.59,473500.0,18.5188,18.5659,18.5031,18.511,473500.0
2011-11-16 15:50:00,23.58,23.59,23.47,23.5,586800.0,18.5031,18.511,18.4168,18.4404,586800.0
2011-11-16 15:55:00,23.5,23.54,23.48,23.51,978800.0,18.4404,18.4717,18.4247,18.4482,978800.0
2011-11-17 09:30:00,23.46,23.59,23.43,23.55,412600.0,18.409,18.511,18.3854,18.4796,412600.0
2011-11-17 09:35:00,23.55,23.62,23.45,23.51,344800.0,18.4796,18.5345,18.4011,18.4482,344800.0
2011-11-17 09:40:00,23.52,23.57,23.48,23.55,386400.0,18.456,18.4953,18.4247,18.4796,386400.0
2011-11-17 09:45:00,23.55,23.59,23.49,23.53,376700.0,18.4796,18.511,18.4325,18.4639,376700.0
2011-11-17 09:50:00,23.53,23.74,23.52,23.69,391200.0,18.4639,18.6287,18.456,18.5894,391200.0
2011-11-17 09:55:00,23.7,23.79,23.68,23.73,311500.0,18.5973,18.6679,18.5816,18.6208,311500.0
2011-11-17 10:00:00,23.73,23.77,23.65,23.72,343000.0,18.6208,18.6522,18.5581,18.613,343000.0
2011-11-17 10:05:00,23.72,23.84,23.67,23.83,308400.0,18.613,18.7071,18.5737,18.6993,308400.0
2011-11-17 10:10:00,23.82,23.82,23.78,23.8,305000.0,18.6915,18.6915,18.6601,18.6758,305000.0
2011-11-17 10:15:00,23.8,23.83,23.79,23.83,341000.0,18.6758,18.6993,18.6679,18.6993,341000.0
2011-11-17 10:20:00,23.83,23.83,23.72,23.74,226600.0,18.6993,18.6993,18.613,18.6287,226600.0
2011-11-17 10:25:00,23.74,23.83,23.73,23.83,233000.0,18.6287,18.6993,18.6208,18.6993,233000.0
2011-11-17 10:30:00,23.84,23.9,23.76,23.88,352700.0,18.7071,18.7542,18.6444,18.7385,352700.0
2011-11-17 10:35:00,23.88,23.92,23.85,23.88,368100.0,18.7385,18.7699,18.715,18.7385,368100.0
2011-11-17 10:40:00,23.88,23.89,23.8,23.82,268200.0,18.7385,18.7464,18.6758,18.6915,268200.0
2011-11-17 10:45:00,23.81,23.84,23.77,23.78,157900.0,18.6836,18.7071,18.6522,18.6601,157900.0
2011-11-17 10:50:00,23.78,23.83,23.76,23.82,125600.0,18.6601,18.6993,18.6444,18.6915,125600.0
2011-11-17 10:55:00,23.82,23.83,23.73,23.73,219700.0,18.6915,18.6993,18.6208,18.6208,219700.0
2011-11-17 11:00:00,23.73,23.79,23.71,23.72,159100.0,18.6208,18.6679,18.6051,18.613,159100.0
2011-11-17 11:05:00,23.72,23.74,23.66,23.73,238100.0,18.613,18.6287,18.5659,18.6208,238100.0
2011-11-17 11:10:00,23.73,23.76,23.68,23.73,258100.0,18.6208,18.6444,18.5816,18.6208,258100.0
2011-11-17 11:15:00,23.73,23.73,23.68,23.72,155000.0,18.6208,18.6208,18.5816,18.613,155000.0
2011-11-17 11:20:00,23.73,23.74,23.64,23.69,208300.0,18.6208,18.6287,18.5502,18.5894,208300.0
2011-11-17 11:25:00,23.69,23.7,23.64,23.64,155400.0,18.5894,18.5973,18.5502,18.5502,155400.0
2011-11-17 11:30:00,23.65,23.7,23.64,23.66,212200.0,18.5581,18.5973,18.5502,18.5659,212200.0
2011-11-17 11:35:00,23.66,23.69,23.65,23.69,125800.0,18.5659,18.5894,18.5581,18.5894,125800.0
2011-11-17 11:40:00,23.68,23.73,23.68,23.7,147600.0,18.5816,18.6208,18.5816,18.5973,147600.0
2011-11-17 11:45:00,23.7,23.72,23.66,23.69,134600.0,18.5973,18.613,18.5659,18.5894,134600.0
2011-11-17 11:50:00,23.69,23.74,23.69,23.71,145300.0,18.5894,18.6287,18.5894,18.6051,145300.0
2011-11-17 11:55:00,23.71,23.72,23.66,23.7,106300.0,18.6051,18.613,18.5659,18.5973,106300.0
2011-11-17 12:00:00,23.7,23.71,23.65,23.66,77900.0,18.5973,18.6051,18.5581,18.5659,77900.0
2011-11-17 12:05:00,23.67,23.67,23.56,23.59,235800.0,18.5737,18.5737,18.4874,18.511,235800.0
2011-11-17 12:10:00,23.58,23.59,23.49,23.53,98600.0,18.5031,18.511,18.4325,18.4639,98600.0
2011-11-17 12:15:00,23.53,23.56,23.52,23.52,102000.0,18.4639,18.4874,18.456,18.456,102000.0
2011-11-17 12:20:00,23.52,23.53,23.44,23.46,235500.0,18.456,18.4639,18.3933,18.409,235500.0
2011-11-17 12:25:00,23.46,23.47,23.4,23.42,179000.0,18.409,18.4168,18.3619,18.3776,179000.0
2011-11-17 12:30:00,23.42,23.42,23.3,23.33,280900.0,18.3776,18.3776,18.2834,18.307,280900.0
2011-11-17 12:35:00,23.32,23.38,23.23,23.3,387400.0,18.2991,18.3462,18.2285,18.2834,387400.0
2011-11-17 12:40:00,23.3,23.36,23.23,23.35,323600.0,18.2834,18.3305,18.2285,18.3226,323600.0
2011-11-17 12:45:00,23.34,23.41,23.32,23.38,252400.0,18.3148,18.3697,18.2991,18.3462,252400.0
2011-11-17 12:50:00,23.38,23.46,23.38,23.44,190700.0,18.3462,18.409,18.3462,18.3933,190700.0
2011-11-17 12:55:00,23.44,23.51,23.37,23.49,280700.0,18.3933,18.4482,18.3383,18.4325,280700.0
2011-11-17 13:00:00,23.48,23.49,23.39,23.43,162500.0,18.4247,18.4325,18.354,18.3854,162500.0
2011-11-17 13:05:00,23.43,23.51,23.4,23.43,189800.0,18.3854,18.4482,18.3619,18.3854,189800.0
2011-11-17 13:10:00,23.42,23.49,23.39,23.49,132900.0,18.3776,18.4325,18.354,18.4325,132900.0
2011-11-17 13:15:00,23.49,23.5,23.45,23.48,160600.0,18.4325,18.4404,18.4011,18.4247,160600.0
2011-11-17 13:20:00,23.48,23.51,23.44,23.5,133400.0,18.4247,18.4482,18.3933,18.4404,133400.0
2011-11-17 13:25:00,23.51,23.51,23.43,23.48,165600.0,18.4482,18.4482,18.3854,18.4247,165600.0
2011-11-17 13:30:00,23.48,23.52,23.46,23.47,207500.0,18.4247,18.456,18.409,18.4168,207500.0
2011-11-17 13:35:00,23.47,23.54,23.47,23.52,123000.0,18.4168,18.4717,18.4168,18.456,123000.0
2011-11-17 13:40:00,23.52,23.55,23.45,23.48,114500.0,18.456,18.4796,18.4011,18.4247,114500.0
2011-11-17 13:45:00,23.49,23.51,23.45,23.45,112500.0,18.4325,18.4482,18.4011,18.4011,112500.0
2011-11-17 13:50:00,23.46,23.46,23.35,23.41,183100.0,18.409,18.409,18.3226,18.3697,183100.0
2011-11-17 13:55:00,23.41,23.54,23.41,23.52,238500.0,18.3697,18.4717,18.3697,18.456,238500.0
2011-11-17 14:00:00,23.52,23.55,23.48,23.49,116900.0,18.456,18.4796,18.4247,18.4325,116900.0
2011-11-17 14:05:00,23.48,23.54,23.48,23.5,108800.0,18.4247,18.4717,18.4247,18.4404,108800.0
2011-11-17 14:10:00,23.5,23.5,23.45,23.49,120500.0,18.4404,18.4404,18.4011,18.4325,120500.0
2011-11-17 14:15:00,23.49,23.5,23.44,23.44,202400.0,18.4325,18.4404,18.3933,18.3933,202400.0
2011-11-17 14:20:00,23.45,23.48,23.39,23.39,301400.0,18.4011,18.4247,18.354,18.354,301400.0
2011-11-17 14:25:00,23.4,23.4,23.34,23.39,203700.0,18.3619,18.3619,18.3148,18.354,203700.0
2011-11-17 14:30:00,23.39,23.44,23.37,23.37,193200.0,18.354,18.3933,18.3383,18.3383,193200.0
2011-11-17 14:35:00,23.37,23.38,23.3,23.32,143500.0,18.3383,18.3462,18.2834,18.2991,143500.0
2011-11-17 14:40:00,23.31,23.39,23.31,23.38,100100.0,18.2913,18.354,18.2913,18.3462,100100.0
2011-11-17 14:45:00,23.38,23.45,23.38,23.41,212600.0,18.3462,18.4011,18.3462,18.3697,212600.0
2011-11-17 14:50:00,23.42,23.42,23.38,23.38,157100.0,18.3776,18.3776,18.3462,18.3462,157100.0
2011-11-17 14:55:00,23.39,23.42,23.38,23.4,118600.0,18.354,18.3776,18.3462,18.3619,118600.0
2011-11-17 15:00:00,23.4,23.46,23.38,23.4,279700.0,18.3619,18.409,18.3462,18.3619,279700.0
2011-11-17 15:05:00,23.4,23.42,23.34,23.34,156700.0,18.3619,18.3776,18.3148,18.3148,156700.0
2011-11-17 15:10:00,23.35,23.35,23.29,23.31,209500.0,18.3226,18.3226,18.2756,18.2913,209500.0
2011-11-17 15:15:00,23.32,23.36,23.3,23.3,176400.0,18.2991,18.3305,18.2834,18.2834,176400.0
2011-11-17 15:20:00,23.31,23.4,23.29,23.38,286800.0,18.2913,18.3619,18.2756,18.3462,286800.0
2011-11-17 15:25:00,23.38,23.41,23.34,23.35,155700.0,18.3462,18.3697,18.3148,18.3226,155700.0
2011-11-17 15:30:00,23.35,23.38,23.32,23.34,258900.0,18.3226,18.3462,18.2991,18.3148,258900.0
2011-11-17 15:35:00,23.34,23.35,23.27,23.28,243000.0,18.3148,18.3226,18.2599,18.2677,243000.0
2011-11-17 15:40:00,23.28,23.3,23.23,23.23,535900.0,18.2677,18.2834,18.2285,18.2285,535900.0
2011-11-17 15:45:00,23.23,23.32,23.23,23.31,382500.0,18.2285,18.2991,18.2285,18.2913,382500.0
2011-11-17 15:50:00,23.3,23.31,23.23,23.3,323600.0,18.2834,18.2913,18.2285,18.2834,323600.0
2011-11-17 15:55:00,23.3,23.4,23.28,23.4,721700.0,18.2834,18.3619,18.2677,18.3619,721700.0
2011-11-18 09:30:00,23.42,23.46,23.26,23.29,975300.0,18.3776,18.409,18.252,18.2756,975300.0
2011-11-18 09:35:00,23.29,23.3,23.18,23.2,217000.0,18.2756,18.2834,18.1892,18.2049,217000.0
2011-11-18 09:40:00,23.2,23.22,23.06,23.07,439300.0,18.2049,18.2206,18.0951,18.1029,439300.0
2011-11-18 09:45:00,23.07,23.25,22.98,23.0,465800.0,18.1029,18.2442,18.0323,18.048,465800.0
2011-11-18 09:50:00,23.0,23.04,22.95,23.01,510900.0,18.048,18.0794,18.0088,18.0558,510900.0
2011-11-18 09:55:00,23.01,23.1,23.0,23.07,358200.0,18.0558,18.1265,18.048,18.1029,358200.0
2011-11-18 10:00:00,23.07,23.1,23.03,23.07,151000.0,18.1029,18.1265,18.0715,18.1029,151000.0
2011-11-18 10:05:00,23.07,23.08,22.96,22.98,215400.0,18.1029,18.1108,18.0166,18.0323,215400.0
2011-11-18 10:10:00,22.98,23.03,22.94,22.96,395000.0,18.0323,18.0715,18.0009,18.0166,395000.0
2011-11-18 10:15:00,22.96,23.01,22.93,22.96,252900.0,18.0166,18.0558,17.9931,18.0166,252900.0
2011-11-18 10:20:00,22.96,23.0,22.94,22.97,143000.0,18.0166,18.048,18.0009,18.0245,143000.0
2011-11-18 10:25:00,22.97,23.05,22.95,23.03,353300.0,18.0245,18.0872,18.0088,18.0715,353300.0
2011-11-18 10:30:00,23.02,23.11,23.0,23.11,288500.0,18.0637,18.1343,18.048,18.1343,288500.0
2011-11-18 10:35:00,23.1,23.16,23.07,23.15,219800.0,18.1265,18.1736,18.1029,18.1657,219800.0
2011-11-18 10:40:00,23.15,23.18,23.09,23.15,143600.0,18.1657,18.1892,18.1186,18.1657,143600.0
2011-11-18 10:45:00,23.14,23.21,23.13,23.21,133200.0,18.1579,18.2128,18.15,18.2128,133200.0
2011-11-18 10:50:00,23.21,23.25,23.2,23.23,121300.0,18.2128,18.2442,18.2049,18.2285,121300.0
2011-11-18 10:55:00,23.23,23.27,23.21,23.21,146100.0,18.2285,18.2599,18.2128,18.2128,146100.0
2011-11-18 11:00:00,23.22,23.23,23.19,23.23,132700.0,18.2206,18.2285,18.1971,18.2285,132700.0
2011-11-18 11:05:00,23.23,23.25,23.18,23.18,117300.0,18.2285,18.2442,18.1892,18.1892,117300.0
2011-11-18 11:10:00,23.19,23.21,23.17,23.21,67100.0,18.1971,18.2128,18.1814,18.2128,67100.0
2011-11-18 11:15:00,23.21,23.23,23.18,23.19,87100.0,18.2128,18.2285,18.1892,18.1971,87100.0
2011-11-18 11:20:00,23.2,23.23,23.2,23.22,110700.0,18.2049,18.2285,18.2049,18.2206,110700.0
2011-11-18 11:25:00,23.22,23.26,23.21,23.22,89900.0,18.2206,18.252,18.2128,18.2206,89900.0
2011-11-18 11:30:00,23.23,23.24,23.17,23.18,85000.0,18.2285,18.2363,18.1814,18.1892,85000.0
2011-11-18 11:35:00,23.18,23.2,23.14,23.18,71300.0,18.1892,18.2049,18.1579,18.1892,71300.0
2011-11-18 11:40:00,23.18,23.21,23.17,23.2,74700.0,18.1892,18.2128,18.1814,18.2049,74700.0
2011-11-18 11:45:00,23.2,23.2,23.14,23.17,99600.0,18.2049,18.2049,18.1579,18.1814,99600.0
2011-11-18 11:50:00,23.16,23.19,23.16,23.19,67700.0,18.1736,18.1971,18.1736,18.1971,67700.0
2011-11-18 11:55:00,23.18,23.19,23.15,23.17,119900.0,18.1892,18.1971,18.1657,18.1814,119900.0
2011-11-18 12:00:00,23.16,23.17,23.11,23.14,125800.0,18.1736,18.1814,18.1343,18.1579,125800.0
2011-11-18 12:05:00,23.14,23.14,23.08,23.14,140700.0,18.1579,18.1579,18.1108,18.1579,140700.0
2011-11-18 12:10:00,23.15,23.19,23.14,23.18,184800.0,18.1657,18.1971,18.1579,18.1892,184800.0
2011-11-18 12:15:00,23.18,23.22,23.17,23.18,94700.0,18.1892,18.2206,18.1814,18.1892,94700.0
2011-11-18 12:20:00,23.18,23.21,23.17,23.17,113400.0,18.1892,18.2128,18.1814,18.1814,113400.0
2011-11-18 12:25:00,23.17,23.23,23.16,23.19,155800.0,18.1814,18.2285,18.1736,18.1971,155800.0
2011-11-18 12:30:00,23.19,23.21,23.18,23.18,102000.0,18.1971,18.2128,18.1892,18.1892,102000.0
2011-11-18 12:35:00,23.18,23.24,23.18,23.23,144800.0,18.1892,18.2363,18.1892,18.2285,144800.0
2011-11-18 12:40:00,23.23,23.24,23.22,23.22,70700.0,18.2285,18.2363,18.2206,18.2206,70700.0
2011-11-18 12:45:00,23.22,23.26,23.21,23.25,172600.0,18.2206,18.252,18.2128,18.2442,172600.0
2011-11-18 12:50:00,23.26,23.26,23.19,23.2,87000.0,18.252,18.252,18.1971,18.2049,87000.0
2011-11-18 12:55:00,23.21,23.22,23.19,23.19,68800.0,18.2128,18.2206,18.1971,18.1971,68800.0
2011-11-18 13:00:00,23.19,23.21,23.17,23.18,91200.0,18.1971,18.2128,18.1814,18.1892,91200.0
2011-11-18 13:05:00,23.18,23.2,23.17,23.2,84000.0,18.1892,18.2049,18.1814,18.2049,84000.0
2011-11-18 13:10:00,23.2,23.2,23.18,23.2,75700.0,18.2049,18.2049,18.1892,18.2049,75700.0
2011-11-18 13:15:00,23.21,23.25,23.2,23.23,59500.0,18.2128,18.2442,18.2049,18.2285,59500.0
2011-11-18 13:20:00,23.24,23.26,23.22,23.23,61000.0,18.2363,18.252,18.2206,18.2285,61000.0
2011-11-18 13:25:00,23.23,23.24,23.21,23.21,110200.0,18.2285,18.2363,18.2128,18.2128,110200.0
2011-11-18 13:30:00,23.22,23.27,23.21,23.26,120300.0,18.2206,18.2599,18.2128,18.252,120300.0
2011-11-18 13:35:00,23.26,23.28,23.25,23.26,87200.0,18.252,18.2677,18.2442,18.252,87200.0
2011-11-18 13:40:00,23.26,23.29,23.23,23.23,87000.0,18.252,18.2756,18.2285,18.2285,87000.0
2011-11-18 13:45:00,23.24,23.26,23.24,23.26,70700.0,18.2363,18.252,18.2363,18.252,70700.0
2011-11-18 13:50:00,23.25,23.26,23.24,23.24,75800.0,18.2442,18.252,18.2363,18.2363,75800.0
2011-11-18 13:55:00,23.23,23.24,23.2,23.21,69300.0,18.2285,18.2363,18.2049,18.2128,69300.0
2011-11-18 14:00:00,23.21,23.21,23.16,23.17,85200.0,18.2128,18.2128,18.1736,18.1814,85200.0
2011-11-18 14:05:00,23.18,23.2,23.17,23.19,62900.0,18.1892,18.2049,18.1814,18.1971,62900.0
2011-11-18 14:10:00,23.19,23.27,23.18,23.25,215700.0,18.1971,18.2599,18.1892,18.2442,215700.0
2011-11-18 14:15:00,23.25,23.26,23.21,23.23,123600.0,18.2442,18.252,18.2128,18.2285,123600.0
2011-11-18 14:20:00,23.22,23.27,23.22,23.24,118200.0,18.2206,18.2599,18.2206,18.2363,118200.0
2011-11-18 14:25:00,23.24,23.29,23.23,23.27,254700.0,18.2363,18.2756,18.2285,18.2599,254700.0
2011-11-18 14:30:00,23.28,23.31,23.27,23.3,167500.0,18.2677,18.2913,18.2599,18.2834,167500.0
2011-11-18 14:35:00,23.3,23.36,23.3,23.33,185900.0,18.2834,18.3305,18.2834,18.307,185900.0
2011-11-18 14:40:00,23.34,23.36,23.32,23.36,137800.0,18.3148,18.3305,18.2991,18.3305,137800.0
2011-11-18 14:45:00,23.36,23.4,23.35,23.36,185200.0,18.3305,18.3619,18.3226,18.3305,185200.0
2011-11-18 14:50:00,23.36,23.38,23.33,23.34,185100.0,18.3305,18.3462,18.307,18.3148,185100.0
2011-11-18 14:55:00,23.35,23.35,23.3,23.35,161900.0,18.3226,18.3226,18.2834,18.3226,161900.0
2011-11-18 15:00:00,23.35,23.35,23.3,23.31,120100.0,18.3226,18.3226,18.2834,18.2913,120100.0
2011-11-18 15:05:00,23.31,23.36,23.3,23.35,134700.0,18.2913,18.3305,18.2834,18.3226,134700.0
2011-11-18 15:10:00,23.36,23.45,23.35,23.42,232900.0,18.3305,18.4011,18.3226,18.3776,232900.0
2011-11-18 15:15:00,23.41,23.42,23.36,23.36,155200.0,18.3697,18.3776,18.3305,18.3305,155200.0
2011-11-18 15:20:00,23.37,23.37,23.34,23.35,112600.0,18.3383,18.3383,18.3148,18.3226,112600.0
2011-11-18 15:25:00,23.35,23.35,23.33,23.34,93100.0,18.3226,18.3226,18.307,18.3148,93100.0
2011-11-18 15:30:00,23.34,23.37,23.32,23.35,184400.0,18.3148,18.3383,18.2991,18.3226,184400.0
2011-11-18 15:35:00,23.35,23.39,23.34,23.35,256800.0,18.3226,18.354,18.3148,18.3226,256800.0
2011-11-18 15:40:00,23.35,23.37,23.31,23.36,364300.0,18.3226,18.3383,18.2913,18.3305,364300.0
2011-11-18 15:45:00,23.35,23.4,23.34,23.39,285400.0,18.3226,18.3619,18.3148,18.354,285400.0
2011-11-18 15:50:00,23.39,23.39,23.33,23.34,292700.0,18.354,18.354,18.307,18.3148,292700.0
2011-11-18 15:55:00,23.35,23.35,23.3,23.32,1046300.0,18.3226,18.3226,18.2834,18.2991,1046300.0
2011-11-21 09:30:00,22.94,23.22,22.94,23.04,313400.0,18.0009,18.2206,18.0009,18.0794,313400.0
2011-11-21 09:35:00,23.05,23.08,23.01,23.05,140900.0,18.0872,18.1108,18.0558,18.0872,140900.0
2011-11-21 09:40:00,23.06,23.07,22.97,23.01,298600.0,18.0951,18.1029,18.0245,18.0558,298600.0
2011-11-21 09:45:00,23.02,23.06,23.0,23.0,91400.0,18.0637,18.0951,18.048,18.048,91400.0
2011-11-21 09:50:00,23.0,23.02,22.98,23.01,210500.0,18.048,18.0637,18.0323,18.0558,210500.0
2011-11-21 09:55:00,23.0,23.16,23.0,23.12,342100.0,18.048,18.1736,18.048,18.1422,342100.0
2011-11-21 10:00:00,23.13,23.15,23.04,23.08,208100.0,18.15,18.1657,18.0794,18.1108,208100.0
2011-11-21 10:05:00,23.08,23.1,23.04,23.06,186900.0,18.1108,18.1265,18.0794,18.0951,186900.0
2011-11-21 10:10:00,23.07,23.11,23.06,23.1,214700.0,18.1029,18.1343,18.0951,18.1265,214700.0
2011-11-21 10:15:00,23.09,23.12,23.03,23.06,139700.0,18.1186,18.1422,18.0715,18.0951,139700.0
2011-11-21 10:20:00,23.06,23.09,23.03,23.09,141400.0,18.0951,18.1186,18.0715,18.1186,141400.0
2011-11-21 10:25:00,23.09,23.13,23.07,23.09,245400.0,18.1186,18.15,18.1029,18.1186,245400.0
2011-11-21 10:30:00,23.1,23.12,23.03,23.05,218300.0,18.1265,18.1422,18.0715,18.0872,218300.0
2011-11-21 10:35:00,23.05,23.12,23.01,23.11,182800.0,18.0872,18.1422,18.0558,18.1343,182800.0
2011-11-21 10:40:00,23.12,23.17,23.05,23.05,219200.0,18.1422,18.1814,18.0872,18.0872,219200.0
2011-11-21 10:45:00,23.05,23.07,23.01,23.03,146200.0,18.0872,18.1029,18.0558,18.0715,146200.0
2011-11-21 10:50:00,23.04,23.07,23.0,23.03,110800.0,18.0794,18.1029,18.048,18.0715,110800.0
2011-11-21 10:55:00,23.03,23.07,23.0,23.0,137600.0,18.0715,18.1029,18.048,18.048,137600.0
2011-11-21 11:00:00,23.0,23.02,22.98,22.99,261000.0,18.048,18.0637,18.0323,18.0402,261000.0
2011-11-21 11:05:00,22.99,22.99,22.93,22.98,126700.0,18.0402,18.0402,17.9931,18.0323,126700.0
2011-11-21 11:10:00,22.97,23.07,22.97,23.07,192700.0,18.0245,18.1029,18.0245,18.1029,192700.0
2011-11-21 11:15:00,23.06,23.07,23.03,23.05,115100.0,18.0951,18.1029,18.0715,18.0872,115100.0
2011-11-21 11:20:00,23.06,23.09,23.03,23.04,131800.0,18.0951,18.1186,18.0715,18.0794,131800.0
2011-11-21 11:25:00,23.04,23.1,23.01,23.07,194400.0,18.0794,18.1265,18.0558,18.1029,194400.0
2011-11-21 11:30:00,23.06,23.08,23.0,23.01,150800.0,18.0951,18.1108,18.048,18.0558,150800.0
2011-11-21 11:35:00,23.01,23.01,22.94,22.95,158300.0,18.0558,18.0558,18.0009,18.0088,158300.0
2011-11-21 11:40:00,22.95,22.98,22.89,22.91,212500.0,18.0088,18.0323,17.9617,17.9774,212500.0
2011-11-21 11:45:00,22.9,22.96,22.87,22.95,101900.0,17.9695,18.0166,17.946,18.0088,101900.0
2011-11-21 11:50:00,22.95,22.97,22.93,22.96,132500.0,18.0088,18.0245,17.9931,18.0166,132500.0
2011-11-21 11:55:00,22.95,22.99,22.95,22.96,139100.0,18.0088,18.0402,18.0088,18.0166,139100.0
2011-11-21 12:00:00,22.96,22.97,22.94,22.95,97300.0,18.0166,18.0245,18.0009,18.0088,97300.0
2011-11-21 12:05:00,22.95,22.96,22.91,22.91,70100.0,18.0088,18.0166,17.9774,17.9774,70100.0
2011-11-21 12:10:00,22.91,22.96,22.9,22.93,92100.0,17.9774,18.0166,17.9695,17.9931,92100.0
2011-11-21 12:15:00,22.93,22.94,22.89,22.89,61900.0,17.9931,18.0009,17.9617,17.9617,61900.0
2011-11-21 12:20:00,22.89,22.92,22.88,22.9,74900.0,17.9617,17.9852,17.9538,17.9695,74900.0
2011-11-21 12:25:00,22.89,22.9,22.85,22.85,98200.0,17.9617,17.9695,17.9303,17.9303,98200.0
2011-11-21 12:30:00,22.85,22.87,22.82,22.86,166700.0,17.9303,17.946,17.9068,17.9381,166700.0
2011-11-21 12:35:00,22.86,22.92,22.85,22.91,48400.0,17.9381,17.9852,17.9303,17.9774,48400.0
2011-11-21 12:40:00,22.91,22.94,22.91,22.93,44100.0,17.9774,18.0009,17.9774,17.9931,44100.0
2011-11-21 12:45:00,22.94,22.98,22.93,22.97,55800.0,18.0009,18.0323,17.9931,18.0245,55800.0
2011-11-21 12:50:00,22.97,22.98,22.95,22.98,61800.0,18.0245,18.0323,18.0088,18.0323,61800.0
2011-11-21 12:55:00,22.98,22.98,22.94,22.94,63700.0,18.0323,18.0323,18.0009,18.0009,63700.0
2011-11-21 13:00:00,22.94,22.97,22.94,22.97,63300.0,18.0009,18.0245,18.0009,18.0245,63300.0
2011-11-21 13:05:00,22.97,23.04,22.96,23.02,115000.0,18.0245,18.0794,18.0166,18.0637,115000.0
2011-11-21 13:10:00,23.03,23.03,23.01,23.01,27500.0,18.0715,18.0715,18.0558,18.0558,27500.0
2011-11-21 13:15:00,23.01,23.01,22.97,23.0,146200.0,18.0558,18.0558,18.0245,18.048,146200.0
2011-11-21 13:20:00,22.99,23.01,22.98,23.0,76800.0,18.0402,18.0558,18.0323,18.048,76800.0
2011-11-21 13:25:00,23.0,23.01,22.97,22.98,63800.0,18.048,18.0558,18.0245,18.0323,63800.0
2011-11-21 13:30:00,22.98,22.99,22.96,22.99,41700.0,18.0323,18.0402,18.0166,18.0402,41700.0
2011-11-21 13:35:00,22.99,23.0,22.98,22.98,42600.0,18.0402,18.048,18.0323,18.0323,42600.0
2011-11-21 13:40:00,22.98,23.0,22.97,22.98,85100.0,18.0323,18.048,18.0245,18.0323,85100.0
2011-11-21 13:45:00,22.98,22.98,22.97,22.97,50900.0,18.0323,18.0323,18.0245,18.0245,50900.0
2011-11-21 13:50:00,22.98,22.99,22.97,22.98,33000.0,18.0323,18.0402,18.0245,18.0323,33000.0
2011-11-21 13:55:00,22.98,22.98,22.95,22.95,118100.0,18.0323,18.0323,18.0088,18.0088,118100.0
2011-11-21 14:00:00,22.95,22.95,22.91,22.92,114500.0,18.0088,18.0088,17.9774,17.9852,114500.0
2011-11-21 14:05:00,22.91,22.95,22.9,22.95,76100.0,17.9774,18.0088,17.9695,18.0088,76100.0
2011-11-21 14:10:00,22.95,23.01,22.95,23.01,243900.0,18.0088,18.0558,18.0088,18.0558,243900.0
2011-11-21 14:15:00,23.01,23.07,23.0,23.02,190100.0,18.0558,18.1029,18.048,18.0637,190100.0
2011-11-21 14:20:00,23.02,23.04,23.02,23.03,100900.0,18.0637,18.0794,18.0637,18.0715,100900.0
2011-11-21 14:25:00,23.03,23.03,23.0,23.02,65400.0,18.0715,18.0715,18.048,18.0637,65400.0
2011-11-21 14:30:00,23.01,23.04,22.99,23.01,102600.0,18.0558,18.0794,18.0402,18.0558,102600.0
2011-11-21 14:35:00,23.01,23.03,22.97,23.01,97500.0,18.0558,18.0715,18.0245,18.0558,97500.0
2011-11-21 14:40:00,23.01,23.06,23.01,23.04,101600.0,18.0558,18.0951,18.0558,18.0794,101600.0
2011-11-21 14:45:00,23.05,23.08,23.03,23.03,169300.0,18.0872,18.1108,18.0715,18.0715,169300.0
2011-11-21 14:50:00,23.04,23.05,23.01,23.01,135200.0,18.0794,18.0872,18.0558,18.0558,135200.0
2011-11-21 14:55:00,23.0,23.03,22.98,22.98,348000.0,18.048,18.0715,18.0323,18.0323,348000.0
2011-11-21 15:00:00,22.98,23.01,22.93,22.94,226600.0,18.0323,18.0558,17.9931,18.0009,226600.0
2011-11-21 15:05:00,22.95,22.99,22.95,22.98,126800.0,18.0088,18.0402,18.0088,18.0323,126800.0
2011-11-21 15:10:00,22.98,23.03,22.97,23.01,119500.0,18.0323,18.0715,18.0245,18.0558,119500.0
2011-11-21 15:15:00,23.02,23.09,23.0,23.08,239100.0,18.0637,18.1186,18.048,18.1108,239100.0
2011-11-21 15:20:00,23.08,23.13,23.06,23.1,204600.0,18.1108,18.15,18.0951,18.1265,204600.0
2011-11-21 15:25:00,23.1,23.18,23.1,23.13,297300.0,18.1265,18.1892,18.1265,18.15,297300.0
2011-11-21 15:30:00,23.13,23.17,23.12,23.14,256300.0,18.15,18.1814,18.1422,18.1579,256300.0
2011-11-21 15:35:00,23.14,23.22,23.14,23.2,285500.0,18.1579,18.2206,18.1579,18.2049,285500.0
2011-11-21 15:40:00,23.21,23.21,23.15,23.17,146300.0,18.2128,18.2128,18.1657,18.1814,146300.0
2011-11-21 15:45:00,23.17,23.22,23.17,23.2,222000.0,18.1814,18.2206,18.1814,18.2049,222000.0
2011-11-21 15:50:00,23.2,23.2,23.11,23.13,272600.0,18.2049,18.2049,18.1343,18.15,272600.0
2011-11-21 15:55:00,23.14,23.16,23.08,23.09,369700.0,18.1579,18.1736,18.1108,18.1186,369700.0
2011-11-22 09:30:00,23.1,23.14,22.82,22.92,295600.0,18.1265,18.1579,17.9068,17.9852,295600.0
2011-11-22 09:35:00,22.93,22.97,22.88,22.91,156900.0,17.9931,18.0245,17.9538,17.9774,156900.0
2011-11-22 09:40:00,22.92,22.98,22.89,22.95,150400.0,17.9852,18.0323,17.9617,18.0088,150400.0
2011-11-22 09:45:00,22.96,22.98,22.94,22.95,147100.0,18.0166,18.0323,18.0009,18.0088,147100.0
2011-11-22 09:50:00,22.95,22.97,22.93,22.94,100200.0,18.0088,18.0245,17.9931,18.0009,100200.0
2011-11-22 09:55:00,22.93,22.95,22.91,22.94,113500.0,17.9931,18.0088,17.9774,18.0009,113500.0
2011-11-22 10:00:00,22.95,23.01,22.92,22.93,245100.0,18.0088,18.0558,17.9852,17.9931,245100.0
2011-11-22 10:05:00,22.92,22.96,22.92,22.95,97400.0,17.9852,18.0166,17.9852,18.0088,97400.0
2011-11-22 10:10:00,22.96,22.99,22.94,22.94,133200.0,18.0166,18.0402,18.0009,18.0009,133200.0
2011-11-22 10:15:00,22.95,23.02,22.95,23.01,137400.0,18.0088,18.0637,18.0088,18.0558,137400.0
2011-11-22 10:20:00,23.01,23.03,22.98,23.03,128400.0,18.0558,18.0715,18.0323,18.0715,128400.0
2011-11-22 10:25:00,23.04,23.08,23.02,23.05,194900.0,18.0794,18.1108,18.0637,18.0872,194900.0
2011-11-22 10:30:00,23.06,23.06,22.98,22.98,162600.0,18.0951,18.0951,18.0323,18.0323,162600.0
2011-11-22 10:35:00,22.98,23.0,22.95,22.99,104000.0,18.0323,18.048,18.0088,18.0402,104000.0
2011-11-22 10:40:00,22.99,23.01,22.95,22.97,162000.0,18.0402,18.0558,18.0088,18.0245,162000.0
2011-11-22 10:45:00,22.98,23.0,22.89,22.93,166100.0,18.0323,18.048,17.9617,17.9931,166100.0
2011-11-22 10:50:00,22.93,22.95,22.89,22.94,121900.0,17.9931,18.0088,17.9617,18.0009,121900.0
2011-11-22 10:55:00,22.95,22.95,22.86,22.9,197300.0,18.0088,18.0088,17.9381,17.9695,197300.0
2011-11-22 11:00:00,22.91,22.93,22.89,22.9,123600.0,17.9774,17.9931,17.9617,17.9695,123600.0
2011-11-22 11:05:00,22.91,22.93,22.88,22.92,76000.0,17.9774,17.9931,17.9538,17.9852,76000.0
2011-11-22 11:10:00,22.93,22.95,22.88,22.9,149100.0,17.9931,18.0088,17.9538,17.9695,149100.0
2011-11-22 11:15:00,22.9,22.94,22.86,22.94,132900.0,17.9695,18.0009,17.9381,18.0009,132900.0
2011-11-22 11:20:00,22.94,22.94,22.84,22.87,91800.0,18.0009,18.0009,17.9225,17.946,91800.0
2011-11-22 11:25:00,22.87,22.89,22.85,22.87,58600.0,17.946,17.9617,17.9303,17.946,58600.0
2011-11-22 11:30:00,22.87,22.88,22.81,22.82,116300.0,17.946,17.9538,17.8989,17.9068,116300.0
2011-11-22 11:35:00,22.82,22.88,22.82,22.85,89900.0,17.9068,17.9538,17.9068,17.9303,89900.0
2011-11-22 11:40:00,22.85,22.88,22.82,22.88,84700.0,17.9303,17.9538,17.9068,17.9538,84700.0
2011-11-22 11:45:00,22.87,22.9,22.84,22.87,132500.0,17.946,17.9695,17.9225,17.946,132500.0
2011-11-22 11:50:00,22.87,22.89,22.85,22.88,99100.0,17.946,17.9617,17.9303,17.9538,99100.0
2011-11-22 11:55:00,22.88,22.88,22.85,22.85,69900.0,17.9538,17.9538,17.9303,17.9303,69900.0
2011-11-22 12:00:00,22.86,23.02,22.86,23.01,307800.0,17.9381,18.0637,17.9381,18.0558,307800.0
2011-11-22 12:05:00,23.01,23.14,23.01,23.1,194900.0,18.0558,18.1579,18.0558,18.1265,194900.0
2011-11-22 12:10:00,23.11,23.11,23.04,23.04,123400.0,18.1343,18.1343,18.0794,18.0794,123400.0
2011-11-22 12:15:00,23.05,23.06,22.98,23.01,129300.0,18.0872,18.0951,18.0323,18.0558,129300.0
2011-11-22 12:20:00,23.02,23.03,22.98,22.99,69600.0,18.0637,18.0715,18.0323,18.0402,69600.0
2011-11-22 12:25:00,22.99,23.01,22.95,22.97,97300.0,18.0402,18.0558,18.0088,18.0245,97300.0
2011-11-22 12:30:00,22.98,23.03,22.96,23.03,80600.0,18.0323,18.0715,18.0166,18.0715,80600.0
2011-11-22 12:35:00,23.03,23.04,22.97,22.97,35800.0,18.0715,18.0794,18.0245,18.0245,35800.0
2011-11-22 12:40:00,22.98,23.02,22.98,23.0,33600.0,18.0323,18.0637,18.0323,18.048,33600.0
2011-11-22 12:45:00,23.0,23.0,22.94,22.95,48200.0,18.048,18.048,18.0009,18.0088,48200.0
2011-11-22 12:50:00,22.95,23.0,22.95,22.97,45600.0,18.0088,18.048,18.0088,18.0245,45600.0
2011-11-22 12:55:00,22.97,23.03,22.96,23.02,84400.0,18.0245,18.0715,18.0166,18.0637,84400.0
2011-11-22 13:00:00,23.02,23.08,23.02,23.05,126400.0,18.0637,18.1108,18.0637,18.0872,126400.0
2011-11-22 13:05:00,23.05,23.07,23.02,23.04,121800.0,18.0872,18.1029,18.0637,18.0794,121800.0
2011-11-22 13:10:00,23.03,23.07,23.02,23.07,64400.0,18.0715,18.1029,18.0637,18.1029,64400.0
2011-11-22 13:15:00,23.07,23.13,23.07,23.13,129100.0,18.1029,18.15,18.1029,18.15,129100.0
2011-11-22 13:20:00,23.14,23.16,23.11,23.13,216400.0,18.1579,18.1736,18.1343,18.15,216400.0
2011-11-22 13:25:00,23.13,23.17,23.12,23.14,133800.0,18.15,18.1814,18.1422,18.1579,133800.0
2011-11-22 13:30:00,23.14,23.14,23.11,23.13,72500.0,18.1579,18.1579,18.1343,18.15,72500.0
2011-11-22 13:35:00,23.14,23.15,23.12,23.14,74700.0,18.1579,18.1657,18.1422,18.1579,74700.0
2011-11-22 13:40:00,23.14,23.14,23.1,23.11,69300.0,18.1579,18.1579,18.1265,18.1343,69300.0
2011-11-22 13:45:00,23.11,23.11,23.09,23.09,105800.0,18.1343,18.1343,18.1186,18.1186,105800.0
2011-11-22 13:50:00,23.09,23.09,23.02,23.03,176300.0,18.1186,18.1186,18.0637,18.0715,176300.0
2011-11-22 13:55:00,23.03,23.03,22.99,23.01,95600.0,18.0715,18.0715,18.0402,18.0558,95600.0
2011-11-22 14:00:00,23.02,23.05,23.01,23.01,80700.0,18.0637,18.0872,18.0558,18.0558,80700.0
2011-11-22 14:05:00,23.01,23.02,23.0,23.0,62300.0,18.0558,18.0637,18.048,18.048,62300.0
2011-11-22 14:10:00,23.0,23.05,23.0,23.03,66100.0,18.048,18.0872,18.048,18.0715,66100.0
2011-11-22 14:15:00,23.02,23.03,23.01,23.02,60600.0,18.0637,18.0715,18.0558,18.0637,60600.0
2011-11-22 14:20:00,23.02,23.02,22.96,22.96,96500.0,18.0637,18.0637,18.0166,18.0166,96500.0
2011-11-22 14:25:00,22.96,23.02,22.96,23.01,66000.0,18.0166,18.0637,18.0166,18.0558,66000.0
2011-11-22 14:30:00,23.0,23.01,22.97,22.97,52000.0,18.048,18.0558,18.0245,18.0245,52000.0
2011-11-22 14:35:00,22.98,22.99,22.95,22.97,118300.0,18.0323,18.0402,18.0088,18.0245,118300.0
2011-11-22 14:40:00,22.97,23.0,22.96,22.99,83600.0,18.0245,18.048,18.0166,18.0402,83600.0
2011-11-22 14:45:00,23.0,23.01,22.97,22.97,69100.0,18.048,18.0558,18.0245,18.0245,69100.0
2011-11-22 14:50:00,22.97,22.98,22.92,22.95,95800.0,18.0245,18.0323,17.9852,18.0088,95800.0
2011-11-22 14:55:00,22.94,22.95,22.9,22.93,83700.0,18.0009,18.0088,17.9695,17.9931,83700.0
2011-11-22 15:00:00,22.93,22.95,22.89,22.89,253500.0,17.9931,18.0088,17.9617,17.9617,253500.0
2011-11-22 15:05:00,22.88,22.9,22.85,22.87,230000.0,17.9538,17.9695,17.9303,17.946,230000.0
2011-11-22 15:10:00,22.87,22.87,22.84,22.86,179400.0,17.946,17.946,17.9225,17.9381,179400.0
2011-11-22 15:15:00,22.85,22.89,22.84,22.85,163400.0,17.9303,17.9617,17.9225,17.9303,163400.0
2011-11-22 15:20:00,22.86,22.87,22.82,22.85,297200.0,17.9381,17.946,17.9068,17.9303,297200.0
2011-11-22 15:25:00,22.85,22.86,22.83,22.83,123800.0,17.9303,17.9381,17.9146,17.9146,123800.0
2011-11-22 15:30:00,22.83,22.84,22.8,22.82,526000.0,17.9146,17.9225,17.8911,17.9068,526000.0
2011-11-22 15:35:00,22.81,22.82,22.78,22.78,299900.0,17.8989,17.9068,17.8754,17.8754,299900.0
2011-11-22 15:40:00,22.78,22.82,22.78,22.8,215300.0,17.8754,17.9068,17.8754,17.8911,215300.0
2011-11-22 15:45:00,22.8,22.84,22.79,22.84,276500.0,17.8911,17.9225,17.8832,17.9225,276500.0
2011-11-22 15:50:00,22.84,22.87,22.8,22.85,475200.0,17.9225,17.946,17.8911,17.9303,475200.0
2011-11-22 15:55:00,22.85,22.86,22.81,22.83,412900.0,17.9303,17.9381,17.8989,17.9146,412900.0
2011-11-23 09:30:00,22.71,22.71,22.55,22.6,154700.0,17.8204,17.8204,17.6949,17.7341,154700.0
2011-11-23 09:35:00,22.61,22.69,22.52,22.57,166600.0,17.742,17.8047,17.6713,17.7106,166600.0
2011-11-23 09:40:00,22.58,22.58,22.51,22.54,129600.0,17.7184,17.7184,17.6635,17.687,129600.0
2011-11-23 09:45:00,22.53,22.6,22.53,22.59,84300.0,17.6792,17.7341,17.6792,17.7263,84300.0
2011-11-23 09:50:00,22.59,22.61,22.52,22.58,170100.0,17.7263,17.742,17.6713,17.7184,170100.0
2011-11-23 09:55:00,22.58,22.58,22.45,22.45,223500.0,17.7184,17.7184,17.6164,17.6164,223500.0
2011-11-23 10:00:00,22.46,22.51,22.44,22.48,127200.0,17.6243,17.6635,17.6086,17.64,127200.0
2011-11-23 10:05:00,22.49,22.51,22.46,22.47,135800.0,17.6478,17.6635,17.6243,17.6321,135800.0
2011-11-23 10:10:00,22.48,22.49,22.4,22.43,168400.0,17.64,17.6478,17.5772,17.6007,168400.0
2011-11-23 10:15:00,22.4,22.47,22.4,22.44,218700.0,17.5772,17.6321,17.5772,17.6086,218700.0
2011-11-23 10:20:00,22.45,22.49,22.44,22.44,195000.0,17.6164,17.6478,17.6086,17.6086,195000.0
2011-11-23 10:25:00,22.44,22.46,22.43,22.43,57100.0,17.6086,17.6243,17.6007,17.6007,57100.0
2011-11-23 10:30:00,22.44,22.47,22.42,22.46,126100.0,17.6086,17.6321,17.5929,17.6243,126100.0
2011-11-23 10:35:00,22.46,22.48,22.44,22.47,154300.0,17.6243,17.64,17.6086,17.6321,154300.0
2011-11-23 10:40:00,22.48,22.48,22.43,22.45,326700.0,17.64,17.64,17.6007,17.6164,326700.0
2011-11-23 10:45:00,22.46,22.48,22.4,22.46,220700.0,17.6243,17.64,17.5772,17.6243,220700.0
2011-11-23 10:50:00,22.46,22.54,22.45,22.53,77100.0,17.6243,17.687,17.6164,17.6792,77100.0
2011-11-23 10:55:00,22.53,22.55,22.48,22.51,187200.0,17.6792,17.6949,17.64,17.6635,187200.0
2011-11-23 11:00:00,22.51,22.53,22.46,22.48,145600.0,17.6635,17.6792,17.6243,17.64,145600.0
2011-11-23 11:05:00,22.48,22.5,22.4,22.42,195600.0,17.64,17.6557,17.5772,17.5929,195600.0
2011-11-23 11:10:00,22.41,22.44,22.39,22.43,113500.0,17.585,17.6086,17.5693,17.6007,113500.0
2011-11-23 11:15:00,22.43,22.47,22.42,22.47,68100.0,17.6007,17.6321,17.5929,17.6321,68100.0
2011-11-23 11:20:00,22.47,22.5,22.45,22.5,106800.0,17.6321,17.6557,17.6164,17.6557,106800.0
2011-11-23 11:25:00,22.49,22.52,22.44,22.45,110700.0,17.6478,17.6713,17.6086,17.6164,110700.0
2011-11-23 11:30:00,22.45,22.46,22.42,22.45,157900.0,17.6164,17.6243,17.5929,17.6164,157900.0
2011-11-23 11:35:00,22.44,22.54,22.43,22.53,200100.0,17.6086,17.687,17.6007,17.6792,200100.0
2011-11-23 11:40:00,22.53,22.56,22.5,22.51,82700.0,17.6792,17.7027,17.6557,17.6635,82700.0
2011-11-23 11:45:00,22.51,22.55,22.49,22.54,82900.0,17.6635,17.6949,17.6478,17.687,82900.0
2011-11-23 11:50:00,22.54,22.56,22.53,22.54,133900.0,17.687,17.7027,17.6792,17.687,133900.0
2011-11-23 11:55:00,22.54,22.55,22.5,22.55,116800.0,17.687,17.6949,17.6557,17.6949,116800.0
2011-11-23 12:00:00,22.54,22.56,22.53,22.55,85800.0,17.687,17.7027,17.6792,17.6949,85800.0
2011-11-23 12:05:00,22.55,22.56,22.51,22.52,179800.0,17.6949,17.7027,17.6635,17.6713,179800.0
2011-11-23 12:10:00,22.51,22.52,22.49,22.49,68500.0,17.6635,17.6713,17.6478,17.6478,68500.0
2011-11-23 12:15:00,22.49,22.51,22.48,22.49,84200.0,17.6478,17.6635,17.64,17.6478,84200.0
2011-11-23 12:20:00,22.49,22.49,22.47,22.47,184900.0,17.6478,17.6478,17.6321,17.6321,184900.0
2011-11-23 12:25:00,22.48,22.48,22.44,22.44,103000.0,17.64,17.64,17.6086,17.6086,103000.0
2011-11-23 12:30:00,22.44,22.44,22.4,22.4,95500.0,17.6086,17.6086,17.5772,17.5772,95500.0
2011-11-23 12:35:00,22.41,22.44,22.41,22.42,57800.0,17.585,17.6086,17.585,17.5929,57800.0
2011-11-23 12:40:00,22.42,22.44,22.41,22.43,46500.0,17.5929,17.6086,17.585,17.6007,46500.0
2011-11-23 12:45:00,22.43,22.47,22.42,22.46,52300.0,17.6007,17.6321,17.5929,17.6243,52300.0
2011-11-23 12:50:00,22.47,22.54,22.46,22.52,105400.0,17.6321,17.687,17.6243,17.6713,105400.0
2011-11-23 12:55:00,22.53,22.53,22.51,22.53,85300.0,17.6792,17.6792,17.6635,17.6792,85300.0
2011-11-23 13:00:00,22.52,22.53,22.49,22.49,70800.0,17.6713,17.6792,17.6478,17.6478,70800.0
2011-11-23 13:05:00,22.5,22.52,22.5,22.51,27700.0,17.6557,17.6713,17.6557,17.6635,27700.0
2011-11-23 13:10:00,22.51,22.51,22.48,22.48,105300.0,17.6635,17.6635,17.64,17.64,105300.0
2011-11-23 13:15:00,22.48,22.49,22.48,22.48,14400.0,17.64,17.6478,17.64,17.64,14400.0
2011-11-23 13:20:00,22.49,22.51,22.47,22.47,162900.0,17.6478,17.6635,17.6321,17.6321,162900.0
2011-11-23 13:25:00,22.48,22.53,22.47,22.52,187700.0,17.64,17.6792,17.6321,17.6713,187700.0
2011-11-23 13:30:00,22.53,22.57,22.52,22.55,151200.0,17.6792,17.7106,17.6713,17.6949,151200.0
2011-11-23 13:35:00,22.54,22.55,22.51,22.51,42000.0,17.687,17.6949,17.6635,17.6635,42000.0
2011-11-23 13:40:00,22.51,22.52,22.48,22.48,98600.0,17.6635,17.6713,17.64,17.64,98600.0
2011-11-23 13:45:00,22.48,22.54,22.48,22.51,192500.0,17.64,17.687,17.64,17.6635,192500.0
2011-11-23 13:50:00,22.52,22.57,22.52,22.55,69400.0,17.6713,17.7106,17.6713,17.6949,69400.0
2011-11-23 13:55:00,22.55,22.56,22.49,22.52,88500.0,17.6949,17.7027,17.6478,17.6713,88500.0
2011-11-23 14:00:00,22.52,22.54,22.5,22.54,87300.0,17.6713,17.687,17.6557,17.687,87300.0
2011-11-23 14:05:00,22.54,22.54,22.5,22.53,78400.0,17.687,17.687,17.6557,17.6792,78400.0
2011-11-23 14:10:00,22.54,22.54,22.48,22.49,146600.0,17.687,17.687,17.64,17.6478,146600.0
2011-11-23 14:15:00,22.5,22.54,22.48,22.54,185000.0,17.6557,17.687,17.64,17.687,185000.0
2011-11-23 14:20:00,22.53,22.55,22.52,22.54,126600.0,17.6792,17.6949,17.6713,17.687,126600.0
2011-11-23 14:25:00,22.54,22.54,22.46,22.51,138300.0,17.687,17.687,17.6243,17.6635,138300.0
2011-11-23 14:30:00,22.51,22.53,22.49,22.51,174500.0,17.6635,17.6792,17.6478,17.6635,174500.0
2011-11-23 14:35:00,22.51,22.54,22.5,22.51,184300.0,17.6635,17.687,17.6557,17.6635,184300.0
2011-11-23 14:40:00,22.51,22.53,22.5,22.52,70900.0,17.6635,17.6792,17.6557,17.6713,70900.0
2011-11-23 14:45:00,22.51,22.55,22.51,22.54,84100.0,17.6635,17.6949,17.6635,17.687,84100.0
2011-11-23 14:50:00,22.54,22.56,22.52,22.55,106200.0,17.687,17.7027,17.6713,17.6949,106200.0
2011-11-23 14:55:00,22.55,22.55,22.51,22.55,193700.0,17.6949,17.6949,17.6635,17.6949,193700.0
2011-11-23 15:00:00,22.54,22.59,22.5,22.56,261200.0,17.687,17.7263,17.6557,17.7027,261200.0
2011-11-23 15:05:00,22.55,22.59,22.54,22.55,125900.0,17.6949,17.7263,17.687,17.6949,125900.0
2011-11-23 15:10:00,22.57,22.65,22.56,22.64,199700.0,17.7106,17.7734,17.7027,17.7655,199700.0
2011-11-23 15:15:00,22.64,22.64,22.58,22.59,98000.0,17.7655,17.7655,17.7184,17.7263,98000.0
2011-11-23 15:20:00,22.58,22.63,22.57,22.59,155500.0,17.7184,17.7577,17.7106,17.7263,155500.0
2011-11-23 15:25:00,22.58,22.6,22.55,22.58,126800.0,17.7184,17.7341,17.6949,17.7184,126800.0
2011-11-23 15:30:00,22.58,22.6,22.57,22.6,103500.0,17.7184,17.7341,17.7106,17.7341,103500.0
2011-11-23 15:35:00,22.6,22.64,22.6,22.62,204200.0,17.7341,17.7655,17.7341,17.7498,204200.0
2011-11-23 15:40:00,22.62,22.71,22.61,22.71,310000.0,17.7498,17.8204,17.742,17.8204,310000.0
2011-11-23 15:45:00,22.71,22.71,22.62,22.63,259400.0,17.8204,17.8204,17.7498,17.7577,259400.0
2011-11-23 15:50:00,22.63,22.65,22.6,22.61,284800.0,17.7577,17.7734,17.7341,17.742,284800.0
2011-11-23 15:55:00,22.62,22.62,22.49,22.49,520900.0,17.7498,17.7498,17.6478,17.6478,520900.0
2011-11-25 09:30:00,22.55,22.62,22.39,22.62,295800.0,17.6949,17.7498,17.5693,17.7498,295800.0
2011-11-25 09:35:00,22.62,22.69,22.57,22.66,134000.0,17.7498,17.8047,17.7106,17.7812,134000.0
2011-11-25 09:40:00,22.66,22.7,22.65,22.66,115000.0,17.7812,17.8126,17.7734,17.7812,115000.0
2011-11-25 09:45:00,22.66,22.69,22.63,22.64,81400.0,17.7812,17.8047,17.7577,17.7655,81400.0
2011-11-25 09:50:00,22.64,22.72,22.64,22.69,70000.0,17.7655,17.8283,17.7655,17.8047,70000.0
2011-11-25 09:55:00,22.69,22.77,22.69,22.7,72700.0,17.8047,17.8675,17.8047,17.8126,72700.0
2011-11-25 10:00:00,22.7,22.8,22.7,22.77,177500.0,17.8126,17.8911,17.8126,17.8675,177500.0
2011-11-25 10:05:00,22.78,22.84,22.77,22.8,102700.0,17.8754,17.9225,17.8675,17.8911,102700.0
2011-11-25 10:10:00,22.8,22.87,22.78,22.83,85400.0,17.8911,17.946,17.8754,17.9146,85400.0
2011-11-25 10:15:00,22.84,22.9,22.83,22.87,144400.0,17.9225,17.9695,17.9146,17.946,144400.0
2011-11-25 10:20:00,22.87,22.88,22.84,22.88,66100.0,17.946,17.9538,17.9225,17.9538,66100.0
2011-11-25 10:25:00,22.89,22.91,22.8,22.83,112500.0,17.9617,17.9774,17.8911,17.9146,112500.0
2011-11-25 10:30:00,22.83,22.91,22.83,22.91,188500.0,17.9146,17.9774,17.9146,17.9774,188500.0
2011-11-25 10:35:00,22.91,22.98,22.91,22.96,295800.0,17.9774,18.0323,17.9774,18.0166,295800.0
2011-11-25 10:40:00,22.95,22.97,22.93,22.95,114300.0,18.0088,18.0245,17.9931,18.0088,114300.0
2011-11-25 10:45:00,22.94,22.96,22.91,22.96,106100.0,18.0009,18.0166,17.9774,18.0166,106100.0
2011-11-25 10:50:00,22.95,22.96,22.93,22.93,101400.0,18.0088,18.0166,17.9931,17.9931,101400.0
2011-11-25 10:55:00,22.93,22.95,22.91,22.94,251800.0,17.9931,18.0088,17.9774,18.0009,251800.0
2011-11-25 11:00:00,22.94,22.96,22.9,22.94,187500.0,18.0009,18.0166,17.9695,18.0009,187500.0
2011-11-25 11:05:00,22.95,22.96,22.94,22.94,55700.0,18.0088,18.0166,18.0009,18.0009,55700.0
2011-11-25 11:10:00,22.95,23.02,22.94,22.98,170600.0,18.0088,18.0637,18.0009,18.0323,170600.0
2011-11-25 11:15:00,22.98,23.0,22.94,22.98,74200.0,18.0323,18.048,18.0009,18.0323,74200.0
2011-11-25 11:20:00,22.98,22.99,22.94,22.96,56000.0,18.0323,18.0402,18.0009,18.0166,56000.0
2011-11-25 11:25:00,22.95,22.96,22.91,22.91,119700.0,18.0088,18.0166,17.9774,17.9774,119700.0
2011-11-25 11:30:00,22.91,22.94,22.9,22.91,117600.0,17.9774,18.0009,17.9695,17.9774,117600.0
2011-11-25 11:35:00,22.91,22.91,22.86,22.9,104800.0,17.9774,17.9774,17.9381,17.9695,104800.0
2011-11-25 11:40:00,22.89,22.91,22.88,22.9,164500.0,17.9617,17.9774,17.9538,17.9695,164500.0
2011-11-25 11:45:00,22.89,22.91,22.86,22.86,137200.0,17.9617,17.9774,17.9381,17.9381,137200.0
2011-11-25 11:50:00,22.87,22.89,22.83,22.84,140400.0,17.946,17.9617,17.9146,17.9225,140400.0
2011-11-25 11:55:00,22.84,22.88,22.84,22.86,180200.0,17.9225,17.9538,17.9225,17.9381,180200.0
2011-11-25 12:00:00,22.86,22.87,22.84,22.84,98500.0,17.9381,17.946,17.9225,17.9225,98500.0
2011-11-25 12:05:00,22.84,22.86,22.78,22.8,145100.0,17.9225,17.9381,17.8754,17.8911,145100.0
2011-11-25 12:10:00,22.81,22.84,22.81,22.84,54200.0,17.8989,17.9225,17.8989,17.9225,54200.0
2011-11-25 12:15:00,22.84,22.84,22.8,22.83,71200.0,17.9225,17.9225,17.8911,17.9146,71200.0
2011-11-25 12:20:00,22.82,22.85,22.77,22.81,161600.0,17.9068,17.9303,17.8675,17.8989,161600.0
2011-11-25 12:25:00,22.81,22.87,22.81,22.86,63700.0,17.8989,17.946,17.8989,17.9381,63700.0
2011-11-25 12:30:00,22.86,22.86,22.83,22.85,140900.0,17.9381,17.9381,17.9146,17.9303,140900.0
2011-11-25 12:35:00,22.85,22.87,22.8,22.8,91600.0,17.9303,17.946,17.8911,17.8911,91600.0
2011-11-25 12:40:00,22.8,22.81,22.72,22.75,140900.0,17.8911,17.8989,17.8283,17.8518,140900.0
2011-11-25 12:45:00,22.75,22.8,22.74,22.78,123200.0,17.8518,17.8911,17.844,17.8754,123200.0
2011-11-25 12:50:00,22.78,22.81,22.74,22.75,129900.0,17.8754,17.8989,17.844,17.8518,129900.0
2011-11-25 12:55:00,22.75,22.76,22.67,22.69,392200.0,17.8518,17.8597,17.7891,17.8047,392200.0
2011-11-28 09:30:00,23.16,23.44,22.96,23.41,672000.0,18.1736,18.3933,18.0166,18.3697,672000.0
2011-11-28 09:35:00,23.4,23.41,23.31,23.33,377800.0,18.3619,18.3697,18.2913,18.307,377800.0
2011-11-28 09:40:00,23.34,23.38,23.32,23.37,229400.0,18.3148,18.3462,18.2991,18.3383,229400.0
2011-11-28 09:45:00,23.36,23.38,23.31,23.32,272800.0,18.3305,18.3462,18.2913,18.2991,272800.0
2011-11-28 09:50:00,23.32,23.45,23.3,23.45,604100.0,18.2991,18.4011,18.2834,18.4011,604100.0
2011-11-28 09:55:00,23.45,23.49,23.44,23.46,303200.0,18.4011,18.4325,18.3933,18.409,303200.0
2011-11-28 10:00:00,23.47,23.47,23.44,23.46,146000.0,18.4168,18.4168,18.3933,18.409,146000.0
2011-11-28 10:05:00,23.45,23.55,23.45,23.49,320000.0,18.4011,18.4796,18.4011,18.4325,320000.0
2011-11-28 10:10:00,23.5,23.52,23.47,23.49,298400.0,18.4404,18.456,18.4168,18.4325,298400.0
2011-11-28 10:15:00,23.49,23.51,23.44,23.49,140400.0,18.4325,18.4482,18.3933,18.4325,140400.0
2011-11-28 10:20:00,23.5,23.55,23.49,23.5,129500.0,18.4404,18.4796,18.4325,18.4404,129500.0
2011-11-28 10:25:00,23.5,23.52,23.48,23.52,214900.0,18.4404,18.456,18.4247,18.456,214900.0
2011-11-28 10:30:00,23.52,23.61,23.52,23.6,293100.0,18.456,18.5267,18.456,18.5188,293100.0
2011-11-28 10:35:00,23.6,23.64,23.56,23.59,175400.0,18.5188,18.5502,18.4874,18.511,175400.0
2011-11-28 10:40:00,23.59,23.67,23.59,23.65,204100.0,18.511,18.5737,18.511,18.5581,204100.0
2011-11-28 10:45:00,23.65,23.68,23.61,23.62,213000.0,18.5581,18.5816,18.5267,18.5345,213000.0
2011-11-28 10:50:00,23.62,23.62,23.57,23.58,316900.0,18.5345,18.5345,18.4953,18.5031,316900.0
2011-11-28 10:55:00,23.57,23.61,23.57,23.59,138400.0,18.4953,18.5267,18.4953,18.511,138400.0
2011-11-28 11:00:00,23.58,23.62,23.56,23.56,137800.0,18.5031,18.5345,18.4874,18.4874,137800.0
2011-11-28 11:05:00,23.56,23.61,23.56,23.61,97600.0,18.4874,18.5267,18.4874,18.5267,97600.0
2011-11-28 11:10:00,23.61,23.64,23.6,23.6,141300.0,18.5267,18.5502,18.5188,18.5188,141300.0
2011-11-28 11:15:00,23.61,23.65,23.59,23.64,174300.0,18.5267,18.5581,18.511,18.5502,174300.0
2011-11-28 11:20:00,23.63,23.64,23.61,23.62,109300.0,18.5424,18.5502,18.5267,18.5345,109300.0
2011-11-28 11:25:00,23.62,23.64,23.61,23.62,105500.0,18.5345,18.5502,18.5267,18.5345,105500.0
2011-11-28 11:30:00,23.62,23.65,23.6,23.61,118400.0,18.5345,18.5581,18.5188,18.5267,118400.0
2011-11-28 11:35:00,23.62,23.62,23.53,23.55,159100.0,18.5345,18.5345,18.4639,18.4796,159100.0
2011-11-28 11:40:00,23.54,23.56,23.5,23.5,174500.0,18.4717,18.4874,18.4404,18.4404,174500.0
2011-11-28 11:45:00,23.5,23.53,23.48,23.52,107400.0,18.4404,18.4639,18.4247,18.456,107400.0
2011-11-28 11:50:00,23.53,23.53,23.48,23.49,151100.0,18.4639,18.4639,18.4247,18.4325,151100.0
2011-11-28 11:55:00,23.5,23.51,23.49,23.5,144000.0,18.4404,18.4482,18.4325,18.4404,144000.0
2011-11-28 12:00:00,23.5,23.55,23.5,23.55,64900.0,18.4404,18.4796,18.4404,18.4796,64900.0
2011-11-28 12:05:00,23.55,23.57,23.55,23.57,89300.0,18.4796,18.4953,18.4796,18.4953,89300.0
2011-11-28 12:10:00,23.57,23.57,23.53,23.53,86700.0,18.4953,18.4953,18.4639,18.4639,86700.0
2011-11-28 12:15:00,23.54,23.54,23.52,23.52,66400.0,18.4717,18.4717,18.456,18.456,66400.0
2011-11-28 12:20:00,23.52,23.52,23.48,23.48,39600.0,18.456,18.456,18.4247,18.4247,39600.0
2011-11-28 12:25:00,23.48,23.5,23.48,23.49,95200.0,18.4247,18.4404,18.4247,18.4325,95200.0
2011-11-28 12:30:00,23.49,23.49,23.45,23.48,149500.0,18.4325,18.4325,18.4011,18.4247,149500.0
2011-11-28 12:35:00,23.48,23.49,23.47,23.48,92100.0,18.4247,18.4325,18.4168,18.4247,92100.0
2011-11-28 12:40:00,23.49,23.49,23.46,23.47,111700.0,18.4325,18.4325,18.409,18.4168,111700.0
2011-11-28 12:45:00,23.47,23.47,23.46,23.46,180500.0,18.4168,18.4168,18.409,18.409,180500.0
2011-11-28 12:50:00,23.46,23.47,23.4,23.4,160400.0,18.409,18.4168,18.3619,18.3619,160400.0
2011-11-28 12:55:00,23.39,23.4,23.37,23.37,91600.0,18.354,18.3619,18.3383,18.3383,91600.0
2011-11-28 13:00:00,23.37,23.38,23.35,23.36,86900.0,18.3383,18.3462,18.3226,18.3305,86900.0
2011-11-28 13:05:00,23.36,23.37,23.33,23.35,58500.0,18.3305,18.3383,18.307,18.3226,58500.0
2011-11-28 13:10:00,23.36,23.4,23.35,23.39,57100.0,18.3305,18.3619,18.3226,18.354,57100.0
2011-11-28 13:15:00,23.4,23.4,23.34,23.34,216600.0,18.3619,18.3619,18.3148,18.3148,216600.0
2011-11-28 13:20:00,23.35,23.36,23.33,23.34,111300.0,18.3226,18.3305,18.307,18.3148,111300.0
2011-11-28 13:25:00,23.34,23.34,23.33,23.34,30200.0,18.3148,18.3148,18.307,18.3148,30200.0
2011-11-28 13:30:00,23.34,23.42,23.34,23.41,113800.0,18.3148,18.3776,18.3148,18.3697,113800.0
2011-11-28 13:35:00,23.4,23.42,23.4,23.41,59200.0,18.3619,18.3776,18.3619,18.3697,59200.0
2011-11-28 13:40:00,23.41,23.44,23.41,23.44,136500.0,18.3697,18.3933,18.3697,18.3933,136500.0
2011-11-28 13:45:00,23.44,23.45,23.43,23.44,251800.0,18.3933,18.4011,18.3854,18.3933,251800.0
2011-11-28 13:50:00,23.45,23.46,23.44,23.45,108500.0,18.4011,18.409,18.3933,18.4011,108500.0
2011-11-28 13:55:00,23.45,23.46,23.4,23.4,74000.0,18.4011,18.409,18.3619,18.3619,74000.0
2011-11-28 14:00:00,23.4,23.43,23.4,23.43,59700.0,18.3619,18.3854,18.3619,18.3854,59700.0
2011-11-28 14:05:00,23.42,23.44,23.42,23.43,56100.0,18.3776,18.3933,18.3776,18.3854,56100.0
2011-11-28 14:10:00,23.42,23.44,23.42,23.42,43300.0,18.3776,18.3933,18.3776,18.3776,43300.0
2011-11-28 14:15:00,23.43,23.44,23.41,23.41,65200.0,18.3854,18.3933,18.3697,18.3697,65200.0
2011-11-28 14:20:00,23.41,23.44,23.41,23.42,120300.0,18.3697,18.3933,18.3697,18.3776,120300.0
2011-11-28 14:25:00,23.42,23.43,23.39,23.41,68900.0,18.3776,18.3854,18.354,18.3697,68900.0
2011-11-28 14:30:00,23.4,23.41,23.39,23.4,95000.0,18.3619,18.3697,18.354,18.3619,95000.0
2011-11-28 14:35:00,23.4,23.4,23.38,23.38,105400.0,18.3619,18.3619,18.3462,18.3462,105400.0
2011-11-28 14:40:00,23.38,23.4,23.37,23.39,76000.0,18.3462,18.3619,18.3383,18.354,76000.0
2011-11-28 14:45:00,23.4,23.44,23.39,23.41,164200.0,18.3619,18.3933,18.354,18.3697,164200.0
2011-11-28 14:50:00,23.41,23.42,23.37,23.38,83500.0,18.3697,18.3776,18.3383,18.3462,83500.0
2011-11-28 14:55:00,23.38,23.39,23.35,23.37,86300.0,18.3462,18.354,18.3226,18.3383,86300.0
2011-11-28 15:00:00,23.36,23.39,23.36,23.36,94400.0,18.3305,18.354,18.3305,18.3305,94400.0
2011-11-28 15:05:00,23.37,23.37,23.27,23.3,146900.0,18.3383,18.3383,18.2599,18.2834,146900.0
2011-11-28 15:10:00,23.29,23.33,23.28,23.29,130000.0,18.2756,18.307,18.2677,18.2756,130000.0
2011-11-28 15:15:00,23.28,23.32,23.23,23.31,119800.0,18.2677,18.2991,18.2285,18.2913,119800.0
2011-11-28 15:20:00,23.31,23.38,23.28,23.35,139400.0,18.2913,18.3462,18.2677,18.3226,139400.0
2011-11-28 15:25:00,23.35,23.35,23.29,23.31,132900.0,18.3226,18.3226,18.2756,18.2913,132900.0
2011-11-28 15:30:00,23.31,23.34,23.28,23.29,215200.0,18.2913,18.3148,18.2677,18.2756,215200.0
2011-11-28 15:35:00,23.3,23.33,23.28,23.3,184200.0,18.2834,18.307,18.2677,18.2834,184200.0
2011-11-28 15:40:00,23.29,23.3,23.25,23.28,163100.0,18.2756,18.2834,18.2442,18.2677,163100.0
2011-11-28 15:45:00,23.28,23.28,23.19,23.21,255800.0,18.2677,18.2677,18.1971,18.2128,255800.0
2011-11-28 15:50:00,23.21,23.26,23.2,23.26,209000.0,18.2128,18.252,18.2049,18.252,209000.0
2011-11-28 15:55:00,23.26,23.38,23.25,23.37,514900.0,18.252,18.3462,18.2442,18.3383,514900.0
2011-11-29 09:30:00,23.56,23.58,23.47,23.57,284900.0,18.4874,18.5031,18.4168,18.4953,284900.0
2011-11-29 09:35:00,23.58,23.72,23.52,23.72,252700.0,18.5031,18.613,18.456,18.613,252700.0
2011-11-29 09:40:00,23.72,23.79,23.67,23.67,327900.0,18.613,18.6679,18.5737,18.5737,327900.0
2011-11-29 09:45:00,23.67,23.71,23.6,23.62,189300.0,18.5737,18.6051,18.5188,18.5345,189300.0
2011-11-29 09:50:00,23.63,23.69,23.61,23.66,263100.0,18.5424,18.5894,18.5267,18.5659,263100.0
2011-11-29 09:55:00,23.66,23.75,23.66,23.74,256600.0,18.5659,18.6365,18.5659,18.6287,256600.0
2011-11-29 10:00:00,23.74,23.84,23.7,23.79,702300.0,18.6287,18.7071,18.5973,18.6679,702300.0
2011-11-29 10:05:00,23.79,23.97,23.78,23.96,472100.0,18.6679,18.8092,18.6601,18.8013,472100.0
2011-11-29 10:10:00,23.96,24.0,23.9,23.91,211200.0,18.8013,18.8327,18.7542,18.7621,211200.0
2011-11-29 10:15:00,23.92,23.96,23.9,23.93,215600.0,18.7699,18.8013,18.7542,18.7778,215600.0
2011-11-29 10:20:00,23.93,23.94,23.89,23.91,113600.0,18.7778,18.7856,18.7464,18.7621,113600.0
2011-11-29 10:25:00,23.91,23.95,23.9,23.95,110500.0,18.7621,18.7935,18.7542,18.7935,110500.0
2011-11-29 10:30:00,23.95,24.0,23.92,24.0,438700.0,18.7935,18.8327,18.7699,18.8327,438700.0
2011-11-29 10:35:00,24.0,24.0,23.92,23.95,450000.0,18.8327,18.8327,18.7699,18.7935,450000.0
2011-11-29 10:40:00,23.95,24.03,23.94,24.01,182000.0,18.7935,18.8562,18.7856,18.8405,182000.0
2011-11-29 10:45:00,24.0,24.04,23.98,23.98,494300.0,18.8327,18.8641,18.817,18.817,494300.0
2011-11-29 10:50:00,23.99,24.01,23.97,24.01,426900.0,18.8249,18.8405,18.8092,18.8405,426900.0
2011-11-29 10:55:00,24.01,24.03,23.96,24.01,185400.0,18.8405,18.8562,18.8013,18.8405,185400.0
2011-11-29 11:00:00,24.01,24.01,23.92,23.93,183100.0,18.8405,18.8405,18.7699,18.7778,183100.0
2011-11-29 11:05:00,23.94,23.97,23.92,23.97,109000.0,18.7856,18.8092,18.7699,18.8092,109000.0
2011-11-29 11:10:00,23.97,24.02,23.97,24.0,136900.0,18.8092,18.8484,18.8092,18.8327,136900.0
2011-11-29 11:15:00,24.0,24.04,23.99,24.04,102100.0,18.8327,18.8641,18.8249,18.8641,102100.0
2011-11-29 11:20:00,24.04,24.05,24.01,24.04,293900.0,18.8641,18.8719,18.8405,18.8641,293900.0
2011-11-29 11:25:00,24.05,24.08,24.04,24.06,311400.0,18.8719,18.8955,18.8641,18.8798,311400.0
2011-11-29 11:30:00,24.06,24.09,24.03,24.04,317800.0,18.8798,18.9033,18.8562,18.8641,317800.0
2011-11-29 11:35:00,24.05,24.05,24.04,24.04,121800.0,18.8719,18.8719,18.8641,18.8641,121800.0
2011-11-29 11:40:00,24.04,24.06,24.02,24.04,246800.0,18.8641,18.8798,18.8484,18.8641,246800.0
2011-11-29 11:45:00,24.03,24.06,24.02,24.06,124100.0,18.8562,18.8798,18.8484,18.8798,124100.0
2011-11-29 11:50:00,24.06,24.08,24.0,24.0,97500.0,18.8798,18.8955,18.8327,18.8327,97500.0
2011-11-29 11:55:00,24.0,24.04,24.0,24.04,58800.0,18.8327,18.8641,18.8327,18.8641,58800.0
2011-11-29 12:00:00,24.04,24.05,24.0,24.04,190300.0,18.8641,18.8719,18.8327,18.8641,190300.0
2011-11-29 12:05:00,24.04,24.09,24.02,24.07,267700.0,18.8641,18.9033,18.8484,18.8876,267700.0
2011-11-29 12:10:00,24.08,24.08,24.05,24.05,92400.0,18.8955,18.8955,18.8719,18.8719,92400.0
2011-11-29 12:15:00,24.06,24.06,24.0,24.01,107100.0,18.8798,18.8798,18.8327,18.8405,107100.0
2011-11-29 12:20:00,24.01,24.02,23.96,23.98,116000.0,18.8405,18.8484,18.8013,18.817,116000.0
2011-11-29 12:25:00,23.98,24.01,23.97,23.98,169600.0,18.817,18.8405,18.8092,18.817,169600.0
2011-11-29 12:30:00,23.98,23.98,23.94,23.96,148300.0,18.817,18.817,18.7856,18.8013,148300.0
2011-11-29 12:35:00,23.96,23.97,23.89,23.9,253300.0,18.8013,18.8092,18.7464,18.7542,253300.0
2011-11-29 12:40:00,23.9,23.93,23.88,23.92,400500.0,18.7542,18.7778,18.7385,18.7699,400500.0
2011-11-29 12:45:00,23.92,23.94,23.92,23.93,455000.0,18.7699,18.7856,18.7699,18.7778,455000.0
2011-11-29 12:50:00,23.92,24.01,23.92,24.0,318200.0,18.7699,18.8405,18.7699,18.8327,318200.0
2011-11-29 12:55:00,24.0,24.01,23.98,24.01,366000.0,18.8327,18.8405,18.817,18.8405,366000.0
2011-11-29 13:00:00,24.01,24.03,23.99,24.03,178900.0,18.8405,18.8562,18.8249,18.8562,178900.0
2011-11-29 13:05:00,24.02,24.07,24.01,24.05,177500.0,18.8484,18.8876,18.8405,18.8719,177500.0
2011-11-29 13:10:00,24.05,24.07,24.05,24.05,76900.0,18.8719,18.8876,18.8719,18.8719,76900.0
2011-11-29 13:15:00,24.05,24.06,24.03,24.05,89500.0,18.8719,18.8798,18.8562,18.8719,89500.0
2011-11-29 13:20:00,24.04,24.11,24.04,24.11,337400.0,18.8641,18.919,18.8641,18.919,337400.0
2011-11-29 13:25:00,24.1,24.12,24.05,24.05,146100.0,18.9112,18.9269,18.8719,18.8719,146100.0
2011-11-29 13:30:00,24.05,24.07,24.02,24.03,65700.0,18.8719,18.8876,18.8484,18.8562,65700.0
2011-11-29 13:35:00,24.02,24.08,24.0,24.08,206300.0,18.8484,18.8955,18.8327,18.8955,206300.0
2011-11-29 13:40:00,24.07,24.08,24.04,24.04,156100.0,18.8876,18.8955,18.8641,18.8641,156100.0
2011-11-29 13:45:00,24.04,24.05,24.01,24.05,157900.0,18.8641,18.8719,18.8405,18.8719,157900.0
2011-11-29 13:50:00,24.05,24.08,24.01,24.02,147500.0,18.8719,18.8955,18.8405,18.8484,147500.0
2011-11-29 13:55:00,24.01,24.04,23.98,23.98,147400.0,18.8405,18.8641,18.817,18.817,147400.0
2011-11-29 14:00:00,23.98,24.03,23.98,24.03,102000.0,18.817,18.8562,18.817,18.8562,102000.0
2011-11-29 14:05:00,24.02,24.06,24.0,24.05,218600.0,18.8484,18.8798,18.8327,18.8719,218600.0
2011-11-29 14:10:00,24.05,24.07,24.05,24.05,204100.0,18.8719,18.8876,18.8719,18.8719,204100.0
2011-11-29 14:15:00,24.06,24.14,24.05,24.14,200300.0,18.8798,18.9426,18.8719,18.9426,200300.0
2011-11-29 14:20:00,24.14,24.18,24.11,24.12,324900.0,18.9426,18.9739,18.919,18.9269,324900.0
2011-11-29 14:25:00,24.12,24.14,24.05,24.13,380300.0,18.9269,18.9426,18.8719,18.9347,380300.0
2011-11-29 14:30:00,24.14,24.21,24.13,24.15,796900.0,18.9426,18.9975,18.9347,18.9504,796900.0
2011-11-29 14:35:00,24.15,24.17,24.12,24.13,577000.0,18.9504,18.9661,18.9269,18.9347,577000.0
2011-11-29 14:40:00,24.14,24.21,24.14,24.19,256000.0,18.9426,18.9975,18.9426,18.9818,256000.0
2011-11-29 14:45:00,24.19,24.21,24.15,24.16,222500.0,18.9818,18.9975,18.9504,18.9583,222500.0
2011-11-29 14:50:00,24.15,24.22,24.12,24.12,172000.0,18.9504,19.0053,18.9269,18.9269,172000.0
2011-11-29 14:55:00,24.13,24.22,24.12,24.19,187300.0,18.9347,19.0053,18.9269,18.9818,187300.0
2011-11-29 15:00:00,24.18,24.2,24.17,24.17,98500.0,18.9739,18.9896,18.9661,18.9661,98500.0
2011-11-29 15:05:00,24.18,24.25,24.18,24.24,464100.0,18.9739,19.0289,18.9739,19.021,464100.0
2011-11-29 15:10:00,24.24,24.33,24.23,24.29,360400.0,19.021,19.0916,19.0132,19.0603,360400.0
2011-11-29 15:15:00,24.29,24.35,24.25,24.25,351500.0,19.0603,19.1073,19.0289,19.0289,351500.0
2011-11-29 15:20:00,24.26,24.32,24.25,24.29,419300.0,19.0367,19.0838,19.0289,19.0603,419300.0
2011-11-29 15:25:00,24.29,24.32,24.28,24.29,328900.0,19.0603,19.0838,19.0524,19.0603,328900.0
2011-11-29 15:30:00,24.28,24.35,24.28,24.3,343400.0,19.0524,19.1073,19.0524,19.0681,343400.0
2011-11-29 15:35:00,24.3,24.33,24.28,24.3,389500.0,19.0681,19.0916,19.0524,19.0681,389500.0
2011-11-29 15:40:00,24.3,24.35,24.28,24.33,435700.0,19.0681,19.1073,19.0524,19.0916,435700.0
2011-11-29 15:45:00,24.33,24.39,24.31,24.32,723100.0,19.0916,19.1387,19.076,19.0838,723100.0
2011-11-29 15:50:00,24.32,24.32,24.24,24.3,622400.0,19.0838,19.0838,19.021,19.0681,622400.0
2011-11-29 15:55:00,24.3,24.36,24.28,24.31,1473500.0,19.0681,19.1152,19.0524,19.076,1473500.0
2011-11-30 09:30:00,24.88,25.1,24.73,24.92,1484900.0,19.5232,19.6959,19.4055,19.5546,1484900.0
2011-11-30 09:35:00,24.91,24.95,24.62,24.63,384600.0,19.5468,19.5782,19.3192,19.3271,384600.0
2011-11-30 09:40:00,24.63,24.68,24.58,24.63,383300.0,19.3271,19.3663,19.2878,19.3271,383300.0
2011-11-30 09:45:00,24.64,24.79,24.64,24.67,486100.0,19.3349,19.4526,19.3349,19.3584,486100.0
2011-11-30 09:50:00,24.67,24.76,24.63,24.72,364900.0,19.3584,19.4291,19.3271,19.3977,364900.0
2011-11-30 09:55:00,24.72,24.75,24.66,24.72,430900.0,19.3977,19.4212,19.3506,19.3977,430900.0
2011-11-30 10:00:00,24.72,24.8,24.7,24.73,478400.0,19.3977,19.4605,19.382,19.4055,478400.0
2011-11-30 10:05:00,24.73,24.77,24.72,24.75,428100.0,19.4055,19.4369,19.3977,19.4212,428100.0
2011-11-30 10:10:00,24.75,24.79,24.7,24.79,291000.0,19.4212,19.4526,19.382,19.4526,291000.0
2011-11-30 10:15:00,24.78,24.79,24.71,24.76,306100.0,19.4448,19.4526,19.3898,19.4291,306100.0
2011-11-30 10:20:00,24.75,24.78,24.71,24.74,426000.0,19.4212,19.4448,19.3898,19.4134,426000.0
2011-11-30 10:25:00,24.74,24.8,24.73,24.8,267900.0,19.4134,19.4605,19.4055,19.4605,267900.0
2011-11-30 10:30:00,24.8,24.83,24.72,24.73,426400.0,19.4605,19.484,19.3977,19.4055,426400.0
2011-11-30 10:35:00,24.72,24.73,24.67,24.67,286100.0,19.3977,19.4055,19.3584,19.3584,286100.0
2011-11-30 10:40:00,24.68,24.69,24.62,24.64,287600.0,19.3663,19.3741,19.3192,19.3349,287600.0
2011-11-30 10:45:00,24.63,24.65,24.59,24.61,268600.0,19.3271,19.3428,19.2957,19.3114,268600.0
2011-11-30 10:50:00,24.61,24.62,24.59,24.6,162500.0,19.3114,19.3192,19.2957,19.3035,162500.0
2011-11-30 10:55:00,24.59,24.63,24.51,24.63,461700.0,19.2957,19.3271,19.2329,19.3271,461700.0
2011-11-30 11:00:00,24.62,24.63,24.56,24.56,155600.0,19.3192,19.3271,19.2721,19.2721,155600.0
2011-11-30 11:05:00,24.57,24.59,24.55,24.55,173800.0,19.28,19.2957,19.2643,19.2643,173800.0
2011-11-30 11:10:00,24.55,24.56,24.49,24.52,261400.0,19.2643,19.2721,19.2172,19.2407,261400.0
2011-11-30 11:15:00,24.51,24.56,24.5,24.53,253300.0,19.2329,19.2721,19.225,19.2486,253300.0
2011-11-30 11:20:00,24.54,24.56,24.52,24.55,141400.0,19.2564,19.2721,19.2407,19.2643,141400.0
2011-11-30 11:25:00,24.55,24.6,24.53,24.6,137800.0,19.2643,19.3035,19.2486,19.3035,137800.0
2011-11-30 11:30:00,24.6,24.65,24.58,24.63,197400.0,19.3035,19.3428,19.2878,19.3271,197400.0
2011-11-30 11:35:00,24.63,24.64,24.6,24.62,140200.0,19.3271,19.3349,19.3035,19.3192,140200.0
2011-11-30 11:40:00,24.62,24.63,24.54,24.54,166700.0,19.3192,19.3271,19.2564,19.2564,166700.0
2011-11-30 11:45:00,24.55,24.56,24.49,24.49,162200.0,19.2643,19.2721,19.2172,19.2172,162200.0
2011-11-30 11:50:00,24.5,24.5,24.42,24.42,254800.0,19.225,19.225,19.1623,19.1623,254800.0
2011-11-30 11:55:00,24.43,24.43,24.36,24.39,221700.0,19.1701,19.1701,19.1152,19.1387,221700.0
2011-11-30 12:00:00,24.39,24.4,24.33,24.37,283400.0,19.1387,19.1466,19.0916,19.123,283400.0
2011-11-30 12:05:00,24.37,24.37,24.3,24.31,208800.0,19.123,19.123,19.0681,19.076,208800.0
2011-11-30 12:10:00,24.3,24.32,24.22,24.23,225400.0,19.0681,19.0838,19.0053,19.0132,225400.0
2011-11-30 12:15:00,24.23,24.23,24.14,24.14,400100.0,19.0132,19.0132,18.9426,18.9426,400100.0
2011-11-30 12:20:00,24.15,24.2,24.13,24.18,247900.0,18.9504,18.9896,18.9347,18.9739,247900.0
2011-11-30 12:25:00,24.18,24.19,24.1,24.12,165200.0,18.9739,18.9818,18.9112,18.9269,165200.0
2011-11-30 12:30:00,24.11,24.12,24.04,24.04,482200.0,18.919,18.9269,18.8641,18.8641,482200.0
2011-11-30 12:35:00,24.04,24.04,23.85,23.91,819500.0,18.8641,18.8641,18.715,18.7621,819500.0
2011-11-30 12:40:00,23.91,24.03,23.91,24.0,718300.0,18.7621,18.8562,18.7621,18.8327,718300.0
2011-11-30 12:45:00,23.99,24.05,23.99,24.03,219800.0,18.8249,18.8719,18.8249,18.8562,219800.0
2011-11-30 12:50:00,24.04,24.04,23.98,24.01,305000.0,18.8641,18.8641,18.817,18.8405,305000.0
2011-11-30 12:55:00,24.01,24.02,23.96,23.99,127400.0,18.8405,18.8484,18.8013,18.8249,127400.0
2011-11-30 13:00:00,23.99,24.06,23.99,24.02,287900.0,18.8249,18.8798,18.8249,18.8484,287900.0
2011-11-30 13:05:00,24.02,24.03,24.0,24.0,123200.0,18.8484,18.8562,18.8327,18.8327,123200.0
2011-11-30 13:10:00,24.0,24.01,23.96,23.97,168100.0,18.8327,18.8405,18.8013,18.8092,168100.0
2011-11-30 13:15:00,23.97,23.98,23.92,23.92,130900.0,18.8092,18.817,18.7699,18.7699,130900.0
2011-11-30 13:20:00,23.92,23.94,23.89,23.89,200000.0,18.7699,18.7856,18.7464,18.7464,200000.0
2011-11-30 13:25:00,23.89,23.94,23.87,23.87,239100.0,18.7464,18.7856,18.7307,18.7307,239100.0
2011-11-30 13:30:00,23.87,23.93,23.86,23.92,182700.0,18.7307,18.7778,18.7228,18.7699,182700.0
2011-11-30 13:35:00,23.93,23.93,23.87,23.92,137500.0,18.7778,18.7778,18.7307,18.7699,137500.0
2011-11-30 13:40:00,23.91,23.92,23.88,23.9,165000.0,18.7621,18.7699,18.7385,18.7542,165000.0
2011-11-30 13:45:00,23.9,23.91,23.87,23.87,235800.0,18.7542,18.7621,18.7307,18.7307,235800.0
2011-11-30 13:50:00,23.87,23.88,23.82,23.85,287700.0,18.7307,18.7385,18.6915,18.715,287700.0
2011-11-30 13:55:00,23.85,23.89,23.85,23.86,349500.0,18.715,18.7464,18.715,18.7228,349500.0
2011-11-30 14:00:00,23.87,23.91,23.85,23.91,188300.0,18.7307,18.7621,18.715,18.7621,188300.0
2011-11-30 14:05:00,23.91,23.92,23.85,23.86,224500.0,18.7621,18.7699,18.715,18.7228,224500.0
2011-11-30 14:10:00,23.85,23.86,23.79,23.8,216600.0,18.715,18.7228,18.6679,18.6758,216600.0
2011-11-30 14:15:00,23.81,23.83,23.75,23.77,259300.0,18.6836,18.6993,18.6365,18.6522,259300.0
2011-11-30 14:20:00,23.77,23.8,23.75,23.79,344900.0,18.6522,18.6758,18.6365,18.6679,344900.0
2011-11-30 14:25:00,23.78,23.85,23.78,23.83,348300.0,18.6601,18.715,18.6601,18.6993,348300.0
2011-11-30 14:30:00,23.84,23.88,23.83,23.85,307900.0,18.7071,18.7385,18.6993,18.715,307900.0
2011-11-30 14:35:00,23.85,23.86,23.8,23.8,315800.0,18.715,18.7228,18.6758,18.6758,315800.0
2011-11-30 14:40:00,23.8,23.81,23.76,23.81,221800.0,18.6758,18.6836,18.6444,18.6836,221800.0
2011-11-30 14:45:00,23.8,23.81,23.76,23.76,203600.0,18.6758,18.6836,18.6444,18.6444,203600.0
2011-11-30 14:50:00,23.77,23.8,23.75,23.76,159400.0,18.6522,18.6758,18.6365,18.6444,159400.0
2011-11-30 14:55:00,23.76,23.82,23.76,23.82,236800.0,18.6444,18.6915,18.6444,18.6915,236800.0
2011-11-30 15:00:00,23.82,23.87,23.81,23.85,212400.0,18.6915,18.7307,18.6836,18.715,212400.0
2011-11-30 15:05:00,23.85,23.89,23.81,23.89,483400.0,18.715,18.7464,18.6836,18.7464,483400.0
2011-11-30 15:10:00,23.89,23.95,23.88,23.94,555300.0,18.7464,18.7935,18.7385,18.7856,555300.0
2011-11-30 15:15:00,23.94,23.94,23.87,23.87,230900.0,18.7856,18.7856,18.7307,18.7307,230900.0
2011-11-30 15:20:00,23.87,23.9,23.84,23.86,259200.0,18.7307,18.7542,18.7071,18.7228,259200.0
2011-11-30 15:25:00,23.86,23.9,23.85,23.9,222000.0,18.7228,18.7542,18.715,18.7542,222000.0
2011-11-30 15:30:00,23.9,23.92,23.89,23.92,267100.0,18.7542,18.7699,18.7464,18.7699,267100.0
2011-11-30 15:35:00,23.92,23.94,23.9,23.94,341600.0,18.7699,18.7856,18.7542,18.7856,341600.0
2011-11-30 15:40:00,23.94,23.99,23.94,23.97,566000.0,18.7856,18.8249,18.7856,18.8092,566000.0
2011-11-30 15:45:00,23.96,23.97,23.93,23.95,484200.0,18.8013,18.8092,18.7778,18.7935,484200.0
2011-11-30 15:50:00,23.95,24.0,23.94,24.0,629700.0,18.7935,18.8327,18.7856,18.8327,629700.0
2011-11-30 15:55:00,24.0,24.03,23.98,24.02,906600.0,18.8327,18.8562,18.817,18.8484,906600.0
2011-12-01 09:30:00,23.91,23.98,23.85,23.88,251200.0,18.7621,18.817,18.715,18.7385,251200.0
2011-12-01 09:35:00,23.89,24.0,23.86,23.95,145400.0,18.7464,18.8327,18.7228,18.7935,145400.0
2011-12-01 09:40:00,23.95,24.0,23.89,24.0,167700.0,18.7935,18.8327,18.7464,18.8327,167700.0
2011-12-01 09:45:00,23.99,24.05,23.94,23.97,457400.0,18.8249,18.8719,18.7856,18.8092,457400.0
2011-12-01 09:50:00,23.96,24.07,23.96,24.04,159000.0,18.8013,18.8876,18.8013,18.8641,159000.0
2011-12-01 09:55:00,24.04,24.16,24.04,24.12,186600.0,18.8641,18.9583,18.8641,18.9269,186600.0
2011-12-01 10:00:00,24.12,24.22,24.11,24.15,421800.0,18.9269,19.0053,18.919,18.9504,421800.0
2011-12-01 10:05:00,24.16,24.16,24.06,24.08,306300.0,18.9583,18.9583,18.8798,18.8955,306300.0
2011-12-01 10:10:00,24.09,24.11,24.05,24.1,154300.0,18.9033,18.919,18.8719,18.9112,154300.0
2011-12-01 10:15:00,24.11,24.13,24.03,24.04,314000.0,18.919,18.9347,18.8562,18.8641,314000.0
2011-12-01 10:20:00,24.05,24.07,23.98,23.99,330900.0,18.8719,18.8876,18.817,18.8249,330900.0
2011-12-01 10:25:00,23.98,24.01,23.98,24.01,176700.0,18.817,18.8405,18.817,18.8405,176700.0
2011-12-01 10:30:00,24.01,24.01,23.95,23.97,210100.0,18.8405,18.8405,18.7935,18.8092,210100.0
2011-12-01 10:35:00,23.97,23.97,23.92,23.94,234800.0,18.8092,18.8092,18.7699,18.7856,234800.0
2011-12-01 10:40:00,23.93,23.93,23.91,23.92,160600.0,18.7778,18.7778,18.7621,18.7699,160600.0
2011-12-01 10:45:00,23.92,23.92,23.88,23.89,217200.0,18.7699,18.7699,18.7385,18.7464,217200.0
2011-12-01 10:50:00,23.89,23.91,23.87,23.88,140800.0,18.7464,18.7621,18.7307,18.7385,140800.0
2011-12-01 10:55:00,23.88,23.9,23.87,23.89,101300.0,18.7385,18.7542,18.7307,18.7464,101300.0
2011-12-01 11:00:00,23.9,23.9,23.89,23.9,156200.0,18.7542,18.7542,18.7464,18.7542,156200.0
2011-12-01 11:05:00,23.9,23.9,23.89,23.89,133000.0,18.7542,18.7542,18.7464,18.7464,133000.0
2011-12-01 11:10:00,23.89,23.9,23.86,23.87,181700.0,18.7464,18.7542,18.7228,18.7307,181700.0
2011-12-01 11:15:00,23.87,23.88,23.84,23.87,230800.0,18.7307,18.7385,18.7071,18.7307,230800.0
2011-12-01 11:20:00,23.88,23.9,23.87,23.89,104700.0,18.7385,18.7542,18.7307,18.7464,104700.0
2011-12-01 11:25:00,23.9,23.91,23.89,23.89,106900.0,18.7542,18.7621,18.7464,18.7464,106900.0
2011-12-01 11:30:00,23.89,23.9,23.86,23.86,225900.0,18.7464,18.7542,18.7228,18.7228,225900.0
2011-12-01 11:35:00,23.87,23.87,23.83,23.86,181900.0,18.7307,18.7307,18.6993,18.7228,181900.0
2011-12-01 11:40:00,23.86,23.91,23.86,23.9,121000.0,18.7228,18.7621,18.7228,18.7542,121000.0
2011-12-01 11:45:00,23.89,23.93,23.88,23.89,157900.0,18.7464,18.7778,18.7385,18.7464,157900.0
2011-12-01 11:50:00,23.89,23.94,23.89,23.92,84000.0,18.7464,18.7856,18.7464,18.7699,84000.0
2011-12-01 11:55:00,23.93,23.95,23.92,23.94,74400.0,18.7778,18.7935,18.7699,18.7856,74400.0
2011-12-01 12:00:00,23.95,23.95,23.9,23.92,83400.0,18.7935,18.7935,18.7542,18.7699,83400.0
2011-12-01 12:05:00,23.91,23.94,23.9,23.9,130100.0,18.7621,18.7856,18.7542,18.7542,130100.0
2011-12-01 12:10:00,23.91,23.93,23.9,23.93,50900.0,18.7621,18.7778,18.7542,18.7778,50900.0
2011-12-01 12:15:00,23.93,23.94,23.91,23.93,109800.0,18.7778,18.7856,18.7621,18.7778,109800.0
2011-12-01 12:20:00,23.93,23.97,23.93,23.96,96200.0,18.7778,18.8092,18.7778,18.8013,96200.0
2011-12-01 12:25:00,23.96,23.97,23.95,23.95,44000.0,18.8013,18.8092,18.7935,18.7935,44000.0
2011-12-01 12:30:00,23.96,23.97,23.94,23.96,82600.0,18.8013,18.8092,18.7856,18.8013,82600.0
2011-12-01 12:35:00,23.96,23.96,23.94,23.94,84500.0,18.8013,18.8013,18.7856,18.7856,84500.0
2011-12-01 12:40:00,23.95,23.96,23.91,23.91,164500.0,18.7935,18.8013,18.7621,18.7621,164500.0
2011-12-01 12:45:00,23.92,23.94,23.91,23.94,108000.0,18.7699,18.7856,18.7621,18.7856,108000.0
2011-12-01 12:50:00,23.93,23.95,23.92,23.94,196300.0,18.7778,18.7935,18.7699,18.7856,196300.0
2011-12-01 12:55:00,23.94,23.95,23.89,23.9,174400.0,18.7856,18.7935,18.7464,18.7542,174400.0
2011-12-01 13:00:00,23.91,23.94,23.91,23.94,80500.0,18.7621,18.7856,18.7621,18.7856,80500.0
2011-12-01 13:05:00,23.93,23.95,23.93,23.93,43200.0,18.7778,18.7935,18.7778,18.7778,43200.0
2011-12-01 13:10:00,23.93,23.96,23.92,23.96,118100.0,18.7778,18.8013,18.7699,18.8013,118100.0
2011-12-01 13:15:00,23.95,23.99,23.94,23.99,102800.0,18.7935,18.8249,18.7856,18.8249,102800.0
2011-12-01 13:20:00,23.99,24.0,23.97,23.99,52700.0,18.8249,18.8327,18.8092,18.8249,52700.0
2011-12-01 13:25:00,23.99,24.01,23.98,24.0,60700.0,18.8249,18.8405,18.817,18.8327,60700.0
2011-12-01 13:30:00,24.0,24.02,23.99,24.01,159600.0,18.8327,18.8484,18.8249,18.8405,159600.0
2011-12-01 13:35:00,24.01,24.01,23.99,24.0,121400.0,18.8405,18.8405,18.8249,18.8327,121400.0
2011-12-01 13:40:00,24.0,24.02,24.0,24.01,239700.0,18.8327,18.8484,18.8327,18.8405,239700.0
2011-12-01 13:45:00,24.02,24.03,24.0,24.02,176200.0,18.8484,18.8562,18.8327,18.8484,176200.0
2011-12-01 13:50:00,24.03,24.03,24.0,24.01,151700.0,18.8562,18.8562,18.8327,18.8405,151700.0
2011-12-01 13:55:00,24.0,24.03,23.99,24.03,174200.0,18.8327,18.8562,18.8249,18.8562,174200.0
2011-12-01 14:00:00,24.03,24.04,24.01,24.01,161900.0,18.8562,18.8641,18.8405,18.8405,161900.0
2011-12-01 14:05:00,24.01,24.04,23.99,24.03,131400.0,18.8405,18.8641,18.8249,18.8562,131400.0
2011-12-01 14:10:00,24.03,24.05,24.01,24.02,145600.0,18.8562,18.8719,18.8405,18.8484,145600.0
2011-12-01 14:15:00,24.01,24.03,23.99,24.01,108700.0,18.8405,18.8562,18.8249,18.8405,108700.0
2011-12-01 14:20:00,24.01,24.03,23.99,24.0,173200.0,18.8405,18.8562,18.8249,18.8327,173200.0
2011-12-01 14:25:00,24.0,24.02,23.98,24.0,127800.0,18.8327,18.8484,18.817,18.8327,127800.0
2011-12-01 14:30:00,23.99,23.99,23.96,23.98,124200.0,18.8249,18.8249,18.8013,18.817,124200.0
2011-12-01 14:35:00,23.98,23.98,23.94,23.94,212500.0,18.817,18.817,18.7856,18.7856,212500.0
2011-12-01 14:40:00,23.94,23.95,23.92,23.94,129000.0,18.7856,18.7935,18.7699,18.7856,129000.0
2011-12-01 14:45:00,23.93,23.97,23.93,23.97,163400.0,18.7778,18.8092,18.7778,18.8092,163400.0
2011-12-01 14:50:00,23.97,23.97,23.93,23.93,147600.0,18.8092,18.8092,18.7778,18.7778,147600.0
2011-12-01 14:55:00,23.93,23.94,23.91,23.91,225200.0,18.7778,18.7856,18.7621,18.7621,225200.0
2011-12-01 15:00:00,23.91,23.93,23.9,23.93,101700.0,18.7621,18.7778,18.7542,18.7778,101700.0
2011-12-01 15:05:00,23.93,23.93,23.87,23.88,152300.0,18.7778,18.7778,18.7307,18.7385,152300.0
2011-12-01 15:10:00,23.89,23.9,23.88,23.9,133100.0,18.7464,18.7542,18.7385,18.7542,133100.0
2011-12-01 15:15:00,23.9,23.9,23.89,23.89,107200.0,18.7542,18.7542,18.7464,18.7464,107200.0
2011-12-01 15:20:00,23.9,23.92,23.89,23.92,119700.0,18.7542,18.7699,18.7464,18.7699,119700.0
2011-12-01 15:25:00,23.92,23.95,23.91,23.94,216800.0,18.7699,18.7935,18.7621,18.7856,216800.0
2011-12-01 15:30:00,23.94,23.95,23.93,23.93,79900.0,18.7856,18.7935,18.7778,18.7778,79900.0
2011-12-01 15:35:00,23.93,23.96,23.91,23.91,268600.0,18.7778,18.8013,18.7621,18.7621,268600.0
2011-12-01 15:40:00,23.92,23.94,23.91,23.91,212800.0,18.7699,18.7856,18.7621,18.7621,212800.0
2011-12-01 15:45:00,23.91,23.91,23.85,23.89,430000.0,18.7621,18.7621,18.715,18.7464,430000.0
2011-12-01 15:50:00,23.88,23.91,23.87,23.88,363100.0,18.7385,18.7621,18.7307,18.7385,363100.0
2011-12-01 15:55:00,23.88,23.88,23.84,23.88,585400.0,18.7385,18.7385,18.7071,18.7385,585400.0
2011-12-02 09:30:00,24.12,24.24,23.95,23.98,1101000.0,18.9269,19.021,18.7935,18.817,1101000.0
2011-12-02 09:35:00,23.98,24.06,23.98,24.0,414500.0,18.817,18.8798,18.817,18.8327,414500.0
2011-12-02 09:40:00,24.0,24.12,23.99,24.11,396800.0,18.8327,18.9269,18.8249,18.919,396800.0
2011-12-02 09:45:00,24.12,24.21,24.08,24.08,403300.0,18.9269,18.9975,18.8955,18.8955,403300.0
2011-12-02 09:50:00,24.08,24.19,24.08,24.14,408500.0,18.8955,18.9818,18.8955,18.9426,408500.0
2011-12-02 09:55:00,24.13,24.14,24.07,24.08,396800.0,18.9347,18.9426,18.8876,18.8955,396800.0
2011-12-02 10:00:00,24.08,24.1,24.04,24.09,325800.0,18.8955,18.9112,18.8641,18.9033,325800.0
2011-12-02 10:05:00,24.08,24.13,24.07,24.11,181800.0,18.8955,18.9347,18.8876,18.919,181800.0
2011-12-02 10:10:00,24.1,24.2,24.1,24.15,510700.0,18.9112,18.9896,18.9112,18.9504,510700.0
2011-12-02 10:15:00,24.16,24.17,24.14,24.17,261700.0,18.9583,18.9661,18.9426,18.9661,261700.0
2011-12-02 10:20:00,24.17,24.31,24.16,24.3,462000.0,18.9661,19.076,18.9583,19.0681,462000.0
2011-12-02 10:25:00,24.31,24.32,24.25,24.3,154400.0,19.076,19.0838,19.0289,19.0681,154400.0
2011-12-02 10:30:00,24.3,24.33,24.26,24.3,457300.0,19.0681,19.0916,19.0367,19.0681,457300.0
2011-12-02 10:35:00,24.3,24.33,24.26,24.3,263900.0,19.0681,19.0916,19.0367,19.0681,263900.0
2011-12-02 10:40:00,24.3,24.35,24.29,24.32,341900.0,19.0681,19.1073,19.0603,19.0838,341900.0
2011-12-02 10:45:00,24.3,24.3,24.24,24.26,153500.0,19.0681,19.0681,19.021,19.0367,153500.0
2011-12-02 10:50:00,24.26,24.28,24.24,24.27,94300.0,19.0367,19.0524,19.021,19.0446,94300.0
2011-12-02 10:55:00,24.27,24.3,24.24,24.25,117600.0,19.0446,19.0681,19.021,19.0289,117600.0
2011-12-02 11:00:00,24.25,24.28,24.2,24.21,204800.0,19.0289,19.0524,18.9896,18.9975,204800.0
2011-12-02 11:05:00,24.21,24.23,24.17,24.21,168200.0,18.9975,19.0132,18.9661,18.9975,168200.0
2011-12-02 11:10:00,24.21,24.24,24.18,24.19,192900.0,18.9975,19.021,18.9739,18.9818,192900.0
2011-12-02 11:15:00,24.2,24.23,24.17,24.21,296600.0,18.9896,19.0132,18.9661,18.9975,296600.0
2011-12-02 11:20:00,24.21,24.21,24.15,24.16,209400.0,18.9975,18.9975,18.9504,18.9583,209400.0
2011-12-02 11:25:00,24.15,24.19,24.1,24.19,280500.0,18.9504,18.9818,18.9112,18.9818,280500.0
2011-12-02 11:30:00,24.19,24.21,24.16,24.19,316700.0,18.9818,18.9975,18.9583,18.9818,316700.0
2011-12-02 11:35:00,24.18,24.21,24.14,24.21,188100.0,18.9739,18.9975,18.9426,18.9975,188100.0
2011-12-02 11:40:00,24.21,24.22,24.13,24.13,469200.0,18.9975,19.0053,18.9347,18.9347,469200.0
2011-12-02 11:45:00,24.13,24.18,24.11,24.12,168900.0,18.9347,18.9739,18.919,18.9269,168900.0
2011-12-02 11:50:00,24.11,24.15,24.09,24.14,96800.0,18.919,18.9504,18.9033,18.9426,96800.0
2011-12-02 11:55:00,24.14,24.17,24.13,24.16,69200.0,18.9426,18.9661,18.9347,18.9583,69200.0
2011-12-02 12:00:00,24.17,24.18,24.13,24.14,113200.0,18.9661,18.9739,18.9347,18.9426,113200.0
2011-12-02 12:05:00,24.14,24.15,24.08,24.09,185600.0,18.9426,18.9504,18.8955,18.9033,185600.0
2011-12-02 12:10:00,24.09,24.12,24.07,24.08,169400.0,18.9033,18.9269,18.8876,18.8955,169400.0
2011-12-02 12:15:00,24.08,24.12,24.07,24.12,140100.0,18.8955,18.9269,18.8876,18.9269,140100.0
2011-12-02 12:20:00,24.12,24.19,24.1,24.19,94900.0,18.9269,18.9818,18.9112,18.9818,94900.0
2011-12-02 12:25:00,24.19,24.22,24.17,24.2,104500.0,18.9818,19.0053,18.9661,18.9896,104500.0
2011-12-02 12:30:00,24.2,24.24,24.19,24.24,90000.0,18.9896,19.021,18.9818,19.021,90000.0
2011-12-02 12:35:00,24.24,24.28,24.23,24.27,235200.0,19.021,19.0524,19.0132,19.0446,235200.0
2011-12-02 12:40:00,24.27,24.3,24.26,24.27,237600.0,19.0446,19.0681,19.0367,19.0446,237600.0
2011-12-02 12:45:00,24.27,24.35,24.26,24.34,209800.0,19.0446,19.1073,19.0367,19.0995,209800.0
2011-12-02 12:50:00,24.34,24.35,24.32,24.34,142100.0,19.0995,19.1073,19.0838,19.0995,142100.0
2011-12-02 12:55:00,24.34,24.36,24.32,24.32,120500.0,19.0995,19.1152,19.0838,19.0838,120500.0
2011-12-02 13:00:00,24.32,24.36,24.29,24.3,140900.0,19.0838,19.1152,19.0603,19.0681,140900.0
2011-12-02 13:05:00,24.3,24.33,24.28,24.31,216700.0,19.0681,19.0916,19.0524,19.076,216700.0
2011-12-02 13:10:00,24.31,24.32,24.24,24.25,95900.0,19.076,19.0838,19.021,19.0289,95900.0
2011-12-02 13:15:00,24.24,24.3,24.23,24.3,121800.0,19.021,19.0681,19.0132,19.0681,121800.0
2011-12-02 13:20:00,24.29,24.32,24.28,24.3,266000.0,19.0603,19.0838,19.0524,19.0681,266000.0
2011-12-02 13:25:00,24.3,24.3,24.22,24.22,255700.0,19.0681,19.0681,19.0053,19.0053,255700.0
2011-12-02 13:30:00,24.22,24.24,24.18,24.21,115800.0,19.0053,19.021,18.9739,18.9975,115800.0
2011-12-02 13:35:00,24.21,24.23,24.19,24.22,91400.0,18.9975,19.0132,18.9818,19.0053,91400.0
2011-12-02 13:40:00,24.22,24.29,24.22,24.26,68000.0,19.0053,19.0603,19.0053,19.0367,68000.0
2011-12-02 13:45:00,24.26,24.32,24.26,24.27,185500.0,19.0367,19.0838,19.0367,19.0446,185500.0
2011-12-02 13:50:00,24.27,24.31,24.24,24.25,119500.0,19.0446,19.076,19.021,19.0289,119500.0
2011-12-02 13:55:00,24.25,24.29,24.24,24.29,47300.0,19.0289,19.0603,19.021,19.0603,47300.0
2011-12-02 14:00:00,24.29,24.3,24.17,24.17,238700.0,19.0603,19.0681,18.9661,18.9661,238700.0
2011-12-02 14:05:00,24.18,24.18,24.12,24.17,176200.0,18.9739,18.9739,18.9269,18.9661,176200.0
2011-12-02 14:10:00,24.17,24.19,24.14,24.18,125900.0,18.9661,18.9818,18.9426,18.9739,125900.0
2011-12-02 14:15:00,24.18,24.19,24.14,24.18,115300.0,18.9739,18.9818,18.9426,18.9739,115300.0
2011-12-02 14:20:00,24.19,24.21,24.17,24.21,109200.0,18.9818,18.9975,18.9661,18.9975,109200.0
2011-12-02 14:25:00,24.2,24.22,24.18,24.19,71400.0,18.9896,19.0053,18.9739,18.9818,71400.0
2011-12-02 14:30:00,24.18,24.2,24.15,24.17,116500.0,18.9739,18.9896,18.9504,18.9661,116500.0
2011-12-02 14:35:00,24.17,24.18,24.16,24.17,135500.0,18.9661,18.9739,18.9583,18.9661,135500.0
2011-12-02 14:40:00,24.17,24.19,24.16,24.19,142400.0,18.9661,18.9818,18.9583,18.9818,142400.0
2011-12-02 14:45:00,24.18,24.21,24.17,24.21,326600.0,18.9739,18.9975,18.9661,18.9975,326600.0
2011-12-02 14:50:00,24.2,24.23,24.19,24.23,162700.0,18.9896,19.0132,18.9818,19.0132,162700.0
2011-12-02 14:55:00,24.23,24.26,24.19,24.21,184600.0,19.0132,19.0367,18.9818,18.9975,184600.0
2011-12-02 15:00:00,24.2,24.24,24.19,24.24,237900.0,18.9896,19.021,18.9818,19.021,237900.0
2011-12-02 15:05:00,24.24,24.29,24.22,24.28,325900.0,19.021,19.0603,19.0053,19.0524,325900.0
2011-12-02 15:10:00,24.28,24.33,24.28,24.3,278000.0,19.0524,19.0916,19.0524,19.0681,278000.0
2011-12-02 15:15:00,24.31,24.33,24.29,24.31,326100.0,19.076,19.0916,19.0603,19.076,326100.0
2011-12-02 15:20:00,24.31,24.32,24.3,24.3,142000.0,19.076,19.0838,19.0681,19.0681,142000.0
2011-12-02 15:25:00,24.31,24.33,24.29,24.32,281500.0,19.076,19.0916,19.0603,19.0838,281500.0
2011-12-02 15:30:00,24.32,24.35,24.3,24.31,377100.0,19.0838,19.1073,19.0681,19.076,377100.0
2011-12-02 15:35:00,24.31,24.38,24.3,24.34,292700.0,19.076,19.1309,19.0681,19.0995,292700.0
2011-12-02 15:40:00,24.34,24.36,24.31,24.32,173500.0,19.0995,19.1152,19.076,19.0838,173500.0
2011-12-02 15:45:00,24.32,24.32,24.27,24.31,455400.0,19.0838,19.0838,19.0446,19.076,455400.0
2011-12-02 15:50:00,24.31,24.33,24.27,24.32,383300.0,19.076,19.0916,19.0446,19.0838,383300.0
2011-12-02 15:55:00,24.32,24.35,24.3,24.3,596600.0,19.0838,19.1073,19.0681,19.0681,596600.0
2011-12-05 09:30:00,24.51,24.51,24.27,24.42,636200.0,19.2329,19.2329,19.0446,19.1623,636200.0
2011-12-05 09:35:00,24.42,24.5,24.39,24.47,336500.0,19.1623,19.225,19.1387,19.2015,336500.0
2011-12-05 09:40:00,24.47,24.55,24.43,24.48,482200.0,19.2015,19.2643,19.1701,19.2094,482200.0
2011-12-05 09:45:00,24.48,24.57,24.48,24.56,200400.0,19.2094,19.28,19.2094,19.2721,200400.0
2011-12-05 09:50:00,24.56,24.6,24.54,24.59,257100.0,19.2721,19.3035,19.2564,19.2957,257100.0
2011-12-05 09:55:00,24.58,24.67,24.58,24.66,228300.0,19.2878,19.3584,19.2878,19.3506,228300.0
2011-12-05 10:00:00,24.66,24.67,24.53,24.55,348400.0,19.3506,19.3584,19.2486,19.2643,348400.0
2011-12-05 10:05:00,24.55,24.55,24.46,24.53,311400.0,19.2643,19.2643,19.1937,19.2486,311400.0
2011-12-05 10:10:00,24.54,24.55,24.5,24.53,207500.0,19.2564,19.2643,19.225,19.2486,207500.0
2011-12-05 10:15:00,24.52,24.52,24.45,24.46,109200.0,19.2407,19.2407,19.1858,19.1937,109200.0
2011-12-05 10:20:00,24.46,24.5,24.44,24.48,118800.0,19.1937,19.225,19.178,19.2094,118800.0
2011-12-05 10:25:00,24.48,24.5,24.46,24.49,146700.0,19.2094,19.225,19.1937,19.2172,146700.0
2011-12-05 10:30:00,24.49,24.53,24.49,24.52,297200.0,19.2172,19.2486,19.2172,19.2407,297200.0
2011-12-05 10:35:00,24.52,24.53,24.5,24.5,132100.0,19.2407,19.2486,19.225,19.225,132100.0
2011-12-05 10:40:00,24.5,24.56,24.49,24.55,466500.0,19.225,19.2721,19.2172,19.2643,466500.0
2011-12-05 10:45:00,24.54,24.54,24.48,24.49,179700.0,19.2564,19.2564,19.2094,19.2172,179700.0
2011-12-05 10:50:00,24.48,24.5,24.48,24.5,65800.0,19.2094,19.225,19.2094,19.225,65800.0
2011-12-05 10:55:00,24.49,24.49,24.42,24.43,182700.0,19.2172,19.2172,19.1623,19.1701,182700.0
2011-12-05 11:00:00,24.43,24.5,24.43,24.49,121700.0,19.1701,19.225,19.1701,19.2172,121700.0
2011-12-05 11:05:00,24.5,24.52,24.45,24.46,253200.0,19.225,19.2407,19.1858,19.1937,253200.0
2011-12-05 11:10:00,24.46,24.46,24.42,24.42,83700.0,19.1937,19.1937,19.1623,19.1623,83700.0
2011-12-05 11:15:00,24.43,24.48,24.42,24.45,129100.0,19.1701,19.2094,19.1623,19.1858,129100.0
2011-12-05 11:20:00,24.45,24.45,24.38,24.39,110800.0,19.1858,19.1858,19.1309,19.1387,110800.0
2011-12-05 11:25:00,24.39,24.4,24.36,24.39,103200.0,19.1387,19.1466,19.1152,19.1387,103200.0
2011-12-05 11:30:00,24.39,24.42,24.39,24.39,109400.0,19.1387,19.1623,19.1387,19.1387,109400.0
2011-12-05 11:35:00,24.38,24.41,24.34,24.41,249000.0,19.1309,19.1544,19.0995,19.1544,249000.0
2011-12-05 11:40:00,24.42,24.42,24.39,24.41,42300.0,19.1623,19.1623,19.1387,19.1544,42300.0
2011-12-05 11:45:00,24.42,24.44,24.41,24.44,44100.0,19.1623,19.178,19.1544,19.178,44100.0
2011-12-05 11:50:00,24.45,24.47,24.41,24.47,81100.0,19.1858,19.2015,19.1544,19.2015,81100.0
2011-12-05 11:55:00,24.47,24.48,24.44,24.46,73400.0,19.2015,19.2094,19.178,19.1937,73400.0
2011-12-05 12:00:00,24.46,24.48,24.44,24.47,82500.0,19.1937,19.2094,19.178,19.2015,82500.0
2011-12-05 12:05:00,24.47,24.5,24.45,24.47,82300.0,19.2015,19.225,19.1858,19.2015,82300.0
2011-12-05 12:10:00,24.47,24.5,24.45,24.48,160100.0,19.2015,19.225,19.1858,19.2094,160100.0
2011-12-05 12:15:00,24.49,24.51,24.48,24.48,154700.0,19.2172,19.2329,19.2094,19.2094,154700.0
2011-12-05 12:20:00,24.48,24.51,24.47,24.5,274200.0,19.2094,19.2329,19.2015,19.225,274200.0
2011-12-05 12:25:00,24.5,24.51,24.48,24.49,44700.0,19.225,19.2329,19.2094,19.2172,44700.0
2011-12-05 12:30:00,24.49,24.52,24.48,24.51,84900.0,19.2172,19.2407,19.2094,19.2329,84900.0
2011-12-05 12:35:00,24.51,24.52,24.49,24.49,67900.0,19.2329,19.2407,19.2172,19.2172,67900.0
2011-12-05 12:40:00,24.5,24.5,24.49,24.5,13200.0,19.225,19.225,19.2172,19.225,13200.0
2011-12-05 12:45:00,24.5,24.54,24.49,24.52,166700.0,19.225,19.2564,19.2172,19.2407,166700.0
2011-12-05 12:50:00,24.51,24.55,24.51,24.53,296700.0,19.2329,19.2643,19.2329,19.2486,296700.0
2011-12-05 12:55:00,24.53,24.54,24.5,24.51,58100.0,19.2486,19.2564,19.225,19.2329,58100.0
2011-12-05 13:00:00,24.5,24.52,24.49,24.49,46500.0,19.225,19.2407,19.2172,19.2172,46500.0
2011-12-05 13:05:00,24.49,24.5,24.49,24.49,15500.0,19.2172,19.225,19.2172,19.2172,15500.0
2011-12-05 13:10:00,24.49,24.5,24.48,24.5,39600.0,19.2172,19.225,19.2094,19.225,39600.0
2011-12-05 13:15:00,24.5,24.5,24.48,24.48,46400.0,19.225,19.225,19.2094,19.2094,46400.0
2011-12-05 13:20:00,24.48,24.49,24.47,24.48,10700.0,19.2094,19.2172,19.2015,19.2094,10700.0
2011-12-05 13:25:00,24.47,24.49,24.46,24.48,64700.0,19.2015,19.2172,19.1937,19.2094,64700.0
2011-12-05 13:30:00,24.48,24.49,24.47,24.49,38900.0,19.2094,19.2172,19.2015,19.2172,38900.0
2011-12-05 13:35:00,24.49,24.51,24.46,24.46,79800.0,19.2172,19.2329,19.1937,19.1937,79800.0
2011-12-05 13:40:00,24.46,24.47,24.36,24.39,115000.0,19.1937,19.2015,19.1152,19.1387,115000.0
2011-12-05 13:45:00,24.39,24.42,24.33,24.34,169300.0,19.1387,19.1623,19.0916,19.0995,169300.0
2011-12-05 13:50:00,24.33,24.37,24.3,24.32,186500.0,19.0916,19.123,19.0681,19.0838,186500.0
2011-12-05 13:55:00,24.31,24.38,24.31,24.37,126200.0,19.076,19.1309,19.076,19.123,126200.0
2011-12-05 14:00:00,24.37,24.37,24.31,24.32,145800.0,19.123,19.123,19.076,19.0838,145800.0
2011-12-05 14:05:00,24.33,24.33,24.25,24.28,216100.0,19.0916,19.0916,19.0289,19.0524,216100.0
2011-12-05 14:10:00,24.29,24.34,24.29,24.3,99400.0,19.0603,19.0995,19.0603,19.0681,99400.0
2011-12-05 14:15:00,24.3,24.33,24.26,24.33,100700.0,19.0681,19.0916,19.0367,19.0916,100700.0
2011-12-05 14:20:00,24.34,24.36,24.32,24.32,70700.0,19.0995,19.1152,19.0838,19.0838,70700.0
2011-12-05 14:25:00,24.32,24.36,24.3,24.35,90800.0,19.0838,19.1152,19.0681,19.1073,90800.0
2011-12-05 14:30:00,24.35,24.35,24.29,24.31,103400.0,19.1073,19.1073,19.0603,19.076,103400.0
2011-12-05 14:35:00,24.3,24.33,24.3,24.33,92600.0,19.0681,19.0916,19.0681,19.0916,92600.0
2011-12-05 14:40:00,24.33,24.34,24.3,24.31,93700.0,19.0916,19.0995,19.0681,19.076,93700.0
2011-12-05 14:45:00,24.31,24.32,24.29,24.32,102300.0,19.076,19.0838,19.0603,19.0838,102300.0
2011-12-05 14:50:00,24.31,24.32,24.28,24.3,108600.0,19.076,19.0838,19.0524,19.0681,108600.0
2011-12-05 14:55:00,24.3,24.37,24.3,24.35,163200.0,19.0681,19.123,19.0681,19.1073,163200.0
2011-12-05 15:00:00,24.36,24.37,24.32,24.36,142800.0,19.1152,19.123,19.0838,19.1152,142800.0
2011-12-05 15:05:00,24.37,24.4,24.26,24.29,332900.0,19.123,19.1466,19.0367,19.0603,332900.0
2011-12-05 15:10:00,24.29,24.3,24.23,24.23,171400.0,19.0603,19.0681,19.0132,19.0132,171400.0
2011-12-05 15:15:00,24.24,24.27,24.2,24.25,171800.0,19.021,19.0446,18.9896,19.0289,171800.0
2011-12-05 15:20:00,24.25,24.28,24.21,24.26,170900.0,19.0289,19.0524,18.9975,19.0367,170900.0
2011-12-05 15:25:00,24.26,24.28,24.22,24.22,171300.0,19.0367,19.0524,19.0053,19.0053,171300.0
2011-12-05 15:30:00,24.22,24.29,24.21,24.27,232800.0,19.0053,19.0603,18.9975,19.0446,232800.0
2011-12-05 15:35:00,24.27,24.27,24.21,24.21,245800.0,19.0446,19.0446,18.9975,18.9975,245800.0
2011-12-05 15:40:00,24.21,24.24,24.18,24.24,493000.0,18.9975,19.021,18.9739,19.021,493000.0
2011-12-05 15:45:00,24.23,24.3,24.22,24.28,311300.0,19.0132,19.0681,19.0053,19.0524,311300.0
2011-12-05 15:50:00,24.28,24.34,24.26,24.34,368800.0,19.0524,19.0995,19.0367,19.0995,368800.0
2011-12-05 15:55:00,24.33,24.34,24.29,24.33,396800.0,19.0916,19.0995,19.0603,19.0916,396800.0
2011-12-06 09:30:00,24.3,24.35,24.23,24.31,254400.0,19.0681,19.1073,19.0132,19.076,254400.0
2011-12-06 09:35:00,24.31,24.34,24.25,24.27,153800.0,19.076,19.0995,19.0289,19.0446,153800.0
2011-12-06 09:40:00,24.28,24.29,24.25,24.26,156100.0,19.0524,19.0603,19.0289,19.0367,156100.0
2011-12-06 09:45:00,24.25,24.26,24.21,24.23,91300.0,19.0289,19.0367,18.9975,19.0132,91300.0
2011-12-06 09:50:00,24.23,24.27,24.22,24.27,100600.0,19.0132,19.0446,19.0053,19.0446,100600.0
2011-12-06 09:55:00,24.27,24.29,24.23,24.26,211100.0,19.0446,19.0603,19.0132,19.0367,211100.0
2011-12-06 10:00:00,24.25,24.34,24.25,24.3,186700.0,19.0289,19.0995,19.0289,19.0681,186700.0
2011-12-06 10:05:00,24.3,24.31,24.25,24.26,243400.0,19.0681,19.076,19.0289,19.0367,243400.0
2011-12-06 10:10:00,24.26,24.32,24.23,24.3,125400.0,19.0367,19.0838,19.0132,19.0681,125400.0
2011-12-06 10:15:00,24.3,24.34,24.29,24.32,94900.0,19.0681,19.0995,19.0603,19.0838,94900.0
2011-12-06 10:20:00,24.32,24.42,24.32,24.4,161200.0,19.0838,19.1623,19.0838,19.1466,161200.0
2011-12-06 10:25:00,24.4,24.47,24.39,24.46,151400.0,19.1466,19.2015,19.1387,19.1937,151400.0
2011-12-06 10:30:00,24.47,24.53,24.44,24.46,481700.0,19.2015,19.2486,19.178,19.1937,481700.0
2011-12-06 10:35:00,24.45,24.51,24.42,24.47,368000.0,19.1858,19.2329,19.1623,19.2015,368000.0
2011-12-06 10:40:00,24.48,24.48,24.38,24.4,181900.0,19.2094,19.2094,19.1309,19.1466,181900.0
2011-12-06 10:45:00,24.39,24.45,24.39,24.41,150300.0,19.1387,19.1858,19.1387,19.1544,150300.0
2011-12-06 10:50:00,24.4,24.45,24.39,24.4,87000.0,19.1466,19.1858,19.1387,19.1466,87000.0
2011-12-06 10:55:00,24.39,24.41,24.33,24.36,177200.0,19.1387,19.1544,19.0916,19.1152,177200.0
2011-12-06 11:00:00,24.37,24.39,24.33,24.34,110700.0,19.123,19.1387,19.0916,19.0995,110700.0
2011-12-06 11:05:00,24.34,24.38,24.32,24.32,88400.0,19.0995,19.1309,19.0838,19.0838,88400.0
2011-12-06 11:10:00,24.32,24.36,24.32,24.36,101300.0,19.0838,19.1152,19.0838,19.1152,101300.0
2011-12-06 11:15:00,24.35,24.36,24.3,24.3,113700.0,19.1073,19.1152,19.0681,19.0681,113700.0
2011-12-06 11:20:00,24.3,24.35,24.3,24.33,217600.0,19.0681,19.1073,19.0681,19.0916,217600.0
2011-12-06 11:25:00,24.33,24.33,24.31,24.31,69200.0,19.0916,19.0916,19.076,19.076,69200.0
2011-12-06 11:30:00,24.31,24.36,24.29,24.32,239800.0,19.076,19.1152,19.0603,19.0838,239800.0
2011-12-06 11:35:00,24.32,24.35,24.3,24.34,177200.0,19.0838,19.1073,19.0681,19.0995,177200.0
2011-12-06 11:40:00,24.33,24.34,24.3,24.34,173500.0,19.0916,19.0995,19.0681,19.0995,173500.0
2011-12-06 11:45:00,24.33,24.34,24.29,24.31,109900.0,19.0916,19.0995,19.0603,19.076,109900.0
2011-12-06 11:50:00,24.31,24.43,24.31,24.43,298100.0,19.076,19.1701,19.076,19.1701,298100.0
2011-12-06 11:55:00,24.44,24.5,24.42,24.48,166200.0,19.178,19.225,19.1623,19.2094,166200.0
2011-12-06 12:00:00,24.48,24.48,24.42,24.42,70600.0,19.2094,19.2094,19.1623,19.1623,70600.0
2011-12-06 12:05:00,24.43,24.47,24.42,24.46,228100.0,19.1701,19.2015,19.1623,19.1937,228100.0
2011-12-06 12:10:00,24.46,24.52,24.45,24.49,452700.0,19.1937,19.2407,19.1858,19.2172,452700.0
2011-12-06 12:15:00,24.49,24.51,24.48,24.5,226600.0,19.2172,19.2329,19.2094,19.225,226600.0
2011-12-06 12:20:00,24.5,24.52,24.48,24.51,125200.0,19.225,19.2407,19.2094,19.2329,125200.0
2011-12-06 12:25:00,24.52,24.52,24.47,24.47,236100.0,19.2407,19.2407,19.2015,19.2015,236100.0
2011-12-06 12:30:00,24.48,24.5,24.47,24.5,156200.0,19.2094,19.225,19.2015,19.225,156200.0
2011-12-06 12:35:00,24.5,24.54,24.46,24.53,261600.0,19.225,19.2564,19.1937,19.2486,261600.0
2011-12-06 12:40:00,24.53,24.6,24.53,24.55,345300.0,19.2486,19.3035,19.2486,19.2643,345300.0
2011-12-06 12:45:00,24.56,24.58,24.55,24.58,536300.0,19.2721,19.2878,19.2643,19.2878,536300.0
2011-12-06 12:50:00,24.58,24.61,24.57,24.6,196700.0,19.2878,19.3114,19.28,19.3035,196700.0
2011-12-06 12:55:00,24.6,24.7,24.57,24.67,365400.0,19.3035,19.382,19.28,19.3584,365400.0
2011-12-06 13:00:00,24.67,24.73,24.65,24.71,290100.0,19.3584,19.4055,19.3428,19.3898,290100.0
2011-12-06 13:05:00,24.71,24.74,24.69,24.74,111800.0,19.3898,19.4134,19.3741,19.4134,111800.0
2011-12-06 13:10:00,24.74,24.74,24.62,24.65,179200.0,19.4134,19.4134,19.3192,19.3428,179200.0
2011-12-06 13:15:00,24.66,24.73,24.66,24.73,186500.0,19.3506,19.4055,19.3506,19.4055,186500.0
2011-12-06 13:20:00,24.73,24.76,24.71,24.75,126200.0,19.4055,19.4291,19.3898,19.4212,126200.0
2011-12-06 13:25:00,24.75,24.75,24.7,24.7,59900.0,19.4212,19.4212,19.382,19.382,59900.0
2011-12-06 13:30:00,24.7,24.71,24.69,24.7,106200.0,19.382,19.3898,19.3741,19.382,106200.0
2011-12-06 13:35:00,24.71,24.73,24.7,24.73,84300.0,19.3898,19.4055,19.382,19.4055,84300.0
2011-12-06 13:40:00,24.73,24.74,24.63,24.63,238900.0,19.4055,19.4134,19.3271,19.3271,238900.0
2011-12-06 13:45:00,24.64,24.67,24.63,24.66,168200.0,19.3349,19.3584,19.3271,19.3506,168200.0
2011-12-06 13:50:00,24.66,24.71,24.66,24.71,92200.0,19.3506,19.3898,19.3506,19.3898,92200.0
2011-12-06 13:55:00,24.71,24.73,24.68,24.68,67800.0,19.3898,19.4055,19.3663,19.3663,67800.0
2011-12-06 14:00:00,24.68,24.68,24.59,24.64,352100.0,19.3663,19.3663,19.2957,19.3349,352100.0
2011-12-06 14:05:00,24.64,24.72,24.63,24.7,245900.0,19.3349,19.3977,19.3271,19.382,245900.0
2011-12-06 14:10:00,24.7,24.7,24.67,24.68,146900.0,19.382,19.382,19.3584,19.3663,146900.0
2011-12-06 14:15:00,24.68,24.74,24.67,24.73,206400.0,19.3663,19.4134,19.3584,19.4055,206400.0
2011-12-06 14:20:00,24.74,24.74,24.69,24.7,178900.0,19.4134,19.4134,19.3741,19.382,178900.0
2011-12-06 14:25:00,24.7,24.73,24.69,24.73,105600.0,19.382,19.4055,19.3741,19.4055,105600.0
2011-12-06 14:30:00,24.72,24.77,24.71,24.73,284100.0,19.3977,19.4369,19.3898,19.4055,284100.0
2011-12-06 14:35:00,24.73,24.79,24.69,24.78,184400.0,19.4055,19.4526,19.3741,19.4448,184400.0
2011-12-06 14:40:00,24.79,24.84,24.78,24.82,168700.0,19.4526,19.4918,19.4448,19.4761,168700.0
2011-12-06 14:45:00,24.82,24.85,24.79,24.82,302600.0,19.4761,19.4997,19.4526,19.4761,302600.0
2011-12-06 14:50:00,24.81,24.88,24.81,24.87,195100.0,19.4683,19.5232,19.4683,19.5154,195100.0
2011-12-06 14:55:00,24.87,24.89,24.81,24.81,250700.0,19.5154,19.5311,19.4683,19.4683,250700.0
2011-12-06 15:00:00,24.81,24.85,24.81,24.81,314000.0,19.4683,19.4997,19.4683,19.4683,314000.0
2011-12-06 15:05:00,24.8,24.85,24.79,24.82,379900.0,19.4605,19.4997,19.4526,19.4761,379900.0
2011-12-06 15:10:00,24.82,24.89,24.81,24.85,261400.0,19.4761,19.5311,19.4683,19.4997,261400.0
2011-12-06 15:15:00,24.86,24.88,24.83,24.83,311500.0,19.5075,19.5232,19.484,19.484,311500.0
2011-12-06 15:20:00,24.84,24.86,24.82,24.84,335900.0,19.4918,19.5075,19.4761,19.4918,335900.0
2011-12-06 15:25:00,24.84,24.85,24.76,24.76,455300.0,19.4918,19.4997,19.4291,19.4291,455300.0
2011-12-06 15:30:00,24.76,24.8,24.76,24.77,261400.0,19.4291,19.4605,19.4291,19.4369,261400.0
2011-12-06 15:35:00,24.78,24.81,24.76,24.76,331100.0,19.4448,19.4683,19.4291,19.4291,331100.0
2011-12-06 15:40:00,24.76,24.81,24.73,24.74,339400.0,19.4291,19.4683,19.4055,19.4134,339400.0
2011-12-06 15:45:00,24.75,24.81,24.73,24.81,408300.0,19.4212,19.4683,19.4055,19.4683,408300.0
2011-12-06 15:50:00,24.81,24.81,24.76,24.78,329500.0,19.4683,19.4683,19.4291,19.4448,329500.0
2011-12-06 15:55:00,24.78,24.78,24.74,24.74,536200.0,19.4448,19.4448,19.4134,19.4134,536200.0
2011-12-07 09:30:00,24.57,24.71,24.57,24.7,354800.0,19.28,19.3898,19.28,19.382,354800.0
2011-12-07 09:35:00,24.7,24.88,24.7,24.88,318300.0,19.382,19.5232,19.382,19.5232,318300.0
2011-12-07 09:40:00,24.88,24.88,24.7,24.88,349100.0,19.5232,19.5232,19.382,19.5232,349100.0
2011-12-07 09:45:00,24.87,24.97,24.87,24.97,486200.0,19.5154,19.5939,19.5154,19.5939,486200.0
2011-12-07 09:50:00,24.97,25.03,24.91,24.96,940300.0,19.5939,19.6409,19.5468,19.586,940300.0
2011-12-07 09:55:00,24.97,25.1,24.96,25.04,795000.0,19.5939,19.6959,19.586,19.6488,795000.0
2011-12-07 10:00:00,25.03,25.13,25.02,25.11,412500.0,19.6409,19.7194,19.6331,19.7037,412500.0
2011-12-07 10:05:00,25.11,25.17,25.05,25.13,307400.0,19.7037,19.7508,19.6566,19.7194,307400.0
2011-12-07 10:10:00,25.14,25.24,25.13,25.21,631500.0,19.7273,19.8057,19.7194,19.7822,631500.0
2011-12-07 10:15:00,25.21,25.24,25.19,25.2,385700.0,19.7822,19.8057,19.7665,19.7743,385700.0
2011-12-07 10:20:00,25.2,25.2,25.1,25.12,326000.0,19.7743,19.7743,19.6959,19.7116,326000.0
2011-12-07 10:25:00,25.12,25.14,25.04,25.08,412700.0,19.7116,19.7273,19.6488,19.6802,412700.0
2011-12-07 10:30:00,25.09,25.15,25.03,25.14,503400.0,19.688,19.7351,19.6409,19.7273,503400.0
2011-12-07 10:35:00,25.13,25.19,25.1,25.17,634600.0,19.7194,19.7665,19.6959,19.7508,634600.0
2011-12-07 10:40:00,25.18,25.2,25.12,25.18,642500.0,19.7586,19.7743,19.7116,19.7586,642500.0
2011-12-07 10:45:00,25.18,25.22,25.17,25.19,463200.0,19.7586,19.79,19.7508,19.7665,463200.0
2011-12-07 10:50:00,25.18,25.24,25.18,25.2,674200.0,19.7586,19.8057,19.7586,19.7743,674200.0
2011-12-07 10:55:00,25.21,25.22,25.13,25.16,412300.0,19.7822,19.79,19.7194,19.7429,412300.0
2011-12-07 11:00:00,25.17,25.17,25.11,25.13,376400.0,19.7508,19.7508,19.7037,19.7194,376400.0
2011-12-07 11:05:00,25.13,25.22,25.12,25.19,443500.0,19.7194,19.79,19.7116,19.7665,443500.0
2011-12-07 11:10:00,25.19,25.19,25.11,25.14,368300.0,19.7665,19.7665,19.7037,19.7273,368300.0
2011-12-07 11:15:00,25.13,25.15,25.12,25.13,191400.0,19.7194,19.7351,19.7116,19.7194,191400.0
2011-12-07 11:20:00,25.14,25.18,25.11,25.11,275700.0,19.7273,19.7586,19.7037,19.7037,275700.0
2011-12-07 11:25:00,25.11,25.15,25.11,25.13,189000.0,19.7037,19.7351,19.7037,19.7194,189000.0
2011-12-07 11:30:00,25.14,25.15,25.12,25.13,219800.0,19.7273,19.7351,19.7116,19.7194,219800.0
2011-12-07 11:35:00,25.12,25.13,25.03,25.04,341200.0,19.7116,19.7194,19.6409,19.6488,341200.0
2011-12-07 11:40:00,25.03,25.04,24.97,25.01,274000.0,19.6409,19.6488,19.5939,19.6252,274000.0
2011-12-07 11:45:00,25.02,25.02,24.95,24.98,217800.0,19.6331,19.6331,19.5782,19.6017,217800.0
2011-12-07 11:50:00,24.98,24.98,24.95,24.96,191700.0,19.6017,19.6017,19.5782,19.586,191700.0
2011-12-07 11:55:00,24.96,24.99,24.96,24.99,178600.0,19.586,19.6095,19.586,19.6095,178600.0
2011-12-07 12:00:00,24.98,25.04,24.98,25.01,472400.0,19.6017,19.6488,19.6017,19.6252,472400.0
2011-12-07 12:05:00,25.0,25.01,24.98,24.99,194200.0,19.6174,19.6252,19.6017,19.6095,194200.0
2011-12-07 12:10:00,25.0,25.01,24.97,24.99,566200.0,19.6174,19.6252,19.5939,19.6095,566200.0
2011-12-07 12:15:00,24.98,25.0,24.97,25.0,137400.0,19.6017,19.6174,19.5939,19.6174,137400.0
2011-12-07 12:20:00,24.99,25.05,24.99,25.05,153000.0,19.6095,19.6566,19.6095,19.6566,153000.0
2011-12-07 12:25:00,25.05,25.11,25.03,25.1,277000.0,19.6566,19.7037,19.6409,19.6959,277000.0
2011-12-07 12:30:00,25.1,25.11,25.05,25.05,153900.0,19.6959,19.7037,19.6566,19.6566,153900.0
2011-12-07 12:35:00,25.05,25.06,25.05,25.05,38800.0,19.6566,19.6645,19.6566,19.6566,38800.0
2011-12-07 12:40:00,25.06,25.07,25.05,25.07,111100.0,19.6645,19.6723,19.6566,19.6723,111100.0
2011-12-07 12:45:00,25.06,25.08,25.05,25.08,131200.0,19.6645,19.6802,19.6566,19.6802,131200.0
2011-12-07 12:50:00,25.08,25.09,25.04,25.05,158200.0,19.6802,19.688,19.6488,19.6566,158200.0
2011-12-07 12:55:00,25.04,25.06,25.03,25.05,96900.0,19.6488,19.6645,19.6409,19.6566,96900.0
2011-12-07 13:00:00,25.05,25.06,25.03,25.03,113100.0,19.6566,19.6645,19.6409,19.6409,113100.0
2011-12-07 13:05:00,25.04,25.04,25.03,25.03,29500.0,19.6488,19.6488,19.6409,19.6409,29500.0
2011-12-07 13:10:00,25.03,25.03,24.98,24.99,180300.0,19.6409,19.6409,19.6017,19.6095,180300.0
2011-12-07 13:15:00,24.99,25.01,24.97,25.0,142600.0,19.6095,19.6252,19.5939,19.6174,142600.0
2011-12-07 13:20:00,25.0,25.02,24.95,24.96,181400.0,19.6174,19.6331,19.5782,19.586,181400.0
2011-12-07 13:25:00,24.96,25.05,24.96,25.03,258000.0,19.586,19.6566,19.586,19.6409,258000.0
2011-12-07 13:30:00,25.02,25.03,24.96,24.98,118200.0,19.6331,19.6409,19.586,19.6017,118200.0
2011-12-07 13:35:00,24.98,25.0,24.97,24.98,127500.0,19.6017,19.6174,19.5939,19.6017,127500.0
2011-12-07 13:40:00,24.97,24.98,24.95,24.96,78400.0,19.5939,19.6017,19.5782,19.586,78400.0
2011-12-07 13:45:00,24.96,24.97,24.9,24.94,180800.0,19.586,19.5939,19.5389,19.5703,180800.0
2011-12-07 13:50:00,24.95,24.95,24.91,24.93,174700.0,19.5782,19.5782,19.5468,19.5625,174700.0
2011-12-07 13:55:00,24.93,24.96,24.93,24.96,78500.0,19.5625,19.586,19.5625,19.586,78500.0
2011-12-07 14:00:00,24.95,24.99,24.95,24.96,191000.0,19.5782,19.6095,19.5782,19.586,191000.0
2011-12-07 14:05:00,24.95,24.98,24.94,24.94,229400.0,19.5782,19.6017,19.5703,19.5703,229400.0
2011-12-07 14:10:00,24.94,24.95,24.92,24.93,105100.0,19.5703,19.5782,19.5546,19.5625,105100.0
2011-12-07 14:15:00,24.92,24.95,24.88,24.91,232700.0,19.5546,19.5782,19.5232,19.5468,232700.0
2011-12-07 14:20:00,24.9,24.93,24.88,24.9,203700.0,19.5389,19.5625,19.5232,19.5389,203700.0
2011-12-07 14:25:00,24.9,24.92,24.89,24.92,51400.0,19.5389,19.5546,19.5311,19.5546,51400.0
2011-12-07 14:30:00,24.91,24.92,24.87,24.87,266000.0,19.5468,19.5546,19.5154,19.5154,266000.0
2011-12-07 14:35:00,24.87,24.93,24.86,24.92,160200.0,19.5154,19.5625,19.5075,19.5546,160200.0
2011-12-07 14:40:00,24.92,24.99,24.89,24.91,1072900.0,19.5546,19.6095,19.5311,19.5468,1072900.0
2011-12-07 14:45:00,24.91,24.94,24.86,24.87,524000.0,19.5468,19.5703,19.5075,19.5154,524000.0
2011-12-07 14:50:00,24.87,24.92,24.86,24.92,153300.0,19.5154,19.5546,19.5075,19.5546,153300.0
2011-12-07 14:55:00,24.92,24.92,24.88,24.89,132700.0,19.5546,19.5546,19.5232,19.5311,132700.0
2011-12-07 15:00:00,24.9,24.93,24.89,24.89,202400.0,19.5389,19.5625,19.5311,19.5311,202400.0
2011-12-07 15:05:00,24.9,24.93,24.89,24.92,127200.0,19.5389,19.5625,19.5311,19.5546,127200.0
2011-12-07 15:10:00,24.92,24.97,24.92,24.97,305000.0,19.5546,19.5939,19.5546,19.5939,305000.0
2011-12-07 15:15:00,24.96,25.05,24.96,25.02,797600.0,19.586,19.6566,19.586,19.6331,797600.0
2011-12-07 15:20:00,25.02,25.07,25.01,25.05,267300.0,19.6331,19.6723,19.6252,19.6566,267300.0
2011-12-07 15:25:00,25.06,25.12,25.05,25.09,515700.0,19.6645,19.7116,19.6566,19.688,515700.0
2011-12-07 15:30:00,25.1,25.14,25.08,25.12,612200.0,19.6959,19.7273,19.6802,19.7116,612200.0
2011-12-07 15:35:00,25.12,25.22,25.12,25.19,813700.0,19.7116,19.79,19.7116,19.7665,813700.0
2011-12-07 15:40:00,25.2,25.24,25.14,25.14,803500.0,19.7743,19.8057,19.7273,19.7273,803500.0
2011-12-07 15:45:00,25.15,25.2,25.1,25.2,1148400.0,19.7351,19.7743,19.6959,19.7743,1148400.0
2011-12-07 15:50:00,25.2,25.22,25.18,25.2,1030100.0,19.7743,19.79,19.7586,19.7743,1030100.0
2011-12-07 15:55:00,25.21,25.21,25.15,25.2,2727500.0,19.7822,19.7822,19.7351,19.7743,2727500.0
2011-12-08 09:30:00,24.97,25.11,24.92,25.08,579800.0,19.5939,19.7037,19.5546,19.6802,579800.0
2011-12-08 09:35:00,25.08,25.1,25.04,25.1,284200.0,19.6802,19.6959,19.6488,19.6959,284200.0
2011-12-08 09:40:00,25.1,25.16,25.07,25.14,846700.0,19.6959,19.7429,19.6723,19.7273,846700.0
2011-12-08 09:45:00,25.14,25.15,25.05,25.13,405900.0,19.7273,19.7351,19.6566,19.7194,405900.0
2011-12-08 09:50:00,25.14,25.17,25.1,25.14,290800.0,19.7273,19.7508,19.6959,19.7273,290800.0
2011-12-08 09:55:00,25.14,25.14,25.1,25.11,96200.0,19.7273,19.7273,19.6959,19.7037,96200.0
2011-12-08 10:00:00,25.1,25.13,25.09,25.1,226700.0,19.6959,19.7194,19.688,19.6959,226700.0
2011-12-08 10:05:00,25.1,25.13,25.08,25.08,394600.0,19.6959,19.7194,19.6802,19.6802,394600.0
2011-12-08 10:10:00,25.08,25.13,25.08,25.13,419000.0,19.6802,19.7194,19.6802,19.7194,419000.0
2011-12-08 10:15:00,25.12,25.14,25.07,25.1,504800.0,19.7116,19.7273,19.6723,19.6959,504800.0
2011-12-08 10:20:00,25.1,25.12,25.06,25.06,485300.0,19.6959,19.7116,19.6645,19.6645,485300.0
2011-12-08 10:25:00,25.07,25.17,25.05,25.14,938800.0,19.6723,19.7508,19.6566,19.7273,938800.0
2011-12-08 10:30:00,25.14,25.2,25.13,25.14,468900.0,19.7273,19.7743,19.7194,19.7273,468900.0
2011-12-08 10:35:00,25.15,25.19,25.08,25.18,455800.0,19.7351,19.7665,19.6802,19.7586,455800.0
2011-12-08 10:40:00,25.18,25.2,25.14,25.18,313600.0,19.7586,19.7743,19.7273,19.7586,313600.0
2011-12-08 10:45:00,25.18,25.21,25.16,25.17,316200.0,19.7586,19.7822,19.7429,19.7508,316200.0
2011-12-08 10:50:00,25.17,25.21,25.14,25.18,516600.0,19.7508,19.7822,19.7273,19.7586,516600.0
2011-12-08 10:55:00,25.18,25.22,25.18,25.21,586000.0,19.7586,19.79,19.7586,19.7822,586000.0
2011-12-08 11:00:00,25.21,25.21,25.15,25.15,205300.0,19.7822,19.7822,19.7351,19.7351,205300.0
2011-12-08 11:05:00,25.16,25.2,25.1,25.12,269300.0,19.7429,19.7743,19.6959,19.7116,269300.0
2011-12-08 11:10:00,25.11,25.15,25.09,25.11,193000.0,19.7037,19.7351,19.688,19.7037,193000.0
2011-12-08 11:15:00,25.12,25.16,25.11,25.13,208000.0,19.7116,19.7429,19.7037,19.7194,208000.0
2011-12-08 11:20:00,25.13,25.21,25.12,25.19,335700.0,19.7194,19.7822,19.7116,19.7665,335700.0
2011-12-08 11:25:00,25.19,25.19,25.13,25.14,169800.0,19.7665,19.7665,19.7194,19.7273,169800.0
2011-12-08 11:30:00,25.14,25.18,25.11,25.18,208700.0,19.7273,19.7586,19.7037,19.7586,208700.0
2011-12-08 11:35:00,25.16,25.17,25.08,25.08,231200.0,19.7429,19.7508,19.6802,19.6802,231200.0
2011-12-08 11:40:00,25.08,25.09,25.06,25.06,192200.0,19.6802,19.688,19.6645,19.6645,192200.0
2011-12-08 11:45:00,25.07,25.12,25.06,25.12,164100.0,19.6723,19.7116,19.6645,19.7116,164100.0
2011-12-08 11:50:00,25.11,25.14,25.08,25.11,326900.0,19.7037,19.7273,19.6802,19.7037,326900.0
2011-12-08 11:55:00,25.11,25.12,25.07,25.07,208200.0,19.7037,19.7116,19.6723,19.6723,208200.0
2011-12-08 12:00:00,25.07,25.08,25.01,25.04,222200.0,19.6723,19.6802,19.6252,19.6488,222200.0
2011-12-08 12:05:00,25.04,25.08,25.04,25.07,104800.0,19.6488,19.6802,19.6488,19.6723,104800.0
2011-12-08 12:10:00,25.07,25.07,25.05,25.05,100400.0,19.6723,19.6723,19.6566,19.6566,100400.0
2011-12-08 12:15:00,25.05,25.07,25.04,25.06,157600.0,19.6566,19.6723,19.6488,19.6645,157600.0
2011-12-08 12:20:00,25.05,25.06,25.03,25.03,545100.0,19.6566,19.6645,19.6409,19.6409,545100.0
2011-12-08 12:25:00,25.03,25.05,25.01,25.01,204600.0,19.6409,19.6566,19.6252,19.6252,204600.0
2011-12-08 12:30:00,25.01,25.02,25.0,25.01,202400.0,19.6252,19.6331,19.6174,19.6252,202400.0
2011-12-08 12:35:00,25.0,25.01,25.0,25.01,210200.0,19.6174,19.6252,19.6174,19.6252,210200.0
2011-12-08 12:40:00,25.0,25.01,24.97,24.98,195900.0,19.6174,19.6252,19.5939,19.6017,195900.0
2011-12-08 12:45:00,24.98,25.01,24.98,25.0,202600.0,19.6017,19.6252,19.6017,19.6174,202600.0
2011-12-08 12:50:00,25.01,25.11,25.0,25.1,368900.0,19.6252,19.7037,19.6174,19.6959,368900.0
2011-12-08 12:55:00,25.09,25.11,25.07,25.07,207600.0,19.688,19.7037,19.6723,19.6723,207600.0
2011-12-08 13:00:00,25.07,25.07,25.02,25.02,184700.0,19.6723,19.6723,19.6331,19.6331,184700.0
2011-12-08 13:05:00,25.03,25.03,24.99,24.99,457000.0,19.6409,19.6409,19.6095,19.6095,457000.0
2011-12-08 13:10:00,25.0,25.02,24.95,25.0,202900.0,19.6174,19.6331,19.5782,19.6174,202900.0
2011-12-08 13:15:00,25.0,25.08,24.96,25.08,386200.0,19.6174,19.6802,19.586,19.6802,386200.0
2011-12-08 13:20:00,25.07,25.09,25.04,25.09,240600.0,19.6723,19.688,19.6488,19.688,240600.0
2011-12-08 13:25:00,25.09,25.15,25.06,25.14,306600.0,19.688,19.7351,19.6645,19.7273,306600.0
2011-12-08 13:30:00,25.14,25.14,25.06,25.07,484900.0,19.7273,19.7273,19.6645,19.6723,484900.0
2011-12-08 13:35:00,25.07,25.13,25.06,25.13,331600.0,19.6723,19.7194,19.6645,19.7194,331600.0
2011-12-08 13:40:00,25.13,25.15,25.1,25.11,377300.0,19.7194,19.7351,19.6959,19.7037,377300.0
2011-12-08 13:45:00,25.1,25.11,25.07,25.08,196800.0,19.6959,19.7037,19.6723,19.6802,196800.0
2011-12-08 13:50:00,25.08,25.11,25.08,25.11,49700.0,19.6802,19.7037,19.6802,19.7037,49700.0
2011-12-08 13:55:00,25.11,25.11,25.08,25.08,160000.0,19.7037,19.7037,19.6802,19.6802,160000.0
2011-12-08 14:00:00,25.08,25.09,25.05,25.05,116900.0,19.6802,19.688,19.6566,19.6566,116900.0
2011-12-08 14:05:00,25.05,25.09,25.02,25.09,206900.0,19.6566,19.688,19.6331,19.688,206900.0
2011-12-08 14:10:00,25.09,25.11,25.07,25.1,70900.0,19.688,19.7037,19.6723,19.6959,70900.0
2011-12-08 14:15:00,25.1,25.1,25.06,25.08,109500.0,19.6959,19.6959,19.6645,19.6802,109500.0
2011-12-08 14:20:00,25.09,25.09,25.04,25.06,161400.0,19.688,19.688,19.6488,19.6645,161400.0
2011-12-08 14:25:00,25.07,25.07,25.0,25.02,187700.0,19.6723,19.6723,19.6174,19.6331,187700.0
2011-12-08 14:30:00,25.01,25.05,24.99,25.05,262300.0,19.6252,19.6566,19.6095,19.6566,262300.0
2011-12-08 14:35:00,25.04,25.06,25.03,25.04,295000.0,19.6488,19.6645,19.6409,19.6488,295000.0
2011-12-08 14:40:00,25.03,25.05,25.01,25.03,311300.0,19.6409,19.6566,19.6252,19.6409,311300.0
2011-12-08 14:45:00,25.04,25.04,25.01,25.04,166700.0,19.6488,19.6488,19.6252,19.6488,166700.0
2011-12-08 14:50:00,25.04,25.05,24.99,25.0,287300.0,19.6488,19.6566,19.6095,19.6174,287300.0
2011-12-08 14:55:00,24.99,25.01,24.98,25.01,167000.0,19.6095,19.6252,19.6017,19.6252,167000.0
2011-12-08 15:00:00,25.0,25.02,25.0,25.0,241500.0,19.6174,19.6331,19.6174,19.6174,241500.0
2011-12-08 15:05:00,25.01,25.01,24.99,25.01,193900.0,19.6252,19.6252,19.6095,19.6252,193900.0
2011-12-08 15:10:00,25.01,25.08,25.0,25.08,232600.0,19.6252,19.6802,19.6174,19.6802,232600.0
2011-12-08 15:15:00,25.07,25.11,25.04,25.09,276200.0,19.6723,19.7037,19.6488,19.688,276200.0
2011-12-08 15:20:00,25.08,25.09,25.04,25.05,182400.0,19.6802,19.688,19.6488,19.6566,182400.0
2011-12-08 15:25:00,25.05,25.12,25.05,25.09,219500.0,19.6566,19.7116,19.6566,19.688,219500.0
2011-12-08 15:30:00,25.09,25.14,25.09,25.11,531500.0,19.688,19.7273,19.688,19.7037,531500.0
2011-12-08 15:35:00,25.11,25.11,25.02,25.03,398400.0,19.7037,19.7037,19.6331,19.6409,398400.0
2011-12-08 15:40:00,25.03,25.04,24.95,25.0,677000.0,19.6409,19.6488,19.5782,19.6174,677000.0
2011-12-08 15:45:00,25.0,25.0,24.88,24.93,415000.0,19.6174,19.6174,19.5232,19.5625,415000.0
2011-12-08 15:50:00,24.93,24.94,24.86,24.89,521900.0,19.5625,19.5703,19.5075,19.5311,521900.0
2011-12-08 15:55:00,24.89,24.91,24.83,24.9,1101900.0,19.5311,19.5468,19.484,19.5389,1101900.0
2011-12-09 09:30:00,25.05,25.24,24.97,25.21,310400.0,19.6566,19.8057,19.5939,19.7822,310400.0
2011-12-09 09:35:00,25.21,25.21,25.03,25.13,689500.0,19.7822,19.7822,19.6409,19.7194,689500.0
2011-12-09 09:40:00,25.12,25.14,25.1,25.13,488000.0,19.7116,19.7273,19.6959,19.7194,488000.0
2011-12-09 09:45:00,25.12,25.19,25.12,25.19,266400.0,19.7116,19.7665,19.7116,19.7665,266400.0
2011-12-09 09:50:00,25.18,25.2,25.15,25.18,889800.0,19.7586,19.7743,19.7351,19.7586,889800.0
2011-12-09 09:55:00,25.18,25.21,25.16,25.2,497100.0,19.7586,19.7822,19.7429,19.7743,497100.0
2011-12-09 10:00:00,25.19,25.25,25.19,25.21,290900.0,19.7665,19.8136,19.7665,19.7822,290900.0
2011-12-09 10:05:00,25.21,25.23,25.18,25.23,202800.0,19.7822,19.7979,19.7586,19.7979,202800.0
2011-12-09 10:10:00,25.23,25.25,25.18,25.2,356700.0,19.7979,19.8136,19.7586,19.7743,356700.0
2011-12-09 10:15:00,25.2,25.2,25.17,25.18,125200.0,19.7743,19.7743,19.7508,19.7586,125200.0
2011-12-09 10:20:00,25.17,25.2,25.17,25.2,343100.0,19.7508,19.7743,19.7508,19.7743,343100.0
2011-12-09 10:25:00,25.19,25.21,25.17,25.21,173000.0,19.7665,19.7822,19.7508,19.7822,173000.0
2011-12-09 10:30:00,25.21,25.22,25.18,25.2,397000.0,19.7822,19.79,19.7586,19.7743,397000.0
2011-12-09 10:35:00,25.2,25.21,25.17,25.18,604000.0,19.7743,19.7822,19.7508,19.7586,604000.0
2011-12-09 10:40:00,25.18,25.21,25.16,25.19,466300.0,19.7586,19.7822,19.7429,19.7665,466300.0
2011-12-09 10:45:00,25.19,25.2,25.13,25.18,806900.0,19.7665,19.7743,19.7194,19.7586,806900.0
2011-12-09 10:50:00,25.18,25.21,25.13,25.16,526500.0,19.7586,19.7822,19.7194,19.7429,526500.0
2011-12-09 10:55:00,25.16,25.18,25.12,25.18,258100.0,19.7429,19.7586,19.7116,19.7586,258100.0
2011-12-09 11:00:00,25.19,25.25,25.18,25.2,313200.0,19.7665,19.8136,19.7586,19.7743,313200.0
2011-12-09 11:05:00,25.21,25.21,25.14,25.16,583600.0,19.7822,19.7822,19.7273,19.7429,583600.0
2011-12-09 11:10:00,25.16,25.18,25.13,25.16,371500.0,19.7429,19.7586,19.7194,19.7429,371500.0
2011-12-09 11:15:00,25.16,25.18,25.13,25.16,210700.0,19.7429,19.7586,19.7194,19.7429,210700.0
2011-12-09 11:20:00,25.17,25.18,25.13,25.17,904900.0,19.7508,19.7586,19.7194,19.7508,904900.0
2011-12-09 11:25:00,25.17,25.19,25.15,25.17,300900.0,19.7508,19.7665,19.7351,19.7508,300900.0
2011-12-09 11:30:00,25.17,25.17,25.14,25.14,76700.0,19.7508,19.7508,19.7273,19.7273,76700.0
2011-12-09 11:35:00,25.14,25.15,25.1,25.1,152700.0,19.7273,19.7351,19.6959,19.6959,152700.0
2011-12-09 11:40:00,25.11,25.15,25.1,25.14,248100.0,19.7037,19.7351,19.6959,19.7273,248100.0
2011-12-09 11:45:00,25.15,25.15,25.1,25.1,175100.0,19.7351,19.7351,19.6959,19.6959,175100.0
2011-12-09 11:50:00,25.11,25.11,25.06,25.06,110100.0,19.7037,19.7037,19.6645,19.6645,110100.0
2011-12-09 11:55:00,25.07,25.07,25.05,25.05,82200.0,19.6723,19.6723,19.6566,19.6566,82200.0
2011-12-09 12:00:00,25.05,25.06,25.0,25.0,232800.0,19.6566,19.6645,19.6174,19.6174,232800.0
2011-12-09 12:05:00,25.01,25.01,24.97,24.98,126300.0,19.6252,19.6252,19.5939,19.6017,126300.0
2011-12-09 12:10:00,24.98,24.98,24.94,24.94,94700.0,19.6017,19.6017,19.5703,19.5703,94700.0
2011-12-09 12:15:00,24.94,24.99,24.93,24.99,161400.0,19.5703,19.6095,19.5625,19.6095,161400.0
2011-12-09 12:20:00,24.99,25.0,24.98,24.98,91000.0,19.6095,19.6174,19.6017,19.6017,91000.0
2011-12-09 12:25:00,24.99,25.0,24.96,24.97,108600.0,19.6095,19.6174,19.586,19.5939,108600.0
2011-12-09 12:30:00,24.98,24.98,24.95,24.97,133300.0,19.6017,19.6017,19.5782,19.5939,133300.0
2011-12-09 12:35:00,24.99,25.04,24.98,25.01,110200.0,19.6095,19.6488,19.6017,19.6252,110200.0
2011-12-09 12:40:00,25.01,25.06,24.98,25.03,155000.0,19.6252,19.6645,19.6017,19.6409,155000.0
2011-12-09 12:45:00,25.03,25.05,25.03,25.04,78900.0,19.6409,19.6566,19.6409,19.6488,78900.0
2011-12-09 12:50:00,25.04,25.06,25.03,25.05,88000.0,19.6488,19.6645,19.6409,19.6566,88000.0
2011-12-09 12:55:00,25.06,25.07,25.05,25.05,60300.0,19.6645,19.6723,19.6566,19.6566,60300.0
2011-12-09 13:00:00,25.05,25.07,25.03,25.07,117600.0,19.6566,19.6723,19.6409,19.6723,117600.0
2011-12-09 13:05:00,25.07,25.07,25.05,25.05,58000.0,19.6723,19.6723,19.6566,19.6566,58000.0
2011-12-09 13:10:00,25.05,25.07,25.05,25.05,101900.0,19.6566,19.6723,19.6566,19.6566,101900.0
2011-12-09 13:15:00,25.05,25.07,25.05,25.07,55000.0,19.6566,19.6723,19.6566,19.6723,55000.0
2011-12-09 13:20:00,25.07,25.08,25.05,25.06,81400.0,19.6723,19.6802,19.6566,19.6645,81400.0
2011-12-09 13:25:00,25.06,25.09,25.05,25.07,165600.0,19.6645,19.688,19.6566,19.6723,165600.0
2011-12-09 13:30:00,25.07,25.11,25.07,25.1,340100.0,19.6723,19.7037,19.6723,19.6959,340100.0
2011-12-09 13:35:00,25.1,25.11,25.08,25.08,231500.0,19.6959,19.7037,19.6802,19.6802,231500.0
2011-12-09 13:40:00,25.08,25.12,25.08,25.1,98500.0,19.6802,19.7116,19.6802,19.6959,98500.0
2011-12-09 13:45:00,25.1,25.1,25.08,25.09,53100.0,19.6959,19.6959,19.6802,19.688,53100.0
2011-12-09 13:50:00,25.08,25.09,25.03,25.03,142600.0,19.6802,19.688,19.6409,19.6409,142600.0
2011-12-09 13:55:00,25.03,25.05,24.98,24.98,264300.0,19.6409,19.6566,19.6017,19.6017,264300.0
2011-12-09 14:00:00,24.98,25.0,24.98,25.0,135000.0,19.6017,19.6174,19.6017,19.6174,135000.0
2011-12-09 14:05:00,25.0,25.01,24.99,25.01,78000.0,19.6174,19.6252,19.6095,19.6252,78000.0
2011-12-09 14:10:00,25.0,25.02,25.0,25.01,101500.0,19.6174,19.6331,19.6174,19.6252,101500.0
2011-12-09 14:15:00,25.01,25.01,24.99,25.0,80600.0,19.6252,19.6252,19.6095,19.6174,80600.0
2011-12-09 14:20:00,25.0,25.0,24.98,24.98,223800.0,19.6174,19.6174,19.6017,19.6017,223800.0
2011-12-09 14:25:00,24.99,25.0,24.95,24.99,278900.0,19.6095,19.6174,19.5782,19.6095,278900.0
2011-12-09 14:30:00,24.98,25.0,24.98,24.99,264900.0,19.6017,19.6174,19.6017,19.6095,264900.0
2011-12-09 14:35:00,24.99,24.99,24.98,24.99,67600.0,19.6095,19.6095,19.6017,19.6095,67600.0
2011-12-09 14:40:00,24.99,25.0,24.98,25.0,208800.0,19.6095,19.6174,19.6017,19.6174,208800.0
2011-12-09 14:45:00,25.0,25.0,24.97,24.99,370100.0,19.6174,19.6174,19.5939,19.6095,370100.0
2011-12-09 14:50:00,24.99,25.0,24.98,24.98,383000.0,19.6095,19.6174,19.6017,19.6017,383000.0
2011-12-09 14:55:00,24.98,25.0,24.97,24.99,146500.0,19.6017,19.6174,19.5939,19.6095,146500.0
2011-12-09 15:00:00,24.98,25.0,24.98,24.99,132400.0,19.6017,19.6174,19.6017,19.6095,132400.0
2011-12-09 15:05:00,25.0,25.0,24.97,25.0,224500.0,19.6174,19.6174,19.5939,19.6174,224500.0
2011-12-09 15:10:00,25.0,25.01,24.98,25.0,142900.0,19.6174,19.6252,19.6017,19.6174,142900.0
2011-12-09 15:15:00,24.99,25.0,24.97,24.97,159700.0,19.6095,19.6174,19.5939,19.5939,159700.0
2011-12-09 15:20:00,24.97,25.02,24.97,25.02,147700.0,19.5939,19.6331,19.5939,19.6331,147700.0
2011-12-09 15:25:00,25.02,25.05,24.99,25.02,519500.0,19.6331,19.6566,19.6095,19.6331,519500.0
2011-12-09 15:30:00,25.02,25.02,24.99,25.0,124500.0,19.6331,19.6331,19.6095,19.6174,124500.0
2011-12-09 15:35:00,24.99,25.0,24.98,24.99,186100.0,19.6095,19.6174,19.6017,19.6095,186100.0
2011-12-09 15:40:00,24.98,25.01,24.97,25.01,304400.0,19.6017,19.6252,19.5939,19.6252,304400.0
2011-12-09 15:45:00,25.01,25.01,24.93,24.94,325400.0,19.6252,19.6252,19.5625,19.5703,325400.0
2011-12-09 15:50:00,24.94,25.0,24.94,25.0,250700.0,19.5703,19.6174,19.5703,19.6174,250700.0
2011-12-09 15:55:00,25.0,25.0,24.97,24.98,429800.0,19.6174,19.6174,19.5939,19.6017,429800.0
2011-12-12 09:30:00,24.72,24.84,24.7,24.75,243100.0,19.3977,19.4918,19.382,19.4212,243100.0
2011-12-12 09:35:00,24.75,24.77,24.7,24.76,210800.0,19.4212,19.4369,19.382,19.4291,210800.0
2011-12-12 09:40:00,24.75,24.76,24.68,24.7,338000.0,19.4212,19.4291,19.3663,19.382,338000.0
2011-12-12 09:45:00,24.71,24.75,24.7,24.75,121500.0,19.3898,19.4212,19.382,19.4212,121500.0
2011-12-12 09:50:00,24.75,24.75,24.67,24.67,94200.0,19.4212,19.4212,19.3584,19.3584,94200.0
2011-12-12 09:55:00,24.67,24.68,24.6,24.6,207500.0,19.3584,19.3663,19.3035,19.3035,207500.0
2011-12-12 10:00:00,24.61,24.65,24.6,24.6,169600.0,19.3114,19.3428,19.3035,19.3035,169600.0
2011-12-12 10:05:00,24.6,24.69,24.6,24.67,138200.0,19.3035,19.3741,19.3035,19.3584,138200.0
2011-12-12 10:10:00,24.67,24.68,24.64,24.68,98600.0,19.3584,19.3663,19.3349,19.3663,98600.0
2011-12-12 10:15:00,24.68,24.68,24.59,24.6,297400.0,19.3663,19.3663,19.2957,19.3035,297400.0
2011-12-12 10:20:00,24.61,24.61,24.57,24.59,260800.0,19.3114,19.3114,19.28,19.2957,260800.0
2011-12-12 10:25:00,24.6,24.6,24.58,24.59,85500.0,19.3035,19.3035,19.2878,19.2957,85500.0
2011-12-12 10:30:00,24.6,24.6,24.55,24.55,195400.0,19.3035,19.3035,19.2643,19.2643,195400.0
2011-12-12 10:35:00,24.56,24.57,24.53,24.53,233500.0,19.2721,19.28,19.2486,19.2486,233500.0
2011-12-12 10:40:00,24.53,24.54,24.5,24.54,608700.0,19.2486,19.2564,19.225,19.2564,608700.0
2011-12-12 10:45:00,24.54,24.54,24.51,24.51,311300.0,19.2564,19.2564,19.2329,19.2329,311300.0
2011-12-12 10:50:00,24.52,24.53,24.51,24.53,88900.0,19.2407,19.2486,19.2329,19.2486,88900.0
2011-12-12 10:55:00,24.52,24.53,24.51,24.52,165100.0,19.2407,19.2486,19.2329,19.2407,165100.0
2011-12-12 11:00:00,24.53,24.53,24.51,24.51,194500.0,19.2486,19.2486,19.2329,19.2329,194500.0
2011-12-12 11:05:00,24.52,24.52,24.47,24.49,162600.0,19.2407,19.2407,19.2015,19.2172,162600.0
2011-12-12 11:10:00,24.49,24.51,24.48,24.5,108400.0,19.2172,19.2329,19.2094,19.225,108400.0
2011-12-12 11:15:00,24.5,24.5,24.48,24.5,95100.0,19.225,19.225,19.2094,19.225,95100.0
2011-12-12 11:20:00,24.49,24.51,24.47,24.49,230800.0,19.2172,19.2329,19.2015,19.2172,230800.0
2011-12-12 11:25:00,24.5,24.5,24.48,24.49,83900.0,19.225,19.225,19.2094,19.2172,83900.0
2011-12-12 11:30:00,24.49,24.5,24.47,24.48,110900.0,19.2172,19.225,19.2015,19.2094,110900.0
2011-12-12 11:35:00,24.49,24.5,24.48,24.5,93500.0,19.2172,19.225,19.2094,19.225,93500.0
2011-12-12 11:40:00,24.5,24.5,24.46,24.47,259800.0,19.225,19.225,19.1937,19.2015,259800.0
2011-12-12 11:45:00,24.48,24.48,24.43,24.45,190900.0,19.2094,19.2094,19.1701,19.1858,190900.0
2011-12-12 11:50:00,24.45,24.45,24.4,24.4,116100.0,19.1858,19.1858,19.1466,19.1466,116100.0
2011-12-12 11:55:00,24.4,24.43,24.38,24.43,195300.0,19.1466,19.1701,19.1309,19.1701,195300.0
2011-12-12 12:00:00,24.44,24.45,24.43,24.45,74700.0,19.178,19.1858,19.1701,19.1858,74700.0
2011-12-12 12:05:00,24.45,24.47,24.44,24.46,79100.0,19.1858,19.2015,19.178,19.1937,79100.0
2011-12-12 12:10:00,24.46,24.48,24.45,24.48,58300.0,19.1937,19.2094,19.1858,19.2094,58300.0
2011-12-12 12:15:00,24.48,24.5,24.47,24.5,113900.0,19.2094,19.225,19.2015,19.225,113900.0
2011-12-12 12:20:00,24.5,24.51,24.49,24.5,196300.0,19.225,19.2329,19.2172,19.225,196300.0
2011-12-12 12:25:00,24.5,24.51,24.48,24.5,144200.0,19.225,19.2329,19.2094,19.225,144200.0
2011-12-12 12:30:00,24.5,24.5,24.49,24.5,180200.0,19.225,19.225,19.2172,19.225,180200.0
2011-12-12 12:35:00,24.5,24.51,24.49,24.5,75800.0,19.225,19.2329,19.2172,19.225,75800.0
2011-12-12 12:40:00,24.5,24.5,24.47,24.48,99800.0,19.225,19.225,19.2015,19.2094,99800.0
2011-12-12 12:45:00,24.47,24.48,24.47,24.47,24100.0,19.2015,19.2094,19.2015,19.2015,24100.0
2011-12-12 12:50:00,24.47,24.49,24.47,24.49,64400.0,19.2015,19.2172,19.2015,19.2172,64400.0
2011-12-12 12:55:00,24.49,24.49,24.46,24.47,93000.0,19.2172,19.2172,19.1937,19.2015,93000.0
2011-12-12 13:00:00,24.47,24.48,24.46,24.46,64800.0,19.2015,19.2094,19.1937,19.1937,64800.0
2011-12-12 13:05:00,24.46,24.49,24.45,24.46,261800.0,19.1937,19.2172,19.1858,19.1937,261800.0
2011-12-12 13:10:00,24.46,24.51,24.44,24.51,203200.0,19.1937,19.2329,19.178,19.2329,203200.0
2011-12-12 13:15:00,24.51,24.53,24.5,24.5,70400.0,19.2329,19.2486,19.225,19.225,70400.0
2011-12-12 13:20:00,24.51,24.51,24.5,24.5,32400.0,19.2329,19.2329,19.225,19.225,32400.0
2011-12-12 13:25:00,24.5,24.55,24.5,24.54,132700.0,19.225,19.2643,19.225,19.2564,132700.0
2011-12-12 13:30:00,24.54,24.55,24.53,24.53,61500.0,19.2564,19.2643,19.2486,19.2486,61500.0
2011-12-12 13:35:00,24.54,24.54,24.53,24.54,47700.0,19.2564,19.2564,19.2486,19.2564,47700.0
2011-12-12 13:40:00,24.54,24.55,24.53,24.55,120900.0,19.2564,19.2643,19.2486,19.2643,120900.0
2011-12-12 13:45:00,24.55,24.55,24.54,24.55,59100.0,19.2643,19.2643,19.2564,19.2643,59100.0
2011-12-12 13:50:00,24.55,24.57,24.51,24.51,284100.0,19.2643,19.28,19.2329,19.2329,284100.0
2011-12-12 13:55:00,24.5,24.52,24.5,24.52,103500.0,19.225,19.2407,19.225,19.2407,103500.0
2011-12-12 14:00:00,24.51,24.52,24.51,24.51,98800.0,19.2329,19.2407,19.2329,19.2329,98800.0
2011-12-12 14:05:00,24.52,24.52,24.49,24.51,114200.0,19.2407,19.2407,19.2172,19.2329,114200.0
2011-12-12 14:10:00,24.51,24.53,24.48,24.52,135600.0,19.2329,19.2486,19.2094,19.2407,135600.0
2011-12-12 14:15:00,24.53,24.59,24.52,24.58,95500.0,19.2486,19.2957,19.2407,19.2878,95500.0
2011-12-12 14:20:00,24.59,24.64,24.58,24.64,164600.0,19.2957,19.3349,19.2878,19.3349,164600.0
2011-12-12 14:25:00,24.64,24.65,24.61,24.63,141600.0,19.3349,19.3428,19.3114,19.3271,141600.0
2011-12-12 14:30:00,24.63,24.64,24.59,24.6,136700.0,19.3271,19.3349,19.2957,19.3035,136700.0
2011-12-12 14:35:00,24.6,24.61,24.58,24.6,116300.0,19.3035,19.3114,19.2878,19.3035,116300.0
2011-12-12 14:40:00,24.59,24.6,24.59,24.59,88300.0,19.2957,19.3035,19.2957,19.2957,88300.0
2011-12-12 14:45:00,24.6,24.63,24.59,24.63,90500.0,19.3035,19.3271,19.2957,19.3271,90500.0
2011-12-12 14:50:00,24.63,24.69,24.62,24.69,109300.0,19.3271,19.3741,19.3192,19.3741,109300.0
2011-12-12 14:55:00,24.68,24.76,24.68,24.75,174800.0,19.3663,19.4291,19.3663,19.4212,174800.0
2011-12-12 15:00:00,24.74,24.76,24.72,24.73,124000.0,19.4134,19.4291,19.3977,19.4055,124000.0
2011-12-12 15:05:00,24.73,24.73,24.64,24.64,359300.0,19.4055,19.4055,19.3349,19.3349,359300.0
2011-12-12 15:10:00,24.64,24.65,24.63,24.64,141200.0,19.3349,19.3428,19.3271,19.3349,141200.0
2011-12-12 15:15:00,24.65,24.65,24.62,24.62,111700.0,19.3428,19.3428,19.3192,19.3192,111700.0
2011-12-12 15:20:00,24.62,24.63,24.57,24.6,389700.0,19.3192,19.3271,19.28,19.3035,389700.0
2011-12-12 15:25:00,24.61,24.65,24.6,24.63,267900.0,19.3114,19.3428,19.3035,19.3271,267900.0
2011-12-12 15:30:00,24.63,24.68,24.62,24.68,304600.0,19.3271,19.3663,19.3192,19.3663,304600.0
2011-12-12 15:35:00,24.68,24.69,24.67,24.67,279100.0,19.3663,19.3741,19.3584,19.3584,279100.0
2011-12-12 15:40:00,24.67,24.73,24.67,24.69,481700.0,19.3584,19.4055,19.3584,19.3741,481700.0
2011-12-12 15:45:00,24.68,24.69,24.67,24.68,320000.0,19.3663,19.3741,19.3584,19.3663,320000.0
2011-12-12 15:50:00,24.68,24.7,24.67,24.69,608000.0,19.3663,19.382,19.3584,19.3741,608000.0
2011-12-12 15:55:00,24.69,24.69,24.66,24.68,1011600.0,19.3741,19.3741,19.3506,19.3663,1011600.0
2011-12-13 09:30:00,24.8,24.8,24.69,24.73,252800.0,19.4605,19.4605,19.3741,19.4055,252800.0
2011-12-13 09:35:00,24.73,24.76,24.62,24.62,313700.0,19.4055,19.4291,19.3192,19.3192,313700.0
2011-12-13 09:40:00,24.63,24.64,24.59,24.6,123200.0,19.3271,19.3349,19.2957,19.3035,123200.0
2011-12-13 09:45:00,24.61,24.61,24.52,24.55,283800.0,19.3114,19.3114,19.2407,19.2643,283800.0
2011-12-13 09:50:00,24.55,24.59,24.52,24.58,406200.0,19.2643,19.2957,19.2407,19.2878,406200.0
2011-12-13 09:55:00,24.58,24.6,24.53,24.57,280500.0,19.2878,19.3035,19.2486,19.28,280500.0
2011-12-13 10:00:00,24.57,24.68,24.54,24.63,446900.0,19.28,19.3663,19.2564,19.3271,446900.0
2011-12-13 10:05:00,24.63,24.63,24.59,24.6,182600.0,19.3271,19.3271,19.2957,19.3035,182600.0
2011-12-13 10:10:00,24.6,24.66,24.6,24.65,208600.0,19.3035,19.3506,19.3035,19.3428,208600.0
2011-12-13 10:15:00,24.66,24.68,24.6,24.62,182400.0,19.3506,19.3663,19.3035,19.3192,182400.0
2011-12-13 10:20:00,24.62,24.63,24.58,24.58,161400.0,19.3192,19.3271,19.2878,19.2878,161400.0
2011-12-13 10:25:00,24.58,24.59,24.55,24.56,224300.0,19.2878,19.2957,19.2643,19.2721,224300.0
2011-12-13 10:30:00,24.56,24.58,24.56,24.56,101300.0,19.2721,19.2878,19.2721,19.2721,101300.0
2011-12-13 10:35:00,24.57,24.59,24.52,24.56,245300.0,19.28,19.2957,19.2407,19.2721,245300.0
2011-12-13 10:40:00,24.56,24.58,24.55,24.56,115500.0,19.2721,19.2878,19.2643,19.2721,115500.0
2011-12-13 10:45:00,24.56,24.56,24.48,24.52,278500.0,19.2721,19.2721,19.2094,19.2407,278500.0
2011-12-13 10:50:00,24.53,24.55,24.51,24.52,156900.0,19.2486,19.2643,19.2329,19.2407,156900.0
2011-12-13 10:55:00,24.52,24.55,24.52,24.52,140000.0,19.2407,19.2643,19.2407,19.2407,140000.0
2011-12-13 11:00:00,24.52,24.54,24.5,24.5,196900.0,19.2407,19.2564,19.225,19.225,196900.0
2011-12-13 11:05:00,24.5,24.51,24.49,24.49,179600.0,19.225,19.2329,19.2172,19.2172,179600.0
2011-12-13 11:10:00,24.5,24.51,24.49,24.51,218500.0,19.225,19.2329,19.2172,19.2329,218500.0
2011-12-13 11:15:00,24.51,24.52,24.49,24.5,186500.0,19.2329,19.2407,19.2172,19.225,186500.0
2011-12-13 11:20:00,24.5,24.53,24.48,24.53,193100.0,19.225,19.2486,19.2094,19.2486,193100.0
2011-12-13 11:25:00,24.53,24.55,24.52,24.53,102600.0,19.2486,19.2643,19.2407,19.2486,102600.0
2011-12-13 11:30:00,24.54,24.56,24.52,24.55,129700.0,19.2564,19.2721,19.2407,19.2643,129700.0
2011-12-13 11:35:00,24.55,24.56,24.52,24.53,237400.0,19.2643,19.2721,19.2407,19.2486,237400.0
2011-12-13 11:40:00,24.53,24.53,24.5,24.5,262700.0,19.2486,19.2486,19.225,19.225,262700.0
2011-12-13 11:45:00,24.51,24.51,24.5,24.51,122300.0,19.2329,19.2329,19.225,19.2329,122300.0
2011-12-13 11:50:00,24.51,24.52,24.5,24.51,90300.0,19.2329,19.2407,19.225,19.2329,90300.0
2011-12-13 11:55:00,24.51,24.51,24.49,24.5,166600.0,19.2329,19.2329,19.2172,19.225,166600.0
2011-12-13 12:00:00,24.51,24.52,24.5,24.5,77300.0,19.2329,19.2407,19.225,19.225,77300.0
2011-12-13 12:05:00,24.51,24.51,24.5,24.5,48300.0,19.2329,19.2329,19.225,19.225,48300.0
2011-12-13 12:10:00,24.5,24.51,24.49,24.49,97700.0,19.225,19.2329,19.2172,19.2172,97700.0
2011-12-13 12:15:00,24.49,24.5,24.48,24.48,63800.0,19.2172,19.225,19.2094,19.2094,63800.0
2011-12-13 12:20:00,24.48,24.49,24.48,24.48,62000.0,19.2094,19.2172,19.2094,19.2094,62000.0
2011-12-13 12:25:00,24.48,24.49,24.47,24.48,219000.0,19.2094,19.2172,19.2015,19.2094,219000.0
2011-12-13 12:30:00,24.47,24.48,24.47,24.48,19900.0,19.2015,19.2094,19.2015,19.2094,19900.0
2011-12-13 12:35:00,24.48,24.48,24.45,24.45,79000.0,19.2094,19.2094,19.1858,19.1858,79000.0
2011-12-13 12:40:00,24.45,24.47,24.45,24.47,43800.0,19.1858,19.2015,19.1858,19.2015,43800.0
2011-12-13 12:45:00,24.46,24.49,24.45,24.48,97700.0,19.1937,19.2172,19.1858,19.2094,97700.0
2011-12-13 12:50:00,24.49,24.5,24.48,24.49,44300.0,19.2172,19.225,19.2094,19.2172,44300.0
2011-12-13 12:55:00,24.5,24.51,24.49,24.5,55300.0,19.225,19.2329,19.2172,19.225,55300.0
2011-12-13 13:00:00,24.5,24.51,24.46,24.49,146500.0,19.225,19.2329,19.1937,19.2172,146500.0
2011-12-13 13:05:00,24.49,24.5,24.46,24.48,116800.0,19.2172,19.225,19.1937,19.2094,116800.0
2011-12-13 13:10:00,24.49,24.52,24.48,24.5,73300.0,19.2172,19.2407,19.2094,19.225,73300.0
2011-12-13 13:15:00,24.51,24.51,24.5,24.5,48500.0,19.2329,19.2329,19.225,19.225,48500.0
2011-12-13 13:20:00,24.5,24.51,24.46,24.47,138500.0,19.225,19.2329,19.1937,19.2015,138500.0
2011-12-13 13:25:00,24.47,24.49,24.46,24.48,73900.0,19.2015,19.2172,19.1937,19.2094,73900.0
2011-12-13 13:30:00,24.48,24.48,24.46,24.47,41700.0,19.2094,19.2094,19.1937,19.2015,41700.0
2011-12-13 13:35:00,24.48,24.48,24.4,24.42,521600.0,19.2094,19.2094,19.1466,19.1623,521600.0
2011-12-13 13:40:00,24.43,24.46,24.41,24.46,96000.0,19.1701,19.1937,19.1544,19.1937,96000.0
2011-12-13 13:45:00,24.46,24.48,24.43,24.44,313800.0,19.1937,19.2094,19.1701,19.178,313800.0
2011-12-13 13:50:00,24.44,24.49,24.44,24.49,132600.0,19.178,19.2172,19.178,19.2172,132600.0
2011-12-13 13:55:00,24.48,24.5,24.48,24.5,100900.0,19.2094,19.225,19.2094,19.225,100900.0
2011-12-13 14:00:00,24.5,24.57,24.49,24.56,212700.0,19.225,19.28,19.2172,19.2721,212700.0
2011-12-13 14:05:00,24.57,24.61,24.56,24.56,197200.0,19.28,19.3114,19.2721,19.2721,197200.0
2011-12-13 14:10:00,24.56,24.56,24.44,24.44,188500.0,19.2721,19.2721,19.178,19.178,188500.0
2011-12-13 14:15:00,24.45,24.46,24.4,24.41,189500.0,19.1858,19.1937,19.1466,19.1544,189500.0
2011-12-13 14:20:00,24.41,24.45,24.35,24.36,328600.0,19.1544,19.1858,19.1073,19.1152,328600.0
2011-12-13 14:25:00,24.37,24.43,24.36,24.42,210400.0,19.123,19.1701,19.1152,19.1623,210400.0
2011-12-13 14:30:00,24.42,24.42,24.31,24.34,260000.0,19.1623,19.1623,19.076,19.0995,260000.0
2011-12-13 14:35:00,24.35,24.35,24.26,24.28,195800.0,19.1073,19.1073,19.0367,19.0524,195800.0
2011-12-13 14:40:00,24.28,24.34,24.26,24.33,196600.0,19.0524,19.0995,19.0367,19.0916,196600.0
2011-12-13 14:45:00,24.32,24.33,24.24,24.27,192600.0,19.0838,19.0916,19.021,19.0446,192600.0
2011-12-13 14:50:00,24.27,24.36,24.27,24.34,160700.0,19.0446,19.1152,19.0446,19.0995,160700.0
2011-12-13 14:55:00,24.34,24.34,24.3,24.33,85200.0,19.0995,19.0995,19.0681,19.0916,85200.0
2011-12-13 15:00:00,24.32,24.37,24.31,24.37,138100.0,19.0838,19.123,19.076,19.123,138100.0
2011-12-13 15:05:00,24.37,24.37,24.33,24.34,162000.0,19.123,19.123,19.0916,19.0995,162000.0
2011-12-13 15:10:00,24.34,24.35,24.27,24.27,179300.0,19.0995,19.1073,19.0446,19.0446,179300.0
2011-12-13 15:15:00,24.27,24.29,24.21,24.23,188800.0,19.0446,19.0603,18.9975,19.0132,188800.0
2011-12-13 15:20:00,24.23,24.24,24.15,24.17,371800.0,19.0132,19.021,18.9504,18.9661,371800.0
2011-12-13 15:25:00,24.17,24.19,24.1,24.13,452500.0,18.9661,18.9818,18.9112,18.9347,452500.0
2011-12-13 15:30:00,24.13,24.16,24.1,24.12,242500.0,18.9347,18.9583,18.9112,18.9269,242500.0
2011-12-13 15:35:00,24.11,24.13,24.04,24.1,309700.0,18.919,18.9347,18.8641,18.9112,309700.0
2011-12-13 15:40:00,24.11,24.17,24.1,24.17,189000.0,18.919,18.9661,18.9112,18.9661,189000.0
2011-12-13 15:45:00,24.17,24.2,24.15,24.19,198400.0,18.9661,18.9896,18.9504,18.9818,198400.0
2011-12-13 15:50:00,24.18,24.19,24.07,24.09,402900.0,18.9739,18.9818,18.8876,18.9033,402900.0
2011-12-13 15:55:00,24.09,24.19,24.08,24.16,616900.0,18.9033,18.9818,18.8955,18.9583,616900.0
2011-12-14 09:30:00,24.16,24.48,24.12,24.36,476700.0,18.9583,19.2094,18.9269,19.1152,476700.0
2011-12-14 09:35:00,24.37,24.44,24.27,24.38,310100.0,19.123,19.178,19.0446,19.1309,310100.0
2011-12-14 09:40:00,24.38,24.38,24.29,24.3,400000.0,19.1309,19.1309,19.0603,19.0681,400000.0
2011-12-14 09:45:00,24.3,24.39,24.22,24.25,451000.0,19.0681,19.1387,19.0053,19.0289,451000.0
2011-12-14 09:50:00,24.24,24.28,24.23,24.27,441500.0,19.021,19.0524,19.0132,19.0446,441500.0
2011-12-14 09:55:00,24.28,24.32,24.25,24.29,479500.0,19.0524,19.0838,19.0289,19.0603,479500.0
2011-12-14 10:00:00,24.28,24.3,24.25,24.25,423600.0,19.0524,19.0681,19.0289,19.0289,423600.0
2011-12-14 10:05:00,24.25,24.28,24.21,24.22,131100.0,19.0289,19.0524,18.9975,19.0053,131100.0
2011-12-14 10:10:00,24.22,24.22,24.16,24.18,212200.0,19.0053,19.0053,18.9583,18.9739,212200.0
2011-12-14 10:15:00,24.18,24.19,24.15,24.17,504400.0,18.9739,18.9818,18.9504,18.9661,504400.0
2011-12-14 10:20:00,24.18,24.23,24.18,24.2,381500.0,18.9739,19.0132,18.9739,18.9896,381500.0
2011-12-14 10:25:00,24.2,24.23,24.18,24.21,537000.0,18.9896,19.0132,18.9739,18.9975,537000.0
2011-12-14 10:30:00,24.22,24.28,24.21,24.26,513600.0,19.0053,19.0524,18.9975,19.0367,513600.0
2011-12-14 10:35:00,24.26,24.32,24.26,24.32,209200.0,19.0367,19.0838,19.0367,19.0838,209200.0
2011-12-14 10:40:00,24.32,24.33,24.29,24.31,95600.0,19.0838,19.0916,19.0603,19.076,95600.0
2011-12-14 10:45:00,24.3,24.33,24.27,24.33,220600.0,19.0681,19.0916,19.0446,19.0916,220600.0
2011-12-14 10:50:00,24.33,24.34,24.27,24.28,162400.0,19.0916,19.0995,19.0446,19.0524,162400.0
2011-12-14 10:55:00,24.27,24.29,24.27,24.29,193000.0,19.0446,19.0603,19.0446,19.0603,193000.0
2011-12-14 11:00:00,24.29,24.3,24.28,24.29,220300.0,19.0603,19.0681,19.0524,19.0603,220300.0
2011-12-14 11:05:00,24.29,24.3,24.28,24.29,170500.0,19.0603,19.0681,19.0524,19.0603,170500.0
2011-12-14 11:10:00,24.3,24.31,24.27,24.29,247700.0,19.0681,19.076,19.0446,19.0603,247700.0
2011-12-14 11:15:00,24.3,24.36,24.28,24.32,138200.0,19.0681,19.1152,19.0524,19.0838,138200.0
2011-12-14 11:20:00,24.32,24.35,24.29,24.35,102800.0,19.0838,19.1073,19.0603,19.1073,102800.0
2011-12-14 11:25:00,24.35,24.35,24.3,24.32,140100.0,19.1073,19.1073,19.0681,19.0838,140100.0
2011-12-14 11:30:00,24.33,24.37,24.27,24.29,192100.0,19.0916,19.123,19.0446,19.0603,192100.0
2011-12-14 11:35:00,24.3,24.31,24.25,24.29,183900.0,19.0681,19.076,19.0289,19.0603,183900.0
2011-12-14 11:40:00,24.29,24.31,24.24,24.28,887100.0,19.0603,19.076,19.021,19.0524,887100.0
2011-12-14 11:45:00,24.27,24.3,24.27,24.28,776900.0,19.0446,19.0681,19.0446,19.0524,776900.0
2011-12-14 11:50:00,24.28,24.28,24.26,24.27,191100.0,19.0524,19.0524,19.0367,19.0446,191100.0
2011-12-14 11:55:00,24.28,24.28,24.24,24.25,200300.0,19.0524,19.0524,19.021,19.0289,200300.0
2011-12-14 12:00:00,24.26,24.27,24.22,24.27,263900.0,19.0367,19.0446,19.0053,19.0446,263900.0
2011-12-14 12:05:00,24.27,24.28,24.24,24.28,166500.0,19.0446,19.0524,19.021,19.0524,166500.0
2011-12-14 12:10:00,24.28,24.3,24.27,24.29,333100.0,19.0524,19.0681,19.0446,19.0603,333100.0
2011-12-14 12:15:00,24.28,24.3,24.26,24.27,260600.0,19.0524,19.0681,19.0367,19.0446,260600.0
2011-12-14 12:20:00,24.27,24.27,24.26,24.27,57400.0,19.0446,19.0446,19.0367,19.0446,57400.0
2011-12-14 12:25:00,24.27,24.31,24.26,24.3,361600.0,19.0446,19.076,19.0367,19.0681,361600.0
2011-12-14 12:30:00,24.3,24.39,24.3,24.34,531000.0,19.0681,19.1387,19.0681,19.0995,531000.0
2011-12-14 12:35:00,24.34,24.35,24.32,24.32,175400.0,19.0995,19.1073,19.0838,19.0838,175400.0
2011-12-14 12:40:00,24.32,24.42,24.32,24.41,176300.0,19.0838,19.1623,19.0838,19.1544,176300.0
2011-12-14 12:45:00,24.4,24.44,24.39,24.4,174200.0,19.1466,19.178,19.1387,19.1466,174200.0
2011-12-14 12:50:00,24.4,24.41,24.37,24.37,162200.0,19.1466,19.1544,19.123,19.123,162200.0
2011-12-14 12:55:00,24.38,24.41,24.37,24.41,132000.0,19.1309,19.1544,19.123,19.1544,132000.0
2011-12-14 13:00:00,24.4,24.41,24.32,24.37,227800.0,19.1466,19.1544,19.0838,19.123,227800.0
2011-12-14 13:05:00,24.37,24.43,24.36,24.41,171900.0,19.123,19.1701,19.1152,19.1544,171900.0
2011-12-14 13:10:00,24.41,24.46,24.39,24.46,178300.0,19.1544,19.1937,19.1387,19.1937,178300.0
2011-12-14 13:15:00,24.46,24.52,24.45,24.51,182800.0,19.1937,19.2407,19.1858,19.2329,182800.0
2011-12-14 13:20:00,24.51,24.52,24.47,24.47,272400.0,19.2329,19.2407,19.2015,19.2015,272400.0
2011-12-14 13:25:00,24.48,24.5,24.48,24.5,155500.0,19.2094,19.225,19.2094,19.225,155500.0
2011-12-14 13:30:00,24.5,24.53,24.48,24.53,150400.0,19.225,19.2486,19.2094,19.2486,150400.0
2011-12-14 13:35:00,24.53,24.58,24.51,24.52,212500.0,19.2486,19.2878,19.2329,19.2407,212500.0
2011-12-14 13:40:00,24.52,24.52,24.48,24.49,80800.0,19.2407,19.2407,19.2094,19.2172,80800.0
2011-12-14 13:45:00,24.48,24.51,24.44,24.44,200200.0,19.2094,19.2329,19.178,19.178,200200.0
2011-12-14 13:50:00,24.45,24.46,24.42,24.45,114000.0,19.1858,19.1937,19.1623,19.1858,114000.0
2011-12-14 13:55:00,24.45,24.48,24.44,24.46,151200.0,19.1858,19.2094,19.178,19.1937,151200.0
2011-12-14 14:00:00,24.46,24.47,24.41,24.44,131200.0,19.1937,19.2015,19.1544,19.178,131200.0
2011-12-14 14:05:00,24.44,24.49,24.43,24.45,271700.0,19.178,19.2172,19.1701,19.1858,271700.0
2011-12-14 14:10:00,24.44,24.47,24.41,24.46,137200.0,19.178,19.2015,19.1544,19.1937,137200.0
2011-12-14 14:15:00,24.46,24.5,24.46,24.49,214500.0,19.1937,19.225,19.1937,19.2172,214500.0
2011-12-14 14:20:00,24.49,24.51,24.48,24.5,231500.0,19.2172,19.2329,19.2094,19.225,231500.0
2011-12-14 14:25:00,24.51,24.57,24.5,24.52,311500.0,19.2329,19.28,19.225,19.2407,311500.0
2011-12-14 14:30:00,24.52,24.52,24.46,24.46,166200.0,19.2407,19.2407,19.1937,19.1937,166200.0
2011-12-14 14:35:00,24.46,24.48,24.41,24.45,220400.0,19.1937,19.2094,19.1544,19.1858,220400.0
2011-12-14 14:40:00,24.44,24.48,24.44,24.45,119700.0,19.178,19.2094,19.178,19.1858,119700.0
2011-12-14 14:45:00,24.45,24.51,24.44,24.5,590400.0,19.1858,19.2329,19.178,19.225,590400.0
2011-12-14 14:50:00,24.51,24.51,24.45,24.48,128600.0,19.2329,19.2329,19.1858,19.2094,128600.0
2011-12-14 14:55:00,24.48,24.51,24.46,24.5,459200.0,19.2094,19.2329,19.1937,19.225,459200.0
2011-12-14 15:00:00,24.5,24.51,24.45,24.48,274800.0,19.225,19.2329,19.1858,19.2094,274800.0
2011-12-14 15:05:00,24.48,24.5,24.41,24.42,278700.0,19.2094,19.225,19.1544,19.1623,278700.0
2011-12-14 15:10:00,24.43,24.53,24.42,24.51,338200.0,19.1701,19.2486,19.1623,19.2329,338200.0
2011-12-14 15:15:00,24.51,24.51,24.46,24.5,285400.0,19.2329,19.2329,19.1937,19.225,285400.0
2011-12-14 15:20:00,24.49,24.5,24.44,24.45,278000.0,19.2172,19.225,19.178,19.1858,278000.0
2011-12-14 15:25:00,24.46,24.49,24.46,24.48,250300.0,19.1937,19.2172,19.1937,19.2094,250300.0
2011-12-14 15:30:00,24.48,24.51,24.45,24.45,307600.0,19.2094,19.2329,19.1858,19.1858,307600.0
2011-12-14 15:35:00,24.45,24.49,24.45,24.46,261800.0,19.1858,19.2172,19.1858,19.1937,261800.0
2011-12-14 15:40:00,24.46,24.51,24.46,24.48,254900.0,19.1937,19.2329,19.1937,19.2094,254900.0
2011-12-14 15:45:00,24.48,24.52,24.46,24.52,356800.0,19.2094,19.2407,19.1937,19.2407,356800.0
2011-12-14 15:50:00,24.52,24.52,24.45,24.5,400500.0,19.2407,19.2407,19.1858,19.225,400500.0
2011-12-14 15:55:00,24.49,24.5,24.45,24.46,883200.0,19.2172,19.225,19.1858,19.1937,883200.0
2011-12-15 09:30:00,24.67,24.7,24.57,24.58,467500.0,19.3584,19.382,19.28,19.2878,467500.0
2011-12-15 09:35:00,24.59,24.64,24.55,24.64,361300.0,19.2957,19.3349,19.2643,19.3349,361300.0
2011-12-15 09:40:00,24.64,24.67,24.6,24.61,270600.0,19.3349,19.3584,19.3035,19.3114,270600.0
2011-12-15 09:45:00,24.61,24.65,24.59,24.65,142400.0,19.3114,19.3428,19.2957,19.3428,142400.0
2011-12-15 09:50:00,24.65,24.67,24.62,24.65,338200.0,19.3428,19.3584,19.3192,19.3428,338200.0
2011-12-15 09:55:00,24.65,24.74,24.65,24.68,283100.0,19.3428,19.4134,19.3428,19.3663,283100.0
2011-12-15 10:00:00,24.67,24.75,24.63,24.65,438600.0,19.3584,19.4212,19.3271,19.3428,438600.0
2011-12-15 10:05:00,24.65,24.65,24.57,24.59,385700.0,19.3428,19.3428,19.28,19.2957,385700.0
2011-12-15 10:10:00,24.6,24.62,24.55,24.61,230300.0,19.3035,19.3192,19.2643,19.3114,230300.0
2011-12-15 10:15:00,24.61,24.61,24.56,24.61,170800.0,19.3114,19.3114,19.2721,19.3114,170800.0
2011-12-15 10:20:00,24.61,24.65,24.59,24.59,349600.0,19.3114,19.3428,19.2957,19.2957,349600.0
2011-12-15 10:25:00,24.6,24.63,24.58,24.6,250000.0,19.3035,19.3271,19.2878,19.3035,250000.0
2011-12-15 10:30:00,24.6,24.65,24.58,24.61,322800.0,19.3035,19.3428,19.2878,19.3114,322800.0
2011-12-15 10:35:00,24.6,24.62,24.55,24.59,271700.0,19.3035,19.3192,19.2643,19.2957,271700.0
2011-12-15 10:40:00,24.59,24.61,24.57,24.59,174200.0,19.2957,19.3114,19.28,19.2957,174200.0
2011-12-15 10:45:00,24.6,24.6,24.57,24.58,223500.0,19.3035,19.3035,19.28,19.2878,223500.0
2011-12-15 10:50:00,24.58,24.59,24.57,24.59,153800.0,19.2878,19.2957,19.28,19.2957,153800.0
2011-12-15 10:55:00,24.59,24.59,24.55,24.55,350200.0,19.2957,19.2957,19.2643,19.2643,350200.0
2011-12-15 11:00:00,24.55,24.59,24.55,24.58,156200.0,19.2643,19.2957,19.2643,19.2878,156200.0
2011-12-15 11:05:00,24.58,24.59,24.56,24.57,209600.0,19.2878,19.2957,19.2721,19.28,209600.0
2011-12-15 11:10:00,24.58,24.61,24.57,24.59,311000.0,19.2878,19.3114,19.28,19.2957,311000.0
2011-12-15 11:15:00,24.59,24.59,24.57,24.58,64900.0,19.2957,19.2957,19.28,19.2878,64900.0
2011-12-15 11:20:00,24.58,24.59,24.55,24.57,198500.0,19.2878,19.2957,19.2643,19.28,198500.0
2011-12-15 11:25:00,24.58,24.6,24.55,24.59,207500.0,19.2878,19.3035,19.2643,19.2957,207500.0
2011-12-15 11:30:00,24.6,24.64,24.58,24.62,151200.0,19.3035,19.3349,19.2878,19.3192,151200.0
2011-12-15 11:35:00,24.63,24.66,24.61,24.66,354300.0,19.3271,19.3506,19.3114,19.3506,354300.0
2011-12-15 11:40:00,24.65,24.66,24.63,24.63,149500.0,19.3428,19.3506,19.3271,19.3271,149500.0
2011-12-15 11:45:00,24.64,24.65,24.61,24.62,247900.0,19.3349,19.3428,19.3114,19.3192,247900.0
2011-12-15 11:50:00,24.62,24.62,24.58,24.59,158400.0,19.3192,19.3192,19.2878,19.2957,158400.0
2011-12-15 11:55:00,24.59,24.62,24.58,24.6,152400.0,19.2957,19.3192,19.2878,19.3035,152400.0
2011-12-15 12:00:00,24.6,24.61,24.59,24.6,147900.0,19.3035,19.3114,19.2957,19.3035,147900.0
2011-12-15 12:05:00,24.6,24.61,24.58,24.6,159900.0,19.3035,19.3114,19.2878,19.3035,159900.0
2011-12-15 12:10:00,24.6,24.61,24.6,24.61,66200.0,19.3035,19.3114,19.3035,19.3114,66200.0
2011-12-15 12:15:00,24.61,24.62,24.59,24.61,184300.0,19.3114,19.3192,19.2957,19.3114,184300.0
2011-12-15 12:20:00,24.6,24.66,24.6,24.65,182600.0,19.3035,19.3506,19.3035,19.3428,182600.0
2011-12-15 12:25:00,24.65,24.66,24.63,24.64,49400.0,19.3428,19.3506,19.3271,19.3349,49400.0
2011-12-15 12:30:00,24.65,24.66,24.62,24.63,90000.0,19.3428,19.3506,19.3192,19.3271,90000.0
2011-12-15 12:35:00,24.64,24.64,24.62,24.63,33600.0,19.3349,19.3349,19.3192,19.3271,33600.0
2011-12-15 12:40:00,24.63,24.65,24.62,24.62,136600.0,19.3271,19.3428,19.3192,19.3192,136600.0
2011-12-15 12:45:00,24.62,24.65,24.62,24.63,43100.0,19.3192,19.3428,19.3192,19.3271,43100.0
2011-12-15 12:50:00,24.64,24.64,24.6,24.6,107400.0,19.3349,19.3349,19.3035,19.3035,107400.0
2011-12-15 12:55:00,24.6,24.61,24.59,24.6,66500.0,19.3035,19.3114,19.2957,19.3035,66500.0
2011-12-15 13:00:00,24.61,24.62,24.6,24.62,170600.0,19.3114,19.3192,19.3035,19.3192,170600.0
2011-12-15 13:05:00,24.61,24.63,24.61,24.62,119900.0,19.3114,19.3271,19.3114,19.3192,119900.0
2011-12-15 13:10:00,24.63,24.63,24.6,24.61,59800.0,19.3271,19.3271,19.3035,19.3114,59800.0
2011-12-15 13:15:00,24.61,24.66,24.6,24.65,116000.0,19.3114,19.3506,19.3035,19.3428,116000.0
2011-12-15 13:20:00,24.66,24.66,24.61,24.61,146800.0,19.3506,19.3506,19.3114,19.3114,146800.0
2011-12-15 13:25:00,24.61,24.63,24.6,24.6,87300.0,19.3114,19.3271,19.3035,19.3035,87300.0
2011-12-15 13:30:00,24.6,24.61,24.6,24.6,215700.0,19.3035,19.3114,19.3035,19.3035,215700.0
2011-12-15 13:35:00,24.61,24.61,24.58,24.58,141800.0,19.3114,19.3114,19.2878,19.2878,141800.0
2011-12-15 13:40:00,24.58,24.68,24.56,24.64,437200.0,19.2878,19.3663,19.2721,19.3349,437200.0
2011-12-15 13:45:00,24.64,24.66,24.62,24.63,84100.0,19.3349,19.3506,19.3192,19.3271,84100.0
2011-12-15 13:50:00,24.64,24.66,24.62,24.65,218600.0,19.3349,19.3506,19.3192,19.3428,218600.0
2011-12-15 13:55:00,24.65,24.68,24.64,24.64,185800.0,19.3428,19.3663,19.3349,19.3349,185800.0
2011-12-15 14:00:00,24.65,24.65,24.64,24.64,73700.0,19.3428,19.3428,19.3349,19.3349,73700.0
2011-12-15 14:05:00,24.64,24.64,24.6,24.61,223100.0,19.3349,19.3349,19.3035,19.3114,223100.0
2011-12-15 14:10:00,24.62,24.63,24.6,24.62,83400.0,19.3192,19.3271,19.3035,19.3192,83400.0
2011-12-15 14:15:00,24.62,24.66,24.61,24.65,130400.0,19.3192,19.3506,19.3114,19.3428,130400.0
2011-12-15 14:20:00,24.64,24.68,24.64,24.65,166400.0,19.3349,19.3663,19.3349,19.3428,166400.0
2011-12-15 14:25:00,24.65,24.65,24.63,24.64,147900.0,19.3428,19.3428,19.3271,19.3349,147900.0
2011-12-15 14:30:00,24.63,24.64,24.59,24.61,177400.0,19.3271,19.3349,19.2957,19.3114,177400.0
2011-12-15 14:35:00,24.61,24.63,24.6,24.63,77300.0,19.3114,19.3271,19.3035,19.3271,77300.0
2011-12-15 14:40:00,24.63,24.63,24.61,24.62,108100.0,19.3271,19.3271,19.3114,19.3192,108100.0
2011-12-15 14:45:00,24.63,24.63,24.61,24.61,137400.0,19.3271,19.3271,19.3114,19.3114,137400.0
2011-12-15 14:50:00,24.62,24.62,24.59,24.61,133300.0,19.3192,19.3192,19.2957,19.3114,133300.0
2011-12-15 14:55:00,24.61,24.63,24.6,24.62,177000.0,19.3114,19.3271,19.3035,19.3192,177000.0
2011-12-15 15:00:00,24.62,24.66,24.59,24.66,261500.0,19.3192,19.3506,19.2957,19.3506,261500.0
2011-12-15 15:05:00,24.66,24.66,24.61,24.63,124300.0,19.3506,19.3506,19.3114,19.3271,124300.0
2011-12-15 15:10:00,24.63,24.66,24.62,24.63,200800.0,19.3271,19.3506,19.3192,19.3271,200800.0
2011-12-15 15:15:00,24.63,24.68,24.62,24.68,143200.0,19.3271,19.3663,19.3192,19.3663,143200.0
2011-12-15 15:20:00,24.68,24.7,24.66,24.67,466700.0,19.3663,19.382,19.3506,19.3584,466700.0
2011-12-15 15:25:00,24.67,24.68,24.62,24.63,588700.0,19.3584,19.3663,19.3192,19.3271,588700.0
2011-12-15 15:30:00,24.64,24.7,24.63,24.66,420900.0,19.3349,19.382,19.3271,19.3506,420900.0
2011-12-15 15:35:00,24.67,24.69,24.63,24.69,438500.0,19.3584,19.3741,19.3271,19.3741,438500.0
2011-12-15 15:40:00,24.68,24.69,24.62,24.62,371400.0,19.3663,19.3741,19.3192,19.3192,371400.0
2011-12-15 15:45:00,24.62,24.66,24.59,24.65,469800.0,19.3192,19.3506,19.2957,19.3428,469800.0
2011-12-15 15:50:00,24.66,24.66,24.6,24.6,597800.0,19.3506,19.3506,19.3035,19.3035,597800.0
2011-12-15 15:55:00,24.61,24.66,24.6,24.65,845500.0,19.3114,19.3506,19.3035,19.3428,845500.0
2011-12-16 09:30:00,24.82,24.87,24.77,24.79,1366900.0,19.4761,19.5154,19.4369,19.4526,1366900.0
2011-12-16 09:35:00,24.79,24.8,24.71,24.74,308200.0,19.4526,19.4605,19.3898,19.4134,308200.0
2011-12-16 09:40:00,24.75,24.77,24.73,24.75,165500.0,19.4212,19.4369,19.4055,19.4212,165500.0
2011-12-16 09:45:00,24.74,24.78,24.7,24.76,221700.0,19.4134,19.4448,19.382,19.4291,221700.0
2011-12-16 09:50:00,24.76,24.81,24.75,24.79,284500.0,19.4291,19.4683,19.4212,19.4526,284500.0
2011-12-16 09:55:00,24.8,24.83,24.69,24.75,574800.0,19.4605,19.484,19.3741,19.4212,574800.0
2011-12-16 10:00:00,24.75,24.78,24.7,24.7,342100.0,19.4212,19.4448,19.382,19.382,342100.0
2011-12-16 10:05:00,24.71,24.76,24.7,24.76,271500.0,19.3898,19.4291,19.382,19.4291,271500.0
2011-12-16 10:10:00,24.75,24.76,24.67,24.69,380500.0,19.4212,19.4291,19.3584,19.3741,380500.0
2011-12-16 10:15:00,24.69,24.7,24.61,24.66,578000.0,19.3741,19.382,19.3114,19.3506,578000.0
2011-12-16 10:20:00,24.66,24.68,24.64,24.67,87700.0,19.3506,19.3663,19.3349,19.3584,87700.0
2011-12-16 10:25:00,24.67,24.68,24.58,24.6,414100.0,19.3584,19.3663,19.2878,19.3035,414100.0
2011-12-16 10:30:00,24.6,24.61,24.58,24.59,223200.0,19.3035,19.3114,19.2878,19.2957,223200.0
2011-12-16 10:35:00,24.59,24.6,24.58,24.58,355100.0,19.2957,19.3035,19.2878,19.2878,355100.0
2011-12-16 10:40:00,24.59,24.59,24.53,24.55,154900.0,19.2957,19.2957,19.2486,19.2643,154900.0
2011-12-16 10:45:00,24.55,24.57,24.54,24.55,259300.0,19.2643,19.28,19.2564,19.2643,259300.0
2011-12-16 10:50:00,24.54,24.57,24.54,24.54,261200.0,19.2564,19.28,19.2564,19.2564,261200.0
2011-12-16 10:55:00,24.54,24.55,24.51,24.55,308700.0,19.2564,19.2643,19.2329,19.2643,308700.0
2011-12-16 11:00:00,24.55,24.57,24.54,24.56,267700.0,19.2643,19.28,19.2564,19.2721,267700.0
2011-12-16 11:05:00,24.56,24.64,24.56,24.63,236000.0,19.2721,19.3349,19.2721,19.3271,236000.0
2011-12-16 11:10:00,24.64,24.71,24.63,24.71,603900.0,19.3349,19.3898,19.3271,19.3898,603900.0
2011-12-16 11:15:00,24.71,24.77,24.7,24.76,288700.0,19.3898,19.4369,19.382,19.4291,288700.0
2011-12-16 11:20:00,24.77,24.82,24.76,24.81,145300.0,19.4369,19.4761,19.4291,19.4683,145300.0
2011-12-16 11:25:00,24.81,24.83,24.8,24.82,153900.0,19.4683,19.484,19.4605,19.4761,153900.0
2011-12-16 11:30:00,24.82,24.83,24.81,24.81,255300.0,19.4761,19.484,19.4683,19.4683,255300.0
2011-12-16 11:35:00,24.82,24.82,24.78,24.8,342400.0,19.4761,19.4761,19.4448,19.4605,342400.0
2011-12-16 11:40:00,24.8,24.83,24.8,24.81,105500.0,19.4605,19.484,19.4605,19.4683,105500.0
2011-12-16 11:45:00,24.82,24.82,24.81,24.81,89200.0,19.4761,19.4761,19.4683,19.4683,89200.0
2011-12-16 11:50:00,24.81,24.88,24.81,24.88,130400.0,19.4683,19.5232,19.4683,19.5232,130400.0
2011-12-16 11:55:00,24.87,24.88,24.82,24.83,259200.0,19.5154,19.5232,19.4761,19.484,259200.0
2011-12-16 12:00:00,24.83,24.86,24.81,24.86,209300.0,19.484,19.5075,19.4683,19.5075,209300.0
2011-12-16 12:05:00,24.86,24.86,24.84,24.84,289900.0,19.5075,19.5075,19.4918,19.4918,289900.0
2011-12-16 12:10:00,24.84,24.86,24.84,24.85,120700.0,19.4918,19.5075,19.4918,19.4997,120700.0
2011-12-16 12:15:00,24.85,24.86,24.84,24.84,86600.0,19.4997,19.5075,19.4918,19.4918,86600.0
2011-12-16 12:20:00,24.85,24.85,24.79,24.79,250100.0,19.4997,19.4997,19.4526,19.4526,250100.0
2011-12-16 12:25:00,24.79,24.8,24.75,24.77,94800.0,19.4526,19.4605,19.4212,19.4369,94800.0
2011-12-16 12:30:00,24.77,24.8,24.72,24.76,189800.0,19.4369,19.4605,19.3977,19.4291,189800.0
2011-12-16 12:35:00,24.76,24.78,24.74,24.78,287600.0,19.4291,19.4448,19.4134,19.4448,287600.0
2011-12-16 12:40:00,24.78,24.81,24.74,24.75,283200.0,19.4448,19.4683,19.4134,19.4212,283200.0
2011-12-16 12:45:00,24.75,24.77,24.73,24.77,814900.0,19.4212,19.4369,19.4055,19.4369,814900.0
2011-12-16 12:50:00,24.77,24.84,24.76,24.84,184400.0,19.4369,19.4918,19.4291,19.4918,184400.0
2011-12-16 12:55:00,24.84,24.86,24.8,24.85,308600.0,19.4918,19.5075,19.4605,19.4997,308600.0
2011-12-16 13:00:00,24.85,24.88,24.83,24.84,183200.0,19.4997,19.5232,19.484,19.4918,183200.0
2011-12-16 13:05:00,24.84,24.85,24.8,24.8,62200.0,19.4918,19.4997,19.4605,19.4605,62200.0
2011-12-16 13:10:00,24.8,24.84,24.8,24.82,138200.0,19.4605,19.4918,19.4605,19.4761,138200.0
2011-12-16 13:15:00,24.83,24.83,24.79,24.8,135700.0,19.484,19.484,19.4526,19.4605,135700.0
2011-12-16 13:20:00,24.8,24.81,24.8,24.8,60200.0,19.4605,19.4683,19.4605,19.4605,60200.0
2011-12-16 13:25:00,24.8,24.83,24.8,24.83,132100.0,19.4605,19.484,19.4605,19.484,132100.0
2011-12-16 13:30:00,24.83,24.83,24.81,24.82,122200.0,19.484,19.484,19.4683,19.4761,122200.0
2011-12-16 13:35:00,24.81,24.83,24.78,24.82,225300.0,19.4683,19.484,19.4448,19.4761,225300.0
2011-12-16 13:40:00,24.83,24.84,24.81,24.83,91000.0,19.484,19.4918,19.4683,19.484,91000.0
2011-12-16 13:45:00,24.84,24.87,24.83,24.87,125600.0,19.4918,19.5154,19.484,19.5154,125600.0
2011-12-16 13:50:00,24.87,24.88,24.85,24.86,204900.0,19.5154,19.5232,19.4997,19.5075,204900.0
2011-12-16 13:55:00,24.85,24.86,24.77,24.8,282800.0,19.4997,19.5075,19.4369,19.4605,282800.0
2011-12-16 14:00:00,24.8,24.81,24.76,24.79,226800.0,19.4605,19.4683,19.4291,19.4526,226800.0
2011-12-16 14:05:00,24.78,24.8,24.75,24.8,199700.0,19.4448,19.4605,19.4212,19.4605,199700.0
2011-12-16 14:10:00,24.8,24.87,24.78,24.87,218900.0,19.4605,19.5154,19.4448,19.5154,218900.0
2011-12-16 14:15:00,24.87,24.87,24.81,24.82,157400.0,19.5154,19.5154,19.4683,19.4761,157400.0
2011-12-16 14:20:00,24.82,24.82,24.79,24.8,191700.0,19.4761,19.4761,19.4526,19.4605,191700.0
2011-12-16 14:25:00,24.8,24.8,24.74,24.75,303300.0,19.4605,19.4605,19.4134,19.4212,303300.0
2011-12-16 14:30:00,24.76,24.85,24.75,24.84,444000.0,19.4291,19.4997,19.4212,19.4918,444000.0
2011-12-16 14:35:00,24.85,24.86,24.84,24.86,240600.0,19.4997,19.5075,19.4918,19.5075,240600.0
2011-12-16 14:40:00,24.85,24.86,24.82,24.82,356200.0,19.4997,19.5075,19.4761,19.4761,356200.0
2011-12-16 14:45:00,24.82,24.91,24.82,24.91,352900.0,19.4761,19.5468,19.4761,19.5468,352900.0
2011-12-16 14:50:00,24.91,24.95,24.9,24.94,423300.0,19.5468,19.5782,19.5389,19.5703,423300.0
2011-12-16 14:55:00,24.95,24.95,24.93,24.93,266400.0,19.5782,19.5782,19.5625,19.5625,266400.0
2011-12-16 15:00:00,24.94,24.96,24.93,24.95,366600.0,19.5703,19.586,19.5625,19.5782,366600.0
2011-12-16 15:05:00,24.96,24.96,24.94,24.95,324100.0,19.586,19.586,19.5703,19.5782,324100.0
2011-12-16 15:10:00,24.95,24.98,24.94,24.95,454600.0,19.5782,19.6017,19.5703,19.5782,454600.0
2011-12-16 15:15:00,24.94,24.96,24.94,24.96,184300.0,19.5703,19.586,19.5703,19.586,184300.0
2011-12-16 15:20:00,24.96,24.99,24.92,24.94,828800.0,19.586,19.6095,19.5546,19.5703,828800.0
2011-12-16 15:25:00,24.94,24.97,24.93,24.94,381800.0,19.5703,19.5939,19.5625,19.5703,381800.0
2011-12-16 15:30:00,24.93,24.98,24.93,24.98,331100.0,19.5625,19.6017,19.5625,19.6017,331100.0
2011-12-16 15:35:00,24.98,24.98,24.95,24.97,906000.0,19.6017,19.6017,19.5782,19.5939,906000.0
2011-12-16 15:40:00,24.98,24.99,24.96,24.96,506700.0,19.6017,19.6095,19.586,19.586,506700.0
2011-12-16 15:45:00,24.96,25.0,24.93,24.98,950000.0,19.586,19.6174,19.5625,19.6017,950000.0
2011-12-16 15:50:00,24.98,24.99,24.95,24.98,563900.0,19.6017,19.6095,19.5782,19.6017,563900.0
2011-12-16 15:55:00,24.97,25.02,24.97,25.0,1352500.0,19.5939,19.6331,19.5939,19.6174,1352500.0
2011-12-19 09:30:00,25.05,25.25,25.05,25.17,248500.0,19.6566,19.8136,19.6566,19.7508,248500.0
2011-12-19 09:35:00,25.17,25.17,25.06,25.1,462100.0,19.7508,19.7508,19.6645,19.6959,462100.0
2011-12-19 09:40:00,25.1,25.19,25.05,25.09,239400.0,19.6959,19.7665,19.6566,19.688,239400.0
2011-12-19 09:45:00,25.09,25.14,25.08,25.13,272500.0,19.688,19.7273,19.6802,19.7194,272500.0
2011-12-19 09:50:00,25.12,25.14,25.09,25.12,340200.0,19.7116,19.7273,19.688,19.7116,340200.0
2011-12-19 09:55:00,25.12,25.17,25.1,25.11,208000.0,19.7116,19.7508,19.6959,19.7037,208000.0
2011-12-19 10:00:00,25.12,25.15,25.06,25.07,609700.0,19.7116,19.7351,19.6645,19.6723,609700.0
2011-12-19 10:05:00,25.06,25.11,25.04,25.1,336800.0,19.6645,19.7037,19.6488,19.6959,336800.0
2011-12-19 10:10:00,25.11,25.11,25.0,25.01,225000.0,19.7037,19.7037,19.6174,19.6252,225000.0
2011-12-19 10:15:00,25.02,25.06,25.01,25.04,311900.0,19.6331,19.6645,19.6252,19.6488,311900.0
2011-12-19 10:20:00,25.05,25.05,24.99,25.02,292400.0,19.6566,19.6566,19.6095,19.6331,292400.0
2011-12-19 10:25:00,25.03,25.04,24.99,25.0,522700.0,19.6409,19.6488,19.6095,19.6174,522700.0
2011-12-19 10:30:00,25.0,25.08,25.0,25.06,185400.0,19.6174,19.6802,19.6174,19.6645,185400.0
2011-12-19 10:35:00,25.07,25.08,25.0,25.0,289500.0,19.6723,19.6802,19.6174,19.6174,289500.0
2011-12-19 10:40:00,25.0,25.01,24.96,25.0,305100.0,19.6174,19.6252,19.586,19.6174,305100.0
2011-12-19 10:45:00,25.0,25.0,24.92,24.96,285400.0,19.6174,19.6174,19.5546,19.586,285400.0
2011-12-19 10:50:00,24.96,24.97,24.93,24.94,168600.0,19.586,19.5939,19.5625,19.5703,168600.0
2011-12-19 10:55:00,24.95,24.96,24.91,24.91,146900.0,19.5782,19.586,19.5468,19.5468,146900.0
2011-12-19 11:00:00,24.92,24.94,24.88,24.9,195700.0,19.5546,19.5703,19.5232,19.5389,195700.0
2011-12-19 11:05:00,24.9,24.91,24.86,24.88,160900.0,19.5389,19.5468,19.5075,19.5232,160900.0
2011-12-19 11:10:00,24.88,24.92,24.88,24.92,65700.0,19.5232,19.5546,19.5232,19.5546,65700.0
2011-12-19 11:15:00,24.91,24.93,24.88,24.9,147000.0,19.5468,19.5625,19.5232,19.5389,147000.0
2011-12-19 11:20:00,24.9,24.91,24.8,24.81,218300.0,19.5389,19.5468,19.4605,19.4683,218300.0
2011-12-19 11:25:00,24.81,24.87,24.79,24.87,234500.0,19.4683,19.5154,19.4526,19.5154,234500.0
2011-12-19 11:30:00,24.87,24.88,24.85,24.88,119200.0,19.5154,19.5232,19.4997,19.5232,119200.0
2011-12-19 11:35:00,24.88,24.88,24.83,24.84,172800.0,19.5232,19.5232,19.484,19.4918,172800.0
2011-12-19 11:40:00,24.84,24.86,24.79,24.84,267900.0,19.4918,19.5075,19.4526,19.4918,267900.0
2011-12-19 11:45:00,24.84,24.86,24.81,24.84,159600.0,19.4918,19.5075,19.4683,19.4918,159600.0
2011-12-19 11:50:00,24.84,24.88,24.84,24.84,172000.0,19.4918,19.5232,19.4918,19.4918,172000.0
2011-12-19 11:55:00,24.84,24.84,24.81,24.83,142200.0,19.4918,19.4918,19.4683,19.484,142200.0
2011-12-19 12:00:00,24.83,24.86,24.82,24.85,110600.0,19.484,19.5075,19.4761,19.4997,110600.0
2011-12-19 12:05:00,24.84,24.86,24.84,24.85,97300.0,19.4918,19.5075,19.4918,19.4997,97300.0
2011-12-19 12:10:00,24.86,24.86,24.84,24.86,56100.0,19.5075,19.5075,19.4918,19.5075,56100.0
2011-12-19 12:15:00,24.86,24.87,24.85,24.85,82200.0,19.5075,19.5154,19.4997,19.4997,82200.0
2011-12-19 12:20:00,24.85,24.9,24.85,24.88,100600.0,19.4997,19.5389,19.4997,19.5232,100600.0
2011-12-19 12:25:00,24.88,24.91,24.87,24.9,168800.0,19.5232,19.5468,19.5154,19.5389,168800.0
2011-12-19 12:30:00,24.91,24.91,24.88,24.88,144400.0,19.5468,19.5468,19.5232,19.5232,144400.0
2011-12-19 12:35:00,24.88,24.9,24.86,24.89,86900.0,19.5232,19.5389,19.5075,19.5311,86900.0
2011-12-19 12:40:00,24.89,24.91,24.89,24.89,60400.0,19.5311,19.5468,19.5311,19.5311,60400.0
2011-12-19 12:45:00,24.89,24.9,24.88,24.89,89900.0,19.5311,19.5389,19.5232,19.5311,89900.0
2011-12-19 12:50:00,24.9,24.92,24.89,24.91,47300.0,19.5389,19.5546,19.5311,19.5468,47300.0
2011-12-19 12:55:00,24.91,24.93,24.91,24.91,101300.0,19.5468,19.5625,19.5468,19.5468,101300.0
2011-12-19 13:00:00,24.92,24.93,24.9,24.91,100900.0,19.5546,19.5625,19.5389,19.5468,100900.0
2011-12-19 13:05:00,24.91,24.92,24.9,24.91,151800.0,19.5468,19.5546,19.5389,19.5468,151800.0
2011-12-19 13:10:00,24.91,24.92,24.87,24.87,73600.0,19.5468,19.5546,19.5154,19.5154,73600.0
2011-12-19 13:15:00,24.87,24.88,24.86,24.88,84200.0,19.5154,19.5232,19.5075,19.5232,84200.0
2011-12-19 13:20:00,24.88,24.9,24.87,24.87,94500.0,19.5232,19.5389,19.5154,19.5154,94500.0
2011-12-19 13:25:00,24.87,24.88,24.83,24.83,84500.0,19.5154,19.5232,19.484,19.484,84500.0
2011-12-19 13:30:00,24.84,24.84,24.81,24.81,57300.0,19.4918,19.4918,19.4683,19.4683,57300.0
2011-12-19 13:35:00,24.81,24.82,24.79,24.8,98000.0,19.4683,19.4761,19.4526,19.4605,98000.0
2011-12-19 13:40:00,24.8,24.81,24.79,24.79,47600.0,19.4605,19.4683,19.4526,19.4526,47600.0
2011-12-19 13:45:00,24.79,24.8,24.78,24.8,71000.0,19.4526,19.4605,19.4448,19.4605,71000.0
2011-12-19 13:50:00,24.8,24.86,24.8,24.85,293800.0,19.4605,19.5075,19.4605,19.4997,293800.0
2011-12-19 13:55:00,24.85,24.87,24.85,24.87,68300.0,19.4997,19.5154,19.4997,19.5154,68300.0
2011-12-19 14:00:00,24.87,24.88,24.86,24.88,143300.0,19.5154,19.5232,19.5075,19.5232,143300.0
2011-12-19 14:05:00,24.87,24.88,24.85,24.86,105400.0,19.5154,19.5232,19.4997,19.5075,105400.0
2011-12-19 14:10:00,24.86,24.89,24.84,24.89,93500.0,19.5075,19.5311,19.4918,19.5311,93500.0
2011-12-19 14:15:00,24.88,24.9,24.86,24.86,180600.0,19.5232,19.5389,19.5075,19.5075,180600.0
2011-12-19 14:20:00,24.87,24.88,24.85,24.87,215200.0,19.5154,19.5232,19.4997,19.5154,215200.0
2011-12-19 14:25:00,24.87,24.91,24.86,24.89,85000.0,19.5154,19.5468,19.5075,19.5311,85000.0
2011-12-19 14:30:00,24.89,24.91,24.88,24.9,81100.0,19.5311,19.5468,19.5232,19.5389,81100.0
2011-12-19 14:35:00,24.9,24.91,24.83,24.85,175700.0,19.5389,19.5468,19.484,19.4997,175700.0
2011-12-19 14:40:00,24.85,24.87,24.84,24.86,110100.0,19.4997,19.5154,19.4918,19.5075,110100.0
2011-12-19 14:45:00,24.86,24.86,24.84,24.85,97400.0,19.5075,19.5075,19.4918,19.4997,97400.0
2011-12-19 14:50:00,24.84,24.85,24.81,24.82,130500.0,19.4918,19.4997,19.4683,19.4761,130500.0
2011-12-19 14:55:00,24.81,24.88,24.81,24.85,179600.0,19.4683,19.5232,19.4683,19.4997,179600.0
2011-12-19 15:00:00,24.85,24.86,24.71,24.71,239300.0,19.4997,19.5075,19.3898,19.3898,239300.0
2011-12-19 15:05:00,24.72,24.74,24.69,24.73,319100.0,19.3977,19.4134,19.3741,19.4055,319100.0
2011-12-19 15:10:00,24.73,24.74,24.7,24.71,307000.0,19.4055,19.4134,19.382,19.3898,307000.0
2011-12-19 15:15:00,24.71,24.75,24.7,24.74,191400.0,19.3898,19.4212,19.382,19.4134,191400.0
2011-12-19 15:20:00,24.75,24.77,24.73,24.76,137700.0,19.4212,19.4369,19.4055,19.4291,137700.0
2011-12-19 15:25:00,24.75,24.75,24.67,24.69,172700.0,19.4212,19.4212,19.3584,19.3741,172700.0
2011-12-19 15:30:00,24.69,24.7,24.64,24.66,369300.0,19.3741,19.382,19.3349,19.3506,369300.0
2011-12-19 15:35:00,24.66,24.71,24.64,24.7,285400.0,19.3506,19.3898,19.3349,19.382,285400.0
2011-12-19 15:40:00,24.7,24.71,24.67,24.69,230700.0,19.382,19.3898,19.3584,19.3741,230700.0
2011-12-19 15:45:00,24.69,24.73,24.67,24.7,347300.0,19.3741,19.4055,19.3584,19.382,347300.0
2011-12-19 15:50:00,24.69,24.7,24.65,24.68,314600.0,19.3741,19.382,19.3428,19.3663,314600.0
2011-12-19 15:55:00,24.67,24.73,24.66,24.71,386300.0,19.3584,19.4055,19.3506,19.3898,386300.0
2011-12-20 09:30:00,25.15,25.43,25.11,25.42,728800.0,19.7351,19.9548,19.7037,19.947,728800.0
2011-12-20 09:35:00,25.41,25.49,25.32,25.46,551900.0,19.9391,20.0019,19.8685,19.9784,551900.0
2011-12-20 09:40:00,25.46,25.65,25.45,25.58,519000.0,19.9784,20.1274,19.9705,20.0725,519000.0
2011-12-20 09:45:00,25.59,25.6,25.42,25.42,208600.0,20.0804,20.0882,19.947,19.947,208600.0
2011-12-20 09:50:00,25.41,25.42,25.38,25.39,172900.0,19.9391,19.947,19.9156,19.9234,172900.0
2011-12-20 09:55:00,25.39,25.4,25.34,25.4,190700.0,19.9234,19.9313,19.8842,19.9313,190700.0
2011-12-20 10:00:00,25.39,25.42,25.33,25.36,250000.0,19.9234,19.947,19.8763,19.8999,250000.0
2011-12-20 10:05:00,25.36,25.37,25.3,25.36,114600.0,19.8999,19.9077,19.8528,19.8999,114600.0
2011-12-20 10:10:00,25.36,25.38,25.34,25.36,372700.0,19.8999,19.9156,19.8842,19.8999,372700.0
2011-12-20 10:15:00,25.36,25.36,25.33,25.35,194100.0,19.8999,19.8999,19.8763,19.892,194100.0
2011-12-20 10:20:00,25.35,25.38,25.34,25.38,253100.0,19.892,19.9156,19.8842,19.9156,253100.0
2011-12-20 10:25:00,25.37,25.39,25.35,25.39,246900.0,19.9077,19.9234,19.892,19.9234,246900.0
2011-12-20 10:30:00,25.39,25.4,25.35,25.37,182600.0,19.9234,19.9313,19.892,19.9077,182600.0
2011-12-20 10:35:00,25.38,25.41,25.37,25.4,160700.0,19.9156,19.9391,19.9077,19.9313,160700.0
2011-12-20 10:40:00,25.4,25.47,25.4,25.46,344200.0,19.9313,19.9862,19.9313,19.9784,344200.0
2011-12-20 10:45:00,25.46,25.54,25.45,25.51,312000.0,19.9784,20.0411,19.9705,20.0176,312000.0
2011-12-20 10:50:00,25.5,25.51,25.45,25.45,207000.0,20.0097,20.0176,19.9705,19.9705,207000.0
2011-12-20 10:55:00,25.45,25.5,25.44,25.5,250900.0,19.9705,20.0097,19.9627,20.0097,250900.0
2011-12-20 11:00:00,25.5,25.52,25.5,25.52,136100.0,20.0097,20.0254,20.0097,20.0254,136100.0
2011-12-20 11:05:00,25.52,25.61,25.51,25.6,331800.0,20.0254,20.0961,20.0176,20.0882,331800.0
2011-12-20 11:10:00,25.6,25.61,25.58,25.59,241300.0,20.0882,20.0961,20.0725,20.0804,241300.0
2011-12-20 11:15:00,25.58,25.59,25.55,25.55,156400.0,20.0725,20.0804,20.049,20.049,156400.0
2011-12-20 11:20:00,25.55,25.59,25.55,25.55,218800.0,20.049,20.0804,20.049,20.049,218800.0
2011-12-20 11:25:00,25.55,25.57,25.51,25.52,167900.0,20.049,20.0647,20.0176,20.0254,167900.0
2011-12-20 11:30:00,25.53,25.57,25.52,25.55,150400.0,20.0333,20.0647,20.0254,20.049,150400.0
2011-12-20 11:35:00,25.55,25.55,25.5,25.52,107900.0,20.049,20.049,20.0097,20.0254,107900.0
2011-12-20 11:40:00,25.52,25.58,25.52,25.58,68400.0,20.0254,20.0725,20.0254,20.0725,68400.0
2011-12-20 11:45:00,25.58,25.58,25.55,25.58,231100.0,20.0725,20.0725,20.049,20.0725,231100.0
2011-12-20 11:50:00,25.59,25.61,25.55,25.58,145800.0,20.0804,20.0961,20.049,20.0725,145800.0
2011-12-20 11:55:00,25.58,25.61,25.56,25.57,223000.0,20.0725,20.0961,20.0568,20.0647,223000.0
2011-12-20 12:00:00,25.57,25.59,25.5,25.5,237000.0,20.0647,20.0804,20.0097,20.0097,237000.0
2011-12-20 12:05:00,25.51,25.53,25.5,25.52,76500.0,20.0176,20.0333,20.0097,20.0254,76500.0
2011-12-20 12:10:00,25.53,25.53,25.49,25.49,89200.0,20.0333,20.0333,20.0019,20.0019,89200.0
2011-12-20 12:15:00,25.49,25.52,25.48,25.51,295100.0,20.0019,20.0254,19.994,20.0176,295100.0
2011-12-20 12:20:00,25.51,25.51,25.46,25.48,274000.0,20.0176,20.0176,19.9784,19.994,274000.0
2011-12-20 12:25:00,25.48,25.5,25.46,25.48,100100.0,19.994,20.0097,19.9784,19.994,100100.0
2011-12-20 12:30:00,25.49,25.49,25.48,25.48,46400.0,20.0019,20.0019,19.994,19.994,46400.0
2011-12-20 12:35:00,25.49,25.49,25.46,25.48,90300.0,20.0019,20.0019,19.9784,19.994,90300.0
2011-12-20 12:40:00,25.48,25.51,25.48,25.5,168800.0,19.994,20.0176,19.994,20.0097,168800.0
2011-12-20 12:45:00,25.49,25.51,25.47,25.51,183200.0,20.0019,20.0176,19.9862,20.0176,183200.0
2011-12-20 12:50:00,25.49,25.53,25.48,25.49,162300.0,20.0019,20.0333,19.994,20.0019,162300.0
2011-12-20 12:55:00,25.5,25.51,25.48,25.5,122900.0,20.0097,20.0176,19.994,20.0097,122900.0
2011-12-20 13:00:00,25.51,25.57,25.51,25.55,237900.0,20.0176,20.0647,20.0176,20.049,237900.0
2011-12-20 13:05:00,25.55,25.58,25.53,25.58,297100.0,20.049,20.0725,20.0333,20.0725,297100.0
2011-12-20 13:10:00,25.58,25.6,25.55,25.57,158400.0,20.0725,20.0882,20.049,20.0647,158400.0
2011-12-20 13:15:00,25.56,25.57,25.51,25.52,131600.0,20.0568,20.0647,20.0176,20.0254,131600.0
2011-12-20 13:20:00,25.52,25.54,25.5,25.53,80400.0,20.0254,20.0411,20.0097,20.0333,80400.0
2011-12-20 13:25:00,25.53,25.55,25.52,25.52,92600.0,20.0333,20.049,20.0254,20.0254,92600.0
2011-12-20 13:30:00,25.52,25.54,25.52,25.53,51700.0,20.0254,20.0411,20.0254,20.0333,51700.0
2011-12-20 13:35:00,25.52,25.55,25.52,25.55,51100.0,20.0254,20.049,20.0254,20.049,51100.0
2011-12-20 13:40:00,25.55,25.56,25.54,25.54,146600.0,20.049,20.0568,20.0411,20.0411,146600.0
2011-12-20 13:45:00,25.54,25.55,25.52,25.55,98600.0,20.0411,20.049,20.0254,20.049,98600.0
2011-12-20 13:50:00,25.54,25.57,25.54,25.54,124400.0,20.0411,20.0647,20.0411,20.0411,124400.0
2011-12-20 13:55:00,25.55,25.57,25.53,25.57,123800.0,20.049,20.0647,20.0333,20.0647,123800.0
2011-12-20 14:00:00,25.56,25.59,25.51,25.52,207200.0,20.0568,20.0804,20.0176,20.0254,207200.0
2011-12-20 14:05:00,25.52,25.54,25.5,25.54,314700.0,20.0254,20.0411,20.0097,20.0411,314700.0
2011-12-20 14:10:00,25.53,25.55,25.53,25.54,130900.0,20.0333,20.049,20.0333,20.0411,130900.0
2011-12-20 14:15:00,25.54,25.58,25.54,25.57,196900.0,20.0411,20.0725,20.0411,20.0647,196900.0
2011-12-20 14:20:00,25.56,25.62,25.55,25.62,129400.0,20.0568,20.1039,20.049,20.1039,129400.0
2011-12-20 14:25:00,25.61,25.62,25.57,25.61,216400.0,20.0961,20.1039,20.0647,20.0961,216400.0
2011-12-20 14:30:00,25.61,25.64,25.59,25.59,218400.0,20.0961,20.1196,20.0804,20.0804,218400.0
2011-12-20 14:35:00,25.6,25.62,25.58,25.62,214400.0,20.0882,20.1039,20.0725,20.1039,214400.0
2011-12-20 14:40:00,25.62,25.67,25.61,25.66,294800.0,20.1039,20.1431,20.0961,20.1353,294800.0
2011-12-20 14:45:00,25.65,25.66,25.59,25.62,258800.0,20.1274,20.1353,20.0804,20.1039,258800.0
2011-12-20 14:50:00,25.62,25.66,25.61,25.63,238400.0,20.1039,20.1353,20.0961,20.1118,238400.0
2011-12-20 14:55:00,25.63,25.66,25.62,25.64,324500.0,20.1118,20.1353,20.1039,20.1196,324500.0
2011-12-20 15:00:00,25.64,25.66,25.63,25.66,132200.0,20.1196,20.1353,20.1118,20.1353,132200.0
2011-12-20 15:05:00,25.65,25.7,25.65,25.7,143700.0,20.1274,20.1667,20.1274,20.1667,143700.0
2011-12-20 15:10:00,25.7,25.7,25.67,25.69,137900.0,20.1667,20.1667,20.1431,20.1588,137900.0
2011-12-20 15:15:00,25.68,25.73,25.68,25.71,310300.0,20.151,20.1902,20.151,20.1745,310300.0
2011-12-20 15:20:00,25.72,25.72,25.66,25.67,168900.0,20.1824,20.1824,20.1353,20.1431,168900.0
2011-12-20 15:25:00,25.67,25.68,25.66,25.67,163200.0,20.1431,20.151,20.1353,20.1431,163200.0
2011-12-20 15:30:00,25.66,25.67,25.63,25.63,258700.0,20.1353,20.1431,20.1118,20.1118,258700.0
2011-12-20 15:35:00,25.63,25.7,25.63,25.7,530300.0,20.1118,20.1667,20.1118,20.1667,530300.0
2011-12-20 15:40:00,25.7,25.75,25.68,25.68,478500.0,20.1667,20.2059,20.151,20.151,478500.0
2011-12-20 15:45:00,25.68,25.76,25.68,25.75,915900.0,20.151,20.2138,20.151,20.2059,915900.0
2011-12-20 15:50:00,25.75,25.76,25.72,25.76,369300.0,20.2059,20.2138,20.1824,20.2138,369300.0
2011-12-20 15:55:00,25.76,25.76,25.71,25.74,866800.0,20.2138,20.2138,20.1745,20.1981,866800.0
2011-12-21 09:30:00,25.76,25.82,25.69,25.74,278600.0,20.2138,20.2608,20.1588,20.1981,278600.0
2011-12-21 09:35:00,25.73,25.75,25.69,25.72,520100.0,20.1902,20.2059,20.1588,20.1824,520100.0
2011-12-21 09:40:00,25.72,25.73,25.68,25.71,388200.0,20.1824,20.1902,20.151,20.1745,388200.0
2011-12-21 09:45:00,25.7,25.74,25.7,25.73,347000.0,20.1667,20.1981,20.1667,20.1902,347000.0
2011-12-21 09:50:00,25.73,25.74,25.71,25.72,76300.0,20.1902,20.1981,20.1745,20.1824,76300.0
2011-12-21 09:55:00,25.72,25.74,25.64,25.71,375500.0,20.1824,20.1981,20.1196,20.1745,375500.0
2011-12-21 10:00:00,25.71,25.72,25.64,25.66,451300.0,20.1745,20.1824,20.1196,20.1353,451300.0
2011-12-21 10:05:00,25.66,25.68,25.64,25.65,668200.0,20.1353,20.151,20.1196,20.1274,668200.0
2011-12-21 10:10:00,25.65,25.65,25.6,25.65,616600.0,20.1274,20.1274,20.0882,20.1274,616600.0
2011-12-21 10:15:00,25.65,25.69,25.64,25.69,216500.0,20.1274,20.1588,20.1196,20.1588,216500.0
2011-12-21 10:20:00,25.69,25.72,25.66,25.66,357000.0,20.1588,20.1824,20.1353,20.1353,357000.0
2011-12-21 10:25:00,25.66,25.67,25.57,25.58,441300.0,20.1353,20.1431,20.0647,20.0725,441300.0
2011-12-21 10:30:00,25.57,25.6,25.54,25.57,527000.0,20.0647,20.0882,20.0411,20.0647,527000.0
2011-12-21 10:35:00,25.58,25.58,25.52,25.53,491900.0,20.0725,20.0725,20.0254,20.0333,491900.0
2011-12-21 10:40:00,25.53,25.59,25.5,25.5,453500.0,20.0333,20.0804,20.0097,20.0097,453500.0
2011-12-21 10:45:00,25.51,25.51,25.5,25.5,113200.0,20.0176,20.0176,20.0097,20.0097,113200.0
2011-12-21 10:50:00,25.5,25.55,25.5,25.55,230800.0,20.0097,20.049,20.0097,20.049,230800.0
2011-12-21 10:55:00,25.55,25.55,25.51,25.51,450600.0,20.049,20.049,20.0176,20.0176,450600.0
2011-12-21 11:00:00,25.51,25.51,25.5,25.5,241500.0,20.0176,20.0176,20.0097,20.0097,241500.0
2011-12-21 11:05:00,25.5,25.56,25.48,25.55,487500.0,20.0097,20.0568,19.994,20.049,487500.0
2011-12-21 11:10:00,25.55,25.58,25.54,25.55,165800.0,20.049,20.0725,20.0411,20.049,165800.0
2011-12-21 11:15:00,25.55,25.55,25.5,25.53,167900.0,20.049,20.049,20.0097,20.0333,167900.0
2011-12-21 11:20:00,25.53,25.58,25.52,25.55,99700.0,20.0333,20.0725,20.0254,20.049,99700.0
2011-12-21 11:25:00,25.55,25.6,25.54,25.58,104900.0,20.049,20.0882,20.0411,20.0725,104900.0
2011-12-21 11:30:00,25.58,25.63,25.58,25.6,100000.0,20.0725,20.1118,20.0725,20.0882,100000.0
2011-12-21 11:35:00,25.6,25.63,25.59,25.59,90000.0,20.0882,20.1118,20.0804,20.0804,90000.0
2011-12-21 11:40:00,25.59,25.64,25.56,25.63,220600.0,20.0804,20.1196,20.0568,20.1118,220600.0
2011-12-21 11:45:00,25.63,25.63,25.62,25.63,27500.0,20.1118,20.1118,20.1039,20.1118,27500.0
2011-12-21 11:50:00,25.62,25.64,25.62,25.64,58700.0,20.1039,20.1196,20.1039,20.1196,58700.0
2011-12-21 11:55:00,25.64,25.64,25.6,25.64,111600.0,20.1196,20.1196,20.0882,20.1196,111600.0
2011-12-21 12:00:00,25.64,25.69,25.64,25.68,274800.0,20.1196,20.1588,20.1196,20.151,274800.0
2011-12-21 12:05:00,25.68,25.69,25.62,25.62,156400.0,20.151,20.1588,20.1039,20.1039,156400.0
2011-12-21 12:10:00,25.62,25.63,25.6,25.62,37600.0,20.1039,20.1118,20.0882,20.1039,37600.0
2011-12-21 12:15:00,25.62,25.71,25.61,25.69,465100.0,20.1039,20.1745,20.0961,20.1588,465100.0
2011-12-21 12:20:00,25.68,25.69,25.62,25.62,67000.0,20.151,20.1588,20.1039,20.1039,67000.0
2011-12-21 12:25:00,25.62,25.69,25.62,25.68,288500.0,20.1039,20.1588,20.1039,20.151,288500.0
2011-12-21 12:30:00,25.68,25.71,25.64,25.68,163500.0,20.151,20.1745,20.1196,20.151,163500.0
2011-12-21 12:35:00,25.68,25.74,25.67,25.72,126800.0,20.151,20.1981,20.1431,20.1824,126800.0
2011-12-21 12:40:00,25.72,25.74,25.68,25.7,128100.0,20.1824,20.1981,20.151,20.1667,128100.0
2011-12-21 12:45:00,25.71,25.71,25.67,25.68,85300.0,20.1745,20.1745,20.1431,20.151,85300.0
2011-12-21 12:50:00,25.68,25.74,25.68,25.74,198500.0,20.151,20.1981,20.151,20.1981,198500.0
2011-12-21 12:55:00,25.74,25.76,25.73,25.75,107200.0,20.1981,20.2138,20.1902,20.2059,107200.0
2011-12-21 13:00:00,25.75,25.84,25.74,25.83,262900.0,20.2059,20.2765,20.1981,20.2687,262900.0
2011-12-21 13:05:00,25.83,25.86,25.83,25.85,127400.0,20.2687,20.2922,20.2687,20.2844,127400.0
2011-12-21 13:10:00,25.84,25.87,25.84,25.85,510700.0,20.2765,20.3001,20.2765,20.2844,510700.0
2011-12-21 13:15:00,25.85,25.85,25.81,25.83,145900.0,20.2844,20.2844,20.253,20.2687,145900.0
2011-12-21 13:20:00,25.83,25.83,25.79,25.8,103200.0,20.2687,20.2687,20.2373,20.2452,103200.0
2011-12-21 13:25:00,25.8,25.83,25.78,25.79,116500.0,20.2452,20.2687,20.2295,20.2373,116500.0
2011-12-21 13:30:00,25.79,25.8,25.76,25.77,125800.0,20.2373,20.2452,20.2138,20.2216,125800.0
2011-12-21 13:35:00,25.77,25.82,25.77,25.8,167800.0,20.2216,20.2608,20.2216,20.2452,167800.0
2011-12-21 13:40:00,25.8,25.81,25.74,25.74,105100.0,20.2452,20.253,20.1981,20.1981,105100.0
2011-12-21 13:45:00,25.74,25.8,25.73,25.77,140100.0,20.1981,20.2452,20.1902,20.2216,140100.0
2011-12-21 13:50:00,25.77,25.87,25.77,25.87,187600.0,20.2216,20.3001,20.2216,20.3001,187600.0
2011-12-21 13:55:00,25.87,25.88,25.83,25.84,154900.0,20.3001,20.3079,20.2687,20.2765,154900.0
2011-12-21 14:00:00,25.84,25.94,25.83,25.92,259300.0,20.2765,20.355,20.2687,20.3393,259300.0
2011-12-21 14:05:00,25.91,25.93,25.89,25.92,142000.0,20.3315,20.3472,20.3158,20.3393,142000.0
2011-12-21 14:10:00,25.93,25.94,25.91,25.92,120800.0,20.3472,20.355,20.3315,20.3393,120800.0
2011-12-21 14:15:00,25.92,25.95,25.9,25.9,186500.0,20.3393,20.3629,20.3236,20.3236,186500.0
2011-12-21 14:20:00,25.9,25.95,25.89,25.93,183600.0,20.3236,20.3629,20.3158,20.3472,183600.0
2011-12-21 14:25:00,25.94,25.95,25.93,25.94,55300.0,20.355,20.3629,20.3472,20.355,55300.0
2011-12-21 14:30:00,25.94,25.95,25.87,25.87,288300.0,20.355,20.3629,20.3001,20.3001,288300.0
2011-12-21 14:35:00,25.87,25.95,25.87,25.94,102600.0,20.3001,20.3629,20.3001,20.355,102600.0
2011-12-21 14:40:00,25.93,25.96,25.9,25.91,125100.0,20.3472,20.3707,20.3236,20.3315,125100.0
2011-12-21 14:45:00,25.9,25.98,25.9,25.95,136800.0,20.3236,20.3864,20.3236,20.3629,136800.0
2011-12-21 14:50:00,25.95,25.98,25.95,25.98,161200.0,20.3629,20.3864,20.3629,20.3864,161200.0
2011-12-21 14:55:00,25.96,25.99,25.95,25.96,179100.0,20.3707,20.3942,20.3629,20.3707,179100.0
2011-12-21 15:00:00,25.97,25.98,25.94,25.96,186500.0,20.3785,20.3864,20.355,20.3707,186500.0
2011-12-21 15:05:00,25.97,25.98,25.96,25.98,94700.0,20.3785,20.3864,20.3707,20.3864,94700.0
2011-12-21 15:10:00,25.97,26.04,25.97,26.03,493000.0,20.3785,20.4335,20.3785,20.4256,493000.0
2011-12-21 15:15:00,26.03,26.04,25.97,25.99,259600.0,20.4256,20.4335,20.3785,20.3942,259600.0
2011-12-21 15:20:00,25.99,26.0,25.98,25.99,64200.0,20.3942,20.4021,20.3864,20.3942,64200.0
2011-12-21 15:25:00,25.98,25.99,25.97,25.97,111600.0,20.3864,20.3942,20.3785,20.3785,111600.0
2011-12-21 15:30:00,25.98,26.03,25.97,26.0,259300.0,20.3864,20.4256,20.3785,20.4021,259300.0
2011-12-21 15:35:00,26.0,26.01,25.99,26.0,146800.0,20.4021,20.4099,20.3942,20.4021,146800.0
2011-12-21 15:40:00,26.0,26.0,25.97,25.98,256100.0,20.4021,20.4021,20.3785,20.3864,256100.0
2011-12-21 15:45:00,25.98,25.98,25.92,25.95,216800.0,20.3864,20.3864,20.3393,20.3629,216800.0
2011-12-21 15:50:00,25.95,25.96,25.9,25.94,155500.0,20.3629,20.3707,20.3236,20.355,155500.0
2011-12-21 15:55:00,25.94,25.98,25.94,25.96,397400.0,20.355,20.3864,20.355,20.3707,397400.0
2011-12-22 09:30:00,25.93,25.95,25.78,25.81,266200.0,20.3472,20.3629,20.2295,20.253,266200.0
2011-12-22 09:35:00,25.82,25.89,25.69,25.75,461400.0,20.2608,20.3158,20.1588,20.2059,461400.0
2011-12-22 09:40:00,25.75,25.81,25.73,25.75,255700.0,20.2059,20.253,20.1902,20.2059,255700.0
2011-12-22 09:45:00,25.75,25.83,25.75,25.8,271100.0,20.2059,20.2687,20.2059,20.2452,271100.0
2011-12-22 09:50:00,25.79,25.85,25.78,25.83,226300.0,20.2373,20.2844,20.2295,20.2687,226300.0
2011-12-22 09:55:00,25.83,25.84,25.75,25.75,202600.0,20.2687,20.2765,20.2059,20.2059,202600.0
2011-12-22 10:00:00,25.76,25.82,25.69,25.7,249400.0,20.2138,20.2608,20.1588,20.1667,249400.0
2011-12-22 10:05:00,25.7,25.78,25.69,25.73,303000.0,20.1667,20.2295,20.1588,20.1902,303000.0
2011-12-22 10:10:00,25.73,25.75,25.69,25.7,219800.0,20.1902,20.2059,20.1588,20.1667,219800.0
2011-12-22 10:15:00,25.7,25.81,25.7,25.78,353200.0,20.1667,20.253,20.1667,20.2295,353200.0
2011-12-22 10:20:00,25.78,25.79,25.74,25.75,151500.0,20.2295,20.2373,20.1981,20.2059,151500.0
2011-12-22 10:25:00,25.75,25.81,25.75,25.76,142300.0,20.2059,20.253,20.2059,20.2138,142300.0
2011-12-22 10:30:00,25.76,25.77,25.71,25.72,282500.0,20.2138,20.2216,20.1745,20.1824,282500.0
2011-12-22 10:35:00,25.72,25.76,25.69,25.76,241100.0,20.1824,20.2138,20.1588,20.2138,241100.0
2011-12-22 10:40:00,25.75,25.76,25.63,25.66,394800.0,20.2059,20.2138,20.1118,20.1353,394800.0
2011-12-22 10:45:00,25.66,25.66,25.51,25.52,364700.0,20.1353,20.1353,20.0176,20.0254,364700.0
2011-12-22 10:50:00,25.52,25.57,25.51,25.54,203500.0,20.0254,20.0647,20.0176,20.0411,203500.0
2011-12-22 10:55:00,25.54,25.6,25.53,25.55,262800.0,20.0411,20.0882,20.0333,20.049,262800.0
2011-12-22 11:00:00,25.54,25.57,25.54,25.55,158600.0,20.0411,20.0647,20.0411,20.049,158600.0
2011-12-22 11:05:00,25.55,25.56,25.49,25.5,152200.0,20.049,20.0568,20.0019,20.0097,152200.0
2011-12-22 11:10:00,25.5,25.55,25.5,25.51,166500.0,20.0097,20.049,20.0097,20.0176,166500.0
2011-12-22 11:15:00,25.52,25.55,25.5,25.52,110900.0,20.0254,20.049,20.0097,20.0254,110900.0
2011-12-22 11:20:00,25.53,25.54,25.49,25.53,97400.0,20.0333,20.0411,20.0019,20.0333,97400.0
2011-12-22 11:25:00,25.54,25.57,25.52,25.55,131700.0,20.0411,20.0647,20.0254,20.049,131700.0
2011-12-22 11:30:00,25.56,25.57,25.52,25.54,75500.0,20.0568,20.0647,20.0254,20.0411,75500.0
2011-12-22 11:35:00,25.54,25.56,25.51,25.54,125500.0,20.0411,20.0568,20.0176,20.0411,125500.0
2011-12-22 11:40:00,25.54,25.6,25.52,25.59,131000.0,20.0411,20.0882,20.0254,20.0804,131000.0
2011-12-22 11:45:00,25.6,25.62,25.57,25.62,102200.0,20.0882,20.1039,20.0647,20.1039,102200.0
2011-12-22 11:50:00,25.62,25.64,25.6,25.63,143900.0,20.1039,20.1196,20.0882,20.1118,143900.0
2011-12-22 11:55:00,25.63,25.64,25.6,25.61,118800.0,20.1118,20.1196,20.0882,20.0961,118800.0
2011-12-22 12:00:00,25.61,25.65,25.59,25.65,191600.0,20.0961,20.1274,20.0804,20.1274,191600.0
2011-12-22 12:05:00,25.65,25.65,25.61,25.65,107700.0,20.1274,20.1274,20.0961,20.1274,107700.0
2011-12-22 12:10:00,25.65,25.67,25.64,25.65,23500.0,20.1274,20.1431,20.1196,20.1274,23500.0
2011-12-22 12:15:00,25.65,25.68,25.65,25.68,102000.0,20.1274,20.151,20.1274,20.151,102000.0
2011-12-22 12:20:00,25.68,25.68,25.64,25.65,90500.0,20.151,20.151,20.1196,20.1274,90500.0
2011-12-22 12:25:00,25.65,25.65,25.63,25.64,89000.0,20.1274,20.1274,20.1118,20.1196,89000.0
2011-12-22 12:30:00,25.64,25.64,25.63,25.64,54700.0,20.1196,20.1196,20.1118,20.1196,54700.0
2011-12-22 12:35:00,25.64,25.64,25.61,25.63,128900.0,20.1196,20.1196,20.0961,20.1118,128900.0
2011-12-22 12:40:00,25.63,25.63,25.62,25.62,21000.0,20.1118,20.1118,20.1039,20.1039,21000.0
2011-12-22 12:45:00,25.62,25.63,25.55,25.56,267800.0,20.1039,20.1118,20.049,20.0568,267800.0
2011-12-22 12:50:00,25.57,25.6,25.54,25.59,133400.0,20.0647,20.0882,20.0411,20.0804,133400.0
2011-12-22 12:55:00,25.59,25.59,25.55,25.56,67900.0,20.0804,20.0804,20.049,20.0568,67900.0
2011-12-22 13:00:00,25.56,25.57,25.55,25.55,170800.0,20.0568,20.0647,20.049,20.049,170800.0
2011-12-22 13:05:00,25.56,25.57,25.54,25.57,127100.0,20.0568,20.0647,20.0411,20.0647,127100.0
2011-12-22 13:10:00,25.57,25.61,25.57,25.59,142500.0,20.0647,20.0961,20.0647,20.0804,142500.0
2011-12-22 13:15:00,25.59,25.59,25.53,25.54,67600.0,20.0804,20.0804,20.0333,20.0411,67600.0
2011-12-22 13:20:00,25.54,25.54,25.49,25.5,184500.0,20.0411,20.0411,20.0019,20.0097,184500.0
2011-12-22 13:25:00,25.5,25.56,25.49,25.56,127300.0,20.0097,20.0568,20.0019,20.0568,127300.0
2011-12-22 13:30:00,25.56,25.56,25.52,25.54,100300.0,20.0568,20.0568,20.0254,20.0411,100300.0
2011-12-22 13:35:00,25.54,25.54,25.49,25.49,87200.0,20.0411,20.0411,20.0019,20.0019,87200.0
2011-12-22 13:40:00,25.5,25.5,25.48,25.49,48100.0,20.0097,20.0097,19.994,20.0019,48100.0
2011-12-22 13:45:00,25.48,25.52,25.48,25.52,46400.0,19.994,20.0254,19.994,20.0254,46400.0
2011-12-22 13:50:00,25.52,25.54,25.52,25.54,44300.0,20.0254,20.0411,20.0254,20.0411,44300.0
2011-12-22 13:55:00,25.53,25.54,25.51,25.52,142100.0,20.0333,20.0411,20.0176,20.0254,142100.0
2011-12-22 14:00:00,25.52,25.53,25.5,25.53,113900.0,20.0254,20.0333,20.0097,20.0333,113900.0
2011-12-22 14:05:00,25.53,25.55,25.49,25.55,172300.0,20.0333,20.049,20.0019,20.049,172300.0
2011-12-22 14:10:00,25.55,25.55,25.54,25.55,28600.0,20.049,20.049,20.0411,20.049,28600.0
2011-12-22 14:15:00,25.55,25.56,25.54,25.55,86300.0,20.049,20.0568,20.0411,20.049,86300.0
2011-12-22 14:20:00,25.55,25.56,25.54,25.56,120200.0,20.049,20.0568,20.0411,20.0568,120200.0
2011-12-22 14:25:00,25.56,25.56,25.55,25.55,74400.0,20.0568,20.0568,20.049,20.049,74400.0
2011-12-22 14:30:00,25.56,25.56,25.54,25.54,92700.0,20.0568,20.0568,20.0411,20.0411,92700.0
2011-12-22 14:35:00,25.54,25.55,25.52,25.52,156200.0,20.0411,20.049,20.0254,20.0254,156200.0
2011-12-22 14:40:00,25.52,25.53,25.52,25.52,37300.0,20.0254,20.0333,20.0254,20.0254,37300.0
2011-12-22 14:45:00,25.53,25.53,25.5,25.51,95900.0,20.0333,20.0333,20.0097,20.0176,95900.0
2011-12-22 14:50:00,25.5,25.52,25.49,25.52,238800.0,20.0097,20.0254,20.0019,20.0254,238800.0
2011-12-22 14:55:00,25.52,25.52,25.49,25.5,148800.0,20.0254,20.0254,20.0019,20.0097,148800.0
2011-12-22 15:00:00,25.5,25.53,25.49,25.53,250900.0,20.0097,20.0333,20.0019,20.0333,250900.0
2011-12-22 15:05:00,25.53,25.53,25.5,25.51,97900.0,20.0333,20.0333,20.0097,20.0176,97900.0
2011-12-22 15:10:00,25.51,25.51,25.49,25.49,91400.0,20.0176,20.0176,20.0019,20.0019,91400.0
2011-12-22 15:15:00,25.49,25.5,25.44,25.44,336800.0,20.0019,20.0097,19.9627,19.9627,336800.0
2011-12-22 15:20:00,25.45,25.47,25.43,25.47,273500.0,19.9705,19.9862,19.9548,19.9862,273500.0
2011-12-22 15:25:00,25.47,25.48,25.44,25.48,180800.0,19.9862,19.994,19.9627,19.994,180800.0
2011-12-22 15:30:00,25.48,25.53,25.48,25.52,383400.0,19.994,20.0333,19.994,20.0254,383400.0
2011-12-22 15:35:00,25.52,25.58,25.52,25.57,148700.0,20.0254,20.0725,20.0254,20.0647,148700.0
2011-12-22 15:40:00,25.57,25.57,25.51,25.52,396200.0,20.0647,20.0647,20.0176,20.0254,396200.0
2011-12-22 15:45:00,25.51,25.51,25.49,25.5,226200.0,20.0176,20.0176,20.0019,20.0097,226200.0
2011-12-22 15:50:00,25.49,25.5,25.48,25.48,246400.0,20.0019,20.0097,19.994,19.994,246400.0
2011-12-22 15:55:00,25.49,25.49,25.45,25.47,1187700.0,20.0019,20.0019,19.9705,19.9862,1187700.0
2011-12-23 09:30:00,25.6,25.63,25.47,25.5,168700.0,20.0882,20.1118,19.9862,20.0097,168700.0
2011-12-23 09:35:00,25.5,25.54,25.44,25.45,84500.0,20.0097,20.0411,19.9627,19.9705,84500.0
2011-12-23 09:40:00,25.45,25.48,25.42,25.42,85100.0,19.9705,19.994,19.947,19.947,85100.0
2011-12-23 09:45:00,25.42,25.45,25.35,25.37,167500.0,19.947,19.9705,19.892,19.9077,167500.0
2011-12-23 09:50:00,25.37,25.37,25.29,25.31,309400.0,19.9077,19.9077,19.845,19.8607,309400.0
2011-12-23 09:55:00,25.32,25.32,25.17,25.2,440500.0,19.8685,19.8685,19.7508,19.7743,440500.0
2011-12-23 10:00:00,25.2,25.36,25.2,25.31,328400.0,19.7743,19.8999,19.7743,19.8607,328400.0
2011-12-23 10:05:00,25.31,25.34,25.27,25.28,179600.0,19.8607,19.8842,19.8293,19.8371,179600.0
2011-12-23 10:10:00,25.28,25.34,25.28,25.34,140000.0,19.8371,19.8842,19.8371,19.8842,140000.0
2011-12-23 10:15:00,25.34,25.38,25.32,25.37,215300.0,19.8842,19.9156,19.8685,19.9077,215300.0
2011-12-23 10:20:00,25.37,25.4,25.36,25.37,125100.0,19.9077,19.9313,19.8999,19.9077,125100.0
2011-12-23 10:25:00,25.37,25.37,25.32,25.34,148900.0,19.9077,19.9077,19.8685,19.8842,148900.0
2011-12-23 10:30:00,25.34,25.39,25.32,25.38,182500.0,19.8842,19.9234,19.8685,19.9156,182500.0
2011-12-23 10:35:00,25.38,25.39,25.34,25.39,237800.0,19.9156,19.9234,19.8842,19.9234,237800.0
2011-12-23 10:40:00,25.39,25.41,25.35,25.39,229800.0,19.9234,19.9391,19.892,19.9234,229800.0
2011-12-23 10:45:00,25.4,25.45,25.39,25.43,167700.0,19.9313,19.9705,19.9234,19.9548,167700.0
2011-12-23 10:50:00,25.44,25.44,25.42,25.42,100900.0,19.9627,19.9627,19.947,19.947,100900.0
2011-12-23 10:55:00,25.43,25.43,25.41,25.43,79100.0,19.9548,19.9548,19.9391,19.9548,79100.0
2011-12-23 11:00:00,25.43,25.45,25.42,25.43,79600.0,19.9548,19.9705,19.947,19.9548,79600.0
2011-12-23 11:05:00,25.43,25.43,25.4,25.4,61800.0,19.9548,19.9548,19.9313,19.9313,61800.0
2011-12-23 11:10:00,25.41,25.42,25.4,25.42,84700.0,19.9391,19.947,19.9313,19.947,84700.0
2011-12-23 11:15:00,25.42,25.45,25.41,25.45,116200.0,19.947,19.9705,19.9391,19.9705,116200.0
2011-12-23 11:20:00,25.45,25.45,25.4,25.4,83600.0,19.9705,19.9705,19.9313,19.9313,83600.0
2011-12-23 11:25:00,25.41,25.41,25.39,25.4,84000.0,19.9391,19.9391,19.9234,19.9313,84000.0
2011-12-23 11:30:00,25.39,25.4,25.39,25.39,81200.0,19.9234,19.9313,19.9234,19.9234,81200.0
2011-12-23 11:35:00,25.39,25.4,25.38,25.38,82300.0,19.9234,19.9313,19.9156,19.9156,82300.0
2011-12-23 11:40:00,25.38,25.39,25.37,25.37,94300.0,19.9156,19.9234,19.9077,19.9077,94300.0
2011-12-23 11:45:00,25.37,25.39,25.36,25.38,113000.0,19.9077,19.9234,19.8999,19.9156,113000.0
2011-12-23 11:50:00,25.38,25.39,25.34,25.37,146900.0,19.9156,19.9234,19.8842,19.9077,146900.0
2011-12-23 11:55:00,25.37,25.38,25.36,25.37,64400.0,19.9077,19.9156,19.8999,19.9077,64400.0
2011-12-23 12:00:00,25.37,25.38,25.36,25.36,39500.0,19.9077,19.9156,19.8999,19.8999,39500.0
2011-12-23 12:05:00,25.36,25.37,25.36,25.37,55700.0,19.8999,19.9077,19.8999,19.9077,55700.0
2011-12-23 12:10:00,25.37,25.37,25.36,25.36,72300.0,19.9077,19.9077,19.8999,19.8999,72300.0
2011-12-23 12:15:00,25.37,25.37,25.32,25.33,179100.0,19.9077,19.9077,19.8685,19.8763,179100.0
2011-12-23 12:20:00,25.34,25.34,25.32,25.33,57800.0,19.8842,19.8842,19.8685,19.8763,57800.0
2011-12-23 12:25:00,25.33,25.33,25.31,25.33,117400.0,19.8763,19.8763,19.8607,19.8763,117400.0
2011-12-23 12:30:00,25.33,25.36,25.32,25.35,122300.0,19.8763,19.8999,19.8685,19.892,122300.0
2011-12-23 12:35:00,25.35,25.36,25.32,25.32,71400.0,19.892,19.8999,19.8685,19.8685,71400.0
2011-12-23 12:40:00,25.32,25.33,25.3,25.3,72900.0,19.8685,19.8763,19.8528,19.8528,72900.0
2011-12-23 12:45:00,25.3,25.31,25.29,25.31,180300.0,19.8528,19.8607,19.845,19.8607,180300.0
2011-12-23 12:50:00,25.31,25.31,25.3,25.3,39100.0,19.8607,19.8607,19.8528,19.8528,39100.0
2011-12-23 12:55:00,25.29,25.31,25.29,25.31,73600.0,19.845,19.8607,19.845,19.8607,73600.0
2011-12-23 13:00:00,25.31,25.31,25.28,25.28,83500.0,19.8607,19.8607,19.8371,19.8371,83500.0
2011-12-23 13:05:00,25.27,25.28,25.24,25.26,157900.0,19.8293,19.8371,19.8057,19.8214,157900.0
2011-12-23 13:10:00,25.26,25.26,25.25,25.26,29400.0,19.8214,19.8214,19.8136,19.8214,29400.0
2011-12-23 13:15:00,25.26,25.26,25.25,25.26,23800.0,19.8214,19.8214,19.8136,19.8214,23800.0
2011-12-23 13:20:00,25.25,25.26,25.25,25.26,62200.0,19.8136,19.8214,19.8136,19.8214,62200.0
2011-12-23 13:25:00,25.26,25.27,25.26,25.27,115400.0,19.8214,19.8293,19.8214,19.8293,115400.0
2011-12-23 13:30:00,25.27,25.27,25.26,25.27,32900.0,19.8293,19.8293,19.8214,19.8293,32900.0
2011-12-23 13:35:00,25.27,25.27,25.26,25.27,43500.0,19.8293,19.8293,19.8214,19.8293,43500.0
2011-12-23 13:40:00,25.27,25.28,25.26,25.28,85300.0,19.8293,19.8371,19.8214,19.8371,85300.0
2011-12-23 13:45:00,25.27,25.28,25.26,25.27,33900.0,19.8293,19.8371,19.8214,19.8293,33900.0
2011-12-23 13:50:00,25.27,25.27,25.26,25.26,15500.0,19.8293,19.8293,19.8214,19.8214,15500.0
2011-12-23 13:55:00,25.26,25.28,25.26,25.27,100400.0,19.8214,19.8371,19.8214,19.8293,100400.0
2011-12-23 14:00:00,25.28,25.28,25.26,25.26,64500.0,19.8371,19.8371,19.8214,19.8214,64500.0
2011-12-23 14:05:00,25.26,25.29,25.26,25.29,96900.0,19.8214,19.845,19.8214,19.845,96900.0
2011-12-23 14:10:00,25.29,25.31,25.28,25.31,59000.0,19.845,19.8607,19.8371,19.8607,59000.0
2011-12-23 14:15:00,25.31,25.31,25.26,25.27,166500.0,19.8607,19.8607,19.8214,19.8293,166500.0
2011-12-23 14:20:00,25.26,25.27,25.25,25.25,55000.0,19.8214,19.8293,19.8136,19.8136,55000.0
2011-12-23 14:25:00,25.26,25.26,25.22,25.23,177300.0,19.8214,19.8214,19.79,19.7979,177300.0
2011-12-23 14:30:00,25.23,25.23,25.2,25.2,122700.0,19.7979,19.7979,19.7743,19.7743,122700.0
2011-12-23 14:35:00,25.19,25.2,25.19,25.2,69200.0,19.7665,19.7743,19.7665,19.7743,69200.0
2011-12-23 14:40:00,25.2,25.21,25.18,25.21,185100.0,19.7743,19.7822,19.7586,19.7822,185100.0
2011-12-23 14:45:00,25.21,25.25,25.2,25.23,222400.0,19.7822,19.8136,19.7743,19.7979,222400.0
2011-12-23 14:50:00,25.23,25.23,25.21,25.22,96800.0,19.7979,19.7979,19.7822,19.79,96800.0
2011-12-23 14:55:00,25.21,25.24,25.21,25.21,139600.0,19.7822,19.8057,19.7822,19.7822,139600.0
2011-12-23 15:00:00,25.22,25.23,25.21,25.23,120900.0,19.79,19.7979,19.7822,19.7979,120900.0
2011-12-23 15:05:00,25.23,25.23,25.22,25.22,71700.0,19.7979,19.7979,19.79,19.79,71700.0
2011-12-23 15:10:00,25.23,25.23,25.2,25.2,171700.0,19.7979,19.7979,19.7743,19.7743,171700.0
2011-12-23 15:15:00,25.2,25.21,25.2,25.21,134000.0,19.7743,19.7822,19.7743,19.7822,134000.0
2011-12-23 15:20:00,25.21,25.21,25.2,25.21,142400.0,19.7822,19.7822,19.7743,19.7822,142400.0
2011-12-23 15:25:00,25.21,25.21,25.15,25.18,311900.0,19.7822,19.7822,19.7351,19.7586,311900.0
2011-12-23 15:30:00,25.18,25.21,25.18,25.2,361400.0,19.7586,19.7822,19.7586,19.7743,361400.0
2011-12-23 15:35:00,25.19,25.2,25.19,25.2,221200.0,19.7665,19.7743,19.7665,19.7743,221200.0
2011-12-23 15:40:00,25.19,25.25,25.19,25.25,300400.0,19.7665,19.8136,19.7665,19.8136,300400.0
2011-12-23 15:45:00,25.25,25.25,25.2,25.21,455100.0,19.8136,19.8136,19.7743,19.7822,455100.0
2011-12-23 15:50:00,25.2,25.24,25.2,25.24,255700.0,19.7743,19.8057,19.7743,19.8057,255700.0
2011-12-23 15:55:00,25.23,25.27,25.23,25.25,762200.0,19.7979,19.8293,19.7979,19.8136,762200.0
2011-12-27 09:30:00,25.21,25.26,25.16,25.2,113000.0,19.7822,19.8214,19.7429,19.7743,113000.0
2011-12-27 09:35:00,25.21,25.24,25.16,25.19,115200.0,19.7822,19.8057,19.7429,19.7665,115200.0
2011-12-27 09:40:00,25.19,25.32,25.18,25.3,169600.0,19.7665,19.8685,19.7586,19.8528,169600.0
2011-12-27 09:45:00,25.3,25.36,25.28,25.34,218000.0,19.8528,19.8999,19.8371,19.8842,218000.0
2011-12-27 09:50:00,25.35,25.39,25.34,25.36,128800.0,19.892,19.9234,19.8842,19.8999,128800.0
2011-12-27 09:55:00,25.36,25.44,25.35,25.44,227800.0,19.8999,19.9627,19.892,19.9627,227800.0
2011-12-27 10:00:00,25.42,25.46,25.39,25.44,278200.0,19.947,19.9784,19.9234,19.9627,278200.0
2011-12-27 10:05:00,25.44,25.5,25.43,25.46,143000.0,19.9627,20.0097,19.9548,19.9784,143000.0
2011-12-27 10:10:00,25.46,25.54,25.45,25.54,82100.0,19.9784,20.0411,19.9705,20.0411,82100.0
2011-12-27 10:15:00,25.54,25.64,25.52,25.61,284000.0,20.0411,20.1196,20.0254,20.0961,284000.0
2011-12-27 10:20:00,25.6,25.63,25.58,25.61,130700.0,20.0882,20.1118,20.0725,20.0961,130700.0
2011-12-27 10:25:00,25.61,25.62,25.57,25.57,161400.0,20.0961,20.1039,20.0647,20.0647,161400.0
2011-12-27 10:30:00,25.58,25.58,25.54,25.55,103100.0,20.0725,20.0725,20.0411,20.049,103100.0
2011-12-27 10:35:00,25.55,25.56,25.52,25.52,49900.0,20.049,20.0568,20.0254,20.0254,49900.0
2011-12-27 10:40:00,25.52,25.56,25.52,25.55,91400.0,20.0254,20.0568,20.0254,20.049,91400.0
2011-12-27 10:45:00,25.56,25.58,25.51,25.58,97700.0,20.0568,20.0725,20.0176,20.0725,97700.0
2011-12-27 10:50:00,25.58,25.59,25.52,25.54,83200.0,20.0725,20.0804,20.0254,20.0411,83200.0
2011-12-27 10:55:00,25.53,25.59,25.53,25.57,68100.0,20.0333,20.0804,20.0333,20.0647,68100.0
2011-12-27 11:00:00,25.56,25.59,25.55,25.59,86200.0,20.0568,20.0804,20.049,20.0804,86200.0
2011-12-27 11:05:00,25.59,25.6,25.54,25.56,67200.0,20.0804,20.0882,20.0411,20.0568,67200.0
2011-12-27 11:10:00,25.57,25.66,25.57,25.65,118700.0,20.0647,20.1353,20.0647,20.1274,118700.0
2011-12-27 11:15:00,25.66,25.67,25.61,25.65,106500.0,20.1353,20.1431,20.0961,20.1274,106500.0
2011-12-27 11:20:00,25.66,25.7,25.65,25.7,94600.0,20.1353,20.1667,20.1274,20.1667,94600.0
2011-12-27 11:25:00,25.7,25.71,25.63,25.64,93200.0,20.1667,20.1745,20.1118,20.1196,93200.0
2011-12-27 11:30:00,25.64,25.64,25.62,25.63,64600.0,20.1196,20.1196,20.1039,20.1118,64600.0
2011-12-27 11:35:00,25.63,25.65,25.62,25.63,65900.0,20.1118,20.1274,20.1039,20.1118,65900.0
2011-12-27 11:40:00,25.64,25.64,25.61,25.61,48000.0,20.1196,20.1196,20.0961,20.0961,48000.0
2011-12-27 11:45:00,25.61,25.62,25.6,25.61,90400.0,20.0961,20.1039,20.0882,20.0961,90400.0
2011-12-27 11:50:00,25.62,25.63,25.6,25.63,42900.0,20.1039,20.1118,20.0882,20.1118,42900.0
2011-12-27 11:55:00,25.63,25.64,25.61,25.61,33400.0,20.1118,20.1196,20.0961,20.0961,33400.0
2011-12-27 12:00:00,25.62,25.64,25.61,25.63,124600.0,20.1039,20.1196,20.0961,20.1118,124600.0
2011-12-27 12:05:00,25.63,25.64,25.63,25.64,15500.0,20.1118,20.1196,20.1118,20.1196,15500.0
2011-12-27 12:10:00,25.64,25.65,25.59,25.59,94600.0,20.1196,20.1274,20.0804,20.0804,94600.0
2011-12-27 12:15:00,25.59,25.59,25.57,25.57,26000.0,20.0804,20.0804,20.0647,20.0647,26000.0
2011-12-27 12:20:00,25.57,25.59,25.56,25.59,27700.0,20.0647,20.0804,20.0568,20.0804,27700.0
2011-12-27 12:25:00,25.59,25.62,25.58,25.6,163700.0,20.0804,20.1039,20.0725,20.0882,163700.0
2011-12-27 12:30:00,25.6,25.64,25.6,25.62,56800.0,20.0882,20.1196,20.0882,20.1039,56800.0
2011-12-27 12:35:00,25.62,25.63,25.6,25.63,47700.0,20.1039,20.1118,20.0882,20.1118,47700.0
2011-12-27 12:40:00,25.63,25.64,25.63,25.64,27600.0,20.1118,20.1196,20.1118,20.1196,27600.0
2011-12-27 12:45:00,25.63,25.66,25.63,25.64,65300.0,20.1118,20.1353,20.1118,20.1196,65300.0
2011-12-27 12:50:00,25.63,25.65,25.63,25.64,34100.0,20.1118,20.1274,20.1118,20.1196,34100.0
2011-12-27 12:55:00,25.64,25.65,25.64,25.65,18100.0,20.1196,20.1274,20.1196,20.1274,18100.0
2011-12-27 13:00:00,25.65,25.65,25.63,25.64,127100.0,20.1274,20.1274,20.1118,20.1196,127100.0
2011-12-27 13:05:00,25.63,25.64,25.61,25.62,47300.0,20.1118,20.1196,20.0961,20.1039,47300.0
2011-12-27 13:10:00,25.62,25.62,25.59,25.61,148100.0,20.1039,20.1039,20.0804,20.0961,148100.0
2011-12-27 13:15:00,25.61,25.61,25.6,25.6,8700.0,20.0961,20.0961,20.0882,20.0882,8700.0
2011-12-27 13:20:00,25.6,25.61,25.59,25.61,117200.0,20.0882,20.0961,20.0804,20.0961,117200.0
2011-12-27 13:25:00,25.61,25.64,25.61,25.63,64300.0,20.0961,20.1196,20.0961,20.1118,64300.0
2011-12-27 13:30:00,25.63,25.63,25.62,25.62,15900.0,20.1118,20.1118,20.1039,20.1039,15900.0
2011-12-27 13:35:00,25.63,25.65,25.62,25.63,55900.0,20.1118,20.1274,20.1039,20.1118,55900.0
2011-12-27 13:40:00,25.63,25.63,25.62,25.63,22900.0,20.1118,20.1118,20.1039,20.1118,22900.0
2011-12-27 13:45:00,25.62,25.7,25.62,25.7,83100.0,20.1039,20.1667,20.1039,20.1667,83100.0
2011-12-27 13:50:00,25.7,25.7,25.67,25.68,75400.0,20.1667,20.1667,20.1431,20.151,75400.0
2011-12-27 13:55:00,25.68,25.69,25.66,25.68,56600.0,20.151,20.1588,20.1353,20.151,56600.0
2011-12-27 14:00:00,25.67,25.68,25.66,25.67,40200.0,20.1431,20.151,20.1353,20.1431,40200.0
2011-12-27 14:05:00,25.68,25.68,25.64,25.65,45500.0,20.151,20.151,20.1196,20.1274,45500.0
2011-12-27 14:10:00,25.65,25.7,25.65,25.7,112800.0,20.1274,20.1667,20.1274,20.1667,112800.0
2011-12-27 14:15:00,25.7,25.7,25.67,25.68,56900.0,20.1667,20.1667,20.1431,20.151,56900.0
2011-12-27 14:20:00,25.68,25.68,25.64,25.64,39900.0,20.151,20.151,20.1196,20.1196,39900.0
2011-12-27 14:25:00,25.64,25.65,25.61,25.64,112800.0,20.1196,20.1274,20.0961,20.1196,112800.0
2011-12-27 14:30:00,25.63,25.64,25.59,25.61,137000.0,20.1118,20.1196,20.0804,20.0961,137000.0
2011-12-27 14:35:00,25.62,25.65,25.62,25.64,90000.0,20.1039,20.1274,20.1039,20.1196,90000.0
2011-12-27 14:40:00,25.64,25.65,25.61,25.62,59300.0,20.1196,20.1274,20.0961,20.1039,59300.0
2011-12-27 14:45:00,25.63,25.63,25.6,25.61,79400.0,20.1118,20.1118,20.0882,20.0961,79400.0
2011-12-27 14:50:00,25.62,25.62,25.59,25.61,88400.0,20.1039,20.1039,20.0804,20.0961,88400.0
2011-12-27 14:55:00,25.61,25.61,25.57,25.58,85300.0,20.0961,20.0961,20.0647,20.0725,85300.0
2011-12-27 15:00:00,25.59,25.6,25.57,25.58,107100.0,20.0804,20.0882,20.0647,20.0725,107100.0
2011-12-27 15:05:00,25.59,25.59,25.58,25.59,77400.0,20.0804,20.0804,20.0725,20.0804,77400.0
2011-12-27 15:10:00,25.58,25.59,25.58,25.59,40400.0,20.0725,20.0804,20.0725,20.0804,40400.0
2011-12-27 15:15:00,25.58,25.59,25.58,25.58,48900.0,20.0725,20.0804,20.0725,20.0725,48900.0
2011-12-27 15:20:00,25.59,25.59,25.53,25.54,113200.0,20.0804,20.0804,20.0333,20.0411,113200.0
2011-12-27 15:25:00,25.53,25.54,25.5,25.53,231400.0,20.0333,20.0411,20.0097,20.0333,231400.0
2011-12-27 15:30:00,25.54,25.56,25.53,25.54,122800.0,20.0411,20.0568,20.0333,20.0411,122800.0
2011-12-27 15:35:00,25.54,25.54,25.5,25.52,176300.0,20.0411,20.0411,20.0097,20.0254,176300.0
2011-12-27 15:40:00,25.53,25.55,25.52,25.53,143400.0,20.0333,20.049,20.0254,20.0333,143400.0
2011-12-27 15:45:00,25.54,25.6,25.54,25.6,260600.0,20.0411,20.0882,20.0411,20.0882,260600.0
2011-12-27 15:50:00,25.59,25.6,25.54,25.54,394500.0,20.0804,20.0882,20.0411,20.0411,394500.0
2011-12-27 15:55:00,25.54,25.55,25.52,25.52,859900.0,20.0411,20.049,20.0254,20.0254,859900.0
2011-12-28 09:30:00,25.61,25.67,25.55,25.57,188500.0,20.0961,20.1431,20.049,20.0647,188500.0
2011-12-28 09:35:00,25.58,25.64,25.51,25.53,146400.0,20.0725,20.1196,20.0176,20.0333,146400.0
2011-12-28 09:40:00,25.53,25.64,25.52,25.59,278900.0,20.0333,20.1196,20.0254,20.0804,278900.0
2011-12-28 09:45:00,25.59,25.65,25.53,25.65,154100.0,20.0804,20.1274,20.0333,20.1274,154100.0
2011-12-28 09:50:00,25.66,25.67,25.58,25.58,230400.0,20.1353,20.1431,20.0725,20.0725,230400.0
2011-12-28 09:55:00,25.58,25.61,25.56,25.61,93800.0,20.0725,20.0961,20.0568,20.0961,93800.0
2011-12-28 10:00:00,25.61,25.61,25.53,25.53,169400.0,20.0961,20.0961,20.0333,20.0333,169400.0
2011-12-28 10:05:00,25.54,25.59,25.5,25.57,158700.0,20.0411,20.0804,20.0097,20.0647,158700.0
2011-12-28 10:10:00,25.55,25.55,25.45,25.49,147600.0,20.049,20.049,19.9705,20.0019,147600.0
2011-12-28 10:15:00,25.49,25.51,25.46,25.5,128100.0,20.0019,20.0176,19.9784,20.0097,128100.0
2011-12-28 10:20:00,25.51,25.55,25.5,25.53,71300.0,20.0176,20.049,20.0097,20.0333,71300.0
2011-12-28 10:25:00,25.53,25.54,25.42,25.43,205800.0,20.0333,20.0411,19.947,19.9548,205800.0
2011-12-28 10:30:00,25.42,25.49,25.41,25.48,65700.0,19.947,20.0019,19.9391,19.994,65700.0
2011-12-28 10:35:00,25.48,25.48,25.45,25.46,72700.0,19.994,19.994,19.9705,19.9784,72700.0
2011-12-28 10:40:00,25.45,25.47,25.45,25.45,97900.0,19.9705,19.9862,19.9705,19.9705,97900.0
2011-12-28 10:45:00,25.45,25.45,25.4,25.41,59500.0,19.9705,19.9705,19.9313,19.9391,59500.0
2011-12-28 10:50:00,25.41,25.41,25.36,25.39,78600.0,19.9391,19.9391,19.8999,19.9234,78600.0
2011-12-28 10:55:00,25.4,25.48,25.4,25.47,128500.0,19.9313,19.994,19.9313,19.9862,128500.0
2011-12-28 11:00:00,25.46,25.46,25.41,25.42,60500.0,19.9784,19.9784,19.9391,19.947,60500.0
2011-12-28 11:05:00,25.41,25.45,25.41,25.41,72400.0,19.9391,19.9705,19.9391,19.9391,72400.0
2011-12-28 11:10:00,25.42,25.42,25.36,25.37,117500.0,19.947,19.947,19.8999,19.9077,117500.0
2011-12-28 11:15:00,25.36,25.39,25.34,25.35,197500.0,19.8999,19.9234,19.8842,19.892,197500.0
2011-12-28 11:20:00,25.35,25.36,25.32,25.34,97400.0,19.892,19.8999,19.8685,19.8842,97400.0
2011-12-28 11:25:00,25.35,25.35,25.3,25.31,200300.0,19.892,19.892,19.8528,19.8607,200300.0
2011-12-28 11:30:00,25.3,25.33,25.29,25.32,136100.0,19.8528,19.8763,19.845,19.8685,136100.0
2011-12-28 11:35:00,25.33,25.37,25.3,25.34,279000.0,19.8763,19.9077,19.8528,19.8842,279000.0
2011-12-28 11:40:00,25.34,25.34,25.29,25.3,97900.0,19.8842,19.8842,19.845,19.8528,97900.0
2011-12-28 11:45:00,25.29,25.3,25.27,25.29,73100.0,19.845,19.8528,19.8293,19.845,73100.0
2011-12-28 11:50:00,25.29,25.35,25.28,25.35,138500.0,19.845,19.892,19.8371,19.892,138500.0
2011-12-28 11:55:00,25.34,25.35,25.28,25.31,158300.0,19.8842,19.892,19.8371,19.8607,158300.0
2011-12-28 12:00:00,25.31,25.32,25.29,25.29,275800.0,19.8607,19.8685,19.845,19.845,275800.0
2011-12-28 12:05:00,25.29,25.29,25.23,25.25,81400.0,19.845,19.845,19.7979,19.8136,81400.0
2011-12-28 12:10:00,25.24,25.27,25.24,25.26,64500.0,19.8057,19.8293,19.8057,19.8214,64500.0
2011-12-28 12:15:00,25.26,25.29,25.24,25.29,152500.0,19.8214,19.845,19.8057,19.845,152500.0
2011-12-28 12:20:00,25.29,25.3,25.25,25.25,141000.0,19.845,19.8528,19.8136,19.8136,141000.0
2011-12-28 12:25:00,25.25,25.26,25.23,25.25,60100.0,19.8136,19.8214,19.7979,19.8136,60100.0
2011-12-28 12:30:00,25.25,25.28,25.24,25.28,72100.0,19.8136,19.8371,19.8057,19.8371,72100.0
2011-12-28 12:35:00,25.28,25.28,25.26,25.28,41900.0,19.8371,19.8371,19.8214,19.8371,41900.0
2011-12-28 12:40:00,25.27,25.28,25.24,25.25,51200.0,19.8293,19.8371,19.8057,19.8136,51200.0
2011-12-28 12:45:00,25.25,25.25,25.24,25.25,33400.0,19.8136,19.8136,19.8057,19.8136,33400.0
2011-12-28 12:50:00,25.25,25.25,25.21,25.24,68100.0,19.8136,19.8136,19.7822,19.8057,68100.0
2011-12-28 12:55:00,25.25,25.26,25.24,25.25,25900.0,19.8136,19.8214,19.8057,19.8136,25900.0
2011-12-28 13:00:00,25.25,25.26,25.24,25.26,34100.0,19.8136,19.8214,19.8057,19.8214,34100.0
2011-12-28 13:05:00,25.26,25.26,25.24,25.25,26500.0,19.8214,19.8214,19.8057,19.8136,26500.0
2011-12-28 13:10:00,25.25,25.25,25.24,25.25,26800.0,19.8136,19.8136,19.8057,19.8136,26800.0
2011-12-28 13:15:00,25.25,25.26,25.24,25.25,93900.0,19.8136,19.8214,19.8057,19.8136,93900.0
2011-12-28 13:20:00,25.25,25.25,25.23,25.24,29900.0,19.8136,19.8136,19.7979,19.8057,29900.0
2011-12-28 13:25:00,25.24,25.26,25.23,25.25,99000.0,19.8057,19.8214,19.7979,19.8136,99000.0
2011-12-28 13:30:00,25.25,25.26,25.24,25.25,36800.0,19.8136,19.8214,19.8057,19.8136,36800.0
2011-12-28 13:35:00,25.26,25.27,25.24,25.25,154700.0,19.8214,19.8293,19.8057,19.8136,154700.0
2011-12-28 13:40:00,25.26,25.27,25.25,25.27,90900.0,19.8214,19.8293,19.8136,19.8293,90900.0
2011-12-28 13:45:00,25.27,25.27,25.24,25.24,59000.0,19.8293,19.8293,19.8057,19.8057,59000.0
2011-12-28 13:50:00,25.25,25.26,25.23,25.26,133700.0,19.8136,19.8214,19.7979,19.8214,133700.0
2011-12-28 13:55:00,25.25,25.26,25.25,25.25,56400.0,19.8136,19.8214,19.8136,19.8136,56400.0
2011-12-28 14:00:00,25.26,25.26,25.24,25.25,45100.0,19.8214,19.8214,19.8057,19.8136,45100.0
2011-12-28 14:05:00,25.24,25.26,25.2,25.2,192400.0,19.8057,19.8214,19.7743,19.7743,192400.0
2011-12-28 14:10:00,25.2,25.2,25.17,25.2,108700.0,19.7743,19.7743,19.7508,19.7743,108700.0
2011-12-28 14:15:00,25.2,25.21,25.17,25.18,118600.0,19.7743,19.7822,19.7508,19.7586,118600.0
2011-12-28 14:20:00,25.19,25.19,25.17,25.19,90900.0,19.7665,19.7665,19.7508,19.7665,90900.0
2011-12-28 14:25:00,25.19,25.21,25.17,25.19,148400.0,19.7665,19.7822,19.7508,19.7665,148400.0
2011-12-28 14:30:00,25.19,25.19,25.14,25.14,124600.0,19.7665,19.7665,19.7273,19.7273,124600.0
2011-12-28 14:35:00,25.14,25.15,25.13,25.13,65600.0,19.7273,19.7351,19.7194,19.7194,65600.0
2011-12-28 14:40:00,25.14,25.14,25.06,25.06,162700.0,19.7273,19.7273,19.6645,19.6645,162700.0
2011-12-28 14:45:00,25.06,25.07,25.04,25.05,151300.0,19.6645,19.6723,19.6488,19.6566,151300.0
2011-12-28 14:50:00,25.05,25.11,25.05,25.11,190400.0,19.6566,19.7037,19.6566,19.7037,190400.0
2011-12-28 14:55:00,25.11,25.16,25.07,25.13,199300.0,19.7037,19.7429,19.6723,19.7194,199300.0
2011-12-28 15:00:00,25.14,25.14,25.13,25.13,72800.0,19.7273,19.7273,19.7194,19.7194,72800.0
2011-12-28 15:05:00,25.13,25.19,25.12,25.19,136000.0,19.7194,19.7665,19.7116,19.7665,136000.0
2011-12-28 15:10:00,25.18,25.19,25.16,25.16,130800.0,19.7586,19.7665,19.7429,19.7429,130800.0
2011-12-28 15:15:00,25.16,25.17,25.1,25.11,170100.0,19.7429,19.7508,19.6959,19.7037,170100.0
2011-12-28 15:20:00,25.1,25.15,25.1,25.14,185400.0,19.6959,19.7351,19.6959,19.7273,185400.0
2011-12-28 15:25:00,25.14,25.15,25.04,25.05,331100.0,19.7273,19.7351,19.6488,19.6566,331100.0
2011-12-28 15:30:00,25.05,25.12,25.04,25.12,566400.0,19.6566,19.7116,19.6488,19.7116,566400.0
2011-12-28 15:35:00,25.12,25.12,25.09,25.09,168600.0,19.7116,19.7116,19.688,19.688,168600.0
2011-12-28 15:40:00,25.1,25.14,25.09,25.11,311300.0,19.6959,19.7273,19.688,19.7037,311300.0
2011-12-28 15:45:00,25.11,25.12,25.04,25.05,433600.0,19.7037,19.7116,19.6488,19.6566,433600.0
2011-12-28 15:50:00,25.06,25.06,25.01,25.04,553900.0,19.6645,19.6645,19.6252,19.6488,553900.0
2011-12-28 15:55:00,25.04,25.09,25.02,25.08,947000.0,19.6488,19.688,19.6331,19.6802,947000.0
2011-12-29 09:30:00,25.07,25.22,25.05,25.21,260700.0,19.6723,19.79,19.6566,19.7822,260700.0
2011-12-29 09:35:00,25.22,25.32,25.19,25.26,195200.0,19.79,19.8685,19.7665,19.8214,195200.0
2011-12-29 09:40:00,25.25,25.36,25.25,25.36,78400.0,19.8136,19.8999,19.8136,19.8999,78400.0
2011-12-29 09:45:00,25.36,25.41,25.36,25.4,123000.0,19.8999,19.9391,19.8999,19.9313,123000.0
2011-12-29 09:50:00,25.41,25.46,25.4,25.43,86500.0,19.9391,19.9784,19.9313,19.9548,86500.0
2011-12-29 09:55:00,25.43,25.48,25.43,25.47,82100.0,19.9548,19.994,19.9548,19.9862,82100.0
2011-12-29 10:00:00,25.47,25.51,25.45,25.5,128600.0,19.9862,20.0176,19.9705,20.0097,128600.0
2011-12-29 10:05:00,25.5,25.55,25.49,25.54,125900.0,20.0097,20.049,20.0019,20.0411,125900.0
2011-12-29 10:10:00,25.53,25.55,25.52,25.53,170700.0,20.0333,20.049,20.0254,20.0333,170700.0
2011-12-29 10:15:00,25.53,25.54,25.52,25.52,31900.0,20.0333,20.0411,20.0254,20.0254,31900.0
2011-12-29 10:20:00,25.52,25.52,25.42,25.42,125500.0,20.0254,20.0254,19.947,19.947,125500.0
2011-12-29 10:25:00,25.41,25.51,25.41,25.47,163000.0,19.9391,20.0176,19.9391,19.9862,163000.0
2011-12-29 10:30:00,25.47,25.53,25.46,25.47,94600.0,19.9862,20.0333,19.9784,19.9862,94600.0
2011-12-29 10:35:00,25.47,25.48,25.39,25.41,131800.0,19.9862,19.994,19.9234,19.9391,131800.0
2011-12-29 10:40:00,25.4,25.45,25.39,25.4,143200.0,19.9313,19.9705,19.9234,19.9313,143200.0
2011-12-29 10:45:00,25.41,25.46,25.4,25.42,163000.0,19.9391,19.9784,19.9313,19.947,163000.0
2011-12-29 10:50:00,25.42,25.45,25.4,25.45,189800.0,19.947,19.9705,19.9313,19.9705,189800.0
2011-12-29 10:55:00,25.44,25.5,25.39,25.42,221000.0,19.9627,20.0097,19.9234,19.947,221000.0
2011-12-29 11:00:00,25.42,25.45,25.42,25.44,45300.0,19.947,19.9705,19.947,19.9627,45300.0
2011-12-29 11:05:00,25.44,25.47,25.35,25.35,290500.0,19.9627,19.9862,19.892,19.892,290500.0
2011-12-29 11:10:00,25.35,25.4,25.35,25.4,178100.0,19.892,19.9313,19.892,19.9313,178100.0
2011-12-29 11:15:00,25.39,25.45,25.39,25.44,209800.0,19.9234,19.9705,19.9234,19.9627,209800.0
2011-12-29 11:20:00,25.44,25.51,25.43,25.5,182700.0,19.9627,20.0176,19.9548,20.0097,182700.0
2011-12-29 11:25:00,25.5,25.55,25.49,25.5,202700.0,20.0097,20.049,20.0019,20.0097,202700.0
2011-12-29 11:30:00,25.5,25.53,25.49,25.53,171200.0,20.0097,20.0333,20.0019,20.0333,171200.0
2011-12-29 11:35:00,25.53,25.57,25.52,25.53,115100.0,20.0333,20.0647,20.0254,20.0333,115100.0
2011-12-29 11:40:00,25.52,25.52,25.51,25.51,34600.0,20.0254,20.0254,20.0176,20.0176,34600.0
2011-12-29 11:45:00,25.51,25.52,25.51,25.52,60900.0,20.0176,20.0254,20.0176,20.0254,60900.0
2011-12-29 11:50:00,25.52,25.54,25.48,25.49,188600.0,20.0254,20.0411,19.994,20.0019,188600.0
2011-12-29 11:55:00,25.48,25.51,25.47,25.5,175700.0,19.994,20.0176,19.9862,20.0097,175700.0
2011-12-29 12:00:00,25.5,25.5,25.46,25.48,38700.0,20.0097,20.0097,19.9784,19.994,38700.0
2011-12-29 12:05:00,25.48,25.49,25.45,25.46,51900.0,19.994,20.0019,19.9705,19.9784,51900.0
2011-12-29 12:10:00,25.46,25.5,25.46,25.48,56800.0,19.9784,20.0097,19.9784,19.994,56800.0
2011-12-29 12:15:00,25.48,25.5,25.46,25.49,100900.0,19.994,20.0097,19.9784,20.0019,100900.0
2011-12-29 12:20:00,25.49,25.54,25.49,25.53,161200.0,20.0019,20.0411,20.0019,20.0333,161200.0
2011-12-29 12:25:00,25.53,25.58,25.53,25.56,179700.0,20.0333,20.0725,20.0333,20.0568,179700.0
2011-12-29 12:30:00,25.56,25.59,25.54,25.58,200600.0,20.0568,20.0804,20.0411,20.0725,200600.0
2011-12-29 12:35:00,25.59,25.61,25.58,25.6,52800.0,20.0804,20.0961,20.0725,20.0882,52800.0
2011-12-29 12:40:00,25.6,25.62,25.6,25.61,70100.0,20.0882,20.1039,20.0882,20.0961,70100.0
2011-12-29 12:45:00,25.6,25.65,25.6,25.64,61600.0,20.0882,20.1274,20.0882,20.1196,61600.0
2011-12-29 12:50:00,25.65,25.65,25.61,25.61,53300.0,20.1274,20.1274,20.0961,20.0961,53300.0
2011-12-29 12:55:00,25.62,25.62,25.61,25.61,24100.0,20.1039,20.1039,20.0961,20.0961,24100.0
2011-12-29 13:00:00,25.61,25.62,25.57,25.57,92200.0,20.0961,20.1039,20.0647,20.0647,92200.0
2011-12-29 13:05:00,25.57,25.57,25.53,25.53,36000.0,20.0647,20.0647,20.0333,20.0333,36000.0
2011-12-29 13:10:00,25.54,25.58,25.53,25.54,71800.0,20.0411,20.0725,20.0333,20.0411,71800.0
2011-12-29 13:15:00,25.54,25.54,25.51,25.53,57500.0,20.0411,20.0411,20.0176,20.0333,57500.0
2011-12-29 13:20:00,25.53,25.54,25.52,25.54,25900.0,20.0333,20.0411,20.0254,20.0411,25900.0
2011-12-29 13:25:00,25.54,25.57,25.53,25.55,41700.0,20.0411,20.0647,20.0333,20.049,41700.0
2011-12-29 13:30:00,25.55,25.57,25.55,25.57,30100.0,20.049,20.0647,20.049,20.0647,30100.0
2011-12-29 13:35:00,25.56,25.63,25.56,25.63,157000.0,20.0568,20.1118,20.0568,20.1118,157000.0
2011-12-29 13:40:00,25.63,25.67,25.63,25.64,83900.0,20.1118,20.1431,20.1118,20.1196,83900.0
2011-12-29 13:45:00,25.64,25.67,25.63,25.65,86100.0,20.1196,20.1431,20.1118,20.1274,86100.0
2011-12-29 13:50:00,25.65,25.66,25.63,25.66,53000.0,20.1274,20.1353,20.1118,20.1353,53000.0
2011-12-29 13:55:00,25.66,25.68,25.65,25.67,137000.0,20.1353,20.151,20.1274,20.1431,137000.0
2011-12-29 14:00:00,25.67,25.75,25.67,25.71,331100.0,20.1431,20.2059,20.1431,20.1745,331100.0
2011-12-29 14:05:00,25.71,25.71,25.66,25.66,127500.0,20.1745,20.1745,20.1353,20.1353,127500.0
2011-12-29 14:10:00,25.66,25.68,25.65,25.67,171100.0,20.1353,20.151,20.1274,20.1431,171100.0
2011-12-29 14:15:00,25.67,25.67,25.63,25.67,80900.0,20.1431,20.1431,20.1118,20.1431,80900.0
2011-12-29 14:20:00,25.67,25.69,25.66,25.67,77700.0,20.1431,20.1588,20.1353,20.1431,77700.0
2011-12-29 14:25:00,25.66,25.68,25.65,25.66,83100.0,20.1353,20.151,20.1274,20.1353,83100.0
2011-12-29 14:30:00,25.65,25.66,25.55,25.55,245600.0,20.1274,20.1353,20.049,20.049,245600.0
2011-12-29 14:35:00,25.55,25.57,25.51,25.54,225800.0,20.049,20.0647,20.0176,20.0411,225800.0
2011-12-29 14:40:00,25.54,25.55,25.5,25.54,85400.0,20.0411,20.049,20.0097,20.0411,85400.0
2011-12-29 14:45:00,25.54,25.58,25.53,25.56,126900.0,20.0411,20.0725,20.0333,20.0568,126900.0
2011-12-29 14:50:00,25.57,25.59,25.55,25.59,76800.0,20.0647,20.0804,20.049,20.0804,76800.0
2011-12-29 14:55:00,25.59,25.59,25.56,25.59,74300.0,20.0804,20.0804,20.0568,20.0804,74300.0
2011-12-29 15:00:00,25.58,25.61,25.58,25.6,129200.0,20.0725,20.0961,20.0725,20.0882,129200.0
2011-12-29 15:05:00,25.6,25.6,25.56,25.57,75200.0,20.0882,20.0882,20.0568,20.0647,75200.0
2011-12-29 15:10:00,25.57,25.59,25.55,25.58,109900.0,20.0647,20.0804,20.049,20.0725,109900.0
2011-12-29 15:15:00,25.57,25.61,25.57,25.58,90500.0,20.0647,20.0961,20.0647,20.0725,90500.0
2011-12-29 15:20:00,25.58,25.62,25.57,25.62,84100.0,20.0725,20.1039,20.0647,20.1039,84100.0
2011-12-29 15:25:00,25.63,25.66,25.62,25.66,196200.0,20.1118,20.1353,20.1039,20.1353,196200.0
2011-12-29 15:30:00,25.65,25.66,25.6,25.61,194500.0,20.1274,20.1353,20.0882,20.0961,194500.0
2011-12-29 15:35:00,25.61,25.68,25.6,25.66,169600.0,20.0961,20.151,20.0882,20.1353,169600.0
2011-12-29 15:40:00,25.66,25.71,25.65,25.7,252200.0,20.1353,20.1745,20.1274,20.1667,252200.0
2011-12-29 15:45:00,25.7,25.72,25.62,25.62,319600.0,20.1667,20.1824,20.1039,20.1039,319600.0
2011-12-29 15:50:00,25.63,25.69,25.63,25.66,416300.0,20.1118,20.1588,20.1118,20.1353,416300.0
2011-12-29 15:55:00,25.66,25.7,25.65,25.67,651800.0,20.1353,20.1667,20.1274,20.1431,651800.0
2011-12-30 09:30:00,25.64,25.66,25.51,25.59,173200.0,20.1196,20.1353,20.0176,20.0804,173200.0
2011-12-30 09:35:00,25.59,25.71,25.59,25.62,93000.0,20.0804,20.1745,20.0804,20.1039,93000.0
2011-12-30 09:40:00,25.61,25.67,25.58,25.67,46200.0,20.0961,20.1431,20.0725,20.1431,46200.0
2011-12-30 09:45:00,25.67,25.7,25.66,25.69,66200.0,20.1431,20.1667,20.1353,20.1588,66200.0
2011-12-30 09:50:00,25.69,25.71,25.65,25.66,70600.0,20.1588,20.1745,20.1274,20.1353,70600.0
2011-12-30 09:55:00,25.66,25.71,25.64,25.69,80600.0,20.1353,20.1745,20.1196,20.1588,80600.0
2011-12-30 10:00:00,25.7,25.71,25.62,25.66,234400.0,20.1667,20.1745,20.1039,20.1353,234400.0
2011-12-30 10:05:00,25.67,25.68,25.64,25.64,79400.0,20.1431,20.151,20.1196,20.1196,79400.0
2011-12-30 10:10:00,25.64,25.67,25.64,25.66,64700.0,20.1196,20.1431,20.1196,20.1353,64700.0
2011-12-30 10:15:00,25.66,25.67,25.66,25.67,39300.0,20.1353,20.1431,20.1353,20.1431,39300.0
2011-12-30 10:20:00,25.67,25.69,25.66,25.69,50500.0,20.1431,20.1588,20.1353,20.1588,50500.0
2011-12-30 10:25:00,25.69,25.69,25.66,25.67,61400.0,20.1588,20.1588,20.1353,20.1431,61400.0
2011-12-30 10:30:00,25.67,25.68,25.66,25.67,42700.0,20.1431,20.151,20.1353,20.1431,42700.0
2011-12-30 10:35:00,25.67,25.67,25.62,25.63,44100.0,20.1431,20.1431,20.1039,20.1118,44100.0
2011-12-30 10:40:00,25.62,25.63,25.6,25.6,56700.0,20.1039,20.1118,20.0882,20.0882,56700.0
2011-12-30 10:45:00,25.61,25.65,25.61,25.65,41300.0,20.0961,20.1274,20.0961,20.1274,41300.0
2011-12-30 10:50:00,25.65,25.68,25.63,25.68,66400.0,20.1274,20.151,20.1118,20.151,66400.0
2011-12-30 10:55:00,25.68,25.69,25.65,25.69,126400.0,20.151,20.1588,20.1274,20.1588,126400.0
2011-12-30 11:00:00,25.68,25.7,25.63,25.65,226900.0,20.151,20.1667,20.1118,20.1274,226900.0
2011-12-30 11:05:00,25.65,25.71,25.65,25.7,200700.0,20.1274,20.1745,20.1274,20.1667,200700.0
2011-12-30 11:10:00,25.7,25.71,25.68,25.69,106300.0,20.1667,20.1745,20.151,20.1588,106300.0
2011-12-30 11:15:00,25.69,25.69,25.68,25.69,39400.0,20.1588,20.1588,20.151,20.1588,39400.0
2011-12-30 11:20:00,25.69,25.74,25.69,25.73,153700.0,20.1588,20.1981,20.1588,20.1902,153700.0
2011-12-30 11:25:00,25.72,25.73,25.7,25.71,43800.0,20.1824,20.1902,20.1667,20.1745,43800.0
2011-12-30 11:30:00,25.71,25.71,25.7,25.7,22500.0,20.1745,20.1745,20.1667,20.1667,22500.0
2011-12-30 11:35:00,25.7,25.71,25.68,25.68,85400.0,20.1667,20.1745,20.151,20.151,85400.0
2011-12-30 11:40:00,25.68,25.71,25.67,25.71,89300.0,20.151,20.1745,20.1431,20.1745,89300.0
2011-12-30 11:45:00,25.71,25.71,25.7,25.71,21600.0,20.1745,20.1745,20.1667,20.1745,21600.0
2011-12-30 11:50:00,25.71,25.71,25.68,25.68,55300.0,20.1745,20.1745,20.151,20.151,55300.0
2011-12-30 11:55:00,25.68,25.69,25.66,25.68,55000.0,20.151,20.1588,20.1353,20.151,55000.0
2011-12-30 12:00:00,25.67,25.67,25.65,25.66,38200.0,20.1431,20.1431,20.1274,20.1353,38200.0
2011-12-30 12:05:00,25.67,25.68,25.66,25.68,71200.0,20.1431,20.151,20.1353,20.151,71200.0
2011-12-30 12:10:00,25.67,25.68,25.65,25.65,39600.0,20.1431,20.151,20.1274,20.1274,39600.0
2011-12-30 12:15:00,25.65,25.68,25.65,25.68,59900.0,20.1274,20.151,20.1274,20.151,59900.0
2011-12-30 12:20:00,25.68,25.7,25.67,25.7,67100.0,20.151,20.1667,20.1431,20.1667,67100.0
2011-12-30 12:25:00,25.69,25.7,25.69,25.7,6900.0,20.1588,20.1667,20.1588,20.1667,6900.0
2011-12-30 12:30:00,25.7,25.7,25.69,25.7,24800.0,20.1667,20.1667,20.1588,20.1667,24800.0
2011-12-30 12:35:00,25.69,25.71,25.69,25.71,51200.0,20.1588,20.1745,20.1588,20.1745,51200.0
2011-12-30 12:40:00,25.71,25.71,25.7,25.71,127600.0,20.1745,20.1745,20.1667,20.1745,127600.0
2011-12-30 12:45:00,25.7,25.71,25.7,25.7,19700.0,20.1667,20.1745,20.1667,20.1667,19700.0
2011-12-30 12:50:00,25.71,25.71,25.7,25.71,87800.0,20.1745,20.1745,20.1667,20.1745,87800.0
2011-12-30 12:55:00,25.7,25.71,25.7,25.71,17700.0,20.1667,20.1745,20.1667,20.1745,17700.0
2011-12-30 13:00:00,25.7,25.71,25.67,25.68,101300.0,20.1667,20.1745,20.1431,20.151,101300.0
2011-12-30 13:05:00,25.68,25.68,25.66,25.66,38900.0,20.151,20.151,20.1353,20.1353,38900.0
2011-12-30 13:10:00,25.67,25.67,25.66,25.67,24800.0,20.1431,20.1431,20.1353,20.1431,24800.0
2011-12-30 13:15:00,25.66,25.67,25.64,25.64,39700.0,20.1353,20.1431,20.1196,20.1196,39700.0
2011-12-30 13:20:00,25.64,25.65,25.61,25.62,64600.0,20.1196,20.1274,20.0961,20.1039,64600.0
2011-12-30 13:25:00,25.62,25.63,25.6,25.6,73800.0,20.1039,20.1118,20.0882,20.0882,73800.0
2011-12-30 13:30:00,25.6,25.6,25.58,25.58,80400.0,20.0882,20.0882,20.0725,20.0725,80400.0
2011-12-30 13:35:00,25.59,25.6,25.58,25.59,52000.0,20.0804,20.0882,20.0725,20.0804,52000.0
2011-12-30 13:40:00,25.59,25.59,25.56,25.56,76100.0,20.0804,20.0804,20.0568,20.0568,76100.0
2011-12-30 13:45:00,25.56,25.57,25.55,25.55,26000.0,20.0568,20.0647,20.049,20.049,26000.0
2011-12-30 13:50:00,25.55,25.56,25.54,25.55,57100.0,20.049,20.0568,20.0411,20.049,57100.0
2011-12-30 13:55:00,25.54,25.55,25.53,25.54,39500.0,20.0411,20.049,20.0333,20.0411,39500.0
2011-12-30 14:00:00,25.54,25.54,25.53,25.53,21500.0,20.0411,20.0411,20.0333,20.0333,21500.0
2011-12-30 14:05:00,25.53,25.54,25.53,25.53,15900.0,20.0333,20.0411,20.0333,20.0333,15900.0
2011-12-30 14:10:00,25.53,25.54,25.5,25.5,116000.0,20.0333,20.0411,20.0097,20.0097,116000.0
2011-12-30 14:15:00,25.5,25.51,25.47,25.48,76900.0,20.0097,20.0176,19.9862,19.994,76900.0
2011-12-30 14:20:00,25.48,25.48,25.42,25.44,114400.0,19.994,19.994,19.947,19.9627,114400.0
2011-12-30 14:25:00,25.44,25.45,25.43,25.43,47700.0,19.9627,19.9705,19.9548,19.9548,47700.0
2011-12-30 14:30:00,25.44,25.46,25.44,25.46,239600.0,19.9627,19.9784,19.9627,19.9784,239600.0
2011-12-30 14:35:00,25.45,25.46,25.42,25.42,158700.0,19.9705,19.9784,19.947,19.947,158700.0
2011-12-30 14:40:00,25.43,25.43,25.42,25.43,52300.0,19.9548,19.9548,19.947,19.9548,52300.0
2011-12-30 14:45:00,25.43,25.43,25.4,25.41,71700.0,19.9548,19.9548,19.9313,19.9391,71700.0
2011-12-30 14:50:00,25.4,25.41,25.4,25.4,35700.0,19.9313,19.9391,19.9313,19.9313,35700.0
2011-12-30 14:55:00,25.41,25.41,25.38,25.4,168200.0,19.9391,19.9391,19.9156,19.9313,168200.0
2011-12-30 15:00:00,25.4,25.45,25.4,25.43,105700.0,19.9313,19.9705,19.9313,19.9548,105700.0
2011-12-30 15:05:00,25.43,25.44,25.43,25.44,29200.0,19.9548,19.9627,19.9548,19.9627,29200.0
2011-12-30 15:10:00,25.44,25.45,25.43,25.45,70600.0,19.9627,19.9705,19.9548,19.9705,70600.0
2011-12-30 15:15:00,25.45,25.49,25.45,25.49,102900.0,19.9705,20.0019,19.9705,20.0019,102900.0
2011-12-30 15:20:00,25.49,25.5,25.48,25.48,147300.0,20.0019,20.0097,19.994,19.994,147300.0
2011-12-30 15:25:00,25.48,25.48,25.43,25.43,100400.0,19.994,19.994,19.9548,19.9548,100400.0
2011-12-30 15:30:00,25.43,25.44,25.42,25.42,91500.0,19.9548,19.9627,19.947,19.947,91500.0
2011-12-30 15:35:00,25.43,25.43,25.41,25.41,82500.0,19.9548,19.9548,19.9391,19.9391,82500.0
2011-12-30 15:40:00,25.41,25.45,25.4,25.41,313900.0,19.9391,19.9705,19.9313,19.9391,313900.0
2011-12-30 15:45:00,25.41,25.44,25.39,25.44,266700.0,19.9391,19.9627,19.9234,19.9627,266700.0
2011-12-30 15:50:00,25.44,25.45,25.42,25.45,204500.0,19.9627,19.9705,19.947,19.9705,204500.0
2011-12-30 15:55:00,25.44,25.45,25.38,25.38,624800.0,19.9627,19.9705,19.9156,19.9156,624800.0
2012-01-03 09:30:00,25.66,25.83,25.65,25.83,231200.0,20.1353,20.2687,20.1274,20.2687,231200.0
2012-01-03 09:35:00,25.83,25.87,25.82,25.84,97700.0,20.2687,20.3001,20.2608,20.2765,97700.0
2012-01-03 09:40:00,25.84,25.89,25.81,25.85,274500.0,20.2765,20.3158,20.253,20.2844,274500.0
2012-01-03 09:45:00,25.85,25.88,25.82,25.86,445200.0,20.2844,20.3079,20.2608,20.2922,445200.0
2012-01-03 09:50:00,25.85,25.87,25.78,25.8,287900.0,20.2844,20.3001,20.2295,20.2452,287900.0
2012-01-03 09:55:00,25.8,25.83,25.77,25.79,168600.0,20.2452,20.2687,20.2216,20.2373,168600.0
2012-01-03 10:00:00,25.8,25.85,25.8,25.82,257700.0,20.2452,20.2844,20.2452,20.2608,257700.0
2012-01-03 10:05:00,25.82,25.85,25.79,25.8,238600.0,20.2608,20.2844,20.2373,20.2452,238600.0
2012-01-03 10:10:00,25.8,25.87,25.8,25.87,189400.0,20.2452,20.3001,20.2452,20.3001,189400.0
2012-01-03 10:15:00,25.87,25.88,25.85,25.87,198900.0,20.3001,20.3079,20.2844,20.3001,198900.0
2012-01-03 10:20:00,25.87,25.9,25.87,25.9,292600.0,20.3001,20.3236,20.3001,20.3236,292600.0
2012-01-03 10:25:00,25.89,25.91,25.89,25.89,175400.0,20.3158,20.3315,20.3158,20.3158,175400.0
2012-01-03 10:30:00,25.9,25.92,25.89,25.92,144500.0,20.3236,20.3393,20.3158,20.3393,144500.0
2012-01-03 10:35:00,25.91,25.98,25.91,25.97,109800.0,20.3315,20.3864,20.3315,20.3785,109800.0
2012-01-03 10:40:00,25.97,26.0,25.97,25.97,423400.0,20.3785,20.4021,20.3785,20.3785,423400.0
2012-01-03 10:45:00,25.96,25.98,25.94,25.96,168100.0,20.3707,20.3864,20.355,20.3707,168100.0
2012-01-03 10:50:00,25.96,25.96,25.94,25.95,95500.0,20.3707,20.3707,20.355,20.3629,95500.0
2012-01-03 10:55:00,25.96,26.0,25.95,25.98,109700.0,20.3707,20.4021,20.3629,20.3864,109700.0
2012-01-03 11:00:00,25.98,25.99,25.97,25.99,121500.0,20.3864,20.3942,20.3785,20.3942,121500.0
2012-01-03 11:05:00,26.0,26.01,25.98,25.99,423700.0,20.4021,20.4099,20.3864,20.3942,423700.0
2012-01-03 11:10:00,26.0,26.0,25.96,25.96,342300.0,20.4021,20.4021,20.3707,20.3707,342300.0
2012-01-03 11:15:00,25.97,25.97,25.93,25.94,104600.0,20.3785,20.3785,20.3472,20.355,104600.0
2012-01-03 11:20:00,25.94,25.94,25.91,25.92,76400.0,20.355,20.355,20.3315,20.3393,76400.0
2012-01-03 11:25:00,25.92,25.94,25.91,25.92,72200.0,20.3393,20.355,20.3315,20.3393,72200.0
2012-01-03 11:30:00,25.93,25.93,25.89,25.92,100400.0,20.3472,20.3472,20.3158,20.3393,100400.0
2012-01-03 11:35:00,25.92,25.93,25.9,25.91,97600.0,20.3393,20.3472,20.3236,20.3315,97600.0
2012-01-03 11:40:00,25.92,25.92,25.83,25.85,139800.0,20.3393,20.3393,20.2687,20.2844,139800.0
2012-01-03 11:45:00,25.85,25.86,25.79,25.82,126000.0,20.2844,20.2922,20.2373,20.2608,126000.0
2012-01-03 11:50:00,25.82,25.87,25.82,25.87,150600.0,20.2608,20.3001,20.2608,20.3001,150600.0
2012-01-03 11:55:00,25.87,25.88,25.86,25.87,109400.0,20.3001,20.3079,20.2922,20.3001,109400.0
2012-01-03 12:00:00,25.88,25.88,25.87,25.87,49200.0,20.3079,20.3079,20.3001,20.3001,49200.0
2012-01-03 12:05:00,25.88,25.89,25.87,25.88,112100.0,20.3079,20.3158,20.3001,20.3079,112100.0
2012-01-03 12:10:00,25.88,25.88,25.86,25.88,68100.0,20.3079,20.3079,20.2922,20.3079,68100.0
2012-01-03 12:15:00,25.88,25.9,25.85,25.9,155300.0,20.3079,20.3236,20.2844,20.3236,155300.0
2012-01-03 12:20:00,25.9,25.91,25.86,25.87,105200.0,20.3236,20.3315,20.2922,20.3001,105200.0
2012-01-03 12:25:00,25.86,25.87,25.82,25.84,124200.0,20.2922,20.3001,20.2608,20.2765,124200.0
2012-01-03 12:30:00,25.84,25.84,25.76,25.78,90800.0,20.2765,20.2765,20.2138,20.2295,90800.0
2012-01-03 12:35:00,25.78,25.79,25.7,25.71,76600.0,20.2295,20.2373,20.1667,20.1745,76600.0
2012-01-03 12:40:00,25.71,25.76,25.71,25.76,85900.0,20.1745,20.2138,20.1745,20.2138,85900.0
2012-01-03 12:45:00,25.75,25.76,25.65,25.65,111700.0,20.2059,20.2138,20.1274,20.1274,111700.0
2012-01-03 12:50:00,25.64,25.7,25.64,25.66,199000.0,20.1196,20.1667,20.1196,20.1353,199000.0
2012-01-03 12:55:00,25.67,25.72,25.65,25.71,254700.0,20.1431,20.1824,20.1274,20.1745,254700.0
2012-01-03 13:00:00,25.71,25.72,25.68,25.68,108600.0,20.1745,20.1824,20.151,20.151,108600.0
2012-01-03 13:05:00,25.68,25.69,25.67,25.67,71800.0,20.151,20.1588,20.1431,20.1431,71800.0
2012-01-03 13:10:00,25.68,25.68,25.64,25.66,103900.0,20.151,20.151,20.1196,20.1353,103900.0
2012-01-03 13:15:00,25.65,25.7,25.65,25.7,215100.0,20.1274,20.1667,20.1274,20.1667,215100.0
2012-01-03 13:20:00,25.7,25.73,25.7,25.73,138100.0,20.1667,20.1902,20.1667,20.1902,138100.0
2012-01-03 13:25:00,25.73,25.76,25.72,25.74,154400.0,20.1902,20.2138,20.1824,20.1981,154400.0
2012-01-03 13:30:00,25.74,25.75,25.72,25.72,76700.0,20.1981,20.2059,20.1824,20.1824,76700.0
2012-01-03 13:35:00,25.73,25.74,25.71,25.71,83300.0,20.1902,20.1981,20.1745,20.1745,83300.0
2012-01-03 13:40:00,25.71,25.75,25.71,25.71,216000.0,20.1745,20.2059,20.1745,20.1745,216000.0
2012-01-03 13:45:00,25.71,25.72,25.68,25.71,102700.0,20.1745,20.1824,20.151,20.1745,102700.0
2012-01-03 13:50:00,25.71,25.72,25.7,25.71,41200.0,20.1745,20.1824,20.1667,20.1745,41200.0
2012-01-03 13:55:00,25.71,25.71,25.67,25.67,58400.0,20.1745,20.1745,20.1431,20.1431,58400.0
2012-01-03 14:00:00,25.67,25.69,25.66,25.67,71100.0,20.1431,20.1588,20.1353,20.1431,71100.0
2012-01-03 14:05:00,25.68,25.68,25.64,25.64,68100.0,20.151,20.151,20.1196,20.1196,68100.0
2012-01-03 14:10:00,25.63,25.65,25.6,25.61,88900.0,20.1118,20.1274,20.0882,20.0961,88900.0
2012-01-03 14:15:00,25.61,25.61,25.56,25.58,84100.0,20.0961,20.0961,20.0568,20.0725,84100.0
2012-01-03 14:20:00,25.58,25.6,25.57,25.59,52700.0,20.0725,20.0882,20.0647,20.0804,52700.0
2012-01-03 14:25:00,25.6,25.61,25.59,25.61,78800.0,20.0882,20.0961,20.0804,20.0961,78800.0
2012-01-03 14:30:00,25.61,25.62,25.59,25.61,152900.0,20.0961,20.1039,20.0804,20.0961,152900.0
2012-01-03 14:35:00,25.6,25.61,25.55,25.55,88600.0,20.0882,20.0961,20.049,20.049,88600.0
2012-01-03 14:40:00,25.55,25.58,25.54,25.55,99100.0,20.049,20.0725,20.0411,20.049,99100.0
2012-01-03 14:45:00,25.56,25.56,25.54,25.56,81500.0,20.0568,20.0568,20.0411,20.0568,81500.0
2012-01-03 14:50:00,25.56,25.59,25.55,25.58,59900.0,20.0568,20.0804,20.049,20.0725,59900.0
2012-01-03 14:55:00,25.57,25.63,25.57,25.62,139000.0,20.0647,20.1118,20.0647,20.1039,139000.0
2012-01-03 15:00:00,25.62,25.62,25.59,25.6,153000.0,20.1039,20.1039,20.0804,20.0882,153000.0
2012-01-03 15:05:00,25.6,25.63,25.59,25.63,155300.0,20.0882,20.1118,20.0804,20.1118,155300.0
2012-01-03 15:10:00,25.63,25.63,25.6,25.61,132300.0,20.1118,20.1118,20.0882,20.0961,132300.0
2012-01-03 15:15:00,25.62,25.62,25.56,25.57,206900.0,20.1039,20.1039,20.0568,20.0647,206900.0
2012-01-03 15:20:00,25.57,25.58,25.5,25.5,299400.0,20.0647,20.0725,20.0097,20.0097,299400.0
2012-01-03 15:25:00,25.5,25.51,25.44,25.46,314800.0,20.0097,20.0176,19.9627,19.9784,314800.0
2012-01-03 15:30:00,25.46,25.51,25.44,25.49,724000.0,19.9784,20.0176,19.9627,20.0019,724000.0
2012-01-03 15:35:00,25.5,25.5,25.47,25.49,151300.0,20.0097,20.0097,19.9862,20.0019,151300.0
2012-01-03 15:40:00,25.49,25.51,25.49,25.5,214500.0,20.0019,20.0176,20.0019,20.0097,214500.0
2012-01-03 15:45:00,25.51,25.55,25.49,25.54,330700.0,20.0176,20.049,20.0019,20.0411,330700.0
2012-01-03 15:50:00,25.54,25.56,25.52,25.55,383000.0,20.0411,20.0568,20.0254,20.049,383000.0
2012-01-03 15:55:00,25.54,25.55,25.49,25.51,490700.0,20.0411,20.049,20.0019,20.0176,490700.0
2012-01-04 09:30:00,25.52,25.57,25.46,25.56,114500.0,20.0254,20.0647,19.9784,20.0568,114500.0
2012-01-04 09:35:00,25.56,25.56,25.46,25.49,143300.0,20.0568,20.0568,19.9784,20.0019,143300.0
2012-01-04 09:40:00,25.48,25.55,25.47,25.54,97700.0,19.994,20.049,19.9862,20.0411,97700.0
2012-01-04 09:45:00,25.55,25.59,25.52,25.58,81500.0,20.049,20.0804,20.0254,20.0725,81500.0
2012-01-04 09:50:00,25.58,25.66,25.58,25.66,112100.0,20.0725,20.1353,20.0725,20.1353,112100.0
2012-01-04 09:55:00,25.66,25.7,25.66,25.67,97000.0,20.1353,20.1667,20.1353,20.1431,97000.0
2012-01-04 10:00:00,25.67,25.7,25.64,25.64,224300.0,20.1431,20.1667,20.1196,20.1196,224300.0
2012-01-04 10:05:00,25.64,25.72,25.64,25.7,133300.0,20.1196,20.1824,20.1196,20.1667,133300.0
2012-01-04 10:10:00,25.7,25.74,25.67,25.73,227100.0,20.1667,20.1981,20.1431,20.1902,227100.0
2012-01-04 10:15:00,25.73,25.74,25.69,25.74,309900.0,20.1902,20.1981,20.1588,20.1981,309900.0
2012-01-04 10:20:00,25.74,25.79,25.73,25.78,254000.0,20.1981,20.2373,20.1902,20.2295,254000.0
2012-01-04 10:25:00,25.79,25.79,25.75,25.76,125000.0,20.2373,20.2373,20.2059,20.2138,125000.0
2012-01-04 10:30:00,25.76,25.78,25.75,25.77,292100.0,20.2138,20.2295,20.2059,20.2216,292100.0
2012-01-04 10:35:00,25.76,25.78,25.74,25.74,146900.0,20.2138,20.2295,20.1981,20.1981,146900.0
2012-01-04 10:40:00,25.75,25.79,25.74,25.78,88000.0,20.2059,20.2373,20.1981,20.2295,88000.0
2012-01-04 10:45:00,25.78,25.8,25.76,25.79,184800.0,20.2295,20.2452,20.2138,20.2373,184800.0
2012-01-04 10:50:00,25.79,25.91,25.79,25.91,162400.0,20.2373,20.3315,20.2373,20.3315,162400.0
2012-01-04 10:55:00,25.91,25.95,25.9,25.92,263400.0,20.3315,20.3629,20.3236,20.3393,263400.0
2012-01-04 11:00:00,25.91,25.95,25.89,25.93,176600.0,20.3315,20.3629,20.3158,20.3472,176600.0
2012-01-04 11:05:00,25.93,25.98,25.92,25.98,113500.0,20.3472,20.3864,20.3393,20.3864,113500.0
2012-01-04 11:10:00,25.98,26.01,25.98,26.01,220200.0,20.3864,20.4099,20.3864,20.4099,220200.0
2012-01-04 11:15:00,26.01,26.1,26.0,26.1,390300.0,20.4099,20.4806,20.4021,20.4806,390300.0
2012-01-04 11:20:00,26.1,26.18,26.03,26.13,383100.0,20.4806,20.5433,20.4256,20.5041,383100.0
2012-01-04 11:25:00,26.13,26.19,26.12,26.19,470900.0,20.5041,20.5512,20.4963,20.5512,470900.0
2012-01-04 11:30:00,26.19,26.19,26.11,26.12,230600.0,20.5512,20.5512,20.4884,20.4963,230600.0
2012-01-04 11:35:00,26.12,26.16,26.1,26.16,154900.0,20.4963,20.5276,20.4806,20.5276,154900.0
2012-01-04 11:40:00,26.15,26.17,26.11,26.12,270100.0,20.5198,20.5355,20.4884,20.4963,270100.0
2012-01-04 11:45:00,26.12,26.12,26.07,26.09,158200.0,20.4963,20.4963,20.457,20.4727,158200.0
2012-01-04 11:50:00,26.1,26.13,26.09,26.1,348700.0,20.4806,20.5041,20.4727,20.4806,348700.0
2012-01-04 11:55:00,26.11,26.11,26.08,26.1,212300.0,20.4884,20.4884,20.4649,20.4806,212300.0
2012-01-04 12:00:00,26.1,26.14,26.08,26.14,130500.0,20.4806,20.5119,20.4649,20.5119,130500.0
2012-01-04 12:05:00,26.14,26.23,26.14,26.2,176200.0,20.5119,20.5826,20.5119,20.559,176200.0
2012-01-04 12:10:00,26.19,26.21,26.19,26.19,130000.0,20.5512,20.5669,20.5512,20.5512,130000.0
2012-01-04 12:15:00,26.2,26.2,26.19,26.2,140700.0,20.559,20.559,20.5512,20.559,140700.0
2012-01-04 12:20:00,26.19,26.21,26.19,26.21,142500.0,20.5512,20.5669,20.5512,20.5669,142500.0
2012-01-04 12:25:00,26.21,26.23,26.2,26.22,113600.0,20.5669,20.5826,20.559,20.5747,113600.0
2012-01-04 12:30:00,26.23,26.24,26.21,26.22,103400.0,20.5826,20.5904,20.5669,20.5747,103400.0
2012-01-04 12:35:00,26.23,26.23,26.19,26.22,148300.0,20.5826,20.5826,20.5512,20.5747,148300.0
2012-01-04 12:40:00,26.21,26.25,26.21,26.22,197100.0,20.5669,20.5983,20.5669,20.5747,197100.0
2012-01-04 12:45:00,26.22,26.29,26.22,26.29,360800.0,20.5747,20.6297,20.5747,20.6297,360800.0
2012-01-04 12:50:00,26.29,26.3,26.26,26.27,90800.0,20.6297,20.6375,20.6061,20.614,90800.0
2012-01-04 12:55:00,26.27,26.34,26.27,26.34,172900.0,20.614,20.6689,20.614,20.6689,172900.0
2012-01-04 13:00:00,26.33,26.34,26.13,26.29,362700.0,20.661,20.6689,20.5041,20.6297,362700.0
2012-01-04 13:05:00,26.28,26.33,26.22,26.33,526300.0,20.6218,20.661,20.5747,20.661,526300.0
2012-01-04 13:10:00,26.33,26.37,26.32,26.36,331300.0,20.661,20.6924,20.6532,20.6846,331300.0
2012-01-04 13:15:00,26.36,26.36,26.3,26.31,79600.0,20.6846,20.6846,20.6375,20.6453,79600.0
2012-01-04 13:20:00,26.31,26.34,26.31,26.33,104600.0,20.6453,20.6689,20.6453,20.661,104600.0
2012-01-04 13:25:00,26.33,26.35,26.3,26.3,230700.0,20.661,20.6767,20.6375,20.6375,230700.0
2012-01-04 13:30:00,26.31,26.33,26.29,26.3,226600.0,20.6453,20.661,20.6297,20.6375,226600.0
2012-01-04 13:35:00,26.31,26.33,26.29,26.33,128300.0,20.6453,20.661,20.6297,20.661,128300.0
2012-01-04 13:40:00,26.34,26.37,26.33,26.37,135200.0,20.6689,20.6924,20.661,20.6924,135200.0
2012-01-04 13:45:00,26.36,26.37,26.3,26.34,317200.0,20.6846,20.6924,20.6375,20.6689,317200.0
2012-01-04 13:50:00,26.35,26.39,26.35,26.38,187900.0,20.6767,20.7081,20.6767,20.7003,187900.0
2012-01-04 13:55:00,26.38,26.4,26.37,26.38,145200.0,20.7003,20.716,20.6924,20.7003,145200.0
2012-01-04 14:00:00,26.38,26.39,26.33,26.33,240800.0,20.7003,20.7081,20.661,20.661,240800.0
2012-01-04 14:05:00,26.33,26.36,26.33,26.35,132000.0,20.661,20.6846,20.661,20.6767,132000.0
2012-01-04 14:10:00,26.35,26.36,26.33,26.33,132000.0,20.6767,20.6846,20.661,20.661,132000.0
2012-01-04 14:15:00,26.33,26.37,26.33,26.37,122600.0,20.661,20.6924,20.661,20.6924,122600.0
2012-01-04 14:20:00,26.37,26.37,26.32,26.32,114500.0,20.6924,20.6924,20.6532,20.6532,114500.0
2012-01-04 14:25:00,26.32,26.32,26.3,26.3,87200.0,20.6532,20.6532,20.6375,20.6375,87200.0
2012-01-04 14:30:00,26.31,26.32,26.3,26.31,155000.0,20.6453,20.6532,20.6375,20.6453,155000.0
2012-01-04 14:35:00,26.32,26.32,26.28,26.29,78600.0,20.6532,20.6532,20.6218,20.6297,78600.0
2012-01-04 14:40:00,26.28,26.35,26.28,26.34,261300.0,20.6218,20.6767,20.6218,20.6689,261300.0
2012-01-04 14:45:00,26.33,26.34,26.3,26.3,56300.0,20.661,20.6689,20.6375,20.6375,56300.0
2012-01-04 14:50:00,26.3,26.36,26.3,26.34,151500.0,20.6375,20.6846,20.6375,20.6689,151500.0
2012-01-04 14:55:00,26.33,26.34,26.32,26.33,99500.0,20.661,20.6689,20.6532,20.661,99500.0
2012-01-04 15:00:00,26.32,26.36,26.32,26.35,179300.0,20.6532,20.6846,20.6532,20.6767,179300.0
2012-01-04 15:05:00,26.36,26.43,26.35,26.43,372600.0,20.6846,20.7395,20.6767,20.7395,372600.0
2012-01-04 15:10:00,26.42,26.43,26.42,26.42,153800.0,20.7317,20.7395,20.7317,20.7317,153800.0
2012-01-04 15:15:00,26.41,26.42,26.39,26.39,168400.0,20.7238,20.7317,20.7081,20.7081,168400.0
2012-01-04 15:20:00,26.4,26.42,26.35,26.4,410000.0,20.716,20.7317,20.6767,20.716,410000.0
2012-01-04 15:25:00,26.39,26.44,26.39,26.44,294800.0,20.7081,20.7474,20.7081,20.7474,294800.0
2012-01-04 15:30:00,26.44,26.46,26.43,26.46,502400.0,20.7474,20.7631,20.7395,20.7631,502400.0
2012-01-04 15:35:00,26.46,26.46,26.43,26.45,272000.0,20.7631,20.7631,20.7395,20.7552,272000.0
2012-01-04 15:40:00,26.45,26.51,26.43,26.5,494600.0,20.7552,20.8023,20.7395,20.7944,494600.0
2012-01-04 15:45:00,26.5,26.51,26.46,26.46,971400.0,20.7944,20.8023,20.7631,20.7631,971400.0
2012-01-04 15:50:00,26.46,26.48,26.43,26.46,531100.0,20.7631,20.7787,20.7395,20.7631,531100.0
2012-01-04 15:55:00,26.47,26.47,26.4,26.45,1191600.0,20.7709,20.7709,20.716,20.7552,1191600.0
2012-01-05 09:30:00,26.36,26.37,26.21,26.26,241300.0,20.6846,20.6924,20.5669,20.6061,241300.0
2012-01-05 09:35:00,26.26,26.3,26.21,26.21,199100.0,20.6061,20.6375,20.5669,20.5669,199100.0
2012-01-05 09:40:00,26.21,26.21,26.06,26.1,265200.0,20.5669,20.5669,20.4492,20.4806,265200.0
2012-01-05 09:45:00,26.1,26.1,26.03,26.07,276400.0,20.4806,20.4806,20.4256,20.457,276400.0
2012-01-05 09:50:00,26.07,26.1,26.05,26.08,290600.0,20.457,20.4806,20.4413,20.4649,290600.0
2012-01-05 09:55:00,26.1,26.15,26.08,26.12,193000.0,20.4806,20.5198,20.4649,20.4963,193000.0
2012-01-05 10:00:00,26.11,26.13,26.05,26.12,426600.0,20.4884,20.5041,20.4413,20.4963,426600.0
2012-01-05 10:05:00,26.12,26.12,26.07,26.12,160600.0,20.4963,20.4963,20.457,20.4963,160600.0
2012-01-05 10:10:00,26.12,26.13,26.07,26.13,224400.0,20.4963,20.5041,20.457,20.5041,224400.0
2012-01-05 10:15:00,26.13,26.21,26.13,26.2,364800.0,20.5041,20.5669,20.5041,20.559,364800.0
2012-01-05 10:20:00,26.19,26.2,26.17,26.2,295100.0,20.5512,20.559,20.5355,20.559,295100.0
2012-01-05 10:25:00,26.19,26.24,26.18,26.21,365700.0,20.5512,20.5904,20.5433,20.5669,365700.0
2012-01-05 10:30:00,26.22,26.29,26.21,26.21,189500.0,20.5747,20.6297,20.5669,20.5669,189500.0
2012-01-05 10:35:00,26.21,26.23,26.11,26.12,232100.0,20.5669,20.5826,20.4884,20.4963,232100.0
2012-01-05 10:40:00,26.12,26.16,26.06,26.07,328100.0,20.4963,20.5276,20.4492,20.457,328100.0
2012-01-05 10:45:00,26.07,26.08,26.05,26.08,219300.0,20.457,20.4649,20.4413,20.4649,219300.0
2012-01-05 10:50:00,26.08,26.1,26.06,26.08,103800.0,20.4649,20.4806,20.4492,20.4649,103800.0
2012-01-05 10:55:00,26.07,26.11,26.07,26.1,181800.0,20.457,20.4884,20.457,20.4806,181800.0
2012-01-05 11:00:00,26.09,26.09,26.06,26.06,117400.0,20.4727,20.4727,20.4492,20.4492,117400.0
2012-01-05 11:05:00,26.06,26.09,26.05,26.05,90400.0,20.4492,20.4727,20.4413,20.4413,90400.0
2012-01-05 11:10:00,26.05,26.07,26.02,26.04,106200.0,20.4413,20.457,20.4178,20.4335,106200.0
2012-01-05 11:15:00,26.04,26.06,26.02,26.04,187300.0,20.4335,20.4492,20.4178,20.4335,187300.0
2012-01-05 11:20:00,26.03,26.08,26.03,26.07,218000.0,20.4256,20.4649,20.4256,20.457,218000.0
2012-01-05 11:25:00,26.07,26.1,26.06,26.09,209300.0,20.457,20.4806,20.4492,20.4727,209300.0
2012-01-05 11:30:00,26.1,26.1,26.05,26.07,273700.0,20.4806,20.4806,20.4413,20.457,273700.0
2012-01-05 11:35:00,26.06,26.09,26.06,26.09,88400.0,20.4492,20.4727,20.4492,20.4727,88400.0
2012-01-05 11:40:00,26.09,26.11,26.04,26.04,312600.0,20.4727,20.4884,20.4335,20.4335,312600.0
2012-01-05 11:45:00,26.05,26.1,26.05,26.09,138800.0,20.4413,20.4806,20.4413,20.4727,138800.0
2012-01-05 11:50:00,26.09,26.1,26.04,26.04,96100.0,20.4727,20.4806,20.4335,20.4335,96100.0
2012-01-05 11:55:00,26.05,26.06,26.02,26.02,76100.0,20.4413,20.4492,20.4178,20.4178,76100.0
2012-01-05 12:00:00,26.02,26.05,26.0,26.02,145300.0,20.4178,20.4413,20.4021,20.4178,145300.0
2012-01-05 12:05:00,26.03,26.03,26.0,26.01,95900.0,20.4256,20.4256,20.4021,20.4099,95900.0
2012-01-05 12:10:00,26.02,26.04,26.01,26.02,103900.0,20.4178,20.4335,20.4099,20.4178,103900.0
2012-01-05 12:15:00,26.02,26.05,26.01,26.03,194900.0,20.4178,20.4413,20.4099,20.4256,194900.0
2012-01-05 12:20:00,26.04,26.04,26.0,26.03,94500.0,20.4335,20.4335,20.4021,20.4256,94500.0
2012-01-05 12:25:00,26.04,26.05,26.01,26.01,257500.0,20.4335,20.4413,20.4099,20.4099,257500.0
2012-01-05 12:30:00,26.02,26.03,26.0,26.0,117200.0,20.4178,20.4256,20.4021,20.4021,117200.0
2012-01-05 12:35:00,26.0,26.01,25.98,26.0,186700.0,20.4021,20.4099,20.3864,20.4021,186700.0
2012-01-05 12:40:00,25.99,26.05,25.99,26.04,199900.0,20.3942,20.4413,20.3942,20.4335,199900.0
2012-01-05 12:45:00,26.04,26.08,26.04,26.07,127800.0,20.4335,20.4649,20.4335,20.457,127800.0
2012-01-05 12:50:00,26.08,26.11,26.07,26.09,344900.0,20.4649,20.4884,20.457,20.4727,344900.0
2012-01-05 12:55:00,26.1,26.18,26.09,26.17,121000.0,20.4806,20.5433,20.4727,20.5355,121000.0
2012-01-05 13:00:00,26.17,26.22,26.15,26.21,150500.0,20.5355,20.5747,20.5198,20.5669,150500.0
2012-01-05 13:05:00,26.2,26.23,26.18,26.2,120500.0,20.559,20.5826,20.5433,20.559,120500.0
2012-01-05 13:10:00,26.2,26.2,26.18,26.19,28400.0,20.559,20.559,20.5433,20.5512,28400.0
2012-01-05 13:15:00,26.18,26.2,26.16,26.19,97500.0,20.5433,20.559,20.5276,20.5512,97500.0
2012-01-05 13:20:00,26.19,26.21,26.17,26.18,111100.0,20.5512,20.5669,20.5355,20.5433,111100.0
2012-01-05 13:25:00,26.17,26.22,26.16,26.21,168400.0,20.5355,20.5747,20.5276,20.5669,168400.0
2012-01-05 13:30:00,26.21,26.27,26.19,26.26,273200.0,20.5669,20.614,20.5512,20.6061,273200.0
2012-01-05 13:35:00,26.26,26.3,26.25,26.27,127600.0,20.6061,20.6375,20.5983,20.614,127600.0
2012-01-05 13:40:00,26.27,26.34,26.27,26.33,212000.0,20.614,20.6689,20.614,20.661,212000.0
2012-01-05 13:45:00,26.33,26.38,26.29,26.37,214800.0,20.661,20.7003,20.6297,20.6924,214800.0
2012-01-05 13:50:00,26.36,26.4,26.36,26.39,100700.0,20.6846,20.716,20.6846,20.7081,100700.0
2012-01-05 13:55:00,26.39,26.39,26.34,26.34,67300.0,20.7081,20.7081,20.6689,20.6689,67300.0
2012-01-05 14:00:00,26.34,26.35,26.33,26.34,50700.0,20.6689,20.6767,20.661,20.6689,50700.0
2012-01-05 14:05:00,26.33,26.35,26.3,26.32,72600.0,20.661,20.6767,20.6375,20.6532,72600.0
2012-01-05 14:10:00,26.32,26.35,26.31,26.34,67000.0,20.6532,20.6767,20.6453,20.6689,67000.0
2012-01-05 14:15:00,26.33,26.33,26.28,26.3,112100.0,20.661,20.661,20.6218,20.6375,112100.0
2012-01-05 14:20:00,26.3,26.32,26.3,26.32,72300.0,20.6375,20.6532,20.6375,20.6532,72300.0
2012-01-05 14:25:00,26.32,26.33,26.3,26.32,103800.0,20.6532,20.661,20.6375,20.6532,103800.0
2012-01-05 14:30:00,26.31,26.35,26.31,26.33,75600.0,20.6453,20.6767,20.6453,20.661,75600.0
2012-01-05 14:35:00,26.33,26.33,26.29,26.32,132600.0,20.661,20.661,20.6297,20.6532,132600.0
2012-01-05 14:40:00,26.32,26.4,26.31,26.39,297600.0,20.6532,20.716,20.6453,20.7081,297600.0
2012-01-05 14:45:00,26.39,26.39,26.37,26.37,36900.0,20.7081,20.7081,20.6924,20.6924,36900.0
2012-01-05 14:50:00,26.37,26.39,26.37,26.38,67400.0,20.6924,20.7081,20.6924,20.7003,67400.0
2012-01-05 14:55:00,26.38,26.39,26.35,26.35,93200.0,20.7003,20.7081,20.6767,20.6767,93200.0
2012-01-05 15:00:00,26.35,26.39,26.32,26.38,105400.0,20.6767,20.7081,20.6532,20.7003,105400.0
2012-01-05 15:05:00,26.38,26.39,26.36,26.37,50400.0,20.7003,20.7081,20.6846,20.6924,50400.0
2012-01-05 15:10:00,26.38,26.38,26.32,26.33,145000.0,20.7003,20.7003,20.6532,20.661,145000.0
2012-01-05 15:15:00,26.33,26.38,26.33,26.38,76800.0,20.661,20.7003,20.661,20.7003,76800.0
2012-01-05 15:20:00,26.39,26.42,26.38,26.41,167300.0,20.7081,20.7317,20.7003,20.7238,167300.0
2012-01-05 15:25:00,26.41,26.44,26.4,26.4,158700.0,20.7238,20.7474,20.716,20.716,158700.0
2012-01-05 15:30:00,26.41,26.42,26.36,26.36,155500.0,20.7238,20.7317,20.6846,20.6846,155500.0
2012-01-05 15:35:00,26.36,26.37,26.35,26.36,117100.0,20.6846,20.6924,20.6767,20.6846,117100.0
2012-01-05 15:40:00,26.35,26.43,26.35,26.42,327400.0,20.6767,20.7395,20.6767,20.7317,327400.0
2012-01-05 15:45:00,26.41,26.42,26.39,26.4,193800.0,20.7238,20.7317,20.7081,20.716,193800.0
2012-01-05 15:50:00,26.41,26.42,26.38,26.4,173400.0,20.7238,20.7317,20.7003,20.716,173400.0
2012-01-05 15:55:00,26.4,26.42,26.37,26.38,376900.0,20.716,20.7317,20.6924,20.7003,376900.0
2012-01-06 09:30:00,26.36,26.36,26.2,26.26,155000.0,20.6846,20.6846,20.559,20.6061,155000.0
2012-01-06 09:35:00,26.26,26.3,26.22,26.25,168000.0,20.6061,20.6375,20.5747,20.5983,168000.0
2012-01-06 09:40:00,26.24,26.25,26.16,26.22,218800.0,20.5904,20.5983,20.5276,20.5747,218800.0
2012-01-06 09:45:00,26.22,26.23,26.12,26.15,280500.0,20.5747,20.5826,20.4963,20.5198,280500.0
2012-01-06 09:50:00,26.15,26.16,26.09,26.11,136900.0,20.5198,20.5276,20.4727,20.4884,136900.0
2012-01-06 09:55:00,26.1,26.21,26.1,26.16,156300.0,20.4806,20.5669,20.4806,20.5276,156300.0
2012-01-06 10:00:00,26.17,26.2,26.13,26.19,235000.0,20.5355,20.559,20.5041,20.5512,235000.0
2012-01-06 10:05:00,26.2,26.2,26.12,26.19,127300.0,20.559,20.559,20.4963,20.5512,127300.0
2012-01-06 10:10:00,26.19,26.24,26.18,26.2,315400.0,20.5512,20.5904,20.5433,20.559,315400.0
2012-01-06 10:15:00,26.2,26.28,26.19,26.27,337400.0,20.559,20.6218,20.5512,20.614,337400.0
2012-01-06 10:20:00,26.27,26.28,26.22,26.25,253100.0,20.614,20.6218,20.5747,20.5983,253100.0
2012-01-06 10:25:00,26.25,26.26,26.21,26.22,150900.0,20.5983,20.6061,20.5669,20.5747,150900.0
2012-01-06 10:30:00,26.23,26.25,26.21,26.25,111000.0,20.5826,20.5983,20.5669,20.5983,111000.0
2012-01-06 10:35:00,26.25,26.25,26.22,26.23,64100.0,20.5983,20.5983,20.5747,20.5826,64100.0
2012-01-06 10:40:00,26.23,26.24,26.17,26.22,208100.0,20.5826,20.5904,20.5355,20.5747,208100.0
2012-01-06 10:45:00,26.21,26.25,26.2,26.24,150900.0,20.5669,20.5983,20.559,20.5904,150900.0
2012-01-06 10:50:00,26.25,26.26,26.15,26.15,165600.0,20.5983,20.6061,20.5198,20.5198,165600.0
2012-01-06 10:55:00,26.16,26.17,26.09,26.11,196000.0,20.5276,20.5355,20.4727,20.4884,196000.0
2012-01-06 11:00:00,26.12,26.19,26.12,26.15,128100.0,20.4963,20.5512,20.4963,20.5198,128100.0
2012-01-06 11:05:00,26.15,26.25,26.14,26.21,160300.0,20.5198,20.5983,20.5119,20.5669,160300.0
2012-01-06 11:10:00,26.22,26.27,26.2,26.27,292600.0,20.5747,20.614,20.559,20.614,292600.0
2012-01-06 11:15:00,26.26,26.34,26.26,26.33,192600.0,20.6061,20.6689,20.6061,20.661,192600.0
2012-01-06 11:20:00,26.33,26.33,26.31,26.33,57800.0,20.661,20.661,20.6453,20.661,57800.0
2012-01-06 11:25:00,26.33,26.33,26.29,26.33,113600.0,20.661,20.661,20.6297,20.661,113600.0
2012-01-06 11:30:00,26.33,26.34,26.3,26.32,120400.0,20.661,20.6689,20.6375,20.6532,120400.0
2012-01-06 11:35:00,26.32,26.33,26.31,26.33,74100.0,20.6532,20.661,20.6453,20.661,74100.0
2012-01-06 11:40:00,26.32,26.33,26.3,26.32,126800.0,20.6532,20.661,20.6375,20.6532,126800.0
2012-01-06 11:45:00,26.33,26.35,26.32,26.33,185900.0,20.661,20.6767,20.6532,20.661,185900.0
2012-01-06 11:50:00,26.33,26.36,26.31,26.33,304700.0,20.661,20.6846,20.6453,20.661,304700.0
2012-01-06 11:55:00,26.33,26.34,26.26,26.28,179300.0,20.661,20.6689,20.6061,20.6218,179300.0
2012-01-06 12:00:00,26.29,26.29,26.24,26.25,96700.0,20.6297,20.6297,20.5904,20.5983,96700.0
2012-01-06 12:05:00,26.26,26.26,26.23,26.24,82600.0,20.6061,20.6061,20.5826,20.5904,82600.0
2012-01-06 12:10:00,26.24,26.27,26.23,26.24,98400.0,20.5904,20.614,20.5826,20.5904,98400.0
2012-01-06 12:15:00,26.24,26.26,26.22,26.24,70300.0,20.5904,20.6061,20.5747,20.5904,70300.0
2012-01-06 12:20:00,26.23,26.26,26.23,26.26,134200.0,20.5826,20.6061,20.5826,20.6061,134200.0
2012-01-06 12:25:00,26.26,26.3,26.25,26.3,26400.0,20.6061,20.6375,20.5983,20.6375,26400.0
2012-01-06 12:30:00,26.29,26.3,26.28,26.29,84500.0,20.6297,20.6375,20.6218,20.6297,84500.0
2012-01-06 12:35:00,26.29,26.3,26.29,26.29,60500.0,20.6297,20.6375,20.6297,20.6297,60500.0
2012-01-06 12:40:00,26.3,26.3,26.28,26.3,130900.0,20.6375,20.6375,20.6218,20.6375,130900.0
2012-01-06 12:45:00,26.29,26.3,26.26,26.29,100700.0,20.6297,20.6375,20.6061,20.6297,100700.0
2012-01-06 12:50:00,26.29,26.3,26.28,26.29,31300.0,20.6297,20.6375,20.6218,20.6297,31300.0
2012-01-06 12:55:00,26.3,26.3,26.28,26.29,19700.0,20.6375,20.6375,20.6218,20.6297,19700.0
2012-01-06 13:00:00,26.29,26.33,26.29,26.31,151400.0,20.6297,20.661,20.6297,20.6453,151400.0
2012-01-06 13:05:00,26.32,26.35,26.3,26.32,90000.0,20.6532,20.6767,20.6375,20.6532,90000.0
2012-01-06 13:10:00,26.32,26.33,26.29,26.31,61500.0,20.6532,20.661,20.6297,20.6453,61500.0
2012-01-06 13:15:00,26.31,26.34,26.29,26.3,171700.0,20.6453,20.6689,20.6297,20.6375,171700.0
2012-01-06 13:20:00,26.3,26.3,26.25,26.25,102100.0,20.6375,20.6375,20.5983,20.5983,102100.0
2012-01-06 13:25:00,26.25,26.29,26.23,26.27,106300.0,20.5983,20.6297,20.5826,20.614,106300.0
2012-01-06 13:30:00,26.27,26.29,26.25,26.28,56700.0,20.614,20.6297,20.5983,20.6218,56700.0
2012-01-06 13:35:00,26.29,26.31,26.27,26.29,34100.0,20.6297,20.6453,20.614,20.6297,34100.0
2012-01-06 13:40:00,26.29,26.32,26.29,26.31,24600.0,20.6297,20.6532,20.6297,20.6453,24600.0
2012-01-06 13:45:00,26.32,26.35,26.32,26.33,55800.0,20.6532,20.6767,20.6532,20.661,55800.0
2012-01-06 13:50:00,26.33,26.39,26.33,26.37,111600.0,20.661,20.7081,20.661,20.6924,111600.0
2012-01-06 13:55:00,26.37,26.41,26.32,26.34,215600.0,20.6924,20.7238,20.6532,20.6689,215600.0
2012-01-06 14:00:00,26.34,26.36,26.34,26.35,40500.0,20.6689,20.6846,20.6689,20.6767,40500.0
2012-01-06 14:05:00,26.35,26.37,26.33,26.33,103300.0,20.6767,20.6924,20.661,20.661,103300.0
2012-01-06 14:10:00,26.33,26.33,26.3,26.3,33900.0,20.661,20.661,20.6375,20.6375,33900.0
2012-01-06 14:15:00,26.3,26.3,26.26,26.29,67100.0,20.6375,20.6375,20.6061,20.6297,67100.0
2012-01-06 14:20:00,26.29,26.33,26.28,26.32,29800.0,20.6297,20.661,20.6218,20.6532,29800.0
2012-01-06 14:25:00,26.32,26.33,26.3,26.31,30600.0,20.6532,20.661,20.6375,20.6453,30600.0
2012-01-06 14:30:00,26.3,26.37,26.3,26.35,83700.0,20.6375,20.6924,20.6375,20.6767,83700.0
2012-01-06 14:35:00,26.35,26.35,26.33,26.34,90900.0,20.6767,20.6767,20.661,20.6689,90900.0
2012-01-06 14:40:00,26.33,26.34,26.29,26.29,136600.0,20.661,20.6689,20.6297,20.6297,136600.0
2012-01-06 14:45:00,26.29,26.31,26.27,26.28,73500.0,20.6297,20.6453,20.614,20.6218,73500.0
2012-01-06 14:50:00,26.27,26.3,26.27,26.28,52100.0,20.614,20.6375,20.614,20.6218,52100.0
2012-01-06 14:55:00,26.28,26.29,26.24,26.27,363300.0,20.6218,20.6297,20.5904,20.614,363300.0
2012-01-06 15:00:00,26.26,26.32,26.26,26.31,85900.0,20.6061,20.6532,20.6061,20.6453,85900.0
2012-01-06 15:05:00,26.31,26.32,26.29,26.3,155100.0,20.6453,20.6532,20.6297,20.6375,155100.0
2012-01-06 15:10:00,26.3,26.32,26.28,26.32,355800.0,20.6375,20.6532,20.6218,20.6532,355800.0
2012-01-06 15:15:00,26.32,26.33,26.29,26.31,141200.0,20.6532,20.661,20.6297,20.6453,141200.0
2012-01-06 15:20:00,26.31,26.31,26.29,26.31,51600.0,20.6453,20.6453,20.6297,20.6453,51600.0
2012-01-06 15:25:00,26.3,26.33,26.3,26.31,398900.0,20.6375,20.661,20.6375,20.6453,398900.0
2012-01-06 15:30:00,26.3,26.34,26.29,26.33,298600.0,20.6375,20.6689,20.6297,20.661,298600.0
2012-01-06 15:35:00,26.34,26.42,26.33,26.42,558400.0,20.6689,20.7317,20.661,20.7317,558400.0
2012-01-06 15:40:00,26.41,26.46,26.36,26.37,321100.0,20.7238,20.7631,20.6846,20.6924,321100.0
2012-01-06 15:45:00,26.37,26.37,26.34,26.36,158600.0,20.6924,20.6924,20.6689,20.6846,158600.0
2012-01-06 15:50:00,26.36,26.36,26.31,26.32,481000.0,20.6846,20.6846,20.6453,20.6532,481000.0
2012-01-06 15:55:00,26.33,26.34,26.3,26.34,475400.0,20.661,20.6689,20.6375,20.6689,475400.0
2012-01-09 09:30:00,26.38,26.38,26.29,26.35,173600.0,20.7003,20.7003,20.6297,20.6767,173600.0
2012-01-09 09:35:00,26.36,26.36,26.27,26.3,116400.0,20.6846,20.6846,20.614,20.6375,116400.0
2012-01-09 09:40:00,26.3,26.3,26.18,26.22,208800.0,20.6375,20.6375,20.5433,20.5747,208800.0
2012-01-09 09:45:00,26.23,26.26,26.22,26.22,111200.0,20.5826,20.6061,20.5747,20.5747,111200.0
2012-01-09 09:50:00,26.22,26.23,26.19,26.19,254500.0,20.5747,20.5826,20.5512,20.5512,254500.0
2012-01-09 09:55:00,26.19,26.2,26.15,26.17,108200.0,20.5512,20.559,20.5198,20.5355,108200.0
2012-01-09 10:00:00,26.18,26.18,26.11,26.11,168400.0,20.5433,20.5433,20.4884,20.4884,168400.0
2012-01-09 10:05:00,26.11,26.17,26.09,26.17,104700.0,20.4884,20.5355,20.4727,20.5355,104700.0
2012-01-09 10:10:00,26.17,26.21,26.17,26.21,260500.0,20.5355,20.5669,20.5355,20.5669,260500.0
2012-01-09 10:15:00,26.21,26.22,26.18,26.18,141700.0,20.5669,20.5747,20.5433,20.5433,141700.0
2012-01-09 10:20:00,26.19,26.22,26.18,26.21,75100.0,20.5512,20.5747,20.5433,20.5669,75100.0
2012-01-09 10:25:00,26.21,26.22,26.19,26.21,60700.0,20.5669,20.5747,20.5512,20.5669,60700.0
2012-01-09 10:30:00,26.21,26.21,26.18,26.19,160600.0,20.5669,20.5669,20.5433,20.5512,160600.0
2012-01-09 10:35:00,26.19,26.19,26.07,26.08,253800.0,20.5512,20.5512,20.457,20.4649,253800.0
2012-01-09 10:40:00,26.09,26.11,26.07,26.09,145600.0,20.4727,20.4884,20.457,20.4727,145600.0
2012-01-09 10:45:00,26.08,26.13,26.06,26.08,178000.0,20.4649,20.5041,20.4492,20.4649,178000.0
2012-01-09 10:50:00,26.08,26.09,26.02,26.05,146600.0,20.4649,20.4727,20.4178,20.4413,146600.0
2012-01-09 10:55:00,26.04,26.1,26.03,26.09,198800.0,20.4335,20.4806,20.4256,20.4727,198800.0
2012-01-09 11:00:00,26.08,26.09,26.04,26.05,125100.0,20.4649,20.4727,20.4335,20.4413,125100.0
2012-01-09 11:05:00,26.05,26.06,25.96,26.01,200100.0,20.4413,20.4492,20.3707,20.4099,200100.0
2012-01-09 11:10:00,26.0,26.01,25.98,26.01,180500.0,20.4021,20.4099,20.3864,20.4099,180500.0
2012-01-09 11:15:00,26.01,26.04,26.0,26.02,61000.0,20.4099,20.4335,20.4021,20.4178,61000.0
2012-01-09 11:20:00,26.02,26.06,26.01,26.05,83900.0,20.4178,20.4492,20.4099,20.4413,83900.0
2012-01-09 11:25:00,26.05,26.13,26.05,26.12,112900.0,20.4413,20.5041,20.4413,20.4963,112900.0
2012-01-09 11:30:00,26.12,26.12,26.08,26.08,73300.0,20.4963,20.4963,20.4649,20.4649,73300.0
2012-01-09 11:35:00,26.08,26.13,26.07,26.1,356400.0,20.4649,20.5041,20.457,20.4806,356400.0
2012-01-09 11:40:00,26.1,26.11,26.09,26.09,103800.0,20.4806,20.4884,20.4727,20.4727,103800.0
2012-01-09 11:45:00,26.1,26.11,26.03,26.05,212500.0,20.4806,20.4884,20.4256,20.4413,212500.0
2012-01-09 11:50:00,26.05,26.1,26.05,26.08,96500.0,20.4413,20.4806,20.4413,20.4649,96500.0
2012-01-09 11:55:00,26.08,26.09,26.04,26.06,77800.0,20.4649,20.4727,20.4335,20.4492,77800.0
2012-01-09 12:00:00,26.06,26.07,25.99,26.0,191200.0,20.4492,20.457,20.3942,20.4021,191200.0
2012-01-09 12:05:00,25.99,26.01,25.98,26.0,145100.0,20.3942,20.4099,20.3864,20.4021,145100.0
2012-01-09 12:10:00,26.0,26.01,25.99,25.99,125200.0,20.4021,20.4099,20.3942,20.3942,125200.0
2012-01-09 12:15:00,26.0,26.01,25.99,26.0,49800.0,20.4021,20.4099,20.3942,20.4021,49800.0
2012-01-09 12:20:00,25.99,26.01,25.96,26.0,107500.0,20.3942,20.4099,20.3707,20.4021,107500.0
2012-01-09 12:25:00,26.0,26.04,25.99,26.03,145100.0,20.4021,20.4335,20.3942,20.4256,145100.0
2012-01-09 12:30:00,26.03,26.09,26.02,26.08,60600.0,20.4256,20.4727,20.4178,20.4649,60600.0
2012-01-09 12:35:00,26.08,26.1,26.07,26.08,116300.0,20.4649,20.4806,20.457,20.4649,116300.0
2012-01-09 12:40:00,26.08,26.1,26.07,26.09,77000.0,20.4649,20.4806,20.457,20.4727,77000.0
2012-01-09 12:45:00,26.1,26.13,26.09,26.1,175500.0,20.4806,20.5041,20.4727,20.4806,175500.0
2012-01-09 12:50:00,26.11,26.11,26.07,26.07,49000.0,20.4884,20.4884,20.457,20.457,49000.0
2012-01-09 12:55:00,26.08,26.08,26.05,26.06,28700.0,20.4649,20.4649,20.4413,20.4492,28700.0
2012-01-09 13:00:00,26.07,26.1,26.05,26.05,46200.0,20.457,20.4806,20.4413,20.4413,46200.0
2012-01-09 13:05:00,26.05,26.07,26.04,26.05,55400.0,20.4413,20.457,20.4335,20.4413,55400.0
2012-01-09 13:10:00,26.06,26.08,26.05,26.07,70000.0,20.4492,20.4649,20.4413,20.457,70000.0
2012-01-09 13:15:00,26.08,26.09,26.07,26.08,58700.0,20.4649,20.4727,20.457,20.4649,58700.0
2012-01-09 13:20:00,26.08,26.1,26.07,26.1,86000.0,20.4649,20.4806,20.457,20.4806,86000.0
2012-01-09 13:25:00,26.1,26.1,26.07,26.08,122800.0,20.4806,20.4806,20.457,20.4649,122800.0
2012-01-09 13:30:00,26.09,26.1,26.08,26.1,83300.0,20.4727,20.4806,20.4649,20.4806,83300.0
2012-01-09 13:35:00,26.1,26.1,26.03,26.08,329700.0,20.4806,20.4806,20.4256,20.4649,329700.0
2012-01-09 13:40:00,26.09,26.1,26.07,26.1,116300.0,20.4727,20.4806,20.457,20.4806,116300.0
2012-01-09 13:45:00,26.1,26.16,26.1,26.13,344300.0,20.4806,20.5276,20.4806,20.5041,344300.0
2012-01-09 13:50:00,26.14,26.14,26.13,26.14,8900.0,20.5119,20.5119,20.5041,20.5119,8900.0
2012-01-09 13:55:00,26.14,26.16,26.14,26.14,109000.0,20.5119,20.5276,20.5119,20.5119,109000.0
2012-01-09 14:00:00,26.14,26.19,26.12,26.18,240100.0,20.5119,20.5512,20.4963,20.5433,240100.0
2012-01-09 14:05:00,26.18,26.2,26.15,26.17,110200.0,20.5433,20.559,20.5198,20.5355,110200.0
2012-01-09 14:10:00,26.18,26.2,26.17,26.2,66000.0,20.5433,20.559,20.5355,20.559,66000.0
2012-01-09 14:15:00,26.2,26.2,26.15,26.19,112600.0,20.559,20.559,20.5198,20.5512,112600.0
2012-01-09 14:20:00,26.19,26.21,26.17,26.18,64800.0,20.5512,20.5669,20.5355,20.5433,64800.0
2012-01-09 14:25:00,26.18,26.18,26.17,26.17,13500.0,20.5433,20.5433,20.5355,20.5355,13500.0
2012-01-09 14:30:00,26.18,26.21,26.17,26.2,147600.0,20.5433,20.5669,20.5355,20.559,147600.0
2012-01-09 14:35:00,26.2,26.21,26.15,26.15,111000.0,20.559,20.5669,20.5198,20.5198,111000.0
2012-01-09 14:40:00,26.15,26.18,26.14,26.17,120400.0,20.5198,20.5433,20.5119,20.5355,120400.0
2012-01-09 14:45:00,26.17,26.18,26.12,26.15,124200.0,20.5355,20.5433,20.4963,20.5198,124200.0
2012-01-09 14:50:00,26.16,26.18,26.14,26.16,138700.0,20.5276,20.5433,20.5119,20.5276,138700.0
2012-01-09 14:55:00,26.15,26.21,26.15,26.2,78100.0,20.5198,20.5669,20.5198,20.559,78100.0
2012-01-09 15:00:00,26.2,26.25,26.17,26.2,119100.0,20.559,20.5983,20.5355,20.559,119100.0
2012-01-09 15:05:00,26.19,26.21,26.16,26.19,212500.0,20.5512,20.5669,20.5276,20.5512,212500.0
2012-01-09 15:10:00,26.2,26.21,26.18,26.19,50500.0,20.559,20.5669,20.5433,20.5512,50500.0
2012-01-09 15:15:00,26.19,26.2,26.19,26.19,43900.0,20.5512,20.559,20.5512,20.5512,43900.0
2012-01-09 15:20:00,26.19,26.2,26.17,26.17,93700.0,20.5512,20.559,20.5355,20.5355,93700.0
2012-01-09 15:25:00,26.17,26.18,26.12,26.13,173400.0,20.5355,20.5433,20.4963,20.5041,173400.0
2012-01-09 15:30:00,26.12,26.12,26.09,26.12,279600.0,20.4963,20.4963,20.4727,20.4963,279600.0
2012-01-09 15:35:00,26.12,26.12,26.09,26.12,148100.0,20.4963,20.4963,20.4727,20.4963,148100.0
2012-01-09 15:40:00,26.12,26.19,26.11,26.17,169400.0,20.4963,20.5512,20.4884,20.5355,169400.0
2012-01-09 15:45:00,26.17,26.2,26.13,26.14,263400.0,20.5355,20.559,20.5041,20.5119,263400.0
2012-01-09 15:50:00,26.14,26.14,26.09,26.11,384300.0,20.5119,20.5119,20.4727,20.4884,384300.0
2012-01-09 15:55:00,26.11,26.13,26.1,26.11,668600.0,20.4884,20.5041,20.4806,20.4884,668600.0
2012-01-10 09:30:00,26.31,26.42,26.29,26.41,203300.0,20.6453,20.7317,20.6297,20.7238,203300.0
2012-01-10 09:35:00,26.42,26.47,26.4,26.41,151200.0,20.7317,20.7709,20.716,20.7238,151200.0
2012-01-10 09:40:00,26.41,26.46,26.37,26.38,244900.0,20.7238,20.7631,20.6924,20.7003,244900.0
2012-01-10 09:45:00,26.38,26.42,26.33,26.33,188400.0,20.7003,20.7317,20.661,20.661,188400.0
2012-01-10 09:50:00,26.33,26.4,26.33,26.38,96300.0,20.661,20.716,20.661,20.7003,96300.0
2012-01-10 09:55:00,26.38,26.39,26.37,26.37,87900.0,20.7003,20.7081,20.6924,20.6924,87900.0
2012-01-10 10:00:00,26.38,26.41,26.35,26.39,323600.0,20.7003,20.7238,20.6767,20.7081,323600.0
2012-01-10 10:05:00,26.39,26.41,26.35,26.39,219700.0,20.7081,20.7238,20.6767,20.7081,219700.0
2012-01-10 10:10:00,26.39,26.46,26.38,26.42,230800.0,20.7081,20.7631,20.7003,20.7317,230800.0
2012-01-10 10:15:00,26.42,26.43,26.39,26.39,156900.0,20.7317,20.7395,20.7081,20.7081,156900.0
2012-01-10 10:20:00,26.4,26.4,26.37,26.39,183600.0,20.716,20.716,20.6924,20.7081,183600.0
2012-01-10 10:25:00,26.38,26.48,26.38,26.46,170000.0,20.7003,20.7787,20.7003,20.7631,170000.0
2012-01-10 10:30:00,26.46,26.5,26.46,26.49,134800.0,20.7631,20.7944,20.7631,20.7866,134800.0
2012-01-10 10:35:00,26.48,26.51,26.43,26.44,189800.0,20.7787,20.8023,20.7395,20.7474,189800.0
2012-01-10 10:40:00,26.43,26.53,26.43,26.5,127800.0,20.7395,20.818,20.7395,20.7944,127800.0
2012-01-10 10:45:00,26.5,26.54,26.49,26.52,148800.0,20.7944,20.8258,20.7866,20.8101,148800.0
2012-01-10 10:50:00,26.52,26.53,26.49,26.49,110700.0,20.8101,20.818,20.7866,20.7866,110700.0
2012-01-10 10:55:00,26.49,26.51,26.49,26.49,67900.0,20.7866,20.8023,20.7866,20.7866,67900.0
2012-01-10 11:00:00,26.49,26.5,26.45,26.45,142400.0,20.7866,20.7944,20.7552,20.7552,142400.0
2012-01-10 11:05:00,26.45,26.49,26.44,26.49,319500.0,20.7552,20.7866,20.7474,20.7866,319500.0
2012-01-10 11:10:00,26.49,26.5,26.48,26.5,70000.0,20.7866,20.7944,20.7787,20.7944,70000.0
2012-01-10 11:15:00,26.5,26.5,26.49,26.5,66400.0,20.7944,20.7944,20.7866,20.7944,66400.0
2012-01-10 11:20:00,26.5,26.52,26.47,26.48,116700.0,20.7944,20.8101,20.7709,20.7787,116700.0
2012-01-10 11:25:00,26.47,26.48,26.42,26.42,110600.0,20.7709,20.7787,20.7317,20.7317,110600.0
2012-01-10 11:30:00,26.42,26.45,26.42,26.43,89500.0,20.7317,20.7552,20.7317,20.7395,89500.0
2012-01-10 11:35:00,26.43,26.43,26.37,26.38,114100.0,20.7395,20.7395,20.6924,20.7003,114100.0
2012-01-10 11:40:00,26.38,26.45,26.37,26.38,137300.0,20.7003,20.7552,20.6924,20.7003,137300.0
2012-01-10 11:45:00,26.38,26.39,26.34,26.37,92400.0,20.7003,20.7081,20.6689,20.6924,92400.0
2012-01-10 11:50:00,26.37,26.38,26.33,26.38,72100.0,20.6924,20.7003,20.661,20.7003,72100.0
2012-01-10 11:55:00,26.38,26.39,26.33,26.33,182300.0,20.7003,20.7081,20.661,20.661,182300.0
2012-01-10 12:00:00,26.34,26.39,26.34,26.39,137500.0,20.6689,20.7081,20.6689,20.7081,137500.0
2012-01-10 12:05:00,26.39,26.42,26.36,26.4,106100.0,20.7081,20.7317,20.6846,20.716,106100.0
2012-01-10 12:10:00,26.4,26.44,26.4,26.4,52900.0,20.716,20.7474,20.716,20.716,52900.0
2012-01-10 12:15:00,26.4,26.42,26.36,26.36,257000.0,20.716,20.7317,20.6846,20.6846,257000.0
2012-01-10 12:20:00,26.36,26.37,26.34,26.36,24300.0,20.6846,20.6924,20.6689,20.6846,24300.0
2012-01-10 12:25:00,26.36,26.37,26.28,26.29,98500.0,20.6846,20.6924,20.6218,20.6297,98500.0
2012-01-10 12:30:00,26.29,26.33,26.29,26.31,64600.0,20.6297,20.661,20.6297,20.6453,64600.0
2012-01-10 12:35:00,26.32,26.34,26.3,26.31,73800.0,20.6532,20.6689,20.6375,20.6453,73800.0
2012-01-10 12:40:00,26.32,26.35,26.31,26.32,41900.0,20.6532,20.6767,20.6453,20.6532,41900.0
2012-01-10 12:45:00,26.31,26.33,26.31,26.32,35800.0,20.6453,20.661,20.6453,20.6532,35800.0
2012-01-10 12:50:00,26.33,26.36,26.32,26.34,50100.0,20.661,20.6846,20.6532,20.6689,50100.0
2012-01-10 12:55:00,26.35,26.4,26.34,26.4,58800.0,20.6767,20.716,20.6689,20.716,58800.0
2012-01-10 13:00:00,26.4,26.4,26.33,26.33,95600.0,20.716,20.716,20.661,20.661,95600.0
2012-01-10 13:05:00,26.33,26.34,26.31,26.31,50400.0,20.661,20.6689,20.6453,20.6453,50400.0
2012-01-10 13:10:00,26.31,26.32,26.28,26.3,67900.0,20.6453,20.6532,20.6218,20.6375,67900.0
2012-01-10 13:15:00,26.29,26.32,26.29,26.32,60900.0,20.6297,20.6532,20.6297,20.6532,60900.0
2012-01-10 13:20:00,26.32,26.32,26.26,26.29,77300.0,20.6532,20.6532,20.6061,20.6297,77300.0
2012-01-10 13:25:00,26.28,26.3,26.28,26.3,34200.0,20.6218,20.6375,20.6218,20.6375,34200.0
2012-01-10 13:30:00,26.31,26.34,26.3,26.34,73100.0,20.6453,20.6689,20.6375,20.6689,73100.0
2012-01-10 13:35:00,26.34,26.34,26.3,26.3,79200.0,20.6689,20.6689,20.6375,20.6375,79200.0
2012-01-10 13:40:00,26.3,26.34,26.3,26.32,33200.0,20.6375,20.6689,20.6375,20.6532,33200.0
2012-01-10 13:45:00,26.32,26.33,26.29,26.29,57100.0,20.6532,20.661,20.6297,20.6297,57100.0
2012-01-10 13:50:00,26.3,26.3,26.28,26.28,13100.0,20.6375,20.6375,20.6218,20.6218,13100.0
2012-01-10 13:55:00,26.28,26.31,26.28,26.3,51000.0,20.6218,20.6453,20.6218,20.6375,51000.0
2012-01-10 14:00:00,26.31,26.32,26.28,26.3,100300.0,20.6453,20.6532,20.6218,20.6375,100300.0
2012-01-10 14:05:00,26.3,26.3,26.29,26.29,26100.0,20.6375,20.6375,20.6297,20.6297,26100.0
2012-01-10 14:10:00,26.29,26.33,26.29,26.31,134800.0,20.6297,20.661,20.6297,20.6453,134800.0
2012-01-10 14:15:00,26.3,26.31,26.28,26.3,114000.0,20.6375,20.6453,20.6218,20.6375,114000.0
2012-01-10 14:20:00,26.29,26.3,26.28,26.28,46900.0,20.6297,20.6375,20.6218,20.6218,46900.0
2012-01-10 14:25:00,26.28,26.29,26.27,26.28,64700.0,20.6218,20.6297,20.614,20.6218,64700.0
2012-01-10 14:30:00,26.29,26.31,26.29,26.3,53400.0,20.6297,20.6453,20.6297,20.6375,53400.0
2012-01-10 14:35:00,26.3,26.31,26.29,26.3,58400.0,20.6375,20.6453,20.6297,20.6375,58400.0
2012-01-10 14:40:00,26.31,26.31,26.27,26.3,76400.0,20.6453,20.6453,20.614,20.6375,76400.0
2012-01-10 14:45:00,26.29,26.35,26.29,26.34,136300.0,20.6297,20.6767,20.6297,20.6689,136300.0
2012-01-10 14:50:00,26.34,26.36,26.34,26.35,103100.0,20.6689,20.6846,20.6689,20.6767,103100.0
2012-01-10 14:55:00,26.34,26.41,26.34,26.39,146800.0,20.6689,20.7238,20.6689,20.7081,146800.0
2012-01-10 15:00:00,26.4,26.4,26.39,26.4,44500.0,20.716,20.716,20.7081,20.716,44500.0
2012-01-10 15:05:00,26.4,26.43,26.39,26.43,90800.0,20.716,20.7395,20.7081,20.7395,90800.0
2012-01-10 15:10:00,26.43,26.43,26.39,26.39,139800.0,20.7395,20.7395,20.7081,20.7081,139800.0
2012-01-10 15:15:00,26.4,26.41,26.38,26.4,123700.0,20.716,20.7238,20.7003,20.716,123700.0
2012-01-10 15:20:00,26.4,26.41,26.37,26.37,77500.0,20.716,20.7238,20.6924,20.6924,77500.0
2012-01-10 15:25:00,26.38,26.4,26.35,26.39,108900.0,20.7003,20.716,20.6767,20.7081,108900.0
2012-01-10 15:30:00,26.39,26.42,26.39,26.42,163000.0,20.7081,20.7317,20.7081,20.7317,163000.0
2012-01-10 15:35:00,26.41,26.42,26.38,26.42,213300.0,20.7238,20.7317,20.7003,20.7317,213300.0
2012-01-10 15:40:00,26.42,26.44,26.41,26.41,112300.0,20.7317,20.7474,20.7238,20.7238,112300.0
2012-01-10 15:45:00,26.42,26.42,26.4,26.41,132200.0,20.7317,20.7317,20.716,20.7238,132200.0
2012-01-10 15:50:00,26.42,26.42,26.4,26.42,220400.0,20.7317,20.7317,20.716,20.7317,220400.0
2012-01-10 15:55:00,26.42,26.43,26.4,26.43,346300.0,20.7317,20.7395,20.716,20.7395,346300.0
2012-01-11 09:30:00,26.58,26.59,26.45,26.58,369800.0,20.8572,20.8651,20.7552,20.8572,369800.0
2012-01-11 09:35:00,26.58,26.6,26.52,26.55,463100.0,20.8572,20.8729,20.8101,20.8337,463100.0
2012-01-11 09:40:00,26.56,26.59,26.53,26.54,147800.0,20.8415,20.8651,20.818,20.8258,147800.0
2012-01-11 09:45:00,26.54,26.58,26.52,26.52,151100.0,20.8258,20.8572,20.8101,20.8101,151100.0
2012-01-11 09:50:00,26.53,26.55,26.47,26.48,157800.0,20.818,20.8337,20.7709,20.7787,157800.0
2012-01-11 09:55:00,26.48,26.5,26.46,26.5,93600.0,20.7787,20.7944,20.7631,20.7944,93600.0
2012-01-11 10:00:00,26.49,26.51,26.45,26.47,208800.0,20.7866,20.8023,20.7552,20.7709,208800.0
2012-01-11 10:05:00,26.47,26.49,26.45,26.48,102300.0,20.7709,20.7866,20.7552,20.7787,102300.0
2012-01-11 10:10:00,26.48,26.48,26.45,26.46,42400.0,20.7787,20.7787,20.7552,20.7631,42400.0
2012-01-11 10:15:00,26.45,26.47,26.43,26.47,82300.0,20.7552,20.7709,20.7395,20.7709,82300.0
2012-01-11 10:20:00,26.46,26.51,26.44,26.48,128400.0,20.7631,20.8023,20.7474,20.7787,128400.0
2012-01-11 10:25:00,26.47,26.5,26.47,26.49,59100.0,20.7709,20.7944,20.7709,20.7866,59100.0
2012-01-11 10:30:00,26.49,26.51,26.47,26.48,305100.0,20.7866,20.8023,20.7709,20.7787,305100.0
2012-01-11 10:35:00,26.48,26.52,26.47,26.5,159600.0,20.7787,20.8101,20.7709,20.7944,159600.0
2012-01-11 10:40:00,26.5,26.5,26.42,26.43,128100.0,20.7944,20.7944,20.7317,20.7395,128100.0
2012-01-11 10:45:00,26.43,26.43,26.37,26.38,220500.0,20.7395,20.7395,20.6924,20.7003,220500.0
2012-01-11 10:50:00,26.38,26.38,26.3,26.32,91400.0,20.7003,20.7003,20.6375,20.6532,91400.0
2012-01-11 10:55:00,26.32,26.32,26.22,26.22,184200.0,20.6532,20.6532,20.5747,20.5747,184200.0
2012-01-11 11:00:00,26.22,26.3,26.22,26.29,196800.0,20.5747,20.6375,20.5747,20.6297,196800.0
2012-01-11 11:05:00,26.29,26.3,26.26,26.27,100000.0,20.6297,20.6375,20.6061,20.614,100000.0
2012-01-11 11:10:00,26.26,26.34,26.26,26.33,188100.0,20.6061,20.6689,20.6061,20.661,188100.0
2012-01-11 11:15:00,26.33,26.34,26.31,26.31,96500.0,20.661,20.6689,20.6453,20.6453,96500.0
2012-01-11 11:20:00,26.31,26.31,26.27,26.3,120400.0,20.6453,20.6453,20.614,20.6375,120400.0
2012-01-11 11:25:00,26.3,26.31,26.29,26.31,100200.0,20.6375,20.6453,20.6297,20.6453,100200.0
2012-01-11 11:30:00,26.3,26.38,26.3,26.38,99400.0,20.6375,20.7003,20.6375,20.7003,99400.0
2012-01-11 11:35:00,26.37,26.41,26.37,26.41,108900.0,20.6924,20.7238,20.6924,20.7238,108900.0
2012-01-11 11:40:00,26.4,26.43,26.4,26.4,69400.0,20.716,20.7395,20.716,20.716,69400.0
2012-01-11 11:45:00,26.39,26.46,26.39,26.44,198800.0,20.7081,20.7631,20.7081,20.7474,198800.0
2012-01-11 11:50:00,26.44,26.44,26.4,26.4,121600.0,20.7474,20.7474,20.716,20.716,121600.0
2012-01-11 11:55:00,26.41,26.42,26.4,26.41,67200.0,20.7238,20.7317,20.716,20.7238,67200.0
2012-01-11 12:00:00,26.41,26.46,26.41,26.42,93000.0,20.7238,20.7631,20.7238,20.7317,93000.0
2012-01-11 12:05:00,26.42,26.43,26.4,26.42,51600.0,20.7317,20.7395,20.716,20.7317,51600.0
2012-01-11 12:10:00,26.42,26.43,26.4,26.41,127300.0,20.7317,20.7395,20.716,20.7238,127300.0
2012-01-11 12:15:00,26.4,26.43,26.39,26.42,91600.0,20.716,20.7395,20.7081,20.7317,91600.0
2012-01-11 12:20:00,26.43,26.44,26.39,26.44,155000.0,20.7395,20.7474,20.7081,20.7474,155000.0
2012-01-11 12:25:00,26.44,26.45,26.43,26.44,62300.0,20.7474,20.7552,20.7395,20.7474,62300.0
2012-01-11 12:30:00,26.44,26.45,26.44,26.44,67500.0,20.7474,20.7552,20.7474,20.7474,67500.0
2012-01-11 12:35:00,26.45,26.45,26.43,26.43,101200.0,20.7552,20.7552,20.7395,20.7395,101200.0
2012-01-11 12:40:00,26.43,26.44,26.4,26.41,27500.0,20.7395,20.7474,20.716,20.7238,27500.0
2012-01-11 12:45:00,26.4,26.46,26.4,26.46,56500.0,20.716,20.7631,20.716,20.7631,56500.0
2012-01-11 12:50:00,26.46,26.5,26.44,26.47,97200.0,20.7631,20.7944,20.7474,20.7709,97200.0
2012-01-11 12:55:00,26.47,26.53,26.47,26.52,140500.0,20.7709,20.818,20.7709,20.8101,140500.0
2012-01-11 13:00:00,26.52,26.54,26.5,26.54,106100.0,20.8101,20.8258,20.7944,20.8258,106100.0
2012-01-11 13:05:00,26.54,26.57,26.52,26.55,857700.0,20.8258,20.8494,20.8101,20.8337,857700.0
2012-01-11 13:10:00,26.55,26.58,26.55,26.58,193200.0,20.8337,20.8572,20.8337,20.8572,193200.0
2012-01-11 13:15:00,26.57,26.6,26.5,26.51,224000.0,20.8494,20.8729,20.7944,20.8023,224000.0
2012-01-11 13:20:00,26.51,26.53,26.49,26.52,106200.0,20.8023,20.818,20.7866,20.8101,106200.0
2012-01-11 13:25:00,26.52,26.53,26.51,26.53,46500.0,20.8101,20.818,20.8023,20.818,46500.0
2012-01-11 13:30:00,26.53,26.55,26.51,26.51,130400.0,20.818,20.8337,20.8023,20.8023,130400.0
2012-01-11 13:35:00,26.51,26.57,26.5,26.55,98400.0,20.8023,20.8494,20.7944,20.8337,98400.0
2012-01-11 13:40:00,26.54,26.54,26.5,26.53,516900.0,20.8258,20.8258,20.7944,20.818,516900.0
2012-01-11 13:45:00,26.52,26.53,26.5,26.5,65300.0,20.8101,20.818,20.7944,20.7944,65300.0
2012-01-11 13:50:00,26.5,26.52,26.5,26.51,40300.0,20.7944,20.8101,20.7944,20.8023,40300.0
2012-01-11 13:55:00,26.51,26.52,26.49,26.5,97500.0,20.8023,20.8101,20.7866,20.7944,97500.0
2012-01-11 14:00:00,26.5,26.54,26.5,26.5,127600.0,20.7944,20.8258,20.7944,20.7944,127600.0
2012-01-11 14:05:00,26.5,26.54,26.5,26.51,110000.0,20.7944,20.8258,20.7944,20.8023,110000.0
2012-01-11 14:10:00,26.51,26.55,26.5,26.52,344700.0,20.8023,20.8337,20.7944,20.8101,344700.0
2012-01-11 14:15:00,26.52,26.53,26.49,26.51,45500.0,20.8101,20.818,20.7866,20.8023,45500.0
2012-01-11 14:20:00,26.51,26.52,26.48,26.51,82000.0,20.8023,20.8101,20.7787,20.8023,82000.0
2012-01-11 14:25:00,26.51,26.54,26.49,26.52,171000.0,20.8023,20.8258,20.7866,20.8101,171000.0
2012-01-11 14:30:00,26.51,26.52,26.49,26.5,84900.0,20.8023,20.8101,20.7866,20.7944,84900.0
2012-01-11 14:35:00,26.49,26.56,26.48,26.56,130200.0,20.7866,20.8415,20.7787,20.8415,130200.0
2012-01-11 14:40:00,26.56,26.6,26.55,26.58,98800.0,20.8415,20.8729,20.8337,20.8572,98800.0
2012-01-11 14:45:00,26.59,26.6,26.53,26.55,93000.0,20.8651,20.8729,20.818,20.8337,93000.0
2012-01-11 14:50:00,26.55,26.55,26.53,26.54,47600.0,20.8337,20.8337,20.818,20.8258,47600.0
2012-01-11 14:55:00,26.54,26.56,26.53,26.55,136000.0,20.8258,20.8415,20.818,20.8337,136000.0
2012-01-11 15:00:00,26.55,26.56,26.54,26.55,104000.0,20.8337,20.8415,20.8258,20.8337,104000.0
2012-01-11 15:05:00,26.55,26.55,26.53,26.53,42100.0,20.8337,20.8337,20.818,20.818,42100.0
2012-01-11 15:10:00,26.54,26.54,26.49,26.51,62400.0,20.8258,20.8258,20.7866,20.8023,62400.0
2012-01-11 15:15:00,26.51,26.54,26.5,26.54,29800.0,20.8023,20.8258,20.7944,20.8258,29800.0
2012-01-11 15:20:00,26.54,26.54,26.51,26.54,142200.0,20.8258,20.8258,20.8023,20.8258,142200.0
2012-01-11 15:25:00,26.54,26.59,26.54,26.58,264100.0,20.8258,20.8651,20.8258,20.8572,264100.0
2012-01-11 15:30:00,26.58,26.58,26.53,26.53,100100.0,20.8572,20.8572,20.818,20.818,100100.0
2012-01-11 15:35:00,26.54,26.56,26.53,26.55,89700.0,20.8258,20.8415,20.818,20.8337,89700.0
2012-01-11 15:40:00,26.56,26.56,26.52,26.53,132300.0,20.8415,20.8415,20.8101,20.818,132300.0
2012-01-11 15:45:00,26.53,26.54,26.52,26.53,98400.0,20.818,20.8258,20.8101,20.818,98400.0
2012-01-11 15:50:00,26.53,26.54,26.52,26.53,77500.0,20.818,20.8258,20.8101,20.818,77500.0
2012-01-11 15:55:00,26.52,26.56,26.5,26.55,425600.0,20.8101,20.8415,20.7944,20.8337,425600.0
2012-01-12 09:30:00,26.55,26.68,26.53,26.53,173400.0,20.8337,20.9357,20.818,20.818,173400.0
2012-01-12 09:35:00,26.53,26.57,26.47,26.49,179100.0,20.818,20.8494,20.7709,20.7866,179100.0
2012-01-12 09:40:00,26.5,26.52,26.46,26.48,130700.0,20.7944,20.8101,20.7631,20.7787,130700.0
2012-01-12 09:45:00,26.49,26.5,26.43,26.46,135400.0,20.7866,20.7944,20.7395,20.7631,135400.0
2012-01-12 09:50:00,26.46,26.51,26.43,26.43,157400.0,20.7631,20.8023,20.7395,20.7395,157400.0
2012-01-12 09:55:00,26.44,26.49,26.42,26.49,108500.0,20.7474,20.7866,20.7317,20.7866,108500.0
2012-01-12 10:00:00,26.48,26.52,26.45,26.46,140200.0,20.7787,20.8101,20.7552,20.7631,140200.0
2012-01-12 10:05:00,26.46,26.5,26.4,26.43,137300.0,20.7631,20.7944,20.716,20.7395,137300.0
2012-01-12 10:10:00,26.42,26.42,26.27,26.3,220300.0,20.7317,20.7317,20.614,20.6375,220300.0
2012-01-12 10:15:00,26.3,26.35,26.26,26.27,118700.0,20.6375,20.6767,20.6061,20.614,118700.0
2012-01-12 10:20:00,26.27,26.29,26.24,26.24,98500.0,20.614,20.6297,20.5904,20.5904,98500.0
2012-01-12 10:25:00,26.24,26.28,26.22,26.24,395800.0,20.5904,20.6218,20.5747,20.5904,395800.0
2012-01-12 10:30:00,26.24,26.27,26.21,26.22,165400.0,20.5904,20.614,20.5669,20.5747,165400.0
2012-01-12 10:35:00,26.21,26.22,26.18,26.19,455100.0,20.5669,20.5747,20.5433,20.5512,455100.0
2012-01-12 10:40:00,26.2,26.2,26.12,26.14,260500.0,20.559,20.559,20.4963,20.5119,260500.0
2012-01-12 10:45:00,26.14,26.16,26.12,26.12,114900.0,20.5119,20.5276,20.4963,20.4963,114900.0
2012-01-12 10:50:00,26.13,26.18,26.12,26.14,122000.0,20.5041,20.5433,20.4963,20.5119,122000.0
2012-01-12 10:55:00,26.14,26.14,26.11,26.11,94500.0,20.5119,20.5119,20.4884,20.4884,94500.0
2012-01-12 11:00:00,26.11,26.15,26.11,26.13,111700.0,20.4884,20.5198,20.4884,20.5041,111700.0
2012-01-12 11:05:00,26.14,26.19,26.13,26.14,321300.0,20.5119,20.5512,20.5041,20.5119,321300.0
2012-01-12 11:10:00,26.15,26.19,26.14,26.17,80300.0,20.5198,20.5512,20.5119,20.5355,80300.0
2012-01-12 11:15:00,26.17,26.22,26.16,26.2,308400.0,20.5355,20.5747,20.5276,20.559,308400.0
2012-01-12 11:20:00,26.2,26.21,26.18,26.19,51600.0,20.559,20.5669,20.5433,20.5512,51600.0
2012-01-12 11:25:00,26.18,26.21,26.17,26.21,289800.0,20.5433,20.5669,20.5355,20.5669,289800.0
2012-01-12 11:30:00,26.21,26.25,26.21,26.24,132700.0,20.5669,20.5983,20.5669,20.5904,132700.0
2012-01-12 11:35:00,26.24,26.25,26.23,26.23,55000.0,20.5904,20.5983,20.5826,20.5826,55000.0
2012-01-12 11:40:00,26.23,26.24,26.23,26.23,19500.0,20.5826,20.5904,20.5826,20.5826,19500.0
2012-01-12 11:45:00,26.24,26.24,26.2,26.21,86900.0,20.5904,20.5904,20.559,20.5669,86900.0
2012-01-12 11:50:00,26.2,26.21,26.2,26.2,94900.0,20.559,20.5669,20.559,20.559,94900.0
2012-01-12 11:55:00,26.21,26.21,26.2,26.2,66700.0,20.5669,20.5669,20.559,20.559,66700.0
2012-01-12 12:00:00,26.2,26.21,26.2,26.2,19600.0,20.559,20.5669,20.559,20.559,19600.0
2012-01-12 12:05:00,26.2,26.22,26.2,26.21,67800.0,20.559,20.5747,20.559,20.5669,67800.0
2012-01-12 12:10:00,26.21,26.22,26.2,26.2,69900.0,20.5669,20.5747,20.559,20.559,69900.0
2012-01-12 12:15:00,26.2,26.22,26.2,26.21,17600.0,20.559,20.5747,20.559,20.5669,17600.0
2012-01-12 12:20:00,26.21,26.23,26.2,26.21,149400.0,20.5669,20.5826,20.559,20.5669,149400.0
2012-01-12 12:25:00,26.2,26.22,26.14,26.14,157100.0,20.559,20.5747,20.5119,20.5119,157100.0
2012-01-12 12:30:00,26.14,26.17,26.13,26.16,87200.0,20.5119,20.5355,20.5041,20.5276,87200.0
2012-01-12 12:35:00,26.17,26.17,26.14,26.15,47800.0,20.5355,20.5355,20.5119,20.5198,47800.0
2012-01-12 12:40:00,26.15,26.19,26.14,26.16,409300.0,20.5198,20.5512,20.5119,20.5276,409300.0
2012-01-12 12:45:00,26.16,26.19,26.16,26.17,64700.0,20.5276,20.5512,20.5276,20.5355,64700.0
2012-01-12 12:50:00,26.17,26.19,26.17,26.18,25400.0,20.5355,20.5512,20.5355,20.5433,25400.0
2012-01-12 12:55:00,26.18,26.2,26.17,26.17,55800.0,20.5433,20.559,20.5355,20.5355,55800.0
2012-01-12 13:00:00,26.17,26.21,26.17,26.19,61800.0,20.5355,20.5669,20.5355,20.5512,61800.0
2012-01-12 13:05:00,26.19,26.2,26.19,26.19,14800.0,20.5512,20.559,20.5512,20.5512,14800.0
2012-01-12 13:10:00,26.19,26.21,26.18,26.2,246900.0,20.5512,20.5669,20.5433,20.559,246900.0
2012-01-12 13:15:00,26.2,26.2,26.18,26.19,36800.0,20.559,20.559,20.5433,20.5512,36800.0
2012-01-12 13:20:00,26.19,26.2,26.18,26.19,42500.0,20.5512,20.559,20.5433,20.5512,42500.0
2012-01-12 13:25:00,26.19,26.19,26.16,26.17,130800.0,20.5512,20.5512,20.5276,20.5355,130800.0
2012-01-12 13:30:00,26.17,26.19,26.16,26.19,131200.0,20.5355,20.5512,20.5276,20.5512,131200.0
2012-01-12 13:35:00,26.18,26.19,26.15,26.17,88800.0,20.5433,20.5512,20.5198,20.5355,88800.0
2012-01-12 13:40:00,26.18,26.18,26.17,26.18,81300.0,20.5433,20.5433,20.5355,20.5433,81300.0
2012-01-12 13:45:00,26.18,26.19,26.14,26.15,211400.0,20.5433,20.5512,20.5119,20.5198,211400.0
2012-01-12 13:50:00,26.15,26.17,26.15,26.17,51500.0,20.5198,20.5355,20.5198,20.5355,51500.0
2012-01-12 13:55:00,26.17,26.18,26.14,26.18,94000.0,20.5355,20.5433,20.5119,20.5433,94000.0
2012-01-12 14:00:00,26.18,26.21,26.16,26.2,295800.0,20.5433,20.5669,20.5276,20.559,295800.0
2012-01-12 14:05:00,26.2,26.21,26.17,26.18,201800.0,20.559,20.5669,20.5355,20.5433,201800.0
2012-01-12 14:10:00,26.18,26.2,26.18,26.19,80100.0,20.5433,20.559,20.5433,20.5512,80100.0
2012-01-12 14:15:00,26.19,26.22,26.18,26.21,207100.0,20.5512,20.5747,20.5433,20.5669,207100.0
2012-01-12 14:20:00,26.22,26.29,26.21,26.29,163500.0,20.5747,20.6297,20.5669,20.6297,163500.0
2012-01-12 14:25:00,26.29,26.31,26.25,26.26,165400.0,20.6297,20.6453,20.5983,20.6061,165400.0
2012-01-12 14:30:00,26.25,26.28,26.25,26.27,81300.0,20.5983,20.6218,20.5983,20.614,81300.0
2012-01-12 14:35:00,26.27,26.3,26.26,26.3,99200.0,20.614,20.6375,20.6061,20.6375,99200.0
2012-01-12 14:40:00,26.3,26.3,26.23,26.26,180700.0,20.6375,20.6375,20.5826,20.6061,180700.0
2012-01-12 14:45:00,26.26,26.27,26.24,26.27,98000.0,20.6061,20.614,20.5904,20.614,98000.0
2012-01-12 14:50:00,26.27,26.31,26.26,26.3,64600.0,20.614,20.6453,20.6061,20.6375,64600.0
2012-01-12 14:55:00,26.3,26.33,26.29,26.32,80700.0,20.6375,20.661,20.6297,20.6532,80700.0
2012-01-12 15:00:00,26.31,26.32,26.28,26.3,124000.0,20.6453,20.6532,20.6218,20.6375,124000.0
2012-01-12 15:05:00,26.29,26.31,26.28,26.3,50000.0,20.6297,20.6453,20.6218,20.6375,50000.0
2012-01-12 15:10:00,26.3,26.32,26.27,26.3,100300.0,20.6375,20.6532,20.614,20.6375,100300.0
2012-01-12 15:15:00,26.3,26.32,26.29,26.31,189300.0,20.6375,20.6532,20.6297,20.6453,189300.0
2012-01-12 15:20:00,26.32,26.41,26.31,26.37,201200.0,20.6532,20.7238,20.6453,20.6924,201200.0
2012-01-12 15:25:00,26.38,26.4,26.37,26.39,74500.0,20.7003,20.716,20.6924,20.7081,74500.0
2012-01-12 15:30:00,26.39,26.4,26.35,26.35,72600.0,20.7081,20.716,20.6767,20.6767,72600.0
2012-01-12 15:35:00,26.35,26.37,26.34,26.36,326400.0,20.6767,20.6924,20.6689,20.6846,326400.0
2012-01-12 15:40:00,26.36,26.42,26.36,26.4,117300.0,20.6846,20.7317,20.6846,20.716,117300.0
2012-01-12 15:45:00,26.4,26.48,26.39,26.46,257800.0,20.716,20.7787,20.7081,20.7631,257800.0
2012-01-12 15:50:00,26.46,26.47,26.42,26.42,183500.0,20.7631,20.7709,20.7317,20.7317,183500.0
2012-01-12 15:55:00,26.42,26.44,26.39,26.39,365500.0,20.7317,20.7474,20.7081,20.7081,365500.0
2012-01-13 09:30:00,26.3,26.33,26.18,26.28,124300.0,20.6375,20.661,20.5433,20.6218,124300.0
2012-01-13 09:35:00,26.29,26.33,26.19,26.33,93500.0,20.6297,20.661,20.5512,20.661,93500.0
2012-01-13 09:40:00,26.34,26.34,26.22,26.31,86900.0,20.6689,20.6689,20.5747,20.6453,86900.0
2012-01-13 09:45:00,26.3,26.41,26.3,26.31,108900.0,20.6375,20.7238,20.6375,20.6453,108900.0
2012-01-13 09:50:00,26.31,26.34,26.27,26.3,98800.0,20.6453,20.6689,20.614,20.6375,98800.0
2012-01-13 09:55:00,26.3,26.3,26.22,26.24,230200.0,20.6375,20.6375,20.5747,20.5904,230200.0
2012-01-13 10:00:00,26.24,26.33,26.23,26.3,233200.0,20.5904,20.661,20.5826,20.6375,233200.0
2012-01-13 10:05:00,26.31,26.31,26.17,26.2,260600.0,20.6453,20.6453,20.5355,20.559,260600.0
2012-01-13 10:10:00,26.2,26.25,26.17,26.2,47800.0,20.559,20.5983,20.5355,20.559,47800.0
2012-01-13 10:15:00,26.19,26.23,26.18,26.18,94100.0,20.5512,20.5826,20.5433,20.5433,94100.0
2012-01-13 10:20:00,26.18,26.19,26.06,26.09,270000.0,20.5433,20.5512,20.4492,20.4727,270000.0
2012-01-13 10:25:00,26.08,26.15,26.06,26.07,255500.0,20.4649,20.5198,20.4492,20.457,255500.0
2012-01-13 10:30:00,26.07,26.08,26.05,26.08,143900.0,20.457,20.4649,20.4413,20.4649,143900.0
2012-01-13 10:35:00,26.08,26.15,26.08,26.12,170200.0,20.4649,20.5198,20.4649,20.4963,170200.0
2012-01-13 10:40:00,26.11,26.19,26.11,26.19,184100.0,20.4884,20.5512,20.4884,20.5512,184100.0
2012-01-13 10:45:00,26.19,26.26,26.19,26.25,359300.0,20.5512,20.6061,20.5512,20.5983,359300.0
2012-01-13 10:50:00,26.25,26.25,26.21,26.21,154000.0,20.5983,20.5983,20.5669,20.5669,154000.0
2012-01-13 10:55:00,26.21,26.25,26.21,26.24,117200.0,20.5669,20.5983,20.5669,20.5904,117200.0
2012-01-13 11:00:00,26.24,26.31,26.23,26.31,41500.0,20.5904,20.6453,20.5826,20.6453,41500.0
2012-01-13 11:05:00,26.3,26.36,26.3,26.3,67000.0,20.6375,20.6846,20.6375,20.6375,67000.0
2012-01-13 11:10:00,26.3,26.36,26.29,26.3,147800.0,20.6375,20.6846,20.6297,20.6375,147800.0
2012-01-13 11:15:00,26.3,26.31,26.27,26.3,54400.0,20.6375,20.6453,20.614,20.6375,54400.0
2012-01-13 11:20:00,26.3,26.32,26.28,26.3,225800.0,20.6375,20.6532,20.6218,20.6375,225800.0
2012-01-13 11:25:00,26.3,26.32,26.27,26.3,68100.0,20.6375,20.6532,20.614,20.6375,68100.0
2012-01-13 11:30:00,26.31,26.35,26.3,26.31,52300.0,20.6453,20.6767,20.6375,20.6453,52300.0
2012-01-13 11:35:00,26.31,26.33,26.28,26.3,45900.0,20.6453,20.661,20.6218,20.6375,45900.0
2012-01-13 11:40:00,26.31,26.38,26.31,26.38,78500.0,20.6453,20.7003,20.6453,20.7003,78500.0
2012-01-13 11:45:00,26.38,26.41,26.35,26.4,58700.0,20.7003,20.7238,20.6767,20.716,58700.0
2012-01-13 11:50:00,26.4,26.43,26.35,26.35,154500.0,20.716,20.7395,20.6767,20.6767,154500.0
2012-01-13 11:55:00,26.35,26.36,26.32,26.33,65100.0,20.6767,20.6846,20.6532,20.661,65100.0
2012-01-13 12:00:00,26.33,26.34,26.3,26.33,188100.0,20.661,20.6689,20.6375,20.661,188100.0
2012-01-13 12:05:00,26.33,26.34,26.29,26.34,176500.0,20.661,20.6689,20.6297,20.6689,176500.0
2012-01-13 12:10:00,26.34,26.34,26.27,26.27,27000.0,20.6689,20.6689,20.614,20.614,27000.0
2012-01-13 12:15:00,26.28,26.35,26.28,26.35,36600.0,20.6218,20.6767,20.6218,20.6767,36600.0
2012-01-13 12:20:00,26.36,26.38,26.33,26.33,57200.0,20.6846,20.7003,20.661,20.661,57200.0
2012-01-13 12:25:00,26.34,26.36,26.32,26.32,67300.0,20.6689,20.6846,20.6532,20.6532,67300.0
2012-01-13 12:30:00,26.32,26.32,26.28,26.3,85100.0,20.6532,20.6532,20.6218,20.6375,85100.0
2012-01-13 12:35:00,26.29,26.3,26.25,26.3,712400.0,20.6297,20.6375,20.5983,20.6375,712400.0
2012-01-13 12:40:00,26.29,26.3,26.25,26.25,202200.0,20.6297,20.6375,20.5983,20.5983,202200.0
2012-01-13 12:45:00,26.25,26.3,26.24,26.3,85300.0,20.5983,20.6375,20.5904,20.6375,85300.0
2012-01-13 12:50:00,26.3,26.3,26.29,26.29,45300.0,20.6375,20.6375,20.6297,20.6297,45300.0
2012-01-13 12:55:00,26.3,26.31,26.29,26.31,84700.0,20.6375,20.6453,20.6297,20.6453,84700.0
2012-01-13 13:00:00,26.31,26.31,26.19,26.19,89900.0,20.6453,20.6453,20.5512,20.5512,89900.0
2012-01-13 13:05:00,26.19,26.21,26.15,26.16,84100.0,20.5512,20.5669,20.5198,20.5276,84100.0
2012-01-13 13:10:00,26.15,26.18,26.13,26.14,77500.0,20.5198,20.5433,20.5041,20.5119,77500.0
2012-01-13 13:15:00,26.14,26.19,26.11,26.17,106800.0,20.5119,20.5512,20.4884,20.5355,106800.0
2012-01-13 13:20:00,26.17,26.17,26.14,26.16,60900.0,20.5355,20.5355,20.5119,20.5276,60900.0
2012-01-13 13:25:00,26.16,26.17,26.13,26.16,138000.0,20.5276,20.5355,20.5041,20.5276,138000.0
2012-01-13 13:30:00,26.16,26.18,26.14,26.18,29100.0,20.5276,20.5433,20.5119,20.5433,29100.0
2012-01-13 13:35:00,26.18,26.2,26.13,26.14,135500.0,20.5433,20.559,20.5041,20.5119,135500.0
2012-01-13 13:40:00,26.15,26.17,26.13,26.17,51000.0,20.5198,20.5355,20.5041,20.5355,51000.0
2012-01-13 13:45:00,26.17,26.21,26.16,26.19,56400.0,20.5355,20.5669,20.5276,20.5512,56400.0
2012-01-13 13:50:00,26.19,26.25,26.19,26.22,80000.0,20.5512,20.5983,20.5512,20.5747,80000.0
2012-01-13 13:55:00,26.23,26.23,26.2,26.2,28500.0,20.5826,20.5826,20.559,20.559,28500.0
2012-01-13 14:00:00,26.2,26.24,26.2,26.2,58300.0,20.559,20.5904,20.559,20.559,58300.0
2012-01-13 14:05:00,26.2,26.21,26.19,26.2,43100.0,20.559,20.5669,20.5512,20.559,43100.0
2012-01-13 14:10:00,26.19,26.21,26.19,26.2,21200.0,20.5512,20.5669,20.5512,20.559,21200.0
2012-01-13 14:15:00,26.2,26.23,26.19,26.21,68200.0,20.559,20.5826,20.5512,20.5669,68200.0
2012-01-13 14:20:00,26.21,26.29,26.21,26.29,141700.0,20.5669,20.6297,20.5669,20.6297,141700.0
2012-01-13 14:25:00,26.29,26.3,26.26,26.27,88400.0,20.6297,20.6375,20.6061,20.614,88400.0
2012-01-13 14:30:00,26.27,26.28,26.25,26.25,44900.0,20.614,20.6218,20.5983,20.5983,44900.0
2012-01-13 14:35:00,26.26,26.27,26.23,26.24,89000.0,20.6061,20.614,20.5826,20.5904,89000.0
2012-01-13 14:40:00,26.24,26.25,26.21,26.23,41300.0,20.5904,20.5983,20.5669,20.5826,41300.0
2012-01-13 14:45:00,26.23,26.27,26.22,26.25,65800.0,20.5826,20.614,20.5747,20.5983,65800.0
2012-01-13 14:50:00,26.25,26.26,26.23,26.25,96300.0,20.5983,20.6061,20.5826,20.5983,96300.0
2012-01-13 14:55:00,26.25,26.3,26.25,26.3,134000.0,20.5983,20.6375,20.5983,20.6375,134000.0
2012-01-13 15:00:00,26.29,26.3,26.28,26.3,75500.0,20.6297,20.6375,20.6218,20.6375,75500.0
2012-01-13 15:05:00,26.29,26.37,26.29,26.36,159100.0,20.6297,20.6924,20.6297,20.6846,159100.0
2012-01-13 15:10:00,26.36,26.36,26.32,26.34,55100.0,20.6846,20.6846,20.6532,20.6689,55100.0
2012-01-13 15:15:00,26.35,26.36,26.32,26.32,92800.0,20.6767,20.6846,20.6532,20.6532,92800.0
2012-01-13 15:20:00,26.32,26.34,26.32,26.34,124600.0,20.6532,20.6689,20.6532,20.6689,124600.0
2012-01-13 15:25:00,26.33,26.34,26.31,26.32,310600.0,20.661,20.6689,20.6453,20.6532,310600.0
2012-01-13 15:30:00,26.31,26.36,26.3,26.33,295300.0,20.6453,20.6846,20.6375,20.661,295300.0
2012-01-13 15:35:00,26.32,26.35,26.3,26.32,165400.0,20.6532,20.6767,20.6375,20.6532,165400.0
2012-01-13 15:40:00,26.32,26.35,26.31,26.31,198600.0,20.6532,20.6767,20.6453,20.6453,198600.0
2012-01-13 15:45:00,26.32,26.35,26.32,26.33,157400.0,20.6532,20.6767,20.6532,20.661,157400.0
2012-01-13 15:50:00,26.33,26.34,26.29,26.3,170700.0,20.661,20.6689,20.6297,20.6375,170700.0
2012-01-13 15:55:00,26.3,26.34,26.3,26.32,772400.0,20.6375,20.6689,20.6375,20.6532,772400.0
2012-01-17 09:30:00,26.51,26.76,26.46,26.71,549000.0,20.8023,20.9985,20.7631,20.9592,549000.0
2012-01-17 09:35:00,26.7,26.75,26.7,26.73,286800.0,20.9514,20.9906,20.9514,20.9749,286800.0
2012-01-17 09:40:00,26.72,26.76,26.67,26.67,242600.0,20.9671,20.9985,20.9278,20.9278,242600.0
2012-01-17 09:45:00,26.66,26.72,26.66,26.71,217800.0,20.92,20.9671,20.92,20.9592,217800.0
2012-01-17 09:50:00,26.72,26.75,26.71,26.72,214200.0,20.9671,20.9906,20.9592,20.9671,214200.0
2012-01-17 09:55:00,26.73,26.74,26.68,26.7,252900.0,20.9749,20.9828,20.9357,20.9514,252900.0
2012-01-17 10:00:00,26.7,26.71,26.6,26.6,291600.0,20.9514,20.9592,20.8729,20.8729,291600.0
2012-01-17 10:05:00,26.6,26.61,26.57,26.6,158600.0,20.8729,20.8808,20.8494,20.8729,158600.0
2012-01-17 10:10:00,26.6,26.61,26.57,26.59,185900.0,20.8729,20.8808,20.8494,20.8651,185900.0
2012-01-17 10:15:00,26.59,26.6,26.55,26.6,143600.0,20.8651,20.8729,20.8337,20.8729,143600.0
2012-01-17 10:20:00,26.6,26.61,26.58,26.6,140100.0,20.8729,20.8808,20.8572,20.8729,140100.0
2012-01-17 10:25:00,26.59,26.69,26.59,26.65,521900.0,20.8651,20.9435,20.8651,20.9121,521900.0
2012-01-17 10:30:00,26.65,26.73,26.64,26.69,537000.0,20.9121,20.9749,20.9043,20.9435,537000.0
2012-01-17 10:35:00,26.69,26.71,26.64,26.69,104000.0,20.9435,20.9592,20.9043,20.9435,104000.0
2012-01-17 10:40:00,26.69,26.71,26.64,26.71,200100.0,20.9435,20.9592,20.9043,20.9592,200100.0
2012-01-17 10:45:00,26.7,26.71,26.62,26.62,134200.0,20.9514,20.9592,20.8886,20.8886,134200.0
2012-01-17 10:50:00,26.63,26.7,26.63,26.64,97900.0,20.8964,20.9514,20.8964,20.9043,97900.0
2012-01-17 10:55:00,26.64,26.72,26.64,26.69,85600.0,20.9043,20.9671,20.9043,20.9435,85600.0
2012-01-17 11:00:00,26.69,26.74,26.68,26.72,324100.0,20.9435,20.9828,20.9357,20.9671,324100.0
2012-01-17 11:05:00,26.72,26.75,26.7,26.71,153700.0,20.9671,20.9906,20.9514,20.9592,153700.0
2012-01-17 11:10:00,26.7,26.71,26.66,26.66,143000.0,20.9514,20.9592,20.92,20.92,143000.0
2012-01-17 11:15:00,26.65,26.65,26.58,26.6,209200.0,20.9121,20.9121,20.8572,20.8729,209200.0
2012-01-17 11:20:00,26.6,26.68,26.6,26.64,99300.0,20.8729,20.9357,20.8729,20.9043,99300.0
2012-01-17 11:25:00,26.64,26.67,26.63,26.66,172000.0,20.9043,20.9278,20.8964,20.92,172000.0
2012-01-17 11:30:00,26.65,26.69,26.64,26.67,107800.0,20.9121,20.9435,20.9043,20.9278,107800.0
2012-01-17 11:35:00,26.66,26.72,26.66,26.66,84000.0,20.92,20.9671,20.92,20.92,84000.0
2012-01-17 11:40:00,26.66,26.67,26.63,26.64,75400.0,20.92,20.9278,20.8964,20.9043,75400.0
2012-01-17 11:45:00,26.64,26.7,26.64,26.7,146700.0,20.9043,20.9514,20.9043,20.9514,146700.0
2012-01-17 11:50:00,26.7,26.72,26.64,26.66,144300.0,20.9514,20.9671,20.9043,20.92,144300.0
2012-01-17 11:55:00,26.67,26.67,26.64,26.64,28200.0,20.9278,20.9278,20.9043,20.9043,28200.0
2012-01-17 12:00:00,26.64,26.66,26.63,26.63,30700.0,20.9043,20.92,20.8964,20.8964,30700.0
2012-01-17 12:05:00,26.63,26.64,26.63,26.64,18500.0,20.8964,20.9043,20.8964,20.9043,18500.0
2012-01-17 12:10:00,26.64,26.7,26.64,26.68,84500.0,20.9043,20.9514,20.9043,20.9357,84500.0
2012-01-17 12:15:00,26.68,26.71,26.68,26.7,66500.0,20.9357,20.9592,20.9357,20.9514,66500.0
2012-01-17 12:20:00,26.7,26.71,26.67,26.7,71600.0,20.9514,20.9592,20.9278,20.9514,71600.0
2012-01-17 12:25:00,26.7,26.74,26.7,26.73,103500.0,20.9514,20.9828,20.9514,20.9749,103500.0
2012-01-17 12:30:00,26.73,26.74,26.69,26.71,98200.0,20.9749,20.9828,20.9435,20.9592,98200.0
2012-01-17 12:35:00,26.71,26.71,26.65,26.68,108700.0,20.9592,20.9592,20.9121,20.9357,108700.0
2012-01-17 12:40:00,26.67,26.67,26.65,26.66,82400.0,20.9278,20.9278,20.9121,20.92,82400.0
2012-01-17 12:45:00,26.66,26.69,26.65,26.69,81300.0,20.92,20.9435,20.9121,20.9435,81300.0
2012-01-17 12:50:00,26.69,26.69,26.67,26.68,23100.0,20.9435,20.9435,20.9278,20.9357,23100.0
2012-01-17 12:55:00,26.68,26.71,26.68,26.71,46600.0,20.9357,20.9592,20.9357,20.9592,46600.0
2012-01-17 13:00:00,26.7,26.72,26.69,26.7,51400.0,20.9514,20.9671,20.9435,20.9514,51400.0
2012-01-17 13:05:00,26.7,26.71,26.68,26.7,67100.0,20.9514,20.9592,20.9357,20.9514,67100.0
2012-01-17 13:10:00,26.71,26.71,26.67,26.69,51200.0,20.9592,20.9592,20.9278,20.9435,51200.0
2012-01-17 13:15:00,26.68,26.68,26.65,26.67,33400.0,20.9357,20.9357,20.9121,20.9278,33400.0
2012-01-17 13:20:00,26.67,26.71,26.66,26.66,247500.0,20.9278,20.9592,20.92,20.92,247500.0
2012-01-17 13:25:00,26.65,26.7,26.65,26.66,561100.0,20.9121,20.9514,20.9121,20.92,561100.0
2012-01-17 13:30:00,26.66,26.71,26.64,26.7,212900.0,20.92,20.9592,20.9043,20.9514,212900.0
2012-01-17 13:35:00,26.7,26.71,26.69,26.7,99900.0,20.9514,20.9592,20.9435,20.9514,99900.0
2012-01-17 13:40:00,26.7,26.73,26.69,26.71,215600.0,20.9514,20.9749,20.9435,20.9592,215600.0
2012-01-17 13:45:00,26.7,26.73,26.7,26.73,179100.0,20.9514,20.9749,20.9514,20.9749,179100.0
2012-01-17 13:50:00,26.73,26.75,26.73,26.75,115000.0,20.9749,20.9906,20.9749,20.9906,115000.0
2012-01-17 13:55:00,26.75,26.77,26.74,26.74,118200.0,20.9906,21.0063,20.9828,20.9828,118200.0
2012-01-17 14:00:00,26.74,26.76,26.73,26.74,111600.0,20.9828,20.9985,20.9749,20.9828,111600.0
2012-01-17 14:05:00,26.74,26.75,26.73,26.74,36800.0,20.9828,20.9906,20.9749,20.9828,36800.0
2012-01-17 14:10:00,26.73,26.77,26.73,26.76,68400.0,20.9749,21.0063,20.9749,20.9985,68400.0
2012-01-17 14:15:00,26.77,26.79,26.74,26.79,112000.0,21.0063,21.022,20.9828,21.022,112000.0
2012-01-17 14:20:00,26.78,26.81,26.77,26.78,128300.0,21.0142,21.0377,21.0063,21.0142,128300.0
2012-01-17 14:25:00,26.79,26.82,26.78,26.79,131000.0,21.022,21.0455,21.0142,21.022,131000.0
2012-01-17 14:30:00,26.78,26.79,26.75,26.76,193300.0,21.0142,21.022,20.9906,20.9985,193300.0
2012-01-17 14:35:00,26.75,26.76,26.71,26.72,118200.0,20.9906,20.9985,20.9592,20.9671,118200.0
2012-01-17 14:40:00,26.72,26.74,26.69,26.73,234600.0,20.9671,20.9828,20.9435,20.9749,234600.0
2012-01-17 14:45:00,26.74,26.74,26.69,26.71,164800.0,20.9828,20.9828,20.9435,20.9592,164800.0
2012-01-17 14:50:00,26.7,26.71,26.7,26.71,97400.0,20.9514,20.9592,20.9514,20.9592,97400.0
2012-01-17 14:55:00,26.71,26.74,26.71,26.71,89100.0,20.9592,20.9828,20.9592,20.9592,89100.0
2012-01-17 15:00:00,26.71,26.73,26.7,26.72,177800.0,20.9592,20.9749,20.9514,20.9671,177800.0
2012-01-17 15:05:00,26.73,26.73,26.66,26.69,264000.0,20.9749,20.9749,20.92,20.9435,264000.0
2012-01-17 15:10:00,26.68,26.73,26.65,26.71,151300.0,20.9357,20.9749,20.9121,20.9592,151300.0
2012-01-17 15:15:00,26.72,26.73,26.69,26.71,146600.0,20.9671,20.9749,20.9435,20.9592,146600.0
2012-01-17 15:20:00,26.71,26.77,26.7,26.76,153300.0,20.9592,21.0063,20.9514,20.9985,153300.0
2012-01-17 15:25:00,26.75,26.85,26.75,26.84,411100.0,20.9906,21.0691,20.9906,21.0612,411100.0
2012-01-17 15:30:00,26.85,26.85,26.82,26.84,230700.0,21.0691,21.0691,21.0455,21.0612,230700.0
2012-01-17 15:35:00,26.84,26.89,26.83,26.87,462700.0,21.0612,21.1005,21.0534,21.0848,462700.0
2012-01-17 15:40:00,26.86,26.87,26.8,26.8,225400.0,21.0769,21.0848,21.0298,21.0298,225400.0
2012-01-17 15:45:00,26.8,26.82,26.75,26.78,481500.0,21.0298,21.0455,20.9906,21.0142,481500.0
2012-01-17 15:50:00,26.78,26.8,26.77,26.78,189300.0,21.0142,21.0298,21.0063,21.0142,189300.0
2012-01-17 15:55:00,26.78,26.83,26.77,26.78,505100.0,21.0142,21.0534,21.0063,21.0142,505100.0
2012-01-18 09:30:00,26.73,26.75,26.69,26.74,164700.0,20.9749,20.9906,20.9435,20.9828,164700.0
2012-01-18 09:35:00,26.74,26.83,26.74,26.8,129100.0,20.9828,21.0534,20.9828,21.0298,129100.0
2012-01-18 09:40:00,26.8,26.89,26.8,26.88,178500.0,21.0298,21.1005,21.0298,21.0926,178500.0
2012-01-18 09:45:00,26.88,26.96,26.85,26.93,167000.0,21.0926,21.1554,21.0691,21.1319,167000.0
2012-01-18 09:50:00,26.93,27.01,26.92,27.01,964000.0,21.1319,21.1946,21.124,21.1946,964000.0
2012-01-18 09:55:00,27.0,27.02,26.94,27.01,289000.0,21.1868,21.2025,21.1397,21.1946,289000.0
2012-01-18 10:00:00,27.01,27.2,27.01,27.11,677000.0,21.1946,21.3437,21.1946,21.2731,677000.0
2012-01-18 10:05:00,27.12,27.12,27.07,27.1,347400.0,21.2809,21.2809,21.2417,21.2653,347400.0
2012-01-18 10:10:00,27.1,27.18,27.09,27.15,356800.0,21.2653,21.328,21.2574,21.3045,356800.0
2012-01-18 10:15:00,27.15,27.19,27.13,27.18,169600.0,21.3045,21.3359,21.2888,21.328,169600.0
2012-01-18 10:20:00,27.18,27.25,27.15,27.2,370100.0,21.328,21.383,21.3045,21.3437,370100.0
2012-01-18 10:25:00,27.21,27.28,27.2,27.26,284900.0,21.3516,21.4065,21.3437,21.3908,284900.0
2012-01-18 10:30:00,27.25,27.33,27.24,27.32,258800.0,21.383,21.4457,21.3751,21.4379,258800.0
2012-01-18 10:35:00,27.33,27.33,27.25,27.26,511600.0,21.4457,21.4457,21.383,21.3908,511600.0
2012-01-18 10:40:00,27.25,27.29,27.23,27.26,330300.0,21.383,21.4143,21.3673,21.3908,330300.0
2012-01-18 10:45:00,27.27,27.3,27.25,27.3,151200.0,21.3987,21.4222,21.383,21.4222,151200.0
2012-01-18 10:50:00,27.29,27.33,27.29,27.33,118000.0,21.4143,21.4457,21.4143,21.4457,118000.0
2012-01-18 10:55:00,27.33,27.37,27.31,27.36,253400.0,21.4457,21.4771,21.43,21.4693,253400.0
2012-01-18 11:00:00,27.36,27.38,27.29,27.32,198400.0,21.4693,21.485,21.4143,21.4379,198400.0
2012-01-18 11:05:00,27.32,27.34,27.3,27.31,241000.0,21.4379,21.4536,21.4222,21.43,241000.0
2012-01-18 11:10:00,27.3,27.3,27.25,27.29,146300.0,21.4222,21.4222,21.383,21.4143,146300.0
2012-01-18 11:15:00,27.3,27.33,27.27,27.3,259900.0,21.4222,21.4457,21.3987,21.4222,259900.0
2012-01-18 11:20:00,27.3,27.33,27.26,27.33,437000.0,21.4222,21.4457,21.3908,21.4457,437000.0
2012-01-18 11:25:00,27.34,27.34,27.26,27.29,313600.0,21.4536,21.4536,21.3908,21.4143,313600.0
2012-01-18 11:30:00,27.3,27.33,27.27,27.27,198900.0,21.4222,21.4457,21.3987,21.3987,198900.0
2012-01-18 11:35:00,27.27,27.27,27.2,27.25,161000.0,21.3987,21.3987,21.3437,21.383,161000.0
2012-01-18 11:40:00,27.26,27.29,27.24,27.27,143900.0,21.3908,21.4143,21.3751,21.3987,143900.0
2012-01-18 11:45:00,27.26,27.28,27.23,27.28,295100.0,21.3908,21.4065,21.3673,21.4065,295100.0
2012-01-18 11:50:00,27.28,27.38,27.28,27.38,175300.0,21.4065,21.485,21.4065,21.485,175300.0
2012-01-18 11:55:00,27.38,27.39,27.35,27.39,119800.0,21.485,21.4928,21.4614,21.4928,119800.0
2012-01-18 12:00:00,27.39,27.42,27.38,27.39,158100.0,21.4928,21.5164,21.485,21.4928,158100.0
2012-01-18 12:05:00,27.4,27.4,27.38,27.39,181300.0,21.5007,21.5007,21.485,21.4928,181300.0
2012-01-18 12:10:00,27.38,27.41,27.36,27.39,234000.0,21.485,21.5085,21.4693,21.4928,234000.0
2012-01-18 12:15:00,27.39,27.42,27.39,27.39,401000.0,21.4928,21.5164,21.4928,21.4928,401000.0
2012-01-18 12:20:00,27.39,27.45,27.39,27.43,184800.0,21.4928,21.5399,21.4928,21.5242,184800.0
2012-01-18 12:25:00,27.43,27.45,27.41,27.44,126800.0,21.5242,21.5399,21.5085,21.5321,126800.0
2012-01-18 12:30:00,27.44,27.45,27.43,27.45,86000.0,21.5321,21.5399,21.5242,21.5399,86000.0
2012-01-18 12:35:00,27.45,27.49,27.44,27.47,234900.0,21.5399,21.5713,21.5321,21.5556,234900.0
2012-01-18 12:40:00,27.46,27.49,27.43,27.45,148100.0,21.5477,21.5713,21.5242,21.5399,148100.0
2012-01-18 12:45:00,27.45,27.45,27.43,27.43,121900.0,21.5399,21.5399,21.5242,21.5242,121900.0
2012-01-18 12:50:00,27.43,27.44,27.37,27.37,154800.0,21.5242,21.5321,21.4771,21.4771,154800.0
2012-01-18 12:55:00,27.37,27.4,27.36,27.36,69200.0,21.4771,21.5007,21.4693,21.4693,69200.0
2012-01-18 13:00:00,27.36,27.38,27.35,27.36,271900.0,21.4693,21.485,21.4614,21.4693,271900.0
2012-01-18 13:05:00,27.35,27.37,27.32,27.33,204400.0,21.4614,21.4771,21.4379,21.4457,204400.0
2012-01-18 13:10:00,27.33,27.36,27.32,27.35,103200.0,21.4457,21.4693,21.4379,21.4614,103200.0
2012-01-18 13:15:00,27.35,27.36,27.32,27.33,79200.0,21.4614,21.4693,21.4379,21.4457,79200.0
2012-01-18 13:20:00,27.34,27.4,27.33,27.39,233400.0,21.4536,21.5007,21.4457,21.4928,233400.0
2012-01-18 13:25:00,27.38,27.43,27.38,27.39,205500.0,21.485,21.5242,21.485,21.4928,205500.0
2012-01-18 13:30:00,27.39,27.45,27.39,27.44,131800.0,21.4928,21.5399,21.4928,21.5321,131800.0
2012-01-18 13:35:00,27.44,27.44,27.4,27.4,143400.0,21.5321,21.5321,21.5007,21.5007,143400.0
2012-01-18 13:40:00,27.4,27.42,27.38,27.38,181800.0,21.5007,21.5164,21.485,21.485,181800.0
2012-01-18 13:45:00,27.39,27.4,27.38,27.4,88300.0,21.4928,21.5007,21.485,21.5007,88300.0
2012-01-18 13:50:00,27.39,27.39,27.34,27.36,82700.0,21.4928,21.4928,21.4536,21.4693,82700.0
2012-01-18 13:55:00,27.37,27.37,27.32,27.36,108600.0,21.4771,21.4771,21.4379,21.4693,108600.0
2012-01-18 14:00:00,27.36,27.38,27.35,27.38,115400.0,21.4693,21.485,21.4614,21.485,115400.0
2012-01-18 14:05:00,27.38,27.4,27.37,27.39,124300.0,21.485,21.5007,21.4771,21.4928,124300.0
2012-01-18 14:10:00,27.39,27.42,27.38,27.41,132000.0,21.4928,21.5164,21.485,21.5085,132000.0
2012-01-18 14:15:00,27.41,27.42,27.39,27.39,169400.0,21.5085,21.5164,21.4928,21.4928,169400.0
2012-01-18 14:20:00,27.39,27.41,27.36,27.38,175900.0,21.4928,21.5085,21.4693,21.485,175900.0
2012-01-18 14:25:00,27.39,27.45,27.37,27.45,364900.0,21.4928,21.5399,21.4771,21.5399,364900.0
2012-01-18 14:30:00,27.45,27.47,27.39,27.4,113200.0,21.5399,21.5556,21.4928,21.5007,113200.0
2012-01-18 14:35:00,27.4,27.41,27.34,27.36,450200.0,21.5007,21.5085,21.4536,21.4693,450200.0
2012-01-18 14:40:00,27.36,27.41,27.36,27.4,305500.0,21.4693,21.5085,21.4693,21.5007,305500.0
2012-01-18 14:45:00,27.41,27.41,27.38,27.38,103000.0,21.5085,21.5085,21.485,21.485,103000.0
2012-01-18 14:50:00,27.38,27.39,27.36,27.39,108900.0,21.485,21.4928,21.4693,21.4928,108900.0
2012-01-18 14:55:00,27.39,27.4,27.37,27.39,131600.0,21.4928,21.5007,21.4771,21.4928,131600.0
2012-01-18 15:00:00,27.39,27.46,27.39,27.44,362500.0,21.4928,21.5477,21.4928,21.5321,362500.0
2012-01-18 15:05:00,27.44,27.46,27.41,27.41,133700.0,21.5321,21.5477,21.5085,21.5085,133700.0
2012-01-18 15:10:00,27.41,27.49,27.4,27.46,167100.0,21.5085,21.5713,21.5007,21.5477,167100.0
2012-01-18 15:15:00,27.46,27.53,27.42,27.44,320700.0,21.5477,21.6027,21.5164,21.5321,320700.0
2012-01-18 15:20:00,27.44,27.54,27.41,27.53,383600.0,21.5321,21.6105,21.5085,21.6027,383600.0
2012-01-18 15:25:00,27.53,27.57,27.48,27.49,273500.0,21.6027,21.6341,21.5634,21.5713,273500.0
2012-01-18 15:30:00,27.48,27.49,27.42,27.42,174200.0,21.5634,21.5713,21.5164,21.5164,174200.0
2012-01-18 15:35:00,27.43,27.43,27.39,27.42,152500.0,21.5242,21.5242,21.4928,21.5164,152500.0
2012-01-18 15:40:00,27.42,27.42,27.36,27.37,328700.0,21.5164,21.5164,21.4693,21.4771,328700.0
2012-01-18 15:45:00,27.37,27.44,27.37,27.39,265100.0,21.4771,21.5321,21.4771,21.4928,265100.0
2012-01-18 15:50:00,27.38,27.45,27.38,27.45,355500.0,21.485,21.5399,21.485,21.5399,355500.0
2012-01-18 15:55:00,27.45,27.47,27.41,27.46,628900.0,21.5399,21.5556,21.5085,21.5477,628900.0
2012-01-19 09:30:00,27.44,27.5,27.36,27.38,258800.0,21.5321,21.5791,21.4693,21.485,258800.0
2012-01-19 09:35:00,27.37,27.37,27.19,27.2,166900.0,21.4771,21.4771,21.3359,21.3437,166900.0
2012-01-19 09:40:00,27.2,27.23,27.16,27.19,288300.0,21.3437,21.3673,21.3123,21.3359,288300.0
2012-01-19 09:45:00,27.19,27.22,27.08,27.1,468500.0,21.3359,21.3594,21.2496,21.2653,468500.0
2012-01-19 09:50:00,27.11,27.11,27.0,27.05,345200.0,21.2731,21.2731,21.1868,21.226,345200.0
2012-01-19 09:55:00,27.04,27.15,27.03,27.13,194200.0,21.2182,21.3045,21.2103,21.2888,194200.0
2012-01-19 10:00:00,27.13,27.15,27.0,27.0,332100.0,21.2888,21.3045,21.1868,21.1868,332100.0
2012-01-19 10:05:00,27.01,27.02,26.95,26.97,315500.0,21.1946,21.2025,21.1476,21.1632,315500.0
2012-01-19 10:10:00,26.98,27.07,26.97,27.05,204100.0,21.1711,21.2417,21.1632,21.226,204100.0
2012-01-19 10:15:00,27.05,27.14,26.99,27.12,512700.0,21.226,21.2966,21.1789,21.2809,512700.0
2012-01-19 10:20:00,27.13,27.13,27.08,27.09,224800.0,21.2888,21.2888,21.2496,21.2574,224800.0
2012-01-19 10:25:00,27.1,27.17,27.09,27.13,331900.0,21.2653,21.3202,21.2574,21.2888,331900.0
2012-01-19 10:30:00,27.13,27.16,27.1,27.16,266800.0,21.2888,21.3123,21.2653,21.3123,266800.0
2012-01-19 10:35:00,27.16,27.17,27.11,27.13,122300.0,21.3123,21.3202,21.2731,21.2888,122300.0
2012-01-19 10:40:00,27.13,27.2,27.11,27.2,298500.0,21.2888,21.3437,21.2731,21.3437,298500.0
2012-01-19 10:45:00,27.2,27.24,27.15,27.21,160100.0,21.3437,21.3751,21.3045,21.3516,160100.0
2012-01-19 10:50:00,27.21,27.25,27.2,27.23,183000.0,21.3516,21.383,21.3437,21.3673,183000.0
2012-01-19 10:55:00,27.23,27.31,27.23,27.23,269300.0,21.3673,21.43,21.3673,21.3673,269300.0
2012-01-19 11:00:00,27.24,27.28,27.2,27.2,134900.0,21.3751,21.4065,21.3437,21.3437,134900.0
2012-01-19 11:05:00,27.21,27.23,27.16,27.2,161900.0,21.3516,21.3673,21.3123,21.3437,161900.0
2012-01-19 11:10:00,27.21,27.23,27.13,27.13,208000.0,21.3516,21.3673,21.2888,21.2888,208000.0
2012-01-19 11:15:00,27.13,27.2,27.11,27.19,180700.0,21.2888,21.3437,21.2731,21.3359,180700.0
2012-01-19 11:20:00,27.19,27.22,27.18,27.2,108100.0,21.3359,21.3594,21.328,21.3437,108100.0
2012-01-19 11:25:00,27.21,27.22,27.18,27.19,93700.0,21.3516,21.3594,21.328,21.3359,93700.0
2012-01-19 11:30:00,27.19,27.2,27.16,27.16,124400.0,21.3359,21.3437,21.3123,21.3123,124400.0
2012-01-19 11:35:00,27.17,27.17,27.12,27.16,183800.0,21.3202,21.3202,21.2809,21.3123,183800.0
2012-01-19 11:40:00,27.17,27.2,27.16,27.17,99900.0,21.3202,21.3437,21.3123,21.3202,99900.0
2012-01-19 11:45:00,27.17,27.18,27.15,27.18,96900.0,21.3202,21.328,21.3045,21.328,96900.0
2012-01-19 11:50:00,27.18,27.19,27.15,27.18,80100.0,21.328,21.3359,21.3045,21.328,80100.0
2012-01-19 11:55:00,27.17,27.18,27.14,27.14,104900.0,21.3202,21.328,21.2966,21.2966,104900.0
2012-01-19 12:00:00,27.14,27.16,27.11,27.16,95700.0,21.2966,21.3123,21.2731,21.3123,95700.0
2012-01-19 12:05:00,27.16,27.16,27.09,27.1,112100.0,21.3123,21.3123,21.2574,21.2653,112100.0
2012-01-19 12:10:00,27.1,27.16,27.1,27.15,61200.0,21.2653,21.3123,21.2653,21.3045,61200.0
2012-01-19 12:15:00,27.15,27.16,27.13,27.15,75300.0,21.3045,21.3123,21.2888,21.3045,75300.0
2012-01-19 12:20:00,27.14,27.15,27.11,27.14,141000.0,21.2966,21.3045,21.2731,21.2966,141000.0
2012-01-19 12:25:00,27.14,27.18,27.14,27.17,54900.0,21.2966,21.328,21.2966,21.3202,54900.0
2012-01-19 12:30:00,27.18,27.19,27.17,27.17,88500.0,21.328,21.3359,21.3202,21.3202,88500.0
2012-01-19 12:35:00,27.17,27.18,27.14,27.17,75700.0,21.3202,21.328,21.2966,21.3202,75700.0
2012-01-19 12:40:00,27.17,27.21,27.16,27.19,102300.0,21.3202,21.3516,21.3123,21.3359,102300.0
2012-01-19 12:45:00,27.19,27.24,27.19,27.21,50300.0,21.3359,21.3751,21.3359,21.3516,50300.0
2012-01-19 12:50:00,27.21,27.23,27.2,27.22,47500.0,21.3516,21.3673,21.3437,21.3594,47500.0
2012-01-19 12:55:00,27.23,27.28,27.22,27.24,121000.0,21.3673,21.4065,21.3594,21.3751,121000.0
2012-01-19 13:00:00,27.24,27.27,27.2,27.26,153400.0,21.3751,21.3987,21.3437,21.3908,153400.0
2012-01-19 13:05:00,27.27,27.29,27.24,27.28,87700.0,21.3987,21.4143,21.3751,21.4065,87700.0
2012-01-19 13:10:00,27.28,27.33,27.27,27.32,75700.0,21.4065,21.4457,21.3987,21.4379,75700.0
2012-01-19 13:15:00,27.32,27.32,27.25,27.25,68200.0,21.4379,21.4379,21.383,21.383,68200.0
2012-01-19 13:20:00,27.26,27.27,27.24,27.26,96300.0,21.3908,21.3987,21.3751,21.3908,96300.0
2012-01-19 13:25:00,27.27,27.33,27.27,27.33,57600.0,21.3987,21.4457,21.3987,21.4457,57600.0
2012-01-19 13:30:00,27.33,27.33,27.27,27.28,164200.0,21.4457,21.4457,21.3987,21.4065,164200.0
2012-01-19 13:35:00,27.29,27.3,27.26,27.29,127000.0,21.4143,21.4222,21.3908,21.4143,127000.0
2012-01-19 13:40:00,27.28,27.3,27.27,27.28,144200.0,21.4065,21.4222,21.3987,21.4065,144200.0
2012-01-19 13:45:00,27.28,27.29,27.28,27.28,14900.0,21.4065,21.4143,21.4065,21.4065,14900.0
2012-01-19 13:50:00,27.28,27.3,27.28,27.3,53400.0,21.4065,21.4222,21.4065,21.4222,53400.0
2012-01-19 13:55:00,27.29,27.33,27.26,27.27,429400.0,21.4143,21.4457,21.3908,21.3987,429400.0
2012-01-19 14:00:00,27.27,27.3,27.26,27.28,115300.0,21.3987,21.4222,21.3908,21.4065,115300.0
2012-01-19 14:05:00,27.28,27.31,27.28,27.31,102200.0,21.4065,21.43,21.4065,21.43,102200.0
2012-01-19 14:10:00,27.31,27.34,27.31,27.32,67800.0,21.43,21.4536,21.43,21.4379,67800.0
2012-01-19 14:15:00,27.31,27.33,27.29,27.31,184100.0,21.43,21.4457,21.4143,21.43,184100.0
2012-01-19 14:20:00,27.31,27.33,27.29,27.3,338700.0,21.43,21.4457,21.4143,21.4222,338700.0
2012-01-19 14:25:00,27.3,27.34,27.29,27.33,263900.0,21.4222,21.4536,21.4143,21.4457,263900.0
2012-01-19 14:30:00,27.33,27.38,27.32,27.36,125300.0,21.4457,21.485,21.4379,21.4693,125300.0
2012-01-19 14:35:00,27.35,27.36,27.31,27.35,282500.0,21.4614,21.4693,21.43,21.4614,282500.0
2012-01-19 14:40:00,27.35,27.39,27.34,27.36,92700.0,21.4614,21.4928,21.4536,21.4693,92700.0
2012-01-19 14:45:00,27.36,27.39,27.34,27.35,386100.0,21.4693,21.4928,21.4536,21.4614,386100.0
2012-01-19 14:50:00,27.35,27.36,27.34,27.35,17700.0,21.4614,21.4693,21.4536,21.4614,17700.0
2012-01-19 14:55:00,27.35,27.36,27.31,27.31,102000.0,21.4614,21.4693,21.43,21.43,102000.0
2012-01-19 15:00:00,27.32,27.33,27.31,27.31,97800.0,21.4379,21.4457,21.43,21.43,97800.0
2012-01-19 15:05:00,27.31,27.4,27.31,27.4,186200.0,21.43,21.5007,21.43,21.5007,186200.0
2012-01-19 15:10:00,27.41,27.43,27.35,27.37,159600.0,21.5085,21.5242,21.4614,21.4771,159600.0
2012-01-19 15:15:00,27.36,27.39,27.33,27.34,109800.0,21.4693,21.4928,21.4457,21.4536,109800.0
2012-01-19 15:20:00,27.33,27.35,27.29,27.33,224600.0,21.4457,21.4614,21.4143,21.4457,224600.0
2012-01-19 15:25:00,27.33,27.35,27.32,27.32,114200.0,21.4457,21.4614,21.4379,21.4379,114200.0
2012-01-19 15:30:00,27.32,27.38,27.31,27.35,154300.0,21.4379,21.485,21.43,21.4614,154300.0
2012-01-19 15:35:00,27.35,27.36,27.32,27.33,118700.0,21.4614,21.4693,21.4379,21.4457,118700.0
2012-01-19 15:40:00,27.33,27.37,27.32,27.36,138400.0,21.4457,21.4771,21.4379,21.4693,138400.0
2012-01-19 15:45:00,27.36,27.39,27.33,27.33,200300.0,21.4693,21.4928,21.4457,21.4457,200300.0
2012-01-19 15:50:00,27.33,27.35,27.32,27.34,220400.0,21.4457,21.4614,21.4379,21.4536,220400.0
2012-01-19 15:55:00,27.33,27.37,27.31,27.35,828800.0,21.4457,21.4771,21.43,21.4614,828800.0
2012-01-20 09:30:00,27.25,27.33,27.02,27.06,992200.0,21.383,21.4457,21.2025,21.2339,992200.0
2012-01-20 09:35:00,27.06,27.13,26.98,27.0,207900.0,21.2339,21.2888,21.1711,21.1868,207900.0
2012-01-20 09:40:00,26.99,27.09,26.99,27.09,141700.0,21.1789,21.2574,21.1789,21.2574,141700.0
2012-01-20 09:45:00,27.09,27.12,27.03,27.06,159600.0,21.2574,21.2809,21.2103,21.2339,159600.0
2012-01-20 09:50:00,27.05,27.1,26.98,27.06,135400.0,21.226,21.2653,21.1711,21.2339,135400.0
2012-01-20 09:55:00,27.06,27.09,27.02,27.07,99400.0,21.2339,21.2574,21.2025,21.2417,99400.0
2012-01-20 10:00:00,27.07,27.11,27.0,27.01,193600.0,21.2417,21.2731,21.1868,21.1946,193600.0
2012-01-20 10:05:00,27.0,27.08,27.0,27.05,126900.0,21.1868,21.2496,21.1868,21.226,126900.0
2012-01-20 10:10:00,27.04,27.07,27.02,27.06,143100.0,21.2182,21.2417,21.2025,21.2339,143100.0
2012-01-20 10:15:00,27.06,27.07,26.91,26.92,214800.0,21.2339,21.2417,21.1162,21.124,214800.0
2012-01-20 10:20:00,26.93,27.02,26.9,26.97,218800.0,21.1319,21.2025,21.1083,21.1632,218800.0
2012-01-20 10:25:00,26.98,26.98,26.92,26.96,230500.0,21.1711,21.1711,21.124,21.1554,230500.0
2012-01-20 10:30:00,26.96,26.96,26.82,26.85,180200.0,21.1554,21.1554,21.0455,21.0691,180200.0
2012-01-20 10:35:00,26.85,26.89,26.84,26.86,314800.0,21.0691,21.1005,21.0612,21.0769,314800.0
2012-01-20 10:40:00,26.86,26.87,26.83,26.84,168000.0,21.0769,21.0848,21.0534,21.0612,168000.0
2012-01-20 10:45:00,26.85,26.86,26.81,26.85,150700.0,21.0691,21.0769,21.0377,21.0691,150700.0
2012-01-20 10:50:00,26.86,26.86,26.8,26.82,204500.0,21.0769,21.0769,21.0298,21.0455,204500.0
2012-01-20 10:55:00,26.82,26.82,26.74,26.78,133200.0,21.0455,21.0455,20.9828,21.0142,133200.0
2012-01-20 11:00:00,26.78,26.82,26.75,26.77,176200.0,21.0142,21.0455,20.9906,21.0063,176200.0
2012-01-20 11:05:00,26.76,26.83,26.76,26.81,139600.0,20.9985,21.0534,20.9985,21.0377,139600.0
2012-01-20 11:10:00,26.82,26.85,26.78,26.85,103400.0,21.0455,21.0691,21.0142,21.0691,103400.0
2012-01-20 11:15:00,26.85,26.88,26.83,26.84,201900.0,21.0691,21.0926,21.0534,21.0612,201900.0
2012-01-20 11:20:00,26.83,26.85,26.78,26.8,333800.0,21.0534,21.0691,21.0142,21.0298,333800.0
2012-01-20 11:25:00,26.8,26.81,26.76,26.8,275000.0,21.0298,21.0377,20.9985,21.0298,275000.0
2012-01-20 11:30:00,26.8,26.8,26.68,26.68,334000.0,21.0298,21.0298,20.9357,20.9357,334000.0
2012-01-20 11:35:00,26.68,26.7,26.64,26.67,316700.0,20.9357,20.9514,20.9043,20.9278,316700.0
2012-01-20 11:40:00,26.68,26.71,26.64,26.64,282600.0,20.9357,20.9592,20.9043,20.9043,282600.0
2012-01-20 11:45:00,26.65,26.69,26.64,26.68,179500.0,20.9121,20.9435,20.9043,20.9357,179500.0
2012-01-20 11:50:00,26.69,26.69,26.64,26.69,180400.0,20.9435,20.9435,20.9043,20.9435,180400.0
2012-01-20 11:55:00,26.69,26.7,26.63,26.65,126800.0,20.9435,20.9514,20.8964,20.9121,126800.0
2012-01-20 12:00:00,26.66,26.74,26.66,26.71,154700.0,20.92,20.9828,20.92,20.9592,154700.0
2012-01-20 12:05:00,26.72,26.77,26.71,26.73,148200.0,20.9671,21.0063,20.9592,20.9749,148200.0
2012-01-20 12:10:00,26.74,26.74,26.72,26.73,100100.0,20.9828,20.9828,20.9671,20.9749,100100.0
2012-01-20 12:15:00,26.74,26.79,26.7,26.75,291100.0,20.9828,21.022,20.9514,20.9906,291100.0
2012-01-20 12:20:00,26.76,26.76,26.72,26.73,84200.0,20.9985,20.9985,20.9671,20.9749,84200.0
2012-01-20 12:25:00,26.73,26.74,26.7,26.73,116400.0,20.9749,20.9828,20.9514,20.9749,116400.0
2012-01-20 12:30:00,26.73,26.73,26.68,26.7,118800.0,20.9749,20.9749,20.9357,20.9514,118800.0
2012-01-20 12:35:00,26.71,26.71,26.68,26.69,112100.0,20.9592,20.9592,20.9357,20.9435,112100.0
2012-01-20 12:40:00,26.69,26.72,26.68,26.71,98300.0,20.9435,20.9671,20.9357,20.9592,98300.0
2012-01-20 12:45:00,26.72,26.72,26.68,26.68,64400.0,20.9671,20.9671,20.9357,20.9357,64400.0
2012-01-20 12:50:00,26.68,26.71,26.68,26.69,76400.0,20.9357,20.9592,20.9357,20.9435,76400.0
2012-01-20 12:55:00,26.69,26.7,26.65,26.66,94700.0,20.9435,20.9514,20.9121,20.92,94700.0
2012-01-20 13:00:00,26.66,26.67,26.65,26.66,60000.0,20.92,20.9278,20.9121,20.92,60000.0
2012-01-20 13:05:00,26.66,26.68,26.64,26.64,149500.0,20.92,20.9357,20.9043,20.9043,149500.0
2012-01-20 13:10:00,26.64,26.65,26.64,26.64,57900.0,20.9043,20.9121,20.9043,20.9043,57900.0
2012-01-20 13:15:00,26.65,26.65,26.62,26.63,106400.0,20.9121,20.9121,20.8886,20.8964,106400.0
2012-01-20 13:20:00,26.63,26.65,26.61,26.65,138900.0,20.8964,20.9121,20.8808,20.9121,138900.0
2012-01-20 13:25:00,26.65,26.69,26.64,26.69,63800.0,20.9121,20.9435,20.9043,20.9435,63800.0
2012-01-20 13:30:00,26.68,26.68,26.65,26.66,56500.0,20.9357,20.9357,20.9121,20.92,56500.0
2012-01-20 13:35:00,26.66,26.66,26.64,26.64,155100.0,20.92,20.92,20.9043,20.9043,155100.0
2012-01-20 13:40:00,26.64,26.65,26.64,26.64,38100.0,20.9043,20.9121,20.9043,20.9043,38100.0
2012-01-20 13:45:00,26.64,26.67,26.64,26.67,163700.0,20.9043,20.9278,20.9043,20.9278,163700.0
2012-01-20 13:50:00,26.67,26.67,26.63,26.63,75900.0,20.9278,20.9278,20.8964,20.8964,75900.0
2012-01-20 13:55:00,26.63,26.63,26.57,26.57,381700.0,20.8964,20.8964,20.8494,20.8494,381700.0
2012-01-20 14:00:00,26.57,26.62,26.56,26.61,157800.0,20.8494,20.8886,20.8415,20.8808,157800.0
2012-01-20 14:05:00,26.62,26.62,26.61,26.62,64800.0,20.8886,20.8886,20.8808,20.8886,64800.0
2012-01-20 14:10:00,26.61,26.63,26.61,26.62,60200.0,20.8808,20.8964,20.8808,20.8886,60200.0
2012-01-20 14:15:00,26.63,26.63,26.6,26.6,85000.0,20.8964,20.8964,20.8729,20.8729,85000.0
2012-01-20 14:20:00,26.6,26.62,26.58,26.58,152900.0,20.8729,20.8886,20.8572,20.8572,152900.0
2012-01-20 14:25:00,26.58,26.58,26.54,26.54,145900.0,20.8572,20.8572,20.8258,20.8258,145900.0
2012-01-20 14:30:00,26.54,26.56,26.51,26.51,162500.0,20.8258,20.8415,20.8023,20.8023,162500.0
2012-01-20 14:35:00,26.51,26.54,26.42,26.47,390000.0,20.8023,20.8258,20.7317,20.7709,390000.0
2012-01-20 14:40:00,26.46,26.53,26.46,26.5,109800.0,20.7631,20.818,20.7631,20.7944,109800.0
2012-01-20 14:45:00,26.5,26.51,26.49,26.5,75100.0,20.7944,20.8023,20.7866,20.7944,75100.0
2012-01-20 14:50:00,26.5,26.55,26.49,26.54,305500.0,20.7944,20.8337,20.7866,20.8258,305500.0
2012-01-20 14:55:00,26.55,26.55,26.49,26.5,272300.0,20.8337,20.8337,20.7866,20.7944,272300.0
2012-01-20 15:00:00,26.5,26.52,26.5,26.52,171500.0,20.7944,20.8101,20.7944,20.8101,171500.0
2012-01-20 15:05:00,26.51,26.57,26.51,26.56,223100.0,20.8023,20.8494,20.8023,20.8415,223100.0
2012-01-20 15:10:00,26.57,26.58,26.52,26.53,212900.0,20.8494,20.8572,20.8101,20.818,212900.0
2012-01-20 15:15:00,26.53,26.54,26.5,26.5,94100.0,20.818,20.8258,20.7944,20.7944,94100.0
2012-01-20 15:20:00,26.51,26.51,26.45,26.49,324200.0,20.8023,20.8023,20.7552,20.7866,324200.0
2012-01-20 15:25:00,26.5,26.5,26.46,26.47,170100.0,20.7944,20.7944,20.7631,20.7709,170100.0
2012-01-20 15:30:00,26.48,26.49,26.43,26.48,437200.0,20.7787,20.7866,20.7395,20.7787,437200.0
2012-01-20 15:35:00,26.48,26.48,26.44,26.45,138900.0,20.7787,20.7787,20.7474,20.7552,138900.0
2012-01-20 15:40:00,26.44,26.55,26.44,26.55,282600.0,20.7474,20.8337,20.7474,20.8337,282600.0
2012-01-20 15:45:00,26.55,26.57,26.54,26.57,279900.0,20.8337,20.8494,20.8258,20.8494,279900.0
2012-01-20 15:50:00,26.57,26.57,26.51,26.51,472300.0,20.8494,20.8494,20.8023,20.8023,472300.0
2012-01-20 15:55:00,26.51,26.55,26.51,26.54,588600.0,20.8023,20.8337,20.8023,20.8258,588600.0
2012-01-23 09:30:00,26.46,26.46,26.26,26.28,175400.0,20.8735,20.8735,20.7157,20.7315,175400.0
2012-01-23 09:35:00,26.26,26.41,26.26,26.33,157600.0,20.7157,20.834,20.7157,20.7709,157600.0
2012-01-23 09:40:00,26.33,26.41,26.26,26.39,197300.0,20.7709,20.834,20.7157,20.8182,197300.0
2012-01-23 09:45:00,26.4,26.41,26.32,26.33,125200.0,20.8261,20.834,20.763,20.7709,125200.0
2012-01-23 09:50:00,26.34,26.39,26.34,26.34,161800.0,20.7788,20.8182,20.7788,20.7788,161800.0
2012-01-23 09:55:00,26.34,26.37,26.3,26.33,163100.0,20.7788,20.8025,20.7472,20.7709,163100.0
2012-01-23 10:00:00,26.33,26.34,26.3,26.31,171700.0,20.7709,20.7788,20.7472,20.7551,171700.0
2012-01-23 10:05:00,26.31,26.35,26.3,26.32,377300.0,20.7551,20.7867,20.7472,20.763,377300.0
2012-01-23 10:10:00,26.33,26.34,26.3,26.33,186800.0,20.7709,20.7788,20.7472,20.7709,186800.0
2012-01-23 10:15:00,26.33,26.37,26.32,26.37,324500.0,20.7709,20.8025,20.763,20.8025,324500.0
2012-01-23 10:20:00,26.37,26.38,26.32,26.32,221800.0,20.8025,20.8103,20.763,20.763,221800.0
2012-01-23 10:25:00,26.32,26.38,26.32,26.33,244900.0,20.763,20.8103,20.763,20.7709,244900.0
2012-01-23 10:30:00,26.32,26.35,26.3,26.34,216900.0,20.763,20.7867,20.7472,20.7788,216900.0
2012-01-23 10:35:00,26.35,26.37,26.32,26.33,131100.0,20.7867,20.8025,20.763,20.7709,131100.0
2012-01-23 10:40:00,26.33,26.34,26.28,26.28,191000.0,20.7709,20.7788,20.7315,20.7315,191000.0
2012-01-23 10:45:00,26.27,26.31,26.26,26.31,144600.0,20.7236,20.7551,20.7157,20.7551,144600.0
2012-01-23 10:50:00,26.31,26.31,26.26,26.27,150600.0,20.7551,20.7551,20.7157,20.7236,150600.0
2012-01-23 10:55:00,26.27,26.28,26.17,26.21,251100.0,20.7236,20.7315,20.6447,20.6762,251100.0
2012-01-23 11:00:00,26.22,26.26,26.18,26.19,144000.0,20.6841,20.7157,20.6526,20.6605,144000.0
2012-01-23 11:05:00,26.18,26.19,26.09,26.1,159700.0,20.6526,20.6605,20.5816,20.5895,159700.0
2012-01-23 11:10:00,26.09,26.09,26.02,26.05,441000.0,20.5816,20.5816,20.5263,20.55,441000.0
2012-01-23 11:15:00,26.05,26.08,26.03,26.03,193500.0,20.55,20.5737,20.5342,20.5342,193500.0
2012-01-23 11:20:00,26.03,26.04,25.99,26.0,223300.0,20.5342,20.5421,20.5027,20.5106,223300.0
2012-01-23 11:25:00,26.0,26.01,25.99,26.0,151500.0,20.5106,20.5185,20.5027,20.5106,151500.0
2012-01-23 11:30:00,26.0,26.04,25.99,26.02,217600.0,20.5106,20.5421,20.5027,20.5263,217600.0
2012-01-23 11:35:00,26.02,26.02,25.94,25.98,269800.0,20.5263,20.5263,20.4632,20.4948,269800.0
2012-01-23 11:40:00,25.97,26.01,25.94,25.97,107000.0,20.4869,20.5185,20.4632,20.4869,107000.0
2012-01-23 11:45:00,25.97,25.98,25.93,25.98,140400.0,20.4869,20.4948,20.4554,20.4948,140400.0
2012-01-23 11:50:00,25.98,26.05,25.97,26.03,228500.0,20.4948,20.55,20.4869,20.5342,228500.0
2012-01-23 11:55:00,26.03,26.09,26.0,26.05,257000.0,20.5342,20.5816,20.5106,20.55,257000.0
2012-01-23 12:00:00,26.06,26.06,25.98,26.02,95300.0,20.5579,20.5579,20.4948,20.5263,95300.0
2012-01-23 12:05:00,26.03,26.05,25.99,26.05,133800.0,20.5342,20.55,20.5027,20.55,133800.0
2012-01-23 12:10:00,26.05,26.05,26.01,26.02,68500.0,20.55,20.55,20.5185,20.5263,68500.0
2012-01-23 12:15:00,26.02,26.08,26.0,26.08,124500.0,20.5263,20.5737,20.5106,20.5737,124500.0
2012-01-23 12:20:00,26.07,26.14,26.04,26.12,118700.0,20.5658,20.621,20.5421,20.6052,118700.0
2012-01-23 12:25:00,26.13,26.14,26.12,26.13,124900.0,20.6131,20.621,20.6052,20.6131,124900.0
2012-01-23 12:30:00,26.14,26.18,26.13,26.18,90300.0,20.621,20.6526,20.6131,20.6526,90300.0
2012-01-23 12:35:00,26.18,26.2,26.14,26.18,127200.0,20.6526,20.6683,20.621,20.6526,127200.0
2012-01-23 12:40:00,26.18,26.19,26.12,26.12,118100.0,20.6526,20.6605,20.6052,20.6052,118100.0
2012-01-23 12:45:00,26.12,26.14,26.07,26.07,113600.0,20.6052,20.621,20.5658,20.5658,113600.0
2012-01-23 12:50:00,26.07,26.11,26.07,26.1,130900.0,20.5658,20.5973,20.5658,20.5895,130900.0
2012-01-23 12:55:00,26.09,26.11,26.07,26.1,98900.0,20.5816,20.5973,20.5658,20.5895,98900.0
2012-01-23 13:00:00,26.11,26.12,26.07,26.1,264700.0,20.5973,20.6052,20.5658,20.5895,264700.0
2012-01-23 13:05:00,26.11,26.19,26.1,26.17,87500.0,20.5973,20.6605,20.5895,20.6447,87500.0
2012-01-23 13:10:00,26.18,26.19,26.12,26.12,194000.0,20.6526,20.6605,20.6052,20.6052,194000.0
2012-01-23 13:15:00,26.12,26.13,26.09,26.1,128700.0,20.6052,20.6131,20.5816,20.5895,128700.0
2012-01-23 13:20:00,26.1,26.18,26.1,26.18,171500.0,20.5895,20.6526,20.5895,20.6526,171500.0
2012-01-23 13:25:00,26.18,26.18,26.14,26.17,96700.0,20.6526,20.6526,20.621,20.6447,96700.0
2012-01-23 13:30:00,26.17,26.2,26.13,26.14,143200.0,20.6447,20.6683,20.6131,20.621,143200.0
2012-01-23 13:35:00,26.14,26.18,26.13,26.13,122900.0,20.621,20.6526,20.6131,20.6131,122900.0
2012-01-23 13:40:00,26.13,26.14,26.05,26.09,195200.0,20.6131,20.621,20.55,20.5816,195200.0
2012-01-23 13:45:00,26.09,26.12,26.07,26.12,102000.0,20.5816,20.6052,20.5658,20.6052,102000.0
2012-01-23 13:50:00,26.12,26.15,26.07,26.13,124900.0,20.6052,20.6289,20.5658,20.6131,124900.0
2012-01-23 13:55:00,26.14,26.16,26.11,26.14,71400.0,20.621,20.6368,20.5973,20.621,71400.0
2012-01-23 14:00:00,26.15,26.16,26.1,26.12,109700.0,20.6289,20.6368,20.5895,20.6052,109700.0
2012-01-23 14:05:00,26.13,26.13,26.08,26.11,102400.0,20.6131,20.6131,20.5737,20.5973,102400.0
2012-01-23 14:10:00,26.1,26.13,26.05,26.05,288000.0,20.5895,20.6131,20.55,20.55,288000.0
2012-01-23 14:15:00,26.05,26.1,26.05,26.08,141900.0,20.55,20.5895,20.55,20.5737,141900.0
2012-01-23 14:20:00,26.08,26.14,26.07,26.12,231200.0,20.5737,20.621,20.5658,20.6052,231200.0
2012-01-23 14:25:00,26.13,26.21,26.12,26.21,236200.0,20.6131,20.6762,20.6052,20.6762,236200.0
2012-01-23 14:30:00,26.21,26.21,26.15,26.15,326500.0,20.6762,20.6762,20.6289,20.6289,326500.0
2012-01-23 14:35:00,26.16,26.17,26.11,26.13,410800.0,20.6368,20.6447,20.5973,20.6131,410800.0
2012-01-23 14:40:00,26.13,26.22,26.13,26.16,205300.0,20.6131,20.6841,20.6131,20.6368,205300.0
2012-01-23 14:45:00,26.16,26.17,26.12,26.14,281700.0,20.6368,20.6447,20.6052,20.621,281700.0
2012-01-23 14:50:00,26.14,26.19,26.1,26.16,144200.0,20.621,20.6605,20.5895,20.6368,144200.0
2012-01-23 14:55:00,26.16,26.3,26.15,26.27,281000.0,20.6368,20.7472,20.6289,20.7236,281000.0
2012-01-23 15:00:00,26.27,26.28,26.21,26.28,320200.0,20.7236,20.7315,20.6762,20.7315,320200.0
2012-01-23 15:05:00,26.27,26.32,26.24,26.27,232300.0,20.7236,20.763,20.6999,20.7236,232300.0
2012-01-23 15:10:00,26.27,26.36,26.26,26.33,204100.0,20.7236,20.7946,20.7157,20.7709,204100.0
2012-01-23 15:15:00,26.33,26.36,26.31,26.33,80300.0,20.7709,20.7946,20.7551,20.7709,80300.0
2012-01-23 15:20:00,26.34,26.39,26.33,26.38,91100.0,20.7788,20.8182,20.7709,20.8103,91100.0
2012-01-23 15:25:00,26.38,26.41,26.33,26.36,148200.0,20.8103,20.834,20.7709,20.7946,148200.0
2012-01-23 15:30:00,26.35,26.38,26.35,26.35,99200.0,20.7867,20.8103,20.7867,20.7867,99200.0
2012-01-23 15:35:00,26.36,26.41,26.35,26.39,133400.0,20.7946,20.834,20.7867,20.8182,133400.0
2012-01-23 15:40:00,26.4,26.4,26.35,26.37,114500.0,20.8261,20.8261,20.7867,20.8025,114500.0
2012-01-23 15:45:00,26.36,26.41,26.35,26.39,336600.0,20.7946,20.834,20.7867,20.8182,336600.0
2012-01-23 15:50:00,26.38,26.38,26.36,26.36,147300.0,20.8103,20.8103,20.7946,20.7946,147300.0
2012-01-23 15:55:00,26.37,26.37,26.33,26.34,415500.0,20.8025,20.8025,20.7709,20.7788,415500.0
2012-01-24 09:30:00,26.22,26.3,26.17,26.3,206600.0,20.6841,20.7472,20.6447,20.7472,206600.0
2012-01-24 09:35:00,26.3,26.32,26.22,26.25,97100.0,20.7472,20.763,20.6841,20.7078,97100.0
2012-01-24 09:40:00,26.25,26.31,26.24,26.3,78700.0,20.7078,20.7551,20.6999,20.7472,78700.0
2012-01-24 09:45:00,26.3,26.35,26.29,26.34,212100.0,20.7472,20.7867,20.7393,20.7788,212100.0
2012-01-24 09:50:00,26.34,26.35,26.24,26.29,159800.0,20.7788,20.7867,20.6999,20.7393,159800.0
2012-01-24 09:55:00,26.29,26.33,26.27,26.31,177200.0,20.7393,20.7709,20.7236,20.7551,177200.0
2012-01-24 10:00:00,26.31,26.4,26.28,26.39,241500.0,20.7551,20.8261,20.7315,20.8182,241500.0
2012-01-24 10:05:00,26.39,26.41,26.38,26.38,162500.0,20.8182,20.834,20.8103,20.8103,162500.0
2012-01-24 10:10:00,26.38,26.42,26.36,26.4,176400.0,20.8103,20.8419,20.7946,20.8261,176400.0
2012-01-24 10:15:00,26.41,26.41,26.32,26.35,110700.0,20.834,20.834,20.763,20.7867,110700.0
2012-01-24 10:20:00,26.35,26.4,26.33,26.38,172600.0,20.7867,20.8261,20.7709,20.8103,172600.0
2012-01-24 10:25:00,26.39,26.43,26.38,26.39,121900.0,20.8182,20.8498,20.8103,20.8182,121900.0
2012-01-24 10:30:00,26.4,26.43,26.35,26.43,74700.0,20.8261,20.8498,20.7867,20.8498,74700.0
2012-01-24 10:35:00,26.42,26.48,26.4,26.45,615200.0,20.8419,20.8892,20.8261,20.8656,615200.0
2012-01-24 10:40:00,26.45,26.5,26.44,26.48,171800.0,20.8656,20.905,20.8577,20.8892,171800.0
2012-01-24 10:45:00,26.47,26.53,26.45,26.47,234100.0,20.8813,20.9287,20.8656,20.8813,234100.0
2012-01-24 10:50:00,26.48,26.56,26.46,26.56,374500.0,20.8892,20.9523,20.8735,20.9523,374500.0
2012-01-24 10:55:00,26.56,26.64,26.55,26.64,769200.0,20.9523,21.0154,20.9444,21.0154,769200.0
2012-01-24 11:00:00,26.63,26.68,26.61,26.63,286400.0,21.0076,21.047,20.9918,21.0076,286400.0
2012-01-24 11:05:00,26.63,26.64,26.6,26.64,93400.0,21.0076,21.0154,20.9839,21.0154,93400.0
2012-01-24 11:10:00,26.63,26.72,26.63,26.7,110500.0,21.0076,21.0786,21.0076,21.0628,110500.0
2012-01-24 11:15:00,26.71,26.72,26.67,26.68,83700.0,21.0707,21.0786,21.0391,21.047,83700.0
2012-01-24 11:20:00,26.67,26.81,26.67,26.74,415400.0,21.0391,21.1496,21.0391,21.0943,415400.0
2012-01-24 11:25:00,26.74,26.75,26.72,26.73,33800.0,21.0943,21.1022,21.0786,21.0864,33800.0
2012-01-24 11:30:00,26.73,26.79,26.72,26.75,128200.0,21.0864,21.1338,21.0786,21.1022,128200.0
2012-01-24 11:35:00,26.75,26.75,26.67,26.68,124300.0,21.1022,21.1022,21.0391,21.047,124300.0
2012-01-24 11:40:00,26.68,26.72,26.67,26.71,124800.0,21.047,21.0786,21.0391,21.0707,124800.0
2012-01-24 11:45:00,26.7,26.72,26.69,26.71,185000.0,21.0628,21.0786,21.0549,21.0707,185000.0
2012-01-24 11:50:00,26.72,26.72,26.66,26.7,85700.0,21.0786,21.0786,21.0312,21.0628,85700.0
2012-01-24 11:55:00,26.71,26.75,26.69,26.74,102500.0,21.0707,21.1022,21.0549,21.0943,102500.0
2012-01-24 12:00:00,26.74,26.86,26.73,26.85,254700.0,21.0943,21.189,21.0864,21.1811,254700.0
2012-01-24 12:05:00,26.85,26.89,26.79,26.88,172900.0,21.1811,21.2127,21.1338,21.2048,172900.0
2012-01-24 12:10:00,26.88,26.91,26.87,26.91,128300.0,21.2048,21.2284,21.1969,21.2284,128300.0
2012-01-24 12:15:00,26.9,26.91,26.83,26.85,227900.0,21.2206,21.2284,21.1653,21.1811,227900.0
2012-01-24 12:20:00,26.84,26.87,26.84,26.87,39900.0,21.1732,21.1969,21.1732,21.1969,39900.0
2012-01-24 12:25:00,26.86,26.89,26.85,26.85,68900.0,21.189,21.2127,21.1811,21.1811,68900.0
2012-01-24 12:30:00,26.85,26.9,26.85,26.9,62000.0,21.1811,21.2206,21.1811,21.2206,62000.0
2012-01-24 12:35:00,26.9,26.91,26.89,26.89,57600.0,21.2206,21.2284,21.2127,21.2127,57600.0
2012-01-24 12:40:00,26.88,26.9,26.85,26.85,63500.0,21.2048,21.2206,21.1811,21.1811,63500.0
2012-01-24 12:45:00,26.85,26.87,26.78,26.79,138800.0,21.1811,21.1969,21.1259,21.1338,138800.0
2012-01-24 12:50:00,26.78,26.8,26.78,26.78,33200.0,21.1259,21.1417,21.1259,21.1259,33200.0
2012-01-24 12:55:00,26.79,26.82,26.76,26.81,171400.0,21.1338,21.1574,21.1101,21.1496,171400.0
2012-01-24 13:00:00,26.8,26.81,26.73,26.73,120200.0,21.1417,21.1496,21.0864,21.0864,120200.0
2012-01-24 13:05:00,26.73,26.76,26.73,26.75,81300.0,21.0864,21.1101,21.0864,21.1022,81300.0
2012-01-24 13:10:00,26.75,26.76,26.73,26.73,122200.0,21.1022,21.1101,21.0864,21.0864,122200.0
2012-01-24 13:15:00,26.73,26.8,26.71,26.8,372300.0,21.0864,21.1417,21.0707,21.1417,372300.0
2012-01-24 13:20:00,26.8,26.8,26.78,26.78,41700.0,21.1417,21.1417,21.1259,21.1259,41700.0
2012-01-24 13:25:00,26.79,26.79,26.76,26.76,57300.0,21.1338,21.1338,21.1101,21.1101,57300.0
2012-01-24 13:30:00,26.76,26.76,26.73,26.75,51000.0,21.1101,21.1101,21.0864,21.1022,51000.0
2012-01-24 13:35:00,26.74,26.81,26.71,26.8,186800.0,21.0943,21.1496,21.0707,21.1417,186800.0
2012-01-24 13:40:00,26.8,26.82,26.78,26.78,104200.0,21.1417,21.1574,21.1259,21.1259,104200.0
2012-01-24 13:45:00,26.78,26.83,26.78,26.81,128000.0,21.1259,21.1653,21.1259,21.1496,128000.0
2012-01-24 13:50:00,26.82,26.85,26.8,26.83,117900.0,21.1574,21.1811,21.1417,21.1653,117900.0
2012-01-24 13:55:00,26.83,26.86,26.83,26.85,106800.0,21.1653,21.189,21.1653,21.1811,106800.0
2012-01-24 14:00:00,26.85,26.87,26.83,26.86,300600.0,21.1811,21.1969,21.1653,21.189,300600.0
2012-01-24 14:05:00,26.87,26.87,26.84,26.85,46600.0,21.1969,21.1969,21.1732,21.1811,46600.0
2012-01-24 14:10:00,26.85,26.88,26.84,26.88,49300.0,21.1811,21.2048,21.1732,21.2048,49300.0
2012-01-24 14:15:00,26.88,26.9,26.86,26.87,165700.0,21.2048,21.2206,21.189,21.1969,165700.0
2012-01-24 14:20:00,26.87,26.89,26.87,26.89,110800.0,21.1969,21.2127,21.1969,21.2127,110800.0
2012-01-24 14:25:00,26.88,26.89,26.87,26.88,102700.0,21.2048,21.2127,21.1969,21.2048,102700.0
2012-01-24 14:30:00,26.89,26.89,26.84,26.84,180700.0,21.2127,21.2127,21.1732,21.1732,180700.0
2012-01-24 14:35:00,26.84,26.89,26.84,26.89,91000.0,21.1732,21.2127,21.1732,21.2127,91000.0
2012-01-24 14:40:00,26.89,26.92,26.89,26.89,177800.0,21.2127,21.2363,21.2127,21.2127,177800.0
2012-01-24 14:45:00,26.9,26.91,26.88,26.89,85200.0,21.2206,21.2284,21.2048,21.2127,85200.0
2012-01-24 14:50:00,26.9,26.9,26.87,26.89,142100.0,21.2206,21.2206,21.1969,21.2127,142100.0
2012-01-24 14:55:00,26.89,26.91,26.87,26.89,219800.0,21.2127,21.2284,21.1969,21.2127,219800.0
2012-01-24 15:00:00,26.89,26.91,26.86,26.89,218900.0,21.2127,21.2284,21.189,21.2127,218900.0
2012-01-24 15:05:00,26.89,26.9,26.87,26.88,117500.0,21.2127,21.2206,21.1969,21.2048,117500.0
2012-01-24 15:10:00,26.89,26.91,26.88,26.89,246600.0,21.2127,21.2284,21.2048,21.2127,246600.0
2012-01-24 15:15:00,26.89,26.9,26.87,26.88,159300.0,21.2127,21.2206,21.1969,21.2048,159300.0
2012-01-24 15:20:00,26.88,26.89,26.87,26.89,93200.0,21.2048,21.2127,21.1969,21.2127,93200.0
2012-01-24 15:25:00,26.88,26.89,26.85,26.87,234500.0,21.2048,21.2127,21.1811,21.1969,234500.0
2012-01-24 15:30:00,26.87,26.87,26.82,26.85,323400.0,21.1969,21.1969,21.1574,21.1811,323400.0
2012-01-24 15:35:00,26.85,26.91,26.85,26.89,271900.0,21.1811,21.2284,21.1811,21.2127,271900.0
2012-01-24 15:40:00,26.89,26.89,26.83,26.84,272400.0,21.2127,21.2127,21.1653,21.1732,272400.0
2012-01-24 15:45:00,26.84,26.88,26.84,26.87,197500.0,21.1732,21.2048,21.1732,21.1969,197500.0
2012-01-24 15:50:00,26.87,26.87,26.86,26.87,163700.0,21.1969,21.1969,21.189,21.1969,163700.0
2012-01-24 15:55:00,26.87,26.88,26.86,26.87,416400.0,21.1969,21.2048,21.189,21.1969,416400.0
2012-01-25 09:30:00,26.83,26.85,26.78,26.81,109500.0,21.1653,21.1811,21.1259,21.1496,109500.0
2012-01-25 09:35:00,26.81,26.87,26.77,26.79,107700.0,21.1496,21.1969,21.118,21.1338,107700.0
2012-01-25 09:40:00,26.79,26.82,26.77,26.8,168800.0,21.1338,21.1574,21.118,21.1417,168800.0
2012-01-25 09:45:00,26.79,26.81,26.74,26.76,477400.0,21.1338,21.1496,21.0943,21.1101,477400.0
2012-01-25 09:50:00,26.76,26.81,26.76,26.76,80800.0,21.1101,21.1496,21.1101,21.1101,80800.0
2012-01-25 09:55:00,26.76,26.81,26.74,26.81,120600.0,21.1101,21.1496,21.0943,21.1496,120600.0
2012-01-25 10:00:00,26.8,26.81,26.68,26.7,303700.0,21.1417,21.1496,21.047,21.0628,303700.0
2012-01-25 10:05:00,26.71,26.78,26.68,26.74,104600.0,21.0707,21.1259,21.047,21.0943,104600.0
2012-01-25 10:10:00,26.74,26.84,26.73,26.77,185200.0,21.0943,21.1732,21.0864,21.118,185200.0
2012-01-25 10:15:00,26.77,26.79,26.74,26.79,407900.0,21.118,21.1338,21.0943,21.1338,407900.0
2012-01-25 10:20:00,26.8,26.84,26.75,26.75,164600.0,21.1417,21.1732,21.1022,21.1022,164600.0
2012-01-25 10:25:00,26.76,26.79,26.75,26.79,109900.0,21.1101,21.1338,21.1022,21.1338,109900.0
2012-01-25 10:30:00,26.79,26.81,26.77,26.78,184200.0,21.1338,21.1496,21.118,21.1259,184200.0
2012-01-25 10:35:00,26.78,26.83,26.77,26.82,272700.0,21.1259,21.1653,21.118,21.1574,272700.0
2012-01-25 10:40:00,26.82,26.86,26.82,26.84,153700.0,21.1574,21.189,21.1574,21.1732,153700.0
2012-01-25 10:45:00,26.83,26.89,26.82,26.86,111000.0,21.1653,21.2127,21.1574,21.189,111000.0
2012-01-25 10:50:00,26.86,26.88,26.82,26.88,280800.0,21.189,21.2048,21.1574,21.2048,280800.0
2012-01-25 10:55:00,26.88,26.88,26.83,26.85,361300.0,21.2048,21.2048,21.1653,21.1811,361300.0
2012-01-25 11:00:00,26.84,26.85,26.78,26.78,70300.0,21.1732,21.1811,21.1259,21.1259,70300.0
2012-01-25 11:05:00,26.78,26.83,26.77,26.8,137300.0,21.1259,21.1653,21.118,21.1417,137300.0
2012-01-25 11:10:00,26.8,26.85,26.8,26.83,346600.0,21.1417,21.1811,21.1417,21.1653,346600.0
2012-01-25 11:15:00,26.84,26.87,26.8,26.82,115500.0,21.1732,21.1969,21.1417,21.1574,115500.0
2012-01-25 11:20:00,26.82,26.88,26.82,26.85,666500.0,21.1574,21.2048,21.1574,21.1811,666500.0
2012-01-25 11:25:00,26.84,26.87,26.84,26.87,153600.0,21.1732,21.1969,21.1732,21.1969,153600.0
2012-01-25 11:30:00,26.87,26.9,26.86,26.89,119100.0,21.1969,21.2206,21.189,21.2127,119100.0
2012-01-25 11:35:00,26.89,26.95,26.87,26.92,267200.0,21.2127,21.26,21.1969,21.2363,267200.0
2012-01-25 11:40:00,26.93,26.93,26.88,26.91,113200.0,21.2442,21.2442,21.2048,21.2284,113200.0
2012-01-25 11:45:00,26.91,26.91,26.87,26.87,114700.0,21.2284,21.2284,21.1969,21.1969,114700.0
2012-01-25 11:50:00,26.87,26.9,26.86,26.89,100800.0,21.1969,21.2206,21.189,21.2127,100800.0
2012-01-25 11:55:00,26.89,26.91,26.85,26.89,352900.0,21.2127,21.2284,21.1811,21.2127,352900.0
2012-01-25 12:00:00,26.89,26.92,26.88,26.88,151800.0,21.2127,21.2363,21.2048,21.2048,151800.0
2012-01-25 12:05:00,26.88,26.91,26.86,26.86,228500.0,21.2048,21.2284,21.189,21.189,228500.0
2012-01-25 12:10:00,26.86,26.89,26.85,26.88,54600.0,21.189,21.2127,21.1811,21.2048,54600.0
2012-01-25 12:15:00,26.88,26.89,26.87,26.88,33100.0,21.2048,21.2127,21.1969,21.2048,33100.0
2012-01-25 12:20:00,26.88,26.91,26.87,26.91,79600.0,21.2048,21.2284,21.1969,21.2284,79600.0
2012-01-25 12:25:00,26.91,26.99,26.9,26.95,132000.0,21.2284,21.2916,21.2206,21.26,132000.0
2012-01-25 12:30:00,26.95,26.98,26.89,26.97,137900.0,21.26,21.2837,21.2127,21.2758,137900.0
2012-01-25 12:35:00,26.98,27.0,26.94,26.96,110400.0,21.2837,21.2994,21.2521,21.2679,110400.0
2012-01-25 12:40:00,26.95,26.96,26.92,26.92,71300.0,21.26,21.2679,21.2363,21.2363,71300.0
2012-01-25 12:45:00,26.92,26.96,26.92,26.95,132100.0,21.2363,21.2679,21.2363,21.26,132100.0
2012-01-25 12:50:00,26.95,26.98,26.9,26.96,114600.0,21.26,21.2837,21.2206,21.2679,114600.0
2012-01-25 12:55:00,26.96,27.0,26.94,26.96,101000.0,21.2679,21.2994,21.2521,21.2679,101000.0
2012-01-25 13:00:00,26.96,27.0,26.96,27.0,151600.0,21.2679,21.2994,21.2679,21.2994,151600.0
2012-01-25 13:05:00,27.0,27.05,26.99,27.03,282200.0,21.2994,21.3389,21.2916,21.3231,282200.0
2012-01-25 13:10:00,27.03,27.04,26.98,27.01,171800.0,21.3231,21.331,21.2837,21.3073,171800.0
2012-01-25 13:15:00,27.01,27.09,27.01,27.03,186400.0,21.3073,21.3704,21.3073,21.3231,186400.0
2012-01-25 13:20:00,27.04,27.08,27.01,27.03,102500.0,21.331,21.3625,21.3073,21.3231,102500.0
2012-01-25 13:25:00,27.03,27.09,27.02,27.03,254400.0,21.3231,21.3704,21.3152,21.3231,254400.0
2012-01-25 13:30:00,27.03,27.09,26.98,27.07,226800.0,21.3231,21.3704,21.2837,21.3547,226800.0
2012-01-25 13:35:00,27.07,27.09,27.02,27.08,79400.0,21.3547,21.3704,21.3152,21.3625,79400.0
2012-01-25 13:40:00,27.08,27.11,27.07,27.1,87000.0,21.3625,21.3862,21.3547,21.3783,87000.0
2012-01-25 13:45:00,27.1,27.13,27.07,27.13,109900.0,21.3783,21.402,21.3547,21.402,109900.0
2012-01-25 13:50:00,27.13,27.14,27.08,27.11,197700.0,21.402,21.4099,21.3625,21.3862,197700.0
2012-01-25 13:55:00,27.11,27.18,27.1,27.15,352500.0,21.3862,21.4414,21.3783,21.4178,352500.0
2012-01-25 14:00:00,27.14,27.15,27.07,27.08,285300.0,21.4099,21.4178,21.3547,21.3625,285300.0
2012-01-25 14:05:00,27.08,27.09,26.97,26.98,348500.0,21.3625,21.3704,21.2758,21.2837,348500.0
2012-01-25 14:10:00,26.99,27.02,26.95,26.96,104000.0,21.2916,21.3152,21.26,21.2679,104000.0
2012-01-25 14:15:00,26.97,27.03,26.96,27.0,146800.0,21.2758,21.3231,21.2679,21.2994,146800.0
2012-01-25 14:20:00,27.01,27.04,26.95,27.02,206200.0,21.3073,21.331,21.26,21.3152,206200.0
2012-01-25 14:25:00,27.01,27.03,26.96,26.99,297300.0,21.3073,21.3231,21.2679,21.2916,297300.0
2012-01-25 14:30:00,26.99,27.01,26.96,26.99,257000.0,21.2916,21.3073,21.2679,21.2916,257000.0
2012-01-25 14:35:00,26.97,27.0,26.92,26.96,245600.0,21.2758,21.2994,21.2363,21.2679,245600.0
2012-01-25 14:40:00,26.95,26.98,26.89,26.95,174600.0,21.26,21.2837,21.2127,21.26,174600.0
2012-01-25 14:45:00,26.95,27.01,26.94,26.97,185000.0,21.26,21.3073,21.2521,21.2758,185000.0
2012-01-25 14:50:00,26.97,26.98,26.95,26.97,181500.0,21.2758,21.2837,21.26,21.2758,181500.0
2012-01-25 14:55:00,26.98,26.98,26.9,26.92,302800.0,21.2837,21.2837,21.2206,21.2363,302800.0
2012-01-25 15:00:00,26.92,26.93,26.85,26.89,451100.0,21.2363,21.2442,21.1811,21.2127,451100.0
2012-01-25 15:05:00,26.89,26.89,26.83,26.86,129700.0,21.2127,21.2127,21.1653,21.189,129700.0
2012-01-25 15:10:00,26.87,26.89,26.85,26.86,203700.0,21.1969,21.2127,21.1811,21.189,203700.0
2012-01-25 15:15:00,26.86,26.87,26.84,26.87,168300.0,21.189,21.1969,21.1732,21.1969,168300.0
2012-01-25 15:20:00,26.87,26.91,26.84,26.9,344500.0,21.1969,21.2284,21.1732,21.2206,344500.0
2012-01-25 15:25:00,26.9,26.92,26.89,26.89,155000.0,21.2206,21.2363,21.2127,21.2127,155000.0
2012-01-25 15:30:00,26.89,26.96,26.88,26.92,317200.0,21.2127,21.2679,21.2048,21.2363,317200.0
2012-01-25 15:35:00,26.91,26.94,26.88,26.93,316400.0,21.2284,21.2521,21.2048,21.2442,316400.0
2012-01-25 15:40:00,26.94,26.97,26.93,26.93,273200.0,21.2521,21.2758,21.2442,21.2442,273200.0
2012-01-25 15:45:00,26.94,27.0,26.94,26.99,542700.0,21.2521,21.2994,21.2521,21.2916,542700.0
2012-01-25 15:50:00,26.98,26.99,26.94,26.94,425300.0,21.2837,21.2916,21.2521,21.2521,425300.0
2012-01-25 15:55:00,26.94,26.95,26.91,26.91,373500.0,21.2521,21.26,21.2284,21.2284,373500.0
2012-01-26 09:30:00,26.97,27.01,26.72,26.73,182300.0,21.2758,21.3073,21.0786,21.0864,182300.0
2012-01-26 09:35:00,26.73,26.75,26.65,26.66,298700.0,21.0864,21.1022,21.0233,21.0312,298700.0
2012-01-26 09:40:00,26.66,26.67,26.55,26.64,253400.0,21.0312,21.0391,20.9444,21.0154,253400.0
2012-01-26 09:45:00,26.64,26.73,26.64,26.73,230100.0,21.0154,21.0864,21.0154,21.0864,230100.0
2012-01-26 09:50:00,26.73,26.85,26.71,26.82,278700.0,21.0864,21.1811,21.0707,21.1574,278700.0
2012-01-26 09:55:00,26.83,26.96,26.83,26.86,144400.0,21.1653,21.2679,21.1653,21.189,144400.0
2012-01-26 10:00:00,26.85,26.86,26.76,26.78,272000.0,21.1811,21.189,21.1101,21.1259,272000.0
2012-01-26 10:05:00,26.77,26.78,26.7,26.73,215600.0,21.118,21.1259,21.0628,21.0864,215600.0
2012-01-26 10:10:00,26.73,26.73,26.59,26.59,254200.0,21.0864,21.0864,20.976,20.976,254200.0
2012-01-26 10:15:00,26.6,26.6,26.55,26.57,229700.0,20.9839,20.9839,20.9444,20.9602,229700.0
2012-01-26 10:20:00,26.58,26.58,26.48,26.54,228300.0,20.9681,20.9681,20.8892,20.9366,228300.0
2012-01-26 10:25:00,26.53,26.54,26.46,26.49,345600.0,20.9287,20.9366,20.8735,20.8971,345600.0
2012-01-26 10:30:00,26.49,26.55,26.47,26.48,272700.0,20.8971,20.9444,20.8813,20.8892,272700.0
2012-01-26 10:35:00,26.48,26.53,26.46,26.51,464600.0,20.8892,20.9287,20.8735,20.9129,464600.0
2012-01-26 10:40:00,26.49,26.51,26.39,26.41,532200.0,20.8971,20.9129,20.8182,20.834,532200.0
2012-01-26 10:45:00,26.41,26.46,26.41,26.44,236700.0,20.834,20.8735,20.834,20.8577,236700.0
2012-01-26 10:50:00,26.43,26.51,26.43,26.5,234000.0,20.8498,20.9129,20.8498,20.905,234000.0
2012-01-26 10:55:00,26.51,26.52,26.41,26.41,260100.0,20.9129,20.9208,20.834,20.834,260100.0
2012-01-26 11:00:00,26.42,26.49,26.41,26.45,135900.0,20.8419,20.8971,20.834,20.8656,135900.0
2012-01-26 11:05:00,26.46,26.48,26.42,26.46,133400.0,20.8735,20.8892,20.8419,20.8735,133400.0
2012-01-26 11:10:00,26.46,26.49,26.46,26.48,86500.0,20.8735,20.8971,20.8735,20.8892,86500.0
2012-01-26 11:15:00,26.49,26.49,26.42,26.44,144900.0,20.8971,20.8971,20.8419,20.8577,144900.0
2012-01-26 11:20:00,26.44,26.46,26.34,26.35,166300.0,20.8577,20.8735,20.7788,20.7867,166300.0
2012-01-26 11:25:00,26.34,26.36,26.27,26.28,280000.0,20.7788,20.7946,20.7236,20.7315,280000.0
2012-01-26 11:30:00,26.28,26.3,26.25,26.29,248100.0,20.7315,20.7472,20.7078,20.7393,248100.0
2012-01-26 11:35:00,26.29,26.33,26.29,26.3,165200.0,20.7393,20.7709,20.7393,20.7472,165200.0
2012-01-26 11:40:00,26.31,26.38,26.3,26.36,222400.0,20.7551,20.8103,20.7472,20.7946,222400.0
2012-01-26 11:45:00,26.36,26.4,26.34,26.39,131100.0,20.7946,20.8261,20.7788,20.8182,131100.0
2012-01-26 11:50:00,26.39,26.51,26.39,26.46,207800.0,20.8182,20.9129,20.8182,20.8735,207800.0
2012-01-26 11:55:00,26.47,26.51,26.44,26.47,260000.0,20.8813,20.9129,20.8577,20.8813,260000.0
2012-01-26 12:00:00,26.46,26.46,26.4,26.44,168900.0,20.8735,20.8735,20.8261,20.8577,168900.0
2012-01-26 12:05:00,26.43,26.46,26.39,26.41,165600.0,20.8498,20.8735,20.8182,20.834,165600.0
2012-01-26 12:10:00,26.41,26.45,26.4,26.45,67700.0,20.834,20.8656,20.8261,20.8656,67700.0
2012-01-26 12:15:00,26.45,26.45,26.34,26.36,275200.0,20.8656,20.8656,20.7788,20.7946,275200.0
2012-01-26 12:20:00,26.35,26.37,26.29,26.33,94100.0,20.7867,20.8025,20.7393,20.7709,94100.0
2012-01-26 12:25:00,26.32,26.36,26.29,26.34,351200.0,20.763,20.7946,20.7393,20.7788,351200.0
2012-01-26 12:30:00,26.35,26.43,26.34,26.42,104700.0,20.7867,20.8498,20.7788,20.8419,104700.0
2012-01-26 12:35:00,26.42,26.46,26.42,26.45,66700.0,20.8419,20.8735,20.8419,20.8656,66700.0
2012-01-26 12:40:00,26.46,26.51,26.44,26.48,286600.0,20.8735,20.9129,20.8577,20.8892,286600.0
2012-01-26 12:45:00,26.48,26.57,26.48,26.56,83500.0,20.8892,20.9602,20.8892,20.9523,83500.0
2012-01-26 12:50:00,26.56,26.6,26.54,26.56,88700.0,20.9523,20.9839,20.9366,20.9523,88700.0
2012-01-26 12:55:00,26.57,26.57,26.53,26.54,210500.0,20.9602,20.9602,20.9287,20.9366,210500.0
2012-01-26 13:00:00,26.55,26.61,26.55,26.58,59500.0,20.9444,20.9918,20.9444,20.9681,59500.0
2012-01-26 13:05:00,26.58,26.63,26.58,26.6,52000.0,20.9681,21.0076,20.9681,20.9839,52000.0
2012-01-26 13:10:00,26.6,26.62,26.57,26.61,109400.0,20.9839,20.9997,20.9602,20.9918,109400.0
2012-01-26 13:15:00,26.62,26.62,26.59,26.61,68600.0,20.9997,20.9997,20.976,20.9918,68600.0
2012-01-26 13:20:00,26.61,26.63,26.59,26.62,101200.0,20.9918,21.0076,20.976,20.9997,101200.0
2012-01-26 13:25:00,26.61,26.64,26.59,26.6,65400.0,20.9918,21.0154,20.976,20.9839,65400.0
2012-01-26 13:30:00,26.6,26.61,26.58,26.6,68500.0,20.9839,20.9918,20.9681,20.9839,68500.0
2012-01-26 13:35:00,26.6,26.61,26.58,26.61,163200.0,20.9839,20.9918,20.9681,20.9918,163200.0
2012-01-26 13:40:00,26.6,26.62,26.59,26.6,161500.0,20.9839,20.9997,20.976,20.9839,161500.0
2012-01-26 13:45:00,26.6,26.65,26.6,26.61,148000.0,20.9839,21.0233,20.9839,20.9918,148000.0
2012-01-26 13:50:00,26.6,26.66,26.6,26.66,77400.0,20.9839,21.0312,20.9839,21.0312,77400.0
2012-01-26 13:55:00,26.65,26.66,26.62,26.63,115400.0,21.0233,21.0312,20.9997,21.0076,115400.0
2012-01-26 14:00:00,26.63,26.63,26.6,26.61,66400.0,21.0076,21.0076,20.9839,20.9918,66400.0
2012-01-26 14:05:00,26.61,26.63,26.59,26.63,107800.0,20.9918,21.0076,20.976,21.0076,107800.0
2012-01-26 14:10:00,26.63,26.63,26.6,26.61,57600.0,21.0076,21.0076,20.9839,20.9918,57600.0
2012-01-26 14:15:00,26.61,26.63,26.58,26.61,327100.0,20.9918,21.0076,20.9681,20.9918,327100.0
2012-01-26 14:20:00,26.62,26.62,26.5,26.54,251700.0,20.9997,20.9997,20.905,20.9366,251700.0
2012-01-26 14:25:00,26.55,26.62,26.55,26.61,315700.0,20.9444,20.9997,20.9444,20.9918,315700.0
2012-01-26 14:30:00,26.62,26.68,26.6,26.68,217200.0,20.9997,21.047,20.9839,21.047,217200.0
2012-01-26 14:35:00,26.67,26.68,26.62,26.62,112500.0,21.0391,21.047,20.9997,20.9997,112500.0
2012-01-26 14:40:00,26.63,26.69,26.62,26.69,161800.0,21.0076,21.0549,20.9997,21.0549,161800.0
2012-01-26 14:45:00,26.69,26.8,26.68,26.76,393300.0,21.0549,21.1417,21.047,21.1101,393300.0
2012-01-26 14:50:00,26.76,26.81,26.74,26.8,172600.0,21.1101,21.1496,21.0943,21.1417,172600.0
2012-01-26 14:55:00,26.79,26.8,26.72,26.75,156400.0,21.1338,21.1417,21.0786,21.1022,156400.0
2012-01-26 15:00:00,26.75,26.77,26.7,26.75,209100.0,21.1022,21.118,21.0628,21.1022,209100.0
2012-01-26 15:05:00,26.74,26.78,26.71,26.77,163600.0,21.0943,21.1259,21.0707,21.118,163600.0
2012-01-26 15:10:00,26.77,26.81,26.75,26.81,170900.0,21.118,21.1496,21.1022,21.1496,170900.0
2012-01-26 15:15:00,26.81,26.86,26.8,26.82,433700.0,21.1496,21.189,21.1417,21.1574,433700.0
2012-01-26 15:20:00,26.82,26.87,26.82,26.85,446300.0,21.1574,21.1969,21.1574,21.1811,446300.0
2012-01-26 15:25:00,26.85,26.87,26.81,26.85,417100.0,21.1811,21.1969,21.1496,21.1811,417100.0
2012-01-26 15:30:00,26.85,26.9,26.83,26.9,299000.0,21.1811,21.2206,21.1653,21.2206,299000.0
2012-01-26 15:35:00,26.89,26.96,26.88,26.96,364700.0,21.2127,21.2679,21.2048,21.2679,364700.0
2012-01-26 15:40:00,26.96,26.97,26.92,26.95,384400.0,21.2679,21.2758,21.2363,21.26,384400.0
2012-01-26 15:45:00,26.95,26.97,26.91,26.94,285100.0,21.26,21.2758,21.2284,21.2521,285100.0
2012-01-26 15:50:00,26.94,26.94,26.91,26.94,348300.0,21.2521,21.2521,21.2284,21.2521,348300.0
2012-01-26 15:55:00,26.94,26.97,26.92,26.96,644800.0,21.2521,21.2758,21.2363,21.2679,644800.0
2012-01-27 09:30:00,26.89,26.96,26.82,26.94,173400.0,21.2127,21.2679,21.1574,21.2521,173400.0
2012-01-27 09:35:00,26.94,26.95,26.89,26.9,143300.0,21.2521,21.26,21.2127,21.2206,143300.0
2012-01-27 09:40:00,26.9,26.91,26.86,26.87,148100.0,21.2206,21.2284,21.189,21.1969,148100.0
2012-01-27 09:45:00,26.86,26.9,26.84,26.85,91500.0,21.189,21.2206,21.1732,21.1811,91500.0
2012-01-27 09:50:00,26.86,26.89,26.82,26.82,127900.0,21.189,21.2127,21.1574,21.1574,127900.0
2012-01-27 09:55:00,26.82,26.93,26.79,26.92,323000.0,21.1574,21.2442,21.1338,21.2363,323000.0
2012-01-27 10:00:00,26.92,26.98,26.87,26.9,434600.0,21.2363,21.2837,21.1969,21.2206,434600.0
2012-01-27 10:05:00,26.9,26.99,26.89,26.99,271700.0,21.2206,21.2916,21.2127,21.2916,271700.0
2012-01-27 10:10:00,26.99,27.0,26.92,26.94,123400.0,21.2916,21.2994,21.2363,21.2521,123400.0
2012-01-27 10:15:00,26.95,26.98,26.93,26.95,118800.0,21.26,21.2837,21.2442,21.26,118800.0
2012-01-27 10:20:00,26.96,26.98,26.93,26.93,75400.0,21.2679,21.2837,21.2442,21.2442,75400.0
2012-01-27 10:25:00,26.94,27.09,26.91,27.08,340500.0,21.2521,21.3704,21.2284,21.3625,340500.0
2012-01-27 10:30:00,27.08,27.12,26.99,26.99,302400.0,21.3625,21.3941,21.2916,21.2916,302400.0
2012-01-27 10:35:00,26.99,27.0,26.94,26.95,104100.0,21.2916,21.2994,21.2521,21.26,104100.0
2012-01-27 10:40:00,26.95,26.97,26.91,26.97,109300.0,21.26,21.2758,21.2284,21.2758,109300.0
2012-01-27 10:45:00,26.97,26.97,26.85,26.88,210600.0,21.2758,21.2758,21.1811,21.2048,210600.0
2012-01-27 10:50:00,26.88,26.94,26.86,26.92,155200.0,21.2048,21.2521,21.189,21.2363,155200.0
2012-01-27 10:55:00,26.92,26.95,26.89,26.94,103100.0,21.2363,21.26,21.2127,21.2521,103100.0
2012-01-27 11:00:00,26.94,26.99,26.91,26.93,175700.0,21.2521,21.2916,21.2284,21.2442,175700.0
2012-01-27 11:05:00,26.92,26.99,26.91,26.97,119000.0,21.2363,21.2916,21.2284,21.2758,119000.0
2012-01-27 11:10:00,26.97,26.99,26.95,26.97,73800.0,21.2758,21.2916,21.26,21.2758,73800.0
2012-01-27 11:15:00,26.98,27.01,26.96,27.01,94000.0,21.2837,21.3073,21.2679,21.3073,94000.0
2012-01-27 11:20:00,27.0,27.02,26.95,26.95,113500.0,21.2994,21.3152,21.26,21.26,113500.0
2012-01-27 11:25:00,26.96,26.99,26.94,26.94,202900.0,21.2679,21.2916,21.2521,21.2521,202900.0
2012-01-27 11:30:00,26.94,26.95,26.9,26.9,188200.0,21.2521,21.26,21.2206,21.2206,188200.0
2012-01-27 11:35:00,26.9,26.93,26.88,26.91,139600.0,21.2206,21.2442,21.2048,21.2284,139600.0
2012-01-27 11:40:00,26.91,26.91,26.84,26.86,113700.0,21.2284,21.2284,21.1732,21.189,113700.0
2012-01-27 11:45:00,26.86,26.9,26.86,26.88,69500.0,21.189,21.2206,21.189,21.2048,69500.0
2012-01-27 11:50:00,26.88,26.94,26.87,26.93,97500.0,21.2048,21.2521,21.1969,21.2442,97500.0
2012-01-27 11:55:00,26.93,26.95,26.88,26.88,65100.0,21.2442,21.26,21.2048,21.2048,65100.0
2012-01-27 12:00:00,26.88,26.92,26.87,26.87,76000.0,21.2048,21.2363,21.1969,21.1969,76000.0
2012-01-27 12:05:00,26.87,26.88,26.8,26.82,76500.0,21.1969,21.2048,21.1417,21.1574,76500.0
2012-01-27 12:10:00,26.83,26.83,26.76,26.79,71100.0,21.1653,21.1653,21.1101,21.1338,71100.0
2012-01-27 12:15:00,26.78,26.79,26.73,26.78,103900.0,21.1259,21.1338,21.0864,21.1259,103900.0
2012-01-27 12:20:00,26.77,26.82,26.76,26.82,62500.0,21.118,21.1574,21.1101,21.1574,62500.0
2012-01-27 12:25:00,26.82,26.85,26.8,26.85,66900.0,21.1574,21.1811,21.1417,21.1811,66900.0
2012-01-27 12:30:00,26.84,26.85,26.81,26.83,93400.0,21.1732,21.1811,21.1496,21.1653,93400.0
2012-01-27 12:35:00,26.83,26.85,26.82,26.85,84100.0,21.1653,21.1811,21.1574,21.1811,84100.0
2012-01-27 12:40:00,26.85,26.89,26.84,26.88,116800.0,21.1811,21.2127,21.1732,21.2048,116800.0
2012-01-27 12:45:00,26.87,26.94,26.86,26.91,117800.0,21.1969,21.2521,21.189,21.2284,117800.0
2012-01-27 12:50:00,26.9,26.91,26.88,26.89,89800.0,21.2206,21.2284,21.2048,21.2127,89800.0
2012-01-27 12:55:00,26.89,26.92,26.87,26.87,160000.0,21.2127,21.2363,21.1969,21.1969,160000.0
2012-01-27 13:00:00,26.88,26.94,26.86,26.9,100500.0,21.2048,21.2521,21.189,21.2206,100500.0
2012-01-27 13:05:00,26.9,26.93,26.9,26.91,85400.0,21.2206,21.2442,21.2206,21.2284,85400.0
2012-01-27 13:10:00,26.9,26.96,26.9,26.93,138800.0,21.2206,21.2679,21.2206,21.2442,138800.0
2012-01-27 13:15:00,26.93,26.96,26.92,26.93,153600.0,21.2442,21.2679,21.2363,21.2442,153600.0
2012-01-27 13:20:00,26.92,26.93,26.88,26.9,139000.0,21.2363,21.2442,21.2048,21.2206,139000.0
2012-01-27 13:25:00,26.9,26.93,26.89,26.9,232000.0,21.2206,21.2442,21.2127,21.2206,232000.0
2012-01-27 13:30:00,26.9,26.93,26.89,26.91,81900.0,21.2206,21.2442,21.2127,21.2284,81900.0
2012-01-27 13:35:00,26.92,26.99,26.91,26.95,184000.0,21.2363,21.2916,21.2284,21.26,184000.0
2012-01-27 13:40:00,26.96,26.96,26.94,26.94,35400.0,21.2679,21.2679,21.2521,21.2521,35400.0
2012-01-27 13:45:00,26.94,26.96,26.93,26.96,85200.0,21.2521,21.2679,21.2442,21.2679,85200.0
2012-01-27 13:50:00,26.96,26.96,26.94,26.95,113200.0,21.2679,21.2679,21.2521,21.26,113200.0
2012-01-27 13:55:00,26.94,26.95,26.92,26.94,65100.0,21.2521,21.26,21.2363,21.2521,65100.0
2012-01-27 14:00:00,26.95,26.96,26.92,26.93,148900.0,21.26,21.2679,21.2363,21.2442,148900.0
2012-01-27 14:05:00,26.93,26.95,26.92,26.94,69500.0,21.2442,21.26,21.2363,21.2521,69500.0
2012-01-27 14:10:00,26.93,26.96,26.89,26.9,145700.0,21.2442,21.2679,21.2127,21.2206,145700.0
2012-01-27 14:15:00,26.9,26.92,26.89,26.91,61500.0,21.2206,21.2363,21.2127,21.2284,61500.0
2012-01-27 14:20:00,26.91,26.94,26.89,26.9,71300.0,21.2284,21.2521,21.2127,21.2206,71300.0
2012-01-27 14:25:00,26.9,26.93,26.88,26.92,74700.0,21.2206,21.2442,21.2048,21.2363,74700.0
2012-01-27 14:30:00,26.91,26.91,26.88,26.9,163800.0,21.2284,21.2284,21.2048,21.2206,163800.0
2012-01-27 14:35:00,26.9,26.94,26.88,26.93,186000.0,21.2206,21.2521,21.2048,21.2442,186000.0
2012-01-27 14:40:00,26.93,26.94,26.86,26.89,119800.0,21.2442,21.2521,21.189,21.2127,119800.0
2012-01-27 14:45:00,26.89,26.91,26.86,26.88,84100.0,21.2127,21.2284,21.189,21.2048,84100.0
2012-01-27 14:50:00,26.89,26.9,26.86,26.9,47000.0,21.2127,21.2206,21.189,21.2206,47000.0
2012-01-27 14:55:00,26.89,26.93,26.87,26.91,95500.0,21.2127,21.2442,21.1969,21.2284,95500.0
2012-01-27 15:00:00,26.9,26.93,26.9,26.9,57000.0,21.2206,21.2442,21.2206,21.2206,57000.0
2012-01-27 15:05:00,26.91,26.94,26.89,26.92,111900.0,21.2284,21.2521,21.2127,21.2363,111900.0
2012-01-27 15:10:00,26.92,26.93,26.88,26.91,117300.0,21.2363,21.2442,21.2048,21.2284,117300.0
2012-01-27 15:15:00,26.91,26.98,26.91,26.93,127400.0,21.2284,21.2837,21.2284,21.2442,127400.0
2012-01-27 15:20:00,26.93,26.95,26.9,26.93,113600.0,21.2442,21.26,21.2206,21.2442,113600.0
2012-01-27 15:25:00,26.93,26.95,26.93,26.93,47400.0,21.2442,21.26,21.2442,21.2442,47400.0
2012-01-27 15:30:00,26.94,26.95,26.92,26.93,107100.0,21.2521,21.26,21.2363,21.2442,107100.0
2012-01-27 15:35:00,26.93,26.95,26.93,26.94,99700.0,21.2442,21.26,21.2442,21.2521,99700.0
2012-01-27 15:40:00,26.94,26.95,26.92,26.94,76000.0,21.2521,21.26,21.2363,21.2521,76000.0
2012-01-27 15:45:00,26.95,26.97,26.92,26.96,212200.0,21.26,21.2758,21.2363,21.2679,212200.0
2012-01-27 15:50:00,26.96,26.98,26.93,26.96,233200.0,21.2679,21.2837,21.2442,21.2679,233200.0
2012-01-27 15:55:00,26.96,26.97,26.91,26.91,444400.0,21.2679,21.2758,21.2284,21.2284,444400.0
2012-01-30 09:30:00,26.68,26.72,26.56,26.69,132100.0,21.047,21.0786,20.9523,21.0549,132100.0
2012-01-30 09:35:00,26.69,26.71,26.58,26.64,131000.0,21.0549,21.0707,20.9681,21.0154,131000.0
2012-01-30 09:40:00,26.64,26.78,26.63,26.73,151800.0,21.0154,21.1259,21.0076,21.0864,151800.0
2012-01-30 09:45:00,26.73,26.77,26.58,26.58,95300.0,21.0864,21.118,20.9681,20.9681,95300.0
2012-01-30 09:50:00,26.58,26.6,26.5,26.5,173400.0,20.9681,20.9839,20.905,20.905,173400.0
2012-01-30 09:55:00,26.5,26.55,26.48,26.5,121900.0,20.905,20.9444,20.8892,20.905,121900.0
2012-01-30 10:00:00,26.5,26.57,26.5,26.51,409800.0,20.905,20.9602,20.905,20.9129,409800.0
2012-01-30 10:05:00,26.53,26.54,26.43,26.47,254800.0,20.9287,20.9366,20.8498,20.8813,254800.0
2012-01-30 10:10:00,26.46,26.48,26.41,26.43,194000.0,20.8735,20.8892,20.834,20.8498,194000.0
2012-01-30 10:15:00,26.43,26.51,26.42,26.47,310200.0,20.8498,20.9129,20.8419,20.8813,310200.0
2012-01-30 10:20:00,26.48,26.48,26.43,26.45,150400.0,20.8892,20.8892,20.8498,20.8656,150400.0
2012-01-30 10:25:00,26.46,26.48,26.41,26.41,108800.0,20.8735,20.8892,20.834,20.834,108800.0
2012-01-30 10:30:00,26.41,26.51,26.41,26.48,161800.0,20.834,20.9129,20.834,20.8892,161800.0
2012-01-30 10:35:00,26.48,26.51,26.43,26.45,144800.0,20.8892,20.9129,20.8498,20.8656,144800.0
2012-01-30 10:40:00,26.45,26.45,26.4,26.43,84600.0,20.8656,20.8656,20.8261,20.8498,84600.0
2012-01-30 10:45:00,26.43,26.44,26.4,26.42,77800.0,20.8498,20.8577,20.8261,20.8419,77800.0
2012-01-30 10:50:00,26.41,26.44,26.4,26.44,148700.0,20.834,20.8577,20.8261,20.8577,148700.0
2012-01-30 10:55:00,26.43,26.44,26.41,26.42,69100.0,20.8498,20.8577,20.834,20.8419,69100.0
2012-01-30 11:00:00,26.43,26.52,26.42,26.49,306100.0,20.8498,20.9208,20.8419,20.8971,306100.0
2012-01-30 11:05:00,26.5,26.55,26.49,26.53,283800.0,20.905,20.9444,20.8971,20.9287,283800.0
2012-01-30 11:10:00,26.53,26.58,26.5,26.5,173200.0,20.9287,20.9681,20.905,20.905,173200.0
2012-01-30 11:15:00,26.5,26.51,26.46,26.49,99900.0,20.905,20.9129,20.8735,20.8971,99900.0
2012-01-30 11:20:00,26.49,26.56,26.49,26.54,247600.0,20.8971,20.9523,20.8971,20.9366,247600.0
2012-01-30 11:25:00,26.54,26.56,26.49,26.49,90200.0,20.9366,20.9523,20.8971,20.8971,90200.0
2012-01-30 11:30:00,26.5,26.51,26.46,26.48,122300.0,20.905,20.9129,20.8735,20.8892,122300.0
2012-01-30 11:35:00,26.48,26.5,26.46,26.46,66100.0,20.8892,20.905,20.8735,20.8735,66100.0
2012-01-30 11:40:00,26.47,26.5,26.44,26.44,98500.0,20.8813,20.905,20.8577,20.8577,98500.0
2012-01-30 11:45:00,26.44,26.45,26.39,26.43,142600.0,20.8577,20.8656,20.8182,20.8498,142600.0
2012-01-30 11:50:00,26.43,26.43,26.39,26.41,86100.0,20.8498,20.8498,20.8182,20.834,86100.0
2012-01-30 11:55:00,26.41,26.46,26.38,26.44,129000.0,20.834,20.8735,20.8103,20.8577,129000.0
2012-01-30 12:00:00,26.44,26.49,26.41,26.49,59600.0,20.8577,20.8971,20.834,20.8971,59600.0
2012-01-30 12:05:00,26.48,26.51,26.47,26.5,79900.0,20.8892,20.9129,20.8813,20.905,79900.0
2012-01-30 12:10:00,26.5,26.54,26.48,26.49,49600.0,20.905,20.9366,20.8892,20.8971,49600.0
2012-01-30 12:15:00,26.49,26.53,26.48,26.49,53300.0,20.8971,20.9287,20.8892,20.8971,53300.0
2012-01-30 12:20:00,26.48,26.59,26.48,26.54,139900.0,20.8892,20.976,20.8892,20.9366,139900.0
2012-01-30 12:25:00,26.54,26.58,26.51,26.58,56300.0,20.9366,20.9681,20.9129,20.9681,56300.0
2012-01-30 12:30:00,26.57,26.58,26.56,26.57,42600.0,20.9602,20.9681,20.9523,20.9602,42600.0
2012-01-30 12:35:00,26.56,26.57,26.54,26.55,121100.0,20.9523,20.9602,20.9366,20.9444,121100.0
2012-01-30 12:40:00,26.55,26.59,26.55,26.55,149900.0,20.9444,20.976,20.9444,20.9444,149900.0
2012-01-30 12:45:00,26.55,26.56,26.53,26.53,59200.0,20.9444,20.9523,20.9287,20.9287,59200.0
2012-01-30 12:50:00,26.53,26.55,26.52,26.53,86700.0,20.9287,20.9444,20.9208,20.9287,86700.0
2012-01-30 12:55:00,26.54,26.54,26.52,26.53,27100.0,20.9366,20.9366,20.9208,20.9287,27100.0
2012-01-30 13:00:00,26.52,26.58,26.52,26.53,182600.0,20.9208,20.9681,20.9208,20.9287,182600.0
2012-01-30 13:05:00,26.53,26.54,26.5,26.5,20600.0,20.9287,20.9366,20.905,20.905,20600.0
2012-01-30 13:10:00,26.49,26.49,26.46,26.46,71900.0,20.8971,20.8971,20.8735,20.8735,71900.0
2012-01-30 13:15:00,26.47,26.54,26.45,26.54,181800.0,20.8813,20.9366,20.8656,20.9366,181800.0
2012-01-30 13:20:00,26.54,26.59,26.52,26.56,90500.0,20.9366,20.976,20.9208,20.9523,90500.0
2012-01-30 13:25:00,26.56,26.57,26.51,26.54,63400.0,20.9523,20.9602,20.9129,20.9366,63400.0
2012-01-30 13:30:00,26.54,26.54,26.51,26.53,47000.0,20.9366,20.9366,20.9129,20.9287,47000.0
2012-01-30 13:35:00,26.53,26.6,26.53,26.58,85100.0,20.9287,20.9839,20.9287,20.9681,85100.0
2012-01-30 13:40:00,26.58,26.61,26.54,26.54,153600.0,20.9681,20.9918,20.9366,20.9366,153600.0
2012-01-30 13:45:00,26.55,26.58,26.53,26.57,154700.0,20.9444,20.9681,20.9287,20.9602,154700.0
2012-01-30 13:50:00,26.56,26.61,26.56,26.58,101300.0,20.9523,20.9918,20.9523,20.9681,101300.0
2012-01-30 13:55:00,26.58,26.62,26.57,26.59,145900.0,20.9681,20.9997,20.9602,20.976,145900.0
2012-01-30 14:00:00,26.59,26.61,26.58,26.59,83500.0,20.976,20.9918,20.9681,20.976,83500.0
2012-01-30 14:05:00,26.59,26.62,26.58,26.59,73000.0,20.976,20.9997,20.9681,20.976,73000.0
2012-01-30 14:10:00,26.6,26.65,26.57,26.6,108500.0,20.9839,21.0233,20.9602,20.9839,108500.0
2012-01-30 14:15:00,26.6,26.67,26.6,26.62,102200.0,20.9839,21.0391,20.9839,20.9997,102200.0
2012-01-30 14:20:00,26.63,26.64,26.6,26.61,67000.0,21.0076,21.0154,20.9839,20.9918,67000.0
2012-01-30 14:25:00,26.6,26.62,26.58,26.6,74400.0,20.9839,20.9997,20.9681,20.9839,74400.0
2012-01-30 14:30:00,26.6,26.65,26.58,26.65,127300.0,20.9839,21.0233,20.9681,21.0233,127300.0
2012-01-30 14:35:00,26.65,26.67,26.63,26.64,63300.0,21.0233,21.0391,21.0076,21.0154,63300.0
2012-01-30 14:40:00,26.63,26.72,26.63,26.7,116800.0,21.0076,21.0786,21.0076,21.0628,116800.0
2012-01-30 14:45:00,26.71,26.75,26.71,26.72,111600.0,21.0707,21.1022,21.0707,21.0786,111600.0
2012-01-30 14:50:00,26.72,26.73,26.7,26.71,104600.0,21.0786,21.0864,21.0628,21.0707,104600.0
2012-01-30 14:55:00,26.71,26.71,26.7,26.71,32600.0,21.0707,21.0707,21.0628,21.0707,32600.0
2012-01-30 15:00:00,26.71,26.72,26.69,26.71,185600.0,21.0707,21.0786,21.0549,21.0707,185600.0
2012-01-30 15:05:00,26.71,26.76,26.7,26.75,98000.0,21.0707,21.1101,21.0628,21.1022,98000.0
2012-01-30 15:10:00,26.75,26.78,26.74,26.75,91200.0,21.1022,21.1259,21.0943,21.1022,91200.0
2012-01-30 15:15:00,26.75,26.78,26.73,26.75,66400.0,21.1022,21.1259,21.0864,21.1022,66400.0
2012-01-30 15:20:00,26.75,26.79,26.73,26.78,80900.0,21.1022,21.1338,21.0864,21.1259,80900.0
2012-01-30 15:25:00,26.78,26.78,26.74,26.77,64200.0,21.1259,21.1259,21.0943,21.118,64200.0
2012-01-30 15:30:00,26.77,26.81,26.77,26.78,265100.0,21.118,21.1496,21.118,21.1259,265100.0
2012-01-30 15:35:00,26.78,26.79,26.73,26.74,188900.0,21.1259,21.1338,21.0864,21.0943,188900.0
2012-01-30 15:40:00,26.74,26.77,26.72,26.76,156600.0,21.0943,21.118,21.0786,21.1101,156600.0
2012-01-30 15:45:00,26.75,26.81,26.75,26.79,169800.0,21.1022,21.1496,21.1022,21.1338,169800.0
2012-01-30 15:50:00,26.8,26.84,26.78,26.8,328800.0,21.1417,21.1732,21.1259,21.1417,328800.0
2012-01-30 15:55:00,26.8,26.84,26.79,26.8,660000.0,21.1417,21.1732,21.1338,21.1417,660000.0
2012-01-31 09:30:00,27.08,27.25,27.03,27.17,456200.0,21.3625,21.4967,21.3231,21.4335,456200.0
2012-01-31 09:35:00,27.16,27.17,27.05,27.14,170000.0,21.4257,21.4335,21.3389,21.4099,170000.0
2012-01-31 09:40:00,27.15,27.15,27.04,27.05,227100.0,21.4178,21.4178,21.331,21.3389,227100.0
2012-01-31 09:45:00,27.05,27.19,27.05,27.15,503000.0,21.3389,21.4493,21.3389,21.4178,503000.0
2012-01-31 09:50:00,27.15,27.23,27.14,27.2,473300.0,21.4178,21.4809,21.4099,21.4572,473300.0
2012-01-31 09:55:00,27.2,27.41,27.18,27.28,589500.0,21.4572,21.6229,21.4414,21.5203,589500.0
2012-01-31 10:00:00,27.28,27.3,27.16,27.25,632900.0,21.5203,21.5361,21.4257,21.4967,632900.0
2012-01-31 10:05:00,27.24,27.28,27.2,27.26,391100.0,21.4888,21.5203,21.4572,21.5045,391100.0
2012-01-31 10:10:00,27.26,27.34,27.24,27.34,408200.0,21.5045,21.5677,21.4888,21.5677,408200.0
2012-01-31 10:15:00,27.34,27.4,27.33,27.38,195000.0,21.5677,21.615,21.5598,21.5992,195000.0
2012-01-31 10:20:00,27.37,27.4,27.34,27.39,125500.0,21.5913,21.615,21.5677,21.6071,125500.0
2012-01-31 10:25:00,27.4,27.4,27.36,27.38,192200.0,21.615,21.615,21.5834,21.5992,192200.0
2012-01-31 10:30:00,27.37,27.38,27.33,27.35,200600.0,21.5913,21.5992,21.5598,21.5755,200600.0
2012-01-31 10:35:00,27.35,27.35,27.24,27.27,241800.0,21.5755,21.5755,21.4888,21.5124,241800.0
2012-01-31 10:40:00,27.28,27.35,27.26,27.34,381200.0,21.5203,21.5755,21.5045,21.5677,381200.0
2012-01-31 10:45:00,27.33,27.34,27.21,27.28,686300.0,21.5598,21.5677,21.4651,21.5203,686300.0
2012-01-31 10:50:00,27.28,27.28,27.18,27.22,353400.0,21.5203,21.5203,21.4414,21.473,353400.0
2012-01-31 10:55:00,27.21,27.26,27.2,27.21,113200.0,21.4651,21.5045,21.4572,21.4651,113200.0
2012-01-31 11:00:00,27.21,27.29,27.21,27.28,307700.0,21.4651,21.5282,21.4651,21.5203,307700.0
2012-01-31 11:05:00,27.28,27.28,27.24,27.26,157100.0,21.5203,21.5203,21.4888,21.5045,157100.0
2012-01-31 11:10:00,27.25,27.26,27.2,27.21,356300.0,21.4967,21.5045,21.4572,21.4651,356300.0
2012-01-31 11:15:00,27.21,27.26,27.2,27.25,270500.0,21.4651,21.5045,21.4572,21.4967,270500.0
2012-01-31 11:20:00,27.25,27.33,27.25,27.28,286900.0,21.4967,21.5598,21.4967,21.5203,286900.0
2012-01-31 11:25:00,27.28,27.33,27.27,27.27,184100.0,21.5203,21.5598,21.5124,21.5124,184100.0
2012-01-31 11:30:00,27.26,27.29,27.22,27.22,245100.0,21.5045,21.5282,21.473,21.473,245100.0
2012-01-31 11:35:00,27.21,27.28,27.21,27.27,90200.0,21.4651,21.5203,21.4651,21.5124,90200.0
2012-01-31 11:40:00,27.26,27.33,27.26,27.33,138800.0,21.5045,21.5598,21.5045,21.5598,138800.0
2012-01-31 11:45:00,27.33,27.34,27.27,27.27,148000.0,21.5598,21.5677,21.5124,21.5124,148000.0
2012-01-31 11:50:00,27.27,27.31,27.26,27.27,111400.0,21.5124,21.544,21.5045,21.5124,111400.0
2012-01-31 11:55:00,27.26,27.3,27.25,27.27,113200.0,21.5045,21.5361,21.4967,21.5124,113200.0
2012-01-31 12:00:00,27.27,27.28,27.25,27.28,85700.0,21.5124,21.5203,21.4967,21.5203,85700.0
2012-01-31 12:05:00,27.28,27.29,27.22,27.25,120200.0,21.5203,21.5282,21.473,21.4967,120200.0
2012-01-31 12:10:00,27.25,27.27,27.24,27.26,201100.0,21.4967,21.5124,21.4888,21.5045,201100.0
2012-01-31 12:15:00,27.27,27.28,27.25,27.27,109400.0,21.5124,21.5203,21.4967,21.5124,109400.0
2012-01-31 12:20:00,27.27,27.29,27.2,27.2,231800.0,21.5124,21.5282,21.4572,21.4572,231800.0
2012-01-31 12:25:00,27.2,27.22,27.14,27.14,152500.0,21.4572,21.473,21.4099,21.4099,152500.0
2012-01-31 12:30:00,27.14,27.2,27.13,27.18,113000.0,21.4099,21.4572,21.402,21.4414,113000.0
2012-01-31 12:35:00,27.18,27.18,27.1,27.11,77500.0,21.4414,21.4414,21.3783,21.3862,77500.0
2012-01-31 12:40:00,27.1,27.11,26.96,26.98,520600.0,21.3783,21.3862,21.2679,21.2837,520600.0
2012-01-31 12:45:00,26.98,27.07,26.96,27.06,244400.0,21.2837,21.3547,21.2679,21.3468,244400.0
2012-01-31 12:50:00,27.06,27.07,27.04,27.04,72500.0,21.3468,21.3547,21.331,21.331,72500.0
2012-01-31 12:55:00,27.04,27.09,27.03,27.03,96300.0,21.331,21.3704,21.3231,21.3231,96300.0
2012-01-31 13:00:00,27.03,27.04,26.96,27.0,258600.0,21.3231,21.331,21.2679,21.2994,258600.0
2012-01-31 13:05:00,27.0,27.01,26.95,26.96,129400.0,21.2994,21.3073,21.26,21.2679,129400.0
2012-01-31 13:10:00,26.95,26.98,26.93,26.95,167400.0,21.26,21.2837,21.2442,21.26,167400.0
2012-01-31 13:15:00,26.95,27.01,26.95,26.99,182300.0,21.26,21.3073,21.26,21.2916,182300.0
2012-01-31 13:20:00,26.99,26.99,26.97,26.98,33200.0,21.2916,21.2916,21.2758,21.2837,33200.0
2012-01-31 13:25:00,26.97,27.0,26.97,26.99,105500.0,21.2758,21.2994,21.2758,21.2916,105500.0
2012-01-31 13:30:00,26.99,27.01,26.98,27.0,106900.0,21.2916,21.3073,21.2837,21.2994,106900.0
2012-01-31 13:35:00,27.0,27.0,26.94,26.95,179400.0,21.2994,21.2994,21.2521,21.26,179400.0
2012-01-31 13:40:00,26.95,26.96,26.91,26.95,145700.0,21.26,21.2679,21.2284,21.26,145700.0
2012-01-31 13:45:00,26.95,26.96,26.91,26.91,42800.0,21.26,21.2679,21.2284,21.2284,42800.0
2012-01-31 13:50:00,26.91,26.92,26.85,26.87,62400.0,21.2284,21.2363,21.1811,21.1969,62400.0
2012-01-31 13:55:00,26.87,26.89,26.86,26.89,41500.0,21.1969,21.2127,21.189,21.2127,41500.0
2012-01-31 14:00:00,26.89,26.91,26.88,26.9,91000.0,21.2127,21.2284,21.2048,21.2206,91000.0
2012-01-31 14:05:00,26.9,26.91,26.9,26.91,37600.0,21.2206,21.2284,21.2206,21.2284,37600.0
2012-01-31 14:10:00,26.9,26.97,26.9,26.96,164800.0,21.2206,21.2758,21.2206,21.2679,164800.0
2012-01-31 14:15:00,26.97,27.01,26.97,26.99,221400.0,21.2758,21.3073,21.2758,21.2916,221400.0
2012-01-31 14:20:00,27.0,27.01,26.96,26.96,156100.0,21.2994,21.3073,21.2679,21.2679,156100.0
2012-01-31 14:25:00,26.96,27.0,26.96,26.97,69000.0,21.2679,21.2994,21.2679,21.2758,69000.0
2012-01-31 14:30:00,26.97,26.99,26.97,26.97,58100.0,21.2758,21.2916,21.2758,21.2758,58100.0
2012-01-31 14:35:00,26.97,26.98,26.94,26.95,169000.0,21.2758,21.2837,21.2521,21.26,169000.0
2012-01-31 14:40:00,26.96,26.96,26.93,26.93,38700.0,21.2679,21.2679,21.2442,21.2442,38700.0
2012-01-31 14:45:00,26.94,26.95,26.94,26.95,46300.0,21.2521,21.26,21.2521,21.26,46300.0
2012-01-31 14:50:00,26.94,26.98,26.94,26.97,90700.0,21.2521,21.2837,21.2521,21.2758,90700.0
2012-01-31 14:55:00,26.98,26.98,26.95,26.97,104600.0,21.2837,21.2837,21.26,21.2758,104600.0
2012-01-31 15:00:00,26.96,26.97,26.89,26.92,321700.0,21.2679,21.2758,21.2127,21.2363,321700.0
2012-01-31 15:05:00,26.92,26.95,26.9,26.94,117000.0,21.2363,21.26,21.2206,21.2521,117000.0
2012-01-31 15:10:00,26.93,26.94,26.87,26.91,226000.0,21.2442,21.2521,21.1969,21.2284,226000.0
2012-01-31 15:15:00,26.91,26.94,26.9,26.94,97800.0,21.2284,21.2521,21.2206,21.2521,97800.0
2012-01-31 15:20:00,26.94,26.94,26.84,26.88,361200.0,21.2521,21.2521,21.1732,21.2048,361200.0
2012-01-31 15:25:00,26.89,26.89,26.87,26.88,112900.0,21.2127,21.2127,21.1969,21.2048,112900.0
2012-01-31 15:30:00,26.89,26.89,26.85,26.85,74200.0,21.2127,21.2127,21.1811,21.1811,74200.0
2012-01-31 15:35:00,26.85,26.86,26.79,26.82,370000.0,21.1811,21.189,21.1338,21.1574,370000.0
2012-01-31 15:40:00,26.82,26.88,26.81,26.88,245000.0,21.1574,21.2048,21.1496,21.2048,245000.0
2012-01-31 15:45:00,26.87,26.91,26.87,26.88,295300.0,21.1969,21.2284,21.1969,21.2048,295300.0
2012-01-31 15:50:00,26.88,26.89,26.85,26.87,247500.0,21.2048,21.2127,21.1811,21.1969,247500.0
2012-01-31 15:55:00,26.87,26.91,26.83,26.84,1005200.0,21.1969,21.2284,21.1653,21.1732,1005200.0
2012-02-01 09:30:00,27.16,27.38,27.08,27.15,529600.0,21.4257,21.5992,21.3625,21.4178,529600.0
2012-02-01 09:35:00,27.15,27.17,27.12,27.13,234900.0,21.4178,21.4335,21.3941,21.402,234900.0
2012-02-01 09:40:00,27.13,27.14,26.99,27.05,258200.0,21.402,21.4099,21.2916,21.3389,258200.0
2012-02-01 09:45:00,27.05,27.07,26.98,27.01,144000.0,21.3389,21.3547,21.2837,21.3073,144000.0
2012-02-01 09:50:00,27.02,27.02,26.93,26.93,152200.0,21.3152,21.3152,21.2442,21.2442,152200.0
2012-02-01 09:55:00,26.92,26.96,26.92,26.95,143000.0,21.2363,21.2679,21.2363,21.26,143000.0
2012-02-01 10:00:00,26.96,26.98,26.92,26.97,292800.0,21.2679,21.2837,21.2363,21.2758,292800.0
2012-02-01 10:05:00,26.97,27.03,26.97,27.03,221000.0,21.2758,21.3231,21.2758,21.3231,221000.0
2012-02-01 10:10:00,27.04,27.07,27.01,27.05,287800.0,21.331,21.3547,21.3073,21.3389,287800.0
2012-02-01 10:15:00,27.04,27.05,26.98,27.0,240200.0,21.331,21.3389,21.2837,21.2994,240200.0
2012-02-01 10:20:00,27.0,27.01,26.99,27.0,100100.0,21.2994,21.3073,21.2916,21.2994,100100.0
2012-02-01 10:25:00,27.0,27.01,26.97,27.0,202400.0,21.2994,21.3073,21.2758,21.2994,202400.0
2012-02-01 10:30:00,27.0,27.0,26.94,26.94,146400.0,21.2994,21.2994,21.2521,21.2521,146400.0
2012-02-01 10:35:00,26.95,26.96,26.93,26.95,101700.0,21.26,21.2679,21.2442,21.26,101700.0
2012-02-01 10:40:00,26.96,26.96,26.9,26.92,206800.0,21.2679,21.2679,21.2206,21.2363,206800.0
2012-02-01 10:45:00,26.93,26.93,26.89,26.91,123200.0,21.2442,21.2442,21.2127,21.2284,123200.0
2012-02-01 10:50:00,26.91,26.96,26.9,26.93,136700.0,21.2284,21.2679,21.2206,21.2442,136700.0
2012-02-01 10:55:00,26.93,26.95,26.9,26.91,89800.0,21.2442,21.26,21.2206,21.2284,89800.0
2012-02-01 11:00:00,26.91,26.93,26.89,26.92,145400.0,21.2284,21.2442,21.2127,21.2363,145400.0
2012-02-01 11:05:00,26.93,26.95,26.92,26.92,101200.0,21.2442,21.26,21.2363,21.2363,101200.0
2012-02-01 11:10:00,26.93,26.93,26.9,26.9,95600.0,21.2442,21.2442,21.2206,21.2206,95600.0
2012-02-01 11:15:00,26.91,26.92,26.89,26.9,136800.0,21.2284,21.2363,21.2127,21.2206,136800.0
2012-02-01 11:20:00,26.9,26.92,26.88,26.91,252900.0,21.2206,21.2363,21.2048,21.2284,252900.0
2012-02-01 11:25:00,26.92,26.95,26.91,26.95,64600.0,21.2363,21.26,21.2284,21.26,64600.0
2012-02-01 11:30:00,26.94,26.98,26.93,26.97,78700.0,21.2521,21.2837,21.2442,21.2758,78700.0
2012-02-01 11:35:00,26.96,27.03,26.96,27.02,168100.0,21.2679,21.3231,21.2679,21.3152,168100.0
2012-02-01 11:40:00,27.02,27.04,27.0,27.04,126600.0,21.3152,21.331,21.2994,21.331,126600.0
2012-02-01 11:45:00,27.03,27.07,26.99,27.02,683500.0,21.3231,21.3547,21.2916,21.3152,683500.0
2012-02-01 11:50:00,27.02,27.14,27.01,27.12,355100.0,21.3152,21.4099,21.3073,21.3941,355100.0
2012-02-01 11:55:00,27.12,27.13,27.08,27.09,93400.0,21.3941,21.402,21.3625,21.3704,93400.0
2012-02-01 12:00:00,27.08,27.1,27.0,27.02,205100.0,21.3625,21.3783,21.2994,21.3152,205100.0
2012-02-01 12:05:00,27.01,27.02,27.0,27.01,68800.0,21.3073,21.3152,21.2994,21.3073,68800.0
2012-02-01 12:10:00,27.0,27.03,26.99,27.01,257400.0,21.2994,21.3231,21.2916,21.3073,257400.0
2012-02-01 12:15:00,27.01,27.01,26.99,26.99,90200.0,21.3073,21.3073,21.2916,21.2916,90200.0
2012-02-01 12:20:00,27.0,27.01,26.99,27.0,43700.0,21.2994,21.3073,21.2916,21.2994,43700.0
2012-02-01 12:25:00,27.0,27.01,26.97,27.0,71700.0,21.2994,21.3073,21.2758,21.2994,71700.0
2012-02-01 12:30:00,27.0,27.02,26.99,27.01,42300.0,21.2994,21.3152,21.2916,21.3073,42300.0
2012-02-01 12:35:00,27.01,27.01,27.0,27.01,12400.0,21.3073,21.3073,21.2994,21.3073,12400.0
2012-02-01 12:40:00,27.0,27.03,27.0,27.03,124700.0,21.2994,21.3231,21.2994,21.3231,124700.0
2012-02-01 12:45:00,27.03,27.04,27.0,27.0,203200.0,21.3231,21.331,21.2994,21.2994,203200.0
2012-02-01 12:50:00,27.0,27.02,26.98,27.0,91900.0,21.2994,21.3152,21.2837,21.2994,91900.0
2012-02-01 12:55:00,26.99,27.0,26.98,26.98,56900.0,21.2916,21.2994,21.2837,21.2837,56900.0
2012-02-01 13:00:00,26.98,26.99,26.98,26.99,99300.0,21.2837,21.2916,21.2837,21.2916,99300.0
2012-02-01 13:05:00,26.99,27.0,26.96,26.98,185200.0,21.2916,21.2994,21.2679,21.2837,185200.0
2012-02-01 13:10:00,26.98,26.99,26.95,26.95,117100.0,21.2837,21.2916,21.26,21.26,117100.0
2012-02-01 13:15:00,26.95,27.0,26.95,26.99,178300.0,21.26,21.2994,21.26,21.2916,178300.0
2012-02-01 13:20:00,27.0,27.04,27.0,27.04,144400.0,21.2994,21.331,21.2994,21.331,144400.0
2012-02-01 13:25:00,27.04,27.07,27.02,27.07,308700.0,21.331,21.3547,21.3152,21.3547,308700.0
2012-02-01 13:30:00,27.07,27.08,27.03,27.06,116100.0,21.3547,21.3625,21.3231,21.3468,116100.0
2012-02-01 13:35:00,27.05,27.07,27.03,27.07,73500.0,21.3389,21.3547,21.3231,21.3547,73500.0
2012-02-01 13:40:00,27.07,27.07,27.02,27.02,99900.0,21.3547,21.3547,21.3152,21.3152,99900.0
2012-02-01 13:45:00,27.03,27.04,27.01,27.01,126400.0,21.3231,21.331,21.3073,21.3073,126400.0
2012-02-01 13:50:00,27.01,27.02,26.93,26.94,256700.0,21.3073,21.3152,21.2442,21.2521,256700.0
2012-02-01 13:55:00,26.94,26.95,26.9,26.93,208800.0,21.2521,21.26,21.2206,21.2442,208800.0
2012-02-01 14:00:00,26.93,26.93,26.91,26.92,69600.0,21.2442,21.2442,21.2284,21.2363,69600.0
2012-02-01 14:05:00,26.93,26.96,26.92,26.93,63200.0,21.2442,21.2679,21.2363,21.2442,63200.0
2012-02-01 14:10:00,26.92,26.97,26.91,26.94,77100.0,21.2363,21.2758,21.2284,21.2521,77100.0
2012-02-01 14:15:00,26.95,26.98,26.94,26.95,74300.0,21.26,21.2837,21.2521,21.26,74300.0
2012-02-01 14:20:00,26.95,26.98,26.95,26.96,60500.0,21.26,21.2837,21.26,21.2679,60500.0
2012-02-01 14:25:00,26.97,26.99,26.96,26.98,68500.0,21.2758,21.2916,21.2679,21.2837,68500.0
2012-02-01 14:30:00,26.99,27.0,26.95,26.95,58400.0,21.2916,21.2994,21.26,21.26,58400.0
2012-02-01 14:35:00,26.95,26.98,26.95,26.98,54800.0,21.26,21.2837,21.26,21.2837,54800.0
2012-02-01 14:40:00,26.96,26.98,26.91,26.97,136400.0,21.2679,21.2837,21.2284,21.2758,136400.0
2012-02-01 14:45:00,26.97,26.98,26.93,26.94,181600.0,21.2758,21.2837,21.2442,21.2521,181600.0
2012-02-01 14:50:00,26.93,26.95,26.92,26.93,80500.0,21.2442,21.26,21.2363,21.2442,80500.0
2012-02-01 14:55:00,26.93,26.93,26.91,26.91,61900.0,21.2442,21.2442,21.2284,21.2284,61900.0
2012-02-01 15:00:00,26.91,26.95,26.91,26.94,139200.0,21.2284,21.26,21.2284,21.2521,139200.0
2012-02-01 15:05:00,26.93,26.94,26.9,26.92,303000.0,21.2442,21.2521,21.2206,21.2363,303000.0
2012-02-01 15:10:00,26.91,26.96,26.91,26.95,121600.0,21.2284,21.2679,21.2284,21.26,121600.0
2012-02-01 15:15:00,26.95,26.98,26.95,26.98,87600.0,21.26,21.2837,21.26,21.2837,87600.0
2012-02-01 15:20:00,26.98,26.99,26.93,26.94,153900.0,21.2837,21.2916,21.2442,21.2521,153900.0
2012-02-01 15:25:00,26.95,26.95,26.9,26.9,99800.0,21.26,21.26,21.2206,21.2206,99800.0
2012-02-01 15:30:00,26.91,26.95,26.9,26.94,174600.0,21.2284,21.26,21.2206,21.2521,174600.0
2012-02-01 15:35:00,26.94,26.98,26.92,26.98,199300.0,21.2521,21.2837,21.2363,21.2837,199300.0
2012-02-01 15:40:00,26.98,27.02,26.97,26.99,282800.0,21.2837,21.3152,21.2758,21.2916,282800.0
2012-02-01 15:45:00,26.99,27.0,26.94,26.99,278900.0,21.2916,21.2994,21.2521,21.2916,278900.0
2012-02-01 15:50:00,26.99,27.0,26.95,26.96,348100.0,21.2916,21.2994,21.26,21.2679,348100.0
2012-02-01 15:55:00,26.96,26.98,26.87,26.88,1170300.0,21.2679,21.2837,21.1969,21.2048,1170300.0
2012-02-02 09:30:00,26.88,26.98,26.84,26.87,81800.0,21.2048,21.2837,21.1732,21.1969,81800.0
2012-02-02 09:35:00,26.88,26.93,26.81,26.83,40500.0,21.2048,21.2442,21.1496,21.1653,40500.0
2012-02-02 09:40:00,26.84,26.85,26.76,26.78,99100.0,21.1732,21.1811,21.1101,21.1259,99100.0
2012-02-02 09:45:00,26.78,26.78,26.74,26.77,179000.0,21.1259,21.1259,21.0943,21.118,179000.0
2012-02-02 09:50:00,26.77,26.79,26.73,26.74,126500.0,21.118,21.1338,21.0864,21.0943,126500.0
2012-02-02 09:55:00,26.74,26.76,26.71,26.72,119400.0,21.0943,21.1101,21.0707,21.0786,119400.0
2012-02-02 10:00:00,26.72,26.73,26.69,26.71,234800.0,21.0786,21.0864,21.0549,21.0707,234800.0
2012-02-02 10:05:00,26.71,26.76,26.69,26.74,122700.0,21.0707,21.1101,21.0549,21.0943,122700.0
2012-02-02 10:10:00,26.74,26.78,26.72,26.73,146100.0,21.0943,21.1259,21.0786,21.0864,146100.0
2012-02-02 10:15:00,26.73,26.76,26.73,26.74,85400.0,21.0864,21.1101,21.0864,21.0943,85400.0
2012-02-02 10:20:00,26.74,26.8,26.73,26.79,114200.0,21.0943,21.1417,21.0864,21.1338,114200.0
2012-02-02 10:25:00,26.79,26.81,26.75,26.75,157700.0,21.1338,21.1496,21.1022,21.1022,157700.0
2012-02-02 10:30:00,26.76,26.8,26.75,26.77,125200.0,21.1101,21.1417,21.1022,21.118,125200.0
2012-02-02 10:35:00,26.76,26.85,26.76,26.82,277200.0,21.1101,21.1811,21.1101,21.1574,277200.0
2012-02-02 10:40:00,26.83,26.95,26.82,26.82,123400.0,21.1653,21.26,21.1574,21.1574,123400.0
2012-02-02 10:45:00,26.82,26.87,26.81,26.82,134400.0,21.1574,21.1969,21.1496,21.1574,134400.0
2012-02-02 10:50:00,26.82,26.84,26.79,26.8,175900.0,21.1574,21.1732,21.1338,21.1417,175900.0
2012-02-02 10:55:00,26.8,26.84,26.79,26.81,190800.0,21.1417,21.1732,21.1338,21.1496,190800.0
2012-02-02 11:00:00,26.82,26.88,26.82,26.86,238300.0,21.1574,21.2048,21.1574,21.189,238300.0
2012-02-02 11:05:00,26.85,26.87,26.85,26.85,153200.0,21.1811,21.1969,21.1811,21.1811,153200.0
2012-02-02 11:10:00,26.85,26.87,26.85,26.87,45600.0,21.1811,21.1969,21.1811,21.1969,45600.0
2012-02-02 11:15:00,26.86,26.86,26.84,26.85,153800.0,21.189,21.189,21.1732,21.1811,153800.0
2012-02-02 11:20:00,26.85,26.86,26.79,26.79,64900.0,21.1811,21.189,21.1338,21.1338,64900.0
2012-02-02 11:25:00,26.79,26.8,26.67,26.67,287800.0,21.1338,21.1417,21.0391,21.0391,287800.0
2012-02-02 11:30:00,26.67,26.73,26.67,26.71,94300.0,21.0391,21.0864,21.0391,21.0707,94300.0
2012-02-02 11:35:00,26.71,26.71,26.65,26.68,86900.0,21.0707,21.0707,21.0233,21.047,86900.0
2012-02-02 11:40:00,26.67,26.69,26.53,26.53,303800.0,21.0391,21.0549,20.9287,20.9287,303800.0
2012-02-02 11:45:00,26.54,26.6,26.5,26.6,302300.0,20.9366,20.9839,20.905,20.9839,302300.0
2012-02-02 11:50:00,26.6,26.62,26.58,26.59,129500.0,20.9839,20.9997,20.9681,20.976,129500.0
2012-02-02 11:55:00,26.59,26.59,26.53,26.54,150000.0,20.976,20.976,20.9287,20.9366,150000.0
2012-02-02 12:00:00,26.55,26.58,26.54,26.55,88800.0,20.9444,20.9681,20.9366,20.9444,88800.0
2012-02-02 12:05:00,26.55,26.57,26.52,26.55,158300.0,20.9444,20.9602,20.9208,20.9444,158300.0
2012-02-02 12:10:00,26.55,26.56,26.53,26.56,114800.0,20.9444,20.9523,20.9287,20.9523,114800.0
2012-02-02 12:15:00,26.55,26.58,26.55,26.55,162500.0,20.9444,20.9681,20.9444,20.9444,162500.0
2012-02-02 12:20:00,26.55,26.6,26.55,26.58,118700.0,20.9444,20.9839,20.9444,20.9681,118700.0
2012-02-02 12:25:00,26.59,26.6,26.59,26.6,33600.0,20.976,20.9839,20.976,20.9839,33600.0
2012-02-02 12:30:00,26.6,26.6,26.55,26.57,111400.0,20.9839,20.9839,20.9444,20.9602,111400.0
2012-02-02 12:35:00,26.56,26.57,26.54,26.56,138200.0,20.9523,20.9602,20.9366,20.9523,138200.0
2012-02-02 12:40:00,26.55,26.59,26.55,26.59,44900.0,20.9444,20.976,20.9444,20.976,44900.0
2012-02-02 12:45:00,26.59,26.6,26.56,26.58,96900.0,20.976,20.9839,20.9523,20.9681,96900.0
2012-02-02 12:50:00,26.58,26.61,26.57,26.57,250100.0,20.9681,20.9918,20.9602,20.9602,250100.0
2012-02-02 12:55:00,26.58,26.65,26.57,26.65,102300.0,20.9681,21.0233,20.9602,21.0233,102300.0
2012-02-02 13:00:00,26.65,26.68,26.63,26.63,87900.0,21.0233,21.047,21.0076,21.0076,87900.0
2012-02-02 13:05:00,26.63,26.65,26.6,26.6,91500.0,21.0076,21.0233,20.9839,20.9839,91500.0
2012-02-02 13:10:00,26.61,26.64,26.6,26.63,60000.0,20.9918,21.0154,20.9839,21.0076,60000.0
2012-02-02 13:15:00,26.62,26.65,26.62,26.63,86500.0,20.9997,21.0233,20.9997,21.0076,86500.0
2012-02-02 13:20:00,26.63,26.64,26.62,26.63,96800.0,21.0076,21.0154,20.9997,21.0076,96800.0
2012-02-02 13:25:00,26.62,26.63,26.62,26.63,40900.0,20.9997,21.0076,20.9997,21.0076,40900.0
2012-02-02 13:30:00,26.63,26.65,26.63,26.65,52000.0,21.0076,21.0233,21.0076,21.0233,52000.0
2012-02-02 13:35:00,26.65,26.66,26.64,26.66,67400.0,21.0233,21.0312,21.0154,21.0312,67400.0
2012-02-02 13:40:00,26.66,26.69,26.65,26.69,60300.0,21.0312,21.0549,21.0233,21.0549,60300.0
2012-02-02 13:45:00,26.69,26.69,26.65,26.65,83700.0,21.0549,21.0549,21.0233,21.0233,83700.0
2012-02-02 13:50:00,26.65,26.67,26.65,26.67,43400.0,21.0233,21.0391,21.0233,21.0391,43400.0
2012-02-02 13:55:00,26.67,26.67,26.65,26.65,37400.0,21.0391,21.0391,21.0233,21.0233,37400.0
2012-02-02 14:00:00,26.66,26.68,26.65,26.68,103200.0,21.0312,21.047,21.0233,21.047,103200.0
2012-02-02 14:05:00,26.68,26.7,26.65,26.7,195600.0,21.047,21.0628,21.0233,21.0628,195600.0
2012-02-02 14:10:00,26.69,26.71,26.69,26.71,58600.0,21.0549,21.0707,21.0549,21.0707,58600.0
2012-02-02 14:15:00,26.71,26.75,26.7,26.75,324400.0,21.0707,21.1022,21.0628,21.1022,324400.0
2012-02-02 14:20:00,26.74,26.81,26.74,26.81,236400.0,21.0943,21.1496,21.0943,21.1496,236400.0
2012-02-02 14:25:00,26.81,26.84,26.79,26.84,94700.0,21.1496,21.1732,21.1338,21.1732,94700.0
2012-02-02 14:30:00,26.84,26.85,26.83,26.84,150900.0,21.1732,21.1811,21.1653,21.1732,150900.0
2012-02-02 14:35:00,26.84,26.85,26.81,26.84,81800.0,21.1732,21.1811,21.1496,21.1732,81800.0
2012-02-02 14:40:00,26.83,26.84,26.8,26.81,65800.0,21.1653,21.1732,21.1417,21.1496,65800.0
2012-02-02 14:45:00,26.82,26.82,26.77,26.8,50000.0,21.1574,21.1574,21.118,21.1417,50000.0
2012-02-02 14:50:00,26.79,26.81,26.76,26.79,69300.0,21.1338,21.1496,21.1101,21.1338,69300.0
2012-02-02 14:55:00,26.79,26.82,26.79,26.82,65700.0,21.1338,21.1574,21.1338,21.1574,65700.0
2012-02-02 15:00:00,26.82,26.83,26.8,26.82,79000.0,21.1574,21.1653,21.1417,21.1574,79000.0
2012-02-02 15:05:00,26.82,26.84,26.79,26.79,36300.0,21.1574,21.1732,21.1338,21.1338,36300.0
2012-02-02 15:10:00,26.79,26.85,26.79,26.83,94400.0,21.1338,21.1811,21.1338,21.1653,94400.0
2012-02-02 15:15:00,26.83,26.83,26.76,26.77,134000.0,21.1653,21.1653,21.1101,21.118,134000.0
2012-02-02 15:20:00,26.76,26.78,26.75,26.78,244300.0,21.1101,21.1259,21.1022,21.1259,244300.0
2012-02-02 15:25:00,26.78,26.81,26.78,26.8,116200.0,21.1259,21.1496,21.1259,21.1417,116200.0
2012-02-02 15:30:00,26.79,26.82,26.79,26.81,138700.0,21.1338,21.1574,21.1338,21.1496,138700.0
2012-02-02 15:35:00,26.81,26.83,26.79,26.82,139100.0,21.1496,21.1653,21.1338,21.1574,139100.0
2012-02-02 15:40:00,26.82,26.84,26.8,26.82,305800.0,21.1574,21.1732,21.1417,21.1574,305800.0
2012-02-02 15:45:00,26.82,26.86,26.79,26.81,385100.0,21.1574,21.189,21.1338,21.1496,385100.0
2012-02-02 15:50:00,26.82,26.83,26.79,26.83,198800.0,21.1574,21.1653,21.1338,21.1653,198800.0
2012-02-02 15:55:00,26.82,26.84,26.79,26.82,650200.0,21.1574,21.1732,21.1338,21.1574,650200.0
2012-02-03 09:30:00,27.07,27.25,27.05,27.13,361600.0,21.3547,21.4967,21.3389,21.402,361600.0
2012-02-03 09:35:00,27.14,27.16,27.06,27.11,101800.0,21.4099,21.4257,21.3468,21.3862,101800.0
2012-02-03 09:40:00,27.11,27.14,27.04,27.05,121300.0,21.3862,21.4099,21.331,21.3389,121300.0
2012-02-03 09:45:00,27.04,27.08,27.03,27.07,160200.0,21.331,21.3625,21.3231,21.3547,160200.0
2012-02-03 09:50:00,27.07,27.08,27.02,27.02,75800.0,21.3547,21.3625,21.3152,21.3152,75800.0
2012-02-03 09:55:00,27.02,27.04,27.01,27.02,117200.0,21.3152,21.331,21.3073,21.3152,117200.0
2012-02-03 10:00:00,27.02,27.06,26.92,26.93,369400.0,21.3152,21.3468,21.2363,21.2442,369400.0
2012-02-03 10:05:00,26.93,26.99,26.93,26.99,234800.0,21.2442,21.2916,21.2442,21.2916,234800.0
2012-02-03 10:10:00,27.0,27.01,26.97,26.98,138700.0,21.2994,21.3073,21.2758,21.2837,138700.0
2012-02-03 10:15:00,26.98,27.01,26.96,26.96,135200.0,21.2837,21.3073,21.2679,21.2679,135200.0
2012-02-03 10:20:00,26.96,27.01,26.95,26.98,230600.0,21.2679,21.3073,21.26,21.2837,230600.0
2012-02-03 10:25:00,26.98,27.01,26.96,27.0,111000.0,21.2837,21.3073,21.2679,21.2994,111000.0
2012-02-03 10:30:00,27.0,27.01,26.96,27.0,112300.0,21.2994,21.3073,21.2679,21.2994,112300.0
2012-02-03 10:35:00,27.0,27.07,27.0,27.04,173100.0,21.2994,21.3547,21.2994,21.331,173100.0
2012-02-03 10:40:00,27.04,27.04,27.01,27.01,73600.0,21.331,21.331,21.3073,21.3073,73600.0
2012-02-03 10:45:00,27.02,27.04,27.0,27.03,156000.0,21.3152,21.331,21.2994,21.3231,156000.0
2012-02-03 10:50:00,27.03,27.05,27.0,27.0,174000.0,21.3231,21.3389,21.2994,21.2994,174000.0
2012-02-03 10:55:00,27.01,27.02,27.0,27.01,69200.0,21.3073,21.3152,21.2994,21.3073,69200.0
2012-02-03 11:00:00,27.0,27.01,26.94,26.96,105500.0,21.2994,21.3073,21.2521,21.2679,105500.0
2012-02-03 11:05:00,26.96,27.0,26.95,26.98,134000.0,21.2679,21.2994,21.26,21.2837,134000.0
2012-02-03 11:10:00,26.98,27.1,26.96,27.07,532300.0,21.2837,21.3783,21.2679,21.3547,532300.0
2012-02-03 11:15:00,27.07,27.09,27.06,27.08,88200.0,21.3547,21.3704,21.3468,21.3625,88200.0
2012-02-03 11:20:00,27.08,27.17,27.07,27.14,231900.0,21.3625,21.4335,21.3547,21.4099,231900.0
2012-02-03 11:25:00,27.14,27.17,27.14,27.14,46700.0,21.4099,21.4335,21.4099,21.4099,46700.0
2012-02-03 11:30:00,27.14,27.16,27.13,27.15,75100.0,21.4099,21.4257,21.402,21.4178,75100.0
2012-02-03 11:35:00,27.15,27.15,27.11,27.11,21000.0,21.4178,21.4178,21.3862,21.3862,21000.0
2012-02-03 11:40:00,27.11,27.12,27.09,27.11,50100.0,21.3862,21.3941,21.3704,21.3862,50100.0
2012-02-03 11:45:00,27.12,27.14,27.12,27.12,50200.0,21.3941,21.4099,21.3941,21.3941,50200.0
2012-02-03 11:50:00,27.12,27.16,27.12,27.16,91400.0,21.3941,21.4257,21.3941,21.4257,91400.0
2012-02-03 11:55:00,27.16,27.16,27.13,27.13,61900.0,21.4257,21.4257,21.402,21.402,61900.0
2012-02-03 12:00:00,27.13,27.13,27.09,27.12,128400.0,21.402,21.402,21.3704,21.3941,128400.0
2012-02-03 12:05:00,27.12,27.14,27.12,27.13,60200.0,21.3941,21.4099,21.3941,21.402,60200.0
2012-02-03 12:10:00,27.13,27.13,27.12,27.12,14700.0,21.402,21.402,21.3941,21.3941,14700.0
2012-02-03 12:15:00,27.12,27.16,27.12,27.14,41000.0,21.3941,21.4257,21.3941,21.4099,41000.0
2012-02-03 12:20:00,27.13,27.18,27.13,27.18,95000.0,21.402,21.4414,21.402,21.4414,95000.0
2012-02-03 12:25:00,27.18,27.2,27.15,27.2,168700.0,21.4414,21.4572,21.4178,21.4572,168700.0
2012-02-03 12:30:00,27.2,27.23,27.19,27.21,66200.0,21.4572,21.4809,21.4493,21.4651,66200.0
2012-02-03 12:35:00,27.21,27.26,27.2,27.25,138500.0,21.4651,21.5045,21.4572,21.4967,138500.0
2012-02-03 12:40:00,27.25,27.28,27.24,27.28,39300.0,21.4967,21.5203,21.4888,21.5203,39300.0
2012-02-03 12:45:00,27.28,27.29,27.21,27.21,59000.0,21.5203,21.5282,21.4651,21.4651,59000.0
2012-02-03 12:50:00,27.21,27.24,27.19,27.2,213400.0,21.4651,21.4888,21.4493,21.4572,213400.0
2012-02-03 12:55:00,27.21,27.22,27.17,27.21,142900.0,21.4651,21.473,21.4335,21.4651,142900.0
2012-02-03 13:00:00,27.21,27.24,27.21,27.24,28400.0,21.4651,21.4888,21.4651,21.4888,28400.0
2012-02-03 13:05:00,27.24,27.24,27.21,27.21,97800.0,21.4888,21.4888,21.4651,21.4651,97800.0
2012-02-03 13:10:00,27.21,27.22,27.2,27.21,108400.0,21.4651,21.473,21.4572,21.4651,108400.0
2012-02-03 13:15:00,27.22,27.22,27.2,27.21,88100.0,21.473,21.473,21.4572,21.4651,88100.0
2012-02-03 13:20:00,27.21,27.21,27.18,27.2,44600.0,21.4651,21.4651,21.4414,21.4572,44600.0
2012-02-03 13:25:00,27.19,27.2,27.19,27.19,19700.0,21.4493,21.4572,21.4493,21.4493,19700.0
2012-02-03 13:30:00,27.19,27.2,27.18,27.18,25500.0,21.4493,21.4572,21.4414,21.4414,25500.0
2012-02-03 13:35:00,27.19,27.21,27.16,27.17,302300.0,21.4493,21.4651,21.4257,21.4335,302300.0
2012-02-03 13:40:00,27.17,27.17,27.14,27.14,129500.0,21.4335,21.4335,21.4099,21.4099,129500.0
2012-02-03 13:45:00,27.15,27.18,27.14,27.15,260700.0,21.4178,21.4414,21.4099,21.4178,260700.0
2012-02-03 13:50:00,27.16,27.18,27.15,27.17,69400.0,21.4257,21.4414,21.4178,21.4335,69400.0
2012-02-03 13:55:00,27.18,27.21,27.17,27.2,956600.0,21.4414,21.4651,21.4335,21.4572,956600.0
2012-02-03 14:00:00,27.2,27.21,27.18,27.18,290800.0,21.4572,21.4651,21.4414,21.4414,290800.0
2012-02-03 14:05:00,27.18,27.21,27.18,27.2,175300.0,21.4414,21.4651,21.4414,21.4572,175300.0
2012-02-03 14:10:00,27.2,27.2,27.17,27.2,106800.0,21.4572,21.4572,21.4335,21.4572,106800.0
2012-02-03 14:15:00,27.19,27.21,27.18,27.21,245000.0,21.4493,21.4651,21.4414,21.4651,245000.0
2012-02-03 14:20:00,27.21,27.21,27.17,27.19,112900.0,21.4651,21.4651,21.4335,21.4493,112900.0
2012-02-03 14:25:00,27.19,27.21,27.19,27.2,171000.0,21.4493,21.4651,21.4493,21.4572,171000.0
2012-02-03 14:30:00,27.2,27.21,27.18,27.18,112800.0,21.4572,21.4651,21.4414,21.4414,112800.0
2012-02-03 14:35:00,27.18,27.2,27.18,27.18,274000.0,21.4414,21.4572,21.4414,21.4414,274000.0
2012-02-03 14:40:00,27.18,27.21,27.17,27.19,107900.0,21.4414,21.4651,21.4335,21.4493,107900.0
2012-02-03 14:45:00,27.2,27.22,27.19,27.21,148000.0,21.4572,21.473,21.4493,21.4651,148000.0
2012-02-03 14:50:00,27.21,27.24,27.2,27.22,186400.0,21.4651,21.4888,21.4572,21.473,186400.0
2012-02-03 14:55:00,27.21,27.25,27.2,27.24,193700.0,21.4651,21.4967,21.4572,21.4888,193700.0
2012-02-03 15:00:00,27.24,27.25,27.2,27.24,331800.0,21.4888,21.4967,21.4572,21.4888,331800.0
2012-02-03 15:05:00,27.23,27.26,27.2,27.2,216400.0,21.4809,21.5045,21.4572,21.4572,216400.0
2012-02-03 15:10:00,27.2,27.22,27.2,27.2,117000.0,21.4572,21.473,21.4572,21.4572,117000.0
2012-02-03 15:15:00,27.21,27.21,27.19,27.2,75400.0,21.4651,21.4651,21.4493,21.4572,75400.0
2012-02-03 15:20:00,27.21,27.23,27.2,27.22,292900.0,21.4651,21.4809,21.4572,21.473,292900.0
2012-02-03 15:25:00,27.22,27.22,27.19,27.22,184400.0,21.473,21.473,21.4493,21.473,184400.0
2012-02-03 15:30:00,27.22,27.25,27.2,27.24,371400.0,21.473,21.4967,21.4572,21.4888,371400.0
2012-02-03 15:35:00,27.24,27.26,27.2,27.23,299400.0,21.4888,21.5045,21.4572,21.4809,299400.0
2012-02-03 15:40:00,27.23,27.27,27.22,27.27,230700.0,21.4809,21.5124,21.473,21.5124,230700.0
2012-02-03 15:45:00,27.26,27.28,27.24,27.25,354200.0,21.5045,21.5203,21.4888,21.4967,354200.0
2012-02-03 15:50:00,27.25,27.26,27.24,27.25,390500.0,21.4967,21.5045,21.4888,21.4967,390500.0
2012-02-03 15:55:00,27.25,27.27,27.19,27.19,733200.0,21.4967,21.5124,21.4493,21.4493,733200.0
2012-02-06 09:30:00,27.16,27.16,26.97,26.98,134500.0,21.4257,21.4257,21.2758,21.2837,134500.0
2012-02-06 09:35:00,26.98,27.18,26.96,27.17,95200.0,21.2837,21.4414,21.2679,21.4335,95200.0
2012-02-06 09:40:00,27.16,27.19,27.13,27.17,99500.0,21.4257,21.4493,21.402,21.4335,99500.0
2012-02-06 09:45:00,27.17,27.24,27.16,27.2,118700.0,21.4335,21.4888,21.4257,21.4572,118700.0
2012-02-06 09:50:00,27.2,27.29,27.19,27.22,665600.0,21.4572,21.5282,21.4493,21.473,665600.0
2012-02-06 09:55:00,27.22,27.24,27.19,27.19,93300.0,21.473,21.4888,21.4493,21.4493,93300.0
2012-02-06 10:00:00,27.19,27.21,27.17,27.2,140400.0,21.4493,21.4651,21.4335,21.4572,140400.0
2012-02-06 10:05:00,27.2,27.29,27.19,27.27,155600.0,21.4572,21.5282,21.4493,21.5124,155600.0
2012-02-06 10:10:00,27.27,27.3,27.25,27.28,255900.0,21.5124,21.5361,21.4967,21.5203,255900.0
2012-02-06 10:15:00,27.28,27.3,27.24,27.26,76500.0,21.5203,21.5361,21.4888,21.5045,76500.0
2012-02-06 10:20:00,27.25,27.26,27.22,27.22,111000.0,21.4967,21.5045,21.473,21.473,111000.0
2012-02-06 10:25:00,27.21,27.23,27.19,27.2,58000.0,21.4651,21.4809,21.4493,21.4572,58000.0
2012-02-06 10:30:00,27.2,27.23,27.19,27.22,59100.0,21.4572,21.4809,21.4493,21.473,59100.0
2012-02-06 10:35:00,27.22,27.23,27.19,27.19,119900.0,21.473,21.4809,21.4493,21.4493,119900.0
2012-02-06 10:40:00,27.18,27.18,27.13,27.15,124100.0,21.4414,21.4414,21.402,21.4178,124100.0
2012-02-06 10:45:00,27.15,27.16,27.12,27.14,84700.0,21.4178,21.4257,21.3941,21.4099,84700.0
2012-02-06 10:50:00,27.14,27.18,27.13,27.15,66100.0,21.4099,21.4414,21.402,21.4178,66100.0
2012-02-06 10:55:00,27.16,27.21,27.16,27.21,132900.0,21.4257,21.4651,21.4257,21.4651,132900.0
2012-02-06 11:00:00,27.2,27.25,27.19,27.21,220100.0,21.4572,21.4967,21.4493,21.4651,220100.0
2012-02-06 11:05:00,27.2,27.24,27.2,27.23,115600.0,21.4572,21.4888,21.4572,21.4809,115600.0
2012-02-06 11:10:00,27.24,27.25,27.2,27.21,66900.0,21.4888,21.4967,21.4572,21.4651,66900.0
2012-02-06 11:15:00,27.21,27.21,27.19,27.2,42100.0,21.4651,21.4651,21.4493,21.4572,42100.0
2012-02-06 11:20:00,27.19,27.22,27.17,27.2,131500.0,21.4493,21.473,21.4335,21.4572,131500.0
2012-02-06 11:25:00,27.2,27.21,27.18,27.21,179000.0,21.4572,21.4651,21.4414,21.4651,179000.0
2012-02-06 11:30:00,27.22,27.29,27.22,27.29,145300.0,21.473,21.5282,21.473,21.5282,145300.0
2012-02-06 11:35:00,27.28,27.29,27.25,27.25,68800.0,21.5203,21.5282,21.4967,21.4967,68800.0
2012-02-06 11:40:00,27.26,27.26,27.21,27.22,125400.0,21.5045,21.5045,21.4651,21.473,125400.0
2012-02-06 11:45:00,27.23,27.23,27.22,27.22,30400.0,21.4809,21.4809,21.473,21.473,30400.0
2012-02-06 11:50:00,27.23,27.23,27.2,27.22,101000.0,21.4809,21.4809,21.4572,21.473,101000.0
2012-02-06 11:55:00,27.22,27.25,27.21,27.23,155200.0,21.473,21.4967,21.4651,21.4809,155200.0
2012-02-06 12:00:00,27.24,27.25,27.23,27.25,61100.0,21.4888,21.4967,21.4809,21.4967,61100.0
2012-02-06 12:05:00,27.25,27.25,27.23,27.25,25500.0,21.4967,21.4967,21.4809,21.4967,25500.0
2012-02-06 12:10:00,27.25,27.25,27.23,27.23,27500.0,21.4967,21.4967,21.4809,21.4809,27500.0
2012-02-06 12:15:00,27.24,27.24,27.22,27.23,84700.0,21.4888,21.4888,21.473,21.4809,84700.0
2012-02-06 12:20:00,27.23,27.25,27.22,27.24,76000.0,21.4809,21.4967,21.473,21.4888,76000.0
2012-02-06 12:25:00,27.23,27.26,27.22,27.26,61200.0,21.4809,21.5045,21.473,21.5045,61200.0
2012-02-06 12:30:00,27.26,27.29,27.25,27.28,84300.0,21.5045,21.5282,21.4967,21.5203,84300.0
2012-02-06 12:35:00,27.28,27.29,27.27,27.28,83400.0,21.5203,21.5282,21.5124,21.5203,83400.0
2012-02-06 12:40:00,27.28,27.28,27.25,27.25,122500.0,21.5203,21.5203,21.4967,21.4967,122500.0
2012-02-06 12:45:00,27.25,27.25,27.23,27.24,117600.0,21.4967,21.4967,21.4809,21.4888,117600.0
2012-02-06 12:50:00,27.25,27.26,27.23,27.23,64900.0,21.4967,21.5045,21.4809,21.4809,64900.0
2012-02-06 12:55:00,27.23,27.24,27.23,27.23,59800.0,21.4809,21.4888,21.4809,21.4809,59800.0
2012-02-06 13:00:00,27.23,27.23,27.21,27.22,82800.0,21.4809,21.4809,21.4651,21.473,82800.0
2012-02-06 13:05:00,27.22,27.23,27.17,27.18,72300.0,21.473,21.4809,21.4335,21.4414,72300.0
2012-02-06 13:10:00,27.18,27.18,27.11,27.11,96500.0,21.4414,21.4414,21.3862,21.3862,96500.0
2012-02-06 13:15:00,27.12,27.13,27.11,27.12,50600.0,21.3941,21.402,21.3862,21.3941,50600.0
2012-02-06 13:20:00,27.12,27.15,27.1,27.14,141500.0,21.3941,21.4178,21.3783,21.4099,141500.0
2012-02-06 13:25:00,27.14,27.16,27.12,27.15,61300.0,21.4099,21.4257,21.3941,21.4178,61300.0
2012-02-06 13:30:00,27.14,27.16,27.12,27.13,157000.0,21.4099,21.4257,21.3941,21.402,157000.0
2012-02-06 13:35:00,27.12,27.15,27.11,27.11,260400.0,21.3941,21.4178,21.3862,21.3862,260400.0
2012-02-06 13:40:00,27.11,27.13,27.09,27.1,100900.0,21.3862,21.402,21.3704,21.3783,100900.0
2012-02-06 13:45:00,27.1,27.11,27.08,27.09,67500.0,21.3783,21.3862,21.3625,21.3704,67500.0
2012-02-06 13:50:00,27.09,27.1,27.06,27.09,148900.0,21.3704,21.3783,21.3468,21.3704,148900.0
2012-02-06 13:55:00,27.09,27.09,27.07,27.08,58700.0,21.3704,21.3704,21.3547,21.3625,58700.0
2012-02-06 14:00:00,27.09,27.11,27.08,27.1,41200.0,21.3704,21.3862,21.3625,21.3783,41200.0
2012-02-06 14:05:00,27.11,27.12,27.1,27.1,78700.0,21.3862,21.3941,21.3783,21.3783,78700.0
2012-02-06 14:10:00,27.09,27.12,27.09,27.11,86700.0,21.3704,21.3941,21.3704,21.3862,86700.0
2012-02-06 14:15:00,27.11,27.11,27.08,27.08,42500.0,21.3862,21.3862,21.3625,21.3625,42500.0
2012-02-06 14:20:00,27.08,27.09,27.06,27.08,50500.0,21.3625,21.3704,21.3468,21.3625,50500.0
2012-02-06 14:25:00,27.07,27.08,27.06,27.07,21800.0,21.3547,21.3625,21.3468,21.3547,21800.0
2012-02-06 14:30:00,27.07,27.08,27.05,27.06,83700.0,21.3547,21.3625,21.3389,21.3468,83700.0
2012-02-06 14:35:00,27.07,27.07,27.02,27.05,99000.0,21.3547,21.3547,21.3152,21.3389,99000.0
2012-02-06 14:40:00,27.06,27.06,27.03,27.05,69300.0,21.3468,21.3468,21.3231,21.3389,69300.0
2012-02-06 14:45:00,27.05,27.05,27.02,27.05,93300.0,21.3389,21.3389,21.3152,21.3389,93300.0
2012-02-06 14:50:00,27.05,27.07,27.04,27.05,72800.0,21.3389,21.3547,21.331,21.3389,72800.0
2012-02-06 14:55:00,27.05,27.07,27.04,27.05,103600.0,21.3389,21.3547,21.331,21.3389,103600.0
2012-02-06 15:00:00,27.06,27.08,27.04,27.06,85200.0,21.3468,21.3625,21.331,21.3468,85200.0
2012-02-06 15:05:00,27.05,27.07,27.04,27.06,114900.0,21.3389,21.3547,21.331,21.3468,114900.0
2012-02-06 15:10:00,27.06,27.07,27.04,27.05,108500.0,21.3468,21.3547,21.331,21.3389,108500.0
2012-02-06 15:15:00,27.05,27.05,27.03,27.05,104400.0,21.3389,21.3389,21.3231,21.3389,104400.0
2012-02-06 15:20:00,27.05,27.05,27.0,27.03,118900.0,21.3389,21.3389,21.2994,21.3231,118900.0
2012-02-06 15:25:00,27.03,27.05,27.02,27.04,150400.0,21.3231,21.3389,21.3152,21.331,150400.0
2012-02-06 15:30:00,27.03,27.06,27.03,27.05,223200.0,21.3231,21.3468,21.3231,21.3389,223200.0
2012-02-06 15:35:00,27.05,27.06,27.02,27.04,176700.0,21.3389,21.3468,21.3152,21.331,176700.0
2012-02-06 15:40:00,27.04,27.05,26.99,27.05,320300.0,21.331,21.3389,21.2916,21.3389,320300.0
2012-02-06 15:45:00,27.05,27.06,27.01,27.04,446900.0,21.3389,21.3468,21.3073,21.331,446900.0
2012-02-06 15:50:00,27.05,27.05,27.01,27.03,603100.0,21.3389,21.3389,21.3073,21.3231,603100.0
2012-02-06 15:55:00,27.02,27.05,26.99,26.99,801400.0,21.3152,21.3389,21.2916,21.2916,801400.0
2012-02-07 09:30:00,27.04,27.22,27.03,27.13,243900.0,21.331,21.473,21.3231,21.402,243900.0
2012-02-07 09:35:00,27.13,27.14,27.08,27.12,76800.0,21.402,21.4099,21.3625,21.3941,76800.0
2012-02-07 09:40:00,27.11,27.2,27.11,27.19,117900.0,21.3862,21.4572,21.3862,21.4493,117900.0
2012-02-07 09:45:00,27.19,27.21,27.16,27.17,88000.0,21.4493,21.4651,21.4257,21.4335,88000.0
2012-02-07 09:50:00,27.16,27.17,27.09,27.11,167700.0,21.4257,21.4335,21.3704,21.3862,167700.0
2012-02-07 09:55:00,27.12,27.13,27.06,27.13,158800.0,21.3941,21.402,21.3468,21.402,158800.0
2012-02-07 10:00:00,27.13,27.14,27.06,27.08,217000.0,21.402,21.4099,21.3468,21.3625,217000.0
2012-02-07 10:05:00,27.08,27.15,27.06,27.15,222900.0,21.3625,21.4178,21.3468,21.4178,222900.0
2012-02-07 10:10:00,27.15,27.18,27.12,27.17,236000.0,21.4178,21.4414,21.3941,21.4335,236000.0
2012-02-07 10:15:00,27.17,27.19,27.15,27.17,153300.0,21.4335,21.4493,21.4178,21.4335,153300.0
2012-02-07 10:20:00,27.17,27.19,27.14,27.17,90000.0,21.4335,21.4493,21.4099,21.4335,90000.0
2012-02-07 10:25:00,27.17,27.19,27.16,27.16,68700.0,21.4335,21.4493,21.4257,21.4257,68700.0
2012-02-07 10:30:00,27.17,27.19,27.15,27.17,74400.0,21.4335,21.4493,21.4178,21.4335,74400.0
2012-02-07 10:35:00,27.17,27.21,27.15,27.16,163000.0,21.4335,21.4651,21.4178,21.4257,163000.0
2012-02-07 10:40:00,27.17,27.21,27.17,27.2,114100.0,21.4335,21.4651,21.4335,21.4572,114100.0
2012-02-07 10:45:00,27.2,27.21,27.16,27.17,90100.0,21.4572,21.4651,21.4257,21.4335,90100.0
2012-02-07 10:50:00,27.17,27.2,27.16,27.18,54900.0,21.4335,21.4572,21.4257,21.4414,54900.0
2012-02-07 10:55:00,27.19,27.2,27.18,27.19,60800.0,21.4493,21.4572,21.4414,21.4493,60800.0
2012-02-07 11:00:00,27.19,27.2,27.16,27.2,80400.0,21.4493,21.4572,21.4257,21.4572,80400.0
2012-02-07 11:05:00,27.2,27.2,27.16,27.16,138900.0,21.4572,21.4572,21.4257,21.4257,138900.0
2012-02-07 11:10:00,27.16,27.18,27.14,27.18,131900.0,21.4257,21.4414,21.4099,21.4414,131900.0
2012-02-07 11:15:00,27.18,27.21,27.17,27.19,104300.0,21.4414,21.4651,21.4335,21.4493,104300.0
2012-02-07 11:20:00,27.2,27.21,27.18,27.19,100100.0,21.4572,21.4651,21.4414,21.4493,100100.0
2012-02-07 11:25:00,27.19,27.21,27.18,27.2,72600.0,21.4493,21.4651,21.4414,21.4572,72600.0
2012-02-07 11:30:00,27.2,27.2,27.17,27.18,89400.0,21.4572,21.4572,21.4335,21.4414,89400.0
2012-02-07 11:35:00,27.18,27.19,27.15,27.16,153000.0,21.4414,21.4493,21.4178,21.4257,153000.0
2012-02-07 11:40:00,27.16,27.16,27.14,27.15,77000.0,21.4257,21.4257,21.4099,21.4178,77000.0
2012-02-07 11:45:00,27.15,27.16,27.14,27.14,53700.0,21.4178,21.4257,21.4099,21.4099,53700.0
2012-02-07 11:50:00,27.14,27.16,27.1,27.13,124600.0,21.4099,21.4257,21.3783,21.402,124600.0
2012-02-07 11:55:00,27.13,27.14,27.13,27.13,33200.0,21.402,21.4099,21.402,21.402,33200.0
2012-02-07 12:00:00,27.14,27.15,27.13,27.13,58400.0,21.4099,21.4178,21.402,21.402,58400.0
2012-02-07 12:05:00,27.14,27.14,27.11,27.12,49200.0,21.4099,21.4099,21.3862,21.3941,49200.0
2012-02-07 12:10:00,27.12,27.12,27.09,27.1,88500.0,21.3941,21.3941,21.3704,21.3783,88500.0
2012-02-07 12:15:00,27.1,27.11,27.06,27.07,135500.0,21.3783,21.3862,21.3468,21.3547,135500.0
2012-02-07 12:20:00,27.06,27.08,27.04,27.05,150500.0,21.3468,21.3625,21.331,21.3389,150500.0
2012-02-07 12:25:00,27.06,27.07,27.02,27.03,167700.0,21.3468,21.3547,21.3152,21.3231,167700.0
2012-02-07 12:30:00,27.03,27.05,27.0,27.0,232400.0,21.3231,21.3389,21.2994,21.2994,232400.0
2012-02-07 12:35:00,27.0,27.02,26.99,27.01,109300.0,21.2994,21.3152,21.2916,21.3073,109300.0
2012-02-07 12:40:00,27.01,27.03,27.01,27.03,89300.0,21.3073,21.3231,21.3073,21.3231,89300.0
2012-02-07 12:45:00,27.02,27.02,26.99,27.0,161600.0,21.3152,21.3152,21.2916,21.2994,161600.0
2012-02-07 12:50:00,27.0,27.01,26.98,27.0,121300.0,21.2994,21.3073,21.2837,21.2994,121300.0
2012-02-07 12:55:00,27.01,27.03,27.0,27.02,69000.0,21.3073,21.3231,21.2994,21.3152,69000.0
2012-02-07 13:00:00,27.02,27.06,27.02,27.03,177600.0,21.3152,21.3468,21.3152,21.3231,177600.0
2012-02-07 13:05:00,27.03,27.06,27.03,27.04,128900.0,21.3231,21.3468,21.3231,21.331,128900.0
2012-02-07 13:10:00,27.05,27.05,27.03,27.05,81200.0,21.3389,21.3389,21.3231,21.3389,81200.0
2012-02-07 13:15:00,27.05,27.05,27.01,27.02,105300.0,21.3389,21.3389,21.3073,21.3152,105300.0
2012-02-07 13:20:00,27.03,27.05,27.01,27.04,121500.0,21.3231,21.3389,21.3073,21.331,121500.0
2012-02-07 13:25:00,27.04,27.05,27.03,27.05,76700.0,21.331,21.3389,21.3231,21.3389,76700.0
2012-02-07 13:30:00,27.05,27.05,27.03,27.04,80400.0,21.3389,21.3389,21.3231,21.331,80400.0
2012-02-07 13:35:00,27.03,27.05,27.03,27.05,48100.0,21.3231,21.3389,21.3231,21.3389,48100.0
2012-02-07 13:40:00,27.04,27.05,27.02,27.02,48000.0,21.331,21.3389,21.3152,21.3152,48000.0
2012-02-07 13:45:00,27.02,27.06,27.02,27.05,122400.0,21.3152,21.3468,21.3152,21.3389,122400.0
2012-02-07 13:50:00,27.05,27.06,27.03,27.03,60300.0,21.3389,21.3468,21.3231,21.3231,60300.0
2012-02-07 13:55:00,27.03,27.04,27.03,27.04,25300.0,21.3231,21.331,21.3231,21.331,25300.0
2012-02-07 14:00:00,27.03,27.06,27.02,27.03,204400.0,21.3231,21.3468,21.3152,21.3231,204400.0
2012-02-07 14:05:00,27.03,27.04,27.0,27.0,183200.0,21.3231,21.331,21.2994,21.2994,183200.0
2012-02-07 14:10:00,27.0,27.04,27.0,27.04,61800.0,21.2994,21.331,21.2994,21.331,61800.0
2012-02-07 14:15:00,27.04,27.04,27.0,27.02,1544900.0,21.331,21.331,21.2994,21.3152,1544900.0
2012-02-07 14:20:00,27.02,27.06,27.01,27.05,246700.0,21.3152,21.3468,21.3073,21.3389,246700.0
2012-02-07 14:25:00,27.05,27.07,27.01,27.03,139300.0,21.3389,21.3547,21.3073,21.3231,139300.0
2012-02-07 14:30:00,27.02,27.04,27.02,27.04,102700.0,21.3152,21.331,21.3152,21.331,102700.0
2012-02-07 14:35:00,27.04,27.04,27.01,27.02,78000.0,21.331,21.331,21.3073,21.3152,78000.0
2012-02-07 14:40:00,27.02,27.03,27.0,27.01,91700.0,21.3152,21.3231,21.2994,21.3073,91700.0
2012-02-07 14:45:00,27.0,27.01,26.99,27.0,123500.0,21.2994,21.3073,21.2916,21.2994,123500.0
2012-02-07 14:50:00,27.0,27.0,26.96,26.96,207400.0,21.2994,21.2994,21.2679,21.2679,207400.0
2012-02-07 14:55:00,26.96,26.98,26.94,26.95,169100.0,21.2679,21.2837,21.2521,21.26,169100.0
2012-02-07 15:00:00,26.95,26.96,26.92,26.95,217700.0,21.26,21.2679,21.2363,21.26,217700.0
2012-02-07 15:05:00,26.95,27.0,26.94,26.98,147400.0,21.26,21.2994,21.2521,21.2837,147400.0
2012-02-07 15:10:00,26.98,27.0,26.98,27.0,78400.0,21.2837,21.2994,21.2837,21.2994,78400.0
2012-02-07 15:15:00,27.0,27.0,26.97,26.98,147600.0,21.2994,21.2994,21.2758,21.2837,147600.0
2012-02-07 15:20:00,26.99,27.0,26.98,26.99,119000.0,21.2916,21.2994,21.2837,21.2916,119000.0
2012-02-07 15:25:00,26.99,27.0,26.97,26.98,212000.0,21.2916,21.2994,21.2758,21.2837,212000.0
2012-02-07 15:30:00,26.99,27.0,26.99,27.0,131100.0,21.2916,21.2994,21.2916,21.2994,131100.0
2012-02-07 15:35:00,27.0,27.0,26.97,26.98,160600.0,21.2994,21.2994,21.2758,21.2837,160600.0
2012-02-07 15:40:00,26.98,26.99,26.97,26.99,174200.0,21.2837,21.2916,21.2758,21.2916,174200.0
2012-02-07 15:45:00,26.99,27.0,26.94,26.96,309600.0,21.2916,21.2994,21.2521,21.2679,309600.0
2012-02-07 15:50:00,26.96,26.99,26.95,26.98,286900.0,21.2679,21.2916,21.26,21.2837,286900.0
2012-02-07 15:55:00,26.98,26.99,26.95,26.95,503800.0,21.2837,21.2916,21.26,21.26,503800.0
2012-02-08 09:30:00,26.89,26.96,26.84,26.85,203900.0,21.2127,21.2679,21.1732,21.1811,203900.0
2012-02-08 09:35:00,26.84,26.94,26.84,26.91,214200.0,21.1732,21.2521,21.1732,21.2284,214200.0
2012-02-08 09:40:00,26.91,27.04,26.9,27.03,323600.0,21.2284,21.331,21.2206,21.3231,323600.0
2012-02-08 09:45:00,27.03,27.03,26.95,26.98,396900.0,21.3231,21.3231,21.26,21.2837,396900.0
2012-02-08 09:50:00,26.98,27.0,26.95,27.0,292100.0,21.2837,21.2994,21.26,21.2994,292100.0
2012-02-08 09:55:00,27.0,27.01,26.95,26.97,289400.0,21.2994,21.3073,21.26,21.2758,289400.0
2012-02-08 10:00:00,26.96,26.98,26.93,26.95,284300.0,21.2679,21.2837,21.2442,21.26,284300.0
2012-02-08 10:05:00,26.94,26.96,26.93,26.94,156900.0,21.2521,21.2679,21.2442,21.2521,156900.0
2012-02-08 10:10:00,26.94,26.96,26.92,26.95,321500.0,21.2521,21.2679,21.2363,21.26,321500.0
2012-02-08 10:15:00,26.95,26.96,26.92,26.94,165700.0,21.26,21.2679,21.2363,21.2521,165700.0
2012-02-08 10:20:00,26.95,26.95,26.91,26.95,168600.0,21.26,21.26,21.2284,21.26,168600.0
2012-02-08 10:25:00,26.95,26.95,26.93,26.95,160400.0,21.26,21.26,21.2442,21.26,160400.0
2012-02-08 10:30:00,26.94,26.95,26.92,26.93,218800.0,21.2521,21.26,21.2363,21.2442,218800.0
2012-02-08 10:35:00,26.92,26.96,26.91,26.94,217000.0,21.2363,21.2679,21.2284,21.2521,217000.0
2012-02-08 10:40:00,26.95,26.95,26.93,26.93,121700.0,21.26,21.26,21.2442,21.2442,121700.0
2012-02-08 10:45:00,26.93,26.99,26.93,26.98,253300.0,21.2442,21.2916,21.2442,21.2837,253300.0
2012-02-08 10:50:00,26.97,26.98,26.95,26.98,142000.0,21.2758,21.2837,21.26,21.2837,142000.0
2012-02-08 10:55:00,26.98,26.99,26.95,26.98,170100.0,21.2837,21.2916,21.26,21.2837,170100.0
2012-02-08 11:00:00,26.98,27.0,26.9,26.9,257900.0,21.2837,21.2994,21.2206,21.2206,257900.0
2012-02-08 11:05:00,26.9,26.91,26.86,26.88,267700.0,21.2206,21.2284,21.189,21.2048,267700.0
2012-02-08 11:10:00,26.88,26.89,26.86,26.89,210200.0,21.2048,21.2127,21.189,21.2127,210200.0
2012-02-08 11:15:00,26.89,26.91,26.87,26.88,237200.0,21.2127,21.2284,21.1969,21.2048,237200.0
2012-02-08 11:20:00,26.87,26.89,26.86,26.88,504200.0,21.1969,21.2127,21.189,21.2048,504200.0
2012-02-08 11:25:00,26.88,26.9,26.85,26.9,214100.0,21.2048,21.2206,21.1811,21.2206,214100.0
2012-02-08 11:30:00,26.9,26.9,26.87,26.89,221700.0,21.2206,21.2206,21.1969,21.2127,221700.0
2012-02-08 11:35:00,26.89,26.9,26.86,26.89,183400.0,21.2127,21.2206,21.189,21.2127,183400.0
2012-02-08 11:40:00,26.89,26.9,26.84,26.86,85500.0,21.2127,21.2206,21.1732,21.189,85500.0
2012-02-08 11:45:00,26.87,26.9,26.86,26.89,81900.0,21.1969,21.2206,21.189,21.2127,81900.0
2012-02-08 11:50:00,26.9,26.9,26.89,26.89,64700.0,21.2206,21.2206,21.2127,21.2127,64700.0
2012-02-08 11:55:00,26.89,26.91,26.88,26.9,127600.0,21.2127,21.2284,21.2048,21.2206,127600.0
2012-02-08 12:00:00,26.89,26.91,26.88,26.89,165300.0,21.2127,21.2284,21.2048,21.2127,165300.0
2012-02-08 12:05:00,26.9,26.91,26.88,26.89,171300.0,21.2206,21.2284,21.2048,21.2127,171300.0
2012-02-08 12:10:00,26.89,26.95,26.89,26.95,163800.0,21.2127,21.26,21.2127,21.26,163800.0
2012-02-08 12:15:00,26.95,26.97,26.94,26.95,133100.0,21.26,21.2758,21.2521,21.26,133100.0
2012-02-08 12:20:00,26.95,26.95,26.93,26.93,27000.0,21.26,21.26,21.2442,21.2442,27000.0
2012-02-08 12:25:00,26.93,26.95,26.92,26.92,44700.0,21.2442,21.26,21.2363,21.2363,44700.0
2012-02-08 12:30:00,26.92,26.93,26.89,26.9,72700.0,21.2363,21.2442,21.2127,21.2206,72700.0
2012-02-08 12:35:00,26.9,26.91,26.89,26.9,108000.0,21.2206,21.2284,21.2127,21.2206,108000.0
2012-02-08 12:40:00,26.91,26.91,26.9,26.91,88000.0,21.2284,21.2284,21.2206,21.2284,88000.0
2012-02-08 12:45:00,26.91,26.91,26.89,26.89,50100.0,21.2284,21.2284,21.2127,21.2127,50100.0
2012-02-08 12:50:00,26.89,26.9,26.89,26.89,73000.0,21.2127,21.2206,21.2127,21.2127,73000.0
2012-02-08 12:55:00,26.89,26.92,26.89,26.89,227300.0,21.2127,21.2363,21.2127,21.2127,227300.0
2012-02-08 13:00:00,26.89,26.91,26.88,26.91,316600.0,21.2127,21.2284,21.2048,21.2284,316600.0
2012-02-08 13:05:00,26.91,26.92,26.9,26.92,56700.0,21.2284,21.2363,21.2206,21.2363,56700.0
2012-02-08 13:10:00,26.92,26.93,26.88,26.92,352700.0,21.2363,21.2442,21.2048,21.2363,352700.0
2012-02-08 13:15:00,26.92,26.95,26.92,26.93,307300.0,21.2363,21.26,21.2363,21.2442,307300.0
2012-02-08 13:20:00,26.94,26.94,26.91,26.92,153600.0,21.2521,21.2521,21.2284,21.2363,153600.0
2012-02-08 13:25:00,26.93,26.95,26.92,26.95,207100.0,21.2442,21.26,21.2363,21.26,207100.0
2012-02-08 13:30:00,26.95,26.96,26.93,26.95,281600.0,21.26,21.2679,21.2442,21.26,281600.0
2012-02-08 13:35:00,26.95,26.96,26.94,26.95,157300.0,21.26,21.2679,21.2521,21.26,157300.0
2012-02-08 13:40:00,26.95,26.97,26.94,26.96,168800.0,21.26,21.2758,21.2521,21.2679,168800.0
2012-02-08 13:45:00,26.96,26.96,26.95,26.96,48100.0,21.2679,21.2679,21.26,21.2679,48100.0
2012-02-08 13:50:00,26.96,26.99,26.95,26.95,95000.0,21.2679,21.2916,21.26,21.26,95000.0
2012-02-08 13:55:00,26.95,26.97,26.95,26.96,103800.0,21.26,21.2758,21.26,21.2679,103800.0
2012-02-08 14:00:00,26.96,26.99,26.96,26.97,96500.0,21.2679,21.2916,21.2679,21.2758,96500.0
2012-02-08 14:05:00,26.97,26.97,26.94,26.94,75900.0,21.2758,21.2758,21.2521,21.2521,75900.0
2012-02-08 14:10:00,26.94,26.95,26.94,26.94,80500.0,21.2521,21.26,21.2521,21.2521,80500.0
2012-02-08 14:15:00,26.95,26.95,26.94,26.95,80000.0,21.26,21.26,21.2521,21.26,80000.0
2012-02-08 14:20:00,26.95,26.95,26.94,26.95,104600.0,21.26,21.26,21.2521,21.26,104600.0
2012-02-08 14:25:00,26.95,26.98,26.94,26.94,256700.0,21.26,21.2837,21.2521,21.2521,256700.0
2012-02-08 14:30:00,26.94,26.96,26.93,26.95,149800.0,21.2521,21.2679,21.2442,21.26,149800.0
2012-02-08 14:35:00,26.94,26.95,26.92,26.93,83900.0,21.2521,21.26,21.2363,21.2442,83900.0
2012-02-08 14:40:00,26.93,26.96,26.91,26.96,140000.0,21.2442,21.2679,21.2284,21.2679,140000.0
2012-02-08 14:45:00,26.96,26.97,26.95,26.97,191300.0,21.2679,21.2758,21.26,21.2758,191300.0
2012-02-08 14:50:00,26.96,26.98,26.94,26.98,332100.0,21.2679,21.2837,21.2521,21.2837,332100.0
2012-02-08 14:55:00,26.97,27.01,26.97,27.0,299800.0,21.2758,21.3073,21.2758,21.2994,299800.0
2012-02-08 15:00:00,27.0,27.0,26.98,27.0,278800.0,21.2994,21.2994,21.2837,21.2994,278800.0
2012-02-08 15:05:00,27.0,27.0,26.95,26.96,235600.0,21.2994,21.2994,21.26,21.2679,235600.0
2012-02-08 15:10:00,26.96,26.97,26.94,26.95,68300.0,21.2679,21.2758,21.2521,21.26,68300.0
2012-02-08 15:15:00,26.95,26.99,26.95,26.99,141900.0,21.26,21.2916,21.26,21.2916,141900.0
2012-02-08 15:20:00,26.99,26.99,26.93,26.96,286900.0,21.2916,21.2916,21.2442,21.2679,286900.0
2012-02-08 15:25:00,26.96,26.97,26.94,26.95,241700.0,21.2679,21.2758,21.2521,21.26,241700.0
2012-02-08 15:30:00,26.94,26.97,26.94,26.96,142300.0,21.2521,21.2758,21.2521,21.2679,142300.0
2012-02-08 15:35:00,26.96,26.98,26.94,26.96,182500.0,21.2679,21.2837,21.2521,21.2679,182500.0
2012-02-08 15:40:00,26.96,26.97,26.93,26.96,521300.0,21.2679,21.2758,21.2442,21.2679,521300.0
2012-02-08 15:45:00,26.96,26.96,26.94,26.95,229100.0,21.2679,21.2679,21.2521,21.26,229100.0
2012-02-08 15:50:00,26.94,26.96,26.94,26.96,321500.0,21.2521,21.2679,21.2521,21.2679,321500.0
2012-02-08 15:55:00,26.96,26.99,26.88,26.88,1851000.0,21.2679,21.2916,21.2048,21.2048,1851000.0
2012-02-09 09:30:00,26.96,26.98,26.84,26.95,685200.0,21.2679,21.2837,21.1732,21.26,685200.0
2012-02-09 09:35:00,26.94,26.98,26.88,26.89,314000.0,21.2521,21.2837,21.2048,21.2127,314000.0
2012-02-09 09:40:00,26.88,26.89,26.78,26.79,197300.0,21.2048,21.2127,21.1259,21.1338,197300.0
2012-02-09 09:45:00,26.8,26.93,26.8,26.88,181500.0,21.1417,21.2442,21.1417,21.2048,181500.0
2012-02-09 09:50:00,26.87,26.92,26.86,26.89,170800.0,21.1969,21.2363,21.189,21.2127,170800.0
2012-02-09 09:55:00,26.9,26.94,26.89,26.94,91000.0,21.2206,21.2521,21.2127,21.2521,91000.0
2012-02-09 10:00:00,26.93,26.94,26.86,26.9,446700.0,21.2442,21.2521,21.189,21.2206,446700.0
2012-02-09 10:05:00,26.91,26.92,26.88,26.89,151600.0,21.2284,21.2363,21.2048,21.2127,151600.0
2012-02-09 10:10:00,26.89,26.94,26.89,26.94,159400.0,21.2127,21.2521,21.2127,21.2521,159400.0
2012-02-09 10:15:00,26.94,26.97,26.91,26.97,447400.0,21.2521,21.2758,21.2284,21.2758,447400.0
2012-02-09 10:20:00,26.96,26.98,26.92,26.93,210100.0,21.2679,21.2837,21.2363,21.2442,210100.0
2012-02-09 10:25:00,26.93,26.94,26.85,26.92,478000.0,21.2442,21.2521,21.1811,21.2363,478000.0
2012-02-09 10:30:00,26.91,26.92,26.89,26.89,240100.0,21.2284,21.2363,21.2127,21.2127,240100.0
2012-02-09 10:35:00,26.89,26.94,26.89,26.93,136300.0,21.2127,21.2521,21.2127,21.2442,136300.0
2012-02-09 10:40:00,26.92,26.94,26.91,26.92,164100.0,21.2363,21.2521,21.2284,21.2363,164100.0
2012-02-09 10:45:00,26.92,26.94,26.9,26.92,136000.0,21.2363,21.2521,21.2206,21.2363,136000.0
2012-02-09 10:50:00,26.92,26.94,26.91,26.92,63600.0,21.2363,21.2521,21.2284,21.2363,63600.0
2012-02-09 10:55:00,26.93,26.94,26.91,26.93,122400.0,21.2442,21.2521,21.2284,21.2442,122400.0
2012-02-09 11:00:00,26.93,26.95,26.91,26.93,138400.0,21.2442,21.26,21.2284,21.2442,138400.0
2012-02-09 11:05:00,26.92,26.93,26.92,26.92,53200.0,21.2363,21.2442,21.2363,21.2363,53200.0
2012-02-09 11:10:00,26.93,26.98,26.92,26.98,127700.0,21.2442,21.2837,21.2363,21.2837,127700.0
2012-02-09 11:15:00,26.98,26.99,26.93,26.93,312200.0,21.2837,21.2916,21.2442,21.2442,312200.0
2012-02-09 11:20:00,26.93,26.98,26.93,26.94,95600.0,21.2442,21.2837,21.2442,21.2521,95600.0
2012-02-09 11:25:00,26.95,26.95,26.93,26.93,99600.0,21.26,21.26,21.2442,21.2442,99600.0
2012-02-09 11:30:00,26.94,26.96,26.93,26.95,80500.0,21.2521,21.2679,21.2442,21.26,80500.0
2012-02-09 11:35:00,26.95,26.96,26.91,26.92,91500.0,21.26,21.2679,21.2284,21.2363,91500.0
2012-02-09 11:40:00,26.92,26.92,26.88,26.9,53300.0,21.2363,21.2363,21.2048,21.2206,53300.0
2012-02-09 11:45:00,26.89,26.96,26.88,26.95,151700.0,21.2127,21.2679,21.2048,21.26,151700.0
2012-02-09 11:50:00,26.95,27.01,26.95,26.97,193300.0,21.26,21.3073,21.26,21.2758,193300.0
2012-02-09 11:55:00,26.97,26.99,26.95,26.98,186000.0,21.2758,21.2916,21.26,21.2837,186000.0
2012-02-09 12:00:00,26.98,27.0,26.98,26.99,245000.0,21.2837,21.2994,21.2837,21.2916,245000.0
2012-02-09 12:05:00,26.99,27.0,26.98,27.0,691200.0,21.2916,21.2994,21.2837,21.2994,691200.0
2012-02-09 12:10:00,27.0,27.01,26.99,27.0,295900.0,21.2994,21.3073,21.2916,21.2994,295900.0
2012-02-09 12:15:00,27.0,27.0,26.99,27.0,99000.0,21.2994,21.2994,21.2916,21.2994,99000.0
2012-02-09 12:20:00,27.0,27.0,26.99,26.99,58200.0,21.2994,21.2994,21.2916,21.2916,58200.0
2012-02-09 12:25:00,27.0,27.0,26.94,26.94,479300.0,21.2994,21.2994,21.2521,21.2521,479300.0
2012-02-09 12:30:00,26.94,26.95,26.89,26.9,482800.0,21.2521,21.26,21.2127,21.2206,482800.0
2012-02-09 12:35:00,26.89,26.91,26.83,26.85,279100.0,21.2127,21.2284,21.1653,21.1811,279100.0
2012-02-09 12:40:00,26.85,26.9,26.84,26.9,206200.0,21.1811,21.2206,21.1732,21.2206,206200.0
2012-02-09 12:45:00,26.9,26.91,26.87,26.88,155200.0,21.2206,21.2284,21.1969,21.2048,155200.0
2012-02-09 12:50:00,26.88,26.9,26.86,26.86,61900.0,21.2048,21.2206,21.189,21.189,61900.0
2012-02-09 12:55:00,26.86,26.87,26.79,26.84,248500.0,21.189,21.1969,21.1338,21.1732,248500.0
2012-02-09 13:00:00,26.85,26.86,26.83,26.85,810200.0,21.1811,21.189,21.1653,21.1811,810200.0
2012-02-09 13:05:00,26.86,26.86,26.82,26.85,330100.0,21.189,21.189,21.1574,21.1811,330100.0
2012-02-09 13:10:00,26.85,26.9,26.83,26.88,387900.0,21.1811,21.2206,21.1653,21.2048,387900.0
2012-02-09 13:15:00,26.88,26.91,26.87,26.9,101800.0,21.2048,21.2284,21.1969,21.2206,101800.0
2012-02-09 13:20:00,26.9,26.94,26.87,26.91,248000.0,21.2206,21.2521,21.1969,21.2284,248000.0
2012-02-09 13:25:00,26.9,26.93,26.88,26.92,378300.0,21.2206,21.2442,21.2048,21.2363,378300.0
2012-02-09 13:30:00,26.92,26.92,26.89,26.92,220500.0,21.2363,21.2363,21.2127,21.2363,220500.0
2012-02-09 13:35:00,26.91,26.93,26.9,26.92,88000.0,21.2284,21.2442,21.2206,21.2363,88000.0
2012-02-09 13:40:00,26.93,26.93,26.89,26.92,84600.0,21.2442,21.2442,21.2127,21.2363,84600.0
2012-02-09 13:45:00,26.92,26.94,26.92,26.93,178900.0,21.2363,21.2521,21.2363,21.2442,178900.0
2012-02-09 13:50:00,26.92,26.95,26.92,26.93,76900.0,21.2363,21.26,21.2363,21.2442,76900.0
2012-02-09 13:55:00,26.93,26.94,26.93,26.93,24800.0,21.2442,21.2521,21.2442,21.2442,24800.0
2012-02-09 14:00:00,26.94,26.97,26.92,26.96,157700.0,21.2521,21.2758,21.2363,21.2679,157700.0
2012-02-09 14:05:00,26.96,26.99,26.94,26.94,117600.0,21.2679,21.2916,21.2521,21.2521,117600.0
2012-02-09 14:10:00,26.94,26.96,26.94,26.95,57900.0,21.2521,21.2679,21.2521,21.26,57900.0
2012-02-09 14:15:00,26.95,26.95,26.91,26.92,59200.0,21.26,21.26,21.2284,21.2363,59200.0
2012-02-09 14:20:00,26.91,26.96,26.91,26.95,102300.0,21.2284,21.2679,21.2284,21.26,102300.0
2012-02-09 14:25:00,26.95,26.96,26.94,26.95,61900.0,21.26,21.2679,21.2521,21.26,61900.0
2012-02-09 14:30:00,26.95,26.95,26.91,26.93,193800.0,21.26,21.26,21.2284,21.2442,193800.0
2012-02-09 14:35:00,26.94,26.94,26.9,26.91,70000.0,21.2521,21.2521,21.2206,21.2284,70000.0
2012-02-09 14:40:00,26.91,26.93,26.9,26.92,47400.0,21.2284,21.2442,21.2206,21.2363,47400.0
2012-02-09 14:45:00,26.93,26.94,26.91,26.92,66600.0,21.2442,21.2521,21.2284,21.2363,66600.0
2012-02-09 14:50:00,26.92,26.94,26.91,26.93,174800.0,21.2363,21.2521,21.2284,21.2442,174800.0
2012-02-09 14:55:00,26.93,26.95,26.92,26.94,113200.0,21.2442,21.26,21.2363,21.2521,113200.0
2012-02-09 15:00:00,26.94,26.94,26.9,26.9,45300.0,21.2521,21.2521,21.2206,21.2206,45300.0
2012-02-09 15:05:00,26.9,26.92,26.9,26.9,112400.0,21.2206,21.2363,21.2206,21.2206,112400.0
2012-02-09 15:10:00,26.91,26.92,26.9,26.91,68300.0,21.2284,21.2363,21.2206,21.2284,68300.0
2012-02-09 15:15:00,26.91,26.91,26.88,26.9,177100.0,21.2284,21.2284,21.2048,21.2206,177100.0
2012-02-09 15:20:00,26.9,26.92,26.89,26.91,59300.0,21.2206,21.2363,21.2127,21.2284,59300.0
2012-02-09 15:25:00,26.91,26.92,26.9,26.91,158600.0,21.2284,21.2363,21.2206,21.2284,158600.0
2012-02-09 15:30:00,26.92,26.92,26.9,26.91,100200.0,21.2363,21.2363,21.2206,21.2284,100200.0
2012-02-09 15:35:00,26.91,26.92,26.9,26.91,63600.0,21.2284,21.2363,21.2206,21.2284,63600.0
2012-02-09 15:40:00,26.91,26.92,26.88,26.89,179400.0,21.2284,21.2363,21.2048,21.2127,179400.0
2012-02-09 15:45:00,26.89,26.91,26.89,26.9,268900.0,21.2127,21.2284,21.2127,21.2206,268900.0
2012-02-09 15:50:00,26.89,26.91,26.88,26.9,289600.0,21.2127,21.2284,21.2048,21.2206,289600.0
2012-02-09 15:55:00,26.89,26.91,26.88,26.89,422200.0,21.2127,21.2284,21.2048,21.2127,422200.0
2012-02-10 09:30:00,26.74,26.84,26.69,26.84,346000.0,21.0943,21.1732,21.0549,21.1732,346000.0
2012-02-10 09:35:00,26.83,26.92,26.83,26.91,164200.0,21.1653,21.2363,21.1653,21.2284,164200.0
2012-02-10 09:40:00,26.91,26.94,26.89,26.94,227000.0,21.2284,21.2521,21.2127,21.2521,227000.0
2012-02-10 09:45:00,26.94,26.96,26.92,26.94,138300.0,21.2521,21.2679,21.2363,21.2521,138300.0
2012-02-10 09:50:00,26.95,26.95,26.93,26.95,98000.0,21.26,21.26,21.2442,21.26,98000.0
2012-02-10 09:55:00,26.95,26.95,26.91,26.93,101600.0,21.26,21.26,21.2284,21.2442,101600.0
2012-02-10 10:00:00,26.92,26.96,26.91,26.93,301100.0,21.2363,21.2679,21.2284,21.2442,301100.0
2012-02-10 10:05:00,26.93,26.97,26.89,26.96,476500.0,21.2442,21.2758,21.2127,21.2679,476500.0
2012-02-10 10:10:00,26.95,27.0,26.93,26.98,346900.0,21.26,21.2994,21.2442,21.2837,346900.0
2012-02-10 10:15:00,26.98,27.0,26.96,27.0,163400.0,21.2837,21.2994,21.2679,21.2994,163400.0
2012-02-10 10:20:00,27.0,27.01,26.95,26.97,160200.0,21.2994,21.3073,21.26,21.2758,160200.0
2012-02-10 10:25:00,26.98,26.99,26.96,26.98,137600.0,21.2837,21.2916,21.2679,21.2837,137600.0
2012-02-10 10:30:00,26.98,27.0,26.95,27.0,198600.0,21.2837,21.2994,21.26,21.2994,198600.0
2012-02-10 10:35:00,27.0,27.0,26.99,26.99,94200.0,21.2994,21.2994,21.2916,21.2916,94200.0
2012-02-10 10:40:00,27.0,27.0,26.99,27.0,80600.0,21.2994,21.2994,21.2916,21.2994,80600.0
2012-02-10 10:45:00,26.99,27.0,26.97,26.98,134100.0,21.2916,21.2994,21.2758,21.2837,134100.0
2012-02-10 10:50:00,26.98,27.0,26.98,26.99,175800.0,21.2837,21.2994,21.2837,21.2916,175800.0
2012-02-10 10:55:00,26.99,27.0,26.97,26.98,80700.0,21.2916,21.2994,21.2758,21.2837,80700.0
2012-02-10 11:00:00,26.98,27.01,26.98,27.0,420200.0,21.2837,21.3073,21.2837,21.2994,420200.0
2012-02-10 11:05:00,27.0,27.07,26.99,27.04,243700.0,21.2994,21.3547,21.2916,21.331,243700.0
2012-02-10 11:10:00,27.05,27.05,27.02,27.04,52200.0,21.3389,21.3389,21.3152,21.331,52200.0
2012-02-10 11:15:00,27.04,27.05,27.03,27.04,104600.0,21.331,21.3389,21.3231,21.331,104600.0
2012-02-10 11:20:00,27.04,27.04,27.0,27.01,140300.0,21.331,21.331,21.2994,21.3073,140300.0
2012-02-10 11:25:00,27.01,27.04,27.0,27.0,112600.0,21.3073,21.331,21.2994,21.2994,112600.0
2012-02-10 11:30:00,27.01,27.05,27.01,27.04,200100.0,21.3073,21.3389,21.3073,21.331,200100.0
2012-02-10 11:35:00,27.04,27.05,27.03,27.05,88800.0,21.331,21.3389,21.3231,21.3389,88800.0
2012-02-10 11:40:00,27.05,27.05,27.03,27.04,23600.0,21.3389,21.3389,21.3231,21.331,23600.0
2012-02-10 11:45:00,27.04,27.05,27.03,27.05,190400.0,21.331,21.3389,21.3231,21.3389,190400.0
2012-02-10 11:50:00,27.05,27.08,27.04,27.06,186800.0,21.3389,21.3625,21.331,21.3468,186800.0
2012-02-10 11:55:00,27.06,27.08,27.05,27.07,54900.0,21.3468,21.3625,21.3389,21.3547,54900.0
2012-02-10 12:00:00,27.07,27.08,27.05,27.08,58900.0,21.3547,21.3625,21.3389,21.3625,58900.0
2012-02-10 12:05:00,27.08,27.11,27.06,27.06,70600.0,21.3625,21.3862,21.3468,21.3468,70600.0
2012-02-10 12:10:00,27.07,27.09,27.04,27.06,55900.0,21.3547,21.3704,21.331,21.3468,55900.0
2012-02-10 12:15:00,27.05,27.05,27.04,27.05,20600.0,21.3389,21.3389,21.331,21.3389,20600.0
2012-02-10 12:20:00,27.05,27.06,27.04,27.05,66600.0,21.3389,21.3468,21.331,21.3389,66600.0
2012-02-10 12:25:00,27.05,27.05,27.02,27.04,73900.0,21.3389,21.3389,21.3152,21.331,73900.0
2012-02-10 12:30:00,27.04,27.06,27.04,27.05,35800.0,21.331,21.3468,21.331,21.3389,35800.0
2012-02-10 12:35:00,27.06,27.09,27.04,27.07,93100.0,21.3468,21.3704,21.331,21.3547,93100.0
2012-02-10 12:40:00,27.08,27.1,27.07,27.1,83700.0,21.3625,21.3783,21.3547,21.3783,83700.0
2012-02-10 12:45:00,27.09,27.11,27.09,27.09,90100.0,21.3704,21.3862,21.3704,21.3704,90100.0
2012-02-10 12:50:00,27.09,27.1,27.09,27.09,35900.0,21.3704,21.3783,21.3704,21.3704,35900.0
2012-02-10 12:55:00,27.1,27.12,27.08,27.08,162100.0,21.3783,21.3941,21.3625,21.3625,162100.0
2012-02-10 13:00:00,27.08,27.1,27.07,27.08,67900.0,21.3625,21.3783,21.3547,21.3625,67900.0
2012-02-10 13:05:00,27.07,27.09,27.07,27.07,46700.0,21.3547,21.3704,21.3547,21.3547,46700.0
2012-02-10 13:10:00,27.08,27.1,27.07,27.1,11800.0,21.3625,21.3783,21.3547,21.3783,11800.0
2012-02-10 13:15:00,27.09,27.1,27.07,27.08,72700.0,21.3704,21.3783,21.3547,21.3625,72700.0
2012-02-10 13:20:00,27.08,27.1,27.06,27.08,108500.0,21.3625,21.3783,21.3468,21.3625,108500.0
2012-02-10 13:25:00,27.08,27.08,27.05,27.05,27100.0,21.3625,21.3625,21.3389,21.3389,27100.0
2012-02-10 13:30:00,27.06,27.07,26.99,27.0,209400.0,21.3468,21.3547,21.2916,21.2994,209400.0
2012-02-10 13:35:00,26.99,27.0,26.91,26.94,99300.0,21.2916,21.2994,21.2284,21.2521,99300.0
2012-02-10 13:40:00,26.94,26.97,26.93,26.97,54500.0,21.2521,21.2758,21.2442,21.2758,54500.0
2012-02-10 13:45:00,26.97,27.0,26.96,26.97,57100.0,21.2758,21.2994,21.2679,21.2758,57100.0
2012-02-10 13:50:00,26.97,26.97,26.95,26.96,58400.0,21.2758,21.2758,21.26,21.2679,58400.0
2012-02-10 13:55:00,26.97,26.97,26.89,26.9,117300.0,21.2758,21.2758,21.2127,21.2206,117300.0
2012-02-10 14:00:00,26.91,26.94,26.91,26.94,50700.0,21.2284,21.2521,21.2284,21.2521,50700.0
2012-02-10 14:05:00,26.93,26.94,26.92,26.93,73400.0,21.2442,21.2521,21.2363,21.2442,73400.0
2012-02-10 14:10:00,26.94,26.94,26.91,26.91,31000.0,21.2521,21.2521,21.2284,21.2284,31000.0
2012-02-10 14:15:00,26.91,26.96,26.9,26.95,63300.0,21.2284,21.2679,21.2206,21.26,63300.0
2012-02-10 14:20:00,26.95,26.98,26.93,26.95,63700.0,21.26,21.2837,21.2442,21.26,63700.0
2012-02-10 14:25:00,26.94,26.97,26.93,26.95,70000.0,21.2521,21.2758,21.2442,21.26,70000.0
2012-02-10 14:30:00,26.95,27.04,26.95,27.03,213000.0,21.26,21.331,21.26,21.3231,213000.0
2012-02-10 14:35:00,27.03,27.03,26.97,26.99,119100.0,21.3231,21.3231,21.2758,21.2916,119100.0
2012-02-10 14:40:00,26.99,27.0,26.99,27.0,30300.0,21.2916,21.2994,21.2916,21.2994,30300.0
2012-02-10 14:45:00,27.0,27.0,26.98,26.99,58200.0,21.2994,21.2994,21.2837,21.2916,58200.0
2012-02-10 14:50:00,26.99,27.01,26.98,27.0,164800.0,21.2916,21.3073,21.2837,21.2994,164800.0
2012-02-10 14:55:00,27.0,27.01,26.98,26.99,85800.0,21.2994,21.3073,21.2837,21.2916,85800.0
2012-02-10 15:00:00,27.0,27.0,26.97,27.0,98500.0,21.2994,21.2994,21.2758,21.2994,98500.0
2012-02-10 15:05:00,26.99,27.0,26.96,26.97,129000.0,21.2916,21.2994,21.2679,21.2758,129000.0
2012-02-10 15:10:00,26.96,26.99,26.95,26.99,76200.0,21.2679,21.2916,21.26,21.2916,76200.0
2012-02-10 15:15:00,26.99,27.0,26.98,26.99,82400.0,21.2916,21.2994,21.2837,21.2916,82400.0
2012-02-10 15:20:00,27.0,27.02,26.99,27.0,83100.0,21.2994,21.3152,21.2916,21.2994,83100.0
2012-02-10 15:25:00,27.0,27.06,26.99,27.06,88300.0,21.2994,21.3468,21.2916,21.3468,88300.0
2012-02-10 15:30:00,27.05,27.06,27.03,27.03,188800.0,21.3389,21.3468,21.3231,21.3231,188800.0
2012-02-10 15:35:00,27.04,27.05,27.01,27.04,205900.0,21.331,21.3389,21.3073,21.331,205900.0
2012-02-10 15:40:00,27.04,27.04,27.02,27.03,76400.0,21.331,21.331,21.3152,21.3231,76400.0
2012-02-10 15:45:00,27.03,27.07,27.01,27.02,340400.0,21.3231,21.3547,21.3073,21.3152,340400.0
2012-02-10 15:50:00,27.02,27.04,27.02,27.04,115300.0,21.3152,21.331,21.3152,21.331,115300.0
2012-02-10 15:55:00,27.04,27.08,27.03,27.08,321200.0,21.331,21.3625,21.3231,21.3625,321200.0
2012-02-13 09:30:00,27.28,27.34,27.2,27.25,217500.0,21.5203,21.5677,21.4572,21.4967,217500.0
2012-02-13 09:35:00,27.25,27.3,27.23,27.26,76200.0,21.4967,21.5361,21.4809,21.5045,76200.0
2012-02-13 09:40:00,27.26,27.28,27.24,27.24,55600.0,21.5045,21.5203,21.4888,21.4888,55600.0
2012-02-13 09:45:00,27.24,27.24,27.17,27.23,123400.0,21.4888,21.4888,21.4335,21.4809,123400.0
2012-02-13 09:50:00,27.24,27.27,27.21,27.24,207300.0,21.4888,21.5124,21.4651,21.4888,207300.0
2012-02-13 09:55:00,27.24,27.34,27.24,27.28,370000.0,21.4888,21.5677,21.4888,21.5203,370000.0
2012-02-13 10:00:00,27.28,27.39,27.25,27.35,476200.0,21.5203,21.6071,21.4967,21.5755,476200.0
2012-02-13 10:05:00,27.35,27.35,27.31,27.31,184800.0,21.5755,21.5755,21.544,21.544,184800.0
2012-02-13 10:10:00,27.32,27.33,27.25,27.27,143200.0,21.5519,21.5598,21.4967,21.5124,143200.0
2012-02-13 10:15:00,27.26,27.27,27.21,27.24,63500.0,21.5045,21.5124,21.4651,21.4888,63500.0
2012-02-13 10:20:00,27.24,27.31,27.22,27.28,232700.0,21.4888,21.544,21.473,21.5203,232700.0
2012-02-13 10:25:00,27.28,27.36,27.28,27.33,254000.0,21.5203,21.5834,21.5203,21.5598,254000.0
2012-02-13 10:30:00,27.34,27.35,27.28,27.3,140000.0,21.5677,21.5755,21.5203,21.5361,140000.0
2012-02-13 10:35:00,27.31,27.34,27.26,27.26,157000.0,21.544,21.5677,21.5045,21.5045,157000.0
2012-02-13 10:40:00,27.27,27.31,27.27,27.3,66600.0,21.5124,21.544,21.5124,21.5361,66600.0
2012-02-13 10:45:00,27.31,27.34,27.3,27.31,202700.0,21.544,21.5677,21.5361,21.544,202700.0
2012-02-13 10:50:00,27.31,27.32,27.28,27.29,107300.0,21.544,21.5519,21.5203,21.5282,107300.0
2012-02-13 10:55:00,27.29,27.32,27.28,27.32,160700.0,21.5282,21.5519,21.5203,21.5519,160700.0
2012-02-13 11:00:00,27.32,27.32,27.29,27.32,173300.0,21.5519,21.5519,21.5282,21.5519,173300.0
2012-02-13 11:05:00,27.32,27.34,27.28,27.29,105800.0,21.5519,21.5677,21.5203,21.5282,105800.0
2012-02-13 11:10:00,27.29,27.33,27.29,27.3,136600.0,21.5282,21.5598,21.5282,21.5361,136600.0
2012-02-13 11:15:00,27.3,27.3,27.25,27.28,56000.0,21.5361,21.5361,21.4967,21.5203,56000.0
2012-02-13 11:20:00,27.28,27.28,27.26,27.27,53900.0,21.5203,21.5203,21.5045,21.5124,53900.0
2012-02-13 11:25:00,27.28,27.28,27.23,27.23,60900.0,21.5203,21.5203,21.4809,21.4809,60900.0
2012-02-13 11:30:00,27.23,27.26,27.23,27.25,42000.0,21.4809,21.5045,21.4809,21.4967,42000.0
2012-02-13 11:35:00,27.24,27.27,27.24,27.24,56900.0,21.4888,21.5124,21.4888,21.4888,56900.0
2012-02-13 11:40:00,27.25,27.29,27.24,27.25,134600.0,21.4967,21.5282,21.4888,21.4967,134600.0
2012-02-13 11:45:00,27.24,27.25,27.21,27.24,185800.0,21.4888,21.4967,21.4651,21.4888,185800.0
2012-02-13 11:50:00,27.23,27.24,27.19,27.19,205200.0,21.4809,21.4888,21.4493,21.4493,205200.0
2012-02-13 11:55:00,27.19,27.25,27.19,27.25,186400.0,21.4493,21.4967,21.4493,21.4967,186400.0
2012-02-13 12:00:00,27.25,27.26,27.24,27.25,107100.0,21.4967,21.5045,21.4888,21.4967,107100.0
2012-02-13 12:05:00,27.25,27.26,27.23,27.25,80300.0,21.4967,21.5045,21.4809,21.4967,80300.0
2012-02-13 12:10:00,27.26,27.26,27.24,27.26,62200.0,21.5045,21.5045,21.4888,21.5045,62200.0
2012-02-13 12:15:00,27.26,27.27,27.21,27.24,265600.0,21.5045,21.5124,21.4651,21.4888,265600.0
2012-02-13 12:20:00,27.24,27.26,27.22,27.25,135500.0,21.4888,21.5045,21.473,21.4967,135500.0
2012-02-13 12:25:00,27.25,27.3,27.24,27.28,106400.0,21.4967,21.5361,21.4888,21.5203,106400.0
2012-02-13 12:30:00,27.28,27.29,27.27,27.29,39200.0,21.5203,21.5282,21.5124,21.5282,39200.0
2012-02-13 12:35:00,27.29,27.3,27.29,27.29,47400.0,21.5282,21.5361,21.5282,21.5282,47400.0
2012-02-13 12:40:00,27.3,27.3,27.28,27.3,59100.0,21.5361,21.5361,21.5203,21.5361,59100.0
2012-02-13 12:45:00,27.3,27.3,27.29,27.29,104400.0,21.5361,21.5361,21.5282,21.5282,104400.0
2012-02-13 12:50:00,27.29,27.3,27.29,27.3,67900.0,21.5282,21.5361,21.5282,21.5361,67900.0
2012-02-13 12:55:00,27.3,27.3,27.29,27.29,34500.0,21.5361,21.5361,21.5282,21.5282,34500.0
2012-02-13 13:00:00,27.3,27.3,27.29,27.3,93100.0,21.5361,21.5361,21.5282,21.5361,93100.0
2012-02-13 13:05:00,27.3,27.3,27.29,27.3,38600.0,21.5361,21.5361,21.5282,21.5361,38600.0
2012-02-13 13:10:00,27.3,27.3,27.29,27.29,36600.0,21.5361,21.5361,21.5282,21.5282,36600.0
2012-02-13 13:15:00,27.3,27.3,27.29,27.3,27900.0,21.5361,21.5361,21.5282,21.5361,27900.0
2012-02-13 13:20:00,27.3,27.34,27.27,27.29,317100.0,21.5361,21.5677,21.5124,21.5282,317100.0
2012-02-13 13:25:00,27.29,27.33,27.29,27.32,86800.0,21.5282,21.5598,21.5282,21.5519,86800.0
2012-02-13 13:30:00,27.33,27.36,27.32,27.35,67600.0,21.5598,21.5834,21.5519,21.5755,67600.0
2012-02-13 13:35:00,27.35,27.39,27.32,27.33,291400.0,21.5755,21.6071,21.5519,21.5598,291400.0
2012-02-13 13:40:00,27.32,27.34,27.32,27.34,211300.0,21.5519,21.5677,21.5519,21.5677,211300.0
2012-02-13 13:45:00,27.33,27.36,27.33,27.35,204800.0,21.5598,21.5834,21.5598,21.5755,204800.0
2012-02-13 13:50:00,27.35,27.36,27.35,27.35,120600.0,21.5755,21.5834,21.5755,21.5755,120600.0
2012-02-13 13:55:00,27.35,27.36,27.35,27.35,40100.0,21.5755,21.5834,21.5755,21.5755,40100.0
2012-02-13 14:00:00,27.35,27.39,27.35,27.38,84300.0,21.5755,21.6071,21.5755,21.5992,84300.0
2012-02-13 14:05:00,27.38,27.39,27.37,27.37,45800.0,21.5992,21.6071,21.5913,21.5913,45800.0
2012-02-13 14:10:00,27.37,27.39,27.36,27.39,91500.0,21.5913,21.6071,21.5834,21.6071,91500.0
2012-02-13 14:15:00,27.39,27.4,27.39,27.39,95000.0,21.6071,21.615,21.6071,21.6071,95000.0
2012-02-13 14:20:00,27.4,27.4,27.37,27.37,40000.0,21.615,21.615,21.5913,21.5913,40000.0
2012-02-13 14:25:00,27.38,27.4,27.37,27.4,77200.0,21.5992,21.615,21.5913,21.615,77200.0
2012-02-13 14:30:00,27.39,27.4,27.36,27.38,143300.0,21.6071,21.615,21.5834,21.5992,143300.0
2012-02-13 14:35:00,27.37,27.41,27.37,27.37,107900.0,21.5913,21.6229,21.5913,21.5913,107900.0
2012-02-13 14:40:00,27.37,27.4,27.37,27.39,299500.0,21.5913,21.615,21.5913,21.6071,299500.0
2012-02-13 14:45:00,27.39,27.4,27.36,27.38,129400.0,21.6071,21.615,21.5834,21.5992,129400.0
2012-02-13 14:50:00,27.39,27.43,27.38,27.42,232700.0,21.6071,21.6387,21.5992,21.6308,232700.0
2012-02-13 14:55:00,27.42,27.43,27.42,27.42,49700.0,21.6308,21.6387,21.6308,21.6308,49700.0
2012-02-13 15:00:00,27.42,27.43,27.42,27.42,61800.0,21.6308,21.6387,21.6308,21.6308,61800.0
2012-02-13 15:05:00,27.43,27.43,27.42,27.43,52500.0,21.6387,21.6387,21.6308,21.6387,52500.0
2012-02-13 15:10:00,27.42,27.43,27.42,27.43,37600.0,21.6308,21.6387,21.6308,21.6387,37600.0
2012-02-13 15:15:00,27.43,27.43,27.42,27.43,27400.0,21.6387,21.6387,21.6308,21.6387,27400.0
2012-02-13 15:20:00,27.42,27.43,27.42,27.42,37700.0,21.6308,21.6387,21.6308,21.6308,37700.0
2012-02-13 15:25:00,27.43,27.43,27.41,27.41,99800.0,21.6387,21.6387,21.6229,21.6229,99800.0
2012-02-13 15:30:00,27.41,27.44,27.39,27.43,221300.0,21.6229,21.6465,21.6071,21.6387,221300.0
2012-02-13 15:35:00,27.43,27.45,27.42,27.45,192400.0,21.6387,21.6544,21.6308,21.6544,192400.0
2012-02-13 15:40:00,27.45,27.46,27.44,27.44,178600.0,21.6544,21.6623,21.6465,21.6465,178600.0
2012-02-13 15:45:00,27.45,27.45,27.41,27.41,353400.0,21.6544,21.6544,21.6229,21.6229,353400.0
2012-02-13 15:50:00,27.41,27.42,27.4,27.42,333300.0,21.6229,21.6308,21.615,21.6308,333300.0
2012-02-13 15:55:00,27.41,27.42,27.38,27.4,956000.0,21.6229,21.6308,21.5992,21.615,956000.0
2012-02-14 09:30:00,27.2,27.36,27.2,27.35,213400.0,21.4572,21.5834,21.4572,21.5755,213400.0
2012-02-14 09:35:00,27.35,27.39,27.33,27.34,172300.0,21.5755,21.6071,21.5598,21.5677,172300.0
2012-02-14 09:40:00,27.34,27.35,27.32,27.32,81700.0,21.5677,21.5755,21.5519,21.5519,81700.0
2012-02-14 09:45:00,27.32,27.39,27.31,27.39,185900.0,21.5519,21.6071,21.544,21.6071,185900.0
2012-02-14 09:50:00,27.39,27.4,27.35,27.35,211400.0,21.6071,21.615,21.5755,21.5755,211400.0
2012-02-14 09:55:00,27.35,27.37,27.31,27.35,243100.0,21.5755,21.5913,21.544,21.5755,243100.0
2012-02-14 10:00:00,27.34,27.36,27.31,27.33,95300.0,21.5677,21.5834,21.544,21.5598,95300.0
2012-02-14 10:05:00,27.33,27.34,27.25,27.25,174200.0,21.5598,21.5677,21.4967,21.4967,174200.0
2012-02-14 10:10:00,27.26,27.28,27.24,27.27,104100.0,21.5045,21.5203,21.4888,21.5124,104100.0
2012-02-14 10:15:00,27.28,27.29,27.23,27.26,180000.0,21.5203,21.5282,21.4809,21.5045,180000.0
2012-02-14 10:20:00,27.26,27.29,27.24,27.29,85100.0,21.5045,21.5282,21.4888,21.5282,85100.0
2012-02-14 10:25:00,27.29,27.34,27.28,27.33,71300.0,21.5282,21.5677,21.5203,21.5598,71300.0
2012-02-14 10:30:00,27.33,27.33,27.27,27.29,73200.0,21.5598,21.5598,21.5124,21.5282,73200.0
2012-02-14 10:35:00,27.29,27.3,27.29,27.29,61700.0,21.5282,21.5361,21.5282,21.5282,61700.0
2012-02-14 10:40:00,27.29,27.3,27.28,27.3,53900.0,21.5282,21.5361,21.5203,21.5361,53900.0
2012-02-14 10:45:00,27.3,27.3,27.29,27.3,29700.0,21.5361,21.5361,21.5282,21.5361,29700.0
2012-02-14 10:50:00,27.3,27.3,27.29,27.3,41300.0,21.5361,21.5361,21.5282,21.5361,41300.0
2012-02-14 10:55:00,27.3,27.3,27.29,27.3,94100.0,21.5361,21.5361,21.5282,21.5361,94100.0
2012-02-14 11:00:00,27.3,27.3,27.29,27.3,65800.0,21.5361,21.5361,21.5282,21.5361,65800.0
2012-02-14 11:05:00,27.3,27.35,27.29,27.34,85600.0,21.5361,21.5755,21.5282,21.5677,85600.0
2012-02-14 11:10:00,27.34,27.39,27.31,27.39,223200.0,21.5677,21.6071,21.544,21.6071,223200.0
2012-02-14 11:15:00,27.39,27.4,27.34,27.34,77100.0,21.6071,21.615,21.5677,21.5677,77100.0
2012-02-14 11:20:00,27.35,27.36,27.33,27.34,52000.0,21.5755,21.5834,21.5598,21.5677,52000.0
2012-02-14 11:25:00,27.34,27.39,27.33,27.39,137700.0,21.5677,21.6071,21.5598,21.6071,137700.0
2012-02-14 11:30:00,27.38,27.41,27.37,27.38,629900.0,21.5992,21.6229,21.5913,21.5992,629900.0
2012-02-14 11:35:00,27.39,27.5,27.35,27.36,250500.0,21.6071,21.6939,21.5755,21.5834,250500.0
2012-02-14 11:40:00,27.37,27.39,27.35,27.35,74400.0,21.5913,21.6071,21.5755,21.5755,74400.0
2012-02-14 11:45:00,27.35,27.37,27.35,27.36,35800.0,21.5755,21.5913,21.5755,21.5834,35800.0
2012-02-14 11:50:00,27.36,27.36,27.27,27.27,218600.0,21.5834,21.5834,21.5124,21.5124,218600.0
2012-02-14 11:55:00,27.27,27.29,27.24,27.25,78500.0,21.5124,21.5282,21.4888,21.4967,78500.0
2012-02-14 12:00:00,27.25,27.27,27.23,27.27,165900.0,21.4967,21.5124,21.4809,21.5124,165900.0
2012-02-14 12:05:00,27.27,27.31,27.27,27.31,129000.0,21.5124,21.544,21.5124,21.544,129000.0
2012-02-14 12:10:00,27.31,27.33,27.29,27.29,150600.0,21.544,21.5598,21.5282,21.5282,150600.0
2012-02-14 12:15:00,27.29,27.3,27.28,27.3,30300.0,21.5282,21.5361,21.5203,21.5361,30300.0
2012-02-14 12:20:00,27.3,27.3,27.29,27.29,10000.0,21.5361,21.5361,21.5282,21.5282,10000.0
2012-02-14 12:25:00,27.3,27.3,27.28,27.28,48500.0,21.5361,21.5361,21.5203,21.5203,48500.0
2012-02-14 12:30:00,27.27,27.28,27.2,27.2,141100.0,21.5124,21.5203,21.4572,21.4572,141100.0
2012-02-14 12:35:00,27.2,27.22,27.2,27.21,42900.0,21.4572,21.473,21.4572,21.4651,42900.0
2012-02-14 12:40:00,27.21,27.21,27.18,27.21,51900.0,21.4651,21.4651,21.4414,21.4651,51900.0
2012-02-14 12:45:00,27.21,27.25,27.21,27.24,87500.0,21.4651,21.4967,21.4651,21.4888,87500.0
2012-02-14 12:50:00,27.24,27.25,27.23,27.24,71900.0,21.4888,21.4967,21.4809,21.4888,71900.0
2012-02-14 12:55:00,27.24,27.24,27.17,27.21,92000.0,21.4888,21.4888,21.4335,21.4651,92000.0
2012-02-14 13:00:00,27.21,27.22,27.18,27.21,51800.0,21.4651,21.473,21.4414,21.4651,51800.0
2012-02-14 13:05:00,27.21,27.22,27.17,27.17,144600.0,21.4651,21.473,21.4335,21.4335,144600.0
2012-02-14 13:10:00,27.18,27.18,27.1,27.12,281200.0,21.4414,21.4414,21.3783,21.3941,281200.0
2012-02-14 13:15:00,27.12,27.13,27.1,27.12,77300.0,21.3941,21.402,21.3783,21.3941,77300.0
2012-02-14 13:20:00,27.11,27.13,27.11,27.13,37000.0,21.3862,21.402,21.3862,21.402,37000.0
2012-02-14 13:25:00,27.13,27.15,27.13,27.15,27700.0,21.402,21.4178,21.402,21.4178,27700.0
2012-02-14 13:30:00,27.14,27.19,27.14,27.18,52900.0,21.4099,21.4493,21.4099,21.4414,52900.0
2012-02-14 13:35:00,27.19,27.21,27.18,27.2,81700.0,21.4493,21.4651,21.4414,21.4572,81700.0
2012-02-14 13:40:00,27.2,27.21,27.19,27.19,23500.0,21.4572,21.4651,21.4493,21.4493,23500.0
2012-02-14 13:45:00,27.2,27.2,27.19,27.19,13400.0,21.4572,21.4572,21.4493,21.4493,13400.0
2012-02-14 13:50:00,27.2,27.21,27.19,27.21,44300.0,21.4572,21.4651,21.4493,21.4651,44300.0
2012-02-14 13:55:00,27.21,27.23,27.2,27.23,27600.0,21.4651,21.4809,21.4572,21.4809,27600.0
2012-02-14 14:00:00,27.23,27.23,27.2,27.21,101100.0,21.4809,21.4809,21.4572,21.4651,101100.0
2012-02-14 14:05:00,27.2,27.21,27.18,27.18,30100.0,21.4572,21.4651,21.4414,21.4414,30100.0
2012-02-14 14:10:00,27.18,27.2,27.17,27.19,72800.0,21.4414,21.4572,21.4335,21.4493,72800.0
2012-02-14 14:15:00,27.19,27.21,27.17,27.19,86800.0,21.4493,21.4651,21.4335,21.4493,86800.0
2012-02-14 14:20:00,27.18,27.19,27.16,27.16,43800.0,21.4414,21.4493,21.4257,21.4257,43800.0
2012-02-14 14:25:00,27.16,27.17,27.13,27.14,106500.0,21.4257,21.4335,21.402,21.4099,106500.0
2012-02-14 14:30:00,27.14,27.14,27.09,27.1,264900.0,21.4099,21.4099,21.3704,21.3783,264900.0
2012-02-14 14:35:00,27.11,27.13,27.1,27.11,59600.0,21.3862,21.402,21.3783,21.3862,59600.0
2012-02-14 14:40:00,27.12,27.12,27.1,27.12,213800.0,21.3941,21.3941,21.3783,21.3941,213800.0
2012-02-14 14:45:00,27.12,27.14,27.08,27.1,146500.0,21.3941,21.4099,21.3625,21.3783,146500.0
2012-02-14 14:50:00,27.1,27.13,27.09,27.13,46300.0,21.3783,21.402,21.3704,21.402,46300.0
2012-02-14 14:55:00,27.13,27.14,27.11,27.13,47400.0,21.402,21.4099,21.3862,21.402,47400.0
2012-02-14 15:00:00,27.13,27.18,27.12,27.18,102900.0,21.402,21.4414,21.3941,21.4414,102900.0
2012-02-14 15:05:00,27.18,27.22,27.17,27.18,133700.0,21.4414,21.473,21.4335,21.4414,133700.0
2012-02-14 15:10:00,27.19,27.2,27.17,27.19,52600.0,21.4493,21.4572,21.4335,21.4493,52600.0
2012-02-14 15:15:00,27.19,27.19,27.14,27.16,78800.0,21.4493,21.4493,21.4099,21.4257,78800.0
2012-02-14 15:20:00,27.15,27.16,27.07,27.09,185000.0,21.4178,21.4257,21.3547,21.3704,185000.0
2012-02-14 15:25:00,27.08,27.09,27.05,27.06,216900.0,21.3625,21.3704,21.3389,21.3468,216900.0
2012-02-14 15:30:00,27.06,27.09,27.05,27.09,127500.0,21.3468,21.3704,21.3389,21.3704,127500.0
2012-02-14 15:35:00,27.09,27.11,27.07,27.11,413100.0,21.3704,21.3862,21.3547,21.3862,413100.0
2012-02-14 15:40:00,27.11,27.16,27.1,27.15,194300.0,21.3862,21.4257,21.3783,21.4178,194300.0
2012-02-14 15:45:00,27.14,27.2,27.13,27.19,377700.0,21.4099,21.4572,21.402,21.4493,377700.0
2012-02-14 15:50:00,27.19,27.23,27.18,27.2,414800.0,21.4493,21.4809,21.4414,21.4572,414800.0
2012-02-14 15:55:00,27.19,27.21,27.17,27.21,599400.0,21.4493,21.4651,21.4335,21.4651,599400.0
2012-02-15 09:30:00,27.23,27.35,27.22,27.29,144300.0,21.4809,21.5755,21.473,21.5282,144300.0
2012-02-15 09:35:00,27.29,27.31,27.2,27.22,139000.0,21.5282,21.544,21.4572,21.473,139000.0
2012-02-15 09:40:00,27.21,27.29,27.21,27.25,278200.0,21.4651,21.5282,21.4651,21.4967,278200.0
2012-02-15 09:45:00,27.24,27.27,27.22,27.24,309300.0,21.4888,21.5124,21.473,21.4888,309300.0
2012-02-15 09:50:00,27.23,27.28,27.23,27.26,199900.0,21.4809,21.5203,21.4809,21.5045,199900.0
2012-02-15 09:55:00,27.26,27.27,27.22,27.26,180800.0,21.5045,21.5124,21.473,21.5045,180800.0
2012-02-15 10:00:00,27.25,27.33,27.25,27.28,190000.0,21.4967,21.5598,21.4967,21.5203,190000.0
2012-02-15 10:05:00,27.28,27.29,27.26,27.26,77600.0,21.5203,21.5282,21.5045,21.5045,77600.0
2012-02-15 10:10:00,27.25,27.27,27.24,27.27,79300.0,21.4967,21.5124,21.4888,21.5124,79300.0
2012-02-15 10:15:00,27.27,27.28,27.22,27.23,198400.0,21.5124,21.5203,21.473,21.4809,198400.0
2012-02-15 10:20:00,27.23,27.27,27.2,27.26,125600.0,21.4809,21.5124,21.4572,21.5045,125600.0
2012-02-15 10:25:00,27.25,27.28,27.24,27.27,63200.0,21.4967,21.5203,21.4888,21.5124,63200.0
2012-02-15 10:30:00,27.27,27.29,27.24,27.25,105400.0,21.5124,21.5282,21.4888,21.4967,105400.0
2012-02-15 10:35:00,27.25,27.28,27.25,27.28,80500.0,21.4967,21.5203,21.4967,21.5203,80500.0
2012-02-15 10:40:00,27.28,27.3,27.26,27.3,204600.0,21.5203,21.5361,21.5045,21.5361,204600.0
2012-02-15 10:45:00,27.3,27.31,27.29,27.3,182300.0,21.5361,21.544,21.5282,21.5361,182300.0
2012-02-15 10:50:00,27.29,27.31,27.28,27.3,133200.0,21.5282,21.544,21.5203,21.5361,133200.0
2012-02-15 10:55:00,27.3,27.31,27.28,27.29,141800.0,21.5361,21.544,21.5203,21.5282,141800.0
2012-02-15 11:00:00,27.29,27.31,27.28,27.3,115900.0,21.5282,21.544,21.5203,21.5361,115900.0
2012-02-15 11:05:00,27.3,27.31,27.29,27.3,62400.0,21.5361,21.544,21.5282,21.5361,62400.0
2012-02-15 11:10:00,27.3,27.33,27.29,27.31,447900.0,21.5361,21.5598,21.5282,21.544,447900.0
2012-02-15 11:15:00,27.3,27.34,27.29,27.33,119200.0,21.5361,21.5677,21.5282,21.5598,119200.0
2012-02-15 11:20:00,27.33,27.34,27.31,27.32,60900.0,21.5598,21.5677,21.544,21.5519,60900.0
2012-02-15 11:25:00,27.32,27.34,27.31,27.34,110600.0,21.5519,21.5677,21.544,21.5677,110600.0
2012-02-15 11:30:00,27.34,27.34,27.31,27.33,68600.0,21.5677,21.5677,21.544,21.5598,68600.0
2012-02-15 11:35:00,27.32,27.34,27.31,27.33,79500.0,21.5519,21.5677,21.544,21.5598,79500.0
2012-02-15 11:40:00,27.33,27.38,27.32,27.35,237300.0,21.5598,21.5992,21.5519,21.5755,237300.0
2012-02-15 11:45:00,27.35,27.39,27.34,27.37,95100.0,21.5755,21.6071,21.5677,21.5913,95100.0
2012-02-15 11:50:00,27.38,27.4,27.37,27.39,73100.0,21.5992,21.615,21.5913,21.6071,73100.0
2012-02-15 11:55:00,27.39,27.43,27.38,27.42,115400.0,21.6071,21.6387,21.5992,21.6308,115400.0
2012-02-15 12:00:00,27.41,27.45,27.37,27.43,677300.0,21.6229,21.6544,21.5913,21.6387,677300.0
2012-02-15 12:05:00,27.43,27.45,27.43,27.44,41600.0,21.6387,21.6544,21.6387,21.6465,41600.0
2012-02-15 12:10:00,27.44,27.45,27.41,27.42,142000.0,21.6465,21.6544,21.6229,21.6308,142000.0
2012-02-15 12:15:00,27.42,27.42,27.41,27.42,78200.0,21.6308,21.6308,21.6229,21.6308,78200.0
2012-02-15 12:20:00,27.42,27.42,27.36,27.37,190900.0,21.6308,21.6308,21.5834,21.5913,190900.0
2012-02-15 12:25:00,27.38,27.4,27.37,27.4,28600.0,21.5992,21.615,21.5913,21.615,28600.0
2012-02-15 12:30:00,27.39,27.4,27.36,27.39,175700.0,21.6071,21.615,21.5834,21.6071,175700.0
2012-02-15 12:35:00,27.4,27.43,27.39,27.42,60000.0,21.615,21.6387,21.6071,21.6308,60000.0
2012-02-15 12:40:00,27.41,27.42,27.4,27.42,157400.0,21.6229,21.6308,21.615,21.6308,157400.0
2012-02-15 12:45:00,27.41,27.43,27.39,27.4,153600.0,21.6229,21.6387,21.6071,21.615,153600.0
2012-02-15 12:50:00,27.4,27.43,27.39,27.42,548500.0,21.615,21.6387,21.6071,21.6308,548500.0
2012-02-15 12:55:00,27.43,27.43,27.38,27.39,267100.0,21.6387,21.6387,21.5992,21.6071,267100.0
2012-02-15 13:00:00,27.38,27.38,27.31,27.37,190800.0,21.5992,21.5992,21.544,21.5913,190800.0
2012-02-15 13:05:00,27.36,27.4,27.34,27.4,516200.0,21.5834,21.615,21.5677,21.615,516200.0
2012-02-15 13:10:00,27.39,27.4,27.38,27.39,349500.0,21.6071,21.615,21.5992,21.6071,349500.0
2012-02-15 13:15:00,27.39,27.41,27.37,27.39,242700.0,21.6071,21.6229,21.5913,21.6071,242700.0
2012-02-15 13:20:00,27.38,27.41,27.37,27.41,238400.0,21.5992,21.6229,21.5913,21.6229,238400.0
2012-02-15 13:25:00,27.41,27.42,27.4,27.42,48100.0,21.6229,21.6308,21.615,21.6308,48100.0
2012-02-15 13:30:00,27.42,27.43,27.41,27.42,102900.0,21.6308,21.6387,21.6229,21.6308,102900.0
2012-02-15 13:35:00,27.42,27.44,27.41,27.43,70100.0,21.6308,21.6465,21.6229,21.6387,70100.0
2012-02-15 13:40:00,27.44,27.48,27.43,27.47,133400.0,21.6465,21.6781,21.6387,21.6702,133400.0
2012-02-15 13:45:00,27.48,27.48,27.45,27.46,94200.0,21.6781,21.6781,21.6544,21.6623,94200.0
2012-02-15 13:50:00,27.46,27.5,27.46,27.49,81300.0,21.6623,21.6939,21.6623,21.686,81300.0
2012-02-15 13:55:00,27.48,27.53,27.48,27.52,196400.0,21.6781,21.7175,21.6781,21.7097,196400.0
2012-02-15 14:00:00,27.51,27.52,27.49,27.51,284700.0,21.7018,21.7097,21.686,21.7018,284700.0
2012-02-15 14:05:00,27.5,27.51,27.49,27.51,353300.0,21.6939,21.7018,21.686,21.7018,353300.0
2012-02-15 14:10:00,27.5,27.51,27.44,27.44,120400.0,21.6939,21.7018,21.6465,21.6465,120400.0
2012-02-15 14:15:00,27.44,27.46,27.4,27.41,249300.0,21.6465,21.6623,21.615,21.6229,249300.0
2012-02-15 14:20:00,27.41,27.46,27.41,27.46,125000.0,21.6229,21.6623,21.6229,21.6623,125000.0
2012-02-15 14:25:00,27.46,27.46,27.43,27.44,238600.0,21.6623,21.6623,21.6387,21.6465,238600.0
2012-02-15 14:30:00,27.44,27.45,27.4,27.42,101900.0,21.6465,21.6544,21.615,21.6308,101900.0
2012-02-15 14:35:00,27.42,27.46,27.41,27.44,178200.0,21.6308,21.6623,21.6229,21.6465,178200.0
2012-02-15 14:40:00,27.44,27.45,27.43,27.45,133000.0,21.6465,21.6544,21.6387,21.6544,133000.0
2012-02-15 14:45:00,27.44,27.45,27.43,27.44,150400.0,21.6465,21.6544,21.6387,21.6465,150400.0
2012-02-15 14:50:00,27.44,27.47,27.44,27.44,191100.0,21.6465,21.6702,21.6465,21.6465,191100.0
2012-02-15 14:55:00,27.45,27.46,27.37,27.38,259800.0,21.6544,21.6623,21.5913,21.5992,259800.0
2012-02-15 15:00:00,27.38,27.4,27.35,27.38,337500.0,21.5992,21.615,21.5755,21.5992,337500.0
2012-02-15 15:05:00,27.38,27.41,27.37,27.38,145000.0,21.5992,21.6229,21.5913,21.5992,145000.0
2012-02-15 15:10:00,27.38,27.42,27.37,27.39,277700.0,21.5992,21.6308,21.5913,21.6071,277700.0
2012-02-15 15:15:00,27.39,27.4,27.36,27.37,222400.0,21.6071,21.615,21.5834,21.5913,222400.0
2012-02-15 15:20:00,27.38,27.4,27.37,27.39,156600.0,21.5992,21.615,21.5913,21.6071,156600.0
2012-02-15 15:25:00,27.39,27.42,27.37,27.39,213900.0,21.6071,21.6308,21.5913,21.6071,213900.0
2012-02-15 15:30:00,27.39,27.41,27.38,27.38,154900.0,21.6071,21.6229,21.5992,21.5992,154900.0
2012-02-15 15:35:00,27.38,27.41,27.37,27.4,442800.0,21.5992,21.6229,21.5913,21.615,442800.0
2012-02-15 15:40:00,27.4,27.42,27.39,27.41,263900.0,21.615,21.6308,21.6071,21.6229,263900.0
2012-02-15 15:45:00,27.41,27.44,27.39,27.39,488500.0,21.6229,21.6465,21.6071,21.6071,488500.0
2012-02-15 15:50:00,27.39,27.42,27.39,27.4,896000.0,21.6071,21.6308,21.6071,21.615,896000.0
2012-02-15 15:55:00,27.41,27.42,27.36,27.42,731400.0,21.6229,21.6308,21.5834,21.6308,731400.0
2012-02-16 09:30:00,27.33,27.5,27.33,27.5,193200.0,21.5598,21.6939,21.5598,21.6939,193200.0
2012-02-16 09:35:00,27.5,27.58,27.49,27.51,268800.0,21.6939,21.757,21.686,21.7018,268800.0
2012-02-16 09:40:00,27.52,27.52,27.49,27.5,139300.0,21.7097,21.7097,21.686,21.6939,139300.0
2012-02-16 09:45:00,27.5,27.51,27.44,27.47,229800.0,21.6939,21.7018,21.6465,21.6702,229800.0
2012-02-16 09:50:00,27.48,27.5,27.42,27.43,135200.0,21.6781,21.6939,21.6308,21.6387,135200.0
2012-02-16 09:55:00,27.43,27.48,27.42,27.44,269600.0,21.6387,21.6781,21.6308,21.6465,269600.0
2012-02-16 10:00:00,27.44,27.48,27.38,27.39,265000.0,21.6465,21.6781,21.5992,21.6071,265000.0
2012-02-16 10:05:00,27.39,27.41,27.32,27.32,167100.0,21.6071,21.6229,21.5519,21.5519,167100.0
2012-02-16 10:10:00,27.32,27.36,27.3,27.34,308500.0,21.5519,21.5834,21.5361,21.5677,308500.0
2012-02-16 10:15:00,27.35,27.36,27.26,27.3,272700.0,21.5755,21.5834,21.5045,21.5361,272700.0
2012-02-16 10:20:00,27.29,27.3,27.25,27.28,72800.0,21.5282,21.5361,21.4967,21.5203,72800.0
2012-02-16 10:25:00,27.28,27.29,27.25,27.26,305400.0,21.5203,21.5282,21.4967,21.5045,305400.0
2012-02-16 10:30:00,27.26,27.27,27.25,27.25,146800.0,21.5045,21.5124,21.4967,21.4967,146800.0
2012-02-16 10:35:00,27.26,27.28,27.25,27.26,132600.0,21.5045,21.5203,21.4967,21.5045,132600.0
2012-02-16 10:40:00,27.26,27.27,27.21,27.21,132600.0,21.5045,21.5124,21.4651,21.4651,132600.0
2012-02-16 10:45:00,27.22,27.23,27.2,27.21,48800.0,21.473,21.4809,21.4572,21.4651,48800.0
2012-02-16 10:50:00,27.21,27.25,27.2,27.25,115700.0,21.4651,21.4967,21.4572,21.4967,115700.0
2012-02-16 10:55:00,27.25,27.26,27.23,27.23,79600.0,21.4967,21.5045,21.4809,21.4809,79600.0
2012-02-16 11:00:00,27.24,27.26,27.19,27.25,157600.0,21.4888,21.5045,21.4493,21.4967,157600.0
2012-02-16 11:05:00,27.25,27.26,27.21,27.22,208800.0,21.4967,21.5045,21.4651,21.473,208800.0
2012-02-16 11:10:00,27.21,27.21,27.15,27.18,170400.0,21.4651,21.4651,21.4178,21.4414,170400.0
2012-02-16 11:15:00,27.18,27.2,27.14,27.16,114100.0,21.4414,21.4572,21.4099,21.4257,114100.0
2012-02-16 11:20:00,27.16,27.18,27.14,27.16,135500.0,21.4257,21.4414,21.4099,21.4257,135500.0
2012-02-16 11:25:00,27.16,27.22,27.16,27.21,101800.0,21.4257,21.473,21.4257,21.4651,101800.0
2012-02-16 11:30:00,27.2,27.21,27.18,27.21,75900.0,21.4572,21.4651,21.4414,21.4651,75900.0
2012-02-16 11:35:00,27.22,27.27,27.21,27.26,396100.0,21.473,21.5124,21.4651,21.5045,396100.0
2012-02-16 11:40:00,27.26,27.27,27.22,27.23,110200.0,21.5045,21.5124,21.473,21.4809,110200.0
2012-02-16 11:45:00,27.23,27.24,27.2,27.21,55600.0,21.4809,21.4888,21.4572,21.4651,55600.0
2012-02-16 11:50:00,27.21,27.27,27.2,27.27,91700.0,21.4651,21.5124,21.4572,21.5124,91700.0
2012-02-16 11:55:00,27.26,27.28,27.25,27.26,85000.0,21.5045,21.5203,21.4967,21.5045,85000.0
2012-02-16 12:00:00,27.26,27.29,27.26,27.28,121400.0,21.5045,21.5282,21.5045,21.5203,121400.0
2012-02-16 12:05:00,27.28,27.28,27.26,27.27,40000.0,21.5203,21.5203,21.5045,21.5124,40000.0
2012-02-16 12:10:00,27.26,27.28,27.24,27.26,56800.0,21.5045,21.5203,21.4888,21.5045,56800.0
2012-02-16 12:15:00,27.25,27.28,27.25,27.25,57500.0,21.4967,21.5203,21.4967,21.4967,57500.0
2012-02-16 12:20:00,27.25,27.29,27.24,27.25,148900.0,21.4967,21.5282,21.4888,21.4967,148900.0
2012-02-16 12:25:00,27.25,27.26,27.24,27.25,38000.0,21.4967,21.5045,21.4888,21.4967,38000.0
2012-02-16 12:30:00,27.24,27.26,27.23,27.24,45800.0,21.4888,21.5045,21.4809,21.4888,45800.0
2012-02-16 12:35:00,27.23,27.26,27.22,27.25,65400.0,21.4809,21.5045,21.473,21.4967,65400.0
2012-02-16 12:40:00,27.26,27.26,27.24,27.26,28800.0,21.5045,21.5045,21.4888,21.5045,28800.0
2012-02-16 12:45:00,27.26,27.27,27.24,27.25,54200.0,21.5045,21.5124,21.4888,21.4967,54200.0
2012-02-16 12:50:00,27.26,27.28,27.25,27.27,48000.0,21.5045,21.5203,21.4967,21.5124,48000.0
2012-02-16 12:55:00,27.26,27.29,27.26,27.29,51200.0,21.5045,21.5282,21.5045,21.5282,51200.0
2012-02-16 13:00:00,27.29,27.3,27.27,27.3,132300.0,21.5282,21.5361,21.5124,21.5361,132300.0
2012-02-16 13:05:00,27.29,27.3,27.25,27.29,128400.0,21.5282,21.5361,21.4967,21.5282,128400.0
2012-02-16 13:10:00,27.29,27.31,27.29,27.3,166600.0,21.5282,21.544,21.5282,21.5361,166600.0
2012-02-16 13:15:00,27.3,27.33,27.29,27.33,86300.0,21.5361,21.5598,21.5282,21.5598,86300.0
2012-02-16 13:20:00,27.33,27.33,27.29,27.3,218600.0,21.5598,21.5598,21.5282,21.5361,218600.0
2012-02-16 13:25:00,27.3,27.33,27.3,27.33,254400.0,21.5361,21.5598,21.5361,21.5598,254400.0
2012-02-16 13:30:00,27.33,27.33,27.32,27.33,30000.0,21.5598,21.5598,21.5519,21.5598,30000.0
2012-02-16 13:35:00,27.33,27.33,27.3,27.3,103200.0,21.5598,21.5598,21.5361,21.5361,103200.0
2012-02-16 13:40:00,27.3,27.3,27.28,27.29,62500.0,21.5361,21.5361,21.5203,21.5282,62500.0
2012-02-16 13:45:00,27.28,27.3,27.28,27.29,32900.0,21.5203,21.5361,21.5203,21.5282,32900.0
2012-02-16 13:50:00,27.29,27.3,27.29,27.29,26700.0,21.5282,21.5361,21.5282,21.5282,26700.0
2012-02-16 13:55:00,27.3,27.3,27.29,27.3,19900.0,21.5361,21.5361,21.5282,21.5361,19900.0
2012-02-16 14:00:00,27.3,27.3,27.29,27.29,46700.0,21.5361,21.5361,21.5282,21.5282,46700.0
2012-02-16 14:05:00,27.29,27.3,27.28,27.28,61000.0,21.5282,21.5361,21.5203,21.5203,61000.0
2012-02-16 14:10:00,27.29,27.29,27.28,27.29,30000.0,21.5282,21.5282,21.5203,21.5282,30000.0
2012-02-16 14:15:00,27.29,27.29,27.28,27.29,25200.0,21.5282,21.5282,21.5203,21.5282,25200.0
2012-02-16 14:20:00,27.28,27.29,27.28,27.28,58900.0,21.5203,21.5282,21.5203,21.5203,58900.0
2012-02-16 14:25:00,27.28,27.3,27.28,27.3,141800.0,21.5203,21.5361,21.5203,21.5361,141800.0
2012-02-16 14:30:00,27.3,27.31,27.29,27.31,65500.0,21.5361,21.544,21.5282,21.544,65500.0
2012-02-16 14:35:00,27.3,27.31,27.27,27.28,196700.0,21.5361,21.544,21.5124,21.5203,196700.0
2012-02-16 14:40:00,27.28,27.3,27.27,27.29,126300.0,21.5203,21.5361,21.5124,21.5282,126300.0
2012-02-16 14:45:00,27.28,27.3,27.28,27.29,115400.0,21.5203,21.5361,21.5203,21.5282,115400.0
2012-02-16 14:50:00,27.29,27.3,27.28,27.29,87200.0,21.5282,21.5361,21.5203,21.5282,87200.0
2012-02-16 14:55:00,27.29,27.31,27.28,27.31,176500.0,21.5282,21.544,21.5203,21.544,176500.0
2012-02-16 15:00:00,27.31,27.32,27.3,27.32,99400.0,21.544,21.5519,21.5361,21.5519,99400.0
2012-02-16 15:05:00,27.32,27.33,27.31,27.32,711500.0,21.5519,21.5598,21.544,21.5519,711500.0
2012-02-16 15:10:00,27.32,27.36,27.31,27.35,173800.0,21.5519,21.5834,21.544,21.5755,173800.0
2012-02-16 15:15:00,27.35,27.35,27.3,27.32,206200.0,21.5755,21.5755,21.5361,21.5519,206200.0
2012-02-16 15:20:00,27.32,27.34,27.3,27.31,127200.0,21.5519,21.5677,21.5361,21.544,127200.0
2012-02-16 15:25:00,27.3,27.33,27.29,27.33,101400.0,21.5361,21.5598,21.5282,21.5598,101400.0
2012-02-16 15:30:00,27.34,27.36,27.33,27.35,204800.0,21.5677,21.5834,21.5598,21.5755,204800.0
2012-02-16 15:35:00,27.34,27.39,27.34,27.37,575400.0,21.5677,21.6071,21.5677,21.5913,575400.0
2012-02-16 15:40:00,27.37,27.39,27.36,27.37,84000.0,21.5913,21.6071,21.5834,21.5913,84000.0
2012-02-16 15:45:00,27.38,27.4,27.37,27.38,155500.0,21.5992,21.615,21.5913,21.5992,155500.0
2012-02-16 15:50:00,27.38,27.39,27.36,27.38,222400.0,21.5992,21.6071,21.5834,21.5992,222400.0
2012-02-16 15:55:00,27.39,27.39,27.31,27.32,818100.0,21.6071,21.6071,21.544,21.5519,818100.0
2012-02-17 09:30:00,27.46,27.55,27.43,27.51,1094200.0,21.6623,21.7333,21.6387,21.7018,1094200.0
2012-02-17 09:35:00,27.51,27.59,27.51,27.59,112300.0,21.7018,21.7649,21.7018,21.7649,112300.0
2012-02-17 09:40:00,27.59,27.71,27.58,27.7,175300.0,21.7649,21.8595,21.757,21.8516,175300.0
2012-02-17 09:45:00,27.7,27.73,27.64,27.68,244700.0,21.8516,21.8753,21.8043,21.8359,244700.0
2012-02-17 09:50:00,27.69,27.72,27.68,27.71,71100.0,21.8438,21.8674,21.8359,21.8595,71100.0
2012-02-17 09:55:00,27.7,27.72,27.68,27.7,77400.0,21.8516,21.8674,21.8359,21.8516,77400.0
2012-02-17 10:00:00,27.7,27.71,27.6,27.63,127300.0,21.8516,21.8595,21.7728,21.7964,127300.0
2012-02-17 10:05:00,27.63,27.7,27.63,27.69,77500.0,21.7964,21.8516,21.7964,21.8438,77500.0
2012-02-17 10:10:00,27.69,27.75,27.68,27.75,180000.0,21.8438,21.8911,21.8359,21.8911,180000.0
2012-02-17 10:15:00,27.75,27.77,27.71,27.76,192600.0,21.8911,21.9069,21.8595,21.899,192600.0
2012-02-17 10:20:00,27.76,27.82,27.75,27.81,77700.0,21.899,21.9463,21.8911,21.9384,77700.0
2012-02-17 10:25:00,27.81,27.84,27.78,27.78,146700.0,21.9384,21.9621,21.9148,21.9148,146700.0
2012-02-17 10:30:00,27.79,27.82,27.78,27.78,94600.0,21.9226,21.9463,21.9148,21.9148,94600.0
2012-02-17 10:35:00,27.79,27.82,27.78,27.8,117000.0,21.9226,21.9463,21.9148,21.9305,117000.0
2012-02-17 10:40:00,27.8,27.81,27.77,27.8,90200.0,21.9305,21.9384,21.9069,21.9305,90200.0
2012-02-17 10:45:00,27.79,27.8,27.74,27.76,114700.0,21.9226,21.9305,21.8832,21.899,114700.0
2012-02-17 10:50:00,27.76,27.82,27.76,27.8,86900.0,21.899,21.9463,21.899,21.9305,86900.0
2012-02-17 10:55:00,27.8,27.81,27.76,27.77,65200.0,21.9305,21.9384,21.899,21.9069,65200.0
2012-02-17 11:00:00,27.77,27.77,27.7,27.73,104600.0,21.9069,21.9069,21.8516,21.8753,104600.0
2012-02-17 11:05:00,27.72,27.73,27.7,27.7,118100.0,21.8674,21.8753,21.8516,21.8516,118100.0
2012-02-17 11:10:00,27.7,27.72,27.67,27.72,100200.0,21.8516,21.8674,21.828,21.8674,100200.0
2012-02-17 11:15:00,27.72,27.76,27.71,27.75,61100.0,21.8674,21.899,21.8595,21.8911,61100.0
2012-02-17 11:20:00,27.76,27.77,27.75,27.75,38300.0,21.899,21.9069,21.8911,21.8911,38300.0
2012-02-17 11:25:00,27.75,27.77,27.72,27.75,95000.0,21.8911,21.9069,21.8674,21.8911,95000.0
2012-02-17 11:30:00,27.74,27.79,27.74,27.78,48500.0,21.8832,21.9226,21.8832,21.9148,48500.0
2012-02-17 11:35:00,27.78,27.78,27.73,27.73,85500.0,21.9148,21.9148,21.8753,21.8753,85500.0
2012-02-17 11:40:00,27.73,27.74,27.7,27.71,30500.0,21.8753,21.8832,21.8516,21.8595,30500.0
2012-02-17 11:45:00,27.7,27.75,27.7,27.73,72300.0,21.8516,21.8911,21.8516,21.8753,72300.0
2012-02-17 11:50:00,27.73,27.76,27.72,27.75,44400.0,21.8753,21.899,21.8674,21.8911,44400.0
2012-02-17 11:55:00,27.75,27.76,27.74,27.75,41000.0,21.8911,21.899,21.8832,21.8911,41000.0
2012-02-17 12:00:00,27.76,27.76,27.73,27.73,49900.0,21.899,21.899,21.8753,21.8753,49900.0
2012-02-17 12:05:00,27.74,27.75,27.72,27.73,59200.0,21.8832,21.8911,21.8674,21.8753,59200.0
2012-02-17 12:10:00,27.72,27.75,27.72,27.75,67400.0,21.8674,21.8911,21.8674,21.8911,67400.0
2012-02-17 12:15:00,27.75,27.78,27.75,27.77,69300.0,21.8911,21.9148,21.8911,21.9069,69300.0
2012-02-17 12:20:00,27.76,27.78,27.74,27.74,69700.0,21.899,21.9148,21.8832,21.8832,69700.0
2012-02-17 12:25:00,27.75,27.75,27.73,27.74,41300.0,21.8911,21.8911,21.8753,21.8832,41300.0
2012-02-17 12:30:00,27.75,27.76,27.74,27.75,55600.0,21.8911,21.899,21.8832,21.8911,55600.0
2012-02-17 12:35:00,27.75,27.75,27.74,27.74,35200.0,21.8911,21.8911,21.8832,21.8832,35200.0
2012-02-17 12:40:00,27.74,27.75,27.73,27.74,112000.0,21.8832,21.8911,21.8753,21.8832,112000.0
2012-02-17 12:45:00,27.75,27.75,27.73,27.74,48900.0,21.8911,21.8911,21.8753,21.8832,48900.0
2012-02-17 12:50:00,27.75,27.75,27.74,27.75,18800.0,21.8911,21.8911,21.8832,21.8911,18800.0
2012-02-17 12:55:00,27.75,27.75,27.74,27.74,20000.0,21.8911,21.8911,21.8832,21.8832,20000.0
2012-02-17 13:00:00,27.74,27.75,27.7,27.7,52200.0,21.8832,21.8911,21.8516,21.8516,52200.0
2012-02-17 13:05:00,27.69,27.7,27.66,27.66,58100.0,21.8438,21.8516,21.8201,21.8201,58100.0
2012-02-17 13:10:00,27.66,27.69,27.66,27.68,51600.0,21.8201,21.8438,21.8201,21.8359,51600.0
2012-02-17 13:15:00,27.68,27.69,27.68,27.68,34900.0,21.8359,21.8438,21.8359,21.8359,34900.0
2012-02-17 13:20:00,27.69,27.69,27.65,27.66,156300.0,21.8438,21.8438,21.8122,21.8201,156300.0
2012-02-17 13:25:00,27.67,27.67,27.64,27.64,65500.0,21.828,21.828,21.8043,21.8043,65500.0
2012-02-17 13:30:00,27.65,27.65,27.64,27.64,33100.0,21.8122,21.8122,21.8043,21.8043,33100.0
2012-02-17 13:35:00,27.64,27.65,27.63,27.64,76100.0,21.8043,21.8122,21.7964,21.8043,76100.0
2012-02-17 13:40:00,27.64,27.64,27.63,27.63,29700.0,21.8043,21.8043,21.7964,21.7964,29700.0
2012-02-17 13:45:00,27.64,27.64,27.62,27.62,53600.0,21.8043,21.8043,21.7885,21.7885,53600.0
2012-02-17 13:50:00,27.63,27.63,27.6,27.61,72700.0,21.7964,21.7964,21.7728,21.7806,72700.0
2012-02-17 13:55:00,27.61,27.62,27.6,27.6,131800.0,21.7806,21.7885,21.7728,21.7728,131800.0
2012-02-17 14:00:00,27.61,27.65,27.6,27.65,87200.0,21.7806,21.8122,21.7728,21.8122,87200.0
2012-02-17 14:05:00,27.65,27.68,27.64,27.67,147800.0,21.8122,21.8359,21.8043,21.828,147800.0
2012-02-17 14:10:00,27.66,27.67,27.64,27.64,123800.0,21.8201,21.828,21.8043,21.8043,123800.0
2012-02-17 14:15:00,27.64,27.65,27.64,27.65,20500.0,21.8043,21.8122,21.8043,21.8122,20500.0
2012-02-17 14:20:00,27.64,27.65,27.64,27.64,61300.0,21.8043,21.8122,21.8043,21.8043,61300.0
2012-02-17 14:25:00,27.64,27.65,27.64,27.64,97700.0,21.8043,21.8122,21.8043,21.8043,97700.0
2012-02-17 14:30:00,27.64,27.65,27.62,27.63,119900.0,21.8043,21.8122,21.7885,21.7964,119900.0
2012-02-17 14:35:00,27.64,27.65,27.63,27.64,43900.0,21.8043,21.8122,21.7964,21.8043,43900.0
2012-02-17 14:40:00,27.64,27.65,27.61,27.62,110100.0,21.8043,21.8122,21.7806,21.7885,110100.0
2012-02-17 14:45:00,27.61,27.65,27.61,27.64,44900.0,21.7806,21.8122,21.7806,21.8043,44900.0
2012-02-17 14:50:00,27.64,27.68,27.64,27.68,184100.0,21.8043,21.8359,21.8043,21.8359,184100.0
2012-02-17 14:55:00,27.68,27.68,27.64,27.65,113000.0,21.8359,21.8359,21.8043,21.8122,113000.0
2012-02-17 15:00:00,27.65,27.67,27.64,27.67,293800.0,21.8122,21.828,21.8043,21.828,293800.0
2012-02-17 15:05:00,27.67,27.68,27.64,27.65,182300.0,21.828,21.8359,21.8043,21.8122,182300.0
2012-02-17 15:10:00,27.65,27.66,27.64,27.66,48200.0,21.8122,21.8201,21.8043,21.8201,48200.0
2012-02-17 15:15:00,27.65,27.67,27.65,27.67,48500.0,21.8122,21.828,21.8122,21.828,48500.0
2012-02-17 15:20:00,27.67,27.73,27.66,27.69,283600.0,21.828,21.8753,21.8201,21.8438,283600.0
2012-02-17 15:25:00,27.69,27.72,27.69,27.7,106600.0,21.8438,21.8674,21.8438,21.8516,106600.0
2012-02-17 15:30:00,27.7,27.7,27.65,27.65,198700.0,21.8516,21.8516,21.8122,21.8122,198700.0
2012-02-17 15:35:00,27.68,27.7,27.67,27.7,149600.0,21.8359,21.8516,21.828,21.8516,149600.0
2012-02-17 15:40:00,27.7,27.72,27.69,27.72,127500.0,21.8516,21.8674,21.8438,21.8674,127500.0
2012-02-17 15:45:00,27.72,27.74,27.7,27.72,203100.0,21.8674,21.8832,21.8516,21.8674,203100.0
2012-02-17 15:50:00,27.71,27.73,27.68,27.72,195200.0,21.8595,21.8753,21.8359,21.8674,195200.0
2012-02-17 15:55:00,27.72,27.73,27.68,27.69,379600.0,21.8674,21.8753,21.8359,21.8438,379600.0
2012-02-21 09:30:00,28.23,28.46,28.18,28.24,1077300.0,22.2697,22.4512,22.2303,22.2776,1077300.0
2012-02-21 09:35:00,28.24,28.25,28.06,28.12,825300.0,22.2776,22.2855,22.1356,22.183,825300.0
2012-02-21 09:40:00,28.12,28.16,27.99,28.14,607200.0,22.183,22.2145,22.0804,22.1987,607200.0
2012-02-21 09:45:00,28.14,28.14,28.07,28.1,425000.0,22.1987,22.1987,22.1435,22.1672,425000.0
2012-02-21 09:50:00,28.1,28.1,27.95,27.96,666600.0,22.1672,22.1672,22.0489,22.0568,666600.0
2012-02-21 09:55:00,27.96,27.98,27.82,27.85,391300.0,22.0568,22.0725,21.9463,21.97,391300.0
2012-02-21 10:00:00,27.85,27.92,27.83,27.88,216400.0,21.97,22.0252,21.9542,21.9936,216400.0
2012-02-21 10:05:00,27.88,27.92,27.86,27.87,124900.0,21.9936,22.0252,21.9779,21.9858,124900.0
2012-02-21 10:10:00,27.87,27.9,27.84,27.89,119300.0,21.9858,22.0094,21.9621,22.0015,119300.0
2012-02-21 10:15:00,27.89,27.96,27.87,27.92,146700.0,22.0015,22.0568,21.9858,22.0252,146700.0
2012-02-21 10:20:00,27.91,27.99,27.91,27.99,112800.0,22.0173,22.0804,22.0173,22.0804,112800.0
2012-02-21 10:25:00,27.99,27.99,27.92,27.95,75300.0,22.0804,22.0804,22.0252,22.0489,75300.0
2012-02-21 10:30:00,27.95,27.99,27.93,27.99,81900.0,22.0489,22.0804,22.0331,22.0804,81900.0
2012-02-21 10:35:00,27.99,28.0,27.97,28.0,98500.0,22.0804,22.0883,22.0646,22.0883,98500.0
2012-02-21 10:40:00,27.99,28.03,27.96,27.97,684800.0,22.0804,22.112,22.0568,22.0646,684800.0
2012-02-21 10:45:00,27.97,28.0,27.95,27.95,208200.0,22.0646,22.0883,22.0489,22.0489,208200.0
2012-02-21 10:50:00,27.95,27.96,27.91,27.93,87700.0,22.0489,22.0568,22.0173,22.0331,87700.0
2012-02-21 10:55:00,27.93,27.95,27.89,27.95,314400.0,22.0331,22.0489,22.0015,22.0489,314400.0
2012-02-21 11:00:00,27.94,27.95,27.89,27.9,278000.0,22.041,22.0489,22.0015,22.0094,278000.0
2012-02-21 11:05:00,27.91,27.93,27.9,27.92,124600.0,22.0173,22.0331,22.0094,22.0252,124600.0
2012-02-21 11:10:00,27.92,27.96,27.91,27.96,82300.0,22.0252,22.0568,22.0173,22.0568,82300.0
2012-02-21 11:15:00,27.96,28.0,27.94,27.96,205200.0,22.0568,22.0883,22.041,22.0568,205200.0
2012-02-21 11:20:00,27.96,28.0,27.95,28.0,84400.0,22.0568,22.0883,22.0489,22.0883,84400.0
2012-02-21 11:25:00,28.0,28.0,27.99,27.99,290400.0,22.0883,22.0883,22.0804,22.0804,290400.0
2012-02-21 11:30:00,28.0,28.0,27.98,28.0,58300.0,22.0883,22.0883,22.0725,22.0883,58300.0
2012-02-21 11:35:00,28.0,28.0,27.95,27.97,90000.0,22.0883,22.0883,22.0489,22.0646,90000.0
2012-02-21 11:40:00,27.97,27.98,27.93,27.93,71900.0,22.0646,22.0725,22.0331,22.0331,71900.0
2012-02-21 11:45:00,27.94,27.96,27.93,27.96,56000.0,22.041,22.0568,22.0331,22.0568,56000.0
2012-02-21 11:50:00,27.96,28.0,27.95,27.98,67500.0,22.0568,22.0883,22.0489,22.0725,67500.0
2012-02-21 11:55:00,27.98,28.01,27.96,28.0,179700.0,22.0725,22.0962,22.0568,22.0883,179700.0
2012-02-21 12:00:00,28.0,28.0,27.97,27.99,39200.0,22.0883,22.0883,22.0646,22.0804,39200.0
2012-02-21 12:05:00,28.0,28.02,27.98,27.98,155800.0,22.0883,22.1041,22.0725,22.0725,155800.0
2012-02-21 12:10:00,27.98,28.0,27.96,27.96,58000.0,22.0725,22.0883,22.0568,22.0568,58000.0
2012-02-21 12:15:00,27.96,27.97,27.91,27.95,121600.0,22.0568,22.0646,22.0173,22.0489,121600.0
2012-02-21 12:20:00,27.95,27.96,27.87,27.9,257200.0,22.0489,22.0568,21.9858,22.0094,257200.0
2012-02-21 12:25:00,27.91,27.93,27.9,27.91,53600.0,22.0173,22.0331,22.0094,22.0173,53600.0
2012-02-21 12:30:00,27.91,27.93,27.9,27.91,31300.0,22.0173,22.0331,22.0094,22.0173,31300.0
2012-02-21 12:35:00,27.91,27.94,27.9,27.9,88500.0,22.0173,22.041,22.0094,22.0094,88500.0
2012-02-21 12:40:00,27.91,27.92,27.87,27.87,44500.0,22.0173,22.0252,21.9858,21.9858,44500.0
2012-02-21 12:45:00,27.87,27.89,27.86,27.89,59500.0,21.9858,22.0015,21.9779,22.0015,59500.0
2012-02-21 12:50:00,27.88,27.91,27.87,27.88,33000.0,21.9936,22.0173,21.9858,21.9936,33000.0
2012-02-21 12:55:00,27.88,27.91,27.87,27.88,123600.0,21.9936,22.0173,21.9858,21.9936,123600.0
2012-02-21 13:00:00,27.87,27.89,27.85,27.87,82100.0,21.9858,22.0015,21.97,21.9858,82100.0
2012-02-21 13:05:00,27.87,27.88,27.86,27.87,16900.0,21.9858,21.9936,21.9779,21.9858,16900.0
2012-02-21 13:10:00,27.87,27.89,27.86,27.87,46100.0,21.9858,22.0015,21.9779,21.9858,46100.0
2012-02-21 13:15:00,27.87,27.87,27.85,27.87,33100.0,21.9858,21.9858,21.97,21.9858,33100.0
2012-02-21 13:20:00,27.87,27.87,27.84,27.87,46600.0,21.9858,21.9858,21.9621,21.9858,46600.0
2012-02-21 13:25:00,27.86,27.89,27.86,27.88,180600.0,21.9779,22.0015,21.9779,21.9936,180600.0
2012-02-21 13:30:00,27.87,27.87,27.82,27.84,116100.0,21.9858,21.9858,21.9463,21.9621,116100.0
2012-02-21 13:35:00,27.84,27.93,27.83,27.91,311900.0,21.9621,22.0331,21.9542,22.0173,311900.0
2012-02-21 13:40:00,27.9,27.91,27.84,27.88,94800.0,22.0094,22.0173,21.9621,21.9936,94800.0
2012-02-21 13:45:00,27.87,27.88,27.84,27.87,71600.0,21.9858,21.9936,21.9621,21.9858,71600.0
2012-02-21 13:50:00,27.87,27.89,27.87,27.88,50300.0,21.9858,22.0015,21.9858,21.9936,50300.0
2012-02-21 13:55:00,27.88,27.88,27.85,27.87,27200.0,21.9936,21.9936,21.97,21.9858,27200.0
2012-02-21 14:00:00,27.87,27.89,27.86,27.87,82300.0,21.9858,22.0015,21.9779,21.9858,82300.0
2012-02-21 14:05:00,27.87,27.89,27.85,27.86,171700.0,21.9858,22.0015,21.97,21.9779,171700.0
2012-02-21 14:10:00,27.86,27.87,27.77,27.77,297400.0,21.9779,21.9858,21.9069,21.9069,297400.0
2012-02-21 14:15:00,27.76,27.79,27.76,27.77,90800.0,21.899,21.9226,21.899,21.9069,90800.0
2012-02-21 14:20:00,27.78,27.8,27.76,27.77,159700.0,21.9148,21.9305,21.899,21.9069,159700.0
2012-02-21 14:25:00,27.77,27.8,27.76,27.78,162500.0,21.9069,21.9305,21.899,21.9148,162500.0
2012-02-21 14:30:00,27.78,27.81,27.75,27.75,237200.0,21.9148,21.9384,21.8911,21.8911,237200.0
2012-02-21 14:35:00,27.75,27.78,27.72,27.73,217600.0,21.8911,21.9148,21.8674,21.8753,217600.0
2012-02-21 14:40:00,27.73,27.8,27.71,27.77,244300.0,21.8753,21.9305,21.8595,21.9069,244300.0
2012-02-21 14:45:00,27.77,27.79,27.75,27.79,197200.0,21.9069,21.9226,21.8911,21.9226,197200.0
2012-02-21 14:50:00,27.78,27.81,27.74,27.75,160200.0,21.9148,21.9384,21.8832,21.8911,160200.0
2012-02-21 14:55:00,27.75,27.78,27.74,27.78,72400.0,21.8911,21.9148,21.8832,21.9148,72400.0
2012-02-21 15:00:00,27.78,27.79,27.74,27.76,99100.0,21.9148,21.9226,21.8832,21.899,99100.0
2012-02-21 15:05:00,27.76,27.8,27.75,27.76,278000.0,21.899,21.9305,21.8911,21.899,278000.0
2012-02-21 15:10:00,27.76,27.76,27.72,27.73,144200.0,21.899,21.899,21.8674,21.8753,144200.0
2012-02-21 15:15:00,27.73,27.73,27.65,27.66,205800.0,21.8753,21.8753,21.8122,21.8201,205800.0
2012-02-21 15:20:00,27.66,27.72,27.66,27.69,79900.0,21.8201,21.8674,21.8201,21.8438,79900.0
2012-02-21 15:25:00,27.69,27.73,27.68,27.73,316800.0,21.8438,21.8753,21.8359,21.8753,316800.0
2012-02-21 15:30:00,27.73,27.73,27.69,27.7,138400.0,21.8753,21.8753,21.8438,21.8516,138400.0
2012-02-21 15:35:00,27.7,27.76,27.7,27.75,218700.0,21.8516,21.899,21.8516,21.8911,218700.0
2012-02-21 15:40:00,27.74,27.77,27.73,27.76,158100.0,21.8832,21.9069,21.8753,21.899,158100.0
2012-02-21 15:45:00,27.76,27.79,27.74,27.76,256900.0,21.899,21.9226,21.8832,21.899,256900.0
2012-02-21 15:50:00,27.76,27.76,27.73,27.75,217200.0,21.899,21.899,21.8753,21.8911,217200.0
2012-02-21 15:55:00,27.74,27.75,27.72,27.75,335300.0,21.8832,21.8911,21.8674,21.8911,335300.0
2012-02-22 09:30:00,27.57,27.67,27.42,27.48,468200.0,21.7491,21.828,21.6308,21.6781,468200.0
2012-02-22 09:35:00,27.5,27.51,27.35,27.37,313200.0,21.6939,21.7018,21.5755,21.5913,313200.0
2012-02-22 09:40:00,27.38,27.44,27.33,27.39,342900.0,21.5992,21.6465,21.5598,21.6071,342900.0
2012-02-22 09:45:00,27.38,27.4,27.26,27.27,413000.0,21.5992,21.615,21.5045,21.5124,413000.0
2012-02-22 09:50:00,27.26,27.31,27.16,27.19,614500.0,21.5045,21.544,21.4257,21.4493,614500.0
2012-02-22 09:55:00,27.2,27.23,27.15,27.17,1108300.0,21.4572,21.4809,21.4178,21.4335,1108300.0
2012-02-22 10:00:00,27.18,27.18,27.07,27.16,293800.0,21.4414,21.4414,21.3547,21.4257,293800.0
2012-02-22 10:05:00,27.15,27.2,27.06,27.19,575500.0,21.4178,21.4572,21.3468,21.4493,575500.0
2012-02-22 10:10:00,27.2,27.28,27.15,27.15,199900.0,21.4572,21.5203,21.4178,21.4178,199900.0
2012-02-22 10:15:00,27.15,27.22,27.14,27.18,288500.0,21.4178,21.473,21.4099,21.4414,288500.0
2012-02-22 10:20:00,27.18,27.21,27.12,27.12,258400.0,21.4414,21.4651,21.3941,21.3941,258400.0
2012-02-22 10:25:00,27.12,27.15,27.07,27.1,189100.0,21.3941,21.4178,21.3547,21.3783,189100.0
2012-02-22 10:30:00,27.09,27.13,27.08,27.12,276500.0,21.3704,21.402,21.3625,21.3941,276500.0
2012-02-22 10:35:00,27.12,27.16,27.07,27.11,327300.0,21.3941,21.4257,21.3547,21.3862,327300.0
2012-02-22 10:40:00,27.11,27.16,27.11,27.14,200100.0,21.3862,21.4257,21.3862,21.4099,200100.0
2012-02-22 10:45:00,27.14,27.16,27.08,27.11,341400.0,21.4099,21.4257,21.3625,21.3862,341400.0
2012-02-22 10:50:00,27.1,27.11,27.03,27.03,376800.0,21.3783,21.3862,21.3231,21.3231,376800.0
2012-02-22 10:55:00,27.03,27.05,26.96,27.05,427300.0,21.3231,21.3389,21.2679,21.3389,427300.0
2012-02-22 11:00:00,27.05,27.06,27.02,27.04,274200.0,21.3389,21.3468,21.3152,21.331,274200.0
2012-02-22 11:05:00,27.05,27.05,27.04,27.05,162000.0,21.3389,21.3389,21.331,21.3389,162000.0
2012-02-22 11:10:00,27.05,27.05,26.99,27.0,311300.0,21.3389,21.3389,21.2916,21.2994,311300.0
2012-02-22 11:15:00,27.0,27.02,26.93,26.97,511400.0,21.2994,21.3152,21.2442,21.2758,511400.0
2012-02-22 11:20:00,26.97,27.0,26.96,27.0,232700.0,21.2758,21.2994,21.2679,21.2994,232700.0
2012-02-22 11:25:00,27.0,27.04,26.99,27.01,332300.0,21.2994,21.331,21.2916,21.3073,332300.0
2012-02-22 11:30:00,27.02,27.05,27.0,27.05,264700.0,21.3152,21.3389,21.2994,21.3389,264700.0
2012-02-22 11:35:00,27.05,27.06,27.03,27.03,179600.0,21.3389,21.3468,21.3231,21.3231,179600.0
2012-02-22 11:40:00,27.04,27.04,27.0,27.01,168200.0,21.331,21.331,21.2994,21.3073,168200.0
2012-02-22 11:45:00,27.01,27.01,26.9,26.91,370600.0,21.3073,21.3073,21.2206,21.2284,370600.0
2012-02-22 11:50:00,26.91,26.91,26.86,26.87,209600.0,21.2284,21.2284,21.189,21.1969,209600.0
2012-02-22 11:55:00,26.87,26.89,26.86,26.89,137300.0,21.1969,21.2127,21.189,21.2127,137300.0
2012-02-22 12:00:00,26.89,26.9,26.87,26.88,128000.0,21.2127,21.2206,21.1969,21.2048,128000.0
2012-02-22 12:05:00,26.88,26.92,26.85,26.9,316400.0,21.2048,21.2363,21.1811,21.2206,316400.0
2012-02-22 12:10:00,26.9,26.91,26.85,26.85,158100.0,21.2206,21.2284,21.1811,21.1811,158100.0
2012-02-22 12:15:00,26.86,26.86,26.77,26.77,508200.0,21.189,21.189,21.118,21.118,508200.0
2012-02-22 12:20:00,26.77,26.8,26.75,26.76,404600.0,21.118,21.1417,21.1022,21.1101,404600.0
2012-02-22 12:25:00,26.75,26.8,26.75,26.8,366000.0,21.1022,21.1417,21.1022,21.1417,366000.0
2012-02-22 12:30:00,26.8,26.81,26.79,26.8,136400.0,21.1417,21.1496,21.1338,21.1417,136400.0
2012-02-22 12:35:00,26.8,26.84,26.78,26.83,138600.0,21.1417,21.1732,21.1259,21.1653,138600.0
2012-02-22 12:40:00,26.82,26.88,26.81,26.87,329900.0,21.1574,21.2048,21.1496,21.1969,329900.0
2012-02-22 12:45:00,26.87,26.9,26.85,26.88,147700.0,21.1969,21.2206,21.1811,21.2048,147700.0
2012-02-22 12:50:00,26.89,26.93,26.87,26.91,255700.0,21.2127,21.2442,21.1969,21.2284,255700.0
2012-02-22 12:55:00,26.9,27.0,26.9,26.97,228400.0,21.2206,21.2994,21.2206,21.2758,228400.0
2012-02-22 13:00:00,26.97,26.99,26.94,26.96,162900.0,21.2758,21.2916,21.2521,21.2679,162900.0
2012-02-22 13:05:00,26.96,27.0,26.95,27.0,111700.0,21.2679,21.2994,21.26,21.2994,111700.0
2012-02-22 13:10:00,27.0,27.0,26.99,27.0,39200.0,21.2994,21.2994,21.2916,21.2994,39200.0
2012-02-22 13:15:00,27.0,27.0,26.98,27.0,196500.0,21.2994,21.2994,21.2837,21.2994,196500.0
2012-02-22 13:20:00,27.0,27.0,26.93,26.95,232400.0,21.2994,21.2994,21.2442,21.26,232400.0
2012-02-22 13:25:00,26.95,26.99,26.95,26.99,85100.0,21.26,21.2916,21.26,21.2916,85100.0
2012-02-22 13:30:00,26.99,27.0,26.97,27.0,77500.0,21.2916,21.2994,21.2758,21.2994,77500.0
2012-02-22 13:35:00,27.0,27.0,26.96,26.96,85000.0,21.2994,21.2994,21.2679,21.2679,85000.0
2012-02-22 13:40:00,26.96,26.99,26.96,26.99,79200.0,21.2679,21.2916,21.2679,21.2916,79200.0
2012-02-22 13:45:00,26.99,26.99,26.98,26.98,34500.0,21.2916,21.2916,21.2837,21.2837,34500.0
2012-02-22 13:50:00,26.99,27.0,26.96,26.97,269700.0,21.2916,21.2994,21.2679,21.2758,269700.0
2012-02-22 13:55:00,26.97,26.98,26.96,26.97,121800.0,21.2758,21.2837,21.2679,21.2758,121800.0
2012-02-22 14:00:00,26.97,27.0,26.97,26.99,132000.0,21.2758,21.2994,21.2758,21.2916,132000.0
2012-02-22 14:05:00,26.99,26.99,26.98,26.99,88100.0,21.2916,21.2916,21.2837,21.2916,88100.0
2012-02-22 14:10:00,26.99,26.99,26.98,26.99,69000.0,21.2916,21.2916,21.2837,21.2916,69000.0
2012-02-22 14:15:00,26.99,27.0,26.97,26.99,301200.0,21.2916,21.2994,21.2758,21.2916,301200.0
2012-02-22 14:20:00,26.99,26.99,26.97,26.99,113900.0,21.2916,21.2916,21.2758,21.2916,113900.0
2012-02-22 14:25:00,26.99,26.99,26.95,26.96,310000.0,21.2916,21.2916,21.26,21.2679,310000.0
2012-02-22 14:30:00,26.96,26.97,26.9,26.92,499300.0,21.2679,21.2758,21.2206,21.2363,499300.0
2012-02-22 14:35:00,26.92,26.95,26.91,26.94,230400.0,21.2363,21.26,21.2284,21.2521,230400.0
2012-02-22 14:40:00,26.95,26.99,26.91,26.99,291600.0,21.26,21.2916,21.2284,21.2916,291600.0
2012-02-22 14:45:00,26.99,27.0,26.97,26.97,114700.0,21.2916,21.2994,21.2758,21.2758,114700.0
2012-02-22 14:50:00,26.97,26.99,26.97,26.98,134400.0,21.2758,21.2916,21.2758,21.2837,134400.0
2012-02-22 14:55:00,26.97,26.98,26.95,26.95,104300.0,21.2758,21.2837,21.26,21.26,104300.0
2012-02-22 15:00:00,26.95,26.96,26.94,26.96,114600.0,21.26,21.2679,21.2521,21.2679,114600.0
2012-02-22 15:05:00,26.96,26.96,26.95,26.96,125600.0,21.2679,21.2679,21.26,21.2679,125600.0
2012-02-22 15:10:00,26.96,26.97,26.94,26.96,331200.0,21.2679,21.2758,21.2521,21.2679,331200.0
2012-02-22 15:15:00,26.96,26.96,26.93,26.93,138200.0,21.2679,21.2679,21.2442,21.2442,138200.0
2012-02-22 15:20:00,26.94,26.97,26.93,26.96,259700.0,21.2521,21.2758,21.2442,21.2679,259700.0
2012-02-22 15:25:00,26.96,26.98,26.94,26.97,307700.0,21.2679,21.2837,21.2521,21.2758,307700.0
2012-02-22 15:30:00,26.97,26.99,26.97,26.97,255900.0,21.2758,21.2916,21.2758,21.2758,255900.0
2012-02-22 15:35:00,26.97,27.05,26.97,27.03,653500.0,21.2758,21.3389,21.2758,21.3231,653500.0
2012-02-22 15:40:00,27.04,27.04,26.99,26.99,341100.0,21.331,21.331,21.2916,21.2916,341100.0
2012-02-22 15:45:00,26.99,27.0,26.98,26.99,338600.0,21.2916,21.2994,21.2837,21.2916,338600.0
2012-02-22 15:50:00,26.98,26.98,26.95,26.96,316100.0,21.2837,21.2837,21.26,21.2679,316100.0
2012-02-22 15:55:00,26.96,26.97,26.95,26.96,712200.0,21.2679,21.2758,21.26,21.2679,712200.0
2012-02-23 09:30:00,26.88,26.88,26.7,26.76,246600.0,21.2048,21.2048,21.0628,21.1101,246600.0
2012-02-23 09:35:00,26.77,26.83,26.72,26.75,154000.0,21.118,21.1653,21.0786,21.1022,154000.0
2012-02-23 09:40:00,26.74,26.76,26.7,26.73,389700.0,21.0943,21.1101,21.0628,21.0864,389700.0
2012-02-23 09:45:00,26.73,26.75,26.63,26.67,352400.0,21.0864,21.1022,21.0076,21.0391,352400.0
2012-02-23 09:50:00,26.67,26.68,26.65,26.66,111200.0,21.0391,21.047,21.0233,21.0312,111200.0
2012-02-23 09:55:00,26.66,26.66,26.58,26.61,156600.0,21.0312,21.0312,20.9681,20.9918,156600.0
2012-02-23 10:00:00,26.61,26.8,26.6,26.63,153200.0,20.9918,21.1417,20.9839,21.0076,153200.0
2012-02-23 10:05:00,26.63,26.64,26.62,26.63,188800.0,21.0076,21.0154,20.9997,21.0076,188800.0
2012-02-23 10:10:00,26.62,26.7,26.62,26.7,162800.0,20.9997,21.0628,20.9997,21.0628,162800.0
2012-02-23 10:15:00,26.7,26.72,26.69,26.7,177000.0,21.0628,21.0786,21.0549,21.0628,177000.0
2012-02-23 10:20:00,26.71,26.71,26.68,26.68,148400.0,21.0707,21.0707,21.047,21.047,148400.0
2012-02-23 10:25:00,26.69,26.74,26.68,26.74,560500.0,21.0549,21.0943,21.047,21.0943,560500.0
2012-02-23 10:30:00,26.74,26.74,26.72,26.73,104900.0,21.0943,21.0943,21.0786,21.0864,104900.0
2012-02-23 10:35:00,26.72,26.78,26.72,26.78,317000.0,21.0786,21.1259,21.0786,21.1259,317000.0
2012-02-23 10:40:00,26.78,26.83,26.77,26.8,432400.0,21.1259,21.1653,21.118,21.1417,432400.0
2012-02-23 10:45:00,26.8,26.85,26.77,26.84,339000.0,21.1417,21.1811,21.118,21.1732,339000.0
2012-02-23 10:50:00,26.84,26.93,26.8,26.92,350900.0,21.1732,21.2442,21.1417,21.2363,350900.0
2012-02-23 10:55:00,26.93,26.98,26.92,26.94,158700.0,21.2442,21.2837,21.2363,21.2521,158700.0
2012-02-23 11:00:00,26.94,26.95,26.88,26.88,201400.0,21.2521,21.26,21.2048,21.2048,201400.0
2012-02-23 11:05:00,26.88,26.98,26.88,26.98,212000.0,21.2048,21.2837,21.2048,21.2837,212000.0
2012-02-23 11:10:00,26.98,27.0,26.97,26.99,181100.0,21.2837,21.2994,21.2758,21.2916,181100.0
2012-02-23 11:15:00,27.0,27.0,26.96,26.96,348900.0,21.2994,21.2994,21.2679,21.2679,348900.0
2012-02-23 11:20:00,26.96,26.99,26.95,26.96,185600.0,21.2679,21.2916,21.26,21.2679,185600.0
2012-02-23 11:25:00,26.95,26.96,26.85,26.85,412300.0,21.26,21.2679,21.1811,21.1811,412300.0
2012-02-23 11:30:00,26.85,26.93,26.85,26.93,121300.0,21.1811,21.2442,21.1811,21.2442,121300.0
2012-02-23 11:35:00,26.93,26.93,26.86,26.87,95300.0,21.2442,21.2442,21.189,21.1969,95300.0
2012-02-23 11:40:00,26.87,26.92,26.87,26.92,85200.0,21.1969,21.2363,21.1969,21.2363,85200.0
2012-02-23 11:45:00,26.91,26.92,26.88,26.88,132800.0,21.2284,21.2363,21.2048,21.2048,132800.0
2012-02-23 11:50:00,26.88,26.91,26.88,26.9,116900.0,21.2048,21.2284,21.2048,21.2206,116900.0
2012-02-23 11:55:00,26.9,26.9,26.85,26.85,117400.0,21.2206,21.2206,21.1811,21.1811,117400.0
2012-02-23 12:00:00,26.86,26.89,26.85,26.86,121700.0,21.189,21.2127,21.1811,21.189,121700.0
2012-02-23 12:05:00,26.87,26.9,26.86,26.9,101900.0,21.1969,21.2206,21.189,21.2206,101900.0
2012-02-23 12:10:00,26.9,26.91,26.89,26.91,119200.0,21.2206,21.2284,21.2127,21.2284,119200.0
2012-02-23 12:15:00,26.91,26.91,26.9,26.91,32400.0,21.2284,21.2284,21.2206,21.2284,32400.0
2012-02-23 12:20:00,26.91,26.91,26.89,26.9,82200.0,21.2284,21.2284,21.2127,21.2206,82200.0
2012-02-23 12:25:00,26.91,26.91,26.88,26.89,54400.0,21.2284,21.2284,21.2048,21.2127,54400.0
2012-02-23 12:30:00,26.89,26.91,26.89,26.9,83300.0,21.2127,21.2284,21.2127,21.2206,83300.0
2012-02-23 12:35:00,26.9,26.93,26.89,26.91,112600.0,21.2206,21.2442,21.2127,21.2284,112600.0
2012-02-23 12:40:00,26.91,26.92,26.91,26.92,93700.0,21.2284,21.2363,21.2284,21.2363,93700.0
2012-02-23 12:45:00,26.92,26.95,26.91,26.95,97700.0,21.2363,21.26,21.2284,21.26,97700.0
2012-02-23 12:50:00,26.95,26.98,26.94,26.96,435700.0,21.26,21.2837,21.2521,21.2679,435700.0
2012-02-23 12:55:00,26.97,27.0,26.96,26.99,189500.0,21.2758,21.2994,21.2679,21.2916,189500.0
2012-02-23 13:00:00,26.98,26.99,26.95,26.98,89700.0,21.2837,21.2916,21.26,21.2837,89700.0
2012-02-23 13:05:00,26.98,27.03,26.98,27.0,690800.0,21.2837,21.3231,21.2837,21.2994,690800.0
2012-02-23 13:10:00,27.01,27.01,27.0,27.01,73400.0,21.3073,21.3073,21.2994,21.3073,73400.0
2012-02-23 13:15:00,27.01,27.11,27.0,27.08,286600.0,21.3073,21.3862,21.2994,21.3625,286600.0
2012-02-23 13:20:00,27.08,27.11,27.04,27.04,224500.0,21.3625,21.3862,21.331,21.331,224500.0
2012-02-23 13:25:00,27.04,27.05,26.99,27.0,157400.0,21.331,21.3389,21.2916,21.2994,157400.0
2012-02-23 13:30:00,27.0,27.06,27.0,27.05,198300.0,21.2994,21.3468,21.2994,21.3389,198300.0
2012-02-23 13:35:00,27.06,27.08,27.04,27.07,276800.0,21.3468,21.3625,21.331,21.3547,276800.0
2012-02-23 13:40:00,27.08,27.08,27.03,27.06,702100.0,21.3625,21.3625,21.3231,21.3468,702100.0
2012-02-23 13:45:00,27.06,27.11,27.05,27.08,199700.0,21.3468,21.3862,21.3389,21.3625,199700.0
2012-02-23 13:50:00,27.09,27.09,27.03,27.04,167300.0,21.3704,21.3704,21.3231,21.331,167300.0
2012-02-23 13:55:00,27.04,27.06,27.03,27.06,516900.0,21.331,21.3468,21.3231,21.3468,516900.0
2012-02-23 14:00:00,27.06,27.09,27.02,27.03,619400.0,21.3468,21.3704,21.3152,21.3231,619400.0
2012-02-23 14:05:00,27.03,27.05,26.98,27.01,269000.0,21.3231,21.3389,21.2837,21.3073,269000.0
2012-02-23 14:10:00,27.0,27.01,27.0,27.01,29300.0,21.2994,21.3073,21.2994,21.3073,29300.0
2012-02-23 14:15:00,27.01,27.03,27.0,27.03,130100.0,21.3073,21.3231,21.2994,21.3231,130100.0
2012-02-23 14:20:00,27.03,27.07,27.02,27.05,153400.0,21.3231,21.3547,21.3152,21.3389,153400.0
2012-02-23 14:25:00,27.05,27.09,27.05,27.08,84400.0,21.3389,21.3704,21.3389,21.3625,84400.0
2012-02-23 14:30:00,27.08,27.08,27.05,27.06,67400.0,21.3625,21.3625,21.3389,21.3468,67400.0
2012-02-23 14:35:00,27.06,27.07,27.03,27.03,165600.0,21.3468,21.3547,21.3231,21.3231,165600.0
2012-02-23 14:40:00,27.03,27.04,27.03,27.04,61400.0,21.3231,21.331,21.3231,21.331,61400.0
2012-02-23 14:45:00,27.04,27.09,27.04,27.09,171300.0,21.331,21.3704,21.331,21.3704,171300.0
2012-02-23 14:50:00,27.09,27.17,27.08,27.16,776000.0,21.3704,21.4335,21.3625,21.4257,776000.0
2012-02-23 14:55:00,27.16,27.17,27.12,27.14,347200.0,21.4257,21.4335,21.3941,21.4099,347200.0
2012-02-23 15:00:00,27.14,27.14,27.12,27.12,83800.0,21.4099,21.4099,21.3941,21.3941,83800.0
2012-02-23 15:05:00,27.13,27.14,27.12,27.13,60300.0,21.402,21.4099,21.3941,21.402,60300.0
2012-02-23 15:10:00,27.14,27.19,27.14,27.19,328700.0,21.4099,21.4493,21.4099,21.4493,328700.0
2012-02-23 15:15:00,27.19,27.24,27.18,27.2,302800.0,21.4493,21.4888,21.4414,21.4572,302800.0
2012-02-23 15:20:00,27.2,27.2,27.16,27.16,218800.0,21.4572,21.4572,21.4257,21.4257,218800.0
2012-02-23 15:25:00,27.16,27.17,27.11,27.12,259900.0,21.4257,21.4335,21.3862,21.3941,259900.0
2012-02-23 15:30:00,27.12,27.14,27.12,27.14,90000.0,21.3941,21.4099,21.3941,21.4099,90000.0
2012-02-23 15:35:00,27.14,27.15,27.12,27.12,227800.0,21.4099,21.4178,21.3941,21.3941,227800.0
2012-02-23 15:40:00,27.12,27.13,27.06,27.07,225400.0,21.3941,21.402,21.3468,21.3547,225400.0
2012-02-23 15:45:00,27.08,27.09,27.05,27.07,206000.0,21.3625,21.3704,21.3389,21.3547,206000.0
2012-02-23 15:50:00,27.07,27.14,27.06,27.14,1200500.0,21.3547,21.4099,21.3468,21.4099,1200500.0
2012-02-23 15:55:00,27.13,27.14,27.07,27.07,1019200.0,21.402,21.4099,21.3547,21.3547,1019200.0
2012-02-24 09:30:00,27.06,27.06,26.91,26.93,207400.0,21.3468,21.3468,21.2284,21.2442,207400.0
2012-02-24 09:35:00,26.93,26.94,26.88,26.89,208600.0,21.2442,21.2521,21.2048,21.2127,208600.0
2012-02-24 09:40:00,26.89,26.9,26.72,26.74,484500.0,21.2127,21.2206,21.0786,21.0943,484500.0
2012-02-24 09:45:00,26.75,26.86,26.74,26.84,316300.0,21.1022,21.189,21.0943,21.1732,316300.0
2012-02-24 09:50:00,26.84,26.93,26.84,26.88,384900.0,21.1732,21.2442,21.1732,21.2048,384900.0
2012-02-24 09:55:00,26.88,26.93,26.86,26.9,228100.0,21.2048,21.2442,21.189,21.2206,228100.0
2012-02-24 10:00:00,26.89,27.03,26.87,26.99,299400.0,21.2127,21.3231,21.1969,21.2916,299400.0
2012-02-24 10:05:00,26.99,27.03,26.97,26.99,196700.0,21.2916,21.3231,21.2758,21.2916,196700.0
2012-02-24 10:10:00,26.99,27.0,26.96,26.97,154300.0,21.2916,21.2994,21.2679,21.2758,154300.0
2012-02-24 10:15:00,26.97,27.01,26.96,26.98,140100.0,21.2758,21.3073,21.2679,21.2837,140100.0
2012-02-24 10:20:00,26.98,26.98,26.94,26.95,150200.0,21.2837,21.2837,21.2521,21.26,150200.0
2012-02-24 10:25:00,26.94,26.97,26.94,26.96,65000.0,21.2521,21.2758,21.2521,21.2679,65000.0
2012-02-24 10:30:00,26.95,26.95,26.9,26.92,126200.0,21.26,21.26,21.2206,21.2363,126200.0
2012-02-24 10:35:00,26.93,26.93,26.89,26.93,131300.0,21.2442,21.2442,21.2127,21.2442,131300.0
2012-02-24 10:40:00,26.93,26.95,26.92,26.94,176000.0,21.2442,21.26,21.2363,21.2521,176000.0
2012-02-24 10:45:00,26.94,26.94,26.9,26.92,83400.0,21.2521,21.2521,21.2206,21.2363,83400.0
2012-02-24 10:50:00,26.91,26.93,26.89,26.92,247100.0,21.2284,21.2442,21.2127,21.2363,247100.0
2012-02-24 10:55:00,26.93,26.93,26.9,26.93,255000.0,21.2442,21.2442,21.2206,21.2442,255000.0
2012-02-24 11:00:00,26.93,26.97,26.92,26.97,301100.0,21.2442,21.2758,21.2363,21.2758,301100.0
2012-02-24 11:05:00,26.97,26.97,26.95,26.96,44100.0,21.2758,21.2758,21.26,21.2679,44100.0
2012-02-24 11:10:00,26.95,27.07,26.95,27.05,290900.0,21.26,21.3547,21.26,21.3389,290900.0
2012-02-24 11:15:00,27.05,27.08,27.04,27.05,119300.0,21.3389,21.3625,21.331,21.3389,119300.0
2012-02-24 11:20:00,27.05,27.07,27.03,27.03,75800.0,21.3389,21.3547,21.3231,21.3231,75800.0
2012-02-24 11:25:00,27.03,27.09,27.03,27.09,208900.0,21.3231,21.3704,21.3231,21.3704,208900.0
2012-02-24 11:30:00,27.09,27.09,27.05,27.05,52400.0,21.3704,21.3704,21.3389,21.3389,52400.0
2012-02-24 11:35:00,27.05,27.06,27.05,27.05,29800.0,21.3389,21.3468,21.3389,21.3389,29800.0
2012-02-24 11:40:00,27.05,27.06,27.05,27.06,59500.0,21.3389,21.3468,21.3389,21.3468,59500.0
2012-02-24 11:45:00,27.06,27.09,27.04,27.09,129000.0,21.3468,21.3704,21.331,21.3704,129000.0
2012-02-24 11:50:00,27.09,27.11,27.09,27.1,183100.0,21.3704,21.3862,21.3704,21.3783,183100.0
2012-02-24 11:55:00,27.1,27.1,27.09,27.1,38500.0,21.3783,21.3783,21.3704,21.3783,38500.0
2012-02-24 12:00:00,27.09,27.1,27.09,27.09,30900.0,21.3704,21.3783,21.3704,21.3704,30900.0
2012-02-24 12:05:00,27.09,27.1,27.09,27.1,44500.0,21.3704,21.3783,21.3704,21.3783,44500.0
2012-02-24 12:10:00,27.09,27.13,27.09,27.12,212600.0,21.3704,21.402,21.3704,21.3941,212600.0
2012-02-24 12:15:00,27.12,27.12,27.11,27.11,39000.0,21.3941,21.3941,21.3862,21.3862,39000.0
2012-02-24 12:20:00,27.12,27.12,27.11,27.12,80500.0,21.3941,21.3941,21.3862,21.3941,80500.0
2012-02-24 12:25:00,27.11,27.12,27.11,27.11,80800.0,21.3862,21.3941,21.3862,21.3862,80800.0
2012-02-24 12:30:00,27.11,27.12,27.1,27.1,36500.0,21.3862,21.3941,21.3783,21.3783,36500.0
2012-02-24 12:35:00,27.1,27.11,27.1,27.1,30000.0,21.3783,21.3862,21.3783,21.3783,30000.0
2012-02-24 12:40:00,27.1,27.11,27.1,27.1,75800.0,21.3783,21.3862,21.3783,21.3783,75800.0
2012-02-24 12:45:00,27.1,27.11,27.05,27.05,123000.0,21.3783,21.3862,21.3389,21.3389,123000.0
2012-02-24 12:50:00,27.05,27.06,27.05,27.05,15600.0,21.3389,21.3468,21.3389,21.3389,15600.0
2012-02-24 12:55:00,27.05,27.07,27.03,27.07,204000.0,21.3389,21.3547,21.3231,21.3547,204000.0
2012-02-24 13:00:00,27.07,27.08,27.06,27.08,54600.0,21.3547,21.3625,21.3468,21.3625,54600.0
2012-02-24 13:05:00,27.08,27.08,27.07,27.07,13900.0,21.3625,21.3625,21.3547,21.3547,13900.0
2012-02-24 13:10:00,27.07,27.1,27.07,27.08,101100.0,21.3547,21.3783,21.3547,21.3625,101100.0
2012-02-24 13:15:00,27.08,27.08,27.07,27.08,29300.0,21.3625,21.3625,21.3547,21.3625,29300.0
2012-02-24 13:20:00,27.08,27.09,27.08,27.08,56500.0,21.3625,21.3704,21.3625,21.3625,56500.0
2012-02-24 13:25:00,27.08,27.09,27.08,27.08,68900.0,21.3625,21.3704,21.3625,21.3625,68900.0
2012-02-24 13:30:00,27.08,27.09,27.07,27.07,82300.0,21.3625,21.3704,21.3547,21.3547,82300.0
2012-02-24 13:35:00,27.08,27.08,27.05,27.06,62200.0,21.3625,21.3625,21.3389,21.3468,62200.0
2012-02-24 13:40:00,27.06,27.07,27.04,27.05,103400.0,21.3468,21.3547,21.331,21.3389,103400.0
2012-02-24 13:45:00,27.05,27.06,27.0,27.01,51100.0,21.3389,21.3468,21.2994,21.3073,51100.0
2012-02-24 13:50:00,27.02,27.06,27.0,27.05,132300.0,21.3152,21.3468,21.2994,21.3389,132300.0
2012-02-24 13:55:00,27.05,27.06,27.04,27.06,74700.0,21.3389,21.3468,21.331,21.3468,74700.0
2012-02-24 14:00:00,27.05,27.07,27.04,27.05,155800.0,21.3389,21.3547,21.331,21.3389,155800.0
2012-02-24 14:05:00,27.04,27.06,27.03,27.03,119100.0,21.331,21.3468,21.3231,21.3231,119100.0
2012-02-24 14:10:00,27.04,27.04,27.0,27.01,83400.0,21.331,21.331,21.2994,21.3073,83400.0
2012-02-24 14:15:00,27.02,27.02,26.99,27.0,139700.0,21.3152,21.3152,21.2916,21.2994,139700.0
2012-02-24 14:20:00,27.0,27.0,26.95,26.95,237300.0,21.2994,21.2994,21.26,21.26,237300.0
2012-02-24 14:25:00,26.95,26.98,26.94,26.96,88200.0,21.26,21.2837,21.2521,21.2679,88200.0
2012-02-24 14:30:00,26.96,26.99,26.94,26.99,139900.0,21.2679,21.2916,21.2521,21.2916,139900.0
2012-02-24 14:35:00,26.99,27.0,26.94,27.0,406600.0,21.2916,21.2994,21.2521,21.2994,406600.0
2012-02-24 14:40:00,27.0,27.0,26.97,26.99,95300.0,21.2994,21.2994,21.2758,21.2916,95300.0
2012-02-24 14:45:00,26.99,27.0,26.98,26.99,39500.0,21.2916,21.2994,21.2837,21.2916,39500.0
2012-02-24 14:50:00,26.98,26.99,26.9,26.92,192200.0,21.2837,21.2916,21.2206,21.2363,192200.0
2012-02-24 14:55:00,26.91,26.93,26.89,26.91,163100.0,21.2284,21.2442,21.2127,21.2284,163100.0
2012-02-24 15:00:00,26.91,26.97,26.89,26.97,122000.0,21.2284,21.2758,21.2127,21.2758,122000.0
2012-02-24 15:05:00,26.96,26.97,26.94,26.95,60100.0,21.2679,21.2758,21.2521,21.26,60100.0
2012-02-24 15:10:00,26.96,26.97,26.94,26.95,131400.0,21.2679,21.2758,21.2521,21.26,131400.0
2012-02-24 15:15:00,26.95,26.98,26.95,26.96,120400.0,21.26,21.2837,21.26,21.2679,120400.0
2012-02-24 15:20:00,26.95,26.97,26.93,26.94,234700.0,21.26,21.2758,21.2442,21.2521,234700.0
2012-02-24 15:25:00,26.95,26.95,26.89,26.92,228800.0,21.26,21.26,21.2127,21.2363,228800.0
2012-02-24 15:30:00,26.92,26.99,26.92,26.97,221000.0,21.2363,21.2916,21.2363,21.2758,221000.0
2012-02-24 15:35:00,26.98,26.99,26.96,26.98,111000.0,21.2837,21.2916,21.2679,21.2837,111000.0
2012-02-24 15:40:00,26.98,27.0,26.94,26.99,356600.0,21.2837,21.2994,21.2521,21.2916,356600.0
2012-02-24 15:45:00,26.99,27.02,26.97,27.0,464000.0,21.2916,21.3152,21.2758,21.2994,464000.0
2012-02-24 15:50:00,27.0,27.01,26.97,27.0,716600.0,21.2994,21.3073,21.2758,21.2994,716600.0
2012-02-24 15:55:00,27.0,27.17,27.0,27.16,1732200.0,21.2994,21.4335,21.2994,21.4257,1732200.0
2012-02-27 09:30:00,27.27,27.35,27.2,27.28,637300.0,21.5124,21.5755,21.4572,21.5203,637300.0
2012-02-27 09:35:00,27.29,27.48,27.26,27.35,686300.0,21.5282,21.6781,21.5045,21.5755,686300.0
2012-02-27 09:40:00,27.35,27.54,27.34,27.53,472100.0,21.5755,21.7254,21.5677,21.7175,472100.0
2012-02-27 09:45:00,27.54,27.7,27.51,27.69,716700.0,21.7254,21.8516,21.7018,21.8438,716700.0
2012-02-27 09:50:00,27.69,27.84,27.63,27.8,818900.0,21.8438,21.9621,21.7964,21.9305,818900.0
2012-02-27 09:55:00,27.81,28.06,27.76,27.77,1317600.0,21.9384,22.1356,21.899,21.9069,1317600.0
2012-02-27 10:00:00,27.77,28.0,27.76,27.94,726600.0,21.9069,22.0883,21.899,22.041,726600.0
2012-02-27 10:05:00,27.94,27.99,27.84,27.94,463900.0,22.041,22.0804,21.9621,22.041,463900.0
2012-02-27 10:10:00,27.95,28.03,27.91,27.92,714100.0,22.0489,22.112,22.0173,22.0252,714100.0
2012-02-27 10:15:00,27.92,28.0,27.85,28.0,456100.0,22.0252,22.0883,21.97,22.0883,456100.0
2012-02-27 10:20:00,28.0,28.01,27.94,27.96,416500.0,22.0883,22.0962,22.041,22.0568,416500.0
2012-02-27 10:25:00,27.96,27.96,27.84,27.87,350200.0,22.0568,22.0568,21.9621,21.9858,350200.0
2012-02-27 10:30:00,27.88,27.9,27.73,27.73,424000.0,21.9936,22.0094,21.8753,21.8753,424000.0
2012-02-27 10:35:00,27.73,27.76,27.71,27.72,175400.0,21.8753,21.899,21.8595,21.8674,175400.0
2012-02-27 10:40:00,27.73,27.8,27.68,27.77,319600.0,21.8753,21.9305,21.8359,21.9069,319600.0
2012-02-27 10:45:00,27.77,27.79,27.69,27.69,289700.0,21.9069,21.9226,21.8438,21.8438,289700.0
2012-02-27 10:50:00,27.69,27.7,27.62,27.64,294600.0,21.8438,21.8516,21.7885,21.8043,294600.0
2012-02-27 10:55:00,27.64,27.68,27.59,27.6,259900.0,21.8043,21.8359,21.7649,21.7728,259900.0
2012-02-27 11:00:00,27.6,27.66,27.58,27.59,294500.0,21.7728,21.8201,21.757,21.7649,294500.0
2012-02-27 11:05:00,27.58,27.65,27.57,27.62,345600.0,21.757,21.8122,21.7491,21.7885,345600.0
2012-02-27 11:10:00,27.61,27.67,27.58,27.65,163500.0,21.7806,21.828,21.757,21.8122,163500.0
2012-02-27 11:15:00,27.66,27.77,27.65,27.71,341000.0,21.8201,21.9069,21.8122,21.8595,341000.0
2012-02-27 11:20:00,27.71,27.76,27.69,27.75,276900.0,21.8595,21.899,21.8438,21.8911,276900.0
2012-02-27 11:25:00,27.74,27.79,27.72,27.77,167100.0,21.8832,21.9226,21.8674,21.9069,167100.0
2012-02-27 11:30:00,27.78,27.8,27.69,27.7,185400.0,21.9148,21.9305,21.8438,21.8516,185400.0
2012-02-27 11:35:00,27.71,27.76,27.7,27.7,75500.0,21.8595,21.899,21.8516,21.8516,75500.0
2012-02-27 11:40:00,27.7,27.76,27.64,27.65,199900.0,21.8516,21.899,21.8043,21.8122,199900.0
2012-02-27 11:45:00,27.65,27.65,27.6,27.63,113700.0,21.8122,21.8122,21.7728,21.7964,113700.0
2012-02-27 11:50:00,27.63,27.69,27.63,27.67,101700.0,21.7964,21.8438,21.7964,21.828,101700.0
2012-02-27 11:55:00,27.67,27.73,27.66,27.71,101000.0,21.828,21.8753,21.8201,21.8595,101000.0
2012-02-27 12:00:00,27.71,27.75,27.69,27.74,97700.0,21.8595,21.8911,21.8438,21.8832,97700.0
2012-02-27 12:05:00,27.74,27.75,27.69,27.69,96700.0,21.8832,21.8911,21.8438,21.8438,96700.0
2012-02-27 12:10:00,27.69,27.71,27.63,27.64,175900.0,21.8438,21.8595,21.7964,21.8043,175900.0
2012-02-27 12:15:00,27.64,27.65,27.62,27.65,39300.0,21.8043,21.8122,21.7885,21.8122,39300.0
2012-02-27 12:20:00,27.64,27.67,27.63,27.67,78300.0,21.8043,21.828,21.7964,21.828,78300.0
2012-02-27 12:25:00,27.67,27.7,27.63,27.64,86900.0,21.828,21.8516,21.7964,21.8043,86900.0
2012-02-27 12:30:00,27.63,27.65,27.61,27.63,57800.0,21.7964,21.8122,21.7806,21.7964,57800.0
2012-02-27 12:35:00,27.63,27.71,27.63,27.69,145300.0,21.7964,21.8595,21.7964,21.8438,145300.0
2012-02-27 12:40:00,27.69,27.7,27.68,27.7,92700.0,21.8438,21.8516,21.8359,21.8516,92700.0
2012-02-27 12:45:00,27.69,27.72,27.67,27.71,77300.0,21.8438,21.8674,21.828,21.8595,77300.0
2012-02-27 12:50:00,27.71,27.75,27.69,27.69,103400.0,21.8595,21.8911,21.8438,21.8438,103400.0
2012-02-27 12:55:00,27.69,27.7,27.6,27.62,211700.0,21.8438,21.8516,21.7728,21.7885,211700.0
2012-02-27 13:00:00,27.62,27.64,27.61,27.62,88000.0,21.7885,21.8043,21.7806,21.7885,88000.0
2012-02-27 13:05:00,27.62,27.63,27.56,27.59,140700.0,21.7885,21.7964,21.7412,21.7649,140700.0
2012-02-27 13:10:00,27.58,27.59,27.57,27.59,53700.0,21.757,21.7649,21.7491,21.7649,53700.0
2012-02-27 13:15:00,27.59,27.61,27.59,27.6,239700.0,21.7649,21.7806,21.7649,21.7728,239700.0
2012-02-27 13:20:00,27.6,27.6,27.57,27.59,105400.0,21.7728,21.7728,21.7491,21.7649,105400.0
2012-02-27 13:25:00,27.6,27.6,27.54,27.58,272400.0,21.7728,21.7728,21.7254,21.757,272400.0
2012-02-27 13:30:00,27.58,27.59,27.55,27.56,62100.0,21.757,21.7649,21.7333,21.7412,62100.0
2012-02-27 13:35:00,27.56,27.68,27.55,27.67,252400.0,21.7412,21.8359,21.7333,21.828,252400.0
2012-02-27 13:40:00,27.67,27.68,27.63,27.63,127700.0,21.828,21.8359,21.7964,21.7964,127700.0
2012-02-27 13:45:00,27.63,27.64,27.55,27.55,146700.0,21.7964,21.8043,21.7333,21.7333,146700.0
2012-02-27 13:50:00,27.56,27.56,27.46,27.49,229000.0,21.7412,21.7412,21.6623,21.686,229000.0
2012-02-27 13:55:00,27.49,27.54,27.49,27.49,95700.0,21.686,21.7254,21.686,21.686,95700.0
2012-02-27 14:00:00,27.49,27.51,27.48,27.5,252000.0,21.686,21.7018,21.6781,21.6939,252000.0
2012-02-27 14:05:00,27.49,27.5,27.45,27.47,128200.0,21.686,21.6939,21.6544,21.6702,128200.0
2012-02-27 14:10:00,27.48,27.48,27.47,27.48,100400.0,21.6781,21.6781,21.6702,21.6781,100400.0
2012-02-27 14:15:00,27.48,27.48,27.42,27.43,130200.0,21.6781,21.6781,21.6308,21.6387,130200.0
2012-02-27 14:20:00,27.43,27.43,27.4,27.41,125800.0,21.6387,21.6387,21.615,21.6229,125800.0
2012-02-27 14:25:00,27.41,27.43,27.4,27.43,105000.0,21.6229,21.6387,21.615,21.6387,105000.0
2012-02-27 14:30:00,27.43,27.43,27.39,27.41,106200.0,21.6387,21.6387,21.6071,21.6229,106200.0
2012-02-27 14:35:00,27.4,27.41,27.31,27.33,319200.0,21.615,21.6229,21.544,21.5598,319200.0
2012-02-27 14:40:00,27.33,27.36,27.3,27.36,245800.0,21.5598,21.5834,21.5361,21.5834,245800.0
2012-02-27 14:45:00,27.36,27.38,27.31,27.38,181800.0,21.5834,21.5992,21.544,21.5992,181800.0
2012-02-27 14:50:00,27.38,27.41,27.37,27.41,181300.0,21.5992,21.6229,21.5913,21.6229,181300.0
2012-02-27 14:55:00,27.41,27.47,27.41,27.46,224100.0,21.6229,21.6702,21.6229,21.6623,224100.0
2012-02-27 15:00:00,27.47,27.55,27.46,27.52,642600.0,21.6702,21.7333,21.6623,21.7097,642600.0
2012-02-27 15:05:00,27.52,27.54,27.48,27.54,176100.0,21.7097,21.7254,21.6781,21.7254,176100.0
2012-02-27 15:10:00,27.54,27.54,27.45,27.46,132200.0,21.7254,21.7254,21.6544,21.6623,132200.0
2012-02-27 15:15:00,27.46,27.47,27.36,27.39,269000.0,21.6623,21.6702,21.5834,21.6071,269000.0
2012-02-27 15:20:00,27.41,27.42,27.38,27.39,162100.0,21.6229,21.6308,21.5992,21.6071,162100.0
2012-02-27 15:25:00,27.39,27.41,27.38,27.41,134700.0,21.6071,21.6229,21.5992,21.6229,134700.0
2012-02-27 15:30:00,27.41,27.49,27.41,27.46,220900.0,21.6229,21.686,21.6229,21.6623,220900.0
2012-02-27 15:35:00,27.46,27.47,27.4,27.41,174600.0,21.6623,21.6702,21.615,21.6229,174600.0
2012-02-27 15:40:00,27.41,27.46,27.4,27.43,279100.0,21.6229,21.6623,21.615,21.6387,279100.0
2012-02-27 15:45:00,27.42,27.43,27.35,27.36,282400.0,21.6308,21.6387,21.5755,21.5834,282400.0
2012-02-27 15:50:00,27.36,27.4,27.36,27.39,348800.0,21.5834,21.615,21.5834,21.6071,348800.0
2012-02-27 15:55:00,27.37,27.41,27.34,27.34,757500.0,21.5913,21.6229,21.5677,21.5677,757500.0
2012-02-28 09:30:00,27.34,27.53,27.34,27.42,199100.0,21.5677,21.7175,21.5677,21.6308,199100.0
2012-02-28 09:35:00,27.42,27.44,27.25,27.29,300800.0,21.6308,21.6465,21.4967,21.5282,300800.0
2012-02-28 09:40:00,27.28,27.34,27.21,27.23,94700.0,21.5203,21.5677,21.4651,21.4809,94700.0
2012-02-28 09:45:00,27.23,27.42,27.23,27.41,582400.0,21.4809,21.6308,21.4809,21.6229,582400.0
2012-02-28 09:50:00,27.41,27.41,27.22,27.23,309600.0,21.6229,21.6229,21.473,21.4809,309600.0
2012-02-28 09:55:00,27.23,27.29,27.17,27.29,286300.0,21.4809,21.5282,21.4335,21.5282,286300.0
2012-02-28 10:00:00,27.3,27.34,27.25,27.26,281900.0,21.5361,21.5677,21.4967,21.5045,281900.0
2012-02-28 10:05:00,27.26,27.29,27.24,27.25,365700.0,21.5045,21.5282,21.4888,21.4967,365700.0
2012-02-28 10:10:00,27.25,27.26,27.19,27.21,317000.0,21.4967,21.5045,21.4493,21.4651,317000.0
2012-02-28 10:15:00,27.22,27.23,27.16,27.19,731600.0,21.473,21.4809,21.4257,21.4493,731600.0
2012-02-28 10:20:00,27.19,27.26,27.19,27.23,257400.0,21.4493,21.5045,21.4493,21.4809,257400.0
2012-02-28 10:25:00,27.22,27.24,27.2,27.21,162200.0,21.473,21.4888,21.4572,21.4651,162200.0
2012-02-28 10:30:00,27.21,27.28,27.2,27.26,265200.0,21.4651,21.5203,21.4572,21.5045,265200.0
2012-02-28 10:35:00,27.26,27.28,27.2,27.23,365400.0,21.5045,21.5203,21.4572,21.4809,365400.0
2012-02-28 10:40:00,27.23,27.25,27.22,27.24,214400.0,21.4809,21.4967,21.473,21.4888,214400.0
2012-02-28 10:45:00,27.24,27.26,27.2,27.2,135700.0,21.4888,21.5045,21.4572,21.4572,135700.0
2012-02-28 10:50:00,27.2,27.22,27.18,27.21,123300.0,21.4572,21.473,21.4414,21.4651,123300.0
2012-02-28 10:55:00,27.22,27.24,27.2,27.22,71100.0,21.473,21.4888,21.4572,21.473,71100.0
2012-02-28 11:00:00,27.21,27.25,27.21,27.22,183100.0,21.4651,21.4967,21.4651,21.473,183100.0
2012-02-28 11:05:00,27.22,27.25,27.22,27.25,74900.0,21.473,21.4967,21.473,21.4967,74900.0
2012-02-28 11:10:00,27.25,27.26,27.23,27.25,250200.0,21.4967,21.5045,21.4809,21.4967,250200.0
2012-02-28 11:15:00,27.25,27.25,27.18,27.22,254300.0,21.4967,21.4967,21.4414,21.473,254300.0
2012-02-28 11:20:00,27.23,27.23,27.11,27.11,523600.0,21.4809,21.4809,21.3862,21.3862,523600.0
2012-02-28 11:25:00,27.11,27.18,27.11,27.16,202600.0,21.3862,21.4414,21.3862,21.4257,202600.0
2012-02-28 11:30:00,27.17,27.25,27.17,27.25,219300.0,21.4335,21.4967,21.4335,21.4967,219300.0
2012-02-28 11:35:00,27.25,27.33,27.24,27.32,261400.0,21.4967,21.5598,21.4888,21.5519,261400.0
2012-02-28 11:40:00,27.32,27.33,27.29,27.31,73800.0,21.5519,21.5598,21.5282,21.544,73800.0
2012-02-28 11:45:00,27.31,27.32,27.29,27.3,170500.0,21.544,21.5519,21.5282,21.5361,170500.0
2012-02-28 11:50:00,27.3,27.34,27.29,27.34,129800.0,21.5361,21.5677,21.5282,21.5677,129800.0
2012-02-28 11:55:00,27.34,27.41,27.33,27.41,126600.0,21.5677,21.6229,21.5598,21.6229,126600.0
2012-02-28 12:00:00,27.41,27.55,27.41,27.54,324900.0,21.6229,21.7333,21.6229,21.7254,324900.0
2012-02-28 12:05:00,27.54,27.6,27.54,27.54,223100.0,21.7254,21.7728,21.7254,21.7254,223100.0
2012-02-28 12:10:00,27.54,27.58,27.53,27.53,67200.0,21.7254,21.757,21.7175,21.7175,67200.0
2012-02-28 12:15:00,27.54,27.54,27.47,27.48,198300.0,21.7254,21.7254,21.6702,21.6781,198300.0
2012-02-28 12:20:00,27.49,27.49,27.48,27.49,123300.0,21.686,21.686,21.6781,21.686,123300.0
2012-02-28 12:25:00,27.49,27.51,27.45,27.51,194000.0,21.686,21.7018,21.6544,21.7018,194000.0
2012-02-28 12:30:00,27.51,27.56,27.5,27.5,289100.0,21.7018,21.7412,21.6939,21.6939,289100.0
2012-02-28 12:35:00,27.51,27.53,27.49,27.53,232000.0,21.7018,21.7175,21.686,21.7175,232000.0
2012-02-28 12:40:00,27.52,27.53,27.48,27.49,120600.0,21.7097,21.7175,21.6781,21.686,120600.0
2012-02-28 12:45:00,27.49,27.55,27.49,27.55,83300.0,21.686,21.7333,21.686,21.7333,83300.0
2012-02-28 12:50:00,27.55,27.55,27.51,27.53,68600.0,21.7333,21.7333,21.7018,21.7175,68600.0
2012-02-28 12:55:00,27.53,27.53,27.5,27.5,84300.0,21.7175,21.7175,21.6939,21.6939,84300.0
2012-02-28 13:00:00,27.5,27.53,27.5,27.53,70800.0,21.6939,21.7175,21.6939,21.7175,70800.0
2012-02-28 13:05:00,27.53,27.6,27.53,27.57,373800.0,21.7175,21.7728,21.7175,21.7491,373800.0
2012-02-28 13:10:00,27.58,27.6,27.56,27.59,107200.0,21.757,21.7728,21.7412,21.7649,107200.0
2012-02-28 13:15:00,27.58,27.59,27.51,27.51,177300.0,21.757,21.7649,21.7018,21.7018,177300.0
2012-02-28 13:20:00,27.51,27.55,27.5,27.55,345200.0,21.7018,21.7333,21.6939,21.7333,345200.0
2012-02-28 13:25:00,27.54,27.56,27.54,27.55,101000.0,21.7254,21.7412,21.7254,21.7333,101000.0
2012-02-28 13:30:00,27.55,27.59,27.55,27.57,154800.0,21.7333,21.7649,21.7333,21.7491,154800.0
2012-02-28 13:35:00,27.58,27.6,27.54,27.55,239400.0,21.757,21.7728,21.7254,21.7333,239400.0
2012-02-28 13:40:00,27.55,27.55,27.49,27.53,274800.0,21.7333,21.7333,21.686,21.7175,274800.0
2012-02-28 13:45:00,27.52,27.52,27.49,27.49,66100.0,21.7097,21.7097,21.686,21.686,66100.0
2012-02-28 13:50:00,27.5,27.51,27.44,27.46,286000.0,21.6939,21.7018,21.6465,21.6623,286000.0
2012-02-28 13:55:00,27.45,27.5,27.45,27.5,48300.0,21.6544,21.6939,21.6544,21.6939,48300.0
2012-02-28 14:00:00,27.49,27.51,27.49,27.5,212800.0,21.686,21.7018,21.686,21.6939,212800.0
2012-02-28 14:05:00,27.5,27.53,27.49,27.49,164000.0,21.6939,21.7175,21.686,21.686,164000.0
2012-02-28 14:10:00,27.49,27.5,27.47,27.49,167100.0,21.686,21.6939,21.6702,21.686,167100.0
2012-02-28 14:15:00,27.49,27.51,27.47,27.5,124600.0,21.686,21.7018,21.6702,21.6939,124600.0
2012-02-28 14:20:00,27.51,27.52,27.49,27.5,301500.0,21.7018,21.7097,21.686,21.6939,301500.0
2012-02-28 14:25:00,27.5,27.5,27.48,27.49,105300.0,21.6939,21.6939,21.6781,21.686,105300.0
2012-02-28 14:30:00,27.49,27.52,27.48,27.5,106100.0,21.686,21.7097,21.6781,21.6939,106100.0
2012-02-28 14:35:00,27.5,27.5,27.48,27.48,39000.0,21.6939,21.6939,21.6781,21.6781,39000.0
2012-02-28 14:40:00,27.49,27.49,27.48,27.48,71500.0,21.686,21.686,21.6781,21.6781,71500.0
2012-02-28 14:45:00,27.49,27.5,27.46,27.48,438000.0,21.686,21.6939,21.6623,21.6781,438000.0
2012-02-28 14:50:00,27.49,27.5,27.48,27.49,99300.0,21.686,21.6939,21.6781,21.686,99300.0
2012-02-28 14:55:00,27.49,27.53,27.49,27.51,192000.0,21.686,21.7175,21.686,21.7018,192000.0
2012-02-28 15:00:00,27.51,27.52,27.5,27.5,104200.0,21.7018,21.7097,21.6939,21.6939,104200.0
2012-02-28 15:05:00,27.5,27.51,27.5,27.5,39200.0,21.6939,21.7018,21.6939,21.6939,39200.0
2012-02-28 15:10:00,27.5,27.52,27.5,27.52,105000.0,21.6939,21.7097,21.6939,21.7097,105000.0
2012-02-28 15:15:00,27.52,27.54,27.52,27.52,111700.0,21.7097,21.7254,21.7097,21.7097,111700.0
2012-02-28 15:20:00,27.53,27.58,27.53,27.55,207200.0,21.7175,21.757,21.7175,21.7333,207200.0
2012-02-28 15:25:00,27.54,27.56,27.52,27.56,85700.0,21.7254,21.7412,21.7097,21.7412,85700.0
2012-02-28 15:30:00,27.55,27.59,27.55,27.58,138100.0,21.7333,21.7649,21.7333,21.757,138100.0
2012-02-28 15:35:00,27.58,27.64,27.56,27.62,277900.0,21.757,21.8043,21.7412,21.7885,277900.0
2012-02-28 15:40:00,27.62,27.67,27.61,27.66,307800.0,21.7885,21.828,21.7806,21.8201,307800.0
2012-02-28 15:45:00,27.66,27.7,27.65,27.68,394400.0,21.8201,21.8516,21.8122,21.8359,394400.0
2012-02-28 15:50:00,27.68,27.7,27.67,27.7,418800.0,21.8359,21.8516,21.828,21.8516,418800.0
2012-02-28 15:55:00,27.7,27.73,27.68,27.7,963400.0,21.8516,21.8753,21.8359,21.8516,963400.0
2012-02-29 09:30:00,27.8,27.99,27.75,27.98,363400.0,21.9305,22.0804,21.8911,22.0725,363400.0
2012-02-29 09:35:00,27.99,28.05,27.97,28.01,672700.0,22.0804,22.1278,22.0646,22.0962,672700.0
2012-02-29 09:40:00,28.01,28.02,27.99,28.01,509300.0,22.0962,22.1041,22.0804,22.0962,509300.0
2012-02-29 09:45:00,28.01,28.07,28.0,28.05,316600.0,22.0962,22.1435,22.0883,22.1278,316600.0
2012-02-29 09:50:00,28.05,28.11,28.03,28.1,150700.0,22.1278,22.1751,22.112,22.1672,150700.0
2012-02-29 09:55:00,28.1,28.14,28.09,28.13,365300.0,22.1672,22.1987,22.1593,22.1909,365300.0
2012-02-29 10:00:00,28.14,28.15,28.07,28.07,188300.0,22.1987,22.2066,22.1435,22.1435,188300.0
2012-02-29 10:05:00,28.07,28.09,28.05,28.08,412500.0,22.1435,22.1593,22.1278,22.1514,412500.0
2012-02-29 10:10:00,28.08,28.14,28.08,28.12,228900.0,22.1514,22.1987,22.1514,22.183,228900.0
2012-02-29 10:15:00,28.12,28.19,28.12,28.15,282400.0,22.183,22.2382,22.183,22.2066,282400.0
2012-02-29 10:20:00,28.15,28.17,28.15,28.16,164300.0,22.2066,22.2224,22.2066,22.2145,164300.0
2012-02-29 10:25:00,28.16,28.22,28.16,28.22,430400.0,22.2145,22.2619,22.2145,22.2619,430400.0
2012-02-29 10:30:00,28.21,28.25,28.2,28.2,455600.0,22.254,22.2855,22.2461,22.2461,455600.0
2012-02-29 10:35:00,28.2,28.21,28.18,28.2,147100.0,22.2461,22.254,22.2303,22.2461,147100.0
2012-02-29 10:40:00,28.2,28.2,28.15,28.17,214900.0,22.2461,22.2461,22.2066,22.2224,214900.0
2012-02-29 10:45:00,28.17,28.17,28.08,28.09,405300.0,22.2224,22.2224,22.1514,22.1593,405300.0
2012-02-29 10:50:00,28.08,28.09,27.98,27.99,381000.0,22.1514,22.1593,22.0725,22.0804,381000.0
2012-02-29 10:55:00,28.0,28.08,27.99,28.08,225000.0,22.0883,22.1514,22.0804,22.1514,225000.0
2012-02-29 11:00:00,28.08,28.15,28.07,28.13,294800.0,22.1514,22.2066,22.1435,22.1909,294800.0
2012-02-29 11:05:00,28.12,28.17,28.12,28.17,134700.0,22.183,22.2224,22.183,22.2224,134700.0
2012-02-29 11:10:00,28.17,28.2,28.15,28.15,219500.0,22.2224,22.2461,22.2066,22.2066,219500.0
2012-02-29 11:15:00,28.15,28.19,28.14,28.16,280900.0,22.2066,22.2382,22.1987,22.2145,280900.0
2012-02-29 11:20:00,28.16,28.17,28.14,28.17,223700.0,22.2145,22.2224,22.1987,22.2224,223700.0
2012-02-29 11:25:00,28.17,28.18,28.14,28.15,248800.0,22.2224,22.2303,22.1987,22.2066,248800.0
2012-02-29 11:30:00,28.15,28.18,28.13,28.17,192400.0,22.2066,22.2303,22.1909,22.2224,192400.0
2012-02-29 11:35:00,28.17,28.23,28.17,28.19,304400.0,22.2224,22.2697,22.2224,22.2382,304400.0
2012-02-29 11:40:00,28.2,28.21,28.16,28.17,152500.0,22.2461,22.254,22.2145,22.2224,152500.0
2012-02-29 11:45:00,28.16,28.17,28.14,28.16,101500.0,22.2145,22.2224,22.1987,22.2145,101500.0
2012-02-29 11:50:00,28.17,28.2,28.15,28.2,119200.0,22.2224,22.2461,22.2066,22.2461,119200.0
2012-02-29 11:55:00,28.2,28.24,28.19,28.22,137800.0,22.2461,22.2776,22.2382,22.2619,137800.0
2012-02-29 12:00:00,28.22,28.23,28.2,28.23,85800.0,22.2619,22.2697,22.2461,22.2697,85800.0
2012-02-29 12:05:00,28.23,28.29,28.2,28.26,315700.0,22.2697,22.3171,22.2461,22.2934,315700.0
2012-02-29 12:10:00,28.26,28.31,28.25,28.26,201300.0,22.2934,22.3329,22.2855,22.2934,201300.0
2012-02-29 12:15:00,28.27,28.3,28.26,28.27,161000.0,22.3013,22.325,22.2934,22.3013,161000.0
2012-02-29 12:20:00,28.28,28.28,28.27,28.28,52400.0,22.3092,22.3092,22.3013,22.3092,52400.0
2012-02-29 12:25:00,28.28,28.31,28.27,28.31,136800.0,22.3092,22.3329,22.3013,22.3329,136800.0
2012-02-29 12:30:00,28.31,28.33,28.3,28.31,143400.0,22.3329,22.3486,22.325,22.3329,143400.0
2012-02-29 12:35:00,28.31,28.34,28.3,28.34,169000.0,22.3329,22.3565,22.325,22.3565,169000.0
2012-02-29 12:40:00,28.34,28.34,28.3,28.32,170100.0,22.3565,22.3565,22.325,22.3407,170100.0
2012-02-29 12:45:00,28.31,28.32,28.28,28.28,97400.0,22.3329,22.3407,22.3092,22.3092,97400.0
2012-02-29 12:50:00,28.28,28.29,28.26,28.28,80300.0,22.3092,22.3171,22.2934,22.3092,80300.0
2012-02-29 12:55:00,28.28,28.3,28.27,28.3,38200.0,22.3092,22.325,22.3013,22.325,38200.0
2012-02-29 13:00:00,28.3,28.34,28.29,28.33,112700.0,22.325,22.3565,22.3171,22.3486,112700.0
2012-02-29 13:05:00,28.33,28.39,28.32,28.37,186900.0,22.3486,22.396,22.3407,22.3802,186900.0
2012-02-29 13:10:00,28.37,28.39,28.34,28.34,133600.0,22.3802,22.396,22.3565,22.3565,133600.0
2012-02-29 13:15:00,28.34,28.36,28.32,28.35,83300.0,22.3565,22.3723,22.3407,22.3644,83300.0
2012-02-29 13:20:00,28.35,28.39,28.35,28.36,148400.0,22.3644,22.396,22.3644,22.3723,148400.0
2012-02-29 13:25:00,28.35,28.38,28.35,28.38,52300.0,22.3644,22.3881,22.3644,22.3881,52300.0
2012-02-29 13:30:00,28.38,28.39,28.36,28.38,203500.0,22.3881,22.396,22.3723,22.3881,203500.0
2012-02-29 13:35:00,28.39,28.39,28.35,28.35,158300.0,22.396,22.396,22.3644,22.3644,158300.0
2012-02-29 13:40:00,28.36,28.4,28.35,28.4,122600.0,22.3723,22.4039,22.3644,22.4039,122600.0
2012-02-29 13:45:00,28.39,28.41,28.38,28.41,161100.0,22.396,22.4117,22.3881,22.4117,161100.0
2012-02-29 13:50:00,28.42,28.44,28.4,28.43,237500.0,22.4196,22.4354,22.4039,22.4275,237500.0
2012-02-29 13:55:00,28.43,28.48,28.43,28.48,154500.0,22.4275,22.467,22.4275,22.467,154500.0
2012-02-29 14:00:00,28.48,28.5,28.47,28.5,165300.0,22.467,22.4827,22.4591,22.4827,165300.0
2012-02-29 14:05:00,28.49,28.52,28.45,28.46,323500.0,22.4749,22.4985,22.4433,22.4512,323500.0
2012-02-29 14:10:00,28.45,28.47,28.4,28.41,128700.0,22.4433,22.4591,22.4039,22.4117,128700.0
2012-02-29 14:15:00,28.4,28.4,28.38,28.38,124000.0,22.4039,22.4039,22.3881,22.3881,124000.0
2012-02-29 14:20:00,28.38,28.4,28.36,28.39,243600.0,22.3881,22.4039,22.3723,22.396,243600.0
2012-02-29 14:25:00,28.39,28.45,28.38,28.45,133400.0,22.396,22.4433,22.3881,22.4433,133400.0
2012-02-29 14:30:00,28.45,28.47,28.43,28.44,211700.0,22.4433,22.4591,22.4275,22.4354,211700.0
2012-02-29 14:35:00,28.44,28.45,28.36,28.36,183100.0,22.4354,22.4433,22.3723,22.3723,183100.0
2012-02-29 14:40:00,28.37,28.39,28.35,28.39,188100.0,22.3802,22.396,22.3644,22.396,188100.0
2012-02-29 14:45:00,28.39,28.4,28.36,28.39,220900.0,22.396,22.4039,22.3723,22.396,220900.0
2012-02-29 14:50:00,28.39,28.41,28.37,28.4,282100.0,22.396,22.4117,22.3802,22.4039,282100.0
2012-02-29 14:55:00,28.4,28.42,28.39,28.4,286700.0,22.4039,22.4196,22.396,22.4039,286700.0
2012-02-29 15:00:00,28.4,28.41,28.37,28.38,176500.0,22.4039,22.4117,22.3802,22.3881,176500.0
2012-02-29 15:05:00,28.38,28.41,28.37,28.37,177800.0,22.3881,22.4117,22.3802,22.3802,177800.0
2012-02-29 15:10:00,28.37,28.42,28.37,28.42,186900.0,22.3802,22.4196,22.3802,22.4196,186900.0
2012-02-29 15:15:00,28.42,28.44,28.41,28.44,150200.0,22.4196,22.4354,22.4117,22.4354,150200.0
2012-02-29 15:20:00,28.44,28.46,28.43,28.44,215300.0,22.4354,22.4512,22.4275,22.4354,215300.0
2012-02-29 15:25:00,28.44,28.48,28.43,28.45,278000.0,22.4354,22.467,22.4275,22.4433,278000.0
2012-02-29 15:30:00,28.44,28.45,28.39,28.42,427800.0,22.4354,22.4433,22.396,22.4196,427800.0
2012-02-29 15:35:00,28.43,28.43,28.35,28.37,382400.0,22.4275,22.4275,22.3644,22.3802,382400.0
2012-02-29 15:40:00,28.37,28.43,28.36,28.38,344400.0,22.3802,22.4275,22.3723,22.3881,344400.0
2012-02-29 15:45:00,28.37,28.4,28.35,28.39,319300.0,22.3802,22.4039,22.3644,22.396,319300.0
2012-02-29 15:50:00,28.39,28.42,28.38,28.41,317900.0,22.396,22.4196,22.3881,22.4117,317900.0
2012-02-29 15:55:00,28.41,28.42,28.37,28.37,693500.0,22.4117,22.4196,22.3802,22.3802,693500.0
2012-03-01 09:30:00,28.41,28.53,28.31,28.42,272200.0,22.4117,22.5064,22.3329,22.4196,272200.0
2012-03-01 09:35:00,28.42,28.48,28.39,28.4,338900.0,22.4196,22.467,22.396,22.4039,338900.0
2012-03-01 09:40:00,28.4,28.6,28.4,28.5,468000.0,22.4039,22.5616,22.4039,22.4827,468000.0
2012-03-01 09:45:00,28.49,28.5,28.42,28.46,189700.0,22.4749,22.4827,22.4196,22.4512,189700.0
2012-03-01 09:50:00,28.47,28.5,28.46,28.48,160500.0,22.4591,22.4827,22.4512,22.467,160500.0
2012-03-01 09:55:00,28.49,28.52,28.42,28.42,223100.0,22.4749,22.4985,22.4196,22.4196,223100.0
2012-03-01 10:00:00,28.41,28.41,28.3,28.32,269800.0,22.4117,22.4117,22.325,22.3407,269800.0
2012-03-01 10:05:00,28.31,28.33,28.28,28.29,126900.0,22.3329,22.3486,22.3092,22.3171,126900.0
2012-03-01 10:10:00,28.29,28.29,28.24,28.25,189000.0,22.3171,22.3171,22.2776,22.2855,189000.0
2012-03-01 10:15:00,28.25,28.28,28.24,28.26,199600.0,22.2855,22.3092,22.2776,22.2934,199600.0
2012-03-01 10:20:00,28.27,28.29,28.26,28.26,202200.0,22.3013,22.3171,22.2934,22.2934,202200.0
2012-03-01 10:25:00,28.27,28.27,28.25,28.26,124700.0,22.3013,22.3013,22.2855,22.2934,124700.0
2012-03-01 10:30:00,28.25,28.26,28.18,28.21,186700.0,22.2855,22.2934,22.2303,22.254,186700.0
2012-03-01 10:35:00,28.2,28.21,28.14,28.15,140500.0,22.2461,22.254,22.1987,22.2066,140500.0
2012-03-01 10:40:00,28.14,28.15,28.1,28.1,191200.0,22.1987,22.2066,22.1672,22.1672,191200.0
2012-03-01 10:45:00,28.11,28.14,28.09,28.13,67100.0,22.1751,22.1987,22.1593,22.1909,67100.0
2012-03-01 10:50:00,28.14,28.14,28.11,28.14,111600.0,22.1987,22.1987,22.1751,22.1987,111600.0
2012-03-01 10:55:00,28.14,28.17,28.13,28.17,131700.0,22.1987,22.2224,22.1909,22.2224,131700.0
2012-03-01 11:00:00,28.17,28.21,28.15,28.21,136300.0,22.2224,22.254,22.2066,22.254,136300.0
2012-03-01 11:05:00,28.21,28.21,28.18,28.19,113400.0,22.254,22.254,22.2303,22.2382,113400.0
2012-03-01 11:10:00,28.19,28.25,28.18,28.22,175300.0,22.2382,22.2855,22.2303,22.2619,175300.0
2012-03-01 11:15:00,28.22,28.25,28.21,28.23,131500.0,22.2619,22.2855,22.254,22.2697,131500.0
2012-03-01 11:20:00,28.23,28.28,28.23,28.25,97200.0,22.2697,22.3092,22.2697,22.2855,97200.0
2012-03-01 11:25:00,28.24,28.24,28.2,28.21,162000.0,22.2776,22.2776,22.2461,22.254,162000.0
2012-03-01 11:30:00,28.22,28.26,28.22,28.24,72400.0,22.2619,22.2934,22.2619,22.2776,72400.0
2012-03-01 11:35:00,28.24,28.25,28.17,28.19,164400.0,22.2776,22.2855,22.2224,22.2382,164400.0
2012-03-01 11:40:00,28.18,28.23,28.18,28.2,59800.0,22.2303,22.2697,22.2303,22.2461,59800.0
2012-03-01 11:45:00,28.2,28.22,28.2,28.22,38400.0,22.2461,22.2619,22.2461,22.2619,38400.0
2012-03-01 11:50:00,28.21,28.22,28.16,28.17,90600.0,22.254,22.2619,22.2145,22.2224,90600.0
2012-03-01 11:55:00,28.17,28.19,28.16,28.17,69200.0,22.2224,22.2382,22.2145,22.2224,69200.0
2012-03-01 12:00:00,28.17,28.18,28.12,28.16,191500.0,22.2224,22.2303,22.183,22.2145,191500.0
2012-03-01 12:05:00,28.16,28.16,28.14,28.14,33300.0,22.2145,22.2145,22.1987,22.1987,33300.0
2012-03-01 12:10:00,28.15,28.15,28.14,28.15,37100.0,22.2066,22.2066,22.1987,22.2066,37100.0
2012-03-01 12:15:00,28.15,28.17,28.14,28.16,40900.0,22.2066,22.2224,22.1987,22.2145,40900.0
2012-03-01 12:20:00,28.16,28.17,28.14,28.16,97300.0,22.2145,22.2224,22.1987,22.2145,97300.0
2012-03-01 12:25:00,28.15,28.18,28.15,28.17,57300.0,22.2066,22.2303,22.2066,22.2224,57300.0
2012-03-01 12:30:00,28.17,28.17,28.16,28.16,16300.0,22.2224,22.2224,22.2145,22.2145,16300.0
2012-03-01 12:35:00,28.16,28.17,28.11,28.12,75900.0,22.2145,22.2224,22.1751,22.183,75900.0
2012-03-01 12:40:00,28.12,28.14,28.11,28.12,41200.0,22.183,22.1987,22.1751,22.183,41200.0
2012-03-01 12:45:00,28.12,28.16,28.12,28.16,60000.0,22.183,22.2145,22.183,22.2145,60000.0
2012-03-01 12:50:00,28.15,28.16,28.14,28.14,43300.0,22.2066,22.2145,22.1987,22.1987,43300.0
2012-03-01 12:55:00,28.14,28.15,28.11,28.13,90700.0,22.1987,22.2066,22.1751,22.1909,90700.0
2012-03-01 13:00:00,28.13,28.15,28.13,28.14,46400.0,22.1909,22.2066,22.1909,22.1987,46400.0
2012-03-01 13:05:00,28.14,28.15,28.13,28.14,70500.0,22.1987,22.2066,22.1909,22.1987,70500.0
2012-03-01 13:10:00,28.14,28.15,28.12,28.12,122300.0,22.1987,22.2066,22.183,22.183,122300.0
2012-03-01 13:15:00,28.12,28.18,28.11,28.18,213800.0,22.183,22.2303,22.1751,22.2303,213800.0
2012-03-01 13:20:00,28.17,28.3,28.17,28.3,272400.0,22.2224,22.325,22.2224,22.325,272400.0
2012-03-01 13:25:00,28.3,28.33,28.29,28.32,137900.0,22.325,22.3486,22.3171,22.3407,137900.0
2012-03-01 13:30:00,28.32,28.34,28.3,28.31,83800.0,22.3407,22.3565,22.325,22.3329,83800.0
2012-03-01 13:35:00,28.31,28.32,28.3,28.31,58800.0,22.3329,22.3407,22.325,22.3329,58800.0
2012-03-01 13:40:00,28.31,28.33,28.3,28.32,85300.0,22.3329,22.3486,22.325,22.3407,85300.0
2012-03-01 13:45:00,28.32,28.34,28.31,28.34,69400.0,22.3407,22.3565,22.3329,22.3565,69400.0
2012-03-01 13:50:00,28.34,28.35,28.31,28.31,111200.0,22.3565,22.3644,22.3329,22.3329,111200.0
2012-03-01 13:55:00,28.31,28.32,28.3,28.31,64700.0,22.3329,22.3407,22.325,22.3329,64700.0
2012-03-01 14:00:00,28.31,28.32,28.29,28.29,74600.0,22.3329,22.3407,22.3171,22.3171,74600.0
2012-03-01 14:05:00,28.3,28.33,28.29,28.32,113000.0,22.325,22.3486,22.3171,22.3407,113000.0
2012-03-01 14:10:00,28.32,28.33,28.28,28.3,64700.0,22.3407,22.3486,22.3092,22.325,64700.0
2012-03-01 14:15:00,28.3,28.34,28.29,28.33,130800.0,22.325,22.3565,22.3171,22.3486,130800.0
2012-03-01 14:20:00,28.33,28.36,28.33,28.36,152000.0,22.3486,22.3723,22.3486,22.3723,152000.0
2012-03-01 14:25:00,28.36,28.36,28.34,28.34,263300.0,22.3723,22.3723,22.3565,22.3565,263300.0
2012-03-01 14:30:00,28.35,28.38,28.34,28.36,177600.0,22.3644,22.3881,22.3565,22.3723,177600.0
2012-03-01 14:35:00,28.37,28.39,28.33,28.35,112400.0,22.3802,22.396,22.3486,22.3644,112400.0
2012-03-01 14:40:00,28.35,28.37,28.34,28.36,51700.0,22.3644,22.3802,22.3565,22.3723,51700.0
2012-03-01 14:45:00,28.36,28.39,28.35,28.39,106700.0,22.3723,22.396,22.3644,22.396,106700.0
2012-03-01 14:50:00,28.39,28.39,28.36,28.37,124900.0,22.396,22.396,22.3723,22.3802,124900.0
2012-03-01 14:55:00,28.37,28.4,28.36,28.38,120300.0,22.3802,22.4039,22.3723,22.3881,120300.0
2012-03-01 15:00:00,28.38,28.39,28.36,28.36,116900.0,22.3881,22.396,22.3723,22.3723,116900.0
2012-03-01 15:05:00,28.36,28.37,28.29,28.3,254900.0,22.3723,22.3802,22.3171,22.325,254900.0
2012-03-01 15:10:00,28.31,28.35,28.3,28.34,132100.0,22.3329,22.3644,22.325,22.3565,132100.0
2012-03-01 15:15:00,28.34,28.34,28.25,28.25,148400.0,22.3565,22.3565,22.2855,22.2855,148400.0
2012-03-01 15:20:00,28.25,28.28,28.23,28.25,201000.0,22.2855,22.3092,22.2697,22.2855,201000.0
2012-03-01 15:25:00,28.26,28.28,28.25,28.28,75500.0,22.2934,22.3092,22.2855,22.3092,75500.0
2012-03-01 15:30:00,28.28,28.29,28.27,28.29,324200.0,22.3092,22.3171,22.3013,22.3171,324200.0
2012-03-01 15:35:00,28.29,28.3,28.26,28.29,162200.0,22.3171,22.325,22.2934,22.3171,162200.0
2012-03-01 15:40:00,28.29,28.32,28.28,28.29,133400.0,22.3171,22.3407,22.3092,22.3171,133400.0
2012-03-01 15:45:00,28.29,28.33,28.28,28.33,214200.0,22.3171,22.3486,22.3092,22.3486,214200.0
2012-03-01 15:50:00,28.33,28.36,28.32,28.36,263400.0,22.3486,22.3723,22.3407,22.3723,263400.0
2012-03-01 15:55:00,28.36,28.39,28.34,28.38,691600.0,22.3723,22.396,22.3565,22.3881,691600.0
2012-03-02 09:30:00,28.34,28.43,28.28,28.39,534300.0,22.3565,22.4275,22.3092,22.396,534300.0
2012-03-02 09:35:00,28.39,28.44,28.38,28.41,230700.0,22.396,22.4354,22.3881,22.4117,230700.0
2012-03-02 09:40:00,28.41,28.47,28.41,28.47,279900.0,22.4117,22.4591,22.4117,22.4591,279900.0
2012-03-02 09:45:00,28.47,28.5,28.46,28.49,251600.0,22.4591,22.4827,22.4512,22.4749,251600.0
2012-03-02 09:50:00,28.49,28.5,28.44,28.49,293000.0,22.4749,22.4827,22.4354,22.4749,293000.0
2012-03-02 09:55:00,28.49,28.5,28.48,28.49,152500.0,22.4749,22.4827,22.467,22.4749,152500.0
2012-03-02 10:00:00,28.49,28.5,28.47,28.48,183100.0,22.4749,22.4827,22.4591,22.467,183100.0
2012-03-02 10:05:00,28.48,28.55,28.48,28.55,335700.0,22.467,22.5222,22.467,22.5222,335700.0
2012-03-02 10:10:00,28.55,28.66,28.54,28.65,415300.0,22.5222,22.609,22.5143,22.6011,415300.0
2012-03-02 10:15:00,28.65,28.67,28.58,28.61,388000.0,22.6011,22.6168,22.5459,22.5695,388000.0
2012-03-02 10:20:00,28.62,28.63,28.61,28.61,174100.0,22.5774,22.5853,22.5695,22.5695,174100.0
2012-03-02 10:25:00,28.61,28.67,28.61,28.65,162300.0,22.5695,22.6168,22.5695,22.6011,162300.0
2012-03-02 10:30:00,28.65,28.67,28.61,28.63,254200.0,22.6011,22.6168,22.5695,22.5853,254200.0
2012-03-02 10:35:00,28.62,28.63,28.6,28.61,147600.0,22.5774,22.5853,22.5616,22.5695,147600.0
2012-03-02 10:40:00,28.6,28.61,28.55,28.57,193800.0,22.5616,22.5695,22.5222,22.538,193800.0
2012-03-02 10:45:00,28.57,28.57,28.52,28.54,106700.0,22.538,22.538,22.4985,22.5143,106700.0
2012-03-02 10:50:00,28.54,28.59,28.53,28.58,107600.0,22.5143,22.5537,22.5064,22.5459,107600.0
2012-03-02 10:55:00,28.58,28.6,28.58,28.58,135200.0,22.5459,22.5616,22.5459,22.5459,135200.0
2012-03-02 11:00:00,28.59,28.59,28.55,28.55,114800.0,22.5537,22.5537,22.5222,22.5222,114800.0
2012-03-02 11:05:00,28.55,28.56,28.53,28.54,148700.0,22.5222,22.5301,22.5064,22.5143,148700.0
2012-03-02 11:10:00,28.54,28.54,28.51,28.51,114500.0,22.5143,22.5143,22.4906,22.4906,114500.0
2012-03-02 11:15:00,28.51,28.53,28.49,28.53,96700.0,22.4906,22.5064,22.4749,22.5064,96700.0
2012-03-02 11:20:00,28.53,28.53,28.52,28.53,33900.0,22.5064,22.5064,22.4985,22.5064,33900.0
2012-03-02 11:25:00,28.52,28.53,28.52,28.53,25800.0,22.4985,22.5064,22.4985,22.5064,25800.0
2012-03-02 11:30:00,28.53,28.55,28.52,28.53,205300.0,22.5064,22.5222,22.4985,22.5064,205300.0
2012-03-02 11:35:00,28.52,28.53,28.51,28.52,86800.0,22.4985,22.5064,22.4906,22.4985,86800.0
2012-03-02 11:40:00,28.53,28.53,28.41,28.42,399100.0,22.5064,22.5064,22.4117,22.4196,399100.0
2012-03-02 11:45:00,28.41,28.43,28.4,28.42,160000.0,22.4117,22.4275,22.4039,22.4196,160000.0
2012-03-02 11:50:00,28.42,28.48,28.41,28.48,186000.0,22.4196,22.467,22.4117,22.467,186000.0
2012-03-02 11:55:00,28.48,28.51,28.47,28.5,108600.0,22.467,22.4906,22.4591,22.4827,108600.0
2012-03-02 12:00:00,28.51,28.51,28.48,28.49,98300.0,22.4906,22.4906,22.467,22.4749,98300.0
2012-03-02 12:05:00,28.48,28.49,28.46,28.47,90800.0,22.467,22.4749,22.4512,22.4591,90800.0
2012-03-02 12:10:00,28.46,28.48,28.44,28.48,421300.0,22.4512,22.467,22.4354,22.467,421300.0
2012-03-02 12:15:00,28.48,28.48,28.39,28.41,175600.0,22.467,22.467,22.396,22.4117,175600.0
2012-03-02 12:20:00,28.41,28.42,28.39,28.41,137100.0,22.4117,22.4196,22.396,22.4117,137100.0
2012-03-02 12:25:00,28.41,28.43,28.4,28.43,38300.0,22.4117,22.4275,22.4039,22.4275,38300.0
2012-03-02 12:30:00,28.42,28.43,28.39,28.39,167000.0,22.4196,22.4275,22.396,22.396,167000.0
2012-03-02 12:35:00,28.38,28.39,28.36,28.36,137600.0,22.3881,22.396,22.3723,22.3723,137600.0
2012-03-02 12:40:00,28.36,28.37,28.35,28.36,86900.0,22.3723,22.3802,22.3644,22.3723,86900.0
2012-03-02 12:45:00,28.36,28.37,28.35,28.37,68700.0,22.3723,22.3802,22.3644,22.3802,68700.0
2012-03-02 12:50:00,28.36,28.37,28.35,28.36,85100.0,22.3723,22.3802,22.3644,22.3723,85100.0
2012-03-02 12:55:00,28.36,28.36,28.34,28.34,93600.0,22.3723,22.3723,22.3565,22.3565,93600.0
2012-03-02 13:00:00,28.34,28.36,28.31,28.35,201900.0,22.3565,22.3723,22.3329,22.3644,201900.0
2012-03-02 13:05:00,28.36,28.37,28.34,28.36,155500.0,22.3723,22.3802,22.3565,22.3723,155500.0
2012-03-02 13:10:00,28.36,28.37,28.31,28.31,173300.0,22.3723,22.3802,22.3329,22.3329,173300.0
2012-03-02 13:15:00,28.32,28.32,28.31,28.31,324200.0,22.3407,22.3407,22.3329,22.3329,324200.0
2012-03-02 13:20:00,28.31,28.32,28.24,28.25,164600.0,22.3329,22.3407,22.2776,22.2855,164600.0
2012-03-02 13:25:00,28.26,28.28,28.25,28.26,132100.0,22.2934,22.3092,22.2855,22.2934,132100.0
2012-03-02 13:30:00,28.26,28.33,28.26,28.33,112500.0,22.2934,22.3486,22.2934,22.3486,112500.0
2012-03-02 13:35:00,28.33,28.34,28.31,28.31,92100.0,22.3486,22.3565,22.3329,22.3329,92100.0
2012-03-02 13:40:00,28.31,28.33,28.29,28.3,102900.0,22.3329,22.3486,22.3171,22.325,102900.0
2012-03-02 13:45:00,28.3,28.3,28.27,28.27,81500.0,22.325,22.325,22.3013,22.3013,81500.0
2012-03-02 13:50:00,28.27,28.28,28.21,28.28,124600.0,22.3013,22.3092,22.254,22.3092,124600.0
2012-03-02 13:55:00,28.27,28.28,28.26,28.26,53100.0,22.3013,22.3092,22.2934,22.2934,53100.0
2012-03-02 14:00:00,28.27,28.28,28.26,28.27,119500.0,22.3013,22.3092,22.2934,22.3013,119500.0
2012-03-02 14:05:00,28.27,28.28,28.24,28.27,369400.0,22.3013,22.3092,22.2776,22.3013,369400.0
2012-03-02 14:10:00,28.27,28.29,28.26,28.26,83700.0,22.3013,22.3171,22.2934,22.2934,83700.0
2012-03-02 14:15:00,28.26,28.28,28.26,28.28,122800.0,22.2934,22.3092,22.2934,22.3092,122800.0
2012-03-02 14:20:00,28.28,28.29,28.24,28.24,145100.0,22.3092,22.3171,22.2776,22.2776,145100.0
2012-03-02 14:25:00,28.25,28.25,28.23,28.24,51600.0,22.2855,22.2855,22.2697,22.2776,51600.0
2012-03-02 14:30:00,28.24,28.24,28.22,28.23,102600.0,22.2776,22.2776,22.2619,22.2697,102600.0
2012-03-02 14:35:00,28.22,28.23,28.2,28.23,128200.0,22.2619,22.2697,22.2461,22.2697,128200.0
2012-03-02 14:40:00,28.23,28.23,28.21,28.22,134100.0,22.2697,22.2697,22.254,22.2619,134100.0
2012-03-02 14:45:00,28.22,28.23,28.22,28.23,40500.0,22.2619,22.2697,22.2619,22.2697,40500.0
2012-03-02 14:50:00,28.23,28.25,28.22,28.24,126100.0,22.2697,22.2855,22.2619,22.2776,126100.0
2012-03-02 14:55:00,28.24,28.29,28.23,28.29,161700.0,22.2776,22.3171,22.2697,22.3171,161700.0
2012-03-02 15:00:00,28.29,28.3,28.27,28.27,210300.0,22.3171,22.325,22.3013,22.3013,210300.0
2012-03-02 15:05:00,28.27,28.28,28.24,28.24,196500.0,22.3013,22.3092,22.2776,22.2776,196500.0
2012-03-02 15:10:00,28.24,28.26,28.22,28.25,237300.0,22.2776,22.2934,22.2619,22.2855,237300.0
2012-03-02 15:15:00,28.25,28.26,28.23,28.24,143200.0,22.2855,22.2934,22.2697,22.2776,143200.0
2012-03-02 15:20:00,28.23,28.24,28.21,28.21,145900.0,22.2697,22.2776,22.254,22.254,145900.0
2012-03-02 15:25:00,28.21,28.24,28.21,28.24,217100.0,22.254,22.2776,22.254,22.2776,217100.0
2012-03-02 15:30:00,28.24,28.24,28.18,28.22,638700.0,22.2776,22.2776,22.2303,22.2619,638700.0
2012-03-02 15:35:00,28.21,28.22,28.15,28.15,247500.0,22.254,22.2619,22.2066,22.2066,247500.0
2012-03-02 15:40:00,28.16,28.18,28.12,28.14,216000.0,22.2145,22.2303,22.183,22.1987,216000.0
2012-03-02 15:45:00,28.14,28.15,28.11,28.15,291300.0,22.1987,22.2066,22.1751,22.2066,291300.0
2012-03-02 15:50:00,28.15,28.16,28.12,28.15,259700.0,22.2066,22.2145,22.183,22.2066,259700.0
2012-03-02 15:55:00,28.14,28.15,28.12,28.14,385400.0,22.1987,22.2066,22.183,22.1987,385400.0
2012-03-05 09:30:00,27.97,28.05,27.92,27.99,378300.0,22.0646,22.1278,22.0252,22.0804,378300.0
2012-03-05 09:35:00,27.99,28.03,27.97,28.02,257800.0,22.0804,22.112,22.0646,22.1041,257800.0
2012-03-05 09:40:00,28.03,28.07,27.99,28.01,206000.0,22.112,22.1435,22.0804,22.0962,206000.0
2012-03-05 09:45:00,28.01,28.1,28.0,28.1,211700.0,22.0962,22.1672,22.0883,22.1672,211700.0
2012-03-05 09:50:00,28.1,28.2,28.09,28.2,309700.0,22.1672,22.2461,22.1593,22.2461,309700.0
2012-03-05 09:55:00,28.2,28.32,28.19,28.23,343600.0,22.2461,22.3407,22.2382,22.2697,343600.0
2012-03-05 10:00:00,28.22,28.33,28.21,28.27,358600.0,22.2619,22.3486,22.254,22.3013,358600.0
2012-03-05 10:05:00,28.26,28.28,28.21,28.21,174900.0,22.2934,22.3092,22.254,22.254,174900.0
2012-03-05 10:10:00,28.21,28.22,28.17,28.19,170800.0,22.254,22.2619,22.2224,22.2382,170800.0
2012-03-05 10:15:00,28.19,28.19,28.11,28.16,186100.0,22.2382,22.2382,22.1751,22.2145,186100.0
2012-03-05 10:20:00,28.16,28.16,28.01,28.03,354900.0,22.2145,22.2145,22.0962,22.112,354900.0
2012-03-05 10:25:00,28.03,28.03,27.97,27.98,252600.0,22.112,22.112,22.0646,22.0725,252600.0
2012-03-05 10:30:00,27.98,28.05,27.98,28.01,399400.0,22.0725,22.1278,22.0725,22.0962,399400.0
2012-03-05 10:35:00,28.01,28.05,27.99,28.0,328000.0,22.0962,22.1278,22.0804,22.0883,328000.0
2012-03-05 10:40:00,28.0,28.01,27.99,28.0,194600.0,22.0883,22.0962,22.0804,22.0883,194600.0
2012-03-05 10:45:00,28.0,28.05,28.0,28.04,119200.0,22.0883,22.1278,22.0883,22.1199,119200.0
2012-03-05 10:50:00,28.04,28.05,28.04,28.05,84900.0,22.1199,22.1278,22.1199,22.1278,84900.0
2012-03-05 10:55:00,28.05,28.08,28.04,28.04,137400.0,22.1278,22.1514,22.1199,22.1199,137400.0
2012-03-05 11:00:00,28.04,28.05,27.95,28.01,533900.0,22.1199,22.1278,22.0489,22.0962,533900.0
2012-03-05 11:05:00,28.01,28.06,27.99,27.99,255000.0,22.0962,22.1356,22.0804,22.0804,255000.0
2012-03-05 11:10:00,28.0,28.01,27.99,28.0,371100.0,22.0883,22.0962,22.0804,22.0883,371100.0
2012-03-05 11:15:00,28.0,28.07,28.0,28.06,246600.0,22.0883,22.1435,22.0883,22.1356,246600.0
2012-03-05 11:20:00,28.06,28.08,28.05,28.07,98700.0,22.1356,22.1514,22.1278,22.1435,98700.0
2012-03-05 11:25:00,28.08,28.12,28.06,28.07,190500.0,22.1514,22.183,22.1356,22.1435,190500.0
2012-03-05 11:30:00,28.07,28.08,28.04,28.04,115000.0,22.1435,22.1514,22.1199,22.1199,115000.0
2012-03-05 11:35:00,28.05,28.07,28.04,28.04,72500.0,22.1278,22.1435,22.1199,22.1199,72500.0
2012-03-05 11:40:00,28.04,28.06,28.04,28.05,85500.0,22.1199,22.1356,22.1199,22.1278,85500.0
2012-03-05 11:45:00,28.05,28.07,28.05,28.07,43000.0,22.1278,22.1435,22.1278,22.1435,43000.0
2012-03-05 11:50:00,28.06,28.07,28.01,28.01,135300.0,22.1356,22.1435,22.0962,22.0962,135300.0
2012-03-05 11:55:00,28.01,28.02,27.99,28.0,166300.0,22.0962,22.1041,22.0804,22.0883,166300.0
2012-03-05 12:00:00,28.0,28.04,28.0,28.03,481200.0,22.0883,22.1199,22.0883,22.112,481200.0
2012-03-05 12:05:00,28.03,28.11,28.03,28.1,159400.0,22.112,22.1751,22.112,22.1672,159400.0
2012-03-05 12:10:00,28.1,28.11,28.07,28.09,120400.0,22.1672,22.1751,22.1435,22.1593,120400.0
2012-03-05 12:15:00,28.1,28.1,28.06,28.07,103900.0,22.1672,22.1672,22.1356,22.1435,103900.0
2012-03-05 12:20:00,28.07,28.09,28.06,28.08,94500.0,22.1435,22.1593,22.1356,22.1514,94500.0
2012-03-05 12:25:00,28.09,28.1,28.08,28.09,73900.0,22.1593,22.1672,22.1514,22.1593,73900.0
2012-03-05 12:30:00,28.09,28.1,28.06,28.08,112300.0,22.1593,22.1672,22.1356,22.1514,112300.0
2012-03-05 12:35:00,28.09,28.09,28.08,28.09,41100.0,22.1593,22.1593,22.1514,22.1593,41100.0
2012-03-05 12:40:00,28.09,28.12,28.09,28.12,186000.0,22.1593,22.183,22.1593,22.183,186000.0
2012-03-05 12:45:00,28.12,28.14,28.1,28.12,85900.0,22.183,22.1987,22.1672,22.183,85900.0
2012-03-05 12:50:00,28.11,28.12,28.07,28.07,64100.0,22.1751,22.183,22.1435,22.1435,64100.0
2012-03-05 12:55:00,28.07,28.09,28.07,28.08,68400.0,22.1435,22.1593,22.1435,22.1514,68400.0
2012-03-05 13:00:00,28.09,28.12,28.08,28.12,75000.0,22.1593,22.183,22.1514,22.183,75000.0
2012-03-05 13:05:00,28.12,28.18,28.11,28.17,296700.0,22.183,22.2303,22.1751,22.2224,296700.0
2012-03-05 13:10:00,28.16,28.23,28.16,28.23,169400.0,22.2145,22.2697,22.2145,22.2697,169400.0
2012-03-05 13:15:00,28.24,28.24,28.21,28.23,151900.0,22.2776,22.2776,22.254,22.2697,151900.0
2012-03-05 13:20:00,28.23,28.26,28.23,28.23,179000.0,22.2697,22.2934,22.2697,22.2697,179000.0
2012-03-05 13:25:00,28.23,28.26,28.23,28.26,104500.0,22.2697,22.2934,22.2697,22.2934,104500.0
2012-03-05 13:30:00,28.25,28.28,28.25,28.26,195100.0,22.2855,22.3092,22.2855,22.2934,195100.0
2012-03-05 13:35:00,28.26,28.26,28.25,28.26,63200.0,22.2934,22.2934,22.2855,22.2934,63200.0
2012-03-05 13:40:00,28.25,28.26,28.25,28.26,40100.0,22.2855,22.2934,22.2855,22.2934,40100.0
2012-03-05 13:45:00,28.26,28.26,28.25,28.25,45000.0,22.2934,22.2934,22.2855,22.2855,45000.0
2012-03-05 13:50:00,28.25,28.26,28.18,28.18,181200.0,22.2855,22.2934,22.2303,22.2303,181200.0
2012-03-05 13:55:00,28.19,28.21,28.18,28.21,87500.0,22.2382,22.254,22.2303,22.254,87500.0
2012-03-05 14:00:00,28.2,28.24,28.2,28.23,101100.0,22.2461,22.2776,22.2461,22.2697,101100.0
2012-03-05 14:05:00,28.23,28.28,28.2,28.21,233000.0,22.2697,22.3092,22.2461,22.254,233000.0
2012-03-05 14:10:00,28.2,28.25,28.2,28.22,98400.0,22.2461,22.2855,22.2461,22.2619,98400.0
2012-03-05 14:15:00,28.22,28.24,28.21,28.22,88000.0,22.2619,22.2776,22.254,22.2619,88000.0
2012-03-05 14:20:00,28.23,28.24,28.19,28.2,183100.0,22.2697,22.2776,22.2382,22.2461,183100.0
2012-03-05 14:25:00,28.2,28.25,28.19,28.25,135300.0,22.2461,22.2855,22.2382,22.2855,135300.0
2012-03-05 14:30:00,28.24,28.27,28.22,28.23,253800.0,22.2776,22.3013,22.2619,22.2697,253800.0
2012-03-05 14:35:00,28.23,28.24,28.21,28.22,160700.0,22.2697,22.2776,22.254,22.2619,160700.0
2012-03-05 14:40:00,28.22,28.23,28.22,28.23,40700.0,22.2619,22.2697,22.2619,22.2697,40700.0
2012-03-05 14:45:00,28.23,28.24,28.21,28.21,141200.0,22.2697,22.2776,22.254,22.254,141200.0
2012-03-05 14:50:00,28.22,28.25,28.21,28.24,182500.0,22.2619,22.2855,22.254,22.2776,182500.0
2012-03-05 14:55:00,28.25,28.3,28.24,28.29,195600.0,22.2855,22.325,22.2776,22.3171,195600.0
2012-03-05 15:00:00,28.29,28.32,28.28,28.3,141200.0,22.3171,22.3407,22.3092,22.325,141200.0
2012-03-05 15:05:00,28.3,28.33,28.29,28.33,295400.0,22.325,22.3486,22.3171,22.3486,295400.0
2012-03-05 15:10:00,28.33,28.33,28.27,28.27,254900.0,22.3486,22.3486,22.3013,22.3013,254900.0
2012-03-05 15:15:00,28.27,28.29,28.27,28.28,149200.0,22.3013,22.3171,22.3013,22.3092,149200.0
2012-03-05 15:20:00,28.28,28.28,28.23,28.23,254800.0,22.3092,22.3092,22.2697,22.2697,254800.0
2012-03-05 15:25:00,28.23,28.3,28.22,28.3,290300.0,22.2697,22.325,22.2619,22.325,290300.0
2012-03-05 15:30:00,28.3,28.3,28.28,28.29,276200.0,22.325,22.325,22.3092,22.3171,276200.0
2012-03-05 15:35:00,28.29,28.3,28.28,28.28,207800.0,22.3171,22.325,22.3092,22.3092,207800.0
2012-03-05 15:40:00,28.28,28.29,28.26,28.26,201600.0,22.3092,22.3171,22.2934,22.2934,201600.0
2012-03-05 15:45:00,28.26,28.29,28.23,28.24,348900.0,22.2934,22.3171,22.2697,22.2776,348900.0
2012-03-05 15:50:00,28.23,28.26,28.22,28.22,303300.0,22.2697,22.2934,22.2619,22.2619,303300.0
2012-03-05 15:55:00,28.23,28.26,28.22,28.23,490200.0,22.2697,22.2934,22.2619,22.2697,490200.0
2012-03-06 09:30:00,27.86,27.98,27.82,27.89,534600.0,21.9779,22.0725,21.9463,22.0015,534600.0
2012-03-06 09:35:00,27.91,28.01,27.88,27.98,430400.0,22.0173,22.0962,21.9936,22.0725,430400.0
2012-03-06 09:40:00,27.98,27.99,27.95,27.95,307400.0,22.0725,22.0804,22.0489,22.0489,307400.0
2012-03-06 09:45:00,27.95,27.98,27.95,27.96,188000.0,22.0489,22.0725,22.0489,22.0568,188000.0
2012-03-06 09:50:00,27.96,27.98,27.95,27.96,254000.0,22.0568,22.0725,22.0489,22.0568,254000.0
2012-03-06 09:55:00,27.97,27.99,27.93,27.94,217000.0,22.0646,22.0804,22.0331,22.041,217000.0
2012-03-06 10:00:00,27.94,27.99,27.93,27.97,218500.0,22.041,22.0804,22.0331,22.0646,218500.0
2012-03-06 10:05:00,27.97,27.98,27.93,27.95,471200.0,22.0646,22.0725,22.0331,22.0489,471200.0
2012-03-06 10:10:00,27.95,28.03,27.94,28.0,322400.0,22.0489,22.112,22.041,22.0883,322400.0
2012-03-06 10:15:00,28.0,28.09,28.0,28.06,204200.0,22.0883,22.1593,22.0883,22.1356,204200.0
2012-03-06 10:20:00,28.06,28.06,27.98,27.98,249700.0,22.1356,22.1356,22.0725,22.0725,249700.0
2012-03-06 10:25:00,27.98,28.02,27.98,27.99,205300.0,22.0725,22.1041,22.0725,22.0804,205300.0
2012-03-06 10:30:00,27.99,27.99,27.98,27.98,111400.0,22.0804,22.0804,22.0725,22.0725,111400.0
2012-03-06 10:35:00,27.99,27.99,27.98,27.99,68800.0,22.0804,22.0804,22.0725,22.0804,68800.0
2012-03-06 10:40:00,27.99,27.99,27.95,27.96,199900.0,22.0804,22.0804,22.0489,22.0568,199900.0
2012-03-06 10:45:00,27.96,28.0,27.96,27.97,188700.0,22.0568,22.0883,22.0568,22.0646,188700.0
2012-03-06 10:50:00,27.97,27.97,27.93,27.96,129300.0,22.0646,22.0646,22.0331,22.0568,129300.0
2012-03-06 10:55:00,27.97,28.03,27.96,28.02,151200.0,22.0646,22.112,22.0568,22.1041,151200.0
2012-03-06 11:00:00,28.01,28.01,27.97,27.98,143400.0,22.0962,22.0962,22.0646,22.0725,143400.0
2012-03-06 11:05:00,27.98,27.98,27.95,27.95,128800.0,22.0725,22.0725,22.0489,22.0489,128800.0
2012-03-06 11:10:00,27.95,27.97,27.95,27.96,98400.0,22.0489,22.0646,22.0489,22.0568,98400.0
2012-03-06 11:15:00,27.96,28.0,27.92,27.93,304300.0,22.0568,22.0883,22.0252,22.0331,304300.0
2012-03-06 11:20:00,27.94,27.97,27.93,27.94,192000.0,22.041,22.0646,22.0331,22.041,192000.0
2012-03-06 11:25:00,27.94,27.99,27.92,27.99,210800.0,22.041,22.0804,22.0252,22.0804,210800.0
2012-03-06 11:30:00,27.99,27.99,27.96,27.97,99900.0,22.0804,22.0804,22.0568,22.0646,99900.0
2012-03-06 11:35:00,27.97,27.98,27.96,27.98,130800.0,22.0646,22.0725,22.0568,22.0725,130800.0
2012-03-06 11:40:00,27.98,27.99,27.97,27.99,65900.0,22.0725,22.0804,22.0646,22.0804,65900.0
2012-03-06 11:45:00,27.99,28.0,27.97,27.99,89000.0,22.0804,22.0883,22.0646,22.0804,89000.0
2012-03-06 11:50:00,27.99,28.0,27.97,27.97,108900.0,22.0804,22.0883,22.0646,22.0646,108900.0
2012-03-06 11:55:00,27.97,27.98,27.94,27.95,111800.0,22.0646,22.0725,22.041,22.0489,111800.0
2012-03-06 12:00:00,27.95,27.96,27.93,27.94,53700.0,22.0489,22.0568,22.0331,22.041,53700.0
2012-03-06 12:05:00,27.93,27.94,27.89,27.91,67800.0,22.0331,22.041,22.0015,22.0173,67800.0
2012-03-06 12:10:00,27.91,27.94,27.9,27.93,108700.0,22.0173,22.041,22.0094,22.0331,108700.0
2012-03-06 12:15:00,27.93,27.93,27.87,27.87,65900.0,22.0331,22.0331,21.9858,21.9858,65900.0
2012-03-06 12:20:00,27.87,27.88,27.82,27.85,158500.0,21.9858,21.9936,21.9463,21.97,158500.0
2012-03-06 12:25:00,27.84,27.87,27.84,27.86,97200.0,21.9621,21.9858,21.9621,21.9779,97200.0
2012-03-06 12:30:00,27.86,27.86,27.83,27.83,140100.0,21.9779,21.9779,21.9542,21.9542,140100.0
2012-03-06 12:35:00,27.83,27.88,27.83,27.88,139900.0,21.9542,21.9936,21.9542,21.9936,139900.0
2012-03-06 12:40:00,27.88,27.91,27.88,27.9,39800.0,21.9936,22.0173,21.9936,22.0094,39800.0
2012-03-06 12:45:00,27.91,27.94,27.9,27.94,61400.0,22.0173,22.041,22.0094,22.041,61400.0
2012-03-06 12:50:00,27.94,27.96,27.94,27.96,151400.0,22.041,22.0568,22.041,22.0568,151400.0
2012-03-06 12:55:00,27.96,27.99,27.96,27.98,87900.0,22.0568,22.0804,22.0568,22.0725,87900.0
2012-03-06 13:00:00,27.98,27.98,27.93,27.96,121800.0,22.0725,22.0725,22.0331,22.0568,121800.0
2012-03-06 13:05:00,27.96,27.96,27.89,27.91,112300.0,22.0568,22.0568,22.0015,22.0173,112300.0
2012-03-06 13:10:00,27.91,27.94,27.9,27.91,170600.0,22.0173,22.041,22.0094,22.0173,170600.0
2012-03-06 13:15:00,27.9,27.91,27.87,27.87,57100.0,22.0094,22.0173,21.9858,21.9858,57100.0
2012-03-06 13:20:00,27.88,27.89,27.84,27.85,171900.0,21.9936,22.0015,21.9621,21.97,171900.0
2012-03-06 13:25:00,27.85,27.87,27.81,27.82,162300.0,21.97,21.9858,21.9384,21.9463,162300.0
2012-03-06 13:30:00,27.82,27.82,27.78,27.82,177300.0,21.9463,21.9463,21.9148,21.9463,177300.0
2012-03-06 13:35:00,27.82,27.85,27.81,27.85,156300.0,21.9463,21.97,21.9384,21.97,156300.0
2012-03-06 13:40:00,27.85,27.86,27.83,27.83,113500.0,21.97,21.9779,21.9542,21.9542,113500.0
2012-03-06 13:45:00,27.83,27.84,27.8,27.83,88800.0,21.9542,21.9621,21.9305,21.9542,88800.0
2012-03-06 13:50:00,27.84,27.89,27.84,27.89,81300.0,21.9621,22.0015,21.9621,22.0015,81300.0
2012-03-06 13:55:00,27.89,27.9,27.87,27.88,85900.0,22.0015,22.0094,21.9858,21.9936,85900.0
2012-03-06 14:00:00,27.88,27.9,27.85,27.87,161700.0,21.9936,22.0094,21.97,21.9858,161700.0
2012-03-06 14:05:00,27.87,27.94,27.86,27.94,140400.0,21.9858,22.041,21.9779,22.041,140400.0
2012-03-06 14:10:00,27.94,27.98,27.92,27.98,98000.0,22.041,22.0725,22.0252,22.0725,98000.0
2012-03-06 14:15:00,27.98,27.99,27.95,27.96,96600.0,22.0725,22.0804,22.0489,22.0568,96600.0
2012-03-06 14:20:00,27.96,27.97,27.94,27.94,49800.0,22.0568,22.0646,22.041,22.041,49800.0
2012-03-06 14:25:00,27.95,27.95,27.89,27.89,314200.0,22.0489,22.0489,22.0015,22.0015,314200.0
2012-03-06 14:30:00,27.89,27.89,27.84,27.84,346100.0,22.0015,22.0015,21.9621,21.9621,346100.0
2012-03-06 14:35:00,27.85,27.85,27.81,27.82,137200.0,21.97,21.97,21.9384,21.9463,137200.0
2012-03-06 14:40:00,27.82,27.84,27.81,27.83,155200.0,21.9463,21.9621,21.9384,21.9542,155200.0
2012-03-06 14:45:00,27.83,27.85,27.82,27.84,140000.0,21.9542,21.97,21.9463,21.9621,140000.0
2012-03-06 14:50:00,27.84,27.86,27.83,27.85,103400.0,21.9621,21.9779,21.9542,21.97,103400.0
2012-03-06 14:55:00,27.84,27.88,27.84,27.86,99600.0,21.9621,21.9936,21.9621,21.9779,99600.0
2012-03-06 15:00:00,27.86,27.89,27.85,27.88,124900.0,21.9779,22.0015,21.97,21.9936,124900.0
2012-03-06 15:05:00,27.88,27.89,27.86,27.87,181200.0,21.9936,22.0015,21.9779,21.9858,181200.0
2012-03-06 15:10:00,27.88,27.88,27.87,27.88,72200.0,21.9936,21.9936,21.9858,21.9936,72200.0
2012-03-06 15:15:00,27.88,27.89,27.85,27.88,215600.0,21.9936,22.0015,21.97,21.9936,215600.0
2012-03-06 15:20:00,27.88,27.89,27.86,27.87,165300.0,21.9936,22.0015,21.9779,21.9858,165300.0
2012-03-06 15:25:00,27.88,27.9,27.87,27.89,200000.0,21.9936,22.0094,21.9858,22.0015,200000.0
2012-03-06 15:30:00,27.89,27.89,27.85,27.86,104700.0,22.0015,22.0015,21.97,21.9779,104700.0
2012-03-06 15:35:00,27.85,27.87,27.84,27.85,244600.0,21.97,21.9858,21.9621,21.97,244600.0
2012-03-06 15:40:00,27.85,27.88,27.84,27.85,175200.0,21.97,21.9936,21.9621,21.97,175200.0
2012-03-06 15:45:00,27.85,27.86,27.79,27.83,498900.0,21.97,21.9779,21.9226,21.9542,498900.0
2012-03-06 15:50:00,27.84,27.86,27.82,27.85,298500.0,21.9621,21.9779,21.9463,21.97,298500.0
2012-03-06 15:55:00,27.85,27.86,27.84,27.85,386300.0,21.97,21.9779,21.9621,21.97,386300.0
2012-03-07 09:30:00,27.95,28.08,27.91,28.08,243100.0,22.0489,22.1514,22.0173,22.1514,243100.0
2012-03-07 09:35:00,28.08,28.18,28.07,28.18,172400.0,22.1514,22.2303,22.1435,22.2303,172400.0
2012-03-07 09:40:00,28.18,28.18,28.13,28.17,194900.0,22.2303,22.2303,22.1909,22.2224,194900.0
2012-03-07 09:45:00,28.17,28.26,28.17,28.25,300400.0,22.2224,22.2934,22.2224,22.2855,300400.0
2012-03-07 09:50:00,28.25,28.41,28.25,28.41,988600.0,22.2855,22.4117,22.2855,22.4117,988600.0
2012-03-07 09:55:00,28.41,28.54,28.4,28.5,578800.0,22.4117,22.5143,22.4039,22.4827,578800.0
2012-03-07 10:00:00,28.5,28.54,28.49,28.53,529100.0,22.4827,22.5143,22.4749,22.5064,529100.0
2012-03-07 10:05:00,28.53,28.59,28.49,28.55,525800.0,22.5064,22.5537,22.4749,22.5222,525800.0
2012-03-07 10:10:00,28.55,28.58,28.53,28.55,421900.0,22.5222,22.5459,22.5064,22.5222,421900.0
2012-03-07 10:15:00,28.55,28.56,28.46,28.46,296300.0,22.5222,22.5301,22.4512,22.4512,296300.0
2012-03-07 10:20:00,28.46,28.54,28.45,28.45,615800.0,22.4512,22.5143,22.4433,22.4433,615800.0
2012-03-07 10:25:00,28.45,28.51,28.42,28.44,661800.0,22.4433,22.4906,22.4196,22.4354,661800.0
2012-03-07 10:30:00,28.43,28.48,28.39,28.47,835100.0,22.4275,22.467,22.396,22.4591,835100.0
2012-03-07 10:35:00,28.46,28.53,28.46,28.53,423900.0,22.4512,22.5064,22.4512,22.5064,423900.0
2012-03-07 10:40:00,28.53,28.57,28.51,28.51,409900.0,22.5064,22.538,22.4906,22.4906,409900.0
2012-03-07 10:45:00,28.52,28.62,28.51,28.61,446800.0,22.4985,22.5774,22.4906,22.5695,446800.0
2012-03-07 10:50:00,28.6,28.66,28.59,28.61,370600.0,22.5616,22.609,22.5537,22.5695,370600.0
2012-03-07 10:55:00,28.61,28.63,28.54,28.58,339500.0,22.5695,22.5853,22.5143,22.5459,339500.0
2012-03-07 11:00:00,28.58,28.59,28.54,28.58,226000.0,22.5459,22.5537,22.5143,22.5459,226000.0
2012-03-07 11:05:00,28.58,28.66,28.57,28.66,274200.0,22.5459,22.609,22.538,22.609,274200.0
2012-03-07 11:10:00,28.66,28.74,28.65,28.71,462600.0,22.609,22.6721,22.6011,22.6484,462600.0
2012-03-07 11:15:00,28.71,28.73,28.71,28.72,335700.0,22.6484,22.6642,22.6484,22.6563,335700.0
2012-03-07 11:20:00,28.72,28.76,28.69,28.71,675600.0,22.6563,22.6878,22.6326,22.6484,675600.0
2012-03-07 11:25:00,28.72,28.73,28.65,28.65,304400.0,22.6563,22.6642,22.6011,22.6011,304400.0
2012-03-07 11:30:00,28.64,28.65,28.59,28.6,193500.0,22.5932,22.6011,22.5537,22.5616,193500.0
2012-03-07 11:35:00,28.6,28.7,28.59,28.7,378200.0,22.5616,22.6405,22.5537,22.6405,378200.0
2012-03-07 11:40:00,28.7,28.73,28.68,28.73,171600.0,22.6405,22.6642,22.6247,22.6642,171600.0
2012-03-07 11:45:00,28.72,28.82,28.72,28.8,238800.0,22.6563,22.7352,22.6563,22.7194,238800.0
2012-03-07 11:50:00,28.8,28.81,28.74,28.74,159400.0,22.7194,22.7273,22.6721,22.6721,159400.0
2012-03-07 11:55:00,28.75,28.76,28.74,28.75,255100.0,22.68,22.6878,22.6721,22.68,255100.0
2012-03-07 12:00:00,28.75,28.79,28.74,28.77,292600.0,22.68,22.7115,22.6721,22.6957,292600.0
2012-03-07 12:05:00,28.77,28.77,28.69,28.7,198100.0,22.6957,22.6957,22.6326,22.6405,198100.0
2012-03-07 12:10:00,28.69,28.69,28.65,28.65,146600.0,22.6326,22.6326,22.6011,22.6011,146600.0
2012-03-07 12:15:00,28.65,28.66,28.65,28.66,191000.0,22.6011,22.609,22.6011,22.609,191000.0
2012-03-07 12:20:00,28.66,28.66,28.65,28.65,209500.0,22.609,22.609,22.6011,22.6011,209500.0
2012-03-07 12:25:00,28.65,28.68,28.64,28.67,332500.0,22.6011,22.6247,22.5932,22.6168,332500.0
2012-03-07 12:30:00,28.66,28.68,28.59,28.6,414100.0,22.609,22.6247,22.5537,22.5616,414100.0
2012-03-07 12:35:00,28.61,28.66,28.6,28.63,257400.0,22.5695,22.609,22.5616,22.5853,257400.0
2012-03-07 12:40:00,28.64,28.65,28.6,28.61,312700.0,22.5932,22.6011,22.5616,22.5695,312700.0
2012-03-07 12:45:00,28.62,28.72,28.6,28.72,262600.0,22.5774,22.6563,22.5616,22.6563,262600.0
2012-03-07 12:50:00,28.71,28.72,28.65,28.66,118200.0,22.6484,22.6563,22.6011,22.609,118200.0
2012-03-07 12:55:00,28.67,28.71,28.66,28.71,141900.0,22.6168,22.6484,22.609,22.6484,141900.0
2012-03-07 13:00:00,28.71,28.77,28.7,28.77,198300.0,22.6484,22.6957,22.6405,22.6957,198300.0
2012-03-07 13:05:00,28.77,28.78,28.7,28.7,275600.0,22.6957,22.7036,22.6405,22.6405,275600.0
2012-03-07 13:10:00,28.7,28.7,28.61,28.64,227700.0,22.6405,22.6405,22.5695,22.5932,227700.0
2012-03-07 13:15:00,28.64,28.64,28.56,28.6,333000.0,22.5932,22.5932,22.5301,22.5616,333000.0
2012-03-07 13:20:00,28.6,28.69,28.6,28.69,204300.0,22.5616,22.6326,22.5616,22.6326,204300.0
2012-03-07 13:25:00,28.69,28.73,28.68,28.73,166400.0,22.6326,22.6642,22.6247,22.6642,166400.0
2012-03-07 13:30:00,28.73,28.76,28.71,28.72,200000.0,22.6642,22.6878,22.6484,22.6563,200000.0
2012-03-07 13:35:00,28.72,28.79,28.71,28.79,224200.0,22.6563,22.7115,22.6484,22.7115,224200.0
2012-03-07 13:40:00,28.79,28.8,28.76,28.8,203400.0,22.7115,22.7194,22.6878,22.7194,203400.0
2012-03-07 13:45:00,28.79,28.8,28.71,28.75,263800.0,22.7115,22.7194,22.6484,22.68,263800.0
2012-03-07 13:50:00,28.75,28.76,28.74,28.75,211500.0,22.68,22.6878,22.6721,22.68,211500.0
2012-03-07 13:55:00,28.76,28.79,28.76,28.76,165200.0,22.6878,22.7115,22.6878,22.6878,165200.0
2012-03-07 14:00:00,28.77,28.82,28.76,28.8,198200.0,22.6957,22.7352,22.6878,22.7194,198200.0
2012-03-07 14:05:00,28.8,28.81,28.76,28.76,239200.0,22.7194,22.7273,22.6878,22.6878,239200.0
2012-03-07 14:10:00,28.77,28.77,28.74,28.76,172000.0,22.6957,22.6957,22.6721,22.6878,172000.0
2012-03-07 14:15:00,28.76,28.8,28.75,28.79,264100.0,22.6878,22.7194,22.68,22.7115,264100.0
2012-03-07 14:20:00,28.79,28.82,28.78,28.81,454700.0,22.7115,22.7352,22.7036,22.7273,454700.0
2012-03-07 14:25:00,28.8,28.84,28.79,28.81,462000.0,22.7194,22.751,22.7115,22.7273,462000.0
2012-03-07 14:30:00,28.82,28.82,28.8,28.8,129000.0,22.7352,22.7352,22.7194,22.7194,129000.0
2012-03-07 14:35:00,28.8,28.81,28.8,28.81,102300.0,22.7194,22.7273,22.7194,22.7273,102300.0
2012-03-07 14:40:00,28.8,28.81,28.79,28.8,177600.0,22.7194,22.7273,22.7115,22.7194,177600.0
2012-03-07 14:45:00,28.81,28.9,28.8,28.9,454500.0,22.7273,22.7983,22.7194,22.7983,454500.0
2012-03-07 14:50:00,28.9,28.94,28.89,28.92,421400.0,22.7983,22.8298,22.7904,22.8141,421400.0
2012-03-07 14:55:00,28.92,28.93,28.89,28.89,164600.0,22.8141,22.822,22.7904,22.7904,164600.0
2012-03-07 15:00:00,28.89,28.92,28.86,28.86,232100.0,22.7904,22.8141,22.7667,22.7667,232100.0
2012-03-07 15:05:00,28.86,28.88,28.84,28.85,242300.0,22.7667,22.7825,22.751,22.7588,242300.0
2012-03-07 15:10:00,28.86,28.9,28.82,28.9,335100.0,22.7667,22.7983,22.7352,22.7983,335100.0
2012-03-07 15:15:00,28.91,28.91,28.86,28.9,248300.0,22.8062,22.8062,22.7667,22.7983,248300.0
2012-03-07 15:20:00,28.9,28.9,28.87,28.88,160000.0,22.7983,22.7983,22.7746,22.7825,160000.0
2012-03-07 15:25:00,28.87,28.95,28.87,28.93,323100.0,22.7746,22.8377,22.7746,22.822,323100.0
2012-03-07 15:30:00,28.94,29.0,28.9,28.96,611600.0,22.8298,22.8772,22.7983,22.8456,611600.0
2012-03-07 15:35:00,28.96,28.98,28.94,28.98,359800.0,22.8456,22.8614,22.8298,22.8614,359800.0
2012-03-07 15:40:00,28.98,28.98,28.93,28.95,608100.0,22.8614,22.8614,22.822,22.8377,608100.0
2012-03-07 15:45:00,28.95,28.98,28.89,28.89,527500.0,22.8377,22.8614,22.7904,22.7904,527500.0
2012-03-07 15:50:00,28.9,28.93,28.87,28.88,539900.0,22.7983,22.822,22.7746,22.7825,539900.0
2012-03-07 15:55:00,28.87,28.92,28.85,28.89,1368200.0,22.7746,22.8141,22.7588,22.7904,1368200.0
2012-03-08 09:30:00,28.86,29.09,28.86,29.08,1348300.0,22.7667,22.9482,22.7667,22.9403,1348300.0
2012-03-08 09:35:00,29.08,29.19,29.07,29.18,783400.0,22.9403,23.0271,22.9324,23.0192,783400.0
2012-03-08 09:40:00,29.19,29.29,29.15,29.2,823800.0,23.0271,23.1059,22.9955,23.0349,823800.0
2012-03-08 09:45:00,29.2,29.35,29.19,29.35,906700.0,23.0349,23.1533,23.0271,23.1533,906700.0
2012-03-08 09:50:00,29.34,29.34,29.19,29.21,602200.0,23.1454,23.1454,23.0271,23.0428,602200.0
2012-03-08 09:55:00,29.21,29.25,29.2,29.24,284600.0,23.0428,23.0744,23.0349,23.0665,284600.0
2012-03-08 10:00:00,29.25,29.26,29.22,29.23,389600.0,23.0744,23.0823,23.0507,23.0586,389600.0
2012-03-08 10:05:00,29.23,29.24,29.17,29.18,297500.0,23.0586,23.0665,23.0113,23.0192,297500.0
2012-03-08 10:10:00,29.18,29.23,29.17,29.2,355700.0,23.0192,23.0586,23.0113,23.0349,355700.0
2012-03-08 10:15:00,29.2,29.22,29.16,29.2,386400.0,23.0349,23.0507,23.0034,23.0349,386400.0
2012-03-08 10:20:00,29.21,29.22,29.16,29.17,225400.0,23.0428,23.0507,23.0034,23.0113,225400.0
2012-03-08 10:25:00,29.16,29.18,29.14,29.15,267100.0,23.0034,23.0192,22.9876,22.9955,267100.0
2012-03-08 10:30:00,29.15,29.2,29.15,29.2,106600.0,22.9955,23.0349,22.9955,23.0349,106600.0
2012-03-08 10:35:00,29.2,29.2,29.12,29.12,441500.0,23.0349,23.0349,22.9718,22.9718,441500.0
2012-03-08 10:40:00,29.13,29.17,29.12,29.17,333300.0,22.9797,23.0113,22.9718,23.0113,333300.0
2012-03-08 10:45:00,29.17,29.19,29.15,29.15,210100.0,23.0113,23.0271,22.9955,22.9955,210100.0
2012-03-08 10:50:00,29.15,29.2,29.15,29.19,346100.0,22.9955,23.0349,22.9955,23.0271,346100.0
2012-03-08 10:55:00,29.19,29.24,29.18,29.22,272100.0,23.0271,23.0665,23.0192,23.0507,272100.0
2012-03-08 11:00:00,29.21,29.25,29.19,29.25,302400.0,23.0428,23.0744,23.0271,23.0744,302400.0
2012-03-08 11:05:00,29.25,29.25,29.24,29.24,83300.0,23.0744,23.0744,23.0665,23.0665,83300.0
2012-03-08 11:10:00,29.25,29.26,29.2,29.2,364300.0,23.0744,23.0823,23.0349,23.0349,364300.0
2012-03-08 11:15:00,29.2,29.22,29.18,29.19,161700.0,23.0349,23.0507,23.0192,23.0271,161700.0
2012-03-08 11:20:00,29.2,29.25,29.19,29.25,82300.0,23.0349,23.0744,23.0271,23.0744,82300.0
2012-03-08 11:25:00,29.25,29.25,29.18,29.19,280700.0,23.0744,23.0744,23.0192,23.0271,280700.0
2012-03-08 11:30:00,29.19,29.21,29.17,29.2,178400.0,23.0271,23.0428,23.0113,23.0349,178400.0
2012-03-08 11:35:00,29.21,29.24,29.18,29.23,243100.0,23.0428,23.0665,23.0192,23.0586,243100.0
2012-03-08 11:40:00,29.23,29.24,29.2,29.2,147700.0,23.0586,23.0665,23.0349,23.0349,147700.0
2012-03-08 11:45:00,29.21,29.21,29.2,29.2,133300.0,23.0428,23.0428,23.0349,23.0349,133300.0
2012-03-08 11:50:00,29.21,29.22,29.2,29.22,281900.0,23.0428,23.0507,23.0349,23.0507,281900.0
2012-03-08 11:55:00,29.22,29.26,29.2,29.25,228300.0,23.0507,23.0823,23.0349,23.0744,228300.0
2012-03-08 12:00:00,29.25,29.29,29.25,29.29,196400.0,23.0744,23.1059,23.0744,23.1059,196400.0
2012-03-08 12:05:00,29.29,29.29,29.25,29.28,226000.0,23.1059,23.1059,23.0744,23.0981,226000.0
2012-03-08 12:10:00,29.28,29.32,29.27,29.32,261300.0,23.0981,23.1296,23.0902,23.1296,261300.0
2012-03-08 12:15:00,29.32,29.41,29.31,29.41,359300.0,23.1296,23.2006,23.1217,23.2006,359300.0
2012-03-08 12:20:00,29.41,29.44,29.39,29.41,361100.0,23.2006,23.2243,23.1848,23.2006,361100.0
2012-03-08 12:25:00,29.4,29.41,29.35,29.36,214800.0,23.1927,23.2006,23.1533,23.1612,214800.0
2012-03-08 12:30:00,29.37,29.37,29.32,29.34,132200.0,23.1691,23.1691,23.1296,23.1454,132200.0
2012-03-08 12:35:00,29.33,29.36,29.33,29.36,84200.0,23.1375,23.1612,23.1375,23.1612,84200.0
2012-03-08 12:40:00,29.36,29.36,29.28,29.34,218400.0,23.1612,23.1612,23.0981,23.1454,218400.0
2012-03-08 12:45:00,29.34,29.37,29.33,29.36,113500.0,23.1454,23.1691,23.1375,23.1612,113500.0
2012-03-08 12:50:00,29.36,29.42,29.36,29.41,190600.0,23.1612,23.2085,23.1612,23.2006,190600.0
2012-03-08 12:55:00,29.41,29.44,29.38,29.4,214500.0,23.2006,23.2243,23.1769,23.1927,214500.0
2012-03-08 13:00:00,29.4,29.41,29.38,29.39,216600.0,23.1927,23.2006,23.1769,23.1848,216600.0
2012-03-08 13:05:00,29.39,29.4,29.36,29.4,73300.0,23.1848,23.1927,23.1612,23.1927,73300.0
2012-03-08 13:10:00,29.4,29.4,29.39,29.4,86600.0,23.1927,23.1927,23.1848,23.1927,86600.0
2012-03-08 13:15:00,29.4,29.43,29.4,29.42,210300.0,23.1927,23.2164,23.1927,23.2085,210300.0
2012-03-08 13:20:00,29.41,29.42,29.38,29.42,364200.0,23.2006,23.2085,23.1769,23.2085,364200.0
2012-03-08 13:25:00,29.41,29.44,29.4,29.43,224300.0,23.2006,23.2243,23.1927,23.2164,224300.0
2012-03-08 13:30:00,29.42,29.43,29.4,29.4,68700.0,23.2085,23.2164,23.1927,23.1927,68700.0
2012-03-08 13:35:00,29.4,29.42,29.39,29.4,172500.0,23.1927,23.2085,23.1848,23.1927,172500.0
2012-03-08 13:40:00,29.39,29.41,29.39,29.39,100800.0,23.1848,23.2006,23.1848,23.1848,100800.0
2012-03-08 13:45:00,29.4,29.4,29.36,29.38,175600.0,23.1927,23.1927,23.1612,23.1769,175600.0
2012-03-08 13:50:00,29.38,29.39,29.36,29.36,75900.0,23.1769,23.1848,23.1612,23.1612,75900.0
2012-03-08 13:55:00,29.36,29.37,29.33,29.35,58100.0,23.1612,23.1691,23.1375,23.1533,58100.0
2012-03-08 14:00:00,29.34,29.35,29.27,29.3,131600.0,23.1454,23.1533,23.0902,23.1138,131600.0
2012-03-08 14:05:00,29.29,29.32,29.27,29.27,233400.0,23.1059,23.1296,23.0902,23.0902,233400.0
2012-03-08 14:10:00,29.27,29.27,29.22,29.24,108000.0,23.0902,23.0902,23.0507,23.0665,108000.0
2012-03-08 14:15:00,29.23,29.27,29.2,29.23,194300.0,23.0586,23.0902,23.0349,23.0586,194300.0
2012-03-08 14:20:00,29.22,29.24,29.2,29.23,129100.0,23.0507,23.0665,23.0349,23.0586,129100.0
2012-03-08 14:25:00,29.23,29.31,29.23,29.27,262000.0,23.0586,23.1217,23.0586,23.0902,262000.0
2012-03-08 14:30:00,29.27,29.27,29.21,29.25,191200.0,23.0902,23.0902,23.0428,23.0744,191200.0
2012-03-08 14:35:00,29.24,29.25,29.19,29.2,60300.0,23.0665,23.0744,23.0271,23.0349,60300.0
2012-03-08 14:40:00,29.2,29.25,29.2,29.25,153400.0,23.0349,23.0744,23.0349,23.0744,153400.0
2012-03-08 14:45:00,29.25,29.27,29.24,29.26,68200.0,23.0744,23.0902,23.0665,23.0823,68200.0
2012-03-08 14:50:00,29.25,29.34,29.25,29.34,310400.0,23.0744,23.1454,23.0744,23.1454,310400.0
2012-03-08 14:55:00,29.35,29.38,29.29,29.3,491400.0,23.1533,23.1769,23.1059,23.1138,491400.0
2012-03-08 15:00:00,29.3,29.33,29.27,29.29,208300.0,23.1138,23.1375,23.0902,23.1059,208300.0
2012-03-08 15:05:00,29.29,29.29,29.28,29.28,67000.0,23.1059,23.1059,23.0981,23.0981,67000.0
2012-03-08 15:10:00,29.28,29.29,29.28,29.28,164700.0,23.0981,23.1059,23.0981,23.0981,164700.0
2012-03-08 15:15:00,29.29,29.3,29.27,29.27,270800.0,23.1059,23.1138,23.0902,23.0902,270800.0
2012-03-08 15:20:00,29.27,29.29,29.26,29.29,131000.0,23.0902,23.1059,23.0823,23.1059,131000.0
2012-03-08 15:25:00,29.29,29.29,29.26,29.28,225900.0,23.1059,23.1059,23.0823,23.0981,225900.0
2012-03-08 15:30:00,29.28,29.3,29.26,29.3,315300.0,23.0981,23.1138,23.0823,23.1138,315300.0
2012-03-08 15:35:00,29.3,29.32,29.28,29.32,300400.0,23.1138,23.1296,23.0981,23.1296,300400.0
2012-03-08 15:40:00,29.32,29.41,29.31,29.4,466600.0,23.1296,23.2006,23.1217,23.1927,466600.0
2012-03-08 15:45:00,29.4,29.41,29.33,29.37,418900.0,23.1927,23.2006,23.1375,23.1691,418900.0
2012-03-08 15:50:00,29.37,29.4,29.36,29.38,356700.0,23.1691,23.1927,23.1612,23.1769,356700.0
2012-03-08 15:55:00,29.38,29.39,29.33,29.35,683600.0,23.1769,23.1848,23.1375,23.1533,683600.0
2012-03-09 09:30:00,29.46,29.49,29.42,29.42,241100.0,23.2401,23.2637,23.2085,23.2085,241100.0
2012-03-09 09:35:00,29.42,29.44,29.36,29.41,373500.0,23.2085,23.2243,23.1612,23.2006,373500.0
2012-03-09 09:40:00,29.41,29.42,29.37,29.4,202400.0,23.2006,23.2085,23.1691,23.1927,202400.0
2012-03-09 09:45:00,29.41,29.43,29.35,29.42,322300.0,23.2006,23.2164,23.1533,23.2085,322300.0
2012-03-09 09:50:00,29.42,29.46,29.41,29.46,206600.0,23.2085,23.2401,23.2006,23.2401,206600.0
2012-03-09 09:55:00,29.46,29.49,29.41,29.42,447000.0,23.2401,23.2637,23.2006,23.2085,447000.0
2012-03-09 10:00:00,29.41,29.46,29.4,29.45,352500.0,23.2006,23.2401,23.1927,23.2322,352500.0
2012-03-09 10:05:00,29.45,29.55,29.44,29.55,406000.0,23.2322,23.3111,23.2243,23.3111,406000.0
2012-03-09 10:10:00,29.55,29.55,29.5,29.52,204700.0,23.3111,23.3111,23.2716,23.2874,204700.0
2012-03-09 10:15:00,29.52,29.57,29.51,29.54,254100.0,23.2874,23.3268,23.2795,23.3032,254100.0
2012-03-09 10:20:00,29.55,29.56,29.52,29.56,277700.0,23.3111,23.3189,23.2874,23.3189,277700.0
2012-03-09 10:25:00,29.56,29.6,29.55,29.57,303000.0,23.3189,23.3505,23.3111,23.3268,303000.0
2012-03-09 10:30:00,29.59,29.65,29.58,29.61,253200.0,23.3426,23.3899,23.3347,23.3584,253200.0
2012-03-09 10:35:00,29.62,29.72,29.6,29.72,436700.0,23.3663,23.4452,23.3505,23.4452,436700.0
2012-03-09 10:40:00,29.71,29.74,29.69,29.71,430600.0,23.4373,23.4609,23.4215,23.4373,430600.0
2012-03-09 10:45:00,29.71,29.72,29.65,29.65,188300.0,23.4373,23.4452,23.3899,23.3899,188300.0
2012-03-09 10:50:00,29.66,29.67,29.63,29.66,179400.0,23.3978,23.4057,23.3742,23.3978,179400.0
2012-03-09 10:55:00,29.67,29.71,29.66,29.7,142600.0,23.4057,23.4373,23.3978,23.4294,142600.0
2012-03-09 11:00:00,29.69,29.71,29.68,29.69,113000.0,23.4215,23.4373,23.4136,23.4215,113000.0
2012-03-09 11:05:00,29.68,29.7,29.68,29.68,140500.0,23.4136,23.4294,23.4136,23.4136,140500.0
2012-03-09 11:10:00,29.68,29.7,29.65,29.66,109600.0,23.4136,23.4294,23.3899,23.3978,109600.0
2012-03-09 11:15:00,29.66,29.68,29.63,29.66,119900.0,23.3978,23.4136,23.3742,23.3978,119900.0
2012-03-09 11:20:00,29.66,29.71,29.66,29.71,113400.0,23.3978,23.4373,23.3978,23.4373,113400.0
2012-03-09 11:25:00,29.71,29.72,29.67,29.69,195300.0,23.4373,23.4452,23.4057,23.4215,195300.0
2012-03-09 11:30:00,29.69,29.7,29.67,29.68,108800.0,23.4215,23.4294,23.4057,23.4136,108800.0
2012-03-09 11:35:00,29.68,29.72,29.67,29.72,148900.0,23.4136,23.4452,23.4057,23.4452,148900.0
2012-03-09 11:40:00,29.72,29.74,29.7,29.74,140400.0,23.4452,23.4609,23.4294,23.4609,140400.0
2012-03-09 11:45:00,29.74,29.75,29.73,29.74,152100.0,23.4609,23.4688,23.453,23.4609,152100.0
2012-03-09 11:50:00,29.75,29.77,29.72,29.72,227900.0,23.4688,23.4846,23.4452,23.4452,227900.0
2012-03-09 11:55:00,29.72,29.76,29.72,29.75,122400.0,23.4452,23.4767,23.4452,23.4688,122400.0
2012-03-09 12:00:00,29.76,29.78,29.73,29.73,198300.0,23.4767,23.4925,23.453,23.453,198300.0
2012-03-09 12:05:00,29.74,29.74,29.71,29.71,101900.0,23.4609,23.4609,23.4373,23.4373,101900.0
2012-03-09 12:10:00,29.71,29.73,29.68,29.72,240000.0,23.4373,23.453,23.4136,23.4452,240000.0
2012-03-09 12:15:00,29.72,29.73,29.66,29.7,194100.0,23.4452,23.453,23.3978,23.4294,194100.0
2012-03-09 12:20:00,29.7,29.73,29.65,29.67,268500.0,23.4294,23.453,23.3899,23.4057,268500.0
2012-03-09 12:25:00,29.66,29.68,29.66,29.68,70800.0,23.3978,23.4136,23.3978,23.4136,70800.0
2012-03-09 12:30:00,29.68,29.7,29.67,29.69,149400.0,23.4136,23.4294,23.4057,23.4215,149400.0
2012-03-09 12:35:00,29.7,29.75,29.69,29.74,180500.0,23.4294,23.4688,23.4215,23.4609,180500.0
2012-03-09 12:40:00,29.75,29.75,29.71,29.75,141700.0,23.4688,23.4688,23.4373,23.4688,141700.0
2012-03-09 12:45:00,29.75,29.75,29.74,29.75,59700.0,23.4688,23.4688,23.4609,23.4688,59700.0
2012-03-09 12:50:00,29.76,29.78,29.71,29.71,205000.0,23.4767,23.4925,23.4373,23.4373,205000.0
2012-03-09 12:55:00,29.71,29.76,29.71,29.75,75700.0,23.4373,23.4767,23.4373,23.4688,75700.0
2012-03-09 13:00:00,29.75,29.78,29.74,29.78,127100.0,23.4688,23.4925,23.4609,23.4925,127100.0
2012-03-09 13:05:00,29.77,29.83,29.77,29.82,175000.0,23.4846,23.5319,23.4846,23.524,175000.0
2012-03-09 13:10:00,29.82,29.9,29.81,29.9,758700.0,23.524,23.5872,23.5162,23.5872,758700.0
2012-03-09 13:15:00,29.9,29.94,29.88,29.88,310000.0,23.5872,23.6187,23.5714,23.5714,310000.0
2012-03-09 13:20:00,29.88,29.9,29.85,29.85,81500.0,23.5714,23.5872,23.5477,23.5477,81500.0
2012-03-09 13:25:00,29.86,29.89,29.81,29.83,169300.0,23.5556,23.5793,23.5162,23.5319,169300.0
2012-03-09 13:30:00,29.83,29.83,29.77,29.77,173200.0,23.5319,23.5319,23.4846,23.4846,173200.0
2012-03-09 13:35:00,29.78,29.85,29.78,29.83,145200.0,23.4925,23.5477,23.4925,23.5319,145200.0
2012-03-09 13:40:00,29.84,29.88,29.83,29.83,150100.0,23.5398,23.5714,23.5319,23.5319,150100.0
2012-03-09 13:45:00,29.83,29.84,29.81,29.84,69700.0,23.5319,23.5398,23.5162,23.5398,69700.0
2012-03-09 13:50:00,29.84,29.87,29.81,29.81,139700.0,23.5398,23.5635,23.5162,23.5162,139700.0
2012-03-09 13:55:00,29.82,29.87,29.82,29.86,258400.0,23.524,23.5635,23.524,23.5556,258400.0
2012-03-09 14:00:00,29.85,29.86,29.81,29.82,217800.0,23.5477,23.5556,23.5162,23.524,217800.0
2012-03-09 14:05:00,29.82,29.83,29.77,29.79,176200.0,23.524,23.5319,23.4846,23.5004,176200.0
2012-03-09 14:10:00,29.78,29.81,29.76,29.77,205000.0,23.4925,23.5162,23.4767,23.4846,205000.0
2012-03-09 14:15:00,29.76,29.82,29.75,29.81,126800.0,23.4767,23.524,23.4688,23.5162,126800.0
2012-03-09 14:20:00,29.82,29.82,29.81,29.82,69100.0,23.524,23.524,23.5162,23.524,69100.0
2012-03-09 14:25:00,29.82,29.83,29.78,29.81,166500.0,23.524,23.5319,23.4925,23.5162,166500.0
2012-03-09 14:30:00,29.81,29.85,29.8,29.84,242200.0,23.5162,23.5477,23.5083,23.5398,242200.0
2012-03-09 14:35:00,29.84,29.88,29.83,29.87,254600.0,23.5398,23.5714,23.5319,23.5635,254600.0
2012-03-09 14:40:00,29.87,29.88,29.81,29.81,208500.0,23.5635,23.5714,23.5162,23.5162,208500.0
2012-03-09 14:45:00,29.81,29.83,29.79,29.79,165700.0,23.5162,23.5319,23.5004,23.5004,165700.0
2012-03-09 14:50:00,29.8,29.8,29.72,29.76,276400.0,23.5083,23.5083,23.4452,23.4767,276400.0
2012-03-09 14:55:00,29.76,29.78,29.73,29.74,221400.0,23.4767,23.4925,23.453,23.4609,221400.0
2012-03-09 15:00:00,29.75,29.78,29.73,29.73,178600.0,23.4688,23.4925,23.453,23.453,178600.0
2012-03-09 15:05:00,29.73,29.78,29.72,29.77,202600.0,23.453,23.4925,23.4452,23.4846,202600.0
2012-03-09 15:10:00,29.78,29.78,29.71,29.75,308100.0,23.4925,23.4925,23.4373,23.4688,308100.0
2012-03-09 15:15:00,29.75,29.76,29.75,29.75,131000.0,23.4688,23.4767,23.4688,23.4688,131000.0
2012-03-09 15:20:00,29.76,29.8,29.74,29.74,400300.0,23.4767,23.5083,23.4609,23.4609,400300.0
2012-03-09 15:25:00,29.74,29.77,29.72,29.76,332200.0,23.4609,23.4846,23.4452,23.4767,332200.0
2012-03-09 15:30:00,29.77,29.77,29.73,29.73,273200.0,23.4846,23.4846,23.453,23.453,273200.0
2012-03-09 15:35:00,29.74,29.79,29.72,29.78,469400.0,23.4609,23.5004,23.4452,23.4925,469400.0
2012-03-09 15:40:00,29.79,29.83,29.78,29.78,446700.0,23.5004,23.5319,23.4925,23.4925,446700.0
2012-03-09 15:45:00,29.78,29.82,29.77,29.77,589000.0,23.4925,23.524,23.4846,23.4846,589000.0
2012-03-09 15:50:00,29.77,29.82,29.76,29.79,686800.0,23.4846,23.524,23.4767,23.5004,686800.0
2012-03-09 15:55:00,29.79,29.81,29.78,29.8,809900.0,23.5004,23.5162,23.4925,23.5083,809900.0
2012-03-12 09:30:00,29.94,30.07,29.92,30.0,718700.0,23.6187,23.7213,23.6029,23.666,718700.0
2012-03-12 09:35:00,30.0,30.02,29.96,29.96,279600.0,23.666,23.6818,23.6345,23.6345,279600.0
2012-03-12 09:40:00,29.96,30.02,29.89,29.9,390200.0,23.6345,23.6818,23.5793,23.5872,390200.0
2012-03-12 09:45:00,29.9,29.99,29.89,29.95,431500.0,23.5872,23.6582,23.5793,23.6266,431500.0
2012-03-12 09:50:00,29.94,29.96,29.85,29.9,285900.0,23.6187,23.6345,23.5477,23.5872,285900.0
2012-03-12 09:55:00,29.9,29.91,29.86,29.88,298000.0,23.5872,23.595,23.5556,23.5714,298000.0
2012-03-12 10:00:00,29.88,29.91,29.83,29.9,403000.0,23.5714,23.595,23.5319,23.5872,403000.0
2012-03-12 10:05:00,29.9,29.9,29.81,29.81,306700.0,23.5872,23.5872,23.5162,23.5162,306700.0
2012-03-12 10:10:00,29.81,29.89,29.79,29.86,345700.0,23.5162,23.5793,23.5004,23.5556,345700.0
2012-03-12 10:15:00,29.86,29.88,29.84,29.87,251000.0,23.5556,23.5714,23.5398,23.5635,251000.0
2012-03-12 10:20:00,29.88,29.91,29.85,29.86,258800.0,23.5714,23.595,23.5477,23.5556,258800.0
2012-03-12 10:25:00,29.85,29.88,29.82,29.87,169600.0,23.5477,23.5714,23.524,23.5635,169600.0
2012-03-12 10:30:00,29.87,29.88,29.83,29.85,197300.0,23.5635,23.5714,23.5319,23.5477,197300.0
2012-03-12 10:35:00,29.85,29.85,29.82,29.82,150900.0,23.5477,23.5477,23.524,23.524,150900.0
2012-03-12 10:40:00,29.82,29.88,29.82,29.88,124900.0,23.524,23.5714,23.524,23.5714,124900.0
2012-03-12 10:45:00,29.88,29.95,29.87,29.91,179400.0,23.5714,23.6266,23.5635,23.595,179400.0
2012-03-12 10:50:00,29.91,29.93,29.84,29.84,173100.0,23.595,23.6108,23.5398,23.5398,173100.0
2012-03-12 10:55:00,29.84,29.85,29.79,29.82,166200.0,23.5398,23.5477,23.5004,23.524,166200.0
2012-03-12 11:00:00,29.82,29.85,29.81,29.82,111500.0,23.524,23.5477,23.5162,23.524,111500.0
2012-03-12 11:05:00,29.82,29.84,29.77,29.78,171600.0,23.524,23.5398,23.4846,23.4925,171600.0
2012-03-12 11:10:00,29.78,29.85,29.78,29.85,66800.0,23.4925,23.5477,23.4925,23.5477,66800.0
2012-03-12 11:15:00,29.85,29.86,29.78,29.78,157300.0,23.5477,23.5556,23.4925,23.4925,157300.0
2012-03-12 11:20:00,29.78,29.79,29.72,29.75,178500.0,23.4925,23.5004,23.4452,23.4688,178500.0
2012-03-12 11:25:00,29.75,29.8,29.74,29.79,100400.0,23.4688,23.5083,23.4609,23.5004,100400.0
2012-03-12 11:30:00,29.8,29.8,29.73,29.74,178900.0,23.5083,23.5083,23.453,23.4609,178900.0
2012-03-12 11:35:00,29.74,29.76,29.71,29.73,254300.0,23.4609,23.4767,23.4373,23.453,254300.0
2012-03-12 11:40:00,29.73,29.75,29.7,29.71,145100.0,23.453,23.4688,23.4294,23.4373,145100.0
2012-03-12 11:45:00,29.71,29.73,29.7,29.73,444000.0,23.4373,23.453,23.4294,23.453,444000.0
2012-03-12 11:50:00,29.72,29.77,29.72,29.75,151600.0,23.4452,23.4846,23.4452,23.4688,151600.0
2012-03-12 11:55:00,29.75,29.78,29.74,29.75,174600.0,23.4688,23.4925,23.4609,23.4688,174600.0
2012-03-12 12:00:00,29.75,29.8,29.73,29.8,100900.0,23.4688,23.5083,23.453,23.5083,100900.0
2012-03-12 12:05:00,29.79,29.82,29.79,29.81,116600.0,23.5004,23.524,23.5004,23.5162,116600.0
2012-03-12 12:10:00,29.81,29.82,29.78,29.82,157600.0,23.5162,23.524,23.4925,23.524,157600.0
2012-03-12 12:15:00,29.82,29.88,29.82,29.87,76600.0,23.524,23.5714,23.524,23.5635,76600.0
2012-03-12 12:20:00,29.87,29.91,29.86,29.87,75300.0,23.5635,23.595,23.5556,23.5635,75300.0
2012-03-12 12:25:00,29.86,29.87,29.83,29.83,161500.0,23.5556,23.5635,23.5319,23.5319,161500.0
2012-03-12 12:30:00,29.83,29.85,29.82,29.84,76900.0,23.5319,23.5477,23.524,23.5398,76900.0
2012-03-12 12:35:00,29.84,29.85,29.84,29.84,30300.0,23.5398,23.5477,23.5398,23.5398,30300.0
2012-03-12 12:40:00,29.85,29.87,29.84,29.87,95500.0,23.5477,23.5635,23.5398,23.5635,95500.0
2012-03-12 12:45:00,29.87,29.9,29.86,29.89,38600.0,23.5635,23.5872,23.5556,23.5793,38600.0
2012-03-12 12:50:00,29.88,29.9,29.84,29.85,97200.0,23.5714,23.5872,23.5398,23.5477,97200.0
2012-03-12 12:55:00,29.85,29.9,29.84,29.9,44500.0,23.5477,23.5872,23.5398,23.5872,44500.0
2012-03-12 13:00:00,29.9,29.9,29.85,29.88,69400.0,23.5872,23.5872,23.5477,23.5714,69400.0
2012-03-12 13:05:00,29.88,29.89,29.86,29.88,69000.0,23.5714,23.5793,23.5556,23.5714,69000.0
2012-03-12 13:10:00,29.89,29.89,29.82,29.85,75400.0,23.5793,23.5793,23.524,23.5477,75400.0
2012-03-12 13:15:00,29.85,29.89,29.85,29.88,130700.0,23.5477,23.5793,23.5477,23.5714,130700.0
2012-03-12 13:20:00,29.88,29.92,29.85,29.91,92200.0,23.5714,23.6029,23.5477,23.595,92200.0
2012-03-12 13:25:00,29.92,29.92,29.9,29.92,64700.0,23.6029,23.6029,23.5872,23.6029,64700.0
2012-03-12 13:30:00,29.91,29.91,29.87,29.88,63000.0,23.595,23.595,23.5635,23.5714,63000.0
2012-03-12 13:35:00,29.89,29.9,29.85,29.86,105000.0,23.5793,23.5872,23.5477,23.5556,105000.0
2012-03-12 13:40:00,29.87,29.88,29.85,29.86,77900.0,23.5635,23.5714,23.5477,23.5556,77900.0
2012-03-12 13:45:00,29.86,29.9,29.85,29.88,116800.0,23.5556,23.5872,23.5477,23.5714,116800.0
2012-03-12 13:50:00,29.89,29.9,29.87,29.89,61100.0,23.5793,23.5872,23.5635,23.5793,61100.0
2012-03-12 13:55:00,29.89,29.9,29.88,29.9,52900.0,23.5793,23.5872,23.5714,23.5872,52900.0
2012-03-12 14:00:00,29.9,29.9,29.85,29.85,120800.0,23.5872,23.5872,23.5477,23.5477,120800.0
2012-03-12 14:05:00,29.85,29.87,29.85,29.86,65400.0,23.5477,23.5635,23.5477,23.5556,65400.0
2012-03-12 14:10:00,29.85,29.91,29.85,29.9,125600.0,23.5477,23.595,23.5477,23.5872,125600.0
2012-03-12 14:15:00,29.89,29.9,29.85,29.85,125400.0,23.5793,23.5872,23.5477,23.5477,125400.0
2012-03-12 14:20:00,29.85,29.88,29.85,29.88,48600.0,23.5477,23.5714,23.5477,23.5714,48600.0
2012-03-12 14:25:00,29.88,29.88,29.87,29.87,52200.0,23.5714,23.5714,23.5635,23.5635,52200.0
2012-03-12 14:30:00,29.88,29.88,29.82,29.83,206000.0,23.5714,23.5714,23.524,23.5319,206000.0
2012-03-12 14:35:00,29.83,29.86,29.82,29.86,74200.0,23.5319,23.5556,23.524,23.5556,74200.0
2012-03-12 14:40:00,29.86,29.86,29.85,29.85,39200.0,23.5556,23.5556,23.5477,23.5477,39200.0
2012-03-12 14:45:00,29.85,29.87,29.84,29.87,129700.0,23.5477,23.5635,23.5398,23.5635,129700.0
2012-03-12 14:50:00,29.87,29.89,29.86,29.87,63700.0,23.5635,23.5793,23.5556,23.5635,63700.0
2012-03-12 14:55:00,29.87,29.88,29.87,29.88,56900.0,23.5635,23.5714,23.5635,23.5714,56900.0
2012-03-12 15:00:00,29.88,29.88,29.82,29.82,148200.0,23.5714,23.5714,23.524,23.524,148200.0
2012-03-12 15:05:00,29.83,29.85,29.82,29.82,128600.0,23.5319,23.5477,23.524,23.524,128600.0
2012-03-12 15:10:00,29.82,29.83,29.82,29.83,35000.0,23.524,23.5319,23.524,23.5319,35000.0
2012-03-12 15:15:00,29.83,29.87,29.82,29.86,130400.0,23.5319,23.5635,23.524,23.5556,130400.0
2012-03-12 15:20:00,29.86,29.87,29.86,29.86,67700.0,23.5556,23.5635,23.5556,23.5556,67700.0
2012-03-12 15:25:00,29.87,29.87,29.81,29.81,125600.0,23.5635,23.5635,23.5162,23.5162,125600.0
2012-03-12 15:30:00,29.81,29.85,29.81,29.85,116400.0,23.5162,23.5477,23.5162,23.5477,116400.0
2012-03-12 15:35:00,29.85,29.86,29.82,29.84,239200.0,23.5477,23.5556,23.524,23.5398,239200.0
2012-03-12 15:40:00,29.84,29.85,29.82,29.82,233500.0,23.5398,23.5477,23.524,23.524,233500.0
2012-03-12 15:45:00,29.82,29.85,29.81,29.84,157100.0,23.524,23.5477,23.5162,23.5398,157100.0
2012-03-12 15:50:00,29.83,29.85,29.83,29.85,99600.0,23.5319,23.5477,23.5319,23.5477,99600.0
2012-03-12 15:55:00,29.84,29.86,29.84,29.84,449200.0,23.5398,23.5556,23.5398,23.5398,449200.0
2012-03-13 09:30:00,30.03,30.05,29.95,30.04,292900.0,23.6897,23.7055,23.6266,23.6976,292900.0
2012-03-13 09:35:00,30.03,30.13,30.03,30.13,294700.0,23.6897,23.7686,23.6897,23.7686,294700.0
2012-03-13 09:40:00,30.12,30.14,30.05,30.07,191400.0,23.7607,23.7765,23.7055,23.7213,191400.0
2012-03-13 09:45:00,30.08,30.08,29.99,30.05,219200.0,23.7292,23.7292,23.6582,23.7055,219200.0
2012-03-13 09:50:00,30.04,30.14,30.02,30.11,572000.0,23.6976,23.7765,23.6818,23.7528,572000.0
2012-03-13 09:55:00,30.11,30.11,29.97,30.03,488600.0,23.7528,23.7528,23.6424,23.6897,488600.0
2012-03-13 10:00:00,30.01,30.02,29.99,30.02,236400.0,23.6739,23.6818,23.6582,23.6818,236400.0
2012-03-13 10:05:00,30.01,30.03,29.99,30.03,137100.0,23.6739,23.6897,23.6582,23.6897,137100.0
2012-03-13 10:10:00,30.03,30.05,30.0,30.02,165200.0,23.6897,23.7055,23.666,23.6818,165200.0
2012-03-13 10:15:00,30.02,30.07,30.02,30.07,367600.0,23.6818,23.7213,23.6818,23.7213,367600.0
2012-03-13 10:20:00,30.06,30.11,30.06,30.11,182300.0,23.7134,23.7528,23.7134,23.7528,182300.0
2012-03-13 10:25:00,30.12,30.24,30.11,30.15,691600.0,23.7607,23.8554,23.7528,23.7844,691600.0
2012-03-13 10:30:00,30.15,30.17,30.1,30.11,494900.0,23.7844,23.8002,23.7449,23.7528,494900.0
2012-03-13 10:35:00,30.11,30.22,30.05,30.14,571800.0,23.7528,23.8396,23.7055,23.7765,571800.0
2012-03-13 10:40:00,30.14,30.17,30.1,30.17,245300.0,23.7765,23.8002,23.7449,23.8002,245300.0
2012-03-13 10:45:00,30.17,30.26,30.16,30.24,436200.0,23.8002,23.8711,23.7923,23.8554,436200.0
2012-03-13 10:50:00,30.24,30.26,30.23,30.26,365400.0,23.8554,23.8711,23.8475,23.8711,365400.0
2012-03-13 10:55:00,30.26,30.31,30.23,30.25,283600.0,23.8711,23.9106,23.8475,23.8633,283600.0
2012-03-13 11:00:00,30.26,30.27,30.24,30.25,134500.0,23.8711,23.879,23.8554,23.8633,134500.0
2012-03-13 11:05:00,30.25,30.28,30.24,30.26,209100.0,23.8633,23.8869,23.8554,23.8711,209100.0
2012-03-13 11:10:00,30.26,30.27,30.21,30.22,301600.0,23.8711,23.879,23.8317,23.8396,301600.0
2012-03-13 11:15:00,30.22,30.23,30.18,30.2,145200.0,23.8396,23.8475,23.808,23.8238,145200.0
2012-03-13 11:20:00,30.2,30.26,30.19,30.25,324200.0,23.8238,23.8711,23.8159,23.8633,324200.0
2012-03-13 11:25:00,30.25,30.29,30.24,30.27,491500.0,23.8633,23.8948,23.8554,23.879,491500.0
2012-03-13 11:30:00,30.26,30.27,30.23,30.24,188400.0,23.8711,23.879,23.8475,23.8554,188400.0
2012-03-13 11:35:00,30.24,30.27,30.21,30.26,562100.0,23.8554,23.879,23.8317,23.8711,562100.0
2012-03-13 11:40:00,30.25,30.3,30.25,30.27,435100.0,23.8633,23.9027,23.8633,23.879,435100.0
2012-03-13 11:45:00,30.28,30.31,30.28,30.3,197500.0,23.8869,23.9106,23.8869,23.9027,197500.0
2012-03-13 11:50:00,30.3,30.31,30.26,30.26,261200.0,23.9027,23.9106,23.8711,23.8711,261200.0
2012-03-13 11:55:00,30.27,30.33,30.27,30.3,334900.0,23.879,23.9264,23.879,23.9027,334900.0
2012-03-13 12:00:00,30.3,30.3,30.25,30.25,374200.0,23.9027,23.9027,23.8633,23.8633,374200.0
2012-03-13 12:05:00,30.25,30.26,30.2,30.24,266500.0,23.8633,23.8711,23.8238,23.8554,266500.0
2012-03-13 12:10:00,30.24,30.26,30.2,30.2,157400.0,23.8554,23.8711,23.8238,23.8238,157400.0
2012-03-13 12:15:00,30.2,30.25,30.19,30.24,150200.0,23.8238,23.8633,23.8159,23.8554,150200.0
2012-03-13 12:20:00,30.23,30.24,30.19,30.2,281600.0,23.8475,23.8554,23.8159,23.8238,281600.0
2012-03-13 12:25:00,30.21,30.21,30.17,30.2,307600.0,23.8317,23.8317,23.8002,23.8238,307600.0
2012-03-13 12:30:00,30.2,30.23,30.17,30.17,92700.0,23.8238,23.8475,23.8002,23.8002,92700.0
2012-03-13 12:35:00,30.18,30.18,30.16,30.17,74700.0,23.808,23.808,23.7923,23.8002,74700.0
2012-03-13 12:40:00,30.17,30.22,30.17,30.21,91900.0,23.8002,23.8396,23.8002,23.8317,91900.0
2012-03-13 12:45:00,30.21,30.24,30.2,30.22,70000.0,23.8317,23.8554,23.8238,23.8396,70000.0
2012-03-13 12:50:00,30.22,30.24,30.22,30.24,39100.0,23.8396,23.8554,23.8396,23.8554,39100.0
2012-03-13 12:55:00,30.24,30.25,30.21,30.24,192600.0,23.8554,23.8633,23.8317,23.8554,192600.0
2012-03-13 13:00:00,30.24,30.25,30.2,30.24,95700.0,23.8554,23.8633,23.8238,23.8554,95700.0
2012-03-13 13:05:00,30.24,30.25,30.22,30.23,131900.0,23.8554,23.8633,23.8396,23.8475,131900.0
2012-03-13 13:10:00,30.23,30.27,30.23,30.25,97400.0,23.8475,23.879,23.8475,23.8633,97400.0
2012-03-13 13:15:00,30.24,30.26,30.23,30.25,112100.0,23.8554,23.8711,23.8475,23.8633,112100.0
2012-03-13 13:20:00,30.25,30.28,30.23,30.25,226400.0,23.8633,23.8869,23.8475,23.8633,226400.0
2012-03-13 13:25:00,30.25,30.26,30.25,30.25,41200.0,23.8633,23.8711,23.8633,23.8633,41200.0
2012-03-13 13:30:00,30.25,30.26,30.23,30.24,80600.0,23.8633,23.8711,23.8475,23.8554,80600.0
2012-03-13 13:35:00,30.24,30.26,30.23,30.24,196500.0,23.8554,23.8711,23.8475,23.8554,196500.0
2012-03-13 13:40:00,30.24,30.25,30.23,30.23,71400.0,23.8554,23.8633,23.8475,23.8475,71400.0
2012-03-13 13:45:00,30.23,30.25,30.22,30.24,124400.0,23.8475,23.8633,23.8396,23.8554,124400.0
2012-03-13 13:50:00,30.25,30.25,30.23,30.23,129200.0,23.8633,23.8633,23.8475,23.8475,129200.0
2012-03-13 13:55:00,30.23,30.26,30.23,30.23,122300.0,23.8475,23.8711,23.8475,23.8475,122300.0
2012-03-13 14:00:00,30.24,30.24,30.23,30.23,75400.0,23.8554,23.8554,23.8475,23.8475,75400.0
2012-03-13 14:05:00,30.23,30.24,30.21,30.23,64300.0,23.8475,23.8554,23.8317,23.8475,64300.0
2012-03-13 14:10:00,30.24,30.24,30.2,30.22,108100.0,23.8554,23.8554,23.8238,23.8396,108100.0
2012-03-13 14:15:00,30.23,30.3,30.2,30.22,223300.0,23.8475,23.9027,23.8238,23.8396,223300.0
2012-03-13 14:20:00,30.22,30.27,30.21,30.22,211000.0,23.8396,23.879,23.8317,23.8396,211000.0
2012-03-13 14:25:00,30.22,30.23,30.16,30.2,147400.0,23.8396,23.8475,23.7923,23.8238,147400.0
2012-03-13 14:30:00,30.21,30.23,30.19,30.19,261300.0,23.8317,23.8475,23.8159,23.8159,261300.0
2012-03-13 14:35:00,30.19,30.24,30.18,30.24,176600.0,23.8159,23.8554,23.808,23.8554,176600.0
2012-03-13 14:40:00,30.24,30.27,30.2,30.21,496200.0,23.8554,23.879,23.8238,23.8317,496200.0
2012-03-13 14:45:00,30.2,30.22,30.19,30.2,156000.0,23.8238,23.8396,23.8159,23.8238,156000.0
2012-03-13 14:50:00,30.19,30.24,30.18,30.19,398100.0,23.8159,23.8554,23.808,23.8159,398100.0
2012-03-13 14:55:00,30.19,30.21,30.15,30.16,164500.0,23.8159,23.8317,23.7844,23.7923,164500.0
2012-03-13 15:00:00,30.16,30.23,30.16,30.22,491700.0,23.7923,23.8475,23.7923,23.8396,491700.0
2012-03-13 15:05:00,30.22,30.24,30.21,30.21,520100.0,23.8396,23.8554,23.8317,23.8317,520100.0
2012-03-13 15:10:00,30.21,30.25,30.2,30.22,246600.0,23.8317,23.8633,23.8238,23.8396,246600.0
2012-03-13 15:15:00,30.22,30.24,30.21,30.24,507100.0,23.8396,23.8554,23.8317,23.8554,507100.0
2012-03-13 15:20:00,30.24,30.25,30.22,30.24,300300.0,23.8554,23.8633,23.8396,23.8554,300300.0
2012-03-13 15:25:00,30.24,30.26,30.23,30.24,720500.0,23.8554,23.8711,23.8475,23.8554,720500.0
2012-03-13 15:30:00,30.24,30.27,30.21,30.21,495300.0,23.8554,23.879,23.8317,23.8317,495300.0
2012-03-13 15:35:00,30.21,30.24,30.19,30.22,452900.0,23.8317,23.8554,23.8159,23.8396,452900.0
2012-03-13 15:40:00,30.22,30.26,30.21,30.23,1109900.0,23.8396,23.8711,23.8317,23.8475,1109900.0
2012-03-13 15:45:00,30.23,30.27,30.21,30.22,520800.0,23.8475,23.879,23.8317,23.8396,520800.0
2012-03-13 15:50:00,30.21,30.24,30.19,30.22,484500.0,23.8317,23.8554,23.8159,23.8396,484500.0
2012-03-13 15:55:00,30.23,30.24,30.2,30.23,1141000.0,23.8475,23.8554,23.8238,23.8475,1141000.0
2012-03-14 09:30:00,30.51,30.6,30.42,30.5,832600.0,24.0684,24.1394,23.9974,24.0605,832600.0
2012-03-14 09:35:00,30.5,30.53,30.46,30.47,365300.0,24.0605,24.0841,24.0289,24.0368,365300.0
2012-03-14 09:40:00,30.46,30.49,30.46,30.48,249600.0,24.0289,24.0526,24.0289,24.0447,249600.0
2012-03-14 09:45:00,30.48,30.49,30.43,30.43,367500.0,24.0447,24.0526,24.0053,24.0053,367500.0
2012-03-14 09:50:00,30.43,30.46,30.43,30.44,235500.0,24.0053,24.0289,24.0053,24.0131,235500.0
2012-03-14 09:55:00,30.45,30.48,30.44,30.46,494000.0,24.021,24.0447,24.0131,24.0289,494000.0
2012-03-14 10:00:00,30.46,30.46,30.4,30.44,520400.0,24.0289,24.0289,23.9816,24.0131,520400.0
2012-03-14 10:05:00,30.43,30.45,30.42,30.45,302200.0,24.0053,24.021,23.9974,24.021,302200.0
2012-03-14 10:10:00,30.44,30.48,30.43,30.48,393700.0,24.0131,24.0447,24.0053,24.0447,393700.0
2012-03-14 10:15:00,30.48,30.49,30.46,30.46,551100.0,24.0447,24.0526,24.0289,24.0289,551100.0
2012-03-14 10:20:00,30.46,30.47,30.37,30.38,435800.0,24.0289,24.0368,23.9579,23.9658,435800.0
2012-03-14 10:25:00,30.37,30.44,30.37,30.41,321500.0,23.9579,24.0131,23.9579,23.9895,321500.0
2012-03-14 10:30:00,30.41,30.43,30.38,30.39,191100.0,23.9895,24.0053,23.9658,23.9737,191100.0
2012-03-14 10:35:00,30.4,30.43,30.39,30.43,134400.0,23.9816,24.0053,23.9737,24.0053,134400.0
2012-03-14 10:40:00,30.42,30.43,30.34,30.34,257700.0,23.9974,24.0053,23.9343,23.9343,257700.0
2012-03-14 10:45:00,30.34,30.36,30.31,30.31,211100.0,23.9343,23.95,23.9106,23.9106,211100.0
2012-03-14 10:50:00,30.32,30.32,30.28,30.29,189300.0,23.9185,23.9185,23.8869,23.8948,189300.0
2012-03-14 10:55:00,30.29,30.29,30.25,30.25,187000.0,23.8948,23.8948,23.8633,23.8633,187000.0
2012-03-14 11:00:00,30.26,30.27,30.25,30.26,101800.0,23.8711,23.879,23.8633,23.8711,101800.0
2012-03-14 11:05:00,30.27,30.34,30.26,30.33,112700.0,23.879,23.9343,23.8711,23.9264,112700.0
2012-03-14 11:10:00,30.32,30.39,30.32,30.36,342500.0,23.9185,23.9737,23.9185,23.95,342500.0
2012-03-14 11:15:00,30.35,30.35,30.3,30.33,143900.0,23.9421,23.9421,23.9027,23.9264,143900.0
2012-03-14 11:20:00,30.33,30.33,30.31,30.33,94200.0,23.9264,23.9264,23.9106,23.9264,94200.0
2012-03-14 11:25:00,30.33,30.34,30.31,30.31,158400.0,23.9264,23.9343,23.9106,23.9106,158400.0
2012-03-14 11:30:00,30.32,30.32,30.25,30.27,175100.0,23.9185,23.9185,23.8633,23.879,175100.0
2012-03-14 11:35:00,30.27,30.29,30.27,30.29,214600.0,23.879,23.8948,23.879,23.8948,214600.0
2012-03-14 11:40:00,30.29,30.29,30.26,30.27,79600.0,23.8948,23.8948,23.8711,23.879,79600.0
2012-03-14 11:45:00,30.26,30.28,30.23,30.28,333600.0,23.8711,23.8869,23.8475,23.8869,333600.0
2012-03-14 11:50:00,30.28,30.28,30.22,30.24,243800.0,23.8869,23.8869,23.8396,23.8554,243800.0
2012-03-14 11:55:00,30.24,30.24,30.22,30.23,98500.0,23.8554,23.8554,23.8396,23.8475,98500.0
2012-03-14 12:00:00,30.24,30.26,30.23,30.24,206200.0,23.8554,23.8711,23.8475,23.8554,206200.0
2012-03-14 12:05:00,30.24,30.24,30.18,30.2,210800.0,23.8554,23.8554,23.808,23.8238,210800.0
2012-03-14 12:10:00,30.21,30.24,30.21,30.24,135500.0,23.8317,23.8554,23.8317,23.8554,135500.0
2012-03-14 12:15:00,30.23,30.24,30.18,30.18,148000.0,23.8475,23.8554,23.808,23.808,148000.0
2012-03-14 12:20:00,30.19,30.22,30.19,30.22,86600.0,23.8159,23.8396,23.8159,23.8396,86600.0
2012-03-14 12:25:00,30.22,30.26,30.21,30.25,114100.0,23.8396,23.8711,23.8317,23.8633,114100.0
2012-03-14 12:30:00,30.26,30.37,30.24,30.33,230500.0,23.8711,23.9579,23.8554,23.9264,230500.0
2012-03-14 12:35:00,30.33,30.34,30.28,30.31,464100.0,23.9264,23.9343,23.8869,23.9106,464100.0
2012-03-14 12:40:00,30.31,30.34,30.3,30.34,71800.0,23.9106,23.9343,23.9027,23.9343,71800.0
2012-03-14 12:45:00,30.34,30.35,30.33,30.35,71900.0,23.9343,23.9421,23.9264,23.9421,71900.0
2012-03-14 12:50:00,30.35,30.36,30.34,30.35,243600.0,23.9421,23.95,23.9343,23.9421,243600.0
2012-03-14 12:55:00,30.35,30.36,30.34,30.35,105400.0,23.9421,23.95,23.9343,23.9421,105400.0
2012-03-14 13:00:00,30.35,30.4,30.34,30.4,79900.0,23.9421,23.9816,23.9343,23.9816,79900.0
2012-03-14 13:05:00,30.4,30.46,30.39,30.45,730400.0,23.9816,24.0289,23.9737,24.021,730400.0
2012-03-14 13:10:00,30.45,30.45,30.38,30.39,169600.0,24.021,24.021,23.9658,23.9737,169600.0
2012-03-14 13:15:00,30.38,30.43,30.38,30.42,89300.0,23.9658,24.0053,23.9658,23.9974,89300.0
2012-03-14 13:20:00,30.42,30.42,30.39,30.4,134400.0,23.9974,23.9974,23.9737,23.9816,134400.0
2012-03-14 13:25:00,30.4,30.41,30.39,30.41,169600.0,23.9816,23.9895,23.9737,23.9895,169600.0
2012-03-14 13:30:00,30.4,30.42,30.35,30.35,206200.0,23.9816,23.9974,23.9421,23.9421,206200.0
2012-03-14 13:35:00,30.36,30.37,30.34,30.36,170900.0,23.95,23.9579,23.9343,23.95,170900.0
2012-03-14 13:40:00,30.36,30.38,30.34,30.36,86000.0,23.95,23.9658,23.9343,23.95,86000.0
2012-03-14 13:45:00,30.36,30.41,30.34,30.39,156300.0,23.95,23.9895,23.9343,23.9737,156300.0
2012-03-14 13:50:00,30.39,30.43,30.37,30.4,475500.0,23.9737,24.0053,23.9579,23.9816,475500.0
2012-03-14 13:55:00,30.4,30.42,30.38,30.4,206100.0,23.9816,23.9974,23.9658,23.9816,206100.0
2012-03-14 14:00:00,30.4,30.44,30.4,30.44,138800.0,23.9816,24.0131,23.9816,24.0131,138800.0
2012-03-14 14:05:00,30.44,30.45,30.41,30.45,538900.0,24.0131,24.021,23.9895,24.021,538900.0
2012-03-14 14:10:00,30.45,30.46,30.42,30.43,242700.0,24.021,24.0289,23.9974,24.0053,242700.0
2012-03-14 14:15:00,30.43,30.44,30.41,30.43,64100.0,24.0053,24.0131,23.9895,24.0053,64100.0
2012-03-14 14:20:00,30.43,30.45,30.42,30.44,149100.0,24.0053,24.021,23.9974,24.0131,149100.0
2012-03-14 14:25:00,30.43,30.45,30.41,30.42,118800.0,24.0053,24.021,23.9895,23.9974,118800.0
2012-03-14 14:30:00,30.42,30.45,30.41,30.44,127700.0,23.9974,24.021,23.9895,24.0131,127700.0
2012-03-14 14:35:00,30.44,30.44,30.41,30.44,98000.0,24.0131,24.0131,23.9895,24.0131,98000.0
2012-03-14 14:40:00,30.44,30.45,30.42,30.44,166000.0,24.0131,24.021,23.9974,24.0131,166000.0
2012-03-14 14:45:00,30.44,30.5,30.43,30.44,244500.0,24.0131,24.0605,24.0053,24.0131,244500.0
2012-03-14 14:50:00,30.44,30.44,30.42,30.43,53100.0,24.0131,24.0131,23.9974,24.0053,53100.0
2012-03-14 14:55:00,30.43,30.44,30.38,30.4,403700.0,24.0053,24.0131,23.9658,23.9816,403700.0
2012-03-14 15:00:00,30.4,30.41,30.35,30.37,168800.0,23.9816,23.9895,23.9421,23.9579,168800.0
2012-03-14 15:05:00,30.37,30.39,30.35,30.39,81700.0,23.9579,23.9737,23.9421,23.9737,81700.0
2012-03-14 15:10:00,30.39,30.4,30.36,30.4,379000.0,23.9737,23.9816,23.95,23.9816,379000.0
2012-03-14 15:15:00,30.4,30.4,30.35,30.36,180100.0,23.9816,23.9816,23.9421,23.95,180100.0
2012-03-14 15:20:00,30.36,30.42,30.35,30.4,90900.0,23.95,23.9974,23.9421,23.9816,90900.0
2012-03-14 15:25:00,30.4,30.45,30.39,30.43,208200.0,23.9816,24.021,23.9737,24.0053,208200.0
2012-03-14 15:30:00,30.44,30.46,30.42,30.46,988800.0,24.0131,24.0289,23.9974,24.0289,988800.0
2012-03-14 15:35:00,30.46,30.49,30.44,30.46,330900.0,24.0289,24.0526,24.0131,24.0289,330900.0
2012-03-14 15:40:00,30.47,30.5,30.46,30.47,475400.0,24.0368,24.0605,24.0289,24.0368,475400.0
2012-03-14 15:45:00,30.47,30.48,30.45,30.47,406200.0,24.0368,24.0447,24.021,24.0368,406200.0
2012-03-14 15:50:00,30.47,30.5,30.46,30.5,380700.0,24.0368,24.0605,24.0289,24.0605,380700.0
2012-03-14 15:55:00,30.5,30.5,30.47,30.48,439900.0,24.0605,24.0605,24.0368,24.0447,439900.0
2012-03-15 09:30:00,30.45,30.56,30.43,30.47,189300.0,24.021,24.1078,24.0053,24.0368,189300.0
2012-03-15 09:35:00,30.48,30.52,30.43,30.43,310400.0,24.0447,24.0763,24.0053,24.0053,310400.0
2012-03-15 09:40:00,30.44,30.47,30.35,30.4,217700.0,24.0131,24.0368,23.9421,23.9816,217700.0
2012-03-15 09:45:00,30.4,30.49,30.39,30.47,298500.0,23.9816,24.0526,23.9737,24.0368,298500.0
2012-03-15 09:50:00,30.47,30.54,30.44,30.51,610700.0,24.0368,24.092,24.0131,24.0684,610700.0
2012-03-15 09:55:00,30.5,30.51,30.45,30.48,296500.0,24.0605,24.0684,24.021,24.0447,296500.0
2012-03-15 10:00:00,30.48,30.49,30.35,30.35,339300.0,24.0447,24.0526,23.9421,23.9421,339300.0
2012-03-15 10:05:00,30.36,30.38,30.3,30.34,245000.0,23.95,23.9658,23.9027,23.9343,245000.0
2012-03-15 10:10:00,30.34,30.35,30.26,30.3,317800.0,23.9343,23.9421,23.8711,23.9027,317800.0
2012-03-15 10:15:00,30.3,30.37,30.29,30.36,276700.0,23.9027,23.9579,23.8948,23.95,276700.0
2012-03-15 10:20:00,30.36,30.37,30.33,30.35,271600.0,23.95,23.9579,23.9264,23.9421,271600.0
2012-03-15 10:25:00,30.35,30.41,30.34,30.36,322200.0,23.9421,23.9895,23.9343,23.95,322200.0
2012-03-15 10:30:00,30.36,30.42,30.34,30.36,327200.0,23.95,23.9974,23.9343,23.95,327200.0
2012-03-15 10:35:00,30.36,30.37,30.34,30.34,179200.0,23.95,23.9579,23.9343,23.9343,179200.0
2012-03-15 10:40:00,30.35,30.36,30.33,30.33,300300.0,23.9421,23.95,23.9264,23.9264,300300.0
2012-03-15 10:45:00,30.34,30.34,30.25,30.27,225200.0,23.9343,23.9343,23.8633,23.879,225200.0
2012-03-15 10:50:00,30.26,30.28,30.21,30.23,322300.0,23.8711,23.8869,23.8317,23.8475,322300.0
2012-03-15 10:55:00,30.23,30.29,30.22,30.26,107300.0,23.8475,23.8948,23.8396,23.8711,107300.0
2012-03-15 11:00:00,30.26,30.31,30.26,30.28,140400.0,23.8711,23.9106,23.8711,23.8869,140400.0
2012-03-15 11:05:00,30.28,30.3,30.24,30.24,128100.0,23.8869,23.9027,23.8554,23.8554,128100.0
2012-03-15 11:10:00,30.25,30.25,30.21,30.23,96100.0,23.8633,23.8633,23.8317,23.8475,96100.0
2012-03-15 11:15:00,30.23,30.28,30.23,30.27,207600.0,23.8475,23.8869,23.8475,23.879,207600.0
2012-03-15 11:20:00,30.27,30.3,30.25,30.29,163200.0,23.879,23.9027,23.8633,23.8948,163200.0
2012-03-15 11:25:00,30.29,30.36,30.28,30.34,152400.0,23.8948,23.95,23.8869,23.9343,152400.0
2012-03-15 11:30:00,30.34,30.35,30.32,30.35,537700.0,23.9343,23.9421,23.9185,23.9421,537700.0
2012-03-15 11:35:00,30.35,30.38,30.34,30.36,168800.0,23.9421,23.9658,23.9343,23.95,168800.0
2012-03-15 11:40:00,30.37,30.39,30.35,30.38,317000.0,23.9579,23.9737,23.9421,23.9658,317000.0
2012-03-15 11:45:00,30.37,30.38,30.36,30.37,133700.0,23.9579,23.9658,23.95,23.9579,133700.0
2012-03-15 11:50:00,30.37,30.37,30.36,30.37,41700.0,23.9579,23.9579,23.95,23.9579,41700.0
2012-03-15 11:55:00,30.37,30.44,30.37,30.4,326500.0,23.9579,24.0131,23.9579,23.9816,326500.0
2012-03-15 12:00:00,30.41,30.46,30.4,30.43,100500.0,23.9895,24.0289,23.9816,24.0053,100500.0
2012-03-15 12:05:00,30.43,30.46,30.43,30.45,218400.0,24.0053,24.0289,24.0053,24.021,218400.0
2012-03-15 12:10:00,30.44,30.45,30.37,30.42,245800.0,24.0131,24.021,23.9579,23.9974,245800.0
2012-03-15 12:15:00,30.41,30.46,30.41,30.46,75800.0,23.9895,24.0289,23.9895,24.0289,75800.0
2012-03-15 12:20:00,30.46,30.52,30.46,30.51,447000.0,24.0289,24.0763,24.0289,24.0684,447000.0
2012-03-15 12:25:00,30.52,30.56,30.5,30.54,207000.0,24.0763,24.1078,24.0605,24.092,207000.0
2012-03-15 12:30:00,30.54,30.54,30.51,30.52,36300.0,24.092,24.092,24.0684,24.0763,36300.0
2012-03-15 12:35:00,30.51,30.58,30.51,30.55,285400.0,24.0684,24.1236,24.0684,24.0999,285400.0
2012-03-15 12:40:00,30.55,30.6,30.52,30.6,260200.0,24.0999,24.1394,24.0763,24.1394,260200.0
2012-03-15 12:45:00,30.59,30.64,30.58,30.6,309000.0,24.1315,24.1709,24.1236,24.1394,309000.0
2012-03-15 12:50:00,30.6,30.61,30.54,30.55,113200.0,24.1394,24.1473,24.092,24.0999,113200.0
2012-03-15 12:55:00,30.55,30.59,30.53,30.57,161300.0,24.0999,24.1315,24.0841,24.1157,161300.0
2012-03-15 13:00:00,30.57,30.58,30.51,30.55,263000.0,24.1157,24.1236,24.0684,24.0999,263000.0
2012-03-15 13:05:00,30.55,30.6,30.55,30.57,92100.0,24.0999,24.1394,24.0999,24.1157,92100.0
2012-03-15 13:10:00,30.57,30.58,30.54,30.54,54700.0,24.1157,24.1236,24.092,24.092,54700.0
2012-03-15 13:15:00,30.54,30.6,30.53,30.6,169300.0,24.092,24.1394,24.0841,24.1394,169300.0
2012-03-15 13:20:00,30.6,30.6,30.55,30.55,64300.0,24.1394,24.1394,24.0999,24.0999,64300.0
2012-03-15 13:25:00,30.56,30.6,30.55,30.57,158000.0,24.1078,24.1394,24.0999,24.1157,158000.0
2012-03-15 13:30:00,30.57,30.58,30.55,30.57,109800.0,24.1157,24.1236,24.0999,24.1157,109800.0
2012-03-15 13:35:00,30.56,30.62,30.55,30.6,123600.0,24.1078,24.1551,24.0999,24.1394,123600.0
2012-03-15 13:40:00,30.61,30.69,30.6,30.66,215000.0,24.1473,24.2104,24.1394,24.1867,215000.0
2012-03-15 13:45:00,30.66,30.68,30.61,30.67,240000.0,24.1867,24.2025,24.1473,24.1946,240000.0
2012-03-15 13:50:00,30.68,30.69,30.57,30.58,164700.0,24.2025,24.2104,24.1157,24.1236,164700.0
2012-03-15 13:55:00,30.57,30.63,30.56,30.6,336700.0,24.1157,24.163,24.1078,24.1394,336700.0
2012-03-15 14:00:00,30.6,30.64,30.55,30.58,262600.0,24.1394,24.1709,24.0999,24.1236,262600.0
2012-03-15 14:05:00,30.58,30.58,30.57,30.57,81600.0,24.1236,24.1236,24.1157,24.1157,81600.0
2012-03-15 14:10:00,30.57,30.6,30.55,30.59,217600.0,24.1157,24.1394,24.0999,24.1315,217600.0
2012-03-15 14:15:00,30.59,30.59,30.55,30.57,184300.0,24.1315,24.1315,24.0999,24.1157,184300.0
2012-03-15 14:20:00,30.57,30.59,30.52,30.58,252500.0,24.1157,24.1315,24.0763,24.1236,252500.0
2012-03-15 14:25:00,30.58,30.58,30.55,30.57,108900.0,24.1236,24.1236,24.0999,24.1157,108900.0
2012-03-15 14:30:00,30.57,30.61,30.56,30.59,120400.0,24.1157,24.1473,24.1078,24.1315,120400.0
2012-03-15 14:35:00,30.6,30.6,30.55,30.58,196500.0,24.1394,24.1394,24.0999,24.1236,196500.0
2012-03-15 14:40:00,30.58,30.6,30.56,30.58,100500.0,24.1236,24.1394,24.1078,24.1236,100500.0
2012-03-15 14:45:00,30.58,30.62,30.57,30.61,207900.0,24.1236,24.1551,24.1157,24.1473,207900.0
2012-03-15 14:50:00,30.61,30.62,30.6,30.6,62400.0,24.1473,24.1551,24.1394,24.1394,62400.0
2012-03-15 14:55:00,30.61,30.63,30.6,30.61,235900.0,24.1473,24.163,24.1394,24.1473,235900.0
2012-03-15 15:00:00,30.61,30.67,30.61,30.65,311600.0,24.1473,24.1946,24.1473,24.1788,311600.0
2012-03-15 15:05:00,30.65,30.71,30.6,30.71,569600.0,24.1788,24.2261,24.1394,24.2261,569600.0
2012-03-15 15:10:00,30.7,30.72,30.69,30.71,240300.0,24.2183,24.234,24.2104,24.2261,240300.0
2012-03-15 15:15:00,30.71,30.72,30.69,30.7,324400.0,24.2261,24.234,24.2104,24.2183,324400.0
2012-03-15 15:20:00,30.7,30.76,30.7,30.74,809200.0,24.2183,24.2656,24.2183,24.2498,809200.0
2012-03-15 15:25:00,30.73,30.74,30.68,30.7,135200.0,24.2419,24.2498,24.2025,24.2183,135200.0
2012-03-15 15:30:00,30.69,30.73,30.69,30.71,355500.0,24.2104,24.2419,24.2104,24.2261,355500.0
2012-03-15 15:35:00,30.72,30.8,30.71,30.75,500100.0,24.234,24.2971,24.2261,24.2577,500100.0
2012-03-15 15:40:00,30.75,30.8,30.75,30.75,450800.0,24.2577,24.2971,24.2577,24.2577,450800.0
2012-03-15 15:45:00,30.75,30.76,30.72,30.76,898900.0,24.2577,24.2656,24.234,24.2656,898900.0
2012-03-15 15:50:00,30.74,30.75,30.66,30.67,424400.0,24.2498,24.2577,24.1867,24.1946,424400.0
2012-03-15 15:55:00,30.67,30.71,30.67,30.68,933000.0,24.1946,24.2261,24.1946,24.2025,933000.0
2012-03-16 09:30:00,30.62,30.66,30.53,30.57,1907200.0,24.1551,24.1867,24.0841,24.1157,1907200.0
2012-03-16 09:35:00,30.56,30.6,30.56,30.58,223800.0,24.1078,24.1394,24.1078,24.1236,223800.0
2012-03-16 09:40:00,30.59,30.59,30.48,30.48,210600.0,24.1315,24.1315,24.0447,24.0447,210600.0
2012-03-16 09:45:00,30.49,30.49,30.34,30.36,222600.0,24.0526,24.0526,23.9343,23.95,222600.0
2012-03-16 09:50:00,30.36,30.37,30.3,30.34,217200.0,23.95,23.9579,23.9027,23.9343,217200.0
2012-03-16 09:55:00,30.34,30.35,30.26,30.27,164300.0,23.9343,23.9421,23.8711,23.879,164300.0
2012-03-16 10:00:00,30.27,30.35,30.27,30.31,261600.0,23.879,23.9421,23.879,23.9106,261600.0
2012-03-16 10:05:00,30.31,30.32,30.26,30.29,228500.0,23.9106,23.9185,23.8711,23.8948,228500.0
2012-03-16 10:10:00,30.29,30.36,30.28,30.29,490300.0,23.8948,23.95,23.8869,23.8948,490300.0
2012-03-16 10:15:00,30.28,30.29,30.15,30.16,646200.0,23.8869,23.8948,23.7844,23.7923,646200.0
2012-03-16 10:20:00,30.16,30.19,30.14,30.17,349100.0,23.7923,23.8159,23.7765,23.8002,349100.0
2012-03-16 10:25:00,30.17,30.24,30.16,30.18,411900.0,23.8002,23.8554,23.7923,23.808,411900.0
2012-03-16 10:30:00,30.17,30.25,30.14,30.25,367400.0,23.8002,23.8633,23.7765,23.8633,367400.0
2012-03-16 10:35:00,30.26,30.26,30.23,30.25,69000.0,23.8711,23.8711,23.8475,23.8633,69000.0
2012-03-16 10:40:00,30.25,30.27,30.24,30.25,94300.0,23.8633,23.879,23.8554,23.8633,94300.0
2012-03-16 10:45:00,30.24,30.25,30.21,30.22,146000.0,23.8554,23.8633,23.8317,23.8396,146000.0
2012-03-16 10:50:00,30.21,30.27,30.21,30.27,189000.0,23.8317,23.879,23.8317,23.879,189000.0
2012-03-16 10:55:00,30.27,30.3,30.26,30.28,79200.0,23.879,23.9027,23.8711,23.8869,79200.0
2012-03-16 11:00:00,30.28,30.33,30.28,30.33,84300.0,23.8869,23.9264,23.8869,23.9264,84300.0
2012-03-16 11:05:00,30.32,30.38,30.3,30.38,218000.0,23.9185,23.9658,23.9027,23.9658,218000.0
2012-03-16 11:10:00,30.38,30.39,30.37,30.38,55700.0,23.9658,23.9737,23.9579,23.9658,55700.0
2012-03-16 11:15:00,30.38,30.42,30.38,30.39,229100.0,23.9658,23.9974,23.9658,23.9737,229100.0
2012-03-16 11:20:00,30.39,30.41,30.38,30.38,144300.0,23.9737,23.9895,23.9658,23.9658,144300.0
2012-03-16 11:25:00,30.38,30.39,30.29,30.29,211500.0,23.9658,23.9737,23.8948,23.8948,211500.0
2012-03-16 11:30:00,30.29,30.35,30.28,30.34,164700.0,23.8948,23.9421,23.8869,23.9343,164700.0
2012-03-16 11:35:00,30.35,30.4,30.34,30.36,255000.0,23.9421,23.9816,23.9343,23.95,255000.0
2012-03-16 11:40:00,30.36,30.4,30.35,30.39,79600.0,23.95,23.9816,23.9421,23.9737,79600.0
2012-03-16 11:45:00,30.39,30.39,30.33,30.38,106000.0,23.9737,23.9737,23.9264,23.9658,106000.0
2012-03-16 11:50:00,30.38,30.41,30.36,30.4,104100.0,23.9658,23.9895,23.95,23.9816,104100.0
2012-03-16 11:55:00,30.4,30.43,30.38,30.43,102700.0,23.9816,24.0053,23.9658,24.0053,102700.0
2012-03-16 12:00:00,30.42,30.43,30.34,30.35,93900.0,23.9974,24.0053,23.9343,23.9421,93900.0
2012-03-16 12:05:00,30.35,30.37,30.33,30.33,219200.0,23.9421,23.9579,23.9264,23.9264,219200.0
2012-03-16 12:10:00,30.33,30.35,30.33,30.35,36200.0,23.9264,23.9421,23.9264,23.9421,36200.0
2012-03-16 12:15:00,30.34,30.35,30.33,30.33,48000.0,23.9343,23.9421,23.9264,23.9264,48000.0
2012-03-16 12:20:00,30.33,30.34,30.3,30.3,83000.0,23.9264,23.9343,23.9027,23.9027,83000.0
2012-03-16 12:25:00,30.3,30.34,30.3,30.32,96800.0,23.9027,23.9343,23.9027,23.9185,96800.0
2012-03-16 12:30:00,30.33,30.34,30.33,30.34,41200.0,23.9264,23.9343,23.9264,23.9343,41200.0
2012-03-16 12:35:00,30.34,30.35,30.33,30.34,51800.0,23.9343,23.9421,23.9264,23.9343,51800.0
2012-03-16 12:40:00,30.34,30.35,30.33,30.34,75600.0,23.9343,23.9421,23.9264,23.9343,75600.0
2012-03-16 12:45:00,30.34,30.35,30.31,30.33,67700.0,23.9343,23.9421,23.9106,23.9264,67700.0
2012-03-16 12:50:00,30.33,30.35,30.33,30.34,99000.0,23.9264,23.9421,23.9264,23.9343,99000.0
2012-03-16 12:55:00,30.34,30.36,30.34,30.34,74300.0,23.9343,23.95,23.9343,23.9343,74300.0
2012-03-16 13:00:00,30.35,30.38,30.35,30.37,50800.0,23.9421,23.9658,23.9421,23.9579,50800.0
2012-03-16 13:05:00,30.38,30.38,30.37,30.37,102600.0,23.9658,23.9658,23.9579,23.9579,102600.0
2012-03-16 13:10:00,30.37,30.4,30.37,30.4,168500.0,23.9579,23.9816,23.9579,23.9816,168500.0
2012-03-16 13:15:00,30.39,30.4,30.36,30.36,125700.0,23.9737,23.9816,23.95,23.95,125700.0
2012-03-16 13:20:00,30.36,30.38,30.35,30.37,69100.0,23.95,23.9658,23.9421,23.9579,69100.0
2012-03-16 13:25:00,30.37,30.37,30.36,30.37,42200.0,23.9579,23.9579,23.95,23.9579,42200.0
2012-03-16 13:30:00,30.37,30.38,30.36,30.37,89700.0,23.9579,23.9658,23.95,23.9579,89700.0
2012-03-16 13:35:00,30.38,30.4,30.37,30.4,139700.0,23.9658,23.9816,23.9579,23.9816,139700.0
2012-03-16 13:40:00,30.4,30.4,30.39,30.39,39800.0,23.9816,23.9816,23.9737,23.9737,39800.0
2012-03-16 13:45:00,30.39,30.4,30.37,30.37,72700.0,23.9737,23.9816,23.9579,23.9579,72700.0
2012-03-16 13:50:00,30.38,30.4,30.37,30.39,76600.0,23.9658,23.9816,23.9579,23.9737,76600.0
2012-03-16 13:55:00,30.39,30.42,30.39,30.4,67300.0,23.9737,23.9974,23.9737,23.9816,67300.0
2012-03-16 14:00:00,30.4,30.41,30.4,30.41,75100.0,23.9816,23.9895,23.9816,23.9895,75100.0
2012-03-16 14:05:00,30.41,30.41,30.39,30.39,70700.0,23.9895,23.9895,23.9737,23.9737,70700.0
2012-03-16 14:10:00,30.4,30.4,30.39,30.39,65000.0,23.9816,23.9816,23.9737,23.9737,65000.0
2012-03-16 14:15:00,30.4,30.41,30.38,30.39,158100.0,23.9816,23.9895,23.9658,23.9737,158100.0
2012-03-16 14:20:00,30.41,30.41,30.39,30.39,68000.0,23.9895,23.9895,23.9737,23.9737,68000.0
2012-03-16 14:25:00,30.39,30.4,30.39,30.4,64600.0,23.9737,23.9816,23.9737,23.9816,64600.0
2012-03-16 14:30:00,30.39,30.44,30.39,30.43,102400.0,23.9737,24.0131,23.9737,24.0053,102400.0
2012-03-16 14:35:00,30.43,30.44,30.42,30.43,58500.0,24.0053,24.0131,23.9974,24.0053,58500.0
2012-03-16 14:40:00,30.43,30.46,30.42,30.46,125700.0,24.0053,24.0289,23.9974,24.0289,125700.0
2012-03-16 14:45:00,30.46,30.5,30.46,30.48,114700.0,24.0289,24.0605,24.0289,24.0447,114700.0
2012-03-16 14:50:00,30.49,30.49,30.46,30.46,190300.0,24.0526,24.0526,24.0289,24.0289,190300.0
2012-03-16 14:55:00,30.46,30.48,30.45,30.48,229900.0,24.0289,24.0447,24.021,24.0447,229900.0
2012-03-16 15:00:00,30.48,30.48,30.46,30.46,215500.0,24.0447,24.0447,24.0289,24.0289,215500.0
2012-03-16 15:05:00,30.47,30.47,30.46,30.46,231500.0,24.0368,24.0368,24.0289,24.0289,231500.0
2012-03-16 15:10:00,30.46,30.47,30.46,30.46,212400.0,24.0289,24.0368,24.0289,24.0289,212400.0
2012-03-16 15:15:00,30.46,30.47,30.45,30.45,199200.0,24.0289,24.0368,24.021,24.021,199200.0
2012-03-16 15:20:00,30.45,30.46,30.44,30.44,268500.0,24.021,24.0289,24.0131,24.0131,268500.0
2012-03-16 15:25:00,30.45,30.45,30.44,30.44,107800.0,24.021,24.021,24.0131,24.0131,107800.0
2012-03-16 15:30:00,30.44,30.46,30.44,30.44,274700.0,24.0131,24.0289,24.0131,24.0131,274700.0
2012-03-16 15:35:00,30.44,30.5,30.43,30.49,431200.0,24.0131,24.0605,24.0053,24.0526,431200.0
2012-03-16 15:40:00,30.49,30.5,30.44,30.48,346600.0,24.0526,24.0605,24.0131,24.0447,346600.0
2012-03-16 15:45:00,30.48,30.5,30.44,30.46,229200.0,24.0447,24.0605,24.0131,24.0289,229200.0
2012-03-16 15:50:00,30.45,30.47,30.42,30.43,236700.0,24.021,24.0368,23.9974,24.0053,236700.0
2012-03-16 15:55:00,30.43,30.43,30.4,30.42,636500.0,24.0053,24.0053,23.9816,23.9974,636500.0
2012-03-19 09:30:00,30.35,30.43,30.33,30.37,126600.0,23.9421,24.0053,23.9264,23.9579,126600.0
2012-03-19 09:35:00,30.37,30.41,30.29,30.32,172300.0,23.9579,23.9895,23.8948,23.9185,172300.0
2012-03-19 09:40:00,30.31,30.36,30.3,30.32,144500.0,23.9106,23.95,23.9027,23.9185,144500.0
2012-03-19 09:45:00,30.31,30.37,30.31,30.37,173800.0,23.9106,23.9579,23.9106,23.9579,173800.0
2012-03-19 09:50:00,30.36,30.42,30.35,30.4,282400.0,23.95,23.9974,23.9421,23.9816,282400.0
2012-03-19 09:55:00,30.4,30.49,30.39,30.49,114000.0,23.9816,24.0526,23.9737,24.0526,114000.0
2012-03-19 10:00:00,30.49,30.5,30.37,30.38,172600.0,24.0526,24.0605,23.9579,23.9658,172600.0
2012-03-19 10:05:00,30.39,30.42,30.37,30.38,253200.0,23.9737,23.9974,23.9579,23.9658,253200.0
2012-03-19 10:10:00,30.38,30.39,30.36,30.38,104100.0,23.9658,23.9737,23.95,23.9658,104100.0
2012-03-19 10:15:00,30.39,30.41,30.39,30.39,46400.0,23.9737,23.9895,23.9737,23.9737,46400.0
2012-03-19 10:20:00,30.39,30.4,30.34,30.34,150200.0,23.9737,23.9816,23.9343,23.9343,150200.0
2012-03-19 10:25:00,30.34,30.37,30.34,30.36,63100.0,23.9343,23.9579,23.9343,23.95,63100.0
2012-03-19 10:30:00,30.36,30.38,30.36,30.37,222600.0,23.95,23.9658,23.95,23.9579,222600.0
2012-03-19 10:35:00,30.37,30.42,30.37,30.41,84100.0,23.9579,23.9974,23.9579,23.9895,84100.0
2012-03-19 10:40:00,30.42,30.42,30.38,30.38,150200.0,23.9974,23.9974,23.9658,23.9658,150200.0
2012-03-19 10:45:00,30.38,30.41,30.37,30.38,198600.0,23.9658,23.9895,23.9579,23.9658,198600.0
2012-03-19 10:50:00,30.38,30.39,30.34,30.36,188500.0,23.9658,23.9737,23.9343,23.95,188500.0
2012-03-19 10:55:00,30.35,30.36,30.29,30.32,126800.0,23.9421,23.95,23.8948,23.9185,126800.0
2012-03-19 11:00:00,30.32,30.32,30.25,30.26,178300.0,23.9185,23.9185,23.8633,23.8711,178300.0
2012-03-19 11:05:00,30.25,30.27,30.25,30.27,218200.0,23.8633,23.879,23.8633,23.879,218200.0
2012-03-19 11:10:00,30.27,30.28,30.26,30.28,142300.0,23.879,23.8869,23.8711,23.8869,142300.0
2012-03-19 11:15:00,30.27,30.28,30.25,30.25,108700.0,23.879,23.8869,23.8633,23.8633,108700.0
2012-03-19 11:20:00,30.25,30.26,30.19,30.21,339200.0,23.8633,23.8711,23.8159,23.8317,339200.0
2012-03-19 11:25:00,30.21,30.23,30.15,30.16,268700.0,23.8317,23.8475,23.7844,23.7923,268700.0
2012-03-19 11:30:00,30.16,30.17,30.13,30.15,168300.0,23.7923,23.8002,23.7686,23.7844,168300.0
2012-03-19 11:35:00,30.15,30.16,30.14,30.16,80900.0,23.7844,23.7923,23.7765,23.7923,80900.0
2012-03-19 11:40:00,30.16,30.18,30.15,30.17,114000.0,23.7923,23.808,23.7844,23.8002,114000.0
2012-03-19 11:45:00,30.17,30.19,30.17,30.18,161700.0,23.8002,23.8159,23.8002,23.808,161700.0
2012-03-19 11:50:00,30.19,30.19,30.16,30.17,143100.0,23.8159,23.8159,23.7923,23.8002,143100.0
2012-03-19 11:55:00,30.18,30.23,30.17,30.23,149100.0,23.808,23.8475,23.8002,23.8475,149100.0
2012-03-19 12:00:00,30.23,30.25,30.22,30.24,46100.0,23.8475,23.8633,23.8396,23.8554,46100.0
2012-03-19 12:05:00,30.23,30.25,30.23,30.25,94400.0,23.8475,23.8633,23.8475,23.8633,94400.0
2012-03-19 12:10:00,30.25,30.26,30.24,30.25,88800.0,23.8633,23.8711,23.8554,23.8633,88800.0
2012-03-19 12:15:00,30.25,30.26,30.22,30.22,163300.0,23.8633,23.8711,23.8396,23.8396,163300.0
2012-03-19 12:20:00,30.23,30.23,30.19,30.19,50700.0,23.8475,23.8475,23.8159,23.8159,50700.0
2012-03-19 12:25:00,30.19,30.2,30.18,30.19,127600.0,23.8159,23.8238,23.808,23.8159,127600.0
2012-03-19 12:30:00,30.19,30.21,30.19,30.21,105700.0,23.8159,23.8317,23.8159,23.8317,105700.0
2012-03-19 12:35:00,30.22,30.24,30.21,30.22,87200.0,23.8396,23.8554,23.8317,23.8396,87200.0
2012-03-19 12:40:00,30.23,30.26,30.22,30.24,148100.0,23.8475,23.8711,23.8396,23.8554,148100.0
2012-03-19 12:45:00,30.25,30.25,30.24,30.25,101400.0,23.8633,23.8633,23.8554,23.8633,101400.0
2012-03-19 12:50:00,30.25,30.25,30.24,30.25,140400.0,23.8633,23.8633,23.8554,23.8633,140400.0
2012-03-19 12:55:00,30.25,30.26,30.24,30.25,119400.0,23.8633,23.8711,23.8554,23.8633,119400.0
2012-03-19 13:00:00,30.25,30.29,30.24,30.28,188800.0,23.8633,23.8948,23.8554,23.8869,188800.0
2012-03-19 13:05:00,30.28,30.34,30.28,30.33,131200.0,23.8869,23.9343,23.8869,23.9264,131200.0
2012-03-19 13:10:00,30.34,30.38,30.33,30.35,115600.0,23.9343,23.9658,23.9264,23.9421,115600.0
2012-03-19 13:15:00,30.36,30.36,30.34,30.35,58700.0,23.95,23.95,23.9343,23.9421,58700.0
2012-03-19 13:20:00,30.35,30.37,30.32,30.36,123100.0,23.9421,23.9579,23.9185,23.95,123100.0
2012-03-19 13:25:00,30.37,30.38,30.36,30.37,57400.0,23.9579,23.9658,23.95,23.9579,57400.0
2012-03-19 13:30:00,30.38,30.4,30.37,30.38,39100.0,23.9658,23.9816,23.9579,23.9658,39100.0
2012-03-19 13:35:00,30.38,30.4,30.38,30.39,162300.0,23.9658,23.9816,23.9658,23.9737,162300.0
2012-03-19 13:40:00,30.39,30.42,30.37,30.37,122400.0,23.9737,23.9974,23.9579,23.9579,122400.0
2012-03-19 13:45:00,30.38,30.39,30.36,30.36,107700.0,23.9658,23.9737,23.95,23.95,107700.0
2012-03-19 13:50:00,30.37,30.37,30.33,30.35,178400.0,23.9579,23.9579,23.9264,23.9421,178400.0
2012-03-19 13:55:00,30.34,30.35,30.34,30.34,132300.0,23.9343,23.9421,23.9343,23.9343,132300.0
2012-03-19 14:00:00,30.34,30.35,30.34,30.34,72900.0,23.9343,23.9421,23.9343,23.9343,72900.0
2012-03-19 14:05:00,30.34,30.38,30.34,30.37,106900.0,23.9343,23.9658,23.9343,23.9579,106900.0
2012-03-19 14:10:00,30.38,30.42,30.37,30.42,73900.0,23.9658,23.9974,23.9579,23.9974,73900.0
2012-03-19 14:15:00,30.42,30.45,30.41,30.44,146700.0,23.9974,24.021,23.9895,24.0131,146700.0
2012-03-19 14:20:00,30.45,30.45,30.43,30.43,57800.0,24.021,24.021,24.0053,24.0053,57800.0
2012-03-19 14:25:00,30.44,30.45,30.43,30.44,76500.0,24.0131,24.021,24.0053,24.0131,76500.0
2012-03-19 14:30:00,30.45,30.45,30.44,30.44,116800.0,24.021,24.021,24.0131,24.0131,116800.0
2012-03-19 14:35:00,30.45,30.45,30.42,30.45,136900.0,24.021,24.021,23.9974,24.021,136900.0
2012-03-19 14:40:00,30.45,30.46,30.44,30.45,133800.0,24.021,24.0289,24.0131,24.021,133800.0
2012-03-19 14:45:00,30.45,30.46,30.44,30.45,99200.0,24.021,24.0289,24.0131,24.021,99200.0
2012-03-19 14:50:00,30.46,30.46,30.45,30.45,53500.0,24.0289,24.0289,24.021,24.021,53500.0
2012-03-19 14:55:00,30.45,30.46,30.45,30.45,50300.0,24.021,24.0289,24.021,24.021,50300.0
2012-03-19 15:00:00,30.46,30.48,30.45,30.47,269200.0,24.0289,24.0447,24.021,24.0368,269200.0
2012-03-19 15:05:00,30.47,30.47,30.46,30.46,124900.0,24.0368,24.0368,24.0289,24.0289,124900.0
2012-03-19 15:10:00,30.46,30.51,30.46,30.5,221300.0,24.0289,24.0684,24.0289,24.0605,221300.0
2012-03-19 15:15:00,30.51,30.51,30.5,30.5,31600.0,24.0684,24.0684,24.0605,24.0605,31600.0
2012-03-19 15:20:00,30.5,30.52,30.5,30.51,190000.0,24.0605,24.0763,24.0605,24.0684,190000.0
2012-03-19 15:25:00,30.51,30.52,30.51,30.51,77400.0,24.0684,24.0763,24.0684,24.0684,77400.0
2012-03-19 15:30:00,30.52,30.56,30.51,30.55,215800.0,24.0763,24.1078,24.0684,24.0999,215800.0
2012-03-19 15:35:00,30.55,30.61,30.55,30.6,462200.0,24.0999,24.1473,24.0999,24.1394,462200.0
2012-03-19 15:40:00,30.6,30.61,30.54,30.56,392400.0,24.1394,24.1473,24.092,24.1078,392400.0
2012-03-19 15:45:00,30.57,30.58,30.55,30.56,312300.0,24.1157,24.1236,24.0999,24.1078,312300.0
2012-03-19 15:50:00,30.56,30.56,30.52,30.52,113900.0,24.1078,24.1078,24.0763,24.0763,113900.0
2012-03-19 15:55:00,30.53,30.53,30.5,30.52,329200.0,24.0841,24.0841,24.0605,24.0763,329200.0
2012-03-20 09:30:00,30.41,30.51,30.34,30.46,190000.0,23.9895,24.0684,23.9343,24.0289,190000.0
2012-03-20 09:35:00,30.46,30.5,30.44,30.45,174300.0,24.0289,24.0605,24.0131,24.021,174300.0
2012-03-20 09:40:00,30.44,30.45,30.37,30.38,131400.0,24.0131,24.021,23.9579,23.9658,131400.0
2012-03-20 09:45:00,30.38,30.41,30.34,30.41,152900.0,23.9658,23.9895,23.9343,23.9895,152900.0
2012-03-20 09:50:00,30.42,30.45,30.38,30.38,221300.0,23.9974,24.021,23.9658,23.9658,221300.0
2012-03-20 09:55:00,30.38,30.42,30.37,30.39,90500.0,23.9658,23.9974,23.9579,23.9737,90500.0
2012-03-20 10:00:00,30.39,30.45,30.38,30.45,135500.0,23.9737,24.021,23.9658,24.021,135500.0
2012-03-20 10:05:00,30.45,30.52,30.44,30.52,170500.0,24.021,24.0763,24.0131,24.0763,170500.0
2012-03-20 10:10:00,30.51,30.53,30.49,30.51,185500.0,24.0684,24.0841,24.0526,24.0684,185500.0
2012-03-20 10:15:00,30.52,30.55,30.52,30.52,185200.0,24.0763,24.0999,24.0763,24.0763,185200.0
2012-03-20 10:20:00,30.52,30.55,30.5,30.5,249900.0,24.0763,24.0999,24.0605,24.0605,249900.0
2012-03-20 10:25:00,30.5,30.51,30.45,30.48,157800.0,24.0605,24.0684,24.021,24.0447,157800.0
2012-03-20 10:30:00,30.48,30.49,30.44,30.45,123900.0,24.0447,24.0526,24.0131,24.021,123900.0
2012-03-20 10:35:00,30.45,30.45,30.43,30.45,109500.0,24.021,24.021,24.0053,24.021,109500.0
2012-03-20 10:40:00,30.45,30.5,30.45,30.5,101500.0,24.021,24.0605,24.021,24.0605,101500.0
2012-03-20 10:45:00,30.5,30.56,30.5,30.55,200400.0,24.0605,24.1078,24.0605,24.0999,200400.0
2012-03-20 10:50:00,30.55,30.63,30.55,30.62,130300.0,24.0999,24.163,24.0999,24.1551,130300.0
2012-03-20 10:55:00,30.63,30.69,30.62,30.69,247100.0,24.163,24.2104,24.1551,24.2104,247100.0
2012-03-20 11:00:00,30.69,30.7,30.66,30.7,118700.0,24.2104,24.2183,24.1867,24.2183,118700.0
2012-03-20 11:05:00,30.7,30.71,30.68,30.68,93100.0,24.2183,24.2261,24.2025,24.2025,93100.0
2012-03-20 11:10:00,30.69,30.71,30.67,30.69,75400.0,24.2104,24.2261,24.1946,24.2104,75400.0
2012-03-20 11:15:00,30.69,30.71,30.67,30.67,112600.0,24.2104,24.2261,24.1946,24.1946,112600.0
2012-03-20 11:20:00,30.67,30.73,30.67,30.72,74800.0,24.1946,24.2419,24.1946,24.234,74800.0
2012-03-20 11:25:00,30.72,30.74,30.71,30.72,88700.0,24.234,24.2498,24.2261,24.234,88700.0
2012-03-20 11:30:00,30.72,30.72,30.69,30.69,87900.0,24.234,24.234,24.2104,24.2104,87900.0
2012-03-20 11:35:00,30.68,30.69,30.67,30.67,62400.0,24.2025,24.2104,24.1946,24.1946,62400.0
2012-03-20 11:40:00,30.67,30.68,30.62,30.63,88900.0,24.1946,24.2025,24.1551,24.163,88900.0
2012-03-20 11:45:00,30.63,30.63,30.6,30.6,104200.0,24.163,24.163,24.1394,24.1394,104200.0
2012-03-20 11:50:00,30.61,30.61,30.59,30.6,43300.0,24.1473,24.1473,24.1315,24.1394,43300.0
2012-03-20 11:55:00,30.6,30.61,30.6,30.6,72800.0,24.1394,24.1473,24.1394,24.1394,72800.0
2012-03-20 12:00:00,30.6,30.61,30.58,30.58,175300.0,24.1394,24.1473,24.1236,24.1236,175300.0
2012-03-20 12:05:00,30.58,30.62,30.58,30.62,73900.0,24.1236,24.1551,24.1236,24.1551,73900.0
2012-03-20 12:10:00,30.62,30.62,30.61,30.62,14600.0,24.1551,24.1551,24.1473,24.1551,14600.0
2012-03-20 12:15:00,30.61,30.65,30.61,30.63,104300.0,24.1473,24.1788,24.1473,24.163,104300.0
2012-03-20 12:20:00,30.63,30.64,30.63,30.63,23900.0,24.163,24.1709,24.163,24.163,23900.0
2012-03-20 12:25:00,30.63,30.64,30.61,30.63,118200.0,24.163,24.1709,24.1473,24.163,118200.0
2012-03-20 12:30:00,30.64,30.64,30.63,30.63,29600.0,24.1709,24.1709,24.163,24.163,29600.0
2012-03-20 12:35:00,30.63,30.64,30.61,30.61,57800.0,24.163,24.1709,24.1473,24.1473,57800.0
2012-03-20 12:40:00,30.61,30.62,30.59,30.59,66900.0,24.1473,24.1551,24.1315,24.1315,66900.0
2012-03-20 12:45:00,30.59,30.6,30.59,30.6,11800.0,24.1315,24.1394,24.1315,24.1394,11800.0
2012-03-20 12:50:00,30.6,30.6,30.56,30.56,90700.0,24.1394,24.1394,24.1078,24.1078,90700.0
2012-03-20 12:55:00,30.57,30.57,30.55,30.55,41700.0,24.1157,24.1157,24.0999,24.0999,41700.0
2012-03-20 13:00:00,30.56,30.6,30.55,30.6,82800.0,24.1078,24.1394,24.0999,24.1394,82800.0
2012-03-20 13:05:00,30.61,30.66,30.6,30.65,127700.0,24.1473,24.1867,24.1394,24.1788,127700.0
2012-03-20 13:10:00,30.65,30.68,30.65,30.67,55200.0,24.1788,24.2025,24.1788,24.1946,55200.0
2012-03-20 13:15:00,30.68,30.7,30.67,30.7,92400.0,24.2025,24.2183,24.1946,24.2183,92400.0
2012-03-20 13:20:00,30.7,30.7,30.68,30.7,61100.0,24.2183,24.2183,24.2025,24.2183,61100.0
2012-03-20 13:25:00,30.7,30.73,30.69,30.69,96000.0,24.2183,24.2419,24.2104,24.2104,96000.0
2012-03-20 13:30:00,30.69,30.71,30.69,30.7,30700.0,24.2104,24.2261,24.2104,24.2183,30700.0
2012-03-20 13:35:00,30.71,30.71,30.7,30.71,41500.0,24.2261,24.2261,24.2183,24.2261,41500.0
2012-03-20 13:40:00,30.71,30.72,30.71,30.72,42800.0,24.2261,24.234,24.2261,24.234,42800.0
2012-03-20 13:45:00,30.71,30.73,30.67,30.67,153900.0,24.2261,24.2419,24.1946,24.1946,153900.0
2012-03-20 13:50:00,30.67,30.68,30.66,30.67,93100.0,24.1946,24.2025,24.1867,24.1946,93100.0
2012-03-20 13:55:00,30.67,30.7,30.66,30.69,137500.0,24.1946,24.2183,24.1867,24.2104,137500.0
2012-03-20 14:00:00,30.69,30.7,30.67,30.67,58500.0,24.2104,24.2183,24.1946,24.1946,58500.0
2012-03-20 14:05:00,30.67,30.68,30.65,30.65,101000.0,24.1946,24.2025,24.1788,24.1788,101000.0
2012-03-20 14:10:00,30.65,30.66,30.64,30.65,63200.0,24.1788,24.1867,24.1709,24.1788,63200.0
2012-03-20 14:15:00,30.65,30.69,30.65,30.67,192200.0,24.1788,24.2104,24.1788,24.1946,192200.0
2012-03-20 14:20:00,30.67,30.7,30.67,30.7,109000.0,24.1946,24.2183,24.1946,24.2183,109000.0
2012-03-20 14:25:00,30.7,30.71,30.69,30.71,46000.0,24.2183,24.2261,24.2104,24.2261,46000.0
2012-03-20 14:30:00,30.71,30.72,30.66,30.66,126300.0,24.2261,24.234,24.1867,24.1867,126300.0
2012-03-20 14:35:00,30.67,30.67,30.64,30.64,128100.0,24.1946,24.1946,24.1709,24.1709,128100.0
2012-03-20 14:40:00,30.64,30.65,30.62,30.64,92400.0,24.1709,24.1788,24.1551,24.1709,92400.0
2012-03-20 14:45:00,30.64,30.64,30.63,30.63,70600.0,24.1709,24.1709,24.163,24.163,70600.0
2012-03-20 14:50:00,30.64,30.65,30.63,30.65,96900.0,24.1709,24.1788,24.163,24.1788,96900.0
2012-03-20 14:55:00,30.65,30.68,30.64,30.68,111000.0,24.1788,24.2025,24.1709,24.2025,111000.0
2012-03-20 15:00:00,30.68,30.68,30.65,30.67,139000.0,24.2025,24.2025,24.1788,24.1946,139000.0
2012-03-20 15:05:00,30.67,30.67,30.64,30.65,145000.0,24.1946,24.1946,24.1709,24.1788,145000.0
2012-03-20 15:10:00,30.64,30.67,30.63,30.67,288200.0,24.1709,24.1946,24.163,24.1946,288200.0
2012-03-20 15:15:00,30.67,30.67,30.66,30.67,71400.0,24.1946,24.1946,24.1867,24.1946,71400.0
2012-03-20 15:20:00,30.66,30.67,30.63,30.66,265400.0,24.1867,24.1946,24.163,24.1867,265400.0
2012-03-20 15:25:00,30.66,30.68,30.63,30.63,125900.0,24.1867,24.2025,24.163,24.163,125900.0
2012-03-20 15:30:00,30.64,30.67,30.63,30.67,110700.0,24.1709,24.1946,24.163,24.1946,110700.0
2012-03-20 15:35:00,30.67,30.67,30.62,30.62,146400.0,24.1946,24.1946,24.1551,24.1551,146400.0
2012-03-20 15:40:00,30.62,30.66,30.62,30.66,211400.0,24.1551,24.1867,24.1551,24.1867,211400.0
2012-03-20 15:45:00,30.66,30.67,30.59,30.61,260000.0,24.1867,24.1946,24.1315,24.1473,260000.0
2012-03-20 15:50:00,30.61,30.61,30.58,30.59,195700.0,24.1473,24.1473,24.1236,24.1315,195700.0
2012-03-20 15:55:00,30.58,30.61,30.58,30.6,333700.0,24.1236,24.1473,24.1236,24.1394,333700.0
2012-03-21 09:30:00,30.64,30.71,30.64,30.71,187300.0,24.1709,24.2261,24.1709,24.2261,187300.0
2012-03-21 09:35:00,30.72,30.84,30.68,30.83,196900.0,24.234,24.3287,24.2025,24.3208,196900.0
2012-03-21 09:40:00,30.83,30.83,30.73,30.76,134200.0,24.3208,24.3208,24.2419,24.2656,134200.0
2012-03-21 09:45:00,30.76,30.77,30.7,30.74,217800.0,24.2656,24.2735,24.2183,24.2498,217800.0
2012-03-21 09:50:00,30.73,30.77,30.71,30.71,240200.0,24.2419,24.2735,24.2261,24.2261,240200.0
2012-03-21 09:55:00,30.71,30.72,30.68,30.72,315500.0,24.2261,24.234,24.2025,24.234,315500.0
2012-03-21 10:00:00,30.71,30.72,30.65,30.65,312900.0,24.2261,24.234,24.1788,24.1788,312900.0
2012-03-21 10:05:00,30.65,30.69,30.65,30.69,220000.0,24.1788,24.2104,24.1788,24.2104,220000.0
2012-03-21 10:10:00,30.69,30.76,30.66,30.75,229300.0,24.2104,24.2656,24.1867,24.2577,229300.0
2012-03-21 10:15:00,30.75,30.8,30.74,30.74,192900.0,24.2577,24.2971,24.2498,24.2498,192900.0
2012-03-21 10:20:00,30.74,30.83,30.73,30.8,180400.0,24.2498,24.3208,24.2419,24.2971,180400.0
2012-03-21 10:25:00,30.8,30.89,30.8,30.87,177400.0,24.2971,24.3681,24.2971,24.3524,177400.0
2012-03-21 10:30:00,30.87,30.92,30.87,30.89,172900.0,24.3524,24.3918,24.3524,24.3681,172900.0
2012-03-21 10:35:00,30.89,30.92,30.89,30.92,130800.0,24.3681,24.3918,24.3681,24.3918,130800.0
2012-03-21 10:40:00,30.92,30.92,30.87,30.89,222200.0,24.3918,24.3918,24.3524,24.3681,222200.0
2012-03-21 10:45:00,30.88,30.9,30.85,30.88,129800.0,24.3602,24.376,24.3366,24.3602,129800.0
2012-03-21 10:50:00,30.89,30.91,30.86,30.86,62000.0,24.3681,24.3839,24.3445,24.3445,62000.0
2012-03-21 10:55:00,30.86,30.86,30.82,30.82,90000.0,24.3445,24.3445,24.3129,24.3129,90000.0
2012-03-21 11:00:00,30.82,30.85,30.8,30.84,108500.0,24.3129,24.3366,24.2971,24.3287,108500.0
2012-03-21 11:05:00,30.84,30.89,30.83,30.88,128900.0,24.3287,24.3681,24.3208,24.3602,128900.0
2012-03-21 11:10:00,30.89,30.92,30.88,30.88,119200.0,24.3681,24.3918,24.3602,24.3602,119200.0
2012-03-21 11:15:00,30.89,30.92,30.87,30.92,109600.0,24.3681,24.3918,24.3524,24.3918,109600.0
2012-03-21 11:20:00,30.92,30.93,30.91,30.91,67500.0,24.3918,24.3997,24.3839,24.3839,67500.0
2012-03-21 11:25:00,30.92,30.95,30.91,30.94,65400.0,24.3918,24.4155,24.3839,24.4076,65400.0
2012-03-21 11:30:00,30.93,30.97,30.93,30.97,62500.0,24.3997,24.4312,24.3997,24.4312,62500.0
2012-03-21 11:35:00,30.97,30.98,30.96,30.97,92600.0,24.4312,24.4391,24.4234,24.4312,92600.0
2012-03-21 11:40:00,30.97,30.98,30.97,30.98,38900.0,24.4312,24.4391,24.4312,24.4391,38900.0
2012-03-21 11:45:00,30.98,30.98,30.92,30.93,211800.0,24.4391,24.4391,24.3918,24.3997,211800.0
2012-03-21 11:50:00,30.92,30.94,30.9,30.93,216900.0,24.3918,24.4076,24.376,24.3997,216900.0
2012-03-21 11:55:00,30.93,30.95,30.92,30.95,51400.0,24.3997,24.4155,24.3918,24.4155,51400.0
2012-03-21 12:00:00,30.95,30.95,30.92,30.93,106800.0,24.4155,24.4155,24.3918,24.3997,106800.0
2012-03-21 12:05:00,30.93,30.93,30.9,30.91,75200.0,24.3997,24.3997,24.376,24.3839,75200.0
2012-03-21 12:10:00,30.91,30.94,30.9,30.92,136700.0,24.3839,24.4076,24.376,24.3918,136700.0
2012-03-21 12:15:00,30.93,30.93,30.87,30.9,238900.0,24.3997,24.3997,24.3524,24.376,238900.0
2012-03-21 12:20:00,30.9,30.9,30.88,30.88,86100.0,24.376,24.376,24.3602,24.3602,86100.0
2012-03-21 12:25:00,30.89,30.9,30.89,30.89,33200.0,24.3681,24.376,24.3681,24.3681,33200.0
2012-03-21 12:30:00,30.9,30.92,30.89,30.92,65400.0,24.376,24.3918,24.3681,24.3918,65400.0
2012-03-21 12:35:00,30.92,30.92,30.88,30.88,64400.0,24.3918,24.3918,24.3602,24.3602,64400.0
2012-03-21 12:40:00,30.89,30.89,30.88,30.89,56300.0,24.3681,24.3681,24.3602,24.3681,56300.0
2012-03-21 12:45:00,30.89,30.89,30.88,30.89,21100.0,24.3681,24.3681,24.3602,24.3681,21100.0
2012-03-21 12:50:00,30.89,30.89,30.87,30.87,62400.0,24.3681,24.3681,24.3524,24.3524,62400.0
2012-03-21 12:55:00,30.88,30.89,30.87,30.89,54600.0,24.3602,24.3681,24.3524,24.3681,54600.0
2012-03-21 13:00:00,30.89,30.9,30.87,30.89,113200.0,24.3681,24.376,24.3524,24.3681,113200.0
2012-03-21 13:05:00,30.88,30.89,30.86,30.88,118400.0,24.3602,24.3681,24.3445,24.3602,118400.0
2012-03-21 13:10:00,30.88,30.88,30.84,30.84,185800.0,24.3602,24.3602,24.3287,24.3287,185800.0
2012-03-21 13:15:00,30.84,30.88,30.84,30.88,85200.0,24.3287,24.3602,24.3287,24.3602,85200.0
2012-03-21 13:20:00,30.88,30.88,30.86,30.87,62400.0,24.3602,24.3602,24.3445,24.3524,62400.0
2012-03-21 13:25:00,30.87,30.88,30.84,30.85,65000.0,24.3524,24.3602,24.3287,24.3366,65000.0
2012-03-21 13:30:00,30.84,30.86,30.82,30.83,74800.0,24.3287,24.3445,24.3129,24.3208,74800.0
2012-03-21 13:35:00,30.82,30.83,30.79,30.8,94000.0,24.3129,24.3208,24.2892,24.2971,94000.0
2012-03-21 13:40:00,30.81,30.83,30.79,30.8,152300.0,24.305,24.3208,24.2892,24.2971,152300.0
2012-03-21 13:45:00,30.81,30.82,30.79,30.82,269800.0,24.305,24.3129,24.2892,24.3129,269800.0
2012-03-21 13:50:00,30.82,30.82,30.78,30.8,269300.0,24.3129,24.3129,24.2814,24.2971,269300.0
2012-03-21 13:55:00,30.8,30.81,30.79,30.79,69000.0,24.2971,24.305,24.2892,24.2892,69000.0
2012-03-21 14:00:00,30.8,30.81,30.79,30.79,153700.0,24.2971,24.305,24.2892,24.2892,153700.0
2012-03-21 14:05:00,30.8,30.8,30.74,30.74,175900.0,24.2971,24.2971,24.2498,24.2498,175900.0
2012-03-21 14:10:00,30.75,30.77,30.75,30.75,69300.0,24.2577,24.2735,24.2577,24.2577,69300.0
2012-03-21 14:15:00,30.76,30.8,30.75,30.79,80900.0,24.2656,24.2971,24.2577,24.2892,80900.0
2012-03-21 14:20:00,30.8,30.81,30.76,30.77,176500.0,24.2971,24.305,24.2656,24.2735,176500.0
2012-03-21 14:25:00,30.77,30.79,30.76,30.79,158400.0,24.2735,24.2892,24.2656,24.2892,158400.0
2012-03-21 14:30:00,30.79,30.83,30.78,30.8,169900.0,24.2892,24.3208,24.2814,24.2971,169900.0
2012-03-21 14:35:00,30.8,30.82,30.8,30.8,64500.0,24.2971,24.3129,24.2971,24.2971,64500.0
2012-03-21 14:40:00,30.8,30.84,30.79,30.84,54000.0,24.2971,24.3287,24.2892,24.3287,54000.0
2012-03-21 14:45:00,30.83,30.84,30.78,30.8,338500.0,24.3208,24.3287,24.2814,24.2971,338500.0
2012-03-21 14:50:00,30.8,30.81,30.78,30.81,192100.0,24.2971,24.305,24.2814,24.305,192100.0
2012-03-21 14:55:00,30.82,30.86,30.8,30.85,229500.0,24.3129,24.3445,24.2971,24.3366,229500.0
2012-03-21 15:00:00,30.85,30.86,30.81,30.81,196100.0,24.3366,24.3445,24.305,24.305,196100.0
2012-03-21 15:05:00,30.82,30.9,30.82,30.9,182300.0,24.3129,24.376,24.3129,24.376,182300.0
2012-03-21 15:10:00,30.9,30.92,30.89,30.91,163000.0,24.376,24.3918,24.3681,24.3839,163000.0
2012-03-21 15:15:00,30.91,30.95,30.9,30.94,91000.0,24.3839,24.4155,24.376,24.4076,91000.0
2012-03-21 15:20:00,30.94,30.96,30.93,30.96,220900.0,24.4076,24.4234,24.3997,24.4234,220900.0
2012-03-21 15:25:00,30.96,30.96,30.95,30.96,94400.0,24.4234,24.4234,24.4155,24.4234,94400.0
2012-03-21 15:30:00,30.96,30.98,30.94,30.97,304800.0,24.4234,24.4391,24.4076,24.4312,304800.0
2012-03-21 15:35:00,30.97,31.0,30.95,30.99,191500.0,24.4312,24.4549,24.4155,24.447,191500.0
2012-03-21 15:40:00,30.98,30.99,30.94,30.95,317900.0,24.4391,24.447,24.4076,24.4155,317900.0
2012-03-21 15:45:00,30.95,30.95,30.91,30.91,202400.0,24.4155,24.4155,24.3839,24.3839,202400.0
2012-03-21 15:50:00,30.91,30.92,30.88,30.9,275600.0,24.3839,24.3918,24.3602,24.376,275600.0
2012-03-21 15:55:00,30.9,30.9,30.86,30.88,433100.0,24.376,24.376,24.3445,24.3602,433100.0
2012-03-22 09:30:00,30.68,30.7,30.58,30.65,311300.0,24.2025,24.2183,24.1236,24.1788,311300.0
2012-03-22 09:35:00,30.64,30.82,30.64,30.77,228200.0,24.1709,24.3129,24.1709,24.2735,228200.0
2012-03-22 09:40:00,30.77,30.95,30.77,30.93,433100.0,24.2735,24.4155,24.2735,24.3997,433100.0
2012-03-22 09:45:00,30.94,31.0,30.93,30.99,321900.0,24.4076,24.4549,24.3997,24.447,321900.0
2012-03-22 09:50:00,30.98,30.99,30.93,30.95,232000.0,24.4391,24.447,24.3997,24.4155,232000.0
2012-03-22 09:55:00,30.95,30.95,30.82,30.82,395300.0,24.4155,24.4155,24.3129,24.3129,395300.0
2012-03-22 10:00:00,30.81,30.86,30.8,30.84,104500.0,24.305,24.3445,24.2971,24.3287,104500.0
2012-03-22 10:05:00,30.84,30.87,30.83,30.86,144700.0,24.3287,24.3524,24.3208,24.3445,144700.0
2012-03-22 10:10:00,30.86,30.95,30.86,30.93,164200.0,24.3445,24.4155,24.3445,24.3997,164200.0
2012-03-22 10:15:00,30.94,30.94,30.84,30.89,118500.0,24.4076,24.4076,24.3287,24.3681,118500.0
2012-03-22 10:20:00,30.89,30.92,30.89,30.92,93000.0,24.3681,24.3918,24.3681,24.3918,93000.0
2012-03-22 10:25:00,30.92,30.94,30.92,30.94,90000.0,24.3918,24.4076,24.3918,24.4076,90000.0
2012-03-22 10:30:00,30.93,30.94,30.86,30.88,99200.0,24.3997,24.4076,24.3445,24.3602,99200.0
2012-03-22 10:35:00,30.88,30.91,30.86,30.87,229900.0,24.3602,24.3839,24.3445,24.3524,229900.0
2012-03-22 10:40:00,30.87,30.88,30.83,30.87,123000.0,24.3524,24.3602,24.3208,24.3524,123000.0
2012-03-22 10:45:00,30.88,30.88,30.82,30.83,102000.0,24.3602,24.3602,24.3129,24.3208,102000.0
2012-03-22 10:50:00,30.83,30.84,30.78,30.78,55100.0,24.3208,24.3287,24.2814,24.2814,55100.0
2012-03-22 10:55:00,30.78,30.79,30.66,30.68,274800.0,24.2814,24.2892,24.1867,24.2025,274800.0
2012-03-22 11:00:00,30.68,30.69,30.65,30.66,187900.0,24.2025,24.2104,24.1788,24.1867,187900.0
2012-03-22 11:05:00,30.66,30.67,30.61,30.62,226100.0,24.1867,24.1946,24.1473,24.1551,226100.0
2012-03-22 11:10:00,30.62,30.74,30.61,30.74,252600.0,24.1551,24.2498,24.1473,24.2498,252600.0
2012-03-22 11:15:00,30.73,30.78,30.72,30.75,180200.0,24.2419,24.2814,24.234,24.2577,180200.0
2012-03-22 11:20:00,30.75,30.87,30.75,30.86,117900.0,24.2577,24.3524,24.2577,24.3445,117900.0
2012-03-22 11:25:00,30.86,30.94,30.86,30.89,364400.0,24.3445,24.4076,24.3445,24.3681,364400.0
2012-03-22 11:30:00,30.89,30.93,30.89,30.89,117600.0,24.3681,24.3997,24.3681,24.3681,117600.0
2012-03-22 11:35:00,30.89,30.94,30.88,30.94,141000.0,24.3681,24.4076,24.3602,24.4076,141000.0
2012-03-22 11:40:00,30.94,30.95,30.91,30.92,113700.0,24.4076,24.4155,24.3839,24.3918,113700.0
2012-03-22 11:45:00,30.92,30.92,30.91,30.91,18900.0,24.3918,24.3918,24.3839,24.3839,18900.0
2012-03-22 11:50:00,30.91,30.96,30.91,30.96,139300.0,24.3839,24.4234,24.3839,24.4234,139300.0
2012-03-22 11:55:00,30.96,30.98,30.94,30.98,139300.0,24.4234,24.4391,24.4076,24.4391,139300.0
2012-03-22 12:00:00,30.98,30.99,30.96,30.98,86000.0,24.4391,24.447,24.4234,24.4391,86000.0
2012-03-22 12:05:00,30.99,30.99,30.96,30.97,40500.0,24.447,24.447,24.4234,24.4312,40500.0
2012-03-22 12:10:00,30.97,30.98,30.96,30.97,99300.0,24.4312,24.4391,24.4234,24.4312,99300.0
2012-03-22 12:15:00,30.97,30.98,30.95,30.96,68200.0,24.4312,24.4391,24.4155,24.4234,68200.0
2012-03-22 12:20:00,30.96,30.96,30.93,30.93,65600.0,24.4234,24.4234,24.3997,24.3997,65600.0
2012-03-22 12:25:00,30.93,30.93,30.91,30.91,55200.0,24.3997,24.3997,24.3839,24.3839,55200.0
2012-03-22 12:30:00,30.9,30.93,30.9,30.91,73100.0,24.376,24.3997,24.376,24.3839,73100.0
2012-03-22 12:35:00,30.91,30.97,30.9,30.96,100900.0,24.3839,24.4312,24.376,24.4234,100900.0
2012-03-22 12:40:00,30.96,30.98,30.96,30.97,75200.0,24.4234,24.4391,24.4234,24.4312,75200.0
2012-03-22 12:45:00,30.97,30.98,30.96,30.98,53600.0,24.4312,24.4391,24.4234,24.4391,53600.0
2012-03-22 12:50:00,30.98,31.0,30.96,31.0,160900.0,24.4391,24.4549,24.4234,24.4549,160900.0
2012-03-22 12:55:00,30.99,31.0,30.97,30.99,86500.0,24.447,24.4549,24.4312,24.447,86500.0
2012-03-22 13:00:00,30.99,31.0,30.97,30.98,131900.0,24.447,24.4549,24.4312,24.4391,131900.0
2012-03-22 13:05:00,30.98,30.98,30.93,30.94,168800.0,24.4391,24.4391,24.3997,24.4076,168800.0
2012-03-22 13:10:00,30.93,30.95,30.93,30.95,85700.0,24.3997,24.4155,24.3997,24.4155,85700.0
2012-03-22 13:15:00,30.96,30.98,30.93,30.93,111600.0,24.4234,24.4391,24.3997,24.3997,111600.0
2012-03-22 13:20:00,30.94,30.94,30.93,30.94,85700.0,24.4076,24.4076,24.3997,24.4076,85700.0
2012-03-22 13:25:00,30.94,30.94,30.89,30.92,203200.0,24.4076,24.4076,24.3681,24.3918,203200.0
2012-03-22 13:30:00,30.92,30.94,30.91,30.91,89900.0,24.3918,24.4076,24.3839,24.3839,89900.0
2012-03-22 13:35:00,30.92,30.93,30.9,30.92,203200.0,24.3918,24.3997,24.376,24.3918,203200.0
2012-03-22 13:40:00,30.92,30.93,30.89,30.91,156000.0,24.3918,24.3997,24.3681,24.3839,156000.0
2012-03-22 13:45:00,30.91,30.92,30.89,30.89,102300.0,24.3839,24.3918,24.3681,24.3681,102300.0
2012-03-22 13:50:00,30.89,30.93,30.89,30.9,110100.0,24.3681,24.3997,24.3681,24.376,110100.0
2012-03-22 13:55:00,30.9,30.92,30.89,30.92,130800.0,24.376,24.3918,24.3681,24.3918,130800.0
2012-03-22 14:00:00,30.92,30.92,30.9,30.92,80200.0,24.3918,24.3918,24.376,24.3918,80200.0
2012-03-22 14:05:00,30.91,30.96,30.9,30.96,117500.0,24.3839,24.4234,24.376,24.4234,117500.0
2012-03-22 14:10:00,30.96,30.98,30.95,30.96,368500.0,24.4234,24.4391,24.4155,24.4234,368500.0
2012-03-22 14:15:00,30.96,30.96,30.92,30.93,55800.0,24.4234,24.4234,24.3918,24.3997,55800.0
2012-03-22 14:20:00,30.93,30.96,30.93,30.93,272200.0,24.3997,24.4234,24.3997,24.3997,272200.0
2012-03-22 14:25:00,30.94,30.94,30.89,30.9,87300.0,24.4076,24.4076,24.3681,24.376,87300.0
2012-03-22 14:30:00,30.9,30.9,30.85,30.86,154700.0,24.376,24.376,24.3366,24.3445,154700.0
2012-03-22 14:35:00,30.87,30.89,30.86,30.88,168800.0,24.3524,24.3681,24.3445,24.3602,168800.0
2012-03-22 14:40:00,30.89,30.89,30.86,30.87,202800.0,24.3681,24.3681,24.3445,24.3524,202800.0
2012-03-22 14:45:00,30.86,30.87,30.84,30.84,71300.0,24.3445,24.3524,24.3287,24.3287,71300.0
2012-03-22 14:50:00,30.84,30.85,30.83,30.83,151600.0,24.3287,24.3366,24.3208,24.3208,151600.0
2012-03-22 14:55:00,30.84,30.84,30.83,30.83,77600.0,24.3287,24.3287,24.3208,24.3208,77600.0
2012-03-22 15:00:00,30.83,30.83,30.78,30.79,119400.0,24.3208,24.3208,24.2814,24.2892,119400.0
2012-03-22 15:05:00,30.79,30.82,30.78,30.81,63800.0,24.2892,24.3129,24.2814,24.305,63800.0
2012-03-22 15:10:00,30.81,30.85,30.81,30.84,117200.0,24.305,24.3366,24.305,24.3287,117200.0
2012-03-22 15:15:00,30.85,30.85,30.79,30.82,120300.0,24.3366,24.3366,24.2892,24.3129,120300.0
2012-03-22 15:20:00,30.82,30.88,30.8,30.88,248300.0,24.3129,24.3602,24.2971,24.3602,248300.0
2012-03-22 15:25:00,30.88,30.9,30.86,30.87,128800.0,24.3602,24.376,24.3445,24.3524,128800.0
2012-03-22 15:30:00,30.87,30.94,30.86,30.93,203400.0,24.3524,24.4076,24.3445,24.3997,203400.0
2012-03-22 15:35:00,30.93,30.98,30.92,30.97,224300.0,24.3997,24.4391,24.3918,24.4312,224300.0
2012-03-22 15:40:00,30.97,30.98,30.93,30.93,283900.0,24.4312,24.4391,24.3997,24.3997,283900.0
2012-03-22 15:45:00,30.94,30.98,30.94,30.95,207100.0,24.4076,24.4391,24.4076,24.4155,207100.0
2012-03-22 15:50:00,30.95,30.98,30.94,30.97,194900.0,24.4155,24.4391,24.4076,24.4312,194900.0
2012-03-22 15:55:00,30.97,30.98,30.93,30.94,267900.0,24.4312,24.4391,24.3997,24.4076,267900.0
2012-03-23 09:30:00,30.56,30.7,30.4,30.54,464600.0,24.1078,24.2183,23.9816,24.092,464600.0
2012-03-23 09:35:00,30.51,30.66,30.42,30.63,471800.0,24.0684,24.1867,23.9974,24.163,471800.0
2012-03-23 09:40:00,30.63,30.67,30.52,30.62,213700.0,24.163,24.1946,24.0763,24.1551,213700.0
2012-03-23 09:45:00,30.63,30.69,30.61,30.68,146200.0,24.163,24.2104,24.1473,24.2025,146200.0
2012-03-23 09:50:00,30.68,30.69,30.65,30.65,182500.0,24.2025,24.2104,24.1788,24.1788,182500.0
2012-03-23 09:55:00,30.65,30.67,30.57,30.61,328000.0,24.1788,24.1946,24.1157,24.1473,328000.0
2012-03-23 10:00:00,30.61,30.61,30.37,30.4,607300.0,24.1473,24.1473,23.9579,23.9816,607300.0
2012-03-23 10:05:00,30.4,30.4,30.22,30.24,555700.0,23.9816,23.9816,23.8396,23.8554,555700.0
2012-03-23 10:10:00,30.23,30.23,30.1,30.16,586500.0,23.8475,23.8475,23.7449,23.7923,586500.0
2012-03-23 10:15:00,30.17,30.22,30.12,30.13,266900.0,23.8002,23.8396,23.7607,23.7686,266900.0
2012-03-23 10:20:00,30.13,30.21,30.13,30.18,368800.0,23.7686,23.8317,23.7686,23.808,368800.0
2012-03-23 10:25:00,30.18,30.22,30.16,30.21,469300.0,23.808,23.8396,23.7923,23.8317,469300.0
2012-03-23 10:30:00,30.21,30.27,30.21,30.26,304700.0,23.8317,23.879,23.8317,23.8711,304700.0
2012-03-23 10:35:00,30.25,30.38,30.25,30.37,446700.0,23.8633,23.9658,23.8633,23.9579,446700.0
2012-03-23 10:40:00,30.37,30.41,30.37,30.4,299900.0,23.9579,23.9895,23.9579,23.9816,299900.0
2012-03-23 10:45:00,30.4,30.45,30.4,30.42,257300.0,23.9816,24.021,23.9816,23.9974,257300.0
2012-03-23 10:50:00,30.42,30.44,30.37,30.39,258200.0,23.9974,24.0131,23.9579,23.9737,258200.0
2012-03-23 10:55:00,30.38,30.4,30.33,30.39,105300.0,23.9658,23.9816,23.9264,23.9737,105300.0
2012-03-23 11:00:00,30.39,30.39,30.34,30.35,188500.0,23.9737,23.9737,23.9343,23.9421,188500.0
2012-03-23 11:05:00,30.35,30.36,30.32,30.32,109800.0,23.9421,23.95,23.9185,23.9185,109800.0
2012-03-23 11:10:00,30.32,30.35,30.28,30.33,145300.0,23.9185,23.9421,23.8869,23.9264,145300.0
2012-03-23 11:15:00,30.33,30.36,30.3,30.32,259200.0,23.9264,23.95,23.9027,23.9185,259200.0
2012-03-23 11:20:00,30.33,30.35,30.27,30.29,331500.0,23.9264,23.9421,23.879,23.8948,331500.0
2012-03-23 11:25:00,30.29,30.33,30.29,30.32,183400.0,23.8948,23.9264,23.8948,23.9185,183400.0
2012-03-23 11:30:00,30.33,30.38,30.32,30.32,236400.0,23.9264,23.9658,23.9185,23.9185,236400.0
2012-03-23 11:35:00,30.33,30.37,30.32,30.37,144900.0,23.9264,23.9579,23.9185,23.9579,144900.0
2012-03-23 11:40:00,30.37,30.4,30.35,30.37,165300.0,23.9579,23.9816,23.9421,23.9579,165300.0
2012-03-23 11:45:00,30.37,30.39,30.35,30.36,164300.0,23.9579,23.9737,23.9421,23.95,164300.0
2012-03-23 11:50:00,30.37,30.49,30.36,30.49,316500.0,23.9579,24.0526,23.95,24.0526,316500.0
2012-03-23 11:55:00,30.49,30.57,30.49,30.49,627200.0,24.0526,24.1157,24.0526,24.0526,627200.0
2012-03-23 12:00:00,30.5,30.53,30.47,30.51,217500.0,24.0605,24.0841,24.0368,24.0684,217500.0
2012-03-23 12:05:00,30.51,30.55,30.5,30.55,39900.0,24.0684,24.0999,24.0605,24.0999,39900.0
2012-03-23 12:10:00,30.55,30.57,30.52,30.52,100800.0,24.0999,24.1157,24.0763,24.0763,100800.0
2012-03-23 12:15:00,30.53,30.53,30.46,30.48,124600.0,24.0841,24.0841,24.0289,24.0447,124600.0
2012-03-23 12:20:00,30.49,30.5,30.4,30.43,703600.0,24.0526,24.0605,23.9816,24.0053,703600.0
2012-03-23 12:25:00,30.44,30.47,30.43,30.44,61300.0,24.0131,24.0368,24.0053,24.0131,61300.0
2012-03-23 12:30:00,30.45,30.46,30.4,30.41,107400.0,24.021,24.0289,23.9816,23.9895,107400.0
2012-03-23 12:35:00,30.41,30.42,30.41,30.42,20500.0,23.9895,23.9974,23.9895,23.9974,20500.0
2012-03-23 12:40:00,30.42,30.46,30.42,30.46,203000.0,23.9974,24.0289,23.9974,24.0289,203000.0
2012-03-23 12:45:00,30.46,30.48,30.46,30.48,22700.0,24.0289,24.0447,24.0289,24.0447,22700.0
2012-03-23 12:50:00,30.48,30.48,30.44,30.46,107600.0,24.0447,24.0447,24.0131,24.0289,107600.0
2012-03-23 12:55:00,30.45,30.49,30.44,30.46,123900.0,24.021,24.0526,24.0131,24.0289,123900.0
2012-03-23 13:00:00,30.46,30.49,30.46,30.48,90300.0,24.0289,24.0526,24.0289,24.0447,90300.0
2012-03-23 13:05:00,30.48,30.49,30.46,30.48,103600.0,24.0447,24.0526,24.0289,24.0447,103600.0
2012-03-23 13:10:00,30.47,30.5,30.47,30.48,92000.0,24.0368,24.0605,24.0368,24.0447,92000.0
2012-03-23 13:15:00,30.49,30.51,30.47,30.51,54700.0,24.0526,24.0684,24.0368,24.0684,54700.0
2012-03-23 13:20:00,30.51,30.54,30.5,30.54,85200.0,24.0684,24.092,24.0605,24.092,85200.0
2012-03-23 13:25:00,30.53,30.55,30.5,30.51,150800.0,24.0841,24.0999,24.0605,24.0684,150800.0
2012-03-23 13:30:00,30.51,30.52,30.46,30.46,100500.0,24.0684,24.0763,24.0289,24.0289,100500.0
2012-03-23 13:35:00,30.46,30.47,30.43,30.46,92400.0,24.0289,24.0368,24.0053,24.0289,92400.0
2012-03-23 13:40:00,30.46,30.47,30.44,30.46,70700.0,24.0289,24.0368,24.0131,24.0289,70700.0
2012-03-23 13:45:00,30.47,30.49,30.46,30.49,30600.0,24.0368,24.0526,24.0289,24.0526,30600.0
2012-03-23 13:50:00,30.49,30.51,30.48,30.48,165300.0,24.0526,24.0684,24.0447,24.0447,165300.0
2012-03-23 13:55:00,30.48,30.49,30.46,30.46,25500.0,24.0447,24.0526,24.0289,24.0289,25500.0
2012-03-23 14:00:00,30.46,30.53,30.46,30.52,212700.0,24.0289,24.0841,24.0289,24.0763,212700.0
2012-03-23 14:05:00,30.52,30.52,30.48,30.48,59800.0,24.0763,24.0763,24.0447,24.0447,59800.0
2012-03-23 14:10:00,30.48,30.53,30.48,30.52,96600.0,24.0447,24.0841,24.0447,24.0763,96600.0
2012-03-23 14:15:00,30.53,30.57,30.53,30.56,133900.0,24.0841,24.1157,24.0841,24.1078,133900.0
2012-03-23 14:20:00,30.56,30.6,30.56,30.6,53000.0,24.1078,24.1394,24.1078,24.1394,53000.0
2012-03-23 14:25:00,30.59,30.62,30.58,30.59,170800.0,24.1315,24.1551,24.1236,24.1315,170800.0
2012-03-23 14:30:00,30.6,30.6,30.57,30.58,271300.0,24.1394,24.1394,24.1157,24.1236,271300.0
2012-03-23 14:35:00,30.59,30.62,30.55,30.62,194700.0,24.1315,24.1551,24.0999,24.1551,194700.0
2012-03-23 14:40:00,30.62,30.66,30.59,30.62,288800.0,24.1551,24.1867,24.1315,24.1551,288800.0
2012-03-23 14:45:00,30.62,30.73,30.62,30.7,237400.0,24.1551,24.2419,24.1551,24.2183,237400.0
2012-03-23 14:50:00,30.7,30.74,30.69,30.72,59200.0,24.2183,24.2498,24.2104,24.234,59200.0
2012-03-23 14:55:00,30.72,30.72,30.68,30.71,47600.0,24.234,24.234,24.2025,24.2261,47600.0
2012-03-23 15:00:00,30.7,30.71,30.68,30.69,71200.0,24.2183,24.2261,24.2025,24.2104,71200.0
2012-03-23 15:05:00,30.68,30.72,30.68,30.69,141500.0,24.2025,24.234,24.2025,24.2104,141500.0
2012-03-23 15:10:00,30.7,30.75,30.69,30.75,127400.0,24.2183,24.2577,24.2104,24.2577,127400.0
2012-03-23 15:15:00,30.75,30.76,30.72,30.75,141600.0,24.2577,24.2656,24.234,24.2577,141600.0
2012-03-23 15:20:00,30.75,30.78,30.74,30.76,134700.0,24.2577,24.2814,24.2498,24.2656,134700.0
2012-03-23 15:25:00,30.77,30.79,30.74,30.78,187200.0,24.2735,24.2892,24.2498,24.2814,187200.0
2012-03-23 15:30:00,30.77,30.8,30.75,30.78,194600.0,24.2735,24.2971,24.2577,24.2814,194600.0
2012-03-23 15:35:00,30.78,30.81,30.75,30.79,184600.0,24.2814,24.305,24.2577,24.2892,184600.0
2012-03-23 15:40:00,30.79,30.8,30.71,30.72,209500.0,24.2892,24.2971,24.2261,24.234,209500.0
2012-03-23 15:45:00,30.71,30.76,30.69,30.72,211900.0,24.2261,24.2656,24.2104,24.234,211900.0
2012-03-23 15:50:00,30.73,30.77,30.72,30.77,202900.0,24.2419,24.2735,24.234,24.2735,202900.0
2012-03-23 15:55:00,30.76,30.77,30.73,30.74,507400.0,24.2656,24.2735,24.2419,24.2498,507400.0
2012-03-26 09:30:00,30.97,31.07,30.91,31.06,303300.0,24.4312,24.5101,24.3839,24.5022,303300.0
2012-03-26 09:35:00,31.06,31.07,30.97,31.03,181500.0,24.5022,24.5101,24.4312,24.4786,181500.0
2012-03-26 09:40:00,31.03,31.08,31.02,31.08,158300.0,24.4786,24.518,24.4707,24.518,158300.0
2012-03-26 09:45:00,31.07,31.14,31.04,31.13,303500.0,24.5101,24.5654,24.4865,24.5575,303500.0
2012-03-26 09:50:00,31.13,31.14,31.09,31.12,170900.0,24.5575,24.5654,24.5259,24.5496,170900.0
2012-03-26 09:55:00,31.12,31.14,31.11,31.12,149100.0,24.5496,24.5654,24.5417,24.5496,149100.0
2012-03-26 10:00:00,31.12,31.13,31.0,31.07,319300.0,24.5496,24.5575,24.4549,24.5101,319300.0
2012-03-26 10:05:00,31.07,31.14,31.06,31.13,172900.0,24.5101,24.5654,24.5022,24.5575,172900.0
2012-03-26 10:10:00,31.14,31.16,31.11,31.11,225200.0,24.5654,24.5811,24.5417,24.5417,225200.0
2012-03-26 10:15:00,31.12,31.12,31.06,31.08,151400.0,24.5496,24.5496,24.5022,24.518,151400.0
2012-03-26 10:20:00,31.09,31.1,31.04,31.08,151500.0,24.5259,24.5338,24.4865,24.518,151500.0
2012-03-26 10:25:00,31.08,31.08,31.04,31.05,173600.0,24.518,24.518,24.4865,24.4944,173600.0
2012-03-26 10:30:00,31.05,31.08,31.02,31.02,162100.0,24.4944,24.518,24.4707,24.4707,162100.0
2012-03-26 10:35:00,31.02,31.03,30.95,30.96,125000.0,24.4707,24.4786,24.4155,24.4234,125000.0
2012-03-26 10:40:00,30.95,30.98,30.95,30.98,81900.0,24.4155,24.4391,24.4155,24.4391,81900.0
2012-03-26 10:45:00,30.97,30.99,30.96,30.99,57900.0,24.4312,24.447,24.4234,24.447,57900.0
2012-03-26 10:50:00,30.99,31.0,30.97,30.97,87300.0,24.447,24.4549,24.4312,24.4312,87300.0
2012-03-26 10:55:00,30.98,31.0,30.97,31.0,63200.0,24.4391,24.4549,24.4312,24.4549,63200.0
2012-03-26 11:00:00,31.01,31.03,30.99,31.03,86100.0,24.4628,24.4786,24.447,24.4786,86100.0
2012-03-26 11:05:00,31.02,31.08,31.02,31.08,62400.0,24.4707,24.518,24.4707,24.518,62400.0
2012-03-26 11:10:00,31.08,31.09,31.02,31.03,92800.0,24.518,24.5259,24.4707,24.4786,92800.0
2012-03-26 11:15:00,31.03,31.04,31.03,31.04,67000.0,24.4786,24.4865,24.4786,24.4865,67000.0
2012-03-26 11:20:00,31.04,31.05,31.01,31.05,97200.0,24.4865,24.4944,24.4628,24.4944,97200.0
2012-03-26 11:25:00,31.04,31.07,31.04,31.07,81500.0,24.4865,24.5101,24.4865,24.5101,81500.0
2012-03-26 11:30:00,31.07,31.07,31.0,31.01,255600.0,24.5101,24.5101,24.4549,24.4628,255600.0
2012-03-26 11:35:00,31.01,31.03,31.01,31.03,42700.0,24.4628,24.4786,24.4628,24.4786,42700.0
2012-03-26 11:40:00,31.03,31.04,31.0,31.03,284100.0,24.4786,24.4865,24.4549,24.4786,284100.0
2012-03-26 11:45:00,31.03,31.06,31.01,31.01,142300.0,24.4786,24.5022,24.4628,24.4628,142300.0
2012-03-26 11:50:00,31.01,31.03,31.01,31.02,76400.0,24.4628,24.4786,24.4628,24.4707,76400.0
2012-03-26 11:55:00,31.03,31.03,31.02,31.03,59900.0,24.4786,24.4786,24.4707,24.4786,59900.0
2012-03-26 12:00:00,31.03,31.04,31.02,31.02,47100.0,24.4786,24.4865,24.4707,24.4707,47100.0
2012-03-26 12:05:00,31.03,31.06,31.03,31.06,35700.0,24.4786,24.5022,24.4786,24.5022,35700.0
2012-03-26 12:10:00,31.06,31.06,31.05,31.05,32300.0,24.5022,24.5022,24.4944,24.4944,32300.0
2012-03-26 12:15:00,31.05,31.08,31.05,31.07,41400.0,24.4944,24.518,24.4944,24.5101,41400.0
2012-03-26 12:20:00,31.08,31.08,31.07,31.08,32300.0,24.518,24.518,24.5101,24.518,32300.0
2012-03-26 12:25:00,31.08,31.08,31.07,31.08,43900.0,24.518,24.518,24.5101,24.518,43900.0
2012-03-26 12:30:00,31.08,31.08,31.02,31.03,99800.0,24.518,24.518,24.4707,24.4786,99800.0
2012-03-26 12:35:00,31.02,31.03,30.93,30.94,169400.0,24.4707,24.4786,24.3997,24.4076,169400.0
2012-03-26 12:40:00,30.93,30.99,30.92,30.97,404600.0,24.3997,24.447,24.3918,24.4312,404600.0
2012-03-26 12:45:00,30.97,30.98,30.95,30.98,106200.0,24.4312,24.4391,24.4155,24.4391,106200.0
2012-03-26 12:50:00,30.98,31.01,30.98,31.0,105600.0,24.4391,24.4628,24.4391,24.4549,105600.0
2012-03-26 12:55:00,31.0,31.05,30.99,31.05,141900.0,24.4549,24.4944,24.447,24.4944,141900.0
2012-03-26 13:00:00,31.05,31.05,30.99,30.99,109600.0,24.4944,24.4944,24.447,24.447,109600.0
2012-03-26 13:05:00,30.99,31.0,30.99,30.99,24000.0,24.447,24.4549,24.447,24.447,24000.0
2012-03-26 13:10:00,30.99,31.01,30.99,31.0,78300.0,24.447,24.4628,24.447,24.4549,78300.0
2012-03-26 13:15:00,31.01,31.01,30.98,30.99,70800.0,24.4628,24.4628,24.4391,24.447,70800.0
2012-03-26 13:20:00,30.98,31.0,30.98,30.99,27700.0,24.4391,24.4549,24.4391,24.447,27700.0
2012-03-26 13:25:00,30.99,31.01,30.99,30.99,111700.0,24.447,24.4628,24.447,24.447,111700.0
2012-03-26 13:30:00,30.99,31.01,30.99,31.0,128300.0,24.447,24.4628,24.447,24.4549,128300.0
2012-03-26 13:35:00,30.99,31.01,30.99,30.99,94700.0,24.447,24.4628,24.447,24.447,94700.0
2012-03-26 13:40:00,30.99,31.0,30.99,31.0,29200.0,24.447,24.4549,24.447,24.4549,29200.0
2012-03-26 13:45:00,31.0,31.0,30.99,30.99,40800.0,24.4549,24.4549,24.447,24.447,40800.0
2012-03-26 13:50:00,31.0,31.02,30.99,31.01,59400.0,24.4549,24.4707,24.447,24.4628,59400.0
2012-03-26 13:55:00,31.01,31.02,31.0,31.01,64100.0,24.4628,24.4707,24.4549,24.4628,64100.0
2012-03-26 14:00:00,31.01,31.01,31.0,31.01,48200.0,24.4628,24.4628,24.4549,24.4628,48200.0
2012-03-26 14:05:00,31.01,31.05,31.01,31.05,59200.0,24.4628,24.4944,24.4628,24.4944,59200.0
2012-03-26 14:10:00,31.05,31.05,31.02,31.05,145300.0,24.4944,24.4944,24.4707,24.4944,145300.0
2012-03-26 14:15:00,31.04,31.06,31.02,31.06,65800.0,24.4865,24.5022,24.4707,24.5022,65800.0
2012-03-26 14:20:00,31.06,31.09,31.04,31.09,91000.0,24.5022,24.5259,24.4865,24.5259,91000.0
2012-03-26 14:25:00,31.09,31.12,31.08,31.09,108000.0,24.5259,24.5496,24.518,24.5259,108000.0
2012-03-26 14:30:00,31.09,31.11,31.07,31.1,130700.0,24.5259,24.5417,24.5101,24.5338,130700.0
2012-03-26 14:35:00,31.1,31.1,31.05,31.08,87300.0,24.5338,24.5338,24.4944,24.518,87300.0
2012-03-26 14:40:00,31.08,31.15,31.08,31.15,96700.0,24.518,24.5732,24.518,24.5732,96700.0
2012-03-26 14:45:00,31.15,31.16,31.14,31.16,49200.0,24.5732,24.5811,24.5654,24.5811,49200.0
2012-03-26 14:50:00,31.16,31.16,31.15,31.16,38800.0,24.5811,24.5811,24.5732,24.5811,38800.0
2012-03-26 14:55:00,31.16,31.19,31.16,31.18,158700.0,24.5811,24.6048,24.5811,24.5969,158700.0
2012-03-26 15:00:00,31.18,31.18,31.1,31.14,182100.0,24.5969,24.5969,24.5338,24.5654,182100.0
2012-03-26 15:05:00,31.14,31.15,31.05,31.05,186600.0,24.5654,24.5732,24.4944,24.4944,186600.0
2012-03-26 15:10:00,31.05,31.13,31.05,31.13,48200.0,24.4944,24.5575,24.4944,24.5575,48200.0
2012-03-26 15:15:00,31.13,31.17,31.12,31.16,65300.0,24.5575,24.589,24.5496,24.5811,65300.0
2012-03-26 15:20:00,31.16,31.16,31.1,31.13,135900.0,24.5811,24.5811,24.5338,24.5575,135900.0
2012-03-26 15:25:00,31.14,31.14,31.1,31.13,219300.0,24.5654,24.5654,24.5338,24.5575,219300.0
2012-03-26 15:30:00,31.13,31.14,31.12,31.14,57700.0,24.5575,24.5654,24.5496,24.5654,57700.0
2012-03-26 15:35:00,31.14,31.16,31.11,31.12,211300.0,24.5654,24.5811,24.5417,24.5496,211300.0
2012-03-26 15:40:00,31.12,31.13,31.12,31.13,161100.0,24.5496,24.5575,24.5496,24.5575,161100.0
2012-03-26 15:45:00,31.13,31.17,31.13,31.15,391300.0,24.5575,24.589,24.5575,24.5732,391300.0
2012-03-26 15:50:00,31.15,31.16,31.15,31.16,89100.0,24.5732,24.5811,24.5732,24.5811,89100.0
2012-03-26 15:55:00,31.16,31.17,31.1,31.17,717800.0,24.5811,24.589,24.5338,24.589,717800.0
2012-03-27 09:30:00,31.16,31.4,31.16,31.28,309100.0,24.5811,24.7705,24.5811,24.6758,309100.0
2012-03-27 09:35:00,31.28,31.36,31.21,31.35,249300.0,24.6758,24.7389,24.6206,24.731,249300.0
2012-03-27 09:40:00,31.35,31.37,31.3,31.33,187400.0,24.731,24.7468,24.6916,24.7152,187400.0
2012-03-27 09:45:00,31.33,31.4,31.32,31.35,305700.0,24.7152,24.7705,24.7073,24.731,305700.0
2012-03-27 09:50:00,31.35,31.35,31.2,31.3,407600.0,24.731,24.731,24.6127,24.6916,407600.0
2012-03-27 09:55:00,31.3,31.38,31.3,31.38,160900.0,24.6916,24.7547,24.6916,24.7547,160900.0
2012-03-27 10:00:00,31.38,31.38,31.25,31.31,139000.0,24.7547,24.7547,24.6521,24.6995,139000.0
2012-03-27 10:05:00,31.31,31.35,31.27,31.28,159600.0,24.6995,24.731,24.6679,24.6758,159600.0
2012-03-27 10:10:00,31.28,31.29,31.2,31.25,265100.0,24.6758,24.6837,24.6127,24.6521,265100.0
2012-03-27 10:15:00,31.25,31.27,31.19,31.25,205400.0,24.6521,24.6679,24.6048,24.6521,205400.0
2012-03-27 10:20:00,31.24,31.27,31.18,31.18,191400.0,24.6442,24.6679,24.5969,24.5969,191400.0
2012-03-27 10:25:00,31.18,31.18,31.06,31.06,299700.0,24.5969,24.5969,24.5022,24.5022,299700.0
2012-03-27 10:30:00,31.07,31.12,31.0,31.12,321700.0,24.5101,24.5496,24.4549,24.5496,321700.0
2012-03-27 10:35:00,31.12,31.21,31.1,31.21,174800.0,24.5496,24.6206,24.5338,24.6206,174800.0
2012-03-27 10:40:00,31.21,31.28,31.2,31.2,244600.0,24.6206,24.6758,24.6127,24.6127,244600.0
2012-03-27 10:45:00,31.2,31.22,31.17,31.19,111300.0,24.6127,24.6285,24.589,24.6048,111300.0
2012-03-27 10:50:00,31.18,31.19,31.12,31.14,141700.0,24.5969,24.6048,24.5496,24.5654,141700.0
2012-03-27 10:55:00,31.14,31.2,31.13,31.2,171300.0,24.5654,24.6127,24.5575,24.6127,171300.0
2012-03-27 11:00:00,31.2,31.25,31.18,31.25,237700.0,24.6127,24.6521,24.5969,24.6521,237700.0
2012-03-27 11:05:00,31.25,31.29,31.24,31.27,137200.0,24.6521,24.6837,24.6442,24.6679,137200.0
2012-03-27 11:10:00,31.26,31.32,31.25,31.28,195000.0,24.66,24.7073,24.6521,24.6758,195000.0
2012-03-27 11:15:00,31.27,31.31,31.24,31.3,115000.0,24.6679,24.6995,24.6442,24.6916,115000.0
2012-03-27 11:20:00,31.29,31.35,31.29,31.3,119600.0,24.6837,24.731,24.6837,24.6916,119600.0
2012-03-27 11:25:00,31.3,31.32,31.29,31.3,71800.0,24.6916,24.7073,24.6837,24.6916,71800.0
2012-03-27 11:30:00,31.29,31.3,31.23,31.25,184500.0,24.6837,24.6916,24.6364,24.6521,184500.0
2012-03-27 11:35:00,31.25,31.27,31.23,31.26,117700.0,24.6521,24.6679,24.6364,24.66,117700.0
2012-03-27 11:40:00,31.25,31.31,31.25,31.29,103700.0,24.6521,24.6995,24.6521,24.6837,103700.0
2012-03-27 11:45:00,31.27,31.28,31.23,31.25,85100.0,24.6679,24.6758,24.6364,24.6521,85100.0
2012-03-27 11:50:00,31.25,31.28,31.24,31.28,70300.0,24.6521,24.6758,24.6442,24.6758,70300.0
2012-03-27 11:55:00,31.28,31.31,31.27,31.28,122500.0,24.6758,24.6995,24.6679,24.6758,122500.0
2012-03-27 12:00:00,31.28,31.34,31.25,31.33,125200.0,24.6758,24.7231,24.6521,24.7152,125200.0
2012-03-27 12:05:00,31.33,31.35,31.31,31.35,160100.0,24.7152,24.731,24.6995,24.731,160100.0
2012-03-27 12:10:00,31.35,31.4,31.34,31.4,141600.0,24.731,24.7705,24.7231,24.7705,141600.0
2012-03-27 12:15:00,31.4,31.4,31.35,31.37,102700.0,24.7705,24.7705,24.731,24.7468,102700.0
2012-03-27 12:20:00,31.37,31.38,31.36,31.37,44100.0,24.7468,24.7547,24.7389,24.7468,44100.0
2012-03-27 12:25:00,31.36,31.37,31.33,31.35,71800.0,24.7389,24.7468,24.7152,24.731,71800.0
2012-03-27 12:30:00,31.35,31.38,31.35,31.36,149900.0,24.731,24.7547,24.731,24.7389,149900.0
2012-03-27 12:35:00,31.36,31.38,31.35,31.37,55700.0,24.7389,24.7547,24.731,24.7468,55700.0
2012-03-27 12:40:00,31.37,31.39,31.34,31.36,217400.0,24.7468,24.7626,24.7231,24.7389,217400.0
2012-03-27 12:45:00,31.35,31.39,31.35,31.38,126700.0,24.731,24.7626,24.731,24.7547,126700.0
2012-03-27 12:50:00,31.39,31.39,31.32,31.36,119800.0,24.7626,24.7626,24.7073,24.7389,119800.0
2012-03-27 12:55:00,31.37,31.4,31.36,31.4,68400.0,24.7468,24.7705,24.7389,24.7705,68400.0
2012-03-27 13:00:00,31.39,31.4,31.37,31.39,88200.0,24.7626,24.7705,24.7468,24.7626,88200.0
2012-03-27 13:05:00,31.39,31.4,31.37,31.39,91600.0,24.7626,24.7705,24.7468,24.7626,91600.0
2012-03-27 13:10:00,31.4,31.41,31.36,31.37,114500.0,24.7705,24.7783,24.7389,24.7468,114500.0
2012-03-27 13:15:00,31.37,31.37,31.35,31.36,61000.0,24.7468,24.7468,24.731,24.7389,61000.0
2012-03-27 13:20:00,31.36,31.38,31.35,31.36,151100.0,24.7389,24.7547,24.731,24.7389,151100.0
2012-03-27 13:25:00,31.36,31.4,31.35,31.38,135900.0,24.7389,24.7705,24.731,24.7547,135900.0
2012-03-27 13:30:00,31.38,31.38,31.35,31.35,124500.0,24.7547,24.7547,24.731,24.731,124500.0
2012-03-27 13:35:00,31.35,31.38,31.35,31.38,95600.0,24.731,24.7547,24.731,24.7547,95600.0
2012-03-27 13:40:00,31.38,31.41,31.38,31.4,106300.0,24.7547,24.7783,24.7547,24.7705,106300.0
2012-03-27 13:45:00,31.4,31.41,31.38,31.38,83100.0,24.7705,24.7783,24.7547,24.7547,83100.0
2012-03-27 13:50:00,31.38,31.4,31.38,31.39,52500.0,24.7547,24.7705,24.7547,24.7626,52500.0
2012-03-27 13:55:00,31.39,31.4,31.37,31.39,267800.0,24.7626,24.7705,24.7468,24.7626,267800.0
2012-03-27 14:00:00,31.39,31.4,31.38,31.4,137100.0,24.7626,24.7705,24.7547,24.7705,137100.0
2012-03-27 14:05:00,31.4,31.4,31.34,31.38,302300.0,24.7705,24.7705,24.7231,24.7547,302300.0
2012-03-27 14:10:00,31.37,31.43,31.35,31.43,286700.0,24.7468,24.7941,24.731,24.7941,286700.0
2012-03-27 14:15:00,31.43,31.45,31.41,31.43,222800.0,24.7941,24.8099,24.7783,24.7941,222800.0
2012-03-27 14:20:00,31.42,31.43,31.37,31.42,306600.0,24.7862,24.7941,24.7468,24.7862,306600.0
2012-03-27 14:25:00,31.42,31.47,31.41,31.46,286900.0,24.7862,24.8257,24.7783,24.8178,286900.0
2012-03-27 14:30:00,31.47,31.48,31.45,31.47,325500.0,24.8257,24.8336,24.8099,24.8257,325500.0
2012-03-27 14:35:00,31.48,31.49,31.42,31.43,200600.0,24.8336,24.8415,24.7862,24.7941,200600.0
2012-03-27 14:40:00,31.44,31.44,31.4,31.43,124100.0,24.802,24.802,24.7705,24.7941,124100.0
2012-03-27 14:45:00,31.43,31.44,31.4,31.43,248500.0,24.7941,24.802,24.7705,24.7941,248500.0
2012-03-27 14:50:00,31.43,31.44,31.42,31.42,148900.0,24.7941,24.802,24.7862,24.7862,148900.0
2012-03-27 14:55:00,31.42,31.44,31.41,31.41,160900.0,24.7862,24.802,24.7783,24.7783,160900.0
2012-03-27 15:00:00,31.41,31.41,31.37,31.39,94500.0,24.7783,24.7783,24.7468,24.7626,94500.0
2012-03-27 15:05:00,31.38,31.41,31.37,31.4,178400.0,24.7547,24.7783,24.7468,24.7705,178400.0
2012-03-27 15:10:00,31.41,31.41,31.37,31.37,111900.0,24.7783,24.7783,24.7468,24.7468,111900.0
2012-03-27 15:15:00,31.37,31.37,31.33,31.35,96300.0,24.7468,24.7468,24.7152,24.731,96300.0
2012-03-27 15:20:00,31.36,31.36,31.33,31.35,148500.0,24.7389,24.7389,24.7152,24.731,148500.0
2012-03-27 15:25:00,31.35,31.37,31.33,31.34,202500.0,24.731,24.7468,24.7152,24.7231,202500.0
2012-03-27 15:30:00,31.34,31.37,31.33,31.33,128300.0,24.7231,24.7468,24.7152,24.7152,128300.0
2012-03-27 15:35:00,31.33,31.34,31.3,31.33,150400.0,24.7152,24.7231,24.6916,24.7152,150400.0
2012-03-27 15:40:00,31.34,31.35,31.33,31.33,109300.0,24.7231,24.731,24.7152,24.7152,109300.0
2012-03-27 15:45:00,31.33,31.33,31.28,31.3,376800.0,24.7152,24.7152,24.6758,24.6916,376800.0
2012-03-27 15:50:00,31.29,31.31,31.26,31.26,172300.0,24.6837,24.6995,24.66,24.66,172300.0
2012-03-27 15:55:00,31.27,31.27,31.16,31.18,2486500.0,24.6679,24.6679,24.5811,24.5969,2486500.0
2012-03-28 09:30:00,31.1,31.17,31.04,31.11,167000.0,24.5338,24.589,24.4865,24.5417,167000.0
2012-03-28 09:35:00,31.12,31.2,31.09,31.17,165900.0,24.5496,24.6127,24.5259,24.589,165900.0
2012-03-28 09:40:00,31.17,31.2,31.07,31.08,93400.0,24.589,24.6127,24.5101,24.518,93400.0
2012-03-28 09:45:00,31.07,31.12,31.05,31.07,170200.0,24.5101,24.5496,24.4944,24.5101,170200.0
2012-03-28 09:50:00,31.06,31.09,31.04,31.05,154900.0,24.5022,24.5259,24.4865,24.4944,154900.0
2012-03-28 09:55:00,31.05,31.07,31.05,31.06,96000.0,24.4944,24.5101,24.4944,24.5022,96000.0
2012-03-28 10:00:00,31.06,31.12,31.05,31.12,180400.0,24.5022,24.5496,24.4944,24.5496,180400.0
2012-03-28 10:05:00,31.12,31.14,31.11,31.13,166000.0,24.5496,24.5654,24.5417,24.5575,166000.0
2012-03-28 10:10:00,31.13,31.14,31.08,31.1,119500.0,24.5575,24.5654,24.518,24.5338,119500.0
2012-03-28 10:15:00,31.1,31.11,31.07,31.1,282300.0,24.5338,24.5417,24.5101,24.5338,282300.0
2012-03-28 10:20:00,31.09,31.17,31.08,31.16,165500.0,24.5259,24.589,24.518,24.5811,165500.0
2012-03-28 10:25:00,31.17,31.18,31.1,31.14,95200.0,24.589,24.5969,24.5338,24.5654,95200.0
2012-03-28 10:30:00,31.13,31.16,31.07,31.11,110800.0,24.5575,24.5811,24.5101,24.5417,110800.0
2012-03-28 10:35:00,31.12,31.15,31.08,31.09,224800.0,24.5496,24.5732,24.518,24.5259,224800.0
2012-03-28 10:40:00,31.09,31.1,31.08,31.09,59200.0,24.5259,24.5338,24.518,24.5259,59200.0
2012-03-28 10:45:00,31.09,31.11,31.06,31.11,125000.0,24.5259,24.5417,24.5022,24.5417,125000.0
2012-03-28 10:50:00,31.1,31.11,31.06,31.07,123900.0,24.5338,24.5417,24.5022,24.5101,123900.0
2012-03-28 10:55:00,31.07,31.09,31.06,31.09,71500.0,24.5101,24.5259,24.5022,24.5259,71500.0
2012-03-28 11:00:00,31.09,31.11,31.07,31.09,156400.0,24.5259,24.5417,24.5101,24.5259,156400.0
2012-03-28 11:05:00,31.09,31.17,31.09,31.17,157000.0,24.5259,24.589,24.5259,24.589,157000.0
2012-03-28 11:10:00,31.17,31.21,31.14,31.2,244500.0,24.589,24.6206,24.5654,24.6127,244500.0
2012-03-28 11:15:00,31.2,31.23,31.18,31.21,109100.0,24.6127,24.6364,24.5969,24.6206,109100.0
2012-03-28 11:20:00,31.21,31.23,31.2,31.23,35200.0,24.6206,24.6364,24.6127,24.6364,35200.0
2012-03-28 11:25:00,31.22,31.26,31.21,31.22,164800.0,24.6285,24.66,24.6206,24.6285,164800.0
2012-03-28 11:30:00,31.21,31.25,31.21,31.24,128700.0,24.6206,24.6521,24.6206,24.6442,128700.0
2012-03-28 11:35:00,31.23,31.23,31.18,31.21,124700.0,24.6364,24.6364,24.5969,24.6206,124700.0
2012-03-28 11:40:00,31.2,31.2,31.15,31.16,263600.0,24.6127,24.6127,24.5732,24.5811,263600.0
2012-03-28 11:45:00,31.16,31.16,31.1,31.1,104300.0,24.5811,24.5811,24.5338,24.5338,104300.0
2012-03-28 11:50:00,31.1,31.12,31.05,31.07,205300.0,24.5338,24.5496,24.4944,24.5101,205300.0
2012-03-28 11:55:00,31.07,31.07,30.97,31.01,259900.0,24.5101,24.5101,24.4312,24.4628,259900.0
2012-03-28 12:00:00,31.01,31.09,30.99,31.07,134400.0,24.4628,24.5259,24.447,24.5101,134400.0
2012-03-28 12:05:00,31.07,31.12,31.07,31.1,158900.0,24.5101,24.5496,24.5101,24.5338,158900.0
2012-03-28 12:10:00,31.1,31.1,31.09,31.09,50300.0,24.5338,24.5338,24.5259,24.5259,50300.0
2012-03-28 12:15:00,31.09,31.14,31.08,31.1,201300.0,24.5259,24.5654,24.518,24.5338,201300.0
2012-03-28 12:20:00,31.1,31.1,31.08,31.09,43000.0,24.5338,24.5338,24.518,24.5259,43000.0
2012-03-28 12:25:00,31.08,31.12,31.08,31.12,62200.0,24.518,24.5496,24.518,24.5496,62200.0
2012-03-28 12:30:00,31.12,31.13,31.09,31.12,105600.0,24.5496,24.5575,24.5259,24.5496,105600.0
2012-03-28 12:35:00,31.12,31.14,31.11,31.12,61000.0,24.5496,24.5654,24.5417,24.5496,61000.0
2012-03-28 12:40:00,31.12,31.16,31.12,31.14,90300.0,24.5496,24.5811,24.5496,24.5654,90300.0
2012-03-28 12:45:00,31.14,31.16,31.14,31.15,40400.0,24.5654,24.5811,24.5654,24.5732,40400.0
2012-03-28 12:50:00,31.15,31.16,31.1,31.1,113500.0,24.5732,24.5811,24.5338,24.5338,113500.0
2012-03-28 12:55:00,31.11,31.13,31.1,31.11,109400.0,24.5417,24.5575,24.5338,24.5417,109400.0
2012-03-28 13:00:00,31.11,31.15,31.09,31.15,141100.0,24.5417,24.5732,24.5259,24.5732,141100.0
2012-03-28 13:05:00,31.14,31.16,31.12,31.16,72600.0,24.5654,24.5811,24.5496,24.5811,72600.0
2012-03-28 13:10:00,31.16,31.16,31.11,31.12,78100.0,24.5811,24.5811,24.5417,24.5496,78100.0
2012-03-28 13:15:00,31.12,31.17,31.12,31.17,76900.0,24.5496,24.589,24.5496,24.589,76900.0
2012-03-28 13:20:00,31.17,31.18,31.12,31.14,103100.0,24.589,24.5969,24.5496,24.5654,103100.0
2012-03-28 13:25:00,31.14,31.15,31.13,31.14,50600.0,24.5654,24.5732,24.5575,24.5654,50600.0
2012-03-28 13:30:00,31.13,31.14,31.08,31.1,117200.0,24.5575,24.5654,24.518,24.5338,117200.0
2012-03-28 13:35:00,31.09,31.09,31.06,31.09,101500.0,24.5259,24.5259,24.5022,24.5259,101500.0
2012-03-28 13:40:00,31.08,31.12,31.06,31.07,82600.0,24.518,24.5496,24.5022,24.5101,82600.0
2012-03-28 13:45:00,31.06,31.07,31.04,31.04,69800.0,24.5022,24.5101,24.4865,24.4865,69800.0
2012-03-28 13:50:00,31.04,31.05,30.97,31.02,198900.0,24.4865,24.4944,24.4312,24.4707,198900.0
2012-03-28 13:55:00,31.03,31.09,31.02,31.07,116000.0,24.4786,24.5259,24.4707,24.5101,116000.0
2012-03-28 14:00:00,31.08,31.09,31.02,31.03,79200.0,24.518,24.5259,24.4707,24.4786,79200.0
2012-03-28 14:05:00,31.03,31.04,30.99,31.03,188200.0,24.4786,24.4865,24.447,24.4786,188200.0
2012-03-28 14:10:00,31.03,31.04,31.0,31.04,68700.0,24.4786,24.4865,24.4549,24.4865,68700.0
2012-03-28 14:15:00,31.05,31.07,31.01,31.01,124800.0,24.4944,24.5101,24.4628,24.4628,124800.0
2012-03-28 14:20:00,31.01,31.01,30.97,30.99,104700.0,24.4628,24.4628,24.4312,24.447,104700.0
2012-03-28 14:25:00,30.99,31.02,30.97,30.99,78100.0,24.447,24.4707,24.4312,24.447,78100.0
2012-03-28 14:30:00,30.99,31.05,30.98,31.04,115600.0,24.447,24.4944,24.4391,24.4865,115600.0
2012-03-28 14:35:00,31.04,31.09,31.04,31.05,229800.0,24.4865,24.5259,24.4865,24.4944,229800.0
2012-03-28 14:40:00,31.06,31.12,31.05,31.12,105400.0,24.5022,24.5496,24.4944,24.5496,105400.0
2012-03-28 14:45:00,31.11,31.15,31.08,31.09,83800.0,24.5417,24.5732,24.518,24.5259,83800.0
2012-03-28 14:50:00,31.09,31.11,31.04,31.05,100300.0,24.5259,24.5417,24.4865,24.4944,100300.0
2012-03-28 14:55:00,31.06,31.09,31.05,31.08,29700.0,24.5022,24.5259,24.4944,24.518,29700.0
2012-03-28 15:00:00,31.08,31.15,31.08,31.12,178300.0,24.518,24.5732,24.518,24.5496,178300.0
2012-03-28 15:05:00,31.12,31.13,31.1,31.11,99100.0,24.5496,24.5575,24.5338,24.5417,99100.0
2012-03-28 15:10:00,31.12,31.12,31.09,31.09,99900.0,24.5496,24.5496,24.5259,24.5259,99900.0
2012-03-28 15:15:00,31.09,31.14,31.09,31.11,151400.0,24.5259,24.5654,24.5259,24.5417,151400.0
2012-03-28 15:20:00,31.11,31.14,31.09,31.13,70800.0,24.5417,24.5654,24.5259,24.5575,70800.0
2012-03-28 15:25:00,31.13,31.14,31.07,31.12,199200.0,24.5575,24.5654,24.5101,24.5496,199200.0
2012-03-28 15:30:00,31.12,31.15,31.1,31.14,150300.0,24.5496,24.5732,24.5338,24.5654,150300.0
2012-03-28 15:35:00,31.14,31.16,31.08,31.14,346900.0,24.5654,24.5811,24.518,24.5654,346900.0
2012-03-28 15:40:00,31.15,31.19,31.13,31.19,239100.0,24.5732,24.6048,24.5575,24.6048,239100.0
2012-03-28 15:45:00,31.2,31.23,31.15,31.19,267500.0,24.6127,24.6364,24.5732,24.6048,267500.0
2012-03-28 15:50:00,31.2,31.21,31.15,31.16,136500.0,24.6127,24.6206,24.5732,24.5811,136500.0
2012-03-28 15:55:00,31.16,31.22,31.16,31.22,449500.0,24.5811,24.6285,24.5811,24.6285,449500.0
2012-03-29 09:30:00,30.99,31.14,30.94,31.06,266500.0,24.447,24.5654,24.4076,24.5022,266500.0
2012-03-29 09:35:00,31.05,31.06,30.92,30.93,139000.0,24.4944,24.5022,24.3918,24.3997,139000.0
2012-03-29 09:40:00,30.93,30.98,30.85,30.9,132300.0,24.3997,24.4391,24.3366,24.376,132300.0
2012-03-29 09:45:00,30.89,31.02,30.89,31.01,167200.0,24.3681,24.4707,24.3681,24.4628,167200.0
2012-03-29 09:50:00,31.02,31.03,30.97,31.02,125500.0,24.4707,24.4786,24.4312,24.4707,125500.0
2012-03-29 09:55:00,31.01,31.01,30.9,30.98,143800.0,24.4628,24.4628,24.376,24.4391,143800.0
2012-03-29 10:00:00,30.97,31.08,30.96,31.08,251500.0,24.4312,24.518,24.4234,24.518,251500.0
2012-03-29 10:05:00,31.08,31.15,31.05,31.09,148100.0,24.518,24.5732,24.4944,24.5259,148100.0
2012-03-29 10:10:00,31.09,31.1,31.05,31.09,108700.0,24.5259,24.5338,24.4944,24.5259,108700.0
2012-03-29 10:15:00,31.09,31.12,31.0,31.01,166400.0,24.5259,24.5496,24.4549,24.4628,166400.0
2012-03-29 10:20:00,31.02,31.1,31.0,31.09,112900.0,24.4707,24.5338,24.4549,24.5259,112900.0
2012-03-29 10:25:00,31.09,31.12,31.08,31.09,152900.0,24.5259,24.5496,24.518,24.5259,152900.0
2012-03-29 10:30:00,31.09,31.11,31.04,31.07,133400.0,24.5259,24.5417,24.4865,24.5101,133400.0
2012-03-29 10:35:00,31.07,31.14,31.05,31.14,153300.0,24.5101,24.5654,24.4944,24.5654,153300.0
2012-03-29 10:40:00,31.13,31.24,31.13,31.2,241500.0,24.5575,24.6442,24.5575,24.6127,241500.0
2012-03-29 10:45:00,31.2,31.2,31.09,31.12,100100.0,24.6127,24.6127,24.5259,24.5496,100100.0
2012-03-29 10:50:00,31.11,31.14,31.11,31.13,97700.0,24.5417,24.5654,24.5417,24.5575,97700.0
2012-03-29 10:55:00,31.13,31.17,31.12,31.13,179200.0,24.5575,24.589,24.5496,24.5575,179200.0
2012-03-29 11:00:00,31.13,31.18,31.09,31.16,133300.0,24.5575,24.5969,24.5259,24.5811,133300.0
2012-03-29 11:05:00,31.16,31.18,31.12,31.18,110200.0,24.5811,24.5969,24.5496,24.5969,110200.0
2012-03-29 11:10:00,31.17,31.18,31.1,31.12,73900.0,24.589,24.5969,24.5338,24.5496,73900.0
2012-03-29 11:15:00,31.12,31.13,31.06,31.08,127500.0,24.5496,24.5575,24.5022,24.518,127500.0
2012-03-29 11:20:00,31.08,31.15,31.07,31.15,131200.0,24.518,24.5732,24.5101,24.5732,131200.0
2012-03-29 11:25:00,31.15,31.19,31.11,31.11,163800.0,24.5732,24.6048,24.5417,24.5417,163800.0
2012-03-29 11:30:00,31.1,31.17,31.1,31.17,79900.0,24.5338,24.589,24.5338,24.589,79900.0
2012-03-29 11:35:00,31.18,31.19,31.14,31.15,133600.0,24.5969,24.6048,24.5654,24.5732,133600.0
2012-03-29 11:40:00,31.16,31.18,31.14,31.17,115100.0,24.5811,24.5969,24.5654,24.589,115100.0
2012-03-29 11:45:00,31.16,31.2,31.16,31.18,79400.0,24.5811,24.6127,24.5811,24.5969,79400.0
2012-03-29 11:50:00,31.17,31.18,31.13,31.14,101300.0,24.589,24.5969,24.5575,24.5654,101300.0
2012-03-29 11:55:00,31.14,31.15,31.11,31.13,172500.0,24.5654,24.5732,24.5417,24.5575,172500.0
2012-03-29 12:00:00,31.13,31.21,31.12,31.21,63000.0,24.5575,24.6206,24.5496,24.6206,63000.0
2012-03-29 12:05:00,31.21,31.22,31.2,31.2,179000.0,24.6206,24.6285,24.6127,24.6127,179000.0
2012-03-29 12:10:00,31.21,31.21,31.2,31.2,93700.0,24.6206,24.6206,24.6127,24.6127,93700.0
2012-03-29 12:15:00,31.2,31.21,31.19,31.2,156400.0,24.6127,24.6206,24.6048,24.6127,156400.0
2012-03-29 12:20:00,31.2,31.22,31.19,31.2,110900.0,24.6127,24.6285,24.6048,24.6127,110900.0
2012-03-29 12:25:00,31.2,31.21,31.19,31.2,84200.0,24.6127,24.6206,24.6048,24.6127,84200.0
2012-03-29 12:30:00,31.2,31.21,31.16,31.17,151400.0,24.6127,24.6206,24.5811,24.589,151400.0
2012-03-29 12:35:00,31.17,31.19,31.15,31.18,99100.0,24.589,24.6048,24.5732,24.5969,99100.0
2012-03-29 12:40:00,31.19,31.21,31.19,31.2,46400.0,24.6048,24.6206,24.6048,24.6127,46400.0
2012-03-29 12:45:00,31.2,31.2,31.16,31.17,61500.0,24.6127,24.6127,24.5811,24.589,61500.0
2012-03-29 12:50:00,31.16,31.21,31.16,31.19,95800.0,24.5811,24.6206,24.5811,24.6048,95800.0
2012-03-29 12:55:00,31.2,31.21,31.18,31.2,80100.0,24.6127,24.6206,24.5969,24.6127,80100.0
2012-03-29 13:00:00,31.19,31.2,31.16,31.17,128700.0,24.6048,24.6127,24.5811,24.589,128700.0
2012-03-29 13:05:00,31.16,31.17,31.11,31.15,104500.0,24.5811,24.589,24.5417,24.5732,104500.0
2012-03-29 13:10:00,31.15,31.15,31.07,31.09,108500.0,24.5732,24.5732,24.5101,24.5259,108500.0
2012-03-29 13:15:00,31.09,31.1,31.05,31.05,58500.0,24.5259,24.5338,24.4944,24.4944,58500.0
2012-03-29 13:20:00,31.06,31.07,31.03,31.06,143000.0,24.5022,24.5101,24.4786,24.5022,143000.0
2012-03-29 13:25:00,31.06,31.11,31.05,31.11,28200.0,24.5022,24.5417,24.4944,24.5417,28200.0
2012-03-29 13:30:00,31.11,31.14,31.11,31.14,23700.0,24.5417,24.5654,24.5417,24.5654,23700.0
2012-03-29 13:35:00,31.14,31.19,31.13,31.19,148700.0,24.5654,24.6048,24.5575,24.6048,148700.0
2012-03-29 13:40:00,31.2,31.2,31.18,31.2,35400.0,24.6127,24.6127,24.5969,24.6127,35400.0
2012-03-29 13:45:00,31.2,31.2,31.14,31.16,73600.0,24.6127,24.6127,24.5654,24.5811,73600.0
2012-03-29 13:50:00,31.16,31.16,31.12,31.15,68700.0,24.5811,24.5811,24.5496,24.5732,68700.0
2012-03-29 13:55:00,31.15,31.19,31.14,31.19,104000.0,24.5732,24.6048,24.5654,24.6048,104000.0
2012-03-29 14:00:00,31.19,31.21,31.18,31.19,150300.0,24.6048,24.6206,24.5969,24.6048,150300.0
2012-03-29 14:05:00,31.18,31.19,31.17,31.18,92600.0,24.5969,24.6048,24.589,24.5969,92600.0
2012-03-29 14:10:00,31.19,31.21,31.16,31.19,131600.0,24.6048,24.6206,24.5811,24.6048,131600.0
2012-03-29 14:15:00,31.2,31.2,31.19,31.19,49600.0,24.6127,24.6127,24.6048,24.6048,49600.0
2012-03-29 14:20:00,31.2,31.21,31.16,31.19,386700.0,24.6127,24.6206,24.5811,24.6048,386700.0
2012-03-29 14:25:00,31.19,31.19,31.16,31.18,294300.0,24.6048,24.6048,24.5811,24.5969,294300.0
2012-03-29 14:30:00,31.18,31.18,31.11,31.12,150900.0,24.5969,24.5969,24.5417,24.5496,150900.0
2012-03-29 14:35:00,31.12,31.17,31.11,31.17,49600.0,24.5496,24.589,24.5417,24.589,49600.0
2012-03-29 14:40:00,31.17,31.19,31.16,31.19,44400.0,24.589,24.6048,24.5811,24.6048,44400.0
2012-03-29 14:45:00,31.19,31.2,31.16,31.16,136200.0,24.6048,24.6127,24.5811,24.5811,136200.0
2012-03-29 14:50:00,31.16,31.17,31.15,31.16,71000.0,24.5811,24.589,24.5732,24.5811,71000.0
2012-03-29 14:55:00,31.16,31.17,31.13,31.14,83800.0,24.5811,24.589,24.5575,24.5654,83800.0
2012-03-29 15:00:00,31.14,31.14,31.1,31.12,71600.0,24.5654,24.5654,24.5338,24.5496,71600.0
2012-03-29 15:05:00,31.12,31.15,31.11,31.15,93000.0,24.5496,24.5732,24.5417,24.5732,93000.0
2012-03-29 15:10:00,31.15,31.24,31.14,31.21,202100.0,24.5732,24.6442,24.5654,24.6206,202100.0
2012-03-29 15:15:00,31.21,31.24,31.19,31.23,93800.0,24.6206,24.6442,24.6048,24.6364,93800.0
2012-03-29 15:20:00,31.23,31.24,31.17,31.2,103500.0,24.6364,24.6442,24.589,24.6127,103500.0
2012-03-29 15:25:00,31.2,31.2,31.19,31.19,36600.0,24.6127,24.6127,24.6048,24.6048,36600.0
2012-03-29 15:30:00,31.2,31.21,31.19,31.21,179500.0,24.6127,24.6206,24.6048,24.6206,179500.0
2012-03-29 15:35:00,31.21,31.25,31.21,31.21,149200.0,24.6206,24.6521,24.6206,24.6206,149200.0
2012-03-29 15:40:00,31.21,31.25,31.2,31.25,141100.0,24.6206,24.6521,24.6127,24.6521,141100.0
2012-03-29 15:45:00,31.24,31.29,31.24,31.27,286900.0,24.6442,24.6837,24.6442,24.6679,286900.0
2012-03-29 15:50:00,31.27,31.29,31.23,31.28,230800.0,24.6679,24.6837,24.6364,24.6758,230800.0
2012-03-29 15:55:00,31.28,31.28,31.22,31.22,342800.0,24.6758,24.6758,24.6285,24.6285,342800.0
2012-03-30 09:30:00,31.46,31.54,31.38,31.51,236400.0,24.8178,24.8809,24.7547,24.8572,236400.0
2012-03-30 09:35:00,31.5,31.57,31.48,31.51,262600.0,24.8493,24.9046,24.8336,24.8572,262600.0
2012-03-30 09:40:00,31.51,31.52,31.42,31.43,138200.0,24.8572,24.8651,24.7862,24.7941,138200.0
2012-03-30 09:45:00,31.42,31.45,31.37,31.45,125900.0,24.7862,24.8099,24.7468,24.8099,125900.0
2012-03-30 09:50:00,31.44,31.49,31.4,31.46,189400.0,24.802,24.8415,24.7705,24.8178,189400.0
2012-03-30 09:55:00,31.46,31.49,31.39,31.4,122900.0,24.8178,24.8415,24.7626,24.7705,122900.0
2012-03-30 10:00:00,31.41,31.47,31.37,31.47,102600.0,24.7783,24.8257,24.7468,24.8257,102600.0
2012-03-30 10:05:00,31.46,31.5,31.42,31.49,240100.0,24.8178,24.8493,24.7862,24.8415,240100.0
2012-03-30 10:10:00,31.48,31.5,31.44,31.48,436000.0,24.8336,24.8493,24.802,24.8336,436000.0
2012-03-30 10:15:00,31.47,31.49,31.44,31.49,278400.0,24.8257,24.8415,24.802,24.8415,278400.0
2012-03-30 10:20:00,31.48,31.51,31.44,31.45,202000.0,24.8336,24.8572,24.802,24.8099,202000.0
2012-03-30 10:25:00,31.45,31.45,31.38,31.38,224000.0,24.8099,24.8099,24.7547,24.7547,224000.0
2012-03-30 10:30:00,31.38,31.39,31.24,31.25,535600.0,24.7547,24.7626,24.6442,24.6521,535600.0
2012-03-30 10:35:00,31.24,31.3,31.23,31.29,246700.0,24.6442,24.6916,24.6364,24.6837,246700.0
2012-03-30 10:40:00,31.28,31.32,31.25,31.32,126400.0,24.6758,24.7073,24.6521,24.7073,126400.0
2012-03-30 10:45:00,31.32,31.34,31.3,31.34,152800.0,24.7073,24.7231,24.6916,24.7231,152800.0
2012-03-30 10:50:00,31.34,31.34,31.28,31.28,249700.0,24.7231,24.7231,24.6758,24.6758,249700.0
2012-03-30 10:55:00,31.28,31.3,31.28,31.3,61300.0,24.6758,24.6916,24.6758,24.6916,61300.0
2012-03-30 11:00:00,31.3,31.33,31.29,31.33,75300.0,24.6916,24.7152,24.6837,24.7152,75300.0
2012-03-30 11:05:00,31.33,31.34,31.32,31.33,92200.0,24.7152,24.7231,24.7073,24.7152,92200.0
2012-03-30 11:10:00,31.32,31.36,31.31,31.33,257900.0,24.7073,24.7389,24.6995,24.7152,257900.0
2012-03-30 11:15:00,31.34,31.4,31.34,31.38,174500.0,24.7231,24.7705,24.7231,24.7547,174500.0
2012-03-30 11:20:00,31.38,31.38,31.36,31.37,54700.0,24.7547,24.7547,24.7389,24.7468,54700.0
2012-03-30 11:25:00,31.37,31.4,31.36,31.4,198100.0,24.7468,24.7705,24.7389,24.7705,198100.0
2012-03-30 11:30:00,31.4,31.4,31.33,31.33,155200.0,24.7705,24.7705,24.7152,24.7152,155200.0
2012-03-30 11:35:00,31.33,31.36,31.32,31.34,140200.0,24.7152,24.7389,24.7073,24.7231,140200.0
2012-03-30 11:40:00,31.34,31.36,31.32,31.34,141800.0,24.7231,24.7389,24.7073,24.7231,141800.0
2012-03-30 11:45:00,31.34,31.37,31.32,31.32,211900.0,24.7231,24.7468,24.7073,24.7073,211900.0
2012-03-30 11:50:00,31.32,31.36,31.32,31.34,66900.0,24.7073,24.7389,24.7073,24.7231,66900.0
2012-03-30 11:55:00,31.35,31.43,31.34,31.42,151100.0,24.731,24.7941,24.7231,24.7862,151100.0
2012-03-30 12:00:00,31.42,31.43,31.4,31.41,155700.0,24.7862,24.7941,24.7705,24.7783,155700.0
2012-03-30 12:05:00,31.41,31.45,31.4,31.45,73200.0,24.7783,24.8099,24.7705,24.8099,73200.0
2012-03-30 12:10:00,31.45,31.45,31.41,31.41,189900.0,24.8099,24.8099,24.7783,24.7783,189900.0
2012-03-30 12:15:00,31.4,31.46,31.4,31.45,286100.0,24.7705,24.8178,24.7705,24.8099,286100.0
2012-03-30 12:20:00,31.45,31.47,31.43,31.43,104900.0,24.8099,24.8257,24.7941,24.7941,104900.0
2012-03-30 12:25:00,31.43,31.47,31.43,31.45,37600.0,24.7941,24.8257,24.7941,24.8099,37600.0
2012-03-30 12:30:00,31.45,31.46,31.44,31.44,145500.0,24.8099,24.8178,24.802,24.802,145500.0
2012-03-30 12:35:00,31.45,31.46,31.43,31.45,159600.0,24.8099,24.8178,24.7941,24.8099,159600.0
2012-03-30 12:40:00,31.46,31.48,31.45,31.48,46500.0,24.8178,24.8336,24.8099,24.8336,46500.0
2012-03-30 12:45:00,31.48,31.48,31.47,31.47,13000.0,24.8336,24.8336,24.8257,24.8257,13000.0
2012-03-30 12:50:00,31.47,31.48,31.47,31.48,20200.0,24.8257,24.8336,24.8257,24.8336,20200.0
2012-03-30 12:55:00,31.48,31.48,31.38,31.38,132400.0,24.8336,24.8336,24.7547,24.7547,132400.0
2012-03-30 13:00:00,31.39,31.42,31.37,31.37,112100.0,24.7626,24.7862,24.7468,24.7468,112100.0
2012-03-30 13:05:00,31.37,31.39,31.37,31.37,24800.0,24.7468,24.7626,24.7468,24.7468,24800.0
2012-03-30 13:10:00,31.38,31.38,31.36,31.38,66800.0,24.7547,24.7547,24.7389,24.7547,66800.0
2012-03-30 13:15:00,31.37,31.38,31.36,31.37,17900.0,24.7468,24.7547,24.7389,24.7468,17900.0
2012-03-30 13:20:00,31.38,31.46,31.38,31.45,118200.0,24.7547,24.8178,24.7547,24.8099,118200.0
2012-03-30 13:25:00,31.46,31.46,31.44,31.44,21800.0,24.8178,24.8178,24.802,24.802,21800.0
2012-03-30 13:30:00,31.45,31.46,31.44,31.46,22800.0,24.8099,24.8178,24.802,24.8178,22800.0
2012-03-30 13:35:00,31.46,31.49,31.45,31.49,78700.0,24.8178,24.8415,24.8099,24.8415,78700.0
2012-03-30 13:40:00,31.49,31.5,31.44,31.45,70700.0,24.8415,24.8493,24.802,24.8099,70700.0
2012-03-30 13:45:00,31.44,31.46,31.44,31.45,53800.0,24.802,24.8178,24.802,24.8099,53800.0
2012-03-30 13:50:00,31.45,31.46,31.44,31.45,30800.0,24.8099,24.8178,24.802,24.8099,30800.0
2012-03-30 13:55:00,31.45,31.46,31.44,31.45,46800.0,24.8099,24.8178,24.802,24.8099,46800.0
2012-03-30 14:00:00,31.45,31.46,31.44,31.45,50400.0,24.8099,24.8178,24.802,24.8099,50400.0
2012-03-30 14:05:00,31.45,31.46,31.43,31.43,92400.0,24.8099,24.8178,24.7941,24.7941,92400.0
2012-03-30 14:10:00,31.43,31.45,31.43,31.44,27400.0,24.7941,24.8099,24.7941,24.802,27400.0
2012-03-30 14:15:00,31.45,31.46,31.42,31.42,62600.0,24.8099,24.8178,24.7862,24.7862,62600.0
2012-03-30 14:20:00,31.43,31.46,31.41,31.44,146400.0,24.7941,24.8178,24.7783,24.802,146400.0
2012-03-30 14:25:00,31.45,31.46,31.42,31.42,108200.0,24.8099,24.8178,24.7862,24.7862,108200.0
2012-03-30 14:30:00,31.43,31.46,31.42,31.45,149400.0,24.7941,24.8178,24.7862,24.8099,149400.0
2012-03-30 14:35:00,31.45,31.45,31.41,31.43,144200.0,24.8099,24.8099,24.7783,24.7941,144200.0
2012-03-30 14:40:00,31.43,31.44,31.38,31.4,81000.0,24.7941,24.802,24.7547,24.7705,81000.0
2012-03-30 14:45:00,31.4,31.42,31.4,31.41,49000.0,24.7705,24.7862,24.7705,24.7783,49000.0
2012-03-30 14:50:00,31.42,31.45,31.41,31.42,119600.0,24.7862,24.8099,24.7783,24.7862,119600.0
2012-03-30 14:55:00,31.43,31.43,31.4,31.41,377900.0,24.7941,24.7941,24.7705,24.7783,377900.0
2012-03-30 15:00:00,31.42,31.42,31.41,31.42,17500.0,24.7862,24.7862,24.7783,24.7862,17500.0
2012-03-30 15:05:00,31.42,31.42,31.41,31.41,46600.0,24.7862,24.7862,24.7783,24.7783,46600.0
2012-03-30 15:10:00,31.41,31.42,31.39,31.41,118300.0,24.7783,24.7862,24.7626,24.7783,118300.0
2012-03-30 15:15:00,31.41,31.42,31.4,31.42,83700.0,24.7783,24.7862,24.7705,24.7862,83700.0
2012-03-30 15:20:00,31.42,31.42,31.4,31.42,153500.0,24.7862,24.7862,24.7705,24.7862,153500.0
2012-03-30 15:25:00,31.42,31.42,31.39,31.4,91900.0,24.7862,24.7862,24.7626,24.7705,91900.0
2012-03-30 15:30:00,31.4,31.45,31.39,31.42,161200.0,24.7705,24.8099,24.7626,24.7862,161200.0
2012-03-30 15:35:00,31.42,31.43,31.42,31.43,170800.0,24.7862,24.7941,24.7862,24.7941,170800.0
2012-03-30 15:40:00,31.42,31.46,31.41,31.42,320700.0,24.7862,24.8178,24.7783,24.7862,320700.0
2012-03-30 15:45:00,31.42,31.44,31.39,31.4,675300.0,24.7862,24.802,24.7626,24.7705,675300.0
2012-03-30 15:50:00,31.41,31.43,31.37,31.42,257300.0,24.7783,24.7941,24.7468,24.7862,257300.0
2012-03-30 15:55:00,31.42,31.42,31.37,31.38,526800.0,24.7862,24.7862,24.7468,24.7547,526800.0
2012-04-02 09:30:00,31.31,31.4,31.29,31.29,192800.0,24.6995,24.7705,24.6837,24.6837,192800.0
2012-04-02 09:35:00,31.29,31.38,31.29,31.37,140400.0,24.6837,24.7547,24.6837,24.7468,140400.0
2012-04-02 09:40:00,31.37,31.39,31.33,31.33,59400.0,24.7468,24.7626,24.7152,24.7152,59400.0
2012-04-02 09:45:00,31.33,31.33,31.25,31.26,189200.0,24.7152,24.7152,24.6521,24.66,189200.0
2012-04-02 09:50:00,31.26,31.27,31.17,31.2,159300.0,24.66,24.6679,24.589,24.6127,159300.0
2012-04-02 09:55:00,31.21,31.23,31.17,31.18,127800.0,24.6206,24.6364,24.589,24.5969,127800.0
2012-04-02 10:00:00,31.18,31.28,31.16,31.26,224600.0,24.5969,24.6758,24.5811,24.66,224600.0
2012-04-02 10:05:00,31.26,31.3,31.25,31.28,208700.0,24.66,24.6916,24.6521,24.6758,208700.0
2012-04-02 10:10:00,31.27,31.28,31.19,31.21,262700.0,24.6679,24.6758,24.6048,24.6206,262700.0
2012-04-02 10:15:00,31.22,31.24,31.21,31.23,80600.0,24.6285,24.6442,24.6206,24.6364,80600.0
2012-04-02 10:20:00,31.23,31.27,31.23,31.25,54800.0,24.6364,24.6679,24.6364,24.6521,54800.0
2012-04-02 10:25:00,31.25,31.3,31.23,31.23,229400.0,24.6521,24.6916,24.6364,24.6364,229400.0
2012-04-02 10:30:00,31.24,31.28,31.23,31.24,156000.0,24.6442,24.6758,24.6364,24.6442,156000.0
2012-04-02 10:35:00,31.24,31.29,31.23,31.25,77500.0,24.6442,24.6837,24.6364,24.6521,77500.0
2012-04-02 10:40:00,31.25,31.26,31.23,31.26,67300.0,24.6521,24.66,24.6364,24.66,67300.0
2012-04-02 10:45:00,31.25,31.26,31.23,31.25,109900.0,24.6521,24.66,24.6364,24.6521,109900.0
2012-04-02 10:50:00,31.25,31.25,31.21,31.23,99100.0,24.6521,24.6521,24.6206,24.6364,99100.0
2012-04-02 10:55:00,31.22,31.26,31.22,31.23,64300.0,24.6285,24.66,24.6285,24.6364,64300.0
2012-04-02 11:00:00,31.23,31.27,31.21,31.25,220300.0,24.6364,24.6679,24.6206,24.6521,220300.0
2012-04-02 11:05:00,31.25,31.26,31.2,31.21,203300.0,24.6521,24.66,24.6127,24.6206,203300.0
2012-04-02 11:10:00,31.21,31.25,31.21,31.21,120800.0,24.6206,24.6521,24.6206,24.6206,120800.0
2012-04-02 11:15:00,31.21,31.23,31.2,31.21,129900.0,24.6206,24.6364,24.6127,24.6206,129900.0
2012-04-02 11:20:00,31.21,31.22,31.17,31.19,175500.0,24.6206,24.6285,24.589,24.6048,175500.0
2012-04-02 11:25:00,31.19,31.22,31.19,31.2,173100.0,24.6048,24.6285,24.6048,24.6127,173100.0
2012-04-02 11:30:00,31.2,31.22,31.19,31.19,46700.0,24.6127,24.6285,24.6048,24.6048,46700.0
2012-04-02 11:35:00,31.2,31.21,31.19,31.2,88700.0,24.6127,24.6206,24.6048,24.6127,88700.0
2012-04-02 11:40:00,31.2,31.21,31.19,31.2,153500.0,24.6127,24.6206,24.6048,24.6127,153500.0
2012-04-02 11:45:00,31.21,31.21,31.19,31.19,70300.0,24.6206,24.6206,24.6048,24.6048,70300.0
2012-04-02 11:50:00,31.2,31.21,31.18,31.2,149700.0,24.6127,24.6206,24.5969,24.6127,149700.0
2012-04-02 11:55:00,31.21,31.26,31.21,31.24,231900.0,24.6206,24.66,24.6206,24.6442,231900.0
2012-04-02 12:00:00,31.25,31.32,31.25,31.32,175600.0,24.6521,24.7073,24.6521,24.7073,175600.0
2012-04-02 12:05:00,31.32,31.38,31.26,31.27,417400.0,24.7073,24.7547,24.66,24.6679,417400.0
2012-04-02 12:10:00,31.27,31.28,31.25,31.26,104800.0,24.6679,24.6758,24.6521,24.66,104800.0
2012-04-02 12:15:00,31.26,31.29,31.25,31.29,63800.0,24.66,24.6837,24.6521,24.6837,63800.0
2012-04-02 12:20:00,31.29,31.31,31.28,31.31,50700.0,24.6837,24.6995,24.6758,24.6995,50700.0
2012-04-02 12:25:00,31.31,31.31,31.26,31.26,98900.0,24.6995,24.6995,24.66,24.66,98900.0
2012-04-02 12:30:00,31.26,31.27,31.25,31.26,106600.0,24.66,24.6679,24.6521,24.66,106600.0
2012-04-02 12:35:00,31.26,31.27,31.25,31.27,79800.0,24.66,24.6679,24.6521,24.6679,79800.0
2012-04-02 12:40:00,31.27,31.28,31.26,31.27,33500.0,24.6679,24.6758,24.66,24.6679,33500.0
2012-04-02 12:45:00,31.28,31.28,31.26,31.27,31900.0,24.6758,24.6758,24.66,24.6679,31900.0
2012-04-02 12:50:00,31.26,31.28,31.25,31.25,138600.0,24.66,24.6758,24.6521,24.6521,138600.0
2012-04-02 12:55:00,31.25,31.26,31.23,31.25,134600.0,24.6521,24.66,24.6364,24.6521,134600.0
2012-04-02 13:00:00,31.25,31.26,31.25,31.25,40500.0,24.6521,24.66,24.6521,24.6521,40500.0
2012-04-02 13:05:00,31.26,31.29,31.24,31.29,115800.0,24.66,24.6837,24.6442,24.6837,115800.0
2012-04-02 13:10:00,31.29,31.34,31.29,31.33,204200.0,24.6837,24.7231,24.6837,24.7152,204200.0
2012-04-02 13:15:00,31.34,31.34,31.28,31.31,199500.0,24.7231,24.7231,24.6758,24.6995,199500.0
2012-04-02 13:20:00,31.31,31.33,31.3,31.3,110200.0,24.6995,24.7152,24.6916,24.6916,110200.0
2012-04-02 13:25:00,31.31,31.31,31.28,31.28,42500.0,24.6995,24.6995,24.6758,24.6758,42500.0
2012-04-02 13:30:00,31.28,31.33,31.28,31.3,78300.0,24.6758,24.7152,24.6758,24.6916,78300.0
2012-04-02 13:35:00,31.29,31.31,31.29,31.31,28300.0,24.6837,24.6995,24.6837,24.6995,28300.0
2012-04-02 13:40:00,31.3,31.35,31.3,31.34,149900.0,24.6916,24.731,24.6916,24.7231,149900.0
2012-04-02 13:45:00,31.34,31.38,31.32,31.33,122000.0,24.7231,24.7547,24.7073,24.7152,122000.0
2012-04-02 13:50:00,31.32,31.41,31.32,31.38,246900.0,24.7073,24.7783,24.7073,24.7547,246900.0
2012-04-02 13:55:00,31.38,31.39,31.33,31.34,160500.0,24.7547,24.7626,24.7152,24.7231,160500.0
2012-04-02 14:00:00,31.35,31.35,31.34,31.34,16900.0,24.731,24.731,24.7231,24.7231,16900.0
2012-04-02 14:05:00,31.35,31.37,31.34,31.37,154200.0,24.731,24.7468,24.7231,24.7468,154200.0
2012-04-02 14:10:00,31.36,31.37,31.35,31.35,27500.0,24.7389,24.7468,24.731,24.731,27500.0
2012-04-02 14:15:00,31.36,31.4,31.35,31.37,173300.0,24.7389,24.7705,24.731,24.7468,173300.0
2012-04-02 14:20:00,31.38,31.38,31.37,31.37,8500.0,24.7547,24.7547,24.7468,24.7468,8500.0
2012-04-02 14:25:00,31.38,31.4,31.36,31.36,112100.0,24.7547,24.7705,24.7389,24.7389,112100.0
2012-04-02 14:30:00,31.36,31.43,31.36,31.39,92900.0,24.7389,24.7941,24.7389,24.7626,92900.0
2012-04-02 14:35:00,31.38,31.43,31.38,31.4,242900.0,24.7547,24.7941,24.7547,24.7705,242900.0
2012-04-02 14:40:00,31.4,31.41,31.39,31.41,50700.0,24.7705,24.7783,24.7626,24.7783,50700.0
2012-04-02 14:45:00,31.4,31.49,31.4,31.45,164700.0,24.7705,24.8415,24.7705,24.8099,164700.0
2012-04-02 14:50:00,31.45,31.47,31.41,31.42,192800.0,24.8099,24.8257,24.7783,24.7862,192800.0
2012-04-02 14:55:00,31.43,31.43,31.4,31.43,129300.0,24.7941,24.7941,24.7705,24.7941,129300.0
2012-04-02 15:00:00,31.43,31.44,31.4,31.4,110100.0,24.7941,24.802,24.7705,24.7705,110100.0
2012-04-02 15:05:00,31.41,31.43,31.4,31.42,391600.0,24.7783,24.7941,24.7705,24.7862,391600.0
2012-04-02 15:10:00,31.42,31.42,31.41,31.42,25600.0,24.7862,24.7862,24.7783,24.7862,25600.0
2012-04-02 15:15:00,31.42,31.43,31.41,31.43,44900.0,24.7862,24.7941,24.7783,24.7941,44900.0
2012-04-02 15:20:00,31.42,31.46,31.42,31.44,210900.0,24.7862,24.8178,24.7862,24.802,210900.0
2012-04-02 15:25:00,31.44,31.46,31.43,31.46,163700.0,24.802,24.8178,24.7941,24.8178,163700.0
2012-04-02 15:30:00,31.46,31.47,31.44,31.47,338400.0,24.8178,24.8257,24.802,24.8257,338400.0
2012-04-02 15:35:00,31.46,31.47,31.39,31.42,361700.0,24.8178,24.8257,24.7626,24.7862,361700.0
2012-04-02 15:40:00,31.42,31.43,31.39,31.42,203700.0,24.7862,24.7941,24.7626,24.7862,203700.0
2012-04-02 15:45:00,31.41,31.43,31.37,31.39,574100.0,24.7783,24.7941,24.7468,24.7626,574100.0
2012-04-02 15:50:00,31.39,31.4,31.38,31.39,165500.0,24.7626,24.7705,24.7547,24.7626,165500.0
2012-04-02 15:55:00,31.38,31.39,31.35,31.36,393500.0,24.7547,24.7626,24.731,24.7389,393500.0
2012-04-03 09:30:00,31.42,31.43,31.33,31.42,220200.0,24.7862,24.7941,24.7152,24.7862,220200.0
2012-04-03 09:35:00,31.41,31.43,31.41,31.42,108600.0,24.7783,24.7941,24.7783,24.7862,108600.0
2012-04-03 09:40:00,31.42,31.42,31.33,31.33,144500.0,24.7862,24.7862,24.7152,24.7152,144500.0
2012-04-03 09:45:00,31.33,31.38,31.33,31.34,317100.0,24.7152,24.7547,24.7152,24.7231,317100.0
2012-04-03 09:50:00,31.35,31.36,31.29,31.33,331700.0,24.731,24.7389,24.6837,24.7152,331700.0
2012-04-03 09:55:00,31.33,31.35,31.28,31.29,181100.0,24.7152,24.731,24.6758,24.6837,181100.0
2012-04-03 10:00:00,31.29,31.3,31.26,31.29,145400.0,24.6837,24.6916,24.66,24.6837,145400.0
2012-04-03 10:05:00,31.28,31.3,31.28,31.3,66900.0,24.6758,24.6916,24.6758,24.6916,66900.0
2012-04-03 10:10:00,31.3,31.33,31.29,31.32,131900.0,24.6916,24.7152,24.6837,24.7073,131900.0
2012-04-03 10:15:00,31.32,31.32,31.27,31.28,112700.0,24.7073,24.7073,24.6679,24.6758,112700.0
2012-04-03 10:20:00,31.28,31.32,31.26,31.32,93700.0,24.6758,24.7073,24.66,24.7073,93700.0
2012-04-03 10:25:00,31.32,31.34,31.3,31.33,94000.0,24.7073,24.7231,24.6916,24.7152,94000.0
2012-04-03 10:30:00,31.34,31.35,31.3,31.31,131400.0,24.7231,24.731,24.6916,24.6995,131400.0
2012-04-03 10:35:00,31.31,31.35,31.3,31.34,61400.0,24.6995,24.731,24.6916,24.7231,61400.0
2012-04-03 10:40:00,31.34,31.36,31.33,31.34,99000.0,24.7231,24.7389,24.7152,24.7231,99000.0
2012-04-03 10:45:00,31.34,31.34,31.32,31.32,50400.0,24.7231,24.7231,24.7073,24.7073,50400.0
2012-04-03 10:50:00,31.32,31.34,31.31,31.31,215900.0,24.7073,24.7231,24.6995,24.6995,215900.0
2012-04-03 10:55:00,31.3,31.32,31.3,31.31,53900.0,24.6916,24.7073,24.6916,24.6995,53900.0
2012-04-03 11:00:00,31.32,31.32,31.29,31.3,114400.0,24.7073,24.7073,24.6837,24.6916,114400.0
2012-04-03 11:05:00,31.3,31.31,31.28,31.3,136300.0,24.6916,24.6995,24.6758,24.6916,136300.0
2012-04-03 11:10:00,31.3,31.31,31.28,31.29,84300.0,24.6916,24.6995,24.6758,24.6837,84300.0
2012-04-03 11:15:00,31.29,31.29,31.24,31.26,149500.0,24.6837,24.6837,24.6442,24.66,149500.0
2012-04-03 11:20:00,31.26,31.26,31.22,31.25,125400.0,24.66,24.66,24.6285,24.6521,125400.0
2012-04-03 11:25:00,31.25,31.25,31.22,31.24,63200.0,24.6521,24.6521,24.6285,24.6442,63200.0
2012-04-03 11:30:00,31.24,31.26,31.21,31.23,205000.0,24.6442,24.66,24.6206,24.6364,205000.0
2012-04-03 11:35:00,31.23,31.23,31.18,31.2,135800.0,24.6364,24.6364,24.5969,24.6127,135800.0
2012-04-03 11:40:00,31.2,31.21,31.19,31.19,65300.0,24.6127,24.6206,24.6048,24.6048,65300.0
2012-04-03 11:45:00,31.19,31.19,31.16,31.17,94400.0,24.6048,24.6048,24.5811,24.589,94400.0
2012-04-03 11:50:00,31.18,31.21,31.18,31.21,40900.0,24.5969,24.6206,24.5969,24.6206,40900.0
2012-04-03 11:55:00,31.21,31.26,31.21,31.26,34400.0,24.6206,24.66,24.6206,24.66,34400.0
2012-04-03 12:00:00,31.26,31.26,31.21,31.22,85500.0,24.66,24.66,24.6206,24.6285,85500.0
2012-04-03 12:05:00,31.23,31.24,31.21,31.24,83900.0,24.6364,24.6442,24.6206,24.6442,83900.0
2012-04-03 12:10:00,31.24,31.24,31.2,31.24,74300.0,24.6442,24.6442,24.6127,24.6442,74300.0
2012-04-03 12:15:00,31.24,31.28,31.23,31.28,73400.0,24.6442,24.6758,24.6364,24.6758,73400.0
2012-04-03 12:20:00,31.27,31.29,31.27,31.27,47300.0,24.6679,24.6837,24.6679,24.6679,47300.0
2012-04-03 12:25:00,31.27,31.28,31.25,31.27,65300.0,24.6679,24.6758,24.6521,24.6679,65300.0
2012-04-03 12:30:00,31.27,31.27,31.23,31.23,51100.0,24.6679,24.6679,24.6364,24.6364,51100.0
2012-04-03 12:35:00,31.23,31.24,31.21,31.23,64900.0,24.6364,24.6442,24.6206,24.6364,64900.0
2012-04-03 12:40:00,31.23,31.25,31.22,31.25,33000.0,24.6364,24.6521,24.6285,24.6521,33000.0
2012-04-03 12:45:00,31.25,31.25,31.23,31.23,24200.0,24.6521,24.6521,24.6364,24.6364,24200.0
2012-04-03 12:50:00,31.23,31.24,31.21,31.22,156700.0,24.6364,24.6442,24.6206,24.6285,156700.0
2012-04-03 12:55:00,31.22,31.24,31.22,31.23,77500.0,24.6285,24.6442,24.6285,24.6364,77500.0
2012-04-03 13:00:00,31.23,31.23,31.22,31.23,23300.0,24.6364,24.6364,24.6285,24.6364,23300.0
2012-04-03 13:05:00,31.23,31.24,31.22,31.22,51200.0,24.6364,24.6442,24.6285,24.6285,51200.0
2012-04-03 13:10:00,31.23,31.23,31.22,31.23,50100.0,24.6364,24.6364,24.6285,24.6364,50100.0
2012-04-03 13:15:00,31.23,31.23,31.2,31.22,132200.0,24.6364,24.6364,24.6127,24.6285,132200.0
2012-04-03 13:20:00,31.21,31.22,31.18,31.2,82600.0,24.6206,24.6285,24.5969,24.6127,82600.0
2012-04-03 13:25:00,31.21,31.21,31.17,31.19,65200.0,24.6206,24.6206,24.589,24.6048,65200.0
2012-04-03 13:30:00,31.19,31.19,31.16,31.18,66000.0,24.6048,24.6048,24.5811,24.5969,66000.0
2012-04-03 13:35:00,31.18,31.2,31.17,31.18,78900.0,24.5969,24.6127,24.589,24.5969,78900.0
2012-04-03 13:40:00,31.18,31.18,31.15,31.15,106200.0,24.5969,24.5969,24.5732,24.5732,106200.0
2012-04-03 13:45:00,31.15,31.17,31.15,31.17,53700.0,24.5732,24.589,24.5732,24.589,53700.0
2012-04-03 13:50:00,31.17,31.17,31.15,31.17,81600.0,24.589,24.589,24.5732,24.589,81600.0
2012-04-03 13:55:00,31.17,31.18,31.14,31.15,137000.0,24.589,24.5969,24.5654,24.5732,137000.0
2012-04-03 14:00:00,31.16,31.17,30.99,30.99,464200.0,24.5811,24.589,24.447,24.447,464200.0
2012-04-03 14:05:00,30.99,31.06,30.95,31.03,206200.0,24.447,24.5022,24.4155,24.4786,206200.0
2012-04-03 14:10:00,31.03,31.07,30.98,31.04,161100.0,24.4786,24.5101,24.4391,24.4865,161100.0
2012-04-03 14:15:00,31.03,31.04,30.99,31.04,233400.0,24.4786,24.4865,24.447,24.4865,233400.0
2012-04-03 14:20:00,31.03,31.04,30.98,31.02,118800.0,24.4786,24.4865,24.4391,24.4707,118800.0
2012-04-03 14:25:00,31.02,31.04,30.99,30.99,91000.0,24.4707,24.4865,24.447,24.447,91000.0
2012-04-03 14:30:00,30.99,31.0,30.94,30.97,127800.0,24.447,24.4549,24.4076,24.4312,127800.0
2012-04-03 14:35:00,30.96,30.99,30.92,30.93,220500.0,24.4234,24.447,24.3918,24.3997,220500.0
2012-04-03 14:40:00,30.93,30.95,30.91,30.94,309200.0,24.3997,24.4155,24.3839,24.4076,309200.0
2012-04-03 14:45:00,30.94,30.96,30.92,30.94,220400.0,24.4076,24.4234,24.3918,24.4076,220400.0
2012-04-03 14:50:00,30.94,30.98,30.92,30.97,165000.0,24.4076,24.4391,24.3918,24.4312,165000.0
2012-04-03 14:55:00,30.97,30.98,30.94,30.98,169800.0,24.4312,24.4391,24.4076,24.4391,169800.0
2012-04-03 15:00:00,30.97,31.03,30.97,31.03,82800.0,24.4312,24.4786,24.4312,24.4786,82800.0
2012-04-03 15:05:00,31.03,31.08,31.02,31.02,177200.0,24.4786,24.518,24.4707,24.4707,177200.0
2012-04-03 15:10:00,31.02,31.06,31.02,31.05,90500.0,24.4707,24.5022,24.4707,24.4944,90500.0
2012-04-03 15:15:00,31.05,31.1,31.04,31.1,204300.0,24.4944,24.5338,24.4865,24.5338,204300.0
2012-04-03 15:20:00,31.09,31.1,31.02,31.06,213700.0,24.5259,24.5338,24.4707,24.5022,213700.0
2012-04-03 15:25:00,31.07,31.08,31.04,31.05,296100.0,24.5101,24.518,24.4865,24.4944,296100.0
2012-04-03 15:30:00,31.05,31.09,31.01,31.02,513900.0,24.4944,24.5259,24.4628,24.4707,513900.0
2012-04-03 15:35:00,31.02,31.05,30.98,31.0,290400.0,24.4707,24.4944,24.4391,24.4549,290400.0
2012-04-03 15:40:00,30.99,31.04,30.98,31.03,213400.0,24.447,24.4865,24.4391,24.4786,213400.0
2012-04-03 15:45:00,31.03,31.08,31.03,31.06,257700.0,24.4786,24.518,24.4786,24.5022,257700.0
2012-04-03 15:50:00,31.06,31.07,31.03,31.04,237900.0,24.5022,24.5101,24.4786,24.4865,237900.0
2012-04-03 15:55:00,31.05,31.07,31.04,31.07,364500.0,24.4944,24.5101,24.4865,24.5101,364500.0
2012-04-04 09:30:00,30.88,31.0,30.86,30.98,295600.0,24.3602,24.4549,24.3445,24.4391,295600.0
2012-04-04 09:35:00,30.98,30.99,30.94,30.99,114100.0,24.4391,24.447,24.4076,24.447,114100.0
2012-04-04 09:40:00,30.98,30.99,30.95,30.96,218600.0,24.4391,24.447,24.4155,24.4234,218600.0
2012-04-04 09:45:00,30.95,30.96,30.92,30.92,148700.0,24.4155,24.4234,24.3918,24.3918,148700.0
2012-04-04 09:50:00,30.92,30.96,30.88,30.96,122100.0,24.3918,24.4234,24.3602,24.4234,122100.0
2012-04-04 09:55:00,30.96,30.96,30.94,30.95,117900.0,24.4234,24.4234,24.4076,24.4155,117900.0
2012-04-04 10:00:00,30.95,30.96,30.89,30.94,370700.0,24.4155,24.4234,24.3681,24.4076,370700.0
2012-04-04 10:05:00,30.93,30.94,30.9,30.91,162400.0,24.3997,24.4076,24.376,24.3839,162400.0
2012-04-04 10:10:00,30.91,30.91,30.82,30.85,429600.0,24.3839,24.3839,24.3129,24.3366,429600.0
2012-04-04 10:15:00,30.85,30.86,30.77,30.77,390900.0,24.3366,24.3445,24.2735,24.2735,390900.0
2012-04-04 10:20:00,30.78,30.83,30.77,30.79,177600.0,24.2814,24.3208,24.2735,24.2892,177600.0
2012-04-04 10:25:00,30.78,30.78,30.72,30.73,220600.0,24.2814,24.2814,24.234,24.2419,220600.0
2012-04-04 10:30:00,30.74,30.75,30.68,30.71,195700.0,24.2498,24.2577,24.2025,24.2261,195700.0
2012-04-04 10:35:00,30.71,30.78,30.71,30.76,159000.0,24.2261,24.2814,24.2261,24.2656,159000.0
2012-04-04 10:40:00,30.77,30.79,30.74,30.75,151900.0,24.2735,24.2892,24.2498,24.2577,151900.0
2012-04-04 10:45:00,30.75,30.76,30.7,30.73,164600.0,24.2577,24.2656,24.2183,24.2419,164600.0
2012-04-04 10:50:00,30.73,30.73,30.67,30.68,134500.0,24.2419,24.2419,24.1946,24.2025,134500.0
2012-04-04 10:55:00,30.69,30.7,30.64,30.64,229400.0,24.2104,24.2183,24.1709,24.1709,229400.0
2012-04-04 11:00:00,30.64,30.7,30.63,30.69,107900.0,24.1709,24.2183,24.163,24.2104,107900.0
2012-04-04 11:05:00,30.69,30.77,30.69,30.77,158300.0,24.2104,24.2735,24.2104,24.2735,158300.0
2012-04-04 11:10:00,30.77,30.78,30.75,30.77,86700.0,24.2735,24.2814,24.2577,24.2735,86700.0
2012-04-04 11:15:00,30.77,30.81,30.75,30.81,178500.0,24.2735,24.305,24.2577,24.305,178500.0
2012-04-04 11:20:00,30.81,30.86,30.8,30.85,158200.0,24.305,24.3445,24.2971,24.3366,158200.0
2012-04-04 11:25:00,30.86,30.87,30.83,30.85,276100.0,24.3445,24.3524,24.3208,24.3366,276100.0
2012-04-04 11:30:00,30.86,30.93,30.85,30.93,289300.0,24.3445,24.3997,24.3366,24.3997,289300.0
2012-04-04 11:35:00,30.93,31.0,30.91,30.96,199500.0,24.3997,24.4549,24.3839,24.4234,199500.0
2012-04-04 11:40:00,30.96,31.0,30.95,30.96,129100.0,24.4234,24.4549,24.4155,24.4234,129100.0
2012-04-04 11:45:00,30.96,30.97,30.92,30.92,55100.0,24.4234,24.4312,24.3918,24.3918,55100.0
2012-04-04 11:50:00,30.92,30.93,30.91,30.92,45300.0,24.3918,24.3997,24.3839,24.3918,45300.0
2012-04-04 11:55:00,30.93,30.99,30.93,30.99,179800.0,24.3997,24.447,24.3997,24.447,179800.0
2012-04-04 12:00:00,30.99,31.02,30.98,30.98,129000.0,24.447,24.4707,24.4391,24.4391,129000.0
2012-04-04 12:05:00,30.99,31.04,30.97,31.01,284100.0,24.447,24.4865,24.4312,24.4628,284100.0
2012-04-04 12:10:00,31.0,31.02,30.98,31.01,58000.0,24.4549,24.4707,24.4391,24.4628,58000.0
2012-04-04 12:15:00,31.01,31.05,31.01,31.05,61700.0,24.4628,24.4944,24.4628,24.4944,61700.0
2012-04-04 12:20:00,31.05,31.05,31.03,31.05,81000.0,24.4944,24.4944,24.4786,24.4944,81000.0
2012-04-04 12:25:00,31.04,31.05,31.01,31.01,59700.0,24.4865,24.4944,24.4628,24.4628,59700.0
2012-04-04 12:30:00,31.01,31.02,31.0,31.0,54600.0,24.4628,24.4707,24.4549,24.4549,54600.0
2012-04-04 12:35:00,31.01,31.01,30.98,30.99,52200.0,24.4628,24.4628,24.4391,24.447,52200.0
2012-04-04 12:40:00,30.98,30.99,30.96,30.99,135700.0,24.4391,24.447,24.4234,24.447,135700.0
2012-04-04 12:45:00,30.99,30.99,30.96,30.97,48600.0,24.447,24.447,24.4234,24.4312,48600.0
2012-04-04 12:50:00,30.97,30.99,30.97,30.98,37300.0,24.4312,24.447,24.4312,24.4391,37300.0
2012-04-04 12:55:00,30.99,30.99,30.98,30.98,27800.0,24.447,24.447,24.4391,24.4391,27800.0
2012-04-04 13:00:00,30.98,30.99,30.97,30.97,106500.0,24.4391,24.447,24.4312,24.4312,106500.0
2012-04-04 13:05:00,30.97,30.98,30.93,30.94,116100.0,24.4312,24.4391,24.3997,24.4076,116100.0
2012-04-04 13:10:00,30.93,30.94,30.88,30.88,175200.0,24.3997,24.4076,24.3602,24.3602,175200.0
2012-04-04 13:15:00,30.89,30.91,30.86,30.87,268400.0,24.3681,24.3839,24.3445,24.3524,268400.0
2012-04-04 13:20:00,30.87,30.9,30.87,30.89,93800.0,24.3524,24.376,24.3524,24.3681,93800.0
2012-04-04 13:25:00,30.89,30.9,30.84,30.85,101900.0,24.3681,24.376,24.3287,24.3366,101900.0
2012-04-04 13:30:00,30.86,30.88,30.84,30.88,74000.0,24.3445,24.3602,24.3287,24.3602,74000.0
2012-04-04 13:35:00,30.88,30.88,30.87,30.88,21900.0,24.3602,24.3602,24.3524,24.3602,21900.0
2012-04-04 13:40:00,30.87,30.93,30.87,30.92,146500.0,24.3524,24.3997,24.3524,24.3918,146500.0
2012-04-04 13:45:00,30.93,30.99,30.93,30.98,133800.0,24.3997,24.447,24.3997,24.4391,133800.0
2012-04-04 13:50:00,30.99,31.03,30.98,31.01,101300.0,24.447,24.4786,24.4391,24.4628,101300.0
2012-04-04 13:55:00,31.02,31.11,31.01,31.08,193800.0,24.4707,24.5417,24.4628,24.518,193800.0
2012-04-04 14:00:00,31.07,31.1,31.06,31.08,72600.0,24.5101,24.5338,24.5022,24.518,72600.0
2012-04-04 14:05:00,31.08,31.11,31.07,31.09,96600.0,24.518,24.5417,24.5101,24.5259,96600.0
2012-04-04 14:10:00,31.09,31.09,31.05,31.05,113500.0,24.5259,24.5259,24.4944,24.4944,113500.0
2012-04-04 14:15:00,31.05,31.06,31.02,31.06,73900.0,24.4944,24.5022,24.4707,24.5022,73900.0
2012-04-04 14:20:00,31.06,31.06,31.01,31.02,114500.0,24.5022,24.5022,24.4628,24.4707,114500.0
2012-04-04 14:25:00,31.02,31.06,31.02,31.05,195900.0,24.4707,24.5022,24.4707,24.4944,195900.0
2012-04-04 14:30:00,31.05,31.1,31.05,31.1,61400.0,24.4944,24.5338,24.4944,24.5338,61400.0
2012-04-04 14:35:00,31.1,31.18,31.1,31.17,237100.0,24.5338,24.5969,24.5338,24.589,237100.0
2012-04-04 14:40:00,31.17,31.19,31.14,31.19,120800.0,24.589,24.6048,24.5654,24.6048,120800.0
2012-04-04 14:45:00,31.19,31.19,31.16,31.18,133100.0,24.6048,24.6048,24.5811,24.5969,133100.0
2012-04-04 14:50:00,31.18,31.18,31.14,31.15,118000.0,24.5969,24.5969,24.5654,24.5732,118000.0
2012-04-04 14:55:00,31.15,31.21,31.15,31.19,209900.0,24.5732,24.6206,24.5732,24.6048,209900.0
2012-04-04 15:00:00,31.19,31.21,31.16,31.2,159100.0,24.6048,24.6206,24.5811,24.6127,159100.0
2012-04-04 15:05:00,31.2,31.24,31.19,31.24,165500.0,24.6127,24.6442,24.6048,24.6442,165500.0
2012-04-04 15:10:00,31.24,31.27,31.22,31.26,224300.0,24.6442,24.6679,24.6285,24.66,224300.0
2012-04-04 15:15:00,31.25,31.28,31.23,31.28,226500.0,24.6521,24.6758,24.6364,24.6758,226500.0
2012-04-04 15:20:00,31.28,31.31,31.25,31.26,448900.0,24.6758,24.6995,24.6521,24.66,448900.0
2012-04-04 15:25:00,31.26,31.29,31.26,31.28,322600.0,24.66,24.6837,24.66,24.6758,322600.0
2012-04-04 15:30:00,31.28,31.32,31.27,31.32,146700.0,24.6758,24.7073,24.6679,24.7073,146700.0
2012-04-04 15:35:00,31.31,31.32,31.28,31.3,163900.0,24.6995,24.7073,24.6758,24.6916,163900.0
2012-04-04 15:40:00,31.28,31.33,31.28,31.3,246800.0,24.6758,24.7152,24.6758,24.6916,246800.0
2012-04-04 15:45:00,31.3,31.32,31.28,31.32,227600.0,24.6916,24.7073,24.6758,24.7073,227600.0
2012-04-04 15:50:00,31.32,31.33,31.29,31.3,238300.0,24.7073,24.7152,24.6837,24.6916,238300.0
2012-04-04 15:55:00,31.3,31.31,31.27,31.27,390000.0,24.6916,24.6995,24.6679,24.6679,390000.0
2012-04-05 09:30:00,31.29,31.45,31.19,31.45,304200.0,24.6837,24.8099,24.6048,24.8099,304200.0
2012-04-05 09:35:00,31.45,31.48,31.37,31.46,198200.0,24.8099,24.8336,24.7468,24.8178,198200.0
2012-04-05 09:40:00,31.45,31.6,31.42,31.56,351700.0,24.8099,24.9282,24.7862,24.8967,351700.0
2012-04-05 09:45:00,31.57,31.58,31.53,31.55,316300.0,24.9046,24.9125,24.873,24.8888,316300.0
2012-04-05 09:50:00,31.55,31.55,31.48,31.5,294800.0,24.8888,24.8888,24.8336,24.8493,294800.0
2012-04-05 09:55:00,31.49,31.51,31.45,31.49,232600.0,24.8415,24.8572,24.8099,24.8415,232600.0
2012-04-05 10:00:00,31.49,31.55,31.48,31.51,235300.0,24.8415,24.8888,24.8336,24.8572,235300.0
2012-04-05 10:05:00,31.51,31.58,31.5,31.55,354000.0,24.8572,24.9125,24.8493,24.8888,354000.0
2012-04-05 10:10:00,31.55,31.58,31.51,31.51,196400.0,24.8888,24.9125,24.8572,24.8572,196400.0
2012-04-05 10:15:00,31.51,31.52,31.41,31.44,236900.0,24.8572,24.8651,24.7783,24.802,236900.0
2012-04-05 10:20:00,31.44,31.48,31.42,31.46,175100.0,24.802,24.8336,24.7862,24.8178,175100.0
2012-04-05 10:25:00,31.46,31.53,31.44,31.48,170400.0,24.8178,24.873,24.802,24.8336,170400.0
2012-04-05 10:30:00,31.48,31.49,31.4,31.43,172700.0,24.8336,24.8415,24.7705,24.7941,172700.0
2012-04-05 10:35:00,31.43,31.57,31.43,31.55,239200.0,24.7941,24.9046,24.7941,24.8888,239200.0
2012-04-05 10:40:00,31.55,31.57,31.52,31.54,96200.0,24.8888,24.9046,24.8651,24.8809,96200.0
2012-04-05 10:45:00,31.54,31.54,31.46,31.51,177800.0,24.8809,24.8809,24.8178,24.8572,177800.0
2012-04-05 10:50:00,31.5,31.59,31.49,31.59,291500.0,24.8493,24.9203,24.8415,24.9203,291500.0
2012-04-05 10:55:00,31.59,31.62,31.56,31.6,219500.0,24.9203,24.944,24.8967,24.9282,219500.0
2012-04-05 11:00:00,31.6,31.6,31.55,31.55,187100.0,24.9282,24.9282,24.8888,24.8888,187100.0
2012-04-05 11:05:00,31.55,31.59,31.54,31.55,176100.0,24.8888,24.9203,24.8809,24.8888,176100.0
2012-04-05 11:10:00,31.55,31.63,31.55,31.6,229200.0,24.8888,24.9519,24.8888,24.9282,229200.0
2012-04-05 11:15:00,31.6,31.61,31.53,31.56,256500.0,24.9282,24.9361,24.873,24.8967,256500.0
2012-04-05 11:20:00,31.56,31.6,31.54,31.57,298500.0,24.8967,24.9282,24.8809,24.9046,298500.0
2012-04-05 11:25:00,31.57,31.6,31.57,31.59,87900.0,24.9046,24.9282,24.9046,24.9203,87900.0
2012-04-05 11:30:00,31.58,31.62,31.58,31.61,154800.0,24.9125,24.944,24.9125,24.9361,154800.0
2012-04-05 11:35:00,31.6,31.6,31.52,31.52,120600.0,24.9282,24.9282,24.8651,24.8651,120600.0
2012-04-05 11:40:00,31.52,31.56,31.51,31.56,76300.0,24.8651,24.8967,24.8572,24.8967,76300.0
2012-04-05 11:45:00,31.55,31.58,31.54,31.57,116100.0,24.8888,24.9125,24.8809,24.9046,116100.0
2012-04-05 11:50:00,31.57,31.58,31.54,31.57,88400.0,24.9046,24.9125,24.8809,24.9046,88400.0
2012-04-05 11:55:00,31.57,31.6,31.57,31.59,90000.0,24.9046,24.9282,24.9046,24.9203,90000.0
2012-04-05 12:00:00,31.6,31.6,31.57,31.58,125600.0,24.9282,24.9282,24.9046,24.9125,125600.0
2012-04-05 12:05:00,31.58,31.59,31.57,31.58,45300.0,24.9125,24.9203,24.9046,24.9125,45300.0
2012-04-05 12:10:00,31.57,31.61,31.57,31.6,417000.0,24.9046,24.9361,24.9046,24.9282,417000.0
2012-04-05 12:15:00,31.6,31.61,31.57,31.61,88900.0,24.9282,24.9361,24.9046,24.9361,88900.0
2012-04-05 12:20:00,31.6,31.61,31.59,31.6,48300.0,24.9282,24.9361,24.9203,24.9282,48300.0
2012-04-05 12:25:00,31.6,31.63,31.6,31.63,58700.0,24.9282,24.9519,24.9282,24.9519,58700.0
2012-04-05 12:30:00,31.62,31.63,31.58,31.59,103700.0,24.944,24.9519,24.9125,24.9203,103700.0
2012-04-05 12:35:00,31.58,31.59,31.56,31.56,81300.0,24.9125,24.9203,24.8967,24.8967,81300.0
2012-04-05 12:40:00,31.56,31.57,31.54,31.54,138400.0,24.8967,24.9046,24.8809,24.8809,138400.0
2012-04-05 12:45:00,31.54,31.55,31.54,31.55,21600.0,24.8809,24.8888,24.8809,24.8888,21600.0
2012-04-05 12:50:00,31.54,31.57,31.54,31.57,150500.0,24.8809,24.9046,24.8809,24.9046,150500.0
2012-04-05 12:55:00,31.57,31.57,31.56,31.56,66200.0,24.9046,24.9046,24.8967,24.8967,66200.0
2012-04-05 13:00:00,31.56,31.59,31.56,31.59,85900.0,24.8967,24.9203,24.8967,24.9203,85900.0
2012-04-05 13:05:00,31.59,31.59,31.56,31.56,200600.0,24.9203,24.9203,24.8967,24.8967,200600.0
2012-04-05 13:10:00,31.57,31.59,31.55,31.55,254000.0,24.9046,24.9203,24.8888,24.8888,254000.0
2012-04-05 13:15:00,31.56,31.58,31.55,31.56,155500.0,24.8967,24.9125,24.8888,24.8967,155500.0
2012-04-05 13:20:00,31.56,31.56,31.55,31.56,34500.0,24.8967,24.8967,24.8888,24.8967,34500.0
2012-04-05 13:25:00,31.55,31.58,31.54,31.55,155200.0,24.8888,24.9125,24.8809,24.8888,155200.0
2012-04-05 13:30:00,31.54,31.54,31.52,31.52,90100.0,24.8809,24.8809,24.8651,24.8651,90100.0
2012-04-05 13:35:00,31.52,31.55,31.52,31.53,100100.0,24.8651,24.8888,24.8651,24.873,100100.0
2012-04-05 13:40:00,31.53,31.54,31.53,31.53,70300.0,24.873,24.8809,24.873,24.873,70300.0
2012-04-05 13:45:00,31.54,31.54,31.45,31.46,164100.0,24.8809,24.8809,24.8099,24.8178,164100.0
2012-04-05 13:50:00,31.46,31.47,31.43,31.46,118500.0,24.8178,24.8257,24.7941,24.8178,118500.0
2012-04-05 13:55:00,31.46,31.46,31.42,31.45,102500.0,24.8178,24.8178,24.7862,24.8099,102500.0
2012-04-05 14:00:00,31.45,31.47,31.43,31.46,146400.0,24.8099,24.8257,24.7941,24.8178,146400.0
2012-04-05 14:05:00,31.46,31.48,31.45,31.48,105000.0,24.8178,24.8336,24.8099,24.8336,105000.0
2012-04-05 14:10:00,31.48,31.48,31.45,31.45,96800.0,24.8336,24.8336,24.8099,24.8099,96800.0
2012-04-05 14:15:00,31.45,31.48,31.44,31.46,188900.0,24.8099,24.8336,24.802,24.8178,188900.0
2012-04-05 14:20:00,31.46,31.47,31.43,31.44,130200.0,24.8178,24.8257,24.7941,24.802,130200.0
2012-04-05 14:25:00,31.43,31.44,31.39,31.43,134600.0,24.7941,24.802,24.7626,24.7941,134600.0
2012-04-05 14:30:00,31.44,31.44,31.4,31.42,136800.0,24.802,24.802,24.7705,24.7862,136800.0
2012-04-05 14:35:00,31.42,31.43,31.35,31.35,173900.0,24.7862,24.7941,24.731,24.731,173900.0
2012-04-05 14:40:00,31.35,31.4,31.33,31.39,168000.0,24.731,24.7705,24.7152,24.7626,168000.0
2012-04-05 14:45:00,31.39,31.39,31.38,31.38,56400.0,24.7626,24.7626,24.7547,24.7547,56400.0
2012-04-05 14:50:00,31.38,31.42,31.38,31.4,240800.0,24.7547,24.7862,24.7547,24.7705,240800.0
2012-04-05 14:55:00,31.4,31.41,31.39,31.4,57500.0,24.7705,24.7783,24.7626,24.7705,57500.0
2012-04-05 15:00:00,31.41,31.41,31.38,31.4,152400.0,24.7783,24.7783,24.7547,24.7705,152400.0
2012-04-05 15:05:00,31.4,31.41,31.38,31.39,103200.0,24.7705,24.7783,24.7547,24.7626,103200.0
2012-04-05 15:10:00,31.39,31.4,31.35,31.35,126900.0,24.7626,24.7705,24.731,24.731,126900.0
2012-04-05 15:15:00,31.36,31.37,31.35,31.37,66600.0,24.7389,24.7468,24.731,24.7468,66600.0
2012-04-05 15:20:00,31.37,31.38,31.36,31.38,159900.0,24.7468,24.7547,24.7389,24.7547,159900.0
2012-04-05 15:25:00,31.38,31.38,31.37,31.38,70000.0,24.7547,24.7547,24.7468,24.7547,70000.0
2012-04-05 15:30:00,31.37,31.4,31.37,31.39,193300.0,24.7468,24.7705,24.7468,24.7626,193300.0
2012-04-05 15:35:00,31.4,31.42,31.39,31.39,248900.0,24.7705,24.7862,24.7626,24.7626,248900.0
2012-04-05 15:40:00,31.39,31.41,31.35,31.37,190800.0,24.7626,24.7783,24.731,24.7468,190800.0
2012-04-05 15:45:00,31.37,31.39,31.34,31.35,191000.0,24.7468,24.7626,24.7231,24.731,191000.0
2012-04-05 15:50:00,31.36,31.38,31.34,31.36,163500.0,24.7389,24.7547,24.7231,24.7389,163500.0
2012-04-05 15:55:00,31.36,31.36,31.33,31.34,381200.0,24.7389,24.7389,24.7152,24.7231,381200.0
2012-04-09 09:30:00,30.69,31.0,30.69,30.9,379500.0,24.2104,24.4549,24.2104,24.376,379500.0
2012-04-09 09:35:00,30.89,30.98,30.89,30.98,181000.0,24.3681,24.4391,24.3681,24.4391,181000.0
2012-04-09 09:40:00,30.97,31.0,30.89,30.9,258900.0,24.4312,24.4549,24.3681,24.376,258900.0
2012-04-09 09:45:00,30.9,30.92,30.85,30.86,289200.0,24.376,24.3918,24.3366,24.3445,289200.0
2012-04-09 09:50:00,30.86,30.88,30.79,30.83,287800.0,24.3445,24.3602,24.2892,24.3208,287800.0
2012-04-09 09:55:00,30.83,30.85,30.83,30.85,63100.0,24.3208,24.3366,24.3208,24.3366,63100.0
2012-04-09 10:00:00,30.84,30.95,30.84,30.92,394600.0,24.3287,24.4155,24.3287,24.3918,394600.0
2012-04-09 10:05:00,30.92,30.94,30.9,30.91,235100.0,24.3918,24.4076,24.376,24.3839,235100.0
2012-04-09 10:10:00,30.91,30.94,30.89,30.9,219100.0,24.3839,24.4076,24.3681,24.376,219100.0
2012-04-09 10:15:00,30.89,30.92,30.88,30.89,295700.0,24.3681,24.3918,24.3602,24.3681,295700.0
2012-04-09 10:20:00,30.88,30.89,30.81,30.88,268500.0,24.3602,24.3681,24.305,24.3602,268500.0
2012-04-09 10:25:00,30.88,30.89,30.84,30.87,342300.0,24.3602,24.3681,24.3287,24.3524,342300.0
2012-04-09 10:30:00,30.87,30.87,30.84,30.85,225400.0,24.3524,24.3524,24.3287,24.3366,225400.0
2012-04-09 10:35:00,30.84,30.87,30.84,30.86,201000.0,24.3287,24.3524,24.3287,24.3445,201000.0
2012-04-09 10:40:00,30.86,30.91,30.85,30.9,173500.0,24.3445,24.3839,24.3366,24.376,173500.0
2012-04-09 10:45:00,30.9,30.93,30.89,30.91,91400.0,24.376,24.3997,24.3681,24.3839,91400.0
2012-04-09 10:50:00,30.92,30.93,30.87,30.93,147900.0,24.3918,24.3997,24.3524,24.3997,147900.0
2012-04-09 10:55:00,30.93,30.93,30.88,30.88,82000.0,24.3997,24.3997,24.3602,24.3602,82000.0
2012-04-09 11:00:00,30.89,30.93,30.87,30.91,109600.0,24.3681,24.3997,24.3524,24.3839,109600.0
2012-04-09 11:05:00,30.91,30.91,30.89,30.9,150200.0,24.3839,24.3839,24.3681,24.376,150200.0
2012-04-09 11:10:00,30.9,30.91,30.87,30.89,294400.0,24.376,24.3839,24.3524,24.3681,294400.0
2012-04-09 11:15:00,30.89,30.89,30.86,30.89,145000.0,24.3681,24.3681,24.3445,24.3681,145000.0
2012-04-09 11:20:00,30.89,30.91,30.87,30.87,132600.0,24.3681,24.3839,24.3524,24.3524,132600.0
2012-04-09 11:25:00,30.87,30.89,30.85,30.87,112300.0,24.3524,24.3681,24.3366,24.3524,112300.0
2012-04-09 11:30:00,30.87,30.9,30.87,30.87,109600.0,24.3524,24.376,24.3524,24.3524,109600.0
2012-04-09 11:35:00,30.87,30.89,30.87,30.89,151300.0,24.3524,24.3681,24.3524,24.3681,151300.0
2012-04-09 11:40:00,30.89,30.91,30.88,30.91,57600.0,24.3681,24.3839,24.3602,24.3839,57600.0
2012-04-09 11:45:00,30.9,30.92,30.89,30.92,58800.0,24.376,24.3918,24.3681,24.3918,58800.0
2012-04-09 11:50:00,30.92,30.93,30.91,30.92,51300.0,24.3918,24.3997,24.3839,24.3918,51300.0
2012-04-09 11:55:00,30.92,30.93,30.9,30.92,59000.0,24.3918,24.3997,24.376,24.3918,59000.0
2012-04-09 12:00:00,30.92,30.92,30.91,30.91,24200.0,24.3918,24.3918,24.3839,24.3839,24200.0
2012-04-09 12:05:00,30.91,30.92,30.9,30.92,49800.0,24.3839,24.3918,24.376,24.3918,49800.0
2012-04-09 12:10:00,30.91,30.96,30.91,30.95,90100.0,24.3839,24.4234,24.3839,24.4155,90100.0
2012-04-09 12:15:00,30.96,30.96,30.93,30.95,187900.0,24.4234,24.4234,24.3997,24.4155,187900.0
2012-04-09 12:20:00,30.94,30.95,30.91,30.91,55900.0,24.4076,24.4155,24.3839,24.3839,55900.0
2012-04-09 12:25:00,30.91,30.93,30.91,30.91,83600.0,24.3839,24.3997,24.3839,24.3839,83600.0
2012-04-09 12:30:00,30.91,30.94,30.91,30.94,79500.0,24.3839,24.4076,24.3839,24.4076,79500.0
2012-04-09 12:35:00,30.94,30.96,30.93,30.96,60600.0,24.4076,24.4234,24.3997,24.4234,60600.0
2012-04-09 12:40:00,30.95,30.96,30.91,30.93,62100.0,24.4155,24.4234,24.3839,24.3997,62100.0
2012-04-09 12:45:00,30.93,30.95,30.93,30.95,51600.0,24.3997,24.4155,24.3997,24.4155,51600.0
2012-04-09 12:50:00,30.94,30.96,30.94,30.95,65300.0,24.4076,24.4234,24.4076,24.4155,65300.0
2012-04-09 12:55:00,30.96,30.96,30.93,30.96,75000.0,24.4234,24.4234,24.3997,24.4234,75000.0
2012-04-09 13:00:00,30.96,31.02,30.95,31.01,120100.0,24.4234,24.4707,24.4155,24.4628,120100.0
2012-04-09 13:05:00,31.02,31.03,31.0,31.02,113400.0,24.4707,24.4786,24.4549,24.4707,113400.0
2012-04-09 13:10:00,31.02,31.04,31.01,31.03,71300.0,24.4707,24.4865,24.4628,24.4786,71300.0
2012-04-09 13:15:00,31.03,31.06,31.0,31.0,113200.0,24.4786,24.5022,24.4549,24.4549,113200.0
2012-04-09 13:20:00,31.0,31.0,30.97,30.98,63500.0,24.4549,24.4549,24.4312,24.4391,63500.0
2012-04-09 13:25:00,30.98,30.99,30.97,30.98,62500.0,24.4391,24.447,24.4312,24.4391,62500.0
2012-04-09 13:30:00,30.98,30.98,30.95,30.97,88700.0,24.4391,24.4391,24.4155,24.4312,88700.0
2012-04-09 13:35:00,30.97,30.98,30.95,30.97,97000.0,24.4312,24.4391,24.4155,24.4312,97000.0
2012-04-09 13:40:00,30.97,30.98,30.95,30.98,161700.0,24.4312,24.4391,24.4155,24.4391,161700.0
2012-04-09 13:45:00,30.97,31.01,30.96,31.0,110900.0,24.4312,24.4628,24.4234,24.4549,110900.0
2012-04-09 13:50:00,31.01,31.02,30.98,31.0,140400.0,24.4628,24.4707,24.4391,24.4549,140400.0
2012-04-09 13:55:00,31.0,31.03,30.99,31.03,50300.0,24.4549,24.4786,24.447,24.4786,50300.0
2012-04-09 14:00:00,31.02,31.03,31.0,31.0,91600.0,24.4707,24.4786,24.4549,24.4549,91600.0
2012-04-09 14:05:00,31.01,31.03,31.0,31.03,131700.0,24.4628,24.4786,24.4549,24.4786,131700.0
2012-04-09 14:10:00,31.03,31.06,31.01,31.03,141800.0,24.4786,24.5022,24.4628,24.4786,141800.0
2012-04-09 14:15:00,31.04,31.07,31.04,31.06,191400.0,24.4865,24.5101,24.4865,24.5022,191400.0
2012-04-09 14:20:00,31.06,31.1,31.06,31.08,126400.0,24.5022,24.5338,24.5022,24.518,126400.0
2012-04-09 14:25:00,31.08,31.09,31.07,31.07,74700.0,24.518,24.5259,24.5101,24.5101,74700.0
2012-04-09 14:30:00,31.07,31.1,31.07,31.1,130300.0,24.5101,24.5338,24.5101,24.5338,130300.0
2012-04-09 14:35:00,31.1,31.15,31.09,31.12,211000.0,24.5338,24.5732,24.5259,24.5496,211000.0
2012-04-09 14:40:00,31.12,31.15,31.12,31.14,102100.0,24.5496,24.5732,24.5496,24.5654,102100.0
2012-04-09 14:45:00,31.13,31.17,31.13,31.17,89700.0,24.5575,24.589,24.5575,24.589,89700.0
2012-04-09 14:50:00,31.17,31.19,31.14,31.18,188300.0,24.589,24.6048,24.5654,24.5969,188300.0
2012-04-09 14:55:00,31.17,31.2,31.16,31.17,257500.0,24.589,24.6127,24.5811,24.589,257500.0
2012-04-09 15:00:00,31.17,31.17,31.14,31.17,139100.0,24.589,24.589,24.5654,24.589,139100.0
2012-04-09 15:05:00,31.17,31.18,31.13,31.14,190900.0,24.589,24.5969,24.5575,24.5654,190900.0
2012-04-09 15:10:00,31.14,31.15,31.11,31.12,159700.0,24.5654,24.5732,24.5417,24.5496,159700.0
2012-04-09 15:15:00,31.12,31.14,31.11,31.14,80700.0,24.5496,24.5654,24.5417,24.5654,80700.0
2012-04-09 15:20:00,31.14,31.17,31.12,31.14,136500.0,24.5654,24.589,24.5496,24.5654,136500.0
2012-04-09 15:25:00,31.15,31.15,31.09,31.09,147900.0,24.5732,24.5732,24.5259,24.5259,147900.0
2012-04-09 15:30:00,31.09,31.11,31.08,31.09,180400.0,24.5259,24.5417,24.518,24.5259,180400.0
2012-04-09 15:35:00,31.09,31.1,31.08,31.1,156600.0,24.5259,24.5338,24.518,24.5338,156600.0
2012-04-09 15:40:00,31.1,31.1,31.07,31.1,178000.0,24.5338,24.5338,24.5101,24.5338,178000.0
2012-04-09 15:45:00,31.09,31.11,31.05,31.09,288800.0,24.5259,24.5417,24.4944,24.5259,288800.0
2012-04-09 15:50:00,31.09,31.18,31.08,31.17,433500.0,24.5259,24.5969,24.518,24.589,433500.0
2012-04-09 15:55:00,31.17,31.18,31.08,31.08,350300.0,24.589,24.5969,24.518,24.518,350300.0
2012-04-10 09:30:00,31.03,31.1,30.9,31.07,163100.0,24.4786,24.5338,24.376,24.5101,163100.0
2012-04-10 09:35:00,31.08,31.14,31.07,31.13,105000.0,24.518,24.5654,24.5101,24.5575,105000.0
2012-04-10 09:40:00,31.13,31.19,31.13,31.19,124000.0,24.5575,24.6048,24.5575,24.6048,124000.0
2012-04-10 09:45:00,31.19,31.27,31.18,31.26,198400.0,24.6048,24.6679,24.5969,24.66,198400.0
2012-04-10 09:50:00,31.26,31.26,31.18,31.18,84800.0,24.66,24.66,24.5969,24.5969,84800.0
2012-04-10 09:55:00,31.18,31.19,31.15,31.17,102400.0,24.5969,24.6048,24.5732,24.589,102400.0
2012-04-10 10:00:00,31.16,31.22,31.09,31.1,309800.0,24.5811,24.6285,24.5259,24.5338,309800.0
2012-04-10 10:05:00,31.11,31.11,31.01,31.06,192700.0,24.5417,24.5417,24.4628,24.5022,192700.0
2012-04-10 10:10:00,31.06,31.06,30.94,30.94,194900.0,24.5022,24.5022,24.4076,24.4076,194900.0
2012-04-10 10:15:00,30.94,30.98,30.9,30.94,114300.0,24.4076,24.4391,24.376,24.4076,114300.0
2012-04-10 10:20:00,30.94,30.95,30.91,30.94,104800.0,24.4076,24.4155,24.3839,24.4076,104800.0
2012-04-10 10:25:00,30.94,31.0,30.92,30.99,127800.0,24.4076,24.4549,24.3918,24.447,127800.0
2012-04-10 10:30:00,30.99,31.01,30.98,31.01,91300.0,24.447,24.4628,24.4391,24.4628,91300.0
2012-04-10 10:35:00,31.01,31.02,31.0,31.01,75000.0,24.4628,24.4707,24.4549,24.4628,75000.0
2012-04-10 10:40:00,31.01,31.05,31.01,31.04,78300.0,24.4628,24.4944,24.4628,24.4865,78300.0
2012-04-10 10:45:00,31.04,31.09,31.04,31.09,95600.0,24.4865,24.5259,24.4865,24.5259,95600.0
2012-04-10 10:50:00,31.09,31.09,31.05,31.06,67400.0,24.5259,24.5259,24.4944,24.5022,67400.0
2012-04-10 10:55:00,31.07,31.07,31.02,31.04,102400.0,24.5101,24.5101,24.4707,24.4865,102400.0
2012-04-10 11:00:00,31.04,31.09,31.04,31.07,145900.0,24.4865,24.5259,24.4865,24.5101,145900.0
2012-04-10 11:05:00,31.08,31.08,31.04,31.07,69300.0,24.518,24.518,24.4865,24.5101,69300.0
2012-04-10 11:10:00,31.06,31.07,31.0,31.0,95500.0,24.5022,24.5101,24.4549,24.4549,95500.0
2012-04-10 11:15:00,31.01,31.05,31.01,31.03,96900.0,24.4628,24.4944,24.4628,24.4786,96900.0
2012-04-10 11:20:00,31.03,31.05,31.01,31.05,118600.0,24.4786,24.4944,24.4628,24.4944,118600.0
2012-04-10 11:25:00,31.05,31.05,31.04,31.04,69200.0,24.4944,24.4944,24.4865,24.4865,69200.0
2012-04-10 11:30:00,31.05,31.05,31.03,31.03,66100.0,24.4944,24.4944,24.4786,24.4786,66100.0
2012-04-10 11:35:00,31.03,31.03,30.99,31.0,77800.0,24.4786,24.4786,24.447,24.4549,77800.0
2012-04-10 11:40:00,31.0,31.01,30.98,30.99,98400.0,24.4549,24.4628,24.4391,24.447,98400.0
2012-04-10 11:45:00,30.99,30.99,30.9,30.91,87900.0,24.447,24.447,24.376,24.3839,87900.0
2012-04-10 11:50:00,30.9,30.91,30.8,30.84,221300.0,24.376,24.3839,24.2971,24.3287,221300.0
2012-04-10 11:55:00,30.85,30.86,30.81,30.85,119100.0,24.3366,24.3445,24.305,24.3366,119100.0
2012-04-10 12:00:00,30.85,30.85,30.83,30.83,53100.0,24.3366,24.3366,24.3208,24.3208,53100.0
2012-04-10 12:05:00,30.84,30.84,30.77,30.79,116800.0,24.3287,24.3287,24.2735,24.2892,116800.0
2012-04-10 12:10:00,30.79,30.79,30.72,30.73,135100.0,24.2892,24.2892,24.234,24.2419,135100.0
2012-04-10 12:15:00,30.73,30.74,30.68,30.73,206800.0,24.2419,24.2498,24.2025,24.2419,206800.0
2012-04-10 12:20:00,30.73,30.75,30.69,30.69,102800.0,24.2419,24.2577,24.2104,24.2104,102800.0
2012-04-10 12:25:00,30.69,30.73,30.67,30.72,106700.0,24.2104,24.2419,24.1946,24.234,106700.0
2012-04-10 12:30:00,30.73,30.74,30.65,30.65,126600.0,24.2419,24.2498,24.1788,24.1788,126600.0
2012-04-10 12:35:00,30.65,30.67,30.65,30.67,105700.0,24.1788,24.1946,24.1788,24.1946,105700.0
2012-04-10 12:40:00,30.68,30.71,30.66,30.71,70900.0,24.2025,24.2261,24.1867,24.2261,70900.0
2012-04-10 12:45:00,30.7,30.71,30.63,30.64,77300.0,24.2183,24.2261,24.163,24.1709,77300.0
2012-04-10 12:50:00,30.63,30.63,30.56,30.56,123200.0,24.163,24.163,24.1078,24.1078,123200.0
2012-04-10 12:55:00,30.56,30.64,30.56,30.64,85000.0,24.1078,24.1709,24.1078,24.1709,85000.0
2012-04-10 13:00:00,30.64,30.66,30.63,30.66,98300.0,24.1709,24.1867,24.163,24.1867,98300.0
2012-04-10 13:05:00,30.65,30.66,30.59,30.59,80900.0,24.1788,24.1867,24.1315,24.1315,80900.0
2012-04-10 13:10:00,30.59,30.6,30.52,30.52,165500.0,24.1315,24.1394,24.0763,24.0763,165500.0
2012-04-10 13:15:00,30.53,30.54,30.45,30.45,214300.0,24.0841,24.092,24.021,24.021,214300.0
2012-04-10 13:20:00,30.46,30.53,30.45,30.52,141800.0,24.0289,24.0841,24.021,24.0763,141800.0
2012-04-10 13:25:00,30.52,30.53,30.5,30.53,94500.0,24.0763,24.0841,24.0605,24.0841,94500.0
2012-04-10 13:30:00,30.53,30.55,30.51,30.52,77400.0,24.0841,24.0999,24.0684,24.0763,77400.0
2012-04-10 13:35:00,30.53,30.57,30.51,30.55,92100.0,24.0841,24.1157,24.0684,24.0999,92100.0
2012-04-10 13:40:00,30.56,30.57,30.52,30.52,151400.0,24.1078,24.1157,24.0763,24.0763,151400.0
2012-04-10 13:45:00,30.53,30.61,30.52,30.58,199300.0,24.0841,24.1473,24.0763,24.1236,199300.0
2012-04-10 13:50:00,30.58,30.62,30.58,30.58,111600.0,24.1236,24.1551,24.1236,24.1236,111600.0
2012-04-10 13:55:00,30.59,30.6,30.57,30.58,96300.0,24.1315,24.1394,24.1157,24.1236,96300.0
2012-04-10 14:00:00,30.58,30.6,30.56,30.58,112900.0,24.1236,24.1394,24.1078,24.1236,112900.0
2012-04-10 14:05:00,30.58,30.63,30.57,30.63,92900.0,24.1236,24.163,24.1157,24.163,92900.0
2012-04-10 14:10:00,30.63,30.64,30.57,30.57,141600.0,24.163,24.1709,24.1157,24.1157,141600.0
2012-04-10 14:15:00,30.57,30.58,30.51,30.51,207300.0,24.1157,24.1236,24.0684,24.0684,207300.0
2012-04-10 14:20:00,30.51,30.52,30.44,30.44,271900.0,24.0684,24.0763,24.0131,24.0131,271900.0
2012-04-10 14:25:00,30.44,30.51,30.44,30.51,205900.0,24.0131,24.0684,24.0131,24.0684,205900.0
2012-04-10 14:30:00,30.51,30.53,30.41,30.43,277700.0,24.0684,24.0841,23.9895,24.0053,277700.0
2012-04-10 14:35:00,30.43,30.44,30.4,30.41,164400.0,24.0053,24.0131,23.9816,23.9895,164400.0
2012-04-10 14:40:00,30.41,30.44,30.37,30.42,214600.0,23.9895,24.0131,23.9579,23.9974,214600.0
2012-04-10 14:45:00,30.43,30.46,30.42,30.46,197800.0,24.0053,24.0289,23.9974,24.0289,197800.0
2012-04-10 14:50:00,30.46,30.46,30.42,30.46,131900.0,24.0289,24.0289,23.9974,24.0289,131900.0
2012-04-10 14:55:00,30.46,30.47,30.4,30.41,160200.0,24.0289,24.0368,23.9816,23.9895,160200.0
2012-04-10 15:00:00,30.4,30.41,30.38,30.39,186500.0,23.9816,23.9895,23.9658,23.9737,186500.0
2012-04-10 15:05:00,30.38,30.41,30.37,30.41,214400.0,23.9658,23.9895,23.9579,23.9895,214400.0
2012-04-10 15:10:00,30.41,30.44,30.39,30.39,199600.0,23.9895,24.0131,23.9737,23.9737,199600.0
2012-04-10 15:15:00,30.39,30.42,30.36,30.41,225000.0,23.9737,23.9974,23.95,23.9895,225000.0
2012-04-10 15:20:00,30.42,30.45,30.41,30.44,123100.0,23.9974,24.021,23.9895,24.0131,123100.0
2012-04-10 15:25:00,30.44,30.46,30.39,30.4,217000.0,24.0131,24.0289,23.9737,23.9816,217000.0
2012-04-10 15:30:00,30.39,30.46,30.39,30.43,222300.0,23.9737,24.0289,23.9737,24.0053,222300.0
2012-04-10 15:35:00,30.44,30.46,30.43,30.46,186900.0,24.0131,24.0289,24.0053,24.0289,186900.0
2012-04-10 15:40:00,30.45,30.46,30.39,30.4,363900.0,24.021,24.0289,23.9737,23.9816,363900.0
2012-04-10 15:45:00,30.41,30.41,30.34,30.37,436400.0,23.9895,23.9895,23.9343,23.9579,436400.0
2012-04-10 15:50:00,30.38,30.42,30.37,30.38,459000.0,23.9658,23.9974,23.9579,23.9658,459000.0
2012-04-10 15:55:00,30.39,30.4,30.33,30.33,716900.0,23.9737,23.9816,23.9264,23.9264,716900.0
2012-04-11 09:30:00,30.53,30.8,30.47,30.67,237900.0,24.0841,24.2971,24.0368,24.1946,237900.0
2012-04-11 09:35:00,30.68,30.78,30.68,30.7,203900.0,24.2025,24.2814,24.2025,24.2183,203900.0
2012-04-11 09:40:00,30.7,30.78,30.69,30.75,157100.0,24.2183,24.2814,24.2104,24.2577,157100.0
2012-04-11 09:45:00,30.75,30.88,30.75,30.88,217000.0,24.2577,24.3602,24.2577,24.3602,217000.0
2012-04-11 09:50:00,30.89,30.89,30.83,30.85,192600.0,24.3681,24.3681,24.3208,24.3366,192600.0
2012-04-11 09:55:00,30.84,30.89,30.84,30.88,179900.0,24.3287,24.3681,24.3287,24.3602,179900.0
2012-04-11 10:00:00,30.88,30.93,30.88,30.9,310000.0,24.3602,24.3997,24.3602,24.376,310000.0
2012-04-11 10:05:00,30.89,30.92,30.87,30.89,141300.0,24.3681,24.3918,24.3524,24.3681,141300.0
2012-04-11 10:10:00,30.89,30.92,30.88,30.91,228700.0,24.3681,24.3918,24.3602,24.3839,228700.0
2012-04-11 10:15:00,30.91,30.95,30.87,30.92,227500.0,24.3839,24.4155,24.3524,24.3918,227500.0
2012-04-11 10:20:00,30.92,30.98,30.91,30.97,232700.0,24.3918,24.4391,24.3839,24.4312,232700.0
2012-04-11 10:25:00,30.96,30.97,30.89,30.91,113600.0,24.4234,24.4312,24.3681,24.3839,113600.0
2012-04-11 10:30:00,30.91,30.94,30.9,30.94,85400.0,24.3839,24.4076,24.376,24.4076,85400.0
2012-04-11 10:35:00,30.93,31.02,30.93,31.01,250100.0,24.3997,24.4707,24.3997,24.4628,250100.0
2012-04-11 10:40:00,31.01,31.03,30.97,31.0,139900.0,24.4628,24.4786,24.4312,24.4549,139900.0
2012-04-11 10:45:00,30.99,31.01,30.94,30.95,148200.0,24.447,24.4628,24.4076,24.4155,148200.0
2012-04-11 10:50:00,30.96,31.01,30.94,30.96,92200.0,24.4234,24.4628,24.4076,24.4234,92200.0
2012-04-11 10:55:00,30.96,31.01,30.95,31.0,90200.0,24.4234,24.4628,24.4155,24.4549,90200.0
2012-04-11 11:00:00,31.0,31.03,31.0,31.03,90200.0,24.4549,24.4786,24.4549,24.4786,90200.0
2012-04-11 11:05:00,31.02,31.09,31.0,31.08,220600.0,24.4707,24.5259,24.4549,24.518,220600.0
2012-04-11 11:10:00,31.09,31.12,31.04,31.05,261600.0,24.5259,24.5496,24.4865,24.4944,261600.0
2012-04-11 11:15:00,31.05,31.06,31.0,31.0,113500.0,24.4944,24.5022,24.4549,24.4549,113500.0
2012-04-11 11:20:00,31.0,31.08,31.0,31.07,94400.0,24.4549,24.518,24.4549,24.5101,94400.0
2012-04-11 11:25:00,31.07,31.12,31.07,31.08,167900.0,24.5101,24.5496,24.5101,24.518,167900.0
2012-04-11 11:30:00,31.07,31.12,31.06,31.12,153200.0,24.5101,24.5496,24.5022,24.5496,153200.0
2012-04-11 11:35:00,31.11,31.17,31.11,31.16,434600.0,24.5417,24.589,24.5417,24.5811,434600.0
2012-04-11 11:40:00,31.16,31.18,31.14,31.14,192100.0,24.5811,24.5969,24.5654,24.5654,192100.0
2012-04-11 11:45:00,31.15,31.17,31.14,31.14,76400.0,24.5732,24.589,24.5654,24.5654,76400.0
2012-04-11 11:50:00,31.14,31.23,31.14,31.23,266100.0,24.5654,24.6364,24.5654,24.6364,266100.0
2012-04-11 11:55:00,31.23,31.23,31.19,31.19,82200.0,24.6364,24.6364,24.6048,24.6048,82200.0
2012-04-11 12:00:00,31.19,31.2,31.13,31.13,142000.0,24.6048,24.6127,24.5575,24.5575,142000.0
2012-04-11 12:05:00,31.13,31.16,31.12,31.14,74400.0,24.5575,24.5811,24.5496,24.5654,74400.0
2012-04-11 12:10:00,31.14,31.15,31.13,31.15,169100.0,24.5654,24.5732,24.5575,24.5732,169100.0
2012-04-11 12:15:00,31.15,31.15,31.09,31.1,217400.0,24.5732,24.5732,24.5259,24.5338,217400.0
2012-04-11 12:20:00,31.09,31.1,31.08,31.1,42300.0,24.5259,24.5338,24.518,24.5338,42300.0
2012-04-11 12:25:00,31.09,31.11,31.08,31.08,116200.0,24.5259,24.5417,24.518,24.518,116200.0
2012-04-11 12:30:00,31.08,31.09,31.07,31.08,85300.0,24.518,24.5259,24.5101,24.518,85300.0
2012-04-11 12:35:00,31.08,31.08,31.07,31.08,79200.0,24.518,24.518,24.5101,24.518,79200.0
2012-04-11 12:40:00,31.08,31.13,31.07,31.12,155100.0,24.518,24.5575,24.5101,24.5496,155100.0
2012-04-11 12:45:00,31.12,31.12,31.1,31.1,96300.0,24.5496,24.5496,24.5338,24.5338,96300.0
2012-04-11 12:50:00,31.11,31.13,31.1,31.13,145300.0,24.5417,24.5575,24.5338,24.5575,145300.0
2012-04-11 12:55:00,31.13,31.15,31.12,31.15,118200.0,24.5575,24.5732,24.5496,24.5732,118200.0
2012-04-11 13:00:00,31.14,31.16,31.11,31.13,108400.0,24.5654,24.5811,24.5417,24.5575,108400.0
2012-04-11 13:05:00,31.13,31.14,31.12,31.13,101300.0,24.5575,24.5654,24.5496,24.5575,101300.0
2012-04-11 13:10:00,31.13,31.13,31.1,31.1,48600.0,24.5575,24.5575,24.5338,24.5338,48600.0
2012-04-11 13:15:00,31.1,31.12,31.1,31.11,64800.0,24.5338,24.5496,24.5338,24.5417,64800.0
2012-04-11 13:20:00,31.1,31.12,31.09,31.11,63100.0,24.5338,24.5496,24.5259,24.5417,63100.0
2012-04-11 13:25:00,31.11,31.12,31.1,31.12,77500.0,24.5417,24.5496,24.5338,24.5496,77500.0
2012-04-11 13:30:00,31.12,31.13,31.1,31.12,163000.0,24.5496,24.5575,24.5338,24.5496,163000.0
2012-04-11 13:35:00,31.13,31.16,31.13,31.15,132100.0,24.5575,24.5811,24.5575,24.5732,132100.0
2012-04-11 13:40:00,31.15,31.16,31.14,31.14,98900.0,24.5732,24.5811,24.5654,24.5654,98900.0
2012-04-11 13:45:00,31.14,31.16,31.13,31.15,76000.0,24.5654,24.5811,24.5575,24.5732,76000.0
2012-04-11 13:50:00,31.15,31.19,31.15,31.17,161400.0,24.5732,24.6048,24.5732,24.589,161400.0
2012-04-11 13:55:00,31.16,31.19,31.16,31.19,33600.0,24.5811,24.6048,24.5811,24.6048,33600.0
2012-04-11 14:00:00,31.19,31.2,31.15,31.17,123900.0,24.6048,24.6127,24.5732,24.589,123900.0
2012-04-11 14:05:00,31.17,31.18,31.14,31.15,158900.0,24.589,24.5969,24.5654,24.5732,158900.0
2012-04-11 14:10:00,31.14,31.17,31.14,31.16,144800.0,24.5654,24.589,24.5654,24.5811,144800.0
2012-04-11 14:15:00,31.16,31.16,31.12,31.12,70800.0,24.5811,24.5811,24.5496,24.5496,70800.0
2012-04-11 14:20:00,31.12,31.15,31.12,31.12,323500.0,24.5496,24.5732,24.5496,24.5496,323500.0
2012-04-11 14:25:00,31.13,31.13,31.08,31.1,316800.0,24.5575,24.5575,24.518,24.5338,316800.0
2012-04-11 14:30:00,31.1,31.11,31.04,31.05,292200.0,24.5338,24.5417,24.4865,24.4944,292200.0
2012-04-11 14:35:00,31.05,31.06,31.05,31.05,68100.0,24.4944,24.5022,24.4944,24.4944,68100.0
2012-04-11 14:40:00,31.05,31.06,31.04,31.05,120600.0,24.4944,24.5022,24.4865,24.4944,120600.0
2012-04-11 14:45:00,31.05,31.08,31.05,31.07,91000.0,24.4944,24.518,24.4944,24.5101,91000.0
2012-04-11 14:50:00,31.07,31.08,31.07,31.07,91800.0,24.5101,24.518,24.5101,24.5101,91800.0
2012-04-11 14:55:00,31.08,31.09,31.07,31.09,250400.0,24.518,24.5259,24.5101,24.5259,250400.0
2012-04-11 15:00:00,31.08,31.1,31.07,31.09,138900.0,24.518,24.5338,24.5101,24.5259,138900.0
2012-04-11 15:05:00,31.09,31.11,31.05,31.05,174000.0,24.5259,24.5417,24.4944,24.4944,174000.0
2012-04-11 15:10:00,31.05,31.06,30.98,30.99,378000.0,24.4944,24.5022,24.4391,24.447,378000.0
2012-04-11 15:15:00,30.99,31.0,30.98,31.0,90200.0,24.447,24.4549,24.4391,24.4549,90200.0
2012-04-11 15:20:00,31.0,31.0,30.98,30.99,88700.0,24.4549,24.4549,24.4391,24.447,88700.0
2012-04-11 15:25:00,31.0,31.0,30.99,31.0,125800.0,24.4549,24.4549,24.447,24.4549,125800.0
2012-04-11 15:30:00,31.0,31.0,30.99,31.0,144900.0,24.4549,24.4549,24.447,24.4549,144900.0
2012-04-11 15:35:00,30.99,31.0,30.97,30.97,273000.0,24.447,24.4549,24.4312,24.4312,273000.0
2012-04-11 15:40:00,30.97,31.01,30.96,30.99,501200.0,24.4312,24.4628,24.4234,24.447,501200.0
2012-04-11 15:45:00,30.99,31.04,30.98,31.0,367800.0,24.447,24.4865,24.4391,24.4549,367800.0
2012-04-11 15:50:00,31.01,31.02,31.0,31.02,285500.0,24.4628,24.4707,24.4549,24.4707,285500.0
2012-04-11 15:55:00,31.02,31.03,31.01,31.03,513000.0,24.4707,24.4786,24.4628,24.4786,513000.0
2012-04-12 09:30:00,31.06,31.16,31.04,31.13,184100.0,24.5022,24.5811,24.4865,24.5575,184100.0
2012-04-12 09:35:00,31.12,31.22,31.12,31.21,185600.0,24.5496,24.6285,24.5496,24.6206,185600.0
2012-04-12 09:40:00,31.22,31.3,31.21,31.28,204100.0,24.6285,24.6916,24.6206,24.6758,204100.0
2012-04-12 09:45:00,31.27,31.36,31.27,31.29,275700.0,24.6679,24.7389,24.6679,24.6837,275700.0
2012-04-12 09:50:00,31.29,31.33,31.28,31.33,155200.0,24.6837,24.7152,24.6758,24.7152,155200.0
2012-04-12 09:55:00,31.33,31.34,31.25,31.29,142900.0,24.7152,24.7231,24.6521,24.6837,142900.0
2012-04-12 10:00:00,31.3,31.31,31.22,31.24,320900.0,24.6916,24.6995,24.6285,24.6442,320900.0
2012-04-12 10:05:00,31.23,31.27,31.23,31.24,104400.0,24.6364,24.6679,24.6364,24.6442,104400.0
2012-04-12 10:10:00,31.24,31.24,31.2,31.22,58200.0,24.6442,24.6442,24.6127,24.6285,58200.0
2012-04-12 10:15:00,31.22,31.22,31.16,31.16,62900.0,24.6285,24.6285,24.5811,24.5811,62900.0
2012-04-12 10:20:00,31.17,31.18,31.1,31.11,50700.0,24.589,24.5969,24.5338,24.5417,50700.0
2012-04-12 10:25:00,31.12,31.15,31.11,31.11,48200.0,24.5496,24.5732,24.5417,24.5417,48200.0
2012-04-12 10:30:00,31.1,31.17,31.1,31.17,138500.0,24.5338,24.589,24.5338,24.589,138500.0
2012-04-12 10:35:00,31.17,31.25,31.17,31.23,112300.0,24.589,24.6521,24.589,24.6364,112300.0
2012-04-12 10:40:00,31.23,31.27,31.22,31.26,75400.0,24.6364,24.6679,24.6285,24.66,75400.0
2012-04-12 10:45:00,31.26,31.31,31.24,31.29,102500.0,24.66,24.6995,24.6442,24.6837,102500.0
2012-04-12 10:50:00,31.29,31.33,31.27,31.3,76700.0,24.6837,24.7152,24.6679,24.6916,76700.0
2012-04-12 10:55:00,31.31,31.35,31.3,31.34,107700.0,24.6995,24.731,24.6916,24.7231,107700.0
2012-04-12 11:00:00,31.34,31.39,31.33,31.39,116800.0,24.7231,24.7626,24.7152,24.7626,116800.0
2012-04-12 11:05:00,31.39,31.44,31.36,31.44,152500.0,24.7626,24.802,24.7389,24.802,152500.0
2012-04-12 11:10:00,31.44,31.44,31.4,31.42,73900.0,24.802,24.802,24.7705,24.7862,73900.0
2012-04-12 11:15:00,31.42,31.47,31.41,31.47,85000.0,24.7862,24.8257,24.7783,24.8257,85000.0
2012-04-12 11:20:00,31.47,31.49,31.46,31.48,114200.0,24.8257,24.8415,24.8178,24.8336,114200.0
2012-04-12 11:25:00,31.47,31.48,31.46,31.48,44200.0,24.8257,24.8336,24.8178,24.8336,44200.0
2012-04-12 11:30:00,31.48,31.5,31.47,31.5,159100.0,24.8336,24.8493,24.8257,24.8493,159100.0
2012-04-12 11:35:00,31.5,31.52,31.49,31.49,123400.0,24.8493,24.8651,24.8415,24.8415,123400.0
2012-04-12 11:40:00,31.49,31.5,31.48,31.5,74400.0,24.8415,24.8493,24.8336,24.8493,74400.0
2012-04-12 11:45:00,31.5,31.51,31.47,31.47,77500.0,24.8493,24.8572,24.8257,24.8257,77500.0
2012-04-12 11:50:00,31.48,31.48,31.43,31.44,63900.0,24.8336,24.8336,24.7941,24.802,63900.0
2012-04-12 11:55:00,31.44,31.44,31.42,31.44,59600.0,24.802,24.802,24.7862,24.802,59600.0
2012-04-12 12:00:00,31.44,31.46,31.43,31.44,48600.0,24.802,24.8178,24.7941,24.802,48600.0
2012-04-12 12:05:00,31.44,31.45,31.42,31.45,61000.0,24.802,24.8099,24.7862,24.8099,61000.0
2012-04-12 12:10:00,31.45,31.45,31.42,31.43,40600.0,24.8099,24.8099,24.7862,24.7941,40600.0
2012-04-12 12:15:00,31.43,31.49,31.42,31.49,113400.0,24.7941,24.8415,24.7862,24.8415,113400.0
2012-04-12 12:20:00,31.49,31.49,31.46,31.49,49900.0,24.8415,24.8415,24.8178,24.8415,49900.0
2012-04-12 12:25:00,31.48,31.5,31.48,31.49,86000.0,24.8336,24.8493,24.8336,24.8415,86000.0
2012-04-12 12:30:00,31.48,31.5,31.48,31.48,30800.0,24.8336,24.8493,24.8336,24.8336,30800.0
2012-04-12 12:35:00,31.48,31.5,31.47,31.5,30200.0,24.8336,24.8493,24.8257,24.8493,30200.0
2012-04-12 12:40:00,31.5,31.56,31.49,31.53,145900.0,24.8493,24.8967,24.8415,24.873,145900.0
2012-04-12 12:45:00,31.53,31.57,31.53,31.55,58200.0,24.873,24.9046,24.873,24.8888,58200.0
2012-04-12 12:50:00,31.55,31.57,31.53,31.54,33900.0,24.8888,24.9046,24.873,24.8809,33900.0
2012-04-12 12:55:00,31.53,31.57,31.53,31.56,59200.0,24.873,24.9046,24.873,24.8967,59200.0
2012-04-12 13:00:00,31.56,31.57,31.53,31.55,87300.0,24.8967,24.9046,24.873,24.8888,87300.0
2012-04-12 13:05:00,31.54,31.55,31.54,31.54,49400.0,24.8809,24.8888,24.8809,24.8809,49400.0
2012-04-12 13:10:00,31.54,31.56,31.53,31.55,56100.0,24.8809,24.8967,24.873,24.8888,56100.0
2012-04-12 13:15:00,31.56,31.56,31.53,31.53,31300.0,24.8967,24.8967,24.873,24.873,31300.0
2012-04-12 13:20:00,31.53,31.53,31.52,31.53,17600.0,24.873,24.873,24.8651,24.873,17600.0
2012-04-12 13:25:00,31.53,31.53,31.52,31.52,13800.0,24.873,24.873,24.8651,24.8651,13800.0
2012-04-12 13:30:00,31.53,31.55,31.52,31.55,41600.0,24.873,24.8888,24.8651,24.8888,41600.0
2012-04-12 13:35:00,31.55,31.56,31.54,31.55,25200.0,24.8888,24.8967,24.8809,24.8888,25200.0
2012-04-12 13:40:00,31.56,31.56,31.54,31.55,58600.0,24.8967,24.8967,24.8809,24.8888,58600.0
2012-04-12 13:45:00,31.55,31.55,31.54,31.54,37000.0,24.8888,24.8888,24.8809,24.8809,37000.0
2012-04-12 13:50:00,31.55,31.55,31.54,31.54,23200.0,24.8888,24.8888,24.8809,24.8809,23200.0
2012-04-12 13:55:00,31.54,31.55,31.51,31.53,64200.0,24.8809,24.8888,24.8572,24.873,64200.0
2012-04-12 14:00:00,31.52,31.53,31.51,31.51,37800.0,24.8651,24.873,24.8572,24.8572,37800.0
2012-04-12 14:05:00,31.52,31.52,31.51,31.52,16400.0,24.8651,24.8651,24.8572,24.8651,16400.0
2012-04-12 14:10:00,31.52,31.52,31.5,31.51,45100.0,24.8651,24.8651,24.8493,24.8572,45100.0
2012-04-12 14:15:00,31.52,31.53,31.51,31.53,44600.0,24.8651,24.873,24.8572,24.873,44600.0
2012-04-12 14:20:00,31.53,31.57,31.53,31.57,57000.0,24.873,24.9046,24.873,24.9046,57000.0
2012-04-12 14:25:00,31.57,31.58,31.54,31.54,76200.0,24.9046,24.9125,24.8809,24.8809,76200.0
2012-04-12 14:30:00,31.55,31.56,31.51,31.52,92100.0,24.8888,24.8967,24.8572,24.8651,92100.0
2012-04-12 14:35:00,31.52,31.52,31.51,31.51,57300.0,24.8651,24.8651,24.8572,24.8572,57300.0
2012-04-12 14:40:00,31.52,31.55,31.51,31.55,75800.0,24.8651,24.8888,24.8572,24.8888,75800.0
2012-04-12 14:45:00,31.54,31.55,31.53,31.53,59400.0,24.8809,24.8888,24.873,24.873,59400.0
2012-04-12 14:50:00,31.53,31.56,31.53,31.55,109600.0,24.873,24.8967,24.873,24.8888,109600.0
2012-04-12 14:55:00,31.56,31.56,31.5,31.51,71000.0,24.8967,24.8967,24.8493,24.8572,71000.0
2012-04-12 15:00:00,31.52,31.52,31.51,31.52,31600.0,24.8651,24.8651,24.8572,24.8651,31600.0
2012-04-12 15:05:00,31.52,31.52,31.51,31.51,53000.0,24.8651,24.8651,24.8572,24.8572,53000.0
2012-04-12 15:10:00,31.51,31.51,31.5,31.5,59600.0,24.8572,24.8572,24.8493,24.8493,59600.0
2012-04-12 15:15:00,31.51,31.51,31.49,31.5,65900.0,24.8572,24.8572,24.8415,24.8493,65900.0
2012-04-12 15:20:00,31.5,31.5,31.47,31.47,63100.0,24.8493,24.8493,24.8257,24.8257,63100.0
2012-04-12 15:25:00,31.47,31.48,31.45,31.45,87500.0,24.8257,24.8336,24.8099,24.8099,87500.0
2012-04-12 15:30:00,31.45,31.48,31.45,31.45,116000.0,24.8099,24.8336,24.8099,24.8099,116000.0
2012-04-12 15:35:00,31.46,31.49,31.46,31.48,117100.0,24.8178,24.8415,24.8178,24.8336,117100.0
2012-04-12 15:40:00,31.49,31.49,31.46,31.46,179500.0,24.8415,24.8415,24.8178,24.8178,179500.0
2012-04-12 15:45:00,31.47,31.5,31.46,31.49,157200.0,24.8257,24.8493,24.8178,24.8415,157200.0
2012-04-12 15:50:00,31.5,31.53,31.5,31.53,142000.0,24.8493,24.873,24.8493,24.873,142000.0
2012-04-12 15:55:00,31.53,31.53,31.48,31.5,458400.0,24.873,24.873,24.8336,24.8493,458400.0
2012-04-13 09:30:00,31.49,31.6,31.46,31.57,282600.0,24.8415,24.9282,24.8178,24.9046,282600.0
2012-04-13 09:35:00,31.58,31.64,31.55,31.59,147200.0,24.9125,24.9598,24.8888,24.9203,147200.0
2012-04-13 09:40:00,31.59,31.65,31.56,31.64,124700.0,24.9203,24.9677,24.8967,24.9598,124700.0
2012-04-13 09:45:00,31.63,31.64,31.54,31.55,149600.0,24.9519,24.9598,24.8809,24.8888,149600.0
2012-04-13 09:50:00,31.54,31.6,31.53,31.58,162800.0,24.8809,24.9282,24.873,24.9125,162800.0
2012-04-13 09:55:00,31.58,31.6,31.52,31.54,181300.0,24.9125,24.9282,24.8651,24.8809,181300.0
2012-04-13 10:00:00,31.54,31.61,31.53,31.58,113500.0,24.8809,24.9361,24.873,24.9125,113500.0
2012-04-13 10:05:00,31.58,31.58,31.49,31.56,258500.0,24.9125,24.9125,24.8415,24.8967,258500.0
2012-04-13 10:10:00,31.56,31.59,31.54,31.57,103800.0,24.8967,24.9203,24.8809,24.9046,103800.0
2012-04-13 10:15:00,31.57,31.58,31.53,31.54,127900.0,24.9046,24.9125,24.873,24.8809,127900.0
2012-04-13 10:20:00,31.53,31.55,31.49,31.49,97000.0,24.873,24.8888,24.8415,24.8415,97000.0
2012-04-13 10:25:00,31.49,31.51,31.46,31.49,50500.0,24.8415,24.8572,24.8178,24.8415,50500.0
2012-04-13 10:30:00,31.49,31.49,31.44,31.46,81100.0,24.8415,24.8415,24.802,24.8178,81100.0
2012-04-13 10:35:00,31.46,31.48,31.43,31.48,112100.0,24.8178,24.8336,24.7941,24.8336,112100.0
2012-04-13 10:40:00,31.48,31.49,31.45,31.45,55700.0,24.8336,24.8415,24.8099,24.8099,55700.0
2012-04-13 10:45:00,31.46,31.46,31.4,31.43,139700.0,24.8178,24.8178,24.7705,24.7941,139700.0
2012-04-13 10:50:00,31.43,31.47,31.42,31.45,93800.0,24.7941,24.8257,24.7862,24.8099,93800.0
2012-04-13 10:55:00,31.46,31.47,31.44,31.46,79400.0,24.8178,24.8257,24.802,24.8178,79400.0
2012-04-13 11:00:00,31.47,31.53,31.46,31.52,90300.0,24.8257,24.873,24.8178,24.8651,90300.0
2012-04-13 11:05:00,31.52,31.58,31.52,31.55,59300.0,24.8651,24.9125,24.8651,24.8888,59300.0
2012-04-13 11:10:00,31.55,31.55,31.51,31.53,71000.0,24.8888,24.8888,24.8572,24.873,71000.0
2012-04-13 11:15:00,31.54,31.54,31.5,31.51,105200.0,24.8809,24.8809,24.8493,24.8572,105200.0
2012-04-13 11:20:00,31.52,31.55,31.52,31.54,49500.0,24.8651,24.8888,24.8651,24.8809,49500.0
2012-04-13 11:25:00,31.54,31.59,31.53,31.57,56000.0,24.8809,24.9203,24.873,24.9046,56000.0
2012-04-13 11:30:00,31.57,31.58,31.53,31.58,93300.0,24.9046,24.9125,24.873,24.9125,93300.0
2012-04-13 11:35:00,31.58,31.66,31.58,31.66,100800.0,24.9125,24.9756,24.9125,24.9756,100800.0
2012-04-13 11:40:00,31.65,31.68,31.64,31.65,86200.0,24.9677,24.9913,24.9598,24.9677,86200.0
2012-04-13 11:45:00,31.65,31.69,31.63,31.65,54800.0,24.9677,24.9992,24.9519,24.9677,54800.0
2012-04-13 11:50:00,31.65,31.65,31.63,31.64,26700.0,24.9677,24.9677,24.9519,24.9598,26700.0
2012-04-13 11:55:00,31.63,31.64,31.61,31.63,93600.0,24.9519,24.9598,24.9361,24.9519,93600.0
2012-04-13 12:00:00,31.64,31.65,31.62,31.62,31000.0,24.9598,24.9677,24.944,24.944,31000.0
2012-04-13 12:05:00,31.62,31.63,31.6,31.62,46000.0,24.944,24.9519,24.9282,24.944,46000.0
2012-04-13 12:10:00,31.62,31.62,31.58,31.58,61200.0,24.944,24.944,24.9125,24.9125,61200.0
2012-04-13 12:15:00,31.58,31.61,31.58,31.6,39000.0,24.9125,24.9361,24.9125,24.9282,39000.0
2012-04-13 12:20:00,31.61,31.63,31.6,31.63,63500.0,24.9361,24.9519,24.9282,24.9519,63500.0
2012-04-13 12:25:00,31.63,31.65,31.61,31.65,41800.0,24.9519,24.9677,24.9361,24.9677,41800.0
2012-04-13 12:30:00,31.65,31.67,31.65,31.66,41900.0,24.9677,24.9835,24.9677,24.9756,41900.0
2012-04-13 12:35:00,31.67,31.7,31.66,31.69,74500.0,24.9835,25.0071,24.9756,24.9992,74500.0
2012-04-13 12:40:00,31.69,31.72,31.69,31.71,46100.0,24.9992,25.0229,24.9992,25.015,46100.0
2012-04-13 12:45:00,31.71,31.75,31.71,31.73,74800.0,25.015,25.0466,25.015,25.0308,74800.0
2012-04-13 12:50:00,31.74,31.74,31.7,31.73,116400.0,25.0387,25.0387,25.0071,25.0308,116400.0
2012-04-13 12:55:00,31.73,31.75,31.73,31.74,66500.0,25.0308,25.0466,25.0308,25.0387,66500.0
2012-04-13 13:00:00,31.73,31.74,31.72,31.73,49100.0,25.0308,25.0387,25.0229,25.0308,49100.0
2012-04-13 13:05:00,31.74,31.74,31.73,31.74,19100.0,25.0387,25.0387,25.0308,25.0387,19100.0
2012-04-13 13:10:00,31.73,31.78,31.73,31.78,88100.0,25.0308,25.0702,25.0308,25.0702,88100.0
2012-04-13 13:15:00,31.77,31.8,31.76,31.77,112000.0,25.0623,25.086,25.0545,25.0623,112000.0
2012-04-13 13:20:00,31.76,31.79,31.76,31.77,107000.0,25.0545,25.0781,25.0545,25.0623,107000.0
2012-04-13 13:25:00,31.77,31.78,31.76,31.77,28600.0,25.0623,25.0702,25.0545,25.0623,28600.0
2012-04-13 13:30:00,31.77,31.78,31.75,31.76,97900.0,25.0623,25.0702,25.0466,25.0545,97900.0
2012-04-13 13:35:00,31.76,31.79,31.75,31.79,121000.0,25.0545,25.0781,25.0466,25.0781,121000.0
2012-04-13 13:40:00,31.79,31.79,31.75,31.77,69300.0,25.0781,25.0781,25.0466,25.0623,69300.0
2012-04-13 13:45:00,31.78,31.78,31.73,31.74,118900.0,25.0702,25.0702,25.0308,25.0387,118900.0
2012-04-13 13:50:00,31.74,31.75,31.73,31.74,49900.0,25.0387,25.0466,25.0308,25.0387,49900.0
2012-04-13 13:55:00,31.74,31.75,31.71,31.71,128500.0,25.0387,25.0466,25.015,25.015,128500.0
2012-04-13 14:00:00,31.71,31.73,31.66,31.66,120800.0,25.015,25.0308,24.9756,24.9756,120800.0
2012-04-13 14:05:00,31.67,31.7,31.66,31.7,67000.0,24.9835,25.0071,24.9756,25.0071,67000.0
2012-04-13 14:10:00,31.7,31.73,31.7,31.72,65900.0,25.0071,25.0308,25.0071,25.0229,65900.0
2012-04-13 14:15:00,31.72,31.75,31.71,31.75,51200.0,25.0229,25.0466,25.015,25.0466,51200.0
2012-04-13 14:20:00,31.75,31.77,31.73,31.74,106400.0,25.0466,25.0623,25.0308,25.0387,106400.0
2012-04-13 14:25:00,31.75,31.76,31.71,31.72,103100.0,25.0466,25.0545,25.015,25.0229,103100.0
2012-04-13 14:30:00,31.73,31.77,31.72,31.77,60200.0,25.0308,25.0623,25.0229,25.0623,60200.0
2012-04-13 14:35:00,31.76,31.78,31.76,31.78,78300.0,25.0545,25.0702,25.0545,25.0702,78300.0
2012-04-13 14:40:00,31.78,31.79,31.77,31.78,57200.0,25.0702,25.0781,25.0623,25.0702,57200.0
2012-04-13 14:45:00,31.77,31.8,31.77,31.8,61900.0,25.0623,25.086,25.0623,25.086,61900.0
2012-04-13 14:50:00,31.79,31.8,31.76,31.78,72700.0,25.0781,25.086,25.0545,25.0702,72700.0
2012-04-13 14:55:00,31.77,31.78,31.75,31.76,43800.0,25.0623,25.0702,25.0466,25.0545,43800.0
2012-04-13 15:00:00,31.75,31.76,31.75,31.76,26000.0,25.0466,25.0545,25.0466,25.0545,26000.0
2012-04-13 15:05:00,31.75,31.84,31.75,31.81,257400.0,25.0466,25.1176,25.0466,25.0939,257400.0
2012-04-13 15:10:00,31.82,31.86,31.81,31.84,125300.0,25.1018,25.1333,25.0939,25.1176,125300.0
2012-04-13 15:15:00,31.83,31.86,31.82,31.85,202400.0,25.1097,25.1333,25.1018,25.1254,202400.0
2012-04-13 15:20:00,31.85,31.86,31.83,31.84,92200.0,25.1254,25.1333,25.1097,25.1176,92200.0
2012-04-13 15:25:00,31.85,31.85,31.8,31.81,134000.0,25.1254,25.1254,25.086,25.0939,134000.0
2012-04-13 15:30:00,31.81,31.84,31.74,31.75,162400.0,25.0939,25.1176,25.0387,25.0466,162400.0
2012-04-13 15:35:00,31.74,31.75,31.69,31.7,189500.0,25.0387,25.0466,24.9992,25.0071,189500.0
2012-04-13 15:40:00,31.69,31.75,31.69,31.75,214300.0,24.9992,25.0466,24.9992,25.0466,214300.0
2012-04-13 15:45:00,31.75,31.75,31.7,31.73,326400.0,25.0466,25.0466,25.0071,25.0308,326400.0
2012-04-13 15:50:00,31.73,31.75,31.7,31.71,204300.0,25.0308,25.0466,25.0071,25.015,204300.0
2012-04-13 15:55:00,31.72,31.75,31.69,31.7,468000.0,25.0229,25.0466,24.9992,25.0071,468000.0
2012-04-16 09:30:00,32.01,32.26,31.94,32.21,947300.0,25.2517,25.4489,25.1964,25.4094,947300.0
2012-04-16 09:35:00,32.21,32.29,32.07,32.07,613600.0,25.4094,25.4726,25.299,25.299,613600.0
2012-04-16 09:40:00,32.07,32.28,32.06,32.19,309400.0,25.299,25.4647,25.2911,25.3937,309400.0
2012-04-16 09:45:00,32.19,32.21,32.03,32.04,291300.0,25.3937,25.4094,25.2674,25.2753,291300.0
2012-04-16 09:50:00,32.05,32.05,31.98,32.01,168400.0,25.2832,25.2832,25.228,25.2517,168400.0
2012-04-16 09:55:00,32.0,32.01,31.9,32.0,141400.0,25.2438,25.2517,25.1649,25.2438,141400.0
2012-04-16 10:00:00,31.99,31.99,31.82,31.91,298400.0,25.2359,25.2359,25.1018,25.1728,298400.0
2012-04-16 10:05:00,31.92,31.97,31.87,31.93,158600.0,25.1807,25.2201,25.1412,25.1886,158600.0
2012-04-16 10:10:00,31.94,31.96,31.8,31.84,115600.0,25.1964,25.2122,25.086,25.1176,115600.0
2012-04-16 10:15:00,31.84,31.88,31.77,31.81,118900.0,25.1176,25.1491,25.0623,25.0939,118900.0
2012-04-16 10:20:00,31.81,31.85,31.73,31.75,176400.0,25.0939,25.1254,25.0308,25.0466,176400.0
2012-04-16 10:25:00,31.75,31.78,31.73,31.78,162600.0,25.0466,25.0702,25.0308,25.0702,162600.0
2012-04-16 10:30:00,31.78,31.79,31.74,31.76,196400.0,25.0702,25.0781,25.0387,25.0545,196400.0
2012-04-16 10:35:00,31.76,31.88,31.75,31.86,474500.0,25.0545,25.1491,25.0466,25.1333,474500.0
2012-04-16 10:40:00,31.87,31.97,31.85,31.93,84000.0,25.1412,25.2201,25.1254,25.1886,84000.0
2012-04-16 10:45:00,31.93,32.03,31.91,32.01,111800.0,25.1886,25.2674,25.1728,25.2517,111800.0
2012-04-16 10:50:00,32.01,32.07,32.0,32.05,79800.0,25.2517,25.299,25.2438,25.2832,79800.0
2012-04-16 10:55:00,32.06,32.08,32.04,32.05,133800.0,25.2911,25.3069,25.2753,25.2832,133800.0
2012-04-16 11:00:00,32.04,32.06,32.02,32.02,57700.0,25.2753,25.2911,25.2596,25.2596,57700.0
2012-04-16 11:05:00,32.02,32.09,32.0,32.09,119800.0,25.2596,25.3148,25.2438,25.3148,119800.0
2012-04-16 11:10:00,32.09,32.14,32.08,32.09,81100.0,25.3148,25.3542,25.3069,25.3148,81100.0
2012-04-16 11:15:00,32.1,32.13,32.05,32.05,108500.0,25.3227,25.3463,25.2832,25.2832,108500.0
2012-04-16 11:20:00,32.05,32.07,31.98,31.98,101700.0,25.2832,25.299,25.228,25.228,101700.0
2012-04-16 11:25:00,31.98,32.0,31.94,31.94,59100.0,25.228,25.2438,25.1964,25.1964,59100.0
2012-04-16 11:30:00,31.95,31.97,31.88,31.89,85300.0,25.2043,25.2201,25.1491,25.157,85300.0
2012-04-16 11:35:00,31.88,31.89,31.85,31.89,141300.0,25.1491,25.157,25.1254,25.157,141300.0
2012-04-16 11:40:00,31.89,31.94,31.88,31.91,75600.0,25.157,25.1964,25.1491,25.1728,75600.0
2012-04-16 11:45:00,31.9,31.96,31.89,31.92,54400.0,25.1649,25.2122,25.157,25.1807,54400.0
2012-04-16 11:50:00,31.91,31.95,31.88,31.89,47800.0,25.1728,25.2043,25.1491,25.157,47800.0
2012-04-16 11:55:00,31.89,31.92,31.88,31.88,64000.0,25.157,25.1807,25.1491,25.1491,64000.0
2012-04-16 12:00:00,31.87,31.98,31.85,31.97,57400.0,25.1412,25.228,25.1254,25.2201,57400.0
2012-04-16 12:05:00,31.97,31.98,31.89,31.89,40800.0,25.2201,25.228,25.157,25.157,40800.0
2012-04-16 12:10:00,31.89,31.92,31.88,31.91,20700.0,25.157,25.1807,25.1491,25.1728,20700.0
2012-04-16 12:15:00,31.92,31.92,31.87,31.88,50100.0,25.1807,25.1807,25.1412,25.1491,50100.0
2012-04-16 12:20:00,31.88,31.88,31.85,31.88,35100.0,25.1491,25.1491,25.1254,25.1491,35100.0
2012-04-16 12:25:00,31.87,31.93,31.86,31.92,73700.0,25.1412,25.1886,25.1333,25.1807,73700.0
2012-04-16 12:30:00,31.92,31.99,31.92,31.94,89100.0,25.1807,25.2359,25.1807,25.1964,89100.0
2012-04-16 12:35:00,31.94,31.97,31.93,31.96,165900.0,25.1964,25.2201,25.1886,25.2122,165900.0
2012-04-16 12:40:00,31.97,31.99,31.96,31.99,36500.0,25.2201,25.2359,25.2122,25.2359,36500.0
2012-04-16 12:45:00,31.99,32.0,31.97,31.98,25800.0,25.2359,25.2438,25.2201,25.228,25800.0
2012-04-16 12:50:00,31.98,32.0,31.96,31.96,46000.0,25.228,25.2438,25.2122,25.2122,46000.0
2012-04-16 12:55:00,31.96,32.05,31.96,32.05,53200.0,25.2122,25.2832,25.2122,25.2832,53200.0
2012-04-16 13:00:00,32.04,32.04,31.99,32.02,125600.0,25.2753,25.2753,25.2359,25.2596,125600.0
2012-04-16 13:05:00,32.01,32.02,31.99,32.02,49000.0,25.2517,25.2596,25.2359,25.2596,49000.0
2012-04-16 13:10:00,32.01,32.02,32.01,32.02,40800.0,25.2517,25.2596,25.2517,25.2596,40800.0
2012-04-16 13:15:00,32.02,32.04,32.01,32.01,58400.0,25.2596,25.2753,25.2517,25.2517,58400.0
2012-04-16 13:20:00,32.02,32.04,31.99,32.01,46300.0,25.2596,25.2753,25.2359,25.2517,46300.0
2012-04-16 13:25:00,32.0,32.02,31.96,31.99,67600.0,25.2438,25.2596,25.2122,25.2359,67600.0
2012-04-16 13:30:00,31.98,32.0,31.97,32.0,39000.0,25.228,25.2438,25.2201,25.2438,39000.0
2012-04-16 13:35:00,31.99,32.05,31.99,32.02,55200.0,25.2359,25.2832,25.2359,25.2596,55200.0
2012-04-16 13:40:00,32.02,32.06,32.02,32.06,39700.0,25.2596,25.2911,25.2596,25.2911,39700.0
2012-04-16 13:45:00,32.06,32.1,32.06,32.09,79700.0,25.2911,25.3227,25.2911,25.3148,79700.0
2012-04-16 13:50:00,32.09,32.14,32.09,32.11,116500.0,25.3148,25.3542,25.3148,25.3306,116500.0
2012-04-16 13:55:00,32.11,32.16,32.11,32.13,82400.0,25.3306,25.37,25.3306,25.3463,82400.0
2012-04-16 14:00:00,32.12,32.16,32.09,32.16,106200.0,25.3384,25.37,25.3148,25.37,106200.0
2012-04-16 14:05:00,32.16,32.16,32.11,32.11,68700.0,25.37,25.37,25.3306,25.3306,68700.0
2012-04-16 14:10:00,32.12,32.13,32.11,32.12,35500.0,25.3384,25.3463,25.3306,25.3384,35500.0
2012-04-16 14:15:00,32.13,32.14,32.11,32.14,41800.0,25.3463,25.3542,25.3306,25.3542,41800.0
2012-04-16 14:20:00,32.13,32.14,32.07,32.08,176100.0,25.3463,25.3542,25.299,25.3069,176100.0
2012-04-16 14:25:00,32.08,32.1,32.06,32.09,87800.0,25.3069,25.3227,25.2911,25.3148,87800.0
2012-04-16 14:30:00,32.09,32.11,32.06,32.09,111900.0,25.3148,25.3306,25.2911,25.3148,111900.0
2012-04-16 14:35:00,32.09,32.12,32.08,32.08,70700.0,25.3148,25.3384,25.3069,25.3069,70700.0
2012-04-16 14:40:00,32.08,32.12,32.06,32.07,83000.0,25.3069,25.3384,25.2911,25.299,83000.0
2012-04-16 14:45:00,32.08,32.08,32.05,32.06,29600.0,25.3069,25.3069,25.2832,25.2911,29600.0
2012-04-16 14:50:00,32.07,32.1,32.01,32.02,129600.0,25.299,25.3227,25.2517,25.2596,129600.0
2012-04-16 14:55:00,32.02,32.04,31.98,32.03,115300.0,25.2596,25.2753,25.228,25.2674,115300.0
2012-04-16 15:00:00,32.02,32.05,31.95,31.97,124800.0,25.2596,25.2832,25.2043,25.2201,124800.0
2012-04-16 15:05:00,31.96,31.98,31.94,31.96,120200.0,25.2122,25.228,25.1964,25.2122,120200.0
2012-04-16 15:10:00,31.96,31.99,31.96,31.98,154500.0,25.2122,25.2359,25.2122,25.228,154500.0
2012-04-16 15:15:00,31.98,32.01,31.96,32.01,131100.0,25.228,25.2517,25.2122,25.2517,131100.0
2012-04-16 15:20:00,32.01,32.05,32.0,32.03,330900.0,25.2517,25.2832,25.2438,25.2674,330900.0
2012-04-16 15:25:00,32.03,32.06,32.01,32.06,180100.0,25.2674,25.2911,25.2517,25.2911,180100.0
2012-04-16 15:30:00,32.05,32.07,32.04,32.07,51900.0,25.2832,25.299,25.2753,25.299,51900.0
2012-04-16 15:35:00,32.06,32.1,32.04,32.07,347000.0,25.2911,25.3227,25.2753,25.299,347000.0
2012-04-16 15:40:00,32.07,32.13,32.05,32.11,250200.0,25.299,25.3463,25.2832,25.3306,250200.0
2012-04-16 15:45:00,32.1,32.12,32.06,32.07,221800.0,25.3227,25.3384,25.2911,25.299,221800.0
2012-04-16 15:50:00,32.07,32.1,32.06,32.08,344900.0,25.299,25.3227,25.2911,25.3069,344900.0
2012-04-16 15:55:00,32.08,32.08,32.05,32.05,295400.0,25.3069,25.3069,25.2832,25.2832,295400.0
2012-04-17 09:30:00,32.21,32.25,32.12,32.21,313500.0,25.4094,25.441,25.3384,25.4094,313500.0
2012-04-17 09:35:00,32.21,32.25,32.15,32.16,95900.0,25.4094,25.441,25.3621,25.37,95900.0
2012-04-17 09:40:00,32.15,32.2,32.02,32.07,146200.0,25.3621,25.4016,25.2596,25.299,146200.0
2012-04-17 09:45:00,32.06,32.12,32.04,32.08,238700.0,25.2911,25.3384,25.2753,25.3069,238700.0
2012-04-17 09:50:00,32.08,32.14,32.0,32.03,449800.0,25.3069,25.3542,25.2438,25.2674,449800.0
2012-04-17 09:55:00,32.03,32.05,31.98,32.05,168400.0,25.2674,25.2832,25.228,25.2832,168400.0
2012-04-17 10:00:00,32.05,32.06,31.94,31.99,279500.0,25.2832,25.2911,25.1964,25.2359,279500.0
2012-04-17 10:05:00,31.99,32.08,31.99,32.05,199600.0,25.2359,25.3069,25.2359,25.2832,199600.0
2012-04-17 10:10:00,32.04,32.08,32.03,32.05,240300.0,25.2753,25.3069,25.2674,25.2832,240300.0
2012-04-17 10:15:00,32.05,32.05,31.97,32.02,257500.0,25.2832,25.2832,25.2201,25.2596,257500.0
2012-04-17 10:20:00,32.02,32.06,32.0,32.03,262700.0,25.2596,25.2911,25.2438,25.2674,262700.0
2012-04-17 10:25:00,32.03,32.06,32.0,32.01,266200.0,25.2674,25.2911,25.2438,25.2517,266200.0
2012-04-17 10:30:00,32.01,32.07,32.01,32.04,121600.0,25.2517,25.299,25.2517,25.2753,121600.0
2012-04-17 10:35:00,32.04,32.06,32.02,32.04,283800.0,25.2753,25.2911,25.2596,25.2753,283800.0
2012-04-17 10:40:00,32.03,32.04,31.95,31.99,192800.0,25.2674,25.2753,25.2043,25.2359,192800.0
2012-04-17 10:45:00,31.98,32.01,31.94,31.94,131600.0,25.228,25.2517,25.1964,25.1964,131600.0
2012-04-17 10:50:00,31.95,32.0,31.94,31.97,137100.0,25.2043,25.2438,25.1964,25.2201,137100.0
2012-04-17 10:55:00,31.97,31.98,31.93,31.93,192900.0,25.2201,25.228,25.1886,25.1886,192900.0
2012-04-17 11:00:00,31.93,32.04,31.93,32.04,189500.0,25.1886,25.2753,25.1886,25.2753,189500.0
2012-04-17 11:05:00,32.04,32.07,32.02,32.05,105500.0,25.2753,25.299,25.2596,25.2832,105500.0
2012-04-17 11:10:00,32.04,32.06,32.02,32.05,258900.0,25.2753,25.2911,25.2596,25.2832,258900.0
2012-04-17 11:15:00,32.06,32.06,32.02,32.02,154300.0,25.2911,25.2911,25.2596,25.2596,154300.0
2012-04-17 11:20:00,32.02,32.07,32.02,32.04,94000.0,25.2596,25.299,25.2596,25.2753,94000.0
2012-04-17 11:25:00,32.04,32.11,32.04,32.11,298800.0,25.2753,25.3306,25.2753,25.3306,298800.0
2012-04-17 11:30:00,32.11,32.13,32.07,32.12,266600.0,25.3306,25.3463,25.299,25.3384,266600.0
2012-04-17 11:35:00,32.12,32.17,32.11,32.13,92200.0,25.3384,25.3779,25.3306,25.3463,92200.0
2012-04-17 11:40:00,32.12,32.13,32.08,32.1,98800.0,25.3384,25.3463,25.3069,25.3227,98800.0
2012-04-17 11:45:00,32.09,32.13,32.09,32.11,36200.0,25.3148,25.3463,25.3148,25.3306,36200.0
2012-04-17 11:50:00,32.11,32.11,32.09,32.11,19700.0,25.3306,25.3306,25.3148,25.3306,19700.0
2012-04-17 11:55:00,32.11,32.13,32.1,32.12,27100.0,25.3306,25.3463,25.3227,25.3384,27100.0
2012-04-17 12:00:00,32.12,32.16,32.12,32.15,51600.0,25.3384,25.37,25.3384,25.3621,51600.0
2012-04-17 12:05:00,32.14,32.15,32.12,32.13,52300.0,25.3542,25.3621,25.3384,25.3463,52300.0
2012-04-17 12:10:00,32.13,32.16,32.12,32.12,61600.0,25.3463,25.37,25.3384,25.3384,61600.0
2012-04-17 12:15:00,32.12,32.14,32.11,32.14,86000.0,25.3384,25.3542,25.3306,25.3542,86000.0
2012-04-17 12:20:00,32.14,32.15,32.12,32.13,58600.0,25.3542,25.3621,25.3384,25.3463,58600.0
2012-04-17 12:25:00,32.13,32.15,32.13,32.14,71600.0,25.3463,25.3621,25.3463,25.3542,71600.0
2012-04-17 12:30:00,32.14,32.18,32.13,32.16,73100.0,25.3542,25.3858,25.3463,25.37,73100.0
2012-04-17 12:35:00,32.16,32.18,32.14,32.15,45700.0,25.37,25.3858,25.3542,25.3621,45700.0
2012-04-17 12:40:00,32.16,32.17,32.15,32.17,47000.0,25.37,25.3779,25.3621,25.3779,47000.0
2012-04-17 12:45:00,32.17,32.18,32.16,32.18,13700.0,25.3779,25.3858,25.37,25.3858,13700.0
2012-04-17 12:50:00,32.18,32.2,32.16,32.2,83200.0,25.3858,25.4016,25.37,25.4016,83200.0
2012-04-17 12:55:00,32.19,32.21,32.19,32.2,20200.0,25.3937,25.4094,25.3937,25.4016,20200.0
2012-04-17 13:00:00,32.2,32.2,32.18,32.2,45000.0,25.4016,25.4016,25.3858,25.4016,45000.0
2012-04-17 13:05:00,32.2,32.2,32.19,32.19,22900.0,25.4016,25.4016,25.3937,25.3937,22900.0
2012-04-17 13:10:00,32.19,32.22,32.19,32.22,51800.0,25.3937,25.4173,25.3937,25.4173,51800.0
2012-04-17 13:15:00,32.22,32.24,32.22,32.23,36100.0,25.4173,25.4331,25.4173,25.4252,36100.0
2012-04-17 13:20:00,32.23,32.24,32.22,32.23,18200.0,25.4252,25.4331,25.4173,25.4252,18200.0
2012-04-17 13:25:00,32.23,32.25,32.22,32.22,35400.0,25.4252,25.441,25.4173,25.4173,35400.0
2012-04-17 13:30:00,32.23,32.25,32.22,32.23,115700.0,25.4252,25.441,25.4173,25.4252,115700.0
2012-04-17 13:35:00,32.22,32.24,32.21,32.23,40700.0,25.4173,25.4331,25.4094,25.4252,40700.0
2012-04-17 13:40:00,32.23,32.25,32.21,32.21,22800.0,25.4252,25.441,25.4094,25.4094,22800.0
2012-04-17 13:45:00,32.22,32.22,32.2,32.21,63100.0,25.4173,25.4173,25.4016,25.4094,63100.0
2012-04-17 13:50:00,32.21,32.23,32.2,32.22,37900.0,25.4094,25.4252,25.4016,25.4173,37900.0
2012-04-17 13:55:00,32.22,32.27,32.2,32.24,98300.0,25.4173,25.4568,25.4016,25.4331,98300.0
2012-04-17 14:00:00,32.25,32.26,32.23,32.26,53900.0,25.441,25.4489,25.4252,25.4489,53900.0
2012-04-17 14:05:00,32.25,32.27,32.25,32.26,39800.0,25.441,25.4568,25.441,25.4489,39800.0
2012-04-17 14:10:00,32.25,32.27,32.25,32.26,132900.0,25.441,25.4568,25.441,25.4489,132900.0
2012-04-17 14:15:00,32.25,32.26,32.23,32.24,97100.0,25.441,25.4489,25.4252,25.4331,97100.0
2012-04-17 14:20:00,32.24,32.25,32.23,32.24,63100.0,25.4331,25.441,25.4252,25.4331,63100.0
2012-04-17 14:25:00,32.24,32.25,32.22,32.24,79200.0,25.4331,25.441,25.4173,25.4331,79200.0
2012-04-17 14:30:00,32.24,32.25,32.2,32.22,113100.0,25.4331,25.441,25.4016,25.4173,113100.0
2012-04-17 14:35:00,32.22,32.22,32.17,32.18,154200.0,25.4173,25.4173,25.3779,25.3858,154200.0
2012-04-17 14:40:00,32.18,32.18,32.14,32.14,132000.0,25.3858,25.3858,25.3542,25.3542,132000.0
2012-04-17 14:45:00,32.15,32.15,32.13,32.13,79300.0,25.3621,25.3621,25.3463,25.3463,79300.0
2012-04-17 14:50:00,32.13,32.15,32.1,32.11,84500.0,25.3463,25.3621,25.3227,25.3306,84500.0
2012-04-17 14:55:00,32.11,32.15,32.1,32.15,118200.0,25.3306,25.3621,25.3227,25.3621,118200.0
2012-04-17 15:00:00,32.15,32.16,32.11,32.16,191300.0,25.3621,25.37,25.3306,25.37,191300.0
2012-04-17 15:05:00,32.16,32.16,32.12,32.12,77100.0,25.37,25.37,25.3384,25.3384,77100.0
2012-04-17 15:10:00,32.12,32.13,32.1,32.12,87500.0,25.3384,25.3463,25.3227,25.3384,87500.0
2012-04-17 15:15:00,32.12,32.12,32.11,32.11,27700.0,25.3384,25.3384,25.3306,25.3306,27700.0
2012-04-17 15:20:00,32.11,32.13,32.1,32.12,152700.0,25.3306,25.3463,25.3227,25.3384,152700.0
2012-04-17 15:25:00,32.12,32.17,32.11,32.17,93900.0,25.3384,25.3779,25.3306,25.3779,93900.0
2012-04-17 15:30:00,32.17,32.17,32.12,32.13,89900.0,25.3779,25.3779,25.3384,25.3463,89900.0
2012-04-17 15:35:00,32.14,32.14,32.11,32.11,176400.0,25.3542,25.3542,25.3306,25.3306,176400.0
2012-04-17 15:40:00,32.12,32.13,32.09,32.11,208200.0,25.3384,25.3463,25.3148,25.3306,208200.0
2012-04-17 15:45:00,32.12,32.13,32.09,32.12,162300.0,25.3384,25.3463,25.3148,25.3384,162300.0
2012-04-17 15:50:00,32.11,32.14,32.08,32.12,474200.0,25.3306,25.3542,25.3069,25.3384,474200.0
2012-04-17 15:55:00,32.11,32.12,32.08,32.08,366600.0,25.3306,25.3384,25.3069,25.3069,366600.0
2012-04-18 09:30:00,31.93,32.04,31.9,31.95,243100.0,25.1886,25.2753,25.1649,25.2043,243100.0
2012-04-18 09:35:00,31.93,31.95,31.88,31.89,119400.0,25.1886,25.2043,25.1491,25.157,119400.0
2012-04-18 09:40:00,31.9,31.93,31.88,31.89,129600.0,25.1649,25.1886,25.1491,25.157,129600.0
2012-04-18 09:45:00,31.9,31.93,31.86,31.93,137200.0,25.1649,25.1886,25.1333,25.1886,137200.0
2012-04-18 09:50:00,31.93,31.96,31.9,31.95,143800.0,25.1886,25.2122,25.1649,25.2043,143800.0
2012-04-18 09:55:00,31.95,31.97,31.92,31.92,119100.0,25.2043,25.2201,25.1807,25.1807,119100.0
2012-04-18 10:00:00,31.93,31.94,31.89,31.92,83200.0,25.1886,25.1964,25.157,25.1807,83200.0
2012-04-18 10:05:00,31.93,31.93,31.87,31.92,117400.0,25.1886,25.1886,25.1412,25.1807,117400.0
2012-04-18 10:10:00,31.92,31.94,31.89,31.93,82800.0,25.1807,25.1964,25.157,25.1886,82800.0
2012-04-18 10:15:00,31.94,31.99,31.94,31.98,107900.0,25.1964,25.2359,25.1964,25.228,107900.0
2012-04-18 10:20:00,31.98,31.99,31.92,31.93,63500.0,25.228,25.2359,25.1807,25.1886,63500.0
2012-04-18 10:25:00,31.93,31.96,31.91,31.92,77200.0,25.1886,25.2122,25.1728,25.1807,77200.0
2012-04-18 10:30:00,31.91,31.94,31.9,31.94,65000.0,25.1728,25.1964,25.1649,25.1964,65000.0
2012-04-18 10:35:00,31.94,31.99,31.93,31.97,61500.0,25.1964,25.2359,25.1886,25.2201,61500.0
2012-04-18 10:40:00,31.97,32.0,31.96,32.0,58100.0,25.2201,25.2438,25.2122,25.2438,58100.0
2012-04-18 10:45:00,32.0,32.02,31.96,31.96,70300.0,25.2438,25.2596,25.2122,25.2122,70300.0
2012-04-18 10:50:00,31.96,31.97,31.93,31.93,51100.0,25.2122,25.2201,25.1886,25.1886,51100.0
2012-04-18 10:55:00,31.93,31.93,31.89,31.89,94800.0,25.1886,25.1886,25.157,25.157,94800.0
2012-04-18 11:00:00,31.9,31.96,31.9,31.96,49500.0,25.1649,25.2122,25.1649,25.2122,49500.0
2012-04-18 11:05:00,31.96,31.96,31.9,31.93,98000.0,25.2122,25.2122,25.1649,25.1886,98000.0
2012-04-18 11:10:00,31.93,31.95,31.89,31.91,81700.0,25.1886,25.2043,25.157,25.1728,81700.0
2012-04-18 11:15:00,31.91,31.92,31.87,31.89,81600.0,25.1728,25.1807,25.1412,25.157,81600.0
2012-04-18 11:20:00,31.9,31.91,31.88,31.91,41800.0,25.1649,25.1728,25.1491,25.1728,41800.0
2012-04-18 11:25:00,31.92,31.93,31.88,31.9,53700.0,25.1807,25.1886,25.1491,25.1649,53700.0
2012-04-18 11:30:00,31.9,31.91,31.89,31.9,41000.0,25.1649,25.1728,25.157,25.1649,41000.0
2012-04-18 11:35:00,31.9,31.94,31.88,31.93,93200.0,25.1649,25.1964,25.1491,25.1886,93200.0
2012-04-18 11:40:00,31.94,31.94,31.92,31.93,29300.0,25.1964,25.1964,25.1807,25.1886,29300.0
2012-04-18 11:45:00,31.92,31.96,31.9,31.94,247400.0,25.1807,25.2122,25.1649,25.1964,247400.0
2012-04-18 11:50:00,31.94,31.94,31.9,31.94,150500.0,25.1964,25.1964,25.1649,25.1964,150500.0
2012-04-18 11:55:00,31.93,32.0,31.93,31.98,92800.0,25.1886,25.2438,25.1886,25.228,92800.0
2012-04-18 12:00:00,31.98,32.03,31.98,32.02,64500.0,25.228,25.2674,25.228,25.2596,64500.0
2012-04-18 12:05:00,32.02,32.03,32.0,32.02,84100.0,25.2596,25.2674,25.2438,25.2596,84100.0
2012-04-18 12:10:00,32.02,32.04,32.01,32.04,37600.0,25.2596,25.2753,25.2517,25.2753,37600.0
2012-04-18 12:15:00,32.04,32.05,32.02,32.04,56800.0,25.2753,25.2832,25.2596,25.2753,56800.0
2012-04-18 12:20:00,32.04,32.05,32.02,32.03,48400.0,25.2753,25.2832,25.2596,25.2674,48400.0
2012-04-18 12:25:00,32.02,32.02,31.98,32.01,109100.0,25.2596,25.2596,25.228,25.2517,109100.0
2012-04-18 12:30:00,32.01,32.01,32.0,32.0,6600.0,25.2517,25.2517,25.2438,25.2438,6600.0
2012-04-18 12:35:00,32.0,32.01,32.0,32.0,13700.0,25.2438,25.2517,25.2438,25.2438,13700.0
2012-04-18 12:40:00,32.0,32.02,32.0,32.01,41000.0,25.2438,25.2596,25.2438,25.2517,41000.0
2012-04-18 12:45:00,32.0,32.01,31.97,31.98,53600.0,25.2438,25.2517,25.2201,25.228,53600.0
2012-04-18 12:50:00,31.97,31.99,31.96,31.99,38900.0,25.2201,25.2359,25.2122,25.2359,38900.0
2012-04-18 12:55:00,32.0,32.01,31.99,32.01,63300.0,25.2438,25.2517,25.2359,25.2517,63300.0
2012-04-18 13:00:00,32.01,32.02,31.99,32.02,46100.0,25.2517,25.2596,25.2359,25.2596,46100.0
2012-04-18 13:05:00,32.02,32.04,32.01,32.04,69900.0,25.2596,25.2753,25.2517,25.2753,69900.0
2012-04-18 13:10:00,32.04,32.07,32.03,32.05,74200.0,25.2753,25.299,25.2674,25.2832,74200.0
2012-04-18 13:15:00,32.05,32.07,32.04,32.05,60600.0,25.2832,25.299,25.2753,25.2832,60600.0
2012-04-18 13:20:00,32.07,32.09,32.06,32.08,72200.0,25.299,25.3148,25.2911,25.3069,72200.0
2012-04-18 13:25:00,32.09,32.11,32.09,32.09,61300.0,25.3148,25.3306,25.3148,25.3148,61300.0
2012-04-18 13:30:00,32.09,32.11,32.07,32.08,95100.0,25.3148,25.3306,25.299,25.3069,95100.0
2012-04-18 13:35:00,32.08,32.09,32.04,32.04,36100.0,25.3069,25.3148,25.2753,25.2753,36100.0
2012-04-18 13:40:00,32.04,32.06,32.04,32.06,38900.0,25.2753,25.2911,25.2753,25.2911,38900.0
2012-04-18 13:45:00,32.05,32.06,32.02,32.04,185800.0,25.2832,25.2911,25.2596,25.2753,185800.0
2012-04-18 13:50:00,32.04,32.05,32.02,32.03,68900.0,25.2753,25.2832,25.2596,25.2674,68900.0
2012-04-18 13:55:00,32.02,32.04,31.99,32.0,108900.0,25.2596,25.2753,25.2359,25.2438,108900.0
2012-04-18 14:00:00,32.0,32.02,31.99,32.01,153500.0,25.2438,25.2596,25.2359,25.2517,153500.0
2012-04-18 14:05:00,32.01,32.01,31.98,31.99,58600.0,25.2517,25.2517,25.228,25.2359,58600.0
2012-04-18 14:10:00,31.98,31.99,31.95,31.97,169600.0,25.228,25.2359,25.2043,25.2201,169600.0
2012-04-18 14:15:00,31.97,31.98,31.96,31.96,17800.0,25.2201,25.228,25.2122,25.2122,17800.0
2012-04-18 14:20:00,31.97,32.02,31.96,32.0,71600.0,25.2201,25.2596,25.2122,25.2438,71600.0
2012-04-18 14:25:00,31.99,32.0,31.94,31.95,89800.0,25.2359,25.2438,25.1964,25.2043,89800.0
2012-04-18 14:30:00,31.95,31.98,31.94,31.98,39500.0,25.2043,25.228,25.1964,25.228,39500.0
2012-04-18 14:35:00,31.98,31.99,31.97,31.99,31500.0,25.228,25.2359,25.2201,25.2359,31500.0
2012-04-18 14:40:00,31.98,31.99,31.96,31.96,69400.0,25.228,25.2359,25.2122,25.2122,69400.0
2012-04-18 14:45:00,31.97,31.99,31.96,31.96,38000.0,25.2201,25.2359,25.2122,25.2122,38000.0
2012-04-18 14:50:00,31.96,31.99,31.96,31.98,45800.0,25.2122,25.2359,25.2122,25.228,45800.0
2012-04-18 14:55:00,31.99,31.99,31.98,31.98,17200.0,25.2359,25.2359,25.228,25.228,17200.0
2012-04-18 15:00:00,31.98,32.12,31.98,32.11,257300.0,25.228,25.3384,25.228,25.3306,257300.0
2012-04-18 15:05:00,32.12,32.12,32.07,32.07,78000.0,25.3384,25.3384,25.299,25.299,78000.0
2012-04-18 15:10:00,32.07,32.1,32.06,32.09,98000.0,25.299,25.3227,25.2911,25.3148,98000.0
2012-04-18 15:15:00,32.09,32.09,32.03,32.03,83700.0,25.3148,25.3148,25.2674,25.2674,83700.0
2012-04-18 15:20:00,32.03,32.07,32.02,32.07,93000.0,25.2674,25.299,25.2596,25.299,93000.0
2012-04-18 15:25:00,32.07,32.07,32.02,32.03,137400.0,25.299,25.299,25.2596,25.2674,137400.0
2012-04-18 15:30:00,32.03,32.05,32.02,32.04,114000.0,25.2674,25.2832,25.2596,25.2753,114000.0
2012-04-18 15:35:00,32.04,32.05,32.02,32.02,108700.0,25.2753,25.2832,25.2596,25.2596,108700.0
2012-04-18 15:40:00,32.02,32.04,32.01,32.04,113200.0,25.2596,25.2753,25.2517,25.2753,113200.0
2012-04-18 15:45:00,32.04,32.04,32.0,32.01,170500.0,25.2753,25.2753,25.2438,25.2517,170500.0
2012-04-18 15:50:00,32.02,32.02,31.97,31.99,223000.0,25.2596,25.2596,25.2201,25.2359,223000.0
2012-04-18 15:55:00,31.99,32.0,31.96,31.96,303100.0,25.2359,25.2438,25.2122,25.2122,303100.0
2012-04-19 09:30:00,31.9,31.95,31.85,31.86,91400.0,25.1649,25.2043,25.1254,25.1333,91400.0
2012-04-19 09:35:00,31.85,31.85,31.63,31.64,203800.0,25.1254,25.1254,24.9519,24.9598,203800.0
2012-04-19 09:40:00,31.64,31.72,31.59,31.72,120400.0,24.9598,25.0229,24.9203,25.0229,120400.0
2012-04-19 09:45:00,31.73,31.95,31.73,31.89,260400.0,25.0308,25.2043,25.0308,25.157,260400.0
2012-04-19 09:50:00,31.87,31.94,31.86,31.93,55300.0,25.1412,25.1964,25.1333,25.1886,55300.0
2012-04-19 09:55:00,31.93,32.0,31.93,32.0,70900.0,25.1886,25.2438,25.1886,25.2438,70900.0
2012-04-19 10:00:00,31.98,31.99,31.64,31.65,417500.0,25.228,25.2359,24.9598,24.9677,417500.0
2012-04-19 10:05:00,31.65,31.72,31.62,31.62,169100.0,24.9677,25.0229,24.944,24.944,169100.0
2012-04-19 10:10:00,31.63,31.75,31.61,31.7,143200.0,24.9519,25.0466,24.9361,25.0071,143200.0
2012-04-19 10:15:00,31.7,31.71,31.62,31.71,140700.0,25.0071,25.015,24.944,25.015,140700.0
2012-04-19 10:20:00,31.71,31.8,31.71,31.79,78600.0,25.015,25.086,25.015,25.0781,78600.0
2012-04-19 10:25:00,31.79,31.8,31.74,31.75,83200.0,25.0781,25.086,25.0387,25.0466,83200.0
2012-04-19 10:30:00,31.75,31.88,31.74,31.88,108200.0,25.0466,25.1491,25.0387,25.1491,108200.0
2012-04-19 10:35:00,31.88,31.98,31.88,31.98,79000.0,25.1491,25.228,25.1491,25.228,79000.0
2012-04-19 10:40:00,31.97,32.08,31.97,32.08,91700.0,25.2201,25.3069,25.2201,25.3069,91700.0
2012-04-19 10:45:00,32.08,32.14,32.06,32.09,526700.0,25.3069,25.3542,25.2911,25.3148,526700.0
2012-04-19 10:50:00,32.09,32.14,32.05,32.12,215300.0,25.3148,25.3542,25.2832,25.3384,215300.0
2012-04-19 10:55:00,32.13,32.15,32.06,32.09,207200.0,25.3463,25.3621,25.2911,25.3148,207200.0
2012-04-19 11:00:00,32.09,32.09,32.01,32.04,97500.0,25.3148,25.3148,25.2517,25.2753,97500.0
2012-04-19 11:05:00,32.04,32.1,32.03,32.05,111200.0,25.2753,25.3227,25.2674,25.2832,111200.0
2012-04-19 11:10:00,32.05,32.05,31.95,31.96,82000.0,25.2832,25.2832,25.2043,25.2122,82000.0
2012-04-19 11:15:00,31.96,32.02,31.94,31.97,123900.0,25.2122,25.2596,25.1964,25.2201,123900.0
2012-04-19 11:20:00,31.97,32.0,31.92,31.93,401000.0,25.2201,25.2438,25.1807,25.1886,401000.0
2012-04-19 11:25:00,31.93,31.93,31.86,31.86,169000.0,25.1886,25.1886,25.1333,25.1333,169000.0
2012-04-19 11:30:00,31.86,31.92,31.84,31.87,103000.0,25.1333,25.1807,25.1176,25.1412,103000.0
2012-04-19 11:35:00,31.87,31.9,31.83,31.9,48500.0,25.1412,25.1649,25.1097,25.1649,48500.0
2012-04-19 11:40:00,31.9,31.94,31.89,31.93,52200.0,25.1649,25.1964,25.157,25.1886,52200.0
2012-04-19 11:45:00,31.94,31.96,31.91,31.95,114300.0,25.1964,25.2122,25.1728,25.2043,114300.0
2012-04-19 11:50:00,31.95,31.98,31.94,31.97,182800.0,25.2043,25.228,25.1964,25.2201,182800.0
2012-04-19 11:55:00,31.97,31.97,31.92,31.93,90500.0,25.2201,25.2201,25.1807,25.1886,90500.0
2012-04-19 12:00:00,31.93,31.93,31.81,31.82,91800.0,25.1886,25.1886,25.0939,25.1018,91800.0
2012-04-19 12:05:00,31.82,31.83,31.76,31.76,192100.0,25.1018,25.1097,25.0545,25.0545,192100.0
2012-04-19 12:10:00,31.76,31.8,31.73,31.8,121700.0,25.0545,25.086,25.0308,25.086,121700.0
2012-04-19 12:15:00,31.8,31.83,31.78,31.81,116300.0,25.086,25.1097,25.0702,25.0939,116300.0
2012-04-19 12:20:00,31.81,31.83,31.79,31.81,70400.0,25.0939,25.1097,25.0781,25.0939,70400.0
2012-04-19 12:25:00,31.81,31.82,31.77,31.8,127100.0,25.0939,25.1018,25.0623,25.086,127100.0
2012-04-19 12:30:00,31.8,31.81,31.79,31.81,193500.0,25.086,25.0939,25.0781,25.0939,193500.0
2012-04-19 12:35:00,31.81,31.86,31.8,31.85,79200.0,25.0939,25.1333,25.086,25.1254,79200.0
2012-04-19 12:40:00,31.85,31.88,31.85,31.87,100300.0,25.1254,25.1491,25.1254,25.1412,100300.0
2012-04-19 12:45:00,31.88,31.9,31.86,31.87,87000.0,25.1491,25.1649,25.1333,25.1412,87000.0
2012-04-19 12:50:00,31.87,31.9,31.84,31.9,76500.0,25.1412,25.1649,25.1176,25.1649,76500.0
2012-04-19 12:55:00,31.89,31.91,31.86,31.86,196200.0,25.157,25.1728,25.1333,25.1333,196200.0
2012-04-19 13:00:00,31.86,31.91,31.84,31.89,79600.0,25.1333,25.1728,25.1176,25.157,79600.0
2012-04-19 13:05:00,31.9,31.91,31.88,31.88,42200.0,25.1649,25.1728,25.1491,25.1491,42200.0
2012-04-19 13:10:00,31.88,31.89,31.79,31.8,62600.0,25.1491,25.157,25.0781,25.086,62600.0
2012-04-19 13:15:00,31.8,31.83,31.77,31.81,143100.0,25.086,25.1097,25.0623,25.0939,143100.0
2012-04-19 13:20:00,31.8,31.81,31.76,31.78,88500.0,25.086,25.0939,25.0545,25.0702,88500.0
2012-04-19 13:25:00,31.79,31.8,31.77,31.79,22500.0,25.0781,25.086,25.0623,25.0781,22500.0
2012-04-19 13:30:00,31.8,31.87,31.8,31.86,75100.0,25.086,25.1412,25.086,25.1333,75100.0
2012-04-19 13:35:00,31.85,31.86,31.8,31.82,62200.0,25.1254,25.1333,25.086,25.1018,62200.0
2012-04-19 13:40:00,31.82,31.83,31.79,31.79,37000.0,25.1018,25.1097,25.0781,25.0781,37000.0
2012-04-19 13:45:00,31.79,31.81,31.77,31.79,203600.0,25.0781,25.0939,25.0623,25.0781,203600.0
2012-04-19 13:50:00,31.79,31.81,31.78,31.78,73200.0,25.0781,25.0939,25.0702,25.0702,73200.0
2012-04-19 13:55:00,31.78,31.82,31.77,31.79,79100.0,25.0702,25.1018,25.0623,25.0781,79100.0
2012-04-19 14:00:00,31.78,31.82,31.76,31.82,179900.0,25.0702,25.1018,25.0545,25.1018,179900.0
2012-04-19 14:05:00,31.82,31.84,31.79,31.8,83400.0,25.1018,25.1176,25.0781,25.086,83400.0
2012-04-19 14:10:00,31.81,31.84,31.8,31.83,61200.0,25.0939,25.1176,25.086,25.1097,61200.0
2012-04-19 14:15:00,31.84,31.84,31.75,31.8,81300.0,25.1176,25.1176,25.0466,25.086,81300.0
2012-04-19 14:20:00,31.8,31.81,31.78,31.8,79000.0,25.086,25.0939,25.0702,25.086,79000.0
2012-04-19 14:25:00,31.8,31.81,31.76,31.79,96800.0,25.086,25.0939,25.0545,25.0781,96800.0
2012-04-19 14:30:00,31.79,31.8,31.71,31.75,151800.0,25.0781,25.086,25.015,25.0466,151800.0
2012-04-19 14:35:00,31.75,31.75,31.68,31.74,168500.0,25.0466,25.0466,24.9913,25.0387,168500.0
2012-04-19 14:40:00,31.74,31.77,31.71,31.76,128200.0,25.0387,25.0623,25.015,25.0545,128200.0
2012-04-19 14:45:00,31.76,31.79,31.71,31.79,70100.0,25.0545,25.0781,25.015,25.0781,70100.0
2012-04-19 14:50:00,31.79,31.82,31.78,31.81,114300.0,25.0781,25.1018,25.0702,25.0939,114300.0
2012-04-19 14:55:00,31.81,31.86,31.8,31.84,120200.0,25.0939,25.1333,25.086,25.1176,120200.0
2012-04-19 15:00:00,31.85,31.9,31.82,31.9,173200.0,25.1254,25.1649,25.1018,25.1649,173200.0
2012-04-19 15:05:00,31.9,31.93,31.89,31.92,175700.0,25.1649,25.1886,25.157,25.1807,175700.0
2012-04-19 15:10:00,31.92,31.94,31.86,31.9,150000.0,25.1807,25.1964,25.1333,25.1649,150000.0
2012-04-19 15:15:00,31.9,31.93,31.88,31.92,293200.0,25.1649,25.1886,25.1491,25.1807,293200.0
2012-04-19 15:20:00,31.92,31.96,31.9,31.95,187100.0,25.1807,25.2122,25.1649,25.2043,187100.0
2012-04-19 15:25:00,31.95,32.01,31.95,31.98,306500.0,25.2043,25.2517,25.2043,25.228,306500.0
2012-04-19 15:30:00,31.99,32.0,31.94,31.94,210900.0,25.2359,25.2438,25.1964,25.1964,210900.0
2012-04-19 15:35:00,31.93,32.01,31.93,31.97,231900.0,25.1886,25.2517,25.1886,25.2201,231900.0
2012-04-19 15:40:00,31.98,32.06,31.98,32.03,201100.0,25.228,25.2911,25.228,25.2674,201100.0
2012-04-19 15:45:00,32.04,32.09,31.97,31.98,275100.0,25.2753,25.3148,25.2201,25.228,275100.0
2012-04-19 15:50:00,31.99,32.01,31.94,32.0,436800.0,25.2359,25.2517,25.1964,25.2438,436800.0
2012-04-19 15:55:00,32.01,32.03,31.98,31.99,416000.0,25.2517,25.2674,25.228,25.2359,416000.0
2012-04-20 09:30:00,32.01,32.12,31.89,31.91,1070000.0,25.2517,25.3384,25.157,25.1728,1070000.0
2012-04-20 09:35:00,31.92,31.95,31.91,31.92,160500.0,25.1807,25.2043,25.1728,25.1807,160500.0
2012-04-20 09:40:00,31.93,31.94,31.76,31.78,179800.0,25.1886,25.1964,25.0545,25.0702,179800.0
2012-04-20 09:45:00,31.77,31.77,31.66,31.69,303300.0,25.0623,25.0623,24.9756,24.9992,303300.0
2012-04-20 09:50:00,31.69,31.83,31.68,31.8,361500.0,24.9992,25.1097,24.9913,25.086,361500.0
2012-04-20 09:55:00,31.8,31.8,31.76,31.77,155400.0,25.086,25.086,25.0545,25.0623,155400.0
2012-04-20 10:00:00,31.78,31.8,31.75,31.8,177000.0,25.0702,25.086,25.0466,25.086,177000.0
2012-04-20 10:05:00,31.79,31.85,31.76,31.83,85100.0,25.0781,25.1254,25.0545,25.1097,85100.0
2012-04-20 10:10:00,31.83,31.86,31.81,31.82,88400.0,25.1097,25.1333,25.0939,25.1018,88400.0
2012-04-20 10:15:00,31.83,31.87,31.81,31.83,112200.0,25.1097,25.1412,25.0939,25.1097,112200.0
2012-04-20 10:20:00,31.84,31.89,31.81,31.87,99600.0,25.1176,25.157,25.0939,25.1412,99600.0
2012-04-20 10:25:00,31.87,31.89,31.83,31.83,97900.0,25.1412,25.157,25.1097,25.1097,97900.0
2012-04-20 10:30:00,31.84,31.91,31.83,31.9,137100.0,25.1176,25.1728,25.1097,25.1649,137100.0
2012-04-20 10:35:00,31.89,31.97,31.89,31.96,102500.0,25.157,25.2201,25.157,25.2122,102500.0
2012-04-20 10:40:00,31.96,31.98,31.93,31.93,91000.0,25.2122,25.228,25.1886,25.1886,91000.0
2012-04-20 10:45:00,31.93,31.95,31.9,31.9,50500.0,25.1886,25.2043,25.1649,25.1649,50500.0
2012-04-20 10:50:00,31.91,31.94,31.89,31.92,84900.0,25.1728,25.1964,25.157,25.1807,84900.0
2012-04-20 10:55:00,31.92,31.94,31.91,31.94,58600.0,25.1807,25.1964,25.1728,25.1964,58600.0
2012-04-20 11:00:00,31.94,31.94,31.89,31.89,64800.0,25.1964,25.1964,25.157,25.157,64800.0
2012-04-20 11:05:00,31.89,31.9,31.87,31.89,218100.0,25.157,25.1649,25.1412,25.157,218100.0
2012-04-20 11:10:00,31.88,31.89,31.87,31.89,41300.0,25.1491,25.157,25.1412,25.157,41300.0
2012-04-20 11:15:00,31.89,31.92,31.87,31.89,71300.0,25.157,25.1807,25.1412,25.157,71300.0
2012-04-20 11:20:00,31.89,31.9,31.86,31.87,48600.0,25.157,25.1649,25.1333,25.1412,48600.0
2012-04-20 11:25:00,31.87,31.87,31.84,31.84,67900.0,25.1412,25.1412,25.1176,25.1176,67900.0
2012-04-20 11:30:00,31.84,31.87,31.83,31.84,90500.0,25.1176,25.1412,25.1097,25.1176,90500.0
2012-04-20 11:35:00,31.84,31.85,31.82,31.82,34100.0,25.1176,25.1254,25.1018,25.1018,34100.0
2012-04-20 11:40:00,31.82,31.84,31.8,31.82,71600.0,25.1018,25.1176,25.086,25.1018,71600.0
2012-04-20 11:45:00,31.82,31.84,31.82,31.83,33900.0,25.1018,25.1176,25.1018,25.1097,33900.0
2012-04-20 11:50:00,31.84,31.84,31.8,31.81,67100.0,25.1176,25.1176,25.086,25.0939,67100.0
2012-04-20 11:55:00,31.81,31.81,31.78,31.8,40500.0,25.0939,25.0939,25.0702,25.086,40500.0
2012-04-20 12:00:00,31.8,31.82,31.8,31.82,32900.0,25.086,25.1018,25.086,25.1018,32900.0
2012-04-20 12:05:00,31.82,31.85,31.81,31.84,62100.0,25.1018,25.1254,25.0939,25.1176,62100.0
2012-04-20 12:10:00,31.84,31.87,31.83,31.87,39100.0,25.1176,25.1412,25.1097,25.1412,39100.0
2012-04-20 12:15:00,31.87,31.87,31.86,31.87,22200.0,25.1412,25.1412,25.1333,25.1412,22200.0
2012-04-20 12:20:00,31.87,31.89,31.86,31.87,50200.0,25.1412,25.157,25.1333,25.1412,50200.0
2012-04-20 12:25:00,31.88,31.88,31.85,31.86,14300.0,25.1491,25.1491,25.1254,25.1333,14300.0
2012-04-20 12:30:00,31.86,31.86,31.84,31.85,18200.0,25.1333,25.1333,25.1176,25.1254,18200.0
2012-04-20 12:35:00,31.84,31.86,31.82,31.83,45400.0,25.1176,25.1333,25.1018,25.1097,45400.0
2012-04-20 12:40:00,31.82,31.82,31.78,31.78,63400.0,25.1018,25.1018,25.0702,25.0702,63400.0
2012-04-20 12:45:00,31.78,31.79,31.76,31.76,81300.0,25.0702,25.0781,25.0545,25.0545,81300.0
2012-04-20 12:50:00,31.76,31.77,31.76,31.76,20300.0,25.0545,25.0623,25.0545,25.0545,20300.0
2012-04-20 12:55:00,31.76,31.77,31.74,31.74,30500.0,25.0545,25.0623,25.0387,25.0387,30500.0
2012-04-20 13:00:00,31.74,31.74,31.72,31.73,45500.0,25.0387,25.0387,25.0229,25.0308,45500.0
2012-04-20 13:05:00,31.72,31.73,31.7,31.7,34900.0,25.0229,25.0308,25.0071,25.0071,34900.0
2012-04-20 13:10:00,31.71,31.71,31.7,31.71,31000.0,25.015,25.015,25.0071,25.015,31000.0
2012-04-20 13:15:00,31.71,31.71,31.7,31.71,18900.0,25.015,25.015,25.0071,25.015,18900.0
2012-04-20 13:20:00,31.71,31.71,31.67,31.67,88500.0,25.015,25.015,24.9835,24.9835,88500.0
2012-04-20 13:25:00,31.68,31.68,31.62,31.62,95200.0,24.9913,24.9913,24.944,24.944,95200.0
2012-04-20 13:30:00,31.63,31.63,31.57,31.58,105600.0,24.9519,24.9519,24.9046,24.9125,105600.0
2012-04-20 13:35:00,31.58,31.6,31.56,31.58,168200.0,24.9125,24.9282,24.8967,24.9125,168200.0
2012-04-20 13:40:00,31.59,31.59,31.56,31.56,81600.0,24.9203,24.9203,24.8967,24.8967,81600.0
2012-04-20 13:45:00,31.57,31.57,31.56,31.57,31600.0,24.9046,24.9046,24.8967,24.9046,31600.0
2012-04-20 13:50:00,31.57,31.57,31.51,31.53,97500.0,24.9046,24.9046,24.8572,24.873,97500.0
2012-04-20 13:55:00,31.53,31.56,31.51,31.55,88800.0,24.873,24.8967,24.8572,24.8888,88800.0
2012-04-20 14:00:00,31.56,31.6,31.54,31.59,94400.0,24.8967,24.9282,24.8809,24.9203,94400.0
2012-04-20 14:05:00,31.59,31.62,31.59,31.59,89700.0,24.9203,24.944,24.9203,24.9203,89700.0
2012-04-20 14:10:00,31.59,31.63,31.59,31.62,92500.0,24.9203,24.9519,24.9203,24.944,92500.0
2012-04-20 14:15:00,31.63,31.66,31.62,31.64,38900.0,24.9519,24.9756,24.944,24.9598,38900.0
2012-04-20 14:20:00,31.64,31.65,31.62,31.65,43800.0,24.9598,24.9677,24.944,24.9677,43800.0
2012-04-20 14:25:00,31.65,31.7,31.64,31.68,93100.0,24.9677,25.0071,24.9598,24.9913,93100.0
2012-04-20 14:30:00,31.68,31.72,31.67,31.71,138800.0,24.9913,25.0229,24.9835,25.015,138800.0
2012-04-20 14:35:00,31.71,31.71,31.69,31.69,130500.0,25.015,25.015,24.9992,24.9992,130500.0
2012-04-20 14:40:00,31.7,31.7,31.69,31.7,23500.0,25.0071,25.0071,24.9992,25.0071,23500.0
2012-04-20 14:45:00,31.69,31.7,31.65,31.65,106500.0,24.9992,25.0071,24.9677,24.9677,106500.0
2012-04-20 14:50:00,31.65,31.66,31.64,31.66,115500.0,24.9677,24.9756,24.9598,24.9756,115500.0
2012-04-20 14:55:00,31.66,31.67,31.64,31.67,110900.0,24.9756,24.9835,24.9598,24.9835,110900.0
2012-04-20 15:00:00,31.67,31.67,31.64,31.66,64500.0,24.9835,24.9835,24.9598,24.9756,64500.0
2012-04-20 15:05:00,31.66,31.66,31.62,31.62,120200.0,24.9756,24.9756,24.944,24.944,120200.0
2012-04-20 15:10:00,31.62,31.64,31.6,31.64,116300.0,24.944,24.9598,24.9282,24.9598,116300.0
2012-04-20 15:15:00,31.64,31.65,31.64,31.65,31500.0,24.9598,24.9677,24.9598,24.9677,31500.0
2012-04-20 15:20:00,31.65,31.67,31.62,31.62,163700.0,24.9677,24.9835,24.944,24.944,163700.0
2012-04-20 15:25:00,31.62,31.65,31.62,31.63,84100.0,24.944,24.9677,24.944,24.9519,84100.0
2012-04-20 15:30:00,31.63,31.67,31.62,31.65,122300.0,24.9519,24.9835,24.944,24.9677,122300.0
2012-04-20 15:35:00,31.65,31.68,31.64,31.68,95500.0,24.9677,24.9913,24.9598,24.9913,95500.0
2012-04-20 15:40:00,31.68,31.69,31.65,31.66,172200.0,24.9913,24.9992,24.9677,24.9756,172200.0
2012-04-20 15:45:00,31.66,31.67,31.65,31.66,79600.0,24.9756,24.9835,24.9677,24.9756,79600.0
2012-04-20 15:50:00,31.65,31.66,31.63,31.65,176200.0,24.9677,24.9756,24.9519,24.9677,176200.0
2012-04-20 15:55:00,31.64,31.65,31.64,31.65,255600.0,24.9598,24.9677,24.9598,24.9677,255600.0
2012-04-23 09:30:00,31.21,31.35,31.17,31.26,263100.0,24.7313,24.8423,24.6996,24.771,263100.0
2012-04-23 09:35:00,31.25,31.36,31.24,31.32,90400.0,24.763,24.8502,24.7551,24.8185,90400.0
2012-04-23 09:40:00,31.32,31.41,31.28,31.29,116500.0,24.8185,24.8898,24.7868,24.7947,116500.0
2012-04-23 09:45:00,31.29,31.3,31.24,31.25,208800.0,24.7947,24.8027,24.7551,24.763,208800.0
2012-04-23 09:50:00,31.24,31.26,31.18,31.22,146100.0,24.7551,24.771,24.7076,24.7393,146100.0
2012-04-23 09:55:00,31.22,31.23,31.17,31.19,62700.0,24.7393,24.7472,24.6996,24.7155,62700.0
2012-04-23 10:00:00,31.19,31.21,31.12,31.17,157700.0,24.7155,24.7313,24.66,24.6996,157700.0
2012-04-23 10:05:00,31.18,31.18,31.05,31.06,169800.0,24.7076,24.7076,24.6045,24.6125,169800.0
2012-04-23 10:10:00,31.05,31.13,31.05,31.13,94100.0,24.6045,24.6679,24.6045,24.6679,94100.0
2012-04-23 10:15:00,31.13,31.17,31.13,31.14,80600.0,24.6679,24.6996,24.6679,24.6759,80600.0
2012-04-23 10:20:00,31.14,31.17,31.08,31.16,162600.0,24.6759,24.6996,24.6283,24.6917,162600.0
2012-04-23 10:25:00,31.16,31.17,31.1,31.11,118200.0,24.6917,24.6996,24.6442,24.6521,118200.0
2012-04-23 10:30:00,31.11,31.14,31.08,31.14,110900.0,24.6521,24.6759,24.6283,24.6759,110900.0
2012-04-23 10:35:00,31.14,31.15,31.11,31.13,124400.0,24.6759,24.6838,24.6521,24.6679,124400.0
2012-04-23 10:40:00,31.14,31.14,31.05,31.05,88300.0,24.6759,24.6759,24.6045,24.6045,88300.0
2012-04-23 10:45:00,31.05,31.06,30.99,31.01,219900.0,24.6045,24.6125,24.557,24.5729,219900.0
2012-04-23 10:50:00,31.01,31.06,30.98,31.03,191800.0,24.5729,24.6125,24.5491,24.5887,191800.0
2012-04-23 10:55:00,31.04,31.06,31.01,31.02,89400.0,24.5966,24.6125,24.5729,24.5808,89400.0
2012-04-23 11:00:00,31.02,31.06,31.01,31.05,105500.0,24.5808,24.6125,24.5729,24.6045,105500.0
2012-04-23 11:05:00,31.05,31.06,31.02,31.03,65500.0,24.6045,24.6125,24.5808,24.5887,65500.0
2012-04-23 11:10:00,31.04,31.05,31.03,31.04,43300.0,24.5966,24.6045,24.5887,24.5966,43300.0
2012-04-23 11:15:00,31.04,31.05,31.01,31.01,66700.0,24.5966,24.6045,24.5729,24.5729,66700.0
2012-04-23 11:20:00,31.01,31.02,30.98,30.98,92900.0,24.5729,24.5808,24.5491,24.5491,92900.0
2012-04-23 11:25:00,30.99,30.99,30.95,30.96,70300.0,24.557,24.557,24.5253,24.5332,70300.0
2012-04-23 11:30:00,30.96,30.98,30.94,30.98,95000.0,24.5332,24.5491,24.5174,24.5491,95000.0
2012-04-23 11:35:00,30.97,30.99,30.96,30.96,111700.0,24.5412,24.557,24.5332,24.5332,111700.0
2012-04-23 11:40:00,30.96,30.98,30.96,30.98,20800.0,24.5332,24.5491,24.5332,24.5491,20800.0
2012-04-23 11:45:00,30.97,30.99,30.96,30.98,48000.0,24.5412,24.557,24.5332,24.5491,48000.0
2012-04-23 11:50:00,30.98,31.0,30.98,30.99,56500.0,24.5491,24.5649,24.5491,24.557,56500.0
2012-04-23 11:55:00,31.0,31.0,30.98,31.0,51100.0,24.5649,24.5649,24.5491,24.5649,51100.0
2012-04-23 12:00:00,31.0,31.03,30.99,31.0,104700.0,24.5649,24.5887,24.557,24.5649,104700.0
2012-04-23 12:05:00,31.01,31.05,30.99,31.04,66100.0,24.5729,24.6045,24.557,24.5966,66100.0
2012-04-23 12:10:00,31.04,31.05,31.01,31.02,34500.0,24.5966,24.6045,24.5729,24.5808,34500.0
2012-04-23 12:15:00,31.03,31.03,30.99,31.0,44900.0,24.5887,24.5887,24.557,24.5649,44900.0
2012-04-23 12:20:00,30.99,31.01,30.98,31.01,41900.0,24.557,24.5729,24.5491,24.5729,41900.0
2012-04-23 12:25:00,31.01,31.01,30.98,30.99,52100.0,24.5729,24.5729,24.5491,24.557,52100.0
2012-04-23 12:30:00,31.0,31.01,30.99,31.01,23100.0,24.5649,24.5729,24.557,24.5729,23100.0
2012-04-23 12:35:00,31.01,31.03,31.01,31.02,33800.0,24.5729,24.5887,24.5729,24.5808,33800.0
2012-04-23 12:40:00,31.02,31.03,30.97,30.98,102400.0,24.5808,24.5887,24.5412,24.5491,102400.0
2012-04-23 12:45:00,30.99,30.99,30.92,30.94,76300.0,24.557,24.557,24.5015,24.5174,76300.0
2012-04-23 12:50:00,30.94,30.97,30.94,30.97,63000.0,24.5174,24.5412,24.5174,24.5412,63000.0
2012-04-23 12:55:00,30.97,30.99,30.96,30.98,27400.0,24.5412,24.557,24.5332,24.5491,27400.0
2012-04-23 13:00:00,30.98,31.01,30.98,31.01,44700.0,24.5491,24.5729,24.5491,24.5729,44700.0
2012-04-23 13:05:00,31.01,31.02,30.98,31.01,63200.0,24.5729,24.5808,24.5491,24.5729,63200.0
2012-04-23 13:10:00,31.01,31.02,30.99,31.01,42700.0,24.5729,24.5808,24.557,24.5729,42700.0
2012-04-23 13:15:00,31.01,31.04,30.99,31.03,58100.0,24.5729,24.5966,24.557,24.5887,58100.0
2012-04-23 13:20:00,31.03,31.07,31.01,31.07,54500.0,24.5887,24.6204,24.5729,24.6204,54500.0
2012-04-23 13:25:00,31.07,31.08,31.04,31.06,39300.0,24.6204,24.6283,24.5966,24.6125,39300.0
2012-04-23 13:30:00,31.05,31.09,31.05,31.08,69600.0,24.6045,24.6362,24.6045,24.6283,69600.0
2012-04-23 13:35:00,31.08,31.11,31.08,31.09,54200.0,24.6283,24.6521,24.6283,24.6362,54200.0
2012-04-23 13:40:00,31.09,31.1,31.08,31.09,39900.0,24.6362,24.6442,24.6283,24.6362,39900.0
2012-04-23 13:45:00,31.08,31.08,31.04,31.05,82300.0,24.6283,24.6283,24.5966,24.6045,82300.0
2012-04-23 13:50:00,31.05,31.09,31.05,31.08,93000.0,24.6045,24.6362,24.6045,24.6283,93000.0
2012-04-23 13:55:00,31.08,31.09,31.06,31.06,48300.0,24.6283,24.6362,24.6125,24.6125,48300.0
2012-04-23 14:00:00,31.06,31.11,31.04,31.08,137200.0,24.6125,24.6521,24.5966,24.6283,137200.0
2012-04-23 14:05:00,31.09,31.09,31.02,31.05,100600.0,24.6362,24.6362,24.5808,24.6045,100600.0
2012-04-23 14:10:00,31.05,31.08,31.04,31.06,100200.0,24.6045,24.6283,24.5966,24.6125,100200.0
2012-04-23 14:15:00,31.06,31.14,31.06,31.12,84500.0,24.6125,24.6759,24.6125,24.66,84500.0
2012-04-23 14:20:00,31.13,31.2,31.13,31.17,163300.0,24.6679,24.7234,24.6679,24.6996,163300.0
2012-04-23 14:25:00,31.17,31.2,31.15,31.18,87600.0,24.6996,24.7234,24.6838,24.7076,87600.0
2012-04-23 14:30:00,31.19,31.21,31.18,31.2,95800.0,24.7155,24.7313,24.7076,24.7234,95800.0
2012-04-23 14:35:00,31.2,31.21,31.17,31.2,63500.0,24.7234,24.7313,24.6996,24.7234,63500.0
2012-04-23 14:40:00,31.19,31.19,31.14,31.14,39800.0,24.7155,24.7155,24.6759,24.6759,39800.0
2012-04-23 14:45:00,31.14,31.18,31.12,31.14,55700.0,24.6759,24.7076,24.66,24.6759,55700.0
2012-04-23 14:50:00,31.13,31.14,31.1,31.14,65100.0,24.6679,24.6759,24.6442,24.6759,65100.0
2012-04-23 14:55:00,31.15,31.15,31.09,31.11,56600.0,24.6838,24.6838,24.6362,24.6521,56600.0
2012-04-23 15:00:00,31.1,31.12,31.09,31.11,67600.0,24.6442,24.66,24.6362,24.6521,67600.0
2012-04-23 15:05:00,31.11,31.21,31.1,31.18,160200.0,24.6521,24.7313,24.6442,24.7076,160200.0
2012-04-23 15:10:00,31.17,31.2,31.11,31.13,218400.0,24.6996,24.7234,24.6521,24.6679,218400.0
2012-04-23 15:15:00,31.13,31.17,31.1,31.17,110100.0,24.6679,24.6996,24.6442,24.6996,110100.0
2012-04-23 15:20:00,31.17,31.18,31.13,31.14,69500.0,24.6996,24.7076,24.6679,24.6759,69500.0
2012-04-23 15:25:00,31.15,31.16,31.13,31.16,71000.0,24.6838,24.6917,24.6679,24.6917,71000.0
2012-04-23 15:30:00,31.16,31.18,31.14,31.16,125200.0,24.6917,24.7076,24.6759,24.6917,125200.0
2012-04-23 15:35:00,31.16,31.2,31.15,31.17,120500.0,24.6917,24.7234,24.6838,24.6996,120500.0
2012-04-23 15:40:00,31.17,31.17,31.14,31.16,99100.0,24.6996,24.6996,24.6759,24.6917,99100.0
2012-04-23 15:45:00,31.16,31.16,31.1,31.13,208300.0,24.6917,24.6917,24.6442,24.6679,208300.0
2012-04-23 15:50:00,31.12,31.17,31.12,31.14,186700.0,24.66,24.6996,24.66,24.6759,186700.0
2012-04-23 15:55:00,31.14,31.16,31.12,31.13,263000.0,24.6759,24.6917,24.66,24.6679,263000.0
2012-04-24 09:30:00,31.2,31.29,31.18,31.26,259600.0,24.7234,24.7947,24.7076,24.771,259600.0
2012-04-24 09:35:00,31.26,31.34,31.25,31.33,324100.0,24.771,24.8343,24.763,24.8264,324100.0
2012-04-24 09:40:00,31.33,31.33,31.28,31.33,110800.0,24.8264,24.8264,24.7868,24.8264,110800.0
2012-04-24 09:45:00,31.32,31.4,31.29,31.37,133000.0,24.8185,24.8819,24.7947,24.8581,133000.0
2012-04-24 09:50:00,31.38,31.43,31.35,31.38,131900.0,24.866,24.9057,24.8423,24.866,131900.0
2012-04-24 09:55:00,31.39,31.41,31.33,31.4,129600.0,24.874,24.8898,24.8264,24.8819,129600.0
2012-04-24 10:00:00,31.39,31.55,31.39,31.54,195700.0,24.874,25.0008,24.874,24.9928,195700.0
2012-04-24 10:05:00,31.54,31.61,31.53,31.6,164100.0,24.9928,25.0483,24.9849,25.0404,164100.0
2012-04-24 10:10:00,31.6,31.61,31.5,31.51,63400.0,25.0404,25.0483,24.9611,24.9691,63400.0
2012-04-24 10:15:00,31.52,31.54,31.51,31.54,122200.0,24.977,24.9928,24.9691,24.9928,122200.0
2012-04-24 10:20:00,31.53,31.58,31.53,31.57,77500.0,24.9849,25.0245,24.9849,25.0166,77500.0
2012-04-24 10:25:00,31.58,31.62,31.57,31.57,91900.0,25.0245,25.0562,25.0166,25.0166,91900.0
2012-04-24 10:30:00,31.57,31.68,31.57,31.66,85700.0,25.0166,25.1038,25.0166,25.0879,85700.0
2012-04-24 10:35:00,31.66,31.67,31.64,31.64,82600.0,25.0879,25.0958,25.0721,25.0721,82600.0
2012-04-24 10:40:00,31.65,31.67,31.63,31.67,161000.0,25.08,25.0958,25.0641,25.0958,161000.0
2012-04-24 10:45:00,31.66,31.67,31.64,31.66,54000.0,25.0879,25.0958,25.0721,25.0879,54000.0
2012-04-24 10:50:00,31.66,31.67,31.59,31.6,71100.0,25.0879,25.0958,25.0325,25.0404,71100.0
2012-04-24 10:55:00,31.6,31.64,31.59,31.62,55600.0,25.0404,25.0721,25.0325,25.0562,55600.0
2012-04-24 11:00:00,31.63,31.65,31.61,31.61,46000.0,25.0641,25.08,25.0483,25.0483,46000.0
2012-04-24 11:05:00,31.61,31.62,31.57,31.6,130400.0,25.0483,25.0562,25.0166,25.0404,130400.0
2012-04-24 11:10:00,31.6,31.64,31.57,31.63,262400.0,25.0404,25.0721,25.0166,25.0641,262400.0
2012-04-24 11:15:00,31.63,31.66,31.63,31.66,101500.0,25.0641,25.0879,25.0641,25.0879,101500.0
2012-04-24 11:20:00,31.65,31.67,31.65,31.67,50800.0,25.08,25.0958,25.08,25.0958,50800.0
2012-04-24 11:25:00,31.67,31.72,31.65,31.68,164600.0,25.0958,25.1355,25.08,25.1038,164600.0
2012-04-24 11:30:00,31.67,31.69,31.65,31.65,75100.0,25.0958,25.1117,25.08,25.08,75100.0
2012-04-24 11:35:00,31.66,31.66,31.59,31.62,66500.0,25.0879,25.0879,25.0325,25.0562,66500.0
2012-04-24 11:40:00,31.62,31.64,31.61,31.63,46500.0,25.0562,25.0721,25.0483,25.0641,46500.0
2012-04-24 11:45:00,31.63,31.64,31.61,31.61,56200.0,25.0641,25.0721,25.0483,25.0483,56200.0
2012-04-24 11:50:00,31.62,31.63,31.61,31.61,28200.0,25.0562,25.0641,25.0483,25.0483,28200.0
2012-04-24 11:55:00,31.61,31.62,31.55,31.56,51900.0,25.0483,25.0562,25.0008,25.0087,51900.0
2012-04-24 12:00:00,31.56,31.57,31.54,31.56,30700.0,25.0087,25.0166,24.9928,25.0087,30700.0
2012-04-24 12:05:00,31.56,31.57,31.53,31.54,62700.0,25.0087,25.0166,24.9849,24.9928,62700.0
2012-04-24 12:10:00,31.53,31.55,31.52,31.54,68500.0,24.9849,25.0008,24.977,24.9928,68500.0
2012-04-24 12:15:00,31.54,31.55,31.5,31.51,54100.0,24.9928,25.0008,24.9611,24.9691,54100.0
2012-04-24 12:20:00,31.51,31.52,31.47,31.49,78700.0,24.9691,24.977,24.9374,24.9532,78700.0
2012-04-24 12:25:00,31.49,31.49,31.47,31.49,25800.0,24.9532,24.9532,24.9374,24.9532,25800.0
2012-04-24 12:30:00,31.49,31.49,31.44,31.45,123300.0,24.9532,24.9532,24.9136,24.9215,123300.0
2012-04-24 12:35:00,31.45,31.46,31.38,31.39,95700.0,24.9215,24.9294,24.866,24.874,95700.0
2012-04-24 12:40:00,31.39,31.41,31.33,31.39,167600.0,24.874,24.8898,24.8264,24.874,167600.0
2012-04-24 12:45:00,31.39,31.39,31.36,31.36,46800.0,24.874,24.874,24.8502,24.8502,46800.0
2012-04-24 12:50:00,31.37,31.38,31.31,31.31,116200.0,24.8581,24.866,24.8106,24.8106,116200.0
2012-04-24 12:55:00,31.31,31.32,31.22,31.23,160200.0,24.8106,24.8185,24.7393,24.7472,160200.0
2012-04-24 13:00:00,31.23,31.25,31.21,31.24,112400.0,24.7472,24.763,24.7313,24.7551,112400.0
2012-04-24 13:05:00,31.24,31.31,31.24,31.31,64500.0,24.7551,24.8106,24.7551,24.8106,64500.0
2012-04-24 13:10:00,31.31,31.34,31.31,31.32,72800.0,24.8106,24.8343,24.8106,24.8185,72800.0
2012-04-24 13:15:00,31.32,31.36,31.31,31.35,56900.0,24.8185,24.8502,24.8106,24.8423,56900.0
2012-04-24 13:20:00,31.36,31.39,31.35,31.39,190200.0,24.8502,24.874,24.8423,24.874,190200.0
2012-04-24 13:25:00,31.39,31.42,31.38,31.4,83500.0,24.874,24.8977,24.866,24.8819,83500.0
2012-04-24 13:30:00,31.4,31.45,31.4,31.43,54900.0,24.8819,24.9215,24.8819,24.9057,54900.0
2012-04-24 13:35:00,31.44,31.44,31.42,31.44,72100.0,24.9136,24.9136,24.8977,24.9136,72100.0
2012-04-24 13:40:00,31.43,31.44,31.36,31.36,49300.0,24.9057,24.9136,24.8502,24.8502,49300.0
2012-04-24 13:45:00,31.36,31.39,31.36,31.38,71000.0,24.8502,24.874,24.8502,24.866,71000.0
2012-04-24 13:50:00,31.39,31.41,31.31,31.31,114400.0,24.874,24.8898,24.8106,24.8106,114400.0
2012-04-24 13:55:00,31.31,31.31,31.26,31.27,77300.0,24.8106,24.8106,24.771,24.7789,77300.0
2012-04-24 14:00:00,31.26,31.28,31.23,31.23,112900.0,24.771,24.7868,24.7472,24.7472,112900.0
2012-04-24 14:05:00,31.23,31.24,31.18,31.2,173000.0,24.7472,24.7551,24.7076,24.7234,173000.0
2012-04-24 14:10:00,31.2,31.22,31.2,31.22,40200.0,24.7234,24.7393,24.7234,24.7393,40200.0
2012-04-24 14:15:00,31.21,31.27,31.21,31.27,118000.0,24.7313,24.7789,24.7313,24.7789,118000.0
2012-04-24 14:20:00,31.27,31.3,31.25,31.3,93900.0,24.7789,24.8027,24.763,24.8027,93900.0
2012-04-24 14:25:00,31.3,31.31,31.27,31.31,228700.0,24.8027,24.8106,24.7789,24.8106,228700.0
2012-04-24 14:30:00,31.3,31.34,31.29,31.33,275300.0,24.8027,24.8343,24.7947,24.8264,275300.0
2012-04-24 14:35:00,31.34,31.4,31.32,31.4,84000.0,24.8343,24.8819,24.8185,24.8819,84000.0
2012-04-24 14:40:00,31.39,31.4,31.35,31.36,79900.0,24.874,24.8819,24.8423,24.8502,79900.0
2012-04-24 14:45:00,31.36,31.37,31.32,31.34,53400.0,24.8502,24.8581,24.8185,24.8343,53400.0
2012-04-24 14:50:00,31.34,31.39,31.33,31.39,56700.0,24.8343,24.874,24.8264,24.874,56700.0
2012-04-24 14:55:00,31.39,31.39,31.36,31.38,63900.0,24.874,24.874,24.8502,24.866,63900.0
2012-04-24 15:00:00,31.38,31.39,31.36,31.38,129400.0,24.866,24.874,24.8502,24.866,129400.0
2012-04-24 15:05:00,31.38,31.39,31.36,31.39,110700.0,24.866,24.874,24.8502,24.874,110700.0
2012-04-24 15:10:00,31.38,31.38,31.36,31.37,61100.0,24.866,24.866,24.8502,24.8581,61100.0
2012-04-24 15:15:00,31.37,31.41,31.36,31.4,178000.0,24.8581,24.8898,24.8502,24.8819,178000.0
2012-04-24 15:20:00,31.4,31.43,31.39,31.41,90300.0,24.8819,24.9057,24.874,24.8898,90300.0
2012-04-24 15:25:00,31.41,31.43,31.4,31.41,151900.0,24.8898,24.9057,24.8819,24.8898,151900.0
2012-04-24 15:30:00,31.4,31.43,31.39,31.43,122100.0,24.8819,24.9057,24.874,24.9057,122100.0
2012-04-24 15:35:00,31.42,31.43,31.37,31.37,111800.0,24.8977,24.9057,24.8581,24.8581,111800.0
2012-04-24 15:40:00,31.37,31.4,31.37,31.39,169800.0,24.8581,24.8819,24.8581,24.874,169800.0
2012-04-24 15:45:00,31.39,31.42,31.37,31.4,282100.0,24.874,24.8977,24.8581,24.8819,282100.0
2012-04-24 15:50:00,31.39,31.4,31.35,31.35,178900.0,24.874,24.8819,24.8423,24.8423,178900.0
2012-04-24 15:55:00,31.36,31.4,31.35,31.39,456600.0,24.8502,24.8819,24.8423,24.874,456600.0
2012-04-25 09:30:00,31.52,31.67,31.52,31.66,131200.0,24.977,25.0958,24.977,25.0879,131200.0
2012-04-25 09:35:00,31.67,31.69,31.64,31.68,61900.0,25.0958,25.1117,25.0721,25.1038,61900.0
2012-04-25 09:40:00,31.68,31.75,31.67,31.7,61700.0,25.1038,25.1592,25.0958,25.1196,61700.0
2012-04-25 09:45:00,31.7,31.76,31.7,31.76,79700.0,25.1196,25.1672,25.1196,25.1672,79700.0
2012-04-25 09:50:00,31.75,31.78,31.75,31.77,86700.0,25.1592,25.183,25.1592,25.1751,86700.0
2012-04-25 09:55:00,31.76,31.78,31.75,31.78,68100.0,25.1672,25.183,25.1592,25.183,68100.0
2012-04-25 10:00:00,31.79,31.79,31.69,31.7,85900.0,25.1909,25.1909,25.1117,25.1196,85900.0
2012-04-25 10:05:00,31.69,31.75,31.69,31.72,53900.0,25.1117,25.1592,25.1117,25.1355,53900.0
2012-04-25 10:10:00,31.72,31.73,31.67,31.67,111600.0,25.1355,25.1434,25.0958,25.0958,111600.0
2012-04-25 10:15:00,31.67,31.68,31.63,31.64,137600.0,25.0958,25.1038,25.0641,25.0721,137600.0
2012-04-25 10:20:00,31.64,31.66,31.6,31.61,152200.0,25.0721,25.0879,25.0404,25.0483,152200.0
2012-04-25 10:25:00,31.6,31.65,31.6,31.61,141400.0,25.0404,25.08,25.0404,25.0483,141400.0
2012-04-25 10:30:00,31.62,31.64,31.6,31.64,116600.0,25.0562,25.0721,25.0404,25.0721,116600.0
2012-04-25 10:35:00,31.64,31.65,31.57,31.59,99100.0,25.0721,25.08,25.0166,25.0325,99100.0
2012-04-25 10:40:00,31.6,31.63,31.6,31.63,77400.0,25.0404,25.0641,25.0404,25.0641,77400.0
2012-04-25 10:45:00,31.62,31.67,31.62,31.64,110300.0,25.0562,25.0958,25.0562,25.0721,110300.0
2012-04-25 10:50:00,31.63,31.69,31.62,31.68,44600.0,25.0641,25.1117,25.0562,25.1038,44600.0
2012-04-25 10:55:00,31.67,31.69,31.67,31.67,37800.0,25.0958,25.1117,25.0958,25.0958,37800.0
2012-04-25 11:00:00,31.68,31.68,31.65,31.66,38800.0,25.1038,25.1038,25.08,25.0879,38800.0
2012-04-25 11:05:00,31.66,31.67,31.63,31.65,61900.0,25.0879,25.0958,25.0641,25.08,61900.0
2012-04-25 11:10:00,31.65,31.67,31.65,31.67,43700.0,25.08,25.0958,25.08,25.0958,43700.0
2012-04-25 11:15:00,31.67,31.67,31.61,31.62,72600.0,25.0958,25.0958,25.0483,25.0562,72600.0
2012-04-25 11:20:00,31.61,31.62,31.58,31.59,74800.0,25.0483,25.0562,25.0245,25.0325,74800.0
2012-04-25 11:25:00,31.58,31.63,31.56,31.62,73400.0,25.0245,25.0641,25.0087,25.0562,73400.0
2012-04-25 11:30:00,31.62,31.64,31.6,31.6,151400.0,25.0562,25.0721,25.0404,25.0404,151400.0
2012-04-25 11:35:00,31.6,31.63,31.59,31.61,118000.0,25.0404,25.0641,25.0325,25.0483,118000.0
2012-04-25 11:40:00,31.61,31.66,31.61,31.62,59500.0,25.0483,25.0879,25.0483,25.0562,59500.0
2012-04-25 11:45:00,31.62,31.63,31.59,31.6,35900.0,25.0562,25.0641,25.0325,25.0404,35900.0
2012-04-25 11:50:00,31.59,31.62,31.59,31.62,37300.0,25.0325,25.0562,25.0325,25.0562,37300.0
2012-04-25 11:55:00,31.62,31.63,31.59,31.59,28400.0,25.0562,25.0641,25.0325,25.0325,28400.0
2012-04-25 12:00:00,31.6,31.6,31.58,31.58,33400.0,25.0404,25.0404,25.0245,25.0245,33400.0
2012-04-25 12:05:00,31.58,31.6,31.58,31.59,78300.0,25.0245,25.0404,25.0245,25.0325,78300.0
2012-04-25 12:10:00,31.59,31.66,31.58,31.65,42500.0,25.0325,25.0879,25.0245,25.08,42500.0
2012-04-25 12:15:00,31.66,31.66,31.64,31.65,115600.0,25.0879,25.0879,25.0721,25.08,115600.0
2012-04-25 12:20:00,31.64,31.65,31.63,31.64,43500.0,25.0721,25.08,25.0641,25.0721,43500.0
2012-04-25 12:25:00,31.64,31.66,31.62,31.65,62300.0,25.0721,25.0879,25.0562,25.08,62300.0
2012-04-25 12:30:00,31.65,31.66,31.61,31.65,48400.0,25.08,25.0879,25.0483,25.08,48400.0
2012-04-25 12:35:00,31.65,31.7,31.63,31.66,65400.0,25.08,25.1196,25.0641,25.0879,65400.0
2012-04-25 12:40:00,31.65,31.68,31.64,31.65,106000.0,25.08,25.1038,25.0721,25.08,106000.0
2012-04-25 12:45:00,31.66,31.67,31.61,31.61,83800.0,25.0879,25.0958,25.0483,25.0483,83800.0
2012-04-25 12:50:00,31.61,31.65,31.6,31.65,64800.0,25.0483,25.08,25.0404,25.08,64800.0
2012-04-25 12:55:00,31.65,31.7,31.64,31.7,37900.0,25.08,25.1196,25.0721,25.1196,37900.0
2012-04-25 13:00:00,31.7,31.72,31.69,31.71,41700.0,25.1196,25.1355,25.1117,25.1275,41700.0
2012-04-25 13:05:00,31.71,31.75,31.71,31.73,72800.0,25.1275,25.1592,25.1275,25.1434,72800.0
2012-04-25 13:10:00,31.73,31.74,31.72,31.74,40100.0,25.1434,25.1513,25.1355,25.1513,40100.0
2012-04-25 13:15:00,31.73,31.76,31.73,31.76,50200.0,25.1434,25.1672,25.1434,25.1672,50200.0
2012-04-25 13:20:00,31.76,31.78,31.74,31.76,109700.0,25.1672,25.183,25.1513,25.1672,109700.0
2012-04-25 13:25:00,31.77,31.8,31.74,31.75,124000.0,25.1751,25.1989,25.1513,25.1592,124000.0
2012-04-25 13:30:00,31.74,31.75,31.73,31.73,45200.0,25.1513,25.1592,25.1434,25.1434,45200.0
2012-04-25 13:35:00,31.74,31.76,31.72,31.72,111500.0,25.1513,25.1672,25.1355,25.1355,111500.0
2012-04-25 13:40:00,31.73,31.73,31.7,31.73,48300.0,25.1434,25.1434,25.1196,25.1434,48300.0
2012-04-25 13:45:00,31.73,31.74,31.71,31.73,52400.0,25.1434,25.1513,25.1275,25.1434,52400.0
2012-04-25 13:50:00,31.73,31.76,31.72,31.75,89300.0,25.1434,25.1672,25.1355,25.1592,89300.0
2012-04-25 13:55:00,31.75,31.75,31.72,31.74,42800.0,25.1592,25.1592,25.1355,25.1513,42800.0
2012-04-25 14:00:00,31.73,31.75,31.7,31.74,153800.0,25.1434,25.1592,25.1196,25.1513,153800.0
2012-04-25 14:05:00,31.74,31.75,31.69,31.69,125900.0,25.1513,25.1592,25.1117,25.1117,125900.0
2012-04-25 14:10:00,31.7,31.74,31.69,31.72,169300.0,25.1196,25.1513,25.1117,25.1355,169300.0
2012-04-25 14:15:00,31.72,31.73,31.7,31.73,72500.0,25.1355,25.1434,25.1196,25.1434,72500.0
2012-04-25 14:20:00,31.73,31.85,31.73,31.8,187600.0,25.1434,25.2385,25.1434,25.1989,187600.0
2012-04-25 14:25:00,31.79,31.79,31.75,31.76,108100.0,25.1909,25.1909,25.1592,25.1672,108100.0
2012-04-25 14:30:00,31.76,31.77,31.65,31.65,126600.0,25.1672,25.1751,25.08,25.08,126600.0
2012-04-25 14:35:00,31.66,31.69,31.62,31.62,116000.0,25.0879,25.1117,25.0562,25.0562,116000.0
2012-04-25 14:40:00,31.63,31.66,31.6,31.63,128200.0,25.0641,25.0879,25.0404,25.0641,128200.0
2012-04-25 14:45:00,31.63,31.68,31.63,31.67,112400.0,25.0641,25.1038,25.0641,25.0958,112400.0
2012-04-25 14:50:00,31.67,31.69,31.65,31.69,55500.0,25.0958,25.1117,25.08,25.1117,55500.0
2012-04-25 14:55:00,31.69,31.73,31.68,31.73,60300.0,25.1117,25.1434,25.1038,25.1434,60300.0
2012-04-25 15:00:00,31.73,31.77,31.73,31.76,55200.0,25.1434,25.1751,25.1434,25.1672,55200.0
2012-04-25 15:05:00,31.76,31.76,31.72,31.73,69200.0,25.1672,25.1672,25.1355,25.1434,69200.0
2012-04-25 15:10:00,31.74,31.74,31.69,31.69,70300.0,25.1513,25.1513,25.1117,25.1117,70300.0
2012-04-25 15:15:00,31.7,31.71,31.68,31.71,79100.0,25.1196,25.1275,25.1038,25.1275,79100.0
2012-04-25 15:20:00,31.71,31.71,31.68,31.69,64000.0,25.1275,25.1275,25.1038,25.1117,64000.0
2012-04-25 15:25:00,31.68,31.71,31.67,31.68,104900.0,25.1038,25.1275,25.0958,25.1038,104900.0
2012-04-25 15:30:00,31.67,31.72,31.67,31.72,71500.0,25.0958,25.1355,25.0958,25.1355,71500.0
2012-04-25 15:35:00,31.73,31.76,31.72,31.74,93400.0,25.1434,25.1672,25.1355,25.1513,93400.0
2012-04-25 15:40:00,31.74,31.75,31.72,31.72,95100.0,25.1513,25.1592,25.1355,25.1355,95100.0
2012-04-25 15:45:00,31.72,31.75,31.7,31.75,180200.0,25.1355,25.1592,25.1196,25.1592,180200.0
2012-04-25 15:50:00,31.75,31.76,31.74,31.75,131400.0,25.1592,25.1672,25.1513,25.1592,131400.0
2012-04-25 15:55:00,31.76,31.76,31.73,31.74,415900.0,25.1672,25.1672,25.1434,25.1513,415900.0
2012-04-26 09:30:00,31.63,31.71,31.59,31.61,174600.0,25.0641,25.1275,25.0325,25.0483,174600.0
2012-04-26 09:35:00,31.61,31.71,31.59,31.68,79700.0,25.0483,25.1275,25.0325,25.1038,79700.0
2012-04-26 09:40:00,31.69,31.73,31.62,31.63,124900.0,25.1117,25.1434,25.0562,25.0641,124900.0
2012-04-26 09:45:00,31.62,31.63,31.57,31.6,92300.0,25.0562,25.0641,25.0166,25.0404,92300.0
2012-04-26 09:50:00,31.59,31.7,31.59,31.7,67400.0,25.0325,25.1196,25.0325,25.1196,67400.0
2012-04-26 09:55:00,31.7,31.71,31.67,31.68,54400.0,25.1196,25.1275,25.0958,25.1038,54400.0
2012-04-26 10:00:00,31.68,31.77,31.67,31.76,118300.0,25.1038,25.1751,25.0958,25.1672,118300.0
2012-04-26 10:05:00,31.75,31.75,31.71,31.71,94000.0,25.1592,25.1592,25.1275,25.1275,94000.0
2012-04-26 10:10:00,31.71,31.71,31.59,31.6,201500.0,25.1275,25.1275,25.0325,25.0404,201500.0
2012-04-26 10:15:00,31.6,31.61,31.56,31.56,164700.0,25.0404,25.0483,25.0087,25.0087,164700.0
2012-04-26 10:20:00,31.57,31.57,31.44,31.44,159000.0,25.0166,25.0166,24.9136,24.9136,159000.0
2012-04-26 10:25:00,31.44,31.45,31.4,31.42,268900.0,24.9136,24.9215,24.8819,24.8977,268900.0
2012-04-26 10:30:00,31.41,31.43,31.37,31.42,238600.0,24.8898,24.9057,24.8581,24.8977,238600.0
2012-04-26 10:35:00,31.43,31.47,31.39,31.4,119200.0,24.9057,24.9374,24.874,24.8819,119200.0
2012-04-26 10:40:00,31.4,31.46,31.38,31.46,108200.0,24.8819,24.9294,24.866,24.9294,108200.0
2012-04-26 10:45:00,31.46,31.52,31.44,31.52,84700.0,24.9294,24.977,24.9136,24.977,84700.0
2012-04-26 10:50:00,31.52,31.56,31.51,31.53,107200.0,24.977,25.0087,24.9691,24.9849,107200.0
2012-04-26 10:55:00,31.54,31.56,31.51,31.52,191600.0,24.9928,25.0087,24.9691,24.977,191600.0
2012-04-26 11:00:00,31.51,31.51,31.48,31.5,125000.0,24.9691,24.9691,24.9453,24.9611,125000.0
2012-04-26 11:05:00,31.51,31.51,31.42,31.43,120800.0,24.9691,24.9691,24.8977,24.9057,120800.0
2012-04-26 11:10:00,31.43,31.43,31.39,31.4,73000.0,24.9057,24.9057,24.874,24.8819,73000.0
2012-04-26 11:15:00,31.4,31.41,31.28,31.3,254600.0,24.8819,24.8898,24.7868,24.8027,254600.0
2012-04-26 11:20:00,31.29,31.29,31.25,31.27,152000.0,24.7947,24.7947,24.763,24.7789,152000.0
2012-04-26 11:25:00,31.28,31.29,31.23,31.29,214500.0,24.7868,24.7947,24.7472,24.7947,214500.0
2012-04-26 11:30:00,31.29,31.32,31.29,31.31,121000.0,24.7947,24.8185,24.7947,24.8106,121000.0
2012-04-26 11:35:00,31.32,31.32,31.31,31.32,107400.0,24.8185,24.8185,24.8106,24.8185,107400.0
2012-04-26 11:40:00,31.31,31.32,31.23,31.23,224700.0,24.8106,24.8185,24.7472,24.7472,224700.0
2012-04-26 11:45:00,31.24,31.29,31.23,31.24,146600.0,24.7551,24.7947,24.7472,24.7551,146600.0
2012-04-26 11:50:00,31.25,31.3,31.24,31.3,170000.0,24.763,24.8027,24.7551,24.8027,170000.0
2012-04-26 11:55:00,31.3,31.33,31.26,31.26,132100.0,24.8027,24.8264,24.771,24.771,132100.0
2012-04-26 12:00:00,31.27,31.27,31.24,31.24,103700.0,24.7789,24.7789,24.7551,24.7551,103700.0
2012-04-26 12:05:00,31.25,31.28,31.24,31.27,123900.0,24.763,24.7868,24.7551,24.7789,123900.0
2012-04-26 12:10:00,31.27,31.33,31.27,31.31,78600.0,24.7789,24.8264,24.7789,24.8106,78600.0
2012-04-26 12:15:00,31.31,31.31,31.28,31.3,80500.0,24.8106,24.8106,24.7868,24.8027,80500.0
2012-04-26 12:20:00,31.29,31.3,31.25,31.25,169500.0,24.7947,24.8027,24.763,24.763,169500.0
2012-04-26 12:25:00,31.25,31.25,31.18,31.21,213900.0,24.763,24.763,24.7076,24.7313,213900.0
2012-04-26 12:30:00,31.22,31.25,31.2,31.2,125300.0,24.7393,24.763,24.7234,24.7234,125300.0
2012-04-26 12:35:00,31.21,31.25,31.2,31.24,59700.0,24.7313,24.763,24.7234,24.7551,59700.0
2012-04-26 12:40:00,31.24,31.24,31.23,31.23,53200.0,24.7551,24.7551,24.7472,24.7472,53200.0
2012-04-26 12:45:00,31.23,31.24,31.2,31.22,86800.0,24.7472,24.7551,24.7234,24.7393,86800.0
2012-04-26 12:50:00,31.22,31.23,31.19,31.19,214400.0,24.7393,24.7472,24.7155,24.7155,214400.0
2012-04-26 12:55:00,31.2,31.23,31.19,31.22,159400.0,24.7234,24.7472,24.7155,24.7393,159400.0
2012-04-26 13:00:00,31.21,31.24,31.2,31.24,158000.0,24.7313,24.7551,24.7234,24.7551,158000.0
2012-04-26 13:05:00,31.24,31.32,31.24,31.31,73600.0,24.7551,24.8185,24.7551,24.8106,73600.0
2012-04-26 13:10:00,31.3,31.36,31.3,31.35,101300.0,24.8027,24.8502,24.8027,24.8423,101300.0
2012-04-26 13:15:00,31.35,31.42,31.34,31.41,147800.0,24.8423,24.8977,24.8343,24.8898,147800.0
2012-04-26 13:20:00,31.41,31.42,31.37,31.39,286600.0,24.8898,24.8977,24.8581,24.874,286600.0
2012-04-26 13:25:00,31.39,31.39,31.35,31.35,73900.0,24.874,24.874,24.8423,24.8423,73900.0
2012-04-26 13:30:00,31.35,31.38,31.31,31.31,156500.0,24.8423,24.866,24.8106,24.8106,156500.0
2012-04-26 13:35:00,31.31,31.32,31.27,31.31,192800.0,24.8106,24.8185,24.7789,24.8106,192800.0
2012-04-26 13:40:00,31.3,31.32,31.28,31.31,95200.0,24.8027,24.8185,24.7868,24.8106,95200.0
2012-04-26 13:45:00,31.32,31.35,31.31,31.35,81000.0,24.8185,24.8423,24.8106,24.8423,81000.0
2012-04-26 13:50:00,31.35,31.39,31.34,31.38,81500.0,24.8423,24.874,24.8343,24.866,81500.0
2012-04-26 13:55:00,31.37,31.41,31.37,31.37,96000.0,24.8581,24.8898,24.8581,24.8581,96000.0
2012-04-26 14:00:00,31.38,31.43,31.36,31.37,211800.0,24.866,24.9057,24.8502,24.8581,211800.0
2012-04-26 14:05:00,31.38,31.38,31.35,31.35,146900.0,24.866,24.866,24.8423,24.8423,146900.0
2012-04-26 14:10:00,31.36,31.36,31.32,31.33,170300.0,24.8502,24.8502,24.8185,24.8264,170300.0
2012-04-26 14:15:00,31.33,31.45,31.32,31.45,145700.0,24.8264,24.9215,24.8185,24.9215,145700.0
2012-04-26 14:20:00,31.45,31.5,31.45,31.49,136700.0,24.9215,24.9611,24.9215,24.9532,136700.0
2012-04-26 14:25:00,31.49,31.49,31.39,31.4,189100.0,24.9532,24.9532,24.874,24.8819,189100.0
2012-04-26 14:30:00,31.41,31.45,31.39,31.4,117900.0,24.8898,24.9215,24.874,24.8819,117900.0
2012-04-26 14:35:00,31.39,31.46,31.39,31.44,133200.0,24.874,24.9294,24.874,24.9136,133200.0
2012-04-26 14:40:00,31.44,31.44,31.42,31.43,91600.0,24.9136,24.9136,24.8977,24.9057,91600.0
2012-04-26 14:45:00,31.42,31.44,31.42,31.44,66800.0,24.8977,24.9136,24.8977,24.9136,66800.0
2012-04-26 14:50:00,31.44,31.45,31.42,31.45,101300.0,24.9136,24.9215,24.8977,24.9215,101300.0
2012-04-26 14:55:00,31.45,31.53,31.44,31.53,122600.0,24.9215,24.9849,24.9136,24.9849,122600.0
2012-04-26 15:00:00,31.53,31.54,31.47,31.48,175000.0,24.9849,24.9928,24.9374,24.9453,175000.0
2012-04-26 15:05:00,31.48,31.48,31.45,31.47,136600.0,24.9453,24.9453,24.9215,24.9374,136600.0
2012-04-26 15:10:00,31.46,31.5,31.45,31.5,137900.0,24.9294,24.9611,24.9215,24.9611,137900.0
2012-04-26 15:15:00,31.5,31.57,31.49,31.57,174900.0,24.9611,25.0166,24.9532,25.0166,174900.0
2012-04-26 15:20:00,31.58,31.58,31.51,31.52,368300.0,25.0245,25.0245,24.9691,24.977,368300.0
2012-04-26 15:25:00,31.51,31.53,31.49,31.49,145700.0,24.9691,24.9849,24.9532,24.9532,145700.0
2012-04-26 15:30:00,31.49,31.5,31.45,31.46,189500.0,24.9532,24.9611,24.9215,24.9294,189500.0
2012-04-26 15:35:00,31.47,31.47,31.45,31.46,132900.0,24.9374,24.9374,24.9215,24.9294,132900.0
2012-04-26 15:40:00,31.46,31.47,31.41,31.43,315000.0,24.9294,24.9374,24.8898,24.9057,315000.0
2012-04-26 15:45:00,31.42,31.44,31.39,31.43,428600.0,24.8977,24.9136,24.874,24.9057,428600.0
2012-04-26 15:50:00,31.43,31.46,31.41,31.42,366600.0,24.9057,24.9294,24.8898,24.8977,366600.0
2012-04-26 15:55:00,31.43,31.44,31.4,31.43,601200.0,24.9057,24.9136,24.8819,24.9057,601200.0
2012-04-27 09:30:00,31.54,31.6,31.42,31.42,234200.0,24.9928,25.0404,24.8977,24.8977,234200.0
2012-04-27 09:35:00,31.43,31.44,31.38,31.43,209600.0,24.9057,24.9136,24.866,24.9057,209600.0
2012-04-27 09:40:00,31.43,31.43,31.25,31.25,346100.0,24.9057,24.9057,24.763,24.763,346100.0
2012-04-27 09:45:00,31.26,31.26,31.12,31.13,381800.0,24.771,24.771,24.66,24.6679,381800.0
2012-04-27 09:50:00,31.14,31.17,31.08,31.09,455600.0,24.6759,24.6996,24.6283,24.6362,455600.0
2012-04-27 09:55:00,31.09,31.23,31.09,31.21,255600.0,24.6362,24.7472,24.6362,24.7313,255600.0
2012-04-27 10:00:00,31.21,31.21,31.12,31.18,212000.0,24.7313,24.7313,24.66,24.7076,212000.0
2012-04-27 10:05:00,31.17,31.21,31.16,31.2,249400.0,24.6996,24.7313,24.6917,24.7234,249400.0
2012-04-27 10:10:00,31.21,31.3,31.2,31.2,162800.0,24.7313,24.8027,24.7234,24.7234,162800.0
2012-04-27 10:15:00,31.2,31.28,31.19,31.28,74100.0,24.7234,24.7868,24.7155,24.7868,74100.0
2012-04-27 10:20:00,31.28,31.3,31.25,31.3,106000.0,24.7868,24.8027,24.763,24.8027,106000.0
2012-04-27 10:25:00,31.3,31.33,31.28,31.31,122200.0,24.8027,24.8264,24.7868,24.8106,122200.0
2012-04-27 10:30:00,31.32,31.38,31.29,31.37,95700.0,24.8185,24.866,24.7947,24.8581,95700.0
2012-04-27 10:35:00,31.38,31.49,31.38,31.49,98700.0,24.866,24.9532,24.866,24.9532,98700.0
2012-04-27 10:40:00,31.49,31.5,31.46,31.49,81900.0,24.9532,24.9611,24.9294,24.9532,81900.0
2012-04-27 10:45:00,31.5,31.51,31.44,31.47,166400.0,24.9611,24.9691,24.9136,24.9374,166400.0
2012-04-27 10:50:00,31.47,31.54,31.46,31.53,66300.0,24.9374,24.9928,24.9294,24.9849,66300.0
2012-04-27 10:55:00,31.53,31.56,31.53,31.55,82100.0,24.9849,25.0087,24.9849,25.0008,82100.0
2012-04-27 11:00:00,31.56,31.61,31.56,31.56,69000.0,25.0087,25.0483,25.0087,25.0087,69000.0
2012-04-27 11:05:00,31.57,31.65,31.56,31.65,97200.0,25.0166,25.08,25.0087,25.08,97200.0
2012-04-27 11:10:00,31.65,31.7,31.65,31.7,118100.0,25.08,25.1196,25.08,25.1196,118100.0
2012-04-27 11:15:00,31.7,31.71,31.67,31.68,92100.0,25.1196,25.1275,25.0958,25.1038,92100.0
2012-04-27 11:20:00,31.69,31.7,31.65,31.67,55600.0,25.1117,25.1196,25.08,25.0958,55600.0
2012-04-27 11:25:00,31.67,31.67,31.61,31.61,64100.0,25.0958,25.0958,25.0483,25.0483,64100.0
2012-04-27 11:30:00,31.61,31.63,31.58,31.63,104200.0,25.0483,25.0641,25.0245,25.0641,104200.0
2012-04-27 11:35:00,31.63,31.65,31.61,31.63,127000.0,25.0641,25.08,25.0483,25.0641,127000.0
2012-04-27 11:40:00,31.63,31.63,31.6,31.63,68800.0,25.0641,25.0641,25.0404,25.0641,68800.0
2012-04-27 11:45:00,31.63,31.63,31.59,31.61,54900.0,25.0641,25.0641,25.0325,25.0483,54900.0
2012-04-27 11:50:00,31.6,31.63,31.6,31.6,37500.0,25.0404,25.0641,25.0404,25.0404,37500.0
2012-04-27 11:55:00,31.61,31.64,31.6,31.61,73500.0,25.0483,25.0721,25.0404,25.0483,73500.0
2012-04-27 12:00:00,31.62,31.63,31.6,31.63,46000.0,25.0562,25.0641,25.0404,25.0641,46000.0
2012-04-27 12:05:00,31.63,31.69,31.63,31.69,76600.0,25.0641,25.1117,25.0641,25.1117,76600.0
2012-04-27 12:10:00,31.69,31.72,31.68,31.72,39200.0,25.1117,25.1355,25.1038,25.1355,39200.0
2012-04-27 12:15:00,31.72,31.75,31.7,31.75,51900.0,25.1355,25.1592,25.1196,25.1592,51900.0
2012-04-27 12:20:00,31.74,31.76,31.74,31.75,301700.0,25.1513,25.1672,25.1513,25.1592,301700.0
2012-04-27 12:25:00,31.75,31.78,31.74,31.77,47300.0,25.1592,25.183,25.1513,25.1751,47300.0
2012-04-27 12:30:00,31.78,31.79,31.75,31.75,77800.0,25.183,25.1909,25.1592,25.1592,77800.0
2012-04-27 12:35:00,31.76,31.81,31.75,31.79,106900.0,25.1672,25.2068,25.1592,25.1909,106900.0
2012-04-27 12:40:00,31.79,31.81,31.73,31.73,96400.0,25.1909,25.2068,25.1434,25.1434,96400.0
2012-04-27 12:45:00,31.74,31.75,31.69,31.69,77500.0,25.1513,25.1592,25.1117,25.1117,77500.0
2012-04-27 12:50:00,31.69,31.7,31.69,31.7,47100.0,25.1117,25.1196,25.1117,25.1196,47100.0
2012-04-27 12:55:00,31.7,31.71,31.66,31.66,84400.0,25.1196,25.1275,25.0879,25.0879,84400.0
2012-04-27 13:00:00,31.67,31.7,31.66,31.7,45800.0,25.0958,25.1196,25.0879,25.1196,45800.0
2012-04-27 13:05:00,31.7,31.7,31.66,31.67,68200.0,25.1196,25.1196,25.0879,25.0958,68200.0
2012-04-27 13:10:00,31.67,31.7,31.67,31.7,66600.0,25.0958,25.1196,25.0958,25.1196,66600.0
2012-04-27 13:15:00,31.7,31.71,31.66,31.66,271100.0,25.1196,25.1275,25.0879,25.0879,271100.0
2012-04-27 13:20:00,31.67,31.68,31.65,31.67,48300.0,25.0958,25.1038,25.08,25.0958,48300.0
2012-04-27 13:25:00,31.68,31.7,31.67,31.7,39500.0,25.1038,25.1196,25.0958,25.1196,39500.0
2012-04-27 13:30:00,31.69,31.71,31.66,31.7,70100.0,25.1117,25.1275,25.0879,25.1196,70100.0
2012-04-27 13:35:00,31.7,31.72,31.68,31.7,131700.0,25.1196,25.1355,25.1038,25.1196,131700.0
2012-04-27 13:40:00,31.7,31.72,31.69,31.7,31000.0,25.1196,25.1355,25.1117,25.1196,31000.0
2012-04-27 13:45:00,31.71,31.75,31.7,31.73,105700.0,25.1275,25.1592,25.1196,25.1434,105700.0
2012-04-27 13:50:00,31.73,31.74,31.72,31.74,16000.0,25.1434,25.1513,25.1355,25.1513,16000.0
2012-04-27 13:55:00,31.74,31.74,31.71,31.71,20300.0,25.1513,25.1513,25.1275,25.1275,20300.0
2012-04-27 14:00:00,31.71,31.73,31.68,31.69,44200.0,25.1275,25.1434,25.1038,25.1117,44200.0
2012-04-27 14:05:00,31.68,31.75,31.68,31.73,69800.0,25.1038,25.1592,25.1038,25.1434,69800.0
2012-04-27 14:10:00,31.73,31.73,31.69,31.69,51800.0,25.1434,25.1434,25.1117,25.1117,51800.0
2012-04-27 14:15:00,31.68,31.69,31.66,31.66,24200.0,25.1038,25.1117,25.0879,25.0879,24200.0
2012-04-27 14:20:00,31.66,31.67,31.65,31.67,26100.0,25.0879,25.0958,25.08,25.0958,26100.0
2012-04-27 14:25:00,31.66,31.66,31.61,31.61,78200.0,25.0879,25.0879,25.0483,25.0483,78200.0
2012-04-27 14:30:00,31.61,31.62,31.56,31.56,148000.0,25.0483,25.0562,25.0087,25.0087,148000.0
2012-04-27 14:35:00,31.57,31.65,31.56,31.65,76200.0,25.0166,25.08,25.0087,25.08,76200.0
2012-04-27 14:40:00,31.65,31.65,31.63,31.64,54200.0,25.08,25.08,25.0641,25.0721,54200.0
2012-04-27 14:45:00,31.63,31.66,31.63,31.66,58400.0,25.0641,25.0879,25.0641,25.0879,58400.0
2012-04-27 14:50:00,31.65,31.66,31.62,31.64,108700.0,25.08,25.0879,25.0562,25.0721,108700.0
2012-04-27 14:55:00,31.64,31.64,31.63,31.64,11100.0,25.0721,25.0721,25.0641,25.0721,11100.0
2012-04-27 15:00:00,31.64,31.64,31.61,31.63,52100.0,25.0721,25.0721,25.0483,25.0641,52100.0
2012-04-27 15:05:00,31.63,31.7,31.62,31.69,74000.0,25.0641,25.1196,25.0562,25.1117,74000.0
2012-04-27 15:10:00,31.7,31.73,31.66,31.73,186100.0,25.1196,25.1434,25.0879,25.1434,186100.0
2012-04-27 15:15:00,31.73,31.74,31.67,31.68,79500.0,25.1434,25.1513,25.0958,25.1038,79500.0
2012-04-27 15:20:00,31.67,31.71,31.67,31.69,66700.0,25.0958,25.1275,25.0958,25.1117,66700.0
2012-04-27 15:25:00,31.68,31.7,31.67,31.7,51200.0,25.1038,25.1196,25.0958,25.1196,51200.0
2012-04-27 15:30:00,31.7,31.7,31.65,31.66,121800.0,25.1196,25.1196,25.08,25.0879,121800.0
2012-04-27 15:35:00,31.65,31.66,31.59,31.61,120000.0,25.08,25.0879,25.0325,25.0483,120000.0
2012-04-27 15:40:00,31.6,31.65,31.6,31.63,151800.0,25.0404,25.08,25.0404,25.0641,151800.0
2012-04-27 15:45:00,31.62,31.66,31.61,31.63,211700.0,25.0562,25.0879,25.0483,25.0641,211700.0
2012-04-27 15:50:00,31.64,31.66,31.62,31.64,177900.0,25.0721,25.0879,25.0562,25.0721,177900.0
2012-04-27 15:55:00,31.64,31.67,31.61,31.62,432100.0,25.0721,25.0958,25.0483,25.0562,432100.0
2012-04-30 09:30:00,31.49,31.52,31.37,31.5,284300.0,24.9532,24.977,24.8581,24.9611,284300.0
2012-04-30 09:35:00,31.47,31.51,31.37,31.47,253900.0,24.9374,24.9691,24.8581,24.9374,253900.0
2012-04-30 09:40:00,31.46,31.46,31.29,31.29,115500.0,24.9294,24.9294,24.7947,24.7947,115500.0
2012-04-30 09:45:00,31.28,31.34,31.25,31.26,196000.0,24.7868,24.8343,24.763,24.771,196000.0
2012-04-30 09:50:00,31.26,31.31,31.24,31.3,108500.0,24.771,24.8106,24.7551,24.8027,108500.0
2012-04-30 09:55:00,31.29,31.31,31.25,31.3,117600.0,24.7947,24.8106,24.763,24.8027,117600.0
2012-04-30 10:00:00,31.3,31.31,31.28,31.3,127700.0,24.8027,24.8106,24.7868,24.8027,127700.0
2012-04-30 10:05:00,31.3,31.31,31.27,31.28,204200.0,24.8027,24.8106,24.7789,24.7868,204200.0
2012-04-30 10:10:00,31.28,31.29,31.21,31.29,137300.0,24.7868,24.7947,24.7313,24.7947,137300.0
2012-04-30 10:15:00,31.28,31.31,31.27,31.29,303400.0,24.7868,24.8106,24.7789,24.7947,303400.0
2012-04-30 10:20:00,31.29,31.35,31.29,31.35,49500.0,24.7947,24.8423,24.7947,24.8423,49500.0
2012-04-30 10:25:00,31.35,31.39,31.33,31.33,124900.0,24.8423,24.874,24.8264,24.8264,124900.0
2012-04-30 10:30:00,31.33,31.33,31.28,31.31,185000.0,24.8264,24.8264,24.7868,24.8106,185000.0
2012-04-30 10:35:00,31.31,31.42,31.31,31.42,64900.0,24.8106,24.8977,24.8106,24.8977,64900.0
2012-04-30 10:40:00,31.41,31.44,31.39,31.43,82600.0,24.8898,24.9136,24.874,24.9057,82600.0
2012-04-30 10:45:00,31.43,31.43,31.35,31.36,58400.0,24.9057,24.9057,24.8423,24.8502,58400.0
2012-04-30 10:50:00,31.36,31.37,31.3,31.31,78700.0,24.8502,24.8581,24.8027,24.8106,78700.0
2012-04-30 10:55:00,31.3,31.36,31.3,31.36,71000.0,24.8027,24.8502,24.8027,24.8502,71000.0
2012-04-30 11:00:00,31.36,31.4,31.35,31.39,64600.0,24.8502,24.8819,24.8423,24.874,64600.0
2012-04-30 11:05:00,31.39,31.42,31.39,31.42,53400.0,24.874,24.8977,24.874,24.8977,53400.0
2012-04-30 11:10:00,31.42,31.46,31.41,31.45,51700.0,24.8977,24.9294,24.8898,24.9215,51700.0
2012-04-30 11:15:00,31.45,31.45,31.41,31.42,36900.0,24.9215,24.9215,24.8898,24.8977,36900.0
2012-04-30 11:20:00,31.42,31.47,31.41,31.45,81800.0,24.8977,24.9374,24.8898,24.9215,81800.0
2012-04-30 11:25:00,31.46,31.46,31.41,31.44,59300.0,24.9294,24.9294,24.8898,24.9136,59300.0
2012-04-30 11:30:00,31.45,31.47,31.4,31.41,45800.0,24.9215,24.9374,24.8819,24.8898,45800.0
2012-04-30 11:35:00,31.41,31.41,31.37,31.38,55100.0,24.8898,24.8898,24.8581,24.866,55100.0
2012-04-30 11:40:00,31.39,31.39,31.38,31.38,12700.0,24.874,24.874,24.866,24.866,12700.0
2012-04-30 11:45:00,31.38,31.42,31.37,31.41,44000.0,24.866,24.8977,24.8581,24.8898,44000.0
2012-04-30 11:50:00,31.4,31.44,31.4,31.44,33500.0,24.8819,24.9136,24.8819,24.9136,33500.0
2012-04-30 11:55:00,31.44,31.47,31.44,31.47,34300.0,24.9136,24.9374,24.9136,24.9374,34300.0
2012-04-30 12:00:00,31.47,31.47,31.42,31.43,39000.0,24.9374,24.9374,24.8977,24.9057,39000.0
2012-04-30 12:05:00,31.42,31.43,31.4,31.42,52900.0,24.8977,24.9057,24.8819,24.8977,52900.0
2012-04-30 12:10:00,31.42,31.46,31.41,31.46,42200.0,24.8977,24.9294,24.8898,24.9294,42200.0
2012-04-30 12:15:00,31.46,31.51,31.46,31.5,79700.0,24.9294,24.9691,24.9294,24.9611,79700.0
2012-04-30 12:20:00,31.5,31.55,31.49,31.55,88000.0,24.9611,25.0008,24.9532,25.0008,88000.0
2012-04-30 12:25:00,31.55,31.61,31.54,31.58,120900.0,25.0008,25.0483,24.9928,25.0245,120900.0
2012-04-30 12:30:00,31.58,31.6,31.54,31.56,88000.0,25.0245,25.0404,24.9928,25.0087,88000.0
2012-04-30 12:35:00,31.56,31.6,31.55,31.59,65900.0,25.0087,25.0404,25.0008,25.0325,65900.0
2012-04-30 12:40:00,31.57,31.62,31.57,31.62,51300.0,25.0166,25.0562,25.0166,25.0562,51300.0
2012-04-30 12:45:00,31.61,31.64,31.6,31.64,56500.0,25.0483,25.0721,25.0404,25.0721,56500.0
2012-04-30 12:50:00,31.64,31.64,31.56,31.58,65500.0,25.0721,25.0721,25.0087,25.0245,65500.0
2012-04-30 12:55:00,31.58,31.58,31.51,31.51,49800.0,25.0245,25.0245,24.9691,24.9691,49800.0
2012-04-30 13:00:00,31.51,31.52,31.48,31.48,47100.0,24.9691,24.977,24.9453,24.9453,47100.0
2012-04-30 13:05:00,31.48,31.5,31.48,31.49,37600.0,24.9453,24.9611,24.9453,24.9532,37600.0
2012-04-30 13:10:00,31.5,31.51,31.47,31.48,126700.0,24.9611,24.9691,24.9374,24.9453,126700.0
2012-04-30 13:15:00,31.48,31.51,31.47,31.49,166800.0,24.9453,24.9691,24.9374,24.9532,166800.0
2012-04-30 13:20:00,31.49,31.49,31.48,31.49,17500.0,24.9532,24.9532,24.9453,24.9532,17500.0
2012-04-30 13:25:00,31.48,31.49,31.43,31.46,93200.0,24.9453,24.9532,24.9057,24.9294,93200.0
2012-04-30 13:30:00,31.45,31.47,31.43,31.46,108100.0,24.9215,24.9374,24.9057,24.9294,108100.0
2012-04-30 13:35:00,31.46,31.46,31.44,31.44,43600.0,24.9294,24.9294,24.9136,24.9136,43600.0
2012-04-30 13:40:00,31.44,31.45,31.4,31.41,46200.0,24.9136,24.9215,24.8819,24.8898,46200.0
2012-04-30 13:45:00,31.41,31.41,31.38,31.39,34100.0,24.8898,24.8898,24.866,24.874,34100.0
2012-04-30 13:50:00,31.39,31.42,31.38,31.42,93400.0,24.874,24.8977,24.866,24.8977,93400.0
2012-04-30 13:55:00,31.42,31.43,31.4,31.43,81900.0,24.8977,24.9057,24.8819,24.9057,81900.0
2012-04-30 14:00:00,31.43,31.43,31.37,31.38,69900.0,24.9057,24.9057,24.8581,24.866,69900.0
2012-04-30 14:05:00,31.37,31.37,31.32,31.33,61600.0,24.8581,24.8581,24.8185,24.8264,61600.0
2012-04-30 14:10:00,31.33,31.34,31.3,31.3,75300.0,24.8264,24.8343,24.8027,24.8027,75300.0
2012-04-30 14:15:00,31.31,31.32,31.29,31.29,62600.0,24.8106,24.8185,24.7947,24.7947,62600.0
2012-04-30 14:20:00,31.3,31.32,31.29,31.31,74900.0,24.8027,24.8185,24.7947,24.8106,74900.0
2012-04-30 14:25:00,31.31,31.33,31.3,31.3,89900.0,24.8106,24.8264,24.8027,24.8027,89900.0
2012-04-30 14:30:00,31.3,31.36,31.28,31.36,150000.0,24.8027,24.8502,24.7868,24.8502,150000.0
2012-04-30 14:35:00,31.36,31.37,31.34,31.35,70500.0,24.8502,24.8581,24.8343,24.8423,70500.0
2012-04-30 14:40:00,31.35,31.35,31.34,31.34,25100.0,24.8423,24.8423,24.8343,24.8343,25100.0
2012-04-30 14:45:00,31.34,31.36,31.34,31.36,53300.0,24.8343,24.8502,24.8343,24.8502,53300.0
2012-04-30 14:50:00,31.36,31.37,31.35,31.37,61200.0,24.8502,24.8581,24.8423,24.8581,61200.0
2012-04-30 14:55:00,31.37,31.42,31.37,31.4,90200.0,24.8581,24.8977,24.8581,24.8819,90200.0
2012-04-30 15:00:00,31.4,31.41,31.37,31.37,133900.0,24.8819,24.8898,24.8581,24.8581,133900.0
2012-04-30 15:05:00,31.37,31.38,31.35,31.35,34300.0,24.8581,24.866,24.8423,24.8423,34300.0
2012-04-30 15:10:00,31.35,31.41,31.35,31.4,110700.0,24.8423,24.8898,24.8423,24.8819,110700.0
2012-04-30 15:15:00,31.4,31.4,31.39,31.4,26700.0,24.8819,24.8819,24.874,24.8819,26700.0
2012-04-30 15:20:00,31.39,31.44,31.39,31.44,182500.0,24.874,24.9136,24.874,24.9136,182500.0
2012-04-30 15:25:00,31.44,31.44,31.4,31.4,53500.0,24.9136,24.9136,24.8819,24.8819,53500.0
2012-04-30 15:30:00,31.4,31.44,31.38,31.43,261000.0,24.8819,24.9136,24.866,24.9057,261000.0
2012-04-30 15:35:00,31.43,31.46,31.42,31.46,70300.0,24.9057,24.9294,24.8977,24.9294,70300.0
2012-04-30 15:40:00,31.46,31.47,31.42,31.47,182900.0,24.9294,24.9374,24.8977,24.9374,182900.0
2012-04-30 15:45:00,31.47,31.48,31.41,31.42,221700.0,24.9374,24.9453,24.8898,24.8977,221700.0
2012-04-30 15:50:00,31.41,31.43,31.4,31.43,300400.0,24.8898,24.9057,24.8819,24.9057,300400.0
2012-04-30 15:55:00,31.43,31.46,31.4,31.43,1157900.0,24.9057,24.9294,24.8819,24.9057,1157900.0
2012-05-01 09:30:00,31.52,31.52,31.33,31.36,223400.0,24.977,24.977,24.8264,24.8502,223400.0
2012-05-01 09:35:00,31.35,31.54,31.35,31.54,136500.0,24.8423,24.9928,24.8423,24.9928,136500.0
2012-05-01 09:40:00,31.54,31.66,31.53,31.62,145200.0,24.9928,25.0879,24.9849,25.0562,145200.0
2012-05-01 09:45:00,31.62,31.62,31.54,31.54,76300.0,25.0562,25.0562,24.9928,24.9928,76300.0
2012-05-01 09:50:00,31.55,31.64,31.54,31.6,168500.0,25.0008,25.0721,24.9928,25.0404,168500.0
2012-05-01 09:55:00,31.6,31.6,31.49,31.51,87800.0,25.0404,25.0404,24.9532,24.9691,87800.0
2012-05-01 10:00:00,31.51,31.85,31.51,31.83,183400.0,24.9691,25.2385,24.9691,25.2226,183400.0
2012-05-01 10:05:00,31.84,31.9,31.83,31.85,80200.0,25.2306,25.2781,25.2226,25.2385,80200.0
2012-05-01 10:10:00,31.86,31.9,31.86,31.89,54900.0,25.2464,25.2781,25.2464,25.2702,54900.0
2012-05-01 10:15:00,31.87,31.97,31.87,31.97,85400.0,25.2543,25.3336,25.2543,25.3336,85400.0
2012-05-01 10:20:00,31.97,31.99,31.95,31.98,96800.0,25.3336,25.3494,25.3177,25.3415,96800.0
2012-05-01 10:25:00,31.99,31.99,31.94,31.95,63400.0,25.3494,25.3494,25.3098,25.3177,63400.0
2012-05-01 10:30:00,31.95,31.99,31.94,31.99,131200.0,25.3177,25.3494,25.3098,25.3494,131200.0
2012-05-01 10:35:00,31.98,32.0,31.91,31.92,266600.0,25.3415,25.3573,25.286,25.294,266600.0
2012-05-01 10:40:00,31.92,31.95,31.92,31.93,85800.0,25.294,25.3177,25.294,25.3019,85800.0
2012-05-01 10:45:00,31.92,31.94,31.9,31.91,106200.0,25.294,25.3098,25.2781,25.286,106200.0
2012-05-01 10:50:00,31.92,31.94,31.84,31.87,305200.0,25.294,25.3098,25.2306,25.2543,305200.0
2012-05-01 10:55:00,31.88,31.88,31.79,31.79,274400.0,25.2623,25.2623,25.1909,25.1909,274400.0
2012-05-01 11:00:00,31.79,31.8,31.73,31.76,206600.0,25.1909,25.1989,25.1434,25.1672,206600.0
2012-05-01 11:05:00,31.76,31.81,31.75,31.78,81100.0,25.1672,25.2068,25.1592,25.183,81100.0
2012-05-01 11:10:00,31.78,31.78,31.74,31.76,67700.0,25.183,25.183,25.1513,25.1672,67700.0
2012-05-01 11:15:00,31.76,31.79,31.75,31.78,80900.0,25.1672,25.1909,25.1592,25.183,80900.0
2012-05-01 11:20:00,31.78,31.79,31.74,31.78,32000.0,25.183,25.1909,25.1513,25.183,32000.0
2012-05-01 11:25:00,31.79,31.79,31.76,31.76,28300.0,25.1909,25.1909,25.1672,25.1672,28300.0
2012-05-01 11:30:00,31.76,31.77,31.73,31.74,43000.0,25.1672,25.1751,25.1434,25.1513,43000.0
2012-05-01 11:35:00,31.73,31.74,31.7,31.7,25100.0,25.1434,25.1513,25.1196,25.1196,25100.0
2012-05-01 11:40:00,31.7,31.71,31.7,31.7,9300.0,25.1196,25.1275,25.1196,25.1196,9300.0
2012-05-01 11:45:00,31.7,31.81,31.69,31.8,130800.0,25.1196,25.2068,25.1117,25.1989,130800.0
2012-05-01 11:50:00,31.8,31.9,31.8,31.87,69600.0,25.1989,25.2781,25.1989,25.2543,69600.0
2012-05-01 11:55:00,31.87,31.88,31.83,31.83,33600.0,25.2543,25.2623,25.2226,25.2226,33600.0
2012-05-01 12:00:00,31.84,31.85,31.83,31.83,34500.0,25.2306,25.2385,25.2226,25.2226,34500.0
2012-05-01 12:05:00,31.83,31.84,31.79,31.81,136400.0,25.2226,25.2306,25.1909,25.2068,136400.0
2012-05-01 12:10:00,31.81,31.87,31.79,31.87,162500.0,25.2068,25.2543,25.1909,25.2543,162500.0
2012-05-01 12:15:00,31.87,31.9,31.86,31.9,42200.0,25.2543,25.2781,25.2464,25.2781,42200.0
2012-05-01 12:20:00,31.9,31.94,31.9,31.94,42300.0,25.2781,25.3098,25.2781,25.3098,42300.0
2012-05-01 12:25:00,31.94,31.99,31.93,31.97,92800.0,25.3098,25.3494,25.3019,25.3336,92800.0
2012-05-01 12:30:00,31.96,31.99,31.96,31.96,38400.0,25.3256,25.3494,25.3256,25.3256,38400.0
2012-05-01 12:35:00,31.96,31.98,31.92,31.92,82400.0,25.3256,25.3415,25.294,25.294,82400.0
2012-05-01 12:40:00,31.92,31.93,31.92,31.92,6100.0,25.294,25.3019,25.294,25.294,6100.0
2012-05-01 12:45:00,31.93,31.93,31.89,31.89,29100.0,25.3019,25.3019,25.2702,25.2702,29100.0
2012-05-01 12:50:00,31.88,31.89,31.87,31.87,13800.0,25.2623,25.2702,25.2543,25.2543,13800.0
2012-05-01 12:55:00,31.87,31.88,31.85,31.85,21600.0,25.2543,25.2623,25.2385,25.2385,21600.0
2012-05-01 13:00:00,31.85,31.86,31.83,31.86,49500.0,25.2385,25.2464,25.2226,25.2464,49500.0
2012-05-01 13:05:00,31.86,31.92,31.86,31.92,54200.0,25.2464,25.294,25.2464,25.294,54200.0
2012-05-01 13:10:00,31.92,31.93,31.91,31.92,35900.0,25.294,25.3019,25.286,25.294,35900.0
2012-05-01 13:15:00,31.92,31.93,31.89,31.89,35600.0,25.294,25.3019,25.2702,25.2702,35600.0
2012-05-01 13:20:00,31.9,31.9,31.87,31.88,14700.0,25.2781,25.2781,25.2543,25.2623,14700.0
2012-05-01 13:25:00,31.87,31.89,31.87,31.88,23800.0,25.2543,25.2702,25.2543,25.2623,23800.0
2012-05-01 13:30:00,31.88,31.88,31.85,31.87,30400.0,25.2623,25.2623,25.2385,25.2543,30400.0
2012-05-01 13:35:00,31.87,31.91,31.85,31.9,68100.0,25.2543,25.286,25.2385,25.2781,68100.0
2012-05-01 13:40:00,31.9,31.9,31.89,31.9,12500.0,25.2781,25.2781,25.2702,25.2781,12500.0
2012-05-01 13:45:00,31.89,31.9,31.87,31.87,29000.0,25.2702,25.2781,25.2543,25.2543,29000.0
2012-05-01 13:50:00,31.87,31.9,31.86,31.9,88000.0,25.2543,25.2781,25.2464,25.2781,88000.0
2012-05-01 13:55:00,31.9,31.94,31.9,31.93,56600.0,25.2781,25.3098,25.2781,25.3019,56600.0
2012-05-01 14:00:00,31.92,31.93,31.92,31.92,14100.0,25.294,25.3019,25.294,25.294,14100.0
2012-05-01 14:05:00,31.92,31.93,31.9,31.92,77700.0,25.294,25.3019,25.2781,25.294,77700.0
2012-05-01 14:10:00,31.93,31.93,31.89,31.9,44100.0,25.3019,25.3019,25.2702,25.2781,44100.0
2012-05-01 14:15:00,31.89,31.92,31.88,31.88,57900.0,25.2702,25.294,25.2623,25.2623,57900.0
2012-05-01 14:20:00,31.88,31.89,31.87,31.88,44300.0,25.2623,25.2702,25.2543,25.2623,44300.0
2012-05-01 14:25:00,31.88,31.88,31.84,31.88,50800.0,25.2623,25.2623,25.2306,25.2623,50800.0
2012-05-01 14:30:00,31.88,31.91,31.87,31.91,35100.0,25.2623,25.286,25.2543,25.286,35100.0
2012-05-01 14:35:00,31.9,31.91,31.85,31.85,44800.0,25.2781,25.286,25.2385,25.2385,44800.0
2012-05-01 14:40:00,31.85,31.86,31.82,31.82,72600.0,25.2385,25.2464,25.2147,25.2147,72600.0
2012-05-01 14:45:00,31.83,31.83,31.79,31.81,65900.0,25.2226,25.2226,25.1909,25.2068,65900.0
2012-05-01 14:50:00,31.82,31.83,31.79,31.8,35800.0,25.2147,25.2226,25.1909,25.1989,35800.0
2012-05-01 14:55:00,31.8,31.81,31.73,31.74,181200.0,25.1989,25.2068,25.1434,25.1513,181200.0
2012-05-01 15:00:00,31.74,31.77,31.74,31.76,68400.0,25.1513,25.1751,25.1513,25.1672,68400.0
2012-05-01 15:05:00,31.75,31.75,31.71,31.71,54100.0,25.1592,25.1592,25.1275,25.1275,54100.0
2012-05-01 15:10:00,31.71,31.71,31.68,31.68,60000.0,25.1275,25.1275,25.1038,25.1038,60000.0
2012-05-01 15:15:00,31.69,31.7,31.66,31.68,69200.0,25.1117,25.1196,25.0879,25.1038,69200.0
2012-05-01 15:20:00,31.69,31.69,31.66,31.67,68600.0,25.1117,25.1117,25.0879,25.0958,68600.0
2012-05-01 15:25:00,31.68,31.68,31.62,31.67,121600.0,25.1038,25.1038,25.0562,25.0958,121600.0
2012-05-01 15:30:00,31.67,31.68,31.64,31.64,97400.0,25.0958,25.1038,25.0721,25.0721,97400.0
2012-05-01 15:35:00,31.65,31.65,31.63,31.64,107100.0,25.08,25.08,25.0641,25.0721,107100.0
2012-05-01 15:40:00,31.64,31.64,31.61,31.63,110100.0,25.0721,25.0721,25.0483,25.0641,110100.0
2012-05-01 15:45:00,31.63,31.65,31.61,31.63,161700.0,25.0641,25.08,25.0483,25.0641,161700.0
2012-05-01 15:50:00,31.64,31.64,31.58,31.58,168400.0,25.0721,25.0721,25.0245,25.0245,168400.0
2012-05-01 15:55:00,31.59,31.62,31.58,31.62,331000.0,25.0325,25.0562,25.0245,25.0562,331000.0
2012-05-02 09:30:00,31.53,31.72,31.48,31.7,101800.0,24.9849,25.1355,24.9453,25.1196,101800.0
2012-05-02 09:35:00,31.69,31.74,31.65,31.72,114800.0,25.1117,25.1513,25.08,25.1355,114800.0
2012-05-02 09:40:00,31.71,31.72,31.66,31.71,134700.0,25.1275,25.1355,25.0879,25.1275,134700.0
2012-05-02 09:45:00,31.72,31.72,31.67,31.69,85700.0,25.1355,25.1355,25.0958,25.1117,85700.0
2012-05-02 09:50:00,31.68,31.71,31.62,31.66,130300.0,25.1038,25.1275,25.0562,25.0879,130300.0
2012-05-02 09:55:00,31.65,31.68,31.64,31.68,56400.0,25.08,25.1038,25.0721,25.1038,56400.0
2012-05-02 10:00:00,31.68,31.7,31.61,31.62,132900.0,25.1038,25.1196,25.0483,25.0562,132900.0
2012-05-02 10:05:00,31.62,31.63,31.57,31.57,128400.0,25.0562,25.0641,25.0166,25.0166,128400.0
2012-05-02 10:10:00,31.58,31.58,31.5,31.51,123100.0,25.0245,25.0245,24.9611,24.9691,123100.0
2012-05-02 10:15:00,31.52,31.52,31.44,31.5,190700.0,24.977,24.977,24.9136,24.9611,190700.0
2012-05-02 10:20:00,31.51,31.56,31.5,31.55,74300.0,24.9691,25.0087,24.9611,25.0008,74300.0
2012-05-02 10:25:00,31.54,31.54,31.46,31.48,227300.0,24.9928,24.9928,24.9294,24.9453,227300.0
2012-05-02 10:30:00,31.48,31.57,31.44,31.57,67600.0,24.9453,25.0166,24.9136,25.0166,67600.0
2012-05-02 10:35:00,31.57,31.58,31.55,31.55,66200.0,25.0166,25.0245,25.0008,25.0008,66200.0
2012-05-02 10:40:00,31.55,31.65,31.55,31.65,52300.0,25.0008,25.08,25.0008,25.08,52300.0
2012-05-02 10:45:00,31.65,31.72,31.65,31.72,66400.0,25.08,25.1355,25.08,25.1355,66400.0
2012-05-02 10:50:00,31.72,31.8,31.72,31.74,89500.0,25.1355,25.1989,25.1355,25.1513,89500.0
2012-05-02 10:55:00,31.75,31.78,31.72,31.72,88000.0,25.1592,25.183,25.1355,25.1355,88000.0
2012-05-02 11:00:00,31.73,31.76,31.71,31.74,99000.0,25.1434,25.1672,25.1275,25.1513,99000.0
2012-05-02 11:05:00,31.74,31.75,31.71,31.73,60100.0,25.1513,25.1592,25.1275,25.1434,60100.0
2012-05-02 11:10:00,31.73,31.79,31.73,31.77,207200.0,25.1434,25.1909,25.1434,25.1751,207200.0
2012-05-02 11:15:00,31.77,31.83,31.77,31.79,51100.0,25.1751,25.2226,25.1751,25.1909,51100.0
2012-05-02 11:20:00,31.79,31.85,31.79,31.84,113000.0,25.1909,25.2385,25.1909,25.2306,113000.0
2012-05-02 11:25:00,31.83,31.91,31.83,31.9,114700.0,25.2226,25.286,25.2226,25.2781,114700.0
2012-05-02 11:30:00,31.89,31.96,31.89,31.94,68100.0,25.2702,25.3256,25.2702,25.3098,68100.0
2012-05-02 11:35:00,31.94,31.97,31.93,31.94,45300.0,25.3098,25.3336,25.3019,25.3098,45300.0
2012-05-02 11:40:00,31.93,31.96,31.92,31.92,64500.0,25.3019,25.3256,25.294,25.294,64500.0
2012-05-02 11:45:00,31.91,31.97,31.91,31.96,35300.0,25.286,25.3336,25.286,25.3256,35300.0
2012-05-02 11:50:00,31.96,31.97,31.94,31.94,43000.0,25.3256,25.3336,25.3098,25.3098,43000.0
2012-05-02 11:55:00,31.94,31.94,31.89,31.9,39500.0,25.3098,25.3098,25.2702,25.2781,39500.0
2012-05-02 12:00:00,31.9,31.92,31.87,31.91,88500.0,25.2781,25.294,25.2543,25.286,88500.0
2012-05-02 12:05:00,31.91,31.91,31.89,31.91,47600.0,25.286,25.286,25.2702,25.286,47600.0
2012-05-02 12:10:00,31.91,31.94,31.9,31.94,35200.0,25.286,25.3098,25.2781,25.3098,35200.0
2012-05-02 12:15:00,31.94,31.97,31.93,31.96,93800.0,25.3098,25.3336,25.3019,25.3256,93800.0
2012-05-02 12:20:00,31.96,31.99,31.94,31.96,63600.0,25.3256,25.3494,25.3098,25.3256,63600.0
2012-05-02 12:25:00,31.97,31.97,31.91,31.91,48700.0,25.3336,25.3336,25.286,25.286,48700.0
2012-05-02 12:30:00,31.92,31.94,31.91,31.94,21700.0,25.294,25.3098,25.286,25.3098,21700.0
2012-05-02 12:35:00,31.94,31.96,31.91,31.91,33800.0,25.3098,25.3256,25.286,25.286,33800.0
2012-05-02 12:40:00,31.91,31.93,31.89,31.91,55200.0,25.286,25.3019,25.2702,25.286,55200.0
2012-05-02 12:45:00,31.92,31.93,31.9,31.93,203500.0,25.294,25.3019,25.2781,25.3019,203500.0
2012-05-02 12:50:00,31.93,31.96,31.92,31.95,50900.0,25.3019,25.3256,25.294,25.3177,50900.0
2012-05-02 12:55:00,31.95,31.96,31.94,31.94,48500.0,25.3177,25.3256,25.3098,25.3098,48500.0
2012-05-02 13:00:00,31.95,31.98,31.94,31.97,106500.0,25.3177,25.3415,25.3098,25.3336,106500.0
2012-05-02 13:05:00,31.96,32.0,31.96,31.98,128300.0,25.3256,25.3573,25.3256,25.3415,128300.0
2012-05-02 13:10:00,31.98,32.0,31.98,31.99,145400.0,25.3415,25.3573,25.3415,25.3494,145400.0
2012-05-02 13:15:00,31.99,32.05,31.98,32.0,381100.0,25.3494,25.397,25.3415,25.3573,381100.0
2012-05-02 13:20:00,32.0,32.02,31.98,32.01,85800.0,25.3573,25.3732,25.3415,25.3653,85800.0
2012-05-02 13:25:00,32.0,32.01,31.95,31.95,359500.0,25.3573,25.3653,25.3177,25.3177,359500.0
2012-05-02 13:30:00,31.95,32.06,31.95,32.02,279600.0,25.3177,25.4049,25.3177,25.3732,279600.0
2012-05-02 13:35:00,32.03,32.07,32.01,32.01,140400.0,25.3811,25.4128,25.3653,25.3653,140400.0
2012-05-02 13:40:00,32.01,32.04,32.0,32.03,295100.0,25.3653,25.389,25.3573,25.3811,295100.0
2012-05-02 13:45:00,32.02,32.09,32.02,32.09,95800.0,25.3732,25.4287,25.3732,25.4287,95800.0
2012-05-02 13:50:00,32.08,32.13,32.08,32.12,268000.0,25.4207,25.4604,25.4207,25.4524,268000.0
2012-05-02 13:55:00,32.12,32.13,32.1,32.1,92500.0,25.4524,25.4604,25.4366,25.4366,92500.0
2012-05-02 14:00:00,32.11,32.11,32.05,32.05,93800.0,25.4445,25.4445,25.397,25.397,93800.0
2012-05-02 14:05:00,32.06,32.08,32.05,32.07,106900.0,25.4049,25.4207,25.397,25.4128,106900.0
2012-05-02 14:10:00,32.08,32.08,32.05,32.07,98400.0,25.4207,25.4207,25.397,25.4128,98400.0
2012-05-02 14:15:00,32.06,32.06,32.03,32.04,89300.0,25.4049,25.4049,25.3811,25.389,89300.0
2012-05-02 14:20:00,32.04,32.06,32.03,32.03,84800.0,25.389,25.4049,25.3811,25.3811,84800.0
2012-05-02 14:25:00,32.03,32.08,32.03,32.07,110600.0,25.3811,25.4207,25.3811,25.4128,110600.0
2012-05-02 14:30:00,32.06,32.06,32.0,32.02,169500.0,25.4049,25.4049,25.3573,25.3732,169500.0
2012-05-02 14:35:00,32.01,32.02,31.99,31.99,201800.0,25.3653,25.3732,25.3494,25.3494,201800.0
2012-05-02 14:40:00,31.99,32.0,31.98,31.99,139300.0,25.3494,25.3573,25.3415,25.3494,139300.0
2012-05-02 14:45:00,32.0,32.01,31.99,32.0,201900.0,25.3573,25.3653,25.3494,25.3573,201900.0
2012-05-02 14:50:00,32.0,32.04,31.99,32.02,125000.0,25.3573,25.389,25.3494,25.3732,125000.0
2012-05-02 14:55:00,32.03,32.03,32.0,32.0,91600.0,25.3811,25.3811,25.3573,25.3573,91600.0
2012-05-02 15:00:00,32.0,32.01,31.97,31.99,324200.0,25.3573,25.3653,25.3336,25.3494,324200.0
2012-05-02 15:05:00,31.99,32.0,31.98,31.99,117600.0,25.3494,25.3573,25.3415,25.3494,117600.0
2012-05-02 15:10:00,31.99,32.01,31.98,32.0,80200.0,25.3494,25.3653,25.3415,25.3573,80200.0
2012-05-02 15:15:00,32.01,32.06,32.0,32.0,161300.0,25.3653,25.4049,25.3573,25.3573,161300.0
2012-05-02 15:20:00,32.01,32.04,32.0,32.04,91100.0,25.3653,25.389,25.3573,25.389,91100.0
2012-05-02 15:25:00,32.03,32.04,32.0,32.02,142100.0,25.3811,25.389,25.3573,25.3732,142100.0
2012-05-02 15:30:00,32.03,32.04,32.0,32.02,374000.0,25.3811,25.389,25.3573,25.3732,374000.0
2012-05-02 15:35:00,32.03,32.05,32.02,32.05,217900.0,25.3811,25.397,25.3732,25.397,217900.0
2012-05-02 15:40:00,32.05,32.15,32.05,32.13,209200.0,25.397,25.4762,25.397,25.4604,209200.0
2012-05-02 15:45:00,32.14,32.18,32.13,32.13,245700.0,25.4683,25.5,25.4604,25.4604,245700.0
2012-05-02 15:50:00,32.13,32.14,32.1,32.12,205300.0,25.4604,25.4683,25.4366,25.4524,205300.0
2012-05-02 15:55:00,32.12,32.13,32.08,32.09,453000.0,25.4524,25.4604,25.4207,25.4287,453000.0
2012-05-03 09:30:00,32.21,32.23,32.07,32.07,262000.0,25.5238,25.5396,25.4128,25.4128,262000.0
2012-05-03 09:35:00,32.07,32.07,31.89,31.94,132900.0,25.4128,25.4128,25.2702,25.3098,132900.0
2012-05-03 09:40:00,31.94,32.03,31.91,32.02,90600.0,25.3098,25.3811,25.286,25.3732,90600.0
2012-05-03 09:45:00,32.03,32.11,32.02,32.09,155900.0,25.3811,25.4445,25.3732,25.4287,155900.0
2012-05-03 09:50:00,32.08,32.14,32.08,32.13,107200.0,25.4207,25.4683,25.4207,25.4604,107200.0
2012-05-03 09:55:00,32.13,32.13,32.09,32.11,221700.0,25.4604,25.4604,25.4287,25.4445,221700.0
2012-05-03 10:00:00,32.1,32.1,31.93,31.96,144200.0,25.4366,25.4366,25.3019,25.3256,144200.0
2012-05-03 10:05:00,31.95,31.96,31.89,31.92,124100.0,25.3177,25.3256,25.2702,25.294,124100.0
2012-05-03 10:10:00,31.93,31.94,31.85,31.86,182800.0,25.3019,25.3098,25.2385,25.2464,182800.0
2012-05-03 10:15:00,31.85,31.88,31.82,31.82,95700.0,25.2385,25.2623,25.2147,25.2147,95700.0
2012-05-03 10:20:00,31.82,31.87,31.78,31.86,93500.0,25.2147,25.2543,25.183,25.2464,93500.0
2012-05-03 10:25:00,31.87,31.92,31.85,31.91,65800.0,25.2543,25.294,25.2385,25.286,65800.0
2012-05-03 10:30:00,31.92,31.95,31.91,31.93,168800.0,25.294,25.3177,25.286,25.3019,168800.0
2012-05-03 10:35:00,31.94,31.99,31.93,31.96,91100.0,25.3098,25.3494,25.3019,25.3256,91100.0
2012-05-03 10:40:00,31.96,31.96,31.92,31.93,53100.0,25.3256,25.3256,25.294,25.3019,53100.0
2012-05-03 10:45:00,31.92,31.92,31.88,31.89,62300.0,25.294,25.294,25.2623,25.2702,62300.0
2012-05-03 10:50:00,31.89,31.89,31.82,31.87,69500.0,25.2702,25.2702,25.2147,25.2543,69500.0
2012-05-03 10:55:00,31.87,31.92,31.87,31.92,52400.0,25.2543,25.294,25.2543,25.294,52400.0
2012-05-03 11:00:00,31.92,31.99,31.91,31.99,118900.0,25.294,25.3494,25.286,25.3494,118900.0
2012-05-03 11:05:00,31.98,32.02,31.96,32.02,67600.0,25.3415,25.3732,25.3256,25.3732,67600.0
2012-05-03 11:10:00,32.01,32.03,32.0,32.0,184000.0,25.3653,25.3811,25.3573,25.3573,184000.0
2012-05-03 11:15:00,32.01,32.02,31.97,32.02,105700.0,25.3653,25.3732,25.3336,25.3732,105700.0
2012-05-03 11:20:00,32.02,32.04,32.01,32.04,46300.0,25.3732,25.389,25.3653,25.389,46300.0
2012-05-03 11:25:00,32.04,32.05,32.0,32.0,89400.0,25.389,25.397,25.3573,25.3573,89400.0
2012-05-03 11:30:00,32.01,32.04,31.97,31.97,57900.0,25.3653,25.389,25.3336,25.3336,57900.0
2012-05-03 11:35:00,31.97,31.98,31.94,31.95,88500.0,25.3336,25.3415,25.3098,25.3177,88500.0
2012-05-03 11:40:00,31.95,31.95,31.92,31.94,76300.0,25.3177,25.3177,25.294,25.3098,76300.0
2012-05-03 11:45:00,31.94,31.94,31.84,31.85,95100.0,25.3098,25.3098,25.2306,25.2385,95100.0
2012-05-03 11:50:00,31.85,31.85,31.82,31.84,63400.0,25.2385,25.2385,25.2147,25.2306,63400.0
2012-05-03 11:55:00,31.85,31.85,31.77,31.78,110400.0,25.2385,25.2385,25.1751,25.183,110400.0
2012-05-03 12:00:00,31.78,31.79,31.72,31.75,105900.0,25.183,25.1909,25.1355,25.1592,105900.0
2012-05-03 12:05:00,31.74,31.76,31.71,31.76,56100.0,25.1513,25.1672,25.1275,25.1672,56100.0
2012-05-03 12:10:00,31.75,31.78,31.75,31.77,39100.0,25.1592,25.183,25.1592,25.1751,39100.0
2012-05-03 12:15:00,31.77,31.8,31.76,31.79,37600.0,25.1751,25.1989,25.1672,25.1909,37600.0
2012-05-03 12:20:00,31.78,31.81,31.78,31.8,43900.0,25.183,25.2068,25.183,25.1989,43900.0
2012-05-03 12:25:00,31.8,31.81,31.75,31.79,47100.0,25.1989,25.2068,25.1592,25.1909,47100.0
2012-05-03 12:30:00,31.8,31.8,31.78,31.8,36500.0,25.1989,25.1989,25.183,25.1989,36500.0
2012-05-03 12:35:00,31.8,31.81,31.78,31.8,117200.0,25.1989,25.2068,25.183,25.1989,117200.0
2012-05-03 12:40:00,31.8,31.8,31.75,31.77,46600.0,25.1989,25.1989,25.1592,25.1751,46600.0
2012-05-03 12:45:00,31.77,31.79,31.77,31.78,31400.0,25.1751,25.1909,25.1751,25.183,31400.0
2012-05-03 12:50:00,31.77,31.8,31.77,31.8,46600.0,25.1751,25.1989,25.1751,25.1989,46600.0
2012-05-03 12:55:00,31.8,31.8,31.77,31.78,28200.0,25.1989,25.1989,25.1751,25.183,28200.0
2012-05-03 13:00:00,31.78,31.79,31.77,31.78,36000.0,25.183,25.1909,25.1751,25.183,36000.0
2012-05-03 13:05:00,31.78,31.78,31.73,31.75,43000.0,25.183,25.183,25.1434,25.1592,43000.0
2012-05-03 13:10:00,31.74,31.74,31.7,31.74,52700.0,25.1513,25.1513,25.1196,25.1513,52700.0
2012-05-03 13:15:00,31.74,31.76,31.73,31.76,19700.0,25.1513,25.1672,25.1434,25.1672,19700.0
2012-05-03 13:20:00,31.76,31.78,31.75,31.75,21000.0,25.1672,25.183,25.1592,25.1592,21000.0
2012-05-03 13:25:00,31.75,31.76,31.75,31.76,16300.0,25.1592,25.1672,25.1592,25.1672,16300.0
2012-05-03 13:30:00,31.76,31.77,31.71,31.71,53600.0,25.1672,25.1751,25.1275,25.1275,53600.0
2012-05-03 13:35:00,31.71,31.71,31.68,31.69,32500.0,25.1275,25.1275,25.1038,25.1117,32500.0
2012-05-03 13:40:00,31.68,31.69,31.56,31.57,183900.0,25.1038,25.1117,25.0087,25.0166,183900.0
2012-05-03 13:45:00,31.58,31.64,31.58,31.64,42400.0,25.0245,25.0721,25.0245,25.0721,42400.0
2012-05-03 13:50:00,31.64,31.64,31.59,31.64,65100.0,25.0721,25.0721,25.0325,25.0721,65100.0
2012-05-03 13:55:00,31.64,31.66,31.63,31.63,23800.0,25.0721,25.0879,25.0641,25.0641,23800.0
2012-05-03 14:00:00,31.63,31.65,31.62,31.64,48300.0,25.0641,25.08,25.0562,25.0721,48300.0
2012-05-03 14:05:00,31.65,31.68,31.64,31.67,36400.0,25.08,25.1038,25.0721,25.0958,36400.0
2012-05-03 14:10:00,31.67,31.68,31.64,31.65,64900.0,25.0958,25.1038,25.0721,25.08,64900.0
2012-05-03 14:15:00,31.66,31.68,31.65,31.66,31000.0,25.0879,25.1038,25.08,25.0879,31000.0
2012-05-03 14:20:00,31.66,31.66,31.62,31.62,42300.0,25.0879,25.0879,25.0562,25.0562,42300.0
2012-05-03 14:25:00,31.63,31.64,31.61,31.61,28800.0,25.0641,25.0721,25.0483,25.0483,28800.0
2012-05-03 14:30:00,31.61,31.64,31.6,31.64,48900.0,25.0483,25.0721,25.0404,25.0721,48900.0
2012-05-03 14:35:00,31.64,31.64,31.61,31.61,55100.0,25.0721,25.0721,25.0483,25.0483,55100.0
2012-05-03 14:40:00,31.61,31.61,31.57,31.58,95400.0,25.0483,25.0483,25.0166,25.0245,95400.0
2012-05-03 14:45:00,31.58,31.59,31.54,31.58,82600.0,25.0245,25.0325,24.9928,25.0245,82600.0
2012-05-03 14:50:00,31.58,31.62,31.57,31.61,46400.0,25.0245,25.0562,25.0166,25.0483,46400.0
2012-05-03 14:55:00,31.61,31.62,31.59,31.59,54400.0,25.0483,25.0562,25.0325,25.0325,54400.0
2012-05-03 15:00:00,31.59,31.62,31.59,31.61,71500.0,25.0325,25.0562,25.0325,25.0483,71500.0
2012-05-03 15:05:00,31.61,31.62,31.57,31.59,71900.0,25.0483,25.0562,25.0166,25.0325,71900.0
2012-05-03 15:10:00,31.59,31.59,31.56,31.58,96900.0,25.0325,25.0325,25.0087,25.0245,96900.0
2012-05-03 15:15:00,31.59,31.64,31.59,31.62,70900.0,25.0325,25.0721,25.0325,25.0562,70900.0
2012-05-03 15:20:00,31.61,31.65,31.61,31.63,66100.0,25.0483,25.08,25.0483,25.0641,66100.0
2012-05-03 15:25:00,31.64,31.65,31.59,31.6,86200.0,25.0721,25.08,25.0325,25.0404,86200.0
2012-05-03 15:30:00,31.6,31.67,31.6,31.65,61600.0,25.0404,25.0958,25.0404,25.08,61600.0
2012-05-03 15:35:00,31.66,31.69,31.59,31.6,161100.0,25.0879,25.1117,25.0325,25.0404,161100.0
2012-05-03 15:40:00,31.59,31.67,31.57,31.66,174400.0,25.0325,25.0958,25.0166,25.0879,174400.0
2012-05-03 15:45:00,31.66,31.67,31.62,31.64,157200.0,25.0879,25.0958,25.0562,25.0721,157200.0
2012-05-03 15:50:00,31.64,31.66,31.61,31.64,147400.0,25.0721,25.0879,25.0483,25.0721,147400.0
2012-05-03 15:55:00,31.64,31.66,31.63,31.66,349600.0,25.0721,25.0879,25.0641,25.0879,349600.0
2012-05-04 09:30:00,31.56,31.57,31.45,31.52,86000.0,25.0087,25.0166,24.9215,24.977,86000.0
2012-05-04 09:35:00,31.52,31.57,31.51,31.56,93600.0,24.977,25.0166,24.9691,25.0087,93600.0
2012-05-04 09:40:00,31.56,31.57,31.37,31.37,263900.0,25.0087,25.0166,24.8581,24.8581,263900.0
2012-05-04 09:45:00,31.38,31.42,31.35,31.4,107300.0,24.866,24.8977,24.8423,24.8819,107300.0
2012-05-04 09:50:00,31.4,31.55,31.4,31.55,110600.0,24.8819,25.0008,24.8819,25.0008,110600.0
2012-05-04 09:55:00,31.56,31.56,31.37,31.39,98200.0,25.0087,25.0087,24.8581,24.874,98200.0
2012-05-04 10:00:00,31.39,31.46,31.37,31.42,94600.0,24.874,24.9294,24.8581,24.8977,94600.0
2012-05-04 10:05:00,31.42,31.54,31.42,31.53,118400.0,24.8977,24.9928,24.8977,24.9849,118400.0
2012-05-04 10:10:00,31.53,31.53,31.42,31.45,98400.0,24.9849,24.9849,24.8977,24.9215,98400.0
2012-05-04 10:15:00,31.44,31.48,31.43,31.46,106300.0,24.9136,24.9453,24.9057,24.9294,106300.0
2012-05-04 10:20:00,31.46,31.54,31.46,31.53,141300.0,24.9294,24.9928,24.9294,24.9849,141300.0
2012-05-04 10:25:00,31.53,31.53,31.42,31.43,100700.0,24.9849,24.9849,24.8977,24.9057,100700.0
2012-05-04 10:30:00,31.42,31.44,31.33,31.34,154200.0,24.8977,24.9136,24.8264,24.8343,154200.0
2012-05-04 10:35:00,31.35,31.36,31.3,31.36,103000.0,24.8423,24.8502,24.8027,24.8502,103000.0
2012-05-04 10:40:00,31.36,31.41,31.36,31.41,47900.0,24.8502,24.8898,24.8502,24.8898,47900.0
2012-05-04 10:45:00,31.4,31.46,31.39,31.46,72000.0,24.8819,24.9294,24.874,24.9294,72000.0
2012-05-04 10:50:00,31.46,31.51,31.45,31.5,56300.0,24.9294,24.9691,24.9215,24.9611,56300.0
2012-05-04 10:55:00,31.5,31.56,31.5,31.52,54600.0,24.9611,25.0087,24.9611,24.977,54600.0
2012-05-04 11:00:00,31.51,31.51,31.43,31.43,82000.0,24.9691,24.9691,24.9057,24.9057,82000.0
2012-05-04 11:05:00,31.43,31.45,31.36,31.39,75500.0,24.9057,24.9215,24.8502,24.874,75500.0
2012-05-04 11:10:00,31.39,31.41,31.35,31.37,113600.0,24.874,24.8898,24.8423,24.8581,113600.0
2012-05-04 11:15:00,31.38,31.46,31.37,31.45,102100.0,24.866,24.9294,24.8581,24.9215,102100.0
2012-05-04 11:20:00,31.44,31.46,31.36,31.36,73300.0,24.9136,24.9294,24.8502,24.8502,73300.0
2012-05-04 11:25:00,31.36,31.41,31.35,31.4,125400.0,24.8502,24.8898,24.8423,24.8819,125400.0
2012-05-04 11:30:00,31.4,31.4,31.35,31.35,67200.0,24.8819,24.8819,24.8423,24.8423,67200.0
2012-05-04 11:35:00,31.35,31.35,31.26,31.29,73800.0,24.8423,24.8423,24.771,24.7947,73800.0
2012-05-04 11:40:00,31.29,31.35,31.28,31.31,71100.0,24.7947,24.8423,24.7868,24.8106,71100.0
2012-05-04 11:45:00,31.31,31.31,31.22,31.23,64500.0,24.8106,24.8106,24.7393,24.7472,64500.0
2012-05-04 11:50:00,31.22,31.23,31.13,31.19,157000.0,24.7393,24.7472,24.6679,24.7155,157000.0
2012-05-04 11:55:00,31.19,31.2,31.14,31.15,58900.0,24.7155,24.7234,24.6759,24.6838,58900.0
2012-05-04 12:00:00,31.15,31.22,31.15,31.22,51500.0,24.6838,24.7393,24.6838,24.7393,51500.0
2012-05-04 12:05:00,31.21,31.23,31.18,31.23,68200.0,24.7313,24.7472,24.7076,24.7472,68200.0
2012-05-04 12:10:00,31.23,31.24,31.21,31.21,40900.0,24.7472,24.7551,24.7313,24.7313,40900.0
2012-05-04 12:15:00,31.2,31.21,31.16,31.16,46000.0,24.7234,24.7313,24.6917,24.6917,46000.0
2012-05-04 12:20:00,31.16,31.16,31.1,31.11,57000.0,24.6917,24.6917,24.6442,24.6521,57000.0
2012-05-04 12:25:00,31.11,31.17,31.11,31.14,55100.0,24.6521,24.6996,24.6521,24.6759,55100.0
2012-05-04 12:30:00,31.14,31.15,31.11,31.11,69800.0,24.6759,24.6838,24.6521,24.6521,69800.0
2012-05-04 12:35:00,31.12,31.13,31.07,31.07,76400.0,24.66,24.6679,24.6204,24.6204,76400.0
2012-05-04 12:40:00,31.08,31.12,31.06,31.11,64600.0,24.6283,24.66,24.6125,24.6521,64600.0
2012-05-04 12:45:00,31.11,31.12,31.08,31.09,56000.0,24.6521,24.66,24.6283,24.6362,56000.0
2012-05-04 12:50:00,31.08,31.11,31.07,31.08,87400.0,24.6283,24.6521,24.6204,24.6283,87400.0
2012-05-04 12:55:00,31.09,31.14,31.08,31.14,51100.0,24.6362,24.6759,24.6283,24.6759,51100.0
2012-05-04 13:00:00,31.15,31.15,31.11,31.12,35400.0,24.6838,24.6838,24.6521,24.66,35400.0
2012-05-04 13:05:00,31.11,31.15,31.1,31.12,52100.0,24.6521,24.6838,24.6442,24.66,52100.0
2012-05-04 13:10:00,31.12,31.15,31.11,31.12,48900.0,24.66,24.6838,24.6521,24.66,48900.0
2012-05-04 13:15:00,31.13,31.2,31.12,31.19,95000.0,24.6679,24.7234,24.66,24.7155,95000.0
2012-05-04 13:20:00,31.19,31.2,31.16,31.16,103100.0,24.7155,24.7234,24.6917,24.6917,103100.0
2012-05-04 13:25:00,31.16,31.22,31.14,31.22,75700.0,24.6917,24.7393,24.6759,24.7393,75700.0
2012-05-04 13:30:00,31.22,31.3,31.21,31.27,48800.0,24.7393,24.8027,24.7313,24.7789,48800.0
2012-05-04 13:35:00,31.28,31.28,31.24,31.24,35800.0,24.7868,24.7868,24.7551,24.7551,35800.0
2012-05-04 13:40:00,31.24,31.25,31.2,31.2,76000.0,24.7551,24.763,24.7234,24.7234,76000.0
2012-05-04 13:45:00,31.2,31.2,31.15,31.16,97000.0,24.7234,24.7234,24.6838,24.6917,97000.0
2012-05-04 13:50:00,31.16,31.18,31.16,31.16,99200.0,24.6917,24.7076,24.6917,24.6917,99200.0
2012-05-04 13:55:00,31.16,31.17,31.13,31.13,50700.0,24.6917,24.6996,24.6679,24.6679,50700.0
2012-05-04 14:00:00,31.14,31.14,31.1,31.11,82300.0,24.6759,24.6759,24.6442,24.6521,82300.0
2012-05-04 14:05:00,31.11,31.14,31.08,31.14,111600.0,24.6521,24.6759,24.6283,24.6759,111600.0
2012-05-04 14:10:00,31.13,31.14,31.11,31.11,102600.0,24.6679,24.6759,24.6521,24.6521,102600.0
2012-05-04 14:15:00,31.11,31.13,31.08,31.13,58000.0,24.6521,24.6679,24.6283,24.6679,58000.0
2012-05-04 14:20:00,31.13,31.16,31.12,31.15,77000.0,24.6679,24.6917,24.66,24.6838,77000.0
2012-05-04 14:25:00,31.15,31.17,31.14,31.14,64300.0,24.6838,24.6996,24.6759,24.6759,64300.0
2012-05-04 14:30:00,31.15,31.15,31.12,31.13,33600.0,24.6838,24.6838,24.66,24.6679,33600.0
2012-05-04 14:35:00,31.12,31.13,31.06,31.12,258700.0,24.66,24.6679,24.6125,24.66,258700.0
2012-05-04 14:40:00,31.12,31.12,31.07,31.1,88900.0,24.66,24.66,24.6204,24.6442,88900.0
2012-05-04 14:45:00,31.1,31.13,31.1,31.12,61100.0,24.6442,24.6679,24.6442,24.66,61100.0
2012-05-04 14:50:00,31.12,31.13,31.06,31.07,82600.0,24.66,24.6679,24.6125,24.6204,82600.0
2012-05-04 14:55:00,31.06,31.13,31.06,31.12,35800.0,24.6125,24.6679,24.6125,24.66,35800.0
2012-05-04 15:00:00,31.13,31.17,31.11,31.17,69300.0,24.6679,24.6996,24.6521,24.6996,69300.0
2012-05-04 15:05:00,31.17,31.17,31.12,31.13,72800.0,24.6996,24.6996,24.66,24.6679,72800.0
2012-05-04 15:10:00,31.13,31.13,31.1,31.11,63200.0,24.6679,24.6679,24.6442,24.6521,63200.0
2012-05-04 15:15:00,31.1,31.14,31.09,31.12,71300.0,24.6442,24.6759,24.6362,24.66,71300.0
2012-05-04 15:20:00,31.11,31.13,31.09,31.11,112400.0,24.6521,24.6679,24.6362,24.6521,112400.0
2012-05-04 15:25:00,31.1,31.11,31.05,31.08,136600.0,24.6442,24.6521,24.6045,24.6283,136600.0
2012-05-04 15:30:00,31.07,31.14,31.07,31.12,88400.0,24.6204,24.6759,24.6204,24.66,88400.0
2012-05-04 15:35:00,31.12,31.12,31.08,31.09,121700.0,24.66,24.66,24.6283,24.6362,121700.0
2012-05-04 15:40:00,31.09,31.15,31.08,31.14,178100.0,24.6362,24.6838,24.6283,24.6759,178100.0
2012-05-04 15:45:00,31.14,31.14,31.11,31.11,130100.0,24.6759,24.6759,24.6521,24.6521,130100.0
2012-05-04 15:50:00,31.12,31.16,31.11,31.12,279600.0,24.66,24.6917,24.6521,24.66,279600.0
2012-05-04 15:55:00,31.12,31.13,31.06,31.07,543500.0,24.66,24.6679,24.6125,24.6204,543500.0
2012-05-07 09:30:00,31.34,31.37,30.94,30.98,547100.0,24.8343,24.8581,24.5174,24.5491,547100.0
2012-05-07 09:35:00,30.99,31.02,30.95,31.01,239700.0,24.557,24.5808,24.5253,24.5729,239700.0
2012-05-07 09:40:00,31.01,31.06,31.0,31.04,301800.0,24.5729,24.6125,24.5649,24.5966,301800.0
2012-05-07 09:45:00,31.03,31.09,31.0,31.05,228400.0,24.5887,24.6362,24.5649,24.6045,228400.0
2012-05-07 09:50:00,31.05,31.17,31.05,31.07,128600.0,24.6045,24.6996,24.6045,24.6204,128600.0
2012-05-07 09:55:00,31.07,31.07,30.95,30.95,206200.0,24.6204,24.6204,24.5253,24.5253,206200.0
2012-05-07 10:00:00,30.95,31.09,30.93,31.07,240600.0,24.5253,24.6362,24.5095,24.6204,240600.0
2012-05-07 10:05:00,31.08,31.2,31.08,31.2,119200.0,24.6283,24.7234,24.6283,24.7234,119200.0
2012-05-07 10:10:00,31.19,31.2,31.09,31.09,244900.0,24.7155,24.7234,24.6362,24.6362,244900.0
2012-05-07 10:15:00,31.09,31.09,30.99,31.01,249700.0,24.6362,24.6362,24.557,24.5729,249700.0
2012-05-07 10:20:00,31.02,31.11,30.97,31.11,181000.0,24.5808,24.6521,24.5412,24.6521,181000.0
2012-05-07 10:25:00,31.11,31.11,30.93,30.93,135200.0,24.6521,24.6521,24.5095,24.5095,135200.0
2012-05-07 10:30:00,30.93,30.96,30.86,30.9,156300.0,24.5095,24.5332,24.454,24.4857,156300.0
2012-05-07 10:35:00,30.9,30.91,30.83,30.87,89100.0,24.4857,24.4936,24.4302,24.4619,89100.0
2012-05-07 10:40:00,30.86,31.0,30.86,31.0,128000.0,24.454,24.5649,24.454,24.5649,128000.0
2012-05-07 10:45:00,31.0,31.07,30.99,31.07,160200.0,24.5649,24.6204,24.557,24.6204,160200.0
2012-05-07 10:50:00,31.06,31.07,31.01,31.04,112500.0,24.6125,24.6204,24.5729,24.5966,112500.0
2012-05-07 10:55:00,31.04,31.04,30.92,30.95,166700.0,24.5966,24.5966,24.5015,24.5253,166700.0
2012-05-07 11:00:00,30.95,31.01,30.94,30.97,162700.0,24.5253,24.5729,24.5174,24.5412,162700.0
2012-05-07 11:05:00,30.98,31.0,30.95,30.97,141900.0,24.5491,24.5649,24.5253,24.5412,141900.0
2012-05-07 11:10:00,30.97,31.05,30.96,31.03,102700.0,24.5412,24.6045,24.5332,24.5887,102700.0
2012-05-07 11:15:00,31.02,31.04,31.0,31.0,60500.0,24.5808,24.5966,24.5649,24.5649,60500.0
2012-05-07 11:20:00,31.0,31.02,30.99,31.0,71500.0,24.5649,24.5808,24.557,24.5649,71500.0
2012-05-07 11:25:00,31.0,31.0,30.93,30.94,64200.0,24.5649,24.5649,24.5095,24.5174,64200.0
2012-05-07 11:30:00,30.95,31.01,30.95,31.01,67600.0,24.5253,24.5729,24.5253,24.5729,67600.0
2012-05-07 11:35:00,31.01,31.04,30.96,31.04,128300.0,24.5729,24.5966,24.5332,24.5966,128300.0
2012-05-07 11:40:00,31.04,31.04,30.99,31.0,114900.0,24.5966,24.5966,24.557,24.5649,114900.0
2012-05-07 11:45:00,31.01,31.02,30.99,30.99,47000.0,24.5729,24.5808,24.557,24.557,47000.0
2012-05-07 11:50:00,31.0,31.0,30.93,30.94,247100.0,24.5649,24.5649,24.5095,24.5174,247100.0
2012-05-07 11:55:00,30.93,30.98,30.91,30.97,76300.0,24.5095,24.5491,24.4936,24.5412,76300.0
2012-05-07 12:00:00,30.96,30.98,30.92,30.94,83400.0,24.5332,24.5491,24.5015,24.5174,83400.0
2012-05-07 12:05:00,30.93,30.96,30.93,30.94,69800.0,24.5095,24.5332,24.5095,24.5174,69800.0
2012-05-07 12:10:00,30.94,30.95,30.9,30.92,92300.0,24.5174,24.5253,24.4857,24.5015,92300.0
2012-05-07 12:15:00,30.92,30.94,30.9,30.9,53900.0,24.5015,24.5174,24.4857,24.4857,53900.0
2012-05-07 12:20:00,30.9,30.93,30.86,30.92,66600.0,24.4857,24.5095,24.454,24.5015,66600.0
2012-05-07 12:25:00,30.92,30.92,30.88,30.89,24900.0,24.5015,24.5015,24.4698,24.4778,24900.0
2012-05-07 12:30:00,30.88,30.98,30.87,30.98,107900.0,24.4698,24.5491,24.4619,24.5491,107900.0
2012-05-07 12:35:00,30.98,31.0,30.95,30.99,311000.0,24.5491,24.5649,24.5253,24.557,311000.0
2012-05-07 12:40:00,30.99,31.0,30.99,31.0,168100.0,24.557,24.5649,24.557,24.5649,168100.0
2012-05-07 12:45:00,31.0,31.02,30.98,31.02,84600.0,24.5649,24.5808,24.5491,24.5808,84600.0
2012-05-07 12:50:00,31.02,31.02,30.96,30.96,77200.0,24.5808,24.5808,24.5332,24.5332,77200.0
2012-05-07 12:55:00,30.96,30.97,30.92,30.97,53000.0,24.5332,24.5412,24.5015,24.5412,53000.0
2012-05-07 13:00:00,30.97,30.99,30.94,30.96,66000.0,24.5412,24.557,24.5174,24.5332,66000.0
2012-05-07 13:05:00,30.96,30.97,30.91,30.95,143100.0,24.5332,24.5412,24.4936,24.5253,143100.0
2012-05-07 13:10:00,30.95,30.99,30.93,30.98,104200.0,24.5253,24.557,24.5095,24.5491,104200.0
2012-05-07 13:15:00,30.98,31.0,30.95,30.98,66300.0,24.5491,24.5649,24.5253,24.5491,66300.0
2012-05-07 13:20:00,30.98,31.02,30.96,30.97,143400.0,24.5491,24.5808,24.5332,24.5412,143400.0
2012-05-07 13:25:00,30.97,30.99,30.94,30.95,191000.0,24.5412,24.557,24.5174,24.5253,191000.0
2012-05-07 13:30:00,30.94,30.96,30.91,30.94,76300.0,24.5174,24.5332,24.4936,24.5174,76300.0
2012-05-07 13:35:00,30.94,30.99,30.94,30.97,67200.0,24.5174,24.557,24.5174,24.5412,67200.0
2012-05-07 13:40:00,30.97,31.0,30.92,30.94,187900.0,24.5412,24.5649,24.5015,24.5174,187900.0
2012-05-07 13:45:00,30.94,30.95,30.9,30.94,270900.0,24.5174,24.5253,24.4857,24.5174,270900.0
2012-05-07 13:50:00,30.94,31.02,30.93,31.0,141700.0,24.5174,24.5808,24.5095,24.5649,141700.0
2012-05-07 13:55:00,31.0,31.0,30.92,30.93,123900.0,24.5649,24.5649,24.5015,24.5095,123900.0
2012-05-07 14:00:00,30.93,30.97,30.92,30.93,199200.0,24.5095,24.5412,24.5015,24.5095,199200.0
2012-05-07 14:05:00,30.94,30.99,30.93,30.96,122400.0,24.5174,24.557,24.5095,24.5332,122400.0
2012-05-07 14:10:00,30.97,30.99,30.95,30.96,59400.0,24.5412,24.557,24.5253,24.5332,59400.0
2012-05-07 14:15:00,30.96,30.97,30.92,30.95,115800.0,24.5332,24.5412,24.5015,24.5253,115800.0
2012-05-07 14:20:00,30.95,30.99,30.95,30.97,111000.0,24.5253,24.557,24.5253,24.5412,111000.0
2012-05-07 14:25:00,30.98,30.99,30.94,30.94,128700.0,24.5491,24.557,24.5174,24.5174,128700.0
2012-05-07 14:30:00,30.95,30.96,30.91,30.96,247600.0,24.5253,24.5332,24.4936,24.5332,247600.0
2012-05-07 14:35:00,30.96,30.96,30.91,30.95,94700.0,24.5332,24.5332,24.4936,24.5253,94700.0
2012-05-07 14:40:00,30.95,30.95,30.89,30.92,133200.0,24.5253,24.5253,24.4778,24.5015,133200.0
2012-05-07 14:45:00,30.92,30.92,30.89,30.9,103200.0,24.5015,24.5015,24.4778,24.4857,103200.0
2012-05-07 14:50:00,30.91,30.92,30.89,30.91,139900.0,24.4936,24.5015,24.4778,24.4936,139900.0
2012-05-07 14:55:00,30.92,30.92,30.87,30.91,82700.0,24.5015,24.5015,24.4619,24.4936,82700.0
2012-05-07 15:00:00,30.91,30.96,30.9,30.94,79700.0,24.4936,24.5332,24.4857,24.5174,79700.0
2012-05-07 15:05:00,30.94,30.94,30.88,30.88,100700.0,24.5174,24.5174,24.4698,24.4698,100700.0
2012-05-07 15:10:00,30.89,30.93,30.88,30.89,212800.0,24.4778,24.5095,24.4698,24.4778,212800.0
2012-05-07 15:15:00,30.89,30.89,30.85,30.86,137800.0,24.4778,24.4778,24.4461,24.454,137800.0
2012-05-07 15:20:00,30.87,30.88,30.84,30.85,146500.0,24.4619,24.4698,24.4381,24.4461,146500.0
2012-05-07 15:25:00,30.85,30.87,30.82,30.86,176100.0,24.4461,24.4619,24.4223,24.454,176100.0
2012-05-07 15:30:00,30.86,30.89,30.85,30.89,117800.0,24.454,24.4778,24.4461,24.4778,117800.0
2012-05-07 15:35:00,30.89,30.89,30.86,30.88,184400.0,24.4778,24.4778,24.454,24.4698,184400.0
2012-05-07 15:40:00,30.88,30.89,30.85,30.87,204500.0,24.4698,24.4778,24.4461,24.4619,204500.0
2012-05-07 15:45:00,30.87,30.88,30.81,30.82,260900.0,24.4619,24.4698,24.4144,24.4223,260900.0
2012-05-07 15:50:00,30.82,30.83,30.72,30.75,695100.0,24.4223,24.4302,24.3431,24.3668,695100.0
2012-05-07 15:55:00,30.74,30.8,30.74,30.79,496900.0,24.3589,24.4064,24.3589,24.3985,496900.0
2012-05-08 09:30:00,30.51,30.59,30.18,30.18,922600.0,24.1766,24.24,23.9151,23.9151,922600.0
2012-05-08 09:35:00,30.18,30.19,29.88,29.92,735100.0,23.9151,23.9231,23.6774,23.7091,735100.0
2012-05-08 09:40:00,29.92,30.16,29.88,30.12,219800.0,23.7091,23.8993,23.6774,23.8676,219800.0
2012-05-08 09:45:00,30.12,30.17,30.11,30.15,268800.0,23.8676,23.9072,23.8597,23.8914,268800.0
2012-05-08 09:50:00,30.15,30.25,30.15,30.19,344700.0,23.8914,23.9706,23.8914,23.9231,344700.0
2012-05-08 09:55:00,30.2,30.22,30.16,30.16,511400.0,23.931,23.9468,23.8993,23.8993,511400.0
2012-05-08 10:00:00,30.16,30.17,29.92,29.98,759800.0,23.8993,23.9072,23.7091,23.7567,759800.0
2012-05-08 10:05:00,29.98,30.13,29.97,30.12,200200.0,23.7567,23.8755,23.7487,23.8676,200200.0
2012-05-08 10:10:00,30.12,30.14,30.0,30.11,385400.0,23.8676,23.8834,23.7725,23.8597,385400.0
2012-05-08 10:15:00,30.1,30.29,30.1,30.29,267600.0,23.8518,24.0023,23.8518,24.0023,267600.0
2012-05-08 10:20:00,30.29,30.3,30.19,30.22,101000.0,24.0023,24.0102,23.9231,23.9468,101000.0
2012-05-08 10:25:00,30.22,30.22,30.12,30.17,238800.0,23.9468,23.9468,23.8676,23.9072,238800.0
2012-05-08 10:30:00,30.17,30.17,30.1,30.15,253000.0,23.9072,23.9072,23.8518,23.8914,253000.0
2012-05-08 10:35:00,30.13,30.21,30.08,30.2,226100.0,23.8755,23.9389,23.8359,23.931,226100.0
2012-05-08 10:40:00,30.2,30.26,30.19,30.24,124400.0,23.931,23.9785,23.9231,23.9627,124400.0
2012-05-08 10:45:00,30.25,30.25,30.11,30.13,115400.0,23.9706,23.9706,23.8597,23.8755,115400.0
2012-05-08 10:50:00,30.14,30.22,30.09,30.2,131400.0,23.8834,23.9468,23.8438,23.931,131400.0
2012-05-08 10:55:00,30.2,30.25,30.2,30.24,107800.0,23.931,23.9706,23.931,23.9627,107800.0
2012-05-08 11:00:00,30.24,30.25,30.14,30.15,130100.0,23.9627,23.9706,23.8834,23.8914,130100.0
2012-05-08 11:05:00,30.14,30.18,30.13,30.17,109300.0,23.8834,23.9151,23.8755,23.9072,109300.0
2012-05-08 11:10:00,30.17,30.17,30.12,30.16,118900.0,23.9072,23.9072,23.8676,23.8993,118900.0
2012-05-08 11:15:00,30.16,30.24,30.14,30.24,262300.0,23.8993,23.9627,23.8834,23.9627,262300.0
2012-05-08 11:20:00,30.25,30.29,30.22,30.29,136500.0,23.9706,24.0023,23.9468,24.0023,136500.0
2012-05-08 11:25:00,30.29,30.31,30.25,30.29,287300.0,24.0023,24.0182,23.9706,24.0023,287300.0
2012-05-08 11:30:00,30.29,30.29,30.17,30.24,230200.0,24.0023,24.0023,23.9072,23.9627,230200.0
2012-05-08 11:35:00,30.24,30.3,30.23,30.26,202800.0,23.9627,24.0102,23.9548,23.9785,202800.0
2012-05-08 11:40:00,30.27,30.33,30.27,30.28,194500.0,23.9865,24.034,23.9865,23.9944,194500.0
2012-05-08 11:45:00,30.28,30.35,30.26,30.35,71100.0,23.9944,24.0499,23.9785,24.0499,71100.0
2012-05-08 11:50:00,30.36,30.46,30.35,30.45,165100.0,24.0578,24.137,24.0499,24.1291,165100.0
2012-05-08 11:55:00,30.46,30.46,30.4,30.44,132700.0,24.137,24.137,24.0895,24.1212,132700.0
2012-05-08 12:00:00,30.44,30.48,30.42,30.45,122100.0,24.1212,24.1529,24.1053,24.1291,122100.0
2012-05-08 12:05:00,30.45,30.5,30.45,30.49,114500.0,24.1291,24.1687,24.1291,24.1608,114500.0
2012-05-08 12:10:00,30.49,30.51,30.47,30.51,92700.0,24.1608,24.1766,24.1449,24.1766,92700.0
2012-05-08 12:15:00,30.51,30.53,30.47,30.53,102200.0,24.1766,24.1925,24.1449,24.1925,102200.0
2012-05-08 12:20:00,30.53,30.55,30.5,30.5,66300.0,24.1925,24.2083,24.1687,24.1687,66300.0
2012-05-08 12:25:00,30.5,30.54,30.47,30.53,108100.0,24.1687,24.2004,24.1449,24.1925,108100.0
2012-05-08 12:30:00,30.52,30.53,30.5,30.5,47800.0,24.1846,24.1925,24.1687,24.1687,47800.0
2012-05-08 12:35:00,30.5,30.7,30.5,30.68,301400.0,24.1687,24.3272,24.1687,24.3114,301400.0
2012-05-08 12:40:00,30.69,30.73,30.62,30.72,255000.0,24.3193,24.351,24.2638,24.3431,255000.0
2012-05-08 12:45:00,30.72,30.77,30.7,30.73,240900.0,24.3431,24.3827,24.3272,24.351,240900.0
2012-05-08 12:50:00,30.72,30.75,30.69,30.71,150600.0,24.3431,24.3668,24.3193,24.3351,150600.0
2012-05-08 12:55:00,30.71,30.71,30.68,30.69,100100.0,24.3351,24.3351,24.3114,24.3193,100100.0
2012-05-08 13:00:00,30.69,30.69,30.63,30.64,190000.0,24.3193,24.3193,24.2717,24.2797,190000.0
2012-05-08 13:05:00,30.65,30.67,30.58,30.63,64100.0,24.2876,24.3034,24.2321,24.2717,64100.0
2012-05-08 13:10:00,30.63,30.66,30.6,30.6,48300.0,24.2717,24.2955,24.248,24.248,48300.0
2012-05-08 13:15:00,30.6,30.71,30.6,30.7,138200.0,24.248,24.3351,24.248,24.3272,138200.0
2012-05-08 13:20:00,30.69,30.7,30.67,30.67,154500.0,24.3193,24.3272,24.3034,24.3034,154500.0
2012-05-08 13:25:00,30.67,30.72,30.66,30.71,97300.0,24.3034,24.3431,24.2955,24.3351,97300.0
2012-05-08 13:30:00,30.72,30.75,30.67,30.68,67000.0,24.3431,24.3668,24.3034,24.3114,67000.0
2012-05-08 13:35:00,30.68,30.72,30.67,30.7,91100.0,24.3114,24.3431,24.3034,24.3272,91100.0
2012-05-08 13:40:00,30.7,30.73,30.66,30.73,79600.0,24.3272,24.351,24.2955,24.351,79600.0
2012-05-08 13:45:00,30.72,30.75,30.7,30.73,85200.0,24.3431,24.3668,24.3272,24.351,85200.0
2012-05-08 13:50:00,30.72,30.75,30.66,30.66,30700.0,24.3431,24.3668,24.2955,24.2955,30700.0
2012-05-08 13:55:00,30.66,30.68,30.65,30.68,47100.0,24.2955,24.3114,24.2876,24.3114,47100.0
2012-05-08 14:00:00,30.68,30.71,30.68,30.68,65300.0,24.3114,24.3351,24.3114,24.3114,65300.0
2012-05-08 14:05:00,30.68,30.69,30.64,30.65,65500.0,24.3114,24.3193,24.2797,24.2876,65500.0
2012-05-08 14:10:00,30.64,30.65,30.58,30.59,60300.0,24.2797,24.2876,24.2321,24.24,60300.0
2012-05-08 14:15:00,30.58,30.63,30.57,30.59,57800.0,24.2321,24.2717,24.2242,24.24,57800.0
2012-05-08 14:20:00,30.58,30.62,30.58,30.62,58700.0,24.2321,24.2638,24.2321,24.2638,58700.0
2012-05-08 14:25:00,30.62,30.64,30.6,30.62,39100.0,24.2638,24.2797,24.248,24.2638,39100.0
2012-05-08 14:30:00,30.62,30.69,30.61,30.61,98600.0,24.2638,24.3193,24.2559,24.2559,98600.0
2012-05-08 14:35:00,30.61,30.64,30.59,30.62,154900.0,24.2559,24.2797,24.24,24.2638,154900.0
2012-05-08 14:40:00,30.62,30.67,30.59,30.59,96600.0,24.2638,24.3034,24.24,24.24,96600.0
2012-05-08 14:45:00,30.59,30.62,30.57,30.61,77300.0,24.24,24.2638,24.2242,24.2559,77300.0
2012-05-08 14:50:00,30.6,30.66,30.6,30.64,154600.0,24.248,24.2955,24.248,24.2797,154600.0
2012-05-08 14:55:00,30.64,30.66,30.6,30.6,161900.0,24.2797,24.2955,24.248,24.248,161900.0
2012-05-08 15:00:00,30.6,30.68,30.58,30.67,127500.0,24.248,24.3114,24.2321,24.3034,127500.0
2012-05-08 15:05:00,30.67,30.7,30.59,30.6,183700.0,24.3034,24.3272,24.24,24.248,183700.0
2012-05-08 15:10:00,30.59,30.66,30.59,30.65,122400.0,24.24,24.2955,24.24,24.2876,122400.0
2012-05-08 15:15:00,30.65,30.79,30.64,30.78,272300.0,24.2876,24.3985,24.2797,24.3906,272300.0
2012-05-08 15:20:00,30.78,30.83,30.71,30.72,296500.0,24.3906,24.4302,24.3351,24.3431,296500.0
2012-05-08 15:25:00,30.73,30.8,30.71,30.75,190600.0,24.351,24.4064,24.3351,24.3668,190600.0
2012-05-08 15:30:00,30.75,30.77,30.65,30.65,207300.0,24.3668,24.3827,24.2876,24.2876,207300.0
2012-05-08 15:35:00,30.66,30.74,30.66,30.71,194000.0,24.2955,24.3589,24.2955,24.3351,194000.0
2012-05-08 15:40:00,30.7,30.73,30.64,30.71,162100.0,24.3272,24.351,24.2797,24.3351,162100.0
2012-05-08 15:45:00,30.72,30.73,30.65,30.67,294200.0,24.3431,24.351,24.2876,24.3034,294200.0
2012-05-08 15:50:00,30.67,30.73,30.67,30.69,382900.0,24.3034,24.351,24.3034,24.3193,382900.0
2012-05-08 15:55:00,30.69,30.73,30.66,30.66,386400.0,24.3193,24.351,24.2955,24.2955,386400.0
2012-05-09 09:30:00,30.39,30.39,30.3,30.36,119400.0,24.0816,24.0816,24.0102,24.0578,119400.0
2012-05-09 09:35:00,30.36,30.4,30.23,30.29,114100.0,24.0578,24.0895,23.9548,24.0023,114100.0
2012-05-09 09:40:00,30.29,30.46,30.29,30.36,291900.0,24.0023,24.137,24.0023,24.0578,291900.0
2012-05-09 09:45:00,30.36,30.39,30.24,30.24,493000.0,24.0578,24.0816,23.9627,23.9627,493000.0
2012-05-09 09:50:00,30.25,30.27,30.16,30.17,372500.0,23.9706,23.9865,23.8993,23.9072,372500.0
2012-05-09 09:55:00,30.16,30.17,29.99,30.17,300300.0,23.8993,23.9072,23.7646,23.9072,300300.0
2012-05-09 10:00:00,30.17,30.25,30.15,30.17,127000.0,23.9072,23.9706,23.8914,23.9072,127000.0
2012-05-09 10:05:00,30.17,30.19,30.02,30.05,202600.0,23.9072,23.9231,23.7884,23.8121,202600.0
2012-05-09 10:10:00,30.06,30.1,30.04,30.06,128500.0,23.8201,23.8518,23.8042,23.8201,128500.0
2012-05-09 10:15:00,30.07,30.09,30.01,30.05,186800.0,23.828,23.8438,23.7804,23.8121,186800.0
2012-05-09 10:20:00,30.05,30.07,29.95,30.01,249100.0,23.8121,23.828,23.7329,23.7804,249100.0
2012-05-09 10:25:00,30.01,30.03,29.92,29.93,233900.0,23.7804,23.7963,23.7091,23.717,233900.0
2012-05-09 10:30:00,29.93,30.04,29.89,30.04,190600.0,23.717,23.8042,23.6853,23.8042,190600.0
2012-05-09 10:35:00,30.04,30.05,29.97,30.0,168400.0,23.8042,23.8121,23.7487,23.7725,168400.0
2012-05-09 10:40:00,30.0,30.08,29.98,30.07,242500.0,23.7725,23.8359,23.7567,23.828,242500.0
2012-05-09 10:45:00,30.08,30.16,30.07,30.09,127100.0,23.8359,23.8993,23.828,23.8438,127100.0
2012-05-09 10:50:00,30.09,30.18,30.09,30.16,73100.0,23.8438,23.9151,23.8438,23.8993,73100.0
2012-05-09 10:55:00,30.17,30.22,30.15,30.17,112500.0,23.9072,23.9468,23.8914,23.9072,112500.0
2012-05-09 11:00:00,30.17,30.2,30.1,30.19,134600.0,23.9072,23.931,23.8518,23.9231,134600.0
2012-05-09 11:05:00,30.2,30.31,30.2,30.3,96000.0,23.931,24.0182,23.931,24.0102,96000.0
2012-05-09 11:10:00,30.29,30.41,30.29,30.39,253800.0,24.0023,24.0974,24.0023,24.0816,253800.0
2012-05-09 11:15:00,30.4,30.4,30.29,30.31,195600.0,24.0895,24.0895,24.0023,24.0182,195600.0
2012-05-09 11:20:00,30.31,30.34,30.27,30.28,239200.0,24.0182,24.0419,23.9865,23.9944,239200.0
2012-05-09 11:25:00,30.28,30.29,30.22,30.25,66000.0,23.9944,24.0023,23.9468,23.9706,66000.0
2012-05-09 11:30:00,30.25,30.25,30.2,30.24,37500.0,23.9706,23.9706,23.931,23.9627,37500.0
2012-05-09 11:35:00,30.25,30.29,30.24,30.29,121600.0,23.9706,24.0023,23.9627,24.0023,121600.0
2012-05-09 11:40:00,30.29,30.3,30.23,30.24,150400.0,24.0023,24.0102,23.9548,23.9627,150400.0
2012-05-09 11:45:00,30.24,30.26,30.22,30.24,57400.0,23.9627,23.9785,23.9468,23.9627,57400.0
2012-05-09 11:50:00,30.25,30.25,30.18,30.19,97300.0,23.9706,23.9706,23.9151,23.9231,97300.0
2012-05-09 11:55:00,30.19,30.23,30.11,30.12,168500.0,23.9231,23.9548,23.8597,23.8676,168500.0
2012-05-09 12:00:00,30.11,30.15,30.09,30.12,224700.0,23.8597,23.8914,23.8438,23.8676,224700.0
2012-05-09 12:05:00,30.12,30.14,30.08,30.08,78800.0,23.8676,23.8834,23.8359,23.8359,78800.0
2012-05-09 12:10:00,30.08,30.11,30.05,30.09,86600.0,23.8359,23.8597,23.8121,23.8438,86600.0
2012-05-09 12:15:00,30.09,30.11,30.06,30.1,65400.0,23.8438,23.8597,23.8201,23.8518,65400.0
2012-05-09 12:20:00,30.1,30.13,30.08,30.1,215600.0,23.8518,23.8755,23.8359,23.8518,215600.0
2012-05-09 12:25:00,30.11,30.17,30.09,30.16,110900.0,23.8597,23.9072,23.8438,23.8993,110900.0
2012-05-09 12:30:00,30.17,30.18,30.12,30.18,138800.0,23.9072,23.9151,23.8676,23.9151,138800.0
2012-05-09 12:35:00,30.18,30.21,30.16,30.21,74200.0,23.9151,23.9389,23.8993,23.9389,74200.0
2012-05-09 12:40:00,30.21,30.22,30.15,30.17,64900.0,23.9389,23.9468,23.8914,23.9072,64900.0
2012-05-09 12:45:00,30.17,30.23,30.15,30.23,111200.0,23.9072,23.9548,23.8914,23.9548,111200.0
2012-05-09 12:50:00,30.23,30.24,30.15,30.19,75100.0,23.9548,23.9627,23.8914,23.9231,75100.0
2012-05-09 12:55:00,30.2,30.26,30.19,30.25,59700.0,23.931,23.9785,23.9231,23.9706,59700.0
2012-05-09 13:00:00,30.25,30.34,30.25,30.33,67400.0,23.9706,24.0419,23.9706,24.034,67400.0
2012-05-09 13:05:00,30.33,30.34,30.26,30.27,100700.0,24.034,24.0419,23.9785,23.9865,100700.0
2012-05-09 13:10:00,30.27,30.29,30.23,30.26,69100.0,23.9865,24.0023,23.9548,23.9785,69100.0
2012-05-09 13:15:00,30.25,30.29,30.24,30.24,52800.0,23.9706,24.0023,23.9627,23.9627,52800.0
2012-05-09 13:20:00,30.24,30.38,30.24,30.3,149500.0,23.9627,24.0736,23.9627,24.0102,149500.0
2012-05-09 13:25:00,30.3,30.35,30.28,30.31,105200.0,24.0102,24.0499,23.9944,24.0182,105200.0
2012-05-09 13:30:00,30.31,30.43,30.3,30.42,208300.0,24.0182,24.1132,24.0102,24.1053,208300.0
2012-05-09 13:35:00,30.42,30.44,30.37,30.4,100700.0,24.1053,24.1212,24.0657,24.0895,100700.0
2012-05-09 13:40:00,30.4,30.46,30.38,30.4,75800.0,24.0895,24.137,24.0736,24.0895,75800.0
2012-05-09 13:45:00,30.39,30.44,30.38,30.44,48200.0,24.0816,24.1212,24.0736,24.1212,48200.0
2012-05-09 13:50:00,30.44,30.49,30.41,30.43,92300.0,24.1212,24.1608,24.0974,24.1132,92300.0
2012-05-09 13:55:00,30.43,30.46,30.38,30.38,65600.0,24.1132,24.137,24.0736,24.0736,65600.0
2012-05-09 14:00:00,30.38,30.4,30.35,30.39,82800.0,24.0736,24.0895,24.0499,24.0816,82800.0
2012-05-09 14:05:00,30.38,30.39,30.35,30.38,51200.0,24.0736,24.0816,24.0499,24.0736,51200.0
2012-05-09 14:10:00,30.38,30.44,30.38,30.43,186700.0,24.0736,24.1212,24.0736,24.1132,186700.0
2012-05-09 14:15:00,30.43,30.44,30.37,30.37,97100.0,24.1132,24.1212,24.0657,24.0657,97100.0
2012-05-09 14:20:00,30.37,30.46,30.36,30.41,72600.0,24.0657,24.137,24.0578,24.0974,72600.0
2012-05-09 14:25:00,30.41,30.47,30.41,30.44,67500.0,24.0974,24.1449,24.0974,24.1212,67500.0
2012-05-09 14:30:00,30.44,30.48,30.43,30.45,167900.0,24.1212,24.1529,24.1132,24.1291,167900.0
2012-05-09 14:35:00,30.43,30.48,30.42,30.45,182100.0,24.1132,24.1529,24.1053,24.1291,182100.0
2012-05-09 14:40:00,30.45,30.49,30.44,30.47,62300.0,24.1291,24.1608,24.1212,24.1449,62300.0
2012-05-09 14:45:00,30.48,30.48,30.4,30.41,68400.0,24.1529,24.1529,24.0895,24.0974,68400.0
2012-05-09 14:50:00,30.41,30.47,30.4,30.44,87500.0,24.0974,24.1449,24.0895,24.1212,87500.0
2012-05-09 14:55:00,30.43,30.44,30.38,30.39,285000.0,24.1132,24.1212,24.0736,24.0816,285000.0
2012-05-09 15:00:00,30.39,30.44,30.38,30.4,143200.0,24.0816,24.1212,24.0736,24.0895,143200.0
2012-05-09 15:05:00,30.39,30.4,30.36,30.39,96200.0,24.0816,24.0895,24.0578,24.0816,96200.0
2012-05-09 15:10:00,30.38,30.42,30.35,30.38,55000.0,24.0736,24.1053,24.0499,24.0736,55000.0
2012-05-09 15:15:00,30.38,30.45,30.35,30.41,156800.0,24.0736,24.1291,24.0499,24.0974,156800.0
2012-05-09 15:20:00,30.41,30.46,30.38,30.44,135600.0,24.0974,24.137,24.0736,24.1212,135600.0
2012-05-09 15:25:00,30.43,30.45,30.36,30.4,80900.0,24.1132,24.1291,24.0578,24.0895,80900.0
2012-05-09 15:30:00,30.4,30.45,30.37,30.45,101600.0,24.0895,24.1291,24.0657,24.1291,101600.0
2012-05-09 15:35:00,30.44,30.48,30.4,30.4,294900.0,24.1212,24.1529,24.0895,24.0895,294900.0
2012-05-09 15:40:00,30.41,30.49,30.4,30.44,185900.0,24.0974,24.1608,24.0895,24.1212,185900.0
2012-05-09 15:45:00,30.45,30.48,30.42,30.47,189600.0,24.1291,24.1529,24.1053,24.1449,189600.0
2012-05-09 15:50:00,30.47,30.47,30.35,30.37,284000.0,24.1449,24.1449,24.0499,24.0657,284000.0
2012-05-09 15:55:00,30.36,30.39,30.34,30.36,336900.0,24.0578,24.0816,24.0419,24.0578,336900.0
2012-05-10 09:30:00,30.54,30.74,30.54,30.72,301800.0,24.2004,24.3589,24.2004,24.3431,301800.0
2012-05-10 09:35:00,30.72,30.75,30.67,30.69,147500.0,24.3431,24.3668,24.3034,24.3193,147500.0
2012-05-10 09:40:00,30.69,30.75,30.58,30.6,152700.0,24.3193,24.3668,24.2321,24.248,152700.0
2012-05-10 09:45:00,30.59,30.62,30.54,30.56,114300.0,24.24,24.2638,24.2004,24.2163,114300.0
2012-05-10 09:50:00,30.56,30.57,30.48,30.48,89900.0,24.2163,24.2242,24.1529,24.1529,89900.0
2012-05-10 09:55:00,30.49,30.54,30.47,30.47,115400.0,24.1608,24.2004,24.1449,24.1449,115400.0
2012-05-10 10:00:00,30.47,30.55,30.42,30.42,210800.0,24.1449,24.2083,24.1053,24.1053,210800.0
2012-05-10 10:05:00,30.42,30.47,30.38,30.41,222700.0,24.1053,24.1449,24.0736,24.0974,222700.0
2012-05-10 10:10:00,30.41,30.43,30.32,30.34,236900.0,24.0974,24.1132,24.0261,24.0419,236900.0
2012-05-10 10:15:00,30.33,30.36,30.28,30.29,319100.0,24.034,24.0578,23.9944,24.0023,319100.0
2012-05-10 10:20:00,30.29,30.31,30.22,30.24,228500.0,24.0023,24.0182,23.9468,23.9627,228500.0
2012-05-10 10:25:00,30.24,30.29,30.24,30.28,132800.0,23.9627,24.0023,23.9627,23.9944,132800.0
2012-05-10 10:30:00,30.28,30.28,30.23,30.24,251800.0,23.9944,23.9944,23.9548,23.9627,251800.0
2012-05-10 10:35:00,30.23,30.27,30.23,30.26,278100.0,23.9548,23.9865,23.9548,23.9785,278100.0
2012-05-10 10:40:00,30.26,30.33,30.26,30.27,469700.0,23.9785,24.034,23.9785,23.9865,469700.0
2012-05-10 10:45:00,30.27,30.27,30.19,30.2,665900.0,23.9865,23.9865,23.9231,23.931,665900.0
2012-05-10 10:50:00,30.2,30.21,30.11,30.13,256000.0,23.931,23.9389,23.8597,23.8755,256000.0
2012-05-10 10:55:00,30.12,30.16,30.05,30.08,747900.0,23.8676,23.8993,23.8121,23.8359,747900.0
2012-05-10 11:00:00,30.09,30.16,30.03,30.05,405100.0,23.8438,23.8993,23.7963,23.8121,405100.0
2012-05-10 11:05:00,30.05,30.11,30.05,30.09,426200.0,23.8121,23.8597,23.8121,23.8438,426200.0
2012-05-10 11:10:00,30.08,30.16,30.03,30.06,337500.0,23.8359,23.8993,23.7963,23.8201,337500.0
2012-05-10 11:15:00,30.06,30.09,30.01,30.05,374200.0,23.8201,23.8438,23.7804,23.8121,374200.0
2012-05-10 11:20:00,30.05,30.06,30.01,30.05,376200.0,23.8121,23.8201,23.7804,23.8121,376200.0
2012-05-10 11:25:00,30.04,30.05,29.95,29.98,641200.0,23.8042,23.8121,23.7329,23.7567,641200.0
2012-05-10 11:30:00,29.98,30.0,29.92,30.0,374100.0,23.7567,23.7725,23.7091,23.7725,374100.0
2012-05-10 11:35:00,30.0,30.02,29.92,29.94,594000.0,23.7725,23.7884,23.7091,23.725,594000.0
2012-05-10 11:40:00,29.93,29.96,29.92,29.92,285700.0,23.717,23.7408,23.7091,23.7091,285700.0
2012-05-10 11:45:00,29.93,29.97,29.93,29.96,201500.0,23.717,23.7487,23.717,23.7408,201500.0
2012-05-10 11:50:00,29.96,29.99,29.93,29.95,225700.0,23.7408,23.7646,23.717,23.7329,225700.0
2012-05-10 11:55:00,29.95,29.97,29.93,29.96,178200.0,23.7329,23.7487,23.717,23.7408,178200.0
2012-05-10 12:00:00,29.97,29.97,29.92,29.93,185700.0,23.7487,23.7487,23.7091,23.717,185700.0
2012-05-10 12:05:00,29.93,29.94,29.89,29.94,280600.0,23.717,23.725,23.6853,23.725,280600.0
2012-05-10 12:10:00,29.93,29.97,29.92,29.95,264900.0,23.717,23.7487,23.7091,23.7329,264900.0
2012-05-10 12:15:00,29.96,30.05,29.96,30.03,311900.0,23.7408,23.8121,23.7408,23.7963,311900.0
2012-05-10 12:20:00,30.04,30.08,30.02,30.03,251000.0,23.8042,23.8359,23.7884,23.7963,251000.0
2012-05-10 12:25:00,30.03,30.12,30.03,30.07,218500.0,23.7963,23.8676,23.7963,23.828,218500.0
2012-05-10 12:30:00,30.07,30.14,30.06,30.13,305300.0,23.828,23.8834,23.8201,23.8755,305300.0
2012-05-10 12:35:00,30.13,30.18,30.11,30.13,160200.0,23.8755,23.9151,23.8597,23.8755,160200.0
2012-05-10 12:40:00,30.13,30.15,30.09,30.15,80100.0,23.8755,23.8914,23.8438,23.8914,80100.0
2012-05-10 12:45:00,30.15,30.16,30.11,30.12,88200.0,23.8914,23.8993,23.8597,23.8676,88200.0
2012-05-10 12:50:00,30.12,30.16,30.12,30.14,241300.0,23.8676,23.8993,23.8676,23.8834,241300.0
2012-05-10 12:55:00,30.14,30.16,30.13,30.15,269400.0,23.8834,23.8993,23.8755,23.8914,269400.0
2012-05-10 13:00:00,30.15,30.19,30.09,30.13,187400.0,23.8914,23.9231,23.8438,23.8755,187400.0
2012-05-10 13:05:00,30.12,30.16,30.1,30.15,162500.0,23.8676,23.8993,23.8518,23.8914,162500.0
2012-05-10 13:10:00,30.15,30.16,30.06,30.16,208300.0,23.8914,23.8993,23.8201,23.8993,208300.0
2012-05-10 13:15:00,30.17,30.2,30.15,30.18,200400.0,23.9072,23.931,23.8914,23.9151,200400.0
2012-05-10 13:20:00,30.18,30.2,30.16,30.18,167900.0,23.9151,23.931,23.8993,23.9151,167900.0
2012-05-10 13:25:00,30.18,30.2,30.15,30.2,102900.0,23.9151,23.931,23.8914,23.931,102900.0
2012-05-10 13:30:00,30.2,30.24,30.18,30.24,252900.0,23.931,23.9627,23.9151,23.9627,252900.0
2012-05-10 13:35:00,30.24,30.25,30.22,30.24,268500.0,23.9627,23.9706,23.9468,23.9627,268500.0
2012-05-10 13:40:00,30.23,30.25,30.19,30.22,288900.0,23.9548,23.9706,23.9231,23.9468,288900.0
2012-05-10 13:45:00,30.22,30.26,30.22,30.24,80200.0,23.9468,23.9785,23.9468,23.9627,80200.0
2012-05-10 13:50:00,30.25,30.3,30.25,30.3,94300.0,23.9706,24.0102,23.9706,24.0102,94300.0
2012-05-10 13:55:00,30.29,30.3,30.15,30.18,207800.0,24.0023,24.0102,23.8914,23.9151,207800.0
2012-05-10 14:00:00,30.19,30.25,30.19,30.24,84600.0,23.9231,23.9706,23.9231,23.9627,84600.0
2012-05-10 14:05:00,30.24,30.3,30.23,30.3,170400.0,23.9627,24.0102,23.9548,24.0102,170400.0
2012-05-10 14:10:00,30.3,30.34,30.27,30.27,130000.0,24.0102,24.0419,23.9865,23.9865,130000.0
2012-05-10 14:15:00,30.28,30.29,30.25,30.26,77300.0,23.9944,24.0023,23.9706,23.9785,77300.0
2012-05-10 14:20:00,30.27,30.3,30.25,30.3,84100.0,23.9865,24.0102,23.9706,24.0102,84100.0
2012-05-10 14:25:00,30.3,30.3,30.28,30.28,80500.0,24.0102,24.0102,23.9944,23.9944,80500.0
2012-05-10 14:30:00,30.29,30.29,30.23,30.25,137400.0,24.0023,24.0023,23.9548,23.9706,137400.0
2012-05-10 14:35:00,30.26,30.29,30.23,30.28,106100.0,23.9785,24.0023,23.9548,23.9944,106100.0
2012-05-10 14:40:00,30.27,30.33,30.27,30.32,78800.0,23.9865,24.034,23.9865,24.0261,78800.0
2012-05-10 14:45:00,30.32,30.33,30.25,30.25,197400.0,24.0261,24.034,23.9706,23.9706,197400.0
2012-05-10 14:50:00,30.25,30.33,30.23,30.32,152600.0,23.9706,24.034,23.9548,24.0261,152600.0
2012-05-10 14:55:00,30.31,30.34,30.3,30.33,184800.0,24.0182,24.0419,24.0102,24.034,184800.0
2012-05-10 15:00:00,30.32,30.34,30.29,30.3,250000.0,24.0261,24.0419,24.0023,24.0102,250000.0
2012-05-10 15:05:00,30.3,30.31,30.25,30.28,185800.0,24.0102,24.0182,23.9706,23.9944,185800.0
2012-05-10 15:10:00,30.29,30.33,30.26,30.3,153300.0,24.0023,24.034,23.9785,24.0102,153300.0
2012-05-10 15:15:00,30.3,30.33,30.29,30.3,108200.0,24.0102,24.034,24.0023,24.0102,108200.0
2012-05-10 15:20:00,30.3,30.31,30.22,30.28,155600.0,24.0102,24.0182,23.9468,23.9944,155600.0
2012-05-10 15:25:00,30.27,30.28,30.26,30.27,92500.0,23.9865,23.9944,23.9785,23.9865,92500.0
2012-05-10 15:30:00,30.28,30.29,30.23,30.29,115200.0,23.9944,24.0023,23.9548,24.0023,115200.0
2012-05-10 15:35:00,30.29,30.29,30.23,30.26,226500.0,24.0023,24.0023,23.9548,23.9785,226500.0
2012-05-10 15:40:00,30.26,30.28,30.16,30.18,249300.0,23.9785,23.9944,23.8993,23.9151,249300.0
2012-05-10 15:45:00,30.18,30.23,30.11,30.23,529700.0,23.9151,23.9548,23.8597,23.9548,529700.0
2012-05-10 15:50:00,30.23,30.25,30.14,30.17,460700.0,23.9548,23.9706,23.8834,23.9072,460700.0
2012-05-10 15:55:00,30.17,30.19,30.15,30.19,690500.0,23.9072,23.9231,23.8914,23.9231,690500.0
2012-05-11 09:30:00,29.9,29.93,29.72,29.75,577200.0,23.6933,23.717,23.5506,23.5744,577200.0
2012-05-11 09:35:00,29.75,29.8,29.74,29.8,212700.0,23.5744,23.614,23.5665,23.614,212700.0
2012-05-11 09:40:00,29.8,29.85,29.77,29.79,207900.0,23.614,23.6536,23.5903,23.6061,207900.0
2012-05-11 09:45:00,29.79,29.81,29.78,29.8,272000.0,23.6061,23.622,23.5982,23.614,272000.0
2012-05-11 09:50:00,29.79,29.81,29.75,29.8,320600.0,23.6061,23.622,23.5744,23.614,320600.0
2012-05-11 09:55:00,29.8,29.86,29.79,29.85,328500.0,23.614,23.6616,23.6061,23.6536,328500.0
2012-05-11 10:00:00,29.85,29.95,29.78,29.8,602500.0,23.6536,23.7329,23.5982,23.614,602500.0
2012-05-11 10:05:00,29.8,29.95,29.79,29.9,476100.0,23.614,23.7329,23.6061,23.6933,476100.0
2012-05-11 10:10:00,29.9,29.92,29.8,29.82,358900.0,23.6933,23.7091,23.614,23.6299,358900.0
2012-05-11 10:15:00,29.82,30.0,29.8,29.92,273700.0,23.6299,23.7725,23.614,23.7091,273700.0
2012-05-11 10:20:00,29.93,30.01,29.93,29.94,216300.0,23.717,23.7804,23.717,23.725,216300.0
2012-05-11 10:25:00,29.95,29.99,29.91,29.95,216400.0,23.7329,23.7646,23.7012,23.7329,216400.0
2012-05-11 10:30:00,29.95,30.0,29.93,29.94,252600.0,23.7329,23.7725,23.717,23.725,252600.0
2012-05-11 10:35:00,29.93,29.98,29.93,29.96,173000.0,23.717,23.7567,23.717,23.7408,173000.0
2012-05-11 10:40:00,29.96,30.01,29.96,29.97,201100.0,23.7408,23.7804,23.7408,23.7487,201100.0
2012-05-11 10:45:00,29.97,30.01,29.93,30.0,162500.0,23.7487,23.7804,23.717,23.7725,162500.0
2012-05-11 10:50:00,29.99,30.0,29.96,29.98,82400.0,23.7646,23.7725,23.7408,23.7567,82400.0
2012-05-11 10:55:00,29.98,30.03,29.98,30.0,279600.0,23.7567,23.7963,23.7567,23.7725,279600.0
2012-05-11 11:00:00,30.0,30.01,29.96,29.98,183500.0,23.7725,23.7804,23.7408,23.7567,183500.0
2012-05-11 11:05:00,29.99,30.01,29.96,30.0,248500.0,23.7646,23.7804,23.7408,23.7725,248500.0
2012-05-11 11:10:00,29.99,30.01,29.95,30.0,379200.0,23.7646,23.7804,23.7329,23.7725,379200.0
2012-05-11 11:15:00,29.99,30.02,29.97,30.0,552900.0,23.7646,23.7884,23.7487,23.7725,552900.0
2012-05-11 11:20:00,30.0,30.04,29.98,30.0,168400.0,23.7725,23.8042,23.7567,23.7725,168400.0
2012-05-11 11:25:00,30.0,30.01,29.97,30.0,609000.0,23.7725,23.7804,23.7487,23.7725,609000.0
2012-05-11 11:30:00,30.0,30.01,29.98,30.0,289500.0,23.7725,23.7804,23.7567,23.7725,289500.0
2012-05-11 11:35:00,29.99,30.01,29.98,29.99,148100.0,23.7646,23.7804,23.7567,23.7646,148100.0
2012-05-11 11:40:00,29.98,30.0,29.94,29.95,256900.0,23.7567,23.7725,23.725,23.7329,256900.0
2012-05-11 11:45:00,29.95,30.01,29.94,30.0,225800.0,23.7329,23.7804,23.725,23.7725,225800.0
2012-05-11 11:50:00,30.0,30.07,29.98,30.06,783300.0,23.7725,23.828,23.7567,23.8201,783300.0
2012-05-11 11:55:00,30.05,30.06,30.01,30.02,119300.0,23.8121,23.8201,23.7804,23.7884,119300.0
2012-05-11 12:00:00,30.01,30.02,29.96,29.96,291600.0,23.7804,23.7884,23.7408,23.7408,291600.0
2012-05-11 12:05:00,29.96,29.98,29.94,29.97,225800.0,23.7408,23.7567,23.725,23.7487,225800.0
2012-05-11 12:10:00,29.98,30.0,29.95,29.98,122000.0,23.7567,23.7725,23.7329,23.7567,122000.0
2012-05-11 12:15:00,29.97,29.99,29.96,29.97,96900.0,23.7487,23.7646,23.7408,23.7487,96900.0
2012-05-11 12:20:00,29.97,30.01,29.97,30.0,131800.0,23.7487,23.7804,23.7487,23.7725,131800.0
2012-05-11 12:25:00,30.0,30.0,29.91,29.91,228700.0,23.7725,23.7725,23.7012,23.7012,228700.0
2012-05-11 12:30:00,29.92,29.94,29.88,29.93,224100.0,23.7091,23.725,23.6774,23.717,224100.0
2012-05-11 12:35:00,29.93,29.94,29.9,29.94,57300.0,23.717,23.725,23.6933,23.725,57300.0
2012-05-11 12:40:00,29.94,29.94,29.86,29.87,83000.0,23.725,23.725,23.6616,23.6695,83000.0
2012-05-11 12:45:00,29.87,29.88,29.82,29.86,243600.0,23.6695,23.6774,23.6299,23.6616,243600.0
2012-05-11 12:50:00,29.86,29.86,29.78,29.79,193100.0,23.6616,23.6616,23.5982,23.6061,193100.0
2012-05-11 12:55:00,29.79,29.81,29.74,29.76,164600.0,23.6061,23.622,23.5665,23.5823,164600.0
2012-05-11 13:00:00,29.76,29.82,29.76,29.82,52900.0,23.5823,23.6299,23.5823,23.6299,52900.0
2012-05-11 13:05:00,29.82,29.82,29.74,29.74,95300.0,23.6299,23.6299,23.5665,23.5665,95300.0
2012-05-11 13:10:00,29.74,29.75,29.7,29.73,330700.0,23.5665,23.5744,23.5348,23.5586,330700.0
2012-05-11 13:15:00,29.73,29.73,29.66,29.68,331700.0,23.5586,23.5586,23.5031,23.5189,331700.0
2012-05-11 13:20:00,29.68,29.7,29.65,29.67,330900.0,23.5189,23.5348,23.4952,23.511,330900.0
2012-05-11 13:25:00,29.68,29.72,29.67,29.69,138200.0,23.5189,23.5506,23.511,23.5269,138200.0
2012-05-11 13:30:00,29.69,29.75,29.69,29.71,113500.0,23.5269,23.5744,23.5269,23.5427,113500.0
2012-05-11 13:35:00,29.72,29.75,29.68,29.68,156100.0,23.5506,23.5744,23.5189,23.5189,156100.0
2012-05-11 13:40:00,29.67,29.71,29.66,29.7,148400.0,23.511,23.5427,23.5031,23.5348,148400.0
2012-05-11 13:45:00,29.71,29.71,29.69,29.69,66200.0,23.5427,23.5427,23.5269,23.5269,66200.0
2012-05-11 13:50:00,29.69,29.75,29.69,29.71,171100.0,23.5269,23.5744,23.5269,23.5427,171100.0
2012-05-11 13:55:00,29.72,29.76,29.71,29.74,125600.0,23.5506,23.5823,23.5427,23.5665,125600.0
2012-05-11 14:00:00,29.75,29.75,29.67,29.67,243600.0,23.5744,23.5744,23.511,23.511,243600.0
2012-05-11 14:05:00,29.68,29.71,29.63,29.69,241800.0,23.5189,23.5427,23.4793,23.5269,241800.0
2012-05-11 14:10:00,29.68,29.73,29.68,29.73,77300.0,23.5189,23.5586,23.5189,23.5586,77300.0
2012-05-11 14:15:00,29.72,29.77,29.72,29.77,164100.0,23.5506,23.5903,23.5506,23.5903,164100.0
2012-05-11 14:20:00,29.77,29.77,29.71,29.72,129600.0,23.5903,23.5903,23.5427,23.5506,129600.0
2012-05-11 14:25:00,29.72,29.73,29.67,29.67,213000.0,23.5506,23.5586,23.511,23.511,213000.0
2012-05-11 14:30:00,29.67,29.68,29.61,29.63,145500.0,23.511,23.5189,23.4635,23.4793,145500.0
2012-05-11 14:35:00,29.62,29.66,29.62,29.66,107200.0,23.4714,23.5031,23.4714,23.5031,107200.0
2012-05-11 14:40:00,29.66,29.71,29.65,29.69,210800.0,23.5031,23.5427,23.4952,23.5269,210800.0
2012-05-11 14:45:00,29.69,29.73,29.69,29.72,108400.0,23.5269,23.5586,23.5269,23.5506,108400.0
2012-05-11 14:50:00,29.72,29.72,29.69,29.72,111400.0,23.5506,23.5506,23.5269,23.5506,111400.0
2012-05-11 14:55:00,29.72,29.72,29.65,29.69,227800.0,23.5506,23.5506,23.4952,23.5269,227800.0
2012-05-11 15:00:00,29.7,29.74,29.65,29.7,293300.0,23.5348,23.5665,23.4952,23.5348,293300.0
2012-05-11 15:05:00,29.7,29.7,29.66,29.7,186100.0,23.5348,23.5348,23.5031,23.5348,186100.0
2012-05-11 15:10:00,29.69,29.76,29.69,29.74,155700.0,23.5269,23.5823,23.5269,23.5665,155700.0
2012-05-11 15:15:00,29.74,29.79,29.7,29.79,174300.0,23.5665,23.6061,23.5348,23.6061,174300.0
2012-05-11 15:20:00,29.79,29.8,29.72,29.73,125700.0,23.6061,23.614,23.5506,23.5586,125700.0
2012-05-11 15:25:00,29.72,29.75,29.72,29.72,146100.0,23.5506,23.5744,23.5506,23.5506,146100.0
2012-05-11 15:30:00,29.72,29.74,29.7,29.74,209100.0,23.5506,23.5665,23.5348,23.5665,209100.0
2012-05-11 15:35:00,29.73,29.74,29.68,29.72,219900.0,23.5586,23.5665,23.5189,23.5506,219900.0
2012-05-11 15:40:00,29.71,29.72,29.59,29.62,494100.0,23.5427,23.5506,23.4476,23.4714,494100.0
2012-05-11 15:45:00,29.62,29.65,29.57,29.63,358900.0,23.4714,23.4952,23.4318,23.4793,358900.0
2012-05-11 15:50:00,29.63,29.66,29.58,29.6,393000.0,23.4793,23.5031,23.4397,23.4555,393000.0
2012-05-11 15:55:00,29.59,29.66,29.58,29.63,1048800.0,23.4476,23.5031,23.4397,23.4793,1048800.0
2012-05-14 09:30:00,29.46,29.86,29.46,29.81,368400.0,23.3446,23.6616,23.3446,23.622,368400.0
2012-05-14 09:35:00,29.8,29.85,29.76,29.79,302000.0,23.614,23.6536,23.5823,23.6061,302000.0
2012-05-14 09:40:00,29.78,29.83,29.74,29.81,230500.0,23.5982,23.6378,23.5665,23.622,230500.0
2012-05-14 09:45:00,29.8,29.86,29.74,29.79,290000.0,23.614,23.6616,23.5665,23.6061,290000.0
2012-05-14 09:50:00,29.78,29.89,29.78,29.83,152600.0,23.5982,23.6853,23.5982,23.6378,152600.0
2012-05-14 09:55:00,29.83,29.91,29.82,29.87,133600.0,23.6378,23.7012,23.6299,23.6695,133600.0
2012-05-14 10:00:00,29.87,29.88,29.8,29.84,172600.0,23.6695,23.6774,23.614,23.6457,172600.0
2012-05-14 10:05:00,29.85,29.87,29.82,29.86,113200.0,23.6536,23.6695,23.6299,23.6616,113200.0
2012-05-14 10:10:00,29.85,29.91,29.73,29.81,667100.0,23.6536,23.7012,23.5586,23.622,667100.0
2012-05-14 10:15:00,29.8,29.8,29.69,29.72,304800.0,23.614,23.614,23.5269,23.5506,304800.0
2012-05-14 10:20:00,29.71,29.72,29.63,29.63,169800.0,23.5427,23.5506,23.4793,23.4793,169800.0
2012-05-14 10:25:00,29.63,29.66,29.49,29.49,438400.0,23.4793,23.5031,23.3684,23.3684,438400.0
2012-05-14 10:30:00,29.49,29.5,29.41,29.47,449000.0,23.3684,23.3763,23.305,23.3525,449000.0
2012-05-14 10:35:00,29.47,29.52,29.46,29.49,299700.0,23.3525,23.3921,23.3446,23.3684,299700.0
2012-05-14 10:40:00,29.49,29.53,29.46,29.5,294900.0,23.3684,23.4001,23.3446,23.3763,294900.0
2012-05-14 10:45:00,29.49,29.57,29.47,29.56,233500.0,23.3684,23.4318,23.3525,23.4238,233500.0
2012-05-14 10:50:00,29.57,29.66,29.56,29.65,284300.0,23.4318,23.5031,23.4238,23.4952,284300.0
2012-05-14 10:55:00,29.66,29.66,29.6,29.65,140400.0,23.5031,23.5031,23.4555,23.4952,140400.0
2012-05-14 11:00:00,29.65,29.7,29.59,29.7,193300.0,23.4952,23.5348,23.4476,23.5348,193300.0
2012-05-14 11:05:00,29.7,29.79,29.69,29.77,191300.0,23.5348,23.6061,23.5269,23.5903,191300.0
2012-05-14 11:10:00,29.77,29.84,29.77,29.84,157500.0,23.5903,23.6457,23.5903,23.6457,157500.0
2012-05-14 11:15:00,29.84,29.85,29.82,29.83,203600.0,23.6457,23.6536,23.6299,23.6378,203600.0
2012-05-14 11:20:00,29.83,29.9,29.83,29.86,208300.0,23.6378,23.6933,23.6378,23.6616,208300.0
2012-05-14 11:25:00,29.87,29.92,29.85,29.86,248900.0,23.6695,23.7091,23.6536,23.6616,248900.0
2012-05-14 11:30:00,29.87,29.89,29.83,29.87,89600.0,23.6695,23.6853,23.6378,23.6695,89600.0
2012-05-14 11:35:00,29.87,29.87,29.82,29.84,68600.0,23.6695,23.6695,23.6299,23.6457,68600.0
2012-05-14 11:40:00,29.84,29.85,29.8,29.8,126400.0,23.6457,23.6536,23.614,23.614,126400.0
2012-05-14 11:45:00,29.8,29.83,29.78,29.79,99600.0,23.614,23.6378,23.5982,23.6061,99600.0
2012-05-14 11:50:00,29.79,29.81,29.78,29.78,113500.0,23.6061,23.622,23.5982,23.5982,113500.0
2012-05-14 11:55:00,29.78,29.8,29.75,29.79,119300.0,23.5982,23.614,23.5744,23.6061,119300.0
2012-05-14 12:00:00,29.78,29.8,29.74,29.78,64400.0,23.5982,23.614,23.5665,23.5982,64400.0
2012-05-14 12:05:00,29.78,29.79,29.76,29.76,38500.0,23.5982,23.6061,23.5823,23.5823,38500.0
2012-05-14 12:10:00,29.76,29.79,29.76,29.78,50100.0,23.5823,23.6061,23.5823,23.5982,50100.0
2012-05-14 12:15:00,29.78,29.79,29.76,29.79,72300.0,23.5982,23.6061,23.5823,23.6061,72300.0
2012-05-14 12:20:00,29.79,29.85,29.78,29.84,59400.0,23.6061,23.6536,23.5982,23.6457,59400.0
2012-05-14 12:25:00,29.85,29.85,29.77,29.79,150000.0,23.6536,23.6536,23.5903,23.6061,150000.0
2012-05-14 12:30:00,29.78,29.78,29.7,29.73,258000.0,23.5982,23.5982,23.5348,23.5586,258000.0
2012-05-14 12:35:00,29.72,29.78,29.71,29.77,50700.0,23.5506,23.5982,23.5427,23.5903,50700.0
2012-05-14 12:40:00,29.77,29.85,29.77,29.85,36600.0,23.5903,23.6536,23.5903,23.6536,36600.0
2012-05-14 12:45:00,29.85,29.9,29.85,29.89,72900.0,23.6536,23.6933,23.6536,23.6853,72900.0
2012-05-14 12:50:00,29.89,29.89,29.82,29.87,147800.0,23.6853,23.6853,23.6299,23.6695,147800.0
2012-05-14 12:55:00,29.87,29.87,29.81,29.84,93300.0,23.6695,23.6695,23.622,23.6457,93300.0
2012-05-14 13:00:00,29.84,29.89,29.83,29.84,104500.0,23.6457,23.6853,23.6378,23.6457,104500.0
2012-05-14 13:05:00,29.86,29.88,29.85,29.87,88900.0,23.6616,23.6774,23.6536,23.6695,88900.0
2012-05-14 13:10:00,29.87,29.88,29.8,29.85,95100.0,23.6695,23.6774,23.614,23.6536,95100.0
2012-05-14 13:15:00,29.85,29.85,29.79,29.81,140700.0,23.6536,23.6536,23.6061,23.622,140700.0
2012-05-14 13:20:00,29.8,29.85,29.8,29.84,61900.0,23.614,23.6536,23.614,23.6457,61900.0
2012-05-14 13:25:00,29.84,29.85,29.83,29.84,53500.0,23.6457,23.6536,23.6378,23.6457,53500.0
2012-05-14 13:30:00,29.84,29.86,29.79,29.84,126300.0,23.6457,23.6616,23.6061,23.6457,126300.0
2012-05-14 13:35:00,29.84,29.87,29.82,29.85,86200.0,23.6457,23.6695,23.6299,23.6536,86200.0
2012-05-14 13:40:00,29.85,29.88,29.85,29.85,60600.0,23.6536,23.6774,23.6536,23.6536,60600.0
2012-05-14 13:45:00,29.86,29.86,29.83,29.83,94700.0,23.6616,23.6616,23.6378,23.6378,94700.0
2012-05-14 13:50:00,29.84,29.92,29.83,29.87,128700.0,23.6457,23.7091,23.6378,23.6695,128700.0
2012-05-14 13:55:00,29.88,29.89,29.86,29.87,72400.0,23.6774,23.6853,23.6616,23.6695,72400.0
2012-05-14 14:00:00,29.87,29.9,29.86,29.89,71600.0,23.6695,23.6933,23.6616,23.6853,71600.0
2012-05-14 14:05:00,29.89,29.92,29.88,29.9,58900.0,23.6853,23.7091,23.6774,23.6933,58900.0
2012-05-14 14:10:00,29.9,29.9,29.87,29.89,62400.0,23.6933,23.6933,23.6695,23.6853,62400.0
2012-05-14 14:15:00,29.9,29.92,29.83,29.84,152200.0,23.6933,23.7091,23.6378,23.6457,152200.0
2012-05-14 14:20:00,29.84,29.87,29.81,29.87,79300.0,23.6457,23.6695,23.622,23.6695,79300.0
2012-05-14 14:25:00,29.86,29.87,29.84,29.87,78300.0,23.6616,23.6695,23.6457,23.6695,78300.0
2012-05-14 14:30:00,29.87,29.9,29.87,29.89,42600.0,23.6695,23.6933,23.6695,23.6853,42600.0
2012-05-14 14:35:00,29.89,29.89,29.77,29.79,180400.0,23.6853,23.6853,23.5903,23.6061,180400.0
2012-05-14 14:40:00,29.78,29.78,29.69,29.73,143400.0,23.5982,23.5982,23.5269,23.5586,143400.0
2012-05-14 14:45:00,29.72,29.74,29.68,29.73,90600.0,23.5506,23.5665,23.5189,23.5586,90600.0
2012-05-14 14:50:00,29.73,29.77,29.73,29.73,47000.0,23.5586,23.5903,23.5586,23.5586,47000.0
2012-05-14 14:55:00,29.72,29.76,29.69,29.7,175400.0,23.5506,23.5823,23.5269,23.5348,175400.0
2012-05-14 15:00:00,29.71,29.74,29.66,29.66,84000.0,23.5427,23.5665,23.5031,23.5031,84000.0
2012-05-14 15:05:00,29.66,29.7,29.65,29.68,147700.0,23.5031,23.5348,23.4952,23.5189,147700.0
2012-05-14 15:10:00,29.68,29.75,29.68,29.71,92300.0,23.5189,23.5744,23.5189,23.5427,92300.0
2012-05-14 15:15:00,29.71,29.72,29.64,29.65,112700.0,23.5427,23.5506,23.4872,23.4952,112700.0
2012-05-14 15:20:00,29.65,29.65,29.57,29.6,283100.0,23.4952,23.4952,23.4318,23.4555,283100.0
2012-05-14 15:25:00,29.6,29.61,29.59,29.6,135500.0,23.4555,23.4635,23.4476,23.4555,135500.0
2012-05-14 15:30:00,29.61,29.68,29.6,29.65,177100.0,23.4635,23.5189,23.4555,23.4952,177100.0
2012-05-14 15:35:00,29.65,29.67,29.62,29.62,197800.0,23.4952,23.511,23.4714,23.4714,197800.0
2012-05-14 15:40:00,29.62,29.63,29.54,29.55,355400.0,23.4714,23.4793,23.408,23.4159,355400.0
2012-05-14 15:45:00,29.56,29.57,29.54,29.57,287700.0,23.4238,23.4318,23.408,23.4318,287700.0
2012-05-14 15:50:00,29.57,29.6,29.54,29.55,269800.0,23.4318,23.4555,23.408,23.4159,269800.0
2012-05-14 15:55:00,29.56,29.6,29.55,29.55,337000.0,23.4238,23.4555,23.4159,23.4159,337000.0
2012-05-15 09:30:00,28.48,28.7,28.4,28.69,1559100.0,22.568,22.7424,22.5046,22.7344,1559100.0
2012-05-15 09:35:00,28.7,28.99,28.69,28.83,914100.0,22.7424,22.9722,22.7344,22.8454,914100.0
2012-05-15 09:40:00,28.83,29.11,28.83,28.96,919100.0,22.8454,23.0673,22.8454,22.9484,919100.0
2012-05-15 09:45:00,28.96,28.96,28.83,28.9,656900.0,22.9484,22.9484,22.8454,22.9009,656900.0
2012-05-15 09:50:00,28.9,28.9,28.8,28.86,314200.0,22.9009,22.9009,22.8216,22.8692,314200.0
2012-05-15 09:55:00,28.86,28.97,28.82,28.95,407000.0,22.8692,22.9563,22.8375,22.9405,407000.0
2012-05-15 10:00:00,28.95,29.09,28.95,29.09,608600.0,22.9405,23.0514,22.9405,23.0514,608600.0
2012-05-15 10:05:00,29.08,29.18,29.0,29.17,401200.0,23.0435,23.1227,22.9801,23.1148,401200.0
2012-05-15 10:10:00,29.17,29.31,29.16,29.3,392100.0,23.1148,23.2257,23.1069,23.2178,392100.0
2012-05-15 10:15:00,29.3,29.34,29.26,29.3,403200.0,23.2178,23.2495,23.1861,23.2178,403200.0
2012-05-15 10:20:00,29.3,29.54,29.3,29.49,699000.0,23.2178,23.408,23.2178,23.3684,699000.0
2012-05-15 10:25:00,29.48,29.58,29.42,29.54,369600.0,23.3605,23.4397,23.3129,23.408,369600.0
2012-05-15 10:30:00,29.53,29.54,29.44,29.52,372400.0,23.4001,23.408,23.3288,23.3921,372400.0
2012-05-15 10:35:00,29.52,29.62,29.51,29.51,200400.0,23.3921,23.4714,23.3842,23.3842,200400.0
2012-05-15 10:40:00,29.52,29.71,29.52,29.68,304700.0,23.3921,23.5427,23.3921,23.5189,304700.0
2012-05-15 10:45:00,29.68,29.73,29.67,29.7,446000.0,23.5189,23.5586,23.511,23.5348,446000.0
2012-05-15 10:50:00,29.69,29.75,29.63,29.74,461700.0,23.5269,23.5744,23.4793,23.5665,461700.0
2012-05-15 10:55:00,29.75,29.79,29.62,29.63,345500.0,23.5744,23.6061,23.4714,23.4793,345500.0
2012-05-15 11:00:00,29.63,29.64,29.49,29.51,456100.0,23.4793,23.4872,23.3684,23.3842,456100.0
2012-05-15 11:05:00,29.52,29.54,29.46,29.52,288300.0,23.3921,23.408,23.3446,23.3921,288300.0
2012-05-15 11:10:00,29.52,29.53,29.33,29.36,286100.0,23.3921,23.4001,23.2416,23.2654,286100.0
2012-05-15 11:15:00,29.37,29.41,29.33,29.33,216400.0,23.2733,23.305,23.2416,23.2416,216400.0
2012-05-15 11:20:00,29.34,29.41,29.33,29.34,290300.0,23.2495,23.305,23.2416,23.2495,290300.0
2012-05-15 11:25:00,29.34,29.36,29.23,29.24,389100.0,23.2495,23.2654,23.1623,23.1703,389100.0
2012-05-15 11:30:00,29.23,29.31,29.21,29.27,298000.0,23.1623,23.2257,23.1465,23.194,298000.0
2012-05-15 11:35:00,29.27,29.38,29.27,29.34,169200.0,23.194,23.2812,23.194,23.2495,169200.0
2012-05-15 11:40:00,29.34,29.35,29.3,29.32,161900.0,23.2495,23.2574,23.2178,23.2337,161900.0
2012-05-15 11:45:00,29.31,29.35,29.25,29.32,260500.0,23.2257,23.2574,23.1782,23.2337,260500.0
2012-05-15 11:50:00,29.31,29.33,29.24,29.29,253500.0,23.2257,23.2416,23.1703,23.2099,253500.0
2012-05-15 11:55:00,29.29,29.39,29.29,29.37,176500.0,23.2099,23.2891,23.2099,23.2733,176500.0
2012-05-15 12:00:00,29.37,29.4,29.34,29.35,184100.0,23.2733,23.2971,23.2495,23.2574,184100.0
2012-05-15 12:05:00,29.35,29.39,29.31,29.37,361100.0,23.2574,23.2891,23.2257,23.2733,361100.0
2012-05-15 12:10:00,29.38,29.45,29.37,29.4,146300.0,23.2812,23.3367,23.2733,23.2971,146300.0
2012-05-15 12:15:00,29.41,29.45,29.4,29.4,107400.0,23.305,23.3367,23.2971,23.2971,107400.0
2012-05-15 12:20:00,29.41,29.49,29.39,29.48,119200.0,23.305,23.3684,23.2891,23.3605,119200.0
2012-05-15 12:25:00,29.48,29.53,29.47,29.49,122600.0,23.3605,23.4001,23.3525,23.3684,122600.0
2012-05-15 12:30:00,29.49,29.51,29.46,29.46,66100.0,23.3684,23.3842,23.3446,23.3446,66100.0
2012-05-15 12:35:00,29.47,29.52,29.46,29.5,73200.0,23.3525,23.3921,23.3446,23.3763,73200.0
2012-05-15 12:40:00,29.5,29.52,29.48,29.51,98000.0,23.3763,23.3921,23.3605,23.3842,98000.0
2012-05-15 12:45:00,29.52,29.53,29.5,29.51,398100.0,23.3921,23.4001,23.3763,23.3842,398100.0
2012-05-15 12:50:00,29.51,29.55,29.51,29.54,112100.0,23.3842,23.4159,23.3842,23.408,112100.0
2012-05-15 12:55:00,29.54,29.61,29.54,29.6,120200.0,23.408,23.4635,23.408,23.4555,120200.0
2012-05-15 13:00:00,29.6,29.61,29.57,29.59,93100.0,23.4555,23.4635,23.4318,23.4476,93100.0
2012-05-15 13:05:00,29.59,29.66,29.58,29.63,102300.0,23.4476,23.5031,23.4397,23.4793,102300.0
2012-05-15 13:10:00,29.63,29.72,29.63,29.71,91400.0,23.4793,23.5506,23.4793,23.5427,91400.0
2012-05-15 13:15:00,29.7,29.71,29.62,29.62,117700.0,23.5348,23.5427,23.4714,23.4714,117700.0
2012-05-15 13:20:00,29.62,29.68,29.6,29.66,117700.0,23.4714,23.5189,23.4555,23.5031,117700.0
2012-05-15 13:25:00,29.66,29.71,29.65,29.67,80700.0,23.5031,23.5427,23.4952,23.511,80700.0
2012-05-15 13:30:00,29.67,29.67,29.53,29.53,296400.0,23.511,23.511,23.4001,23.4001,296400.0
2012-05-15 13:35:00,29.53,29.55,29.53,29.54,44600.0,23.4001,23.4159,23.4001,23.408,44600.0
2012-05-15 13:40:00,29.54,29.55,29.45,29.46,93900.0,23.408,23.4159,23.3367,23.3446,93900.0
2012-05-15 13:45:00,29.45,29.52,29.45,29.47,95500.0,23.3367,23.3921,23.3367,23.3525,95500.0
2012-05-15 13:50:00,29.48,29.48,29.42,29.42,67000.0,23.3605,23.3605,23.3129,23.3129,67000.0
2012-05-15 13:55:00,29.43,29.43,29.35,29.36,207700.0,23.3208,23.3208,23.2574,23.2654,207700.0
2012-05-15 14:00:00,29.36,29.51,29.34,29.5,367700.0,23.2654,23.3842,23.2495,23.3763,367700.0
2012-05-15 14:05:00,29.5,29.52,29.48,29.51,246900.0,23.3763,23.3921,23.3605,23.3842,246900.0
2012-05-15 14:10:00,29.51,29.56,29.5,29.56,197700.0,23.3842,23.4238,23.3763,23.4238,197700.0
2012-05-15 14:15:00,29.56,29.58,29.49,29.49,148000.0,23.4238,23.4397,23.3684,23.3684,148000.0
2012-05-15 14:20:00,29.5,29.51,29.45,29.45,140100.0,23.3763,23.3842,23.3367,23.3367,140100.0
2012-05-15 14:25:00,29.45,29.47,29.39,29.39,148800.0,23.3367,23.3525,23.2891,23.2891,148800.0
2012-05-15 14:30:00,29.4,29.41,29.34,29.4,177500.0,23.2971,23.305,23.2495,23.2971,177500.0
2012-05-15 14:35:00,29.4,29.41,29.33,29.39,469400.0,23.2971,23.305,23.2416,23.2891,469400.0
2012-05-15 14:40:00,29.4,29.44,29.38,29.4,153000.0,23.2971,23.3288,23.2812,23.2971,153000.0
2012-05-15 14:45:00,29.41,29.41,29.39,29.39,215900.0,23.305,23.305,23.2891,23.2891,215900.0
2012-05-15 14:50:00,29.4,29.4,29.28,29.29,246800.0,23.2971,23.2971,23.202,23.2099,246800.0
2012-05-15 14:55:00,29.29,29.31,29.25,29.25,212500.0,23.2099,23.2257,23.1782,23.1782,212500.0
2012-05-15 15:00:00,29.24,29.27,29.2,29.21,399800.0,23.1703,23.194,23.1386,23.1465,399800.0
2012-05-15 15:05:00,29.21,29.23,29.14,29.15,288400.0,23.1465,23.1623,23.091,23.099,288400.0
2012-05-15 15:10:00,29.16,29.19,29.08,29.13,370500.0,23.1069,23.1307,23.0435,23.0831,370500.0
2012-05-15 15:15:00,29.12,29.17,29.05,29.11,391800.0,23.0752,23.1148,23.0197,23.0673,391800.0
2012-05-15 15:20:00,29.12,29.13,29.06,29.07,371900.0,23.0752,23.0831,23.0276,23.0356,371900.0
2012-05-15 15:25:00,29.08,29.08,28.99,29.0,277600.0,23.0435,23.0435,22.9722,22.9801,277600.0
2012-05-15 15:30:00,29.01,29.07,29.0,29.05,430200.0,22.988,23.0356,22.9801,23.0197,430200.0
2012-05-15 15:35:00,29.05,29.07,29.0,29.0,388300.0,23.0197,23.0356,22.9801,22.9801,388300.0
2012-05-15 15:40:00,29.01,29.04,28.96,29.0,582000.0,22.988,23.0118,22.9484,22.9801,582000.0
2012-05-15 15:45:00,28.99,29.05,28.99,29.02,1096400.0,22.9722,23.0197,22.9722,22.9959,1096400.0
2012-05-15 15:50:00,29.02,29.05,28.97,29.02,519000.0,22.9959,23.0197,22.9563,22.9959,519000.0
2012-05-15 15:55:00,29.03,29.08,29.02,29.04,610600.0,23.0039,23.0435,22.9959,23.0118,610600.0
2012-05-16 09:30:00,29.16,29.33,29.09,29.24,163400.0,23.1069,23.2416,23.0514,23.1703,163400.0
2012-05-16 09:35:00,29.24,29.43,29.22,29.42,119000.0,23.1703,23.3208,23.1544,23.3129,119000.0
2012-05-16 09:40:00,29.43,29.45,29.37,29.42,129700.0,23.3208,23.3367,23.2733,23.3129,129700.0
2012-05-16 09:45:00,29.43,29.44,29.35,29.42,116700.0,23.3208,23.3288,23.2574,23.3129,116700.0
2012-05-16 09:50:00,29.41,29.44,29.38,29.4,95500.0,23.305,23.3288,23.2812,23.2971,95500.0
2012-05-16 09:55:00,29.39,29.46,29.34,29.35,105100.0,23.2891,23.3446,23.2495,23.2574,105100.0
2012-05-16 10:00:00,29.35,29.39,29.33,29.35,109000.0,23.2574,23.2891,23.2416,23.2574,109000.0
2012-05-16 10:05:00,29.35,29.35,29.27,29.31,126300.0,23.2574,23.2574,23.194,23.2257,126300.0
2012-05-16 10:10:00,29.3,29.32,29.23,29.31,97400.0,23.2178,23.2337,23.1623,23.2257,97400.0
2012-05-16 10:15:00,29.3,29.32,29.27,29.3,108600.0,23.2178,23.2337,23.194,23.2178,108600.0
2012-05-16 10:20:00,29.29,29.35,29.27,29.34,242400.0,23.2099,23.2574,23.194,23.2495,242400.0
2012-05-16 10:25:00,29.34,29.38,29.3,29.38,172100.0,23.2495,23.2812,23.2178,23.2812,172100.0
2012-05-16 10:30:00,29.38,29.51,29.38,29.49,517000.0,23.2812,23.3842,23.2812,23.3684,517000.0
2012-05-16 10:35:00,29.49,29.51,29.42,29.42,120200.0,23.3684,23.3842,23.3129,23.3129,120200.0
2012-05-16 10:40:00,29.43,29.55,29.43,29.55,183600.0,23.3208,23.4159,23.3208,23.4159,183600.0
2012-05-16 10:45:00,29.55,29.56,29.52,29.54,114300.0,23.4159,23.4238,23.3921,23.408,114300.0
2012-05-16 10:50:00,29.54,29.58,29.52,29.57,201800.0,23.408,23.4397,23.3921,23.4318,201800.0
2012-05-16 10:55:00,29.57,29.6,29.5,29.52,162100.0,23.4318,23.4555,23.3763,23.3921,162100.0
2012-05-16 11:00:00,29.53,29.61,29.53,29.59,304000.0,23.4001,23.4635,23.4001,23.4476,304000.0
2012-05-16 11:05:00,29.59,29.59,29.4,29.47,510300.0,23.4476,23.4476,23.2971,23.3525,510300.0
2012-05-16 11:10:00,29.47,29.57,29.45,29.55,195000.0,23.3525,23.4318,23.3367,23.4159,195000.0
2012-05-16 11:15:00,29.55,29.61,29.53,29.54,192000.0,23.4159,23.4635,23.4001,23.408,192000.0
2012-05-16 11:20:00,29.54,29.54,29.39,29.4,267300.0,23.408,23.408,23.2891,23.2971,267300.0
2012-05-16 11:25:00,29.4,29.51,29.37,29.5,229100.0,23.2971,23.3842,23.2733,23.3763,229100.0
2012-05-16 11:30:00,29.5,29.58,29.46,29.46,221400.0,23.3763,23.4397,23.3446,23.3446,221400.0
2012-05-16 11:35:00,29.46,29.53,29.42,29.53,164400.0,23.3446,23.4001,23.3129,23.4001,164400.0
2012-05-16 11:40:00,29.53,29.54,29.48,29.54,292800.0,23.4001,23.408,23.3605,23.408,292800.0
2012-05-16 11:45:00,29.54,29.66,29.53,29.66,383600.0,23.408,23.5031,23.4001,23.5031,383600.0
2012-05-16 11:50:00,29.66,29.76,29.65,29.72,332900.0,23.5031,23.5823,23.4952,23.5506,332900.0
2012-05-16 11:55:00,29.72,29.73,29.63,29.67,136200.0,23.5506,23.5586,23.4793,23.511,136200.0
2012-05-16 12:00:00,29.67,29.68,29.6,29.63,145700.0,23.511,23.5189,23.4555,23.4793,145700.0
2012-05-16 12:05:00,29.62,29.63,29.57,29.59,155900.0,23.4714,23.4793,23.4318,23.4476,155900.0
2012-05-16 12:10:00,29.59,29.61,29.55,29.56,103900.0,23.4476,23.4635,23.4159,23.4238,103900.0
2012-05-16 12:15:00,29.55,29.59,29.52,29.53,108200.0,23.4159,23.4476,23.3921,23.4001,108200.0
2012-05-16 12:20:00,29.54,29.59,29.54,29.54,72400.0,23.408,23.4476,23.408,23.408,72400.0
2012-05-16 12:25:00,29.54,29.57,29.52,29.57,86700.0,23.408,23.4318,23.3921,23.4318,86700.0
2012-05-16 12:30:00,29.56,29.61,29.55,29.56,139100.0,23.4238,23.4635,23.4159,23.4238,139100.0
2012-05-16 12:35:00,29.56,29.57,29.53,29.56,42700.0,23.4238,23.4318,23.4001,23.4238,42700.0
2012-05-16 12:40:00,29.56,29.58,29.5,29.52,73900.0,23.4238,23.4397,23.3763,23.3921,73900.0
2012-05-16 12:45:00,29.51,29.52,29.48,29.49,259900.0,23.3842,23.3921,23.3605,23.3684,259900.0
2012-05-16 12:50:00,29.49,29.5,29.48,29.5,47900.0,23.3684,23.3763,23.3605,23.3763,47900.0
2012-05-16 12:55:00,29.49,29.5,29.46,29.49,97500.0,23.3684,23.3763,23.3446,23.3684,97500.0
2012-05-16 13:00:00,29.49,29.51,29.47,29.49,132500.0,23.3684,23.3842,23.3525,23.3684,132500.0
2012-05-16 13:05:00,29.49,29.5,29.48,29.5,77100.0,23.3684,23.3763,23.3605,23.3763,77100.0
2012-05-16 13:10:00,29.5,29.5,29.46,29.48,90700.0,23.3763,23.3763,23.3446,23.3605,90700.0
2012-05-16 13:15:00,29.48,29.51,29.47,29.51,272500.0,23.3605,23.3842,23.3525,23.3842,272500.0
2012-05-16 13:20:00,29.51,29.52,29.49,29.49,104700.0,23.3842,23.3921,23.3684,23.3684,104700.0
2012-05-16 13:25:00,29.49,29.5,29.44,29.46,131400.0,23.3684,23.3763,23.3288,23.3446,131400.0
2012-05-16 13:30:00,29.46,29.49,29.39,29.42,325100.0,23.3446,23.3684,23.2891,23.3129,325100.0
2012-05-16 13:35:00,29.41,29.43,29.39,29.39,92900.0,23.305,23.3208,23.2891,23.2891,92900.0
2012-05-16 13:40:00,29.4,29.41,29.35,29.38,109900.0,23.2971,23.305,23.2574,23.2812,109900.0
2012-05-16 13:45:00,29.38,29.44,29.38,29.41,145400.0,23.2812,23.3288,23.2812,23.305,145400.0
2012-05-16 13:50:00,29.41,29.43,29.4,29.42,93000.0,23.305,23.3208,23.2971,23.3129,93000.0
2012-05-16 13:55:00,29.42,29.46,29.42,29.45,149000.0,23.3129,23.3446,23.3129,23.3367,149000.0
2012-05-16 14:00:00,29.46,29.47,29.36,29.37,378600.0,23.3446,23.3525,23.2654,23.2733,378600.0
2012-05-16 14:05:00,29.36,29.4,29.33,29.38,113300.0,23.2654,23.2971,23.2416,23.2812,113300.0
2012-05-16 14:10:00,29.37,29.4,29.36,29.38,104800.0,23.2733,23.2971,23.2654,23.2812,104800.0
2012-05-16 14:15:00,29.38,29.43,29.35,29.43,131500.0,23.2812,23.3208,23.2574,23.3208,131500.0
2012-05-16 14:20:00,29.43,29.45,29.4,29.4,84600.0,23.3208,23.3367,23.2971,23.2971,84600.0
2012-05-16 14:25:00,29.39,29.45,29.38,29.41,92300.0,23.2891,23.3367,23.2812,23.305,92300.0
2012-05-16 14:30:00,29.41,29.43,29.35,29.37,223300.0,23.305,23.3208,23.2574,23.2733,223300.0
2012-05-16 14:35:00,29.37,29.39,29.35,29.39,81200.0,23.2733,23.2891,23.2574,23.2891,81200.0
2012-05-16 14:40:00,29.38,29.45,29.36,29.45,118700.0,23.2812,23.3367,23.2654,23.3367,118700.0
2012-05-16 14:45:00,29.45,29.5,29.44,29.49,140500.0,23.3367,23.3763,23.3288,23.3684,140500.0
2012-05-16 14:50:00,29.48,29.5,29.43,29.45,105400.0,23.3605,23.3763,23.3208,23.3367,105400.0
2012-05-16 14:55:00,29.44,29.51,29.44,29.46,143900.0,23.3288,23.3842,23.3288,23.3446,143900.0
2012-05-16 15:00:00,29.46,29.48,29.4,29.42,148400.0,23.3446,23.3605,23.2971,23.3129,148400.0
2012-05-16 15:05:00,29.43,29.46,29.41,29.41,94600.0,23.3208,23.3446,23.305,23.305,94600.0
2012-05-16 15:10:00,29.41,29.42,29.38,29.38,163200.0,23.305,23.3129,23.2812,23.2812,163200.0
2012-05-16 15:15:00,29.39,29.42,29.37,29.39,184100.0,23.2891,23.3129,23.2733,23.2891,184100.0
2012-05-16 15:20:00,29.39,29.43,29.36,29.43,133600.0,23.2891,23.3208,23.2654,23.3208,133600.0
2012-05-16 15:25:00,29.43,29.47,29.4,29.4,128900.0,23.3208,23.3525,23.2971,23.2971,128900.0
2012-05-16 15:30:00,29.4,29.43,29.39,29.43,199800.0,23.2971,23.3208,23.2891,23.3208,199800.0
2012-05-16 15:35:00,29.43,29.45,29.37,29.38,221000.0,23.3208,23.3367,23.2733,23.2812,221000.0
2012-05-16 15:40:00,29.37,29.39,29.35,29.38,211800.0,23.2733,23.2891,23.2574,23.2812,211800.0
2012-05-16 15:45:00,29.38,29.43,29.36,29.37,211800.0,23.2812,23.3208,23.2654,23.2733,211800.0
2012-05-16 15:50:00,29.36,29.39,29.3,29.35,264500.0,23.2654,23.2891,23.2178,23.2574,264500.0
2012-05-16 15:55:00,29.35,29.4,29.3,29.3,399400.0,23.2574,23.2971,23.2178,23.2178,399400.0
2012-05-17 09:30:00,29.25,29.26,29.15,29.22,293300.0,23.1782,23.1861,23.099,23.1544,293300.0
2012-05-17 09:35:00,29.22,29.27,29.18,29.25,610500.0,23.1544,23.194,23.1227,23.1782,610500.0
2012-05-17 09:40:00,29.25,29.27,29.17,29.18,230400.0,23.1782,23.194,23.1148,23.1227,230400.0
2012-05-17 09:45:00,29.18,29.18,29.06,29.07,176100.0,23.1227,23.1227,23.0276,23.0356,176100.0
2012-05-17 09:50:00,29.07,29.08,29.03,29.04,331500.0,23.0356,23.0435,23.0039,23.0118,331500.0
2012-05-17 09:55:00,29.05,29.06,29.02,29.03,200800.0,23.0197,23.0276,22.9959,23.0039,200800.0
2012-05-17 10:00:00,29.02,29.02,28.9,28.98,249600.0,22.9959,22.9959,22.9009,22.9642,249600.0
2012-05-17 10:05:00,28.98,29.01,28.94,28.98,177800.0,22.9642,22.988,22.9325,22.9642,177800.0
2012-05-17 10:10:00,28.98,29.0,28.93,28.98,151200.0,22.9642,22.9801,22.9246,22.9642,151200.0
2012-05-17 10:15:00,28.98,29.01,28.95,28.99,185300.0,22.9642,22.988,22.9405,22.9722,185300.0
2012-05-17 10:20:00,28.99,29.0,28.96,28.98,251900.0,22.9722,22.9801,22.9484,22.9642,251900.0
2012-05-17 10:25:00,28.98,29.0,28.91,28.97,172200.0,22.9642,22.9801,22.9088,22.9563,172200.0
2012-05-17 10:30:00,28.97,28.97,28.92,28.95,280800.0,22.9563,22.9563,22.9167,22.9405,280800.0
2012-05-17 10:35:00,28.95,28.98,28.91,28.92,150500.0,22.9405,22.9642,22.9088,22.9167,150500.0
2012-05-17 10:40:00,28.92,28.95,28.82,28.85,230400.0,22.9167,22.9405,22.8375,22.8612,230400.0
2012-05-17 10:45:00,28.84,28.85,28.74,28.81,240800.0,22.8533,22.8612,22.7741,22.8295,240800.0
2012-05-17 10:50:00,28.8,28.86,28.77,28.81,128200.0,22.8216,22.8692,22.7978,22.8295,128200.0
2012-05-17 10:55:00,28.81,28.82,28.73,28.8,121700.0,22.8295,22.8375,22.7661,22.8216,121700.0
2012-05-17 11:00:00,28.8,28.8,28.74,28.79,94300.0,22.8216,22.8216,22.7741,22.8137,94300.0
2012-05-17 11:05:00,28.78,28.81,28.74,28.77,123900.0,22.8058,22.8295,22.7741,22.7978,123900.0
2012-05-17 11:10:00,28.76,28.79,28.74,28.77,99900.0,22.7899,22.8137,22.7741,22.7978,99900.0
2012-05-17 11:15:00,28.77,28.89,28.75,28.88,305300.0,22.7978,22.8929,22.782,22.885,305300.0
2012-05-17 11:20:00,28.88,28.9,28.84,28.85,216500.0,22.885,22.9009,22.8533,22.8612,216500.0
2012-05-17 11:25:00,28.85,28.88,28.85,28.87,152300.0,22.8612,22.885,22.8612,22.8771,152300.0
2012-05-17 11:30:00,28.87,28.88,28.71,28.71,277800.0,22.8771,22.885,22.7503,22.7503,277800.0
2012-05-17 11:35:00,28.71,28.72,28.66,28.68,168500.0,22.7503,22.7582,22.7107,22.7265,168500.0
2012-05-17 11:40:00,28.68,28.72,28.66,28.7,135300.0,22.7265,22.7582,22.7107,22.7424,135300.0
2012-05-17 11:45:00,28.7,28.71,28.63,28.64,187600.0,22.7424,22.7503,22.6869,22.6948,187600.0
2012-05-17 11:50:00,28.64,28.65,28.57,28.58,176800.0,22.6948,22.7027,22.6394,22.6473,176800.0
2012-05-17 11:55:00,28.58,28.61,28.54,28.54,507000.0,22.6473,22.6711,22.6156,22.6156,507000.0
2012-05-17 12:00:00,28.55,28.58,28.5,28.5,257100.0,22.6235,22.6473,22.5839,22.5839,257100.0
2012-05-17 12:05:00,28.5,28.53,28.45,28.51,179900.0,22.5839,22.6077,22.5443,22.5918,179900.0
2012-05-17 12:10:00,28.5,28.54,28.48,28.54,147200.0,22.5839,22.6156,22.568,22.6156,147200.0
2012-05-17 12:15:00,28.54,28.59,28.53,28.56,156000.0,22.6156,22.6552,22.6077,22.6314,156000.0
2012-05-17 12:20:00,28.57,28.67,28.56,28.64,234000.0,22.6394,22.7186,22.6314,22.6948,234000.0
2012-05-17 12:25:00,28.65,28.7,28.64,28.67,319100.0,22.7027,22.7424,22.6948,22.7186,319100.0
2012-05-17 12:30:00,28.67,28.68,28.65,28.65,200900.0,22.7186,22.7265,22.7027,22.7027,200900.0
2012-05-17 12:35:00,28.64,28.67,28.64,28.66,127500.0,22.6948,22.7186,22.6948,22.7107,127500.0
2012-05-17 12:40:00,28.66,28.7,28.66,28.66,165600.0,22.7107,22.7424,22.7107,22.7107,165600.0
2012-05-17 12:45:00,28.67,28.7,28.66,28.66,131200.0,22.7186,22.7424,22.7107,22.7107,131200.0
2012-05-17 12:50:00,28.67,28.67,28.61,28.62,70800.0,22.7186,22.7186,22.6711,22.679,70800.0
2012-05-17 12:55:00,28.61,28.63,28.58,28.58,95900.0,22.6711,22.6869,22.6473,22.6473,95900.0
2012-05-17 13:00:00,28.59,28.65,28.57,28.64,177700.0,22.6552,22.7027,22.6394,22.6948,177700.0
2012-05-17 13:05:00,28.65,28.7,28.64,28.7,96200.0,22.7027,22.7424,22.6948,22.7424,96200.0
2012-05-17 13:10:00,28.7,28.75,28.7,28.73,138000.0,22.7424,22.782,22.7424,22.7661,138000.0
2012-05-17 13:15:00,28.73,28.79,28.73,28.78,173600.0,22.7661,22.8137,22.7661,22.8058,173600.0
2012-05-17 13:20:00,28.78,28.79,28.76,28.78,176500.0,22.8058,22.8137,22.7899,22.8058,176500.0
2012-05-17 13:25:00,28.78,28.78,28.73,28.73,120900.0,22.8058,22.8058,22.7661,22.7661,120900.0
2012-05-17 13:30:00,28.73,28.79,28.73,28.75,319000.0,22.7661,22.8137,22.7661,22.782,319000.0
2012-05-17 13:35:00,28.75,28.76,28.73,28.73,242000.0,22.782,22.7899,22.7661,22.7661,242000.0
2012-05-17 13:40:00,28.74,28.75,28.7,28.71,120300.0,22.7741,22.782,22.7424,22.7503,120300.0
2012-05-17 13:45:00,28.7,28.71,28.65,28.65,127200.0,22.7424,22.7503,22.7027,22.7027,127200.0
2012-05-17 13:50:00,28.65,28.69,28.65,28.69,143600.0,22.7027,22.7344,22.7027,22.7344,143600.0
2012-05-17 13:55:00,28.68,28.69,28.65,28.65,90100.0,22.7265,22.7344,22.7027,22.7027,90100.0
2012-05-17 14:00:00,28.66,28.66,28.62,28.65,158700.0,22.7107,22.7107,22.679,22.7027,158700.0
2012-05-17 14:05:00,28.64,28.65,28.57,28.58,220900.0,22.6948,22.7027,22.6394,22.6473,220900.0
2012-05-17 14:10:00,28.59,28.62,28.55,28.55,205800.0,22.6552,22.679,22.6235,22.6235,205800.0
2012-05-17 14:15:00,28.54,28.62,28.51,28.62,241400.0,22.6156,22.679,22.5918,22.679,241400.0
2012-05-17 14:20:00,28.61,28.69,28.61,28.66,110100.0,22.6711,22.7344,22.6711,22.7107,110100.0
2012-05-17 14:25:00,28.66,28.7,28.65,28.7,121100.0,22.7107,22.7424,22.7027,22.7424,121100.0
2012-05-17 14:30:00,28.7,28.72,28.59,28.6,234800.0,22.7424,22.7582,22.6552,22.6631,234800.0
2012-05-17 14:35:00,28.59,28.61,28.55,28.61,122400.0,22.6552,22.6711,22.6235,22.6711,122400.0
2012-05-17 14:40:00,28.61,28.67,28.6,28.67,80400.0,22.6711,22.7186,22.6631,22.7186,80400.0
2012-05-17 14:45:00,28.67,28.69,28.64,28.65,190300.0,22.7186,22.7344,22.6948,22.7027,190300.0
2012-05-17 14:50:00,28.67,28.67,28.64,28.65,132000.0,22.7186,22.7186,22.6948,22.7027,132000.0
2012-05-17 14:55:00,28.64,28.65,28.59,28.64,239000.0,22.6948,22.7027,22.6552,22.6948,239000.0
2012-05-17 15:00:00,28.65,28.74,28.64,28.73,257700.0,22.7027,22.7741,22.6948,22.7661,257700.0
2012-05-17 15:05:00,28.73,28.75,28.64,28.65,392100.0,22.7661,22.782,22.6948,22.7027,392100.0
2012-05-17 15:10:00,28.66,28.72,28.64,28.71,170400.0,22.7107,22.7582,22.6948,22.7503,170400.0
2012-05-17 15:15:00,28.71,28.71,28.6,28.62,168000.0,22.7503,22.7503,22.6631,22.679,168000.0
2012-05-17 15:20:00,28.62,28.65,28.57,28.57,162200.0,22.679,22.7027,22.6394,22.6394,162200.0
2012-05-17 15:25:00,28.57,28.61,28.53,28.58,140200.0,22.6394,22.6711,22.6077,22.6473,140200.0
2012-05-17 15:30:00,28.58,28.59,28.48,28.51,230100.0,22.6473,22.6552,22.568,22.5918,230100.0
2012-05-17 15:35:00,28.51,28.52,28.4,28.41,353600.0,22.5918,22.5997,22.5046,22.5126,353600.0
2012-05-17 15:40:00,28.42,28.42,28.37,28.38,228000.0,22.5205,22.5205,22.4809,22.4888,228000.0
2012-05-17 15:45:00,28.38,28.41,28.35,28.4,413700.0,22.4888,22.5126,22.465,22.5046,413700.0
2012-05-17 15:50:00,28.4,28.41,28.39,28.41,342700.0,22.5046,22.5126,22.4967,22.5126,342700.0
2012-05-17 15:55:00,28.4,28.42,28.35,28.35,1046600.0,22.5046,22.5205,22.465,22.465,1046600.0
2012-05-18 09:30:00,28.32,28.64,28.22,28.49,1380600.0,22.4412,22.6948,22.362,22.576,1380600.0
2012-05-18 09:35:00,28.49,28.5,28.32,28.4,656400.0,22.576,22.5839,22.4412,22.5046,656400.0
2012-05-18 09:40:00,28.39,28.49,28.35,28.49,195900.0,22.4967,22.576,22.465,22.576,195900.0
2012-05-18 09:45:00,28.49,28.53,28.44,28.48,396500.0,22.576,22.6077,22.5363,22.568,396500.0
2012-05-18 09:50:00,28.48,28.61,28.48,28.54,745700.0,22.568,22.6711,22.568,22.6156,745700.0
2012-05-18 09:55:00,28.54,28.69,28.53,28.64,243300.0,22.6156,22.7344,22.6077,22.6948,243300.0
2012-05-18 10:00:00,28.65,28.85,28.64,28.85,456900.0,22.7027,22.8612,22.6948,22.8612,456900.0
2012-05-18 10:05:00,28.85,28.9,28.82,28.86,343100.0,22.8612,22.9009,22.8375,22.8692,343100.0
2012-05-18 10:10:00,28.86,28.87,28.74,28.79,320800.0,22.8692,22.8771,22.7741,22.8137,320800.0
2012-05-18 10:15:00,28.8,28.83,28.7,28.7,305700.0,22.8216,22.8454,22.7424,22.7424,305700.0
2012-05-18 10:20:00,28.7,28.88,28.66,28.88,258600.0,22.7424,22.885,22.7107,22.885,258600.0
2012-05-18 10:25:00,28.88,28.94,28.87,28.92,222000.0,22.885,22.9325,22.8771,22.9167,222000.0
2012-05-18 10:30:00,28.93,28.96,28.83,28.85,348100.0,22.9246,22.9484,22.8454,22.8612,348100.0
2012-05-18 10:35:00,28.85,28.85,28.75,28.79,159200.0,22.8612,22.8612,22.782,22.8137,159200.0
2012-05-18 10:40:00,28.79,28.89,28.79,28.88,419300.0,22.8137,22.8929,22.8137,22.885,419300.0
2012-05-18 10:45:00,28.88,28.99,28.87,28.96,281200.0,22.885,22.9722,22.8771,22.9484,281200.0
2012-05-18 10:50:00,28.96,28.98,28.93,28.96,204400.0,22.9484,22.9642,22.9246,22.9484,204400.0
2012-05-18 10:55:00,28.97,28.97,28.89,28.93,256500.0,22.9563,22.9563,22.8929,22.9246,256500.0
2012-05-18 11:00:00,28.92,28.99,28.87,28.89,205600.0,22.9167,22.9722,22.8771,22.8929,205600.0
2012-05-18 11:05:00,28.88,28.89,28.81,28.82,80500.0,22.885,22.8929,22.8295,22.8375,80500.0
2012-05-18 11:10:00,28.83,28.89,28.8,28.8,214600.0,22.8454,22.8929,22.8216,22.8216,214600.0
2012-05-18 11:15:00,28.8,28.8,28.7,28.77,143200.0,22.8216,22.8216,22.7424,22.7978,143200.0
2012-05-18 11:20:00,28.77,28.8,28.73,28.78,197700.0,22.7978,22.8216,22.7661,22.8058,197700.0
2012-05-18 11:25:00,28.78,28.8,28.72,28.75,231400.0,22.8058,22.8216,22.7582,22.782,231400.0
2012-05-18 11:30:00,28.74,28.76,28.59,28.62,390900.0,22.7741,22.7899,22.6552,22.679,390900.0
2012-05-18 11:35:00,28.62,28.63,28.48,28.51,347700.0,22.679,22.6869,22.568,22.5918,347700.0
2012-05-18 11:40:00,28.51,28.6,28.5,28.6,109000.0,22.5918,22.6631,22.5839,22.6631,109000.0
2012-05-18 11:45:00,28.6,28.61,28.4,28.4,224400.0,22.6631,22.6711,22.5046,22.5046,224400.0
2012-05-18 11:50:00,28.39,28.44,28.34,28.38,269800.0,22.4967,22.5363,22.4571,22.4888,269800.0
2012-05-18 11:55:00,28.37,28.51,28.37,28.51,186900.0,22.4809,22.5918,22.4809,22.5918,186900.0
2012-05-18 12:00:00,28.51,28.63,28.51,28.61,80400.0,22.5918,22.6869,22.5918,22.6711,80400.0
2012-05-18 12:05:00,28.61,28.66,28.58,28.63,93400.0,22.6711,22.7107,22.6473,22.6869,93400.0
2012-05-18 12:10:00,28.63,28.68,28.63,28.68,29900.0,22.6869,22.7265,22.6869,22.7265,29900.0
2012-05-18 12:15:00,28.68,28.68,28.59,28.62,95800.0,22.7265,22.7265,22.6552,22.679,95800.0
2012-05-18 12:20:00,28.62,28.63,28.57,28.62,79400.0,22.679,22.6869,22.6394,22.679,79400.0
2012-05-18 12:25:00,28.62,28.73,28.61,28.73,95500.0,22.679,22.7661,22.6711,22.7661,95500.0
2012-05-18 12:30:00,28.73,28.77,28.7,28.71,103900.0,22.7661,22.7978,22.7424,22.7503,103900.0
2012-05-18 12:35:00,28.7,28.72,28.65,28.66,103500.0,22.7424,22.7582,22.7027,22.7107,103500.0
2012-05-18 12:40:00,28.66,28.74,28.66,28.67,107800.0,22.7107,22.7741,22.7107,22.7186,107800.0
2012-05-18 12:45:00,28.67,28.71,28.65,28.69,102600.0,22.7186,22.7503,22.7027,22.7344,102600.0
2012-05-18 12:50:00,28.68,28.69,28.58,28.6,158100.0,22.7265,22.7344,22.6473,22.6631,158100.0
2012-05-18 12:55:00,28.59,28.61,28.56,28.58,82600.0,22.6552,22.6711,22.6314,22.6473,82600.0
2012-05-18 13:00:00,28.58,28.62,28.56,28.6,80500.0,22.6473,22.679,22.6314,22.6631,80500.0
2012-05-18 13:05:00,28.6,28.6,28.55,28.55,68100.0,22.6631,22.6631,22.6235,22.6235,68100.0
2012-05-18 13:10:00,28.55,28.62,28.55,28.59,55700.0,22.6235,22.679,22.6235,22.6552,55700.0
2012-05-18 13:15:00,28.59,28.65,28.57,28.63,87100.0,22.6552,22.7027,22.6394,22.6869,87100.0
2012-05-18 13:20:00,28.63,28.63,28.55,28.55,101300.0,22.6869,22.6869,22.6235,22.6235,101300.0
2012-05-18 13:25:00,28.56,28.62,28.55,28.61,116700.0,22.6314,22.679,22.6235,22.6711,116700.0
2012-05-18 13:30:00,28.6,28.67,28.6,28.65,59700.0,22.6631,22.7186,22.6631,22.7027,59700.0
2012-05-18 13:35:00,28.65,28.66,28.54,28.54,113000.0,22.7027,22.7107,22.6156,22.6156,113000.0
2012-05-18 13:40:00,28.55,28.58,28.5,28.51,169400.0,22.6235,22.6473,22.5839,22.5918,169400.0
2012-05-18 13:45:00,28.51,28.51,28.44,28.48,127000.0,22.5918,22.5918,22.5363,22.568,127000.0
2012-05-18 13:50:00,28.49,28.51,28.41,28.47,100300.0,22.576,22.5918,22.5126,22.5601,100300.0
2012-05-18 13:55:00,28.47,28.51,28.45,28.45,143700.0,22.5601,22.5918,22.5443,22.5443,143700.0
2012-05-18 14:00:00,28.45,28.47,28.43,28.46,81200.0,22.5443,22.5601,22.5284,22.5522,81200.0
2012-05-18 14:05:00,28.46,28.53,28.45,28.49,167900.0,22.5522,22.6077,22.5443,22.576,167900.0
2012-05-18 14:10:00,28.49,28.52,28.48,28.52,112000.0,22.576,22.5997,22.568,22.5997,112000.0
2012-05-18 14:15:00,28.52,28.54,28.46,28.46,87100.0,22.5997,22.6156,22.5522,22.5522,87100.0
2012-05-18 14:20:00,28.46,28.56,28.44,28.51,449000.0,22.5522,22.6314,22.5363,22.5918,449000.0
2012-05-18 14:25:00,28.51,28.61,28.49,28.61,372600.0,22.5918,22.6711,22.576,22.6711,372600.0
2012-05-18 14:30:00,28.6,28.63,28.48,28.49,418600.0,22.6631,22.6869,22.568,22.576,418600.0
2012-05-18 14:35:00,28.48,28.56,28.47,28.55,289300.0,22.568,22.6314,22.5601,22.6235,289300.0
2012-05-18 14:40:00,28.55,28.55,28.42,28.44,162400.0,22.6235,22.6235,22.5205,22.5363,162400.0
2012-05-18 14:45:00,28.44,28.49,28.44,28.47,85700.0,22.5363,22.576,22.5363,22.5601,85700.0
2012-05-18 14:50:00,28.47,28.54,28.47,28.49,109500.0,22.5601,22.6156,22.5601,22.576,109500.0
2012-05-18 14:55:00,28.49,28.49,28.44,28.46,56600.0,22.576,22.576,22.5363,22.5522,56600.0
2012-05-18 15:00:00,28.46,28.5,28.4,28.48,194300.0,22.5522,22.5839,22.5046,22.568,194300.0
2012-05-18 15:05:00,28.48,28.52,28.46,28.51,211900.0,22.568,22.5997,22.5522,22.5918,211900.0
2012-05-18 15:10:00,28.51,28.56,28.5,28.54,282000.0,22.5918,22.6314,22.5839,22.6156,282000.0
2012-05-18 15:15:00,28.55,28.55,28.51,28.55,130700.0,22.6235,22.6235,22.5918,22.6235,130700.0
2012-05-18 15:20:00,28.55,28.55,28.42,28.44,217900.0,22.6235,22.6235,22.5205,22.5363,217900.0
2012-05-18 15:25:00,28.44,28.47,28.4,28.4,188800.0,22.5363,22.5601,22.5046,22.5046,188800.0
2012-05-18 15:30:00,28.41,28.41,28.32,28.34,210600.0,22.5126,22.5126,22.4412,22.4571,210600.0
2012-05-18 15:35:00,28.34,28.4,28.34,28.38,150600.0,22.4571,22.5046,22.4571,22.4888,150600.0
2012-05-18 15:40:00,28.38,28.39,28.31,28.31,251100.0,22.4888,22.4967,22.4333,22.4333,251100.0
2012-05-18 15:45:00,28.32,28.42,28.31,28.38,335700.0,22.4412,22.5205,22.4333,22.4888,335700.0
2012-05-18 15:50:00,28.38,28.39,28.34,28.36,329100.0,22.4888,22.4967,22.4571,22.4729,329100.0
2012-05-18 15:55:00,28.37,28.48,28.37,28.47,645600.0,22.4809,22.568,22.4809,22.5601,645600.0
2012-05-21 09:30:00,26.25,26.53,25.57,25.91,2468400.0,20.8009,21.0228,20.2621,20.5315,2468400.0
2012-05-21 09:35:00,25.92,26.2,25.55,25.7,2468300.0,20.5394,20.7613,20.2463,20.3651,2468300.0
2012-05-21 09:40:00,25.7,26.07,25.6,26.07,1979600.0,20.3651,20.6583,20.2859,20.6583,1979600.0
2012-05-21 09:45:00,26.07,26.09,25.71,25.72,1325600.0,20.6583,20.6742,20.373,20.381,1325600.0
2012-05-21 09:50:00,25.73,25.75,25.51,25.52,1085100.0,20.3889,20.4047,20.2146,20.2225,1085100.0
2012-05-21 09:55:00,25.52,25.62,25.42,25.49,1007800.0,20.2225,20.3017,20.1432,20.1987,1007800.0
2012-05-21 10:00:00,25.49,25.52,25.42,25.49,884800.0,20.1987,20.2225,20.1432,20.1987,884800.0
2012-05-21 10:05:00,25.49,25.51,25.44,25.5,661300.0,20.1987,20.2146,20.1591,20.2066,661300.0
2012-05-21 10:10:00,25.5,25.85,25.49,25.84,1820500.0,20.2066,20.484,20.1987,20.4761,1820500.0
2012-05-21 10:15:00,25.84,25.98,25.82,25.91,1343200.0,20.4761,20.587,20.4602,20.5315,1343200.0
2012-05-21 10:20:00,25.92,25.93,25.76,25.8,828600.0,20.5394,20.5474,20.4127,20.4444,828600.0
2012-05-21 10:25:00,25.81,25.85,25.79,25.84,453000.0,20.4523,20.484,20.4364,20.4761,453000.0
2012-05-21 10:30:00,25.84,25.89,25.82,25.89,940900.0,20.4761,20.5157,20.4602,20.5157,940900.0
2012-05-21 10:35:00,25.88,25.89,25.75,25.79,663200.0,20.5078,20.5157,20.4047,20.4364,663200.0
2012-05-21 10:40:00,25.79,25.83,25.72,25.74,748100.0,20.4364,20.4681,20.381,20.3968,748100.0
2012-05-21 10:45:00,25.75,25.8,25.73,25.74,742900.0,20.4047,20.4444,20.3889,20.3968,742900.0
2012-05-21 10:50:00,25.73,25.81,25.73,25.8,511500.0,20.3889,20.4523,20.3889,20.4444,511500.0
2012-05-21 10:55:00,25.8,25.81,25.7,25.77,573200.0,20.4444,20.4523,20.3651,20.4206,573200.0
2012-05-21 11:00:00,25.77,25.83,25.72,25.72,741100.0,20.4206,20.4681,20.381,20.381,741100.0
2012-05-21 11:05:00,25.72,25.73,25.65,25.65,534800.0,20.381,20.3889,20.3255,20.3255,534800.0
2012-05-21 11:10:00,25.65,25.66,25.5,25.58,874100.0,20.3255,20.3334,20.2066,20.27,874100.0
2012-05-21 11:15:00,25.57,25.58,25.43,25.57,782200.0,20.2621,20.27,20.1512,20.2621,782200.0
2012-05-21 11:20:00,25.56,25.57,25.46,25.51,730200.0,20.2542,20.2621,20.1749,20.2146,730200.0
2012-05-21 11:25:00,25.51,25.62,25.5,25.6,395400.0,20.2146,20.3017,20.2066,20.2859,395400.0
2012-05-21 11:30:00,25.61,25.7,25.57,25.7,749000.0,20.2938,20.3651,20.2621,20.3651,749000.0
2012-05-21 11:35:00,25.7,25.7,25.59,25.62,386600.0,20.3651,20.3651,20.278,20.3017,386600.0
2012-05-21 11:40:00,25.61,25.65,25.57,25.62,428700.0,20.2938,20.3255,20.2621,20.3017,428700.0
2012-05-21 11:45:00,25.62,25.66,25.59,25.66,465500.0,20.3017,20.3334,20.278,20.3334,465500.0
2012-05-21 11:50:00,25.65,25.71,25.64,25.7,537900.0,20.3255,20.373,20.3176,20.3651,537900.0
2012-05-21 11:55:00,25.7,25.81,25.69,25.75,657300.0,20.3651,20.4523,20.3572,20.4047,657300.0
2012-05-21 12:00:00,25.75,25.75,25.69,25.71,365000.0,20.4047,20.4047,20.3572,20.373,365000.0
2012-05-21 12:05:00,25.71,25.71,25.68,25.68,344600.0,20.373,20.373,20.3493,20.3493,344600.0
2012-05-21 12:10:00,25.69,25.71,25.66,25.7,305900.0,20.3572,20.373,20.3334,20.3651,305900.0
2012-05-21 12:15:00,25.7,25.71,25.7,25.71,121900.0,20.3651,20.373,20.3651,20.373,121900.0
2012-05-21 12:20:00,25.71,25.75,25.7,25.75,321700.0,20.373,20.4047,20.3651,20.4047,321700.0
2012-05-21 12:25:00,25.75,25.75,25.73,25.73,390400.0,20.4047,20.4047,20.3889,20.3889,390400.0
2012-05-21 12:30:00,25.73,25.74,25.67,25.67,413700.0,20.3889,20.3968,20.3413,20.3413,413700.0
2012-05-21 12:35:00,25.68,25.9,25.68,25.85,1078000.0,20.3493,20.5236,20.3493,20.484,1078000.0
2012-05-21 12:40:00,25.85,25.85,25.78,25.78,196400.0,20.484,20.484,20.4285,20.4285,196400.0
2012-05-21 12:45:00,25.79,25.79,25.72,25.73,148100.0,20.4364,20.4364,20.381,20.3889,148100.0
2012-05-21 12:50:00,25.73,25.77,25.72,25.75,412500.0,20.3889,20.4206,20.381,20.4047,412500.0
2012-05-21 12:55:00,25.76,25.76,25.72,25.74,132400.0,20.4127,20.4127,20.381,20.3968,132400.0
2012-05-21 13:00:00,25.75,25.79,25.74,25.79,223000.0,20.4047,20.4364,20.3968,20.4364,223000.0
2012-05-21 13:05:00,25.78,25.79,25.77,25.78,222700.0,20.4285,20.4364,20.4206,20.4285,222700.0
2012-05-21 13:10:00,25.78,25.78,25.69,25.7,234600.0,20.4285,20.4285,20.3572,20.3651,234600.0
2012-05-21 13:15:00,25.69,25.77,25.69,25.76,241000.0,20.3572,20.4206,20.3572,20.4127,241000.0
2012-05-21 13:20:00,25.76,25.76,25.72,25.72,155000.0,20.4127,20.4127,20.381,20.381,155000.0
2012-05-21 13:25:00,25.73,25.73,25.69,25.7,327400.0,20.3889,20.3889,20.3572,20.3651,327400.0
2012-05-21 13:30:00,25.7,25.76,25.7,25.74,385400.0,20.3651,20.4127,20.3651,20.3968,385400.0
2012-05-21 13:35:00,25.74,25.76,25.73,25.75,362600.0,20.3968,20.4127,20.3889,20.4047,362600.0
2012-05-21 13:40:00,25.75,25.76,25.74,25.75,231500.0,20.4047,20.4127,20.3968,20.4047,231500.0
2012-05-21 13:45:00,25.74,25.75,25.74,25.75,242800.0,20.3968,20.4047,20.3968,20.4047,242800.0
2012-05-21 13:50:00,25.75,25.75,25.74,25.75,82300.0,20.4047,20.4047,20.3968,20.4047,82300.0
2012-05-21 13:55:00,25.75,25.75,25.72,25.73,167000.0,20.4047,20.4047,20.381,20.3889,167000.0
2012-05-21 14:00:00,25.73,25.73,25.63,25.63,316700.0,20.3889,20.3889,20.3096,20.3096,316700.0
2012-05-21 14:05:00,25.63,25.66,25.62,25.64,427100.0,20.3096,20.3334,20.3017,20.3176,427100.0
2012-05-21 14:10:00,25.64,25.66,25.64,25.65,209800.0,20.3176,20.3334,20.3176,20.3255,209800.0
2012-05-21 14:15:00,25.66,25.66,25.64,25.65,250600.0,20.3334,20.3334,20.3176,20.3255,250600.0
2012-05-21 14:20:00,25.65,25.7,25.65,25.69,288000.0,20.3255,20.3651,20.3255,20.3572,288000.0
2012-05-21 14:25:00,25.69,25.7,25.64,25.64,238700.0,20.3572,20.3651,20.3176,20.3176,238700.0
2012-05-21 14:30:00,25.65,25.65,25.57,25.58,287300.0,20.3255,20.3255,20.2621,20.27,287300.0
2012-05-21 14:35:00,25.58,25.58,25.46,25.46,502600.0,20.27,20.27,20.1749,20.1749,502600.0
2012-05-21 14:40:00,25.46,25.55,25.45,25.55,396900.0,20.1749,20.2463,20.167,20.2463,396900.0
2012-05-21 14:45:00,25.55,25.56,25.51,25.51,297500.0,20.2463,20.2542,20.2146,20.2146,297500.0
2012-05-21 14:50:00,25.51,25.64,25.5,25.6,540000.0,20.2146,20.3176,20.2066,20.2859,540000.0
2012-05-21 14:55:00,25.6,25.67,25.6,25.64,511000.0,20.2859,20.3413,20.2859,20.3176,511000.0
2012-05-21 15:00:00,25.63,25.64,25.58,25.6,260900.0,20.3096,20.3176,20.27,20.2859,260900.0
2012-05-21 15:05:00,25.6,25.6,25.56,25.59,226500.0,20.2859,20.2859,20.2542,20.278,226500.0
2012-05-21 15:10:00,25.6,25.63,25.59,25.63,429800.0,20.2859,20.3096,20.278,20.3096,429800.0
2012-05-21 15:15:00,25.63,25.7,25.62,25.65,426500.0,20.3096,20.3651,20.3017,20.3255,426500.0
2012-05-21 15:20:00,25.65,25.68,25.64,25.65,685700.0,20.3255,20.3493,20.3176,20.3255,685700.0
2012-05-21 15:25:00,25.64,25.69,25.64,25.67,594700.0,20.3176,20.3572,20.3176,20.3413,594700.0
2012-05-21 15:30:00,25.67,25.67,25.59,25.6,416900.0,20.3413,20.3413,20.278,20.2859,416900.0
2012-05-21 15:35:00,25.6,25.6,25.57,25.58,509600.0,20.2859,20.2859,20.2621,20.27,509600.0
2012-05-21 15:40:00,25.57,25.58,25.5,25.56,1016100.0,20.2621,20.27,20.2066,20.2542,1016100.0
2012-05-21 15:45:00,25.55,25.62,25.55,25.62,1279300.0,20.2463,20.3017,20.2463,20.3017,1279300.0
2012-05-21 15:50:00,25.62,25.64,25.57,25.6,1471500.0,20.3017,20.3176,20.2621,20.2859,1471500.0
2012-05-21 15:55:00,25.6,25.61,25.57,25.59,1946100.0,20.2859,20.2938,20.2621,20.278,1946100.0
2012-05-22 09:30:00,25.7,25.7,25.45,25.45,610400.0,20.3651,20.3651,20.167,20.167,610400.0
2012-05-22 09:35:00,25.45,25.46,25.31,25.4,514700.0,20.167,20.1749,20.0561,20.1274,514700.0
2012-05-22 09:40:00,25.4,25.63,25.4,25.6,705700.0,20.1274,20.3096,20.1274,20.2859,705700.0
2012-05-22 09:45:00,25.6,25.67,25.41,25.58,392700.0,20.2859,20.3413,20.1353,20.27,392700.0
2012-05-22 09:50:00,25.58,25.64,25.58,25.64,300300.0,20.27,20.3176,20.27,20.3176,300300.0
2012-05-22 09:55:00,25.64,25.7,25.62,25.69,347100.0,20.3176,20.3651,20.3017,20.3572,347100.0
2012-05-22 10:00:00,25.69,25.85,25.67,25.85,474600.0,20.3572,20.484,20.3413,20.484,474600.0
2012-05-22 10:05:00,25.85,25.88,25.81,25.88,397100.0,20.484,20.5078,20.4523,20.5078,397100.0
2012-05-22 10:10:00,25.88,25.96,25.88,25.94,421300.0,20.5078,20.5711,20.5078,20.5553,421300.0
2012-05-22 10:15:00,25.94,25.96,25.92,25.96,234600.0,20.5553,20.5711,20.5394,20.5711,234600.0
2012-05-22 10:20:00,25.96,26.02,25.94,25.96,588200.0,20.5711,20.6187,20.5553,20.5711,588200.0
2012-05-22 10:25:00,25.96,25.96,25.87,25.9,318100.0,20.5711,20.5711,20.4998,20.5236,318100.0
2012-05-22 10:30:00,25.91,25.93,25.85,25.91,385400.0,20.5315,20.5474,20.484,20.5315,385400.0
2012-05-22 10:35:00,25.91,25.96,25.9,25.96,386900.0,20.5315,20.5711,20.5236,20.5711,386900.0
2012-05-22 10:40:00,25.96,25.98,25.91,25.93,275500.0,20.5711,20.587,20.5315,20.5474,275500.0
2012-05-22 10:45:00,25.94,25.97,25.93,25.96,404600.0,20.5553,20.5791,20.5474,20.5711,404600.0
2012-05-22 10:50:00,25.97,25.97,25.95,25.96,197900.0,20.5791,20.5791,20.5632,20.5711,197900.0
2012-05-22 10:55:00,25.96,25.97,25.94,25.97,390700.0,20.5711,20.5791,20.5553,20.5791,390700.0
2012-05-22 11:00:00,25.97,26.1,25.96,26.1,365700.0,20.5791,20.6821,20.5711,20.6821,365700.0
2012-05-22 11:05:00,26.09,26.15,26.08,26.09,433500.0,20.6742,20.7217,20.6662,20.6742,433500.0
2012-05-22 11:10:00,26.09,26.09,25.98,26.02,490600.0,20.6742,20.6742,20.587,20.6187,490600.0
2012-05-22 11:15:00,26.02,26.1,26.01,26.09,285600.0,20.6187,20.6821,20.6108,20.6742,285600.0
2012-05-22 11:20:00,26.08,26.14,26.08,26.1,640900.0,20.6662,20.7138,20.6662,20.6821,640900.0
2012-05-22 11:25:00,26.1,26.1,26.07,26.08,198400.0,20.6821,20.6821,20.6583,20.6662,198400.0
2012-05-22 11:30:00,26.08,26.09,26.07,26.08,208500.0,20.6662,20.6742,20.6583,20.6662,208500.0
2012-05-22 11:35:00,26.08,26.1,26.06,26.08,209600.0,20.6662,20.6821,20.6504,20.6662,209600.0
2012-05-22 11:40:00,26.08,26.08,26.02,26.08,161600.0,20.6662,20.6662,20.6187,20.6662,161600.0
2012-05-22 11:45:00,26.08,26.12,26.07,26.1,223900.0,20.6662,20.6979,20.6583,20.6821,223900.0
2012-05-22 11:50:00,26.1,26.11,26.06,26.07,266800.0,20.6821,20.69,20.6504,20.6583,266800.0
2012-05-22 11:55:00,26.06,26.07,26.01,26.03,336800.0,20.6504,20.6583,20.6108,20.6266,336800.0
2012-05-22 12:00:00,26.03,26.03,25.95,25.96,271700.0,20.6266,20.6266,20.5632,20.5711,271700.0
2012-05-22 12:05:00,25.95,26.0,25.94,25.95,279300.0,20.5632,20.6028,20.5553,20.5632,279300.0
2012-05-22 12:10:00,25.95,25.96,25.92,25.93,434400.0,20.5632,20.5711,20.5394,20.5474,434400.0
2012-05-22 12:15:00,25.93,25.93,25.88,25.9,265700.0,20.5474,20.5474,20.5078,20.5236,265700.0
2012-05-22 12:20:00,25.9,25.98,25.89,25.96,227700.0,20.5236,20.587,20.5157,20.5711,227700.0
2012-05-22 12:25:00,25.96,25.98,25.94,25.97,159200.0,20.5711,20.587,20.5553,20.5791,159200.0
2012-05-22 12:30:00,25.96,25.97,25.9,25.92,153000.0,20.5711,20.5791,20.5236,20.5394,153000.0
2012-05-22 12:35:00,25.91,25.93,25.9,25.92,107200.0,20.5315,20.5474,20.5236,20.5394,107200.0
2012-05-22 12:40:00,25.92,25.92,25.89,25.9,137800.0,20.5394,20.5394,20.5157,20.5236,137800.0
2012-05-22 12:45:00,25.9,25.94,25.89,25.94,105700.0,20.5236,20.5553,20.5157,20.5553,105700.0
2012-05-22 12:50:00,25.94,25.97,25.93,25.93,120700.0,20.5553,20.5791,20.5474,20.5474,120700.0
2012-05-22 12:55:00,25.93,25.94,25.9,25.91,71200.0,20.5474,20.5553,20.5236,20.5315,71200.0
2012-05-22 13:00:00,25.91,26.01,25.91,26.01,110100.0,20.5315,20.6108,20.5315,20.6108,110100.0
2012-05-22 13:05:00,26.0,26.01,25.98,26.0,107900.0,20.6028,20.6108,20.587,20.6028,107900.0
2012-05-22 13:10:00,26.0,26.0,25.98,25.99,112200.0,20.6028,20.6028,20.587,20.5949,112200.0
2012-05-22 13:15:00,25.99,26.0,25.94,25.95,108600.0,20.5949,20.6028,20.5553,20.5632,108600.0
2012-05-22 13:20:00,25.95,25.95,25.93,25.94,161000.0,20.5632,20.5632,20.5474,20.5553,161000.0
2012-05-22 13:25:00,25.94,25.99,25.94,25.94,129000.0,20.5553,20.5949,20.5553,20.5553,129000.0
2012-05-22 13:30:00,25.94,25.94,25.89,25.91,195600.0,20.5553,20.5553,20.5157,20.5315,195600.0
2012-05-22 13:35:00,25.91,25.92,25.89,25.9,97600.0,20.5315,20.5394,20.5157,20.5236,97600.0
2012-05-22 13:40:00,25.91,25.92,25.85,25.87,128200.0,20.5315,20.5394,20.484,20.4998,128200.0
2012-05-22 13:45:00,25.86,25.88,25.83,25.88,246500.0,20.4919,20.5078,20.4681,20.5078,246500.0
2012-05-22 13:50:00,25.88,25.92,25.87,25.88,88000.0,20.5078,20.5394,20.4998,20.5078,88000.0
2012-05-22 13:55:00,25.89,25.96,25.89,25.95,157200.0,20.5157,20.5711,20.5157,20.5632,157200.0
2012-05-22 14:00:00,25.96,25.99,25.94,25.97,228800.0,20.5711,20.5949,20.5553,20.5791,228800.0
2012-05-22 14:05:00,25.97,26.0,25.93,25.93,1133400.0,20.5791,20.6028,20.5474,20.5474,1133400.0
2012-05-22 14:10:00,25.94,25.96,25.91,25.96,98300.0,20.5553,20.5711,20.5315,20.5711,98300.0
2012-05-22 14:15:00,25.96,25.97,25.93,25.95,154200.0,20.5711,20.5791,20.5474,20.5632,154200.0
2012-05-22 14:20:00,25.95,25.99,25.94,25.99,328700.0,20.5632,20.5949,20.5553,20.5949,328700.0
2012-05-22 14:25:00,25.98,26.01,25.98,26.0,180300.0,20.587,20.6108,20.587,20.6028,180300.0
2012-05-22 14:30:00,26.0,26.01,25.94,25.95,423700.0,20.6028,20.6108,20.5553,20.5632,423700.0
2012-05-22 14:35:00,25.94,25.97,25.94,25.97,94400.0,20.5553,20.5791,20.5553,20.5791,94400.0
2012-05-22 14:40:00,25.97,26.0,25.96,25.99,255200.0,20.5791,20.6028,20.5711,20.5949,255200.0
2012-05-22 14:45:00,25.99,25.99,25.93,25.97,191000.0,20.5949,20.5949,20.5474,20.5791,191000.0
2012-05-22 14:50:00,25.97,25.97,25.92,25.93,78500.0,20.5791,20.5791,20.5394,20.5474,78500.0
2012-05-22 14:55:00,25.92,25.93,25.86,25.86,134600.0,20.5394,20.5474,20.4919,20.4919,134600.0
2012-05-22 15:00:00,25.86,25.9,25.82,25.83,273800.0,20.4919,20.5236,20.4602,20.4681,273800.0
2012-05-22 15:05:00,25.82,25.83,25.79,25.8,176400.0,20.4602,20.4681,20.4364,20.4444,176400.0
2012-05-22 15:10:00,25.8,25.8,25.75,25.77,209900.0,20.4444,20.4444,20.4047,20.4206,209900.0
2012-05-22 15:15:00,25.77,25.77,25.7,25.7,189800.0,20.4206,20.4206,20.3651,20.3651,189800.0
2012-05-22 15:20:00,25.7,25.7,25.56,25.57,562600.0,20.3651,20.3651,20.2542,20.2621,562600.0
2012-05-22 15:25:00,25.57,25.58,25.5,25.51,381300.0,20.2621,20.27,20.2066,20.2146,381300.0
2012-05-22 15:30:00,25.5,25.54,25.48,25.53,620400.0,20.2066,20.2383,20.1908,20.2304,620400.0
2012-05-22 15:35:00,25.54,25.6,25.52,25.52,459600.0,20.2383,20.2859,20.2225,20.2225,459600.0
2012-05-22 15:40:00,25.52,25.53,25.4,25.4,625400.0,20.2225,20.2304,20.1274,20.1274,625400.0
2012-05-22 15:45:00,25.41,25.5,25.4,25.41,650100.0,20.1353,20.2066,20.1274,20.1353,650100.0
2012-05-22 15:50:00,25.4,25.47,25.38,25.47,980200.0,20.1274,20.1829,20.1115,20.1829,980200.0
2012-05-22 15:55:00,25.46,25.49,25.43,25.48,1026800.0,20.1749,20.1987,20.1512,20.1908,1026800.0
2012-05-23 09:30:00,25.31,25.56,25.28,25.5,471100.0,20.0561,20.2542,20.0323,20.2066,471100.0
2012-05-23 09:35:00,25.49,25.56,25.42,25.52,360300.0,20.1987,20.2542,20.1432,20.2225,360300.0
2012-05-23 09:40:00,25.52,25.53,25.42,25.42,221300.0,20.2225,20.2304,20.1432,20.1432,221300.0
2012-05-23 09:45:00,25.42,25.46,25.39,25.42,312200.0,20.1432,20.1749,20.1195,20.1432,312200.0
2012-05-23 09:50:00,25.42,25.68,25.41,25.68,492000.0,20.1432,20.3493,20.1353,20.3493,492000.0
2012-05-23 09:55:00,25.68,25.73,25.67,25.69,363500.0,20.3493,20.3889,20.3413,20.3572,363500.0
2012-05-23 10:00:00,25.69,25.77,25.67,25.68,527400.0,20.3572,20.4206,20.3413,20.3493,527400.0
2012-05-23 10:05:00,25.67,25.68,25.58,25.63,418400.0,20.3413,20.3493,20.27,20.3096,418400.0
2012-05-23 10:10:00,25.63,25.7,25.58,25.7,474900.0,20.3096,20.3651,20.27,20.3651,474900.0
2012-05-23 10:15:00,25.7,25.77,25.7,25.75,436700.0,20.3651,20.4206,20.3651,20.4047,436700.0
2012-05-23 10:20:00,25.74,25.77,25.66,25.7,249300.0,20.3968,20.4206,20.3334,20.3651,249300.0
2012-05-23 10:25:00,25.7,25.72,25.62,25.72,397500.0,20.3651,20.381,20.3017,20.381,397500.0
2012-05-23 10:30:00,25.72,25.74,25.69,25.69,233100.0,20.381,20.3968,20.3572,20.3572,233100.0
2012-05-23 10:35:00,25.69,25.84,25.68,25.73,755100.0,20.3572,20.4761,20.3493,20.3889,755100.0
2012-05-23 10:40:00,25.73,25.88,25.72,25.85,745100.0,20.3889,20.5078,20.381,20.484,745100.0
2012-05-23 10:45:00,25.85,25.86,25.72,25.75,300500.0,20.484,20.4919,20.381,20.4047,300500.0
2012-05-23 10:50:00,25.75,25.83,25.74,25.83,411200.0,20.4047,20.4681,20.3968,20.4681,411200.0
2012-05-23 10:55:00,25.83,25.86,25.81,25.83,223900.0,20.4681,20.4919,20.4523,20.4681,223900.0
2012-05-23 11:00:00,25.83,25.83,25.75,25.76,171700.0,20.4681,20.4681,20.4047,20.4127,171700.0
2012-05-23 11:05:00,25.76,25.86,25.76,25.79,334400.0,20.4127,20.4919,20.4127,20.4364,334400.0
2012-05-23 11:10:00,25.8,25.88,25.74,25.85,284700.0,20.4444,20.5078,20.3968,20.484,284700.0
2012-05-23 11:15:00,25.85,25.97,25.84,25.95,303000.0,20.484,20.5791,20.4761,20.5632,303000.0
2012-05-23 11:20:00,25.95,26.0,25.94,25.98,375200.0,20.5632,20.6028,20.5553,20.587,375200.0
2012-05-23 11:25:00,25.99,26.0,25.9,25.9,213200.0,20.5949,20.6028,20.5236,20.5236,213200.0
2012-05-23 11:30:00,25.9,26.05,25.89,26.02,378100.0,20.5236,20.6425,20.5157,20.6187,378100.0
2012-05-23 11:35:00,26.01,26.01,25.93,25.99,250400.0,20.6108,20.6108,20.5474,20.5949,250400.0
2012-05-23 11:40:00,25.99,26.05,25.98,26.01,224400.0,20.5949,20.6425,20.587,20.6108,224400.0
2012-05-23 11:45:00,26.01,26.1,25.99,26.09,409300.0,20.6108,20.6821,20.5949,20.6742,409300.0
2012-05-23 11:50:00,26.09,26.12,26.03,26.11,253300.0,20.6742,20.6979,20.6266,20.69,253300.0
2012-05-23 11:55:00,26.11,26.11,26.0,26.02,184200.0,20.69,20.69,20.6028,20.6187,184200.0
2012-05-23 12:00:00,26.01,26.02,25.82,25.84,460400.0,20.6108,20.6187,20.4602,20.4761,460400.0
2012-05-23 12:05:00,25.85,25.89,25.82,25.88,234200.0,20.484,20.5157,20.4602,20.5078,234200.0
2012-05-23 12:10:00,25.89,25.94,25.87,25.92,287300.0,20.5157,20.5553,20.4998,20.5394,287300.0
2012-05-23 12:15:00,25.91,25.98,25.9,25.97,259700.0,20.5315,20.587,20.5236,20.5791,259700.0
2012-05-23 12:20:00,25.96,25.96,25.82,25.84,259100.0,20.5711,20.5711,20.4602,20.4761,259100.0
2012-05-23 12:25:00,25.85,25.87,25.75,25.78,292400.0,20.484,20.4998,20.4047,20.4285,292400.0
2012-05-23 12:30:00,25.78,25.82,25.76,25.79,220000.0,20.4285,20.4602,20.4127,20.4364,220000.0
2012-05-23 12:35:00,25.79,25.89,25.79,25.88,161900.0,20.4364,20.5157,20.4364,20.5078,161900.0
2012-05-23 12:40:00,25.89,25.94,25.87,25.94,103900.0,20.5157,20.5553,20.4998,20.5553,103900.0
2012-05-23 12:45:00,25.93,25.95,25.91,25.93,166500.0,20.5474,20.5632,20.5315,20.5474,166500.0
2012-05-23 12:50:00,25.93,25.94,25.9,25.92,131300.0,20.5474,20.5553,20.5236,20.5394,131300.0
2012-05-23 12:55:00,25.92,25.92,25.8,25.84,232200.0,20.5394,20.5394,20.4444,20.4761,232200.0
2012-05-23 13:00:00,25.84,25.88,25.82,25.85,158300.0,20.4761,20.5078,20.4602,20.484,158300.0
2012-05-23 13:05:00,25.85,25.91,25.83,25.9,154500.0,20.484,20.5315,20.4681,20.5236,154500.0
2012-05-23 13:10:00,25.9,25.93,25.85,25.86,131100.0,20.5236,20.5474,20.484,20.4919,131100.0
2012-05-23 13:15:00,25.86,25.89,25.85,25.89,154200.0,20.4919,20.5157,20.484,20.5157,154200.0
2012-05-23 13:20:00,25.89,25.93,25.85,25.85,218700.0,20.5157,20.5474,20.484,20.484,218700.0
2012-05-23 13:25:00,25.85,25.92,25.85,25.92,437500.0,20.484,20.5394,20.484,20.5394,437500.0
2012-05-23 13:30:00,25.92,25.95,25.9,25.95,581400.0,20.5394,20.5632,20.5236,20.5632,581400.0
2012-05-23 13:35:00,25.95,25.99,25.94,25.99,95700.0,20.5632,20.5949,20.5553,20.5949,95700.0
2012-05-23 13:40:00,25.99,26.04,25.95,25.96,217700.0,20.5949,20.6345,20.5632,20.5711,217700.0
2012-05-23 13:45:00,25.96,26.05,25.96,26.0,183300.0,20.5711,20.6425,20.5711,20.6028,183300.0
2012-05-23 13:50:00,26.0,26.01,25.94,25.97,162600.0,20.6028,20.6108,20.5553,20.5791,162600.0
2012-05-23 13:55:00,25.97,26.03,25.96,26.03,127900.0,20.5791,20.6266,20.5711,20.6266,127900.0
2012-05-23 14:00:00,26.02,26.05,25.97,25.97,194500.0,20.6187,20.6425,20.5791,20.5791,194500.0
2012-05-23 14:05:00,25.97,26.0,25.93,25.95,420600.0,20.5791,20.6028,20.5474,20.5632,420600.0
2012-05-23 14:10:00,25.95,25.95,25.85,25.87,294900.0,20.5632,20.5632,20.484,20.4998,294900.0
2012-05-23 14:15:00,25.87,25.92,25.85,25.88,174700.0,20.4998,20.5394,20.484,20.5078,174700.0
2012-05-23 14:20:00,25.88,25.93,25.88,25.89,275500.0,20.5078,20.5474,20.5078,20.5157,275500.0
2012-05-23 14:25:00,25.89,25.98,25.89,25.94,254700.0,20.5157,20.587,20.5157,20.5553,254700.0
2012-05-23 14:30:00,25.94,25.97,25.92,25.94,222600.0,20.5553,20.5791,20.5394,20.5553,222600.0
2012-05-23 14:35:00,25.94,26.03,25.94,26.03,297900.0,20.5553,20.6266,20.5553,20.6266,297900.0
2012-05-23 14:40:00,26.02,26.11,26.01,26.07,406200.0,20.6187,20.69,20.6108,20.6583,406200.0
2012-05-23 14:45:00,26.07,26.09,26.04,26.05,189800.0,20.6583,20.6742,20.6345,20.6425,189800.0
2012-05-23 14:50:00,26.05,26.1,26.0,26.01,367500.0,20.6425,20.6821,20.6028,20.6108,367500.0
2012-05-23 14:55:00,26.01,26.05,25.97,26.03,313500.0,20.6108,20.6425,20.5791,20.6266,313500.0
2012-05-23 15:00:00,26.03,26.07,25.99,26.02,195900.0,20.6266,20.6583,20.5949,20.6187,195900.0
2012-05-23 15:05:00,26.01,26.02,25.94,25.96,468900.0,20.6108,20.6187,20.5553,20.5711,468900.0
2012-05-23 15:10:00,25.96,26.02,25.89,25.91,476200.0,20.5711,20.6187,20.5157,20.5315,476200.0
2012-05-23 15:15:00,25.91,25.98,25.87,25.98,390200.0,20.5315,20.587,20.4998,20.587,390200.0
2012-05-23 15:20:00,25.99,26.04,25.98,26.03,344000.0,20.5949,20.6345,20.587,20.6266,344000.0
2012-05-23 15:25:00,26.02,26.1,26.02,26.09,600600.0,20.6187,20.6821,20.6187,20.6742,600600.0
2012-05-23 15:30:00,26.09,26.15,26.08,26.14,789800.0,20.6742,20.7217,20.6662,20.7138,789800.0
2012-05-23 15:35:00,26.14,26.24,26.14,26.23,731100.0,20.7138,20.793,20.7138,20.7851,731100.0
2012-05-23 15:40:00,26.22,26.28,26.2,26.26,596100.0,20.7772,20.8247,20.7613,20.8089,596100.0
2012-05-23 15:45:00,26.27,26.27,26.18,26.23,829600.0,20.8168,20.8168,20.7455,20.7851,829600.0
2012-05-23 15:50:00,26.22,26.24,26.15,26.21,1675400.0,20.7772,20.793,20.7217,20.7692,1675400.0
2012-05-23 15:55:00,26.21,26.24,26.19,26.19,1302200.0,20.7692,20.793,20.7534,20.7534,1302200.0
2012-05-24 09:30:00,26.33,26.66,26.21,26.65,668200.0,20.8643,21.1258,20.7692,21.1179,668200.0
2012-05-24 09:35:00,26.66,26.68,26.51,26.57,546900.0,21.1258,21.1417,21.007,21.0545,546900.0
2012-05-24 09:40:00,26.57,26.68,26.56,26.66,254700.0,21.0545,21.1417,21.0466,21.1258,254700.0
2012-05-24 09:45:00,26.67,26.67,26.54,26.54,545400.0,21.1338,21.1338,21.0307,21.0307,545400.0
2012-05-24 09:50:00,26.54,26.55,26.44,26.46,405200.0,21.0307,21.0387,20.9515,20.9674,405200.0
2012-05-24 09:55:00,26.47,26.48,26.44,26.46,426000.0,20.9753,20.9832,20.9515,20.9674,426000.0
2012-05-24 10:00:00,26.47,26.48,26.35,26.43,372700.0,20.9753,20.9832,20.8802,20.9436,372700.0
2012-05-24 10:05:00,26.43,26.48,26.4,26.4,250400.0,20.9436,20.9832,20.9198,20.9198,250400.0
2012-05-24 10:10:00,26.4,26.46,26.4,26.4,222000.0,20.9198,20.9674,20.9198,20.9198,222000.0
2012-05-24 10:15:00,26.4,26.43,26.37,26.4,367500.0,20.9198,20.9436,20.896,20.9198,367500.0
2012-05-24 10:20:00,26.4,26.43,26.31,26.34,229800.0,20.9198,20.9436,20.8485,20.8723,229800.0
2012-05-24 10:25:00,26.34,26.38,26.28,26.36,601200.0,20.8723,20.904,20.8247,20.8881,601200.0
2012-05-24 10:30:00,26.36,26.37,26.32,26.36,543300.0,20.8881,20.896,20.8564,20.8881,543300.0
2012-05-24 10:35:00,26.35,26.41,26.35,26.39,251400.0,20.8802,20.9277,20.8802,20.9119,251400.0
2012-05-24 10:40:00,26.4,26.52,26.39,26.51,435800.0,20.9198,21.0149,20.9119,21.007,435800.0
2012-05-24 10:45:00,26.5,26.53,26.5,26.51,632200.0,20.9991,21.0228,20.9991,21.007,632200.0
2012-05-24 10:50:00,26.52,26.62,26.51,26.61,397900.0,21.0149,21.0941,21.007,21.0862,397900.0
2012-05-24 10:55:00,26.62,26.64,26.59,26.63,238800.0,21.0941,21.11,21.0704,21.1021,238800.0
2012-05-24 11:00:00,26.63,26.66,26.5,26.51,347900.0,21.1021,21.1258,20.9991,21.007,347900.0
2012-05-24 11:05:00,26.51,26.58,26.51,26.56,240300.0,21.007,21.0624,21.007,21.0466,240300.0
2012-05-24 11:10:00,26.55,26.63,26.55,26.63,229200.0,21.0387,21.1021,21.0387,21.1021,229200.0
2012-05-24 11:15:00,26.63,26.67,26.62,26.65,197800.0,21.1021,21.1338,21.0941,21.1179,197800.0
2012-05-24 11:20:00,26.66,26.7,26.64,26.67,209200.0,21.1258,21.1575,21.11,21.1338,209200.0
2012-05-24 11:25:00,26.68,26.69,26.66,26.68,153800.0,21.1417,21.1496,21.1258,21.1417,153800.0
2012-05-24 11:30:00,26.68,26.69,26.59,26.62,223600.0,21.1417,21.1496,21.0704,21.0941,223600.0
2012-05-24 11:35:00,26.62,26.64,26.58,26.63,155600.0,21.0941,21.11,21.0624,21.1021,155600.0
2012-05-24 11:40:00,26.64,26.66,26.63,26.64,119400.0,21.11,21.1258,21.1021,21.11,119400.0
2012-05-24 11:45:00,26.63,26.69,26.62,26.68,192800.0,21.1021,21.1496,21.0941,21.1417,192800.0
2012-05-24 11:50:00,26.68,26.72,26.67,26.68,243700.0,21.1417,21.1734,21.1338,21.1417,243700.0
2012-05-24 11:55:00,26.68,26.71,26.66,26.7,238700.0,21.1417,21.1655,21.1258,21.1575,238700.0
2012-05-24 12:00:00,26.71,26.72,26.58,26.62,319000.0,21.1655,21.1734,21.0624,21.0941,319000.0
2012-05-24 12:05:00,26.62,26.62,26.54,26.58,175200.0,21.0941,21.0941,21.0307,21.0624,175200.0
2012-05-24 12:10:00,26.59,26.61,26.54,26.55,168500.0,21.0704,21.0862,21.0307,21.0387,168500.0
2012-05-24 12:15:00,26.55,26.57,26.52,26.53,172600.0,21.0387,21.0545,21.0149,21.0228,172600.0
2012-05-24 12:20:00,26.53,26.62,26.53,26.62,136400.0,21.0228,21.0941,21.0228,21.0941,136400.0
2012-05-24 12:25:00,26.62,26.62,26.58,26.59,121400.0,21.0941,21.0941,21.0624,21.0704,121400.0
2012-05-24 12:30:00,26.59,26.62,26.55,26.61,171000.0,21.0704,21.0941,21.0387,21.0862,171000.0
2012-05-24 12:35:00,26.61,26.67,26.59,26.61,314500.0,21.0862,21.1338,21.0704,21.0862,314500.0
2012-05-24 12:40:00,26.62,26.65,26.6,26.63,152300.0,21.0941,21.1179,21.0783,21.1021,152300.0
2012-05-24 12:45:00,26.63,26.71,26.62,26.7,168000.0,21.1021,21.1655,21.0941,21.1575,168000.0
2012-05-24 12:50:00,26.71,26.72,26.62,26.62,218100.0,21.1655,21.1734,21.0941,21.0941,218100.0
2012-05-24 12:55:00,26.62,26.65,26.61,26.64,68800.0,21.0941,21.1179,21.0862,21.11,68800.0
2012-05-24 13:00:00,26.65,26.73,26.63,26.7,273400.0,21.1179,21.1813,21.1021,21.1575,273400.0
2012-05-24 13:05:00,26.7,26.7,26.63,26.64,150200.0,21.1575,21.1575,21.1021,21.11,150200.0
2012-05-24 13:10:00,26.64,26.65,26.61,26.64,126300.0,21.11,21.1179,21.0862,21.11,126300.0
2012-05-24 13:15:00,26.63,26.69,26.63,26.66,160700.0,21.1021,21.1496,21.1021,21.1258,160700.0
2012-05-24 13:20:00,26.66,26.75,26.65,26.75,222600.0,21.1258,21.1972,21.1179,21.1972,222600.0
2012-05-24 13:25:00,26.74,26.8,26.74,26.78,563200.0,21.1892,21.2368,21.1892,21.2209,563200.0
2012-05-24 13:30:00,26.77,26.79,26.7,26.78,266600.0,21.213,21.2289,21.1575,21.2209,266600.0
2012-05-24 13:35:00,26.77,26.83,26.74,26.83,268400.0,21.213,21.2605,21.1892,21.2605,268400.0
2012-05-24 13:40:00,26.82,26.87,26.8,26.85,324900.0,21.2526,21.2922,21.2368,21.2764,324900.0
2012-05-24 13:45:00,26.85,26.88,26.78,26.8,295700.0,21.2764,21.3002,21.2209,21.2368,295700.0
2012-05-24 13:50:00,26.8,26.83,26.76,26.77,242600.0,21.2368,21.2605,21.2051,21.213,242600.0
2012-05-24 13:55:00,26.77,26.77,26.73,26.73,195900.0,21.213,21.213,21.1813,21.1813,195900.0
2012-05-24 14:00:00,26.72,26.79,26.71,26.77,197100.0,21.1734,21.2289,21.1655,21.213,197100.0
2012-05-24 14:05:00,26.77,26.83,26.77,26.83,232100.0,21.213,21.2605,21.213,21.2605,232100.0
2012-05-24 14:10:00,26.83,26.85,26.77,26.82,412900.0,21.2605,21.2764,21.213,21.2526,412900.0
2012-05-24 14:15:00,26.81,26.88,26.81,26.88,274200.0,21.2447,21.3002,21.2447,21.3002,274200.0
2012-05-24 14:20:00,26.88,26.92,26.85,26.92,235900.0,21.3002,21.3319,21.2764,21.3319,235900.0
2012-05-24 14:25:00,26.91,26.93,26.87,26.93,239000.0,21.3239,21.3398,21.2922,21.3398,239000.0
2012-05-24 14:30:00,26.93,26.94,26.87,26.94,275000.0,21.3398,21.3477,21.2922,21.3477,275000.0
2012-05-24 14:35:00,26.94,26.98,26.88,26.89,264900.0,21.3477,21.3794,21.3002,21.3081,264900.0
2012-05-24 14:40:00,26.89,26.89,26.82,26.82,169500.0,21.3081,21.3081,21.2526,21.2526,169500.0
2012-05-24 14:45:00,26.82,26.89,26.79,26.89,215600.0,21.2526,21.3081,21.2289,21.3081,215600.0
2012-05-24 14:50:00,26.89,26.95,26.88,26.94,232200.0,21.3081,21.3556,21.3002,21.3477,232200.0
2012-05-24 14:55:00,26.93,26.96,26.9,26.94,395000.0,21.3398,21.3636,21.316,21.3477,395000.0
2012-05-24 15:00:00,26.94,27.0,26.93,26.93,492500.0,21.3477,21.3953,21.3398,21.3398,492500.0
2012-05-24 15:05:00,26.93,26.96,26.87,26.89,325100.0,21.3398,21.3636,21.2922,21.3081,325100.0
2012-05-24 15:10:00,26.89,26.9,26.86,26.88,281900.0,21.3081,21.316,21.2843,21.3002,281900.0
2012-05-24 15:15:00,26.89,26.94,26.88,26.93,251500.0,21.3081,21.3477,21.3002,21.3398,251500.0
2012-05-24 15:20:00,26.93,26.99,26.92,26.98,420300.0,21.3398,21.3873,21.3319,21.3794,420300.0
2012-05-24 15:25:00,26.98,27.09,26.97,27.07,724300.0,21.3794,21.4666,21.3715,21.4507,724300.0
2012-05-24 15:30:00,27.07,27.1,26.98,26.98,472700.0,21.4507,21.4745,21.3794,21.3794,472700.0
2012-05-24 15:35:00,26.98,27.04,26.98,27.03,311400.0,21.3794,21.427,21.3794,21.419,311400.0
2012-05-24 15:40:00,27.04,27.07,27.0,27.04,502900.0,21.427,21.4507,21.3953,21.427,502900.0
2012-05-24 15:45:00,27.04,27.08,27.04,27.08,495000.0,21.427,21.4587,21.427,21.4587,495000.0
2012-05-24 15:50:00,27.08,27.15,27.06,27.14,616000.0,21.4587,21.5141,21.4428,21.5062,616000.0
2012-05-24 15:55:00,27.14,27.14,27.09,27.1,856100.0,21.5062,21.5062,21.4666,21.4745,856100.0
2012-05-25 09:30:00,26.95,27.3,26.92,27.27,481900.0,21.3556,21.633,21.3319,21.6092,481900.0
2012-05-25 09:35:00,27.26,27.27,27.14,27.17,631400.0,21.6013,21.6092,21.5062,21.53,631400.0
2012-05-25 09:40:00,27.17,27.18,27.04,27.07,200900.0,21.53,21.5379,21.427,21.4507,200900.0
2012-05-25 09:45:00,27.08,27.21,27.04,27.2,394900.0,21.4587,21.5617,21.427,21.5537,394900.0
2012-05-25 09:50:00,27.21,27.21,27.1,27.16,178800.0,21.5617,21.5617,21.4745,21.522,178800.0
2012-05-25 09:55:00,27.16,27.25,27.15,27.19,367800.0,21.522,21.5934,21.5141,21.5458,367800.0
2012-05-25 10:00:00,27.19,27.23,27.1,27.11,288700.0,21.5458,21.5775,21.4745,21.4824,288700.0
2012-05-25 10:05:00,27.11,27.18,27.1,27.15,351700.0,21.4824,21.5379,21.4745,21.5141,351700.0
2012-05-25 10:10:00,27.15,27.21,27.11,27.16,332700.0,21.5141,21.5617,21.4824,21.522,332700.0
2012-05-25 10:15:00,27.16,27.28,27.13,27.26,309100.0,21.522,21.6171,21.4983,21.6013,309100.0
2012-05-25 10:20:00,27.26,27.26,27.17,27.22,203200.0,21.6013,21.6013,21.53,21.5696,203200.0
2012-05-25 10:25:00,27.22,27.26,27.2,27.23,308100.0,21.5696,21.6013,21.5537,21.5775,308100.0
2012-05-25 10:30:00,27.23,27.3,27.23,27.25,279300.0,21.5775,21.633,21.5775,21.5934,279300.0
2012-05-25 10:35:00,27.24,27.26,27.2,27.23,286300.0,21.5854,21.6013,21.5537,21.5775,286300.0
2012-05-25 10:40:00,27.23,27.26,27.21,27.25,319900.0,21.5775,21.6013,21.5617,21.5934,319900.0
2012-05-25 10:45:00,27.25,27.26,27.2,27.24,250800.0,21.5934,21.6013,21.5537,21.5854,250800.0
2012-05-25 10:50:00,27.24,27.28,27.21,27.24,302600.0,21.5854,21.6171,21.5617,21.5854,302600.0
2012-05-25 10:55:00,27.24,27.26,27.2,27.21,242300.0,21.5854,21.6013,21.5537,21.5617,242300.0
2012-05-25 11:00:00,27.2,27.26,27.2,27.24,260300.0,21.5537,21.6013,21.5537,21.5854,260300.0
2012-05-25 11:05:00,27.25,27.26,27.24,27.25,279600.0,21.5934,21.6013,21.5854,21.5934,279600.0
2012-05-25 11:10:00,27.25,27.26,27.21,27.24,172200.0,21.5934,21.6013,21.5617,21.5854,172200.0
2012-05-25 11:15:00,27.24,27.26,27.21,27.24,128500.0,21.5854,21.6013,21.5617,21.5854,128500.0
2012-05-25 11:20:00,27.24,27.25,27.21,27.23,107400.0,21.5854,21.5934,21.5617,21.5775,107400.0
2012-05-25 11:25:00,27.23,27.25,27.21,27.23,97500.0,21.5775,21.5934,21.5617,21.5775,97500.0
2012-05-25 11:30:00,27.23,27.23,27.11,27.14,135600.0,21.5775,21.5775,21.4824,21.5062,135600.0
2012-05-25 11:35:00,27.14,27.15,27.11,27.14,125900.0,21.5062,21.5141,21.4824,21.5062,125900.0
2012-05-25 11:40:00,27.14,27.17,27.13,27.13,112800.0,21.5062,21.53,21.4983,21.4983,112800.0
2012-05-25 11:45:00,27.14,27.16,27.13,27.14,130200.0,21.5062,21.522,21.4983,21.5062,130200.0
2012-05-25 11:50:00,27.14,27.21,27.12,27.18,166800.0,21.5062,21.5617,21.4903,21.5379,166800.0
2012-05-25 11:55:00,27.18,27.2,27.15,27.2,154200.0,21.5379,21.5537,21.5141,21.5537,154200.0
2012-05-25 12:00:00,27.19,27.2,27.1,27.11,180600.0,21.5458,21.5537,21.4745,21.4824,180600.0
2012-05-25 12:05:00,27.1,27.13,27.1,27.13,136200.0,21.4745,21.4983,21.4745,21.4983,136200.0
2012-05-25 12:10:00,27.13,27.17,27.12,27.13,104300.0,21.4983,21.53,21.4903,21.4983,104300.0
2012-05-25 12:15:00,27.13,27.14,27.11,27.14,80700.0,21.4983,21.5062,21.4824,21.5062,80700.0
2012-05-25 12:20:00,27.14,27.18,27.13,27.15,96700.0,21.5062,21.5379,21.4983,21.5141,96700.0
2012-05-25 12:25:00,27.15,27.22,27.15,27.18,148700.0,21.5141,21.5696,21.5141,21.5379,148700.0
2012-05-25 12:30:00,27.18,27.23,27.16,27.2,118800.0,21.5379,21.5775,21.522,21.5537,118800.0
2012-05-25 12:35:00,27.2,27.26,27.2,27.25,178400.0,21.5537,21.6013,21.5537,21.5934,178400.0
2012-05-25 12:40:00,27.25,27.26,27.24,27.25,82900.0,21.5934,21.6013,21.5854,21.5934,82900.0
2012-05-25 12:45:00,27.25,27.26,27.21,27.21,156900.0,21.5934,21.6013,21.5617,21.5617,156900.0
2012-05-25 12:50:00,27.21,27.26,27.2,27.23,113400.0,21.5617,21.6013,21.5537,21.5775,113400.0
2012-05-25 12:55:00,27.23,27.24,27.21,27.23,48900.0,21.5775,21.5854,21.5617,21.5775,48900.0
2012-05-25 13:00:00,27.23,27.25,27.2,27.25,75000.0,21.5775,21.5934,21.5537,21.5934,75000.0
2012-05-25 13:05:00,27.25,27.25,27.23,27.25,83500.0,21.5934,21.5934,21.5775,21.5934,83500.0
2012-05-25 13:10:00,27.25,27.27,27.24,27.25,135100.0,21.5934,21.6092,21.5854,21.5934,135100.0
2012-05-25 13:15:00,27.25,27.32,27.25,27.32,312500.0,21.5934,21.6488,21.5934,21.6488,312500.0
2012-05-25 13:20:00,27.32,27.37,27.32,27.33,166400.0,21.6488,21.6885,21.6488,21.6568,166400.0
2012-05-25 13:25:00,27.34,27.34,27.27,27.3,188300.0,21.6647,21.6647,21.6092,21.633,188300.0
2012-05-25 13:30:00,27.3,27.31,27.24,27.25,91900.0,21.633,21.6409,21.5854,21.5934,91900.0
2012-05-25 13:35:00,27.25,27.27,27.22,27.22,111500.0,21.5934,21.6092,21.5696,21.5696,111500.0
2012-05-25 13:40:00,27.22,27.26,27.2,27.21,80000.0,21.5696,21.6013,21.5537,21.5617,80000.0
2012-05-25 13:45:00,27.22,27.31,27.21,27.31,301500.0,21.5696,21.6409,21.5617,21.6409,301500.0
2012-05-25 13:50:00,27.3,27.3,27.23,27.26,210400.0,21.633,21.633,21.5775,21.6013,210400.0
2012-05-25 13:55:00,27.26,27.32,27.26,27.26,138800.0,21.6013,21.6488,21.6013,21.6013,138800.0
2012-05-25 14:00:00,27.26,27.28,27.26,27.27,53300.0,21.6013,21.6171,21.6013,21.6092,53300.0
2012-05-25 14:05:00,27.28,27.28,27.24,27.24,88300.0,21.6171,21.6171,21.5854,21.5854,88300.0
2012-05-25 14:10:00,27.24,27.27,27.24,27.26,94600.0,21.5854,21.6092,21.5854,21.6013,94600.0
2012-05-25 14:15:00,27.26,27.27,27.22,27.22,57400.0,21.6013,21.6092,21.5696,21.5696,57400.0
2012-05-25 14:20:00,27.22,27.24,27.17,27.24,189400.0,21.5696,21.5854,21.53,21.5854,189400.0
2012-05-25 14:25:00,27.24,27.28,27.22,27.22,302600.0,21.5854,21.6171,21.5696,21.5696,302600.0
2012-05-25 14:30:00,27.22,27.26,27.22,27.23,80800.0,21.5696,21.6013,21.5696,21.5775,80800.0
2012-05-25 14:35:00,27.24,27.29,27.23,27.29,141900.0,21.5854,21.6251,21.5775,21.6251,141900.0
2012-05-25 14:40:00,27.29,27.29,27.22,27.26,203100.0,21.6251,21.6251,21.5696,21.6013,203100.0
2012-05-25 14:45:00,27.26,27.26,27.17,27.2,196200.0,21.6013,21.6013,21.53,21.5537,196200.0
2012-05-25 14:50:00,27.2,27.25,27.18,27.24,106900.0,21.5537,21.5934,21.5379,21.5854,106900.0
2012-05-25 14:55:00,27.25,27.25,27.21,27.25,162400.0,21.5934,21.5934,21.5617,21.5934,162400.0
2012-05-25 15:00:00,27.25,27.26,27.21,27.25,224000.0,21.5934,21.6013,21.5617,21.5934,224000.0
2012-05-25 15:05:00,27.25,27.26,27.21,27.26,367900.0,21.5934,21.6013,21.5617,21.6013,367900.0
2012-05-25 15:10:00,27.26,27.26,27.17,27.17,206300.0,21.6013,21.6013,21.53,21.53,206300.0
2012-05-25 15:15:00,27.17,27.21,27.16,27.17,158500.0,21.53,21.5617,21.522,21.53,158500.0
2012-05-25 15:20:00,27.17,27.18,27.1,27.15,289600.0,21.53,21.5379,21.4745,21.5141,289600.0
2012-05-25 15:25:00,27.15,27.23,27.13,27.22,263200.0,21.5141,21.5775,21.4983,21.5696,263200.0
2012-05-25 15:30:00,27.23,27.26,27.18,27.21,378100.0,21.5775,21.6013,21.5379,21.5617,378100.0
2012-05-25 15:35:00,27.21,27.23,27.18,27.21,163300.0,21.5617,21.5775,21.5379,21.5617,163300.0
2012-05-25 15:40:00,27.21,27.29,27.21,27.24,348500.0,21.5617,21.6251,21.5617,21.5854,348500.0
2012-05-25 15:45:00,27.25,27.26,27.21,27.23,290600.0,21.5934,21.6013,21.5617,21.5775,290600.0
2012-05-25 15:50:00,27.22,27.23,27.19,27.2,259200.0,21.5696,21.5775,21.5458,21.5537,259200.0
2012-05-25 15:55:00,27.2,27.24,27.2,27.23,376600.0,21.5537,21.5854,21.5537,21.5775,376600.0
2012-05-29 09:30:00,27.43,27.51,27.31,27.5,383400.0,21.736,21.7994,21.6409,21.7915,383400.0
2012-05-29 09:35:00,27.5,27.58,27.47,27.56,366800.0,21.7915,21.8549,21.7677,21.839,366800.0
2012-05-29 09:40:00,27.57,27.68,27.56,27.67,275900.0,21.8469,21.9341,21.839,21.9262,275900.0
2012-05-29 09:45:00,27.67,27.69,27.59,27.66,316200.0,21.9262,21.942,21.8628,21.9183,316200.0
2012-05-29 09:50:00,27.67,27.69,27.47,27.47,242200.0,21.9262,21.942,21.7677,21.7677,242200.0
2012-05-29 09:55:00,27.48,27.55,27.48,27.49,337100.0,21.7756,21.8311,21.7756,21.7835,337100.0
2012-05-29 10:00:00,27.49,27.5,27.27,27.31,477600.0,21.7835,21.7915,21.6092,21.6409,477600.0
2012-05-29 10:05:00,27.32,27.45,27.3,27.43,489300.0,21.6488,21.7518,21.633,21.736,489300.0
2012-05-29 10:10:00,27.44,27.54,27.44,27.54,654400.0,21.7439,21.8232,21.7439,21.8232,654400.0
2012-05-29 10:15:00,27.54,27.57,27.5,27.5,173200.0,21.8232,21.8469,21.7915,21.7915,173200.0
2012-05-29 10:20:00,27.51,27.59,27.51,27.55,225800.0,21.7994,21.8628,21.7994,21.8311,225800.0
2012-05-29 10:25:00,27.55,27.62,27.55,27.62,228700.0,21.8311,21.8866,21.8311,21.8866,228700.0
2012-05-29 10:30:00,27.6,27.65,27.57,27.64,239600.0,21.8707,21.9103,21.8469,21.9024,239600.0
2012-05-29 10:35:00,27.65,27.66,27.52,27.53,145500.0,21.9103,21.9183,21.8073,21.8152,145500.0
2012-05-29 10:40:00,27.52,27.55,27.48,27.52,442000.0,21.8073,21.8311,21.7756,21.8073,442000.0
2012-05-29 10:45:00,27.52,27.53,27.46,27.47,155900.0,21.8073,21.8152,21.7598,21.7677,155900.0
2012-05-29 10:50:00,27.47,27.47,27.38,27.39,144500.0,21.7677,21.7677,21.6964,21.7043,144500.0
2012-05-29 10:55:00,27.39,27.43,27.38,27.41,424200.0,21.7043,21.736,21.6964,21.7202,424200.0
2012-05-29 11:00:00,27.42,27.44,27.32,27.36,238900.0,21.7281,21.7439,21.6488,21.6805,238900.0
2012-05-29 11:05:00,27.37,27.42,27.36,27.41,211700.0,21.6885,21.7281,21.6805,21.7202,211700.0
2012-05-29 11:10:00,27.41,27.42,27.35,27.37,260300.0,21.7202,21.7281,21.6726,21.6885,260300.0
2012-05-29 11:15:00,27.37,27.46,27.34,27.46,294800.0,21.6885,21.7598,21.6647,21.7598,294800.0
2012-05-29 11:20:00,27.46,27.47,27.38,27.38,133700.0,21.7598,21.7677,21.6964,21.6964,133700.0
2012-05-29 11:25:00,27.39,27.42,27.36,27.41,182700.0,21.7043,21.7281,21.6805,21.7202,182700.0
2012-05-29 11:30:00,27.4,27.41,27.35,27.37,186100.0,21.7122,21.7202,21.6726,21.6885,186100.0
2012-05-29 11:35:00,27.37,27.37,27.29,27.32,341300.0,21.6885,21.6885,21.6251,21.6488,341300.0
2012-05-29 11:40:00,27.32,27.38,27.29,27.29,234500.0,21.6488,21.6964,21.6251,21.6251,234500.0
2012-05-29 11:45:00,27.3,27.31,27.23,27.25,233400.0,21.633,21.6409,21.5775,21.5934,233400.0
2012-05-29 11:50:00,27.26,27.36,27.26,27.36,86800.0,21.6013,21.6805,21.6013,21.6805,86800.0
2012-05-29 11:55:00,27.36,27.38,27.3,27.31,242600.0,21.6805,21.6964,21.633,21.6409,242600.0
2012-05-29 12:00:00,27.31,27.34,27.23,27.26,144300.0,21.6409,21.6647,21.5775,21.6013,144300.0
2012-05-29 12:05:00,27.26,27.3,27.25,27.27,286200.0,21.6013,21.633,21.5934,21.6092,286200.0
2012-05-29 12:10:00,27.28,27.28,27.21,27.21,232600.0,21.6171,21.6171,21.5617,21.5617,232600.0
2012-05-29 12:15:00,27.21,27.26,27.21,27.24,159600.0,21.5617,21.6013,21.5617,21.5854,159600.0
2012-05-29 12:20:00,27.25,27.3,27.24,27.3,91500.0,21.5934,21.633,21.5854,21.633,91500.0
2012-05-29 12:25:00,27.3,27.3,27.24,27.26,164100.0,21.633,21.633,21.5854,21.6013,164100.0
2012-05-29 12:30:00,27.26,27.27,27.2,27.24,125300.0,21.6013,21.6092,21.5537,21.5854,125300.0
2012-05-29 12:35:00,27.24,27.29,27.24,27.27,65300.0,21.5854,21.6251,21.5854,21.6092,65300.0
2012-05-29 12:40:00,27.28,27.32,27.26,27.28,179000.0,21.6171,21.6488,21.6013,21.6171,179000.0
2012-05-29 12:45:00,27.27,27.3,27.26,27.29,117500.0,21.6092,21.633,21.6013,21.6251,117500.0
2012-05-29 12:50:00,27.28,27.35,27.28,27.34,161900.0,21.6171,21.6726,21.6171,21.6647,161900.0
2012-05-29 12:55:00,27.34,27.35,27.31,27.31,167300.0,21.6647,21.6726,21.6409,21.6409,167300.0
2012-05-29 13:00:00,27.31,27.32,27.23,27.26,128800.0,21.6409,21.6488,21.5775,21.6013,128800.0
2012-05-29 13:05:00,27.26,27.29,27.25,27.27,106800.0,21.6013,21.6251,21.5934,21.6092,106800.0
2012-05-29 13:10:00,27.27,27.33,27.26,27.31,124000.0,21.6092,21.6568,21.6013,21.6409,124000.0
2012-05-29 13:15:00,27.31,27.32,27.27,27.27,138000.0,21.6409,21.6488,21.6092,21.6092,138000.0
2012-05-29 13:20:00,27.27,27.3,27.26,27.29,215400.0,21.6092,21.633,21.6013,21.6251,215400.0
2012-05-29 13:25:00,27.29,27.29,27.25,27.25,156000.0,21.6251,21.6251,21.5934,21.5934,156000.0
2012-05-29 13:30:00,27.25,27.3,27.25,27.29,136600.0,21.5934,21.633,21.5934,21.6251,136600.0
2012-05-29 13:35:00,27.3,27.3,27.27,27.28,96200.0,21.633,21.633,21.6092,21.6171,96200.0
2012-05-29 13:40:00,27.28,27.31,27.28,27.31,108400.0,21.6171,21.6409,21.6171,21.6409,108400.0
2012-05-29 13:45:00,27.31,27.33,27.3,27.32,147700.0,21.6409,21.6568,21.633,21.6488,147700.0
2012-05-29 13:50:00,27.32,27.32,27.29,27.3,109500.0,21.6488,21.6488,21.6251,21.633,109500.0
2012-05-29 13:55:00,27.3,27.39,27.3,27.38,124000.0,21.633,21.7043,21.633,21.6964,124000.0
2012-05-29 14:00:00,27.39,27.39,27.32,27.33,134700.0,21.7043,21.7043,21.6488,21.6568,134700.0
2012-05-29 14:05:00,27.33,27.37,27.33,27.36,42400.0,21.6568,21.6885,21.6568,21.6805,42400.0
2012-05-29 14:10:00,27.36,27.43,27.35,27.41,175800.0,21.6805,21.736,21.6726,21.7202,175800.0
2012-05-29 14:15:00,27.42,27.44,27.39,27.42,125500.0,21.7281,21.7439,21.7043,21.7281,125500.0
2012-05-29 14:20:00,27.42,27.42,27.35,27.37,96500.0,21.7281,21.7281,21.6726,21.6885,96500.0
2012-05-29 14:25:00,27.37,27.41,27.36,27.39,111900.0,21.6885,21.7202,21.6805,21.7043,111900.0
2012-05-29 14:30:00,27.41,27.41,27.37,27.41,108300.0,21.7202,21.7202,21.6885,21.7202,108300.0
2012-05-29 14:35:00,27.41,27.41,27.36,27.37,93500.0,21.7202,21.7202,21.6805,21.6885,93500.0
2012-05-29 14:40:00,27.36,27.39,27.36,27.39,130300.0,21.6805,21.7043,21.6805,21.7043,130300.0
2012-05-29 14:45:00,27.39,27.43,27.39,27.43,120600.0,21.7043,21.736,21.7043,21.736,120600.0
2012-05-29 14:50:00,27.43,27.46,27.42,27.46,146500.0,21.736,21.7598,21.7281,21.7598,146500.0
2012-05-29 14:55:00,27.46,27.49,27.46,27.48,146800.0,21.7598,21.7835,21.7598,21.7756,146800.0
2012-05-29 15:00:00,27.48,27.48,27.4,27.4,261500.0,21.7756,21.7756,21.7122,21.7122,261500.0
2012-05-29 15:05:00,27.4,27.42,27.38,27.41,298000.0,21.7122,21.7281,21.6964,21.7202,298000.0
2012-05-29 15:10:00,27.41,27.44,27.4,27.43,187700.0,21.7202,21.7439,21.7122,21.736,187700.0
2012-05-29 15:15:00,27.43,27.45,27.4,27.42,166500.0,21.736,21.7518,21.7122,21.7281,166500.0
2012-05-29 15:20:00,27.42,27.47,27.4,27.46,279400.0,21.7281,21.7677,21.7122,21.7598,279400.0
2012-05-29 15:25:00,27.45,27.49,27.45,27.49,113400.0,21.7518,21.7835,21.7518,21.7835,113400.0
2012-05-29 15:30:00,27.49,27.49,27.45,27.46,359600.0,21.7835,21.7835,21.7518,21.7598,359600.0
2012-05-29 15:35:00,27.47,27.51,27.46,27.47,542400.0,21.7677,21.7994,21.7598,21.7677,542400.0
2012-05-29 15:40:00,27.48,27.53,27.47,27.53,427400.0,21.7756,21.8152,21.7677,21.8152,427400.0
2012-05-29 15:45:00,27.52,27.53,27.49,27.51,288800.0,21.8073,21.8152,21.7835,21.7994,288800.0
2012-05-29 15:50:00,27.51,27.51,27.48,27.5,342700.0,21.7994,21.7994,21.7756,21.7915,342700.0
2012-05-29 15:55:00,27.5,27.5,27.46,27.5,587900.0,21.7915,21.7915,21.7598,21.7915,587900.0
2012-05-30 09:30:00,27.17,27.59,27.09,27.15,1131500.0,21.53,21.8628,21.4666,21.5141,1131500.0
2012-05-30 09:35:00,27.14,27.15,26.99,27.0,391700.0,21.5062,21.5141,21.3873,21.3953,391700.0
2012-05-30 09:40:00,27.0,27.02,26.9,26.9,564900.0,21.3953,21.4111,21.316,21.316,564900.0
2012-05-30 09:45:00,26.9,27.11,26.89,27.11,732400.0,21.316,21.4824,21.3081,21.4824,732400.0
2012-05-30 09:50:00,27.11,27.11,26.99,27.1,336100.0,21.4824,21.4824,21.3873,21.4745,336100.0
2012-05-30 09:55:00,27.09,27.19,27.09,27.11,370200.0,21.4666,21.5458,21.4666,21.4824,370200.0
2012-05-30 10:00:00,27.1,27.11,26.78,26.92,1000700.0,21.4745,21.4824,21.2209,21.3319,1000700.0
2012-05-30 10:05:00,26.92,26.92,26.85,26.88,338600.0,21.3319,21.3319,21.2764,21.3002,338600.0
2012-05-30 10:10:00,26.89,26.89,26.76,26.79,335900.0,21.3081,21.3081,21.2051,21.2289,335900.0
2012-05-30 10:15:00,26.8,26.8,26.75,26.77,509400.0,21.2368,21.2368,21.1972,21.213,509400.0
2012-05-30 10:20:00,26.77,26.86,26.77,26.83,413900.0,21.213,21.2843,21.213,21.2605,413900.0
2012-05-30 10:25:00,26.84,26.88,26.79,26.79,447300.0,21.2685,21.3002,21.2289,21.2289,447300.0
2012-05-30 10:30:00,26.79,26.8,26.72,26.77,389100.0,21.2289,21.2368,21.1734,21.213,389100.0
2012-05-30 10:35:00,26.78,26.8,26.73,26.77,218700.0,21.2209,21.2368,21.1813,21.213,218700.0
2012-05-30 10:40:00,26.78,26.8,26.68,26.73,222800.0,21.2209,21.2368,21.1417,21.1813,222800.0
2012-05-30 10:45:00,26.72,26.77,26.72,26.75,125800.0,21.1734,21.213,21.1734,21.1972,125800.0
2012-05-30 10:50:00,26.75,26.8,26.74,26.79,223000.0,21.1972,21.2368,21.1892,21.2289,223000.0
2012-05-30 10:55:00,26.79,26.85,26.78,26.79,352500.0,21.2289,21.2764,21.2209,21.2289,352500.0
2012-05-30 11:00:00,26.78,26.79,26.73,26.74,216600.0,21.2209,21.2289,21.1813,21.1892,216600.0
2012-05-30 11:05:00,26.75,26.93,26.74,26.9,236800.0,21.1972,21.3398,21.1892,21.316,236800.0
2012-05-30 11:10:00,26.9,26.98,26.88,26.97,332500.0,21.316,21.3794,21.3002,21.3715,332500.0
2012-05-30 11:15:00,26.98,27.0,26.94,26.95,207300.0,21.3794,21.3953,21.3477,21.3556,207300.0
2012-05-30 11:20:00,26.95,27.01,26.91,27.01,253900.0,21.3556,21.4032,21.3239,21.4032,253900.0
2012-05-30 11:25:00,27.0,27.04,26.96,26.98,150200.0,21.3953,21.427,21.3636,21.3794,150200.0
2012-05-30 11:30:00,26.98,27.01,26.9,26.93,193000.0,21.3794,21.4032,21.316,21.3398,193000.0
2012-05-30 11:35:00,26.93,27.02,26.93,26.98,136400.0,21.3398,21.4111,21.3398,21.3794,136400.0
2012-05-30 11:40:00,26.98,27.0,26.93,26.96,195700.0,21.3794,21.3953,21.3398,21.3636,195700.0
2012-05-30 11:45:00,26.97,26.98,26.87,26.88,203100.0,21.3715,21.3794,21.2922,21.3002,203100.0
2012-05-30 11:50:00,26.88,26.94,26.88,26.89,188700.0,21.3002,21.3477,21.3002,21.3081,188700.0
2012-05-30 11:55:00,26.89,26.91,26.88,26.91,74500.0,21.3081,21.3239,21.3002,21.3239,74500.0
2012-05-30 12:00:00,26.91,26.94,26.79,26.81,196300.0,21.3239,21.3477,21.2289,21.2447,196300.0
2012-05-30 12:05:00,26.81,26.87,26.8,26.85,166000.0,21.2447,21.2922,21.2368,21.2764,166000.0
2012-05-30 12:10:00,26.85,26.87,26.76,26.79,198600.0,21.2764,21.2922,21.2051,21.2289,198600.0
2012-05-30 12:15:00,26.79,26.84,26.79,26.83,102900.0,21.2289,21.2685,21.2289,21.2605,102900.0
2012-05-30 12:20:00,26.83,26.84,26.79,26.81,145400.0,21.2605,21.2685,21.2289,21.2447,145400.0
2012-05-30 12:25:00,26.81,26.83,26.78,26.8,133200.0,21.2447,21.2605,21.2209,21.2368,133200.0
2012-05-30 12:30:00,26.8,26.86,26.8,26.86,162900.0,21.2368,21.2843,21.2368,21.2843,162900.0
2012-05-30 12:35:00,26.86,26.89,26.86,26.89,114900.0,21.2843,21.3081,21.2843,21.3081,114900.0
2012-05-30 12:40:00,26.88,26.89,26.83,26.85,215500.0,21.3002,21.3081,21.2605,21.2764,215500.0
2012-05-30 12:45:00,26.86,26.89,26.85,26.85,144600.0,21.2843,21.3081,21.2764,21.2764,144600.0
2012-05-30 12:50:00,26.85,26.86,26.83,26.83,188600.0,21.2764,21.2843,21.2605,21.2605,188600.0
2012-05-30 12:55:00,26.84,26.85,26.83,26.85,36700.0,21.2685,21.2764,21.2605,21.2764,36700.0
2012-05-30 13:00:00,26.85,26.85,26.79,26.79,242700.0,21.2764,21.2764,21.2289,21.2289,242700.0
2012-05-30 13:05:00,26.8,26.84,26.79,26.79,113500.0,21.2368,21.2685,21.2289,21.2289,113500.0
2012-05-30 13:10:00,26.79,26.82,26.79,26.79,100400.0,21.2289,21.2526,21.2289,21.2289,100400.0
2012-05-30 13:15:00,26.78,26.83,26.78,26.79,148200.0,21.2209,21.2605,21.2209,21.2289,148200.0
2012-05-30 13:20:00,26.79,26.82,26.79,26.81,151100.0,21.2289,21.2526,21.2289,21.2447,151100.0
2012-05-30 13:25:00,26.82,26.82,26.81,26.81,40600.0,21.2526,21.2526,21.2447,21.2447,40600.0
2012-05-30 13:30:00,26.82,26.91,26.81,26.89,311000.0,21.2526,21.3239,21.2447,21.3081,311000.0
2012-05-30 13:35:00,26.89,26.9,26.85,26.87,253200.0,21.3081,21.316,21.2764,21.2922,253200.0
2012-05-30 13:40:00,26.87,26.9,26.83,26.89,216700.0,21.2922,21.316,21.2605,21.3081,216700.0
2012-05-30 13:45:00,26.9,26.94,26.87,26.9,129100.0,21.316,21.3477,21.2922,21.316,129100.0
2012-05-30 13:50:00,26.9,26.91,26.87,26.89,174200.0,21.316,21.3239,21.2922,21.3081,174200.0
2012-05-30 13:55:00,26.89,26.9,26.86,26.88,71200.0,21.3081,21.316,21.2843,21.3002,71200.0
2012-05-30 14:00:00,26.88,26.92,26.88,26.91,127900.0,21.3002,21.3319,21.3002,21.3239,127900.0
2012-05-30 14:05:00,26.91,26.91,26.89,26.9,155700.0,21.3239,21.3239,21.3081,21.316,155700.0
2012-05-30 14:10:00,26.89,26.92,26.89,26.89,222900.0,21.3081,21.3319,21.3081,21.3081,222900.0
2012-05-30 14:15:00,26.89,26.94,26.88,26.93,212600.0,21.3081,21.3477,21.3002,21.3398,212600.0
2012-05-30 14:20:00,26.94,26.97,26.93,26.96,273600.0,21.3477,21.3715,21.3398,21.3636,273600.0
2012-05-30 14:25:00,26.95,26.98,26.89,26.94,440800.0,21.3556,21.3794,21.3081,21.3477,440800.0
2012-05-30 14:30:00,26.95,27.0,26.92,27.0,231800.0,21.3556,21.3953,21.3319,21.3953,231800.0
2012-05-30 14:35:00,27.0,27.0,26.94,26.96,250300.0,21.3953,21.3953,21.3477,21.3636,250300.0
2012-05-30 14:40:00,26.96,27.0,26.95,27.0,188700.0,21.3636,21.3953,21.3556,21.3953,188700.0
2012-05-30 14:45:00,27.0,27.01,26.94,26.96,197100.0,21.3953,21.4032,21.3477,21.3636,197100.0
2012-05-30 14:50:00,26.96,26.96,26.89,26.93,393000.0,21.3636,21.3636,21.3081,21.3398,393000.0
2012-05-30 14:55:00,26.93,26.97,26.92,26.94,303300.0,21.3398,21.3715,21.3319,21.3477,303300.0
2012-05-30 15:00:00,26.94,26.94,26.89,26.91,405900.0,21.3477,21.3477,21.3081,21.3239,405900.0
2012-05-30 15:05:00,26.9,26.98,26.9,26.98,408700.0,21.316,21.3794,21.316,21.3794,408700.0
2012-05-30 15:10:00,26.98,26.99,26.91,26.93,245600.0,21.3794,21.3873,21.3239,21.3398,245600.0
2012-05-30 15:15:00,26.93,27.0,26.89,26.99,470100.0,21.3398,21.3953,21.3081,21.3873,470100.0
2012-05-30 15:20:00,26.99,27.04,26.96,27.02,293700.0,21.3873,21.427,21.3636,21.4111,293700.0
2012-05-30 15:25:00,27.03,27.12,27.02,27.11,367500.0,21.419,21.4903,21.4111,21.4824,367500.0
2012-05-30 15:30:00,27.1,27.11,26.99,27.02,302300.0,21.4745,21.4824,21.3873,21.4111,302300.0
2012-05-30 15:35:00,27.02,27.04,26.99,27.03,246700.0,21.4111,21.427,21.3873,21.419,246700.0
2012-05-30 15:40:00,27.03,27.03,26.99,27.0,382300.0,21.419,21.419,21.3873,21.3953,382300.0
2012-05-30 15:45:00,27.0,27.04,26.99,27.0,377800.0,21.3953,21.427,21.3873,21.3953,377800.0
2012-05-30 15:50:00,27.01,27.02,26.96,26.97,617100.0,21.4032,21.4111,21.3636,21.3715,617100.0
2012-05-30 15:55:00,26.96,27.02,26.95,27.0,927900.0,21.3636,21.4111,21.3556,21.3953,927900.0
2012-05-31 09:30:00,26.97,27.03,26.92,26.96,73500.0,21.3715,21.419,21.3319,21.3636,73500.0
2012-05-31 09:35:00,26.97,26.98,26.85,26.85,152300.0,21.3715,21.3794,21.2764,21.2764,152300.0
2012-05-31 09:40:00,26.86,26.87,26.73,26.76,104600.0,21.2843,21.2922,21.1813,21.2051,104600.0
2012-05-31 09:45:00,26.76,26.79,26.71,26.71,271700.0,21.2051,21.2289,21.1655,21.1655,271700.0
2012-05-31 09:50:00,26.72,26.76,26.64,26.69,246500.0,21.1734,21.2051,21.11,21.1496,246500.0
2012-05-31 09:55:00,26.69,26.84,26.69,26.84,182800.0,21.1496,21.2685,21.1496,21.2685,182800.0
2012-05-31 10:00:00,26.83,26.94,26.8,26.86,253900.0,21.2605,21.3477,21.2368,21.2843,253900.0
2012-05-31 10:05:00,26.86,26.86,26.77,26.79,95300.0,21.2843,21.2843,21.213,21.2289,95300.0
2012-05-31 10:10:00,26.8,26.8,26.74,26.75,227400.0,21.2368,21.2368,21.1892,21.1972,227400.0
2012-05-31 10:15:00,26.76,26.81,26.73,26.77,124900.0,21.2051,21.2447,21.1813,21.213,124900.0
2012-05-31 10:20:00,26.77,26.77,26.7,26.71,135000.0,21.213,21.213,21.1575,21.1655,135000.0
2012-05-31 10:25:00,26.71,26.74,26.66,26.72,165400.0,21.1655,21.1892,21.1258,21.1734,165400.0
2012-05-31 10:30:00,26.72,26.79,26.68,26.79,128000.0,21.1734,21.2289,21.1417,21.2289,128000.0
2012-05-31 10:35:00,26.79,26.82,26.76,26.78,193200.0,21.2289,21.2526,21.2051,21.2209,193200.0
2012-05-31 10:40:00,26.78,26.79,26.74,26.74,68300.0,21.2209,21.2289,21.1892,21.1892,68300.0
2012-05-31 10:45:00,26.74,26.76,26.63,26.71,141500.0,21.1892,21.2051,21.1021,21.1655,141500.0
2012-05-31 10:50:00,26.71,26.75,26.69,26.73,113000.0,21.1655,21.1972,21.1496,21.1813,113000.0
2012-05-31 10:55:00,26.73,26.75,26.68,26.73,204600.0,21.1813,21.1972,21.1417,21.1813,204600.0
2012-05-31 11:00:00,26.73,26.76,26.65,26.68,227100.0,21.1813,21.2051,21.1179,21.1417,227100.0
2012-05-31 11:05:00,26.68,26.72,26.66,26.7,105200.0,21.1417,21.1734,21.1258,21.1575,105200.0
2012-05-31 11:10:00,26.7,26.72,26.65,26.65,63200.0,21.1575,21.1734,21.1179,21.1179,63200.0
2012-05-31 11:15:00,26.66,26.69,26.61,26.64,114400.0,21.1258,21.1496,21.0862,21.11,114400.0
2012-05-31 11:20:00,26.65,26.7,26.6,26.69,107200.0,21.1179,21.1575,21.0783,21.1496,107200.0
2012-05-31 11:25:00,26.69,26.76,26.68,26.76,132000.0,21.1496,21.2051,21.1417,21.2051,132000.0
2012-05-31 11:30:00,26.75,26.88,26.75,26.86,223200.0,21.1972,21.3002,21.1972,21.2843,223200.0
2012-05-31 11:35:00,26.85,26.89,26.82,26.88,98900.0,21.2764,21.3081,21.2526,21.3002,98900.0
2012-05-31 11:40:00,26.88,26.89,26.83,26.83,48500.0,21.3002,21.3081,21.2605,21.2605,48500.0
2012-05-31 11:45:00,26.83,26.85,26.76,26.76,60600.0,21.2605,21.2764,21.2051,21.2051,60600.0
2012-05-31 11:50:00,26.77,26.8,26.75,26.78,80700.0,21.213,21.2368,21.1972,21.2209,80700.0
2012-05-31 11:55:00,26.77,26.79,26.73,26.75,180100.0,21.213,21.2289,21.1813,21.1972,180100.0
2012-05-31 12:00:00,26.75,26.79,26.73,26.78,206100.0,21.1972,21.2289,21.1813,21.2209,206100.0
2012-05-31 12:05:00,26.78,26.81,26.78,26.8,107700.0,21.2209,21.2447,21.2209,21.2368,107700.0
2012-05-31 12:10:00,26.8,26.82,26.77,26.82,186200.0,21.2368,21.2526,21.213,21.2526,186200.0
2012-05-31 12:15:00,26.82,26.9,26.8,26.9,317000.0,21.2526,21.316,21.2368,21.316,317000.0
2012-05-31 12:20:00,26.9,26.97,26.89,26.94,351300.0,21.316,21.3715,21.3081,21.3477,351300.0
2012-05-31 12:25:00,26.94,27.02,26.94,26.99,330700.0,21.3477,21.4111,21.3477,21.3873,330700.0
2012-05-31 12:30:00,26.98,27.1,26.96,27.07,515300.0,21.3794,21.4745,21.3636,21.4507,515300.0
2012-05-31 12:35:00,27.06,27.08,26.96,26.98,212400.0,21.4428,21.4587,21.3636,21.3794,212400.0
2012-05-31 12:40:00,26.98,27.02,26.95,26.96,240700.0,21.3794,21.4111,21.3556,21.3636,240700.0
2012-05-31 12:45:00,26.96,26.97,26.89,26.97,158700.0,21.3636,21.3715,21.3081,21.3715,158700.0
2012-05-31 12:50:00,26.97,26.98,26.91,26.93,129100.0,21.3715,21.3794,21.3239,21.3398,129100.0
2012-05-31 12:55:00,26.93,26.93,26.88,26.89,81600.0,21.3398,21.3398,21.3002,21.3081,81600.0
2012-05-31 13:00:00,26.88,26.93,26.86,26.9,225000.0,21.3002,21.3398,21.2843,21.316,225000.0
2012-05-31 13:05:00,26.91,26.99,26.87,26.96,333900.0,21.3239,21.3873,21.2922,21.3636,333900.0
2012-05-31 13:10:00,26.96,26.96,26.89,26.92,207400.0,21.3636,21.3636,21.3081,21.3319,207400.0
2012-05-31 13:15:00,26.91,26.93,26.87,26.88,222300.0,21.3239,21.3398,21.2922,21.3002,222300.0
2012-05-31 13:20:00,26.88,26.89,26.84,26.84,80000.0,21.3002,21.3081,21.2685,21.2685,80000.0
2012-05-31 13:25:00,26.84,26.85,26.8,26.82,203400.0,21.2685,21.2764,21.2368,21.2526,203400.0
2012-05-31 13:30:00,26.8,26.84,26.79,26.8,190100.0,21.2368,21.2685,21.2289,21.2368,190100.0
2012-05-31 13:35:00,26.8,26.8,26.74,26.79,110600.0,21.2368,21.2368,21.1892,21.2289,110600.0
2012-05-31 13:40:00,26.79,26.83,26.75,26.83,89900.0,21.2289,21.2605,21.1972,21.2605,89900.0
2012-05-31 13:45:00,26.83,26.86,26.77,26.8,65000.0,21.2605,21.2843,21.213,21.2368,65000.0
2012-05-31 13:50:00,26.79,26.81,26.73,26.75,100200.0,21.2289,21.2447,21.1813,21.1972,100200.0
2012-05-31 13:55:00,26.75,26.75,26.73,26.74,56200.0,21.1972,21.1972,21.1813,21.1892,56200.0
2012-05-31 14:00:00,26.73,26.84,26.71,26.82,80600.0,21.1813,21.2685,21.1655,21.2526,80600.0
2012-05-31 14:05:00,26.83,26.86,26.81,26.82,53400.0,21.2605,21.2843,21.2447,21.2526,53400.0
2012-05-31 14:10:00,26.83,26.88,26.81,26.82,66100.0,21.2605,21.3002,21.2447,21.2526,66100.0
2012-05-31 14:15:00,26.82,26.9,26.82,26.82,1496600.0,21.2526,21.316,21.2526,21.2526,1496600.0
2012-05-31 14:20:00,26.82,26.83,26.79,26.8,104900.0,21.2526,21.2605,21.2289,21.2368,104900.0
2012-05-31 14:25:00,26.8,26.88,26.8,26.8,208000.0,21.2368,21.3002,21.2368,21.2368,208000.0
2012-05-31 14:30:00,26.8,26.87,26.78,26.86,182900.0,21.2368,21.2922,21.2209,21.2843,182900.0
2012-05-31 14:35:00,26.85,26.88,26.83,26.86,143200.0,21.2764,21.3002,21.2605,21.2843,143200.0
2012-05-31 14:40:00,26.87,26.9,26.86,26.87,141100.0,21.2922,21.316,21.2843,21.2922,141100.0
2012-05-31 14:45:00,26.86,26.87,26.8,26.83,109300.0,21.2843,21.2922,21.2368,21.2605,109300.0
2012-05-31 14:50:00,26.83,26.84,26.75,26.8,374000.0,21.2605,21.2685,21.1972,21.2368,374000.0
2012-05-31 14:55:00,26.81,26.9,26.8,26.88,315200.0,21.2447,21.316,21.2368,21.3002,315200.0
2012-05-31 15:00:00,26.87,26.88,26.78,26.8,181800.0,21.2922,21.3002,21.2209,21.2368,181800.0
2012-05-31 15:05:00,26.8,26.83,26.78,26.8,138200.0,21.2368,21.2605,21.2209,21.2368,138200.0
2012-05-31 15:10:00,26.81,26.89,26.8,26.85,231000.0,21.2447,21.3081,21.2368,21.2764,231000.0
2012-05-31 15:15:00,26.85,26.87,26.83,26.84,221100.0,21.2764,21.2922,21.2605,21.2685,221100.0
2012-05-31 15:20:00,26.85,26.9,26.83,26.88,146200.0,21.2764,21.316,21.2605,21.3002,146200.0
2012-05-31 15:25:00,26.87,26.97,26.87,26.96,241600.0,21.2922,21.3715,21.2922,21.3636,241600.0
2012-05-31 15:30:00,26.96,26.98,26.91,26.98,193500.0,21.3636,21.3794,21.3239,21.3794,193500.0
2012-05-31 15:35:00,26.98,26.98,26.89,26.9,519200.0,21.3794,21.3794,21.3081,21.316,519200.0
2012-05-31 15:40:00,26.9,26.91,26.84,26.86,345500.0,21.316,21.3239,21.2685,21.2843,345500.0
2012-05-31 15:45:00,26.86,26.87,26.77,26.82,401200.0,21.2843,21.2922,21.213,21.2526,401200.0
2012-05-31 15:50:00,26.82,26.84,26.78,26.78,438400.0,21.2526,21.2685,21.2209,21.2209,438400.0
2012-05-31 15:55:00,26.79,26.83,26.72,26.73,1379700.0,21.2289,21.2605,21.1734,21.1813,1379700.0
2012-06-01 09:30:00,26.12,26.5,26.12,26.44,426500.0,20.6979,20.9991,20.6979,20.9515,426500.0
2012-06-01 09:35:00,26.44,26.5,26.32,26.41,222200.0,20.9515,20.9991,20.8564,20.9277,222200.0
2012-06-01 09:40:00,26.41,26.53,26.39,26.49,216700.0,20.9277,21.0228,20.9119,20.9911,216700.0
2012-06-01 09:45:00,26.49,26.5,26.38,26.47,245900.0,20.9911,20.9991,20.904,20.9753,245900.0
2012-06-01 09:50:00,26.47,26.48,26.38,26.45,272200.0,20.9753,20.9832,20.904,20.9594,272200.0
2012-06-01 09:55:00,26.45,26.46,26.35,26.39,385000.0,20.9594,20.9674,20.8802,20.9119,385000.0
2012-06-01 10:00:00,26.39,26.51,26.35,26.47,523100.0,20.9119,21.007,20.8802,20.9753,523100.0
2012-06-01 10:05:00,26.47,26.5,26.43,26.49,269700.0,20.9753,20.9991,20.9436,20.9911,269700.0
2012-06-01 10:10:00,26.49,26.56,26.45,26.54,266700.0,20.9911,21.0466,20.9594,21.0307,266700.0
2012-06-01 10:15:00,26.53,26.6,26.51,26.53,277300.0,21.0228,21.0783,21.007,21.0228,277300.0
2012-06-01 10:20:00,26.53,26.55,26.46,26.52,366500.0,21.0228,21.0387,20.9674,21.0149,366500.0
2012-06-01 10:25:00,26.52,26.53,26.41,26.52,287500.0,21.0149,21.0228,20.9277,21.0149,287500.0
2012-06-01 10:30:00,26.52,26.53,26.44,26.46,424200.0,21.0149,21.0228,20.9515,20.9674,424200.0
2012-06-01 10:35:00,26.46,26.46,26.39,26.44,327300.0,20.9674,20.9674,20.9119,20.9515,327300.0
2012-06-01 10:40:00,26.45,26.55,26.44,26.54,190100.0,20.9594,21.0387,20.9515,21.0307,190100.0
2012-06-01 10:45:00,26.54,26.57,26.52,26.56,205600.0,21.0307,21.0545,21.0149,21.0466,205600.0
2012-06-01 10:50:00,26.57,26.63,26.54,26.56,180800.0,21.0545,21.1021,21.0307,21.0466,180800.0
2012-06-01 10:55:00,26.55,26.61,26.55,26.58,146000.0,21.0387,21.0862,21.0387,21.0624,146000.0
2012-06-01 11:00:00,26.58,26.59,26.47,26.48,280900.0,21.0624,21.0704,20.9753,20.9832,280900.0
2012-06-01 11:05:00,26.48,26.48,26.39,26.39,221200.0,20.9832,20.9832,20.9119,20.9119,221200.0
2012-06-01 11:10:00,26.39,26.44,26.39,26.43,205300.0,20.9119,20.9515,20.9119,20.9436,205300.0
2012-06-01 11:15:00,26.43,26.47,26.41,26.42,249700.0,20.9436,20.9753,20.9277,20.9357,249700.0
2012-06-01 11:20:00,26.42,26.51,26.41,26.5,158200.0,20.9357,21.007,20.9277,20.9991,158200.0
2012-06-01 11:25:00,26.51,26.59,26.5,26.56,327600.0,21.007,21.0704,20.9991,21.0466,327600.0
2012-06-01 11:30:00,26.57,26.57,26.44,26.44,160400.0,21.0545,21.0545,20.9515,20.9515,160400.0
2012-06-01 11:35:00,26.44,26.47,26.33,26.33,529600.0,20.9515,20.9753,20.8643,20.8643,529600.0
2012-06-01 11:40:00,26.34,26.46,26.32,26.45,178300.0,20.8723,20.9674,20.8564,20.9594,178300.0
2012-06-01 11:45:00,26.44,26.48,26.43,26.43,653000.0,20.9515,20.9832,20.9436,20.9436,653000.0
2012-06-01 11:50:00,26.44,26.48,26.38,26.41,219900.0,20.9515,20.9832,20.904,20.9277,219900.0
2012-06-01 11:55:00,26.41,26.47,26.39,26.45,223900.0,20.9277,20.9753,20.9119,20.9594,223900.0
2012-06-01 12:00:00,26.46,26.46,26.39,26.44,121000.0,20.9674,20.9674,20.9119,20.9515,121000.0
2012-06-01 12:05:00,26.44,26.46,26.41,26.45,116600.0,20.9515,20.9674,20.9277,20.9594,116600.0
2012-06-01 12:10:00,26.44,26.48,26.43,26.44,128500.0,20.9515,20.9832,20.9436,20.9515,128500.0
2012-06-01 12:15:00,26.45,26.47,26.42,26.42,126600.0,20.9594,20.9753,20.9357,20.9357,126600.0
2012-06-01 12:20:00,26.42,26.45,26.39,26.45,157400.0,20.9357,20.9594,20.9119,20.9594,157400.0
2012-06-01 12:25:00,26.45,26.46,26.39,26.46,205900.0,20.9594,20.9674,20.9119,20.9674,205900.0
2012-06-01 12:30:00,26.46,26.5,26.44,26.49,432400.0,20.9674,20.9991,20.9515,20.9911,432400.0
2012-06-01 12:35:00,26.49,26.5,26.45,26.47,177400.0,20.9911,20.9991,20.9594,20.9753,177400.0
2012-06-01 12:40:00,26.47,26.5,26.41,26.41,66800.0,20.9753,20.9991,20.9277,20.9277,66800.0
2012-06-01 12:45:00,26.41,26.49,26.41,26.48,162600.0,20.9277,20.9911,20.9277,20.9832,162600.0
2012-06-01 12:50:00,26.47,26.49,26.45,26.45,53200.0,20.9753,20.9911,20.9594,20.9594,53200.0
2012-06-01 12:55:00,26.46,26.46,26.38,26.39,113600.0,20.9674,20.9674,20.904,20.9119,113600.0
2012-06-01 13:00:00,26.39,26.39,26.34,26.34,235900.0,20.9119,20.9119,20.8723,20.8723,235900.0
2012-06-01 13:05:00,26.34,26.39,26.34,26.38,87400.0,20.8723,20.9119,20.8723,20.904,87400.0
2012-06-01 13:10:00,26.38,26.42,26.38,26.4,100700.0,20.904,20.9357,20.904,20.9198,100700.0
2012-06-01 13:15:00,26.4,26.42,26.38,26.41,71400.0,20.9198,20.9357,20.904,20.9277,71400.0
2012-06-01 13:20:00,26.39,26.42,26.36,26.42,152400.0,20.9119,20.9357,20.8881,20.9357,152400.0
2012-06-01 13:25:00,26.42,26.42,26.36,26.36,85500.0,20.9357,20.9357,20.8881,20.8881,85500.0
2012-06-01 13:30:00,26.37,26.38,26.3,26.3,139800.0,20.896,20.904,20.8406,20.8406,139800.0
2012-06-01 13:35:00,26.3,26.37,26.3,26.32,119100.0,20.8406,20.896,20.8406,20.8564,119100.0
2012-06-01 13:40:00,26.32,26.39,26.3,26.39,114000.0,20.8564,20.9119,20.8406,20.9119,114000.0
2012-06-01 13:45:00,26.39,26.4,26.35,26.37,85700.0,20.9119,20.9198,20.8802,20.896,85700.0
2012-06-01 13:50:00,26.36,26.36,26.29,26.3,196200.0,20.8881,20.8881,20.8326,20.8406,196200.0
2012-06-01 13:55:00,26.3,26.32,26.25,26.3,245300.0,20.8406,20.8564,20.8009,20.8406,245300.0
2012-06-01 14:00:00,26.31,26.34,26.23,26.25,209500.0,20.8485,20.8723,20.7851,20.8009,209500.0
2012-06-01 14:05:00,26.24,26.3,26.22,26.28,98100.0,20.793,20.8406,20.7772,20.8247,98100.0
2012-06-01 14:10:00,26.27,26.29,26.23,26.23,78800.0,20.8168,20.8326,20.7851,20.7851,78800.0
2012-06-01 14:15:00,26.23,26.27,26.23,26.25,124100.0,20.7851,20.8168,20.7851,20.8009,124100.0
2012-06-01 14:20:00,26.26,26.38,26.25,26.38,223400.0,20.8089,20.904,20.8009,20.904,223400.0
2012-06-01 14:25:00,26.38,26.42,26.36,26.37,658000.0,20.904,20.9357,20.8881,20.896,658000.0
2012-06-01 14:30:00,26.37,26.46,26.36,26.45,408300.0,20.896,20.9674,20.8881,20.9594,408300.0
2012-06-01 14:35:00,26.44,26.49,26.42,26.48,108400.0,20.9515,20.9911,20.9357,20.9832,108400.0
2012-06-01 14:40:00,26.47,26.49,26.45,26.49,139400.0,20.9753,20.9911,20.9594,20.9911,139400.0
2012-06-01 14:45:00,26.48,26.53,26.48,26.5,245100.0,20.9832,21.0228,20.9832,20.9991,245100.0
2012-06-01 14:50:00,26.5,26.5,26.46,26.46,252600.0,20.9991,20.9991,20.9674,20.9674,252600.0
2012-06-01 14:55:00,26.46,26.47,26.41,26.43,187100.0,20.9674,20.9753,20.9277,20.9436,187100.0
2012-06-01 15:00:00,26.42,26.44,26.4,26.42,170700.0,20.9357,20.9515,20.9198,20.9357,170700.0
2012-06-01 15:05:00,26.42,26.51,26.41,26.49,429800.0,20.9357,21.007,20.9277,20.9911,429800.0
2012-06-01 15:10:00,26.5,26.54,26.45,26.47,221800.0,20.9991,21.0307,20.9594,20.9753,221800.0
2012-06-01 15:15:00,26.48,26.5,26.42,26.43,183100.0,20.9832,20.9991,20.9357,20.9436,183100.0
2012-06-01 15:20:00,26.43,26.45,26.42,26.42,200900.0,20.9436,20.9594,20.9357,20.9357,200900.0
2012-06-01 15:25:00,26.43,26.43,26.39,26.39,292700.0,20.9436,20.9436,20.9119,20.9119,292700.0
2012-06-01 15:30:00,26.39,26.41,26.31,26.35,481400.0,20.9119,20.9277,20.8485,20.8802,481400.0
2012-06-01 15:35:00,26.36,26.42,26.35,26.41,285300.0,20.8881,20.9357,20.8802,20.9277,285300.0
2012-06-01 15:40:00,26.41,26.44,26.39,26.41,379900.0,20.9277,20.9515,20.9119,20.9277,379900.0
2012-06-01 15:45:00,26.41,26.48,26.39,26.41,376500.0,20.9277,20.9832,20.9119,20.9277,376500.0
2012-06-01 15:50:00,26.4,26.44,26.36,26.37,429600.0,20.9198,20.9515,20.8881,20.896,429600.0
2012-06-01 15:55:00,26.37,26.39,26.34,26.35,687400.0,20.896,20.9119,20.8723,20.8802,687400.0
2012-06-04 09:30:00,26.05,26.25,26.03,26.23,374500.0,20.6425,20.8009,20.6266,20.7851,374500.0
2012-06-04 09:35:00,26.23,26.33,26.22,26.3,144700.0,20.7851,20.8643,20.7772,20.8406,144700.0
2012-06-04 09:40:00,26.29,26.36,26.29,26.35,93900.0,20.8326,20.8881,20.8326,20.8802,93900.0
2012-06-04 09:45:00,26.35,26.36,26.23,26.24,175100.0,20.8802,20.8881,20.7851,20.793,175100.0
2012-06-04 09:50:00,26.24,26.29,26.24,26.28,214200.0,20.793,20.8326,20.793,20.8247,214200.0
2012-06-04 09:55:00,26.27,26.34,26.25,26.32,446000.0,20.8168,20.8723,20.8009,20.8564,446000.0
2012-06-04 10:00:00,26.32,26.33,26.26,26.29,180400.0,20.8564,20.8643,20.8089,20.8326,180400.0
2012-06-04 10:05:00,26.28,26.29,26.24,26.27,638900.0,20.8247,20.8326,20.793,20.8168,638900.0
2012-06-04 10:10:00,26.27,26.41,26.26,26.38,226300.0,20.8168,20.9277,20.8089,20.904,226300.0
2012-06-04 10:15:00,26.38,26.5,26.36,26.48,221800.0,20.904,20.9991,20.8881,20.9832,221800.0
2012-06-04 10:20:00,26.48,26.51,26.45,26.47,174100.0,20.9832,21.007,20.9594,20.9753,174100.0
2012-06-04 10:25:00,26.47,26.5,26.38,26.4,149100.0,20.9753,20.9991,20.904,20.9198,149100.0
2012-06-04 10:30:00,26.39,26.41,26.33,26.37,161900.0,20.9119,20.9277,20.8643,20.896,161900.0
2012-06-04 10:35:00,26.37,26.39,26.33,26.35,143600.0,20.896,20.9119,20.8643,20.8802,143600.0
2012-06-04 10:40:00,26.35,26.39,26.33,26.33,246100.0,20.8802,20.9119,20.8643,20.8643,246100.0
2012-06-04 10:45:00,26.32,26.38,26.29,26.36,227300.0,20.8564,20.904,20.8326,20.8881,227300.0
2012-06-04 10:50:00,26.35,26.46,26.35,26.44,148800.0,20.8802,20.9674,20.8802,20.9515,148800.0
2012-06-04 10:55:00,26.44,26.53,26.42,26.44,171500.0,20.9515,21.0228,20.9357,20.9515,171500.0
2012-06-04 11:00:00,26.44,26.45,26.4,26.41,173400.0,20.9515,20.9594,20.9198,20.9277,173400.0
2012-06-04 11:05:00,26.41,26.42,26.37,26.39,120900.0,20.9277,20.9357,20.896,20.9119,120900.0
2012-06-04 11:10:00,26.39,26.42,26.35,26.37,114300.0,20.9119,20.9357,20.8802,20.896,114300.0
2012-06-04 11:15:00,26.39,26.41,26.36,26.36,99100.0,20.9119,20.9277,20.8881,20.8881,99100.0
2012-06-04 11:20:00,26.36,26.41,26.36,26.39,55800.0,20.8881,20.9277,20.8881,20.9119,55800.0
2012-06-04 11:25:00,26.39,26.41,26.36,26.36,82700.0,20.9119,20.9277,20.8881,20.8881,82700.0
2012-06-04 11:30:00,26.37,26.39,26.36,26.37,152100.0,20.896,20.9119,20.8881,20.896,152100.0
2012-06-04 11:35:00,26.37,26.41,26.35,26.39,309000.0,20.896,20.9277,20.8802,20.9119,309000.0
2012-06-04 11:40:00,26.38,26.4,26.36,26.36,64900.0,20.904,20.9198,20.8881,20.8881,64900.0
2012-06-04 11:45:00,26.36,26.38,26.35,26.35,95200.0,20.8881,20.904,20.8802,20.8802,95200.0
2012-06-04 11:50:00,26.35,26.35,26.32,26.35,207000.0,20.8802,20.8802,20.8564,20.8802,207000.0
2012-06-04 11:55:00,26.35,26.39,26.34,26.35,48100.0,20.8802,20.9119,20.8723,20.8802,48100.0
2012-06-04 12:00:00,26.35,26.47,26.34,26.41,282200.0,20.8802,20.9753,20.8723,20.9277,282200.0
2012-06-04 12:05:00,26.42,26.49,26.41,26.43,249900.0,20.9357,20.9911,20.9277,20.9436,249900.0
2012-06-04 12:10:00,26.43,26.43,26.36,26.37,181500.0,20.9436,20.9436,20.8881,20.896,181500.0
2012-06-04 12:15:00,26.38,26.39,26.33,26.36,155500.0,20.904,20.9119,20.8643,20.8881,155500.0
2012-06-04 12:20:00,26.37,26.42,26.36,26.38,108100.0,20.896,20.9357,20.8881,20.904,108100.0
2012-06-04 12:25:00,26.39,26.39,26.32,26.33,135300.0,20.9119,20.9119,20.8564,20.8643,135300.0
2012-06-04 12:30:00,26.33,26.36,26.32,26.35,54600.0,20.8643,20.8881,20.8564,20.8802,54600.0
2012-06-04 12:35:00,26.35,26.37,26.33,26.35,119600.0,20.8802,20.896,20.8643,20.8802,119600.0
2012-06-04 12:40:00,26.34,26.36,26.33,26.35,61600.0,20.8723,20.8881,20.8643,20.8802,61600.0
2012-06-04 12:45:00,26.35,26.37,26.33,26.36,122700.0,20.8802,20.896,20.8643,20.8881,122700.0
2012-06-04 12:50:00,26.36,26.37,26.34,26.36,64700.0,20.8881,20.896,20.8723,20.8881,64700.0
2012-06-04 12:55:00,26.35,26.37,26.34,26.36,36800.0,20.8802,20.896,20.8723,20.8881,36800.0
2012-06-04 13:00:00,26.36,26.42,26.36,26.41,76800.0,20.8881,20.9357,20.8881,20.9277,76800.0
2012-06-04 13:05:00,26.42,26.42,26.38,26.4,93100.0,20.9357,20.9357,20.904,20.9198,93100.0
2012-06-04 13:10:00,26.39,26.41,26.37,26.4,76000.0,20.9119,20.9277,20.896,20.9198,76000.0
2012-06-04 13:15:00,26.41,26.44,26.37,26.38,330900.0,20.9277,20.9515,20.896,20.904,330900.0
2012-06-04 13:20:00,26.39,26.42,26.36,26.39,136500.0,20.9119,20.9357,20.8881,20.9119,136500.0
2012-06-04 13:25:00,26.4,26.41,26.37,26.4,111400.0,20.9198,20.9277,20.896,20.9198,111400.0
2012-06-04 13:30:00,26.4,26.44,26.38,26.44,79900.0,20.9198,20.9515,20.904,20.9515,79900.0
2012-06-04 13:35:00,26.44,26.51,26.43,26.5,142500.0,20.9515,21.007,20.9436,20.9991,142500.0
2012-06-04 13:40:00,26.5,26.53,26.49,26.49,84700.0,20.9991,21.0228,20.9911,20.9911,84700.0
2012-06-04 13:45:00,26.5,26.51,26.42,26.43,133500.0,20.9991,21.007,20.9357,20.9436,133500.0
2012-06-04 13:50:00,26.42,26.44,26.38,26.4,95300.0,20.9357,20.9515,20.904,20.9198,95300.0
2012-06-04 13:55:00,26.39,26.39,26.35,26.38,137700.0,20.9119,20.9119,20.8802,20.904,137700.0
2012-06-04 14:00:00,26.39,26.4,26.35,26.39,89900.0,20.9119,20.9198,20.8802,20.9119,89900.0
2012-06-04 14:05:00,26.39,26.41,26.36,26.37,139300.0,20.9119,20.9277,20.8881,20.896,139300.0
2012-06-04 14:10:00,26.36,26.41,26.35,26.4,215200.0,20.8881,20.9277,20.8802,20.9198,215200.0
2012-06-04 14:15:00,26.39,26.51,26.38,26.49,279800.0,20.9119,21.007,20.904,20.9911,279800.0
2012-06-04 14:20:00,26.5,26.52,26.47,26.51,108700.0,20.9991,21.0149,20.9753,21.007,108700.0
2012-06-04 14:25:00,26.51,26.61,26.51,26.57,256000.0,21.007,21.0862,21.007,21.0545,256000.0
2012-06-04 14:30:00,26.57,26.64,26.54,26.63,193800.0,21.0545,21.11,21.0307,21.1021,193800.0
2012-06-04 14:35:00,26.63,26.7,26.62,26.67,182500.0,21.1021,21.1575,21.0941,21.1338,182500.0
2012-06-04 14:40:00,26.67,26.68,26.64,26.64,150100.0,21.1338,21.1417,21.11,21.11,150100.0
2012-06-04 14:45:00,26.64,26.65,26.6,26.61,103100.0,21.11,21.1179,21.0783,21.0862,103100.0
2012-06-04 14:50:00,26.62,26.62,26.57,26.62,127600.0,21.0941,21.0941,21.0545,21.0941,127600.0
2012-06-04 14:55:00,26.61,26.64,26.59,26.6,282500.0,21.0862,21.11,21.0704,21.0783,282500.0
2012-06-04 15:00:00,26.6,26.63,26.58,26.6,163100.0,21.0783,21.1021,21.0624,21.0783,163100.0
2012-06-04 15:05:00,26.61,26.63,26.58,26.61,239500.0,21.0862,21.1021,21.0624,21.0862,239500.0
2012-06-04 15:10:00,26.61,26.62,26.56,26.57,484600.0,21.0862,21.0941,21.0466,21.0545,484600.0
2012-06-04 15:15:00,26.56,26.61,26.54,26.59,206900.0,21.0466,21.0862,21.0307,21.0704,206900.0
2012-06-04 15:20:00,26.6,26.61,26.58,26.6,191300.0,21.0783,21.0862,21.0624,21.0783,191300.0
2012-06-04 15:25:00,26.6,26.66,26.58,26.64,408100.0,21.0783,21.1258,21.0624,21.11,408100.0
2012-06-04 15:30:00,26.63,26.63,26.55,26.57,285800.0,21.1021,21.1021,21.0387,21.0545,285800.0
2012-06-04 15:35:00,26.56,26.59,26.52,26.58,229100.0,21.0466,21.0704,21.0149,21.0624,229100.0
2012-06-04 15:40:00,26.58,26.61,26.55,26.58,410200.0,21.0624,21.0862,21.0387,21.0624,410200.0
2012-06-04 15:45:00,26.58,26.63,26.58,26.63,503800.0,21.0624,21.1021,21.0624,21.1021,503800.0
2012-06-04 15:50:00,26.62,26.69,26.62,26.65,309800.0,21.0941,21.1496,21.0941,21.1179,309800.0
2012-06-04 15:55:00,26.65,26.7,26.64,26.67,780000.0,21.1179,21.1575,21.11,21.1338,780000.0
2012-06-05 09:30:00,26.49,26.58,26.34,26.35,293700.0,20.9911,21.0624,20.8723,20.8802,293700.0
2012-06-05 09:35:00,26.35,26.53,26.35,26.41,291200.0,20.8802,21.0228,20.8802,20.9277,291200.0
2012-06-05 09:40:00,26.41,26.48,26.34,26.47,165900.0,20.9277,20.9832,20.8723,20.9753,165900.0
2012-06-05 09:45:00,26.46,26.54,26.41,26.41,219900.0,20.9674,21.0307,20.9277,20.9277,219900.0
2012-06-05 09:50:00,26.41,26.42,26.34,26.35,171500.0,20.9277,20.9357,20.8723,20.8802,171500.0
2012-06-05 09:55:00,26.37,26.46,26.37,26.43,194900.0,20.896,20.9674,20.896,20.9436,194900.0
2012-06-05 10:00:00,26.43,26.54,26.42,26.48,268200.0,20.9436,21.0307,20.9357,20.9832,268200.0
2012-06-05 10:05:00,26.48,26.53,26.47,26.48,242700.0,20.9832,21.0228,20.9753,20.9832,242700.0
2012-06-05 10:10:00,26.48,26.49,26.44,26.48,184000.0,20.9832,20.9911,20.9515,20.9832,184000.0
2012-06-05 10:15:00,26.47,26.5,26.4,26.4,179200.0,20.9753,20.9991,20.9198,20.9198,179200.0
2012-06-05 10:20:00,26.4,26.42,26.37,26.39,415400.0,20.9198,20.9357,20.896,20.9119,415400.0
2012-06-05 10:25:00,26.39,26.4,26.34,26.37,336100.0,20.9119,20.9198,20.8723,20.896,336100.0
2012-06-05 10:30:00,26.37,26.37,26.27,26.3,590600.0,20.896,20.896,20.8168,20.8406,590600.0
2012-06-05 10:35:00,26.3,26.41,26.3,26.39,184800.0,20.8406,20.9277,20.8406,20.9119,184800.0
2012-06-05 10:40:00,26.39,26.4,26.33,26.35,106800.0,20.9119,20.9198,20.8643,20.8802,106800.0
2012-06-05 10:45:00,26.35,26.36,26.26,26.27,171200.0,20.8802,20.8881,20.8089,20.8168,171200.0
2012-06-05 10:50:00,26.27,26.3,26.24,26.27,207500.0,20.8168,20.8406,20.793,20.8168,207500.0
2012-06-05 10:55:00,26.27,26.28,26.18,26.28,202300.0,20.8168,20.8247,20.7455,20.8247,202300.0
2012-06-05 11:00:00,26.27,26.29,26.23,26.23,98900.0,20.8168,20.8326,20.7851,20.7851,98900.0
2012-06-05 11:05:00,26.23,26.36,26.22,26.35,236200.0,20.7851,20.8881,20.7772,20.8802,236200.0
2012-06-05 11:10:00,26.35,26.4,26.35,26.38,229700.0,20.8802,20.9198,20.8802,20.904,229700.0
2012-06-05 11:15:00,26.39,26.39,26.35,26.38,129700.0,20.9119,20.9119,20.8802,20.904,129700.0
2012-06-05 11:20:00,26.39,26.43,26.38,26.39,146900.0,20.9119,20.9436,20.904,20.9119,146900.0
2012-06-05 11:25:00,26.39,26.42,26.38,26.4,206100.0,20.9119,20.9357,20.904,20.9198,206100.0
2012-06-05 11:30:00,26.39,26.4,26.36,26.36,155000.0,20.9119,20.9198,20.8881,20.8881,155000.0
2012-06-05 11:35:00,26.36,26.4,26.29,26.32,252600.0,20.8881,20.9198,20.8326,20.8564,252600.0
2012-06-05 11:40:00,26.32,26.33,26.27,26.29,110300.0,20.8564,20.8643,20.8168,20.8326,110300.0
2012-06-05 11:45:00,26.3,26.33,26.29,26.31,109300.0,20.8406,20.8643,20.8326,20.8485,109300.0
2012-06-05 11:50:00,26.31,26.33,26.27,26.28,131400.0,20.8485,20.8643,20.8168,20.8247,131400.0
2012-06-05 11:55:00,26.28,26.29,26.21,26.23,86400.0,20.8247,20.8326,20.7692,20.7851,86400.0
2012-06-05 12:00:00,26.23,26.31,26.22,26.28,117300.0,20.7851,20.8485,20.7772,20.8247,117300.0
2012-06-05 12:05:00,26.28,26.34,26.27,26.31,184600.0,20.8247,20.8723,20.8168,20.8485,184600.0
2012-06-05 12:10:00,26.31,26.33,26.3,26.31,94700.0,20.8485,20.8643,20.8406,20.8485,94700.0
2012-06-05 12:15:00,26.31,26.34,26.29,26.32,204600.0,20.8485,20.8723,20.8326,20.8564,204600.0
2012-06-05 12:20:00,26.32,26.34,26.3,26.31,104100.0,20.8564,20.8723,20.8406,20.8485,104100.0
2012-06-05 12:25:00,26.31,26.32,26.26,26.29,122100.0,20.8485,20.8564,20.8089,20.8326,122100.0
2012-06-05 12:30:00,26.27,26.37,26.27,26.37,201800.0,20.8168,20.896,20.8168,20.896,201800.0
2012-06-05 12:35:00,26.37,26.4,26.35,26.35,170400.0,20.896,20.9198,20.8802,20.8802,170400.0
2012-06-05 12:40:00,26.35,26.37,26.34,26.35,150900.0,20.8802,20.896,20.8723,20.8802,150900.0
2012-06-05 12:45:00,26.36,26.37,26.32,26.34,189300.0,20.8881,20.896,20.8564,20.8723,189300.0
2012-06-05 12:50:00,26.35,26.39,26.33,26.34,143800.0,20.8802,20.9119,20.8643,20.8723,143800.0
2012-06-05 12:55:00,26.35,26.4,26.34,26.37,93100.0,20.8802,20.9198,20.8723,20.896,93100.0
2012-06-05 13:00:00,26.37,26.38,26.34,26.38,119400.0,20.896,20.904,20.8723,20.904,119400.0
2012-06-05 13:05:00,26.38,26.38,26.34,26.35,99700.0,20.904,20.904,20.8723,20.8802,99700.0
2012-06-05 13:10:00,26.35,26.36,26.34,26.36,50900.0,20.8802,20.8881,20.8723,20.8881,50900.0
2012-06-05 13:15:00,26.35,26.36,26.33,26.34,178900.0,20.8802,20.8881,20.8643,20.8723,178900.0
2012-06-05 13:20:00,26.34,26.37,26.33,26.35,112800.0,20.8723,20.896,20.8643,20.8802,112800.0
2012-06-05 13:25:00,26.35,26.37,26.34,26.35,140300.0,20.8802,20.896,20.8723,20.8802,140300.0
2012-06-05 13:30:00,26.35,26.38,26.34,26.35,198600.0,20.8802,20.904,20.8723,20.8802,198600.0
2012-06-05 13:35:00,26.35,26.39,26.35,26.37,59000.0,20.8802,20.9119,20.8802,20.896,59000.0
2012-06-05 13:40:00,26.37,26.41,26.36,26.39,95500.0,20.896,20.9277,20.8881,20.9119,95500.0
2012-06-05 13:45:00,26.39,26.43,26.39,26.41,67800.0,20.9119,20.9436,20.9119,20.9277,67800.0
2012-06-05 13:50:00,26.41,26.46,26.4,26.43,129700.0,20.9277,20.9674,20.9198,20.9436,129700.0
2012-06-05 13:55:00,26.43,26.43,26.42,26.43,83100.0,20.9436,20.9436,20.9357,20.9436,83100.0
2012-06-05 14:00:00,26.43,26.43,26.39,26.39,58500.0,20.9436,20.9436,20.9119,20.9119,58500.0
2012-06-05 14:05:00,26.39,26.44,26.38,26.41,87400.0,20.9119,20.9515,20.904,20.9277,87400.0
2012-06-05 14:10:00,26.41,26.44,26.4,26.42,129600.0,20.9277,20.9515,20.9198,20.9357,129600.0
2012-06-05 14:15:00,26.41,26.49,26.4,26.46,259300.0,20.9277,20.9911,20.9198,20.9674,259300.0
2012-06-05 14:20:00,26.46,26.46,26.39,26.41,203700.0,20.9674,20.9674,20.9119,20.9277,203700.0
2012-06-05 14:25:00,26.42,26.43,26.4,26.4,83000.0,20.9357,20.9436,20.9198,20.9198,83000.0
2012-06-05 14:30:00,26.4,26.45,26.39,26.45,149500.0,20.9198,20.9594,20.9119,20.9594,149500.0
2012-06-05 14:35:00,26.45,26.46,26.4,26.4,135800.0,20.9594,20.9674,20.9198,20.9198,135800.0
2012-06-05 14:40:00,26.4,26.42,26.39,26.39,184800.0,20.9198,20.9357,20.9119,20.9119,184800.0
2012-06-05 14:45:00,26.39,26.43,26.38,26.4,116000.0,20.9119,20.9436,20.904,20.9198,116000.0
2012-06-05 14:50:00,26.4,26.42,26.38,26.4,171700.0,20.9198,20.9357,20.904,20.9198,171700.0
2012-06-05 14:55:00,26.4,26.43,26.39,26.43,91000.0,20.9198,20.9436,20.9119,20.9436,91000.0
2012-06-05 15:00:00,26.43,26.48,26.42,26.43,143600.0,20.9436,20.9832,20.9357,20.9436,143600.0
2012-06-05 15:05:00,26.43,26.45,26.41,26.41,304500.0,20.9436,20.9594,20.9277,20.9277,304500.0
2012-06-05 15:10:00,26.41,26.43,26.39,26.41,114500.0,20.9277,20.9436,20.9119,20.9277,114500.0
2012-06-05 15:15:00,26.4,26.45,26.4,26.44,141900.0,20.9198,20.9594,20.9198,20.9515,141900.0
2012-06-05 15:20:00,26.44,26.48,26.43,26.48,136100.0,20.9515,20.9832,20.9436,20.9832,136100.0
2012-06-05 15:25:00,26.47,26.49,26.4,26.41,299300.0,20.9753,20.9911,20.9198,20.9277,299300.0
2012-06-05 15:30:00,26.41,26.46,26.41,26.44,293400.0,20.9277,20.9674,20.9277,20.9515,293400.0
2012-06-05 15:35:00,26.45,26.49,26.43,26.48,199200.0,20.9594,20.9911,20.9436,20.9832,199200.0
2012-06-05 15:40:00,26.47,26.49,26.45,26.45,277800.0,20.9753,20.9911,20.9594,20.9594,277800.0
2012-06-05 15:45:00,26.45,26.51,26.43,26.5,615600.0,20.9594,21.007,20.9436,20.9991,615600.0
2012-06-05 15:50:00,26.5,26.52,26.47,26.49,420800.0,20.9991,21.0149,20.9753,20.9911,420800.0
2012-06-05 15:55:00,26.49,26.49,26.43,26.44,451500.0,20.9911,20.9911,20.9436,20.9515,451500.0
2012-06-06 09:30:00,26.96,27.06,26.75,26.88,380800.0,21.3636,21.4428,21.1972,21.3002,380800.0
2012-06-06 09:35:00,26.87,26.95,26.8,26.81,247200.0,21.2922,21.3556,21.2368,21.2447,247200.0
2012-06-06 09:40:00,26.82,26.97,26.82,26.87,227000.0,21.2526,21.3715,21.2526,21.2922,227000.0
2012-06-06 09:45:00,26.88,26.95,26.84,26.89,156200.0,21.3002,21.3556,21.2685,21.3081,156200.0
2012-06-06 09:50:00,26.89,26.93,26.87,26.92,116100.0,21.3081,21.3398,21.2922,21.3319,116100.0
2012-06-06 09:55:00,26.92,26.93,26.84,26.86,186400.0,21.3319,21.3398,21.2685,21.2843,186400.0
2012-06-06 10:00:00,26.86,26.89,26.83,26.86,174200.0,21.2843,21.3081,21.2605,21.2843,174200.0
2012-06-06 10:05:00,26.86,26.94,26.86,26.94,191300.0,21.2843,21.3477,21.2843,21.3477,191300.0
2012-06-06 10:10:00,26.94,26.96,26.9,26.93,150400.0,21.3477,21.3636,21.316,21.3398,150400.0
2012-06-06 10:15:00,26.94,26.96,26.9,26.91,168200.0,21.3477,21.3636,21.316,21.3239,168200.0
2012-06-06 10:20:00,26.91,26.91,26.83,26.86,154400.0,21.3239,21.3239,21.2605,21.2843,154400.0
2012-06-06 10:25:00,26.86,26.88,26.83,26.84,126700.0,21.2843,21.3002,21.2605,21.2685,126700.0
2012-06-06 10:30:00,26.83,26.91,26.83,26.88,165900.0,21.2605,21.3239,21.2605,21.3002,165900.0
2012-06-06 10:35:00,26.89,26.93,26.87,26.87,197100.0,21.3081,21.3398,21.2922,21.2922,197100.0
2012-06-06 10:40:00,26.87,26.95,26.87,26.92,243200.0,21.2922,21.3556,21.2922,21.3319,243200.0
2012-06-06 10:45:00,26.92,26.99,26.91,26.95,160600.0,21.3319,21.3873,21.3239,21.3556,160600.0
2012-06-06 10:50:00,26.95,27.0,26.95,26.98,269800.0,21.3556,21.3953,21.3556,21.3794,269800.0
2012-06-06 10:55:00,26.97,27.12,26.97,27.08,351400.0,21.3715,21.4903,21.3715,21.4587,351400.0
2012-06-06 11:00:00,27.09,27.1,27.05,27.05,292400.0,21.4666,21.4745,21.4349,21.4349,292400.0
2012-06-06 11:05:00,27.06,27.09,27.04,27.08,189400.0,21.4428,21.4666,21.427,21.4587,189400.0
2012-06-06 11:10:00,27.07,27.11,27.07,27.11,167100.0,21.4507,21.4824,21.4507,21.4824,167100.0
2012-06-06 11:15:00,27.1,27.12,27.06,27.06,132500.0,21.4745,21.4903,21.4428,21.4428,132500.0
2012-06-06 11:20:00,27.06,27.1,27.05,27.09,133600.0,21.4428,21.4745,21.4349,21.4666,133600.0
2012-06-06 11:25:00,27.09,27.12,27.08,27.11,178400.0,21.4666,21.4903,21.4587,21.4824,178400.0
2012-06-06 11:30:00,27.11,27.11,27.02,27.07,164100.0,21.4824,21.4824,21.4111,21.4507,164100.0
2012-06-06 11:35:00,27.07,27.13,27.04,27.13,165300.0,21.4507,21.4983,21.427,21.4983,165300.0
2012-06-06 11:40:00,27.12,27.17,27.1,27.13,199300.0,21.4903,21.53,21.4745,21.4983,199300.0
2012-06-06 11:45:00,27.13,27.16,27.12,27.14,89700.0,21.4983,21.522,21.4903,21.5062,89700.0
2012-06-06 11:50:00,27.13,27.15,27.11,27.12,65400.0,21.4983,21.5141,21.4824,21.4903,65400.0
2012-06-06 11:55:00,27.12,27.15,27.1,27.14,116300.0,21.4903,21.5141,21.4745,21.5062,116300.0
2012-06-06 12:00:00,27.14,27.15,27.12,27.13,85300.0,21.5062,21.5141,21.4903,21.4983,85300.0
2012-06-06 12:05:00,27.12,27.14,27.08,27.11,77900.0,21.4903,21.5062,21.4587,21.4824,77900.0
2012-06-06 12:10:00,27.1,27.11,27.08,27.1,113100.0,21.4745,21.4824,21.4587,21.4745,113100.0
2012-06-06 12:15:00,27.1,27.11,27.07,27.08,128100.0,21.4745,21.4824,21.4507,21.4587,128100.0
2012-06-06 12:20:00,27.08,27.12,27.07,27.09,249300.0,21.4587,21.4903,21.4507,21.4666,249300.0
2012-06-06 12:25:00,27.1,27.15,27.09,27.14,277400.0,21.4745,21.5141,21.4666,21.5062,277400.0
2012-06-06 12:30:00,27.14,27.22,27.14,27.22,255700.0,21.5062,21.5696,21.5062,21.5696,255700.0
2012-06-06 12:35:00,27.22,27.24,27.19,27.21,93700.0,21.5696,21.5854,21.5458,21.5617,93700.0
2012-06-06 12:40:00,27.21,27.27,27.2,27.26,102600.0,21.5617,21.6092,21.5537,21.6013,102600.0
2012-06-06 12:45:00,27.27,27.28,27.24,27.24,136700.0,21.6092,21.6171,21.5854,21.5854,136700.0
2012-06-06 12:50:00,27.25,27.25,27.21,27.23,82900.0,21.5934,21.5934,21.5617,21.5775,82900.0
2012-06-06 12:55:00,27.22,27.24,27.2,27.24,109000.0,21.5696,21.5854,21.5537,21.5854,109000.0
2012-06-06 13:00:00,27.24,27.24,27.19,27.2,290400.0,21.5854,21.5854,21.5458,21.5537,290400.0
2012-06-06 13:05:00,27.2,27.28,27.2,27.26,244300.0,21.5537,21.6171,21.5537,21.6013,244300.0
2012-06-06 13:10:00,27.25,27.26,27.25,27.25,134400.0,21.5934,21.6013,21.5934,21.5934,134400.0
2012-06-06 13:15:00,27.25,27.31,27.23,27.3,220200.0,21.5934,21.6409,21.5775,21.633,220200.0
2012-06-06 13:20:00,27.3,27.33,27.25,27.31,230100.0,21.633,21.6568,21.5934,21.6409,230100.0
2012-06-06 13:25:00,27.3,27.32,27.3,27.3,73000.0,21.633,21.6488,21.633,21.633,73000.0
2012-06-06 13:30:00,27.31,27.31,27.22,27.25,168800.0,21.6409,21.6409,21.5696,21.5934,168800.0
2012-06-06 13:35:00,27.25,27.27,27.22,27.22,140000.0,21.5934,21.6092,21.5696,21.5696,140000.0
2012-06-06 13:40:00,27.23,27.23,27.18,27.2,133800.0,21.5775,21.5775,21.5379,21.5537,133800.0
2012-06-06 13:45:00,27.2,27.21,27.17,27.17,74100.0,21.5537,21.5617,21.53,21.53,74100.0
2012-06-06 13:50:00,27.17,27.22,27.16,27.22,108100.0,21.53,21.5696,21.522,21.5696,108100.0
2012-06-06 13:55:00,27.22,27.23,27.19,27.19,88600.0,21.5696,21.5775,21.5458,21.5458,88600.0
2012-06-06 14:00:00,27.19,27.24,27.19,27.23,165800.0,21.5458,21.5854,21.5458,21.5775,165800.0
2012-06-06 14:05:00,27.22,27.28,27.21,27.26,905800.0,21.5696,21.6171,21.5617,21.6013,905800.0
2012-06-06 14:10:00,27.26,27.31,27.26,27.27,355200.0,21.6013,21.6409,21.6013,21.6092,355200.0
2012-06-06 14:15:00,27.27,27.32,27.27,27.32,267100.0,21.6092,21.6488,21.6092,21.6488,267100.0
2012-06-06 14:20:00,27.31,27.35,27.3,27.32,214300.0,21.6409,21.6726,21.633,21.6488,214300.0
2012-06-06 14:25:00,27.32,27.37,27.3,27.36,221800.0,21.6488,21.6885,21.633,21.6805,221800.0
2012-06-06 14:30:00,27.35,27.38,27.35,27.35,314900.0,21.6726,21.6964,21.6726,21.6726,314900.0
2012-06-06 14:35:00,27.35,27.38,27.33,27.33,234300.0,21.6726,21.6964,21.6568,21.6568,234300.0
2012-06-06 14:40:00,27.33,27.35,27.31,27.34,157500.0,21.6568,21.6726,21.6409,21.6647,157500.0
2012-06-06 14:45:00,27.35,27.42,27.35,27.38,337800.0,21.6726,21.7281,21.6726,21.6964,337800.0
2012-06-06 14:50:00,27.37,27.38,27.34,27.36,173700.0,21.6885,21.6964,21.6647,21.6805,173700.0
2012-06-06 14:55:00,27.37,27.38,27.34,27.35,234600.0,21.6885,21.6964,21.6647,21.6726,234600.0
2012-06-06 15:00:00,27.35,27.38,27.34,27.34,132600.0,21.6726,21.6964,21.6647,21.6647,132600.0
2012-06-06 15:05:00,27.35,27.41,27.34,27.39,300200.0,21.6726,21.7202,21.6647,21.7043,300200.0
2012-06-06 15:10:00,27.39,27.41,27.35,27.35,258300.0,21.7043,21.7202,21.6726,21.6726,258300.0
2012-06-06 15:15:00,27.36,27.37,27.33,27.34,174200.0,21.6805,21.6885,21.6568,21.6647,174200.0
2012-06-06 15:20:00,27.35,27.35,27.3,27.3,151300.0,21.6726,21.6726,21.633,21.633,151300.0
2012-06-06 15:25:00,27.3,27.32,27.29,27.3,261600.0,21.633,21.6488,21.6251,21.633,261600.0
2012-06-06 15:30:00,27.29,27.32,27.29,27.3,286900.0,21.6251,21.6488,21.6251,21.633,286900.0
2012-06-06 15:35:00,27.3,27.34,27.3,27.31,519300.0,21.633,21.6647,21.633,21.6409,519300.0
2012-06-06 15:40:00,27.31,27.4,27.3,27.39,400700.0,21.6409,21.7122,21.633,21.7043,400700.0
2012-06-06 15:45:00,27.39,27.46,27.37,27.42,491100.0,21.7043,21.7598,21.6885,21.7281,491100.0
2012-06-06 15:50:00,27.43,27.47,27.39,27.45,392100.0,21.736,21.7677,21.7043,21.7518,392100.0
2012-06-06 15:55:00,27.45,27.48,27.4,27.48,754600.0,21.7518,21.7756,21.7122,21.7756,754600.0
2012-06-07 09:30:00,27.72,28.05,27.6,28.05,771800.0,21.9658,22.2273,21.8707,22.2273,771800.0
2012-06-07 09:35:00,28.05,28.05,27.9,28.01,579900.0,22.2273,22.2273,22.1084,22.1956,579900.0
2012-06-07 09:40:00,28.01,28.04,27.91,27.97,359700.0,22.1956,22.2194,22.1164,22.1639,359700.0
2012-06-07 09:45:00,27.97,28.05,27.93,28.04,463300.0,22.1639,22.2273,22.1322,22.2194,463300.0
2012-06-07 09:50:00,28.03,28.11,27.97,28.11,369600.0,22.2114,22.2748,22.1639,22.2748,369600.0
2012-06-07 09:55:00,28.11,28.13,28.0,28.01,477800.0,22.2748,22.2907,22.1877,22.1956,477800.0
2012-06-07 10:00:00,28.0,28.09,27.95,28.05,700800.0,22.1877,22.259,22.1481,22.2273,700800.0
2012-06-07 10:05:00,28.05,28.05,27.89,27.9,442900.0,22.2273,22.2273,22.1005,22.1084,442900.0
2012-06-07 10:10:00,27.9,27.93,27.87,27.9,220900.0,22.1084,22.1322,22.0847,22.1084,220900.0
2012-06-07 10:15:00,27.91,27.91,27.81,27.82,202900.0,22.1164,22.1164,22.0371,22.045,202900.0
2012-06-07 10:20:00,27.81,27.93,27.81,27.89,275000.0,22.0371,22.1322,22.0371,22.1005,275000.0
2012-06-07 10:25:00,27.89,27.92,27.85,27.86,209700.0,22.1005,22.1243,22.0688,22.0767,209700.0
2012-06-07 10:30:00,27.86,27.86,27.75,27.77,184600.0,22.0767,22.0767,21.9896,22.0054,184600.0
2012-06-07 10:35:00,27.77,27.79,27.71,27.74,206300.0,22.0054,22.0213,21.9579,21.9816,206300.0
2012-06-07 10:40:00,27.75,27.84,27.71,27.8,219600.0,21.9896,22.0609,21.9579,22.0292,219600.0
2012-06-07 10:45:00,27.8,27.83,27.75,27.76,202700.0,22.0292,22.053,21.9896,21.9975,202700.0
2012-06-07 10:50:00,27.76,27.78,27.72,27.78,166400.0,21.9975,22.0133,21.9658,22.0133,166400.0
2012-06-07 10:55:00,27.78,27.87,27.76,27.87,161000.0,22.0133,22.0847,21.9975,22.0847,161000.0
2012-06-07 11:00:00,27.87,27.89,27.83,27.85,272200.0,22.0847,22.1005,22.053,22.0688,272200.0
2012-06-07 11:05:00,27.86,27.87,27.73,27.76,312400.0,22.0767,22.0847,21.9737,21.9975,312400.0
2012-06-07 11:10:00,27.76,27.82,27.73,27.78,415400.0,21.9975,22.045,21.9737,22.0133,415400.0
2012-06-07 11:15:00,27.79,27.86,27.76,27.84,191700.0,22.0213,22.0767,21.9975,22.0609,191700.0
2012-06-07 11:20:00,27.84,27.89,27.82,27.83,180000.0,22.0609,22.1005,22.045,22.053,180000.0
2012-06-07 11:25:00,27.83,27.86,27.79,27.8,194300.0,22.053,22.0767,22.0213,22.0292,194300.0
2012-06-07 11:30:00,27.81,27.82,27.76,27.79,112500.0,22.0371,22.045,21.9975,22.0213,112500.0
2012-06-07 11:35:00,27.8,27.86,27.78,27.85,216000.0,22.0292,22.0767,22.0133,22.0688,216000.0
2012-06-07 11:40:00,27.85,27.97,27.84,27.96,344100.0,22.0688,22.1639,22.0609,22.156,344100.0
2012-06-07 11:45:00,27.97,28.01,27.93,27.98,257800.0,22.1639,22.1956,22.1322,22.1718,257800.0
2012-06-07 11:50:00,27.97,28.02,27.94,27.95,195300.0,22.1639,22.2035,22.1401,22.1481,195300.0
2012-06-07 11:55:00,27.96,27.96,27.86,27.86,126300.0,22.156,22.156,22.0767,22.0767,126300.0
2012-06-07 12:00:00,27.86,27.89,27.83,27.88,161100.0,22.0767,22.1005,22.053,22.0926,161100.0
2012-06-07 12:05:00,27.87,27.9,27.86,27.89,155900.0,22.0847,22.1084,22.0767,22.1005,155900.0
2012-06-07 12:10:00,27.89,27.96,27.87,27.96,157900.0,22.1005,22.156,22.0847,22.156,157900.0
2012-06-07 12:15:00,27.97,28.03,27.96,27.99,236800.0,22.1639,22.2114,22.156,22.1798,236800.0
2012-06-07 12:20:00,27.98,28.03,27.97,27.99,212000.0,22.1718,22.2114,22.1639,22.1798,212000.0
2012-06-07 12:25:00,27.99,28.02,27.96,28.02,103800.0,22.1798,22.2035,22.156,22.2035,103800.0
2012-06-07 12:30:00,28.02,28.03,27.97,28.0,148200.0,22.2035,22.2114,22.1639,22.1877,148200.0
2012-06-07 12:35:00,28.0,28.01,27.96,28.0,121400.0,22.1877,22.1956,22.156,22.1877,121400.0
2012-06-07 12:40:00,28.0,28.0,27.93,27.94,130900.0,22.1877,22.1877,22.1322,22.1401,130900.0
2012-06-07 12:45:00,27.94,28.0,27.93,27.98,144700.0,22.1401,22.1877,22.1322,22.1718,144700.0
2012-06-07 12:50:00,27.98,28.01,27.96,27.97,110900.0,22.1718,22.1956,22.156,22.1639,110900.0
2012-06-07 12:55:00,27.96,27.99,27.91,27.91,126800.0,22.156,22.1798,22.1164,22.1164,126800.0
2012-06-07 13:00:00,27.91,27.94,27.89,27.93,104500.0,22.1164,22.1401,22.1005,22.1322,104500.0
2012-06-07 13:05:00,27.94,27.97,27.93,27.95,128000.0,22.1401,22.1639,22.1322,22.1481,128000.0
2012-06-07 13:10:00,27.95,27.98,27.95,27.96,85600.0,22.1481,22.1718,22.1481,22.156,85600.0
2012-06-07 13:15:00,27.96,28.0,27.95,28.0,264100.0,22.156,22.1877,22.1481,22.1877,264100.0
2012-06-07 13:20:00,27.99,28.0,27.98,28.0,130100.0,22.1798,22.1877,22.1718,22.1877,130100.0
2012-06-07 13:25:00,28.0,28.03,27.96,27.97,172100.0,22.1877,22.2114,22.156,22.1639,172100.0
2012-06-07 13:30:00,27.98,27.98,27.95,27.96,179600.0,22.1718,22.1718,22.1481,22.156,179600.0
2012-06-07 13:35:00,27.95,27.96,27.91,27.92,262800.0,22.1481,22.156,22.1164,22.1243,262800.0
2012-06-07 13:40:00,27.91,27.96,27.91,27.92,269000.0,22.1164,22.156,22.1164,22.1243,269000.0
2012-06-07 13:45:00,27.92,27.97,27.9,27.97,179700.0,22.1243,22.1639,22.1084,22.1639,179700.0
2012-06-07 13:50:00,27.97,27.97,27.89,27.94,199600.0,22.1639,22.1639,22.1005,22.1401,199600.0
2012-06-07 13:55:00,27.94,27.94,27.9,27.9,218800.0,22.1401,22.1401,22.1084,22.1084,218800.0
2012-06-07 14:00:00,27.9,27.93,27.86,27.91,218700.0,22.1084,22.1322,22.0767,22.1164,218700.0
2012-06-07 14:05:00,27.91,27.92,27.88,27.89,139500.0,22.1164,22.1243,22.0926,22.1005,139500.0
2012-06-07 14:10:00,27.89,27.89,27.85,27.85,111100.0,22.1005,22.1005,22.0688,22.0688,111100.0
2012-06-07 14:15:00,27.85,27.87,27.8,27.8,182700.0,22.0688,22.0847,22.0292,22.0292,182700.0
2012-06-07 14:20:00,27.81,27.84,27.78,27.78,234900.0,22.0371,22.0609,22.0133,22.0133,234900.0
2012-06-07 14:25:00,27.78,27.8,27.75,27.8,278000.0,22.0133,22.0292,21.9896,22.0292,278000.0
2012-06-07 14:30:00,27.8,27.83,27.77,27.78,172100.0,22.0292,22.053,22.0054,22.0133,172100.0
2012-06-07 14:35:00,27.78,27.83,27.78,27.82,121800.0,22.0133,22.053,22.0133,22.045,121800.0
2012-06-07 14:40:00,27.82,27.86,27.82,27.84,111100.0,22.045,22.0767,22.045,22.0609,111100.0
2012-06-07 14:45:00,27.84,27.87,27.82,27.83,142600.0,22.0609,22.0847,22.045,22.053,142600.0
2012-06-07 14:50:00,27.83,27.84,27.79,27.82,127900.0,22.053,22.0609,22.0213,22.045,127900.0
2012-06-07 14:55:00,27.82,27.85,27.78,27.79,211300.0,22.045,22.0688,22.0133,22.0213,211300.0
2012-06-07 15:00:00,27.79,27.8,27.72,27.72,258700.0,22.0213,22.0292,21.9658,21.9658,258700.0
2012-06-07 15:05:00,27.72,27.8,27.71,27.77,205200.0,21.9658,22.0292,21.9579,22.0054,205200.0
2012-06-07 15:10:00,27.76,27.81,27.76,27.8,160500.0,21.9975,22.0371,21.9975,22.0292,160500.0
2012-06-07 15:15:00,27.8,27.81,27.71,27.73,337600.0,22.0292,22.0371,21.9579,21.9737,337600.0
2012-06-07 15:20:00,27.72,27.75,27.69,27.71,213000.0,21.9658,21.9896,21.942,21.9579,213000.0
2012-06-07 15:25:00,27.71,27.75,27.71,27.73,195000.0,21.9579,21.9896,21.9579,21.9737,195000.0
2012-06-07 15:30:00,27.73,27.76,27.7,27.73,317600.0,21.9737,21.9975,21.95,21.9737,317600.0
2012-06-07 15:35:00,27.74,27.75,27.66,27.68,260600.0,21.9816,21.9896,21.9183,21.9341,260600.0
2012-06-07 15:40:00,27.68,27.73,27.67,27.68,376500.0,21.9341,21.9737,21.9262,21.9341,376500.0
2012-06-07 15:45:00,27.67,27.7,27.62,27.64,413000.0,21.9262,21.95,21.8866,21.9024,413000.0
2012-06-07 15:50:00,27.63,27.65,27.55,27.59,500500.0,21.8945,21.9103,21.8311,21.8628,500500.0
2012-06-07 15:55:00,27.59,27.67,27.57,27.66,827200.0,21.8628,21.9262,21.8469,21.9183,827200.0
2012-06-08 09:30:00,27.57,27.64,27.51,27.61,270800.0,21.8469,21.9024,21.7994,21.8786,270800.0
2012-06-08 09:35:00,27.61,27.62,27.5,27.51,137800.0,21.8786,21.8866,21.7915,21.7994,137800.0
2012-06-08 09:40:00,27.51,27.51,27.43,27.46,201900.0,21.7994,21.7994,21.736,21.7598,201900.0
2012-06-08 09:45:00,27.47,27.62,27.47,27.61,175600.0,21.7677,21.8866,21.7677,21.8786,175600.0
2012-06-08 09:50:00,27.62,27.62,27.57,27.61,243100.0,21.8866,21.8866,21.8469,21.8786,243100.0
2012-06-08 09:55:00,27.61,27.65,27.58,27.65,181300.0,21.8786,21.9103,21.8549,21.9103,181300.0
2012-06-08 10:00:00,27.65,27.7,27.58,27.69,152600.0,21.9103,21.95,21.8549,21.942,152600.0
2012-06-08 10:05:00,27.7,27.76,27.67,27.68,279800.0,21.95,21.9975,21.9262,21.9341,279800.0
2012-06-08 10:10:00,27.67,27.67,27.58,27.6,157700.0,21.9262,21.9262,21.8549,21.8707,157700.0
2012-06-08 10:15:00,27.6,27.67,27.59,27.63,235200.0,21.8707,21.9262,21.8628,21.8945,235200.0
2012-06-08 10:20:00,27.63,27.68,27.59,27.67,130100.0,21.8945,21.9341,21.8628,21.9262,130100.0
2012-06-08 10:25:00,27.68,27.71,27.66,27.71,209300.0,21.9341,21.9579,21.9183,21.9579,209300.0
2012-06-08 10:30:00,27.71,27.81,27.7,27.81,135700.0,21.9579,22.0371,21.95,22.0371,135700.0
2012-06-08 10:35:00,27.81,27.84,27.78,27.78,179400.0,22.0371,22.0609,22.0133,22.0133,179400.0
2012-06-08 10:40:00,27.78,27.8,27.75,27.77,121700.0,22.0133,22.0292,21.9896,22.0054,121700.0
2012-06-08 10:45:00,27.79,27.82,27.76,27.8,169500.0,22.0213,22.045,21.9975,22.0292,169500.0
2012-06-08 10:50:00,27.8,27.87,27.8,27.85,299100.0,22.0292,22.0847,22.0292,22.0688,299100.0
2012-06-08 10:55:00,27.85,27.92,27.85,27.9,169300.0,22.0688,22.1243,22.0688,22.1084,169300.0
2012-06-08 11:00:00,27.91,27.91,27.86,27.87,86300.0,22.1164,22.1164,22.0767,22.0847,86300.0
2012-06-08 11:05:00,27.86,27.89,27.86,27.88,197900.0,22.0767,22.1005,22.0767,22.0926,197900.0
2012-06-08 11:10:00,27.89,27.89,27.85,27.85,109700.0,22.1005,22.1005,22.0688,22.0688,109700.0
2012-06-08 11:15:00,27.85,27.89,27.82,27.84,167800.0,22.0688,22.1005,22.045,22.0609,167800.0
2012-06-08 11:20:00,27.84,27.92,27.83,27.88,185400.0,22.0609,22.1243,22.053,22.0926,185400.0
2012-06-08 11:25:00,27.88,27.91,27.85,27.85,136300.0,22.0926,22.1164,22.0688,22.0688,136300.0
2012-06-08 11:30:00,27.85,27.88,27.84,27.85,157900.0,22.0688,22.0926,22.0609,22.0688,157900.0
2012-06-08 11:35:00,27.84,27.88,27.83,27.87,102400.0,22.0609,22.0926,22.053,22.0847,102400.0
2012-06-08 11:40:00,27.87,27.87,27.84,27.86,107000.0,22.0847,22.0847,22.0609,22.0767,107000.0
2012-06-08 11:45:00,27.86,27.87,27.85,27.85,96000.0,22.0767,22.0847,22.0688,22.0688,96000.0
2012-06-08 11:50:00,27.85,27.88,27.85,27.86,74300.0,22.0688,22.0926,22.0688,22.0767,74300.0
2012-06-08 11:55:00,27.87,27.87,27.83,27.83,94200.0,22.0847,22.0847,22.053,22.053,94200.0
2012-06-08 12:00:00,27.84,27.85,27.83,27.83,60300.0,22.0609,22.0688,22.053,22.053,60300.0
2012-06-08 12:05:00,27.83,27.89,27.82,27.85,137200.0,22.053,22.1005,22.045,22.0688,137200.0
2012-06-08 12:10:00,27.86,27.86,27.8,27.8,125500.0,22.0767,22.0767,22.0292,22.0292,125500.0
2012-06-08 12:15:00,27.8,27.83,27.8,27.82,83900.0,22.0292,22.053,22.0292,22.045,83900.0
2012-06-08 12:20:00,27.83,27.87,27.82,27.84,200300.0,22.053,22.0847,22.045,22.0609,200300.0
2012-06-08 12:25:00,27.84,27.85,27.82,27.84,133000.0,22.0609,22.0688,22.045,22.0609,133000.0
2012-06-08 12:30:00,27.85,27.95,27.84,27.94,143000.0,22.0688,22.1481,22.0609,22.1401,143000.0
2012-06-08 12:35:00,27.93,27.94,27.92,27.94,65200.0,22.1322,22.1401,22.1243,22.1401,65200.0
2012-06-08 12:40:00,27.94,27.94,27.92,27.94,46700.0,22.1401,22.1401,22.1243,22.1401,46700.0
2012-06-08 12:45:00,27.93,27.93,27.89,27.9,114200.0,22.1322,22.1322,22.1005,22.1084,114200.0
2012-06-08 12:50:00,27.89,27.91,27.88,27.9,87400.0,22.1005,22.1164,22.0926,22.1084,87400.0
2012-06-08 12:55:00,27.91,27.94,27.91,27.94,109000.0,22.1164,22.1401,22.1164,22.1401,109000.0
2012-06-08 13:00:00,27.94,27.99,27.93,27.97,152000.0,22.1401,22.1798,22.1322,22.1639,152000.0
2012-06-08 13:05:00,27.97,27.99,27.94,27.97,83500.0,22.1639,22.1798,22.1401,22.1639,83500.0
2012-06-08 13:10:00,27.97,27.97,27.94,27.94,72300.0,22.1639,22.1639,22.1401,22.1401,72300.0
2012-06-08 13:15:00,27.94,27.95,27.9,27.9,119900.0,22.1401,22.1481,22.1084,22.1084,119900.0
2012-06-08 13:20:00,27.91,27.95,27.91,27.93,67900.0,22.1164,22.1481,22.1164,22.1322,67900.0
2012-06-08 13:25:00,27.93,27.94,27.87,27.89,70600.0,22.1322,22.1401,22.0847,22.1005,70600.0
2012-06-08 13:30:00,27.9,27.9,27.86,27.87,80300.0,22.1084,22.1084,22.0767,22.0847,80300.0
2012-06-08 13:35:00,27.87,27.91,27.86,27.88,96800.0,22.0847,22.1164,22.0767,22.0926,96800.0
2012-06-08 13:40:00,27.87,27.91,27.86,27.86,119200.0,22.0847,22.1164,22.0767,22.0767,119200.0
2012-06-08 13:45:00,27.86,27.89,27.85,27.89,84200.0,22.0767,22.1005,22.0688,22.1005,84200.0
2012-06-08 13:50:00,27.89,27.91,27.87,27.9,68600.0,22.1005,22.1164,22.0847,22.1084,68600.0
2012-06-08 13:55:00,27.91,27.92,27.88,27.9,94500.0,22.1164,22.1243,22.0926,22.1084,94500.0
2012-06-08 14:00:00,27.9,27.91,27.85,27.86,67500.0,22.1084,22.1164,22.0688,22.0767,67500.0
2012-06-08 14:05:00,27.85,27.91,27.84,27.9,154700.0,22.0688,22.1164,22.0609,22.1084,154700.0
2012-06-08 14:10:00,27.9,27.92,27.87,27.91,141400.0,22.1084,22.1243,22.0847,22.1164,141400.0
2012-06-08 14:15:00,27.91,27.92,27.87,27.88,124300.0,22.1164,22.1243,22.0847,22.0926,124300.0
2012-06-08 14:20:00,27.88,27.92,27.87,27.9,72700.0,22.0926,22.1243,22.0847,22.1084,72700.0
2012-06-08 14:25:00,27.91,27.91,27.86,27.88,72200.0,22.1164,22.1164,22.0767,22.0926,72200.0
2012-06-08 14:30:00,27.87,27.92,27.87,27.89,203600.0,22.0847,22.1243,22.0847,22.1005,203600.0
2012-06-08 14:35:00,27.89,27.95,27.87,27.93,171600.0,22.1005,22.1481,22.0847,22.1322,171600.0
2012-06-08 14:40:00,27.93,27.95,27.9,27.93,71700.0,22.1322,22.1481,22.1084,22.1322,71700.0
2012-06-08 14:45:00,27.93,27.94,27.88,27.89,77600.0,22.1322,22.1401,22.0926,22.1005,77600.0
2012-06-08 14:50:00,27.89,27.97,27.88,27.95,174700.0,22.1005,22.1639,22.0926,22.1481,174700.0
2012-06-08 14:55:00,27.95,27.96,27.89,27.89,116500.0,22.1481,22.156,22.1005,22.1005,116500.0
2012-06-08 15:00:00,27.89,27.94,27.89,27.91,134100.0,22.1005,22.1401,22.1005,22.1164,134100.0
2012-06-08 15:05:00,27.9,27.93,27.88,27.9,160800.0,22.1084,22.1322,22.0926,22.1084,160800.0
2012-06-08 15:10:00,27.9,27.94,27.9,27.91,123400.0,22.1084,22.1401,22.1084,22.1164,123400.0
2012-06-08 15:15:00,27.91,27.92,27.87,27.91,234700.0,22.1164,22.1243,22.0847,22.1164,234700.0
2012-06-08 15:20:00,27.92,27.94,27.91,27.92,234400.0,22.1243,22.1401,22.1164,22.1243,234400.0
2012-06-08 15:25:00,27.92,27.97,27.91,27.94,182000.0,22.1243,22.1639,22.1164,22.1401,182000.0
2012-06-08 15:30:00,27.94,27.97,27.91,27.96,226800.0,22.1401,22.1639,22.1164,22.156,226800.0
2012-06-08 15:35:00,27.96,27.97,27.94,27.94,156900.0,22.156,22.1639,22.1401,22.1401,156900.0
2012-06-08 15:40:00,27.95,27.96,27.89,27.93,254000.0,22.1481,22.156,22.1005,22.1322,254000.0
2012-06-08 15:45:00,27.92,27.97,27.91,27.92,430800.0,22.1243,22.1639,22.1164,22.1243,430800.0
2012-06-08 15:50:00,27.92,27.92,27.87,27.91,293100.0,22.1243,22.1243,22.0847,22.1164,293100.0
2012-06-08 15:55:00,27.92,27.93,27.88,27.93,423200.0,22.1243,22.1322,22.0926,22.1322,423200.0
2012-06-11 09:30:00,28.02,28.07,27.95,27.95,239100.0,22.2035,22.2431,22.1481,22.1481,239100.0
2012-06-11 09:35:00,27.94,27.98,27.84,27.87,203000.0,22.1401,22.1718,22.0609,22.0847,203000.0
2012-06-11 09:40:00,27.87,27.89,27.77,27.77,123500.0,22.0847,22.1005,22.0054,22.0054,123500.0
2012-06-11 09:45:00,27.76,27.84,27.75,27.8,108700.0,21.9975,22.0609,21.9896,22.0292,108700.0
2012-06-11 09:50:00,27.8,27.85,27.78,27.82,214700.0,22.0292,22.0688,22.0133,22.045,214700.0
2012-06-11 09:55:00,27.82,27.87,27.75,27.79,190000.0,22.045,22.0847,21.9896,22.0213,190000.0
2012-06-11 10:00:00,27.78,27.8,27.66,27.69,350100.0,22.0133,22.0292,21.9183,21.942,350100.0
2012-06-11 10:05:00,27.71,27.71,27.64,27.69,166100.0,21.9579,21.9579,21.9024,21.942,166100.0
2012-06-11 10:10:00,27.69,27.69,27.6,27.68,193200.0,21.942,21.942,21.8707,21.9341,193200.0
2012-06-11 10:15:00,27.69,27.71,27.56,27.56,156700.0,21.942,21.9579,21.839,21.839,156700.0
2012-06-11 10:20:00,27.56,27.6,27.43,27.47,333100.0,21.839,21.8707,21.736,21.7677,333100.0
2012-06-11 10:25:00,27.48,27.54,27.46,27.49,411500.0,21.7756,21.8232,21.7598,21.7835,411500.0
2012-06-11 10:30:00,27.48,27.6,27.48,27.59,227500.0,21.7756,21.8707,21.7756,21.8628,227500.0
2012-06-11 10:35:00,27.59,27.61,27.58,27.59,227400.0,21.8628,21.8786,21.8549,21.8628,227400.0
2012-06-11 10:40:00,27.59,27.61,27.48,27.53,257800.0,21.8628,21.8786,21.7756,21.8152,257800.0
2012-06-11 10:45:00,27.52,27.55,27.52,27.52,147500.0,21.8073,21.8311,21.8073,21.8073,147500.0
2012-06-11 10:50:00,27.53,27.55,27.49,27.55,184700.0,21.8152,21.8311,21.7835,21.8311,184700.0
2012-06-11 10:55:00,27.55,27.55,27.51,27.53,257800.0,21.8311,21.8311,21.7994,21.8152,257800.0
2012-06-11 11:00:00,27.53,27.54,27.46,27.48,231200.0,21.8152,21.8232,21.7598,21.7756,231200.0
2012-06-11 11:05:00,27.47,27.58,27.47,27.56,180700.0,21.7677,21.8549,21.7677,21.839,180700.0
2012-06-11 11:10:00,27.56,27.59,27.55,27.57,149900.0,21.839,21.8628,21.8311,21.8469,149900.0
2012-06-11 11:15:00,27.56,27.64,27.55,27.55,159000.0,21.839,21.9024,21.8311,21.8311,159000.0
2012-06-11 11:20:00,27.55,27.64,27.54,27.62,105700.0,21.8311,21.9024,21.8232,21.8866,105700.0
2012-06-11 11:25:00,27.62,27.63,27.6,27.6,103000.0,21.8866,21.8945,21.8707,21.8707,103000.0
2012-06-11 11:30:00,27.6,27.66,27.58,27.64,119800.0,21.8707,21.9183,21.8549,21.9024,119800.0
2012-06-11 11:35:00,27.65,27.72,27.64,27.71,340500.0,21.9103,21.9658,21.9024,21.9579,340500.0
2012-06-11 11:40:00,27.72,27.73,27.64,27.65,130300.0,21.9658,21.9737,21.9024,21.9103,130300.0
2012-06-11 11:45:00,27.65,27.65,27.6,27.6,189500.0,21.9103,21.9103,21.8707,21.8707,189500.0
2012-06-11 11:50:00,27.6,27.6,27.55,27.56,115100.0,21.8707,21.8707,21.8311,21.839,115100.0
2012-06-11 11:55:00,27.56,27.63,27.53,27.61,127700.0,21.839,21.8945,21.8152,21.8786,127700.0
2012-06-11 12:00:00,27.61,27.61,27.56,27.58,97800.0,21.8786,21.8786,21.839,21.8549,97800.0
2012-06-11 12:05:00,27.58,27.6,27.52,27.54,115700.0,21.8549,21.8707,21.8073,21.8232,115700.0
2012-06-11 12:10:00,27.55,27.56,27.47,27.49,151300.0,21.8311,21.839,21.7677,21.7835,151300.0
2012-06-11 12:15:00,27.48,27.48,27.43,27.46,85400.0,21.7756,21.7756,21.736,21.7598,85400.0
2012-06-11 12:20:00,27.47,27.47,27.42,27.43,93900.0,21.7677,21.7677,21.7281,21.736,93900.0
2012-06-11 12:25:00,27.43,27.44,27.41,27.43,141300.0,21.736,21.7439,21.7202,21.736,141300.0
2012-06-11 12:30:00,27.42,27.46,27.42,27.45,132300.0,21.7281,21.7598,21.7281,21.7518,132300.0
2012-06-11 12:35:00,27.46,27.5,27.45,27.49,122200.0,21.7598,21.7915,21.7518,21.7835,122200.0
2012-06-11 12:40:00,27.5,27.5,27.48,27.49,77500.0,21.7915,21.7915,21.7756,21.7835,77500.0
2012-06-11 12:45:00,27.48,27.5,27.47,27.48,130700.0,21.7756,21.7915,21.7677,21.7756,130700.0
2012-06-11 12:50:00,27.48,27.5,27.45,27.45,99800.0,21.7756,21.7915,21.7518,21.7518,99800.0
2012-06-11 12:55:00,27.46,27.46,27.43,27.46,63700.0,21.7598,21.7598,21.736,21.7598,63700.0
2012-06-11 13:00:00,27.46,27.49,27.44,27.49,88700.0,21.7598,21.7835,21.7439,21.7835,88700.0
2012-06-11 13:05:00,27.49,27.49,27.46,27.49,97700.0,21.7835,21.7835,21.7598,21.7835,97700.0
2012-06-11 13:10:00,27.49,27.51,27.47,27.5,157900.0,21.7835,21.7994,21.7677,21.7915,157900.0
2012-06-11 13:15:00,27.5,27.54,27.49,27.52,154500.0,21.7915,21.8232,21.7835,21.8073,154500.0
2012-06-11 13:20:00,27.52,27.53,27.5,27.5,155000.0,21.8073,21.8152,21.7915,21.7915,155000.0
2012-06-11 13:25:00,27.5,27.52,27.48,27.52,144300.0,21.7915,21.8073,21.7756,21.8073,144300.0
2012-06-11 13:30:00,27.52,27.55,27.49,27.51,109400.0,21.8073,21.8311,21.7835,21.7994,109400.0
2012-06-11 13:35:00,27.5,27.54,27.49,27.5,99700.0,21.7915,21.8232,21.7835,21.7915,99700.0
2012-06-11 13:40:00,27.5,27.52,27.46,27.47,89300.0,21.7915,21.8073,21.7598,21.7677,89300.0
2012-06-11 13:45:00,27.47,27.48,27.41,27.42,114700.0,21.7677,21.7756,21.7202,21.7281,114700.0
2012-06-11 13:50:00,27.43,27.46,27.41,27.43,105600.0,21.736,21.7598,21.7202,21.736,105600.0
2012-06-11 13:55:00,27.43,27.43,27.39,27.4,117900.0,21.736,21.736,21.7043,21.7122,117900.0
2012-06-11 14:00:00,27.41,27.42,27.36,27.36,150900.0,21.7202,21.7281,21.6805,21.6805,150900.0
2012-06-11 14:05:00,27.37,27.4,27.36,27.37,106000.0,21.6885,21.7122,21.6805,21.6885,106000.0
2012-06-11 14:10:00,27.37,27.38,27.36,27.37,105600.0,21.6885,21.6964,21.6805,21.6885,105600.0
2012-06-11 14:15:00,27.36,27.38,27.31,27.32,205900.0,21.6805,21.6964,21.6409,21.6488,205900.0
2012-06-11 14:20:00,27.32,27.35,27.32,27.34,150800.0,21.6488,21.6726,21.6488,21.6647,150800.0
2012-06-11 14:25:00,27.34,27.35,27.32,27.32,102500.0,21.6647,21.6726,21.6488,21.6488,102500.0
2012-06-11 14:30:00,27.32,27.36,27.32,27.34,199400.0,21.6488,21.6805,21.6488,21.6647,199400.0
2012-06-11 14:35:00,27.34,27.34,27.28,27.28,86600.0,21.6647,21.6647,21.6171,21.6171,86600.0
2012-06-11 14:40:00,27.29,27.32,27.28,27.32,197200.0,21.6251,21.6488,21.6171,21.6488,197200.0
2012-06-11 14:45:00,27.32,27.32,27.25,27.25,264600.0,21.6488,21.6488,21.5934,21.5934,264600.0
2012-06-11 14:50:00,27.25,27.27,27.22,27.22,229800.0,21.5934,21.6092,21.5696,21.5696,229800.0
2012-06-11 14:55:00,27.22,27.27,27.18,27.23,341600.0,21.5696,21.6092,21.5379,21.5775,341600.0
2012-06-11 15:00:00,27.23,27.24,27.22,27.22,179000.0,21.5775,21.5854,21.5696,21.5696,179000.0
2012-06-11 15:05:00,27.22,27.23,27.12,27.13,348000.0,21.5696,21.5775,21.4903,21.4983,348000.0
2012-06-11 15:10:00,27.12,27.15,27.12,27.14,214900.0,21.4903,21.5141,21.4903,21.5062,214900.0
2012-06-11 15:15:00,27.14,27.14,27.06,27.08,432800.0,21.5062,21.5062,21.4428,21.4587,432800.0
2012-06-11 15:20:00,27.08,27.1,27.07,27.09,215400.0,21.4587,21.4745,21.4507,21.4666,215400.0
2012-06-11 15:25:00,27.09,27.09,27.05,27.08,230400.0,21.4666,21.4666,21.4349,21.4587,230400.0
2012-06-11 15:30:00,27.08,27.13,27.07,27.09,315600.0,21.4587,21.4983,21.4507,21.4666,315600.0
2012-06-11 15:35:00,27.1,27.18,27.07,27.18,337700.0,21.4745,21.5379,21.4507,21.5379,337700.0
2012-06-11 15:40:00,27.18,27.19,27.11,27.16,294700.0,21.5379,21.5458,21.4824,21.522,294700.0
2012-06-11 15:45:00,27.16,27.16,27.03,27.04,330700.0,21.522,21.522,21.419,21.427,330700.0
2012-06-11 15:50:00,27.03,27.04,26.97,26.98,533700.0,21.419,21.427,21.3715,21.3794,533700.0
2012-06-11 15:55:00,26.98,27.0,26.96,26.98,708500.0,21.3794,21.3953,21.3636,21.3794,708500.0
2012-06-12 09:30:00,27.08,27.3,27.02,27.29,239100.0,21.4587,21.633,21.4111,21.6251,239100.0
2012-06-12 09:35:00,27.3,27.36,27.25,27.27,221300.0,21.633,21.6805,21.5934,21.6092,221300.0
2012-06-12 09:40:00,27.27,27.41,27.26,27.4,164300.0,21.6092,21.7202,21.6013,21.7122,164300.0
2012-06-12 09:45:00,27.4,27.47,27.39,27.46,399400.0,21.7122,21.7677,21.7043,21.7598,399400.0
2012-06-12 09:50:00,27.47,27.61,27.44,27.58,432900.0,21.7677,21.8786,21.7439,21.8549,432900.0
2012-06-12 09:55:00,27.58,27.6,27.51,27.55,190200.0,21.8549,21.8707,21.7994,21.8311,190200.0
2012-06-12 10:00:00,27.55,27.59,27.5,27.5,217400.0,21.8311,21.8628,21.7915,21.7915,217400.0
2012-06-12 10:05:00,27.5,27.51,27.36,27.4,250400.0,21.7915,21.7994,21.6805,21.7122,250400.0
2012-06-12 10:10:00,27.4,27.45,27.37,27.43,366300.0,21.7122,21.7518,21.6885,21.736,366300.0
2012-06-12 10:15:00,27.44,27.45,27.37,27.37,170100.0,21.7439,21.7518,21.6885,21.6885,170100.0
2012-06-12 10:20:00,27.38,27.42,27.32,27.41,162000.0,21.6964,21.7281,21.6488,21.7202,162000.0
2012-06-12 10:25:00,27.41,27.48,27.41,27.46,129600.0,21.7202,21.7756,21.7202,21.7598,129600.0
2012-06-12 10:30:00,27.46,27.47,27.39,27.43,147500.0,21.7598,21.7677,21.7043,21.736,147500.0
2012-06-12 10:35:00,27.43,27.46,27.36,27.37,136100.0,21.736,21.7598,21.6805,21.6885,136100.0
2012-06-12 10:40:00,27.38,27.46,27.36,27.43,191300.0,21.6964,21.7598,21.6805,21.736,191300.0
2012-06-12 10:45:00,27.43,27.51,27.42,27.5,139500.0,21.736,21.7994,21.7281,21.7915,139500.0
2012-06-12 10:50:00,27.51,27.52,27.42,27.45,358900.0,21.7994,21.8073,21.7281,21.7518,358900.0
2012-06-12 10:55:00,27.45,27.47,27.35,27.39,313000.0,21.7518,21.7677,21.6726,21.7043,313000.0
2012-06-12 11:00:00,27.38,27.52,27.38,27.49,146800.0,21.6964,21.8073,21.6964,21.7835,146800.0
2012-06-12 11:05:00,27.5,27.56,27.49,27.54,164500.0,21.7915,21.839,21.7835,21.8232,164500.0
2012-06-12 11:10:00,27.55,27.55,27.48,27.5,386400.0,21.8311,21.8311,21.7756,21.7915,386400.0
2012-06-12 11:15:00,27.51,27.53,27.49,27.5,183500.0,21.7994,21.8152,21.7835,21.7915,183500.0
2012-06-12 11:20:00,27.51,27.6,27.51,27.58,149300.0,21.7994,21.8707,21.7994,21.8549,149300.0
2012-06-12 11:25:00,27.58,27.59,27.53,27.54,144100.0,21.8549,21.8628,21.8152,21.8232,144100.0
2012-06-12 11:30:00,27.54,27.55,27.46,27.5,151800.0,21.8232,21.8311,21.7598,21.7915,151800.0
2012-06-12 11:35:00,27.51,27.52,27.47,27.5,192900.0,21.7994,21.8073,21.7677,21.7915,192900.0
2012-06-12 11:40:00,27.5,27.51,27.47,27.48,180400.0,21.7915,21.7994,21.7677,21.7756,180400.0
2012-06-12 11:45:00,27.49,27.51,27.45,27.45,100200.0,21.7835,21.7994,21.7518,21.7518,100200.0
2012-06-12 11:50:00,27.45,27.46,27.43,27.43,88400.0,21.7518,21.7598,21.736,21.736,88400.0
2012-06-12 11:55:00,27.44,27.46,27.43,27.46,51700.0,21.7439,21.7598,21.736,21.7598,51700.0
2012-06-12 12:00:00,27.46,27.48,27.43,27.44,93200.0,21.7598,21.7756,21.736,21.7439,93200.0
2012-06-12 12:05:00,27.45,27.46,27.35,27.35,175200.0,21.7518,21.7598,21.6726,21.6726,175200.0
2012-06-12 12:10:00,27.36,27.36,27.29,27.34,144100.0,21.6805,21.6805,21.6251,21.6647,144100.0
2012-06-12 12:15:00,27.33,27.34,27.28,27.29,115200.0,21.6568,21.6647,21.6171,21.6251,115200.0
2012-06-12 12:20:00,27.3,27.31,27.29,27.3,97300.0,21.633,21.6409,21.6251,21.633,97300.0
2012-06-12 12:25:00,27.31,27.31,27.28,27.29,115400.0,21.6409,21.6409,21.6171,21.6251,115400.0
2012-06-12 12:30:00,27.29,27.31,27.26,27.3,116200.0,21.6251,21.6409,21.6013,21.633,116200.0
2012-06-12 12:35:00,27.3,27.31,27.29,27.3,51200.0,21.633,21.6409,21.6251,21.633,51200.0
2012-06-12 12:40:00,27.3,27.3,27.28,27.28,53500.0,21.633,21.633,21.6171,21.6171,53500.0
2012-06-12 12:45:00,27.29,27.3,27.28,27.3,73700.0,21.6251,21.633,21.6171,21.633,73700.0
2012-06-12 12:50:00,27.3,27.3,27.28,27.29,61500.0,21.633,21.633,21.6171,21.6251,61500.0
2012-06-12 12:55:00,27.28,27.29,27.26,27.28,55700.0,21.6171,21.6251,21.6013,21.6171,55700.0
2012-06-12 13:00:00,27.28,27.28,27.21,27.21,82800.0,21.6171,21.6171,21.5617,21.5617,82800.0
2012-06-12 13:05:00,27.21,27.28,27.21,27.28,50600.0,21.5617,21.6171,21.5617,21.6171,50600.0
2012-06-12 13:10:00,27.28,27.39,27.28,27.36,186800.0,21.6171,21.7043,21.6171,21.6805,186800.0
2012-06-12 13:15:00,27.36,27.37,27.31,27.32,108500.0,21.6805,21.6885,21.6409,21.6488,108500.0
2012-06-12 13:20:00,27.33,27.35,27.31,27.33,89600.0,21.6568,21.6726,21.6409,21.6568,89600.0
2012-06-12 13:25:00,27.33,27.33,27.28,27.29,58200.0,21.6568,21.6568,21.6171,21.6251,58200.0
2012-06-12 13:30:00,27.28,27.31,27.28,27.3,58600.0,21.6171,21.6409,21.6171,21.633,58600.0
2012-06-12 13:35:00,27.3,27.31,27.29,27.3,98200.0,21.633,21.6409,21.6251,21.633,98200.0
2012-06-12 13:40:00,27.3,27.32,27.27,27.29,123300.0,21.633,21.6488,21.6092,21.6251,123300.0
2012-06-12 13:45:00,27.29,27.3,27.28,27.3,93000.0,21.6251,21.633,21.6171,21.633,93000.0
2012-06-12 13:50:00,27.3,27.35,27.27,27.29,204100.0,21.633,21.6726,21.6092,21.6251,204100.0
2012-06-12 13:55:00,27.29,27.31,27.25,27.27,155900.0,21.6251,21.6409,21.5934,21.6092,155900.0
2012-06-12 14:00:00,27.26,27.27,27.24,27.25,117300.0,21.6013,21.6092,21.5854,21.5934,117300.0
2012-06-12 14:05:00,27.25,27.26,27.22,27.24,126100.0,21.5934,21.6013,21.5696,21.5854,126100.0
2012-06-12 14:10:00,27.25,27.25,27.21,27.21,198400.0,21.5934,21.5934,21.5617,21.5617,198400.0
2012-06-12 14:15:00,27.22,27.22,27.2,27.2,100200.0,21.5696,21.5696,21.5537,21.5537,100200.0
2012-06-12 14:20:00,27.21,27.21,27.18,27.2,183200.0,21.5617,21.5617,21.5379,21.5537,183200.0
2012-06-12 14:25:00,27.2,27.21,27.2,27.21,58400.0,21.5537,21.5617,21.5537,21.5617,58400.0
2012-06-12 14:30:00,27.21,27.29,27.2,27.29,148900.0,21.5617,21.6251,21.5537,21.6251,148900.0
2012-06-12 14:35:00,27.29,27.29,27.24,27.25,182900.0,21.6251,21.6251,21.5854,21.5934,182900.0
2012-06-12 14:40:00,27.25,27.26,27.24,27.25,177300.0,21.5934,21.6013,21.5854,21.5934,177300.0
2012-06-12 14:45:00,27.25,27.32,27.24,27.3,172900.0,21.5934,21.6488,21.5854,21.633,172900.0
2012-06-12 14:50:00,27.3,27.3,27.25,27.26,105000.0,21.633,21.633,21.5934,21.6013,105000.0
2012-06-12 14:55:00,27.27,27.3,27.27,27.3,75200.0,21.6092,21.633,21.6092,21.633,75200.0
2012-06-12 15:00:00,27.3,27.31,27.27,27.3,151600.0,21.633,21.6409,21.6092,21.633,151600.0
2012-06-12 15:05:00,27.3,27.36,27.3,27.36,163300.0,21.633,21.6805,21.633,21.6805,163300.0
2012-06-12 15:10:00,27.36,27.37,27.32,27.34,207300.0,21.6805,21.6885,21.6488,21.6647,207300.0
2012-06-12 15:15:00,27.33,27.35,27.29,27.34,406600.0,21.6568,21.6726,21.6251,21.6647,406600.0
2012-06-12 15:20:00,27.33,27.4,27.32,27.38,251700.0,21.6568,21.7122,21.6488,21.6964,251700.0
2012-06-12 15:25:00,27.38,27.43,27.36,27.39,388200.0,21.6964,21.736,21.6805,21.7043,388200.0
2012-06-12 15:30:00,27.4,27.4,27.32,27.34,215200.0,21.7122,21.7122,21.6488,21.6647,215200.0
2012-06-12 15:35:00,27.33,27.39,27.31,27.38,395300.0,21.6568,21.7043,21.6409,21.6964,395300.0
2012-06-12 15:40:00,27.39,27.46,27.38,27.43,339100.0,21.7043,21.7598,21.6964,21.736,339100.0
2012-06-12 15:45:00,27.43,27.46,27.39,27.46,502900.0,21.736,21.7598,21.7043,21.7598,502900.0
2012-06-12 15:50:00,27.46,27.48,27.42,27.46,343600.0,21.7598,21.7756,21.7281,21.7598,343600.0
2012-06-12 15:55:00,27.46,27.48,27.44,27.45,502900.0,21.7598,21.7756,21.7439,21.7518,502900.0
2012-06-13 09:30:00,27.19,27.19,26.61,26.79,655400.0,21.5458,21.5458,21.0862,21.2289,655400.0
2012-06-13 09:35:00,26.8,26.91,26.79,26.89,268800.0,21.2368,21.3239,21.2289,21.3081,268800.0
2012-06-13 09:40:00,26.88,27.09,26.87,27.06,323500.0,21.3002,21.4666,21.2922,21.4428,323500.0
2012-06-13 09:45:00,27.06,27.06,26.96,27.03,242900.0,21.4428,21.4428,21.3636,21.419,242900.0
2012-06-13 09:50:00,27.02,27.05,26.93,26.93,327300.0,21.4111,21.4349,21.3398,21.3398,327300.0
2012-06-13 09:55:00,26.93,27.02,26.88,26.98,275800.0,21.3398,21.4111,21.3002,21.3794,275800.0
2012-06-13 10:00:00,26.98,27.15,26.98,27.14,174400.0,21.3794,21.5141,21.3794,21.5062,174400.0
2012-06-13 10:05:00,27.13,27.2,27.11,27.15,159500.0,21.4983,21.5537,21.4824,21.5141,159500.0
2012-06-13 10:10:00,27.16,27.2,27.14,27.17,350700.0,21.522,21.5537,21.5062,21.53,350700.0
2012-06-13 10:15:00,27.17,27.19,27.11,27.16,432300.0,21.53,21.5458,21.4824,21.522,432300.0
2012-06-13 10:20:00,27.16,27.17,27.05,27.1,294100.0,21.522,21.53,21.4349,21.4745,294100.0
2012-06-13 10:25:00,27.1,27.14,27.06,27.14,80000.0,21.4745,21.5062,21.4428,21.5062,80000.0
2012-06-13 10:30:00,27.14,27.19,27.12,27.18,249600.0,21.5062,21.5458,21.4903,21.5379,249600.0
2012-06-13 10:35:00,27.19,27.22,27.17,27.21,208700.0,21.5458,21.5696,21.53,21.5617,208700.0
2012-06-13 10:40:00,27.21,27.29,27.2,27.28,133600.0,21.5617,21.6251,21.5537,21.6171,133600.0
2012-06-13 10:45:00,27.28,27.34,27.27,27.34,226200.0,21.6171,21.6647,21.6092,21.6647,226200.0
2012-06-13 10:50:00,27.34,27.37,27.33,27.34,224300.0,21.6647,21.6885,21.6568,21.6647,224300.0
2012-06-13 10:55:00,27.35,27.42,27.33,27.39,270300.0,21.6726,21.7281,21.6568,21.7043,270300.0
2012-06-13 11:00:00,27.38,27.39,27.3,27.34,498800.0,21.6964,21.7043,21.633,21.6647,498800.0
2012-06-13 11:05:00,27.34,27.35,27.33,27.35,81800.0,21.6647,21.6726,21.6568,21.6726,81800.0
2012-06-13 11:10:00,27.34,27.41,27.34,27.4,271000.0,21.6647,21.7202,21.6647,21.7122,271000.0
2012-06-13 11:15:00,27.4,27.43,27.38,27.38,137500.0,21.7122,21.736,21.6964,21.6964,137500.0
2012-06-13 11:20:00,27.38,27.39,27.36,27.37,135400.0,21.6964,21.7043,21.6805,21.6885,135400.0
2012-06-13 11:25:00,27.37,27.38,27.31,27.32,152400.0,21.6885,21.6964,21.6409,21.6488,152400.0
2012-06-13 11:30:00,27.32,27.39,27.3,27.38,93300.0,21.6488,21.7043,21.633,21.6964,93300.0
2012-06-13 11:35:00,27.38,27.39,27.36,27.36,90500.0,21.6964,21.7043,21.6805,21.6805,90500.0
2012-06-13 11:40:00,27.36,27.38,27.32,27.32,139200.0,21.6805,21.6964,21.6488,21.6488,139200.0
2012-06-13 11:45:00,27.32,27.33,27.29,27.3,138700.0,21.6488,21.6568,21.6251,21.633,138700.0
2012-06-13 11:50:00,27.3,27.32,27.28,27.29,119700.0,21.633,21.6488,21.6171,21.6251,119700.0
2012-06-13 11:55:00,27.28,27.32,27.28,27.31,79100.0,21.6171,21.6488,21.6171,21.6409,79100.0
2012-06-13 12:00:00,27.32,27.32,27.27,27.27,216700.0,21.6488,21.6488,21.6092,21.6092,216700.0
2012-06-13 12:05:00,27.28,27.28,27.19,27.22,197200.0,21.6171,21.6171,21.5458,21.5696,197200.0
2012-06-13 12:10:00,27.22,27.25,27.2,27.23,83800.0,21.5696,21.5934,21.5537,21.5775,83800.0
2012-06-13 12:15:00,27.23,27.26,27.22,27.24,92600.0,21.5775,21.6013,21.5696,21.5854,92600.0
2012-06-13 12:20:00,27.24,27.25,27.19,27.21,176100.0,21.5854,21.5934,21.5458,21.5617,176100.0
2012-06-13 12:25:00,27.21,27.22,27.19,27.2,113000.0,21.5617,21.5696,21.5458,21.5537,113000.0
2012-06-13 12:30:00,27.21,27.23,27.19,27.21,163900.0,21.5617,21.5775,21.5458,21.5617,163900.0
2012-06-13 12:35:00,27.2,27.22,27.19,27.21,130600.0,21.5537,21.5696,21.5458,21.5617,130600.0
2012-06-13 12:40:00,27.22,27.25,27.22,27.25,215100.0,21.5696,21.5934,21.5696,21.5934,215100.0
2012-06-13 12:45:00,27.25,27.32,27.25,27.29,191800.0,21.5934,21.6488,21.5934,21.6251,191800.0
2012-06-13 12:50:00,27.29,27.3,27.27,27.3,84400.0,21.6251,21.633,21.6092,21.633,84400.0
2012-06-13 12:55:00,27.29,27.32,27.29,27.31,57600.0,21.6251,21.6488,21.6251,21.6409,57600.0
2012-06-13 13:00:00,27.31,27.32,27.3,27.31,67400.0,21.6409,21.6488,21.633,21.6409,67400.0
2012-06-13 13:05:00,27.3,27.37,27.3,27.35,106900.0,21.633,21.6885,21.633,21.6726,106900.0
2012-06-13 13:10:00,27.35,27.38,27.34,27.36,88600.0,21.6726,21.6964,21.6647,21.6805,88600.0
2012-06-13 13:15:00,27.37,27.4,27.36,27.4,76700.0,21.6885,21.7122,21.6805,21.7122,76700.0
2012-06-13 13:20:00,27.4,27.42,27.4,27.4,50700.0,21.7122,21.7281,21.7122,21.7122,50700.0
2012-06-13 13:25:00,27.41,27.42,27.39,27.42,125700.0,21.7202,21.7281,21.7043,21.7281,125700.0
2012-06-13 13:30:00,27.41,27.46,27.41,27.46,70900.0,21.7202,21.7598,21.7202,21.7598,70900.0
2012-06-13 13:35:00,27.46,27.48,27.45,27.48,99300.0,21.7598,21.7756,21.7518,21.7756,99300.0
2012-06-13 13:40:00,27.48,27.48,27.43,27.43,105000.0,21.7756,21.7756,21.736,21.736,105000.0
2012-06-13 13:45:00,27.43,27.43,27.3,27.3,161300.0,21.736,21.736,21.633,21.633,161300.0
2012-06-13 13:50:00,27.3,27.38,27.3,27.34,149800.0,21.633,21.6964,21.633,21.6647,149800.0
2012-06-13 13:55:00,27.34,27.34,27.22,27.22,160200.0,21.6647,21.6647,21.5696,21.5696,160200.0
2012-06-13 14:00:00,27.23,27.29,27.22,27.24,96600.0,21.5775,21.6251,21.5696,21.5854,96600.0
2012-06-13 14:05:00,27.24,27.25,27.21,27.21,65500.0,21.5854,21.5934,21.5617,21.5617,65500.0
2012-06-13 14:10:00,27.21,27.22,27.18,27.21,112500.0,21.5617,21.5696,21.5379,21.5617,112500.0
2012-06-13 14:15:00,27.2,27.26,27.2,27.25,74400.0,21.5537,21.6013,21.5537,21.5934,74400.0
2012-06-13 14:20:00,27.25,27.3,27.23,27.27,135100.0,21.5934,21.633,21.5775,21.6092,135100.0
2012-06-13 14:25:00,27.27,27.28,27.23,27.24,135400.0,21.6092,21.6171,21.5775,21.5854,135400.0
2012-06-13 14:30:00,27.24,27.24,27.16,27.16,171400.0,21.5854,21.5854,21.522,21.522,171400.0
2012-06-13 14:35:00,27.15,27.16,27.13,27.14,93000.0,21.5141,21.522,21.4983,21.5062,93000.0
2012-06-13 14:40:00,27.15,27.17,27.1,27.12,149400.0,21.5141,21.53,21.4745,21.4903,149400.0
2012-06-13 14:45:00,27.12,27.15,27.1,27.14,118400.0,21.4903,21.5141,21.4745,21.5062,118400.0
2012-06-13 14:50:00,27.14,27.14,27.06,27.07,211100.0,21.5062,21.5062,21.4428,21.4507,211100.0
2012-06-13 14:55:00,27.07,27.1,27.02,27.06,183300.0,21.4507,21.4745,21.4111,21.4428,183300.0
2012-06-13 15:00:00,27.06,27.11,27.04,27.04,186300.0,21.4428,21.4824,21.427,21.427,186300.0
2012-06-13 15:05:00,27.03,27.06,26.96,26.98,277000.0,21.419,21.4428,21.3636,21.3794,277000.0
2012-06-13 15:10:00,26.99,26.99,26.92,26.95,334400.0,21.3873,21.3873,21.3319,21.3556,334400.0
2012-06-13 15:15:00,26.94,26.96,26.87,26.88,307100.0,21.3477,21.3636,21.2922,21.3002,307100.0
2012-06-13 15:20:00,26.88,26.92,26.84,26.91,197500.0,21.3002,21.3319,21.2685,21.3239,197500.0
2012-06-13 15:25:00,26.92,26.92,26.87,26.87,197000.0,21.3319,21.3319,21.2922,21.2922,197000.0
2012-06-13 15:30:00,26.87,26.89,26.85,26.86,257800.0,21.2922,21.3081,21.2764,21.2843,257800.0
2012-06-13 15:35:00,26.86,26.88,26.85,26.87,257700.0,21.2843,21.3002,21.2764,21.2922,257700.0
2012-06-13 15:40:00,26.86,26.88,26.81,26.87,353200.0,21.2843,21.3002,21.2447,21.2922,353200.0
2012-06-13 15:45:00,26.87,26.92,26.84,26.84,366700.0,21.2922,21.3319,21.2685,21.2685,366700.0
2012-06-13 15:50:00,26.84,26.9,26.82,26.85,287700.0,21.2685,21.316,21.2526,21.2764,287700.0
2012-06-13 15:55:00,26.84,26.91,26.84,26.89,649100.0,21.2685,21.3239,21.2685,21.3081,649100.0
2012-06-14 09:30:00,26.86,27.24,26.86,27.2,214800.0,21.2843,21.5854,21.2843,21.5537,214800.0
2012-06-14 09:35:00,27.21,27.24,27.16,27.23,137900.0,21.5617,21.5854,21.522,21.5775,137900.0
2012-06-14 09:40:00,27.22,27.23,27.16,27.18,146900.0,21.5696,21.5775,21.522,21.5379,146900.0
2012-06-14 09:45:00,27.18,27.29,27.15,27.29,164200.0,21.5379,21.6251,21.5141,21.6251,164200.0
2012-06-14 09:50:00,27.3,27.33,27.25,27.31,180400.0,21.633,21.6568,21.5934,21.6409,180400.0
2012-06-14 09:55:00,27.3,27.4,27.28,27.4,291400.0,21.633,21.7122,21.6171,21.7122,291400.0
2012-06-14 10:00:00,27.39,27.5,27.36,27.43,337200.0,21.7043,21.7915,21.6805,21.736,337200.0
2012-06-14 10:05:00,27.42,27.43,27.3,27.32,228300.0,21.7281,21.736,21.633,21.6488,228300.0
2012-06-14 10:10:00,27.32,27.44,27.32,27.43,184600.0,21.6488,21.7439,21.6488,21.736,184600.0
2012-06-14 10:15:00,27.43,27.53,27.4,27.51,199900.0,21.736,21.8152,21.7122,21.7994,199900.0
2012-06-14 10:20:00,27.5,27.56,27.49,27.55,162200.0,21.7915,21.839,21.7835,21.8311,162200.0
2012-06-14 10:25:00,27.55,27.58,27.52,27.54,221100.0,21.8311,21.8549,21.8073,21.8232,221100.0
2012-06-14 10:30:00,27.54,27.55,27.49,27.5,419800.0,21.8232,21.8311,21.7835,21.7915,419800.0
2012-06-14 10:35:00,27.5,27.52,27.39,27.39,286600.0,21.7915,21.8073,21.7043,21.7043,286600.0
2012-06-14 10:40:00,27.4,27.41,27.37,27.39,191700.0,21.7122,21.7202,21.6885,21.7043,191700.0
2012-06-14 10:45:00,27.4,27.42,27.38,27.42,339600.0,21.7122,21.7281,21.6964,21.7281,339600.0
2012-06-14 10:50:00,27.41,27.46,27.4,27.46,121300.0,21.7202,21.7598,21.7122,21.7598,121300.0
2012-06-14 10:55:00,27.46,27.48,27.43,27.47,154400.0,21.7598,21.7756,21.736,21.7677,154400.0
2012-06-14 11:00:00,27.46,27.5,27.42,27.42,133600.0,21.7598,21.7915,21.7281,21.7281,133600.0
2012-06-14 11:05:00,27.42,27.43,27.32,27.33,313600.0,21.7281,21.736,21.6488,21.6568,313600.0
2012-06-14 11:10:00,27.33,27.37,27.27,27.37,227900.0,21.6568,21.6885,21.6092,21.6885,227900.0
2012-06-14 11:15:00,27.37,27.44,27.37,27.41,163000.0,21.6885,21.7439,21.6885,21.7202,163000.0
2012-06-14 11:20:00,27.42,27.46,27.41,27.46,63400.0,21.7281,21.7598,21.7202,21.7598,63400.0
2012-06-14 11:25:00,27.46,27.48,27.42,27.45,123200.0,21.7598,21.7756,21.7281,21.7518,123200.0
2012-06-14 11:30:00,27.46,27.52,27.45,27.52,205200.0,21.7598,21.8073,21.7518,21.8073,205200.0
2012-06-14 11:35:00,27.52,27.56,27.51,27.55,244500.0,21.8073,21.839,21.7994,21.8311,244500.0
2012-06-14 11:40:00,27.55,27.58,27.55,27.56,112300.0,21.8311,21.8549,21.8311,21.839,112300.0
2012-06-14 11:45:00,27.56,27.6,27.55,27.6,62100.0,21.839,21.8707,21.8311,21.8707,62100.0
2012-06-14 11:50:00,27.6,27.65,27.59,27.64,205200.0,21.8707,21.9103,21.8628,21.9024,205200.0
2012-06-14 11:55:00,27.64,27.66,27.6,27.6,378500.0,21.9024,21.9183,21.8707,21.8707,378500.0
2012-06-14 12:00:00,27.6,27.63,27.59,27.63,156200.0,21.8707,21.8945,21.8628,21.8945,156200.0
2012-06-14 12:05:00,27.63,27.67,27.62,27.64,126800.0,21.8945,21.9262,21.8866,21.9024,126800.0
2012-06-14 12:10:00,27.65,27.67,27.63,27.64,226600.0,21.9103,21.9262,21.8945,21.9024,226600.0
2012-06-14 12:15:00,27.64,27.66,27.63,27.65,210800.0,21.9024,21.9183,21.8945,21.9103,210800.0
2012-06-14 12:20:00,27.64,27.66,27.62,27.65,95300.0,21.9024,21.9183,21.8866,21.9103,95300.0
2012-06-14 12:25:00,27.64,27.66,27.63,27.66,115500.0,21.9024,21.9183,21.8945,21.9183,115500.0
2012-06-14 12:30:00,27.67,27.69,27.66,27.67,159600.0,21.9262,21.942,21.9183,21.9262,159600.0
2012-06-14 12:35:00,27.66,27.71,27.66,27.7,117300.0,21.9183,21.9579,21.9183,21.95,117300.0
2012-06-14 12:40:00,27.7,27.72,27.69,27.7,78800.0,21.95,21.9658,21.942,21.95,78800.0
2012-06-14 12:45:00,27.71,27.75,27.69,27.74,110200.0,21.9579,21.9896,21.942,21.9816,110200.0
2012-06-14 12:50:00,27.74,27.76,27.69,27.7,127400.0,21.9816,21.9975,21.942,21.95,127400.0
2012-06-14 12:55:00,27.7,27.73,27.69,27.73,35100.0,21.95,21.9737,21.942,21.9737,35100.0
2012-06-14 13:00:00,27.72,27.78,27.71,27.77,241000.0,21.9658,22.0133,21.9579,22.0054,241000.0
2012-06-14 13:05:00,27.77,27.81,27.76,27.76,131000.0,22.0054,22.0371,21.9975,21.9975,131000.0
2012-06-14 13:10:00,27.76,27.79,27.76,27.76,105500.0,21.9975,22.0213,21.9975,21.9975,105500.0
2012-06-14 13:15:00,27.75,27.75,27.7,27.7,99700.0,21.9896,21.9896,21.95,21.95,99700.0
2012-06-14 13:20:00,27.7,27.7,27.63,27.66,229500.0,21.95,21.95,21.8945,21.9183,229500.0
2012-06-14 13:25:00,27.66,27.69,27.65,27.66,43000.0,21.9183,21.942,21.9103,21.9183,43000.0
2012-06-14 13:30:00,27.65,27.71,27.65,27.71,60500.0,21.9103,21.9579,21.9103,21.9579,60500.0
2012-06-14 13:35:00,27.71,27.76,27.7,27.75,112300.0,21.9579,21.9975,21.95,21.9896,112300.0
2012-06-14 13:40:00,27.75,27.76,27.74,27.74,86200.0,21.9896,21.9975,21.9816,21.9816,86200.0
2012-06-14 13:45:00,27.74,27.75,27.74,27.75,71100.0,21.9816,21.9896,21.9816,21.9896,71100.0
2012-06-14 13:50:00,27.75,27.75,27.66,27.67,199200.0,21.9896,21.9896,21.9183,21.9262,199200.0
2012-06-14 13:55:00,27.67,27.73,27.67,27.71,125200.0,21.9262,21.9737,21.9262,21.9579,125200.0
2012-06-14 14:00:00,27.71,27.72,27.7,27.71,139100.0,21.9579,21.9658,21.95,21.9579,139100.0
2012-06-14 14:05:00,27.7,27.74,27.69,27.72,99300.0,21.95,21.9816,21.942,21.9658,99300.0
2012-06-14 14:10:00,27.72,27.75,27.72,27.73,78100.0,21.9658,21.9896,21.9658,21.9737,78100.0
2012-06-14 14:15:00,27.73,27.76,27.73,27.74,84100.0,21.9737,21.9975,21.9737,21.9816,84100.0
2012-06-14 14:20:00,27.74,27.74,27.69,27.69,132200.0,21.9816,21.9816,21.942,21.942,132200.0
2012-06-14 14:25:00,27.69,27.7,27.64,27.64,140300.0,21.942,21.95,21.9024,21.9024,140300.0
2012-06-14 14:30:00,27.64,27.67,27.61,27.61,251600.0,21.9024,21.9262,21.8786,21.8786,251600.0
2012-06-14 14:35:00,27.61,27.62,27.6,27.62,131000.0,21.8786,21.8866,21.8707,21.8866,131000.0
2012-06-14 14:40:00,27.61,27.65,27.59,27.65,97000.0,21.8786,21.9103,21.8628,21.9103,97000.0
2012-06-14 14:45:00,27.64,27.67,27.63,27.66,181300.0,21.9024,21.9262,21.8945,21.9183,181300.0
2012-06-14 14:50:00,27.66,27.68,27.63,27.64,89400.0,21.9183,21.9341,21.8945,21.9024,89400.0
2012-06-14 14:55:00,27.63,27.67,27.62,27.62,134000.0,21.8945,21.9262,21.8866,21.8866,134000.0
2012-06-14 15:00:00,27.62,27.67,27.62,27.64,123000.0,21.8866,21.9262,21.8866,21.9024,123000.0
2012-06-14 15:05:00,27.64,27.94,27.64,27.79,515400.0,21.9024,22.1401,21.9024,22.0213,515400.0
2012-06-14 15:10:00,27.79,27.91,27.78,27.9,368600.0,22.0213,22.1164,22.0133,22.1084,368600.0
2012-06-14 15:15:00,27.9,27.91,27.73,27.74,292400.0,22.1084,22.1164,21.9737,21.9816,292400.0
2012-06-14 15:20:00,27.74,27.78,27.68,27.7,285500.0,21.9816,22.0133,21.9341,21.95,285500.0
2012-06-14 15:25:00,27.7,27.74,27.66,27.67,272400.0,21.95,21.9816,21.9183,21.9262,272400.0
2012-06-14 15:30:00,27.67,27.76,27.67,27.74,242500.0,21.9262,21.9975,21.9262,21.9816,242500.0
2012-06-14 15:35:00,27.75,27.83,27.75,27.81,299900.0,21.9896,22.053,21.9896,22.0371,299900.0
2012-06-14 15:40:00,27.81,27.83,27.78,27.79,237000.0,22.0371,22.053,22.0133,22.0213,237000.0
2012-06-14 15:45:00,27.78,27.87,27.76,27.82,418900.0,22.0133,22.0847,21.9975,22.045,418900.0
2012-06-14 15:50:00,27.83,27.85,27.75,27.77,375900.0,22.053,22.0688,21.9896,22.0054,375900.0
2012-06-14 15:55:00,27.77,27.78,27.74,27.76,651100.0,22.0054,22.0133,21.9816,21.9975,651100.0
2012-06-15 09:30:00,27.87,27.96,27.82,27.91,1477700.0,22.0847,22.156,22.045,22.1164,1477700.0
2012-06-15 09:35:00,27.9,27.91,27.79,27.8,132400.0,22.1084,22.1164,22.0213,22.0292,132400.0
2012-06-15 09:40:00,27.81,27.83,27.74,27.83,127100.0,22.0371,22.053,21.9816,22.053,127100.0
2012-06-15 09:45:00,27.83,27.84,27.67,27.73,176500.0,22.053,22.0609,21.9262,21.9737,176500.0
2012-06-15 09:50:00,27.73,27.81,27.73,27.76,178700.0,21.9737,22.0371,21.9737,21.9975,178700.0
2012-06-15 09:55:00,27.76,27.95,27.75,27.95,156300.0,21.9975,22.1481,21.9896,22.1481,156300.0
2012-06-15 10:00:00,27.95,27.96,27.79,27.86,323300.0,22.1481,22.156,22.0213,22.0767,323300.0
2012-06-15 10:05:00,27.85,27.88,27.83,27.86,203400.0,22.0688,22.0926,22.053,22.0767,203400.0
2012-06-15 10:10:00,27.86,27.91,27.86,27.87,155600.0,22.0767,22.1164,22.0767,22.0847,155600.0
2012-06-15 10:15:00,27.87,27.88,27.83,27.83,87400.0,22.0847,22.0926,22.053,22.053,87400.0
2012-06-15 10:20:00,27.84,27.85,27.77,27.82,255300.0,22.0609,22.0688,22.0054,22.045,255300.0
2012-06-15 10:25:00,27.82,27.9,27.8,27.9,171600.0,22.045,22.1084,22.0292,22.1084,171600.0
2012-06-15 10:30:00,27.89,27.95,27.85,27.91,185900.0,22.1005,22.1481,22.0688,22.1164,185900.0
2012-06-15 10:35:00,27.9,27.93,27.82,27.83,106300.0,22.1084,22.1322,22.045,22.053,106300.0
2012-06-15 10:40:00,27.83,27.84,27.78,27.84,162400.0,22.053,22.0609,22.0133,22.0609,162400.0
2012-06-15 10:45:00,27.84,27.94,27.82,27.94,143800.0,22.0609,22.1401,22.045,22.1401,143800.0
2012-06-15 10:50:00,27.94,27.95,27.9,27.94,144800.0,22.1401,22.1481,22.1084,22.1401,144800.0
2012-06-15 10:55:00,27.94,27.98,27.89,27.9,163900.0,22.1401,22.1718,22.1005,22.1084,163900.0
2012-06-15 11:00:00,27.9,27.93,27.77,27.78,127100.0,22.1084,22.1322,22.0054,22.0133,127100.0
2012-06-15 11:05:00,27.77,27.84,27.77,27.84,76200.0,22.0054,22.0609,22.0054,22.0609,76200.0
2012-06-15 11:10:00,27.84,27.86,27.82,27.84,60100.0,22.0609,22.0767,22.045,22.0609,60100.0
2012-06-15 11:15:00,27.84,27.85,27.82,27.83,122100.0,22.0609,22.0688,22.045,22.053,122100.0
2012-06-15 11:20:00,27.82,27.84,27.8,27.8,79300.0,22.045,22.0609,22.0292,22.0292,79300.0
2012-06-15 11:25:00,27.8,27.85,27.8,27.84,82900.0,22.0292,22.0688,22.0292,22.0609,82900.0
2012-06-15 11:30:00,27.83,27.85,27.8,27.81,108400.0,22.053,22.0688,22.0292,22.0371,108400.0
2012-06-15 11:35:00,27.8,27.87,27.8,27.86,46400.0,22.0292,22.0847,22.0292,22.0767,46400.0
2012-06-15 11:40:00,27.85,27.86,27.8,27.8,54300.0,22.0688,22.0767,22.0292,22.0292,54300.0
2012-06-15 11:45:00,27.8,27.83,27.8,27.8,56300.0,22.0292,22.053,22.0292,22.0292,56300.0
2012-06-15 11:50:00,27.8,27.82,27.8,27.81,77500.0,22.0292,22.045,22.0292,22.0371,77500.0
2012-06-15 11:55:00,27.81,27.84,27.8,27.81,59300.0,22.0371,22.0609,22.0292,22.0371,59300.0
2012-06-15 12:00:00,27.81,27.82,27.8,27.82,46800.0,22.0371,22.045,22.0292,22.045,46800.0
2012-06-15 12:05:00,27.81,27.82,27.79,27.8,54100.0,22.0371,22.045,22.0213,22.0292,54100.0
2012-06-15 12:10:00,27.8,27.81,27.74,27.76,185800.0,22.0292,22.0371,21.9816,21.9975,185800.0
2012-06-15 12:15:00,27.76,27.76,27.71,27.72,51600.0,21.9975,21.9975,21.9579,21.9658,51600.0
2012-06-15 12:20:00,27.73,27.73,27.7,27.7,101500.0,21.9737,21.9737,21.95,21.95,101500.0
2012-06-15 12:25:00,27.71,27.73,27.7,27.71,39300.0,21.9579,21.9737,21.95,21.9579,39300.0
2012-06-15 12:30:00,27.72,27.72,27.67,27.67,93900.0,21.9658,21.9658,21.9262,21.9262,93900.0
2012-06-15 12:35:00,27.68,27.68,27.62,27.64,113700.0,21.9341,21.9341,21.8866,21.9024,113700.0
2012-06-15 12:40:00,27.64,27.64,27.63,27.64,149800.0,21.9024,21.9024,21.8945,21.9024,149800.0
2012-06-15 12:45:00,27.64,27.73,27.64,27.73,79800.0,21.9024,21.9737,21.9024,21.9737,79800.0
2012-06-15 12:50:00,27.73,27.76,27.71,27.76,59500.0,21.9737,21.9975,21.9579,21.9975,59500.0
2012-06-15 12:55:00,27.77,27.82,27.76,27.81,116100.0,22.0054,22.045,21.9975,22.0371,116100.0
2012-06-15 13:00:00,27.82,27.85,27.79,27.83,75300.0,22.045,22.0688,22.0213,22.053,75300.0
2012-06-15 13:05:00,27.82,27.86,27.8,27.83,104400.0,22.045,22.0767,22.0292,22.053,104400.0
2012-06-15 13:10:00,27.84,27.85,27.8,27.85,67600.0,22.0609,22.0688,22.0292,22.0688,67600.0
2012-06-15 13:15:00,27.85,27.86,27.83,27.84,35700.0,22.0688,22.0767,22.053,22.0609,35700.0
2012-06-15 13:20:00,27.83,27.85,27.81,27.81,55400.0,22.053,22.0688,22.0371,22.0371,55400.0
2012-06-15 13:25:00,27.82,27.82,27.77,27.78,47700.0,22.045,22.045,22.0054,22.0133,47700.0
2012-06-15 13:30:00,27.77,27.78,27.73,27.75,304600.0,22.0054,22.0133,21.9737,21.9896,304600.0
2012-06-15 13:35:00,27.75,27.79,27.74,27.78,49200.0,21.9896,22.0213,21.9816,22.0133,49200.0
2012-06-15 13:40:00,27.78,27.8,27.77,27.79,97700.0,22.0133,22.0292,22.0054,22.0213,97700.0
2012-06-15 13:45:00,27.79,27.8,27.78,27.79,142500.0,22.0213,22.0292,22.0133,22.0213,142500.0
2012-06-15 13:50:00,27.8,27.8,27.78,27.79,50500.0,22.0292,22.0292,22.0133,22.0213,50500.0
2012-06-15 13:55:00,27.8,27.81,27.77,27.77,349400.0,22.0292,22.0371,22.0054,22.0054,349400.0
2012-06-15 14:00:00,27.77,27.8,27.76,27.8,62900.0,22.0054,22.0292,21.9975,22.0292,62900.0
2012-06-15 14:05:00,27.8,27.8,27.75,27.77,59400.0,22.0292,22.0292,21.9896,22.0054,59400.0
2012-06-15 14:10:00,27.77,27.78,27.74,27.74,56200.0,22.0054,22.0133,21.9816,21.9816,56200.0
2012-06-15 14:15:00,27.74,27.75,27.71,27.71,72900.0,21.9816,21.9896,21.9579,21.9579,72900.0
2012-06-15 14:20:00,27.71,27.75,27.71,27.75,125200.0,21.9579,21.9896,21.9579,21.9896,125200.0
2012-06-15 14:25:00,27.75,27.81,27.74,27.79,167400.0,21.9896,22.0371,21.9816,22.0213,167400.0
2012-06-15 14:30:00,27.79,27.83,27.79,27.81,151400.0,22.0213,22.053,22.0213,22.0371,151400.0
2012-06-15 14:35:00,27.82,27.89,27.82,27.87,102500.0,22.045,22.1005,22.045,22.0847,102500.0
2012-06-15 14:40:00,27.86,27.89,27.85,27.87,106700.0,22.0767,22.1005,22.0688,22.0847,106700.0
2012-06-15 14:45:00,27.87,27.88,27.83,27.83,63100.0,22.0847,22.0926,22.053,22.053,63100.0
2012-06-15 14:50:00,27.83,27.85,27.81,27.82,68700.0,22.053,22.0688,22.0371,22.045,68700.0
2012-06-15 14:55:00,27.82,27.84,27.81,27.83,108600.0,22.045,22.0609,22.0371,22.053,108600.0
2012-06-15 15:00:00,27.84,27.87,27.83,27.87,71100.0,22.0609,22.0847,22.053,22.0847,71100.0
2012-06-15 15:05:00,27.87,27.87,27.8,27.8,260000.0,22.0847,22.0847,22.0292,22.0292,260000.0
2012-06-15 15:10:00,27.8,27.82,27.8,27.82,180700.0,22.0292,22.045,22.0292,22.045,180700.0
2012-06-15 15:15:00,27.82,27.84,27.8,27.81,129000.0,22.045,22.0609,22.0292,22.0371,129000.0
2012-06-15 15:20:00,27.81,27.84,27.81,27.84,128800.0,22.0371,22.0609,22.0371,22.0609,128800.0
2012-06-15 15:25:00,27.83,27.88,27.83,27.88,227300.0,22.053,22.0926,22.053,22.0926,227300.0
2012-06-15 15:30:00,27.89,27.91,27.87,27.91,198000.0,22.1005,22.1164,22.0847,22.1164,198000.0
2012-06-15 15:35:00,27.91,27.93,27.9,27.92,199800.0,22.1164,22.1322,22.1084,22.1243,199800.0
2012-06-15 15:40:00,27.93,27.95,27.9,27.91,318300.0,22.1322,22.1481,22.1084,22.1164,318300.0
2012-06-15 15:45:00,27.91,27.95,27.91,27.93,419900.0,22.1164,22.1481,22.1164,22.1322,419900.0
2012-06-15 15:50:00,27.94,27.96,27.91,27.94,380200.0,22.1401,22.156,22.1164,22.1401,380200.0
2012-06-15 15:55:00,27.95,28.08,27.95,28.03,2013900.0,22.1481,22.2511,22.1481,22.2114,2013900.0
2012-06-18 09:30:00,27.88,28.05,27.84,27.96,253700.0,22.0926,22.2273,22.0609,22.156,253700.0
2012-06-18 09:35:00,27.97,28.16,27.97,28.12,198300.0,22.1639,22.3145,22.1639,22.2828,198300.0
2012-06-18 09:40:00,28.12,28.17,28.08,28.11,99500.0,22.2828,22.3224,22.2511,22.2748,99500.0
2012-06-18 09:45:00,28.11,28.13,28.07,28.07,143500.0,22.2748,22.2907,22.2431,22.2431,143500.0
2012-06-18 09:50:00,28.07,28.15,28.05,28.13,136200.0,22.2431,22.3065,22.2273,22.2907,136200.0
2012-06-18 09:55:00,28.14,28.24,28.13,28.23,227400.0,22.2986,22.3779,22.2907,22.3699,227400.0
2012-06-18 10:00:00,28.23,28.29,28.21,28.29,290000.0,22.3699,22.4175,22.3541,22.4175,290000.0
2012-06-18 10:05:00,28.29,28.33,28.28,28.28,270900.0,22.4175,22.4492,22.4096,22.4096,270900.0
2012-06-18 10:10:00,28.27,28.28,28.21,28.25,265300.0,22.4016,22.4096,22.3541,22.3858,265300.0
2012-06-18 10:15:00,28.25,28.38,28.24,28.37,301700.0,22.3858,22.4888,22.3779,22.4809,301700.0
2012-06-18 10:20:00,28.37,28.4,28.35,28.37,225500.0,22.4809,22.5046,22.465,22.4809,225500.0
2012-06-18 10:25:00,28.36,28.42,28.32,28.4,218300.0,22.4729,22.5205,22.4412,22.5046,218300.0
2012-06-18 10:30:00,28.4,28.42,28.36,28.37,189600.0,22.5046,22.5205,22.4729,22.4809,189600.0
2012-06-18 10:35:00,28.37,28.37,28.32,28.37,223400.0,22.4809,22.4809,22.4412,22.4809,223400.0
2012-06-18 10:40:00,28.37,28.47,28.37,28.46,237300.0,22.4809,22.5601,22.4809,22.5522,237300.0
2012-06-18 10:45:00,28.46,28.56,28.45,28.55,291700.0,22.5522,22.6314,22.5443,22.6235,291700.0
2012-06-18 10:50:00,28.54,28.56,28.44,28.44,172900.0,22.6156,22.6314,22.5363,22.5363,172900.0
2012-06-18 10:55:00,28.45,28.51,28.44,28.47,172900.0,22.5443,22.5918,22.5363,22.5601,172900.0
2012-06-18 11:00:00,28.47,28.52,28.44,28.51,138800.0,22.5601,22.5997,22.5363,22.5918,138800.0
2012-06-18 11:05:00,28.51,28.52,28.46,28.5,208000.0,22.5918,22.5997,22.5522,22.5839,208000.0
2012-06-18 11:10:00,28.5,28.55,28.48,28.55,178600.0,22.5839,22.6235,22.568,22.6235,178600.0
2012-06-18 11:15:00,28.55,28.55,28.4,28.41,109100.0,22.6235,22.6235,22.5046,22.5126,109100.0
2012-06-18 11:20:00,28.4,28.46,28.38,28.44,145800.0,22.5046,22.5522,22.4888,22.5363,145800.0
2012-06-18 11:25:00,28.45,28.47,28.43,28.44,185200.0,22.5443,22.5601,22.5284,22.5363,185200.0
2012-06-18 11:30:00,28.45,28.5,28.45,28.45,108200.0,22.5443,22.5839,22.5443,22.5443,108200.0
2012-06-18 11:35:00,28.45,28.49,28.42,28.43,182900.0,22.5443,22.576,22.5205,22.5284,182900.0
2012-06-18 11:40:00,28.42,28.44,28.4,28.43,90000.0,22.5205,22.5363,22.5046,22.5284,90000.0
2012-06-18 11:45:00,28.43,28.46,28.4,28.42,110000.0,22.5284,22.5522,22.5046,22.5205,110000.0
2012-06-18 11:50:00,28.42,28.43,28.36,28.4,96100.0,22.5205,22.5284,22.4729,22.5046,96100.0
2012-06-18 11:55:00,28.4,28.41,28.36,28.41,95400.0,22.5046,22.5126,22.4729,22.5126,95400.0
2012-06-18 12:00:00,28.41,28.41,28.32,28.34,104900.0,22.5126,22.5126,22.4412,22.4571,104900.0
2012-06-18 12:05:00,28.33,28.34,28.3,28.33,79200.0,22.4492,22.4571,22.4254,22.4492,79200.0
2012-06-18 12:10:00,28.33,28.34,28.3,28.31,54600.0,22.4492,22.4571,22.4254,22.4333,54600.0
2012-06-18 12:15:00,28.31,28.33,28.29,28.31,60500.0,22.4333,22.4492,22.4175,22.4333,60500.0
2012-06-18 12:20:00,28.31,28.34,28.3,28.31,63100.0,22.4333,22.4571,22.4254,22.4333,63100.0
2012-06-18 12:25:00,28.3,28.32,28.29,28.3,45400.0,22.4254,22.4412,22.4175,22.4254,45400.0
2012-06-18 12:30:00,28.3,28.32,28.29,28.31,48800.0,22.4254,22.4412,22.4175,22.4333,48800.0
2012-06-18 12:35:00,28.31,28.34,28.26,28.29,122700.0,22.4333,22.4571,22.3937,22.4175,122700.0
2012-06-18 12:40:00,28.28,28.34,28.28,28.34,130400.0,22.4096,22.4571,22.4096,22.4571,130400.0
2012-06-18 12:45:00,28.33,28.36,28.31,28.36,53800.0,22.4492,22.4729,22.4333,22.4729,53800.0
2012-06-18 12:50:00,28.36,28.4,28.36,28.36,71200.0,22.4729,22.5046,22.4729,22.4729,71200.0
2012-06-18 12:55:00,28.37,28.37,28.33,28.34,90400.0,22.4809,22.4809,22.4492,22.4571,90400.0
2012-06-18 13:00:00,28.34,28.38,28.32,28.32,74800.0,22.4571,22.4888,22.4412,22.4412,74800.0
2012-06-18 13:05:00,28.33,28.37,28.32,28.37,49200.0,22.4492,22.4809,22.4412,22.4809,49200.0
2012-06-18 13:10:00,28.36,28.38,28.35,28.36,69500.0,22.4729,22.4888,22.465,22.4729,69500.0
2012-06-18 13:15:00,28.37,28.4,28.36,28.39,50800.0,22.4809,22.5046,22.4729,22.4967,50800.0
2012-06-18 13:20:00,28.4,28.41,28.36,28.37,190900.0,22.5046,22.5126,22.4729,22.4809,190900.0
2012-06-18 13:25:00,28.37,28.41,28.37,28.4,65700.0,22.4809,22.5126,22.4809,22.5046,65700.0
2012-06-18 13:30:00,28.4,28.41,28.36,28.39,58700.0,22.5046,22.5126,22.4729,22.4967,58700.0
2012-06-18 13:35:00,28.38,28.41,28.38,28.4,55200.0,22.4888,22.5126,22.4888,22.5046,55200.0
2012-06-18 13:40:00,28.4,28.41,28.36,28.37,54800.0,22.5046,22.5126,22.4729,22.4809,54800.0
2012-06-18 13:45:00,28.37,28.39,28.34,28.35,41400.0,22.4809,22.4967,22.4571,22.465,41400.0
2012-06-18 13:50:00,28.34,28.35,28.34,28.34,27900.0,22.4571,22.465,22.4571,22.4571,27900.0
2012-06-18 13:55:00,28.35,28.43,28.34,28.41,95700.0,22.465,22.5284,22.4571,22.5126,95700.0
2012-06-18 14:00:00,28.41,28.42,28.36,28.37,72700.0,22.5126,22.5205,22.4729,22.4809,72700.0
2012-06-18 14:05:00,28.36,28.4,28.36,28.4,98000.0,22.4729,22.5046,22.4729,22.5046,98000.0
2012-06-18 14:10:00,28.4,28.45,28.39,28.45,152400.0,22.5046,22.5443,22.4967,22.5443,152400.0
2012-06-18 14:15:00,28.45,28.49,28.44,28.49,93100.0,22.5443,22.576,22.5363,22.576,93100.0
2012-06-18 14:20:00,28.49,28.5,28.47,28.49,77100.0,22.576,22.5839,22.5601,22.576,77100.0
2012-06-18 14:25:00,28.49,28.55,28.48,28.51,238900.0,22.576,22.6235,22.568,22.5918,238900.0
2012-06-18 14:30:00,28.51,28.56,28.5,28.51,179100.0,22.5918,22.6314,22.5839,22.5918,179100.0
2012-06-18 14:35:00,28.52,28.52,28.48,28.5,141800.0,22.5997,22.5997,22.568,22.5839,141800.0
2012-06-18 14:40:00,28.5,28.5,28.45,28.46,56300.0,22.5839,22.5839,22.5443,22.5522,56300.0
2012-06-18 14:45:00,28.46,28.47,28.42,28.44,87200.0,22.5522,22.5601,22.5205,22.5363,87200.0
2012-06-18 14:50:00,28.43,28.44,28.39,28.4,135200.0,22.5284,22.5363,22.4967,22.5046,135200.0
2012-06-18 14:55:00,28.4,28.43,28.39,28.43,72300.0,22.5046,22.5284,22.4967,22.5284,72300.0
2012-06-18 15:00:00,28.43,28.48,28.42,28.48,55200.0,22.5284,22.568,22.5205,22.568,55200.0
2012-06-18 15:05:00,28.48,28.49,28.43,28.46,121000.0,22.568,22.576,22.5284,22.5522,121000.0
2012-06-18 15:10:00,28.46,28.46,28.4,28.4,152900.0,22.5522,22.5522,22.5046,22.5046,152900.0
2012-06-18 15:15:00,28.41,28.42,28.37,28.41,101400.0,22.5126,22.5205,22.4809,22.5126,101400.0
2012-06-18 15:20:00,28.4,28.44,28.4,28.42,90500.0,22.5046,22.5363,22.5046,22.5205,90500.0
2012-06-18 15:25:00,28.42,28.48,28.4,28.45,137000.0,22.5205,22.568,22.5046,22.5443,137000.0
2012-06-18 15:30:00,28.44,28.45,28.39,28.39,191300.0,22.5363,22.5443,22.4967,22.4967,191300.0
2012-06-18 15:35:00,28.4,28.44,28.38,28.44,151300.0,22.5046,22.5363,22.4888,22.5363,151300.0
2012-06-18 15:40:00,28.44,28.5,28.41,28.48,282000.0,22.5363,22.5839,22.5126,22.568,282000.0
2012-06-18 15:45:00,28.47,28.5,28.44,28.46,255700.0,22.5601,22.5839,22.5363,22.5522,255700.0
2012-06-18 15:50:00,28.46,28.48,28.43,28.45,333400.0,22.5522,22.568,22.5284,22.5443,333400.0
2012-06-18 15:55:00,28.45,28.47,28.43,28.44,475700.0,22.5443,22.5601,22.5284,22.5363,475700.0
2012-06-19 09:30:00,28.51,28.71,28.46,28.49,215400.0,22.5918,22.7503,22.5522,22.576,215400.0
2012-06-19 09:35:00,28.49,28.49,28.28,28.28,241900.0,22.576,22.576,22.4096,22.4096,241900.0
2012-06-19 09:40:00,28.29,28.36,28.23,28.27,300200.0,22.4175,22.4729,22.3699,22.4016,300200.0
2012-06-19 09:45:00,28.27,28.36,28.23,28.29,211400.0,22.4016,22.4729,22.3699,22.4175,211400.0
2012-06-19 09:50:00,28.29,28.36,28.24,28.35,221500.0,22.4175,22.4729,22.3779,22.465,221500.0
2012-06-19 09:55:00,28.35,28.42,28.31,28.39,214100.0,22.465,22.5205,22.4333,22.4967,214100.0
2012-06-19 10:00:00,28.39,28.45,28.36,28.39,311600.0,22.4967,22.5443,22.4729,22.4967,311600.0
2012-06-19 10:05:00,28.39,28.39,28.2,28.23,231800.0,22.4967,22.4967,22.3462,22.3699,231800.0
2012-06-19 10:10:00,28.24,28.28,28.23,28.26,136700.0,22.3779,22.4096,22.3699,22.3937,136700.0
2012-06-19 10:15:00,28.27,28.27,28.23,28.23,97800.0,22.4016,22.4016,22.3699,22.3699,97800.0
2012-06-19 10:20:00,28.24,28.31,28.21,28.26,207200.0,22.3779,22.4333,22.3541,22.3937,207200.0
2012-06-19 10:25:00,28.27,28.3,28.25,28.26,158700.0,22.4016,22.4254,22.3858,22.3937,158700.0
2012-06-19 10:30:00,28.25,28.36,28.25,28.28,203000.0,22.3858,22.4729,22.3858,22.4096,203000.0
2012-06-19 10:35:00,28.29,28.29,28.24,28.25,176600.0,22.4175,22.4175,22.3779,22.3858,176600.0
2012-06-19 10:40:00,28.25,28.3,28.24,28.27,122900.0,22.3858,22.4254,22.3779,22.4016,122900.0
2012-06-19 10:45:00,28.27,28.36,28.27,28.36,114000.0,22.4016,22.4729,22.4016,22.4729,114000.0
2012-06-19 10:50:00,28.36,28.42,28.36,28.42,168800.0,22.4729,22.5205,22.4729,22.5205,168800.0
2012-06-19 10:55:00,28.42,28.52,28.42,28.52,378700.0,22.5205,22.5997,22.5205,22.5997,378700.0
2012-06-19 11:00:00,28.52,28.54,28.38,28.4,323800.0,22.5997,22.6156,22.4888,22.5046,323800.0
2012-06-19 11:05:00,28.4,28.41,28.36,28.37,107000.0,22.5046,22.5126,22.4729,22.4809,107000.0
2012-06-19 11:10:00,28.36,28.37,28.32,28.33,82700.0,22.4729,22.4809,22.4412,22.4492,82700.0
2012-06-19 11:15:00,28.32,28.34,28.29,28.3,96300.0,22.4412,22.4571,22.4175,22.4254,96300.0
2012-06-19 11:20:00,28.3,28.33,28.3,28.33,74700.0,22.4254,22.4492,22.4254,22.4492,74700.0
2012-06-19 11:25:00,28.32,28.41,28.32,28.4,115000.0,22.4412,22.5126,22.4412,22.5046,115000.0
2012-06-19 11:30:00,28.4,28.46,28.39,28.46,114700.0,22.5046,22.5522,22.4967,22.5522,114700.0
2012-06-19 11:35:00,28.45,28.47,28.43,28.46,271000.0,22.5443,22.5601,22.5284,22.5522,271000.0
2012-06-19 11:40:00,28.46,28.46,28.4,28.41,155800.0,22.5522,22.5522,22.5046,22.5126,155800.0
2012-06-19 11:45:00,28.41,28.41,28.34,28.34,124300.0,22.5126,22.5126,22.4571,22.4571,124300.0
2012-06-19 11:50:00,28.35,28.39,28.34,28.39,68800.0,22.465,22.4967,22.4571,22.4967,68800.0
2012-06-19 11:55:00,28.39,28.39,28.38,28.39,52400.0,22.4967,22.4967,22.4888,22.4967,52400.0
2012-06-19 12:00:00,28.39,28.39,28.35,28.36,62800.0,22.4967,22.4967,22.465,22.4729,62800.0
2012-06-19 12:05:00,28.35,28.39,28.35,28.37,41100.0,22.465,22.4967,22.465,22.4809,41100.0
2012-06-19 12:10:00,28.37,28.39,28.33,28.38,78000.0,22.4809,22.4967,22.4492,22.4888,78000.0
2012-06-19 12:15:00,28.38,28.41,28.37,28.4,72300.0,22.4888,22.5126,22.4809,22.5046,72300.0
2012-06-19 12:20:00,28.41,28.43,28.41,28.43,28100.0,22.5126,22.5284,22.5126,22.5284,28100.0
2012-06-19 12:25:00,28.42,28.47,28.41,28.46,89700.0,22.5205,22.5601,22.5126,22.5522,89700.0
2012-06-19 12:30:00,28.46,28.47,28.42,28.44,63300.0,22.5522,22.5601,22.5205,22.5363,63300.0
2012-06-19 12:35:00,28.44,28.45,28.38,28.41,83000.0,22.5363,22.5443,22.4888,22.5126,83000.0
2012-06-19 12:40:00,28.4,28.44,28.4,28.44,46800.0,22.5046,22.5363,22.5046,22.5363,46800.0
2012-06-19 12:45:00,28.44,28.44,28.42,28.43,54800.0,22.5363,22.5363,22.5205,22.5284,54800.0
2012-06-19 12:50:00,28.42,28.46,28.42,28.46,41000.0,22.5205,22.5522,22.5205,22.5522,41000.0
2012-06-19 12:55:00,28.46,28.46,28.42,28.46,115400.0,22.5522,22.5522,22.5205,22.5522,115400.0
2012-06-19 13:00:00,28.46,28.46,28.43,28.43,88800.0,22.5522,22.5522,22.5284,22.5284,88800.0
2012-06-19 13:05:00,28.43,28.46,28.43,28.44,69600.0,22.5284,22.5522,22.5284,22.5363,69600.0
2012-06-19 13:10:00,28.43,28.45,28.42,28.45,23800.0,22.5284,22.5443,22.5205,22.5443,23800.0
2012-06-19 13:15:00,28.44,28.48,28.43,28.44,100800.0,22.5363,22.568,22.5284,22.5363,100800.0
2012-06-19 13:20:00,28.44,28.47,28.43,28.46,69400.0,22.5363,22.5601,22.5284,22.5522,69400.0
2012-06-19 13:25:00,28.45,28.48,28.43,28.48,78300.0,22.5443,22.568,22.5284,22.568,78300.0
2012-06-19 13:30:00,28.48,28.52,28.48,28.5,149400.0,22.568,22.5997,22.568,22.5839,149400.0
2012-06-19 13:35:00,28.49,28.51,28.49,28.5,61900.0,22.576,22.5918,22.576,22.5839,61900.0
2012-06-19 13:40:00,28.49,28.5,28.46,28.48,52300.0,22.576,22.5839,22.5522,22.568,52300.0
2012-06-19 13:45:00,28.48,28.52,28.47,28.52,73700.0,22.568,22.5997,22.5601,22.5997,73700.0
2012-06-19 13:50:00,28.52,28.54,28.5,28.51,97200.0,22.5997,22.6156,22.5839,22.5918,97200.0
2012-06-19 13:55:00,28.51,28.52,28.49,28.52,94000.0,22.5918,22.5997,22.576,22.5997,94000.0
2012-06-19 14:00:00,28.52,28.53,28.51,28.52,70700.0,22.5997,22.6077,22.5918,22.5997,70700.0
2012-06-19 14:05:00,28.53,28.54,28.53,28.54,47300.0,22.6077,22.6156,22.6077,22.6156,47300.0
2012-06-19 14:10:00,28.54,28.56,28.53,28.56,66000.0,22.6156,22.6314,22.6077,22.6314,66000.0
2012-06-19 14:15:00,28.56,28.58,28.55,28.57,136200.0,22.6314,22.6473,22.6235,22.6394,136200.0
2012-06-19 14:20:00,28.57,28.62,28.56,28.61,108000.0,22.6394,22.679,22.6314,22.6711,108000.0
2012-06-19 14:25:00,28.61,28.61,28.55,28.56,117800.0,22.6711,22.6711,22.6235,22.6314,117800.0
2012-06-19 14:30:00,28.56,28.57,28.45,28.49,284600.0,22.6314,22.6394,22.5443,22.576,284600.0
2012-06-19 14:35:00,28.49,28.57,28.47,28.56,117800.0,22.576,22.6394,22.5601,22.6314,117800.0
2012-06-19 14:40:00,28.57,28.57,28.54,28.55,101300.0,22.6394,22.6394,22.6156,22.6235,101300.0
2012-06-19 14:45:00,28.55,28.57,28.52,28.55,225700.0,22.6235,22.6394,22.5997,22.6235,225700.0
2012-06-19 14:50:00,28.56,28.56,28.54,28.55,171700.0,22.6314,22.6314,22.6156,22.6235,171700.0
2012-06-19 14:55:00,28.55,28.59,28.54,28.59,102900.0,22.6235,22.6552,22.6156,22.6552,102900.0
2012-06-19 15:00:00,28.59,28.59,28.49,28.5,92400.0,22.6552,22.6552,22.576,22.5839,92400.0
2012-06-19 15:05:00,28.5,28.54,28.48,28.53,126000.0,22.5839,22.6156,22.568,22.6077,126000.0
2012-06-19 15:10:00,28.54,28.54,28.48,28.53,121100.0,22.6156,22.6156,22.568,22.6077,121100.0
2012-06-19 15:15:00,28.52,28.61,28.52,28.6,123500.0,22.5997,22.6711,22.5997,22.6631,123500.0
2012-06-19 15:20:00,28.6,28.64,28.59,28.59,175500.0,22.6631,22.6948,22.6552,22.6552,175500.0
2012-06-19 15:25:00,28.6,28.61,28.55,28.58,137100.0,22.6631,22.6711,22.6235,22.6473,137100.0
2012-06-19 15:30:00,28.58,28.61,28.57,28.58,144000.0,22.6473,22.6711,22.6394,22.6473,144000.0
2012-06-19 15:35:00,28.58,28.59,28.54,28.58,210300.0,22.6473,22.6552,22.6156,22.6473,210300.0
2012-06-19 15:40:00,28.58,28.59,28.55,28.57,236100.0,22.6473,22.6552,22.6235,22.6394,236100.0
2012-06-19 15:45:00,28.58,28.59,28.53,28.53,224800.0,22.6473,22.6552,22.6077,22.6077,224800.0
2012-06-19 15:50:00,28.53,28.57,28.51,28.53,285800.0,22.6077,22.6394,22.5918,22.6077,285800.0
2012-06-19 15:55:00,28.53,28.55,28.52,28.55,324800.0,22.6077,22.6235,22.5997,22.6235,324800.0
2012-06-20 09:30:00,28.6,28.66,28.44,28.5,128500.0,22.6631,22.7107,22.5363,22.5839,128500.0
2012-06-20 09:35:00,28.49,28.52,28.39,28.4,111400.0,22.576,22.5997,22.4967,22.5046,111400.0
2012-06-20 09:40:00,28.4,28.41,28.35,28.39,148300.0,22.5046,22.5126,22.465,22.4967,148300.0
2012-06-20 09:45:00,28.4,28.46,28.34,28.43,85400.0,22.5046,22.5522,22.4571,22.5284,85400.0
2012-06-20 09:50:00,28.44,28.48,28.41,28.46,71200.0,22.5363,22.568,22.5126,22.5522,71200.0
2012-06-20 09:55:00,28.47,28.55,28.44,28.45,93600.0,22.5601,22.6235,22.5363,22.5443,93600.0
2012-06-20 10:00:00,28.45,28.49,28.34,28.34,170700.0,22.5443,22.576,22.4571,22.4571,170700.0
2012-06-20 10:05:00,28.35,28.36,28.28,28.32,135900.0,22.465,22.4729,22.4096,22.4412,135900.0
2012-06-20 10:10:00,28.32,28.35,28.28,28.32,165100.0,22.4412,22.465,22.4096,22.4412,165100.0
2012-06-20 10:15:00,28.32,28.37,28.3,28.3,117100.0,22.4412,22.4809,22.4254,22.4254,117100.0
2012-06-20 10:20:00,28.3,28.3,28.22,28.27,311100.0,22.4254,22.4254,22.362,22.4016,311100.0
2012-06-20 10:25:00,28.27,28.34,28.27,28.3,90500.0,22.4016,22.4571,22.4016,22.4254,90500.0
2012-06-20 10:30:00,28.3,28.4,28.3,28.33,214800.0,22.4254,22.5046,22.4254,22.4492,214800.0
2012-06-20 10:35:00,28.34,28.34,28.24,28.25,189300.0,22.4571,22.4571,22.3779,22.3858,189300.0
2012-06-20 10:40:00,28.25,28.3,28.19,28.27,387900.0,22.3858,22.4254,22.3382,22.4016,387900.0
2012-06-20 10:45:00,28.27,28.29,28.24,28.28,193600.0,22.4016,22.4175,22.3779,22.4096,193600.0
2012-06-20 10:50:00,28.28,28.3,28.25,28.25,90800.0,22.4096,22.4254,22.3858,22.3858,90800.0
2012-06-20 10:55:00,28.26,28.31,28.26,28.3,134700.0,22.3937,22.4333,22.3937,22.4254,134700.0
2012-06-20 11:00:00,28.3,28.31,28.27,28.28,120300.0,22.4254,22.4333,22.4016,22.4096,120300.0
2012-06-20 11:05:00,28.29,28.32,28.25,28.27,109700.0,22.4175,22.4412,22.3858,22.4016,109700.0
2012-06-20 11:10:00,28.27,28.36,28.27,28.31,90800.0,22.4016,22.4729,22.4016,22.4333,90800.0
2012-06-20 11:15:00,28.32,28.34,28.31,28.34,72400.0,22.4412,22.4571,22.4333,22.4571,72400.0
2012-06-20 11:20:00,28.35,28.37,28.33,28.36,89500.0,22.465,22.4809,22.4492,22.4729,89500.0
2012-06-20 11:25:00,28.36,28.45,28.35,28.44,108600.0,22.4729,22.5443,22.465,22.5363,108600.0
2012-06-20 11:30:00,28.44,28.44,28.39,28.4,84400.0,22.5363,22.5363,22.4967,22.5046,84400.0
2012-06-20 11:35:00,28.4,28.42,28.34,28.37,117900.0,22.5046,22.5205,22.4571,22.4809,117900.0
2012-06-20 11:40:00,28.37,28.44,28.36,28.44,73000.0,22.4809,22.5363,22.4729,22.5363,73000.0
2012-06-20 11:45:00,28.45,28.46,28.43,28.45,47000.0,22.5443,22.5522,22.5284,22.5443,47000.0
2012-06-20 11:50:00,28.46,28.48,28.43,28.44,69600.0,22.5522,22.568,22.5284,22.5363,69600.0
2012-06-20 11:55:00,28.44,28.45,28.4,28.4,54300.0,22.5363,22.5443,22.5046,22.5046,54300.0
2012-06-20 12:00:00,28.4,28.41,28.36,28.36,64400.0,22.5046,22.5126,22.4729,22.4729,64400.0
2012-06-20 12:05:00,28.36,28.38,28.33,28.35,55000.0,22.4729,22.4888,22.4492,22.465,55000.0
2012-06-20 12:10:00,28.35,28.37,28.33,28.33,53000.0,22.465,22.4809,22.4492,22.4492,53000.0
2012-06-20 12:15:00,28.33,28.4,28.33,28.38,48500.0,22.4492,22.5046,22.4492,22.4888,48500.0
2012-06-20 12:20:00,28.38,28.4,28.36,28.36,34400.0,22.4888,22.5046,22.4729,22.4729,34400.0
2012-06-20 12:25:00,28.35,28.36,28.32,28.36,40200.0,22.465,22.4729,22.4412,22.4729,40200.0
2012-06-20 12:30:00,28.36,28.43,28.21,28.3,388000.0,22.4729,22.5284,22.3541,22.4254,388000.0
2012-06-20 12:35:00,28.29,28.29,28.17,28.25,202800.0,22.4175,22.4175,22.3224,22.3858,202800.0
2012-06-20 12:40:00,28.25,28.41,28.22,28.41,187600.0,22.3858,22.5126,22.362,22.5126,187600.0
2012-06-20 12:45:00,28.41,28.5,28.39,28.44,137500.0,22.5126,22.5839,22.4967,22.5363,137500.0
2012-06-20 12:50:00,28.44,28.46,28.39,28.44,85200.0,22.5363,22.5522,22.4967,22.5363,85200.0
2012-06-20 12:55:00,28.45,28.53,28.41,28.49,90300.0,22.5443,22.6077,22.5126,22.576,90300.0
2012-06-20 13:00:00,28.49,28.59,28.49,28.58,138900.0,22.576,22.6552,22.576,22.6473,138900.0
2012-06-20 13:05:00,28.58,28.63,28.53,28.59,110100.0,22.6473,22.6869,22.6077,22.6552,110100.0
2012-06-20 13:10:00,28.59,28.6,28.53,28.55,92600.0,22.6552,22.6631,22.6077,22.6235,92600.0
2012-06-20 13:15:00,28.56,28.62,28.53,28.55,92600.0,22.6314,22.679,22.6077,22.6235,92600.0
2012-06-20 13:20:00,28.55,28.6,28.52,28.57,109500.0,22.6235,22.6631,22.5997,22.6394,109500.0
2012-06-20 13:25:00,28.57,28.6,28.55,28.58,47700.0,22.6394,22.6631,22.6235,22.6473,47700.0
2012-06-20 13:30:00,28.59,28.61,28.57,28.58,81500.0,22.6552,22.6711,22.6394,22.6473,81500.0
2012-06-20 13:35:00,28.58,28.61,28.53,28.55,128400.0,22.6473,22.6711,22.6077,22.6235,128400.0
2012-06-20 13:40:00,28.55,28.58,28.53,28.57,56600.0,22.6235,22.6473,22.6077,22.6394,56600.0
2012-06-20 13:45:00,28.56,28.57,28.54,28.56,61100.0,22.6314,22.6394,22.6156,22.6314,61100.0
2012-06-20 13:50:00,28.56,28.57,28.5,28.52,61400.0,22.6314,22.6394,22.5839,22.5997,61400.0
2012-06-20 13:55:00,28.53,28.57,28.5,28.56,33200.0,22.6077,22.6394,22.5839,22.6314,33200.0
2012-06-20 14:00:00,28.57,28.59,28.5,28.57,116400.0,22.6394,22.6552,22.5839,22.6394,116400.0
2012-06-20 14:05:00,28.57,28.61,28.53,28.6,134500.0,22.6394,22.6711,22.6077,22.6631,134500.0
2012-06-20 14:10:00,28.6,28.66,28.59,28.59,185400.0,22.6631,22.7107,22.6552,22.6552,185400.0
2012-06-20 14:15:00,28.6,28.65,28.53,28.53,174300.0,22.6631,22.7027,22.6077,22.6077,174300.0
2012-06-20 14:20:00,28.53,28.55,28.46,28.5,126900.0,22.6077,22.6235,22.5522,22.5839,126900.0
2012-06-20 14:25:00,28.5,28.51,28.46,28.49,104900.0,22.5839,22.5918,22.5522,22.576,104900.0
2012-06-20 14:30:00,28.49,28.55,28.49,28.49,191200.0,22.576,22.6235,22.576,22.576,191200.0
2012-06-20 14:35:00,28.51,28.57,28.49,28.51,145100.0,22.5918,22.6394,22.576,22.5918,145100.0
2012-06-20 14:40:00,28.51,28.53,28.46,28.48,168700.0,22.5918,22.6077,22.5522,22.568,168700.0
2012-06-20 14:45:00,28.48,28.49,28.4,28.49,181900.0,22.568,22.576,22.5046,22.576,181900.0
2012-06-20 14:50:00,28.49,28.58,28.48,28.55,224200.0,22.576,22.6473,22.568,22.6235,224200.0
2012-06-20 14:55:00,28.55,28.58,28.53,28.55,137900.0,22.6235,22.6473,22.6077,22.6235,137900.0
2012-06-20 15:00:00,28.56,28.57,28.51,28.52,115900.0,22.6314,22.6394,22.5918,22.5997,115900.0
2012-06-20 15:05:00,28.52,28.53,28.4,28.44,500000.0,22.5997,22.6077,22.5046,22.5363,500000.0
2012-06-20 15:10:00,28.44,28.48,28.43,28.46,236300.0,22.5363,22.568,22.5284,22.5522,236300.0
2012-06-20 15:15:00,28.46,28.49,28.39,28.4,94400.0,22.5522,22.576,22.4967,22.5046,94400.0
2012-06-20 15:20:00,28.4,28.49,28.4,28.49,141900.0,22.5046,22.576,22.5046,22.576,141900.0
2012-06-20 15:25:00,28.49,28.55,28.48,28.54,115000.0,22.576,22.6235,22.568,22.6156,115000.0
2012-06-20 15:30:00,28.54,28.58,28.52,28.58,317000.0,22.6156,22.6473,22.5997,22.6473,317000.0
2012-06-20 15:35:00,28.59,28.59,28.53,28.55,134300.0,22.6552,22.6552,22.6077,22.6235,134300.0
2012-06-20 15:40:00,28.55,28.66,28.53,28.63,368700.0,22.6235,22.7107,22.6077,22.6869,368700.0
2012-06-20 15:45:00,28.64,28.65,28.59,28.63,279600.0,22.6948,22.7027,22.6552,22.6869,279600.0
2012-06-20 15:50:00,28.62,28.63,28.55,28.59,269100.0,22.679,22.6869,22.6235,22.6552,269100.0
2012-06-20 15:55:00,28.58,28.65,28.58,28.65,413100.0,22.6473,22.7027,22.6473,22.7027,413100.0
2012-06-21 09:30:00,28.68,28.69,28.5,28.59,257900.0,22.7265,22.7344,22.5839,22.6552,257900.0
2012-06-21 09:35:00,28.59,28.59,28.46,28.47,257400.0,22.6552,22.6552,22.5522,22.5601,257400.0
2012-06-21 09:40:00,28.48,28.5,28.43,28.44,180000.0,22.568,22.5839,22.5284,22.5363,180000.0
2012-06-21 09:45:00,28.44,28.44,28.35,28.37,273800.0,22.5363,22.5363,22.465,22.4809,273800.0
2012-06-21 09:50:00,28.37,28.38,28.31,28.32,256200.0,22.4809,22.4888,22.4333,22.4412,256200.0
2012-06-21 09:55:00,28.32,28.32,28.24,28.26,250400.0,22.4412,22.4412,22.3779,22.3937,250400.0
2012-06-21 10:00:00,28.25,28.26,28.04,28.04,398600.0,22.3858,22.3937,22.2194,22.2194,398600.0
2012-06-21 10:05:00,28.04,28.07,27.99,28.03,335300.0,22.2194,22.2431,22.1798,22.2114,335300.0
2012-06-21 10:10:00,28.04,28.06,27.97,27.98,274600.0,22.2194,22.2352,22.1639,22.1718,274600.0
2012-06-21 10:15:00,27.98,27.98,27.94,27.95,306600.0,22.1718,22.1718,22.1401,22.1481,306600.0
2012-06-21 10:20:00,27.95,27.97,27.91,27.95,455600.0,22.1481,22.1639,22.1164,22.1481,455600.0
2012-06-21 10:25:00,27.96,27.97,27.92,27.96,201900.0,22.156,22.1639,22.1243,22.156,201900.0
2012-06-21 10:30:00,27.96,27.96,27.93,27.95,209600.0,22.156,22.156,22.1322,22.1481,209600.0
2012-06-21 10:35:00,27.94,27.98,27.89,27.93,311500.0,22.1401,22.1718,22.1005,22.1322,311500.0
2012-06-21 10:40:00,27.94,28.03,27.89,28.03,221300.0,22.1401,22.2114,22.1005,22.2114,221300.0
2012-06-21 10:45:00,28.02,28.06,28.01,28.04,150500.0,22.2035,22.2352,22.1956,22.2194,150500.0
2012-06-21 10:50:00,28.05,28.1,28.04,28.1,202500.0,22.2273,22.2669,22.2194,22.2669,202500.0
2012-06-21 10:55:00,28.1,28.11,28.03,28.03,127800.0,22.2669,22.2748,22.2114,22.2114,127800.0
2012-06-21 11:00:00,28.04,28.05,27.93,27.96,103600.0,22.2194,22.2273,22.1322,22.156,103600.0
2012-06-21 11:05:00,27.96,27.96,27.9,27.9,89900.0,22.156,22.156,22.1084,22.1084,89900.0
2012-06-21 11:10:00,27.9,27.94,27.88,27.94,128000.0,22.1084,22.1401,22.0926,22.1401,128000.0
2012-06-21 11:15:00,27.93,28.0,27.92,27.99,104900.0,22.1322,22.1877,22.1243,22.1798,104900.0
2012-06-21 11:20:00,27.99,28.03,27.98,27.99,97100.0,22.1798,22.2114,22.1718,22.1798,97100.0
2012-06-21 11:25:00,27.99,27.99,27.89,27.94,169500.0,22.1798,22.1798,22.1005,22.1401,169500.0
2012-06-21 11:30:00,27.93,27.94,27.87,27.91,129900.0,22.1322,22.1401,22.0847,22.1164,129900.0
2012-06-21 11:35:00,27.9,27.91,27.85,27.88,98600.0,22.1084,22.1164,22.0688,22.0926,98600.0
2012-06-21 11:40:00,27.88,27.91,27.8,27.88,188900.0,22.0926,22.1164,22.0292,22.0926,188900.0
2012-06-21 11:45:00,27.89,27.91,27.87,27.89,103100.0,22.1005,22.1164,22.0847,22.1005,103100.0
2012-06-21 11:50:00,27.89,27.92,27.88,27.89,218600.0,22.1005,22.1243,22.0926,22.1005,218600.0
2012-06-21 11:55:00,27.89,27.91,27.88,27.9,62600.0,22.1005,22.1164,22.0926,22.1084,62600.0
2012-06-21 12:00:00,27.9,27.92,27.82,27.87,173700.0,22.1084,22.1243,22.045,22.0847,173700.0
2012-06-21 12:05:00,27.87,27.87,27.82,27.85,75000.0,22.0847,22.0847,22.045,22.0688,75000.0
2012-06-21 12:10:00,27.86,27.88,27.84,27.85,61000.0,22.0767,22.0926,22.0609,22.0688,61000.0
2012-06-21 12:15:00,27.84,27.85,27.79,27.82,144200.0,22.0609,22.0688,22.0213,22.045,144200.0
2012-06-21 12:20:00,27.82,27.82,27.71,27.71,235200.0,22.045,22.045,21.9579,21.9579,235200.0
2012-06-21 12:25:00,27.73,27.74,27.62,27.63,176800.0,21.9737,21.9816,21.8866,21.8945,176800.0
2012-06-21 12:30:00,27.64,27.7,27.63,27.68,156500.0,21.9024,21.95,21.8945,21.9341,156500.0
2012-06-21 12:35:00,27.67,27.73,27.66,27.7,72500.0,21.9262,21.9737,21.9183,21.95,72500.0
2012-06-21 12:40:00,27.71,27.72,27.63,27.65,146800.0,21.9579,21.9658,21.8945,21.9103,146800.0
2012-06-21 12:45:00,27.65,27.72,27.65,27.71,65000.0,21.9103,21.9658,21.9103,21.9579,65000.0
2012-06-21 12:50:00,27.72,27.73,27.69,27.71,87500.0,21.9658,21.9737,21.942,21.9579,87500.0
2012-06-21 12:55:00,27.69,27.73,27.68,27.73,57700.0,21.942,21.9737,21.9341,21.9737,57700.0
2012-06-21 13:00:00,27.72,27.73,27.68,27.7,97200.0,21.9658,21.9737,21.9341,21.95,97200.0
2012-06-21 13:05:00,27.7,27.73,27.69,27.7,78600.0,21.95,21.9737,21.942,21.95,78600.0
2012-06-21 13:10:00,27.7,27.7,27.64,27.67,89000.0,21.95,21.95,21.9024,21.9262,89000.0
2012-06-21 13:15:00,27.67,27.71,27.63,27.63,120000.0,21.9262,21.9579,21.8945,21.8945,120000.0
2012-06-21 13:20:00,27.64,27.71,27.63,27.64,72000.0,21.9024,21.9579,21.8945,21.9024,72000.0
2012-06-21 13:25:00,27.64,27.65,27.62,27.62,84800.0,21.9024,21.9103,21.8866,21.8866,84800.0
2012-06-21 13:30:00,27.62,27.69,27.61,27.68,123400.0,21.8866,21.942,21.8786,21.9341,123400.0
2012-06-21 13:35:00,27.67,27.69,27.64,27.65,123800.0,21.9262,21.942,21.9024,21.9103,123800.0
2012-06-21 13:40:00,27.64,27.66,27.61,27.62,87400.0,21.9024,21.9183,21.8786,21.8866,87400.0
2012-06-21 13:45:00,27.62,27.67,27.58,27.58,183300.0,21.8866,21.9262,21.8549,21.8549,183300.0
2012-06-21 13:50:00,27.59,27.64,27.56,27.64,183700.0,21.8628,21.9024,21.839,21.9024,183700.0
2012-06-21 13:55:00,27.64,27.67,27.6,27.6,107400.0,21.9024,21.9262,21.8707,21.8707,107400.0
2012-06-21 14:00:00,27.6,27.62,27.57,27.61,127100.0,21.8707,21.8866,21.8469,21.8786,127100.0
2012-06-21 14:05:00,27.61,27.64,27.57,27.57,162900.0,21.8786,21.9024,21.8469,21.8469,162900.0
2012-06-21 14:10:00,27.57,27.58,27.55,27.55,76900.0,21.8469,21.8549,21.8311,21.8311,76900.0
2012-06-21 14:15:00,27.55,27.57,27.54,27.55,91300.0,21.8311,21.8469,21.8232,21.8311,91300.0
2012-06-21 14:20:00,27.55,27.57,27.51,27.51,141300.0,21.8311,21.8469,21.7994,21.7994,141300.0
2012-06-21 14:25:00,27.51,27.56,27.47,27.55,173700.0,21.7994,21.839,21.7677,21.8311,173700.0
2012-06-21 14:30:00,27.54,27.56,27.53,27.54,309100.0,21.8232,21.839,21.8152,21.8232,309100.0
2012-06-21 14:35:00,27.54,27.54,27.48,27.52,194500.0,21.8232,21.8232,21.7756,21.8073,194500.0
2012-06-21 14:40:00,27.53,27.63,27.52,27.62,235400.0,21.8152,21.8945,21.8073,21.8866,235400.0
2012-06-21 14:45:00,27.62,27.7,27.61,27.68,197800.0,21.8866,21.95,21.8786,21.9341,197800.0
2012-06-21 14:50:00,27.68,27.71,27.67,27.67,172900.0,21.9341,21.9579,21.9262,21.9262,172900.0
2012-06-21 14:55:00,27.67,27.7,27.63,27.68,136200.0,21.9262,21.95,21.8945,21.9341,136200.0
2012-06-21 15:00:00,27.68,27.69,27.65,27.65,155300.0,21.9341,21.942,21.9103,21.9103,155300.0
2012-06-21 15:05:00,27.65,27.66,27.6,27.62,153100.0,21.9103,21.9183,21.8707,21.8866,153100.0
2012-06-21 15:10:00,27.62,27.64,27.58,27.64,177100.0,21.8866,21.9024,21.8549,21.9024,177100.0
2012-06-21 15:15:00,27.64,27.65,27.58,27.61,243100.0,21.9024,21.9103,21.8549,21.8786,243100.0
2012-06-21 15:20:00,27.61,27.61,27.55,27.6,162000.0,21.8786,21.8786,21.8311,21.8707,162000.0
2012-06-21 15:25:00,27.6,27.64,27.59,27.61,192600.0,21.8707,21.9024,21.8628,21.8786,192600.0
2012-06-21 15:30:00,27.62,27.62,27.52,27.55,210400.0,21.8866,21.8866,21.8073,21.8311,210400.0
2012-06-21 15:35:00,27.56,27.64,27.55,27.59,233800.0,21.839,21.9024,21.8311,21.8628,233800.0
2012-06-21 15:40:00,27.6,27.6,27.54,27.55,268600.0,21.8707,21.8707,21.8232,21.8311,268600.0
2012-06-21 15:45:00,27.55,27.55,27.5,27.5,304200.0,21.8311,21.8311,21.7915,21.7915,304200.0
2012-06-21 15:50:00,27.5,27.53,27.45,27.51,361300.0,21.7915,21.8152,21.7518,21.7994,361300.0
2012-06-21 15:55:00,27.5,27.53,27.48,27.5,613800.0,21.7915,21.8152,21.7756,21.7915,613800.0
2012-06-22 09:30:00,27.67,27.83,27.65,27.8,308700.0,21.9262,22.053,21.9103,22.0292,308700.0
2012-06-22 09:35:00,27.79,27.83,27.64,27.71,204500.0,22.0213,22.053,21.9024,21.9579,204500.0
2012-06-22 09:40:00,27.71,27.73,27.58,27.63,197700.0,21.9579,21.9737,21.8549,21.8945,197700.0
2012-06-22 09:45:00,27.63,27.64,27.51,27.57,165000.0,21.8945,21.9024,21.7994,21.8469,165000.0
2012-06-22 09:50:00,27.58,27.63,27.56,27.63,138600.0,21.8549,21.8945,21.839,21.8945,138600.0
2012-06-22 09:55:00,27.62,27.63,27.37,27.42,793600.0,21.8866,21.8945,21.6885,21.7281,793600.0
2012-06-22 10:00:00,27.42,27.55,27.35,27.55,258600.0,21.7281,21.8311,21.6726,21.8311,258600.0
2012-06-22 10:05:00,27.56,27.71,27.5,27.55,360700.0,21.839,21.9579,21.7915,21.8311,360700.0
2012-06-22 10:10:00,27.55,27.63,27.54,27.61,313400.0,21.8311,21.8945,21.8232,21.8786,313400.0
2012-06-22 10:15:00,27.61,27.65,27.6,27.62,158800.0,21.8786,21.9103,21.8707,21.8866,158800.0
2012-06-22 10:20:00,27.62,27.71,27.62,27.69,96100.0,21.8866,21.9579,21.8866,21.942,96100.0
2012-06-22 10:25:00,27.68,27.72,27.64,27.65,179800.0,21.9341,21.9658,21.9024,21.9103,179800.0
2012-06-22 10:30:00,27.64,27.72,27.63,27.71,130700.0,21.9024,21.9658,21.8945,21.9579,130700.0
2012-06-22 10:35:00,27.71,27.74,27.71,27.72,164400.0,21.9579,21.9816,21.9579,21.9658,164400.0
2012-06-22 10:40:00,27.72,27.84,27.72,27.76,262000.0,21.9658,22.0609,21.9658,21.9975,262000.0
2012-06-22 10:45:00,27.75,27.78,27.68,27.68,358900.0,21.9896,22.0133,21.9341,21.9341,358900.0
2012-06-22 10:50:00,27.68,27.71,27.67,27.7,111800.0,21.9341,21.9579,21.9262,21.95,111800.0
2012-06-22 10:55:00,27.7,27.71,27.66,27.68,74800.0,21.95,21.9579,21.9183,21.9341,74800.0
2012-06-22 11:00:00,27.68,27.71,27.65,27.7,122600.0,21.9341,21.9579,21.9103,21.95,122600.0
2012-06-22 11:05:00,27.7,27.7,27.66,27.66,87400.0,21.95,21.95,21.9183,21.9183,87400.0
2012-06-22 11:10:00,27.67,27.7,27.64,27.7,53600.0,21.9262,21.95,21.9024,21.95,53600.0
2012-06-22 11:15:00,27.7,27.71,27.66,27.69,75500.0,21.95,21.9579,21.9183,21.942,75500.0
2012-06-22 11:20:00,27.7,27.7,27.66,27.66,54900.0,21.95,21.95,21.9183,21.9183,54900.0
2012-06-22 11:25:00,27.66,27.7,27.65,27.69,70200.0,21.9183,21.95,21.9103,21.942,70200.0
2012-06-22 11:30:00,27.69,27.71,27.67,27.68,79900.0,21.942,21.9579,21.9262,21.9341,79900.0
2012-06-22 11:35:00,27.68,27.69,27.65,27.67,50900.0,21.9341,21.942,21.9103,21.9262,50900.0
2012-06-22 11:40:00,27.67,27.68,27.56,27.61,713400.0,21.9262,21.9341,21.839,21.8786,713400.0
2012-06-22 11:45:00,27.61,27.63,27.56,27.57,52400.0,21.8786,21.8945,21.839,21.8469,52400.0
2012-06-22 11:50:00,27.57,27.58,27.52,27.52,61300.0,21.8469,21.8549,21.8073,21.8073,61300.0
2012-06-22 11:55:00,27.52,27.55,27.52,27.55,51400.0,21.8073,21.8311,21.8073,21.8311,51400.0
2012-06-22 12:00:00,27.54,27.55,27.51,27.51,81500.0,21.8232,21.8311,21.7994,21.7994,81500.0
2012-06-22 12:05:00,27.51,27.53,27.49,27.49,149700.0,21.7994,21.8152,21.7835,21.7835,149700.0
2012-06-22 12:10:00,27.49,27.5,27.44,27.49,161200.0,21.7835,21.7915,21.7439,21.7835,161200.0
2012-06-22 12:15:00,27.49,27.53,27.49,27.53,59300.0,21.7835,21.8152,21.7835,21.8152,59300.0
2012-06-22 12:20:00,27.53,27.53,27.44,27.44,70900.0,21.8152,21.8152,21.7439,21.7439,70900.0
2012-06-22 12:25:00,27.44,27.5,27.44,27.48,88800.0,21.7439,21.7915,21.7439,21.7756,88800.0
2012-06-22 12:30:00,27.48,27.48,27.46,27.46,51100.0,21.7756,21.7756,21.7598,21.7598,51100.0
2012-06-22 12:35:00,27.46,27.47,27.4,27.41,165400.0,21.7598,21.7677,21.7122,21.7202,165400.0
2012-06-22 12:40:00,27.41,27.46,27.4,27.46,62100.0,21.7202,21.7598,21.7122,21.7598,62100.0
2012-06-22 12:45:00,27.46,27.47,27.43,27.43,46600.0,21.7598,21.7677,21.736,21.736,46600.0
2012-06-22 12:50:00,27.44,27.46,27.43,27.45,58300.0,21.7439,21.7598,21.736,21.7518,58300.0
2012-06-22 12:55:00,27.46,27.46,27.42,27.42,173800.0,21.7598,21.7598,21.7281,21.7281,173800.0
2012-06-22 13:00:00,27.43,27.46,27.29,27.3,322600.0,21.736,21.7598,21.6251,21.633,322600.0
2012-06-22 13:05:00,27.3,27.3,27.27,27.29,115200.0,21.633,21.633,21.6092,21.6251,115200.0
2012-06-22 13:10:00,27.29,27.29,27.25,27.28,157100.0,21.6251,21.6251,21.5934,21.6171,157100.0
2012-06-22 13:15:00,27.29,27.33,27.29,27.32,77100.0,21.6251,21.6568,21.6251,21.6488,77100.0
2012-06-22 13:20:00,27.32,27.32,27.29,27.3,73700.0,21.6488,21.6488,21.6251,21.633,73700.0
2012-06-22 13:25:00,27.31,27.35,27.3,27.35,70400.0,21.6409,21.6726,21.633,21.6726,70400.0
2012-06-22 13:30:00,27.35,27.36,27.34,27.34,99500.0,21.6726,21.6805,21.6647,21.6647,99500.0
2012-06-22 13:35:00,27.34,27.38,27.34,27.37,145500.0,21.6647,21.6964,21.6647,21.6885,145500.0
2012-06-22 13:40:00,27.37,27.38,27.37,27.37,20300.0,21.6885,21.6964,21.6885,21.6885,20300.0
2012-06-22 13:45:00,27.38,27.4,27.37,27.38,103400.0,21.6964,21.7122,21.6885,21.6964,103400.0
2012-06-22 13:50:00,27.37,27.38,27.36,27.37,55600.0,21.6885,21.6964,21.6805,21.6885,55600.0
2012-06-22 13:55:00,27.37,27.37,27.36,27.36,37300.0,21.6885,21.6885,21.6805,21.6805,37300.0
2012-06-22 14:00:00,27.36,27.42,27.36,27.42,124300.0,21.6805,21.7281,21.6805,21.7281,124300.0
2012-06-22 14:05:00,27.42,27.44,27.4,27.4,98500.0,21.7281,21.7439,21.7122,21.7122,98500.0
2012-06-22 14:10:00,27.41,27.41,27.34,27.34,99500.0,21.7202,21.7202,21.6647,21.6647,99500.0
2012-06-22 14:15:00,27.34,27.35,27.3,27.3,100900.0,21.6647,21.6726,21.633,21.633,100900.0
2012-06-22 14:20:00,27.3,27.33,27.29,27.32,142600.0,21.633,21.6568,21.6251,21.6488,142600.0
2012-06-22 14:25:00,27.33,27.37,27.32,27.36,140000.0,21.6568,21.6885,21.6488,21.6805,140000.0
2012-06-22 14:30:00,27.37,27.38,27.33,27.34,192700.0,21.6885,21.6964,21.6568,21.6647,192700.0
2012-06-22 14:35:00,27.34,27.34,27.32,27.32,77200.0,21.6647,21.6647,21.6488,21.6488,77200.0
2012-06-22 14:40:00,27.33,27.34,27.31,27.34,176200.0,21.6568,21.6647,21.6409,21.6647,176200.0
2012-06-22 14:45:00,27.34,27.34,27.31,27.34,131600.0,21.6647,21.6647,21.6409,21.6647,131600.0
2012-06-22 14:50:00,27.34,27.4,27.33,27.4,86000.0,21.6647,21.7122,21.6568,21.7122,86000.0
2012-06-22 14:55:00,27.4,27.42,27.39,27.41,210300.0,21.7122,21.7281,21.7043,21.7202,210300.0
2012-06-22 15:00:00,27.41,27.41,27.37,27.37,102100.0,21.7202,21.7202,21.6885,21.6885,102100.0
2012-06-22 15:05:00,27.38,27.4,27.37,27.4,96600.0,21.6964,21.7122,21.6885,21.7122,96600.0
2012-06-22 15:10:00,27.4,27.46,27.39,27.46,132200.0,21.7122,21.7598,21.7043,21.7598,132200.0
2012-06-22 15:15:00,27.46,27.46,27.37,27.37,246900.0,21.7598,21.7598,21.6885,21.6885,246900.0
2012-06-22 15:20:00,27.37,27.38,27.31,27.36,166900.0,21.6885,21.6964,21.6409,21.6805,166900.0
2012-06-22 15:25:00,27.36,27.37,27.35,27.36,79100.0,21.6805,21.6885,21.6726,21.6805,79100.0
2012-06-22 15:30:00,27.36,27.39,27.35,27.36,179800.0,21.6805,21.7043,21.6726,21.6805,179800.0
2012-06-22 15:35:00,27.36,27.36,27.31,27.34,268400.0,21.6805,21.6805,21.6409,21.6647,268400.0
2012-06-22 15:40:00,27.34,27.4,27.32,27.37,327100.0,21.6647,21.7122,21.6488,21.6885,327100.0
2012-06-22 15:45:00,27.36,27.4,27.33,27.34,442300.0,21.6805,21.7122,21.6568,21.6647,442300.0
2012-06-22 15:50:00,27.34,27.36,27.31,27.32,436000.0,21.6647,21.6805,21.6409,21.6488,436000.0
2012-06-22 15:55:00,27.33,27.33,27.28,27.3,823700.0,21.6568,21.6568,21.6171,21.633,823700.0
2012-06-25 09:30:00,27.09,27.15,26.95,27.03,147300.0,21.4666,21.5141,21.3556,21.419,147300.0
2012-06-25 09:35:00,27.04,27.08,26.94,26.98,142300.0,21.427,21.4587,21.3477,21.3794,142300.0
2012-06-25 09:40:00,26.99,27.0,26.88,26.94,149900.0,21.3873,21.3953,21.3002,21.3477,149900.0
2012-06-25 09:45:00,26.94,27.05,26.93,27.0,165200.0,21.3477,21.4349,21.3398,21.3953,165200.0
2012-06-25 09:50:00,26.99,27.03,26.94,27.01,104100.0,21.3873,21.419,21.3477,21.4032,104100.0
2012-06-25 09:55:00,27.01,27.05,27.01,27.02,94900.0,21.4032,21.4349,21.4032,21.4111,94900.0
2012-06-25 10:00:00,27.02,27.14,27.02,27.05,421000.0,21.4111,21.5062,21.4111,21.4349,421000.0
2012-06-25 10:05:00,27.05,27.13,27.02,27.04,151800.0,21.4349,21.4983,21.4111,21.427,151800.0
2012-06-25 10:10:00,27.04,27.1,27.01,27.1,99100.0,21.427,21.4745,21.4032,21.4745,99100.0
2012-06-25 10:15:00,27.09,27.1,27.03,27.05,124600.0,21.4666,21.4745,21.419,21.4349,124600.0
2012-06-25 10:20:00,27.05,27.06,26.85,26.94,372700.0,21.4349,21.4428,21.2764,21.3477,372700.0
2012-06-25 10:25:00,26.95,26.95,26.86,26.87,84300.0,21.3556,21.3556,21.2843,21.2922,84300.0
2012-06-25 10:30:00,26.86,26.94,26.86,26.92,137900.0,21.2843,21.3477,21.2843,21.3319,137900.0
2012-06-25 10:35:00,26.93,26.95,26.89,26.89,170900.0,21.3398,21.3556,21.3081,21.3081,170900.0
2012-06-25 10:40:00,26.89,26.89,26.83,26.85,261000.0,21.3081,21.3081,21.2605,21.2764,261000.0
2012-06-25 10:45:00,26.84,26.88,26.81,26.86,180300.0,21.2685,21.3002,21.2447,21.2843,180300.0
2012-06-25 10:50:00,26.86,26.91,26.85,26.9,491800.0,21.2843,21.3239,21.2764,21.316,491800.0
2012-06-25 10:55:00,26.9,26.91,26.86,26.89,169200.0,21.316,21.3239,21.2843,21.3081,169200.0
2012-06-25 11:00:00,26.89,26.89,26.86,26.88,181500.0,21.3081,21.3081,21.2843,21.3002,181500.0
2012-06-25 11:05:00,26.87,26.93,26.86,26.93,192500.0,21.2922,21.3398,21.2843,21.3398,192500.0
2012-06-25 11:10:00,26.93,26.96,26.93,26.95,115000.0,21.3398,21.3636,21.3398,21.3556,115000.0
2012-06-25 11:15:00,26.95,27.01,26.94,26.97,117700.0,21.3556,21.4032,21.3477,21.3715,117700.0
2012-06-25 11:20:00,26.98,26.99,26.95,26.95,71100.0,21.3794,21.3873,21.3556,21.3556,71100.0
2012-06-25 11:25:00,26.95,26.97,26.94,26.95,138200.0,21.3556,21.3715,21.3477,21.3556,138200.0
2012-06-25 11:30:00,26.95,26.95,26.88,26.89,104100.0,21.3556,21.3556,21.3002,21.3081,104100.0
2012-06-25 11:35:00,26.88,26.89,26.81,26.82,125100.0,21.3002,21.3081,21.2447,21.2526,125100.0
2012-06-25 11:40:00,26.82,26.83,26.8,26.83,68900.0,21.2526,21.2605,21.2368,21.2605,68900.0
2012-06-25 11:45:00,26.82,26.85,26.81,26.81,76900.0,21.2526,21.2764,21.2447,21.2447,76900.0
2012-06-25 11:50:00,26.81,26.85,26.81,26.84,59400.0,21.2447,21.2764,21.2447,21.2685,59400.0
2012-06-25 11:55:00,26.85,26.85,26.8,26.8,81900.0,21.2764,21.2764,21.2368,21.2368,81900.0
2012-06-25 12:00:00,26.8,26.82,26.79,26.8,257600.0,21.2368,21.2526,21.2289,21.2368,257600.0
2012-06-25 12:05:00,26.8,26.82,26.79,26.82,79900.0,21.2368,21.2526,21.2289,21.2526,79900.0
2012-06-25 12:10:00,26.81,26.84,26.78,26.78,89900.0,21.2447,21.2685,21.2209,21.2209,89900.0
2012-06-25 12:15:00,26.78,26.91,26.78,26.9,62600.0,21.2209,21.3239,21.2209,21.316,62600.0
2012-06-25 12:20:00,26.9,26.9,26.86,26.86,76700.0,21.316,21.316,21.2843,21.2843,76700.0
2012-06-25 12:25:00,26.86,26.87,26.84,26.84,89700.0,21.2843,21.2922,21.2685,21.2685,89700.0
2012-06-25 12:30:00,26.84,26.85,26.82,26.84,138300.0,21.2685,21.2764,21.2526,21.2685,138300.0
2012-06-25 12:35:00,26.84,26.84,26.82,26.82,42000.0,21.2685,21.2685,21.2526,21.2526,42000.0
2012-06-25 12:40:00,26.83,26.88,26.82,26.88,53300.0,21.2605,21.3002,21.2526,21.3002,53300.0
2012-06-25 12:45:00,26.88,26.9,26.88,26.88,82400.0,21.3002,21.316,21.3002,21.3002,82400.0
2012-06-25 12:50:00,26.88,26.89,26.87,26.88,35100.0,21.3002,21.3081,21.2922,21.3002,35100.0
2012-06-25 12:55:00,26.88,26.91,26.88,26.88,73600.0,21.3002,21.3239,21.3002,21.3002,73600.0
2012-06-25 13:00:00,26.88,26.88,26.84,26.86,48100.0,21.3002,21.3002,21.2685,21.2843,48100.0
2012-06-25 13:05:00,26.84,26.88,26.84,26.86,33800.0,21.2685,21.3002,21.2685,21.2843,33800.0
2012-06-25 13:10:00,26.86,26.9,26.86,26.89,39100.0,21.2843,21.316,21.2843,21.3081,39100.0
2012-06-25 13:15:00,26.88,26.89,26.83,26.85,160200.0,21.3002,21.3081,21.2605,21.2764,160200.0
2012-06-25 13:20:00,26.85,26.88,26.84,26.87,43300.0,21.2764,21.3002,21.2685,21.2922,43300.0
2012-06-25 13:25:00,26.87,26.88,26.85,26.87,100700.0,21.2922,21.3002,21.2764,21.2922,100700.0
2012-06-25 13:30:00,26.86,26.95,26.85,26.95,70100.0,21.2843,21.3556,21.2764,21.3556,70100.0
2012-06-25 13:35:00,26.95,26.97,26.94,26.96,42300.0,21.3556,21.3715,21.3477,21.3636,42300.0
2012-06-25 13:40:00,26.96,26.97,26.94,26.95,50500.0,21.3636,21.3715,21.3477,21.3556,50500.0
2012-06-25 13:45:00,26.95,26.97,26.94,26.95,74100.0,21.3556,21.3715,21.3477,21.3556,74100.0
2012-06-25 13:50:00,26.94,26.95,26.91,26.94,85200.0,21.3477,21.3556,21.3239,21.3477,85200.0
2012-06-25 13:55:00,26.94,26.97,26.94,26.97,39300.0,21.3477,21.3715,21.3477,21.3715,39300.0
2012-06-25 14:00:00,26.96,26.98,26.96,26.98,73000.0,21.3636,21.3794,21.3636,21.3794,73000.0
2012-06-25 14:05:00,26.98,26.98,26.94,26.97,59100.0,21.3794,21.3794,21.3477,21.3715,59100.0
2012-06-25 14:10:00,26.97,27.0,26.95,26.95,102500.0,21.3715,21.3953,21.3556,21.3556,102500.0
2012-06-25 14:15:00,26.95,26.99,26.95,26.97,71800.0,21.3556,21.3873,21.3556,21.3715,71800.0
2012-06-25 14:20:00,26.97,26.99,26.95,26.97,65700.0,21.3715,21.3873,21.3556,21.3715,65700.0
2012-06-25 14:25:00,26.98,26.98,26.91,26.91,95100.0,21.3794,21.3794,21.3239,21.3239,95100.0
2012-06-25 14:30:00,26.9,26.91,26.87,26.89,75800.0,21.316,21.3239,21.2922,21.3081,75800.0
2012-06-25 14:35:00,26.88,26.92,26.87,26.92,39700.0,21.3002,21.3319,21.2922,21.3319,39700.0
2012-06-25 14:40:00,26.91,26.93,26.9,26.92,89300.0,21.3239,21.3398,21.316,21.3319,89300.0
2012-06-25 14:45:00,26.92,26.92,26.86,26.88,57500.0,21.3319,21.3319,21.2843,21.3002,57500.0
2012-06-25 14:50:00,26.89,26.92,26.89,26.91,63200.0,21.3081,21.3319,21.3081,21.3239,63200.0
2012-06-25 14:55:00,26.9,26.92,26.84,26.84,142400.0,21.316,21.3319,21.2685,21.2685,142400.0
2012-06-25 15:00:00,26.84,26.85,26.82,26.82,66900.0,21.2685,21.2764,21.2526,21.2526,66900.0
2012-06-25 15:05:00,26.83,26.89,26.82,26.88,127800.0,21.2605,21.3081,21.2526,21.3002,127800.0
2012-06-25 15:10:00,26.89,26.93,26.88,26.93,104100.0,21.3081,21.3398,21.3002,21.3398,104100.0
2012-06-25 15:15:00,26.92,26.94,26.88,26.92,230600.0,21.3319,21.3477,21.3002,21.3319,230600.0
2012-06-25 15:20:00,26.93,26.94,26.91,26.93,96000.0,21.3398,21.3477,21.3239,21.3398,96000.0
2012-06-25 15:25:00,26.94,26.96,26.91,26.94,105000.0,21.3477,21.3636,21.3239,21.3477,105000.0
2012-06-25 15:30:00,26.95,26.95,26.9,26.92,93500.0,21.3556,21.3556,21.316,21.3319,93500.0
2012-06-25 15:35:00,26.92,26.96,26.92,26.96,134500.0,21.3319,21.3636,21.3319,21.3636,134500.0
2012-06-25 15:40:00,26.96,26.99,26.93,26.98,368200.0,21.3636,21.3873,21.3398,21.3794,368200.0
2012-06-25 15:45:00,26.97,27.0,26.95,26.98,127300.0,21.3715,21.3953,21.3556,21.3794,127300.0
2012-06-25 15:50:00,26.98,26.99,26.89,26.92,208000.0,21.3794,21.3873,21.3081,21.3319,208000.0
2012-06-25 15:55:00,26.93,26.95,26.91,26.92,287600.0,21.3398,21.3556,21.3239,21.3319,287600.0
2012-06-26 09:30:00,27.0,27.19,26.96,27.03,288100.0,21.3953,21.5458,21.3636,21.419,288100.0
2012-06-26 09:35:00,27.03,27.09,26.99,27.04,202200.0,21.419,21.4666,21.3873,21.427,202200.0
2012-06-26 09:40:00,27.03,27.09,26.98,26.98,90200.0,21.419,21.4666,21.3794,21.3794,90200.0
2012-06-26 09:45:00,26.98,26.98,26.78,26.83,292500.0,21.3794,21.3794,21.2209,21.2605,292500.0
2012-06-26 09:50:00,26.82,26.95,26.81,26.95,280400.0,21.2526,21.3556,21.2447,21.3556,280400.0
2012-06-26 09:55:00,26.94,27.05,26.93,27.03,165500.0,21.3477,21.4349,21.3398,21.419,165500.0
2012-06-26 10:00:00,27.03,27.06,26.92,26.96,261300.0,21.419,21.4428,21.3319,21.3636,261300.0
2012-06-26 10:05:00,26.97,27.06,26.94,27.03,192500.0,21.3715,21.4428,21.3477,21.419,192500.0
2012-06-26 10:10:00,27.03,27.03,26.97,26.97,298200.0,21.419,21.419,21.3715,21.3715,298200.0
2012-06-26 10:15:00,26.97,26.98,26.89,26.9,272400.0,21.3715,21.3794,21.3081,21.316,272400.0
2012-06-26 10:20:00,26.9,26.93,26.87,26.92,196900.0,21.316,21.3398,21.2922,21.3319,196900.0
2012-06-26 10:25:00,26.92,27.04,26.92,27.02,194400.0,21.3319,21.427,21.3319,21.4111,194400.0
2012-06-26 10:30:00,27.01,27.11,26.97,27.1,150800.0,21.4032,21.4824,21.3715,21.4745,150800.0
2012-06-26 10:35:00,27.1,27.17,27.1,27.15,183200.0,21.4745,21.53,21.4745,21.5141,183200.0
2012-06-26 10:40:00,27.15,27.18,27.11,27.12,372200.0,21.5141,21.5379,21.4824,21.4903,372200.0
2012-06-26 10:45:00,27.12,27.14,27.05,27.14,165300.0,21.4903,21.5062,21.4349,21.5062,165300.0
2012-06-26 10:50:00,27.14,27.2,27.09,27.16,181700.0,21.5062,21.5537,21.4666,21.522,181700.0
2012-06-26 10:55:00,27.16,27.22,27.15,27.19,170200.0,21.522,21.5696,21.5141,21.5458,170200.0
2012-06-26 11:00:00,27.2,27.25,27.17,27.2,120200.0,21.5537,21.5934,21.53,21.5537,120200.0
2012-06-26 11:05:00,27.21,27.23,27.07,27.13,239600.0,21.5617,21.5775,21.4507,21.4983,239600.0
2012-06-26 11:10:00,27.11,27.19,27.02,27.18,238800.0,21.4824,21.5458,21.4111,21.5379,238800.0
2012-06-26 11:15:00,27.19,27.22,27.16,27.21,145900.0,21.5458,21.5696,21.522,21.5617,145900.0
2012-06-26 11:20:00,27.22,27.28,27.19,27.19,113800.0,21.5696,21.6171,21.5458,21.5458,113800.0
2012-06-26 11:25:00,27.19,27.21,27.14,27.14,91100.0,21.5458,21.5617,21.5062,21.5062,91100.0
2012-06-26 11:30:00,27.14,27.21,27.14,27.17,75600.0,21.5062,21.5617,21.5062,21.53,75600.0
2012-06-26 11:35:00,27.17,27.19,27.16,27.18,186300.0,21.53,21.5458,21.522,21.5379,186300.0
2012-06-26 11:40:00,27.19,27.21,27.15,27.15,39900.0,21.5458,21.5617,21.5141,21.5141,39900.0
2012-06-26 11:45:00,27.16,27.25,27.15,27.25,89200.0,21.522,21.5934,21.5141,21.5934,89200.0
2012-06-26 11:50:00,27.25,27.33,27.25,27.32,98400.0,21.5934,21.6568,21.5934,21.6488,98400.0
2012-06-26 11:55:00,27.31,27.34,27.3,27.34,43500.0,21.6409,21.6647,21.633,21.6647,43500.0
2012-06-26 12:00:00,27.34,27.37,27.29,27.29,211600.0,21.6647,21.6885,21.6251,21.6251,211600.0
2012-06-26 12:05:00,27.28,27.35,27.28,27.31,160900.0,21.6171,21.6726,21.6171,21.6409,160900.0
2012-06-26 12:10:00,27.32,27.39,27.3,27.31,178100.0,21.6488,21.7043,21.633,21.6409,178100.0
2012-06-26 12:15:00,27.31,27.33,27.28,27.29,197700.0,21.6409,21.6568,21.6171,21.6251,197700.0
2012-06-26 12:20:00,27.3,27.32,27.28,27.3,89700.0,21.633,21.6488,21.6171,21.633,89700.0
2012-06-26 12:25:00,27.3,27.3,27.26,27.28,159100.0,21.633,21.633,21.6013,21.6171,159100.0
2012-06-26 12:30:00,27.27,27.38,27.27,27.38,166200.0,21.6092,21.6964,21.6092,21.6964,166200.0
2012-06-26 12:35:00,27.37,27.38,27.31,27.32,121000.0,21.6885,21.6964,21.6409,21.6488,121000.0
2012-06-26 12:40:00,27.33,27.37,27.33,27.34,74500.0,21.6568,21.6885,21.6568,21.6647,74500.0
2012-06-26 12:45:00,27.34,27.37,27.29,27.31,136500.0,21.6647,21.6885,21.6251,21.6409,136500.0
2012-06-26 12:50:00,27.32,27.32,27.28,27.3,41000.0,21.6488,21.6488,21.6171,21.633,41000.0
2012-06-26 12:55:00,27.3,27.31,27.27,27.28,166700.0,21.633,21.6409,21.6092,21.6171,166700.0
2012-06-26 13:00:00,27.28,27.28,27.24,27.25,70500.0,21.6171,21.6171,21.5854,21.5934,70500.0
2012-06-26 13:05:00,27.25,27.26,27.21,27.26,77700.0,21.5934,21.6013,21.5617,21.6013,77700.0
2012-06-26 13:10:00,27.26,27.28,27.24,27.24,82100.0,21.6013,21.6171,21.5854,21.5854,82100.0
2012-06-26 13:15:00,27.24,27.31,27.23,27.31,299400.0,21.5854,21.6409,21.5775,21.6409,299400.0
2012-06-26 13:20:00,27.31,27.36,27.26,27.27,263300.0,21.6409,21.6805,21.6013,21.6092,263300.0
2012-06-26 13:25:00,27.27,27.32,27.26,27.28,159300.0,21.6092,21.6488,21.6013,21.6171,159300.0
2012-06-26 13:30:00,27.29,27.37,27.27,27.35,173400.0,21.6251,21.6885,21.6092,21.6726,173400.0
2012-06-26 13:35:00,27.35,27.35,27.34,27.35,45200.0,21.6726,21.6726,21.6647,21.6726,45200.0
2012-06-26 13:40:00,27.35,27.35,27.3,27.31,120500.0,21.6726,21.6726,21.633,21.6409,120500.0
2012-06-26 13:45:00,27.31,27.38,27.31,27.38,226900.0,21.6409,21.6964,21.6409,21.6964,226900.0
2012-06-26 13:50:00,27.38,27.41,27.37,27.39,90900.0,21.6964,21.7202,21.6885,21.7043,90900.0
2012-06-26 13:55:00,27.38,27.42,27.36,27.4,83700.0,21.6964,21.7281,21.6805,21.7122,83700.0
2012-06-26 14:00:00,27.4,27.42,27.37,27.38,137400.0,21.7122,21.7281,21.6885,21.6964,137400.0
2012-06-26 14:05:00,27.39,27.44,27.37,27.43,67500.0,21.7043,21.7439,21.6885,21.736,67500.0
2012-06-26 14:10:00,27.44,27.45,27.37,27.38,144100.0,21.7439,21.7518,21.6885,21.6964,144100.0
2012-06-26 14:15:00,27.39,27.42,27.38,27.41,30500.0,21.7043,21.7281,21.6964,21.7202,30500.0
2012-06-26 14:20:00,27.42,27.45,27.4,27.41,121900.0,21.7281,21.7518,21.7122,21.7202,121900.0
2012-06-26 14:25:00,27.41,27.42,27.4,27.42,168300.0,21.7202,21.7281,21.7122,21.7281,168300.0
2012-06-26 14:30:00,27.42,27.45,27.39,27.45,227000.0,21.7281,21.7518,21.7043,21.7518,227000.0
2012-06-26 14:35:00,27.45,27.45,27.41,27.43,115700.0,21.7518,21.7518,21.7202,21.736,115700.0
2012-06-26 14:40:00,27.44,27.5,27.42,27.47,104900.0,21.7439,21.7915,21.7281,21.7677,104900.0
2012-06-26 14:45:00,27.47,27.5,27.42,27.45,122800.0,21.7677,21.7915,21.7281,21.7518,122800.0
2012-06-26 14:50:00,27.45,27.46,27.34,27.36,334200.0,21.7518,21.7598,21.6647,21.6805,334200.0
2012-06-26 14:55:00,27.37,27.46,27.37,27.46,237700.0,21.6885,21.7598,21.6885,21.7598,237700.0
2012-06-26 15:00:00,27.46,27.46,27.41,27.41,226300.0,21.7598,21.7598,21.7202,21.7202,226300.0
2012-06-26 15:05:00,27.41,27.43,27.37,27.39,131400.0,21.7202,21.736,21.6885,21.7043,131400.0
2012-06-26 15:10:00,27.4,27.41,27.37,27.39,98800.0,21.7122,21.7202,21.6885,21.7043,98800.0
2012-06-26 15:15:00,27.39,27.44,27.38,27.43,131400.0,21.7043,21.7439,21.6964,21.736,131400.0
2012-06-26 15:20:00,27.43,27.44,27.39,27.41,134000.0,21.736,21.7439,21.7043,21.7202,134000.0
2012-06-26 15:25:00,27.41,27.43,27.38,27.4,254700.0,21.7202,21.736,21.6964,21.7122,254700.0
2012-06-26 15:30:00,27.39,27.4,27.33,27.36,260400.0,21.7043,21.7122,21.6568,21.6805,260400.0
2012-06-26 15:35:00,27.36,27.38,27.33,27.35,154000.0,21.6805,21.6964,21.6568,21.6726,154000.0
2012-06-26 15:40:00,27.34,27.35,27.29,27.31,199800.0,21.6647,21.6726,21.6251,21.6409,199800.0
2012-06-26 15:45:00,27.31,27.36,27.27,27.35,224100.0,21.6409,21.6805,21.6092,21.6726,224100.0
2012-06-26 15:50:00,27.34,27.35,27.3,27.3,272700.0,21.6647,21.6726,21.633,21.633,272700.0
2012-06-26 15:55:00,27.3,27.31,27.26,27.26,571800.0,21.633,21.6409,21.6013,21.6013,571800.0
2012-06-27 09:30:00,27.27,27.36,27.06,27.29,159800.0,21.6092,21.6805,21.4428,21.6251,159800.0
2012-06-27 09:35:00,27.28,27.41,27.27,27.37,129500.0,21.6171,21.7202,21.6092,21.6885,129500.0
2012-06-27 09:40:00,27.38,27.39,27.29,27.32,203400.0,21.6964,21.7043,21.6251,21.6488,203400.0
2012-06-27 09:45:00,27.32,27.32,27.12,27.15,245300.0,21.6488,21.6488,21.4903,21.5141,245300.0
2012-06-27 09:50:00,27.15,27.19,27.12,27.18,227600.0,21.5141,21.5458,21.4903,21.5379,227600.0
2012-06-27 09:55:00,27.17,27.33,27.12,27.31,151600.0,21.53,21.6568,21.4903,21.6409,151600.0
2012-06-27 10:00:00,27.32,27.44,27.29,27.41,436900.0,21.6488,21.7439,21.6251,21.7202,436900.0
2012-06-27 10:05:00,27.42,27.46,27.37,27.42,156900.0,21.7281,21.7598,21.6885,21.7281,156900.0
2012-06-27 10:10:00,27.43,27.52,27.43,27.48,304100.0,21.736,21.8073,21.736,21.7756,304100.0
2012-06-27 10:15:00,27.48,27.5,27.43,27.45,338500.0,21.7756,21.7915,21.736,21.7518,338500.0
2012-06-27 10:20:00,27.46,27.47,27.39,27.42,129000.0,21.7598,21.7677,21.7043,21.7281,129000.0
2012-06-27 10:25:00,27.41,27.48,27.39,27.47,161800.0,21.7202,21.7756,21.7043,21.7677,161800.0
2012-06-27 10:30:00,27.48,27.49,27.41,27.44,200600.0,21.7756,21.7835,21.7202,21.7439,200600.0
2012-06-27 10:35:00,27.44,27.5,27.43,27.44,198900.0,21.7439,21.7915,21.736,21.7439,198900.0
2012-06-27 10:40:00,27.44,27.45,27.37,27.41,177300.0,21.7439,21.7518,21.6885,21.7202,177300.0
2012-06-27 10:45:00,27.41,27.42,27.38,27.38,64500.0,21.7202,21.7281,21.6964,21.6964,64500.0
2012-06-27 10:50:00,27.38,27.39,27.37,27.39,49100.0,21.6964,21.7043,21.6885,21.7043,49100.0
2012-06-27 10:55:00,27.4,27.4,27.35,27.4,165000.0,21.7122,21.7122,21.6726,21.7122,165000.0
2012-06-27 11:00:00,27.39,27.43,27.37,27.43,66300.0,21.7043,21.736,21.6885,21.736,66300.0
2012-06-27 11:05:00,27.43,27.44,27.4,27.4,70600.0,21.736,21.7439,21.7122,21.7122,70600.0
2012-06-27 11:10:00,27.4,27.41,27.32,27.32,135200.0,21.7122,21.7202,21.6488,21.6488,135200.0
2012-06-27 11:15:00,27.32,27.37,27.32,27.36,101800.0,21.6488,21.6885,21.6488,21.6805,101800.0
2012-06-27 11:20:00,27.36,27.36,27.3,27.31,100500.0,21.6805,21.6805,21.633,21.6409,100500.0
2012-06-27 11:25:00,27.31,27.33,27.29,27.33,126300.0,21.6409,21.6568,21.6251,21.6568,126300.0
2012-06-27 11:30:00,27.33,27.39,27.33,27.39,73800.0,21.6568,21.7043,21.6568,21.7043,73800.0
2012-06-27 11:35:00,27.38,27.43,27.38,27.42,68500.0,21.6964,21.736,21.6964,21.7281,68500.0
2012-06-27 11:40:00,27.42,27.45,27.4,27.43,71500.0,21.7281,21.7518,21.7122,21.736,71500.0
2012-06-27 11:45:00,27.43,27.44,27.39,27.39,42900.0,21.736,21.7439,21.7043,21.7043,42900.0
2012-06-27 11:50:00,27.39,27.41,27.38,27.39,34500.0,21.7043,21.7202,21.6964,21.7043,34500.0
2012-06-27 11:55:00,27.39,27.41,27.37,27.37,44100.0,21.7043,21.7202,21.6885,21.6885,44100.0
2012-06-27 12:00:00,27.37,27.41,27.37,27.4,56300.0,21.6885,21.7202,21.6885,21.7122,56300.0
2012-06-27 12:05:00,27.4,27.42,27.37,27.37,105400.0,21.7122,21.7281,21.6885,21.6885,105400.0
2012-06-27 12:10:00,27.37,27.38,27.31,27.31,103200.0,21.6885,21.6964,21.6409,21.6409,103200.0
2012-06-27 12:15:00,27.3,27.31,27.27,27.29,81200.0,21.633,21.6409,21.6092,21.6251,81200.0
2012-06-27 12:20:00,27.29,27.35,27.29,27.3,164200.0,21.6251,21.6726,21.6251,21.633,164200.0
2012-06-27 12:25:00,27.31,27.32,27.28,27.29,40100.0,21.6409,21.6488,21.6171,21.6251,40100.0
2012-06-27 12:30:00,27.29,27.29,27.19,27.19,125700.0,21.6251,21.6251,21.5458,21.5458,125700.0
2012-06-27 12:35:00,27.19,27.25,27.19,27.25,47700.0,21.5458,21.5934,21.5458,21.5934,47700.0
2012-06-27 12:40:00,27.25,27.26,27.22,27.22,77200.0,21.5934,21.6013,21.5696,21.5696,77200.0
2012-06-27 12:45:00,27.22,27.23,27.2,27.23,49900.0,21.5696,21.5775,21.5537,21.5775,49900.0
2012-06-27 12:50:00,27.22,27.27,27.22,27.27,36400.0,21.5696,21.6092,21.5696,21.6092,36400.0
2012-06-27 12:55:00,27.27,27.28,27.26,27.26,40500.0,21.6092,21.6171,21.6013,21.6013,40500.0
2012-06-27 13:00:00,27.26,27.31,27.25,27.3,56200.0,21.6013,21.6409,21.5934,21.633,56200.0
2012-06-27 13:05:00,27.31,27.33,27.28,27.33,62500.0,21.6409,21.6568,21.6171,21.6568,62500.0
2012-06-27 13:10:00,27.33,27.34,27.3,27.32,111100.0,21.6568,21.6647,21.633,21.6488,111100.0
2012-06-27 13:15:00,27.32,27.32,27.28,27.3,42900.0,21.6488,21.6488,21.6171,21.633,42900.0
2012-06-27 13:20:00,27.3,27.31,27.24,27.27,91800.0,21.633,21.6409,21.5854,21.6092,91800.0
2012-06-27 13:25:00,27.27,27.3,27.27,27.3,49700.0,21.6092,21.633,21.6092,21.633,49700.0
2012-06-27 13:30:00,27.3,27.3,27.25,27.29,95100.0,21.633,21.633,21.5934,21.6251,95100.0
2012-06-27 13:35:00,27.29,27.3,27.23,27.27,103100.0,21.6251,21.633,21.5775,21.6092,103100.0
2012-06-27 13:40:00,27.26,27.27,27.24,27.24,29700.0,21.6013,21.6092,21.5854,21.5854,29700.0
2012-06-27 13:45:00,27.24,27.3,27.24,27.3,76000.0,21.5854,21.633,21.5854,21.633,76000.0
2012-06-27 13:50:00,27.3,27.3,27.24,27.24,49600.0,21.633,21.633,21.5854,21.5854,49600.0
2012-06-27 13:55:00,27.24,27.28,27.24,27.28,45600.0,21.5854,21.6171,21.5854,21.6171,45600.0
2012-06-27 14:00:00,27.27,27.29,27.26,27.26,48000.0,21.6092,21.6251,21.6013,21.6013,48000.0
2012-06-27 14:05:00,27.26,27.27,27.19,27.2,65200.0,21.6013,21.6092,21.5458,21.5537,65200.0
2012-06-27 14:10:00,27.2,27.24,27.19,27.19,113400.0,21.5537,21.5854,21.5458,21.5458,113400.0
2012-06-27 14:15:00,27.19,27.2,27.18,27.19,92100.0,21.5458,21.5537,21.5379,21.5458,92100.0
2012-06-27 14:20:00,27.2,27.22,27.2,27.21,50600.0,21.5537,21.5696,21.5537,21.5617,50600.0
2012-06-27 14:25:00,27.21,27.23,27.2,27.21,111800.0,21.5617,21.5775,21.5537,21.5617,111800.0
2012-06-27 14:30:00,27.2,27.25,27.17,27.25,111200.0,21.5537,21.5934,21.53,21.5934,111200.0
2012-06-27 14:35:00,27.25,27.28,27.23,27.26,162200.0,21.5934,21.6171,21.5775,21.6013,162200.0
2012-06-27 14:40:00,27.26,27.28,27.24,27.26,76800.0,21.6013,21.6171,21.5854,21.6013,76800.0
2012-06-27 14:45:00,27.26,27.29,27.25,27.27,110500.0,21.6013,21.6251,21.5934,21.6092,110500.0
2012-06-27 14:50:00,27.28,27.32,27.27,27.28,71100.0,21.6171,21.6488,21.6092,21.6171,71100.0
2012-06-27 14:55:00,27.28,27.28,27.23,27.27,138900.0,21.6171,21.6171,21.5775,21.6092,138900.0
2012-06-27 15:00:00,27.27,27.29,27.25,27.26,76500.0,21.6092,21.6251,21.5934,21.6013,76500.0
2012-06-27 15:05:00,27.27,27.32,27.26,27.31,89400.0,21.6092,21.6488,21.6013,21.6409,89400.0
2012-06-27 15:10:00,27.3,27.35,27.3,27.33,69600.0,21.633,21.6726,21.633,21.6568,69600.0
2012-06-27 15:15:00,27.34,27.35,27.31,27.31,80600.0,21.6647,21.6726,21.6409,21.6409,80600.0
2012-06-27 15:20:00,27.31,27.37,27.3,27.3,117500.0,21.6409,21.6885,21.633,21.633,117500.0
2012-06-27 15:25:00,27.3,27.33,27.29,27.31,160000.0,21.633,21.6568,21.6251,21.6409,160000.0
2012-06-27 15:30:00,27.31,27.34,27.3,27.33,109400.0,21.6409,21.6647,21.633,21.6568,109400.0
2012-06-27 15:35:00,27.32,27.32,27.29,27.31,144900.0,21.6488,21.6488,21.6251,21.6409,144900.0
2012-06-27 15:40:00,27.32,27.35,27.28,27.32,239300.0,21.6488,21.6726,21.6171,21.6488,239300.0
2012-06-27 15:45:00,27.32,27.34,27.28,27.3,184900.0,21.6488,21.6647,21.6171,21.633,184900.0
2012-06-27 15:50:00,27.31,27.32,27.27,27.28,132000.0,21.6409,21.6488,21.6092,21.6171,132000.0
2012-06-27 15:55:00,27.28,27.31,27.27,27.31,369100.0,21.6171,21.6409,21.6092,21.6409,369100.0
2012-06-28 09:30:00,27.17,27.41,27.17,27.26,159500.0,21.53,21.7202,21.53,21.6013,159500.0
2012-06-28 09:35:00,27.28,27.28,27.16,27.23,77200.0,21.6171,21.6171,21.522,21.5775,77200.0
2012-06-28 09:40:00,27.23,27.32,27.19,27.27,71300.0,21.5775,21.6488,21.5458,21.6092,71300.0
2012-06-28 09:45:00,27.28,27.39,27.27,27.39,231600.0,21.6171,21.7043,21.6092,21.7043,231600.0
2012-06-28 09:50:00,27.38,27.55,27.37,27.42,226900.0,21.6964,21.8311,21.6885,21.7281,226900.0
2012-06-28 09:55:00,27.42,27.42,27.31,27.35,104500.0,21.7281,21.7281,21.6409,21.6726,104500.0
2012-06-28 10:00:00,27.35,27.37,27.28,27.28,117200.0,21.6726,21.6885,21.6171,21.6171,117200.0
2012-06-28 10:05:00,27.28,27.3,27.13,27.15,156600.0,21.6171,21.633,21.4983,21.5141,156600.0
2012-06-28 10:10:00,27.16,27.18,27.08,27.09,216300.0,21.522,21.5379,21.4587,21.4666,216300.0
2012-06-28 10:15:00,27.09,27.2,27.09,27.18,156700.0,21.4666,21.5537,21.4666,21.5379,156700.0
2012-06-28 10:20:00,27.19,27.23,27.19,27.21,421800.0,21.5458,21.5775,21.5458,21.5617,421800.0
2012-06-28 10:25:00,27.21,27.23,27.16,27.16,388300.0,21.5617,21.5775,21.522,21.522,388300.0
2012-06-28 10:30:00,27.15,27.24,27.09,27.2,601600.0,21.5141,21.5854,21.4666,21.5537,601600.0
2012-06-28 10:35:00,27.2,27.2,27.1,27.13,373100.0,21.5537,21.5537,21.4745,21.4983,373100.0
2012-06-28 10:40:00,27.12,27.14,27.04,27.05,167300.0,21.4903,21.5062,21.427,21.4349,167300.0
2012-06-28 10:45:00,27.05,27.09,26.97,27.03,179900.0,21.4349,21.4666,21.3715,21.419,179900.0
2012-06-28 10:50:00,27.02,27.04,26.97,26.97,171100.0,21.4111,21.427,21.3715,21.3715,171100.0
2012-06-28 10:55:00,26.97,27.04,26.97,27.0,373700.0,21.3715,21.427,21.3715,21.3953,373700.0
2012-06-28 11:00:00,27.0,27.06,26.99,27.05,540200.0,21.3953,21.4428,21.3873,21.4349,540200.0
2012-06-28 11:05:00,27.05,27.07,26.99,27.0,269800.0,21.4349,21.4507,21.3873,21.3953,269800.0
2012-06-28 11:10:00,26.99,27.01,26.97,27.0,187700.0,21.3873,21.4032,21.3715,21.3953,187700.0
2012-06-28 11:15:00,27.0,27.02,26.96,27.0,221100.0,21.3953,21.4111,21.3636,21.3953,221100.0
2012-06-28 11:20:00,27.0,27.09,26.99,27.09,73800.0,21.3953,21.4666,21.3873,21.4666,73800.0
2012-06-28 11:25:00,27.09,27.09,27.04,27.05,61500.0,21.4666,21.4666,21.427,21.4349,61500.0
2012-06-28 11:30:00,27.05,27.1,27.05,27.08,77600.0,21.4349,21.4745,21.4349,21.4587,77600.0
2012-06-28 11:35:00,27.07,27.11,27.05,27.08,202600.0,21.4507,21.4824,21.4349,21.4587,202600.0
2012-06-28 11:40:00,27.08,27.08,26.97,26.99,198100.0,21.4587,21.4587,21.3715,21.3873,198100.0
2012-06-28 11:45:00,26.98,27.01,26.98,26.99,35700.0,21.3794,21.4032,21.3794,21.3873,35700.0
2012-06-28 11:50:00,26.99,27.02,26.98,27.02,131600.0,21.3873,21.4111,21.3794,21.4111,131600.0
2012-06-28 11:55:00,27.02,27.06,27.01,27.06,202100.0,21.4111,21.4428,21.4032,21.4428,202100.0
2012-06-28 12:00:00,27.06,27.07,27.05,27.06,111400.0,21.4428,21.4507,21.4349,21.4428,111400.0
2012-06-28 12:05:00,27.06,27.08,27.02,27.04,102500.0,21.4428,21.4587,21.4111,21.427,102500.0
2012-06-28 12:10:00,27.06,27.07,27.04,27.05,94900.0,21.4428,21.4507,21.427,21.4349,94900.0
2012-06-28 12:15:00,27.05,27.05,27.02,27.04,54300.0,21.4349,21.4349,21.4111,21.427,54300.0
2012-06-28 12:20:00,27.03,27.04,26.99,27.0,109600.0,21.419,21.427,21.3873,21.3953,109600.0
2012-06-28 12:25:00,27.01,27.02,26.99,27.0,53000.0,21.4032,21.4111,21.3873,21.3953,53000.0
2012-06-28 12:30:00,27.01,27.01,26.99,27.0,31200.0,21.4032,21.4032,21.3873,21.3953,31200.0
2012-06-28 12:35:00,27.0,27.01,26.99,27.01,22100.0,21.3953,21.4032,21.3873,21.4032,22100.0
2012-06-28 12:40:00,27.01,27.03,27.01,27.02,36100.0,21.4032,21.419,21.4032,21.4111,36100.0
2012-06-28 12:45:00,27.02,27.04,27.01,27.04,51800.0,21.4111,21.427,21.4032,21.427,51800.0
2012-06-28 12:50:00,27.04,27.06,27.02,27.04,107600.0,21.427,21.4428,21.4111,21.427,107600.0
2012-06-28 12:55:00,27.03,27.04,27.02,27.04,58400.0,21.419,21.427,21.4111,21.427,58400.0
2012-06-28 13:00:00,27.03,27.04,27.0,27.03,116500.0,21.419,21.427,21.3953,21.419,116500.0
2012-06-28 13:05:00,27.02,27.05,27.02,27.04,66400.0,21.4111,21.4349,21.4111,21.427,66400.0
2012-06-28 13:10:00,27.03,27.07,27.03,27.06,53400.0,21.419,21.4507,21.419,21.4428,53400.0
2012-06-28 13:15:00,27.06,27.07,27.04,27.05,47900.0,21.4428,21.4507,21.427,21.4349,47900.0
2012-06-28 13:20:00,27.05,27.07,27.03,27.04,63400.0,21.4349,21.4507,21.419,21.427,63400.0
2012-06-28 13:25:00,27.03,27.06,27.03,27.04,148500.0,21.419,21.4428,21.419,21.427,148500.0
2012-06-28 13:30:00,27.04,27.06,27.03,27.04,42900.0,21.427,21.4428,21.419,21.427,42900.0
2012-06-28 13:35:00,27.04,27.05,27.03,27.04,19200.0,21.427,21.4349,21.419,21.427,19200.0
2012-06-28 13:40:00,27.04,27.06,27.03,27.06,38200.0,21.427,21.4428,21.419,21.4428,38200.0
2012-06-28 13:45:00,27.06,27.06,27.02,27.05,166600.0,21.4428,21.4428,21.4111,21.4349,166600.0
2012-06-28 13:50:00,27.05,27.06,27.02,27.02,191800.0,21.4349,21.4428,21.4111,21.4111,191800.0
2012-06-28 13:55:00,27.03,27.08,27.03,27.04,111000.0,21.419,21.4587,21.419,21.427,111000.0
2012-06-28 14:00:00,27.05,27.06,27.04,27.04,46500.0,21.4349,21.4428,21.427,21.427,46500.0
2012-06-28 14:05:00,27.05,27.05,27.03,27.04,28300.0,21.4349,21.4349,21.419,21.427,28300.0
2012-06-28 14:10:00,27.03,27.04,26.99,26.99,41800.0,21.419,21.427,21.3873,21.3873,41800.0
2012-06-28 14:15:00,26.99,27.0,26.94,26.95,93700.0,21.3873,21.3953,21.3477,21.3556,93700.0
2012-06-28 14:20:00,26.94,26.95,26.89,26.89,73600.0,21.3477,21.3556,21.3081,21.3081,73600.0
2012-06-28 14:25:00,26.89,26.91,26.87,26.89,73900.0,21.3081,21.3239,21.2922,21.3081,73900.0
2012-06-28 14:30:00,26.9,26.92,26.84,26.91,157400.0,21.316,21.3319,21.2685,21.3239,157400.0
2012-06-28 14:35:00,26.92,26.93,26.91,26.93,31900.0,21.3319,21.3398,21.3239,21.3398,31900.0
2012-06-28 14:40:00,26.93,26.95,26.89,26.89,151200.0,21.3398,21.3556,21.3081,21.3081,151200.0
2012-06-28 14:45:00,26.9,26.93,26.89,26.92,79900.0,21.316,21.3398,21.3081,21.3319,79900.0
2012-06-28 14:50:00,26.92,26.92,26.9,26.91,58900.0,21.3319,21.3319,21.316,21.3239,58900.0
2012-06-28 14:55:00,26.91,26.93,26.9,26.93,99900.0,21.3239,21.3398,21.316,21.3398,99900.0
2012-06-28 15:00:00,26.93,26.96,26.92,26.96,74900.0,21.3398,21.3636,21.3319,21.3636,74900.0
2012-06-28 15:05:00,26.96,26.98,26.94,26.98,168800.0,21.3636,21.3794,21.3477,21.3794,168800.0
2012-06-28 15:10:00,26.98,26.98,26.97,26.98,40600.0,21.3794,21.3794,21.3715,21.3794,40600.0
2012-06-28 15:15:00,26.98,26.99,26.95,26.99,154300.0,21.3794,21.3873,21.3556,21.3873,154300.0
2012-06-28 15:20:00,26.99,27.04,26.98,27.01,136800.0,21.3873,21.427,21.3794,21.4032,136800.0
2012-06-28 15:25:00,27.01,27.06,26.99,27.06,204700.0,21.4032,21.4428,21.3873,21.4428,204700.0
2012-06-28 15:30:00,27.06,27.22,27.04,27.13,240200.0,21.4428,21.5696,21.427,21.4983,240200.0
2012-06-28 15:35:00,27.13,27.24,27.11,27.21,179300.0,21.4983,21.5854,21.4824,21.5617,179300.0
2012-06-28 15:40:00,27.21,27.24,27.14,27.15,179000.0,21.5617,21.5854,21.5062,21.5141,179000.0
2012-06-28 15:45:00,27.15,27.25,27.15,27.23,252800.0,21.5141,21.5934,21.5141,21.5775,252800.0
2012-06-28 15:50:00,27.24,27.27,27.18,27.21,308500.0,21.5854,21.6092,21.5379,21.5617,308500.0
2012-06-28 15:55:00,27.21,27.28,27.21,27.23,505200.0,21.5617,21.6171,21.5617,21.5775,505200.0
2012-06-29 09:30:00,27.52,27.86,27.51,27.65,347400.0,21.8073,22.0767,21.7994,21.9103,347400.0
2012-06-29 09:35:00,27.65,27.65,27.54,27.59,235700.0,21.9103,21.9103,21.8232,21.8628,235700.0
2012-06-29 09:40:00,27.59,27.61,27.49,27.5,190600.0,21.8628,21.8786,21.7835,21.7915,190600.0
2012-06-29 09:45:00,27.5,27.5,27.36,27.41,173800.0,21.7915,21.7915,21.6805,21.7202,173800.0
2012-06-29 09:50:00,27.41,27.45,27.36,27.43,261100.0,21.7202,21.7518,21.6805,21.736,261100.0
2012-06-29 09:55:00,27.43,27.58,27.42,27.53,296300.0,21.736,21.8549,21.7281,21.8152,296300.0
2012-06-29 10:00:00,27.54,27.65,27.54,27.63,143000.0,21.8232,21.9103,21.8232,21.8945,143000.0
2012-06-29 10:05:00,27.63,27.74,27.63,27.72,218300.0,21.8945,21.9816,21.8945,21.9658,218300.0
2012-06-29 10:10:00,27.73,27.85,27.71,27.83,260300.0,21.9737,22.0688,21.9579,22.053,260300.0
2012-06-29 10:15:00,27.83,27.98,27.83,27.96,392500.0,22.053,22.1718,22.053,22.156,392500.0
2012-06-29 10:20:00,27.96,27.99,27.95,27.98,130100.0,22.156,22.1798,22.1481,22.1718,130100.0
2012-06-29 10:25:00,27.98,28.06,27.97,28.04,221200.0,22.1718,22.2352,22.1639,22.2194,221200.0
2012-06-29 10:30:00,28.05,28.07,28.01,28.05,121800.0,22.2273,22.2431,22.1956,22.2273,121800.0
2012-06-29 10:35:00,28.05,28.05,27.99,28.01,91900.0,22.2273,22.2273,22.1798,22.1956,91900.0
2012-06-29 10:40:00,28.02,28.03,27.96,28.01,136200.0,22.2035,22.2114,22.156,22.1956,136200.0
2012-06-29 10:45:00,28.01,28.01,27.93,27.93,121500.0,22.1956,22.1956,22.1322,22.1322,121500.0
2012-06-29 10:50:00,27.93,27.96,27.91,27.92,70700.0,22.1322,22.156,22.1164,22.1243,70700.0
2012-06-29 10:55:00,27.92,27.97,27.92,27.94,110100.0,22.1243,22.1639,22.1243,22.1401,110100.0
2012-06-29 11:00:00,27.95,27.99,27.94,27.99,304800.0,22.1481,22.1798,22.1401,22.1798,304800.0
2012-06-29 11:05:00,27.99,28.03,27.97,28.02,385000.0,22.1798,22.2114,22.1639,22.2035,385000.0
2012-06-29 11:10:00,28.02,28.05,27.93,27.97,354600.0,22.2035,22.2273,22.1322,22.1639,354600.0
2012-06-29 11:15:00,27.96,28.02,27.95,28.0,98100.0,22.156,22.2035,22.1481,22.1877,98100.0
2012-06-29 11:20:00,28.0,28.02,27.98,28.02,49100.0,22.1877,22.2035,22.1718,22.2035,49100.0
2012-06-29 11:25:00,28.01,28.03,27.99,28.02,96100.0,22.1956,22.2114,22.1798,22.2035,96100.0
2012-06-29 11:30:00,28.02,28.07,28.01,28.06,67700.0,22.2035,22.2431,22.1956,22.2352,67700.0
2012-06-29 11:35:00,28.06,28.07,28.05,28.07,46200.0,22.2352,22.2431,22.2273,22.2431,46200.0
2012-06-29 11:40:00,28.06,28.1,28.05,28.09,139900.0,22.2352,22.2669,22.2273,22.259,139900.0
2012-06-29 11:45:00,28.09,28.09,28.05,28.06,57200.0,22.259,22.259,22.2273,22.2352,57200.0
2012-06-29 11:50:00,28.06,28.07,28.04,28.06,25600.0,22.2352,22.2431,22.2194,22.2352,25600.0
2012-06-29 11:55:00,28.06,28.07,28.04,28.05,91900.0,22.2352,22.2431,22.2194,22.2273,91900.0
2012-06-29 12:00:00,28.05,28.06,28.05,28.06,24700.0,22.2273,22.2352,22.2273,22.2352,24700.0
2012-06-29 12:05:00,28.05,28.07,28.04,28.05,76500.0,22.2273,22.2431,22.2194,22.2273,76500.0
2012-06-29 12:10:00,28.05,28.07,28.03,28.04,79400.0,22.2273,22.2431,22.2114,22.2194,79400.0
2012-06-29 12:15:00,28.04,28.07,28.03,28.06,109000.0,22.2194,22.2431,22.2114,22.2352,109000.0
2012-06-29 12:20:00,28.06,28.09,28.05,28.09,40300.0,22.2352,22.259,22.2273,22.259,40300.0
2012-06-29 12:25:00,28.09,28.09,28.07,28.07,36600.0,22.259,22.259,22.2431,22.2431,36600.0
2012-06-29 12:30:00,28.06,28.07,28.05,28.06,42400.0,22.2352,22.2431,22.2273,22.2352,42400.0
2012-06-29 12:35:00,28.05,28.09,28.05,28.07,45500.0,22.2273,22.259,22.2273,22.2431,45500.0
2012-06-29 12:40:00,28.07,28.08,28.06,28.07,17400.0,22.2431,22.2511,22.2352,22.2431,17400.0
2012-06-29 12:45:00,28.06,28.07,28.05,28.06,23200.0,22.2352,22.2431,22.2273,22.2352,23200.0
2012-06-29 12:50:00,28.05,28.06,28.04,28.05,51700.0,22.2273,22.2352,22.2194,22.2273,51700.0
2012-06-29 12:55:00,28.06,28.1,28.05,28.1,87600.0,22.2352,22.2669,22.2273,22.2669,87600.0
2012-06-29 13:00:00,28.1,28.12,28.09,28.11,83500.0,22.2669,22.2828,22.259,22.2748,83500.0
2012-06-29 13:05:00,28.11,28.16,28.1,28.15,125700.0,22.2748,22.3145,22.2669,22.3065,125700.0
2012-06-29 13:10:00,28.15,28.17,28.11,28.11,186900.0,22.3065,22.3224,22.2748,22.2748,186900.0
2012-06-29 13:15:00,28.12,28.13,28.09,28.12,93000.0,22.2828,22.2907,22.259,22.2828,93000.0
2012-06-29 13:20:00,28.13,28.16,28.1,28.13,100800.0,22.2907,22.3145,22.2669,22.2907,100800.0
2012-06-29 13:25:00,28.12,28.13,28.08,28.1,45600.0,22.2828,22.2907,22.2511,22.2669,45600.0
2012-06-29 13:30:00,28.09,28.1,28.08,28.09,57300.0,22.259,22.2669,22.2511,22.259,57300.0
2012-06-29 13:35:00,28.09,28.12,28.05,28.05,108800.0,22.259,22.2828,22.2273,22.2273,108800.0
2012-06-29 13:40:00,28.05,28.11,28.05,28.1,79200.0,22.2273,22.2748,22.2273,22.2669,79200.0
2012-06-29 13:45:00,28.09,28.13,28.08,28.13,95700.0,22.259,22.2907,22.2511,22.2907,95700.0
2012-06-29 13:50:00,28.13,28.13,28.12,28.13,26700.0,22.2907,22.2907,22.2828,22.2907,26700.0
2012-06-29 13:55:00,28.13,28.17,28.12,28.17,99400.0,22.2907,22.3224,22.2828,22.3224,99400.0
2012-06-29 14:00:00,28.17,28.19,28.16,28.16,132200.0,22.3224,22.3382,22.3145,22.3145,132200.0
2012-06-29 14:05:00,28.17,28.17,28.14,28.15,34200.0,22.3224,22.3224,22.2986,22.3065,34200.0
2012-06-29 14:10:00,28.14,28.16,28.13,28.14,106900.0,22.2986,22.3145,22.2907,22.2986,106900.0
2012-06-29 14:15:00,28.14,28.18,28.14,28.18,69400.0,22.2986,22.3303,22.2986,22.3303,69400.0
2012-06-29 14:20:00,28.18,28.18,28.16,28.18,120300.0,22.3303,22.3303,22.3145,22.3303,120300.0
2012-06-29 14:25:00,28.18,28.25,28.17,28.24,171500.0,22.3303,22.3858,22.3224,22.3779,171500.0
2012-06-29 14:30:00,28.24,28.24,28.21,28.21,99900.0,22.3779,22.3779,22.3541,22.3541,99900.0
2012-06-29 14:35:00,28.22,28.25,28.21,28.25,161300.0,22.362,22.3858,22.3541,22.3858,161300.0
2012-06-29 14:40:00,28.25,28.26,28.24,28.24,120400.0,22.3858,22.3937,22.3779,22.3779,120400.0
2012-06-29 14:45:00,28.25,28.31,28.23,28.29,227600.0,22.3858,22.4333,22.3699,22.4175,227600.0
2012-06-29 14:50:00,28.29,28.34,28.27,28.33,310900.0,22.4175,22.4571,22.4016,22.4492,310900.0
2012-06-29 14:55:00,28.33,28.35,28.3,28.35,103600.0,22.4492,22.465,22.4254,22.465,103600.0
2012-06-29 15:00:00,28.34,28.35,28.31,28.34,157000.0,22.4571,22.465,22.4333,22.4571,157000.0
2012-06-29 15:05:00,28.34,28.34,28.33,28.33,85900.0,22.4571,22.4571,22.4492,22.4492,85900.0
2012-06-29 15:10:00,28.33,28.37,28.33,28.34,189200.0,22.4492,22.4809,22.4492,22.4571,189200.0
2012-06-29 15:15:00,28.34,28.36,28.34,28.36,80700.0,22.4571,22.4729,22.4571,22.4729,80700.0
2012-06-29 15:20:00,28.35,28.36,28.34,28.35,141500.0,22.465,22.4729,22.4571,22.465,141500.0
2012-06-29 15:25:00,28.35,28.36,28.31,28.33,92800.0,22.465,22.4729,22.4333,22.4492,92800.0
2012-06-29 15:30:00,28.33,28.33,28.31,28.31,124400.0,22.4492,22.4492,22.4333,22.4333,124400.0
2012-06-29 15:35:00,28.32,28.39,28.31,28.38,311700.0,22.4412,22.4967,22.4333,22.4888,311700.0
2012-06-29 15:40:00,28.37,28.39,28.33,28.39,314500.0,22.4809,22.4967,22.4492,22.4967,314500.0
2012-06-29 15:45:00,28.39,28.42,28.36,28.4,364500.0,22.4967,22.5205,22.4729,22.5046,364500.0
2012-06-29 15:50:00,28.39,28.44,28.39,28.42,350100.0,22.4967,22.5363,22.4967,22.5205,350100.0
2012-06-29 15:55:00,28.43,28.44,28.4,28.44,588200.0,22.5284,22.5363,22.5046,22.5363,588200.0
2012-07-02 09:30:00,28.46,28.46,28.23,28.32,200600.0,22.5522,22.5522,22.3699,22.4412,200600.0
2012-07-02 09:35:00,28.3,28.42,28.3,28.42,88800.0,22.4254,22.5205,22.4254,22.5205,88800.0
2012-07-02 09:40:00,28.42,28.45,28.39,28.39,109400.0,22.5205,22.5443,22.4967,22.4967,109400.0
2012-07-02 09:45:00,28.39,28.39,28.32,28.36,158700.0,22.4967,22.4967,22.4412,22.4729,158700.0
2012-07-02 09:50:00,28.35,28.37,28.34,28.36,65500.0,22.465,22.4809,22.4571,22.4729,65500.0
2012-07-02 09:55:00,28.37,28.37,28.28,28.29,84200.0,22.4809,22.4809,22.4096,22.4175,84200.0
2012-07-02 10:00:00,28.27,28.28,28.08,28.09,296200.0,22.4016,22.4096,22.2511,22.259,296200.0
2012-07-02 10:05:00,28.08,28.16,28.05,28.08,145200.0,22.2511,22.3145,22.2273,22.2511,145200.0
2012-07-02 10:10:00,28.08,28.15,28.07,28.13,123000.0,22.2511,22.3065,22.2431,22.2907,123000.0
2012-07-02 10:15:00,28.13,28.13,28.07,28.1,122300.0,22.2907,22.2907,22.2431,22.2669,122300.0
2012-07-02 10:20:00,28.1,28.13,28.07,28.09,81600.0,22.2669,22.2907,22.2431,22.259,81600.0
2012-07-02 10:25:00,28.09,28.09,28.01,28.02,88600.0,22.259,22.259,22.1956,22.2035,88600.0
2012-07-02 10:30:00,28.02,28.04,27.94,27.94,200500.0,22.2035,22.2194,22.1401,22.1401,200500.0
2012-07-02 10:35:00,27.95,28.02,27.9,28.01,190800.0,22.1481,22.2035,22.1084,22.1956,190800.0
2012-07-02 10:40:00,28.01,28.08,28.0,28.08,181500.0,22.1956,22.2511,22.1877,22.2511,181500.0
2012-07-02 10:45:00,28.08,28.22,28.08,28.21,201600.0,22.2511,22.362,22.2511,22.3541,201600.0
2012-07-02 10:50:00,28.21,28.23,28.17,28.2,135700.0,22.3541,22.3699,22.3224,22.3462,135700.0
2012-07-02 10:55:00,28.2,28.21,28.13,28.14,50400.0,22.3462,22.3541,22.2907,22.2986,50400.0
2012-07-02 11:00:00,28.13,28.19,28.13,28.17,82200.0,22.2907,22.3382,22.2907,22.3224,82200.0
2012-07-02 11:05:00,28.17,28.23,28.17,28.19,73500.0,22.3224,22.3699,22.3224,22.3382,73500.0
2012-07-02 11:10:00,28.19,28.2,28.11,28.13,141600.0,22.3382,22.3462,22.2748,22.2907,141600.0
2012-07-02 11:15:00,28.12,28.16,28.09,28.12,146800.0,22.2828,22.3145,22.259,22.2828,146800.0
2012-07-02 11:20:00,28.11,28.16,28.09,28.13,137000.0,22.2748,22.3145,22.259,22.2907,137000.0
2012-07-02 11:25:00,28.13,28.14,28.11,28.11,48500.0,22.2907,22.2986,22.2748,22.2748,48500.0
2012-07-02 11:30:00,28.11,28.22,28.11,28.21,85900.0,22.2748,22.362,22.2748,22.3541,85900.0
2012-07-02 11:35:00,28.22,28.29,28.22,28.27,75700.0,22.362,22.4175,22.362,22.4016,75700.0
2012-07-02 11:40:00,28.26,28.26,28.21,28.26,41700.0,22.3937,22.3937,22.3541,22.3937,41700.0
2012-07-02 11:45:00,28.26,28.27,28.21,28.23,77100.0,22.3937,22.4016,22.3541,22.3699,77100.0
2012-07-02 11:50:00,28.23,28.24,28.22,28.22,21400.0,22.3699,22.3779,22.362,22.362,21400.0
2012-07-02 11:55:00,28.22,28.24,28.2,28.2,101900.0,22.362,22.3779,22.3462,22.3462,101900.0
2012-07-02 12:00:00,28.2,28.2,28.17,28.19,61700.0,22.3462,22.3462,22.3224,22.3382,61700.0
2012-07-02 12:05:00,28.2,28.21,28.19,28.2,45900.0,22.3462,22.3541,22.3382,22.3462,45900.0
2012-07-02 12:10:00,28.21,28.25,28.2,28.25,70800.0,22.3541,22.3858,22.3462,22.3858,70800.0
2012-07-02 12:15:00,28.25,28.29,28.25,28.27,79100.0,22.3858,22.4175,22.3858,22.4016,79100.0
2012-07-02 12:20:00,28.27,28.28,28.26,28.27,44500.0,22.4016,22.4096,22.3937,22.4016,44500.0
2012-07-02 12:25:00,28.27,28.28,28.24,28.26,60800.0,22.4016,22.4096,22.3779,22.3937,60800.0
2012-07-02 12:30:00,28.25,28.29,28.25,28.27,59300.0,22.3858,22.4175,22.3858,22.4016,59300.0
2012-07-02 12:35:00,28.27,28.28,28.26,28.27,31500.0,22.4016,22.4096,22.3937,22.4016,31500.0
2012-07-02 12:40:00,28.27,28.29,28.26,28.28,114400.0,22.4016,22.4175,22.3937,22.4096,114400.0
2012-07-02 12:45:00,28.29,28.34,28.29,28.34,232500.0,22.4175,22.4571,22.4175,22.4571,232500.0
2012-07-02 12:50:00,28.34,28.41,28.34,28.36,105400.0,22.4571,22.5126,22.4571,22.4729,105400.0
2012-07-02 12:55:00,28.36,28.37,28.33,28.33,45400.0,22.4729,22.4809,22.4492,22.4492,45400.0
2012-07-02 13:00:00,28.33,28.34,28.26,28.27,516100.0,22.4492,22.4571,22.3937,22.4016,516100.0
2012-07-02 13:05:00,28.26,28.28,28.26,28.27,103400.0,22.3937,22.4096,22.3937,22.4016,103400.0
2012-07-02 13:10:00,28.27,28.28,28.27,28.27,58600.0,22.4016,22.4096,22.4016,22.4016,58600.0
2012-07-02 13:15:00,28.28,28.3,28.27,28.3,60400.0,22.4096,22.4254,22.4016,22.4254,60400.0
2012-07-02 13:20:00,28.3,28.36,28.29,28.36,115800.0,22.4254,22.4729,22.4175,22.4729,115800.0
2012-07-02 13:25:00,28.37,28.37,28.35,28.35,79900.0,22.4809,22.4809,22.465,22.465,79900.0
2012-07-02 13:30:00,28.35,28.36,28.34,28.36,32600.0,22.465,22.4729,22.4571,22.4729,32600.0
2012-07-02 13:35:00,28.36,28.36,28.32,28.32,36500.0,22.4729,22.4729,22.4412,22.4412,36500.0
2012-07-02 13:40:00,28.32,28.33,28.29,28.29,24300.0,22.4412,22.4492,22.4175,22.4175,24300.0
2012-07-02 13:45:00,28.29,28.3,28.28,28.29,25300.0,22.4175,22.4254,22.4096,22.4175,25300.0
2012-07-02 13:50:00,28.29,28.29,28.28,28.29,32700.0,22.4175,22.4175,22.4096,22.4175,32700.0
2012-07-02 13:55:00,28.29,28.32,28.28,28.32,79800.0,22.4175,22.4412,22.4096,22.4412,79800.0
2012-07-02 14:00:00,28.31,28.32,28.29,28.29,47700.0,22.4333,22.4412,22.4175,22.4175,47700.0
2012-07-02 14:05:00,28.29,28.33,28.29,28.3,87800.0,22.4175,22.4492,22.4175,22.4254,87800.0
2012-07-02 14:10:00,28.3,28.35,28.3,28.35,68800.0,22.4254,22.465,22.4254,22.465,68800.0
2012-07-02 14:15:00,28.34,28.43,28.34,28.42,272900.0,22.4571,22.5284,22.4571,22.5205,272900.0
2012-07-02 14:20:00,28.43,28.44,28.42,28.42,75700.0,22.5284,22.5363,22.5205,22.5205,75700.0
2012-07-02 14:25:00,28.42,28.45,28.42,28.44,87100.0,22.5205,22.5443,22.5205,22.5363,87100.0
2012-07-02 14:30:00,28.45,28.45,28.41,28.42,148800.0,22.5443,22.5443,22.5126,22.5205,148800.0
2012-07-02 14:35:00,28.43,28.44,28.41,28.41,42900.0,22.5284,22.5363,22.5126,22.5126,42900.0
2012-07-02 14:40:00,28.42,28.42,28.4,28.4,32500.0,22.5205,22.5205,22.5046,22.5046,32500.0
2012-07-02 14:45:00,28.4,28.41,28.38,28.39,32000.0,22.5046,22.5126,22.4888,22.4967,32000.0
2012-07-02 14:50:00,28.39,28.39,28.37,28.39,44100.0,22.4967,22.4967,22.4809,22.4967,44100.0
2012-07-02 14:55:00,28.39,28.42,28.38,28.4,106800.0,22.4967,22.5205,22.4888,22.5046,106800.0
2012-07-02 15:00:00,28.41,28.43,28.4,28.43,70900.0,22.5126,22.5284,22.5046,22.5284,70900.0
2012-07-02 15:05:00,28.42,28.47,28.4,28.43,211400.0,22.5205,22.5601,22.5046,22.5284,211400.0
2012-07-02 15:10:00,28.43,28.47,28.41,28.46,146600.0,22.5284,22.5601,22.5126,22.5522,146600.0
2012-07-02 15:15:00,28.46,28.51,28.45,28.49,150200.0,22.5522,22.5918,22.5443,22.576,150200.0
2012-07-02 15:20:00,28.49,28.55,28.49,28.53,193700.0,22.576,22.6235,22.576,22.6077,193700.0
2012-07-02 15:25:00,28.54,28.55,28.49,28.5,122800.0,22.6156,22.6235,22.576,22.5839,122800.0
2012-07-02 15:30:00,28.51,28.52,28.47,28.52,214000.0,22.5918,22.5997,22.5601,22.5997,214000.0
2012-07-02 15:35:00,28.52,28.57,28.51,28.57,219900.0,22.5997,22.6394,22.5918,22.6394,219900.0
2012-07-02 15:40:00,28.57,28.61,28.56,28.57,260300.0,22.6394,22.6711,22.6314,22.6394,260300.0
2012-07-02 15:45:00,28.57,28.57,28.51,28.53,186100.0,22.6394,22.6394,22.5918,22.6077,186100.0
2012-07-02 15:50:00,28.52,28.55,28.52,28.55,209400.0,22.5997,22.6235,22.5997,22.6235,209400.0
2012-07-02 15:55:00,28.55,28.63,28.54,28.63,773100.0,22.6235,22.6869,22.6156,22.6869,773100.0
2012-07-03 09:30:00,27.96,28.0,27.06,27.48,1023800.0,22.156,22.1877,21.4428,21.7756,1023800.0
2012-07-03 09:35:00,27.48,27.71,27.47,27.63,530200.0,21.7756,21.9579,21.7677,21.8945,530200.0
2012-07-03 09:40:00,27.64,27.73,27.59,27.72,283300.0,21.9024,21.9737,21.8628,21.9658,283300.0
2012-07-03 09:45:00,27.72,27.72,27.55,27.6,233400.0,21.9658,21.9658,21.8311,21.8707,233400.0
2012-07-03 09:50:00,27.61,27.62,27.53,27.55,194800.0,21.8786,21.8866,21.8152,21.8311,194800.0
2012-07-03 09:55:00,27.55,27.59,27.5,27.56,440900.0,21.8311,21.8628,21.7915,21.839,440900.0
2012-07-03 10:00:00,27.56,27.65,27.54,27.55,360800.0,21.839,21.9103,21.8232,21.8311,360800.0
2012-07-03 10:05:00,27.54,27.55,27.46,27.5,366100.0,21.8232,21.8311,21.7598,21.7915,366100.0
2012-07-03 10:10:00,27.5,27.68,27.48,27.63,334200.0,21.7915,21.9341,21.7756,21.8945,334200.0
2012-07-03 10:15:00,27.62,27.69,27.61,27.69,189500.0,21.8866,21.942,21.8786,21.942,189500.0
2012-07-03 10:20:00,27.69,27.77,27.65,27.67,319700.0,21.942,22.0054,21.9103,21.9262,319700.0
2012-07-03 10:25:00,27.67,27.7,27.61,27.64,214100.0,21.9262,21.95,21.8786,21.9024,214100.0
2012-07-03 10:30:00,27.64,27.65,27.61,27.63,237000.0,21.9024,21.9103,21.8786,21.8945,237000.0
2012-07-03 10:35:00,27.62,27.73,27.62,27.72,451000.0,21.8866,21.9737,21.8866,21.9658,451000.0
2012-07-03 10:40:00,27.73,27.75,27.65,27.68,272000.0,21.9737,21.9896,21.9103,21.9341,272000.0
2012-07-03 10:45:00,27.68,27.71,27.6,27.61,195200.0,21.9341,21.9579,21.8707,21.8786,195200.0
2012-07-03 10:50:00,27.61,27.64,27.58,27.62,196400.0,21.8786,21.9024,21.8549,21.8866,196400.0
2012-07-03 10:55:00,27.62,27.67,27.58,27.66,174100.0,21.8866,21.9262,21.8549,21.9183,174100.0
2012-07-03 11:00:00,27.66,27.67,27.63,27.67,152300.0,21.9183,21.9262,21.8945,21.9262,152300.0
2012-07-03 11:05:00,27.67,27.82,27.66,27.8,351200.0,21.9262,22.045,21.9183,22.0292,351200.0
2012-07-03 11:10:00,27.8,27.84,27.77,27.83,139500.0,22.0292,22.0609,22.0054,22.053,139500.0
2012-07-03 11:15:00,27.84,27.86,27.79,27.81,121900.0,22.0609,22.0767,22.0213,22.0371,121900.0
2012-07-03 11:20:00,27.82,27.82,27.75,27.76,109200.0,22.045,22.045,21.9896,21.9975,109200.0
2012-07-03 11:25:00,27.76,27.88,27.76,27.85,262700.0,21.9975,22.0926,21.9975,22.0688,262700.0
2012-07-03 11:30:00,27.85,27.91,27.84,27.88,425900.0,22.0688,22.1164,22.0609,22.0926,425900.0
2012-07-03 11:35:00,27.88,27.88,27.79,27.86,158900.0,22.0926,22.0926,22.0213,22.0767,158900.0
2012-07-03 11:40:00,27.86,27.89,27.82,27.88,196100.0,22.0767,22.1005,22.045,22.0926,196100.0
2012-07-03 11:45:00,27.88,27.89,27.84,27.86,100700.0,22.0926,22.1005,22.0609,22.0767,100700.0
2012-07-03 11:50:00,27.86,27.86,27.79,27.8,164700.0,22.0767,22.0767,22.0213,22.0292,164700.0
2012-07-03 11:55:00,27.8,27.8,27.73,27.74,135600.0,22.0292,22.0292,21.9737,21.9816,135600.0
2012-07-03 12:00:00,27.74,27.8,27.73,27.75,107000.0,21.9816,22.0292,21.9737,21.9896,107000.0
2012-07-03 12:05:00,27.75,27.76,27.71,27.73,200000.0,21.9896,21.9975,21.9579,21.9737,200000.0
2012-07-03 12:10:00,27.73,27.74,27.65,27.69,159200.0,21.9737,21.9816,21.9103,21.942,159200.0
2012-07-03 12:15:00,27.69,27.7,27.62,27.62,141000.0,21.942,21.95,21.8866,21.8866,141000.0
2012-07-03 12:20:00,27.62,27.66,27.6,27.6,337900.0,21.8866,21.9183,21.8707,21.8707,337900.0
2012-07-03 12:25:00,27.61,27.61,27.59,27.59,203600.0,21.8786,21.8786,21.8628,21.8628,203600.0
2012-07-03 12:30:00,27.59,27.68,27.59,27.64,467900.0,21.8628,21.9341,21.8628,21.9024,467900.0
2012-07-03 12:35:00,27.64,27.65,27.64,27.64,125500.0,21.9024,21.9103,21.9024,21.9024,125500.0
2012-07-03 12:40:00,27.65,27.65,27.53,27.55,544300.0,21.9103,21.9103,21.8152,21.8311,544300.0
2012-07-03 12:45:00,27.55,27.55,27.46,27.54,440300.0,21.8311,21.8311,21.7598,21.8232,440300.0
2012-07-03 12:50:00,27.55,27.59,27.54,27.57,288100.0,21.8311,21.8628,21.8232,21.8469,288100.0
2012-07-03 12:55:00,27.57,27.65,27.56,27.62,799400.0,21.8469,21.9103,21.839,21.8866,799400.0
2012-07-05 09:30:00,27.68,27.68,27.48,27.61,262400.0,21.9341,21.9341,21.7756,21.8786,262400.0
2012-07-05 09:35:00,27.6,27.62,27.46,27.5,235300.0,21.8707,21.8866,21.7598,21.7915,235300.0
2012-07-05 09:40:00,27.51,27.51,27.42,27.5,104600.0,21.7994,21.7994,21.7281,21.7915,104600.0
2012-07-05 09:45:00,27.5,27.55,27.46,27.54,341600.0,21.7915,21.8311,21.7598,21.8232,341600.0
2012-07-05 09:50:00,27.54,27.55,27.49,27.52,192200.0,21.8232,21.8311,21.7835,21.8073,192200.0
2012-07-05 09:55:00,27.53,27.61,27.53,27.59,88500.0,21.8152,21.8786,21.8152,21.8628,88500.0
2012-07-05 10:00:00,27.58,27.59,27.5,27.53,124100.0,21.8549,21.8628,21.7915,21.8152,124100.0
2012-07-05 10:05:00,27.53,27.55,27.5,27.5,95600.0,21.8152,21.8311,21.7915,21.7915,95600.0
2012-07-05 10:10:00,27.5,27.52,27.47,27.5,136100.0,21.7915,21.8073,21.7677,21.7915,136100.0
2012-07-05 10:15:00,27.5,27.51,27.48,27.49,78500.0,21.7915,21.7994,21.7756,21.7835,78500.0
2012-07-05 10:20:00,27.5,27.54,27.48,27.48,150100.0,21.7915,21.8232,21.7756,21.7756,150100.0
2012-07-05 10:25:00,27.48,27.51,27.48,27.48,103600.0,21.7756,21.7994,21.7756,21.7756,103600.0
2012-07-05 10:30:00,27.49,27.52,27.48,27.5,175000.0,21.7835,21.8073,21.7756,21.7915,175000.0
2012-07-05 10:35:00,27.5,27.53,27.48,27.51,170700.0,21.7915,21.8152,21.7756,21.7994,170700.0
2012-07-05 10:40:00,27.5,27.51,27.48,27.5,148200.0,21.7915,21.7994,21.7756,21.7915,148200.0
2012-07-05 10:45:00,27.5,27.51,27.47,27.49,153000.0,21.7915,21.7994,21.7677,21.7835,153000.0
2012-07-05 10:50:00,27.49,27.51,27.46,27.47,155000.0,21.7835,21.7994,21.7598,21.7677,155000.0
2012-07-05 10:55:00,27.47,27.5,27.46,27.48,81900.0,21.7677,21.7915,21.7598,21.7756,81900.0
2012-07-05 11:00:00,27.48,27.54,27.48,27.54,141500.0,21.7756,21.8232,21.7756,21.8232,141500.0
2012-07-05 11:05:00,27.54,27.61,27.53,27.6,88100.0,21.8232,21.8786,21.8152,21.8707,88100.0
2012-07-05 11:10:00,27.61,27.62,27.53,27.56,240700.0,21.8786,21.8866,21.8152,21.839,240700.0
2012-07-05 11:15:00,27.54,27.6,27.54,27.6,96000.0,21.8232,21.8707,21.8232,21.8707,96000.0
2012-07-05 11:20:00,27.6,27.6,27.55,27.57,199300.0,21.8707,21.8707,21.8311,21.8469,199300.0
2012-07-05 11:25:00,27.56,27.57,27.54,27.57,113900.0,21.839,21.8469,21.8232,21.8469,113900.0
2012-07-05 11:30:00,27.57,27.57,27.54,27.54,192500.0,21.8469,21.8469,21.8232,21.8232,192500.0
2012-07-05 11:35:00,27.54,27.56,27.48,27.48,155700.0,21.8232,21.839,21.7756,21.7756,155700.0
2012-07-05 11:40:00,27.48,27.52,27.48,27.52,76400.0,21.7756,21.8073,21.7756,21.8073,76400.0
2012-07-05 11:45:00,27.52,27.54,27.51,27.52,98400.0,21.8073,21.8232,21.7994,21.8073,98400.0
2012-07-05 11:50:00,27.52,27.57,27.51,27.56,141600.0,21.8073,21.8469,21.7994,21.839,141600.0
2012-07-05 11:55:00,27.56,27.57,27.51,27.51,70400.0,21.839,21.8469,21.7994,21.7994,70400.0
2012-07-05 12:00:00,27.52,27.55,27.51,27.55,43600.0,21.8073,21.8311,21.7994,21.8311,43600.0
2012-07-05 12:05:00,27.55,27.57,27.52,27.53,47300.0,21.8311,21.8469,21.8073,21.8152,47300.0
2012-07-05 12:10:00,27.53,27.55,27.53,27.55,23100.0,21.8152,21.8311,21.8152,21.8311,23100.0
2012-07-05 12:15:00,27.55,27.55,27.53,27.54,43400.0,21.8311,21.8311,21.8152,21.8232,43400.0
2012-07-05 12:20:00,27.55,27.56,27.52,27.53,49200.0,21.8311,21.839,21.8073,21.8152,49200.0
2012-07-05 12:25:00,27.53,27.56,27.52,27.53,63300.0,21.8152,21.839,21.8073,21.8152,63300.0
2012-07-05 12:30:00,27.53,27.54,27.51,27.53,60600.0,21.8152,21.8232,21.7994,21.8152,60600.0
2012-07-05 12:35:00,27.53,27.54,27.52,27.53,20100.0,21.8152,21.8232,21.8073,21.8152,20100.0
2012-07-05 12:40:00,27.53,27.53,27.51,27.53,43900.0,21.8152,21.8152,21.7994,21.8152,43900.0
2012-07-05 12:45:00,27.53,27.54,27.5,27.5,21600.0,21.8152,21.8232,21.7915,21.7915,21600.0
2012-07-05 12:50:00,27.5,27.53,27.5,27.52,59200.0,21.7915,21.8152,21.7915,21.8073,59200.0
2012-07-05 12:55:00,27.52,27.53,27.51,27.53,27000.0,21.8073,21.8152,21.7994,21.8152,27000.0
2012-07-05 13:00:00,27.53,27.55,27.53,27.55,35700.0,21.8152,21.8311,21.8152,21.8311,35700.0
2012-07-05 13:05:00,27.54,27.55,27.52,27.52,83100.0,21.8232,21.8311,21.8073,21.8073,83100.0
2012-07-05 13:10:00,27.53,27.54,27.52,27.53,196300.0,21.8152,21.8232,21.8073,21.8152,196300.0
2012-07-05 13:15:00,27.53,27.54,27.51,27.53,52200.0,21.8152,21.8232,21.7994,21.8152,52200.0
2012-07-05 13:20:00,27.53,27.53,27.52,27.53,25600.0,21.8152,21.8152,21.8073,21.8152,25600.0
2012-07-05 13:25:00,27.53,27.58,27.53,27.55,49600.0,21.8152,21.8549,21.8152,21.8311,49600.0
2012-07-05 13:30:00,27.55,27.61,27.55,27.6,64000.0,21.8311,21.8786,21.8311,21.8707,64000.0
2012-07-05 13:35:00,27.6,27.63,27.59,27.6,39200.0,21.8707,21.8945,21.8628,21.8707,39200.0
2012-07-05 13:40:00,27.61,27.62,27.6,27.61,155900.0,21.8786,21.8866,21.8707,21.8786,155900.0
2012-07-05 13:45:00,27.6,27.66,27.6,27.63,87600.0,21.8707,21.9183,21.8707,21.8945,87600.0
2012-07-05 13:50:00,27.63,27.66,27.63,27.65,127200.0,21.8945,21.9183,21.8945,21.9103,127200.0
2012-07-05 13:55:00,27.66,27.66,27.63,27.65,72200.0,21.9183,21.9183,21.8945,21.9103,72200.0
2012-07-05 14:00:00,27.64,27.69,27.64,27.69,89200.0,21.9024,21.942,21.9024,21.942,89200.0
2012-07-05 14:05:00,27.69,27.72,27.69,27.71,95000.0,21.942,21.9658,21.942,21.9579,95000.0
2012-07-05 14:10:00,27.7,27.72,27.7,27.71,42000.0,21.95,21.9658,21.95,21.9579,42000.0
2012-07-05 14:15:00,27.72,27.75,27.71,27.75,55400.0,21.9658,21.9896,21.9579,21.9896,55400.0
2012-07-05 14:20:00,27.74,27.74,27.71,27.72,57000.0,21.9816,21.9816,21.9579,21.9658,57000.0
2012-07-05 14:25:00,27.72,27.72,27.69,27.71,60900.0,21.9658,21.9658,21.942,21.9579,60900.0
2012-07-05 14:30:00,27.71,27.72,27.7,27.7,59300.0,21.9579,21.9658,21.95,21.95,59300.0
2012-07-05 14:35:00,27.71,27.71,27.66,27.67,98600.0,21.9579,21.9579,21.9183,21.9262,98600.0
2012-07-05 14:40:00,27.67,27.67,27.66,27.67,46500.0,21.9262,21.9262,21.9183,21.9262,46500.0
2012-07-05 14:45:00,27.67,27.71,27.67,27.69,130000.0,21.9262,21.9579,21.9262,21.942,130000.0
2012-07-05 14:50:00,27.69,27.7,27.66,27.67,70800.0,21.942,21.95,21.9183,21.9262,70800.0
2012-07-05 14:55:00,27.66,27.69,27.66,27.67,66400.0,21.9183,21.942,21.9183,21.9262,66400.0
2012-07-05 15:00:00,27.68,27.68,27.66,27.68,107900.0,21.9341,21.9341,21.9183,21.9341,107900.0
2012-07-05 15:05:00,27.68,27.7,27.67,27.69,58500.0,21.9341,21.95,21.9262,21.942,58500.0
2012-07-05 15:10:00,27.69,27.7,27.66,27.68,158400.0,21.942,21.95,21.9183,21.9341,158400.0
2012-07-05 15:15:00,27.68,27.69,27.66,27.66,69200.0,21.9341,21.942,21.9183,21.9183,69200.0
2012-07-05 15:20:00,27.66,27.69,27.62,27.63,165100.0,21.9183,21.942,21.8866,21.8945,165100.0
2012-07-05 15:25:00,27.62,27.65,27.62,27.63,114400.0,21.8866,21.9103,21.8866,21.8945,114400.0
2012-07-05 15:30:00,27.63,27.64,27.6,27.64,146200.0,21.8945,21.9024,21.8707,21.9024,146200.0
2012-07-05 15:35:00,27.64,27.65,27.6,27.6,169700.0,21.9024,21.9103,21.8707,21.8707,169700.0
2012-07-05 15:40:00,27.61,27.65,27.59,27.62,194900.0,21.8786,21.9103,21.8628,21.8866,194900.0
2012-07-05 15:45:00,27.61,27.63,27.58,27.61,180400.0,21.8786,21.8945,21.8549,21.8786,180400.0
2012-07-05 15:50:00,27.6,27.65,27.59,27.62,603200.0,21.8707,21.9103,21.8628,21.8866,603200.0
2012-07-05 15:55:00,27.62,27.63,27.58,27.6,496300.0,21.8866,21.8945,21.8549,21.8707,496300.0
2012-07-06 09:30:00,27.31,27.49,27.29,27.41,190800.0,21.6409,21.7835,21.6251,21.7202,190800.0
2012-07-06 09:35:00,27.42,27.54,27.41,27.46,217400.0,21.7281,21.8232,21.7202,21.7598,217400.0
2012-07-06 09:40:00,27.45,27.57,27.4,27.5,130100.0,21.7518,21.8469,21.7122,21.7915,130100.0
2012-07-06 09:45:00,27.5,27.5,27.36,27.37,322000.0,21.7915,21.7915,21.6805,21.6885,322000.0
2012-07-06 09:50:00,27.37,27.44,27.33,27.42,232900.0,21.6885,21.7439,21.6568,21.7281,232900.0
2012-07-06 09:55:00,27.42,27.48,27.38,27.48,55800.0,21.7281,21.7756,21.6964,21.7756,55800.0
2012-07-06 10:00:00,27.48,27.5,27.43,27.45,68200.0,21.7756,21.7915,21.736,21.7518,68200.0
2012-07-06 10:05:00,27.45,27.46,27.37,27.46,266100.0,21.7518,21.7598,21.6885,21.7598,266100.0
2012-07-06 10:10:00,27.45,27.55,27.45,27.53,294700.0,21.7518,21.8311,21.7518,21.8152,294700.0
2012-07-06 10:15:00,27.54,27.55,27.49,27.53,218800.0,21.8232,21.8311,21.7835,21.8152,218800.0
2012-07-06 10:20:00,27.53,27.58,27.5,27.58,138200.0,21.8152,21.8549,21.7915,21.8549,138200.0
2012-07-06 10:25:00,27.57,27.58,27.51,27.52,137500.0,21.8469,21.8549,21.7994,21.8073,137500.0
2012-07-06 10:30:00,27.52,27.52,27.45,27.47,186400.0,21.8073,21.8073,21.7518,21.7677,186400.0
2012-07-06 10:35:00,27.47,27.56,27.46,27.56,76000.0,21.7677,21.839,21.7598,21.839,76000.0
2012-07-06 10:40:00,27.55,27.59,27.55,27.56,35500.0,21.8311,21.8628,21.8311,21.839,35500.0
2012-07-06 10:45:00,27.57,27.57,27.54,27.56,101500.0,21.8469,21.8469,21.8232,21.839,101500.0
2012-07-06 10:50:00,27.56,27.59,27.54,27.57,100700.0,21.839,21.8628,21.8232,21.8469,100700.0
2012-07-06 10:55:00,27.57,27.57,27.53,27.54,102300.0,21.8469,21.8469,21.8152,21.8232,102300.0
2012-07-06 11:00:00,27.54,27.61,27.54,27.58,83500.0,21.8232,21.8786,21.8232,21.8549,83500.0
2012-07-06 11:05:00,27.58,27.63,27.58,27.58,29500.0,21.8549,21.8945,21.8549,21.8549,29500.0
2012-07-06 11:10:00,27.58,27.59,27.54,27.55,165700.0,21.8549,21.8628,21.8232,21.8311,165700.0
2012-07-06 11:15:00,27.56,27.59,27.54,27.59,56100.0,21.839,21.8628,21.8232,21.8628,56100.0
2012-07-06 11:20:00,27.59,27.59,27.49,27.49,100300.0,21.8628,21.8628,21.7835,21.7835,100300.0
2012-07-06 11:25:00,27.49,27.5,27.44,27.45,45400.0,21.7835,21.7915,21.7439,21.7518,45400.0
2012-07-06 11:30:00,27.45,27.48,27.44,27.48,31800.0,21.7518,21.7756,21.7439,21.7756,31800.0
2012-07-06 11:35:00,27.46,27.5,27.45,27.5,167900.0,21.7598,21.7915,21.7518,21.7915,167900.0
2012-07-06 11:40:00,27.49,27.54,27.49,27.51,37200.0,21.7835,21.8232,21.7835,21.7994,37200.0
2012-07-06 11:45:00,27.52,27.55,27.51,27.52,225800.0,21.8073,21.8311,21.7994,21.8073,225800.0
2012-07-06 11:50:00,27.52,27.53,27.5,27.51,51600.0,21.8073,21.8152,21.7915,21.7994,51600.0
2012-07-06 11:55:00,27.51,27.53,27.49,27.5,145700.0,21.7994,21.8152,21.7835,21.7915,145700.0
2012-07-06 12:00:00,27.5,27.54,27.49,27.52,99400.0,21.7915,21.8232,21.7835,21.8073,99400.0
2012-07-06 12:05:00,27.52,27.55,27.51,27.53,29000.0,21.8073,21.8311,21.7994,21.8152,29000.0
2012-07-06 12:10:00,27.54,27.55,27.51,27.51,38100.0,21.8232,21.8311,21.7994,21.7994,38100.0
2012-07-06 12:15:00,27.51,27.55,27.51,27.53,27100.0,21.7994,21.8311,21.7994,21.8152,27100.0
2012-07-06 12:20:00,27.54,27.56,27.52,27.55,55400.0,21.8232,21.839,21.8073,21.8311,55400.0
2012-07-06 12:25:00,27.55,27.58,27.52,27.53,177200.0,21.8311,21.8549,21.8073,21.8152,177200.0
2012-07-06 12:30:00,27.53,27.59,27.51,27.54,135700.0,21.8152,21.8628,21.7994,21.8232,135700.0
2012-07-06 12:35:00,27.55,27.55,27.52,27.54,33700.0,21.8311,21.8311,21.8073,21.8232,33700.0
2012-07-06 12:40:00,27.53,27.56,27.53,27.56,66900.0,21.8152,21.839,21.8152,21.839,66900.0
2012-07-06 12:45:00,27.56,27.6,27.54,27.58,80900.0,21.839,21.8707,21.8232,21.8549,80900.0
2012-07-06 12:50:00,27.58,27.6,27.57,27.57,91500.0,21.8549,21.8707,21.8469,21.8469,91500.0
2012-07-06 12:55:00,27.58,27.6,27.56,27.59,23400.0,21.8549,21.8707,21.839,21.8628,23400.0
2012-07-06 13:00:00,27.6,27.61,27.59,27.59,93200.0,21.8707,21.8786,21.8628,21.8628,93200.0
2012-07-06 13:05:00,27.59,27.64,27.59,27.62,51900.0,21.8628,21.9024,21.8628,21.8866,51900.0
2012-07-06 13:10:00,27.62,27.62,27.61,27.62,25100.0,21.8866,21.8866,21.8786,21.8866,25100.0
2012-07-06 13:15:00,27.62,27.67,27.61,27.64,37500.0,21.8866,21.9262,21.8786,21.9024,37500.0
2012-07-06 13:20:00,27.64,27.65,27.61,27.64,32700.0,21.9024,21.9103,21.8786,21.9024,32700.0
2012-07-06 13:25:00,27.63,27.64,27.61,27.62,37000.0,21.8945,21.9024,21.8786,21.8866,37000.0
2012-07-06 13:30:00,27.61,27.62,27.6,27.62,26100.0,21.8786,21.8866,21.8707,21.8866,26100.0
2012-07-06 13:35:00,27.62,27.63,27.6,27.62,60100.0,21.8866,21.8945,21.8707,21.8866,60100.0
2012-07-06 13:40:00,27.63,27.63,27.59,27.6,54300.0,21.8945,21.8945,21.8628,21.8707,54300.0
2012-07-06 13:45:00,27.59,27.62,27.58,27.59,59900.0,21.8628,21.8866,21.8549,21.8628,59900.0
2012-07-06 13:50:00,27.6,27.61,27.59,27.59,55500.0,21.8707,21.8786,21.8628,21.8628,55500.0
2012-07-06 13:55:00,27.59,27.61,27.58,27.61,55900.0,21.8628,21.8786,21.8549,21.8786,55900.0
2012-07-06 14:00:00,27.61,27.61,27.6,27.6,149200.0,21.8786,21.8786,21.8707,21.8707,149200.0
2012-07-06 14:05:00,27.61,27.63,27.6,27.62,52400.0,21.8786,21.8945,21.8707,21.8866,52400.0
2012-07-06 14:10:00,27.61,27.65,27.6,27.65,65100.0,21.8786,21.9103,21.8707,21.9103,65100.0
2012-07-06 14:15:00,27.65,27.65,27.6,27.6,43300.0,21.9103,21.9103,21.8707,21.8707,43300.0
2012-07-06 14:20:00,27.6,27.61,27.58,27.59,45200.0,21.8707,21.8786,21.8549,21.8628,45200.0
2012-07-06 14:25:00,27.59,27.62,27.59,27.61,28300.0,21.8628,21.8866,21.8628,21.8786,28300.0
2012-07-06 14:30:00,27.61,27.63,27.6,27.62,79200.0,21.8786,21.8945,21.8707,21.8866,79200.0
2012-07-06 14:35:00,27.62,27.66,27.61,27.65,223900.0,21.8866,21.9183,21.8786,21.9103,223900.0
2012-07-06 14:40:00,27.66,27.67,27.63,27.67,53900.0,21.9183,21.9262,21.8945,21.9262,53900.0
2012-07-06 14:45:00,27.67,27.74,27.66,27.73,100700.0,21.9262,21.9816,21.9183,21.9737,100700.0
2012-07-06 14:50:00,27.74,27.75,27.73,27.74,52000.0,21.9816,21.9896,21.9737,21.9816,52000.0
2012-07-06 14:55:00,27.75,27.75,27.71,27.75,130700.0,21.9896,21.9896,21.9579,21.9896,130700.0
2012-07-06 15:00:00,27.75,27.75,27.73,27.74,226500.0,21.9896,21.9896,21.9737,21.9816,226500.0
2012-07-06 15:05:00,27.74,27.78,27.72,27.78,148500.0,21.9816,22.0133,21.9658,22.0133,148500.0
2012-07-06 15:10:00,27.78,27.8,27.75,27.8,92600.0,22.0133,22.0292,21.9896,22.0292,92600.0
2012-07-06 15:15:00,27.8,27.86,27.79,27.85,124900.0,22.0292,22.0767,22.0213,22.0688,124900.0
2012-07-06 15:20:00,27.85,27.86,27.79,27.82,125800.0,22.0688,22.0767,22.0213,22.045,125800.0
2012-07-06 15:25:00,27.81,27.82,27.76,27.8,65000.0,22.0371,22.045,21.9975,22.0292,65000.0
2012-07-06 15:30:00,27.79,27.82,27.79,27.8,100800.0,22.0213,22.045,22.0213,22.0292,100800.0
2012-07-06 15:35:00,27.8,27.82,27.77,27.78,129000.0,22.0292,22.045,22.0054,22.0133,129000.0
2012-07-06 15:40:00,27.78,27.79,27.74,27.77,188100.0,22.0133,22.0213,21.9816,22.0054,188100.0
2012-07-06 15:45:00,27.77,27.84,27.77,27.8,256800.0,22.0054,22.0609,22.0054,22.0292,256800.0
2012-07-06 15:50:00,27.8,27.85,27.78,27.83,268100.0,22.0292,22.0688,22.0133,22.053,268100.0
2012-07-06 15:55:00,27.84,27.86,27.82,27.85,707000.0,22.0609,22.0767,22.045,22.0688,707000.0
2012-07-09 09:30:00,27.58,27.72,27.57,27.68,154200.0,21.8549,21.9658,21.8469,21.9341,154200.0
2012-07-09 09:35:00,27.68,27.72,27.6,27.61,164300.0,21.9341,21.9658,21.8707,21.8786,164300.0
2012-07-09 09:40:00,27.61,27.62,27.36,27.41,474000.0,21.8786,21.8866,21.6805,21.7202,474000.0
2012-07-09 09:45:00,27.4,27.44,27.35,27.42,173400.0,21.7122,21.7439,21.6726,21.7281,173400.0
2012-07-09 09:50:00,27.41,27.41,27.25,27.29,246200.0,21.7202,21.7202,21.5934,21.6251,246200.0
2012-07-09 09:55:00,27.3,27.39,27.29,27.32,177600.0,21.633,21.7043,21.6251,21.6488,177600.0
2012-07-09 10:00:00,27.32,27.32,27.22,27.28,164800.0,21.6488,21.6488,21.5696,21.6171,164800.0
2012-07-09 10:05:00,27.29,27.34,27.26,27.29,230200.0,21.6251,21.6647,21.6013,21.6251,230200.0
2012-07-09 10:10:00,27.28,27.41,27.28,27.39,358500.0,21.6171,21.7202,21.6171,21.7043,358500.0
2012-07-09 10:15:00,27.38,27.4,27.28,27.3,226300.0,21.6964,21.7122,21.6171,21.633,226300.0
2012-07-09 10:20:00,27.29,27.31,27.22,27.28,176400.0,21.6251,21.6409,21.5696,21.6171,176400.0
2012-07-09 10:25:00,27.28,27.33,27.28,27.3,184700.0,21.6171,21.6568,21.6171,21.633,184700.0
2012-07-09 10:30:00,27.3,27.32,27.29,27.31,182300.0,21.633,21.6488,21.6251,21.6409,182300.0
2012-07-09 10:35:00,27.31,27.38,27.3,27.36,167700.0,21.6409,21.6964,21.633,21.6805,167700.0
2012-07-09 10:40:00,27.37,27.37,27.32,27.32,107600.0,21.6885,21.6885,21.6488,21.6488,107600.0
2012-07-09 10:45:00,27.33,27.35,27.3,27.32,123900.0,21.6568,21.6726,21.633,21.6488,123900.0
2012-07-09 10:50:00,27.32,27.34,27.3,27.3,246500.0,21.6488,21.6647,21.633,21.633,246500.0
2012-07-09 10:55:00,27.3,27.36,27.3,27.34,124000.0,21.633,21.6805,21.633,21.6647,124000.0
2012-07-09 11:00:00,27.33,27.35,27.31,27.31,193700.0,21.6568,21.6726,21.6409,21.6409,193700.0
2012-07-09 11:05:00,27.32,27.33,27.3,27.33,185200.0,21.6488,21.6568,21.633,21.6568,185200.0
2012-07-09 11:10:00,27.33,27.37,27.32,27.37,117200.0,21.6568,21.6885,21.6488,21.6885,117200.0
2012-07-09 11:15:00,27.37,27.4,27.35,27.35,97500.0,21.6885,21.7122,21.6726,21.6726,97500.0
2012-07-09 11:20:00,27.35,27.39,27.35,27.37,104600.0,21.6726,21.7043,21.6726,21.6885,104600.0
2012-07-09 11:25:00,27.36,27.37,27.33,27.33,125800.0,21.6805,21.6885,21.6568,21.6568,125800.0
2012-07-09 11:30:00,27.32,27.35,27.32,27.34,141200.0,21.6488,21.6726,21.6488,21.6647,141200.0
2012-07-09 11:35:00,27.34,27.35,27.31,27.32,168000.0,21.6647,21.6726,21.6409,21.6488,168000.0
2012-07-09 11:40:00,27.33,27.33,27.3,27.31,55300.0,21.6568,21.6568,21.633,21.6409,55300.0
2012-07-09 11:45:00,27.31,27.33,27.3,27.33,87700.0,21.6409,21.6568,21.633,21.6568,87700.0
2012-07-09 11:50:00,27.33,27.34,27.31,27.34,124600.0,21.6568,21.6647,21.6409,21.6647,124600.0
2012-07-09 11:55:00,27.34,27.34,27.28,27.29,125700.0,21.6647,21.6647,21.6171,21.6251,125700.0
2012-07-09 12:00:00,27.29,27.32,27.29,27.3,107300.0,21.6251,21.6488,21.6251,21.633,107300.0
2012-07-09 12:05:00,27.3,27.31,27.3,27.31,36100.0,21.633,21.6409,21.633,21.6409,36100.0
2012-07-09 12:10:00,27.3,27.33,27.3,27.31,58100.0,21.633,21.6568,21.633,21.6409,58100.0
2012-07-09 12:15:00,27.31,27.33,27.3,27.32,61400.0,21.6409,21.6568,21.633,21.6488,61400.0
2012-07-09 12:20:00,27.32,27.34,27.3,27.31,43400.0,21.6488,21.6647,21.633,21.6409,43400.0
2012-07-09 12:25:00,27.3,27.3,27.28,27.29,175900.0,21.633,21.633,21.6171,21.6251,175900.0
2012-07-09 12:30:00,27.29,27.29,27.24,27.24,55800.0,21.6251,21.6251,21.5854,21.5854,55800.0
2012-07-09 12:35:00,27.24,27.26,27.23,27.25,146600.0,21.5854,21.6013,21.5775,21.5934,146600.0
2012-07-09 12:40:00,27.25,27.26,27.25,27.26,37200.0,21.5934,21.6013,21.5934,21.6013,37200.0
2012-07-09 12:45:00,27.25,27.26,27.24,27.26,52600.0,21.5934,21.6013,21.5854,21.6013,52600.0
2012-07-09 12:50:00,27.25,27.28,27.25,27.27,49500.0,21.5934,21.6171,21.5934,21.6092,49500.0
2012-07-09 12:55:00,27.27,27.27,27.25,27.26,38600.0,21.6092,21.6092,21.5934,21.6013,38600.0
2012-07-09 13:00:00,27.26,27.27,27.25,27.26,37900.0,21.6013,21.6092,21.5934,21.6013,37900.0
2012-07-09 13:05:00,27.26,27.29,27.26,27.28,63600.0,21.6013,21.6251,21.6013,21.6171,63600.0
2012-07-09 13:10:00,27.28,27.29,27.27,27.28,20200.0,21.6171,21.6251,21.6092,21.6171,20200.0
2012-07-09 13:15:00,27.29,27.3,27.28,27.29,55600.0,21.6251,21.633,21.6171,21.6251,55600.0
2012-07-09 13:20:00,27.3,27.31,27.29,27.29,24900.0,21.633,21.6409,21.6251,21.6251,24900.0
2012-07-09 13:25:00,27.3,27.34,27.3,27.34,73500.0,21.633,21.6647,21.633,21.6647,73500.0
2012-07-09 13:30:00,27.34,27.34,27.33,27.34,8200.0,21.6647,21.6647,21.6568,21.6647,8200.0
2012-07-09 13:35:00,27.34,27.37,27.33,27.34,87600.0,21.6647,21.6885,21.6568,21.6647,87600.0
2012-07-09 13:40:00,27.34,27.4,27.34,27.37,86000.0,21.6647,21.7122,21.6647,21.6885,86000.0
2012-07-09 13:45:00,27.37,27.38,27.33,27.37,185900.0,21.6885,21.6964,21.6568,21.6885,185900.0
2012-07-09 13:50:00,27.37,27.41,27.35,27.36,137200.0,21.6885,21.7202,21.6726,21.6805,137200.0
2012-07-09 13:55:00,27.36,27.39,27.35,27.38,96600.0,21.6805,21.7043,21.6726,21.6964,96600.0
2012-07-09 14:00:00,27.38,27.39,27.35,27.35,64900.0,21.6964,21.7043,21.6726,21.6726,64900.0
2012-07-09 14:05:00,27.35,27.39,27.34,27.36,93000.0,21.6726,21.7043,21.6647,21.6805,93000.0
2012-07-09 14:10:00,27.36,27.36,27.31,27.31,61200.0,21.6805,21.6805,21.6409,21.6409,61200.0
2012-07-09 14:15:00,27.31,27.34,27.3,27.31,101600.0,21.6409,21.6647,21.633,21.6409,101600.0
2012-07-09 14:20:00,27.31,27.33,27.3,27.31,149900.0,21.6409,21.6568,21.633,21.6409,149900.0
2012-07-09 14:25:00,27.31,27.32,27.28,27.3,93900.0,21.6409,21.6488,21.6171,21.633,93900.0
2012-07-09 14:30:00,27.29,27.3,27.25,27.27,120300.0,21.6251,21.633,21.5934,21.6092,120300.0
2012-07-09 14:35:00,27.27,27.29,27.27,27.29,75700.0,21.6092,21.6251,21.6092,21.6251,75700.0
2012-07-09 14:40:00,27.28,27.29,27.26,27.27,58700.0,21.6171,21.6251,21.6013,21.6092,58700.0
2012-07-09 14:45:00,27.27,27.28,27.24,27.26,97700.0,21.6092,21.6171,21.5854,21.6013,97700.0
2012-07-09 14:50:00,27.25,27.29,27.25,27.28,83500.0,21.5934,21.6251,21.5934,21.6171,83500.0
2012-07-09 14:55:00,27.28,27.28,27.25,27.26,85200.0,21.6171,21.6171,21.5934,21.6013,85200.0
2012-07-09 15:00:00,27.26,27.31,27.25,27.29,128900.0,21.6013,21.6409,21.5934,21.6251,128900.0
2012-07-09 15:05:00,27.29,27.3,27.28,27.28,65500.0,21.6251,21.633,21.6171,21.6171,65500.0
2012-07-09 15:10:00,27.28,27.29,27.25,27.25,62400.0,21.6171,21.6251,21.5934,21.5934,62400.0
2012-07-09 15:15:00,27.26,27.28,27.25,27.26,60900.0,21.6013,21.6171,21.5934,21.6013,60900.0
2012-07-09 15:20:00,27.26,27.27,27.24,27.27,88700.0,21.6013,21.6092,21.5854,21.6092,88700.0
2012-07-09 15:25:00,27.26,27.3,27.25,27.29,102500.0,21.6013,21.633,21.5934,21.6251,102500.0
2012-07-09 15:30:00,27.28,27.31,27.27,27.3,149700.0,21.6171,21.6409,21.6092,21.633,149700.0
2012-07-09 15:35:00,27.29,27.31,27.29,27.3,151700.0,21.6251,21.6409,21.6251,21.633,151700.0
2012-07-09 15:40:00,27.29,27.3,27.28,27.29,115700.0,21.6251,21.633,21.6171,21.6251,115700.0
2012-07-09 15:45:00,27.29,27.3,27.28,27.3,212100.0,21.6251,21.633,21.6171,21.633,212100.0
2012-07-09 15:50:00,27.29,27.3,27.28,27.29,319300.0,21.6251,21.633,21.6171,21.6251,319300.0
2012-07-09 15:55:00,27.29,27.32,27.28,27.29,569900.0,21.6251,21.6488,21.6171,21.6251,569900.0
2012-07-10 09:30:00,27.39,27.58,27.3,27.53,143400.0,21.7043,21.8549,21.633,21.8152,143400.0
2012-07-10 09:35:00,27.53,27.57,27.49,27.54,129900.0,21.8152,21.8469,21.7835,21.8232,129900.0
2012-07-10 09:40:00,27.54,27.55,27.52,27.55,141400.0,21.8232,21.8311,21.8073,21.8311,141400.0
2012-07-10 09:45:00,27.55,27.59,27.55,27.58,96500.0,21.8311,21.8628,21.8311,21.8549,96500.0
2012-07-10 09:50:00,27.58,27.6,27.56,27.6,266100.0,21.8549,21.8707,21.839,21.8707,266100.0
2012-07-10 09:55:00,27.6,27.61,27.54,27.56,86200.0,21.8707,21.8786,21.8232,21.839,86200.0
2012-07-10 10:00:00,27.55,27.58,27.52,27.53,74500.0,21.8311,21.8549,21.8073,21.8152,74500.0
2012-07-10 10:05:00,27.53,27.53,27.45,27.47,203200.0,21.8152,21.8152,21.7518,21.7677,203200.0
2012-07-10 10:10:00,27.47,27.49,27.44,27.44,83900.0,21.7677,21.7835,21.7439,21.7439,83900.0
2012-07-10 10:15:00,27.44,27.47,27.37,27.38,129100.0,21.7439,21.7677,21.6885,21.6964,129100.0
2012-07-10 10:20:00,27.38,27.39,27.31,27.33,159200.0,21.6964,21.7043,21.6409,21.6568,159200.0
2012-07-10 10:25:00,27.33,27.37,27.3,27.36,131400.0,21.6568,21.6885,21.633,21.6805,131400.0
2012-07-10 10:30:00,27.37,27.42,27.35,27.35,94500.0,21.6885,21.7281,21.6726,21.6726,94500.0
2012-07-10 10:35:00,27.35,27.36,27.29,27.3,155300.0,21.6726,21.6805,21.6251,21.633,155300.0
2012-07-10 10:40:00,27.29,27.3,27.25,27.29,109800.0,21.6251,21.633,21.5934,21.6251,109800.0
2012-07-10 10:45:00,27.3,27.33,27.26,27.3,269500.0,21.633,21.6568,21.6013,21.633,269500.0
2012-07-10 10:50:00,27.3,27.34,27.28,27.33,164500.0,21.633,21.6647,21.6171,21.6568,164500.0
2012-07-10 10:55:00,27.34,27.36,27.29,27.33,151300.0,21.6647,21.6805,21.6251,21.6568,151300.0
2012-07-10 11:00:00,27.33,27.37,27.3,27.33,128300.0,21.6568,21.6885,21.633,21.6568,128300.0
2012-07-10 11:05:00,27.33,27.33,27.29,27.29,151700.0,21.6568,21.6568,21.6251,21.6251,151700.0
2012-07-10 11:10:00,27.28,27.28,27.25,27.27,181600.0,21.6171,21.6171,21.5934,21.6092,181600.0
2012-07-10 11:15:00,27.27,27.3,27.25,27.28,113000.0,21.6092,21.633,21.5934,21.6171,113000.0
2012-07-10 11:20:00,27.28,27.33,27.28,27.3,121500.0,21.6171,21.6568,21.6171,21.633,121500.0
2012-07-10 11:25:00,27.31,27.33,27.3,27.32,126200.0,21.6409,21.6568,21.633,21.6488,126200.0
2012-07-10 11:30:00,27.32,27.34,27.3,27.3,104600.0,21.6488,21.6647,21.633,21.633,104600.0
2012-07-10 11:35:00,27.3,27.33,27.29,27.31,178100.0,21.633,21.6568,21.6251,21.6409,178100.0
2012-07-10 11:40:00,27.31,27.33,27.31,27.32,90500.0,21.6409,21.6568,21.6409,21.6488,90500.0
2012-07-10 11:45:00,27.32,27.35,27.29,27.33,211100.0,21.6488,21.6726,21.6251,21.6568,211100.0
2012-07-10 11:50:00,27.33,27.35,27.32,27.32,73700.0,21.6568,21.6726,21.6488,21.6488,73700.0
2012-07-10 11:55:00,27.33,27.36,27.3,27.32,343200.0,21.6568,21.6805,21.633,21.6488,343200.0
2012-07-10 12:00:00,27.32,27.36,27.3,27.33,237500.0,21.6488,21.6805,21.633,21.6568,237500.0
2012-07-10 12:05:00,27.33,27.35,27.31,27.34,114800.0,21.6568,21.6726,21.6409,21.6647,114800.0
2012-07-10 12:10:00,27.34,27.35,27.29,27.29,145500.0,21.6647,21.6726,21.6251,21.6251,145500.0
2012-07-10 12:15:00,27.29,27.31,27.29,27.29,101800.0,21.6251,21.6409,21.6251,21.6251,101800.0
2012-07-10 12:20:00,27.3,27.33,27.3,27.3,125200.0,21.633,21.6568,21.633,21.633,125200.0
2012-07-10 12:25:00,27.3,27.31,27.29,27.29,39200.0,21.633,21.6409,21.6251,21.6251,39200.0
2012-07-10 12:30:00,27.29,27.32,27.29,27.32,41100.0,21.6251,21.6488,21.6251,21.6488,41100.0
2012-07-10 12:35:00,27.32,27.36,27.31,27.35,49900.0,21.6488,21.6805,21.6409,21.6726,49900.0
2012-07-10 12:40:00,27.35,27.36,27.34,27.35,63400.0,21.6726,21.6805,21.6647,21.6726,63400.0
2012-07-10 12:45:00,27.35,27.37,27.33,27.33,42700.0,21.6726,21.6885,21.6568,21.6568,42700.0
2012-07-10 12:50:00,27.34,27.36,27.32,27.36,109800.0,21.6647,21.6805,21.6488,21.6805,109800.0
2012-07-10 12:55:00,27.36,27.37,27.33,27.34,116000.0,21.6805,21.6885,21.6568,21.6647,116000.0
2012-07-10 13:00:00,27.34,27.36,27.34,27.35,53800.0,21.6647,21.6805,21.6647,21.6726,53800.0
2012-07-10 13:05:00,27.34,27.37,27.34,27.35,139400.0,21.6647,21.6885,21.6647,21.6726,139400.0
2012-07-10 13:10:00,27.35,27.36,27.33,27.34,48100.0,21.6726,21.6805,21.6568,21.6647,48100.0
2012-07-10 13:15:00,27.35,27.35,27.32,27.32,91400.0,21.6726,21.6726,21.6488,21.6488,91400.0
2012-07-10 13:20:00,27.32,27.32,27.26,27.3,151500.0,21.6488,21.6488,21.6013,21.633,151500.0
2012-07-10 13:25:00,27.29,27.29,27.25,27.26,90600.0,21.6251,21.6251,21.5934,21.6013,90600.0
2012-07-10 13:30:00,27.27,27.27,27.21,27.21,166100.0,21.6092,21.6092,21.5617,21.5617,166100.0
2012-07-10 13:35:00,27.21,27.22,27.17,27.18,86000.0,21.5617,21.5696,21.53,21.5379,86000.0
2012-07-10 13:40:00,27.18,27.2,27.17,27.2,39700.0,21.5379,21.5537,21.53,21.5537,39700.0
2012-07-10 13:45:00,27.2,27.2,27.13,27.13,78200.0,21.5537,21.5537,21.4983,21.4983,78200.0
2012-07-10 13:50:00,27.14,27.19,27.13,27.18,38000.0,21.5062,21.5458,21.4983,21.5379,38000.0
2012-07-10 13:55:00,27.18,27.18,27.14,27.14,47600.0,21.5379,21.5379,21.5062,21.5062,47600.0
2012-07-10 14:00:00,27.15,27.19,27.14,27.18,114200.0,21.5141,21.5458,21.5062,21.5379,114200.0
2012-07-10 14:05:00,27.18,27.19,27.17,27.19,19600.0,21.5379,21.5458,21.53,21.5458,19600.0
2012-07-10 14:10:00,27.19,27.19,27.14,27.17,66000.0,21.5458,21.5458,21.5062,21.53,66000.0
2012-07-10 14:15:00,27.17,27.17,27.08,27.09,87800.0,21.53,21.53,21.4587,21.4666,87800.0
2012-07-10 14:20:00,27.09,27.12,27.07,27.08,54600.0,21.4666,21.4903,21.4507,21.4587,54600.0
2012-07-10 14:25:00,27.08,27.11,27.07,27.11,58800.0,21.4587,21.4824,21.4507,21.4824,58800.0
2012-07-10 14:30:00,27.1,27.11,27.03,27.07,122300.0,21.4745,21.4824,21.419,21.4507,122300.0
2012-07-10 14:35:00,27.07,27.08,27.03,27.07,131100.0,21.4507,21.4587,21.419,21.4507,131100.0
2012-07-10 14:40:00,27.08,27.09,27.06,27.09,119100.0,21.4587,21.4666,21.4428,21.4666,119100.0
2012-07-10 14:45:00,27.09,27.12,27.09,27.11,77400.0,21.4666,21.4903,21.4666,21.4824,77400.0
2012-07-10 14:50:00,27.1,27.12,27.06,27.09,100300.0,21.4745,21.4903,21.4428,21.4666,100300.0
2012-07-10 14:55:00,27.09,27.11,27.06,27.06,61900.0,21.4666,21.4824,21.4428,21.4428,61900.0
2012-07-10 15:00:00,27.06,27.13,27.04,27.1,69100.0,21.4428,21.4983,21.427,21.4745,69100.0
2012-07-10 15:05:00,27.11,27.14,27.08,27.09,85800.0,21.4824,21.5062,21.4587,21.4666,85800.0
2012-07-10 15:10:00,27.09,27.11,27.04,27.06,156700.0,21.4666,21.4824,21.427,21.4428,156700.0
2012-07-10 15:15:00,27.06,27.07,27.04,27.05,90400.0,21.4428,21.4507,21.427,21.4349,90400.0
2012-07-10 15:20:00,27.05,27.07,27.01,27.03,112500.0,21.4349,21.4507,21.4032,21.419,112500.0
2012-07-10 15:25:00,27.02,27.06,26.99,27.0,180700.0,21.4111,21.4428,21.3873,21.3953,180700.0
2012-07-10 15:30:00,27.01,27.05,27.0,27.03,122000.0,21.4032,21.4349,21.3953,21.419,122000.0
2012-07-10 15:35:00,27.03,27.05,27.02,27.04,117900.0,21.419,21.4349,21.4111,21.427,117900.0
2012-07-10 15:40:00,27.04,27.06,27.02,27.06,164000.0,21.427,21.4428,21.4111,21.4428,164000.0
2012-07-10 15:45:00,27.05,27.14,27.05,27.12,459400.0,21.4349,21.5062,21.4349,21.4903,459400.0
2012-07-10 15:50:00,27.12,27.16,27.1,27.16,295200.0,21.4903,21.522,21.4745,21.522,295200.0
2012-07-10 15:55:00,27.16,27.19,27.14,27.15,464500.0,21.522,21.5458,21.5062,21.5141,464500.0
2012-07-11 09:30:00,27.2,27.3,27.15,27.28,143600.0,21.5537,21.633,21.5141,21.6171,143600.0
2012-07-11 09:35:00,27.28,27.37,27.27,27.27,181600.0,21.6171,21.6885,21.6092,21.6092,181600.0
2012-07-11 09:40:00,27.27,27.29,27.2,27.21,176700.0,21.6092,21.6251,21.5537,21.5617,176700.0
2012-07-11 09:45:00,27.21,27.24,27.15,27.21,126500.0,21.5617,21.5854,21.5141,21.5617,126500.0
2012-07-11 09:50:00,27.21,27.23,27.18,27.23,117700.0,21.5617,21.5775,21.5379,21.5775,117700.0
2012-07-11 09:55:00,27.23,27.23,27.19,27.21,102800.0,21.5775,21.5775,21.5458,21.5617,102800.0
2012-07-11 10:00:00,27.22,27.25,27.17,27.19,143200.0,21.5696,21.5934,21.53,21.5458,143200.0
2012-07-11 10:05:00,27.19,27.19,27.05,27.07,290100.0,21.5458,21.5458,21.4349,21.4507,290100.0
2012-07-11 10:10:00,27.07,27.16,27.06,27.11,168700.0,21.4507,21.522,21.4428,21.4824,168700.0
2012-07-11 10:15:00,27.12,27.18,27.1,27.13,148000.0,21.4903,21.5379,21.4745,21.4983,148000.0
2012-07-11 10:20:00,27.13,27.15,27.09,27.13,97100.0,21.4983,21.5141,21.4666,21.4983,97100.0
2012-07-11 10:25:00,27.12,27.13,27.03,27.03,179300.0,21.4903,21.4983,21.419,21.419,179300.0
2012-07-11 10:30:00,27.04,27.05,26.99,27.03,537400.0,21.427,21.4349,21.3873,21.419,537400.0
2012-07-11 10:35:00,27.03,27.04,26.99,27.01,165700.0,21.419,21.427,21.3873,21.4032,165700.0
2012-07-11 10:40:00,27.01,27.01,26.86,26.9,275100.0,21.4032,21.4032,21.2843,21.316,275100.0
2012-07-11 10:45:00,26.89,26.93,26.88,26.89,186300.0,21.3081,21.3398,21.3002,21.3081,186300.0
2012-07-11 10:50:00,26.89,26.89,26.84,26.86,395900.0,21.3081,21.3081,21.2685,21.2843,395900.0
2012-07-11 10:55:00,26.85,26.86,26.81,26.82,242500.0,21.2764,21.2843,21.2447,21.2526,242500.0
2012-07-11 11:00:00,26.82,26.86,26.82,26.85,195300.0,21.2526,21.2843,21.2526,21.2764,195300.0
2012-07-11 11:05:00,26.85,26.89,26.83,26.87,97400.0,21.2764,21.3081,21.2605,21.2922,97400.0
2012-07-11 11:10:00,26.87,26.89,26.8,26.82,172200.0,21.2922,21.3081,21.2368,21.2526,172200.0
2012-07-11 11:15:00,26.82,26.86,26.8,26.8,276900.0,21.2526,21.2843,21.2368,21.2368,276900.0
2012-07-11 11:20:00,26.8,26.82,26.8,26.8,169800.0,21.2368,21.2526,21.2368,21.2368,169800.0
2012-07-11 11:25:00,26.8,26.82,26.77,26.78,393900.0,21.2368,21.2526,21.213,21.2209,393900.0
2012-07-11 11:30:00,26.79,26.79,26.72,26.74,255600.0,21.2289,21.2289,21.1734,21.1892,255600.0
2012-07-11 11:35:00,26.75,26.78,26.75,26.76,139500.0,21.1972,21.2209,21.1972,21.2051,139500.0
2012-07-11 11:40:00,26.77,26.78,26.75,26.76,102600.0,21.213,21.2209,21.1972,21.2051,102600.0
2012-07-11 11:45:00,26.77,26.82,26.75,26.78,138800.0,21.213,21.2526,21.1972,21.2209,138800.0
2012-07-11 11:50:00,26.78,26.81,26.76,26.77,159000.0,21.2209,21.2447,21.2051,21.213,159000.0
2012-07-11 11:55:00,26.77,26.8,26.76,26.77,145700.0,21.213,21.2368,21.2051,21.213,145700.0
2012-07-11 12:00:00,26.76,26.8,26.75,26.77,328600.0,21.2051,21.2368,21.1972,21.213,328600.0
2012-07-11 12:05:00,26.76,26.81,26.75,26.76,215300.0,21.2051,21.2447,21.1972,21.2051,215300.0
2012-07-11 12:10:00,26.76,26.77,26.7,26.7,449100.0,21.2051,21.213,21.1575,21.1575,449100.0
2012-07-11 12:15:00,26.7,26.75,26.69,26.74,226900.0,21.1575,21.1972,21.1496,21.1892,226900.0
2012-07-11 12:20:00,26.74,26.77,26.74,26.76,133800.0,21.1892,21.213,21.1892,21.2051,133800.0
2012-07-11 12:25:00,26.76,26.78,26.74,26.77,71500.0,21.2051,21.2209,21.1892,21.213,71500.0
2012-07-11 12:30:00,26.77,26.78,26.75,26.76,97400.0,21.213,21.2209,21.1972,21.2051,97400.0
2012-07-11 12:35:00,26.77,26.77,26.73,26.73,153500.0,21.213,21.213,21.1813,21.1813,153500.0
2012-07-11 12:40:00,26.73,26.77,26.72,26.73,293100.0,21.1813,21.213,21.1734,21.1813,293100.0
2012-07-11 12:45:00,26.73,26.75,26.72,26.75,198700.0,21.1813,21.1972,21.1734,21.1972,198700.0
2012-07-11 12:50:00,26.75,26.78,26.74,26.77,330800.0,21.1972,21.2209,21.1892,21.213,330800.0
2012-07-11 12:55:00,26.77,26.81,26.76,26.76,159800.0,21.213,21.2447,21.2051,21.2051,159800.0
2012-07-11 13:00:00,26.76,26.78,26.73,26.76,194400.0,21.2051,21.2209,21.1813,21.2051,194400.0
2012-07-11 13:05:00,26.76,26.79,26.75,26.76,38300.0,21.2051,21.2289,21.1972,21.2051,38300.0
2012-07-11 13:10:00,26.76,26.78,26.75,26.76,98600.0,21.2051,21.2209,21.1972,21.2051,98600.0
2012-07-11 13:15:00,26.75,26.77,26.74,26.74,159500.0,21.1972,21.213,21.1892,21.1892,159500.0
2012-07-11 13:20:00,26.74,26.75,26.73,26.74,227300.0,21.1892,21.1972,21.1813,21.1892,227300.0
2012-07-11 13:25:00,26.74,26.77,26.73,26.76,86600.0,21.1892,21.213,21.1813,21.2051,86600.0
2012-07-11 13:30:00,26.75,26.78,26.74,26.76,116100.0,21.1972,21.2209,21.1892,21.2051,116100.0
2012-07-11 13:35:00,26.76,26.79,26.75,26.77,83500.0,21.2051,21.2289,21.1972,21.213,83500.0
2012-07-11 13:40:00,26.76,26.8,26.76,26.78,56000.0,21.2051,21.2368,21.2051,21.2209,56000.0
2012-07-11 13:45:00,26.77,26.79,26.75,26.76,140500.0,21.213,21.2289,21.1972,21.2051,140500.0
2012-07-11 13:50:00,26.76,26.79,26.75,26.78,134200.0,21.2051,21.2289,21.1972,21.2209,134200.0
2012-07-11 13:55:00,26.78,26.8,26.77,26.78,46400.0,21.2209,21.2368,21.213,21.2209,46400.0
2012-07-11 14:00:00,26.77,26.8,26.69,26.74,238600.0,21.213,21.2368,21.1496,21.1892,238600.0
2012-07-11 14:05:00,26.74,26.76,26.69,26.74,407100.0,21.1892,21.2051,21.1496,21.1892,407100.0
2012-07-11 14:10:00,26.74,26.76,26.7,26.71,195800.0,21.1892,21.2051,21.1575,21.1655,195800.0
2012-07-11 14:15:00,26.71,26.76,26.7,26.71,101700.0,21.1655,21.2051,21.1575,21.1655,101700.0
2012-07-11 14:20:00,26.72,26.74,26.69,26.69,275900.0,21.1734,21.1892,21.1496,21.1496,275900.0
2012-07-11 14:25:00,26.68,26.72,26.67,26.71,225100.0,21.1417,21.1734,21.1338,21.1655,225100.0
2012-07-11 14:30:00,26.7,26.72,26.64,26.68,388700.0,21.1575,21.1734,21.11,21.1417,388700.0
2012-07-11 14:35:00,26.69,26.71,26.67,26.7,224400.0,21.1496,21.1655,21.1338,21.1575,224400.0
2012-07-11 14:40:00,26.7,26.72,26.69,26.69,139500.0,21.1575,21.1734,21.1496,21.1496,139500.0
2012-07-11 14:45:00,26.69,26.72,26.65,26.71,228300.0,21.1496,21.1734,21.1179,21.1655,228300.0
2012-07-11 14:50:00,26.71,26.73,26.69,26.7,284000.0,21.1655,21.1813,21.1496,21.1575,284000.0
2012-07-11 14:55:00,26.7,26.71,26.66,26.66,100400.0,21.1575,21.1655,21.1258,21.1258,100400.0
2012-07-11 15:00:00,26.66,26.7,26.66,26.67,162300.0,21.1258,21.1575,21.1258,21.1338,162300.0
2012-07-11 15:05:00,26.67,26.72,26.66,26.7,231700.0,21.1338,21.1734,21.1258,21.1575,231700.0
2012-07-11 15:10:00,26.7,26.72,26.69,26.7,176300.0,21.1575,21.1734,21.1496,21.1575,176300.0
2012-07-11 15:15:00,26.7,26.77,26.69,26.76,307000.0,21.1575,21.213,21.1496,21.2051,307000.0
2012-07-11 15:20:00,26.75,26.76,26.72,26.72,194100.0,21.1972,21.2051,21.1734,21.1734,194100.0
2012-07-11 15:25:00,26.73,26.73,26.68,26.68,139100.0,21.1813,21.1813,21.1417,21.1417,139100.0
2012-07-11 15:30:00,26.69,26.73,26.67,26.7,271900.0,21.1496,21.1813,21.1338,21.1575,271900.0
2012-07-11 15:35:00,26.7,26.71,26.68,26.69,140600.0,21.1575,21.1655,21.1417,21.1496,140600.0
2012-07-11 15:40:00,26.69,26.74,26.68,26.73,296200.0,21.1496,21.1892,21.1417,21.1813,296200.0
2012-07-11 15:45:00,26.73,26.79,26.73,26.75,399100.0,21.1813,21.2289,21.1813,21.1972,399100.0
2012-07-11 15:50:00,26.76,26.78,26.71,26.72,933800.0,21.2051,21.2209,21.1655,21.1734,933800.0
2012-07-11 15:55:00,26.73,26.75,26.65,26.68,1245700.0,21.1813,21.1972,21.1179,21.1417,1245700.0
2012-07-12 09:30:00,26.21,26.38,25.9,26.21,848100.0,20.7692,20.904,20.5236,20.7692,848100.0
2012-07-12 09:35:00,26.2,26.21,26.08,26.1,495400.0,20.7613,20.7692,20.6662,20.6821,495400.0
2012-07-12 09:40:00,26.09,26.15,26.08,26.13,292600.0,20.6742,20.7217,20.6662,20.7059,292600.0
2012-07-12 09:45:00,26.12,26.21,26.11,26.12,394400.0,20.6979,20.7692,20.69,20.6979,394400.0
2012-07-12 09:50:00,26.13,26.13,26.0,26.1,518700.0,20.7059,20.7059,20.6028,20.6821,518700.0
2012-07-12 09:55:00,26.09,26.15,26.09,26.11,355700.0,20.6742,20.7217,20.6742,20.69,355700.0
2012-07-12 10:00:00,26.11,26.15,26.05,26.11,580000.0,20.69,20.7217,20.6425,20.69,580000.0
2012-07-12 10:05:00,26.11,26.12,26.06,26.07,472900.0,20.69,20.6979,20.6504,20.6583,472900.0
2012-07-12 10:10:00,26.06,26.08,26.03,26.05,328600.0,20.6504,20.6662,20.6266,20.6425,328600.0
2012-07-12 10:15:00,26.05,26.07,25.98,26.0,305200.0,20.6425,20.6583,20.587,20.6028,305200.0
2012-07-12 10:20:00,26.01,26.02,25.94,25.95,416800.0,20.6108,20.6187,20.5553,20.5632,416800.0
2012-07-12 10:25:00,25.95,25.96,25.91,25.95,354900.0,20.5632,20.5711,20.5315,20.5632,354900.0
2012-07-12 10:30:00,25.95,26.01,25.9,26.0,412400.0,20.5632,20.6108,20.5236,20.6028,412400.0
2012-07-12 10:35:00,26.0,26.02,25.99,26.01,143800.0,20.6028,20.6187,20.5949,20.6108,143800.0
2012-07-12 10:40:00,26.01,26.03,25.99,26.03,360800.0,20.6108,20.6266,20.5949,20.6266,360800.0
2012-07-12 10:45:00,26.02,26.04,26.02,26.02,183700.0,20.6187,20.6345,20.6187,20.6187,183700.0
2012-07-12 10:50:00,26.02,26.14,26.02,26.13,159000.0,20.6187,20.7138,20.6187,20.7059,159000.0
2012-07-12 10:55:00,26.13,26.14,26.08,26.09,224400.0,20.7059,20.7138,20.6662,20.6742,224400.0
2012-07-12 11:00:00,26.09,26.16,26.09,26.15,116600.0,20.6742,20.7296,20.6742,20.7217,116600.0
2012-07-12 11:05:00,26.14,26.29,26.14,26.27,218700.0,20.7138,20.8326,20.7138,20.8168,218700.0
2012-07-12 11:10:00,26.28,26.37,26.27,26.35,301100.0,20.8247,20.896,20.8168,20.8802,301100.0
2012-07-12 11:15:00,26.35,26.43,26.35,26.43,248200.0,20.8802,20.9436,20.8802,20.9436,248200.0
2012-07-12 11:20:00,26.43,26.53,26.43,26.53,291400.0,20.9436,21.0228,20.9436,21.0228,291400.0
2012-07-12 11:25:00,26.53,26.58,26.49,26.49,168500.0,21.0228,21.0624,20.9911,20.9911,168500.0
2012-07-12 11:30:00,26.49,26.57,26.48,26.57,277800.0,20.9911,21.0545,20.9832,21.0545,277800.0
2012-07-12 11:35:00,26.57,26.61,26.55,26.55,123300.0,21.0545,21.0862,21.0387,21.0387,123300.0
2012-07-12 11:40:00,26.55,26.57,26.53,26.57,70400.0,21.0387,21.0545,21.0228,21.0545,70400.0
2012-07-12 11:45:00,26.56,26.62,26.55,26.57,161100.0,21.0466,21.0941,21.0387,21.0545,161100.0
2012-07-12 11:50:00,26.57,26.58,26.54,26.56,130000.0,21.0545,21.0624,21.0307,21.0466,130000.0
2012-07-12 11:55:00,26.57,26.59,26.54,26.55,157800.0,21.0545,21.0704,21.0307,21.0387,157800.0
2012-07-12 12:00:00,26.55,26.56,26.51,26.52,202100.0,21.0387,21.0466,21.007,21.0149,202100.0
2012-07-12 12:05:00,26.52,26.53,26.49,26.52,139600.0,21.0149,21.0228,20.9911,21.0149,139600.0
2012-07-12 12:10:00,26.51,26.52,26.46,26.46,91900.0,21.007,21.0149,20.9674,20.9674,91900.0
2012-07-12 12:15:00,26.46,26.46,26.42,26.45,73200.0,20.9674,20.9674,20.9357,20.9594,73200.0
2012-07-12 12:20:00,26.45,26.46,26.41,26.42,104100.0,20.9594,20.9674,20.9277,20.9357,104100.0
2012-07-12 12:25:00,26.43,26.49,26.42,26.48,82300.0,20.9436,20.9911,20.9357,20.9832,82300.0
2012-07-12 12:30:00,26.49,26.51,26.43,26.44,66000.0,20.9911,21.007,20.9436,20.9515,66000.0
2012-07-12 12:35:00,26.44,26.46,26.42,26.46,197500.0,20.9515,20.9674,20.9357,20.9674,197500.0
2012-07-12 12:40:00,26.46,26.48,26.44,26.46,60000.0,20.9674,20.9832,20.9515,20.9674,60000.0
2012-07-12 12:45:00,26.46,26.49,26.45,26.46,75800.0,20.9674,20.9911,20.9594,20.9674,75800.0
2012-07-12 12:50:00,26.46,26.48,26.45,26.46,49600.0,20.9674,20.9832,20.9594,20.9674,49600.0
2012-07-12 12:55:00,26.48,26.48,26.44,26.45,123800.0,20.9832,20.9832,20.9515,20.9594,123800.0
2012-07-12 13:00:00,26.46,26.49,26.43,26.48,104500.0,20.9674,20.9911,20.9436,20.9832,104500.0
2012-07-12 13:05:00,26.48,26.56,26.48,26.55,37500.0,20.9832,21.0466,20.9832,21.0387,37500.0
2012-07-12 13:10:00,26.55,26.58,26.54,26.55,92500.0,21.0387,21.0624,21.0307,21.0387,92500.0
2012-07-12 13:15:00,26.55,26.6,26.55,26.57,60800.0,21.0387,21.0783,21.0387,21.0545,60800.0
2012-07-12 13:20:00,26.57,26.61,26.56,26.57,52700.0,21.0545,21.0862,21.0466,21.0545,52700.0
2012-07-12 13:25:00,26.57,26.59,26.48,26.48,173700.0,21.0545,21.0704,20.9832,20.9832,173700.0
2012-07-12 13:30:00,26.48,26.51,26.47,26.47,202200.0,20.9832,21.007,20.9753,20.9753,202200.0
2012-07-12 13:35:00,26.46,26.49,26.44,26.47,89200.0,20.9674,20.9911,20.9515,20.9753,89200.0
2012-07-12 13:40:00,26.46,26.5,26.45,26.48,177100.0,20.9674,20.9991,20.9594,20.9832,177100.0
2012-07-12 13:45:00,26.48,26.58,26.47,26.58,125600.0,20.9832,21.0624,20.9753,21.0624,125600.0
2012-07-12 13:50:00,26.58,26.58,26.51,26.51,154700.0,21.0624,21.0624,21.007,21.007,154700.0
2012-07-12 13:55:00,26.51,26.51,26.49,26.51,77700.0,21.007,21.007,20.9911,21.007,77700.0
2012-07-12 14:00:00,26.5,26.57,26.5,26.53,143600.0,20.9991,21.0545,20.9991,21.0228,143600.0
2012-07-12 14:05:00,26.53,26.6,26.51,26.59,184700.0,21.0228,21.0783,21.007,21.0704,184700.0
2012-07-12 14:10:00,26.59,26.62,26.52,26.54,156200.0,21.0704,21.0941,21.0149,21.0307,156200.0
2012-07-12 14:15:00,26.54,26.61,26.52,26.53,121700.0,21.0307,21.0862,21.0149,21.0228,121700.0
2012-07-12 14:20:00,26.53,26.57,26.52,26.55,105300.0,21.0228,21.0545,21.0149,21.0387,105300.0
2012-07-12 14:25:00,26.55,26.59,26.55,26.56,65700.0,21.0387,21.0704,21.0387,21.0466,65700.0
2012-07-12 14:30:00,26.56,26.6,26.56,26.56,57400.0,21.0466,21.0783,21.0466,21.0466,57400.0
2012-07-12 14:35:00,26.57,26.62,26.56,26.6,191700.0,21.0545,21.0941,21.0466,21.0783,191700.0
2012-07-12 14:40:00,26.6,26.63,26.58,26.61,143000.0,21.0783,21.1021,21.0624,21.0862,143000.0
2012-07-12 14:45:00,26.62,26.62,26.56,26.57,103900.0,21.0941,21.0941,21.0466,21.0545,103900.0
2012-07-12 14:50:00,26.58,26.58,26.56,26.58,66300.0,21.0624,21.0624,21.0466,21.0624,66300.0
2012-07-12 14:55:00,26.58,26.63,26.57,26.62,69000.0,21.0624,21.1021,21.0545,21.0941,69000.0
2012-07-12 15:00:00,26.62,26.63,26.58,26.6,67400.0,21.0941,21.1021,21.0624,21.0783,67400.0
2012-07-12 15:05:00,26.6,26.61,26.56,26.59,76500.0,21.0783,21.0862,21.0466,21.0704,76500.0
2012-07-12 15:10:00,26.58,26.63,26.58,26.59,72400.0,21.0624,21.1021,21.0624,21.0704,72400.0
2012-07-12 15:15:00,26.59,26.61,26.55,26.58,102500.0,21.0704,21.0862,21.0387,21.0624,102500.0
2012-07-12 15:20:00,26.58,26.61,26.55,26.61,130400.0,21.0624,21.0862,21.0387,21.0862,130400.0
2012-07-12 15:25:00,26.61,26.67,26.6,26.62,427200.0,21.0862,21.1338,21.0783,21.0941,427200.0
2012-07-12 15:30:00,26.62,26.65,26.6,26.61,178000.0,21.0941,21.1179,21.0783,21.0862,178000.0
2012-07-12 15:35:00,26.61,26.67,26.59,26.66,231200.0,21.0862,21.1338,21.0704,21.1258,231200.0
2012-07-12 15:40:00,26.66,26.72,26.65,26.69,431700.0,21.1258,21.1734,21.1179,21.1496,431700.0
2012-07-12 15:45:00,26.68,26.69,26.61,26.63,261300.0,21.1417,21.1496,21.0862,21.1021,261300.0
2012-07-12 15:50:00,26.62,26.63,26.54,26.57,349800.0,21.0941,21.1021,21.0307,21.0545,349800.0
2012-07-12 15:55:00,26.57,26.61,26.54,26.58,624200.0,21.0545,21.0862,21.0307,21.0624,624200.0
2012-07-13 09:30:00,26.65,26.72,26.59,26.64,105500.0,21.1179,21.1734,21.0704,21.11,105500.0
2012-07-13 09:35:00,26.62,26.63,26.54,26.61,145700.0,21.0941,21.1021,21.0307,21.0862,145700.0
2012-07-13 09:40:00,26.6,26.64,26.58,26.64,75400.0,21.0783,21.11,21.0624,21.11,75400.0
2012-07-13 09:45:00,26.63,26.67,26.6,26.63,64200.0,21.1021,21.1338,21.0783,21.1021,64200.0
2012-07-13 09:50:00,26.64,26.66,26.51,26.52,73400.0,21.11,21.1258,21.007,21.0149,73400.0
2012-07-13 09:55:00,26.52,26.59,26.52,26.52,124700.0,21.0149,21.0704,21.0149,21.0149,124700.0
2012-07-13 10:00:00,26.53,26.65,26.53,26.62,235900.0,21.0228,21.1179,21.0228,21.0941,235900.0
2012-07-13 10:05:00,26.62,26.7,26.62,26.66,252400.0,21.0941,21.1575,21.0941,21.1258,252400.0
2012-07-13 10:10:00,26.65,26.67,26.6,26.63,169100.0,21.1179,21.1338,21.0783,21.1021,169100.0
2012-07-13 10:15:00,26.64,26.66,26.63,26.65,74100.0,21.11,21.1258,21.1021,21.1179,74100.0
2012-07-13 10:20:00,26.65,26.68,26.64,26.67,93700.0,21.1179,21.1417,21.11,21.1338,93700.0
2012-07-13 10:25:00,26.67,26.67,26.63,26.63,54100.0,21.1338,21.1338,21.1021,21.1021,54100.0
2012-07-13 10:30:00,26.63,26.66,26.62,26.64,134000.0,21.1021,21.1258,21.0941,21.11,134000.0
2012-07-13 10:35:00,26.64,26.69,26.63,26.69,159800.0,21.11,21.1496,21.1021,21.1496,159800.0
2012-07-13 10:40:00,26.68,26.69,26.63,26.66,100200.0,21.1417,21.1496,21.1021,21.1258,100200.0
2012-07-13 10:45:00,26.66,26.72,26.65,26.71,124200.0,21.1258,21.1734,21.1179,21.1655,124200.0
2012-07-13 10:50:00,26.71,26.73,26.68,26.68,103700.0,21.1655,21.1813,21.1417,21.1417,103700.0
2012-07-13 10:55:00,26.69,26.7,26.67,26.68,102100.0,21.1496,21.1575,21.1338,21.1417,102100.0
2012-07-13 11:00:00,26.67,26.69,26.64,26.64,144600.0,21.1338,21.1496,21.11,21.11,144600.0
2012-07-13 11:05:00,26.64,26.67,26.64,26.67,72600.0,21.11,21.1338,21.11,21.1338,72600.0
2012-07-13 11:10:00,26.67,26.67,26.64,26.66,87100.0,21.1338,21.1338,21.11,21.1258,87100.0
2012-07-13 11:15:00,26.66,26.66,26.63,26.63,86300.0,21.1258,21.1258,21.1021,21.1021,86300.0
2012-07-13 11:20:00,26.63,26.66,26.62,26.63,56100.0,21.1021,21.1258,21.0941,21.1021,56100.0
2012-07-13 11:25:00,26.63,26.64,26.6,26.61,58500.0,21.1021,21.11,21.0783,21.0862,58500.0
2012-07-13 11:30:00,26.61,26.66,26.61,26.64,72800.0,21.0862,21.1258,21.0862,21.11,72800.0
2012-07-13 11:35:00,26.64,26.65,26.63,26.63,30800.0,21.11,21.1179,21.1021,21.1021,30800.0
2012-07-13 11:40:00,26.63,26.66,26.63,26.64,78400.0,21.1021,21.1258,21.1021,21.11,78400.0
2012-07-13 11:45:00,26.64,26.69,26.64,26.66,180200.0,21.11,21.1496,21.11,21.1258,180200.0
2012-07-13 11:50:00,26.65,26.69,26.64,26.65,88900.0,21.1179,21.1496,21.11,21.1179,88900.0
2012-07-13 11:55:00,26.65,26.71,26.65,26.68,152100.0,21.1179,21.1655,21.1179,21.1417,152100.0
2012-07-13 12:00:00,26.68,26.69,26.67,26.67,105300.0,21.1417,21.1496,21.1338,21.1338,105300.0
2012-07-13 12:05:00,26.67,26.68,26.65,26.66,41800.0,21.1338,21.1417,21.1179,21.1258,41800.0
2012-07-13 12:10:00,26.66,26.68,26.64,26.66,57400.0,21.1258,21.1417,21.11,21.1258,57400.0
2012-07-13 12:15:00,26.66,26.69,26.64,26.66,57500.0,21.1258,21.1496,21.11,21.1258,57500.0
2012-07-13 12:20:00,26.65,26.65,26.61,26.65,82200.0,21.1179,21.1179,21.0862,21.1179,82200.0
2012-07-13 12:25:00,26.64,26.66,26.63,26.63,74200.0,21.11,21.1258,21.1021,21.1021,74200.0
2012-07-13 12:30:00,26.63,26.63,26.58,26.61,118300.0,21.1021,21.1021,21.0624,21.0862,118300.0
2012-07-13 12:35:00,26.61,26.62,26.6,26.6,26300.0,21.0862,21.0941,21.0783,21.0783,26300.0
2012-07-13 12:40:00,26.61,26.61,26.58,26.61,52500.0,21.0862,21.0862,21.0624,21.0862,52500.0
2012-07-13 12:45:00,26.6,26.6,26.58,26.6,75700.0,21.0783,21.0783,21.0624,21.0783,75700.0
2012-07-13 12:50:00,26.6,26.6,26.54,26.55,265400.0,21.0783,21.0783,21.0307,21.0387,265400.0
2012-07-13 12:55:00,26.55,26.55,26.48,26.48,98200.0,21.0387,21.0387,20.9832,20.9832,98200.0
2012-07-13 13:00:00,26.48,26.5,26.42,26.43,298500.0,20.9832,20.9991,20.9357,20.9436,298500.0
2012-07-13 13:05:00,26.43,26.45,26.39,26.45,177500.0,20.9436,20.9594,20.9119,20.9594,177500.0
2012-07-13 13:10:00,26.45,26.49,26.44,26.47,187700.0,20.9594,20.9911,20.9515,20.9753,187700.0
2012-07-13 13:15:00,26.48,26.5,26.47,26.5,45800.0,20.9832,20.9991,20.9753,20.9991,45800.0
2012-07-13 13:20:00,26.5,26.5,26.48,26.49,64300.0,20.9991,20.9991,20.9832,20.9911,64300.0
2012-07-13 13:25:00,26.5,26.5,26.44,26.45,87400.0,20.9991,20.9991,20.9515,20.9594,87400.0
2012-07-13 13:30:00,26.46,26.46,26.42,26.45,128100.0,20.9674,20.9674,20.9357,20.9594,128100.0
2012-07-13 13:35:00,26.45,26.49,26.44,26.49,42900.0,20.9594,20.9911,20.9515,20.9911,42900.0
2012-07-13 13:40:00,26.49,26.49,26.47,26.47,65300.0,20.9911,20.9911,20.9753,20.9753,65300.0
2012-07-13 13:45:00,26.47,26.5,26.47,26.5,57000.0,20.9753,20.9991,20.9753,20.9991,57000.0
2012-07-13 13:50:00,26.49,26.5,26.46,26.47,48600.0,20.9911,20.9991,20.9674,20.9753,48600.0
2012-07-13 13:55:00,26.48,26.52,26.48,26.51,41800.0,20.9832,21.0149,20.9832,21.007,41800.0
2012-07-13 14:00:00,26.51,26.52,26.51,26.51,27600.0,21.007,21.0149,21.007,21.007,27600.0
2012-07-13 14:05:00,26.52,26.55,26.52,26.54,55000.0,21.0149,21.0387,21.0149,21.0307,55000.0
2012-07-13 14:10:00,26.53,26.55,26.53,26.54,65400.0,21.0228,21.0387,21.0228,21.0307,65400.0
2012-07-13 14:15:00,26.53,26.57,26.53,26.57,105000.0,21.0228,21.0545,21.0228,21.0545,105000.0
2012-07-13 14:20:00,26.57,26.58,26.56,26.56,45900.0,21.0545,21.0624,21.0466,21.0466,45900.0
2012-07-13 14:25:00,26.56,26.58,26.55,26.56,54200.0,21.0466,21.0624,21.0387,21.0466,54200.0
2012-07-13 14:30:00,26.55,26.59,26.55,26.56,91900.0,21.0387,21.0704,21.0387,21.0466,91900.0
2012-07-13 14:35:00,26.56,26.58,26.56,26.56,104400.0,21.0466,21.0624,21.0466,21.0466,104400.0
2012-07-13 14:40:00,26.57,26.64,26.57,26.64,140200.0,21.0545,21.11,21.0545,21.11,140200.0
2012-07-13 14:45:00,26.64,26.64,26.62,26.64,72100.0,21.11,21.11,21.0941,21.11,72100.0
2012-07-13 14:50:00,26.63,26.64,26.63,26.63,52600.0,21.1021,21.11,21.1021,21.1021,52600.0
2012-07-13 14:55:00,26.63,26.64,26.6,26.63,128600.0,21.1021,21.11,21.0783,21.1021,128600.0
2012-07-13 15:00:00,26.63,26.7,26.63,26.69,176300.0,21.1021,21.1575,21.1021,21.1496,176300.0
2012-07-13 15:05:00,26.69,26.7,26.66,26.68,118700.0,21.1496,21.1575,21.1258,21.1417,118700.0
2012-07-13 15:10:00,26.69,26.75,26.69,26.74,538000.0,21.1496,21.1972,21.1496,21.1892,538000.0
2012-07-13 15:15:00,26.74,26.78,26.74,26.76,261600.0,21.1892,21.2209,21.1892,21.2051,261600.0
2012-07-13 15:20:00,26.76,26.8,26.75,26.8,197700.0,21.2051,21.2368,21.1972,21.2368,197700.0
2012-07-13 15:25:00,26.8,26.8,26.73,26.74,209400.0,21.2368,21.2368,21.1813,21.1892,209400.0
2012-07-13 15:30:00,26.73,26.76,26.72,26.74,240700.0,21.1813,21.2051,21.1734,21.1892,240700.0
2012-07-13 15:35:00,26.74,26.75,26.73,26.75,111500.0,21.1892,21.1972,21.1813,21.1972,111500.0
2012-07-13 15:40:00,26.75,26.76,26.73,26.76,251900.0,21.1972,21.2051,21.1813,21.2051,251900.0
2012-07-13 15:45:00,26.76,26.76,26.69,26.71,332500.0,21.2051,21.2051,21.1496,21.1655,332500.0
2012-07-13 15:50:00,26.72,26.75,26.67,26.72,356700.0,21.1734,21.1972,21.1338,21.1734,356700.0
2012-07-13 15:55:00,26.71,26.74,26.7,26.73,429100.0,21.1655,21.1892,21.1575,21.1813,429100.0
2012-07-16 09:30:00,26.55,26.57,26.14,26.15,327000.0,21.0387,21.0545,20.7138,20.7217,327000.0
2012-07-16 09:35:00,26.15,26.2,25.93,25.94,331200.0,20.7217,20.7613,20.5474,20.5553,331200.0
2012-07-16 09:40:00,25.94,25.95,25.82,25.88,608500.0,20.5553,20.5632,20.4602,20.5078,608500.0
2012-07-16 09:45:00,25.88,25.88,25.77,25.82,411400.0,20.5078,20.5078,20.4206,20.4602,411400.0
2012-07-16 09:50:00,25.82,25.84,25.73,25.73,398800.0,20.4602,20.4761,20.3889,20.3889,398800.0
2012-07-16 09:55:00,25.74,25.88,25.73,25.84,331400.0,20.3968,20.5078,20.3889,20.4761,331400.0
2012-07-16 10:00:00,25.83,25.94,25.8,25.88,325800.0,20.4681,20.5553,20.4444,20.5078,325800.0
2012-07-16 10:05:00,25.87,25.91,25.83,25.87,255600.0,20.4998,20.5315,20.4681,20.4998,255600.0
2012-07-16 10:10:00,25.86,25.94,25.86,25.89,201800.0,20.4919,20.5553,20.4919,20.5157,201800.0
2012-07-16 10:15:00,25.89,25.92,25.88,25.89,232000.0,20.5157,20.5394,20.5078,20.5157,232000.0
2012-07-16 10:20:00,25.88,25.9,25.86,25.88,300200.0,20.5078,20.5236,20.4919,20.5078,300200.0
2012-07-16 10:25:00,25.88,25.91,25.84,25.89,426500.0,20.5078,20.5315,20.4761,20.5157,426500.0
2012-07-16 10:30:00,25.9,25.99,25.89,25.97,212600.0,20.5236,20.5949,20.5157,20.5791,212600.0
2012-07-16 10:35:00,25.97,26.07,25.97,26.04,458000.0,20.5791,20.6583,20.5791,20.6345,458000.0
2012-07-16 10:40:00,26.04,26.05,25.99,26.0,136600.0,20.6345,20.6425,20.5949,20.6028,136600.0
2012-07-16 10:45:00,26.0,26.06,25.99,26.06,328100.0,20.6028,20.6504,20.5949,20.6504,328100.0
2012-07-16 10:50:00,26.06,26.1,26.04,26.06,314700.0,20.6504,20.6821,20.6345,20.6504,314700.0
2012-07-16 10:55:00,26.06,26.11,26.05,26.08,402100.0,20.6504,20.69,20.6425,20.6662,402100.0
2012-07-16 11:00:00,26.08,26.11,26.06,26.11,261900.0,20.6662,20.69,20.6504,20.69,261900.0
2012-07-16 11:05:00,26.12,26.22,26.12,26.19,596700.0,20.6979,20.7772,20.6979,20.7534,596700.0
2012-07-16 11:10:00,26.18,26.2,26.14,26.2,208200.0,20.7455,20.7613,20.7138,20.7613,208200.0
2012-07-16 11:15:00,26.19,26.21,26.14,26.2,243800.0,20.7534,20.7692,20.7138,20.7613,243800.0
2012-07-16 11:20:00,26.19,26.26,26.17,26.23,414600.0,20.7534,20.8089,20.7376,20.7851,414600.0
2012-07-16 11:25:00,26.24,26.27,26.18,26.18,336000.0,20.793,20.8168,20.7455,20.7455,336000.0
2012-07-16 11:30:00,26.18,26.21,26.1,26.12,179200.0,20.7455,20.7692,20.6821,20.6979,179200.0
2012-07-16 11:35:00,26.11,26.15,26.1,26.15,512700.0,20.69,20.7217,20.6821,20.7217,512700.0
2012-07-16 11:40:00,26.15,26.17,26.09,26.1,290600.0,20.7217,20.7376,20.6742,20.6821,290600.0
2012-07-16 11:45:00,26.09,26.11,26.06,26.06,428700.0,20.6742,20.69,20.6504,20.6504,428700.0
2012-07-16 11:50:00,26.07,26.07,26.02,26.03,109200.0,20.6583,20.6583,20.6187,20.6266,109200.0
2012-07-16 11:55:00,26.03,26.04,25.99,26.0,603400.0,20.6266,20.6345,20.5949,20.6028,603400.0
2012-07-16 12:00:00,26.0,26.01,25.99,26.01,181400.0,20.6028,20.6108,20.5949,20.6108,181400.0
2012-07-16 12:05:00,26.01,26.02,25.98,25.99,160200.0,20.6108,20.6187,20.587,20.5949,160200.0
2012-07-16 12:10:00,25.98,26.01,25.98,26.01,73500.0,20.587,20.6108,20.587,20.6108,73500.0
2012-07-16 12:15:00,26.0,26.01,25.97,25.98,205500.0,20.6028,20.6108,20.5791,20.587,205500.0
2012-07-16 12:20:00,25.99,25.99,25.9,25.91,160700.0,20.5949,20.5949,20.5236,20.5315,160700.0
2012-07-16 12:25:00,25.9,25.91,25.87,25.88,327600.0,20.5236,20.5315,20.4998,20.5078,327600.0
2012-07-16 12:30:00,25.87,25.9,25.84,25.84,473700.0,20.4998,20.5236,20.4761,20.4761,473700.0
2012-07-16 12:35:00,25.84,25.9,25.84,25.87,511900.0,20.4761,20.5236,20.4761,20.4998,511900.0
2012-07-16 12:40:00,25.88,25.91,25.87,25.89,241600.0,20.5078,20.5315,20.4998,20.5157,241600.0
2012-07-16 12:45:00,25.89,25.91,25.88,25.9,182500.0,20.5157,20.5315,20.5078,20.5236,182500.0
2012-07-16 12:50:00,25.9,25.95,25.88,25.95,258400.0,20.5236,20.5632,20.5078,20.5632,258400.0
2012-07-16 12:55:00,25.94,25.95,25.89,25.9,279200.0,20.5553,20.5632,20.5157,20.5236,279200.0
2012-07-16 13:00:00,25.91,25.95,25.9,25.95,501900.0,20.5315,20.5632,20.5236,20.5632,501900.0
2012-07-16 13:05:00,25.95,25.95,25.92,25.92,309200.0,20.5632,20.5632,20.5394,20.5394,309200.0
2012-07-16 13:10:00,25.92,25.92,25.87,25.87,129600.0,20.5394,20.5394,20.4998,20.4998,129600.0
2012-07-16 13:15:00,25.88,25.89,25.85,25.86,216100.0,20.5078,20.5157,20.484,20.4919,216100.0
2012-07-16 13:20:00,25.85,25.92,25.85,25.92,158300.0,20.484,20.5394,20.484,20.5394,158300.0
2012-07-16 13:25:00,25.92,25.95,25.91,25.94,188300.0,20.5394,20.5632,20.5315,20.5553,188300.0
2012-07-16 13:30:00,25.94,25.95,25.9,25.9,167900.0,20.5553,20.5632,20.5236,20.5236,167900.0
2012-07-16 13:35:00,25.9,25.92,25.89,25.9,242000.0,20.5236,20.5394,20.5157,20.5236,242000.0
2012-07-16 13:40:00,25.89,25.94,25.88,25.91,348100.0,20.5157,20.5553,20.5078,20.5315,348100.0
2012-07-16 13:45:00,25.91,25.95,25.9,25.9,127200.0,20.5315,20.5632,20.5236,20.5236,127200.0
2012-07-16 13:50:00,25.91,25.95,25.9,25.95,118300.0,20.5315,20.5632,20.5236,20.5632,118300.0
2012-07-16 13:55:00,25.95,25.95,25.92,25.93,160500.0,20.5632,20.5632,20.5394,20.5474,160500.0
2012-07-16 14:00:00,25.93,25.95,25.88,25.89,176800.0,20.5474,20.5632,20.5078,20.5157,176800.0
2012-07-16 14:05:00,25.89,25.9,25.87,25.89,99000.0,20.5157,20.5236,20.4998,20.5157,99000.0
2012-07-16 14:10:00,25.89,25.91,25.89,25.91,81800.0,20.5157,20.5315,20.5157,20.5315,81800.0
2012-07-16 14:15:00,25.91,25.92,25.88,25.91,296700.0,20.5315,20.5394,20.5078,20.5315,296700.0
2012-07-16 14:20:00,25.91,25.92,25.9,25.91,86100.0,20.5315,20.5394,20.5236,20.5315,86100.0
2012-07-16 14:25:00,25.91,25.94,25.88,25.9,796000.0,20.5315,20.5553,20.5078,20.5236,796000.0
2012-07-16 14:30:00,25.9,25.92,25.88,25.89,319000.0,20.5236,20.5394,20.5078,20.5157,319000.0
2012-07-16 14:35:00,25.9,25.91,25.86,25.87,322300.0,20.5236,20.5315,20.4919,20.4998,322300.0
2012-07-16 14:40:00,25.87,25.89,25.85,25.89,303500.0,20.4998,20.5157,20.484,20.5157,303500.0
2012-07-16 14:45:00,25.89,25.92,25.89,25.89,324600.0,20.5157,20.5394,20.5157,20.5157,324600.0
2012-07-16 14:50:00,25.89,25.91,25.87,25.89,194300.0,20.5157,20.5315,20.4998,20.5157,194300.0
2012-07-16 14:55:00,25.89,25.91,25.88,25.91,234100.0,20.5157,20.5315,20.5078,20.5315,234100.0
2012-07-16 15:00:00,25.91,25.92,25.9,25.92,102500.0,20.5315,20.5394,20.5236,20.5394,102500.0
2012-07-16 15:05:00,25.92,25.93,25.91,25.91,135600.0,20.5394,20.5474,20.5315,20.5315,135600.0
2012-07-16 15:10:00,25.92,25.92,25.86,25.89,303200.0,20.5394,20.5394,20.4919,20.5157,303200.0
2012-07-16 15:15:00,25.89,25.96,25.89,25.92,353500.0,20.5157,20.5711,20.5157,20.5394,353500.0
2012-07-16 15:20:00,25.93,25.95,25.92,25.94,257900.0,20.5474,20.5632,20.5394,20.5553,257900.0
2012-07-16 15:25:00,25.94,25.97,25.9,25.9,318000.0,20.5553,20.5791,20.5236,20.5236,318000.0
2012-07-16 15:30:00,25.91,25.94,25.91,25.94,233300.0,20.5315,20.5553,20.5315,20.5553,233300.0
2012-07-16 15:35:00,25.94,25.95,25.9,25.91,291100.0,20.5553,20.5632,20.5236,20.5315,291100.0
2012-07-16 15:40:00,25.92,25.92,25.85,25.86,401100.0,20.5394,20.5394,20.484,20.4919,401100.0
2012-07-16 15:45:00,25.85,25.86,25.82,25.85,462300.0,20.484,20.4919,20.4602,20.484,462300.0
2012-07-16 15:50:00,25.84,25.86,25.82,25.85,528300.0,20.4761,20.4919,20.4602,20.484,528300.0
2012-07-16 15:55:00,25.85,25.85,25.74,25.81,1738600.0,20.484,20.484,20.3968,20.4523,1738600.0
2012-07-17 09:30:00,25.6,25.64,25.39,25.55,765500.0,20.2859,20.3176,20.1195,20.2463,765500.0
2012-07-17 09:35:00,25.56,25.59,25.52,25.54,378300.0,20.2542,20.278,20.2225,20.2383,378300.0
2012-07-17 09:40:00,25.54,25.6,25.44,25.5,554100.0,20.2383,20.2859,20.1591,20.2066,554100.0
2012-07-17 09:45:00,25.49,25.52,25.44,25.5,401300.0,20.1987,20.2225,20.1591,20.2066,401300.0
2012-07-17 09:50:00,25.51,25.53,25.46,25.48,379400.0,20.2146,20.2304,20.1749,20.1908,379400.0
2012-07-17 09:55:00,25.49,25.51,25.39,25.5,927900.0,20.1987,20.2146,20.1195,20.2066,927900.0
2012-07-17 10:00:00,25.51,25.52,25.34,25.35,658800.0,20.2146,20.2225,20.0798,20.0878,658800.0
2012-07-17 10:05:00,25.34,25.4,25.32,25.4,470000.0,20.0798,20.1274,20.064,20.1274,470000.0
2012-07-17 10:10:00,25.39,25.45,25.36,25.43,475800.0,20.1195,20.167,20.0957,20.1512,475800.0
2012-07-17 10:15:00,25.43,25.44,25.36,25.38,384200.0,20.1512,20.1591,20.0957,20.1115,384200.0
2012-07-17 10:20:00,25.38,25.45,25.37,25.45,284000.0,20.1115,20.167,20.1036,20.167,284000.0
2012-07-17 10:25:00,25.45,25.49,25.42,25.48,229200.0,20.167,20.1987,20.1432,20.1908,229200.0
2012-07-17 10:30:00,25.47,25.49,25.44,25.46,252400.0,20.1829,20.1987,20.1591,20.1749,252400.0
2012-07-17 10:35:00,25.47,25.49,25.39,25.4,400200.0,20.1829,20.1987,20.1195,20.1274,400200.0
2012-07-17 10:40:00,25.4,25.43,25.37,25.38,311400.0,20.1274,20.1512,20.1036,20.1115,311400.0
2012-07-17 10:45:00,25.38,25.39,25.31,25.34,390900.0,20.1115,20.1195,20.0561,20.0798,390900.0
2012-07-17 10:50:00,25.34,25.44,25.3,25.43,275000.0,20.0798,20.1591,20.0482,20.1512,275000.0
2012-07-17 10:55:00,25.43,25.44,25.39,25.41,118200.0,20.1512,20.1591,20.1195,20.1353,118200.0
2012-07-17 11:00:00,25.41,25.43,25.39,25.42,420900.0,20.1353,20.1512,20.1195,20.1432,420900.0
2012-07-17 11:05:00,25.42,25.49,25.41,25.45,168900.0,20.1432,20.1987,20.1353,20.167,168900.0
2012-07-17 11:10:00,25.46,25.48,25.45,25.46,119300.0,20.1749,20.1908,20.167,20.1749,119300.0
2012-07-17 11:15:00,25.47,25.47,25.39,25.42,333400.0,20.1829,20.1829,20.1195,20.1432,333400.0
2012-07-17 11:20:00,25.43,25.46,25.37,25.39,261600.0,20.1512,20.1749,20.1036,20.1195,261600.0
2012-07-17 11:25:00,25.39,25.43,25.38,25.41,117700.0,20.1195,20.1512,20.1115,20.1353,117700.0
2012-07-17 11:30:00,25.41,25.42,25.37,25.38,166100.0,20.1353,20.1432,20.1036,20.1115,166100.0
2012-07-17 11:35:00,25.39,25.45,25.38,25.43,187200.0,20.1195,20.167,20.1115,20.1512,187200.0
2012-07-17 11:40:00,25.43,25.44,25.4,25.42,145800.0,20.1512,20.1591,20.1274,20.1432,145800.0
2012-07-17 11:45:00,25.43,25.43,25.4,25.42,248800.0,20.1512,20.1512,20.1274,20.1432,248800.0
2012-07-17 11:50:00,25.42,25.45,25.41,25.44,397800.0,20.1432,20.167,20.1353,20.1591,397800.0
2012-07-17 11:55:00,25.45,25.49,25.44,25.46,265100.0,20.167,20.1987,20.1591,20.1749,265100.0
2012-07-17 12:00:00,25.47,25.5,25.46,25.48,267400.0,20.1829,20.2066,20.1749,20.1908,267400.0
2012-07-17 12:05:00,25.49,25.51,25.46,25.46,126000.0,20.1987,20.2146,20.1749,20.1749,126000.0
2012-07-17 12:10:00,25.46,25.48,25.44,25.44,101600.0,20.1749,20.1908,20.1591,20.1591,101600.0
2012-07-17 12:15:00,25.44,25.45,25.39,25.42,206800.0,20.1591,20.167,20.1195,20.1432,206800.0
2012-07-17 12:20:00,25.42,25.48,25.41,25.47,152900.0,20.1432,20.1908,20.1353,20.1829,152900.0
2012-07-17 12:25:00,25.48,25.5,25.46,25.46,131200.0,20.1908,20.2066,20.1749,20.1749,131200.0
2012-07-17 12:30:00,25.47,25.53,25.46,25.49,259200.0,20.1829,20.2304,20.1749,20.1987,259200.0
2012-07-17 12:35:00,25.49,25.51,25.48,25.5,228000.0,20.1987,20.2146,20.1908,20.2066,228000.0
2012-07-17 12:40:00,25.49,25.51,25.48,25.5,79200.0,20.1987,20.2146,20.1908,20.2066,79200.0
2012-07-17 12:45:00,25.51,25.56,25.5,25.55,374400.0,20.2146,20.2542,20.2066,20.2463,374400.0
2012-07-17 12:50:00,25.55,25.56,25.53,25.55,105700.0,20.2463,20.2542,20.2304,20.2463,105700.0
2012-07-17 12:55:00,25.55,25.56,25.51,25.51,239800.0,20.2463,20.2542,20.2146,20.2146,239800.0
2012-07-17 13:00:00,25.51,25.58,25.51,25.57,123600.0,20.2146,20.27,20.2146,20.2621,123600.0
2012-07-17 13:05:00,25.58,25.63,25.58,25.63,71100.0,20.27,20.3096,20.27,20.3096,71100.0
2012-07-17 13:10:00,25.62,25.63,25.59,25.6,144900.0,20.3017,20.3096,20.278,20.2859,144900.0
2012-07-17 13:15:00,25.6,25.7,25.6,25.64,176000.0,20.2859,20.3651,20.2859,20.3176,176000.0
2012-07-17 13:20:00,25.64,25.65,25.6,25.65,209200.0,20.3176,20.3255,20.2859,20.3255,209200.0
2012-07-17 13:25:00,25.64,25.67,25.64,25.67,82400.0,20.3176,20.3413,20.3176,20.3413,82400.0
2012-07-17 13:30:00,25.66,25.72,25.66,25.7,102000.0,20.3334,20.381,20.3334,20.3651,102000.0
2012-07-17 13:35:00,25.69,25.7,25.64,25.66,80200.0,20.3572,20.3651,20.3176,20.3334,80200.0
2012-07-17 13:40:00,25.65,25.72,25.65,25.71,82800.0,20.3255,20.381,20.3255,20.373,82800.0
2012-07-17 13:45:00,25.7,25.74,25.7,25.73,493300.0,20.3651,20.3968,20.3651,20.3889,493300.0
2012-07-17 13:50:00,25.73,25.74,25.7,25.7,216700.0,20.3889,20.3968,20.3651,20.3651,216700.0
2012-07-17 13:55:00,25.7,25.71,25.68,25.68,94300.0,20.3651,20.373,20.3493,20.3493,94300.0
2012-07-17 14:00:00,25.68,25.69,25.64,25.67,162700.0,20.3493,20.3572,20.3176,20.3413,162700.0
2012-07-17 14:05:00,25.67,25.69,25.65,25.66,372800.0,20.3413,20.3572,20.3255,20.3334,372800.0
2012-07-17 14:10:00,25.66,25.67,25.65,25.67,137400.0,20.3334,20.3413,20.3255,20.3413,137400.0
2012-07-17 14:15:00,25.66,25.67,25.63,25.64,190400.0,20.3334,20.3413,20.3096,20.3176,190400.0
2012-07-17 14:20:00,25.64,25.65,25.62,25.65,179300.0,20.3176,20.3255,20.3017,20.3255,179300.0
2012-07-17 14:25:00,25.64,25.66,25.6,25.64,500000.0,20.3176,20.3334,20.2859,20.3176,500000.0
2012-07-17 14:30:00,25.65,25.67,25.63,25.65,348200.0,20.3255,20.3413,20.3096,20.3255,348200.0
2012-07-17 14:35:00,25.65,25.67,25.64,25.64,325500.0,20.3255,20.3413,20.3176,20.3176,325500.0
2012-07-17 14:40:00,25.65,25.66,25.61,25.63,300100.0,20.3255,20.3334,20.2938,20.3096,300100.0
2012-07-17 14:45:00,25.63,25.63,25.58,25.59,263800.0,20.3096,20.3096,20.27,20.278,263800.0
2012-07-17 14:50:00,25.59,25.59,25.55,25.56,179400.0,20.278,20.278,20.2463,20.2542,179400.0
2012-07-17 14:55:00,25.55,25.56,25.51,25.52,280100.0,20.2463,20.2542,20.2146,20.2225,280100.0
2012-07-17 15:00:00,25.52,25.57,25.52,25.55,128700.0,20.2225,20.2621,20.2225,20.2463,128700.0
2012-07-17 15:05:00,25.55,25.56,25.54,25.55,161000.0,20.2463,20.2542,20.2383,20.2463,161000.0
2012-07-17 15:10:00,25.55,25.56,25.53,25.54,192500.0,20.2463,20.2542,20.2304,20.2383,192500.0
2012-07-17 15:15:00,25.54,25.58,25.54,25.57,182100.0,20.2383,20.27,20.2383,20.2621,182100.0
2012-07-17 15:20:00,25.57,25.61,25.56,25.57,395200.0,20.2621,20.2938,20.2542,20.2621,395200.0
2012-07-17 15:25:00,25.57,25.57,25.52,25.52,392400.0,20.2621,20.2621,20.2225,20.2225,392400.0
2012-07-17 15:30:00,25.52,25.55,25.52,25.55,220200.0,20.2225,20.2463,20.2225,20.2463,220200.0
2012-07-17 15:35:00,25.55,25.58,25.52,25.54,517300.0,20.2463,20.27,20.2225,20.2383,517300.0
2012-07-17 15:40:00,25.53,25.57,25.53,25.55,439100.0,20.2304,20.2621,20.2304,20.2463,439100.0
2012-07-17 15:45:00,25.54,25.55,25.5,25.53,1312900.0,20.2383,20.2463,20.2066,20.2304,1312900.0
2012-07-17 15:50:00,25.54,25.58,25.53,25.54,930100.0,20.2383,20.27,20.2304,20.2383,930100.0
2012-07-17 15:55:00,25.55,25.57,25.54,25.55,504200.0,20.2463,20.2621,20.2383,20.2463,504200.0
2012-07-18 09:30:00,25.5,25.5,25.2,25.26,478300.0,20.2066,20.2066,19.9689,20.0165,478300.0
2012-07-18 09:35:00,25.26,25.36,25.25,25.35,303400.0,20.0165,20.0957,20.0085,20.0878,303400.0
2012-07-18 09:40:00,25.35,25.4,25.32,25.33,254600.0,20.0878,20.1274,20.064,20.0719,254600.0
2012-07-18 09:45:00,25.34,25.34,25.3,25.31,443900.0,20.0798,20.0798,20.0482,20.0561,443900.0
2012-07-18 09:50:00,25.31,25.36,25.28,25.34,230600.0,20.0561,20.0957,20.0323,20.0798,230600.0
2012-07-18 09:55:00,25.34,25.51,25.34,25.5,559400.0,20.0798,20.2146,20.0798,20.2066,559400.0
2012-07-18 10:00:00,25.5,25.58,25.49,25.53,680600.0,20.2066,20.27,20.1987,20.2304,680600.0
2012-07-18 10:05:00,25.53,25.55,25.5,25.53,230500.0,20.2304,20.2463,20.2066,20.2304,230500.0
2012-07-18 10:10:00,25.52,25.55,25.49,25.5,449600.0,20.2225,20.2463,20.1987,20.2066,449600.0
2012-07-18 10:15:00,25.5,25.51,25.48,25.51,220500.0,20.2066,20.2146,20.1908,20.2146,220500.0
2012-07-18 10:20:00,25.5,25.55,25.45,25.52,411100.0,20.2066,20.2463,20.167,20.2225,411100.0
2012-07-18 10:25:00,25.52,25.53,25.48,25.49,227600.0,20.2225,20.2304,20.1908,20.1987,227600.0
2012-07-18 10:30:00,25.49,25.5,25.44,25.48,206300.0,20.1987,20.2066,20.1591,20.1908,206300.0
2012-07-18 10:35:00,25.48,25.51,25.46,25.49,206900.0,20.1908,20.2146,20.1749,20.1987,206900.0
2012-07-18 10:40:00,25.48,25.54,25.48,25.53,157800.0,20.1908,20.2383,20.1908,20.2304,157800.0
2012-07-18 10:45:00,25.53,25.54,25.5,25.52,400800.0,20.2304,20.2383,20.2066,20.2225,400800.0
2012-07-18 10:50:00,25.52,25.58,25.51,25.56,268400.0,20.2225,20.27,20.2146,20.2542,268400.0
2012-07-18 10:55:00,25.57,25.66,25.57,25.63,259400.0,20.2621,20.3334,20.2621,20.3096,259400.0
2012-07-18 11:00:00,25.63,25.63,25.55,25.55,491800.0,20.3096,20.3096,20.2463,20.2463,491800.0
2012-07-18 11:05:00,25.55,25.56,25.51,25.53,109500.0,20.2463,20.2542,20.2146,20.2304,109500.0
2012-07-18 11:10:00,25.54,25.58,25.54,25.56,101800.0,20.2383,20.27,20.2383,20.2542,101800.0
2012-07-18 11:15:00,25.56,25.56,25.52,25.53,128200.0,20.2542,20.2542,20.2225,20.2304,128200.0
2012-07-18 11:20:00,25.53,25.63,25.52,25.63,278500.0,20.2304,20.3096,20.2225,20.3096,278500.0
2012-07-18 11:25:00,25.63,25.69,25.61,25.63,466100.0,20.3096,20.3572,20.2938,20.3096,466100.0
2012-07-18 11:30:00,25.63,25.72,25.61,25.72,510400.0,20.3096,20.381,20.2938,20.381,510400.0
2012-07-18 11:35:00,25.71,25.76,25.71,25.76,300300.0,20.373,20.4127,20.373,20.4127,300300.0
2012-07-18 11:40:00,25.76,25.82,25.75,25.79,185600.0,20.4127,20.4602,20.4047,20.4364,185600.0
2012-07-18 11:45:00,25.79,25.8,25.73,25.73,108300.0,20.4364,20.4444,20.3889,20.3889,108300.0
2012-07-18 11:50:00,25.73,25.77,25.73,25.73,124800.0,20.3889,20.4206,20.3889,20.3889,124800.0
2012-07-18 11:55:00,25.74,25.74,25.69,25.71,187100.0,20.3968,20.3968,20.3572,20.373,187100.0
2012-07-18 12:00:00,25.72,25.72,25.69,25.7,170100.0,20.381,20.381,20.3572,20.3651,170100.0
2012-07-18 12:05:00,25.7,25.71,25.69,25.7,142500.0,20.3651,20.373,20.3572,20.3651,142500.0
2012-07-18 12:10:00,25.71,25.73,25.7,25.71,210400.0,20.373,20.3889,20.3651,20.373,210400.0
2012-07-18 12:15:00,25.71,25.72,25.69,25.7,126100.0,20.373,20.381,20.3572,20.3651,126100.0
2012-07-18 12:20:00,25.7,25.72,25.69,25.7,131000.0,20.3651,20.381,20.3572,20.3651,131000.0
2012-07-18 12:25:00,25.7,25.73,25.69,25.73,105800.0,20.3651,20.3889,20.3572,20.3889,105800.0
2012-07-18 12:30:00,25.72,25.78,25.71,25.72,346100.0,20.381,20.4285,20.373,20.381,346100.0
2012-07-18 12:35:00,25.72,25.73,25.68,25.69,242500.0,20.381,20.3889,20.3493,20.3572,242500.0
2012-07-18 12:40:00,25.69,25.71,25.69,25.7,73600.0,20.3572,20.373,20.3572,20.3651,73600.0
2012-07-18 12:45:00,25.7,25.71,25.7,25.71,65500.0,20.3651,20.373,20.3651,20.373,65500.0
2012-07-18 12:50:00,25.71,25.71,25.69,25.7,201700.0,20.373,20.373,20.3572,20.3651,201700.0
2012-07-18 12:55:00,25.7,25.7,25.69,25.7,45800.0,20.3651,20.3651,20.3572,20.3651,45800.0
2012-07-18 13:00:00,25.7,25.71,25.69,25.69,47900.0,20.3651,20.373,20.3572,20.3572,47900.0
2012-07-18 13:05:00,25.69,25.7,25.67,25.67,66100.0,20.3572,20.3651,20.3413,20.3413,66100.0
2012-07-18 13:10:00,25.67,25.68,25.67,25.68,39600.0,20.3413,20.3493,20.3413,20.3493,39600.0
2012-07-18 13:15:00,25.67,25.68,25.65,25.66,149600.0,20.3413,20.3493,20.3255,20.3334,149600.0
2012-07-18 13:20:00,25.66,25.67,25.65,25.65,103300.0,20.3334,20.3413,20.3255,20.3255,103300.0
2012-07-18 13:25:00,25.65,25.67,25.65,25.66,93500.0,20.3255,20.3413,20.3255,20.3334,93500.0
2012-07-18 13:30:00,25.66,25.67,25.65,25.66,115400.0,20.3334,20.3413,20.3255,20.3334,115400.0
2012-07-18 13:35:00,25.67,25.68,25.65,25.66,146000.0,20.3413,20.3493,20.3255,20.3334,146000.0
2012-07-18 13:40:00,25.66,25.67,25.65,25.66,61900.0,20.3334,20.3413,20.3255,20.3334,61900.0
2012-07-18 13:45:00,25.66,25.69,25.65,25.69,80100.0,20.3334,20.3572,20.3255,20.3572,80100.0
2012-07-18 13:50:00,25.69,25.69,25.66,25.68,132700.0,20.3572,20.3572,20.3334,20.3493,132700.0
2012-07-18 13:55:00,25.68,25.7,25.66,25.69,84300.0,20.3493,20.3651,20.3334,20.3572,84300.0
2012-07-18 14:00:00,25.69,25.7,25.66,25.66,83000.0,20.3572,20.3651,20.3334,20.3334,83000.0
2012-07-18 14:05:00,25.66,25.67,25.65,25.66,51200.0,20.3334,20.3413,20.3255,20.3334,51200.0
2012-07-18 14:10:00,25.66,25.66,25.65,25.66,91200.0,20.3334,20.3334,20.3255,20.3334,91200.0
2012-07-18 14:15:00,25.66,25.67,25.65,25.66,224900.0,20.3334,20.3413,20.3255,20.3334,224900.0
2012-07-18 14:20:00,25.66,25.67,25.65,25.66,113200.0,20.3334,20.3413,20.3255,20.3334,113200.0
2012-07-18 14:25:00,25.66,25.68,25.65,25.67,228500.0,20.3334,20.3493,20.3255,20.3413,228500.0
2012-07-18 14:30:00,25.67,25.67,25.63,25.65,146200.0,20.3413,20.3413,20.3096,20.3255,146200.0
2012-07-18 14:35:00,25.65,25.7,25.65,25.66,219700.0,20.3255,20.3651,20.3255,20.3334,219700.0
2012-07-18 14:40:00,25.66,25.67,25.6,25.62,201000.0,20.3334,20.3413,20.2859,20.3017,201000.0
2012-07-18 14:45:00,25.62,25.63,25.6,25.61,152700.0,20.3017,20.3096,20.2859,20.2938,152700.0
2012-07-18 14:50:00,25.62,25.62,25.6,25.61,132000.0,20.3017,20.3017,20.2859,20.2938,132000.0
2012-07-18 14:55:00,25.6,25.61,25.6,25.61,117900.0,20.2859,20.2938,20.2859,20.2938,117900.0
2012-07-18 15:00:00,25.6,25.61,25.57,25.59,385000.0,20.2859,20.2938,20.2621,20.278,385000.0
2012-07-18 15:05:00,25.59,25.61,25.57,25.59,212900.0,20.278,20.2938,20.2621,20.278,212900.0
2012-07-18 15:10:00,25.58,25.59,25.57,25.58,119300.0,20.27,20.278,20.2621,20.27,119300.0
2012-07-18 15:15:00,25.57,25.58,25.54,25.55,138300.0,20.2621,20.27,20.2383,20.2463,138300.0
2012-07-18 15:20:00,25.55,25.58,25.55,25.55,327800.0,20.2463,20.27,20.2463,20.2463,327800.0
2012-07-18 15:25:00,25.56,25.61,25.56,25.61,502800.0,20.2542,20.2938,20.2542,20.2938,502800.0
2012-07-18 15:30:00,25.61,25.68,25.6,25.68,363200.0,20.2938,20.3493,20.2859,20.3493,363200.0
2012-07-18 15:35:00,25.68,25.73,25.66,25.73,325300.0,20.3493,20.3889,20.3334,20.3889,325300.0
2012-07-18 15:40:00,25.73,25.73,25.66,25.67,240800.0,20.3889,20.3889,20.3334,20.3413,240800.0
2012-07-18 15:45:00,25.66,25.68,25.63,25.67,352100.0,20.3334,20.3493,20.3096,20.3413,352100.0
2012-07-18 15:50:00,25.66,25.67,25.61,25.62,279500.0,20.3334,20.3413,20.2938,20.3017,279500.0
2012-07-18 15:55:00,25.63,25.66,25.62,25.65,528800.0,20.3096,20.3334,20.3017,20.3255,528800.0
2012-07-19 09:30:00,25.7,25.83,25.65,25.76,208100.0,20.3651,20.4681,20.3255,20.4127,208100.0
2012-07-19 09:35:00,25.77,25.98,25.76,25.91,515400.0,20.4206,20.587,20.4127,20.5315,515400.0
2012-07-19 09:40:00,25.91,26.0,25.86,25.97,172300.0,20.5315,20.6028,20.4919,20.5791,172300.0
2012-07-19 09:45:00,25.98,26.02,25.94,25.98,207000.0,20.587,20.6187,20.5553,20.587,207000.0
2012-07-19 09:50:00,25.99,26.0,25.92,25.93,148000.0,20.5949,20.6028,20.5394,20.5474,148000.0
2012-07-19 09:55:00,25.93,25.94,25.85,25.93,198300.0,20.5474,20.5553,20.484,20.5474,198300.0
2012-07-19 10:00:00,25.92,25.92,25.6,25.64,569100.0,20.5394,20.5394,20.2859,20.3176,569100.0
2012-07-19 10:05:00,25.64,25.67,25.6,25.64,555500.0,20.3176,20.3413,20.2859,20.3176,555500.0
2012-07-19 10:10:00,25.65,25.69,25.61,25.69,248100.0,20.3255,20.3572,20.2938,20.3572,248100.0
2012-07-19 10:15:00,25.7,25.79,25.67,25.77,269100.0,20.3651,20.4364,20.3413,20.4206,269100.0
2012-07-19 10:20:00,25.79,25.87,25.77,25.87,190300.0,20.4364,20.4998,20.4206,20.4998,190300.0
2012-07-19 10:25:00,25.87,25.88,25.8,25.87,268800.0,20.4998,20.5078,20.4444,20.4998,268800.0
2012-07-19 10:30:00,25.87,25.94,25.85,25.94,223700.0,20.4998,20.5553,20.484,20.5553,223700.0
2012-07-19 10:35:00,25.94,25.95,25.85,25.86,204700.0,20.5553,20.5632,20.484,20.4919,204700.0
2012-07-19 10:40:00,25.87,25.96,25.85,25.95,169800.0,20.4998,20.5711,20.484,20.5632,169800.0
2012-07-19 10:45:00,25.96,26.06,25.95,26.04,185800.0,20.5711,20.6504,20.5632,20.6345,185800.0
2012-07-19 10:50:00,26.03,26.08,26.03,26.08,168400.0,20.6266,20.6662,20.6266,20.6662,168400.0
2012-07-19 10:55:00,26.07,26.11,26.05,26.08,221300.0,20.6583,20.69,20.6425,20.6662,221300.0
2012-07-19 11:00:00,26.08,26.11,26.05,26.09,286000.0,20.6662,20.69,20.6425,20.6742,286000.0
2012-07-19 11:05:00,26.09,26.14,26.07,26.1,165500.0,20.6742,20.7138,20.6583,20.6821,165500.0
2012-07-19 11:10:00,26.11,26.15,26.11,26.15,351400.0,20.69,20.7217,20.69,20.7217,351400.0
2012-07-19 11:15:00,26.14,26.15,26.14,26.15,44600.0,20.7138,20.7217,20.7138,20.7217,44600.0
2012-07-19 11:20:00,26.15,26.18,26.14,26.18,109100.0,20.7217,20.7455,20.7138,20.7455,109100.0
2012-07-19 11:25:00,26.18,26.18,26.11,26.16,294200.0,20.7455,20.7455,20.69,20.7296,294200.0
2012-07-19 11:30:00,26.16,26.23,26.16,26.21,165700.0,20.7296,20.7851,20.7296,20.7692,165700.0
2012-07-19 11:35:00,26.22,26.27,26.22,26.25,243900.0,20.7772,20.8168,20.7772,20.8009,243900.0
2012-07-19 11:40:00,26.24,26.24,26.19,26.21,155700.0,20.793,20.793,20.7534,20.7692,155700.0
2012-07-19 11:45:00,26.21,26.21,26.15,26.19,156800.0,20.7692,20.7692,20.7217,20.7534,156800.0
2012-07-19 11:50:00,26.2,26.25,26.19,26.24,113900.0,20.7613,20.8009,20.7534,20.793,113900.0
2012-07-19 11:55:00,26.24,26.25,26.21,26.22,85800.0,20.793,20.8009,20.7692,20.7772,85800.0
2012-07-19 12:00:00,26.22,26.26,26.22,26.25,108000.0,20.7772,20.8089,20.7772,20.8009,108000.0
2012-07-19 12:05:00,26.26,26.27,26.25,26.25,115000.0,20.8089,20.8168,20.8009,20.8009,115000.0
2012-07-19 12:10:00,26.25,26.27,26.23,26.27,97300.0,20.8009,20.8168,20.7851,20.8168,97300.0
2012-07-19 12:15:00,26.27,26.31,26.26,26.28,278000.0,20.8168,20.8485,20.8089,20.8247,278000.0
2012-07-19 12:20:00,26.28,26.29,26.27,26.27,107300.0,20.8247,20.8326,20.8168,20.8168,107300.0
2012-07-19 12:25:00,26.28,26.3,26.27,26.27,104200.0,20.8247,20.8406,20.8168,20.8168,104200.0
2012-07-19 12:30:00,26.28,26.3,26.27,26.3,41600.0,20.8247,20.8406,20.8168,20.8406,41600.0
2012-07-19 12:35:00,26.3,26.31,26.27,26.27,128200.0,20.8406,20.8485,20.8168,20.8168,128200.0
2012-07-19 12:40:00,26.27,26.29,26.22,26.22,96000.0,20.8168,20.8326,20.7772,20.7772,96000.0
2012-07-19 12:45:00,26.22,26.24,26.2,26.21,101800.0,20.7772,20.793,20.7613,20.7692,101800.0
2012-07-19 12:50:00,26.21,26.25,26.21,26.23,144000.0,20.7692,20.8009,20.7692,20.7851,144000.0
2012-07-19 12:55:00,26.24,26.24,26.18,26.2,245100.0,20.793,20.793,20.7455,20.7613,245100.0
2012-07-19 13:00:00,26.19,26.21,26.18,26.19,121100.0,20.7534,20.7692,20.7455,20.7534,121100.0
2012-07-19 13:05:00,26.2,26.21,26.18,26.19,27800.0,20.7613,20.7692,20.7455,20.7534,27800.0
2012-07-19 13:10:00,26.18,26.2,26.16,26.17,52300.0,20.7455,20.7613,20.7296,20.7376,52300.0
2012-07-19 13:15:00,26.17,26.2,26.16,26.16,49900.0,20.7376,20.7613,20.7296,20.7296,49900.0
2012-07-19 13:20:00,26.16,26.2,26.16,26.2,108100.0,20.7296,20.7613,20.7296,20.7613,108100.0
2012-07-19 13:25:00,26.19,26.2,26.14,26.16,78500.0,20.7534,20.7613,20.7138,20.7296,78500.0
2012-07-19 13:30:00,26.16,26.16,26.13,26.13,51800.0,20.7296,20.7296,20.7059,20.7059,51800.0
2012-07-19 13:35:00,26.13,26.14,26.1,26.11,76800.0,20.7059,20.7138,20.6821,20.69,76800.0
2012-07-19 13:40:00,26.11,26.12,26.07,26.07,49400.0,20.69,20.6979,20.6583,20.6583,49400.0
2012-07-19 13:45:00,26.07,26.08,26.01,26.04,200400.0,20.6583,20.6662,20.6108,20.6345,200400.0
2012-07-19 13:50:00,26.05,26.05,26.01,26.02,74600.0,20.6425,20.6425,20.6108,20.6187,74600.0
2012-07-19 13:55:00,26.02,26.02,25.94,25.97,327200.0,20.6187,20.6187,20.5553,20.5791,327200.0
2012-07-19 14:00:00,25.98,26.01,25.97,25.98,66200.0,20.587,20.6108,20.5791,20.587,66200.0
2012-07-19 14:05:00,25.98,25.99,25.95,25.99,67600.0,20.587,20.5949,20.5632,20.5949,67600.0
2012-07-19 14:10:00,25.99,26.0,25.98,25.99,87500.0,20.5949,20.6028,20.587,20.5949,87500.0
2012-07-19 14:15:00,26.0,26.0,25.96,25.96,40200.0,20.6028,20.6028,20.5711,20.5711,40200.0
2012-07-19 14:20:00,25.96,25.97,25.94,25.94,41800.0,20.5711,20.5791,20.5553,20.5553,41800.0
2012-07-19 14:25:00,25.95,25.97,25.94,25.96,33600.0,20.5632,20.5791,20.5553,20.5711,33600.0
2012-07-19 14:30:00,25.96,25.99,25.94,25.97,88400.0,20.5711,20.5949,20.5553,20.5791,88400.0
2012-07-19 14:35:00,25.97,26.02,25.96,26.0,86100.0,20.5791,20.6187,20.5711,20.6028,86100.0
2012-07-19 14:40:00,26.0,26.02,25.99,26.01,66800.0,20.6028,20.6187,20.5949,20.6108,66800.0
2012-07-19 14:45:00,26.01,26.02,25.99,25.99,79600.0,20.6108,20.6187,20.5949,20.5949,79600.0
2012-07-19 14:50:00,26.0,26.0,25.97,25.97,34500.0,20.6028,20.6028,20.5791,20.5791,34500.0
2012-07-19 14:55:00,25.97,25.99,25.97,25.97,52300.0,20.5791,20.5949,20.5791,20.5791,52300.0
2012-07-19 15:00:00,25.98,25.98,25.92,25.93,88200.0,20.587,20.587,20.5394,20.5474,88200.0
2012-07-19 15:05:00,25.93,25.95,25.92,25.94,51600.0,20.5474,20.5632,20.5394,20.5553,51600.0
2012-07-19 15:10:00,25.94,25.97,25.93,25.97,70000.0,20.5553,20.5791,20.5474,20.5791,70000.0
2012-07-19 15:15:00,25.97,26.04,25.96,26.04,133800.0,20.5791,20.6345,20.5711,20.6345,133800.0
2012-07-19 15:20:00,26.04,26.05,25.98,26.0,128900.0,20.6345,20.6425,20.587,20.6028,128900.0
2012-07-19 15:25:00,25.99,26.0,25.97,25.98,65100.0,20.5949,20.6028,20.5791,20.587,65100.0
2012-07-19 15:30:00,25.98,25.98,25.96,25.98,69000.0,20.587,20.587,20.5711,20.587,69000.0
2012-07-19 15:35:00,25.98,26.01,25.97,25.99,167200.0,20.587,20.6108,20.5791,20.5949,167200.0
2012-07-19 15:40:00,26.0,26.03,26.0,26.03,168300.0,20.6028,20.6266,20.6028,20.6266,168300.0
2012-07-19 15:45:00,26.03,26.05,26.03,26.05,117700.0,20.6266,20.6425,20.6266,20.6425,117700.0
2012-07-19 15:50:00,26.05,26.05,25.98,25.99,292700.0,20.6425,20.6425,20.587,20.5949,292700.0
2012-07-19 15:55:00,26.0,26.03,25.99,26.03,421700.0,20.6028,20.6266,20.5949,20.6266,421700.0
2012-07-20 09:30:00,25.95,26.03,25.91,25.99,632900.0,20.5632,20.6266,20.5315,20.5949,632900.0
2012-07-20 09:35:00,26.0,26.04,25.95,26.03,185900.0,20.6028,20.6345,20.5632,20.6266,185900.0
2012-07-20 09:40:00,26.03,26.04,25.88,25.9,79900.0,20.6266,20.6345,20.5078,20.5236,79900.0
2012-07-20 09:45:00,25.9,25.92,25.83,25.83,96600.0,20.5236,20.5394,20.4681,20.4681,96600.0
2012-07-20 09:50:00,25.83,25.9,25.82,25.89,220000.0,20.4681,20.5236,20.4602,20.5157,220000.0
2012-07-20 09:55:00,25.89,25.89,25.86,25.88,82500.0,20.5157,20.5157,20.4919,20.5078,82500.0
2012-07-20 10:00:00,25.88,26.0,25.86,26.0,127200.0,20.5078,20.6028,20.4919,20.6028,127200.0
2012-07-20 10:05:00,26.0,26.06,25.99,26.03,175500.0,20.6028,20.6504,20.5949,20.6266,175500.0
2012-07-20 10:10:00,26.03,26.05,25.99,26.0,250900.0,20.6266,20.6425,20.5949,20.6028,250900.0
2012-07-20 10:15:00,26.0,26.06,25.99,26.05,224300.0,20.6028,20.6504,20.5949,20.6425,224300.0
2012-07-20 10:20:00,26.05,26.06,26.02,26.04,108900.0,20.6425,20.6504,20.6187,20.6345,108900.0
2012-07-20 10:25:00,26.05,26.09,26.04,26.05,270500.0,20.6425,20.6742,20.6345,20.6425,270500.0
2012-07-20 10:30:00,26.06,26.07,26.04,26.07,207700.0,20.6504,20.6583,20.6345,20.6583,207700.0
2012-07-20 10:35:00,26.07,26.07,26.02,26.04,154200.0,20.6583,20.6583,20.6187,20.6345,154200.0
2012-07-20 10:40:00,26.04,26.07,26.04,26.05,58700.0,20.6345,20.6583,20.6345,20.6425,58700.0
2012-07-20 10:45:00,26.05,26.06,26.0,26.01,401100.0,20.6425,20.6504,20.6028,20.6108,401100.0
2012-07-20 10:50:00,26.01,26.04,25.97,26.04,164400.0,20.6108,20.6345,20.5791,20.6345,164400.0
2012-07-20 10:55:00,26.03,26.06,26.02,26.06,107900.0,20.6266,20.6504,20.6187,20.6504,107900.0
2012-07-20 11:00:00,26.05,26.1,26.05,26.08,139000.0,20.6425,20.6821,20.6425,20.6662,139000.0
2012-07-20 11:05:00,26.08,26.11,26.08,26.09,46200.0,20.6662,20.69,20.6662,20.6742,46200.0
2012-07-20 11:10:00,26.09,26.1,26.07,26.09,106400.0,20.6742,20.6821,20.6583,20.6742,106400.0
2012-07-20 11:15:00,26.09,26.1,26.03,26.04,155000.0,20.6742,20.6821,20.6266,20.6345,155000.0
2012-07-20 11:20:00,26.04,26.08,26.02,26.08,71300.0,20.6345,20.6662,20.6187,20.6662,71300.0
2012-07-20 11:25:00,26.07,26.11,26.06,26.11,69700.0,20.6583,20.69,20.6504,20.69,69700.0
2012-07-20 11:30:00,26.12,26.13,26.05,26.05,176400.0,20.6979,20.7059,20.6425,20.6425,176400.0
2012-07-20 11:35:00,26.05,26.1,26.05,26.1,40300.0,20.6425,20.6821,20.6425,20.6821,40300.0
2012-07-20 11:40:00,26.1,26.11,26.06,26.07,33600.0,20.6821,20.69,20.6504,20.6583,33600.0
2012-07-20 11:45:00,26.06,26.12,26.04,26.12,46600.0,20.6504,20.6979,20.6345,20.6979,46600.0
2012-07-20 11:50:00,26.12,26.12,26.08,26.1,47800.0,20.6979,20.6979,20.6662,20.6821,47800.0
2012-07-20 11:55:00,26.1,26.1,26.09,26.09,13300.0,20.6821,20.6821,20.6742,20.6742,13300.0
2012-07-20 12:00:00,26.1,26.1,26.05,26.08,102400.0,20.6821,20.6821,20.6425,20.6662,102400.0
2012-07-20 12:05:00,26.08,26.08,26.05,26.07,211900.0,20.6662,20.6662,20.6425,20.6583,211900.0
2012-07-20 12:10:00,26.07,26.08,26.06,26.08,52400.0,20.6583,20.6662,20.6504,20.6662,52400.0
2012-07-20 12:15:00,26.08,26.1,26.07,26.08,41200.0,20.6662,20.6821,20.6583,20.6662,41200.0
2012-07-20 12:20:00,26.09,26.09,26.07,26.08,74300.0,20.6742,20.6742,20.6583,20.6662,74300.0
2012-07-20 12:25:00,26.09,26.12,26.08,26.12,56200.0,20.6742,20.6979,20.6662,20.6979,56200.0
2012-07-20 12:30:00,26.12,26.12,26.08,26.1,63500.0,20.6979,20.6979,20.6662,20.6821,63500.0
2012-07-20 12:35:00,26.1,26.1,26.07,26.1,63200.0,20.6821,20.6821,20.6583,20.6821,63200.0
2012-07-20 12:40:00,26.1,26.12,26.09,26.11,83400.0,20.6821,20.6979,20.6742,20.69,83400.0
2012-07-20 12:45:00,26.11,26.11,26.1,26.11,26600.0,20.69,20.69,20.6821,20.69,26600.0
2012-07-20 12:50:00,26.11,26.15,26.1,26.13,144100.0,20.69,20.7217,20.6821,20.7059,144100.0
2012-07-20 12:55:00,26.13,26.16,26.13,26.16,57000.0,20.7059,20.7296,20.7059,20.7296,57000.0
2012-07-20 13:00:00,26.16,26.16,26.09,26.09,79000.0,20.7296,20.7296,20.6742,20.6742,79000.0
2012-07-20 13:05:00,26.1,26.1,26.06,26.07,46100.0,20.6821,20.6821,20.6504,20.6583,46100.0
2012-07-20 13:10:00,26.07,26.08,26.04,26.07,108000.0,20.6583,20.6662,20.6345,20.6583,108000.0
2012-07-20 13:15:00,26.07,26.07,26.05,26.05,42800.0,20.6583,20.6583,20.6425,20.6425,42800.0
2012-07-20 13:20:00,26.05,26.05,25.99,26.0,110500.0,20.6425,20.6425,20.5949,20.6028,110500.0
2012-07-20 13:25:00,26.0,26.02,25.98,25.99,45900.0,20.6028,20.6187,20.587,20.5949,45900.0
2012-07-20 13:30:00,26.0,26.03,26.0,26.01,34700.0,20.6028,20.6266,20.6028,20.6108,34700.0
2012-07-20 13:35:00,26.01,26.03,26.0,26.03,27600.0,20.6108,20.6266,20.6028,20.6266,27600.0
2012-07-20 13:40:00,26.02,26.03,25.98,26.01,32000.0,20.6187,20.6266,20.587,20.6108,32000.0
2012-07-20 13:45:00,26.01,26.01,25.98,25.99,32200.0,20.6108,20.6108,20.587,20.5949,32200.0
2012-07-20 13:50:00,25.99,26.01,25.97,26.0,64700.0,20.5949,20.6108,20.5791,20.6028,64700.0
2012-07-20 13:55:00,26.0,26.04,25.99,26.04,57900.0,20.6028,20.6345,20.5949,20.6345,57900.0
2012-07-20 14:00:00,26.04,26.05,26.02,26.04,86200.0,20.6345,20.6425,20.6187,20.6345,86200.0
2012-07-20 14:05:00,26.04,26.05,26.02,26.02,50100.0,20.6345,20.6425,20.6187,20.6187,50100.0
2012-07-20 14:10:00,26.02,26.04,26.01,26.02,53500.0,20.6187,20.6345,20.6108,20.6187,53500.0
2012-07-20 14:15:00,26.03,26.03,26.02,26.03,29300.0,20.6266,20.6266,20.6187,20.6266,29300.0
2012-07-20 14:20:00,26.03,26.05,25.99,26.0,146300.0,20.6266,20.6425,20.5949,20.6028,146300.0
2012-07-20 14:25:00,26.0,26.02,25.98,25.98,111400.0,20.6028,20.6187,20.587,20.587,111400.0
2012-07-20 14:30:00,25.99,25.99,25.95,25.95,177300.0,20.5949,20.5949,20.5632,20.5632,177300.0
2012-07-20 14:35:00,25.96,25.96,25.93,25.93,143000.0,20.5711,20.5711,20.5474,20.5474,143000.0
2012-07-20 14:40:00,25.93,25.96,25.93,25.94,48300.0,20.5474,20.5711,20.5474,20.5553,48300.0
2012-07-20 14:45:00,25.95,25.96,25.93,25.96,54800.0,20.5632,20.5711,20.5474,20.5711,54800.0
2012-07-20 14:50:00,25.96,25.98,25.95,25.98,60500.0,20.5711,20.587,20.5632,20.587,60500.0
2012-07-20 14:55:00,25.98,26.0,25.96,25.96,398500.0,20.587,20.6028,20.5711,20.5711,398500.0
2012-07-20 15:00:00,25.97,25.97,25.93,25.95,78200.0,20.5791,20.5791,20.5474,20.5632,78200.0
2012-07-20 15:05:00,25.94,25.95,25.92,25.95,70400.0,20.5553,20.5632,20.5394,20.5632,70400.0
2012-07-20 15:10:00,25.95,25.96,25.9,25.95,161700.0,20.5632,20.5711,20.5236,20.5632,161700.0
2012-07-20 15:15:00,25.95,25.96,25.92,25.93,165800.0,20.5632,20.5711,20.5394,20.5474,165800.0
2012-07-20 15:20:00,25.94,25.94,25.88,25.89,493700.0,20.5553,20.5553,20.5078,20.5157,493700.0
2012-07-20 15:25:00,25.88,25.89,25.86,25.86,61100.0,20.5078,20.5157,20.4919,20.4919,61100.0
2012-07-20 15:30:00,25.86,25.88,25.84,25.85,155300.0,20.4919,20.5078,20.4761,20.484,155300.0
2012-07-20 15:35:00,25.84,25.87,25.83,25.84,221700.0,20.4761,20.4998,20.4681,20.4761,221700.0
2012-07-20 15:40:00,25.84,25.86,25.81,25.81,287000.0,20.4761,20.4919,20.4523,20.4523,287000.0
2012-07-20 15:45:00,25.82,25.85,25.81,25.82,453600.0,20.4602,20.484,20.4523,20.4602,453600.0
2012-07-20 15:50:00,25.81,25.82,25.8,25.82,315900.0,20.4523,20.4602,20.4444,20.4602,315900.0
2012-07-20 15:55:00,25.81,25.82,25.79,25.81,754600.0,20.4523,20.4602,20.4364,20.4523,754600.0
2012-07-23 09:30:00,25.18,25.39,25.11,25.38,187000.0,20.0769,20.2444,20.0211,20.2364,187000.0
2012-07-23 09:35:00,25.36,25.47,25.35,25.47,113000.0,20.2205,20.3082,20.2125,20.3082,113000.0
2012-07-23 09:40:00,25.46,25.48,25.36,25.39,223900.0,20.3002,20.3161,20.2205,20.2444,223900.0
2012-07-23 09:45:00,25.39,25.4,25.32,25.37,88500.0,20.2444,20.2524,20.1886,20.2284,88500.0
2012-07-23 09:50:00,25.37,25.38,25.29,25.3,236200.0,20.2284,20.2364,20.1647,20.1726,236200.0
2012-07-23 09:55:00,25.3,25.49,25.3,25.49,304800.0,20.1726,20.3241,20.1726,20.3241,304800.0
2012-07-23 10:00:00,25.49,25.64,25.49,25.6,347600.0,20.3241,20.4437,20.3241,20.4118,347600.0
2012-07-23 10:05:00,25.6,25.6,25.56,25.57,235300.0,20.4118,20.4118,20.3799,20.3879,235300.0
2012-07-23 10:10:00,25.57,25.67,25.55,25.66,114400.0,20.3879,20.4676,20.372,20.4597,114400.0
2012-07-23 10:15:00,25.66,25.66,25.55,25.59,113400.0,20.4597,20.4597,20.372,20.4039,113400.0
2012-07-23 10:20:00,25.59,25.61,25.56,25.6,89400.0,20.4039,20.4198,20.3799,20.4118,89400.0
2012-07-23 10:25:00,25.6,25.6,25.58,25.59,49400.0,20.4118,20.4118,20.3959,20.4039,49400.0
2012-07-23 10:30:00,25.58,25.66,25.58,25.62,160300.0,20.3959,20.4597,20.3959,20.4278,160300.0
2012-07-23 10:35:00,25.63,25.79,25.62,25.79,150300.0,20.4357,20.5633,20.4278,20.5633,150300.0
2012-07-23 10:40:00,25.79,25.85,25.79,25.83,151800.0,20.5633,20.6112,20.5633,20.5952,151800.0
2012-07-23 10:45:00,25.84,25.84,25.78,25.78,125500.0,20.6032,20.6032,20.5553,20.5553,125500.0
2012-07-23 10:50:00,25.78,25.86,25.78,25.85,130100.0,20.5553,20.6191,20.5553,20.6112,130100.0
2012-07-23 10:55:00,25.86,25.94,25.84,25.92,280600.0,20.6191,20.6829,20.6032,20.667,280600.0
2012-07-23 11:00:00,25.92,26.04,25.91,26.04,423200.0,20.667,20.7627,20.659,20.7627,423200.0
2012-07-23 11:05:00,26.04,26.1,25.95,25.95,371400.0,20.7627,20.8105,20.6909,20.6909,371400.0
2012-07-23 11:10:00,25.96,25.98,25.96,25.98,131000.0,20.6989,20.7148,20.6989,20.7148,131000.0
2012-07-23 11:15:00,25.98,25.98,25.92,25.94,138500.0,20.7148,20.7148,20.667,20.6829,138500.0
2012-07-23 11:20:00,25.94,25.98,25.94,25.96,98400.0,20.6829,20.7148,20.6829,20.6989,98400.0
2012-07-23 11:25:00,25.95,26.01,25.94,26.01,185900.0,20.6909,20.7387,20.6829,20.7387,185900.0
2012-07-23 11:30:00,26.0,26.03,25.97,25.98,149000.0,20.7308,20.7547,20.7068,20.7148,149000.0
2012-07-23 11:35:00,25.97,25.98,25.9,25.91,206900.0,20.7068,20.7148,20.651,20.659,206900.0
2012-07-23 11:40:00,25.91,25.91,25.87,25.87,131200.0,20.659,20.659,20.6271,20.6271,131200.0
2012-07-23 11:45:00,25.87,25.9,25.84,25.85,104800.0,20.6271,20.651,20.6032,20.6112,104800.0
2012-07-23 11:50:00,25.85,25.87,25.82,25.86,193300.0,20.6112,20.6271,20.5872,20.6191,193300.0
2012-07-23 11:55:00,25.86,25.86,25.82,25.83,71500.0,20.6191,20.6191,20.5872,20.5952,71500.0
2012-07-23 12:00:00,25.84,25.86,25.82,25.82,72000.0,20.6032,20.6191,20.5872,20.5872,72000.0
2012-07-23 12:05:00,25.83,25.84,25.81,25.84,87300.0,20.5952,20.6032,20.5793,20.6032,87300.0
2012-07-23 12:10:00,25.84,25.86,25.83,25.85,114500.0,20.6032,20.6191,20.5952,20.6112,114500.0
2012-07-23 12:15:00,25.85,25.9,25.83,25.9,110400.0,20.6112,20.651,20.5952,20.651,110400.0
2012-07-23 12:20:00,25.89,25.95,25.87,25.92,239700.0,20.6431,20.6909,20.6271,20.667,239700.0
2012-07-23 12:25:00,25.92,25.98,25.92,25.96,135700.0,20.667,20.7148,20.667,20.6989,135700.0
2012-07-23 12:30:00,25.96,25.96,25.89,25.91,84200.0,20.6989,20.6989,20.6431,20.659,84200.0
2012-07-23 12:35:00,25.91,25.93,25.89,25.9,44600.0,20.659,20.6749,20.6431,20.651,44600.0
2012-07-23 12:40:00,25.9,25.92,25.89,25.92,49200.0,20.651,20.667,20.6431,20.667,49200.0
2012-07-23 12:45:00,25.92,25.95,25.92,25.93,29500.0,20.667,20.6909,20.667,20.6749,29500.0
2012-07-23 12:50:00,25.92,25.96,25.91,25.95,42700.0,20.667,20.6989,20.659,20.6909,42700.0
2012-07-23 12:55:00,25.95,25.96,25.93,25.94,56400.0,20.6909,20.6989,20.6749,20.6829,56400.0
2012-07-23 13:00:00,25.95,25.95,25.92,25.94,30700.0,20.6909,20.6909,20.667,20.6829,30700.0
2012-07-23 13:05:00,25.93,25.95,25.9,25.91,52300.0,20.6749,20.6909,20.651,20.659,52300.0
2012-07-23 13:10:00,25.91,25.91,25.87,25.9,74800.0,20.659,20.659,20.6271,20.651,74800.0
2012-07-23 13:15:00,25.9,25.91,25.89,25.89,77200.0,20.651,20.659,20.6431,20.6431,77200.0
2012-07-23 13:20:00,25.89,25.9,25.85,25.86,72600.0,20.6431,20.651,20.6112,20.6191,72600.0
2012-07-23 13:25:00,25.86,25.87,25.85,25.87,31100.0,20.6191,20.6271,20.6112,20.6271,31100.0
2012-07-23 13:30:00,25.87,25.88,25.84,25.85,137000.0,20.6271,20.6351,20.6032,20.6112,137000.0
2012-07-23 13:35:00,25.84,25.85,25.82,25.85,68300.0,20.6032,20.6112,20.5872,20.6112,68300.0
2012-07-23 13:40:00,25.85,25.85,25.82,25.83,42900.0,20.6112,20.6112,20.5872,20.5952,42900.0
2012-07-23 13:45:00,25.83,25.85,25.83,25.83,25800.0,20.5952,20.6112,20.5952,20.5952,25800.0
2012-07-23 13:50:00,25.83,25.84,25.8,25.82,70400.0,20.5952,20.6032,20.5713,20.5872,70400.0
2012-07-23 13:55:00,25.83,25.86,25.82,25.85,35200.0,20.5952,20.6191,20.5872,20.6112,35200.0
2012-07-23 14:00:00,25.85,25.87,25.84,25.84,48400.0,20.6112,20.6271,20.6032,20.6032,48400.0
2012-07-23 14:05:00,25.84,25.87,25.84,25.84,73100.0,20.6032,20.6271,20.6032,20.6032,73100.0
2012-07-23 14:10:00,25.84,25.86,25.84,25.84,36000.0,20.6032,20.6191,20.6032,20.6032,36000.0
2012-07-23 14:15:00,25.84,25.86,25.84,25.84,70500.0,20.6032,20.6191,20.6032,20.6032,70500.0
2012-07-23 14:20:00,25.84,25.85,25.82,25.83,76600.0,20.6032,20.6112,20.5872,20.5952,76600.0
2012-07-23 14:25:00,25.83,25.84,25.8,25.82,62500.0,20.5952,20.6032,20.5713,20.5872,62500.0
2012-07-23 14:30:00,25.82,25.83,25.78,25.8,73900.0,20.5872,20.5952,20.5553,20.5713,73900.0
2012-07-23 14:35:00,25.81,25.81,25.76,25.79,82700.0,20.5793,20.5793,20.5394,20.5633,82700.0
2012-07-23 14:40:00,25.79,25.8,25.76,25.78,42300.0,20.5633,20.5713,20.5394,20.5553,42300.0
2012-07-23 14:45:00,25.77,25.79,25.77,25.78,25400.0,20.5474,20.5633,20.5474,20.5553,25400.0
2012-07-23 14:50:00,25.78,25.79,25.76,25.77,89300.0,20.5553,20.5633,20.5394,20.5474,89300.0
2012-07-23 14:55:00,25.77,25.79,25.76,25.78,37700.0,20.5474,20.5633,20.5394,20.5553,37700.0
2012-07-23 15:00:00,25.78,25.79,25.74,25.75,53900.0,20.5553,20.5633,20.5235,20.5314,53900.0
2012-07-23 15:05:00,25.74,25.77,25.74,25.75,93300.0,20.5235,20.5474,20.5235,20.5314,93300.0
2012-07-23 15:10:00,25.75,25.77,25.74,25.76,65800.0,20.5314,20.5474,20.5235,20.5394,65800.0
2012-07-23 15:15:00,25.76,25.77,25.75,25.76,60100.0,20.5394,20.5474,20.5314,20.5394,60100.0
2012-07-23 15:20:00,25.75,25.77,25.73,25.77,99000.0,20.5314,20.5474,20.5155,20.5474,99000.0
2012-07-23 15:25:00,25.78,25.81,25.77,25.81,198000.0,20.5553,20.5793,20.5474,20.5793,198000.0
2012-07-23 15:30:00,25.81,25.81,25.78,25.8,130100.0,20.5793,20.5793,20.5553,20.5713,130100.0
2012-07-23 15:35:00,25.8,25.81,25.77,25.8,128200.0,20.5713,20.5793,20.5474,20.5713,128200.0
2012-07-23 15:40:00,25.8,25.82,25.79,25.81,139700.0,20.5713,20.5872,20.5633,20.5793,139700.0
2012-07-23 15:45:00,25.8,25.83,25.79,25.83,134700.0,20.5713,20.5952,20.5633,20.5952,134700.0
2012-07-23 15:50:00,25.82,25.83,25.78,25.79,150800.0,20.5872,20.5952,20.5553,20.5633,150800.0
2012-07-23 15:55:00,25.79,25.81,25.75,25.77,389900.0,20.5633,20.5793,20.5314,20.5474,389900.0
2012-07-24 09:30:00,25.75,25.8,25.56,25.57,124100.0,20.5314,20.5713,20.3799,20.3879,124100.0
2012-07-24 09:35:00,25.57,25.62,25.54,25.58,142000.0,20.3879,20.4278,20.364,20.3959,142000.0
2012-07-24 09:40:00,25.59,25.71,25.58,25.71,50900.0,20.4039,20.4995,20.3959,20.4995,50900.0
2012-07-24 09:45:00,25.71,25.71,25.64,25.64,80300.0,20.4995,20.4995,20.4437,20.4437,80300.0
2012-07-24 09:50:00,25.64,25.67,25.55,25.6,94600.0,20.4437,20.4676,20.372,20.4118,94600.0
2012-07-24 09:55:00,25.6,25.75,25.59,25.69,113800.0,20.4118,20.5314,20.4039,20.4836,113800.0
2012-07-24 10:00:00,25.68,25.74,25.67,25.69,110200.0,20.4756,20.5235,20.4676,20.4836,110200.0
2012-07-24 10:05:00,25.68,25.75,25.66,25.74,134000.0,20.4756,20.5314,20.4597,20.5235,134000.0
2012-07-24 10:10:00,25.74,25.79,25.74,25.77,139200.0,20.5235,20.5633,20.5235,20.5474,139200.0
2012-07-24 10:15:00,25.77,25.77,25.65,25.65,88600.0,20.5474,20.5474,20.4517,20.4517,88600.0
2012-07-24 10:20:00,25.65,25.66,25.62,25.65,87300.0,20.4517,20.4597,20.4278,20.4517,87300.0
2012-07-24 10:25:00,25.65,25.69,25.62,25.68,50000.0,20.4517,20.4836,20.4278,20.4756,50000.0
2012-07-24 10:30:00,25.67,25.73,25.66,25.72,55000.0,20.4676,20.5155,20.4597,20.5075,55000.0
2012-07-24 10:35:00,25.73,25.77,25.73,25.77,105900.0,20.5155,20.5474,20.5155,20.5474,105900.0
2012-07-24 10:40:00,25.76,25.78,25.76,25.76,97500.0,20.5394,20.5553,20.5394,20.5394,97500.0
2012-07-24 10:45:00,25.77,25.78,25.75,25.77,148500.0,20.5474,20.5553,20.5314,20.5474,148500.0
2012-07-24 10:50:00,25.77,25.78,25.76,25.78,106700.0,20.5474,20.5553,20.5394,20.5553,106700.0
2012-07-24 10:55:00,25.78,25.8,25.75,25.8,169600.0,20.5553,20.5713,20.5314,20.5713,169600.0
2012-07-24 11:00:00,25.8,25.83,25.77,25.81,91000.0,20.5713,20.5952,20.5474,20.5793,91000.0
2012-07-24 11:05:00,25.81,25.82,25.76,25.77,71600.0,20.5793,20.5872,20.5394,20.5474,71600.0
2012-07-24 11:10:00,25.76,25.79,25.74,25.76,82400.0,20.5394,20.5633,20.5235,20.5394,82400.0
2012-07-24 11:15:00,25.76,25.79,25.73,25.78,101300.0,20.5394,20.5633,20.5155,20.5553,101300.0
2012-07-24 11:20:00,25.78,25.87,25.78,25.83,90700.0,20.5553,20.6271,20.5553,20.5952,90700.0
2012-07-24 11:25:00,25.84,25.84,25.77,25.77,63100.0,20.6032,20.6032,20.5474,20.5474,63100.0
2012-07-24 11:30:00,25.77,25.78,25.7,25.71,72800.0,20.5474,20.5553,20.4916,20.4995,72800.0
2012-07-24 11:35:00,25.71,25.72,25.61,25.63,119400.0,20.4995,20.5075,20.4198,20.4357,119400.0
2012-07-24 11:40:00,25.63,25.63,25.57,25.58,134300.0,20.4357,20.4357,20.3879,20.3959,134300.0
2012-07-24 11:45:00,25.58,25.62,25.58,25.6,91200.0,20.3959,20.4278,20.3959,20.4118,91200.0
2012-07-24 11:50:00,25.59,25.71,25.59,25.7,110600.0,20.4039,20.4995,20.4039,20.4916,110600.0
2012-07-24 11:55:00,25.7,25.71,25.67,25.7,44200.0,20.4916,20.4995,20.4676,20.4916,44200.0
2012-07-24 12:00:00,25.69,25.7,25.57,25.57,77400.0,20.4836,20.4916,20.3879,20.3879,77400.0
2012-07-24 12:05:00,25.58,25.63,25.58,25.62,76800.0,20.3959,20.4357,20.3959,20.4278,76800.0
2012-07-24 12:10:00,25.62,25.66,25.61,25.64,36400.0,20.4278,20.4597,20.4198,20.4437,36400.0
2012-07-24 12:15:00,25.64,25.67,25.63,25.65,62000.0,20.4437,20.4676,20.4357,20.4517,62000.0
2012-07-24 12:20:00,25.65,25.66,25.56,25.6,187200.0,20.4517,20.4597,20.3799,20.4118,187200.0
2012-07-24 12:25:00,25.61,25.61,25.56,25.56,42200.0,20.4198,20.4198,20.3799,20.3799,42200.0
2012-07-24 12:30:00,25.56,25.6,25.54,25.6,47200.0,20.3799,20.4118,20.364,20.4118,47200.0
2012-07-24 12:35:00,25.59,25.66,25.59,25.63,62800.0,20.4039,20.4597,20.4039,20.4357,62800.0
2012-07-24 12:40:00,25.63,25.68,25.61,25.68,109900.0,20.4357,20.4756,20.4198,20.4756,109900.0
2012-07-24 12:45:00,25.68,25.68,25.63,25.64,31800.0,20.4756,20.4756,20.4357,20.4437,31800.0
2012-07-24 12:50:00,25.64,25.66,25.62,25.65,23400.0,20.4437,20.4597,20.4278,20.4517,23400.0
2012-07-24 12:55:00,25.64,25.69,25.63,25.67,23500.0,20.4437,20.4836,20.4357,20.4676,23500.0
2012-07-24 13:00:00,25.67,25.68,25.63,25.64,29200.0,20.4676,20.4756,20.4357,20.4437,29200.0
2012-07-24 13:05:00,25.65,25.65,25.62,25.62,21100.0,20.4517,20.4517,20.4278,20.4278,21100.0
2012-07-24 13:10:00,25.62,25.68,25.61,25.68,21300.0,20.4278,20.4756,20.4198,20.4756,21300.0
2012-07-24 13:15:00,25.68,25.7,25.64,25.64,110200.0,20.4756,20.4916,20.4437,20.4437,110200.0
2012-07-24 13:20:00,25.64,25.68,25.64,25.68,18400.0,20.4437,20.4756,20.4437,20.4756,18400.0
2012-07-24 13:25:00,25.68,25.68,25.63,25.67,56300.0,20.4756,20.4756,20.4357,20.4676,56300.0
2012-07-24 13:30:00,25.66,25.67,25.62,25.63,50000.0,20.4597,20.4676,20.4278,20.4357,50000.0
2012-07-24 13:35:00,25.62,25.66,25.62,25.66,38900.0,20.4278,20.4597,20.4278,20.4597,38900.0
2012-07-24 13:40:00,25.66,25.67,25.64,25.66,62700.0,20.4597,20.4676,20.4437,20.4597,62700.0
2012-07-24 13:45:00,25.66,25.67,25.63,25.63,41900.0,20.4597,20.4676,20.4357,20.4357,41900.0
2012-07-24 13:50:00,25.64,25.72,25.63,25.71,60200.0,20.4437,20.5075,20.4357,20.4995,60200.0
2012-07-24 13:55:00,25.71,25.73,25.68,25.68,59000.0,20.4995,20.5155,20.4756,20.4756,59000.0
2012-07-24 14:00:00,25.69,25.69,25.66,25.66,50100.0,20.4836,20.4836,20.4597,20.4597,50100.0
2012-07-24 14:05:00,25.66,25.69,25.65,25.68,106900.0,20.4597,20.4836,20.4517,20.4756,106900.0
2012-07-24 14:10:00,25.67,25.69,25.67,25.68,38000.0,20.4676,20.4836,20.4676,20.4756,38000.0
2012-07-24 14:15:00,25.68,25.69,25.67,25.69,117700.0,20.4756,20.4836,20.4676,20.4836,117700.0
2012-07-24 14:20:00,25.69,25.7,25.67,25.69,71600.0,20.4836,20.4916,20.4676,20.4836,71600.0
2012-07-24 14:25:00,25.69,25.69,25.59,25.62,109700.0,20.4836,20.4836,20.4039,20.4278,109700.0
2012-07-24 14:30:00,25.62,25.62,25.57,25.59,124600.0,20.4278,20.4278,20.3879,20.4039,124600.0
2012-07-24 14:35:00,25.6,25.66,25.59,25.65,73100.0,20.4118,20.4597,20.4039,20.4517,73100.0
2012-07-24 14:40:00,25.65,25.68,25.65,25.65,42100.0,20.4517,20.4756,20.4517,20.4517,42100.0
2012-07-24 14:45:00,25.65,25.66,25.64,25.64,24600.0,20.4517,20.4597,20.4437,20.4437,24600.0
2012-07-24 14:50:00,25.64,25.65,25.61,25.63,96900.0,20.4437,20.4517,20.4198,20.4357,96900.0
2012-07-24 14:55:00,25.63,25.67,25.61,25.67,109000.0,20.4357,20.4676,20.4198,20.4676,109000.0
2012-07-24 15:00:00,25.66,25.67,25.64,25.66,70200.0,20.4597,20.4676,20.4437,20.4597,70200.0
2012-07-24 15:05:00,25.66,25.68,25.58,25.6,118400.0,20.4597,20.4756,20.3959,20.4118,118400.0
2012-07-24 15:10:00,25.6,25.6,25.57,25.58,203000.0,20.4118,20.4118,20.3879,20.3959,203000.0
2012-07-24 15:15:00,25.58,25.58,25.54,25.58,121100.0,20.3959,20.3959,20.364,20.3959,121100.0
2012-07-24 15:20:00,25.58,25.62,25.56,25.62,197500.0,20.3959,20.4278,20.3799,20.4278,197500.0
2012-07-24 15:25:00,25.62,25.7,25.6,25.7,171500.0,20.4278,20.4916,20.4118,20.4916,171500.0
2012-07-24 15:30:00,25.7,25.71,25.66,25.71,129700.0,20.4916,20.4995,20.4597,20.4995,129700.0
2012-07-24 15:35:00,25.7,25.73,25.67,25.72,119700.0,20.4916,20.5155,20.4676,20.5075,119700.0
2012-07-24 15:40:00,25.71,25.77,25.71,25.74,215700.0,20.4995,20.5474,20.4995,20.5235,215700.0
2012-07-24 15:45:00,25.74,25.75,25.68,25.69,232500.0,20.5235,20.5314,20.4756,20.4836,232500.0
2012-07-24 15:50:00,25.7,25.81,25.66,25.8,362600.0,20.4916,20.5793,20.4597,20.5713,362600.0
2012-07-24 15:55:00,25.8,25.84,25.77,25.78,616400.0,20.5713,20.6032,20.5474,20.5553,616400.0
2012-07-25 09:30:00,26.07,26.12,25.88,25.96,238600.0,20.7866,20.8264,20.6351,20.6989,238600.0
2012-07-25 09:35:00,25.94,26.04,25.87,25.99,99400.0,20.6829,20.7627,20.6271,20.7228,99400.0
2012-07-25 09:40:00,25.99,26.02,25.96,25.97,74000.0,20.7228,20.7467,20.6989,20.7068,74000.0
2012-07-25 09:45:00,25.97,26.04,25.95,26.01,142700.0,20.7068,20.7627,20.6909,20.7387,142700.0
2012-07-25 09:50:00,26.0,26.01,25.84,25.84,82000.0,20.7308,20.7387,20.6032,20.6032,82000.0
2012-07-25 09:55:00,25.84,25.85,25.8,25.83,217600.0,20.6032,20.6112,20.5713,20.5952,217600.0
2012-07-25 10:00:00,25.83,25.84,25.72,25.77,307500.0,20.5952,20.6032,20.5075,20.5474,307500.0
2012-07-25 10:05:00,25.77,25.78,25.69,25.73,223800.0,20.5474,20.5553,20.4836,20.5155,223800.0
2012-07-25 10:10:00,25.74,25.82,25.73,25.8,167400.0,20.5235,20.5872,20.5155,20.5713,167400.0
2012-07-25 10:15:00,25.81,25.84,25.79,25.79,79200.0,20.5793,20.6032,20.5633,20.5633,79200.0
2012-07-25 10:20:00,25.79,25.83,25.73,25.77,115600.0,20.5633,20.5952,20.5155,20.5474,115600.0
2012-07-25 10:25:00,25.77,25.81,25.73,25.8,73600.0,20.5474,20.5793,20.5155,20.5713,73600.0
2012-07-25 10:30:00,25.79,25.8,25.72,25.74,105700.0,20.5633,20.5713,20.5075,20.5235,105700.0
2012-07-25 10:35:00,25.74,25.79,25.74,25.77,77800.0,20.5235,20.5633,20.5235,20.5474,77800.0
2012-07-25 10:40:00,25.77,25.81,25.73,25.76,73700.0,20.5474,20.5793,20.5155,20.5394,73700.0
2012-07-25 10:45:00,25.76,25.76,25.69,25.7,115900.0,20.5394,20.5394,20.4836,20.4916,115900.0
2012-07-25 10:50:00,25.71,25.74,25.69,25.7,145300.0,20.4995,20.5235,20.4836,20.4916,145300.0
2012-07-25 10:55:00,25.71,25.77,25.7,25.76,170000.0,20.4995,20.5474,20.4916,20.5394,170000.0
2012-07-25 11:00:00,25.75,25.8,25.75,25.77,86200.0,20.5314,20.5713,20.5314,20.5474,86200.0
2012-07-25 11:05:00,25.77,25.8,25.74,25.78,90600.0,20.5474,20.5713,20.5235,20.5553,90600.0
2012-07-25 11:10:00,25.78,25.8,25.75,25.77,64300.0,20.5553,20.5713,20.5314,20.5474,64300.0
2012-07-25 11:15:00,25.78,25.81,25.75,25.76,51500.0,20.5553,20.5793,20.5314,20.5394,51500.0
2012-07-25 11:20:00,25.76,25.8,25.76,25.76,46200.0,20.5394,20.5713,20.5394,20.5394,46200.0
2012-07-25 11:25:00,25.76,25.8,25.76,25.78,87400.0,20.5394,20.5713,20.5394,20.5553,87400.0
2012-07-25 11:30:00,25.78,25.79,25.74,25.76,80300.0,20.5553,20.5633,20.5235,20.5394,80300.0
2012-07-25 11:35:00,25.75,25.81,25.74,25.79,62500.0,20.5314,20.5793,20.5235,20.5633,62500.0
2012-07-25 11:40:00,25.8,25.82,25.78,25.81,115400.0,20.5713,20.5872,20.5553,20.5793,115400.0
2012-07-25 11:45:00,25.81,25.82,25.79,25.81,77100.0,20.5793,20.5872,20.5633,20.5793,77100.0
2012-07-25 11:50:00,25.8,25.86,25.8,25.85,68100.0,20.5713,20.6191,20.5713,20.6112,68100.0
2012-07-25 11:55:00,25.86,25.87,25.82,25.85,66300.0,20.6191,20.6271,20.5872,20.6112,66300.0
2012-07-25 12:00:00,25.84,25.88,25.84,25.87,161200.0,20.6032,20.6351,20.6032,20.6271,161200.0
2012-07-25 12:05:00,25.87,25.87,25.85,25.86,70500.0,20.6271,20.6271,20.6112,20.6191,70500.0
2012-07-25 12:10:00,25.87,25.87,25.81,25.82,64100.0,20.6271,20.6271,20.5793,20.5872,64100.0
2012-07-25 12:15:00,25.83,25.83,25.79,25.8,78400.0,20.5952,20.5952,20.5633,20.5713,78400.0
2012-07-25 12:20:00,25.8,25.83,25.8,25.8,39400.0,20.5713,20.5952,20.5713,20.5713,39400.0
2012-07-25 12:25:00,25.8,25.81,25.75,25.77,49500.0,20.5713,20.5793,20.5314,20.5474,49500.0
2012-07-25 12:30:00,25.77,25.79,25.74,25.74,43500.0,20.5474,20.5633,20.5235,20.5235,43500.0
2012-07-25 12:35:00,25.74,25.76,25.73,25.73,26100.0,20.5235,20.5394,20.5155,20.5155,26100.0
2012-07-25 12:40:00,25.73,25.75,25.71,25.75,50100.0,20.5155,20.5314,20.4995,20.5314,50100.0
2012-07-25 12:45:00,25.74,25.8,25.74,25.76,52500.0,20.5235,20.5713,20.5235,20.5394,52500.0
2012-07-25 12:50:00,25.75,25.75,25.73,25.73,33100.0,20.5314,20.5314,20.5155,20.5155,33100.0
2012-07-25 12:55:00,25.73,25.73,25.71,25.71,37700.0,20.5155,20.5155,20.4995,20.4995,37700.0
2012-07-25 13:00:00,25.71,25.76,25.7,25.74,50600.0,20.4995,20.5394,20.4916,20.5235,50600.0
2012-07-25 13:05:00,25.73,25.84,25.73,25.79,123900.0,20.5155,20.6032,20.5155,20.5633,123900.0
2012-07-25 13:10:00,25.78,25.82,25.77,25.8,116900.0,20.5553,20.5872,20.5474,20.5713,116900.0
2012-07-25 13:15:00,25.81,25.83,25.79,25.82,110300.0,20.5793,20.5952,20.5633,20.5872,110300.0
2012-07-25 13:20:00,25.83,25.89,25.82,25.88,61300.0,20.5952,20.6431,20.5872,20.6351,61300.0
2012-07-25 13:25:00,25.87,25.92,25.86,25.92,110800.0,20.6271,20.667,20.6191,20.667,110800.0
2012-07-25 13:30:00,25.92,25.92,25.87,25.89,70500.0,20.667,20.667,20.6271,20.6431,70500.0
2012-07-25 13:35:00,25.89,25.98,25.88,25.95,56600.0,20.6431,20.7148,20.6351,20.6909,56600.0
2012-07-25 13:40:00,25.94,25.95,25.9,25.91,38800.0,20.6829,20.6909,20.651,20.659,38800.0
2012-07-25 13:45:00,25.9,25.92,25.86,25.86,67200.0,20.651,20.667,20.6191,20.6191,67200.0
2012-07-25 13:50:00,25.85,25.9,25.85,25.87,134500.0,20.6112,20.651,20.6112,20.6271,134500.0
2012-07-25 13:55:00,25.86,25.88,25.85,25.85,60600.0,20.6191,20.6351,20.6112,20.6112,60600.0
2012-07-25 14:00:00,25.86,25.86,25.8,25.8,94400.0,20.6191,20.6191,20.5713,20.5713,94400.0
2012-07-25 14:05:00,25.8,25.82,25.78,25.8,360100.0,20.5713,20.5872,20.5553,20.5713,360100.0
2012-07-25 14:10:00,25.8,25.84,25.79,25.8,72600.0,20.5713,20.6032,20.5633,20.5713,72600.0
2012-07-25 14:15:00,25.8,25.81,25.75,25.75,65500.0,20.5713,20.5793,20.5314,20.5314,65500.0
2012-07-25 14:20:00,25.75,25.8,25.75,25.77,122200.0,20.5314,20.5713,20.5314,20.5474,122200.0
2012-07-25 14:25:00,25.77,25.78,25.72,25.72,111400.0,20.5474,20.5553,20.5075,20.5075,111400.0
2012-07-25 14:30:00,25.72,25.73,25.71,25.71,73400.0,20.5075,20.5155,20.4995,20.4995,73400.0
2012-07-25 14:35:00,25.71,25.76,25.7,25.73,120500.0,20.4995,20.5394,20.4916,20.5155,120500.0
2012-07-25 14:40:00,25.72,25.76,25.7,25.72,162000.0,20.5075,20.5394,20.4916,20.5075,162000.0
2012-07-25 14:45:00,25.71,25.73,25.71,25.73,79300.0,20.4995,20.5155,20.4995,20.5155,79300.0
2012-07-25 14:50:00,25.73,25.73,25.72,25.73,24300.0,20.5155,20.5155,20.5075,20.5155,24300.0
2012-07-25 14:55:00,25.73,25.73,25.68,25.68,112000.0,20.5155,20.5155,20.4756,20.4756,112000.0
2012-07-25 15:00:00,25.68,25.71,25.67,25.69,54700.0,20.4756,20.4995,20.4676,20.4836,54700.0
2012-07-25 15:05:00,25.69,25.71,25.68,25.7,56100.0,20.4836,20.4995,20.4756,20.4916,56100.0
2012-07-25 15:10:00,25.7,25.7,25.65,25.65,72600.0,20.4916,20.4916,20.4517,20.4517,72600.0
2012-07-25 15:15:00,25.65,25.67,25.64,25.64,74300.0,20.4517,20.4676,20.4437,20.4437,74300.0
2012-07-25 15:20:00,25.63,25.64,25.6,25.6,139800.0,20.4357,20.4437,20.4118,20.4118,139800.0
2012-07-25 15:25:00,25.61,25.64,25.59,25.64,61100.0,20.4198,20.4437,20.4039,20.4437,61100.0
2012-07-25 15:30:00,25.64,25.64,25.59,25.6,96600.0,20.4437,20.4437,20.4039,20.4118,96600.0
2012-07-25 15:35:00,25.59,25.61,25.58,25.6,112900.0,20.4039,20.4198,20.3959,20.4118,112900.0
2012-07-25 15:40:00,25.61,25.62,25.57,25.61,113100.0,20.4198,20.4278,20.3879,20.4198,113100.0
2012-07-25 15:45:00,25.6,25.61,25.56,25.59,155300.0,20.4118,20.4198,20.3799,20.4039,155300.0
2012-07-25 15:50:00,25.59,25.61,25.58,25.6,136200.0,20.4039,20.4198,20.3959,20.4118,136200.0
2012-07-25 15:55:00,25.59,25.62,25.59,25.61,312900.0,20.4039,20.4278,20.4039,20.4198,312900.0
2012-07-26 09:30:00,25.95,26.13,25.91,26.13,157100.0,20.6909,20.8344,20.659,20.8344,157100.0
2012-07-26 09:35:00,26.14,26.16,26.1,26.11,82200.0,20.8424,20.8583,20.8105,20.8185,82200.0
2012-07-26 09:40:00,26.12,26.25,26.08,26.25,342100.0,20.8264,20.9301,20.7945,20.9301,342100.0
2012-07-26 09:45:00,26.25,26.3,26.24,26.29,208300.0,20.9301,20.97,20.9221,20.962,208300.0
2012-07-26 09:50:00,26.29,26.33,26.27,26.31,103700.0,20.962,20.9939,20.946,20.9779,103700.0
2012-07-26 09:55:00,26.32,26.36,26.31,26.32,80300.0,20.9859,21.0178,20.9779,20.9859,80300.0
2012-07-26 10:00:00,26.33,26.33,26.24,26.27,178100.0,20.9939,20.9939,20.9221,20.946,178100.0
2012-07-26 10:05:00,26.27,26.34,26.25,26.3,206800.0,20.946,21.0019,20.9301,20.97,206800.0
2012-07-26 10:10:00,26.3,26.3,26.25,26.27,261400.0,20.97,20.97,20.9301,20.946,261400.0
2012-07-26 10:15:00,26.27,26.35,26.27,26.32,170300.0,20.946,21.0098,20.946,20.9859,170300.0
2012-07-26 10:20:00,26.33,26.34,26.26,26.3,205100.0,20.9939,21.0019,20.9381,20.97,205100.0
2012-07-26 10:25:00,26.3,26.31,26.26,26.26,156600.0,20.97,20.9779,20.9381,20.9381,156600.0
2012-07-26 10:30:00,26.26,26.33,26.26,26.27,181200.0,20.9381,20.9939,20.9381,20.946,181200.0
2012-07-26 10:35:00,26.27,26.29,26.25,26.28,138300.0,20.946,20.962,20.9301,20.954,138300.0
2012-07-26 10:40:00,26.28,26.32,26.25,26.28,311000.0,20.954,20.9859,20.9301,20.954,311000.0
2012-07-26 10:45:00,26.27,26.28,26.25,26.28,135000.0,20.946,20.954,20.9301,20.954,135000.0
2012-07-26 10:50:00,26.28,26.28,26.25,26.27,138900.0,20.954,20.954,20.9301,20.946,138900.0
2012-07-26 10:55:00,26.27,26.28,26.25,26.28,255500.0,20.946,20.954,20.9301,20.954,255500.0
2012-07-26 11:00:00,26.28,26.32,26.27,26.3,146800.0,20.954,20.9859,20.946,20.97,146800.0
2012-07-26 11:05:00,26.29,26.3,26.23,26.27,218000.0,20.962,20.97,20.9141,20.946,218000.0
2012-07-26 11:10:00,26.27,26.28,26.23,26.24,165200.0,20.946,20.954,20.9141,20.9221,165200.0
2012-07-26 11:15:00,26.24,26.3,26.23,26.29,141800.0,20.9221,20.97,20.9141,20.962,141800.0
2012-07-26 11:20:00,26.29,26.29,26.23,26.24,148400.0,20.962,20.962,20.9141,20.9221,148400.0
2012-07-26 11:25:00,26.24,26.26,26.22,26.23,303600.0,20.9221,20.9381,20.9062,20.9141,303600.0
2012-07-26 11:30:00,26.23,26.25,26.2,26.25,259000.0,20.9141,20.9301,20.8902,20.9301,259000.0
2012-07-26 11:35:00,26.25,26.26,26.19,26.26,75900.0,20.9301,20.9381,20.8823,20.9381,75900.0
2012-07-26 11:40:00,26.26,26.26,26.18,26.19,133900.0,20.9381,20.9381,20.8743,20.8823,133900.0
2012-07-26 11:45:00,26.19,26.22,26.16,26.22,121500.0,20.8823,20.9062,20.8583,20.9062,121500.0
2012-07-26 11:50:00,26.22,26.22,26.17,26.2,58900.0,20.9062,20.9062,20.8663,20.8902,58900.0
2012-07-26 11:55:00,26.19,26.22,26.19,26.21,72400.0,20.8823,20.9062,20.8823,20.8982,72400.0
2012-07-26 12:00:00,26.2,26.21,26.15,26.18,168800.0,20.8902,20.8982,20.8504,20.8743,168800.0
2012-07-26 12:05:00,26.17,26.22,26.17,26.2,190000.0,20.8663,20.9062,20.8663,20.8902,190000.0
2012-07-26 12:10:00,26.19,26.22,26.19,26.2,71700.0,20.8823,20.9062,20.8823,20.8902,71700.0
2012-07-26 12:15:00,26.2,26.21,26.15,26.16,76700.0,20.8902,20.8982,20.8504,20.8583,76700.0
2012-07-26 12:20:00,26.15,26.19,26.15,26.17,59600.0,20.8504,20.8823,20.8504,20.8663,59600.0
2012-07-26 12:25:00,26.17,26.2,26.16,26.18,37600.0,20.8663,20.8902,20.8583,20.8743,37600.0
2012-07-26 12:30:00,26.18,26.18,26.17,26.17,35800.0,20.8743,20.8743,20.8663,20.8663,35800.0
2012-07-26 12:35:00,26.17,26.2,26.16,26.19,33700.0,20.8663,20.8902,20.8583,20.8823,33700.0
2012-07-26 12:40:00,26.19,26.19,26.17,26.17,20800.0,20.8823,20.8823,20.8663,20.8663,20800.0
2012-07-26 12:45:00,26.17,26.18,26.13,26.14,76000.0,20.8663,20.8743,20.8344,20.8424,76000.0
2012-07-26 12:50:00,26.13,26.16,26.12,26.15,45300.0,20.8344,20.8583,20.8264,20.8504,45300.0
2012-07-26 12:55:00,26.16,26.21,26.15,26.2,67400.0,20.8583,20.8982,20.8504,20.8902,67400.0
2012-07-26 13:00:00,26.19,26.28,26.19,26.28,61300.0,20.8823,20.954,20.8823,20.954,61300.0
2012-07-26 13:05:00,26.27,26.28,26.24,26.26,30500.0,20.946,20.954,20.9221,20.9381,30500.0
2012-07-26 13:10:00,26.25,26.26,26.23,26.24,63100.0,20.9301,20.9381,20.9141,20.9221,63100.0
2012-07-26 13:15:00,26.23,26.26,26.23,26.23,33400.0,20.9141,20.9381,20.9141,20.9141,33400.0
2012-07-26 13:20:00,26.23,26.27,26.23,26.26,32100.0,20.9141,20.946,20.9141,20.9381,32100.0
2012-07-26 13:25:00,26.25,26.32,26.25,26.3,68900.0,20.9301,20.9859,20.9301,20.97,68900.0
2012-07-26 13:30:00,26.31,26.35,26.31,26.33,91400.0,20.9779,21.0098,20.9779,20.9939,91400.0
2012-07-26 13:35:00,26.32,26.34,26.3,26.33,88700.0,20.9859,21.0019,20.97,20.9939,88700.0
2012-07-26 13:40:00,26.32,26.33,26.3,26.3,24800.0,20.9859,20.9939,20.97,20.97,24800.0
2012-07-26 13:45:00,26.3,26.31,26.28,26.28,14900.0,20.97,20.9779,20.954,20.954,14900.0
2012-07-26 13:50:00,26.28,26.28,26.24,26.26,77000.0,20.954,20.954,20.9221,20.9381,77000.0
2012-07-26 13:55:00,26.25,26.27,26.24,26.26,56900.0,20.9301,20.946,20.9221,20.9381,56900.0
2012-07-26 14:00:00,26.27,26.28,26.25,26.26,67900.0,20.946,20.954,20.9301,20.9381,67900.0
2012-07-26 14:05:00,26.25,26.29,26.25,26.27,73000.0,20.9301,20.962,20.9301,20.946,73000.0
2012-07-26 14:10:00,26.27,26.28,26.24,26.26,57400.0,20.946,20.954,20.9221,20.9381,57400.0
2012-07-26 14:15:00,26.26,26.28,26.25,26.26,75200.0,20.9381,20.954,20.9301,20.9381,75200.0
2012-07-26 14:20:00,26.25,26.27,26.23,26.26,41700.0,20.9301,20.946,20.9141,20.9381,41700.0
2012-07-26 14:25:00,26.26,26.29,26.26,26.29,44900.0,20.9381,20.962,20.9381,20.962,44900.0
2012-07-26 14:30:00,26.29,26.3,26.28,26.29,103600.0,20.962,20.97,20.954,20.962,103600.0
2012-07-26 14:35:00,26.3,26.33,26.3,26.33,70800.0,20.97,20.9939,20.97,20.9939,70800.0
2012-07-26 14:40:00,26.32,26.35,26.3,26.3,291600.0,20.9859,21.0098,20.97,20.97,291600.0
2012-07-26 14:45:00,26.3,26.35,26.3,26.34,72400.0,20.97,21.0098,20.97,21.0019,72400.0
2012-07-26 14:50:00,26.34,26.36,26.33,26.35,79200.0,21.0019,21.0178,20.9939,21.0098,79200.0
2012-07-26 14:55:00,26.35,26.38,26.34,26.36,100600.0,21.0098,21.0337,21.0019,21.0178,100600.0
2012-07-26 15:00:00,26.36,26.37,26.35,26.36,68100.0,21.0178,21.0258,21.0098,21.0178,68100.0
2012-07-26 15:05:00,26.36,26.37,26.32,26.34,62000.0,21.0178,21.0258,20.9859,21.0019,62000.0
2012-07-26 15:10:00,26.34,26.39,26.33,26.39,83000.0,21.0019,21.0417,20.9939,21.0417,83000.0
2012-07-26 15:15:00,26.39,26.41,26.38,26.41,165300.0,21.0417,21.0577,21.0337,21.0577,165300.0
2012-07-26 15:20:00,26.41,26.41,26.37,26.38,74700.0,21.0577,21.0577,21.0258,21.0337,74700.0
2012-07-26 15:25:00,26.38,26.44,26.37,26.44,144500.0,21.0337,21.0816,21.0258,21.0816,144500.0
2012-07-26 15:30:00,26.44,26.46,26.41,26.44,127200.0,21.0816,21.0975,21.0577,21.0816,127200.0
2012-07-26 15:35:00,26.44,26.5,26.44,26.49,222700.0,21.0816,21.1294,21.0816,21.1215,222700.0
2012-07-26 15:40:00,26.48,26.58,26.48,26.57,401400.0,21.1135,21.1932,21.1135,21.1852,401400.0
2012-07-26 15:45:00,26.56,26.67,26.55,26.65,1203100.0,21.1773,21.265,21.1693,21.249,1203100.0
2012-07-26 15:50:00,26.66,26.66,26.51,26.53,838800.0,21.257,21.257,21.1374,21.1533,838800.0
2012-07-26 15:55:00,26.53,26.62,26.52,26.61,1716100.0,21.1533,21.2251,21.1454,21.2171,1716100.0
2012-07-27 09:30:00,26.7,26.87,26.56,26.63,231500.0,21.2889,21.4244,21.1773,21.2331,231500.0
2012-07-27 09:35:00,26.62,26.74,26.6,26.61,145300.0,21.2251,21.3208,21.2092,21.2171,145300.0
2012-07-27 09:40:00,26.61,26.62,26.51,26.54,145000.0,21.2171,21.2251,21.1374,21.1613,145000.0
2012-07-27 09:45:00,26.55,26.7,26.55,26.68,186300.0,21.1693,21.2889,21.1693,21.2729,186300.0
2012-07-27 09:50:00,26.68,26.73,26.64,26.72,117900.0,21.2729,21.3128,21.2411,21.3048,117900.0
2012-07-27 09:55:00,26.73,26.76,26.7,26.72,119400.0,21.3128,21.3367,21.2889,21.3048,119400.0
2012-07-27 10:00:00,26.72,26.8,26.67,26.7,222500.0,21.3048,21.3686,21.265,21.2889,222500.0
2012-07-27 10:05:00,26.7,26.75,26.67,26.69,180500.0,21.2889,21.3288,21.265,21.2809,180500.0
2012-07-27 10:10:00,26.68,26.71,26.63,26.7,185300.0,21.2729,21.2969,21.2331,21.2889,185300.0
2012-07-27 10:15:00,26.7,26.71,26.65,26.66,72400.0,21.2889,21.2969,21.249,21.257,72400.0
2012-07-27 10:20:00,26.67,26.72,26.65,26.7,179800.0,21.265,21.3048,21.249,21.2889,179800.0
2012-07-27 10:25:00,26.7,26.71,26.68,26.69,133800.0,21.2889,21.2969,21.2729,21.2809,133800.0
2012-07-27 10:30:00,26.7,26.75,26.68,26.69,96800.0,21.2889,21.3288,21.2729,21.2809,96800.0
2012-07-27 10:35:00,26.7,26.7,26.67,26.69,98500.0,21.2889,21.2889,21.265,21.2809,98500.0
2012-07-27 10:40:00,26.69,26.71,26.67,26.71,204600.0,21.2809,21.2969,21.265,21.2969,204600.0
2012-07-27 10:45:00,26.71,26.8,26.71,26.79,116900.0,21.2969,21.3686,21.2969,21.3607,116900.0
2012-07-27 10:50:00,26.8,26.81,26.78,26.79,89400.0,21.3686,21.3766,21.3527,21.3607,89400.0
2012-07-27 10:55:00,26.8,26.89,26.8,26.88,112400.0,21.3686,21.4404,21.3686,21.4324,112400.0
2012-07-27 11:00:00,26.88,26.94,26.88,26.9,173300.0,21.4324,21.4803,21.4324,21.4484,173300.0
2012-07-27 11:05:00,26.89,26.93,26.88,26.89,159300.0,21.4404,21.4723,21.4324,21.4404,159300.0
2012-07-27 11:10:00,26.88,26.92,26.88,26.92,205700.0,21.4324,21.4643,21.4324,21.4643,205700.0
2012-07-27 11:15:00,26.91,27.0,26.91,27.0,201800.0,21.4563,21.5281,21.4563,21.5281,201800.0
2012-07-27 11:20:00,27.0,27.03,26.98,27.02,281100.0,21.5281,21.552,21.5122,21.544,281100.0
2012-07-27 11:25:00,27.02,27.04,26.94,26.95,146400.0,21.544,21.56,21.4803,21.4882,146400.0
2012-07-27 11:30:00,26.95,26.99,26.93,26.97,103600.0,21.4882,21.5201,21.4723,21.5042,103600.0
2012-07-27 11:35:00,26.97,26.97,26.86,26.86,152400.0,21.5042,21.5042,21.4165,21.4165,152400.0
2012-07-27 11:40:00,26.87,26.9,26.83,26.83,90300.0,21.4244,21.4484,21.3926,21.3926,90300.0
2012-07-27 11:45:00,26.83,26.84,26.82,26.82,59500.0,21.3926,21.4005,21.3846,21.3846,59500.0
2012-07-27 11:50:00,26.82,26.87,26.82,26.84,68700.0,21.3846,21.4244,21.3846,21.4005,68700.0
2012-07-27 11:55:00,26.85,26.87,26.84,26.85,87900.0,21.4085,21.4244,21.4005,21.4085,87900.0
2012-07-27 12:00:00,26.85,26.88,26.83,26.87,73600.0,21.4085,21.4324,21.3926,21.4244,73600.0
2012-07-27 12:05:00,26.87,26.89,26.86,26.87,51200.0,21.4244,21.4404,21.4165,21.4244,51200.0
2012-07-27 12:10:00,26.86,26.91,26.86,26.88,60700.0,21.4165,21.4563,21.4165,21.4324,60700.0
2012-07-27 12:15:00,26.89,26.89,26.83,26.84,98000.0,21.4404,21.4404,21.3926,21.4005,98000.0
2012-07-27 12:20:00,26.83,26.86,26.82,26.82,67800.0,21.3926,21.4165,21.3846,21.3846,67800.0
2012-07-27 12:25:00,26.82,26.85,26.82,26.83,37500.0,21.3846,21.4085,21.3846,21.3926,37500.0
2012-07-27 12:30:00,26.84,26.9,26.83,26.87,112100.0,21.4005,21.4484,21.3926,21.4244,112100.0
2012-07-27 12:35:00,26.87,26.88,26.86,26.87,46900.0,21.4244,21.4324,21.4165,21.4244,46900.0
2012-07-27 12:40:00,26.86,26.91,26.86,26.89,117500.0,21.4165,21.4563,21.4165,21.4404,117500.0
2012-07-27 12:45:00,26.89,26.9,26.86,26.88,48300.0,21.4404,21.4484,21.4165,21.4324,48300.0
2012-07-27 12:50:00,26.88,26.89,26.85,26.86,41000.0,21.4324,21.4404,21.4085,21.4165,41000.0
2012-07-27 12:55:00,26.87,26.88,26.85,26.87,42200.0,21.4244,21.4324,21.4085,21.4244,42200.0
2012-07-27 13:00:00,26.87,26.9,26.85,26.9,92200.0,21.4244,21.4484,21.4085,21.4484,92200.0
2012-07-27 13:05:00,26.89,26.9,26.86,26.88,38300.0,21.4404,21.4484,21.4165,21.4324,38300.0
2012-07-27 13:10:00,26.87,26.88,26.84,26.86,77000.0,21.4244,21.4324,21.4005,21.4165,77000.0
2012-07-27 13:15:00,26.86,26.87,26.84,26.85,63400.0,21.4165,21.4244,21.4005,21.4085,63400.0
2012-07-27 13:20:00,26.84,26.89,26.84,26.88,42600.0,21.4005,21.4404,21.4005,21.4324,42600.0
2012-07-27 13:25:00,26.89,27.11,26.88,27.1,339600.0,21.4404,21.6158,21.4324,21.6078,339600.0
2012-07-27 13:30:00,27.11,27.18,27.09,27.1,278400.0,21.6158,21.6716,21.5999,21.6078,278400.0
2012-07-27 13:35:00,27.1,27.25,27.1,27.22,204700.0,21.6078,21.7274,21.6078,21.7035,204700.0
2012-07-27 13:40:00,27.22,27.24,27.16,27.19,174400.0,21.7035,21.7195,21.6557,21.6796,174400.0
2012-07-27 13:45:00,27.18,27.18,27.09,27.1,140600.0,21.6716,21.6716,21.5999,21.6078,140600.0
2012-07-27 13:50:00,27.09,27.13,27.07,27.12,113700.0,21.5999,21.6318,21.5839,21.6238,113700.0
2012-07-27 13:55:00,27.12,27.13,27.09,27.11,113200.0,21.6238,21.6318,21.5999,21.6158,113200.0
2012-07-27 14:00:00,27.11,27.13,27.07,27.12,132300.0,21.6158,21.6318,21.5839,21.6238,132300.0
2012-07-27 14:05:00,27.11,27.15,27.08,27.09,148200.0,21.6158,21.6477,21.5919,21.5999,148200.0
2012-07-27 14:10:00,27.08,27.09,27.01,27.01,104800.0,21.5919,21.5999,21.5361,21.5361,104800.0
2012-07-27 14:15:00,27.01,27.07,27.01,27.02,106500.0,21.5361,21.5839,21.5361,21.544,106500.0
2012-07-27 14:20:00,27.01,27.05,27.0,27.04,95700.0,21.5361,21.568,21.5281,21.56,95700.0
2012-07-27 14:25:00,27.04,27.11,27.03,27.07,84700.0,21.56,21.6158,21.552,21.5839,84700.0
2012-07-27 14:30:00,27.07,27.14,27.06,27.14,217400.0,21.5839,21.6397,21.5759,21.6397,217400.0
2012-07-27 14:35:00,27.13,27.15,27.09,27.11,126100.0,21.6318,21.6477,21.5999,21.6158,126100.0
2012-07-27 14:40:00,27.11,27.18,27.1,27.14,114100.0,21.6158,21.6716,21.6078,21.6397,114100.0
2012-07-27 14:45:00,27.14,27.14,27.12,27.12,54800.0,21.6397,21.6397,21.6238,21.6238,54800.0
2012-07-27 14:50:00,27.13,27.14,27.11,27.12,114800.0,21.6318,21.6397,21.6158,21.6238,114800.0
2012-07-27 14:55:00,27.12,27.13,27.08,27.08,96900.0,21.6238,21.6318,21.5919,21.5919,96900.0
2012-07-27 15:00:00,27.08,27.1,27.07,27.07,109600.0,21.5919,21.6078,21.5839,21.5839,109600.0
2012-07-27 15:05:00,27.08,27.16,27.08,27.16,111500.0,21.5919,21.6557,21.5919,21.6557,111500.0
2012-07-27 15:10:00,27.16,27.16,27.08,27.11,133700.0,21.6557,21.6557,21.5919,21.6158,133700.0
2012-07-27 15:15:00,27.11,27.13,27.08,27.11,112500.0,21.6158,21.6318,21.5919,21.6158,112500.0
2012-07-27 15:20:00,27.1,27.11,27.07,27.08,94100.0,21.6078,21.6158,21.5839,21.5919,94100.0
2012-07-27 15:25:00,27.09,27.14,27.08,27.14,100800.0,21.5999,21.6397,21.5919,21.6397,100800.0
2012-07-27 15:30:00,27.13,27.17,27.12,27.15,157000.0,21.6318,21.6636,21.6238,21.6477,157000.0
2012-07-27 15:35:00,27.14,27.16,27.11,27.13,158800.0,21.6397,21.6557,21.6158,21.6318,158800.0
2012-07-27 15:40:00,27.14,27.15,27.1,27.12,213600.0,21.6397,21.6477,21.6078,21.6238,213600.0
2012-07-27 15:45:00,27.13,27.16,27.09,27.1,206900.0,21.6318,21.6557,21.5999,21.6078,206900.0
2012-07-27 15:50:00,27.1,27.12,27.02,27.03,489400.0,21.6078,21.6238,21.544,21.552,489400.0
2012-07-27 15:55:00,27.03,27.09,26.99,27.06,1039000.0,21.552,21.5999,21.5201,21.5759,1039000.0
2012-07-30 09:30:00,27.02,27.08,26.94,27.02,162000.0,21.544,21.5919,21.4803,21.544,162000.0
2012-07-30 09:35:00,27.01,27.03,26.88,26.91,117700.0,21.5361,21.552,21.4324,21.4563,117700.0
2012-07-30 09:40:00,26.9,26.9,26.74,26.78,104500.0,21.4484,21.4484,21.3208,21.3527,104500.0
2012-07-30 09:45:00,26.78,26.78,26.68,26.69,96500.0,21.3527,21.3527,21.2729,21.2809,96500.0
2012-07-30 09:50:00,26.7,26.81,26.7,26.8,100200.0,21.2889,21.3766,21.2889,21.3686,100200.0
2012-07-30 09:55:00,26.79,26.92,26.79,26.92,68400.0,21.3607,21.4643,21.3607,21.4643,68400.0
2012-07-30 10:00:00,26.92,26.92,26.87,26.88,105700.0,21.4643,21.4643,21.4244,21.4324,105700.0
2012-07-30 10:05:00,26.88,26.89,26.78,26.79,77600.0,21.4324,21.4404,21.3527,21.3607,77600.0
2012-07-30 10:10:00,26.79,26.84,26.79,26.82,70500.0,21.3607,21.4005,21.3607,21.3846,70500.0
2012-07-30 10:15:00,26.82,26.85,26.81,26.83,111100.0,21.3846,21.4085,21.3766,21.3926,111100.0
2012-07-30 10:20:00,26.84,26.93,26.83,26.92,68600.0,21.4005,21.4723,21.3926,21.4643,68600.0
2012-07-30 10:25:00,26.91,26.94,26.89,26.9,67200.0,21.4563,21.4803,21.4404,21.4484,67200.0
2012-07-30 10:30:00,26.9,26.92,26.87,26.87,104300.0,21.4484,21.4643,21.4244,21.4244,104300.0
2012-07-30 10:35:00,26.87,26.9,26.85,26.85,56600.0,21.4244,21.4484,21.4085,21.4085,56600.0
2012-07-30 10:40:00,26.85,26.85,26.76,26.78,53400.0,21.4085,21.4085,21.3367,21.3527,53400.0
2012-07-30 10:45:00,26.77,26.77,26.72,26.76,100300.0,21.3447,21.3447,21.3048,21.3367,100300.0
2012-07-30 10:50:00,26.75,26.81,26.75,26.79,41300.0,21.3288,21.3766,21.3288,21.3607,41300.0
2012-07-30 10:55:00,26.78,26.78,26.69,26.71,165900.0,21.3527,21.3527,21.2809,21.2969,165900.0
2012-07-30 11:00:00,26.71,26.79,26.71,26.78,59200.0,21.2969,21.3607,21.2969,21.3527,59200.0
2012-07-30 11:05:00,26.78,26.78,26.73,26.73,119700.0,21.3527,21.3527,21.3128,21.3128,119700.0
2012-07-30 11:10:00,26.73,26.75,26.69,26.71,200600.0,21.3128,21.3288,21.2809,21.2969,200600.0
2012-07-30 11:15:00,26.7,26.71,26.62,26.64,130700.0,21.2889,21.2969,21.2251,21.2411,130700.0
2012-07-30 11:20:00,26.63,26.67,26.61,26.67,93100.0,21.2331,21.265,21.2171,21.265,93100.0
2012-07-30 11:25:00,26.66,26.68,26.64,26.66,40300.0,21.257,21.2729,21.2411,21.257,40300.0
2012-07-30 11:30:00,26.67,26.71,26.66,26.68,58900.0,21.265,21.2969,21.257,21.2729,58900.0
2012-07-30 11:35:00,26.67,26.71,26.67,26.69,59700.0,21.265,21.2969,21.265,21.2809,59700.0
2012-07-30 11:40:00,26.68,26.7,26.66,26.7,60200.0,21.2729,21.2889,21.257,21.2889,60200.0
2012-07-30 11:45:00,26.7,26.74,26.7,26.74,60700.0,21.2889,21.3208,21.2889,21.3208,60700.0
2012-07-30 11:50:00,26.74,26.74,26.71,26.73,39200.0,21.3208,21.3208,21.2969,21.3128,39200.0
2012-07-30 11:55:00,26.72,26.73,26.69,26.72,54400.0,21.3048,21.3128,21.2809,21.3048,54400.0
2012-07-30 12:00:00,26.71,26.73,26.7,26.7,74800.0,21.2969,21.3128,21.2889,21.2889,74800.0
2012-07-30 12:05:00,26.7,26.71,26.68,26.7,73300.0,21.2889,21.2969,21.2729,21.2889,73300.0
2012-07-30 12:10:00,26.69,26.72,26.67,26.71,56000.0,21.2809,21.3048,21.265,21.2969,56000.0
2012-07-30 12:15:00,26.72,26.74,26.7,26.71,105500.0,21.3048,21.3208,21.2889,21.2969,105500.0
2012-07-30 12:20:00,26.7,26.73,26.69,26.72,54100.0,21.2889,21.3128,21.2809,21.3048,54100.0
2012-07-30 12:25:00,26.72,26.73,26.7,26.71,29100.0,21.3048,21.3128,21.2889,21.2969,29100.0
2012-07-30 12:30:00,26.72,26.76,26.7,26.75,76600.0,21.3048,21.3367,21.2889,21.3288,76600.0
2012-07-30 12:35:00,26.75,26.79,26.75,26.76,77800.0,21.3288,21.3607,21.3288,21.3367,77800.0
2012-07-30 12:40:00,26.77,26.84,26.76,26.81,64800.0,21.3447,21.4005,21.3367,21.3766,64800.0
2012-07-30 12:45:00,26.81,26.83,26.78,26.79,35400.0,21.3766,21.3926,21.3527,21.3607,35400.0
2012-07-30 12:50:00,26.8,26.86,26.77,26.86,91500.0,21.3686,21.4165,21.3447,21.4165,91500.0
2012-07-30 12:55:00,26.85,26.86,26.81,26.84,54300.0,21.4085,21.4165,21.3766,21.4005,54300.0
2012-07-30 13:00:00,26.84,26.85,26.79,26.81,39300.0,21.4005,21.4085,21.3607,21.3766,39300.0
2012-07-30 13:05:00,26.81,26.83,26.8,26.83,35200.0,21.3766,21.3926,21.3686,21.3926,35200.0
2012-07-30 13:10:00,26.83,26.84,26.82,26.83,16400.0,21.3926,21.4005,21.3846,21.3926,16400.0
2012-07-30 13:15:00,26.83,26.83,26.8,26.82,31100.0,21.3926,21.3926,21.3686,21.3846,31100.0
2012-07-30 13:20:00,26.81,26.83,26.79,26.82,65100.0,21.3766,21.3926,21.3607,21.3846,65100.0
2012-07-30 13:25:00,26.81,26.85,26.81,26.83,34400.0,21.3766,21.4085,21.3766,21.3926,34400.0
2012-07-30 13:30:00,26.83,26.89,26.83,26.88,43300.0,21.3926,21.4404,21.3926,21.4324,43300.0
2012-07-30 13:35:00,26.88,26.89,26.86,26.86,31300.0,21.4324,21.4404,21.4165,21.4165,31300.0
2012-07-30 13:40:00,26.86,26.87,26.85,26.85,50900.0,21.4165,21.4244,21.4085,21.4085,50900.0
2012-07-30 13:45:00,26.87,26.89,26.86,26.89,27000.0,21.4244,21.4404,21.4165,21.4404,27000.0
2012-07-30 13:50:00,26.89,26.89,26.85,26.86,115500.0,21.4404,21.4404,21.4085,21.4165,115500.0
2012-07-30 13:55:00,26.86,26.87,26.85,26.86,43600.0,21.4165,21.4244,21.4085,21.4165,43600.0
2012-07-30 14:00:00,26.86,26.86,26.81,26.81,67500.0,21.4165,21.4165,21.3766,21.3766,67500.0
2012-07-30 14:05:00,26.82,26.82,26.79,26.79,51400.0,21.3846,21.3846,21.3607,21.3607,51400.0
2012-07-30 14:10:00,26.79,26.84,26.79,26.83,70600.0,21.3607,21.4005,21.3607,21.3926,70600.0
2012-07-30 14:15:00,26.82,26.83,26.81,26.82,43200.0,21.3846,21.3926,21.3766,21.3846,43200.0
2012-07-30 14:20:00,26.82,26.85,26.78,26.8,85100.0,21.3846,21.4085,21.3527,21.3686,85100.0
2012-07-30 14:25:00,26.79,26.8,26.77,26.8,68300.0,21.3607,21.3686,21.3447,21.3686,68300.0
2012-07-30 14:30:00,26.8,26.81,26.77,26.77,39700.0,21.3686,21.3766,21.3447,21.3447,39700.0
2012-07-30 14:35:00,26.77,26.78,26.75,26.76,85800.0,21.3447,21.3527,21.3288,21.3367,85800.0
2012-07-30 14:40:00,26.75,26.82,26.75,26.79,60300.0,21.3288,21.3846,21.3288,21.3607,60300.0
2012-07-30 14:45:00,26.8,26.8,26.78,26.8,37300.0,21.3686,21.3686,21.3527,21.3686,37300.0
2012-07-30 14:50:00,26.81,26.81,26.78,26.8,53800.0,21.3766,21.3766,21.3527,21.3686,53800.0
2012-07-30 14:55:00,26.8,26.82,26.8,26.82,20300.0,21.3686,21.3846,21.3686,21.3846,20300.0
2012-07-30 15:00:00,26.82,26.85,26.81,26.83,52800.0,21.3846,21.4085,21.3766,21.3926,52800.0
2012-07-30 15:05:00,26.83,26.84,26.78,26.79,65100.0,21.3926,21.4005,21.3527,21.3607,65100.0
2012-07-30 15:10:00,26.79,26.81,26.79,26.8,90800.0,21.3607,21.3766,21.3607,21.3686,90800.0
2012-07-30 15:15:00,26.8,26.86,26.8,26.86,146400.0,21.3686,21.4165,21.3686,21.4165,146400.0
2012-07-30 15:20:00,26.86,26.88,26.82,26.87,112100.0,21.4165,21.4324,21.3846,21.4244,112100.0
2012-07-30 15:25:00,26.88,26.9,26.85,26.89,112500.0,21.4324,21.4484,21.4085,21.4404,112500.0
2012-07-30 15:30:00,26.9,26.93,26.88,26.91,166200.0,21.4484,21.4723,21.4324,21.4563,166200.0
2012-07-30 15:35:00,26.92,26.94,26.86,26.87,154200.0,21.4643,21.4803,21.4165,21.4244,154200.0
2012-07-30 15:40:00,26.86,26.89,26.82,26.84,160000.0,21.4165,21.4404,21.3846,21.4005,160000.0
2012-07-30 15:45:00,26.84,26.87,26.82,26.86,150000.0,21.4005,21.4244,21.3846,21.4165,150000.0
2012-07-30 15:50:00,26.86,26.9,26.86,26.89,205500.0,21.4165,21.4484,21.4165,21.4404,205500.0
2012-07-30 15:55:00,26.89,26.9,26.86,26.87,465400.0,21.4404,21.4484,21.4165,21.4244,465400.0
2012-07-31 09:30:00,26.36,26.53,26.09,26.22,413400.0,21.0178,21.1533,20.8025,20.9062,413400.0
2012-07-31 09:35:00,26.22,26.32,26.03,26.03,422600.0,20.9062,20.9859,20.7547,20.7547,422600.0
2012-07-31 09:40:00,26.03,26.03,25.88,25.89,448800.0,20.7547,20.7547,20.6351,20.6431,448800.0
2012-07-31 09:45:00,25.88,25.99,25.88,25.98,429800.0,20.6351,20.7228,20.6351,20.7148,429800.0
2012-07-31 09:50:00,25.97,26.07,25.96,26.01,409200.0,20.7068,20.7866,20.6989,20.7387,409200.0
2012-07-31 09:55:00,26.0,26.11,25.97,26.11,195100.0,20.7308,20.8185,20.7068,20.8185,195100.0
2012-07-31 10:00:00,26.11,26.21,26.1,26.16,272400.0,20.8185,20.8982,20.8105,20.8583,272400.0
2012-07-31 10:05:00,26.15,26.2,26.0,26.0,480800.0,20.8504,20.8902,20.7308,20.7308,480800.0
2012-07-31 10:10:00,26.01,26.07,25.95,25.98,390900.0,20.7387,20.7866,20.6909,20.7148,390900.0
2012-07-31 10:15:00,25.99,26.17,25.99,26.13,254500.0,20.7228,20.8663,20.7228,20.8344,254500.0
2012-07-31 10:20:00,26.13,26.19,26.07,26.18,320400.0,20.8344,20.8823,20.7866,20.8743,320400.0
2012-07-31 10:25:00,26.18,26.19,26.11,26.12,291600.0,20.8743,20.8823,20.8185,20.8264,291600.0
2012-07-31 10:30:00,26.12,26.14,26.02,26.03,216900.0,20.8264,20.8424,20.7467,20.7547,216900.0
2012-07-31 10:35:00,26.03,26.06,26.02,26.02,122700.0,20.7547,20.7786,20.7467,20.7467,122700.0
2012-07-31 10:40:00,26.02,26.12,26.02,26.12,144500.0,20.7467,20.8264,20.7467,20.8264,144500.0
2012-07-31 10:45:00,26.12,26.13,25.98,25.98,194200.0,20.8264,20.8344,20.7148,20.7148,194200.0
2012-07-31 10:50:00,25.99,26.0,25.96,25.97,198600.0,20.7228,20.7308,20.6989,20.7068,198600.0
2012-07-31 10:55:00,25.98,26.0,25.9,25.91,293400.0,20.7148,20.7308,20.651,20.659,293400.0
2012-07-31 11:00:00,25.92,25.97,25.86,25.86,181600.0,20.667,20.7068,20.6191,20.6191,181600.0
2012-07-31 11:05:00,25.86,25.87,25.74,25.75,247400.0,20.6191,20.6271,20.5235,20.5314,247400.0
2012-07-31 11:10:00,25.76,25.8,25.71,25.74,519100.0,20.5394,20.5713,20.4995,20.5235,519100.0
2012-07-31 11:15:00,25.74,25.78,25.7,25.7,134700.0,20.5235,20.5553,20.4916,20.4916,134700.0
2012-07-31 11:20:00,25.7,25.75,25.64,25.75,535000.0,20.4916,20.5314,20.4437,20.5314,535000.0
2012-07-31 11:25:00,25.75,25.75,25.56,25.58,442600.0,20.5314,20.5314,20.3799,20.3959,442600.0
2012-07-31 11:30:00,25.58,25.6,25.39,25.53,826700.0,20.3959,20.4118,20.2444,20.356,826700.0
2012-07-31 11:35:00,25.54,25.65,25.5,25.63,577700.0,20.364,20.4517,20.3321,20.4357,577700.0
2012-07-31 11:40:00,25.63,25.64,25.57,25.59,262600.0,20.4357,20.4437,20.3879,20.4039,262600.0
2012-07-31 11:45:00,25.59,25.67,25.58,25.64,622000.0,20.4039,20.4676,20.3959,20.4437,622000.0
2012-07-31 11:50:00,25.64,25.69,25.63,25.66,271100.0,20.4437,20.4836,20.4357,20.4597,271100.0
2012-07-31 11:55:00,25.66,25.71,25.63,25.7,312400.0,20.4597,20.4995,20.4357,20.4916,312400.0
2012-07-31 12:00:00,25.7,25.73,25.65,25.67,217400.0,20.4916,20.5155,20.4517,20.4676,217400.0
2012-07-31 12:05:00,25.67,25.67,25.62,25.62,116800.0,20.4676,20.4676,20.4278,20.4278,116800.0
2012-07-31 12:10:00,25.62,25.65,25.6,25.64,149000.0,20.4278,20.4517,20.4118,20.4437,149000.0
2012-07-31 12:15:00,25.64,25.64,25.6,25.61,142800.0,20.4437,20.4437,20.4118,20.4198,142800.0
2012-07-31 12:20:00,25.61,25.62,25.55,25.59,182200.0,20.4198,20.4278,20.372,20.4039,182200.0
2012-07-31 12:25:00,25.59,25.61,25.55,25.58,89900.0,20.4039,20.4198,20.372,20.3959,89900.0
2012-07-31 12:30:00,25.58,25.6,25.55,25.56,83500.0,20.3959,20.4118,20.372,20.3799,83500.0
2012-07-31 12:35:00,25.56,25.64,25.56,25.64,107200.0,20.3799,20.4437,20.3799,20.4437,107200.0
2012-07-31 12:40:00,25.64,25.65,25.59,25.6,91600.0,20.4437,20.4517,20.4039,20.4118,91600.0
2012-07-31 12:45:00,25.59,25.6,25.55,25.59,92700.0,20.4039,20.4118,20.372,20.4039,92700.0
2012-07-31 12:50:00,25.59,25.59,25.53,25.55,96800.0,20.4039,20.4039,20.356,20.372,96800.0
2012-07-31 12:55:00,25.55,25.56,25.48,25.49,90200.0,20.372,20.3799,20.3161,20.3241,90200.0
2012-07-31 13:00:00,25.49,25.5,25.46,25.48,144600.0,20.3241,20.3321,20.3002,20.3161,144600.0
2012-07-31 13:05:00,25.47,25.51,25.43,25.44,149900.0,20.3082,20.3401,20.2763,20.2843,149900.0
2012-07-31 13:10:00,25.44,25.46,25.43,25.46,73300.0,20.2843,20.3002,20.2763,20.3002,73300.0
2012-07-31 13:15:00,25.46,25.46,25.4,25.41,93000.0,20.3002,20.3002,20.2524,20.2603,93000.0
2012-07-31 13:20:00,25.41,25.47,25.4,25.45,190500.0,20.2603,20.3082,20.2524,20.2922,190500.0
2012-07-31 13:25:00,25.45,25.49,25.44,25.47,139800.0,20.2922,20.3241,20.2843,20.3082,139800.0
2012-07-31 13:30:00,25.47,25.49,25.45,25.45,96400.0,20.3082,20.3241,20.2922,20.2922,96400.0
2012-07-31 13:35:00,25.45,25.48,25.44,25.48,54200.0,20.2922,20.3161,20.2843,20.3161,54200.0
2012-07-31 13:40:00,25.48,25.51,25.48,25.5,97000.0,20.3161,20.3401,20.3161,20.3321,97000.0
2012-07-31 13:45:00,25.5,25.51,25.49,25.5,103800.0,20.3321,20.3401,20.3241,20.3321,103800.0
2012-07-31 13:50:00,25.5,25.5,25.46,25.46,80600.0,20.3321,20.3321,20.3002,20.3002,80600.0
2012-07-31 13:55:00,25.46,25.47,25.43,25.44,102000.0,20.3002,20.3082,20.2763,20.2843,102000.0
2012-07-31 14:00:00,25.44,25.46,25.42,25.45,143100.0,20.2843,20.3002,20.2683,20.2922,143100.0
2012-07-31 14:05:00,25.45,25.51,25.44,25.51,165000.0,20.2922,20.3401,20.2843,20.3401,165000.0
2012-07-31 14:10:00,25.51,25.54,25.5,25.54,88200.0,20.3401,20.364,20.3321,20.364,88200.0
2012-07-31 14:15:00,25.54,25.56,25.53,25.55,142900.0,20.364,20.3799,20.356,20.372,142900.0
2012-07-31 14:20:00,25.55,25.55,25.51,25.55,215200.0,20.372,20.372,20.3401,20.372,215200.0
2012-07-31 14:25:00,25.55,25.6,25.52,25.57,226600.0,20.372,20.4118,20.348,20.3879,226600.0
2012-07-31 14:30:00,25.58,25.64,25.56,25.57,753300.0,20.3959,20.4437,20.3799,20.3879,753300.0
2012-07-31 14:35:00,25.56,25.6,25.55,25.57,133300.0,20.3799,20.4118,20.372,20.3879,133300.0
2012-07-31 14:40:00,25.57,25.57,25.56,25.56,55400.0,20.3879,20.3879,20.3799,20.3799,55400.0
2012-07-31 14:45:00,25.57,25.57,25.47,25.51,416900.0,20.3879,20.3879,20.3082,20.3401,416900.0
2012-07-31 14:50:00,25.51,25.51,25.49,25.51,181000.0,20.3401,20.3401,20.3241,20.3401,181000.0
2012-07-31 14:55:00,25.51,25.51,25.41,25.42,180200.0,20.3401,20.3401,20.2603,20.2683,180200.0
2012-07-31 15:00:00,25.42,25.42,25.38,25.38,441100.0,20.2683,20.2683,20.2364,20.2364,441100.0
2012-07-31 15:05:00,25.38,25.41,25.35,25.37,375800.0,20.2364,20.2603,20.2125,20.2284,375800.0
2012-07-31 15:10:00,25.37,25.43,25.34,25.42,405000.0,20.2284,20.2763,20.2045,20.2683,405000.0
2012-07-31 15:15:00,25.42,25.49,25.41,25.49,254500.0,20.2683,20.3241,20.2603,20.3241,254500.0
2012-07-31 15:20:00,25.49,25.49,25.44,25.44,359600.0,20.3241,20.3241,20.2843,20.2843,359600.0
2012-07-31 15:25:00,25.44,25.45,25.43,25.44,178700.0,20.2843,20.2922,20.2763,20.2843,178700.0
2012-07-31 15:30:00,25.44,25.45,25.43,25.45,271900.0,20.2843,20.2922,20.2763,20.2922,271900.0
2012-07-31 15:35:00,25.45,25.46,25.4,25.4,279100.0,20.2922,20.3002,20.2524,20.2524,279100.0
2012-07-31 15:40:00,25.41,25.43,25.39,25.43,541800.0,20.2603,20.2763,20.2444,20.2763,541800.0
2012-07-31 15:45:00,25.43,25.44,25.31,25.32,515400.0,20.2763,20.2843,20.1806,20.1886,515400.0
2012-07-31 15:50:00,25.33,25.44,25.32,25.4,519000.0,20.1965,20.2843,20.1886,20.2524,519000.0
2012-07-31 15:55:00,25.4,25.41,25.37,25.38,1201600.0,20.2524,20.2603,20.2284,20.2364,1201600.0
2012-08-01 09:30:00,25.44,25.69,25.2,25.54,1517600.0,20.2843,20.4836,20.0929,20.364,1517600.0
2012-08-01 09:35:00,25.49,25.78,25.4,25.55,1890700.0,20.3241,20.5553,20.2524,20.372,1890700.0
2012-08-01 09:40:00,25.54,25.61,25.48,25.59,2140500.0,20.364,20.4198,20.3161,20.4039,2140500.0
2012-08-01 09:45:00,25.58,25.9,25.57,25.87,1826600.0,20.3959,20.651,20.3879,20.6271,1826600.0
2012-08-01 09:50:00,25.87,25.88,25.52,25.6,1393600.0,20.6271,20.6351,20.348,20.4118,1393600.0
2012-08-01 09:55:00,25.59,25.75,25.41,25.48,1845800.0,20.4039,20.5314,20.2603,20.3161,1845800.0
2012-08-01 10:00:00,25.47,25.89,25.34,25.84,2469700.0,20.3082,20.6431,20.2045,20.6032,2469700.0
2012-08-01 10:05:00,25.84,25.9,25.81,25.88,912000.0,20.6032,20.651,20.5793,20.6351,912000.0
2012-08-01 10:10:00,25.89,25.9,25.64,25.72,418700.0,20.6431,20.651,20.4437,20.5075,418700.0
2012-08-01 10:15:00,25.73,25.75,25.53,25.53,319600.0,20.5155,20.5314,20.356,20.356,319600.0
2012-08-01 10:20:00,25.53,25.55,25.52,25.55,101200.0,20.356,20.372,20.348,20.372,101200.0
2012-08-01 10:25:00,25.55,25.56,25.51,25.52,158800.0,20.372,20.3799,20.3401,20.348,158800.0
2012-08-01 10:30:00,25.53,25.56,25.51,25.51,182300.0,20.356,20.3799,20.3401,20.3401,182300.0
2012-08-01 10:35:00,25.51,25.66,25.51,25.54,202400.0,20.3401,20.4597,20.3401,20.364,202400.0
2012-08-01 10:40:00,25.55,25.58,25.5,25.53,175600.0,20.372,20.3959,20.3321,20.356,175600.0
2012-08-01 10:45:00,25.54,25.66,25.54,25.61,183800.0,20.364,20.4597,20.364,20.4198,183800.0
2012-08-01 10:50:00,25.61,25.63,25.54,25.56,156600.0,20.4198,20.4357,20.364,20.3799,156600.0
2012-08-01 10:55:00,25.57,25.59,25.5,25.5,167600.0,20.3879,20.4039,20.3321,20.3321,167600.0
2012-08-01 11:00:00,25.5,25.55,25.48,25.53,149700.0,20.3321,20.372,20.3161,20.356,149700.0
2012-08-01 11:05:00,25.53,25.54,25.48,25.5,247900.0,20.356,20.364,20.3161,20.3321,247900.0
2012-08-01 11:10:00,25.5,25.52,25.47,25.52,133200.0,20.3321,20.348,20.3082,20.348,133200.0
2012-08-01 11:15:00,25.52,25.53,25.45,25.49,324700.0,20.348,20.356,20.2922,20.3241,324700.0
2012-08-01 11:20:00,25.49,25.5,25.43,25.45,177800.0,20.3241,20.3321,20.2763,20.2922,177800.0
2012-08-01 11:25:00,25.45,25.46,25.42,25.43,135100.0,20.2922,20.3002,20.2683,20.2763,135100.0
2012-08-01 11:30:00,25.42,25.43,25.39,25.41,190400.0,20.2683,20.2763,20.2444,20.2603,190400.0
2012-08-01 11:35:00,25.41,25.41,25.39,25.4,127000.0,20.2603,20.2603,20.2444,20.2524,127000.0
2012-08-01 11:40:00,25.4,25.44,25.39,25.44,38400.0,20.2524,20.2843,20.2444,20.2843,38400.0
2012-08-01 11:45:00,25.44,25.46,25.44,25.45,146800.0,20.2843,20.3002,20.2843,20.2922,146800.0
2012-08-01 11:50:00,25.45,25.48,25.43,25.43,147500.0,20.2922,20.3161,20.2763,20.2763,147500.0
2012-08-01 11:55:00,25.43,25.44,25.4,25.43,56800.0,20.2763,20.2843,20.2524,20.2763,56800.0
2012-08-01 12:00:00,25.43,25.45,25.41,25.45,107500.0,20.2763,20.2922,20.2603,20.2922,107500.0
2012-08-01 12:05:00,25.45,25.46,25.44,25.45,110700.0,20.2922,20.3002,20.2843,20.2922,110700.0
2012-08-01 12:10:00,25.45,25.45,25.44,25.45,87600.0,20.2922,20.2922,20.2843,20.2922,87600.0
2012-08-01 12:15:00,25.45,25.46,25.43,25.45,111700.0,20.2922,20.3002,20.2763,20.2922,111700.0
2012-08-01 12:20:00,25.45,25.45,25.44,25.45,39500.0,20.2922,20.2922,20.2843,20.2922,39500.0
2012-08-01 12:25:00,25.45,25.45,25.4,25.44,107300.0,20.2922,20.2922,20.2524,20.2843,107300.0
2012-08-01 12:30:00,25.44,25.45,25.41,25.43,114700.0,20.2843,20.2922,20.2603,20.2763,114700.0
2012-08-01 12:35:00,25.43,25.43,25.38,25.4,131300.0,20.2763,20.2763,20.2364,20.2524,131300.0
2012-08-01 12:40:00,25.4,25.4,25.36,25.37,104100.0,20.2524,20.2524,20.2205,20.2284,104100.0
2012-08-01 12:45:00,25.38,25.4,25.37,25.4,65300.0,20.2364,20.2524,20.2284,20.2524,65300.0
2012-08-01 12:50:00,25.39,25.4,25.39,25.4,42800.0,20.2444,20.2524,20.2444,20.2524,42800.0
2012-08-01 12:55:00,25.39,25.4,25.38,25.4,58700.0,20.2444,20.2524,20.2364,20.2524,58700.0
2012-08-01 13:00:00,25.4,25.41,25.37,25.37,110600.0,20.2524,20.2603,20.2284,20.2284,110600.0
2012-08-01 13:05:00,25.38,25.38,25.33,25.35,167900.0,20.2364,20.2364,20.1965,20.2125,167900.0
2012-08-01 13:10:00,25.37,25.37,25.35,25.35,167600.0,20.2284,20.2284,20.2125,20.2125,167600.0
2012-08-01 13:15:00,25.36,25.36,25.32,25.33,119700.0,20.2205,20.2205,20.1886,20.1965,119700.0
2012-08-01 13:20:00,25.33,25.35,25.3,25.31,79800.0,20.1965,20.2125,20.1726,20.1806,79800.0
2012-08-01 13:25:00,25.31,25.32,25.31,25.32,51500.0,20.1806,20.1886,20.1806,20.1886,51500.0
2012-08-01 13:30:00,25.32,25.32,25.31,25.32,24800.0,20.1886,20.1886,20.1806,20.1886,24800.0
2012-08-01 13:35:00,25.32,25.32,25.31,25.32,48300.0,20.1886,20.1886,20.1806,20.1886,48300.0
2012-08-01 13:40:00,25.31,25.32,25.29,25.3,182400.0,20.1806,20.1886,20.1647,20.1726,182400.0
2012-08-01 13:45:00,25.3,25.31,25.26,25.28,155700.0,20.1726,20.1806,20.1407,20.1567,155700.0
2012-08-01 13:50:00,25.27,25.3,25.27,25.29,116600.0,20.1487,20.1726,20.1487,20.1647,116600.0
2012-08-01 13:55:00,25.28,25.32,25.27,25.28,83100.0,20.1567,20.1886,20.1487,20.1567,83100.0
2012-08-01 14:00:00,25.28,25.28,25.23,25.25,129100.0,20.1567,20.1567,20.1168,20.1328,129100.0
2012-08-01 14:05:00,25.24,25.28,25.21,25.27,290800.0,20.1248,20.1567,20.1009,20.1487,290800.0
2012-08-01 14:10:00,25.27,25.27,25.08,25.15,467700.0,20.1487,20.1487,19.9972,20.053,467700.0
2012-08-01 14:15:00,25.15,25.18,25.08,25.15,488500.0,20.053,20.0769,19.9972,20.053,488500.0
2012-08-01 14:20:00,25.14,25.19,25.14,25.16,196600.0,20.0451,20.0849,20.0451,20.061,196600.0
2012-08-01 14:25:00,25.17,25.17,25.11,25.16,348300.0,20.069,20.069,20.0211,20.061,348300.0
2012-08-01 14:30:00,25.16,25.17,25.1,25.14,233500.0,20.061,20.069,20.0132,20.0451,233500.0
2012-08-01 14:35:00,25.15,25.17,25.14,25.15,210700.0,20.053,20.069,20.0451,20.053,210700.0
2012-08-01 14:40:00,25.15,25.17,24.96,25.0,398900.0,20.053,20.069,19.9015,19.9334,398900.0
2012-08-01 14:45:00,25.0,25.03,24.96,25.01,336100.0,19.9334,19.9573,19.9015,19.9414,336100.0
2012-08-01 14:50:00,25.01,25.03,24.96,24.99,425900.0,19.9414,19.9573,19.9015,19.9255,425900.0
2012-08-01 14:55:00,24.99,25.02,24.98,25.0,169000.0,19.9255,19.9494,19.9175,19.9334,169000.0
2012-08-01 15:00:00,24.99,25.01,24.98,25.0,142200.0,19.9255,19.9414,19.9175,19.9334,142200.0
2012-08-01 15:05:00,25.0,25.07,24.99,25.05,240800.0,19.9334,19.9892,19.9255,19.9733,240800.0
2012-08-01 15:10:00,25.06,25.08,25.01,25.01,286600.0,19.9813,19.9972,19.9414,19.9414,286600.0
2012-08-01 15:15:00,25.01,25.08,25.0,25.07,151100.0,19.9414,19.9972,19.9334,19.9892,151100.0
2012-08-01 15:20:00,25.08,25.13,25.07,25.13,216300.0,19.9972,20.0371,19.9892,20.0371,216300.0
2012-08-01 15:25:00,25.12,25.2,25.12,25.16,169700.0,20.0291,20.0929,20.0291,20.061,169700.0
2012-08-01 15:30:00,25.16,25.21,25.15,25.2,298800.0,20.061,20.1009,20.053,20.0929,298800.0
2012-08-01 15:35:00,25.2,25.21,25.11,25.14,378500.0,20.0929,20.1009,20.0211,20.0451,378500.0
2012-08-01 15:40:00,25.14,25.17,25.1,25.14,267300.0,20.0451,20.069,20.0132,20.0451,267300.0
2012-08-01 15:45:00,25.14,25.21,25.13,25.17,351800.0,20.0451,20.1009,20.0371,20.069,351800.0
2012-08-01 15:50:00,25.17,25.18,25.17,25.17,240000.0,20.069,20.0769,20.069,20.069,240000.0
2012-08-01 15:55:00,25.17,25.18,25.1,25.12,608200.0,20.069,20.0769,20.0132,20.0291,608200.0
2012-08-02 09:30:00,25.07,25.29,25.01,25.27,167200.0,19.9892,20.1647,19.9414,20.1487,167200.0
2012-08-02 09:35:00,25.27,25.45,25.25,25.4,251400.0,20.1487,20.2922,20.1328,20.2524,251400.0
2012-08-02 09:40:00,25.39,25.55,25.35,25.47,467100.0,20.2444,20.372,20.2125,20.3082,467100.0
2012-08-02 09:45:00,25.48,25.48,25.34,25.41,203200.0,20.3161,20.3161,20.2045,20.2603,203200.0
2012-08-02 09:50:00,25.41,25.49,25.39,25.46,207000.0,20.2603,20.3241,20.2444,20.3002,207000.0
2012-08-02 09:55:00,25.47,25.52,25.41,25.47,151500.0,20.3082,20.348,20.2603,20.3082,151500.0
2012-08-02 10:00:00,25.46,25.51,25.4,25.44,176500.0,20.3002,20.3401,20.2524,20.2843,176500.0
2012-08-02 10:05:00,25.45,25.51,25.42,25.5,320000.0,20.2922,20.3401,20.2683,20.3321,320000.0
2012-08-02 10:10:00,25.5,25.51,25.39,25.4,345600.0,20.3321,20.3401,20.2444,20.2524,345600.0
2012-08-02 10:15:00,25.4,25.46,25.35,25.39,123800.0,20.2524,20.3002,20.2125,20.2444,123800.0
2012-08-02 10:20:00,25.39,25.44,25.39,25.43,106300.0,20.2444,20.2843,20.2444,20.2763,106300.0
2012-08-02 10:25:00,25.43,25.48,25.43,25.46,123700.0,20.2763,20.3161,20.2763,20.3002,123700.0
2012-08-02 10:30:00,25.45,25.46,25.37,25.37,181400.0,20.2922,20.3002,20.2284,20.2284,181400.0
2012-08-02 10:35:00,25.38,25.4,25.26,25.3,290300.0,20.2364,20.2524,20.1407,20.1726,290300.0
2012-08-02 10:40:00,25.3,25.35,25.27,25.31,111200.0,20.1726,20.2125,20.1487,20.1806,111200.0
2012-08-02 10:45:00,25.31,25.4,25.31,25.37,123500.0,20.1806,20.2524,20.1806,20.2284,123500.0
2012-08-02 10:50:00,25.37,25.44,25.35,25.35,154000.0,20.2284,20.2843,20.2125,20.2125,154000.0
2012-08-02 10:55:00,25.35,25.35,25.23,25.28,203500.0,20.2125,20.2125,20.1168,20.1567,203500.0
2012-08-02 11:00:00,25.27,25.38,25.25,25.27,308800.0,20.1487,20.2364,20.1328,20.1487,308800.0
2012-08-02 11:05:00,25.25,25.3,25.2,25.2,146900.0,20.1328,20.1726,20.0929,20.0929,146900.0
2012-08-02 11:10:00,25.2,25.21,25.18,25.2,89000.0,20.0929,20.1009,20.0769,20.0929,89000.0
2012-08-02 11:15:00,25.2,25.21,25.16,25.2,86600.0,20.0929,20.1009,20.061,20.0929,86600.0
2012-08-02 11:20:00,25.19,25.2,25.16,25.19,108400.0,20.0849,20.0929,20.061,20.0849,108400.0
2012-08-02 11:25:00,25.18,25.21,25.13,25.19,101100.0,20.0769,20.1009,20.0371,20.0849,101100.0
2012-08-02 11:30:00,25.19,25.19,25.08,25.1,116400.0,20.0849,20.0849,19.9972,20.0132,116400.0
2012-08-02 11:35:00,25.1,25.14,25.07,25.1,77100.0,20.0132,20.0451,19.9892,20.0132,77100.0
2012-08-02 11:40:00,25.1,25.11,25.05,25.07,93500.0,20.0132,20.0211,19.9733,19.9892,93500.0
2012-08-02 11:45:00,25.07,25.1,25.02,25.06,96300.0,19.9892,20.0132,19.9494,19.9813,96300.0
2012-08-02 11:50:00,25.07,25.07,24.97,24.98,146600.0,19.9892,19.9892,19.9095,19.9175,146600.0
2012-08-02 11:55:00,24.97,25.02,24.97,25.0,317800.0,19.9095,19.9494,19.9095,19.9334,317800.0
2012-08-02 12:00:00,25.0,25.04,25.0,25.01,177100.0,19.9334,19.9653,19.9334,19.9414,177100.0
2012-08-02 12:05:00,25.01,25.04,24.99,25.02,101900.0,19.9414,19.9653,19.9255,19.9494,101900.0
2012-08-02 12:10:00,25.02,25.03,25.01,25.01,47700.0,19.9494,19.9573,19.9414,19.9414,47700.0
2012-08-02 12:15:00,25.01,25.04,25.0,25.02,81900.0,19.9414,19.9653,19.9334,19.9494,81900.0
2012-08-02 12:20:00,25.03,25.04,24.99,25.01,123600.0,19.9573,19.9653,19.9255,19.9414,123600.0
2012-08-02 12:25:00,25.01,25.02,24.98,24.98,66700.0,19.9414,19.9494,19.9175,19.9175,66700.0
2012-08-02 12:30:00,24.98,25.0,24.91,24.93,145800.0,19.9175,19.9334,19.8617,19.8776,145800.0
2012-08-02 12:35:00,24.93,24.95,24.9,24.91,161800.0,19.8776,19.8936,19.8537,19.8617,161800.0
2012-08-02 12:40:00,24.9,24.91,24.87,24.91,311600.0,19.8537,19.8617,19.8298,19.8617,311600.0
2012-08-02 12:45:00,24.9,24.91,24.8,24.81,217100.0,19.8537,19.8617,19.774,19.7819,217100.0
2012-08-02 12:50:00,24.81,24.87,24.81,24.86,180400.0,19.7819,19.8298,19.7819,19.8218,180400.0
2012-08-02 12:55:00,24.86,24.89,24.84,24.85,93600.0,19.8218,19.8457,19.8058,19.8138,93600.0
2012-08-02 13:00:00,24.85,24.9,24.85,24.88,115600.0,19.8138,19.8537,19.8138,19.8377,115600.0
2012-08-02 13:05:00,24.87,24.91,24.86,24.9,137900.0,19.8298,19.8617,19.8218,19.8537,137900.0
2012-08-02 13:10:00,24.89,24.9,24.87,24.88,60600.0,19.8457,19.8537,19.8298,19.8377,60600.0
2012-08-02 13:15:00,24.87,24.91,24.86,24.9,167300.0,19.8298,19.8617,19.8218,19.8537,167300.0
2012-08-02 13:20:00,24.9,24.92,24.88,24.89,121500.0,19.8537,19.8696,19.8377,19.8457,121500.0
2012-08-02 13:25:00,24.89,24.91,24.88,24.89,53100.0,19.8457,19.8617,19.8377,19.8457,53100.0
2012-08-02 13:30:00,24.89,24.91,24.88,24.89,217300.0,19.8457,19.8617,19.8377,19.8457,217300.0
2012-08-02 13:35:00,24.89,24.91,24.88,24.89,71000.0,19.8457,19.8617,19.8377,19.8457,71000.0
2012-08-02 13:40:00,24.88,24.92,24.88,24.9,69900.0,19.8377,19.8696,19.8377,19.8537,69900.0
2012-08-02 13:45:00,24.9,24.93,24.9,24.9,70300.0,19.8537,19.8776,19.8537,19.8537,70300.0
2012-08-02 13:50:00,24.9,24.92,24.87,24.88,145100.0,19.8537,19.8696,19.8298,19.8377,145100.0
2012-08-02 13:55:00,24.88,24.89,24.84,24.87,310200.0,19.8377,19.8457,19.8058,19.8298,310200.0
2012-08-02 14:00:00,24.86,24.88,24.85,24.87,80400.0,19.8218,19.8377,19.8138,19.8298,80400.0
2012-08-02 14:05:00,24.87,24.88,24.82,24.82,138400.0,19.8298,19.8377,19.7899,19.7899,138400.0
2012-08-02 14:10:00,24.83,24.83,24.8,24.82,95500.0,19.7979,19.7979,19.774,19.7899,95500.0
2012-08-02 14:15:00,24.82,24.82,24.78,24.81,98000.0,19.7899,19.7899,19.758,19.7819,98000.0
2012-08-02 14:20:00,24.82,24.83,24.81,24.82,52100.0,19.7899,19.7979,19.7819,19.7899,52100.0
2012-08-02 14:25:00,24.82,24.85,24.8,24.82,109100.0,19.7899,19.8138,19.774,19.7899,109100.0
2012-08-02 14:30:00,24.82,24.83,24.81,24.83,76000.0,19.7899,19.7979,19.7819,19.7979,76000.0
2012-08-02 14:35:00,24.83,24.9,24.81,24.88,177400.0,19.7979,19.8537,19.7819,19.8377,177400.0
2012-08-02 14:40:00,24.87,24.89,24.85,24.87,133900.0,19.8298,19.8457,19.8138,19.8298,133900.0
2012-08-02 14:45:00,24.87,24.88,24.83,24.85,483500.0,19.8298,19.8377,19.7979,19.8138,483500.0
2012-08-02 14:50:00,24.84,24.86,24.78,24.83,242300.0,19.8058,19.8218,19.758,19.7979,242300.0
2012-08-02 14:55:00,24.82,24.85,24.82,24.82,695600.0,19.7899,19.8138,19.7899,19.7899,695600.0
2012-08-02 15:00:00,24.83,24.89,24.82,24.85,215400.0,19.7979,19.8457,19.7899,19.8138,215400.0
2012-08-02 15:05:00,24.85,24.91,24.85,24.89,113300.0,19.8138,19.8617,19.8138,19.8457,113300.0
2012-08-02 15:10:00,24.89,24.93,24.88,24.89,527900.0,19.8457,19.8776,19.8377,19.8457,527900.0
2012-08-02 15:15:00,24.89,24.89,24.81,24.88,159000.0,19.8457,19.8457,19.7819,19.8377,159000.0
2012-08-02 15:20:00,24.88,24.89,24.86,24.87,133400.0,19.8377,19.8457,19.8218,19.8298,133400.0
2012-08-02 15:25:00,24.86,24.88,24.83,24.84,157000.0,19.8218,19.8377,19.7979,19.8058,157000.0
2012-08-02 15:30:00,24.83,24.87,24.81,24.82,240300.0,19.7979,19.8298,19.7819,19.7899,240300.0
2012-08-02 15:35:00,24.83,24.84,24.8,24.8,231100.0,19.7979,19.8058,19.774,19.774,231100.0
2012-08-02 15:40:00,24.8,24.85,24.76,24.84,293800.0,19.774,19.8138,19.7421,19.8058,293800.0
2012-08-02 15:45:00,24.84,24.87,24.82,24.85,341000.0,19.8058,19.8298,19.7899,19.8138,341000.0
2012-08-02 15:50:00,24.86,24.87,24.83,24.83,279300.0,19.8218,19.8298,19.7979,19.7979,279300.0
2012-08-02 15:55:00,24.84,24.89,24.83,24.85,725800.0,19.8058,19.8457,19.7979,19.8138,725800.0
2012-08-03 09:30:00,25.06,25.24,25.02,25.08,483100.0,19.9813,20.1248,19.9494,19.9972,483100.0
2012-08-03 09:35:00,25.09,25.18,25.08,25.12,165800.0,20.0052,20.0769,19.9972,20.0291,165800.0
2012-08-03 09:40:00,25.13,25.16,25.1,25.14,394700.0,20.0371,20.061,20.0132,20.0451,394700.0
2012-08-03 09:45:00,25.14,25.24,25.11,25.23,237700.0,20.0451,20.1248,20.0211,20.1168,237700.0
2012-08-03 09:50:00,25.24,25.34,25.16,25.28,256300.0,20.1248,20.2045,20.061,20.1567,256300.0
2012-08-03 09:55:00,25.27,25.34,25.27,25.3,140000.0,20.1487,20.2045,20.1487,20.1726,140000.0
2012-08-03 10:00:00,25.31,25.37,25.22,25.3,133900.0,20.1806,20.2284,20.1088,20.1726,133900.0
2012-08-03 10:05:00,25.3,25.32,25.26,25.26,181400.0,20.1726,20.1886,20.1407,20.1407,181400.0
2012-08-03 10:10:00,25.27,25.32,25.26,25.32,81200.0,20.1487,20.1886,20.1407,20.1886,81200.0
2012-08-03 10:15:00,25.31,25.35,25.3,25.34,102200.0,20.1806,20.2125,20.1726,20.2045,102200.0
2012-08-03 10:20:00,25.34,25.43,25.34,25.42,110500.0,20.2045,20.2763,20.2045,20.2683,110500.0
2012-08-03 10:25:00,25.43,25.47,25.41,25.47,130400.0,20.2763,20.3082,20.2603,20.3082,130400.0
2012-08-03 10:30:00,25.48,25.48,25.35,25.36,153100.0,20.3161,20.3161,20.2125,20.2205,153100.0
2012-08-03 10:35:00,25.35,25.36,25.27,25.3,181700.0,20.2125,20.2205,20.1487,20.1726,181700.0
2012-08-03 10:40:00,25.31,25.32,25.27,25.28,115300.0,20.1806,20.1886,20.1487,20.1567,115300.0
2012-08-03 10:45:00,25.29,25.29,25.25,25.26,77800.0,20.1647,20.1647,20.1328,20.1407,77800.0
2012-08-03 10:50:00,25.26,25.26,25.22,25.25,62400.0,20.1407,20.1407,20.1088,20.1328,62400.0
2012-08-03 10:55:00,25.25,25.25,25.19,25.24,60800.0,20.1328,20.1328,20.0849,20.1248,60800.0
2012-08-03 11:00:00,25.24,25.26,25.23,25.24,53700.0,20.1248,20.1407,20.1168,20.1248,53700.0
2012-08-03 11:05:00,25.24,25.28,25.24,25.27,45400.0,20.1248,20.1567,20.1248,20.1487,45400.0
2012-08-03 11:10:00,25.27,25.33,25.27,25.3,82200.0,20.1487,20.1965,20.1487,20.1726,82200.0
2012-08-03 11:15:00,25.31,25.31,25.23,25.23,52700.0,20.1806,20.1806,20.1168,20.1168,52700.0
2012-08-03 11:20:00,25.23,25.25,25.21,25.24,81800.0,20.1168,20.1328,20.1009,20.1248,81800.0
2012-08-03 11:25:00,25.24,25.28,25.23,25.27,60600.0,20.1248,20.1567,20.1168,20.1487,60600.0
2012-08-03 11:30:00,25.27,25.27,25.22,25.22,234500.0,20.1487,20.1487,20.1088,20.1088,234500.0
2012-08-03 11:35:00,25.22,25.25,25.22,25.24,69100.0,20.1088,20.1328,20.1088,20.1248,69100.0
2012-08-03 11:40:00,25.24,25.24,25.18,25.19,161600.0,20.1248,20.1248,20.0769,20.0849,161600.0
2012-08-03 11:45:00,25.2,25.2,25.17,25.19,37700.0,20.0929,20.0929,20.069,20.0849,37700.0
2012-08-03 11:50:00,25.2,25.21,25.16,25.18,59500.0,20.0929,20.1009,20.061,20.0769,59500.0
2012-08-03 11:55:00,25.18,25.19,25.17,25.18,57600.0,20.0769,20.0849,20.069,20.0769,57600.0
2012-08-03 12:00:00,25.17,25.19,25.16,25.19,49000.0,20.069,20.0849,20.061,20.0849,49000.0
2012-08-03 12:05:00,25.19,25.19,25.18,25.19,79200.0,20.0849,20.0849,20.0769,20.0849,79200.0
2012-08-03 12:10:00,25.19,25.21,25.18,25.21,70800.0,20.0849,20.1009,20.0769,20.1009,70800.0
2012-08-03 12:15:00,25.21,25.21,25.16,25.17,243000.0,20.1009,20.1009,20.061,20.069,243000.0
2012-08-03 12:20:00,25.17,25.2,25.17,25.2,235400.0,20.069,20.0929,20.069,20.0929,235400.0
2012-08-03 12:25:00,25.2,25.22,25.17,25.2,194900.0,20.0929,20.1088,20.069,20.0929,194900.0
2012-08-03 12:30:00,25.2,25.23,25.2,25.23,132700.0,20.0929,20.1168,20.0929,20.1168,132700.0
2012-08-03 12:35:00,25.23,25.23,25.22,25.22,59600.0,20.1168,20.1168,20.1088,20.1088,59600.0
2012-08-03 12:40:00,25.23,25.23,25.21,25.22,60900.0,20.1168,20.1168,20.1009,20.1088,60900.0
2012-08-03 12:45:00,25.23,25.24,25.21,25.22,108100.0,20.1168,20.1248,20.1009,20.1088,108100.0
2012-08-03 12:50:00,25.21,25.22,25.21,25.21,55000.0,20.1009,20.1088,20.1009,20.1009,55000.0
2012-08-03 12:55:00,25.22,25.22,25.17,25.17,106800.0,20.1088,20.1088,20.069,20.069,106800.0
2012-08-03 13:00:00,25.17,25.19,25.14,25.19,80200.0,20.069,20.0849,20.0451,20.0849,80200.0
2012-08-03 13:05:00,25.19,25.21,25.19,25.2,25400.0,20.0849,20.1009,20.0849,20.0929,25400.0
2012-08-03 13:10:00,25.2,25.22,25.2,25.21,56600.0,20.0929,20.1088,20.0929,20.1009,56600.0
2012-08-03 13:15:00,25.21,25.21,25.2,25.21,99200.0,20.1009,20.1009,20.0929,20.1009,99200.0
2012-08-03 13:20:00,25.21,25.22,25.2,25.21,82700.0,20.1009,20.1088,20.0929,20.1009,82700.0
2012-08-03 13:25:00,25.21,25.21,25.2,25.2,18900.0,20.1009,20.1009,20.0929,20.0929,18900.0
2012-08-03 13:30:00,25.21,25.21,25.2,25.2,79300.0,20.1009,20.1009,20.0929,20.0929,79300.0
2012-08-03 13:35:00,25.2,25.23,25.2,25.22,42300.0,20.0929,20.1168,20.0929,20.1088,42300.0
2012-08-03 13:40:00,25.23,25.23,25.22,25.23,29900.0,20.1168,20.1168,20.1088,20.1168,29900.0
2012-08-03 13:45:00,25.23,25.23,25.21,25.23,41700.0,20.1168,20.1168,20.1009,20.1168,41700.0
2012-08-03 13:50:00,25.22,25.24,25.22,25.24,54700.0,20.1088,20.1248,20.1088,20.1248,54700.0
2012-08-03 13:55:00,25.24,25.28,25.23,25.28,72600.0,20.1248,20.1567,20.1168,20.1567,72600.0
2012-08-03 14:00:00,25.28,25.31,25.27,25.3,115900.0,20.1567,20.1806,20.1487,20.1726,115900.0
2012-08-03 14:05:00,25.3,25.31,25.3,25.3,65100.0,20.1726,20.1806,20.1726,20.1726,65100.0
2012-08-03 14:10:00,25.3,25.33,25.3,25.33,91600.0,20.1726,20.1965,20.1726,20.1965,91600.0
2012-08-03 14:15:00,25.33,25.34,25.32,25.34,59800.0,20.1965,20.2045,20.1886,20.2045,59800.0
2012-08-03 14:20:00,25.34,25.34,25.32,25.33,79600.0,20.2045,20.2045,20.1886,20.1965,79600.0
2012-08-03 14:25:00,25.33,25.33,25.31,25.31,48900.0,20.1965,20.1965,20.1806,20.1806,48900.0
2012-08-03 14:30:00,25.32,25.34,25.3,25.3,63100.0,20.1886,20.2045,20.1726,20.1726,63100.0
2012-08-03 14:35:00,25.3,25.31,25.28,25.28,89800.0,20.1726,20.1806,20.1567,20.1567,89800.0
2012-08-03 14:40:00,25.28,25.3,25.27,25.3,80900.0,20.1567,20.1726,20.1487,20.1726,80900.0
2012-08-03 14:45:00,25.3,25.32,25.29,25.32,61800.0,20.1726,20.1886,20.1647,20.1886,61800.0
2012-08-03 14:50:00,25.32,25.35,25.31,25.35,74300.0,20.1886,20.2125,20.1806,20.2125,74300.0
2012-08-03 14:55:00,25.35,25.36,25.33,25.35,53500.0,20.2125,20.2205,20.1965,20.2125,53500.0
2012-08-03 15:00:00,25.34,25.4,25.34,25.4,111500.0,20.2045,20.2524,20.2045,20.2524,111500.0
2012-08-03 15:05:00,25.4,25.41,25.39,25.41,66200.0,20.2524,20.2603,20.2444,20.2603,66200.0
2012-08-03 15:10:00,25.4,25.43,25.39,25.42,137900.0,20.2524,20.2763,20.2444,20.2683,137900.0
2012-08-03 15:15:00,25.43,25.45,25.41,25.44,119400.0,20.2763,20.2922,20.2603,20.2843,119400.0
2012-08-03 15:20:00,25.44,25.47,25.43,25.45,153400.0,20.2843,20.3082,20.2763,20.2922,153400.0
2012-08-03 15:25:00,25.45,25.46,25.44,25.44,105300.0,20.2922,20.3002,20.2843,20.2843,105300.0
2012-08-03 15:30:00,25.45,25.47,25.42,25.45,379300.0,20.2922,20.3082,20.2683,20.2922,379300.0
2012-08-03 15:35:00,25.45,25.46,25.42,25.46,281200.0,20.2922,20.3002,20.2683,20.3002,281200.0
2012-08-03 15:40:00,25.46,25.47,25.44,25.45,185300.0,20.3002,20.3082,20.2843,20.2922,185300.0
2012-08-03 15:45:00,25.45,25.5,25.43,25.48,376000.0,20.2922,20.3321,20.2763,20.3161,376000.0
2012-08-03 15:50:00,25.49,25.5,25.45,25.45,240500.0,20.3241,20.3321,20.2922,20.2922,240500.0
2012-08-03 15:55:00,25.46,25.49,25.45,25.48,474100.0,20.3002,20.3241,20.2922,20.3161,474100.0
2012-08-06 09:30:00,25.6,25.72,25.42,25.72,164400.0,20.4118,20.5075,20.2683,20.5075,164400.0
2012-08-06 09:35:00,25.71,25.73,25.66,25.69,157500.0,20.4995,20.5155,20.4597,20.4836,157500.0
2012-08-06 09:40:00,25.69,25.7,25.62,25.62,251400.0,20.4836,20.4916,20.4278,20.4278,251400.0
2012-08-06 09:45:00,25.62,25.65,25.58,25.65,94000.0,20.4278,20.4517,20.3959,20.4517,94000.0
2012-08-06 09:50:00,25.65,25.67,25.57,25.58,74500.0,20.4517,20.4676,20.3879,20.3959,74500.0
2012-08-06 09:55:00,25.57,25.61,25.56,25.61,176900.0,20.3879,20.4198,20.3799,20.4198,176900.0
2012-08-06 10:00:00,25.6,25.64,25.58,25.62,141800.0,20.4118,20.4437,20.3959,20.4278,141800.0
2012-08-06 10:05:00,25.62,25.67,25.62,25.65,94600.0,20.4278,20.4676,20.4278,20.4517,94600.0
2012-08-06 10:10:00,25.65,25.66,25.6,25.61,151500.0,20.4517,20.4597,20.4118,20.4198,151500.0
2012-08-06 10:15:00,25.6,25.62,25.59,25.62,82600.0,20.4118,20.4278,20.4039,20.4278,82600.0
2012-08-06 10:20:00,25.62,25.65,25.6,25.63,65000.0,20.4278,20.4517,20.4118,20.4357,65000.0
2012-08-06 10:25:00,25.62,25.64,25.61,25.64,48300.0,20.4278,20.4437,20.4198,20.4437,48300.0
2012-08-06 10:30:00,25.64,25.69,25.59,25.68,269600.0,20.4437,20.4836,20.4039,20.4756,269600.0
2012-08-06 10:35:00,25.68,25.71,25.66,25.68,218900.0,20.4756,20.4995,20.4597,20.4756,218900.0
2012-08-06 10:40:00,25.68,25.69,25.64,25.68,68800.0,20.4756,20.4836,20.4437,20.4756,68800.0
2012-08-06 10:45:00,25.68,25.71,25.66,25.67,119400.0,20.4756,20.4995,20.4597,20.4676,119400.0
2012-08-06 10:50:00,25.68,25.7,25.66,25.68,67900.0,20.4756,20.4916,20.4597,20.4756,67900.0
2012-08-06 10:55:00,25.67,25.7,25.66,25.69,75600.0,20.4676,20.4916,20.4597,20.4836,75600.0
2012-08-06 11:00:00,25.69,25.7,25.65,25.68,101400.0,20.4836,20.4916,20.4517,20.4756,101400.0
2012-08-06 11:05:00,25.69,25.7,25.64,25.64,118500.0,20.4836,20.4916,20.4437,20.4437,118500.0
2012-08-06 11:10:00,25.64,25.72,25.63,25.72,100100.0,20.4437,20.5075,20.4357,20.5075,100100.0
2012-08-06 11:15:00,25.72,25.74,25.69,25.73,113900.0,20.5075,20.5235,20.4836,20.5155,113900.0
2012-08-06 11:20:00,25.72,25.77,25.71,25.77,120200.0,20.5075,20.5474,20.4995,20.5474,120200.0
2012-08-06 11:25:00,25.77,25.79,25.73,25.73,176300.0,20.5474,20.5633,20.5155,20.5155,176300.0
2012-08-06 11:30:00,25.73,25.75,25.71,25.75,87300.0,20.5155,20.5314,20.4995,20.5314,87300.0
2012-08-06 11:35:00,25.74,25.78,25.74,25.78,67400.0,20.5235,20.5553,20.5235,20.5553,67400.0
2012-08-06 11:40:00,25.78,25.78,25.75,25.77,73200.0,20.5553,20.5553,20.5314,20.5474,73200.0
2012-08-06 11:45:00,25.77,25.78,25.74,25.77,64700.0,20.5474,20.5553,20.5235,20.5474,64700.0
2012-08-06 11:50:00,25.76,25.77,25.73,25.74,68800.0,20.5394,20.5474,20.5155,20.5235,68800.0
2012-08-06 11:55:00,25.74,25.75,25.73,25.73,20500.0,20.5235,20.5314,20.5155,20.5155,20500.0
2012-08-06 12:00:00,25.73,25.74,25.7,25.7,42900.0,20.5155,20.5235,20.4916,20.4916,42900.0
2012-08-06 12:05:00,25.7,25.7,25.69,25.69,27400.0,20.4916,20.4916,20.4836,20.4836,27400.0
2012-08-06 12:10:00,25.69,25.7,25.69,25.69,18900.0,20.4836,20.4916,20.4836,20.4836,18900.0
2012-08-06 12:15:00,25.69,25.7,25.68,25.69,49800.0,20.4836,20.4916,20.4756,20.4836,49800.0
2012-08-06 12:20:00,25.69,25.71,25.69,25.69,68200.0,20.4836,20.4995,20.4836,20.4836,68200.0
2012-08-06 12:25:00,25.69,25.7,25.67,25.69,53000.0,20.4836,20.4916,20.4676,20.4836,53000.0
2012-08-06 12:30:00,25.69,25.71,25.68,25.7,42800.0,20.4836,20.4995,20.4756,20.4916,42800.0
2012-08-06 12:35:00,25.7,25.72,25.69,25.7,53700.0,20.4916,20.5075,20.4836,20.4916,53700.0
2012-08-06 12:40:00,25.7,25.72,25.69,25.69,132800.0,20.4916,20.5075,20.4836,20.4836,132800.0
2012-08-06 12:45:00,25.7,25.71,25.69,25.69,125500.0,20.4916,20.4995,20.4836,20.4836,125500.0
2012-08-06 12:50:00,25.69,25.71,25.68,25.7,110300.0,20.4836,20.4995,20.4756,20.4916,110300.0
2012-08-06 12:55:00,25.69,25.71,25.67,25.68,132500.0,20.4836,20.4995,20.4676,20.4756,132500.0
2012-08-06 13:00:00,25.68,25.69,25.64,25.64,72200.0,20.4756,20.4836,20.4437,20.4437,72200.0
2012-08-06 13:05:00,25.64,25.65,25.59,25.61,450000.0,20.4437,20.4517,20.4039,20.4198,450000.0
2012-08-06 13:10:00,25.6,25.61,25.58,25.59,116700.0,20.4118,20.4198,20.3959,20.4039,116700.0
2012-08-06 13:15:00,25.59,25.59,25.54,25.54,155300.0,20.4039,20.4039,20.364,20.364,155300.0
2012-08-06 13:20:00,25.54,25.58,25.52,25.55,303800.0,20.364,20.3959,20.348,20.372,303800.0
2012-08-06 13:25:00,25.56,25.56,25.54,25.55,320900.0,20.3799,20.3799,20.364,20.372,320900.0
2012-08-06 13:30:00,25.55,25.56,25.51,25.51,238700.0,20.372,20.3799,20.3401,20.3401,238700.0
2012-08-06 13:35:00,25.52,25.54,25.49,25.5,100200.0,20.348,20.364,20.3241,20.3321,100200.0
2012-08-06 13:40:00,25.5,25.51,25.46,25.46,352200.0,20.3321,20.3401,20.3002,20.3002,352200.0
2012-08-06 13:45:00,25.47,25.51,25.46,25.47,131800.0,20.3082,20.3401,20.3002,20.3082,131800.0
2012-08-06 13:50:00,25.48,25.49,25.4,25.4,215000.0,20.3161,20.3241,20.2524,20.2524,215000.0
2012-08-06 13:55:00,25.4,25.45,25.39,25.44,188800.0,20.2524,20.2922,20.2444,20.2843,188800.0
2012-08-06 14:00:00,25.44,25.45,25.44,25.45,91500.0,20.2843,20.2922,20.2843,20.2922,91500.0
2012-08-06 14:05:00,25.45,25.46,25.34,25.35,296100.0,20.2922,20.3002,20.2045,20.2125,296100.0
2012-08-06 14:10:00,25.35,25.41,25.34,25.39,108100.0,20.2125,20.2603,20.2045,20.2444,108100.0
2012-08-06 14:15:00,25.39,25.41,25.39,25.4,135600.0,20.2444,20.2603,20.2444,20.2524,135600.0
2012-08-06 14:20:00,25.4,25.43,25.39,25.43,235500.0,20.2524,20.2763,20.2444,20.2763,235500.0
2012-08-06 14:25:00,25.43,25.49,25.42,25.48,88300.0,20.2763,20.3241,20.2683,20.3161,88300.0
2012-08-06 14:30:00,25.47,25.5,25.41,25.41,182400.0,20.3082,20.3321,20.2603,20.2603,182400.0
2012-08-06 14:35:00,25.4,25.42,25.36,25.39,262000.0,20.2524,20.2683,20.2205,20.2444,262000.0
2012-08-06 14:40:00,25.39,25.41,25.39,25.4,68200.0,20.2444,20.2603,20.2444,20.2524,68200.0
2012-08-06 14:45:00,25.41,25.41,25.39,25.39,82600.0,20.2603,20.2603,20.2444,20.2444,82600.0
2012-08-06 14:50:00,25.4,25.41,25.39,25.4,150200.0,20.2524,20.2603,20.2444,20.2524,150200.0
2012-08-06 14:55:00,25.4,25.42,25.39,25.41,361600.0,20.2524,20.2683,20.2444,20.2603,361600.0
2012-08-06 15:00:00,25.41,25.46,25.41,25.46,111600.0,20.2603,20.3002,20.2603,20.3002,111600.0
2012-08-06 15:05:00,25.45,25.48,25.44,25.45,112000.0,20.2922,20.3161,20.2843,20.2922,112000.0
2012-08-06 15:10:00,25.44,25.46,25.44,25.45,135000.0,20.2843,20.3002,20.2843,20.2922,135000.0
2012-08-06 15:15:00,25.45,25.46,25.44,25.45,141400.0,20.2922,20.3002,20.2843,20.2922,141400.0
2012-08-06 15:20:00,25.44,25.45,25.44,25.45,80700.0,20.2843,20.2922,20.2843,20.2922,80700.0
2012-08-06 15:25:00,25.45,25.47,25.44,25.46,115500.0,20.2922,20.3082,20.2843,20.3002,115500.0
2012-08-06 15:30:00,25.46,25.47,25.44,25.46,128500.0,20.3002,20.3082,20.2843,20.3002,128500.0
2012-08-06 15:35:00,25.46,25.46,25.43,25.46,169800.0,20.3002,20.3002,20.2763,20.3002,169800.0
2012-08-06 15:40:00,25.46,25.46,25.43,25.44,344600.0,20.3002,20.3002,20.2763,20.2843,344600.0
2012-08-06 15:45:00,25.44,25.46,25.44,25.44,333400.0,20.2843,20.3002,20.2843,20.2843,333400.0
2012-08-06 15:50:00,25.45,25.47,25.43,25.44,308300.0,20.2922,20.3082,20.2763,20.2843,308300.0
2012-08-06 15:55:00,25.44,25.45,25.38,25.41,636000.0,20.2843,20.2922,20.2364,20.2603,636000.0
2012-08-07 09:30:00,25.5,25.6,25.47,25.48,168400.0,20.3321,20.4118,20.3082,20.3161,168400.0
2012-08-07 09:35:00,25.49,25.52,25.44,25.49,142600.0,20.3241,20.348,20.2843,20.3241,142600.0
2012-08-07 09:40:00,25.49,25.53,25.48,25.52,192700.0,20.3241,20.356,20.3161,20.348,192700.0
2012-08-07 09:45:00,25.52,25.55,25.49,25.51,112600.0,20.348,20.372,20.3241,20.3401,112600.0
2012-08-07 09:50:00,25.5,25.55,25.5,25.52,140900.0,20.3321,20.372,20.3321,20.348,140900.0
2012-08-07 09:55:00,25.51,25.58,25.49,25.56,238400.0,20.3401,20.3959,20.3241,20.3799,238400.0
2012-08-07 10:00:00,25.57,25.61,25.55,25.6,157600.0,20.3879,20.4198,20.372,20.4118,157600.0
2012-08-07 10:05:00,25.59,25.65,25.59,25.62,121800.0,20.4039,20.4517,20.4039,20.4278,121800.0
2012-08-07 10:10:00,25.63,25.64,25.6,25.62,191000.0,20.4357,20.4437,20.4118,20.4278,191000.0
2012-08-07 10:15:00,25.62,25.64,25.6,25.61,220400.0,20.4278,20.4437,20.4118,20.4198,220400.0
2012-08-07 10:20:00,25.62,25.66,25.61,25.66,449500.0,20.4278,20.4597,20.4198,20.4597,449500.0
2012-08-07 10:25:00,25.66,25.76,25.66,25.73,386900.0,20.4597,20.5394,20.4597,20.5155,386900.0
2012-08-07 10:30:00,25.74,25.75,25.68,25.68,248200.0,20.5235,20.5314,20.4756,20.4756,248200.0
2012-08-07 10:35:00,25.68,25.71,25.65,25.69,117100.0,20.4756,20.4995,20.4517,20.4836,117100.0
2012-08-07 10:40:00,25.69,25.74,25.69,25.73,106800.0,20.4836,20.5235,20.4836,20.5155,106800.0
2012-08-07 10:45:00,25.74,25.79,25.69,25.75,372000.0,20.5235,20.5633,20.4836,20.5314,372000.0
2012-08-07 10:50:00,25.74,25.74,25.69,25.69,99000.0,20.5235,20.5235,20.4836,20.4836,99000.0
2012-08-07 10:55:00,25.69,25.78,25.69,25.78,74500.0,20.4836,20.5553,20.4836,20.5553,74500.0
2012-08-07 11:00:00,25.78,25.79,25.77,25.77,61300.0,20.5553,20.5633,20.5474,20.5474,61300.0
2012-08-07 11:05:00,25.77,25.82,25.76,25.81,122000.0,20.5474,20.5872,20.5394,20.5793,122000.0
2012-08-07 11:10:00,25.81,25.82,25.77,25.8,78200.0,20.5793,20.5872,20.5474,20.5713,78200.0
2012-08-07 11:15:00,25.79,25.83,25.76,25.82,271100.0,20.5633,20.5952,20.5394,20.5872,271100.0
2012-08-07 11:20:00,25.83,25.85,25.8,25.85,122100.0,20.5952,20.6112,20.5713,20.6112,122100.0
2012-08-07 11:25:00,25.85,25.85,25.84,25.85,63800.0,20.6112,20.6112,20.6032,20.6112,63800.0
2012-08-07 11:30:00,25.84,25.85,25.83,25.83,122700.0,20.6032,20.6112,20.5952,20.5952,122700.0
2012-08-07 11:35:00,25.83,25.85,25.82,25.84,297100.0,20.5952,20.6112,20.5872,20.6032,297100.0
2012-08-07 11:40:00,25.84,25.87,25.83,25.87,192500.0,20.6032,20.6271,20.5952,20.6271,192500.0
2012-08-07 11:45:00,25.87,25.99,25.82,25.99,351200.0,20.6271,20.7228,20.5872,20.7228,351200.0
2012-08-07 11:50:00,25.99,25.99,25.94,25.94,83600.0,20.7228,20.7228,20.6829,20.6829,83600.0
2012-08-07 11:55:00,25.94,25.99,25.94,25.96,428100.0,20.6829,20.7228,20.6829,20.6989,428100.0
2012-08-07 12:00:00,25.94,25.97,25.94,25.96,40700.0,20.6829,20.7068,20.6829,20.6989,40700.0
2012-08-07 12:05:00,25.96,25.97,25.94,25.96,76200.0,20.6989,20.7068,20.6829,20.6989,76200.0
2012-08-07 12:10:00,25.96,25.96,25.95,25.96,30100.0,20.6989,20.6989,20.6909,20.6989,30100.0
2012-08-07 12:15:00,25.97,26.05,25.97,26.03,107200.0,20.7068,20.7706,20.7068,20.7547,107200.0
2012-08-07 12:20:00,26.02,26.03,26.02,26.03,13100.0,20.7467,20.7547,20.7467,20.7547,13100.0
2012-08-07 12:25:00,26.03,26.06,26.02,26.02,82900.0,20.7547,20.7786,20.7467,20.7467,82900.0
2012-08-07 12:30:00,26.02,26.03,26.02,26.02,18900.0,20.7467,20.7547,20.7467,20.7467,18900.0
2012-08-07 12:35:00,26.02,26.07,26.02,26.07,147500.0,20.7467,20.7866,20.7467,20.7866,147500.0
2012-08-07 12:40:00,26.07,26.09,26.04,26.06,212300.0,20.7866,20.8025,20.7627,20.7786,212300.0
2012-08-07 12:45:00,26.05,26.09,26.05,26.09,38500.0,20.7706,20.8025,20.7706,20.8025,38500.0
2012-08-07 12:50:00,26.08,26.12,26.08,26.08,88400.0,20.7945,20.8264,20.7945,20.7945,88400.0
2012-08-07 12:55:00,26.09,26.09,26.07,26.08,22200.0,20.8025,20.8025,20.7866,20.7945,22200.0
2012-08-07 13:00:00,26.08,26.08,26.03,26.04,148300.0,20.7945,20.7945,20.7547,20.7627,148300.0
2012-08-07 13:05:00,26.04,26.05,26.03,26.04,31600.0,20.7627,20.7706,20.7547,20.7627,31600.0
2012-08-07 13:10:00,26.05,26.06,26.04,26.05,54800.0,20.7706,20.7786,20.7627,20.7706,54800.0
2012-08-07 13:15:00,26.04,26.05,26.02,26.02,122800.0,20.7627,20.7706,20.7467,20.7467,122800.0
2012-08-07 13:20:00,26.02,26.03,26.0,26.0,51000.0,20.7467,20.7547,20.7308,20.7308,51000.0
2012-08-07 13:25:00,26.0,26.04,26.0,26.04,46400.0,20.7308,20.7627,20.7308,20.7627,46400.0
2012-08-07 13:30:00,26.04,26.04,26.02,26.02,31600.0,20.7627,20.7627,20.7467,20.7467,31600.0
2012-08-07 13:35:00,26.02,26.03,26.0,26.0,69700.0,20.7467,20.7547,20.7308,20.7308,69700.0
2012-08-07 13:40:00,26.0,26.01,26.0,26.01,65000.0,20.7308,20.7387,20.7308,20.7387,65000.0
2012-08-07 13:45:00,26.01,26.02,26.0,26.01,75800.0,20.7387,20.7467,20.7308,20.7387,75800.0
2012-08-07 13:50:00,26.0,26.02,25.99,26.02,79900.0,20.7308,20.7467,20.7228,20.7467,79900.0
2012-08-07 13:55:00,26.02,26.02,25.99,26.0,155400.0,20.7467,20.7467,20.7228,20.7308,155400.0
2012-08-07 14:00:00,26.0,26.01,25.99,26.01,70300.0,20.7308,20.7387,20.7228,20.7387,70300.0
2012-08-07 14:05:00,26.0,26.01,25.99,26.0,56500.0,20.7308,20.7387,20.7228,20.7308,56500.0
2012-08-07 14:10:00,26.0,26.01,25.98,26.0,92200.0,20.7308,20.7387,20.7148,20.7308,92200.0
2012-08-07 14:15:00,25.99,26.0,25.98,26.0,75900.0,20.7228,20.7308,20.7148,20.7308,75900.0
2012-08-07 14:20:00,25.99,26.02,25.98,26.0,105100.0,20.7228,20.7467,20.7148,20.7308,105100.0
2012-08-07 14:25:00,26.0,26.0,25.98,25.98,65500.0,20.7308,20.7308,20.7148,20.7148,65500.0
2012-08-07 14:30:00,25.98,25.99,25.98,25.98,46100.0,20.7148,20.7228,20.7148,20.7148,46100.0
2012-08-07 14:35:00,25.98,25.99,25.95,25.97,94700.0,20.7148,20.7228,20.6909,20.7068,94700.0
2012-08-07 14:40:00,25.97,25.97,25.96,25.97,31800.0,20.7068,20.7068,20.6989,20.7068,31800.0
2012-08-07 14:45:00,25.96,26.0,25.96,25.99,120500.0,20.6989,20.7308,20.6989,20.7228,120500.0
2012-08-07 14:50:00,25.99,25.99,25.96,25.97,144700.0,20.7228,20.7228,20.6989,20.7068,144700.0
2012-08-07 14:55:00,25.96,26.02,25.96,26.0,230100.0,20.6989,20.7467,20.6989,20.7308,230100.0
2012-08-07 15:00:00,26.0,26.03,26.0,26.03,150800.0,20.7308,20.7547,20.7308,20.7547,150800.0
2012-08-07 15:05:00,26.02,26.03,26.0,26.02,186500.0,20.7467,20.7547,20.7308,20.7467,186500.0
2012-08-07 15:10:00,26.01,26.03,26.01,26.02,156100.0,20.7387,20.7547,20.7387,20.7467,156100.0
2012-08-07 15:15:00,26.02,26.03,26.0,26.03,183600.0,20.7467,20.7547,20.7308,20.7547,183600.0
2012-08-07 15:20:00,26.03,26.03,26.01,26.01,224400.0,20.7547,20.7547,20.7387,20.7387,224400.0
2012-08-07 15:25:00,26.01,26.05,26.01,26.05,149100.0,20.7387,20.7706,20.7387,20.7706,149100.0
2012-08-07 15:30:00,26.05,26.05,26.03,26.04,214200.0,20.7706,20.7706,20.7547,20.7627,214200.0
2012-08-07 15:35:00,26.03,26.04,25.95,25.98,427300.0,20.7547,20.7627,20.6909,20.7148,427300.0
2012-08-07 15:40:00,25.98,26.02,25.97,25.99,320500.0,20.7148,20.7467,20.7068,20.7228,320500.0
2012-08-07 15:45:00,25.99,26.01,25.97,25.99,246400.0,20.7228,20.7387,20.7068,20.7228,246400.0
2012-08-07 15:50:00,25.99,26.0,25.97,25.99,231400.0,20.7228,20.7308,20.7068,20.7228,231400.0
2012-08-07 15:55:00,25.99,26.0,25.95,25.96,449400.0,20.7228,20.7308,20.6909,20.6989,449400.0
2012-08-08 09:30:00,25.92,25.97,25.71,25.89,200400.0,20.667,20.7068,20.4995,20.6431,200400.0
2012-08-08 09:35:00,25.9,25.97,25.87,25.97,91300.0,20.651,20.7068,20.6271,20.7068,91300.0
2012-08-08 09:40:00,25.96,26.0,25.92,25.98,105400.0,20.6989,20.7308,20.667,20.7148,105400.0
2012-08-08 09:45:00,25.98,26.01,25.96,25.99,173300.0,20.7148,20.7387,20.6989,20.7228,173300.0
2012-08-08 09:50:00,25.99,26.01,25.95,25.97,87300.0,20.7228,20.7387,20.6909,20.7068,87300.0
2012-08-08 09:55:00,25.97,26.02,25.91,26.0,159200.0,20.7068,20.7467,20.659,20.7308,159200.0
2012-08-08 10:00:00,26.0,26.01,25.99,26.01,116600.0,20.7308,20.7387,20.7228,20.7387,116600.0
2012-08-08 10:05:00,26.01,26.04,26.0,26.03,118400.0,20.7387,20.7627,20.7308,20.7547,118400.0
2012-08-08 10:10:00,26.04,26.09,26.03,26.09,144700.0,20.7627,20.8025,20.7547,20.8025,144700.0
2012-08-08 10:15:00,26.09,26.11,26.07,26.11,278300.0,20.8025,20.8185,20.7866,20.8185,278300.0
2012-08-08 10:20:00,26.1,26.12,26.08,26.08,125700.0,20.8105,20.8264,20.7945,20.7945,125700.0
2012-08-08 10:25:00,26.08,26.1,26.05,26.08,256600.0,20.7945,20.8105,20.7706,20.7945,256600.0
2012-08-08 10:30:00,26.08,26.1,26.07,26.1,139600.0,20.7945,20.8105,20.7866,20.8105,139600.0
2012-08-08 10:35:00,26.1,26.14,26.09,26.13,89600.0,20.8105,20.8424,20.8025,20.8344,89600.0
2012-08-08 10:40:00,26.13,26.19,26.13,26.17,332600.0,20.8344,20.8823,20.8344,20.8663,332600.0
2012-08-08 10:45:00,26.16,26.24,26.16,26.24,217200.0,20.8583,20.9221,20.8583,20.9221,217200.0
2012-08-08 10:50:00,26.24,26.24,26.17,26.18,228100.0,20.9221,20.9221,20.8663,20.8743,228100.0
2012-08-08 10:55:00,26.19,26.19,26.16,26.18,35000.0,20.8823,20.8823,20.8583,20.8743,35000.0
2012-08-08 11:00:00,26.19,26.19,26.15,26.16,62400.0,20.8823,20.8823,20.8504,20.8583,62400.0
2012-08-08 11:05:00,26.15,26.16,26.1,26.13,67500.0,20.8504,20.8583,20.8105,20.8344,67500.0
2012-08-08 11:10:00,26.13,26.24,26.13,26.24,104900.0,20.8344,20.9221,20.8344,20.9221,104900.0
2012-08-08 11:15:00,26.24,26.32,26.24,26.32,125600.0,20.9221,20.9859,20.9221,20.9859,125600.0
2012-08-08 11:20:00,26.31,26.32,26.31,26.32,125400.0,20.9779,20.9859,20.9779,20.9859,125400.0
2012-08-08 11:25:00,26.31,26.39,26.31,26.32,273800.0,20.9779,21.0417,20.9779,20.9859,273800.0
2012-08-08 11:30:00,26.31,26.35,26.31,26.35,61600.0,20.9779,21.0098,20.9779,21.0098,61600.0
2012-08-08 11:35:00,26.35,26.37,26.34,26.35,120900.0,21.0098,21.0258,21.0019,21.0098,120900.0
2012-08-08 11:40:00,26.35,26.35,26.31,26.32,113400.0,21.0098,21.0098,20.9779,20.9859,113400.0
2012-08-08 11:45:00,26.32,26.32,26.23,26.23,146700.0,20.9859,20.9859,20.9141,20.9141,146700.0
2012-08-08 11:50:00,26.23,26.24,26.2,26.2,229800.0,20.9141,20.9221,20.8902,20.8902,229800.0
2012-08-08 11:55:00,26.2,26.28,26.12,26.13,312000.0,20.8902,20.954,20.8264,20.8344,312000.0
2012-08-08 12:00:00,26.13,26.15,26.12,26.13,87300.0,20.8344,20.8504,20.8264,20.8344,87300.0
2012-08-08 12:05:00,26.13,26.14,26.12,26.14,85700.0,20.8344,20.8424,20.8264,20.8424,85700.0
2012-08-08 12:10:00,26.14,26.18,26.14,26.18,61300.0,20.8424,20.8743,20.8424,20.8743,61300.0
2012-08-08 12:15:00,26.17,26.2,26.16,26.19,125900.0,20.8663,20.8902,20.8583,20.8823,125900.0
2012-08-08 12:20:00,26.19,26.21,26.17,26.19,111300.0,20.8823,20.8982,20.8663,20.8823,111300.0
2012-08-08 12:25:00,26.19,26.19,26.16,26.16,148200.0,20.8823,20.8823,20.8583,20.8583,148200.0
2012-08-08 12:30:00,26.16,26.2,26.16,26.2,69400.0,20.8583,20.8902,20.8583,20.8902,69400.0
2012-08-08 12:35:00,26.2,26.24,26.2,26.2,92200.0,20.8902,20.9221,20.8902,20.8902,92200.0
2012-08-08 12:40:00,26.2,26.21,26.14,26.15,112800.0,20.8902,20.8982,20.8424,20.8504,112800.0
2012-08-08 12:45:00,26.15,26.16,26.13,26.14,30200.0,20.8504,20.8583,20.8344,20.8424,30200.0
2012-08-08 12:50:00,26.13,26.18,26.13,26.17,84500.0,20.8344,20.8743,20.8344,20.8663,84500.0
2012-08-08 12:55:00,26.18,26.2,26.17,26.2,63800.0,20.8743,20.8902,20.8663,20.8902,63800.0
2012-08-08 13:00:00,26.2,26.25,26.18,26.19,303000.0,20.8902,20.9301,20.8743,20.8823,303000.0
2012-08-08 13:05:00,26.19,26.2,26.16,26.19,107400.0,20.8823,20.8902,20.8583,20.8823,107400.0
2012-08-08 13:10:00,26.19,26.19,26.12,26.16,171500.0,20.8823,20.8823,20.8264,20.8583,171500.0
2012-08-08 13:15:00,26.16,26.18,26.14,26.17,171000.0,20.8583,20.8743,20.8424,20.8663,171000.0
2012-08-08 13:20:00,26.17,26.19,26.15,26.16,169800.0,20.8663,20.8823,20.8504,20.8583,169800.0
2012-08-08 13:25:00,26.16,26.17,26.14,26.15,76900.0,20.8583,20.8663,20.8424,20.8504,76900.0
2012-08-08 13:30:00,26.15,26.21,26.14,26.19,68800.0,20.8504,20.8982,20.8424,20.8823,68800.0
2012-08-08 13:35:00,26.2,26.2,26.19,26.2,12800.0,20.8902,20.8902,20.8823,20.8902,12800.0
2012-08-08 13:40:00,26.2,26.21,26.13,26.13,168400.0,20.8902,20.8982,20.8344,20.8344,168400.0
2012-08-08 13:45:00,26.14,26.19,26.13,26.18,65200.0,20.8424,20.8823,20.8344,20.8743,65200.0
2012-08-08 13:50:00,26.19,26.22,26.17,26.18,103200.0,20.8823,20.9062,20.8663,20.8743,103200.0
2012-08-08 13:55:00,26.17,26.2,26.16,26.2,77700.0,20.8663,20.8902,20.8583,20.8902,77700.0
2012-08-08 14:00:00,26.2,26.21,26.16,26.17,108900.0,20.8902,20.8982,20.8583,20.8663,108900.0
2012-08-08 14:05:00,26.17,26.18,26.15,26.18,65200.0,20.8663,20.8743,20.8504,20.8743,65200.0
2012-08-08 14:10:00,26.18,26.23,26.18,26.21,72900.0,20.8743,20.9141,20.8743,20.8982,72900.0
2012-08-08 14:15:00,26.21,26.27,26.21,26.23,180600.0,20.8982,20.946,20.8982,20.9141,180600.0
2012-08-08 14:20:00,26.23,26.24,26.22,26.24,125200.0,20.9141,20.9221,20.9062,20.9221,125200.0
2012-08-08 14:25:00,26.24,26.29,26.23,26.25,170800.0,20.9221,20.962,20.9141,20.9301,170800.0
2012-08-08 14:30:00,26.25,26.29,26.24,26.29,104600.0,20.9301,20.962,20.9221,20.962,104600.0
2012-08-08 14:35:00,26.29,26.37,26.29,26.36,80400.0,20.962,21.0258,20.962,21.0178,80400.0
2012-08-08 14:40:00,26.36,26.37,26.32,26.32,142900.0,21.0178,21.0258,20.9859,20.9859,142900.0
2012-08-08 14:45:00,26.32,26.35,26.29,26.3,191500.0,20.9859,21.0098,20.962,20.97,191500.0
2012-08-08 14:50:00,26.3,26.33,26.3,26.33,89900.0,20.97,20.9939,20.97,20.9939,89900.0
2012-08-08 14:55:00,26.32,26.37,26.3,26.36,193500.0,20.9859,21.0258,20.97,21.0178,193500.0
2012-08-08 15:00:00,26.35,26.37,26.35,26.36,53100.0,21.0098,21.0258,21.0098,21.0178,53100.0
2012-08-08 15:05:00,26.35,26.39,26.35,26.39,82100.0,21.0098,21.0417,21.0098,21.0417,82100.0
2012-08-08 15:10:00,26.38,26.41,26.38,26.39,149700.0,21.0337,21.0577,21.0337,21.0417,149700.0
2012-08-08 15:15:00,26.39,26.46,26.39,26.41,307000.0,21.0417,21.0975,21.0417,21.0577,307000.0
2012-08-08 15:20:00,26.41,26.42,26.38,26.39,120100.0,21.0577,21.0656,21.0337,21.0417,120100.0
2012-08-08 15:25:00,26.38,26.4,26.37,26.37,128800.0,21.0337,21.0497,21.0258,21.0258,128800.0
2012-08-08 15:30:00,26.37,26.41,26.35,26.39,156800.0,21.0258,21.0577,21.0098,21.0417,156800.0
2012-08-08 15:35:00,26.38,26.41,26.38,26.4,129300.0,21.0337,21.0577,21.0337,21.0497,129300.0
2012-08-08 15:40:00,26.4,26.41,26.37,26.37,290000.0,21.0497,21.0577,21.0258,21.0258,290000.0
2012-08-08 15:45:00,26.38,26.42,26.36,26.42,248100.0,21.0337,21.0656,21.0178,21.0656,248100.0
2012-08-08 15:50:00,26.42,26.43,26.4,26.43,175700.0,21.0656,21.0736,21.0497,21.0736,175700.0
2012-08-08 15:55:00,26.43,26.43,26.38,26.41,646300.0,21.0736,21.0736,21.0337,21.0577,646300.0
2012-08-09 09:30:00,26.3,26.85,26.29,26.68,692500.0,20.97,21.4085,20.962,21.2729,692500.0
2012-08-09 09:35:00,26.69,26.74,26.59,26.68,182000.0,21.2809,21.3208,21.2012,21.2729,182000.0
2012-08-09 09:40:00,26.69,26.88,26.68,26.83,484900.0,21.2809,21.4324,21.2729,21.3926,484900.0
2012-08-09 09:45:00,26.82,26.84,26.66,26.68,335500.0,21.3846,21.4005,21.257,21.2729,335500.0
2012-08-09 09:50:00,26.68,26.76,26.68,26.74,231900.0,21.2729,21.3367,21.2729,21.3208,231900.0
2012-08-09 09:55:00,26.74,26.75,26.63,26.68,126100.0,21.3208,21.3288,21.2331,21.2729,126100.0
2012-08-09 10:00:00,26.67,26.74,26.64,26.66,101800.0,21.265,21.3208,21.2411,21.257,101800.0
2012-08-09 10:05:00,26.66,26.73,26.57,26.7,187600.0,21.257,21.3128,21.1852,21.2889,187600.0
2012-08-09 10:10:00,26.7,26.74,26.6,26.6,149300.0,21.2889,21.3208,21.2092,21.2092,149300.0
2012-08-09 10:15:00,26.6,26.64,26.59,26.62,85400.0,21.2092,21.2411,21.2012,21.2251,85400.0
2012-08-09 10:20:00,26.61,26.61,26.52,26.58,154300.0,21.2171,21.2171,21.1454,21.1932,154300.0
2012-08-09 10:25:00,26.58,26.69,26.58,26.64,135200.0,21.1932,21.2809,21.1932,21.2411,135200.0
2012-08-09 10:30:00,26.63,26.68,26.62,26.67,293500.0,21.2331,21.2729,21.2251,21.265,293500.0
2012-08-09 10:35:00,26.66,26.67,26.55,26.56,147400.0,21.257,21.265,21.1693,21.1773,147400.0
2012-08-09 10:40:00,26.55,26.57,26.51,26.54,60400.0,21.1693,21.1852,21.1374,21.1613,60400.0
2012-08-09 10:45:00,26.54,26.6,26.54,26.6,60800.0,21.1613,21.2092,21.1613,21.2092,60800.0
2012-08-09 10:50:00,26.59,26.64,26.58,26.64,51200.0,21.2012,21.2411,21.1932,21.2411,51200.0
2012-08-09 10:55:00,26.63,26.67,26.6,26.67,176700.0,21.2331,21.265,21.2092,21.265,176700.0
2012-08-09 11:00:00,26.67,26.71,26.59,26.61,106800.0,21.265,21.2969,21.2012,21.2171,106800.0
2012-08-09 11:05:00,26.6,26.61,26.57,26.58,49000.0,21.2092,21.2171,21.1852,21.1932,49000.0
2012-08-09 11:10:00,26.57,26.59,26.55,26.56,24400.0,21.1852,21.2012,21.1693,21.1773,24400.0
2012-08-09 11:15:00,26.57,26.57,26.53,26.56,44900.0,21.1852,21.1852,21.1533,21.1773,44900.0
2012-08-09 11:20:00,26.57,26.63,26.55,26.55,200700.0,21.1852,21.2331,21.1693,21.1693,200700.0
2012-08-09 11:25:00,26.55,26.65,26.55,26.64,103300.0,21.1693,21.249,21.1693,21.2411,103300.0
2012-08-09 11:30:00,26.65,26.66,26.63,26.66,54500.0,21.249,21.257,21.2331,21.257,54500.0
2012-08-09 11:35:00,26.65,26.68,26.65,26.68,97900.0,21.249,21.2729,21.249,21.2729,97900.0
2012-08-09 11:40:00,26.68,26.68,26.64,26.64,131800.0,21.2729,21.2729,21.2411,21.2411,131800.0
2012-08-09 11:45:00,26.64,26.65,26.61,26.61,105200.0,21.2411,21.249,21.2171,21.2171,105200.0
2012-08-09 11:50:00,26.62,26.64,26.57,26.64,95900.0,21.2251,21.2411,21.1852,21.2411,95900.0
2012-08-09 11:55:00,26.64,26.66,26.6,26.61,189900.0,21.2411,21.257,21.2092,21.2171,189900.0
2012-08-09 12:00:00,26.62,26.64,26.6,26.63,92100.0,21.2251,21.2411,21.2092,21.2331,92100.0
2012-08-09 12:05:00,26.63,26.66,26.62,26.65,131900.0,21.2331,21.257,21.2251,21.249,131900.0
2012-08-09 12:10:00,26.65,26.68,26.63,26.66,206700.0,21.249,21.2729,21.2331,21.257,206700.0
2012-08-09 12:15:00,26.65,26.67,26.65,26.67,45800.0,21.249,21.265,21.249,21.265,45800.0
2012-08-09 12:20:00,26.66,26.69,26.66,26.69,59600.0,21.257,21.2809,21.257,21.2809,59600.0
2012-08-09 12:25:00,26.68,26.71,26.65,26.67,159100.0,21.2729,21.2969,21.249,21.265,159100.0
2012-08-09 12:30:00,26.68,26.68,26.67,26.67,72600.0,21.2729,21.2729,21.265,21.265,72600.0
2012-08-09 12:35:00,26.68,26.68,26.64,26.64,74500.0,21.2729,21.2729,21.2411,21.2411,74500.0
2012-08-09 12:40:00,26.64,26.68,26.64,26.68,64200.0,21.2411,21.2729,21.2411,21.2729,64200.0
2012-08-09 12:45:00,26.68,26.68,26.65,26.67,70900.0,21.2729,21.2729,21.249,21.265,70900.0
2012-08-09 12:50:00,26.67,26.72,26.66,26.71,162400.0,21.265,21.3048,21.257,21.2969,162400.0
2012-08-09 12:55:00,26.71,26.76,26.7,26.76,131400.0,21.2969,21.3367,21.2889,21.3367,131400.0
2012-08-09 13:00:00,26.76,26.78,26.73,26.75,112100.0,21.3367,21.3527,21.3128,21.3288,112100.0
2012-08-09 13:05:00,26.75,26.78,26.74,26.77,101900.0,21.3288,21.3527,21.3208,21.3447,101900.0
2012-08-09 13:10:00,26.77,26.77,26.74,26.74,166400.0,21.3447,21.3447,21.3208,21.3208,166400.0
2012-08-09 13:15:00,26.74,26.75,26.73,26.74,27100.0,21.3208,21.3288,21.3128,21.3208,27100.0
2012-08-09 13:20:00,26.73,26.78,26.73,26.76,65800.0,21.3128,21.3527,21.3128,21.3367,65800.0
2012-08-09 13:25:00,26.77,26.78,26.76,26.78,50600.0,21.3447,21.3527,21.3367,21.3527,50600.0
2012-08-09 13:30:00,26.78,26.78,26.76,26.77,85000.0,21.3527,21.3527,21.3367,21.3447,85000.0
2012-08-09 13:35:00,26.77,26.78,26.76,26.78,37200.0,21.3447,21.3527,21.3367,21.3527,37200.0
2012-08-09 13:40:00,26.78,26.78,26.77,26.78,25700.0,21.3527,21.3527,21.3447,21.3527,25700.0
2012-08-09 13:45:00,26.78,26.8,26.77,26.79,124800.0,21.3527,21.3686,21.3447,21.3607,124800.0
2012-08-09 13:50:00,26.79,26.83,26.78,26.82,188900.0,21.3607,21.3926,21.3527,21.3846,188900.0
2012-08-09 13:55:00,26.82,26.85,26.82,26.85,122000.0,21.3846,21.4085,21.3846,21.4085,122000.0
2012-08-09 14:00:00,26.85,26.87,26.83,26.84,117300.0,21.4085,21.4244,21.3926,21.4005,117300.0
2012-08-09 14:05:00,26.84,26.86,26.82,26.85,74800.0,21.4005,21.4165,21.3846,21.4085,74800.0
2012-08-09 14:10:00,26.84,26.85,26.83,26.84,80600.0,21.4005,21.4085,21.3926,21.4005,80600.0
2012-08-09 14:15:00,26.83,26.84,26.81,26.82,85300.0,21.3926,21.4005,21.3766,21.3846,85300.0
2012-08-09 14:20:00,26.83,26.91,26.82,26.9,159400.0,21.3926,21.4563,21.3846,21.4484,159400.0
2012-08-09 14:25:00,26.9,26.97,26.89,26.97,149200.0,21.4484,21.5042,21.4404,21.5042,149200.0
2012-08-09 14:30:00,26.97,26.97,26.94,26.97,376500.0,21.5042,21.5042,21.4803,21.5042,376500.0
2012-08-09 14:35:00,26.96,26.97,26.91,26.92,89500.0,21.4962,21.5042,21.4563,21.4643,89500.0
2012-08-09 14:40:00,26.91,26.92,26.89,26.91,82300.0,21.4563,21.4643,21.4404,21.4563,82300.0
2012-08-09 14:45:00,26.9,26.92,26.89,26.91,88500.0,21.4484,21.4643,21.4404,21.4563,88500.0
2012-08-09 14:50:00,26.91,26.92,26.91,26.92,55200.0,21.4563,21.4643,21.4563,21.4643,55200.0
2012-08-09 14:55:00,26.92,26.95,26.91,26.94,148600.0,21.4643,21.4882,21.4563,21.4803,148600.0
2012-08-09 15:00:00,26.94,26.94,26.9,26.9,112000.0,21.4803,21.4803,21.4484,21.4484,112000.0
2012-08-09 15:05:00,26.91,26.91,26.88,26.89,103600.0,21.4563,21.4563,21.4324,21.4404,103600.0
2012-08-09 15:10:00,26.89,26.94,26.88,26.93,165800.0,21.4404,21.4803,21.4324,21.4723,165800.0
2012-08-09 15:15:00,26.93,26.93,26.9,26.91,97000.0,21.4723,21.4723,21.4484,21.4563,97000.0
2012-08-09 15:20:00,26.91,26.91,26.86,26.9,302900.0,21.4563,21.4563,21.4165,21.4484,302900.0
2012-08-09 15:25:00,26.89,26.94,26.89,26.93,210000.0,21.4404,21.4803,21.4404,21.4723,210000.0
2012-08-09 15:30:00,26.93,26.94,26.91,26.92,191500.0,21.4723,21.4803,21.4563,21.4643,191500.0
2012-08-09 15:35:00,26.91,26.92,26.91,26.91,156500.0,21.4563,21.4643,21.4563,21.4563,156500.0
2012-08-09 15:40:00,26.92,26.95,26.91,26.95,193700.0,21.4643,21.4882,21.4563,21.4882,193700.0
2012-08-09 15:45:00,26.95,26.95,26.9,26.92,202300.0,21.4882,21.4882,21.4484,21.4643,202300.0
2012-08-09 15:50:00,26.91,26.93,26.9,26.93,265100.0,21.4563,21.4723,21.4484,21.4723,265100.0
2012-08-09 15:55:00,26.92,26.93,26.89,26.91,642800.0,21.4643,21.4723,21.4404,21.4563,642800.0
2012-08-10 09:30:00,26.7,26.79,26.53,26.56,217300.0,21.2889,21.3607,21.1533,21.1773,217300.0
2012-08-10 09:35:00,26.55,26.66,26.49,26.6,146200.0,21.1693,21.257,21.1215,21.2092,146200.0
2012-08-10 09:40:00,26.59,26.69,26.58,26.69,325300.0,21.2012,21.2809,21.1932,21.2809,325300.0
2012-08-10 09:45:00,26.68,26.71,26.63,26.63,144900.0,21.2729,21.2969,21.2331,21.2331,144900.0
2012-08-10 09:50:00,26.63,26.64,26.6,26.63,180200.0,21.2331,21.2411,21.2092,21.2331,180200.0
2012-08-10 09:55:00,26.63,26.64,26.55,26.57,143600.0,21.2331,21.2411,21.1693,21.1852,143600.0
2012-08-10 10:00:00,26.56,26.57,26.51,26.52,101700.0,21.1773,21.1852,21.1374,21.1454,101700.0
2012-08-10 10:05:00,26.53,26.61,26.53,26.61,113900.0,21.1533,21.2171,21.1533,21.2171,113900.0
2012-08-10 10:10:00,26.61,26.65,26.6,26.65,117500.0,21.2171,21.249,21.2092,21.249,117500.0
2012-08-10 10:15:00,26.65,26.68,26.64,26.67,121600.0,21.249,21.2729,21.2411,21.265,121600.0
2012-08-10 10:20:00,26.67,26.68,26.62,26.63,287200.0,21.265,21.2729,21.2251,21.2331,287200.0
2012-08-10 10:25:00,26.64,26.71,26.63,26.7,87700.0,21.2411,21.2969,21.2331,21.2889,87700.0
2012-08-10 10:30:00,26.7,26.71,26.67,26.68,139000.0,21.2889,21.2969,21.265,21.2729,139000.0
2012-08-10 10:35:00,26.68,26.69,26.6,26.62,223500.0,21.2729,21.2809,21.2092,21.2251,223500.0
2012-08-10 10:40:00,26.62,26.63,26.57,26.58,193800.0,21.2251,21.2331,21.1852,21.1932,193800.0
2012-08-10 10:45:00,26.57,26.6,26.55,26.56,107800.0,21.1852,21.2092,21.1693,21.1773,107800.0
2012-08-10 10:50:00,26.55,26.6,26.55,26.58,306700.0,21.1693,21.2092,21.1693,21.1932,306700.0
2012-08-10 10:55:00,26.58,26.58,26.57,26.58,26300.0,21.1932,21.1932,21.1852,21.1932,26300.0
2012-08-10 11:00:00,26.58,26.59,26.47,26.47,202000.0,21.1932,21.2012,21.1055,21.1055,202000.0
2012-08-10 11:05:00,26.47,26.52,26.43,26.52,147900.0,21.1055,21.1454,21.0736,21.1454,147900.0
2012-08-10 11:10:00,26.52,26.56,26.5,26.54,140100.0,21.1454,21.1773,21.1294,21.1613,140100.0
2012-08-10 11:15:00,26.53,26.56,26.53,26.54,55700.0,21.1533,21.1773,21.1533,21.1613,55700.0
2012-08-10 11:20:00,26.55,26.62,26.55,26.62,75800.0,21.1693,21.2251,21.1693,21.2251,75800.0
2012-08-10 11:25:00,26.61,26.73,26.61,26.72,191100.0,21.2171,21.3128,21.2171,21.3048,191100.0
2012-08-10 11:30:00,26.71,26.72,26.7,26.71,58000.0,21.2969,21.3048,21.2889,21.2969,58000.0
2012-08-10 11:35:00,26.71,26.73,26.62,26.62,160600.0,21.2969,21.3128,21.2251,21.2251,160600.0
2012-08-10 11:40:00,26.63,26.63,26.6,26.6,56300.0,21.2331,21.2331,21.2092,21.2092,56300.0
2012-08-10 11:45:00,26.61,26.64,26.6,26.63,88800.0,21.2171,21.2411,21.2092,21.2331,88800.0
2012-08-10 11:50:00,26.63,26.64,26.61,26.62,73800.0,21.2331,21.2411,21.2171,21.2251,73800.0
2012-08-10 11:55:00,26.61,26.63,26.61,26.62,53000.0,21.2171,21.2331,21.2171,21.2251,53000.0
2012-08-10 12:00:00,26.62,26.65,26.61,26.64,94100.0,21.2251,21.249,21.2171,21.2411,94100.0
2012-08-10 12:05:00,26.64,26.64,26.62,26.64,33100.0,21.2411,21.2411,21.2251,21.2411,33100.0
2012-08-10 12:10:00,26.64,26.65,26.63,26.64,95700.0,21.2411,21.249,21.2331,21.2411,95700.0
2012-08-10 12:15:00,26.65,26.66,26.62,26.63,78700.0,21.249,21.257,21.2251,21.2331,78700.0
2012-08-10 12:20:00,26.63,26.63,26.62,26.63,13200.0,21.2331,21.2331,21.2251,21.2331,13200.0
2012-08-10 12:25:00,26.63,26.63,26.62,26.62,13400.0,21.2331,21.2331,21.2251,21.2251,13400.0
2012-08-10 12:30:00,26.62,26.63,26.62,26.62,51100.0,21.2251,21.2331,21.2251,21.2251,51100.0
2012-08-10 12:35:00,26.62,26.64,26.62,26.62,69600.0,21.2251,21.2411,21.2251,21.2251,69600.0
2012-08-10 12:40:00,26.63,26.63,26.62,26.63,26800.0,21.2331,21.2331,21.2251,21.2331,26800.0
2012-08-10 12:45:00,26.63,26.63,26.59,26.59,128000.0,21.2331,21.2331,21.2012,21.2012,128000.0
2012-08-10 12:50:00,26.59,26.61,26.58,26.6,41800.0,21.2012,21.2171,21.1932,21.2092,41800.0
2012-08-10 12:55:00,26.6,26.61,26.58,26.61,49800.0,21.2092,21.2171,21.1932,21.2171,49800.0
2012-08-10 13:00:00,26.6,26.62,26.6,26.61,44300.0,21.2092,21.2251,21.2092,21.2171,44300.0
2012-08-10 13:05:00,26.62,26.64,26.6,26.62,96300.0,21.2251,21.2411,21.2092,21.2251,96300.0
2012-08-10 13:10:00,26.62,26.62,26.59,26.6,55300.0,21.2251,21.2251,21.2012,21.2092,55300.0
2012-08-10 13:15:00,26.6,26.62,26.59,26.62,55500.0,21.2092,21.2251,21.2012,21.2251,55500.0
2012-08-10 13:20:00,26.62,26.63,26.61,26.63,34400.0,21.2251,21.2331,21.2171,21.2331,34400.0
2012-08-10 13:25:00,26.63,26.65,26.62,26.64,67700.0,21.2331,21.249,21.2251,21.2411,67700.0
2012-08-10 13:30:00,26.64,26.65,26.63,26.64,101000.0,21.2411,21.249,21.2331,21.2411,101000.0
2012-08-10 13:35:00,26.64,26.64,26.63,26.64,26500.0,21.2411,21.2411,21.2331,21.2411,26500.0
2012-08-10 13:40:00,26.64,26.66,26.63,26.65,114300.0,21.2411,21.257,21.2331,21.249,114300.0
2012-08-10 13:45:00,26.65,26.66,26.64,26.64,36200.0,21.249,21.257,21.2411,21.2411,36200.0
2012-08-10 13:50:00,26.65,26.7,26.64,26.7,48100.0,21.249,21.2889,21.2411,21.2889,48100.0
2012-08-10 13:55:00,26.69,26.71,26.67,26.69,281800.0,21.2809,21.2969,21.265,21.2809,281800.0
2012-08-10 14:00:00,26.69,26.71,26.68,26.69,66500.0,21.2809,21.2969,21.2729,21.2809,66500.0
2012-08-10 14:05:00,26.68,26.69,26.67,26.68,39600.0,21.2729,21.2809,21.265,21.2729,39600.0
2012-08-10 14:10:00,26.69,26.7,26.67,26.67,96800.0,21.2809,21.2889,21.265,21.265,96800.0
2012-08-10 14:15:00,26.67,26.69,26.66,26.69,70000.0,21.265,21.2809,21.257,21.2809,70000.0
2012-08-10 14:20:00,26.69,26.69,26.67,26.67,72800.0,21.2809,21.2809,21.265,21.265,72800.0
2012-08-10 14:25:00,26.68,26.69,26.67,26.68,114000.0,21.2729,21.2809,21.265,21.2729,114000.0
2012-08-10 14:30:00,26.67,26.68,26.59,26.62,219000.0,21.265,21.2729,21.2012,21.2251,219000.0
2012-08-10 14:35:00,26.62,26.63,26.61,26.62,105100.0,21.2251,21.2331,21.2171,21.2251,105100.0
2012-08-10 14:40:00,26.61,26.62,26.61,26.62,32700.0,21.2171,21.2251,21.2171,21.2251,32700.0
2012-08-10 14:45:00,26.62,26.65,26.61,26.64,109500.0,21.2251,21.249,21.2171,21.2411,109500.0
2012-08-10 14:50:00,26.64,26.7,26.63,26.7,110200.0,21.2411,21.2889,21.2331,21.2889,110200.0
2012-08-10 14:55:00,26.7,26.71,26.68,26.69,112400.0,21.2889,21.2969,21.2729,21.2809,112400.0
2012-08-10 15:00:00,26.69,26.7,26.67,26.68,66000.0,21.2809,21.2889,21.265,21.2729,66000.0
2012-08-10 15:05:00,26.67,26.68,26.66,26.68,87500.0,21.265,21.2729,21.257,21.2729,87500.0
2012-08-10 15:10:00,26.68,26.69,26.66,26.67,173300.0,21.2729,21.2809,21.257,21.265,173300.0
2012-08-10 15:15:00,26.67,26.68,26.65,26.65,65500.0,21.265,21.2729,21.249,21.249,65500.0
2012-08-10 15:20:00,26.66,26.68,26.64,26.68,138800.0,21.257,21.2729,21.2411,21.2729,138800.0
2012-08-10 15:25:00,26.68,26.68,26.66,26.66,62300.0,21.2729,21.2729,21.257,21.257,62300.0
2012-08-10 15:30:00,26.67,26.7,26.65,26.68,193500.0,21.265,21.2889,21.249,21.2729,193500.0
2012-08-10 15:35:00,26.68,26.69,26.67,26.68,116100.0,21.2729,21.2809,21.265,21.2729,116100.0
2012-08-10 15:40:00,26.68,26.78,26.68,26.75,557300.0,21.2729,21.3527,21.2729,21.3288,557300.0
2012-08-10 15:45:00,26.75,26.8,26.75,26.78,247500.0,21.3288,21.3686,21.3288,21.3527,247500.0
2012-08-10 15:50:00,26.79,26.8,26.77,26.78,253200.0,21.3607,21.3686,21.3447,21.3527,253200.0
2012-08-10 15:55:00,26.79,26.79,26.74,26.76,476600.0,21.3607,21.3607,21.3208,21.3367,476600.0
2012-08-13 09:30:00,26.74,26.75,26.66,26.71,121500.0,21.3208,21.3288,21.257,21.2969,121500.0
2012-08-13 09:35:00,26.69,26.76,26.56,26.57,409900.0,21.2809,21.3367,21.1773,21.1852,409900.0
2012-08-13 09:40:00,26.57,26.64,26.56,26.58,60000.0,21.1852,21.2411,21.1773,21.1932,60000.0
2012-08-13 09:45:00,26.58,26.67,26.54,26.54,106800.0,21.1932,21.265,21.1613,21.1613,106800.0
2012-08-13 09:50:00,26.55,26.55,26.5,26.5,62700.0,21.1693,21.1693,21.1294,21.1294,62700.0
2012-08-13 09:55:00,26.51,26.65,26.5,26.56,309600.0,21.1374,21.249,21.1294,21.1773,309600.0
2012-08-13 10:00:00,26.56,26.58,26.54,26.58,74800.0,21.1773,21.1932,21.1613,21.1932,74800.0
2012-08-13 10:05:00,26.58,26.58,26.51,26.56,100400.0,21.1932,21.1932,21.1374,21.1773,100400.0
2012-08-13 10:10:00,26.55,26.56,26.5,26.53,217400.0,21.1693,21.1773,21.1294,21.1533,217400.0
2012-08-13 10:15:00,26.53,26.58,26.53,26.58,84300.0,21.1533,21.1932,21.1533,21.1932,84300.0
2012-08-13 10:20:00,26.58,26.61,26.53,26.55,221400.0,21.1932,21.2171,21.1533,21.1693,221400.0
2012-08-13 10:25:00,26.54,26.59,26.53,26.55,143200.0,21.1613,21.2012,21.1533,21.1693,143200.0
2012-08-13 10:30:00,26.55,26.55,26.46,26.47,133700.0,21.1693,21.1693,21.0975,21.1055,133700.0
2012-08-13 10:35:00,26.48,26.49,26.45,26.47,71500.0,21.1135,21.1215,21.0896,21.1055,71500.0
2012-08-13 10:40:00,26.48,26.5,26.46,26.47,68200.0,21.1135,21.1294,21.0975,21.1055,68200.0
2012-08-13 10:45:00,26.47,26.48,26.41,26.43,349200.0,21.1055,21.1135,21.0577,21.0736,349200.0
2012-08-13 10:50:00,26.44,26.46,26.37,26.38,197400.0,21.0816,21.0975,21.0258,21.0337,197400.0
2012-08-13 10:55:00,26.38,26.42,26.34,26.4,404800.0,21.0337,21.0656,21.0019,21.0497,404800.0
2012-08-13 11:00:00,26.4,26.41,26.34,26.35,315100.0,21.0497,21.0577,21.0019,21.0098,315100.0
2012-08-13 11:05:00,26.35,26.38,26.34,26.38,98300.0,21.0098,21.0337,21.0019,21.0337,98300.0
2012-08-13 11:10:00,26.38,26.41,26.36,26.41,118900.0,21.0337,21.0577,21.0178,21.0577,118900.0
2012-08-13 11:15:00,26.41,26.41,26.34,26.35,250200.0,21.0577,21.0577,21.0019,21.0098,250200.0
2012-08-13 11:20:00,26.36,26.39,26.35,26.38,41500.0,21.0178,21.0417,21.0098,21.0337,41500.0
2012-08-13 11:25:00,26.38,26.38,26.35,26.36,37000.0,21.0337,21.0337,21.0098,21.0178,37000.0
2012-08-13 11:30:00,26.35,26.42,26.35,26.41,109500.0,21.0098,21.0656,21.0098,21.0577,109500.0
2012-08-13 11:35:00,26.4,26.46,26.4,26.45,69900.0,21.0497,21.0975,21.0497,21.0896,69900.0
2012-08-13 11:40:00,26.45,26.46,26.44,26.44,42100.0,21.0896,21.0975,21.0816,21.0816,42100.0
2012-08-13 11:45:00,26.45,26.46,26.43,26.43,29200.0,21.0896,21.0975,21.0736,21.0736,29200.0
2012-08-13 11:50:00,26.43,26.44,26.39,26.39,77500.0,21.0736,21.0816,21.0417,21.0417,77500.0
2012-08-13 11:55:00,26.39,26.42,26.39,26.41,40500.0,21.0417,21.0656,21.0417,21.0577,40500.0
2012-08-13 12:00:00,26.41,26.43,26.39,26.41,108100.0,21.0577,21.0736,21.0417,21.0577,108100.0
2012-08-13 12:05:00,26.41,26.41,26.39,26.4,69500.0,21.0577,21.0577,21.0417,21.0497,69500.0
2012-08-13 12:10:00,26.39,26.41,26.39,26.41,45000.0,21.0417,21.0577,21.0417,21.0577,45000.0
2012-08-13 12:15:00,26.41,26.43,26.41,26.43,28900.0,21.0577,21.0736,21.0577,21.0736,28900.0
2012-08-13 12:20:00,26.43,26.48,26.42,26.48,72700.0,21.0736,21.1135,21.0656,21.1135,72700.0
2012-08-13 12:25:00,26.48,26.51,26.47,26.51,46900.0,21.1135,21.1374,21.1055,21.1374,46900.0
2012-08-13 12:30:00,26.51,26.51,26.5,26.51,22900.0,21.1374,21.1374,21.1294,21.1374,22900.0
2012-08-13 12:35:00,26.5,26.51,26.47,26.47,53900.0,21.1294,21.1374,21.1055,21.1055,53900.0
2012-08-13 12:40:00,26.47,26.48,26.45,26.46,31300.0,21.1055,21.1135,21.0896,21.0975,31300.0
2012-08-13 12:45:00,26.46,26.49,26.45,26.49,84200.0,21.0975,21.1215,21.0896,21.1215,84200.0
2012-08-13 12:50:00,26.49,26.51,26.49,26.5,37000.0,21.1215,21.1374,21.1215,21.1294,37000.0
2012-08-13 12:55:00,26.5,26.5,26.49,26.49,37200.0,21.1294,21.1294,21.1215,21.1215,37200.0
2012-08-13 13:00:00,26.5,26.52,26.5,26.5,83400.0,21.1294,21.1454,21.1294,21.1294,83400.0
2012-08-13 13:05:00,26.51,26.51,26.5,26.51,16700.0,21.1374,21.1374,21.1294,21.1374,16700.0
2012-08-13 13:10:00,26.51,26.53,26.5,26.52,48400.0,21.1374,21.1533,21.1294,21.1454,48400.0
2012-08-13 13:15:00,26.53,26.53,26.46,26.46,339200.0,21.1533,21.1533,21.0975,21.0975,339200.0
2012-08-13 13:20:00,26.46,26.46,26.42,26.43,108500.0,21.0975,21.0975,21.0656,21.0736,108500.0
2012-08-13 13:25:00,26.43,26.44,26.4,26.4,85200.0,21.0736,21.0816,21.0497,21.0497,85200.0
2012-08-13 13:30:00,26.41,26.41,26.4,26.41,71400.0,21.0577,21.0577,21.0497,21.0577,71400.0
2012-08-13 13:35:00,26.41,26.41,26.39,26.39,45900.0,21.0577,21.0577,21.0417,21.0417,45900.0
2012-08-13 13:40:00,26.39,26.41,26.39,26.41,60000.0,21.0417,21.0577,21.0417,21.0577,60000.0
2012-08-13 13:45:00,26.4,26.44,26.4,26.44,106500.0,21.0497,21.0816,21.0497,21.0816,106500.0
2012-08-13 13:50:00,26.44,26.46,26.4,26.41,174300.0,21.0816,21.0975,21.0497,21.0577,174300.0
2012-08-13 13:55:00,26.41,26.46,26.41,26.46,122300.0,21.0577,21.0975,21.0577,21.0975,122300.0
2012-08-13 14:00:00,26.45,26.46,26.42,26.45,109400.0,21.0896,21.0975,21.0656,21.0896,109400.0
2012-08-13 14:05:00,26.45,26.45,26.42,26.43,60100.0,21.0896,21.0896,21.0656,21.0736,60100.0
2012-08-13 14:10:00,26.43,26.47,26.42,26.47,106800.0,21.0736,21.1055,21.0656,21.1055,106800.0
2012-08-13 14:15:00,26.46,26.49,26.46,26.49,42100.0,21.0975,21.1215,21.0975,21.1215,42100.0
2012-08-13 14:20:00,26.49,26.5,26.48,26.5,43400.0,21.1215,21.1294,21.1135,21.1294,43400.0
2012-08-13 14:25:00,26.5,26.52,26.47,26.47,191400.0,21.1294,21.1454,21.1055,21.1055,191400.0
2012-08-13 14:30:00,26.48,26.52,26.48,26.5,165200.0,21.1135,21.1454,21.1135,21.1294,165200.0
2012-08-13 14:35:00,26.49,26.5,26.48,26.49,123200.0,21.1215,21.1294,21.1135,21.1215,123200.0
2012-08-13 14:40:00,26.5,26.5,26.48,26.49,86400.0,21.1294,21.1294,21.1135,21.1215,86400.0
2012-08-13 14:45:00,26.49,26.55,26.49,26.53,209300.0,21.1215,21.1693,21.1215,21.1533,209300.0
2012-08-13 14:50:00,26.54,26.62,26.53,26.62,255000.0,21.1613,21.2251,21.1533,21.2251,255000.0
2012-08-13 14:55:00,26.62,26.63,26.62,26.62,71200.0,21.2251,21.2331,21.2251,21.2251,71200.0
2012-08-13 15:00:00,26.62,26.63,26.58,26.59,206500.0,21.2251,21.2331,21.1932,21.2012,206500.0
2012-08-13 15:05:00,26.59,26.6,26.57,26.6,181100.0,21.2012,21.2092,21.1852,21.2092,181100.0
2012-08-13 15:10:00,26.6,26.6,26.56,26.57,103000.0,21.2092,21.2092,21.1773,21.1852,103000.0
2012-08-13 15:15:00,26.56,26.57,26.52,26.53,85400.0,21.1773,21.1852,21.1454,21.1533,85400.0
2012-08-13 15:20:00,26.53,26.56,26.52,26.55,170500.0,21.1533,21.1773,21.1454,21.1693,170500.0
2012-08-13 15:25:00,26.55,26.55,26.54,26.55,72700.0,21.1693,21.1693,21.1613,21.1693,72700.0
2012-08-13 15:30:00,26.54,26.55,26.5,26.54,199000.0,21.1613,21.1693,21.1294,21.1613,199000.0
2012-08-13 15:35:00,26.54,26.56,26.52,26.53,218100.0,21.1613,21.1773,21.1454,21.1533,218100.0
2012-08-13 15:40:00,26.53,26.54,26.52,26.54,187600.0,21.1533,21.1613,21.1454,21.1613,187600.0
2012-08-13 15:45:00,26.54,26.55,26.52,26.55,368500.0,21.1613,21.1693,21.1454,21.1693,368500.0
2012-08-13 15:50:00,26.55,26.55,26.52,26.53,252600.0,21.1693,21.1693,21.1454,21.1533,252600.0
2012-08-13 15:55:00,26.53,26.55,26.51,26.54,767500.0,21.1533,21.1693,21.1374,21.1613,767500.0
2012-08-14 09:30:00,26.89,27.0,26.83,26.91,479500.0,21.4404,21.5281,21.3926,21.4563,479500.0
2012-08-14 09:35:00,26.9,26.95,26.68,26.69,446200.0,21.4484,21.4882,21.2729,21.2809,446200.0
2012-08-14 09:40:00,26.7,26.75,26.59,26.65,465100.0,21.2889,21.3288,21.2012,21.249,465100.0
2012-08-14 09:45:00,26.65,26.66,26.45,26.51,601000.0,21.249,21.257,21.0896,21.1374,601000.0
2012-08-14 09:50:00,26.52,26.53,26.43,26.48,206200.0,21.1454,21.1533,21.0736,21.1135,206200.0
2012-08-14 09:55:00,26.48,26.49,26.42,26.45,193800.0,21.1135,21.1215,21.0656,21.0896,193800.0
2012-08-14 10:00:00,26.44,26.48,26.43,26.45,376700.0,21.0816,21.1135,21.0736,21.0896,376700.0
2012-08-14 10:05:00,26.45,26.5,26.43,26.46,243800.0,21.0896,21.1294,21.0736,21.0975,243800.0
2012-08-14 10:10:00,26.46,26.47,26.36,26.39,358300.0,21.0975,21.1055,21.0178,21.0417,358300.0
2012-08-14 10:15:00,26.4,26.51,26.39,26.48,373800.0,21.0497,21.1374,21.0417,21.1135,373800.0
2012-08-14 10:20:00,26.48,26.53,26.43,26.49,222000.0,21.1135,21.1533,21.0736,21.1215,222000.0
2012-08-14 10:25:00,26.49,26.49,26.45,26.45,139900.0,21.1215,21.1215,21.0896,21.0896,139900.0
2012-08-14 10:30:00,26.46,26.46,26.38,26.38,212100.0,21.0975,21.0975,21.0337,21.0337,212100.0
2012-08-14 10:35:00,26.38,26.45,26.38,26.45,107100.0,21.0337,21.0896,21.0337,21.0896,107100.0
2012-08-14 10:40:00,26.44,26.45,26.41,26.43,113500.0,21.0816,21.0896,21.0577,21.0736,113500.0
2012-08-14 10:45:00,26.42,26.45,26.39,26.42,235300.0,21.0656,21.0896,21.0417,21.0656,235300.0
2012-08-14 10:50:00,26.42,26.45,26.41,26.41,75400.0,21.0656,21.0896,21.0577,21.0577,75400.0
2012-08-14 10:55:00,26.41,26.46,26.39,26.4,220200.0,21.0577,21.0975,21.0417,21.0497,220200.0
2012-08-14 11:00:00,26.41,26.46,26.41,26.44,169900.0,21.0577,21.0975,21.0577,21.0816,169900.0
2012-08-14 11:05:00,26.44,26.46,26.43,26.43,187500.0,21.0816,21.0975,21.0736,21.0736,187500.0
2012-08-14 11:10:00,26.44,26.48,26.43,26.48,151400.0,21.0816,21.1135,21.0736,21.1135,151400.0
2012-08-14 11:15:00,26.47,26.51,26.47,26.51,109600.0,21.1055,21.1374,21.1055,21.1374,109600.0
2012-08-14 11:20:00,26.51,26.52,26.48,26.49,134300.0,21.1374,21.1454,21.1135,21.1215,134300.0
2012-08-14 11:25:00,26.49,26.53,26.49,26.51,183600.0,21.1215,21.1533,21.1215,21.1374,183600.0
2012-08-14 11:30:00,26.51,26.54,26.48,26.48,151000.0,21.1374,21.1613,21.1135,21.1135,151000.0
2012-08-14 11:35:00,26.48,26.49,26.45,26.48,98700.0,21.1135,21.1215,21.0896,21.1135,98700.0
2012-08-14 11:40:00,26.48,26.52,26.47,26.5,68000.0,21.1135,21.1454,21.1055,21.1294,68000.0
2012-08-14 11:45:00,26.5,26.51,26.47,26.5,108500.0,21.1294,21.1374,21.1055,21.1294,108500.0
2012-08-14 11:50:00,26.51,26.51,26.45,26.45,50700.0,21.1374,21.1374,21.0896,21.0896,50700.0
2012-08-14 11:55:00,26.45,26.49,26.45,26.47,95400.0,21.0896,21.1215,21.0896,21.1055,95400.0
2012-08-14 12:00:00,26.47,26.5,26.46,26.5,68200.0,21.1055,21.1294,21.0975,21.1294,68200.0
2012-08-14 12:05:00,26.5,26.5,26.48,26.49,60100.0,21.1294,21.1294,21.1135,21.1215,60100.0
2012-08-14 12:10:00,26.49,26.5,26.47,26.47,97400.0,21.1215,21.1294,21.1055,21.1055,97400.0
2012-08-14 12:15:00,26.46,26.47,26.45,26.46,51000.0,21.0975,21.1055,21.0896,21.0975,51000.0
2012-08-14 12:20:00,26.45,26.49,26.45,26.49,69100.0,21.0896,21.1215,21.0896,21.1215,69100.0
2012-08-14 12:25:00,26.49,26.49,26.48,26.49,27100.0,21.1215,21.1215,21.1135,21.1215,27100.0
2012-08-14 12:30:00,26.49,26.5,26.47,26.49,135700.0,21.1215,21.1294,21.1055,21.1215,135700.0
2012-08-14 12:35:00,26.48,26.5,26.46,26.46,79100.0,21.1135,21.1294,21.0975,21.0975,79100.0
2012-08-14 12:40:00,26.46,26.47,26.45,26.46,56100.0,21.0975,21.1055,21.0896,21.0975,56100.0
2012-08-14 12:45:00,26.45,26.46,26.44,26.45,103800.0,21.0896,21.0975,21.0816,21.0896,103800.0
2012-08-14 12:50:00,26.46,26.46,26.45,26.45,39700.0,21.0975,21.0975,21.0896,21.0896,39700.0
2012-08-14 12:55:00,26.45,26.46,26.4,26.46,616300.0,21.0896,21.0975,21.0497,21.0975,616300.0
2012-08-14 13:00:00,26.46,26.47,26.45,26.46,147800.0,21.0975,21.1055,21.0896,21.0975,147800.0
2012-08-14 13:05:00,26.46,26.48,26.45,26.48,37700.0,21.0975,21.1135,21.0896,21.1135,37700.0
2012-08-14 13:10:00,26.48,26.5,26.46,26.5,63300.0,21.1135,21.1294,21.0975,21.1294,63300.0
2012-08-14 13:15:00,26.5,26.51,26.49,26.5,54700.0,21.1294,21.1374,21.1215,21.1294,54700.0
2012-08-14 13:20:00,26.49,26.52,26.47,26.49,105500.0,21.1215,21.1454,21.1055,21.1215,105500.0
2012-08-14 13:25:00,26.5,26.5,26.48,26.49,51500.0,21.1294,21.1294,21.1135,21.1215,51500.0
2012-08-14 13:30:00,26.49,26.51,26.49,26.5,59500.0,21.1215,21.1374,21.1215,21.1294,59500.0
2012-08-14 13:35:00,26.5,26.51,26.47,26.48,81900.0,21.1294,21.1374,21.1055,21.1135,81900.0
2012-08-14 13:40:00,26.49,26.52,26.48,26.52,35200.0,21.1215,21.1454,21.1135,21.1454,35200.0
2012-08-14 13:45:00,26.52,26.53,26.5,26.52,113100.0,21.1454,21.1533,21.1294,21.1454,113100.0
2012-08-14 13:50:00,26.52,26.52,26.5,26.5,58200.0,21.1454,21.1454,21.1294,21.1294,58200.0
2012-08-14 13:55:00,26.5,26.51,26.49,26.5,57300.0,21.1294,21.1374,21.1215,21.1294,57300.0
2012-08-14 14:00:00,26.51,26.52,26.5,26.5,72500.0,21.1374,21.1454,21.1294,21.1294,72500.0
2012-08-14 14:05:00,26.5,26.52,26.5,26.51,58100.0,21.1294,21.1454,21.1294,21.1374,58100.0
2012-08-14 14:10:00,26.52,26.52,26.49,26.5,90000.0,21.1454,21.1454,21.1215,21.1294,90000.0
2012-08-14 14:15:00,26.5,26.5,26.48,26.48,68300.0,21.1294,21.1294,21.1135,21.1135,68300.0
2012-08-14 14:20:00,26.49,26.5,26.48,26.5,72800.0,21.1215,21.1294,21.1135,21.1294,72800.0
2012-08-14 14:25:00,26.5,26.5,26.49,26.49,35800.0,21.1294,21.1294,21.1215,21.1215,35800.0
2012-08-14 14:30:00,26.5,26.51,26.49,26.51,323200.0,21.1294,21.1374,21.1215,21.1374,323200.0
2012-08-14 14:35:00,26.5,26.51,26.49,26.5,57900.0,21.1294,21.1374,21.1215,21.1294,57900.0
2012-08-14 14:40:00,26.5,26.52,26.49,26.5,257800.0,21.1294,21.1454,21.1215,21.1294,257800.0
2012-08-14 14:45:00,26.5,26.51,26.49,26.51,63900.0,21.1294,21.1374,21.1215,21.1374,63900.0
2012-08-14 14:50:00,26.51,26.52,26.5,26.52,79500.0,21.1374,21.1454,21.1294,21.1454,79500.0
2012-08-14 14:55:00,26.52,26.52,26.49,26.5,171700.0,21.1454,21.1454,21.1215,21.1294,171700.0
2012-08-14 15:00:00,26.5,26.51,26.49,26.5,131600.0,21.1294,21.1374,21.1215,21.1294,131600.0
2012-08-14 15:05:00,26.5,26.52,26.49,26.49,140700.0,21.1294,21.1454,21.1215,21.1215,140700.0
2012-08-14 15:10:00,26.49,26.5,26.47,26.48,105400.0,21.1215,21.1294,21.1055,21.1135,105400.0
2012-08-14 15:15:00,26.47,26.48,26.46,26.48,114900.0,21.1055,21.1135,21.0975,21.1135,114900.0
2012-08-14 15:20:00,26.48,26.51,26.48,26.51,221500.0,21.1135,21.1374,21.1135,21.1374,221500.0
2012-08-14 15:25:00,26.51,26.52,26.49,26.51,226000.0,21.1374,21.1454,21.1215,21.1374,226000.0
2012-08-14 15:30:00,26.51,26.51,26.48,26.49,480300.0,21.1374,21.1374,21.1135,21.1215,480300.0
2012-08-14 15:35:00,26.49,26.5,26.45,26.48,222400.0,21.1215,21.1294,21.0896,21.1135,222400.0
2012-08-14 15:40:00,26.49,26.49,26.47,26.48,200500.0,21.1215,21.1215,21.1055,21.1135,200500.0
2012-08-14 15:45:00,26.48,26.51,26.46,26.5,517700.0,21.1135,21.1374,21.0975,21.1294,517700.0
2012-08-14 15:50:00,26.5,26.5,26.45,26.49,481800.0,21.1294,21.1294,21.0896,21.1215,481800.0
2012-08-14 15:55:00,26.49,26.55,26.48,26.54,699800.0,21.1215,21.1693,21.1135,21.1613,699800.0
2012-08-15 09:30:00,26.6,26.7,26.5,26.63,258900.0,21.2092,21.2889,21.1294,21.2331,258900.0
2012-08-15 09:35:00,26.62,26.79,26.6,26.75,176600.0,21.2251,21.3607,21.2092,21.3288,176600.0
2012-08-15 09:40:00,26.75,26.81,26.74,26.79,570400.0,21.3288,21.3766,21.3208,21.3607,570400.0
2012-08-15 09:45:00,26.79,26.87,26.75,26.84,414200.0,21.3607,21.4244,21.3288,21.4005,414200.0
2012-08-15 09:50:00,26.83,26.93,26.81,26.84,313300.0,21.3926,21.4723,21.3766,21.4005,313300.0
2012-08-15 09:55:00,26.85,26.94,26.8,26.94,167800.0,21.4085,21.4803,21.3686,21.4803,167800.0
2012-08-15 10:00:00,26.94,26.96,26.81,26.86,195700.0,21.4803,21.4962,21.3766,21.4165,195700.0
2012-08-15 10:05:00,26.85,26.9,26.81,26.88,194500.0,21.4085,21.4484,21.3766,21.4324,194500.0
2012-08-15 10:10:00,26.88,26.9,26.85,26.89,126500.0,21.4324,21.4484,21.4085,21.4404,126500.0
2012-08-15 10:15:00,26.89,26.95,26.87,26.87,345900.0,21.4404,21.4882,21.4244,21.4244,345900.0
2012-08-15 10:20:00,26.87,26.94,26.87,26.93,198100.0,21.4244,21.4803,21.4244,21.4723,198100.0
2012-08-15 10:25:00,26.94,26.96,26.93,26.95,79100.0,21.4803,21.4962,21.4723,21.4882,79100.0
2012-08-15 10:30:00,26.95,27.08,26.95,27.08,145100.0,21.4882,21.5919,21.4882,21.5919,145100.0
2012-08-15 10:35:00,27.08,27.09,27.05,27.06,243900.0,21.5919,21.5999,21.568,21.5759,243900.0
2012-08-15 10:40:00,27.06,27.08,26.94,26.95,335000.0,21.5759,21.5919,21.4803,21.4882,335000.0
2012-08-15 10:45:00,26.96,26.98,26.96,26.97,53700.0,21.4962,21.5122,21.4962,21.5042,53700.0
2012-08-15 10:50:00,26.97,26.98,26.95,26.96,68000.0,21.5042,21.5122,21.4882,21.4962,68000.0
2012-08-15 10:55:00,26.96,26.97,26.94,26.95,142500.0,21.4962,21.5042,21.4803,21.4882,142500.0
2012-08-15 11:00:00,26.94,26.95,26.92,26.92,72300.0,21.4803,21.4882,21.4643,21.4643,72300.0
2012-08-15 11:05:00,26.93,26.93,26.88,26.92,149300.0,21.4723,21.4723,21.4324,21.4643,149300.0
2012-08-15 11:10:00,26.92,26.95,26.91,26.95,66000.0,21.4643,21.4882,21.4563,21.4882,66000.0
2012-08-15 11:15:00,26.95,26.96,26.92,26.93,80000.0,21.4882,21.4962,21.4643,21.4723,80000.0
2012-08-15 11:20:00,26.93,26.99,26.93,26.97,202500.0,21.4723,21.5201,21.4723,21.5042,202500.0
2012-08-15 11:25:00,26.97,26.99,26.93,26.94,203800.0,21.5042,21.5201,21.4723,21.4803,203800.0
2012-08-15 11:30:00,26.93,26.97,26.9,26.9,97500.0,21.4723,21.5042,21.4484,21.4484,97500.0
2012-08-15 11:35:00,26.9,26.93,26.89,26.92,86400.0,21.4484,21.4723,21.4404,21.4643,86400.0
2012-08-15 11:40:00,26.92,26.95,26.92,26.95,60500.0,21.4643,21.4882,21.4643,21.4882,60500.0
2012-08-15 11:45:00,26.94,26.95,26.94,26.94,21200.0,21.4803,21.4882,21.4803,21.4803,21200.0
2012-08-15 11:50:00,26.94,26.95,26.89,26.9,135400.0,21.4803,21.4882,21.4404,21.4484,135400.0
2012-08-15 11:55:00,26.89,26.9,26.89,26.89,52000.0,21.4404,21.4484,21.4404,21.4404,52000.0
2012-08-15 12:00:00,26.9,26.9,26.88,26.89,296500.0,21.4484,21.4484,21.4324,21.4404,296500.0
2012-08-15 12:05:00,26.89,26.9,26.87,26.88,101900.0,21.4404,21.4484,21.4244,21.4324,101900.0
2012-08-15 12:10:00,26.88,26.88,26.86,26.86,276200.0,21.4324,21.4324,21.4165,21.4165,276200.0
2012-08-15 12:15:00,26.86,26.87,26.85,26.85,59500.0,21.4165,21.4244,21.4085,21.4085,59500.0
2012-08-15 12:20:00,26.85,26.87,26.85,26.86,115700.0,21.4085,21.4244,21.4085,21.4165,115700.0
2012-08-15 12:25:00,26.86,26.86,26.78,26.79,76800.0,21.4165,21.4165,21.3527,21.3607,76800.0
2012-08-15 12:30:00,26.78,26.84,26.77,26.83,210500.0,21.3527,21.4005,21.3447,21.3926,210500.0
2012-08-15 12:35:00,26.83,26.88,26.82,26.85,154100.0,21.3926,21.4324,21.3846,21.4085,154100.0
2012-08-15 12:40:00,26.84,26.88,26.84,26.86,350200.0,21.4005,21.4324,21.4005,21.4165,350200.0
2012-08-15 12:45:00,26.87,26.87,26.86,26.86,50500.0,21.4244,21.4244,21.4165,21.4165,50500.0
2012-08-15 12:50:00,26.86,26.86,26.84,26.84,174200.0,21.4165,21.4165,21.4005,21.4005,174200.0
2012-08-15 12:55:00,26.85,26.85,26.79,26.8,217500.0,21.4085,21.4085,21.3607,21.3686,217500.0
2012-08-15 13:00:00,26.79,26.8,26.76,26.79,97700.0,21.3607,21.3686,21.3367,21.3607,97700.0
2012-08-15 13:05:00,26.78,26.82,26.76,26.8,114800.0,21.3527,21.3846,21.3367,21.3686,114800.0
2012-08-15 13:10:00,26.8,26.8,26.77,26.79,79300.0,21.3686,21.3686,21.3447,21.3607,79300.0
2012-08-15 13:15:00,26.79,26.79,26.75,26.75,172900.0,21.3607,21.3607,21.3288,21.3288,172900.0
2012-08-15 13:20:00,26.75,26.76,26.73,26.76,120300.0,21.3288,21.3367,21.3128,21.3367,120300.0
2012-08-15 13:25:00,26.76,26.81,26.76,26.79,109500.0,21.3367,21.3766,21.3367,21.3607,109500.0
2012-08-15 13:30:00,26.79,26.81,26.78,26.8,180800.0,21.3607,21.3766,21.3527,21.3686,180800.0
2012-08-15 13:35:00,26.81,26.82,26.8,26.82,65200.0,21.3766,21.3846,21.3686,21.3846,65200.0
2012-08-15 13:40:00,26.81,26.91,26.81,26.91,206100.0,21.3766,21.4563,21.3766,21.4563,206100.0
2012-08-15 13:45:00,26.91,26.91,26.83,26.85,153600.0,21.4563,21.4563,21.3926,21.4085,153600.0
2012-08-15 13:50:00,26.85,26.88,26.8,26.88,123100.0,21.4085,21.4324,21.3686,21.4324,123100.0
2012-08-15 13:55:00,26.88,26.88,26.84,26.85,45200.0,21.4324,21.4324,21.4005,21.4085,45200.0
2012-08-15 14:00:00,26.85,26.88,26.84,26.85,182600.0,21.4085,21.4324,21.4005,21.4085,182600.0
2012-08-15 14:05:00,26.85,26.85,26.78,26.78,210600.0,21.4085,21.4085,21.3527,21.3527,210600.0
2012-08-15 14:10:00,26.79,26.83,26.77,26.82,174400.0,21.3607,21.3926,21.3447,21.3846,174400.0
2012-08-15 14:15:00,26.82,26.82,26.79,26.8,117900.0,21.3846,21.3846,21.3607,21.3686,117900.0
2012-08-15 14:20:00,26.81,26.81,26.76,26.78,194100.0,21.3766,21.3766,21.3367,21.3527,194100.0
2012-08-15 14:25:00,26.78,26.8,26.73,26.74,182300.0,21.3527,21.3686,21.3128,21.3208,182300.0
2012-08-15 14:30:00,26.74,26.78,26.73,26.78,169300.0,21.3208,21.3527,21.3128,21.3527,169300.0
2012-08-15 14:35:00,26.78,26.82,26.78,26.82,143200.0,21.3527,21.3846,21.3527,21.3846,143200.0
2012-08-15 14:40:00,26.82,26.82,26.78,26.79,126000.0,21.3846,21.3846,21.3527,21.3607,126000.0
2012-08-15 14:45:00,26.78,26.79,26.75,26.75,118900.0,21.3527,21.3607,21.3288,21.3288,118900.0
2012-08-15 14:50:00,26.75,26.83,26.75,26.8,497500.0,21.3288,21.3926,21.3288,21.3686,497500.0
2012-08-15 14:55:00,26.8,26.8,26.78,26.8,88000.0,21.3686,21.3686,21.3527,21.3686,88000.0
2012-08-15 15:00:00,26.8,26.81,26.77,26.8,220300.0,21.3686,21.3766,21.3447,21.3686,220300.0
2012-08-15 15:05:00,26.8,26.8,26.79,26.79,115200.0,21.3686,21.3686,21.3607,21.3607,115200.0
2012-08-15 15:10:00,26.8,26.81,26.79,26.81,243200.0,21.3686,21.3766,21.3607,21.3766,243200.0
2012-08-15 15:15:00,26.81,26.81,26.77,26.78,184000.0,21.3766,21.3766,21.3447,21.3527,184000.0
2012-08-15 15:20:00,26.79,26.8,26.78,26.8,90600.0,21.3607,21.3686,21.3527,21.3686,90600.0
2012-08-15 15:25:00,26.8,26.8,26.77,26.79,139300.0,21.3686,21.3686,21.3447,21.3607,139300.0
2012-08-15 15:30:00,26.79,26.79,26.78,26.79,122400.0,21.3607,21.3607,21.3527,21.3607,122400.0
2012-08-15 15:35:00,26.79,26.79,26.74,26.74,175000.0,21.3607,21.3607,21.3208,21.3208,175000.0
2012-08-15 15:40:00,26.74,26.79,26.74,26.79,247500.0,21.3208,21.3607,21.3208,21.3607,247500.0
2012-08-15 15:45:00,26.79,26.89,26.78,26.85,436900.0,21.3607,21.4404,21.3527,21.4085,436900.0
2012-08-15 15:50:00,26.85,26.86,26.82,26.85,405900.0,21.4085,21.4165,21.3846,21.4085,405900.0
2012-08-15 15:55:00,26.85,26.87,26.81,26.83,1241300.0,21.4085,21.4244,21.3766,21.3926,1241300.0
2012-08-16 09:30:00,26.89,27.0,26.8,26.99,232300.0,21.4404,21.5281,21.3686,21.5201,232300.0
2012-08-16 09:35:00,26.99,26.99,26.89,26.91,205300.0,21.5201,21.5201,21.4404,21.4563,205300.0
2012-08-16 09:40:00,26.91,26.95,26.89,26.95,70700.0,21.4563,21.4882,21.4404,21.4882,70700.0
2012-08-16 09:45:00,26.94,26.95,26.86,26.9,181500.0,21.4803,21.4882,21.4165,21.4484,181500.0
2012-08-16 09:50:00,26.89,26.91,26.87,26.88,74300.0,21.4404,21.4563,21.4244,21.4324,74300.0
2012-08-16 09:55:00,26.89,26.91,26.84,26.88,77200.0,21.4404,21.4563,21.4005,21.4324,77200.0
2012-08-16 10:00:00,26.88,26.89,26.77,26.78,651200.0,21.4324,21.4404,21.3447,21.3527,651200.0
2012-08-16 10:05:00,26.78,26.88,26.78,26.85,174200.0,21.3527,21.4324,21.3527,21.4085,174200.0
2012-08-16 10:10:00,26.85,26.86,26.82,26.82,95700.0,21.4085,21.4165,21.3846,21.3846,95700.0
2012-08-16 10:15:00,26.82,26.83,26.79,26.79,97900.0,21.3846,21.3926,21.3607,21.3607,97900.0
2012-08-16 10:20:00,26.8,26.81,26.79,26.79,123300.0,21.3686,21.3766,21.3607,21.3607,123300.0
2012-08-16 10:25:00,26.8,26.86,26.79,26.86,136700.0,21.3686,21.4165,21.3607,21.4165,136700.0
2012-08-16 10:30:00,26.85,26.86,26.83,26.84,60100.0,21.4085,21.4165,21.3926,21.4005,60100.0
2012-08-16 10:35:00,26.84,26.95,26.84,26.95,201800.0,21.4005,21.4882,21.4005,21.4882,201800.0
2012-08-16 10:40:00,26.95,26.95,26.91,26.93,115000.0,21.4882,21.4882,21.4563,21.4723,115000.0
2012-08-16 10:45:00,26.93,26.96,26.93,26.94,132700.0,21.4723,21.4962,21.4723,21.4803,132700.0
2012-08-16 10:50:00,26.94,26.98,26.94,26.98,110100.0,21.4803,21.5122,21.4803,21.5122,110100.0
2012-08-16 10:55:00,26.98,27.02,26.97,27.02,163000.0,21.5122,21.544,21.5042,21.544,163000.0
2012-08-16 11:00:00,27.02,27.03,26.98,27.0,181500.0,21.544,21.552,21.5122,21.5281,181500.0
2012-08-16 11:05:00,27.0,27.01,26.97,26.98,89100.0,21.5281,21.5361,21.5042,21.5122,89100.0
2012-08-16 11:10:00,26.98,27.0,26.97,26.99,99200.0,21.5122,21.5281,21.5042,21.5201,99200.0
2012-08-16 11:15:00,26.98,27.04,26.98,27.02,182400.0,21.5122,21.56,21.5122,21.544,182400.0
2012-08-16 11:20:00,27.02,27.04,27.02,27.03,148300.0,21.544,21.56,21.544,21.552,148300.0
2012-08-16 11:25:00,27.04,27.06,27.01,27.03,170400.0,21.56,21.5759,21.5361,21.552,170400.0
2012-08-16 11:30:00,27.03,27.05,27.03,27.05,32000.0,21.552,21.568,21.552,21.568,32000.0
2012-08-16 11:35:00,27.04,27.11,27.04,27.08,193800.0,21.56,21.6158,21.56,21.5919,193800.0
2012-08-16 11:40:00,27.07,27.11,27.06,27.1,133500.0,21.5839,21.6158,21.5759,21.6078,133500.0
2012-08-16 11:45:00,27.09,27.11,27.09,27.1,43000.0,21.5999,21.6158,21.5999,21.6078,43000.0
2012-08-16 11:50:00,27.1,27.17,27.09,27.14,173800.0,21.6078,21.6636,21.5999,21.6397,173800.0
2012-08-16 11:55:00,27.15,27.15,27.12,27.14,112800.0,21.6477,21.6477,21.6238,21.6397,112800.0
2012-08-16 12:00:00,27.14,27.15,27.13,27.15,90700.0,21.6397,21.6477,21.6318,21.6477,90700.0
2012-08-16 12:05:00,27.15,27.18,27.14,27.17,150100.0,21.6477,21.6716,21.6397,21.6636,150100.0
2012-08-16 12:10:00,27.18,27.21,27.16,27.21,128800.0,21.6716,21.6955,21.6557,21.6955,128800.0
2012-08-16 12:15:00,27.21,27.25,27.21,27.25,122000.0,21.6955,21.7274,21.6955,21.7274,122000.0
2012-08-16 12:20:00,27.25,27.3,27.24,27.3,93900.0,21.7274,21.7673,21.7195,21.7673,93900.0
2012-08-16 12:25:00,27.3,27.32,27.25,27.25,166500.0,21.7673,21.7832,21.7274,21.7274,166500.0
2012-08-16 12:30:00,27.26,27.26,27.22,27.23,128500.0,21.7354,21.7354,21.7035,21.7115,128500.0
2012-08-16 12:35:00,27.23,27.24,27.22,27.23,86800.0,21.7115,21.7195,21.7035,21.7115,86800.0
2012-08-16 12:40:00,27.22,27.25,27.22,27.25,83800.0,21.7035,21.7274,21.7035,21.7274,83800.0
2012-08-16 12:45:00,27.25,27.25,27.24,27.25,30700.0,21.7274,21.7274,21.7195,21.7274,30700.0
2012-08-16 12:50:00,27.25,27.27,27.22,27.24,148300.0,21.7274,21.7434,21.7035,21.7195,148300.0
2012-08-16 12:55:00,27.24,27.3,27.23,27.3,89800.0,21.7195,21.7673,21.7115,21.7673,89800.0
2012-08-16 13:00:00,27.3,27.31,27.29,27.31,40700.0,21.7673,21.7753,21.7593,21.7753,40700.0
2012-08-16 13:05:00,27.3,27.32,27.28,27.29,111300.0,21.7673,21.7832,21.7514,21.7593,111300.0
2012-08-16 13:10:00,27.29,27.3,27.28,27.3,39700.0,21.7593,21.7673,21.7514,21.7673,39700.0
2012-08-16 13:15:00,27.3,27.31,27.27,27.28,180500.0,21.7673,21.7753,21.7434,21.7514,180500.0
2012-08-16 13:20:00,27.28,27.28,27.27,27.28,53700.0,21.7514,21.7514,21.7434,21.7514,53700.0
2012-08-16 13:25:00,27.28,27.28,27.26,27.27,64300.0,21.7514,21.7514,21.7354,21.7434,64300.0
2012-08-16 13:30:00,27.27,27.3,27.26,27.3,59400.0,21.7434,21.7673,21.7354,21.7673,59400.0
2012-08-16 13:35:00,27.3,27.3,27.29,27.29,20000.0,21.7673,21.7673,21.7593,21.7593,20000.0
2012-08-16 13:40:00,27.3,27.31,27.29,27.31,71300.0,21.7673,21.7753,21.7593,21.7753,71300.0
2012-08-16 13:45:00,27.31,27.35,27.3,27.35,126900.0,21.7753,21.8072,21.7673,21.8072,126900.0
2012-08-16 13:50:00,27.35,27.37,27.34,27.37,61700.0,21.8072,21.8231,21.7992,21.8231,61700.0
2012-08-16 13:55:00,27.37,27.37,27.33,27.36,114900.0,21.8231,21.8231,21.7912,21.8151,114900.0
2012-08-16 14:00:00,27.35,27.38,27.35,27.38,173300.0,21.8072,21.8311,21.8072,21.8311,173300.0
2012-08-16 14:05:00,27.38,27.45,27.37,27.45,231100.0,21.8311,21.8869,21.8231,21.8869,231100.0
2012-08-16 14:10:00,27.45,27.49,27.43,27.46,292400.0,21.8869,21.9188,21.871,21.8949,292400.0
2012-08-16 14:15:00,27.45,27.46,27.38,27.4,136200.0,21.8869,21.8949,21.8311,21.847,136200.0
2012-08-16 14:20:00,27.4,27.4,27.35,27.35,266900.0,21.847,21.847,21.8072,21.8072,266900.0
2012-08-16 14:25:00,27.36,27.38,27.36,27.37,102200.0,21.8151,21.8311,21.8151,21.8231,102200.0
2012-08-16 14:30:00,27.36,27.45,27.36,27.42,379200.0,21.8151,21.8869,21.8151,21.863,379200.0
2012-08-16 14:35:00,27.42,27.5,27.41,27.49,175100.0,21.863,21.9268,21.855,21.9188,175100.0
2012-08-16 14:40:00,27.49,27.53,27.46,27.52,164900.0,21.9188,21.9507,21.8949,21.9427,164900.0
2012-08-16 14:45:00,27.52,27.53,27.5,27.53,94500.0,21.9427,21.9507,21.9268,21.9507,94500.0
2012-08-16 14:50:00,27.53,27.55,27.51,27.51,126400.0,21.9507,21.9666,21.9347,21.9347,126400.0
2012-08-16 14:55:00,27.52,27.52,27.48,27.5,128300.0,21.9427,21.9427,21.9108,21.9268,128300.0
2012-08-16 15:00:00,27.49,27.51,27.46,27.46,184100.0,21.9188,21.9347,21.8949,21.8949,184100.0
2012-08-16 15:05:00,27.46,27.47,27.44,27.45,76900.0,21.8949,21.9028,21.8789,21.8869,76900.0
2012-08-16 15:10:00,27.45,27.46,27.44,27.45,133200.0,21.8869,21.8949,21.8789,21.8869,133200.0
2012-08-16 15:15:00,27.46,27.49,27.45,27.49,103300.0,21.8949,21.9188,21.8869,21.9188,103300.0
2012-08-16 15:20:00,27.49,27.49,27.45,27.46,146300.0,21.9188,21.9188,21.8869,21.8949,146300.0
2012-08-16 15:25:00,27.46,27.48,27.45,27.46,94900.0,21.8949,21.9108,21.8869,21.8949,94900.0
2012-08-16 15:30:00,27.46,27.49,27.45,27.47,168200.0,21.8949,21.9188,21.8869,21.9028,168200.0
2012-08-16 15:35:00,27.47,27.51,27.46,27.51,261700.0,21.9028,21.9347,21.8949,21.9347,261700.0
2012-08-16 15:40:00,27.5,27.52,27.48,27.51,333800.0,21.9268,21.9427,21.9108,21.9347,333800.0
2012-08-16 15:45:00,27.51,27.52,27.48,27.51,260500.0,21.9347,21.9427,21.9108,21.9347,260500.0
2012-08-16 15:50:00,27.51,27.51,27.47,27.5,547600.0,21.9347,21.9347,21.9028,21.9268,547600.0
2012-08-16 15:55:00,27.49,27.5,27.45,27.46,634000.0,21.9188,21.9268,21.8869,21.8949,634000.0
2012-08-17 09:30:00,27.53,27.55,27.3,27.34,670400.0,21.9507,21.9666,21.7673,21.7992,670400.0
2012-08-17 09:35:00,27.35,27.36,27.29,27.34,107400.0,21.8072,21.8151,21.7593,21.7992,107400.0
2012-08-17 09:40:00,27.33,27.36,27.25,27.3,114500.0,21.7912,21.8151,21.7274,21.7673,114500.0
2012-08-17 09:45:00,27.29,27.35,27.25,27.33,102700.0,21.7593,21.8072,21.7274,21.7912,102700.0
2012-08-17 09:50:00,27.33,27.37,27.31,27.32,214000.0,21.7912,21.8231,21.7753,21.7832,214000.0
2012-08-17 09:55:00,27.32,27.42,27.31,27.37,276600.0,21.7832,21.863,21.7753,21.8231,276600.0
2012-08-17 10:00:00,27.38,27.44,27.36,27.37,371900.0,21.8311,21.8789,21.8151,21.8231,371900.0
2012-08-17 10:05:00,27.37,27.45,27.37,27.4,136300.0,21.8231,21.8869,21.8231,21.847,136300.0
2012-08-17 10:10:00,27.41,27.49,27.4,27.46,98200.0,21.855,21.9188,21.847,21.8949,98200.0
2012-08-17 10:15:00,27.46,27.46,27.42,27.43,111900.0,21.8949,21.8949,21.863,21.871,111900.0
2012-08-17 10:20:00,27.43,27.43,27.39,27.39,68200.0,21.871,21.871,21.8391,21.8391,68200.0
2012-08-17 10:25:00,27.4,27.43,27.38,27.4,225700.0,21.847,21.871,21.8311,21.847,225700.0
2012-08-17 10:30:00,27.39,27.47,27.39,27.45,99900.0,21.8391,21.9028,21.8391,21.8869,99900.0
2012-08-17 10:35:00,27.45,27.46,27.39,27.44,82900.0,21.8869,21.8949,21.8391,21.8789,82900.0
2012-08-17 10:40:00,27.45,27.46,27.43,27.45,282900.0,21.8869,21.8949,21.871,21.8869,282900.0
2012-08-17 10:45:00,27.44,27.44,27.38,27.38,98900.0,21.8789,21.8789,21.8311,21.8311,98900.0
2012-08-17 10:50:00,27.38,27.39,27.32,27.34,206500.0,21.8311,21.8391,21.7832,21.7992,206500.0
2012-08-17 10:55:00,27.34,27.41,27.34,27.4,122000.0,21.7992,21.855,21.7992,21.847,122000.0
2012-08-17 11:00:00,27.41,27.41,27.37,27.41,166000.0,21.855,21.855,21.8231,21.855,166000.0
2012-08-17 11:05:00,27.4,27.48,27.4,27.47,192300.0,21.847,21.9108,21.847,21.9028,192300.0
2012-08-17 11:10:00,27.47,27.52,27.46,27.49,200300.0,21.9028,21.9427,21.8949,21.9188,200300.0
2012-08-17 11:15:00,27.48,27.54,27.45,27.53,109000.0,21.9108,21.9587,21.8869,21.9507,109000.0
2012-08-17 11:20:00,27.54,27.54,27.51,27.52,68700.0,21.9587,21.9587,21.9347,21.9427,68700.0
2012-08-17 11:25:00,27.53,27.53,27.49,27.52,98800.0,21.9507,21.9507,21.9188,21.9427,98800.0
2012-08-17 11:30:00,27.52,27.55,27.5,27.53,58200.0,21.9427,21.9666,21.9268,21.9507,58200.0
2012-08-17 11:35:00,27.53,27.56,27.52,27.56,60800.0,21.9507,21.9746,21.9427,21.9746,60800.0
2012-08-17 11:40:00,27.56,27.61,27.55,27.58,84700.0,21.9746,22.0145,21.9666,21.9906,84700.0
2012-08-17 11:45:00,27.58,27.59,27.54,27.56,90000.0,21.9906,21.9985,21.9587,21.9746,90000.0
2012-08-17 11:50:00,27.55,27.61,27.54,27.59,149200.0,21.9666,22.0145,21.9587,21.9985,149200.0
2012-08-17 11:55:00,27.59,27.63,27.58,27.62,52700.0,21.9985,22.0304,21.9906,22.0224,52700.0
2012-08-17 12:00:00,27.61,27.62,27.6,27.61,43900.0,22.0145,22.0224,22.0065,22.0145,43900.0
2012-08-17 12:05:00,27.6,27.61,27.59,27.59,44200.0,22.0065,22.0145,21.9985,21.9985,44200.0
2012-08-17 12:10:00,27.59,27.61,27.58,27.59,53100.0,21.9985,22.0145,21.9906,21.9985,53100.0
2012-08-17 12:15:00,27.59,27.62,27.59,27.62,129600.0,21.9985,22.0224,21.9985,22.0224,129600.0
2012-08-17 12:20:00,27.61,27.63,27.61,27.63,26700.0,22.0145,22.0304,22.0145,22.0304,26700.0
2012-08-17 12:25:00,27.63,27.69,27.62,27.68,80000.0,22.0304,22.0783,22.0224,22.0703,80000.0
2012-08-17 12:30:00,27.68,27.69,27.63,27.63,83000.0,22.0703,22.0783,22.0304,22.0304,83000.0
2012-08-17 12:35:00,27.62,27.63,27.57,27.58,65100.0,22.0224,22.0304,21.9826,21.9906,65100.0
2012-08-17 12:40:00,27.58,27.62,27.57,27.62,111800.0,21.9906,22.0224,21.9826,22.0224,111800.0
2012-08-17 12:45:00,27.61,27.62,27.58,27.59,137000.0,22.0145,22.0224,21.9906,21.9985,137000.0
2012-08-17 12:50:00,27.59,27.6,27.55,27.55,133000.0,21.9985,22.0065,21.9666,21.9666,133000.0
2012-08-17 12:55:00,27.55,27.59,27.54,27.59,85700.0,21.9666,21.9985,21.9587,21.9985,85700.0
2012-08-17 13:00:00,27.59,27.66,27.58,27.65,56500.0,21.9985,22.0543,21.9906,22.0464,56500.0
2012-08-17 13:05:00,27.65,27.66,27.6,27.63,143500.0,22.0464,22.0543,22.0065,22.0304,143500.0
2012-08-17 13:10:00,27.63,27.66,27.62,27.66,71500.0,22.0304,22.0543,22.0224,22.0543,71500.0
2012-08-17 13:15:00,27.65,27.66,27.63,27.63,270000.0,22.0464,22.0543,22.0304,22.0304,270000.0
2012-08-17 13:20:00,27.63,27.64,27.59,27.6,235800.0,22.0304,22.0384,21.9985,22.0065,235800.0
2012-08-17 13:25:00,27.6,27.62,27.58,27.62,127800.0,22.0065,22.0224,21.9906,22.0224,127800.0
2012-08-17 13:30:00,27.61,27.68,27.61,27.68,66700.0,22.0145,22.0703,22.0145,22.0703,66700.0
2012-08-17 13:35:00,27.68,27.72,27.68,27.71,172100.0,22.0703,22.1022,22.0703,22.0942,172100.0
2012-08-17 13:40:00,27.71,27.73,27.7,27.71,82100.0,22.0942,22.1102,22.0862,22.0942,82100.0
2012-08-17 13:45:00,27.71,27.74,27.68,27.74,118700.0,22.0942,22.1181,22.0703,22.1181,118700.0
2012-08-17 13:50:00,27.74,27.76,27.64,27.65,478600.0,22.1181,22.1341,22.0384,22.0464,478600.0
2012-08-17 13:55:00,27.65,27.7,27.65,27.7,119900.0,22.0464,22.0862,22.0464,22.0862,119900.0
2012-08-17 14:00:00,27.69,27.7,27.65,27.65,65700.0,22.0783,22.0862,22.0464,22.0464,65700.0
2012-08-17 14:05:00,27.66,27.67,27.65,27.67,34900.0,22.0543,22.0623,22.0464,22.0623,34900.0
2012-08-17 14:10:00,27.67,27.67,27.66,27.67,37700.0,22.0623,22.0623,22.0543,22.0623,37700.0
2012-08-17 14:15:00,27.66,27.67,27.62,27.62,76300.0,22.0543,22.0623,22.0224,22.0224,76300.0
2012-08-17 14:20:00,27.62,27.63,27.6,27.62,123200.0,22.0224,22.0304,22.0065,22.0224,123200.0
2012-08-17 14:25:00,27.63,27.66,27.62,27.63,229700.0,22.0304,22.0543,22.0224,22.0304,229700.0
2012-08-17 14:30:00,27.63,27.67,27.62,27.66,228800.0,22.0304,22.0623,22.0224,22.0543,228800.0
2012-08-17 14:35:00,27.66,27.68,27.65,27.68,178300.0,22.0543,22.0703,22.0464,22.0703,178300.0
2012-08-17 14:40:00,27.68,27.7,27.67,27.7,132500.0,22.0703,22.0862,22.0623,22.0862,132500.0
2012-08-17 14:45:00,27.7,27.73,27.68,27.72,134900.0,22.0862,22.1102,22.0703,22.1022,134900.0
2012-08-17 14:50:00,27.72,27.81,27.71,27.8,392900.0,22.1022,22.1739,22.0942,22.166,392900.0
2012-08-17 14:55:00,27.8,27.81,27.76,27.77,267800.0,22.166,22.1739,22.1341,22.142,267800.0
2012-08-17 15:00:00,27.76,27.82,27.75,27.81,363400.0,22.1341,22.1819,22.1261,22.1739,363400.0
2012-08-17 15:05:00,27.81,27.83,27.8,27.8,125500.0,22.1739,22.1899,22.166,22.166,125500.0
2012-08-17 15:10:00,27.8,27.8,27.74,27.74,135800.0,22.166,22.166,22.1181,22.1181,135800.0
2012-08-17 15:15:00,27.75,27.77,27.73,27.77,154600.0,22.1261,22.142,22.1102,22.142,154600.0
2012-08-17 15:20:00,27.76,27.79,27.76,27.79,87300.0,22.1341,22.158,22.1341,22.158,87300.0
2012-08-17 15:25:00,27.79,27.79,27.74,27.74,162500.0,22.158,22.158,22.1181,22.1181,162500.0
2012-08-17 15:30:00,27.75,27.75,27.69,27.71,156200.0,22.1261,22.1261,22.0783,22.0942,156200.0
2012-08-17 15:35:00,27.71,27.71,27.65,27.65,141000.0,22.0942,22.0942,22.0464,22.0464,141000.0
2012-08-17 15:40:00,27.65,27.71,27.64,27.71,225200.0,22.0464,22.0942,22.0384,22.0942,225200.0
2012-08-17 15:45:00,27.7,27.8,27.68,27.8,314800.0,22.0862,22.166,22.0703,22.166,314800.0
2012-08-17 15:50:00,27.8,27.8,27.7,27.71,567900.0,22.166,22.166,22.0862,22.0942,567900.0
2012-08-17 15:55:00,27.71,27.87,27.71,27.85,794300.0,22.0942,22.2218,22.0942,22.2058,794300.0
2012-08-20 09:30:00,26.19,27.0,26.1,26.77,3459300.0,20.8823,21.5281,20.8105,21.3447,3459300.0
2012-08-20 09:35:00,26.76,26.77,26.44,26.49,1519700.0,21.3367,21.3447,21.0816,21.1215,1519700.0
2012-08-20 09:40:00,26.49,26.83,26.48,26.73,1943500.0,21.1215,21.3926,21.1135,21.3128,1943500.0
2012-08-20 09:45:00,26.73,26.93,26.71,26.83,2217300.0,21.3128,21.4723,21.2969,21.3926,2217300.0
2012-08-20 09:50:00,26.83,26.93,26.66,26.89,1932800.0,21.3926,21.4723,21.257,21.4404,1932800.0
2012-08-20 09:55:00,26.89,27.09,26.82,26.96,1485300.0,21.4404,21.5999,21.3846,21.4962,1485300.0
2012-08-20 10:00:00,26.96,27.01,26.77,26.79,1163800.0,21.4962,21.5361,21.3447,21.3607,1163800.0
2012-08-20 10:05:00,26.79,26.8,26.57,26.71,1195700.0,21.3607,21.3686,21.1852,21.2969,1195700.0
2012-08-20 10:10:00,26.7,26.79,26.64,26.72,633900.0,21.2889,21.3607,21.2411,21.3048,633900.0
2012-08-20 10:15:00,26.72,26.73,26.65,26.67,432100.0,21.3048,21.3128,21.249,21.265,432100.0
2012-08-20 10:20:00,26.67,26.75,26.61,26.71,408100.0,21.265,21.3288,21.2171,21.2969,408100.0
2012-08-20 10:25:00,26.71,26.71,26.65,26.67,276400.0,21.2969,21.2969,21.249,21.265,276400.0
2012-08-20 10:30:00,26.67,26.77,26.64,26.75,490000.0,21.265,21.3447,21.2411,21.3288,490000.0
2012-08-20 10:35:00,26.75,26.75,26.65,26.65,160800.0,21.3288,21.3288,21.249,21.249,160800.0
2012-08-20 10:40:00,26.66,26.68,26.5,26.53,600000.0,21.257,21.2729,21.1294,21.1533,600000.0
2012-08-20 10:45:00,26.53,26.6,26.51,26.51,475100.0,21.1533,21.2092,21.1374,21.1374,475100.0
2012-08-20 10:50:00,26.51,26.53,26.32,26.35,852700.0,21.1374,21.1533,20.9859,21.0098,852700.0
2012-08-20 10:55:00,26.35,26.53,26.34,26.48,697700.0,21.0098,21.1533,21.0019,21.1135,697700.0
2012-08-20 11:00:00,26.48,26.51,26.37,26.42,365700.0,21.1135,21.1374,21.0258,21.0656,365700.0
2012-08-20 11:05:00,26.41,26.48,26.39,26.42,305300.0,21.0577,21.1135,21.0417,21.0656,305300.0
2012-08-20 11:10:00,26.43,26.45,26.2,26.21,1110500.0,21.0736,21.0896,20.8902,20.8982,1110500.0
2012-08-20 11:15:00,26.21,26.27,26.12,26.25,814700.0,20.8982,20.946,20.8264,20.9301,814700.0
2012-08-20 11:20:00,26.24,26.33,26.21,26.3,618200.0,20.9221,20.9939,20.8982,20.97,618200.0
2012-08-20 11:25:00,26.3,26.32,26.21,26.23,355500.0,20.97,20.9859,20.8982,20.9141,355500.0
2012-08-20 11:30:00,26.24,26.25,26.15,26.17,325000.0,20.9221,20.9301,20.8504,20.8663,325000.0
2012-08-20 11:35:00,26.18,26.22,26.15,26.17,307800.0,20.8743,20.9062,20.8504,20.8663,307800.0
2012-08-20 11:40:00,26.17,26.17,26.11,26.12,333900.0,20.8663,20.8663,20.8185,20.8264,333900.0
2012-08-20 11:45:00,26.13,26.3,26.12,26.25,627800.0,20.8344,20.97,20.8264,20.9301,627800.0
2012-08-20 11:50:00,26.24,26.3,26.24,26.28,226500.0,20.9221,20.97,20.9221,20.954,226500.0
2012-08-20 11:55:00,26.28,26.3,26.1,26.14,378900.0,20.954,20.97,20.8105,20.8424,378900.0
2012-08-20 12:00:00,26.14,26.14,26.05,26.07,360900.0,20.8424,20.8424,20.7706,20.7866,360900.0
2012-08-20 12:05:00,26.06,26.13,26.06,26.13,245100.0,20.7786,20.8344,20.7786,20.8344,245100.0
2012-08-20 12:10:00,26.13,26.19,26.13,26.17,235900.0,20.8344,20.8823,20.8344,20.8663,235900.0
2012-08-20 12:15:00,26.17,26.19,26.11,26.11,207900.0,20.8663,20.8823,20.8185,20.8185,207900.0
2012-08-20 12:20:00,26.11,26.12,26.08,26.09,366200.0,20.8185,20.8264,20.7945,20.8025,366200.0
2012-08-20 12:25:00,26.09,26.18,26.09,26.13,262800.0,20.8025,20.8743,20.8025,20.8344,262800.0
2012-08-20 12:30:00,26.13,26.15,26.07,26.08,177300.0,20.8344,20.8504,20.7866,20.7945,177300.0
2012-08-20 12:35:00,26.07,26.09,25.97,26.09,675400.0,20.7866,20.8025,20.7068,20.8025,675400.0
2012-08-20 12:40:00,26.09,26.09,26.01,26.02,257600.0,20.8025,20.8025,20.7387,20.7467,257600.0
2012-08-20 12:45:00,26.01,26.03,26.0,26.0,250700.0,20.7387,20.7547,20.7308,20.7308,250700.0
2012-08-20 12:50:00,26.01,26.02,26.0,26.02,150300.0,20.7387,20.7467,20.7308,20.7467,150300.0
2012-08-20 12:55:00,26.02,26.05,26.01,26.02,231900.0,20.7467,20.7706,20.7387,20.7467,231900.0
2012-08-20 13:00:00,26.02,26.05,26.01,26.03,193700.0,20.7467,20.7706,20.7387,20.7547,193700.0
2012-08-20 13:05:00,26.03,26.05,26.0,26.04,283900.0,20.7547,20.7706,20.7308,20.7627,283900.0
2012-08-20 13:10:00,26.05,26.1,26.04,26.09,254900.0,20.7706,20.8105,20.7627,20.8025,254900.0
2012-08-20 13:15:00,26.09,26.1,26.06,26.07,149300.0,20.8025,20.8105,20.7786,20.7866,149300.0
2012-08-20 13:20:00,26.08,26.1,26.04,26.07,229100.0,20.7945,20.8105,20.7627,20.7866,229100.0
2012-08-20 13:25:00,26.07,26.15,26.05,26.15,372100.0,20.7866,20.8504,20.7706,20.8504,372100.0
2012-08-20 13:30:00,26.15,26.17,26.09,26.12,272900.0,20.8504,20.8663,20.8025,20.8264,272900.0
2012-08-20 13:35:00,26.13,26.22,26.12,26.2,259600.0,20.8344,20.9062,20.8264,20.8902,259600.0
2012-08-20 13:40:00,26.2,26.2,26.17,26.17,287800.0,20.8902,20.8902,20.8663,20.8663,287800.0
2012-08-20 13:45:00,26.17,26.18,26.09,26.13,292400.0,20.8663,20.8743,20.8025,20.8344,292400.0
2012-08-20 13:50:00,26.14,26.16,26.13,26.14,325100.0,20.8424,20.8583,20.8344,20.8424,325100.0
2012-08-20 13:55:00,26.14,26.23,26.14,26.21,160400.0,20.8424,20.9141,20.8424,20.8982,160400.0
2012-08-20 14:00:00,26.21,26.25,26.2,26.24,418600.0,20.8982,20.9301,20.8902,20.9221,418600.0
2012-08-20 14:05:00,26.24,26.3,26.21,26.27,253900.0,20.9221,20.97,20.8982,20.946,253900.0
2012-08-20 14:10:00,26.26,26.27,26.24,26.26,125400.0,20.9381,20.946,20.9221,20.9381,125400.0
2012-08-20 14:15:00,26.25,26.26,26.19,26.2,241100.0,20.9301,20.9381,20.8823,20.8902,241100.0
2012-08-20 14:20:00,26.2,26.23,26.17,26.2,350300.0,20.8902,20.9141,20.8663,20.8902,350300.0
2012-08-20 14:25:00,26.2,26.22,26.17,26.2,292700.0,20.8902,20.9062,20.8663,20.8902,292700.0
2012-08-20 14:30:00,26.2,26.25,26.2,26.24,502600.0,20.8902,20.9301,20.8902,20.9221,502600.0
2012-08-20 14:35:00,26.24,26.24,26.19,26.19,225900.0,20.9221,20.9221,20.8823,20.8823,225900.0
2012-08-20 14:40:00,26.2,26.23,26.15,26.23,292500.0,20.8902,20.9141,20.8504,20.9141,292500.0
2012-08-20 14:45:00,26.23,26.23,26.22,26.23,87100.0,20.9141,20.9141,20.9062,20.9141,87100.0
2012-08-20 14:50:00,26.23,26.23,26.15,26.15,366500.0,20.9141,20.9141,20.8504,20.8504,366500.0
2012-08-20 14:55:00,26.15,26.18,26.13,26.17,297500.0,20.8504,20.8743,20.8344,20.8663,297500.0
2012-08-20 15:00:00,26.17,26.18,26.13,26.16,201100.0,20.8663,20.8743,20.8344,20.8583,201100.0
2012-08-20 15:05:00,26.16,26.17,26.12,26.14,303400.0,20.8583,20.8663,20.8264,20.8424,303400.0
2012-08-20 15:10:00,26.14,26.15,26.13,26.13,197600.0,20.8424,20.8504,20.8344,20.8344,197600.0
2012-08-20 15:15:00,26.13,26.14,26.05,26.1,416000.0,20.8344,20.8424,20.7706,20.8105,416000.0
2012-08-20 15:20:00,26.1,26.15,26.08,26.14,390400.0,20.8105,20.8504,20.7945,20.8424,390400.0
2012-08-20 15:25:00,26.14,26.14,26.13,26.13,199100.0,20.8424,20.8424,20.8344,20.8344,199100.0
2012-08-20 15:30:00,26.13,26.14,26.1,26.11,610500.0,20.8344,20.8424,20.8105,20.8185,610500.0
2012-08-20 15:35:00,26.11,26.15,26.07,26.12,531100.0,20.8185,20.8504,20.7866,20.8264,531100.0
2012-08-20 15:40:00,26.12,26.18,26.11,26.15,1156000.0,20.8264,20.8743,20.8185,20.8504,1156000.0
2012-08-20 15:45:00,26.16,26.2,26.12,26.19,754400.0,20.8583,20.8902,20.8264,20.8823,754400.0
2012-08-20 15:50:00,26.18,26.24,26.17,26.23,1360000.0,20.8743,20.9221,20.8663,20.9141,1360000.0
2012-08-20 15:55:00,26.22,26.27,26.21,26.27,1873300.0,20.9062,20.946,20.8982,20.946,1873300.0
2012-08-21 09:30:00,26.31,26.31,26.12,26.29,361600.0,20.9779,20.9779,20.8264,20.962,361600.0
2012-08-21 09:35:00,26.29,26.52,26.29,26.41,476900.0,20.962,21.1454,20.962,21.0577,476900.0
2012-08-21 09:40:00,26.41,26.45,26.32,26.45,264000.0,21.0577,21.0896,20.9859,21.0896,264000.0
2012-08-21 09:45:00,26.44,26.51,26.34,26.5,365600.0,21.0816,21.1374,21.0019,21.1294,365600.0
2012-08-21 09:50:00,26.51,26.51,26.42,26.46,380100.0,21.1374,21.1374,21.0656,21.0975,380100.0
2012-08-21 09:55:00,26.46,26.65,26.46,26.65,370200.0,21.0975,21.249,21.0975,21.249,370200.0
2012-08-21 10:00:00,26.65,26.71,26.57,26.66,455300.0,21.249,21.2969,21.1852,21.257,455300.0
2012-08-21 10:05:00,26.66,26.66,26.52,26.54,251200.0,21.257,21.257,21.1454,21.1613,251200.0
2012-08-21 10:10:00,26.53,26.59,26.53,26.56,391700.0,21.1533,21.2012,21.1533,21.1773,391700.0
2012-08-21 10:15:00,26.56,26.65,26.55,26.63,290000.0,21.1773,21.249,21.1693,21.2331,290000.0
2012-08-21 10:20:00,26.63,26.65,26.6,26.64,162700.0,21.2331,21.249,21.2092,21.2411,162700.0
2012-08-21 10:25:00,26.64,26.66,26.64,26.65,113800.0,21.2411,21.257,21.2411,21.249,113800.0
2012-08-21 10:30:00,26.66,26.68,26.57,26.59,311100.0,21.257,21.2729,21.1852,21.2012,311100.0
2012-08-21 10:35:00,26.59,26.63,26.57,26.61,218200.0,21.2012,21.2331,21.1852,21.2171,218200.0
2012-08-21 10:40:00,26.62,26.64,26.59,26.64,85500.0,21.2251,21.2411,21.2012,21.2411,85500.0
2012-08-21 10:45:00,26.64,26.65,26.61,26.61,155400.0,21.2411,21.249,21.2171,21.2171,155400.0
2012-08-21 10:50:00,26.62,26.63,26.59,26.61,168100.0,21.2251,21.2331,21.2012,21.2171,168100.0
2012-08-21 10:55:00,26.61,26.61,26.51,26.53,246900.0,21.2171,21.2171,21.1374,21.1533,246900.0
2012-08-21 11:00:00,26.52,26.56,26.52,26.56,303400.0,21.1454,21.1773,21.1454,21.1773,303400.0
2012-08-21 11:05:00,26.56,26.61,26.55,26.58,188300.0,21.1773,21.2171,21.1693,21.1932,188300.0
2012-08-21 11:10:00,26.58,26.58,26.49,26.54,303400.0,21.1932,21.1932,21.1215,21.1613,303400.0
2012-08-21 11:15:00,26.54,26.55,26.54,26.55,79900.0,21.1613,21.1693,21.1613,21.1693,79900.0
2012-08-21 11:20:00,26.55,26.55,26.42,26.42,387400.0,21.1693,21.1693,21.0656,21.0656,387400.0
2012-08-21 11:25:00,26.42,26.49,26.42,26.47,201500.0,21.0656,21.1215,21.0656,21.1055,201500.0
2012-08-21 11:30:00,26.47,26.49,26.46,26.49,101700.0,21.1055,21.1215,21.0975,21.1215,101700.0
2012-08-21 11:35:00,26.49,26.49,26.45,26.45,293800.0,21.1215,21.1215,21.0896,21.0896,293800.0
2012-08-21 11:40:00,26.45,26.46,26.35,26.4,161600.0,21.0896,21.0975,21.0098,21.0497,161600.0
2012-08-21 11:45:00,26.4,26.5,26.4,26.49,110700.0,21.0497,21.1294,21.0497,21.1215,110700.0
2012-08-21 11:50:00,26.5,26.53,26.48,26.5,192900.0,21.1294,21.1533,21.1135,21.1294,192900.0
2012-08-21 11:55:00,26.5,26.5,26.4,26.4,198300.0,21.1294,21.1294,21.0497,21.0497,198300.0
2012-08-21 12:00:00,26.4,26.42,26.38,26.41,125000.0,21.0497,21.0656,21.0337,21.0577,125000.0
2012-08-21 12:05:00,26.41,26.5,26.4,26.49,170700.0,21.0577,21.1294,21.0497,21.1215,170700.0
2012-08-21 12:10:00,26.49,26.54,26.48,26.51,281200.0,21.1215,21.1613,21.1135,21.1374,281200.0
2012-08-21 12:15:00,26.51,26.51,26.39,26.39,180800.0,21.1374,21.1374,21.0417,21.0417,180800.0
2012-08-21 12:20:00,26.39,26.41,26.38,26.39,282000.0,21.0417,21.0577,21.0337,21.0417,282000.0
2012-08-21 12:25:00,26.4,26.4,26.37,26.4,103900.0,21.0497,21.0497,21.0258,21.0497,103900.0
2012-08-21 12:30:00,26.4,26.41,26.35,26.36,99600.0,21.0497,21.0577,21.0098,21.0178,99600.0
2012-08-21 12:35:00,26.36,26.37,26.31,26.32,161100.0,21.0178,21.0258,20.9779,20.9859,161100.0
2012-08-21 12:40:00,26.32,26.34,26.31,26.33,44100.0,20.9859,21.0019,20.9779,20.9939,44100.0
2012-08-21 12:45:00,26.34,26.34,26.27,26.3,144500.0,21.0019,21.0019,20.946,20.97,144500.0
2012-08-21 12:50:00,26.29,26.3,26.29,26.3,63900.0,20.962,20.97,20.962,20.97,63900.0
2012-08-21 12:55:00,26.29,26.3,26.29,26.3,55200.0,20.962,20.97,20.962,20.97,55200.0
2012-08-21 13:00:00,26.3,26.32,26.29,26.31,145000.0,20.97,20.9859,20.962,20.9779,145000.0
2012-08-21 13:05:00,26.31,26.32,26.28,26.3,93400.0,20.9779,20.9859,20.954,20.97,93400.0
2012-08-21 13:10:00,26.3,26.3,26.29,26.3,37500.0,20.97,20.97,20.962,20.97,37500.0
2012-08-21 13:15:00,26.3,26.39,26.3,26.39,234900.0,20.97,21.0417,20.97,21.0417,234900.0
2012-08-21 13:20:00,26.39,26.39,26.35,26.35,110900.0,21.0417,21.0417,21.0098,21.0098,110900.0
2012-08-21 13:25:00,26.35,26.36,26.32,26.35,93000.0,21.0098,21.0178,20.9859,21.0098,93000.0
2012-08-21 13:30:00,26.35,26.37,26.32,26.32,181500.0,21.0098,21.0258,20.9859,20.9859,181500.0
2012-08-21 13:35:00,26.32,26.33,26.31,26.32,92500.0,20.9859,20.9939,20.9779,20.9859,92500.0
2012-08-21 13:40:00,26.32,26.34,26.27,26.27,132500.0,20.9859,21.0019,20.946,20.946,132500.0
2012-08-21 13:45:00,26.27,26.28,26.22,26.23,127900.0,20.946,20.954,20.9062,20.9141,127900.0
2012-08-21 13:50:00,26.24,26.26,26.23,26.26,61100.0,20.9221,20.9381,20.9141,20.9381,61100.0
2012-08-21 13:55:00,26.27,26.28,26.26,26.28,43900.0,20.946,20.954,20.9381,20.954,43900.0
2012-08-21 14:00:00,26.27,26.36,26.27,26.34,177200.0,20.946,21.0178,20.946,21.0019,177200.0
2012-08-21 14:05:00,26.34,26.38,26.33,26.36,96300.0,21.0019,21.0337,20.9939,21.0178,96300.0
2012-08-21 14:10:00,26.36,26.42,26.36,26.41,71000.0,21.0178,21.0656,21.0178,21.0577,71000.0
2012-08-21 14:15:00,26.41,26.44,26.39,26.39,168700.0,21.0577,21.0816,21.0417,21.0417,168700.0
2012-08-21 14:20:00,26.39,26.43,26.37,26.43,95000.0,21.0417,21.0736,21.0258,21.0736,95000.0
2012-08-21 14:25:00,26.42,26.43,26.33,26.34,185000.0,21.0656,21.0736,20.9939,21.0019,185000.0
2012-08-21 14:30:00,26.35,26.35,26.29,26.29,82600.0,21.0098,21.0098,20.962,20.962,82600.0
2012-08-21 14:35:00,26.3,26.3,26.26,26.27,107000.0,20.97,20.97,20.9381,20.946,107000.0
2012-08-21 14:40:00,26.27,26.31,26.27,26.31,92000.0,20.946,20.9779,20.946,20.9779,92000.0
2012-08-21 14:45:00,26.31,26.37,26.3,26.36,118900.0,20.9779,21.0258,20.97,21.0178,118900.0
2012-08-21 14:50:00,26.37,26.37,26.36,26.36,67800.0,21.0258,21.0258,21.0178,21.0178,67800.0
2012-08-21 14:55:00,26.37,26.43,26.37,26.43,130500.0,21.0258,21.0736,21.0258,21.0736,130500.0
2012-08-21 15:00:00,26.42,26.44,26.32,26.36,142400.0,21.0656,21.0816,20.9859,21.0178,142400.0
2012-08-21 15:05:00,26.36,26.41,26.36,26.4,127400.0,21.0178,21.0577,21.0178,21.0497,127400.0
2012-08-21 15:10:00,26.4,26.44,26.38,26.44,273400.0,21.0497,21.0816,21.0337,21.0816,273400.0
2012-08-21 15:15:00,26.43,26.44,26.39,26.42,241300.0,21.0736,21.0816,21.0417,21.0656,241300.0
2012-08-21 15:20:00,26.42,26.45,26.41,26.44,311500.0,21.0656,21.0896,21.0577,21.0816,311500.0
2012-08-21 15:25:00,26.45,26.45,26.38,26.38,223700.0,21.0896,21.0896,21.0337,21.0337,223700.0
2012-08-21 15:30:00,26.38,26.44,26.38,26.42,191700.0,21.0337,21.0816,21.0337,21.0656,191700.0
2012-08-21 15:35:00,26.42,26.43,26.4,26.41,273600.0,21.0656,21.0736,21.0497,21.0577,273600.0
2012-08-21 15:40:00,26.42,26.43,26.4,26.41,150700.0,21.0656,21.0736,21.0497,21.0577,150700.0
2012-08-21 15:45:00,26.41,26.44,26.41,26.43,239500.0,21.0577,21.0816,21.0577,21.0736,239500.0
2012-08-21 15:50:00,26.43,26.46,26.43,26.46,409800.0,21.0736,21.0975,21.0736,21.0975,409800.0
2012-08-21 15:55:00,26.46,26.46,26.43,26.44,637500.0,21.0975,21.0975,21.0736,21.0816,637500.0
2012-08-22 09:30:00,26.41,26.51,26.4,26.51,234700.0,21.0577,21.1374,21.0497,21.1374,234700.0
2012-08-22 09:35:00,26.51,26.55,26.45,26.55,161600.0,21.1374,21.1693,21.0896,21.1693,161600.0
2012-08-22 09:40:00,26.56,26.6,26.51,26.54,242200.0,21.1773,21.2092,21.1374,21.1613,242200.0
2012-08-22 09:45:00,26.54,26.73,26.53,26.7,607500.0,21.1613,21.3128,21.1533,21.2889,607500.0
2012-08-22 09:50:00,26.71,26.76,26.66,26.75,191500.0,21.2969,21.3367,21.257,21.3288,191500.0
2012-08-22 09:55:00,26.74,26.91,26.64,26.9,392800.0,21.3208,21.4563,21.2411,21.4484,392800.0
2012-08-22 10:00:00,26.9,26.92,26.82,26.83,373200.0,21.4484,21.4643,21.3846,21.3926,373200.0
2012-08-22 10:05:00,26.83,26.83,26.75,26.81,202600.0,21.3926,21.3926,21.3288,21.3766,202600.0
2012-08-22 10:10:00,26.81,26.82,26.73,26.74,264700.0,21.3766,21.3846,21.3128,21.3208,264700.0
2012-08-22 10:15:00,26.74,26.75,26.7,26.7,219000.0,21.3208,21.3288,21.2889,21.2889,219000.0
2012-08-22 10:20:00,26.7,26.85,26.7,26.83,297000.0,21.2889,21.4085,21.2889,21.3926,297000.0
2012-08-22 10:25:00,26.83,26.84,26.76,26.8,327600.0,21.3926,21.4005,21.3367,21.3686,327600.0
2012-08-22 10:30:00,26.8,26.82,26.72,26.75,125600.0,21.3686,21.3846,21.3048,21.3288,125600.0
2012-08-22 10:35:00,26.75,26.78,26.73,26.74,166600.0,21.3288,21.3527,21.3128,21.3208,166600.0
2012-08-22 10:40:00,26.73,26.78,26.72,26.77,109000.0,21.3128,21.3527,21.3048,21.3447,109000.0
2012-08-22 10:45:00,26.78,26.8,26.76,26.76,137100.0,21.3527,21.3686,21.3367,21.3367,137100.0
2012-08-22 10:50:00,26.76,26.85,26.75,26.85,561800.0,21.3367,21.4085,21.3288,21.4085,561800.0
2012-08-22 10:55:00,26.84,26.89,26.82,26.83,274000.0,21.4005,21.4404,21.3846,21.3926,274000.0
2012-08-22 11:00:00,26.82,26.86,26.76,26.86,146700.0,21.3846,21.4165,21.3367,21.4165,146700.0
2012-08-22 11:05:00,26.86,26.95,26.86,26.9,389900.0,21.4165,21.4882,21.4165,21.4484,389900.0
2012-08-22 11:10:00,26.9,26.92,26.89,26.9,173600.0,21.4484,21.4643,21.4404,21.4484,173600.0
2012-08-22 11:15:00,26.91,26.91,26.9,26.9,54400.0,21.4563,21.4563,21.4484,21.4484,54400.0
2012-08-22 11:20:00,26.9,26.95,26.9,26.92,191600.0,21.4484,21.4882,21.4484,21.4643,191600.0
2012-08-22 11:25:00,26.92,27.0,26.92,26.96,318400.0,21.4643,21.5281,21.4643,21.4962,318400.0
2012-08-22 11:30:00,26.97,26.99,26.96,26.99,150400.0,21.5042,21.5201,21.4962,21.5201,150400.0
2012-08-22 11:35:00,26.99,27.02,26.98,27.02,129500.0,21.5201,21.544,21.5122,21.544,129500.0
2012-08-22 11:40:00,27.02,27.07,27.02,27.05,249500.0,21.544,21.5839,21.544,21.568,249500.0
2012-08-22 11:45:00,27.05,27.08,27.02,27.05,254600.0,21.568,21.5919,21.544,21.568,254600.0
2012-08-22 11:50:00,27.05,27.08,27.04,27.08,159600.0,21.568,21.5919,21.56,21.5919,159600.0
2012-08-22 11:55:00,27.08,27.16,27.06,27.14,219600.0,21.5919,21.6557,21.5759,21.6397,219600.0
2012-08-22 12:00:00,27.13,27.14,27.04,27.07,188900.0,21.6318,21.6397,21.56,21.5839,188900.0
2012-08-22 12:05:00,27.07,27.07,27.04,27.05,90000.0,21.5839,21.5839,21.56,21.568,90000.0
2012-08-22 12:10:00,27.05,27.08,27.05,27.08,96100.0,21.568,21.5919,21.568,21.5919,96100.0
2012-08-22 12:15:00,27.07,27.08,27.01,27.03,225900.0,21.5839,21.5919,21.5361,21.552,225900.0
2012-08-22 12:20:00,27.03,27.05,26.99,27.01,302100.0,21.552,21.568,21.5201,21.5361,302100.0
2012-08-22 12:25:00,27.0,27.01,26.95,27.0,144500.0,21.5281,21.5361,21.4882,21.5281,144500.0
2012-08-22 12:30:00,27.0,27.03,26.95,26.95,237600.0,21.5281,21.552,21.4882,21.4882,237600.0
2012-08-22 12:35:00,26.96,26.96,26.89,26.91,169700.0,21.4962,21.4962,21.4404,21.4563,169700.0
2012-08-22 12:40:00,26.92,26.93,26.9,26.91,150500.0,21.4643,21.4723,21.4484,21.4563,150500.0
2012-08-22 12:45:00,26.91,26.94,26.88,26.89,150100.0,21.4563,21.4803,21.4324,21.4404,150100.0
2012-08-22 12:50:00,26.89,26.9,26.87,26.9,89400.0,21.4404,21.4484,21.4244,21.4484,89400.0
2012-08-22 12:55:00,26.9,26.9,26.86,26.9,144100.0,21.4484,21.4484,21.4165,21.4484,144100.0
2012-08-22 13:00:00,26.9,26.94,26.89,26.94,58600.0,21.4484,21.4803,21.4404,21.4803,58600.0
2012-08-22 13:05:00,26.95,26.95,26.93,26.95,74600.0,21.4882,21.4882,21.4723,21.4882,74600.0
2012-08-22 13:10:00,26.95,26.95,26.89,26.94,107200.0,21.4882,21.4882,21.4404,21.4803,107200.0
2012-08-22 13:15:00,26.94,27.0,26.92,27.0,160000.0,21.4803,21.5281,21.4643,21.5281,160000.0
2012-08-22 13:20:00,27.0,27.03,26.95,27.02,116400.0,21.5281,21.552,21.4882,21.544,116400.0
2012-08-22 13:25:00,27.02,27.03,26.94,26.99,97900.0,21.544,21.552,21.4803,21.5201,97900.0
2012-08-22 13:30:00,27.0,27.0,26.94,26.99,88600.0,21.5281,21.5281,21.4803,21.5201,88600.0
2012-08-22 13:35:00,26.99,26.99,26.96,26.98,77100.0,21.5201,21.5201,21.4962,21.5122,77100.0
2012-08-22 13:40:00,26.98,27.02,26.96,27.02,67300.0,21.5122,21.544,21.4962,21.544,67300.0
2012-08-22 13:45:00,27.02,27.04,26.99,26.99,130100.0,21.544,21.56,21.5201,21.5201,130100.0
2012-08-22 13:50:00,27.0,27.04,26.99,27.02,77700.0,21.5281,21.56,21.5201,21.544,77700.0
2012-08-22 13:55:00,27.02,27.06,27.01,27.05,80800.0,21.544,21.5759,21.5361,21.568,80800.0
2012-08-22 14:00:00,27.05,27.17,27.05,27.14,301900.0,21.568,21.6636,21.568,21.6397,301900.0
2012-08-22 14:05:00,27.14,27.16,27.11,27.16,285100.0,21.6397,21.6557,21.6158,21.6557,285100.0
2012-08-22 14:10:00,27.16,27.2,27.14,27.18,394600.0,21.6557,21.6876,21.6397,21.6716,394600.0
2012-08-22 14:15:00,27.17,27.23,27.14,27.16,344800.0,21.6636,21.7115,21.6397,21.6557,344800.0
2012-08-22 14:20:00,27.16,27.16,27.1,27.1,143000.0,21.6557,21.6557,21.6078,21.6078,143000.0
2012-08-22 14:25:00,27.1,27.14,27.1,27.11,419200.0,21.6078,21.6397,21.6078,21.6158,419200.0
2012-08-22 14:30:00,27.11,27.14,27.08,27.13,663000.0,21.6158,21.6397,21.5919,21.6318,663000.0
2012-08-22 14:35:00,27.13,27.16,27.11,27.14,293000.0,21.6318,21.6557,21.6158,21.6397,293000.0
2012-08-22 14:40:00,27.13,27.17,27.12,27.16,275700.0,21.6318,21.6636,21.6238,21.6557,275700.0
2012-08-22 14:45:00,27.16,27.21,27.15,27.19,256700.0,21.6557,21.6955,21.6477,21.6796,256700.0
2012-08-22 14:50:00,27.19,27.21,27.15,27.16,159600.0,21.6796,21.6955,21.6477,21.6557,159600.0
2012-08-22 14:55:00,27.17,27.2,27.16,27.17,211000.0,21.6636,21.6876,21.6557,21.6636,211000.0
2012-08-22 15:00:00,27.18,27.2,27.17,27.2,158400.0,21.6716,21.6876,21.6636,21.6876,158400.0
2012-08-22 15:05:00,27.2,27.23,27.19,27.21,207600.0,21.6876,21.7115,21.6796,21.6955,207600.0
2012-08-22 15:10:00,27.22,27.25,27.21,27.24,251400.0,21.7035,21.7274,21.6955,21.7195,251400.0
2012-08-22 15:15:00,27.23,27.24,27.2,27.21,335900.0,21.7115,21.7195,21.6876,21.6955,335900.0
2012-08-22 15:20:00,27.21,27.23,27.19,27.21,245500.0,21.6955,21.7115,21.6796,21.6955,245500.0
2012-08-22 15:25:00,27.21,27.21,27.2,27.2,140300.0,21.6955,21.6955,21.6876,21.6876,140300.0
2012-08-22 15:30:00,27.2,27.29,27.2,27.26,455300.0,21.6876,21.7593,21.6876,21.7354,455300.0
2012-08-22 15:35:00,27.26,27.29,27.25,27.28,253900.0,21.7354,21.7593,21.7274,21.7514,253900.0
2012-08-22 15:40:00,27.28,27.34,27.27,27.31,466600.0,21.7514,21.7992,21.7434,21.7753,466600.0
2012-08-22 15:45:00,27.3,27.31,27.25,27.3,317100.0,21.7673,21.7753,21.7274,21.7673,317100.0
2012-08-22 15:50:00,27.31,27.32,27.3,27.3,306100.0,21.7753,21.7832,21.7673,21.7673,306100.0
2012-08-22 15:55:00,27.31,27.31,27.23,27.25,1092700.0,21.7753,21.7753,21.7115,21.7274,1092700.0
2012-08-23 09:30:00,27.16,27.27,27.15,27.25,297500.0,21.6557,21.7434,21.6477,21.7274,297500.0
2012-08-23 09:35:00,27.25,27.43,27.19,27.43,351200.0,21.7274,21.871,21.6796,21.871,351200.0
2012-08-23 09:40:00,27.42,27.43,27.33,27.39,706100.0,21.863,21.871,21.7912,21.8391,706100.0
2012-08-23 09:45:00,27.39,27.39,27.24,27.29,228300.0,21.8391,21.8391,21.7195,21.7593,228300.0
2012-08-23 09:50:00,27.28,27.31,27.24,27.28,160300.0,21.7514,21.7753,21.7195,21.7514,160300.0
2012-08-23 09:55:00,27.27,27.33,27.2,27.33,176600.0,21.7434,21.7912,21.6876,21.7912,176600.0
2012-08-23 10:00:00,27.34,27.42,27.26,27.4,694300.0,21.7992,21.863,21.7354,21.847,694300.0
2012-08-23 10:05:00,27.4,27.44,27.32,27.34,218600.0,21.847,21.8789,21.7832,21.7992,218600.0
2012-08-23 10:10:00,27.34,27.35,27.19,27.21,715600.0,21.7992,21.8072,21.6796,21.6955,715600.0
2012-08-23 10:15:00,27.21,27.27,27.16,27.25,252800.0,21.6955,21.7434,21.6557,21.7274,252800.0
2012-08-23 10:20:00,27.25,27.28,27.21,27.25,178300.0,21.7274,21.7514,21.6955,21.7274,178300.0
2012-08-23 10:25:00,27.24,27.25,27.2,27.25,88300.0,21.7195,21.7274,21.6876,21.7274,88300.0
2012-08-23 10:30:00,27.24,27.34,27.22,27.29,197500.0,21.7195,21.7992,21.7035,21.7593,197500.0
2012-08-23 10:35:00,27.29,27.31,27.21,27.24,138300.0,21.7593,21.7753,21.6955,21.7195,138300.0
2012-08-23 10:40:00,27.24,27.25,27.21,27.24,81400.0,21.7195,21.7274,21.6955,21.7195,81400.0
2012-08-23 10:45:00,27.25,27.31,27.24,27.28,178000.0,21.7274,21.7753,21.7195,21.7514,178000.0
2012-08-23 10:50:00,27.28,27.3,27.25,27.26,91100.0,21.7514,21.7673,21.7274,21.7354,91100.0
2012-08-23 10:55:00,27.26,27.27,27.21,27.27,84800.0,21.7354,21.7434,21.6955,21.7434,84800.0
2012-08-23 11:00:00,27.26,27.27,27.19,27.22,125200.0,21.7354,21.7434,21.6796,21.7035,125200.0
2012-08-23 11:05:00,27.21,27.23,27.2,27.23,129700.0,21.6955,21.7115,21.6876,21.7115,129700.0
2012-08-23 11:10:00,27.23,27.28,27.23,27.28,108900.0,21.7115,21.7514,21.7115,21.7514,108900.0
2012-08-23 11:15:00,27.27,27.3,27.27,27.29,104800.0,21.7434,21.7673,21.7434,21.7593,104800.0
2012-08-23 11:20:00,27.3,27.33,27.25,27.33,112700.0,21.7673,21.7912,21.7274,21.7912,112700.0
2012-08-23 11:25:00,27.33,27.36,27.3,27.35,172600.0,21.7912,21.8151,21.7673,21.8072,172600.0
2012-08-23 11:30:00,27.36,27.36,27.31,27.36,93200.0,21.8151,21.8151,21.7753,21.8151,93200.0
2012-08-23 11:35:00,27.36,27.38,27.33,27.33,101900.0,21.8151,21.8311,21.7912,21.7912,101900.0
2012-08-23 11:40:00,27.33,27.36,27.28,27.35,92000.0,21.7912,21.8151,21.7514,21.8072,92000.0
2012-08-23 11:45:00,27.36,27.41,27.36,27.39,119300.0,21.8151,21.855,21.8151,21.8391,119300.0
2012-08-23 11:50:00,27.39,27.41,27.35,27.35,102200.0,21.8391,21.855,21.8072,21.8072,102200.0
2012-08-23 11:55:00,27.36,27.42,27.35,27.41,199000.0,21.8151,21.863,21.8072,21.855,199000.0
2012-08-23 12:00:00,27.42,27.42,27.37,27.37,167000.0,21.863,21.863,21.8231,21.8231,167000.0
2012-08-23 12:05:00,27.37,27.46,27.37,27.46,180000.0,21.8231,21.8949,21.8231,21.8949,180000.0
2012-08-23 12:10:00,27.46,27.49,27.37,27.39,215400.0,21.8949,21.9188,21.8231,21.8391,215400.0
2012-08-23 12:15:00,27.39,27.44,27.37,27.41,131800.0,21.8391,21.8789,21.8231,21.855,131800.0
2012-08-23 12:20:00,27.41,27.42,27.35,27.38,146900.0,21.855,21.863,21.8072,21.8311,146900.0
2012-08-23 12:25:00,27.39,27.4,27.37,27.37,50800.0,21.8391,21.847,21.8231,21.8231,50800.0
2012-08-23 12:30:00,27.36,27.4,27.35,27.37,133100.0,21.8151,21.847,21.8072,21.8231,133100.0
2012-08-23 12:35:00,27.38,27.4,27.36,27.37,122300.0,21.8311,21.847,21.8151,21.8231,122300.0
2012-08-23 12:40:00,27.37,27.47,27.37,27.45,129800.0,21.8231,21.9028,21.8231,21.8869,129800.0
2012-08-23 12:45:00,27.46,27.52,27.46,27.51,208300.0,21.8949,21.9427,21.8949,21.9347,208300.0
2012-08-23 12:50:00,27.52,27.54,27.5,27.51,174200.0,21.9427,21.9587,21.9268,21.9347,174200.0
2012-08-23 12:55:00,27.52,27.52,27.47,27.47,58100.0,21.9427,21.9427,21.9028,21.9028,58100.0
2012-08-23 13:00:00,27.47,27.49,27.45,27.47,106000.0,21.9028,21.9188,21.8869,21.9028,106000.0
2012-08-23 13:05:00,27.46,27.5,27.46,27.5,41900.0,21.8949,21.9268,21.8949,21.9268,41900.0
2012-08-23 13:10:00,27.5,27.5,27.4,27.42,198400.0,21.9268,21.9268,21.847,21.863,198400.0
2012-08-23 13:15:00,27.42,27.44,27.39,27.44,103100.0,21.863,21.8789,21.8391,21.8789,103100.0
2012-08-23 13:20:00,27.44,27.45,27.42,27.42,126600.0,21.8789,21.8869,21.863,21.863,126600.0
2012-08-23 13:25:00,27.42,27.42,27.36,27.4,103200.0,21.863,21.863,21.8151,21.847,103200.0
2012-08-23 13:30:00,27.41,27.41,27.4,27.41,44000.0,21.855,21.855,21.847,21.855,44000.0
2012-08-23 13:35:00,27.41,27.41,27.36,27.38,141500.0,21.855,21.855,21.8151,21.8311,141500.0
2012-08-23 13:40:00,27.38,27.44,27.37,27.44,113700.0,21.8311,21.8789,21.8231,21.8789,113700.0
2012-08-23 13:45:00,27.44,27.46,27.43,27.46,55600.0,21.8789,21.8949,21.871,21.8949,55600.0
2012-08-23 13:50:00,27.46,27.5,27.45,27.49,111900.0,21.8949,21.9268,21.8869,21.9188,111900.0
2012-08-23 13:55:00,27.5,27.5,27.48,27.49,132100.0,21.9268,21.9268,21.9108,21.9188,132100.0
2012-08-23 14:00:00,27.48,27.49,27.48,27.48,70700.0,21.9108,21.9188,21.9108,21.9108,70700.0
2012-08-23 14:05:00,27.48,27.49,27.48,27.49,55600.0,21.9108,21.9188,21.9108,21.9188,55600.0
2012-08-23 14:10:00,27.49,27.53,27.48,27.52,205400.0,21.9188,21.9507,21.9108,21.9427,205400.0
2012-08-23 14:15:00,27.53,27.54,27.51,27.54,210000.0,21.9507,21.9587,21.9347,21.9587,210000.0
2012-08-23 14:20:00,27.53,27.54,27.44,27.44,162600.0,21.9507,21.9587,21.8789,21.8789,162600.0
2012-08-23 14:25:00,27.44,27.49,27.44,27.48,131300.0,21.8789,21.9188,21.8789,21.9108,131300.0
2012-08-23 14:30:00,27.48,27.49,27.47,27.48,71300.0,21.9108,21.9188,21.9028,21.9108,71300.0
2012-08-23 14:35:00,27.48,27.52,27.48,27.49,200300.0,21.9108,21.9427,21.9108,21.9188,200300.0
2012-08-23 14:40:00,27.49,27.49,27.4,27.41,372000.0,21.9188,21.9188,21.847,21.855,372000.0
2012-08-23 14:45:00,27.41,27.44,27.37,27.39,398400.0,21.855,21.8789,21.8231,21.8391,398400.0
2012-08-23 14:50:00,27.39,27.41,27.35,27.38,526100.0,21.8391,21.855,21.8072,21.8311,526100.0
2012-08-23 14:55:00,27.38,27.38,27.29,27.32,221000.0,21.8311,21.8311,21.7593,21.7832,221000.0
2012-08-23 15:00:00,27.31,27.34,27.29,27.3,173200.0,21.7753,21.7992,21.7593,21.7673,173200.0
2012-08-23 15:05:00,27.3,27.34,27.3,27.34,168900.0,21.7673,21.7992,21.7673,21.7992,168900.0
2012-08-23 15:10:00,27.34,27.35,27.3,27.31,128900.0,21.7992,21.8072,21.7673,21.7753,128900.0
2012-08-23 15:15:00,27.31,27.35,27.3,27.33,236400.0,21.7753,21.8072,21.7673,21.7912,236400.0
2012-08-23 15:20:00,27.32,27.33,27.24,27.27,367300.0,21.7832,21.7912,21.7195,21.7434,367300.0
2012-08-23 15:25:00,27.27,27.35,27.27,27.31,397400.0,21.7434,21.8072,21.7434,21.7753,397400.0
2012-08-23 15:30:00,27.31,27.31,27.28,27.31,130000.0,21.7753,21.7753,21.7514,21.7753,130000.0
2012-08-23 15:35:00,27.31,27.36,27.3,27.32,363100.0,21.7753,21.8151,21.7673,21.7832,363100.0
2012-08-23 15:40:00,27.32,27.35,27.32,27.34,150800.0,21.7832,21.8072,21.7832,21.7992,150800.0
2012-08-23 15:45:00,27.34,27.37,27.31,27.35,330800.0,21.7992,21.8231,21.7753,21.8072,330800.0
2012-08-23 15:50:00,27.35,27.36,27.32,27.34,206700.0,21.8072,21.8151,21.7832,21.7992,206700.0
2012-08-23 15:55:00,27.34,27.38,27.33,27.37,605400.0,21.7992,21.8311,21.7912,21.8231,605400.0
2012-08-24 09:30:00,27.27,27.58,27.27,27.49,169000.0,21.7434,21.9906,21.7434,21.9188,169000.0
2012-08-24 09:35:00,27.5,27.62,27.48,27.5,265200.0,21.9268,22.0224,21.9108,21.9268,265200.0
2012-08-24 09:40:00,27.5,27.5,27.39,27.42,140600.0,21.9268,21.9268,21.8391,21.863,140600.0
2012-08-24 09:45:00,27.41,27.42,27.32,27.34,197200.0,21.855,21.863,21.7832,21.7992,197200.0
2012-08-24 09:50:00,27.34,27.36,27.32,27.34,84300.0,21.7992,21.8151,21.7832,21.7992,84300.0
2012-08-24 09:55:00,27.34,27.37,27.29,27.33,115100.0,21.7992,21.8231,21.7593,21.7912,115100.0
2012-08-24 10:00:00,27.32,27.35,27.28,27.3,231000.0,21.7832,21.8072,21.7514,21.7673,231000.0
2012-08-24 10:05:00,27.3,27.32,27.26,27.27,141600.0,21.7673,21.7832,21.7354,21.7434,141600.0
2012-08-24 10:10:00,27.26,27.36,27.25,27.36,172700.0,21.7354,21.8151,21.7274,21.8151,172700.0
2012-08-24 10:15:00,27.36,27.37,27.3,27.33,192000.0,21.8151,21.8231,21.7673,21.7912,192000.0
2012-08-24 10:20:00,27.33,27.37,27.28,27.37,268400.0,21.7912,21.8231,21.7514,21.8231,268400.0
2012-08-24 10:25:00,27.37,27.4,27.33,27.4,392900.0,21.8231,21.847,21.7912,21.847,392900.0
2012-08-24 10:30:00,27.4,27.45,27.39,27.45,129800.0,21.847,21.8869,21.8391,21.8869,129800.0
2012-08-24 10:35:00,27.45,27.56,27.44,27.55,322800.0,21.8869,21.9746,21.8789,21.9666,322800.0
2012-08-24 10:40:00,27.56,27.57,27.52,27.55,141400.0,21.9746,21.9826,21.9427,21.9666,141400.0
2012-08-24 10:45:00,27.55,27.63,27.53,27.57,306100.0,21.9666,22.0304,21.9507,21.9826,306100.0
2012-08-24 10:50:00,27.57,27.67,27.56,27.63,212400.0,21.9826,22.0623,21.9746,22.0304,212400.0
2012-08-24 10:55:00,27.63,27.63,27.55,27.58,75800.0,22.0304,22.0304,21.9666,21.9906,75800.0
2012-08-24 11:00:00,27.58,27.67,27.57,27.67,185900.0,21.9906,22.0623,21.9826,22.0623,185900.0
2012-08-24 11:05:00,27.66,27.67,27.57,27.59,173700.0,22.0543,22.0623,21.9826,21.9985,173700.0
2012-08-24 11:10:00,27.58,27.59,27.53,27.57,160600.0,21.9906,21.9985,21.9507,21.9826,160600.0
2012-08-24 11:15:00,27.57,27.69,27.57,27.66,258500.0,21.9826,22.0783,21.9826,22.0543,258500.0
2012-08-24 11:20:00,27.66,27.67,27.6,27.62,109900.0,22.0543,22.0623,22.0065,22.0224,109900.0
2012-08-24 11:25:00,27.62,27.65,27.61,27.62,70500.0,22.0224,22.0464,22.0145,22.0224,70500.0
2012-08-24 11:30:00,27.62,27.66,27.62,27.63,124000.0,22.0224,22.0543,22.0224,22.0304,124000.0
2012-08-24 11:35:00,27.63,27.63,27.59,27.63,80000.0,22.0304,22.0304,21.9985,22.0304,80000.0
2012-08-24 11:40:00,27.63,27.63,27.58,27.59,122900.0,22.0304,22.0304,21.9906,21.9985,122900.0
2012-08-24 11:45:00,27.59,27.61,27.58,27.59,91800.0,21.9985,22.0145,21.9906,21.9985,91800.0
2012-08-24 11:50:00,27.59,27.61,27.58,27.61,82400.0,21.9985,22.0145,21.9906,22.0145,82400.0
2012-08-24 11:55:00,27.61,27.64,27.61,27.63,61800.0,22.0145,22.0384,22.0145,22.0304,61800.0
2012-08-24 12:00:00,27.63,27.64,27.61,27.61,64100.0,22.0304,22.0384,22.0145,22.0145,64100.0
2012-08-24 12:05:00,27.61,27.63,27.59,27.62,101000.0,22.0145,22.0304,21.9985,22.0224,101000.0
2012-08-24 12:10:00,27.62,27.63,27.57,27.58,114600.0,22.0224,22.0304,21.9826,21.9906,114600.0
2012-08-24 12:15:00,27.58,27.63,27.57,27.61,77600.0,21.9906,22.0304,21.9826,22.0145,77600.0
2012-08-24 12:20:00,27.62,27.64,27.6,27.62,83400.0,22.0224,22.0384,22.0065,22.0224,83400.0
2012-08-24 12:25:00,27.62,27.64,27.61,27.63,51400.0,22.0224,22.0384,22.0145,22.0304,51400.0
2012-08-24 12:30:00,27.62,27.64,27.62,27.63,34900.0,22.0224,22.0384,22.0224,22.0304,34900.0
2012-08-24 12:35:00,27.63,27.64,27.6,27.62,46800.0,22.0304,22.0384,22.0065,22.0224,46800.0
2012-08-24 12:40:00,27.62,27.64,27.62,27.62,86600.0,22.0224,22.0384,22.0224,22.0224,86600.0
2012-08-24 12:45:00,27.62,27.64,27.6,27.63,83900.0,22.0224,22.0384,22.0065,22.0304,83900.0
2012-08-24 12:50:00,27.63,27.64,27.61,27.62,53900.0,22.0304,22.0384,22.0145,22.0224,53900.0
2012-08-24 12:55:00,27.62,27.67,27.62,27.67,75900.0,22.0224,22.0623,22.0224,22.0623,75900.0
2012-08-24 13:00:00,27.66,27.68,27.65,27.68,288600.0,22.0543,22.0703,22.0464,22.0703,288600.0
2012-08-24 13:05:00,27.67,27.69,27.67,27.68,55900.0,22.0623,22.0783,22.0623,22.0703,55900.0
2012-08-24 13:10:00,27.69,27.75,27.68,27.74,316200.0,22.0783,22.1261,22.0703,22.1181,316200.0
2012-08-24 13:15:00,27.73,27.79,27.73,27.79,271300.0,22.1102,22.158,22.1102,22.158,271300.0
2012-08-24 13:20:00,27.79,27.79,27.76,27.77,62400.0,22.158,22.158,22.1341,22.142,62400.0
2012-08-24 13:25:00,27.77,27.79,27.76,27.79,85400.0,22.142,22.158,22.1341,22.158,85400.0
2012-08-24 13:30:00,27.79,27.81,27.77,27.8,145200.0,22.158,22.1739,22.142,22.166,145200.0
2012-08-24 13:35:00,27.8,27.8,27.75,27.75,74500.0,22.166,22.166,22.1261,22.1261,74500.0
2012-08-24 13:40:00,27.75,27.77,27.7,27.77,109400.0,22.1261,22.142,22.0862,22.142,109400.0
2012-08-24 13:45:00,27.76,27.8,27.76,27.77,118800.0,22.1341,22.166,22.1341,22.142,118800.0
2012-08-24 13:50:00,27.76,27.8,27.75,27.8,75700.0,22.1341,22.166,22.1261,22.166,75700.0
2012-08-24 13:55:00,27.8,27.8,27.74,27.74,65000.0,22.166,22.166,22.1181,22.1181,65000.0
2012-08-24 14:00:00,27.74,27.75,27.71,27.75,88300.0,22.1181,22.1261,22.0942,22.1261,88300.0
2012-08-24 14:05:00,27.75,27.75,27.7,27.72,68900.0,22.1261,22.1261,22.0862,22.1022,68900.0
2012-08-24 14:10:00,27.72,27.76,27.71,27.74,97200.0,22.1022,22.1341,22.0942,22.1181,97200.0
2012-08-24 14:15:00,27.74,27.75,27.7,27.73,116400.0,22.1181,22.1261,22.0862,22.1102,116400.0
2012-08-24 14:20:00,27.73,27.74,27.71,27.71,109100.0,22.1102,22.1181,22.0942,22.0942,109100.0
2012-08-24 14:25:00,27.71,27.72,27.69,27.72,146700.0,22.0942,22.1022,22.0783,22.1022,146700.0
2012-08-24 14:30:00,27.72,27.72,27.69,27.7,85700.0,22.1022,22.1022,22.0783,22.0862,85700.0
2012-08-24 14:35:00,27.7,27.72,27.66,27.7,150400.0,22.0862,22.1022,22.0543,22.0862,150400.0
2012-08-24 14:40:00,27.69,27.75,27.69,27.74,155400.0,22.0783,22.1261,22.0783,22.1181,155400.0
2012-08-24 14:45:00,27.74,27.75,27.72,27.73,118500.0,22.1181,22.1261,22.1022,22.1102,118500.0
2012-08-24 14:50:00,27.73,27.73,27.7,27.7,47500.0,22.1102,22.1102,22.0862,22.0862,47500.0
2012-08-24 14:55:00,27.7,27.71,27.7,27.7,48000.0,22.0862,22.0942,22.0862,22.0862,48000.0
2012-08-24 15:00:00,27.71,27.71,27.69,27.71,72600.0,22.0942,22.0942,22.0783,22.0942,72600.0
2012-08-24 15:05:00,27.7,27.71,27.68,27.69,145700.0,22.0862,22.0942,22.0703,22.0783,145700.0
2012-08-24 15:10:00,27.7,27.71,27.69,27.71,60000.0,22.0862,22.0942,22.0783,22.0942,60000.0
2012-08-24 15:15:00,27.7,27.75,27.7,27.74,124800.0,22.0862,22.1261,22.0862,22.1181,124800.0
2012-08-24 15:20:00,27.75,27.76,27.73,27.74,123500.0,22.1261,22.1341,22.1102,22.1181,123500.0
2012-08-24 15:25:00,27.74,27.76,27.74,27.74,171000.0,22.1181,22.1341,22.1181,22.1181,171000.0
2012-08-24 15:30:00,27.74,27.74,27.69,27.71,104500.0,22.1181,22.1181,22.0783,22.0942,104500.0
2012-08-24 15:35:00,27.7,27.75,27.69,27.75,136300.0,22.0862,22.1261,22.0783,22.1261,136300.0
2012-08-24 15:40:00,27.75,27.78,27.74,27.76,177600.0,22.1261,22.15,22.1181,22.1341,177600.0
2012-08-24 15:45:00,27.77,27.81,27.74,27.74,245200.0,22.142,22.1739,22.1181,22.1181,245200.0
2012-08-24 15:50:00,27.74,27.75,27.7,27.72,222900.0,22.1181,22.1261,22.0862,22.1022,222900.0
2012-08-24 15:55:00,27.72,27.73,27.7,27.73,352900.0,22.1022,22.1102,22.0862,22.1102,352900.0
2012-08-27 09:30:00,27.84,27.88,27.76,27.79,146700.0,22.1979,22.2298,22.1341,22.158,146700.0
2012-08-27 09:35:00,27.78,27.79,27.72,27.73,126900.0,22.15,22.158,22.1022,22.1102,126900.0
2012-08-27 09:40:00,27.73,27.75,27.71,27.73,100100.0,22.1102,22.1261,22.0942,22.1102,100100.0
2012-08-27 09:45:00,27.73,27.76,27.7,27.7,214100.0,22.1102,22.1341,22.0862,22.0862,214100.0
2012-08-27 09:50:00,27.7,27.71,27.66,27.71,132000.0,22.0862,22.0942,22.0543,22.0942,132000.0
2012-08-27 09:55:00,27.69,27.71,27.64,27.65,151100.0,22.0783,22.0942,22.0384,22.0464,151100.0
2012-08-27 10:00:00,27.66,27.73,27.65,27.68,218900.0,22.0543,22.1102,22.0464,22.0703,218900.0
2012-08-27 10:05:00,27.68,27.7,27.64,27.67,149300.0,22.0703,22.0862,22.0384,22.0623,149300.0
2012-08-27 10:10:00,27.67,27.69,27.59,27.6,153100.0,22.0623,22.0783,21.9985,22.0065,153100.0
2012-08-27 10:15:00,27.6,27.67,27.6,27.64,63700.0,22.0065,22.0623,22.0065,22.0384,63700.0
2012-08-27 10:20:00,27.63,27.64,27.59,27.59,83700.0,22.0304,22.0384,21.9985,21.9985,83700.0
2012-08-27 10:25:00,27.6,27.6,27.55,27.59,72100.0,22.0065,22.0065,21.9666,21.9985,72100.0
2012-08-27 10:30:00,27.6,27.64,27.58,27.62,148400.0,22.0065,22.0384,21.9906,22.0224,148400.0
2012-08-27 10:35:00,27.62,27.67,27.62,27.66,110900.0,22.0224,22.0623,22.0224,22.0543,110900.0
2012-08-27 10:40:00,27.65,27.69,27.65,27.69,63900.0,22.0464,22.0783,22.0464,22.0783,63900.0
2012-08-27 10:45:00,27.69,27.74,27.69,27.74,176600.0,22.0783,22.1181,22.0783,22.1181,176600.0
2012-08-27 10:50:00,27.72,27.76,27.72,27.72,162200.0,22.1022,22.1341,22.1022,22.1022,162200.0
2012-08-27 10:55:00,27.72,27.76,27.68,27.75,77600.0,22.1022,22.1341,22.0703,22.1261,77600.0
2012-08-27 11:00:00,27.75,27.76,27.74,27.76,69800.0,22.1261,22.1341,22.1181,22.1341,69800.0
2012-08-27 11:05:00,27.76,27.81,27.76,27.81,205700.0,22.1341,22.1739,22.1341,22.1739,205700.0
2012-08-27 11:10:00,27.81,27.84,27.8,27.84,141100.0,22.1739,22.1979,22.166,22.1979,141100.0
2012-08-27 11:15:00,27.84,27.89,27.83,27.89,202200.0,22.1979,22.2377,22.1899,22.2377,202200.0
2012-08-27 11:20:00,27.89,27.91,27.86,27.89,262400.0,22.2377,22.2537,22.2138,22.2377,262400.0
2012-08-27 11:25:00,27.88,27.9,27.88,27.89,38700.0,22.2298,22.2457,22.2298,22.2377,38700.0
2012-08-27 11:30:00,27.88,27.9,27.85,27.85,105100.0,22.2298,22.2457,22.2058,22.2058,105100.0
2012-08-27 11:35:00,27.85,27.86,27.85,27.85,18200.0,22.2058,22.2138,22.2058,22.2058,18200.0
2012-08-27 11:40:00,27.85,27.91,27.85,27.91,173900.0,22.2058,22.2537,22.2058,22.2537,173900.0
2012-08-27 11:45:00,27.92,27.93,27.9,27.91,79500.0,22.2616,22.2696,22.2457,22.2537,79500.0
2012-08-27 11:50:00,27.91,27.91,27.88,27.88,71800.0,22.2537,22.2537,22.2298,22.2298,71800.0
2012-08-27 11:55:00,27.89,27.89,27.87,27.87,48800.0,22.2377,22.2377,22.2218,22.2218,48800.0
2012-08-27 12:00:00,27.87,27.88,27.85,27.85,46600.0,22.2218,22.2298,22.2058,22.2058,46600.0
2012-08-27 12:05:00,27.85,27.87,27.85,27.86,29700.0,22.2058,22.2218,22.2058,22.2138,29700.0
2012-08-27 12:10:00,27.86,27.91,27.86,27.9,86300.0,22.2138,22.2537,22.2138,22.2457,86300.0
2012-08-27 12:15:00,27.91,27.91,27.88,27.89,47200.0,22.2537,22.2537,22.2298,22.2377,47200.0
2012-08-27 12:20:00,27.89,27.89,27.87,27.87,64000.0,22.2377,22.2377,22.2218,22.2218,64000.0
2012-08-27 12:25:00,27.87,27.88,27.82,27.84,57400.0,22.2218,22.2298,22.1819,22.1979,57400.0
2012-08-27 12:30:00,27.84,27.86,27.83,27.85,44900.0,22.1979,22.2138,22.1899,22.2058,44900.0
2012-08-27 12:35:00,27.85,27.85,27.83,27.84,46600.0,22.2058,22.2058,22.1899,22.1979,46600.0
2012-08-27 12:40:00,27.84,27.87,27.84,27.86,64100.0,22.1979,22.2218,22.1979,22.2138,64100.0
2012-08-27 12:45:00,27.87,27.87,27.85,27.85,34800.0,22.2218,22.2218,22.2058,22.2058,34800.0
2012-08-27 12:50:00,27.85,27.86,27.8,27.8,77100.0,22.2058,22.2138,22.166,22.166,77100.0
2012-08-27 12:55:00,27.8,27.82,27.8,27.8,59500.0,22.166,22.1819,22.166,22.166,59500.0
2012-08-27 13:00:00,27.81,27.85,27.8,27.84,77200.0,22.1739,22.2058,22.166,22.1979,77200.0
2012-08-27 13:05:00,27.84,27.85,27.83,27.84,45200.0,22.1979,22.2058,22.1899,22.1979,45200.0
2012-08-27 13:10:00,27.84,27.88,27.84,27.87,80000.0,22.1979,22.2298,22.1979,22.2218,80000.0
2012-08-27 13:15:00,27.86,27.88,27.86,27.86,32000.0,22.2138,22.2298,22.2138,22.2138,32000.0
2012-08-27 13:20:00,27.86,27.89,27.86,27.88,82100.0,22.2138,22.2377,22.2138,22.2298,82100.0
2012-08-27 13:25:00,27.88,27.91,27.87,27.9,118400.0,22.2298,22.2537,22.2218,22.2457,118400.0
2012-08-27 13:30:00,27.89,27.89,27.87,27.88,73200.0,22.2377,22.2377,22.2218,22.2298,73200.0
2012-08-27 13:35:00,27.87,27.87,27.84,27.86,95400.0,22.2218,22.2218,22.1979,22.2138,95400.0
2012-08-27 13:40:00,27.85,27.85,27.8,27.8,83600.0,22.2058,22.2058,22.166,22.166,83600.0
2012-08-27 13:45:00,27.8,27.81,27.8,27.8,20800.0,22.166,22.1739,22.166,22.166,20800.0
2012-08-27 13:50:00,27.8,27.81,27.78,27.79,128200.0,22.166,22.1739,22.15,22.158,128200.0
2012-08-27 13:55:00,27.79,27.79,27.77,27.77,25900.0,22.158,22.158,22.142,22.142,25900.0
2012-08-27 14:00:00,27.77,27.82,27.77,27.82,53200.0,22.142,22.1819,22.142,22.1819,53200.0
2012-08-27 14:05:00,27.82,27.84,27.82,27.83,58300.0,22.1819,22.1979,22.1819,22.1899,58300.0
2012-08-27 14:10:00,27.83,27.83,27.81,27.81,54400.0,22.1899,22.1899,22.1739,22.1739,54400.0
2012-08-27 14:15:00,27.81,27.82,27.77,27.8,82300.0,22.1739,22.1819,22.142,22.166,82300.0
2012-08-27 14:20:00,27.8,27.82,27.79,27.82,81900.0,22.166,22.1819,22.158,22.1819,81900.0
2012-08-27 14:25:00,27.82,27.86,27.82,27.86,120800.0,22.1819,22.2138,22.1819,22.2138,120800.0
2012-08-27 14:30:00,27.86,27.93,27.85,27.93,340100.0,22.2138,22.2696,22.2058,22.2696,340100.0
2012-08-27 14:35:00,27.93,27.94,27.91,27.91,198200.0,22.2696,22.2776,22.2537,22.2537,198200.0
2012-08-27 14:40:00,27.91,27.91,27.85,27.86,127200.0,22.2537,22.2537,22.2058,22.2138,127200.0
2012-08-27 14:45:00,27.85,27.86,27.84,27.84,58000.0,22.2058,22.2138,22.1979,22.1979,58000.0
2012-08-27 14:50:00,27.84,27.85,27.83,27.83,73700.0,22.1979,22.2058,22.1899,22.1899,73700.0
2012-08-27 14:55:00,27.83,27.83,27.78,27.78,130800.0,22.1899,22.1899,22.15,22.15,130800.0
2012-08-27 15:00:00,27.79,27.79,27.76,27.76,113100.0,22.158,22.158,22.1341,22.1341,113100.0
2012-08-27 15:05:00,27.76,27.78,27.74,27.78,236600.0,22.1341,22.15,22.1181,22.15,236600.0
2012-08-27 15:10:00,27.78,27.79,27.76,27.76,258700.0,22.15,22.158,22.1341,22.1341,258700.0
2012-08-27 15:15:00,27.76,27.77,27.76,27.77,35500.0,22.1341,22.142,22.1341,22.142,35500.0
2012-08-27 15:20:00,27.76,27.82,27.75,27.82,306300.0,22.1341,22.1819,22.1261,22.1819,306300.0
2012-08-27 15:25:00,27.81,27.84,27.8,27.81,130500.0,22.1739,22.1979,22.166,22.1739,130500.0
2012-08-27 15:30:00,27.81,27.83,27.8,27.82,223700.0,22.1739,22.1899,22.166,22.1819,223700.0
2012-08-27 15:35:00,27.82,27.82,27.78,27.79,136200.0,22.1819,22.1819,22.15,22.158,136200.0
2012-08-27 15:40:00,27.78,27.83,27.76,27.81,244000.0,22.15,22.1899,22.1341,22.1739,244000.0
2012-08-27 15:45:00,27.82,27.82,27.74,27.74,386100.0,22.1819,22.1819,22.1181,22.1181,386100.0
2012-08-27 15:50:00,27.75,27.76,27.71,27.71,304400.0,22.1261,22.1341,22.0942,22.0942,304400.0
2012-08-27 15:55:00,27.71,27.73,27.7,27.71,562600.0,22.0942,22.1102,22.0862,22.0942,562600.0
2012-08-28 09:30:00,27.73,27.85,27.66,27.77,162100.0,22.1102,22.2058,22.0543,22.142,162100.0
2012-08-28 09:35:00,27.77,27.82,27.72,27.75,257300.0,22.142,22.1819,22.1022,22.1261,257300.0
2012-08-28 09:40:00,27.76,27.76,27.73,27.76,50900.0,22.1341,22.1341,22.1102,22.1341,50900.0
2012-08-28 09:45:00,27.76,27.85,27.76,27.82,90000.0,22.1341,22.2058,22.1341,22.1819,90000.0
2012-08-28 09:50:00,27.83,27.85,27.75,27.76,73200.0,22.1899,22.2058,22.1261,22.1341,73200.0
2012-08-28 09:55:00,27.76,27.8,27.73,27.74,113400.0,22.1341,22.166,22.1102,22.1181,113400.0
2012-08-28 10:00:00,27.74,27.8,27.71,27.78,155100.0,22.1181,22.166,22.0942,22.15,155100.0
2012-08-28 10:05:00,27.79,27.84,27.77,27.83,144700.0,22.158,22.1979,22.142,22.1899,144700.0
2012-08-28 10:10:00,27.83,27.87,27.82,27.85,106100.0,22.1899,22.2218,22.1819,22.2058,106100.0
2012-08-28 10:15:00,27.85,27.87,27.81,27.85,106500.0,22.2058,22.2218,22.1739,22.2058,106500.0
2012-08-28 10:20:00,27.85,27.94,27.85,27.92,218500.0,22.2058,22.2776,22.2058,22.2616,218500.0
2012-08-28 10:25:00,27.92,27.93,27.88,27.91,136300.0,22.2616,22.2696,22.2298,22.2537,136300.0
2012-08-28 10:30:00,27.91,27.95,27.91,27.94,127400.0,22.2537,22.2856,22.2537,22.2776,127400.0
2012-08-28 10:35:00,27.94,27.97,27.94,27.96,102500.0,22.2776,22.3015,22.2776,22.2935,102500.0
2012-08-28 10:40:00,27.96,27.98,27.95,27.96,100400.0,22.2935,22.3095,22.2856,22.2935,100400.0
2012-08-28 10:45:00,27.96,28.0,27.96,27.98,183000.0,22.2935,22.3254,22.2935,22.3095,183000.0
2012-08-28 10:50:00,27.98,27.99,27.96,27.96,123000.0,22.3095,22.3175,22.2935,22.2935,123000.0
2012-08-28 10:55:00,27.96,27.97,27.86,27.89,146000.0,22.2935,22.3015,22.2138,22.2377,146000.0
2012-08-28 11:00:00,27.88,27.9,27.85,27.89,83600.0,22.2298,22.2457,22.2058,22.2377,83600.0
2012-08-28 11:05:00,27.9,27.93,27.87,27.93,99400.0,22.2457,22.2696,22.2218,22.2696,99400.0
2012-08-28 11:10:00,27.92,27.93,27.85,27.86,101300.0,22.2616,22.2696,22.2058,22.2138,101300.0
2012-08-28 11:15:00,27.85,27.88,27.85,27.86,91500.0,22.2058,22.2298,22.2058,22.2138,91500.0
2012-08-28 11:20:00,27.87,27.88,27.86,27.87,73200.0,22.2218,22.2298,22.2138,22.2218,73200.0
2012-08-28 11:25:00,27.86,27.9,27.86,27.89,135300.0,22.2138,22.2457,22.2138,22.2377,135300.0
2012-08-28 11:30:00,27.89,27.89,27.87,27.87,76300.0,22.2377,22.2377,22.2218,22.2218,76300.0
2012-08-28 11:35:00,27.88,27.94,27.88,27.92,121400.0,22.2298,22.2776,22.2298,22.2616,121400.0
2012-08-28 11:40:00,27.92,27.94,27.9,27.93,128800.0,22.2616,22.2776,22.2457,22.2696,128800.0
2012-08-28 11:45:00,27.93,27.96,27.93,27.94,76900.0,22.2696,22.2935,22.2696,22.2776,76900.0
2012-08-28 11:50:00,27.93,27.97,27.92,27.94,106100.0,22.2696,22.3015,22.2616,22.2776,106100.0
2012-08-28 11:55:00,27.93,27.96,27.93,27.95,81200.0,22.2696,22.2935,22.2696,22.2856,81200.0
2012-08-28 12:00:00,27.96,27.98,27.96,27.98,49400.0,22.2935,22.3095,22.2935,22.3095,49400.0
2012-08-28 12:05:00,27.98,27.99,27.95,27.96,114600.0,22.3095,22.3175,22.2856,22.2935,114600.0
2012-08-28 12:10:00,27.95,27.97,27.95,27.96,36100.0,22.2856,22.3015,22.2856,22.2935,36100.0
2012-08-28 12:15:00,27.96,27.97,27.93,27.94,111500.0,22.2935,22.3015,22.2696,22.2776,111500.0
2012-08-28 12:20:00,27.94,27.98,27.94,27.94,65400.0,22.2776,22.3095,22.2776,22.2776,65400.0
2012-08-28 12:25:00,27.95,27.98,27.95,27.96,81000.0,22.2856,22.3095,22.2856,22.2935,81000.0
2012-08-28 12:30:00,27.96,27.97,27.93,27.96,121000.0,22.2935,22.3015,22.2696,22.2935,121000.0
2012-08-28 12:35:00,27.96,27.98,27.96,27.97,54200.0,22.2935,22.3095,22.2935,22.3015,54200.0
2012-08-28 12:40:00,27.97,27.97,27.96,27.97,35000.0,22.3015,22.3015,22.2935,22.3015,35000.0
2012-08-28 12:45:00,27.96,27.99,27.96,27.98,86900.0,22.2935,22.3175,22.2935,22.3095,86900.0
2012-08-28 12:50:00,27.98,27.99,27.97,27.98,71300.0,22.3095,22.3175,22.3015,22.3095,71300.0
2012-08-28 12:55:00,27.98,27.99,27.97,27.98,51400.0,22.3095,22.3175,22.3015,22.3095,51400.0
2012-08-28 13:00:00,27.98,27.99,27.92,27.92,177800.0,22.3095,22.3175,22.2616,22.2616,177800.0
2012-08-28 13:05:00,27.91,27.92,27.88,27.91,109100.0,22.2537,22.2616,22.2298,22.2537,109100.0
2012-08-28 13:10:00,27.91,27.92,27.9,27.92,40700.0,22.2537,22.2616,22.2457,22.2616,40700.0
2012-08-28 13:15:00,27.92,27.92,27.9,27.92,76000.0,22.2616,22.2616,22.2457,22.2616,76000.0
2012-08-28 13:20:00,27.91,27.94,27.91,27.92,79900.0,22.2537,22.2776,22.2537,22.2616,79900.0
2012-08-28 13:25:00,27.91,27.93,27.91,27.93,39100.0,22.2537,22.2696,22.2537,22.2696,39100.0
2012-08-28 13:30:00,27.92,27.95,27.92,27.94,177800.0,22.2616,22.2856,22.2616,22.2776,177800.0
2012-08-28 13:35:00,27.94,27.96,27.92,27.95,160500.0,22.2776,22.2935,22.2616,22.2856,160500.0
2012-08-28 13:40:00,27.95,27.96,27.92,27.92,77200.0,22.2856,22.2935,22.2616,22.2616,77200.0
2012-08-28 13:45:00,27.93,27.94,27.91,27.92,102500.0,22.2696,22.2776,22.2537,22.2616,102500.0
2012-08-28 13:50:00,27.92,27.92,27.88,27.91,94700.0,22.2616,22.2616,22.2298,22.2537,94700.0
2012-08-28 13:55:00,27.91,27.96,27.91,27.93,135600.0,22.2537,22.2935,22.2537,22.2696,135600.0
2012-08-28 14:00:00,27.93,27.96,27.92,27.94,224800.0,22.2696,22.2935,22.2616,22.2776,224800.0
2012-08-28 14:05:00,27.94,27.94,27.93,27.93,50800.0,22.2776,22.2776,22.2696,22.2696,50800.0
2012-08-28 14:10:00,27.94,27.96,27.93,27.94,105300.0,22.2776,22.2935,22.2696,22.2776,105300.0
2012-08-28 14:15:00,27.94,27.97,27.93,27.96,82500.0,22.2776,22.3015,22.2696,22.2935,82500.0
2012-08-28 14:20:00,27.97,27.97,27.95,27.95,60000.0,22.3015,22.3015,22.2856,22.2856,60000.0
2012-08-28 14:25:00,27.96,27.96,27.93,27.96,106300.0,22.2935,22.2935,22.2696,22.2935,106300.0
2012-08-28 14:30:00,27.96,27.98,27.94,27.94,176500.0,22.2935,22.3095,22.2776,22.2776,176500.0
2012-08-28 14:35:00,27.94,27.96,27.94,27.95,159000.0,22.2776,22.2935,22.2776,22.2856,159000.0
2012-08-28 14:40:00,27.95,27.95,27.93,27.93,135900.0,22.2856,22.2856,22.2696,22.2696,135900.0
2012-08-28 14:45:00,27.94,27.96,27.93,27.96,116000.0,22.2776,22.2935,22.2696,22.2935,116000.0
2012-08-28 14:50:00,27.97,27.97,27.93,27.94,115900.0,22.3015,22.3015,22.2696,22.2776,115900.0
2012-08-28 14:55:00,27.93,27.94,27.92,27.92,216400.0,22.2696,22.2776,22.2616,22.2616,216400.0
2012-08-28 15:00:00,27.92,27.94,27.92,27.94,61400.0,22.2616,22.2776,22.2616,22.2776,61400.0
2012-08-28 15:05:00,27.94,27.94,27.9,27.91,105800.0,22.2776,22.2776,22.2457,22.2537,105800.0
2012-08-28 15:10:00,27.91,27.91,27.88,27.88,51900.0,22.2537,22.2537,22.2298,22.2298,51900.0
2012-08-28 15:15:00,27.89,27.94,27.88,27.92,269300.0,22.2377,22.2776,22.2298,22.2616,269300.0
2012-08-28 15:20:00,27.92,27.95,27.92,27.95,212400.0,22.2616,22.2856,22.2616,22.2856,212400.0
2012-08-28 15:25:00,27.94,27.95,27.91,27.92,118100.0,22.2776,22.2856,22.2537,22.2616,118100.0
2012-08-28 15:30:00,27.91,27.92,27.88,27.88,145100.0,22.2537,22.2616,22.2298,22.2298,145100.0
2012-08-28 15:35:00,27.88,27.89,27.87,27.88,101600.0,22.2298,22.2377,22.2218,22.2298,101600.0
2012-08-28 15:40:00,27.88,27.89,27.87,27.88,98400.0,22.2298,22.2377,22.2218,22.2298,98400.0
2012-08-28 15:45:00,27.88,27.88,27.84,27.85,301200.0,22.2298,22.2298,22.1979,22.2058,301200.0
2012-08-28 15:50:00,27.85,27.87,27.81,27.87,255200.0,22.2058,22.2218,22.1739,22.2218,255200.0
2012-08-28 15:55:00,27.86,27.87,27.85,27.86,463900.0,22.2138,22.2218,22.2058,22.2138,463900.0
2012-08-29 09:30:00,27.97,28.0,27.91,27.98,135400.0,22.3015,22.3254,22.2537,22.3095,135400.0
2012-08-29 09:35:00,27.97,28.15,27.97,28.1,220200.0,22.3015,22.445,22.3015,22.4052,220200.0
2012-08-29 09:40:00,28.1,28.15,28.08,28.12,104700.0,22.4052,22.445,22.3892,22.4211,104700.0
2012-08-29 09:45:00,28.12,28.17,28.12,28.15,186000.0,22.4211,22.461,22.4211,22.445,186000.0
2012-08-29 09:50:00,28.15,28.16,28.11,28.12,94400.0,22.445,22.453,22.4131,22.4211,94400.0
2012-08-29 09:55:00,28.11,28.14,27.99,28.01,192800.0,22.4131,22.4371,22.3175,22.3334,192800.0
2012-08-29 10:00:00,28.01,28.09,27.99,28.09,331200.0,22.3334,22.3972,22.3175,22.3972,331200.0
2012-08-29 10:05:00,28.09,28.14,28.09,28.13,175700.0,22.3972,22.4371,22.3972,22.4291,175700.0
2012-08-29 10:10:00,28.14,28.23,28.14,28.22,228100.0,22.4371,22.5088,22.4371,22.5008,228100.0
2012-08-29 10:15:00,28.22,28.27,28.21,28.27,156800.0,22.5008,22.5407,22.4929,22.5407,156800.0
2012-08-29 10:20:00,28.27,28.28,28.17,28.17,170700.0,22.5407,22.5487,22.461,22.461,170700.0
2012-08-29 10:25:00,28.18,28.22,28.16,28.21,121500.0,22.469,22.5008,22.453,22.4929,121500.0
2012-08-29 10:30:00,28.21,28.25,28.18,28.18,111400.0,22.4929,22.5248,22.469,22.469,111400.0
2012-08-29 10:35:00,28.19,28.23,28.18,28.19,151900.0,22.4769,22.5088,22.469,22.4769,151900.0
2012-08-29 10:40:00,28.19,28.21,28.19,28.19,97600.0,22.4769,22.4929,22.4769,22.4769,97600.0
2012-08-29 10:45:00,28.19,28.22,28.19,28.19,150200.0,22.4769,22.5008,22.4769,22.4769,150200.0
2012-08-29 10:50:00,28.19,28.2,28.15,28.17,112300.0,22.4769,22.4849,22.445,22.461,112300.0
2012-08-29 10:55:00,28.16,28.17,28.1,28.14,123000.0,22.453,22.461,22.4052,22.4371,123000.0
2012-08-29 11:00:00,28.14,28.16,28.13,28.13,54100.0,22.4371,22.453,22.4291,22.4291,54100.0
2012-08-29 11:05:00,28.13,28.18,28.13,28.16,124000.0,22.4291,22.469,22.4291,22.453,124000.0
2012-08-29 11:10:00,28.15,28.2,28.15,28.18,113900.0,22.445,22.4849,22.445,22.469,113900.0
2012-08-29 11:15:00,28.18,28.19,28.17,28.18,105000.0,22.469,22.4769,22.461,22.469,105000.0
2012-08-29 11:20:00,28.19,28.22,28.18,28.2,174200.0,22.4769,22.5008,22.469,22.4849,174200.0
2012-08-29 11:25:00,28.21,28.25,28.19,28.22,153100.0,22.4929,22.5248,22.4769,22.5008,153100.0
2012-08-29 11:30:00,28.22,28.27,28.22,28.26,138800.0,22.5008,22.5407,22.5008,22.5327,138800.0
2012-08-29 11:35:00,28.26,28.3,28.24,28.26,153000.0,22.5327,22.5646,22.5168,22.5327,153000.0
2012-08-29 11:40:00,28.26,28.28,28.25,28.25,91000.0,22.5327,22.5487,22.5248,22.5248,91000.0
2012-08-29 11:45:00,28.26,28.28,28.23,28.23,77500.0,22.5327,22.5487,22.5088,22.5088,77500.0
2012-08-29 11:50:00,28.23,28.27,28.23,28.27,69200.0,22.5088,22.5407,22.5088,22.5407,69200.0
2012-08-29 11:55:00,28.26,28.28,28.26,28.27,78100.0,22.5327,22.5487,22.5327,22.5407,78100.0
2012-08-29 12:00:00,28.27,28.32,28.27,28.32,187400.0,22.5407,22.5806,22.5407,22.5806,187400.0
2012-08-29 12:05:00,28.32,28.34,28.29,28.33,238700.0,22.5806,22.5965,22.5567,22.5886,238700.0
2012-08-29 12:10:00,28.33,28.36,28.32,28.33,135700.0,22.5886,22.6125,22.5806,22.5886,135700.0
2012-08-29 12:15:00,28.33,28.38,28.33,28.38,143500.0,22.5886,22.6284,22.5886,22.6284,143500.0
2012-08-29 12:20:00,28.37,28.41,28.37,28.4,76900.0,22.6204,22.6523,22.6204,22.6444,76900.0
2012-08-29 12:25:00,28.4,28.41,28.39,28.4,84000.0,22.6444,22.6523,22.6364,22.6444,84000.0
2012-08-29 12:30:00,28.4,28.45,28.4,28.44,154400.0,22.6444,22.6842,22.6444,22.6763,154400.0
2012-08-29 12:35:00,28.45,28.46,28.44,28.45,94500.0,22.6842,22.6922,22.6763,22.6842,94500.0
2012-08-29 12:40:00,28.45,28.5,28.44,28.47,369300.0,22.6842,22.7241,22.6763,22.7002,369300.0
2012-08-29 12:45:00,28.49,28.49,28.45,28.47,124900.0,22.7161,22.7161,22.6842,22.7002,124900.0
2012-08-29 12:50:00,28.48,28.48,28.46,28.47,66200.0,22.7082,22.7082,22.6922,22.7002,66200.0
2012-08-29 12:55:00,28.46,28.47,28.45,28.45,39000.0,22.6922,22.7002,22.6842,22.6842,39000.0
2012-08-29 13:00:00,28.45,28.46,28.41,28.43,168900.0,22.6842,22.6922,22.6523,22.6683,168900.0
2012-08-29 13:05:00,28.43,28.44,28.42,28.42,50700.0,22.6683,22.6763,22.6603,22.6603,50700.0
2012-08-29 13:10:00,28.43,28.48,28.42,28.47,97900.0,22.6683,22.7082,22.6603,22.7002,97900.0
2012-08-29 13:15:00,28.48,28.5,28.48,28.5,192500.0,22.7082,22.7241,22.7082,22.7241,192500.0
2012-08-29 13:20:00,28.49,28.5,28.48,28.5,175200.0,22.7161,22.7241,22.7082,22.7241,175200.0
2012-08-29 13:25:00,28.5,28.5,28.47,28.47,78800.0,22.7241,22.7241,22.7002,22.7002,78800.0
2012-08-29 13:30:00,28.48,28.48,28.44,28.44,157800.0,22.7082,22.7082,22.6763,22.6763,157800.0
2012-08-29 13:35:00,28.45,28.47,28.44,28.47,313700.0,22.6842,22.7002,22.6763,22.7002,313700.0
2012-08-29 13:40:00,28.47,28.54,28.46,28.53,326700.0,22.7002,22.756,22.6922,22.748,326700.0
2012-08-29 13:45:00,28.52,28.59,28.52,28.59,508600.0,22.74,22.7959,22.74,22.7959,508600.0
2012-08-29 13:50:00,28.58,28.62,28.57,28.57,466600.0,22.7879,22.8198,22.7799,22.7799,466600.0
2012-08-29 13:55:00,28.57,28.59,28.55,28.56,158300.0,22.7799,22.7959,22.764,22.7719,158300.0
2012-08-29 14:00:00,28.57,28.57,28.52,28.52,118200.0,22.7799,22.7799,22.74,22.74,118200.0
2012-08-29 14:05:00,28.52,28.53,28.52,28.52,79700.0,22.74,22.748,22.74,22.74,79700.0
2012-08-29 14:10:00,28.53,28.54,28.51,28.54,210500.0,22.748,22.756,22.7321,22.756,210500.0
2012-08-29 14:15:00,28.54,28.55,28.53,28.55,144500.0,22.756,22.764,22.748,22.764,144500.0
2012-08-29 14:20:00,28.54,28.6,28.54,28.57,439700.0,22.756,22.8038,22.756,22.7799,439700.0
2012-08-29 14:25:00,28.57,28.57,28.49,28.5,331700.0,22.7799,22.7799,22.7161,22.7241,331700.0
2012-08-29 14:30:00,28.5,28.5,28.48,28.48,159600.0,22.7241,22.7241,22.7082,22.7082,159600.0
2012-08-29 14:35:00,28.48,28.49,28.46,28.46,152400.0,22.7082,22.7161,22.6922,22.6922,152400.0
2012-08-29 14:40:00,28.47,28.49,28.46,28.48,190300.0,22.7002,22.7161,22.6922,22.7082,190300.0
2012-08-29 14:45:00,28.47,28.49,28.47,28.47,139400.0,22.7002,22.7161,22.7002,22.7002,139400.0
2012-08-29 14:50:00,28.47,28.47,28.4,28.4,182400.0,22.7002,22.7002,22.6444,22.6444,182400.0
2012-08-29 14:55:00,28.4,28.41,28.39,28.4,187100.0,22.6444,22.6523,22.6364,22.6444,187100.0
2012-08-29 15:00:00,28.4,28.4,28.37,28.37,216600.0,22.6444,22.6444,22.6204,22.6204,216600.0
2012-08-29 15:05:00,28.37,28.38,28.35,28.36,224300.0,22.6204,22.6284,22.6045,22.6125,224300.0
2012-08-29 15:10:00,28.36,28.37,28.32,28.35,207700.0,22.6125,22.6204,22.5806,22.6045,207700.0
2012-08-29 15:15:00,28.35,28.4,28.35,28.4,208900.0,22.6045,22.6444,22.6045,22.6444,208900.0
2012-08-29 15:20:00,28.4,28.43,28.4,28.42,180100.0,22.6444,22.6683,22.6444,22.6603,180100.0
2012-08-29 15:25:00,28.41,28.43,28.4,28.43,149900.0,22.6523,22.6683,22.6444,22.6683,149900.0
2012-08-29 15:30:00,28.43,28.43,28.38,28.39,180100.0,22.6683,22.6683,22.6284,22.6364,180100.0
2012-08-29 15:35:00,28.38,28.39,28.35,28.37,192200.0,22.6284,22.6364,22.6045,22.6204,192200.0
2012-08-29 15:40:00,28.36,28.39,28.35,28.37,202000.0,22.6125,22.6364,22.6045,22.6204,202000.0
2012-08-29 15:45:00,28.37,28.38,28.35,28.35,206200.0,22.6204,22.6284,22.6045,22.6045,206200.0
2012-08-29 15:50:00,28.36,28.37,28.35,28.36,211200.0,22.6125,22.6204,22.6045,22.6125,211200.0
2012-08-29 15:55:00,28.36,28.38,28.34,28.35,785000.0,22.6125,22.6284,22.5965,22.6045,785000.0
2012-08-30 09:30:00,28.17,28.27,28.17,28.24,147500.0,22.461,22.5407,22.461,22.5168,147500.0
2012-08-30 09:35:00,28.25,28.38,28.24,28.35,151900.0,22.5248,22.6284,22.5168,22.6045,151900.0
2012-08-30 09:40:00,28.35,28.41,28.33,28.36,129000.0,22.6045,22.6523,22.5886,22.6125,129000.0
2012-08-30 09:45:00,28.36,28.47,28.36,28.41,186800.0,22.6125,22.7002,22.6125,22.6523,186800.0
2012-08-30 09:50:00,28.42,28.43,28.4,28.42,161900.0,22.6603,22.6683,22.6444,22.6603,161900.0
2012-08-30 09:55:00,28.42,28.43,28.37,28.41,124500.0,22.6603,22.6683,22.6204,22.6523,124500.0
2012-08-30 10:00:00,28.4,28.42,28.35,28.4,252700.0,22.6444,22.6603,22.6045,22.6444,252700.0
2012-08-30 10:05:00,28.4,28.4,28.36,28.39,168000.0,22.6444,22.6444,22.6125,22.6364,168000.0
2012-08-30 10:10:00,28.4,28.4,28.32,28.37,132100.0,22.6444,22.6444,22.5806,22.6204,132100.0
2012-08-30 10:15:00,28.37,28.44,28.36,28.44,126200.0,22.6204,22.6763,22.6125,22.6763,126200.0
2012-08-30 10:20:00,28.44,28.44,28.34,28.36,443800.0,22.6763,22.6763,22.5965,22.6125,443800.0
2012-08-30 10:25:00,28.36,28.37,28.3,28.37,299200.0,22.6125,22.6204,22.5646,22.6204,299200.0
2012-08-30 10:30:00,28.37,28.37,28.29,28.3,147600.0,22.6204,22.6204,22.5567,22.5646,147600.0
2012-08-30 10:35:00,28.3,28.33,28.27,28.33,375400.0,22.5646,22.5886,22.5407,22.5886,375400.0
2012-08-30 10:40:00,28.33,28.33,28.22,28.24,315400.0,22.5886,22.5886,22.5008,22.5168,315400.0
2012-08-30 10:45:00,28.24,28.27,28.19,28.26,355300.0,22.5168,22.5407,22.4769,22.5327,355300.0
2012-08-30 10:50:00,28.26,28.26,28.18,28.22,131900.0,22.5327,22.5327,22.469,22.5008,131900.0
2012-08-30 10:55:00,28.22,28.28,28.22,28.28,85200.0,22.5008,22.5487,22.5008,22.5487,85200.0
2012-08-30 11:00:00,28.28,28.3,28.22,28.22,116700.0,22.5487,22.5646,22.5008,22.5008,116700.0
2012-08-30 11:05:00,28.23,28.24,28.19,28.2,272500.0,22.5088,22.5168,22.4769,22.4849,272500.0
2012-08-30 11:10:00,28.2,28.26,28.2,28.25,174300.0,22.4849,22.5327,22.4849,22.5248,174300.0
2012-08-30 11:15:00,28.25,28.31,28.23,28.3,146800.0,22.5248,22.5726,22.5088,22.5646,146800.0
2012-08-30 11:20:00,28.3,28.31,28.26,28.28,142800.0,22.5646,22.5726,22.5327,22.5487,142800.0
2012-08-30 11:25:00,28.27,28.29,28.26,28.28,76500.0,22.5407,22.5567,22.5327,22.5487,76500.0
2012-08-30 11:30:00,28.28,28.28,28.23,28.24,53700.0,22.5487,22.5487,22.5088,22.5168,53700.0
2012-08-30 11:35:00,28.24,28.25,28.22,28.24,78700.0,22.5168,22.5248,22.5008,22.5168,78700.0
2012-08-30 11:40:00,28.25,28.26,28.24,28.26,37200.0,22.5248,22.5327,22.5168,22.5327,37200.0
2012-08-30 11:45:00,28.26,28.26,28.23,28.26,71800.0,22.5327,22.5327,22.5088,22.5327,71800.0
2012-08-30 11:50:00,28.25,28.27,28.25,28.27,44600.0,22.5248,22.5407,22.5248,22.5407,44600.0
2012-08-30 11:55:00,28.27,28.27,28.26,28.27,22900.0,22.5407,22.5407,22.5327,22.5407,22900.0
2012-08-30 12:00:00,28.27,28.27,28.21,28.23,148200.0,22.5407,22.5407,22.4929,22.5088,148200.0
2012-08-30 12:05:00,28.23,28.25,28.22,28.25,58300.0,22.5088,22.5248,22.5008,22.5248,58300.0
2012-08-30 12:10:00,28.25,28.25,28.21,28.21,86200.0,22.5248,22.5248,22.4929,22.4929,86200.0
2012-08-30 12:15:00,28.22,28.25,28.21,28.25,40900.0,22.5008,22.5248,22.4929,22.5248,40900.0
2012-08-30 12:20:00,28.25,28.28,28.24,28.28,48400.0,22.5248,22.5487,22.5168,22.5487,48400.0
2012-08-30 12:25:00,28.28,28.28,28.24,28.28,109600.0,22.5487,22.5487,22.5168,22.5487,109600.0
2012-08-30 12:30:00,28.28,28.33,28.27,28.33,106800.0,22.5487,22.5886,22.5407,22.5886,106800.0
2012-08-30 12:35:00,28.33,28.33,28.28,28.29,73600.0,22.5886,22.5886,22.5487,22.5567,73600.0
2012-08-30 12:40:00,28.28,28.31,28.28,28.31,37000.0,22.5487,22.5726,22.5487,22.5726,37000.0
2012-08-30 12:45:00,28.32,28.33,28.3,28.32,81400.0,22.5806,22.5886,22.5646,22.5806,81400.0
2012-08-30 12:50:00,28.31,28.32,28.29,28.3,68800.0,22.5726,22.5806,22.5567,22.5646,68800.0
2012-08-30 12:55:00,28.29,28.34,28.29,28.33,45700.0,22.5567,22.5965,22.5567,22.5886,45700.0
2012-08-30 13:00:00,28.33,28.34,28.29,28.29,67700.0,22.5886,22.5965,22.5567,22.5567,67700.0
2012-08-30 13:05:00,28.3,28.3,28.29,28.29,20500.0,22.5646,22.5646,22.5567,22.5567,20500.0
2012-08-30 13:10:00,28.3,28.3,28.27,28.28,88400.0,22.5646,22.5646,22.5407,22.5487,88400.0
2012-08-30 13:15:00,28.28,28.28,28.27,28.28,73200.0,22.5487,22.5487,22.5407,22.5487,73200.0
2012-08-30 13:20:00,28.27,28.3,28.27,28.28,44200.0,22.5407,22.5646,22.5407,22.5487,44200.0
2012-08-30 13:25:00,28.28,28.29,28.26,28.27,92000.0,22.5487,22.5567,22.5327,22.5407,92000.0
2012-08-30 13:30:00,28.27,28.29,28.26,28.28,77600.0,22.5407,22.5567,22.5327,22.5487,77600.0
2012-08-30 13:35:00,28.28,28.3,28.28,28.28,87200.0,22.5487,22.5646,22.5487,22.5487,87200.0
2012-08-30 13:40:00,28.29,28.29,28.25,28.28,60400.0,22.5567,22.5567,22.5248,22.5487,60400.0
2012-08-30 13:45:00,28.28,28.32,28.28,28.31,93700.0,22.5487,22.5806,22.5487,22.5726,93700.0
2012-08-30 13:50:00,28.3,28.31,28.3,28.3,49600.0,22.5646,22.5726,22.5646,22.5646,49600.0
2012-08-30 13:55:00,28.3,28.31,28.3,28.3,108500.0,22.5646,22.5726,22.5646,22.5646,108500.0
2012-08-30 14:00:00,28.3,28.31,28.3,28.3,37600.0,22.5646,22.5726,22.5646,22.5646,37600.0
2012-08-30 14:05:00,28.3,28.35,28.3,28.32,307200.0,22.5646,22.6045,22.5646,22.5806,307200.0
2012-08-30 14:10:00,28.32,28.33,28.3,28.3,92300.0,22.5806,22.5886,22.5646,22.5646,92300.0
2012-08-30 14:15:00,28.3,28.31,28.3,28.3,44300.0,22.5646,22.5726,22.5646,22.5646,44300.0
2012-08-30 14:20:00,28.3,28.33,28.3,28.32,74000.0,22.5646,22.5886,22.5646,22.5806,74000.0
2012-08-30 14:25:00,28.33,28.33,28.3,28.32,109300.0,22.5886,22.5886,22.5646,22.5806,109300.0
2012-08-30 14:30:00,28.32,28.33,28.32,28.32,48600.0,22.5806,22.5886,22.5806,22.5806,48600.0
2012-08-30 14:35:00,28.32,28.33,28.29,28.29,154600.0,22.5806,22.5886,22.5567,22.5567,154600.0
2012-08-30 14:40:00,28.29,28.3,28.27,28.27,75200.0,22.5567,22.5646,22.5407,22.5407,75200.0
2012-08-30 14:45:00,28.27,28.28,28.27,28.27,65200.0,22.5407,22.5487,22.5407,22.5407,65200.0
2012-08-30 14:50:00,28.27,28.3,28.26,28.28,177200.0,22.5407,22.5646,22.5327,22.5487,177200.0
2012-08-30 14:55:00,28.29,28.3,28.28,28.29,131500.0,22.5567,22.5646,22.5487,22.5567,131500.0
2012-08-30 15:00:00,28.3,28.31,28.28,28.28,76800.0,22.5646,22.5726,22.5487,22.5487,76800.0
2012-08-30 15:05:00,28.28,28.31,28.28,28.3,106800.0,22.5487,22.5726,22.5487,22.5646,106800.0
2012-08-30 15:10:00,28.29,28.3,28.28,28.28,68900.0,22.5567,22.5646,22.5487,22.5487,68900.0
2012-08-30 15:15:00,28.28,28.28,28.24,28.25,106000.0,22.5487,22.5487,22.5168,22.5248,106000.0
2012-08-30 15:20:00,28.24,28.25,28.22,28.25,184500.0,22.5168,22.5248,22.5008,22.5248,184500.0
2012-08-30 15:25:00,28.25,28.26,28.23,28.24,140800.0,22.5248,22.5327,22.5088,22.5168,140800.0
2012-08-30 15:30:00,28.25,28.29,28.25,28.27,201600.0,22.5248,22.5567,22.5248,22.5407,201600.0
2012-08-30 15:35:00,28.28,28.28,28.25,28.25,412700.0,22.5487,22.5487,22.5248,22.5248,412700.0
2012-08-30 15:40:00,28.26,28.26,28.2,28.2,308700.0,22.5327,22.5327,22.4849,22.4849,308700.0
2012-08-30 15:45:00,28.2,28.2,28.15,28.16,392100.0,22.4849,22.4849,22.445,22.453,392100.0
2012-08-30 15:50:00,28.16,28.17,28.13,28.15,292900.0,22.453,22.461,22.4291,22.445,292900.0
2012-08-30 15:55:00,28.14,28.18,28.14,28.17,635300.0,22.4371,22.469,22.4371,22.461,635300.0
2012-08-31 09:30:00,28.32,28.47,28.31,28.45,183400.0,22.5806,22.7002,22.5726,22.6842,183400.0
2012-08-31 09:35:00,28.46,28.49,28.45,28.45,168100.0,22.6922,22.7161,22.6842,22.6842,168100.0
2012-08-31 09:40:00,28.46,28.46,28.39,28.41,231300.0,22.6922,22.6922,22.6364,22.6523,231300.0
2012-08-31 09:45:00,28.4,28.48,28.38,28.39,286400.0,22.6444,22.7082,22.6284,22.6364,286400.0
2012-08-31 09:50:00,28.38,28.4,28.33,28.4,158400.0,22.6284,22.6444,22.5886,22.6444,158400.0
2012-08-31 09:55:00,28.4,28.41,28.37,28.39,127200.0,22.6444,22.6523,22.6204,22.6364,127200.0
2012-08-31 10:00:00,28.39,28.43,28.3,28.35,240400.0,22.6364,22.6683,22.5646,22.6045,240400.0
2012-08-31 10:05:00,28.35,28.35,28.24,28.29,364600.0,22.6045,22.6045,22.5168,22.5567,364600.0
2012-08-31 10:10:00,28.28,28.38,28.28,28.36,350400.0,22.5487,22.6284,22.5487,22.6125,350400.0
2012-08-31 10:15:00,28.37,28.46,28.35,28.42,170100.0,22.6204,22.6922,22.6045,22.6603,170100.0
2012-08-31 10:20:00,28.43,28.56,28.42,28.55,458400.0,22.6683,22.7719,22.6603,22.764,458400.0
2012-08-31 10:25:00,28.55,28.61,28.49,28.51,351500.0,22.764,22.8118,22.7161,22.7321,351500.0
2012-08-31 10:30:00,28.51,28.59,28.5,28.57,439500.0,22.7321,22.7959,22.7241,22.7799,439500.0
2012-08-31 10:35:00,28.57,28.59,28.5,28.54,340900.0,22.7799,22.7959,22.7241,22.756,340900.0
2012-08-31 10:40:00,28.54,28.61,28.5,28.6,187700.0,22.756,22.8118,22.7241,22.8038,187700.0
2012-08-31 10:45:00,28.6,28.61,28.54,28.6,197700.0,22.8038,22.8118,22.756,22.8038,197700.0
2012-08-31 10:50:00,28.6,28.64,28.55,28.61,218900.0,22.8038,22.8357,22.764,22.8118,218900.0
2012-08-31 10:55:00,28.61,28.66,28.58,28.65,218700.0,22.8118,22.8517,22.7879,22.8437,218700.0
2012-08-31 11:00:00,28.64,28.68,28.6,28.62,220200.0,22.8357,22.8676,22.8038,22.8198,220200.0
2012-08-31 11:05:00,28.61,28.61,28.55,28.57,84600.0,22.8118,22.8118,22.764,22.7799,84600.0
2012-08-31 11:10:00,28.56,28.6,28.56,28.58,120700.0,22.7719,22.8038,22.7719,22.7879,120700.0
2012-08-31 11:15:00,28.59,28.68,28.58,28.66,223700.0,22.7959,22.8676,22.7879,22.8517,223700.0
2012-08-31 11:20:00,28.67,28.71,28.66,28.71,71900.0,22.8597,22.8915,22.8517,22.8915,71900.0
2012-08-31 11:25:00,28.71,28.71,28.6,28.62,117400.0,22.8915,22.8915,22.8038,22.8198,117400.0
2012-08-31 11:30:00,28.62,28.64,28.61,28.61,83800.0,22.8198,22.8357,22.8118,22.8118,83800.0
2012-08-31 11:35:00,28.61,28.62,28.58,28.61,73900.0,22.8118,22.8198,22.7879,22.8118,73900.0
2012-08-31 11:40:00,28.6,28.65,28.58,28.61,113100.0,22.8038,22.8437,22.7879,22.8118,113100.0
2012-08-31 11:45:00,28.61,28.62,28.58,28.61,76200.0,22.8118,22.8198,22.7879,22.8118,76200.0
2012-08-31 11:50:00,28.61,28.62,28.57,28.58,82100.0,22.8118,22.8198,22.7799,22.7879,82100.0
2012-08-31 11:55:00,28.59,28.62,28.58,28.59,80000.0,22.7959,22.8198,22.7879,22.7959,80000.0
2012-08-31 12:00:00,28.59,28.59,28.56,28.57,99800.0,22.7959,22.7959,22.7719,22.7799,99800.0
2012-08-31 12:05:00,28.57,28.6,28.5,28.5,118200.0,22.7799,22.8038,22.7241,22.7241,118200.0
2012-08-31 12:10:00,28.49,28.5,28.46,28.48,74500.0,22.7161,22.7241,22.6922,22.7082,74500.0
2012-08-31 12:15:00,28.48,28.5,28.46,28.5,39700.0,22.7082,22.7241,22.6922,22.7241,39700.0
2012-08-31 12:20:00,28.5,28.51,28.47,28.5,150400.0,22.7241,22.7321,22.7002,22.7241,150400.0
2012-08-31 12:25:00,28.5,28.52,28.48,28.51,109400.0,22.7241,22.74,22.7082,22.7321,109400.0
2012-08-31 12:30:00,28.51,28.55,28.45,28.54,121800.0,22.7321,22.764,22.6842,22.756,121800.0
2012-08-31 12:35:00,28.55,28.58,28.53,28.55,78500.0,22.764,22.7879,22.748,22.764,78500.0
2012-08-31 12:40:00,28.54,28.56,28.5,28.52,179400.0,22.756,22.7719,22.7241,22.74,179400.0
2012-08-31 12:45:00,28.51,28.54,28.5,28.52,119600.0,22.7321,22.756,22.7241,22.74,119600.0
2012-08-31 12:50:00,28.52,28.59,28.5,28.59,103100.0,22.74,22.7959,22.7241,22.7959,103100.0
2012-08-31 12:55:00,28.59,28.61,28.58,28.59,82400.0,22.7959,22.8118,22.7879,22.7959,82400.0
2012-08-31 13:00:00,28.59,28.61,28.58,28.6,170300.0,22.7959,22.8118,22.7879,22.8038,170300.0
2012-08-31 13:05:00,28.6,28.62,28.56,28.57,105500.0,22.8038,22.8198,22.7719,22.7799,105500.0
2012-08-31 13:10:00,28.58,28.59,28.52,28.55,174600.0,22.7879,22.7959,22.74,22.764,174600.0
2012-08-31 13:15:00,28.56,28.56,28.53,28.54,119600.0,22.7719,22.7719,22.748,22.756,119600.0
2012-08-31 13:20:00,28.55,28.58,28.54,28.55,130500.0,22.764,22.7879,22.756,22.764,130500.0
2012-08-31 13:25:00,28.55,28.58,28.53,28.55,131600.0,22.764,22.7879,22.748,22.764,131600.0
2012-08-31 13:30:00,28.55,28.57,28.54,28.57,39800.0,22.764,22.7799,22.756,22.7799,39800.0
2012-08-31 13:35:00,28.57,28.59,28.51,28.54,175500.0,22.7799,22.7959,22.7321,22.756,175500.0
2012-08-31 13:40:00,28.54,28.57,28.54,28.54,89200.0,22.756,22.7799,22.756,22.756,89200.0
2012-08-31 13:45:00,28.54,28.56,28.53,28.55,63600.0,22.756,22.7719,22.748,22.764,63600.0
2012-08-31 13:50:00,28.55,28.59,28.53,28.56,121900.0,22.764,22.7959,22.748,22.7719,121900.0
2012-08-31 13:55:00,28.55,28.56,28.53,28.53,88700.0,22.764,22.7719,22.748,22.748,88700.0
2012-08-31 14:00:00,28.54,28.56,28.52,28.54,93300.0,22.756,22.7719,22.74,22.756,93300.0
2012-08-31 14:05:00,28.54,28.57,28.52,28.57,75800.0,22.756,22.7799,22.74,22.7799,75800.0
2012-08-31 14:10:00,28.57,28.58,28.53,28.56,66800.0,22.7799,22.7879,22.748,22.7719,66800.0
2012-08-31 14:15:00,28.56,28.63,28.55,28.63,88000.0,22.7719,22.8278,22.764,22.8278,88000.0
2012-08-31 14:20:00,28.64,28.64,28.59,28.62,107000.0,22.8357,22.8357,22.7959,22.8198,107000.0
2012-08-31 14:25:00,28.62,28.63,28.58,28.58,67300.0,22.8198,22.8278,22.7879,22.7879,67300.0
2012-08-31 14:30:00,28.58,28.61,28.56,28.56,123500.0,22.7879,22.8118,22.7719,22.7719,123500.0
2012-08-31 14:35:00,28.57,28.58,28.55,28.57,111700.0,22.7799,22.7879,22.764,22.7799,111700.0
2012-08-31 14:40:00,28.57,28.57,28.53,28.53,57600.0,22.7799,22.7799,22.748,22.748,57600.0
2012-08-31 14:45:00,28.53,28.55,28.52,28.55,91500.0,22.748,22.764,22.74,22.764,91500.0
2012-08-31 14:50:00,28.55,28.56,28.54,28.55,82800.0,22.764,22.7719,22.756,22.764,82800.0
2012-08-31 14:55:00,28.55,28.55,28.53,28.55,57100.0,22.764,22.764,22.748,22.764,57100.0
2012-08-31 15:00:00,28.54,28.55,28.51,28.51,105700.0,22.756,22.764,22.7321,22.7321,105700.0
2012-08-31 15:05:00,28.51,28.52,28.5,28.51,102800.0,22.7321,22.74,22.7241,22.7321,102800.0
2012-08-31 15:10:00,28.5,28.51,28.49,28.5,65300.0,22.7241,22.7321,22.7161,22.7241,65300.0
2012-08-31 15:15:00,28.49,28.52,28.47,28.51,146700.0,22.7161,22.74,22.7002,22.7321,146700.0
2012-08-31 15:20:00,28.51,28.52,28.5,28.51,92400.0,22.7321,22.74,22.7241,22.7321,92400.0
2012-08-31 15:25:00,28.52,28.52,28.5,28.5,86100.0,22.74,22.74,22.7241,22.7241,86100.0
2012-08-31 15:30:00,28.5,28.51,28.49,28.5,138000.0,22.7241,22.7321,22.7161,22.7241,138000.0
2012-08-31 15:35:00,28.5,28.54,28.5,28.52,135100.0,22.7241,22.756,22.7241,22.74,135100.0
2012-08-31 15:40:00,28.51,28.55,28.5,28.53,237900.0,22.7321,22.764,22.7241,22.748,237900.0
2012-08-31 15:45:00,28.53,28.53,28.47,28.48,244600.0,22.748,22.748,22.7002,22.7082,244600.0
2012-08-31 15:50:00,28.48,28.52,28.47,28.5,274200.0,22.7082,22.74,22.7002,22.7241,274200.0
2012-08-31 15:55:00,28.5,28.53,28.48,28.49,811300.0,22.7241,22.748,22.7082,22.7161,811300.0
2012-09-04 09:30:00,28.56,28.62,28.38,28.46,285600.0,22.7719,22.8198,22.6284,22.6922,285600.0
2012-09-04 09:35:00,28.46,28.51,28.38,28.4,199700.0,22.6922,22.7321,22.6284,22.6444,199700.0
2012-09-04 09:40:00,28.4,28.41,28.34,28.38,322900.0,22.6444,22.6523,22.5965,22.6284,322900.0
2012-09-04 09:45:00,28.37,28.37,28.31,28.32,80800.0,22.6204,22.6204,22.5726,22.5806,80800.0
2012-09-04 09:50:00,28.31,28.42,28.31,28.42,97500.0,22.5726,22.6603,22.5726,22.6603,97500.0
2012-09-04 09:55:00,28.4,28.46,28.4,28.45,78200.0,22.6444,22.6922,22.6444,22.6842,78200.0
2012-09-04 10:00:00,28.44,28.44,28.39,28.44,155800.0,22.6763,22.6763,22.6364,22.6763,155800.0
2012-09-04 10:05:00,28.44,28.45,28.32,28.35,182300.0,22.6763,22.6842,22.5806,22.6045,182300.0
2012-09-04 10:10:00,28.36,28.37,28.26,28.3,431700.0,22.6125,22.6204,22.5327,22.5646,431700.0
2012-09-04 10:15:00,28.28,28.31,28.22,28.25,403300.0,22.5487,22.5726,22.5008,22.5248,403300.0
2012-09-04 10:20:00,28.24,28.29,28.23,28.28,201100.0,22.5168,22.5567,22.5088,22.5487,201100.0
2012-09-04 10:25:00,28.28,28.29,28.25,28.27,80100.0,22.5487,22.5567,22.5248,22.5407,80100.0
2012-09-04 10:30:00,28.26,28.32,28.23,28.31,102300.0,22.5327,22.5806,22.5088,22.5726,102300.0
2012-09-04 10:35:00,28.32,28.35,28.26,28.3,241800.0,22.5806,22.6045,22.5327,22.5646,241800.0
2012-09-04 10:40:00,28.3,28.31,28.26,28.28,112700.0,22.5646,22.5726,22.5327,22.5487,112700.0
2012-09-04 10:45:00,28.28,28.28,28.22,28.23,83400.0,22.5487,22.5487,22.5008,22.5088,83400.0
2012-09-04 10:50:00,28.24,28.29,28.24,28.28,56800.0,22.5168,22.5567,22.5168,22.5487,56800.0
2012-09-04 10:55:00,28.28,28.29,28.2,28.24,137700.0,22.5487,22.5567,22.4849,22.5168,137700.0
2012-09-04 11:00:00,28.24,28.24,28.2,28.22,99500.0,22.5168,22.5168,22.4849,22.5008,99500.0
2012-09-04 11:05:00,28.21,28.22,28.19,28.2,96800.0,22.4929,22.5008,22.4769,22.4849,96800.0
2012-09-04 11:10:00,28.21,28.26,28.2,28.26,153400.0,22.4929,22.5327,22.4849,22.5327,153400.0
2012-09-04 11:15:00,28.26,28.29,28.26,28.29,86800.0,22.5327,22.5567,22.5327,22.5567,86800.0
2012-09-04 11:20:00,28.29,28.32,28.24,28.3,145400.0,22.5567,22.5806,22.5168,22.5646,145400.0
2012-09-04 11:25:00,28.3,28.34,28.3,28.34,32900.0,22.5646,22.5965,22.5646,22.5965,32900.0
2012-09-04 11:30:00,28.34,28.37,28.31,28.31,125300.0,22.5965,22.6204,22.5726,22.5726,125300.0
2012-09-04 11:35:00,28.31,28.32,28.29,28.3,61500.0,22.5726,22.5806,22.5567,22.5646,61500.0
2012-09-04 11:40:00,28.3,28.31,28.3,28.3,26800.0,22.5646,22.5726,22.5646,22.5646,26800.0
2012-09-04 11:45:00,28.3,28.31,28.27,28.29,94000.0,22.5646,22.5726,22.5407,22.5567,94000.0
2012-09-04 11:50:00,28.29,28.29,28.27,28.28,67200.0,22.5567,22.5567,22.5407,22.5487,67200.0
2012-09-04 11:55:00,28.28,28.36,28.27,28.36,160400.0,22.5487,22.6125,22.5407,22.6125,160400.0
2012-09-04 12:00:00,28.36,28.37,28.3,28.3,88100.0,22.6125,22.6204,22.5646,22.5646,88100.0
2012-09-04 12:05:00,28.3,28.34,28.3,28.34,57900.0,22.5646,22.5965,22.5646,22.5965,57900.0
2012-09-04 12:10:00,28.34,28.34,28.33,28.34,11700.0,22.5965,22.5965,22.5886,22.5965,11700.0
2012-09-04 12:15:00,28.33,28.34,28.33,28.34,18000.0,22.5886,22.5965,22.5886,22.5965,18000.0
2012-09-04 12:20:00,28.33,28.35,28.33,28.34,60200.0,22.5886,22.6045,22.5886,22.5965,60200.0
2012-09-04 12:25:00,28.35,28.35,28.31,28.33,90500.0,22.6045,22.6045,22.5726,22.5886,90500.0
2012-09-04 12:30:00,28.33,28.34,28.33,28.34,15900.0,22.5886,22.5965,22.5886,22.5965,15900.0
2012-09-04 12:35:00,28.33,28.39,28.33,28.39,80900.0,22.5886,22.6364,22.5886,22.6364,80900.0
2012-09-04 12:40:00,28.38,28.39,28.38,28.39,77100.0,22.6284,22.6364,22.6284,22.6364,77100.0
2012-09-04 12:45:00,28.39,28.39,28.38,28.39,21100.0,22.6364,22.6364,22.6284,22.6364,21100.0
2012-09-04 12:50:00,28.38,28.39,28.36,28.36,90600.0,22.6284,22.6364,22.6125,22.6125,90600.0
2012-09-04 12:55:00,28.36,28.41,28.36,28.41,41500.0,22.6125,22.6523,22.6125,22.6523,41500.0
2012-09-04 13:00:00,28.41,28.44,28.4,28.44,91000.0,22.6523,22.6763,22.6444,22.6763,91000.0
2012-09-04 13:05:00,28.45,28.45,28.42,28.44,49000.0,22.6842,22.6842,22.6603,22.6763,49000.0
2012-09-04 13:10:00,28.44,28.46,28.43,28.46,43700.0,22.6763,22.6922,22.6683,22.6922,43700.0
2012-09-04 13:15:00,28.45,28.46,28.45,28.46,19700.0,22.6842,22.6922,22.6842,22.6922,19700.0
2012-09-04 13:20:00,28.46,28.5,28.45,28.46,93100.0,22.6922,22.7241,22.6842,22.6922,93100.0
2012-09-04 13:25:00,28.46,28.47,28.45,28.46,55600.0,22.6922,22.7002,22.6842,22.6922,55600.0
2012-09-04 13:30:00,28.45,28.48,28.43,28.43,67000.0,22.6842,22.7082,22.6683,22.6683,67000.0
2012-09-04 13:35:00,28.43,28.44,28.39,28.39,82900.0,22.6683,22.6763,22.6364,22.6364,82900.0
2012-09-04 13:40:00,28.39,28.4,28.37,28.4,84500.0,22.6364,22.6444,22.6204,22.6444,84500.0
2012-09-04 13:45:00,28.4,28.4,28.39,28.4,18700.0,22.6444,22.6444,22.6364,22.6444,18700.0
2012-09-04 13:50:00,28.4,28.4,28.37,28.39,81800.0,22.6444,22.6444,22.6204,22.6364,81800.0
2012-09-04 13:55:00,28.39,28.41,28.34,28.34,97200.0,22.6364,22.6523,22.5965,22.5965,97200.0
2012-09-04 14:00:00,28.34,28.37,28.34,28.34,89100.0,22.5965,22.6204,22.5965,22.5965,89100.0
2012-09-04 14:05:00,28.35,28.43,28.34,28.43,98700.0,22.6045,22.6683,22.5965,22.6683,98700.0
2012-09-04 14:10:00,28.43,28.43,28.42,28.43,105700.0,22.6683,22.6683,22.6603,22.6683,105700.0
2012-09-04 14:15:00,28.43,28.46,28.42,28.46,91700.0,22.6683,22.6922,22.6603,22.6922,91700.0
2012-09-04 14:20:00,28.46,28.49,28.44,28.46,91200.0,22.6922,22.7161,22.6763,22.6922,91200.0
2012-09-04 14:25:00,28.47,28.55,28.46,28.51,125200.0,22.7002,22.764,22.6922,22.7321,125200.0
2012-09-04 14:30:00,28.52,28.58,28.51,28.56,153000.0,22.74,22.7879,22.7321,22.7719,153000.0
2012-09-04 14:35:00,28.56,28.56,28.53,28.55,284300.0,22.7719,22.7719,22.748,22.764,284300.0
2012-09-04 14:40:00,28.55,28.6,28.55,28.6,117000.0,22.764,22.8038,22.764,22.8038,117000.0
2012-09-04 14:45:00,28.6,28.62,28.57,28.57,85800.0,22.8038,22.8198,22.7799,22.7799,85800.0
2012-09-04 14:50:00,28.58,28.58,28.54,28.54,60800.0,22.7879,22.7879,22.756,22.756,60800.0
2012-09-04 14:55:00,28.55,28.55,28.53,28.53,65900.0,22.764,22.764,22.748,22.748,65900.0
2012-09-04 15:00:00,28.53,28.54,28.51,28.51,64900.0,22.748,22.756,22.7321,22.7321,64900.0
2012-09-04 15:05:00,28.51,28.54,28.51,28.53,74200.0,22.7321,22.756,22.7321,22.748,74200.0
2012-09-04 15:10:00,28.54,28.54,28.52,28.53,111000.0,22.756,22.756,22.74,22.748,111000.0
2012-09-04 15:15:00,28.53,28.54,28.53,28.54,82200.0,22.748,22.756,22.748,22.756,82200.0
2012-09-04 15:20:00,28.54,28.54,28.51,28.51,114100.0,22.756,22.756,22.7321,22.7321,114100.0
2012-09-04 15:25:00,28.52,28.52,28.51,28.51,85700.0,22.74,22.74,22.7321,22.7321,85700.0
2012-09-04 15:30:00,28.51,28.55,28.51,28.52,212900.0,22.7321,22.764,22.7321,22.74,212900.0
2012-09-04 15:35:00,28.53,28.53,28.49,28.51,156200.0,22.748,22.748,22.7161,22.7321,156200.0
2012-09-04 15:40:00,28.5,28.54,28.5,28.5,184800.0,22.7241,22.756,22.7241,22.7241,184800.0
2012-09-04 15:45:00,28.51,28.52,28.47,28.49,259500.0,22.7321,22.74,22.7002,22.7161,259500.0
2012-09-04 15:50:00,28.5,28.5,28.47,28.48,137600.0,22.7241,22.7241,22.7002,22.7082,137600.0
2012-09-04 15:55:00,28.48,28.48,28.43,28.44,427500.0,22.7082,22.7082,22.6683,22.6763,427500.0
2012-09-05 09:30:00,28.56,28.72,28.37,28.69,192400.0,22.7719,22.8995,22.6204,22.8756,192400.0
2012-09-05 09:35:00,28.7,28.78,28.59,28.59,274300.0,22.8836,22.9474,22.7959,22.7959,274300.0
2012-09-05 09:40:00,28.58,28.58,28.44,28.46,321500.0,22.7879,22.7879,22.6763,22.6922,321500.0
2012-09-05 09:45:00,28.46,28.48,28.42,28.47,173100.0,22.6922,22.7082,22.6603,22.7002,173100.0
2012-09-05 09:50:00,28.46,28.51,28.35,28.35,192100.0,22.6922,22.7321,22.6045,22.6045,192100.0
2012-09-05 09:55:00,28.35,28.47,28.33,28.45,197700.0,22.6045,22.7002,22.5886,22.6842,197700.0
2012-09-05 10:00:00,28.46,28.46,28.41,28.42,98800.0,22.6922,22.6922,22.6523,22.6603,98800.0
2012-09-05 10:05:00,28.42,28.49,28.39,28.48,123800.0,22.6603,22.7161,22.6364,22.7082,123800.0
2012-09-05 10:10:00,28.48,28.57,28.47,28.56,154500.0,22.7082,22.7799,22.7002,22.7719,154500.0
2012-09-05 10:15:00,28.56,28.58,28.48,28.51,135800.0,22.7719,22.7879,22.7082,22.7321,135800.0
2012-09-05 10:20:00,28.51,28.52,28.49,28.51,95900.0,22.7321,22.74,22.7161,22.7321,95900.0
2012-09-05 10:25:00,28.52,28.58,28.51,28.58,139100.0,22.74,22.7879,22.7321,22.7879,139100.0
2012-09-05 10:30:00,28.58,28.61,28.53,28.53,157200.0,22.7879,22.8118,22.748,22.748,157200.0
2012-09-05 10:35:00,28.53,28.54,28.49,28.54,74200.0,22.748,22.756,22.7161,22.756,74200.0
2012-09-05 10:40:00,28.54,28.57,28.5,28.53,136300.0,22.756,22.7799,22.7241,22.748,136300.0
2012-09-05 10:45:00,28.53,28.53,28.41,28.42,247700.0,22.748,22.748,22.6523,22.6603,247700.0
2012-09-05 10:50:00,28.43,28.45,28.38,28.43,153600.0,22.6683,22.6842,22.6284,22.6683,153600.0
2012-09-05 10:55:00,28.43,28.48,28.38,28.46,246800.0,22.6683,22.7082,22.6284,22.6922,246800.0
2012-09-05 11:00:00,28.46,28.46,28.39,28.44,138800.0,22.6922,22.6922,22.6364,22.6763,138800.0
2012-09-05 11:05:00,28.43,28.44,28.39,28.44,63300.0,22.6683,22.6763,22.6364,22.6763,63300.0
2012-09-05 11:10:00,28.44,28.45,28.43,28.45,51900.0,22.6763,22.6842,22.6683,22.6842,51900.0
2012-09-05 11:15:00,28.45,28.45,28.4,28.44,91700.0,22.6842,22.6842,22.6444,22.6763,91700.0
2012-09-05 11:20:00,28.45,28.45,28.41,28.42,39200.0,22.6842,22.6842,22.6523,22.6603,39200.0
2012-09-05 11:25:00,28.43,28.46,28.41,28.45,72600.0,22.6683,22.6922,22.6523,22.6842,72600.0
2012-09-05 11:30:00,28.44,28.47,28.43,28.43,54100.0,22.6763,22.7002,22.6683,22.6683,54100.0
2012-09-05 11:35:00,28.44,28.47,28.43,28.46,71300.0,22.6763,22.7002,22.6683,22.6922,71300.0
2012-09-05 11:40:00,28.45,28.46,28.42,28.42,83800.0,22.6842,22.6922,22.6603,22.6603,83800.0
2012-09-05 11:45:00,28.42,28.43,28.4,28.42,116100.0,22.6603,22.6683,22.6444,22.6603,116100.0
2012-09-05 11:50:00,28.41,28.43,28.39,28.4,50700.0,22.6523,22.6683,22.6364,22.6444,50700.0
2012-09-05 11:55:00,28.39,28.4,28.34,28.34,84000.0,22.6364,22.6444,22.5965,22.5965,84000.0
2012-09-05 12:00:00,28.34,28.35,28.3,28.31,354500.0,22.5965,22.6045,22.5646,22.5726,354500.0
2012-09-05 12:05:00,28.31,28.31,28.27,28.3,197900.0,22.5726,22.5726,22.5407,22.5646,197900.0
2012-09-05 12:10:00,28.3,28.31,28.27,28.28,104200.0,22.5646,22.5726,22.5407,22.5487,104200.0
2012-09-05 12:15:00,28.29,28.29,28.25,28.27,110200.0,22.5567,22.5567,22.5248,22.5407,110200.0
2012-09-05 12:20:00,28.26,28.27,28.23,28.27,155700.0,22.5327,22.5407,22.5088,22.5407,155700.0
2012-09-05 12:25:00,28.27,28.31,28.25,28.28,322300.0,22.5407,22.5726,22.5248,22.5487,322300.0
2012-09-05 12:30:00,28.29,28.29,28.28,28.28,35200.0,22.5567,22.5567,22.5487,22.5487,35200.0
2012-09-05 12:35:00,28.29,28.31,28.28,28.3,152100.0,22.5567,22.5726,22.5487,22.5646,152100.0
2012-09-05 12:40:00,28.31,28.31,28.3,28.3,25300.0,22.5726,22.5726,22.5646,22.5646,25300.0
2012-09-05 12:45:00,28.3,28.31,28.27,28.27,57500.0,22.5646,22.5726,22.5407,22.5407,57500.0
2012-09-05 12:50:00,28.28,28.28,28.21,28.23,248400.0,22.5487,22.5487,22.4929,22.5088,248400.0
2012-09-05 12:55:00,28.23,28.25,28.21,28.24,87800.0,22.5088,22.5248,22.4929,22.5168,87800.0
2012-09-05 13:00:00,28.25,28.25,28.17,28.17,145200.0,22.5248,22.5248,22.461,22.461,145200.0
2012-09-05 13:05:00,28.17,28.21,28.17,28.2,154300.0,22.461,22.4929,22.461,22.4849,154300.0
2012-09-05 13:10:00,28.2,28.2,28.19,28.2,15800.0,22.4849,22.4849,22.4769,22.4849,15800.0
2012-09-05 13:15:00,28.19,28.2,28.16,28.16,99200.0,22.4769,22.4849,22.453,22.453,99200.0
2012-09-05 13:20:00,28.16,28.18,28.14,28.16,255600.0,22.453,22.469,22.4371,22.453,255600.0
2012-09-05 13:25:00,28.17,28.19,28.16,28.17,110400.0,22.461,22.4769,22.453,22.461,110400.0
2012-09-05 13:30:00,28.18,28.19,28.15,28.17,184500.0,22.469,22.4769,22.445,22.461,184500.0
2012-09-05 13:35:00,28.17,28.21,28.17,28.19,232300.0,22.461,22.4929,22.461,22.4769,232300.0
2012-09-05 13:40:00,28.19,28.19,28.08,28.14,507900.0,22.4769,22.4769,22.3892,22.4371,507900.0
2012-09-05 13:45:00,28.14,28.14,28.06,28.1,269300.0,22.4371,22.4371,22.3733,22.4052,269300.0
2012-09-05 13:50:00,28.1,28.11,27.81,28.0,847500.0,22.4052,22.4131,22.1739,22.3254,847500.0
2012-09-05 13:55:00,27.99,28.09,27.96,28.09,703900.0,22.3175,22.3972,22.2935,22.3972,703900.0
2012-09-05 14:00:00,28.09,28.14,28.06,28.09,281300.0,22.3972,22.4371,22.3733,22.3972,281300.0
2012-09-05 14:05:00,28.07,28.09,28.05,28.06,226600.0,22.3812,22.3972,22.3653,22.3733,226600.0
2012-09-05 14:10:00,28.06,28.07,27.95,27.96,274700.0,22.3733,22.3812,22.2856,22.2935,274700.0
2012-09-05 14:15:00,27.97,28.05,27.96,28.03,134800.0,22.3015,22.3653,22.2935,22.3494,134800.0
2012-09-05 14:20:00,28.02,28.05,27.99,28.0,213700.0,22.3414,22.3653,22.3175,22.3254,213700.0
2012-09-05 14:25:00,28.01,28.06,28.0,28.05,259300.0,22.3334,22.3733,22.3254,22.3653,259300.0
2012-09-05 14:30:00,28.05,28.12,28.04,28.09,208100.0,22.3653,22.4211,22.3573,22.3972,208100.0
2012-09-05 14:35:00,28.1,28.11,28.03,28.03,203300.0,22.4052,22.4131,22.3494,22.3494,203300.0
2012-09-05 14:40:00,28.03,28.08,28.01,28.03,183600.0,22.3494,22.3892,22.3334,22.3494,183600.0
2012-09-05 14:45:00,28.04,28.05,28.0,28.01,76100.0,22.3573,22.3653,22.3254,22.3334,76100.0
2012-09-05 14:50:00,28.01,28.03,28.0,28.03,62700.0,22.3334,22.3494,22.3254,22.3494,62700.0
2012-09-05 14:55:00,28.03,28.06,28.02,28.05,129700.0,22.3494,22.3733,22.3414,22.3653,129700.0
2012-09-05 15:00:00,28.05,28.06,28.04,28.04,51300.0,22.3653,22.3733,22.3573,22.3573,51300.0
2012-09-05 15:05:00,28.05,28.05,27.99,28.03,156200.0,22.3653,22.3653,22.3175,22.3494,156200.0
2012-09-05 15:10:00,28.03,28.04,28.0,28.02,131200.0,22.3494,22.3573,22.3254,22.3414,131200.0
2012-09-05 15:15:00,28.02,28.06,28.01,28.06,196400.0,22.3414,22.3733,22.3334,22.3733,196400.0
2012-09-05 15:20:00,28.06,28.06,28.03,28.05,163600.0,22.3733,22.3733,22.3494,22.3653,163600.0
2012-09-05 15:25:00,28.05,28.07,28.04,28.05,88800.0,22.3653,22.3812,22.3573,22.3653,88800.0
2012-09-05 15:30:00,28.04,28.09,28.04,28.06,169200.0,22.3573,22.3972,22.3573,22.3733,169200.0
2012-09-05 15:35:00,28.07,28.09,28.06,28.07,168300.0,22.3812,22.3972,22.3733,22.3812,168300.0
2012-09-05 15:40:00,28.07,28.11,28.07,28.09,124400.0,22.3812,22.4131,22.3812,22.3972,124400.0
2012-09-05 15:45:00,28.08,28.09,28.05,28.07,273300.0,22.3892,22.3972,22.3653,22.3812,273300.0
2012-09-05 15:50:00,28.08,28.08,28.05,28.07,244600.0,22.3892,22.3892,22.3653,22.3812,244600.0
2012-09-05 15:55:00,28.07,28.1,28.06,28.1,343800.0,22.3812,22.4052,22.3733,22.4052,343800.0
2012-09-06 09:30:00,28.34,28.35,28.16,28.3,211200.0,22.5965,22.6045,22.453,22.5646,211200.0
2012-09-06 09:35:00,28.31,28.4,28.28,28.37,127800.0,22.5726,22.6444,22.5487,22.6204,127800.0
2012-09-06 09:40:00,28.38,28.41,28.34,28.39,157800.0,22.6284,22.6523,22.5965,22.6364,157800.0
2012-09-06 09:45:00,28.39,28.48,28.39,28.48,287400.0,22.6364,22.7082,22.6364,22.7082,287400.0
2012-09-06 09:50:00,28.48,28.54,28.48,28.51,147800.0,22.7082,22.756,22.7082,22.7321,147800.0
2012-09-06 09:55:00,28.51,28.56,28.51,28.55,143800.0,22.7321,22.7719,22.7321,22.764,143800.0
2012-09-06 10:00:00,28.55,28.65,28.54,28.6,283600.0,22.764,22.8437,22.756,22.8038,283600.0
2012-09-06 10:05:00,28.61,28.62,28.55,28.6,162300.0,22.8118,22.8198,22.764,22.8038,162300.0
2012-09-06 10:10:00,28.6,28.6,28.53,28.56,202100.0,22.8038,22.8038,22.748,22.7719,202100.0
2012-09-06 10:15:00,28.57,28.62,28.53,28.54,176000.0,22.7799,22.8198,22.748,22.756,176000.0
2012-09-06 10:20:00,28.54,28.62,28.53,28.61,104800.0,22.756,22.8198,22.748,22.8118,104800.0
2012-09-06 10:25:00,28.62,28.65,28.6,28.63,83800.0,22.8198,22.8437,22.8038,22.8278,83800.0
2012-09-06 10:30:00,28.62,28.68,28.62,28.68,195400.0,22.8198,22.8676,22.8198,22.8676,195400.0
2012-09-06 10:35:00,28.68,28.75,28.68,28.73,168500.0,22.8676,22.9234,22.8676,22.9075,168500.0
2012-09-06 10:40:00,28.73,28.75,28.69,28.71,136800.0,22.9075,22.9234,22.8756,22.8915,136800.0
2012-09-06 10:45:00,28.71,28.72,28.65,28.7,186400.0,22.8915,22.8995,22.8437,22.8836,186400.0
2012-09-06 10:50:00,28.71,28.72,28.66,28.67,196700.0,22.8915,22.8995,22.8517,22.8597,196700.0
2012-09-06 10:55:00,28.67,28.69,28.64,28.67,189000.0,22.8597,22.8756,22.8357,22.8597,189000.0
2012-09-06 11:00:00,28.68,28.7,28.64,28.65,122700.0,22.8676,22.8836,22.8357,22.8437,122700.0
2012-09-06 11:05:00,28.66,28.68,28.63,28.68,85600.0,22.8517,22.8676,22.8278,22.8676,85600.0
2012-09-06 11:10:00,28.67,28.7,28.65,28.7,153700.0,22.8597,22.8836,22.8437,22.8836,153700.0
2012-09-06 11:15:00,28.7,28.74,28.67,28.74,154300.0,22.8836,22.9155,22.8597,22.9155,154300.0
2012-09-06 11:20:00,28.74,28.75,28.7,28.71,172500.0,22.9155,22.9234,22.8836,22.8915,172500.0
2012-09-06 11:25:00,28.71,28.74,28.7,28.72,139100.0,22.8915,22.9155,22.8836,22.8995,139100.0
2012-09-06 11:30:00,28.73,28.74,28.7,28.7,95500.0,22.9075,22.9155,22.8836,22.8836,95500.0
2012-09-06 11:35:00,28.71,28.72,28.68,28.69,144400.0,22.8915,22.8995,22.8676,22.8756,144400.0
2012-09-06 11:40:00,28.69,28.69,28.64,28.65,202600.0,22.8756,22.8756,22.8357,22.8437,202600.0
2012-09-06 11:45:00,28.65,28.67,28.63,28.65,94900.0,22.8437,22.8597,22.8278,22.8437,94900.0
2012-09-06 11:50:00,28.65,28.68,28.64,28.65,75200.0,22.8437,22.8676,22.8357,22.8437,75200.0
2012-09-06 11:55:00,28.65,28.71,28.65,28.67,62300.0,22.8437,22.8915,22.8437,22.8597,62300.0
2012-09-06 12:00:00,28.67,28.7,28.66,28.68,56400.0,22.8597,22.8836,22.8517,22.8676,56400.0
2012-09-06 12:05:00,28.67,28.68,28.65,28.66,64500.0,22.8597,22.8676,22.8437,22.8517,64500.0
2012-09-06 12:10:00,28.66,28.69,28.64,28.64,97900.0,22.8517,22.8756,22.8357,22.8357,97900.0
2012-09-06 12:15:00,28.65,28.66,28.64,28.66,64300.0,22.8437,22.8517,22.8357,22.8517,64300.0
2012-09-06 12:20:00,28.65,28.66,28.62,28.62,110200.0,22.8437,22.8517,22.8198,22.8198,110200.0
2012-09-06 12:25:00,28.62,28.65,28.61,28.64,67000.0,22.8198,22.8437,22.8118,22.8357,67000.0
2012-09-06 12:30:00,28.63,28.65,28.62,28.62,69700.0,22.8278,22.8437,22.8198,22.8198,69700.0
2012-09-06 12:35:00,28.63,28.68,28.62,28.66,96200.0,22.8278,22.8676,22.8198,22.8517,96200.0
2012-09-06 12:40:00,28.66,28.67,28.63,28.65,60500.0,22.8517,22.8597,22.8278,22.8437,60500.0
2012-09-06 12:45:00,28.65,28.66,28.64,28.64,36800.0,22.8437,22.8517,22.8357,22.8357,36800.0
2012-09-06 12:50:00,28.65,28.66,28.64,28.65,46200.0,22.8437,22.8517,22.8357,22.8437,46200.0
2012-09-06 12:55:00,28.66,28.66,28.65,28.66,20100.0,22.8517,22.8517,22.8437,22.8517,20100.0
2012-09-06 13:00:00,28.65,28.71,28.65,28.69,343100.0,22.8437,22.8915,22.8437,22.8756,343100.0
2012-09-06 13:05:00,28.69,28.71,28.68,28.7,392800.0,22.8756,22.8915,22.8676,22.8836,392800.0
2012-09-06 13:10:00,28.71,28.72,28.7,28.7,89700.0,22.8915,22.8995,22.8836,22.8836,89700.0
2012-09-06 13:15:00,28.71,28.71,28.68,28.68,74800.0,22.8915,22.8915,22.8676,22.8676,74800.0
2012-09-06 13:20:00,28.69,28.7,28.67,28.7,151500.0,22.8756,22.8836,22.8597,22.8836,151500.0
2012-09-06 13:25:00,28.69,28.7,28.66,28.67,634100.0,22.8756,22.8836,22.8517,22.8597,634100.0
2012-09-06 13:30:00,28.67,28.7,28.67,28.7,99000.0,22.8597,22.8836,22.8597,22.8836,99000.0
2012-09-06 13:35:00,28.7,28.72,28.69,28.7,135500.0,22.8836,22.8995,22.8756,22.8836,135500.0
2012-09-06 13:40:00,28.71,28.71,28.67,28.68,259000.0,22.8915,22.8915,22.8597,22.8676,259000.0
2012-09-06 13:45:00,28.68,28.69,28.64,28.66,1370000.0,22.8676,22.8756,22.8357,22.8517,1370000.0
2012-09-06 13:50:00,28.66,28.67,28.64,28.66,734100.0,22.8517,22.8597,22.8357,22.8517,734100.0
2012-09-06 13:55:00,28.66,28.68,28.64,28.65,389600.0,22.8517,22.8676,22.8357,22.8437,389600.0
2012-09-06 14:00:00,28.65,28.65,28.62,28.63,206800.0,22.8437,22.8437,22.8198,22.8278,206800.0
2012-09-06 14:05:00,28.62,28.63,28.58,28.58,161500.0,22.8198,22.8278,22.7879,22.7879,161500.0
2012-09-06 14:10:00,28.59,28.59,28.55,28.59,286800.0,22.7959,22.7959,22.764,22.7959,286800.0
2012-09-06 14:15:00,28.58,28.59,28.55,28.58,177200.0,22.7879,22.7959,22.764,22.7879,177200.0
2012-09-06 14:20:00,28.58,28.59,28.57,28.59,162000.0,22.7879,22.7959,22.7799,22.7959,162000.0
2012-09-06 14:25:00,28.58,28.59,28.56,28.56,255900.0,22.7879,22.7959,22.7719,22.7719,255900.0
2012-09-06 14:30:00,28.57,28.58,28.53,28.54,260900.0,22.7799,22.7879,22.748,22.756,260900.0
2012-09-06 14:35:00,28.54,28.55,28.52,28.53,104400.0,22.756,22.764,22.74,22.748,104400.0
2012-09-06 14:40:00,28.52,28.53,28.52,28.53,124300.0,22.74,22.748,22.74,22.748,124300.0
2012-09-06 14:45:00,28.53,28.53,28.52,28.52,83600.0,22.748,22.748,22.74,22.74,83600.0
2012-09-06 14:50:00,28.53,28.55,28.52,28.54,158500.0,22.748,22.764,22.74,22.756,158500.0
2012-09-06 14:55:00,28.54,28.55,28.46,28.47,290200.0,22.756,22.764,22.6922,22.7002,290200.0
2012-09-06 15:00:00,28.46,28.47,28.42,28.42,337500.0,22.6922,22.7002,22.6603,22.6603,337500.0
2012-09-06 15:05:00,28.43,28.43,28.37,28.38,284200.0,22.6683,22.6683,22.6204,22.6284,284200.0
2012-09-06 15:10:00,28.38,28.41,28.36,28.4,410200.0,22.6284,22.6523,22.6125,22.6444,410200.0
2012-09-06 15:15:00,28.41,28.41,28.36,28.36,447900.0,22.6523,22.6523,22.6125,22.6125,447900.0
2012-09-06 15:20:00,28.37,28.37,28.35,28.36,181800.0,22.6204,22.6204,22.6045,22.6125,181800.0
2012-09-06 15:25:00,28.36,28.36,28.32,28.35,377100.0,22.6125,22.6125,22.5806,22.6045,377100.0
2012-09-06 15:30:00,28.35,28.41,28.34,28.37,673200.0,22.6045,22.6523,22.5965,22.6204,673200.0
2012-09-06 15:35:00,28.37,28.42,28.37,28.39,520000.0,22.6204,22.6603,22.6204,22.6364,520000.0
2012-09-06 15:40:00,28.4,28.4,28.33,28.34,455500.0,22.6444,22.6444,22.5886,22.5965,455500.0
2012-09-06 15:45:00,28.35,28.41,28.33,28.39,449800.0,22.6045,22.6523,22.5886,22.6364,449800.0
2012-09-06 15:50:00,28.39,28.42,28.34,28.36,390600.0,22.6364,22.6603,22.5965,22.6125,390600.0
2012-09-06 15:55:00,28.36,28.39,28.35,28.37,668300.0,22.6125,22.6364,22.6045,22.6204,668300.0
2012-09-07 09:30:00,28.45,28.48,28.24,28.28,209900.0,22.6842,22.7082,22.5168,22.5487,209900.0
2012-09-07 09:35:00,28.27,28.31,28.21,28.24,232800.0,22.5407,22.5726,22.4929,22.5168,232800.0
2012-09-07 09:40:00,28.23,28.32,28.23,28.25,130300.0,22.5088,22.5806,22.5088,22.5248,130300.0
2012-09-07 09:45:00,28.25,28.3,28.22,28.29,358800.0,22.5248,22.5646,22.5008,22.5567,358800.0
2012-09-07 09:50:00,28.29,28.34,28.28,28.28,311400.0,22.5567,22.5965,22.5487,22.5487,311400.0
2012-09-07 09:55:00,28.29,28.31,28.25,28.25,492900.0,22.5567,22.5726,22.5248,22.5248,492900.0
2012-09-07 10:00:00,28.25,28.31,28.24,28.27,439000.0,22.5248,22.5726,22.5168,22.5407,439000.0
2012-09-07 10:05:00,28.27,28.37,28.27,28.34,198500.0,22.5407,22.6204,22.5407,22.5965,198500.0
2012-09-07 10:10:00,28.35,28.39,28.34,28.36,234400.0,22.6045,22.6364,22.5965,22.6125,234400.0
2012-09-07 10:15:00,28.36,28.37,28.29,28.32,224700.0,22.6125,22.6204,22.5567,22.5806,224700.0
2012-09-07 10:20:00,28.33,28.36,28.31,28.35,152400.0,22.5886,22.6125,22.5726,22.6045,152400.0
2012-09-07 10:25:00,28.35,28.39,28.29,28.38,354600.0,22.6045,22.6364,22.5567,22.6284,354600.0
2012-09-07 10:30:00,28.39,28.4,28.28,28.36,312400.0,22.6364,22.6444,22.5487,22.6125,312400.0
2012-09-07 10:35:00,28.36,28.4,28.35,28.35,213000.0,22.6125,22.6444,22.6045,22.6045,213000.0
2012-09-07 10:40:00,28.35,28.4,28.35,28.37,134200.0,22.6045,22.6444,22.6045,22.6204,134200.0
2012-09-07 10:45:00,28.38,28.42,28.36,28.4,172100.0,22.6284,22.6603,22.6125,22.6444,172100.0
2012-09-07 10:50:00,28.41,28.47,28.4,28.43,165400.0,22.6523,22.7002,22.6444,22.6683,165400.0
2012-09-07 10:55:00,28.43,28.44,28.34,28.38,381200.0,22.6683,22.6763,22.5965,22.6284,381200.0
2012-09-07 11:00:00,28.38,28.39,28.29,28.39,287100.0,22.6284,22.6364,22.5567,22.6364,287100.0
2012-09-07 11:05:00,28.39,28.42,28.36,28.4,189400.0,22.6364,22.6603,22.6125,22.6444,189400.0
2012-09-07 11:10:00,28.4,28.42,28.35,28.37,212800.0,22.6444,22.6603,22.6045,22.6204,212800.0
2012-09-07 11:15:00,28.37,28.38,28.3,28.31,130500.0,22.6204,22.6284,22.5646,22.5726,130500.0
2012-09-07 11:20:00,28.32,28.4,28.32,28.39,91500.0,22.5806,22.6444,22.5806,22.6364,91500.0
2012-09-07 11:25:00,28.39,28.39,28.35,28.36,76400.0,22.6364,22.6364,22.6045,22.6125,76400.0
2012-09-07 11:30:00,28.36,28.37,28.34,28.35,89200.0,22.6125,22.6204,22.5965,22.6045,89200.0
2012-09-07 11:35:00,28.36,28.37,28.31,28.34,189600.0,22.6125,22.6204,22.5726,22.5965,189600.0
2012-09-07 11:40:00,28.34,28.4,28.33,28.38,54300.0,22.5965,22.6444,22.5886,22.6284,54300.0
2012-09-07 11:45:00,28.38,28.4,28.35,28.37,103900.0,22.6284,22.6444,22.6045,22.6204,103900.0
2012-09-07 11:50:00,28.36,28.37,28.33,28.35,102400.0,22.6125,22.6204,22.5886,22.6045,102400.0
2012-09-07 11:55:00,28.36,28.36,28.34,28.35,51100.0,22.6125,22.6125,22.5965,22.6045,51100.0
2012-09-07 12:00:00,28.35,28.35,28.32,28.35,65100.0,22.6045,22.6045,22.5806,22.6045,65100.0
2012-09-07 12:05:00,28.35,28.37,28.33,28.35,130900.0,22.6045,22.6204,22.5886,22.6045,130900.0
2012-09-07 12:10:00,28.35,28.36,28.34,28.35,25900.0,22.6045,22.6125,22.5965,22.6045,25900.0
2012-09-07 12:15:00,28.34,28.35,28.33,28.35,92700.0,22.5965,22.6045,22.5886,22.6045,92700.0
2012-09-07 12:20:00,28.34,28.35,28.34,28.35,32500.0,22.5965,22.6045,22.5965,22.6045,32500.0
2012-09-07 12:25:00,28.35,28.35,28.32,28.32,64400.0,22.6045,22.6045,22.5806,22.5806,64400.0
2012-09-07 12:30:00,28.33,28.36,28.32,28.34,97800.0,22.5886,22.6125,22.5806,22.5965,97800.0
2012-09-07 12:35:00,28.35,28.35,28.32,28.34,50400.0,22.6045,22.6045,22.5806,22.5965,50400.0
2012-09-07 12:40:00,28.34,28.39,28.34,28.37,56400.0,22.5965,22.6364,22.5965,22.6204,56400.0
2012-09-07 12:45:00,28.38,28.4,28.36,28.36,40000.0,22.6284,22.6444,22.6125,22.6125,40000.0
2012-09-07 12:50:00,28.37,28.38,28.35,28.37,56500.0,22.6204,22.6284,22.6045,22.6204,56500.0
2012-09-07 12:55:00,28.38,28.38,28.35,28.37,67100.0,22.6284,22.6284,22.6045,22.6204,67100.0
2012-09-07 13:00:00,28.37,28.39,28.36,28.38,56400.0,22.6204,22.6364,22.6125,22.6284,56400.0
2012-09-07 13:05:00,28.38,28.38,28.35,28.37,86400.0,22.6284,22.6284,22.6045,22.6204,86400.0
2012-09-07 13:10:00,28.37,28.37,28.34,28.35,84000.0,22.6204,22.6204,22.5965,22.6045,84000.0
2012-09-07 13:15:00,28.36,28.39,28.34,28.37,82300.0,22.6125,22.6364,22.5965,22.6204,82300.0
2012-09-07 13:20:00,28.38,28.39,28.36,28.37,112100.0,22.6284,22.6364,22.6125,22.6204,112100.0
2012-09-07 13:25:00,28.38,28.4,28.37,28.39,67600.0,22.6284,22.6444,22.6204,22.6364,67600.0
2012-09-07 13:30:00,28.38,28.41,28.38,28.38,81200.0,22.6284,22.6523,22.6284,22.6284,81200.0
2012-09-07 13:35:00,28.38,28.4,28.32,28.32,252700.0,22.6284,22.6444,22.5806,22.5806,252700.0
2012-09-07 13:40:00,28.32,28.34,28.31,28.33,100900.0,22.5806,22.5965,22.5726,22.5886,100900.0
2012-09-07 13:45:00,28.34,28.35,28.32,28.32,101100.0,22.5965,22.6045,22.5806,22.5806,101100.0
2012-09-07 13:50:00,28.32,28.35,28.32,28.34,343800.0,22.5806,22.6045,22.5806,22.5965,343800.0
2012-09-07 13:55:00,28.35,28.36,28.33,28.34,154600.0,22.6045,22.6125,22.5886,22.5965,154600.0
2012-09-07 14:00:00,28.33,28.36,28.33,28.35,111500.0,22.5886,22.6125,22.5886,22.6045,111500.0
2012-09-07 14:05:00,28.34,28.37,28.33,28.34,325200.0,22.5965,22.6204,22.5886,22.5965,325200.0
2012-09-07 14:10:00,28.34,28.35,28.31,28.31,179700.0,22.5965,22.6045,22.5726,22.5726,179700.0
2012-09-07 14:15:00,28.31,28.37,28.31,28.36,183000.0,22.5726,22.6204,22.5726,22.6125,183000.0
2012-09-07 14:20:00,28.37,28.42,28.37,28.39,586300.0,22.6204,22.6603,22.6204,22.6364,586300.0
2012-09-07 14:25:00,28.39,28.42,28.38,28.41,307700.0,22.6364,22.6603,22.6284,22.6523,307700.0
2012-09-07 14:30:00,28.41,28.41,28.36,28.38,213100.0,22.6523,22.6523,22.6125,22.6284,213100.0
2012-09-07 14:35:00,28.38,28.4,28.36,28.39,280000.0,22.6284,22.6444,22.6125,22.6364,280000.0
2012-09-07 14:40:00,28.39,28.42,28.37,28.4,346600.0,22.6364,22.6603,22.6204,22.6444,346600.0
2012-09-07 14:45:00,28.4,28.41,28.39,28.41,208400.0,22.6444,22.6523,22.6364,22.6523,208400.0
2012-09-07 14:50:00,28.41,28.41,28.37,28.38,140000.0,22.6523,22.6523,22.6204,22.6284,140000.0
2012-09-07 14:55:00,28.37,28.38,28.36,28.36,163800.0,22.6204,22.6284,22.6125,22.6125,163800.0
2012-09-07 15:00:00,28.36,28.36,28.32,28.35,315800.0,22.6125,22.6125,22.5806,22.6045,315800.0
2012-09-07 15:05:00,28.34,28.38,28.34,28.37,124300.0,22.5965,22.6284,22.5965,22.6204,124300.0
2012-09-07 15:10:00,28.38,28.38,28.33,28.34,187600.0,22.6284,22.6284,22.5886,22.5965,187600.0
2012-09-07 15:15:00,28.34,28.35,28.32,28.34,197300.0,22.5965,22.6045,22.5806,22.5965,197300.0
2012-09-07 15:20:00,28.35,28.36,28.34,28.35,97300.0,22.6045,22.6125,22.5965,22.6045,97300.0
2012-09-07 15:25:00,28.35,28.35,28.31,28.34,267100.0,22.6045,22.6045,22.5726,22.5965,267100.0
2012-09-07 15:30:00,28.34,28.37,28.3,28.31,489900.0,22.5965,22.6204,22.5646,22.5726,489900.0
2012-09-07 15:35:00,28.31,28.32,28.26,28.28,214300.0,22.5726,22.5806,22.5327,22.5487,214300.0
2012-09-07 15:40:00,28.27,28.28,28.23,28.28,270100.0,22.5407,22.5487,22.5088,22.5487,270100.0
2012-09-07 15:45:00,28.28,28.32,28.28,28.3,294100.0,22.5487,22.5806,22.5487,22.5646,294100.0
2012-09-07 15:50:00,28.3,28.31,28.25,28.27,373600.0,22.5646,22.5726,22.5248,22.5407,373600.0
2012-09-07 15:55:00,28.27,28.32,28.27,28.32,435300.0,22.5407,22.5806,22.5407,22.5806,435300.0
2012-09-10 09:30:00,28.28,28.45,28.28,28.45,351000.0,22.5487,22.6842,22.5487,22.6842,351000.0
2012-09-10 09:35:00,28.45,28.6,28.44,28.58,259500.0,22.6842,22.8038,22.6763,22.7879,259500.0
2012-09-10 09:40:00,28.58,28.65,28.57,28.6,202400.0,22.7879,22.8437,22.7799,22.8038,202400.0
2012-09-10 09:45:00,28.6,28.64,28.6,28.61,143600.0,22.8038,22.8357,22.8038,22.8118,143600.0
2012-09-10 09:50:00,28.62,28.69,28.61,28.64,259900.0,22.8198,22.8756,22.8118,22.8357,259900.0
2012-09-10 09:55:00,28.64,28.73,28.63,28.71,196300.0,22.8357,22.9075,22.8278,22.8915,196300.0
2012-09-10 10:00:00,28.71,28.75,28.7,28.71,266300.0,22.8915,22.9234,22.8836,22.8915,266300.0
2012-09-10 10:05:00,28.71,28.81,28.7,28.78,428300.0,22.8915,22.9713,22.8836,22.9474,428300.0
2012-09-10 10:10:00,28.77,28.78,28.76,28.78,175900.0,22.9394,22.9474,22.9314,22.9474,175900.0
2012-09-10 10:15:00,28.78,28.78,28.76,28.77,114100.0,22.9474,22.9474,22.9314,22.9394,114100.0
2012-09-10 10:20:00,28.76,28.77,28.76,28.77,166400.0,22.9314,22.9394,22.9314,22.9394,166400.0
2012-09-10 10:25:00,28.77,28.78,28.74,28.78,202100.0,22.9394,22.9474,22.9155,22.9474,202100.0
2012-09-10 10:30:00,28.78,28.84,28.77,28.83,307400.0,22.9474,22.9952,22.9394,22.9872,307400.0
2012-09-10 10:35:00,28.82,28.82,28.79,28.8,117200.0,22.9793,22.9793,22.9553,22.9633,117200.0
2012-09-10 10:40:00,28.8,28.82,28.79,28.8,63100.0,22.9633,22.9793,22.9553,22.9633,63100.0
2012-09-10 10:45:00,28.8,28.85,28.79,28.84,104200.0,22.9633,23.0032,22.9553,22.9952,104200.0
2012-09-10 10:50:00,28.83,28.86,28.81,28.86,88500.0,22.9872,23.0111,22.9713,23.0111,88500.0
2012-09-10 10:55:00,28.86,28.88,28.85,28.86,89100.0,23.0111,23.0271,23.0032,23.0111,89100.0
2012-09-10 11:00:00,28.85,28.88,28.83,28.88,91000.0,23.0032,23.0271,22.9872,23.0271,91000.0
2012-09-10 11:05:00,28.88,28.88,28.83,28.86,112400.0,23.0271,23.0271,22.9872,23.0111,112400.0
2012-09-10 11:10:00,28.86,28.88,28.84,28.88,141100.0,23.0111,23.0271,22.9952,23.0271,141100.0
2012-09-10 11:15:00,28.88,28.88,28.86,28.88,76400.0,23.0271,23.0271,23.0111,23.0271,76400.0
2012-09-10 11:20:00,28.88,28.93,28.87,28.93,153300.0,23.0271,23.067,23.0191,23.067,153300.0
2012-09-10 11:25:00,28.93,28.93,28.92,28.93,60900.0,23.067,23.067,23.059,23.067,60900.0
2012-09-10 11:30:00,28.92,28.94,28.91,28.92,141400.0,23.059,23.0749,23.051,23.059,141400.0
2012-09-10 11:35:00,28.92,28.97,28.91,28.96,219800.0,23.059,23.0989,23.051,23.0909,219800.0
2012-09-10 11:40:00,28.96,28.98,28.96,28.98,101700.0,23.0909,23.1068,23.0909,23.1068,101700.0
2012-09-10 11:45:00,28.98,28.99,28.97,28.99,108800.0,23.1068,23.1148,23.0989,23.1148,108800.0
2012-09-10 11:50:00,28.99,29.0,28.96,28.98,169900.0,23.1148,23.1228,23.0909,23.1068,169900.0
2012-09-10 11:55:00,28.98,28.99,28.97,28.99,93600.0,23.1068,23.1148,23.0989,23.1148,93600.0
2012-09-10 12:00:00,28.99,29.13,28.98,29.06,766900.0,23.1148,23.2264,23.1068,23.1706,766900.0
2012-09-10 12:05:00,29.05,29.06,29.03,29.04,79400.0,23.1626,23.1706,23.1467,23.1547,79400.0
2012-09-10 12:10:00,29.03,29.03,28.98,29.0,150400.0,23.1467,23.1467,23.1068,23.1228,150400.0
2012-09-10 12:15:00,29.0,29.04,28.99,29.01,94100.0,23.1228,23.1547,23.1148,23.1307,94100.0
2012-09-10 12:20:00,29.01,29.02,28.96,28.98,117800.0,23.1307,23.1387,23.0909,23.1068,117800.0
2012-09-10 12:25:00,28.98,29.04,28.98,29.04,152900.0,23.1068,23.1547,23.1068,23.1547,152900.0
2012-09-10 12:30:00,29.03,29.03,28.96,29.0,114700.0,23.1467,23.1467,23.0909,23.1228,114700.0
2012-09-10 12:35:00,29.01,29.04,29.0,29.04,75200.0,23.1307,23.1547,23.1228,23.1547,75200.0
2012-09-10 12:40:00,29.04,29.04,28.99,29.0,82700.0,23.1547,23.1547,23.1148,23.1228,82700.0
2012-09-10 12:45:00,28.99,29.05,28.98,29.05,90300.0,23.1148,23.1626,23.1068,23.1626,90300.0
2012-09-10 12:50:00,29.05,29.07,29.03,29.06,75700.0,23.1626,23.1786,23.1467,23.1706,75700.0
2012-09-10 12:55:00,29.06,29.09,29.06,29.08,66500.0,23.1706,23.1945,23.1706,23.1866,66500.0
2012-09-10 13:00:00,29.08,29.1,29.08,29.08,70800.0,23.1866,23.2025,23.1866,23.1866,70800.0
2012-09-10 13:05:00,29.09,29.1,29.04,29.04,146600.0,23.1945,23.2025,23.1547,23.1547,146600.0
2012-09-10 13:10:00,29.04,29.06,29.04,29.05,67300.0,23.1547,23.1706,23.1547,23.1626,67300.0
2012-09-10 13:15:00,29.06,29.09,29.05,29.08,48300.0,23.1706,23.1945,23.1626,23.1866,48300.0
2012-09-10 13:20:00,29.08,29.08,29.05,29.05,81400.0,23.1866,23.1866,23.1626,23.1626,81400.0
2012-09-10 13:25:00,29.06,29.07,29.05,29.05,78400.0,23.1706,23.1786,23.1626,23.1626,78400.0
2012-09-10 13:30:00,29.05,29.06,29.03,29.04,94500.0,23.1626,23.1706,23.1467,23.1547,94500.0
2012-09-10 13:35:00,29.04,29.05,29.04,29.05,34300.0,23.1547,23.1626,23.1547,23.1626,34300.0
2012-09-10 13:40:00,29.05,29.06,29.02,29.05,119900.0,23.1626,23.1706,23.1387,23.1626,119900.0
2012-09-10 13:45:00,29.05,29.05,29.01,29.01,98400.0,23.1626,23.1626,23.1307,23.1307,98400.0
2012-09-10 13:50:00,29.02,29.04,29.0,29.04,73500.0,23.1387,23.1547,23.1228,23.1547,73500.0
2012-09-10 13:55:00,29.03,29.04,29.0,29.01,135500.0,23.1467,23.1547,23.1228,23.1307,135500.0
2012-09-10 14:00:00,29.0,29.06,29.0,29.05,215300.0,23.1228,23.1706,23.1228,23.1626,215300.0
2012-09-10 14:05:00,29.05,29.07,29.04,29.05,133300.0,23.1626,23.1786,23.1547,23.1626,133300.0
2012-09-10 14:10:00,29.05,29.07,29.05,29.07,70700.0,23.1626,23.1786,23.1626,23.1786,70700.0
2012-09-10 14:15:00,29.07,29.1,28.99,29.02,303700.0,23.1786,23.2025,23.1148,23.1387,303700.0
2012-09-10 14:20:00,29.02,29.03,28.99,29.02,113800.0,23.1387,23.1467,23.1148,23.1387,113800.0
2012-09-10 14:25:00,29.03,29.04,29.02,29.04,49400.0,23.1467,23.1547,23.1387,23.1547,49400.0
2012-09-10 14:30:00,29.04,29.05,29.0,29.01,127400.0,23.1547,23.1626,23.1228,23.1307,127400.0
2012-09-10 14:35:00,29.0,29.01,28.93,28.93,157500.0,23.1228,23.1307,23.067,23.067,157500.0
2012-09-10 14:40:00,28.93,28.94,28.85,28.9,241500.0,23.067,23.0749,23.0032,23.043,241500.0
2012-09-10 14:45:00,28.91,28.98,28.91,28.96,69000.0,23.051,23.1068,23.051,23.0909,69000.0
2012-09-10 14:50:00,28.97,28.97,28.92,28.95,139400.0,23.0989,23.0989,23.059,23.0829,139400.0
2012-09-10 14:55:00,28.95,28.96,28.92,28.93,88600.0,23.0829,23.0909,23.059,23.067,88600.0
2012-09-10 15:00:00,28.92,28.94,28.91,28.94,91700.0,23.059,23.0749,23.051,23.0749,91700.0
2012-09-10 15:05:00,28.94,28.94,28.88,28.89,137900.0,23.0749,23.0749,23.0271,23.0351,137900.0
2012-09-10 15:10:00,28.89,28.9,28.85,28.88,141500.0,23.0351,23.043,23.0032,23.0271,141500.0
2012-09-10 15:15:00,28.88,28.89,28.85,28.85,92700.0,23.0271,23.0351,23.0032,23.0032,92700.0
2012-09-10 15:20:00,28.85,28.85,28.78,28.8,193400.0,23.0032,23.0032,22.9474,22.9633,193400.0
2012-09-10 15:25:00,28.8,28.81,28.75,28.78,176900.0,22.9633,22.9713,22.9234,22.9474,176900.0
2012-09-10 15:30:00,28.78,28.78,28.74,28.77,205500.0,22.9474,22.9474,22.9155,22.9394,205500.0
2012-09-10 15:35:00,28.77,28.81,28.76,28.79,184500.0,22.9394,22.9713,22.9314,22.9553,184500.0
2012-09-10 15:40:00,28.79,28.8,28.73,28.76,232200.0,22.9553,22.9633,22.9075,22.9314,232200.0
2012-09-10 15:45:00,28.75,28.76,28.71,28.73,258500.0,22.9234,22.9314,22.8915,22.9075,258500.0
2012-09-10 15:50:00,28.73,28.75,28.72,28.73,197500.0,22.9075,22.9234,22.8995,22.9075,197500.0
2012-09-10 15:55:00,28.73,28.74,28.69,28.7,495500.0,22.9075,22.9155,22.8756,22.8836,495500.0
2012-09-11 09:30:00,28.63,28.63,28.38,28.51,291400.0,22.8278,22.8278,22.6284,22.7321,291400.0
2012-09-11 09:35:00,28.53,28.63,28.48,28.49,78700.0,22.748,22.8278,22.7082,22.7161,78700.0
2012-09-11 09:40:00,28.49,28.52,28.48,28.49,109300.0,22.7161,22.74,22.7082,22.7161,109300.0
2012-09-11 09:45:00,28.48,28.56,28.48,28.55,143400.0,22.7082,22.7719,22.7082,22.764,143400.0
2012-09-11 09:50:00,28.56,28.64,28.54,28.63,173000.0,22.7719,22.8357,22.756,22.8278,173000.0
2012-09-11 09:55:00,28.64,28.71,28.64,28.69,192400.0,22.8357,22.8915,22.8357,22.8756,192400.0
2012-09-11 10:00:00,28.68,28.74,28.68,28.73,210100.0,22.8676,22.9155,22.8676,22.9075,210100.0
2012-09-11 10:05:00,28.73,28.75,28.72,28.72,70400.0,22.9075,22.9234,22.8995,22.8995,70400.0
2012-09-11 10:10:00,28.72,28.77,28.7,28.75,115900.0,22.8995,22.9394,22.8836,22.9234,115900.0
2012-09-11 10:15:00,28.74,28.74,28.68,28.74,103600.0,22.9155,22.9155,22.8676,22.9155,103600.0
2012-09-11 10:20:00,28.73,28.74,28.67,28.68,198600.0,22.9075,22.9155,22.8597,22.8676,198600.0
2012-09-11 10:25:00,28.67,28.72,28.67,28.7,127600.0,22.8597,22.8995,22.8597,22.8836,127600.0
2012-09-11 10:30:00,28.71,28.73,28.7,28.7,131100.0,22.8915,22.9075,22.8836,22.8836,131100.0
2012-09-11 10:35:00,28.7,28.71,28.68,28.69,109500.0,22.8836,22.8915,22.8676,22.8756,109500.0
2012-09-11 10:40:00,28.7,28.72,28.66,28.66,213500.0,22.8836,22.8995,22.8517,22.8517,213500.0
2012-09-11 10:45:00,28.66,28.68,28.64,28.65,73700.0,22.8517,22.8676,22.8357,22.8437,73700.0
2012-09-11 10:50:00,28.65,28.67,28.64,28.64,135000.0,22.8437,22.8597,22.8357,22.8357,135000.0
2012-09-11 10:55:00,28.64,28.67,28.63,28.66,85100.0,22.8357,22.8597,22.8278,22.8517,85100.0
2012-09-11 11:00:00,28.66,28.76,28.66,28.75,173100.0,22.8517,22.9314,22.8517,22.9234,173100.0
2012-09-11 11:05:00,28.75,28.75,28.72,28.74,76300.0,22.9234,22.9234,22.8995,22.9155,76300.0
2012-09-11 11:10:00,28.73,28.76,28.73,28.76,178500.0,22.9075,22.9314,22.9075,22.9314,178500.0
2012-09-11 11:15:00,28.75,28.78,28.74,28.77,114100.0,22.9234,22.9474,22.9155,22.9394,114100.0
2012-09-11 11:20:00,28.77,28.8,28.77,28.8,95100.0,22.9394,22.9633,22.9394,22.9633,95100.0
2012-09-11 11:25:00,28.8,28.85,28.78,28.84,153800.0,22.9633,23.0032,22.9474,22.9952,153800.0
2012-09-11 11:30:00,28.84,28.87,28.8,28.83,109000.0,22.9952,23.0191,22.9633,22.9872,109000.0
2012-09-11 11:35:00,28.84,28.85,28.8,28.82,77100.0,22.9952,23.0032,22.9633,22.9793,77100.0
2012-09-11 11:40:00,28.82,28.82,28.76,28.8,101200.0,22.9793,22.9793,22.9314,22.9633,101200.0
2012-09-11 11:45:00,28.8,28.82,28.77,28.77,104900.0,22.9633,22.9793,22.9394,22.9394,104900.0
2012-09-11 11:50:00,28.77,28.78,28.77,28.77,33800.0,22.9394,22.9474,22.9394,22.9394,33800.0
2012-09-11 11:55:00,28.77,28.77,28.75,28.76,65500.0,22.9394,22.9394,22.9234,22.9314,65500.0
2012-09-11 12:00:00,28.76,28.77,28.74,28.75,58600.0,22.9314,22.9394,22.9155,22.9234,58600.0
2012-09-11 12:05:00,28.75,28.76,28.74,28.75,31800.0,22.9234,22.9314,22.9155,22.9234,31800.0
2012-09-11 12:10:00,28.75,28.76,28.7,28.72,120900.0,22.9234,22.9314,22.8836,22.8995,120900.0
2012-09-11 12:15:00,28.73,28.75,28.7,28.71,86200.0,22.9075,22.9234,22.8836,22.8915,86200.0
2012-09-11 12:20:00,28.7,28.71,28.68,28.71,116800.0,22.8836,22.8915,22.8676,22.8915,116800.0
2012-09-11 12:25:00,28.71,28.75,28.71,28.75,36500.0,22.8915,22.9234,22.8915,22.9234,36500.0
2012-09-11 12:30:00,28.74,28.75,28.71,28.72,114400.0,22.9155,22.9234,22.8915,22.8995,114400.0
2012-09-11 12:35:00,28.73,28.73,28.69,28.69,78300.0,22.9075,22.9075,22.8756,22.8756,78300.0
2012-09-11 12:40:00,28.7,28.7,28.68,28.7,55800.0,22.8836,22.8836,22.8676,22.8836,55800.0
2012-09-11 12:45:00,28.7,28.71,28.69,28.71,37300.0,22.8836,22.8915,22.8756,22.8915,37300.0
2012-09-11 12:50:00,28.71,28.73,28.7,28.71,74700.0,22.8915,22.9075,22.8836,22.8915,74700.0
2012-09-11 12:55:00,28.71,28.72,28.69,28.72,67700.0,22.8915,22.8995,22.8756,22.8995,67700.0
2012-09-11 13:00:00,28.71,28.74,28.71,28.74,27200.0,22.8915,22.9155,22.8915,22.9155,27200.0
2012-09-11 13:05:00,28.74,28.75,28.72,28.72,50000.0,22.9155,22.9234,22.8995,22.8995,50000.0
2012-09-11 13:10:00,28.73,28.73,28.69,28.69,75200.0,22.9075,22.9075,22.8756,22.8756,75200.0
2012-09-11 13:15:00,28.7,28.71,28.69,28.71,85700.0,22.8836,22.8915,22.8756,22.8915,85700.0
2012-09-11 13:20:00,28.71,28.71,28.7,28.7,85900.0,22.8915,22.8915,22.8836,22.8836,85900.0
2012-09-11 13:25:00,28.7,28.71,28.67,28.68,55100.0,22.8836,22.8915,22.8597,22.8676,55100.0
2012-09-11 13:30:00,28.68,28.68,28.65,28.66,65400.0,22.8676,22.8676,22.8437,22.8517,65400.0
2012-09-11 13:35:00,28.66,28.67,28.64,28.65,50400.0,22.8517,22.8597,22.8357,22.8437,50400.0
2012-09-11 13:40:00,28.65,28.67,28.63,28.66,100900.0,22.8437,22.8597,22.8278,22.8517,100900.0
2012-09-11 13:45:00,28.66,28.66,28.64,28.64,250000.0,22.8517,22.8517,22.8357,22.8357,250000.0
2012-09-11 13:50:00,28.65,28.66,28.62,28.65,141000.0,22.8437,22.8517,22.8198,22.8437,141000.0
2012-09-11 13:55:00,28.64,28.65,28.63,28.64,81100.0,22.8357,22.8437,22.8278,22.8357,81100.0
2012-09-11 14:00:00,28.64,28.68,28.61,28.65,124000.0,22.8357,22.8676,22.8118,22.8437,124000.0
2012-09-11 14:05:00,28.65,28.65,28.63,28.63,47700.0,22.8437,22.8437,22.8278,22.8278,47700.0
2012-09-11 14:10:00,28.63,28.67,28.63,28.66,117100.0,22.8278,22.8597,22.8278,22.8517,117100.0
2012-09-11 14:15:00,28.65,28.68,28.63,28.63,186700.0,22.8437,22.8676,22.8278,22.8278,186700.0
2012-09-11 14:20:00,28.64,28.67,28.64,28.65,137500.0,22.8357,22.8597,22.8357,22.8437,137500.0
2012-09-11 14:25:00,28.66,28.68,28.65,28.67,110500.0,22.8517,22.8676,22.8437,22.8597,110500.0
2012-09-11 14:30:00,28.67,28.67,28.66,28.67,22000.0,22.8597,22.8597,22.8517,22.8597,22000.0
2012-09-11 14:35:00,28.67,28.67,28.65,28.66,43600.0,22.8597,22.8597,22.8437,22.8517,43600.0
2012-09-11 14:40:00,28.66,28.66,28.64,28.64,55700.0,22.8517,22.8517,22.8357,22.8357,55700.0
2012-09-11 14:45:00,28.64,28.65,28.57,28.57,124600.0,22.8357,22.8437,22.7799,22.7799,124600.0
2012-09-11 14:50:00,28.57,28.6,28.55,28.57,144900.0,22.7799,22.8038,22.764,22.7799,144900.0
2012-09-11 14:55:00,28.56,28.57,28.5,28.51,314900.0,22.7719,22.7799,22.7241,22.7321,314900.0
2012-09-11 15:00:00,28.51,28.54,28.51,28.53,81200.0,22.7321,22.756,22.7321,22.748,81200.0
2012-09-11 15:05:00,28.54,28.58,28.53,28.57,115300.0,22.756,22.7879,22.748,22.7799,115300.0
2012-09-11 15:10:00,28.57,28.57,28.56,28.57,48200.0,22.7799,22.7799,22.7719,22.7799,48200.0
2012-09-11 15:15:00,28.56,28.58,28.54,28.54,114700.0,22.7719,22.7879,22.756,22.756,114700.0
2012-09-11 15:20:00,28.54,28.54,28.51,28.51,173900.0,22.756,22.756,22.7321,22.7321,173900.0
2012-09-11 15:25:00,28.51,28.54,28.51,28.53,125600.0,22.7321,22.756,22.7321,22.748,125600.0
2012-09-11 15:30:00,28.53,28.61,28.53,28.6,268100.0,22.748,22.8118,22.748,22.8038,268100.0
2012-09-11 15:35:00,28.6,28.6,28.56,28.56,116400.0,22.8038,22.8038,22.7719,22.7719,116400.0
2012-09-11 15:40:00,28.56,28.59,28.55,28.57,332100.0,22.7719,22.7959,22.764,22.7799,332100.0
2012-09-11 15:45:00,28.56,28.63,28.55,28.62,396900.0,22.7719,22.8278,22.764,22.8198,396900.0
2012-09-11 15:50:00,28.62,28.64,28.61,28.64,249700.0,22.8198,22.8357,22.8118,22.8357,249700.0
2012-09-11 15:55:00,28.63,28.64,28.6,28.61,525600.0,22.8278,22.8357,22.8038,22.8118,525600.0
2012-09-12 09:30:00,28.65,28.82,28.64,28.81,143500.0,22.8437,22.9793,22.8357,22.9713,143500.0
2012-09-12 09:35:00,28.81,28.82,28.72,28.76,129100.0,22.9713,22.9793,22.8995,22.9314,129100.0
2012-09-12 09:40:00,28.76,28.76,28.65,28.67,90900.0,22.9314,22.9314,22.8437,22.8597,90900.0
2012-09-12 09:45:00,28.67,28.69,28.62,28.68,144800.0,22.8597,22.8756,22.8198,22.8676,144800.0
2012-09-12 09:50:00,28.68,28.68,28.6,28.62,97700.0,22.8676,22.8676,22.8038,22.8198,97700.0
2012-09-12 09:55:00,28.6,28.63,28.56,28.56,91100.0,22.8038,22.8278,22.7719,22.7719,91100.0
2012-09-12 10:00:00,28.55,28.57,28.52,28.53,173700.0,22.764,22.7799,22.74,22.748,173700.0
2012-09-12 10:05:00,28.53,28.56,28.53,28.54,160100.0,22.748,22.7719,22.748,22.756,160100.0
2012-09-12 10:10:00,28.54,28.55,28.51,28.52,260800.0,22.756,22.764,22.7321,22.74,260800.0
2012-09-12 10:15:00,28.51,28.55,28.5,28.52,134900.0,22.7321,22.764,22.7241,22.74,134900.0
2012-09-12 10:20:00,28.53,28.53,28.48,28.48,57500.0,22.748,22.748,22.7082,22.7082,57500.0
2012-09-12 10:25:00,28.48,28.49,28.46,28.48,173400.0,22.7082,22.7161,22.6922,22.7082,173400.0
2012-09-12 10:30:00,28.47,28.52,28.45,28.52,135400.0,22.7002,22.74,22.6842,22.74,135400.0
2012-09-12 10:35:00,28.52,28.54,28.51,28.52,195200.0,22.74,22.756,22.7321,22.74,195200.0
2012-09-12 10:40:00,28.52,28.54,28.48,28.5,146600.0,22.74,22.756,22.7082,22.7241,146600.0
2012-09-12 10:45:00,28.5,28.5,28.43,28.45,123500.0,22.7241,22.7241,22.6683,22.6842,123500.0
2012-09-12 10:50:00,28.46,28.48,28.43,28.45,73400.0,22.6922,22.7082,22.6683,22.6842,73400.0
2012-09-12 10:55:00,28.45,28.5,28.43,28.46,295100.0,22.6842,22.7241,22.6683,22.6922,295100.0
2012-09-12 11:00:00,28.46,28.46,28.43,28.45,79300.0,22.6922,22.6922,22.6683,22.6842,79300.0
2012-09-12 11:05:00,28.44,28.46,28.42,28.42,75300.0,22.6763,22.6922,22.6603,22.6603,75300.0
2012-09-12 11:10:00,28.43,28.43,28.36,28.37,92000.0,22.6683,22.6683,22.6125,22.6204,92000.0
2012-09-12 11:15:00,28.37,28.39,28.35,28.37,110500.0,22.6204,22.6364,22.6045,22.6204,110500.0
2012-09-12 11:20:00,28.38,28.45,28.37,28.45,105600.0,22.6284,22.6842,22.6204,22.6842,105600.0
2012-09-12 11:25:00,28.45,28.46,28.4,28.41,103700.0,22.6842,22.6922,22.6444,22.6523,103700.0
2012-09-12 11:30:00,28.41,28.45,28.38,28.38,147100.0,22.6523,22.6842,22.6284,22.6284,147100.0
2012-09-12 11:35:00,28.38,28.4,28.32,28.34,232200.0,22.6284,22.6444,22.5806,22.5965,232200.0
2012-09-12 11:40:00,28.34,28.34,28.32,28.34,29100.0,22.5965,22.5965,22.5806,22.5965,29100.0
2012-09-12 11:45:00,28.33,28.34,28.25,28.26,248600.0,22.5886,22.5965,22.5248,22.5327,248600.0
2012-09-12 11:50:00,28.26,28.26,28.24,28.24,96400.0,22.5327,22.5327,22.5168,22.5168,96400.0
2012-09-12 11:55:00,28.25,28.25,28.22,28.23,88900.0,22.5248,22.5248,22.5008,22.5088,88900.0
2012-09-12 12:00:00,28.22,28.25,28.2,28.25,247800.0,22.5008,22.5248,22.4849,22.5248,247800.0
2012-09-12 12:05:00,28.25,28.25,28.23,28.24,121900.0,22.5248,22.5248,22.5088,22.5168,121900.0
2012-09-12 12:10:00,28.25,28.26,28.2,28.22,188600.0,22.5248,22.5327,22.4849,22.5008,188600.0
2012-09-12 12:15:00,28.22,28.23,28.21,28.22,98100.0,22.5008,22.5088,22.4929,22.5008,98100.0
2012-09-12 12:20:00,28.23,28.23,28.21,28.23,99200.0,22.5088,22.5088,22.4929,22.5088,99200.0
2012-09-12 12:25:00,28.23,28.23,28.21,28.21,81500.0,22.5088,22.5088,22.4929,22.4929,81500.0
2012-09-12 12:30:00,28.21,28.21,28.18,28.19,133500.0,22.4929,22.4929,22.469,22.4769,133500.0
2012-09-12 12:35:00,28.19,28.19,28.12,28.12,185000.0,22.4769,22.4769,22.4211,22.4211,185000.0
2012-09-12 12:40:00,28.12,28.16,28.12,28.16,129100.0,22.4211,22.453,22.4211,22.453,129100.0
2012-09-12 12:45:00,28.17,28.19,28.15,28.17,139300.0,22.461,22.4769,22.445,22.461,139300.0
2012-09-12 12:50:00,28.18,28.2,28.17,28.2,64300.0,22.469,22.4849,22.461,22.4849,64300.0
2012-09-12 12:55:00,28.2,28.23,28.18,28.21,159300.0,22.4849,22.5088,22.469,22.4929,159300.0
2012-09-12 13:00:00,28.21,28.23,28.2,28.23,85000.0,22.4929,22.5088,22.4849,22.5088,85000.0
2012-09-12 13:05:00,28.22,28.26,28.22,28.25,147300.0,22.5008,22.5327,22.5008,22.5248,147300.0
2012-09-12 13:10:00,28.26,28.26,28.2,28.24,102500.0,22.5327,22.5327,22.4849,22.5168,102500.0
2012-09-12 13:15:00,28.25,28.26,28.23,28.25,72700.0,22.5248,22.5327,22.5088,22.5248,72700.0
2012-09-12 13:20:00,28.25,28.26,28.24,28.25,42200.0,22.5248,22.5327,22.5168,22.5248,42200.0
2012-09-12 13:25:00,28.25,28.26,28.22,28.25,96600.0,22.5248,22.5327,22.5008,22.5248,96600.0
2012-09-12 13:30:00,28.25,28.25,28.23,28.25,99000.0,22.5248,22.5248,22.5088,22.5248,99000.0
2012-09-12 13:35:00,28.24,28.25,28.23,28.23,121000.0,22.5168,22.5248,22.5088,22.5088,121000.0
2012-09-12 13:40:00,28.24,28.26,28.23,28.25,138700.0,22.5168,22.5327,22.5088,22.5248,138700.0
2012-09-12 13:45:00,28.25,28.26,28.23,28.25,94400.0,22.5248,22.5327,22.5088,22.5248,94400.0
2012-09-12 13:50:00,28.25,28.25,28.2,28.21,128800.0,22.5248,22.5248,22.4849,22.4929,128800.0
2012-09-12 13:55:00,28.22,28.25,28.2,28.25,139500.0,22.5008,22.5248,22.4849,22.5248,139500.0
2012-09-12 14:00:00,28.25,28.28,28.23,28.27,238100.0,22.5248,22.5487,22.5088,22.5407,238100.0
2012-09-12 14:05:00,28.27,28.29,28.25,28.26,193600.0,22.5407,22.5567,22.5248,22.5327,193600.0
2012-09-12 14:10:00,28.26,28.26,28.24,28.26,73500.0,22.5327,22.5327,22.5168,22.5327,73500.0
2012-09-12 14:15:00,28.26,28.26,28.2,28.2,79000.0,22.5327,22.5327,22.4849,22.4849,79000.0
2012-09-12 14:20:00,28.2,28.22,28.19,28.21,100000.0,22.4849,22.5008,22.4769,22.4929,100000.0
2012-09-12 14:25:00,28.21,28.23,28.21,28.23,74000.0,22.4929,22.5088,22.4929,22.5088,74000.0
2012-09-12 14:30:00,28.23,28.25,28.2,28.2,179700.0,22.5088,22.5248,22.4849,22.4849,179700.0
2012-09-12 14:35:00,28.2,28.21,28.17,28.17,52000.0,22.4849,22.4929,22.461,22.461,52000.0
2012-09-12 14:40:00,28.17,28.17,28.14,28.15,120300.0,22.461,22.461,22.4371,22.445,120300.0
2012-09-12 14:45:00,28.16,28.18,28.15,28.18,76000.0,22.453,22.469,22.445,22.469,76000.0
2012-09-12 14:50:00,28.18,28.19,28.14,28.14,150700.0,22.469,22.4769,22.4371,22.4371,150700.0
2012-09-12 14:55:00,28.15,28.16,28.14,28.15,77200.0,22.445,22.453,22.4371,22.445,77200.0
2012-09-12 15:00:00,28.14,28.16,28.12,28.14,181200.0,22.4371,22.453,22.4211,22.4371,181200.0
2012-09-12 15:05:00,28.13,28.15,28.12,28.14,133100.0,22.4291,22.445,22.4211,22.4371,133100.0
2012-09-12 15:10:00,28.14,28.16,28.14,28.16,98900.0,22.4371,22.453,22.4371,22.453,98900.0
2012-09-12 15:15:00,28.16,28.18,28.15,28.18,99700.0,22.453,22.469,22.445,22.469,99700.0
2012-09-12 15:20:00,28.18,28.22,28.17,28.2,202000.0,22.469,22.5008,22.461,22.4849,202000.0
2012-09-12 15:25:00,28.21,28.24,28.2,28.24,90300.0,22.4929,22.5168,22.4849,22.5168,90300.0
2012-09-12 15:30:00,28.24,28.26,28.24,28.24,179400.0,22.5168,22.5327,22.5168,22.5168,179400.0
2012-09-12 15:35:00,28.24,28.25,28.23,28.24,141600.0,22.5168,22.5248,22.5088,22.5168,141600.0
2012-09-12 15:40:00,28.25,28.26,28.22,28.23,221800.0,22.5248,22.5327,22.5008,22.5088,221800.0
2012-09-12 15:45:00,28.22,28.23,28.18,28.21,328200.0,22.5008,22.5088,22.469,22.4929,328200.0
2012-09-12 15:50:00,28.2,28.26,28.19,28.21,430500.0,22.4849,22.5327,22.4769,22.4929,430500.0
2012-09-12 15:55:00,28.21,28.24,28.2,28.23,350000.0,22.4929,22.5168,22.4849,22.5088,350000.0
2012-09-13 09:30:00,28.29,28.29,28.13,28.14,103600.0,22.5567,22.5567,22.4291,22.4371,103600.0
2012-09-13 09:35:00,28.14,28.23,28.11,28.23,111500.0,22.4371,22.5088,22.4131,22.5088,111500.0
2012-09-13 09:40:00,28.23,28.27,28.1,28.11,117400.0,22.5088,22.5407,22.4052,22.4131,117400.0
2012-09-13 09:45:00,28.12,28.32,28.11,28.23,107700.0,22.4211,22.5806,22.4131,22.5088,107700.0
2012-09-13 09:50:00,28.23,28.28,28.2,28.23,57100.0,22.5088,22.5487,22.4849,22.5088,57100.0
2012-09-13 09:55:00,28.22,28.23,28.12,28.14,114600.0,22.5008,22.5088,22.4211,22.4371,114600.0
2012-09-13 10:00:00,28.14,28.27,28.13,28.25,86500.0,22.4371,22.5407,22.4291,22.5248,86500.0
2012-09-13 10:05:00,28.24,28.28,28.22,28.28,59900.0,22.5168,22.5487,22.5008,22.5487,59900.0
2012-09-13 10:10:00,28.26,28.26,28.23,28.24,51100.0,22.5327,22.5327,22.5088,22.5168,51100.0
2012-09-13 10:15:00,28.24,28.25,28.18,28.23,70700.0,22.5168,22.5248,22.469,22.5088,70700.0
2012-09-13 10:20:00,28.23,28.27,28.21,28.22,54700.0,22.5088,22.5407,22.4929,22.5008,54700.0
2012-09-13 10:25:00,28.21,28.27,28.19,28.2,59800.0,22.4929,22.5407,22.4769,22.4849,59800.0
2012-09-13 10:30:00,28.2,28.24,28.18,28.2,62100.0,22.4849,22.5168,22.469,22.4849,62100.0
2012-09-13 10:35:00,28.2,28.23,28.16,28.16,141700.0,22.4849,22.5088,22.453,22.453,141700.0
2012-09-13 10:40:00,28.16,28.22,28.16,28.21,102900.0,22.453,22.5008,22.453,22.4929,102900.0
2012-09-13 10:45:00,28.21,28.26,28.2,28.26,203400.0,22.4929,22.5327,22.4849,22.5327,203400.0
2012-09-13 10:50:00,28.25,28.27,28.21,28.24,88400.0,22.5248,22.5407,22.4929,22.5168,88400.0
2012-09-13 10:55:00,28.24,28.24,28.18,28.23,78500.0,22.5168,22.5168,22.469,22.5088,78500.0
2012-09-13 11:00:00,28.23,28.27,28.23,28.27,34600.0,22.5088,22.5407,22.5088,22.5407,34600.0
2012-09-13 11:05:00,28.27,28.27,28.23,28.23,108500.0,22.5407,22.5407,22.5088,22.5088,108500.0
2012-09-13 11:10:00,28.24,28.34,28.24,28.32,154700.0,22.5168,22.5965,22.5168,22.5806,154700.0
2012-09-13 11:15:00,28.32,28.35,28.31,28.34,123900.0,22.5806,22.6045,22.5726,22.5965,123900.0
2012-09-13 11:20:00,28.34,28.35,28.26,28.26,73100.0,22.5965,22.6045,22.5327,22.5327,73100.0
2012-09-13 11:25:00,28.27,28.34,28.27,28.3,94500.0,22.5407,22.5965,22.5407,22.5646,94500.0
2012-09-13 11:30:00,28.29,28.34,28.29,28.32,88200.0,22.5567,22.5965,22.5567,22.5806,88200.0
2012-09-13 11:35:00,28.31,28.33,28.28,28.3,53200.0,22.5726,22.5886,22.5487,22.5646,53200.0
2012-09-13 11:40:00,28.3,28.35,28.3,28.35,47600.0,22.5646,22.6045,22.5646,22.6045,47600.0
2012-09-13 11:45:00,28.35,28.36,28.32,28.33,54500.0,22.6045,22.6125,22.5806,22.5886,54500.0
2012-09-13 11:50:00,28.33,28.34,28.28,28.28,42800.0,22.5886,22.5965,22.5487,22.5487,42800.0
2012-09-13 11:55:00,28.28,28.29,28.26,28.26,74400.0,22.5487,22.5567,22.5327,22.5327,74400.0
2012-09-13 12:00:00,28.25,28.26,28.19,28.25,124300.0,22.5248,22.5327,22.4769,22.5248,124300.0
2012-09-13 12:05:00,28.25,28.28,28.24,28.27,44100.0,22.5248,22.5487,22.5168,22.5407,44100.0
2012-09-13 12:10:00,28.27,28.27,28.21,28.21,53500.0,22.5407,22.5407,22.4929,22.4929,53500.0
2012-09-13 12:15:00,28.21,28.21,28.17,28.18,130200.0,22.4929,22.4929,22.461,22.469,130200.0
2012-09-13 12:20:00,28.18,28.18,28.13,28.13,110900.0,22.469,22.469,22.4291,22.4291,110900.0
2012-09-13 12:25:00,28.13,28.18,28.09,28.15,162200.0,22.4291,22.469,22.3972,22.445,162200.0
2012-09-13 12:30:00,28.16,28.43,28.13,28.34,291700.0,22.453,22.6683,22.4291,22.5965,291700.0
2012-09-13 12:35:00,28.35,28.36,28.23,28.34,137600.0,22.6045,22.6125,22.5088,22.5965,137600.0
2012-09-13 12:40:00,28.33,28.5,28.32,28.39,214900.0,22.5886,22.7241,22.5806,22.6364,214900.0
2012-09-13 12:45:00,28.4,28.51,28.38,28.51,262900.0,22.6444,22.7321,22.6284,22.7321,262900.0
2012-09-13 12:50:00,28.51,28.54,28.47,28.47,419500.0,22.7321,22.756,22.7002,22.7002,419500.0
2012-09-13 12:55:00,28.46,28.58,28.46,28.56,200500.0,22.6922,22.7879,22.6922,22.7719,200500.0
2012-09-13 13:00:00,28.56,28.65,28.55,28.65,270900.0,22.7719,22.8437,22.764,22.8437,270900.0
2012-09-13 13:05:00,28.64,28.68,28.6,28.64,326000.0,22.8357,22.8676,22.8038,22.8357,326000.0
2012-09-13 13:10:00,28.64,28.66,28.57,28.61,368300.0,22.8357,22.8517,22.7799,22.8118,368300.0
2012-09-13 13:15:00,28.61,28.69,28.6,28.65,159700.0,22.8118,22.8756,22.8038,22.8437,159700.0
2012-09-13 13:20:00,28.65,28.72,28.65,28.7,186400.0,22.8437,22.8995,22.8437,22.8836,186400.0
2012-09-13 13:25:00,28.7,28.76,28.69,28.74,213000.0,22.8836,22.9314,22.8756,22.9155,213000.0
2012-09-13 13:30:00,28.75,28.8,28.74,28.8,187000.0,22.9234,22.9633,22.9155,22.9633,187000.0
2012-09-13 13:35:00,28.8,28.82,28.76,28.8,217700.0,22.9633,22.9793,22.9314,22.9633,217700.0
2012-09-13 13:40:00,28.8,28.81,28.77,28.79,159300.0,22.9633,22.9713,22.9394,22.9553,159300.0
2012-09-13 13:45:00,28.78,28.84,28.76,28.82,161500.0,22.9474,22.9952,22.9314,22.9793,161500.0
2012-09-13 13:50:00,28.82,28.87,28.8,28.83,242500.0,22.9793,23.0191,22.9633,22.9872,242500.0
2012-09-13 13:55:00,28.83,28.85,28.81,28.82,138800.0,22.9872,23.0032,22.9713,22.9793,138800.0
2012-09-13 14:00:00,28.82,28.93,28.82,28.9,271400.0,22.9793,23.067,22.9793,23.043,271400.0
2012-09-13 14:05:00,28.9,28.95,28.87,28.89,187700.0,23.043,23.0829,23.0191,23.0351,187700.0
2012-09-13 14:10:00,28.88,28.99,28.88,28.95,251000.0,23.0271,23.1148,23.0271,23.0829,251000.0
2012-09-13 14:15:00,28.95,29.0,28.92,28.99,311300.0,23.0829,23.1228,23.059,23.1148,311300.0
2012-09-13 14:20:00,28.99,29.05,28.96,29.05,210200.0,23.1148,23.1626,23.0909,23.1626,210200.0
2012-09-13 14:25:00,29.05,29.11,29.03,29.04,247500.0,23.1626,23.2105,23.1467,23.1547,247500.0
2012-09-13 14:30:00,29.04,29.05,29.0,29.01,146500.0,23.1547,23.1626,23.1228,23.1307,146500.0
2012-09-13 14:35:00,29.0,29.05,28.99,29.0,255300.0,23.1228,23.1626,23.1148,23.1228,255300.0
2012-09-13 14:40:00,29.0,29.03,28.99,29.02,112700.0,23.1228,23.1467,23.1148,23.1387,112700.0
2012-09-13 14:45:00,29.02,29.04,28.99,29.02,125700.0,23.1387,23.1547,23.1148,23.1387,125700.0
2012-09-13 14:50:00,29.03,29.03,28.99,29.0,92600.0,23.1467,23.1467,23.1148,23.1228,92600.0
2012-09-13 14:55:00,29.0,29.01,28.96,29.0,157500.0,23.1228,23.1307,23.0909,23.1228,157500.0
2012-09-13 15:00:00,29.01,29.01,28.98,29.01,128100.0,23.1307,23.1307,23.1068,23.1307,128100.0
2012-09-13 15:05:00,29.01,29.02,29.0,29.0,99500.0,23.1307,23.1387,23.1228,23.1228,99500.0
2012-09-13 15:10:00,29.0,29.03,29.0,29.0,128700.0,23.1228,23.1467,23.1228,23.1228,128700.0
2012-09-13 15:15:00,29.0,29.01,28.99,29.0,164900.0,23.1228,23.1307,23.1148,23.1228,164900.0
2012-09-13 15:20:00,28.99,29.02,28.99,29.01,172400.0,23.1148,23.1387,23.1148,23.1307,172400.0
2012-09-13 15:25:00,29.02,29.03,29.0,29.01,139000.0,23.1387,23.1467,23.1228,23.1307,139000.0
2012-09-13 15:30:00,29.01,29.05,28.99,29.01,244800.0,23.1307,23.1626,23.1148,23.1307,244800.0
2012-09-13 15:35:00,29.02,29.03,28.99,29.0,372800.0,23.1387,23.1467,23.1148,23.1228,372800.0
2012-09-13 15:40:00,28.99,29.01,28.98,29.01,226700.0,23.1148,23.1307,23.1068,23.1307,226700.0
2012-09-13 15:45:00,29.01,29.02,29.0,29.0,145400.0,23.1307,23.1387,23.1228,23.1228,145400.0
2012-09-13 15:50:00,29.0,29.01,28.99,28.99,373500.0,23.1228,23.1307,23.1148,23.1148,373500.0
2012-09-13 15:55:00,28.99,29.02,28.96,29.02,777900.0,23.1148,23.1387,23.0909,23.1387,777900.0
2012-09-14 09:30:00,29.1,29.42,29.1,29.42,423200.0,23.2025,23.4577,23.2025,23.4577,423200.0
2012-09-14 09:35:00,29.42,29.52,29.39,29.5,370400.0,23.4577,23.5374,23.4337,23.5214,370400.0
2012-09-14 09:40:00,29.49,29.54,29.41,29.54,221800.0,23.5135,23.5533,23.4497,23.5533,221800.0
2012-09-14 09:45:00,29.54,29.59,29.45,29.46,336200.0,23.5533,23.5932,23.4816,23.4895,336200.0
2012-09-14 09:50:00,29.49,29.59,29.45,29.58,237100.0,23.5135,23.5932,23.4816,23.5852,237100.0
2012-09-14 09:55:00,29.55,29.6,29.46,29.48,196200.0,23.5613,23.6012,23.4895,23.5055,196200.0
2012-09-14 10:00:00,29.48,29.62,29.45,29.59,281600.0,23.5055,23.6171,23.4816,23.5932,281600.0
2012-09-14 10:05:00,29.59,29.62,29.55,29.61,207600.0,23.5932,23.6171,23.5613,23.6091,207600.0
2012-09-14 10:10:00,29.61,29.67,29.59,29.65,231200.0,23.6091,23.657,23.5932,23.641,231200.0
2012-09-14 10:15:00,29.65,29.66,29.55,29.64,161900.0,23.641,23.649,23.5613,23.6331,161900.0
2012-09-14 10:20:00,29.64,29.74,29.64,29.73,196000.0,23.6331,23.7128,23.6331,23.7048,196000.0
2012-09-14 10:25:00,29.73,29.77,29.67,29.67,290300.0,23.7048,23.7367,23.657,23.657,290300.0
2012-09-14 10:30:00,29.67,29.7,29.65,29.67,136900.0,23.657,23.6809,23.641,23.657,136900.0
2012-09-14 10:35:00,29.67,29.72,29.67,29.7,85600.0,23.657,23.6969,23.657,23.6809,85600.0
2012-09-14 10:40:00,29.7,29.75,29.68,29.73,185700.0,23.6809,23.7208,23.665,23.7048,185700.0
2012-09-14 10:45:00,29.72,29.75,29.68,29.71,202900.0,23.6969,23.7208,23.665,23.6889,202900.0
2012-09-14 10:50:00,29.71,29.71,29.61,29.61,170400.0,23.6889,23.6889,23.6091,23.6091,170400.0
2012-09-14 10:55:00,29.61,29.61,29.55,29.6,330900.0,23.6091,23.6091,23.5613,23.6012,330900.0
2012-09-14 11:00:00,29.59,29.62,29.58,29.62,87100.0,23.5932,23.6171,23.5852,23.6171,87100.0
2012-09-14 11:05:00,29.62,29.64,29.58,29.62,123000.0,23.6171,23.6331,23.5852,23.6171,123000.0
2012-09-14 11:10:00,29.62,29.64,29.57,29.57,122200.0,23.6171,23.6331,23.5773,23.5773,122200.0
2012-09-14 11:15:00,29.58,29.6,29.53,29.59,189700.0,23.5852,23.6012,23.5454,23.5932,189700.0
2012-09-14 11:20:00,29.6,29.7,29.59,29.7,284900.0,23.6012,23.6809,23.5932,23.6809,284900.0
2012-09-14 11:25:00,29.69,29.7,29.66,29.68,213100.0,23.6729,23.6809,23.649,23.665,213100.0
2012-09-14 11:30:00,29.68,29.7,29.62,29.64,145000.0,23.665,23.6809,23.6171,23.6331,145000.0
2012-09-14 11:35:00,29.64,29.67,29.62,29.63,70900.0,23.6331,23.657,23.6171,23.6251,70900.0
2012-09-14 11:40:00,29.63,29.7,29.63,29.68,92000.0,23.6251,23.6809,23.6251,23.665,92000.0
2012-09-14 11:45:00,29.68,29.7,29.62,29.64,134800.0,23.665,23.6809,23.6171,23.6331,134800.0
2012-09-14 11:50:00,29.63,29.64,29.59,29.59,104800.0,23.6251,23.6331,23.5932,23.5932,104800.0
2012-09-14 11:55:00,29.59,29.65,29.58,29.62,97300.0,23.5932,23.641,23.5852,23.6171,97300.0
2012-09-14 12:00:00,29.62,29.66,29.6,29.65,99300.0,23.6171,23.649,23.6012,23.641,99300.0
2012-09-14 12:05:00,29.65,29.69,29.63,29.68,100100.0,23.641,23.6729,23.6251,23.665,100100.0
2012-09-14 12:10:00,29.68,29.7,29.65,29.69,133200.0,23.665,23.6809,23.641,23.6729,133200.0
2012-09-14 12:15:00,29.69,29.7,29.67,29.68,81200.0,23.6729,23.6809,23.657,23.665,81200.0
2012-09-14 12:20:00,29.69,29.7,29.65,29.7,77300.0,23.6729,23.6809,23.641,23.6809,77300.0
2012-09-14 12:25:00,29.7,29.7,29.65,29.65,82600.0,23.6809,23.6809,23.641,23.641,82600.0
2012-09-14 12:30:00,29.66,29.7,29.65,29.7,47300.0,23.649,23.6809,23.641,23.6809,47300.0
2012-09-14 12:35:00,29.7,29.7,29.66,29.67,74600.0,23.6809,23.6809,23.649,23.657,74600.0
2012-09-14 12:40:00,29.67,29.7,29.67,29.69,92300.0,23.657,23.6809,23.657,23.6729,92300.0
2012-09-14 12:45:00,29.7,29.7,29.69,29.7,61900.0,23.6809,23.6809,23.6729,23.6809,61900.0
2012-09-14 12:50:00,29.7,29.7,29.67,29.67,152200.0,23.6809,23.6809,23.657,23.657,152200.0
2012-09-14 12:55:00,29.67,29.69,29.65,29.66,93100.0,23.657,23.6729,23.641,23.649,93100.0
2012-09-14 13:00:00,29.65,29.66,29.62,29.63,60900.0,23.641,23.649,23.6171,23.6251,60900.0
2012-09-14 13:05:00,29.63,29.7,29.63,29.67,72600.0,23.6251,23.6809,23.6251,23.657,72600.0
2012-09-14 13:10:00,29.66,29.67,29.64,29.64,71300.0,23.649,23.657,23.6331,23.6331,71300.0
2012-09-14 13:15:00,29.63,29.65,29.6,29.64,71800.0,23.6251,23.641,23.6012,23.6331,71800.0
2012-09-14 13:20:00,29.63,29.63,29.57,29.6,75600.0,23.6251,23.6251,23.5773,23.6012,75600.0
2012-09-14 13:25:00,29.59,29.59,29.52,29.53,96300.0,23.5932,23.5932,23.5374,23.5454,96300.0
2012-09-14 13:30:00,29.53,29.56,29.52,29.54,140700.0,23.5454,23.5693,23.5374,23.5533,140700.0
2012-09-14 13:35:00,29.55,29.59,29.53,29.56,113000.0,23.5613,23.5932,23.5454,23.5693,113000.0
2012-09-14 13:40:00,29.56,29.61,29.55,29.59,71600.0,23.5693,23.6091,23.5613,23.5932,71600.0
2012-09-14 13:45:00,29.59,29.59,29.55,29.56,83200.0,23.5932,23.5932,23.5613,23.5693,83200.0
2012-09-14 13:50:00,29.56,29.59,29.55,29.57,56200.0,23.5693,23.5932,23.5613,23.5773,56200.0
2012-09-14 13:55:00,29.57,29.6,29.56,29.58,74200.0,23.5773,23.6012,23.5693,23.5852,74200.0
2012-09-14 14:00:00,29.58,29.59,29.56,29.56,61200.0,23.5852,23.5932,23.5693,23.5693,61200.0
2012-09-14 14:05:00,29.56,29.56,29.53,29.55,59300.0,23.5693,23.5693,23.5454,23.5613,59300.0
2012-09-14 14:10:00,29.56,29.59,29.54,29.56,79900.0,23.5693,23.5932,23.5533,23.5693,79900.0
2012-09-14 14:15:00,29.56,29.56,29.55,29.55,35800.0,23.5693,23.5693,23.5613,23.5613,35800.0
2012-09-14 14:20:00,29.55,29.55,29.5,29.5,76500.0,23.5613,23.5613,23.5214,23.5214,76500.0
2012-09-14 14:25:00,29.5,29.54,29.49,29.5,60100.0,23.5214,23.5533,23.5135,23.5214,60100.0
2012-09-14 14:30:00,29.51,29.51,29.46,29.47,41100.0,23.5294,23.5294,23.4895,23.4975,41100.0
2012-09-14 14:35:00,29.47,29.5,29.45,29.45,143600.0,23.4975,23.5214,23.4816,23.4816,143600.0
2012-09-14 14:40:00,29.45,29.45,29.39,29.4,62800.0,23.4816,23.4816,23.4337,23.4417,62800.0
2012-09-14 14:45:00,29.41,29.43,29.4,29.42,31500.0,23.4497,23.4656,23.4417,23.4577,31500.0
2012-09-14 14:50:00,29.43,29.43,29.33,29.33,89900.0,23.4656,23.4656,23.3859,23.3859,89900.0
2012-09-14 14:55:00,29.34,29.42,29.34,29.38,76200.0,23.3939,23.4577,23.3939,23.4258,76200.0
2012-09-14 15:00:00,29.38,29.41,29.38,29.39,75700.0,23.4258,23.4497,23.4258,23.4337,75700.0
2012-09-14 15:05:00,29.39,29.43,29.38,29.38,72800.0,23.4337,23.4656,23.4258,23.4258,72800.0
2012-09-14 15:10:00,29.38,29.41,29.33,29.39,103000.0,23.4258,23.4497,23.3859,23.4337,103000.0
2012-09-14 15:15:00,29.4,29.41,29.34,29.34,158000.0,23.4417,23.4497,23.3939,23.3939,158000.0
2012-09-14 15:20:00,29.34,29.37,29.27,29.28,117700.0,23.3939,23.4178,23.3381,23.346,117700.0
2012-09-14 15:25:00,29.28,29.37,29.26,29.33,210200.0,23.346,23.4178,23.3301,23.3859,210200.0
2012-09-14 15:30:00,29.32,29.35,29.3,29.32,158800.0,23.3779,23.4018,23.362,23.3779,158800.0
2012-09-14 15:35:00,29.32,29.38,29.3,29.33,179600.0,23.3779,23.4258,23.362,23.3859,179600.0
2012-09-14 15:40:00,29.34,29.35,29.32,29.34,93000.0,23.3939,23.4018,23.3779,23.3939,93000.0
2012-09-14 15:45:00,29.34,29.34,29.27,29.3,257400.0,23.3939,23.3939,23.3381,23.362,257400.0
2012-09-14 15:50:00,29.29,29.36,29.29,29.36,265200.0,23.354,23.4098,23.354,23.4098,265200.0
2012-09-14 15:55:00,29.35,29.41,29.34,29.4,537700.0,23.4018,23.4497,23.3939,23.4417,537700.0
2012-09-17 09:30:00,29.49,29.75,29.4,29.62,363600.0,23.5135,23.7208,23.4417,23.6171,363600.0
2012-09-17 09:35:00,29.62,29.62,29.4,29.5,167900.0,23.6171,23.6171,23.4417,23.5214,167900.0
2012-09-17 09:40:00,29.49,29.49,29.37,29.4,192500.0,23.5135,23.5135,23.4178,23.4417,192500.0
2012-09-17 09:45:00,29.41,29.48,29.38,29.38,143200.0,23.4497,23.5055,23.4258,23.4258,143200.0
2012-09-17 09:50:00,29.39,29.4,29.35,29.37,68500.0,23.4337,23.4417,23.4018,23.4178,68500.0
2012-09-17 09:55:00,29.35,29.5,29.32,29.36,291300.0,23.4018,23.5214,23.3779,23.4098,291300.0
2012-09-17 10:00:00,29.36,29.46,29.34,29.41,335300.0,23.4098,23.4895,23.3939,23.4497,335300.0
2012-09-17 10:05:00,29.41,29.41,29.32,29.36,118800.0,23.4497,23.4497,23.3779,23.4098,118800.0
2012-09-17 10:10:00,29.37,29.39,29.33,29.36,79900.0,23.4178,23.4337,23.3859,23.4098,79900.0
2012-09-17 10:15:00,29.36,29.39,29.32,29.37,99800.0,23.4098,23.4337,23.3779,23.4178,99800.0
2012-09-17 10:20:00,29.36,29.37,29.28,29.28,72800.0,23.4098,23.4178,23.346,23.346,72800.0
2012-09-17 10:25:00,29.29,29.36,29.28,29.34,77500.0,23.354,23.4098,23.346,23.3939,77500.0
2012-09-17 10:30:00,29.35,29.4,29.28,29.37,148200.0,23.4018,23.4417,23.346,23.4178,148200.0
2012-09-17 10:35:00,29.37,29.38,29.31,29.33,76500.0,23.4178,23.4258,23.3699,23.3859,76500.0
2012-09-17 10:40:00,29.34,29.39,29.3,29.39,56000.0,23.3939,23.4337,23.362,23.4337,56000.0
2012-09-17 10:45:00,29.39,29.39,29.33,29.37,49700.0,23.4337,23.4337,23.3859,23.4178,49700.0
2012-09-17 10:50:00,29.36,29.39,29.33,29.37,43200.0,23.4098,23.4337,23.3859,23.4178,43200.0
2012-09-17 10:55:00,29.38,29.4,29.37,29.39,34100.0,23.4258,23.4417,23.4178,23.4337,34100.0
2012-09-17 11:00:00,29.39,29.46,29.37,29.45,87100.0,23.4337,23.4895,23.4178,23.4816,87100.0
2012-09-17 11:05:00,29.45,29.46,29.42,29.45,134700.0,23.4816,23.4895,23.4577,23.4816,134700.0
2012-09-17 11:10:00,29.45,29.46,29.38,29.43,93800.0,23.4816,23.4895,23.4258,23.4656,93800.0
2012-09-17 11:15:00,29.42,29.44,29.38,29.41,55600.0,23.4577,23.4736,23.4258,23.4497,55600.0
2012-09-17 11:20:00,29.4,29.42,29.38,29.4,45600.0,23.4417,23.4577,23.4258,23.4417,45600.0
2012-09-17 11:25:00,29.41,29.43,29.4,29.41,20400.0,23.4497,23.4656,23.4417,23.4497,20400.0
2012-09-17 11:30:00,29.41,29.45,29.4,29.44,121100.0,23.4497,23.4816,23.4417,23.4736,121100.0
2012-09-17 11:35:00,29.45,29.46,29.42,29.45,94900.0,23.4816,23.4895,23.4577,23.4816,94900.0
2012-09-17 11:40:00,29.44,29.49,29.44,29.48,56100.0,23.4736,23.5135,23.4736,23.5055,56100.0
2012-09-17 11:45:00,29.48,29.56,29.48,29.55,264000.0,23.5055,23.5693,23.5055,23.5613,264000.0
2012-09-17 11:50:00,29.55,29.57,29.53,29.54,68700.0,23.5613,23.5773,23.5454,23.5533,68700.0
2012-09-17 11:55:00,29.53,29.55,29.51,29.55,54700.0,23.5454,23.5613,23.5294,23.5613,54700.0
2012-09-17 12:00:00,29.55,29.59,29.51,29.59,141700.0,23.5613,23.5932,23.5294,23.5932,141700.0
2012-09-17 12:05:00,29.59,29.6,29.54,29.56,74200.0,23.5932,23.6012,23.5533,23.5693,74200.0
2012-09-17 12:10:00,29.55,29.56,29.55,29.55,43000.0,23.5613,23.5693,23.5613,23.5613,43000.0
2012-09-17 12:15:00,29.55,29.56,29.55,29.55,37000.0,23.5613,23.5693,23.5613,23.5613,37000.0
2012-09-17 12:20:00,29.55,29.57,29.53,29.53,80600.0,23.5613,23.5773,23.5454,23.5454,80600.0
2012-09-17 12:25:00,29.54,29.54,29.47,29.49,92100.0,23.5533,23.5533,23.4975,23.5135,92100.0
2012-09-17 12:30:00,29.48,29.49,29.45,29.46,69500.0,23.5055,23.5135,23.4816,23.4895,69500.0
2012-09-17 12:35:00,29.46,29.47,29.44,29.45,47100.0,23.4895,23.4975,23.4736,23.4816,47100.0
2012-09-17 12:40:00,29.46,29.46,29.43,29.43,69500.0,23.4895,23.4895,23.4656,23.4656,69500.0
2012-09-17 12:45:00,29.43,29.46,29.43,29.46,33300.0,23.4656,23.4895,23.4656,23.4895,33300.0
2012-09-17 12:50:00,29.45,29.46,29.42,29.44,52000.0,23.4816,23.4895,23.4577,23.4736,52000.0
2012-09-17 12:55:00,29.44,29.45,29.41,29.41,52500.0,23.4736,23.4816,23.4497,23.4497,52500.0
2012-09-17 13:00:00,29.42,29.42,29.38,29.41,60200.0,23.4577,23.4577,23.4258,23.4497,60200.0
2012-09-17 13:05:00,29.42,29.44,29.42,29.43,32700.0,23.4577,23.4736,23.4577,23.4656,32700.0
2012-09-17 13:10:00,29.43,29.47,29.42,29.43,41500.0,23.4656,23.4975,23.4577,23.4656,41500.0
2012-09-17 13:15:00,29.42,29.43,29.41,29.43,32100.0,23.4577,23.4656,23.4497,23.4656,32100.0
2012-09-17 13:20:00,29.43,29.45,29.42,29.44,41100.0,23.4656,23.4816,23.4577,23.4736,41100.0
2012-09-17 13:25:00,29.44,29.46,29.42,29.44,66200.0,23.4736,23.4895,23.4577,23.4736,66200.0
2012-09-17 13:30:00,29.44,29.45,29.4,29.42,45000.0,23.4736,23.4816,23.4417,23.4577,45000.0
2012-09-17 13:35:00,29.42,29.43,29.37,29.4,67800.0,23.4577,23.4656,23.4178,23.4417,67800.0
2012-09-17 13:40:00,29.4,29.41,29.39,29.4,43800.0,23.4417,23.4497,23.4337,23.4417,43800.0
2012-09-17 13:45:00,29.4,29.4,29.39,29.4,36000.0,23.4417,23.4417,23.4337,23.4417,36000.0
2012-09-17 13:50:00,29.39,29.41,29.36,29.39,123600.0,23.4337,23.4497,23.4098,23.4337,123600.0
2012-09-17 13:55:00,29.4,29.45,29.4,29.43,90500.0,23.4417,23.4816,23.4417,23.4656,90500.0
2012-09-17 14:00:00,29.42,29.42,29.39,29.4,72200.0,23.4577,23.4577,23.4337,23.4417,72200.0
2012-09-17 14:05:00,29.39,29.4,29.33,29.37,175100.0,23.4337,23.4417,23.3859,23.4178,175100.0
2012-09-17 14:10:00,29.37,29.37,29.34,29.37,57900.0,23.4178,23.4178,23.3939,23.4178,57900.0
2012-09-17 14:15:00,29.36,29.41,29.35,29.4,69500.0,23.4098,23.4497,23.4018,23.4417,69500.0
2012-09-17 14:20:00,29.4,29.43,29.37,29.38,114200.0,23.4417,23.4656,23.4178,23.4258,114200.0
2012-09-17 14:25:00,29.38,29.39,29.34,29.36,117900.0,23.4258,23.4337,23.3939,23.4098,117900.0
2012-09-17 14:30:00,29.37,29.39,29.34,29.35,95000.0,23.4178,23.4337,23.3939,23.4018,95000.0
2012-09-17 14:35:00,29.35,29.42,29.35,29.41,121800.0,23.4018,23.4577,23.4018,23.4497,121800.0
2012-09-17 14:40:00,29.41,29.41,29.37,29.38,143500.0,23.4497,23.4497,23.4178,23.4258,143500.0
2012-09-17 14:45:00,29.38,29.41,29.36,29.36,145300.0,23.4258,23.4497,23.4098,23.4098,145300.0
2012-09-17 14:50:00,29.37,29.37,29.33,29.34,213700.0,23.4178,23.4178,23.3859,23.3939,213700.0
2012-09-17 14:55:00,29.34,29.35,29.33,29.33,61800.0,23.3939,23.4018,23.3859,23.3859,61800.0
2012-09-17 15:00:00,29.34,29.35,29.3,29.3,152100.0,23.3939,23.4018,23.362,23.362,152100.0
2012-09-17 15:05:00,29.29,29.33,29.29,29.29,140900.0,23.354,23.3859,23.354,23.354,140900.0
2012-09-17 15:10:00,29.29,29.31,29.25,29.28,158800.0,23.354,23.3699,23.3221,23.346,158800.0
2012-09-17 15:15:00,29.28,29.28,29.23,29.26,160700.0,23.346,23.346,23.3062,23.3301,160700.0
2012-09-17 15:20:00,29.25,29.27,29.24,29.26,233900.0,23.3221,23.3381,23.3141,23.3301,233900.0
2012-09-17 15:25:00,29.26,29.26,29.2,29.23,182000.0,23.3301,23.3301,23.2822,23.3062,182000.0
2012-09-17 15:30:00,29.23,29.24,29.15,29.18,312000.0,23.3062,23.3141,23.2424,23.2663,312000.0
2012-09-17 15:35:00,29.19,29.2,29.14,29.19,190100.0,23.2743,23.2822,23.2344,23.2743,190100.0
2012-09-17 15:40:00,29.19,29.22,29.18,29.2,150200.0,23.2743,23.2982,23.2663,23.2822,150200.0
2012-09-17 15:45:00,29.2,29.24,29.2,29.23,183100.0,23.2822,23.3141,23.2822,23.3062,183100.0
2012-09-17 15:50:00,29.24,29.25,29.2,29.24,196200.0,23.3141,23.3221,23.2822,23.3141,196200.0
2012-09-17 15:55:00,29.24,29.28,29.22,29.24,395800.0,23.3141,23.346,23.2982,23.3141,395800.0
2012-09-18 09:30:00,29.33,29.36,29.08,29.12,321200.0,23.3859,23.4098,23.1866,23.2185,321200.0
2012-09-18 09:35:00,29.12,29.24,29.11,29.2,272400.0,23.2185,23.3141,23.2105,23.2822,272400.0
2012-09-18 09:40:00,29.19,29.2,28.97,29.03,263600.0,23.2743,23.2822,23.0989,23.1467,263600.0
2012-09-18 09:45:00,29.03,29.06,28.93,28.95,625600.0,23.1467,23.1706,23.067,23.0829,625600.0
2012-09-18 09:50:00,28.96,29.08,28.95,29.04,380400.0,23.0909,23.1866,23.0829,23.1547,380400.0
2012-09-18 09:55:00,29.05,29.14,29.05,29.14,185400.0,23.1626,23.2344,23.1626,23.2344,185400.0
2012-09-18 10:00:00,29.14,29.17,29.12,29.12,242700.0,23.2344,23.2583,23.2185,23.2185,242700.0
2012-09-18 10:05:00,29.12,29.14,29.06,29.06,299900.0,23.2185,23.2344,23.1706,23.1706,299900.0
2012-09-18 10:10:00,29.07,29.08,29.0,29.0,288000.0,23.1786,23.1866,23.1228,23.1228,288000.0
2012-09-18 10:15:00,29.0,29.02,28.97,28.99,158300.0,23.1228,23.1387,23.0989,23.1148,158300.0
2012-09-18 10:20:00,28.98,29.05,28.98,29.0,232300.0,23.1068,23.1626,23.1068,23.1228,232300.0
2012-09-18 10:25:00,29.0,29.0,28.93,28.94,144000.0,23.1228,23.1228,23.067,23.0749,144000.0
2012-09-18 10:30:00,28.95,29.0,28.94,29.0,65400.0,23.0829,23.1228,23.0749,23.1228,65400.0
2012-09-18 10:35:00,29.0,29.01,28.98,29.0,114500.0,23.1228,23.1307,23.1068,23.1228,114500.0
2012-09-18 10:40:00,29.0,29.0,28.93,28.94,102000.0,23.1228,23.1228,23.067,23.0749,102000.0
2012-09-18 10:45:00,28.94,28.94,28.85,28.89,123400.0,23.0749,23.0749,23.0032,23.0351,123400.0
2012-09-18 10:50:00,28.88,28.93,28.88,28.92,90100.0,23.0271,23.067,23.0271,23.059,90100.0
2012-09-18 10:55:00,28.92,28.93,28.9,28.92,110100.0,23.059,23.067,23.043,23.059,110100.0
2012-09-18 11:00:00,28.92,29.0,28.91,29.0,133300.0,23.059,23.1228,23.051,23.1228,133300.0
2012-09-18 11:05:00,29.0,29.0,28.96,29.0,100900.0,23.1228,23.1228,23.0909,23.1228,100900.0
2012-09-18 11:10:00,29.0,29.01,28.98,29.01,288100.0,23.1228,23.1307,23.1068,23.1307,288100.0
2012-09-18 11:15:00,29.0,29.01,28.98,29.0,225800.0,23.1228,23.1307,23.1068,23.1228,225800.0
2012-09-18 11:20:00,29.0,29.01,28.98,28.99,84300.0,23.1228,23.1307,23.1068,23.1148,84300.0
2012-09-18 11:25:00,29.0,29.0,28.99,28.99,17000.0,23.1228,23.1228,23.1148,23.1148,17000.0
2012-09-18 11:30:00,28.99,29.0,28.96,28.96,140700.0,23.1148,23.1228,23.0909,23.0909,140700.0
2012-09-18 11:35:00,28.97,29.0,28.97,28.99,73600.0,23.0989,23.1228,23.0989,23.1148,73600.0
2012-09-18 11:40:00,28.99,29.03,28.98,29.02,100600.0,23.1148,23.1467,23.1068,23.1387,100600.0
2012-09-18 11:45:00,29.03,29.03,29.01,29.03,58900.0,23.1467,23.1467,23.1307,23.1467,58900.0
2012-09-18 11:50:00,29.03,29.04,29.01,29.02,71400.0,23.1467,23.1547,23.1307,23.1387,71400.0
2012-09-18 11:55:00,29.02,29.09,29.01,29.09,106400.0,23.1387,23.1945,23.1307,23.1945,106400.0
2012-09-18 12:00:00,29.09,29.11,29.07,29.08,117000.0,23.1945,23.2105,23.1786,23.1866,117000.0
2012-09-18 12:05:00,29.07,29.08,29.04,29.05,48400.0,23.1786,23.1866,23.1547,23.1626,48400.0
2012-09-18 12:10:00,29.04,29.05,28.96,29.0,133500.0,23.1547,23.1626,23.0909,23.1228,133500.0
2012-09-18 12:15:00,29.0,29.01,28.96,28.96,95600.0,23.1228,23.1307,23.0909,23.0909,95600.0
2012-09-18 12:20:00,28.96,29.03,28.96,29.0,80500.0,23.0909,23.1467,23.0909,23.1228,80500.0
2012-09-18 12:25:00,29.0,29.02,29.0,29.02,49400.0,23.1228,23.1387,23.1228,23.1387,49400.0
2012-09-18 12:30:00,29.02,29.06,29.01,29.02,45000.0,23.1387,23.1706,23.1307,23.1387,45000.0
2012-09-18 12:35:00,29.03,29.05,29.01,29.05,43200.0,23.1467,23.1626,23.1307,23.1626,43200.0
2012-09-18 12:40:00,29.05,29.06,29.01,29.02,93200.0,23.1626,23.1706,23.1307,23.1387,93200.0
2012-09-18 12:45:00,29.03,29.03,29.0,29.0,54800.0,23.1467,23.1467,23.1228,23.1228,54800.0
2012-09-18 12:50:00,29.0,29.03,28.99,29.01,127100.0,23.1228,23.1467,23.1148,23.1307,127100.0
2012-09-18 12:55:00,29.01,29.02,28.98,28.98,40900.0,23.1307,23.1387,23.1068,23.1068,40900.0
2012-09-18 13:00:00,28.98,29.0,28.98,28.98,35400.0,23.1068,23.1228,23.1068,23.1068,35400.0
2012-09-18 13:05:00,28.98,29.0,28.95,28.98,258700.0,23.1068,23.1228,23.0829,23.1068,258700.0
2012-09-18 13:10:00,28.98,28.99,28.97,28.99,56500.0,23.1068,23.1148,23.0989,23.1148,56500.0
2012-09-18 13:15:00,28.99,29.03,28.99,29.03,85500.0,23.1148,23.1467,23.1148,23.1467,85500.0
2012-09-18 13:20:00,29.03,29.04,28.98,29.0,73800.0,23.1467,23.1547,23.1068,23.1228,73800.0
2012-09-18 13:25:00,29.0,29.01,28.98,28.99,27100.0,23.1228,23.1307,23.1068,23.1148,27100.0
2012-09-18 13:30:00,28.98,29.0,28.96,29.0,59400.0,23.1068,23.1228,23.0909,23.1228,59400.0
2012-09-18 13:35:00,29.0,29.01,28.98,29.0,53900.0,23.1228,23.1307,23.1068,23.1228,53900.0
2012-09-18 13:40:00,28.99,29.01,28.99,29.0,39700.0,23.1148,23.1307,23.1148,23.1228,39700.0
2012-09-18 13:45:00,29.0,29.01,28.98,29.0,72000.0,23.1228,23.1307,23.1068,23.1228,72000.0
2012-09-18 13:50:00,29.0,29.0,28.99,29.0,26200.0,23.1228,23.1228,23.1148,23.1228,26200.0
2012-09-18 13:55:00,29.0,29.01,28.99,29.0,47400.0,23.1228,23.1307,23.1148,23.1228,47400.0
2012-09-18 14:00:00,28.99,29.03,28.99,29.01,87400.0,23.1148,23.1467,23.1148,23.1307,87400.0
2012-09-18 14:05:00,29.01,29.03,29.0,29.02,85600.0,23.1307,23.1467,23.1228,23.1387,85600.0
2012-09-18 14:10:00,29.02,29.04,29.01,29.03,72500.0,23.1387,23.1547,23.1307,23.1467,72500.0
2012-09-18 14:15:00,29.04,29.08,29.04,29.05,109900.0,23.1547,23.1866,23.1547,23.1626,109900.0
2012-09-18 14:20:00,29.05,29.06,29.03,29.05,97300.0,23.1626,23.1706,23.1467,23.1626,97300.0
2012-09-18 14:25:00,29.06,29.06,29.03,29.05,114000.0,23.1706,23.1706,23.1467,23.1626,114000.0
2012-09-18 14:30:00,29.06,29.09,29.03,29.05,131300.0,23.1706,23.1945,23.1467,23.1626,131300.0
2012-09-18 14:35:00,29.05,29.07,29.03,29.06,344400.0,23.1626,23.1786,23.1467,23.1706,344400.0
2012-09-18 14:40:00,29.07,29.11,29.04,29.08,266700.0,23.1786,23.2105,23.1547,23.1866,266700.0
2012-09-18 14:45:00,29.08,29.1,29.07,29.09,137200.0,23.1866,23.2025,23.1786,23.1945,137200.0
2012-09-18 14:50:00,29.09,29.1,29.08,29.09,53700.0,23.1945,23.2025,23.1866,23.1945,53700.0
2012-09-18 14:55:00,29.09,29.12,29.07,29.07,141900.0,23.1945,23.2185,23.1786,23.1786,141900.0
2012-09-18 15:00:00,29.08,29.13,29.08,29.13,75300.0,23.1866,23.2264,23.1866,23.2264,75300.0
2012-09-18 15:05:00,29.13,29.16,29.12,29.13,92100.0,23.2264,23.2503,23.2185,23.2264,92100.0
2012-09-18 15:10:00,29.13,29.2,29.1,29.17,287200.0,23.2264,23.2822,23.2025,23.2583,287200.0
2012-09-18 15:15:00,29.18,29.19,29.14,29.17,223500.0,23.2663,23.2743,23.2344,23.2583,223500.0
2012-09-18 15:20:00,29.17,29.19,29.17,29.17,72900.0,23.2583,23.2743,23.2583,23.2583,72900.0
2012-09-18 15:25:00,29.17,29.2,29.15,29.19,209800.0,23.2583,23.2822,23.2424,23.2743,209800.0
2012-09-18 15:30:00,29.19,29.24,29.18,29.23,216000.0,23.2743,23.3141,23.2663,23.3062,216000.0
2012-09-18 15:35:00,29.24,29.24,29.19,29.21,192700.0,23.3141,23.3141,23.2743,23.2902,192700.0
2012-09-18 15:40:00,29.2,29.21,29.15,29.18,204600.0,23.2822,23.2902,23.2424,23.2663,204600.0
2012-09-18 15:45:00,29.18,29.18,29.15,29.17,204600.0,23.2663,23.2663,23.2424,23.2583,204600.0
2012-09-18 15:50:00,29.17,29.2,29.17,29.2,228200.0,23.2583,23.2822,23.2583,23.2822,228200.0
2012-09-18 15:55:00,29.2,29.2,29.18,29.19,466400.0,23.2822,23.2822,23.2663,23.2743,466400.0
2012-09-19 09:30:00,29.3,29.45,29.25,29.44,324200.0,23.362,23.4816,23.3221,23.4736,324200.0
2012-09-19 09:35:00,29.43,29.51,29.37,29.42,185000.0,23.4656,23.5294,23.4178,23.4577,185000.0
2012-09-19 09:40:00,29.42,29.55,29.42,29.52,347700.0,23.4577,23.5613,23.4577,23.5374,347700.0
2012-09-19 09:45:00,29.52,29.7,29.52,29.7,537900.0,23.5374,23.6809,23.5374,23.6809,537900.0
2012-09-19 09:50:00,29.69,29.7,29.54,29.58,150700.0,23.6729,23.6809,23.5533,23.5852,150700.0
2012-09-19 09:55:00,29.58,29.68,29.58,29.62,52900.0,23.5852,23.665,23.5852,23.6171,52900.0
2012-09-19 10:00:00,29.62,29.92,29.62,29.9,473000.0,23.6171,23.8563,23.6171,23.8404,473000.0
2012-09-19 10:05:00,29.91,29.93,29.78,29.81,355000.0,23.8483,23.8643,23.7447,23.7686,355000.0
2012-09-19 10:10:00,29.81,29.84,29.76,29.79,187900.0,23.7686,23.7925,23.7287,23.7527,187900.0
2012-09-19 10:15:00,29.79,29.92,29.79,29.84,279600.0,23.7527,23.8563,23.7527,23.7925,279600.0
2012-09-19 10:20:00,29.84,29.85,29.72,29.75,174800.0,23.7925,23.8005,23.6969,23.7208,174800.0
2012-09-19 10:25:00,29.74,29.75,29.69,29.69,195900.0,23.7128,23.7208,23.6729,23.6729,195900.0
2012-09-19 10:30:00,29.69,29.69,29.58,29.62,395900.0,23.6729,23.6729,23.5852,23.6171,395900.0
2012-09-19 10:35:00,29.63,29.68,29.58,29.66,576000.0,23.6251,23.665,23.5852,23.649,576000.0
2012-09-19 10:40:00,29.67,29.67,29.57,29.62,169700.0,23.657,23.657,23.5773,23.6171,169700.0
2012-09-19 10:45:00,29.62,29.65,29.56,29.64,165400.0,23.6171,23.641,23.5693,23.6331,165400.0
2012-09-19 10:50:00,29.64,29.64,29.58,29.61,267100.0,23.6331,23.6331,23.5852,23.6091,267100.0
2012-09-19 10:55:00,29.61,29.63,29.55,29.55,127700.0,23.6091,23.6251,23.5613,23.5613,127700.0
2012-09-19 11:00:00,29.55,29.56,29.49,29.51,148400.0,23.5613,23.5693,23.5135,23.5294,148400.0
2012-09-19 11:05:00,29.51,29.61,29.51,29.59,141500.0,23.5294,23.6091,23.5294,23.5932,141500.0
2012-09-19 11:10:00,29.6,29.6,29.5,29.51,143600.0,23.6012,23.6012,23.5214,23.5294,143600.0
2012-09-19 11:15:00,29.51,29.57,29.51,29.56,105300.0,23.5294,23.5773,23.5294,23.5693,105300.0
2012-09-19 11:20:00,29.57,29.59,29.52,29.57,170000.0,23.5773,23.5932,23.5374,23.5773,170000.0
2012-09-19 11:25:00,29.57,29.61,29.55,29.55,184900.0,23.5773,23.6091,23.5613,23.5613,184900.0
2012-09-19 11:30:00,29.55,29.58,29.54,29.54,102400.0,23.5613,23.5852,23.5533,23.5533,102400.0
2012-09-19 11:35:00,29.53,29.62,29.53,29.61,245600.0,23.5454,23.6171,23.5454,23.6091,245600.0
2012-09-19 11:40:00,29.61,29.67,29.6,29.65,65100.0,23.6091,23.657,23.6012,23.641,65100.0
2012-09-19 11:45:00,29.65,29.65,29.62,29.62,65600.0,23.641,23.641,23.6171,23.6171,65600.0
2012-09-19 11:50:00,29.63,29.68,29.63,29.68,36800.0,23.6251,23.665,23.6251,23.665,36800.0
2012-09-19 11:55:00,29.67,29.68,29.63,29.64,62600.0,23.657,23.665,23.6251,23.6331,62600.0
2012-09-19 12:00:00,29.63,29.64,29.56,29.56,93500.0,23.6251,23.6331,23.5693,23.5693,93500.0
2012-09-19 12:05:00,29.56,29.61,29.55,29.6,111200.0,23.5693,23.6091,23.5613,23.6012,111200.0
2012-09-19 12:10:00,29.59,29.6,29.58,29.59,50900.0,23.5932,23.6012,23.5852,23.5932,50900.0
2012-09-19 12:15:00,29.59,29.61,29.59,29.6,29000.0,23.5932,23.6091,23.5932,23.6012,29000.0
2012-09-19 12:20:00,29.6,29.63,29.59,29.59,43000.0,23.6012,23.6251,23.5932,23.5932,43000.0
2012-09-19 12:25:00,29.6,29.66,29.6,29.66,71700.0,23.6012,23.649,23.6012,23.649,71700.0
2012-09-19 12:30:00,29.66,29.66,29.6,29.63,57500.0,23.649,23.649,23.6012,23.6251,57500.0
2012-09-19 12:35:00,29.63,29.63,29.61,29.63,47900.0,23.6251,23.6251,23.6091,23.6251,47900.0
2012-09-19 12:40:00,29.63,29.64,29.61,29.63,41600.0,23.6251,23.6331,23.6091,23.6251,41600.0
2012-09-19 12:45:00,29.62,29.65,29.59,29.64,143600.0,23.6171,23.641,23.5932,23.6331,143600.0
2012-09-19 12:50:00,29.64,29.68,29.63,29.67,53000.0,23.6331,23.665,23.6251,23.657,53000.0
2012-09-19 12:55:00,29.67,29.71,29.67,29.71,50700.0,23.657,23.6889,23.657,23.6889,50700.0
2012-09-19 13:00:00,29.7,29.71,29.66,29.67,72500.0,23.6809,23.6889,23.649,23.657,72500.0
2012-09-19 13:05:00,29.67,29.67,29.63,29.65,51800.0,23.657,23.657,23.6251,23.641,51800.0
2012-09-19 13:10:00,29.65,29.65,29.64,29.65,23700.0,23.641,23.641,23.6331,23.641,23700.0
2012-09-19 13:15:00,29.65,29.66,29.63,29.66,71500.0,23.641,23.649,23.6251,23.649,71500.0
2012-09-19 13:20:00,29.66,29.66,29.65,29.66,20900.0,23.649,23.649,23.641,23.649,20900.0
2012-09-19 13:25:00,29.65,29.69,29.64,29.69,84600.0,23.641,23.6729,23.6331,23.6729,84600.0
2012-09-19 13:30:00,29.68,29.71,29.67,29.7,66800.0,23.665,23.6889,23.657,23.6809,66800.0
2012-09-19 13:35:00,29.7,29.7,29.65,29.67,48400.0,23.6809,23.6809,23.641,23.657,48400.0
2012-09-19 13:40:00,29.66,29.67,29.65,29.67,35300.0,23.649,23.657,23.641,23.657,35300.0
2012-09-19 13:45:00,29.66,29.67,29.6,29.62,103800.0,23.649,23.657,23.6012,23.6171,103800.0
2012-09-19 13:50:00,29.61,29.64,29.59,29.64,113000.0,23.6091,23.6331,23.5932,23.6331,113000.0
2012-09-19 13:55:00,29.64,29.64,29.62,29.62,65000.0,23.6331,23.6331,23.6171,23.6171,65000.0
2012-09-19 14:00:00,29.62,29.63,29.6,29.6,56000.0,23.6171,23.6251,23.6012,23.6012,56000.0
2012-09-19 14:05:00,29.61,29.63,29.59,29.62,110100.0,23.6091,23.6251,23.5932,23.6171,110100.0
2012-09-19 14:10:00,29.62,29.64,29.61,29.61,88600.0,23.6171,23.6331,23.6091,23.6091,88600.0
2012-09-19 14:15:00,29.61,29.64,29.6,29.64,77300.0,23.6091,23.6331,23.6012,23.6331,77300.0
2012-09-19 14:20:00,29.64,29.65,29.61,29.65,74600.0,23.6331,23.641,23.6091,23.641,74600.0
2012-09-19 14:25:00,29.65,29.67,29.63,29.63,71200.0,23.641,23.657,23.6251,23.6251,71200.0
2012-09-19 14:30:00,29.64,29.67,29.63,29.66,138800.0,23.6331,23.657,23.6251,23.649,138800.0
2012-09-19 14:35:00,29.66,29.68,29.66,29.68,70400.0,23.649,23.665,23.649,23.665,70400.0
2012-09-19 14:40:00,29.67,29.7,29.66,29.7,148900.0,23.657,23.6809,23.649,23.6809,148900.0
2012-09-19 14:45:00,29.69,29.7,29.67,29.68,104200.0,23.6729,23.6809,23.657,23.665,104200.0
2012-09-19 14:50:00,29.68,29.7,29.66,29.68,139300.0,23.665,23.6809,23.649,23.665,139300.0
2012-09-19 14:55:00,29.68,29.71,29.68,29.71,89000.0,23.665,23.6889,23.665,23.6889,89000.0
2012-09-19 15:00:00,29.72,29.75,29.71,29.74,155500.0,23.6969,23.7208,23.6889,23.7128,155500.0
2012-09-19 15:05:00,29.74,29.74,29.7,29.74,153400.0,23.7128,23.7128,23.6809,23.7128,153400.0
2012-09-19 15:10:00,29.73,29.77,29.73,29.76,138200.0,23.7048,23.7367,23.7048,23.7287,138200.0
2012-09-19 15:15:00,29.77,29.78,29.76,29.77,139500.0,23.7367,23.7447,23.7287,23.7367,139500.0
2012-09-19 15:20:00,29.77,29.77,29.71,29.71,84900.0,23.7367,23.7367,23.6889,23.6889,84900.0
2012-09-19 15:25:00,29.71,29.71,29.67,29.69,147800.0,23.6889,23.6889,23.657,23.6729,147800.0
2012-09-19 15:30:00,29.69,29.69,29.64,29.64,220400.0,23.6729,23.6729,23.6331,23.6331,220400.0
2012-09-19 15:35:00,29.64,29.68,29.63,29.67,154200.0,23.6331,23.665,23.6251,23.657,154200.0
2012-09-19 15:40:00,29.68,29.7,29.66,29.7,145100.0,23.665,23.6809,23.649,23.6809,145100.0
2012-09-19 15:45:00,29.7,29.72,29.66,29.68,253900.0,23.6809,23.6969,23.649,23.665,253900.0
2012-09-19 15:50:00,29.69,29.69,29.64,29.65,167800.0,23.6729,23.6729,23.6331,23.641,167800.0
2012-09-19 15:55:00,29.65,29.66,29.59,29.6,402300.0,23.641,23.649,23.5932,23.6012,402300.0
2012-09-20 09:30:00,29.48,29.55,29.4,29.51,266300.0,23.5055,23.5613,23.4417,23.5294,266300.0
2012-09-20 09:35:00,29.52,29.53,29.42,29.45,497000.0,23.5374,23.5454,23.4577,23.4816,497000.0
2012-09-20 09:40:00,29.44,29.5,29.44,29.49,154900.0,23.4736,23.5214,23.4736,23.5135,154900.0
2012-09-20 09:45:00,29.49,29.5,29.38,29.38,119700.0,23.5135,23.5214,23.4258,23.4258,119700.0
2012-09-20 09:50:00,29.38,29.41,29.34,29.38,167300.0,23.4258,23.4497,23.3939,23.4258,167300.0
2012-09-20 09:55:00,29.38,29.4,29.34,29.36,137300.0,23.4258,23.4417,23.3939,23.4098,137300.0
2012-09-20 10:00:00,29.37,29.45,29.37,29.44,110600.0,23.4178,23.4816,23.4178,23.4736,110600.0
2012-09-20 10:05:00,29.44,29.49,29.43,29.45,160200.0,23.4736,23.5135,23.4656,23.4816,160200.0
2012-09-20 10:10:00,29.46,29.53,29.43,29.52,124800.0,23.4895,23.5454,23.4656,23.5374,124800.0
2012-09-20 10:15:00,29.51,29.55,29.51,29.52,88200.0,23.5294,23.5613,23.5294,23.5374,88200.0
2012-09-20 10:20:00,29.52,29.53,29.47,29.51,196000.0,23.5374,23.5454,23.4975,23.5294,196000.0
2012-09-20 10:25:00,29.5,29.52,29.48,29.49,168400.0,23.5214,23.5374,23.5055,23.5135,168400.0
2012-09-20 10:30:00,29.5,29.53,29.48,29.53,197900.0,23.5214,23.5454,23.5055,23.5454,197900.0
2012-09-20 10:35:00,29.51,29.6,29.51,29.57,454200.0,23.5294,23.6012,23.5294,23.5773,454200.0
2012-09-20 10:40:00,29.57,29.6,29.55,29.55,121700.0,23.5773,23.6012,23.5613,23.5613,121700.0
2012-09-20 10:45:00,29.55,29.59,29.55,29.59,114000.0,23.5613,23.5932,23.5613,23.5932,114000.0
2012-09-20 10:50:00,29.58,29.62,29.56,29.58,299600.0,23.5852,23.6171,23.5693,23.5852,299600.0
2012-09-20 10:55:00,29.59,29.63,29.59,29.61,237400.0,23.5932,23.6251,23.5932,23.6091,237400.0
2012-09-20 11:00:00,29.61,29.64,29.61,29.62,87000.0,23.6091,23.6331,23.6091,23.6171,87000.0
2012-09-20 11:05:00,29.62,29.66,29.59,29.66,150300.0,23.6171,23.649,23.5932,23.649,150300.0
2012-09-20 11:10:00,29.66,29.69,29.63,29.63,120800.0,23.649,23.6729,23.6251,23.6251,120800.0
2012-09-20 11:15:00,29.63,29.67,29.63,29.66,116700.0,23.6251,23.657,23.6251,23.649,116700.0
2012-09-20 11:20:00,29.66,29.68,29.65,29.67,59000.0,23.649,23.665,23.641,23.657,59000.0
2012-09-20 11:25:00,29.67,29.71,29.67,29.68,201700.0,23.657,23.6889,23.657,23.665,201700.0
2012-09-20 11:30:00,29.68,29.72,29.68,29.7,107400.0,23.665,23.6969,23.665,23.6809,107400.0
2012-09-20 11:35:00,29.7,29.71,29.67,29.68,85500.0,23.6809,23.6889,23.657,23.665,85500.0
2012-09-20 11:40:00,29.68,29.68,29.62,29.66,138900.0,23.665,23.665,23.6171,23.649,138900.0
2012-09-20 11:45:00,29.66,29.7,29.65,29.67,67300.0,23.649,23.6809,23.641,23.657,67300.0
2012-09-20 11:50:00,29.67,29.71,29.67,29.7,71100.0,23.657,23.6889,23.657,23.6809,71100.0
2012-09-20 11:55:00,29.7,29.72,29.68,29.68,89100.0,23.6809,23.6969,23.665,23.665,89100.0
2012-09-20 12:00:00,29.69,29.74,29.69,29.73,82900.0,23.6729,23.7128,23.6729,23.7048,82900.0
2012-09-20 12:05:00,29.73,29.74,29.7,29.7,68900.0,23.7048,23.7128,23.6809,23.6809,68900.0
2012-09-20 12:10:00,29.7,29.71,29.69,29.7,47700.0,23.6809,23.6889,23.6729,23.6809,47700.0
2012-09-20 12:15:00,29.7,29.73,29.68,29.72,97900.0,23.6809,23.7048,23.665,23.6969,97900.0
2012-09-20 12:20:00,29.71,29.72,29.69,29.69,291000.0,23.6889,23.6969,23.6729,23.6729,291000.0
2012-09-20 12:25:00,29.69,29.7,29.63,29.65,72800.0,23.6729,23.6809,23.6251,23.641,72800.0
2012-09-20 12:30:00,29.64,29.65,29.59,29.61,113200.0,23.6331,23.641,23.5932,23.6091,113200.0
2012-09-20 12:35:00,29.61,29.63,29.61,29.61,63600.0,23.6091,23.6251,23.6091,23.6091,63600.0
2012-09-20 12:40:00,29.61,29.65,29.6,29.65,75800.0,23.6091,23.641,23.6012,23.641,75800.0
2012-09-20 12:45:00,29.65,29.65,29.59,29.61,85300.0,23.641,23.641,23.5932,23.6091,85300.0
2012-09-20 12:50:00,29.61,29.65,29.6,29.63,76400.0,23.6091,23.641,23.6012,23.6251,76400.0
2012-09-20 12:55:00,29.63,29.64,29.59,29.64,61700.0,23.6251,23.6331,23.5932,23.6331,61700.0
2012-09-20 13:00:00,29.64,29.64,29.61,29.62,55000.0,23.6331,23.6331,23.6091,23.6171,55000.0
2012-09-20 13:05:00,29.62,29.63,29.6,29.62,70400.0,23.6171,23.6251,23.6012,23.6171,70400.0
2012-09-20 13:10:00,29.61,29.63,29.6,29.63,47400.0,23.6091,23.6251,23.6012,23.6251,47400.0
2012-09-20 13:15:00,29.63,29.64,29.61,29.62,50000.0,23.6251,23.6331,23.6091,23.6171,50000.0
2012-09-20 13:20:00,29.61,29.62,29.6,29.62,39300.0,23.6091,23.6171,23.6012,23.6171,39300.0
2012-09-20 13:25:00,29.62,29.64,29.62,29.64,86200.0,23.6171,23.6331,23.6171,23.6331,86200.0
2012-09-20 13:30:00,29.64,29.66,29.63,29.64,75600.0,23.6331,23.649,23.6251,23.6331,75600.0
2012-09-20 13:35:00,29.64,29.71,29.64,29.7,91100.0,23.6331,23.6889,23.6331,23.6809,91100.0
2012-09-20 13:40:00,29.69,29.73,29.69,29.71,123500.0,23.6729,23.7048,23.6729,23.6889,123500.0
2012-09-20 13:45:00,29.71,29.72,29.68,29.71,52400.0,23.6889,23.6969,23.665,23.6889,52400.0
2012-09-20 13:50:00,29.71,29.73,29.7,29.72,74800.0,23.6889,23.7048,23.6809,23.6969,74800.0
2012-09-20 13:55:00,29.72,29.74,29.71,29.73,101600.0,23.6969,23.7128,23.6889,23.7048,101600.0
2012-09-20 14:00:00,29.72,29.73,29.69,29.69,106200.0,23.6969,23.7048,23.6729,23.6729,106200.0
2012-09-20 14:05:00,29.7,29.73,29.68,29.71,88300.0,23.6809,23.7048,23.665,23.6889,88300.0
2012-09-20 14:10:00,29.7,29.75,29.7,29.72,121900.0,23.6809,23.7208,23.6809,23.6969,121900.0
2012-09-20 14:15:00,29.72,29.76,29.72,29.73,103900.0,23.6969,23.7287,23.6969,23.7048,103900.0
2012-09-20 14:20:00,29.73,29.77,29.72,29.77,106900.0,23.7048,23.7367,23.6969,23.7367,106900.0
2012-09-20 14:25:00,29.76,29.8,29.76,29.78,87400.0,23.7287,23.7606,23.7287,23.7447,87400.0
2012-09-20 14:30:00,29.78,29.8,29.77,29.8,141900.0,23.7447,23.7606,23.7367,23.7606,141900.0
2012-09-20 14:35:00,29.79,29.82,29.79,29.82,84500.0,23.7527,23.7766,23.7527,23.7766,84500.0
2012-09-20 14:40:00,29.81,29.82,29.76,29.77,109900.0,23.7686,23.7766,23.7287,23.7367,109900.0
2012-09-20 14:45:00,29.77,29.79,29.75,29.78,116300.0,23.7367,23.7527,23.7208,23.7447,116300.0
2012-09-20 14:50:00,29.78,29.81,29.77,29.8,58000.0,23.7447,23.7686,23.7367,23.7606,58000.0
2012-09-20 14:55:00,29.8,29.84,29.77,29.84,248100.0,23.7606,23.7925,23.7367,23.7925,248100.0
2012-09-20 15:00:00,29.83,29.84,29.8,29.8,144100.0,23.7846,23.7925,23.7606,23.7606,144100.0
2012-09-20 15:05:00,29.8,29.88,29.8,29.86,184100.0,23.7606,23.8244,23.7606,23.8085,184100.0
2012-09-20 15:10:00,29.86,29.91,29.84,29.9,181300.0,23.8085,23.8483,23.7925,23.8404,181300.0
2012-09-20 15:15:00,29.91,29.92,29.88,29.88,181400.0,23.8483,23.8563,23.8244,23.8244,181400.0
2012-09-20 15:20:00,29.89,29.96,29.88,29.95,312200.0,23.8324,23.8882,23.8244,23.8802,312200.0
2012-09-20 15:25:00,29.95,30.0,29.94,30.0,453500.0,23.8802,23.9201,23.8723,23.9201,453500.0
2012-09-20 15:30:00,29.99,30.06,29.99,30.03,771500.0,23.9121,23.9679,23.9121,23.944,771500.0
2012-09-20 15:35:00,30.03,30.04,29.99,29.99,601900.0,23.944,23.952,23.9121,23.9121,601900.0
2012-09-20 15:40:00,30.0,30.0,29.95,29.99,399500.0,23.9201,23.9201,23.8802,23.9121,399500.0
2012-09-20 15:45:00,29.98,30.01,29.96,29.99,435700.0,23.9042,23.9281,23.8882,23.9121,435700.0
2012-09-20 15:50:00,29.99,30.02,29.98,30.0,275400.0,23.9121,23.9361,23.9042,23.9201,275400.0
2012-09-20 15:55:00,30.01,30.02,29.98,29.99,668600.0,23.9281,23.9361,23.9042,23.9121,668600.0
2012-09-21 09:30:00,29.97,30.1,29.97,30.02,1376300.0,23.8962,23.9998,23.8962,23.9361,1376300.0
2012-09-21 09:35:00,30.01,30.02,29.92,29.96,209700.0,23.9281,23.9361,23.8563,23.8882,209700.0
2012-09-21 09:40:00,29.96,29.97,29.93,29.97,169000.0,23.8882,23.8962,23.8643,23.8962,169000.0
2012-09-21 09:45:00,29.97,30.01,29.97,30.0,202300.0,23.8962,23.9281,23.8962,23.9201,202300.0
2012-09-21 09:50:00,30.01,30.01,29.97,29.99,161500.0,23.9281,23.9281,23.8962,23.9121,161500.0
2012-09-21 09:55:00,29.99,30.04,29.97,30.0,139800.0,23.9121,23.952,23.8962,23.9201,139800.0
2012-09-21 10:00:00,30.0,30.02,29.99,29.99,134400.0,23.9201,23.9361,23.9121,23.9121,134400.0
2012-09-21 10:05:00,29.99,30.05,29.98,30.03,137800.0,23.9121,23.96,23.9042,23.944,137800.0
2012-09-21 10:10:00,30.03,30.06,30.0,30.04,440100.0,23.944,23.9679,23.9201,23.952,440100.0
2012-09-21 10:15:00,30.04,30.08,30.04,30.05,206400.0,23.952,23.9839,23.952,23.96,206400.0
2012-09-21 10:20:00,30.05,30.1,30.05,30.1,138800.0,23.96,23.9998,23.96,23.9998,138800.0
2012-09-21 10:25:00,30.1,30.14,30.07,30.13,130500.0,23.9998,24.0317,23.9759,24.0238,130500.0
2012-09-21 10:30:00,30.13,30.14,30.07,30.11,166900.0,24.0238,24.0317,23.9759,24.0078,166900.0
2012-09-21 10:35:00,30.12,30.12,30.09,30.11,130700.0,24.0158,24.0158,23.9919,24.0078,130700.0
2012-09-21 10:40:00,30.1,30.11,30.08,30.08,107300.0,23.9998,24.0078,23.9839,23.9839,107300.0
2012-09-21 10:45:00,30.09,30.13,30.08,30.11,131700.0,23.9919,24.0238,23.9839,24.0078,131700.0
2012-09-21 10:50:00,30.12,30.13,30.03,30.03,157500.0,24.0158,24.0238,23.944,23.944,157500.0
2012-09-21 10:55:00,30.03,30.03,29.92,29.92,440400.0,23.944,23.944,23.8563,23.8563,440400.0
2012-09-21 11:00:00,29.93,29.94,29.91,29.94,53700.0,23.8643,23.8723,23.8483,23.8723,53700.0
2012-09-21 11:05:00,29.94,29.95,29.91,29.91,163900.0,23.8723,23.8802,23.8483,23.8483,163900.0
2012-09-21 11:10:00,29.91,29.92,29.89,29.91,63300.0,23.8483,23.8563,23.8324,23.8483,63300.0
2012-09-21 11:15:00,29.91,29.94,29.91,29.93,95200.0,23.8483,23.8723,23.8483,23.8643,95200.0
2012-09-21 11:20:00,29.93,29.94,29.88,29.91,108800.0,23.8643,23.8723,23.8244,23.8483,108800.0
2012-09-21 11:25:00,29.9,29.91,29.86,29.87,82100.0,23.8404,23.8483,23.8085,23.8165,82100.0
2012-09-21 11:30:00,29.87,29.9,29.86,29.86,90800.0,23.8165,23.8404,23.8085,23.8085,90800.0
2012-09-21 11:35:00,29.86,29.88,29.86,29.87,30900.0,23.8085,23.8244,23.8085,23.8165,30900.0
2012-09-21 11:40:00,29.87,29.91,29.86,29.91,74000.0,23.8165,23.8483,23.8085,23.8483,74000.0
2012-09-21 11:45:00,29.91,29.94,29.9,29.92,62800.0,23.8483,23.8723,23.8404,23.8563,62800.0
2012-09-21 11:50:00,29.93,29.93,29.9,29.91,30100.0,23.8643,23.8643,23.8404,23.8483,30100.0
2012-09-21 11:55:00,29.91,29.94,29.91,29.94,45400.0,23.8483,23.8723,23.8483,23.8723,45400.0
2012-09-21 12:00:00,29.94,29.95,29.9,29.93,87700.0,23.8723,23.8802,23.8404,23.8643,87700.0
2012-09-21 12:05:00,29.93,29.96,29.89,29.96,181700.0,23.8643,23.8882,23.8324,23.8882,181700.0
2012-09-21 12:10:00,29.96,30.0,29.95,29.99,132900.0,23.8882,23.9201,23.8802,23.9121,132900.0
2012-09-21 12:15:00,29.99,30.0,29.97,29.99,66200.0,23.9121,23.9201,23.8962,23.9121,66200.0
2012-09-21 12:20:00,30.0,30.01,29.98,30.01,131500.0,23.9201,23.9281,23.9042,23.9281,131500.0
2012-09-21 12:25:00,30.01,30.01,29.98,30.01,112300.0,23.9281,23.9281,23.9042,23.9281,112300.0
2012-09-21 12:30:00,30.01,30.01,29.98,29.98,54800.0,23.9281,23.9281,23.9042,23.9042,54800.0
2012-09-21 12:35:00,29.98,30.01,29.98,30.01,76700.0,23.9042,23.9281,23.9042,23.9281,76700.0
2012-09-21 12:40:00,30.01,30.02,29.95,29.95,197400.0,23.9281,23.9361,23.8802,23.8802,197400.0
2012-09-21 12:45:00,29.95,29.99,29.94,29.99,59100.0,23.8802,23.9121,23.8723,23.9121,59100.0
2012-09-21 12:50:00,29.99,30.01,29.97,29.97,88100.0,23.9121,23.9281,23.8962,23.8962,88100.0
2012-09-21 12:55:00,29.97,29.98,29.92,29.95,79300.0,23.8962,23.9042,23.8563,23.8802,79300.0
2012-09-21 13:00:00,29.95,29.95,29.92,29.94,48300.0,23.8802,23.8802,23.8563,23.8723,48300.0
2012-09-21 13:05:00,29.93,29.95,29.89,29.89,119400.0,23.8643,23.8802,23.8324,23.8324,119400.0
2012-09-21 13:10:00,29.9,29.9,29.83,29.84,58700.0,23.8404,23.8404,23.7846,23.7925,58700.0
2012-09-21 13:15:00,29.83,29.84,29.82,29.82,35600.0,23.7846,23.7925,23.7766,23.7766,35600.0
2012-09-21 13:20:00,29.82,29.83,29.77,29.8,233300.0,23.7766,23.7846,23.7367,23.7606,233300.0
2012-09-21 13:25:00,29.8,29.81,29.75,29.79,161700.0,23.7606,23.7686,23.7208,23.7527,161700.0
2012-09-21 13:30:00,29.79,29.8,29.75,29.75,102100.0,23.7527,23.7606,23.7208,23.7208,102100.0
2012-09-21 13:35:00,29.75,29.78,29.73,29.77,211700.0,23.7208,23.7447,23.7048,23.7367,211700.0
2012-09-21 13:40:00,29.77,29.79,29.76,29.78,128100.0,23.7367,23.7527,23.7287,23.7447,128100.0
2012-09-21 13:45:00,29.78,29.82,29.78,29.82,83200.0,23.7447,23.7766,23.7447,23.7766,83200.0
2012-09-21 13:50:00,29.82,29.88,29.82,29.88,59100.0,23.7766,23.8244,23.7766,23.8244,59100.0
2012-09-21 13:55:00,29.88,29.9,29.85,29.9,155000.0,23.8244,23.8404,23.8005,23.8404,155000.0
2012-09-21 14:00:00,29.9,29.91,29.87,29.9,57400.0,23.8404,23.8483,23.8165,23.8404,57400.0
2012-09-21 14:05:00,29.9,29.91,29.89,29.9,55600.0,23.8404,23.8483,23.8324,23.8404,55600.0
2012-09-21 14:10:00,29.91,29.91,29.89,29.9,48800.0,23.8483,23.8483,23.8324,23.8404,48800.0
2012-09-21 14:15:00,29.89,29.9,29.83,29.84,427000.0,23.8324,23.8404,23.7846,23.7925,427000.0
2012-09-21 14:20:00,29.83,29.88,29.83,29.86,193500.0,23.7846,23.8244,23.7846,23.8085,193500.0
2012-09-21 14:25:00,29.87,29.95,29.84,29.93,157600.0,23.8165,23.8802,23.7925,23.8643,157600.0
2012-09-21 14:30:00,29.94,29.97,29.88,29.97,450700.0,23.8723,23.8962,23.8244,23.8962,450700.0
2012-09-21 14:35:00,29.97,29.98,29.91,29.95,210500.0,23.8962,23.9042,23.8483,23.8802,210500.0
2012-09-21 14:40:00,29.95,30.03,29.94,30.03,504600.0,23.8802,23.944,23.8723,23.944,504600.0
2012-09-21 14:45:00,30.03,30.11,30.02,30.09,227100.0,23.944,24.0078,23.9361,23.9919,227100.0
2012-09-21 14:50:00,30.09,30.09,30.0,30.05,206900.0,23.9919,23.9919,23.9201,23.96,206900.0
2012-09-21 14:55:00,30.05,30.11,30.02,30.1,307400.0,23.96,24.0078,23.9361,23.9998,307400.0
2012-09-21 15:00:00,30.1,30.13,30.08,30.12,263500.0,23.9998,24.0238,23.9839,24.0158,263500.0
2012-09-21 15:05:00,30.12,30.16,30.1,30.12,251900.0,24.0158,24.0477,23.9998,24.0158,251900.0
2012-09-21 15:10:00,30.12,30.16,30.09,30.15,478900.0,24.0158,24.0477,23.9919,24.0397,478900.0
2012-09-21 15:15:00,30.14,30.15,30.07,30.1,413000.0,24.0317,24.0397,23.9759,23.9998,413000.0
2012-09-21 15:20:00,30.1,30.12,30.07,30.12,119400.0,23.9998,24.0158,23.9759,24.0158,119400.0
2012-09-21 15:25:00,30.12,30.2,30.11,30.19,397700.0,24.0158,24.0796,24.0078,24.0716,397700.0
2012-09-21 15:30:00,30.18,30.19,30.14,30.16,199300.0,24.0636,24.0716,24.0317,24.0477,199300.0
2012-09-21 15:35:00,30.16,30.16,30.12,30.14,502800.0,24.0477,24.0477,24.0158,24.0317,502800.0
2012-09-21 15:40:00,30.15,30.2,30.13,30.15,553400.0,24.0397,24.0796,24.0238,24.0397,553400.0
2012-09-21 15:45:00,30.16,30.16,30.11,30.11,847200.0,24.0477,24.0477,24.0078,24.0078,847200.0
2012-09-21 15:50:00,30.12,30.15,30.1,30.13,541100.0,24.0158,24.0397,23.9998,24.0238,541100.0
2012-09-21 15:55:00,30.13,30.21,30.11,30.19,1510800.0,24.0238,24.0875,24.0078,24.0716,1510800.0
2012-09-24 09:30:00,30.0,30.09,29.81,30.09,290700.0,23.9201,23.9919,23.7686,23.9919,290700.0
2012-09-24 09:35:00,30.08,30.09,29.88,29.93,400500.0,23.9839,23.9919,23.8244,23.8643,400500.0
2012-09-24 09:40:00,29.93,30.0,29.86,29.91,113900.0,23.8643,23.9201,23.8085,23.8483,113900.0
2012-09-24 09:45:00,29.91,29.91,29.81,29.85,198100.0,23.8483,23.8483,23.7686,23.8005,198100.0
2012-09-24 09:50:00,29.85,29.89,29.83,29.88,99400.0,23.8005,23.8324,23.7846,23.8244,99400.0
2012-09-24 09:55:00,29.89,29.9,29.84,29.89,113200.0,23.8324,23.8404,23.7925,23.8324,113200.0
2012-09-24 10:00:00,29.88,29.92,29.85,29.85,168300.0,23.8244,23.8563,23.8005,23.8005,168300.0
2012-09-24 10:05:00,29.86,29.93,29.82,29.92,222800.0,23.8085,23.8643,23.7766,23.8563,222800.0
2012-09-24 10:10:00,29.91,29.91,29.83,29.83,195800.0,23.8483,23.8483,23.7846,23.7846,195800.0
2012-09-24 10:15:00,29.84,29.84,29.7,29.71,178600.0,23.7925,23.7925,23.6809,23.6889,178600.0
2012-09-24 10:20:00,29.71,29.77,29.7,29.71,326000.0,23.6889,23.7367,23.6809,23.6889,326000.0
2012-09-24 10:25:00,29.71,29.82,29.7,29.8,355400.0,23.6889,23.7766,23.6809,23.7606,355400.0
2012-09-24 10:30:00,29.81,29.89,29.8,29.85,175800.0,23.7686,23.8324,23.7606,23.8005,175800.0
2012-09-24 10:35:00,29.85,29.87,29.8,29.81,145300.0,23.8005,23.8165,23.7606,23.7686,145300.0
2012-09-24 10:40:00,29.82,29.82,29.77,29.8,96600.0,23.7766,23.7766,23.7367,23.7606,96600.0
2012-09-24 10:45:00,29.8,29.89,29.8,29.85,91300.0,23.7606,23.8324,23.7606,23.8005,91300.0
2012-09-24 10:50:00,29.85,29.85,29.77,29.84,81800.0,23.8005,23.8005,23.7367,23.7925,81800.0
2012-09-24 10:55:00,29.84,29.9,29.83,29.84,118000.0,23.7925,23.8404,23.7846,23.7925,118000.0
2012-09-24 11:00:00,29.84,29.86,29.82,29.86,103300.0,23.7925,23.8085,23.7766,23.8085,103300.0
2012-09-24 11:05:00,29.86,29.86,29.8,29.83,33800.0,23.8085,23.8085,23.7606,23.7846,33800.0
2012-09-24 11:10:00,29.83,29.83,29.77,29.79,96200.0,23.7846,23.7846,23.7367,23.7527,96200.0
2012-09-24 11:15:00,29.8,29.81,29.77,29.81,60400.0,23.7606,23.7686,23.7367,23.7686,60400.0
2012-09-24 11:20:00,29.81,29.85,29.8,29.85,203300.0,23.7686,23.8005,23.7606,23.8005,203300.0
2012-09-24 11:25:00,29.85,29.87,29.8,29.81,103100.0,23.8005,23.8165,23.7606,23.7686,103100.0
2012-09-24 11:30:00,29.81,29.85,29.81,29.84,91900.0,23.7686,23.8005,23.7686,23.7925,91900.0
2012-09-24 11:35:00,29.84,29.88,29.79,29.79,76300.0,23.7925,23.8244,23.7527,23.7527,76300.0
2012-09-24 11:40:00,29.79,29.8,29.78,29.79,31600.0,23.7527,23.7606,23.7447,23.7527,31600.0
2012-09-24 11:45:00,29.79,29.85,29.79,29.85,81400.0,23.7527,23.8005,23.7527,23.8005,81400.0
2012-09-24 11:50:00,29.85,29.88,29.83,29.83,98800.0,23.8005,23.8244,23.7846,23.7846,98800.0
2012-09-24 11:55:00,29.83,29.87,29.82,29.87,76000.0,23.7846,23.8165,23.7766,23.8165,76000.0
2012-09-24 12:00:00,29.86,29.91,29.86,29.9,233100.0,23.8085,23.8483,23.8085,23.8404,233100.0
2012-09-24 12:05:00,29.9,29.92,29.87,29.91,135500.0,23.8404,23.8563,23.8165,23.8483,135500.0
2012-09-24 12:10:00,29.9,29.93,29.89,29.9,116000.0,23.8404,23.8643,23.8324,23.8404,116000.0
2012-09-24 12:15:00,29.9,29.97,29.9,29.94,139100.0,23.8404,23.8962,23.8404,23.8723,139100.0
2012-09-24 12:20:00,29.93,29.95,29.91,29.92,45000.0,23.8643,23.8802,23.8483,23.8563,45000.0
2012-09-24 12:25:00,29.92,30.01,29.92,30.0,187900.0,23.8563,23.9281,23.8563,23.9201,187900.0
2012-09-24 12:30:00,30.0,30.01,29.93,29.93,101400.0,23.9201,23.9281,23.8643,23.8643,101400.0
2012-09-24 12:35:00,29.93,29.94,29.85,29.86,92200.0,23.8643,23.8723,23.8005,23.8085,92200.0
2012-09-24 12:40:00,29.86,29.97,29.86,29.97,92400.0,23.8085,23.8962,23.8085,23.8962,92400.0
2012-09-24 12:45:00,29.98,29.99,29.94,29.94,65300.0,23.9042,23.9121,23.8723,23.8723,65300.0
2012-09-24 12:50:00,29.95,29.95,29.9,29.9,43500.0,23.8802,23.8802,23.8404,23.8404,43500.0
2012-09-24 12:55:00,29.9,29.94,29.89,29.93,91700.0,23.8404,23.8723,23.8324,23.8643,91700.0
2012-09-24 13:00:00,29.93,29.96,29.9,29.9,73900.0,23.8643,23.8882,23.8404,23.8404,73900.0
2012-09-24 13:05:00,29.9,29.94,29.9,29.92,117300.0,23.8404,23.8723,23.8404,23.8563,117300.0
2012-09-24 13:10:00,29.92,29.92,29.87,29.87,83700.0,23.8563,23.8563,23.8165,23.8165,83700.0
2012-09-24 13:15:00,29.87,29.89,29.8,29.85,257000.0,23.8165,23.8324,23.7606,23.8005,257000.0
2012-09-24 13:20:00,29.86,29.89,29.84,29.87,94600.0,23.8085,23.8324,23.7925,23.8165,94600.0
2012-09-24 13:25:00,29.86,29.88,29.82,29.82,86100.0,23.8085,23.8244,23.7766,23.7766,86100.0
2012-09-24 13:30:00,29.82,29.85,29.8,29.83,80400.0,23.7766,23.8005,23.7606,23.7846,80400.0
2012-09-24 13:35:00,29.83,29.84,29.79,29.79,186900.0,23.7846,23.7925,23.7527,23.7527,186900.0
2012-09-24 13:40:00,29.8,29.8,29.76,29.76,37200.0,23.7606,23.7606,23.7287,23.7287,37200.0
2012-09-24 13:45:00,29.76,29.78,29.75,29.75,100400.0,23.7287,23.7447,23.7208,23.7208,100400.0
2012-09-24 13:50:00,29.76,29.76,29.72,29.75,142200.0,23.7287,23.7287,23.6969,23.7208,142200.0
2012-09-24 13:55:00,29.75,29.76,29.71,29.73,70800.0,23.7208,23.7287,23.6889,23.7048,70800.0
2012-09-24 14:00:00,29.73,29.76,29.73,29.73,68100.0,23.7048,23.7287,23.7048,23.7048,68100.0
2012-09-24 14:05:00,29.73,29.76,29.73,29.76,129700.0,23.7048,23.7287,23.7048,23.7287,129700.0
2012-09-24 14:10:00,29.76,29.81,29.75,29.75,154600.0,23.7287,23.7686,23.7208,23.7208,154600.0
2012-09-24 14:15:00,29.76,29.77,29.74,29.77,92800.0,23.7287,23.7367,23.7128,23.7367,92800.0
2012-09-24 14:20:00,29.77,29.81,29.77,29.8,84300.0,23.7367,23.7686,23.7367,23.7606,84300.0
2012-09-24 14:25:00,29.8,29.83,29.79,29.82,75800.0,23.7606,23.7846,23.7527,23.7766,75800.0
2012-09-24 14:30:00,29.83,29.86,29.82,29.84,141200.0,23.7846,23.8085,23.7766,23.7925,141200.0
2012-09-24 14:35:00,29.84,29.86,29.84,29.85,72400.0,23.7925,23.8085,23.7925,23.8005,72400.0
2012-09-24 14:40:00,29.86,29.88,29.83,29.88,75500.0,23.8085,23.8244,23.7846,23.8244,75500.0
2012-09-24 14:45:00,29.88,29.91,29.84,29.84,97800.0,23.8244,23.8483,23.7925,23.7925,97800.0
2012-09-24 14:50:00,29.84,29.88,29.83,29.87,169500.0,23.7925,23.8244,23.7846,23.8165,169500.0
2012-09-24 14:55:00,29.87,29.87,29.82,29.85,114200.0,23.8165,23.8165,23.7766,23.8005,114200.0
2012-09-24 15:00:00,29.85,29.88,29.85,29.87,217600.0,23.8005,23.8244,23.8005,23.8165,217600.0
2012-09-24 15:05:00,29.87,29.88,29.84,29.86,117500.0,23.8165,23.8244,23.7925,23.8085,117500.0
2012-09-24 15:10:00,29.86,29.86,29.81,29.82,95800.0,23.8085,23.8085,23.7686,23.7766,95800.0
2012-09-24 15:15:00,29.82,29.85,29.81,29.82,139200.0,23.7766,23.8005,23.7686,23.7766,139200.0
2012-09-24 15:20:00,29.83,29.85,29.81,29.82,106800.0,23.7846,23.8005,23.7686,23.7766,106800.0
2012-09-24 15:25:00,29.83,29.87,29.83,29.87,77100.0,23.7846,23.8165,23.7846,23.8165,77100.0
2012-09-24 15:30:00,29.86,29.87,29.81,29.82,104300.0,23.8085,23.8165,23.7686,23.7766,104300.0
2012-09-24 15:35:00,29.83,29.87,29.82,29.86,143700.0,23.7846,23.8165,23.7766,23.8085,143700.0
2012-09-24 15:40:00,29.85,29.86,29.82,29.83,163900.0,23.8005,23.8085,23.7766,23.7846,163900.0
2012-09-24 15:45:00,29.84,29.84,29.8,29.8,146400.0,23.7925,23.7925,23.7606,23.7606,146400.0
2012-09-24 15:50:00,29.81,29.81,29.76,29.79,353700.0,23.7686,23.7686,23.7287,23.7527,353700.0
2012-09-24 15:55:00,29.79,29.83,29.78,29.82,311000.0,23.7527,23.7846,23.7447,23.7766,311000.0
2012-09-25 09:30:00,29.95,29.98,29.92,29.93,212100.0,23.8802,23.9042,23.8563,23.8643,212100.0
2012-09-25 09:35:00,29.92,30.06,29.91,30.03,206600.0,23.8563,23.9679,23.8483,23.944,206600.0
2012-09-25 09:40:00,30.02,30.02,29.91,29.93,410200.0,23.9361,23.9361,23.8483,23.8643,410200.0
2012-09-25 09:45:00,29.93,30.0,29.88,29.95,372500.0,23.8643,23.9201,23.8244,23.8802,372500.0
2012-09-25 09:50:00,29.95,29.96,29.83,29.93,242600.0,23.8802,23.8882,23.7846,23.8643,242600.0
2012-09-25 09:55:00,29.93,29.96,29.81,29.96,328200.0,23.8643,23.8882,23.7686,23.8882,328200.0
2012-09-25 10:00:00,29.95,29.99,29.91,29.98,201100.0,23.8802,23.9121,23.8483,23.9042,201100.0
2012-09-25 10:05:00,29.98,30.13,29.97,30.13,256700.0,23.9042,24.0238,23.8962,24.0238,256700.0
2012-09-25 10:10:00,30.13,30.27,30.11,30.27,254900.0,24.0238,24.1354,24.0078,24.1354,254900.0
2012-09-25 10:15:00,30.27,30.43,30.26,30.42,479700.0,24.1354,24.263,24.1274,24.255,479700.0
2012-09-25 10:20:00,30.42,30.48,30.39,30.46,299400.0,24.255,24.3028,24.2311,24.2869,299400.0
2012-09-25 10:25:00,30.46,30.49,30.35,30.41,208700.0,24.2869,24.3108,24.1992,24.247,208700.0
2012-09-25 10:30:00,30.41,30.44,30.37,30.39,123600.0,24.247,24.2709,24.2151,24.2311,123600.0
2012-09-25 10:35:00,30.39,30.43,30.38,30.4,133800.0,24.2311,24.263,24.2231,24.239,133800.0
2012-09-25 10:40:00,30.4,30.41,30.34,30.39,126800.0,24.239,24.247,24.1912,24.2311,126800.0
2012-09-25 10:45:00,30.39,30.46,30.38,30.45,160700.0,24.2311,24.2869,24.2231,24.2789,160700.0
2012-09-25 10:50:00,30.44,30.55,30.44,30.51,279200.0,24.2709,24.3586,24.2709,24.3267,279200.0
2012-09-25 10:55:00,30.52,30.54,30.47,30.48,152000.0,24.3347,24.3507,24.2949,24.3028,152000.0
2012-09-25 11:00:00,30.48,30.56,30.48,30.5,227500.0,24.3028,24.3666,24.3028,24.3188,227500.0
2012-09-25 11:05:00,30.5,30.52,30.47,30.48,90700.0,24.3188,24.3347,24.2949,24.3028,90700.0
2012-09-25 11:10:00,30.48,30.51,30.47,30.5,61700.0,24.3028,24.3267,24.2949,24.3188,61700.0
2012-09-25 11:15:00,30.49,30.52,30.48,30.48,159400.0,24.3108,24.3347,24.3028,24.3028,159400.0
2012-09-25 11:20:00,30.48,30.49,30.4,30.4,90700.0,24.3028,24.3108,24.239,24.239,90700.0
2012-09-25 11:25:00,30.4,30.45,30.4,30.43,72700.0,24.239,24.2789,24.239,24.263,72700.0
2012-09-25 11:30:00,30.44,30.46,30.42,30.42,112400.0,24.2709,24.2869,24.255,24.255,112400.0
2012-09-25 11:35:00,30.43,30.47,30.42,30.46,44400.0,24.263,24.2949,24.255,24.2869,44400.0
2012-09-25 11:40:00,30.47,30.47,30.45,30.46,125600.0,24.2949,24.2949,24.2789,24.2869,125600.0
2012-09-25 11:45:00,30.45,30.46,30.41,30.42,154700.0,24.2789,24.2869,24.247,24.255,154700.0
2012-09-25 11:50:00,30.42,30.43,30.39,30.4,172600.0,24.255,24.263,24.2311,24.239,172600.0
2012-09-25 11:55:00,30.4,30.4,30.34,30.35,228200.0,24.239,24.239,24.1912,24.1992,228200.0
2012-09-25 12:00:00,30.35,30.36,30.3,30.32,91800.0,24.1992,24.2071,24.1593,24.1753,91800.0
2012-09-25 12:05:00,30.32,30.32,30.28,30.29,112200.0,24.1753,24.1753,24.1434,24.1513,112200.0
2012-09-25 12:10:00,30.29,30.32,30.28,30.29,72900.0,24.1513,24.1753,24.1434,24.1513,72900.0
2012-09-25 12:15:00,30.29,30.3,30.23,30.25,91000.0,24.1513,24.1593,24.1035,24.1194,91000.0
2012-09-25 12:20:00,30.24,30.26,30.21,30.24,144000.0,24.1115,24.1274,24.0875,24.1115,144000.0
2012-09-25 12:25:00,30.24,30.26,30.24,30.25,117100.0,24.1115,24.1274,24.1115,24.1194,117100.0
2012-09-25 12:30:00,30.25,30.29,30.24,30.28,89100.0,24.1194,24.1513,24.1115,24.1434,89100.0
2012-09-25 12:35:00,30.28,30.28,30.2,30.2,170700.0,24.1434,24.1434,24.0796,24.0796,170700.0
2012-09-25 12:40:00,30.21,30.22,30.17,30.2,220800.0,24.0875,24.0955,24.0557,24.0796,220800.0
2012-09-25 12:45:00,30.2,30.24,30.19,30.23,136900.0,24.0796,24.1115,24.0716,24.1035,136900.0
2012-09-25 12:50:00,30.23,30.28,30.22,30.27,111800.0,24.1035,24.1434,24.0955,24.1354,111800.0
2012-09-25 12:55:00,30.26,30.33,30.26,30.32,92500.0,24.1274,24.1832,24.1274,24.1753,92500.0
2012-09-25 13:00:00,30.31,30.32,30.26,30.28,112400.0,24.1673,24.1753,24.1274,24.1434,112400.0
2012-09-25 13:05:00,30.28,30.3,30.27,30.3,115700.0,24.1434,24.1593,24.1354,24.1593,115700.0
2012-09-25 13:10:00,30.3,30.3,30.29,30.3,45100.0,24.1593,24.1593,24.1513,24.1593,45100.0
2012-09-25 13:15:00,30.29,30.3,30.25,30.27,86500.0,24.1513,24.1593,24.1194,24.1354,86500.0
2012-09-25 13:20:00,30.27,30.27,30.23,30.25,75600.0,24.1354,24.1354,24.1035,24.1194,75600.0
2012-09-25 13:25:00,30.26,30.28,30.22,30.28,111900.0,24.1274,24.1434,24.0955,24.1434,111900.0
2012-09-25 13:30:00,30.28,30.32,30.26,30.32,97800.0,24.1434,24.1753,24.1274,24.1753,97800.0
2012-09-25 13:35:00,30.32,30.33,30.28,30.28,137100.0,24.1753,24.1832,24.1434,24.1434,137100.0
2012-09-25 13:40:00,30.28,30.29,30.25,30.25,76200.0,24.1434,24.1513,24.1194,24.1194,76200.0
2012-09-25 13:45:00,30.25,30.26,30.17,30.17,237800.0,24.1194,24.1274,24.0557,24.0557,237800.0
2012-09-25 13:50:00,30.18,30.2,30.14,30.17,270800.0,24.0636,24.0796,24.0317,24.0557,270800.0
2012-09-25 13:55:00,30.18,30.2,30.16,30.19,129900.0,24.0636,24.0796,24.0477,24.0716,129900.0
2012-09-25 14:00:00,30.2,30.2,30.14,30.15,154400.0,24.0796,24.0796,24.0317,24.0397,154400.0
2012-09-25 14:05:00,30.15,30.15,30.12,30.12,70500.0,24.0397,24.0397,24.0158,24.0158,70500.0
2012-09-25 14:10:00,30.12,30.15,30.12,30.14,164700.0,24.0158,24.0397,24.0158,24.0317,164700.0
2012-09-25 14:15:00,30.15,30.16,30.09,30.09,193000.0,24.0397,24.0477,23.9919,23.9919,193000.0
2012-09-25 14:20:00,30.1,30.13,30.06,30.1,267300.0,23.9998,24.0238,23.9679,23.9998,267300.0
2012-09-25 14:25:00,30.11,30.11,30.05,30.06,112500.0,24.0078,24.0078,23.96,23.9679,112500.0
2012-09-25 14:30:00,30.06,30.07,30.05,30.07,94600.0,23.9679,23.9759,23.96,23.9759,94600.0
2012-09-25 14:35:00,30.07,30.08,30.04,30.05,102100.0,23.9759,23.9839,23.952,23.96,102100.0
2012-09-25 14:40:00,30.04,30.06,30.02,30.02,83700.0,23.952,23.9679,23.9361,23.9361,83700.0
2012-09-25 14:45:00,30.02,30.03,29.97,30.01,140300.0,23.9361,23.944,23.8962,23.9281,140300.0
2012-09-25 14:50:00,30.01,30.01,29.97,30.01,90600.0,23.9281,23.9281,23.8962,23.9281,90600.0
2012-09-25 14:55:00,30.01,30.01,29.94,29.94,105400.0,23.9281,23.9281,23.8723,23.8723,105400.0
2012-09-25 15:00:00,29.94,29.96,29.88,29.93,192500.0,23.8723,23.8882,23.8244,23.8643,192500.0
2012-09-25 15:05:00,29.93,29.93,29.86,29.86,157200.0,23.8643,23.8643,23.8085,23.8085,157200.0
2012-09-25 15:10:00,29.86,29.86,29.75,29.81,386500.0,23.8085,23.8085,23.7208,23.7686,386500.0
2012-09-25 15:15:00,29.81,29.83,29.78,29.79,100300.0,23.7686,23.7846,23.7447,23.7527,100300.0
2012-09-25 15:20:00,29.78,29.84,29.75,29.82,189300.0,23.7447,23.7925,23.7208,23.7766,189300.0
2012-09-25 15:25:00,29.81,29.85,29.78,29.84,145900.0,23.7686,23.8005,23.7447,23.7925,145900.0
2012-09-25 15:30:00,29.83,29.86,29.8,29.84,186000.0,23.7846,23.8085,23.7606,23.7925,186000.0
2012-09-25 15:35:00,29.84,29.86,29.77,29.77,252300.0,23.7925,23.8085,23.7367,23.7367,252300.0
2012-09-25 15:40:00,29.76,29.79,29.74,29.76,203600.0,23.7287,23.7527,23.7128,23.7287,203600.0
2012-09-25 15:45:00,29.75,29.77,29.68,29.69,413300.0,23.7208,23.7367,23.665,23.6729,413300.0
2012-09-25 15:50:00,29.69,29.71,29.66,29.71,623800.0,23.6729,23.6889,23.649,23.6889,623800.0
2012-09-25 15:55:00,29.71,29.71,29.67,29.69,551800.0,23.6889,23.6889,23.657,23.6729,551800.0
2012-09-26 09:30:00,29.73,29.9,29.7,29.89,205300.0,23.7048,23.8404,23.6809,23.8324,205300.0
2012-09-26 09:35:00,29.89,30.0,29.74,29.98,356600.0,23.8324,23.9201,23.7128,23.9042,356600.0
2012-09-26 09:40:00,29.98,29.99,29.73,29.88,284000.0,23.9042,23.9121,23.7048,23.8244,284000.0
2012-09-26 09:45:00,29.88,29.96,29.84,29.93,214900.0,23.8244,23.8882,23.7925,23.8643,214900.0
2012-09-26 09:50:00,29.94,29.99,29.92,29.99,157300.0,23.8723,23.9121,23.8563,23.9121,157300.0
2012-09-26 09:55:00,29.98,30.0,29.96,30.0,106900.0,23.9042,23.9201,23.8882,23.9201,106900.0
2012-09-26 10:00:00,30.0,30.02,29.89,29.99,481300.0,23.9201,23.9361,23.8324,23.9121,481300.0
2012-09-26 10:05:00,30.0,30.0,29.9,29.98,239200.0,23.9201,23.9201,23.8404,23.9042,239200.0
2012-09-26 10:10:00,29.98,30.02,29.88,29.9,508400.0,23.9042,23.9361,23.8244,23.8404,508400.0
2012-09-26 10:15:00,29.89,29.97,29.86,29.96,180400.0,23.8324,23.8962,23.8085,23.8882,180400.0
2012-09-26 10:20:00,29.96,29.96,29.89,29.89,87200.0,23.8882,23.8882,23.8324,23.8324,87200.0
2012-09-26 10:25:00,29.89,29.89,29.8,29.83,149900.0,23.8324,23.8324,23.7606,23.7846,149900.0
2012-09-26 10:30:00,29.83,29.96,29.83,29.96,289400.0,23.7846,23.8882,23.7846,23.8882,289400.0
2012-09-26 10:35:00,29.96,29.97,29.81,29.83,302700.0,23.8882,23.8962,23.7686,23.7846,302700.0
2012-09-26 10:40:00,29.83,29.83,29.69,29.75,451700.0,23.7846,23.7846,23.6729,23.7208,451700.0
2012-09-26 10:45:00,29.74,29.81,29.73,29.81,183400.0,23.7128,23.7686,23.7048,23.7686,183400.0
2012-09-26 10:50:00,29.8,29.86,29.8,29.84,121500.0,23.7606,23.8085,23.7606,23.7925,121500.0
2012-09-26 10:55:00,29.84,29.85,29.71,29.71,147300.0,23.7925,23.8005,23.6889,23.6889,147300.0
2012-09-26 11:00:00,29.71,29.83,29.71,29.8,192300.0,23.6889,23.7846,23.6889,23.7606,192300.0
2012-09-26 11:05:00,29.8,29.84,29.77,29.84,662300.0,23.7606,23.7925,23.7367,23.7925,662300.0
2012-09-26 11:10:00,29.84,29.87,29.8,29.84,543600.0,23.7925,23.8165,23.7606,23.7925,543600.0
2012-09-26 11:15:00,29.84,29.85,29.78,29.83,245400.0,23.7925,23.8005,23.7447,23.7846,245400.0
2012-09-26 11:20:00,29.83,29.9,29.83,29.9,77600.0,23.7846,23.8404,23.7846,23.8404,77600.0
2012-09-26 11:25:00,29.9,29.92,29.88,29.92,46000.0,23.8404,23.8563,23.8244,23.8563,46000.0
2012-09-26 11:30:00,29.92,29.92,29.83,29.84,71200.0,23.8563,23.8563,23.7846,23.7925,71200.0
2012-09-26 11:35:00,29.83,29.84,29.79,29.8,184800.0,23.7846,23.7925,23.7527,23.7606,184800.0
2012-09-26 11:40:00,29.79,29.81,29.77,29.78,166200.0,23.7527,23.7686,23.7367,23.7447,166200.0
2012-09-26 11:45:00,29.79,29.8,29.71,29.71,134800.0,23.7527,23.7606,23.6889,23.6889,134800.0
2012-09-26 11:50:00,29.71,29.78,29.7,29.78,79900.0,23.6889,23.7447,23.6809,23.7447,79900.0
2012-09-26 11:55:00,29.78,29.83,29.78,29.78,89500.0,23.7447,23.7846,23.7447,23.7447,89500.0
2012-09-26 12:00:00,29.79,29.82,29.78,29.79,83900.0,23.7527,23.7766,23.7447,23.7527,83900.0
2012-09-26 12:05:00,29.79,29.83,29.76,29.83,90400.0,23.7527,23.7846,23.7287,23.7846,90400.0
2012-09-26 12:10:00,29.82,29.86,29.82,29.86,72400.0,23.7766,23.8085,23.7766,23.8085,72400.0
2012-09-26 12:15:00,29.86,29.87,29.8,29.83,139100.0,23.8085,23.8165,23.7606,23.7846,139100.0
2012-09-26 12:20:00,29.83,29.86,29.83,29.85,39600.0,23.7846,23.8085,23.7846,23.8005,39600.0
2012-09-26 12:25:00,29.85,29.86,29.82,29.83,44300.0,23.8005,23.8085,23.7766,23.7846,44300.0
2012-09-26 12:30:00,29.83,29.87,29.83,29.87,33600.0,23.7846,23.8165,23.7846,23.8165,33600.0
2012-09-26 12:35:00,29.86,29.87,29.84,29.87,31600.0,23.8085,23.8165,23.7925,23.8165,31600.0
2012-09-26 12:40:00,29.87,29.88,29.85,29.88,29700.0,23.8165,23.8244,23.8005,23.8244,29700.0
2012-09-26 12:45:00,29.88,29.89,29.82,29.84,60700.0,23.8244,23.8324,23.7766,23.7925,60700.0
2012-09-26 12:50:00,29.83,29.85,29.8,29.85,68500.0,23.7846,23.8005,23.7606,23.8005,68500.0
2012-09-26 12:55:00,29.85,29.93,29.85,29.92,82900.0,23.8005,23.8643,23.8005,23.8563,82900.0
2012-09-26 13:00:00,29.91,29.92,29.89,29.92,42700.0,23.8483,23.8563,23.8324,23.8563,42700.0
2012-09-26 13:05:00,29.92,29.95,29.9,29.91,81900.0,23.8563,23.8802,23.8404,23.8483,81900.0
2012-09-26 13:10:00,29.91,29.93,29.91,29.91,37700.0,23.8483,23.8643,23.8483,23.8483,37700.0
2012-09-26 13:15:00,29.9,29.96,29.9,29.96,69900.0,23.8404,23.8882,23.8404,23.8882,69900.0
2012-09-26 13:20:00,29.96,29.99,29.94,29.98,59100.0,23.8882,23.9121,23.8723,23.9042,59100.0
2012-09-26 13:25:00,29.98,30.03,29.97,30.01,76400.0,23.9042,23.944,23.8962,23.9281,76400.0
2012-09-26 13:30:00,30.01,30.03,29.99,30.01,80100.0,23.9281,23.944,23.9121,23.9281,80100.0
2012-09-26 13:35:00,30.0,30.03,29.99,30.02,50200.0,23.9201,23.944,23.9121,23.9361,50200.0
2012-09-26 13:40:00,30.02,30.06,30.02,30.05,101300.0,23.9361,23.9679,23.9361,23.96,101300.0
2012-09-26 13:45:00,30.05,30.05,30.01,30.02,72000.0,23.96,23.96,23.9281,23.9361,72000.0
2012-09-26 13:50:00,30.02,30.02,29.96,29.96,186400.0,23.9361,23.9361,23.8882,23.8882,186400.0
2012-09-26 13:55:00,29.95,29.96,29.91,29.92,85000.0,23.8802,23.8882,23.8483,23.8563,85000.0
2012-09-26 14:00:00,29.92,30.0,29.92,29.95,131100.0,23.8563,23.9201,23.8563,23.8802,131100.0
2012-09-26 14:05:00,29.95,30.01,29.95,30.01,180200.0,23.8802,23.9281,23.8802,23.9281,180200.0
2012-09-26 14:10:00,30.01,30.01,29.94,29.95,96700.0,23.9281,23.9281,23.8723,23.8802,96700.0
2012-09-26 14:15:00,29.95,29.98,29.93,29.96,62700.0,23.8802,23.9042,23.8643,23.8882,62700.0
2012-09-26 14:20:00,29.96,29.99,29.93,29.95,97300.0,23.8882,23.9121,23.8643,23.8802,97300.0
2012-09-26 14:25:00,29.94,29.98,29.89,29.89,101400.0,23.8723,23.9042,23.8324,23.8324,101400.0
2012-09-26 14:30:00,29.89,29.99,29.86,29.98,380400.0,23.8324,23.9121,23.8085,23.9042,380400.0
2012-09-26 14:35:00,29.97,30.0,29.94,29.99,120900.0,23.8962,23.9201,23.8723,23.9121,120900.0
2012-09-26 14:40:00,29.98,30.0,29.97,29.99,90700.0,23.9042,23.9201,23.8962,23.9121,90700.0
2012-09-26 14:45:00,29.99,30.01,29.94,30.0,409500.0,23.9121,23.9281,23.8723,23.9201,409500.0
2012-09-26 14:50:00,30.01,30.03,29.98,30.03,313000.0,23.9281,23.944,23.9042,23.944,313000.0
2012-09-26 14:55:00,30.02,30.07,30.01,30.05,274800.0,23.9361,23.9759,23.9281,23.96,274800.0
2012-09-26 15:00:00,30.05,30.05,29.99,30.0,193500.0,23.96,23.96,23.9121,23.9201,193500.0
2012-09-26 15:05:00,29.99,30.04,29.97,30.04,280400.0,23.9121,23.952,23.8962,23.952,280400.0
2012-09-26 15:10:00,30.04,30.07,30.01,30.06,284400.0,23.952,23.9759,23.9281,23.9679,284400.0
2012-09-26 15:15:00,30.05,30.16,30.04,30.07,379100.0,23.96,24.0477,23.952,23.9759,379100.0
2012-09-26 15:20:00,30.07,30.11,30.04,30.04,211800.0,23.9759,24.0078,23.952,23.952,211800.0
2012-09-26 15:25:00,30.04,30.07,30.01,30.05,194600.0,23.952,23.9759,23.9281,23.96,194600.0
2012-09-26 15:30:00,30.05,30.09,30.03,30.06,237000.0,23.96,23.9919,23.944,23.9679,237000.0
2012-09-26 15:35:00,30.06,30.06,30.02,30.05,237400.0,23.9679,23.9679,23.9361,23.96,237400.0
2012-09-26 15:40:00,30.04,30.05,30.0,30.04,201200.0,23.952,23.96,23.9201,23.952,201200.0
2012-09-26 15:45:00,30.04,30.05,29.96,29.98,268700.0,23.952,23.96,23.8882,23.9042,268700.0
2012-09-26 15:50:00,29.98,30.05,29.97,30.03,473700.0,23.9042,23.96,23.8962,23.944,473700.0
2012-09-26 15:55:00,30.03,30.03,29.99,30.0,492200.0,23.944,23.944,23.9121,23.9201,492200.0
2012-09-27 09:30:00,30.03,30.24,30.0,30.2,214700.0,23.944,24.1115,23.9201,24.0796,214700.0
2012-09-27 09:35:00,30.2,30.21,30.05,30.07,189400.0,24.0796,24.0875,23.96,23.9759,189400.0
2012-09-27 09:40:00,30.06,30.11,30.02,30.09,88100.0,23.9679,24.0078,23.9361,23.9919,88100.0
2012-09-27 09:45:00,30.08,30.08,29.99,30.03,233300.0,23.9839,23.9839,23.9121,23.944,233300.0
2012-09-27 09:50:00,30.03,30.08,30.01,30.05,127700.0,23.944,23.9839,23.9281,23.96,127700.0
2012-09-27 09:55:00,30.04,30.04,29.97,30.01,90600.0,23.952,23.952,23.8962,23.9281,90600.0
2012-09-27 10:00:00,30.01,30.02,29.91,29.91,134500.0,23.9281,23.9361,23.8483,23.8483,134500.0
2012-09-27 10:05:00,29.92,29.98,29.9,29.97,200500.0,23.8563,23.9042,23.8404,23.8962,200500.0
2012-09-27 10:10:00,29.97,30.04,29.95,30.02,115200.0,23.8962,23.952,23.8802,23.9361,115200.0
2012-09-27 10:15:00,30.01,30.1,30.01,30.05,110200.0,23.9281,23.9998,23.9281,23.96,110200.0
2012-09-27 10:20:00,30.05,30.08,30.03,30.07,152800.0,23.96,23.9839,23.944,23.9759,152800.0
2012-09-27 10:25:00,30.07,30.07,29.97,30.0,87600.0,23.9759,23.9759,23.8962,23.9201,87600.0
2012-09-27 10:30:00,30.01,30.01,29.96,30.0,96800.0,23.9281,23.9281,23.8882,23.9201,96800.0
2012-09-27 10:35:00,30.0,30.03,29.99,29.99,83600.0,23.9201,23.944,23.9121,23.9121,83600.0
2012-09-27 10:40:00,29.99,30.01,29.96,29.96,83300.0,23.9121,23.9281,23.8882,23.8882,83300.0
2012-09-27 10:45:00,29.96,30.0,29.94,29.99,100200.0,23.8882,23.9201,23.8723,23.9121,100200.0
2012-09-27 10:50:00,29.98,30.01,29.94,29.95,84400.0,23.9042,23.9281,23.8723,23.8802,84400.0
2012-09-27 10:55:00,29.94,30.0,29.93,29.96,101400.0,23.8723,23.9201,23.8643,23.8882,101400.0
2012-09-27 11:00:00,29.96,30.01,29.95,29.99,69300.0,23.8882,23.9281,23.8802,23.9121,69300.0
2012-09-27 11:05:00,30.0,30.0,29.97,29.97,58200.0,23.9201,23.9201,23.8962,23.8962,58200.0
2012-09-27 11:10:00,29.97,29.98,29.94,29.98,69100.0,23.8962,23.9042,23.8723,23.9042,69100.0
2012-09-27 11:15:00,29.97,29.98,29.94,29.96,72600.0,23.8962,23.9042,23.8723,23.8882,72600.0
2012-09-27 11:20:00,29.96,29.96,29.89,29.92,83600.0,23.8882,23.8882,23.8324,23.8563,83600.0
2012-09-27 11:25:00,29.93,29.98,29.89,29.98,103000.0,23.8643,23.9042,23.8324,23.9042,103000.0
2012-09-27 11:30:00,29.97,29.98,29.95,29.98,54600.0,23.8962,23.9042,23.8802,23.9042,54600.0
2012-09-27 11:35:00,29.97,30.05,29.97,30.05,328500.0,23.8962,23.96,23.8962,23.96,328500.0
2012-09-27 11:40:00,30.04,30.18,30.03,30.07,227000.0,23.952,24.0636,23.944,23.9759,227000.0
2012-09-27 11:45:00,30.08,30.12,30.07,30.12,72800.0,23.9839,24.0158,23.9759,24.0158,72800.0
2012-09-27 11:50:00,30.12,30.15,30.09,30.14,52400.0,24.0158,24.0397,23.9919,24.0317,52400.0
2012-09-27 11:55:00,30.13,30.23,30.13,30.21,81000.0,24.0238,24.1035,24.0238,24.0875,81000.0
2012-09-27 12:00:00,30.21,30.23,30.2,30.23,72300.0,24.0875,24.1035,24.0796,24.1035,72300.0
2012-09-27 12:05:00,30.23,30.26,30.23,30.26,76200.0,24.1035,24.1274,24.1035,24.1274,76200.0
2012-09-27 12:10:00,30.26,30.28,30.23,30.23,72200.0,24.1274,24.1434,24.1035,24.1035,72200.0
2012-09-27 12:15:00,30.23,30.24,30.21,30.22,55600.0,24.1035,24.1115,24.0875,24.0955,55600.0
2012-09-27 12:20:00,30.22,30.23,30.18,30.2,49300.0,24.0955,24.1035,24.0636,24.0796,49300.0
2012-09-27 12:25:00,30.21,30.27,30.2,30.24,65200.0,24.0875,24.1354,24.0796,24.1115,65200.0
2012-09-27 12:30:00,30.24,30.29,30.24,30.25,60300.0,24.1115,24.1513,24.1115,24.1194,60300.0
2012-09-27 12:35:00,30.24,30.25,30.22,30.22,70600.0,24.1115,24.1194,24.0955,24.0955,70600.0
2012-09-27 12:40:00,30.23,30.23,30.18,30.21,69000.0,24.1035,24.1035,24.0636,24.0875,69000.0
2012-09-27 12:45:00,30.21,30.24,30.2,30.21,29900.0,24.0875,24.1115,24.0796,24.0875,29900.0
2012-09-27 12:50:00,30.21,30.21,30.2,30.21,12400.0,24.0875,24.0875,24.0796,24.0875,12400.0
2012-09-27 12:55:00,30.2,30.25,30.2,30.23,64800.0,24.0796,24.1194,24.0796,24.1035,64800.0
2012-09-27 13:00:00,30.22,30.25,30.22,30.23,27300.0,24.0955,24.1194,24.0955,24.1035,27300.0
2012-09-27 13:05:00,30.23,30.27,30.23,30.25,91400.0,24.1035,24.1354,24.1035,24.1194,91400.0
2012-09-27 13:10:00,30.25,30.28,30.25,30.28,52400.0,24.1194,24.1434,24.1194,24.1434,52400.0
2012-09-27 13:15:00,30.28,30.31,30.27,30.31,66900.0,24.1434,24.1673,24.1354,24.1673,66900.0
2012-09-27 13:20:00,30.31,30.34,30.31,30.33,111300.0,24.1673,24.1912,24.1673,24.1832,111300.0
2012-09-27 13:25:00,30.32,30.36,30.32,30.33,84400.0,24.1753,24.2071,24.1753,24.1832,84400.0
2012-09-27 13:30:00,30.33,30.34,30.3,30.34,109900.0,24.1832,24.1912,24.1593,24.1912,109900.0
2012-09-27 13:35:00,30.34,30.43,30.34,30.41,152200.0,24.1912,24.263,24.1912,24.247,152200.0
2012-09-27 13:40:00,30.41,30.45,30.4,30.4,97600.0,24.247,24.2789,24.239,24.239,97600.0
2012-09-27 13:45:00,30.4,30.42,30.4,30.4,60300.0,24.239,24.255,24.239,24.239,60300.0
2012-09-27 13:50:00,30.4,30.41,30.36,30.37,55600.0,24.239,24.247,24.2071,24.2151,55600.0
2012-09-27 13:55:00,30.36,30.37,30.33,30.33,86200.0,24.2071,24.2151,24.1832,24.1832,86200.0
2012-09-27 14:00:00,30.33,30.34,30.31,30.34,94300.0,24.1832,24.1912,24.1673,24.1912,94300.0
2012-09-27 14:05:00,30.35,30.36,30.32,30.34,43900.0,24.1992,24.2071,24.1753,24.1912,43900.0
2012-09-27 14:10:00,30.33,30.36,30.32,30.36,53500.0,24.1832,24.2071,24.1753,24.2071,53500.0
2012-09-27 14:15:00,30.35,30.36,30.33,30.35,41700.0,24.1992,24.2071,24.1832,24.1992,41700.0
2012-09-27 14:20:00,30.35,30.4,30.34,30.39,63400.0,24.1992,24.239,24.1912,24.2311,63400.0
2012-09-27 14:25:00,30.39,30.39,30.36,30.38,32300.0,24.2311,24.2311,24.2071,24.2231,32300.0
2012-09-27 14:30:00,30.38,30.39,30.37,30.37,35100.0,24.2231,24.2311,24.2151,24.2151,35100.0
2012-09-27 14:35:00,30.37,30.38,30.34,30.37,71800.0,24.2151,24.2231,24.1912,24.2151,71800.0
2012-09-27 14:40:00,30.37,30.37,30.28,30.3,111800.0,24.2151,24.2151,24.1434,24.1593,111800.0
2012-09-27 14:45:00,30.3,30.33,30.29,30.32,64200.0,24.1593,24.1832,24.1513,24.1753,64200.0
2012-09-27 14:50:00,30.32,30.35,30.3,30.3,102100.0,24.1753,24.1992,24.1593,24.1593,102100.0
2012-09-27 14:55:00,30.31,30.32,30.28,30.29,85700.0,24.1673,24.1753,24.1434,24.1513,85700.0
2012-09-27 15:00:00,30.28,30.32,30.27,30.31,66800.0,24.1434,24.1753,24.1354,24.1673,66800.0
2012-09-27 15:05:00,30.3,30.31,30.29,30.3,39800.0,24.1593,24.1673,24.1513,24.1593,39800.0
2012-09-27 15:10:00,30.3,30.32,30.28,30.3,91600.0,24.1593,24.1753,24.1434,24.1593,91600.0
2012-09-27 15:15:00,30.3,30.31,30.26,30.27,167900.0,24.1593,24.1673,24.1274,24.1354,167900.0
2012-09-27 15:20:00,30.26,30.29,30.24,30.25,149700.0,24.1274,24.1513,24.1115,24.1194,149700.0
2012-09-27 15:25:00,30.26,30.3,30.26,30.29,79500.0,24.1274,24.1593,24.1274,24.1513,79500.0
2012-09-27 15:30:00,30.29,30.33,30.29,30.32,94600.0,24.1513,24.1832,24.1513,24.1753,94600.0
2012-09-27 15:35:00,30.32,30.35,30.31,30.33,131100.0,24.1753,24.1992,24.1673,24.1832,131100.0
2012-09-27 15:40:00,30.33,30.35,30.3,30.31,153000.0,24.1832,24.1992,24.1593,24.1673,153000.0
2012-09-27 15:45:00,30.31,30.32,30.25,30.27,185000.0,24.1673,24.1753,24.1194,24.1354,185000.0
2012-09-27 15:50:00,30.28,30.29,30.24,30.24,191300.0,24.1434,24.1513,24.1115,24.1115,191300.0
2012-09-27 15:55:00,30.25,30.26,30.23,30.26,326300.0,24.1194,24.1274,24.1035,24.1274,326300.0
2012-09-28 09:30:00,30.2,30.24,30.1,30.24,110400.0,24.0796,24.1115,23.9998,24.1115,110400.0
2012-09-28 09:35:00,30.25,30.32,30.22,30.28,144800.0,24.1194,24.1753,24.0955,24.1434,144800.0
2012-09-28 09:40:00,30.28,30.37,30.19,30.2,141100.0,24.1434,24.2151,24.0716,24.0796,141100.0
2012-09-28 09:45:00,30.2,30.21,30.12,30.17,106800.0,24.0796,24.0875,24.0158,24.0557,106800.0
2012-09-28 09:50:00,30.16,30.27,30.14,30.2,550700.0,24.0477,24.1354,24.0317,24.0796,550700.0
2012-09-28 09:55:00,30.19,30.26,30.17,30.21,120900.0,24.0716,24.1274,24.0557,24.0875,120900.0
2012-09-28 10:00:00,30.2,30.33,30.18,30.32,155600.0,24.0796,24.1832,24.0636,24.1753,155600.0
2012-09-28 10:05:00,30.31,30.34,30.24,30.24,163200.0,24.1673,24.1912,24.1115,24.1115,163200.0
2012-09-28 10:10:00,30.23,30.28,30.22,30.24,139100.0,24.1035,24.1434,24.0955,24.1115,139100.0
2012-09-28 10:15:00,30.24,30.25,30.18,30.2,108800.0,24.1115,24.1194,24.0636,24.0796,108800.0
2012-09-28 10:20:00,30.2,30.25,30.19,30.22,56300.0,24.0796,24.1194,24.0716,24.0955,56300.0
2012-09-28 10:25:00,30.22,30.24,30.16,30.19,70500.0,24.0955,24.1115,24.0477,24.0716,70500.0
2012-09-28 10:30:00,30.19,30.27,30.16,30.26,74200.0,24.0716,24.1354,24.0477,24.1274,74200.0
2012-09-28 10:35:00,30.25,30.3,30.25,30.28,68500.0,24.1194,24.1593,24.1194,24.1434,68500.0
2012-09-28 10:40:00,30.28,30.29,30.21,30.22,90300.0,24.1434,24.1513,24.0875,24.0955,90300.0
2012-09-28 10:45:00,30.22,30.25,30.22,30.23,74300.0,24.0955,24.1194,24.0955,24.1035,74300.0
2012-09-28 10:50:00,30.23,30.32,30.23,30.26,81500.0,24.1035,24.1753,24.1035,24.1274,81500.0
2012-09-28 10:55:00,30.25,30.26,30.17,30.22,97900.0,24.1194,24.1274,24.0557,24.0955,97900.0
2012-09-28 11:00:00,30.21,30.23,30.16,30.21,82900.0,24.0875,24.1035,24.0477,24.0875,82900.0
2012-09-28 11:05:00,30.21,30.24,30.2,30.23,95200.0,24.0875,24.1115,24.0796,24.1035,95200.0
2012-09-28 11:10:00,30.23,30.24,30.21,30.21,85300.0,24.1035,24.1115,24.0875,24.0875,85300.0
2012-09-28 11:15:00,30.21,30.27,30.21,30.25,80000.0,24.0875,24.1354,24.0875,24.1194,80000.0
2012-09-28 11:20:00,30.24,30.28,30.21,30.27,130200.0,24.1115,24.1434,24.0875,24.1354,130200.0
2012-09-28 11:25:00,30.27,30.29,30.24,30.24,69800.0,24.1354,24.1513,24.1115,24.1115,69800.0
2012-09-28 11:30:00,30.25,30.29,30.23,30.23,94700.0,24.1194,24.1513,24.1035,24.1035,94700.0
2012-09-28 11:35:00,30.23,30.26,30.21,30.21,59400.0,24.1035,24.1274,24.0875,24.0875,59400.0
2012-09-28 11:40:00,30.21,30.22,30.2,30.2,88400.0,24.0875,24.0955,24.0796,24.0796,88400.0
2012-09-28 11:45:00,30.2,30.23,30.19,30.21,81900.0,24.0796,24.1035,24.0716,24.0875,81900.0
2012-09-28 11:50:00,30.22,30.23,30.16,30.16,173600.0,24.0955,24.1035,24.0477,24.0477,173600.0
2012-09-28 11:55:00,30.16,30.19,30.12,30.16,223100.0,24.0477,24.0716,24.0158,24.0477,223100.0
2012-09-28 12:00:00,30.17,30.33,30.17,30.29,396100.0,24.0557,24.1832,24.0557,24.1513,396100.0
2012-09-28 12:05:00,30.29,30.31,30.25,30.26,170400.0,24.1513,24.1673,24.1194,24.1274,170400.0
2012-09-28 12:10:00,30.26,30.36,30.26,30.3,147200.0,24.1274,24.2071,24.1274,24.1593,147200.0
2012-09-28 12:15:00,30.3,30.37,30.28,30.35,153000.0,24.1593,24.2151,24.1434,24.1992,153000.0
2012-09-28 12:20:00,30.35,30.38,30.29,30.3,101500.0,24.1992,24.2231,24.1513,24.1593,101500.0
2012-09-28 12:25:00,30.3,30.31,30.26,30.28,103500.0,24.1593,24.1673,24.1274,24.1434,103500.0
2012-09-28 12:30:00,30.28,30.32,30.24,30.32,113100.0,24.1434,24.1753,24.1115,24.1753,113100.0
2012-09-28 12:35:00,30.32,30.33,30.28,30.3,27500.0,24.1753,24.1832,24.1434,24.1593,27500.0
2012-09-28 12:40:00,30.29,30.32,30.29,30.3,52200.0,24.1513,24.1753,24.1513,24.1593,52200.0
2012-09-28 12:45:00,30.29,30.31,30.28,30.29,63800.0,24.1513,24.1673,24.1434,24.1513,63800.0
2012-09-28 12:50:00,30.3,30.34,30.28,30.32,86100.0,24.1593,24.1912,24.1434,24.1753,86100.0
2012-09-28 12:55:00,30.32,30.34,30.3,30.33,36100.0,24.1753,24.1912,24.1593,24.1832,36100.0
2012-09-28 13:00:00,30.33,30.37,30.32,30.37,49200.0,24.1832,24.2151,24.1753,24.2151,49200.0
2012-09-28 13:05:00,30.37,30.41,30.34,30.34,139800.0,24.2151,24.247,24.1912,24.1912,139800.0
2012-09-28 13:10:00,30.34,30.35,30.27,30.34,57400.0,24.1912,24.1992,24.1354,24.1912,57400.0
2012-09-28 13:15:00,30.35,30.38,30.33,30.35,70600.0,24.1992,24.2231,24.1832,24.1992,70600.0
2012-09-28 13:20:00,30.35,30.41,30.34,30.4,61100.0,24.1992,24.247,24.1912,24.239,61100.0
2012-09-28 13:25:00,30.4,30.46,30.4,30.46,82900.0,24.239,24.2869,24.239,24.2869,82900.0
2012-09-28 13:30:00,30.46,30.52,30.46,30.5,143400.0,24.2869,24.3347,24.2869,24.3188,143400.0
2012-09-28 13:35:00,30.5,30.55,30.48,30.54,97100.0,24.3188,24.3586,24.3028,24.3507,97100.0
2012-09-28 13:40:00,30.55,30.56,30.51,30.51,54800.0,24.3586,24.3666,24.3267,24.3267,54800.0
2012-09-28 13:45:00,30.51,30.51,30.49,30.51,68300.0,24.3267,24.3267,24.3108,24.3267,68300.0
2012-09-28 13:50:00,30.51,30.51,30.44,30.45,233100.0,24.3267,24.3267,24.2709,24.2789,233100.0
2012-09-28 13:55:00,30.45,30.46,30.44,30.44,71200.0,24.2789,24.2869,24.2709,24.2709,71200.0
2012-09-28 14:00:00,30.43,30.45,30.42,30.44,50200.0,24.263,24.2789,24.255,24.2709,50200.0
2012-09-28 14:05:00,30.45,30.46,30.39,30.41,36100.0,24.2789,24.2869,24.2311,24.247,36100.0
2012-09-28 14:10:00,30.41,30.42,30.38,30.38,45100.0,24.247,24.255,24.2231,24.2231,45100.0
2012-09-28 14:15:00,30.38,30.4,30.36,30.37,66100.0,24.2231,24.239,24.2071,24.2151,66100.0
2012-09-28 14:20:00,30.38,30.39,30.35,30.35,91600.0,24.2231,24.2311,24.1992,24.1992,91600.0
2012-09-28 14:25:00,30.35,30.41,30.34,30.36,62900.0,24.1992,24.247,24.1912,24.2071,62900.0
2012-09-28 14:30:00,30.36,30.38,30.28,30.32,116100.0,24.2071,24.2231,24.1434,24.1753,116100.0
2012-09-28 14:35:00,30.31,30.33,30.28,30.32,62700.0,24.1673,24.1832,24.1434,24.1753,62700.0
2012-09-28 14:40:00,30.31,30.32,30.27,30.29,97800.0,24.1673,24.1753,24.1354,24.1513,97800.0
2012-09-28 14:45:00,30.28,30.36,30.28,30.35,52100.0,24.1434,24.2071,24.1434,24.1992,52100.0
2012-09-28 14:50:00,30.35,30.38,30.31,30.33,65000.0,24.1992,24.2231,24.1673,24.1832,65000.0
2012-09-28 14:55:00,30.32,30.33,30.31,30.31,39900.0,24.1753,24.1832,24.1673,24.1673,39900.0
2012-09-28 15:00:00,30.31,30.33,30.29,30.3,94300.0,24.1673,24.1832,24.1513,24.1593,94300.0
2012-09-28 15:05:00,30.31,30.31,30.28,30.28,83500.0,24.1673,24.1673,24.1434,24.1434,83500.0
2012-09-28 15:10:00,30.29,30.3,30.27,30.29,77000.0,24.1513,24.1593,24.1354,24.1513,77000.0
2012-09-28 15:15:00,30.29,30.32,30.25,30.25,84900.0,24.1513,24.1753,24.1194,24.1194,84900.0
2012-09-28 15:20:00,30.25,30.27,30.25,30.27,70200.0,24.1194,24.1354,24.1194,24.1354,70200.0
2012-09-28 15:25:00,30.26,30.27,30.23,30.24,94600.0,24.1274,24.1354,24.1035,24.1115,94600.0
2012-09-28 15:30:00,30.25,30.29,30.24,30.25,133900.0,24.1194,24.1513,24.1115,24.1194,133900.0
2012-09-28 15:35:00,30.24,30.25,30.2,30.2,190400.0,24.1115,24.1194,24.0796,24.0796,190400.0
2012-09-28 15:40:00,30.2,30.28,30.19,30.26,289300.0,24.0796,24.1434,24.0716,24.1274,289300.0
2012-09-28 15:45:00,30.26,30.33,30.25,30.31,235300.0,24.1274,24.1832,24.1194,24.1673,235300.0
2012-09-28 15:50:00,30.31,30.33,30.27,30.3,225700.0,24.1673,24.1832,24.1354,24.1593,225700.0
2012-09-28 15:55:00,30.29,30.3,30.23,30.25,573300.0,24.1513,24.1593,24.1035,24.1194,573300.0
2012-10-01 09:30:00,30.31,30.48,30.3,30.43,432000.0,24.1673,24.3028,24.1593,24.263,432000.0
2012-10-01 09:35:00,30.43,30.44,30.27,30.3,369100.0,24.263,24.2709,24.1354,24.1593,369100.0
2012-10-01 09:40:00,30.3,30.3,30.2,30.21,103700.0,24.1593,24.1593,24.0796,24.0875,103700.0
2012-10-01 09:45:00,30.2,30.26,30.17,30.23,130400.0,24.0796,24.1274,24.0557,24.1035,130400.0
2012-10-01 09:50:00,30.23,30.23,30.12,30.17,114800.0,24.1035,24.1035,24.0158,24.0557,114800.0
2012-10-01 09:55:00,30.17,30.21,30.1,30.11,103700.0,24.0557,24.0875,23.9998,24.0078,103700.0
2012-10-01 10:00:00,30.11,30.26,30.11,30.22,396000.0,24.0078,24.1274,24.0078,24.0955,396000.0
2012-10-01 10:05:00,30.22,30.27,30.21,30.22,280300.0,24.0955,24.1354,24.0875,24.0955,280300.0
2012-10-01 10:10:00,30.23,30.24,30.2,30.22,113700.0,24.1035,24.1115,24.0796,24.0955,113700.0
2012-10-01 10:15:00,30.23,30.26,30.18,30.19,167700.0,24.1035,24.1274,24.0636,24.0716,167700.0
2012-10-01 10:20:00,30.2,30.24,30.19,30.24,193400.0,24.0796,24.1115,24.0716,24.1115,193400.0
2012-10-01 10:25:00,30.24,30.24,30.17,30.19,171500.0,24.1115,24.1115,24.0557,24.0716,171500.0
2012-10-01 10:30:00,30.19,30.25,30.18,30.21,357800.0,24.0716,24.1194,24.0636,24.0875,357800.0
2012-10-01 10:35:00,30.22,30.24,30.22,30.23,512300.0,24.0955,24.1115,24.0955,24.1035,512300.0
2012-10-01 10:40:00,30.24,30.24,30.21,30.24,117200.0,24.1115,24.1115,24.0875,24.1115,117200.0
2012-10-01 10:45:00,30.24,30.26,30.23,30.24,144100.0,24.1115,24.1274,24.1035,24.1115,144100.0
2012-10-01 10:50:00,30.23,30.29,30.23,30.27,291000.0,24.1035,24.1513,24.1035,24.1354,291000.0
2012-10-01 10:55:00,30.28,30.29,30.23,30.28,356600.0,24.1434,24.1513,24.1035,24.1434,356600.0
2012-10-01 11:00:00,30.28,30.34,30.27,30.32,171100.0,24.1434,24.1912,24.1354,24.1753,171100.0
2012-10-01 11:05:00,30.32,30.39,30.28,30.33,1016900.0,24.1753,24.2311,24.1434,24.1832,1016900.0
2012-10-01 11:10:00,30.33,30.4,30.32,30.39,186700.0,24.1832,24.239,24.1753,24.2311,186700.0
2012-10-01 11:15:00,30.39,30.4,30.31,30.31,238800.0,24.2311,24.239,24.1673,24.1673,238800.0
2012-10-01 11:20:00,30.31,30.42,30.31,30.42,125400.0,24.1673,24.255,24.1673,24.255,125400.0
2012-10-01 11:25:00,30.41,30.45,30.38,30.44,176300.0,24.247,24.2789,24.2231,24.2709,176300.0
2012-10-01 11:30:00,30.44,30.45,30.35,30.38,91300.0,24.2709,24.2789,24.1992,24.2231,91300.0
2012-10-01 11:35:00,30.38,30.43,30.35,30.4,162400.0,24.2231,24.263,24.1992,24.239,162400.0
2012-10-01 11:40:00,30.4,30.48,30.38,30.45,191300.0,24.239,24.3028,24.2231,24.2789,191300.0
2012-10-01 11:45:00,30.45,30.49,30.43,30.44,123200.0,24.2789,24.3108,24.263,24.2709,123200.0
2012-10-01 11:50:00,30.44,30.45,30.38,30.39,79200.0,24.2709,24.2789,24.2231,24.2311,79200.0
2012-10-01 11:55:00,30.38,30.39,30.32,30.35,91000.0,24.2231,24.2311,24.1753,24.1992,91000.0
2012-10-01 12:00:00,30.35,30.37,30.35,30.37,63600.0,24.1992,24.2151,24.1992,24.2151,63600.0
2012-10-01 12:05:00,30.37,30.41,30.37,30.4,66400.0,24.2151,24.247,24.2151,24.239,66400.0
2012-10-01 12:10:00,30.4,30.4,30.35,30.38,97900.0,24.239,24.239,24.1992,24.2231,97900.0
2012-10-01 12:15:00,30.38,30.44,30.37,30.4,79200.0,24.2231,24.2709,24.2151,24.239,79200.0
2012-10-01 12:20:00,30.4,30.41,30.35,30.39,135900.0,24.239,24.247,24.1992,24.2311,135900.0
2012-10-01 12:25:00,30.39,30.45,30.38,30.44,79400.0,24.2311,24.2789,24.2231,24.2709,79400.0
2012-10-01 12:30:00,30.44,30.45,30.39,30.41,66200.0,24.2709,24.2789,24.2311,24.247,66200.0
2012-10-01 12:35:00,30.41,30.42,30.36,30.4,85300.0,24.247,24.255,24.2071,24.239,85300.0
2012-10-01 12:40:00,30.4,30.45,30.39,30.44,85100.0,24.239,24.2789,24.2311,24.2709,85100.0
2012-10-01 12:45:00,30.44,30.45,30.35,30.36,173600.0,24.2709,24.2789,24.1992,24.2071,173600.0
2012-10-01 12:50:00,30.36,30.37,30.31,30.34,80800.0,24.2071,24.2151,24.1673,24.1912,80800.0
2012-10-01 12:55:00,30.35,30.37,30.33,30.34,34800.0,24.1992,24.2151,24.1832,24.1912,34800.0
2012-10-01 13:00:00,30.34,30.34,30.27,30.29,54300.0,24.1912,24.1912,24.1354,24.1513,54300.0
2012-10-01 13:05:00,30.29,30.32,30.27,30.28,73500.0,24.1513,24.1753,24.1354,24.1434,73500.0
2012-10-01 13:10:00,30.27,30.28,30.24,30.25,137900.0,24.1354,24.1434,24.1115,24.1194,137900.0
2012-10-01 13:15:00,30.26,30.27,30.24,30.27,93900.0,24.1274,24.1354,24.1115,24.1354,93900.0
2012-10-01 13:20:00,30.26,30.27,30.25,30.26,70600.0,24.1274,24.1354,24.1194,24.1274,70600.0
2012-10-01 13:25:00,30.25,30.27,30.24,30.27,110900.0,24.1194,24.1354,24.1115,24.1354,110900.0
2012-10-01 13:30:00,30.27,30.27,30.21,30.24,127100.0,24.1354,24.1354,24.0875,24.1115,127100.0
2012-10-01 13:35:00,30.25,30.32,30.24,30.25,85600.0,24.1194,24.1753,24.1115,24.1194,85600.0
2012-10-01 13:40:00,30.25,30.31,30.24,30.3,103900.0,24.1194,24.1673,24.1115,24.1593,103900.0
2012-10-01 13:45:00,30.3,30.33,30.29,30.31,105800.0,24.1593,24.1832,24.1513,24.1673,105800.0
2012-10-01 13:50:00,30.3,30.36,30.3,30.31,203400.0,24.1593,24.2071,24.1593,24.1673,203400.0
2012-10-01 13:55:00,30.31,30.32,30.3,30.32,180600.0,24.1673,24.1753,24.1593,24.1753,180600.0
2012-10-01 14:00:00,30.32,30.35,30.3,30.34,152700.0,24.1753,24.1992,24.1593,24.1912,152700.0
2012-10-01 14:05:00,30.34,30.41,30.33,30.4,198700.0,24.1912,24.247,24.1832,24.239,198700.0
2012-10-01 14:10:00,30.41,30.43,30.39,30.42,127900.0,24.247,24.263,24.2311,24.255,127900.0
2012-10-01 14:15:00,30.42,30.42,30.32,30.33,153400.0,24.255,24.255,24.1753,24.1832,153400.0
2012-10-01 14:20:00,30.33,30.35,30.32,30.33,96500.0,24.1832,24.1992,24.1753,24.1832,96500.0
2012-10-01 14:25:00,30.34,30.34,30.3,30.33,140300.0,24.1912,24.1912,24.1593,24.1832,140300.0
2012-10-01 14:30:00,30.32,30.33,30.31,30.32,50400.0,24.1753,24.1832,24.1673,24.1753,50400.0
2012-10-01 14:35:00,30.32,30.33,30.29,30.3,196300.0,24.1753,24.1832,24.1513,24.1593,196300.0
2012-10-01 14:40:00,30.31,30.31,30.28,30.29,246900.0,24.1673,24.1673,24.1434,24.1513,246900.0
2012-10-01 14:45:00,30.29,30.3,30.28,30.3,75200.0,24.1513,24.1593,24.1434,24.1593,75200.0
2012-10-01 14:50:00,30.3,30.31,30.29,30.31,150400.0,24.1593,24.1673,24.1513,24.1673,150400.0
2012-10-01 14:55:00,30.3,30.33,30.3,30.33,195800.0,24.1593,24.1832,24.1593,24.1832,195800.0
2012-10-01 15:00:00,30.33,30.34,30.31,30.32,103700.0,24.1832,24.1912,24.1673,24.1753,103700.0
2012-10-01 15:05:00,30.31,30.34,30.31,30.33,233500.0,24.1673,24.1912,24.1673,24.1832,233500.0
2012-10-01 15:10:00,30.33,30.33,30.3,30.31,200100.0,24.1832,24.1832,24.1593,24.1673,200100.0
2012-10-01 15:15:00,30.31,30.35,30.3,30.33,143200.0,24.1673,24.1992,24.1593,24.1832,143200.0
2012-10-01 15:20:00,30.33,30.33,30.27,30.3,219200.0,24.1832,24.1832,24.1354,24.1593,219200.0
2012-10-01 15:25:00,30.3,30.32,30.26,30.31,210300.0,24.1593,24.1753,24.1274,24.1673,210300.0
2012-10-01 15:30:00,30.3,30.33,30.29,30.32,210600.0,24.1593,24.1832,24.1513,24.1753,210600.0
2012-10-01 15:35:00,30.33,30.36,30.3,30.35,188500.0,24.1832,24.2071,24.1593,24.1992,188500.0
2012-10-01 15:40:00,30.35,30.37,30.3,30.3,219200.0,24.1992,24.2151,24.1593,24.1593,219200.0
2012-10-01 15:45:00,30.31,30.32,30.24,30.3,289400.0,24.1673,24.1753,24.1115,24.1593,289400.0
2012-10-01 15:50:00,30.3,30.32,30.28,30.3,337800.0,24.1593,24.1753,24.1434,24.1593,337800.0
2012-10-01 15:55:00,30.3,30.31,30.29,30.31,269800.0,24.1593,24.1673,24.1513,24.1673,269800.0
2012-10-02 09:30:00,30.31,30.44,30.17,30.25,97000.0,24.1673,24.2709,24.0557,24.1194,97000.0
2012-10-02 09:35:00,30.25,30.35,30.19,30.25,67900.0,24.1194,24.1992,24.0716,24.1194,67900.0
2012-10-02 09:40:00,30.24,30.27,30.19,30.24,44900.0,24.1115,24.1354,24.0716,24.1115,44900.0
2012-10-02 09:45:00,30.24,30.3,30.22,30.24,57500.0,24.1115,24.1593,24.0955,24.1115,57500.0
2012-10-02 09:50:00,30.25,30.28,30.22,30.28,61500.0,24.1194,24.1434,24.0955,24.1434,61500.0
2012-10-02 09:55:00,30.28,30.29,30.23,30.28,53000.0,24.1434,24.1513,24.1035,24.1434,53000.0
2012-10-02 10:00:00,30.28,30.28,30.21,30.23,58900.0,24.1434,24.1434,24.0875,24.1035,58900.0
2012-10-02 10:05:00,30.23,30.27,30.22,30.27,100700.0,24.1035,24.1354,24.0955,24.1354,100700.0
2012-10-02 10:10:00,30.26,30.3,30.24,30.28,180200.0,24.1274,24.1593,24.1115,24.1434,180200.0
2012-10-02 10:15:00,30.27,30.43,30.27,30.37,210800.0,24.1354,24.263,24.1354,24.2151,210800.0
2012-10-02 10:20:00,30.38,30.44,30.38,30.39,114300.0,24.2231,24.2709,24.2231,24.2311,114300.0
2012-10-02 10:25:00,30.41,30.44,30.39,30.43,382000.0,24.247,24.2709,24.2311,24.263,382000.0
2012-10-02 10:30:00,30.43,30.46,30.4,30.4,185500.0,24.263,24.2869,24.239,24.239,185500.0
2012-10-02 10:35:00,30.41,30.46,30.4,30.41,70100.0,24.247,24.2869,24.239,24.247,70100.0
2012-10-02 10:40:00,30.41,30.43,30.39,30.39,43900.0,24.247,24.263,24.2311,24.2311,43900.0
2012-10-02 10:45:00,30.39,30.4,30.35,30.37,60000.0,24.2311,24.239,24.1992,24.2151,60000.0
2012-10-02 10:50:00,30.37,30.39,30.28,30.29,102900.0,24.2151,24.2311,24.1434,24.1513,102900.0
2012-10-02 10:55:00,30.3,30.34,30.25,30.27,109600.0,24.1593,24.1912,24.1194,24.1354,109600.0
2012-10-02 11:00:00,30.27,30.35,30.26,30.32,92000.0,24.1354,24.1992,24.1274,24.1753,92000.0
2012-10-02 11:05:00,30.32,30.35,30.28,30.31,199100.0,24.1753,24.1992,24.1434,24.1673,199100.0
2012-10-02 11:10:00,30.3,30.35,30.3,30.33,145200.0,24.1593,24.1992,24.1593,24.1832,145200.0
2012-10-02 11:15:00,30.33,30.36,30.3,30.32,102400.0,24.1832,24.2071,24.1593,24.1753,102400.0
2012-10-02 11:20:00,30.32,30.33,30.29,30.32,97000.0,24.1753,24.1832,24.1513,24.1753,97000.0
2012-10-02 11:25:00,30.32,30.34,30.3,30.3,76000.0,24.1753,24.1912,24.1593,24.1593,76000.0
2012-10-02 11:30:00,30.3,30.38,30.3,30.33,114100.0,24.1593,24.2231,24.1593,24.1832,114100.0
2012-10-02 11:35:00,30.34,30.34,30.23,30.29,221500.0,24.1912,24.1912,24.1035,24.1513,221500.0
2012-10-02 11:40:00,30.29,30.34,30.25,30.34,210300.0,24.1513,24.1912,24.1194,24.1912,210300.0
2012-10-02 11:45:00,30.34,30.34,30.29,30.33,131000.0,24.1912,24.1912,24.1513,24.1832,131000.0
2012-10-02 11:50:00,30.33,30.4,30.31,30.36,170000.0,24.1832,24.239,24.1673,24.2071,170000.0
2012-10-02 11:55:00,30.36,30.36,30.3,30.33,98200.0,24.2071,24.2071,24.1593,24.1832,98200.0
2012-10-02 12:00:00,30.33,30.34,30.3,30.33,59900.0,24.1832,24.1912,24.1593,24.1832,59900.0
2012-10-02 12:05:00,30.34,30.34,30.31,30.33,95700.0,24.1912,24.1912,24.1673,24.1832,95700.0
2012-10-02 12:10:00,30.34,30.36,30.3,30.34,314400.0,24.1912,24.2071,24.1593,24.1912,314400.0
2012-10-02 12:15:00,30.35,30.38,30.32,30.35,45800.0,24.1992,24.2231,24.1753,24.1992,45800.0
2012-10-02 12:20:00,30.34,30.35,30.32,30.32,59800.0,24.1912,24.1992,24.1753,24.1753,59800.0
2012-10-02 12:25:00,30.32,30.34,30.28,30.31,53400.0,24.1753,24.1912,24.1434,24.1673,53400.0
2012-10-02 12:30:00,30.32,30.32,30.27,30.29,196200.0,24.1753,24.1753,24.1354,24.1513,196200.0
2012-10-02 12:35:00,30.28,30.31,30.27,30.29,157700.0,24.1434,24.1673,24.1354,24.1513,157700.0
2012-10-02 12:40:00,30.29,30.29,30.24,30.25,150000.0,24.1513,24.1513,24.1115,24.1194,150000.0
2012-10-02 12:45:00,30.24,30.31,30.24,30.28,198500.0,24.1115,24.1673,24.1115,24.1434,198500.0
2012-10-02 12:50:00,30.28,30.28,30.24,30.26,36900.0,24.1434,24.1434,24.1115,24.1274,36900.0
2012-10-02 12:55:00,30.27,30.28,30.22,30.23,106800.0,24.1354,24.1434,24.0955,24.1035,106800.0
2012-10-02 13:00:00,30.22,30.24,30.21,30.23,37300.0,24.0955,24.1115,24.0875,24.1035,37300.0
2012-10-02 13:05:00,30.23,30.24,30.21,30.23,32400.0,24.1035,24.1115,24.0875,24.1035,32400.0
2012-10-02 13:10:00,30.23,30.23,30.2,30.21,37400.0,24.1035,24.1035,24.0796,24.0875,37400.0
2012-10-02 13:15:00,30.2,30.23,30.2,30.21,57500.0,24.0796,24.1035,24.0796,24.0875,57500.0
2012-10-02 13:20:00,30.2,30.23,30.18,30.19,46000.0,24.0796,24.1035,24.0636,24.0716,46000.0
2012-10-02 13:25:00,30.19,30.2,30.16,30.18,53900.0,24.0716,24.0796,24.0477,24.0636,53900.0
2012-10-02 13:30:00,30.18,30.19,30.15,30.17,57300.0,24.0636,24.0716,24.0397,24.0557,57300.0
2012-10-02 13:35:00,30.16,30.2,30.16,30.19,37800.0,24.0477,24.0796,24.0477,24.0716,37800.0
2012-10-02 13:40:00,30.19,30.22,30.17,30.2,47600.0,24.0716,24.0955,24.0557,24.0796,47600.0
2012-10-02 13:45:00,30.19,30.2,30.15,30.15,64600.0,24.0716,24.0796,24.0397,24.0397,64600.0
2012-10-02 13:50:00,30.16,30.17,30.12,30.12,48400.0,24.0477,24.0557,24.0158,24.0158,48400.0
2012-10-02 13:55:00,30.13,30.13,30.08,30.11,174900.0,24.0238,24.0238,23.9839,24.0078,174900.0
2012-10-02 14:00:00,30.11,30.12,30.08,30.08,61100.0,24.0078,24.0158,23.9839,23.9839,61100.0
2012-10-02 14:05:00,30.08,30.1,30.04,30.04,97600.0,23.9839,23.9998,23.952,23.952,97600.0
2012-10-02 14:10:00,30.05,30.09,30.04,30.09,91800.0,23.96,23.9919,23.952,23.9919,91800.0
2012-10-02 14:15:00,30.09,30.15,30.08,30.15,405300.0,23.9919,24.0397,23.9839,24.0397,405300.0
2012-10-02 14:20:00,30.15,30.2,30.14,30.17,135800.0,24.0397,24.0796,24.0317,24.0557,135800.0
2012-10-02 14:25:00,30.17,30.17,30.12,30.14,70000.0,24.0557,24.0557,24.0158,24.0317,70000.0
2012-10-02 14:30:00,30.14,30.23,30.12,30.23,236100.0,24.0317,24.1035,24.0158,24.1035,236100.0
2012-10-02 14:35:00,30.23,30.25,30.19,30.19,143800.0,24.1035,24.1194,24.0716,24.0716,143800.0
2012-10-02 14:40:00,30.19,30.22,30.15,30.16,64000.0,24.0716,24.0955,24.0397,24.0477,64000.0
2012-10-02 14:45:00,30.17,30.18,30.14,30.15,80100.0,24.0557,24.0636,24.0317,24.0397,80100.0
2012-10-02 14:50:00,30.16,30.18,30.15,30.18,61300.0,24.0477,24.0636,24.0397,24.0636,61300.0
2012-10-02 14:55:00,30.18,30.21,30.17,30.19,106900.0,24.0636,24.0875,24.0557,24.0716,106900.0
2012-10-02 15:00:00,30.19,30.21,30.17,30.19,100600.0,24.0716,24.0875,24.0557,24.0716,100600.0
2012-10-02 15:05:00,30.19,30.21,30.17,30.18,120600.0,24.0716,24.0875,24.0557,24.0636,120600.0
2012-10-02 15:10:00,30.18,30.18,30.14,30.18,125100.0,24.0636,24.0636,24.0317,24.0636,125100.0
2012-10-02 15:15:00,30.18,30.23,30.17,30.23,58700.0,24.0636,24.1035,24.0557,24.1035,58700.0
2012-10-02 15:20:00,30.23,30.23,30.18,30.21,126600.0,24.1035,24.1035,24.0636,24.0875,126600.0
2012-10-02 15:25:00,30.21,30.23,30.2,30.21,54400.0,24.0875,24.1035,24.0796,24.0875,54400.0
2012-10-02 15:30:00,30.22,30.26,30.21,30.24,164500.0,24.0955,24.1274,24.0875,24.1115,164500.0
2012-10-02 15:35:00,30.24,30.27,30.23,30.26,65300.0,24.1115,24.1354,24.1035,24.1274,65300.0
2012-10-02 15:40:00,30.25,30.28,30.23,30.26,143100.0,24.1194,24.1434,24.1035,24.1274,143100.0
2012-10-02 15:45:00,30.25,30.28,30.24,30.24,206100.0,24.1194,24.1434,24.1115,24.1115,206100.0
2012-10-02 15:50:00,30.24,30.31,30.24,30.27,339400.0,24.1115,24.1673,24.1115,24.1354,339400.0
2012-10-02 15:55:00,30.27,30.3,30.27,30.3,362800.0,24.1354,24.1593,24.1354,24.1593,362800.0
2012-10-03 09:30:00,30.43,30.45,30.35,30.42,205700.0,24.263,24.2789,24.1992,24.255,205700.0
2012-10-03 09:35:00,30.42,30.47,30.33,30.34,158100.0,24.255,24.2949,24.1832,24.1912,158100.0
2012-10-03 09:40:00,30.34,30.37,30.27,30.28,137700.0,24.1912,24.2151,24.1354,24.1434,137700.0
2012-10-03 09:45:00,30.28,30.3,30.21,30.22,577700.0,24.1434,24.1593,24.0875,24.0955,577700.0
2012-10-03 09:50:00,30.22,30.28,30.14,30.15,278900.0,24.0955,24.1434,24.0317,24.0397,278900.0
2012-10-03 09:55:00,30.14,30.16,30.09,30.15,233600.0,24.0317,24.0477,23.9919,24.0397,233600.0
2012-10-03 10:00:00,30.15,30.2,30.06,30.1,238100.0,24.0397,24.0796,23.9679,23.9998,238100.0
2012-10-03 10:05:00,30.1,30.16,30.08,30.15,239900.0,23.9998,24.0477,23.9839,24.0397,239900.0
2012-10-03 10:10:00,30.15,30.23,30.15,30.2,655900.0,24.0397,24.1035,24.0397,24.0796,655900.0
2012-10-03 10:15:00,30.2,30.24,30.14,30.15,882800.0,24.0796,24.1115,24.0317,24.0397,882800.0
2012-10-03 10:20:00,30.15,30.26,30.14,30.19,321800.0,24.0397,24.1274,24.0317,24.0716,321800.0
2012-10-03 10:25:00,30.19,30.28,30.19,30.24,225200.0,24.0716,24.1434,24.0716,24.1115,225200.0
2012-10-03 10:30:00,30.24,30.27,30.16,30.2,189000.0,24.1115,24.1354,24.0477,24.0796,189000.0
2012-10-03 10:35:00,30.19,30.22,30.18,30.22,474100.0,24.0716,24.0955,24.0636,24.0955,474100.0
2012-10-03 10:40:00,30.22,30.25,30.15,30.25,164100.0,24.0955,24.1194,24.0397,24.1194,164100.0
2012-10-03 10:45:00,30.25,30.26,30.2,30.22,145900.0,24.1194,24.1274,24.0796,24.0955,145900.0
2012-10-03 10:50:00,30.22,30.27,30.22,30.24,396000.0,24.0955,24.1354,24.0955,24.1115,396000.0
2012-10-03 10:55:00,30.24,30.27,30.23,30.25,261200.0,24.1115,24.1354,24.1035,24.1194,261200.0
2012-10-03 11:00:00,30.26,30.26,30.22,30.25,189300.0,24.1274,24.1274,24.0955,24.1194,189300.0
2012-10-03 11:05:00,30.25,30.26,30.22,30.25,119600.0,24.1194,24.1274,24.0955,24.1194,119600.0
2012-10-03 11:10:00,30.26,30.32,30.26,30.3,188200.0,24.1274,24.1753,24.1274,24.1593,188200.0
2012-10-03 11:15:00,30.3,30.35,30.29,30.3,245700.0,24.1593,24.1992,24.1513,24.1593,245700.0
2012-10-03 11:20:00,30.3,30.36,30.3,30.35,91000.0,24.1593,24.2071,24.1593,24.1992,91000.0
2012-10-03 11:25:00,30.34,30.45,30.31,30.43,326900.0,24.1912,24.2789,24.1673,24.263,326900.0
2012-10-03 11:30:00,30.43,30.45,30.36,30.44,260600.0,24.263,24.2789,24.2071,24.2709,260600.0
2012-10-03 11:35:00,30.44,30.53,30.42,30.53,145500.0,24.2709,24.3427,24.255,24.3427,145500.0
2012-10-03 11:40:00,30.53,30.64,30.53,30.61,280800.0,24.3427,24.4304,24.3427,24.4065,280800.0
2012-10-03 11:45:00,30.62,30.65,30.59,30.62,416900.0,24.4145,24.4384,24.3905,24.4145,416900.0
2012-10-03 11:50:00,30.62,30.62,30.58,30.61,92000.0,24.4145,24.4145,24.3826,24.4065,92000.0
2012-10-03 11:55:00,30.6,30.72,30.59,30.7,248000.0,24.3985,24.4942,24.3905,24.4782,248000.0
2012-10-03 12:00:00,30.7,30.72,30.68,30.71,101300.0,24.4782,24.4942,24.4623,24.4862,101300.0
2012-10-03 12:05:00,30.71,30.74,30.69,30.69,99800.0,24.4862,24.5101,24.4703,24.4703,99800.0
2012-10-03 12:10:00,30.7,30.8,30.7,30.76,227200.0,24.4782,24.558,24.4782,24.5261,227200.0
2012-10-03 12:15:00,30.75,30.77,30.71,30.71,88500.0,24.5181,24.5341,24.4862,24.4862,88500.0
2012-10-03 12:20:00,30.71,30.74,30.66,30.69,144300.0,24.4862,24.5101,24.4464,24.4703,144300.0
2012-10-03 12:25:00,30.69,30.72,30.68,30.7,96300.0,24.4703,24.4942,24.4623,24.4782,96300.0
2012-10-03 12:30:00,30.7,30.71,30.68,30.7,173400.0,24.4782,24.4862,24.4623,24.4782,173400.0
2012-10-03 12:35:00,30.7,30.71,30.66,30.68,161100.0,24.4782,24.4862,24.4464,24.4623,161100.0
2012-10-03 12:40:00,30.68,30.7,30.64,30.67,226800.0,24.4623,24.4782,24.4304,24.4543,226800.0
2012-10-03 12:45:00,30.68,30.72,30.68,30.71,201800.0,24.4623,24.4942,24.4623,24.4862,201800.0
2012-10-03 12:50:00,30.71,30.73,30.68,30.69,154500.0,24.4862,24.5022,24.4623,24.4703,154500.0
2012-10-03 12:55:00,30.7,30.7,30.66,30.68,44300.0,24.4782,24.4782,24.4464,24.4623,44300.0
2012-10-03 13:00:00,30.67,30.74,30.65,30.73,129000.0,24.4543,24.5101,24.4384,24.5022,129000.0
2012-10-03 13:05:00,30.72,30.72,30.67,30.68,81400.0,24.4942,24.4942,24.4543,24.4623,81400.0
2012-10-03 13:10:00,30.68,30.71,30.67,30.71,73800.0,24.4623,24.4862,24.4543,24.4862,73800.0
2012-10-03 13:15:00,30.71,30.73,30.69,30.7,117900.0,24.4862,24.5022,24.4703,24.4782,117900.0
2012-10-03 13:20:00,30.71,30.8,30.7,30.73,157500.0,24.4862,24.558,24.4782,24.5022,157500.0
2012-10-03 13:25:00,30.73,30.73,30.68,30.7,184200.0,24.5022,24.5022,24.4623,24.4782,184200.0
2012-10-03 13:30:00,30.7,30.71,30.65,30.68,129500.0,24.4782,24.4862,24.4384,24.4623,129500.0
2012-10-03 13:35:00,30.68,30.71,30.6,30.61,140300.0,24.4623,24.4862,24.3985,24.4065,140300.0
2012-10-03 13:40:00,30.62,30.66,30.59,30.61,160500.0,24.4145,24.4464,24.3905,24.4065,160500.0
2012-10-03 13:45:00,30.61,30.71,30.6,30.68,188500.0,24.4065,24.4862,24.3985,24.4623,188500.0
2012-10-03 13:50:00,30.68,30.69,30.65,30.66,138900.0,24.4623,24.4703,24.4384,24.4464,138900.0
2012-10-03 13:55:00,30.67,30.72,30.67,30.69,119700.0,24.4543,24.4942,24.4543,24.4703,119700.0
2012-10-03 14:00:00,30.69,30.71,30.67,30.68,58000.0,24.4703,24.4862,24.4543,24.4623,58000.0
2012-10-03 14:05:00,30.67,30.7,30.67,30.69,55600.0,24.4543,24.4782,24.4543,24.4703,55600.0
2012-10-03 14:10:00,30.69,30.73,30.68,30.69,53500.0,24.4703,24.5022,24.4623,24.4703,53500.0
2012-10-03 14:15:00,30.68,30.73,30.66,30.68,157600.0,24.4623,24.5022,24.4464,24.4623,157600.0
2012-10-03 14:20:00,30.69,30.7,30.66,30.66,60100.0,24.4703,24.4782,24.4464,24.4464,60100.0
2012-10-03 14:25:00,30.67,30.7,30.66,30.67,94700.0,24.4543,24.4782,24.4464,24.4543,94700.0
2012-10-03 14:30:00,30.66,30.71,30.65,30.71,86200.0,24.4464,24.4862,24.4384,24.4862,86200.0
2012-10-03 14:35:00,30.71,30.73,30.69,30.7,133900.0,24.4862,24.5022,24.4703,24.4782,133900.0
2012-10-03 14:40:00,30.69,30.7,30.67,30.7,69500.0,24.4703,24.4782,24.4543,24.4782,69500.0
2012-10-03 14:45:00,30.7,30.7,30.67,30.68,95400.0,24.4782,24.4782,24.4543,24.4623,95400.0
2012-10-03 14:50:00,30.69,30.69,30.61,30.63,128500.0,24.4703,24.4703,24.4065,24.4224,128500.0
2012-10-03 14:55:00,30.63,30.65,30.61,30.64,64200.0,24.4224,24.4384,24.4065,24.4304,64200.0
2012-10-03 15:00:00,30.65,30.65,30.61,30.62,97300.0,24.4384,24.4384,24.4065,24.4145,97300.0
2012-10-03 15:05:00,30.62,30.63,30.58,30.61,72000.0,24.4145,24.4224,24.3826,24.4065,72000.0
2012-10-03 15:10:00,30.61,30.62,30.58,30.62,70600.0,24.4065,24.4145,24.3826,24.4145,70600.0
2012-10-03 15:15:00,30.63,30.66,30.59,30.62,108300.0,24.4224,24.4464,24.3905,24.4145,108300.0
2012-10-03 15:20:00,30.61,30.67,30.6,30.67,131400.0,24.4065,24.4543,24.3985,24.4543,131400.0
2012-10-03 15:25:00,30.67,30.69,30.64,30.69,138400.0,24.4543,24.4703,24.4304,24.4703,138400.0
2012-10-03 15:30:00,30.69,30.7,30.65,30.67,131600.0,24.4703,24.4782,24.4384,24.4543,131600.0
2012-10-03 15:35:00,30.66,30.7,30.66,30.7,190500.0,24.4464,24.4782,24.4464,24.4782,190500.0
2012-10-03 15:40:00,30.7,30.73,30.69,30.72,297900.0,24.4782,24.5022,24.4703,24.4942,297900.0
2012-10-03 15:45:00,30.72,30.73,30.69,30.71,387900.0,24.4942,24.5022,24.4703,24.4862,387900.0
2012-10-03 15:50:00,30.7,30.75,30.7,30.75,301500.0,24.4782,24.5181,24.4782,24.5181,301500.0
2012-10-03 15:55:00,30.75,30.75,30.7,30.71,726700.0,24.5181,24.5181,24.4782,24.4862,726700.0
2012-10-04 09:30:00,30.78,30.96,30.71,30.91,165800.0,24.542,24.6856,24.4862,24.6457,165800.0
2012-10-04 09:35:00,30.92,31.0,30.89,30.89,224300.0,24.6537,24.7174,24.6297,24.6297,224300.0
2012-10-04 09:40:00,30.89,31.05,30.84,31.04,312200.0,24.6297,24.7573,24.5899,24.7493,312200.0
2012-10-04 09:45:00,31.05,31.05,30.93,30.94,275700.0,24.7573,24.7573,24.6616,24.6696,275700.0
2012-10-04 09:50:00,30.95,30.99,30.93,30.96,127100.0,24.6776,24.7095,24.6616,24.6856,127100.0
2012-10-04 09:55:00,30.94,31.02,30.94,30.97,174800.0,24.6696,24.7334,24.6696,24.6935,174800.0
2012-10-04 10:00:00,30.98,31.01,30.96,30.99,127500.0,24.7015,24.7254,24.6856,24.7095,127500.0
2012-10-04 10:05:00,30.99,31.06,30.95,31.04,211700.0,24.7095,24.7653,24.6776,24.7493,211700.0
2012-10-04 10:10:00,31.04,31.15,31.04,31.15,249200.0,24.7493,24.837,24.7493,24.837,249200.0
2012-10-04 10:15:00,31.15,31.17,31.11,31.16,357500.0,24.837,24.853,24.8052,24.845,357500.0
2012-10-04 10:20:00,31.16,31.22,31.14,31.14,290400.0,24.845,24.8929,24.8291,24.8291,290400.0
2012-10-04 10:25:00,31.14,31.16,31.07,31.11,182500.0,24.8291,24.845,24.7733,24.8052,182500.0
2012-10-04 10:30:00,31.11,31.13,31.03,31.05,209300.0,24.8052,24.8211,24.7414,24.7573,209300.0
2012-10-04 10:35:00,31.05,31.06,31.02,31.04,188300.0,24.7573,24.7653,24.7334,24.7493,188300.0
2012-10-04 10:40:00,31.04,31.07,31.0,31.01,191400.0,24.7493,24.7733,24.7174,24.7254,191400.0
2012-10-04 10:45:00,31.01,31.05,30.98,31.01,278000.0,24.7254,24.7573,24.7015,24.7254,278000.0
2012-10-04 10:50:00,31.01,31.06,31.0,31.01,293600.0,24.7254,24.7653,24.7174,24.7254,293600.0
2012-10-04 10:55:00,31.0,31.04,30.97,30.98,224600.0,24.7174,24.7493,24.6935,24.7015,224600.0
2012-10-04 11:00:00,30.98,30.99,30.94,30.95,192300.0,24.7015,24.7095,24.6696,24.6776,192300.0
2012-10-04 11:05:00,30.95,30.99,30.91,30.97,213800.0,24.6776,24.7095,24.6457,24.6935,213800.0
2012-10-04 11:10:00,30.98,31.06,30.97,31.04,270600.0,24.7015,24.7653,24.6935,24.7493,270600.0
2012-10-04 11:15:00,31.04,31.05,30.97,30.98,108400.0,24.7493,24.7573,24.6935,24.7015,108400.0
2012-10-04 11:20:00,30.98,31.0,30.93,30.99,210000.0,24.7015,24.7174,24.6616,24.7095,210000.0
2012-10-04 11:25:00,30.99,31.03,30.99,31.03,265800.0,24.7095,24.7414,24.7095,24.7414,265800.0
2012-10-04 11:30:00,31.03,31.04,30.98,31.0,241900.0,24.7414,24.7493,24.7015,24.7174,241900.0
2012-10-04 11:35:00,31.0,31.0,30.94,30.95,137900.0,24.7174,24.7174,24.6696,24.6776,137900.0
2012-10-04 11:40:00,30.95,30.99,30.94,30.97,62700.0,24.6776,24.7095,24.6696,24.6935,62700.0
2012-10-04 11:45:00,30.97,30.99,30.95,30.98,43700.0,24.6935,24.7095,24.6776,24.7015,43700.0
2012-10-04 11:50:00,30.98,30.99,30.94,30.96,59000.0,24.7015,24.7095,24.6696,24.6856,59000.0
2012-10-04 11:55:00,30.96,31.0,30.95,30.97,51600.0,24.6856,24.7174,24.6776,24.6935,51600.0
2012-10-04 12:00:00,30.97,31.03,30.97,30.98,89500.0,24.6935,24.7414,24.6935,24.7015,89500.0
2012-10-04 12:05:00,30.98,31.0,30.96,30.99,59700.0,24.7015,24.7174,24.6856,24.7095,59700.0
2012-10-04 12:10:00,30.99,31.01,30.97,30.98,76000.0,24.7095,24.7254,24.6935,24.7015,76000.0
2012-10-04 12:15:00,30.99,30.99,30.96,30.96,74900.0,24.7095,24.7095,24.6856,24.6856,74900.0
2012-10-04 12:20:00,30.96,30.98,30.95,30.97,80600.0,24.6856,24.7015,24.6776,24.6935,80600.0
2012-10-04 12:25:00,30.96,30.96,30.9,30.94,124900.0,24.6856,24.6856,24.6377,24.6696,124900.0
2012-10-04 12:30:00,30.95,30.99,30.95,30.97,106200.0,24.6776,24.7095,24.6776,24.6935,106200.0
2012-10-04 12:35:00,30.96,30.98,30.94,30.97,74000.0,24.6856,24.7015,24.6696,24.6935,74000.0
2012-10-04 12:40:00,30.97,30.97,30.92,30.93,91400.0,24.6935,24.6935,24.6537,24.6616,91400.0
2012-10-04 12:45:00,30.92,30.96,30.92,30.95,70200.0,24.6537,24.6856,24.6537,24.6776,70200.0
2012-10-04 12:50:00,30.95,30.95,30.89,30.9,75700.0,24.6776,24.6776,24.6297,24.6377,75700.0
2012-10-04 12:55:00,30.9,30.94,30.9,30.94,182300.0,24.6377,24.6696,24.6377,24.6696,182300.0
2012-10-04 13:00:00,30.94,30.96,30.94,30.96,49300.0,24.6696,24.6856,24.6696,24.6856,49300.0
2012-10-04 13:05:00,30.96,30.98,30.96,30.97,21600.0,24.6856,24.7015,24.6856,24.6935,21600.0
2012-10-04 13:10:00,30.97,30.97,30.95,30.96,36700.0,24.6935,24.6935,24.6776,24.6856,36700.0
2012-10-04 13:15:00,30.96,30.97,30.95,30.95,52300.0,24.6856,24.6935,24.6776,24.6776,52300.0
2012-10-04 13:20:00,30.96,30.98,30.96,30.96,41800.0,24.6856,24.7015,24.6856,24.6856,41800.0
2012-10-04 13:25:00,30.96,30.99,30.96,30.98,63400.0,24.6856,24.7095,24.6856,24.7015,63400.0
2012-10-04 13:30:00,30.98,31.01,30.96,30.97,96700.0,24.7015,24.7254,24.6856,24.6935,96700.0
2012-10-04 13:35:00,30.96,30.97,30.94,30.95,65600.0,24.6856,24.6935,24.6696,24.6776,65600.0
2012-10-04 13:40:00,30.95,30.96,30.92,30.92,86300.0,24.6776,24.6856,24.6537,24.6537,86300.0
2012-10-04 13:45:00,30.93,30.94,30.9,30.9,82600.0,24.6616,24.6696,24.6377,24.6377,82600.0
2012-10-04 13:50:00,30.9,30.93,30.88,30.93,52300.0,24.6377,24.6616,24.6218,24.6616,52300.0
2012-10-04 13:55:00,30.93,30.96,30.93,30.96,36800.0,24.6616,24.6856,24.6616,24.6856,36800.0
2012-10-04 14:00:00,30.96,30.96,30.87,30.94,148600.0,24.6856,24.6856,24.6138,24.6696,148600.0
2012-10-04 14:05:00,30.95,30.95,30.9,30.94,59500.0,24.6776,24.6776,24.6377,24.6696,59500.0
2012-10-04 14:10:00,30.93,30.96,30.88,30.91,138900.0,24.6616,24.6856,24.6218,24.6457,138900.0
2012-10-04 14:15:00,30.91,30.92,30.86,30.87,156700.0,24.6457,24.6537,24.6058,24.6138,156700.0
2012-10-04 14:20:00,30.86,30.88,30.84,30.88,66700.0,24.6058,24.6218,24.5899,24.6218,66700.0
2012-10-04 14:25:00,30.88,30.89,30.87,30.89,15000.0,24.6218,24.6297,24.6138,24.6297,15000.0
2012-10-04 14:30:00,30.89,30.9,30.86,30.9,104400.0,24.6297,24.6377,24.6058,24.6377,104400.0
2012-10-04 14:35:00,30.9,30.91,30.88,30.89,63200.0,24.6377,24.6457,24.6218,24.6297,63200.0
2012-10-04 14:40:00,30.9,30.95,30.9,30.94,183200.0,24.6377,24.6776,24.6377,24.6696,183200.0
2012-10-04 14:45:00,30.94,30.97,30.93,30.97,50400.0,24.6696,24.6935,24.6616,24.6935,50400.0
2012-10-04 14:50:00,30.97,30.97,30.92,30.92,73700.0,24.6935,24.6935,24.6537,24.6537,73700.0
2012-10-04 14:55:00,30.93,30.93,30.89,30.9,69800.0,24.6616,24.6616,24.6297,24.6377,69800.0
2012-10-04 15:00:00,30.9,30.93,30.9,30.92,77300.0,24.6377,24.6616,24.6377,24.6537,77300.0
2012-10-04 15:05:00,30.92,30.92,30.89,30.9,65300.0,24.6537,24.6537,24.6297,24.6377,65300.0
2012-10-04 15:10:00,30.9,30.95,30.9,30.94,110800.0,24.6377,24.6776,24.6377,24.6696,110800.0
2012-10-04 15:15:00,30.94,30.97,30.93,30.95,78000.0,24.6696,24.6935,24.6616,24.6776,78000.0
2012-10-04 15:20:00,30.95,30.97,30.88,30.88,126300.0,24.6776,24.6935,24.6218,24.6218,126300.0
2012-10-04 15:25:00,30.88,30.93,30.87,30.93,100700.0,24.6218,24.6616,24.6138,24.6616,100700.0
2012-10-04 15:30:00,30.93,30.95,30.91,30.94,113200.0,24.6616,24.6776,24.6457,24.6696,113200.0
2012-10-04 15:35:00,30.94,30.96,30.93,30.95,192800.0,24.6696,24.6856,24.6616,24.6776,192800.0
2012-10-04 15:40:00,30.94,30.95,30.92,30.94,113700.0,24.6696,24.6776,24.6537,24.6696,113700.0
2012-10-04 15:45:00,30.93,30.95,30.91,30.95,236200.0,24.6616,24.6776,24.6457,24.6776,236200.0
2012-10-04 15:50:00,30.95,30.95,30.92,30.93,213900.0,24.6776,24.6776,24.6537,24.6616,213900.0
2012-10-04 15:55:00,30.93,30.95,30.92,30.94,352600.0,24.6616,24.6776,24.6537,24.6696,352600.0
2012-10-05 09:30:00,31.2,31.5,31.2,31.5,374200.0,24.8769,25.1161,24.8769,25.1161,374200.0
2012-10-05 09:35:00,31.42,31.53,31.36,31.48,456000.0,25.0523,25.14,25.0045,25.1002,456000.0
2012-10-05 09:40:00,31.48,31.5,31.43,31.46,381900.0,25.1002,25.1161,25.0603,25.0842,381900.0
2012-10-05 09:45:00,31.46,31.69,31.45,31.69,474100.0,25.0842,25.2676,25.0762,25.2676,474100.0
2012-10-05 09:50:00,31.69,31.72,31.57,31.57,515000.0,25.2676,25.2915,25.1719,25.1719,515000.0
2012-10-05 09:55:00,31.57,31.61,31.55,31.61,186500.0,25.1719,25.2038,25.156,25.2038,186500.0
2012-10-05 10:00:00,31.6,31.69,31.6,31.69,228800.0,25.1958,25.2676,25.1958,25.2676,228800.0
2012-10-05 10:05:00,31.69,31.75,31.67,31.73,438200.0,25.2676,25.3154,25.2517,25.2995,438200.0
2012-10-05 10:10:00,31.73,31.8,31.68,31.74,326600.0,25.2995,25.3553,25.2596,25.3075,326600.0
2012-10-05 10:15:00,31.74,31.91,31.74,31.91,319300.0,25.3075,25.443,25.3075,25.443,319300.0
2012-10-05 10:20:00,31.91,31.96,31.89,31.95,360500.0,25.443,25.4829,25.4271,25.4749,360500.0
2012-10-05 10:25:00,31.95,31.98,31.92,31.93,293600.0,25.4749,25.4988,25.451,25.459,293600.0
2012-10-05 10:30:00,31.93,31.95,31.87,31.88,189500.0,25.459,25.4749,25.4111,25.4191,189500.0
2012-10-05 10:35:00,31.88,31.91,31.83,31.88,216700.0,25.4191,25.443,25.3792,25.4191,216700.0
2012-10-05 10:40:00,31.88,32.0,31.88,31.98,277800.0,25.4191,25.5148,25.4191,25.4988,277800.0
2012-10-05 10:45:00,31.98,31.99,31.94,31.98,304000.0,25.4988,25.5068,25.4669,25.4988,304000.0
2012-10-05 10:50:00,31.97,31.99,31.87,31.87,107100.0,25.4909,25.5068,25.4111,25.4111,107100.0
2012-10-05 10:55:00,31.87,31.93,31.84,31.89,173600.0,25.4111,25.459,25.3872,25.4271,173600.0
2012-10-05 11:00:00,31.88,31.97,31.88,31.96,173400.0,25.4191,25.4909,25.4191,25.4829,173400.0
2012-10-05 11:05:00,31.95,31.97,31.92,31.93,191400.0,25.4749,25.4909,25.451,25.459,191400.0
2012-10-05 11:10:00,31.93,31.95,31.92,31.94,96900.0,25.459,25.4749,25.451,25.4669,96900.0
2012-10-05 11:15:00,31.94,32.0,31.94,31.96,217800.0,25.4669,25.5148,25.4669,25.4829,217800.0
2012-10-05 11:20:00,31.96,32.0,31.95,31.95,217700.0,25.4829,25.5148,25.4749,25.4749,217700.0
2012-10-05 11:25:00,31.95,31.97,31.94,31.97,111100.0,25.4749,25.4909,25.4669,25.4909,111100.0
2012-10-05 11:30:00,31.96,31.99,31.93,31.94,192600.0,25.4829,25.5068,25.459,25.4669,192600.0
2012-10-05 11:35:00,31.94,31.94,31.9,31.92,144400.0,25.4669,25.4669,25.435,25.451,144400.0
2012-10-05 11:40:00,31.92,31.93,31.86,31.9,117100.0,25.451,25.459,25.4032,25.435,117100.0
2012-10-05 11:45:00,31.9,31.92,31.87,31.89,156700.0,25.435,25.451,25.4111,25.4271,156700.0
2012-10-05 11:50:00,31.9,31.97,31.88,31.97,295200.0,25.435,25.4909,25.4191,25.4909,295200.0
2012-10-05 11:55:00,31.96,31.97,31.92,31.96,232600.0,25.4829,25.4909,25.451,25.4829,232600.0
2012-10-05 12:00:00,31.96,31.97,31.93,31.95,363300.0,25.4829,25.4909,25.459,25.4749,363300.0
2012-10-05 12:05:00,31.96,32.0,31.96,31.98,277900.0,25.4829,25.5148,25.4829,25.4988,277900.0
2012-10-05 12:10:00,31.98,32.0,31.97,31.98,208000.0,25.4988,25.5148,25.4909,25.4988,208000.0
2012-10-05 12:15:00,31.99,32.0,31.94,31.94,129300.0,25.5068,25.5148,25.4669,25.4669,129300.0
2012-10-05 12:20:00,31.94,31.95,31.93,31.94,77800.0,25.4669,25.4749,25.459,25.4669,77800.0
2012-10-05 12:25:00,31.94,31.97,31.94,31.95,81000.0,25.4669,25.4909,25.4669,25.4749,81000.0
2012-10-05 12:30:00,31.95,31.97,31.94,31.94,52400.0,25.4749,25.4909,25.4669,25.4669,52400.0
2012-10-05 12:35:00,31.95,31.96,31.9,31.92,159000.0,25.4749,25.4829,25.435,25.451,159000.0
2012-10-05 12:40:00,31.92,32.0,31.91,31.99,252500.0,25.451,25.5148,25.443,25.5068,252500.0
2012-10-05 12:45:00,31.98,31.99,31.95,31.95,139100.0,25.4988,25.5068,25.4749,25.4749,139100.0
2012-10-05 12:50:00,31.96,31.96,31.9,31.9,153800.0,25.4829,25.4829,25.435,25.435,153800.0
2012-10-05 12:55:00,31.9,31.96,31.89,31.94,87600.0,25.435,25.4829,25.4271,25.4669,87600.0
2012-10-05 13:00:00,31.94,31.95,31.92,31.93,100400.0,25.4669,25.4749,25.451,25.459,100400.0
2012-10-05 13:05:00,31.93,31.93,31.89,31.91,113000.0,25.459,25.459,25.4271,25.443,113000.0
2012-10-05 13:10:00,31.92,31.94,31.9,31.93,61000.0,25.451,25.4669,25.435,25.459,61000.0
2012-10-05 13:15:00,31.92,31.97,31.92,31.95,133400.0,25.451,25.4909,25.451,25.4749,133400.0
2012-10-05 13:20:00,31.94,31.96,31.93,31.94,47900.0,25.4669,25.4829,25.459,25.4669,47900.0
2012-10-05 13:25:00,31.94,31.94,31.91,31.93,63900.0,25.4669,25.4669,25.443,25.459,63900.0
2012-10-05 13:30:00,31.92,31.94,31.9,31.92,122500.0,25.451,25.4669,25.435,25.451,122500.0
2012-10-05 13:35:00,31.92,31.94,31.91,31.93,38800.0,25.451,25.4669,25.443,25.459,38800.0
2012-10-05 13:40:00,31.93,31.94,31.91,31.93,189500.0,25.459,25.4669,25.443,25.459,189500.0
2012-10-05 13:45:00,31.94,31.94,31.89,31.89,148600.0,25.4669,25.4669,25.4271,25.4271,148600.0
2012-10-05 13:50:00,31.9,31.93,31.88,31.91,296200.0,25.435,25.459,25.4191,25.443,296200.0
2012-10-05 13:55:00,31.92,31.93,31.89,31.9,164200.0,25.451,25.459,25.4271,25.435,164200.0
2012-10-05 14:00:00,31.9,31.9,31.87,31.88,111200.0,25.435,25.435,25.4111,25.4191,111200.0
2012-10-05 14:05:00,31.88,31.9,31.81,31.82,271400.0,25.4191,25.435,25.3633,25.3713,271400.0
2012-10-05 14:10:00,31.82,31.89,31.81,31.88,116200.0,25.3713,25.4271,25.3633,25.4191,116200.0
2012-10-05 14:15:00,31.89,31.91,31.86,31.86,102700.0,25.4271,25.443,25.4032,25.4032,102700.0
2012-10-05 14:20:00,31.87,31.87,31.82,31.83,82100.0,25.4111,25.4111,25.3713,25.3792,82100.0
2012-10-05 14:25:00,31.83,31.85,31.81,31.83,64000.0,25.3792,25.3952,25.3633,25.3792,64000.0
2012-10-05 14:30:00,31.83,31.84,31.79,31.81,234100.0,25.3792,25.3872,25.3473,25.3633,234100.0
2012-10-05 14:35:00,31.81,31.81,31.76,31.79,93900.0,25.3633,25.3633,25.3234,25.3473,93900.0
2012-10-05 14:40:00,31.79,31.81,31.78,31.81,113800.0,25.3473,25.3633,25.3394,25.3633,113800.0
2012-10-05 14:45:00,31.81,31.83,31.78,31.81,141200.0,25.3633,25.3792,25.3394,25.3633,141200.0
2012-10-05 14:50:00,31.81,31.87,31.8,31.8,444900.0,25.3633,25.4111,25.3553,25.3553,444900.0
2012-10-05 14:55:00,31.81,31.84,31.77,31.8,214700.0,25.3633,25.3872,25.3314,25.3553,214700.0
2012-10-05 15:00:00,31.79,31.8,31.73,31.77,206100.0,25.3473,25.3553,25.2995,25.3314,206100.0
2012-10-05 15:05:00,31.77,31.78,31.73,31.76,223500.0,25.3314,25.3394,25.2995,25.3234,223500.0
2012-10-05 15:10:00,31.76,31.76,31.7,31.75,196700.0,25.3234,25.3234,25.2756,25.3154,196700.0
2012-10-05 15:15:00,31.75,31.78,31.72,31.77,161000.0,25.3154,25.3394,25.2915,25.3314,161000.0
2012-10-05 15:20:00,31.77,31.78,31.75,31.78,139600.0,25.3314,25.3394,25.3154,25.3394,139600.0
2012-10-05 15:25:00,31.79,31.81,31.76,31.77,159000.0,25.3473,25.3633,25.3234,25.3314,159000.0
2012-10-05 15:30:00,31.76,31.77,31.68,31.68,213900.0,25.3234,25.3314,25.2596,25.2596,213900.0
2012-10-05 15:35:00,31.68,31.69,31.64,31.66,364400.0,25.2596,25.2676,25.2277,25.2437,364400.0
2012-10-05 15:40:00,31.66,31.68,31.66,31.67,110300.0,25.2437,25.2596,25.2437,25.2517,110300.0
2012-10-05 15:45:00,31.68,31.78,31.68,31.78,279500.0,25.2596,25.3394,25.2596,25.3394,279500.0
2012-10-05 15:50:00,31.78,31.79,31.72,31.77,543200.0,25.3394,25.3473,25.2915,25.3314,543200.0
2012-10-05 15:55:00,31.77,31.8,31.72,31.76,777100.0,25.3314,25.3553,25.2915,25.3234,777100.0
2012-10-08 09:30:00,31.58,31.71,31.58,31.64,167400.0,25.1799,25.2836,25.1799,25.2277,167400.0
2012-10-08 09:35:00,31.64,31.69,31.59,31.6,54700.0,25.2277,25.2676,25.1879,25.1958,54700.0
2012-10-08 09:40:00,31.61,31.7,31.56,31.57,92200.0,25.2038,25.2756,25.164,25.1719,92200.0
2012-10-08 09:45:00,31.56,31.58,31.48,31.5,131800.0,25.164,25.1799,25.1002,25.1161,131800.0
2012-10-08 09:50:00,31.49,31.59,31.48,31.59,86700.0,25.1081,25.1879,25.1002,25.1879,86700.0
2012-10-08 09:55:00,31.59,31.68,31.58,31.63,64800.0,25.1879,25.2596,25.1799,25.2198,64800.0
2012-10-08 10:00:00,31.63,31.74,31.63,31.67,135500.0,25.2198,25.3075,25.2198,25.2517,135500.0
2012-10-08 10:05:00,31.68,31.75,31.64,31.66,280500.0,25.2596,25.3154,25.2277,25.2437,280500.0
2012-10-08 10:10:00,31.66,31.67,31.54,31.55,160600.0,25.2437,25.2517,25.148,25.156,160600.0
2012-10-08 10:15:00,31.54,31.54,31.5,31.53,96700.0,25.148,25.148,25.1161,25.14,96700.0
2012-10-08 10:20:00,31.52,31.53,31.45,31.46,140100.0,25.1321,25.14,25.0762,25.0842,140100.0
2012-10-08 10:25:00,31.46,31.46,31.43,31.43,69900.0,25.0842,25.0842,25.0603,25.0603,69900.0
2012-10-08 10:30:00,31.43,31.5,31.43,31.5,110400.0,25.0603,25.1161,25.0603,25.1161,110400.0
2012-10-08 10:35:00,31.5,31.52,31.46,31.5,242800.0,25.1161,25.1321,25.0842,25.1161,242800.0
2012-10-08 10:40:00,31.5,31.5,31.43,31.43,176700.0,25.1161,25.1161,25.0603,25.0603,176700.0
2012-10-08 10:45:00,31.44,31.44,31.33,31.43,176700.0,25.0683,25.0683,24.9806,25.0603,176700.0
2012-10-08 10:50:00,31.43,31.46,31.39,31.44,109700.0,25.0603,25.0842,25.0284,25.0683,109700.0
2012-10-08 10:55:00,31.43,31.45,31.38,31.41,91400.0,25.0603,25.0762,25.0204,25.0444,91400.0
2012-10-08 11:00:00,31.4,31.45,31.39,31.42,50200.0,25.0364,25.0762,25.0284,25.0523,50200.0
2012-10-08 11:05:00,31.41,31.42,31.38,31.39,67400.0,25.0444,25.0523,25.0204,25.0284,67400.0
2012-10-08 11:10:00,31.38,31.38,31.33,31.33,37100.0,25.0204,25.0204,24.9806,24.9806,37100.0
2012-10-08 11:15:00,31.34,31.36,31.31,31.32,186000.0,24.9885,25.0045,24.9646,24.9726,186000.0
2012-10-08 11:20:00,31.32,31.37,31.31,31.35,208800.0,24.9726,25.0125,24.9646,24.9965,208800.0
2012-10-08 11:25:00,31.35,31.39,31.33,31.37,96100.0,24.9965,25.0284,24.9806,25.0125,96100.0
2012-10-08 11:30:00,31.37,31.39,31.36,31.37,44200.0,25.0125,25.0284,25.0045,25.0125,44200.0
2012-10-08 11:35:00,31.38,31.41,31.36,31.41,111300.0,25.0204,25.0444,25.0045,25.0444,111300.0
2012-10-08 11:40:00,31.4,31.42,31.39,31.39,83400.0,25.0364,25.0523,25.0284,25.0284,83400.0
2012-10-08 11:45:00,31.39,31.39,31.37,31.38,52100.0,25.0284,25.0284,25.0125,25.0204,52100.0
2012-10-08 11:50:00,31.38,31.42,31.37,31.41,88700.0,25.0204,25.0523,25.0125,25.0444,88700.0
2012-10-08 11:55:00,31.4,31.43,31.39,31.41,48700.0,25.0364,25.0603,25.0284,25.0444,48700.0
2012-10-08 12:00:00,31.41,31.42,31.39,31.41,56700.0,25.0444,25.0523,25.0284,25.0444,56700.0
2012-10-08 12:05:00,31.4,31.44,31.4,31.43,61000.0,25.0364,25.0683,25.0364,25.0603,61000.0
2012-10-08 12:10:00,31.43,31.46,31.4,31.41,57100.0,25.0603,25.0842,25.0364,25.0444,57100.0
2012-10-08 12:15:00,31.4,31.44,31.4,31.41,67500.0,25.0364,25.0683,25.0364,25.0444,67500.0
2012-10-08 12:20:00,31.41,31.42,31.39,31.39,33500.0,25.0444,25.0523,25.0284,25.0284,33500.0
2012-10-08 12:25:00,31.39,31.43,31.39,31.42,52200.0,25.0284,25.0603,25.0284,25.0523,52200.0
2012-10-08 12:30:00,31.42,31.44,31.39,31.4,49600.0,25.0523,25.0683,25.0284,25.0364,49600.0
2012-10-08 12:35:00,31.4,31.44,31.4,31.43,42800.0,25.0364,25.0683,25.0364,25.0603,42800.0
2012-10-08 12:40:00,31.42,31.45,31.42,31.44,31800.0,25.0523,25.0762,25.0523,25.0683,31800.0
2012-10-08 12:45:00,31.44,31.45,31.43,31.43,12700.0,25.0683,25.0762,25.0603,25.0603,12700.0
2012-10-08 12:50:00,31.43,31.47,31.43,31.47,59600.0,25.0603,25.0922,25.0603,25.0922,59600.0
2012-10-08 12:55:00,31.47,31.49,31.46,31.48,51800.0,25.0922,25.1081,25.0842,25.1002,51800.0
2012-10-08 13:00:00,31.48,31.51,31.48,31.49,69200.0,25.1002,25.1241,25.1002,25.1081,69200.0
2012-10-08 13:05:00,31.48,31.49,31.47,31.48,24400.0,25.1002,25.1081,25.0922,25.1002,24400.0
2012-10-08 13:10:00,31.48,31.5,31.47,31.5,36800.0,25.1002,25.1161,25.0922,25.1161,36800.0
2012-10-08 13:15:00,31.5,31.54,31.5,31.54,45700.0,25.1161,25.148,25.1161,25.148,45700.0
2012-10-08 13:20:00,31.55,31.55,31.51,31.51,34800.0,25.156,25.156,25.1241,25.1241,34800.0
2012-10-08 13:25:00,31.51,31.53,31.5,31.52,36300.0,25.1241,25.14,25.1161,25.1321,36300.0
2012-10-08 13:30:00,31.51,31.54,31.51,31.54,58700.0,25.1241,25.148,25.1241,25.148,58700.0
2012-10-08 13:35:00,31.54,31.55,31.51,31.51,45600.0,25.148,25.156,25.1241,25.1241,45600.0
2012-10-08 13:40:00,31.52,31.52,31.49,31.51,37900.0,25.1321,25.1321,25.1081,25.1241,37900.0
2012-10-08 13:45:00,31.5,31.5,31.47,31.49,28800.0,25.1161,25.1161,25.0922,25.1081,28800.0
2012-10-08 13:50:00,31.5,31.51,31.48,31.49,35600.0,25.1161,25.1241,25.1002,25.1081,35600.0
2012-10-08 13:55:00,31.48,31.5,31.47,31.49,49100.0,25.1002,25.1161,25.0922,25.1081,49100.0
2012-10-08 14:00:00,31.48,31.5,31.48,31.49,45100.0,25.1002,25.1161,25.1002,25.1081,45100.0
2012-10-08 14:05:00,31.49,31.5,31.48,31.49,36000.0,25.1081,25.1161,25.1002,25.1081,36000.0
2012-10-08 14:10:00,31.49,31.5,31.47,31.48,52400.0,25.1081,25.1161,25.0922,25.1002,52400.0
2012-10-08 14:15:00,31.48,31.48,31.45,31.47,126400.0,25.1002,25.1002,25.0762,25.0922,126400.0
2012-10-08 14:20:00,31.48,31.49,31.47,31.47,53000.0,25.1002,25.1081,25.0922,25.0922,53000.0
2012-10-08 14:25:00,31.46,31.49,31.46,31.49,59200.0,25.0842,25.1081,25.0842,25.1081,59200.0
2012-10-08 14:30:00,31.49,31.49,31.45,31.45,23100.0,25.1081,25.1081,25.0762,25.0762,23100.0
2012-10-08 14:35:00,31.46,31.46,31.44,31.44,45700.0,25.0842,25.0842,25.0683,25.0683,45700.0
2012-10-08 14:40:00,31.44,31.44,31.41,31.41,48600.0,25.0683,25.0683,25.0444,25.0444,48600.0
2012-10-08 14:45:00,31.41,31.41,31.39,31.41,57000.0,25.0444,25.0444,25.0284,25.0444,57000.0
2012-10-08 14:50:00,31.4,31.41,31.4,31.41,24000.0,25.0364,25.0444,25.0364,25.0444,24000.0
2012-10-08 14:55:00,31.41,31.46,31.4,31.42,116300.0,25.0444,25.0842,25.0364,25.0523,116300.0
2012-10-08 15:00:00,31.42,31.49,31.42,31.48,83600.0,25.0523,25.1081,25.0523,25.1002,83600.0
2012-10-08 15:05:00,31.48,31.48,31.45,31.45,52400.0,25.1002,25.1002,25.0762,25.0762,52400.0
2012-10-08 15:10:00,31.45,31.47,31.44,31.46,45700.0,25.0762,25.0922,25.0683,25.0842,45700.0
2012-10-08 15:15:00,31.47,31.52,31.47,31.49,72800.0,25.0922,25.1321,25.0922,25.1081,72800.0
2012-10-08 15:20:00,31.49,31.52,31.49,31.51,85900.0,25.1081,25.1321,25.1081,25.1241,85900.0
2012-10-08 15:25:00,31.51,31.52,31.49,31.5,58700.0,25.1241,25.1321,25.1081,25.1161,58700.0
2012-10-08 15:30:00,31.49,31.51,31.48,31.49,108300.0,25.1081,25.1241,25.1002,25.1081,108300.0
2012-10-08 15:35:00,31.49,31.53,31.49,31.5,127200.0,25.1081,25.14,25.1081,25.1161,127200.0
2012-10-08 15:40:00,31.5,31.53,31.48,31.53,97600.0,25.1161,25.14,25.1002,25.14,97600.0
2012-10-08 15:45:00,31.53,31.54,31.5,31.52,140300.0,25.14,25.148,25.1161,25.1321,140300.0
2012-10-08 15:50:00,31.52,31.54,31.52,31.53,266800.0,25.1321,25.148,25.1321,25.14,266800.0
2012-10-08 15:55:00,31.53,31.55,31.53,31.54,347800.0,25.14,25.156,25.14,25.148,347800.0
2012-10-09 09:30:00,31.45,31.45,31.26,31.39,179700.0,25.0762,25.0762,24.9248,25.0284,179700.0
2012-10-09 09:35:00,31.37,31.45,31.31,31.39,121700.0,25.0125,25.0762,24.9646,25.0284,121700.0
2012-10-09 09:40:00,31.4,31.51,31.38,31.47,95100.0,25.0364,25.1241,25.0204,25.0922,95100.0
2012-10-09 09:45:00,31.46,31.48,31.38,31.41,103700.0,25.0842,25.1002,25.0204,25.0444,103700.0
2012-10-09 09:50:00,31.4,31.55,31.4,31.48,88500.0,25.0364,25.156,25.0364,25.1002,88500.0
2012-10-09 09:55:00,31.48,31.51,31.45,31.45,55000.0,25.1002,25.1241,25.0762,25.0762,55000.0
2012-10-09 10:00:00,31.46,31.56,31.45,31.48,110200.0,25.0842,25.164,25.0762,25.1002,110200.0
2012-10-09 10:05:00,31.47,31.53,31.45,31.52,217100.0,25.0922,25.14,25.0762,25.1321,217100.0
2012-10-09 10:10:00,31.52,31.54,31.46,31.5,288800.0,25.1321,25.148,25.0842,25.1161,288800.0
2012-10-09 10:15:00,31.49,31.56,31.44,31.45,188200.0,25.1081,25.164,25.0683,25.0762,188200.0
2012-10-09 10:20:00,31.45,31.5,31.44,31.47,75900.0,25.0762,25.1161,25.0683,25.0922,75900.0
2012-10-09 10:25:00,31.48,31.52,31.42,31.42,79500.0,25.1002,25.1321,25.0523,25.0523,79500.0
2012-10-09 10:30:00,31.42,31.47,31.42,31.46,86200.0,25.0523,25.0922,25.0523,25.0842,86200.0
2012-10-09 10:35:00,31.46,31.48,31.39,31.42,107900.0,25.0842,25.1002,25.0284,25.0523,107900.0
2012-10-09 10:40:00,31.43,31.47,31.37,31.38,169600.0,25.0603,25.0922,25.0125,25.0204,169600.0
2012-10-09 10:45:00,31.38,31.42,31.31,31.32,109900.0,25.0204,25.0523,24.9646,24.9726,109900.0
2012-10-09 10:50:00,31.31,31.33,31.26,31.29,145500.0,24.9646,24.9806,24.9248,24.9487,145500.0
2012-10-09 10:55:00,31.29,31.3,31.21,31.25,93100.0,24.9487,24.9566,24.8849,24.9168,93100.0
2012-10-09 11:00:00,31.25,31.27,31.18,31.22,151000.0,24.9168,24.9327,24.861,24.8929,151000.0
2012-10-09 11:05:00,31.22,31.27,31.18,31.23,122900.0,24.8929,24.9327,24.861,24.9008,122900.0
2012-10-09 11:10:00,31.23,31.25,31.2,31.23,81600.0,24.9008,24.9168,24.8769,24.9008,81600.0
2012-10-09 11:15:00,31.22,31.23,31.15,31.19,148700.0,24.8929,24.9008,24.837,24.8689,148700.0
2012-10-09 11:20:00,31.19,31.2,31.16,31.18,120400.0,24.8689,24.8769,24.845,24.861,120400.0
2012-10-09 11:25:00,31.17,31.24,31.16,31.19,96800.0,24.853,24.9088,24.845,24.8689,96800.0
2012-10-09 11:30:00,31.19,31.25,31.17,31.24,111500.0,24.8689,24.9168,24.853,24.9088,111500.0
2012-10-09 11:35:00,31.24,31.25,31.22,31.25,31500.0,24.9088,24.9168,24.8929,24.9168,31500.0
2012-10-09 11:40:00,31.24,31.24,31.21,31.23,43900.0,24.9088,24.9088,24.8849,24.9008,43900.0
2012-10-09 11:45:00,31.22,31.22,31.17,31.22,101700.0,24.8929,24.8929,24.853,24.8929,101700.0
2012-10-09 11:50:00,31.22,31.22,31.19,31.21,108800.0,24.8929,24.8929,24.8689,24.8849,108800.0
2012-10-09 11:55:00,31.21,31.22,31.19,31.21,47300.0,24.8849,24.8929,24.8689,24.8849,47300.0
2012-10-09 12:00:00,31.21,31.25,31.2,31.23,45200.0,24.8849,24.9168,24.8769,24.9008,45200.0
2012-10-09 12:05:00,31.24,31.25,31.22,31.23,42000.0,24.9088,24.9168,24.8929,24.9008,42000.0
2012-10-09 12:10:00,31.23,31.25,31.2,31.24,63000.0,24.9008,24.9168,24.8769,24.9088,63000.0
2012-10-09 12:15:00,31.24,31.25,31.21,31.22,67800.0,24.9088,24.9168,24.8849,24.8929,67800.0
2012-10-09 12:20:00,31.21,31.23,31.2,31.2,30500.0,24.8849,24.9008,24.8769,24.8769,30500.0
2012-10-09 12:25:00,31.2,31.24,31.19,31.21,89600.0,24.8769,24.9088,24.8689,24.8849,89600.0
2012-10-09 12:30:00,31.2,31.22,31.18,31.19,32500.0,24.8769,24.8929,24.861,24.8689,32500.0
2012-10-09 12:35:00,31.19,31.21,31.18,31.21,28100.0,24.8689,24.8849,24.861,24.8849,28100.0
2012-10-09 12:40:00,31.21,31.23,31.19,31.2,33000.0,24.8849,24.9008,24.8689,24.8769,33000.0
2012-10-09 12:45:00,31.21,31.21,31.15,31.19,22200.0,24.8849,24.8849,24.837,24.8689,22200.0
2012-10-09 12:50:00,31.18,31.19,31.15,31.17,60300.0,24.861,24.8689,24.837,24.853,60300.0
2012-10-09 12:55:00,31.17,31.19,31.16,31.18,29800.0,24.853,24.8689,24.845,24.861,29800.0
2012-10-09 13:00:00,31.17,31.21,31.16,31.18,89800.0,24.853,24.8849,24.845,24.861,89800.0
2012-10-09 13:05:00,31.18,31.2,31.17,31.17,28800.0,24.861,24.8769,24.853,24.853,28800.0
2012-10-09 13:10:00,31.18,31.21,31.17,31.2,114800.0,24.861,24.8849,24.853,24.8769,114800.0
2012-10-09 13:15:00,31.2,31.22,31.18,31.21,215200.0,24.8769,24.8929,24.861,24.8849,215200.0
2012-10-09 13:20:00,31.23,31.23,31.19,31.22,94400.0,24.9008,24.9008,24.8689,24.8929,94400.0
2012-10-09 13:25:00,31.23,31.23,31.18,31.22,140700.0,24.9008,24.9008,24.861,24.8929,140700.0
2012-10-09 13:30:00,31.21,31.25,31.2,31.23,87400.0,24.8849,24.9168,24.8769,24.9008,87400.0
2012-10-09 13:35:00,31.22,31.26,31.22,31.24,116500.0,24.8929,24.9248,24.8929,24.9088,116500.0
2012-10-09 13:40:00,31.24,31.25,31.22,31.25,68700.0,24.9088,24.9168,24.8929,24.9168,68700.0
2012-10-09 13:45:00,31.25,31.26,31.21,31.21,153800.0,24.9168,24.9248,24.8849,24.8849,153800.0
2012-10-09 13:50:00,31.21,31.27,31.2,31.23,79100.0,24.8849,24.9327,24.8769,24.9008,79100.0
2012-10-09 13:55:00,31.24,31.25,31.21,31.23,52900.0,24.9088,24.9168,24.8849,24.9008,52900.0
2012-10-09 14:00:00,31.24,31.25,31.21,31.22,116400.0,24.9088,24.9168,24.8849,24.8929,116400.0
2012-10-09 14:05:00,31.22,31.25,31.21,31.24,92500.0,24.8929,24.9168,24.8849,24.9088,92500.0
2012-10-09 14:10:00,31.23,31.25,31.2,31.24,107600.0,24.9008,24.9168,24.8769,24.9088,107600.0
2012-10-09 14:15:00,31.24,31.28,31.22,31.27,74900.0,24.9088,24.9407,24.8929,24.9327,74900.0
2012-10-09 14:20:00,31.27,31.31,31.25,31.26,98100.0,24.9327,24.9646,24.9168,24.9248,98100.0
2012-10-09 14:25:00,31.26,31.27,31.24,31.24,62700.0,24.9248,24.9327,24.9088,24.9088,62700.0
2012-10-09 14:30:00,31.24,31.26,31.22,31.23,97900.0,24.9088,24.9248,24.8929,24.9008,97900.0
2012-10-09 14:35:00,31.23,31.24,31.21,31.21,73500.0,24.9008,24.9088,24.8849,24.8849,73500.0
2012-10-09 14:40:00,31.22,31.25,31.17,31.24,107000.0,24.8929,24.9168,24.853,24.9088,107000.0
2012-10-09 14:45:00,31.24,31.27,31.24,31.25,71800.0,24.9088,24.9327,24.9088,24.9168,71800.0
2012-10-09 14:50:00,31.25,31.29,31.24,31.28,46400.0,24.9168,24.9487,24.9088,24.9407,46400.0
2012-10-09 14:55:00,31.28,31.28,31.23,31.23,106700.0,24.9407,24.9407,24.9008,24.9008,106700.0
2012-10-09 15:00:00,31.24,31.26,31.23,31.25,89000.0,24.9088,24.9248,24.9008,24.9168,89000.0
2012-10-09 15:05:00,31.25,31.26,31.23,31.24,59900.0,24.9168,24.9248,24.9008,24.9088,59900.0
2012-10-09 15:10:00,31.23,31.24,31.2,31.21,89900.0,24.9008,24.9088,24.8769,24.8849,89900.0
2012-10-09 15:15:00,31.2,31.24,31.19,31.2,91900.0,24.8769,24.9088,24.8689,24.8769,91900.0
2012-10-09 15:20:00,31.2,31.2,31.15,31.18,98200.0,24.8769,24.8769,24.837,24.861,98200.0
2012-10-09 15:25:00,31.19,31.2,31.15,31.17,95000.0,24.8689,24.8769,24.837,24.853,95000.0
2012-10-09 15:30:00,31.18,31.19,31.12,31.16,166600.0,24.861,24.8689,24.8131,24.845,166600.0
2012-10-09 15:35:00,31.16,31.19,31.13,31.16,142700.0,24.845,24.8689,24.8211,24.845,142700.0
2012-10-09 15:40:00,31.16,31.21,31.15,31.17,151700.0,24.845,24.8849,24.837,24.853,151700.0
2012-10-09 15:45:00,31.16,31.2,31.14,31.19,347100.0,24.845,24.8769,24.8291,24.8689,347100.0
2012-10-09 15:50:00,31.18,31.19,31.14,31.14,211300.0,24.861,24.8689,24.8291,24.8291,211300.0
2012-10-09 15:55:00,31.14,31.15,31.11,31.14,368000.0,24.8291,24.837,24.8052,24.8291,368000.0
2012-10-10 09:30:00,31.17,31.22,31.01,31.2,226700.0,24.853,24.8929,24.7254,24.8769,226700.0
2012-10-10 09:35:00,31.21,31.23,31.17,31.18,218500.0,24.8849,24.9008,24.853,24.861,218500.0
2012-10-10 09:40:00,31.17,31.21,30.84,30.98,503300.0,24.853,24.8849,24.5899,24.7015,503300.0
2012-10-10 09:45:00,30.98,31.08,30.94,31.04,222700.0,24.7015,24.7812,24.6696,24.7493,222700.0
2012-10-10 09:50:00,31.05,31.07,30.98,31.01,148600.0,24.7573,24.7733,24.7015,24.7254,148600.0
2012-10-10 09:55:00,31.02,31.09,30.98,31.09,229200.0,24.7334,24.7892,24.7015,24.7892,229200.0
2012-10-10 10:00:00,31.09,31.13,31.06,31.11,95400.0,24.7892,24.8211,24.7653,24.8052,95400.0
2012-10-10 10:05:00,31.12,31.14,31.09,31.12,155600.0,24.8131,24.8291,24.7892,24.8131,155600.0
2012-10-10 10:10:00,31.13,31.15,31.06,31.12,308500.0,24.8211,24.837,24.7653,24.8131,308500.0
2012-10-10 10:15:00,31.12,31.13,31.01,31.03,154300.0,24.8131,24.8211,24.7254,24.7414,154300.0
2012-10-10 10:20:00,31.04,31.1,31.03,31.05,126300.0,24.7493,24.7972,24.7414,24.7573,126300.0
2012-10-10 10:25:00,31.05,31.15,31.05,31.14,107100.0,24.7573,24.837,24.7573,24.8291,107100.0
2012-10-10 10:30:00,31.13,31.13,31.03,31.04,161600.0,24.8211,24.8211,24.7414,24.7493,161600.0
2012-10-10 10:35:00,31.05,31.13,31.03,31.13,98800.0,24.7573,24.8211,24.7414,24.8211,98800.0
2012-10-10 10:40:00,31.13,31.14,31.09,31.09,108800.0,24.8211,24.8291,24.7892,24.7892,108800.0
2012-10-10 10:45:00,31.08,31.13,31.05,31.09,82100.0,24.7812,24.8211,24.7573,24.7892,82100.0
2012-10-10 10:50:00,31.08,31.1,31.05,31.09,91000.0,24.7812,24.7972,24.7573,24.7892,91000.0
2012-10-10 10:55:00,31.08,31.12,31.08,31.11,124800.0,24.7812,24.8131,24.7812,24.8052,124800.0
2012-10-10 11:00:00,31.11,31.12,31.09,31.1,81700.0,24.8052,24.8131,24.7892,24.7972,81700.0
2012-10-10 11:05:00,31.1,31.15,31.09,31.14,72600.0,24.7972,24.837,24.7892,24.8291,72600.0
2012-10-10 11:10:00,31.14,31.15,31.12,31.13,166600.0,24.8291,24.837,24.8131,24.8211,166600.0
2012-10-10 11:15:00,31.13,31.15,31.11,31.13,74400.0,24.8211,24.837,24.8052,24.8211,74400.0
2012-10-10 11:20:00,31.13,31.17,31.12,31.16,157700.0,24.8211,24.853,24.8131,24.845,157700.0
2012-10-10 11:25:00,31.16,31.19,31.16,31.17,59400.0,24.845,24.8689,24.845,24.853,59400.0
2012-10-10 11:30:00,31.17,31.19,31.15,31.16,70400.0,24.853,24.8689,24.837,24.845,70400.0
2012-10-10 11:35:00,31.16,31.17,31.12,31.13,151600.0,24.845,24.853,24.8131,24.8211,151600.0
2012-10-10 11:40:00,31.13,31.16,31.13,31.16,67000.0,24.8211,24.845,24.8211,24.845,67000.0
2012-10-10 11:45:00,31.16,31.19,31.15,31.17,103500.0,24.845,24.8689,24.837,24.853,103500.0
2012-10-10 11:50:00,31.18,31.2,31.14,31.15,122800.0,24.861,24.8769,24.8291,24.837,122800.0
2012-10-10 11:55:00,31.15,31.21,31.15,31.19,99700.0,24.837,24.8849,24.837,24.8689,99700.0
2012-10-10 12:00:00,31.19,31.23,31.18,31.22,143100.0,24.8689,24.9008,24.861,24.8929,143100.0
2012-10-10 12:05:00,31.23,31.23,31.2,31.22,137000.0,24.9008,24.9008,24.8769,24.8929,137000.0
2012-10-10 12:10:00,31.23,31.27,31.22,31.22,56200.0,24.9008,24.9327,24.8929,24.8929,56200.0
2012-10-10 12:15:00,31.22,31.23,31.17,31.18,60900.0,24.8929,24.9008,24.853,24.861,60900.0
2012-10-10 12:20:00,31.18,31.22,31.17,31.22,72900.0,24.861,24.8929,24.853,24.8929,72900.0
2012-10-10 12:25:00,31.22,31.26,31.22,31.26,53600.0,24.8929,24.9248,24.8929,24.9248,53600.0
2012-10-10 12:30:00,31.25,31.25,31.2,31.24,88200.0,24.9168,24.9168,24.8769,24.9088,88200.0
2012-10-10 12:35:00,31.23,31.23,31.19,31.23,147700.0,24.9008,24.9008,24.8689,24.9008,147700.0
2012-10-10 12:40:00,31.23,31.24,31.2,31.21,102700.0,24.9008,24.9088,24.8769,24.8849,102700.0
2012-10-10 12:45:00,31.21,31.23,31.19,31.23,160400.0,24.8849,24.9008,24.8689,24.9008,160400.0
2012-10-10 12:50:00,31.23,31.23,31.15,31.18,148200.0,24.9008,24.9008,24.837,24.861,148200.0
2012-10-10 12:55:00,31.18,31.2,31.11,31.12,127900.0,24.861,24.8769,24.8052,24.8131,127900.0
2012-10-10 13:00:00,31.12,31.14,31.09,31.12,44900.0,24.8131,24.8291,24.7892,24.8131,44900.0
2012-10-10 13:05:00,31.12,31.16,31.1,31.15,64600.0,24.8131,24.845,24.7972,24.837,64600.0
2012-10-10 13:10:00,31.15,31.22,31.15,31.2,82600.0,24.837,24.8929,24.837,24.8769,82600.0
2012-10-10 13:15:00,31.21,31.24,31.2,31.22,79500.0,24.8849,24.9088,24.8769,24.8929,79500.0
2012-10-10 13:20:00,31.22,31.25,31.22,31.24,37800.0,24.8929,24.9168,24.8929,24.9088,37800.0
2012-10-10 13:25:00,31.25,31.25,31.22,31.22,44300.0,24.9168,24.9168,24.8929,24.8929,44300.0
2012-10-10 13:30:00,31.22,31.26,31.19,31.24,54500.0,24.8929,24.9248,24.8689,24.9088,54500.0
2012-10-10 13:35:00,31.22,31.24,31.18,31.2,49500.0,24.8929,24.9088,24.861,24.8769,49500.0
2012-10-10 13:40:00,31.19,31.2,31.15,31.16,64500.0,24.8689,24.8769,24.837,24.845,64500.0
2012-10-10 13:45:00,31.16,31.17,31.14,31.16,63100.0,24.845,24.853,24.8291,24.845,63100.0
2012-10-10 13:50:00,31.15,31.19,31.14,31.17,56000.0,24.837,24.8689,24.8291,24.853,56000.0
2012-10-10 13:55:00,31.16,31.17,31.12,31.16,28500.0,24.845,24.853,24.8131,24.845,28500.0
2012-10-10 14:00:00,31.15,31.22,31.15,31.2,83800.0,24.837,24.8929,24.837,24.8769,83800.0
2012-10-10 14:05:00,31.2,31.22,31.18,31.21,79900.0,24.8769,24.8929,24.861,24.8849,79900.0
2012-10-10 14:10:00,31.21,31.21,31.16,31.16,68500.0,24.8849,24.8849,24.845,24.845,68500.0
2012-10-10 14:15:00,31.17,31.2,31.16,31.18,41900.0,24.853,24.8769,24.845,24.861,41900.0
2012-10-10 14:20:00,31.17,31.19,31.14,31.17,74000.0,24.853,24.8689,24.8291,24.853,74000.0
2012-10-10 14:25:00,31.16,31.17,31.15,31.17,37800.0,24.845,24.853,24.837,24.853,37800.0
2012-10-10 14:30:00,31.17,31.18,31.15,31.16,41600.0,24.853,24.861,24.837,24.845,41600.0
2012-10-10 14:35:00,31.15,31.17,31.11,31.12,83500.0,24.837,24.853,24.8052,24.8131,83500.0
2012-10-10 14:40:00,31.13,31.15,31.13,31.14,25400.0,24.8211,24.837,24.8211,24.8291,25400.0
2012-10-10 14:45:00,31.14,31.15,31.09,31.1,215200.0,24.8291,24.837,24.7892,24.7972,215200.0
2012-10-10 14:50:00,31.1,31.13,31.09,31.1,151900.0,24.7972,24.8211,24.7892,24.7972,151900.0
2012-10-10 14:55:00,31.11,31.11,31.07,31.09,315400.0,24.8052,24.8052,24.7733,24.7892,315400.0
2012-10-10 15:00:00,31.09,31.13,31.08,31.09,230000.0,24.7892,24.8211,24.7812,24.7892,230000.0
2012-10-10 15:05:00,31.09,31.12,31.06,31.11,117800.0,24.7892,24.8131,24.7653,24.8052,117800.0
2012-10-10 15:10:00,31.11,31.13,31.07,31.1,147800.0,24.8052,24.8211,24.7733,24.7972,147800.0
2012-10-10 15:15:00,31.09,31.11,31.04,31.07,194400.0,24.7892,24.8052,24.7493,24.7733,194400.0
2012-10-10 15:20:00,31.07,31.07,30.94,30.94,393200.0,24.7733,24.7733,24.6696,24.6696,393200.0
2012-10-10 15:25:00,30.94,31.01,30.91,30.94,276500.0,24.6696,24.7254,24.6457,24.6696,276500.0
2012-10-10 15:30:00,30.94,30.97,30.86,30.9,315300.0,24.6696,24.6935,24.6058,24.6377,315300.0
2012-10-10 15:35:00,30.89,30.91,30.89,30.91,113900.0,24.6297,24.6457,24.6297,24.6457,113900.0
2012-10-10 15:40:00,30.9,30.94,30.87,30.89,217200.0,24.6377,24.6696,24.6138,24.6297,217200.0
2012-10-10 15:45:00,30.89,30.9,30.82,30.85,248700.0,24.6297,24.6377,24.5739,24.5978,248700.0
2012-10-10 15:50:00,30.86,30.89,30.77,30.82,617600.0,24.6058,24.6297,24.5341,24.5739,617600.0
2012-10-10 15:55:00,30.82,30.89,30.81,30.89,473600.0,24.5739,24.6297,24.566,24.6297,473600.0
2012-10-11 09:30:00,31.1,31.11,30.9,31.03,419000.0,24.7972,24.8052,24.6377,24.7414,419000.0
2012-10-11 09:35:00,31.02,31.08,30.86,30.89,327900.0,24.7334,24.7812,24.6058,24.6297,327900.0
2012-10-11 09:40:00,30.88,30.99,30.86,30.96,248400.0,24.6218,24.7095,24.6058,24.6856,248400.0
2012-10-11 09:45:00,30.98,31.09,30.98,31.08,114800.0,24.7015,24.7892,24.7015,24.7812,114800.0
2012-10-11 09:50:00,31.07,31.12,31.05,31.11,139000.0,24.7733,24.8131,24.7573,24.8052,139000.0
2012-10-11 09:55:00,31.1,31.12,31.05,31.06,100000.0,24.7972,24.8131,24.7573,24.7653,100000.0
2012-10-11 10:00:00,31.07,31.11,31.03,31.04,139500.0,24.7733,24.8052,24.7414,24.7493,139500.0
2012-10-11 10:05:00,31.04,31.09,31.02,31.09,87700.0,24.7493,24.7892,24.7334,24.7892,87700.0
2012-10-11 10:10:00,31.09,31.15,31.08,31.08,250700.0,24.7892,24.837,24.7812,24.7812,250700.0
2012-10-11 10:15:00,31.1,31.1,31.08,31.09,82300.0,24.7972,24.7972,24.7812,24.7892,82300.0
2012-10-11 10:20:00,31.09,31.1,31.04,31.05,161800.0,24.7892,24.7972,24.7493,24.7573,161800.0
2012-10-11 10:25:00,31.05,31.05,31.02,31.05,64700.0,24.7573,24.7573,24.7334,24.7573,64700.0
2012-10-11 10:30:00,31.05,31.05,31.0,31.02,93300.0,24.7573,24.7573,24.7174,24.7334,93300.0
2012-10-11 10:35:00,31.03,31.05,31.02,31.04,83200.0,24.7414,24.7573,24.7334,24.7493,83200.0
2012-10-11 10:40:00,31.04,31.1,31.04,31.06,96400.0,24.7493,24.7972,24.7493,24.7653,96400.0
2012-10-11 10:45:00,31.07,31.08,31.04,31.04,88100.0,24.7733,24.7812,24.7493,24.7493,88100.0
2012-10-11 10:50:00,31.05,31.08,31.02,31.03,55100.0,24.7573,24.7812,24.7334,24.7414,55100.0
2012-10-11 10:55:00,31.03,31.03,30.93,31.0,181600.0,24.7414,24.7414,24.6616,24.7174,181600.0
2012-10-11 11:00:00,31.0,31.03,30.97,31.02,64300.0,24.7174,24.7414,24.6935,24.7334,64300.0
2012-10-11 11:05:00,31.02,31.03,30.95,30.98,149400.0,24.7334,24.7414,24.6776,24.7015,149400.0
2012-10-11 11:10:00,30.98,31.02,30.95,31.0,145600.0,24.7015,24.7334,24.6776,24.7174,145600.0
2012-10-11 11:15:00,31.0,31.0,30.87,30.88,78300.0,24.7174,24.7174,24.6138,24.6218,78300.0
2012-10-11 11:20:00,30.88,30.92,30.88,30.9,58100.0,24.6218,24.6537,24.6218,24.6377,58100.0
2012-10-11 11:25:00,30.9,30.9,30.85,30.88,131500.0,24.6377,24.6377,24.5978,24.6218,131500.0
2012-10-11 11:30:00,30.89,30.89,30.82,30.86,62700.0,24.6297,24.6297,24.5739,24.6058,62700.0
2012-10-11 11:35:00,30.85,30.86,30.8,30.82,99900.0,24.5978,24.6058,24.558,24.5739,99900.0
2012-10-11 11:40:00,30.81,30.81,30.7,30.7,126800.0,24.566,24.566,24.4782,24.4782,126800.0
2012-10-11 11:45:00,30.7,30.73,30.7,30.7,58500.0,24.4782,24.5022,24.4782,24.4782,58500.0
2012-10-11 11:50:00,30.7,30.71,30.61,30.61,111000.0,24.4782,24.4862,24.4065,24.4065,111000.0
2012-10-11 11:55:00,30.61,30.68,30.59,30.68,129700.0,24.4065,24.4623,24.3905,24.4623,129700.0
2012-10-11 12:00:00,30.67,30.71,30.64,30.7,86200.0,24.4543,24.4862,24.4304,24.4782,86200.0
2012-10-11 12:05:00,30.69,30.79,30.69,30.78,170200.0,24.4703,24.55,24.4703,24.542,170200.0
2012-10-11 12:10:00,30.78,30.86,30.78,30.85,174200.0,24.542,24.6058,24.542,24.5978,174200.0
2012-10-11 12:15:00,30.85,30.85,30.83,30.84,54200.0,24.5978,24.5978,24.5819,24.5899,54200.0
2012-10-11 12:20:00,30.84,30.84,30.76,30.77,92300.0,24.5899,24.5899,24.5261,24.5341,92300.0
2012-10-11 12:25:00,30.77,30.81,30.76,30.77,109400.0,24.5341,24.566,24.5261,24.5341,109400.0
2012-10-11 12:30:00,30.77,30.83,30.76,30.82,169700.0,24.5341,24.5819,24.5261,24.5739,169700.0
2012-10-11 12:35:00,30.82,30.88,30.81,30.86,195100.0,24.5739,24.6218,24.566,24.6058,195100.0
2012-10-11 12:40:00,30.86,30.87,30.85,30.87,92700.0,24.6058,24.6138,24.5978,24.6138,92700.0
2012-10-11 12:45:00,30.86,30.93,30.86,30.89,231300.0,24.6058,24.6616,24.6058,24.6297,231300.0
2012-10-11 12:50:00,30.89,30.95,30.89,30.92,93400.0,24.6297,24.6776,24.6297,24.6537,93400.0
2012-10-11 12:55:00,30.92,30.98,30.89,30.96,168400.0,24.6537,24.7015,24.6297,24.6856,168400.0
2012-10-11 13:00:00,30.95,31.01,30.93,30.99,129900.0,24.6776,24.7254,24.6616,24.7095,129900.0
2012-10-11 13:05:00,30.99,30.99,30.96,30.96,76400.0,24.7095,24.7095,24.6856,24.6856,76400.0
2012-10-11 13:10:00,30.96,31.03,30.96,31.01,95700.0,24.6856,24.7414,24.6856,24.7254,95700.0
2012-10-11 13:15:00,31.0,31.04,31.0,31.0,65100.0,24.7174,24.7493,24.7174,24.7174,65100.0
2012-10-11 13:20:00,31.0,31.0,30.95,30.98,94700.0,24.7174,24.7174,24.6776,24.7015,94700.0
2012-10-11 13:25:00,30.98,31.0,30.93,30.94,152500.0,24.7015,24.7174,24.6616,24.6696,152500.0
2012-10-11 13:30:00,30.94,30.94,30.86,30.86,300200.0,24.6696,24.6696,24.6058,24.6058,300200.0
2012-10-11 13:35:00,30.88,30.89,30.85,30.87,41100.0,24.6218,24.6297,24.5978,24.6138,41100.0
2012-10-11 13:40:00,30.86,30.88,30.81,30.82,94300.0,24.6058,24.6218,24.566,24.5739,94300.0
2012-10-11 13:45:00,30.82,30.83,30.8,30.81,60500.0,24.5739,24.5819,24.558,24.566,60500.0
2012-10-11 13:50:00,30.81,30.81,30.77,30.77,59800.0,24.566,24.566,24.5341,24.5341,59800.0
2012-10-11 13:55:00,30.78,30.84,30.77,30.79,150900.0,24.542,24.5899,24.5341,24.55,150900.0
2012-10-11 14:00:00,30.78,30.83,30.77,30.8,107700.0,24.542,24.5819,24.5341,24.558,107700.0
2012-10-11 14:05:00,30.8,30.81,30.78,30.78,43200.0,24.558,24.566,24.542,24.542,43200.0
2012-10-11 14:10:00,30.79,30.86,30.79,30.85,95000.0,24.55,24.6058,24.55,24.5978,95000.0
2012-10-11 14:15:00,30.85,30.91,30.83,30.85,157100.0,24.5978,24.6457,24.5819,24.5978,157100.0
2012-10-11 14:20:00,30.85,30.89,30.84,30.89,79900.0,24.5978,24.6297,24.5899,24.6297,79900.0
2012-10-11 14:25:00,30.89,30.91,30.88,30.9,42700.0,24.6297,24.6457,24.6218,24.6377,42700.0
2012-10-11 14:30:00,30.9,30.94,30.89,30.92,95700.0,24.6377,24.6696,24.6297,24.6537,95700.0
2012-10-11 14:35:00,30.92,30.93,30.89,30.92,146700.0,24.6537,24.6616,24.6297,24.6537,146700.0
2012-10-11 14:40:00,30.91,30.92,30.86,30.89,107800.0,24.6457,24.6537,24.6058,24.6297,107800.0
2012-10-11 14:45:00,30.88,30.89,30.84,30.88,61000.0,24.6218,24.6297,24.5899,24.6218,61000.0
2012-10-11 14:50:00,30.88,30.92,30.87,30.89,101900.0,24.6218,24.6537,24.6138,24.6297,101900.0
2012-10-11 14:55:00,30.89,30.9,30.86,30.87,56800.0,24.6297,24.6377,24.6058,24.6138,56800.0
2012-10-11 15:00:00,30.87,30.92,30.87,30.91,82100.0,24.6138,24.6537,24.6138,24.6457,82100.0
2012-10-11 15:05:00,30.9,30.93,30.88,30.88,71900.0,24.6377,24.6616,24.6218,24.6218,71900.0
2012-10-11 15:10:00,30.89,30.92,30.89,30.91,98500.0,24.6297,24.6537,24.6297,24.6457,98500.0
2012-10-11 15:15:00,30.91,30.92,30.9,30.9,137200.0,24.6457,24.6537,24.6377,24.6377,137200.0
2012-10-11 15:20:00,30.91,30.95,30.91,30.95,112000.0,24.6457,24.6776,24.6457,24.6776,112000.0
2012-10-11 15:25:00,30.95,30.95,30.92,30.94,108300.0,24.6776,24.6776,24.6537,24.6696,108300.0
2012-10-11 15:30:00,30.94,30.94,30.89,30.89,111300.0,24.6696,24.6696,24.6297,24.6297,111300.0
2012-10-11 15:35:00,30.89,30.9,30.85,30.87,126000.0,24.6297,24.6377,24.5978,24.6138,126000.0
2012-10-11 15:40:00,30.87,30.87,30.84,30.84,127500.0,24.6138,24.6138,24.5899,24.5899,127500.0
2012-10-11 15:45:00,30.84,30.84,30.79,30.79,317200.0,24.5899,24.5899,24.55,24.55,317200.0
2012-10-11 15:50:00,30.79,30.83,30.79,30.83,115000.0,24.55,24.5819,24.55,24.5819,115000.0
2012-10-11 15:55:00,30.82,30.83,30.77,30.77,397700.0,24.5739,24.5819,24.5341,24.5341,397700.0
2012-10-12 09:30:00,30.99,31.25,30.86,31.25,411400.0,24.7095,24.9168,24.6058,24.9168,411400.0
2012-10-12 09:35:00,31.24,31.28,31.2,31.25,391400.0,24.9088,24.9407,24.8769,24.9168,391400.0
2012-10-12 09:40:00,31.25,31.26,31.12,31.13,200900.0,24.9168,24.9248,24.8131,24.8211,200900.0
2012-10-12 09:45:00,31.13,31.25,31.13,31.21,217400.0,24.8211,24.9168,24.8211,24.8849,217400.0
2012-10-12 09:50:00,31.21,31.29,31.17,31.28,156100.0,24.8849,24.9487,24.853,24.9407,156100.0
2012-10-12 09:55:00,31.29,31.32,31.24,31.31,183200.0,24.9487,24.9726,24.9088,24.9646,183200.0
2012-10-12 10:00:00,31.31,31.41,31.28,31.35,398200.0,24.9646,25.0444,24.9407,24.9965,398200.0
2012-10-12 10:05:00,31.35,31.36,31.32,31.34,144400.0,24.9965,25.0045,24.9726,24.9885,144400.0
2012-10-12 10:10:00,31.35,31.42,31.3,31.39,405700.0,24.9965,25.0523,24.9566,25.0284,405700.0
2012-10-12 10:15:00,31.4,31.52,31.4,31.48,286800.0,25.0364,25.1321,25.0364,25.1002,286800.0
2012-10-12 10:20:00,31.47,31.5,31.46,31.47,181800.0,25.0922,25.1161,25.0842,25.0922,181800.0
2012-10-12 10:25:00,31.47,31.48,31.41,31.43,219500.0,25.0922,25.1002,25.0444,25.0603,219500.0
2012-10-12 10:30:00,31.43,31.43,31.4,31.43,204100.0,25.0603,25.0603,25.0364,25.0603,204100.0
2012-10-12 10:35:00,31.43,31.47,31.39,31.45,341000.0,25.0603,25.0922,25.0284,25.0762,341000.0
2012-10-12 10:40:00,31.45,31.46,31.37,31.38,150500.0,25.0762,25.0842,25.0125,25.0204,150500.0
2012-10-12 10:45:00,31.37,31.4,31.33,31.35,178400.0,25.0125,25.0364,24.9806,24.9965,178400.0
2012-10-12 10:50:00,31.35,31.36,31.31,31.32,88700.0,24.9965,25.0045,24.9646,24.9726,88700.0
2012-10-12 10:55:00,31.32,31.33,31.28,31.28,94300.0,24.9726,24.9806,24.9407,24.9407,94300.0
2012-10-12 11:00:00,31.28,31.3,31.26,31.26,72200.0,24.9407,24.9566,24.9248,24.9248,72200.0
2012-10-12 11:05:00,31.26,31.31,31.26,31.27,64200.0,24.9248,24.9646,24.9248,24.9327,64200.0
2012-10-12 11:10:00,31.27,31.28,31.19,31.21,128900.0,24.9327,24.9407,24.8689,24.8849,128900.0
2012-10-12 11:15:00,31.21,31.25,31.18,31.22,123000.0,24.8849,24.9168,24.861,24.8929,123000.0
2012-10-12 11:20:00,31.22,31.28,31.21,31.28,194200.0,24.8929,24.9407,24.8849,24.9407,194200.0
2012-10-12 11:25:00,31.28,31.32,31.26,31.27,284600.0,24.9407,24.9726,24.9248,24.9327,284600.0
2012-10-12 11:30:00,31.27,31.3,31.2,31.25,231700.0,24.9327,24.9566,24.8769,24.9168,231700.0
2012-10-12 11:35:00,31.24,31.27,31.22,31.25,165600.0,24.9088,24.9327,24.8929,24.9168,165600.0
2012-10-12 11:40:00,31.25,31.29,31.24,31.26,199600.0,24.9168,24.9487,24.9088,24.9248,199600.0
2012-10-12 11:45:00,31.26,31.32,31.25,31.3,96000.0,24.9248,24.9726,24.9168,24.9566,96000.0
2012-10-12 11:50:00,31.29,31.3,31.23,31.26,122800.0,24.9487,24.9566,24.9008,24.9248,122800.0
2012-10-12 11:55:00,31.26,31.28,31.24,31.28,130100.0,24.9248,24.9407,24.9088,24.9407,130100.0
2012-10-12 12:00:00,31.28,31.32,31.25,31.31,101300.0,24.9407,24.9726,24.9168,24.9646,101300.0
2012-10-12 12:05:00,31.31,31.37,31.3,31.35,136300.0,24.9646,25.0125,24.9566,24.9965,136300.0
2012-10-12 12:10:00,31.34,31.41,31.34,31.4,96200.0,24.9885,25.0444,24.9885,25.0364,96200.0
2012-10-12 12:15:00,31.41,31.41,31.37,31.39,62300.0,25.0444,25.0444,25.0125,25.0284,62300.0
2012-10-12 12:20:00,31.38,31.39,31.34,31.35,80700.0,25.0204,25.0284,24.9885,24.9965,80700.0
2012-10-12 12:25:00,31.35,31.36,31.29,31.3,65700.0,24.9965,25.0045,24.9487,24.9566,65700.0
2012-10-12 12:30:00,31.3,31.35,31.29,31.33,61400.0,24.9566,24.9965,24.9487,24.9806,61400.0
2012-10-12 12:35:00,31.34,31.34,31.29,31.3,52400.0,24.9885,24.9885,24.9487,24.9566,52400.0
2012-10-12 12:40:00,31.3,31.31,31.27,31.27,42900.0,24.9566,24.9646,24.9327,24.9327,42900.0
2012-10-12 12:45:00,31.27,31.27,31.25,31.26,39900.0,24.9327,24.9327,24.9168,24.9248,39900.0
2012-10-12 12:50:00,31.25,31.26,31.23,31.24,71500.0,24.9168,24.9248,24.9008,24.9088,71500.0
2012-10-12 12:55:00,31.24,31.25,31.23,31.23,36100.0,24.9088,24.9168,24.9008,24.9008,36100.0
2012-10-12 13:00:00,31.23,31.24,31.22,31.23,68700.0,24.9008,24.9088,24.8929,24.9008,68700.0
2012-10-12 13:05:00,31.23,31.25,31.21,31.21,82100.0,24.9008,24.9168,24.8849,24.8849,82100.0
2012-10-12 13:10:00,31.21,31.22,31.17,31.18,58600.0,24.8849,24.8929,24.853,24.861,58600.0
2012-10-12 13:15:00,31.18,31.21,31.18,31.21,43500.0,24.861,24.8849,24.861,24.8849,43500.0
2012-10-12 13:20:00,31.2,31.21,31.17,31.19,32500.0,24.8769,24.8849,24.853,24.8689,32500.0
2012-10-12 13:25:00,31.19,31.19,31.15,31.16,49600.0,24.8689,24.8689,24.837,24.845,49600.0
2012-10-12 13:30:00,31.16,31.17,31.14,31.15,50400.0,24.845,24.853,24.8291,24.837,50400.0
2012-10-12 13:35:00,31.16,31.17,31.13,31.16,63900.0,24.845,24.853,24.8211,24.845,63900.0
2012-10-12 13:40:00,31.16,31.17,31.12,31.12,73400.0,24.845,24.853,24.8131,24.8131,73400.0
2012-10-12 13:45:00,31.13,31.13,31.1,31.11,28500.0,24.8211,24.8211,24.7972,24.8052,28500.0
2012-10-12 13:50:00,31.1,31.15,31.1,31.15,50500.0,24.7972,24.837,24.7972,24.837,50500.0
2012-10-12 13:55:00,31.15,31.17,31.14,31.16,69800.0,24.837,24.853,24.8291,24.845,69800.0
2012-10-12 14:00:00,31.16,31.17,31.12,31.14,44200.0,24.845,24.853,24.8131,24.8291,44200.0
2012-10-12 14:05:00,31.14,31.15,31.12,31.15,41600.0,24.8291,24.837,24.8131,24.837,41600.0
2012-10-12 14:10:00,31.14,31.15,31.13,31.14,36400.0,24.8291,24.837,24.8211,24.8291,36400.0
2012-10-12 14:15:00,31.14,31.18,31.14,31.17,82400.0,24.8291,24.861,24.8291,24.853,82400.0
2012-10-12 14:20:00,31.16,31.21,31.16,31.19,115400.0,24.845,24.8849,24.845,24.8689,115400.0
2012-10-12 14:25:00,31.19,31.25,31.19,31.24,149300.0,24.8689,24.9168,24.8689,24.9088,149300.0
2012-10-12 14:30:00,31.23,31.24,31.2,31.2,35400.0,24.9008,24.9088,24.8769,24.8769,35400.0
2012-10-12 14:35:00,31.2,31.23,31.2,31.21,49100.0,24.8769,24.9008,24.8769,24.8849,49100.0
2012-10-12 14:40:00,31.21,31.23,31.19,31.22,126700.0,24.8849,24.9008,24.8689,24.8929,126700.0
2012-10-12 14:45:00,31.22,31.22,31.2,31.22,72200.0,24.8929,24.8929,24.8769,24.8929,72200.0
2012-10-12 14:50:00,31.22,31.23,31.21,31.21,143400.0,24.8929,24.9008,24.8849,24.8849,143400.0
2012-10-12 14:55:00,31.21,31.22,31.2,31.22,67300.0,24.8849,24.8929,24.8769,24.8929,67300.0
2012-10-12 15:00:00,31.22,31.23,31.19,31.2,83700.0,24.8929,24.9008,24.8689,24.8769,83700.0
2012-10-12 15:05:00,31.19,31.2,31.16,31.18,92000.0,24.8689,24.8769,24.845,24.861,92000.0
2012-10-12 15:10:00,31.19,31.22,31.19,31.21,73300.0,24.8689,24.8929,24.8689,24.8849,73300.0
2012-10-12 15:15:00,31.21,31.23,31.2,31.21,74600.0,24.8849,24.9008,24.8769,24.8849,74600.0
2012-10-12 15:20:00,31.22,31.23,31.18,31.19,88300.0,24.8929,24.9008,24.861,24.8689,88300.0
2012-10-12 15:25:00,31.18,31.21,31.18,31.2,67000.0,24.861,24.8849,24.861,24.8769,67000.0
2012-10-12 15:30:00,31.2,31.2,31.17,31.19,136300.0,24.8769,24.8769,24.853,24.8689,136300.0
2012-10-12 15:35:00,31.18,31.21,31.17,31.19,125400.0,24.861,24.8849,24.853,24.8689,125400.0
2012-10-12 15:40:00,31.19,31.21,31.17,31.2,146600.0,24.8689,24.8849,24.853,24.8769,146600.0
2012-10-12 15:45:00,31.19,31.21,31.14,31.16,252300.0,24.8689,24.8849,24.8291,24.845,252300.0
2012-10-12 15:50:00,31.16,31.22,31.16,31.21,196300.0,24.845,24.8929,24.845,24.8849,196300.0
2012-10-12 15:55:00,31.22,31.22,31.18,31.19,453800.0,24.8929,24.8929,24.861,24.8689,453800.0
2012-10-15 09:30:00,31.72,31.87,31.56,31.81,699200.0,25.2915,25.4111,25.164,25.3633,699200.0
2012-10-15 09:35:00,31.81,31.84,31.7,31.72,284200.0,25.3633,25.3872,25.2756,25.2915,284200.0
2012-10-15 09:40:00,31.72,31.75,31.62,31.64,232100.0,25.2915,25.3154,25.2118,25.2277,232100.0
2012-10-15 09:45:00,31.63,31.7,31.63,31.69,254900.0,25.2198,25.2756,25.2198,25.2676,254900.0
2012-10-15 09:50:00,31.69,31.75,31.68,31.7,283100.0,25.2676,25.3154,25.2596,25.2756,283100.0
2012-10-15 09:55:00,31.69,31.73,31.66,31.66,199400.0,25.2676,25.2995,25.2437,25.2437,199400.0
2012-10-15 10:00:00,31.67,31.69,31.55,31.65,208300.0,25.2517,25.2676,25.156,25.2357,208300.0
2012-10-15 10:05:00,31.65,31.65,31.59,31.63,110000.0,25.2357,25.2357,25.1879,25.2198,110000.0
2012-10-15 10:10:00,31.62,31.64,31.57,31.62,465300.0,25.2118,25.2277,25.1719,25.2118,465300.0
2012-10-15 10:15:00,31.62,31.67,31.62,31.67,103700.0,25.2118,25.2517,25.2118,25.2517,103700.0
2012-10-15 10:20:00,31.67,31.72,31.64,31.68,240800.0,25.2517,25.2915,25.2277,25.2596,240800.0
2012-10-15 10:25:00,31.68,31.71,31.65,31.65,116900.0,25.2596,25.2836,25.2357,25.2357,116900.0
2012-10-15 10:30:00,31.64,31.7,31.62,31.65,259900.0,25.2277,25.2756,25.2118,25.2357,259900.0
2012-10-15 10:35:00,31.65,31.7,31.63,31.67,162000.0,25.2357,25.2756,25.2198,25.2517,162000.0
2012-10-15 10:40:00,31.67,31.71,31.65,31.71,165500.0,25.2517,25.2836,25.2357,25.2836,165500.0
2012-10-15 10:45:00,31.7,31.75,31.69,31.69,90500.0,25.2756,25.3154,25.2676,25.2676,90500.0
2012-10-15 10:50:00,31.68,31.7,31.65,31.67,156400.0,25.2596,25.2756,25.2357,25.2517,156400.0
2012-10-15 10:55:00,31.66,31.69,31.65,31.68,200500.0,25.2437,25.2676,25.2357,25.2596,200500.0
2012-10-15 11:00:00,31.68,31.72,31.66,31.66,282800.0,25.2596,25.2915,25.2437,25.2437,282800.0
2012-10-15 11:05:00,31.66,31.74,31.66,31.69,104100.0,25.2437,25.3075,25.2437,25.2676,104100.0
2012-10-15 11:10:00,31.69,31.76,31.69,31.74,138300.0,25.2676,25.3234,25.2676,25.3075,138300.0
2012-10-15 11:15:00,31.74,31.76,31.73,31.74,173100.0,25.3075,25.3234,25.2995,25.3075,173100.0
2012-10-15 11:20:00,31.74,31.82,31.73,31.81,216600.0,25.3075,25.3713,25.2995,25.3633,216600.0
2012-10-15 11:25:00,31.82,31.85,31.8,31.81,94600.0,25.3713,25.3952,25.3553,25.3633,94600.0
2012-10-15 11:30:00,31.81,31.81,31.78,31.81,109700.0,25.3633,25.3633,25.3394,25.3633,109700.0
2012-10-15 11:35:00,31.81,31.88,31.8,31.86,146600.0,25.3633,25.4191,25.3553,25.4032,146600.0
2012-10-15 11:40:00,31.86,31.89,31.86,31.89,99000.0,25.4032,25.4271,25.4032,25.4271,99000.0
2012-10-15 11:45:00,31.89,31.9,31.87,31.89,63100.0,25.4271,25.435,25.4111,25.4271,63100.0
2012-10-15 11:50:00,31.89,31.9,31.83,31.84,58900.0,25.4271,25.435,25.3792,25.3872,58900.0
2012-10-15 11:55:00,31.84,31.85,31.82,31.85,39600.0,25.3872,25.3952,25.3713,25.3952,39600.0
2012-10-15 12:00:00,31.84,31.89,31.83,31.89,103900.0,25.3872,25.4271,25.3792,25.4271,103900.0
2012-10-15 12:05:00,31.89,31.9,31.86,31.89,139800.0,25.4271,25.435,25.4032,25.4271,139800.0
2012-10-15 12:10:00,31.89,31.89,31.86,31.88,147000.0,25.4271,25.4271,25.4032,25.4191,147000.0
2012-10-15 12:15:00,31.87,31.91,31.87,31.89,154700.0,25.4111,25.443,25.4111,25.4271,154700.0
2012-10-15 12:20:00,31.9,31.9,31.88,31.89,173200.0,25.435,25.435,25.4191,25.4271,173200.0
2012-10-15 12:25:00,31.89,31.92,31.88,31.92,130100.0,25.4271,25.451,25.4191,25.451,130100.0
2012-10-15 12:30:00,31.91,31.92,31.9,31.92,83300.0,25.443,25.451,25.435,25.451,83300.0
2012-10-15 12:35:00,31.92,31.96,31.9,31.96,213500.0,25.451,25.4829,25.435,25.4829,213500.0
2012-10-15 12:40:00,31.96,32.0,31.96,32.0,233400.0,25.4829,25.5148,25.4829,25.5148,233400.0
2012-10-15 12:45:00,31.99,32.05,31.99,32.0,401600.0,25.5068,25.5546,25.5068,25.5148,401600.0
2012-10-15 12:50:00,32.01,32.03,32.0,32.01,156100.0,25.5228,25.5387,25.5148,25.5228,156100.0
2012-10-15 12:55:00,32.01,32.06,32.0,32.06,126000.0,25.5228,25.5626,25.5148,25.5626,126000.0
2012-10-15 13:00:00,32.05,32.06,32.05,32.06,35000.0,25.5546,25.5626,25.5546,25.5626,35000.0
2012-10-15 13:05:00,32.05,32.06,32.05,32.05,67800.0,25.5546,25.5626,25.5546,25.5546,67800.0
2012-10-15 13:10:00,32.05,32.09,32.05,32.07,109200.0,25.5546,25.5865,25.5546,25.5706,109200.0
2012-10-15 13:15:00,32.08,32.08,32.05,32.05,39400.0,25.5786,25.5786,25.5546,25.5546,39400.0
2012-10-15 13:20:00,32.05,32.09,32.05,32.05,74900.0,25.5546,25.5865,25.5546,25.5546,74900.0
2012-10-15 13:25:00,32.05,32.06,32.05,32.05,27500.0,25.5546,25.5626,25.5546,25.5546,27500.0
2012-10-15 13:30:00,32.06,32.08,32.05,32.06,113700.0,25.5626,25.5786,25.5546,25.5626,113700.0
2012-10-15 13:35:00,32.06,32.07,32.05,32.05,69200.0,25.5626,25.5706,25.5546,25.5546,69200.0
2012-10-15 13:40:00,32.06,32.07,32.05,32.06,52700.0,25.5626,25.5706,25.5546,25.5626,52700.0
2012-10-15 13:45:00,32.06,32.09,32.06,32.07,110900.0,25.5626,25.5865,25.5626,25.5706,110900.0
2012-10-15 13:50:00,32.08,32.08,32.04,32.05,122700.0,25.5786,25.5786,25.5467,25.5546,122700.0
2012-10-15 13:55:00,32.06,32.06,32.04,32.04,54300.0,25.5626,25.5626,25.5467,25.5467,54300.0
2012-10-15 14:00:00,32.05,32.08,32.04,32.05,249300.0,25.5546,25.5786,25.5467,25.5546,249300.0
2012-10-15 14:05:00,32.06,32.13,32.04,32.12,479800.0,25.5626,25.6184,25.5467,25.6105,479800.0
2012-10-15 14:10:00,32.11,32.13,32.1,32.12,101600.0,25.6025,25.6184,25.5945,25.6105,101600.0
2012-10-15 14:15:00,32.13,32.13,32.11,32.11,85900.0,25.6184,25.6184,25.6025,25.6025,85900.0
2012-10-15 14:20:00,32.11,32.13,32.1,32.11,100600.0,25.6025,25.6184,25.5945,25.6025,100600.0
2012-10-15 14:25:00,32.11,32.13,32.11,32.11,98600.0,25.6025,25.6184,25.6025,25.6025,98600.0
2012-10-15 14:30:00,32.11,32.12,32.07,32.08,127700.0,25.6025,25.6105,25.5706,25.5786,127700.0
2012-10-15 14:35:00,32.08,32.09,32.04,32.04,103100.0,25.5786,25.5865,25.5467,25.5467,103100.0
2012-10-15 14:40:00,32.05,32.05,32.0,32.0,168300.0,25.5546,25.5546,25.5148,25.5148,168300.0
2012-10-15 14:45:00,32.0,32.01,31.98,32.0,134800.0,25.5148,25.5228,25.4988,25.5148,134800.0
2012-10-15 14:50:00,32.01,32.06,32.0,32.04,126900.0,25.5228,25.5626,25.5148,25.5467,126900.0
2012-10-15 14:55:00,32.05,32.07,32.03,32.04,134400.0,25.5546,25.5706,25.5387,25.5467,134400.0
2012-10-15 15:00:00,32.03,32.08,32.03,32.07,135800.0,25.5387,25.5786,25.5387,25.5706,135800.0
2012-10-15 15:05:00,32.06,32.07,32.05,32.06,122000.0,25.5626,25.5706,25.5546,25.5626,122000.0
2012-10-15 15:10:00,32.06,32.09,32.05,32.05,297200.0,25.5626,25.5865,25.5546,25.5546,297200.0
2012-10-15 15:15:00,32.05,32.11,32.05,32.08,257700.0,25.5546,25.6025,25.5546,25.5786,257700.0
2012-10-15 15:20:00,32.08,32.11,32.07,32.1,236100.0,25.5786,25.6025,25.5706,25.5945,236100.0
2012-10-15 15:25:00,32.1,32.1,32.09,32.1,171100.0,25.5945,25.5945,25.5865,25.5945,171100.0
2012-10-15 15:30:00,32.09,32.12,32.09,32.11,224900.0,25.5865,25.6105,25.5865,25.6025,224900.0
2012-10-15 15:35:00,32.1,32.14,32.1,32.12,218300.0,25.5945,25.6264,25.5945,25.6105,218300.0
2012-10-15 15:40:00,32.12,32.19,32.12,32.18,198600.0,25.6105,25.6663,25.6105,25.6583,198600.0
2012-10-15 15:45:00,32.17,32.2,32.16,32.19,223300.0,25.6503,25.6742,25.6424,25.6663,223300.0
2012-10-15 15:50:00,32.19,32.23,32.18,32.22,370800.0,25.6663,25.6982,25.6583,25.6902,370800.0
2012-10-15 15:55:00,32.22,32.23,32.19,32.2,535300.0,25.6902,25.6982,25.6663,25.6742,535300.0
2012-10-16 09:30:00,32.35,32.5,32.28,32.4,390800.0,25.7938,25.9135,25.738,25.8337,390800.0
2012-10-16 09:35:00,32.41,32.43,32.38,32.38,108100.0,25.8417,25.8576,25.8178,25.8178,108100.0
2012-10-16 09:40:00,32.39,32.47,32.39,32.4,149400.0,25.8257,25.8895,25.8257,25.8337,149400.0
2012-10-16 09:45:00,32.4,32.48,32.4,32.47,239400.0,25.8337,25.8975,25.8337,25.8895,239400.0
2012-10-16 09:50:00,32.48,32.49,32.43,32.45,186100.0,25.8975,25.9055,25.8576,25.8736,186100.0
2012-10-16 09:55:00,32.45,32.53,32.44,32.51,194200.0,25.8736,25.9374,25.8656,25.9214,194200.0
2012-10-16 10:00:00,32.51,32.53,32.5,32.5,192700.0,25.9214,25.9374,25.9135,25.9135,192700.0
2012-10-16 10:05:00,32.51,32.59,32.5,32.55,279500.0,25.9214,25.9852,25.9135,25.9533,279500.0
2012-10-16 10:10:00,32.54,32.63,32.54,32.58,300700.0,25.9453,26.0171,25.9453,25.9772,300700.0
2012-10-16 10:15:00,32.58,32.61,32.58,32.58,118500.0,25.9772,26.0012,25.9772,25.9772,118500.0
2012-10-16 10:20:00,32.58,32.59,32.5,32.54,148900.0,25.9772,25.9852,25.9135,25.9453,148900.0
2012-10-16 10:25:00,32.54,32.55,32.46,32.52,212000.0,25.9453,25.9533,25.8816,25.9294,212000.0
2012-10-16 10:30:00,32.53,32.55,32.47,32.52,140800.0,25.9374,25.9533,25.8895,25.9294,140800.0
2012-10-16 10:35:00,32.52,32.55,32.49,32.49,217100.0,25.9294,25.9533,25.9055,25.9055,217100.0
2012-10-16 10:40:00,32.5,32.5,32.43,32.44,52500.0,25.9135,25.9135,25.8576,25.8656,52500.0
2012-10-16 10:45:00,32.43,32.45,32.38,32.39,72500.0,25.8576,25.8736,25.8178,25.8257,72500.0
2012-10-16 10:50:00,32.39,32.4,32.3,32.3,129800.0,25.8257,25.8337,25.754,25.754,129800.0
2012-10-16 10:55:00,32.31,32.37,32.29,32.37,231600.0,25.762,25.8098,25.746,25.8098,231600.0
2012-10-16 11:00:00,32.37,32.38,32.32,32.32,55000.0,25.8098,25.8178,25.7699,25.7699,55000.0
2012-10-16 11:05:00,32.31,32.33,32.3,32.31,85900.0,25.762,25.7779,25.754,25.762,85900.0
2012-10-16 11:10:00,32.3,32.31,32.27,32.27,105800.0,25.754,25.762,25.7301,25.7301,105800.0
2012-10-16 11:15:00,32.28,32.34,32.27,32.34,83100.0,25.738,25.7859,25.7301,25.7859,83100.0
2012-10-16 11:20:00,32.34,32.41,32.34,32.38,87100.0,25.7859,25.8417,25.7859,25.8178,87100.0
2012-10-16 11:25:00,32.38,32.42,32.37,32.38,116600.0,25.8178,25.8497,25.8098,25.8178,116600.0
2012-10-16 11:30:00,32.39,32.43,32.39,32.41,61900.0,25.8257,25.8576,25.8257,25.8417,61900.0
2012-10-16 11:35:00,32.4,32.41,32.38,32.38,34000.0,25.8337,25.8417,25.8178,25.8178,34000.0
2012-10-16 11:40:00,32.39,32.41,32.36,32.39,73200.0,25.8257,25.8417,25.8018,25.8257,73200.0
2012-10-16 11:45:00,32.39,32.43,32.39,32.41,42300.0,25.8257,25.8576,25.8257,25.8417,42300.0
2012-10-16 11:50:00,32.41,32.42,32.41,32.41,16800.0,25.8417,25.8497,25.8417,25.8417,16800.0
2012-10-16 11:55:00,32.42,32.45,32.41,32.42,53400.0,25.8497,25.8736,25.8417,25.8497,53400.0
2012-10-16 12:00:00,32.43,32.44,32.39,32.39,142900.0,25.8576,25.8656,25.8257,25.8257,142900.0
2012-10-16 12:05:00,32.39,32.44,32.39,32.44,132400.0,25.8257,25.8656,25.8257,25.8656,132400.0
2012-10-16 12:10:00,32.43,32.48,32.43,32.46,131500.0,25.8576,25.8975,25.8576,25.8816,131500.0
2012-10-16 12:15:00,32.45,32.47,32.4,32.4,74000.0,25.8736,25.8895,25.8337,25.8337,74000.0
2012-10-16 12:20:00,32.4,32.4,32.35,32.36,48500.0,25.8337,25.8337,25.7938,25.8018,48500.0
2012-10-16 12:25:00,32.36,32.37,32.32,32.33,37400.0,25.8018,25.8098,25.7699,25.7779,37400.0
2012-10-16 12:30:00,32.33,32.37,32.3,32.31,127300.0,25.7779,25.8098,25.754,25.762,127300.0
2012-10-16 12:35:00,32.31,32.35,32.3,32.33,102000.0,25.762,25.7938,25.754,25.7779,102000.0
2012-10-16 12:40:00,32.33,32.33,32.32,32.32,33700.0,25.7779,25.7779,25.7699,25.7699,33700.0
2012-10-16 12:45:00,32.32,32.33,32.29,32.29,24400.0,25.7699,25.7779,25.746,25.746,24400.0
2012-10-16 12:50:00,32.3,32.34,32.28,32.34,77000.0,25.754,25.7859,25.738,25.7859,77000.0
2012-10-16 12:55:00,32.34,32.35,32.32,32.33,30800.0,25.7859,25.7938,25.7699,25.7779,30800.0
2012-10-16 13:00:00,32.33,32.33,32.29,32.32,36600.0,25.7779,25.7779,25.746,25.7699,36600.0
2012-10-16 13:05:00,32.32,32.34,32.31,32.33,15200.0,25.7699,25.7859,25.762,25.7779,15200.0
2012-10-16 13:10:00,32.33,32.34,32.31,32.34,39200.0,25.7779,25.7859,25.762,25.7859,39200.0
2012-10-16 13:15:00,32.34,32.37,32.33,32.33,56500.0,25.7859,25.8098,25.7779,25.7779,56500.0
2012-10-16 13:20:00,32.33,32.34,32.31,32.32,43100.0,25.7779,25.7859,25.762,25.7699,43100.0
2012-10-16 13:25:00,32.31,32.36,32.3,32.34,77600.0,25.762,25.8018,25.754,25.7859,77600.0
2012-10-16 13:30:00,32.33,32.36,32.32,32.32,46200.0,25.7779,25.8018,25.7699,25.7699,46200.0
2012-10-16 13:35:00,32.32,32.35,32.32,32.32,26600.0,25.7699,25.7938,25.7699,25.7699,26600.0
2012-10-16 13:40:00,32.32,32.32,32.27,32.27,46900.0,25.7699,25.7699,25.7301,25.7301,46900.0
2012-10-16 13:45:00,32.27,32.31,32.26,32.27,77200.0,25.7301,25.762,25.7221,25.7301,77200.0
2012-10-16 13:50:00,32.27,32.3,32.27,32.3,59400.0,25.7301,25.754,25.7301,25.754,59400.0
2012-10-16 13:55:00,32.3,32.31,32.27,32.27,61200.0,25.754,25.762,25.7301,25.7301,61200.0
2012-10-16 14:00:00,32.28,32.32,32.26,32.3,170900.0,25.738,25.7699,25.7221,25.754,170900.0
2012-10-16 14:05:00,32.3,32.3,32.23,32.23,45300.0,25.754,25.754,25.6982,25.6982,45300.0
2012-10-16 14:10:00,32.23,32.24,32.2,32.23,76700.0,25.6982,25.7061,25.6742,25.6982,76700.0
2012-10-16 14:15:00,32.24,32.25,32.22,32.22,19100.0,25.7061,25.7141,25.6902,25.6902,19100.0
2012-10-16 14:20:00,32.22,32.25,32.21,32.24,57500.0,25.6902,25.7141,25.6822,25.7061,57500.0
2012-10-16 14:25:00,32.23,32.24,32.22,32.24,35400.0,25.6982,25.7061,25.6902,25.7061,35400.0
2012-10-16 14:30:00,32.25,32.25,32.21,32.23,35100.0,25.7141,25.7141,25.6822,25.6982,35100.0
2012-10-16 14:35:00,32.22,32.24,32.19,32.19,92200.0,25.6902,25.7061,25.6663,25.6663,92200.0
2012-10-16 14:40:00,32.19,32.21,32.16,32.19,116400.0,25.6663,25.6822,25.6424,25.6663,116400.0
2012-10-16 14:45:00,32.19,32.22,32.17,32.19,79600.0,25.6663,25.6902,25.6503,25.6663,79600.0
2012-10-16 14:50:00,32.2,32.22,32.18,32.2,121000.0,25.6742,25.6902,25.6583,25.6742,121000.0
2012-10-16 14:55:00,32.21,32.23,32.21,32.22,68200.0,25.6822,25.6982,25.6822,25.6902,68200.0
2012-10-16 15:00:00,32.22,32.24,32.21,32.21,83200.0,25.6902,25.7061,25.6822,25.6822,83200.0
2012-10-16 15:05:00,32.21,32.24,32.2,32.2,64700.0,25.6822,25.7061,25.6742,25.6742,64700.0
2012-10-16 15:10:00,32.2,32.22,32.18,32.21,85400.0,25.6742,25.6902,25.6583,25.6822,85400.0
2012-10-16 15:15:00,32.21,32.23,32.19,32.2,71200.0,25.6822,25.6982,25.6663,25.6742,71200.0
2012-10-16 15:20:00,32.2,32.26,32.19,32.24,276800.0,25.6742,25.7221,25.6663,25.7061,276800.0
2012-10-16 15:25:00,32.23,32.33,32.23,32.32,137100.0,25.6982,25.7779,25.6982,25.7699,137100.0
2012-10-16 15:30:00,32.33,32.34,32.32,32.33,78500.0,25.7779,25.7859,25.7699,25.7779,78500.0
2012-10-16 15:35:00,32.33,32.36,32.32,32.33,114100.0,25.7779,25.8018,25.7699,25.7779,114100.0
2012-10-16 15:40:00,32.34,32.35,32.34,32.34,70300.0,25.7859,25.7938,25.7859,25.7859,70300.0
2012-10-16 15:45:00,32.34,32.35,32.31,32.31,141500.0,25.7859,25.7938,25.762,25.762,141500.0
2012-10-16 15:50:00,32.32,32.37,32.3,32.37,256500.0,25.7699,25.8098,25.754,25.8098,256500.0
2012-10-16 15:55:00,32.36,32.39,32.34,32.34,484000.0,25.8018,25.8257,25.7859,25.7859,484000.0
2012-10-17 09:30:00,32.65,32.71,32.53,32.63,254700.0,26.0331,26.0809,25.9374,26.0171,254700.0
2012-10-17 09:35:00,32.65,32.73,32.58,32.72,183900.0,26.0331,26.0968,25.9772,26.0889,183900.0
2012-10-17 09:40:00,32.7,32.8,32.68,32.79,342000.0,26.0729,26.1527,26.057,26.1447,342000.0
2012-10-17 09:45:00,32.78,32.84,32.76,32.81,223000.0,26.1367,26.1845,26.1208,26.1606,223000.0
2012-10-17 09:50:00,32.81,32.81,32.7,32.77,88500.0,26.1606,26.1606,26.0729,26.1287,88500.0
2012-10-17 09:55:00,32.77,32.88,32.77,32.87,131700.0,26.1287,26.2164,26.1287,26.2085,131700.0
2012-10-17 10:00:00,32.86,32.89,32.83,32.89,178600.0,26.2005,26.2244,26.1766,26.2244,178600.0
2012-10-17 10:05:00,32.88,32.95,32.86,32.94,136400.0,26.2164,26.2723,26.2005,26.2643,136400.0
2012-10-17 10:10:00,32.94,32.98,32.87,32.89,228800.0,26.2643,26.2962,26.2085,26.2244,228800.0
2012-10-17 10:15:00,32.89,32.91,32.83,32.85,108000.0,26.2244,26.2404,26.1766,26.1925,108000.0
2012-10-17 10:20:00,32.84,32.84,32.73,32.76,152300.0,26.1845,26.1845,26.0968,26.1208,152300.0
2012-10-17 10:25:00,32.75,32.81,32.74,32.79,93700.0,26.1128,26.1606,26.1048,26.1447,93700.0
2012-10-17 10:30:00,32.79,32.8,32.74,32.75,213700.0,26.1447,26.1527,26.1048,26.1128,213700.0
2012-10-17 10:35:00,32.74,32.75,32.74,32.75,122700.0,26.1048,26.1128,26.1048,26.1128,122700.0
2012-10-17 10:40:00,32.75,32.76,32.73,32.74,186100.0,26.1128,26.1208,26.0968,26.1048,186100.0
2012-10-17 10:45:00,32.73,32.76,32.68,32.76,153200.0,26.0968,26.1208,26.057,26.1208,153200.0
2012-10-17 10:50:00,32.75,32.76,32.68,32.69,271200.0,26.1128,26.1208,26.057,26.0649,271200.0
2012-10-17 10:55:00,32.69,32.69,32.64,32.64,206700.0,26.0649,26.0649,26.0251,26.0251,206700.0
2012-10-17 11:00:00,32.65,32.65,32.56,32.57,136000.0,26.0331,26.0331,25.9613,25.9693,136000.0
2012-10-17 11:05:00,32.56,32.61,32.56,32.56,88500.0,25.9613,26.0012,25.9613,25.9613,88500.0
2012-10-17 11:10:00,32.57,32.58,32.56,32.57,98000.0,25.9693,25.9772,25.9613,25.9693,98000.0
2012-10-17 11:15:00,32.57,32.57,32.54,32.55,89900.0,25.9693,25.9693,25.9453,25.9533,89900.0
2012-10-17 11:20:00,32.54,32.59,32.54,32.56,72200.0,25.9453,25.9852,25.9453,25.9613,72200.0
2012-10-17 11:25:00,32.56,32.59,32.55,32.57,90900.0,25.9613,25.9852,25.9533,25.9693,90900.0
2012-10-17 11:30:00,32.57,32.58,32.5,32.5,102000.0,25.9693,25.9772,25.9135,25.9135,102000.0
2012-10-17 11:35:00,32.5,32.53,32.5,32.52,53700.0,25.9135,25.9374,25.9135,25.9294,53700.0
2012-10-17 11:40:00,32.52,32.53,32.5,32.5,40900.0,25.9294,25.9374,25.9135,25.9135,40900.0
2012-10-17 11:45:00,32.5,32.53,32.5,32.52,65600.0,25.9135,25.9374,25.9135,25.9294,65600.0
2012-10-17 11:50:00,32.52,32.52,32.5,32.5,60600.0,25.9294,25.9294,25.9135,25.9135,60600.0
2012-10-17 11:55:00,32.51,32.52,32.5,32.52,43200.0,25.9214,25.9294,25.9135,25.9294,43200.0
2012-10-17 12:00:00,32.52,32.56,32.52,32.56,49800.0,25.9294,25.9613,25.9294,25.9613,49800.0
2012-10-17 12:05:00,32.55,32.61,32.54,32.58,153600.0,25.9533,26.0012,25.9453,25.9772,153600.0
2012-10-17 12:10:00,32.59,32.62,32.58,32.62,116600.0,25.9852,26.0091,25.9772,26.0091,116600.0
2012-10-17 12:15:00,32.62,32.65,32.61,32.64,45500.0,26.0091,26.0331,26.0012,26.0251,45500.0
2012-10-17 12:20:00,32.63,32.68,32.62,32.67,81500.0,26.0171,26.057,26.0091,26.049,81500.0
2012-10-17 12:25:00,32.67,32.67,32.63,32.66,65300.0,26.049,26.049,26.0171,26.041,65300.0
2012-10-17 12:30:00,32.66,32.66,32.65,32.65,32600.0,26.041,26.041,26.0331,26.0331,32600.0
2012-10-17 12:35:00,32.66,32.69,32.65,32.66,61000.0,26.041,26.0649,26.0331,26.041,61000.0
2012-10-17 12:40:00,32.65,32.69,32.65,32.68,71200.0,26.0331,26.0649,26.0331,26.057,71200.0
2012-10-17 12:45:00,32.68,32.68,32.65,32.67,34000.0,26.057,26.057,26.0331,26.049,34000.0
2012-10-17 12:50:00,32.67,32.67,32.64,32.67,57000.0,26.049,26.049,26.0251,26.049,57000.0
2012-10-17 12:55:00,32.67,32.67,32.64,32.67,48800.0,26.049,26.049,26.0251,26.049,48800.0
2012-10-17 13:00:00,32.67,32.69,32.66,32.66,50600.0,26.049,26.0649,26.041,26.041,50600.0
2012-10-17 13:05:00,32.66,32.66,32.64,32.64,105500.0,26.041,26.041,26.0251,26.0251,105500.0
2012-10-17 13:10:00,32.65,32.65,32.64,32.64,13400.0,26.0331,26.0331,26.0251,26.0251,13400.0
2012-10-17 13:15:00,32.65,32.66,32.64,32.64,179200.0,26.0331,26.041,26.0251,26.0251,179200.0
2012-10-17 13:20:00,32.65,32.65,32.63,32.64,55000.0,26.0331,26.0331,26.0171,26.0251,55000.0
2012-10-17 13:25:00,32.64,32.65,32.59,32.59,59900.0,26.0251,26.0331,25.9852,25.9852,59900.0
2012-10-17 13:30:00,32.59,32.6,32.58,32.58,50000.0,25.9852,25.9932,25.9772,25.9772,50000.0
2012-10-17 13:35:00,32.59,32.59,32.5,32.5,103600.0,25.9852,25.9852,25.9135,25.9135,103600.0
2012-10-17 13:40:00,32.5,32.51,32.48,32.5,171300.0,25.9135,25.9214,25.8975,25.9135,171300.0
2012-10-17 13:45:00,32.48,32.48,32.4,32.43,141400.0,25.8975,25.8975,25.8337,25.8576,141400.0
2012-10-17 13:50:00,32.43,32.52,32.43,32.52,249600.0,25.8576,25.9294,25.8576,25.9294,249600.0
2012-10-17 13:55:00,32.52,32.59,32.52,32.57,155700.0,25.9294,25.9852,25.9294,25.9693,155700.0
2012-10-17 14:00:00,32.57,32.59,32.56,32.56,36400.0,25.9693,25.9852,25.9613,25.9613,36400.0
2012-10-17 14:05:00,32.57,32.6,32.56,32.57,61500.0,25.9693,25.9932,25.9613,25.9693,61500.0
2012-10-17 14:10:00,32.57,32.57,32.53,32.55,68400.0,25.9693,25.9693,25.9374,25.9533,68400.0
2012-10-17 14:15:00,32.55,32.57,32.52,32.56,73100.0,25.9533,25.9693,25.9294,25.9613,73100.0
2012-10-17 14:20:00,32.56,32.63,32.56,32.63,55600.0,25.9613,26.0171,25.9613,26.0171,55600.0
2012-10-17 14:25:00,32.63,32.65,32.62,32.63,63300.0,26.0171,26.0331,26.0091,26.0171,63300.0
2012-10-17 14:30:00,32.63,32.65,32.62,32.64,104300.0,26.0171,26.0331,26.0091,26.0251,104300.0
2012-10-17 14:35:00,32.64,32.66,32.63,32.65,101800.0,26.0251,26.041,26.0171,26.0331,101800.0
2012-10-17 14:40:00,32.65,32.67,32.64,32.66,125200.0,26.0331,26.049,26.0251,26.041,125200.0
2012-10-17 14:45:00,32.65,32.68,32.63,32.66,112100.0,26.0331,26.057,26.0171,26.041,112100.0
2012-10-17 14:50:00,32.65,32.71,32.65,32.71,126800.0,26.0331,26.0809,26.0331,26.0809,126800.0
2012-10-17 14:55:00,32.71,32.74,32.7,32.73,99400.0,26.0809,26.1048,26.0729,26.0968,99400.0
2012-10-17 15:00:00,32.73,32.74,32.73,32.73,64600.0,26.0968,26.1048,26.0968,26.0968,64600.0
2012-10-17 15:05:00,32.73,32.75,32.7,32.74,139600.0,26.0968,26.1128,26.0729,26.1048,139600.0
2012-10-17 15:10:00,32.74,32.78,32.73,32.78,151000.0,26.1048,26.1367,26.0968,26.1367,151000.0
2012-10-17 15:15:00,32.78,32.81,32.77,32.79,135900.0,26.1367,26.1606,26.1287,26.1447,135900.0
2012-10-17 15:20:00,32.79,32.81,32.79,32.81,148800.0,26.1447,26.1606,26.1447,26.1606,148800.0
2012-10-17 15:25:00,32.8,32.81,32.78,32.78,99000.0,26.1527,26.1606,26.1367,26.1367,99000.0
2012-10-17 15:30:00,32.78,32.78,32.7,32.7,163600.0,26.1367,26.1367,26.0729,26.0729,163600.0
2012-10-17 15:35:00,32.7,32.75,32.7,32.72,124600.0,26.0729,26.1128,26.0729,26.0889,124600.0
2012-10-17 15:40:00,32.73,32.75,32.7,32.74,148100.0,26.0968,26.1128,26.0729,26.1048,148100.0
2012-10-17 15:45:00,32.73,32.73,32.7,32.72,166900.0,26.0968,26.0968,26.0729,26.0889,166900.0
2012-10-17 15:50:00,32.72,32.77,32.71,32.75,293100.0,26.0889,26.1287,26.0809,26.1128,293100.0
2012-10-17 15:55:00,32.75,32.82,32.75,32.81,778400.0,26.1128,26.1686,26.1128,26.1606,778400.0
2012-10-18 09:30:00,32.75,32.76,32.55,32.62,203600.0,26.1128,26.1208,25.9533,26.0091,203600.0
2012-10-18 09:35:00,32.62,32.81,32.62,32.79,99400.0,26.0091,26.1606,26.0091,26.1447,99400.0
2012-10-18 09:40:00,32.79,32.84,32.71,32.74,117500.0,26.1447,26.1845,26.0809,26.1048,117500.0
2012-10-18 09:45:00,32.73,32.8,32.72,32.75,115900.0,26.0968,26.1527,26.0889,26.1128,115900.0
2012-10-18 09:50:00,32.75,32.77,32.73,32.73,52100.0,26.1128,26.1287,26.0968,26.0968,52100.0
2012-10-18 09:55:00,32.73,32.85,32.72,32.85,52500.0,26.0968,26.1925,26.0889,26.1925,52500.0
2012-10-18 10:00:00,32.84,32.88,32.78,32.88,195800.0,26.1845,26.2164,26.1367,26.2164,195800.0
2012-10-18 10:05:00,32.88,32.96,32.84,32.95,178700.0,26.2164,26.2802,26.1845,26.2723,178700.0
2012-10-18 10:10:00,32.95,32.96,32.89,32.95,135200.0,26.2723,26.2802,26.2244,26.2723,135200.0
2012-10-18 10:15:00,32.95,32.96,32.87,32.87,173800.0,26.2723,26.2802,26.2085,26.2085,173800.0
2012-10-18 10:20:00,32.88,32.89,32.82,32.84,156700.0,26.2164,26.2244,26.1686,26.1845,156700.0
2012-10-18 10:25:00,32.84,32.88,32.84,32.86,117600.0,26.1845,26.2164,26.1845,26.2005,117600.0
2012-10-18 10:30:00,32.87,32.9,32.81,32.88,374300.0,26.2085,26.2324,26.1606,26.2164,374300.0
2012-10-18 10:35:00,32.9,32.9,32.82,32.83,129000.0,26.2324,26.2324,26.1686,26.1766,129000.0
2012-10-18 10:40:00,32.82,32.83,32.79,32.79,119900.0,26.1686,26.1766,26.1447,26.1447,119900.0
2012-10-18 10:45:00,32.78,32.82,32.76,32.8,97600.0,26.1367,26.1686,26.1208,26.1527,97600.0
2012-10-18 10:50:00,32.8,32.81,32.77,32.78,99600.0,26.1527,26.1606,26.1287,26.1367,99600.0
2012-10-18 10:55:00,32.78,32.81,32.78,32.79,101700.0,26.1367,26.1606,26.1367,26.1447,101700.0
2012-10-18 11:00:00,32.79,32.81,32.76,32.8,94400.0,26.1447,26.1606,26.1208,26.1527,94400.0
2012-10-18 11:05:00,32.8,32.81,32.76,32.77,83000.0,26.1527,26.1606,26.1208,26.1287,83000.0
2012-10-18 11:10:00,32.78,32.81,32.77,32.8,66200.0,26.1367,26.1606,26.1287,26.1527,66200.0
2012-10-18 11:15:00,32.8,32.84,32.79,32.82,82000.0,26.1527,26.1845,26.1447,26.1686,82000.0
2012-10-18 11:20:00,32.81,32.82,32.75,32.76,154200.0,26.1606,26.1686,26.1128,26.1208,154200.0
2012-10-18 11:25:00,32.75,32.77,32.73,32.77,113500.0,26.1128,26.1287,26.0968,26.1287,113500.0
2012-10-18 11:30:00,32.77,32.8,32.73,32.73,62900.0,26.1287,26.1527,26.0968,26.0968,62900.0
2012-10-18 11:35:00,32.73,32.78,32.73,32.75,65300.0,26.0968,26.1367,26.0968,26.1128,65300.0
2012-10-18 11:40:00,32.75,32.77,32.72,32.77,98500.0,26.1128,26.1287,26.0889,26.1287,98500.0
2012-10-18 11:45:00,32.77,32.8,32.76,32.78,54400.0,26.1287,26.1527,26.1208,26.1367,54400.0
2012-10-18 11:50:00,32.78,32.81,32.76,32.81,79700.0,26.1367,26.1606,26.1208,26.1606,79700.0
2012-10-18 11:55:00,32.81,32.85,32.8,32.84,116000.0,26.1606,26.1925,26.1527,26.1845,116000.0
2012-10-18 12:00:00,32.84,32.88,32.83,32.86,76000.0,26.1845,26.2164,26.1766,26.2005,76000.0
2012-10-18 12:05:00,32.85,32.86,32.84,32.86,148100.0,26.1925,26.2005,26.1845,26.2005,148100.0
2012-10-18 12:10:00,32.86,32.86,32.85,32.86,69700.0,26.2005,26.2005,26.1925,26.2005,69700.0
2012-10-18 12:15:00,32.85,32.86,32.84,32.84,48100.0,26.1925,26.2005,26.1845,26.1845,48100.0
2012-10-18 12:20:00,32.84,32.85,32.82,32.83,33000.0,26.1845,26.1925,26.1686,26.1766,33000.0
2012-10-18 12:25:00,32.84,32.85,32.83,32.83,58300.0,26.1845,26.1925,26.1766,26.1766,58300.0
2012-10-18 12:30:00,32.83,32.83,32.75,32.79,120500.0,26.1766,26.1766,26.1128,26.1447,120500.0
2012-10-18 12:35:00,32.79,32.82,32.76,32.78,103500.0,26.1447,26.1686,26.1208,26.1367,103500.0
2012-10-18 12:40:00,32.78,32.81,32.78,32.79,50800.0,26.1367,26.1606,26.1367,26.1447,50800.0
2012-10-18 12:45:00,32.78,32.8,32.77,32.8,24300.0,26.1367,26.1527,26.1287,26.1527,24300.0
2012-10-18 12:50:00,32.79,32.81,32.76,32.76,66600.0,26.1447,26.1606,26.1208,26.1208,66600.0
2012-10-18 12:55:00,32.76,32.77,32.73,32.77,55000.0,26.1208,26.1287,26.0968,26.1287,55000.0
2012-10-18 13:00:00,32.77,32.8,32.77,32.78,36600.0,26.1287,26.1527,26.1287,26.1367,36600.0
2012-10-18 13:05:00,32.78,32.8,32.72,32.73,88900.0,26.1367,26.1527,26.0889,26.0968,88900.0
2012-10-18 13:10:00,32.73,32.74,32.68,32.71,77000.0,26.0968,26.1048,26.057,26.0809,77000.0
2012-10-18 13:15:00,32.7,32.72,32.66,32.67,125600.0,26.0729,26.0889,26.041,26.049,125600.0
2012-10-18 13:20:00,32.68,32.7,32.65,32.66,136200.0,26.057,26.0729,26.0331,26.041,136200.0
2012-10-18 13:25:00,32.66,32.69,32.63,32.65,195500.0,26.041,26.0649,26.0171,26.0331,195500.0
2012-10-18 13:30:00,32.66,32.67,32.64,32.65,66000.0,26.041,26.049,26.0251,26.0331,66000.0
2012-10-18 13:35:00,32.65,32.66,32.59,32.6,136600.0,26.0331,26.041,25.9852,25.9932,136600.0
2012-10-18 13:40:00,32.59,32.62,32.58,32.59,71100.0,25.9852,26.0091,25.9772,25.9852,71100.0
2012-10-18 13:45:00,32.6,32.6,32.54,32.56,105700.0,25.9932,25.9932,25.9453,25.9613,105700.0
2012-10-18 13:50:00,32.57,32.58,32.53,32.53,51600.0,25.9693,25.9772,25.9374,25.9374,51600.0
2012-10-18 13:55:00,32.53,32.53,32.49,32.52,110700.0,25.9374,25.9374,25.9055,25.9294,110700.0
2012-10-18 14:00:00,32.52,32.61,32.52,32.59,84300.0,25.9294,26.0012,25.9294,25.9852,84300.0
2012-10-18 14:05:00,32.6,32.64,32.59,32.6,91400.0,25.9932,26.0251,25.9852,25.9932,91400.0
2012-10-18 14:10:00,32.59,32.6,32.55,32.56,63300.0,25.9852,25.9932,25.9533,25.9613,63300.0
2012-10-18 14:15:00,32.56,32.59,32.56,32.56,114200.0,25.9613,25.9852,25.9613,25.9613,114200.0
2012-10-18 14:20:00,32.56,32.59,32.56,32.57,138900.0,25.9613,25.9852,25.9613,25.9693,138900.0
2012-10-18 14:25:00,32.57,32.58,32.53,32.56,47900.0,25.9693,25.9772,25.9374,25.9613,47900.0
2012-10-18 14:30:00,32.55,32.58,32.52,32.58,72300.0,25.9533,25.9772,25.9294,25.9772,72300.0
2012-10-18 14:35:00,32.58,32.58,32.52,32.54,131700.0,25.9772,25.9772,25.9294,25.9453,131700.0
2012-10-18 14:40:00,32.54,32.54,32.5,32.52,109500.0,25.9453,25.9453,25.9135,25.9294,109500.0
2012-10-18 14:45:00,32.52,32.54,32.48,32.52,101800.0,25.9294,25.9453,25.8975,25.9294,101800.0
2012-10-18 14:50:00,32.52,32.58,32.52,32.54,96100.0,25.9294,25.9772,25.9294,25.9453,96100.0
2012-10-18 14:55:00,32.55,32.58,32.53,32.58,148800.0,25.9533,25.9772,25.9374,25.9772,148800.0
2012-10-18 15:00:00,32.58,32.58,32.52,32.54,170400.0,25.9772,25.9772,25.9294,25.9453,170400.0
2012-10-18 15:05:00,32.54,32.58,32.53,32.58,110400.0,25.9453,25.9772,25.9374,25.9772,110400.0
2012-10-18 15:10:00,32.58,32.59,32.55,32.57,139600.0,25.9772,25.9852,25.9533,25.9693,139600.0
2012-10-18 15:15:00,32.57,32.59,32.55,32.57,59700.0,25.9693,25.9852,25.9533,25.9693,59700.0
2012-10-18 15:20:00,32.56,32.59,32.56,32.58,169000.0,25.9613,25.9852,25.9613,25.9772,169000.0
2012-10-18 15:25:00,32.58,32.59,32.56,32.58,165200.0,25.9772,25.9852,25.9613,25.9772,165200.0
2012-10-18 15:30:00,32.58,32.6,32.57,32.59,172500.0,25.9772,25.9932,25.9693,25.9852,172500.0
2012-10-18 15:35:00,32.59,32.62,32.58,32.61,80600.0,25.9852,26.0091,25.9772,26.0012,80600.0
2012-10-18 15:40:00,32.62,32.63,32.6,32.63,133400.0,26.0091,26.0171,25.9932,26.0171,133400.0
2012-10-18 15:45:00,32.63,32.64,32.58,32.59,181400.0,26.0171,26.0251,25.9772,25.9852,181400.0
2012-10-18 15:50:00,32.59,32.61,32.57,32.58,204100.0,25.9852,26.0012,25.9693,25.9772,204100.0
2012-10-18 15:55:00,32.58,32.6,32.54,32.56,534800.0,25.9772,25.9932,25.9453,25.9613,534800.0
2012-10-19 09:30:00,32.63,32.9,32.48,32.89,961800.0,26.0171,26.2324,25.8975,26.2244,961800.0
2012-10-19 09:35:00,32.87,32.98,32.81,32.97,429100.0,26.2085,26.2962,26.1606,26.2882,429100.0
2012-10-19 09:40:00,32.97,33.06,32.97,33.0,440400.0,26.2882,26.36,26.2882,26.3121,440400.0
2012-10-19 09:45:00,33.0,33.08,32.99,33.08,247900.0,26.3121,26.3759,26.3041,26.3759,247900.0
2012-10-19 09:50:00,33.07,33.14,33.01,33.08,476800.0,26.3679,26.4237,26.3201,26.3759,476800.0
2012-10-19 09:55:00,33.08,33.15,33.05,33.1,205800.0,26.3759,26.4317,26.352,26.3919,205800.0
2012-10-19 10:00:00,33.08,33.11,33.02,33.08,313200.0,26.3759,26.3998,26.3281,26.3759,313200.0
2012-10-19 10:05:00,33.09,33.11,33.07,33.1,189700.0,26.3839,26.3998,26.3679,26.3919,189700.0
2012-10-19 10:10:00,33.1,33.15,33.09,33.12,173200.0,26.3919,26.4317,26.3839,26.4078,173200.0
2012-10-19 10:15:00,33.12,33.22,33.11,33.2,266700.0,26.4078,26.4875,26.3998,26.4716,266700.0
2012-10-19 10:20:00,33.2,33.21,33.14,33.15,285900.0,26.4716,26.4796,26.4237,26.4317,285900.0
2012-10-19 10:25:00,33.15,33.21,33.12,33.2,258500.0,26.4317,26.4796,26.4078,26.4716,258500.0
2012-10-19 10:30:00,33.2,33.25,33.18,33.24,200700.0,26.4716,26.5115,26.4556,26.5035,200700.0
2012-10-19 10:35:00,33.24,33.25,33.22,33.23,101900.0,26.5035,26.5115,26.4875,26.4955,101900.0
2012-10-19 10:40:00,33.24,33.29,33.2,33.27,142900.0,26.5035,26.5433,26.4716,26.5274,142900.0
2012-10-19 10:45:00,33.27,33.28,33.23,33.23,118900.0,26.5274,26.5354,26.4955,26.4955,118900.0
2012-10-19 10:50:00,33.23,33.26,33.22,33.25,88500.0,26.4955,26.5194,26.4875,26.5115,88500.0
2012-10-19 10:55:00,33.25,33.29,33.25,33.26,157100.0,26.5115,26.5433,26.5115,26.5194,157100.0
2012-10-19 11:00:00,33.25,33.26,33.24,33.25,413500.0,26.5115,26.5194,26.5035,26.5115,413500.0
2012-10-19 11:05:00,33.25,33.25,33.11,33.14,321300.0,26.5115,26.5115,26.3998,26.4237,321300.0
2012-10-19 11:10:00,33.14,33.14,33.01,33.05,214600.0,26.4237,26.4237,26.3201,26.352,214600.0
2012-10-19 11:15:00,33.05,33.05,33.0,33.02,146900.0,26.352,26.352,26.3121,26.3281,146900.0
2012-10-19 11:20:00,33.02,33.03,32.92,32.95,147400.0,26.3281,26.336,26.2483,26.2723,147400.0
2012-10-19 11:25:00,32.94,32.97,32.92,32.97,71900.0,26.2643,26.2882,26.2483,26.2882,71900.0
2012-10-19 11:30:00,32.97,33.05,32.95,33.02,128400.0,26.2882,26.352,26.2723,26.3281,128400.0
2012-10-19 11:35:00,33.01,33.05,32.99,33.01,73300.0,26.3201,26.352,26.3041,26.3201,73300.0
2012-10-19 11:40:00,33.01,33.04,32.98,32.98,48600.0,26.3201,26.344,26.2962,26.2962,48600.0
2012-10-19 11:45:00,32.98,33.01,32.95,32.95,63400.0,26.2962,26.3201,26.2723,26.2723,63400.0
2012-10-19 11:50:00,32.96,32.97,32.89,32.9,118900.0,26.2802,26.2882,26.2244,26.2324,118900.0
2012-10-19 11:55:00,32.9,32.91,32.84,32.88,202600.0,26.2324,26.2404,26.1845,26.2164,202600.0
2012-10-19 12:00:00,32.88,32.88,32.84,32.86,103400.0,26.2164,26.2164,26.1845,26.2005,103400.0
2012-10-19 12:05:00,32.86,32.86,32.85,32.85,40900.0,26.2005,26.2005,26.1925,26.1925,40900.0
2012-10-19 12:10:00,32.86,32.87,32.84,32.86,87600.0,26.2005,26.2085,26.1845,26.2005,87600.0
2012-10-19 12:15:00,32.85,32.86,32.76,32.79,164200.0,26.1925,26.2005,26.1208,26.1447,164200.0
2012-10-19 12:20:00,32.79,32.81,32.78,32.79,109900.0,26.1447,26.1606,26.1367,26.1447,109900.0
2012-10-19 12:25:00,32.8,32.8,32.73,32.75,64400.0,26.1527,26.1527,26.0968,26.1128,64400.0
2012-10-19 12:30:00,32.75,32.77,32.73,32.76,90500.0,26.1128,26.1287,26.0968,26.1208,90500.0
2012-10-19 12:35:00,32.76,32.77,32.75,32.76,55300.0,26.1208,26.1287,26.1128,26.1208,55300.0
2012-10-19 12:40:00,32.76,32.77,32.74,32.76,52900.0,26.1208,26.1287,26.1048,26.1208,52900.0
2012-10-19 12:45:00,32.76,32.77,32.73,32.73,72800.0,26.1208,26.1287,26.0968,26.0968,72800.0
2012-10-19 12:50:00,32.73,32.74,32.69,32.69,57000.0,26.0968,26.1048,26.0649,26.0649,57000.0
2012-10-19 12:55:00,32.7,32.72,32.67,32.68,87600.0,26.0729,26.0889,26.049,26.057,87600.0
2012-10-19 13:00:00,32.68,32.68,32.63,32.66,87500.0,26.057,26.057,26.0171,26.041,87500.0
2012-10-19 13:05:00,32.66,32.67,32.54,32.59,359700.0,26.041,26.049,25.9453,25.9852,359700.0
2012-10-19 13:10:00,32.59,32.62,32.58,32.59,122800.0,25.9852,26.0091,25.9772,25.9852,122800.0
2012-10-19 13:15:00,32.59,32.6,32.59,32.6,73100.0,25.9852,25.9932,25.9852,25.9932,73100.0
2012-10-19 13:20:00,32.6,32.6,32.59,32.59,118000.0,25.9932,25.9932,25.9852,25.9852,118000.0
2012-10-19 13:25:00,32.59,32.6,32.57,32.57,93200.0,25.9852,25.9932,25.9693,25.9693,93200.0
2012-10-19 13:30:00,32.57,32.58,32.52,32.53,84300.0,25.9693,25.9772,25.9294,25.9374,84300.0
2012-10-19 13:35:00,32.53,32.54,32.5,32.51,79800.0,25.9374,25.9453,25.9135,25.9214,79800.0
2012-10-19 13:40:00,32.5,32.55,32.49,32.54,93700.0,25.9135,25.9533,25.9055,25.9453,93700.0
2012-10-19 13:45:00,32.53,32.54,32.41,32.41,227600.0,25.9374,25.9453,25.8417,25.8417,227600.0
2012-10-19 13:50:00,32.41,32.47,32.4,32.44,128500.0,25.8417,25.8895,25.8337,25.8656,128500.0
2012-10-19 13:55:00,32.44,32.47,32.38,32.47,106600.0,25.8656,25.8895,25.8178,25.8895,106600.0
2012-10-19 14:00:00,32.47,32.5,32.45,32.5,136900.0,25.8895,25.9135,25.8736,25.9135,136900.0
2012-10-19 14:05:00,32.5,32.54,32.48,32.53,187000.0,25.9135,25.9453,25.8975,25.9374,187000.0
2012-10-19 14:10:00,32.52,32.58,32.52,32.53,185700.0,25.9294,25.9772,25.9294,25.9374,185700.0
2012-10-19 14:15:00,32.54,32.54,32.51,32.52,73000.0,25.9453,25.9453,25.9214,25.9294,73000.0
2012-10-19 14:20:00,32.52,32.53,32.48,32.51,71200.0,25.9294,25.9374,25.8975,25.9214,71200.0
2012-10-19 14:25:00,32.51,32.51,32.45,32.48,148900.0,25.9214,25.9214,25.8736,25.8975,148900.0
2012-10-19 14:30:00,32.48,32.5,32.46,32.5,212500.0,25.8975,25.9135,25.8816,25.9135,212500.0
2012-10-19 14:35:00,32.5,32.54,32.5,32.53,42000.0,25.9135,25.9453,25.9135,25.9374,42000.0
2012-10-19 14:40:00,32.53,32.55,32.5,32.55,157700.0,25.9374,25.9533,25.9135,25.9533,157700.0
2012-10-19 14:45:00,32.55,32.6,32.53,32.6,111200.0,25.9533,25.9932,25.9374,25.9932,111200.0
2012-10-19 14:50:00,32.6,32.63,32.59,32.62,188200.0,25.9932,26.0171,25.9852,26.0091,188200.0
2012-10-19 14:55:00,32.62,32.73,32.6,32.7,157200.0,26.0091,26.0968,25.9932,26.0729,157200.0
2012-10-19 15:00:00,32.71,32.71,32.6,32.6,159500.0,26.0809,26.0809,25.9932,25.9932,159500.0
2012-10-19 15:05:00,32.59,32.61,32.58,32.6,71400.0,25.9852,26.0012,25.9772,25.9932,71400.0
2012-10-19 15:10:00,32.6,32.65,32.59,32.65,66700.0,25.9932,26.0331,25.9852,26.0331,66700.0
2012-10-19 15:15:00,32.65,32.68,32.62,32.68,58800.0,26.0331,26.057,26.0091,26.057,58800.0
2012-10-19 15:20:00,32.68,32.73,32.66,32.69,129800.0,26.057,26.0968,26.041,26.0649,129800.0
2012-10-19 15:25:00,32.69,32.73,32.67,32.69,119600.0,26.0649,26.0968,26.049,26.0649,119600.0
2012-10-19 15:30:00,32.69,32.69,32.66,32.68,59800.0,26.0649,26.0649,26.041,26.057,59800.0
2012-10-19 15:35:00,32.68,32.74,32.66,32.69,185100.0,26.057,26.1048,26.041,26.0649,185100.0
2012-10-19 15:40:00,32.7,32.7,32.67,32.7,125900.0,26.0729,26.0729,26.049,26.0729,125900.0
2012-10-19 15:45:00,32.7,32.73,32.67,32.69,221000.0,26.0729,26.0968,26.049,26.0649,221000.0
2012-10-19 15:50:00,32.69,32.79,32.69,32.76,377700.0,26.0649,26.1447,26.0649,26.1208,377700.0
2012-10-19 15:55:00,32.77,32.77,32.64,32.65,685200.0,26.1287,26.1287,26.0251,26.0331,685200.0
2012-10-22 09:30:00,32.45,32.45,32.25,32.38,173900.0,26.0001,26.0001,25.8399,25.9441,173900.0
2012-10-22 09:35:00,32.4,32.48,32.34,32.43,148900.0,25.9601,26.0242,25.912,25.9841,148900.0
2012-10-22 09:40:00,32.43,32.53,32.41,32.5,153000.0,25.9841,26.0642,25.9681,26.0402,153000.0
2012-10-22 09:45:00,32.5,32.5,32.3,32.3,234100.0,26.0402,26.0402,25.88,25.88,234100.0
2012-10-22 09:50:00,32.3,32.3,32.22,32.23,115600.0,25.88,25.88,25.8159,25.8239,115600.0
2012-10-22 09:55:00,32.23,32.3,32.16,32.19,374000.0,25.8239,25.88,25.7678,25.7918,374000.0
2012-10-22 10:00:00,32.19,32.4,32.19,32.39,124400.0,25.7918,25.9601,25.7918,25.9521,124400.0
2012-10-22 10:05:00,32.39,32.41,32.32,32.33,149700.0,25.9521,25.9681,25.896,25.904,149700.0
2012-10-22 10:10:00,32.33,32.4,32.31,32.36,216300.0,25.904,25.9601,25.888,25.928,216300.0
2012-10-22 10:15:00,32.36,32.36,32.27,32.3,143800.0,25.928,25.928,25.8559,25.88,143800.0
2012-10-22 10:20:00,32.3,32.4,32.29,32.37,80800.0,25.88,25.9601,25.8719,25.936,80800.0
2012-10-22 10:25:00,32.37,32.4,32.35,32.39,113300.0,25.936,25.9601,25.92,25.9521,113300.0
2012-10-22 10:30:00,32.4,32.4,32.37,32.38,76700.0,25.9601,25.9601,25.936,25.9441,76700.0
2012-10-22 10:35:00,32.38,32.39,32.35,32.37,121100.0,25.9441,25.9521,25.92,25.936,121100.0
2012-10-22 10:40:00,32.37,32.38,32.35,32.37,81700.0,25.936,25.9441,25.92,25.936,81700.0
2012-10-22 10:45:00,32.38,32.43,32.37,32.42,92800.0,25.9441,25.9841,25.936,25.9761,92800.0
2012-10-22 10:50:00,32.43,32.45,32.41,32.45,91900.0,25.9841,26.0001,25.9681,26.0001,91900.0
2012-10-22 10:55:00,32.45,32.45,32.42,32.42,30000.0,26.0001,26.0001,25.9761,25.9761,30000.0
2012-10-22 11:00:00,32.42,32.45,32.42,32.45,39900.0,25.9761,26.0001,25.9761,26.0001,39900.0
2012-10-22 11:05:00,32.45,32.45,32.41,32.42,37100.0,26.0001,26.0001,25.9681,25.9761,37100.0
2012-10-22 11:10:00,32.41,32.43,32.4,32.43,44400.0,25.9681,25.9841,25.9601,25.9841,44400.0
2012-10-22 11:15:00,32.43,32.43,32.39,32.41,151600.0,25.9841,25.9841,25.9521,25.9681,151600.0
2012-10-22 11:20:00,32.41,32.42,32.37,32.4,294300.0,25.9681,25.9761,25.936,25.9601,294300.0
2012-10-22 11:25:00,32.39,32.41,32.38,32.4,185100.0,25.9521,25.9681,25.9441,25.9601,185100.0
2012-10-22 11:30:00,32.41,32.42,32.4,32.4,31400.0,25.9681,25.9761,25.9601,25.9601,31400.0
2012-10-22 11:35:00,32.41,32.44,32.41,32.43,51800.0,25.9681,25.9921,25.9681,25.9841,51800.0
2012-10-22 11:40:00,32.44,32.55,32.44,32.55,79800.0,25.9921,26.0803,25.9921,26.0803,79800.0
2012-10-22 11:45:00,32.55,32.61,32.54,32.6,54600.0,26.0803,26.1283,26.0723,26.1203,54600.0
2012-10-22 11:50:00,32.59,32.63,32.59,32.63,32900.0,26.1123,26.1444,26.1123,26.1444,32900.0
2012-10-22 11:55:00,32.62,32.64,32.61,32.64,30400.0,26.1364,26.1524,26.1283,26.1524,30400.0
2012-10-22 12:00:00,32.63,32.64,32.59,32.63,131400.0,26.1444,26.1524,26.1123,26.1444,131400.0
2012-10-22 12:05:00,32.63,32.67,32.61,32.65,94400.0,26.1444,26.1764,26.1283,26.1604,94400.0
2012-10-22 12:10:00,32.64,32.65,32.6,32.61,30100.0,26.1524,26.1604,26.1203,26.1283,30100.0
2012-10-22 12:15:00,32.61,32.62,32.57,32.6,122800.0,26.1283,26.1364,26.0963,26.1203,122800.0
2012-10-22 12:20:00,32.61,32.61,32.58,32.59,73500.0,26.1283,26.1283,26.1043,26.1123,73500.0
2012-10-22 12:25:00,32.59,32.59,32.57,32.59,69600.0,26.1123,26.1123,26.0963,26.1123,69600.0
2012-10-22 12:30:00,32.59,32.61,32.54,32.54,60600.0,26.1123,26.1283,26.0723,26.0723,60600.0
2012-10-22 12:35:00,32.54,32.54,32.48,32.52,78800.0,26.0723,26.0723,26.0242,26.0562,78800.0
2012-10-22 12:40:00,32.52,32.52,32.45,32.45,79700.0,26.0562,26.0562,26.0001,26.0001,79700.0
2012-10-22 12:45:00,32.45,32.48,32.43,32.46,58900.0,26.0001,26.0242,25.9841,26.0082,58900.0
2012-10-22 12:50:00,32.46,32.48,32.44,32.46,26800.0,26.0082,26.0242,25.9921,26.0082,26800.0
2012-10-22 12:55:00,32.45,32.46,32.42,32.43,22400.0,26.0001,26.0082,25.9761,25.9841,22400.0
2012-10-22 13:00:00,32.43,32.46,32.43,32.45,36700.0,25.9841,26.0082,25.9841,26.0001,36700.0
2012-10-22 13:05:00,32.45,32.46,32.39,32.41,58000.0,26.0001,26.0082,25.9521,25.9681,58000.0
2012-10-22 13:10:00,32.41,32.42,32.34,32.41,94500.0,25.9681,25.9761,25.912,25.9681,94500.0
2012-10-22 13:15:00,32.41,32.43,32.4,32.41,45100.0,25.9681,25.9841,25.9601,25.9681,45100.0
2012-10-22 13:20:00,32.41,32.42,32.36,32.42,72000.0,25.9681,25.9761,25.928,25.9761,72000.0
2012-10-22 13:25:00,32.42,32.43,32.39,32.39,50600.0,25.9761,25.9841,25.9521,25.9521,50600.0
2012-10-22 13:30:00,32.4,32.4,32.37,32.4,78300.0,25.9601,25.9601,25.936,25.9601,78300.0
2012-10-22 13:35:00,32.4,32.4,32.36,32.37,57500.0,25.9601,25.9601,25.928,25.936,57500.0
2012-10-22 13:40:00,32.37,32.37,32.32,32.34,167700.0,25.936,25.936,25.896,25.912,167700.0
2012-10-22 13:45:00,32.33,32.36,32.31,32.31,211800.0,25.904,25.928,25.888,25.888,211800.0
2012-10-22 13:50:00,32.31,32.33,32.3,32.3,88900.0,25.888,25.904,25.88,25.88,88900.0
2012-10-22 13:55:00,32.3,32.31,32.26,32.27,104800.0,25.88,25.888,25.8479,25.8559,104800.0
2012-10-22 14:00:00,32.28,32.32,32.27,32.32,95900.0,25.8639,25.896,25.8559,25.896,95900.0
2012-10-22 14:05:00,32.32,32.32,32.29,32.32,88000.0,25.896,25.896,25.8719,25.896,88000.0
2012-10-22 14:10:00,32.31,32.35,32.3,32.35,103100.0,25.888,25.92,25.88,25.92,103100.0
2012-10-22 14:15:00,32.35,32.4,32.35,32.37,159600.0,25.92,25.9601,25.92,25.936,159600.0
2012-10-22 14:20:00,32.36,32.37,32.34,32.34,185100.0,25.928,25.936,25.912,25.912,185100.0
2012-10-22 14:25:00,32.34,32.37,32.32,32.36,74400.0,25.912,25.936,25.896,25.928,74400.0
2012-10-22 14:30:00,32.37,32.4,32.35,32.38,116600.0,25.936,25.9601,25.92,25.9441,116600.0
2012-10-22 14:35:00,32.38,32.38,32.31,32.35,64700.0,25.9441,25.9441,25.888,25.92,64700.0
2012-10-22 14:40:00,32.34,32.36,32.34,32.35,69200.0,25.912,25.928,25.912,25.92,69200.0
2012-10-22 14:45:00,32.35,32.41,32.33,32.4,252700.0,25.92,25.9681,25.904,25.9601,252700.0
2012-10-22 14:50:00,32.4,32.42,32.4,32.41,92000.0,25.9601,25.9761,25.9601,25.9681,92000.0
2012-10-22 14:55:00,32.41,32.44,32.41,32.44,95000.0,25.9681,25.9921,25.9681,25.9921,95000.0
2012-10-22 15:00:00,32.44,32.44,32.41,32.41,132700.0,25.9921,25.9921,25.9681,25.9681,132700.0
2012-10-22 15:05:00,32.4,32.44,32.4,32.43,71400.0,25.9601,25.9921,25.9601,25.9841,71400.0
2012-10-22 15:10:00,32.43,32.5,32.43,32.5,137000.0,25.9841,26.0402,25.9841,26.0402,137000.0
2012-10-22 15:15:00,32.5,32.52,32.47,32.48,159800.0,26.0402,26.0562,26.0162,26.0242,159800.0
2012-10-22 15:20:00,32.49,32.5,32.45,32.45,114700.0,26.0322,26.0402,26.0001,26.0001,114700.0
2012-10-22 15:25:00,32.46,32.47,32.45,32.46,88000.0,26.0082,26.0162,26.0001,26.0082,88000.0
2012-10-22 15:30:00,32.47,32.47,32.43,32.44,105900.0,26.0162,26.0162,25.9841,25.9921,105900.0
2012-10-22 15:35:00,32.45,32.54,32.44,32.52,142000.0,26.0001,26.0723,25.9921,26.0562,142000.0
2012-10-22 15:40:00,32.53,32.53,32.5,32.52,100500.0,26.0642,26.0642,26.0402,26.0562,100500.0
2012-10-22 15:45:00,32.51,32.57,32.51,32.57,194400.0,26.0482,26.0963,26.0482,26.0963,194400.0
2012-10-22 15:50:00,32.57,32.64,32.56,32.64,281500.0,26.0963,26.1524,26.0883,26.1524,281500.0
2012-10-22 15:55:00,32.64,32.73,32.64,32.71,521300.0,26.1524,26.2245,26.1524,26.2085,521300.0
2012-10-23 09:30:00,32.28,32.37,32.21,32.35,121400.0,25.8639,25.936,25.8078,25.92,121400.0
2012-10-23 09:35:00,32.34,32.39,32.26,32.28,68500.0,25.912,25.9521,25.8479,25.8639,68500.0
2012-10-23 09:40:00,32.27,32.33,32.23,32.29,83000.0,25.8559,25.904,25.8239,25.8719,83000.0
2012-10-23 09:45:00,32.3,32.4,32.29,32.38,77500.0,25.88,25.9601,25.8719,25.9441,77500.0
2012-10-23 09:50:00,32.37,32.4,32.35,32.38,55300.0,25.936,25.9601,25.92,25.9441,55300.0
2012-10-23 09:55:00,32.39,32.39,32.33,32.33,81800.0,25.9521,25.9521,25.904,25.904,81800.0
2012-10-23 10:00:00,32.33,32.36,32.32,32.35,85600.0,25.904,25.928,25.896,25.92,85600.0
2012-10-23 10:05:00,32.35,32.37,32.32,32.33,44600.0,25.92,25.936,25.896,25.904,44600.0
2012-10-23 10:10:00,32.33,32.33,32.26,32.27,47200.0,25.904,25.904,25.8479,25.8559,47200.0
2012-10-23 10:15:00,32.27,32.27,32.2,32.25,87700.0,25.8559,25.8559,25.7998,25.8399,87700.0
2012-10-23 10:20:00,32.26,32.3,32.26,32.27,208600.0,25.8479,25.88,25.8479,25.8559,208600.0
2012-10-23 10:25:00,32.26,32.29,32.22,32.22,64500.0,25.8479,25.8719,25.8159,25.8159,64500.0
2012-10-23 10:30:00,32.22,32.22,32.16,32.17,54300.0,25.8159,25.8159,25.7678,25.7758,54300.0
2012-10-23 10:35:00,32.18,32.19,32.1,32.1,125900.0,25.7838,25.7918,25.7197,25.7197,125900.0
2012-10-23 10:40:00,32.1,32.11,32.08,32.09,110300.0,25.7197,25.7277,25.7037,25.7117,110300.0
2012-10-23 10:45:00,32.09,32.11,32.04,32.05,96300.0,25.7117,25.7277,25.6716,25.6796,96300.0
2012-10-23 10:50:00,32.05,32.09,32.04,32.05,78800.0,25.6796,25.7117,25.6716,25.6796,78800.0
2012-10-23 10:55:00,32.05,32.08,32.04,32.07,132600.0,25.6796,25.7037,25.6716,25.6957,132600.0
2012-10-23 11:00:00,32.07,32.16,32.05,32.13,69700.0,25.6957,25.7678,25.6796,25.7437,69700.0
2012-10-23 11:05:00,32.14,32.15,32.11,32.14,41100.0,25.7518,25.7598,25.7277,25.7518,41100.0
2012-10-23 11:10:00,32.14,32.23,32.14,32.2,62400.0,25.7518,25.8239,25.7518,25.7998,62400.0
2012-10-23 11:15:00,32.2,32.23,32.2,32.21,95100.0,25.7998,25.8239,25.7998,25.8078,95100.0
2012-10-23 11:20:00,32.22,32.22,32.16,32.17,95200.0,25.8159,25.8159,25.7678,25.7758,95200.0
2012-10-23 11:25:00,32.16,32.24,32.16,32.22,65700.0,25.7678,25.8319,25.7678,25.8159,65700.0
2012-10-23 11:30:00,32.23,32.23,32.17,32.19,51900.0,25.8239,25.8239,25.7758,25.7918,51900.0
2012-10-23 11:35:00,32.19,32.2,32.15,32.17,52600.0,25.7918,25.7998,25.7598,25.7758,52600.0
2012-10-23 11:40:00,32.18,32.18,32.13,32.13,14700.0,25.7838,25.7838,25.7437,25.7437,14700.0
2012-10-23 11:45:00,32.14,32.19,32.12,32.18,55200.0,25.7518,25.7918,25.7357,25.7838,55200.0
2012-10-23 11:50:00,32.18,32.18,32.15,32.16,14300.0,25.7838,25.7838,25.7598,25.7678,14300.0
2012-10-23 11:55:00,32.16,32.16,32.13,32.14,64300.0,25.7678,25.7678,25.7437,25.7518,64300.0
2012-10-23 12:00:00,32.15,32.16,32.11,32.12,90200.0,25.7598,25.7678,25.7277,25.7357,90200.0
2012-10-23 12:05:00,32.12,32.14,32.11,32.13,56700.0,25.7357,25.7518,25.7277,25.7437,56700.0
2012-10-23 12:10:00,32.13,32.19,32.11,32.19,54000.0,25.7437,25.7918,25.7277,25.7918,54000.0
2012-10-23 12:15:00,32.19,32.2,32.17,32.19,55100.0,25.7918,25.7998,25.7758,25.7918,55100.0
2012-10-23 12:20:00,32.19,32.19,32.16,32.16,54700.0,25.7918,25.7918,25.7678,25.7678,54700.0
2012-10-23 12:25:00,32.17,32.2,32.16,32.2,48200.0,25.7758,25.7998,25.7678,25.7998,48200.0
2012-10-23 12:30:00,32.2,32.24,32.2,32.23,31200.0,25.7998,25.8319,25.7998,25.8239,31200.0
2012-10-23 12:35:00,32.24,32.3,32.23,32.26,74200.0,25.8319,25.88,25.8239,25.8479,74200.0
2012-10-23 12:40:00,32.26,32.29,32.25,32.28,49800.0,25.8479,25.8719,25.8399,25.8639,49800.0
2012-10-23 12:45:00,32.29,32.29,32.26,32.27,45100.0,25.8719,25.8719,25.8479,25.8559,45100.0
2012-10-23 12:50:00,32.26,32.28,32.24,32.25,71900.0,25.8479,25.8639,25.8319,25.8399,71900.0
2012-10-23 12:55:00,32.24,32.25,32.22,32.23,42900.0,25.8319,25.8399,25.8159,25.8239,42900.0
2012-10-23 13:00:00,32.24,32.27,32.2,32.26,118200.0,25.8319,25.8559,25.7998,25.8479,118200.0
2012-10-23 13:05:00,32.26,32.28,32.25,32.28,72400.0,25.8479,25.8639,25.8399,25.8639,72400.0
2012-10-23 13:10:00,32.28,32.34,32.27,32.33,104200.0,25.8639,25.912,25.8559,25.904,104200.0
2012-10-23 13:15:00,32.34,32.4,32.33,32.36,228400.0,25.912,25.9601,25.904,25.928,228400.0
2012-10-23 13:20:00,32.35,32.37,32.32,32.33,117500.0,25.92,25.936,25.896,25.904,117500.0
2012-10-23 13:25:00,32.33,32.37,32.33,32.37,35000.0,25.904,25.936,25.904,25.936,35000.0
2012-10-23 13:30:00,32.37,32.39,32.36,32.37,72600.0,25.936,25.9521,25.928,25.936,72600.0
2012-10-23 13:35:00,32.36,32.37,32.34,32.36,133200.0,25.928,25.936,25.912,25.928,133200.0
2012-10-23 13:40:00,32.35,32.36,32.34,32.36,66400.0,25.92,25.928,25.912,25.928,66400.0
2012-10-23 13:45:00,32.35,32.37,32.34,32.36,73700.0,25.92,25.936,25.912,25.928,73700.0
2012-10-23 13:50:00,32.36,32.38,32.32,32.34,147400.0,25.928,25.9441,25.896,25.912,147400.0
2012-10-23 13:55:00,32.34,32.38,32.32,32.35,134200.0,25.912,25.9441,25.896,25.92,134200.0
2012-10-23 14:00:00,32.36,32.39,32.36,32.36,52500.0,25.928,25.9521,25.928,25.928,52500.0
2012-10-23 14:05:00,32.36,32.37,32.32,32.33,127600.0,25.928,25.936,25.896,25.904,127600.0
2012-10-23 14:10:00,32.33,32.34,32.23,32.26,123100.0,25.904,25.912,25.8239,25.8479,123100.0
2012-10-23 14:15:00,32.26,32.3,32.22,32.22,127400.0,25.8479,25.88,25.8159,25.8159,127400.0
2012-10-23 14:20:00,32.22,32.29,32.22,32.28,90500.0,25.8159,25.8719,25.8159,25.8639,90500.0
2012-10-23 14:25:00,32.28,32.32,32.26,32.31,96000.0,25.8639,25.896,25.8479,25.888,96000.0
2012-10-23 14:30:00,32.3,32.33,32.3,32.31,70700.0,25.88,25.904,25.88,25.888,70700.0
2012-10-23 14:35:00,32.32,32.38,32.31,32.35,37900.0,25.896,25.9441,25.888,25.92,37900.0
2012-10-23 14:40:00,32.35,32.38,32.34,32.35,58600.0,25.92,25.9441,25.912,25.92,58600.0
2012-10-23 14:45:00,32.35,32.39,32.33,32.36,63800.0,25.92,25.9521,25.904,25.928,63800.0
2012-10-23 14:50:00,32.37,32.37,32.3,32.3,42700.0,25.936,25.936,25.88,25.88,42700.0
2012-10-23 14:55:00,32.3,32.31,32.27,32.29,82200.0,25.88,25.888,25.8559,25.8719,82200.0
2012-10-23 15:00:00,32.29,32.36,32.28,32.34,99400.0,25.8719,25.928,25.8639,25.912,99400.0
2012-10-23 15:05:00,32.34,32.34,32.28,32.28,100300.0,25.912,25.912,25.8639,25.8639,100300.0
2012-10-23 15:10:00,32.28,32.34,32.28,32.33,212400.0,25.8639,25.912,25.8639,25.904,212400.0
2012-10-23 15:15:00,32.34,32.37,32.34,32.36,79000.0,25.912,25.936,25.912,25.928,79000.0
2012-10-23 15:20:00,32.36,32.36,32.34,32.36,157500.0,25.928,25.928,25.912,25.928,157500.0
2012-10-23 15:25:00,32.36,32.37,32.34,32.34,171800.0,25.928,25.936,25.912,25.912,171800.0
2012-10-23 15:30:00,32.34,32.36,32.34,32.36,183300.0,25.912,25.928,25.912,25.928,183300.0
2012-10-23 15:35:00,32.36,32.36,32.33,32.34,227200.0,25.928,25.928,25.904,25.912,227200.0
2012-10-23 15:40:00,32.34,32.35,32.31,32.32,110800.0,25.912,25.92,25.888,25.896,110800.0
2012-10-23 15:45:00,32.32,32.34,32.29,32.31,276200.0,25.896,25.912,25.8719,25.888,276200.0
2012-10-23 15:50:00,32.31,32.34,32.29,32.33,188000.0,25.888,25.912,25.8719,25.904,188000.0
2012-10-23 15:55:00,32.32,32.36,32.29,32.3,345000.0,25.896,25.928,25.8719,25.88,345000.0
2012-10-24 09:30:00,32.59,32.59,32.46,32.46,174800.0,26.1123,26.1123,26.0082,26.0082,174800.0
2012-10-24 09:35:00,32.46,32.53,32.39,32.45,51500.0,26.0082,26.0642,25.9521,26.0001,51500.0
2012-10-24 09:40:00,32.45,32.45,32.37,32.43,49600.0,26.0001,26.0001,25.936,25.9841,49600.0
2012-10-24 09:45:00,32.44,32.52,32.36,32.4,117300.0,25.9921,26.0562,25.928,25.9601,117300.0
2012-10-24 09:50:00,32.4,32.41,32.3,32.35,210200.0,25.9601,25.9681,25.88,25.92,210200.0
2012-10-24 09:55:00,32.36,32.39,32.29,32.34,184500.0,25.928,25.9521,25.8719,25.912,184500.0
2012-10-24 10:00:00,32.34,32.48,32.34,32.4,132000.0,25.912,26.0242,25.912,25.9601,132000.0
2012-10-24 10:05:00,32.41,32.43,32.36,32.38,265800.0,25.9681,25.9841,25.928,25.9441,265800.0
2012-10-24 10:10:00,32.38,32.47,32.38,32.41,82200.0,25.9441,26.0162,25.9441,25.9681,82200.0
2012-10-24 10:15:00,32.41,32.45,32.4,32.44,90400.0,25.9681,26.0001,25.9601,25.9921,90400.0
2012-10-24 10:20:00,32.44,32.48,32.43,32.43,67300.0,25.9921,26.0242,25.9841,25.9841,67300.0
2012-10-24 10:25:00,32.43,32.48,32.41,32.43,99000.0,25.9841,26.0242,25.9681,25.9841,99000.0
2012-10-24 10:30:00,32.42,32.51,32.38,32.51,73400.0,25.9761,26.0482,25.9441,26.0482,73400.0
2012-10-24 10:35:00,32.5,32.51,32.45,32.5,132700.0,26.0402,26.0482,26.0001,26.0402,132700.0
2012-10-24 10:40:00,32.51,32.57,32.5,32.55,48400.0,26.0482,26.0963,26.0402,26.0803,48400.0
2012-10-24 10:45:00,32.55,32.61,32.55,32.58,85600.0,26.0803,26.1283,26.0803,26.1043,85600.0
2012-10-24 10:50:00,32.58,32.64,32.56,32.64,160000.0,26.1043,26.1524,26.0883,26.1524,160000.0
2012-10-24 10:55:00,32.63,32.67,32.63,32.63,177800.0,26.1444,26.1764,26.1444,26.1444,177800.0
2012-10-24 11:00:00,32.63,32.64,32.55,32.59,139800.0,26.1444,26.1524,26.0803,26.1123,139800.0
2012-10-24 11:05:00,32.59,32.62,32.55,32.6,70000.0,26.1123,26.1364,26.0803,26.1203,70000.0
2012-10-24 11:10:00,32.6,32.6,32.53,32.54,56500.0,26.1203,26.1203,26.0642,26.0723,56500.0
2012-10-24 11:15:00,32.55,32.6,32.54,32.56,77000.0,26.0803,26.1203,26.0723,26.0883,77000.0
2012-10-24 11:20:00,32.56,32.57,32.52,32.53,44900.0,26.0883,26.0963,26.0562,26.0642,44900.0
2012-10-24 11:25:00,32.54,32.55,32.52,32.55,41000.0,26.0723,26.0803,26.0562,26.0803,41000.0
2012-10-24 11:30:00,32.55,32.56,32.53,32.54,28600.0,26.0803,26.0883,26.0642,26.0723,28600.0
2012-10-24 11:35:00,32.54,32.55,32.48,32.5,57300.0,26.0723,26.0803,26.0242,26.0402,57300.0
2012-10-24 11:40:00,32.5,32.57,32.5,32.55,46500.0,26.0402,26.0963,26.0402,26.0803,46500.0
2012-10-24 11:45:00,32.55,32.55,32.47,32.49,151500.0,26.0803,26.0803,26.0162,26.0322,151500.0
2012-10-24 11:50:00,32.5,32.53,32.49,32.51,27400.0,26.0402,26.0642,26.0322,26.0482,27400.0
2012-10-24 11:55:00,32.51,32.53,32.5,32.5,28700.0,26.0482,26.0642,26.0402,26.0402,28700.0
2012-10-24 12:00:00,32.5,32.52,32.49,32.51,19900.0,26.0402,26.0562,26.0322,26.0482,19900.0
2012-10-24 12:05:00,32.51,32.52,32.5,32.52,17000.0,26.0482,26.0562,26.0402,26.0562,17000.0
2012-10-24 12:10:00,32.52,32.55,32.5,32.54,38200.0,26.0562,26.0803,26.0402,26.0723,38200.0
2012-10-24 12:15:00,32.54,32.55,32.5,32.51,47500.0,26.0723,26.0803,26.0402,26.0482,47500.0
2012-10-24 12:20:00,32.51,32.52,32.48,32.48,25600.0,26.0482,26.0562,26.0242,26.0242,25600.0
2012-10-24 12:25:00,32.48,32.52,32.48,32.51,34700.0,26.0242,26.0562,26.0242,26.0482,34700.0
2012-10-24 12:30:00,32.52,32.56,32.51,32.56,56400.0,26.0562,26.0883,26.0482,26.0883,56400.0
2012-10-24 12:35:00,32.56,32.58,32.54,32.55,61200.0,26.0883,26.1043,26.0723,26.0803,61200.0
2012-10-24 12:40:00,32.56,32.6,32.55,32.6,36600.0,26.0883,26.1203,26.0803,26.1203,36600.0
2012-10-24 12:45:00,32.6,32.6,32.54,32.59,57700.0,26.1203,26.1203,26.0723,26.1123,57700.0
2012-10-24 12:50:00,32.59,32.6,32.57,32.59,39700.0,26.1123,26.1203,26.0963,26.1123,39700.0
2012-10-24 12:55:00,32.59,32.6,32.58,32.6,20900.0,26.1123,26.1203,26.1043,26.1203,20900.0
2012-10-24 13:00:00,32.6,32.6,32.58,32.59,22700.0,26.1203,26.1203,26.1043,26.1123,22700.0
2012-10-24 13:05:00,32.59,32.59,32.55,32.56,34900.0,26.1123,26.1123,26.0803,26.0883,34900.0
2012-10-24 13:10:00,32.56,32.56,32.48,32.49,59900.0,26.0883,26.0883,26.0242,26.0322,59900.0
2012-10-24 13:15:00,32.49,32.51,32.48,32.51,43800.0,26.0322,26.0482,26.0242,26.0482,43800.0
2012-10-24 13:20:00,32.51,32.52,32.5,32.51,17300.0,26.0482,26.0562,26.0402,26.0482,17300.0
2012-10-24 13:25:00,32.51,32.53,32.5,32.51,25900.0,26.0482,26.0642,26.0402,26.0482,25900.0
2012-10-24 13:30:00,32.52,32.52,32.49,32.5,47200.0,26.0562,26.0562,26.0322,26.0402,47200.0
2012-10-24 13:35:00,32.49,32.52,32.49,32.52,16400.0,26.0322,26.0562,26.0322,26.0562,16400.0
2012-10-24 13:40:00,32.52,32.52,32.48,32.49,32500.0,26.0562,26.0562,26.0242,26.0322,32500.0
2012-10-24 13:45:00,32.48,32.51,32.48,32.5,23900.0,26.0242,26.0482,26.0242,26.0402,23900.0
2012-10-24 13:50:00,32.5,32.53,32.49,32.49,35400.0,26.0402,26.0642,26.0322,26.0322,35400.0
2012-10-24 13:55:00,32.49,32.53,32.49,32.52,37500.0,26.0322,26.0642,26.0322,26.0562,37500.0
2012-10-24 14:00:00,32.5,32.51,32.5,32.51,25900.0,26.0402,26.0482,26.0402,26.0482,25900.0
2012-10-24 14:05:00,32.51,32.52,32.5,32.52,19400.0,26.0482,26.0562,26.0402,26.0562,19400.0
2012-10-24 14:10:00,32.52,32.55,32.49,32.54,95800.0,26.0562,26.0803,26.0322,26.0723,95800.0
2012-10-24 14:15:00,32.54,32.55,32.37,32.48,158000.0,26.0723,26.0803,25.936,26.0242,158000.0
2012-10-24 14:20:00,32.48,32.51,32.43,32.48,69900.0,26.0242,26.0482,25.9841,26.0242,69900.0
2012-10-24 14:25:00,32.47,32.52,32.46,32.52,77300.0,26.0162,26.0562,26.0082,26.0562,77300.0
2012-10-24 14:30:00,32.52,32.54,32.46,32.47,94200.0,26.0562,26.0723,26.0082,26.0162,94200.0
2012-10-24 14:35:00,32.47,32.5,32.45,32.47,51900.0,26.0162,26.0402,26.0001,26.0162,51900.0
2012-10-24 14:40:00,32.47,32.48,32.42,32.47,61800.0,26.0162,26.0242,25.9761,26.0162,61800.0
2012-10-24 14:45:00,32.47,32.48,32.41,32.43,49000.0,26.0162,26.0242,25.9681,25.9841,49000.0
2012-10-24 14:50:00,32.44,32.48,32.4,32.4,64000.0,25.9921,26.0242,25.9601,25.9601,64000.0
2012-10-24 14:55:00,32.4,32.42,32.35,32.38,129200.0,25.9601,25.9761,25.92,25.9441,129200.0
2012-10-24 15:00:00,32.39,32.44,32.34,32.36,85100.0,25.9521,25.9921,25.912,25.928,85100.0
2012-10-24 15:05:00,32.36,32.38,32.32,32.37,68500.0,25.928,25.9441,25.896,25.936,68500.0
2012-10-24 15:10:00,32.37,32.42,32.34,32.36,60300.0,25.936,25.9761,25.912,25.928,60300.0
2012-10-24 15:15:00,32.36,32.36,32.32,32.33,72900.0,25.928,25.928,25.896,25.904,72900.0
2012-10-24 15:20:00,32.33,32.35,32.25,32.26,226800.0,25.904,25.92,25.8399,25.8479,226800.0
2012-10-24 15:25:00,32.26,32.29,32.25,32.29,105000.0,25.8479,25.8719,25.8399,25.8719,105000.0
2012-10-24 15:30:00,32.29,32.34,32.29,32.34,75900.0,25.8719,25.912,25.8719,25.912,75900.0
2012-10-24 15:35:00,32.34,32.38,32.31,32.31,128100.0,25.912,25.9441,25.888,25.888,128100.0
2012-10-24 15:40:00,32.32,32.32,32.27,32.32,87400.0,25.896,25.896,25.8559,25.896,87400.0
2012-10-24 15:45:00,32.32,32.32,32.27,32.3,139600.0,25.896,25.896,25.8559,25.88,139600.0
2012-10-24 15:50:00,32.3,32.32,32.26,32.28,153100.0,25.88,25.896,25.8479,25.8639,153100.0
2012-10-24 15:55:00,32.28,32.32,32.27,32.3,381300.0,25.8639,25.896,25.8559,25.88,381300.0
2012-10-25 09:30:00,32.59,32.62,32.51,32.59,121800.0,26.1123,26.1364,26.0482,26.1123,121800.0
2012-10-25 09:35:00,32.59,32.61,32.43,32.46,40500.0,26.1123,26.1283,25.9841,26.0082,40500.0
2012-10-25 09:40:00,32.46,32.56,32.45,32.49,48500.0,26.0082,26.0883,26.0001,26.0322,48500.0
2012-10-25 09:45:00,32.5,32.5,32.37,32.37,67400.0,26.0402,26.0402,25.936,25.936,67400.0
2012-10-25 09:50:00,32.38,32.42,32.31,32.31,52400.0,25.9441,25.9761,25.888,25.888,52400.0
2012-10-25 09:55:00,32.32,32.33,32.26,32.28,89500.0,25.896,25.904,25.8479,25.8639,89500.0
2012-10-25 10:00:00,32.28,32.29,32.13,32.17,106600.0,25.8639,25.8719,25.7437,25.7758,106600.0
2012-10-25 10:05:00,32.17,32.2,32.14,32.15,198200.0,25.7758,25.7998,25.7518,25.7598,198200.0
2012-10-25 10:10:00,32.14,32.14,31.97,32.02,311300.0,25.7518,25.7518,25.6155,25.6556,311300.0
2012-10-25 10:15:00,32.02,32.04,31.94,31.96,333900.0,25.6556,25.6716,25.5915,25.6075,333900.0
2012-10-25 10:20:00,31.96,31.99,31.95,31.95,141400.0,25.6075,25.6316,25.5995,25.5995,141400.0
2012-10-25 10:25:00,31.95,31.98,31.8,31.85,218800.0,25.5995,25.6236,25.4793,25.5194,218800.0
2012-10-25 10:30:00,31.85,31.9,31.85,31.88,97000.0,25.5194,25.5595,25.5194,25.5434,97000.0
2012-10-25 10:35:00,31.87,31.93,31.86,31.91,74100.0,25.5354,25.5835,25.5274,25.5675,74100.0
2012-10-25 10:40:00,31.9,31.91,31.84,31.84,104400.0,25.5595,25.5675,25.5114,25.5114,104400.0
2012-10-25 10:45:00,31.85,31.85,31.65,31.73,232900.0,25.5194,25.5194,25.3592,25.4233,232900.0
2012-10-25 10:50:00,31.73,31.76,31.66,31.74,187500.0,25.4233,25.4473,25.3672,25.4313,187500.0
2012-10-25 10:55:00,31.75,31.86,31.75,31.86,53300.0,25.4393,25.5274,25.4393,25.5274,53300.0
2012-10-25 11:00:00,31.86,31.86,31.81,31.86,114100.0,25.5274,25.5274,25.4874,25.5274,114100.0
2012-10-25 11:05:00,31.85,31.92,31.85,31.91,112000.0,25.5194,25.5755,25.5194,25.5675,112000.0
2012-10-25 11:10:00,31.91,31.97,31.91,31.97,28800.0,25.5675,25.6155,25.5675,25.6155,28800.0
2012-10-25 11:15:00,31.97,31.98,31.93,31.94,47300.0,25.6155,25.6236,25.5835,25.5915,47300.0
2012-10-25 11:20:00,31.95,32.0,31.93,31.96,147800.0,25.5995,25.6396,25.5835,25.6075,147800.0
2012-10-25 11:25:00,31.96,31.98,31.87,31.88,114900.0,25.6075,25.6236,25.5354,25.5434,114900.0
2012-10-25 11:30:00,31.89,31.91,31.86,31.9,78200.0,25.5515,25.5675,25.5274,25.5595,78200.0
2012-10-25 11:35:00,31.89,31.9,31.82,31.85,87300.0,25.5515,25.5595,25.4954,25.5194,87300.0
2012-10-25 11:40:00,31.85,31.85,31.81,31.84,63200.0,25.5194,25.5194,25.4874,25.5114,63200.0
2012-10-25 11:45:00,31.84,31.86,31.77,31.78,90200.0,25.5114,25.5274,25.4553,25.4633,90200.0
2012-10-25 11:50:00,31.78,31.8,31.71,31.77,81500.0,25.4633,25.4793,25.4072,25.4553,81500.0
2012-10-25 11:55:00,31.78,31.82,31.78,31.82,27800.0,25.4633,25.4954,25.4633,25.4954,27800.0
2012-10-25 12:00:00,31.82,31.83,31.79,31.8,33500.0,25.4954,25.5034,25.4713,25.4793,33500.0
2012-10-25 12:05:00,31.8,31.82,31.75,31.82,42200.0,25.4793,25.4954,25.4393,25.4954,42200.0
2012-10-25 12:10:00,31.82,31.83,31.79,31.79,31300.0,25.4954,25.5034,25.4713,25.4713,31300.0
2012-10-25 12:15:00,31.8,31.81,31.79,31.81,24500.0,25.4793,25.4874,25.4713,25.4874,24500.0
2012-10-25 12:20:00,31.81,31.86,31.81,31.86,56700.0,25.4874,25.5274,25.4874,25.5274,56700.0
2012-10-25 12:25:00,31.86,31.9,31.86,31.88,73900.0,25.5274,25.5595,25.5274,25.5434,73900.0
2012-10-25 12:30:00,31.88,31.88,31.82,31.84,49800.0,25.5434,25.5434,25.4954,25.5114,49800.0
2012-10-25 12:35:00,31.85,31.9,31.84,31.89,54700.0,25.5194,25.5595,25.5114,25.5515,54700.0
2012-10-25 12:40:00,31.89,31.89,31.82,31.82,55800.0,25.5515,25.5515,25.4954,25.4954,55800.0
2012-10-25 12:45:00,31.83,31.9,31.81,31.9,44500.0,25.5034,25.5595,25.4874,25.5595,44500.0
2012-10-25 12:50:00,31.91,31.95,31.9,31.93,182300.0,25.5675,25.5995,25.5595,25.5835,182300.0
2012-10-25 12:55:00,31.93,32.02,31.93,32.01,124000.0,25.5835,25.6556,25.5835,25.6476,124000.0
2012-10-25 13:00:00,32.02,32.08,32.02,32.04,54200.0,25.6556,25.7037,25.6556,25.6716,54200.0
2012-10-25 13:05:00,32.04,32.07,32.03,32.05,47400.0,25.6716,25.6957,25.6636,25.6796,47400.0
2012-10-25 13:10:00,32.05,32.05,31.98,31.98,59800.0,25.6796,25.6796,25.6236,25.6236,59800.0
2012-10-25 13:15:00,31.98,32.01,31.97,31.98,38900.0,25.6236,25.6476,25.6155,25.6236,38900.0
2012-10-25 13:20:00,31.97,32.01,31.97,32.0,33100.0,25.6155,25.6476,25.6155,25.6396,33100.0
2012-10-25 13:25:00,32.01,32.04,32.0,32.03,58800.0,25.6476,25.6716,25.6396,25.6636,58800.0
2012-10-25 13:30:00,32.03,32.04,31.98,31.98,18600.0,25.6636,25.6716,25.6236,25.6236,18600.0
2012-10-25 13:35:00,31.98,32.02,31.98,31.98,57400.0,25.6236,25.6556,25.6236,25.6236,57400.0
2012-10-25 13:40:00,31.99,32.02,31.95,32.0,103200.0,25.6316,25.6556,25.5995,25.6396,103200.0
2012-10-25 13:45:00,32.0,32.02,31.99,32.02,27600.0,25.6396,25.6556,25.6316,25.6556,27600.0
2012-10-25 13:50:00,32.01,32.06,32.01,32.04,41200.0,25.6476,25.6877,25.6476,25.6716,41200.0
2012-10-25 13:55:00,32.03,32.08,32.02,32.08,36500.0,25.6636,25.7037,25.6556,25.7037,36500.0
2012-10-25 14:00:00,32.08,32.08,32.02,32.02,57900.0,25.7037,25.7037,25.6556,25.6556,57900.0
2012-10-25 14:05:00,32.02,32.02,31.98,31.99,44600.0,25.6556,25.6556,25.6236,25.6316,44600.0
2012-10-25 14:10:00,31.99,31.99,31.95,31.95,43100.0,25.6316,25.6316,25.5995,25.5995,43100.0
2012-10-25 14:15:00,31.95,31.95,31.91,31.92,52200.0,25.5995,25.5995,25.5675,25.5755,52200.0
2012-10-25 14:20:00,31.91,31.93,31.87,31.93,42400.0,25.5675,25.5835,25.5354,25.5835,42400.0
2012-10-25 14:25:00,31.92,31.96,31.91,31.91,28100.0,25.5755,25.6075,25.5675,25.5675,28100.0
2012-10-25 14:30:00,31.92,31.96,31.92,31.95,44900.0,25.5755,25.6075,25.5755,25.5995,44900.0
2012-10-25 14:35:00,31.95,31.96,31.94,31.95,28800.0,25.5995,25.6075,25.5915,25.5995,28800.0
2012-10-25 14:40:00,31.94,31.98,31.94,31.95,88900.0,25.5915,25.6236,25.5915,25.5995,88900.0
2012-10-25 14:45:00,31.95,31.96,31.93,31.94,92300.0,25.5995,25.6075,25.5835,25.5915,92300.0
2012-10-25 14:50:00,31.94,31.94,31.86,31.87,75400.0,25.5915,25.5915,25.5274,25.5354,75400.0
2012-10-25 14:55:00,31.87,31.88,31.85,31.87,188200.0,25.5354,25.5434,25.5194,25.5354,188200.0
2012-10-25 15:00:00,31.87,31.94,31.86,31.94,59300.0,25.5354,25.5915,25.5274,25.5915,59300.0
2012-10-25 15:05:00,31.94,31.94,31.85,31.86,123500.0,25.5915,25.5915,25.5194,25.5274,123500.0
2012-10-25 15:10:00,31.86,31.87,31.84,31.86,59300.0,25.5274,25.5354,25.5114,25.5274,59300.0
2012-10-25 15:15:00,31.85,31.87,31.83,31.83,60900.0,25.5194,25.5354,25.5034,25.5034,60900.0
2012-10-25 15:20:00,31.83,31.83,31.81,31.82,104600.0,25.5034,25.5034,25.4874,25.4954,104600.0
2012-10-25 15:25:00,31.83,31.85,31.81,31.82,58600.0,25.5034,25.5194,25.4874,25.4954,58600.0
2012-10-25 15:30:00,31.82,31.84,31.8,31.83,127400.0,25.4954,25.5114,25.4793,25.5034,127400.0
2012-10-25 15:35:00,31.83,31.84,31.82,31.84,59600.0,25.5034,25.5114,25.4954,25.5114,59600.0
2012-10-25 15:40:00,31.84,31.86,31.83,31.84,135700.0,25.5114,25.5274,25.5034,25.5114,135700.0
2012-10-25 15:45:00,31.84,31.84,31.74,31.75,197000.0,25.5114,25.5114,25.4313,25.4393,197000.0
2012-10-25 15:50:00,31.75,31.8,31.75,31.75,211600.0,25.4393,25.4793,25.4393,25.4393,211600.0
2012-10-25 15:55:00,31.76,31.8,31.75,31.79,437200.0,25.4473,25.4793,25.4393,25.4713,437200.0
2012-10-26 09:30:00,31.87,31.95,31.81,31.95,94800.0,25.5354,25.5995,25.4874,25.5995,94800.0
2012-10-26 09:35:00,31.93,32.05,31.93,32.01,104900.0,25.5835,25.6796,25.5835,25.6476,104900.0
2012-10-26 09:40:00,32.02,32.07,31.96,31.96,135700.0,25.6556,25.6957,25.6075,25.6075,135700.0
2012-10-26 09:45:00,31.97,32.08,31.97,32.07,62800.0,25.6155,25.7037,25.6155,25.6957,62800.0
2012-10-26 09:50:00,32.07,32.07,31.99,32.01,280800.0,25.6957,25.6957,25.6316,25.6476,280800.0
2012-10-26 09:55:00,32.01,32.03,31.92,31.96,93800.0,25.6476,25.6636,25.5755,25.6075,93800.0
2012-10-26 10:00:00,31.96,31.98,31.8,31.9,124000.0,25.6075,25.6236,25.4793,25.5595,124000.0
2012-10-26 10:05:00,31.9,31.97,31.88,31.95,57200.0,25.5595,25.6155,25.5434,25.5995,57200.0
2012-10-26 10:10:00,31.96,31.99,31.9,31.98,61100.0,25.6075,25.6316,25.5595,25.6236,61100.0
2012-10-26 10:15:00,31.99,32.0,31.93,31.95,51500.0,25.6316,25.6396,25.5835,25.5995,51500.0
2012-10-26 10:20:00,31.95,31.99,31.88,31.89,74500.0,25.5995,25.6316,25.5434,25.5515,74500.0
2012-10-26 10:25:00,31.89,31.93,31.82,31.82,44500.0,25.5515,25.5835,25.4954,25.4954,44500.0
2012-10-26 10:30:00,31.83,31.85,31.71,31.71,130500.0,25.5034,25.5194,25.4072,25.4072,130500.0
2012-10-26 10:35:00,31.72,31.8,31.71,31.77,85600.0,25.4152,25.4793,25.4072,25.4553,85600.0
2012-10-26 10:40:00,31.77,31.79,31.72,31.77,65500.0,25.4553,25.4713,25.4152,25.4553,65500.0
2012-10-26 10:45:00,31.77,31.78,31.65,31.66,223500.0,25.4553,25.4633,25.3592,25.3672,223500.0
2012-10-26 10:50:00,31.66,31.66,31.53,31.54,286900.0,25.3672,25.3672,25.263,25.271,286900.0
2012-10-26 10:55:00,31.54,31.56,31.46,31.47,270400.0,25.271,25.287,25.2069,25.2149,270400.0
2012-10-26 11:00:00,31.47,31.52,31.45,31.51,178700.0,25.2149,25.255,25.1989,25.247,178700.0
2012-10-26 11:05:00,31.52,31.52,31.42,31.43,419300.0,25.255,25.255,25.1749,25.1829,419300.0
2012-10-26 11:10:00,31.43,31.48,31.42,31.43,373500.0,25.1829,25.2229,25.1749,25.1829,373500.0
2012-10-26 11:15:00,31.44,31.48,31.41,31.48,228400.0,25.1909,25.2229,25.1669,25.2229,228400.0
2012-10-26 11:20:00,31.48,31.48,31.36,31.37,209200.0,25.2229,25.2229,25.1268,25.1348,209200.0
2012-10-26 11:25:00,31.37,31.48,31.37,31.45,136100.0,25.1348,25.2229,25.1348,25.1989,136100.0
2012-10-26 11:30:00,31.44,31.5,31.43,31.45,159500.0,25.1909,25.239,25.1829,25.1989,159500.0
2012-10-26 11:35:00,31.44,31.52,31.43,31.52,93500.0,25.1909,25.255,25.1829,25.255,93500.0
2012-10-26 11:40:00,31.53,31.53,31.43,31.45,228700.0,25.263,25.263,25.1829,25.1989,228700.0
2012-10-26 11:45:00,31.45,31.45,31.37,31.37,116500.0,25.1989,25.1989,25.1348,25.1348,116500.0
2012-10-26 11:50:00,31.36,31.38,31.31,31.35,173000.0,25.1268,25.1428,25.0867,25.1188,173000.0
2012-10-26 11:55:00,31.36,31.39,31.34,31.34,72100.0,25.1268,25.1508,25.1108,25.1108,72100.0
2012-10-26 12:00:00,31.34,31.37,31.27,31.33,136000.0,25.1108,25.1348,25.0547,25.1028,136000.0
2012-10-26 12:05:00,31.33,31.34,31.23,31.23,226600.0,25.1028,25.1108,25.0226,25.0226,226600.0
2012-10-26 12:10:00,31.23,31.26,31.22,31.23,148100.0,25.0226,25.0467,25.0146,25.0226,148100.0
2012-10-26 12:15:00,31.24,31.26,31.21,31.25,296900.0,25.0306,25.0467,25.0066,25.0387,296900.0
2012-10-26 12:20:00,31.25,31.25,31.2,31.21,158400.0,25.0387,25.0387,24.9986,25.0066,158400.0
2012-10-26 12:25:00,31.21,31.23,31.2,31.23,185600.0,25.0066,25.0226,24.9986,25.0226,185600.0
2012-10-26 12:30:00,31.23,31.24,31.17,31.18,190400.0,25.0226,25.0306,24.9746,24.9826,190400.0
2012-10-26 12:35:00,31.18,31.21,31.18,31.2,84900.0,24.9826,25.0066,24.9826,24.9986,84900.0
2012-10-26 12:40:00,31.19,31.24,31.19,31.21,107400.0,24.9906,25.0306,24.9906,25.0066,107400.0
2012-10-26 12:45:00,31.22,31.23,31.18,31.21,91100.0,25.0146,25.0226,24.9826,25.0066,91100.0
2012-10-26 12:50:00,31.21,31.26,31.21,31.26,116900.0,25.0066,25.0467,25.0066,25.0467,116900.0
2012-10-26 12:55:00,31.25,31.29,31.24,31.27,210200.0,25.0387,25.0707,25.0306,25.0547,210200.0
2012-10-26 13:00:00,31.27,31.28,31.24,31.24,122900.0,25.0547,25.0627,25.0306,25.0306,122900.0
2012-10-26 13:05:00,31.25,31.29,31.23,31.24,133600.0,25.0387,25.0707,25.0226,25.0306,133600.0
2012-10-26 13:10:00,31.24,31.27,31.21,31.24,143200.0,25.0306,25.0547,25.0066,25.0306,143200.0
2012-10-26 13:15:00,31.24,31.25,31.21,31.25,112900.0,25.0306,25.0387,25.0066,25.0387,112900.0
2012-10-26 13:20:00,31.24,31.27,31.23,31.25,121100.0,25.0306,25.0547,25.0226,25.0387,121100.0
2012-10-26 13:25:00,31.26,31.31,31.25,31.31,106600.0,25.0467,25.0867,25.0387,25.0867,106600.0
2012-10-26 13:30:00,31.31,31.36,31.31,31.34,173700.0,25.0867,25.1268,25.0867,25.1108,173700.0
2012-10-26 13:35:00,31.34,31.36,31.32,31.33,195800.0,25.1108,25.1268,25.0947,25.1028,195800.0
2012-10-26 13:40:00,31.32,31.33,31.28,31.33,102700.0,25.0947,25.1028,25.0627,25.1028,102700.0
2012-10-26 13:45:00,31.33,31.35,31.32,31.34,56800.0,25.1028,25.1188,25.0947,25.1108,56800.0
2012-10-26 13:50:00,31.34,31.4,31.33,31.39,115600.0,25.1108,25.1588,25.1028,25.1508,115600.0
2012-10-26 13:55:00,31.39,31.43,31.34,31.35,125300.0,25.1508,25.1829,25.1108,25.1188,125300.0
2012-10-26 14:00:00,31.35,31.4,31.34,31.37,74300.0,25.1188,25.1588,25.1108,25.1348,74300.0
2012-10-26 14:05:00,31.36,31.38,31.33,31.34,92800.0,25.1268,25.1428,25.1028,25.1108,92800.0
2012-10-26 14:10:00,31.34,31.36,31.33,31.34,149100.0,25.1108,25.1268,25.1028,25.1108,149100.0
2012-10-26 14:15:00,31.34,31.36,31.32,31.34,154000.0,25.1108,25.1268,25.0947,25.1108,154000.0
2012-10-26 14:20:00,31.34,31.35,31.32,31.34,49500.0,25.1108,25.1188,25.0947,25.1108,49500.0
2012-10-26 14:25:00,31.33,31.41,31.33,31.39,114300.0,25.1028,25.1669,25.1028,25.1508,114300.0
2012-10-26 14:30:00,31.39,31.43,31.38,31.42,161500.0,25.1508,25.1829,25.1428,25.1749,161500.0
2012-10-26 14:35:00,31.41,31.42,31.37,31.39,60800.0,25.1669,25.1749,25.1348,25.1508,60800.0
2012-10-26 14:40:00,31.39,31.45,31.37,31.42,190300.0,25.1508,25.1989,25.1348,25.1749,190300.0
2012-10-26 14:45:00,31.42,31.43,31.36,31.36,126500.0,25.1749,25.1829,25.1268,25.1268,126500.0
2012-10-26 14:50:00,31.36,31.4,31.34,31.4,105800.0,25.1268,25.1588,25.1108,25.1588,105800.0
2012-10-26 14:55:00,31.4,31.41,31.39,31.41,86400.0,25.1588,25.1669,25.1508,25.1669,86400.0
2012-10-26 15:00:00,31.41,31.41,31.38,31.38,102800.0,25.1669,25.1669,25.1428,25.1428,102800.0
2012-10-26 15:05:00,31.39,31.43,31.38,31.43,64600.0,25.1508,25.1829,25.1428,25.1829,64600.0
2012-10-26 15:10:00,31.43,31.47,31.4,31.41,341500.0,25.1829,25.2149,25.1588,25.1669,341500.0
2012-10-26 15:15:00,31.42,31.42,31.39,31.39,114600.0,25.1749,25.1749,25.1508,25.1508,114600.0
2012-10-26 15:20:00,31.4,31.45,31.39,31.45,100900.0,25.1588,25.1989,25.1508,25.1989,100900.0
2012-10-26 15:25:00,31.45,31.5,31.44,31.48,231000.0,25.1989,25.239,25.1909,25.2229,231000.0
2012-10-26 15:30:00,31.48,31.49,31.43,31.45,306000.0,25.2229,25.231,25.1829,25.1989,306000.0
2012-10-26 15:35:00,31.45,31.45,31.4,31.4,162000.0,25.1989,25.1989,25.1588,25.1588,162000.0
2012-10-26 15:40:00,31.41,31.45,31.39,31.4,226300.0,25.1669,25.1989,25.1508,25.1588,226300.0
2012-10-26 15:45:00,31.39,31.4,31.35,31.37,584400.0,25.1508,25.1588,25.1188,25.1348,584400.0
2012-10-26 15:50:00,31.36,31.4,31.34,31.4,260400.0,25.1268,25.1588,25.1108,25.1588,260400.0
2012-10-26 15:55:00,31.4,31.4,31.31,31.35,479000.0,25.1588,25.1588,25.0867,25.1188,479000.0
2012-10-31 09:30:00,32.74,32.84,32.21,32.36,763000.0,26.2325,26.3126,25.8078,25.928,763000.0
2012-10-31 09:35:00,32.37,32.44,32.01,32.34,346500.0,25.936,25.9921,25.6476,25.912,346500.0
2012-10-31 09:40:00,32.35,32.36,32.19,32.24,203300.0,25.92,25.928,25.7918,25.8319,203300.0
2012-10-31 09:45:00,32.25,32.41,32.19,32.35,525400.0,25.8399,25.9681,25.7918,25.92,525400.0
2012-10-31 09:50:00,32.34,32.37,32.28,32.34,215000.0,25.912,25.936,25.8639,25.912,215000.0
2012-10-31 09:55:00,32.34,32.34,32.06,32.17,289000.0,25.912,25.912,25.6877,25.7758,289000.0
2012-10-31 10:00:00,32.16,32.27,32.15,32.21,209200.0,25.7678,25.8559,25.7598,25.8078,209200.0
2012-10-31 10:05:00,32.21,32.23,32.05,32.08,165500.0,25.8078,25.8239,25.6796,25.7037,165500.0
2012-10-31 10:10:00,32.08,32.1,31.93,31.95,187400.0,25.7037,25.7197,25.5835,25.5995,187400.0
2012-10-31 10:15:00,31.95,32.0,31.93,31.99,454400.0,25.5995,25.6396,25.5835,25.6316,454400.0
2012-10-31 10:20:00,31.99,32.03,31.96,32.0,291400.0,25.6316,25.6636,25.6075,25.6396,291400.0
2012-10-31 10:25:00,32.0,32.05,31.99,32.02,181700.0,25.6396,25.6796,25.6316,25.6556,181700.0
2012-10-31 10:30:00,32.02,32.05,31.99,32.01,139200.0,25.6556,25.6796,25.6316,25.6476,139200.0
2012-10-31 10:35:00,32.01,32.04,31.93,32.0,386700.0,25.6476,25.6716,25.5835,25.6396,386700.0
2012-10-31 10:40:00,32.0,32.02,31.98,31.99,381300.0,25.6396,25.6556,25.6236,25.6316,381300.0
2012-10-31 10:45:00,31.98,31.99,31.94,31.96,234900.0,25.6236,25.6316,25.5915,25.6075,234900.0
2012-10-31 10:50:00,31.96,31.96,31.91,31.92,136400.0,25.6075,25.6075,25.5675,25.5755,136400.0
2012-10-31 10:55:00,31.91,31.95,31.88,31.92,309300.0,25.5675,25.5995,25.5434,25.5755,309300.0
2012-10-31 11:00:00,31.92,31.93,31.79,31.83,494200.0,25.5755,25.5835,25.4713,25.5034,494200.0
2012-10-31 11:05:00,31.83,31.88,31.8,31.83,228200.0,25.5034,25.5434,25.4793,25.5034,228200.0
2012-10-31 11:10:00,31.83,31.96,31.82,31.95,312800.0,25.5034,25.6075,25.4954,25.5995,312800.0
2012-10-31 11:15:00,31.95,32.04,31.95,32.04,174900.0,25.5995,25.6716,25.5995,25.6716,174900.0
2012-10-31 11:20:00,32.05,32.18,32.04,32.15,442400.0,25.6796,25.7838,25.6716,25.7598,442400.0
2012-10-31 11:25:00,32.15,32.16,32.14,32.16,376700.0,25.7598,25.7678,25.7518,25.7678,376700.0
2012-10-31 11:30:00,32.16,32.25,32.16,32.25,191300.0,25.7678,25.8399,25.7678,25.8399,191300.0
2012-10-31 11:35:00,32.25,32.26,32.14,32.14,85200.0,25.8399,25.8479,25.7518,25.7518,85200.0
2012-10-31 11:40:00,32.15,32.31,32.15,32.29,164200.0,25.7598,25.888,25.7598,25.8719,164200.0
2012-10-31 11:45:00,32.29,32.31,32.23,32.24,123500.0,25.8719,25.888,25.8239,25.8319,123500.0
2012-10-31 11:50:00,32.24,32.26,32.22,32.23,92200.0,25.8319,25.8479,25.8159,25.8239,92200.0
2012-10-31 11:55:00,32.23,32.23,32.15,32.19,86500.0,25.8239,25.8239,25.7598,25.7918,86500.0
2012-10-31 12:00:00,32.19,32.21,32.17,32.2,53700.0,25.7918,25.8078,25.7758,25.7998,53700.0
2012-10-31 12:05:00,32.2,32.21,32.16,32.18,58300.0,25.7998,25.8078,25.7678,25.7838,58300.0
2012-10-31 12:10:00,32.18,32.27,32.17,32.26,71500.0,25.7838,25.8559,25.7758,25.8479,71500.0
2012-10-31 12:15:00,32.26,32.28,32.17,32.18,94400.0,25.8479,25.8639,25.7758,25.7838,94400.0
2012-10-31 12:20:00,32.19,32.21,32.12,32.12,66500.0,25.7918,25.8078,25.7357,25.7357,66500.0
2012-10-31 12:25:00,32.13,32.18,32.11,32.15,100200.0,25.7437,25.7838,25.7277,25.7598,100200.0
2012-10-31 12:30:00,32.15,32.16,32.1,32.11,57000.0,25.7598,25.7678,25.7197,25.7277,57000.0
2012-10-31 12:35:00,32.11,32.16,32.1,32.16,76800.0,25.7277,25.7678,25.7197,25.7678,76800.0
2012-10-31 12:40:00,32.15,32.19,32.15,32.17,77000.0,25.7598,25.7918,25.7598,25.7758,77000.0
2012-10-31 12:45:00,32.17,32.21,32.17,32.21,46600.0,25.7758,25.8078,25.7758,25.8078,46600.0
2012-10-31 12:50:00,32.21,32.24,32.2,32.21,47700.0,25.8078,25.8319,25.7998,25.8078,47700.0
2012-10-31 12:55:00,32.2,32.24,32.2,32.24,40600.0,25.7998,25.8319,25.7998,25.8319,40600.0
2012-10-31 13:00:00,32.23,32.24,32.2,32.2,43500.0,25.8239,25.8319,25.7998,25.7998,43500.0
2012-10-31 13:05:00,32.2,32.23,32.19,32.2,43400.0,25.7998,25.8239,25.7918,25.7998,43400.0
2012-10-31 13:10:00,32.2,32.22,32.19,32.22,51200.0,25.7998,25.8159,25.7918,25.8159,51200.0
2012-10-31 13:15:00,32.22,32.3,32.21,32.3,98500.0,25.8159,25.88,25.8078,25.88,98500.0
2012-10-31 13:20:00,32.3,32.33,32.28,32.32,117900.0,25.88,25.904,25.8639,25.896,117900.0
2012-10-31 13:25:00,32.32,32.41,32.3,32.41,187300.0,25.896,25.9681,25.88,25.9681,187300.0
2012-10-31 13:30:00,32.41,32.51,32.4,32.46,203200.0,25.9681,26.0482,25.9601,26.0082,203200.0
2012-10-31 13:35:00,32.46,32.46,32.3,32.32,150500.0,26.0082,26.0082,25.88,25.896,150500.0
2012-10-31 13:40:00,32.32,32.33,32.16,32.21,184900.0,25.896,25.904,25.7678,25.8078,184900.0
2012-10-31 13:45:00,32.21,32.33,32.21,32.27,95800.0,25.8078,25.904,25.8078,25.8559,95800.0
2012-10-31 13:50:00,32.27,32.34,32.26,32.32,53600.0,25.8559,25.912,25.8479,25.896,53600.0
2012-10-31 13:55:00,32.31,32.38,32.3,32.35,83200.0,25.888,25.9441,25.88,25.92,83200.0
2012-10-31 14:00:00,32.36,32.39,32.35,32.37,93100.0,25.928,25.9521,25.92,25.936,93100.0
2012-10-31 14:05:00,32.37,32.38,32.33,32.33,74000.0,25.936,25.9441,25.904,25.904,74000.0
2012-10-31 14:10:00,32.33,32.35,32.29,32.3,49400.0,25.904,25.92,25.8719,25.88,49400.0
2012-10-31 14:15:00,32.3,32.37,32.3,32.37,41300.0,25.88,25.936,25.88,25.936,41300.0
2012-10-31 14:20:00,32.37,32.38,32.34,32.38,46100.0,25.936,25.9441,25.912,25.9441,46100.0
2012-10-31 14:25:00,32.37,32.43,32.37,32.41,92000.0,25.936,25.9841,25.936,25.9681,92000.0
2012-10-31 14:30:00,32.42,32.48,32.41,32.41,102700.0,25.9761,26.0242,25.9681,25.9681,102700.0
2012-10-31 14:35:00,32.41,32.43,32.4,32.42,65000.0,25.9681,25.9841,25.9601,25.9761,65000.0
2012-10-31 14:40:00,32.41,32.42,32.32,32.37,108800.0,25.9681,25.9761,25.896,25.936,108800.0
2012-10-31 14:45:00,32.37,32.39,32.33,32.33,36200.0,25.936,25.9521,25.904,25.904,36200.0
2012-10-31 14:50:00,32.34,32.39,32.32,32.32,83900.0,25.912,25.9521,25.896,25.896,83900.0
2012-10-31 14:55:00,32.32,32.34,32.3,32.31,83800.0,25.896,25.912,25.88,25.888,83800.0
2012-10-31 15:00:00,32.31,32.34,32.29,32.32,120800.0,25.888,25.912,25.8719,25.896,120800.0
2012-10-31 15:05:00,32.32,32.43,32.32,32.42,99300.0,25.896,25.9841,25.896,25.9761,99300.0
2012-10-31 15:10:00,32.43,32.48,32.41,32.47,125200.0,25.9841,26.0242,25.9681,26.0162,125200.0
2012-10-31 15:15:00,32.48,32.5,32.48,32.48,71400.0,26.0242,26.0402,26.0242,26.0242,71400.0
2012-10-31 15:20:00,32.47,32.49,32.45,32.46,83000.0,26.0162,26.0322,26.0001,26.0082,83000.0
2012-10-31 15:25:00,32.46,32.49,32.46,32.47,97900.0,26.0082,26.0322,26.0082,26.0162,97900.0
2012-10-31 15:30:00,32.47,32.48,32.42,32.45,254600.0,26.0162,26.0242,25.9761,26.0001,254600.0
2012-10-31 15:35:00,32.45,32.47,32.41,32.47,243200.0,26.0001,26.0162,25.9681,26.0162,243200.0
2012-10-31 15:40:00,32.47,32.47,32.44,32.44,106500.0,26.0162,26.0162,25.9921,25.9921,106500.0
2012-10-31 15:45:00,32.44,32.45,32.38,32.39,202500.0,25.9921,26.0001,25.9441,25.9521,202500.0
2012-10-31 15:50:00,32.4,32.4,32.36,32.37,257000.0,25.9601,25.9601,25.928,25.936,257000.0
2012-10-31 15:55:00,32.37,32.42,32.36,32.38,528400.0,25.936,25.9761,25.928,25.9441,528400.0
2012-11-01 09:30:00,32.59,32.7,32.52,32.67,167900.0,26.1123,26.2005,26.0562,26.1764,167900.0
2012-11-01 09:35:00,32.66,32.66,32.5,32.52,89800.0,26.1684,26.1684,26.0402,26.0562,89800.0
2012-11-01 09:40:00,32.52,32.59,32.47,32.5,81400.0,26.0562,26.1123,26.0162,26.0402,81400.0
2012-11-01 09:45:00,32.51,32.62,32.5,32.61,62300.0,26.0482,26.1364,26.0402,26.1283,62300.0
2012-11-01 09:50:00,32.61,32.71,32.61,32.69,76400.0,26.1283,26.2085,26.1283,26.1924,76400.0
2012-11-01 09:55:00,32.67,32.77,32.66,32.75,144200.0,26.1764,26.2565,26.1684,26.2405,144200.0
2012-11-01 10:00:00,32.76,32.84,32.72,32.74,188400.0,26.2485,26.3126,26.2165,26.2325,188400.0
2012-11-01 10:05:00,32.72,32.8,32.72,32.8,113500.0,26.2165,26.2806,26.2165,26.2806,113500.0
2012-11-01 10:10:00,32.8,32.87,32.79,32.86,219800.0,26.2806,26.3367,26.2726,26.3287,219800.0
2012-11-01 10:15:00,32.87,32.94,32.85,32.93,262800.0,26.3367,26.3927,26.3206,26.3847,262800.0
2012-11-01 10:20:00,32.93,33.0,32.91,32.94,437100.0,26.3847,26.4408,26.3687,26.3927,437100.0
2012-11-01 10:25:00,32.95,32.95,32.9,32.9,239000.0,26.4008,26.4008,26.3607,26.3607,239000.0
2012-11-01 10:30:00,32.91,32.95,32.89,32.94,112800.0,26.3687,26.4008,26.3527,26.3927,112800.0
2012-11-01 10:35:00,32.95,32.97,32.93,32.96,141000.0,26.4008,26.4168,26.3847,26.4088,141000.0
2012-11-01 10:40:00,32.96,32.98,32.93,32.95,138800.0,26.4088,26.4248,26.3847,26.4008,138800.0
2012-11-01 10:45:00,32.94,32.97,32.91,32.97,162200.0,26.3927,26.4168,26.3687,26.4168,162200.0
2012-11-01 10:50:00,32.96,32.99,32.93,32.97,191900.0,26.4088,26.4328,26.3847,26.4168,191900.0
2012-11-01 10:55:00,32.97,32.99,32.93,32.95,173800.0,26.4168,26.4328,26.3847,26.4008,173800.0
2012-11-01 11:00:00,32.96,32.97,32.89,32.91,65200.0,26.4088,26.4168,26.3527,26.3687,65200.0
2012-11-01 11:05:00,32.9,32.93,32.89,32.92,59400.0,26.3607,26.3847,26.3527,26.3767,59400.0
2012-11-01 11:10:00,32.91,32.91,32.83,32.85,72100.0,26.3687,26.3687,26.3046,26.3206,72100.0
2012-11-01 11:15:00,32.84,32.87,32.8,32.84,105700.0,26.3126,26.3367,26.2806,26.3126,105700.0
2012-11-01 11:20:00,32.84,32.84,32.79,32.83,135100.0,26.3126,26.3126,26.2726,26.3046,135100.0
2012-11-01 11:25:00,32.82,32.87,32.82,32.85,84300.0,26.2966,26.3367,26.2966,26.3206,84300.0
2012-11-01 11:30:00,32.85,32.89,32.83,32.89,80700.0,26.3206,26.3527,26.3046,26.3527,80700.0
2012-11-01 11:35:00,32.89,32.91,32.89,32.91,82700.0,26.3527,26.3687,26.3527,26.3687,82700.0
2012-11-01 11:40:00,32.91,32.91,32.88,32.9,78000.0,26.3687,26.3687,26.3447,26.3607,78000.0
2012-11-01 11:45:00,32.9,32.91,32.88,32.9,90200.0,26.3607,26.3687,26.3447,26.3607,90200.0
2012-11-01 11:50:00,32.89,32.94,32.89,32.89,110200.0,26.3527,26.3927,26.3527,26.3527,110200.0
2012-11-01 11:55:00,32.89,32.91,32.88,32.89,59500.0,26.3527,26.3687,26.3447,26.3527,59500.0
2012-11-01 12:00:00,32.88,32.89,32.84,32.85,114500.0,26.3447,26.3527,26.3126,26.3206,114500.0
2012-11-01 12:05:00,32.84,32.9,32.84,32.89,113200.0,26.3126,26.3607,26.3126,26.3527,113200.0
2012-11-01 12:10:00,32.89,32.9,32.88,32.88,50200.0,26.3527,26.3607,26.3447,26.3447,50200.0
2012-11-01 12:15:00,32.89,32.89,32.84,32.84,68300.0,26.3527,26.3527,26.3126,26.3126,68300.0
2012-11-01 12:20:00,32.85,32.86,32.83,32.86,59900.0,26.3206,26.3287,26.3046,26.3287,59900.0
2012-11-01 12:25:00,32.86,32.87,32.84,32.86,140100.0,26.3287,26.3367,26.3126,26.3287,140100.0
2012-11-01 12:30:00,32.87,32.91,32.86,32.87,97900.0,26.3367,26.3687,26.3287,26.3367,97900.0
2012-11-01 12:35:00,32.87,32.87,32.82,32.85,172300.0,26.3367,26.3367,26.2966,26.3206,172300.0
2012-11-01 12:40:00,32.85,32.85,32.8,32.8,53600.0,26.3206,26.3206,26.2806,26.2806,53600.0
2012-11-01 12:45:00,32.8,32.85,32.8,32.83,52000.0,26.2806,26.3206,26.2806,26.3046,52000.0
2012-11-01 12:50:00,32.84,32.84,32.78,32.78,42700.0,26.3126,26.3126,26.2646,26.2646,42700.0
2012-11-01 12:55:00,32.78,32.82,32.78,32.82,65300.0,26.2646,26.2966,26.2646,26.2966,65300.0
2012-11-01 13:00:00,32.81,32.82,32.75,32.75,66900.0,26.2886,26.2966,26.2405,26.2405,66900.0
2012-11-01 13:05:00,32.75,32.77,32.73,32.73,81900.0,26.2405,26.2565,26.2245,26.2245,81900.0
2012-11-01 13:10:00,32.73,32.76,32.73,32.76,40800.0,26.2245,26.2485,26.2245,26.2485,40800.0
2012-11-01 13:15:00,32.77,32.79,32.77,32.79,20500.0,26.2565,26.2726,26.2565,26.2726,20500.0
2012-11-01 13:20:00,32.79,32.8,32.74,32.75,139400.0,26.2726,26.2806,26.2325,26.2405,139400.0
2012-11-01 13:25:00,32.75,32.76,32.73,32.74,35700.0,26.2405,26.2485,26.2245,26.2325,35700.0
2012-11-01 13:30:00,32.75,32.76,32.74,32.75,71900.0,26.2405,26.2485,26.2325,26.2405,71900.0
2012-11-01 13:35:00,32.75,32.79,32.74,32.78,54300.0,26.2405,26.2726,26.2325,26.2646,54300.0
2012-11-01 13:40:00,32.77,32.78,32.74,32.77,54300.0,26.2565,26.2646,26.2325,26.2565,54300.0
2012-11-01 13:45:00,32.77,32.78,32.76,32.78,38000.0,26.2565,26.2646,26.2485,26.2646,38000.0
2012-11-01 13:50:00,32.77,32.82,32.76,32.8,75300.0,26.2565,26.2966,26.2485,26.2806,75300.0
2012-11-01 13:55:00,32.81,32.83,32.77,32.77,70300.0,26.2886,26.3046,26.2565,26.2565,70300.0
2012-11-01 14:00:00,32.77,32.8,32.73,32.76,100300.0,26.2565,26.2806,26.2245,26.2485,100300.0
2012-11-01 14:05:00,32.76,32.77,32.72,32.72,117600.0,26.2485,26.2565,26.2165,26.2165,117600.0
2012-11-01 14:10:00,32.72,32.75,32.72,32.73,95300.0,26.2165,26.2405,26.2165,26.2245,95300.0
2012-11-01 14:15:00,32.74,32.75,32.73,32.75,43800.0,26.2325,26.2405,26.2245,26.2405,43800.0
2012-11-01 14:20:00,32.75,32.78,32.72,32.77,67500.0,26.2405,26.2646,26.2165,26.2565,67500.0
2012-11-01 14:25:00,32.78,32.78,32.74,32.74,57400.0,26.2646,26.2646,26.2325,26.2325,57400.0
2012-11-01 14:30:00,32.75,32.76,32.72,32.76,137700.0,26.2405,26.2485,26.2165,26.2485,137700.0
2012-11-01 14:35:00,32.76,32.77,32.74,32.76,109800.0,26.2485,26.2565,26.2325,26.2485,109800.0
2012-11-01 14:40:00,32.77,32.77,32.75,32.76,63500.0,26.2565,26.2565,26.2405,26.2485,63500.0
2012-11-01 14:45:00,32.77,32.81,32.76,32.81,90000.0,26.2565,26.2886,26.2485,26.2886,90000.0
2012-11-01 14:50:00,32.81,32.94,32.8,32.94,156000.0,26.2886,26.3927,26.2806,26.3927,156000.0
2012-11-01 14:55:00,32.94,33.0,32.9,32.92,333700.0,26.3927,26.4408,26.3607,26.3767,333700.0
2012-11-01 15:00:00,32.93,32.93,32.84,32.84,84000.0,26.3847,26.3847,26.3126,26.3126,84000.0
2012-11-01 15:05:00,32.84,32.87,32.82,32.82,157000.0,26.3126,26.3367,26.2966,26.2966,157000.0
2012-11-01 15:10:00,32.82,32.88,32.82,32.85,136400.0,26.2966,26.3447,26.2966,26.3206,136400.0
2012-11-01 15:15:00,32.86,32.91,32.85,32.9,83600.0,26.3287,26.3687,26.3206,26.3607,83600.0
2012-11-01 15:20:00,32.91,32.92,32.9,32.91,143300.0,26.3687,26.3767,26.3607,26.3687,143300.0
2012-11-01 15:25:00,32.91,32.97,32.91,32.95,415600.0,26.3687,26.4168,26.3687,26.4008,415600.0
2012-11-01 15:30:00,32.95,32.96,32.93,32.93,71400.0,26.4008,26.4088,26.3847,26.3847,71400.0
2012-11-01 15:35:00,32.93,32.94,32.85,32.88,142500.0,26.3847,26.3927,26.3206,26.3447,142500.0
2012-11-01 15:40:00,32.88,32.91,32.87,32.91,137700.0,26.3447,26.3687,26.3367,26.3687,137700.0
2012-11-01 15:45:00,32.91,32.95,32.9,32.95,130500.0,26.3687,26.4008,26.3607,26.4008,130500.0
2012-11-01 15:50:00,32.95,32.97,32.92,32.97,337500.0,26.4008,26.4168,26.3767,26.4168,337500.0
2012-11-01 15:55:00,32.96,32.97,32.93,32.95,503800.0,26.4088,26.4168,26.3847,26.4008,503800.0
2012-11-02 09:30:00,33.05,33.24,33.05,33.24,297100.0,26.4809,26.6331,26.4809,26.6331,297100.0
2012-11-02 09:35:00,33.24,33.27,33.12,33.16,148100.0,26.6331,26.6572,26.537,26.569,148100.0
2012-11-02 09:40:00,33.16,33.21,33.09,33.12,127000.0,26.569,26.6091,26.5129,26.537,127000.0
2012-11-02 09:45:00,33.13,33.2,33.1,33.12,108200.0,26.545,26.6011,26.5209,26.537,108200.0
2012-11-02 09:50:00,33.12,33.15,33.08,33.15,59900.0,26.537,26.561,26.5049,26.561,59900.0
2012-11-02 09:55:00,33.16,33.19,33.14,33.17,54600.0,26.569,26.5931,26.553,26.577,54600.0
2012-11-02 10:00:00,33.17,33.19,33.13,33.14,66200.0,26.577,26.5931,26.545,26.553,66200.0
2012-11-02 10:05:00,33.14,33.16,33.1,33.14,101200.0,26.553,26.569,26.5209,26.553,101200.0
2012-11-02 10:10:00,33.14,33.19,33.13,33.15,83700.0,26.553,26.5931,26.545,26.561,83700.0
2012-11-02 10:15:00,33.16,33.2,33.13,33.16,183500.0,26.569,26.6011,26.545,26.569,183500.0
2012-11-02 10:20:00,33.15,33.19,33.13,33.19,123900.0,26.561,26.5931,26.545,26.5931,123900.0
2012-11-02 10:25:00,33.19,33.2,33.1,33.1,122300.0,26.5931,26.6011,26.5209,26.5209,122300.0
2012-11-02 10:30:00,33.1,33.2,33.09,33.2,119500.0,26.5209,26.6011,26.5129,26.6011,119500.0
2012-11-02 10:35:00,33.2,33.22,33.05,33.07,192500.0,26.6011,26.6171,26.4809,26.4969,192500.0
2012-11-02 10:40:00,33.06,33.08,33.03,33.08,141000.0,26.4889,26.5049,26.4649,26.5049,141000.0
2012-11-02 10:45:00,33.08,33.11,33.03,33.11,106700.0,26.5049,26.529,26.4649,26.529,106700.0
2012-11-02 10:50:00,33.11,33.17,33.1,33.16,119100.0,26.529,26.577,26.5209,26.569,119100.0
2012-11-02 10:55:00,33.16,33.2,33.14,33.15,64200.0,26.569,26.6011,26.553,26.561,64200.0
2012-11-02 11:00:00,33.15,33.17,33.1,33.14,104700.0,26.561,26.577,26.5209,26.553,104700.0
2012-11-02 11:05:00,33.14,33.2,33.14,33.17,75300.0,26.553,26.6011,26.553,26.577,75300.0
2012-11-02 11:10:00,33.17,33.18,33.14,33.14,48700.0,26.577,26.585,26.553,26.553,48700.0
2012-11-02 11:15:00,33.14,33.16,33.12,33.16,90800.0,26.553,26.569,26.537,26.569,90800.0
2012-11-02 11:20:00,33.16,33.24,33.16,33.23,114300.0,26.569,26.6331,26.569,26.6251,114300.0
2012-11-02 11:25:00,33.23,33.24,33.21,33.21,56000.0,26.6251,26.6331,26.6091,26.6091,56000.0
2012-11-02 11:30:00,33.21,33.24,33.18,33.23,80600.0,26.6091,26.6331,26.585,26.6251,80600.0
2012-11-02 11:35:00,33.23,33.3,33.23,33.29,79100.0,26.6251,26.6812,26.6251,26.6732,79100.0
2012-11-02 11:40:00,33.29,33.33,33.27,33.32,149800.0,26.6732,26.7052,26.6572,26.6972,149800.0
2012-11-02 11:45:00,33.31,33.31,33.23,33.27,182100.0,26.6892,26.6892,26.6251,26.6572,182100.0
2012-11-02 11:50:00,33.27,33.39,33.27,33.38,219600.0,26.6572,26.7533,26.6572,26.7453,219600.0
2012-11-02 11:55:00,33.38,33.44,33.38,33.44,177300.0,26.7453,26.7934,26.7453,26.7934,177300.0
2012-11-02 12:00:00,33.44,33.44,33.37,33.39,99800.0,26.7934,26.7934,26.7373,26.7533,99800.0
2012-11-02 12:05:00,33.39,33.42,33.34,33.39,98500.0,26.7533,26.7773,26.7132,26.7533,98500.0
2012-11-02 12:10:00,33.39,33.48,33.37,33.47,247100.0,26.7533,26.8254,26.7373,26.8174,247100.0
2012-11-02 12:15:00,33.46,33.55,33.46,33.55,357700.0,26.8094,26.8815,26.8094,26.8815,357700.0
2012-11-02 12:20:00,33.55,33.57,33.55,33.55,121900.0,26.8815,26.8975,26.8815,26.8815,121900.0
2012-11-02 12:25:00,33.55,33.59,33.52,33.55,200900.0,26.8815,26.9136,26.8575,26.8815,200900.0
2012-11-02 12:30:00,33.55,33.58,33.49,33.49,119300.0,26.8815,26.9055,26.8334,26.8334,119300.0
2012-11-02 12:35:00,33.49,33.51,33.45,33.5,128100.0,26.8334,26.8495,26.8014,26.8414,128100.0
2012-11-02 12:40:00,33.49,33.52,33.47,33.5,101000.0,26.8334,26.8575,26.8174,26.8414,101000.0
2012-11-02 12:45:00,33.5,33.54,33.49,33.52,89100.0,26.8414,26.8735,26.8334,26.8575,89100.0
2012-11-02 12:50:00,33.52,33.52,33.44,33.44,107700.0,26.8575,26.8575,26.7934,26.7934,107700.0
2012-11-02 12:55:00,33.44,33.45,33.37,33.38,163200.0,26.7934,26.8014,26.7373,26.7453,163200.0
2012-11-02 13:00:00,33.39,33.45,33.38,33.44,181700.0,26.7533,26.8014,26.7453,26.7934,181700.0
2012-11-02 13:05:00,33.44,33.49,33.41,33.48,139500.0,26.7934,26.8334,26.7693,26.8254,139500.0
2012-11-02 13:10:00,33.48,33.5,33.48,33.48,94400.0,26.8254,26.8414,26.8254,26.8254,94400.0
2012-11-02 13:15:00,33.48,33.49,33.48,33.48,43500.0,26.8254,26.8334,26.8254,26.8254,43500.0
2012-11-02 13:20:00,33.48,33.49,33.45,33.46,134500.0,26.8254,26.8334,26.8014,26.8094,134500.0
2012-11-02 13:25:00,33.47,33.47,33.42,33.43,120900.0,26.8174,26.8174,26.7773,26.7854,120900.0
2012-11-02 13:30:00,33.44,33.5,33.41,33.5,200600.0,26.7934,26.8414,26.7693,26.8414,200600.0
2012-11-02 13:35:00,33.5,33.54,33.48,33.52,198000.0,26.8414,26.8735,26.8254,26.8575,198000.0
2012-11-02 13:40:00,33.53,33.6,33.52,33.6,182900.0,26.8655,26.9216,26.8575,26.9216,182900.0
2012-11-02 13:45:00,33.6,33.63,33.6,33.62,138400.0,26.9216,26.9456,26.9216,26.9376,138400.0
2012-11-02 13:50:00,33.62,33.62,33.45,33.45,328400.0,26.9376,26.9376,26.8014,26.8014,328400.0
2012-11-02 13:55:00,33.45,33.48,33.42,33.43,199000.0,26.8014,26.8254,26.7773,26.7854,199000.0
2012-11-02 14:00:00,33.43,33.43,33.36,33.41,335100.0,26.7854,26.7854,26.7293,26.7693,335100.0
2012-11-02 14:05:00,33.41,33.45,33.39,33.41,143200.0,26.7693,26.8014,26.7533,26.7693,143200.0
2012-11-02 14:10:00,33.41,33.45,33.4,33.45,91700.0,26.7693,26.8014,26.7613,26.8014,91700.0
2012-11-02 14:15:00,33.45,33.5,33.41,33.42,281400.0,26.8014,26.8414,26.7693,26.7773,281400.0
2012-11-02 14:20:00,33.41,33.44,33.39,33.41,59800.0,26.7693,26.7934,26.7533,26.7693,59800.0
2012-11-02 14:25:00,33.41,33.43,33.4,33.42,34300.0,26.7693,26.7854,26.7613,26.7773,34300.0
2012-11-02 14:30:00,33.42,33.43,33.36,33.41,212500.0,26.7773,26.7854,26.7293,26.7693,212500.0
2012-11-02 14:35:00,33.42,33.45,33.37,33.38,194600.0,26.7773,26.8014,26.7373,26.7453,194600.0
2012-11-02 14:40:00,33.39,33.42,33.35,33.42,110700.0,26.7533,26.7773,26.7213,26.7773,110700.0
2012-11-02 14:45:00,33.42,33.45,33.37,33.44,152600.0,26.7773,26.8014,26.7373,26.7934,152600.0
2012-11-02 14:50:00,33.44,33.45,33.4,33.43,129600.0,26.7934,26.8014,26.7613,26.7854,129600.0
2012-11-02 14:55:00,33.43,33.51,33.4,33.5,403000.0,26.7854,26.8495,26.7613,26.8414,403000.0
2012-11-02 15:00:00,33.5,33.52,33.46,33.48,284600.0,26.8414,26.8575,26.8094,26.8254,284600.0
2012-11-02 15:05:00,33.47,33.5,33.44,33.44,154900.0,26.8174,26.8414,26.7934,26.7934,154900.0
2012-11-02 15:10:00,33.44,33.46,33.42,33.44,93700.0,26.7934,26.8094,26.7773,26.7934,93700.0
2012-11-02 15:15:00,33.44,33.45,33.38,33.39,160400.0,26.7934,26.8014,26.7453,26.7533,160400.0
2012-11-02 15:20:00,33.4,33.4,33.34,33.35,394000.0,26.7613,26.7613,26.7132,26.7213,394000.0
2012-11-02 15:25:00,33.35,33.38,33.3,33.31,207700.0,26.7213,26.7453,26.6812,26.6892,207700.0
2012-11-02 15:30:00,33.3,33.31,33.19,33.2,254800.0,26.6812,26.6892,26.5931,26.6011,254800.0
2012-11-02 15:35:00,33.2,33.22,33.18,33.2,185200.0,26.6011,26.6171,26.585,26.6011,185200.0
2012-11-02 15:40:00,33.19,33.22,33.14,33.15,253300.0,26.5931,26.6171,26.553,26.561,253300.0
2012-11-02 15:45:00,33.15,33.21,33.11,33.2,335400.0,26.561,26.6091,26.529,26.6011,335400.0
2012-11-02 15:50:00,33.21,33.23,33.19,33.2,178400.0,26.6091,26.6251,26.5931,26.6011,178400.0
2012-11-02 15:55:00,33.21,33.22,33.14,33.14,689700.0,26.6091,26.6171,26.553,26.553,689700.0
2012-11-05 09:30:00,33.03,33.38,33.02,33.29,201100.0,26.4649,26.7453,26.4568,26.6732,201100.0
2012-11-05 09:35:00,33.3,33.32,33.21,33.25,137200.0,26.6812,26.6972,26.6091,26.6411,137200.0
2012-11-05 09:40:00,33.25,33.32,33.21,33.21,109000.0,26.6411,26.6972,26.6091,26.6091,109000.0
2012-11-05 09:45:00,33.21,33.24,33.18,33.21,163000.0,26.6091,26.6331,26.585,26.6091,163000.0
2012-11-05 09:50:00,33.2,33.25,33.14,33.16,61300.0,26.6011,26.6411,26.553,26.569,61300.0
2012-11-05 09:55:00,33.16,33.19,33.13,33.16,41000.0,26.569,26.5931,26.545,26.569,41000.0
2012-11-05 10:00:00,33.15,33.18,33.11,33.12,64300.0,26.561,26.585,26.529,26.537,64300.0
2012-11-05 10:05:00,33.12,33.13,33.07,33.09,62600.0,26.537,26.545,26.4969,26.5129,62600.0
2012-11-05 10:10:00,33.09,33.14,33.06,33.08,326500.0,26.5129,26.553,26.4889,26.5049,326500.0
2012-11-05 10:15:00,33.08,33.19,33.03,33.19,431700.0,26.5049,26.5931,26.4649,26.5931,431700.0
2012-11-05 10:20:00,33.19,33.27,33.19,33.23,148800.0,26.5931,26.6572,26.5931,26.6251,148800.0
2012-11-05 10:25:00,33.22,33.25,33.19,33.21,47600.0,26.6171,26.6411,26.5931,26.6091,47600.0
2012-11-05 10:30:00,33.22,33.26,33.16,33.24,57000.0,26.6171,26.6491,26.569,26.6331,57000.0
2012-11-05 10:35:00,33.23,33.26,33.19,33.24,39700.0,26.6251,26.6491,26.5931,26.6331,39700.0
2012-11-05 10:40:00,33.25,33.31,33.24,33.3,58500.0,26.6411,26.6892,26.6331,26.6812,58500.0
2012-11-05 10:45:00,33.31,33.35,33.29,33.35,41300.0,26.6892,26.7213,26.6732,26.7213,41300.0
2012-11-05 10:50:00,33.36,33.39,33.33,33.37,56000.0,26.7293,26.7533,26.7052,26.7373,56000.0
2012-11-05 10:55:00,33.37,33.38,33.32,33.34,40000.0,26.7373,26.7453,26.6972,26.7132,40000.0
2012-11-05 11:00:00,33.34,33.34,33.32,33.34,69400.0,26.7132,26.7132,26.6972,26.7132,69400.0
2012-11-05 11:05:00,33.34,33.37,33.29,33.29,49500.0,26.7132,26.7373,26.6732,26.6732,49500.0
2012-11-05 11:10:00,33.28,33.31,33.25,33.25,48900.0,26.6652,26.6892,26.6411,26.6411,48900.0
2012-11-05 11:15:00,33.25,33.26,33.19,33.19,74400.0,26.6411,26.6491,26.5931,26.5931,74400.0
2012-11-05 11:20:00,33.19,33.2,33.14,33.15,73800.0,26.5931,26.6011,26.553,26.561,73800.0
2012-11-05 11:25:00,33.15,33.17,33.14,33.15,59600.0,26.561,26.577,26.553,26.561,59600.0
2012-11-05 11:30:00,33.16,33.19,33.13,33.18,90900.0,26.569,26.5931,26.545,26.585,90900.0
2012-11-05 11:35:00,33.17,33.18,33.15,33.18,51400.0,26.577,26.585,26.561,26.585,51400.0
2012-11-05 11:40:00,33.18,33.2,33.17,33.19,61200.0,26.585,26.6011,26.577,26.5931,61200.0
2012-11-05 11:45:00,33.19,33.19,33.13,33.14,49000.0,26.5931,26.5931,26.545,26.553,49000.0
2012-11-05 11:50:00,33.13,33.15,33.13,33.15,26300.0,26.545,26.561,26.545,26.561,26300.0
2012-11-05 11:55:00,33.15,33.16,33.13,33.14,103300.0,26.561,26.569,26.545,26.553,103300.0
2012-11-05 12:00:00,33.14,33.15,33.11,33.12,46200.0,26.553,26.561,26.529,26.537,46200.0
2012-11-05 12:05:00,33.13,33.16,33.12,33.15,120300.0,26.545,26.569,26.537,26.561,120300.0
2012-11-05 12:10:00,33.16,33.16,33.14,33.14,32300.0,26.569,26.569,26.553,26.553,32300.0
2012-11-05 12:15:00,33.15,33.16,33.12,33.13,60100.0,26.561,26.569,26.537,26.545,60100.0
2012-11-05 12:20:00,33.14,33.15,33.11,33.12,32600.0,26.553,26.561,26.529,26.537,32600.0
2012-11-05 12:25:00,33.12,33.14,33.11,33.13,18500.0,26.537,26.553,26.529,26.545,18500.0
2012-11-05 12:30:00,33.13,33.14,33.11,33.13,22400.0,26.545,26.553,26.529,26.545,22400.0
2012-11-05 12:35:00,33.13,33.14,33.11,33.14,28000.0,26.545,26.553,26.529,26.553,28000.0
2012-11-05 12:40:00,33.13,33.15,33.1,33.13,54500.0,26.545,26.561,26.5209,26.545,54500.0
2012-11-05 12:45:00,33.13,33.13,33.11,33.13,23800.0,26.545,26.545,26.529,26.545,23800.0
2012-11-05 12:50:00,33.12,33.16,33.11,33.15,62500.0,26.537,26.569,26.529,26.561,62500.0
2012-11-05 12:55:00,33.15,33.16,33.13,33.14,87000.0,26.561,26.569,26.545,26.553,87000.0
2012-11-05 13:00:00,33.13,33.15,33.12,33.15,27000.0,26.545,26.561,26.537,26.561,27000.0
2012-11-05 13:05:00,33.14,33.18,33.14,33.18,85900.0,26.553,26.585,26.553,26.585,85900.0
2012-11-05 13:10:00,33.18,33.21,33.18,33.18,33400.0,26.585,26.6091,26.585,26.585,33400.0
2012-11-05 13:15:00,33.19,33.2,33.16,33.19,120000.0,26.5931,26.6011,26.569,26.5931,120000.0
2012-11-05 13:20:00,33.19,33.23,33.18,33.23,72700.0,26.5931,26.6251,26.585,26.6251,72700.0
2012-11-05 13:25:00,33.23,33.27,33.21,33.26,88300.0,26.6251,26.6572,26.6091,26.6491,88300.0
2012-11-05 13:30:00,33.25,33.26,33.23,33.24,46100.0,26.6411,26.6491,26.6251,26.6331,46100.0
2012-11-05 13:35:00,33.24,33.25,33.23,33.24,33800.0,26.6331,26.6411,26.6251,26.6331,33800.0
2012-11-05 13:40:00,33.24,33.25,33.2,33.22,35900.0,26.6331,26.6411,26.6011,26.6171,35900.0
2012-11-05 13:45:00,33.23,33.24,33.2,33.22,55900.0,26.6251,26.6331,26.6011,26.6171,55900.0
2012-11-05 13:50:00,33.22,33.22,33.2,33.21,42300.0,26.6171,26.6171,26.6011,26.6091,42300.0
2012-11-05 13:55:00,33.2,33.23,33.2,33.23,38300.0,26.6011,26.6251,26.6011,26.6251,38300.0
2012-11-05 14:00:00,33.23,33.27,33.22,33.27,53500.0,26.6251,26.6572,26.6171,26.6572,53500.0
2012-11-05 14:05:00,33.26,33.27,33.24,33.26,137500.0,26.6491,26.6572,26.6331,26.6491,137500.0
2012-11-05 14:10:00,33.26,33.27,33.24,33.25,69500.0,26.6491,26.6572,26.6331,26.6411,69500.0
2012-11-05 14:15:00,33.26,33.26,33.22,33.23,31300.0,26.6491,26.6491,26.6171,26.6251,31300.0
2012-11-05 14:20:00,33.23,33.27,33.22,33.26,77100.0,26.6251,26.6572,26.6171,26.6491,77100.0
2012-11-05 14:25:00,33.27,33.27,33.22,33.23,84900.0,26.6572,26.6572,26.6171,26.6251,84900.0
2012-11-05 14:30:00,33.23,33.24,33.18,33.18,125500.0,26.6251,26.6331,26.585,26.585,125500.0
2012-11-05 14:35:00,33.18,33.19,33.13,33.14,86900.0,26.585,26.5931,26.545,26.553,86900.0
2012-11-05 14:40:00,33.15,33.16,33.14,33.15,73300.0,26.561,26.569,26.553,26.561,73300.0
2012-11-05 14:45:00,33.14,33.16,33.13,33.13,69100.0,26.553,26.569,26.545,26.545,69100.0
2012-11-05 14:50:00,33.14,33.14,33.08,33.09,190400.0,26.553,26.553,26.5049,26.5129,190400.0
2012-11-05 14:55:00,33.09,33.09,33.07,33.07,90200.0,26.5129,26.5129,26.4969,26.4969,90200.0
2012-11-05 15:00:00,33.08,33.11,33.07,33.1,115800.0,26.5049,26.529,26.4969,26.5209,115800.0
2012-11-05 15:05:00,33.11,33.11,33.07,33.08,76100.0,26.529,26.529,26.4969,26.5049,76100.0
2012-11-05 15:10:00,33.08,33.08,33.05,33.07,65900.0,26.5049,26.5049,26.4809,26.4969,65900.0
2012-11-05 15:15:00,33.07,33.07,33.05,33.06,75800.0,26.4969,26.4969,26.4809,26.4889,75800.0
2012-11-05 15:20:00,33.06,33.09,33.05,33.09,60000.0,26.4889,26.5129,26.4809,26.5129,60000.0
2012-11-05 15:25:00,33.08,33.11,33.08,33.1,56100.0,26.5049,26.529,26.5049,26.5209,56100.0
2012-11-05 15:30:00,33.1,33.11,33.08,33.09,118600.0,26.5209,26.529,26.5049,26.5129,118600.0
2012-11-05 15:35:00,33.09,33.12,33.09,33.11,82800.0,26.5129,26.537,26.5129,26.529,82800.0
2012-11-05 15:40:00,33.11,33.13,33.11,33.13,124500.0,26.529,26.545,26.529,26.545,124500.0
2012-11-05 15:45:00,33.13,33.14,33.11,33.12,188000.0,26.545,26.553,26.529,26.537,188000.0
2012-11-05 15:50:00,33.12,33.13,33.1,33.11,156000.0,26.537,26.545,26.5209,26.529,156000.0
2012-11-05 15:55:00,33.1,33.12,33.04,33.07,366600.0,26.5209,26.537,26.4729,26.4969,366600.0
2012-11-06 09:30:00,33.06,33.16,33.03,33.14,98000.0,26.4889,26.569,26.4649,26.553,98000.0
2012-11-06 09:35:00,33.14,33.24,33.13,33.24,102200.0,26.553,26.6331,26.545,26.6331,102200.0
2012-11-06 09:40:00,33.25,33.26,33.12,33.18,86100.0,26.6411,26.6491,26.537,26.585,86100.0
2012-11-06 09:45:00,33.17,33.2,33.13,33.19,150000.0,26.577,26.6011,26.545,26.5931,150000.0
2012-11-06 09:50:00,33.18,33.22,33.17,33.18,94200.0,26.585,26.6171,26.577,26.585,94200.0
2012-11-06 09:55:00,33.19,33.22,33.17,33.22,35300.0,26.5931,26.6171,26.577,26.6171,35300.0
2012-11-06 10:00:00,33.23,33.26,33.2,33.26,71300.0,26.6251,26.6491,26.6011,26.6491,71300.0
2012-11-06 10:05:00,33.26,33.27,33.24,33.27,59700.0,26.6491,26.6572,26.6331,26.6572,59700.0
2012-11-06 10:10:00,33.27,33.3,33.26,33.28,60200.0,26.6572,26.6812,26.6491,26.6652,60200.0
2012-11-06 10:15:00,33.28,33.29,33.24,33.28,74300.0,26.6652,26.6732,26.6331,26.6652,74300.0
2012-11-06 10:20:00,33.28,33.29,33.21,33.22,323200.0,26.6652,26.6732,26.6091,26.6171,323200.0
2012-11-06 10:25:00,33.22,33.22,33.15,33.18,61700.0,26.6171,26.6171,26.561,26.585,61700.0
2012-11-06 10:30:00,33.18,33.19,33.05,33.06,149900.0,26.585,26.5931,26.4809,26.4889,149900.0
2012-11-06 10:35:00,33.07,33.14,33.04,33.14,75000.0,26.4969,26.553,26.4729,26.553,75000.0
2012-11-06 10:40:00,33.14,33.15,33.11,33.11,103300.0,26.553,26.561,26.529,26.529,103300.0
2012-11-06 10:45:00,33.12,33.16,33.12,33.13,43000.0,26.537,26.569,26.537,26.545,43000.0
2012-11-06 10:50:00,33.14,33.15,33.09,33.1,32900.0,26.553,26.561,26.5129,26.5209,32900.0
2012-11-06 10:55:00,33.09,33.15,33.09,33.13,35400.0,26.5129,26.561,26.5129,26.545,35400.0
2012-11-06 11:00:00,33.13,33.14,33.11,33.14,39700.0,26.545,26.553,26.529,26.553,39700.0
2012-11-06 11:05:00,33.14,33.15,33.12,33.14,59100.0,26.553,26.561,26.537,26.553,59100.0
2012-11-06 11:10:00,33.14,33.15,33.12,33.13,64300.0,26.553,26.561,26.537,26.545,64300.0
2012-11-06 11:15:00,33.14,33.15,33.13,33.14,66800.0,26.553,26.561,26.545,26.553,66800.0
2012-11-06 11:20:00,33.14,33.14,33.1,33.14,37400.0,26.553,26.553,26.5209,26.553,37400.0
2012-11-06 11:25:00,33.14,33.15,33.12,33.13,73700.0,26.553,26.561,26.537,26.545,73700.0
2012-11-06 11:30:00,33.13,33.15,33.12,33.15,91800.0,26.545,26.561,26.537,26.561,91800.0
2012-11-06 11:35:00,33.15,33.24,33.13,33.19,233000.0,26.561,26.6331,26.545,26.5931,233000.0
2012-11-06 11:40:00,33.2,33.23,33.19,33.21,228100.0,26.6011,26.6251,26.5931,26.6091,228100.0
2012-11-06 11:45:00,33.21,33.27,33.21,33.25,191400.0,26.6091,26.6572,26.6091,26.6411,191400.0
2012-11-06 11:50:00,33.24,33.26,33.22,33.22,110000.0,26.6331,26.6491,26.6171,26.6171,110000.0
2012-11-06 11:55:00,33.22,33.26,33.22,33.24,121700.0,26.6171,26.6491,26.6171,26.6331,121700.0
2012-11-06 12:00:00,33.24,33.29,33.23,33.29,113500.0,26.6331,26.6732,26.6251,26.6732,113500.0
2012-11-06 12:05:00,33.29,33.31,33.27,33.3,76000.0,26.6732,26.6892,26.6572,26.6812,76000.0
2012-11-06 12:10:00,33.3,33.33,33.28,33.31,66700.0,26.6812,26.7052,26.6652,26.6892,66700.0
2012-11-06 12:15:00,33.31,33.34,33.3,33.33,35500.0,26.6892,26.7132,26.6812,26.7052,35500.0
2012-11-06 12:20:00,33.33,33.41,33.33,33.38,214000.0,26.7052,26.7693,26.7052,26.7453,214000.0
2012-11-06 12:25:00,33.37,33.38,33.33,33.35,125200.0,26.7373,26.7453,26.7052,26.7213,125200.0
2012-11-06 12:30:00,33.35,33.41,33.35,33.4,69100.0,26.7213,26.7693,26.7213,26.7613,69100.0
2012-11-06 12:35:00,33.4,33.4,33.36,33.37,37800.0,26.7613,26.7613,26.7293,26.7373,37800.0
2012-11-06 12:40:00,33.37,33.37,33.33,33.34,38500.0,26.7373,26.7373,26.7052,26.7132,38500.0
2012-11-06 12:45:00,33.34,33.34,33.25,33.26,55300.0,26.7132,26.7132,26.6411,26.6491,55300.0
2012-11-06 12:50:00,33.26,33.28,33.2,33.21,123700.0,26.6491,26.6652,26.6011,26.6091,123700.0
2012-11-06 12:55:00,33.22,33.25,33.21,33.23,31800.0,26.6171,26.6411,26.6091,26.6251,31800.0
2012-11-06 13:00:00,33.24,33.24,33.19,33.2,38000.0,26.6331,26.6331,26.5931,26.6011,38000.0
2012-11-06 13:05:00,33.19,33.26,33.19,33.25,53700.0,26.5931,26.6491,26.5931,26.6411,53700.0
2012-11-06 13:10:00,33.26,33.26,33.22,33.26,32700.0,26.6491,26.6491,26.6171,26.6491,32700.0
2012-11-06 13:15:00,33.25,33.26,33.21,33.25,70300.0,26.6411,26.6491,26.6091,26.6411,70300.0
2012-11-06 13:20:00,33.25,33.31,33.24,33.31,83900.0,26.6411,26.6892,26.6331,26.6892,83900.0
2012-11-06 13:25:00,33.31,33.35,33.3,33.3,31900.0,26.6892,26.7213,26.6812,26.6812,31900.0
2012-11-06 13:30:00,33.3,33.33,33.29,33.3,50000.0,26.6812,26.7052,26.6732,26.6812,50000.0
2012-11-06 13:35:00,33.31,33.38,33.3,33.37,49200.0,26.6892,26.7453,26.6812,26.7373,49200.0
2012-11-06 13:40:00,33.37,33.38,33.35,33.37,56200.0,26.7373,26.7453,26.7213,26.7373,56200.0
2012-11-06 13:45:00,33.38,33.39,33.37,33.38,29200.0,26.7453,26.7533,26.7373,26.7453,29200.0
2012-11-06 13:50:00,33.38,33.39,33.35,33.35,76000.0,26.7453,26.7533,26.7213,26.7213,76000.0
2012-11-06 13:55:00,33.35,33.38,33.34,33.34,38600.0,26.7213,26.7453,26.7132,26.7132,38600.0
2012-11-06 14:00:00,33.34,33.37,33.31,33.31,46600.0,26.7132,26.7373,26.6892,26.6892,46600.0
2012-11-06 14:05:00,33.31,33.33,33.29,33.3,31700.0,26.6892,26.7052,26.6732,26.6812,31700.0
2012-11-06 14:10:00,33.3,33.32,33.28,33.31,71000.0,26.6812,26.6972,26.6652,26.6892,71000.0
2012-11-06 14:15:00,33.32,33.35,33.32,33.35,47500.0,26.6972,26.7213,26.6972,26.7213,47500.0
2012-11-06 14:20:00,33.34,33.38,33.34,33.36,81600.0,26.7132,26.7453,26.7132,26.7293,81600.0
2012-11-06 14:25:00,33.35,33.37,33.34,33.35,51400.0,26.7213,26.7373,26.7132,26.7213,51400.0
2012-11-06 14:30:00,33.34,33.36,33.34,33.35,29900.0,26.7132,26.7293,26.7132,26.7213,29900.0
2012-11-06 14:35:00,33.35,33.37,33.34,33.34,71600.0,26.7213,26.7373,26.7132,26.7132,71600.0
2012-11-06 14:40:00,33.34,33.35,33.31,33.32,34500.0,26.7132,26.7213,26.6892,26.6972,34500.0
2012-11-06 14:45:00,33.32,33.33,33.29,33.33,125300.0,26.6972,26.7052,26.6732,26.7052,125300.0
2012-11-06 14:50:00,33.32,33.34,33.3,33.3,68700.0,26.6972,26.7132,26.6812,26.6812,68700.0
2012-11-06 14:55:00,33.3,33.33,33.3,33.31,38900.0,26.6812,26.7052,26.6812,26.6892,38900.0
2012-11-06 15:00:00,33.32,33.35,33.3,33.3,47400.0,26.6972,26.7213,26.6812,26.6812,47400.0
2012-11-06 15:05:00,33.3,33.32,33.29,33.29,53900.0,26.6812,26.6972,26.6732,26.6732,53900.0
2012-11-06 15:10:00,33.29,33.3,33.28,33.29,30400.0,26.6732,26.6812,26.6652,26.6732,30400.0
2012-11-06 15:15:00,33.29,33.35,33.29,33.34,66100.0,26.6732,26.7213,26.6732,26.7132,66100.0
2012-11-06 15:20:00,33.33,33.35,33.31,33.31,77700.0,26.7052,26.7213,26.6892,26.6892,77700.0
2012-11-06 15:25:00,33.31,33.32,33.25,33.29,75400.0,26.6892,26.6972,26.6411,26.6732,75400.0
2012-11-06 15:30:00,33.29,33.3,33.26,33.29,68200.0,26.6732,26.6812,26.6491,26.6732,68200.0
2012-11-06 15:35:00,33.29,33.29,33.23,33.27,76600.0,26.6732,26.6732,26.6251,26.6572,76600.0
2012-11-06 15:40:00,33.27,33.28,33.23,33.24,87300.0,26.6572,26.6652,26.6251,26.6331,87300.0
2012-11-06 15:45:00,33.24,33.29,33.23,33.29,135200.0,26.6331,26.6732,26.6251,26.6732,135200.0
2012-11-06 15:50:00,33.29,33.32,33.24,33.25,167400.0,26.6732,26.6972,26.6331,26.6411,167400.0
2012-11-06 15:55:00,33.26,33.29,33.23,33.28,363700.0,26.6491,26.6732,26.6251,26.6652,363700.0
2012-11-07 09:30:00,33.1,33.2,33.02,33.07,170800.0,26.5209,26.6011,26.4568,26.4969,170800.0
2012-11-07 09:35:00,33.06,33.08,32.9,32.97,168100.0,26.4889,26.5049,26.3607,26.4168,168100.0
2012-11-07 09:40:00,32.98,33.05,32.94,33.0,108400.0,26.4248,26.4809,26.3927,26.4408,108400.0
2012-11-07 09:45:00,32.99,33.1,32.98,33.09,104500.0,26.4328,26.5209,26.4248,26.5129,104500.0
2012-11-07 09:50:00,33.08,33.13,33.04,33.09,102900.0,26.5049,26.545,26.4729,26.5129,102900.0
2012-11-07 09:55:00,33.09,33.16,33.06,33.15,114800.0,26.5129,26.569,26.4889,26.561,114800.0
2012-11-07 10:00:00,33.14,33.15,33.03,33.08,133800.0,26.553,26.561,26.4649,26.5049,133800.0
2012-11-07 10:05:00,33.09,33.11,33.02,33.1,128600.0,26.5129,26.529,26.4568,26.5209,128600.0
2012-11-07 10:10:00,33.09,33.1,33.02,33.09,93500.0,26.5129,26.5209,26.4568,26.5129,93500.0
2012-11-07 10:15:00,33.1,33.1,32.98,32.99,173500.0,26.5209,26.5209,26.4248,26.4328,173500.0
2012-11-07 10:20:00,32.99,33.06,32.97,33.05,168600.0,26.4328,26.4889,26.4168,26.4809,168600.0
2012-11-07 10:25:00,33.05,33.14,32.99,33.13,190000.0,26.4809,26.553,26.4328,26.545,190000.0
2012-11-07 10:30:00,33.12,33.16,33.08,33.16,113700.0,26.537,26.569,26.5049,26.569,113700.0
2012-11-07 10:35:00,33.16,33.16,33.08,33.1,123600.0,26.569,26.569,26.5049,26.5209,123600.0
2012-11-07 10:40:00,33.1,33.14,33.08,33.09,64700.0,26.5209,26.553,26.5049,26.5129,64700.0
2012-11-07 10:45:00,33.09,33.1,33.01,33.03,168300.0,26.5129,26.5209,26.4488,26.4649,168300.0
2012-11-07 10:50:00,33.02,33.04,32.92,32.97,206300.0,26.4568,26.4729,26.3767,26.4168,206300.0
2012-11-07 10:55:00,32.97,32.98,32.83,32.84,149700.0,26.4168,26.4248,26.3046,26.3126,149700.0
2012-11-07 11:00:00,32.84,32.93,32.84,32.92,144100.0,26.3126,26.3847,26.3126,26.3767,144100.0
2012-11-07 11:05:00,32.92,32.96,32.8,32.8,110200.0,26.3767,26.4088,26.2806,26.2806,110200.0
2012-11-07 11:10:00,32.8,32.81,32.73,32.73,136000.0,26.2806,26.2886,26.2245,26.2245,136000.0
2012-11-07 11:15:00,32.73,32.74,32.68,32.69,114300.0,26.2245,26.2325,26.1844,26.1924,114300.0
2012-11-07 11:20:00,32.68,32.73,32.66,32.7,143400.0,26.1844,26.2245,26.1684,26.2005,143400.0
2012-11-07 11:25:00,32.7,32.71,32.62,32.63,127900.0,26.2005,26.2085,26.1364,26.1444,127900.0
2012-11-07 11:30:00,32.63,32.64,32.52,32.6,184500.0,26.1444,26.1524,26.0562,26.1203,184500.0
2012-11-07 11:35:00,32.6,32.7,32.59,32.7,86200.0,26.1203,26.2005,26.1123,26.2005,86200.0
2012-11-07 11:40:00,32.7,32.72,32.67,32.7,118100.0,26.2005,26.2165,26.1764,26.2005,118100.0
2012-11-07 11:45:00,32.7,32.81,32.69,32.8,100200.0,26.2005,26.2886,26.1924,26.2806,100200.0
2012-11-07 11:50:00,32.8,32.83,32.77,32.78,125600.0,26.2806,26.3046,26.2565,26.2646,125600.0
2012-11-07 11:55:00,32.79,32.92,32.78,32.91,191300.0,26.2726,26.3767,26.2646,26.3687,191300.0
2012-11-07 12:00:00,32.9,32.91,32.85,32.87,87700.0,26.3607,26.3687,26.3206,26.3367,87700.0
2012-11-07 12:05:00,32.87,32.88,32.77,32.8,188000.0,26.3367,26.3447,26.2565,26.2806,188000.0
2012-11-07 12:10:00,32.8,32.81,32.71,32.76,155700.0,26.2806,26.2886,26.2085,26.2485,155700.0
2012-11-07 12:15:00,32.76,32.78,32.72,32.74,179300.0,26.2485,26.2646,26.2165,26.2325,179300.0
2012-11-07 12:20:00,32.73,32.73,32.67,32.71,152500.0,26.2245,26.2245,26.1764,26.2085,152500.0
2012-11-07 12:25:00,32.71,32.78,32.7,32.76,114100.0,26.2085,26.2646,26.2005,26.2485,114100.0
2012-11-07 12:30:00,32.75,32.78,32.74,32.75,117700.0,26.2405,26.2646,26.2325,26.2405,117700.0
2012-11-07 12:35:00,32.75,32.78,32.75,32.78,111700.0,26.2405,26.2646,26.2405,26.2646,111700.0
2012-11-07 12:40:00,32.78,32.81,32.76,32.81,134800.0,26.2646,26.2886,26.2485,26.2886,134800.0
2012-11-07 12:45:00,32.81,32.83,32.76,32.76,76200.0,26.2886,26.3046,26.2485,26.2485,76200.0
2012-11-07 12:50:00,32.77,32.77,32.73,32.73,44000.0,26.2565,26.2565,26.2245,26.2245,44000.0
2012-11-07 12:55:00,32.73,32.74,32.71,32.73,72600.0,26.2245,26.2325,26.2085,26.2245,72600.0
2012-11-07 13:00:00,32.72,32.76,32.71,32.74,55900.0,26.2165,26.2485,26.2085,26.2325,55900.0
2012-11-07 13:05:00,32.73,32.87,32.73,32.87,177700.0,26.2245,26.3367,26.2245,26.3367,177700.0
2012-11-07 13:10:00,32.87,32.9,32.84,32.84,138100.0,26.3367,26.3607,26.3126,26.3126,138100.0
2012-11-07 13:15:00,32.84,32.9,32.84,32.85,92400.0,26.3126,26.3607,26.3126,26.3206,92400.0
2012-11-07 13:20:00,32.85,32.9,32.85,32.9,167600.0,26.3206,26.3607,26.3206,26.3607,167600.0
2012-11-07 13:25:00,32.9,32.9,32.83,32.83,155900.0,26.3607,26.3607,26.3046,26.3046,155900.0
2012-11-07 13:30:00,32.83,32.85,32.79,32.8,117800.0,26.3046,26.3206,26.2726,26.2806,117800.0
2012-11-07 13:35:00,32.8,32.83,32.79,32.83,91500.0,26.2806,26.3046,26.2726,26.3046,91500.0
2012-11-07 13:40:00,32.83,32.89,32.82,32.88,144000.0,26.3046,26.3527,26.2966,26.3447,144000.0
2012-11-07 13:45:00,32.88,32.91,32.88,32.9,79200.0,26.3447,26.3687,26.3447,26.3607,79200.0
2012-11-07 13:50:00,32.9,32.95,32.9,32.95,46300.0,26.3607,26.4008,26.3607,26.4008,46300.0
2012-11-07 13:55:00,32.94,32.96,32.93,32.95,104200.0,26.3927,26.4088,26.3847,26.4008,104200.0
2012-11-07 14:00:00,32.95,32.97,32.93,32.97,59300.0,26.4008,26.4168,26.3847,26.4168,59300.0
2012-11-07 14:05:00,32.97,32.98,32.94,32.94,114900.0,26.4168,26.4248,26.3927,26.3927,114900.0
2012-11-07 14:10:00,32.94,32.96,32.91,32.94,109700.0,26.3927,26.4088,26.3687,26.3927,109700.0
2012-11-07 14:15:00,32.94,32.94,32.88,32.9,110400.0,26.3927,26.3927,26.3447,26.3607,110400.0
2012-11-07 14:20:00,32.9,32.91,32.87,32.89,62700.0,26.3607,26.3687,26.3367,26.3527,62700.0
2012-11-07 14:25:00,32.89,32.9,32.87,32.9,37000.0,26.3527,26.3607,26.3367,26.3607,37000.0
2012-11-07 14:30:00,32.9,32.9,32.85,32.85,74700.0,26.3607,26.3607,26.3206,26.3206,74700.0
2012-11-07 14:35:00,32.86,32.88,32.83,32.87,169700.0,26.3287,26.3447,26.3046,26.3367,169700.0
2012-11-07 14:40:00,32.86,32.92,32.85,32.91,81100.0,26.3287,26.3767,26.3206,26.3687,81100.0
2012-11-07 14:45:00,32.92,32.94,32.9,32.92,125400.0,26.3767,26.3927,26.3607,26.3767,125400.0
2012-11-07 14:50:00,32.92,32.93,32.87,32.9,53600.0,26.3767,26.3847,26.3367,26.3607,53600.0
2012-11-07 14:55:00,32.9,32.97,32.9,32.96,59400.0,26.3607,26.4168,26.3607,26.4088,59400.0
2012-11-07 15:00:00,32.96,32.98,32.9,32.91,80300.0,26.4088,26.4248,26.3607,26.3687,80300.0
2012-11-07 15:05:00,32.91,32.93,32.86,32.89,160600.0,26.3687,26.3847,26.3287,26.3527,160600.0
2012-11-07 15:10:00,32.89,32.95,32.88,32.91,113100.0,26.3527,26.4008,26.3447,26.3687,113100.0
2012-11-07 15:15:00,32.91,32.94,32.88,32.89,109200.0,26.3687,26.3927,26.3447,26.3527,109200.0
2012-11-07 15:20:00,32.89,32.97,32.89,32.97,79000.0,26.3527,26.4168,26.3527,26.4168,79000.0
2012-11-07 15:25:00,32.97,33.02,32.93,33.01,134600.0,26.4168,26.4568,26.3847,26.4488,134600.0
2012-11-07 15:30:00,33.01,33.01,32.96,32.99,133600.0,26.4488,26.4488,26.4088,26.4328,133600.0
2012-11-07 15:35:00,32.99,32.99,32.91,32.91,95500.0,26.4328,26.4328,26.3687,26.3687,95500.0
2012-11-07 15:40:00,32.91,32.95,32.89,32.93,139200.0,26.3687,26.4008,26.3527,26.3847,139200.0
2012-11-07 15:45:00,32.93,32.98,32.88,32.91,280100.0,26.3847,26.4248,26.3447,26.3687,280100.0
2012-11-07 15:50:00,32.9,32.95,32.89,32.9,187700.0,26.3607,26.4008,26.3527,26.3607,187700.0
2012-11-07 15:55:00,32.9,32.91,32.76,32.78,445000.0,26.3607,26.3687,26.2485,26.2646,445000.0
2012-11-08 09:30:00,32.71,32.75,32.53,32.72,144300.0,26.2085,26.2405,26.0642,26.2165,144300.0
2012-11-08 09:35:00,32.72,32.83,32.7,32.79,137400.0,26.2165,26.3046,26.2005,26.2726,137400.0
2012-11-08 09:40:00,32.79,32.91,32.77,32.8,65700.0,26.2726,26.3687,26.2565,26.2806,65700.0
2012-11-08 09:45:00,32.8,32.88,32.78,32.87,116900.0,26.2806,26.3447,26.2646,26.3367,116900.0
2012-11-08 09:50:00,32.88,32.88,32.71,32.73,141800.0,26.3447,26.3447,26.2085,26.2245,141800.0
2012-11-08 09:55:00,32.74,32.79,32.72,32.72,64300.0,26.2325,26.2726,26.2165,26.2165,64300.0
2012-11-08 10:00:00,32.72,32.78,32.7,32.77,129700.0,26.2165,26.2646,26.2005,26.2565,129700.0
2012-11-08 10:05:00,32.77,32.77,32.71,32.75,85000.0,26.2565,26.2565,26.2085,26.2405,85000.0
2012-11-08 10:10:00,32.75,32.78,32.74,32.77,81900.0,26.2405,26.2646,26.2325,26.2565,81900.0
2012-11-08 10:15:00,32.77,32.83,32.77,32.82,150100.0,26.2565,26.3046,26.2565,26.2966,150100.0
2012-11-08 10:20:00,32.82,32.83,32.75,32.77,131500.0,26.2966,26.3046,26.2405,26.2565,131500.0
2012-11-08 10:25:00,32.77,32.78,32.71,32.76,86500.0,26.2565,26.2646,26.2085,26.2485,86500.0
2012-11-08 10:30:00,32.76,32.79,32.72,32.76,91900.0,26.2485,26.2726,26.2165,26.2485,91900.0
2012-11-08 10:35:00,32.76,32.8,32.75,32.8,98800.0,26.2485,26.2806,26.2405,26.2806,98800.0
2012-11-08 10:40:00,32.8,32.8,32.68,32.7,165900.0,26.2806,26.2806,26.1844,26.2005,165900.0
2012-11-08 10:45:00,32.71,32.78,32.71,32.76,81600.0,26.2085,26.2646,26.2085,26.2485,81600.0
2012-11-08 10:50:00,32.76,32.77,32.7,32.7,190400.0,26.2485,26.2565,26.2005,26.2005,190400.0
2012-11-08 10:55:00,32.7,32.72,32.61,32.69,161500.0,26.2005,26.2165,26.1283,26.1924,161500.0
2012-11-08 11:00:00,32.69,32.72,32.56,32.58,215000.0,26.1924,26.2165,26.0883,26.1043,215000.0
2012-11-08 11:05:00,32.59,32.69,32.57,32.68,116300.0,26.1123,26.1924,26.0963,26.1844,116300.0
2012-11-08 11:10:00,32.68,32.7,32.63,32.64,108900.0,26.1844,26.2005,26.1444,26.1524,108900.0
2012-11-08 11:15:00,32.65,32.67,32.61,32.63,93600.0,26.1604,26.1764,26.1283,26.1444,93600.0
2012-11-08 11:20:00,32.62,32.63,32.59,32.63,74400.0,26.1364,26.1444,26.1123,26.1444,74400.0
2012-11-08 11:25:00,32.64,32.71,32.64,32.7,69700.0,26.1524,26.2085,26.1524,26.2005,69700.0
2012-11-08 11:30:00,32.7,32.71,32.63,32.63,71100.0,26.2005,26.2085,26.1444,26.1444,71100.0
2012-11-08 11:35:00,32.62,32.7,32.59,32.7,72200.0,26.1364,26.2005,26.1123,26.2005,72200.0
2012-11-08 11:40:00,32.7,32.73,32.67,32.72,80200.0,26.2005,26.2245,26.1764,26.2165,80200.0
2012-11-08 11:45:00,32.72,32.75,32.7,32.71,84000.0,26.2165,26.2405,26.2005,26.2085,84000.0
2012-11-08 11:50:00,32.71,32.72,32.68,32.72,115900.0,26.2085,26.2165,26.1844,26.2165,115900.0
2012-11-08 11:55:00,32.71,32.72,32.69,32.71,51000.0,26.2085,26.2165,26.1924,26.2085,51000.0
2012-11-08 12:00:00,32.72,32.74,32.7,32.74,81000.0,26.2165,26.2325,26.2005,26.2325,81000.0
2012-11-08 12:05:00,32.74,32.75,32.7,32.72,49500.0,26.2325,26.2405,26.2005,26.2165,49500.0
2012-11-08 12:10:00,32.73,32.73,32.66,32.69,73100.0,26.2245,26.2245,26.1684,26.1924,73100.0
2012-11-08 12:15:00,32.69,32.72,32.66,32.68,63300.0,26.1924,26.2165,26.1684,26.1844,63300.0
2012-11-08 12:20:00,32.68,32.71,32.66,32.7,37300.0,26.1844,26.2085,26.1684,26.2005,37300.0
2012-11-08 12:25:00,32.7,32.7,32.66,32.67,49000.0,26.2005,26.2005,26.1684,26.1764,49000.0
2012-11-08 12:30:00,32.66,32.66,32.62,32.63,103600.0,26.1684,26.1684,26.1364,26.1444,103600.0
2012-11-08 12:35:00,32.64,32.64,32.53,32.56,98400.0,26.1524,26.1524,26.0642,26.0883,98400.0
2012-11-08 12:40:00,32.56,32.61,32.54,32.6,87000.0,26.0883,26.1283,26.0723,26.1203,87000.0
2012-11-08 12:45:00,32.59,32.59,32.47,32.54,116700.0,26.1123,26.1123,26.0162,26.0723,116700.0
2012-11-08 12:50:00,32.54,32.55,32.51,32.52,47700.0,26.0723,26.0803,26.0482,26.0562,47700.0
2012-11-08 12:55:00,32.52,32.61,32.52,32.59,70500.0,26.0562,26.1283,26.0562,26.1123,70500.0
2012-11-08 13:00:00,32.59,32.6,32.54,32.56,86600.0,26.1123,26.1203,26.0723,26.0883,86600.0
2012-11-08 13:05:00,32.55,32.56,32.51,32.51,113800.0,26.0803,26.0883,26.0482,26.0482,113800.0
2012-11-08 13:10:00,32.52,32.52,32.43,32.46,95400.0,26.0562,26.0562,25.9841,26.0082,95400.0
2012-11-08 13:15:00,32.46,32.46,32.42,32.43,82000.0,26.0082,26.0082,25.9761,25.9841,82000.0
2012-11-08 13:20:00,32.43,32.45,32.38,32.4,47900.0,25.9841,26.0001,25.9441,25.9601,47900.0
2012-11-08 13:25:00,32.4,32.4,32.33,32.38,90500.0,25.9601,25.9601,25.904,25.9441,90500.0
2012-11-08 13:30:00,32.38,32.4,32.36,32.39,138200.0,25.9441,25.9601,25.928,25.9521,138200.0
2012-11-08 13:35:00,32.39,32.47,32.39,32.43,99200.0,25.9521,26.0162,25.9521,25.9841,99200.0
2012-11-08 13:40:00,32.44,32.45,32.4,32.43,84700.0,25.9921,26.0001,25.9601,25.9841,84700.0
2012-11-08 13:45:00,32.42,32.46,32.39,32.44,83600.0,25.9761,26.0082,25.9521,25.9921,83600.0
2012-11-08 13:50:00,32.45,32.55,32.45,32.55,71000.0,26.0001,26.0803,26.0001,26.0803,71000.0
2012-11-08 13:55:00,32.55,32.57,32.54,32.57,69400.0,26.0803,26.0963,26.0723,26.0963,69400.0
2012-11-08 14:00:00,32.57,32.59,32.53,32.54,98400.0,26.0963,26.1123,26.0642,26.0723,98400.0
2012-11-08 14:05:00,32.54,32.54,32.49,32.5,97300.0,26.0723,26.0723,26.0322,26.0402,97300.0
2012-11-08 14:10:00,32.51,32.51,32.48,32.5,79300.0,26.0482,26.0482,26.0242,26.0402,79300.0
2012-11-08 14:15:00,32.49,32.52,32.45,32.45,118800.0,26.0322,26.0562,26.0001,26.0001,118800.0
2012-11-08 14:20:00,32.45,32.46,32.39,32.4,111200.0,26.0001,26.0082,25.9521,25.9601,111200.0
2012-11-08 14:25:00,32.4,32.41,32.36,32.38,73700.0,25.9601,25.9681,25.928,25.9441,73700.0
2012-11-08 14:30:00,32.38,32.4,32.36,32.38,61900.0,25.9441,25.9601,25.928,25.9441,61900.0
2012-11-08 14:35:00,32.38,32.39,32.36,32.36,47900.0,25.9441,25.9521,25.928,25.928,47900.0
2012-11-08 14:40:00,32.37,32.39,32.35,32.37,82600.0,25.936,25.9521,25.92,25.936,82600.0
2012-11-08 14:45:00,32.37,32.4,32.35,32.39,94100.0,25.936,25.9601,25.92,25.9521,94100.0
2012-11-08 14:50:00,32.4,32.44,32.4,32.42,154800.0,25.9601,25.9921,25.9601,25.9761,154800.0
2012-11-08 14:55:00,32.41,32.42,32.35,32.35,123000.0,25.9681,25.9761,25.92,25.92,123000.0
2012-11-08 15:00:00,32.36,32.37,32.35,32.37,111100.0,25.928,25.936,25.92,25.936,111100.0
2012-11-08 15:05:00,32.37,32.39,32.34,32.36,79800.0,25.936,25.9521,25.912,25.928,79800.0
2012-11-08 15:10:00,32.36,32.38,32.33,32.35,89700.0,25.928,25.9441,25.904,25.92,89700.0
2012-11-08 15:15:00,32.34,32.35,32.32,32.33,100400.0,25.912,25.92,25.896,25.904,100400.0
2012-11-08 15:20:00,32.34,32.35,32.29,32.3,93600.0,25.912,25.92,25.8719,25.88,93600.0
2012-11-08 15:25:00,32.3,32.32,32.23,32.26,232900.0,25.88,25.896,25.8239,25.8479,232900.0
2012-11-08 15:30:00,32.26,32.29,32.22,32.26,297700.0,25.8479,25.8719,25.8159,25.8479,297700.0
2012-11-08 15:35:00,32.26,32.3,32.26,32.27,142300.0,25.8479,25.88,25.8479,25.8559,142300.0
2012-11-08 15:40:00,32.28,32.3,32.24,32.26,149600.0,25.8639,25.88,25.8319,25.8479,149600.0
2012-11-08 15:45:00,32.25,32.27,32.19,32.19,397300.0,25.8399,25.8559,25.7918,25.7918,397300.0
2012-11-08 15:50:00,32.2,32.23,32.19,32.21,346100.0,25.7998,25.8239,25.7918,25.8078,346100.0
2012-11-08 15:55:00,32.22,32.22,32.08,32.1,703800.0,25.8159,25.8159,25.7037,25.7197,703800.0
2012-11-09 09:30:00,31.96,31.99,31.91,31.95,202600.0,25.6075,25.6316,25.5675,25.5995,202600.0
2012-11-09 09:35:00,31.95,31.97,31.71,31.71,252700.0,25.5995,25.6155,25.4072,25.4072,252700.0
2012-11-09 09:40:00,31.71,31.73,31.47,31.49,517600.0,25.4072,25.4233,25.2149,25.231,517600.0
2012-11-09 09:45:00,31.49,31.6,31.49,31.54,258300.0,25.231,25.3191,25.231,25.271,258300.0
2012-11-09 09:50:00,31.53,31.62,31.44,31.48,408200.0,25.263,25.3351,25.1909,25.2229,408200.0
2012-11-09 09:55:00,31.48,31.51,31.36,31.4,259000.0,25.2229,25.247,25.1268,25.1588,259000.0
2012-11-09 10:00:00,31.4,31.56,31.36,31.55,374400.0,25.1588,25.287,25.1268,25.279,374400.0
2012-11-09 10:05:00,31.55,31.71,31.53,31.71,246200.0,25.279,25.4072,25.263,25.4072,246200.0
2012-11-09 10:10:00,31.71,31.72,31.61,31.63,166500.0,25.4072,25.4152,25.3271,25.3431,166500.0
2012-11-09 10:15:00,31.62,31.63,31.44,31.46,163400.0,25.3351,25.3431,25.1909,25.2069,163400.0
2012-11-09 10:20:00,31.46,31.64,31.41,31.64,148600.0,25.2069,25.3511,25.1669,25.3511,148600.0
2012-11-09 10:25:00,31.63,31.66,31.47,31.47,156700.0,25.3431,25.3672,25.2149,25.2149,156700.0
2012-11-09 10:30:00,31.47,31.52,31.44,31.45,172200.0,25.2149,25.255,25.1909,25.1989,172200.0
2012-11-09 10:35:00,31.46,31.5,31.38,31.4,219300.0,25.2069,25.239,25.1428,25.1588,219300.0
2012-11-09 10:40:00,31.4,31.66,31.4,31.63,252800.0,25.1588,25.3672,25.1588,25.3431,252800.0
2012-11-09 10:45:00,31.63,31.66,31.6,31.62,115600.0,25.3431,25.3672,25.3191,25.3351,115600.0
2012-11-09 10:50:00,31.61,31.63,31.56,31.63,79700.0,25.3271,25.3431,25.287,25.3431,79700.0
2012-11-09 10:55:00,31.63,31.64,31.32,31.44,780600.0,25.3431,25.3511,25.0947,25.1909,780600.0
2012-11-09 11:00:00,31.43,31.57,31.43,31.55,165500.0,25.1829,25.2951,25.1829,25.279,165500.0
2012-11-09 11:05:00,31.55,31.6,31.52,31.59,120900.0,25.279,25.3191,25.255,25.3111,120900.0
2012-11-09 11:10:00,31.59,31.6,31.55,31.55,74200.0,25.3111,25.3191,25.279,25.279,74200.0
2012-11-09 11:15:00,31.56,31.63,31.56,31.63,77600.0,25.287,25.3431,25.287,25.3431,77600.0
2012-11-09 11:20:00,31.62,31.63,31.51,31.58,110800.0,25.3351,25.3431,25.247,25.3031,110800.0
2012-11-09 11:25:00,31.58,31.62,31.56,31.57,143300.0,25.3031,25.3351,25.287,25.2951,143300.0
2012-11-09 11:30:00,31.57,31.68,31.57,31.66,167600.0,25.2951,25.3832,25.2951,25.3672,167600.0
2012-11-09 11:35:00,31.65,31.72,31.6,31.71,103400.0,25.3592,25.4152,25.3191,25.4072,103400.0
2012-11-09 11:40:00,31.71,31.75,31.71,31.74,62900.0,25.4072,25.4393,25.4072,25.4313,62900.0
2012-11-09 11:45:00,31.74,31.81,31.73,31.81,81600.0,25.4313,25.4874,25.4233,25.4874,81600.0
2012-11-09 11:50:00,31.81,31.83,31.78,31.8,83100.0,25.4874,25.5034,25.4633,25.4793,83100.0
2012-11-09 11:55:00,31.8,31.85,31.76,31.85,136100.0,25.4793,25.5194,25.4473,25.5194,136100.0
2012-11-09 12:00:00,31.85,31.91,31.84,31.88,71000.0,25.5194,25.5675,25.5114,25.5434,71000.0
2012-11-09 12:05:00,31.87,31.89,31.82,31.83,67500.0,25.5354,25.5515,25.4954,25.5034,67500.0
2012-11-09 12:10:00,31.84,31.91,31.83,31.89,67000.0,25.5114,25.5675,25.5034,25.5515,67000.0
2012-11-09 12:15:00,31.89,31.92,31.88,31.9,51300.0,25.5515,25.5755,25.5434,25.5595,51300.0
2012-11-09 12:20:00,31.9,31.92,31.87,31.89,59400.0,25.5595,25.5755,25.5354,25.5515,59400.0
2012-11-09 12:25:00,31.88,31.91,31.84,31.85,83300.0,25.5434,25.5675,25.5114,25.5194,83300.0
2012-11-09 12:30:00,31.84,31.85,31.61,31.75,340000.0,25.5114,25.5194,25.3271,25.4393,340000.0
2012-11-09 12:35:00,31.75,31.76,31.69,31.71,89400.0,25.4393,25.4473,25.3912,25.4072,89400.0
2012-11-09 12:40:00,31.7,31.75,31.68,31.69,47800.0,25.3992,25.4393,25.3832,25.3912,47800.0
2012-11-09 12:45:00,31.69,31.72,31.67,31.7,61300.0,25.3912,25.4152,25.3752,25.3992,61300.0
2012-11-09 12:50:00,31.7,31.76,31.7,31.73,50700.0,25.3992,25.4473,25.3992,25.4233,50700.0
2012-11-09 12:55:00,31.73,31.76,31.68,31.74,71500.0,25.4233,25.4473,25.3832,25.4313,71500.0
2012-11-09 13:00:00,31.74,31.8,31.73,31.76,92200.0,25.4313,25.4793,25.4233,25.4473,92200.0
2012-11-09 13:05:00,31.76,31.77,31.73,31.76,75900.0,25.4473,25.4553,25.4233,25.4473,75900.0
2012-11-09 13:10:00,31.75,31.75,31.59,31.6,148700.0,25.4393,25.4393,25.3111,25.3191,148700.0
2012-11-09 13:15:00,31.61,31.73,31.6,31.69,78400.0,25.3271,25.4233,25.3191,25.3912,78400.0
2012-11-09 13:20:00,31.69,31.69,31.6,31.6,78000.0,25.3912,25.3912,25.3191,25.3191,78000.0
2012-11-09 13:25:00,31.59,31.6,31.44,31.44,198200.0,25.3111,25.3191,25.1909,25.1909,198200.0
2012-11-09 13:30:00,31.44,31.52,31.43,31.47,135500.0,25.1909,25.255,25.1829,25.2149,135500.0
2012-11-09 13:35:00,31.47,31.5,31.44,31.45,72000.0,25.2149,25.239,25.1909,25.1989,72000.0
2012-11-09 13:40:00,31.45,31.49,31.4,31.45,144800.0,25.1989,25.231,25.1588,25.1989,144800.0
2012-11-09 13:45:00,31.45,31.57,31.45,31.55,110700.0,25.1989,25.2951,25.1989,25.279,110700.0
2012-11-09 13:50:00,31.54,31.64,31.54,31.58,108300.0,25.271,25.3511,25.271,25.3031,108300.0
2012-11-09 13:55:00,31.58,31.61,31.56,31.59,54600.0,25.3031,25.3271,25.287,25.3111,54600.0
2012-11-09 14:00:00,31.59,31.61,31.56,31.57,96000.0,25.3111,25.3271,25.287,25.2951,96000.0
2012-11-09 14:05:00,31.58,31.61,31.55,31.57,106100.0,25.3031,25.3271,25.279,25.2951,106100.0
2012-11-09 14:10:00,31.57,31.6,31.55,31.59,88600.0,25.2951,25.3191,25.279,25.3111,88600.0
2012-11-09 14:15:00,31.6,31.68,31.59,31.63,98200.0,25.3191,25.3832,25.3111,25.3431,98200.0
2012-11-09 14:20:00,31.63,31.69,31.6,31.68,111500.0,25.3431,25.3912,25.3191,25.3832,111500.0
2012-11-09 14:25:00,31.68,31.71,31.64,31.71,98900.0,25.3832,25.4072,25.3511,25.4072,98900.0
2012-11-09 14:30:00,31.71,31.79,31.69,31.79,132700.0,25.4072,25.4713,25.3912,25.4713,132700.0
2012-11-09 14:35:00,31.78,31.84,31.77,31.78,95900.0,25.4633,25.5114,25.4553,25.4633,95900.0
2012-11-09 14:40:00,31.77,31.78,31.7,31.7,164700.0,25.4553,25.4633,25.3992,25.3992,164700.0
2012-11-09 14:45:00,31.71,31.71,31.59,31.6,158200.0,25.4072,25.4072,25.3111,25.3191,158200.0
2012-11-09 14:50:00,31.59,31.65,31.54,31.54,100300.0,25.3111,25.3592,25.271,25.271,100300.0
2012-11-09 14:55:00,31.54,31.62,31.52,31.59,131300.0,25.271,25.3351,25.255,25.3111,131300.0
2012-11-09 15:00:00,31.59,31.6,31.52,31.52,129700.0,25.3111,25.3191,25.255,25.255,129700.0
2012-11-09 15:05:00,31.53,31.54,31.46,31.53,316600.0,25.263,25.271,25.2069,25.263,316600.0
2012-11-09 15:10:00,31.53,31.57,31.51,31.53,143100.0,25.263,25.2951,25.247,25.263,143100.0
2012-11-09 15:15:00,31.53,31.54,31.46,31.46,143700.0,25.263,25.271,25.2069,25.2069,143700.0
2012-11-09 15:20:00,31.46,31.55,31.46,31.51,259400.0,25.2069,25.279,25.2069,25.247,259400.0
2012-11-09 15:25:00,31.51,31.54,31.47,31.54,215600.0,25.247,25.271,25.2149,25.271,215600.0
2012-11-09 15:30:00,31.53,31.56,31.46,31.46,204600.0,25.263,25.287,25.2069,25.2069,204600.0
2012-11-09 15:35:00,31.46,31.48,31.41,31.46,223000.0,25.2069,25.2229,25.1669,25.2069,223000.0
2012-11-09 15:40:00,31.46,31.53,31.45,31.51,323600.0,25.2069,25.263,25.1989,25.247,323600.0
2012-11-09 15:45:00,31.52,31.6,31.51,31.52,380400.0,25.255,25.3191,25.247,25.255,380400.0
2012-11-09 15:50:00,31.53,31.54,31.5,31.5,460200.0,25.263,25.271,25.239,25.239,460200.0
2012-11-09 15:55:00,31.5,31.52,31.48,31.49,589600.0,25.239,25.255,25.2229,25.231,589600.0
2012-11-12 09:30:00,31.77,31.77,31.5,31.58,237800.0,25.4553,25.4553,25.239,25.3031,237800.0
2012-11-12 09:35:00,31.58,31.83,31.58,31.82,169600.0,25.3031,25.5034,25.3031,25.4954,169600.0
2012-11-12 09:40:00,31.82,31.91,31.81,31.9,121500.0,25.4954,25.5675,25.4874,25.5595,121500.0
2012-11-12 09:45:00,31.87,31.99,31.87,31.89,176900.0,25.5354,25.6316,25.5354,25.5515,176900.0
2012-11-12 09:50:00,31.89,31.94,31.86,31.92,125400.0,25.5515,25.5915,25.5274,25.5755,125400.0
2012-11-12 09:55:00,31.93,31.94,31.85,31.86,110400.0,25.5835,25.5915,25.5194,25.5274,110400.0
2012-11-12 10:00:00,31.86,31.9,31.8,31.85,387500.0,25.5274,25.5595,25.4793,25.5194,387500.0
2012-11-12 10:05:00,31.85,31.92,31.83,31.87,308800.0,25.5194,25.5755,25.5034,25.5354,308800.0
2012-11-12 10:10:00,31.87,31.88,31.8,31.84,108400.0,25.5354,25.5434,25.4793,25.5114,108400.0
2012-11-12 10:15:00,31.83,31.84,31.78,31.8,233400.0,25.5034,25.5114,25.4633,25.4793,233400.0
2012-11-12 10:20:00,31.81,31.83,31.76,31.77,77800.0,25.4874,25.5034,25.4473,25.4553,77800.0
2012-11-12 10:25:00,31.78,31.82,31.75,31.8,83400.0,25.4633,25.4954,25.4393,25.4793,83400.0
2012-11-12 10:30:00,31.8,31.81,31.79,31.81,80000.0,25.4793,25.4874,25.4713,25.4874,80000.0
2012-11-12 10:35:00,31.81,31.88,31.81,31.88,86600.0,25.4874,25.5434,25.4874,25.5434,86600.0
2012-11-12 10:40:00,31.88,31.96,31.83,31.87,140800.0,25.5434,25.6075,25.5034,25.5354,140800.0
2012-11-12 10:45:00,31.88,31.88,31.8,31.81,95100.0,25.5434,25.5434,25.4793,25.4874,95100.0
2012-11-12 10:50:00,31.82,31.84,31.77,31.79,96800.0,25.4954,25.5114,25.4553,25.4713,96800.0
2012-11-12 10:55:00,31.79,31.81,31.75,31.81,63600.0,25.4713,25.4874,25.4393,25.4874,63600.0
2012-11-12 11:00:00,31.81,31.85,31.79,31.81,62500.0,25.4874,25.5194,25.4713,25.4874,62500.0
2012-11-12 11:05:00,31.82,31.82,31.78,31.79,78300.0,25.4954,25.4954,25.4633,25.4713,78300.0
2012-11-12 11:10:00,31.79,31.8,31.75,31.76,68900.0,25.4713,25.4793,25.4393,25.4473,68900.0
2012-11-12 11:15:00,31.76,31.77,31.69,31.71,140300.0,25.4473,25.4553,25.3912,25.4072,140300.0
2012-11-12 11:20:00,31.71,31.72,31.67,31.68,40300.0,25.4072,25.4152,25.3752,25.3832,40300.0
2012-11-12 11:25:00,31.67,31.71,31.65,31.67,66300.0,25.3752,25.4072,25.3592,25.3752,66300.0
2012-11-12 11:30:00,31.67,31.69,31.65,31.68,56400.0,25.3752,25.3912,25.3592,25.3832,56400.0
2012-11-12 11:35:00,31.68,31.7,31.64,31.66,53800.0,25.3832,25.3992,25.3511,25.3672,53800.0
2012-11-12 11:40:00,31.66,31.71,31.65,31.7,55000.0,25.3672,25.4072,25.3592,25.3992,55000.0
2012-11-12 11:45:00,31.71,31.74,31.7,31.72,51900.0,25.4072,25.4313,25.3992,25.4152,51900.0
2012-11-12 11:50:00,31.71,31.74,31.67,31.68,88600.0,25.4072,25.4313,25.3752,25.3832,88600.0
2012-11-12 11:55:00,31.69,31.72,31.67,31.69,40300.0,25.3912,25.4152,25.3752,25.3912,40300.0
2012-11-12 12:00:00,31.68,31.73,31.68,31.7,57500.0,25.3832,25.4233,25.3832,25.3992,57500.0
2012-11-12 12:05:00,31.7,31.73,31.7,31.73,37800.0,25.3992,25.4233,25.3992,25.4233,37800.0
2012-11-12 12:10:00,31.73,31.77,31.72,31.77,49000.0,25.4233,25.4553,25.4152,25.4553,49000.0
2012-11-12 12:15:00,31.77,31.78,31.75,31.78,65000.0,25.4553,25.4633,25.4393,25.4633,65000.0
2012-11-12 12:20:00,31.78,31.79,31.76,31.78,63000.0,25.4633,25.4713,25.4473,25.4633,63000.0
2012-11-12 12:25:00,31.78,31.83,31.78,31.83,48500.0,25.4633,25.5034,25.4633,25.5034,48500.0
2012-11-12 12:30:00,31.83,31.9,31.83,31.9,70200.0,25.5034,25.5595,25.5034,25.5595,70200.0
2012-11-12 12:35:00,31.9,31.95,31.9,31.93,63400.0,25.5595,25.5995,25.5595,25.5835,63400.0
2012-11-12 12:40:00,31.93,31.99,31.93,31.98,82100.0,25.5835,25.6316,25.5835,25.6236,82100.0
2012-11-12 12:45:00,31.98,32.0,31.98,32.0,38600.0,25.6236,25.6396,25.6236,25.6396,38600.0
2012-11-12 12:50:00,31.99,32.0,31.98,31.99,36200.0,25.6316,25.6396,25.6236,25.6316,36200.0
2012-11-12 12:55:00,31.98,32.07,31.98,32.07,84400.0,25.6236,25.6957,25.6236,25.6957,84400.0
2012-11-12 13:00:00,32.07,32.08,32.04,32.08,147300.0,25.6957,25.7037,25.6716,25.7037,147300.0
2012-11-12 13:05:00,32.08,32.12,32.04,32.11,100600.0,25.7037,25.7357,25.6716,25.7277,100600.0
2012-11-12 13:10:00,32.12,32.15,32.11,32.14,76100.0,25.7357,25.7598,25.7277,25.7518,76100.0
2012-11-12 13:15:00,32.14,32.15,32.11,32.12,68900.0,25.7518,25.7598,25.7277,25.7357,68900.0
2012-11-12 13:20:00,32.12,32.14,32.11,32.14,72200.0,25.7357,25.7518,25.7277,25.7518,72200.0
2012-11-12 13:25:00,32.13,32.18,32.13,32.18,58000.0,25.7437,25.7838,25.7437,25.7838,58000.0
2012-11-12 13:30:00,32.18,32.18,32.12,32.13,94800.0,25.7838,25.7838,25.7357,25.7437,94800.0
2012-11-12 13:35:00,32.13,32.17,32.13,32.15,53500.0,25.7437,25.7758,25.7437,25.7598,53500.0
2012-11-12 13:40:00,32.15,32.18,32.13,32.17,107900.0,25.7598,25.7838,25.7437,25.7758,107900.0
2012-11-12 13:45:00,32.17,32.17,32.12,32.14,58700.0,25.7758,25.7758,25.7357,25.7518,58700.0
2012-11-12 13:50:00,32.13,32.17,32.13,32.14,58100.0,25.7437,25.7758,25.7437,25.7518,58100.0
2012-11-12 13:55:00,32.14,32.21,32.14,32.19,54300.0,25.7518,25.8078,25.7518,25.7918,54300.0
2012-11-12 14:00:00,32.19,32.19,32.1,32.1,83300.0,25.7918,25.7918,25.7197,25.7197,83300.0
2012-11-12 14:05:00,32.1,32.14,32.09,32.09,117400.0,25.7197,25.7518,25.7117,25.7117,117400.0
2012-11-12 14:10:00,32.09,32.09,32.02,32.05,119200.0,25.7117,25.7117,25.6556,25.6796,119200.0
2012-11-12 14:15:00,32.05,32.08,32.03,32.07,54600.0,25.6796,25.7037,25.6636,25.6957,54600.0
2012-11-12 14:20:00,32.07,32.1,32.07,32.08,48600.0,25.6957,25.7197,25.6957,25.7037,48600.0
2012-11-12 14:25:00,32.08,32.12,32.08,32.11,113700.0,25.7037,25.7357,25.7037,25.7277,113700.0
2012-11-12 14:30:00,32.11,32.14,32.09,32.11,104400.0,25.7277,25.7518,25.7117,25.7277,104400.0
2012-11-12 14:35:00,32.11,32.12,32.05,32.07,108200.0,25.7277,25.7357,25.6796,25.6957,108200.0
2012-11-12 14:40:00,32.06,32.08,31.99,31.99,213300.0,25.6877,25.7037,25.6316,25.6316,213300.0
2012-11-12 14:45:00,31.99,32.02,31.97,32.0,77500.0,25.6316,25.6556,25.6155,25.6396,77500.0
2012-11-12 14:50:00,32.01,32.02,31.99,32.0,42200.0,25.6476,25.6556,25.6316,25.6396,42200.0
2012-11-12 14:55:00,32.0,32.03,31.99,31.99,89100.0,25.6396,25.6636,25.6316,25.6316,89100.0
2012-11-12 15:00:00,31.99,32.03,31.98,32.02,120500.0,25.6316,25.6636,25.6236,25.6556,120500.0
2012-11-12 15:05:00,32.01,32.02,32.0,32.0,134700.0,25.6476,25.6556,25.6396,25.6396,134700.0
2012-11-12 15:10:00,32.0,32.0,31.9,31.9,189400.0,25.6396,25.6396,25.5595,25.5595,189400.0
2012-11-12 15:15:00,31.9,31.92,31.88,31.89,122800.0,25.5595,25.5755,25.5434,25.5515,122800.0
2012-11-12 15:20:00,31.89,31.92,31.88,31.92,90500.0,25.5515,25.5755,25.5434,25.5755,90500.0
2012-11-12 15:25:00,31.93,31.94,31.91,31.92,92200.0,25.5835,25.5915,25.5675,25.5755,92200.0
2012-11-12 15:30:00,31.93,31.95,31.92,31.94,118800.0,25.5835,25.5995,25.5755,25.5915,118800.0
2012-11-12 15:35:00,31.93,32.01,31.93,32.0,157800.0,25.5835,25.6476,25.5835,25.6396,157800.0
2012-11-12 15:40:00,32.0,32.0,31.98,31.98,120800.0,25.6396,25.6396,25.6236,25.6236,120800.0
2012-11-12 15:45:00,31.99,32.04,31.99,31.99,266400.0,25.6316,25.6716,25.6316,25.6316,266400.0
2012-11-12 15:50:00,32.0,32.04,31.99,32.03,289600.0,25.6396,25.6716,25.6316,25.6636,289600.0
2012-11-12 15:55:00,32.03,32.04,31.94,31.96,377700.0,25.6636,25.6716,25.5915,25.6075,377700.0
2012-11-13 09:30:00,32.26,32.37,32.07,32.25,470100.0,25.8479,25.936,25.6957,25.8399,470100.0
2012-11-13 09:35:00,32.25,32.45,32.24,32.36,614100.0,25.8399,26.0001,25.8319,25.928,614100.0
2012-11-13 09:40:00,32.35,32.72,32.29,32.7,437200.0,25.92,26.2165,25.8719,26.2005,437200.0
2012-11-13 09:45:00,32.7,32.88,32.59,32.8,869600.0,26.2005,26.3447,26.1123,26.2806,869600.0
2012-11-13 09:50:00,32.8,32.8,32.53,32.55,373100.0,26.2806,26.2806,26.0642,26.0803,373100.0
2012-11-13 09:55:00,32.55,32.6,32.48,32.52,291600.0,26.0803,26.1203,26.0242,26.0562,291600.0
2012-11-13 10:00:00,32.51,32.61,32.41,32.44,246400.0,26.0482,26.1283,25.9681,25.9921,246400.0
2012-11-13 10:05:00,32.44,32.49,32.35,32.38,367800.0,25.9921,26.0322,25.92,25.9441,367800.0
2012-11-13 10:10:00,32.38,32.6,32.38,32.57,331500.0,25.9441,26.1203,25.9441,26.0963,331500.0
2012-11-13 10:15:00,32.58,32.64,32.37,32.41,295200.0,26.1043,26.1524,25.936,25.9681,295200.0
2012-11-13 10:20:00,32.41,32.46,32.33,32.37,268900.0,25.9681,26.0082,25.904,25.936,268900.0
2012-11-13 10:25:00,32.37,32.43,32.3,32.38,280000.0,25.936,25.9841,25.88,25.9441,280000.0
2012-11-13 10:30:00,32.39,32.44,32.3,32.43,214000.0,25.9521,25.9921,25.88,25.9841,214000.0
2012-11-13 10:35:00,32.43,32.52,32.42,32.44,268400.0,25.9841,26.0562,25.9761,25.9921,268400.0
2012-11-13 10:40:00,32.44,32.51,32.28,32.28,279200.0,25.9921,26.0482,25.8639,25.8639,279200.0
2012-11-13 10:45:00,32.28,32.34,32.24,32.34,225300.0,25.8639,25.912,25.8319,25.912,225300.0
2012-11-13 10:50:00,32.34,32.42,32.33,32.41,244900.0,25.912,25.9761,25.904,25.9681,244900.0
2012-11-13 10:55:00,32.42,32.43,32.25,32.25,616100.0,25.9761,25.9841,25.8399,25.8399,616100.0
2012-11-13 11:00:00,32.26,32.35,32.26,32.29,284700.0,25.8479,25.92,25.8479,25.8719,284700.0
2012-11-13 11:05:00,32.29,32.33,32.22,32.31,281500.0,25.8719,25.904,25.8159,25.888,281500.0
2012-11-13 11:10:00,32.32,32.35,32.25,32.26,137600.0,25.896,25.92,25.8399,25.8479,137600.0
2012-11-13 11:15:00,32.26,32.28,32.23,32.25,137500.0,25.8479,25.8639,25.8239,25.8399,137500.0
2012-11-13 11:20:00,32.26,32.28,32.15,32.17,126500.0,25.8479,25.8639,25.7598,25.7758,126500.0
2012-11-13 11:25:00,32.16,32.16,32.1,32.11,201500.0,25.7678,25.7678,25.7197,25.7277,201500.0
2012-11-13 11:30:00,32.1,32.14,32.1,32.11,128600.0,25.7197,25.7518,25.7197,25.7277,128600.0
2012-11-13 11:35:00,32.12,32.12,32.07,32.1,233500.0,25.7357,25.7357,25.6957,25.7197,233500.0
2012-11-13 11:40:00,32.11,32.11,32.02,32.03,144000.0,25.7277,25.7277,25.6556,25.6636,144000.0
2012-11-13 11:45:00,32.04,32.04,31.95,31.95,222400.0,25.6716,25.6716,25.5995,25.5995,222400.0
2012-11-13 11:50:00,31.96,32.02,31.89,31.99,184400.0,25.6075,25.6556,25.5515,25.6316,184400.0
2012-11-13 11:55:00,31.99,32.06,31.97,32.06,109500.0,25.6316,25.6877,25.6155,25.6877,109500.0
2012-11-13 12:00:00,32.05,32.06,32.01,32.04,59400.0,25.6796,25.6877,25.6476,25.6716,59400.0
2012-11-13 12:05:00,32.04,32.04,31.94,31.94,75600.0,25.6716,25.6716,25.5915,25.5915,75600.0
2012-11-13 12:10:00,31.95,31.99,31.93,31.94,54000.0,25.5995,25.6316,25.5835,25.5915,54000.0
2012-11-13 12:15:00,31.95,32.08,31.95,32.06,301600.0,25.5995,25.7037,25.5995,25.6877,301600.0
2012-11-13 12:20:00,32.06,32.12,32.04,32.08,99300.0,25.6877,25.7357,25.6716,25.7037,99300.0
2012-11-13 12:25:00,32.08,32.11,32.04,32.1,47900.0,25.7037,25.7277,25.6716,25.7197,47900.0
2012-11-13 12:30:00,32.1,32.1,32.04,32.06,76400.0,25.7197,25.7197,25.6716,25.6877,76400.0
2012-11-13 12:35:00,32.05,32.07,32.02,32.03,65700.0,25.6796,25.6957,25.6556,25.6636,65700.0
2012-11-13 12:40:00,32.04,32.12,32.03,32.12,75400.0,25.6716,25.7357,25.6636,25.7357,75400.0
2012-11-13 12:45:00,32.11,32.23,32.11,32.19,133500.0,25.7277,25.8239,25.7277,25.7918,133500.0
2012-11-13 12:50:00,32.2,32.27,32.16,32.26,107500.0,25.7998,25.8559,25.7678,25.8479,107500.0
2012-11-13 12:55:00,32.24,32.27,32.16,32.16,150000.0,25.8319,25.8559,25.7678,25.7678,150000.0
2012-11-13 13:00:00,32.16,32.16,32.08,32.13,101000.0,25.7678,25.7678,25.7037,25.7437,101000.0
2012-11-13 13:05:00,32.13,32.17,32.09,32.09,69300.0,25.7437,25.7758,25.7117,25.7117,69300.0
2012-11-13 13:10:00,32.09,32.21,32.08,32.21,75700.0,25.7117,25.8078,25.7037,25.8078,75700.0
2012-11-13 13:15:00,32.2,32.24,32.16,32.21,69600.0,25.7998,25.8319,25.7678,25.8078,69600.0
2012-11-13 13:20:00,32.2,32.21,32.08,32.08,84900.0,25.7998,25.8078,25.7037,25.7037,84900.0
2012-11-13 13:25:00,32.09,32.15,32.08,32.12,116800.0,25.7117,25.7598,25.7037,25.7357,116800.0
2012-11-13 13:30:00,32.12,32.16,32.09,32.12,53300.0,25.7357,25.7678,25.7117,25.7357,53300.0
2012-11-13 13:35:00,32.11,32.14,32.04,32.04,91300.0,25.7277,25.7518,25.6716,25.6716,91300.0
2012-11-13 13:40:00,32.04,32.12,32.04,32.1,118200.0,25.6716,25.7357,25.6716,25.7197,118200.0
2012-11-13 13:45:00,32.1,32.14,32.09,32.14,116100.0,25.7197,25.7518,25.7117,25.7518,116100.0
2012-11-13 13:50:00,32.14,32.19,32.08,32.1,144900.0,25.7518,25.7918,25.7037,25.7197,144900.0
2012-11-13 13:55:00,32.09,32.13,32.06,32.1,61500.0,25.7117,25.7437,25.6877,25.7197,61500.0
2012-11-13 14:00:00,32.11,32.15,32.09,32.09,59800.0,25.7277,25.7598,25.7117,25.7117,59800.0
2012-11-13 14:05:00,32.09,32.11,32.05,32.08,59100.0,25.7117,25.7277,25.6796,25.7037,59100.0
2012-11-13 14:10:00,32.08,32.08,32.02,32.02,51800.0,25.7037,25.7037,25.6556,25.6556,51800.0
2012-11-13 14:15:00,32.02,32.12,32.02,32.12,91300.0,25.6556,25.7357,25.6556,25.7357,91300.0
2012-11-13 14:20:00,32.12,32.16,32.12,32.14,203300.0,25.7357,25.7678,25.7357,25.7518,203300.0
2012-11-13 14:25:00,32.13,32.2,32.13,32.15,94300.0,25.7437,25.7998,25.7437,25.7598,94300.0
2012-11-13 14:30:00,32.15,32.2,32.12,32.19,229900.0,25.7598,25.7998,25.7357,25.7918,229900.0
2012-11-13 14:35:00,32.18,32.21,32.17,32.21,143600.0,25.7838,25.8078,25.7758,25.8078,143600.0
2012-11-13 14:40:00,32.21,32.25,32.2,32.2,188900.0,25.8078,25.8399,25.7998,25.7998,188900.0
2012-11-13 14:45:00,32.2,32.29,32.16,32.29,183300.0,25.7998,25.8719,25.7678,25.8719,183300.0
2012-11-13 14:50:00,32.28,32.29,32.21,32.22,137400.0,25.8639,25.8719,25.8078,25.8159,137400.0
2012-11-13 14:55:00,32.22,32.27,32.2,32.26,111900.0,25.8159,25.8559,25.7998,25.8479,111900.0
2012-11-13 15:00:00,32.25,32.31,32.23,32.27,176200.0,25.8399,25.888,25.8239,25.8559,176200.0
2012-11-13 15:05:00,32.28,32.31,32.25,32.25,139800.0,25.8639,25.888,25.8399,25.8399,139800.0
2012-11-13 15:10:00,32.25,32.27,32.13,32.14,239700.0,25.8399,25.8559,25.7437,25.7518,239700.0
2012-11-13 15:15:00,32.13,32.18,32.13,32.13,135200.0,25.7437,25.7838,25.7437,25.7437,135200.0
2012-11-13 15:20:00,32.13,32.14,32.02,32.04,252300.0,25.7437,25.7518,25.6556,25.6716,252300.0
2012-11-13 15:25:00,32.05,32.06,32.0,32.01,156500.0,25.6796,25.6877,25.6396,25.6476,156500.0
2012-11-13 15:30:00,32.01,32.12,31.99,32.12,226900.0,25.6476,25.7357,25.6316,25.7357,226900.0
2012-11-13 15:35:00,32.12,32.12,32.04,32.05,137700.0,25.7357,25.7357,25.6716,25.6796,137700.0
2012-11-13 15:40:00,32.05,32.05,31.96,31.99,195200.0,25.6796,25.6796,25.6075,25.6316,195200.0
2012-11-13 15:45:00,31.98,32.05,31.97,32.03,326500.0,25.6236,25.6796,25.6155,25.6636,326500.0
2012-11-13 15:50:00,32.03,32.07,31.99,32.0,383000.0,25.6636,25.6957,25.6316,25.6396,383000.0
2012-11-13 15:55:00,32.0,32.03,31.97,31.98,625300.0,25.6396,25.6636,25.6155,25.6236,625300.0
2012-11-14 09:30:00,32.09,32.6,32.09,32.44,268600.0,25.7117,26.1203,25.7117,25.9921,268600.0
2012-11-14 09:35:00,32.44,32.59,32.42,32.47,175700.0,25.9921,26.1123,25.9761,26.0162,175700.0
2012-11-14 09:40:00,32.47,32.52,32.46,32.47,163300.0,26.0162,26.0562,26.0082,26.0162,163300.0
2012-11-14 09:45:00,32.48,32.5,32.25,32.29,157500.0,26.0242,26.0402,25.8399,25.8719,157500.0
2012-11-14 09:50:00,32.28,32.36,32.22,32.36,198500.0,25.8639,25.928,25.8159,25.928,198500.0
2012-11-14 09:55:00,32.36,32.38,32.3,32.33,101000.0,25.928,25.9441,25.88,25.904,101000.0
2012-11-14 10:00:00,32.34,32.46,32.33,32.4,127200.0,25.912,26.0082,25.904,25.9601,127200.0
2012-11-14 10:05:00,32.4,32.45,32.37,32.43,114500.0,25.9601,26.0001,25.936,25.9841,114500.0
2012-11-14 10:10:00,32.43,32.45,32.39,32.44,230400.0,25.9841,26.0001,25.9521,25.9921,230400.0
2012-11-14 10:15:00,32.43,32.45,32.36,32.43,209400.0,25.9841,26.0001,25.928,25.9841,209400.0
2012-11-14 10:20:00,32.44,32.44,32.34,32.43,169200.0,25.9921,25.9921,25.912,25.9841,169200.0
2012-11-14 10:25:00,32.42,32.43,32.31,32.32,185700.0,25.9761,25.9841,25.888,25.896,185700.0
2012-11-14 10:30:00,32.32,32.33,32.27,32.3,160100.0,25.896,25.904,25.8559,25.88,160100.0
2012-11-14 10:35:00,32.3,32.34,32.27,32.3,308900.0,25.88,25.912,25.8559,25.88,308900.0
2012-11-14 10:40:00,32.29,32.32,32.27,32.3,124000.0,25.8719,25.896,25.8559,25.88,124000.0
2012-11-14 10:45:00,32.3,32.3,32.22,32.27,162300.0,25.88,25.88,25.8159,25.8559,162300.0
2012-11-14 10:50:00,32.27,32.3,32.21,32.25,119000.0,25.8559,25.88,25.8078,25.8399,119000.0
2012-11-14 10:55:00,32.25,32.26,32.22,32.25,52300.0,25.8399,25.8479,25.8159,25.8399,52300.0
2012-11-14 11:00:00,32.26,32.26,32.15,32.16,124800.0,25.8479,25.8479,25.7598,25.7678,124800.0
2012-11-14 11:05:00,32.16,32.23,32.15,32.2,254500.0,25.7678,25.8239,25.7598,25.7998,254500.0
2012-11-14 11:10:00,32.19,32.21,32.15,32.17,120900.0,25.7918,25.8078,25.7598,25.7758,120900.0
2012-11-14 11:15:00,32.17,32.25,32.16,32.25,77200.0,25.7758,25.8399,25.7678,25.8399,77200.0
2012-11-14 11:20:00,32.25,32.28,32.23,32.28,77100.0,25.8399,25.8639,25.8239,25.8639,77100.0
2012-11-14 11:25:00,32.28,32.35,32.28,32.29,86800.0,25.8639,25.92,25.8639,25.8719,86800.0
2012-11-14 11:30:00,32.29,32.34,32.28,32.29,121700.0,25.8719,25.912,25.8639,25.8719,121700.0
2012-11-14 11:35:00,32.29,32.33,32.26,32.32,112600.0,25.8719,25.904,25.8479,25.896,112600.0
2012-11-14 11:40:00,32.32,32.39,32.32,32.35,154500.0,25.896,25.9521,25.896,25.92,154500.0
2012-11-14 11:45:00,32.35,32.4,32.34,32.4,108800.0,25.92,25.9601,25.912,25.9601,108800.0
2012-11-14 11:50:00,32.4,32.41,32.37,32.39,59800.0,25.9601,25.9681,25.936,25.9521,59800.0
2012-11-14 11:55:00,32.39,32.45,32.38,32.45,60200.0,25.9521,26.0001,25.9441,26.0001,60200.0
2012-11-14 12:00:00,32.44,32.45,32.37,32.4,136000.0,25.9921,26.0001,25.936,25.9601,136000.0
2012-11-14 12:05:00,32.38,32.39,32.34,32.35,82300.0,25.9441,25.9521,25.912,25.92,82300.0
2012-11-14 12:10:00,32.35,32.37,32.3,32.34,154000.0,25.92,25.936,25.88,25.912,154000.0
2012-11-14 12:15:00,32.33,32.34,32.3,32.31,66200.0,25.904,25.912,25.88,25.888,66200.0
2012-11-14 12:20:00,32.31,32.32,32.28,32.3,129000.0,25.888,25.896,25.8639,25.88,129000.0
2012-11-14 12:25:00,32.3,32.32,32.29,32.31,74800.0,25.88,25.896,25.8719,25.888,74800.0
2012-11-14 12:30:00,32.31,32.34,32.3,32.3,54700.0,25.888,25.912,25.88,25.88,54700.0
2012-11-14 12:35:00,32.31,32.31,32.26,32.28,81100.0,25.888,25.888,25.8479,25.8639,81100.0
2012-11-14 12:40:00,32.28,32.33,32.27,32.33,55600.0,25.8639,25.904,25.8559,25.904,55600.0
2012-11-14 12:45:00,32.33,32.34,32.29,32.31,85000.0,25.904,25.912,25.8719,25.888,85000.0
2012-11-14 12:50:00,32.3,32.34,32.29,32.34,53300.0,25.88,25.912,25.8719,25.912,53300.0
2012-11-14 12:55:00,32.33,32.34,32.29,32.32,61700.0,25.904,25.912,25.8719,25.896,61700.0
2012-11-14 13:00:00,32.32,32.33,32.3,32.31,56400.0,25.896,25.904,25.88,25.888,56400.0
2012-11-14 13:05:00,32.31,32.32,32.28,32.29,73000.0,25.888,25.896,25.8639,25.8719,73000.0
2012-11-14 13:10:00,32.29,32.34,32.29,32.3,69400.0,25.8719,25.912,25.8719,25.88,69400.0
2012-11-14 13:15:00,32.3,32.37,32.3,32.35,70900.0,25.88,25.936,25.88,25.92,70900.0
2012-11-14 13:20:00,32.36,32.38,32.33,32.38,60600.0,25.928,25.9441,25.904,25.9441,60600.0
2012-11-14 13:25:00,32.38,32.4,32.34,32.35,74400.0,25.9441,25.9601,25.912,25.92,74400.0
2012-11-14 13:30:00,32.34,32.37,32.32,32.36,85800.0,25.912,25.936,25.896,25.928,85800.0
2012-11-14 13:35:00,32.36,32.47,32.36,32.43,139200.0,25.928,26.0162,25.928,25.9841,139200.0
2012-11-14 13:40:00,32.43,32.47,32.4,32.41,160000.0,25.9841,26.0162,25.9601,25.9681,160000.0
2012-11-14 13:45:00,32.42,32.44,32.38,32.39,76200.0,25.9761,25.9921,25.9441,25.9521,76200.0
2012-11-14 13:50:00,32.4,32.44,32.37,32.44,86700.0,25.9601,25.9921,25.936,25.9921,86700.0
2012-11-14 13:55:00,32.44,32.47,32.4,32.44,85700.0,25.9921,26.0162,25.9601,25.9921,85700.0
2012-11-14 14:00:00,32.43,32.47,32.38,32.41,91900.0,25.9841,26.0162,25.9441,25.9681,91900.0
2012-11-14 14:05:00,32.4,32.43,32.38,32.4,83200.0,25.9601,25.9841,25.9441,25.9601,83200.0
2012-11-14 14:10:00,32.39,32.41,32.32,32.34,104900.0,25.9521,25.9681,25.896,25.912,104900.0
2012-11-14 14:15:00,32.34,32.36,32.31,32.32,137500.0,25.912,25.928,25.888,25.896,137500.0
2012-11-14 14:20:00,32.32,32.35,32.27,32.29,96300.0,25.896,25.92,25.8559,25.8719,96300.0
2012-11-14 14:25:00,32.3,32.36,32.26,32.34,91300.0,25.88,25.928,25.8479,25.912,91300.0
2012-11-14 14:30:00,32.33,32.33,32.29,32.3,114100.0,25.904,25.904,25.8719,25.88,114100.0
2012-11-14 14:35:00,32.3,32.33,32.27,32.32,93800.0,25.88,25.904,25.8559,25.896,93800.0
2012-11-14 14:40:00,32.33,32.33,32.3,32.31,122400.0,25.904,25.904,25.88,25.888,122400.0
2012-11-14 14:45:00,32.3,32.37,32.29,32.34,107700.0,25.88,25.936,25.8719,25.912,107700.0
2012-11-14 14:50:00,32.34,32.38,32.32,32.36,168200.0,25.912,25.9441,25.896,25.928,168200.0
2012-11-14 14:55:00,32.36,32.41,32.35,32.38,159300.0,25.928,25.9681,25.92,25.9441,159300.0
2012-11-14 15:00:00,32.38,32.38,32.32,32.34,177700.0,25.9441,25.9441,25.896,25.912,177700.0
2012-11-14 15:05:00,32.34,32.36,32.21,32.21,176400.0,25.912,25.928,25.8078,25.8078,176400.0
2012-11-14 15:10:00,32.22,32.27,32.21,32.26,97900.0,25.8159,25.8559,25.8078,25.8479,97900.0
2012-11-14 15:15:00,32.26,32.26,32.13,32.15,168900.0,25.8479,25.8479,25.7437,25.7598,168900.0
2012-11-14 15:20:00,32.16,32.17,32.05,32.05,247400.0,25.7678,25.7758,25.6796,25.6796,247400.0
2012-11-14 15:25:00,32.05,32.12,32.05,32.1,167700.0,25.6796,25.7357,25.6796,25.7197,167700.0
2012-11-14 15:30:00,32.11,32.11,32.07,32.1,131300.0,25.7277,25.7277,25.6957,25.7197,131300.0
2012-11-14 15:35:00,32.1,32.12,32.01,32.01,190300.0,25.7197,25.7357,25.6476,25.6476,190300.0
2012-11-14 15:40:00,32.01,32.02,31.95,31.98,191600.0,25.6476,25.6556,25.5995,25.6236,191600.0
2012-11-14 15:45:00,31.98,32.0,31.94,31.94,295800.0,25.6236,25.6396,25.5915,25.5915,295800.0
2012-11-14 15:50:00,31.94,31.98,31.91,31.91,389000.0,25.5915,25.6236,25.5675,25.5675,389000.0
2012-11-14 15:55:00,31.92,32.0,31.91,31.99,590100.0,25.5755,25.6396,25.5675,25.6316,590100.0
2012-11-15 09:30:00,31.98,32.03,31.87,32.03,191200.0,25.6236,25.6636,25.5354,25.6636,191200.0
2012-11-15 09:35:00,32.04,32.05,31.92,32.04,111000.0,25.6716,25.6796,25.5755,25.6716,111000.0
2012-11-15 09:40:00,32.04,32.12,32.02,32.11,186000.0,25.6716,25.7357,25.6556,25.7277,186000.0
2012-11-15 09:45:00,32.11,32.17,31.97,32.0,114100.0,25.7277,25.7758,25.6155,25.6396,114100.0
2012-11-15 09:50:00,32.0,32.02,31.73,31.78,228200.0,25.6396,25.6556,25.4233,25.4633,228200.0
2012-11-15 09:55:00,31.79,31.79,31.66,31.73,183200.0,25.4713,25.4713,25.3672,25.4233,183200.0
2012-11-15 10:00:00,31.73,31.76,31.63,31.75,200700.0,25.4233,25.4473,25.3431,25.4393,200700.0
2012-11-15 10:05:00,31.75,31.88,31.74,31.87,101300.0,25.4393,25.5434,25.4313,25.5354,101300.0
2012-11-15 10:10:00,31.86,31.87,31.69,31.74,188100.0,25.5274,25.5354,25.3912,25.4313,188100.0
2012-11-15 10:15:00,31.74,31.79,31.73,31.75,101200.0,25.4313,25.4713,25.4233,25.4393,101200.0
2012-11-15 10:20:00,31.75,31.75,31.61,31.64,103500.0,25.4393,25.4393,25.3271,25.3511,103500.0
2012-11-15 10:25:00,31.64,31.64,31.52,31.54,123200.0,25.3511,25.3511,25.255,25.271,123200.0
2012-11-15 10:30:00,31.54,31.68,31.53,31.68,162900.0,25.271,25.3832,25.263,25.3832,162900.0
2012-11-15 10:35:00,31.68,31.7,31.59,31.62,88800.0,25.3832,25.3992,25.3111,25.3351,88800.0
2012-11-15 10:40:00,31.62,31.66,31.6,31.61,56700.0,25.3351,25.3672,25.3191,25.3271,56700.0
2012-11-15 10:45:00,31.62,31.67,31.6,31.66,71200.0,25.3351,25.3752,25.3191,25.3672,71200.0
2012-11-15 10:50:00,31.66,31.71,31.58,31.61,83900.0,25.3672,25.4072,25.3031,25.3271,83900.0
2012-11-15 10:55:00,31.6,31.6,31.53,31.53,94700.0,25.3191,25.3191,25.263,25.263,94700.0
2012-11-15 11:00:00,31.53,31.61,31.52,31.61,107500.0,25.263,25.3271,25.255,25.3271,107500.0
2012-11-15 11:05:00,31.6,31.61,31.52,31.55,100900.0,25.3191,25.3271,25.255,25.279,100900.0
2012-11-15 11:10:00,31.56,31.57,31.53,31.53,69000.0,25.287,25.2951,25.263,25.263,69000.0
2012-11-15 11:15:00,31.54,31.55,31.44,31.45,95900.0,25.271,25.279,25.1909,25.1989,95900.0
2012-11-15 11:20:00,31.44,31.49,31.44,31.48,168300.0,25.1909,25.231,25.1909,25.2229,168300.0
2012-11-15 11:25:00,31.48,31.51,31.45,31.45,140400.0,25.2229,25.247,25.1989,25.1989,140400.0
2012-11-15 11:30:00,31.45,31.54,31.45,31.52,98000.0,25.1989,25.271,25.1989,25.255,98000.0
2012-11-15 11:35:00,31.51,31.54,31.49,31.52,58400.0,25.247,25.271,25.231,25.255,58400.0
2012-11-15 11:40:00,31.52,31.54,31.48,31.5,111700.0,25.255,25.271,25.2229,25.239,111700.0
2012-11-15 11:45:00,31.49,31.5,31.41,31.44,94900.0,25.231,25.239,25.1669,25.1909,94900.0
2012-11-15 11:50:00,31.43,31.48,31.43,31.46,78100.0,25.1829,25.2229,25.1829,25.2069,78100.0
2012-11-15 11:55:00,31.46,31.51,31.44,31.5,134200.0,25.2069,25.247,25.1909,25.239,134200.0
2012-11-15 12:00:00,31.49,31.5,31.47,31.48,101200.0,25.231,25.239,25.2149,25.2229,101200.0
2012-11-15 12:05:00,31.47,31.48,31.44,31.44,67200.0,25.2149,25.2229,25.1909,25.1909,67200.0
2012-11-15 12:10:00,31.44,31.45,31.39,31.39,53200.0,25.1909,25.1989,25.1508,25.1508,53200.0
2012-11-15 12:15:00,31.4,31.42,31.38,31.41,139400.0,25.1588,25.1749,25.1428,25.1669,139400.0
2012-11-15 12:20:00,31.41,31.42,31.37,31.38,46800.0,25.1669,25.1749,25.1348,25.1428,46800.0
2012-11-15 12:25:00,31.38,31.39,31.35,31.37,82000.0,25.1428,25.1508,25.1188,25.1348,82000.0
2012-11-15 12:30:00,31.37,31.4,31.36,31.4,70500.0,25.1348,25.1588,25.1268,25.1588,70500.0
2012-11-15 12:35:00,31.4,31.45,31.39,31.43,133000.0,25.1588,25.1989,25.1508,25.1829,133000.0
2012-11-15 12:40:00,31.43,31.45,31.39,31.4,70500.0,25.1829,25.1989,25.1508,25.1588,70500.0
2012-11-15 12:45:00,31.4,31.45,31.37,31.45,151800.0,25.1588,25.1989,25.1348,25.1989,151800.0
2012-11-15 12:50:00,31.45,31.46,31.44,31.46,81000.0,25.1989,25.2069,25.1909,25.2069,81000.0
2012-11-15 12:55:00,31.46,31.46,31.44,31.45,95200.0,25.2069,25.2069,25.1909,25.1989,95200.0
2012-11-15 13:00:00,31.44,31.47,31.41,31.41,84900.0,25.1909,25.2149,25.1669,25.1669,84900.0
2012-11-15 13:05:00,31.4,31.48,31.4,31.45,65100.0,25.1588,25.2229,25.1588,25.1989,65100.0
2012-11-15 13:10:00,31.44,31.46,31.43,31.44,77400.0,25.1909,25.2069,25.1829,25.1909,77400.0
2012-11-15 13:15:00,31.43,31.45,31.41,31.44,80700.0,25.1829,25.1989,25.1669,25.1909,80700.0
2012-11-15 13:20:00,31.43,31.52,31.43,31.51,104000.0,25.1829,25.255,25.1829,25.247,104000.0
2012-11-15 13:25:00,31.51,31.6,31.5,31.59,78400.0,25.247,25.3191,25.239,25.3111,78400.0
2012-11-15 13:30:00,31.6,31.62,31.57,31.59,57500.0,25.3191,25.3351,25.2951,25.3111,57500.0
2012-11-15 13:35:00,31.6,31.66,31.59,31.65,71800.0,25.3191,25.3672,25.3111,25.3592,71800.0
2012-11-15 13:40:00,31.65,31.7,31.64,31.68,87100.0,25.3592,25.3992,25.3511,25.3832,87100.0
2012-11-15 13:45:00,31.68,31.74,31.67,31.7,111900.0,25.3832,25.4313,25.3752,25.3992,111900.0
2012-11-15 13:50:00,31.7,31.77,31.7,31.73,99900.0,25.3992,25.4553,25.3992,25.4233,99900.0
2012-11-15 13:55:00,31.73,31.76,31.7,31.76,130700.0,25.4233,25.4473,25.3992,25.4473,130700.0
2012-11-15 14:00:00,31.75,31.76,31.65,31.67,74700.0,25.4393,25.4473,25.3592,25.3752,74700.0
2012-11-15 14:05:00,31.66,31.67,31.58,31.58,89000.0,25.3672,25.3752,25.3031,25.3031,89000.0
2012-11-15 14:10:00,31.58,31.62,31.57,31.58,124900.0,25.3031,25.3351,25.2951,25.3031,124900.0
2012-11-15 14:15:00,31.58,31.59,31.51,31.52,84600.0,25.3031,25.3111,25.247,25.255,84600.0
2012-11-15 14:20:00,31.52,31.53,31.48,31.51,65600.0,25.255,25.263,25.2229,25.247,65600.0
2012-11-15 14:25:00,31.51,31.55,31.48,31.49,103800.0,25.247,25.279,25.2229,25.231,103800.0
2012-11-15 14:30:00,31.49,31.51,31.45,31.46,100700.0,25.231,25.247,25.1989,25.2069,100700.0
2012-11-15 14:35:00,31.47,31.5,31.46,31.48,77100.0,25.2149,25.239,25.2069,25.2229,77100.0
2012-11-15 14:40:00,31.48,31.51,31.46,31.46,108100.0,25.2229,25.247,25.2069,25.2069,108100.0
2012-11-15 14:45:00,31.46,31.49,31.45,31.45,106300.0,25.2069,25.231,25.1989,25.1989,106300.0
2012-11-15 14:50:00,31.45,31.46,31.4,31.41,146500.0,25.1989,25.2069,25.1588,25.1669,146500.0
2012-11-15 14:55:00,31.41,31.45,31.37,31.37,84600.0,25.1669,25.1989,25.1348,25.1348,84600.0
2012-11-15 15:00:00,31.37,31.4,31.33,31.35,140400.0,25.1348,25.1588,25.1028,25.1188,140400.0
2012-11-15 15:05:00,31.34,31.35,31.29,31.33,174800.0,25.1108,25.1188,25.0707,25.1028,174800.0
2012-11-15 15:10:00,31.32,31.34,31.31,31.33,84900.0,25.0947,25.1108,25.0867,25.1028,84900.0
2012-11-15 15:15:00,31.33,31.37,31.32,31.36,99300.0,25.1028,25.1348,25.0947,25.1268,99300.0
2012-11-15 15:20:00,31.36,31.36,31.34,31.34,81100.0,25.1268,25.1268,25.1108,25.1108,81100.0
2012-11-15 15:25:00,31.34,31.36,31.32,31.32,109800.0,25.1108,25.1268,25.0947,25.0947,109800.0
2012-11-15 15:30:00,31.32,31.33,31.29,31.29,158000.0,25.0947,25.1028,25.0707,25.0707,158000.0
2012-11-15 15:35:00,31.29,31.31,31.23,31.31,334400.0,25.0707,25.0867,25.0226,25.0867,334400.0
2012-11-15 15:40:00,31.31,31.41,31.31,31.38,186200.0,25.0867,25.1669,25.0867,25.1428,186200.0
2012-11-15 15:45:00,31.39,31.44,31.37,31.41,237500.0,25.1508,25.1909,25.1348,25.1669,237500.0
2012-11-15 15:50:00,31.41,31.42,31.37,31.37,267500.0,25.1669,25.1749,25.1348,25.1348,267500.0
2012-11-15 15:55:00,31.38,31.43,31.38,31.4,512300.0,25.1428,25.1829,25.1428,25.1588,512300.0
2012-11-16 09:30:00,31.49,31.82,31.43,31.7,861400.0,25.231,25.4954,25.1829,25.3992,861400.0
2012-11-16 09:35:00,31.66,31.77,31.54,31.72,229700.0,25.3672,25.4553,25.271,25.4152,229700.0
2012-11-16 09:40:00,31.72,31.81,31.69,31.71,119400.0,25.4152,25.4874,25.3912,25.4072,119400.0
2012-11-16 09:45:00,31.7,31.7,31.62,31.68,66200.0,25.3992,25.3992,25.3351,25.3832,66200.0
2012-11-16 09:50:00,31.68,31.71,31.64,31.64,51900.0,25.3832,25.4072,25.3511,25.3511,51900.0
2012-11-16 09:55:00,31.64,31.64,31.58,31.61,194500.0,25.3511,25.3511,25.3031,25.3271,194500.0
2012-11-16 10:00:00,31.61,31.67,31.47,31.5,313400.0,25.3271,25.3752,25.2149,25.239,313400.0
2012-11-16 10:05:00,31.49,31.66,31.45,31.65,187200.0,25.231,25.3672,25.1989,25.3592,187200.0
2012-11-16 10:10:00,31.66,31.69,31.53,31.61,171700.0,25.3672,25.3912,25.263,25.3271,171700.0
2012-11-16 10:15:00,31.61,31.62,31.56,31.59,186000.0,25.3271,25.3351,25.287,25.3111,186000.0
2012-11-16 10:20:00,31.58,31.61,31.57,31.6,106600.0,25.3031,25.3271,25.2951,25.3191,106600.0
2012-11-16 10:25:00,31.59,31.73,31.58,31.73,447200.0,25.3111,25.4233,25.3031,25.4233,447200.0
2012-11-16 10:30:00,31.72,31.75,31.72,31.75,101400.0,25.4152,25.4393,25.4152,25.4393,101400.0
2012-11-16 10:35:00,31.76,31.89,31.76,31.88,290100.0,25.4473,25.5515,25.4473,25.5434,290100.0
2012-11-16 10:40:00,31.89,31.97,31.83,31.87,567700.0,25.5515,25.6155,25.5034,25.5354,567700.0
2012-11-16 10:45:00,31.86,31.91,31.84,31.85,187600.0,25.5274,25.5675,25.5114,25.5194,187600.0
2012-11-16 10:50:00,31.86,31.87,31.83,31.86,159300.0,25.5274,25.5354,25.5034,25.5274,159300.0
2012-11-16 10:55:00,31.86,31.88,31.83,31.87,112100.0,25.5274,25.5434,25.5034,25.5354,112100.0
2012-11-16 11:00:00,31.86,31.9,31.86,31.9,80200.0,25.5274,25.5595,25.5274,25.5595,80200.0
2012-11-16 11:05:00,31.9,31.93,31.86,31.9,175300.0,25.5595,25.5835,25.5274,25.5595,175300.0
2012-11-16 11:10:00,31.9,31.96,31.89,31.94,136100.0,25.5595,25.6075,25.5515,25.5915,136100.0
2012-11-16 11:15:00,31.94,31.95,31.76,31.78,395100.0,25.5915,25.5995,25.4473,25.4633,395100.0
2012-11-16 11:20:00,31.79,31.84,31.77,31.78,200600.0,25.4713,25.5114,25.4553,25.4633,200600.0
2012-11-16 11:25:00,31.77,31.81,31.73,31.75,89900.0,25.4553,25.4874,25.4233,25.4393,89900.0
2012-11-16 11:30:00,31.75,31.78,31.74,31.77,49100.0,25.4393,25.4633,25.4313,25.4553,49100.0
2012-11-16 11:35:00,31.77,31.79,31.73,31.76,69000.0,25.4553,25.4713,25.4233,25.4473,69000.0
2012-11-16 11:40:00,31.75,31.85,31.7,31.82,210800.0,25.4393,25.5194,25.3992,25.4954,210800.0
2012-11-16 11:45:00,31.83,32.1,31.79,32.02,292100.0,25.5034,25.7197,25.4713,25.6556,292100.0
2012-11-16 11:50:00,32.03,32.1,31.98,31.98,152300.0,25.6636,25.7197,25.6236,25.6236,152300.0
2012-11-16 11:55:00,31.98,32.14,31.98,32.13,89400.0,25.6236,25.7518,25.6236,25.7437,89400.0
2012-11-16 12:00:00,32.13,32.23,32.13,32.22,169100.0,25.7437,25.8239,25.7437,25.8159,169100.0
2012-11-16 12:05:00,32.21,32.23,32.08,32.11,116700.0,25.8078,25.8239,25.7037,25.7277,116700.0
2012-11-16 12:10:00,32.11,32.19,32.09,32.1,102300.0,25.7277,25.7918,25.7117,25.7197,102300.0
2012-11-16 12:15:00,32.1,32.12,32.06,32.08,86200.0,25.7197,25.7357,25.6877,25.7037,86200.0
2012-11-16 12:20:00,32.08,32.08,31.96,31.99,89400.0,25.7037,25.7037,25.6075,25.6316,89400.0
2012-11-16 12:25:00,32.0,32.03,31.95,31.96,136700.0,25.6396,25.6636,25.5995,25.6075,136700.0
2012-11-16 12:30:00,31.97,32.04,31.97,32.03,151500.0,25.6155,25.6716,25.6155,25.6636,151500.0
2012-11-16 12:35:00,32.03,32.04,31.99,32.02,157100.0,25.6636,25.6716,25.6316,25.6556,157100.0
2012-11-16 12:40:00,32.02,32.02,31.96,31.98,74400.0,25.6556,25.6556,25.6075,25.6236,74400.0
2012-11-16 12:45:00,31.97,31.99,31.95,31.96,120700.0,25.6155,25.6316,25.5995,25.6075,120700.0
2012-11-16 12:50:00,31.96,31.96,31.92,31.93,135700.0,25.6075,25.6075,25.5755,25.5835,135700.0
2012-11-16 12:55:00,31.92,31.93,31.86,31.89,174900.0,25.5755,25.5835,25.5274,25.5515,174900.0
2012-11-16 13:00:00,31.89,31.94,31.87,31.89,217600.0,25.5515,25.5915,25.5354,25.5515,217600.0
2012-11-16 13:05:00,31.9,31.91,31.88,31.9,108200.0,25.5595,25.5675,25.5434,25.5595,108200.0
2012-11-16 13:10:00,31.9,31.9,31.86,31.88,36100.0,25.5595,25.5595,25.5274,25.5434,36100.0
2012-11-16 13:15:00,31.88,31.88,31.79,31.82,67100.0,25.5434,25.5434,25.4713,25.4954,67100.0
2012-11-16 13:20:00,31.82,31.9,31.8,31.9,77200.0,25.4954,25.5595,25.4793,25.5595,77200.0
2012-11-16 13:25:00,31.9,31.9,31.83,31.83,95500.0,25.5595,25.5595,25.5034,25.5034,95500.0
2012-11-16 13:30:00,31.82,31.83,31.77,31.78,234400.0,25.4954,25.5034,25.4553,25.4633,234400.0
2012-11-16 13:35:00,31.78,31.81,31.77,31.77,161000.0,25.4633,25.4874,25.4553,25.4553,161000.0
2012-11-16 13:40:00,31.77,31.81,31.77,31.81,70800.0,25.4553,25.4874,25.4553,25.4874,70800.0
2012-11-16 13:45:00,31.81,31.82,31.76,31.81,55000.0,25.4874,25.4954,25.4473,25.4874,55000.0
2012-11-16 13:50:00,31.81,31.82,31.75,31.8,79900.0,25.4874,25.4954,25.4393,25.4793,79900.0
2012-11-16 13:55:00,31.8,31.87,31.79,31.87,59500.0,25.4793,25.5354,25.4713,25.5354,59500.0
2012-11-16 14:00:00,31.86,31.86,31.78,31.82,84000.0,25.5274,25.5274,25.4633,25.4954,84000.0
2012-11-16 14:05:00,31.82,31.86,31.81,31.86,113100.0,25.4954,25.5274,25.4874,25.5274,113100.0
2012-11-16 14:10:00,31.87,31.91,31.8,31.81,162800.0,25.5354,25.5675,25.4793,25.4874,162800.0
2012-11-16 14:15:00,31.81,31.81,31.77,31.8,38400.0,25.4874,25.4874,25.4553,25.4793,38400.0
2012-11-16 14:20:00,31.81,31.81,31.75,31.76,59000.0,25.4874,25.4874,25.4393,25.4473,59000.0
2012-11-16 14:25:00,31.76,31.8,31.76,31.79,44900.0,25.4473,25.4793,25.4473,25.4713,44900.0
2012-11-16 14:30:00,31.78,31.78,31.67,31.72,119800.0,25.4633,25.4633,25.3752,25.4152,119800.0
2012-11-16 14:35:00,31.71,31.78,31.71,31.78,41700.0,25.4072,25.4633,25.4072,25.4633,41700.0
2012-11-16 14:40:00,31.78,31.8,31.77,31.78,48000.0,25.4633,25.4793,25.4553,25.4633,48000.0
2012-11-16 14:45:00,31.79,31.83,31.77,31.81,224200.0,25.4713,25.5034,25.4553,25.4874,224200.0
2012-11-16 14:50:00,31.81,31.86,31.8,31.85,119700.0,25.4874,25.5274,25.4793,25.5194,119700.0
2012-11-16 14:55:00,31.85,31.95,31.84,31.93,100400.0,25.5194,25.5995,25.5114,25.5835,100400.0
2012-11-16 15:00:00,31.93,31.93,31.85,31.85,65600.0,25.5835,25.5835,25.5194,25.5194,65600.0
2012-11-16 15:05:00,31.85,31.95,31.85,31.93,141400.0,25.5194,25.5995,25.5194,25.5835,141400.0
2012-11-16 15:10:00,31.93,31.97,31.9,31.96,220000.0,25.5835,25.6155,25.5595,25.6075,220000.0
2012-11-16 15:15:00,31.96,32.0,31.93,31.99,170300.0,25.6075,25.6396,25.5835,25.6316,170300.0
2012-11-16 15:20:00,31.99,32.0,31.96,32.0,213700.0,25.6316,25.6396,25.6075,25.6396,213700.0
2012-11-16 15:25:00,31.99,32.01,31.98,32.0,222000.0,25.6316,25.6476,25.6236,25.6396,222000.0
2012-11-16 15:30:00,32.0,32.01,31.95,31.96,352400.0,25.6396,25.6476,25.5995,25.6075,352400.0
2012-11-16 15:35:00,31.97,32.0,31.95,31.99,207800.0,25.6155,25.6396,25.5995,25.6316,207800.0
2012-11-16 15:40:00,31.99,32.04,31.95,32.04,305400.0,25.6316,25.6716,25.5995,25.6716,305400.0
2012-11-16 15:45:00,32.04,32.06,31.97,31.98,357900.0,25.6716,25.6877,25.6155,25.6236,357900.0
2012-11-16 15:50:00,31.98,32.02,31.97,31.99,358700.0,25.6236,25.6556,25.6155,25.6316,358700.0
2012-11-16 15:55:00,31.98,32.03,31.96,32.0,1043100.0,25.6236,25.6636,25.6075,25.6396,1043100.0
2012-11-19 09:30:00,33.78,34.31,33.78,34.15,2518100.0,27.0658,27.4904,27.0658,27.3622,2518100.0
2012-11-19 09:35:00,34.16,34.5,33.95,34.12,1304200.0,27.3703,27.6427,27.202,27.3382,1304200.0
2012-11-19 09:40:00,34.12,34.2,34.0,34.1,933900.0,27.3382,27.4023,27.2421,27.3222,933900.0
2012-11-19 09:45:00,34.1,34.18,34.07,34.13,523500.0,27.3222,27.3863,27.2981,27.3462,523500.0
2012-11-19 09:50:00,34.13,34.42,34.12,34.33,744700.0,27.3462,27.5786,27.3382,27.5065,744700.0
2012-11-19 09:55:00,34.33,34.48,34.25,34.43,571500.0,27.5065,27.6267,27.4424,27.5866,571500.0
2012-11-19 10:00:00,34.42,34.5,34.21,34.28,717600.0,27.5786,27.6427,27.4103,27.4664,717600.0
2012-11-19 10:05:00,34.27,34.27,34.16,34.18,448500.0,27.4584,27.4584,27.3703,27.3863,448500.0
2012-11-19 10:10:00,34.18,34.29,34.17,34.23,605800.0,27.3863,27.4744,27.3783,27.4263,605800.0
2012-11-19 10:15:00,34.23,34.24,34.18,34.23,471900.0,27.4263,27.4344,27.3863,27.4263,471900.0
2012-11-19 10:20:00,34.22,34.29,34.06,34.15,646700.0,27.4183,27.4744,27.2901,27.3622,646700.0
2012-11-19 10:25:00,34.13,34.18,34.11,34.14,177100.0,27.3462,27.3863,27.3302,27.3542,177100.0
2012-11-19 10:30:00,34.14,34.15,34.0,34.07,682400.0,27.3542,27.3622,27.2421,27.2981,682400.0
2012-11-19 10:35:00,34.08,34.08,34.0,34.02,506200.0,27.3062,27.3062,27.2421,27.2581,506200.0
2012-11-19 10:40:00,34.02,34.09,33.92,34.01,297000.0,27.2581,27.3142,27.178,27.2501,297000.0
2012-11-19 10:45:00,34.02,34.09,34.02,34.09,340900.0,27.2581,27.3142,27.2581,27.3142,340900.0
2012-11-19 10:50:00,34.09,34.1,34.03,34.05,263800.0,27.3142,27.3222,27.2661,27.2821,263800.0
2012-11-19 10:55:00,34.06,34.06,34.0,34.02,140000.0,27.2901,27.2901,27.2421,27.2581,140000.0
2012-11-19 11:00:00,34.03,34.08,33.97,33.99,419000.0,27.2661,27.3062,27.218,27.234,419000.0
2012-11-19 11:05:00,34.0,34.03,33.88,33.93,262800.0,27.2421,27.2661,27.1459,27.186,262800.0
2012-11-19 11:10:00,33.92,34.04,33.91,34.01,239200.0,27.178,27.2741,27.1699,27.2501,239200.0
2012-11-19 11:15:00,34.01,34.15,33.99,34.01,388100.0,27.2501,27.3622,27.234,27.2501,388100.0
2012-11-19 11:20:00,34.01,34.14,34.01,34.05,147800.0,27.2501,27.3542,27.2501,27.2821,147800.0
2012-11-19 11:25:00,34.05,34.1,34.04,34.07,101900.0,27.2821,27.3222,27.2741,27.2981,101900.0
2012-11-19 11:30:00,34.08,34.11,34.03,34.1,90900.0,27.3062,27.3302,27.2661,27.3222,90900.0
2012-11-19 11:35:00,34.11,34.15,34.1,34.15,141000.0,27.3302,27.3622,27.3222,27.3622,141000.0
2012-11-19 11:40:00,34.14,34.15,34.11,34.13,151000.0,27.3542,27.3622,27.3302,27.3462,151000.0
2012-11-19 11:45:00,34.13,34.15,34.12,34.14,274500.0,27.3462,27.3622,27.3382,27.3542,274500.0
2012-11-19 11:50:00,34.15,34.15,34.05,34.06,134400.0,27.3622,27.3622,27.2821,27.2901,134400.0
2012-11-19 11:55:00,34.06,34.16,34.05,34.09,153600.0,27.2901,27.3703,27.2821,27.3142,153600.0
2012-11-19 12:00:00,34.09,34.22,34.08,34.19,182700.0,27.3142,27.4183,27.3062,27.3943,182700.0
2012-11-19 12:05:00,34.19,34.25,34.19,34.2,110100.0,27.3943,27.4424,27.3943,27.4023,110100.0
2012-11-19 12:10:00,34.21,34.22,34.14,34.14,73200.0,27.4103,27.4183,27.3542,27.3542,73200.0
2012-11-19 12:15:00,34.15,34.15,34.08,34.09,106600.0,27.3622,27.3622,27.3062,27.3142,106600.0
2012-11-19 12:20:00,34.09,34.14,34.07,34.1,215000.0,27.3142,27.3542,27.2981,27.3222,215000.0
2012-11-19 12:25:00,34.1,34.11,34.08,34.1,142500.0,27.3222,27.3302,27.3062,27.3222,142500.0
2012-11-19 12:30:00,34.1,34.14,34.09,34.14,102100.0,27.3222,27.3542,27.3142,27.3542,102100.0
2012-11-19 12:35:00,34.14,34.14,34.1,34.11,211100.0,27.3542,27.3542,27.3222,27.3302,211100.0
2012-11-19 12:40:00,34.12,34.14,34.1,34.12,180800.0,27.3382,27.3542,27.3222,27.3382,180800.0
2012-11-19 12:45:00,34.12,34.13,34.06,34.08,97100.0,27.3382,27.3462,27.2901,27.3062,97100.0
2012-11-19 12:50:00,34.08,34.08,34.0,34.0,139100.0,27.3062,27.3062,27.2421,27.2421,139100.0
2012-11-19 12:55:00,34.01,34.03,33.96,34.02,107100.0,27.2501,27.2661,27.21,27.2581,107100.0
2012-11-19 13:00:00,34.02,34.02,33.97,33.98,72100.0,27.2581,27.2581,27.218,27.226,72100.0
2012-11-19 13:05:00,33.99,34.0,33.95,33.98,88500.0,27.234,27.2421,27.202,27.226,88500.0
2012-11-19 13:10:00,33.98,33.99,33.97,33.98,112300.0,27.226,27.234,27.218,27.226,112300.0
2012-11-19 13:15:00,33.98,34.0,33.97,33.98,135200.0,27.226,27.2421,27.218,27.226,135200.0
2012-11-19 13:20:00,33.97,34.02,33.97,33.99,215900.0,27.218,27.2581,27.218,27.234,215900.0
2012-11-19 13:25:00,33.99,34.07,33.99,34.01,128600.0,27.234,27.2981,27.234,27.2501,128600.0
2012-11-19 13:30:00,34.01,34.04,33.97,34.03,183100.0,27.2501,27.2741,27.218,27.2661,183100.0
2012-11-19 13:35:00,34.03,34.06,34.02,34.05,98400.0,27.2661,27.2901,27.2581,27.2821,98400.0
2012-11-19 13:40:00,34.04,34.06,34.04,34.04,67300.0,27.2741,27.2901,27.2741,27.2741,67300.0
2012-11-19 13:45:00,34.04,34.05,33.99,33.99,119600.0,27.2741,27.2821,27.234,27.234,119600.0
2012-11-19 13:50:00,33.99,34.01,33.99,33.99,151400.0,27.234,27.2501,27.234,27.234,151400.0
2012-11-19 13:55:00,33.99,34.0,33.95,33.98,96700.0,27.234,27.2421,27.202,27.226,96700.0
2012-11-19 14:00:00,33.98,34.01,33.96,33.98,146400.0,27.226,27.2501,27.21,27.226,146400.0
2012-11-19 14:05:00,33.98,33.99,33.91,33.93,197000.0,27.226,27.234,27.1699,27.186,197000.0
2012-11-19 14:10:00,33.93,33.95,33.92,33.95,75000.0,27.186,27.202,27.178,27.202,75000.0
2012-11-19 14:15:00,33.94,33.95,33.92,33.95,98900.0,27.194,27.202,27.178,27.202,98900.0
2012-11-19 14:20:00,33.94,33.94,33.88,33.88,428200.0,27.194,27.194,27.1459,27.1459,428200.0
2012-11-19 14:25:00,33.88,33.89,33.73,33.78,457600.0,27.1459,27.1539,27.0257,27.0658,457600.0
2012-11-19 14:30:00,33.78,33.83,33.76,33.78,134400.0,27.0658,27.1059,27.0498,27.0658,134400.0
2012-11-19 14:35:00,33.79,33.9,33.79,33.88,207600.0,27.0738,27.1619,27.0738,27.1459,207600.0
2012-11-19 14:40:00,33.87,33.93,33.87,33.88,240400.0,27.1379,27.186,27.1379,27.1459,240400.0
2012-11-19 14:45:00,33.88,33.95,33.79,33.87,432300.0,27.1459,27.202,27.0738,27.1379,432300.0
2012-11-19 14:50:00,33.88,33.89,33.84,33.84,310200.0,27.1459,27.1539,27.1139,27.1139,310200.0
2012-11-19 14:55:00,33.84,33.85,33.83,33.84,61700.0,27.1139,27.1219,27.1059,27.1139,61700.0
2012-11-19 15:00:00,33.84,33.88,33.81,33.86,232700.0,27.1139,27.1459,27.0898,27.1299,232700.0
2012-11-19 15:05:00,33.85,33.91,33.85,33.9,169200.0,27.1219,27.1699,27.1219,27.1619,169200.0
2012-11-19 15:10:00,33.9,34.0,33.89,33.98,228900.0,27.1619,27.2421,27.1539,27.226,228900.0
2012-11-19 15:15:00,33.98,34.0,33.96,33.97,248500.0,27.226,27.2421,27.21,27.218,248500.0
2012-11-19 15:20:00,33.97,34.02,33.96,34.0,354800.0,27.218,27.2581,27.21,27.2421,354800.0
2012-11-19 15:25:00,33.99,34.0,33.97,33.99,116900.0,27.234,27.2421,27.218,27.234,116900.0
2012-11-19 15:30:00,33.99,34.01,33.96,34.0,312100.0,27.234,27.2501,27.21,27.2421,312100.0
2012-11-19 15:35:00,34.0,34.0,33.91,33.94,287100.0,27.2421,27.2421,27.1699,27.194,287100.0
2012-11-19 15:40:00,33.94,33.97,33.87,33.87,215700.0,27.194,27.218,27.1379,27.1379,215700.0
2012-11-19 15:45:00,33.87,33.94,33.87,33.91,450300.0,27.1379,27.194,27.1379,27.1699,450300.0
2012-11-19 15:50:00,33.91,33.91,33.88,33.91,692300.0,27.1699,27.1699,27.1459,27.1699,692300.0
2012-11-19 15:55:00,33.9,33.95,33.9,33.95,709000.0,27.1619,27.202,27.1619,27.202,709000.0
2012-11-20 09:30:00,33.96,34.25,33.93,34.15,395200.0,27.21,27.4424,27.186,27.3622,395200.0
2012-11-20 09:35:00,34.15,34.22,34.1,34.21,212100.0,27.3622,27.4183,27.3222,27.4103,212100.0
2012-11-20 09:40:00,34.21,34.22,34.04,34.12,258100.0,27.4103,27.4183,27.2741,27.3382,258100.0
2012-11-20 09:45:00,34.12,34.17,34.09,34.16,221400.0,27.3382,27.3783,27.3142,27.3703,221400.0
2012-11-20 09:50:00,34.16,34.2,34.1,34.14,328100.0,27.3703,27.4023,27.3222,27.3542,328100.0
2012-11-20 09:55:00,34.14,34.34,34.14,34.33,233900.0,27.3542,27.5145,27.3542,27.5065,233900.0
2012-11-20 10:00:00,34.33,34.35,34.27,34.29,195000.0,27.5065,27.5225,27.4584,27.4744,195000.0
2012-11-20 10:05:00,34.29,34.29,34.18,34.18,169000.0,27.4744,27.4744,27.3863,27.3863,169000.0
2012-11-20 10:10:00,34.18,34.33,34.17,34.28,136800.0,27.3863,27.5065,27.3783,27.4664,136800.0
2012-11-20 10:15:00,34.29,34.34,34.26,34.34,98000.0,27.4744,27.5145,27.4504,27.5145,98000.0
2012-11-20 10:20:00,34.34,34.42,34.34,34.41,197800.0,27.5145,27.5786,27.5145,27.5706,197800.0
2012-11-20 10:25:00,34.41,34.49,34.4,34.49,211200.0,27.5706,27.6347,27.5626,27.6347,211200.0
2012-11-20 10:30:00,34.49,34.53,34.46,34.52,394100.0,27.6347,27.6667,27.6106,27.6587,394100.0
2012-11-20 10:35:00,34.52,34.6,34.48,34.55,308300.0,27.6587,27.7228,27.6267,27.6827,308300.0
2012-11-20 10:40:00,34.55,34.58,34.53,34.55,277600.0,27.6827,27.7068,27.6667,27.6827,277600.0
2012-11-20 10:45:00,34.54,34.6,34.53,34.56,175000.0,27.6747,27.7228,27.6667,27.6908,175000.0
2012-11-20 10:50:00,34.56,34.59,34.53,34.59,114900.0,27.6908,27.7148,27.6667,27.7148,114900.0
2012-11-20 10:55:00,34.59,34.64,34.53,34.54,147000.0,27.7148,27.7549,27.6667,27.6747,147000.0
2012-11-20 11:00:00,34.55,34.59,34.53,34.59,156600.0,27.6827,27.7148,27.6667,27.7148,156600.0
2012-11-20 11:05:00,34.59,34.59,34.5,34.52,111400.0,27.7148,27.7148,27.6427,27.6587,111400.0
2012-11-20 11:10:00,34.53,34.63,34.53,34.63,128100.0,27.6667,27.7468,27.6667,27.7468,128100.0
2012-11-20 11:15:00,34.62,34.68,34.62,34.68,152900.0,27.7388,27.7869,27.7388,27.7869,152900.0
2012-11-20 11:20:00,34.68,34.75,34.64,34.75,194200.0,27.7869,27.843,27.7549,27.843,194200.0
2012-11-20 11:25:00,34.75,34.83,34.74,34.8,206200.0,27.843,27.9071,27.835,27.8831,206200.0
2012-11-20 11:30:00,34.8,34.84,34.79,34.8,162800.0,27.8831,27.9151,27.875,27.8831,162800.0
2012-11-20 11:35:00,34.8,34.8,34.7,34.71,224000.0,27.8831,27.8831,27.8029,27.8109,224000.0
2012-11-20 11:40:00,34.72,34.82,34.69,34.82,88600.0,27.819,27.8991,27.7949,27.8991,88600.0
2012-11-20 11:45:00,34.82,34.86,34.78,34.86,135400.0,27.8991,27.9311,27.867,27.9311,135400.0
2012-11-20 11:50:00,34.86,34.93,34.81,34.91,157300.0,27.9311,27.9872,27.8911,27.9712,157300.0
2012-11-20 11:55:00,34.92,34.97,34.9,34.94,281800.0,27.9792,28.0193,27.9632,27.9952,281800.0
2012-11-20 12:00:00,34.94,34.97,34.89,34.97,143200.0,27.9952,28.0193,27.9552,28.0193,143200.0
2012-11-20 12:05:00,34.97,34.97,34.91,34.92,98300.0,28.0193,28.0193,27.9712,27.9792,98300.0
2012-11-20 12:10:00,34.92,34.95,34.85,34.86,98100.0,27.9792,28.0032,27.9231,27.9311,98100.0
2012-11-20 12:15:00,34.87,34.87,34.73,34.76,239700.0,27.9391,27.9391,27.827,27.851,239700.0
2012-11-20 12:20:00,34.76,34.83,34.76,34.76,82900.0,27.851,27.9071,27.851,27.851,82900.0
2012-11-20 12:25:00,34.75,34.81,34.74,34.8,122200.0,27.843,27.8911,27.835,27.8831,122200.0
2012-11-20 12:30:00,34.8,34.84,34.79,34.81,426900.0,27.8831,27.9151,27.875,27.8911,426900.0
2012-11-20 12:35:00,34.81,34.82,34.66,34.66,164900.0,27.8911,27.8991,27.7709,27.7709,164900.0
2012-11-20 12:40:00,34.67,34.8,34.66,34.74,123800.0,27.7789,27.8831,27.7709,27.835,123800.0
2012-11-20 12:45:00,34.74,34.79,34.73,34.75,69900.0,27.835,27.875,27.827,27.843,69900.0
2012-11-20 12:50:00,34.75,34.81,34.75,34.81,110400.0,27.843,27.8911,27.843,27.8911,110400.0
2012-11-20 12:55:00,34.81,34.85,34.77,34.79,147000.0,27.8911,27.9231,27.859,27.875,147000.0
2012-11-20 13:00:00,34.79,34.8,34.63,34.69,241400.0,27.875,27.8831,27.7468,27.7949,241400.0
2012-11-20 13:05:00,34.68,34.69,34.59,34.61,104800.0,27.7869,27.7949,27.7148,27.7308,104800.0
2012-11-20 13:10:00,34.61,34.62,34.52,34.56,186100.0,27.7308,27.7388,27.6587,27.6908,186100.0
2012-11-20 13:15:00,34.56,34.64,34.55,34.59,146700.0,27.6908,27.7549,27.6827,27.7148,146700.0
2012-11-20 13:20:00,34.59,34.62,34.58,34.61,83800.0,27.7148,27.7388,27.7068,27.7308,83800.0
2012-11-20 13:25:00,34.61,34.62,34.47,34.48,197900.0,27.7308,27.7388,27.6186,27.6267,197900.0
2012-11-20 13:30:00,34.47,34.51,34.4,34.5,303300.0,27.6186,27.6507,27.5626,27.6427,303300.0
2012-11-20 13:35:00,34.5,34.5,34.42,34.46,178900.0,27.6427,27.6427,27.5786,27.6106,178900.0
2012-11-20 13:40:00,34.46,34.51,34.45,34.5,186100.0,27.6106,27.6507,27.6026,27.6427,186100.0
2012-11-20 13:45:00,34.5,34.55,34.45,34.55,319200.0,27.6427,27.6827,27.6026,27.6827,319200.0
2012-11-20 13:50:00,34.54,34.56,34.5,34.54,235300.0,27.6747,27.6908,27.6427,27.6747,235300.0
2012-11-20 13:55:00,34.54,34.56,34.49,34.54,124500.0,27.6747,27.6908,27.6347,27.6747,124500.0
2012-11-20 14:00:00,34.55,34.55,34.5,34.5,205900.0,27.6827,27.6827,27.6427,27.6427,205900.0
2012-11-20 14:05:00,34.51,34.54,34.51,34.52,55700.0,27.6507,27.6747,27.6507,27.6587,55700.0
2012-11-20 14:10:00,34.53,34.56,34.5,34.5,114300.0,27.6667,27.6908,27.6427,27.6427,114300.0
2012-11-20 14:15:00,34.5,34.57,34.5,34.54,272800.0,27.6427,27.6988,27.6427,27.6747,272800.0
2012-11-20 14:20:00,34.54,34.55,34.5,34.5,137400.0,27.6747,27.6827,27.6427,27.6427,137400.0
2012-11-20 14:25:00,34.51,34.58,34.5,34.57,110400.0,27.6507,27.7068,27.6427,27.6988,110400.0
2012-11-20 14:30:00,34.56,34.57,34.5,34.5,109100.0,27.6908,27.6988,27.6427,27.6427,109100.0
2012-11-20 14:35:00,34.51,34.52,34.47,34.48,175300.0,27.6507,27.6587,27.6186,27.6267,175300.0
2012-11-20 14:40:00,34.48,34.49,34.43,34.45,130200.0,27.6267,27.6347,27.5866,27.6026,130200.0
2012-11-20 14:45:00,34.46,34.51,34.45,34.5,172000.0,27.6106,27.6507,27.6026,27.6427,172000.0
2012-11-20 14:50:00,34.5,34.51,34.37,34.41,301300.0,27.6427,27.6507,27.5385,27.5706,301300.0
2012-11-20 14:55:00,34.41,34.41,34.31,34.34,214100.0,27.5706,27.5706,27.4904,27.5145,214100.0
2012-11-20 15:00:00,34.35,34.44,34.34,34.42,183200.0,27.5225,27.5946,27.5145,27.5786,183200.0
2012-11-20 15:05:00,34.43,34.51,34.41,34.5,211700.0,27.5866,27.6507,27.5706,27.6427,211700.0
2012-11-20 15:10:00,34.5,34.58,34.49,34.58,358500.0,27.6427,27.7068,27.6347,27.7068,358500.0
2012-11-20 15:15:00,34.54,34.58,34.47,34.48,135700.0,27.6747,27.7068,27.6186,27.6267,135700.0
2012-11-20 15:20:00,34.49,34.51,34.45,34.47,193500.0,27.6347,27.6507,27.6026,27.6186,193500.0
2012-11-20 15:25:00,34.46,34.49,34.42,34.49,129600.0,27.6106,27.6347,27.5786,27.6347,129600.0
2012-11-20 15:30:00,34.49,34.49,34.44,34.45,271100.0,27.6347,27.6347,27.5946,27.6026,271100.0
2012-11-20 15:35:00,34.46,34.46,34.4,34.42,153800.0,27.6106,27.6106,27.5626,27.5786,153800.0
2012-11-20 15:40:00,34.41,34.45,34.41,34.45,171100.0,27.5706,27.6026,27.5706,27.6026,171100.0
2012-11-20 15:45:00,34.45,34.49,34.45,34.45,317500.0,27.6026,27.6347,27.6026,27.6026,317500.0
2012-11-20 15:50:00,34.45,34.46,34.43,34.45,451800.0,27.6026,27.6106,27.5866,27.6026,451800.0
2012-11-20 15:55:00,34.44,34.45,34.41,34.45,640000.0,27.5946,27.6026,27.5706,27.6026,640000.0
2012-11-21 09:30:00,34.15,34.25,34.1,34.13,666800.0,27.3622,27.4424,27.3222,27.3462,666800.0
2012-11-21 09:35:00,34.12,34.3,34.05,34.25,406000.0,27.3382,27.4824,27.2821,27.4424,406000.0
2012-11-21 09:40:00,34.25,34.28,34.17,34.26,215400.0,27.4424,27.4664,27.3783,27.4504,215400.0
2012-11-21 09:45:00,34.25,34.28,34.17,34.26,298000.0,27.4424,27.4664,27.3783,27.4504,298000.0
2012-11-21 09:50:00,34.26,34.33,34.23,34.25,230600.0,27.4504,27.5065,27.4263,27.4424,230600.0
2012-11-21 09:55:00,34.26,34.34,34.25,34.34,98300.0,27.4504,27.5145,27.4424,27.5145,98300.0
2012-11-21 10:00:00,34.34,34.34,34.16,34.16,172000.0,27.5145,27.5145,27.3703,27.3703,172000.0
2012-11-21 10:05:00,34.16,34.19,34.13,34.18,99100.0,27.3703,27.3943,27.3462,27.3863,99100.0
2012-11-21 10:10:00,34.19,34.26,34.19,34.26,133700.0,27.3943,27.4504,27.3943,27.4504,133700.0
2012-11-21 10:15:00,34.26,34.31,34.23,34.28,200500.0,27.4504,27.4904,27.4263,27.4664,200500.0
2012-11-21 10:20:00,34.27,34.29,34.21,34.23,150500.0,27.4584,27.4744,27.4103,27.4263,150500.0
2012-11-21 10:25:00,34.22,34.24,34.19,34.23,124100.0,27.4183,27.4344,27.3943,27.4263,124100.0
2012-11-21 10:30:00,34.23,34.25,34.18,34.25,111400.0,27.4263,27.4424,27.3863,27.4424,111400.0
2012-11-21 10:35:00,34.25,34.26,34.22,34.23,147600.0,27.4424,27.4504,27.4183,27.4263,147600.0
2012-11-21 10:40:00,34.23,34.31,34.2,34.31,173900.0,27.4263,27.4904,27.4023,27.4904,173900.0
2012-11-21 10:45:00,34.3,34.35,34.23,34.27,147200.0,27.4824,27.5225,27.4263,27.4584,147200.0
2012-11-21 10:50:00,34.26,34.34,34.26,34.32,115200.0,27.4504,27.5145,27.4504,27.4985,115200.0
2012-11-21 10:55:00,34.33,34.33,34.26,34.27,105700.0,27.5065,27.5065,27.4504,27.4584,105700.0
2012-11-21 11:00:00,34.27,34.3,34.26,34.3,95000.0,27.4584,27.4824,27.4504,27.4824,95000.0
2012-11-21 11:05:00,34.3,34.36,34.24,34.35,124900.0,27.4824,27.5305,27.4344,27.5225,124900.0
2012-11-21 11:10:00,34.35,34.39,34.34,34.36,56200.0,27.5225,27.5545,27.5145,27.5305,56200.0
2012-11-21 11:15:00,34.37,34.44,34.37,34.41,95000.0,27.5385,27.5946,27.5385,27.5706,95000.0
2012-11-21 11:20:00,34.41,34.45,34.38,34.38,57400.0,27.5706,27.6026,27.5465,27.5465,57400.0
2012-11-21 11:25:00,34.38,34.39,34.35,34.39,70900.0,27.5465,27.5545,27.5225,27.5545,70900.0
2012-11-21 11:30:00,34.39,34.43,34.38,34.42,97800.0,27.5545,27.5866,27.5465,27.5786,97800.0
2012-11-21 11:35:00,34.42,34.45,34.41,34.43,135500.0,27.5786,27.6026,27.5706,27.5866,135500.0
2012-11-21 11:40:00,34.42,34.45,34.4,34.45,112100.0,27.5786,27.6026,27.5626,27.6026,112100.0
2012-11-21 11:45:00,34.45,34.45,34.41,34.45,125300.0,27.6026,27.6026,27.5706,27.6026,125300.0
2012-11-21 11:50:00,34.44,34.45,34.41,34.41,195100.0,27.5946,27.6026,27.5706,27.5706,195100.0
2012-11-21 11:55:00,34.42,34.49,34.4,34.48,204300.0,27.5786,27.6347,27.5626,27.6267,204300.0
2012-11-21 12:00:00,34.47,34.54,34.47,34.52,181900.0,27.6186,27.6747,27.6186,27.6587,181900.0
2012-11-21 12:05:00,34.52,34.59,34.5,34.58,149800.0,27.6587,27.7148,27.6427,27.7068,149800.0
2012-11-21 12:10:00,34.58,34.66,34.58,34.65,126300.0,27.7068,27.7709,27.7068,27.7629,126300.0
2012-11-21 12:15:00,34.65,34.66,34.63,34.65,80600.0,27.7629,27.7709,27.7468,27.7629,80600.0
2012-11-21 12:20:00,34.65,34.68,34.63,34.66,134200.0,27.7629,27.7869,27.7468,27.7709,134200.0
2012-11-21 12:25:00,34.66,34.69,34.65,34.65,96600.0,27.7709,27.7949,27.7629,27.7629,96600.0
2012-11-21 12:30:00,34.66,34.69,34.65,34.68,112000.0,27.7709,27.7949,27.7629,27.7869,112000.0
2012-11-21 12:35:00,34.68,34.75,34.67,34.73,127500.0,27.7869,27.843,27.7789,27.827,127500.0
2012-11-21 12:40:00,34.73,34.74,34.72,34.72,51900.0,27.827,27.835,27.819,27.819,51900.0
2012-11-21 12:45:00,34.72,34.72,34.65,34.65,82000.0,27.819,27.819,27.7629,27.7629,82000.0
2012-11-21 12:50:00,34.66,34.7,34.63,34.63,59900.0,27.7709,27.8029,27.7468,27.7468,59900.0
2012-11-21 12:55:00,34.63,34.65,34.62,34.64,33800.0,27.7468,27.7629,27.7388,27.7549,33800.0
2012-11-21 13:00:00,34.64,34.65,34.58,34.59,97100.0,27.7549,27.7629,27.7068,27.7148,97100.0
2012-11-21 13:05:00,34.58,34.6,34.56,34.59,135300.0,27.7068,27.7228,27.6908,27.7148,135300.0
2012-11-21 13:10:00,34.6,34.6,34.55,34.58,113700.0,27.7228,27.7228,27.6827,27.7068,113700.0
2012-11-21 13:15:00,34.58,34.58,34.53,34.57,101600.0,27.7068,27.7068,27.6667,27.6988,101600.0
2012-11-21 13:20:00,34.56,34.57,34.51,34.55,137400.0,27.6908,27.6988,27.6507,27.6827,137400.0
2012-11-21 13:25:00,34.55,34.56,34.52,34.54,113200.0,27.6827,27.6908,27.6587,27.6747,113200.0
2012-11-21 13:30:00,34.53,34.57,34.51,34.54,109000.0,27.6667,27.6988,27.6507,27.6747,109000.0
2012-11-21 13:35:00,34.54,34.55,34.53,34.55,103200.0,27.6747,27.6827,27.6667,27.6827,103200.0
2012-11-21 13:40:00,34.55,34.57,34.54,34.56,40200.0,27.6827,27.6988,27.6747,27.6908,40200.0
2012-11-21 13:45:00,34.56,34.58,34.54,34.57,100700.0,27.6908,27.7068,27.6747,27.6988,100700.0
2012-11-21 13:50:00,34.57,34.59,34.53,34.56,82300.0,27.6988,27.7148,27.6667,27.6908,82300.0
2012-11-21 13:55:00,34.56,34.56,34.52,34.53,58600.0,27.6908,27.6908,27.6587,27.6667,58600.0
2012-11-21 14:00:00,34.53,34.55,34.53,34.55,82000.0,27.6667,27.6827,27.6667,27.6827,82000.0
2012-11-21 14:05:00,34.55,34.59,34.54,34.56,97600.0,27.6827,27.7148,27.6747,27.6908,97600.0
2012-11-21 14:10:00,34.56,34.6,34.56,34.6,127700.0,27.6908,27.7228,27.6908,27.7228,127700.0
2012-11-21 14:15:00,34.59,34.6,34.56,34.57,119500.0,27.7148,27.7228,27.6908,27.6988,119500.0
2012-11-21 14:20:00,34.56,34.58,34.55,34.56,86300.0,27.6908,27.7068,27.6827,27.6908,86300.0
2012-11-21 14:25:00,34.56,34.57,34.53,34.54,96700.0,27.6908,27.6988,27.6667,27.6747,96700.0
2012-11-21 14:30:00,34.54,34.55,34.52,34.54,58200.0,27.6747,27.6827,27.6587,27.6747,58200.0
2012-11-21 14:35:00,34.53,34.54,34.52,34.52,55000.0,27.6667,27.6747,27.6587,27.6587,55000.0
2012-11-21 14:40:00,34.52,34.55,34.51,34.53,146000.0,27.6587,27.6827,27.6507,27.6667,146000.0
2012-11-21 14:45:00,34.52,34.53,34.48,34.52,144800.0,27.6587,27.6667,27.6267,27.6587,144800.0
2012-11-21 14:50:00,34.52,34.53,34.49,34.53,84400.0,27.6587,27.6667,27.6347,27.6667,84400.0
2012-11-21 14:55:00,34.53,34.53,34.5,34.53,102200.0,27.6667,27.6667,27.6427,27.6667,102200.0
2012-11-21 15:00:00,34.53,34.56,34.52,34.55,69200.0,27.6667,27.6908,27.6587,27.6827,69200.0
2012-11-21 15:05:00,34.56,34.58,34.54,34.56,101700.0,27.6908,27.7068,27.6747,27.6908,101700.0
2012-11-21 15:10:00,34.55,34.57,34.54,34.54,59300.0,27.6827,27.6988,27.6747,27.6747,59300.0
2012-11-21 15:15:00,34.54,34.59,34.54,34.59,68100.0,27.6747,27.7148,27.6747,27.7148,68100.0
2012-11-21 15:20:00,34.59,34.59,34.55,34.56,54200.0,27.7148,27.7148,27.6827,27.6908,54200.0
2012-11-21 15:25:00,34.56,34.57,34.51,34.54,113300.0,27.6908,27.6988,27.6507,27.6747,113300.0
2012-11-21 15:30:00,34.54,34.55,34.53,34.55,81800.0,27.6747,27.6827,27.6667,27.6827,81800.0
2012-11-21 15:35:00,34.55,34.57,34.52,34.53,156400.0,27.6827,27.6988,27.6587,27.6667,156400.0
2012-11-21 15:40:00,34.54,34.58,34.54,34.58,133800.0,27.6747,27.7068,27.6747,27.7068,133800.0
2012-11-21 15:45:00,34.57,34.58,34.51,34.53,226000.0,27.6988,27.7068,27.6507,27.6667,226000.0
2012-11-21 15:50:00,34.53,34.54,34.5,34.52,144600.0,27.6667,27.6747,27.6427,27.6587,144600.0
2012-11-21 15:55:00,34.53,34.56,34.5,34.54,211200.0,27.6667,27.6908,27.6427,27.6747,211200.0
2012-11-23 09:30:00,34.67,34.87,34.67,34.73,150000.0,27.7789,27.9391,27.7789,27.827,150000.0
2012-11-23 09:35:00,34.74,34.79,34.73,34.74,117600.0,27.835,27.875,27.827,27.835,117600.0
2012-11-23 09:40:00,34.74,34.78,34.7,34.74,131100.0,27.835,27.867,27.8029,27.835,131100.0
2012-11-23 09:45:00,34.74,34.78,34.65,34.75,127500.0,27.835,27.867,27.7629,27.843,127500.0
2012-11-23 09:50:00,34.75,34.8,34.74,34.79,88600.0,27.843,27.8831,27.835,27.875,88600.0
2012-11-23 09:55:00,34.8,34.9,34.77,34.9,74900.0,27.8831,27.9632,27.859,27.9632,74900.0
2012-11-23 10:00:00,34.9,34.94,34.87,34.88,103700.0,27.9632,27.9952,27.9391,27.9471,103700.0
2012-11-23 10:05:00,34.89,34.96,34.87,34.94,122700.0,27.9552,28.0112,27.9391,27.9952,122700.0
2012-11-23 10:10:00,34.93,34.99,34.93,34.99,104000.0,27.9872,28.0353,27.9872,28.0353,104000.0
2012-11-23 10:15:00,34.99,35.0,34.97,35.0,157200.0,28.0353,28.0433,28.0193,28.0433,157200.0
2012-11-23 10:20:00,35.0,35.09,34.96,35.07,358600.0,28.0433,28.1154,28.0112,28.0994,358600.0
2012-11-23 10:25:00,35.07,35.09,35.03,35.05,86100.0,28.0994,28.1154,28.0673,28.0834,86100.0
2012-11-23 10:30:00,35.05,35.06,34.98,35.03,138600.0,28.0834,28.0914,28.0273,28.0673,138600.0
2012-11-23 10:35:00,35.04,35.07,35.0,35.07,118700.0,28.0753,28.0994,28.0433,28.0994,118700.0
2012-11-23 10:40:00,35.07,35.09,35.05,35.07,67100.0,28.0994,28.1154,28.0834,28.0994,67100.0
2012-11-23 10:45:00,35.07,35.09,34.97,34.98,92200.0,28.0994,28.1154,28.0193,28.0273,92200.0
2012-11-23 10:50:00,34.97,35.01,34.95,35.0,102900.0,28.0193,28.0513,28.0032,28.0433,102900.0
2012-11-23 10:55:00,34.99,35.01,34.96,35.01,52700.0,28.0353,28.0513,28.0112,28.0513,52700.0
2012-11-23 11:00:00,35.0,35.02,34.97,34.98,71500.0,28.0433,28.0593,28.0193,28.0273,71500.0
2012-11-23 11:05:00,34.97,35.01,34.97,35.0,48900.0,28.0193,28.0513,28.0193,28.0433,48900.0
2012-11-23 11:10:00,34.99,35.03,34.97,35.01,75800.0,28.0353,28.0673,28.0193,28.0513,75800.0
2012-11-23 11:15:00,35.01,35.05,35.0,35.04,74300.0,28.0513,28.0834,28.0433,28.0753,74300.0
2012-11-23 11:20:00,35.03,35.04,34.97,34.97,74700.0,28.0673,28.0753,28.0193,28.0193,74700.0
2012-11-23 11:25:00,34.97,35.0,34.95,34.98,44800.0,28.0193,28.0433,28.0032,28.0273,44800.0
2012-11-23 11:30:00,34.98,35.01,34.96,34.98,47800.0,28.0273,28.0513,28.0112,28.0273,47800.0
2012-11-23 11:35:00,34.98,35.01,34.97,35.0,55100.0,28.0273,28.0513,28.0193,28.0433,55100.0
2012-11-23 11:40:00,34.99,35.03,34.97,35.03,102300.0,28.0353,28.0673,28.0193,28.0673,102300.0
2012-11-23 11:45:00,35.02,35.05,35.02,35.04,89400.0,28.0593,28.0834,28.0593,28.0753,89400.0
2012-11-23 11:50:00,35.05,35.05,35.02,35.03,48300.0,28.0834,28.0834,28.0593,28.0673,48300.0
2012-11-23 11:55:00,35.03,35.04,34.98,34.98,65100.0,28.0673,28.0753,28.0273,28.0273,65100.0
2012-11-23 12:00:00,34.98,35.01,34.98,35.0,88800.0,28.0273,28.0513,28.0273,28.0433,88800.0
2012-11-23 12:05:00,35.0,35.01,34.93,34.97,81400.0,28.0433,28.0513,27.9872,28.0193,81400.0
2012-11-23 12:10:00,34.97,35.0,34.93,34.94,81900.0,28.0193,28.0433,27.9872,27.9952,81900.0
2012-11-23 12:15:00,34.93,34.95,34.9,34.95,53400.0,27.9872,28.0032,27.9632,28.0032,53400.0
2012-11-23 12:20:00,34.94,34.97,34.94,34.94,61900.0,27.9952,28.0193,27.9952,27.9952,61900.0
2012-11-23 12:25:00,34.94,34.97,34.94,34.96,47700.0,27.9952,28.0193,27.9952,28.0112,47700.0
2012-11-23 12:30:00,34.97,35.01,34.96,34.99,91300.0,28.0193,28.0513,28.0112,28.0353,91300.0
2012-11-23 12:35:00,34.98,35.03,34.98,35.03,99100.0,28.0273,28.0673,28.0273,28.0673,99100.0
2012-11-23 12:40:00,35.03,35.05,35.02,35.05,99200.0,28.0673,28.0834,28.0593,28.0834,99200.0
2012-11-23 12:45:00,35.04,35.05,35.01,35.03,168600.0,28.0753,28.0834,28.0513,28.0673,168600.0
2012-11-23 12:50:00,35.03,35.05,34.99,35.05,174800.0,28.0673,28.0834,28.0353,28.0834,174800.0
2012-11-23 12:55:00,35.04,35.15,35.04,35.14,212500.0,28.0753,28.1635,28.0753,28.1555,212500.0
2012-11-26 09:30:00,34.89,34.95,34.82,34.87,180600.0,27.9552,28.0032,27.8991,27.9391,180600.0
2012-11-26 09:35:00,34.88,35.03,34.87,35.03,242800.0,27.9471,28.0673,27.9391,28.0673,242800.0
2012-11-26 09:40:00,35.02,35.11,34.99,35.1,102300.0,28.0593,28.1314,28.0353,28.1234,102300.0
2012-11-26 09:45:00,35.09,35.11,35.04,35.06,133900.0,28.1154,28.1314,28.0753,28.0914,133900.0
2012-11-26 09:50:00,35.07,35.08,34.94,35.01,143100.0,28.0994,28.1074,27.9952,28.0513,143100.0
2012-11-26 09:55:00,35.01,35.02,34.9,34.91,149300.0,28.0513,28.0593,27.9632,27.9712,149300.0
2012-11-26 10:00:00,34.91,34.96,34.89,34.95,67500.0,27.9712,28.0112,27.9552,28.0032,67500.0
2012-11-26 10:05:00,34.95,34.95,34.81,34.82,111200.0,28.0032,28.0032,27.8911,27.8991,111200.0
2012-11-26 10:10:00,34.83,34.86,34.81,34.81,158600.0,27.9071,27.9311,27.8911,27.8911,158600.0
2012-11-26 10:15:00,34.81,34.83,34.75,34.83,91700.0,27.8911,27.9071,27.843,27.9071,91700.0
2012-11-26 10:20:00,34.84,34.85,34.76,34.76,104500.0,27.9151,27.9231,27.851,27.851,104500.0
2012-11-26 10:25:00,34.77,34.81,34.74,34.8,232400.0,27.859,27.8911,27.835,27.8831,232400.0
2012-11-26 10:30:00,34.79,34.82,34.77,34.77,145000.0,27.875,27.8991,27.859,27.859,145000.0
2012-11-26 10:35:00,34.76,34.78,34.66,34.67,162400.0,27.851,27.867,27.7709,27.7789,162400.0
2012-11-26 10:40:00,34.67,34.68,34.62,34.64,181300.0,27.7789,27.7869,27.7388,27.7549,181300.0
2012-11-26 10:45:00,34.64,34.7,34.6,34.7,279200.0,27.7549,27.8029,27.7228,27.8029,279200.0
2012-11-26 10:50:00,34.7,34.76,34.66,34.76,74000.0,27.8029,27.851,27.7709,27.851,74000.0
2012-11-26 10:55:00,34.75,34.75,34.7,34.73,75000.0,27.843,27.843,27.8029,27.827,75000.0
2012-11-26 11:00:00,34.73,34.73,34.67,34.67,57800.0,27.827,27.827,27.7789,27.7789,57800.0
2012-11-26 11:05:00,34.67,34.74,34.66,34.72,53800.0,27.7789,27.835,27.7709,27.819,53800.0
2012-11-26 11:10:00,34.71,34.73,34.65,34.7,113900.0,27.8109,27.827,27.7629,27.8029,113900.0
2012-11-26 11:15:00,34.7,34.72,34.61,34.61,244500.0,27.8029,27.819,27.7308,27.7308,244500.0
2012-11-26 11:20:00,34.62,34.65,34.59,34.59,109200.0,27.7388,27.7629,27.7148,27.7148,109200.0
2012-11-26 11:25:00,34.6,34.65,34.55,34.63,159600.0,27.7228,27.7629,27.6827,27.7468,159600.0
2012-11-26 11:30:00,34.62,34.81,34.62,34.78,246500.0,27.7388,27.8911,27.7388,27.867,246500.0
2012-11-26 11:35:00,34.79,34.85,34.75,34.8,180100.0,27.875,27.9231,27.843,27.8831,180100.0
2012-11-26 11:40:00,34.8,34.8,34.77,34.78,53400.0,27.8831,27.8831,27.859,27.867,53400.0
2012-11-26 11:45:00,34.78,34.86,34.78,34.85,123300.0,27.867,27.9311,27.867,27.9231,123300.0
2012-11-26 11:50:00,34.86,34.89,34.83,34.84,126700.0,27.9311,27.9552,27.9071,27.9151,126700.0
2012-11-26 11:55:00,34.84,34.89,34.82,34.85,90800.0,27.9151,27.9552,27.8991,27.9231,90800.0
2012-11-26 12:00:00,34.84,34.86,34.78,34.79,87500.0,27.9151,27.9311,27.867,27.875,87500.0
2012-11-26 12:05:00,34.79,34.89,34.77,34.88,167000.0,27.875,27.9552,27.859,27.9471,167000.0
2012-11-26 12:10:00,34.89,34.91,34.88,34.9,331300.0,27.9552,27.9712,27.9471,27.9632,331300.0
2012-11-26 12:15:00,34.91,34.92,34.89,34.91,236300.0,27.9712,27.9792,27.9552,27.9712,236300.0
2012-11-26 12:20:00,34.91,34.93,34.89,34.91,164500.0,27.9712,27.9872,27.9552,27.9712,164500.0
2012-11-26 12:25:00,34.9,34.93,34.9,34.93,96500.0,27.9632,27.9872,27.9632,27.9872,96500.0
2012-11-26 12:30:00,34.92,34.93,34.89,34.91,133400.0,27.9792,27.9872,27.9552,27.9712,133400.0
2012-11-26 12:35:00,34.9,34.93,34.9,34.9,153400.0,27.9632,27.9872,27.9632,27.9632,153400.0
2012-11-26 12:40:00,34.91,34.97,34.9,34.95,167000.0,27.9712,28.0193,27.9632,28.0032,167000.0
2012-11-26 12:45:00,34.95,35.01,34.95,35.0,149600.0,28.0032,28.0513,28.0032,28.0433,149600.0
2012-11-26 12:50:00,35.0,35.03,34.99,35.02,273400.0,28.0433,28.0673,28.0353,28.0593,273400.0
2012-11-26 12:55:00,35.02,35.08,35.02,35.04,420600.0,28.0593,28.1074,28.0593,28.0753,420600.0
2012-11-26 13:00:00,35.03,35.06,35.02,35.05,127000.0,28.0673,28.0914,28.0593,28.0834,127000.0
2012-11-26 13:05:00,35.06,35.08,35.03,35.06,135500.0,28.0914,28.1074,28.0673,28.0914,135500.0
2012-11-26 13:10:00,35.05,35.07,35.02,35.05,258400.0,28.0834,28.0994,28.0593,28.0834,258400.0
2012-11-26 13:15:00,35.05,35.18,35.05,35.15,315300.0,28.0834,28.1875,28.0834,28.1635,315300.0
2012-11-26 13:20:00,35.16,35.19,35.14,35.16,140400.0,28.1715,28.1955,28.1555,28.1715,140400.0
2012-11-26 13:25:00,35.16,35.21,35.15,35.2,111600.0,28.1715,28.2116,28.1635,28.2035,111600.0
2012-11-26 13:30:00,35.21,35.22,35.12,35.16,143800.0,28.2116,28.2196,28.1394,28.1715,143800.0
2012-11-26 13:35:00,35.17,35.19,35.13,35.18,91100.0,28.1795,28.1955,28.1475,28.1875,91100.0
2012-11-26 13:40:00,35.18,35.22,35.14,35.19,153200.0,28.1875,28.2196,28.1555,28.1955,153200.0
2012-11-26 13:45:00,35.19,35.25,35.13,35.21,111500.0,28.1955,28.2436,28.1475,28.2116,111500.0
2012-11-26 13:50:00,35.21,35.34,35.2,35.33,200900.0,28.2116,28.3157,28.2035,28.3077,200900.0
2012-11-26 13:55:00,35.34,35.34,35.17,35.17,86500.0,28.3157,28.3157,28.1795,28.1795,86500.0
2012-11-26 14:00:00,35.18,35.18,35.07,35.08,290400.0,28.1875,28.1875,28.0994,28.1074,290400.0
2012-11-26 14:05:00,35.08,35.09,35.04,35.07,444900.0,28.1074,28.1154,28.0753,28.0994,444900.0
2012-11-26 14:10:00,35.07,35.1,35.05,35.08,122400.0,28.0994,28.1234,28.0834,28.1074,122400.0
2012-11-26 14:15:00,35.08,35.12,35.06,35.11,143000.0,28.1074,28.1394,28.0914,28.1314,143000.0
2012-11-26 14:20:00,35.11,35.17,35.1,35.16,205300.0,28.1314,28.1795,28.1234,28.1715,205300.0
2012-11-26 14:25:00,35.16,35.16,35.08,35.09,78000.0,28.1715,28.1715,28.1074,28.1154,78000.0
2012-11-26 14:30:00,35.09,35.15,35.09,35.12,75400.0,28.1154,28.1635,28.1154,28.1394,75400.0
2012-11-26 14:35:00,35.13,35.18,35.13,35.16,64900.0,28.1475,28.1875,28.1475,28.1715,64900.0
2012-11-26 14:40:00,35.17,35.21,35.14,35.21,81200.0,28.1795,28.2116,28.1555,28.2116,81200.0
2012-11-26 14:45:00,35.2,35.24,35.18,35.24,109900.0,28.2035,28.2356,28.1875,28.2356,109900.0
2012-11-26 14:50:00,35.24,35.26,35.22,35.24,84600.0,28.2356,28.2516,28.2196,28.2356,84600.0
2012-11-26 14:55:00,35.23,35.29,35.22,35.24,78100.0,28.2276,28.2757,28.2196,28.2356,78100.0
2012-11-26 15:00:00,35.24,35.28,35.18,35.18,105300.0,28.2356,28.2676,28.1875,28.1875,105300.0
2012-11-26 15:05:00,35.19,35.2,35.14,35.15,128000.0,28.1955,28.2035,28.1555,28.1635,128000.0
2012-11-26 15:10:00,35.16,35.18,35.14,35.14,68800.0,28.1715,28.1875,28.1555,28.1555,68800.0
2012-11-26 15:15:00,35.14,35.17,35.09,35.16,91800.0,28.1555,28.1795,28.1154,28.1715,91800.0
2012-11-26 15:20:00,35.15,35.19,35.11,35.19,72900.0,28.1635,28.1955,28.1314,28.1955,72900.0
2012-11-26 15:25:00,35.19,35.19,35.16,35.16,70700.0,28.1955,28.1955,28.1715,28.1715,70700.0
2012-11-26 15:30:00,35.16,35.21,35.12,35.2,140500.0,28.1715,28.2116,28.1394,28.2035,140500.0
2012-11-26 15:35:00,35.2,35.21,35.17,35.2,100300.0,28.2035,28.2116,28.1795,28.2035,100300.0
2012-11-26 15:40:00,35.2,35.31,35.2,35.27,214200.0,28.2035,28.2917,28.2035,28.2596,214200.0
2012-11-26 15:45:00,35.27,35.33,35.25,35.31,158700.0,28.2596,28.3077,28.2436,28.2917,158700.0
2012-11-26 15:50:00,35.3,35.31,35.24,35.24,140100.0,28.2837,28.2917,28.2356,28.2356,140100.0
2012-11-26 15:55:00,35.25,35.35,35.24,35.31,395400.0,28.2436,28.3237,28.2356,28.2917,395400.0
2012-11-27 09:30:00,35.13,35.13,34.78,34.97,363600.0,28.1475,28.1475,27.867,28.0193,363600.0
2012-11-27 09:35:00,34.97,35.3,34.93,35.19,347100.0,28.0193,28.2837,27.9872,28.1955,347100.0
2012-11-27 09:40:00,35.24,35.24,35.08,35.2,156200.0,28.2356,28.2356,28.1074,28.2035,156200.0
2012-11-27 09:45:00,35.2,35.26,35.13,35.26,379300.0,28.2035,28.2516,28.1475,28.2516,379300.0
2012-11-27 09:50:00,35.26,35.26,35.19,35.19,93300.0,28.2516,28.2516,28.1955,28.1955,93300.0
2012-11-27 09:55:00,35.2,35.33,35.2,35.33,99600.0,28.2035,28.3077,28.2035,28.3077,99600.0
2012-11-27 10:00:00,35.33,35.34,35.18,35.19,357700.0,28.3077,28.3157,28.1875,28.1955,357700.0
2012-11-27 10:05:00,35.19,35.28,35.18,35.28,614000.0,28.1955,28.2676,28.1875,28.2676,614000.0
2012-11-27 10:10:00,35.28,35.28,35.14,35.16,138200.0,28.2676,28.2676,28.1555,28.1715,138200.0
2012-11-27 10:15:00,35.17,35.32,35.14,35.27,491600.0,28.1795,28.2997,28.1555,28.2596,491600.0
2012-11-27 10:20:00,35.27,35.3,35.05,35.16,603800.0,28.2596,28.2837,28.0834,28.1715,603800.0
2012-11-27 10:25:00,35.17,35.24,35.16,35.16,126500.0,28.1795,28.2356,28.1715,28.1715,126500.0
2012-11-27 10:30:00,35.16,35.22,35.12,35.22,77000.0,28.1715,28.2196,28.1394,28.2196,77000.0
2012-11-27 10:35:00,35.22,35.24,35.16,35.22,83900.0,28.2196,28.2356,28.1715,28.2196,83900.0
2012-11-27 10:40:00,35.22,35.25,35.17,35.22,126000.0,28.2196,28.2436,28.1795,28.2196,126000.0
2012-11-27 10:45:00,35.21,35.3,35.18,35.3,95600.0,28.2116,28.2837,28.1875,28.2837,95600.0
2012-11-27 10:50:00,35.28,35.3,35.22,35.24,119900.0,28.2676,28.2837,28.2196,28.2356,119900.0
2012-11-27 10:55:00,35.24,35.28,35.2,35.25,196100.0,28.2356,28.2676,28.2035,28.2436,196100.0
2012-11-27 11:00:00,35.26,35.28,35.22,35.27,228900.0,28.2516,28.2676,28.2196,28.2596,228900.0
2012-11-27 11:05:00,35.26,35.28,35.24,35.25,356600.0,28.2516,28.2676,28.2356,28.2436,356600.0
2012-11-27 11:10:00,35.26,35.3,35.23,35.25,351000.0,28.2516,28.2837,28.2276,28.2436,351000.0
2012-11-27 11:15:00,35.25,35.25,35.18,35.2,114400.0,28.2436,28.2436,28.1875,28.2035,114400.0
2012-11-27 11:20:00,35.21,35.21,35.14,35.16,219900.0,28.2116,28.2116,28.1555,28.1715,219900.0
2012-11-27 11:25:00,35.15,35.17,35.09,35.16,290400.0,28.1635,28.1795,28.1154,28.1715,290400.0
2012-11-27 11:30:00,35.15,35.25,35.14,35.23,110100.0,28.1635,28.2436,28.1555,28.2276,110100.0
2012-11-27 11:35:00,35.23,35.3,35.22,35.29,223600.0,28.2276,28.2837,28.2196,28.2757,223600.0
2012-11-27 11:40:00,35.3,35.3,35.23,35.27,190200.0,28.2837,28.2837,28.2276,28.2596,190200.0
2012-11-27 11:45:00,35.27,35.27,35.24,35.26,369500.0,28.2596,28.2596,28.2356,28.2516,369500.0
2012-11-27 11:50:00,35.25,35.33,35.24,35.3,123000.0,28.2436,28.3077,28.2356,28.2837,123000.0
2012-11-27 11:55:00,35.31,35.36,35.31,35.33,167000.0,28.2917,28.3317,28.2917,28.3077,167000.0
2012-11-27 12:00:00,35.33,35.37,35.33,35.35,192300.0,28.3077,28.3398,28.3077,28.3237,192300.0
2012-11-27 12:05:00,35.34,35.35,35.3,35.33,107600.0,28.3157,28.3237,28.2837,28.3077,107600.0
2012-11-27 12:10:00,35.33,35.33,35.3,35.3,74400.0,28.3077,28.3077,28.2837,28.2837,74400.0
2012-11-27 12:15:00,35.3,35.32,35.29,35.3,108800.0,28.2837,28.2997,28.2757,28.2837,108800.0
2012-11-27 12:20:00,35.3,35.32,35.26,35.32,160600.0,28.2837,28.2997,28.2516,28.2997,160600.0
2012-11-27 12:25:00,35.33,35.33,35.29,35.3,102600.0,28.3077,28.3077,28.2757,28.2837,102600.0
2012-11-27 12:30:00,35.3,35.31,35.26,35.29,84100.0,28.2837,28.2917,28.2516,28.2757,84100.0
2012-11-27 12:35:00,35.3,35.31,35.28,35.29,104000.0,28.2837,28.2917,28.2676,28.2757,104000.0
2012-11-27 12:40:00,35.3,35.36,35.29,35.34,196500.0,28.2837,28.3317,28.2757,28.3157,196500.0
2012-11-27 12:45:00,35.34,35.36,35.3,35.32,115500.0,28.3157,28.3317,28.2837,28.2997,115500.0
2012-11-27 12:50:00,35.32,35.35,35.31,35.31,37900.0,28.2997,28.3237,28.2917,28.2917,37900.0
2012-11-27 12:55:00,35.32,35.36,35.32,35.35,77300.0,28.2997,28.3317,28.2997,28.3237,77300.0
2012-11-27 13:00:00,35.34,35.35,35.29,35.33,104300.0,28.3157,28.3237,28.2757,28.3077,104300.0
2012-11-27 13:05:00,35.34,35.36,35.31,35.32,122800.0,28.3157,28.3317,28.2917,28.2997,122800.0
2012-11-27 13:10:00,35.32,35.34,35.28,35.28,53300.0,28.2997,28.3157,28.2676,28.2676,53300.0
2012-11-27 13:15:00,35.27,35.36,35.27,35.34,84100.0,28.2596,28.3317,28.2596,28.3157,84100.0
2012-11-27 13:20:00,35.33,35.34,35.26,35.29,130300.0,28.3077,28.3157,28.2516,28.2757,130300.0
2012-11-27 13:25:00,35.3,35.3,35.25,35.3,72900.0,28.2837,28.2837,28.2436,28.2837,72900.0
2012-11-27 13:30:00,35.3,35.31,35.28,35.3,125700.0,28.2837,28.2917,28.2676,28.2837,125700.0
2012-11-27 13:35:00,35.3,35.3,35.27,35.27,57700.0,28.2837,28.2837,28.2596,28.2596,57700.0
2012-11-27 13:40:00,35.27,35.32,35.25,35.32,70700.0,28.2596,28.2997,28.2436,28.2997,70700.0
2012-11-27 13:45:00,35.31,35.32,35.28,35.28,68500.0,28.2917,28.2997,28.2676,28.2676,68500.0
2012-11-27 13:50:00,35.29,35.3,35.26,35.29,69900.0,28.2757,28.2837,28.2516,28.2757,69900.0
2012-11-27 13:55:00,35.28,35.3,35.24,35.28,64100.0,28.2676,28.2837,28.2356,28.2676,64100.0
2012-11-27 14:00:00,35.29,35.3,35.24,35.29,61900.0,28.2757,28.2837,28.2356,28.2757,61900.0
2012-11-27 14:05:00,35.29,35.32,35.28,35.3,64800.0,28.2757,28.2997,28.2676,28.2837,64800.0
2012-11-27 14:10:00,35.3,35.32,35.29,35.3,66600.0,28.2837,28.2997,28.2757,28.2837,66600.0
2012-11-27 14:15:00,35.31,35.33,35.29,35.31,89700.0,28.2917,28.3077,28.2757,28.2917,89700.0
2012-11-27 14:20:00,35.31,35.34,35.21,35.24,126500.0,28.2917,28.3157,28.2116,28.2356,126500.0
2012-11-27 14:25:00,35.24,35.26,35.19,35.2,123500.0,28.2356,28.2516,28.1955,28.2035,123500.0
2012-11-27 14:30:00,35.21,35.29,35.18,35.23,310500.0,28.2116,28.2757,28.1875,28.2276,310500.0
2012-11-27 14:35:00,35.23,35.3,35.2,35.27,159700.0,28.2276,28.2837,28.2035,28.2596,159700.0
2012-11-27 14:40:00,35.27,35.31,35.22,35.23,106800.0,28.2596,28.2917,28.2196,28.2276,106800.0
2012-11-27 14:45:00,35.24,35.27,35.15,35.22,167000.0,28.2356,28.2596,28.1635,28.2196,167000.0
2012-11-27 14:50:00,35.22,35.25,35.2,35.22,79400.0,28.2196,28.2436,28.2035,28.2196,79400.0
2012-11-27 14:55:00,35.22,35.25,35.2,35.21,121600.0,28.2196,28.2436,28.2035,28.2116,121600.0
2012-11-27 15:00:00,35.21,35.24,35.19,35.21,119300.0,28.2116,28.2356,28.1955,28.2116,119300.0
2012-11-27 15:05:00,35.2,35.28,35.19,35.27,161100.0,28.2035,28.2676,28.1955,28.2596,161100.0
2012-11-27 15:10:00,35.27,35.29,35.24,35.27,116800.0,28.2596,28.2757,28.2356,28.2596,116800.0
2012-11-27 15:15:00,35.27,35.31,35.23,35.25,154200.0,28.2596,28.2917,28.2276,28.2436,154200.0
2012-11-27 15:20:00,35.25,35.29,35.22,35.29,174600.0,28.2436,28.2757,28.2196,28.2757,174600.0
2012-11-27 15:25:00,35.29,35.32,35.26,35.29,384700.0,28.2757,28.2997,28.2516,28.2757,384700.0
2012-11-27 15:30:00,35.28,35.32,35.27,35.31,337800.0,28.2676,28.2997,28.2596,28.2917,337800.0
2012-11-27 15:35:00,35.3,35.32,35.28,35.28,252400.0,28.2837,28.2997,28.2676,28.2676,252400.0
2012-11-27 15:40:00,35.29,35.31,35.29,35.31,178200.0,28.2757,28.2917,28.2757,28.2917,178200.0
2012-11-27 15:45:00,35.3,35.33,35.29,35.33,421600.0,28.2837,28.3077,28.2757,28.3077,421600.0
2012-11-27 15:50:00,35.33,35.34,35.3,35.3,540700.0,28.3077,28.3157,28.2837,28.2837,540700.0
2012-11-27 15:55:00,35.3,35.34,35.29,35.33,1102700.0,28.2837,28.3157,28.2757,28.3077,1102700.0
2012-11-28 09:30:00,35.1,35.2,35.0,35.11,161200.0,28.1234,28.2035,28.0433,28.1314,161200.0
2012-11-28 09:35:00,35.14,35.17,35.05,35.17,157700.0,28.1555,28.1795,28.0834,28.1795,157700.0
2012-11-28 09:40:00,35.17,35.19,35.06,35.06,170700.0,28.1795,28.1955,28.0914,28.0914,170700.0
2012-11-28 09:45:00,35.07,35.1,34.97,35.07,184400.0,28.0994,28.1234,28.0193,28.0994,184400.0
2012-11-28 09:50:00,35.06,35.15,34.96,35.15,101400.0,28.0914,28.1635,28.0112,28.1635,101400.0
2012-11-28 09:55:00,35.15,35.16,35.0,35.02,440800.0,28.1635,28.1715,28.0433,28.0593,440800.0
2012-11-28 10:00:00,35.02,35.02,34.77,34.84,374400.0,28.0593,28.0593,27.859,27.9151,374400.0
2012-11-28 10:05:00,34.83,34.87,34.71,34.73,329900.0,27.9071,27.9391,27.8109,27.827,329900.0
2012-11-28 10:10:00,34.72,34.89,34.72,34.85,236500.0,27.819,27.9552,27.819,27.9231,236500.0
2012-11-28 10:15:00,34.85,34.86,34.76,34.8,157400.0,27.9231,27.9311,27.851,27.8831,157400.0
2012-11-28 10:20:00,34.81,34.97,34.78,34.94,308600.0,27.8911,28.0193,27.867,27.9952,308600.0
2012-11-28 10:25:00,34.92,34.97,34.85,34.86,209600.0,27.9792,28.0193,27.9231,27.9311,209600.0
2012-11-28 10:30:00,34.86,35.02,34.85,35.0,125900.0,27.9311,28.0593,27.9231,28.0433,125900.0
2012-11-28 10:35:00,35.0,35.15,35.0,35.05,238200.0,28.0433,28.1635,28.0433,28.0834,238200.0
2012-11-28 10:40:00,35.05,35.15,35.05,35.14,137700.0,28.0834,28.1635,28.0834,28.1555,137700.0
2012-11-28 10:45:00,35.14,35.18,35.11,35.15,196900.0,28.1555,28.1875,28.1314,28.1635,196900.0
2012-11-28 10:50:00,35.14,35.14,35.02,35.04,148400.0,28.1555,28.1555,28.0593,28.0753,148400.0
2012-11-28 10:55:00,35.05,35.1,35.02,35.09,112300.0,28.0834,28.1234,28.0593,28.1154,112300.0
2012-11-28 11:00:00,35.09,35.11,35.04,35.05,93700.0,28.1154,28.1314,28.0753,28.0834,93700.0
2012-11-28 11:05:00,35.04,35.09,35.03,35.04,104900.0,28.0753,28.1154,28.0673,28.0753,104900.0
2012-11-28 11:10:00,35.05,35.08,35.03,35.05,143000.0,28.0834,28.1074,28.0673,28.0834,143000.0
2012-11-28 11:15:00,35.05,35.16,35.05,35.16,86900.0,28.0834,28.1715,28.0834,28.1715,86900.0
2012-11-28 11:20:00,35.16,35.19,35.11,35.11,131900.0,28.1715,28.1955,28.1314,28.1314,131900.0
2012-11-28 11:25:00,35.12,35.18,35.1,35.18,58500.0,28.1394,28.1875,28.1234,28.1875,58500.0
2012-11-28 11:30:00,35.18,35.19,35.09,35.09,147100.0,28.1875,28.1955,28.1154,28.1154,147100.0
2012-11-28 11:35:00,35.09,35.15,35.08,35.13,55200.0,28.1154,28.1635,28.1074,28.1475,55200.0
2012-11-28 11:40:00,35.13,35.16,35.08,35.12,41500.0,28.1475,28.1715,28.1074,28.1394,41500.0
2012-11-28 11:45:00,35.12,35.16,35.09,35.13,50700.0,28.1394,28.1715,28.1154,28.1475,50700.0
2012-11-28 11:50:00,35.14,35.18,35.11,35.12,38900.0,28.1555,28.1875,28.1314,28.1394,38900.0
2012-11-28 11:55:00,35.12,35.18,35.12,35.17,85300.0,28.1394,28.1875,28.1394,28.1795,85300.0
2012-11-28 12:00:00,35.15,35.18,35.12,35.14,166400.0,28.1635,28.1875,28.1394,28.1555,166400.0
2012-11-28 12:05:00,35.13,35.17,35.09,35.16,101900.0,28.1475,28.1795,28.1154,28.1715,101900.0
2012-11-28 12:10:00,35.16,35.24,35.13,35.24,361900.0,28.1715,28.2356,28.1475,28.2356,361900.0
2012-11-28 12:15:00,35.23,35.35,35.2,35.34,216200.0,28.2276,28.3237,28.2035,28.3157,216200.0
2012-11-28 12:20:00,35.35,35.39,35.33,35.39,126100.0,28.3237,28.3558,28.3077,28.3558,126100.0
2012-11-28 12:25:00,35.39,35.4,35.31,35.38,134000.0,28.3558,28.3638,28.2917,28.3478,134000.0
2012-11-28 12:30:00,35.37,35.4,35.33,35.38,133300.0,28.3398,28.3638,28.3077,28.3478,133300.0
2012-11-28 12:35:00,35.38,35.45,35.38,35.42,138300.0,28.3478,28.4039,28.3478,28.3798,138300.0
2012-11-28 12:40:00,35.42,35.43,35.35,35.4,97100.0,28.3798,28.3878,28.3237,28.3638,97100.0
2012-11-28 12:45:00,35.4,35.45,35.4,35.43,60500.0,28.3638,28.4039,28.3638,28.3878,60500.0
2012-11-28 12:50:00,35.44,35.49,35.43,35.48,96900.0,28.3958,28.4359,28.3878,28.4279,96900.0
2012-11-28 12:55:00,35.48,35.5,35.46,35.48,99100.0,28.4279,28.4439,28.4119,28.4279,99100.0
2012-11-28 13:00:00,35.47,35.49,35.45,35.47,86900.0,28.4199,28.4359,28.4039,28.4199,86900.0
2012-11-28 13:05:00,35.48,35.49,35.45,35.46,56700.0,28.4279,28.4359,28.4039,28.4119,56700.0
2012-11-28 13:10:00,35.47,35.49,35.42,35.45,106300.0,28.4199,28.4359,28.3798,28.4039,106300.0
2012-11-28 13:15:00,35.45,35.47,35.42,35.45,49000.0,28.4039,28.4199,28.3798,28.4039,49000.0
2012-11-28 13:20:00,35.44,35.49,35.43,35.49,62600.0,28.3958,28.4359,28.3878,28.4359,62600.0
2012-11-28 13:25:00,35.49,35.5,35.46,35.49,46000.0,28.4359,28.4439,28.4119,28.4359,46000.0
2012-11-28 13:30:00,35.5,35.5,35.44,35.48,135300.0,28.4439,28.4439,28.3958,28.4279,135300.0
2012-11-28 13:35:00,35.48,35.5,35.41,35.43,136900.0,28.4279,28.4439,28.3718,28.3878,136900.0
2012-11-28 13:40:00,35.44,35.47,35.41,35.46,60500.0,28.3958,28.4199,28.3718,28.4119,60500.0
2012-11-28 13:45:00,35.46,35.47,35.39,35.44,96300.0,28.4119,28.4199,28.3558,28.3958,96300.0
2012-11-28 13:50:00,35.45,35.49,35.41,35.47,53800.0,28.4039,28.4359,28.3718,28.4199,53800.0
2012-11-28 13:55:00,35.46,35.5,35.45,35.47,78600.0,28.4119,28.4439,28.4039,28.4199,78600.0
2012-11-28 14:00:00,35.47,35.52,35.47,35.5,166800.0,28.4199,28.4599,28.4199,28.4439,166800.0
2012-11-28 14:05:00,35.5,35.53,35.47,35.48,190100.0,28.4439,28.468,28.4199,28.4279,190100.0
2012-11-28 14:10:00,35.49,35.51,35.45,35.51,153100.0,28.4359,28.4519,28.4039,28.4519,153100.0
2012-11-28 14:15:00,35.5,35.52,35.45,35.45,72400.0,28.4439,28.4599,28.4039,28.4039,72400.0
2012-11-28 14:20:00,35.45,35.5,35.43,35.5,69000.0,28.4039,28.4439,28.3878,28.4439,69000.0
2012-11-28 14:25:00,35.5,35.54,35.47,35.54,149900.0,28.4439,28.476,28.4199,28.476,149900.0
2012-11-28 14:30:00,35.54,35.59,35.51,35.58,159100.0,28.476,28.516,28.4519,28.508,159100.0
2012-11-28 14:35:00,35.58,35.59,35.56,35.56,83200.0,28.508,28.516,28.492,28.492,83200.0
2012-11-28 14:40:00,35.57,35.61,35.55,35.57,101800.0,28.5,28.5321,28.484,28.5,101800.0
2012-11-28 14:45:00,35.56,35.57,35.54,35.55,80500.0,28.492,28.5,28.476,28.484,80500.0
2012-11-28 14:50:00,35.55,35.6,35.53,35.59,136200.0,28.484,28.524,28.468,28.516,136200.0
2012-11-28 14:55:00,35.59,35.6,35.54,35.57,109300.0,28.516,28.524,28.476,28.5,109300.0
2012-11-28 15:00:00,35.56,35.58,35.54,35.55,86500.0,28.492,28.508,28.476,28.484,86500.0
2012-11-28 15:05:00,35.55,35.58,35.54,35.57,119500.0,28.484,28.508,28.476,28.5,119500.0
2012-11-28 15:10:00,35.56,35.56,35.51,35.55,124600.0,28.492,28.492,28.4519,28.484,124600.0
2012-11-28 15:15:00,35.55,35.57,35.51,35.52,102900.0,28.484,28.5,28.4519,28.4599,102900.0
2012-11-28 15:20:00,35.53,35.59,35.52,35.57,112000.0,28.468,28.516,28.4599,28.5,112000.0
2012-11-28 15:25:00,35.58,35.65,35.58,35.64,128800.0,28.508,28.5641,28.508,28.5561,128800.0
2012-11-28 15:30:00,35.65,35.7,35.64,35.66,249500.0,28.5641,28.6042,28.5561,28.5721,249500.0
2012-11-28 15:35:00,35.66,35.69,35.63,35.67,408500.0,28.5721,28.5962,28.5481,28.5801,408500.0
2012-11-28 15:40:00,35.67,35.69,35.63,35.67,115000.0,28.5801,28.5962,28.5481,28.5801,115000.0
2012-11-28 15:45:00,35.68,35.7,35.64,35.7,166100.0,28.5881,28.6042,28.5561,28.6042,166100.0
2012-11-28 15:50:00,35.69,35.75,35.67,35.73,295300.0,28.5962,28.6442,28.5801,28.6282,295300.0
2012-11-28 15:55:00,35.73,35.78,35.72,35.77,721700.0,28.6282,28.6683,28.6202,28.6603,721700.0
2012-11-29 09:30:00,35.79,35.95,35.75,35.87,330800.0,28.6763,28.8045,28.6442,28.7404,330800.0
2012-11-29 09:35:00,35.87,35.95,35.83,35.93,253800.0,28.7404,28.8045,28.7083,28.7884,253800.0
2012-11-29 09:40:00,35.93,36.03,35.92,36.0,624400.0,28.7884,28.8686,28.7804,28.8445,624400.0
2012-11-29 09:45:00,36.0,36.01,35.92,35.96,158100.0,28.8445,28.8525,28.7804,28.8125,158100.0
2012-11-29 09:50:00,35.97,36.04,35.96,36.02,140800.0,28.8205,28.8766,28.8125,28.8606,140800.0
2012-11-29 09:55:00,36.02,36.09,36.01,36.08,183200.0,28.8606,28.9166,28.8525,28.9086,183200.0
2012-11-29 10:00:00,36.09,36.18,36.07,36.16,410700.0,28.9166,28.9888,28.9006,28.9727,410700.0
2012-11-29 10:05:00,36.15,36.2,36.14,36.2,464700.0,28.9647,29.0048,28.9567,29.0048,464700.0
2012-11-29 10:10:00,36.18,36.27,36.15,36.22,659900.0,28.9888,29.0609,28.9647,29.0208,659900.0
2012-11-29 10:15:00,36.21,36.24,36.18,36.2,393800.0,29.0128,29.0368,28.9888,29.0048,393800.0
2012-11-29 10:20:00,36.2,36.26,36.09,36.09,225000.0,29.0048,29.0529,28.9166,28.9166,225000.0
2012-11-29 10:25:00,36.11,36.15,36.05,36.05,292700.0,28.9327,28.9647,28.8846,28.8846,292700.0
2012-11-29 10:30:00,36.05,36.06,35.95,35.99,359200.0,28.8846,28.8926,28.8045,28.8365,359200.0
2012-11-29 10:35:00,35.99,36.0,35.91,35.97,375000.0,28.8365,28.8445,28.7724,28.8205,375000.0
2012-11-29 10:40:00,35.97,36.04,35.95,36.01,282200.0,28.8205,28.8766,28.8045,28.8525,282200.0
2012-11-29 10:45:00,36.01,36.08,35.98,36.08,169300.0,28.8525,28.9086,28.8285,28.9086,169300.0
2012-11-29 10:50:00,36.08,36.08,36.0,36.01,429600.0,28.9086,28.9086,28.8445,28.8525,429600.0
2012-11-29 10:55:00,36.01,36.04,35.99,36.01,223700.0,28.8525,28.8766,28.8365,28.8525,223700.0
2012-11-29 11:00:00,36.02,36.07,36.0,36.03,175800.0,28.8606,28.9006,28.8445,28.8686,175800.0
2012-11-29 11:05:00,36.04,36.11,36.0,36.1,160700.0,28.8766,28.9327,28.8445,28.9247,160700.0
2012-11-29 11:10:00,36.11,36.13,36.04,36.11,333100.0,28.9327,28.9487,28.8766,28.9327,333100.0
2012-11-29 11:15:00,36.1,36.14,36.03,36.05,500100.0,28.9247,28.9567,28.8686,28.8846,500100.0
2012-11-29 11:20:00,36.05,36.17,36.05,36.14,335900.0,28.8846,28.9807,28.8846,28.9567,335900.0
2012-11-29 11:25:00,36.14,36.17,36.11,36.16,71500.0,28.9567,28.9807,28.9327,28.9727,71500.0
2012-11-29 11:30:00,36.17,36.17,36.11,36.11,119400.0,28.9807,28.9807,28.9327,28.9327,119400.0
2012-11-29 11:35:00,36.11,36.12,36.06,36.11,103200.0,28.9327,28.9407,28.8926,28.9327,103200.0
2012-11-29 11:40:00,36.12,36.12,35.88,35.95,470700.0,28.9407,28.9407,28.7484,28.8045,470700.0
2012-11-29 11:45:00,35.95,36.04,35.94,36.04,582900.0,28.8045,28.8766,28.7965,28.8766,582900.0
2012-11-29 11:50:00,36.04,36.11,35.95,35.98,434600.0,28.8766,28.9327,28.8045,28.8285,434600.0
2012-11-29 11:55:00,35.98,36.07,35.97,36.06,240400.0,28.8285,28.9006,28.8205,28.8926,240400.0
2012-11-29 12:00:00,36.06,36.09,36.0,36.05,191100.0,28.8926,28.9166,28.8445,28.8846,191100.0
2012-11-29 12:05:00,36.05,36.08,35.89,35.91,651700.0,28.8846,28.9086,28.7564,28.7724,651700.0
2012-11-29 12:10:00,35.9,36.04,35.88,35.96,390400.0,28.7644,28.8766,28.7484,28.8125,390400.0
2012-11-29 12:15:00,35.96,35.97,35.88,35.95,377500.0,28.8125,28.8205,28.7484,28.8045,377500.0
2012-11-29 12:20:00,35.95,35.97,35.92,35.93,281000.0,28.8045,28.8205,28.7804,28.7884,281000.0
2012-11-29 12:25:00,35.93,35.93,35.88,35.9,175900.0,28.7884,28.7884,28.7484,28.7644,175900.0
2012-11-29 12:30:00,35.91,35.98,35.91,35.94,137300.0,28.7724,28.8285,28.7724,28.7965,137300.0
2012-11-29 12:35:00,35.93,35.95,35.9,35.9,92400.0,28.7884,28.8045,28.7644,28.7644,92400.0
2012-11-29 12:40:00,35.91,35.92,35.85,35.85,394800.0,28.7724,28.7804,28.7243,28.7243,394800.0
2012-11-29 12:45:00,35.86,35.96,35.84,35.92,200300.0,28.7324,28.8125,28.7163,28.7804,200300.0
2012-11-29 12:50:00,35.91,35.94,35.87,35.91,129100.0,28.7724,28.7965,28.7404,28.7724,129100.0
2012-11-29 12:55:00,35.92,35.92,35.81,35.9,277800.0,28.7804,28.7804,28.6923,28.7644,277800.0
2012-11-29 13:00:00,35.9,35.95,35.9,35.94,128400.0,28.7644,28.8045,28.7644,28.7965,128400.0
2012-11-29 13:05:00,35.94,35.94,35.87,35.92,173600.0,28.7965,28.7965,28.7404,28.7804,173600.0
2012-11-29 13:10:00,35.92,35.95,35.9,35.9,78600.0,28.7804,28.8045,28.7644,28.7644,78600.0
2012-11-29 13:15:00,35.9,35.97,35.9,35.96,59700.0,28.7644,28.8205,28.7644,28.8125,59700.0
2012-11-29 13:20:00,35.95,35.99,35.94,35.97,62700.0,28.8045,28.8365,28.7965,28.8205,62700.0
2012-11-29 13:25:00,35.97,35.97,35.94,35.96,85800.0,28.8205,28.8205,28.7965,28.8125,85800.0
2012-11-29 13:30:00,35.96,36.05,35.95,35.99,462600.0,28.8125,28.8846,28.8045,28.8365,462600.0
2012-11-29 13:35:00,35.99,36.03,35.94,36.0,147400.0,28.8365,28.8686,28.7965,28.8445,147400.0
2012-11-29 13:40:00,36.0,36.02,35.97,35.98,280700.0,28.8445,28.8606,28.8205,28.8285,280700.0
2012-11-29 13:45:00,35.99,35.99,35.93,35.94,149800.0,28.8365,28.8365,28.7884,28.7965,149800.0
2012-11-29 13:50:00,35.95,35.95,35.88,35.94,738000.0,28.8045,28.8045,28.7484,28.7965,738000.0
2012-11-29 13:55:00,35.94,35.97,35.9,35.91,118100.0,28.7965,28.8205,28.7644,28.7724,118100.0
2012-11-29 14:00:00,35.91,35.91,35.83,35.9,707000.0,28.7724,28.7724,28.7083,28.7644,707000.0
2012-11-29 14:05:00,35.9,35.9,35.68,35.68,418600.0,28.7644,28.7644,28.5881,28.5881,418600.0
2012-11-29 14:10:00,35.68,35.76,35.64,35.66,571600.0,28.5881,28.6522,28.5561,28.5721,571600.0
2012-11-29 14:15:00,35.66,35.74,35.66,35.7,184100.0,28.5721,28.6362,28.5721,28.6042,184100.0
2012-11-29 14:20:00,35.71,35.72,35.65,35.68,209100.0,28.6122,28.6202,28.5641,28.5881,209100.0
2012-11-29 14:25:00,35.67,35.72,35.64,35.67,100100.0,28.5801,28.6202,28.5561,28.5801,100100.0
2012-11-29 14:30:00,35.68,35.81,35.66,35.8,416100.0,28.5881,28.6923,28.5721,28.6843,416100.0
2012-11-29 14:35:00,35.8,35.81,35.7,35.73,73100.0,28.6843,28.6923,28.6042,28.6282,73100.0
2012-11-29 14:40:00,35.74,35.75,35.7,35.7,95900.0,28.6362,28.6442,28.6042,28.6042,95900.0
2012-11-29 14:45:00,35.7,35.72,35.64,35.72,139400.0,28.6042,28.6202,28.5561,28.6202,139400.0
2012-11-29 14:50:00,35.72,35.72,35.62,35.64,206100.0,28.6202,28.6202,28.5401,28.5561,206100.0
2012-11-29 14:55:00,35.65,35.67,35.62,35.62,80700.0,28.5641,28.5801,28.5401,28.5401,80700.0
2012-11-29 15:00:00,35.62,35.67,35.61,35.67,180800.0,28.5401,28.5801,28.5321,28.5801,180800.0
2012-11-29 15:05:00,35.67,35.72,35.65,35.71,321300.0,28.5801,28.6202,28.5641,28.6122,321300.0
2012-11-29 15:10:00,35.71,35.71,35.65,35.67,300500.0,28.6122,28.6122,28.5641,28.5801,300500.0
2012-11-29 15:15:00,35.67,35.71,35.67,35.67,210700.0,28.5801,28.6122,28.5801,28.5801,210700.0
2012-11-29 15:20:00,35.67,35.71,35.65,35.66,292800.0,28.5801,28.6122,28.5641,28.5721,292800.0
2012-11-29 15:25:00,35.65,35.7,35.65,35.67,140300.0,28.5641,28.6042,28.5641,28.5801,140300.0
2012-11-29 15:30:00,35.66,35.67,35.63,35.64,401100.0,28.5721,28.5801,28.5481,28.5561,401100.0
2012-11-29 15:35:00,35.65,35.66,35.58,35.61,277300.0,28.5641,28.5721,28.508,28.5321,277300.0
2012-11-29 15:40:00,35.61,35.68,35.6,35.66,368400.0,28.5321,28.5881,28.524,28.5721,368400.0
2012-11-29 15:45:00,35.67,35.69,35.6,35.61,228300.0,28.5801,28.5962,28.524,28.5321,228300.0
2012-11-29 15:50:00,35.62,35.64,35.57,35.63,429200.0,28.5401,28.5561,28.5,28.5481,429200.0
2012-11-29 15:55:00,35.63,35.65,35.57,35.63,577700.0,28.5481,28.5641,28.5,28.5481,577700.0
2012-11-30 09:30:00,35.53,35.62,35.38,35.44,276700.0,28.468,28.5401,28.3478,28.3958,276700.0
2012-11-30 09:35:00,35.43,35.44,35.34,35.41,164600.0,28.3878,28.3958,28.3157,28.3718,164600.0
2012-11-30 09:40:00,35.42,35.44,35.33,35.33,194700.0,28.3798,28.3958,28.3077,28.3077,194700.0
2012-11-30 09:45:00,35.34,35.49,35.26,35.39,594600.0,28.3157,28.4359,28.2516,28.3558,594600.0
2012-11-30 09:50:00,35.4,35.42,35.32,35.36,309500.0,28.3638,28.3798,28.2997,28.3317,309500.0
2012-11-30 09:55:00,35.37,35.46,35.35,35.45,116800.0,28.3398,28.4119,28.3237,28.4039,116800.0
2012-11-30 10:00:00,35.45,35.58,35.41,35.58,492800.0,28.4039,28.508,28.3718,28.508,492800.0
2012-11-30 10:05:00,35.57,35.66,35.57,35.62,182500.0,28.5,28.5721,28.5,28.5401,182500.0
2012-11-30 10:10:00,35.6,35.65,35.55,35.6,170800.0,28.524,28.5641,28.484,28.524,170800.0
2012-11-30 10:15:00,35.6,35.68,35.56,35.68,191800.0,28.524,28.5881,28.492,28.5881,191800.0
2012-11-30 10:20:00,35.68,35.8,35.66,35.76,245400.0,28.5881,28.6843,28.5721,28.6522,245400.0
2012-11-30 10:25:00,35.76,35.83,35.75,35.78,152000.0,28.6522,28.7083,28.6442,28.6683,152000.0
2012-11-30 10:30:00,35.79,35.8,35.68,35.76,155500.0,28.6763,28.6843,28.5881,28.6522,155500.0
2012-11-30 10:35:00,35.76,35.76,35.6,35.7,193300.0,28.6522,28.6522,28.524,28.6042,193300.0
2012-11-30 10:40:00,35.71,35.81,35.67,35.8,133400.0,28.6122,28.6923,28.5801,28.6843,133400.0
2012-11-30 10:45:00,35.8,35.8,35.63,35.64,123000.0,28.6843,28.6843,28.5481,28.5561,123000.0
2012-11-30 10:50:00,35.63,35.78,35.6,35.78,165100.0,28.5481,28.6683,28.524,28.6683,165100.0
2012-11-30 10:55:00,35.77,35.77,35.69,35.72,74900.0,28.6603,28.6603,28.5962,28.6202,74900.0
2012-11-30 11:00:00,35.72,35.86,35.71,35.86,166700.0,28.6202,28.7324,28.6122,28.7324,166700.0
2012-11-30 11:05:00,35.85,35.9,35.78,35.79,334000.0,28.7243,28.7644,28.6683,28.6763,334000.0
2012-11-30 11:10:00,35.78,35.82,35.72,35.75,300600.0,28.6683,28.7003,28.6202,28.6442,300600.0
2012-11-30 11:15:00,35.75,35.76,35.64,35.65,145400.0,28.6442,28.6522,28.5561,28.5641,145400.0
2012-11-30 11:20:00,35.65,35.67,35.62,35.66,156900.0,28.5641,28.5801,28.5401,28.5721,156900.0
2012-11-30 11:25:00,35.67,35.74,35.64,35.65,250100.0,28.5801,28.6362,28.5561,28.5641,250100.0
2012-11-30 11:30:00,35.65,35.68,35.59,35.59,240300.0,28.5641,28.5881,28.516,28.516,240300.0
2012-11-30 11:35:00,35.59,35.61,35.56,35.6,112500.0,28.516,28.5321,28.492,28.524,112500.0
2012-11-30 11:40:00,35.59,35.65,35.58,35.61,75800.0,28.516,28.5641,28.508,28.5321,75800.0
2012-11-30 11:45:00,35.61,35.69,35.61,35.65,69200.0,28.5321,28.5962,28.5321,28.5641,69200.0
2012-11-30 11:50:00,35.65,35.68,35.6,35.68,51600.0,28.5641,28.5881,28.524,28.5881,51600.0
2012-11-30 11:55:00,35.68,35.71,35.63,35.64,73600.0,28.5881,28.6122,28.5481,28.5561,73600.0
2012-11-30 12:00:00,35.64,35.67,35.63,35.63,63600.0,28.5561,28.5801,28.5481,28.5481,63600.0
2012-11-30 12:05:00,35.64,35.65,35.61,35.64,64100.0,28.5561,28.5641,28.5321,28.5561,64100.0
2012-11-30 12:10:00,35.63,35.69,35.59,35.69,602100.0,28.5481,28.5962,28.516,28.5962,602100.0
2012-11-30 12:15:00,35.68,35.73,35.66,35.68,126600.0,28.5881,28.6282,28.5721,28.5881,126600.0
2012-11-30 12:20:00,35.69,35.72,35.63,35.72,139700.0,28.5962,28.6202,28.5481,28.6202,139700.0
2012-11-30 12:25:00,35.73,35.76,35.72,35.76,66000.0,28.6282,28.6522,28.6202,28.6522,66000.0
2012-11-30 12:30:00,35.76,35.78,35.67,35.71,146300.0,28.6522,28.6683,28.5801,28.6122,146300.0
2012-11-30 12:35:00,35.7,35.76,35.68,35.7,163200.0,28.6042,28.6522,28.5881,28.6042,163200.0
2012-11-30 12:40:00,35.71,35.72,35.65,35.7,121400.0,28.6122,28.6202,28.5641,28.6042,121400.0
2012-11-30 12:45:00,35.71,35.72,35.63,35.71,86600.0,28.6122,28.6202,28.5481,28.6122,86600.0
2012-11-30 12:50:00,35.71,35.76,35.63,35.67,247500.0,28.6122,28.6522,28.5481,28.5801,247500.0
2012-11-30 12:55:00,35.67,35.77,35.67,35.72,136700.0,28.5801,28.6603,28.5801,28.6202,136700.0
2012-11-30 13:00:00,35.72,35.8,35.72,35.75,188600.0,28.6202,28.6843,28.6202,28.6442,188600.0
2012-11-30 13:05:00,35.75,35.84,35.75,35.83,132400.0,28.6442,28.7163,28.6442,28.7083,132400.0
2012-11-30 13:10:00,35.83,35.87,35.77,35.82,187400.0,28.7083,28.7404,28.6603,28.7003,187400.0
2012-11-30 13:15:00,35.81,35.86,35.78,35.86,92200.0,28.6923,28.7324,28.6683,28.7324,92200.0
2012-11-30 13:20:00,35.85,35.96,35.83,35.95,212100.0,28.7243,28.8125,28.7083,28.8045,212100.0
2012-11-30 13:25:00,35.95,35.96,35.87,35.91,170000.0,28.8045,28.8125,28.7404,28.7724,170000.0
2012-11-30 13:30:00,35.9,35.95,35.89,35.95,175400.0,28.7644,28.8045,28.7564,28.8045,175400.0
2012-11-30 13:35:00,35.94,36.0,35.94,35.99,321800.0,28.7965,28.8445,28.7965,28.8365,321800.0
2012-11-30 13:40:00,36.0,36.06,35.98,36.02,501800.0,28.8445,28.8926,28.8285,28.8606,501800.0
2012-11-30 13:45:00,36.03,36.08,36.01,36.07,90200.0,28.8686,28.9086,28.8525,28.9006,90200.0
2012-11-30 13:50:00,36.06,36.11,36.06,36.08,117600.0,28.8926,28.9327,28.8926,28.9086,117600.0
2012-11-30 13:55:00,36.07,36.1,36.01,36.03,106700.0,28.9006,28.9247,28.8525,28.8686,106700.0
2012-11-30 14:00:00,36.03,36.05,36.01,36.03,52300.0,28.8686,28.8846,28.8525,28.8686,52300.0
2012-11-30 14:05:00,36.03,36.05,36.0,36.04,99400.0,28.8686,28.8846,28.8445,28.8766,99400.0
2012-11-30 14:10:00,36.04,36.06,36.02,36.02,97600.0,28.8766,28.8926,28.8606,28.8606,97600.0
2012-11-30 14:15:00,36.02,36.07,36.02,36.05,92900.0,28.8606,28.9006,28.8606,28.8846,92900.0
2012-11-30 14:20:00,36.05,36.11,36.04,36.08,233000.0,28.8846,28.9327,28.8766,28.9086,233000.0
2012-11-30 14:25:00,36.07,36.1,36.04,36.04,65300.0,28.9006,28.9247,28.8766,28.8766,65300.0
2012-11-30 14:30:00,36.05,36.09,36.03,36.05,132400.0,28.8846,28.9166,28.8686,28.8846,132400.0
2012-11-30 14:35:00,36.06,36.06,36.01,36.02,159600.0,28.8926,28.8926,28.8525,28.8606,159600.0
2012-11-30 14:40:00,36.02,36.15,36.02,36.12,252700.0,28.8606,28.9647,28.8606,28.9407,252700.0
2012-11-30 14:45:00,36.11,36.12,36.05,36.08,149000.0,28.9327,28.9407,28.8846,28.9086,149000.0
2012-11-30 14:50:00,36.09,36.09,35.99,36.01,158400.0,28.9166,28.9166,28.8365,28.8525,158400.0
2012-11-30 14:55:00,36.01,36.03,35.96,35.96,100700.0,28.8525,28.8686,28.8125,28.8125,100700.0
2012-11-30 15:00:00,35.96,36.02,35.95,36.01,95500.0,28.8125,28.8606,28.8045,28.8525,95500.0
2012-11-30 15:05:00,36.02,36.02,35.95,35.98,103000.0,28.8606,28.8606,28.8045,28.8285,103000.0
2012-11-30 15:10:00,35.98,36.05,35.98,36.02,88100.0,28.8285,28.8846,28.8285,28.8606,88100.0
2012-11-30 15:15:00,36.02,36.06,35.98,35.99,87100.0,28.8606,28.8926,28.8285,28.8365,87100.0
2012-11-30 15:20:00,35.99,36.04,35.99,35.99,94800.0,28.8365,28.8766,28.8365,28.8365,94800.0
2012-11-30 15:25:00,35.99,36.04,35.99,36.04,93700.0,28.8365,28.8766,28.8365,28.8766,93700.0
2012-11-30 15:30:00,36.04,36.07,36.02,36.04,104400.0,28.8766,28.9006,28.8606,28.8766,104400.0
2012-11-30 15:35:00,36.05,36.08,36.03,36.07,104700.0,28.8846,28.9086,28.8686,28.9006,104700.0
2012-11-30 15:40:00,36.06,36.07,36.03,36.04,165700.0,28.8926,28.9006,28.8686,28.8766,165700.0
2012-11-30 15:45:00,36.05,36.14,36.01,36.11,421700.0,28.8846,28.9567,28.8525,28.9327,421700.0
2012-11-30 15:50:00,36.11,36.18,36.1,36.16,298800.0,28.9327,28.9888,28.9247,28.9727,298800.0
2012-11-30 15:55:00,36.17,36.2,36.1,36.11,606000.0,28.9807,29.0048,28.9247,28.9327,606000.0
2012-12-03 09:30:00,35.93,36.18,35.88,36.17,349000.0,28.7884,28.9888,28.7484,28.9807,349000.0
2012-12-03 09:35:00,36.16,36.16,36.02,36.12,253000.0,28.9727,28.9727,28.8606,28.9407,253000.0
2012-12-03 09:40:00,36.12,36.22,36.12,36.22,198000.0,28.9407,29.0208,28.9407,29.0208,198000.0
2012-12-03 09:45:00,36.22,36.25,36.16,36.2,205600.0,29.0208,29.0448,28.9727,29.0048,205600.0
2012-12-03 09:50:00,36.2,36.29,36.13,36.28,256700.0,29.0048,29.0769,28.9487,29.0689,256700.0
2012-12-03 09:55:00,36.28,36.32,36.23,36.3,168100.0,29.0689,29.1009,29.0288,29.0849,168100.0
2012-12-03 10:00:00,36.31,36.32,36.05,36.11,282900.0,29.0929,29.1009,28.8846,28.9327,282900.0
2012-12-03 10:05:00,36.11,36.18,36.07,36.11,195000.0,28.9327,28.9888,28.9006,28.9327,195000.0
2012-12-03 10:10:00,36.12,36.18,36.12,36.16,168600.0,28.9407,28.9888,28.9407,28.9727,168600.0
2012-12-03 10:15:00,36.16,36.24,36.13,36.14,145300.0,28.9727,29.0368,28.9487,28.9567,145300.0
2012-12-03 10:20:00,36.14,36.3,36.14,36.27,102000.0,28.9567,29.0849,28.9567,29.0609,102000.0
2012-12-03 10:25:00,36.27,36.3,36.2,36.2,166300.0,29.0609,29.0849,29.0048,29.0048,166300.0
2012-12-03 10:30:00,36.2,36.23,36.16,36.18,107600.0,29.0048,29.0288,28.9727,28.9888,107600.0
2012-12-03 10:35:00,36.18,36.25,36.17,36.18,149600.0,28.9888,29.0448,28.9807,28.9888,149600.0
2012-12-03 10:40:00,36.19,36.32,36.18,36.31,254100.0,28.9968,29.1009,28.9888,29.0929,254100.0
2012-12-03 10:45:00,36.29,36.44,36.29,36.43,180900.0,29.0769,29.1971,29.0769,29.1891,180900.0
2012-12-03 10:50:00,36.43,36.43,36.22,36.22,189000.0,29.1891,29.1891,29.0208,29.0208,189000.0
2012-12-03 10:55:00,36.22,36.33,36.2,36.33,152400.0,29.0208,29.1089,29.0048,29.1089,152400.0
2012-12-03 11:00:00,36.33,36.43,36.31,36.38,311700.0,29.1089,29.1891,29.0929,29.149,311700.0
2012-12-03 11:05:00,36.38,36.47,36.37,36.45,233100.0,29.149,29.2211,29.141,29.2051,233100.0
2012-12-03 11:10:00,36.44,36.47,36.4,36.44,341700.0,29.1971,29.2211,29.165,29.1971,341700.0
2012-12-03 11:15:00,36.45,36.46,36.4,36.45,232700.0,29.2051,29.2131,29.165,29.2051,232700.0
2012-12-03 11:20:00,36.45,36.46,36.3,36.3,311700.0,29.2051,29.2131,29.0849,29.0849,311700.0
2012-12-03 11:25:00,36.3,36.35,36.29,36.3,219800.0,29.0849,29.125,29.0769,29.0849,219800.0
2012-12-03 11:30:00,36.3,36.41,36.26,36.33,318400.0,29.0849,29.173,29.0529,29.1089,318400.0
2012-12-03 11:35:00,36.34,36.36,36.26,36.27,239300.0,29.117,29.133,29.0529,29.0609,239300.0
2012-12-03 11:40:00,36.28,36.3,36.14,36.15,393300.0,29.0689,29.0849,28.9567,28.9647,393300.0
2012-12-03 11:45:00,36.14,36.24,36.09,36.24,348700.0,28.9567,29.0368,28.9166,29.0368,348700.0
2012-12-03 11:50:00,36.24,36.31,36.23,36.29,121700.0,29.0368,29.0929,29.0288,29.0769,121700.0
2012-12-03 11:55:00,36.3,36.36,36.3,36.33,141500.0,29.0849,29.133,29.0849,29.1089,141500.0
2012-12-03 12:00:00,36.33,36.33,36.25,36.3,222400.0,29.1089,29.1089,29.0448,29.0849,222400.0
2012-12-03 12:05:00,36.3,36.3,36.16,36.16,169700.0,29.0849,29.0849,28.9727,28.9727,169700.0
2012-12-03 12:10:00,36.17,36.23,36.15,36.22,109400.0,28.9807,29.0288,28.9647,29.0208,109400.0
2012-12-03 12:15:00,36.22,36.25,36.2,36.24,73700.0,29.0208,29.0448,29.0048,29.0368,73700.0
2012-12-03 12:20:00,36.24,36.3,36.24,36.28,86400.0,29.0368,29.0849,29.0368,29.0689,86400.0
2012-12-03 12:25:00,36.29,36.33,36.27,36.32,89100.0,29.0769,29.1089,29.0609,29.1009,89100.0
2012-12-03 12:30:00,36.32,36.38,36.31,36.38,56500.0,29.1009,29.149,29.0929,29.149,56500.0
2012-12-03 12:35:00,36.37,36.4,36.35,36.36,93500.0,29.141,29.165,29.125,29.133,93500.0
2012-12-03 12:40:00,36.36,36.36,36.28,36.3,204100.0,29.133,29.133,29.0689,29.0849,204100.0
2012-12-03 12:45:00,36.29,36.32,36.27,36.27,213100.0,29.0769,29.1009,29.0609,29.0609,213100.0
2012-12-03 12:50:00,36.28,36.36,36.27,36.34,67800.0,29.0689,29.133,29.0609,29.117,67800.0
2012-12-03 12:55:00,36.34,36.36,36.34,36.36,61200.0,29.117,29.133,29.117,29.133,61200.0
2012-12-03 13:00:00,36.36,36.36,36.29,36.31,163800.0,29.133,29.133,29.0769,29.0929,163800.0
2012-12-03 13:05:00,36.31,36.35,36.29,36.31,73100.0,29.0929,29.125,29.0769,29.0929,73100.0
2012-12-03 13:10:00,36.32,36.33,36.3,36.31,81300.0,29.1009,29.1089,29.0849,29.0929,81300.0
2012-12-03 13:15:00,36.31,36.33,36.29,36.32,25200.0,29.0929,29.1089,29.0769,29.1009,25200.0
2012-12-03 13:20:00,36.32,36.34,36.29,36.32,132600.0,29.1009,29.117,29.0769,29.1009,132600.0
2012-12-03 13:25:00,36.32,36.37,36.3,36.35,59600.0,29.1009,29.141,29.0849,29.125,59600.0
2012-12-03 13:30:00,36.34,36.35,36.3,36.34,139400.0,29.117,29.125,29.0849,29.117,139400.0
2012-12-03 13:35:00,36.34,36.4,36.33,36.38,229400.0,29.117,29.165,29.1089,29.149,229400.0
2012-12-03 13:40:00,36.39,36.43,36.38,36.39,179700.0,29.157,29.1891,29.149,29.157,179700.0
2012-12-03 13:45:00,36.39,36.39,36.3,36.3,71200.0,29.157,29.157,29.0849,29.0849,71200.0
2012-12-03 13:50:00,36.3,36.3,36.26,36.26,55500.0,29.0849,29.0849,29.0529,29.0529,55500.0
2012-12-03 13:55:00,36.26,36.28,36.26,36.26,55300.0,29.0529,29.0689,29.0529,29.0529,55300.0
2012-12-03 14:00:00,36.26,36.26,36.21,36.23,75200.0,29.0529,29.0529,29.0128,29.0288,75200.0
2012-12-03 14:05:00,36.23,36.3,36.23,36.28,98400.0,29.0288,29.0849,29.0288,29.0689,98400.0
2012-12-03 14:10:00,36.28,36.29,36.2,36.23,82200.0,29.0689,29.0769,29.0048,29.0288,82200.0
2012-12-03 14:15:00,36.23,36.25,36.18,36.2,84700.0,29.0288,29.0448,28.9888,29.0048,84700.0
2012-12-03 14:20:00,36.19,36.26,36.17,36.25,118700.0,28.9968,29.0529,28.9807,29.0448,118700.0
2012-12-03 14:25:00,36.25,36.27,36.21,36.22,91900.0,29.0448,29.0609,29.0128,29.0208,91900.0
2012-12-03 14:30:00,36.22,36.23,36.19,36.19,142300.0,29.0208,29.0288,28.9968,28.9968,142300.0
2012-12-03 14:35:00,36.2,36.24,36.17,36.18,120100.0,29.0048,29.0368,28.9807,28.9888,120100.0
2012-12-03 14:40:00,36.17,36.21,36.17,36.2,168600.0,28.9807,29.0128,28.9807,29.0048,168600.0
2012-12-03 14:45:00,36.19,36.2,36.17,36.17,111500.0,28.9968,29.0048,28.9807,28.9807,111500.0
2012-12-03 14:50:00,36.17,36.2,36.16,36.2,74500.0,28.9807,29.0048,28.9727,29.0048,74500.0
2012-12-03 14:55:00,36.2,36.21,36.15,36.18,126800.0,29.0048,29.0128,28.9647,28.9888,126800.0
2012-12-03 15:00:00,36.18,36.26,36.16,36.19,156700.0,28.9888,29.0529,28.9727,28.9968,156700.0
2012-12-03 15:05:00,36.2,36.21,36.15,36.16,108300.0,29.0048,29.0128,28.9647,28.9727,108300.0
2012-12-03 15:10:00,36.16,36.18,36.13,36.14,139400.0,28.9727,28.9888,28.9487,28.9567,139400.0
2012-12-03 15:15:00,36.14,36.14,36.06,36.08,128700.0,28.9567,28.9567,28.8926,28.9086,128700.0
2012-12-03 15:20:00,36.07,36.17,36.06,36.16,475300.0,28.9006,28.9807,28.8926,28.9727,475300.0
2012-12-03 15:25:00,36.16,36.2,36.12,36.15,313800.0,28.9727,29.0048,28.9407,28.9647,313800.0
2012-12-03 15:30:00,36.15,36.15,36.08,36.12,225800.0,28.9647,28.9647,28.9086,28.9407,225800.0
2012-12-03 15:35:00,36.13,36.15,36.08,36.11,255800.0,28.9487,28.9647,28.9086,28.9327,255800.0
2012-12-03 15:40:00,36.11,36.15,36.09,36.15,270600.0,28.9327,28.9647,28.9166,28.9647,270600.0
2012-12-03 15:45:00,36.15,36.16,36.05,36.05,295100.0,28.9647,28.9727,28.8846,28.8846,295100.0
2012-12-03 15:50:00,36.05,36.12,36.05,36.12,328500.0,28.8846,28.9407,28.8846,28.9407,328500.0
2012-12-03 15:55:00,36.12,36.13,36.01,36.05,653300.0,28.9407,28.9487,28.8525,28.8846,653300.0
2012-12-04 09:30:00,35.93,36.01,35.85,36.0,255000.0,28.7884,28.8525,28.7243,28.8445,255000.0
2012-12-04 09:35:00,36.0,36.01,35.86,35.96,161900.0,28.8445,28.8525,28.7324,28.8125,161900.0
2012-12-04 09:40:00,35.96,35.96,35.84,35.87,85200.0,28.8125,28.8125,28.7163,28.7404,85200.0
2012-12-04 09:45:00,35.88,35.96,35.87,35.89,74300.0,28.7484,28.8125,28.7404,28.7564,74300.0
2012-12-04 09:50:00,35.89,35.97,35.84,35.85,80300.0,28.7564,28.8205,28.7163,28.7243,80300.0
2012-12-04 09:55:00,35.86,35.89,35.73,35.73,149900.0,28.7324,28.7564,28.6282,28.6282,149900.0
2012-12-04 10:00:00,35.74,35.79,35.72,35.73,98100.0,28.6362,28.6763,28.6202,28.6282,98100.0
2012-12-04 10:05:00,35.73,35.83,35.7,35.8,109700.0,28.6282,28.7083,28.6042,28.6843,109700.0
2012-12-04 10:10:00,35.8,35.87,35.75,35.85,483500.0,28.6843,28.7404,28.6442,28.7243,483500.0
2012-12-04 10:15:00,35.85,35.86,35.77,35.77,111800.0,28.7243,28.7324,28.6603,28.6603,111800.0
2012-12-04 10:20:00,35.77,35.81,35.73,35.8,153400.0,28.6603,28.6923,28.6282,28.6843,153400.0
2012-12-04 10:25:00,35.8,35.83,35.77,35.8,162100.0,28.6843,28.7083,28.6603,28.6843,162100.0
2012-12-04 10:30:00,35.8,35.87,35.76,35.87,104600.0,28.6843,28.7404,28.6522,28.7404,104600.0
2012-12-04 10:35:00,35.87,35.87,35.74,35.77,80800.0,28.7404,28.7404,28.6362,28.6603,80800.0
2012-12-04 10:40:00,35.78,35.8,35.75,35.77,76200.0,28.6683,28.6843,28.6442,28.6603,76200.0
2012-12-04 10:45:00,35.78,35.84,35.78,35.79,151700.0,28.6683,28.7163,28.6683,28.6763,151700.0
2012-12-04 10:50:00,35.79,35.83,35.74,35.76,75500.0,28.6763,28.7083,28.6362,28.6522,75500.0
2012-12-04 10:55:00,35.75,35.77,35.72,35.77,131000.0,28.6442,28.6603,28.6202,28.6603,131000.0
2012-12-04 11:00:00,35.78,35.81,35.75,35.75,92100.0,28.6683,28.6923,28.6442,28.6442,92100.0
2012-12-04 11:05:00,35.76,35.76,35.66,35.68,246900.0,28.6522,28.6522,28.5721,28.5881,246900.0
2012-12-04 11:10:00,35.68,35.76,35.68,35.76,127100.0,28.5881,28.6522,28.5881,28.6522,127100.0
2012-12-04 11:15:00,35.76,35.79,35.75,35.75,61200.0,28.6522,28.6763,28.6442,28.6442,61200.0
2012-12-04 11:20:00,35.75,35.76,35.7,35.72,130000.0,28.6442,28.6522,28.6042,28.6202,130000.0
2012-12-04 11:25:00,35.71,35.73,35.66,35.67,106500.0,28.6122,28.6282,28.5721,28.5801,106500.0
2012-12-04 11:30:00,35.68,35.72,35.68,35.7,75300.0,28.5881,28.6202,28.5881,28.6042,75300.0
2012-12-04 11:35:00,35.7,35.71,35.66,35.67,88000.0,28.6042,28.6122,28.5721,28.5801,88000.0
2012-12-04 11:40:00,35.67,35.73,35.67,35.7,227800.0,28.5801,28.6282,28.5801,28.6042,227800.0
2012-12-04 11:45:00,35.7,35.71,35.66,35.7,133300.0,28.6042,28.6122,28.5721,28.6042,133300.0
2012-12-04 11:50:00,35.69,35.7,35.63,35.65,94100.0,28.5962,28.6042,28.5481,28.5641,94100.0
2012-12-04 11:55:00,35.64,35.66,35.6,35.63,177000.0,28.5561,28.5721,28.524,28.5481,177000.0
2012-12-04 12:00:00,35.64,35.67,35.57,35.59,377900.0,28.5561,28.5801,28.5,28.516,377900.0
2012-12-04 12:05:00,35.59,35.61,35.51,35.51,234200.0,28.516,28.5321,28.4519,28.4519,234200.0
2012-12-04 12:10:00,35.51,35.55,35.32,35.36,527600.0,28.4519,28.484,28.2997,28.3317,527600.0
2012-12-04 12:15:00,35.36,35.54,35.33,35.53,300200.0,28.3317,28.476,28.3077,28.468,300200.0
2012-12-04 12:20:00,35.53,35.55,35.47,35.47,203400.0,28.468,28.484,28.4199,28.4199,203400.0
2012-12-04 12:25:00,35.47,35.5,35.39,35.47,290700.0,28.4199,28.4439,28.3558,28.4199,290700.0
2012-12-04 12:30:00,35.47,35.53,35.46,35.47,229300.0,28.4199,28.468,28.4119,28.4199,229300.0
2012-12-04 12:35:00,35.48,35.52,35.47,35.51,88200.0,28.4279,28.4599,28.4199,28.4519,88200.0
2012-12-04 12:40:00,35.51,35.56,35.48,35.55,79100.0,28.4519,28.492,28.4279,28.484,79100.0
2012-12-04 12:45:00,35.55,35.57,35.52,35.56,121800.0,28.484,28.5,28.4599,28.492,121800.0
2012-12-04 12:50:00,35.55,35.57,35.5,35.51,74500.0,28.484,28.5,28.4439,28.4519,74500.0
2012-12-04 12:55:00,35.51,35.52,35.49,35.52,33500.0,28.4519,28.4599,28.4359,28.4599,33500.0
2012-12-04 13:00:00,35.52,35.53,35.46,35.5,66300.0,28.4599,28.468,28.4119,28.4439,66300.0
2012-12-04 13:05:00,35.5,35.53,35.48,35.51,48700.0,28.4439,28.468,28.4279,28.4519,48700.0
2012-12-04 13:10:00,35.52,35.52,35.47,35.49,40400.0,28.4599,28.4599,28.4199,28.4359,40400.0
2012-12-04 13:15:00,35.49,35.52,35.47,35.5,45600.0,28.4359,28.4599,28.4199,28.4439,45600.0
2012-12-04 13:20:00,35.51,35.58,35.5,35.56,46200.0,28.4519,28.508,28.4439,28.492,46200.0
2012-12-04 13:25:00,35.56,35.66,35.56,35.64,83700.0,28.492,28.5721,28.492,28.5561,83700.0
2012-12-04 13:30:00,35.65,35.67,35.59,35.59,91300.0,28.5641,28.5801,28.516,28.516,91300.0
2012-12-04 13:35:00,35.6,35.65,35.59,35.61,58800.0,28.524,28.5641,28.516,28.5321,58800.0
2012-12-04 13:40:00,35.6,35.67,35.55,35.55,111000.0,28.524,28.5801,28.484,28.484,111000.0
2012-12-04 13:45:00,35.56,35.66,35.56,35.65,87300.0,28.492,28.5721,28.492,28.5641,87300.0
2012-12-04 13:50:00,35.65,35.72,35.63,35.7,40800.0,28.5641,28.6202,28.5481,28.6042,40800.0
2012-12-04 13:55:00,35.7,35.72,35.64,35.65,47400.0,28.6042,28.6202,28.5561,28.5641,47400.0
2012-12-04 14:00:00,35.66,35.69,35.64,35.67,121200.0,28.5721,28.5962,28.5561,28.5801,121200.0
2012-12-04 14:05:00,35.67,35.7,35.66,35.67,148000.0,28.5801,28.6042,28.5721,28.5801,148000.0
2012-12-04 14:10:00,35.68,35.68,35.62,35.66,223200.0,28.5881,28.5881,28.5401,28.5721,223200.0
2012-12-04 14:15:00,35.66,35.68,35.59,35.64,144800.0,28.5721,28.5881,28.516,28.5561,144800.0
2012-12-04 14:20:00,35.64,35.67,35.63,35.64,35600.0,28.5561,28.5801,28.5481,28.5561,35600.0
2012-12-04 14:25:00,35.65,35.66,35.59,35.59,65000.0,28.5641,28.5721,28.516,28.516,65000.0
2012-12-04 14:30:00,35.59,35.63,35.57,35.63,42900.0,28.516,28.5481,28.5,28.5481,42900.0
2012-12-04 14:35:00,35.63,35.64,35.55,35.59,171500.0,28.5481,28.5561,28.484,28.516,171500.0
2012-12-04 14:40:00,35.59,35.64,35.56,35.6,201300.0,28.516,28.5561,28.492,28.524,201300.0
2012-12-04 14:45:00,35.61,35.61,35.57,35.61,39600.0,28.5321,28.5321,28.5,28.5321,39600.0
2012-12-04 14:50:00,35.61,35.65,35.61,35.63,47000.0,28.5321,28.5641,28.5321,28.5481,47000.0
2012-12-04 14:55:00,35.63,35.67,35.61,35.64,103400.0,28.5481,28.5801,28.5321,28.5561,103400.0
2012-12-04 15:00:00,35.65,35.73,35.64,35.71,81600.0,28.5641,28.6282,28.5561,28.6122,81600.0
2012-12-04 15:05:00,35.71,35.76,35.69,35.74,215800.0,28.6122,28.6522,28.5962,28.6362,215800.0
2012-12-04 15:10:00,35.75,35.8,35.74,35.79,161100.0,28.6442,28.6843,28.6362,28.6763,161100.0
2012-12-04 15:15:00,35.8,35.81,35.73,35.75,187600.0,28.6843,28.6923,28.6282,28.6442,187600.0
2012-12-04 15:20:00,35.75,35.75,35.65,35.69,152300.0,28.6442,28.6442,28.5641,28.5962,152300.0
2012-12-04 15:25:00,35.68,35.72,35.67,35.7,81900.0,28.5881,28.6202,28.5801,28.6042,81900.0
2012-12-04 15:30:00,35.7,35.7,35.63,35.65,169500.0,28.6042,28.6042,28.5481,28.5641,169500.0
2012-12-04 15:35:00,35.64,35.68,35.63,35.64,130400.0,28.5561,28.5881,28.5481,28.5561,130400.0
2012-12-04 15:40:00,35.64,35.65,35.59,35.61,163900.0,28.5561,28.5641,28.516,28.5321,163900.0
2012-12-04 15:45:00,35.6,35.63,35.6,35.61,272200.0,28.524,28.5481,28.524,28.5321,272200.0
2012-12-04 15:50:00,35.6,35.62,35.58,35.6,425500.0,28.524,28.5401,28.508,28.524,425500.0
2012-12-04 15:55:00,35.59,35.63,35.55,35.61,1017800.0,28.516,28.5481,28.484,28.5321,1017800.0
2012-12-05 09:30:00,35.55,35.62,35.3,35.51,241600.0,28.484,28.5401,28.2837,28.4519,241600.0
2012-12-05 09:35:00,35.5,35.61,35.4,35.6,132100.0,28.4439,28.5321,28.3638,28.524,132100.0
2012-12-05 09:40:00,35.61,35.61,35.49,35.53,112600.0,28.5321,28.5321,28.4359,28.468,112600.0
2012-12-05 09:45:00,35.52,35.53,35.4,35.41,180200.0,28.4599,28.468,28.3638,28.3718,180200.0
2012-12-05 09:50:00,35.41,35.47,35.35,35.38,397900.0,28.3718,28.4199,28.3237,28.3478,397900.0
2012-12-05 09:55:00,35.39,35.4,35.24,35.25,184600.0,28.3558,28.3638,28.2356,28.2436,184600.0
2012-12-05 10:00:00,35.27,35.37,35.16,35.16,264000.0,28.2596,28.3398,28.1715,28.1715,264000.0
2012-12-05 10:05:00,35.16,35.22,35.14,35.19,286600.0,28.1715,28.2196,28.1555,28.1955,286600.0
2012-12-05 10:10:00,35.18,35.18,35.08,35.09,235300.0,28.1875,28.1875,28.1074,28.1154,235300.0
2012-12-05 10:15:00,35.09,35.13,35.08,35.1,384200.0,28.1154,28.1475,28.1074,28.1234,384200.0
2012-12-05 10:20:00,35.1,35.13,35.04,35.07,216200.0,28.1234,28.1475,28.0753,28.0994,216200.0
2012-12-05 10:25:00,35.06,35.09,34.97,35.01,233300.0,28.0914,28.1154,28.0193,28.0513,233300.0
2012-12-05 10:30:00,35.01,35.06,34.99,35.01,249900.0,28.0513,28.0914,28.0353,28.0513,249900.0
2012-12-05 10:35:00,35.02,35.02,34.9,34.9,336500.0,28.0593,28.0593,27.9632,27.9632,336500.0
2012-12-05 10:40:00,34.9,34.92,34.83,34.83,298400.0,27.9632,27.9792,27.9071,27.9071,298400.0
2012-12-05 10:45:00,34.83,35.0,34.8,34.99,271400.0,27.9071,28.0433,27.8831,28.0353,271400.0
2012-12-05 10:50:00,34.99,35.0,34.94,34.95,132100.0,28.0353,28.0433,27.9952,28.0032,132100.0
2012-12-05 10:55:00,34.95,35.0,34.92,34.98,114000.0,28.0032,28.0433,27.9792,28.0273,114000.0
2012-12-05 11:00:00,34.98,34.99,34.94,34.98,278700.0,28.0273,28.0353,27.9952,28.0273,278700.0
2012-12-05 11:05:00,34.98,35.1,34.97,35.1,236200.0,28.0273,28.1234,28.0193,28.1234,236200.0
2012-12-05 11:10:00,35.1,35.17,35.04,35.14,220000.0,28.1234,28.1795,28.0753,28.1555,220000.0
2012-12-05 11:15:00,35.15,35.21,35.15,35.16,191500.0,28.1635,28.2116,28.1635,28.1715,191500.0
2012-12-05 11:20:00,35.15,35.16,35.07,35.1,99700.0,28.1635,28.1715,28.0994,28.1234,99700.0
2012-12-05 11:25:00,35.11,35.26,35.1,35.23,213000.0,28.1314,28.2516,28.1234,28.2276,213000.0
2012-12-05 11:30:00,35.23,35.35,35.23,35.31,237700.0,28.2276,28.3237,28.2276,28.2917,237700.0
2012-12-05 11:35:00,35.31,35.31,35.25,35.27,117800.0,28.2917,28.2917,28.2436,28.2596,117800.0
2012-12-05 11:40:00,35.27,35.3,35.23,35.23,105300.0,28.2596,28.2837,28.2276,28.2276,105300.0
2012-12-05 11:45:00,35.24,35.29,35.23,35.24,119700.0,28.2356,28.2757,28.2276,28.2356,119700.0
2012-12-05 11:50:00,35.23,35.3,35.23,35.3,160600.0,28.2276,28.2837,28.2276,28.2837,160600.0
2012-12-05 11:55:00,35.31,35.39,35.29,35.29,197200.0,28.2917,28.3558,28.2757,28.2757,197200.0
2012-12-05 12:00:00,35.3,35.4,35.3,35.39,145400.0,28.2837,28.3638,28.2837,28.3558,145400.0
2012-12-05 12:05:00,35.38,35.48,35.37,35.48,201200.0,28.3478,28.4279,28.3398,28.4279,201200.0
2012-12-05 12:10:00,35.48,35.51,35.44,35.48,259800.0,28.4279,28.4519,28.3958,28.4279,259800.0
2012-12-05 12:15:00,35.48,35.51,35.43,35.47,187600.0,28.4279,28.4519,28.3878,28.4199,187600.0
2012-12-05 12:20:00,35.48,35.51,35.44,35.44,126300.0,28.4279,28.4519,28.3958,28.3958,126300.0
2012-12-05 12:25:00,35.45,35.47,35.43,35.43,165900.0,28.4039,28.4199,28.3878,28.3878,165900.0
2012-12-05 12:30:00,35.43,35.67,35.43,35.59,306100.0,28.3878,28.5801,28.3878,28.516,306100.0
2012-12-05 12:35:00,35.6,35.63,35.57,35.61,75600.0,28.524,28.5481,28.5,28.5321,75600.0
2012-12-05 12:40:00,35.61,35.65,35.6,35.63,63700.0,28.5321,28.5641,28.524,28.5481,63700.0
2012-12-05 12:45:00,35.62,35.62,35.5,35.5,120000.0,28.5401,28.5401,28.4439,28.4439,120000.0
2012-12-05 12:50:00,35.5,35.52,35.45,35.48,49700.0,28.4439,28.4599,28.4039,28.4279,49700.0
2012-12-05 12:55:00,35.48,35.49,35.42,35.49,79900.0,28.4279,28.4359,28.3798,28.4359,79900.0
2012-12-05 13:00:00,35.48,35.5,35.46,35.46,25800.0,28.4279,28.4439,28.4119,28.4119,25800.0
2012-12-05 13:05:00,35.46,35.49,35.43,35.49,73700.0,28.4119,28.4359,28.3878,28.4359,73700.0
2012-12-05 13:10:00,35.49,35.54,35.49,35.52,41600.0,28.4359,28.476,28.4359,28.4599,41600.0
2012-12-05 13:15:00,35.52,35.57,35.5,35.51,57200.0,28.4599,28.5,28.4439,28.4519,57200.0
2012-12-05 13:20:00,35.51,35.52,35.48,35.48,280700.0,28.4519,28.4599,28.4279,28.4279,280700.0
2012-12-05 13:25:00,35.48,35.48,35.41,35.41,83600.0,28.4279,28.4279,28.3718,28.3718,83600.0
2012-12-05 13:30:00,35.41,35.44,35.38,35.38,69500.0,28.3718,28.3958,28.3478,28.3478,69500.0
2012-12-05 13:35:00,35.39,35.44,35.37,35.37,91300.0,28.3558,28.3958,28.3398,28.3398,91300.0
2012-12-05 13:40:00,35.37,35.42,35.37,35.38,53000.0,28.3398,28.3798,28.3398,28.3478,53000.0
2012-12-05 13:45:00,35.39,35.4,35.35,35.4,58000.0,28.3558,28.3638,28.3237,28.3638,58000.0
2012-12-05 13:50:00,35.41,35.43,35.36,35.38,114700.0,28.3718,28.3878,28.3317,28.3478,114700.0
2012-12-05 13:55:00,35.39,35.42,35.38,35.41,53300.0,28.3558,28.3798,28.3478,28.3718,53300.0
2012-12-05 14:00:00,35.42,35.46,35.4,35.44,99200.0,28.3798,28.4119,28.3638,28.3958,99200.0
2012-12-05 14:05:00,35.45,35.47,35.41,35.41,105200.0,28.4039,28.4199,28.3718,28.3718,105200.0
2012-12-05 14:10:00,35.42,35.42,35.39,35.39,89800.0,28.3798,28.3798,28.3558,28.3558,89800.0
2012-12-05 14:15:00,35.4,35.4,35.36,35.37,147700.0,28.3638,28.3638,28.3317,28.3398,147700.0
2012-12-05 14:20:00,35.37,35.37,35.32,35.33,58700.0,28.3398,28.3398,28.2997,28.3077,58700.0
2012-12-05 14:25:00,35.32,35.36,35.31,35.32,97700.0,28.2997,28.3317,28.2917,28.2997,97700.0
2012-12-05 14:30:00,35.32,35.36,35.31,35.35,79800.0,28.2997,28.3317,28.2917,28.3237,79800.0
2012-12-05 14:35:00,35.34,35.38,35.34,35.37,54300.0,28.3157,28.3478,28.3157,28.3398,54300.0
2012-12-05 14:40:00,35.36,35.39,35.36,35.39,55400.0,28.3317,28.3558,28.3317,28.3558,55400.0
2012-12-05 14:45:00,35.39,35.4,35.37,35.38,59900.0,28.3558,28.3638,28.3398,28.3478,59900.0
2012-12-05 14:50:00,35.39,35.4,35.37,35.37,183600.0,28.3558,28.3638,28.3398,28.3398,183600.0
2012-12-05 14:55:00,35.37,35.38,35.31,35.31,95400.0,28.3398,28.3478,28.2917,28.2917,95400.0
2012-12-05 15:00:00,35.32,35.36,35.31,35.35,96100.0,28.2997,28.3317,28.2917,28.3237,96100.0
2012-12-05 15:05:00,35.35,35.39,35.34,35.35,104100.0,28.3237,28.3558,28.3157,28.3237,104100.0
2012-12-05 15:10:00,35.35,35.35,35.33,35.34,115800.0,28.3237,28.3237,28.3077,28.3157,115800.0
2012-12-05 15:15:00,35.35,35.35,35.32,35.32,60600.0,28.3237,28.3237,28.2997,28.2997,60600.0
2012-12-05 15:20:00,35.33,35.34,35.29,35.34,92300.0,28.3077,28.3157,28.2757,28.3157,92300.0
2012-12-05 15:25:00,35.34,35.35,35.31,35.33,108500.0,28.3157,28.3237,28.2917,28.3077,108500.0
2012-12-05 15:30:00,35.33,35.34,35.32,35.33,110600.0,28.3077,28.3157,28.2997,28.3077,110600.0
2012-12-05 15:35:00,35.33,35.33,35.29,35.3,215600.0,28.3077,28.3077,28.2757,28.2837,215600.0
2012-12-05 15:40:00,35.3,35.33,35.26,35.27,302400.0,28.2837,28.3077,28.2516,28.2596,302400.0
2012-12-05 15:45:00,35.27,35.3,35.23,35.3,417000.0,28.2596,28.2837,28.2276,28.2837,417000.0
2012-12-05 15:50:00,35.3,35.31,35.27,35.28,804700.0,28.2837,28.2917,28.2596,28.2676,804700.0
2012-12-05 15:55:00,35.28,35.3,35.16,35.19,684800.0,28.2676,28.2837,28.1715,28.1955,684800.0
2012-12-06 09:30:00,35.16,35.18,34.92,35.13,245600.0,28.1715,28.1875,27.9792,28.1475,245600.0
2012-12-06 09:35:00,35.13,35.25,35.09,35.15,178900.0,28.1475,28.2436,28.1154,28.1635,178900.0
2012-12-06 09:40:00,35.15,35.2,35.14,35.18,149200.0,28.1635,28.2035,28.1555,28.1875,149200.0
2012-12-06 09:45:00,35.19,35.23,35.14,35.15,165600.0,28.1955,28.2276,28.1555,28.1635,165600.0
2012-12-06 09:50:00,35.15,35.15,34.95,34.96,498800.0,28.1635,28.1635,28.0032,28.0112,498800.0
2012-12-06 09:55:00,34.96,35.0,34.84,34.97,432100.0,28.0112,28.0433,27.9151,28.0193,432100.0
2012-12-06 10:00:00,34.98,34.98,34.86,34.97,191300.0,28.0273,28.0273,27.9311,28.0193,191300.0
2012-12-06 10:05:00,34.96,34.97,34.9,34.93,108800.0,28.0112,28.0193,27.9632,27.9872,108800.0
2012-12-06 10:10:00,34.92,34.96,34.89,34.92,137100.0,27.9792,28.0112,27.9552,27.9792,137100.0
2012-12-06 10:15:00,34.92,34.96,34.87,34.89,159800.0,27.9792,28.0112,27.9391,27.9552,159800.0
2012-12-06 10:20:00,34.89,34.92,34.81,34.86,205900.0,27.9552,27.9792,27.8911,27.9311,205900.0
2012-12-06 10:25:00,34.86,34.9,34.84,34.85,126700.0,27.9311,27.9632,27.9151,27.9231,126700.0
2012-12-06 10:30:00,34.85,34.88,34.81,34.85,261700.0,27.9231,27.9471,27.8911,27.9231,261700.0
2012-12-06 10:35:00,34.85,34.9,34.84,34.89,269700.0,27.9231,27.9632,27.9151,27.9552,269700.0
2012-12-06 10:40:00,34.89,34.94,34.87,34.9,225000.0,27.9552,27.9952,27.9391,27.9632,225000.0
2012-12-06 10:45:00,34.9,34.97,34.89,34.97,129500.0,27.9632,28.0193,27.9552,28.0193,129500.0
2012-12-06 10:50:00,34.98,35.0,34.97,35.0,103400.0,28.0273,28.0433,28.0193,28.0433,103400.0
2012-12-06 10:55:00,34.99,35.02,34.99,35.01,132900.0,28.0353,28.0593,28.0353,28.0513,132900.0
2012-12-06 11:00:00,35.01,35.02,34.99,35.0,210000.0,28.0513,28.0593,28.0353,28.0433,210000.0
2012-12-06 11:05:00,35.0,35.01,34.99,35.0,132100.0,28.0433,28.0513,28.0353,28.0433,132100.0
2012-12-06 11:10:00,35.0,35.02,34.99,35.01,95000.0,28.0433,28.0593,28.0353,28.0513,95000.0
2012-12-06 11:15:00,35.02,35.06,35.01,35.06,61300.0,28.0593,28.0914,28.0513,28.0914,61300.0
2012-12-06 11:20:00,35.06,35.13,35.05,35.12,64400.0,28.0914,28.1475,28.0834,28.1394,64400.0
2012-12-06 11:25:00,35.12,35.14,35.09,35.11,95800.0,28.1394,28.1555,28.1154,28.1314,95800.0
2012-12-06 11:30:00,35.1,35.11,35.04,35.04,135000.0,28.1234,28.1314,28.0753,28.0753,135000.0
2012-12-06 11:35:00,35.05,35.11,35.03,35.09,118200.0,28.0834,28.1314,28.0673,28.1154,118200.0
2012-12-06 11:40:00,35.09,35.09,35.02,35.05,150100.0,28.1154,28.1154,28.0593,28.0834,150100.0
2012-12-06 11:45:00,35.05,35.09,35.02,35.02,114000.0,28.0834,28.1154,28.0593,28.0593,114000.0
2012-12-06 11:50:00,35.02,35.08,35.02,35.05,96200.0,28.0593,28.1074,28.0593,28.0834,96200.0
2012-12-06 11:55:00,35.05,35.06,35.04,35.05,152900.0,28.0834,28.0914,28.0753,28.0834,152900.0
2012-12-06 12:00:00,35.05,35.06,35.01,35.02,221700.0,28.0834,28.0914,28.0513,28.0593,221700.0
2012-12-06 12:05:00,35.02,35.03,34.99,35.02,133300.0,28.0593,28.0673,28.0353,28.0593,133300.0
2012-12-06 12:10:00,35.01,35.01,34.94,34.97,102400.0,28.0513,28.0513,27.9952,28.0193,102400.0
2012-12-06 12:15:00,34.98,34.99,34.95,34.97,57200.0,28.0273,28.0353,28.0032,28.0193,57200.0
2012-12-06 12:20:00,34.97,34.97,34.94,34.94,57900.0,28.0193,28.0193,27.9952,27.9952,57900.0
2012-12-06 12:25:00,34.94,34.98,34.94,34.96,103500.0,27.9952,28.0273,27.9952,28.0112,103500.0
2012-12-06 12:30:00,34.96,34.98,34.91,34.96,126200.0,28.0112,28.0273,27.9712,28.0112,126200.0
2012-12-06 12:35:00,34.95,35.0,34.93,35.0,262300.0,28.0032,28.0433,27.9872,28.0433,262300.0
2012-12-06 12:40:00,35.0,35.0,34.97,34.97,92200.0,28.0433,28.0433,28.0193,28.0193,92200.0
2012-12-06 12:45:00,34.98,35.01,34.96,34.99,60100.0,28.0273,28.0513,28.0112,28.0353,60100.0
2012-12-06 12:50:00,35.0,35.0,34.98,34.98,111100.0,28.0433,28.0433,28.0273,28.0273,111100.0
2012-12-06 12:55:00,34.99,35.03,34.97,35.0,63400.0,28.0353,28.0673,28.0193,28.0433,63400.0
2012-12-06 13:00:00,35.0,35.03,34.99,35.02,126800.0,28.0433,28.0673,28.0353,28.0593,126800.0
2012-12-06 13:05:00,35.02,35.03,35.02,35.03,15300.0,28.0593,28.0673,28.0593,28.0673,15300.0
2012-12-06 13:10:00,35.03,35.06,35.02,35.06,116900.0,28.0673,28.0914,28.0593,28.0914,116900.0
2012-12-06 13:15:00,35.05,35.11,35.05,35.11,109300.0,28.0834,28.1314,28.0834,28.1314,109300.0
2012-12-06 13:20:00,35.11,35.13,35.07,35.07,154300.0,28.1314,28.1475,28.0994,28.0994,154300.0
2012-12-06 13:25:00,35.08,35.08,35.0,35.0,140400.0,28.1074,28.1074,28.0433,28.0433,140400.0
2012-12-06 13:30:00,35.01,35.02,34.96,34.97,196200.0,28.0513,28.0593,28.0112,28.0193,196200.0
2012-12-06 13:35:00,34.97,35.0,34.97,34.98,31700.0,28.0193,28.0433,28.0193,28.0273,31700.0
2012-12-06 13:40:00,34.98,35.01,34.97,35.0,48300.0,28.0273,28.0513,28.0193,28.0433,48300.0
2012-12-06 13:45:00,35.0,35.01,34.97,35.01,77700.0,28.0433,28.0513,28.0193,28.0513,77700.0
2012-12-06 13:50:00,35.01,35.01,35.0,35.01,32300.0,28.0513,28.0513,28.0433,28.0513,32300.0
2012-12-06 13:55:00,35.01,35.03,35.0,35.03,88200.0,28.0513,28.0673,28.0433,28.0673,88200.0
2012-12-06 14:00:00,35.03,35.04,35.0,35.01,66900.0,28.0673,28.0753,28.0433,28.0513,66900.0
2012-12-06 14:05:00,35.0,35.02,34.99,34.99,88600.0,28.0433,28.0593,28.0353,28.0353,88600.0
2012-12-06 14:10:00,35.0,35.03,34.99,35.0,99800.0,28.0433,28.0673,28.0353,28.0433,99800.0
2012-12-06 14:15:00,35.0,35.02,34.98,34.99,69000.0,28.0433,28.0593,28.0273,28.0353,69000.0
2012-12-06 14:20:00,34.99,35.02,34.97,35.0,80500.0,28.0353,28.0593,28.0193,28.0433,80500.0
2012-12-06 14:25:00,35.0,35.02,35.0,35.02,57900.0,28.0433,28.0593,28.0433,28.0593,57900.0
2012-12-06 14:30:00,35.02,35.05,35.01,35.04,73900.0,28.0593,28.0834,28.0513,28.0753,73900.0
2012-12-06 14:35:00,35.04,35.04,35.03,35.04,27400.0,28.0753,28.0753,28.0673,28.0753,27400.0
2012-12-06 14:40:00,35.04,35.04,35.0,35.02,316500.0,28.0753,28.0753,28.0433,28.0593,316500.0
2012-12-06 14:45:00,35.02,35.05,35.02,35.04,111800.0,28.0593,28.0834,28.0593,28.0753,111800.0
2012-12-06 14:50:00,35.03,35.05,35.03,35.04,82800.0,28.0673,28.0834,28.0673,28.0753,82800.0
2012-12-06 14:55:00,35.04,35.05,35.02,35.05,91800.0,28.0753,28.0834,28.0593,28.0834,91800.0
2012-12-06 15:00:00,35.05,35.06,35.03,35.06,172400.0,28.0834,28.0914,28.0673,28.0914,172400.0
2012-12-06 15:05:00,35.06,35.09,35.05,35.08,109500.0,28.0914,28.1154,28.0834,28.1074,109500.0
2012-12-06 15:10:00,35.08,35.1,35.05,35.09,121700.0,28.1074,28.1234,28.0834,28.1154,121700.0
2012-12-06 15:15:00,35.09,35.09,35.07,35.08,75600.0,28.1154,28.1154,28.0994,28.1074,75600.0
2012-12-06 15:20:00,35.07,35.1,35.06,35.08,118200.0,28.0994,28.1234,28.0914,28.1074,118200.0
2012-12-06 15:25:00,35.08,35.1,35.07,35.1,118200.0,28.1074,28.1234,28.0994,28.1234,118200.0
2012-12-06 15:30:00,35.1,35.15,35.09,35.14,161600.0,28.1234,28.1635,28.1154,28.1555,161600.0
2012-12-06 15:35:00,35.14,35.21,35.13,35.21,332700.0,28.1555,28.2116,28.1475,28.2116,332700.0
2012-12-06 15:40:00,35.21,35.21,35.2,35.2,160800.0,28.2116,28.2116,28.2035,28.2035,160800.0
2012-12-06 15:45:00,35.21,35.21,35.17,35.19,153700.0,28.2116,28.2116,28.1795,28.1955,153700.0
2012-12-06 15:50:00,35.19,35.2,35.15,35.17,329600.0,28.1955,28.2035,28.1635,28.1795,329600.0
2012-12-06 15:55:00,35.17,35.18,35.15,35.15,311000.0,28.1795,28.1875,28.1635,28.1635,311000.0
2012-12-07 09:30:00,35.21,35.49,35.21,35.45,229400.0,28.2116,28.4359,28.2116,28.4039,229400.0
2012-12-07 09:35:00,35.44,35.45,35.17,35.19,205500.0,28.3958,28.4039,28.1795,28.1955,205500.0
2012-12-07 09:40:00,35.17,35.29,35.14,35.2,117900.0,28.1795,28.2757,28.1555,28.2035,117900.0
2012-12-07 09:45:00,35.2,35.27,35.16,35.19,73700.0,28.2035,28.2596,28.1715,28.1955,73700.0
2012-12-07 09:50:00,35.2,35.25,35.14,35.15,85800.0,28.2035,28.2436,28.1555,28.1635,85800.0
2012-12-07 09:55:00,35.16,35.2,35.08,35.18,69500.0,28.1715,28.2035,28.1074,28.1875,69500.0
2012-12-07 10:00:00,35.19,35.28,35.17,35.28,99000.0,28.1955,28.2676,28.1795,28.2676,99000.0
2012-12-07 10:05:00,35.27,35.41,35.27,35.38,175800.0,28.2596,28.3718,28.2596,28.3478,175800.0
2012-12-07 10:10:00,35.38,35.41,35.3,35.31,169100.0,28.3478,28.3718,28.2837,28.2917,169100.0
2012-12-07 10:15:00,35.32,35.39,35.31,35.35,139300.0,28.2997,28.3558,28.2917,28.3237,139300.0
2012-12-07 10:20:00,35.34,35.38,35.32,35.33,55800.0,28.3157,28.3478,28.2997,28.3077,55800.0
2012-12-07 10:25:00,35.33,35.36,35.27,35.31,62600.0,28.3077,28.3317,28.2596,28.2917,62600.0
2012-12-07 10:30:00,35.31,35.32,35.2,35.21,68000.0,28.2917,28.2997,28.2035,28.2116,68000.0
2012-12-07 10:35:00,35.21,35.22,35.14,35.16,98400.0,28.2116,28.2196,28.1555,28.1715,98400.0
2012-12-07 10:40:00,35.16,35.16,35.1,35.12,96700.0,28.1715,28.1715,28.1234,28.1394,96700.0
2012-12-07 10:45:00,35.12,35.21,35.11,35.13,103800.0,28.1394,28.2116,28.1314,28.1475,103800.0
2012-12-07 10:50:00,35.14,35.14,35.04,35.04,88600.0,28.1555,28.1555,28.0753,28.0753,88600.0
2012-12-07 10:55:00,35.04,35.06,35.0,35.02,156400.0,28.0753,28.0914,28.0433,28.0593,156400.0
2012-12-07 11:00:00,35.03,35.06,34.97,35.01,145400.0,28.0673,28.0914,28.0193,28.0513,145400.0
2012-12-07 11:05:00,35.01,35.03,34.98,35.0,111100.0,28.0513,28.0673,28.0273,28.0433,111100.0
2012-12-07 11:10:00,35.0,35.08,35.0,35.05,93200.0,28.0433,28.1074,28.0433,28.0834,93200.0
2012-12-07 11:15:00,35.05,35.12,35.05,35.06,190000.0,28.0834,28.1394,28.0834,28.0914,190000.0
2012-12-07 11:20:00,35.06,35.1,35.06,35.06,41200.0,28.0914,28.1234,28.0914,28.0914,41200.0
2012-12-07 11:25:00,35.06,35.1,35.05,35.06,81800.0,28.0914,28.1234,28.0834,28.0914,81800.0
2012-12-07 11:30:00,35.06,35.08,35.03,35.05,80500.0,28.0914,28.1074,28.0673,28.0834,80500.0
2012-12-07 11:35:00,35.06,35.07,35.02,35.03,52700.0,28.0914,28.0994,28.0593,28.0673,52700.0
2012-12-07 11:40:00,35.04,35.04,35.03,35.03,21200.0,28.0753,28.0753,28.0673,28.0673,21200.0
2012-12-07 11:45:00,35.03,35.05,35.02,35.04,78600.0,28.0673,28.0834,28.0593,28.0753,78600.0
2012-12-07 11:50:00,35.03,35.04,34.92,34.94,78600.0,28.0673,28.0753,27.9792,27.9952,78600.0
2012-12-07 11:55:00,34.94,34.95,34.86,34.9,94800.0,27.9952,28.0032,27.9311,27.9632,94800.0
2012-12-07 12:00:00,34.91,34.93,34.87,34.9,90100.0,27.9712,27.9872,27.9391,27.9632,90100.0
2012-12-07 12:05:00,34.91,34.93,34.9,34.91,42100.0,27.9712,27.9872,27.9632,27.9712,42100.0
2012-12-07 12:10:00,34.91,34.94,34.91,34.93,44100.0,27.9712,27.9952,27.9712,27.9872,44100.0
2012-12-07 12:15:00,34.93,34.99,34.92,34.97,52200.0,27.9872,28.0353,27.9792,28.0193,52200.0
2012-12-07 12:20:00,34.97,34.98,34.94,34.96,61700.0,28.0193,28.0273,27.9952,28.0112,61700.0
2012-12-07 12:25:00,34.95,34.96,34.93,34.95,36800.0,28.0032,28.0112,27.9872,28.0032,36800.0
2012-12-07 12:30:00,34.95,34.97,34.94,34.95,47700.0,28.0032,28.0193,27.9952,28.0032,47700.0
2012-12-07 12:35:00,34.96,34.98,34.95,34.96,49400.0,28.0112,28.0273,28.0032,28.0112,49400.0
2012-12-07 12:40:00,34.96,35.01,34.96,35.01,74900.0,28.0112,28.0513,28.0112,28.0513,74900.0
2012-12-07 12:45:00,35.01,35.02,34.99,35.0,78400.0,28.0513,28.0593,28.0353,28.0433,78400.0
2012-12-07 12:50:00,35.01,35.05,35.0,35.05,55000.0,28.0513,28.0834,28.0433,28.0834,55000.0
2012-12-07 12:55:00,35.05,35.09,35.03,35.07,49500.0,28.0834,28.1154,28.0673,28.0994,49500.0
2012-12-07 13:00:00,35.08,35.13,35.08,35.12,67900.0,28.1074,28.1475,28.1074,28.1394,67900.0
2012-12-07 13:05:00,35.12,35.13,35.1,35.1,77900.0,28.1394,28.1475,28.1234,28.1234,77900.0
2012-12-07 13:10:00,35.09,35.11,35.08,35.09,41300.0,28.1154,28.1314,28.1074,28.1154,41300.0
2012-12-07 13:15:00,35.08,35.09,35.05,35.05,98900.0,28.1074,28.1154,28.0834,28.0834,98900.0
2012-12-07 13:20:00,35.06,35.07,35.04,35.07,53700.0,28.0914,28.0994,28.0753,28.0994,53700.0
2012-12-07 13:25:00,35.06,35.14,35.06,35.13,67400.0,28.0914,28.1555,28.0914,28.1475,67400.0
2012-12-07 13:30:00,35.13,35.15,35.12,35.15,56500.0,28.1475,28.1635,28.1394,28.1635,56500.0
2012-12-07 13:35:00,35.14,35.18,35.14,35.17,35900.0,28.1555,28.1875,28.1555,28.1795,35900.0
2012-12-07 13:40:00,35.18,35.19,35.16,35.18,44700.0,28.1875,28.1955,28.1715,28.1875,44700.0
2012-12-07 13:45:00,35.18,35.2,35.16,35.18,38300.0,28.1875,28.2035,28.1715,28.1875,38300.0
2012-12-07 13:50:00,35.17,35.18,35.13,35.14,61700.0,28.1795,28.1875,28.1475,28.1555,61700.0
2012-12-07 13:55:00,35.14,35.15,35.09,35.11,213100.0,28.1555,28.1635,28.1154,28.1314,213100.0
2012-12-07 14:00:00,35.12,35.12,35.09,35.09,48100.0,28.1394,28.1394,28.1154,28.1154,48100.0
2012-12-07 14:05:00,35.09,35.09,35.04,35.08,94100.0,28.1154,28.1154,28.0753,28.1074,94100.0
2012-12-07 14:10:00,35.07,35.1,35.07,35.1,38900.0,28.0994,28.1234,28.0994,28.1234,38900.0
2012-12-07 14:15:00,35.09,35.14,35.09,35.13,92800.0,28.1154,28.1555,28.1154,28.1475,92800.0
2012-12-07 14:20:00,35.13,35.14,35.11,35.13,63500.0,28.1475,28.1555,28.1314,28.1475,63500.0
2012-12-07 14:25:00,35.13,35.19,35.11,35.14,86300.0,28.1475,28.1955,28.1314,28.1555,86300.0
2012-12-07 14:30:00,35.14,35.18,35.14,35.18,133700.0,28.1555,28.1875,28.1555,28.1875,133700.0
2012-12-07 14:35:00,35.18,35.19,35.17,35.18,40800.0,28.1875,28.1955,28.1795,28.1875,40800.0
2012-12-07 14:40:00,35.17,35.18,35.15,35.16,60600.0,28.1795,28.1875,28.1635,28.1715,60600.0
2012-12-07 14:45:00,35.15,35.16,35.13,35.14,46900.0,28.1635,28.1715,28.1475,28.1555,46900.0
2012-12-07 14:50:00,35.13,35.13,35.07,35.07,84200.0,28.1475,28.1475,28.0994,28.0994,84200.0
2012-12-07 14:55:00,35.07,35.1,35.07,35.08,37600.0,28.0994,28.1234,28.0994,28.1074,37600.0
2012-12-07 15:00:00,35.08,35.12,35.06,35.11,70700.0,28.1074,28.1394,28.0914,28.1314,70700.0
2012-12-07 15:05:00,35.11,35.13,35.1,35.12,58700.0,28.1314,28.1475,28.1234,28.1394,58700.0
2012-12-07 15:10:00,35.12,35.12,35.07,35.08,67500.0,28.1394,28.1394,28.0994,28.1074,67500.0
2012-12-07 15:15:00,35.08,35.09,35.05,35.05,63400.0,28.1074,28.1154,28.0834,28.0834,63400.0
2012-12-07 15:20:00,35.06,35.07,35.02,35.05,101400.0,28.0914,28.0994,28.0593,28.0834,101400.0
2012-12-07 15:25:00,35.05,35.06,35.02,35.06,86800.0,28.0834,28.0914,28.0593,28.0914,86800.0
2012-12-07 15:30:00,35.06,35.11,35.05,35.11,109000.0,28.0914,28.1314,28.0834,28.1314,109000.0
2012-12-07 15:35:00,35.1,35.12,35.1,35.1,80700.0,28.1234,28.1394,28.1234,28.1234,80700.0
2012-12-07 15:40:00,35.11,35.12,35.08,35.09,290400.0,28.1314,28.1394,28.1074,28.1154,290400.0
2012-12-07 15:45:00,35.1,35.16,35.07,35.07,488800.0,28.1234,28.1715,28.0994,28.0994,488800.0
2012-12-07 15:50:00,35.07,35.11,35.07,35.07,161300.0,28.0994,28.1314,28.0994,28.0994,161300.0
2012-12-07 15:55:00,35.07,35.11,35.05,35.1,271000.0,28.0994,28.1314,28.0834,28.1234,271000.0
2012-12-10 09:30:00,35.16,35.17,35.0,35.14,163500.0,28.1715,28.1795,28.0433,28.1555,163500.0
2012-12-10 09:35:00,35.14,35.25,35.11,35.19,117500.0,28.1555,28.2436,28.1314,28.1955,117500.0
2012-12-10 09:40:00,35.2,35.25,35.17,35.23,80000.0,28.2035,28.2436,28.1795,28.2276,80000.0
2012-12-10 09:45:00,35.23,35.25,35.16,35.2,120000.0,28.2276,28.2436,28.1715,28.2035,120000.0
2012-12-10 09:50:00,35.19,35.2,35.11,35.15,196700.0,28.1955,28.2035,28.1314,28.1635,196700.0
2012-12-10 09:55:00,35.14,35.14,35.05,35.09,63500.0,28.1555,28.1555,28.0834,28.1154,63500.0
2012-12-10 10:00:00,35.09,35.13,35.08,35.09,64500.0,28.1154,28.1475,28.1074,28.1154,64500.0
2012-12-10 10:05:00,35.08,35.09,35.04,35.05,76700.0,28.1074,28.1154,28.0753,28.0834,76700.0
2012-12-10 10:10:00,35.05,35.11,35.04,35.06,118000.0,28.0834,28.1314,28.0753,28.0914,118000.0
2012-12-10 10:15:00,35.06,35.06,35.0,35.01,59300.0,28.0914,28.0914,28.0433,28.0513,59300.0
2012-12-10 10:20:00,35.02,35.11,35.01,35.1,74500.0,28.0593,28.1314,28.0513,28.1234,74500.0
2012-12-10 10:25:00,35.11,35.12,35.1,35.11,44500.0,28.1314,28.1394,28.1234,28.1314,44500.0
2012-12-10 10:30:00,35.1,35.15,35.09,35.12,100900.0,28.1234,28.1635,28.1154,28.1394,100900.0
2012-12-10 10:35:00,35.12,35.15,35.1,35.11,86900.0,28.1394,28.1635,28.1234,28.1314,86900.0
2012-12-10 10:40:00,35.11,35.12,35.09,35.1,88500.0,28.1314,28.1394,28.1154,28.1234,88500.0
2012-12-10 10:45:00,35.11,35.11,35.07,35.11,63300.0,28.1314,28.1314,28.0994,28.1314,63300.0
2012-12-10 10:50:00,35.12,35.12,35.07,35.11,97000.0,28.1394,28.1394,28.0994,28.1314,97000.0
2012-12-10 10:55:00,35.11,35.16,35.1,35.15,76000.0,28.1314,28.1715,28.1234,28.1635,76000.0
2012-12-10 11:00:00,35.15,35.17,35.13,35.14,59300.0,28.1635,28.1795,28.1475,28.1555,59300.0
2012-12-10 11:05:00,35.14,35.15,35.09,35.15,51200.0,28.1555,28.1635,28.1154,28.1635,51200.0
2012-12-10 11:10:00,35.15,35.15,35.1,35.11,60400.0,28.1635,28.1635,28.1234,28.1314,60400.0
2012-12-10 11:15:00,35.12,35.13,35.09,35.09,145100.0,28.1394,28.1475,28.1154,28.1154,145100.0
2012-12-10 11:20:00,35.09,35.11,35.06,35.06,60400.0,28.1154,28.1314,28.0914,28.0914,60400.0
2012-12-10 11:25:00,35.06,35.07,35.03,35.03,43400.0,28.0914,28.0994,28.0673,28.0673,43400.0
2012-12-10 11:30:00,35.03,35.06,35.03,35.03,59400.0,28.0673,28.0914,28.0673,28.0673,59400.0
2012-12-10 11:35:00,35.03,35.04,35.0,35.0,30900.0,28.0673,28.0753,28.0433,28.0433,30900.0
2012-12-10 11:40:00,35.0,35.01,35.0,35.0,66700.0,28.0433,28.0513,28.0433,28.0433,66700.0
2012-12-10 11:45:00,35.0,35.02,34.99,35.02,66500.0,28.0433,28.0593,28.0353,28.0593,66500.0
2012-12-10 11:50:00,35.02,35.02,34.97,34.97,36300.0,28.0593,28.0593,28.0193,28.0193,36300.0
2012-12-10 11:55:00,34.97,34.98,34.94,34.94,30300.0,28.0193,28.0273,27.9952,27.9952,30300.0
2012-12-10 12:00:00,34.94,34.98,34.93,34.97,40400.0,27.9952,28.0273,27.9872,28.0193,40400.0
2012-12-10 12:05:00,34.98,35.0,34.97,34.98,60100.0,28.0273,28.0433,28.0193,28.0273,60100.0
2012-12-10 12:10:00,34.98,34.99,34.96,34.98,43800.0,28.0273,28.0353,28.0112,28.0273,43800.0
2012-12-10 12:15:00,34.98,35.0,34.98,35.0,64600.0,28.0273,28.0433,28.0273,28.0433,64600.0
2012-12-10 12:20:00,35.0,35.02,34.99,34.99,59800.0,28.0433,28.0593,28.0353,28.0353,59800.0
2012-12-10 12:25:00,34.99,35.0,34.97,34.98,41700.0,28.0353,28.0433,28.0193,28.0273,41700.0
2012-12-10 12:30:00,34.99,35.03,34.99,35.02,40100.0,28.0353,28.0673,28.0353,28.0593,40100.0
2012-12-10 12:35:00,35.02,35.07,35.02,35.06,53900.0,28.0593,28.0994,28.0593,28.0914,53900.0
2012-12-10 12:40:00,35.06,35.07,35.03,35.03,39200.0,28.0914,28.0994,28.0673,28.0673,39200.0
2012-12-10 12:45:00,35.03,35.04,35.01,35.01,28300.0,28.0673,28.0753,28.0513,28.0513,28300.0
2012-12-10 12:50:00,35.01,35.03,35.0,35.03,32400.0,28.0513,28.0673,28.0433,28.0673,32400.0
2012-12-10 12:55:00,35.02,35.04,35.0,35.03,32500.0,28.0593,28.0753,28.0433,28.0673,32500.0
2012-12-10 13:00:00,35.03,35.03,35.0,35.0,28300.0,28.0673,28.0673,28.0433,28.0433,28300.0
2012-12-10 13:05:00,35.0,35.01,34.97,34.98,33600.0,28.0433,28.0513,28.0193,28.0273,33600.0
2012-12-10 13:10:00,34.99,35.0,34.97,35.0,46000.0,28.0353,28.0433,28.0193,28.0433,46000.0
2012-12-10 13:15:00,34.99,35.0,34.96,34.96,33000.0,28.0353,28.0433,28.0112,28.0112,33000.0
2012-12-10 13:20:00,34.96,34.97,34.95,34.95,29400.0,28.0112,28.0193,28.0032,28.0032,29400.0
2012-12-10 13:25:00,34.95,34.96,34.91,34.91,55600.0,28.0032,28.0112,27.9712,27.9712,55600.0
2012-12-10 13:30:00,34.91,34.92,34.87,34.9,91100.0,27.9712,27.9792,27.9391,27.9632,91100.0
2012-12-10 13:35:00,34.9,34.91,34.87,34.87,58000.0,27.9632,27.9712,27.9391,27.9391,58000.0
2012-12-10 13:40:00,34.88,34.89,34.87,34.87,55100.0,27.9471,27.9552,27.9391,27.9391,55100.0
2012-12-10 13:45:00,34.87,34.94,34.87,34.94,86400.0,27.9391,27.9952,27.9391,27.9952,86400.0
2012-12-10 13:50:00,34.94,34.98,34.93,34.97,87200.0,27.9952,28.0273,27.9872,28.0193,87200.0
2012-12-10 13:55:00,34.97,34.98,34.95,34.97,51800.0,28.0193,28.0273,28.0032,28.0193,51800.0
2012-12-10 14:00:00,34.98,35.02,34.98,35.0,69000.0,28.0273,28.0593,28.0273,28.0433,69000.0
2012-12-10 14:05:00,35.0,35.02,35.0,35.01,49500.0,28.0433,28.0593,28.0433,28.0513,49500.0
2012-12-10 14:10:00,35.02,35.02,34.96,34.96,45200.0,28.0593,28.0593,28.0112,28.0112,45200.0
2012-12-10 14:15:00,34.96,34.98,34.91,34.91,127500.0,28.0112,28.0273,27.9712,27.9712,127500.0
2012-12-10 14:20:00,34.91,34.91,34.85,34.85,61600.0,27.9712,27.9712,27.9231,27.9231,61600.0
2012-12-10 14:25:00,34.85,34.86,34.78,34.78,241200.0,27.9231,27.9311,27.867,27.867,241200.0
2012-12-10 14:30:00,34.78,34.78,34.73,34.78,105700.0,27.867,27.867,27.827,27.867,105700.0
2012-12-10 14:35:00,34.77,34.8,34.74,34.76,129000.0,27.859,27.8831,27.835,27.851,129000.0
2012-12-10 14:40:00,34.76,34.82,34.74,34.82,59200.0,27.851,27.8991,27.835,27.8991,59200.0
2012-12-10 14:45:00,34.82,34.82,34.74,34.75,101300.0,27.8991,27.8991,27.835,27.843,101300.0
2012-12-10 14:50:00,34.75,34.79,34.75,34.77,76300.0,27.843,27.875,27.843,27.859,76300.0
2012-12-10 14:55:00,34.77,34.81,34.75,34.8,73500.0,27.859,27.8911,27.843,27.8831,73500.0
2012-12-10 15:00:00,34.81,34.85,34.8,34.85,123100.0,27.8911,27.9231,27.8831,27.9231,123100.0
2012-12-10 15:05:00,34.85,34.86,34.83,34.84,51500.0,27.9231,27.9311,27.9071,27.9151,51500.0
2012-12-10 15:10:00,34.84,34.87,34.84,34.86,91100.0,27.9151,27.9391,27.9151,27.9311,91100.0
2012-12-10 15:15:00,34.86,34.86,34.83,34.83,67300.0,27.9311,27.9311,27.9071,27.9071,67300.0
2012-12-10 15:20:00,34.83,34.86,34.83,34.83,93100.0,27.9071,27.9311,27.9071,27.9071,93100.0
2012-12-10 15:25:00,34.83,34.87,34.83,34.87,120300.0,27.9071,27.9391,27.9071,27.9391,120300.0
2012-12-10 15:30:00,34.86,34.89,34.84,34.88,102300.0,27.9311,27.9552,27.9151,27.9471,102300.0
2012-12-10 15:35:00,34.87,34.88,34.85,34.86,94900.0,27.9391,27.9471,27.9231,27.9311,94900.0
2012-12-10 15:40:00,34.86,34.87,34.84,34.85,144900.0,27.9311,27.9391,27.9151,27.9231,144900.0
2012-12-10 15:45:00,34.86,34.86,34.81,34.81,129200.0,27.9311,27.9311,27.8911,27.8911,129200.0
2012-12-10 15:50:00,34.82,34.84,34.79,34.79,147000.0,27.8991,27.9151,27.875,27.875,147000.0
2012-12-10 15:55:00,34.8,34.81,34.78,34.81,245900.0,27.8831,27.8911,27.867,27.8911,245900.0
2012-12-11 09:30:00,34.84,34.99,34.83,34.86,175100.0,27.9151,28.0353,27.9071,27.9311,175100.0
2012-12-11 09:35:00,34.87,34.88,34.68,34.81,145900.0,27.9391,27.9471,27.7869,27.8911,145900.0
2012-12-11 09:40:00,34.8,34.93,34.76,34.82,164100.0,27.8831,27.9872,27.851,27.8991,164100.0
2012-12-11 09:45:00,34.82,34.83,34.72,34.76,184200.0,27.8991,27.9071,27.819,27.851,184200.0
2012-12-11 09:50:00,34.77,34.83,34.76,34.81,174200.0,27.859,27.9071,27.851,27.8911,174200.0
2012-12-11 09:55:00,34.81,34.87,34.8,34.87,123700.0,27.8911,27.9391,27.8831,27.9391,123700.0
2012-12-11 10:00:00,34.87,34.92,34.82,34.84,149000.0,27.9391,27.9792,27.8991,27.9151,149000.0
2012-12-11 10:05:00,34.84,34.85,34.77,34.77,155000.0,27.9151,27.9231,27.859,27.859,155000.0
2012-12-11 10:10:00,34.78,34.82,34.75,34.76,119300.0,27.867,27.8991,27.843,27.851,119300.0
2012-12-11 10:15:00,34.75,34.79,34.74,34.75,131400.0,27.843,27.875,27.835,27.843,131400.0
2012-12-11 10:20:00,34.75,34.75,34.7,34.72,125100.0,27.843,27.843,27.8029,27.819,125100.0
2012-12-11 10:25:00,34.73,34.73,34.68,34.72,96500.0,27.827,27.827,27.7869,27.819,96500.0
2012-12-11 10:30:00,34.71,34.74,34.67,34.69,84500.0,27.8109,27.835,27.7789,27.7949,84500.0
2012-12-11 10:35:00,34.68,34.69,34.65,34.68,69500.0,27.7869,27.7949,27.7629,27.7869,69500.0
2012-12-11 10:40:00,34.68,34.7,34.66,34.67,185800.0,27.7869,27.8029,27.7709,27.7789,185800.0
2012-12-11 10:45:00,34.68,34.69,34.66,34.68,56400.0,27.7869,27.7949,27.7709,27.7869,56400.0
2012-12-11 10:50:00,34.68,34.72,34.68,34.7,115200.0,27.7869,27.819,27.7869,27.8029,115200.0
2012-12-11 10:55:00,34.7,34.72,34.7,34.7,54100.0,27.8029,27.819,27.8029,27.8029,54100.0
2012-12-11 11:00:00,34.71,34.71,34.67,34.71,130800.0,27.8109,27.8109,27.7789,27.8109,130800.0
2012-12-11 11:05:00,34.7,34.72,34.68,34.71,93400.0,27.8029,27.819,27.7869,27.8109,93400.0
2012-12-11 11:10:00,34.7,34.74,34.7,34.71,129000.0,27.8029,27.835,27.8029,27.8109,129000.0
2012-12-11 11:15:00,34.71,34.72,34.68,34.71,59200.0,27.8109,27.819,27.7869,27.8109,59200.0
2012-12-11 11:20:00,34.7,34.79,34.68,34.75,178600.0,27.8029,27.875,27.7869,27.843,178600.0
2012-12-11 11:25:00,34.76,34.76,34.74,34.74,27700.0,27.851,27.851,27.835,27.835,27700.0
2012-12-11 11:30:00,34.74,34.75,34.71,34.71,39500.0,27.835,27.843,27.8109,27.8109,39500.0
2012-12-11 11:35:00,34.72,34.74,34.71,34.72,59000.0,27.819,27.835,27.8109,27.819,59000.0
2012-12-11 11:40:00,34.73,34.74,34.71,34.74,78300.0,27.827,27.835,27.8109,27.835,78300.0
2012-12-11 11:45:00,34.74,34.75,34.72,34.74,72800.0,27.835,27.843,27.819,27.835,72800.0
2012-12-11 11:50:00,34.75,34.75,34.71,34.71,39100.0,27.843,27.843,27.8109,27.8109,39100.0
2012-12-11 11:55:00,34.71,34.72,34.68,34.68,116700.0,27.8109,27.819,27.7869,27.7869,116700.0
2012-12-11 12:00:00,34.68,34.71,34.61,34.64,169800.0,27.7869,27.8109,27.7308,27.7549,169800.0
2012-12-11 12:05:00,34.65,34.67,34.64,34.67,92800.0,27.7629,27.7789,27.7549,27.7789,92800.0
2012-12-11 12:10:00,34.66,34.71,34.66,34.67,77700.0,27.7709,27.8109,27.7709,27.7789,77700.0
2012-12-11 12:15:00,34.68,34.71,34.67,34.7,44100.0,27.7869,27.8109,27.7789,27.8029,44100.0
2012-12-11 12:20:00,34.7,34.72,34.7,34.72,137400.0,27.8029,27.819,27.8029,27.819,137400.0
2012-12-11 12:25:00,34.72,34.72,34.7,34.7,46500.0,27.819,27.819,27.8029,27.8029,46500.0
2012-12-11 12:30:00,34.7,34.71,34.67,34.67,125700.0,27.8029,27.8109,27.7789,27.7789,125700.0
2012-12-11 12:35:00,34.67,34.68,34.63,34.63,112800.0,27.7789,27.7869,27.7468,27.7468,112800.0
2012-12-11 12:40:00,34.63,34.64,34.6,34.62,128200.0,27.7468,27.7549,27.7228,27.7388,128200.0
2012-12-11 12:45:00,34.62,34.64,34.62,34.63,59200.0,27.7388,27.7549,27.7388,27.7468,59200.0
2012-12-11 12:50:00,34.63,34.65,34.63,34.64,53900.0,27.7468,27.7629,27.7468,27.7549,53900.0
2012-12-11 12:55:00,34.64,34.67,34.63,34.66,51100.0,27.7549,27.7789,27.7468,27.7709,51100.0
2012-12-11 13:00:00,34.67,34.68,34.66,34.68,44000.0,27.7789,27.7869,27.7709,27.7869,44000.0
2012-12-11 13:05:00,34.68,34.68,34.63,34.64,69300.0,27.7869,27.7869,27.7468,27.7549,69300.0
2012-12-11 13:10:00,34.63,34.66,34.62,34.64,122300.0,27.7468,27.7709,27.7388,27.7549,122300.0
2012-12-11 13:15:00,34.63,34.68,34.63,34.68,132000.0,27.7468,27.7869,27.7468,27.7869,132000.0
2012-12-11 13:20:00,34.68,34.69,34.65,34.67,305500.0,27.7869,27.7949,27.7629,27.7789,305500.0
2012-12-11 13:25:00,34.67,34.69,34.66,34.68,121800.0,27.7789,27.7949,27.7709,27.7869,121800.0
2012-12-11 13:30:00,34.68,34.71,34.68,34.69,101800.0,27.7869,27.8109,27.7869,27.7949,101800.0
2012-12-11 13:35:00,34.69,34.73,34.69,34.73,92900.0,27.7949,27.827,27.7949,27.827,92900.0
2012-12-11 13:40:00,34.72,34.74,34.7,34.72,81100.0,27.819,27.835,27.8029,27.819,81100.0
2012-12-11 13:45:00,34.72,34.76,34.72,34.73,58900.0,27.819,27.851,27.819,27.827,58900.0
2012-12-11 13:50:00,34.73,34.75,34.73,34.75,32900.0,27.827,27.843,27.827,27.843,32900.0
2012-12-11 13:55:00,34.75,34.75,34.72,34.72,57100.0,27.843,27.843,27.819,27.819,57100.0
2012-12-11 14:00:00,34.72,34.75,34.72,34.75,73800.0,27.819,27.843,27.819,27.843,73800.0
2012-12-11 14:05:00,34.75,34.75,34.73,34.73,40700.0,27.843,27.843,27.827,27.827,40700.0
2012-12-11 14:10:00,34.73,34.74,34.71,34.73,50900.0,27.827,27.835,27.8109,27.827,50900.0
2012-12-11 14:15:00,34.72,34.73,34.71,34.71,66800.0,27.819,27.827,27.8109,27.8109,66800.0
2012-12-11 14:20:00,34.71,34.73,34.71,34.73,66600.0,27.8109,27.827,27.8109,27.827,66600.0
2012-12-11 14:25:00,34.73,34.74,34.72,34.73,77200.0,27.827,27.835,27.819,27.827,77200.0
2012-12-11 14:30:00,34.73,34.74,34.7,34.73,82600.0,27.827,27.835,27.8029,27.827,82600.0
2012-12-11 14:35:00,34.73,34.73,34.69,34.7,72500.0,27.827,27.827,27.7949,27.8029,72500.0
2012-12-11 14:40:00,34.7,34.72,34.67,34.67,72800.0,27.8029,27.819,27.7789,27.7789,72800.0
2012-12-11 14:45:00,34.67,34.68,34.63,34.65,121800.0,27.7789,27.7869,27.7468,27.7629,121800.0
2012-12-11 14:50:00,34.65,34.68,34.63,34.67,125800.0,27.7629,27.7869,27.7468,27.7789,125800.0
2012-12-11 14:55:00,34.68,34.68,34.63,34.65,114700.0,27.7869,27.7869,27.7468,27.7629,114700.0
2012-12-11 15:00:00,34.65,34.66,34.63,34.63,55600.0,27.7629,27.7709,27.7468,27.7468,55600.0
2012-12-11 15:05:00,34.64,34.65,34.61,34.65,86200.0,27.7549,27.7629,27.7308,27.7629,86200.0
2012-12-11 15:10:00,34.65,34.68,34.64,34.68,106200.0,27.7629,27.7869,27.7549,27.7869,106200.0
2012-12-11 15:15:00,34.68,34.68,34.6,34.63,153800.0,27.7869,27.7869,27.7228,27.7468,153800.0
2012-12-11 15:20:00,34.64,34.68,34.64,34.67,111900.0,27.7549,27.7869,27.7549,27.7789,111900.0
2012-12-11 15:25:00,34.66,34.72,34.66,34.72,125200.0,27.7709,27.819,27.7709,27.819,125200.0
2012-12-11 15:30:00,34.72,34.75,34.7,34.72,94100.0,27.819,27.843,27.8029,27.819,94100.0
2012-12-11 15:35:00,34.72,34.78,34.7,34.75,147800.0,27.819,27.867,27.8029,27.843,147800.0
2012-12-11 15:40:00,34.75,34.79,34.75,34.77,138700.0,27.843,27.875,27.843,27.859,138700.0
2012-12-11 15:45:00,34.78,34.79,34.76,34.77,161900.0,27.867,27.875,27.851,27.859,161900.0
2012-12-11 15:50:00,34.77,34.78,34.75,34.76,282900.0,27.859,27.867,27.843,27.851,282900.0
2012-12-11 15:55:00,34.77,34.82,34.76,34.81,563600.0,27.859,27.8991,27.851,27.8911,563600.0
2012-12-12 09:30:00,34.79,34.82,34.73,34.79,270900.0,27.875,27.8991,27.827,27.875,270900.0
2012-12-12 09:35:00,34.78,34.79,34.57,34.66,289000.0,27.867,27.875,27.6988,27.7709,289000.0
2012-12-12 09:40:00,34.66,34.71,34.52,34.52,307700.0,27.7709,27.8109,27.6587,27.6587,307700.0
2012-12-12 09:45:00,34.52,34.58,34.46,34.47,265500.0,27.6587,27.7068,27.6106,27.6186,265500.0
2012-12-12 09:50:00,34.47,34.58,34.47,34.58,284000.0,27.6186,27.7068,27.6186,27.7068,284000.0
2012-12-12 09:55:00,34.58,34.71,34.57,34.65,212600.0,27.7068,27.8109,27.6988,27.7629,212600.0
2012-12-12 10:00:00,34.64,34.65,34.6,34.62,275400.0,27.7549,27.7629,27.7228,27.7388,275400.0
2012-12-12 10:05:00,34.62,34.67,34.62,34.66,132600.0,27.7388,27.7789,27.7388,27.7709,132600.0
2012-12-12 10:10:00,34.66,34.7,34.65,34.68,173300.0,27.7709,27.8029,27.7629,27.7869,173300.0
2012-12-12 10:15:00,34.68,34.72,34.67,34.71,155300.0,27.7869,27.819,27.7789,27.8109,155300.0
2012-12-12 10:20:00,34.71,34.8,34.7,34.79,127300.0,27.8109,27.8831,27.8029,27.875,127300.0
2012-12-12 10:25:00,34.79,34.8,34.74,34.75,158100.0,27.875,27.8831,27.835,27.843,158100.0
2012-12-12 10:30:00,34.76,34.77,34.71,34.75,140400.0,27.851,27.859,27.8109,27.843,140400.0
2012-12-12 10:35:00,34.74,34.76,34.72,34.75,106500.0,27.835,27.851,27.819,27.843,106500.0
2012-12-12 10:40:00,34.75,34.76,34.72,34.73,171900.0,27.843,27.851,27.819,27.827,171900.0
2012-12-12 10:45:00,34.73,34.77,34.72,34.76,138700.0,27.827,27.859,27.819,27.851,138700.0
2012-12-12 10:50:00,34.76,34.77,34.74,34.76,197200.0,27.851,27.859,27.835,27.851,197200.0
2012-12-12 10:55:00,34.75,34.78,34.74,34.77,173300.0,27.843,27.867,27.835,27.859,173300.0
2012-12-12 11:00:00,34.77,34.79,34.76,34.76,90200.0,27.859,27.875,27.851,27.851,90200.0
2012-12-12 11:05:00,34.76,34.78,34.7,34.7,172400.0,27.851,27.867,27.8029,27.8029,172400.0
2012-12-12 11:10:00,34.7,34.71,34.67,34.7,81900.0,27.8029,27.8109,27.7789,27.8029,81900.0
2012-12-12 11:15:00,34.71,34.71,34.67,34.69,68600.0,27.8109,27.8109,27.7789,27.7949,68600.0
2012-12-12 11:20:00,34.69,34.75,34.69,34.75,88200.0,27.7949,27.843,27.7949,27.843,88200.0
2012-12-12 11:25:00,34.75,34.78,34.74,34.77,74700.0,27.843,27.867,27.835,27.859,74700.0
2012-12-12 11:30:00,34.78,34.8,34.77,34.77,75000.0,27.867,27.8831,27.859,27.859,75000.0
2012-12-12 11:35:00,34.78,34.84,34.77,34.84,116800.0,27.867,27.9151,27.859,27.9151,116800.0
2012-12-12 11:40:00,34.84,34.84,34.76,34.76,116400.0,27.9151,27.9151,27.851,27.851,116400.0
2012-12-12 11:45:00,34.76,34.78,34.76,34.78,145100.0,27.851,27.867,27.851,27.867,145100.0
2012-12-12 11:50:00,34.78,34.81,34.76,34.78,411200.0,27.867,27.8911,27.851,27.867,411200.0
2012-12-12 11:55:00,34.79,34.79,34.76,34.78,92500.0,27.875,27.875,27.851,27.867,92500.0
2012-12-12 12:00:00,34.77,34.78,34.7,34.71,93100.0,27.859,27.867,27.8029,27.8109,93100.0
2012-12-12 12:05:00,34.72,34.75,34.72,34.74,44100.0,27.819,27.843,27.819,27.835,44100.0
2012-12-12 12:10:00,34.73,34.78,34.73,34.76,111300.0,27.827,27.867,27.827,27.851,111300.0
2012-12-12 12:15:00,34.77,34.79,34.75,34.77,57000.0,27.859,27.875,27.843,27.859,57000.0
2012-12-12 12:20:00,34.77,34.79,34.76,34.78,50800.0,27.859,27.875,27.851,27.867,50800.0
2012-12-12 12:25:00,34.77,34.79,34.75,34.78,80900.0,27.859,27.875,27.843,27.867,80900.0
2012-12-12 12:30:00,34.79,34.84,34.68,34.75,128100.0,27.875,27.9151,27.7869,27.843,128100.0
2012-12-12 12:35:00,34.76,34.84,34.74,34.83,121100.0,27.851,27.9151,27.835,27.9071,121100.0
2012-12-12 12:40:00,34.83,34.85,34.81,34.85,144900.0,27.9071,27.9231,27.8911,27.9231,144900.0
2012-12-12 12:45:00,34.84,34.96,34.83,34.94,173900.0,27.9151,28.0112,27.9071,27.9952,173900.0
2012-12-12 12:50:00,34.95,35.0,34.93,35.0,114200.0,28.0032,28.0433,27.9872,28.0433,114200.0
2012-12-12 12:55:00,34.99,35.03,34.99,35.0,131700.0,28.0353,28.0673,28.0353,28.0433,131700.0
2012-12-12 13:00:00,35.0,35.01,34.95,34.95,226200.0,28.0433,28.0513,28.0032,28.0032,226200.0
2012-12-12 13:05:00,34.95,34.99,34.93,34.97,134000.0,28.0032,28.0353,27.9872,28.0193,134000.0
2012-12-12 13:10:00,34.97,34.99,34.96,34.97,81700.0,28.0193,28.0353,28.0112,28.0193,81700.0
2012-12-12 13:15:00,34.97,35.0,34.97,34.97,128300.0,28.0193,28.0433,28.0193,28.0193,128300.0
2012-12-12 13:20:00,34.98,34.99,34.97,34.99,116800.0,28.0273,28.0353,28.0193,28.0353,116800.0
2012-12-12 13:25:00,34.99,35.0,34.96,34.97,125900.0,28.0353,28.0433,28.0112,28.0193,125900.0
2012-12-12 13:30:00,34.97,34.97,34.92,34.93,221700.0,28.0193,28.0193,27.9792,27.9872,221700.0
2012-12-12 13:35:00,34.93,34.95,34.9,34.91,92600.0,27.9872,28.0032,27.9632,27.9712,92600.0
2012-12-12 13:40:00,34.91,34.95,34.88,34.95,71000.0,27.9712,28.0032,27.9471,28.0032,71000.0
2012-12-12 13:45:00,34.95,34.95,34.91,34.92,143500.0,28.0032,28.0032,27.9712,27.9792,143500.0
2012-12-12 13:50:00,34.93,34.99,34.93,34.99,96700.0,27.9872,28.0353,27.9872,28.0353,96700.0
2012-12-12 13:55:00,34.98,34.99,34.96,34.97,69600.0,28.0273,28.0353,28.0112,28.0193,69600.0
2012-12-12 14:00:00,34.97,35.0,34.94,34.96,67500.0,28.0193,28.0433,27.9952,28.0112,67500.0
2012-12-12 14:05:00,34.96,35.0,34.95,34.98,63400.0,28.0112,28.0433,28.0032,28.0273,63400.0
2012-12-12 14:10:00,34.98,35.0,34.97,34.99,71200.0,28.0273,28.0433,28.0193,28.0353,71200.0
2012-12-12 14:15:00,34.99,35.02,34.97,34.99,152700.0,28.0353,28.0593,28.0193,28.0353,152700.0
2012-12-12 14:20:00,34.99,35.0,34.93,34.94,92200.0,28.0353,28.0433,27.9872,27.9952,92200.0
2012-12-12 14:25:00,34.94,34.94,34.85,34.9,121700.0,27.9952,27.9952,27.9231,27.9632,121700.0
2012-12-12 14:30:00,34.9,34.94,34.86,34.9,113700.0,27.9632,27.9952,27.9311,27.9632,113700.0
2012-12-12 14:35:00,34.89,34.91,34.87,34.89,99500.0,27.9552,27.9712,27.9391,27.9552,99500.0
2012-12-12 14:40:00,34.89,34.93,34.88,34.9,137600.0,27.9552,27.9872,27.9471,27.9632,137600.0
2012-12-12 14:45:00,34.89,34.95,34.89,34.94,196400.0,27.9552,28.0032,27.9552,27.9952,196400.0
2012-12-12 14:50:00,34.94,34.98,34.93,34.95,112100.0,27.9952,28.0273,27.9872,28.0032,112100.0
2012-12-12 14:55:00,34.94,34.95,34.92,34.94,61200.0,27.9952,28.0032,27.9792,27.9952,61200.0
2012-12-12 15:00:00,34.93,34.95,34.87,34.87,197000.0,27.9872,28.0032,27.9391,27.9391,197000.0
2012-12-12 15:05:00,34.87,34.94,34.87,34.88,110800.0,27.9391,27.9952,27.9391,27.9471,110800.0
2012-12-12 15:10:00,34.88,34.88,34.82,34.82,188200.0,27.9471,27.9471,27.8991,27.8991,188200.0
2012-12-12 15:15:00,34.82,34.84,34.82,34.82,80300.0,27.8991,27.9151,27.8991,27.8991,80300.0
2012-12-12 15:20:00,34.83,34.84,34.81,34.81,69200.0,27.9071,27.9151,27.8911,27.8911,69200.0
2012-12-12 15:25:00,34.81,34.84,34.77,34.8,121300.0,27.8911,27.9151,27.859,27.8831,121300.0
2012-12-12 15:30:00,34.8,34.84,34.78,34.81,150500.0,27.8831,27.9151,27.867,27.8911,150500.0
2012-12-12 15:35:00,34.8,34.81,34.71,34.72,190300.0,27.8831,27.8911,27.8109,27.819,190300.0
2012-12-12 15:40:00,34.72,34.74,34.72,34.72,169500.0,27.819,27.835,27.819,27.819,169500.0
2012-12-12 15:45:00,34.72,34.74,34.69,34.72,268900.0,27.819,27.835,27.7949,27.819,268900.0
2012-12-12 15:50:00,34.72,34.74,34.71,34.73,215500.0,27.819,27.835,27.8109,27.827,215500.0
2012-12-12 15:55:00,34.72,34.74,34.7,34.74,292200.0,27.819,27.835,27.8029,27.835,292200.0
2012-12-13 09:30:00,34.82,35.13,34.74,35.13,404600.0,27.8991,28.1475,27.835,28.1475,404600.0
2012-12-13 09:35:00,35.12,35.22,35.08,35.16,126600.0,28.1394,28.2196,28.1074,28.1715,126600.0
2012-12-13 09:40:00,35.16,35.21,35.04,35.06,90500.0,28.1715,28.2116,28.0753,28.0914,90500.0
2012-12-13 09:45:00,35.05,35.11,35.04,35.1,60700.0,28.0834,28.1314,28.0753,28.1234,60700.0
2012-12-13 09:50:00,35.1,35.12,35.05,35.06,85700.0,28.1234,28.1394,28.0834,28.0914,85700.0
2012-12-13 09:55:00,35.05,35.11,35.05,35.11,60100.0,28.0834,28.1314,28.0834,28.1314,60100.0
2012-12-13 10:00:00,35.11,35.16,35.09,35.14,99500.0,28.1314,28.1715,28.1154,28.1555,99500.0
2012-12-13 10:05:00,35.14,35.17,35.12,35.16,77500.0,28.1555,28.1795,28.1394,28.1715,77500.0
2012-12-13 10:10:00,35.16,35.19,35.15,35.17,76200.0,28.1715,28.1955,28.1635,28.1795,76200.0
2012-12-13 10:15:00,35.16,35.17,35.12,35.13,80200.0,28.1715,28.1795,28.1394,28.1475,80200.0
2012-12-13 10:20:00,35.14,35.15,35.12,35.12,44400.0,28.1555,28.1635,28.1394,28.1394,44400.0
2012-12-13 10:25:00,35.12,35.14,35.08,35.08,52700.0,28.1394,28.1555,28.1074,28.1074,52700.0
2012-12-13 10:30:00,35.09,35.09,35.04,35.05,134000.0,28.1154,28.1154,28.0753,28.0834,134000.0
2012-12-13 10:35:00,35.07,35.08,35.0,35.02,68700.0,28.0994,28.1074,28.0433,28.0593,68700.0
2012-12-13 10:40:00,35.02,35.04,34.99,35.01,144500.0,28.0593,28.0753,28.0353,28.0513,144500.0
2012-12-13 10:45:00,35.01,35.04,34.97,34.99,178600.0,28.0513,28.0753,28.0193,28.0353,178600.0
2012-12-13 10:50:00,34.99,35.01,34.98,35.0,75700.0,28.0353,28.0513,28.0273,28.0433,75700.0
2012-12-13 10:55:00,35.0,35.0,34.97,34.98,60300.0,28.0433,28.0433,28.0193,28.0273,60300.0
2012-12-13 11:00:00,34.99,35.0,34.96,34.98,92600.0,28.0353,28.0433,28.0112,28.0273,92600.0
2012-12-13 11:05:00,34.98,34.98,34.88,34.9,92200.0,28.0273,28.0273,27.9471,27.9632,92200.0
2012-12-13 11:10:00,34.9,34.92,34.86,34.87,92800.0,27.9632,27.9792,27.9311,27.9391,92800.0
2012-12-13 11:15:00,34.86,34.92,34.86,34.92,71300.0,27.9311,27.9792,27.9311,27.9792,71300.0
2012-12-13 11:20:00,34.92,34.93,34.88,34.89,50400.0,27.9792,27.9872,27.9471,27.9552,50400.0
2012-12-13 11:25:00,34.9,34.93,34.86,34.91,133000.0,27.9632,27.9872,27.9311,27.9712,133000.0
2012-12-13 11:30:00,34.92,34.96,34.91,34.94,54200.0,27.9792,28.0112,27.9712,27.9952,54200.0
2012-12-13 11:35:00,34.94,34.99,34.93,34.93,96300.0,27.9952,28.0353,27.9872,27.9872,96300.0
2012-12-13 11:40:00,34.92,34.93,34.88,34.88,60300.0,27.9792,27.9872,27.9471,27.9471,60300.0
2012-12-13 11:45:00,34.89,34.9,34.86,34.86,34200.0,27.9552,27.9632,27.9311,27.9311,34200.0
2012-12-13 11:50:00,34.86,34.89,34.85,34.88,50700.0,27.9311,27.9552,27.9231,27.9471,50700.0
2012-12-13 11:55:00,34.89,34.89,34.86,34.88,49800.0,27.9552,27.9552,27.9311,27.9471,49800.0
2012-12-13 12:00:00,34.87,34.89,34.84,34.84,98600.0,27.9391,27.9552,27.9151,27.9151,98600.0
2012-12-13 12:05:00,34.85,34.86,34.81,34.81,100400.0,27.9231,27.9311,27.8911,27.8911,100400.0
2012-12-13 12:10:00,34.81,34.83,34.74,34.75,84600.0,27.8911,27.9071,27.835,27.843,84600.0
2012-12-13 12:15:00,34.75,34.76,34.71,34.71,78600.0,27.843,27.851,27.8109,27.8109,78600.0
2012-12-13 12:20:00,34.71,34.75,34.67,34.69,63200.0,27.8109,27.843,27.7789,27.7949,63200.0
2012-12-13 12:25:00,34.69,34.71,34.63,34.64,51700.0,27.7949,27.8109,27.7468,27.7549,51700.0
2012-12-13 12:30:00,34.64,34.7,34.63,34.67,43000.0,27.7549,27.8029,27.7468,27.7789,43000.0
2012-12-13 12:35:00,34.66,34.67,34.61,34.65,88200.0,27.7709,27.7789,27.7308,27.7629,88200.0
2012-12-13 12:40:00,34.65,34.69,34.63,34.68,132100.0,27.7629,27.7949,27.7468,27.7869,132100.0
2012-12-13 12:45:00,34.69,34.73,34.68,34.7,63200.0,27.7949,27.827,27.7869,27.8029,63200.0
2012-12-13 12:50:00,34.71,34.75,34.7,34.72,77900.0,27.8109,27.843,27.8029,27.819,77900.0
2012-12-13 12:55:00,34.73,34.74,34.72,34.72,57400.0,27.827,27.835,27.819,27.819,57400.0
2012-12-13 13:00:00,34.71,34.74,34.7,34.73,51900.0,27.8109,27.835,27.8029,27.827,51900.0
2012-12-13 13:05:00,34.73,34.74,34.71,34.71,40800.0,27.827,27.835,27.8109,27.8109,40800.0
2012-12-13 13:10:00,34.72,34.73,34.68,34.72,63000.0,27.819,27.827,27.7869,27.819,63000.0
2012-12-13 13:15:00,34.72,34.75,34.71,34.72,49300.0,27.819,27.843,27.8109,27.819,49300.0
2012-12-13 13:20:00,34.72,34.76,34.7,34.76,53300.0,27.819,27.851,27.8029,27.851,53300.0
2012-12-13 13:25:00,34.75,34.77,34.75,34.76,90300.0,27.843,27.859,27.843,27.851,90300.0
2012-12-13 13:30:00,34.77,34.77,34.74,34.75,47700.0,27.859,27.859,27.835,27.843,47700.0
2012-12-13 13:35:00,34.76,34.76,34.72,34.73,71100.0,27.851,27.851,27.819,27.827,71100.0
2012-12-13 13:40:00,34.72,34.72,34.68,34.68,32200.0,27.819,27.819,27.7869,27.7869,32200.0
2012-12-13 13:45:00,34.68,34.69,34.63,34.63,99700.0,27.7869,27.7949,27.7468,27.7468,99700.0
2012-12-13 13:50:00,34.64,34.64,34.61,34.64,97800.0,27.7549,27.7549,27.7308,27.7549,97800.0
2012-12-13 13:55:00,34.63,34.68,34.63,34.68,40000.0,27.7468,27.7869,27.7468,27.7869,40000.0
2012-12-13 14:00:00,34.68,34.68,34.63,34.64,31100.0,27.7869,27.7869,27.7468,27.7549,31100.0
2012-12-13 14:05:00,34.63,34.64,34.6,34.63,46800.0,27.7468,27.7549,27.7228,27.7468,46800.0
2012-12-13 14:10:00,34.63,34.64,34.6,34.64,65300.0,27.7468,27.7549,27.7228,27.7549,65300.0
2012-12-13 14:15:00,34.64,34.64,34.59,34.61,72600.0,27.7549,27.7549,27.7148,27.7308,72600.0
2012-12-13 14:20:00,34.62,34.64,34.6,34.62,39200.0,27.7388,27.7549,27.7228,27.7388,39200.0
2012-12-13 14:25:00,34.62,34.65,34.62,34.64,30000.0,27.7388,27.7629,27.7388,27.7549,30000.0
2012-12-13 14:30:00,34.64,34.66,34.63,34.65,40200.0,27.7549,27.7709,27.7468,27.7629,40200.0
2012-12-13 14:35:00,34.65,34.66,34.63,34.65,54500.0,27.7629,27.7709,27.7468,27.7629,54500.0
2012-12-13 14:40:00,34.64,34.68,34.64,34.68,114500.0,27.7549,27.7869,27.7549,27.7869,114500.0
2012-12-13 14:45:00,34.68,34.68,34.64,34.68,108200.0,27.7869,27.7869,27.7549,27.7869,108200.0
2012-12-13 14:50:00,34.68,34.71,34.67,34.67,40000.0,27.7869,27.8109,27.7789,27.7789,40000.0
2012-12-13 14:55:00,34.67,34.69,34.65,34.65,76900.0,27.7789,27.7949,27.7629,27.7629,76900.0
2012-12-13 15:00:00,34.66,34.66,34.63,34.65,62100.0,27.7709,27.7709,27.7468,27.7629,62100.0
2012-12-13 15:05:00,34.64,34.64,34.59,34.59,192000.0,27.7549,27.7549,27.7148,27.7148,192000.0
2012-12-13 15:10:00,34.6,34.62,34.55,34.58,152700.0,27.7228,27.7388,27.6827,27.7068,152700.0
2012-12-13 15:15:00,34.59,34.59,34.52,34.54,102100.0,27.7148,27.7148,27.6587,27.6747,102100.0
2012-12-13 15:20:00,34.54,34.59,34.53,34.58,76600.0,27.6747,27.7148,27.6667,27.7068,76600.0
2012-12-13 15:25:00,34.59,34.6,34.58,34.59,91100.0,27.7148,27.7228,27.7068,27.7148,91100.0
2012-12-13 15:30:00,34.58,34.59,34.55,34.55,130700.0,27.7068,27.7148,27.6827,27.6827,130700.0
2012-12-13 15:35:00,34.55,34.61,34.52,34.59,331900.0,27.6827,27.7308,27.6587,27.7148,331900.0
2012-12-13 15:40:00,34.59,34.63,34.59,34.6,251000.0,27.7148,27.7468,27.7148,27.7228,251000.0
2012-12-13 15:45:00,34.59,34.6,34.57,34.6,207500.0,27.7148,27.7228,27.6988,27.7228,207500.0
2012-12-13 15:50:00,34.6,34.6,34.58,34.6,84100.0,27.7228,27.7228,27.7068,27.7228,84100.0
2012-12-13 15:55:00,34.6,34.6,34.49,34.55,268800.0,27.7228,27.7228,27.6347,27.6827,268800.0
2012-12-14 09:30:00,34.44,34.55,34.39,34.41,135800.0,27.5946,27.6827,27.5545,27.5706,135800.0
2012-12-14 09:35:00,34.41,34.42,34.34,34.38,62600.0,27.5706,27.5786,27.5145,27.5465,62600.0
2012-12-14 09:40:00,34.38,34.41,34.34,34.34,93000.0,27.5465,27.5706,27.5145,27.5145,93000.0
2012-12-14 09:45:00,34.34,34.43,34.28,34.32,262900.0,27.5145,27.5866,27.4664,27.4985,262900.0
2012-12-14 09:50:00,34.32,34.32,34.27,34.29,111300.0,27.4985,27.4985,27.4584,27.4744,111300.0
2012-12-14 09:55:00,34.3,34.31,34.27,34.29,72800.0,27.4824,27.4904,27.4584,27.4744,72800.0
2012-12-14 10:00:00,34.3,34.38,34.29,34.34,116200.0,27.4824,27.5465,27.4744,27.5145,116200.0
2012-12-14 10:05:00,34.33,34.35,34.26,34.26,82700.0,27.5065,27.5225,27.4504,27.4504,82700.0
2012-12-14 10:10:00,34.27,34.28,34.2,34.24,150900.0,27.4584,27.4664,27.4023,27.4344,150900.0
2012-12-14 10:15:00,34.24,34.27,34.21,34.25,181900.0,27.4344,27.4584,27.4103,27.4424,181900.0
2012-12-14 10:20:00,34.26,34.29,34.24,34.29,125100.0,27.4504,27.4744,27.4344,27.4744,125100.0
2012-12-14 10:25:00,34.28,34.32,34.27,34.27,91900.0,27.4664,27.4985,27.4584,27.4584,91900.0
2012-12-14 10:30:00,34.28,34.32,34.26,34.3,88400.0,27.4664,27.4985,27.4504,27.4824,88400.0
2012-12-14 10:35:00,34.29,34.29,34.25,34.29,137300.0,27.4744,27.4744,27.4424,27.4744,137300.0
2012-12-14 10:40:00,34.29,34.29,34.24,34.25,182700.0,27.4744,27.4744,27.4344,27.4424,182700.0
2012-12-14 10:45:00,34.24,34.26,34.23,34.26,173000.0,27.4344,27.4504,27.4263,27.4504,173000.0
2012-12-14 10:50:00,34.27,34.3,34.26,34.28,74100.0,27.4584,27.4824,27.4504,27.4664,74100.0
2012-12-14 10:55:00,34.28,34.32,34.25,34.26,77100.0,27.4664,27.4985,27.4424,27.4504,77100.0
2012-12-14 11:00:00,34.27,34.28,34.23,34.24,97800.0,27.4584,27.4664,27.4263,27.4344,97800.0
2012-12-14 11:05:00,34.23,34.28,34.23,34.27,76200.0,27.4263,27.4664,27.4263,27.4584,76200.0
2012-12-14 11:10:00,34.28,34.31,34.26,34.3,99400.0,27.4664,27.4904,27.4504,27.4824,99400.0
2012-12-14 11:15:00,34.3,34.31,34.28,34.28,76100.0,27.4824,27.4904,27.4664,27.4664,76100.0
2012-12-14 11:20:00,34.29,34.32,34.25,34.28,85400.0,27.4744,27.4985,27.4424,27.4664,85400.0
2012-12-14 11:25:00,34.28,34.29,34.26,34.27,56500.0,27.4664,27.4744,27.4504,27.4584,56500.0
2012-12-14 11:30:00,34.27,34.28,34.25,34.26,100200.0,27.4584,27.4664,27.4424,27.4504,100200.0
2012-12-14 11:35:00,34.26,34.27,34.22,34.26,108200.0,27.4504,27.4584,27.4183,27.4504,108200.0
2012-12-14 11:40:00,34.25,34.27,34.24,34.27,61700.0,27.4424,27.4584,27.4344,27.4584,61700.0
2012-12-14 11:45:00,34.27,34.27,34.25,34.25,64900.0,27.4584,27.4584,27.4424,27.4424,64900.0
2012-12-14 11:50:00,34.26,34.29,34.25,34.26,96100.0,27.4504,27.4744,27.4424,27.4504,96100.0
2012-12-14 11:55:00,34.26,34.3,34.25,34.3,67500.0,27.4504,27.4824,27.4424,27.4824,67500.0
2012-12-14 12:00:00,34.3,34.31,34.27,34.29,115300.0,27.4824,27.4904,27.4584,27.4744,115300.0
2012-12-14 12:05:00,34.3,34.31,34.29,34.29,60700.0,27.4824,27.4904,27.4744,27.4744,60700.0
2012-12-14 12:10:00,34.29,34.32,34.29,34.32,53200.0,27.4744,27.4985,27.4744,27.4985,53200.0
2012-12-14 12:15:00,34.32,34.34,34.27,34.27,91000.0,27.4985,27.5145,27.4584,27.4584,91000.0
2012-12-14 12:20:00,34.26,34.3,34.26,34.3,51100.0,27.4504,27.4824,27.4504,27.4824,51100.0
2012-12-14 12:25:00,34.3,34.32,34.3,34.32,32200.0,27.4824,27.4985,27.4824,27.4985,32200.0
2012-12-14 12:30:00,34.32,34.33,34.3,34.32,52700.0,27.4985,27.5065,27.4824,27.4985,52700.0
2012-12-14 12:35:00,34.32,34.32,34.3,34.3,56800.0,27.4985,27.4985,27.4824,27.4824,56800.0
2012-12-14 12:40:00,34.3,34.35,34.3,34.33,90200.0,27.4824,27.5225,27.4824,27.5065,90200.0
2012-12-14 12:45:00,34.34,34.36,34.31,34.33,48000.0,27.5145,27.5305,27.4904,27.5065,48000.0
2012-12-14 12:50:00,34.33,34.34,34.3,34.31,74700.0,27.5065,27.5145,27.4824,27.4904,74700.0
2012-12-14 12:55:00,34.32,34.33,34.31,34.33,49900.0,27.4985,27.5065,27.4904,27.5065,49900.0
2012-12-14 13:00:00,34.33,34.35,34.33,34.34,37300.0,27.5065,27.5225,27.5065,27.5145,37300.0
2012-12-14 13:05:00,34.34,34.36,34.33,34.36,51800.0,27.5145,27.5305,27.5065,27.5305,51800.0
2012-12-14 13:10:00,34.36,34.36,34.33,34.34,55100.0,27.5305,27.5305,27.5065,27.5145,55100.0
2012-12-14 13:15:00,34.35,34.36,34.33,34.35,38600.0,27.5225,27.5305,27.5065,27.5225,38600.0
2012-12-14 13:20:00,34.34,34.37,34.34,34.36,49000.0,27.5145,27.5385,27.5145,27.5305,49000.0
2012-12-14 13:25:00,34.36,34.38,34.35,34.36,65700.0,27.5305,27.5465,27.5225,27.5305,65700.0
2012-12-14 13:30:00,34.36,34.38,34.2,34.38,58000.0,27.5305,27.5465,27.4023,27.5465,58000.0
2012-12-14 13:35:00,34.37,34.39,34.37,34.37,36600.0,27.5385,27.5545,27.5385,27.5385,36600.0
2012-12-14 13:40:00,34.38,34.4,34.38,34.4,65400.0,27.5465,27.5626,27.5465,27.5626,65400.0
2012-12-14 13:45:00,34.4,34.44,34.4,34.42,86600.0,27.5626,27.5946,27.5626,27.5786,86600.0
2012-12-14 13:50:00,34.43,34.46,34.43,34.45,50200.0,27.5866,27.6106,27.5866,27.6026,50200.0
2012-12-14 13:55:00,34.44,34.47,34.44,34.46,29400.0,27.5946,27.6186,27.5946,27.6106,29400.0
2012-12-14 14:00:00,34.47,34.47,34.45,34.45,48900.0,27.6186,27.6186,27.6026,27.6026,48900.0
2012-12-14 14:05:00,34.45,34.48,34.45,34.48,45400.0,27.6026,27.6267,27.6026,27.6267,45400.0
2012-12-14 14:10:00,34.48,34.51,34.47,34.5,69500.0,27.6267,27.6507,27.6186,27.6427,69500.0
2012-12-14 14:15:00,34.5,34.52,34.48,34.49,52700.0,27.6427,27.6587,27.6267,27.6347,52700.0
2012-12-14 14:20:00,34.49,34.52,34.49,34.52,54500.0,27.6347,27.6587,27.6347,27.6587,54500.0
2012-12-14 14:25:00,34.52,34.52,34.49,34.49,73500.0,27.6587,27.6587,27.6347,27.6347,73500.0
2012-12-14 14:30:00,34.49,34.5,34.45,34.46,57900.0,27.6347,27.6427,27.6026,27.6106,57900.0
2012-12-14 14:35:00,34.46,34.5,34.46,34.49,98500.0,27.6106,27.6427,27.6106,27.6347,98500.0
2012-12-14 14:40:00,34.49,34.53,34.49,34.52,141200.0,27.6347,27.6667,27.6347,27.6587,141200.0
2012-12-14 14:45:00,34.52,34.55,34.52,34.54,131200.0,27.6587,27.6827,27.6587,27.6747,131200.0
2012-12-14 14:50:00,34.54,34.57,34.54,34.57,74900.0,27.6747,27.6988,27.6747,27.6988,74900.0
2012-12-14 14:55:00,34.56,34.57,34.51,34.51,114200.0,27.6908,27.6988,27.6507,27.6507,114200.0
2012-12-14 15:00:00,34.52,34.52,34.5,34.5,104200.0,27.6587,27.6587,27.6427,27.6427,104200.0
2012-12-14 15:05:00,34.5,34.51,34.45,34.47,114400.0,27.6427,27.6507,27.6026,27.6186,114400.0
2012-12-14 15:10:00,34.47,34.51,34.46,34.5,88600.0,27.6186,27.6507,27.6106,27.6427,88600.0
2012-12-14 15:15:00,34.5,34.53,34.49,34.51,125100.0,27.6427,27.6667,27.6347,27.6507,125100.0
2012-12-14 15:20:00,34.51,34.53,34.5,34.52,75600.0,27.6507,27.6667,27.6427,27.6587,75600.0
2012-12-14 15:25:00,34.52,34.53,34.48,34.51,79200.0,27.6587,27.6667,27.6267,27.6507,79200.0
2012-12-14 15:30:00,34.51,34.55,34.5,34.54,103900.0,27.6507,27.6827,27.6427,27.6747,103900.0
2012-12-14 15:35:00,34.54,34.58,34.53,34.54,136800.0,27.6747,27.7068,27.6667,27.6747,136800.0
2012-12-14 15:40:00,34.54,34.55,34.53,34.54,64800.0,27.6747,27.6827,27.6667,27.6747,64800.0
2012-12-14 15:45:00,34.54,34.54,34.49,34.49,103300.0,27.6747,27.6747,27.6347,27.6347,103300.0
2012-12-14 15:50:00,34.49,34.5,34.45,34.49,127800.0,27.6347,27.6427,27.6026,27.6347,127800.0
2012-12-14 15:55:00,34.48,34.49,34.46,34.47,302500.0,27.6267,27.6347,27.6106,27.6186,302500.0
2012-12-17 09:30:00,34.47,34.79,34.47,34.76,171000.0,27.6186,27.875,27.6186,27.851,171000.0
2012-12-17 09:35:00,34.76,34.8,34.7,34.76,111700.0,27.851,27.8831,27.8029,27.851,111700.0
2012-12-17 09:40:00,34.76,34.77,34.72,34.77,88200.0,27.851,27.859,27.819,27.859,88200.0
2012-12-17 09:45:00,34.77,34.93,34.77,34.91,161900.0,27.859,27.9872,27.859,27.9712,161900.0
2012-12-17 09:50:00,34.91,34.94,34.85,34.9,144100.0,27.9712,27.9952,27.9231,27.9632,144100.0
2012-12-17 09:55:00,34.9,34.91,34.85,34.86,159900.0,27.9632,27.9712,27.9231,27.9311,159900.0
2012-12-17 10:00:00,34.86,34.91,34.86,34.89,115500.0,27.9311,27.9712,27.9311,27.9552,115500.0
2012-12-17 10:05:00,34.89,35.03,34.89,35.03,171400.0,27.9552,28.0673,27.9552,28.0673,171400.0
2012-12-17 10:10:00,35.03,35.05,35.02,35.04,130700.0,28.0673,28.0834,28.0593,28.0753,130700.0
2012-12-17 10:15:00,35.05,35.05,35.01,35.02,116100.0,28.0834,28.0834,28.0513,28.0593,116100.0
2012-12-17 10:20:00,35.01,35.02,34.96,34.97,64900.0,28.0513,28.0593,28.0112,28.0193,64900.0
2012-12-17 10:25:00,34.96,34.97,34.94,34.95,85100.0,28.0112,28.0193,27.9952,28.0032,85100.0
2012-12-17 10:30:00,34.95,34.99,34.94,34.99,128600.0,28.0032,28.0353,27.9952,28.0353,128600.0
2012-12-17 10:35:00,34.98,35.03,34.98,35.02,102100.0,28.0273,28.0673,28.0273,28.0593,102100.0
2012-12-17 10:40:00,35.02,35.03,35.0,35.03,73300.0,28.0593,28.0673,28.0433,28.0673,73300.0
2012-12-17 10:45:00,35.02,35.05,35.01,35.04,59100.0,28.0593,28.0834,28.0513,28.0753,59100.0
2012-12-17 10:50:00,35.04,35.07,35.04,35.07,74000.0,28.0753,28.0994,28.0753,28.0994,74000.0
2012-12-17 10:55:00,35.06,35.09,35.05,35.07,110100.0,28.0914,28.1154,28.0834,28.0994,110100.0
2012-12-17 11:00:00,35.07,35.12,35.05,35.1,133100.0,28.0994,28.1394,28.0834,28.1234,133100.0
2012-12-17 11:05:00,35.09,35.15,35.09,35.15,180500.0,28.1154,28.1635,28.1154,28.1635,180500.0
2012-12-17 11:10:00,35.15,35.16,35.14,35.16,96900.0,28.1635,28.1715,28.1555,28.1715,96900.0
2012-12-17 11:15:00,35.16,35.21,35.15,35.2,131100.0,28.1715,28.2116,28.1635,28.2035,131100.0
2012-12-17 11:20:00,35.2,35.2,35.17,35.18,81600.0,28.2035,28.2035,28.1795,28.1875,81600.0
2012-12-17 11:25:00,35.18,35.2,35.12,35.12,126200.0,28.1875,28.2035,28.1394,28.1394,126200.0
2012-12-17 11:30:00,35.13,35.15,35.1,35.13,119200.0,28.1475,28.1635,28.1234,28.1475,119200.0
2012-12-17 11:35:00,35.13,35.16,35.12,35.16,70100.0,28.1475,28.1715,28.1394,28.1715,70100.0
2012-12-17 11:40:00,35.16,35.23,35.16,35.19,146600.0,28.1715,28.2276,28.1715,28.1955,146600.0
2012-12-17 11:45:00,35.19,35.24,35.18,35.22,116400.0,28.1955,28.2356,28.1875,28.2196,116400.0
2012-12-17 11:50:00,35.23,35.23,35.21,35.22,57200.0,28.2276,28.2276,28.2116,28.2196,57200.0
2012-12-17 11:55:00,35.22,35.23,35.2,35.23,80100.0,28.2196,28.2276,28.2035,28.2276,80100.0
2012-12-17 12:00:00,35.23,35.24,35.21,35.22,73800.0,28.2276,28.2356,28.2116,28.2196,73800.0
2012-12-17 12:05:00,35.23,35.25,35.23,35.25,76900.0,28.2276,28.2436,28.2276,28.2436,76900.0
2012-12-17 12:10:00,35.25,35.29,35.24,35.28,136100.0,28.2436,28.2757,28.2356,28.2676,136100.0
2012-12-17 12:15:00,35.27,35.3,35.27,35.3,51500.0,28.2596,28.2837,28.2596,28.2837,51500.0
2012-12-17 12:20:00,35.3,35.36,35.29,35.35,145900.0,28.2837,28.3317,28.2757,28.3237,145900.0
2012-12-17 12:25:00,35.36,35.38,35.36,35.37,77500.0,28.3317,28.3478,28.3317,28.3398,77500.0
2012-12-17 12:30:00,35.37,35.41,35.37,35.39,88600.0,28.3398,28.3718,28.3398,28.3558,88600.0
2012-12-17 12:35:00,35.39,35.4,35.38,35.38,72100.0,28.3558,28.3638,28.3478,28.3478,72100.0
2012-12-17 12:40:00,35.38,35.42,35.38,35.42,102200.0,28.3478,28.3798,28.3478,28.3798,102200.0
2012-12-17 12:45:00,35.42,35.47,35.42,35.46,400100.0,28.3798,28.4199,28.3798,28.4119,400100.0
2012-12-17 12:50:00,35.46,35.47,35.43,35.47,246400.0,28.4119,28.4199,28.3878,28.4199,246400.0
2012-12-17 12:55:00,35.47,35.47,35.46,35.47,58700.0,28.4199,28.4199,28.4119,28.4199,58700.0
2012-12-17 13:00:00,35.46,35.49,35.46,35.49,101600.0,28.4119,28.4359,28.4119,28.4359,101600.0
2012-12-17 13:05:00,35.48,35.5,35.48,35.48,111200.0,28.4279,28.4439,28.4279,28.4279,111200.0
2012-12-17 13:10:00,35.5,35.53,35.48,35.52,114100.0,28.4439,28.468,28.4279,28.4599,114100.0
2012-12-17 13:15:00,35.53,35.55,35.52,35.55,184600.0,28.468,28.484,28.4599,28.484,184600.0
2012-12-17 13:20:00,35.55,35.57,35.54,35.57,65200.0,28.484,28.5,28.476,28.5,65200.0
2012-12-17 13:25:00,35.57,35.59,35.56,35.58,120200.0,28.5,28.516,28.492,28.508,120200.0
2012-12-17 13:30:00,35.59,35.61,35.58,35.6,155200.0,28.516,28.5321,28.508,28.524,155200.0
2012-12-17 13:35:00,35.6,35.64,35.6,35.62,209400.0,28.524,28.5561,28.524,28.5401,209400.0
2012-12-17 13:40:00,35.63,35.63,35.59,35.6,174000.0,28.5481,28.5481,28.516,28.524,174000.0
2012-12-17 13:45:00,35.59,35.61,35.57,35.59,109600.0,28.516,28.5321,28.5,28.516,109600.0
2012-12-17 13:50:00,35.58,35.59,35.57,35.57,61400.0,28.508,28.516,28.5,28.5,61400.0
2012-12-17 13:55:00,35.57,35.58,35.52,35.52,142800.0,28.5,28.508,28.4599,28.4599,142800.0
2012-12-17 14:00:00,35.53,35.63,35.52,35.61,279400.0,28.468,28.5481,28.4599,28.5321,279400.0
2012-12-17 14:05:00,35.61,35.62,35.56,35.6,121000.0,28.5321,28.5401,28.492,28.524,121000.0
2012-12-17 14:10:00,35.59,35.62,35.58,35.62,139200.0,28.516,28.5401,28.508,28.5401,139200.0
2012-12-17 14:15:00,35.61,35.63,35.61,35.62,101000.0,28.5321,28.5481,28.5321,28.5401,101000.0
2012-12-17 14:20:00,35.62,35.66,35.6,35.66,253400.0,28.5401,28.5721,28.524,28.5721,253400.0
2012-12-17 14:25:00,35.66,35.66,35.64,35.64,108100.0,28.5721,28.5721,28.5561,28.5561,108100.0
2012-12-17 14:30:00,35.65,35.7,35.64,35.7,204500.0,28.5641,28.6042,28.5561,28.6042,204500.0
2012-12-17 14:35:00,35.7,35.7,35.69,35.69,50200.0,28.6042,28.6042,28.5962,28.5962,50200.0
2012-12-17 14:40:00,35.7,35.71,35.68,35.7,209600.0,28.6042,28.6122,28.5881,28.6042,209600.0
2012-12-17 14:45:00,35.7,35.72,35.67,35.69,176700.0,28.6042,28.6202,28.5801,28.5962,176700.0
2012-12-17 14:50:00,35.69,35.71,35.68,35.7,79700.0,28.5962,28.6122,28.5881,28.6042,79700.0
2012-12-17 14:55:00,35.7,35.75,35.7,35.74,143500.0,28.6042,28.6442,28.6042,28.6362,143500.0
2012-12-17 15:00:00,35.75,35.75,35.73,35.73,158700.0,28.6442,28.6442,28.6282,28.6282,158700.0
2012-12-17 15:05:00,35.73,35.79,35.73,35.79,204300.0,28.6282,28.6763,28.6282,28.6763,204300.0
2012-12-17 15:10:00,35.78,35.79,35.75,35.77,104500.0,28.6683,28.6763,28.6442,28.6603,104500.0
2012-12-17 15:15:00,35.77,35.84,35.76,35.81,260000.0,28.6603,28.7163,28.6522,28.6923,260000.0
2012-12-17 15:20:00,35.81,35.84,35.8,35.82,137900.0,28.6923,28.7163,28.6843,28.7003,137900.0
2012-12-17 15:25:00,35.82,35.84,35.76,35.77,261500.0,28.7003,28.7163,28.6522,28.6603,261500.0
2012-12-17 15:30:00,35.77,35.78,35.72,35.72,247100.0,28.6603,28.6683,28.6202,28.6202,247100.0
2012-12-17 15:35:00,35.72,35.75,35.7,35.73,256500.0,28.6202,28.6442,28.6042,28.6282,256500.0
2012-12-17 15:40:00,35.74,35.77,35.72,35.75,221400.0,28.6362,28.6603,28.6202,28.6442,221400.0
2012-12-17 15:45:00,35.74,35.76,35.71,35.71,258300.0,28.6362,28.6522,28.6122,28.6122,258300.0
2012-12-17 15:50:00,35.72,35.8,35.71,35.77,408000.0,28.6202,28.6843,28.6122,28.6603,408000.0
2012-12-17 15:55:00,35.78,35.87,35.76,35.85,571800.0,28.6683,28.7404,28.6522,28.7243,571800.0
2012-12-18 09:30:00,35.72,35.82,35.66,35.8,330100.0,28.6202,28.7003,28.5721,28.6843,330100.0
2012-12-18 09:35:00,35.8,35.82,35.62,35.62,138100.0,28.6843,28.7003,28.5401,28.5401,138100.0
2012-12-18 09:40:00,35.63,35.68,35.55,35.58,175700.0,28.5481,28.5881,28.484,28.508,175700.0
2012-12-18 09:45:00,35.59,35.63,35.58,35.62,197700.0,28.516,28.5481,28.508,28.5401,197700.0
2012-12-18 09:50:00,35.63,35.67,35.61,35.64,252700.0,28.5481,28.5801,28.5321,28.5561,252700.0
2012-12-18 09:55:00,35.64,35.64,35.55,35.55,278200.0,28.5561,28.5561,28.484,28.484,278200.0
2012-12-18 10:00:00,35.55,35.67,35.51,35.6,255400.0,28.484,28.5801,28.4519,28.524,255400.0
2012-12-18 10:05:00,35.59,35.59,35.52,35.55,209700.0,28.516,28.516,28.4599,28.484,209700.0
2012-12-18 10:10:00,35.54,35.61,35.53,35.6,189900.0,28.476,28.5321,28.468,28.524,189900.0
2012-12-18 10:15:00,35.61,35.65,35.59,35.64,126000.0,28.5321,28.5641,28.516,28.5561,126000.0
2012-12-18 10:20:00,35.63,35.65,35.59,35.59,176000.0,28.5481,28.5641,28.516,28.516,176000.0
2012-12-18 10:25:00,35.6,35.62,35.55,35.6,137900.0,28.524,28.5401,28.484,28.524,137900.0
2012-12-18 10:30:00,35.59,35.67,35.58,35.65,143300.0,28.516,28.5801,28.508,28.5641,143300.0
2012-12-18 10:35:00,35.65,35.69,35.63,35.68,115800.0,28.5641,28.5962,28.5481,28.5881,115800.0
2012-12-18 10:40:00,35.68,35.73,35.66,35.7,113400.0,28.5881,28.6282,28.5721,28.6042,113400.0
2012-12-18 10:45:00,35.7,35.72,35.68,35.7,79600.0,28.6042,28.6202,28.5881,28.6042,79600.0
2012-12-18 10:50:00,35.7,35.76,35.7,35.76,135300.0,28.6042,28.6522,28.6042,28.6522,135300.0
2012-12-18 10:55:00,35.77,35.81,35.76,35.8,114600.0,28.6603,28.6923,28.6522,28.6843,114600.0
2012-12-18 11:00:00,35.79,35.81,35.75,35.75,100200.0,28.6763,28.6923,28.6442,28.6442,100200.0
2012-12-18 11:05:00,35.75,35.78,35.74,35.76,101700.0,28.6442,28.6683,28.6362,28.6522,101700.0
2012-12-18 11:10:00,35.76,35.8,35.75,35.79,202300.0,28.6522,28.6843,28.6442,28.6763,202300.0
2012-12-18 11:15:00,35.79,35.89,35.77,35.88,191900.0,28.6763,28.7564,28.6603,28.7484,191900.0
2012-12-18 11:20:00,35.88,35.95,35.88,35.95,236000.0,28.7484,28.8045,28.7484,28.8045,236000.0
2012-12-18 11:25:00,35.94,35.98,35.92,35.97,133000.0,28.7965,28.8285,28.7804,28.8205,133000.0
2012-12-18 11:30:00,35.98,35.98,35.88,35.88,99000.0,28.8285,28.8285,28.7484,28.7484,99000.0
2012-12-18 11:35:00,35.89,35.91,35.86,35.88,100200.0,28.7564,28.7724,28.7324,28.7484,100200.0
2012-12-18 11:40:00,35.88,35.91,35.88,35.88,63500.0,28.7484,28.7724,28.7484,28.7484,63500.0
2012-12-18 11:45:00,35.89,35.9,35.87,35.87,51600.0,28.7564,28.7644,28.7404,28.7404,51600.0
2012-12-18 11:50:00,35.87,35.88,35.83,35.84,48100.0,28.7404,28.7484,28.7083,28.7163,48100.0
2012-12-18 11:55:00,35.84,35.87,35.84,35.87,84600.0,28.7163,28.7404,28.7163,28.7404,84600.0
2012-12-18 12:00:00,35.87,35.89,35.85,35.85,76100.0,28.7404,28.7564,28.7243,28.7243,76100.0
2012-12-18 12:05:00,35.85,35.91,35.84,35.91,132600.0,28.7243,28.7724,28.7163,28.7724,132600.0
2012-12-18 12:10:00,35.91,35.93,35.89,35.91,86400.0,28.7724,28.7884,28.7564,28.7724,86400.0
2012-12-18 12:15:00,35.91,35.92,35.91,35.92,30800.0,28.7724,28.7804,28.7724,28.7804,30800.0
2012-12-18 12:20:00,35.92,35.95,35.91,35.93,109900.0,28.7804,28.8045,28.7724,28.7884,109900.0
2012-12-18 12:25:00,35.92,35.95,35.88,35.88,119200.0,28.7804,28.8045,28.7484,28.7484,119200.0
2012-12-18 12:30:00,35.88,35.89,35.83,35.83,85600.0,28.7484,28.7564,28.7083,28.7083,85600.0
2012-12-18 12:35:00,35.83,35.93,35.83,35.92,82900.0,28.7083,28.7884,28.7083,28.7804,82900.0
2012-12-18 12:40:00,35.93,35.97,35.91,35.95,64400.0,28.7884,28.8205,28.7724,28.8045,64400.0
2012-12-18 12:45:00,35.96,35.98,35.94,35.98,85000.0,28.8125,28.8285,28.7965,28.8285,85000.0
2012-12-18 12:50:00,35.98,35.99,35.95,35.97,50300.0,28.8285,28.8365,28.8045,28.8205,50300.0
2012-12-18 12:55:00,35.98,35.99,35.96,35.99,77200.0,28.8285,28.8365,28.8125,28.8365,77200.0
2012-12-18 13:00:00,35.98,35.98,35.95,35.97,75800.0,28.8285,28.8285,28.8045,28.8205,75800.0
2012-12-18 13:05:00,35.97,35.98,35.95,35.96,58600.0,28.8205,28.8285,28.8045,28.8125,58600.0
2012-12-18 13:10:00,35.97,35.98,35.95,35.96,47100.0,28.8205,28.8285,28.8045,28.8125,47100.0
2012-12-18 13:15:00,35.96,36.0,35.95,35.99,78300.0,28.8125,28.8445,28.8045,28.8365,78300.0
2012-12-18 13:20:00,36.0,36.01,35.98,36.0,201800.0,28.8445,28.8525,28.8285,28.8445,201800.0
2012-12-18 13:25:00,35.99,36.08,35.99,36.07,189000.0,28.8365,28.9086,28.8365,28.9006,189000.0
2012-12-18 13:30:00,36.07,36.07,36.02,36.05,90400.0,28.9006,28.9006,28.8606,28.8846,90400.0
2012-12-18 13:35:00,36.05,36.08,36.01,36.04,63400.0,28.8846,28.9086,28.8525,28.8766,63400.0
2012-12-18 13:40:00,36.04,36.09,36.04,36.09,123700.0,28.8766,28.9166,28.8766,28.9166,123700.0
2012-12-18 13:45:00,36.08,36.11,36.06,36.07,90300.0,28.9086,28.9327,28.8926,28.9006,90300.0
2012-12-18 13:50:00,36.06,36.07,36.0,36.01,81100.0,28.8926,28.9006,28.8445,28.8525,81100.0
2012-12-18 13:55:00,36.01,36.07,36.01,36.05,95300.0,28.8525,28.9006,28.8525,28.8846,95300.0
2012-12-18 14:00:00,36.05,36.07,36.02,36.03,132200.0,28.8846,28.9006,28.8606,28.8686,132200.0
2012-12-18 14:05:00,36.04,36.06,36.02,36.04,57700.0,28.8766,28.8926,28.8606,28.8766,57700.0
2012-12-18 14:10:00,36.03,36.08,36.01,36.06,124300.0,28.8686,28.9086,28.8525,28.8926,124300.0
2012-12-18 14:15:00,36.07,36.09,36.06,36.09,114200.0,28.9006,28.9166,28.8926,28.9166,114200.0
2012-12-18 14:20:00,36.09,36.13,36.09,36.12,120900.0,28.9166,28.9487,28.9166,28.9407,120900.0
2012-12-18 14:25:00,36.13,36.14,36.05,36.07,152500.0,28.9487,28.9567,28.8846,28.9006,152500.0
2012-12-18 14:30:00,36.07,36.11,36.06,36.08,189700.0,28.9006,28.9327,28.8926,28.9086,189700.0
2012-12-18 14:35:00,36.08,36.1,36.06,36.1,152700.0,28.9086,28.9247,28.8926,28.9247,152700.0
2012-12-18 14:40:00,36.1,36.11,36.05,36.06,109500.0,28.9247,28.9327,28.8846,28.8926,109500.0
2012-12-18 14:45:00,36.05,36.07,35.98,36.0,190800.0,28.8846,28.9006,28.8285,28.8445,190800.0
2012-12-18 14:50:00,35.99,36.0,35.98,35.98,121400.0,28.8365,28.8445,28.8285,28.8285,121400.0
2012-12-18 14:55:00,35.98,36.0,35.98,35.99,188700.0,28.8285,28.8445,28.8285,28.8365,188700.0
2012-12-18 15:00:00,36.0,36.0,35.99,36.0,134200.0,28.8445,28.8445,28.8365,28.8445,134200.0
2012-12-18 15:05:00,36.0,36.0,35.91,35.93,181400.0,28.8445,28.8445,28.7724,28.7884,181400.0
2012-12-18 15:10:00,35.93,35.94,35.82,35.86,207700.0,28.7884,28.7965,28.7003,28.7324,207700.0
2012-12-18 15:15:00,35.86,35.87,35.82,35.85,216000.0,28.7324,28.7404,28.7003,28.7243,216000.0
2012-12-18 15:20:00,35.85,35.88,35.84,35.88,154000.0,28.7243,28.7484,28.7163,28.7484,154000.0
2012-12-18 15:25:00,35.88,35.9,35.86,35.86,108300.0,28.7484,28.7644,28.7324,28.7324,108300.0
2012-12-18 15:30:00,35.87,35.89,35.86,35.86,124900.0,28.7404,28.7564,28.7324,28.7324,124900.0
2012-12-18 15:35:00,35.87,35.9,35.85,35.89,167100.0,28.7404,28.7644,28.7243,28.7564,167100.0
2012-12-18 15:40:00,35.89,35.89,35.83,35.83,197000.0,28.7564,28.7564,28.7083,28.7083,197000.0
2012-12-18 15:45:00,35.84,35.84,35.8,35.8,336600.0,28.7163,28.7163,28.6843,28.6843,336600.0
2012-12-18 15:50:00,35.81,35.85,35.8,35.85,239700.0,28.6923,28.7243,28.6843,28.7243,239700.0
2012-12-18 15:55:00,35.85,35.87,35.83,35.84,474600.0,28.7243,28.7404,28.7083,28.7163,474600.0
2012-12-19 09:30:00,35.8,35.98,35.79,35.87,263200.0,28.6843,28.8285,28.6763,28.7404,263200.0
2012-12-19 09:35:00,35.87,35.87,35.68,35.7,240200.0,28.7404,28.7404,28.5881,28.6042,240200.0
2012-12-19 09:40:00,35.69,35.7,35.61,35.65,171900.0,28.5962,28.6042,28.5321,28.5641,171900.0
2012-12-19 09:45:00,35.65,35.66,35.59,35.59,106800.0,28.5641,28.5721,28.516,28.516,106800.0
2012-12-19 09:50:00,35.59,35.63,35.48,35.53,185100.0,28.516,28.5481,28.4279,28.468,185100.0
2012-12-19 09:55:00,35.54,35.56,35.5,35.55,161200.0,28.476,28.492,28.4439,28.484,161200.0
2012-12-19 10:00:00,35.56,35.62,35.53,35.6,149100.0,28.492,28.5401,28.468,28.524,149100.0
2012-12-19 10:05:00,35.6,35.62,35.57,35.62,148600.0,28.524,28.5401,28.5,28.5401,148600.0
2012-12-19 10:10:00,35.61,35.62,35.53,35.54,193200.0,28.5321,28.5401,28.468,28.476,193200.0
2012-12-19 10:15:00,35.55,35.55,35.51,35.52,111000.0,28.484,28.484,28.4519,28.4599,111000.0
2012-12-19 10:20:00,35.52,35.57,35.51,35.53,122700.0,28.4599,28.5,28.4519,28.468,122700.0
2012-12-19 10:25:00,35.53,35.55,35.5,35.51,128900.0,28.468,28.484,28.4439,28.4519,128900.0
2012-12-19 10:30:00,35.51,35.52,35.5,35.52,67200.0,28.4519,28.4599,28.4439,28.4599,67200.0
2012-12-19 10:35:00,35.52,35.56,35.5,35.55,106800.0,28.4599,28.492,28.4439,28.484,106800.0
2012-12-19 10:40:00,35.56,35.58,35.53,35.56,175900.0,28.492,28.508,28.468,28.492,175900.0
2012-12-19 10:45:00,35.56,35.57,35.54,35.57,142800.0,28.492,28.5,28.476,28.5,142800.0
2012-12-19 10:50:00,35.57,35.58,35.55,35.55,75500.0,28.5,28.508,28.484,28.484,75500.0
2012-12-19 10:55:00,35.55,35.55,35.52,35.54,133200.0,28.484,28.484,28.4599,28.476,133200.0
2012-12-19 11:00:00,35.54,35.62,35.53,35.61,66700.0,28.476,28.5401,28.468,28.5321,66700.0
2012-12-19 11:05:00,35.61,35.67,35.6,35.66,87900.0,28.5321,28.5801,28.524,28.5721,87900.0
2012-12-19 11:10:00,35.66,35.7,35.65,35.68,109000.0,28.5721,28.6042,28.5641,28.5881,109000.0
2012-12-19 11:15:00,35.68,35.71,35.68,35.71,75600.0,28.5881,28.6122,28.5881,28.6122,75600.0
2012-12-19 11:20:00,35.7,35.73,35.65,35.66,125400.0,28.6042,28.6282,28.5641,28.5721,125400.0
2012-12-19 11:25:00,35.66,35.66,35.62,35.63,74700.0,28.5721,28.5721,28.5401,28.5481,74700.0
2012-12-19 11:30:00,35.62,35.63,35.59,35.6,113200.0,28.5401,28.5481,28.516,28.524,113200.0
2012-12-19 11:35:00,35.6,35.63,35.6,35.63,117000.0,28.524,28.5481,28.524,28.5481,117000.0
2012-12-19 11:40:00,35.62,35.63,35.61,35.62,105100.0,28.5401,28.5481,28.5321,28.5401,105100.0
2012-12-19 11:45:00,35.61,35.63,35.59,35.6,155400.0,28.5321,28.5481,28.516,28.524,155400.0
2012-12-19 11:50:00,35.59,35.6,35.53,35.55,144900.0,28.516,28.524,28.468,28.484,144900.0
2012-12-19 11:55:00,35.55,35.57,35.53,35.57,78400.0,28.484,28.5,28.468,28.5,78400.0
2012-12-19 12:00:00,35.57,35.61,35.57,35.59,110100.0,28.5,28.5321,28.5,28.516,110100.0
2012-12-19 12:05:00,35.58,35.59,35.53,35.55,82200.0,28.508,28.516,28.468,28.484,82200.0
2012-12-19 12:10:00,35.55,35.61,35.55,35.6,84300.0,28.484,28.5321,28.484,28.524,84300.0
2012-12-19 12:15:00,35.61,35.62,35.58,35.58,66100.0,28.5321,28.5401,28.508,28.508,66100.0
2012-12-19 12:20:00,35.59,35.59,35.57,35.58,44700.0,28.516,28.516,28.5,28.508,44700.0
2012-12-19 12:25:00,35.59,35.63,35.57,35.63,74300.0,28.516,28.5481,28.5,28.5481,74300.0
2012-12-19 12:30:00,35.63,35.63,35.6,35.62,115800.0,28.5481,28.5481,28.524,28.5401,115800.0
2012-12-19 12:35:00,35.61,35.63,35.6,35.61,68500.0,28.5321,28.5481,28.524,28.5321,68500.0
2012-12-19 12:40:00,35.61,35.66,35.61,35.65,59700.0,28.5321,28.5721,28.5321,28.5641,59700.0
2012-12-19 12:45:00,35.65,35.68,35.65,35.66,80600.0,28.5641,28.5881,28.5641,28.5721,80600.0
2012-12-19 12:50:00,35.66,35.67,35.64,35.64,55300.0,28.5721,28.5801,28.5561,28.5561,55300.0
2012-12-19 12:55:00,35.64,35.64,35.57,35.58,166200.0,28.5561,28.5561,28.5,28.508,166200.0
2012-12-19 13:00:00,35.57,35.58,35.56,35.56,145300.0,28.5,28.508,28.492,28.492,145300.0
2012-12-19 13:05:00,35.56,35.58,35.55,35.55,115000.0,28.492,28.508,28.484,28.484,115000.0
2012-12-19 13:10:00,35.55,35.58,35.55,35.56,87600.0,28.484,28.508,28.484,28.492,87600.0
2012-12-19 13:15:00,35.56,35.57,35.51,35.51,77200.0,28.492,28.5,28.4519,28.4519,77200.0
2012-12-19 13:20:00,35.51,35.53,35.5,35.5,139600.0,28.4519,28.468,28.4439,28.4439,139600.0
2012-12-19 13:25:00,35.5,35.52,35.48,35.48,127000.0,28.4439,28.4599,28.4279,28.4279,127000.0
2012-12-19 13:30:00,35.48,35.51,35.48,35.5,76300.0,28.4279,28.4519,28.4279,28.4439,76300.0
2012-12-19 13:35:00,35.5,35.5,35.48,35.49,64100.0,28.4439,28.4439,28.4279,28.4359,64100.0
2012-12-19 13:40:00,35.49,35.51,35.49,35.51,77200.0,28.4359,28.4519,28.4359,28.4519,77200.0
2012-12-19 13:45:00,35.5,35.51,35.48,35.49,115800.0,28.4439,28.4519,28.4279,28.4359,115800.0
2012-12-19 13:50:00,35.5,35.51,35.47,35.5,91200.0,28.4439,28.4519,28.4199,28.4439,91200.0
2012-12-19 13:55:00,35.49,35.5,35.48,35.49,47700.0,28.4359,28.4439,28.4279,28.4359,47700.0
2012-12-19 14:00:00,35.49,35.5,35.42,35.42,183500.0,28.4359,28.4439,28.3798,28.3798,183500.0
2012-12-19 14:05:00,35.43,35.45,35.41,35.42,85800.0,28.3878,28.4039,28.3718,28.3798,85800.0
2012-12-19 14:10:00,35.42,35.44,35.38,35.38,120600.0,28.3798,28.3958,28.3478,28.3478,120600.0
2012-12-19 14:15:00,35.38,35.4,35.31,35.35,269500.0,28.3478,28.3638,28.2917,28.3237,269500.0
2012-12-19 14:20:00,35.34,35.38,35.34,35.36,98800.0,28.3157,28.3478,28.3157,28.3317,98800.0
2012-12-19 14:25:00,35.35,35.37,35.33,35.34,98800.0,28.3237,28.3398,28.3077,28.3157,98800.0
2012-12-19 14:30:00,35.34,35.39,35.34,35.37,67000.0,28.3157,28.3558,28.3157,28.3398,67000.0
2012-12-19 14:35:00,35.37,35.39,35.35,35.37,114600.0,28.3398,28.3558,28.3237,28.3398,114600.0
2012-12-19 14:40:00,35.38,35.38,35.25,35.26,230900.0,28.3478,28.3478,28.2436,28.2516,230900.0
2012-12-19 14:45:00,35.26,35.28,35.17,35.18,251400.0,28.2516,28.2676,28.1795,28.1875,251400.0
2012-12-19 14:50:00,35.18,35.2,35.17,35.2,84500.0,28.1875,28.2035,28.1795,28.2035,84500.0
2012-12-19 14:55:00,35.2,35.26,35.2,35.25,123500.0,28.2035,28.2516,28.2035,28.2436,123500.0
2012-12-19 15:00:00,35.24,35.28,35.24,35.26,162300.0,28.2356,28.2676,28.2356,28.2516,162300.0
2012-12-19 15:05:00,35.26,35.28,35.24,35.28,91300.0,28.2516,28.2676,28.2356,28.2676,91300.0
2012-12-19 15:10:00,35.27,35.28,35.24,35.24,133100.0,28.2596,28.2676,28.2356,28.2356,133100.0
2012-12-19 15:15:00,35.24,35.25,35.2,35.2,161900.0,28.2356,28.2436,28.2035,28.2035,161900.0
2012-12-19 15:20:00,35.2,35.23,35.2,35.21,221400.0,28.2035,28.2276,28.2035,28.2116,221400.0
2012-12-19 15:25:00,35.22,35.24,35.21,35.23,106400.0,28.2196,28.2356,28.2116,28.2276,106400.0
2012-12-19 15:30:00,35.23,35.26,35.23,35.25,184600.0,28.2276,28.2516,28.2276,28.2436,184600.0
2012-12-19 15:35:00,35.24,35.28,35.24,35.25,260700.0,28.2356,28.2676,28.2356,28.2436,260700.0
2012-12-19 15:40:00,35.25,35.26,35.21,35.21,200900.0,28.2436,28.2516,28.2116,28.2116,200900.0
2012-12-19 15:45:00,35.21,35.22,35.15,35.15,308100.0,28.2116,28.2196,28.1635,28.1635,308100.0
2012-12-19 15:50:00,35.15,35.16,35.1,35.1,333600.0,28.1635,28.1715,28.1234,28.1234,333600.0
2012-12-19 15:55:00,35.1,35.15,35.1,35.12,466600.0,28.1234,28.1635,28.1234,28.1394,466600.0
2012-12-20 09:30:00,35.13,35.21,34.98,35.0,188100.0,28.1475,28.2116,28.0273,28.0433,188100.0
2012-12-20 09:35:00,35.0,35.09,34.99,35.03,207000.0,28.0433,28.1154,28.0353,28.0673,207000.0
2012-12-20 09:40:00,35.03,35.04,34.93,34.94,245300.0,28.0673,28.0753,27.9872,27.9952,245300.0
2012-12-20 09:45:00,34.95,35.08,34.89,35.08,203900.0,28.0032,28.1074,27.9552,28.1074,203900.0
2012-12-20 09:50:00,35.08,35.1,35.02,35.02,226300.0,28.1074,28.1234,28.0593,28.0593,226300.0
2012-12-20 09:55:00,35.03,35.05,34.89,34.93,171200.0,28.0673,28.0834,27.9552,27.9872,171200.0
2012-12-20 10:00:00,34.93,35.03,34.92,35.0,194800.0,27.9872,28.0673,27.9792,28.0433,194800.0
2012-12-20 10:05:00,35.0,35.1,34.98,35.07,162100.0,28.0433,28.1234,28.0273,28.0994,162100.0
2012-12-20 10:10:00,35.07,35.14,35.05,35.13,110900.0,28.0994,28.1555,28.0834,28.1475,110900.0
2012-12-20 10:15:00,35.13,35.16,35.12,35.16,95700.0,28.1475,28.1715,28.1394,28.1715,95700.0
2012-12-20 10:20:00,35.16,35.18,35.09,35.09,178600.0,28.1715,28.1875,28.1154,28.1154,178600.0
2012-12-20 10:25:00,35.09,35.13,35.08,35.08,113900.0,28.1154,28.1475,28.1074,28.1074,113900.0
2012-12-20 10:30:00,35.07,35.14,35.05,35.14,146200.0,28.0994,28.1555,28.0834,28.1555,146200.0
2012-12-20 10:35:00,35.13,35.22,35.13,35.21,145900.0,28.1475,28.2196,28.1475,28.2116,145900.0
2012-12-20 10:40:00,35.21,35.23,35.18,35.19,122200.0,28.2116,28.2276,28.1875,28.1955,122200.0
2012-12-20 10:45:00,35.19,35.21,35.16,35.18,210200.0,28.1955,28.2116,28.1715,28.1875,210200.0
2012-12-20 10:50:00,35.18,35.25,35.17,35.25,239300.0,28.1875,28.2436,28.1795,28.2436,239300.0
2012-12-20 10:55:00,35.25,35.27,35.24,35.27,112200.0,28.2436,28.2596,28.2356,28.2596,112200.0
2012-12-20 11:00:00,35.26,35.34,35.25,35.34,148100.0,28.2516,28.3157,28.2436,28.3157,148100.0
2012-12-20 11:05:00,35.34,35.38,35.3,35.36,118300.0,28.3157,28.3478,28.2837,28.3317,118300.0
2012-12-20 11:10:00,35.36,35.38,35.32,35.32,75100.0,28.3317,28.3478,28.2997,28.2997,75100.0
2012-12-20 11:15:00,35.32,35.36,35.32,35.35,68800.0,28.2997,28.3317,28.2997,28.3237,68800.0
2012-12-20 11:20:00,35.36,35.36,35.31,35.34,131900.0,28.3317,28.3317,28.2917,28.3157,131900.0
2012-12-20 11:25:00,35.34,35.35,35.28,35.28,79000.0,28.3157,28.3237,28.2676,28.2676,79000.0
2012-12-20 11:30:00,35.28,35.29,35.23,35.24,116200.0,28.2676,28.2757,28.2276,28.2356,116200.0
2012-12-20 11:35:00,35.24,35.28,35.24,35.25,86800.0,28.2356,28.2676,28.2356,28.2436,86800.0
2012-12-20 11:40:00,35.25,35.28,35.24,35.25,59000.0,28.2436,28.2676,28.2356,28.2436,59000.0
2012-12-20 11:45:00,35.26,35.27,35.24,35.25,60400.0,28.2516,28.2596,28.2356,28.2436,60400.0
2012-12-20 11:50:00,35.24,35.25,35.19,35.2,108100.0,28.2356,28.2436,28.1955,28.2035,108100.0
2012-12-20 11:55:00,35.2,35.22,35.18,35.2,59000.0,28.2035,28.2196,28.1875,28.2035,59000.0
2012-12-20 12:00:00,35.21,35.23,35.2,35.22,94700.0,28.2116,28.2276,28.2035,28.2196,94700.0
2012-12-20 12:05:00,35.22,35.22,35.19,35.2,58600.0,28.2196,28.2196,28.1955,28.2035,58600.0
2012-12-20 12:10:00,35.2,35.2,35.18,35.19,71500.0,28.2035,28.2035,28.1875,28.1955,71500.0
2012-12-20 12:15:00,35.18,35.19,35.16,35.19,70800.0,28.1875,28.1955,28.1715,28.1955,70800.0
2012-12-20 12:20:00,35.19,35.2,35.17,35.19,85500.0,28.1955,28.2035,28.1795,28.1955,85500.0
2012-12-20 12:25:00,35.18,35.2,35.18,35.19,71500.0,28.1875,28.2035,28.1875,28.1955,71500.0
2012-12-20 12:30:00,35.19,35.2,35.1,35.1,157700.0,28.1955,28.2035,28.1234,28.1234,157700.0
2012-12-20 12:35:00,35.1,35.14,35.09,35.12,113000.0,28.1234,28.1555,28.1154,28.1394,113000.0
2012-12-20 12:40:00,35.11,35.13,35.09,35.09,101800.0,28.1314,28.1475,28.1154,28.1154,101800.0
2012-12-20 12:45:00,35.1,35.1,35.08,35.09,90300.0,28.1234,28.1234,28.1074,28.1154,90300.0
2012-12-20 12:50:00,35.09,35.1,35.07,35.07,83700.0,28.1154,28.1234,28.0994,28.0994,83700.0
2012-12-20 12:55:00,35.07,35.13,35.07,35.13,96100.0,28.0994,28.1475,28.0994,28.1475,96100.0
2012-12-20 13:00:00,35.13,35.14,35.11,35.13,63900.0,28.1475,28.1555,28.1314,28.1475,63900.0
2012-12-20 13:05:00,35.13,35.19,35.12,35.19,59300.0,28.1475,28.1955,28.1394,28.1955,59300.0
2012-12-20 13:10:00,35.19,35.21,35.15,35.21,76100.0,28.1955,28.2116,28.1635,28.2116,76100.0
2012-12-20 13:15:00,35.21,35.21,35.17,35.18,64700.0,28.2116,28.2116,28.1795,28.1875,64700.0
2012-12-20 13:20:00,35.19,35.19,35.14,35.16,54200.0,28.1955,28.1955,28.1555,28.1715,54200.0
2012-12-20 13:25:00,35.17,35.25,35.17,35.24,48100.0,28.1795,28.2436,28.1795,28.2356,48100.0
2012-12-20 13:30:00,35.24,35.25,35.21,35.22,38900.0,28.2356,28.2436,28.2116,28.2196,38900.0
2012-12-20 13:35:00,35.21,35.32,35.21,35.3,113300.0,28.2116,28.2997,28.2116,28.2837,113300.0
2012-12-20 13:40:00,35.3,35.33,35.29,35.32,195900.0,28.2837,28.3077,28.2757,28.2997,195900.0
2012-12-20 13:45:00,35.33,35.39,35.33,35.34,97400.0,28.3077,28.3558,28.3077,28.3157,97400.0
2012-12-20 13:50:00,35.34,35.35,35.32,35.34,83500.0,28.3157,28.3237,28.2997,28.3157,83500.0
2012-12-20 13:55:00,35.35,35.38,35.34,35.37,63600.0,28.3237,28.3478,28.3157,28.3398,63600.0
2012-12-20 14:00:00,35.36,35.37,35.33,35.34,91700.0,28.3317,28.3398,28.3077,28.3157,91700.0
2012-12-20 14:05:00,35.34,35.35,35.31,35.32,62200.0,28.3157,28.3237,28.2917,28.2997,62200.0
2012-12-20 14:10:00,35.32,35.34,35.31,35.33,63700.0,28.2997,28.3157,28.2917,28.3077,63700.0
2012-12-20 14:15:00,35.33,35.38,35.33,35.35,65000.0,28.3077,28.3478,28.3077,28.3237,65000.0
2012-12-20 14:20:00,35.35,35.36,35.33,35.33,32300.0,28.3237,28.3317,28.3077,28.3077,32300.0
2012-12-20 14:25:00,35.33,35.34,35.31,35.33,72800.0,28.3077,28.3157,28.2917,28.3077,72800.0
2012-12-20 14:30:00,35.33,35.35,35.31,35.31,106000.0,28.3077,28.3237,28.2917,28.2917,106000.0
2012-12-20 14:35:00,35.31,35.32,35.27,35.3,89300.0,28.2917,28.2997,28.2596,28.2837,89300.0
2012-12-20 14:40:00,35.3,35.31,35.27,35.27,39900.0,28.2837,28.2917,28.2596,28.2596,39900.0
2012-12-20 14:45:00,35.27,35.28,35.24,35.27,124900.0,28.2596,28.2676,28.2356,28.2596,124900.0
2012-12-20 14:50:00,35.27,35.28,35.27,35.27,61800.0,28.2596,28.2676,28.2596,28.2596,61800.0
2012-12-20 14:55:00,35.27,35.28,35.24,35.26,71900.0,28.2596,28.2676,28.2356,28.2516,71900.0
2012-12-20 15:00:00,35.26,35.26,35.22,35.23,74800.0,28.2516,28.2516,28.2196,28.2276,74800.0
2012-12-20 15:05:00,35.23,35.23,35.22,35.23,64300.0,28.2276,28.2276,28.2196,28.2276,64300.0
2012-12-20 15:10:00,35.23,35.28,35.21,35.27,147300.0,28.2276,28.2676,28.2116,28.2596,147300.0
2012-12-20 15:15:00,35.28,35.29,35.25,35.28,111700.0,28.2676,28.2757,28.2436,28.2676,111700.0
2012-12-20 15:20:00,35.28,35.28,35.24,35.25,125700.0,28.2676,28.2676,28.2356,28.2436,125700.0
2012-12-20 15:25:00,35.26,35.31,35.25,35.31,101700.0,28.2516,28.2917,28.2436,28.2917,101700.0
2012-12-20 15:30:00,35.31,35.31,35.28,35.31,146200.0,28.2917,28.2917,28.2676,28.2917,146200.0
2012-12-20 15:35:00,35.3,35.33,35.27,35.32,218900.0,28.2837,28.3077,28.2596,28.2997,218900.0
2012-12-20 15:40:00,35.32,35.38,35.3,35.3,131700.0,28.2997,28.3478,28.2837,28.2837,131700.0
2012-12-20 15:45:00,35.3,35.31,35.29,35.3,118200.0,28.2837,28.2917,28.2757,28.2837,118200.0
2012-12-20 15:50:00,35.29,35.3,35.28,35.28,107300.0,28.2757,28.2837,28.2676,28.2676,107300.0
2012-12-20 15:55:00,35.28,35.38,35.28,35.37,356000.0,28.2676,28.3478,28.2676,28.3398,356000.0
2012-12-21 09:30:00,35.04,35.24,34.8,34.87,2032500.0,28.0753,28.2356,27.8831,27.9391,2032500.0
2012-12-21 09:35:00,34.89,35.02,34.85,34.96,144200.0,27.9552,28.0593,27.9231,28.0112,144200.0
2012-12-21 09:40:00,34.96,34.99,34.9,34.93,303800.0,28.0112,28.0353,27.9632,27.9872,303800.0
2012-12-21 09:45:00,34.92,34.96,34.8,34.81,179600.0,27.9792,28.0112,27.8831,27.8911,179600.0
2012-12-21 09:50:00,34.8,34.92,34.72,34.88,256000.0,27.8831,27.9792,27.819,27.9471,256000.0
2012-12-21 09:55:00,34.89,34.95,34.86,34.92,150500.0,27.9552,28.0032,27.9311,27.9792,150500.0
2012-12-21 10:00:00,34.92,34.96,34.87,34.92,121700.0,27.9792,28.0112,27.9391,27.9792,121700.0
2012-12-21 10:05:00,34.91,34.95,34.88,34.94,105000.0,27.9712,28.0032,27.9471,27.9952,105000.0
2012-12-21 10:10:00,34.94,35.13,34.91,35.13,175400.0,27.9952,28.1475,27.9712,28.1475,175400.0
2012-12-21 10:15:00,35.12,35.22,35.05,35.2,237700.0,28.1394,28.2196,28.0834,28.2035,237700.0
2012-12-21 10:20:00,35.21,35.27,35.19,35.2,154500.0,28.2116,28.2596,28.1955,28.2035,154500.0
2012-12-21 10:25:00,35.19,35.2,35.13,35.16,180300.0,28.1955,28.2035,28.1475,28.1715,180300.0
2012-12-21 10:30:00,35.16,35.18,35.08,35.1,131100.0,28.1715,28.1875,28.1074,28.1234,131100.0
2012-12-21 10:35:00,35.1,35.15,35.07,35.1,85300.0,28.1234,28.1635,28.0994,28.1234,85300.0
2012-12-21 10:40:00,35.1,35.15,35.07,35.13,108300.0,28.1234,28.1635,28.0994,28.1475,108300.0
2012-12-21 10:45:00,35.13,35.25,35.1,35.24,86700.0,28.1475,28.2436,28.1234,28.2356,86700.0
2012-12-21 10:50:00,35.23,35.28,35.23,35.27,76500.0,28.2276,28.2676,28.2276,28.2596,76500.0
2012-12-21 10:55:00,35.27,35.31,35.26,35.3,109500.0,28.2596,28.2917,28.2516,28.2837,109500.0
2012-12-21 11:00:00,35.3,35.33,35.27,35.27,60400.0,28.2837,28.3077,28.2596,28.2596,60400.0
2012-12-21 11:05:00,35.27,35.28,35.16,35.18,81400.0,28.2596,28.2676,28.1715,28.1875,81400.0
2012-12-21 11:10:00,35.18,35.22,35.17,35.18,61700.0,28.1875,28.2196,28.1795,28.1875,61700.0
2012-12-21 11:15:00,35.18,35.2,35.14,35.14,64500.0,28.1875,28.2035,28.1555,28.1555,64500.0
2012-12-21 11:20:00,35.14,35.2,35.14,35.2,104200.0,28.1555,28.2035,28.1555,28.2035,104200.0
2012-12-21 11:25:00,35.2,35.25,35.19,35.21,80800.0,28.2035,28.2436,28.1955,28.2116,80800.0
2012-12-21 11:30:00,35.21,35.21,35.1,35.12,108300.0,28.2116,28.2116,28.1234,28.1394,108300.0
2012-12-21 11:35:00,35.12,35.12,35.03,35.04,96000.0,28.1394,28.1394,28.0673,28.0753,96000.0
2012-12-21 11:40:00,35.05,35.05,34.97,34.97,78900.0,28.0834,28.0834,28.0193,28.0193,78900.0
2012-12-21 11:45:00,34.96,34.98,34.92,34.95,71500.0,28.0112,28.0273,27.9792,28.0032,71500.0
2012-12-21 11:50:00,34.94,34.99,34.94,34.98,50000.0,27.9952,28.0353,27.9952,28.0273,50000.0
2012-12-21 11:55:00,34.98,35.09,34.98,35.09,57800.0,28.0273,28.1154,28.0273,28.1154,57800.0
2012-12-21 12:00:00,35.08,35.11,35.03,35.03,53800.0,28.1074,28.1314,28.0673,28.0673,53800.0
2012-12-21 12:05:00,35.03,35.07,35.02,35.05,58800.0,28.0673,28.0994,28.0593,28.0834,58800.0
2012-12-21 12:10:00,35.05,35.06,34.98,34.99,87800.0,28.0834,28.0914,28.0273,28.0353,87800.0
2012-12-21 12:15:00,34.98,35.02,34.96,35.02,75600.0,28.0273,28.0593,28.0112,28.0593,75600.0
2012-12-21 12:20:00,35.02,35.03,34.97,34.98,55300.0,28.0593,28.0673,28.0193,28.0273,55300.0
2012-12-21 12:25:00,34.98,34.99,34.95,34.95,32600.0,28.0273,28.0353,28.0032,28.0032,32600.0
2012-12-21 12:30:00,34.96,34.98,34.93,34.95,179900.0,28.0112,28.0273,27.9872,28.0032,179900.0
2012-12-21 12:35:00,34.95,34.98,34.9,34.91,78900.0,28.0032,28.0273,27.9632,27.9712,78900.0
2012-12-21 12:40:00,34.92,34.94,34.89,34.91,48600.0,27.9792,27.9952,27.9552,27.9712,48600.0
2012-12-21 12:45:00,34.92,34.98,34.9,34.97,55300.0,27.9792,28.0273,27.9632,28.0193,55300.0
2012-12-21 12:50:00,34.97,34.98,34.92,34.92,57000.0,28.0193,28.0273,27.9792,27.9792,57000.0
2012-12-21 12:55:00,34.93,34.93,34.89,34.91,319900.0,27.9872,27.9872,27.9552,27.9712,319900.0
2012-12-21 13:00:00,34.92,34.94,34.9,34.93,65200.0,27.9792,27.9952,27.9632,27.9872,65200.0
2012-12-21 13:05:00,34.93,34.97,34.91,34.91,52900.0,27.9872,28.0193,27.9712,27.9712,52900.0
2012-12-21 13:10:00,34.91,34.95,34.88,34.88,59300.0,27.9712,28.0032,27.9471,27.9471,59300.0
2012-12-21 13:15:00,34.88,34.89,34.85,34.87,74800.0,27.9471,27.9552,27.9231,27.9391,74800.0
2012-12-21 13:20:00,34.87,34.91,34.85,34.86,44200.0,27.9391,27.9712,27.9231,27.9311,44200.0
2012-12-21 13:25:00,34.87,34.89,34.86,34.89,38500.0,27.9391,27.9552,27.9311,27.9552,38500.0
2012-12-21 13:30:00,34.89,34.9,34.87,34.89,76800.0,27.9552,27.9632,27.9391,27.9552,76800.0
2012-12-21 13:35:00,34.89,34.95,34.89,34.95,76400.0,27.9552,28.0032,27.9552,28.0032,76400.0
2012-12-21 13:40:00,34.95,35.01,34.94,34.99,89800.0,28.0032,28.0513,27.9952,28.0353,89800.0
2012-12-21 13:45:00,35.0,35.0,34.96,34.97,43800.0,28.0433,28.0433,28.0112,28.0193,43800.0
2012-12-21 13:50:00,34.98,34.99,34.97,34.98,19900.0,28.0273,28.0353,28.0193,28.0273,19900.0
2012-12-21 13:55:00,34.98,35.02,34.98,35.01,84400.0,28.0273,28.0593,28.0273,28.0513,84400.0
2012-12-21 14:00:00,35.01,35.04,35.0,35.02,107500.0,28.0513,28.0753,28.0433,28.0593,107500.0
2012-12-21 14:05:00,35.02,35.03,34.95,34.96,68900.0,28.0593,28.0673,28.0032,28.0112,68900.0
2012-12-21 14:10:00,34.96,35.0,34.95,34.99,71400.0,28.0112,28.0433,28.0032,28.0353,71400.0
2012-12-21 14:15:00,34.99,35.02,34.98,34.98,59400.0,28.0353,28.0593,28.0273,28.0273,59400.0
2012-12-21 14:20:00,34.98,34.99,34.97,34.97,37600.0,28.0273,28.0353,28.0193,28.0193,37600.0
2012-12-21 14:25:00,34.98,35.01,34.95,35.01,110700.0,28.0273,28.0513,28.0032,28.0513,110700.0
2012-12-21 14:30:00,35.01,35.05,35.0,35.05,78200.0,28.0513,28.0834,28.0433,28.0834,78200.0
2012-12-21 14:35:00,35.05,35.05,35.01,35.01,46800.0,28.0834,28.0834,28.0513,28.0513,46800.0
2012-12-21 14:40:00,35.01,35.03,34.99,35.02,84500.0,28.0513,28.0673,28.0353,28.0593,84500.0
2012-12-21 14:45:00,35.03,35.06,35.02,35.05,96300.0,28.0673,28.0914,28.0593,28.0834,96300.0
2012-12-21 14:50:00,35.05,35.1,35.05,35.07,105200.0,28.0834,28.1234,28.0834,28.0994,105200.0
2012-12-21 14:55:00,35.07,35.09,35.04,35.06,77000.0,28.0994,28.1154,28.0753,28.0914,77000.0
2012-12-21 15:00:00,35.06,35.11,35.06,35.11,137200.0,28.0914,28.1314,28.0914,28.1314,137200.0
2012-12-21 15:05:00,35.11,35.11,35.05,35.07,110000.0,28.1314,28.1314,28.0834,28.0994,110000.0
2012-12-21 15:10:00,35.07,35.09,35.07,35.09,173500.0,28.0994,28.1154,28.0994,28.1154,173500.0
2012-12-21 15:15:00,35.09,35.14,35.09,35.14,107700.0,28.1154,28.1555,28.1154,28.1555,107700.0
2012-12-21 15:20:00,35.14,35.14,35.1,35.1,77000.0,28.1555,28.1555,28.1234,28.1234,77000.0
2012-12-21 15:25:00,35.1,35.12,35.1,35.12,88500.0,28.1234,28.1394,28.1234,28.1394,88500.0
2012-12-21 15:30:00,35.12,35.17,35.11,35.14,149500.0,28.1394,28.1795,28.1314,28.1555,149500.0
2012-12-21 15:35:00,35.13,35.15,35.13,35.14,138400.0,28.1475,28.1635,28.1475,28.1555,138400.0
2012-12-21 15:40:00,35.14,35.15,35.11,35.15,245700.0,28.1555,28.1635,28.1314,28.1635,245700.0
2012-12-21 15:45:00,35.15,35.16,35.07,35.09,200700.0,28.1635,28.1715,28.0994,28.1154,200700.0
2012-12-21 15:50:00,35.1,35.15,35.06,35.12,466800.0,28.1234,28.1635,28.0914,28.1394,466800.0
2012-12-21 15:55:00,35.12,35.12,35.02,35.06,940300.0,28.1394,28.1394,28.0593,28.0914,940300.0
2012-12-24 09:30:00,34.97,35.0,34.91,34.99,102500.0,28.0193,28.0433,27.9712,28.0353,102500.0
2012-12-24 09:35:00,35.0,35.09,34.97,35.05,113400.0,28.0433,28.1154,28.0193,28.0834,113400.0
2012-12-24 09:40:00,35.05,35.15,35.05,35.13,169900.0,28.0834,28.1635,28.0834,28.1475,169900.0
2012-12-24 09:45:00,35.13,35.14,35.09,35.14,53400.0,28.1475,28.1555,28.1154,28.1555,53400.0
2012-12-24 09:50:00,35.14,35.15,35.11,35.15,123900.0,28.1555,28.1635,28.1314,28.1635,123900.0
2012-12-24 09:55:00,35.14,35.19,35.13,35.18,93000.0,28.1555,28.1955,28.1475,28.1875,93000.0
2012-12-24 10:00:00,35.17,35.2,35.16,35.18,45000.0,28.1795,28.2035,28.1715,28.1875,45000.0
2012-12-24 10:05:00,35.18,35.21,35.18,35.18,26800.0,28.1875,28.2116,28.1875,28.1875,26800.0
2012-12-24 10:10:00,35.17,35.25,35.16,35.22,55500.0,28.1795,28.2436,28.1715,28.2196,55500.0
2012-12-24 10:15:00,35.23,35.29,35.23,35.28,62600.0,28.2276,28.2757,28.2276,28.2676,62600.0
2012-12-24 10:20:00,35.29,35.3,35.28,35.28,41600.0,28.2757,28.2837,28.2676,28.2676,41600.0
2012-12-24 10:25:00,35.28,35.28,35.26,35.26,38200.0,28.2676,28.2676,28.2516,28.2516,38200.0
2012-12-24 10:30:00,35.26,35.29,35.25,35.28,55900.0,28.2516,28.2757,28.2436,28.2676,55900.0
2012-12-24 10:35:00,35.28,35.31,35.25,35.31,26600.0,28.2676,28.2917,28.2436,28.2917,26600.0
2012-12-24 10:40:00,35.31,35.33,35.29,35.3,43900.0,28.2917,28.3077,28.2757,28.2837,43900.0
2012-12-24 10:45:00,35.3,35.33,35.29,35.29,46700.0,28.2837,28.3077,28.2757,28.2757,46700.0
2012-12-24 10:50:00,35.3,35.35,35.28,35.31,36500.0,28.2837,28.3237,28.2676,28.2917,36500.0
2012-12-24 10:55:00,35.31,35.32,35.29,35.31,84100.0,28.2917,28.2997,28.2757,28.2917,84100.0
2012-12-24 11:00:00,35.3,35.34,35.29,35.3,97200.0,28.2837,28.3157,28.2757,28.2837,97200.0
2012-12-24 11:05:00,35.3,35.3,35.27,35.27,70400.0,28.2837,28.2837,28.2596,28.2596,70400.0
2012-12-24 11:10:00,35.28,35.29,35.27,35.27,52700.0,28.2676,28.2757,28.2596,28.2596,52700.0
2012-12-24 11:15:00,35.27,35.29,35.25,35.28,43000.0,28.2596,28.2757,28.2436,28.2676,43000.0
2012-12-24 11:20:00,35.29,35.3,35.28,35.29,25700.0,28.2757,28.2837,28.2676,28.2757,25700.0
2012-12-24 11:25:00,35.28,35.29,35.27,35.29,38700.0,28.2676,28.2757,28.2596,28.2757,38700.0
2012-12-24 11:30:00,35.28,35.33,35.28,35.32,60200.0,28.2676,28.3077,28.2676,28.2997,60200.0
2012-12-24 11:35:00,35.33,35.33,35.31,35.32,33100.0,28.3077,28.3077,28.2917,28.2997,33100.0
2012-12-24 11:40:00,35.32,35.33,35.31,35.32,35300.0,28.2997,28.3077,28.2917,28.2997,35300.0
2012-12-24 11:45:00,35.33,35.33,35.31,35.33,34200.0,28.3077,28.3077,28.2917,28.3077,34200.0
2012-12-24 11:50:00,35.32,35.33,35.3,35.32,60100.0,28.2997,28.3077,28.2837,28.2997,60100.0
2012-12-24 11:55:00,35.32,35.33,35.32,35.32,25600.0,28.2997,28.3077,28.2997,28.2997,25600.0
2012-12-24 12:00:00,35.33,35.33,35.3,35.31,38700.0,28.3077,28.3077,28.2837,28.2917,38700.0
2012-12-24 12:05:00,35.31,35.31,35.29,35.3,31400.0,28.2917,28.2917,28.2757,28.2837,31400.0
2012-12-24 12:10:00,35.29,35.32,35.29,35.32,63400.0,28.2757,28.2997,28.2757,28.2997,63400.0
2012-12-24 12:15:00,35.32,35.32,35.3,35.31,83400.0,28.2997,28.2997,28.2837,28.2917,83400.0
2012-12-24 12:20:00,35.31,35.32,35.31,35.32,69800.0,28.2917,28.2997,28.2917,28.2997,69800.0
2012-12-24 12:25:00,35.33,35.35,35.32,35.34,87500.0,28.3077,28.3237,28.2997,28.3157,87500.0
2012-12-24 12:30:00,35.34,35.35,35.32,35.34,59600.0,28.3157,28.3237,28.2997,28.3157,59600.0
2012-12-24 12:35:00,35.34,35.35,35.32,35.34,100200.0,28.3157,28.3237,28.2997,28.3157,100200.0
2012-12-24 12:40:00,35.35,35.35,35.32,35.32,37000.0,28.3237,28.3237,28.2997,28.2997,37000.0
2012-12-24 12:45:00,35.32,35.32,35.24,35.25,64700.0,28.2997,28.2997,28.2356,28.2436,64700.0
2012-12-24 12:50:00,35.24,35.25,35.16,35.17,77600.0,28.2356,28.2436,28.1715,28.1795,77600.0
2012-12-24 12:55:00,35.17,35.24,35.17,35.23,191800.0,28.1795,28.2356,28.1795,28.2276,191800.0
2012-12-26 09:30:00,35.24,35.45,35.23,35.23,162300.0,28.2356,28.4039,28.2276,28.2276,162300.0
2012-12-26 09:35:00,35.21,35.3,35.21,35.25,56500.0,28.2116,28.2837,28.2116,28.2436,56500.0
2012-12-26 09:40:00,35.25,35.32,35.25,35.32,58800.0,28.2436,28.2997,28.2436,28.2997,58800.0
2012-12-26 09:45:00,35.32,35.36,35.27,35.36,75800.0,28.2997,28.3317,28.2596,28.3317,75800.0
2012-12-26 09:50:00,35.35,35.44,35.34,35.37,78100.0,28.3237,28.3958,28.3157,28.3398,78100.0
2012-12-26 09:55:00,35.36,35.39,35.35,35.37,61800.0,28.3317,28.3558,28.3237,28.3398,61800.0
2012-12-26 10:00:00,35.38,35.4,35.25,35.25,102800.0,28.3478,28.3638,28.2436,28.2436,102800.0
2012-12-26 10:05:00,35.25,35.29,35.23,35.24,97100.0,28.2436,28.2757,28.2276,28.2356,97100.0
2012-12-26 10:10:00,35.23,35.27,35.21,35.24,53500.0,28.2276,28.2596,28.2116,28.2356,53500.0
2012-12-26 10:15:00,35.24,35.31,35.24,35.25,102400.0,28.2356,28.2917,28.2356,28.2436,102400.0
2012-12-26 10:20:00,35.26,35.26,35.2,35.24,97200.0,28.2516,28.2516,28.2035,28.2356,97200.0
2012-12-26 10:25:00,35.24,35.3,35.22,35.29,89500.0,28.2356,28.2837,28.2196,28.2757,89500.0
2012-12-26 10:30:00,35.3,35.31,35.23,35.23,77500.0,28.2837,28.2917,28.2276,28.2276,77500.0
2012-12-26 10:35:00,35.23,35.24,35.2,35.21,63700.0,28.2276,28.2356,28.2035,28.2116,63700.0
2012-12-26 10:40:00,35.21,35.25,35.21,35.25,49700.0,28.2116,28.2436,28.2116,28.2436,49700.0
2012-12-26 10:45:00,35.24,35.26,35.22,35.23,57200.0,28.2356,28.2516,28.2196,28.2276,57200.0
2012-12-26 10:50:00,35.24,35.24,35.21,35.22,39900.0,28.2356,28.2356,28.2116,28.2196,39900.0
2012-12-26 10:55:00,35.23,35.25,35.18,35.19,67400.0,28.2276,28.2436,28.1875,28.1955,67400.0
2012-12-26 11:00:00,35.18,35.19,35.08,35.13,120600.0,28.1875,28.1955,28.1074,28.1475,120600.0
2012-12-26 11:05:00,35.12,35.12,34.98,35.02,85500.0,28.1394,28.1394,28.0273,28.0593,85500.0
2012-12-26 11:10:00,35.0,35.08,34.97,35.07,109800.0,28.0433,28.1074,28.0193,28.0994,109800.0
2012-12-26 11:15:00,35.07,35.11,35.06,35.11,67100.0,28.0994,28.1314,28.0914,28.1314,67100.0
2012-12-26 11:20:00,35.11,35.12,35.01,35.08,60600.0,28.1314,28.1394,28.0513,28.1074,60600.0
2012-12-26 11:25:00,35.09,35.13,35.07,35.11,299300.0,28.1154,28.1475,28.0994,28.1314,299300.0
2012-12-26 11:30:00,35.1,35.14,35.06,35.09,156800.0,28.1234,28.1555,28.0914,28.1154,156800.0
2012-12-26 11:35:00,35.09,35.12,35.07,35.08,72500.0,28.1154,28.1394,28.0994,28.1074,72500.0
2012-12-26 11:40:00,35.07,35.16,35.07,35.15,57000.0,28.0994,28.1715,28.0994,28.1635,57000.0
2012-12-26 11:45:00,35.15,35.16,35.14,35.16,23500.0,28.1635,28.1715,28.1555,28.1715,23500.0
2012-12-26 11:50:00,35.15,35.17,35.13,35.16,81600.0,28.1635,28.1795,28.1475,28.1715,81600.0
2012-12-26 11:55:00,35.17,35.19,35.16,35.16,40300.0,28.1795,28.1955,28.1715,28.1715,40300.0
2012-12-26 12:00:00,35.16,35.2,35.16,35.17,71300.0,28.1715,28.2035,28.1715,28.1795,71300.0
2012-12-26 12:05:00,35.17,35.17,35.13,35.14,46800.0,28.1795,28.1795,28.1475,28.1555,46800.0
2012-12-26 12:10:00,35.14,35.19,35.14,35.17,59400.0,28.1555,28.1955,28.1555,28.1795,59400.0
2012-12-26 12:15:00,35.18,35.23,35.17,35.23,68700.0,28.1875,28.2276,28.1795,28.2276,68700.0
2012-12-26 12:20:00,35.23,35.24,35.19,35.23,65500.0,28.2276,28.2356,28.1955,28.2276,65500.0
2012-12-26 12:25:00,35.22,35.26,35.22,35.24,48900.0,28.2196,28.2516,28.2196,28.2356,48900.0
2012-12-26 12:30:00,35.24,35.24,35.15,35.15,95400.0,28.2356,28.2356,28.1635,28.1635,95400.0
2012-12-26 12:35:00,35.15,35.17,35.13,35.15,74100.0,28.1635,28.1795,28.1475,28.1635,74100.0
2012-12-26 12:40:00,35.14,35.16,35.11,35.15,78700.0,28.1555,28.1715,28.1314,28.1635,78700.0
2012-12-26 12:45:00,35.15,35.15,35.11,35.13,50600.0,28.1635,28.1635,28.1314,28.1475,50600.0
2012-12-26 12:50:00,35.13,35.2,35.13,35.19,60900.0,28.1475,28.2035,28.1475,28.1955,60900.0
2012-12-26 12:55:00,35.19,35.25,35.19,35.23,105400.0,28.1955,28.2436,28.1955,28.2276,105400.0
2012-12-26 13:00:00,35.22,35.23,35.19,35.22,45600.0,28.2196,28.2276,28.1955,28.2196,45600.0
2012-12-26 13:05:00,35.22,35.22,35.2,35.2,42600.0,28.2196,28.2196,28.2035,28.2035,42600.0
2012-12-26 13:10:00,35.2,35.23,35.18,35.23,66200.0,28.2035,28.2276,28.1875,28.2276,66200.0
2012-12-26 13:15:00,35.23,35.23,35.2,35.23,58600.0,28.2276,28.2276,28.2035,28.2276,58600.0
2012-12-26 13:20:00,35.23,35.25,35.2,35.2,54000.0,28.2276,28.2436,28.2035,28.2035,54000.0
2012-12-26 13:25:00,35.21,35.26,35.21,35.26,58600.0,28.2116,28.2516,28.2116,28.2516,58600.0
2012-12-26 13:30:00,35.25,35.27,35.25,35.26,61700.0,28.2436,28.2596,28.2436,28.2516,61700.0
2012-12-26 13:35:00,35.27,35.28,35.26,35.27,42400.0,28.2596,28.2676,28.2516,28.2596,42400.0
2012-12-26 13:40:00,35.27,35.28,35.23,35.25,66600.0,28.2596,28.2676,28.2276,28.2436,66600.0
2012-12-26 13:45:00,35.25,35.26,35.21,35.21,76900.0,28.2436,28.2516,28.2116,28.2116,76900.0
2012-12-26 13:50:00,35.21,35.26,35.2,35.25,65500.0,28.2116,28.2516,28.2035,28.2436,65500.0
2012-12-26 13:55:00,35.25,35.27,35.24,35.25,42400.0,28.2436,28.2596,28.2356,28.2436,42400.0
2012-12-26 14:00:00,35.24,35.32,35.24,35.31,93000.0,28.2356,28.2997,28.2356,28.2917,93000.0
2012-12-26 14:05:00,35.31,35.34,35.31,35.32,65500.0,28.2917,28.3157,28.2917,28.2997,65500.0
2012-12-26 14:10:00,35.33,35.35,35.32,35.34,44500.0,28.3077,28.3237,28.2997,28.3157,44500.0
2012-12-26 14:15:00,35.34,35.35,35.33,35.33,56400.0,28.3157,28.3237,28.3077,28.3077,56400.0
2012-12-26 14:20:00,35.33,35.33,35.29,35.31,54700.0,28.3077,28.3077,28.2757,28.2917,54700.0
2012-12-26 14:25:00,35.3,35.34,35.3,35.34,58600.0,28.2837,28.3157,28.2837,28.3157,58600.0
2012-12-26 14:30:00,35.34,35.34,35.28,35.29,101900.0,28.3157,28.3157,28.2676,28.2757,101900.0
2012-12-26 14:35:00,35.3,35.32,35.29,35.31,89800.0,28.2837,28.2997,28.2757,28.2917,89800.0
2012-12-26 14:40:00,35.31,35.32,35.25,35.27,54100.0,28.2917,28.2997,28.2436,28.2596,54100.0
2012-12-26 14:45:00,35.27,35.28,35.23,35.28,94600.0,28.2596,28.2676,28.2276,28.2676,94600.0
2012-12-26 14:50:00,35.27,35.39,35.27,35.35,141100.0,28.2596,28.3558,28.2596,28.3237,141100.0
2012-12-26 14:55:00,35.35,35.39,35.34,35.34,68300.0,28.3237,28.3558,28.3157,28.3157,68300.0
2012-12-26 15:00:00,35.34,35.36,35.3,35.3,50600.0,28.3157,28.3317,28.2837,28.2837,50600.0
2012-12-26 15:05:00,35.3,35.34,35.29,35.3,94500.0,28.2837,28.3157,28.2757,28.2837,94500.0
2012-12-26 15:10:00,35.3,35.32,35.3,35.3,75400.0,28.2837,28.2997,28.2837,28.2837,75400.0
2012-12-26 15:15:00,35.3,35.33,35.27,35.27,143700.0,28.2837,28.3077,28.2596,28.2596,143700.0
2012-12-26 15:20:00,35.26,35.28,35.24,35.24,108700.0,28.2516,28.2676,28.2356,28.2356,108700.0
2012-12-26 15:25:00,35.24,35.27,35.23,35.24,152600.0,28.2356,28.2596,28.2276,28.2356,152600.0
2012-12-26 15:30:00,35.24,35.25,35.23,35.23,39000.0,28.2356,28.2436,28.2276,28.2276,39000.0
2012-12-26 15:35:00,35.23,35.24,35.21,35.22,106400.0,28.2276,28.2356,28.2116,28.2196,106400.0
2012-12-26 15:40:00,35.22,35.23,35.18,35.19,102000.0,28.2196,28.2276,28.1875,28.1955,102000.0
2012-12-26 15:45:00,35.19,35.22,35.17,35.2,124800.0,28.1955,28.2196,28.1795,28.2035,124800.0
2012-12-26 15:50:00,35.19,35.21,35.16,35.2,145000.0,28.1955,28.2116,28.1715,28.2035,145000.0
2012-12-26 15:55:00,35.19,35.2,35.18,35.19,194400.0,28.1955,28.2035,28.1875,28.1955,194400.0
2012-12-27 09:30:00,35.16,35.19,35.01,35.13,145200.0,28.1715,28.1955,28.0513,28.1475,145200.0
2012-12-27 09:35:00,35.14,35.29,35.14,35.25,135200.0,28.1555,28.2757,28.1555,28.2436,135200.0
2012-12-27 09:40:00,35.24,35.36,35.22,35.29,107000.0,28.2356,28.3317,28.2196,28.2757,107000.0
2012-12-27 09:45:00,35.29,35.38,35.22,35.23,176900.0,28.2757,28.3478,28.2196,28.2276,176900.0
2012-12-27 09:50:00,35.24,35.25,35.12,35.13,56100.0,28.2356,28.2436,28.1394,28.1475,56100.0
2012-12-27 09:55:00,35.14,35.15,35.04,35.09,87000.0,28.1555,28.1635,28.0753,28.1154,87000.0
2012-12-27 10:00:00,35.09,35.09,34.94,34.97,175100.0,28.1154,28.1154,27.9952,28.0193,175100.0
2012-12-27 10:05:00,34.98,35.03,34.94,34.98,140800.0,28.0273,28.0673,27.9952,28.0273,140800.0
2012-12-27 10:10:00,34.98,35.05,34.97,34.98,73100.0,28.0273,28.0834,28.0193,28.0273,73100.0
2012-12-27 10:15:00,34.98,34.99,34.78,34.8,112600.0,28.0273,28.0353,27.867,27.8831,112600.0
2012-12-27 10:20:00,34.8,34.86,34.66,34.77,221700.0,27.8831,27.9311,27.7709,27.859,221700.0
2012-12-27 10:25:00,34.77,34.79,34.66,34.69,168300.0,27.859,27.875,27.7709,27.7949,168300.0
2012-12-27 10:30:00,34.7,34.77,34.68,34.77,108700.0,27.8029,27.859,27.7869,27.859,108700.0
2012-12-27 10:35:00,34.76,34.77,34.7,34.73,63100.0,27.851,27.859,27.8029,27.827,63100.0
2012-12-27 10:40:00,34.73,34.81,34.72,34.8,50900.0,27.827,27.8911,27.819,27.8831,50900.0
2012-12-27 10:45:00,34.8,34.92,34.8,34.91,67900.0,27.8831,27.9792,27.8831,27.9712,67900.0
2012-12-27 10:50:00,34.92,34.95,34.86,34.9,99900.0,27.9792,28.0032,27.9311,27.9632,99900.0
2012-12-27 10:55:00,34.9,34.93,34.84,34.84,156800.0,27.9632,27.9872,27.9151,27.9151,156800.0
2012-12-27 11:00:00,34.84,34.87,34.77,34.77,143100.0,27.9151,27.9391,27.859,27.859,143100.0
2012-12-27 11:05:00,34.76,34.77,34.65,34.69,121900.0,27.851,27.859,27.7629,27.7949,121900.0
2012-12-27 11:10:00,34.68,34.68,34.6,34.64,116100.0,27.7869,27.7869,27.7228,27.7549,116100.0
2012-12-27 11:15:00,34.64,34.64,34.6,34.6,135600.0,27.7549,27.7549,27.7228,27.7228,135600.0
2012-12-27 11:20:00,34.61,34.65,34.6,34.61,122200.0,27.7308,27.7629,27.7228,27.7308,122200.0
2012-12-27 11:25:00,34.61,34.62,34.54,34.57,87200.0,27.7308,27.7388,27.6747,27.6988,87200.0
2012-12-27 11:30:00,34.57,34.61,34.55,34.59,155500.0,27.6988,27.7308,27.6827,27.7148,155500.0
2012-12-27 11:35:00,34.59,34.6,34.55,34.55,71600.0,27.7148,27.7228,27.6827,27.6827,71600.0
2012-12-27 11:40:00,34.55,34.6,34.55,34.56,114900.0,27.6827,27.7228,27.6827,27.6908,114900.0
2012-12-27 11:45:00,34.56,34.62,34.54,34.57,70400.0,27.6908,27.7388,27.6747,27.6988,70400.0
2012-12-27 11:50:00,34.57,34.61,34.57,34.61,57000.0,27.6988,27.7308,27.6988,27.7308,57000.0
2012-12-27 11:55:00,34.61,34.64,34.6,34.64,97900.0,27.7308,27.7549,27.7228,27.7549,97900.0
2012-12-27 12:00:00,34.63,34.65,34.59,34.61,100100.0,27.7468,27.7629,27.7148,27.7308,100100.0
2012-12-27 12:05:00,34.62,34.66,34.6,34.66,80300.0,27.7388,27.7709,27.7228,27.7709,80300.0
2012-12-27 12:10:00,34.66,34.68,34.65,34.67,69900.0,27.7709,27.7869,27.7629,27.7789,69900.0
2012-12-27 12:15:00,34.68,34.7,34.66,34.68,43300.0,27.7869,27.8029,27.7709,27.7869,43300.0
2012-12-27 12:20:00,34.67,34.69,34.65,34.65,74200.0,27.7789,27.7949,27.7629,27.7629,74200.0
2012-12-27 12:25:00,34.65,34.7,34.64,34.67,66500.0,27.7629,27.8029,27.7549,27.7789,66500.0
2012-12-27 12:30:00,34.67,34.68,34.6,34.62,108500.0,27.7789,27.7869,27.7228,27.7388,108500.0
2012-12-27 12:35:00,34.61,34.65,34.57,34.64,100500.0,27.7308,27.7629,27.6988,27.7549,100500.0
2012-12-27 12:40:00,34.64,34.65,34.6,34.61,55500.0,27.7549,27.7629,27.7228,27.7308,55500.0
2012-12-27 12:45:00,34.62,34.65,34.57,34.64,60300.0,27.7388,27.7629,27.6988,27.7549,60300.0
2012-12-27 12:50:00,34.64,34.65,34.58,34.61,90200.0,27.7549,27.7629,27.7068,27.7308,90200.0
2012-12-27 12:55:00,34.6,34.68,34.58,34.68,68400.0,27.7228,27.7869,27.7068,27.7869,68400.0
2012-12-27 13:00:00,34.68,34.71,34.66,34.69,65700.0,27.7869,27.8109,27.7709,27.7949,65700.0
2012-12-27 13:05:00,34.69,34.74,34.68,34.73,54200.0,27.7949,27.835,27.7869,27.827,54200.0
2012-12-27 13:10:00,34.73,34.76,34.72,34.75,37700.0,27.827,27.851,27.819,27.843,37700.0
2012-12-27 13:15:00,34.75,34.83,34.75,34.78,61300.0,27.843,27.9071,27.843,27.867,61300.0
2012-12-27 13:20:00,34.79,34.8,34.67,34.7,49100.0,27.875,27.8831,27.7789,27.8029,49100.0
2012-12-27 13:25:00,34.7,34.7,34.65,34.68,68500.0,27.8029,27.8029,27.7629,27.7869,68500.0
2012-12-27 13:30:00,34.69,34.73,34.68,34.7,69600.0,27.7949,27.827,27.7869,27.8029,69600.0
2012-12-27 13:35:00,34.7,34.75,34.68,34.73,70000.0,27.8029,27.843,27.7869,27.827,70000.0
2012-12-27 13:40:00,34.74,34.77,34.73,34.75,67700.0,27.835,27.859,27.827,27.843,67700.0
2012-12-27 13:45:00,34.74,34.76,34.71,34.72,57400.0,27.835,27.851,27.8109,27.819,57400.0
2012-12-27 13:50:00,34.72,34.78,34.71,34.77,58500.0,27.819,27.867,27.8109,27.859,58500.0
2012-12-27 13:55:00,34.78,34.81,34.77,34.77,67500.0,27.867,27.8911,27.859,27.859,67500.0
2012-12-27 14:00:00,34.78,34.8,34.73,34.73,53900.0,27.867,27.8831,27.827,27.827,53900.0
2012-12-27 14:05:00,34.73,34.73,34.69,34.69,85800.0,27.827,27.827,27.7949,27.7949,85800.0
2012-12-27 14:10:00,34.69,34.72,34.69,34.71,40200.0,27.7949,27.819,27.7949,27.8109,40200.0
2012-12-27 14:15:00,34.7,34.76,34.67,34.76,88000.0,27.8029,27.851,27.7789,27.851,88000.0
2012-12-27 14:20:00,34.76,34.79,34.76,34.76,47300.0,27.851,27.875,27.851,27.851,47300.0
2012-12-27 14:25:00,34.76,34.79,34.75,34.75,82600.0,27.851,27.875,27.843,27.843,82600.0
2012-12-27 14:30:00,34.75,34.79,34.72,34.74,71500.0,27.843,27.875,27.819,27.835,71500.0
2012-12-27 14:35:00,34.74,34.8,34.74,34.8,87200.0,27.835,27.8831,27.835,27.8831,87200.0
2012-12-27 14:40:00,34.8,34.92,34.79,34.92,112300.0,27.8831,27.9792,27.875,27.9792,112300.0
2012-12-27 14:45:00,34.92,35.05,34.88,34.97,236800.0,27.9792,28.0834,27.9471,28.0193,236800.0
2012-12-27 14:50:00,34.98,35.02,34.9,34.91,165900.0,28.0273,28.0593,27.9632,27.9712,165900.0
2012-12-27 14:55:00,34.91,35.0,34.89,34.99,98400.0,27.9712,28.0433,27.9552,28.0353,98400.0
2012-12-27 15:00:00,34.99,35.03,34.95,34.99,95500.0,28.0353,28.0673,28.0032,28.0353,95500.0
2012-12-27 15:05:00,34.99,35.08,34.99,35.08,110600.0,28.0353,28.1074,28.0353,28.1074,110600.0
2012-12-27 15:10:00,35.08,35.08,35.02,35.02,63500.0,28.1074,28.1074,28.0593,28.0593,63500.0
2012-12-27 15:15:00,35.02,35.08,35.01,35.08,102000.0,28.0593,28.1074,28.0513,28.1074,102000.0
2012-12-27 15:20:00,35.08,35.21,35.07,35.18,231100.0,28.1074,28.2116,28.0994,28.1875,231100.0
2012-12-27 15:25:00,35.17,35.19,35.12,35.14,83600.0,28.1795,28.1955,28.1394,28.1555,83600.0
2012-12-27 15:30:00,35.14,35.19,35.13,35.16,158700.0,28.1555,28.1955,28.1475,28.1715,158700.0
2012-12-27 15:35:00,35.16,35.23,35.16,35.19,113200.0,28.1715,28.2276,28.1715,28.1955,113200.0
2012-12-27 15:40:00,35.2,35.27,35.19,35.22,166000.0,28.2035,28.2596,28.1955,28.2196,166000.0
2012-12-27 15:45:00,35.22,35.23,35.16,35.17,136000.0,28.2196,28.2276,28.1715,28.1795,136000.0
2012-12-27 15:50:00,35.16,35.2,35.14,35.15,139400.0,28.1715,28.2035,28.1555,28.1635,139400.0
2012-12-27 15:55:00,35.15,35.23,35.13,35.14,193500.0,28.1635,28.2276,28.1475,28.1555,193500.0
2012-12-28 09:30:00,34.86,34.87,34.6,34.65,214200.0,27.9311,27.9391,27.7228,27.7629,214200.0
2012-12-28 09:35:00,34.65,34.86,34.65,34.68,99300.0,27.7629,27.9311,27.7629,27.7869,99300.0
2012-12-28 09:40:00,34.67,34.85,34.63,34.82,74800.0,27.7789,27.9231,27.7468,27.8991,74800.0
2012-12-28 09:45:00,34.82,34.89,34.76,34.83,114400.0,27.8991,27.9552,27.851,27.9071,114400.0
2012-12-28 09:50:00,34.84,34.84,34.75,34.78,126200.0,27.9151,27.9151,27.843,27.867,126200.0
2012-12-28 09:55:00,34.77,34.82,34.71,34.78,109000.0,27.859,27.8991,27.8109,27.867,109000.0
2012-12-28 10:00:00,34.77,34.85,34.7,34.85,145500.0,27.859,27.9231,27.8029,27.9231,145500.0
2012-12-28 10:05:00,34.85,34.93,34.77,34.78,125800.0,27.9231,27.9872,27.859,27.867,125800.0
2012-12-28 10:10:00,34.78,34.84,34.7,34.79,99900.0,27.867,27.9151,27.8029,27.875,99900.0
2012-12-28 10:15:00,34.79,34.92,34.79,34.92,114900.0,27.875,27.9792,27.875,27.9792,114900.0
2012-12-28 10:20:00,34.91,34.99,34.91,34.99,95100.0,27.9712,28.0353,27.9712,28.0353,95100.0
2012-12-28 10:25:00,34.99,35.0,34.92,34.96,92300.0,28.0353,28.0433,27.9792,28.0112,92300.0
2012-12-28 10:30:00,34.96,35.05,34.96,34.99,105400.0,28.0112,28.0834,28.0112,28.0353,105400.0
2012-12-28 10:35:00,34.99,35.01,34.94,34.94,106400.0,28.0353,28.0513,27.9952,27.9952,106400.0
2012-12-28 10:40:00,34.94,35.13,34.94,35.03,199300.0,27.9952,28.1475,27.9952,28.0673,199300.0
2012-12-28 10:45:00,35.03,35.21,35.03,35.15,155600.0,28.0673,28.2116,28.0673,28.1635,155600.0
2012-12-28 10:50:00,35.14,35.19,35.11,35.17,90100.0,28.1555,28.1955,28.1314,28.1795,90100.0
2012-12-28 10:55:00,35.18,35.2,35.12,35.15,107200.0,28.1875,28.2035,28.1394,28.1635,107200.0
2012-12-28 11:00:00,35.14,35.19,35.13,35.15,93400.0,28.1555,28.1955,28.1475,28.1635,93400.0
2012-12-28 11:05:00,35.16,35.16,35.05,35.09,77100.0,28.1715,28.1715,28.0834,28.1154,77100.0
2012-12-28 11:10:00,35.1,35.14,35.04,35.08,109400.0,28.1234,28.1555,28.0753,28.1074,109400.0
2012-12-28 11:15:00,35.07,35.16,35.07,35.14,71200.0,28.0994,28.1715,28.0994,28.1555,71200.0
2012-12-28 11:20:00,35.14,35.15,35.11,35.12,64500.0,28.1555,28.1635,28.1314,28.1394,64500.0
2012-12-28 11:25:00,35.13,35.14,35.08,35.08,62500.0,28.1475,28.1555,28.1074,28.1074,62500.0
2012-12-28 11:30:00,35.08,35.13,35.07,35.08,94800.0,28.1074,28.1475,28.0994,28.1074,94800.0
2012-12-28 11:35:00,35.08,35.13,35.03,35.09,115300.0,28.1074,28.1475,28.0673,28.1154,115300.0
2012-12-28 11:40:00,35.09,35.17,35.09,35.14,83300.0,28.1154,28.1795,28.1154,28.1555,83300.0
2012-12-28 11:45:00,35.15,35.2,35.15,35.16,68400.0,28.1635,28.2035,28.1635,28.1715,68400.0
2012-12-28 11:50:00,35.16,35.18,35.14,35.18,105400.0,28.1715,28.1875,28.1555,28.1875,105400.0
2012-12-28 11:55:00,35.18,35.23,35.15,35.23,61500.0,28.1875,28.2276,28.1635,28.2276,61500.0
2012-12-28 12:00:00,35.23,35.26,35.22,35.24,86300.0,28.2276,28.2516,28.2196,28.2356,86300.0
2012-12-28 12:05:00,35.25,35.29,35.23,35.27,66000.0,28.2436,28.2757,28.2276,28.2596,66000.0
2012-12-28 12:10:00,35.27,35.33,35.25,35.32,80600.0,28.2596,28.3077,28.2436,28.2997,80600.0
2012-12-28 12:15:00,35.33,35.38,35.3,35.37,113800.0,28.3077,28.3478,28.2837,28.3398,113800.0
2012-12-28 12:20:00,35.37,35.41,35.35,35.37,109700.0,28.3398,28.3718,28.3237,28.3398,109700.0
2012-12-28 12:25:00,35.37,35.42,35.37,35.4,84200.0,28.3398,28.3798,28.3398,28.3638,84200.0
2012-12-28 12:30:00,35.4,35.4,35.37,35.4,56300.0,28.3638,28.3638,28.3398,28.3638,56300.0
2012-12-28 12:35:00,35.4,35.41,35.38,35.4,64000.0,28.3638,28.3718,28.3478,28.3638,64000.0
2012-12-28 12:40:00,35.41,35.42,35.34,35.34,186400.0,28.3718,28.3798,28.3157,28.3157,186400.0
2012-12-28 12:45:00,35.34,35.37,35.33,35.37,46800.0,28.3157,28.3398,28.3077,28.3398,46800.0
2012-12-28 12:50:00,35.38,35.39,35.34,35.34,68000.0,28.3478,28.3558,28.3157,28.3157,68000.0
2012-12-28 12:55:00,35.35,35.35,35.3,35.33,61400.0,28.3237,28.3237,28.2837,28.3077,61400.0
2012-12-28 13:00:00,35.33,35.39,35.32,35.38,67400.0,28.3077,28.3558,28.2997,28.3478,67400.0
2012-12-28 13:05:00,35.37,35.41,35.35,35.41,57200.0,28.3398,28.3718,28.3237,28.3718,57200.0
2012-12-28 13:10:00,35.41,35.45,35.41,35.45,76900.0,28.3718,28.4039,28.3718,28.4039,76900.0
2012-12-28 13:15:00,35.45,35.5,35.45,35.5,98800.0,28.4039,28.4439,28.4039,28.4439,98800.0
2012-12-28 13:20:00,35.5,35.51,35.48,35.51,68400.0,28.4439,28.4519,28.4279,28.4519,68400.0
2012-12-28 13:25:00,35.51,35.54,35.5,35.52,92000.0,28.4519,28.476,28.4439,28.4599,92000.0
2012-12-28 13:30:00,35.51,35.51,35.45,35.5,85500.0,28.4519,28.4519,28.4039,28.4439,85500.0
2012-12-28 13:35:00,35.5,35.52,35.46,35.47,50500.0,28.4439,28.4599,28.4119,28.4199,50500.0
2012-12-28 13:40:00,35.46,35.54,35.46,35.54,55800.0,28.4119,28.476,28.4119,28.476,55800.0
2012-12-28 13:45:00,35.54,35.54,35.47,35.48,57500.0,28.476,28.476,28.4199,28.4279,57500.0
2012-12-28 13:50:00,35.47,35.47,35.41,35.42,79500.0,28.4199,28.4199,28.3718,28.3798,79500.0
2012-12-28 13:55:00,35.42,35.43,35.32,35.33,99800.0,28.3798,28.3878,28.2997,28.3077,99800.0
2012-12-28 14:00:00,35.34,35.34,35.26,35.26,66700.0,28.3157,28.3157,28.2516,28.2516,66700.0
2012-12-28 14:05:00,35.25,35.28,35.2,35.23,138500.0,28.2436,28.2676,28.2035,28.2276,138500.0
2012-12-28 14:10:00,35.23,35.23,35.17,35.2,83700.0,28.2276,28.2276,28.1795,28.2035,83700.0
2012-12-28 14:15:00,35.2,35.21,35.17,35.21,74600.0,28.2035,28.2116,28.1795,28.2116,74600.0
2012-12-28 14:20:00,35.22,35.23,35.21,35.23,56500.0,28.2196,28.2276,28.2116,28.2276,56500.0
2012-12-28 14:25:00,35.22,35.23,35.16,35.2,82700.0,28.2196,28.2276,28.1715,28.2035,82700.0
2012-12-28 14:30:00,35.2,35.23,35.15,35.15,65000.0,28.2035,28.2276,28.1635,28.1635,65000.0
2012-12-28 14:35:00,35.16,35.21,35.16,35.2,29700.0,28.1715,28.2116,28.1715,28.2035,29700.0
2012-12-28 14:40:00,35.2,35.28,35.2,35.28,62000.0,28.2035,28.2676,28.2035,28.2676,62000.0
2012-12-28 14:45:00,35.28,35.32,35.27,35.3,147900.0,28.2676,28.2997,28.2596,28.2837,147900.0
2012-12-28 14:50:00,35.3,35.31,35.27,35.31,79400.0,28.2837,28.2917,28.2596,28.2917,79400.0
2012-12-28 14:55:00,35.31,35.32,35.27,35.29,50500.0,28.2917,28.2997,28.2596,28.2757,50500.0
2012-12-28 15:00:00,35.29,35.32,35.29,35.29,77500.0,28.2757,28.2997,28.2757,28.2757,77500.0
2012-12-28 15:05:00,35.29,35.31,35.23,35.25,93400.0,28.2757,28.2917,28.2276,28.2436,93400.0
2012-12-28 15:10:00,35.24,35.25,35.17,35.18,136600.0,28.2356,28.2436,28.1795,28.1875,136600.0
2012-12-28 15:15:00,35.18,35.27,35.17,35.26,122100.0,28.1875,28.2596,28.1795,28.2516,122100.0
2012-12-28 15:20:00,35.27,35.27,35.19,35.23,123100.0,28.2596,28.2596,28.1955,28.2276,123100.0
2012-12-28 15:25:00,35.23,35.25,35.18,35.2,79100.0,28.2276,28.2436,28.1875,28.2035,79100.0
2012-12-28 15:30:00,35.2,35.22,35.19,35.22,52700.0,28.2035,28.2196,28.1955,28.2196,52700.0
2012-12-28 15:35:00,35.21,35.26,35.03,35.07,249600.0,28.2116,28.2516,28.0673,28.0994,249600.0
2012-12-28 15:40:00,35.08,35.15,35.08,35.11,142700.0,28.1074,28.1635,28.1074,28.1314,142700.0
2012-12-28 15:45:00,35.1,35.11,35.0,35.04,178500.0,28.1234,28.1314,28.0433,28.0753,178500.0
2012-12-28 15:50:00,35.04,35.04,34.97,35.01,111600.0,28.0753,28.0753,28.0193,28.0513,111600.0
2012-12-28 15:55:00,35.01,35.06,34.98,34.98,321500.0,28.0513,28.0914,28.0273,28.0273,321500.0
2012-12-31 09:30:00,34.84,34.84,34.61,34.78,321100.0,27.9151,27.9151,27.7308,27.867,321100.0
2012-12-31 09:35:00,34.77,35.13,34.77,35.11,227700.0,27.859,28.1475,27.859,28.1314,227700.0
2012-12-31 09:40:00,35.11,35.14,35.02,35.05,114400.0,28.1314,28.1555,28.0593,28.0834,114400.0
2012-12-31 09:45:00,35.05,35.07,35.0,35.05,141600.0,28.0834,28.0994,28.0433,28.0834,141600.0
2012-12-31 09:50:00,35.04,35.09,35.0,35.07,70000.0,28.0753,28.1154,28.0433,28.0994,70000.0
2012-12-31 09:55:00,35.08,35.25,35.04,35.22,113100.0,28.1074,28.2436,28.0753,28.2196,113100.0
2012-12-31 10:00:00,35.22,35.25,35.17,35.18,100400.0,28.2196,28.2436,28.1795,28.1875,100400.0
2012-12-31 10:05:00,35.18,35.22,35.15,35.19,168000.0,28.1875,28.2196,28.1635,28.1955,168000.0
2012-12-31 10:10:00,35.19,35.23,35.16,35.2,105700.0,28.1955,28.2276,28.1715,28.2035,105700.0
2012-12-31 10:15:00,35.19,35.2,35.15,35.15,110300.0,28.1955,28.2035,28.1635,28.1635,110300.0
2012-12-31 10:20:00,35.15,35.2,35.14,35.16,85900.0,28.1635,28.2035,28.1555,28.1715,85900.0
2012-12-31 10:25:00,35.16,35.22,35.12,35.13,237400.0,28.1715,28.2196,28.1394,28.1475,237400.0
2012-12-31 10:30:00,35.13,35.2,35.12,35.2,66100.0,28.1475,28.2035,28.1394,28.2035,66100.0
2012-12-31 10:35:00,35.19,35.25,35.15,35.2,103600.0,28.1955,28.2436,28.1635,28.2035,103600.0
2012-12-31 10:40:00,35.19,35.24,35.14,35.14,64400.0,28.1955,28.2356,28.1555,28.1555,64400.0
2012-12-31 10:45:00,35.14,35.18,35.06,35.07,88000.0,28.1555,28.1875,28.0914,28.0994,88000.0
2012-12-31 10:50:00,35.08,35.15,35.02,35.12,98200.0,28.1074,28.1635,28.0593,28.1394,98200.0
2012-12-31 10:55:00,35.13,35.17,35.08,35.11,122600.0,28.1475,28.1795,28.1074,28.1314,122600.0
2012-12-31 11:00:00,35.1,35.25,35.1,35.24,139900.0,28.1234,28.2436,28.1234,28.2356,139900.0
2012-12-31 11:05:00,35.24,35.24,35.16,35.17,75500.0,28.2356,28.2356,28.1715,28.1795,75500.0
2012-12-31 11:10:00,35.17,35.25,35.17,35.22,102800.0,28.1795,28.2436,28.1795,28.2196,102800.0
2012-12-31 11:15:00,35.22,35.27,35.18,35.2,67600.0,28.2196,28.2596,28.1875,28.2035,67600.0
2012-12-31 11:20:00,35.19,35.25,35.16,35.18,105300.0,28.1955,28.2436,28.1715,28.1875,105300.0
2012-12-31 11:25:00,35.17,35.18,35.12,35.16,96700.0,28.1795,28.1875,28.1394,28.1715,96700.0
2012-12-31 11:30:00,35.16,35.25,35.16,35.22,109300.0,28.1715,28.2436,28.1715,28.2196,109300.0
2012-12-31 11:35:00,35.22,35.34,35.21,35.3,132800.0,28.2196,28.3157,28.2116,28.2837,132800.0
2012-12-31 11:40:00,35.3,35.34,35.29,35.29,72300.0,28.2837,28.3157,28.2757,28.2757,72300.0
2012-12-31 11:45:00,35.3,35.32,35.27,35.27,75800.0,28.2837,28.2997,28.2596,28.2596,75800.0
2012-12-31 11:50:00,35.27,35.3,35.27,35.27,42300.0,28.2596,28.2837,28.2596,28.2596,42300.0
2012-12-31 11:55:00,35.28,35.3,35.24,35.29,62600.0,28.2676,28.2837,28.2356,28.2757,62600.0
2012-12-31 12:00:00,35.29,35.33,35.27,35.29,41600.0,28.2757,28.3077,28.2596,28.2757,41600.0
2012-12-31 12:05:00,35.3,35.3,35.18,35.18,187800.0,28.2837,28.2837,28.1875,28.1875,187800.0
2012-12-31 12:10:00,35.19,35.2,35.16,35.2,40900.0,28.1955,28.2035,28.1715,28.2035,40900.0
2012-12-31 12:15:00,35.2,35.2,35.17,35.19,89800.0,28.2035,28.2035,28.1795,28.1955,89800.0
2012-12-31 12:20:00,35.19,35.2,35.17,35.18,61800.0,28.1955,28.2035,28.1795,28.1875,61800.0
2012-12-31 12:25:00,35.18,35.2,35.17,35.18,24400.0,28.1875,28.2035,28.1795,28.1875,24400.0
2012-12-31 12:30:00,35.19,35.21,35.16,35.16,49400.0,28.1955,28.2116,28.1715,28.1715,49400.0
2012-12-31 12:35:00,35.17,35.27,35.17,35.26,64700.0,28.1795,28.2596,28.1795,28.2516,64700.0
2012-12-31 12:40:00,35.25,35.42,35.25,35.36,115000.0,28.2436,28.3798,28.2436,28.3317,115000.0
2012-12-31 12:45:00,35.37,35.51,35.37,35.47,119600.0,28.3398,28.4519,28.3398,28.4199,119600.0
2012-12-31 12:50:00,35.47,35.5,35.41,35.43,75200.0,28.4199,28.4439,28.3718,28.3878,75200.0
2012-12-31 12:55:00,35.43,35.45,35.34,35.39,64600.0,28.3878,28.4039,28.3157,28.3558,64600.0
2012-12-31 13:00:00,35.39,35.41,35.35,35.35,62500.0,28.3558,28.3718,28.3237,28.3237,62500.0
2012-12-31 13:05:00,35.36,35.36,35.28,35.34,84500.0,28.3317,28.3317,28.2676,28.3157,84500.0
2012-12-31 13:10:00,35.35,35.44,35.34,35.42,97700.0,28.3237,28.3958,28.3157,28.3798,97700.0
2012-12-31 13:15:00,35.43,35.48,35.4,35.4,68500.0,28.3878,28.4279,28.3638,28.3638,68500.0
2012-12-31 13:20:00,35.4,35.47,35.37,35.46,66500.0,28.3638,28.4199,28.3398,28.4119,66500.0
2012-12-31 13:25:00,35.46,35.48,35.42,35.44,26100.0,28.4119,28.4279,28.3798,28.3958,26100.0
2012-12-31 13:30:00,35.44,35.47,35.42,35.47,90100.0,28.3958,28.4199,28.3798,28.4199,90100.0
2012-12-31 13:35:00,35.47,35.5,35.46,35.48,58000.0,28.4199,28.4439,28.4119,28.4279,58000.0
2012-12-31 13:40:00,35.48,35.55,35.47,35.48,73500.0,28.4279,28.484,28.4199,28.4279,73500.0
2012-12-31 13:45:00,35.48,35.62,35.33,35.33,279300.0,28.4279,28.5401,28.3077,28.3077,279300.0
2012-12-31 13:50:00,35.33,35.36,35.25,35.36,96900.0,28.3077,28.3317,28.2436,28.3317,96900.0
2012-12-31 13:55:00,35.35,35.36,35.24,35.24,611800.0,28.3237,28.3317,28.2356,28.2356,611800.0
2012-12-31 14:00:00,35.24,35.27,35.2,35.22,82000.0,28.2356,28.2596,28.2035,28.2196,82000.0
2012-12-31 14:05:00,35.22,35.27,35.19,35.25,96600.0,28.2196,28.2596,28.1955,28.2436,96600.0
2012-12-31 14:10:00,35.24,35.27,35.22,35.24,51100.0,28.2356,28.2596,28.2196,28.2356,51100.0
2012-12-31 14:15:00,35.23,35.28,35.2,35.26,58300.0,28.2276,28.2676,28.2035,28.2516,58300.0
2012-12-31 14:20:00,35.26,35.29,35.23,35.28,75800.0,28.2516,28.2757,28.2276,28.2676,75800.0
2012-12-31 14:25:00,35.28,35.3,35.26,35.28,62800.0,28.2676,28.2837,28.2516,28.2676,62800.0
2012-12-31 14:30:00,35.29,35.35,35.28,35.28,62300.0,28.2757,28.3237,28.2676,28.2676,62300.0
2012-12-31 14:35:00,35.29,35.3,35.26,35.28,36800.0,28.2757,28.2837,28.2516,28.2676,36800.0
2012-12-31 14:40:00,35.29,35.37,35.27,35.36,194700.0,28.2757,28.3398,28.2596,28.3317,194700.0
2012-12-31 14:45:00,35.36,35.47,35.33,35.43,189600.0,28.3317,28.4199,28.3077,28.3878,189600.0
2012-12-31 14:50:00,35.43,35.5,35.41,35.47,81100.0,28.3878,28.4439,28.3718,28.4199,81100.0
2012-12-31 14:55:00,35.48,35.57,35.45,35.55,83700.0,28.4279,28.5,28.4039,28.484,83700.0
2012-12-31 15:00:00,35.55,35.62,35.52,35.54,125000.0,28.484,28.5401,28.4599,28.476,125000.0
2012-12-31 15:05:00,35.53,35.56,35.51,35.52,79500.0,28.468,28.492,28.4519,28.4599,79500.0
2012-12-31 15:10:00,35.52,35.53,35.41,35.43,154400.0,28.4599,28.468,28.3718,28.3878,154400.0
2012-12-31 15:15:00,35.43,35.46,35.4,35.41,98800.0,28.3878,28.4119,28.3638,28.3718,98800.0
2012-12-31 15:20:00,35.41,35.45,35.4,35.41,64200.0,28.3718,28.4039,28.3638,28.3718,64200.0
2012-12-31 15:25:00,35.41,35.46,35.34,35.36,154300.0,28.3718,28.4119,28.3157,28.3317,154300.0
2012-12-31 15:30:00,35.36,35.45,35.36,35.45,121300.0,28.3317,28.4039,28.3317,28.4039,121300.0
2012-12-31 15:35:00,35.45,35.48,35.45,35.48,146600.0,28.4039,28.4279,28.4039,28.4279,146600.0
2012-12-31 15:40:00,35.48,35.48,35.42,35.44,141700.0,28.4279,28.4279,28.3798,28.3958,141700.0
2012-12-31 15:45:00,35.43,35.5,35.42,35.5,197400.0,28.3878,28.4439,28.3798,28.4439,197400.0
2012-12-31 15:50:00,35.5,35.57,35.47,35.5,181300.0,28.4439,28.5,28.4199,28.4439,181300.0
2012-12-31 15:55:00,35.49,35.54,35.45,35.52,535700.0,28.4359,28.476,28.4039,28.4599,535700.0
2013-01-02 09:30:00,36.13,36.38,36.13,36.3,327800.0,28.9487,29.149,28.9487,29.0849,327800.0
2013-01-02 09:35:00,36.31,36.32,36.07,36.13,206900.0,29.0929,29.1009,28.9006,28.9487,206900.0
2013-01-02 09:40:00,36.12,36.16,35.98,36.02,154800.0,28.9407,28.9727,28.8285,28.8606,154800.0
2013-01-02 09:45:00,36.02,36.11,35.99,36.1,153700.0,28.8606,28.9327,28.8365,28.9247,153700.0
2013-01-02 09:50:00,36.11,36.17,36.07,36.17,112800.0,28.9327,28.9807,28.9006,28.9807,112800.0
2013-01-02 09:55:00,36.17,36.19,36.12,36.16,102500.0,28.9807,28.9968,28.9407,28.9727,102500.0
2013-01-02 10:00:00,36.17,36.26,36.16,36.23,183100.0,28.9807,29.0529,28.9727,29.0288,183100.0
2013-01-02 10:05:00,36.24,36.24,36.15,36.15,144500.0,29.0368,29.0368,28.9647,28.9647,144500.0
2013-01-02 10:10:00,36.15,36.18,36.13,36.17,170200.0,28.9647,28.9888,28.9487,28.9807,170200.0
2013-01-02 10:15:00,36.16,36.21,36.16,36.18,99300.0,28.9727,29.0128,28.9727,28.9888,99300.0
2013-01-02 10:20:00,36.19,36.21,36.12,36.13,160800.0,28.9968,29.0128,28.9407,28.9487,160800.0
2013-01-02 10:25:00,36.13,36.23,36.12,36.21,102100.0,28.9487,29.0288,28.9407,29.0128,102100.0
2013-01-02 10:30:00,36.21,36.22,36.14,36.15,76700.0,29.0128,29.0208,28.9567,28.9647,76700.0
2013-01-02 10:35:00,36.15,36.19,36.11,36.13,61900.0,28.9647,28.9968,28.9327,28.9487,61900.0
2013-01-02 10:40:00,36.14,36.23,36.14,36.2,75800.0,28.9567,29.0288,28.9567,29.0048,75800.0
2013-01-02 10:45:00,36.2,36.21,36.15,36.16,85400.0,29.0048,29.0128,28.9647,28.9727,85400.0
2013-01-02 10:50:00,36.16,36.22,36.16,36.18,57300.0,28.9727,29.0208,28.9727,28.9888,57300.0
2013-01-02 10:55:00,36.18,36.18,36.12,36.15,110100.0,28.9888,28.9888,28.9407,28.9647,110100.0
2013-01-02 11:00:00,36.15,36.16,36.12,36.12,63800.0,28.9647,28.9727,28.9407,28.9407,63800.0
2013-01-02 11:05:00,36.12,36.14,36.08,36.11,55500.0,28.9407,28.9567,28.9086,28.9327,55500.0
2013-01-02 11:10:00,36.11,36.12,36.06,36.06,67800.0,28.9327,28.9407,28.8926,28.8926,67800.0
2013-01-02 11:15:00,36.06,36.07,36.01,36.03,90700.0,28.8926,28.9006,28.8525,28.8686,90700.0
2013-01-02 11:20:00,36.03,36.11,36.03,36.08,77900.0,28.8686,28.9327,28.8686,28.9086,77900.0
2013-01-02 11:25:00,36.09,36.09,36.06,36.09,68600.0,28.9166,28.9166,28.8926,28.9166,68600.0
2013-01-02 11:30:00,36.09,36.09,36.06,36.07,162100.0,28.9166,28.9166,28.8926,28.9006,162100.0
2013-01-02 11:35:00,36.08,36.1,36.05,36.05,71500.0,28.9086,28.9247,28.8846,28.8846,71500.0
2013-01-02 11:40:00,36.05,36.05,35.99,36.01,59000.0,28.8846,28.8846,28.8365,28.8525,59000.0
2013-01-02 11:45:00,36.02,36.07,36.02,36.06,28800.0,28.8606,28.9006,28.8606,28.8926,28800.0
2013-01-02 11:50:00,36.05,36.07,36.04,36.04,54000.0,28.8846,28.9006,28.8766,28.8766,54000.0
2013-01-02 11:55:00,36.05,36.05,35.98,36.01,95100.0,28.8846,28.8846,28.8285,28.8525,95100.0
2013-01-02 12:00:00,36.0,36.06,35.98,36.06,81100.0,28.8445,28.8926,28.8285,28.8926,81100.0
2013-01-02 12:05:00,36.05,36.06,36.02,36.03,50500.0,28.8846,28.8926,28.8606,28.8686,50500.0
2013-01-02 12:10:00,36.02,36.06,36.02,36.05,41500.0,28.8606,28.8926,28.8606,28.8846,41500.0
2013-01-02 12:15:00,36.05,36.06,36.04,36.05,32900.0,28.8846,28.8926,28.8766,28.8846,32900.0
2013-01-02 12:20:00,36.05,36.05,35.96,35.97,71900.0,28.8846,28.8846,28.8125,28.8205,71900.0
2013-01-02 12:25:00,35.97,35.98,35.91,35.92,74500.0,28.8205,28.8285,28.7724,28.7804,74500.0
2013-01-02 12:30:00,35.92,35.93,35.9,35.91,60100.0,28.7804,28.7884,28.7644,28.7724,60100.0
2013-01-02 12:35:00,35.91,35.91,35.89,35.91,48000.0,28.7724,28.7724,28.7564,28.7724,48000.0
2013-01-02 12:40:00,35.91,35.92,35.87,35.88,104900.0,28.7724,28.7804,28.7404,28.7484,104900.0
2013-01-02 12:45:00,35.88,35.88,35.83,35.86,37600.0,28.7484,28.7484,28.7083,28.7324,37600.0
2013-01-02 12:50:00,35.87,35.89,35.86,35.89,21900.0,28.7404,28.7564,28.7324,28.7564,21900.0
2013-01-02 12:55:00,35.89,35.9,35.86,35.86,64600.0,28.7564,28.7644,28.7324,28.7324,64600.0
2013-01-02 13:00:00,35.87,35.9,35.86,35.89,85500.0,28.7404,28.7644,28.7324,28.7564,85500.0
2013-01-02 13:05:00,35.89,35.94,35.88,35.94,52900.0,28.7564,28.7965,28.7484,28.7965,52900.0
2013-01-02 13:10:00,35.94,35.95,35.92,35.95,49300.0,28.7965,28.8045,28.7804,28.8045,49300.0
2013-01-02 13:15:00,35.95,35.95,35.9,35.9,64500.0,28.8045,28.8045,28.7644,28.7644,64500.0
2013-01-02 13:20:00,35.9,35.91,35.88,35.91,72800.0,28.7644,28.7724,28.7484,28.7724,72800.0
2013-01-02 13:25:00,35.91,35.91,35.88,35.89,93500.0,28.7724,28.7724,28.7484,28.7564,93500.0
2013-01-02 13:30:00,35.89,35.91,35.88,35.9,78600.0,28.7564,28.7724,28.7484,28.7644,78600.0
2013-01-02 13:35:00,35.91,35.92,35.89,35.92,72400.0,28.7724,28.7804,28.7564,28.7804,72400.0
2013-01-02 13:40:00,35.92,35.92,35.9,35.91,57200.0,28.7804,28.7804,28.7644,28.7724,57200.0
2013-01-02 13:45:00,35.9,35.94,35.9,35.94,54100.0,28.7644,28.7965,28.7644,28.7965,54100.0
2013-01-02 13:50:00,35.94,35.94,35.92,35.94,39500.0,28.7965,28.7965,28.7804,28.7965,39500.0
2013-01-02 13:55:00,35.94,35.98,35.94,35.95,121300.0,28.7965,28.8285,28.7965,28.8045,121300.0
2013-01-02 14:00:00,35.95,36.03,35.94,36.02,90500.0,28.8045,28.8686,28.7965,28.8606,90500.0
2013-01-02 14:05:00,36.03,36.03,35.98,35.98,54800.0,28.8686,28.8686,28.8285,28.8285,54800.0
2013-01-02 14:10:00,35.99,36.03,35.97,36.02,114700.0,28.8365,28.8686,28.8205,28.8606,114700.0
2013-01-02 14:15:00,36.02,36.07,36.02,36.07,92000.0,28.8606,28.9006,28.8606,28.9006,92000.0
2013-01-02 14:20:00,36.07,36.09,36.05,36.06,56100.0,28.9006,28.9166,28.8846,28.8926,56100.0
2013-01-02 14:25:00,36.05,36.06,36.04,36.06,62800.0,28.8846,28.8926,28.8766,28.8926,62800.0
2013-01-02 14:30:00,36.06,36.07,35.98,35.98,75100.0,28.8926,28.9006,28.8285,28.8285,75100.0
2013-01-02 14:35:00,35.98,35.99,35.94,35.94,78900.0,28.8285,28.8365,28.7965,28.7965,78900.0
2013-01-02 14:40:00,35.94,35.97,35.93,35.96,64000.0,28.7965,28.8205,28.7884,28.8125,64000.0
2013-01-02 14:45:00,35.96,35.97,35.95,35.95,48100.0,28.8125,28.8205,28.8045,28.8045,48100.0
2013-01-02 14:50:00,35.95,35.98,35.95,35.97,86600.0,28.8045,28.8285,28.8045,28.8205,86600.0
2013-01-02 14:55:00,35.97,35.97,35.95,35.96,63400.0,28.8205,28.8205,28.8045,28.8125,63400.0
2013-01-02 15:00:00,35.97,36.02,35.96,35.99,106600.0,28.8205,28.8606,28.8125,28.8365,106600.0
2013-01-02 15:05:00,35.99,36.02,35.99,36.0,67600.0,28.8365,28.8606,28.8365,28.8445,67600.0
2013-01-02 15:10:00,36.0,36.01,35.96,35.98,76300.0,28.8445,28.8525,28.8125,28.8285,76300.0
2013-01-02 15:15:00,35.98,36.0,35.97,36.0,89700.0,28.8285,28.8445,28.8205,28.8445,89700.0
2013-01-02 15:20:00,35.99,36.01,35.95,35.98,154100.0,28.8365,28.8525,28.8045,28.8285,154100.0
2013-01-02 15:25:00,35.98,36.02,35.96,36.01,132700.0,28.8285,28.8606,28.8125,28.8525,132700.0
2013-01-02 15:30:00,36.01,36.06,36.0,36.05,106100.0,28.8525,28.8926,28.8445,28.8846,106100.0
2013-01-02 15:35:00,36.04,36.07,36.02,36.07,268000.0,28.8766,28.9006,28.8606,28.9006,268000.0
2013-01-02 15:40:00,36.07,36.08,36.03,36.04,119200.0,28.9006,28.9086,28.8686,28.8766,119200.0
2013-01-02 15:45:00,36.05,36.07,36.04,36.06,147300.0,28.8846,28.9006,28.8766,28.8926,147300.0
2013-01-02 15:50:00,36.05,36.13,36.04,36.12,235500.0,28.8846,28.9487,28.8766,28.9407,235500.0
2013-01-02 15:55:00,36.13,36.2,36.1,36.2,404300.0,28.9487,29.0048,28.9247,29.0048,404300.0
2013-01-03 09:30:00,36.32,36.39,36.28,36.32,211800.0,29.1009,29.157,29.0689,29.1009,211800.0
2013-01-03 09:35:00,36.3,36.34,36.14,36.15,125400.0,29.0849,29.117,28.9567,28.9647,125400.0
2013-01-03 09:40:00,36.15,36.17,36.04,36.06,142000.0,28.9647,28.9807,28.8766,28.8926,142000.0
2013-01-03 09:45:00,36.06,36.18,36.06,36.16,100200.0,28.8926,28.9888,28.8926,28.9727,100200.0
2013-01-03 09:50:00,36.16,36.2,36.15,36.18,105700.0,28.9727,29.0048,28.9647,28.9888,105700.0
2013-01-03 09:55:00,36.19,36.24,36.17,36.21,108900.0,28.9968,29.0368,28.9807,29.0128,108900.0
2013-01-03 10:00:00,36.21,36.27,36.2,36.26,93800.0,29.0128,29.0609,29.0048,29.0529,93800.0
2013-01-03 10:05:00,36.25,36.32,36.2,36.29,201100.0,29.0448,29.1009,29.0048,29.0769,201100.0
2013-01-03 10:10:00,36.28,36.3,36.26,36.3,67000.0,29.0689,29.0849,29.0529,29.0849,67000.0
2013-01-03 10:15:00,36.3,36.32,36.27,36.29,81400.0,29.0849,29.1009,29.0609,29.0769,81400.0
2013-01-03 10:20:00,36.3,36.35,36.29,36.33,147900.0,29.0849,29.125,29.0769,29.1089,147900.0
2013-01-03 10:25:00,36.33,36.35,36.31,36.34,80600.0,29.1089,29.125,29.0929,29.117,80600.0
2013-01-03 10:30:00,36.35,36.4,36.33,36.39,112300.0,29.125,29.165,29.1089,29.157,112300.0
2013-01-03 10:35:00,36.39,36.4,36.32,36.35,316500.0,29.157,29.165,29.1009,29.125,316500.0
2013-01-03 10:40:00,36.34,36.36,36.23,36.23,121300.0,29.117,29.133,29.0288,29.0288,121300.0
2013-01-03 10:45:00,36.23,36.25,36.16,36.17,80000.0,29.0288,29.0448,28.9727,28.9807,80000.0
2013-01-03 10:50:00,36.17,36.19,36.12,36.15,102400.0,28.9807,28.9968,28.9407,28.9647,102400.0
2013-01-03 10:55:00,36.15,36.15,36.05,36.06,159500.0,28.9647,28.9647,28.8846,28.8926,159500.0
2013-01-03 11:00:00,36.05,36.09,36.04,36.07,169200.0,28.8846,28.9166,28.8766,28.9006,169200.0
2013-01-03 11:05:00,36.07,36.07,35.98,36.03,285600.0,28.9006,28.9006,28.8285,28.8686,285600.0
2013-01-03 11:10:00,36.03,36.1,36.02,36.07,182500.0,28.8686,28.9247,28.8606,28.9006,182500.0
2013-01-03 11:15:00,36.06,36.06,36.02,36.05,100000.0,28.8926,28.8926,28.8606,28.8846,100000.0
2013-01-03 11:20:00,36.05,36.06,36.0,36.01,105800.0,28.8846,28.8926,28.8445,28.8525,105800.0
2013-01-03 11:25:00,36.01,36.04,36.0,36.03,68200.0,28.8525,28.8766,28.8445,28.8686,68200.0
2013-01-03 11:30:00,36.03,36.07,36.02,36.05,87200.0,28.8686,28.9006,28.8606,28.8846,87200.0
2013-01-03 11:35:00,36.04,36.12,36.03,36.12,78500.0,28.8766,28.9407,28.8686,28.9407,78500.0
2013-01-03 11:40:00,36.12,36.16,36.12,36.14,51300.0,28.9407,28.9727,28.9407,28.9567,51300.0
2013-01-03 11:45:00,36.13,36.14,36.11,36.13,31100.0,28.9487,28.9567,28.9327,28.9487,31100.0
2013-01-03 11:50:00,36.13,36.15,36.11,36.13,34300.0,28.9487,28.9647,28.9327,28.9487,34300.0
2013-01-03 11:55:00,36.13,36.15,36.12,36.15,48500.0,28.9487,28.9647,28.9407,28.9647,48500.0
2013-01-03 12:00:00,36.14,36.18,36.14,36.16,62500.0,28.9567,28.9888,28.9567,28.9727,62500.0
2013-01-03 12:05:00,36.16,36.2,36.16,36.2,45700.0,28.9727,29.0048,28.9727,29.0048,45700.0
2013-01-03 12:10:00,36.2,36.22,36.18,36.22,46900.0,29.0048,29.0208,28.9888,29.0208,46900.0
2013-01-03 12:15:00,36.22,36.24,36.21,36.22,35900.0,29.0208,29.0368,29.0128,29.0208,35900.0
2013-01-03 12:20:00,36.21,36.22,36.2,36.22,21400.0,29.0128,29.0208,29.0048,29.0208,21400.0
2013-01-03 12:25:00,36.22,36.24,36.21,36.22,32600.0,29.0208,29.0368,29.0128,29.0208,32600.0
2013-01-03 12:30:00,36.21,36.23,36.16,36.16,57100.0,29.0128,29.0288,28.9727,28.9727,57100.0
2013-01-03 12:35:00,36.16,36.19,36.14,36.19,36300.0,28.9727,28.9968,28.9567,28.9968,36300.0
2013-01-03 12:40:00,36.19,36.2,36.15,36.2,86200.0,28.9968,29.0048,28.9647,29.0048,86200.0
2013-01-03 12:45:00,36.2,36.21,36.19,36.21,50600.0,29.0048,29.0128,28.9968,29.0128,50600.0
2013-01-03 12:50:00,36.21,36.22,36.18,36.2,67100.0,29.0128,29.0208,28.9888,29.0048,67100.0
2013-01-03 12:55:00,36.19,36.22,36.16,36.16,95100.0,28.9968,29.0208,28.9727,28.9727,95100.0
2013-01-03 13:00:00,36.16,36.2,36.16,36.2,63200.0,28.9727,29.0048,28.9727,29.0048,63200.0
2013-01-03 13:05:00,36.2,36.23,36.19,36.2,39500.0,29.0048,29.0288,28.9968,29.0048,39500.0
2013-01-03 13:10:00,36.2,36.23,36.2,36.23,73500.0,29.0048,29.0288,29.0048,29.0288,73500.0
2013-01-03 13:15:00,36.23,36.23,36.2,36.22,25600.0,29.0288,29.0288,29.0048,29.0208,25600.0
2013-01-03 13:20:00,36.22,36.23,36.2,36.22,46700.0,29.0208,29.0288,29.0048,29.0208,46700.0
2013-01-03 13:25:00,36.23,36.24,36.22,36.23,28100.0,29.0288,29.0368,29.0208,29.0288,28100.0
2013-01-03 13:30:00,36.23,36.25,36.22,36.23,43800.0,29.0288,29.0448,29.0208,29.0288,43800.0
2013-01-03 13:35:00,36.23,36.26,36.23,36.23,37300.0,29.0288,29.0529,29.0288,29.0288,37300.0
2013-01-03 13:40:00,36.23,36.25,36.22,36.23,30900.0,29.0288,29.0448,29.0208,29.0288,30900.0
2013-01-03 13:45:00,36.23,36.24,36.18,36.19,34600.0,29.0288,29.0368,28.9888,28.9968,34600.0
2013-01-03 13:50:00,36.19,36.21,36.18,36.2,50500.0,28.9968,29.0128,28.9888,29.0048,50500.0
2013-01-03 13:55:00,36.2,36.2,36.17,36.18,43200.0,29.0048,29.0048,28.9807,28.9888,43200.0
2013-01-03 14:00:00,36.18,36.2,36.1,36.12,108400.0,28.9888,29.0048,28.9247,28.9407,108400.0
2013-01-03 14:05:00,36.13,36.14,36.01,36.01,85400.0,28.9487,28.9567,28.8525,28.8525,85400.0
2013-01-03 14:10:00,36.02,36.07,36.0,36.06,48800.0,28.8606,28.9006,28.8445,28.8926,48800.0
2013-01-03 14:15:00,36.05,36.1,36.04,36.1,83900.0,28.8846,28.9247,28.8766,28.9247,83900.0
2013-01-03 14:20:00,36.09,36.1,36.03,36.03,31100.0,28.9166,28.9247,28.8686,28.8686,31100.0
2013-01-03 14:25:00,36.03,36.05,35.99,36.02,82100.0,28.8686,28.8846,28.8365,28.8606,82100.0
2013-01-03 14:30:00,36.02,36.03,35.98,36.0,232300.0,28.8606,28.8686,28.8285,28.8445,232300.0
2013-01-03 14:35:00,36.0,36.0,35.94,35.95,123900.0,28.8445,28.8445,28.7965,28.8045,123900.0
2013-01-03 14:40:00,35.95,35.95,35.91,35.91,313600.0,28.8045,28.8045,28.7724,28.7724,313600.0
2013-01-03 14:45:00,35.92,35.94,35.84,35.86,130500.0,28.7804,28.7965,28.7163,28.7324,130500.0
2013-01-03 14:50:00,35.87,35.91,35.86,35.89,97300.0,28.7404,28.7724,28.7324,28.7564,97300.0
2013-01-03 14:55:00,35.9,35.91,35.88,35.9,176900.0,28.7644,28.7724,28.7484,28.7644,176900.0
2013-01-03 15:00:00,35.9,35.91,35.85,35.87,101800.0,28.7644,28.7724,28.7243,28.7404,101800.0
2013-01-03 15:05:00,35.87,35.89,35.83,35.84,110900.0,28.7404,28.7564,28.7083,28.7163,110900.0
2013-01-03 15:10:00,35.83,35.88,35.81,35.82,54400.0,28.7083,28.7484,28.6923,28.7003,54400.0
2013-01-03 15:15:00,35.82,35.85,35.81,35.81,45200.0,28.7003,28.7243,28.6923,28.6923,45200.0
2013-01-03 15:20:00,35.81,35.83,35.76,35.8,104400.0,28.6923,28.7083,28.6522,28.6843,104400.0
2013-01-03 15:25:00,35.79,35.8,35.76,35.79,114400.0,28.6763,28.6843,28.6522,28.6763,114400.0
2013-01-03 15:30:00,35.79,35.8,35.73,35.74,98300.0,28.6763,28.6843,28.6282,28.6362,98300.0
2013-01-03 15:35:00,35.74,35.77,35.73,35.76,111600.0,28.6362,28.6603,28.6282,28.6522,111600.0
2013-01-03 15:40:00,35.76,35.8,35.75,35.75,112100.0,28.6522,28.6843,28.6442,28.6442,112100.0
2013-01-03 15:45:00,35.75,35.86,35.74,35.84,227800.0,28.6442,28.7324,28.6362,28.7163,227800.0
2013-01-03 15:50:00,35.83,35.84,35.71,35.72,198900.0,28.7083,28.7163,28.6122,28.6202,198900.0
2013-01-03 15:55:00,35.73,35.87,35.72,35.86,343500.0,28.6282,28.7404,28.6202,28.7324,343500.0
2013-01-04 09:30:00,35.94,35.97,35.74,35.82,142200.0,28.7965,28.8205,28.6362,28.7003,142200.0
2013-01-04 09:35:00,35.82,35.85,35.75,35.75,136300.0,28.7003,28.7243,28.6442,28.6442,136300.0
2013-01-04 09:40:00,35.75,35.76,35.7,35.75,257300.0,28.6442,28.6522,28.6042,28.6442,257300.0
2013-01-04 09:45:00,35.75,35.75,35.71,35.74,147400.0,28.6442,28.6442,28.6122,28.6362,147400.0
2013-01-04 09:50:00,35.75,35.76,35.71,35.76,243800.0,28.6442,28.6522,28.6122,28.6522,243800.0
2013-01-04 09:55:00,35.76,35.8,35.73,35.77,129700.0,28.6522,28.6843,28.6282,28.6603,129700.0
2013-01-04 10:00:00,35.77,35.8,35.67,35.68,211100.0,28.6603,28.6843,28.5801,28.5881,211100.0
2013-01-04 10:05:00,35.68,35.74,35.66,35.67,152400.0,28.5881,28.6362,28.5721,28.5801,152400.0
2013-01-04 10:10:00,35.66,35.76,35.66,35.76,132400.0,28.5721,28.6522,28.5721,28.6522,132400.0
2013-01-04 10:15:00,35.75,35.76,35.71,35.75,148300.0,28.6442,28.6522,28.6122,28.6442,148300.0
2013-01-04 10:20:00,35.75,35.85,35.74,35.84,157400.0,28.6442,28.7243,28.6362,28.7163,157400.0
2013-01-04 10:25:00,35.83,35.86,35.8,35.8,71600.0,28.7083,28.7324,28.6843,28.6843,71600.0
2013-01-04 10:30:00,35.81,35.83,35.76,35.77,80900.0,28.6923,28.7083,28.6522,28.6603,80900.0
2013-01-04 10:35:00,35.76,35.78,35.75,35.77,95600.0,28.6522,28.6683,28.6442,28.6603,95600.0
2013-01-04 10:40:00,35.77,35.79,35.75,35.77,94200.0,28.6603,28.6763,28.6442,28.6603,94200.0
2013-01-04 10:45:00,35.78,35.88,35.78,35.88,49400.0,28.6683,28.7484,28.6683,28.7484,49400.0
2013-01-04 10:50:00,35.88,35.96,35.88,35.95,79800.0,28.7484,28.8125,28.7484,28.8045,79800.0
2013-01-04 10:55:00,35.95,35.99,35.94,35.97,63300.0,28.8045,28.8365,28.7965,28.8205,63300.0
2013-01-04 11:00:00,35.98,36.0,35.96,35.96,40700.0,28.8285,28.8445,28.8125,28.8125,40700.0
2013-01-04 11:05:00,35.97,35.97,35.94,35.94,35000.0,28.8205,28.8205,28.7965,28.7965,35000.0
2013-01-04 11:10:00,35.95,36.02,35.94,36.01,92300.0,28.8045,28.8606,28.7965,28.8525,92300.0
2013-01-04 11:15:00,36.01,36.05,36.01,36.02,76500.0,28.8525,28.8846,28.8525,28.8606,76500.0
2013-01-04 11:20:00,36.03,36.03,36.0,36.0,72300.0,28.8686,28.8686,28.8445,28.8445,72300.0
2013-01-04 11:25:00,36.01,36.03,35.99,36.01,56200.0,28.8525,28.8686,28.8365,28.8525,56200.0
2013-01-04 11:30:00,36.02,36.04,36.0,36.04,70900.0,28.8606,28.8766,28.8445,28.8766,70900.0
2013-01-04 11:35:00,36.04,36.04,35.99,35.99,105300.0,28.8766,28.8766,28.8365,28.8365,105300.0
2013-01-04 11:40:00,35.98,36.0,35.96,35.98,53900.0,28.8285,28.8445,28.8125,28.8285,53900.0
2013-01-04 11:45:00,35.99,36.0,35.94,35.94,45400.0,28.8365,28.8445,28.7965,28.7965,45400.0
2013-01-04 11:50:00,35.94,35.99,35.93,35.98,57700.0,28.7965,28.8365,28.7884,28.8285,57700.0
2013-01-04 11:55:00,35.98,36.0,35.93,35.94,30700.0,28.8285,28.8445,28.7884,28.7965,30700.0
2013-01-04 12:00:00,35.93,35.96,35.93,35.95,36000.0,28.7884,28.8125,28.7884,28.8045,36000.0
2013-01-04 12:05:00,35.95,35.96,35.93,35.93,27000.0,28.8045,28.8125,28.7884,28.7884,27000.0
2013-01-04 12:10:00,35.93,35.94,35.92,35.92,48000.0,28.7884,28.7965,28.7804,28.7804,48000.0
2013-01-04 12:15:00,35.93,35.93,35.88,35.88,81400.0,28.7884,28.7884,28.7484,28.7484,81400.0
2013-01-04 12:20:00,35.89,35.9,35.86,35.86,35400.0,28.7564,28.7644,28.7324,28.7324,35400.0
2013-01-04 12:25:00,35.86,35.87,35.84,35.85,54000.0,28.7324,28.7404,28.7163,28.7243,54000.0
2013-01-04 12:30:00,35.86,35.86,35.85,35.86,36800.0,28.7324,28.7324,28.7243,28.7324,36800.0
2013-01-04 12:35:00,35.86,35.86,35.82,35.84,41600.0,28.7324,28.7324,28.7003,28.7163,41600.0
2013-01-04 12:40:00,35.83,35.85,35.82,35.82,31300.0,28.7083,28.7243,28.7003,28.7003,31300.0
2013-01-04 12:45:00,35.83,35.83,35.8,35.81,41700.0,28.7083,28.7083,28.6843,28.6923,41700.0
2013-01-04 12:50:00,35.82,35.83,35.76,35.76,81400.0,28.7003,28.7083,28.6522,28.6522,81400.0
2013-01-04 12:55:00,35.77,35.77,35.69,35.7,78900.0,28.6603,28.6603,28.5962,28.6042,78900.0
2013-01-04 13:00:00,35.7,35.72,35.7,35.71,44900.0,28.6042,28.6202,28.6042,28.6122,44900.0
2013-01-04 13:05:00,35.71,35.71,35.67,35.7,29000.0,28.6122,28.6122,28.5801,28.6042,29000.0
2013-01-04 13:10:00,35.7,35.7,35.69,35.7,13000.0,28.6042,28.6042,28.5962,28.6042,13000.0
2013-01-04 13:15:00,35.7,35.76,35.67,35.75,82300.0,28.6042,28.6522,28.5801,28.6442,82300.0
2013-01-04 13:20:00,35.75,35.77,35.74,35.76,58900.0,28.6442,28.6603,28.6362,28.6522,58900.0
2013-01-04 13:25:00,35.76,35.77,35.74,35.76,68000.0,28.6522,28.6603,28.6362,28.6522,68000.0
2013-01-04 13:30:00,35.77,35.77,35.74,35.77,36300.0,28.6603,28.6603,28.6362,28.6603,36300.0
2013-01-04 13:35:00,35.76,35.77,35.72,35.72,76900.0,28.6522,28.6603,28.6202,28.6202,76900.0
2013-01-04 13:40:00,35.73,35.75,35.72,35.75,22900.0,28.6282,28.6442,28.6202,28.6442,22900.0
2013-01-04 13:45:00,35.76,35.8,35.75,35.79,31100.0,28.6522,28.6843,28.6442,28.6763,31100.0
2013-01-04 13:50:00,35.79,35.79,35.74,35.75,23400.0,28.6763,28.6763,28.6362,28.6442,23400.0
2013-01-04 13:55:00,35.76,35.77,35.75,35.77,22100.0,28.6522,28.6603,28.6442,28.6603,22100.0
2013-01-04 14:00:00,35.76,35.78,35.76,35.77,19400.0,28.6522,28.6683,28.6522,28.6603,19400.0
2013-01-04 14:05:00,35.78,35.81,35.78,35.8,48500.0,28.6683,28.6923,28.6683,28.6843,48500.0
2013-01-04 14:10:00,35.8,35.8,35.76,35.77,40300.0,28.6843,28.6843,28.6522,28.6603,40300.0
2013-01-04 14:15:00,35.78,35.79,35.74,35.74,15800.0,28.6683,28.6763,28.6362,28.6362,15800.0
2013-01-04 14:20:00,35.74,35.77,35.74,35.76,33100.0,28.6362,28.6603,28.6362,28.6522,33100.0
2013-01-04 14:25:00,35.77,35.78,35.75,35.78,40400.0,28.6603,28.6683,28.6442,28.6683,40400.0
2013-01-04 14:30:00,35.78,35.78,35.75,35.75,24700.0,28.6683,28.6683,28.6442,28.6442,24700.0
2013-01-04 14:35:00,35.75,35.76,35.73,35.74,42900.0,28.6442,28.6522,28.6282,28.6362,42900.0
2013-01-04 14:40:00,35.73,35.74,35.68,35.7,61800.0,28.6282,28.6362,28.5881,28.6042,61800.0
2013-01-04 14:45:00,35.7,35.71,35.65,35.65,66000.0,28.6042,28.6122,28.5641,28.5641,66000.0
2013-01-04 14:50:00,35.66,35.66,35.62,35.62,142500.0,28.5721,28.5721,28.5401,28.5401,142500.0
2013-01-04 14:55:00,35.63,35.66,35.62,35.65,140200.0,28.5481,28.5721,28.5401,28.5641,140200.0
2013-01-04 15:00:00,35.65,35.65,35.6,35.64,169100.0,28.5641,28.5641,28.524,28.5561,169100.0
2013-01-04 15:05:00,35.64,35.64,35.6,35.61,110300.0,28.5561,28.5561,28.524,28.5321,110300.0
2013-01-04 15:10:00,35.61,35.65,35.59,35.65,133800.0,28.5321,28.5641,28.516,28.5641,133800.0
2013-01-04 15:15:00,35.64,35.67,35.62,35.62,90100.0,28.5561,28.5801,28.5401,28.5401,90100.0
2013-01-04 15:20:00,35.63,35.67,35.62,35.65,120300.0,28.5481,28.5801,28.5401,28.5641,120300.0
2013-01-04 15:25:00,35.64,35.65,35.59,35.61,208500.0,28.5561,28.5641,28.516,28.5321,208500.0
2013-01-04 15:30:00,35.61,35.65,35.61,35.63,138300.0,28.5321,28.5641,28.5321,28.5481,138300.0
2013-01-04 15:35:00,35.62,35.64,35.61,35.63,77400.0,28.5401,28.5561,28.5321,28.5481,77400.0
2013-01-04 15:40:00,35.64,35.64,35.58,35.58,153200.0,28.5561,28.5561,28.508,28.508,153200.0
2013-01-04 15:45:00,35.59,35.6,35.56,35.57,144300.0,28.516,28.524,28.492,28.5,144300.0
2013-01-04 15:50:00,35.57,35.64,35.56,35.63,234400.0,28.5,28.5561,28.492,28.5481,234400.0
2013-01-04 15:55:00,35.64,35.65,35.55,35.58,593600.0,28.5561,28.5641,28.484,28.508,593600.0
2013-01-07 09:30:00,34.93,35.18,34.92,35.02,321700.0,27.9872,28.1875,27.9792,28.0593,321700.0
2013-01-07 09:35:00,34.99,35.14,34.96,34.97,315300.0,28.0353,28.1555,28.0112,28.0193,315300.0
2013-01-07 09:40:00,34.96,35.09,34.96,35.01,186000.0,28.0112,28.1154,28.0112,28.0513,186000.0
2013-01-07 09:45:00,35.01,35.03,34.88,34.95,352500.0,28.0513,28.0673,27.9471,28.0032,352500.0
2013-01-07 09:50:00,34.95,35.02,34.94,35.01,193200.0,28.0032,28.0593,27.9952,28.0513,193200.0
2013-01-07 09:55:00,35.02,35.05,34.99,35.03,101900.0,28.0593,28.0834,28.0353,28.0673,101900.0
2013-01-07 10:00:00,35.04,35.05,34.98,34.98,260200.0,28.0753,28.0834,28.0273,28.0273,260200.0
2013-01-07 10:05:00,34.98,34.99,34.92,34.94,101400.0,28.0273,28.0353,27.9792,27.9952,101400.0
2013-01-07 10:10:00,34.94,34.96,34.89,34.9,162500.0,27.9952,28.0112,27.9552,27.9632,162500.0
2013-01-07 10:15:00,34.9,34.95,34.83,34.95,601000.0,27.9632,28.0032,27.9071,28.0032,601000.0
2013-01-07 10:20:00,34.96,34.98,34.89,34.91,254300.0,28.0112,28.0273,27.9552,27.9712,254300.0
2013-01-07 10:25:00,34.91,35.03,34.91,35.02,221100.0,27.9712,28.0673,27.9712,28.0593,221100.0
2013-01-07 10:30:00,35.03,35.05,34.99,35.0,135800.0,28.0673,28.0834,28.0353,28.0433,135800.0
2013-01-07 10:35:00,35.0,35.01,34.95,34.95,123600.0,28.0433,28.0513,28.0032,28.0032,123600.0
2013-01-07 10:40:00,34.95,34.97,34.93,34.94,134200.0,28.0032,28.0193,27.9872,27.9952,134200.0
2013-01-07 10:45:00,34.95,34.97,34.89,34.89,70900.0,28.0032,28.0193,27.9552,27.9552,70900.0
2013-01-07 10:50:00,34.89,34.9,34.84,34.86,114800.0,27.9552,27.9632,27.9151,27.9311,114800.0
2013-01-07 10:55:00,34.85,34.88,34.82,34.82,107400.0,27.9231,27.9471,27.8991,27.8991,107400.0
2013-01-07 11:00:00,34.83,34.86,34.81,34.82,49600.0,27.9071,27.9311,27.8911,27.8991,49600.0
2013-01-07 11:05:00,34.82,34.85,34.8,34.8,62600.0,27.8991,27.9231,27.8831,27.8831,62600.0
2013-01-07 11:10:00,34.8,34.83,34.78,34.81,103900.0,27.8831,27.9071,27.867,27.8911,103900.0
2013-01-07 11:15:00,34.81,34.82,34.76,34.76,74100.0,27.8911,27.8991,27.851,27.851,74100.0
2013-01-07 11:20:00,34.76,34.77,34.71,34.71,149900.0,27.851,27.859,27.8109,27.8109,149900.0
2013-01-07 11:25:00,34.71,34.72,34.68,34.68,140100.0,27.8109,27.819,27.7869,27.7869,140100.0
2013-01-07 11:30:00,34.69,34.75,34.68,34.73,265100.0,27.7949,27.843,27.7869,27.827,265100.0
2013-01-07 11:35:00,34.72,34.75,34.68,34.69,191500.0,27.819,27.843,27.7869,27.7949,191500.0
2013-01-07 11:40:00,34.68,34.69,34.59,34.61,196900.0,27.7869,27.7949,27.7148,27.7308,196900.0
2013-01-07 11:45:00,34.61,34.63,34.56,34.62,125300.0,27.7308,27.7468,27.6908,27.7388,125300.0
2013-01-07 11:50:00,34.63,34.65,34.58,34.59,107700.0,27.7468,27.7629,27.7068,27.7148,107700.0
2013-01-07 11:55:00,34.58,34.61,34.56,34.56,89600.0,27.7068,27.7308,27.6908,27.6908,89600.0
2013-01-07 12:00:00,34.56,34.56,34.53,34.53,104800.0,27.6908,27.6908,27.6667,27.6667,104800.0
2013-01-07 12:05:00,34.53,34.54,34.44,34.44,132600.0,27.6667,27.6747,27.5946,27.5946,132600.0
2013-01-07 12:10:00,34.44,34.53,34.43,34.53,219100.0,27.5946,27.6667,27.5866,27.6667,219100.0
2013-01-07 12:15:00,34.52,34.54,34.5,34.51,123100.0,27.6587,27.6747,27.6427,27.6507,123100.0
2013-01-07 12:20:00,34.52,34.52,34.47,34.5,119100.0,27.6587,27.6587,27.6186,27.6427,119100.0
2013-01-07 12:25:00,34.5,34.51,34.47,34.5,101100.0,27.6427,27.6507,27.6186,27.6427,101100.0
2013-01-07 12:30:00,34.5,34.55,34.49,34.5,163400.0,27.6427,27.6827,27.6347,27.6427,163400.0
2013-01-07 12:35:00,34.5,34.51,34.47,34.5,91800.0,27.6427,27.6507,27.6186,27.6427,91800.0
2013-01-07 12:40:00,34.5,34.51,34.48,34.51,118400.0,27.6427,27.6507,27.6267,27.6507,118400.0
2013-01-07 12:45:00,34.51,34.55,34.49,34.54,156100.0,27.6507,27.6827,27.6347,27.6747,156100.0
2013-01-07 12:50:00,34.53,34.53,34.49,34.5,80200.0,27.6667,27.6667,27.6347,27.6427,80200.0
2013-01-07 12:55:00,34.51,34.55,34.5,34.53,146200.0,27.6507,27.6827,27.6427,27.6667,146200.0
2013-01-07 13:00:00,34.53,34.64,34.53,34.63,137300.0,27.6667,27.7549,27.6667,27.7468,137300.0
2013-01-07 13:05:00,34.64,34.7,34.62,34.7,78400.0,27.7549,27.8029,27.7388,27.8029,78400.0
2013-01-07 13:10:00,34.7,34.74,34.69,34.73,75900.0,27.8029,27.835,27.7949,27.827,75900.0
2013-01-07 13:15:00,34.73,34.74,34.71,34.72,73000.0,27.827,27.835,27.8109,27.819,73000.0
2013-01-07 13:20:00,34.72,34.73,34.68,34.69,98500.0,27.819,27.827,27.7869,27.7949,98500.0
2013-01-07 13:25:00,34.69,34.71,34.68,34.7,87200.0,27.7949,27.8109,27.7869,27.8029,87200.0
2013-01-07 13:30:00,34.7,34.7,34.66,34.7,115100.0,27.8029,27.8029,27.7709,27.8029,115100.0
2013-01-07 13:35:00,34.7,34.7,34.64,34.65,56700.0,27.8029,27.8029,27.7549,27.7629,56700.0
2013-01-07 13:40:00,34.65,34.66,34.61,34.61,114900.0,27.7629,27.7709,27.7308,27.7308,114900.0
2013-01-07 13:45:00,34.61,34.64,34.6,34.64,110400.0,27.7308,27.7549,27.7228,27.7549,110400.0
2013-01-07 13:50:00,34.64,34.65,34.63,34.64,35100.0,27.7549,27.7629,27.7468,27.7549,35100.0
2013-01-07 13:55:00,34.63,34.66,34.61,34.63,109700.0,27.7468,27.7709,27.7308,27.7468,109700.0
2013-01-07 14:00:00,34.62,34.64,34.62,34.64,59600.0,27.7388,27.7549,27.7388,27.7549,59600.0
2013-01-07 14:05:00,34.63,34.67,34.63,34.66,110900.0,27.7468,27.7789,27.7468,27.7709,110900.0
2013-01-07 14:10:00,34.66,34.67,34.64,34.64,34900.0,27.7709,27.7789,27.7549,27.7549,34900.0
2013-01-07 14:15:00,34.64,34.67,34.63,34.66,155000.0,27.7549,27.7789,27.7468,27.7709,155000.0
2013-01-07 14:20:00,34.66,34.69,34.65,34.69,93000.0,27.7709,27.7949,27.7629,27.7949,93000.0
2013-01-07 14:25:00,34.69,34.72,34.69,34.7,208700.0,27.7949,27.819,27.7949,27.8029,208700.0
2013-01-07 14:30:00,34.7,34.78,34.69,34.73,239700.0,27.8029,27.867,27.7949,27.827,239700.0
2013-01-07 14:35:00,34.73,34.74,34.73,34.73,19800.0,27.827,27.835,27.827,27.827,19800.0
2013-01-07 14:40:00,34.73,34.78,34.72,34.73,163500.0,27.827,27.867,27.819,27.827,163500.0
2013-01-07 14:45:00,34.73,34.74,34.69,34.7,87800.0,27.827,27.835,27.7949,27.8029,87800.0
2013-01-07 14:50:00,34.7,34.7,34.67,34.68,92100.0,27.8029,27.8029,27.7789,27.7869,92100.0
2013-01-07 14:55:00,34.69,34.74,34.69,34.7,127900.0,27.7949,27.835,27.7949,27.8029,127900.0
2013-01-07 15:00:00,34.7,34.72,34.66,34.69,119100.0,27.8029,27.819,27.7709,27.7949,119100.0
2013-01-07 15:05:00,34.69,34.74,34.68,34.74,371900.0,27.7949,27.835,27.7869,27.835,371900.0
2013-01-07 15:10:00,34.74,34.79,34.72,34.79,256600.0,27.835,27.875,27.819,27.875,256600.0
2013-01-07 15:15:00,34.79,34.87,34.79,34.86,224800.0,27.875,27.9391,27.875,27.9311,224800.0
2013-01-07 15:20:00,34.86,34.91,34.83,34.89,223600.0,27.9311,27.9712,27.9071,27.9552,223600.0
2013-01-07 15:25:00,34.89,34.93,34.88,34.88,152400.0,27.9552,27.9872,27.9471,27.9471,152400.0
2013-01-07 15:30:00,34.88,34.89,34.82,34.82,130100.0,27.9471,27.9552,27.8991,27.8991,130100.0
2013-01-07 15:35:00,34.83,34.83,34.71,34.71,194100.0,27.9071,27.9071,27.8109,27.8109,194100.0
2013-01-07 15:40:00,34.71,34.75,34.71,34.73,148600.0,27.8109,27.843,27.8109,27.827,148600.0
2013-01-07 15:45:00,34.73,34.77,34.72,34.75,153700.0,27.827,27.859,27.819,27.843,153700.0
2013-01-07 15:50:00,34.76,34.78,34.72,34.73,239800.0,27.851,27.867,27.819,27.827,239800.0
2013-01-07 15:55:00,34.73,34.76,34.72,34.76,401900.0,27.827,27.851,27.819,27.851,401900.0
2013-01-08 09:30:00,34.93,34.93,34.65,34.89,185100.0,27.9872,27.9872,27.7629,27.9552,185100.0
2013-01-08 09:35:00,34.89,35.06,34.89,35.04,124300.0,27.9552,28.0914,27.9552,28.0753,124300.0
2013-01-08 09:40:00,35.04,35.25,35.04,35.25,175900.0,28.0753,28.2436,28.0753,28.2436,175900.0
2013-01-08 09:45:00,35.25,35.31,35.16,35.2,215800.0,28.2436,28.2917,28.1715,28.2035,215800.0
2013-01-08 09:50:00,35.2,35.22,35.04,35.06,233400.0,28.2035,28.2196,28.0753,28.0914,233400.0
2013-01-08 09:55:00,35.06,35.15,35.04,35.15,76200.0,28.0914,28.1635,28.0753,28.1635,76200.0
2013-01-08 10:00:00,35.14,35.17,35.11,35.14,99200.0,28.1555,28.1795,28.1314,28.1555,99200.0
2013-01-08 10:05:00,35.14,35.17,35.08,35.14,87400.0,28.1555,28.1795,28.1074,28.1555,87400.0
2013-01-08 10:10:00,35.14,35.16,35.0,35.0,119800.0,28.1555,28.1715,28.0433,28.0433,119800.0
2013-01-08 10:15:00,35.0,35.06,34.98,35.06,103100.0,28.0433,28.0914,28.0273,28.0914,103100.0
2013-01-08 10:20:00,35.05,35.12,35.04,35.09,84800.0,28.0834,28.1394,28.0753,28.1154,84800.0
2013-01-08 10:25:00,35.09,35.12,35.05,35.1,60900.0,28.1154,28.1394,28.0834,28.1234,60900.0
2013-01-08 10:30:00,35.1,35.13,35.08,35.11,76000.0,28.1234,28.1475,28.1074,28.1314,76000.0
2013-01-08 10:35:00,35.1,35.11,35.06,35.07,37200.0,28.1234,28.1314,28.0914,28.0994,37200.0
2013-01-08 10:40:00,35.07,35.09,35.03,35.07,59100.0,28.0994,28.1154,28.0673,28.0994,59100.0
2013-01-08 10:45:00,35.07,35.1,35.07,35.08,38800.0,28.0994,28.1234,28.0994,28.1074,38800.0
2013-01-08 10:50:00,35.09,35.09,35.01,35.01,69900.0,28.1154,28.1154,28.0513,28.0513,69900.0
2013-01-08 10:55:00,35.0,35.0,34.91,34.94,94700.0,28.0433,28.0433,27.9712,27.9952,94700.0
2013-01-08 11:00:00,34.95,34.95,34.85,34.85,75500.0,28.0032,28.0032,27.9231,27.9231,75500.0
2013-01-08 11:05:00,34.86,34.9,34.79,34.79,88400.0,27.9311,27.9632,27.875,27.875,88400.0
2013-01-08 11:10:00,34.8,34.83,34.76,34.82,61500.0,27.8831,27.9071,27.851,27.8991,61500.0
2013-01-08 11:15:00,34.82,34.84,34.78,34.81,45500.0,27.8991,27.9151,27.867,27.8911,45500.0
2013-01-08 11:20:00,34.81,34.83,34.81,34.82,44700.0,27.8911,27.9071,27.8911,27.8991,44700.0
2013-01-08 11:25:00,34.83,34.88,34.82,34.86,34600.0,27.9071,27.9471,27.8991,27.9311,34600.0
2013-01-08 11:30:00,34.86,34.93,34.86,34.93,41900.0,27.9311,27.9872,27.9311,27.9872,41900.0
2013-01-08 11:35:00,34.93,34.93,34.87,34.92,36000.0,27.9872,27.9872,27.9391,27.9792,36000.0
2013-01-08 11:40:00,34.93,34.95,34.91,34.94,40800.0,27.9872,28.0032,27.9712,27.9952,40800.0
2013-01-08 11:45:00,34.92,34.97,34.91,34.94,97800.0,27.9792,28.0193,27.9712,27.9952,97800.0
2013-01-08 11:50:00,34.94,34.94,34.91,34.92,25400.0,27.9952,27.9952,27.9712,27.9792,25400.0
2013-01-08 11:55:00,34.91,34.96,34.91,34.95,35300.0,27.9712,28.0112,27.9712,28.0032,35300.0
2013-01-08 12:00:00,34.95,34.98,34.95,34.98,24600.0,28.0032,28.0273,28.0032,28.0273,24600.0
2013-01-08 12:05:00,34.98,34.98,34.96,34.97,35700.0,28.0273,28.0273,28.0112,28.0193,35700.0
2013-01-08 12:10:00,34.98,34.98,34.95,34.96,27800.0,28.0273,28.0273,28.0032,28.0112,27800.0
2013-01-08 12:15:00,34.97,34.99,34.95,34.97,34400.0,28.0193,28.0353,28.0032,28.0193,34400.0
2013-01-08 12:20:00,34.97,34.97,34.94,34.94,14200.0,28.0193,28.0193,27.9952,27.9952,14200.0
2013-01-08 12:25:00,34.94,34.94,34.91,34.92,27700.0,27.9952,27.9952,27.9712,27.9792,27700.0
2013-01-08 12:30:00,34.91,34.95,34.9,34.91,32400.0,27.9712,28.0032,27.9632,27.9712,32400.0
2013-01-08 12:35:00,34.9,34.91,34.85,34.87,50000.0,27.9632,27.9712,27.9231,27.9391,50000.0
2013-01-08 12:40:00,34.87,34.88,34.83,34.83,35000.0,27.9391,27.9471,27.9071,27.9071,35000.0
2013-01-08 12:45:00,34.83,34.84,34.81,34.83,17800.0,27.9071,27.9151,27.8911,27.9071,17800.0
2013-01-08 12:50:00,34.82,34.83,34.78,34.8,47700.0,27.8991,27.9071,27.867,27.8831,47700.0
2013-01-08 12:55:00,34.8,34.83,34.79,34.82,42700.0,27.8831,27.9071,27.875,27.8991,42700.0
2013-01-08 13:00:00,34.82,34.85,34.8,34.8,36600.0,27.8991,27.9231,27.8831,27.8831,36600.0
2013-01-08 13:05:00,34.81,34.83,34.79,34.81,29900.0,27.8911,27.9071,27.875,27.8911,29900.0
2013-01-08 13:10:00,34.82,34.83,34.82,34.82,43000.0,27.8991,27.9071,27.8991,27.8991,43000.0
2013-01-08 13:15:00,34.82,34.84,34.82,34.83,44300.0,27.8991,27.9151,27.8991,27.9071,44300.0
2013-01-08 13:20:00,34.83,34.83,34.8,34.8,28800.0,27.9071,27.9071,27.8831,27.8831,28800.0
2013-01-08 13:25:00,34.81,34.85,34.8,34.83,44900.0,27.8911,27.9231,27.8831,27.9071,44900.0
2013-01-08 13:30:00,34.83,34.87,34.82,34.85,53000.0,27.9071,27.9391,27.8991,27.9231,53000.0
2013-01-08 13:35:00,34.85,34.92,34.85,34.9,122100.0,27.9231,27.9792,27.9231,27.9632,122100.0
2013-01-08 13:40:00,34.9,34.91,34.83,34.84,97600.0,27.9632,27.9712,27.9071,27.9151,97600.0
2013-01-08 13:45:00,34.84,34.84,34.79,34.8,232300.0,27.9151,27.9151,27.875,27.8831,232300.0
2013-01-08 13:50:00,34.81,34.9,34.81,34.89,72000.0,27.8911,27.9632,27.8911,27.9552,72000.0
2013-01-08 13:55:00,34.9,34.96,34.89,34.93,185200.0,27.9632,28.0112,27.9552,27.9872,185200.0
2013-01-08 14:00:00,34.93,34.95,34.89,34.89,70700.0,27.9872,28.0032,27.9552,27.9552,70700.0
2013-01-08 14:05:00,34.89,34.91,34.86,34.86,31200.0,27.9552,27.9712,27.9311,27.9311,31200.0
2013-01-08 14:10:00,34.86,34.9,34.85,34.9,16900.0,27.9311,27.9632,27.9231,27.9632,16900.0
2013-01-08 14:15:00,34.9,34.9,34.88,34.88,16400.0,27.9632,27.9632,27.9471,27.9471,16400.0
2013-01-08 14:20:00,34.89,34.9,34.86,34.89,30900.0,27.9552,27.9632,27.9311,27.9552,30900.0
2013-01-08 14:25:00,34.89,34.91,34.85,34.86,69600.0,27.9552,27.9712,27.9231,27.9311,69600.0
2013-01-08 14:30:00,34.86,34.88,34.85,34.85,57500.0,27.9311,27.9471,27.9231,27.9231,57500.0
2013-01-08 14:35:00,34.86,34.87,34.82,34.87,51000.0,27.9311,27.9391,27.8991,27.9391,51000.0
2013-01-08 14:40:00,34.87,34.87,34.79,34.8,76600.0,27.9391,27.9391,27.875,27.8831,76600.0
2013-01-08 14:45:00,34.79,34.83,34.78,34.83,51600.0,27.875,27.9071,27.867,27.9071,51600.0
2013-01-08 14:50:00,34.83,34.86,34.82,34.86,34000.0,27.9071,27.9311,27.8991,27.9311,34000.0
2013-01-08 14:55:00,34.86,34.86,34.83,34.84,69100.0,27.9311,27.9311,27.9071,27.9151,69100.0
2013-01-08 15:00:00,34.85,34.89,34.84,34.87,33600.0,27.9231,27.9552,27.9151,27.9391,33600.0
2013-01-08 15:05:00,34.88,34.88,34.84,34.84,68700.0,27.9471,27.9471,27.9151,27.9151,68700.0
2013-01-08 15:10:00,34.85,34.85,34.81,34.83,130800.0,27.9231,27.9231,27.8911,27.9071,130800.0
2013-01-08 15:15:00,34.84,34.85,34.81,34.85,69600.0,27.9151,27.9231,27.8911,27.9231,69600.0
2013-01-08 15:20:00,34.85,34.9,34.82,34.82,84600.0,27.9231,27.9632,27.8991,27.8991,84600.0
2013-01-08 15:25:00,34.82,34.84,34.81,34.82,78700.0,27.8991,27.9151,27.8911,27.8991,78700.0
2013-01-08 15:30:00,34.82,34.84,34.8,34.82,103500.0,27.8991,27.9151,27.8831,27.8991,103500.0
2013-01-08 15:35:00,34.82,34.82,34.75,34.77,121300.0,27.8991,27.8991,27.843,27.859,121300.0
2013-01-08 15:40:00,34.77,34.77,34.72,34.75,154400.0,27.859,27.859,27.819,27.843,154400.0
2013-01-08 15:45:00,34.75,34.78,34.72,34.73,164900.0,27.843,27.867,27.819,27.827,164900.0
2013-01-08 15:50:00,34.73,34.79,34.73,34.75,264400.0,27.827,27.875,27.827,27.843,264400.0
2013-01-08 15:55:00,34.74,34.77,34.74,34.77,299800.0,27.835,27.859,27.835,27.859,299800.0
2013-01-09 09:30:00,34.91,34.93,34.8,34.81,126300.0,27.9712,27.9872,27.8831,27.8911,126300.0
2013-01-09 09:35:00,34.82,34.94,34.82,34.9,73200.0,27.8991,27.9952,27.8991,27.9632,73200.0
2013-01-09 09:40:00,34.89,34.9,34.8,34.84,55000.0,27.9552,27.9632,27.8831,27.9151,55000.0
2013-01-09 09:45:00,34.83,34.92,34.83,34.89,48200.0,27.9071,27.9792,27.9071,27.9552,48200.0
2013-01-09 09:50:00,34.89,34.9,34.85,34.87,82400.0,27.9552,27.9632,27.9231,27.9391,82400.0
2013-01-09 09:55:00,34.87,34.94,34.87,34.92,73700.0,27.9391,27.9952,27.9391,27.9792,73700.0
2013-01-09 10:00:00,34.92,34.97,34.91,34.97,77100.0,27.9792,28.0193,27.9712,28.0193,77100.0
2013-01-09 10:05:00,34.97,35.0,34.91,34.95,63600.0,28.0193,28.0433,27.9712,28.0032,63600.0
2013-01-09 10:10:00,34.95,34.95,34.92,34.93,107700.0,28.0032,28.0032,27.9792,27.9872,107700.0
2013-01-09 10:15:00,34.91,34.94,34.88,34.9,141900.0,27.9712,27.9952,27.9471,27.9632,141900.0
2013-01-09 10:20:00,34.9,34.93,34.89,34.92,53000.0,27.9632,27.9872,27.9552,27.9792,53000.0
2013-01-09 10:25:00,34.92,34.94,34.91,34.91,97000.0,27.9792,27.9952,27.9712,27.9712,97000.0
2013-01-09 10:30:00,34.91,34.93,34.91,34.93,41200.0,27.9712,27.9872,27.9712,27.9872,41200.0
2013-01-09 10:35:00,34.92,34.93,34.87,34.9,65100.0,27.9792,27.9872,27.9391,27.9632,65100.0
2013-01-09 10:40:00,34.9,34.92,34.89,34.91,85300.0,27.9632,27.9792,27.9552,27.9712,85300.0
2013-01-09 10:45:00,34.9,34.91,34.86,34.89,81100.0,27.9632,27.9712,27.9311,27.9552,81100.0
2013-01-09 10:50:00,34.88,34.92,34.88,34.92,58100.0,27.9471,27.9792,27.9471,27.9792,58100.0
2013-01-09 10:55:00,34.91,34.95,34.91,34.94,66900.0,27.9712,28.0032,27.9712,27.9952,66900.0
2013-01-09 11:00:00,34.93,34.95,34.92,34.95,35000.0,27.9872,28.0032,27.9792,28.0032,35000.0
2013-01-09 11:05:00,34.95,34.97,34.94,34.97,50400.0,28.0032,28.0193,27.9952,28.0193,50400.0
2013-01-09 11:10:00,34.96,34.97,34.95,34.95,55500.0,28.0112,28.0193,28.0032,28.0032,55500.0
2013-01-09 11:15:00,34.96,35.02,34.95,35.02,60400.0,28.0112,28.0593,28.0032,28.0593,60400.0
2013-01-09 11:20:00,35.02,35.02,34.97,35.02,61800.0,28.0593,28.0593,28.0193,28.0593,61800.0
2013-01-09 11:25:00,35.02,35.03,34.98,35.0,79200.0,28.0593,28.0673,28.0273,28.0433,79200.0
2013-01-09 11:30:00,34.99,35.02,34.98,34.98,43700.0,28.0353,28.0593,28.0273,28.0273,43700.0
2013-01-09 11:35:00,34.98,35.01,34.98,35.0,50800.0,28.0273,28.0513,28.0273,28.0433,50800.0
2013-01-09 11:40:00,34.99,35.01,34.98,34.98,34300.0,28.0353,28.0513,28.0273,28.0273,34300.0
2013-01-09 11:45:00,34.99,35.0,34.97,34.99,36600.0,28.0353,28.0433,28.0193,28.0353,36600.0
2013-01-09 11:50:00,34.99,35.0,34.91,34.93,42100.0,28.0353,28.0433,27.9712,27.9872,42100.0
2013-01-09 11:55:00,34.92,34.93,34.9,34.93,55700.0,27.9792,27.9872,27.9632,27.9872,55700.0
2013-01-09 12:00:00,34.93,34.95,34.92,34.93,37600.0,27.9872,28.0032,27.9792,27.9872,37600.0
2013-01-09 12:05:00,34.94,34.95,34.92,34.95,44100.0,27.9952,28.0032,27.9792,28.0032,44100.0
2013-01-09 12:10:00,34.94,34.97,34.93,34.94,61900.0,27.9952,28.0193,27.9872,27.9952,61900.0
2013-01-09 12:15:00,34.93,34.94,34.9,34.91,42700.0,27.9872,27.9952,27.9632,27.9712,42700.0
2013-01-09 12:20:00,34.91,34.94,34.9,34.93,41500.0,27.9712,27.9952,27.9632,27.9872,41500.0
2013-01-09 12:25:00,34.92,34.95,34.91,34.93,46600.0,27.9792,28.0032,27.9712,27.9872,46600.0
2013-01-09 12:30:00,34.92,34.94,34.9,34.93,36800.0,27.9792,27.9952,27.9632,27.9872,36800.0
2013-01-09 12:35:00,34.93,34.93,34.89,34.91,18000.0,27.9872,27.9872,27.9552,27.9712,18000.0
2013-01-09 12:40:00,34.91,34.91,34.88,34.9,40500.0,27.9712,27.9712,27.9471,27.9632,40500.0
2013-01-09 12:45:00,34.88,34.92,34.87,34.91,18600.0,27.9471,27.9792,27.9391,27.9712,18600.0
2013-01-09 12:50:00,34.91,34.91,34.86,34.88,27000.0,27.9712,27.9712,27.9311,27.9471,27000.0
2013-01-09 12:55:00,34.89,34.94,34.87,34.94,25000.0,27.9552,27.9952,27.9391,27.9952,25000.0
2013-01-09 13:00:00,34.94,34.94,34.91,34.93,42000.0,27.9952,27.9952,27.9712,27.9872,42000.0
2013-01-09 13:05:00,34.93,34.97,34.92,34.97,34000.0,27.9872,28.0193,27.9792,28.0193,34000.0
2013-01-09 13:10:00,34.96,34.98,34.95,34.96,44000.0,28.0112,28.0273,28.0032,28.0112,44000.0
2013-01-09 13:15:00,34.97,35.0,34.96,34.99,46100.0,28.0193,28.0433,28.0112,28.0353,46100.0
2013-01-09 13:20:00,34.99,35.01,34.98,35.0,24900.0,28.0353,28.0513,28.0273,28.0433,24900.0
2013-01-09 13:25:00,35.0,35.02,34.99,35.02,27900.0,28.0433,28.0593,28.0353,28.0593,27900.0
2013-01-09 13:30:00,35.01,35.03,35.01,35.02,30800.0,28.0513,28.0673,28.0513,28.0593,30800.0
2013-01-09 13:35:00,35.01,35.08,35.01,35.07,68200.0,28.0513,28.1074,28.0513,28.0994,68200.0
2013-01-09 13:40:00,35.07,35.09,35.07,35.09,64100.0,28.0994,28.1154,28.0994,28.1154,64100.0
2013-01-09 13:45:00,35.09,35.13,35.09,35.11,108300.0,28.1154,28.1475,28.1154,28.1314,108300.0
2013-01-09 13:50:00,35.12,35.12,35.11,35.11,19300.0,28.1394,28.1394,28.1314,28.1314,19300.0
2013-01-09 13:55:00,35.11,35.15,35.1,35.14,98500.0,28.1314,28.1635,28.1234,28.1555,98500.0
2013-01-09 14:00:00,35.14,35.16,35.12,35.15,73300.0,28.1555,28.1715,28.1394,28.1635,73300.0
2013-01-09 14:05:00,35.16,35.17,35.15,35.16,70700.0,28.1715,28.1795,28.1635,28.1715,70700.0
2013-01-09 14:10:00,35.16,35.2,35.16,35.2,58000.0,28.1715,28.2035,28.1715,28.2035,58000.0
2013-01-09 14:15:00,35.19,35.23,35.19,35.22,136300.0,28.1955,28.2276,28.1955,28.2196,136300.0
2013-01-09 14:20:00,35.23,35.23,35.14,35.16,84000.0,28.2276,28.2276,28.1555,28.1715,84000.0
2013-01-09 14:25:00,35.15,35.16,35.11,35.12,83400.0,28.1635,28.1715,28.1314,28.1394,83400.0
2013-01-09 14:30:00,35.11,35.12,35.07,35.07,79800.0,28.1314,28.1394,28.0994,28.0994,79800.0
2013-01-09 14:35:00,35.06,35.07,35.01,35.01,83000.0,28.0914,28.0994,28.0513,28.0513,83000.0
2013-01-09 14:40:00,35.01,35.04,34.98,34.98,81200.0,28.0513,28.0753,28.0273,28.0273,81200.0
2013-01-09 14:45:00,34.98,35.0,34.97,35.0,69400.0,28.0273,28.0433,28.0193,28.0433,69400.0
2013-01-09 14:50:00,35.01,35.01,34.94,34.96,45600.0,28.0513,28.0513,27.9952,28.0112,45600.0
2013-01-09 14:55:00,34.96,35.0,34.96,34.97,34300.0,28.0112,28.0433,28.0112,28.0193,34300.0
2013-01-09 15:00:00,34.97,34.98,34.95,34.96,51800.0,28.0193,28.0273,28.0032,28.0112,51800.0
2013-01-09 15:05:00,34.96,34.97,34.94,34.95,34400.0,28.0112,28.0193,27.9952,28.0032,34400.0
2013-01-09 15:10:00,34.96,34.98,34.94,34.95,72200.0,28.0112,28.0273,27.9952,28.0032,72200.0
2013-01-09 15:15:00,34.95,34.95,34.89,34.91,52800.0,28.0032,28.0032,27.9552,27.9712,52800.0
2013-01-09 15:20:00,34.91,34.94,34.9,34.91,83400.0,27.9712,27.9952,27.9632,27.9712,83400.0
2013-01-09 15:25:00,34.93,34.95,34.91,34.94,54000.0,27.9872,28.0032,27.9712,27.9952,54000.0
2013-01-09 15:30:00,34.94,34.94,34.88,34.9,70300.0,27.9952,27.9952,27.9471,27.9632,70300.0
2013-01-09 15:35:00,34.9,34.9,34.88,34.88,60600.0,27.9632,27.9632,27.9471,27.9471,60600.0
2013-01-09 15:40:00,34.89,34.89,34.83,34.83,104600.0,27.9552,27.9552,27.9071,27.9071,104600.0
2013-01-09 15:45:00,34.84,34.86,34.82,34.82,135200.0,27.9151,27.9311,27.8991,27.8991,135200.0
2013-01-09 15:50:00,34.82,34.86,34.82,34.82,187300.0,27.8991,27.9311,27.8991,27.8991,187300.0
2013-01-09 15:55:00,34.83,34.87,34.82,34.87,284600.0,27.9071,27.9391,27.8991,27.9391,284600.0
2013-01-10 09:30:00,35.04,35.18,34.88,34.92,127500.0,28.0753,28.1875,27.9471,27.9792,127500.0
2013-01-10 09:35:00,34.92,35.05,34.9,34.93,111800.0,27.9792,28.0834,27.9632,27.9872,111800.0
2013-01-10 09:40:00,34.93,34.94,34.8,34.91,134300.0,27.9872,27.9952,27.8831,27.9712,134300.0
2013-01-10 09:45:00,34.91,35.01,34.9,35.0,130900.0,27.9712,28.0513,27.9632,28.0433,130900.0
2013-01-10 09:50:00,35.0,35.06,34.99,35.04,124800.0,28.0433,28.0914,28.0353,28.0753,124800.0
2013-01-10 09:55:00,35.04,35.16,35.03,35.16,101600.0,28.0753,28.1715,28.0673,28.1715,101600.0
2013-01-10 10:00:00,35.16,35.2,35.14,35.14,139000.0,28.1715,28.2035,28.1555,28.1555,139000.0
2013-01-10 10:05:00,35.15,35.15,35.07,35.1,141300.0,28.1635,28.1635,28.0994,28.1234,141300.0
2013-01-10 10:10:00,35.1,35.15,35.08,35.13,165100.0,28.1234,28.1635,28.1074,28.1475,165100.0
2013-01-10 10:15:00,35.12,35.16,35.06,35.16,52400.0,28.1394,28.1715,28.0914,28.1715,52400.0
2013-01-10 10:20:00,35.16,35.19,35.13,35.14,96000.0,28.1715,28.1955,28.1475,28.1555,96000.0
2013-01-10 10:25:00,35.13,35.16,35.1,35.1,49300.0,28.1475,28.1715,28.1234,28.1234,49300.0
2013-01-10 10:30:00,35.1,35.1,34.96,34.97,218900.0,28.1234,28.1234,28.0112,28.0193,218900.0
2013-01-10 10:35:00,34.97,35.01,34.91,34.99,67700.0,28.0193,28.0513,27.9712,28.0353,67700.0
2013-01-10 10:40:00,35.0,35.02,34.96,35.0,68400.0,28.0433,28.0593,28.0112,28.0433,68400.0
2013-01-10 10:45:00,35.0,35.0,34.95,35.0,52500.0,28.0433,28.0433,28.0032,28.0433,52500.0
2013-01-10 10:50:00,35.0,35.0,34.97,34.99,161800.0,28.0433,28.0433,28.0193,28.0353,161800.0
2013-01-10 10:55:00,34.98,34.99,34.88,34.88,103700.0,28.0273,28.0353,27.9471,27.9471,103700.0
2013-01-10 11:00:00,34.88,34.89,34.82,34.83,173200.0,27.9471,27.9552,27.8991,27.9071,173200.0
2013-01-10 11:05:00,34.84,34.87,34.82,34.85,63500.0,27.9151,27.9391,27.8991,27.9231,63500.0
2013-01-10 11:10:00,34.85,34.88,34.84,34.85,56600.0,27.9231,27.9471,27.9151,27.9231,56600.0
2013-01-10 11:15:00,34.84,34.92,34.84,34.9,111200.0,27.9151,27.9792,27.9151,27.9632,111200.0
2013-01-10 11:20:00,34.9,34.94,34.89,34.94,43100.0,27.9632,27.9952,27.9552,27.9952,43100.0
2013-01-10 11:25:00,34.94,34.97,34.93,34.96,27600.0,27.9952,28.0193,27.9872,28.0112,27600.0
2013-01-10 11:30:00,34.97,35.0,34.95,34.97,39000.0,28.0193,28.0433,28.0032,28.0193,39000.0
2013-01-10 11:35:00,34.97,34.99,34.95,34.97,61100.0,28.0193,28.0353,28.0032,28.0193,61100.0
2013-01-10 11:40:00,34.97,34.98,34.94,34.98,50500.0,28.0193,28.0273,27.9952,28.0273,50500.0
2013-01-10 11:45:00,34.98,34.98,34.95,34.96,66300.0,28.0273,28.0273,28.0032,28.0112,66300.0
2013-01-10 11:50:00,34.97,34.98,34.95,34.95,37700.0,28.0193,28.0273,28.0032,28.0032,37700.0
2013-01-10 11:55:00,34.95,34.99,34.93,34.96,61800.0,28.0032,28.0353,27.9872,28.0112,61800.0
2013-01-10 12:00:00,34.97,34.98,34.96,34.98,8100.0,28.0193,28.0273,28.0112,28.0273,8100.0
2013-01-10 12:05:00,34.98,34.98,34.97,34.98,37000.0,28.0273,28.0273,28.0193,28.0273,37000.0
2013-01-10 12:10:00,34.98,34.98,34.97,34.98,60300.0,28.0273,28.0273,28.0193,28.0273,60300.0
2013-01-10 12:15:00,34.99,35.0,34.96,35.0,101200.0,28.0353,28.0433,28.0112,28.0433,101200.0
2013-01-10 12:20:00,34.98,35.0,34.98,34.99,49800.0,28.0273,28.0433,28.0273,28.0353,49800.0
2013-01-10 12:25:00,34.99,35.05,34.98,35.05,129400.0,28.0353,28.0834,28.0273,28.0834,129400.0
2013-01-10 12:30:00,35.05,35.06,35.03,35.05,37300.0,28.0834,28.0914,28.0673,28.0834,37300.0
2013-01-10 12:35:00,35.05,35.06,35.04,35.05,33400.0,28.0834,28.0914,28.0753,28.0834,33400.0
2013-01-10 12:40:00,35.05,35.09,35.05,35.07,34000.0,28.0834,28.1154,28.0834,28.0994,34000.0
2013-01-10 12:45:00,35.08,35.1,35.07,35.09,40900.0,28.1074,28.1234,28.0994,28.1154,40900.0
2013-01-10 12:50:00,35.09,35.1,35.09,35.09,14300.0,28.1154,28.1234,28.1154,28.1154,14300.0
2013-01-10 12:55:00,35.09,35.15,35.08,35.14,85100.0,28.1154,28.1635,28.1074,28.1555,85100.0
2013-01-10 13:00:00,35.15,35.18,35.13,35.16,76100.0,28.1635,28.1875,28.1475,28.1715,76100.0
2013-01-10 13:05:00,35.17,35.18,35.15,35.15,66900.0,28.1795,28.1875,28.1635,28.1635,66900.0
2013-01-10 13:10:00,35.15,35.17,35.14,35.15,33200.0,28.1635,28.1795,28.1555,28.1635,33200.0
2013-01-10 13:15:00,35.14,35.14,35.12,35.13,45900.0,28.1555,28.1555,28.1394,28.1475,45900.0
2013-01-10 13:20:00,35.13,35.14,35.12,35.13,42300.0,28.1475,28.1555,28.1394,28.1475,42300.0
2013-01-10 13:25:00,35.12,35.13,35.11,35.12,18200.0,28.1394,28.1475,28.1314,28.1394,18200.0
2013-01-10 13:30:00,35.11,35.13,35.1,35.13,29300.0,28.1314,28.1475,28.1234,28.1475,29300.0
2013-01-10 13:35:00,35.12,35.12,35.1,35.1,24800.0,28.1394,28.1394,28.1234,28.1234,24800.0
2013-01-10 13:40:00,35.11,35.13,35.1,35.1,44500.0,28.1314,28.1475,28.1234,28.1234,44500.0
2013-01-10 13:45:00,35.1,35.13,35.1,35.12,48300.0,28.1234,28.1475,28.1234,28.1394,48300.0
2013-01-10 13:50:00,35.12,35.14,35.11,35.14,27800.0,28.1394,28.1555,28.1314,28.1555,27800.0
2013-01-10 13:55:00,35.14,35.17,35.13,35.15,42200.0,28.1555,28.1795,28.1475,28.1635,42200.0
2013-01-10 14:00:00,35.15,35.17,35.13,35.17,43500.0,28.1635,28.1795,28.1475,28.1795,43500.0
2013-01-10 14:05:00,35.16,35.24,35.16,35.24,77100.0,28.1715,28.2356,28.1715,28.2356,77100.0
2013-01-10 14:10:00,35.23,35.25,35.23,35.25,64600.0,28.2276,28.2436,28.2276,28.2436,64600.0
2013-01-10 14:15:00,35.24,35.27,35.24,35.27,55600.0,28.2356,28.2596,28.2356,28.2596,55600.0
2013-01-10 14:20:00,35.26,35.31,35.26,35.29,150400.0,28.2516,28.2917,28.2516,28.2757,150400.0
2013-01-10 14:25:00,35.29,35.32,35.28,35.32,149300.0,28.2757,28.2997,28.2676,28.2997,149300.0
2013-01-10 14:30:00,35.32,35.32,35.27,35.29,85400.0,28.2997,28.2997,28.2596,28.2757,85400.0
2013-01-10 14:35:00,35.3,35.33,35.3,35.33,40400.0,28.2837,28.3077,28.2837,28.3077,40400.0
2013-01-10 14:40:00,35.32,35.39,35.32,35.37,96700.0,28.2997,28.3558,28.2997,28.3398,96700.0
2013-01-10 14:45:00,35.37,35.42,35.36,35.42,170500.0,28.3398,28.3798,28.3317,28.3798,170500.0
2013-01-10 14:50:00,35.42,35.45,35.4,35.43,78000.0,28.3798,28.4039,28.3638,28.3878,78000.0
2013-01-10 14:55:00,35.42,35.46,35.4,35.41,81300.0,28.3798,28.4119,28.3638,28.3718,81300.0
2013-01-10 15:00:00,35.41,35.43,35.4,35.42,85500.0,28.3718,28.3878,28.3638,28.3798,85500.0
2013-01-10 15:05:00,35.42,35.44,35.4,35.43,120200.0,28.3798,28.3958,28.3638,28.3878,120200.0
2013-01-10 15:10:00,35.44,35.47,35.42,35.47,135400.0,28.3958,28.4199,28.3798,28.4199,135400.0
2013-01-10 15:15:00,35.46,35.47,35.38,35.4,173500.0,28.4119,28.4199,28.3478,28.3638,173500.0
2013-01-10 15:20:00,35.38,35.42,35.38,35.41,107800.0,28.3478,28.3798,28.3478,28.3718,107800.0
2013-01-10 15:25:00,35.41,35.47,35.41,35.47,155100.0,28.3718,28.4199,28.3718,28.4199,155100.0
2013-01-10 15:30:00,35.47,35.47,35.42,35.46,134200.0,28.4199,28.4199,28.3798,28.4119,134200.0
2013-01-10 15:35:00,35.46,35.5,35.45,35.5,163000.0,28.4119,28.4439,28.4039,28.4439,163000.0
2013-01-10 15:40:00,35.49,35.52,35.48,35.52,173800.0,28.4359,28.4599,28.4279,28.4599,173800.0
2013-01-10 15:45:00,35.52,35.53,35.5,35.52,136300.0,28.4599,28.468,28.4439,28.4599,136300.0
2013-01-10 15:50:00,35.52,35.54,35.52,35.54,161100.0,28.4599,28.476,28.4599,28.476,161100.0
2013-01-10 15:55:00,35.54,35.57,35.51,35.54,656800.0,28.476,28.5,28.4519,28.476,656800.0
2013-01-11 09:30:00,35.67,35.74,35.46,35.72,154600.0,28.5801,28.6362,28.4119,28.6202,154600.0
2013-01-11 09:35:00,35.73,35.8,35.57,35.65,181500.0,28.6282,28.6843,28.5,28.5641,181500.0
2013-01-11 09:40:00,35.65,35.7,35.59,35.66,131400.0,28.5641,28.6042,28.516,28.5721,131400.0
2013-01-11 09:45:00,35.66,35.72,35.59,35.62,109500.0,28.5721,28.6202,28.516,28.5401,109500.0
2013-01-11 09:50:00,35.61,35.67,35.6,35.63,83000.0,28.5321,28.5801,28.524,28.5481,83000.0
2013-01-11 09:55:00,35.63,35.68,35.6,35.61,381400.0,28.5481,28.5881,28.524,28.5321,381400.0
2013-01-11 10:00:00,35.61,35.64,35.57,35.57,231300.0,28.5321,28.5561,28.5,28.5,231300.0
2013-01-11 10:05:00,35.58,35.58,35.52,35.55,203500.0,28.508,28.508,28.4599,28.484,203500.0
2013-01-11 10:10:00,35.55,35.57,35.53,35.57,90600.0,28.484,28.5,28.468,28.5,90600.0
2013-01-11 10:15:00,35.56,35.62,35.56,35.61,58600.0,28.492,28.5401,28.492,28.5321,58600.0
2013-01-11 10:20:00,35.61,35.62,35.53,35.57,162100.0,28.5321,28.5401,28.468,28.5,162100.0
2013-01-11 10:25:00,35.57,35.63,35.57,35.59,115700.0,28.5,28.5481,28.5,28.516,115700.0
2013-01-11 10:30:00,35.6,35.67,35.59,35.65,83800.0,28.524,28.5801,28.516,28.5641,83800.0
2013-01-11 10:35:00,35.66,35.68,35.63,35.67,115200.0,28.5721,28.5881,28.5481,28.5801,115200.0
2013-01-11 10:40:00,35.67,35.75,35.66,35.75,133900.0,28.5801,28.6442,28.5721,28.6442,133900.0
2013-01-11 10:45:00,35.75,35.82,35.73,35.82,64300.0,28.6442,28.7003,28.6282,28.7003,64300.0
2013-01-11 10:50:00,35.81,35.82,35.77,35.79,57800.0,28.6923,28.7003,28.6603,28.6763,57800.0
2013-01-11 10:55:00,35.79,35.88,35.78,35.86,464000.0,28.6763,28.7484,28.6683,28.7324,464000.0
2013-01-11 11:00:00,35.86,35.88,35.82,35.83,212300.0,28.7324,28.7484,28.7003,28.7083,212300.0
2013-01-11 11:05:00,35.83,35.85,35.71,35.71,79600.0,28.7083,28.7243,28.6122,28.6122,79600.0
2013-01-11 11:10:00,35.72,35.72,35.68,35.69,69600.0,28.6202,28.6202,28.5881,28.5962,69600.0
2013-01-11 11:15:00,35.69,35.69,35.62,35.63,117900.0,28.5962,28.5962,28.5401,28.5481,117900.0
2013-01-11 11:20:00,35.63,35.66,35.61,35.62,105100.0,28.5481,28.5721,28.5321,28.5401,105100.0
2013-01-11 11:25:00,35.61,35.62,35.54,35.55,121400.0,28.5321,28.5401,28.476,28.484,121400.0
2013-01-11 11:30:00,35.54,35.6,35.53,35.6,149700.0,28.476,28.524,28.468,28.524,149700.0
2013-01-11 11:35:00,35.59,35.63,35.58,35.59,86600.0,28.516,28.5481,28.508,28.516,86600.0
2013-01-11 11:40:00,35.59,35.68,35.59,35.66,117400.0,28.516,28.5881,28.516,28.5721,117400.0
2013-01-11 11:45:00,35.65,35.7,35.63,35.7,158800.0,28.5641,28.6042,28.5481,28.6042,158800.0
2013-01-11 11:50:00,35.7,35.78,35.67,35.78,93200.0,28.6042,28.6683,28.5801,28.6683,93200.0
2013-01-11 11:55:00,35.78,35.82,35.77,35.81,88000.0,28.6683,28.7003,28.6603,28.6923,88000.0
2013-01-11 12:00:00,35.8,35.81,35.7,35.73,96200.0,28.6843,28.6923,28.6042,28.6282,96200.0
2013-01-11 12:05:00,35.73,35.76,35.7,35.76,71600.0,28.6282,28.6522,28.6042,28.6522,71600.0
2013-01-11 12:10:00,35.75,35.76,35.69,35.7,59300.0,28.6442,28.6522,28.5962,28.6042,59300.0
2013-01-11 12:15:00,35.71,35.77,35.7,35.76,79300.0,28.6122,28.6603,28.6042,28.6522,79300.0
2013-01-11 12:20:00,35.76,35.76,35.7,35.71,51400.0,28.6522,28.6522,28.6042,28.6122,51400.0
2013-01-11 12:25:00,35.71,35.71,35.63,35.64,85200.0,28.6122,28.6122,28.5481,28.5561,85200.0
2013-01-11 12:30:00,35.63,35.63,35.57,35.62,123500.0,28.5481,28.5481,28.5,28.5401,123500.0
2013-01-11 12:35:00,35.62,35.62,35.59,35.61,37300.0,28.5401,28.5401,28.516,28.5321,37300.0
2013-01-11 12:40:00,35.61,35.63,35.6,35.63,20400.0,28.5321,28.5481,28.524,28.5481,20400.0
2013-01-11 12:45:00,35.62,35.65,35.58,35.65,92000.0,28.5401,28.5641,28.508,28.5641,92000.0
2013-01-11 12:50:00,35.66,35.68,35.64,35.65,31700.0,28.5721,28.5881,28.5561,28.5641,31700.0
2013-01-11 12:55:00,35.65,35.68,35.65,35.67,25200.0,28.5641,28.5881,28.5641,28.5801,25200.0
2013-01-11 13:00:00,35.67,35.69,35.64,35.65,43600.0,28.5801,28.5962,28.5561,28.5641,43600.0
2013-01-11 13:05:00,35.65,35.66,35.62,35.64,38500.0,28.5641,28.5721,28.5401,28.5561,38500.0
2013-01-11 13:10:00,35.64,35.65,35.62,35.63,13100.0,28.5561,28.5641,28.5401,28.5481,13100.0
2013-01-11 13:15:00,35.63,35.63,35.59,35.59,34300.0,28.5481,28.5481,28.516,28.516,34300.0
2013-01-11 13:20:00,35.6,35.62,35.57,35.58,37600.0,28.524,28.5401,28.5,28.508,37600.0
2013-01-11 13:25:00,35.58,35.61,35.58,35.6,38400.0,28.508,28.5321,28.508,28.524,38400.0
2013-01-11 13:30:00,35.6,35.66,35.6,35.64,68600.0,28.524,28.5721,28.524,28.5561,68600.0
2013-01-11 13:35:00,35.65,35.68,35.64,35.68,52700.0,28.5641,28.5881,28.5561,28.5881,52700.0
2013-01-11 13:40:00,35.68,35.68,35.62,35.62,37900.0,28.5881,28.5881,28.5401,28.5401,37900.0
2013-01-11 13:45:00,35.62,35.62,35.57,35.59,45700.0,28.5401,28.5401,28.5,28.516,45700.0
2013-01-11 13:50:00,35.6,35.61,35.58,35.59,57500.0,28.524,28.5321,28.508,28.516,57500.0
2013-01-11 13:55:00,35.58,35.58,35.55,35.55,29600.0,28.508,28.508,28.484,28.484,29600.0
2013-01-11 14:00:00,35.56,35.6,35.55,35.59,169700.0,28.492,28.524,28.484,28.516,169700.0
2013-01-11 14:05:00,35.59,35.7,35.59,35.69,93300.0,28.516,28.6042,28.516,28.5962,93300.0
2013-01-11 14:10:00,35.69,35.75,35.69,35.73,61900.0,28.5962,28.6442,28.5962,28.6282,61900.0
2013-01-11 14:15:00,35.74,35.77,35.73,35.75,48700.0,28.6362,28.6603,28.6282,28.6442,48700.0
2013-01-11 14:20:00,35.74,35.76,35.73,35.74,37100.0,28.6362,28.6522,28.6282,28.6362,37100.0
2013-01-11 14:25:00,35.75,35.76,35.73,35.76,23200.0,28.6442,28.6522,28.6282,28.6522,23200.0
2013-01-11 14:30:00,35.76,35.79,35.75,35.78,62000.0,28.6522,28.6763,28.6442,28.6683,62000.0
2013-01-11 14:35:00,35.78,35.8,35.77,35.79,31400.0,28.6683,28.6843,28.6603,28.6763,31400.0
2013-01-11 14:40:00,35.78,35.79,35.71,35.71,63800.0,28.6683,28.6763,28.6122,28.6122,63800.0
2013-01-11 14:45:00,35.71,35.72,35.67,35.67,66200.0,28.6122,28.6202,28.5801,28.5801,66200.0
2013-01-11 14:50:00,35.68,35.73,35.67,35.72,79500.0,28.5881,28.6282,28.5801,28.6202,79500.0
2013-01-11 14:55:00,35.72,35.75,35.72,35.74,58000.0,28.6202,28.6442,28.6202,28.6362,58000.0
2013-01-11 15:00:00,35.74,35.75,35.72,35.74,102800.0,28.6362,28.6442,28.6202,28.6362,102800.0
2013-01-11 15:05:00,35.74,35.75,35.72,35.74,31100.0,28.6362,28.6442,28.6202,28.6362,31100.0
2013-01-11 15:10:00,35.74,35.75,35.71,35.72,37600.0,28.6362,28.6442,28.6122,28.6202,37600.0
2013-01-11 15:15:00,35.73,35.77,35.72,35.72,58900.0,28.6282,28.6603,28.6202,28.6202,58900.0
2013-01-11 15:20:00,35.72,35.76,35.71,35.74,93600.0,28.6202,28.6522,28.6122,28.6362,93600.0
2013-01-11 15:25:00,35.74,35.75,35.72,35.75,37300.0,28.6362,28.6442,28.6202,28.6442,37300.0
2013-01-11 15:30:00,35.74,35.75,35.71,35.74,40500.0,28.6362,28.6442,28.6122,28.6362,40500.0
2013-01-11 15:35:00,35.74,35.76,35.73,35.73,68000.0,28.6362,28.6522,28.6282,28.6282,68000.0
2013-01-11 15:40:00,35.74,35.8,35.73,35.8,92100.0,28.6362,28.6843,28.6282,28.6843,92100.0
2013-01-11 15:45:00,35.8,35.81,35.76,35.78,140900.0,28.6843,28.6923,28.6522,28.6683,140900.0
2013-01-11 15:50:00,35.79,35.85,35.78,35.82,225400.0,28.6763,28.7243,28.6683,28.7003,225400.0
2013-01-11 15:55:00,35.82,35.84,35.81,35.84,300000.0,28.7003,28.7163,28.6923,28.7163,300000.0
2013-01-14 09:30:00,35.8,35.85,35.6,35.71,179300.0,28.6843,28.7243,28.524,28.6122,179300.0
2013-01-14 09:35:00,35.71,35.74,35.66,35.7,88500.0,28.6122,28.6362,28.5721,28.6042,88500.0
2013-01-14 09:40:00,35.7,35.75,35.61,35.66,96600.0,28.6042,28.6442,28.5321,28.5721,96600.0
2013-01-14 09:45:00,35.67,35.72,35.66,35.69,99000.0,28.5801,28.6202,28.5721,28.5962,99000.0
2013-01-14 09:50:00,35.69,35.69,35.55,35.55,117400.0,28.5962,28.5962,28.484,28.484,117400.0
2013-01-14 09:55:00,35.55,35.62,35.5,35.52,125800.0,28.484,28.5401,28.4439,28.4599,125800.0
2013-01-14 10:00:00,35.52,35.65,35.51,35.59,132200.0,28.4599,28.5641,28.4519,28.516,132200.0
2013-01-14 10:05:00,35.59,35.61,35.52,35.55,64600.0,28.516,28.5321,28.4599,28.484,64600.0
2013-01-14 10:10:00,35.55,35.58,35.54,35.55,47700.0,28.484,28.508,28.476,28.484,47700.0
2013-01-14 10:15:00,35.55,35.61,35.52,35.52,279500.0,28.484,28.5321,28.4599,28.4599,279500.0
2013-01-14 10:20:00,35.51,35.51,35.39,35.4,96600.0,28.4519,28.4519,28.3558,28.3638,96600.0
2013-01-14 10:25:00,35.4,35.4,35.33,35.37,69700.0,28.3638,28.3638,28.3077,28.3398,69700.0
2013-01-14 10:30:00,35.37,35.5,35.36,35.45,113400.0,28.3398,28.4439,28.3317,28.4039,113400.0
2013-01-14 10:35:00,35.45,35.51,35.45,35.5,45900.0,28.4039,28.4519,28.4039,28.4439,45900.0
2013-01-14 10:40:00,35.5,35.5,35.43,35.47,74700.0,28.4439,28.4439,28.3878,28.4199,74700.0
2013-01-14 10:45:00,35.47,35.52,35.46,35.52,35700.0,28.4199,28.4599,28.4119,28.4599,35700.0
2013-01-14 10:50:00,35.52,35.55,35.42,35.43,45900.0,28.4599,28.484,28.3798,28.3878,45900.0
2013-01-14 10:55:00,35.43,35.45,35.41,35.44,22400.0,28.3878,28.4039,28.3718,28.3958,22400.0
2013-01-14 11:00:00,35.44,35.51,35.44,35.49,45900.0,28.3958,28.4519,28.3958,28.4359,45900.0
2013-01-14 11:05:00,35.49,35.52,35.47,35.51,53600.0,28.4359,28.4599,28.4199,28.4519,53600.0
2013-01-14 11:10:00,35.52,35.6,35.52,35.54,70300.0,28.4599,28.524,28.4599,28.476,70300.0
2013-01-14 11:15:00,35.54,35.55,35.49,35.49,40500.0,28.476,28.484,28.4359,28.4359,40500.0
2013-01-14 11:20:00,35.5,35.51,35.45,35.47,54600.0,28.4439,28.4519,28.4039,28.4199,54600.0
2013-01-14 11:25:00,35.46,35.48,35.45,35.48,52100.0,28.4119,28.4279,28.4039,28.4279,52100.0
2013-01-14 11:30:00,35.48,35.5,35.45,35.5,65200.0,28.4279,28.4439,28.4039,28.4439,65200.0
2013-01-14 11:35:00,35.5,35.51,35.48,35.5,35800.0,28.4439,28.4519,28.4279,28.4439,35800.0
2013-01-14 11:40:00,35.49,35.49,35.43,35.45,40300.0,28.4359,28.4359,28.3878,28.4039,40300.0
2013-01-14 11:45:00,35.46,35.53,35.45,35.51,53800.0,28.4119,28.468,28.4039,28.4519,53800.0
2013-01-14 11:50:00,35.51,35.53,35.5,35.52,30200.0,28.4519,28.468,28.4439,28.4599,30200.0
2013-01-14 11:55:00,35.53,35.56,35.52,35.56,34200.0,28.468,28.492,28.4599,28.492,34200.0
2013-01-14 12:00:00,35.57,35.58,35.52,35.52,56600.0,28.5,28.508,28.4599,28.4599,56600.0
2013-01-14 12:05:00,35.52,35.52,35.49,35.51,48500.0,28.4599,28.4599,28.4359,28.4519,48500.0
2013-01-14 12:10:00,35.5,35.56,35.5,35.54,33100.0,28.4439,28.492,28.4439,28.476,33100.0
2013-01-14 12:15:00,35.54,35.55,35.5,35.5,26800.0,28.476,28.484,28.4439,28.4439,26800.0
2013-01-14 12:20:00,35.51,35.52,35.5,35.51,55400.0,28.4519,28.4599,28.4439,28.4519,55400.0
2013-01-14 12:25:00,35.51,35.53,35.5,35.52,13700.0,28.4519,28.468,28.4439,28.4599,13700.0
2013-01-14 12:30:00,35.53,35.56,35.52,35.55,32200.0,28.468,28.492,28.4599,28.484,32200.0
2013-01-14 12:35:00,35.54,35.55,35.53,35.55,75200.0,28.476,28.484,28.468,28.484,75200.0
2013-01-14 12:40:00,35.56,35.57,35.52,35.54,18300.0,28.492,28.5,28.4599,28.476,18300.0
2013-01-14 12:45:00,35.54,35.58,35.52,35.52,75400.0,28.476,28.508,28.4599,28.4599,75400.0
2013-01-14 12:50:00,35.52,35.55,35.52,35.53,20900.0,28.4599,28.484,28.4599,28.468,20900.0
2013-01-14 12:55:00,35.54,35.55,35.52,35.52,38800.0,28.476,28.484,28.4599,28.4599,38800.0
2013-01-14 13:00:00,35.53,35.53,35.5,35.52,53700.0,28.468,28.468,28.4439,28.4599,53700.0
2013-01-14 13:05:00,35.52,35.54,35.52,35.54,6400.0,28.4599,28.476,28.4599,28.476,6400.0
2013-01-14 13:10:00,35.53,35.53,35.51,35.53,14900.0,28.468,28.468,28.4519,28.468,14900.0
2013-01-14 13:15:00,35.52,35.6,35.52,35.6,75000.0,28.4599,28.524,28.4599,28.524,75000.0
2013-01-14 13:20:00,35.6,35.66,35.55,35.55,326600.0,28.524,28.5721,28.484,28.484,326600.0
2013-01-14 13:25:00,35.57,35.57,35.5,35.5,239800.0,28.5,28.5,28.4439,28.4439,239800.0
2013-01-14 13:30:00,35.5,35.51,35.48,35.49,187200.0,28.4439,28.4519,28.4279,28.4359,187200.0
2013-01-14 13:35:00,35.5,35.5,35.44,35.48,77100.0,28.4439,28.4439,28.3958,28.4279,77100.0
2013-01-14 13:40:00,35.48,35.53,35.48,35.52,27000.0,28.4279,28.468,28.4279,28.4599,27000.0
2013-01-14 13:45:00,35.52,35.53,35.48,35.5,38000.0,28.4599,28.468,28.4279,28.4439,38000.0
2013-01-14 13:50:00,35.5,35.51,35.49,35.51,46000.0,28.4439,28.4519,28.4359,28.4519,46000.0
2013-01-14 13:55:00,35.51,35.51,35.46,35.48,28900.0,28.4519,28.4519,28.4119,28.4279,28900.0
2013-01-14 14:00:00,35.48,35.51,35.46,35.51,51500.0,28.4279,28.4519,28.4119,28.4519,51500.0
2013-01-14 14:05:00,35.5,35.55,35.47,35.54,54700.0,28.4439,28.484,28.4199,28.476,54700.0
2013-01-14 14:10:00,35.54,35.54,35.48,35.48,37700.0,28.476,28.476,28.4279,28.4279,37700.0
2013-01-14 14:15:00,35.48,35.52,35.48,35.51,29300.0,28.4279,28.4599,28.4279,28.4519,29300.0
2013-01-14 14:20:00,35.52,35.53,35.5,35.51,19900.0,28.4599,28.468,28.4439,28.4519,19900.0
2013-01-14 14:25:00,35.52,35.54,35.5,35.53,20300.0,28.4599,28.476,28.4439,28.468,20300.0
2013-01-14 14:30:00,35.52,35.55,35.51,35.52,37700.0,28.4599,28.484,28.4519,28.4599,37700.0
2013-01-14 14:35:00,35.52,35.55,35.51,35.52,50600.0,28.4599,28.484,28.4519,28.4599,50600.0
2013-01-14 14:40:00,35.52,35.52,35.48,35.48,37500.0,28.4599,28.4599,28.4279,28.4279,37500.0
2013-01-14 14:45:00,35.48,35.5,35.44,35.49,79300.0,28.4279,28.4439,28.3958,28.4359,79300.0
2013-01-14 14:50:00,35.48,35.5,35.48,35.48,34100.0,28.4279,28.4439,28.4279,28.4279,34100.0
2013-01-14 14:55:00,35.49,35.51,35.46,35.47,89900.0,28.4359,28.4519,28.4119,28.4199,89900.0
2013-01-14 15:00:00,35.47,35.48,35.46,35.46,33900.0,28.4199,28.4279,28.4119,28.4119,33900.0
2013-01-14 15:05:00,35.46,35.5,35.46,35.48,106900.0,28.4119,28.4439,28.4119,28.4279,106900.0
2013-01-14 15:10:00,35.48,35.49,35.46,35.46,33000.0,28.4279,28.4359,28.4119,28.4119,33000.0
2013-01-14 15:15:00,35.47,35.49,35.46,35.46,52400.0,28.4199,28.4359,28.4119,28.4119,52400.0
2013-01-14 15:20:00,35.47,35.5,35.46,35.48,64900.0,28.4199,28.4439,28.4119,28.4279,64900.0
2013-01-14 15:25:00,35.48,35.49,35.44,35.46,66000.0,28.4279,28.4359,28.3958,28.4119,66000.0
2013-01-14 15:30:00,35.46,35.46,35.41,35.42,71400.0,28.4119,28.4119,28.3718,28.3798,71400.0
2013-01-14 15:35:00,35.42,35.43,35.38,35.4,107200.0,28.3798,28.3878,28.3478,28.3638,107200.0
2013-01-14 15:40:00,35.4,35.42,35.39,35.4,175300.0,28.3638,28.3798,28.3558,28.3638,175300.0
2013-01-14 15:45:00,35.41,35.42,35.31,35.33,401900.0,28.3718,28.3798,28.2917,28.3077,401900.0
2013-01-14 15:50:00,35.33,35.4,35.32,35.4,321000.0,28.3077,28.3638,28.2997,28.3638,321000.0
2013-01-14 15:55:00,35.39,35.46,35.36,35.39,1059500.0,28.3558,28.4119,28.3317,28.3558,1059500.0
2013-01-15 09:30:00,35.45,35.54,35.21,35.51,170900.0,28.4039,28.476,28.2116,28.4519,170900.0
2013-01-15 09:35:00,35.51,35.73,35.48,35.72,172700.0,28.4519,28.6282,28.4279,28.6202,172700.0
2013-01-15 09:40:00,35.73,35.77,35.58,35.62,212100.0,28.6282,28.6603,28.508,28.5401,212100.0
2013-01-15 09:45:00,35.62,35.63,35.55,35.6,97300.0,28.5401,28.5481,28.484,28.524,97300.0
2013-01-15 09:50:00,35.59,35.65,35.57,35.61,273000.0,28.516,28.5641,28.5,28.5321,273000.0
2013-01-15 09:55:00,35.61,35.82,35.6,35.8,123200.0,28.5321,28.7003,28.524,28.6843,123200.0
2013-01-15 10:00:00,35.8,35.81,35.64,35.8,341300.0,28.6843,28.6923,28.5561,28.6843,341300.0
2013-01-15 10:05:00,35.8,35.83,35.77,35.82,269000.0,28.6843,28.7083,28.6603,28.7003,269000.0
2013-01-15 10:10:00,35.83,35.89,35.82,35.86,169700.0,28.7083,28.7564,28.7003,28.7324,169700.0
2013-01-15 10:15:00,35.86,35.87,35.78,35.78,120400.0,28.7324,28.7404,28.6683,28.6683,120400.0
2013-01-15 10:20:00,35.79,35.91,35.79,35.88,105100.0,28.6763,28.7724,28.6763,28.7484,105100.0
2013-01-15 10:25:00,35.87,35.91,35.86,35.89,54400.0,28.7404,28.7724,28.7324,28.7564,54400.0
2013-01-15 10:30:00,35.9,35.91,35.88,35.89,65700.0,28.7644,28.7724,28.7484,28.7564,65700.0
2013-01-15 10:35:00,35.88,35.96,35.83,35.9,551700.0,28.7484,28.8125,28.7083,28.7644,551700.0
2013-01-15 10:40:00,35.94,35.99,35.92,35.98,83200.0,28.7965,28.8365,28.7804,28.8285,83200.0
2013-01-15 10:45:00,35.99,35.99,35.9,35.9,65500.0,28.8365,28.8365,28.7644,28.7644,65500.0
2013-01-15 10:50:00,35.9,35.91,35.79,35.8,86500.0,28.7644,28.7724,28.6763,28.6843,86500.0
2013-01-15 10:55:00,35.8,35.83,35.79,35.82,142600.0,28.6843,28.7083,28.6763,28.7003,142600.0
2013-01-15 11:00:00,35.82,35.86,35.78,35.79,80100.0,28.7003,28.7324,28.6683,28.6763,80100.0
2013-01-15 11:05:00,35.79,35.81,35.75,35.75,52000.0,28.6763,28.6923,28.6442,28.6442,52000.0
2013-01-15 11:10:00,35.75,35.76,35.73,35.76,65700.0,28.6442,28.6522,28.6282,28.6522,65700.0
2013-01-15 11:15:00,35.76,35.77,35.75,35.75,80500.0,28.6522,28.6603,28.6442,28.6442,80500.0
2013-01-15 11:20:00,35.76,35.78,35.75,35.76,66000.0,28.6522,28.6683,28.6442,28.6522,66000.0
2013-01-15 11:25:00,35.76,35.77,35.74,35.76,82900.0,28.6522,28.6603,28.6362,28.6522,82900.0
2013-01-15 11:30:00,35.75,35.82,35.75,35.82,69600.0,28.6442,28.7003,28.6442,28.7003,69600.0
2013-01-15 11:35:00,35.82,35.84,35.79,35.8,117400.0,28.7003,28.7163,28.6763,28.6843,117400.0
2013-01-15 11:40:00,35.8,35.8,35.79,35.79,17100.0,28.6843,28.6843,28.6763,28.6763,17100.0
2013-01-15 11:45:00,35.8,35.8,35.75,35.79,48900.0,28.6843,28.6843,28.6442,28.6763,48900.0
2013-01-15 11:50:00,35.78,35.79,35.74,35.76,21400.0,28.6683,28.6763,28.6362,28.6522,21400.0
2013-01-15 11:55:00,35.76,35.78,35.69,35.72,75300.0,28.6522,28.6683,28.5962,28.6202,75300.0
2013-01-15 12:00:00,35.72,35.74,35.7,35.7,33400.0,28.6202,28.6362,28.6042,28.6042,33400.0
2013-01-15 12:05:00,35.7,35.71,35.68,35.7,28400.0,28.6042,28.6122,28.5881,28.6042,28400.0
2013-01-15 12:10:00,35.7,35.71,35.68,35.7,45200.0,28.6042,28.6122,28.5881,28.6042,45200.0
2013-01-15 12:15:00,35.7,35.73,35.69,35.73,150000.0,28.6042,28.6282,28.5962,28.6282,150000.0
2013-01-15 12:20:00,35.73,35.75,35.72,35.73,17600.0,28.6282,28.6442,28.6202,28.6282,17600.0
2013-01-15 12:25:00,35.73,35.77,35.73,35.77,49800.0,28.6282,28.6603,28.6282,28.6603,49800.0
2013-01-15 12:30:00,35.75,35.84,35.75,35.83,61300.0,28.6442,28.7163,28.6442,28.7083,61300.0
2013-01-15 12:35:00,35.83,35.88,35.83,35.87,55600.0,28.7083,28.7484,28.7083,28.7404,55600.0
2013-01-15 12:40:00,35.87,35.89,35.87,35.89,22900.0,28.7404,28.7564,28.7404,28.7564,22900.0
2013-01-15 12:45:00,35.89,35.89,35.83,35.84,32800.0,28.7564,28.7564,28.7083,28.7163,32800.0
2013-01-15 12:50:00,35.83,35.85,35.82,35.85,44000.0,28.7083,28.7243,28.7003,28.7243,44000.0
2013-01-15 12:55:00,35.84,35.88,35.84,35.85,46400.0,28.7163,28.7484,28.7163,28.7243,46400.0
2013-01-15 13:00:00,35.84,35.84,35.81,35.83,29100.0,28.7163,28.7163,28.6923,28.7083,29100.0
2013-01-15 13:05:00,35.83,35.88,35.82,35.88,75400.0,28.7083,28.7484,28.7003,28.7484,75400.0
2013-01-15 13:10:00,35.88,35.89,35.87,35.89,85500.0,28.7484,28.7564,28.7404,28.7564,85500.0
2013-01-15 13:15:00,35.89,35.91,35.87,35.9,97200.0,28.7564,28.7724,28.7404,28.7644,97200.0
2013-01-15 13:20:00,35.9,35.91,35.87,35.9,38300.0,28.7644,28.7724,28.7404,28.7644,38300.0
2013-01-15 13:25:00,35.9,35.93,35.87,35.9,74100.0,28.7644,28.7884,28.7404,28.7644,74100.0
2013-01-15 13:30:00,35.89,35.9,35.87,35.9,50700.0,28.7564,28.7644,28.7404,28.7644,50700.0
2013-01-15 13:35:00,35.9,35.91,35.89,35.9,35500.0,28.7644,28.7724,28.7564,28.7644,35500.0
2013-01-15 13:40:00,35.9,35.93,35.89,35.92,59200.0,28.7644,28.7884,28.7564,28.7804,59200.0
2013-01-15 13:45:00,35.93,35.94,35.87,35.87,55700.0,28.7884,28.7965,28.7404,28.7404,55700.0
2013-01-15 13:50:00,35.88,35.9,35.86,35.88,51200.0,28.7484,28.7644,28.7324,28.7484,51200.0
2013-01-15 13:55:00,35.87,35.88,35.84,35.86,34000.0,28.7404,28.7484,28.7163,28.7324,34000.0
2013-01-15 14:00:00,35.86,35.87,35.83,35.86,42700.0,28.7324,28.7404,28.7083,28.7324,42700.0
2013-01-15 14:05:00,35.86,35.86,35.83,35.84,45600.0,28.7324,28.7324,28.7083,28.7163,45600.0
2013-01-15 14:10:00,35.83,35.84,35.8,35.82,46200.0,28.7083,28.7163,28.6843,28.7003,46200.0
2013-01-15 14:15:00,35.82,35.87,35.81,35.86,38500.0,28.7003,28.7404,28.6923,28.7324,38500.0
2013-01-15 14:20:00,35.85,35.86,35.83,35.85,37300.0,28.7243,28.7324,28.7083,28.7243,37300.0
2013-01-15 14:25:00,35.85,35.85,35.83,35.84,19600.0,28.7243,28.7243,28.7083,28.7163,19600.0
2013-01-15 14:30:00,35.83,35.9,35.83,35.87,53700.0,28.7083,28.7644,28.7083,28.7404,53700.0
2013-01-15 14:35:00,35.87,35.91,35.87,35.88,61000.0,28.7404,28.7724,28.7404,28.7484,61000.0
2013-01-15 14:40:00,35.86,35.9,35.84,35.89,53200.0,28.7324,28.7644,28.7163,28.7564,53200.0
2013-01-15 14:45:00,35.89,35.93,35.89,35.91,83700.0,28.7564,28.7884,28.7564,28.7724,83700.0
2013-01-15 14:50:00,35.91,35.94,35.87,35.89,89500.0,28.7724,28.7965,28.7404,28.7564,89500.0
2013-01-15 14:55:00,35.89,35.9,35.87,35.88,49000.0,28.7564,28.7644,28.7404,28.7484,49000.0
2013-01-15 15:00:00,35.88,35.89,35.87,35.88,75200.0,28.7484,28.7564,28.7404,28.7484,75200.0
2013-01-15 15:05:00,35.88,35.89,35.86,35.87,93800.0,28.7484,28.7564,28.7324,28.7404,93800.0
2013-01-15 15:10:00,35.86,35.9,35.85,35.9,294500.0,28.7324,28.7644,28.7243,28.7644,294500.0
2013-01-15 15:15:00,35.9,35.91,35.86,35.9,128600.0,28.7644,28.7724,28.7324,28.7644,128600.0
2013-01-15 15:20:00,35.9,35.94,35.85,35.94,107400.0,28.7644,28.7965,28.7243,28.7965,107400.0
2013-01-15 15:25:00,35.93,35.94,35.84,35.87,122300.0,28.7884,28.7965,28.7163,28.7404,122300.0
2013-01-15 15:30:00,35.87,35.94,35.87,35.94,148500.0,28.7404,28.7965,28.7404,28.7965,148500.0
2013-01-15 15:35:00,35.94,35.98,35.92,35.93,119400.0,28.7965,28.8285,28.7804,28.7884,119400.0
2013-01-15 15:40:00,35.92,35.98,35.91,35.98,132900.0,28.7804,28.8285,28.7724,28.8285,132900.0
2013-01-15 15:45:00,35.98,35.99,35.91,35.92,191900.0,28.8285,28.8365,28.7724,28.7804,191900.0
2013-01-15 15:50:00,35.91,35.92,35.88,35.92,202600.0,28.7724,28.7804,28.7484,28.7804,202600.0
2013-01-15 15:55:00,35.92,35.93,35.88,35.92,377700.0,28.7804,28.7884,28.7484,28.7804,377700.0
2013-01-16 09:30:00,35.8,35.92,35.8,35.89,59100.0,28.6843,28.7804,28.6843,28.7564,59100.0
2013-01-16 09:35:00,35.89,35.92,35.75,35.78,57100.0,28.7564,28.7804,28.6442,28.6683,57100.0
2013-01-16 09:40:00,35.78,35.93,35.77,35.78,85300.0,28.6683,28.7884,28.6603,28.6683,85300.0
2013-01-16 09:45:00,35.78,35.8,35.73,35.75,73700.0,28.6683,28.6843,28.6282,28.6442,73700.0
2013-01-16 09:50:00,35.75,35.79,35.68,35.68,48100.0,28.6442,28.6763,28.5881,28.5881,48100.0
2013-01-16 09:55:00,35.66,35.66,35.6,35.62,57300.0,28.5721,28.5721,28.524,28.5401,57300.0
2013-01-16 10:00:00,35.62,35.62,35.55,35.57,61500.0,28.5401,28.5401,28.484,28.5,61500.0
2013-01-16 10:05:00,35.57,35.66,35.55,35.66,57800.0,28.5,28.5721,28.484,28.5721,57800.0
2013-01-16 10:10:00,35.66,35.78,35.66,35.73,184400.0,28.5721,28.6683,28.5721,28.6282,184400.0
2013-01-16 10:15:00,35.73,35.73,35.69,35.71,39600.0,28.6282,28.6282,28.5962,28.6122,39600.0
2013-01-16 10:20:00,35.71,35.78,35.68,35.78,69100.0,28.6122,28.6683,28.5881,28.6683,69100.0
2013-01-16 10:25:00,35.78,35.86,35.77,35.86,133600.0,28.6683,28.7324,28.6603,28.7324,133600.0
2013-01-16 10:30:00,35.85,35.9,35.84,35.88,136100.0,28.7243,28.7644,28.7163,28.7484,136100.0
2013-01-16 10:35:00,35.89,35.9,35.88,35.9,46300.0,28.7564,28.7644,28.7484,28.7644,46300.0
2013-01-16 10:40:00,35.89,35.91,35.88,35.9,37900.0,28.7564,28.7724,28.7484,28.7644,37900.0
2013-01-16 10:45:00,35.9,35.9,35.88,35.9,81700.0,28.7644,28.7644,28.7484,28.7644,81700.0
2013-01-16 10:50:00,35.89,35.9,35.88,35.9,51100.0,28.7564,28.7644,28.7484,28.7644,51100.0
2013-01-16 10:55:00,35.9,35.9,35.84,35.84,65500.0,28.7644,28.7644,28.7163,28.7163,65500.0
2013-01-16 11:00:00,35.84,35.85,35.81,35.84,55500.0,28.7163,28.7243,28.6923,28.7163,55500.0
2013-01-16 11:05:00,35.83,35.88,35.82,35.87,45600.0,28.7083,28.7484,28.7003,28.7404,45600.0
2013-01-16 11:10:00,35.87,35.89,35.86,35.89,35300.0,28.7404,28.7564,28.7324,28.7564,35300.0
2013-01-16 11:15:00,35.89,35.93,35.89,35.89,44300.0,28.7564,28.7884,28.7564,28.7564,44300.0
2013-01-16 11:20:00,35.9,35.98,35.9,35.97,50100.0,28.7644,28.8285,28.7644,28.8205,50100.0
2013-01-16 11:25:00,35.96,36.0,35.96,36.0,122700.0,28.8125,28.8445,28.8125,28.8445,122700.0
2013-01-16 11:30:00,35.99,36.0,35.96,35.98,48400.0,28.8365,28.8445,28.8125,28.8285,48400.0
2013-01-16 11:35:00,35.97,35.98,35.96,35.97,9100.0,28.8205,28.8285,28.8125,28.8205,9100.0
2013-01-16 11:40:00,35.97,35.98,35.97,35.98,16200.0,28.8205,28.8285,28.8205,28.8285,16200.0
2013-01-16 11:45:00,35.98,35.99,35.97,35.99,17500.0,28.8285,28.8365,28.8205,28.8365,17500.0
2013-01-16 11:50:00,35.98,36.0,35.94,35.96,114200.0,28.8285,28.8445,28.7965,28.8125,114200.0
2013-01-16 11:55:00,35.96,35.97,35.94,35.95,26700.0,28.8125,28.8205,28.7965,28.8045,26700.0
2013-01-16 12:00:00,35.94,35.95,35.93,35.95,14700.0,28.7965,28.8045,28.7884,28.8045,14700.0
2013-01-16 12:05:00,35.95,35.95,35.9,35.93,44400.0,28.8045,28.8045,28.7644,28.7884,44400.0
2013-01-16 12:10:00,35.93,35.93,35.89,35.91,20700.0,28.7884,28.7884,28.7564,28.7724,20700.0
2013-01-16 12:15:00,35.91,35.95,35.9,35.94,40400.0,28.7724,28.8045,28.7644,28.7965,40400.0
2013-01-16 12:20:00,35.94,35.94,35.93,35.94,14200.0,28.7965,28.7965,28.7884,28.7965,14200.0
2013-01-16 12:25:00,35.93,35.94,35.92,35.93,27800.0,28.7884,28.7965,28.7804,28.7884,27800.0
2013-01-16 12:30:00,35.92,35.93,35.87,35.88,30500.0,28.7804,28.7884,28.7404,28.7484,30500.0
2013-01-16 12:35:00,35.88,35.89,35.88,35.89,6200.0,28.7484,28.7564,28.7484,28.7564,6200.0
2013-01-16 12:40:00,35.88,35.89,35.8,35.81,60200.0,28.7484,28.7564,28.6843,28.6923,60200.0
2013-01-16 12:45:00,35.81,35.84,35.8,35.81,30800.0,28.6923,28.7163,28.6843,28.6923,30800.0
2013-01-16 12:50:00,35.82,35.83,35.78,35.79,24100.0,28.7003,28.7083,28.6683,28.6763,24100.0
2013-01-16 12:55:00,35.79,35.84,35.79,35.83,29500.0,28.6763,28.7163,28.6763,28.7083,29500.0
2013-01-16 13:00:00,35.83,35.84,35.81,35.84,52800.0,28.7083,28.7163,28.6923,28.7163,52800.0
2013-01-16 13:05:00,35.84,35.88,35.83,35.84,47000.0,28.7163,28.7484,28.7083,28.7163,47000.0
2013-01-16 13:10:00,35.85,35.86,35.83,35.83,14500.0,28.7243,28.7324,28.7083,28.7083,14500.0
2013-01-16 13:15:00,35.83,35.84,35.82,35.84,36600.0,28.7083,28.7163,28.7003,28.7163,36600.0
2013-01-16 13:20:00,35.83,35.86,35.82,35.85,34100.0,28.7083,28.7324,28.7003,28.7243,34100.0
2013-01-16 13:25:00,35.85,35.86,35.82,35.84,59500.0,28.7243,28.7324,28.7003,28.7163,59500.0
2013-01-16 13:30:00,35.85,35.87,35.84,35.87,29700.0,28.7243,28.7404,28.7163,28.7404,29700.0
2013-01-16 13:35:00,35.87,35.87,35.84,35.84,18000.0,28.7404,28.7404,28.7163,28.7163,18000.0
2013-01-16 13:40:00,35.84,35.87,35.82,35.82,45100.0,28.7163,28.7404,28.7003,28.7003,45100.0
2013-01-16 13:45:00,35.82,35.84,35.82,35.83,16700.0,28.7003,28.7163,28.7003,28.7083,16700.0
2013-01-16 13:50:00,35.82,35.84,35.81,35.83,38100.0,28.7003,28.7163,28.6923,28.7083,38100.0
2013-01-16 13:55:00,35.83,35.84,35.8,35.8,29900.0,28.7083,28.7163,28.6843,28.6843,29900.0
2013-01-16 14:00:00,35.8,35.81,35.79,35.8,45200.0,28.6843,28.6923,28.6763,28.6843,45200.0
2013-01-16 14:05:00,35.8,35.8,35.74,35.74,29100.0,28.6843,28.6843,28.6362,28.6362,29100.0
2013-01-16 14:10:00,35.74,35.76,35.73,35.75,33600.0,28.6362,28.6522,28.6282,28.6442,33600.0
2013-01-16 14:15:00,35.75,35.77,35.73,35.77,30300.0,28.6442,28.6603,28.6282,28.6603,30300.0
2013-01-16 14:20:00,35.77,35.82,35.76,35.82,69200.0,28.6603,28.7003,28.6522,28.7003,69200.0
2013-01-16 14:25:00,35.82,35.83,35.8,35.8,37000.0,28.7003,28.7083,28.6843,28.6843,37000.0
2013-01-16 14:30:00,35.8,35.8,35.78,35.8,29700.0,28.6843,28.6843,28.6683,28.6843,29700.0
2013-01-16 14:35:00,35.8,35.8,35.79,35.8,16400.0,28.6843,28.6843,28.6763,28.6843,16400.0
2013-01-16 14:40:00,35.8,35.8,35.76,35.79,44400.0,28.6843,28.6843,28.6522,28.6763,44400.0
2013-01-16 14:45:00,35.79,35.8,35.76,35.79,50700.0,28.6763,28.6843,28.6522,28.6763,50700.0
2013-01-16 14:50:00,35.79,35.81,35.78,35.81,29900.0,28.6763,28.6923,28.6683,28.6923,29900.0
2013-01-16 14:55:00,35.81,35.83,35.8,35.81,39700.0,28.6923,28.7083,28.6843,28.6923,39700.0
2013-01-16 15:00:00,35.82,35.83,35.79,35.8,53600.0,28.7003,28.7083,28.6763,28.6843,53600.0
2013-01-16 15:05:00,35.8,35.82,35.79,35.8,37800.0,28.6843,28.7003,28.6763,28.6843,37800.0
2013-01-16 15:10:00,35.79,35.81,35.78,35.81,42200.0,28.6763,28.6923,28.6683,28.6923,42200.0
2013-01-16 15:15:00,35.81,35.81,35.78,35.79,31600.0,28.6923,28.6923,28.6683,28.6763,31600.0
2013-01-16 15:20:00,35.78,35.79,35.75,35.77,68800.0,28.6683,28.6763,28.6442,28.6603,68800.0
2013-01-16 15:25:00,35.78,35.79,35.76,35.77,29200.0,28.6683,28.6763,28.6522,28.6603,29200.0
2013-01-16 15:30:00,35.77,35.8,35.76,35.79,49700.0,28.6603,28.6843,28.6522,28.6763,49700.0
2013-01-16 15:35:00,35.79,35.79,35.77,35.77,30300.0,28.6763,28.6763,28.6603,28.6603,30300.0
2013-01-16 15:40:00,35.78,35.78,35.75,35.78,64600.0,28.6683,28.6683,28.6442,28.6683,64600.0
2013-01-16 15:45:00,35.78,35.79,35.76,35.76,71700.0,28.6683,28.6763,28.6522,28.6522,71700.0
2013-01-16 15:50:00,35.77,35.8,35.75,35.78,116800.0,28.6603,28.6843,28.6442,28.6683,116800.0
2013-01-16 15:55:00,35.76,35.78,35.71,35.76,349700.0,28.6522,28.6683,28.6122,28.6522,349700.0
2013-01-17 09:30:00,35.99,36.32,35.97,36.27,349200.0,28.8365,29.1009,28.8205,29.0609,349200.0
2013-01-17 09:35:00,36.26,36.26,36.04,36.11,118600.0,29.0529,29.0529,28.8766,28.9327,118600.0
2013-01-17 09:40:00,36.1,36.1,35.98,36.08,121300.0,28.9247,28.9247,28.8285,28.9086,121300.0
2013-01-17 09:45:00,36.08,36.17,36.05,36.14,104700.0,28.9086,28.9807,28.8846,28.9567,104700.0
2013-01-17 09:50:00,36.13,36.23,36.12,36.23,77000.0,28.9487,29.0288,28.9407,29.0288,77000.0
2013-01-17 09:55:00,36.23,36.3,36.22,36.29,97300.0,29.0288,29.0849,29.0208,29.0769,97300.0
2013-01-17 10:00:00,36.28,36.38,36.23,36.37,189700.0,29.0689,29.149,29.0288,29.141,189700.0
2013-01-17 10:05:00,36.37,36.48,36.32,36.46,149400.0,29.141,29.2291,29.1009,29.2131,149400.0
2013-01-17 10:10:00,36.47,36.59,36.45,36.58,343900.0,29.2211,29.3173,29.2051,29.3093,343900.0
2013-01-17 10:15:00,36.59,36.63,36.54,36.63,146100.0,29.3173,29.3493,29.2772,29.3493,146100.0
2013-01-17 10:20:00,36.63,36.73,36.63,36.69,241900.0,29.3493,29.4294,29.3493,29.3974,241900.0
2013-01-17 10:25:00,36.69,36.75,36.68,36.73,290200.0,29.3974,29.4455,29.3894,29.4294,290200.0
2013-01-17 10:30:00,36.72,36.75,36.68,36.75,258400.0,29.4214,29.4455,29.3894,29.4455,258400.0
2013-01-17 10:35:00,36.75,36.76,36.66,36.67,205400.0,29.4455,29.4535,29.3734,29.3814,205400.0
2013-01-17 10:40:00,36.67,36.7,36.63,36.65,139000.0,29.3814,29.4054,29.3493,29.3653,139000.0
2013-01-17 10:45:00,36.64,36.65,36.62,36.65,71300.0,29.3573,29.3653,29.3413,29.3653,71300.0
2013-01-17 10:50:00,36.64,36.7,36.64,36.65,123600.0,29.3573,29.4054,29.3573,29.3653,123600.0
2013-01-17 10:55:00,36.65,36.7,36.64,36.69,130900.0,29.3653,29.4054,29.3573,29.3974,130900.0
2013-01-17 11:00:00,36.7,36.71,36.65,36.69,150200.0,29.4054,29.4134,29.3653,29.3974,150200.0
2013-01-17 11:05:00,36.69,36.72,36.67,36.69,117400.0,29.3974,29.4214,29.3814,29.3974,117400.0
2013-01-17 11:10:00,36.69,36.73,36.69,36.72,124400.0,29.3974,29.4294,29.3974,29.4214,124400.0
2013-01-17 11:15:00,36.72,36.73,36.68,36.69,75700.0,29.4214,29.4294,29.3894,29.3974,75700.0
2013-01-17 11:20:00,36.69,36.74,36.66,36.66,114700.0,29.3974,29.4375,29.3734,29.3734,114700.0
2013-01-17 11:25:00,36.67,36.73,36.65,36.72,72200.0,29.3814,29.4294,29.3653,29.4214,72200.0
2013-01-17 11:30:00,36.73,36.73,36.7,36.72,103500.0,29.4294,29.4294,29.4054,29.4214,103500.0
2013-01-17 11:35:00,36.72,36.73,36.69,36.7,107600.0,29.4214,29.4294,29.3974,29.4054,107600.0
2013-01-17 11:40:00,36.7,36.72,36.67,36.68,73400.0,29.4054,29.4214,29.3814,29.3894,73400.0
2013-01-17 11:45:00,36.68,36.74,36.66,36.73,68200.0,29.3894,29.4375,29.3734,29.4294,68200.0
2013-01-17 11:50:00,36.74,36.75,36.68,36.7,92000.0,29.4375,29.4455,29.3894,29.4054,92000.0
2013-01-17 11:55:00,36.69,36.7,36.65,36.65,60900.0,29.3974,29.4054,29.3653,29.3653,60900.0
2013-01-17 12:00:00,36.66,36.68,36.65,36.68,35700.0,29.3734,29.3894,29.3653,29.3894,35700.0
2013-01-17 12:05:00,36.68,36.7,36.67,36.7,62500.0,29.3894,29.4054,29.3814,29.4054,62500.0
2013-01-17 12:10:00,36.7,36.71,36.65,36.68,56600.0,29.4054,29.4134,29.3653,29.3894,56600.0
2013-01-17 12:15:00,36.67,36.69,36.66,36.67,68600.0,29.3814,29.3974,29.3734,29.3814,68600.0
2013-01-17 12:20:00,36.66,36.75,36.66,36.74,119400.0,29.3734,29.4455,29.3734,29.4375,119400.0
2013-01-17 12:25:00,36.74,36.79,36.72,36.76,208500.0,29.4375,29.4775,29.4214,29.4535,208500.0
2013-01-17 12:30:00,36.76,36.76,36.68,36.7,185800.0,29.4535,29.4535,29.3894,29.4054,185800.0
2013-01-17 12:35:00,36.7,36.73,36.69,36.72,135300.0,29.4054,29.4294,29.3974,29.4214,135300.0
2013-01-17 12:40:00,36.72,36.72,36.67,36.69,53600.0,29.4214,29.4214,29.3814,29.3974,53600.0
2013-01-17 12:45:00,36.68,36.69,36.68,36.69,36300.0,29.3894,29.3974,29.3894,29.3974,36300.0
2013-01-17 12:50:00,36.69,36.7,36.68,36.7,54100.0,29.3974,29.4054,29.3894,29.4054,54100.0
2013-01-17 12:55:00,36.69,36.71,36.68,36.7,85400.0,29.3974,29.4134,29.3894,29.4054,85400.0
2013-01-17 13:00:00,36.7,36.7,36.66,36.66,63000.0,29.4054,29.4054,29.3734,29.3734,63000.0
2013-01-17 13:05:00,36.67,36.69,36.66,36.66,60700.0,29.3814,29.3974,29.3734,29.3734,60700.0
2013-01-17 13:10:00,36.66,36.7,36.66,36.69,66600.0,29.3734,29.4054,29.3734,29.3974,66600.0
2013-01-17 13:15:00,36.69,36.71,36.67,36.71,203100.0,29.3974,29.4134,29.3814,29.4134,203100.0
2013-01-17 13:20:00,36.71,36.73,36.68,36.69,113600.0,29.4134,29.4294,29.3894,29.3974,113600.0
2013-01-17 13:25:00,36.69,36.71,36.67,36.7,85900.0,29.3974,29.4134,29.3814,29.4054,85900.0
2013-01-17 13:30:00,36.7,36.7,36.69,36.7,20500.0,29.4054,29.4054,29.3974,29.4054,20500.0
2013-01-17 13:35:00,36.7,36.74,36.69,36.69,135500.0,29.4054,29.4375,29.3974,29.3974,135500.0
2013-01-17 13:40:00,36.7,36.7,36.68,36.7,42300.0,29.4054,29.4054,29.3894,29.4054,42300.0
2013-01-17 13:45:00,36.7,36.72,36.67,36.68,71700.0,29.4054,29.4214,29.3814,29.3894,71700.0
2013-01-17 13:50:00,36.68,36.7,36.64,36.7,101400.0,29.3894,29.4054,29.3573,29.4054,101400.0
2013-01-17 13:55:00,36.7,36.71,36.69,36.71,90000.0,29.4054,29.4134,29.3974,29.4134,90000.0
2013-01-17 14:00:00,36.71,36.77,36.7,36.75,180000.0,29.4134,29.4615,29.4054,29.4455,180000.0
2013-01-17 14:05:00,36.76,36.78,36.7,36.73,163700.0,29.4535,29.4695,29.4054,29.4294,163700.0
2013-01-17 14:10:00,36.74,36.76,36.72,36.75,158900.0,29.4375,29.4535,29.4214,29.4455,158900.0
2013-01-17 14:15:00,36.74,36.79,36.73,36.75,130200.0,29.4375,29.4775,29.4294,29.4455,130200.0
2013-01-17 14:20:00,36.76,36.76,36.71,36.72,182400.0,29.4535,29.4535,29.4134,29.4214,182400.0
2013-01-17 14:25:00,36.72,36.79,36.72,36.79,124100.0,29.4214,29.4775,29.4214,29.4775,124100.0
2013-01-17 14:30:00,36.79,36.84,36.78,36.82,104500.0,29.4775,29.5176,29.4695,29.5015,104500.0
2013-01-17 14:35:00,36.83,36.85,36.83,36.84,93600.0,29.5096,29.5256,29.5096,29.5176,93600.0
2013-01-17 14:40:00,36.84,36.86,36.83,36.86,97200.0,29.5176,29.5336,29.5096,29.5336,97200.0
2013-01-17 14:45:00,36.85,36.87,36.83,36.84,92800.0,29.5256,29.5416,29.5096,29.5176,92800.0
2013-01-17 14:50:00,36.83,36.96,36.83,36.94,340100.0,29.5096,29.6137,29.5096,29.5977,340100.0
2013-01-17 14:55:00,36.94,36.98,36.92,36.98,111000.0,29.5977,29.6297,29.5817,29.6297,111000.0
2013-01-17 15:00:00,36.97,36.99,36.96,36.98,185000.0,29.6217,29.6378,29.6137,29.6297,185000.0
2013-01-17 15:05:00,36.98,37.02,36.98,37.0,259800.0,29.6297,29.6618,29.6297,29.6458,259800.0
2013-01-17 15:10:00,37.01,37.02,36.95,36.96,124500.0,29.6538,29.6618,29.6057,29.6137,124500.0
2013-01-17 15:15:00,36.97,36.97,36.87,36.89,181600.0,29.6217,29.6217,29.5416,29.5576,181600.0
2013-01-17 15:20:00,36.89,36.93,36.88,36.92,150900.0,29.5576,29.5897,29.5496,29.5817,150900.0
2013-01-17 15:25:00,36.92,36.98,36.91,36.98,130800.0,29.5817,29.6297,29.5737,29.6297,130800.0
2013-01-17 15:30:00,36.98,37.03,36.96,37.03,150200.0,29.6297,29.6698,29.6137,29.6698,150200.0
2013-01-17 15:35:00,37.03,37.03,36.98,36.98,128200.0,29.6698,29.6698,29.6297,29.6297,128200.0
2013-01-17 15:40:00,36.98,37.08,36.98,37.08,212100.0,29.6297,29.7099,29.6297,29.7099,212100.0
2013-01-17 15:45:00,37.07,37.08,37.04,37.07,260400.0,29.7019,29.7099,29.6778,29.7019,260400.0
2013-01-17 15:50:00,37.07,37.07,37.01,37.05,279400.0,29.7019,29.7019,29.6538,29.6858,279400.0
2013-01-17 15:55:00,37.05,37.05,36.99,37.0,424300.0,29.6858,29.6858,29.6378,29.6458,424300.0
2013-01-18 09:30:00,37.06,37.15,36.94,37.1,1300300.0,29.8223,29.8947,29.7257,29.8545,1300300.0
2013-01-18 09:35:00,37.1,37.1,36.99,37.0,435200.0,29.8545,29.8545,29.766,29.774,435200.0
2013-01-18 09:40:00,37.0,37.06,36.94,36.95,216800.0,29.774,29.8223,29.7257,29.7338,216800.0
2013-01-18 09:45:00,36.94,37.0,36.93,36.97,117800.0,29.7257,29.774,29.7177,29.7499,117800.0
2013-01-18 09:50:00,36.97,36.99,36.84,36.88,224700.0,29.7499,29.766,29.6453,29.6774,224700.0
2013-01-18 09:55:00,36.86,36.9,36.82,36.9,122100.0,29.6613,29.6935,29.6292,29.6935,122100.0
2013-01-18 10:00:00,36.89,36.93,36.84,36.84,146700.0,29.6855,29.7177,29.6453,29.6453,146700.0
2013-01-18 10:05:00,36.84,36.84,36.74,36.77,160900.0,29.6453,29.6453,29.5648,29.5889,160900.0
2013-01-18 10:10:00,36.77,36.89,36.75,36.89,117000.0,29.5889,29.6855,29.5728,29.6855,117000.0
2013-01-18 10:15:00,36.89,36.91,36.87,36.9,115200.0,29.6855,29.7016,29.6694,29.6935,115200.0
2013-01-18 10:20:00,36.9,36.91,36.83,36.84,111300.0,29.6935,29.7016,29.6372,29.6453,111300.0
2013-01-18 10:25:00,36.84,36.86,36.79,36.8,86000.0,29.6453,29.6613,29.605,29.6131,86000.0
2013-01-18 10:30:00,36.79,36.8,36.76,36.76,95100.0,29.605,29.6131,29.5809,29.5809,95100.0
2013-01-18 10:35:00,36.76,36.76,36.74,36.76,94800.0,29.5809,29.5809,29.5648,29.5809,94800.0
2013-01-18 10:40:00,36.76,36.76,36.67,36.7,298500.0,29.5809,29.5809,29.5085,29.5326,298500.0
2013-01-18 10:45:00,36.7,36.77,36.7,36.76,78200.0,29.5326,29.5889,29.5326,29.5809,78200.0
2013-01-18 10:50:00,36.76,36.82,36.76,36.81,146700.0,29.5809,29.6292,29.5809,29.6211,146700.0
2013-01-18 10:55:00,36.81,36.84,36.8,36.82,93300.0,29.6211,29.6453,29.6131,29.6292,93300.0
2013-01-18 11:00:00,36.82,36.82,36.76,36.76,78300.0,29.6292,29.6292,29.5809,29.5809,78300.0
2013-01-18 11:05:00,36.77,36.78,36.73,36.77,83000.0,29.5889,29.597,29.5567,29.5889,83000.0
2013-01-18 11:10:00,36.77,36.8,36.75,36.76,66800.0,29.5889,29.6131,29.5728,29.5809,66800.0
2013-01-18 11:15:00,36.77,36.84,36.76,36.83,177100.0,29.5889,29.6453,29.5809,29.6372,177100.0
2013-01-18 11:20:00,36.83,36.84,36.8,36.81,128800.0,29.6372,29.6453,29.6131,29.6211,128800.0
2013-01-18 11:25:00,36.81,36.84,36.8,36.84,123500.0,29.6211,29.6453,29.6131,29.6453,123500.0
2013-01-18 11:30:00,36.84,36.85,36.8,36.81,116700.0,29.6453,29.6533,29.6131,29.6211,116700.0
2013-01-18 11:35:00,36.8,36.81,36.8,36.81,14800.0,29.6131,29.6211,29.6131,29.6211,14800.0
2013-01-18 11:40:00,36.8,36.83,36.8,36.81,133700.0,29.6131,29.6372,29.6131,29.6211,133700.0
2013-01-18 11:45:00,36.8,36.81,36.74,36.76,109600.0,29.6131,29.6211,29.5648,29.5809,109600.0
2013-01-18 11:50:00,36.77,36.77,36.76,36.76,52700.0,29.5889,29.5889,29.5809,29.5809,52700.0
2013-01-18 11:55:00,36.76,36.76,36.74,36.75,44200.0,29.5809,29.5809,29.5648,29.5728,44200.0
2013-01-18 12:00:00,36.74,36.75,36.7,36.7,51400.0,29.5648,29.5728,29.5326,29.5326,51400.0
2013-01-18 12:05:00,36.7,36.71,36.69,36.7,33500.0,29.5326,29.5406,29.5245,29.5326,33500.0
2013-01-18 12:10:00,36.69,36.7,36.68,36.7,60700.0,29.5245,29.5326,29.5165,29.5326,60700.0
2013-01-18 12:15:00,36.7,36.7,36.65,36.65,59900.0,29.5326,29.5326,29.4924,29.4924,59900.0
2013-01-18 12:20:00,36.65,36.66,36.64,36.65,39600.0,29.4924,29.5004,29.4843,29.4924,39600.0
2013-01-18 12:25:00,36.65,36.66,36.64,36.66,63000.0,29.4924,29.5004,29.4843,29.5004,63000.0
2013-01-18 12:30:00,36.65,36.66,36.63,36.65,78300.0,29.4924,29.5004,29.4763,29.4924,78300.0
2013-01-18 12:35:00,36.66,36.72,36.65,36.72,167700.0,29.5004,29.5487,29.4924,29.5487,167700.0
2013-01-18 12:40:00,36.72,36.74,36.7,36.71,31000.0,29.5487,29.5648,29.5326,29.5406,31000.0
2013-01-18 12:45:00,36.7,36.74,36.7,36.74,21700.0,29.5326,29.5648,29.5326,29.5648,21700.0
2013-01-18 12:50:00,36.73,36.83,36.73,36.8,80800.0,29.5567,29.6372,29.5567,29.6131,80800.0
2013-01-18 12:55:00,36.79,36.82,36.79,36.81,53000.0,29.605,29.6292,29.605,29.6211,53000.0
2013-01-18 13:00:00,36.8,36.87,36.79,36.85,65200.0,29.6131,29.6694,29.605,29.6533,65200.0
2013-01-18 13:05:00,36.85,36.88,36.84,36.84,72300.0,29.6533,29.6774,29.6453,29.6453,72300.0
2013-01-18 13:10:00,36.85,36.86,36.83,36.85,48600.0,29.6533,29.6613,29.6372,29.6533,48600.0
2013-01-18 13:15:00,36.85,36.87,36.84,36.84,82500.0,29.6533,29.6694,29.6453,29.6453,82500.0
2013-01-18 13:20:00,36.84,36.85,36.8,36.81,51600.0,29.6453,29.6533,29.6131,29.6211,51600.0
2013-01-18 13:25:00,36.81,36.82,36.78,36.79,37600.0,29.6211,29.6292,29.597,29.605,37600.0
2013-01-18 13:30:00,36.79,36.8,36.76,36.78,39200.0,29.605,29.6131,29.5809,29.597,39200.0
2013-01-18 13:35:00,36.77,36.83,36.77,36.83,85300.0,29.5889,29.6372,29.5889,29.6372,85300.0
2013-01-18 13:40:00,36.83,36.83,36.82,36.83,38200.0,29.6372,29.6372,29.6292,29.6372,38200.0
2013-01-18 13:45:00,36.83,36.84,36.82,36.83,50000.0,29.6372,29.6453,29.6292,29.6372,50000.0
2013-01-18 13:50:00,36.83,36.83,36.82,36.82,52400.0,29.6372,29.6372,29.6292,29.6292,52400.0
2013-01-18 13:55:00,36.82,36.83,36.79,36.79,25400.0,29.6292,29.6372,29.605,29.605,25400.0
2013-01-18 14:00:00,36.79,36.81,36.79,36.8,60500.0,29.605,29.6211,29.605,29.6131,60500.0
2013-01-18 14:05:00,36.8,36.81,36.8,36.8,28200.0,29.6131,29.6211,29.6131,29.6131,28200.0
2013-01-18 14:10:00,36.8,36.82,36.8,36.82,91700.0,29.6131,29.6292,29.6131,29.6292,91700.0
2013-01-18 14:15:00,36.83,36.83,36.82,36.82,31800.0,29.6372,29.6372,29.6292,29.6292,31800.0
2013-01-18 14:20:00,36.83,36.83,36.8,36.8,95200.0,29.6372,29.6372,29.6131,29.6131,95200.0
2013-01-18 14:25:00,36.8,36.81,36.8,36.8,23600.0,29.6131,29.6211,29.6131,29.6131,23600.0
2013-01-18 14:30:00,36.8,36.81,36.8,36.8,43200.0,29.6131,29.6211,29.6131,29.6131,43200.0
2013-01-18 14:35:00,36.8,36.81,36.8,36.8,32000.0,29.6131,29.6211,29.6131,29.6131,32000.0
2013-01-18 14:40:00,36.8,36.84,36.8,36.83,120300.0,29.6131,29.6453,29.6131,29.6372,120300.0
2013-01-18 14:45:00,36.82,36.83,36.79,36.79,57900.0,29.6292,29.6372,29.605,29.605,57900.0
2013-01-18 14:50:00,36.79,36.81,36.79,36.8,129800.0,29.605,29.6211,29.605,29.6131,129800.0
2013-01-18 14:55:00,36.81,36.83,36.8,36.82,82000.0,29.6211,29.6372,29.6131,29.6292,82000.0
2013-01-18 15:00:00,36.82,36.83,36.81,36.83,39300.0,29.6292,29.6372,29.6211,29.6372,39300.0
2013-01-18 15:05:00,36.83,36.84,36.82,36.84,34600.0,29.6372,29.6453,29.6292,29.6453,34600.0
2013-01-18 15:10:00,36.84,36.87,36.83,36.84,131600.0,29.6453,29.6694,29.6372,29.6453,131600.0
2013-01-18 15:15:00,36.84,36.85,36.83,36.84,71700.0,29.6453,29.6533,29.6372,29.6453,71700.0
2013-01-18 15:20:00,36.84,36.84,36.79,36.81,256100.0,29.6453,29.6453,29.605,29.6211,256100.0
2013-01-18 15:25:00,36.8,36.85,36.8,36.85,117600.0,29.6131,29.6533,29.6131,29.6533,117600.0
2013-01-18 15:30:00,36.85,36.92,36.84,36.92,147300.0,29.6533,29.7096,29.6453,29.7096,147300.0
2013-01-18 15:35:00,36.92,37.0,36.91,36.98,179300.0,29.7096,29.774,29.7016,29.7579,179300.0
2013-01-18 15:40:00,36.97,37.0,36.93,37.0,275300.0,29.7499,29.774,29.7177,29.774,275300.0
2013-01-18 15:45:00,37.0,37.01,36.98,37.01,257900.0,29.774,29.7821,29.7579,29.7821,257900.0
2013-01-18 15:50:00,37.01,37.06,37.0,37.0,401100.0,29.7821,29.8223,29.774,29.774,401100.0
2013-01-18 15:55:00,37.01,37.04,36.97,36.97,767200.0,29.7821,29.8062,29.7499,29.7499,767200.0
2013-01-22 09:30:00,37.03,37.03,36.8,36.89,153300.0,29.7981,29.7981,29.6131,29.6855,153300.0
2013-01-22 09:35:00,36.9,36.99,36.89,36.97,87600.0,29.6935,29.766,29.6855,29.7499,87600.0
2013-01-22 09:40:00,36.97,37.01,36.95,37.01,63400.0,29.7499,29.7821,29.7338,29.7821,63400.0
2013-01-22 09:45:00,37.02,37.06,37.02,37.05,77500.0,29.7901,29.8223,29.7901,29.8142,77500.0
2013-01-22 09:50:00,37.05,37.06,36.99,36.99,95200.0,29.8142,29.8223,29.766,29.766,95200.0
2013-01-22 09:55:00,36.99,37.02,36.99,37.02,53400.0,29.766,29.7901,29.766,29.7901,53400.0
2013-01-22 10:00:00,37.01,37.01,36.89,36.91,136900.0,29.7821,29.7821,29.6855,29.7016,136900.0
2013-01-22 10:05:00,36.9,36.98,36.9,36.96,90400.0,29.6935,29.7579,29.6935,29.7418,90400.0
2013-01-22 10:10:00,36.97,36.98,36.91,36.92,146800.0,29.7499,29.7579,29.7016,29.7096,146800.0
2013-01-22 10:15:00,36.91,36.94,36.87,36.89,106200.0,29.7016,29.7257,29.6694,29.6855,106200.0
2013-01-22 10:20:00,36.9,36.97,36.89,36.97,83800.0,29.6935,29.7499,29.6855,29.7499,83800.0
2013-01-22 10:25:00,36.97,36.97,36.89,36.89,110400.0,29.7499,29.7499,29.6855,29.6855,110400.0
2013-01-22 10:30:00,36.9,36.95,36.9,36.95,51900.0,29.6935,29.7338,29.6935,29.7338,51900.0
2013-01-22 10:35:00,36.95,36.97,36.93,36.96,115800.0,29.7338,29.7499,29.7177,29.7418,115800.0
2013-01-22 10:40:00,36.96,37.03,36.94,37.02,130500.0,29.7418,29.7981,29.7257,29.7901,130500.0
2013-01-22 10:45:00,37.02,37.05,37.01,37.05,41000.0,29.7901,29.8142,29.7821,29.8142,41000.0
2013-01-22 10:50:00,37.04,37.09,37.04,37.09,115300.0,29.8062,29.8464,29.8062,29.8464,115300.0
2013-01-22 10:55:00,37.09,37.12,37.08,37.11,105500.0,29.8464,29.8706,29.8384,29.8625,105500.0
2013-01-22 11:00:00,37.1,37.13,37.08,37.1,97900.0,29.8545,29.8786,29.8384,29.8545,97900.0
2013-01-22 11:05:00,37.1,37.12,37.09,37.11,68500.0,29.8545,29.8706,29.8464,29.8625,68500.0
2013-01-22 11:10:00,37.11,37.13,37.1,37.13,84700.0,29.8625,29.8786,29.8545,29.8786,84700.0
2013-01-22 11:15:00,37.12,37.17,37.1,37.16,86100.0,29.8706,29.9108,29.8545,29.9028,86100.0
2013-01-22 11:20:00,37.16,37.18,37.15,37.15,70200.0,29.9028,29.9189,29.8947,29.8947,70200.0
2013-01-22 11:25:00,37.16,37.18,37.14,37.18,241500.0,29.9028,29.9189,29.8867,29.9189,241500.0
2013-01-22 11:30:00,37.18,37.19,37.16,37.16,89600.0,29.9189,29.9269,29.9028,29.9028,89600.0
2013-01-22 11:35:00,37.16,37.23,37.14,37.2,209800.0,29.9028,29.9591,29.8867,29.9349,209800.0
2013-01-22 11:40:00,37.2,37.25,37.2,37.23,81500.0,29.9349,29.9752,29.9349,29.9591,81500.0
2013-01-22 11:45:00,37.24,37.25,37.23,37.24,58900.0,29.9671,29.9752,29.9591,29.9671,58900.0
2013-01-22 11:50:00,37.24,37.31,37.22,37.29,108000.0,29.9671,30.0235,29.951,30.0074,108000.0
2013-01-22 11:55:00,37.29,37.32,37.27,37.3,65600.0,30.0074,30.0315,29.9913,30.0154,65600.0
2013-01-22 12:00:00,37.29,37.3,37.28,37.29,71100.0,30.0074,30.0154,29.9993,30.0074,71100.0
2013-01-22 12:05:00,37.28,37.3,37.27,37.27,38700.0,29.9993,30.0154,29.9913,29.9913,38700.0
2013-01-22 12:10:00,37.28,37.29,37.25,37.29,117400.0,29.9993,30.0074,29.9752,30.0074,117400.0
2013-01-22 12:15:00,37.3,37.38,37.3,37.38,135700.0,30.0154,30.0798,30.0154,30.0798,135700.0
2013-01-22 12:20:00,37.38,37.38,37.34,37.36,94100.0,30.0798,30.0798,30.0476,30.0637,94100.0
2013-01-22 12:25:00,37.37,37.41,37.35,37.39,90600.0,30.0717,30.1039,30.0557,30.0878,90600.0
2013-01-22 12:30:00,37.4,37.41,37.37,37.38,93400.0,30.0959,30.1039,30.0717,30.0798,93400.0
2013-01-22 12:35:00,37.38,37.4,37.33,37.36,122300.0,30.0798,30.0959,30.0396,30.0637,122300.0
2013-01-22 12:40:00,37.36,37.39,37.35,37.38,86800.0,30.0637,30.0878,30.0557,30.0798,86800.0
2013-01-22 12:45:00,37.39,37.39,37.34,37.35,72400.0,30.0878,30.0878,30.0476,30.0557,72400.0
2013-01-22 12:50:00,37.35,37.36,37.32,37.33,18800.0,30.0557,30.0637,30.0315,30.0396,18800.0
2013-01-22 12:55:00,37.33,37.34,37.31,37.33,24800.0,30.0396,30.0476,30.0235,30.0396,24800.0
2013-01-22 13:00:00,37.33,37.34,37.3,37.33,40600.0,30.0396,30.0476,30.0154,30.0396,40600.0
2013-01-22 13:05:00,37.33,37.36,37.33,37.34,69600.0,30.0396,30.0637,30.0396,30.0476,69600.0
2013-01-22 13:10:00,37.34,37.36,37.33,37.34,22200.0,30.0476,30.0637,30.0396,30.0476,22200.0
2013-01-22 13:15:00,37.34,37.37,37.32,37.35,73100.0,30.0476,30.0717,30.0315,30.0557,73100.0
2013-01-22 13:20:00,37.35,37.37,37.33,37.34,78000.0,30.0557,30.0717,30.0396,30.0476,78000.0
2013-01-22 13:25:00,37.33,37.34,37.27,37.28,55500.0,30.0396,30.0476,29.9913,29.9993,55500.0
2013-01-22 13:30:00,37.29,37.3,37.25,37.26,71500.0,30.0074,30.0154,29.9752,29.9832,71500.0
2013-01-22 13:35:00,37.26,37.27,37.24,37.25,35800.0,29.9832,29.9913,29.9671,29.9752,35800.0
2013-01-22 13:40:00,37.24,37.29,37.22,37.28,72800.0,29.9671,30.0074,29.951,29.9993,72800.0
2013-01-22 13:45:00,37.28,37.28,37.25,37.25,41100.0,29.9993,29.9993,29.9752,29.9752,41100.0
2013-01-22 13:50:00,37.25,37.29,37.25,37.28,77700.0,29.9752,30.0074,29.9752,29.9993,77700.0
2013-01-22 13:55:00,37.28,37.31,37.26,37.3,112000.0,29.9993,30.0235,29.9832,30.0154,112000.0
2013-01-22 14:00:00,37.29,37.3,37.27,37.28,142800.0,30.0074,30.0154,29.9913,29.9993,142800.0
2013-01-22 14:05:00,37.28,37.3,37.27,37.29,197700.0,29.9993,30.0154,29.9913,30.0074,197700.0
2013-01-22 14:10:00,37.28,37.29,37.24,37.27,174500.0,29.9993,30.0074,29.9671,29.9913,174500.0
2013-01-22 14:15:00,37.27,37.32,37.26,37.32,174000.0,29.9913,30.0315,29.9832,30.0315,174000.0
2013-01-22 14:20:00,37.32,37.32,37.3,37.31,41800.0,30.0315,30.0315,30.0154,30.0235,41800.0
2013-01-22 14:25:00,37.3,37.31,37.3,37.3,28300.0,30.0154,30.0235,30.0154,30.0154,28300.0
2013-01-22 14:30:00,37.3,37.32,37.3,37.31,29400.0,30.0154,30.0315,30.0154,30.0235,29400.0
2013-01-22 14:35:00,37.32,37.32,37.29,37.3,82400.0,30.0315,30.0315,30.0074,30.0154,82400.0
2013-01-22 14:40:00,37.29,37.32,37.29,37.3,70500.0,30.0074,30.0315,30.0074,30.0154,70500.0
2013-01-22 14:45:00,37.29,37.33,37.29,37.33,134300.0,30.0074,30.0396,30.0074,30.0396,134300.0
2013-01-22 14:50:00,37.33,37.4,37.33,37.38,152400.0,30.0396,30.0959,30.0396,30.0798,152400.0
2013-01-22 14:55:00,37.38,37.38,37.33,37.34,120500.0,30.0798,30.0798,30.0396,30.0476,120500.0
2013-01-22 15:00:00,37.34,37.35,37.27,37.28,179000.0,30.0476,30.0557,29.9913,29.9993,179000.0
2013-01-22 15:05:00,37.28,37.3,37.27,37.29,113900.0,29.9993,30.0154,29.9913,30.0074,113900.0
2013-01-22 15:10:00,37.28,37.29,37.2,37.22,207800.0,29.9993,30.0074,29.9349,29.951,207800.0
2013-01-22 15:15:00,37.21,37.26,37.21,37.26,137800.0,29.943,29.9832,29.943,29.9832,137800.0
2013-01-22 15:20:00,37.26,37.31,37.24,37.3,141600.0,29.9832,30.0235,29.9671,30.0154,141600.0
2013-01-22 15:25:00,37.3,37.34,37.3,37.31,72900.0,30.0154,30.0476,30.0154,30.0235,72900.0
2013-01-22 15:30:00,37.31,37.36,37.3,37.36,112000.0,30.0235,30.0637,30.0154,30.0637,112000.0
2013-01-22 15:35:00,37.36,37.42,37.35,37.42,133300.0,30.0637,30.112,30.0557,30.112,133300.0
2013-01-22 15:40:00,37.41,37.42,37.37,37.37,90900.0,30.1039,30.112,30.0717,30.0717,90900.0
2013-01-22 15:45:00,37.37,37.38,37.32,37.35,220500.0,30.0717,30.0798,30.0315,30.0557,220500.0
2013-01-22 15:50:00,37.35,37.39,37.31,37.38,289000.0,30.0557,30.0878,30.0235,30.0798,289000.0
2013-01-22 15:55:00,37.38,37.44,37.38,37.43,537400.0,30.0798,30.1281,30.0798,30.12,537400.0
2013-01-23 09:30:00,37.3,37.35,37.19,37.24,238600.0,30.0154,30.0557,29.9269,29.9671,238600.0
2013-01-23 09:35:00,37.25,37.39,37.15,37.39,195100.0,29.9752,30.0878,29.8947,30.0878,195100.0
2013-01-23 09:40:00,37.39,37.39,37.31,37.35,95300.0,30.0878,30.0878,30.0235,30.0557,95300.0
2013-01-23 09:45:00,37.36,37.38,37.24,37.24,59400.0,30.0637,30.0798,29.9671,29.9671,59400.0
2013-01-23 09:50:00,37.25,37.25,37.2,37.21,72100.0,29.9752,29.9752,29.9349,29.943,72100.0
2013-01-23 09:55:00,37.22,37.33,37.22,37.29,744800.0,29.951,30.0396,29.951,30.0074,744800.0
2013-01-23 10:00:00,37.29,37.35,37.24,37.32,435300.0,30.0074,30.0557,29.9671,30.0315,435300.0
2013-01-23 10:05:00,37.32,37.34,37.29,37.31,155900.0,30.0315,30.0476,30.0074,30.0235,155900.0
2013-01-23 10:10:00,37.3,37.33,37.28,37.32,66100.0,30.0154,30.0396,29.9993,30.0315,66100.0
2013-01-23 10:15:00,37.32,37.32,37.25,37.27,81900.0,30.0315,30.0315,29.9752,29.9913,81900.0
2013-01-23 10:20:00,37.27,37.29,37.23,37.25,102100.0,29.9913,30.0074,29.9591,29.9752,102100.0
2013-01-23 10:25:00,37.26,37.27,37.15,37.15,133500.0,29.9832,29.9913,29.8947,29.8947,133500.0
2013-01-23 10:30:00,37.16,37.16,37.06,37.07,102600.0,29.9028,29.9028,29.8223,29.8303,102600.0
2013-01-23 10:35:00,37.07,37.18,37.05,37.16,79200.0,29.8303,29.9189,29.8142,29.9028,79200.0
2013-01-23 10:40:00,37.16,37.17,37.1,37.12,51800.0,29.9028,29.9108,29.8545,29.8706,51800.0
2013-01-23 10:45:00,37.12,37.13,37.1,37.12,38800.0,29.8706,29.8786,29.8545,29.8706,38800.0
2013-01-23 10:50:00,37.12,37.2,37.11,37.18,68100.0,29.8706,29.9349,29.8625,29.9189,68100.0
2013-01-23 10:55:00,37.18,37.19,37.14,37.15,72700.0,29.9189,29.9269,29.8867,29.8947,72700.0
2013-01-23 11:00:00,37.16,37.17,37.13,37.15,82800.0,29.9028,29.9108,29.8786,29.8947,82800.0
2013-01-23 11:05:00,37.14,37.2,37.14,37.2,51400.0,29.8867,29.9349,29.8867,29.9349,51400.0
2013-01-23 11:10:00,37.19,37.25,37.19,37.24,49200.0,29.9269,29.9752,29.9269,29.9671,49200.0
2013-01-23 11:15:00,37.24,37.3,37.24,37.3,85500.0,29.9671,30.0154,29.9671,30.0154,85500.0
2013-01-23 11:20:00,37.29,37.36,37.29,37.29,131000.0,30.0074,30.0637,30.0074,30.0074,131000.0
2013-01-23 11:25:00,37.29,37.3,37.26,37.27,25900.0,30.0074,30.0154,29.9832,29.9913,25900.0
2013-01-23 11:30:00,37.27,37.28,37.24,37.25,37700.0,29.9913,29.9993,29.9671,29.9752,37700.0
2013-01-23 11:35:00,37.24,37.24,37.18,37.2,62600.0,29.9671,29.9671,29.9189,29.9349,62600.0
2013-01-23 11:40:00,37.2,37.2,37.15,37.17,61900.0,29.9349,29.9349,29.8947,29.9108,61900.0
2013-01-23 11:45:00,37.16,37.17,37.14,37.16,68600.0,29.9028,29.9108,29.8867,29.9028,68600.0
2013-01-23 11:50:00,37.17,37.2,37.15,37.17,232900.0,29.9108,29.9349,29.8947,29.9108,232900.0
2013-01-23 11:55:00,37.18,37.2,37.16,37.18,53100.0,29.9189,29.9349,29.9028,29.9189,53100.0
2013-01-23 12:00:00,37.18,37.26,37.18,37.25,41700.0,29.9189,29.9832,29.9189,29.9752,41700.0
2013-01-23 12:05:00,37.25,37.3,37.24,37.27,54700.0,29.9752,30.0154,29.9671,29.9913,54700.0
2013-01-23 12:10:00,37.26,37.29,37.24,37.29,38400.0,29.9832,30.0074,29.9671,30.0074,38400.0
2013-01-23 12:15:00,37.29,37.31,37.28,37.3,45600.0,30.0074,30.0235,29.9993,30.0154,45600.0
2013-01-23 12:20:00,37.29,37.33,37.29,37.33,25900.0,30.0074,30.0396,30.0074,30.0396,25900.0
2013-01-23 12:25:00,37.33,37.35,37.32,37.34,38400.0,30.0396,30.0557,30.0315,30.0476,38400.0
2013-01-23 12:30:00,37.33,37.39,37.33,37.38,40700.0,30.0396,30.0878,30.0396,30.0798,40700.0
2013-01-23 12:35:00,37.38,37.38,37.36,37.36,41300.0,30.0798,30.0798,30.0637,30.0637,41300.0
2013-01-23 12:40:00,37.36,37.38,37.35,37.37,58000.0,30.0637,30.0798,30.0557,30.0717,58000.0
2013-01-23 12:45:00,37.38,37.38,37.35,37.36,35200.0,30.0798,30.0798,30.0557,30.0637,35200.0
2013-01-23 12:50:00,37.37,37.38,37.34,37.38,51600.0,30.0717,30.0798,30.0476,30.0798,51600.0
2013-01-23 12:55:00,37.38,37.43,37.36,37.43,83800.0,30.0798,30.12,30.0637,30.12,83800.0
2013-01-23 13:00:00,37.43,37.43,37.4,37.4,63300.0,30.12,30.12,30.0959,30.0959,63300.0
2013-01-23 13:05:00,37.4,37.42,37.39,37.4,52300.0,30.0959,30.112,30.0878,30.0959,52300.0
2013-01-23 13:10:00,37.4,37.41,37.38,37.38,41700.0,30.0959,30.1039,30.0798,30.0798,41700.0
2013-01-23 13:15:00,37.38,37.41,37.38,37.39,52000.0,30.0798,30.1039,30.0798,30.0878,52000.0
2013-01-23 13:20:00,37.38,37.41,37.38,37.41,31000.0,30.0798,30.1039,30.0798,30.1039,31000.0
2013-01-23 13:25:00,37.41,37.41,37.37,37.37,28300.0,30.1039,30.1039,30.0717,30.0717,28300.0
2013-01-23 13:30:00,37.38,37.39,37.35,37.39,29400.0,30.0798,30.0878,30.0557,30.0878,29400.0
2013-01-23 13:35:00,37.39,37.39,37.34,37.35,98000.0,30.0878,30.0878,30.0476,30.0557,98000.0
2013-01-23 13:40:00,37.34,37.37,37.34,37.35,116800.0,30.0476,30.0717,30.0476,30.0557,116800.0
2013-01-23 13:45:00,37.35,37.35,37.34,37.34,23000.0,30.0557,30.0557,30.0476,30.0476,23000.0
2013-01-23 13:50:00,37.35,37.35,37.34,37.35,42000.0,30.0557,30.0557,30.0476,30.0557,42000.0
2013-01-23 13:55:00,37.35,37.35,37.34,37.35,26900.0,30.0557,30.0557,30.0476,30.0557,26900.0
2013-01-23 14:00:00,37.34,37.39,37.34,37.39,49700.0,30.0476,30.0878,30.0476,30.0878,49700.0
2013-01-23 14:05:00,37.39,37.4,37.35,37.38,92300.0,30.0878,30.0959,30.0557,30.0798,92300.0
2013-01-23 14:10:00,37.38,37.41,37.37,37.41,120800.0,30.0798,30.1039,30.0717,30.1039,120800.0
2013-01-23 14:15:00,37.41,37.51,37.4,37.51,291900.0,30.1039,30.1844,30.0959,30.1844,291900.0
2013-01-23 14:20:00,37.51,37.61,37.5,37.61,241200.0,30.1844,30.2649,30.1764,30.2649,241200.0
2013-01-23 14:25:00,37.61,37.74,37.61,37.7,355600.0,30.2649,30.3695,30.2649,30.3373,355600.0
2013-01-23 14:30:00,37.7,37.72,37.58,37.59,237900.0,30.3373,30.3534,30.2407,30.2488,237900.0
2013-01-23 14:35:00,37.58,37.72,37.58,37.71,392300.0,30.2407,30.3534,30.2407,30.3453,392300.0
2013-01-23 14:40:00,37.71,37.76,37.71,37.75,140800.0,30.3453,30.3856,30.3453,30.3775,140800.0
2013-01-23 14:45:00,37.75,37.78,37.73,37.77,128100.0,30.3775,30.4017,30.3614,30.3936,128100.0
2013-01-23 14:50:00,37.76,37.83,37.74,37.8,422800.0,30.3856,30.4419,30.3695,30.4178,422800.0
2013-01-23 14:55:00,37.8,37.87,37.8,37.84,165800.0,30.4178,30.4741,30.4178,30.45,165800.0
2013-01-23 15:00:00,37.84,37.86,37.77,37.83,499800.0,30.45,30.466,30.3936,30.4419,499800.0
2013-01-23 15:05:00,37.83,37.88,37.79,37.84,170300.0,30.4419,30.4821,30.4097,30.45,170300.0
2013-01-23 15:10:00,37.85,37.89,37.84,37.86,261000.0,30.458,30.4902,30.45,30.466,261000.0
2013-01-23 15:15:00,37.86,37.86,37.82,37.86,118800.0,30.466,30.466,30.4339,30.466,118800.0
2013-01-23 15:20:00,37.86,37.86,37.76,37.77,98800.0,30.466,30.466,30.3856,30.3936,98800.0
2013-01-23 15:25:00,37.76,37.84,37.76,37.82,204500.0,30.3856,30.45,30.3856,30.4339,204500.0
2013-01-23 15:30:00,37.83,37.86,37.79,37.84,353000.0,30.4419,30.466,30.4097,30.45,353000.0
2013-01-23 15:35:00,37.83,37.87,37.81,37.81,156300.0,30.4419,30.4741,30.4258,30.4258,156300.0
2013-01-23 15:40:00,37.82,37.93,37.81,37.93,378800.0,30.4339,30.5224,30.4258,30.5224,378800.0
2013-01-23 15:45:00,37.92,37.95,37.88,37.94,438000.0,30.5143,30.5385,30.4821,30.5304,438000.0
2013-01-23 15:50:00,37.94,37.97,37.91,37.93,637900.0,30.5304,30.5546,30.5063,30.5224,637900.0
2013-01-23 15:55:00,37.93,37.96,37.87,37.88,615200.0,30.5224,30.5465,30.4741,30.4821,615200.0
2013-01-24 09:30:00,37.95,38.02,37.88,37.97,282200.0,30.5385,30.5948,30.4821,30.5546,282200.0
2013-01-24 09:35:00,37.97,38.1,37.94,38.01,423000.0,30.5546,30.6592,30.5304,30.5868,423000.0
2013-01-24 09:40:00,38.01,38.07,37.97,38.02,286700.0,30.5868,30.635,30.5546,30.5948,286700.0
2013-01-24 09:45:00,38.02,38.16,38.01,38.15,197000.0,30.5948,30.7075,30.5868,30.6994,197000.0
2013-01-24 09:50:00,38.15,38.36,38.13,38.35,336800.0,30.6994,30.8684,30.6833,30.8604,336800.0
2013-01-24 09:55:00,38.36,38.41,38.29,38.33,208000.0,30.8684,30.9086,30.8121,30.8443,208000.0
2013-01-24 10:00:00,38.33,38.5,38.33,38.44,245200.0,30.8443,30.9811,30.8443,30.9328,245200.0
2013-01-24 10:05:00,38.43,38.5,38.43,38.48,411700.0,30.9247,30.9811,30.9247,30.965,411700.0
2013-01-24 10:10:00,38.48,38.49,38.35,38.38,193300.0,30.965,30.973,30.8604,30.8845,193300.0
2013-01-24 10:15:00,38.38,38.39,38.28,38.3,142400.0,30.8845,30.8925,30.804,30.8201,142400.0
2013-01-24 10:20:00,38.31,38.43,38.3,38.39,163700.0,30.8282,30.9247,30.8201,30.8925,163700.0
2013-01-24 10:25:00,38.39,38.43,38.38,38.41,135900.0,30.8925,30.9247,30.8845,30.9086,135900.0
2013-01-24 10:30:00,38.4,38.46,38.39,38.4,375200.0,30.9006,30.9489,30.8925,30.9006,375200.0
2013-01-24 10:35:00,38.4,38.43,38.38,38.42,173200.0,30.9006,30.9247,30.8845,30.9167,173200.0
2013-01-24 10:40:00,38.41,38.46,38.33,38.44,403900.0,30.9086,30.9489,30.8443,30.9328,403900.0
2013-01-24 10:45:00,38.44,38.45,38.28,38.32,214600.0,30.9328,30.9408,30.804,30.8362,214600.0
2013-01-24 10:50:00,38.32,38.35,38.29,38.3,102400.0,30.8362,30.8604,30.8121,30.8201,102400.0
2013-01-24 10:55:00,38.3,38.31,38.28,38.3,101500.0,30.8201,30.8282,30.804,30.8201,101500.0
2013-01-24 11:00:00,38.3,38.3,38.25,38.29,132800.0,30.8201,30.8201,30.7799,30.8121,132800.0
2013-01-24 11:05:00,38.29,38.36,38.26,38.34,410100.0,30.8121,30.8684,30.7879,30.8523,410100.0
2013-01-24 11:10:00,38.34,38.41,38.33,38.4,310300.0,30.8523,30.9086,30.8443,30.9006,310300.0
2013-01-24 11:15:00,38.41,38.46,38.38,38.4,68700.0,30.9086,30.9489,30.8845,30.9006,68700.0
2013-01-24 11:20:00,38.39,38.48,38.39,38.48,114300.0,30.8925,30.965,30.8925,30.965,114300.0
2013-01-24 11:25:00,38.48,38.49,38.44,38.47,113900.0,30.965,30.973,30.9328,30.9569,113900.0
2013-01-24 11:30:00,38.47,38.49,38.42,38.48,120200.0,30.9569,30.973,30.9167,30.965,120200.0
2013-01-24 11:35:00,38.48,38.49,38.37,38.38,164600.0,30.965,30.973,30.8764,30.8845,164600.0
2013-01-24 11:40:00,38.37,38.37,38.31,38.31,65400.0,30.8764,30.8764,30.8282,30.8282,65400.0
2013-01-24 11:45:00,38.31,38.35,38.3,38.34,100500.0,30.8282,30.8604,30.8201,30.8523,100500.0
2013-01-24 11:50:00,38.34,38.34,38.24,38.27,299800.0,30.8523,30.8523,30.7718,30.796,299800.0
2013-01-24 11:55:00,38.26,38.27,38.21,38.24,90600.0,30.7879,30.796,30.7477,30.7718,90600.0
2013-01-24 12:00:00,38.24,38.24,38.17,38.21,119400.0,30.7718,30.7718,30.7155,30.7477,119400.0
2013-01-24 12:05:00,38.21,38.21,38.15,38.15,68700.0,30.7477,30.7477,30.6994,30.6994,68700.0
2013-01-24 12:10:00,38.16,38.17,38.14,38.17,63200.0,30.7075,30.7155,30.6914,30.7155,63200.0
2013-01-24 12:15:00,38.17,38.23,38.16,38.23,108300.0,30.7155,30.7638,30.7075,30.7638,108300.0
2013-01-24 12:20:00,38.22,38.26,38.21,38.25,70100.0,30.7557,30.7879,30.7477,30.7799,70100.0
2013-01-24 12:25:00,38.25,38.32,38.25,38.31,102600.0,30.7799,30.8362,30.7799,30.8282,102600.0
2013-01-24 12:30:00,38.32,38.32,38.2,38.26,143500.0,30.8362,30.8362,30.7396,30.7879,143500.0
2013-01-24 12:35:00,38.26,38.26,38.15,38.16,66800.0,30.7879,30.7879,30.6994,30.7075,66800.0
2013-01-24 12:40:00,38.15,38.19,38.14,38.15,66300.0,30.6994,30.7316,30.6914,30.6994,66300.0
2013-01-24 12:45:00,38.15,38.21,38.13,38.16,65000.0,30.6994,30.7477,30.6833,30.7075,65000.0
2013-01-24 12:50:00,38.16,38.21,38.15,38.19,104800.0,30.7075,30.7477,30.6994,30.7316,104800.0
2013-01-24 12:55:00,38.19,38.21,38.14,38.15,79200.0,30.7316,30.7477,30.6914,30.6994,79200.0
2013-01-24 13:00:00,38.15,38.2,38.13,38.15,67000.0,30.6994,30.7396,30.6833,30.6994,67000.0
2013-01-24 13:05:00,38.14,38.2,38.14,38.2,102000.0,30.6914,30.7396,30.6914,30.7396,102000.0
2013-01-24 13:10:00,38.2,38.22,38.17,38.18,355600.0,30.7396,30.7557,30.7155,30.7236,355600.0
2013-01-24 13:15:00,38.18,38.22,38.17,38.22,45900.0,30.7236,30.7557,30.7155,30.7557,45900.0
2013-01-24 13:20:00,38.22,38.27,38.22,38.27,72500.0,30.7557,30.796,30.7557,30.796,72500.0
2013-01-24 13:25:00,38.27,38.29,38.23,38.28,46600.0,30.796,30.8121,30.7638,30.804,46600.0
2013-01-24 13:30:00,38.28,38.28,38.2,38.22,89100.0,30.804,30.804,30.7396,30.7557,89100.0
2013-01-24 13:35:00,38.21,38.27,38.21,38.24,130700.0,30.7477,30.796,30.7477,30.7718,130700.0
2013-01-24 13:40:00,38.25,38.26,38.23,38.25,99500.0,30.7799,30.7879,30.7638,30.7799,99500.0
2013-01-24 13:45:00,38.25,38.26,38.24,38.25,234400.0,30.7799,30.7879,30.7718,30.7799,234400.0
2013-01-24 13:50:00,38.24,38.31,38.23,38.31,576700.0,30.7718,30.8282,30.7638,30.8282,576700.0
2013-01-24 13:55:00,38.31,38.36,38.29,38.34,101200.0,30.8282,30.8684,30.8121,30.8523,101200.0
2013-01-24 14:00:00,38.33,38.35,38.31,38.34,247400.0,30.8443,30.8604,30.8282,30.8523,247400.0
2013-01-24 14:05:00,38.34,38.34,38.32,38.33,99400.0,30.8523,30.8523,30.8362,30.8443,99400.0
2013-01-24 14:10:00,38.32,38.35,38.32,38.35,67200.0,30.8362,30.8604,30.8362,30.8604,67200.0
2013-01-24 14:15:00,38.35,38.38,38.34,38.37,119200.0,30.8604,30.8845,30.8523,30.8764,119200.0
2013-01-24 14:20:00,38.37,38.38,38.34,38.35,184900.0,30.8764,30.8845,30.8523,30.8604,184900.0
2013-01-24 14:25:00,38.34,38.35,38.34,38.34,51900.0,30.8523,30.8604,30.8523,30.8523,51900.0
2013-01-24 14:30:00,38.34,38.36,38.31,38.32,214200.0,30.8523,30.8684,30.8282,30.8362,214200.0
2013-01-24 14:35:00,38.32,38.33,38.3,38.3,83400.0,30.8362,30.8443,30.8201,30.8201,83400.0
2013-01-24 14:40:00,38.3,38.3,38.25,38.25,99200.0,30.8201,30.8201,30.7799,30.7799,99200.0
2013-01-24 14:45:00,38.25,38.26,38.24,38.26,117700.0,30.7799,30.7879,30.7718,30.7879,117700.0
2013-01-24 14:50:00,38.26,38.26,38.24,38.25,88700.0,30.7879,30.7879,30.7718,30.7799,88700.0
2013-01-24 14:55:00,38.25,38.25,38.22,38.24,86800.0,30.7799,30.7799,30.7557,30.7718,86800.0
2013-01-24 15:00:00,38.24,38.28,38.22,38.27,87500.0,30.7718,30.804,30.7557,30.796,87500.0
2013-01-24 15:05:00,38.28,38.33,38.27,38.3,180800.0,30.804,30.8443,30.796,30.8201,180800.0
2013-01-24 15:10:00,38.3,38.34,38.29,38.32,92600.0,30.8201,30.8523,30.8121,30.8362,92600.0
2013-01-24 15:15:00,38.33,38.38,38.32,38.38,126400.0,30.8443,30.8845,30.8362,30.8845,126400.0
2013-01-24 15:20:00,38.38,38.43,38.37,38.4,158000.0,30.8845,30.9247,30.8764,30.9006,158000.0
2013-01-24 15:25:00,38.4,38.44,38.39,38.43,81200.0,30.9006,30.9328,30.8925,30.9247,81200.0
2013-01-24 15:30:00,38.43,38.47,38.43,38.46,115100.0,30.9247,30.9569,30.9247,30.9489,115100.0
2013-01-24 15:35:00,38.46,38.52,38.45,38.52,219800.0,30.9489,30.9972,30.9408,30.9972,219800.0
2013-01-24 15:40:00,38.52,38.53,38.49,38.53,186700.0,30.9972,31.0052,30.973,31.0052,186700.0
2013-01-24 15:45:00,38.52,38.52,38.44,38.45,301900.0,30.9972,30.9972,30.9328,30.9408,301900.0
2013-01-24 15:50:00,38.45,38.45,38.38,38.38,254300.0,30.9408,30.9408,30.8845,30.8845,254300.0
2013-01-24 15:55:00,38.39,38.43,38.36,38.4,305900.0,30.8925,30.9247,30.8684,30.9006,305900.0
2013-01-25 09:30:00,38.5,38.54,38.23,38.25,239800.0,30.9811,31.0132,30.7638,30.7799,239800.0
2013-01-25 09:35:00,38.27,38.51,38.27,38.47,185400.0,30.796,30.9891,30.796,30.9569,185400.0
2013-01-25 09:40:00,38.46,38.53,38.46,38.53,274000.0,30.9489,31.0052,30.9489,31.0052,274000.0
2013-01-25 09:45:00,38.53,38.66,38.52,38.66,170400.0,31.0052,31.1098,30.9972,31.1098,170400.0
2013-01-25 09:50:00,38.65,38.82,38.65,38.82,249000.0,31.1018,31.2386,31.1018,31.2386,249000.0
2013-01-25 09:55:00,38.81,39.02,38.81,38.96,334800.0,31.2305,31.3995,31.2305,31.3512,334800.0
2013-01-25 10:00:00,38.96,38.96,38.76,38.88,286400.0,31.3512,31.3512,31.1903,31.2868,286400.0
2013-01-25 10:05:00,38.87,39.11,38.84,39.06,411600.0,31.2788,31.4719,31.2547,31.4317,411600.0
2013-01-25 10:10:00,39.06,39.19,39.06,39.16,365800.0,31.4317,31.5363,31.4317,31.5122,365800.0
2013-01-25 10:15:00,39.16,39.26,39.16,39.21,338200.0,31.5122,31.5926,31.5122,31.5524,338200.0
2013-01-25 10:20:00,39.21,39.26,39.17,39.17,352700.0,31.5524,31.5926,31.5202,31.5202,352700.0
2013-01-25 10:25:00,39.18,39.21,39.08,39.08,272100.0,31.5283,31.5524,31.4478,31.4478,272100.0
2013-01-25 10:30:00,39.09,39.2,39.06,39.16,576900.0,31.4558,31.5444,31.4317,31.5122,576900.0
2013-01-25 10:35:00,39.15,39.19,39.03,39.03,227100.0,31.5041,31.5363,31.4076,31.4076,227100.0
2013-01-25 10:40:00,39.03,39.11,39.03,39.07,132900.0,31.4076,31.4719,31.4076,31.4397,132900.0
2013-01-25 10:45:00,39.07,39.09,39.01,39.02,149200.0,31.4397,31.4558,31.3915,31.3995,149200.0
2013-01-25 10:50:00,39.02,39.04,38.99,39.01,482000.0,31.3995,31.4156,31.3754,31.3915,482000.0
2013-01-25 10:55:00,39.01,39.03,38.99,39.01,203600.0,31.3915,31.4076,31.3754,31.3915,203600.0
2013-01-25 11:00:00,39.01,39.06,38.99,39.03,216100.0,31.3915,31.4317,31.3754,31.4076,216100.0
2013-01-25 11:05:00,39.04,39.04,39.0,39.02,200400.0,31.4156,31.4156,31.3834,31.3995,200400.0
2013-01-25 11:10:00,39.01,39.02,38.98,38.99,327600.0,31.3915,31.3995,31.3673,31.3754,327600.0
2013-01-25 11:15:00,38.99,39.01,38.98,38.98,517900.0,31.3754,31.3915,31.3673,31.3673,517900.0
2013-01-25 11:20:00,38.98,39.05,38.98,39.03,83700.0,31.3673,31.4236,31.3673,31.4076,83700.0
2013-01-25 11:25:00,39.02,39.05,38.99,39.0,213100.0,31.3995,31.4236,31.3754,31.3834,213100.0
2013-01-25 11:30:00,39.0,39.02,38.98,39.01,214700.0,31.3834,31.3995,31.3673,31.3915,214700.0
2013-01-25 11:35:00,39.01,39.05,38.99,39.04,131500.0,31.3915,31.4236,31.3754,31.4156,131500.0
2013-01-25 11:40:00,39.03,39.06,38.99,39.0,249300.0,31.4076,31.4317,31.3754,31.3834,249300.0
2013-01-25 11:45:00,39.01,39.02,38.98,39.01,214000.0,31.3915,31.3995,31.3673,31.3915,214000.0
2013-01-25 11:50:00,39.0,39.01,38.98,39.0,323900.0,31.3834,31.3915,31.3673,31.3834,323900.0
2013-01-25 11:55:00,39.0,39.0,38.94,38.95,306500.0,31.3834,31.3834,31.3351,31.3432,306500.0
2013-01-25 12:00:00,38.95,38.98,38.93,38.97,147300.0,31.3432,31.3673,31.3271,31.3593,147300.0
2013-01-25 12:05:00,38.97,39.0,38.95,39.0,204400.0,31.3593,31.3834,31.3432,31.3834,204400.0
2013-01-25 12:10:00,39.0,39.0,38.97,38.98,171100.0,31.3834,31.3834,31.3593,31.3673,171100.0
2013-01-25 12:15:00,38.97,38.99,38.96,38.98,155600.0,31.3593,31.3754,31.3512,31.3673,155600.0
2013-01-25 12:20:00,38.97,38.98,38.91,38.91,181300.0,31.3593,31.3673,31.311,31.311,181300.0
2013-01-25 12:25:00,38.91,38.94,38.83,38.83,187700.0,31.311,31.3351,31.2466,31.2466,187700.0
2013-01-25 12:30:00,38.83,38.87,38.81,38.84,73200.0,31.2466,31.2788,31.2305,31.2547,73200.0
2013-01-25 12:35:00,38.84,38.84,38.8,38.8,54600.0,31.2547,31.2547,31.2225,31.2225,54600.0
2013-01-25 12:40:00,38.81,38.84,38.78,38.8,108300.0,31.2305,31.2547,31.2064,31.2225,108300.0
2013-01-25 12:45:00,38.8,38.82,38.76,38.77,72500.0,31.2225,31.2386,31.1903,31.1983,72500.0
2013-01-25 12:50:00,38.77,38.79,38.74,38.79,89100.0,31.1983,31.2144,31.1742,31.2144,89100.0
2013-01-25 12:55:00,38.79,38.79,38.7,38.74,76000.0,31.2144,31.2144,31.142,31.1742,76000.0
2013-01-25 13:00:00,38.75,38.79,38.72,38.77,75100.0,31.1822,31.2144,31.1581,31.1983,75100.0
2013-01-25 13:05:00,38.77,38.84,38.76,38.81,98000.0,31.1983,31.2547,31.1903,31.2305,98000.0
2013-01-25 13:10:00,38.82,38.86,38.81,38.86,46000.0,31.2386,31.2708,31.2305,31.2708,46000.0
2013-01-25 13:15:00,38.86,38.88,38.83,38.84,57300.0,31.2708,31.2868,31.2466,31.2547,57300.0
2013-01-25 13:20:00,38.84,38.86,38.81,38.82,71500.0,31.2547,31.2708,31.2305,31.2386,71500.0
2013-01-25 13:25:00,38.83,38.83,38.79,38.79,46300.0,31.2466,31.2466,31.2144,31.2144,46300.0
2013-01-25 13:30:00,38.8,38.8,38.78,38.8,40800.0,31.2225,31.2225,31.2064,31.2225,40800.0
2013-01-25 13:35:00,38.8,38.84,38.79,38.84,59400.0,31.2225,31.2547,31.2144,31.2547,59400.0
2013-01-25 13:40:00,38.84,38.87,38.84,38.86,110300.0,31.2547,31.2788,31.2547,31.2708,110300.0
2013-01-25 13:45:00,38.86,38.89,38.82,38.82,110300.0,31.2708,31.2949,31.2386,31.2386,110300.0
2013-01-25 13:50:00,38.82,38.82,38.76,38.76,83100.0,31.2386,31.2386,31.1903,31.1903,83100.0
2013-01-25 13:55:00,38.76,38.76,38.69,38.74,147700.0,31.1903,31.1903,31.134,31.1742,147700.0
2013-01-25 14:00:00,38.74,38.76,38.71,38.71,113600.0,31.1742,31.1903,31.15,31.15,113600.0
2013-01-25 14:05:00,38.72,38.73,38.7,38.73,85100.0,31.1581,31.1661,31.142,31.1661,85100.0
2013-01-25 14:10:00,38.73,38.73,38.71,38.73,55000.0,31.1661,31.1661,31.15,31.1661,55000.0
2013-01-25 14:15:00,38.72,38.73,38.71,38.73,27600.0,31.1581,31.1661,31.15,31.1661,27600.0
2013-01-25 14:20:00,38.73,38.75,38.72,38.75,55000.0,31.1661,31.1822,31.1581,31.1822,55000.0
2013-01-25 14:25:00,38.75,38.75,38.72,38.72,57500.0,31.1822,31.1822,31.1581,31.1581,57500.0
2013-01-25 14:30:00,38.73,38.74,38.72,38.74,74800.0,31.1661,31.1742,31.1581,31.1742,74800.0
2013-01-25 14:35:00,38.75,38.75,38.71,38.72,103800.0,31.1822,31.1822,31.15,31.1581,103800.0
2013-01-25 14:40:00,38.73,38.78,38.72,38.77,199300.0,31.1661,31.2064,31.1581,31.1983,199300.0
2013-01-25 14:45:00,38.78,38.8,38.73,38.73,100500.0,31.2064,31.2225,31.1661,31.1661,100500.0
2013-01-25 14:50:00,38.74,38.75,38.72,38.73,89000.0,31.1742,31.1822,31.1581,31.1661,89000.0
2013-01-25 14:55:00,38.73,38.73,38.67,38.68,88600.0,31.1661,31.1661,31.1179,31.1259,88600.0
2013-01-25 15:00:00,38.69,38.7,38.67,38.68,78700.0,31.134,31.142,31.1179,31.1259,78700.0
2013-01-25 15:05:00,38.68,38.68,38.62,38.64,119500.0,31.1259,31.1259,31.0776,31.0937,119500.0
2013-01-25 15:10:00,38.63,38.64,38.61,38.62,91300.0,31.0857,31.0937,31.0696,31.0776,91300.0
2013-01-25 15:15:00,38.62,38.63,38.59,38.59,67900.0,31.0776,31.0857,31.0535,31.0535,67900.0
2013-01-25 15:20:00,38.59,38.6,38.57,38.57,202200.0,31.0535,31.0615,31.0374,31.0374,202200.0
2013-01-25 15:25:00,38.58,38.58,38.54,38.58,147000.0,31.0454,31.0454,31.0132,31.0454,147000.0
2013-01-25 15:30:00,38.58,38.61,38.58,38.58,135400.0,31.0454,31.0696,31.0454,31.0454,135400.0
2013-01-25 15:35:00,38.58,38.6,38.58,38.6,171100.0,31.0454,31.0615,31.0454,31.0615,171100.0
2013-01-25 15:40:00,38.59,38.59,38.55,38.57,334300.0,31.0535,31.0535,31.0213,31.0374,334300.0
2013-01-25 15:45:00,38.57,38.61,38.55,38.58,334800.0,31.0374,31.0696,31.0213,31.0454,334800.0
2013-01-25 15:50:00,38.58,38.63,38.57,38.63,521400.0,31.0454,31.0857,31.0374,31.0857,521400.0
2013-01-25 15:55:00,38.62,38.64,38.57,38.58,880500.0,31.0776,31.0937,31.0374,31.0454,880500.0
2013-01-28 09:30:00,38.56,38.71,38.44,38.67,269300.0,31.0293,31.15,30.9328,31.1179,269300.0
2013-01-28 09:35:00,38.68,38.75,38.55,38.73,212600.0,31.1259,31.1822,31.0213,31.1661,212600.0
2013-01-28 09:40:00,38.74,38.75,38.7,38.74,57600.0,31.1742,31.1822,31.142,31.1742,57600.0
2013-01-28 09:45:00,38.73,38.75,38.61,38.63,117400.0,31.1661,31.1822,31.0696,31.0857,117400.0
2013-01-28 09:50:00,38.64,38.66,38.56,38.59,88400.0,31.0937,31.1098,31.0293,31.0535,88400.0
2013-01-28 09:55:00,38.59,38.6,38.56,38.59,62300.0,31.0535,31.0615,31.0293,31.0535,62300.0
2013-01-28 10:00:00,38.58,38.59,38.38,38.49,172400.0,31.0454,31.0535,30.8845,30.973,172400.0
2013-01-28 10:05:00,38.49,38.5,38.38,38.38,124100.0,30.973,30.9811,30.8845,30.8845,124100.0
2013-01-28 10:10:00,38.37,38.38,38.24,38.25,261500.0,30.8764,30.8845,30.7718,30.7799,261500.0
2013-01-28 10:15:00,38.25,38.25,38.17,38.22,264000.0,30.7799,30.7799,30.7155,30.7557,264000.0
2013-01-28 10:20:00,38.22,38.35,38.21,38.34,119100.0,30.7557,30.8604,30.7477,30.8523,119100.0
2013-01-28 10:25:00,38.34,38.45,38.34,38.43,97500.0,30.8523,30.9408,30.8523,30.9247,97500.0
2013-01-28 10:30:00,38.43,38.47,38.4,38.43,60300.0,30.9247,30.9569,30.9006,30.9247,60300.0
2013-01-28 10:35:00,38.44,38.47,38.39,38.39,44200.0,30.9328,30.9569,30.8925,30.8925,44200.0
2013-01-28 10:40:00,38.39,38.43,38.36,38.43,45700.0,30.8925,30.9247,30.8684,30.9247,45700.0
2013-01-28 10:45:00,38.42,38.48,38.41,38.42,87100.0,30.9167,30.965,30.9086,30.9167,87100.0
2013-01-28 10:50:00,38.42,38.42,38.39,38.4,25900.0,30.9167,30.9167,30.8925,30.9006,25900.0
2013-01-28 10:55:00,38.39,38.49,38.39,38.49,93400.0,30.8925,30.973,30.8925,30.973,93400.0
2013-01-28 11:00:00,38.48,38.53,38.46,38.52,63800.0,30.965,31.0052,30.9489,30.9972,63800.0
2013-01-28 11:05:00,38.54,38.54,38.47,38.48,111800.0,31.0132,31.0132,30.9569,30.965,111800.0
2013-01-28 11:10:00,38.49,38.49,38.44,38.44,43500.0,30.973,30.973,30.9328,30.9328,43500.0
2013-01-28 11:15:00,38.44,38.44,38.37,38.38,61300.0,30.9328,30.9328,30.8764,30.8845,61300.0
2013-01-28 11:20:00,38.39,38.39,38.31,38.31,71000.0,30.8925,30.8925,30.8282,30.8282,71000.0
2013-01-28 11:25:00,38.3,38.34,38.29,38.34,72200.0,30.8201,30.8523,30.8121,30.8523,72200.0
2013-01-28 11:30:00,38.34,38.44,38.34,38.43,66600.0,30.8523,30.9328,30.8523,30.9247,66600.0
2013-01-28 11:35:00,38.43,38.47,38.42,38.47,91400.0,30.9247,30.9569,30.9167,30.9569,91400.0
2013-01-28 11:40:00,38.47,38.48,38.45,38.48,50400.0,30.9569,30.965,30.9408,30.965,50400.0
2013-01-28 11:45:00,38.48,38.49,38.42,38.43,33900.0,30.965,30.973,30.9167,30.9247,33900.0
2013-01-28 11:50:00,38.42,38.44,38.36,38.38,63500.0,30.9167,30.9328,30.8684,30.8845,63500.0
2013-01-28 11:55:00,38.39,38.43,38.37,38.41,86300.0,30.8925,30.9247,30.8764,30.9086,86300.0
2013-01-28 12:00:00,38.4,38.41,38.29,38.32,203400.0,30.9006,30.9086,30.8121,30.8362,203400.0
2013-01-28 12:05:00,38.32,38.36,38.3,38.34,85600.0,30.8362,30.8684,30.8201,30.8523,85600.0
2013-01-28 12:10:00,38.35,38.39,38.32,38.33,61100.0,30.8604,30.8925,30.8362,30.8443,61100.0
2013-01-28 12:15:00,38.33,38.38,38.33,38.37,42700.0,30.8443,30.8845,30.8443,30.8764,42700.0
2013-01-28 12:20:00,38.38,38.39,38.33,38.37,40100.0,30.8845,30.8925,30.8443,30.8764,40100.0
2013-01-28 12:25:00,38.37,38.38,38.34,38.38,50600.0,30.8764,30.8845,30.8523,30.8845,50600.0
2013-01-28 12:30:00,38.38,38.39,38.35,38.35,64400.0,30.8845,30.8925,30.8604,30.8604,64400.0
2013-01-28 12:35:00,38.35,38.41,38.35,38.38,78600.0,30.8604,30.9086,30.8604,30.8845,78600.0
2013-01-28 12:40:00,38.39,38.39,38.34,38.36,40800.0,30.8925,30.8925,30.8523,30.8684,40800.0
2013-01-28 12:45:00,38.36,38.41,38.36,38.41,44700.0,30.8684,30.9086,30.8684,30.9086,44700.0
2013-01-28 12:50:00,38.41,38.41,38.38,38.39,65100.0,30.9086,30.9086,30.8845,30.8925,65100.0
2013-01-28 12:55:00,38.4,38.43,38.39,38.41,82400.0,30.9006,30.9247,30.8925,30.9086,82400.0
2013-01-28 13:00:00,38.4,38.41,38.39,38.39,48600.0,30.9006,30.9086,30.8925,30.8925,48600.0
2013-01-28 13:05:00,38.39,38.4,38.34,38.34,78500.0,30.8925,30.9006,30.8523,30.8523,78500.0
2013-01-28 13:10:00,38.33,38.35,38.31,38.34,65900.0,30.8443,30.8604,30.8282,30.8523,65900.0
2013-01-28 13:15:00,38.33,38.35,38.32,38.33,57700.0,30.8443,30.8604,30.8362,30.8443,57700.0
2013-01-28 13:20:00,38.34,38.34,38.3,38.34,49200.0,30.8523,30.8523,30.8201,30.8523,49200.0
2013-01-28 13:25:00,38.34,38.36,38.33,38.34,24200.0,30.8523,30.8684,30.8443,30.8523,24200.0
2013-01-28 13:30:00,38.34,38.34,38.3,38.32,54700.0,30.8523,30.8523,30.8201,30.8362,54700.0
2013-01-28 13:35:00,38.32,38.34,38.29,38.33,79700.0,30.8362,30.8523,30.8121,30.8443,79700.0
2013-01-28 13:40:00,38.33,38.34,38.31,38.32,33500.0,30.8443,30.8523,30.8282,30.8362,33500.0
2013-01-28 13:45:00,38.31,38.34,38.3,38.32,40200.0,30.8282,30.8523,30.8201,30.8362,40200.0
2013-01-28 13:50:00,38.32,38.35,38.32,38.34,47400.0,30.8362,30.8604,30.8362,30.8523,47400.0
2013-01-28 13:55:00,38.35,38.39,38.34,38.38,55700.0,30.8604,30.8925,30.8523,30.8845,55700.0
2013-01-28 14:00:00,38.37,38.41,38.36,38.39,33300.0,30.8764,30.9086,30.8684,30.8925,33300.0
2013-01-28 14:05:00,38.4,38.4,38.37,38.37,29300.0,30.9006,30.9006,30.8764,30.8764,29300.0
2013-01-28 14:10:00,38.37,38.43,38.37,38.43,58600.0,30.8764,30.9247,30.8764,30.9247,58600.0
2013-01-28 14:15:00,38.43,38.43,38.41,38.42,61700.0,30.9247,30.9247,30.9086,30.9167,61700.0
2013-01-28 14:20:00,38.41,38.44,38.39,38.43,61800.0,30.9086,30.9328,30.8925,30.9247,61800.0
2013-01-28 14:25:00,38.42,38.47,38.4,38.45,84500.0,30.9167,30.9569,30.9006,30.9408,84500.0
2013-01-28 14:30:00,38.45,38.48,38.45,38.45,35000.0,30.9408,30.965,30.9408,30.9408,35000.0
2013-01-28 14:35:00,38.45,38.46,38.36,38.38,96200.0,30.9408,30.9489,30.8684,30.8845,96200.0
2013-01-28 14:40:00,38.36,38.37,38.33,38.35,124900.0,30.8684,30.8764,30.8443,30.8604,124900.0
2013-01-28 14:45:00,38.35,38.39,38.34,38.38,81600.0,30.8604,30.8925,30.8523,30.8845,81600.0
2013-01-28 14:50:00,38.38,38.41,38.37,38.4,50000.0,30.8845,30.9086,30.8764,30.9006,50000.0
2013-01-28 14:55:00,38.4,38.43,38.4,38.41,37500.0,30.9006,30.9247,30.9006,30.9086,37500.0
2013-01-28 15:00:00,38.41,38.44,38.4,38.41,63400.0,30.9086,30.9328,30.9006,30.9086,63400.0
2013-01-28 15:05:00,38.41,38.44,38.39,38.42,111100.0,30.9086,30.9328,30.8925,30.9167,111100.0
2013-01-28 15:10:00,38.42,38.42,38.38,38.38,61900.0,30.9167,30.9167,30.8845,30.8845,61900.0
2013-01-28 15:15:00,38.39,38.4,38.36,38.37,67800.0,30.8925,30.9006,30.8684,30.8764,67800.0
2013-01-28 15:20:00,38.37,38.37,38.32,38.32,87300.0,30.8764,30.8764,30.8362,30.8362,87300.0
2013-01-28 15:25:00,38.33,38.38,38.33,38.34,87800.0,30.8443,30.8845,30.8443,30.8523,87800.0
2013-01-28 15:30:00,38.33,38.36,38.32,38.34,118600.0,30.8443,30.8684,30.8362,30.8523,118600.0
2013-01-28 15:35:00,38.35,38.38,38.34,38.36,65100.0,30.8604,30.8845,30.8523,30.8684,65100.0
2013-01-28 15:40:00,38.36,38.38,38.33,38.37,94200.0,30.8684,30.8845,30.8443,30.8764,94200.0
2013-01-28 15:45:00,38.37,38.39,38.34,38.38,99400.0,30.8764,30.8925,30.8523,30.8845,99400.0
2013-01-28 15:50:00,38.4,38.41,38.35,38.38,169700.0,30.9006,30.9086,30.8604,30.8845,169700.0
2013-01-28 15:55:00,38.37,38.39,38.33,38.35,401000.0,30.8764,30.8925,30.8443,30.8604,401000.0
2013-01-29 09:30:00,38.24,38.53,38.2,38.45,118200.0,30.7718,31.0052,30.7396,30.9408,118200.0
2013-01-29 09:35:00,38.45,38.45,38.22,38.24,105400.0,30.9408,30.9408,30.7557,30.7718,105400.0
2013-01-29 09:40:00,38.21,38.39,38.2,38.23,118700.0,30.7477,30.8925,30.7396,30.7638,118700.0
2013-01-29 09:45:00,38.23,38.29,38.23,38.26,72000.0,30.7638,30.8121,30.7638,30.7879,72000.0
2013-01-29 09:50:00,38.26,38.37,38.26,38.36,139100.0,30.7879,30.8764,30.7879,30.8684,139100.0
2013-01-29 09:55:00,38.36,38.36,38.22,38.23,77300.0,30.8684,30.8684,30.7557,30.7638,77300.0
2013-01-29 10:00:00,38.22,38.24,38.1,38.14,105100.0,30.7557,30.7718,30.6592,30.6914,105100.0
2013-01-29 10:05:00,38.15,38.15,38.04,38.05,93500.0,30.6994,30.6994,30.6109,30.6189,93500.0
2013-01-29 10:10:00,38.05,38.13,38.02,38.02,202900.0,30.6189,30.6833,30.5948,30.5948,202900.0
2013-01-29 10:15:00,38.02,38.11,38.02,38.1,364700.0,30.5948,30.6672,30.5948,30.6592,364700.0
2013-01-29 10:20:00,38.09,38.22,38.09,38.22,169700.0,30.6511,30.7557,30.6511,30.7557,169700.0
2013-01-29 10:25:00,38.22,38.25,38.14,38.18,108700.0,30.7557,30.7799,30.6914,30.7236,108700.0
2013-01-29 10:30:00,38.17,38.23,38.16,38.23,41800.0,30.7155,30.7638,30.7075,30.7638,41800.0
2013-01-29 10:35:00,38.21,38.25,38.21,38.22,52100.0,30.7477,30.7799,30.7477,30.7557,52100.0
2013-01-29 10:40:00,38.23,38.31,38.22,38.27,112000.0,30.7638,30.8282,30.7557,30.796,112000.0
2013-01-29 10:45:00,38.28,38.33,38.26,38.31,118300.0,30.804,30.8443,30.7879,30.8282,118300.0
2013-01-29 10:50:00,38.31,38.33,38.29,38.3,57400.0,30.8282,30.8443,30.8121,30.8201,57400.0
2013-01-29 10:55:00,38.29,38.32,38.26,38.32,62700.0,30.8121,30.8362,30.7879,30.8362,62700.0
2013-01-29 11:00:00,38.31,38.4,38.29,38.4,155800.0,30.8282,30.9006,30.8121,30.9006,155800.0
2013-01-29 11:05:00,38.39,38.43,38.39,38.4,49600.0,30.8925,30.9247,30.8925,30.9006,49600.0
2013-01-29 11:10:00,38.4,38.41,38.35,38.36,41900.0,30.9006,30.9086,30.8604,30.8684,41900.0
2013-01-29 11:15:00,38.36,38.36,38.33,38.36,37900.0,30.8684,30.8684,30.8443,30.8684,37900.0
2013-01-29 11:20:00,38.36,38.44,38.36,38.4,53300.0,30.8684,30.9328,30.8684,30.9006,53300.0
2013-01-29 11:25:00,38.4,38.43,38.38,38.4,70300.0,30.9006,30.9247,30.8845,30.9006,70300.0
2013-01-29 11:30:00,38.41,38.41,38.36,38.37,34600.0,30.9086,30.9086,30.8684,30.8764,34600.0
2013-01-29 11:35:00,38.37,38.4,38.34,38.37,66400.0,30.8764,30.9006,30.8523,30.8764,66400.0
2013-01-29 11:40:00,38.37,38.38,38.31,38.34,45200.0,30.8764,30.8845,30.8282,30.8523,45200.0
2013-01-29 11:45:00,38.33,38.37,38.3,38.35,45900.0,30.8443,30.8764,30.8201,30.8604,45900.0
2013-01-29 11:50:00,38.36,38.37,38.32,38.32,47000.0,30.8684,30.8764,30.8362,30.8362,47000.0
2013-01-29 11:55:00,38.32,38.33,38.25,38.25,57700.0,30.8362,30.8443,30.7799,30.7799,57700.0
2013-01-29 12:00:00,38.25,38.29,38.24,38.24,40700.0,30.7799,30.8121,30.7718,30.7718,40700.0
2013-01-29 12:05:00,38.23,38.3,38.23,38.27,67500.0,30.7638,30.8201,30.7638,30.796,67500.0
2013-01-29 12:10:00,38.28,38.3,38.27,38.27,26000.0,30.804,30.8201,30.796,30.796,26000.0
2013-01-29 12:15:00,38.28,38.29,38.25,38.26,24000.0,30.804,30.8121,30.7799,30.7879,24000.0
2013-01-29 12:20:00,38.25,38.27,38.23,38.26,29800.0,30.7799,30.796,30.7638,30.7879,29800.0
2013-01-29 12:25:00,38.26,38.29,38.24,38.29,32300.0,30.7879,30.8121,30.7718,30.8121,32300.0
2013-01-29 12:30:00,38.29,38.35,38.29,38.34,44600.0,30.8121,30.8604,30.8121,30.8523,44600.0
2013-01-29 12:35:00,38.34,38.37,38.31,38.36,43800.0,30.8523,30.8764,30.8282,30.8684,43800.0
2013-01-29 12:40:00,38.35,38.39,38.33,38.33,23700.0,30.8604,30.8925,30.8443,30.8443,23700.0
2013-01-29 12:45:00,38.34,38.34,38.32,38.33,19000.0,30.8523,30.8523,30.8362,30.8443,19000.0
2013-01-29 12:50:00,38.33,38.36,38.31,38.32,36600.0,30.8443,30.8684,30.8282,30.8362,36600.0
2013-01-29 12:55:00,38.32,38.35,38.31,38.34,22600.0,30.8362,30.8604,30.8282,30.8523,22600.0
2013-01-29 13:00:00,38.35,38.38,38.33,38.36,21800.0,30.8604,30.8845,30.8443,30.8684,21800.0
2013-01-29 13:05:00,38.36,38.4,38.32,38.34,34900.0,30.8684,30.9006,30.8362,30.8523,34900.0
2013-01-29 13:10:00,38.33,38.36,38.32,38.34,40500.0,30.8443,30.8684,30.8362,30.8523,40500.0
2013-01-29 13:15:00,38.34,38.42,38.33,38.41,62500.0,30.8523,30.9167,30.8443,30.9086,62500.0
2013-01-29 13:20:00,38.41,38.45,38.4,38.43,35900.0,30.9086,30.9408,30.9006,30.9247,35900.0
2013-01-29 13:25:00,38.42,38.42,38.38,38.4,28600.0,30.9167,30.9167,30.8845,30.9006,28600.0
2013-01-29 13:30:00,38.39,38.44,38.39,38.43,29100.0,30.8925,30.9328,30.8925,30.9247,29100.0
2013-01-29 13:35:00,38.42,38.42,38.38,38.39,40800.0,30.9167,30.9167,30.8845,30.8925,40800.0
2013-01-29 13:40:00,38.39,38.4,38.38,38.39,17100.0,30.8925,30.9006,30.8845,30.8925,17100.0
2013-01-29 13:45:00,38.39,38.39,38.33,38.33,58000.0,30.8925,30.8925,30.8443,30.8443,58000.0
2013-01-29 13:50:00,38.33,38.34,38.3,38.3,36800.0,30.8443,30.8523,30.8201,30.8201,36800.0
2013-01-29 13:55:00,38.3,38.36,38.3,38.33,35000.0,30.8201,30.8684,30.8201,30.8443,35000.0
2013-01-29 14:00:00,38.33,38.34,38.31,38.34,61400.0,30.8443,30.8523,30.8282,30.8523,61400.0
2013-01-29 14:05:00,38.34,38.37,38.33,38.36,63200.0,30.8523,30.8764,30.8443,30.8684,63200.0
2013-01-29 14:10:00,38.37,38.39,38.34,38.34,40300.0,30.8764,30.8925,30.8523,30.8523,40300.0
2013-01-29 14:15:00,38.34,38.35,38.31,38.33,69300.0,30.8523,30.8604,30.8282,30.8443,69300.0
2013-01-29 14:20:00,38.33,38.35,38.3,38.32,73000.0,30.8443,30.8604,30.8201,30.8362,73000.0
2013-01-29 14:25:00,38.32,38.34,38.3,38.3,33900.0,30.8362,30.8523,30.8201,30.8201,33900.0
2013-01-29 14:30:00,38.29,38.34,38.29,38.31,55100.0,30.8121,30.8523,30.8121,30.8282,55100.0
2013-01-29 14:35:00,38.31,38.31,38.27,38.3,34400.0,30.8282,30.8282,30.796,30.8201,34400.0
2013-01-29 14:40:00,38.3,38.3,38.28,38.29,27300.0,30.8201,30.8201,30.804,30.8121,27300.0
2013-01-29 14:45:00,38.29,38.29,38.21,38.23,87200.0,30.8121,30.8121,30.7477,30.7638,87200.0
2013-01-29 14:50:00,38.23,38.24,38.2,38.23,51900.0,30.7638,30.7718,30.7396,30.7638,51900.0
2013-01-29 14:55:00,38.24,38.26,38.23,38.25,64000.0,30.7718,30.7879,30.7638,30.7799,64000.0
2013-01-29 15:00:00,38.25,38.29,38.25,38.29,62300.0,30.7799,30.8121,30.7799,30.8121,62300.0
2013-01-29 15:05:00,38.29,38.29,38.22,38.25,88700.0,30.8121,30.8121,30.7557,30.7799,88700.0
2013-01-29 15:10:00,38.25,38.31,38.25,38.29,76800.0,30.7799,30.8282,30.7799,30.8121,76800.0
2013-01-29 15:15:00,38.29,38.32,38.27,38.32,60800.0,30.8121,30.8362,30.796,30.8362,60800.0
2013-01-29 15:20:00,38.32,38.32,38.27,38.29,77500.0,30.8362,30.8362,30.796,30.8121,77500.0
2013-01-29 15:25:00,38.28,38.29,38.25,38.28,126300.0,30.804,30.8121,30.7799,30.804,126300.0
2013-01-29 15:30:00,38.27,38.34,38.26,38.32,120500.0,30.796,30.8523,30.7879,30.8362,120500.0
2013-01-29 15:35:00,38.33,38.34,38.29,38.33,93800.0,30.8443,30.8523,30.8121,30.8443,93800.0
2013-01-29 15:40:00,38.32,38.34,38.28,38.32,102400.0,30.8362,30.8523,30.804,30.8362,102400.0
2013-01-29 15:45:00,38.32,38.34,38.27,38.27,159100.0,30.8362,30.8523,30.796,30.796,159100.0
2013-01-29 15:50:00,38.28,38.34,38.26,38.31,176400.0,30.804,30.8523,30.7879,30.8282,176400.0
2013-01-29 15:55:00,38.32,38.33,38.22,38.24,718600.0,30.8362,30.8443,30.7557,30.7718,718600.0
2013-01-30 09:30:00,38.28,38.3,38.18,38.18,196000.0,30.804,30.8201,30.7236,30.7236,196000.0
2013-01-30 09:35:00,38.17,38.38,38.17,38.35,188400.0,30.7155,30.8845,30.7155,30.8604,188400.0
2013-01-30 09:40:00,38.35,38.36,38.28,38.3,140300.0,30.8604,30.8684,30.804,30.8201,140300.0
2013-01-30 09:45:00,38.31,38.35,38.3,38.34,73100.0,30.8282,30.8604,30.8201,30.8523,73100.0
2013-01-30 09:50:00,38.34,38.39,38.31,38.38,81800.0,30.8523,30.8925,30.8282,30.8845,81800.0
2013-01-30 09:55:00,38.38,38.41,38.34,38.34,84100.0,30.8845,30.9086,30.8523,30.8523,84100.0
2013-01-30 10:00:00,38.34,38.34,38.29,38.29,115100.0,30.8523,30.8523,30.8121,30.8121,115100.0
2013-01-30 10:05:00,38.3,38.3,38.22,38.25,74100.0,30.8201,30.8201,30.7557,30.7799,74100.0
2013-01-30 10:10:00,38.25,38.25,38.14,38.14,112800.0,30.7799,30.7799,30.6914,30.6914,112800.0
2013-01-30 10:15:00,38.13,38.2,38.13,38.16,118000.0,30.6833,30.7396,30.6833,30.7075,118000.0
2013-01-30 10:20:00,38.16,38.17,38.07,38.08,120700.0,30.7075,30.7155,30.635,30.6431,120700.0
2013-01-30 10:25:00,38.08,38.2,38.07,38.18,175700.0,30.6431,30.7396,30.635,30.7236,175700.0
2013-01-30 10:30:00,38.18,38.21,38.15,38.17,113500.0,30.7236,30.7477,30.6994,30.7155,113500.0
2013-01-30 10:35:00,38.17,38.21,38.12,38.18,94400.0,30.7155,30.7477,30.6753,30.7236,94400.0
2013-01-30 10:40:00,38.18,38.18,38.12,38.12,36900.0,30.7236,30.7236,30.6753,30.6753,36900.0
2013-01-30 10:45:00,38.13,38.23,38.13,38.21,72500.0,30.6833,30.7638,30.6833,30.7477,72500.0
2013-01-30 10:50:00,38.21,38.27,38.2,38.27,55200.0,30.7477,30.796,30.7396,30.796,55200.0
2013-01-30 10:55:00,38.27,38.31,38.24,38.26,85300.0,30.796,30.8282,30.7718,30.7879,85300.0
2013-01-30 11:00:00,38.26,38.28,38.24,38.28,39200.0,30.7879,30.804,30.7718,30.804,39200.0
2013-01-30 11:05:00,38.28,38.3,38.27,38.28,81500.0,30.804,30.8201,30.796,30.804,81500.0
2013-01-30 11:10:00,38.28,38.32,38.26,38.31,56400.0,30.804,30.8362,30.7879,30.8282,56400.0
2013-01-30 11:15:00,38.31,38.32,38.27,38.3,40400.0,30.8282,30.8362,30.796,30.8201,40400.0
2013-01-30 11:20:00,38.3,38.32,38.3,38.3,19800.0,30.8201,30.8362,30.8201,30.8201,19800.0
2013-01-30 11:25:00,38.3,38.3,38.25,38.25,47700.0,30.8201,30.8201,30.7799,30.7799,47700.0
2013-01-30 11:30:00,38.25,38.27,38.23,38.26,59300.0,30.7799,30.796,30.7638,30.7879,59300.0
2013-01-30 11:35:00,38.27,38.28,38.25,38.27,56800.0,30.796,30.804,30.7799,30.796,56800.0
2013-01-30 11:40:00,38.27,38.27,38.22,38.24,32400.0,30.796,30.796,30.7557,30.7718,32400.0
2013-01-30 11:45:00,38.25,38.25,38.21,38.23,20700.0,30.7799,30.7799,30.7477,30.7638,20700.0
2013-01-30 11:50:00,38.24,38.27,38.21,38.26,61500.0,30.7718,30.796,30.7477,30.7879,61500.0
2013-01-30 11:55:00,38.27,38.27,38.22,38.24,44600.0,30.796,30.796,30.7557,30.7718,44600.0
2013-01-30 12:00:00,38.25,38.27,38.23,38.25,46300.0,30.7799,30.796,30.7638,30.7799,46300.0
2013-01-30 12:05:00,38.25,38.25,38.21,38.25,45100.0,30.7799,30.7799,30.7477,30.7799,45100.0
2013-01-30 12:10:00,38.25,38.27,38.24,38.26,40600.0,30.7799,30.796,30.7718,30.7879,40600.0
2013-01-30 12:15:00,38.27,38.28,38.23,38.25,44100.0,30.796,30.804,30.7638,30.7799,44100.0
2013-01-30 12:20:00,38.24,38.27,38.21,38.25,34900.0,30.7718,30.796,30.7477,30.7799,34900.0
2013-01-30 12:25:00,38.25,38.26,38.23,38.23,38400.0,30.7799,30.7879,30.7638,30.7638,38400.0
2013-01-30 12:30:00,38.24,38.28,38.23,38.27,29800.0,30.7718,30.804,30.7638,30.796,29800.0
2013-01-30 12:35:00,38.28,38.28,38.24,38.28,45200.0,30.804,30.804,30.7718,30.804,45200.0
2013-01-30 12:40:00,38.28,38.3,38.26,38.28,20600.0,30.804,30.8201,30.7879,30.804,20600.0
2013-01-30 12:45:00,38.28,38.32,38.27,38.32,21400.0,30.804,30.8362,30.796,30.8362,21400.0
2013-01-30 12:50:00,38.32,38.34,38.32,38.33,11600.0,30.8362,30.8523,30.8362,30.8443,11600.0
2013-01-30 12:55:00,38.33,38.35,38.32,38.34,35300.0,30.8443,30.8604,30.8362,30.8523,35300.0
2013-01-30 13:00:00,38.33,38.36,38.33,38.34,13200.0,30.8443,30.8684,30.8443,30.8523,13200.0
2013-01-30 13:05:00,38.34,38.38,38.34,38.36,81200.0,30.8523,30.8845,30.8523,30.8684,81200.0
2013-01-30 13:10:00,38.37,38.38,38.36,38.37,21700.0,30.8764,30.8845,30.8684,30.8764,21700.0
2013-01-30 13:15:00,38.37,38.38,38.32,38.32,39800.0,30.8764,30.8845,30.8362,30.8362,39800.0
2013-01-30 13:20:00,38.33,38.4,38.32,38.39,58900.0,30.8443,30.9006,30.8362,30.8925,58900.0
2013-01-30 13:25:00,38.39,38.42,38.39,38.42,31000.0,30.8925,30.9167,30.8925,30.9167,31000.0
2013-01-30 13:30:00,38.42,38.42,38.38,38.39,21700.0,30.9167,30.9167,30.8845,30.8925,21700.0
2013-01-30 13:35:00,38.38,38.4,38.37,38.39,16800.0,30.8845,30.9006,30.8764,30.8925,16800.0
2013-01-30 13:40:00,38.4,38.4,38.36,38.38,34900.0,30.9006,30.9006,30.8684,30.8845,34900.0
2013-01-30 13:45:00,38.37,38.38,38.32,38.33,40400.0,30.8764,30.8845,30.8362,30.8443,40400.0
2013-01-30 13:50:00,38.34,38.37,38.34,38.37,59600.0,30.8523,30.8764,30.8523,30.8764,59600.0
2013-01-30 13:55:00,38.37,38.39,38.35,38.39,37900.0,30.8764,30.8925,30.8604,30.8925,37900.0
2013-01-30 14:00:00,38.39,38.39,38.36,38.36,20000.0,30.8925,30.8925,30.8684,30.8684,20000.0
2013-01-30 14:05:00,38.36,38.36,38.31,38.31,33000.0,30.8684,30.8684,30.8282,30.8282,33000.0
2013-01-30 14:10:00,38.31,38.33,38.29,38.31,50200.0,30.8282,30.8443,30.8121,30.8282,50200.0
2013-01-30 14:15:00,38.32,38.37,38.28,38.28,58000.0,30.8362,30.8764,30.804,30.804,58000.0
2013-01-30 14:20:00,38.28,38.3,38.23,38.25,54700.0,30.804,30.8201,30.7638,30.7799,54700.0
2013-01-30 14:25:00,38.25,38.28,38.22,38.26,96900.0,30.7799,30.804,30.7557,30.7879,96900.0
2013-01-30 14:30:00,38.27,38.33,38.26,38.32,49700.0,30.796,30.8443,30.7879,30.8362,49700.0
2013-01-30 14:35:00,38.32,38.34,38.27,38.33,103700.0,30.8362,30.8523,30.796,30.8443,103700.0
2013-01-30 14:40:00,38.33,38.35,38.29,38.3,162600.0,30.8443,30.8604,30.8121,30.8201,162600.0
2013-01-30 14:45:00,38.3,38.32,38.22,38.24,133800.0,30.8201,30.8362,30.7557,30.7718,133800.0
2013-01-30 14:50:00,38.24,38.28,38.2,38.22,92500.0,30.7718,30.804,30.7396,30.7557,92500.0
2013-01-30 14:55:00,38.23,38.3,38.23,38.28,40300.0,30.7638,30.8201,30.7638,30.804,40300.0
2013-01-30 15:00:00,38.28,38.3,38.24,38.24,72200.0,30.804,30.8201,30.7718,30.7718,72200.0
2013-01-30 15:05:00,38.24,38.32,38.24,38.3,72600.0,30.7718,30.8362,30.7718,30.8201,72600.0
2013-01-30 15:10:00,38.29,38.31,38.27,38.27,143800.0,30.8121,30.8282,30.796,30.796,143800.0
2013-01-30 15:15:00,38.28,38.29,38.21,38.24,122000.0,30.804,30.8121,30.7477,30.7718,122000.0
2013-01-30 15:20:00,38.23,38.24,38.21,38.22,48400.0,30.7638,30.7718,30.7477,30.7557,48400.0
2013-01-30 15:25:00,38.23,38.23,38.18,38.2,72100.0,30.7638,30.7638,30.7236,30.7396,72100.0
2013-01-30 15:30:00,38.2,38.22,38.17,38.19,97300.0,30.7396,30.7557,30.7155,30.7316,97300.0
2013-01-30 15:35:00,38.19,38.19,38.13,38.15,127500.0,30.7316,30.7316,30.6833,30.6994,127500.0
2013-01-30 15:40:00,38.15,38.19,38.13,38.18,216300.0,30.6994,30.7316,30.6833,30.7236,216300.0
2013-01-30 15:45:00,38.17,38.24,38.16,38.23,198000.0,30.7155,30.7718,30.7075,30.7638,198000.0
2013-01-30 15:50:00,38.23,38.23,38.16,38.21,173000.0,30.7638,30.7638,30.7075,30.7477,173000.0
2013-01-30 15:55:00,38.21,38.23,38.16,38.22,225700.0,30.7477,30.7638,30.7075,30.7557,225700.0
2013-01-31 09:30:00,38.2,38.23,38.12,38.12,87400.0,30.7396,30.7638,30.6753,30.6753,87400.0
2013-01-31 09:35:00,38.1,38.12,37.96,38.03,172300.0,30.6592,30.6753,30.5465,30.6028,172300.0
2013-01-31 09:40:00,38.03,38.22,38.02,38.22,97100.0,30.6028,30.7557,30.5948,30.7557,97100.0
2013-01-31 09:45:00,38.22,38.32,38.17,38.18,81400.0,30.7557,30.8362,30.7155,30.7236,81400.0
2013-01-31 09:50:00,38.17,38.24,38.17,38.24,46100.0,30.7155,30.7718,30.7155,30.7718,46100.0
2013-01-31 09:55:00,38.24,38.3,38.23,38.23,52000.0,30.7718,30.8201,30.7638,30.7638,52000.0
2013-01-31 10:00:00,38.23,38.28,38.1,38.1,156000.0,30.7638,30.804,30.6592,30.6592,156000.0
2013-01-31 10:05:00,38.1,38.13,38.08,38.12,101100.0,30.6592,30.6833,30.6431,30.6753,101100.0
2013-01-31 10:10:00,38.12,38.24,38.12,38.2,181800.0,30.6753,30.7718,30.6753,30.7396,181800.0
2013-01-31 10:15:00,38.19,38.25,38.18,38.24,120000.0,30.7316,30.7799,30.7236,30.7718,120000.0
2013-01-31 10:20:00,38.23,38.31,38.23,38.31,33900.0,30.7638,30.8282,30.7638,30.8282,33900.0
2013-01-31 10:25:00,38.31,38.32,38.24,38.29,301000.0,30.8282,30.8362,30.7718,30.8121,301000.0
2013-01-31 10:30:00,38.29,38.35,38.28,38.33,205800.0,30.8121,30.8604,30.804,30.8443,205800.0
2013-01-31 10:35:00,38.33,38.34,38.27,38.3,69000.0,30.8443,30.8523,30.796,30.8201,69000.0
2013-01-31 10:40:00,38.3,38.36,38.26,38.31,38600.0,30.8201,30.8684,30.7879,30.8282,38600.0
2013-01-31 10:45:00,38.3,38.34,38.27,38.27,25000.0,30.8201,30.8523,30.796,30.796,25000.0
2013-01-31 10:50:00,38.27,38.29,38.26,38.29,35900.0,30.796,30.8121,30.7879,30.8121,35900.0
2013-01-31 10:55:00,38.29,38.32,38.26,38.27,48800.0,30.8121,30.8362,30.7879,30.796,48800.0
2013-01-31 11:00:00,38.27,38.27,38.23,38.26,75000.0,30.796,30.796,30.7638,30.7879,75000.0
2013-01-31 11:05:00,38.25,38.33,38.24,38.32,36900.0,30.7799,30.8443,30.7718,30.8362,36900.0
2013-01-31 11:10:00,38.31,38.32,38.29,38.3,38400.0,30.8282,30.8362,30.8121,30.8201,38400.0
2013-01-31 11:15:00,38.3,38.33,38.28,38.3,41500.0,30.8201,30.8443,30.804,30.8201,41500.0
2013-01-31 11:20:00,38.31,38.33,38.3,38.3,53900.0,30.8282,30.8443,30.8201,30.8201,53900.0
2013-01-31 11:25:00,38.3,38.33,38.28,38.28,58000.0,30.8201,30.8443,30.804,30.804,58000.0
2013-01-31 11:30:00,38.28,38.28,38.23,38.25,57100.0,30.804,30.804,30.7638,30.7799,57100.0
2013-01-31 11:35:00,38.23,38.31,38.2,38.25,306100.0,30.7638,30.8282,30.7396,30.7799,306100.0
2013-01-31 11:40:00,38.25,38.35,38.24,38.35,151400.0,30.7799,30.8604,30.7718,30.8604,151400.0
2013-01-31 11:45:00,38.34,38.41,38.33,38.38,77100.0,30.8523,30.9086,30.8443,30.8845,77100.0
2013-01-31 11:50:00,38.38,38.43,38.37,38.38,124200.0,30.8845,30.9247,30.8764,30.8845,124200.0
2013-01-31 11:55:00,38.37,38.38,38.33,38.36,24100.0,30.8764,30.8845,30.8443,30.8684,24100.0
2013-01-31 12:00:00,38.36,38.39,38.36,38.38,18600.0,30.8684,30.8925,30.8684,30.8845,18600.0
2013-01-31 12:05:00,38.37,38.38,38.37,38.38,25900.0,30.8764,30.8845,30.8764,30.8845,25900.0
2013-01-31 12:10:00,38.38,38.41,38.37,38.4,70200.0,30.8845,30.9086,30.8764,30.9006,70200.0
2013-01-31 12:15:00,38.4,38.45,38.39,38.45,37100.0,30.9006,30.9408,30.8925,30.9408,37100.0
2013-01-31 12:20:00,38.45,38.47,38.43,38.47,25400.0,30.9408,30.9569,30.9247,30.9569,25400.0
2013-01-31 12:25:00,38.47,38.5,38.45,38.46,61600.0,30.9569,30.9811,30.9408,30.9489,61600.0
2013-01-31 12:30:00,38.46,38.48,38.44,38.48,34800.0,30.9489,30.965,30.9328,30.965,34800.0
2013-01-31 12:35:00,38.48,38.49,38.47,38.48,46400.0,30.965,30.973,30.9569,30.965,46400.0
2013-01-31 12:40:00,38.49,38.5,38.48,38.5,53600.0,30.973,30.9811,30.965,30.9811,53600.0
2013-01-31 12:45:00,38.49,38.55,38.49,38.52,65400.0,30.973,31.0213,30.973,30.9972,65400.0
2013-01-31 12:50:00,38.52,38.52,38.49,38.49,25200.0,30.9972,30.9972,30.973,30.973,25200.0
2013-01-31 12:55:00,38.49,38.51,38.48,38.5,40700.0,30.973,30.9891,30.965,30.9811,40700.0
2013-01-31 13:00:00,38.5,38.5,38.48,38.49,31900.0,30.9811,30.9811,30.965,30.973,31900.0
2013-01-31 13:05:00,38.5,38.5,38.49,38.49,22600.0,30.9811,30.9811,30.973,30.973,22600.0
2013-01-31 13:10:00,38.5,38.5,38.47,38.47,42100.0,30.9811,30.9811,30.9569,30.9569,42100.0
2013-01-31 13:15:00,38.47,38.48,38.47,38.48,21500.0,30.9569,30.965,30.9569,30.965,21500.0
2013-01-31 13:20:00,38.47,38.48,38.43,38.43,60500.0,30.9569,30.965,30.9247,30.9247,60500.0
2013-01-31 13:25:00,38.44,38.44,38.4,38.42,90400.0,30.9328,30.9328,30.9006,30.9167,90400.0
2013-01-31 13:30:00,38.43,38.49,38.43,38.47,153900.0,30.9247,30.973,30.9247,30.9569,153900.0
2013-01-31 13:35:00,38.48,38.49,38.47,38.48,68100.0,30.965,30.973,30.9569,30.965,68100.0
2013-01-31 13:40:00,38.48,38.51,38.48,38.51,95300.0,30.965,30.9891,30.965,30.9891,95300.0
2013-01-31 13:45:00,38.5,38.57,38.5,38.55,154100.0,30.9811,31.0374,30.9811,31.0213,154100.0
2013-01-31 13:50:00,38.55,38.57,38.55,38.55,49400.0,31.0213,31.0374,31.0213,31.0213,49400.0
2013-01-31 13:55:00,38.55,38.56,38.54,38.54,58900.0,31.0213,31.0293,31.0132,31.0132,58900.0
2013-01-31 14:00:00,38.55,38.55,38.52,38.52,76600.0,31.0213,31.0213,30.9972,30.9972,76600.0
2013-01-31 14:05:00,38.52,38.53,38.52,38.52,62600.0,30.9972,31.0052,30.9972,30.9972,62600.0
2013-01-31 14:10:00,38.52,38.53,38.46,38.48,190900.0,30.9972,31.0052,30.9489,30.965,190900.0
2013-01-31 14:15:00,38.48,38.49,38.48,38.49,35000.0,30.965,30.973,30.965,30.973,35000.0
2013-01-31 14:20:00,38.48,38.51,38.48,38.5,104700.0,30.965,30.9891,30.965,30.9811,104700.0
2013-01-31 14:25:00,38.5,38.5,38.49,38.49,55900.0,30.9811,30.9811,30.973,30.973,55900.0
2013-01-31 14:30:00,38.49,38.54,38.49,38.54,76300.0,30.973,31.0132,30.973,31.0132,76300.0
2013-01-31 14:35:00,38.53,38.54,38.53,38.53,53600.0,31.0052,31.0132,31.0052,31.0052,53600.0
2013-01-31 14:40:00,38.53,38.55,38.53,38.55,43300.0,31.0052,31.0213,31.0052,31.0213,43300.0
2013-01-31 14:45:00,38.54,38.56,38.54,38.55,90300.0,31.0132,31.0293,31.0132,31.0213,90300.0
2013-01-31 14:50:00,38.55,38.56,38.55,38.55,43500.0,31.0213,31.0293,31.0213,31.0213,43500.0
2013-01-31 14:55:00,38.55,38.56,38.55,38.55,86900.0,31.0213,31.0293,31.0213,31.0213,86900.0
2013-01-31 15:00:00,38.55,38.56,38.49,38.5,137600.0,31.0213,31.0293,30.973,30.9811,137600.0
2013-01-31 15:05:00,38.49,38.53,38.49,38.53,116100.0,30.973,31.0052,30.973,31.0052,116100.0
2013-01-31 15:10:00,38.52,38.55,38.49,38.49,146200.0,30.9972,31.0213,30.973,30.973,146200.0
2013-01-31 15:15:00,38.49,38.5,38.45,38.47,84400.0,30.973,30.9811,30.9408,30.9569,84400.0
2013-01-31 15:20:00,38.48,38.48,38.41,38.43,153900.0,30.965,30.965,30.9086,30.9247,153900.0
2013-01-31 15:25:00,38.42,38.45,38.41,38.43,153400.0,30.9167,30.9408,30.9086,30.9247,153400.0
2013-01-31 15:30:00,38.43,38.45,38.4,38.45,201400.0,30.9247,30.9408,30.9006,30.9408,201400.0
2013-01-31 15:35:00,38.45,38.45,38.38,38.38,96200.0,30.9408,30.9408,30.8845,30.8845,96200.0
2013-01-31 15:40:00,38.38,38.44,38.38,38.39,182900.0,30.8845,30.9328,30.8845,30.8925,182900.0
2013-01-31 15:45:00,38.39,38.41,38.36,38.36,401100.0,30.8925,30.9086,30.8684,30.8684,401100.0
2013-01-31 15:50:00,38.36,38.37,38.21,38.25,656800.0,30.8684,30.8764,30.7477,30.7799,656800.0
2013-01-31 15:55:00,38.25,38.31,38.18,38.19,1133100.0,30.7799,30.8282,30.7236,30.7316,1133100.0
2013-02-01 09:30:00,38.45,38.56,38.4,38.43,125900.0,30.9408,31.0293,30.9006,30.9247,125900.0
2013-02-01 09:35:00,38.43,38.52,38.42,38.49,200300.0,30.9247,30.9972,30.9167,30.973,200300.0
2013-02-01 09:40:00,38.5,38.56,38.5,38.55,127000.0,30.9811,31.0293,30.9811,31.0213,127000.0
2013-02-01 09:45:00,38.55,38.63,38.55,38.58,163100.0,31.0213,31.0857,31.0213,31.0454,163100.0
2013-02-01 09:50:00,38.58,38.63,38.53,38.6,187000.0,31.0454,31.0857,31.0052,31.0615,187000.0
2013-02-01 09:55:00,38.59,38.67,38.59,38.65,217600.0,31.0535,31.1179,31.0535,31.1018,217600.0
2013-02-01 10:00:00,38.65,38.85,38.65,38.85,226800.0,31.1018,31.2627,31.1018,31.2627,226800.0
2013-02-01 10:05:00,38.84,39.13,38.84,39.01,635900.0,31.2547,31.488,31.2547,31.3915,635900.0
2013-02-01 10:10:00,39.01,39.05,38.95,39.05,488400.0,31.3915,31.4236,31.3432,31.4236,488400.0
2013-02-01 10:15:00,39.04,39.07,39.01,39.03,180300.0,31.4156,31.4397,31.3915,31.4076,180300.0
2013-02-01 10:20:00,39.04,39.06,39.0,39.0,232300.0,31.4156,31.4317,31.3834,31.3834,232300.0
2013-02-01 10:25:00,39.0,39.01,38.93,38.95,188500.0,31.3834,31.3915,31.3271,31.3432,188500.0
2013-02-01 10:30:00,38.94,39.0,38.93,39.0,172000.0,31.3351,31.3834,31.3271,31.3834,172000.0
2013-02-01 10:35:00,39.0,39.04,38.99,39.01,332200.0,31.3834,31.4156,31.3754,31.3915,332200.0
2013-02-01 10:40:00,39.01,39.02,38.99,39.02,107800.0,31.3915,31.3995,31.3754,31.3995,107800.0
2013-02-01 10:45:00,39.02,39.08,39.0,39.07,130800.0,31.3995,31.4478,31.3834,31.4397,130800.0
2013-02-01 10:50:00,39.07,39.08,39.02,39.05,209400.0,31.4397,31.4478,31.3995,31.4236,209400.0
2013-02-01 10:55:00,39.04,39.15,39.04,39.09,136000.0,31.4156,31.5041,31.4156,31.4558,136000.0
2013-02-01 11:00:00,39.1,39.11,39.03,39.03,79600.0,31.4639,31.4719,31.4076,31.4076,79600.0
2013-02-01 11:05:00,39.04,39.13,39.04,39.04,478800.0,31.4156,31.488,31.4156,31.4156,478800.0
2013-02-01 11:10:00,39.05,39.06,39.04,39.05,90800.0,31.4236,31.4317,31.4156,31.4236,90800.0
2013-02-01 11:15:00,39.05,39.06,39.01,39.02,199900.0,31.4236,31.4317,31.3915,31.3995,199900.0
2013-02-01 11:20:00,39.01,39.05,39.01,39.02,34400.0,31.3915,31.4236,31.3915,31.3995,34400.0
2013-02-01 11:25:00,39.02,39.05,39.0,39.02,78100.0,31.3995,31.4236,31.3834,31.3995,78100.0
2013-02-01 11:30:00,39.02,39.05,39.0,39.02,159700.0,31.3995,31.4236,31.3834,31.3995,159700.0
2013-02-01 11:35:00,39.02,39.04,39.01,39.03,83500.0,31.3995,31.4156,31.3915,31.4076,83500.0
2013-02-01 11:40:00,39.04,39.08,39.01,39.07,70300.0,31.4156,31.4478,31.3915,31.4397,70300.0
2013-02-01 11:45:00,39.08,39.09,39.01,39.01,155300.0,31.4478,31.4558,31.3915,31.3915,155300.0
2013-02-01 11:50:00,39.02,39.05,39.01,39.04,52500.0,31.3995,31.4236,31.3915,31.4156,52500.0
2013-02-01 11:55:00,39.03,39.07,39.02,39.04,62600.0,31.4076,31.4397,31.3995,31.4156,62600.0
2013-02-01 12:00:00,39.04,39.07,39.04,39.06,45700.0,31.4156,31.4397,31.4156,31.4317,45700.0
2013-02-01 12:05:00,39.05,39.09,39.05,39.08,19100.0,31.4236,31.4558,31.4236,31.4478,19100.0
2013-02-01 12:10:00,39.08,39.09,39.06,39.08,34300.0,31.4478,31.4558,31.4317,31.4478,34300.0
2013-02-01 12:15:00,39.08,39.08,39.03,39.04,86100.0,31.4478,31.4478,31.4076,31.4156,86100.0
2013-02-01 12:20:00,39.04,39.05,39.0,39.0,52000.0,31.4156,31.4236,31.3834,31.3834,52000.0
2013-02-01 12:25:00,39.01,39.01,38.97,38.97,150200.0,31.3915,31.3915,31.3593,31.3593,150200.0
2013-02-01 12:30:00,38.97,39.01,38.97,39.0,45700.0,31.3593,31.3915,31.3593,31.3834,45700.0
2013-02-01 12:35:00,39.0,39.03,39.0,39.0,75500.0,31.3834,31.4076,31.3834,31.3834,75500.0
2013-02-01 12:40:00,39.0,39.06,39.0,39.06,41900.0,31.3834,31.4317,31.3834,31.4317,41900.0
2013-02-01 12:45:00,39.05,39.05,38.94,38.95,136000.0,31.4236,31.4236,31.3351,31.3432,136000.0
2013-02-01 12:50:00,38.94,38.97,38.92,38.95,69700.0,31.3351,31.3593,31.319,31.3432,69700.0
2013-02-01 12:55:00,38.96,39.03,38.96,39.01,223300.0,31.3512,31.4076,31.3512,31.3915,223300.0
2013-02-01 13:00:00,39.01,39.03,39.0,39.01,59800.0,31.3915,31.4076,31.3834,31.3915,59800.0
2013-02-01 13:05:00,39.01,39.03,39.0,39.0,32500.0,31.3915,31.4076,31.3834,31.3834,32500.0
2013-02-01 13:10:00,39.0,39.04,39.0,39.03,36800.0,31.3834,31.4156,31.3834,31.4076,36800.0
2013-02-01 13:15:00,39.02,39.02,39.0,39.0,48900.0,31.3995,31.3995,31.3834,31.3834,48900.0
2013-02-01 13:20:00,39.01,39.02,39.0,39.0,55000.0,31.3915,31.3995,31.3834,31.3834,55000.0
2013-02-01 13:25:00,39.0,39.01,39.0,39.0,8500.0,31.3834,31.3915,31.3834,31.3834,8500.0
2013-02-01 13:30:00,39.01,39.03,39.0,39.02,52900.0,31.3915,31.4076,31.3834,31.3995,52900.0
2013-02-01 13:35:00,39.01,39.02,39.0,39.0,14700.0,31.3915,31.3995,31.3834,31.3834,14700.0
2013-02-01 13:40:00,39.0,39.02,39.0,39.02,38000.0,31.3834,31.3995,31.3834,31.3995,38000.0
2013-02-01 13:45:00,39.02,39.03,39.0,39.0,55200.0,31.3995,31.4076,31.3834,31.3834,55200.0
2013-02-01 13:50:00,39.0,39.01,39.0,39.01,32500.0,31.3834,31.3915,31.3834,31.3915,32500.0
2013-02-01 13:55:00,39.01,39.02,39.0,39.01,55100.0,31.3915,31.3995,31.3834,31.3915,55100.0
2013-02-01 14:00:00,39.01,39.01,39.0,39.0,22600.0,31.3915,31.3915,31.3834,31.3834,22600.0
2013-02-01 14:05:00,39.01,39.01,39.0,39.0,111400.0,31.3915,31.3915,31.3834,31.3834,111400.0
2013-02-01 14:10:00,39.01,39.01,39.0,39.0,55100.0,31.3915,31.3915,31.3834,31.3834,55100.0
2013-02-01 14:15:00,39.0,39.01,38.98,38.98,27500.0,31.3834,31.3915,31.3673,31.3673,27500.0
2013-02-01 14:20:00,38.98,39.01,38.98,38.99,144000.0,31.3673,31.3915,31.3673,31.3754,144000.0
2013-02-01 14:25:00,38.99,39.0,38.97,38.99,100200.0,31.3754,31.3834,31.3593,31.3754,100200.0
2013-02-01 14:30:00,38.99,39.01,38.89,38.89,163800.0,31.3754,31.3915,31.2949,31.2949,163800.0
2013-02-01 14:35:00,38.9,38.9,38.85,38.89,98300.0,31.3029,31.3029,31.2627,31.2949,98300.0
2013-02-01 14:40:00,38.89,38.89,38.86,38.88,65900.0,31.2949,31.2949,31.2708,31.2868,65900.0
2013-02-01 14:45:00,38.87,38.87,38.83,38.84,77100.0,31.2788,31.2788,31.2466,31.2547,77100.0
2013-02-01 14:50:00,38.84,38.84,38.81,38.82,46500.0,31.2547,31.2547,31.2305,31.2386,46500.0
2013-02-01 14:55:00,38.83,38.83,38.77,38.79,78000.0,31.2466,31.2466,31.1983,31.2144,78000.0
2013-02-01 15:00:00,38.8,38.85,38.79,38.84,73400.0,31.2225,31.2627,31.2144,31.2547,73400.0
2013-02-01 15:05:00,38.84,38.85,38.81,38.82,55100.0,31.2547,31.2627,31.2305,31.2386,55100.0
2013-02-01 15:10:00,38.81,38.83,38.79,38.8,165200.0,31.2305,31.2466,31.2144,31.2225,165200.0
2013-02-01 15:15:00,38.8,38.8,38.79,38.79,39200.0,31.2225,31.2225,31.2144,31.2144,39200.0
2013-02-01 15:20:00,38.79,38.8,38.76,38.76,61300.0,31.2144,31.2225,31.1903,31.1903,61300.0
2013-02-01 15:25:00,38.76,38.78,38.73,38.73,90300.0,31.1903,31.2064,31.1661,31.1661,90300.0
2013-02-01 15:30:00,38.73,38.77,38.72,38.76,142800.0,31.1661,31.1983,31.1581,31.1903,142800.0
2013-02-01 15:35:00,38.76,38.78,38.74,38.77,104700.0,31.1903,31.2064,31.1742,31.1983,104700.0
2013-02-01 15:40:00,38.77,38.81,38.76,38.78,232400.0,31.1983,31.2305,31.1903,31.2064,232400.0
2013-02-01 15:45:00,38.77,38.78,38.74,38.75,244100.0,31.1983,31.2064,31.1742,31.1822,244100.0
2013-02-01 15:50:00,38.75,38.76,38.68,38.69,267700.0,31.1822,31.1903,31.1259,31.134,267700.0
2013-02-01 15:55:00,38.69,38.7,38.54,38.56,1032100.0,31.134,31.142,31.0132,31.0293,1032100.0
2013-02-04 09:30:00,38.29,38.45,38.23,38.42,132500.0,30.8121,30.9408,30.7638,30.9167,132500.0
2013-02-04 09:35:00,38.43,38.53,38.41,38.5,125700.0,30.9247,31.0052,30.9086,30.9811,125700.0
2013-02-04 09:40:00,38.49,38.54,38.46,38.5,100800.0,30.973,31.0132,30.9489,30.9811,100800.0
2013-02-04 09:45:00,38.5,38.58,38.46,38.57,128500.0,30.9811,31.0454,30.9489,31.0374,128500.0
2013-02-04 09:50:00,38.56,38.72,38.54,38.7,127800.0,31.0293,31.1581,31.0132,31.142,127800.0
2013-02-04 09:55:00,38.69,38.79,38.65,38.75,315900.0,31.134,31.2144,31.1018,31.1822,315900.0
2013-02-04 10:00:00,38.75,38.81,38.64,38.66,267200.0,31.1822,31.2305,31.0937,31.1098,267200.0
2013-02-04 10:05:00,38.66,38.68,38.57,38.59,163900.0,31.1098,31.1259,31.0374,31.0535,163900.0
2013-02-04 10:10:00,38.59,38.68,38.57,38.67,197600.0,31.0535,31.1259,31.0374,31.1179,197600.0
2013-02-04 10:15:00,38.66,38.67,38.48,38.54,80000.0,31.1098,31.1179,30.965,31.0132,80000.0
2013-02-04 10:20:00,38.54,38.56,38.41,38.44,74200.0,31.0132,31.0293,30.9086,30.9328,74200.0
2013-02-04 10:25:00,38.44,38.45,38.4,38.44,63400.0,30.9328,30.9408,30.9006,30.9328,63400.0
2013-02-04 10:30:00,38.44,38.44,38.34,38.35,128800.0,30.9328,30.9328,30.8523,30.8604,128800.0
2013-02-04 10:35:00,38.35,38.39,38.24,38.29,128500.0,30.8604,30.8925,30.7718,30.8121,128500.0
2013-02-04 10:40:00,38.3,38.39,38.22,38.28,121400.0,30.8201,30.8925,30.7557,30.804,121400.0
2013-02-04 10:45:00,38.28,38.33,38.27,38.32,63800.0,30.804,30.8443,30.796,30.8362,63800.0
2013-02-04 10:50:00,38.33,38.34,38.27,38.34,40600.0,30.8443,30.8523,30.796,30.8523,40600.0
2013-02-04 10:55:00,38.34,38.4,38.32,38.33,53000.0,30.8523,30.9006,30.8362,30.8443,53000.0
2013-02-04 11:00:00,38.33,38.39,38.29,38.38,93000.0,30.8443,30.8925,30.8121,30.8845,93000.0
2013-02-04 11:05:00,38.38,38.43,38.34,38.43,62100.0,30.8845,30.9247,30.8523,30.9247,62100.0
2013-02-04 11:10:00,38.43,38.48,38.4,38.45,162600.0,30.9247,30.965,30.9006,30.9408,162600.0
2013-02-04 11:15:00,38.46,38.47,38.45,38.47,101400.0,30.9489,30.9569,30.9408,30.9569,101400.0
2013-02-04 11:20:00,38.45,38.47,38.43,38.43,75000.0,30.9408,30.9569,30.9247,30.9247,75000.0
2013-02-04 11:25:00,38.44,38.45,38.4,38.43,71300.0,30.9328,30.9408,30.9006,30.9247,71300.0
2013-02-04 11:30:00,38.42,38.47,38.38,38.44,88300.0,30.9167,30.9569,30.8845,30.9328,88300.0
2013-02-04 11:35:00,38.44,38.45,38.39,38.4,62200.0,30.9328,30.9408,30.8925,30.9006,62200.0
2013-02-04 11:40:00,38.4,38.41,38.34,38.34,39700.0,30.9006,30.9086,30.8523,30.8523,39700.0
2013-02-04 11:45:00,38.34,38.39,38.33,38.35,100300.0,30.8523,30.8925,30.8443,30.8604,100300.0
2013-02-04 11:50:00,38.36,38.36,38.29,38.33,97000.0,30.8684,30.8684,30.8121,30.8443,97000.0
2013-02-04 11:55:00,38.33,38.34,38.18,38.2,126000.0,30.8443,30.8523,30.7236,30.7396,126000.0
2013-02-04 12:00:00,38.2,38.2,38.12,38.13,122500.0,30.7396,30.7396,30.6753,30.6833,122500.0
2013-02-04 12:05:00,38.14,38.16,38.1,38.14,67600.0,30.6914,30.7075,30.6592,30.6914,67600.0
2013-02-04 12:10:00,38.14,38.2,38.14,38.19,74300.0,30.6914,30.7396,30.6914,30.7316,74300.0
2013-02-04 12:15:00,38.19,38.23,38.16,38.2,55900.0,30.7316,30.7638,30.7075,30.7396,55900.0
2013-02-04 12:20:00,38.21,38.23,38.2,38.2,51400.0,30.7477,30.7638,30.7396,30.7396,51400.0
2013-02-04 12:25:00,38.22,38.28,38.21,38.23,56500.0,30.7557,30.804,30.7477,30.7638,56500.0
2013-02-04 12:30:00,38.23,38.27,38.21,38.23,69000.0,30.7638,30.796,30.7477,30.7638,69000.0
2013-02-04 12:35:00,38.23,38.32,38.22,38.32,56100.0,30.7638,30.8362,30.7557,30.8362,56100.0
2013-02-04 12:40:00,38.31,38.33,38.29,38.3,45000.0,30.8282,30.8443,30.8121,30.8201,45000.0
2013-02-04 12:45:00,38.3,38.36,38.29,38.36,50300.0,30.8201,30.8684,30.8121,30.8684,50300.0
2013-02-04 12:50:00,38.36,38.37,38.33,38.33,29300.0,30.8684,30.8764,30.8443,30.8443,29300.0
2013-02-04 12:55:00,38.34,38.34,38.31,38.33,47800.0,30.8523,30.8523,30.8282,30.8443,47800.0
2013-02-04 13:00:00,38.33,38.33,38.3,38.32,50600.0,30.8443,30.8443,30.8201,30.8362,50600.0
2013-02-04 13:05:00,38.32,38.33,38.31,38.33,27700.0,30.8362,30.8443,30.8282,30.8443,27700.0
2013-02-04 13:10:00,38.33,38.33,38.3,38.32,30100.0,30.8443,30.8443,30.8201,30.8362,30100.0
2013-02-04 13:15:00,38.33,38.33,38.27,38.32,40100.0,30.8443,30.8443,30.796,30.8362,40100.0
2013-02-04 13:20:00,38.32,38.33,38.3,38.31,47000.0,30.8362,30.8443,30.8201,30.8282,47000.0
2013-02-04 13:25:00,38.32,38.33,38.29,38.29,36200.0,30.8362,30.8443,30.8121,30.8121,36200.0
2013-02-04 13:30:00,38.3,38.3,38.22,38.27,117800.0,30.8201,30.8201,30.7557,30.796,117800.0
2013-02-04 13:35:00,38.28,38.33,38.28,38.31,58400.0,30.804,30.8443,30.804,30.8282,58400.0
2013-02-04 13:40:00,38.31,38.32,38.27,38.27,68100.0,30.8282,30.8362,30.796,30.796,68100.0
2013-02-04 13:45:00,38.27,38.27,38.23,38.26,58200.0,30.796,30.796,30.7638,30.7879,58200.0
2013-02-04 13:50:00,38.25,38.26,38.18,38.18,138000.0,30.7799,30.7879,30.7236,30.7236,138000.0
2013-02-04 13:55:00,38.19,38.2,38.16,38.18,82800.0,30.7316,30.7396,30.7075,30.7236,82800.0
2013-02-04 14:00:00,38.18,38.19,38.16,38.17,112100.0,30.7236,30.7316,30.7075,30.7155,112100.0
2013-02-04 14:05:00,38.16,38.18,38.14,38.16,66000.0,30.7075,30.7236,30.6914,30.7075,66000.0
2013-02-04 14:10:00,38.16,38.19,38.15,38.15,70400.0,30.7075,30.7316,30.6994,30.6994,70400.0
2013-02-04 14:15:00,38.15,38.2,38.14,38.15,205200.0,30.6994,30.7396,30.6914,30.6994,205200.0
2013-02-04 14:20:00,38.15,38.16,38.14,38.16,57600.0,30.6994,30.7075,30.6914,30.7075,57600.0
2013-02-04 14:25:00,38.16,38.16,38.13,38.14,94300.0,30.7075,30.7075,30.6833,30.6914,94300.0
2013-02-04 14:30:00,38.13,38.14,38.11,38.12,67500.0,30.6833,30.6914,30.6672,30.6753,67500.0
2013-02-04 14:35:00,38.12,38.14,38.11,38.13,56800.0,30.6753,30.6914,30.6672,30.6833,56800.0
2013-02-04 14:40:00,38.13,38.14,38.09,38.13,82400.0,30.6833,30.6914,30.6511,30.6833,82400.0
2013-02-04 14:45:00,38.13,38.14,38.12,38.12,42800.0,30.6833,30.6914,30.6753,30.6753,42800.0
2013-02-04 14:50:00,38.12,38.13,38.08,38.09,94800.0,30.6753,30.6833,30.6431,30.6511,94800.0
2013-02-04 14:55:00,38.1,38.14,38.08,38.12,110400.0,30.6592,30.6914,30.6431,30.6753,110400.0
2013-02-04 15:00:00,38.12,38.15,38.12,38.14,114800.0,30.6753,30.6994,30.6753,30.6914,114800.0
2013-02-04 15:05:00,38.15,38.16,38.1,38.1,94900.0,30.6994,30.7075,30.6592,30.6592,94900.0
2013-02-04 15:10:00,38.1,38.12,38.08,38.1,93600.0,30.6592,30.6753,30.6431,30.6592,93600.0
2013-02-04 15:15:00,38.11,38.12,38.09,38.12,72500.0,30.6672,30.6753,30.6511,30.6753,72500.0
2013-02-04 15:20:00,38.12,38.12,38.08,38.1,77300.0,30.6753,30.6753,30.6431,30.6592,77300.0
2013-02-04 15:25:00,38.09,38.12,38.09,38.11,119100.0,30.6511,30.6753,30.6511,30.6672,119100.0
2013-02-04 15:30:00,38.1,38.1,38.04,38.04,120500.0,30.6592,30.6592,30.6109,30.6109,120500.0
2013-02-04 15:35:00,38.05,38.05,37.96,37.96,259400.0,30.6189,30.6189,30.5465,30.5465,259400.0
2013-02-04 15:40:00,37.97,38.06,37.96,38.02,278900.0,30.5546,30.627,30.5465,30.5948,278900.0
2013-02-04 15:45:00,38.01,38.02,37.98,37.98,194700.0,30.5868,30.5948,30.5626,30.5626,194700.0
2013-02-04 15:50:00,37.98,37.99,37.92,37.97,285100.0,30.5626,30.5707,30.5143,30.5546,285100.0
2013-02-04 15:55:00,37.97,37.99,37.92,37.95,376200.0,30.5546,30.5707,30.5143,30.5385,376200.0
2013-02-05 09:30:00,38.22,38.36,38.22,38.34,141600.0,30.7557,30.8684,30.7557,30.8523,141600.0
2013-02-05 09:35:00,38.33,38.36,38.23,38.27,165100.0,30.8443,30.8684,30.7638,30.796,165100.0
2013-02-05 09:40:00,38.27,38.38,38.21,38.36,197000.0,30.796,30.8845,30.7477,30.8684,197000.0
2013-02-05 09:45:00,38.36,38.41,38.27,38.31,266700.0,30.8684,30.9086,30.796,30.8282,266700.0
2013-02-05 09:50:00,38.31,38.52,38.31,38.44,168000.0,30.8282,30.9972,30.8282,30.9328,168000.0
2013-02-05 09:55:00,38.44,38.55,38.43,38.54,141400.0,30.9328,31.0213,30.9247,31.0132,141400.0
2013-02-05 10:00:00,38.55,38.55,38.43,38.48,261000.0,31.0213,31.0213,30.9247,30.965,261000.0
2013-02-05 10:05:00,38.49,38.55,38.38,38.4,185900.0,30.973,31.0213,30.8845,30.9006,185900.0
2013-02-05 10:10:00,38.4,38.4,38.2,38.23,267500.0,30.9006,30.9006,30.7396,30.7638,267500.0
2013-02-05 10:15:00,38.23,38.36,38.22,38.33,114000.0,30.7638,30.8684,30.7557,30.8443,114000.0
2013-02-05 10:20:00,38.34,38.4,38.33,38.37,90400.0,30.8523,30.9006,30.8443,30.8764,90400.0
2013-02-05 10:25:00,38.36,38.42,38.34,38.34,147300.0,30.8684,30.9167,30.8523,30.8523,147300.0
2013-02-05 10:30:00,38.35,38.43,38.34,38.42,100000.0,30.8604,30.9247,30.8523,30.9167,100000.0
2013-02-05 10:35:00,38.43,38.47,38.39,38.4,208800.0,30.9247,30.9569,30.8925,30.9006,208800.0
2013-02-05 10:40:00,38.41,38.43,38.35,38.37,115400.0,30.9086,30.9247,30.8604,30.8764,115400.0
2013-02-05 10:45:00,38.37,38.42,38.37,38.38,71600.0,30.8764,30.9167,30.8764,30.8845,71600.0
2013-02-05 10:50:00,38.38,38.46,38.26,38.32,195900.0,30.8845,30.9489,30.7879,30.8362,195900.0
2013-02-05 10:55:00,38.33,38.38,38.29,38.33,83600.0,30.8443,30.8845,30.8121,30.8443,83600.0
2013-02-05 11:00:00,38.33,38.4,38.33,38.4,58900.0,30.8443,30.9006,30.8443,30.9006,58900.0
2013-02-05 11:05:00,38.4,38.41,38.33,38.34,141400.0,30.9006,30.9086,30.8443,30.8523,141400.0
2013-02-05 11:10:00,38.34,38.4,38.34,38.39,57200.0,30.8523,30.9006,30.8523,30.8925,57200.0
2013-02-05 11:15:00,38.38,38.4,38.35,38.36,57200.0,30.8845,30.9006,30.8604,30.8684,57200.0
2013-02-05 11:20:00,38.35,38.37,38.29,38.31,123700.0,30.8604,30.8764,30.8121,30.8282,123700.0
2013-02-05 11:25:00,38.31,38.38,38.3,38.37,49600.0,30.8282,30.8845,30.8201,30.8764,49600.0
2013-02-05 11:30:00,38.37,38.44,38.36,38.43,71100.0,30.8764,30.9328,30.8684,30.9247,71100.0
2013-02-05 11:35:00,38.44,38.48,38.44,38.45,81500.0,30.9328,30.965,30.9328,30.9408,81500.0
2013-02-05 11:40:00,38.45,38.49,38.43,38.44,76600.0,30.9408,30.973,30.9247,30.9328,76600.0
2013-02-05 11:45:00,38.44,38.46,38.41,38.44,97000.0,30.9328,30.9489,30.9086,30.9328,97000.0
2013-02-05 11:50:00,38.44,38.45,38.42,38.45,83000.0,30.9328,30.9408,30.9167,30.9408,83000.0
2013-02-05 11:55:00,38.45,38.45,38.4,38.44,48900.0,30.9408,30.9408,30.9006,30.9328,48900.0
2013-02-05 12:00:00,38.44,38.46,38.42,38.45,70000.0,30.9328,30.9489,30.9167,30.9408,70000.0
2013-02-05 12:05:00,38.45,38.45,38.38,38.39,111200.0,30.9408,30.9408,30.8845,30.8925,111200.0
2013-02-05 12:10:00,38.39,38.41,38.33,38.33,99600.0,30.8925,30.9086,30.8443,30.8443,99600.0
2013-02-05 12:15:00,38.34,38.38,38.34,38.38,59400.0,30.8523,30.8845,30.8523,30.8845,59400.0
2013-02-05 12:20:00,38.37,38.38,38.35,38.37,125300.0,30.8764,30.8845,30.8604,30.8764,125300.0
2013-02-05 12:25:00,38.37,38.4,38.33,38.33,168500.0,30.8764,30.9006,30.8443,30.8443,168500.0
2013-02-05 12:30:00,38.33,38.37,38.31,38.37,103800.0,30.8443,30.8764,30.8282,30.8764,103800.0
2013-02-05 12:35:00,38.37,38.38,38.35,38.35,64800.0,30.8764,30.8845,30.8604,30.8604,64800.0
2013-02-05 12:40:00,38.35,38.36,38.3,38.3,43200.0,30.8604,30.8684,30.8201,30.8201,43200.0
2013-02-05 12:45:00,38.31,38.36,38.3,38.33,64400.0,30.8282,30.8684,30.8201,30.8443,64400.0
2013-02-05 12:50:00,38.34,38.37,38.33,38.35,41200.0,30.8523,30.8764,30.8443,30.8604,41200.0
2013-02-05 12:55:00,38.35,38.36,38.33,38.34,53900.0,30.8604,30.8684,30.8443,30.8523,53900.0
2013-02-05 13:00:00,38.34,38.38,38.34,38.35,53900.0,30.8523,30.8845,30.8523,30.8604,53900.0
2013-02-05 13:05:00,38.35,38.36,38.34,38.36,27500.0,30.8604,30.8684,30.8523,30.8684,27500.0
2013-02-05 13:10:00,38.36,38.36,38.32,38.33,53700.0,30.8684,30.8684,30.8362,30.8443,53700.0
2013-02-05 13:15:00,38.33,38.34,38.29,38.29,63800.0,30.8443,30.8523,30.8121,30.8121,63800.0
2013-02-05 13:20:00,38.29,38.34,38.27,38.34,43700.0,30.8121,30.8523,30.796,30.8523,43700.0
2013-02-05 13:25:00,38.34,38.36,38.33,38.34,46700.0,30.8523,30.8684,30.8443,30.8523,46700.0
2013-02-05 13:30:00,38.34,38.36,38.32,38.34,89000.0,30.8523,30.8684,30.8362,30.8523,89000.0
2013-02-05 13:35:00,38.33,38.37,38.32,38.36,70100.0,30.8443,30.8764,30.8362,30.8684,70100.0
2013-02-05 13:40:00,38.37,38.38,38.33,38.35,81100.0,30.8764,30.8845,30.8443,30.8604,81100.0
2013-02-05 13:45:00,38.35,38.38,38.33,38.35,80700.0,30.8604,30.8845,30.8443,30.8604,80700.0
2013-02-05 13:50:00,38.35,38.36,38.32,38.33,55200.0,30.8604,30.8684,30.8362,30.8443,55200.0
2013-02-05 13:55:00,38.32,38.33,38.3,38.32,72100.0,30.8362,30.8443,30.8201,30.8362,72100.0
2013-02-05 14:00:00,38.32,38.32,38.27,38.3,88100.0,30.8362,30.8362,30.796,30.8201,88100.0
2013-02-05 14:05:00,38.3,38.32,38.29,38.29,57500.0,30.8201,30.8362,30.8121,30.8121,57500.0
2013-02-05 14:10:00,38.3,38.31,38.28,38.31,75700.0,30.8201,30.8282,30.804,30.8282,75700.0
2013-02-05 14:15:00,38.31,38.34,38.3,38.31,104700.0,30.8282,30.8523,30.8201,30.8282,104700.0
2013-02-05 14:20:00,38.31,38.31,38.28,38.3,76500.0,30.8282,30.8282,30.804,30.8201,76500.0
2013-02-05 14:25:00,38.3,38.34,38.3,38.3,69600.0,30.8201,30.8523,30.8201,30.8201,69600.0
2013-02-05 14:30:00,38.31,38.33,38.29,38.33,62300.0,30.8282,30.8443,30.8121,30.8443,62300.0
2013-02-05 14:35:00,38.33,38.34,38.29,38.32,71800.0,30.8443,30.8523,30.8121,30.8362,71800.0
2013-02-05 14:40:00,38.32,38.36,38.32,38.36,34100.0,30.8362,30.8684,30.8362,30.8684,34100.0
2013-02-05 14:45:00,38.35,38.4,38.34,38.36,111900.0,30.8604,30.9006,30.8523,30.8684,111900.0
2013-02-05 14:50:00,38.37,38.41,38.36,38.38,66300.0,30.8764,30.9086,30.8684,30.8845,66300.0
2013-02-05 14:55:00,38.38,38.4,38.36,38.39,58400.0,30.8845,30.9006,30.8684,30.8925,58400.0
2013-02-05 15:00:00,38.4,38.4,38.37,38.37,66500.0,30.9006,30.9006,30.8764,30.8764,66500.0
2013-02-05 15:05:00,38.37,38.39,38.33,38.33,72000.0,30.8764,30.8925,30.8443,30.8443,72000.0
2013-02-05 15:10:00,38.34,38.4,38.34,38.4,66000.0,30.8523,30.9006,30.8523,30.9006,66000.0
2013-02-05 15:15:00,38.39,38.42,38.38,38.38,58700.0,30.8925,30.9167,30.8845,30.8845,58700.0
2013-02-05 15:20:00,38.38,38.41,38.37,38.38,70200.0,30.8845,30.9086,30.8764,30.8845,70200.0
2013-02-05 15:25:00,38.38,38.39,38.34,38.36,77200.0,30.8845,30.8925,30.8523,30.8684,77200.0
2013-02-05 15:30:00,38.36,38.41,38.35,38.38,87700.0,30.8684,30.9086,30.8604,30.8845,87700.0
2013-02-05 15:35:00,38.38,38.38,38.34,38.34,129600.0,30.8845,30.8845,30.8523,30.8523,129600.0
2013-02-05 15:40:00,38.34,38.39,38.34,38.38,136400.0,30.8523,30.8925,30.8523,30.8845,136400.0
2013-02-05 15:45:00,38.37,38.4,38.36,38.4,393500.0,30.8764,30.9006,30.8684,30.9006,393500.0
2013-02-05 15:50:00,38.39,38.4,38.3,38.32,154700.0,30.8925,30.9006,30.8201,30.8362,154700.0
2013-02-05 15:55:00,38.33,38.37,38.3,38.32,287900.0,30.8443,30.8764,30.8201,30.8362,287900.0
2013-02-06 09:30:00,38.22,38.36,38.07,38.12,214700.0,30.7557,30.8684,30.635,30.6753,214700.0
2013-02-06 09:35:00,38.13,38.28,38.12,38.22,128000.0,30.6833,30.804,30.6753,30.7557,128000.0
2013-02-06 09:40:00,38.22,38.3,38.01,38.01,230900.0,30.7557,30.8201,30.5868,30.5868,230900.0
2013-02-06 09:45:00,38.02,38.07,37.98,38.02,227400.0,30.5948,30.635,30.5626,30.5948,227400.0
2013-02-06 09:50:00,38.02,38.11,38.01,38.08,113000.0,30.5948,30.6672,30.5868,30.6431,113000.0
2013-02-06 09:55:00,38.08,38.15,38.05,38.05,171000.0,30.6431,30.6994,30.6189,30.6189,171000.0
2013-02-06 10:00:00,38.05,38.07,37.99,38.0,269900.0,30.6189,30.635,30.5707,30.5787,269900.0
2013-02-06 10:05:00,38.0,38.05,37.98,38.04,147500.0,30.5787,30.6189,30.5626,30.6109,147500.0
2013-02-06 10:10:00,38.04,38.09,38.04,38.05,105000.0,30.6109,30.6511,30.6109,30.6189,105000.0
2013-02-06 10:15:00,38.05,38.06,38.01,38.02,182100.0,30.6189,30.627,30.5868,30.5948,182100.0
2013-02-06 10:20:00,38.02,38.04,38.0,38.04,150500.0,30.5948,30.6109,30.5787,30.6109,150500.0
2013-02-06 10:25:00,38.04,38.08,38.03,38.07,118100.0,30.6109,30.6431,30.6028,30.635,118100.0
2013-02-06 10:30:00,38.07,38.16,38.07,38.14,110600.0,30.635,30.7075,30.635,30.6914,110600.0
2013-02-06 10:35:00,38.13,38.16,38.12,38.12,104700.0,30.6833,30.7075,30.6753,30.6753,104700.0
2013-02-06 10:40:00,38.12,38.14,38.1,38.1,90800.0,30.6753,30.6914,30.6592,30.6592,90800.0
2013-02-06 10:45:00,38.11,38.14,38.09,38.13,64800.0,30.6672,30.6914,30.6511,30.6833,64800.0
2013-02-06 10:50:00,38.13,38.17,38.09,38.14,104700.0,30.6833,30.7155,30.6511,30.6914,104700.0
2013-02-06 10:55:00,38.14,38.24,38.14,38.23,112700.0,30.6914,30.7718,30.6914,30.7638,112700.0
2013-02-06 11:00:00,38.23,38.32,38.23,38.31,87500.0,30.7638,30.8362,30.7638,30.8282,87500.0
2013-02-06 11:05:00,38.32,38.34,38.29,38.33,116900.0,30.8362,30.8523,30.8121,30.8443,116900.0
2013-02-06 11:10:00,38.33,38.38,38.3,38.36,92000.0,30.8443,30.8845,30.8201,30.8684,92000.0
2013-02-06 11:15:00,38.35,38.41,38.35,38.41,79300.0,30.8604,30.9086,30.8604,30.9086,79300.0
2013-02-06 11:20:00,38.41,38.45,38.39,38.4,61000.0,30.9086,30.9408,30.8925,30.9006,61000.0
2013-02-06 11:25:00,38.4,38.42,38.39,38.4,46400.0,30.9006,30.9167,30.8925,30.9006,46400.0
2013-02-06 11:30:00,38.41,38.41,38.34,38.34,61100.0,30.9086,30.9086,30.8523,30.8523,61100.0
2013-02-06 11:35:00,38.35,38.39,38.32,38.38,62200.0,30.8604,30.8925,30.8362,30.8845,62200.0
2013-02-06 11:40:00,38.38,38.41,38.36,38.39,44600.0,30.8845,30.9086,30.8684,30.8925,44600.0
2013-02-06 11:45:00,38.39,38.42,38.38,38.41,70400.0,30.8925,30.9167,30.8845,30.9086,70400.0
2013-02-06 11:50:00,38.41,38.46,38.41,38.46,45200.0,30.9086,30.9489,30.9086,30.9489,45200.0
2013-02-06 11:55:00,38.46,38.49,38.46,38.47,40600.0,30.9489,30.973,30.9489,30.9569,40600.0
2013-02-06 12:00:00,38.47,38.49,38.45,38.48,69800.0,30.9569,30.973,30.9408,30.965,69800.0
2013-02-06 12:05:00,38.48,38.52,38.48,38.51,46400.0,30.965,30.9972,30.965,30.9891,46400.0
2013-02-06 12:10:00,38.52,38.58,38.52,38.55,42000.0,30.9972,31.0454,30.9972,31.0213,42000.0
2013-02-06 12:15:00,38.54,38.58,38.54,38.55,82200.0,31.0132,31.0454,31.0132,31.0213,82200.0
2013-02-06 12:20:00,38.55,38.59,38.54,38.55,130300.0,31.0213,31.0535,31.0132,31.0213,130300.0
2013-02-06 12:25:00,38.55,38.62,38.54,38.61,162400.0,31.0213,31.0776,31.0132,31.0696,162400.0
2013-02-06 12:30:00,38.61,38.63,38.57,38.58,93400.0,31.0696,31.0857,31.0374,31.0454,93400.0
2013-02-06 12:35:00,38.58,38.61,38.57,38.58,95800.0,31.0454,31.0696,31.0374,31.0454,95800.0
2013-02-06 12:40:00,38.58,38.65,38.57,38.65,89700.0,31.0454,31.1018,31.0374,31.1018,89700.0
2013-02-06 12:45:00,38.65,38.65,38.57,38.6,65900.0,31.1018,31.1018,31.0374,31.0615,65900.0
2013-02-06 12:50:00,38.59,38.65,38.59,38.64,97400.0,31.0535,31.1018,31.0535,31.0937,97400.0
2013-02-06 12:55:00,38.65,38.67,38.63,38.64,139400.0,31.1018,31.1179,31.0857,31.0937,139400.0
2013-02-06 13:00:00,38.63,38.64,38.53,38.54,74800.0,31.0857,31.0937,31.0052,31.0132,74800.0
2013-02-06 13:05:00,38.55,38.56,38.51,38.55,130300.0,31.0213,31.0293,30.9891,31.0213,130300.0
2013-02-06 13:10:00,38.55,38.58,38.54,38.55,99400.0,31.0213,31.0454,31.0132,31.0213,99400.0
2013-02-06 13:15:00,38.55,38.59,38.53,38.58,110300.0,31.0213,31.0535,31.0052,31.0454,110300.0
2013-02-06 13:20:00,38.58,38.6,38.51,38.52,79900.0,31.0454,31.0615,30.9891,30.9972,79900.0
2013-02-06 13:25:00,38.51,38.51,38.47,38.47,67400.0,30.9891,30.9891,30.9569,30.9569,67400.0
2013-02-06 13:30:00,38.47,38.49,38.43,38.49,64200.0,30.9569,30.973,30.9247,30.973,64200.0
2013-02-06 13:35:00,38.49,38.52,38.49,38.51,30200.0,30.973,30.9972,30.973,30.9891,30200.0
2013-02-06 13:40:00,38.51,38.56,38.51,38.55,57900.0,30.9891,31.0293,30.9891,31.0213,57900.0
2013-02-06 13:45:00,38.55,38.59,38.54,38.58,51300.0,31.0213,31.0535,31.0132,31.0454,51300.0
2013-02-06 13:50:00,38.57,38.58,38.55,38.57,66100.0,31.0374,31.0454,31.0213,31.0374,66100.0
2013-02-06 13:55:00,38.57,38.58,38.52,38.52,49500.0,31.0374,31.0454,30.9972,30.9972,49500.0
2013-02-06 14:00:00,38.52,38.53,38.5,38.53,59500.0,30.9972,31.0052,30.9811,31.0052,59500.0
2013-02-06 14:05:00,38.53,38.53,38.49,38.52,61600.0,31.0052,31.0052,30.973,30.9972,61600.0
2013-02-06 14:10:00,38.51,38.53,38.5,38.52,60800.0,30.9891,31.0052,30.9811,30.9972,60800.0
2013-02-06 14:15:00,38.52,38.54,38.52,38.53,48500.0,30.9972,31.0132,30.9972,31.0052,48500.0
2013-02-06 14:20:00,38.53,38.58,38.52,38.58,65000.0,31.0052,31.0454,30.9972,31.0454,65000.0
2013-02-06 14:25:00,38.57,38.58,38.53,38.53,80700.0,31.0374,31.0454,31.0052,31.0052,80700.0
2013-02-06 14:30:00,38.54,38.58,38.54,38.58,55500.0,31.0132,31.0454,31.0132,31.0454,55500.0
2013-02-06 14:35:00,38.58,38.58,38.55,38.58,77100.0,31.0454,31.0454,31.0213,31.0454,77100.0
2013-02-06 14:40:00,38.58,38.65,38.55,38.65,141600.0,31.0454,31.1018,31.0213,31.1018,141600.0
2013-02-06 14:45:00,38.64,38.64,38.55,38.56,120100.0,31.0937,31.0937,31.0213,31.0293,120100.0
2013-02-06 14:50:00,38.56,38.57,38.53,38.55,76500.0,31.0293,31.0374,31.0052,31.0213,76500.0
2013-02-06 14:55:00,38.55,38.61,38.54,38.61,124100.0,31.0213,31.0696,31.0132,31.0696,124100.0
2013-02-06 15:00:00,38.61,38.65,38.57,38.58,79000.0,31.0696,31.1018,31.0374,31.0454,79000.0
2013-02-06 15:05:00,38.57,38.59,38.56,38.56,42500.0,31.0374,31.0535,31.0293,31.0293,42500.0
2013-02-06 15:10:00,38.56,38.57,38.51,38.52,93300.0,31.0293,31.0374,30.9891,30.9972,93300.0
2013-02-06 15:15:00,38.52,38.56,38.52,38.55,73500.0,30.9972,31.0293,30.9972,31.0213,73500.0
2013-02-06 15:20:00,38.55,38.6,38.55,38.58,58900.0,31.0213,31.0615,31.0213,31.0454,58900.0
2013-02-06 15:25:00,38.58,38.58,38.53,38.57,93300.0,31.0454,31.0454,31.0052,31.0374,93300.0
2013-02-06 15:30:00,38.57,38.57,38.49,38.5,74000.0,31.0374,31.0374,30.973,30.9811,74000.0
2013-02-06 15:35:00,38.5,38.53,38.49,38.51,92300.0,30.9811,31.0052,30.973,30.9891,92300.0
2013-02-06 15:40:00,38.51,38.58,38.51,38.55,84500.0,30.9891,31.0454,30.9891,31.0213,84500.0
2013-02-06 15:45:00,38.56,38.57,38.53,38.57,122500.0,31.0293,31.0374,31.0052,31.0374,122500.0
2013-02-06 15:50:00,38.56,38.63,38.55,38.6,223300.0,31.0293,31.0857,31.0213,31.0615,223300.0
2013-02-06 15:55:00,38.6,38.68,38.6,38.66,514600.0,31.0615,31.1259,31.0615,31.1098,514600.0
2013-02-07 09:30:00,38.52,38.76,38.52,38.74,152900.0,30.9972,31.1903,30.9972,31.1742,152900.0
2013-02-07 09:35:00,38.72,38.84,38.6,38.6,107500.0,31.1581,31.2547,31.0615,31.0615,107500.0
2013-02-07 09:40:00,38.6,38.63,38.44,38.51,109200.0,31.0615,31.0857,30.9328,30.9891,109200.0
2013-02-07 09:45:00,38.5,38.58,38.45,38.53,96800.0,30.9811,31.0454,30.9408,31.0052,96800.0
2013-02-07 09:50:00,38.52,38.52,38.31,38.32,106400.0,30.9972,30.9972,30.8282,30.8362,106400.0
2013-02-07 09:55:00,38.33,38.52,38.32,38.44,182700.0,30.8443,30.9972,30.8362,30.9328,182700.0
2013-02-07 10:00:00,38.43,38.6,38.41,38.59,118000.0,30.9247,31.0615,30.9086,31.0535,118000.0
2013-02-07 10:05:00,38.6,38.6,38.54,38.56,86100.0,31.0615,31.0615,31.0132,31.0293,86100.0
2013-02-07 10:10:00,38.56,38.65,38.49,38.51,116100.0,31.0293,31.1018,30.973,30.9891,116100.0
2013-02-07 10:15:00,38.51,38.58,38.5,38.57,83100.0,30.9891,31.0454,30.9811,31.0374,83100.0
2013-02-07 10:20:00,38.57,38.59,38.46,38.48,97900.0,31.0374,31.0535,30.9489,30.965,97900.0
2013-02-07 10:25:00,38.47,38.5,38.45,38.49,268600.0,30.9569,30.9811,30.9408,30.973,268600.0
2013-02-07 10:30:00,38.48,38.52,38.47,38.48,168900.0,30.965,30.9972,30.9569,30.965,168900.0
2013-02-07 10:35:00,38.48,38.5,38.44,38.5,134000.0,30.965,30.9811,30.9328,30.9811,134000.0
2013-02-07 10:40:00,38.49,38.53,38.48,38.52,69600.0,30.973,31.0052,30.965,30.9972,69600.0
2013-02-07 10:45:00,38.51,38.52,38.45,38.48,96000.0,30.9891,30.9972,30.9408,30.965,96000.0
2013-02-07 10:50:00,38.48,38.52,38.45,38.52,263700.0,30.965,30.9972,30.9408,30.9972,263700.0
2013-02-07 10:55:00,38.52,38.62,38.51,38.61,143100.0,30.9972,31.0776,30.9891,31.0696,143100.0
2013-02-07 11:00:00,38.6,38.61,38.56,38.57,87300.0,31.0615,31.0696,31.0293,31.0374,87300.0
2013-02-07 11:05:00,38.57,38.73,38.56,38.72,197900.0,31.0374,31.1661,31.0293,31.1581,197900.0
2013-02-07 11:10:00,38.71,38.78,38.7,38.73,181800.0,31.15,31.2064,31.142,31.1661,181800.0
2013-02-07 11:15:00,38.74,38.78,38.71,38.71,122000.0,31.1742,31.2064,31.15,31.15,122000.0
2013-02-07 11:20:00,38.71,38.73,38.66,38.68,185000.0,31.15,31.1661,31.1098,31.1259,185000.0
2013-02-07 11:25:00,38.68,38.69,38.64,38.68,95500.0,31.1259,31.134,31.0937,31.1259,95500.0
2013-02-07 11:30:00,38.68,38.69,38.61,38.62,143700.0,31.1259,31.134,31.0696,31.0776,143700.0
2013-02-07 11:35:00,38.62,38.63,38.52,38.54,73000.0,31.0776,31.0857,30.9972,31.0132,73000.0
2013-02-07 11:40:00,38.54,38.55,38.5,38.52,169300.0,31.0132,31.0213,30.9811,30.9972,169300.0
2013-02-07 11:45:00,38.52,38.56,38.51,38.56,139700.0,30.9972,31.0293,30.9891,31.0293,139700.0
2013-02-07 11:50:00,38.56,38.61,38.55,38.61,80500.0,31.0293,31.0696,31.0213,31.0696,80500.0
2013-02-07 11:55:00,38.62,38.62,38.59,38.62,139800.0,31.0776,31.0776,31.0535,31.0776,139800.0
2013-02-07 12:00:00,38.62,38.65,38.59,38.64,133700.0,31.0776,31.1018,31.0535,31.0937,133700.0
2013-02-07 12:05:00,38.64,38.66,38.64,38.66,44400.0,31.0937,31.1098,31.0937,31.1098,44400.0
2013-02-07 12:10:00,38.66,38.7,38.65,38.7,59200.0,31.1098,31.142,31.1018,31.142,59200.0
2013-02-07 12:15:00,38.7,38.73,38.69,38.71,60800.0,31.142,31.1661,31.134,31.15,60800.0
2013-02-07 12:20:00,38.72,38.76,38.69,38.76,76000.0,31.1581,31.1903,31.134,31.1903,76000.0
2013-02-07 12:25:00,38.76,38.8,38.75,38.79,38800.0,31.1903,31.2225,31.1822,31.2144,38800.0
2013-02-07 12:30:00,38.8,38.8,38.73,38.75,95600.0,31.2225,31.2225,31.1661,31.1822,95600.0
2013-02-07 12:35:00,38.76,38.78,38.73,38.75,59300.0,31.1903,31.2064,31.1661,31.1822,59300.0
2013-02-07 12:40:00,38.76,38.79,38.73,38.77,126700.0,31.1903,31.2144,31.1661,31.1983,126700.0
2013-02-07 12:45:00,38.76,38.77,38.68,38.71,89000.0,31.1903,31.1983,31.1259,31.15,89000.0
2013-02-07 12:50:00,38.71,38.73,38.68,38.71,62700.0,31.15,31.1661,31.1259,31.15,62700.0
2013-02-07 12:55:00,38.72,38.73,38.7,38.73,33600.0,31.1581,31.1661,31.142,31.1661,33600.0
2013-02-07 13:00:00,38.73,38.73,38.68,38.69,59200.0,31.1661,31.1661,31.1259,31.134,59200.0
2013-02-07 13:05:00,38.69,38.7,38.64,38.65,109600.0,31.134,31.142,31.0937,31.1018,109600.0
2013-02-07 13:10:00,38.65,38.67,38.64,38.66,120500.0,31.1018,31.1179,31.0937,31.1098,120500.0
2013-02-07 13:15:00,38.66,38.67,38.65,38.67,55700.0,31.1098,31.1179,31.1018,31.1179,55700.0
2013-02-07 13:20:00,38.67,38.67,38.65,38.67,113000.0,31.1179,31.1179,31.1018,31.1179,113000.0
2013-02-07 13:25:00,38.66,38.75,38.65,38.72,96200.0,31.1098,31.1822,31.1018,31.1581,96200.0
2013-02-07 13:30:00,38.72,38.73,38.68,38.71,40800.0,31.1581,31.1661,31.1259,31.15,40800.0
2013-02-07 13:35:00,38.72,38.74,38.7,38.7,43700.0,31.1581,31.1742,31.142,31.142,43700.0
2013-02-07 13:40:00,38.69,38.8,38.68,38.8,36800.0,31.134,31.2225,31.1259,31.2225,36800.0
2013-02-07 13:45:00,38.8,38.84,38.79,38.82,56600.0,31.2225,31.2547,31.2144,31.2386,56600.0
2013-02-07 13:50:00,38.81,38.86,38.81,38.85,33800.0,31.2305,31.2708,31.2305,31.2627,33800.0
2013-02-07 13:55:00,38.85,38.89,38.84,38.87,86300.0,31.2627,31.2949,31.2547,31.2788,86300.0
2013-02-07 14:00:00,38.86,38.9,38.84,38.86,70300.0,31.2708,31.3029,31.2547,31.2708,70300.0
2013-02-07 14:05:00,38.86,38.86,38.8,38.81,68000.0,31.2708,31.2708,31.2225,31.2305,68000.0
2013-02-07 14:10:00,38.8,38.8,38.74,38.76,117200.0,31.2225,31.2225,31.1742,31.1903,117200.0
2013-02-07 14:15:00,38.76,38.77,38.74,38.75,40800.0,31.1903,31.1983,31.1742,31.1822,40800.0
2013-02-07 14:20:00,38.74,38.75,38.67,38.67,57200.0,31.1742,31.1822,31.1179,31.1179,57200.0
2013-02-07 14:25:00,38.67,38.72,38.65,38.72,39000.0,31.1179,31.1581,31.1018,31.1581,39000.0
2013-02-07 14:30:00,38.71,38.73,38.65,38.65,43200.0,31.15,31.1661,31.1018,31.1018,43200.0
2013-02-07 14:35:00,38.66,38.67,38.59,38.59,62800.0,31.1098,31.1179,31.0535,31.0535,62800.0
2013-02-07 14:40:00,38.59,38.64,38.57,38.59,73400.0,31.0535,31.0937,31.0374,31.0535,73400.0
2013-02-07 14:45:00,38.59,38.69,38.58,38.69,86500.0,31.0535,31.134,31.0454,31.134,86500.0
2013-02-07 14:50:00,38.69,38.72,38.67,38.69,49300.0,31.134,31.1581,31.1179,31.134,49300.0
2013-02-07 14:55:00,38.7,38.72,38.67,38.67,48100.0,31.142,31.1581,31.1179,31.1179,48100.0
2013-02-07 15:00:00,38.68,38.71,38.65,38.7,111600.0,31.1259,31.15,31.1018,31.142,111600.0
2013-02-07 15:05:00,38.7,38.79,38.7,38.74,86300.0,31.142,31.2144,31.142,31.1742,86300.0
2013-02-07 15:10:00,38.74,38.75,38.69,38.69,149200.0,31.1742,31.1822,31.134,31.134,149200.0
2013-02-07 15:15:00,38.69,38.71,38.68,38.7,78600.0,31.134,31.15,31.1259,31.142,78600.0
2013-02-07 15:20:00,38.7,38.7,38.64,38.68,117500.0,31.142,31.142,31.0937,31.1259,117500.0
2013-02-07 15:25:00,38.67,38.73,38.66,38.7,281100.0,31.1179,31.1661,31.1098,31.142,281100.0
2013-02-07 15:30:00,38.7,38.71,38.69,38.71,150300.0,31.142,31.15,31.134,31.15,150300.0
2013-02-07 15:35:00,38.71,38.77,38.68,38.74,188000.0,31.15,31.1983,31.1259,31.1742,188000.0
2013-02-07 15:40:00,38.74,38.79,38.72,38.76,165400.0,31.1742,31.2144,31.1581,31.1903,165400.0
2013-02-07 15:45:00,38.76,38.78,38.69,38.7,213000.0,31.1903,31.2064,31.134,31.142,213000.0
2013-02-07 15:50:00,38.7,38.71,38.69,38.7,250500.0,31.142,31.15,31.134,31.142,250500.0
2013-02-07 15:55:00,38.7,38.77,38.7,38.77,618800.0,31.142,31.1983,31.142,31.1983,618800.0
2013-02-08 09:30:00,38.77,38.93,38.71,38.89,125400.0,31.1983,31.3271,31.15,31.2949,125400.0
2013-02-08 09:35:00,38.9,39.0,38.9,39.0,67700.0,31.3029,31.3834,31.3029,31.3834,67700.0
2013-02-08 09:40:00,38.99,39.09,38.99,39.01,101400.0,31.3754,31.4558,31.3754,31.3915,101400.0
2013-02-08 09:45:00,39.01,39.02,38.89,38.95,105100.0,31.3915,31.3995,31.2949,31.3432,105100.0
2013-02-08 09:50:00,38.95,39.0,38.94,38.99,48800.0,31.3432,31.3834,31.3351,31.3754,48800.0
2013-02-08 09:55:00,38.98,39.06,38.98,39.02,335100.0,31.3673,31.4317,31.3673,31.3995,335100.0
2013-02-08 10:00:00,39.03,39.05,39.0,39.05,145100.0,31.4076,31.4236,31.3834,31.4236,145100.0
2013-02-08 10:05:00,39.04,39.04,38.92,38.94,60800.0,31.4156,31.4156,31.319,31.3351,60800.0
2013-02-08 10:10:00,38.94,39.0,38.93,39.0,99000.0,31.3351,31.3834,31.3271,31.3834,99000.0
2013-02-08 10:15:00,38.99,39.02,38.97,39.02,94900.0,31.3754,31.3995,31.3593,31.3995,94900.0
2013-02-08 10:20:00,39.0,39.03,38.97,39.02,88400.0,31.3834,31.4076,31.3593,31.3995,88400.0
2013-02-08 10:25:00,39.04,39.04,38.99,38.99,50100.0,31.4156,31.4156,31.3754,31.3754,50100.0
2013-02-08 10:30:00,38.99,39.06,38.99,39.06,139600.0,31.3754,31.4317,31.3754,31.4317,139600.0
2013-02-08 10:35:00,39.05,39.15,39.05,39.1,77900.0,31.4236,31.5041,31.4236,31.4639,77900.0
2013-02-08 10:40:00,39.11,39.17,39.09,39.14,91800.0,31.4719,31.5202,31.4558,31.4961,91800.0
2013-02-08 10:45:00,39.13,39.17,39.09,39.14,310700.0,31.488,31.5202,31.4558,31.4961,310700.0
2013-02-08 10:50:00,39.15,39.19,39.13,39.18,64600.0,31.5041,31.5363,31.488,31.5283,64600.0
2013-02-08 10:55:00,39.19,39.2,39.09,39.11,91600.0,31.5363,31.5444,31.4558,31.4719,91600.0
2013-02-08 11:00:00,39.12,39.12,39.04,39.05,57900.0,31.48,31.48,31.4156,31.4236,57900.0
2013-02-08 11:05:00,39.05,39.07,38.98,39.0,152300.0,31.4236,31.4397,31.3673,31.3834,152300.0
2013-02-08 11:10:00,38.99,39.02,38.94,38.99,304500.0,31.3754,31.3995,31.3351,31.3754,304500.0
2013-02-08 11:15:00,38.98,39.01,38.95,39.01,38700.0,31.3673,31.3915,31.3432,31.3915,38700.0
2013-02-08 11:20:00,39.0,39.0,38.96,38.97,20500.0,31.3834,31.3834,31.3512,31.3593,20500.0
2013-02-08 11:25:00,38.97,39.01,38.91,38.92,62700.0,31.3593,31.3915,31.311,31.319,62700.0
2013-02-08 11:30:00,38.93,38.95,38.9,38.9,43900.0,31.3271,31.3432,31.3029,31.3029,43900.0
2013-02-08 11:35:00,38.9,38.94,38.87,38.91,39200.0,31.3029,31.3351,31.2788,31.311,39200.0
2013-02-08 11:40:00,38.91,38.92,38.88,38.88,29000.0,31.311,31.319,31.2868,31.2868,29000.0
2013-02-08 11:45:00,38.88,38.92,38.87,38.91,35300.0,31.2868,31.319,31.2788,31.311,35300.0
2013-02-08 11:50:00,38.9,38.92,38.89,38.91,106400.0,31.3029,31.319,31.2949,31.311,106400.0
2013-02-08 11:55:00,38.9,38.94,38.89,38.9,36300.0,31.3029,31.3351,31.2949,31.3029,36300.0
2013-02-08 12:00:00,38.89,38.91,38.89,38.91,13600.0,31.2949,31.311,31.2949,31.311,13600.0
2013-02-08 12:05:00,38.91,38.91,38.88,38.89,51800.0,31.311,31.311,31.2868,31.2949,51800.0
2013-02-08 12:10:00,38.89,38.9,38.86,38.9,74200.0,31.2949,31.3029,31.2708,31.3029,74200.0
2013-02-08 12:15:00,38.9,38.91,38.89,38.9,82000.0,31.3029,31.311,31.2949,31.3029,82000.0
2013-02-08 12:20:00,38.9,38.97,38.9,38.96,46800.0,31.3029,31.3593,31.3029,31.3512,46800.0
2013-02-08 12:25:00,38.97,38.97,38.88,38.88,30400.0,31.3593,31.3593,31.2868,31.2868,30400.0
2013-02-08 12:30:00,38.89,38.9,38.87,38.89,22600.0,31.2949,31.3029,31.2788,31.2949,22600.0
2013-02-08 12:35:00,38.88,38.88,38.84,38.86,33500.0,31.2868,31.2868,31.2547,31.2708,33500.0
2013-02-08 12:40:00,38.84,38.87,38.84,38.87,95700.0,31.2547,31.2788,31.2547,31.2788,95700.0
2013-02-08 12:45:00,38.87,38.92,38.86,38.91,82300.0,31.2788,31.319,31.2708,31.311,82300.0
2013-02-08 12:50:00,38.92,38.97,38.92,38.96,28700.0,31.319,31.3593,31.319,31.3512,28700.0
2013-02-08 12:55:00,38.97,39.0,38.95,39.0,33700.0,31.3593,31.3834,31.3432,31.3834,33700.0
2013-02-08 13:00:00,39.0,39.0,38.97,38.97,41500.0,31.3834,31.3834,31.3593,31.3593,41500.0
2013-02-08 13:05:00,38.97,38.98,38.97,38.98,8000.0,31.3593,31.3673,31.3593,31.3673,8000.0
2013-02-08 13:10:00,38.98,38.98,38.94,38.95,23200.0,31.3673,31.3673,31.3351,31.3432,23200.0
2013-02-08 13:15:00,38.95,38.96,38.92,38.93,49900.0,31.3432,31.3512,31.319,31.3271,49900.0
2013-02-08 13:20:00,38.93,38.96,38.92,38.92,55900.0,31.3271,31.3512,31.319,31.319,55900.0
2013-02-08 13:25:00,38.92,38.92,38.88,38.89,30900.0,31.319,31.319,31.2868,31.2949,30900.0
2013-02-08 13:30:00,38.88,38.9,38.87,38.88,62200.0,31.2868,31.3029,31.2788,31.2868,62200.0
2013-02-08 13:35:00,38.87,38.92,38.87,38.91,23000.0,31.2788,31.319,31.2788,31.311,23000.0
2013-02-08 13:40:00,38.91,38.93,38.89,38.93,25700.0,31.311,31.3271,31.2949,31.3271,25700.0
2013-02-08 13:45:00,38.93,38.93,38.88,38.9,31100.0,31.3271,31.3271,31.2868,31.3029,31100.0
2013-02-08 13:50:00,38.9,38.9,38.88,38.88,24100.0,31.3029,31.3029,31.2868,31.2868,24100.0
2013-02-08 13:55:00,38.88,38.93,38.88,38.91,28300.0,31.2868,31.3271,31.2868,31.311,28300.0
2013-02-08 14:00:00,38.91,38.92,38.89,38.89,22600.0,31.311,31.319,31.2949,31.2949,22600.0
2013-02-08 14:05:00,38.9,38.91,38.89,38.9,21900.0,31.3029,31.311,31.2949,31.3029,21900.0
2013-02-08 14:10:00,38.9,38.91,38.89,38.91,13600.0,31.3029,31.311,31.2949,31.311,13600.0
2013-02-08 14:15:00,38.91,38.93,38.9,38.91,33800.0,31.311,31.3271,31.3029,31.311,33800.0
2013-02-08 14:20:00,38.9,38.91,38.89,38.89,22000.0,31.3029,31.311,31.2949,31.2949,22000.0
2013-02-08 14:25:00,38.88,38.92,38.88,38.91,41100.0,31.2868,31.319,31.2868,31.311,41100.0
2013-02-08 14:30:00,38.91,38.92,38.89,38.91,34300.0,31.311,31.319,31.2949,31.311,34300.0
2013-02-08 14:35:00,38.91,38.92,38.88,38.9,38600.0,31.311,31.319,31.2868,31.3029,38600.0
2013-02-08 14:40:00,38.9,38.9,38.86,38.86,46700.0,31.3029,31.3029,31.2708,31.2708,46700.0
2013-02-08 14:45:00,38.86,38.91,38.86,38.89,102100.0,31.2708,31.311,31.2708,31.2949,102100.0
2013-02-08 14:50:00,38.89,38.91,38.89,38.91,42200.0,31.2949,31.311,31.2949,31.311,42200.0
2013-02-08 14:55:00,38.92,38.93,38.9,38.9,33600.0,31.319,31.3271,31.3029,31.3029,33600.0
2013-02-08 15:00:00,38.91,38.92,38.89,38.89,53300.0,31.311,31.319,31.2949,31.2949,53300.0
2013-02-08 15:05:00,38.9,38.91,38.89,38.9,19900.0,31.3029,31.311,31.2949,31.3029,19900.0
2013-02-08 15:10:00,38.9,38.92,38.9,38.92,35100.0,31.3029,31.319,31.3029,31.319,35100.0
2013-02-08 15:15:00,38.92,38.92,38.9,38.91,15000.0,31.319,31.319,31.3029,31.311,15000.0
2013-02-08 15:20:00,38.9,38.93,38.88,38.93,53500.0,31.3029,31.3271,31.2868,31.3271,53500.0
2013-02-08 15:25:00,38.92,38.96,38.91,38.96,73200.0,31.319,31.3512,31.311,31.3512,73200.0
2013-02-08 15:30:00,38.95,38.96,38.93,38.95,101800.0,31.3432,31.3512,31.3271,31.3432,101800.0
2013-02-08 15:35:00,38.95,38.95,38.91,38.95,69400.0,31.3432,31.3432,31.311,31.3432,69400.0
2013-02-08 15:40:00,38.94,38.98,38.94,38.98,77300.0,31.3351,31.3673,31.3351,31.3673,77300.0
2013-02-08 15:45:00,38.99,39.0,38.96,39.0,123000.0,31.3754,31.3834,31.3512,31.3834,123000.0
2013-02-08 15:50:00,39.0,39.05,39.0,39.05,136800.0,31.3834,31.4236,31.3834,31.4236,136800.0
2013-02-08 15:55:00,39.05,39.06,38.99,39.02,218300.0,31.4236,31.4317,31.3754,31.3995,218300.0
2013-02-11 09:30:00,39.12,39.15,39.05,39.14,90800.0,31.48,31.5041,31.4236,31.4961,90800.0
2013-02-11 09:35:00,39.14,39.21,39.13,39.17,112000.0,31.4961,31.5524,31.488,31.5202,112000.0
2013-02-11 09:40:00,39.16,39.16,39.04,39.04,43200.0,31.5122,31.5122,31.4156,31.4156,43200.0
2013-02-11 09:45:00,39.05,39.12,39.03,39.08,62200.0,31.4236,31.48,31.4076,31.4478,62200.0
2013-02-11 09:50:00,39.08,39.13,39.06,39.12,56800.0,31.4478,31.488,31.4317,31.48,56800.0
2013-02-11 09:55:00,39.13,39.16,39.07,39.15,44800.0,31.488,31.5122,31.4397,31.5041,44800.0
2013-02-11 10:00:00,39.15,39.15,39.07,39.09,52900.0,31.5041,31.5041,31.4397,31.4558,52900.0
2013-02-11 10:05:00,39.09,39.09,39.01,39.04,93700.0,31.4558,31.4558,31.3915,31.4156,93700.0
2013-02-11 10:10:00,39.04,39.1,39.04,39.05,36800.0,31.4156,31.4639,31.4156,31.4236,36800.0
2013-02-11 10:15:00,39.06,39.1,39.02,39.09,54500.0,31.4317,31.4639,31.3995,31.4558,54500.0
2013-02-11 10:20:00,39.09,39.1,39.05,39.06,43500.0,31.4558,31.4639,31.4236,31.4317,43500.0
2013-02-11 10:25:00,39.06,39.1,39.05,39.09,56600.0,31.4317,31.4639,31.4236,31.4558,56600.0
2013-02-11 10:30:00,39.08,39.1,39.07,39.1,54800.0,31.4478,31.4639,31.4397,31.4639,54800.0
2013-02-11 10:35:00,39.1,39.13,39.07,39.08,34200.0,31.4639,31.488,31.4397,31.4478,34200.0
2013-02-11 10:40:00,39.08,39.12,39.08,39.1,26300.0,31.4478,31.48,31.4478,31.4639,26300.0
2013-02-11 10:45:00,39.1,39.15,39.09,39.13,41500.0,31.4639,31.5041,31.4558,31.488,41500.0
2013-02-11 10:50:00,39.13,39.13,39.09,39.1,19600.0,31.488,31.488,31.4558,31.4639,19600.0
2013-02-11 10:55:00,39.1,39.1,39.07,39.1,32000.0,31.4639,31.4639,31.4397,31.4639,32000.0
2013-02-11 11:00:00,39.11,39.15,39.09,39.13,53000.0,31.4719,31.5041,31.4558,31.488,53000.0
2013-02-11 11:05:00,39.13,39.15,39.12,39.14,35200.0,31.488,31.5041,31.48,31.4961,35200.0
2013-02-11 11:10:00,39.14,39.15,39.12,39.13,24900.0,31.4961,31.5041,31.48,31.488,24900.0
2013-02-11 11:15:00,39.13,39.14,39.1,39.14,32200.0,31.488,31.4961,31.4639,31.4961,32200.0
2013-02-11 11:20:00,39.14,39.14,39.05,39.08,100900.0,31.4961,31.4961,31.4236,31.4478,100900.0
2013-02-11 11:25:00,39.08,39.09,39.03,39.04,76000.0,31.4478,31.4558,31.4076,31.4156,76000.0
2013-02-11 11:30:00,39.05,39.06,38.97,38.99,45500.0,31.4236,31.4317,31.3593,31.3754,45500.0
2013-02-11 11:35:00,39.0,39.04,38.99,39.0,43100.0,31.3834,31.4156,31.3754,31.3834,43100.0
2013-02-11 11:40:00,39.01,39.05,39.01,39.04,161700.0,31.3915,31.4236,31.3915,31.4156,161700.0
2013-02-11 11:45:00,39.05,39.06,39.0,39.0,50900.0,31.4236,31.4317,31.3834,31.3834,50900.0
2013-02-11 11:50:00,39.01,39.01,39.0,39.0,22200.0,31.3915,31.3915,31.3834,31.3834,22200.0
2013-02-11 11:55:00,39.0,39.01,38.98,38.99,34600.0,31.3834,31.3915,31.3673,31.3754,34600.0
2013-02-11 12:00:00,38.99,39.0,38.96,38.96,33000.0,31.3754,31.3834,31.3512,31.3512,33000.0
2013-02-11 12:05:00,38.95,38.97,38.95,38.96,41900.0,31.3432,31.3593,31.3432,31.3512,41900.0
2013-02-11 12:10:00,38.95,38.96,38.93,38.93,69000.0,31.3432,31.3512,31.3271,31.3271,69000.0
2013-02-11 12:15:00,38.93,38.97,38.93,38.96,73700.0,31.3271,31.3593,31.3271,31.3512,73700.0
2013-02-11 12:20:00,38.97,38.99,38.96,38.98,45700.0,31.3593,31.3754,31.3512,31.3673,45700.0
2013-02-11 12:25:00,38.98,39.0,38.97,38.98,64500.0,31.3673,31.3834,31.3593,31.3673,64500.0
2013-02-11 12:30:00,38.98,39.0,38.98,39.0,34500.0,31.3673,31.3834,31.3673,31.3834,34500.0
2013-02-11 12:35:00,39.0,39.0,38.97,38.99,59300.0,31.3834,31.3834,31.3593,31.3754,59300.0
2013-02-11 12:40:00,38.98,38.99,38.95,38.98,35500.0,31.3673,31.3754,31.3432,31.3673,35500.0
2013-02-11 12:45:00,38.98,38.98,38.94,38.94,29600.0,31.3673,31.3673,31.3351,31.3351,29600.0
2013-02-11 12:50:00,38.94,38.98,38.94,38.98,23100.0,31.3351,31.3673,31.3351,31.3673,23100.0
2013-02-11 12:55:00,38.98,38.99,38.96,38.98,34900.0,31.3673,31.3754,31.3512,31.3673,34900.0
2013-02-11 13:00:00,38.99,39.0,38.98,38.99,74000.0,31.3754,31.3834,31.3673,31.3754,74000.0
2013-02-11 13:05:00,38.99,39.0,38.97,38.98,20200.0,31.3754,31.3834,31.3593,31.3673,20200.0
2013-02-11 13:10:00,38.98,38.99,38.98,38.98,26300.0,31.3673,31.3754,31.3673,31.3673,26300.0
2013-02-11 13:15:00,38.97,38.99,38.96,38.97,41400.0,31.3593,31.3754,31.3512,31.3593,41400.0
2013-02-11 13:20:00,38.97,38.99,38.97,38.98,19800.0,31.3593,31.3754,31.3593,31.3673,19800.0
2013-02-11 13:25:00,38.98,38.99,38.96,38.97,33800.0,31.3673,31.3754,31.3512,31.3593,33800.0
2013-02-11 13:30:00,38.97,38.98,38.95,38.97,143000.0,31.3593,31.3673,31.3432,31.3593,143000.0
2013-02-11 13:35:00,38.97,38.97,38.95,38.97,46000.0,31.3593,31.3593,31.3432,31.3593,46000.0
2013-02-11 13:40:00,38.96,39.0,38.96,38.98,44800.0,31.3512,31.3834,31.3512,31.3673,44800.0
2013-02-11 13:45:00,38.99,39.0,38.98,39.0,48400.0,31.3754,31.3834,31.3673,31.3834,48400.0
2013-02-11 13:50:00,39.0,39.0,38.97,38.98,43500.0,31.3834,31.3834,31.3593,31.3673,43500.0
2013-02-11 13:55:00,38.98,39.0,38.97,38.97,41700.0,31.3673,31.3834,31.3593,31.3593,41700.0
2013-02-11 14:00:00,38.98,38.98,38.95,38.96,36500.0,31.3673,31.3673,31.3432,31.3512,36500.0
2013-02-11 14:05:00,38.95,38.97,38.95,38.95,24500.0,31.3432,31.3593,31.3432,31.3432,24500.0
2013-02-11 14:10:00,38.96,38.98,38.95,38.98,72000.0,31.3512,31.3673,31.3432,31.3673,72000.0
2013-02-11 14:15:00,38.97,38.98,38.97,38.98,15100.0,31.3593,31.3673,31.3593,31.3673,15100.0
2013-02-11 14:20:00,38.98,39.0,38.98,38.98,38000.0,31.3673,31.3834,31.3673,31.3673,38000.0
2013-02-11 14:25:00,38.98,38.99,38.97,38.98,16300.0,31.3673,31.3754,31.3593,31.3673,16300.0
2013-02-11 14:30:00,38.98,38.98,38.97,38.98,20000.0,31.3673,31.3673,31.3593,31.3673,20000.0
2013-02-11 14:35:00,38.98,38.99,38.97,38.98,91600.0,31.3673,31.3754,31.3593,31.3673,91600.0
2013-02-11 14:40:00,38.97,38.99,38.97,38.97,26300.0,31.3593,31.3754,31.3593,31.3593,26300.0
2013-02-11 14:45:00,38.98,38.99,38.96,38.97,61400.0,31.3673,31.3754,31.3512,31.3593,61400.0
2013-02-11 14:50:00,38.98,38.98,38.94,38.95,58200.0,31.3673,31.3673,31.3351,31.3432,58200.0
2013-02-11 14:55:00,38.96,38.98,38.95,38.98,76600.0,31.3512,31.3673,31.3432,31.3673,76600.0
2013-02-11 15:00:00,38.97,39.0,38.96,38.99,145100.0,31.3593,31.3834,31.3512,31.3754,145100.0
2013-02-11 15:05:00,38.99,39.0,38.98,39.0,35000.0,31.3754,31.3834,31.3673,31.3834,35000.0
2013-02-11 15:10:00,39.0,39.03,38.99,39.02,117200.0,31.3834,31.4076,31.3754,31.3995,117200.0
2013-02-11 15:15:00,39.02,39.03,38.98,38.99,138500.0,31.3995,31.4076,31.3673,31.3754,138500.0
2013-02-11 15:20:00,38.99,39.01,38.99,39.0,35700.0,31.3754,31.3915,31.3754,31.3834,35700.0
2013-02-11 15:25:00,39.0,39.01,38.98,39.0,36100.0,31.3834,31.3915,31.3673,31.3834,36100.0
2013-02-11 15:30:00,39.01,39.01,38.98,39.01,64200.0,31.3915,31.3915,31.3673,31.3915,64200.0
2013-02-11 15:35:00,39.0,39.01,38.97,39.01,58700.0,31.3834,31.3915,31.3593,31.3915,58700.0
2013-02-11 15:40:00,39.01,39.02,38.99,39.01,159700.0,31.3915,31.3995,31.3754,31.3915,159700.0
2013-02-11 15:45:00,39.02,39.04,38.99,39.04,138100.0,31.3995,31.4156,31.3754,31.4156,138100.0
2013-02-11 15:50:00,39.04,39.05,39.0,39.01,97200.0,31.4156,31.4236,31.3834,31.3915,97200.0
2013-02-11 15:55:00,39.02,39.06,39.01,39.06,313100.0,31.3995,31.4317,31.3915,31.4317,313100.0
2013-02-12 09:30:00,39.27,39.5,39.17,39.37,231400.0,31.6007,31.7858,31.5202,31.6812,231400.0
2013-02-12 09:35:00,39.36,39.44,39.21,39.22,179500.0,31.6731,31.7375,31.5524,31.5604,179500.0
2013-02-12 09:40:00,39.21,39.38,39.17,39.37,86600.0,31.5524,31.6892,31.5202,31.6812,86600.0
2013-02-12 09:45:00,39.37,39.4,39.35,39.37,93800.0,31.6812,31.7053,31.6651,31.6812,93800.0
2013-02-12 09:50:00,39.38,39.41,39.36,39.39,58600.0,31.6892,31.7133,31.6731,31.6972,58600.0
2013-02-12 09:55:00,39.39,39.41,39.34,39.38,68700.0,31.6972,31.7133,31.657,31.6892,68700.0
2013-02-12 10:00:00,39.38,39.46,39.37,39.44,115700.0,31.6892,31.7536,31.6812,31.7375,115700.0
2013-02-12 10:05:00,39.44,39.5,39.43,39.5,98900.0,31.7375,31.7858,31.7294,31.7858,98900.0
2013-02-12 10:10:00,39.49,39.58,39.48,39.56,155300.0,31.7777,31.8501,31.7697,31.834,155300.0
2013-02-12 10:15:00,39.57,39.58,39.55,39.56,52900.0,31.8421,31.8501,31.826,31.834,52900.0
2013-02-12 10:20:00,39.56,39.64,39.56,39.64,89900.0,31.834,31.8984,31.834,31.8984,89900.0
2013-02-12 10:25:00,39.65,39.75,39.65,39.75,227600.0,31.9065,31.9869,31.9065,31.9869,227600.0
2013-02-12 10:30:00,39.75,39.75,39.67,39.69,129700.0,31.9869,31.9869,31.9226,31.9387,129700.0
2013-02-12 10:35:00,39.69,39.69,39.6,39.66,82800.0,31.9387,31.9387,31.8662,31.9145,82800.0
2013-02-12 10:40:00,39.66,39.66,39.59,39.62,176000.0,31.9145,31.9145,31.8582,31.8823,176000.0
2013-02-12 10:45:00,39.62,39.71,39.62,39.7,76900.0,31.8823,31.9547,31.8823,31.9467,76900.0
2013-02-12 10:50:00,39.7,39.74,39.67,39.73,80300.0,31.9467,31.9789,31.9226,31.9708,80300.0
2013-02-12 10:55:00,39.74,39.79,39.71,39.78,121100.0,31.9789,32.0191,31.9547,32.0111,121100.0
2013-02-12 11:00:00,39.78,39.79,39.76,39.77,86100.0,32.0111,32.0191,31.995,32.003,86100.0
2013-02-12 11:05:00,39.77,39.77,39.72,39.73,76100.0,32.003,32.003,31.9628,31.9708,76100.0
2013-02-12 11:10:00,39.73,39.82,39.73,39.81,207800.0,31.9708,32.0433,31.9708,32.0352,207800.0
2013-02-12 11:15:00,39.81,39.85,39.81,39.85,264500.0,32.0352,32.0674,32.0352,32.0674,264500.0
2013-02-12 11:20:00,39.84,39.85,39.81,39.84,100500.0,32.0594,32.0674,32.0352,32.0594,100500.0
2013-02-12 11:25:00,39.85,39.86,39.83,39.85,75200.0,32.0674,32.0755,32.0513,32.0674,75200.0
2013-02-12 11:30:00,39.85,39.91,39.84,39.9,165000.0,32.0674,32.1157,32.0594,32.1076,165000.0
2013-02-12 11:35:00,39.89,39.9,39.85,39.86,59000.0,32.0996,32.1076,32.0674,32.0755,59000.0
2013-02-12 11:40:00,39.85,39.86,39.78,39.78,109500.0,32.0674,32.0755,32.0111,32.0111,109500.0
2013-02-12 11:45:00,39.79,39.79,39.69,39.7,57900.0,32.0191,32.0191,31.9387,31.9467,57900.0
2013-02-12 11:50:00,39.7,39.73,39.7,39.72,80400.0,31.9467,31.9708,31.9467,31.9628,80400.0
2013-02-12 11:55:00,39.73,39.74,39.7,39.73,78500.0,31.9708,31.9789,31.9467,31.9708,78500.0
2013-02-12 12:00:00,39.73,39.75,39.69,39.71,104700.0,31.9708,31.9869,31.9387,31.9547,104700.0
2013-02-12 12:05:00,39.72,39.73,39.65,39.65,65700.0,31.9628,31.9708,31.9065,31.9065,65700.0
2013-02-12 12:10:00,39.65,39.68,39.64,39.67,64500.0,31.9065,31.9306,31.8984,31.9226,64500.0
2013-02-12 12:15:00,39.68,39.68,39.6,39.61,96600.0,31.9306,31.9306,31.8662,31.8743,96600.0
2013-02-12 12:20:00,39.62,39.64,39.59,39.62,38300.0,31.8823,31.8984,31.8582,31.8823,38300.0
2013-02-12 12:25:00,39.61,39.62,39.58,39.6,20800.0,31.8743,31.8823,31.8501,31.8662,20800.0
2013-02-12 12:30:00,39.61,39.61,39.55,39.56,35500.0,31.8743,31.8743,31.826,31.834,35500.0
2013-02-12 12:35:00,39.56,39.57,39.55,39.57,19000.0,31.834,31.8421,31.826,31.8421,19000.0
2013-02-12 12:40:00,39.57,39.62,39.57,39.6,50800.0,31.8421,31.8823,31.8421,31.8662,50800.0
2013-02-12 12:45:00,39.61,39.64,39.6,39.64,99400.0,31.8743,31.8984,31.8662,31.8984,99400.0
2013-02-12 12:50:00,39.64,39.73,39.63,39.73,45600.0,31.8984,31.9708,31.8904,31.9708,45600.0
2013-02-12 12:55:00,39.73,39.73,39.68,39.71,48700.0,31.9708,31.9708,31.9306,31.9547,48700.0
2013-02-12 13:00:00,39.71,39.74,39.71,39.72,58200.0,31.9547,31.9789,31.9547,31.9628,58200.0
2013-02-12 13:05:00,39.72,39.72,39.67,39.68,41800.0,31.9628,31.9628,31.9226,31.9306,41800.0
2013-02-12 13:10:00,39.69,39.75,39.69,39.73,101000.0,31.9387,31.9869,31.9387,31.9708,101000.0
2013-02-12 13:15:00,39.73,39.76,39.7,39.75,94400.0,31.9708,31.995,31.9467,31.9869,94400.0
2013-02-12 13:20:00,39.74,39.77,39.73,39.75,28600.0,31.9789,32.003,31.9708,31.9869,28600.0
2013-02-12 13:25:00,39.75,39.82,39.75,39.79,49300.0,31.9869,32.0433,31.9869,32.0191,49300.0
2013-02-12 13:30:00,39.79,39.79,39.76,39.77,41400.0,32.0191,32.0191,31.995,32.003,41400.0
2013-02-12 13:35:00,39.77,39.78,39.75,39.77,38000.0,32.003,32.0111,31.9869,32.003,38000.0
2013-02-12 13:40:00,39.77,39.77,39.73,39.76,30400.0,32.003,32.003,31.9708,31.995,30400.0
2013-02-12 13:45:00,39.76,39.76,39.73,39.75,35000.0,31.995,31.995,31.9708,31.9869,35000.0
2013-02-12 13:50:00,39.75,39.76,39.69,39.7,51800.0,31.9869,31.995,31.9387,31.9467,51800.0
2013-02-12 13:55:00,39.69,39.7,39.66,39.69,29100.0,31.9387,31.9467,31.9145,31.9387,29100.0
2013-02-12 14:00:00,39.69,39.69,39.62,39.64,38200.0,31.9387,31.9387,31.8823,31.8984,38200.0
2013-02-12 14:05:00,39.63,39.64,39.59,39.61,56600.0,31.8904,31.8984,31.8582,31.8743,56600.0
2013-02-12 14:10:00,39.61,39.61,39.59,39.59,47300.0,31.8743,31.8743,31.8582,31.8582,47300.0
2013-02-12 14:15:00,39.59,39.63,39.59,39.63,24200.0,31.8582,31.8904,31.8582,31.8904,24200.0
2013-02-12 14:20:00,39.62,39.63,39.61,39.62,34900.0,31.8823,31.8904,31.8743,31.8823,34900.0
2013-02-12 14:25:00,39.62,39.66,39.61,39.62,50100.0,31.8823,31.9145,31.8743,31.8823,50100.0
2013-02-12 14:30:00,39.62,39.67,39.61,39.66,62600.0,31.8823,31.9226,31.8743,31.9145,62600.0
2013-02-12 14:35:00,39.67,39.69,39.66,39.68,50000.0,31.9226,31.9387,31.9145,31.9306,50000.0
2013-02-12 14:40:00,39.69,39.69,39.66,39.68,54200.0,31.9387,31.9387,31.9145,31.9306,54200.0
2013-02-12 14:45:00,39.68,39.71,39.67,39.71,52300.0,31.9306,31.9547,31.9226,31.9547,52300.0
2013-02-12 14:50:00,39.71,39.74,39.7,39.72,67400.0,31.9547,31.9789,31.9467,31.9628,67400.0
2013-02-12 14:55:00,39.73,39.74,39.7,39.7,105900.0,31.9708,31.9789,31.9467,31.9467,105900.0
2013-02-12 15:00:00,39.7,39.74,39.7,39.73,88400.0,31.9467,31.9789,31.9467,31.9708,88400.0
2013-02-12 15:05:00,39.72,39.73,39.72,39.73,62200.0,31.9628,31.9708,31.9628,31.9708,62200.0
2013-02-12 15:10:00,39.73,39.73,39.69,39.7,79400.0,31.9708,31.9708,31.9387,31.9467,79400.0
2013-02-12 15:15:00,39.71,39.71,39.68,39.71,105400.0,31.9547,31.9547,31.9306,31.9547,105400.0
2013-02-12 15:20:00,39.71,39.71,39.67,39.68,64000.0,31.9547,31.9547,31.9226,31.9306,64000.0
2013-02-12 15:25:00,39.67,39.68,39.67,39.68,65700.0,31.9226,31.9306,31.9226,31.9306,65700.0
2013-02-12 15:30:00,39.68,39.74,39.67,39.74,113300.0,31.9306,31.9789,31.9226,31.9789,113300.0
2013-02-12 15:35:00,39.73,39.74,39.69,39.74,230000.0,31.9708,31.9789,31.9387,31.9789,230000.0
2013-02-12 15:40:00,39.74,39.75,39.69,39.73,192300.0,31.9789,31.9869,31.9387,31.9708,192300.0
2013-02-12 15:45:00,39.73,39.74,39.69,39.73,216600.0,31.9708,31.9789,31.9387,31.9708,216600.0
2013-02-12 15:50:00,39.74,39.77,39.73,39.76,227600.0,31.9789,32.003,31.9708,31.995,227600.0
2013-02-12 15:55:00,39.76,39.79,39.73,39.78,335900.0,31.995,32.0191,31.9708,32.0111,335900.0
2013-02-13 09:30:00,39.87,39.94,39.8,39.9,433100.0,32.0835,32.1398,32.0272,32.1076,433100.0
2013-02-13 09:35:00,39.9,39.97,39.89,39.95,183800.0,32.1076,32.164,32.0996,32.1479,183800.0
2013-02-13 09:40:00,39.94,39.98,39.91,39.93,89800.0,32.1398,32.172,32.1157,32.1318,89800.0
2013-02-13 09:45:00,39.92,39.94,39.85,39.86,74100.0,32.1237,32.1398,32.0674,32.0755,74100.0
2013-02-13 09:50:00,39.85,39.87,39.76,39.79,125700.0,32.0674,32.0835,31.995,32.0191,125700.0
2013-02-13 09:55:00,39.78,39.88,39.78,39.85,57800.0,32.0111,32.0915,32.0111,32.0674,57800.0
2013-02-13 10:00:00,39.86,39.92,39.83,39.83,73800.0,32.0755,32.1237,32.0513,32.0513,73800.0
2013-02-13 10:05:00,39.83,39.83,39.77,39.78,139500.0,32.0513,32.0513,32.003,32.0111,139500.0
2013-02-13 10:10:00,39.77,39.78,39.71,39.77,110700.0,32.003,32.0111,31.9547,32.003,110700.0
2013-02-13 10:15:00,39.77,39.78,39.72,39.77,83600.0,32.003,32.0111,31.9628,32.003,83600.0
2013-02-13 10:20:00,39.77,39.79,39.75,39.77,91400.0,32.003,32.0191,31.9869,32.003,91400.0
2013-02-13 10:25:00,39.76,39.78,39.73,39.73,46300.0,31.995,32.0111,31.9708,31.9708,46300.0
2013-02-13 10:30:00,39.73,39.74,39.67,39.68,101700.0,31.9708,31.9789,31.9226,31.9306,101700.0
2013-02-13 10:35:00,39.68,39.72,39.63,39.72,67300.0,31.9306,31.9628,31.8904,31.9628,67300.0
2013-02-13 10:40:00,39.72,39.79,39.72,39.79,69900.0,31.9628,32.0191,31.9628,32.0191,69900.0
2013-02-13 10:45:00,39.78,39.83,39.78,39.81,108900.0,32.0111,32.0513,32.0111,32.0352,108900.0
2013-02-13 10:50:00,39.8,39.8,39.69,39.72,59100.0,32.0272,32.0272,31.9387,31.9628,59100.0
2013-02-13 10:55:00,39.72,39.83,39.72,39.83,60900.0,31.9628,32.0513,31.9628,32.0513,60900.0
2013-02-13 11:00:00,39.83,39.83,39.75,39.76,80600.0,32.0513,32.0513,31.9869,31.995,80600.0
2013-02-13 11:05:00,39.76,39.77,39.69,39.71,95300.0,31.995,32.003,31.9387,31.9547,95300.0
2013-02-13 11:10:00,39.72,39.73,39.67,39.71,43100.0,31.9628,31.9708,31.9226,31.9547,43100.0
2013-02-13 11:15:00,39.72,39.73,39.6,39.65,86500.0,31.9628,31.9708,31.8662,31.9065,86500.0
2013-02-13 11:20:00,39.65,39.67,39.59,39.6,76100.0,31.9065,31.9226,31.8582,31.8662,76100.0
2013-02-13 11:25:00,39.61,39.61,39.57,39.6,144000.0,31.8743,31.8743,31.8421,31.8662,144000.0
2013-02-13 11:30:00,39.6,39.6,39.54,39.56,92000.0,31.8662,31.8662,31.818,31.834,92000.0
2013-02-13 11:35:00,39.57,39.6,39.55,39.59,52200.0,31.8421,31.8662,31.826,31.8582,52200.0
2013-02-13 11:40:00,39.59,39.6,39.52,39.6,39300.0,31.8582,31.8662,31.8019,31.8662,39300.0
2013-02-13 11:45:00,39.6,39.65,39.59,39.65,43700.0,31.8662,31.9065,31.8582,31.9065,43700.0
2013-02-13 11:50:00,39.65,39.66,39.63,39.63,57000.0,31.9065,31.9145,31.8904,31.8904,57000.0
2013-02-13 11:55:00,39.63,39.69,39.63,39.69,32700.0,31.8904,31.9387,31.8904,31.9387,32700.0
2013-02-13 12:00:00,39.69,39.69,39.67,39.68,31100.0,31.9387,31.9387,31.9226,31.9306,31100.0
2013-02-13 12:05:00,39.67,39.69,39.65,39.69,35700.0,31.9226,31.9387,31.9065,31.9387,35700.0
2013-02-13 12:10:00,39.69,39.7,39.67,39.67,45000.0,31.9387,31.9467,31.9226,31.9226,45000.0
2013-02-13 12:15:00,39.68,39.72,39.65,39.72,38200.0,31.9306,31.9628,31.9065,31.9628,38200.0
2013-02-13 12:20:00,39.71,39.72,39.64,39.64,40600.0,31.9547,31.9628,31.8984,31.8984,40600.0
2013-02-13 12:25:00,39.64,39.65,39.6,39.6,20100.0,31.8984,31.9065,31.8662,31.8662,20100.0
2013-02-13 12:30:00,39.6,39.67,39.59,39.66,50000.0,31.8662,31.9226,31.8582,31.9145,50000.0
2013-02-13 12:35:00,39.66,39.7,39.65,39.7,24700.0,31.9145,31.9467,31.9065,31.9467,24700.0
2013-02-13 12:40:00,39.7,39.7,39.67,39.69,34700.0,31.9467,31.9467,31.9226,31.9387,34700.0
2013-02-13 12:45:00,39.7,39.72,39.68,39.71,23800.0,31.9467,31.9628,31.9306,31.9547,23800.0
2013-02-13 12:50:00,39.72,39.76,39.71,39.76,37000.0,31.9628,31.995,31.9547,31.995,37000.0
2013-02-13 12:55:00,39.76,39.78,39.74,39.78,86700.0,31.995,32.0111,31.9789,32.0111,86700.0
2013-02-13 13:00:00,39.77,39.78,39.74,39.78,44400.0,32.003,32.0111,31.9789,32.0111,44400.0
2013-02-13 13:05:00,39.77,39.77,39.71,39.74,32900.0,32.003,32.003,31.9547,31.9789,32900.0
2013-02-13 13:10:00,39.74,39.75,39.68,39.71,27100.0,31.9789,31.9869,31.9306,31.9547,27100.0
2013-02-13 13:15:00,39.7,39.73,39.69,39.73,19800.0,31.9467,31.9708,31.9387,31.9708,19800.0
2013-02-13 13:20:00,39.73,39.76,39.71,39.75,29800.0,31.9708,31.995,31.9547,31.9869,29800.0
2013-02-13 13:25:00,39.75,39.76,39.71,39.75,23300.0,31.9869,31.995,31.9547,31.9869,23300.0
2013-02-13 13:30:00,39.74,39.76,39.74,39.74,16900.0,31.9789,31.995,31.9789,31.9789,16900.0
2013-02-13 13:35:00,39.75,39.76,39.72,39.75,19200.0,31.9869,31.995,31.9628,31.9869,19200.0
2013-02-13 13:40:00,39.75,39.77,39.74,39.75,11600.0,31.9869,32.003,31.9789,31.9869,11600.0
2013-02-13 13:45:00,39.75,39.77,39.75,39.75,20100.0,31.9869,32.003,31.9869,31.9869,20100.0
2013-02-13 13:50:00,39.75,39.75,39.73,39.74,30100.0,31.9869,31.9869,31.9708,31.9789,30100.0
2013-02-13 13:55:00,39.74,39.74,39.73,39.74,8900.0,31.9789,31.9789,31.9708,31.9789,8900.0
2013-02-13 14:00:00,39.75,39.75,39.72,39.73,31200.0,31.9869,31.9869,31.9628,31.9708,31200.0
2013-02-13 14:05:00,39.74,39.74,39.69,39.71,77400.0,31.9789,31.9789,31.9387,31.9547,77400.0
2013-02-13 14:10:00,39.7,39.7,39.66,39.66,33000.0,31.9467,31.9467,31.9145,31.9145,33000.0
2013-02-13 14:15:00,39.66,39.67,39.61,39.61,22200.0,31.9145,31.9226,31.8743,31.8743,22200.0
2013-02-13 14:20:00,39.62,39.62,39.57,39.58,32000.0,31.8823,31.8823,31.8421,31.8501,32000.0
2013-02-13 14:25:00,39.58,39.64,39.56,39.64,57100.0,31.8501,31.8984,31.834,31.8984,57100.0
2013-02-13 14:30:00,39.64,39.64,39.54,39.55,39600.0,31.8984,31.8984,31.818,31.826,39600.0
2013-02-13 14:35:00,39.55,39.58,39.53,39.56,42200.0,31.826,31.8501,31.8099,31.834,42200.0
2013-02-13 14:40:00,39.56,39.58,39.54,39.55,39200.0,31.834,31.8501,31.818,31.826,39200.0
2013-02-13 14:45:00,39.55,39.58,39.5,39.54,68300.0,31.826,31.8501,31.7858,31.818,68300.0
2013-02-13 14:50:00,39.53,39.55,39.48,39.49,79200.0,31.8099,31.826,31.7697,31.7777,79200.0
2013-02-13 14:55:00,39.5,39.53,39.5,39.53,25900.0,31.7858,31.8099,31.7858,31.8099,25900.0
2013-02-13 15:00:00,39.53,39.56,39.52,39.55,43500.0,31.8099,31.834,31.8019,31.826,43500.0
2013-02-13 15:05:00,39.55,39.59,39.54,39.56,63000.0,31.826,31.8582,31.818,31.834,63000.0
2013-02-13 15:10:00,39.56,39.6,39.56,39.59,55100.0,31.834,31.8662,31.834,31.8582,55100.0
2013-02-13 15:15:00,39.59,39.62,39.58,39.62,34300.0,31.8582,31.8823,31.8501,31.8823,34300.0
2013-02-13 15:20:00,39.63,39.68,39.63,39.66,98500.0,31.8904,31.9306,31.8904,31.9145,98500.0
2013-02-13 15:25:00,39.66,39.66,39.62,39.66,51300.0,31.9145,31.9145,31.8823,31.9145,51300.0
2013-02-13 15:30:00,39.66,39.71,39.65,39.69,103700.0,31.9145,31.9547,31.9065,31.9387,103700.0
2013-02-13 15:35:00,39.68,39.73,39.66,39.71,117800.0,31.9306,31.9708,31.9145,31.9547,117800.0
2013-02-13 15:40:00,39.72,39.74,39.71,39.74,77100.0,31.9628,31.9789,31.9547,31.9789,77100.0
2013-02-13 15:45:00,39.74,39.75,39.62,39.63,165000.0,31.9789,31.9869,31.8823,31.8904,165000.0
2013-02-13 15:50:00,39.64,39.75,39.6,39.73,210000.0,31.8984,31.9869,31.8662,31.9708,210000.0
2013-02-13 15:55:00,39.73,39.79,39.73,39.78,309800.0,31.9708,32.0191,31.9708,32.0111,309800.0
2013-02-14 09:30:00,39.72,39.83,39.61,39.71,138200.0,31.9628,32.0513,31.8743,31.9547,138200.0
2013-02-14 09:35:00,39.68,39.86,39.67,39.84,131300.0,31.9306,32.0755,31.9226,32.0594,131300.0
2013-02-14 09:40:00,39.84,39.88,39.71,39.71,119100.0,32.0594,32.0915,31.9547,31.9547,119100.0
2013-02-14 09:45:00,39.71,39.71,39.59,39.59,152600.0,31.9547,31.9547,31.8582,31.8582,152600.0
2013-02-14 09:50:00,39.58,39.71,39.58,39.7,46000.0,31.8501,31.9547,31.8501,31.9467,46000.0
2013-02-14 09:55:00,39.7,39.7,39.48,39.49,112700.0,31.9467,31.9467,31.7697,31.7777,112700.0
2013-02-14 10:00:00,39.5,39.63,39.5,39.57,82600.0,31.7858,31.8904,31.7858,31.8421,82600.0
2013-02-14 10:05:00,39.57,39.61,39.56,39.59,94600.0,31.8421,31.8743,31.834,31.8582,94600.0
2013-02-14 10:10:00,39.6,39.61,39.54,39.57,100800.0,31.8662,31.8743,31.818,31.8421,100800.0
2013-02-14 10:15:00,39.57,39.61,39.55,39.57,123400.0,31.8421,31.8743,31.826,31.8421,123400.0
2013-02-14 10:20:00,39.57,39.57,39.46,39.49,87000.0,31.8421,31.8421,31.7536,31.7777,87000.0
2013-02-14 10:25:00,39.49,39.52,39.45,39.45,71000.0,31.7777,31.8019,31.7455,31.7455,71000.0
2013-02-14 10:30:00,39.45,39.51,39.44,39.49,83700.0,31.7455,31.7938,31.7375,31.7777,83700.0
2013-02-14 10:35:00,39.5,39.55,39.48,39.55,43600.0,31.7858,31.826,31.7697,31.826,43600.0
2013-02-14 10:40:00,39.55,39.65,39.55,39.63,138100.0,31.826,31.9065,31.826,31.8904,138100.0
2013-02-14 10:45:00,39.62,39.64,39.56,39.58,57900.0,31.8823,31.8984,31.834,31.8501,57900.0
2013-02-14 10:50:00,39.58,39.58,39.55,39.58,36200.0,31.8501,31.8501,31.826,31.8501,36200.0
2013-02-14 10:55:00,39.57,39.64,39.57,39.64,22000.0,31.8421,31.8984,31.8421,31.8984,22000.0
2013-02-14 11:00:00,39.64,39.67,39.63,39.65,47300.0,31.8984,31.9226,31.8904,31.9065,47300.0
2013-02-14 11:05:00,39.65,39.66,39.59,39.59,66200.0,31.9065,31.9145,31.8582,31.8582,66200.0
2013-02-14 11:10:00,39.58,39.63,39.58,39.59,83400.0,31.8501,31.8904,31.8501,31.8582,83400.0
2013-02-14 11:15:00,39.59,39.61,39.58,39.61,44800.0,31.8582,31.8743,31.8501,31.8743,44800.0
2013-02-14 11:20:00,39.62,39.63,39.59,39.6,50400.0,31.8823,31.8904,31.8582,31.8662,50400.0
2013-02-14 11:25:00,39.61,39.63,39.6,39.61,46200.0,31.8743,31.8904,31.8662,31.8743,46200.0
2013-02-14 11:30:00,39.62,39.62,39.59,39.6,109700.0,31.8823,31.8823,31.8582,31.8662,109700.0
2013-02-14 11:35:00,39.6,39.6,39.53,39.54,84900.0,31.8662,31.8662,31.8099,31.818,84900.0
2013-02-14 11:40:00,39.54,39.57,39.51,39.51,44500.0,31.818,31.8421,31.7938,31.7938,44500.0
2013-02-14 11:45:00,39.52,39.55,39.48,39.55,59300.0,31.8019,31.826,31.7697,31.826,59300.0
2013-02-14 11:50:00,39.55,39.6,39.55,39.58,61600.0,31.826,31.8662,31.826,31.8501,61600.0
2013-02-14 11:55:00,39.57,39.58,39.56,39.57,41400.0,31.8421,31.8501,31.834,31.8421,41400.0
2013-02-14 12:00:00,39.57,39.63,39.56,39.63,42300.0,31.8421,31.8904,31.834,31.8904,42300.0
2013-02-14 12:05:00,39.63,39.7,39.63,39.68,53700.0,31.8904,31.9467,31.8904,31.9306,53700.0
2013-02-14 12:10:00,39.69,39.71,39.69,39.71,18100.0,31.9387,31.9547,31.9387,31.9547,18100.0
2013-02-14 12:15:00,39.7,39.76,39.7,39.72,76800.0,31.9467,31.995,31.9467,31.9628,76800.0
2013-02-14 12:20:00,39.73,39.8,39.73,39.76,78600.0,31.9708,32.0272,31.9708,31.995,78600.0
2013-02-14 12:25:00,39.77,39.77,39.69,39.69,53100.0,32.003,32.003,31.9387,31.9387,53100.0
2013-02-14 12:30:00,39.69,39.71,39.67,39.68,69600.0,31.9387,31.9547,31.9226,31.9306,69600.0
2013-02-14 12:35:00,39.68,39.69,39.65,39.67,59400.0,31.9306,31.9387,31.9065,31.9226,59400.0
2013-02-14 12:40:00,39.66,39.7,39.65,39.68,98200.0,31.9145,31.9467,31.9065,31.9306,98200.0
2013-02-14 12:45:00,39.68,39.69,39.65,39.66,35200.0,31.9306,31.9387,31.9065,31.9145,35200.0
2013-02-14 12:50:00,39.66,39.67,39.64,39.66,41200.0,31.9145,31.9226,31.8984,31.9145,41200.0
2013-02-14 12:55:00,39.66,39.7,39.66,39.67,31800.0,31.9145,31.9467,31.9145,31.9226,31800.0
2013-02-14 13:00:00,39.66,39.68,39.66,39.67,28600.0,31.9145,31.9306,31.9145,31.9226,28600.0
2013-02-14 13:05:00,39.68,39.71,39.64,39.71,47500.0,31.9306,31.9547,31.8984,31.9547,47500.0
2013-02-14 13:10:00,39.7,39.74,39.66,39.67,62500.0,31.9467,31.9789,31.9145,31.9226,62500.0
2013-02-14 13:15:00,39.66,39.68,39.64,39.66,38000.0,31.9145,31.9306,31.8984,31.9145,38000.0
2013-02-14 13:20:00,39.66,39.68,39.64,39.66,46300.0,31.9145,31.9306,31.8984,31.9145,46300.0
2013-02-14 13:25:00,39.66,39.67,39.63,39.64,23900.0,31.9145,31.9226,31.8904,31.8984,23900.0
2013-02-14 13:30:00,39.65,39.67,39.63,39.63,37400.0,31.9065,31.9226,31.8904,31.8904,37400.0
2013-02-14 13:35:00,39.64,39.65,39.63,39.64,20100.0,31.8984,31.9065,31.8904,31.8984,20100.0
2013-02-14 13:40:00,39.63,39.66,39.63,39.65,70700.0,31.8904,31.9145,31.8904,31.9065,70700.0
2013-02-14 13:45:00,39.64,39.66,39.63,39.63,40200.0,31.8984,31.9145,31.8904,31.8904,40200.0
2013-02-14 13:50:00,39.64,39.66,39.64,39.64,39600.0,31.8984,31.9145,31.8984,31.8984,39600.0
2013-02-14 13:55:00,39.65,39.67,39.64,39.66,47100.0,31.9065,31.9226,31.8984,31.9145,47100.0
2013-02-14 14:00:00,39.66,39.66,39.63,39.64,37300.0,31.9145,31.9145,31.8904,31.8984,37300.0
2013-02-14 14:05:00,39.64,39.66,39.61,39.65,68200.0,31.8984,31.9145,31.8743,31.9065,68200.0
2013-02-14 14:10:00,39.65,39.66,39.6,39.61,47600.0,31.9065,31.9145,31.8662,31.8743,47600.0
2013-02-14 14:15:00,39.61,39.63,39.61,39.62,21200.0,31.8743,31.8904,31.8743,31.8823,21200.0
2013-02-14 14:20:00,39.62,39.63,39.6,39.61,49100.0,31.8823,31.8904,31.8662,31.8743,49100.0
2013-02-14 14:25:00,39.61,39.62,39.6,39.6,20800.0,31.8743,31.8823,31.8662,31.8662,20800.0
2013-02-14 14:30:00,39.6,39.61,39.58,39.59,100100.0,31.8662,31.8743,31.8501,31.8582,100100.0
2013-02-14 14:35:00,39.58,39.6,39.58,39.59,111000.0,31.8501,31.8662,31.8501,31.8582,111000.0
2013-02-14 14:40:00,39.59,39.59,39.55,39.55,52700.0,31.8582,31.8582,31.826,31.826,52700.0
2013-02-14 14:45:00,39.56,39.57,39.55,39.55,51400.0,31.834,31.8421,31.826,31.826,51400.0
2013-02-14 14:50:00,39.55,39.56,39.52,39.54,58600.0,31.826,31.834,31.8019,31.818,58600.0
2013-02-14 14:55:00,39.54,39.56,39.5,39.5,108200.0,31.818,31.834,31.7858,31.7858,108200.0
2013-02-14 15:00:00,39.51,39.57,39.51,39.51,107000.0,31.7938,31.8421,31.7938,31.7938,107000.0
2013-02-14 15:05:00,39.51,39.52,39.45,39.47,166600.0,31.7938,31.8019,31.7455,31.7616,166600.0
2013-02-14 15:10:00,39.46,39.55,39.41,39.55,162600.0,31.7536,31.826,31.7133,31.826,162600.0
2013-02-14 15:15:00,39.55,39.56,39.44,39.45,122900.0,31.826,31.834,31.7375,31.7455,122900.0
2013-02-14 15:20:00,39.44,39.5,39.43,39.49,86800.0,31.7375,31.7858,31.7294,31.7777,86800.0
2013-02-14 15:25:00,39.48,39.5,39.48,39.5,65300.0,31.7697,31.7858,31.7697,31.7858,65300.0
2013-02-14 15:30:00,39.5,39.56,39.49,39.54,121600.0,31.7858,31.834,31.7777,31.818,121600.0
2013-02-14 15:35:00,39.54,39.59,39.54,39.59,74500.0,31.818,31.8582,31.818,31.8582,74500.0
2013-02-14 15:40:00,39.59,39.6,39.56,39.59,178200.0,31.8582,31.8662,31.834,31.8582,178200.0
2013-02-14 15:45:00,39.58,39.59,39.52,39.53,182000.0,31.8501,31.8582,31.8019,31.8099,182000.0
2013-02-14 15:50:00,39.54,39.55,39.5,39.5,132200.0,31.818,31.826,31.7858,31.7858,132200.0
2013-02-14 15:55:00,39.49,39.58,39.49,39.56,399500.0,31.7777,31.8501,31.7777,31.834,399500.0
2013-02-15 09:30:00,39.4,39.58,39.26,39.58,1031800.0,31.7053,31.8501,31.5926,31.8501,1031800.0
2013-02-15 09:35:00,39.58,39.59,39.49,39.59,93600.0,31.8501,31.8582,31.7777,31.8582,93600.0
2013-02-15 09:40:00,39.59,39.66,39.55,39.58,120000.0,31.8582,31.9145,31.826,31.8501,120000.0
2013-02-15 09:45:00,39.59,39.63,39.51,39.56,138900.0,31.8582,31.8904,31.7938,31.834,138900.0
2013-02-15 09:50:00,39.56,39.56,39.46,39.56,121700.0,31.834,31.834,31.7536,31.834,121700.0
2013-02-15 09:55:00,39.55,39.55,39.44,39.48,120500.0,31.826,31.826,31.7375,31.7697,120500.0
2013-02-15 10:00:00,39.47,39.5,39.47,39.49,65000.0,31.7616,31.7858,31.7616,31.7777,65000.0
2013-02-15 10:05:00,39.49,39.52,39.45,39.5,105600.0,31.7777,31.8019,31.7455,31.7858,105600.0
2013-02-15 10:10:00,39.49,39.54,39.48,39.49,92800.0,31.7777,31.818,31.7697,31.7777,92800.0
2013-02-15 10:15:00,39.5,39.54,39.49,39.54,78700.0,31.7858,31.818,31.7777,31.818,78700.0
2013-02-15 10:20:00,39.54,39.57,39.52,39.53,69100.0,31.818,31.8421,31.8019,31.8099,69100.0
2013-02-15 10:25:00,39.52,39.56,39.52,39.56,59600.0,31.8019,31.834,31.8019,31.834,59600.0
2013-02-15 10:30:00,39.56,39.58,39.52,39.53,45600.0,31.834,31.8501,31.8019,31.8099,45600.0
2013-02-15 10:35:00,39.52,39.52,39.46,39.46,45600.0,31.8019,31.8019,31.7536,31.7536,45600.0
2013-02-15 10:40:00,39.47,39.51,39.46,39.48,57600.0,31.7616,31.7938,31.7536,31.7697,57600.0
2013-02-15 10:45:00,39.5,39.54,39.48,39.54,36300.0,31.7858,31.818,31.7697,31.818,36300.0
2013-02-15 10:50:00,39.54,39.61,39.54,39.61,79700.0,31.818,31.8743,31.818,31.8743,79700.0
2013-02-15 10:55:00,39.61,39.67,39.59,39.67,76100.0,31.8743,31.9226,31.8582,31.9226,76100.0
2013-02-15 11:00:00,39.68,39.72,39.65,39.72,97900.0,31.9306,31.9628,31.9065,31.9628,97900.0
2013-02-15 11:05:00,39.72,39.74,39.68,39.68,85900.0,31.9628,31.9789,31.9306,31.9306,85900.0
2013-02-15 11:10:00,39.68,39.69,39.62,39.63,95300.0,31.9306,31.9387,31.8823,31.8904,95300.0
2013-02-15 11:15:00,39.62,39.65,39.62,39.64,81600.0,31.8823,31.9065,31.8823,31.8984,81600.0
2013-02-15 11:20:00,39.64,39.65,39.58,39.65,51500.0,31.8984,31.9065,31.8501,31.9065,51500.0
2013-02-15 11:25:00,39.65,39.68,39.6,39.62,64300.0,31.9065,31.9306,31.8662,31.8823,64300.0
2013-02-15 11:30:00,39.62,39.63,39.59,39.63,53800.0,31.8823,31.8904,31.8582,31.8904,53800.0
2013-02-15 11:35:00,39.63,39.63,39.56,39.57,36300.0,31.8904,31.8904,31.834,31.8421,36300.0
2013-02-15 11:40:00,39.56,39.56,39.39,39.42,171800.0,31.834,31.834,31.6972,31.7214,171800.0
2013-02-15 11:45:00,39.43,39.49,39.42,39.49,47500.0,31.7294,31.7777,31.7214,31.7777,47500.0
2013-02-15 11:50:00,39.49,39.53,39.49,39.53,46100.0,31.7777,31.8099,31.7777,31.8099,46100.0
2013-02-15 11:55:00,39.53,39.57,39.52,39.57,43900.0,31.8099,31.8421,31.8019,31.8421,43900.0
2013-02-15 12:00:00,39.56,39.59,39.55,39.55,38700.0,31.834,31.8582,31.826,31.826,38700.0
2013-02-15 12:05:00,39.55,39.56,39.46,39.47,52800.0,31.826,31.834,31.7536,31.7616,52800.0
2013-02-15 12:10:00,39.47,39.47,39.41,39.44,43500.0,31.7616,31.7616,31.7133,31.7375,43500.0
2013-02-15 12:15:00,39.45,39.47,39.45,39.46,25100.0,31.7455,31.7616,31.7455,31.7536,25100.0
2013-02-15 12:20:00,39.46,39.47,39.45,39.46,33700.0,31.7536,31.7616,31.7455,31.7536,33700.0
2013-02-15 12:25:00,39.46,39.47,39.41,39.47,30500.0,31.7536,31.7616,31.7133,31.7616,30500.0
2013-02-15 12:30:00,39.47,39.5,39.45,39.49,337700.0,31.7616,31.7858,31.7455,31.7777,337700.0
2013-02-15 12:35:00,39.5,39.51,39.49,39.5,65700.0,31.7858,31.7938,31.7777,31.7858,65700.0
2013-02-15 12:40:00,39.5,39.53,39.49,39.5,36700.0,31.7858,31.8099,31.7777,31.7858,36700.0
2013-02-15 12:45:00,39.5,39.55,39.5,39.55,48500.0,31.7858,31.826,31.7858,31.826,48500.0
2013-02-15 12:50:00,39.55,39.56,39.52,39.52,32600.0,31.826,31.834,31.8019,31.8019,32600.0
2013-02-15 12:55:00,39.52,39.52,39.48,39.48,22800.0,31.8019,31.8019,31.7697,31.7697,22800.0
2013-02-15 13:00:00,39.48,39.54,39.48,39.54,41700.0,31.7697,31.818,31.7697,31.818,41700.0
2013-02-15 13:05:00,39.54,39.54,39.5,39.5,30900.0,31.818,31.818,31.7858,31.7858,30900.0
2013-02-15 13:10:00,39.51,39.51,39.47,39.47,16000.0,31.7938,31.7938,31.7616,31.7616,16000.0
2013-02-15 13:15:00,39.48,39.48,39.44,39.45,48600.0,31.7697,31.7697,31.7375,31.7455,48600.0
2013-02-15 13:20:00,39.44,39.45,39.33,39.34,73400.0,31.7375,31.7455,31.649,31.657,73400.0
2013-02-15 13:25:00,39.34,39.36,39.33,39.35,41200.0,31.657,31.6731,31.649,31.6651,41200.0
2013-02-15 13:30:00,39.35,39.43,39.35,39.43,51300.0,31.6651,31.7294,31.6651,31.7294,51300.0
2013-02-15 13:35:00,39.43,39.43,39.38,39.39,57000.0,31.7294,31.7294,31.6892,31.6972,57000.0
2013-02-15 13:40:00,39.4,39.4,39.38,39.38,72300.0,31.7053,31.7053,31.6892,31.6892,72300.0
2013-02-15 13:45:00,39.38,39.41,39.38,39.41,47200.0,31.6892,31.7133,31.6892,31.7133,47200.0
2013-02-15 13:50:00,39.41,39.46,39.41,39.44,57100.0,31.7133,31.7536,31.7133,31.7375,57100.0
2013-02-15 13:55:00,39.44,39.45,39.42,39.42,59700.0,31.7375,31.7455,31.7214,31.7214,59700.0
2013-02-15 14:00:00,39.42,39.43,39.36,39.38,199500.0,31.7214,31.7294,31.6731,31.6892,199500.0
2013-02-15 14:05:00,39.38,39.38,39.3,39.3,116700.0,31.6892,31.6892,31.6248,31.6248,116700.0
2013-02-15 14:10:00,39.3,39.31,39.12,39.13,263100.0,31.6248,31.6329,31.48,31.488,263100.0
2013-02-15 14:15:00,39.12,39.13,38.93,38.93,360200.0,31.48,31.488,31.3271,31.3271,360200.0
2013-02-15 14:20:00,38.93,39.01,38.92,38.97,164200.0,31.3271,31.3915,31.319,31.3593,164200.0
2013-02-15 14:25:00,38.97,39.0,38.79,38.81,297600.0,31.3593,31.3834,31.2144,31.2305,297600.0
2013-02-15 14:30:00,38.8,39.0,38.76,38.99,447100.0,31.2225,31.3834,31.1903,31.3754,447100.0
2013-02-15 14:35:00,38.98,39.02,38.88,38.98,269200.0,31.3673,31.3995,31.2868,31.3673,269200.0
2013-02-15 14:40:00,38.98,39.04,38.9,38.9,155300.0,31.3673,31.4156,31.3029,31.3029,155300.0
2013-02-15 14:45:00,38.91,38.96,38.86,38.93,193100.0,31.311,31.3512,31.2708,31.3271,193100.0
2013-02-15 14:50:00,38.93,39.02,38.93,39.02,108200.0,31.3271,31.3995,31.3271,31.3995,108200.0
2013-02-15 14:55:00,39.02,39.04,38.99,38.99,158100.0,31.3995,31.4156,31.3754,31.3754,158100.0
2013-02-15 15:00:00,38.99,39.01,38.98,39.0,153200.0,31.3754,31.3915,31.3673,31.3834,153200.0
2013-02-15 15:05:00,39.0,39.0,38.95,39.0,77700.0,31.3834,31.3834,31.3432,31.3834,77700.0
2013-02-15 15:10:00,39.0,39.06,38.99,39.05,66600.0,31.3834,31.4317,31.3754,31.4236,66600.0
2013-02-15 15:15:00,39.05,39.13,39.02,39.13,110100.0,31.4236,31.488,31.3995,31.488,110100.0
2013-02-15 15:20:00,39.12,39.18,39.11,39.13,121200.0,31.48,31.5283,31.4719,31.488,121200.0
2013-02-15 15:25:00,39.14,39.16,39.11,39.15,116400.0,31.4961,31.5122,31.4719,31.5041,116400.0
2013-02-15 15:30:00,39.16,39.17,39.14,39.15,93900.0,31.5122,31.5202,31.4961,31.5041,93900.0
2013-02-15 15:35:00,39.14,39.2,39.14,39.16,122900.0,31.4961,31.5444,31.4961,31.5122,122900.0
2013-02-15 15:40:00,39.15,39.2,39.15,39.19,160200.0,31.5041,31.5444,31.5041,31.5363,160200.0
2013-02-15 15:45:00,39.19,39.2,39.11,39.12,216800.0,31.5363,31.5444,31.4719,31.48,216800.0
2013-02-15 15:50:00,39.12,39.18,39.1,39.12,280600.0,31.48,31.5283,31.4639,31.48,280600.0
2013-02-15 15:55:00,39.13,39.17,39.1,39.13,416500.0,31.488,31.5202,31.4639,31.488,416500.0
2013-02-19 09:30:00,39.26,39.37,39.16,39.25,192600.0,31.5926,31.6812,31.5122,31.5846,192600.0
2013-02-19 09:35:00,39.26,39.47,39.26,39.33,137700.0,31.5926,31.7616,31.5926,31.649,137700.0
2013-02-19 09:40:00,39.33,39.41,39.26,39.38,68700.0,31.649,31.7133,31.5926,31.6892,68700.0
2013-02-19 09:45:00,39.37,39.58,39.36,39.56,121100.0,31.6812,31.8501,31.6731,31.834,121100.0
2013-02-19 09:50:00,39.56,39.65,39.53,39.58,145400.0,31.834,31.9065,31.8099,31.8501,145400.0
2013-02-19 09:55:00,39.58,39.72,39.57,39.69,120400.0,31.8501,31.9628,31.8421,31.9387,120400.0
2013-02-19 10:00:00,39.7,39.71,39.51,39.57,173200.0,31.9467,31.9547,31.7938,31.8421,173200.0
2013-02-19 10:05:00,39.57,39.58,39.43,39.48,152300.0,31.8421,31.8501,31.7294,31.7697,152300.0
2013-02-19 10:10:00,39.48,39.5,39.46,39.48,41600.0,31.7697,31.7858,31.7536,31.7697,41600.0
2013-02-19 10:15:00,39.49,39.53,39.48,39.51,55200.0,31.7777,31.8099,31.7697,31.7938,55200.0
2013-02-19 10:20:00,39.51,39.53,39.44,39.49,64800.0,31.7938,31.8099,31.7375,31.7777,64800.0
2013-02-19 10:25:00,39.49,39.55,39.49,39.53,164600.0,31.7777,31.826,31.7777,31.8099,164600.0
2013-02-19 10:30:00,39.53,39.56,39.47,39.47,90900.0,31.8099,31.834,31.7616,31.7616,90900.0
2013-02-19 10:35:00,39.47,39.53,39.47,39.51,50800.0,31.7616,31.8099,31.7616,31.7938,50800.0
2013-02-19 10:40:00,39.52,39.53,39.45,39.47,61000.0,31.8019,31.8099,31.7455,31.7616,61000.0
2013-02-19 10:45:00,39.48,39.51,39.43,39.44,60900.0,31.7697,31.7938,31.7294,31.7375,60900.0
2013-02-19 10:50:00,39.43,39.46,39.38,39.38,113500.0,31.7294,31.7536,31.6892,31.6892,113500.0
2013-02-19 10:55:00,39.38,39.39,39.25,39.25,191900.0,31.6892,31.6972,31.5846,31.5846,191900.0
2013-02-19 11:00:00,39.25,39.33,39.24,39.31,104000.0,31.5846,31.649,31.5765,31.6329,104000.0
2013-02-19 11:05:00,39.31,39.33,39.29,39.3,93700.0,31.6329,31.649,31.6168,31.6248,93700.0
2013-02-19 11:10:00,39.3,39.32,39.27,39.29,72700.0,31.6248,31.6409,31.6007,31.6168,72700.0
2013-02-19 11:15:00,39.3,39.32,39.21,39.21,75800.0,31.6248,31.6409,31.5524,31.5524,75800.0
2013-02-19 11:20:00,39.22,39.24,39.16,39.17,99000.0,31.5604,31.5765,31.5122,31.5202,99000.0
2013-02-19 11:25:00,39.18,39.21,39.17,39.2,85800.0,31.5283,31.5524,31.5202,31.5444,85800.0
2013-02-19 11:30:00,39.21,39.22,39.14,39.16,163400.0,31.5524,31.5604,31.4961,31.5122,163400.0
2013-02-19 11:35:00,39.16,39.18,39.12,39.15,74500.0,31.5122,31.5283,31.48,31.5041,74500.0
2013-02-19 11:40:00,39.16,39.21,39.15,39.18,61500.0,31.5122,31.5524,31.5041,31.5283,61500.0
2013-02-19 11:45:00,39.18,39.2,39.18,39.19,43200.0,31.5283,31.5444,31.5283,31.5363,43200.0
2013-02-19 11:50:00,39.19,39.19,39.15,39.15,35500.0,31.5363,31.5363,31.5041,31.5041,35500.0
2013-02-19 11:55:00,39.15,39.23,39.14,39.22,105200.0,31.5041,31.5685,31.4961,31.5604,105200.0
2013-02-19 12:00:00,39.22,39.24,39.15,39.16,69700.0,31.5604,31.5765,31.5041,31.5122,69700.0
2013-02-19 12:05:00,39.16,39.17,39.11,39.11,63700.0,31.5122,31.5202,31.4719,31.4719,63700.0
2013-02-19 12:10:00,39.11,39.12,39.08,39.09,75300.0,31.4719,31.48,31.4478,31.4558,75300.0
2013-02-19 12:15:00,39.09,39.09,39.04,39.05,35400.0,31.4558,31.4558,31.4156,31.4236,35400.0
2013-02-19 12:20:00,39.05,39.06,39.04,39.05,30800.0,31.4236,31.4317,31.4156,31.4236,30800.0
2013-02-19 12:25:00,39.05,39.06,38.92,38.93,151200.0,31.4236,31.4317,31.319,31.3271,151200.0
2013-02-19 12:30:00,38.94,38.95,38.91,38.91,112700.0,31.3351,31.3432,31.311,31.311,112700.0
2013-02-19 12:35:00,38.91,38.94,38.91,38.91,118800.0,31.311,31.3351,31.311,31.311,118800.0
2013-02-19 12:40:00,38.92,38.95,38.89,38.95,236000.0,31.319,31.3432,31.2949,31.3432,236000.0
2013-02-19 12:45:00,38.94,38.96,38.94,38.94,112300.0,31.3351,31.3512,31.3351,31.3351,112300.0
2013-02-19 12:50:00,38.94,38.96,38.94,38.95,63900.0,31.3351,31.3512,31.3351,31.3432,63900.0
2013-02-19 12:55:00,38.94,39.01,38.94,39.0,133100.0,31.3351,31.3915,31.3351,31.3834,133100.0
2013-02-19 13:00:00,39.01,39.08,39.0,39.08,83700.0,31.3915,31.4478,31.3834,31.4478,83700.0
2013-02-19 13:05:00,39.08,39.12,39.07,39.12,79500.0,31.4478,31.48,31.4397,31.48,79500.0
2013-02-19 13:10:00,39.12,39.15,39.09,39.11,232800.0,31.48,31.5041,31.4558,31.4719,232800.0
2013-02-19 13:15:00,39.11,39.14,39.09,39.09,150500.0,31.4719,31.4961,31.4558,31.4558,150500.0
2013-02-19 13:20:00,39.1,39.1,39.06,39.06,30800.0,31.4639,31.4639,31.4317,31.4317,30800.0
2013-02-19 13:25:00,39.06,39.07,38.99,39.0,75300.0,31.4317,31.4397,31.3754,31.3834,75300.0
2013-02-19 13:30:00,39.0,39.04,38.99,39.04,105700.0,31.3834,31.4156,31.3754,31.4156,105700.0
2013-02-19 13:35:00,39.04,39.04,39.03,39.04,27100.0,31.4156,31.4156,31.4076,31.4156,27100.0
2013-02-19 13:40:00,39.03,39.06,39.02,39.02,108200.0,31.4076,31.4317,31.3995,31.3995,108200.0
2013-02-19 13:45:00,39.02,39.03,39.02,39.02,15100.0,31.3995,31.4076,31.3995,31.3995,15100.0
2013-02-19 13:50:00,39.03,39.07,39.02,39.07,81900.0,31.4076,31.4397,31.3995,31.4397,81900.0
2013-02-19 13:55:00,39.07,39.11,39.06,39.07,92300.0,31.4397,31.4719,31.4317,31.4397,92300.0
2013-02-19 14:00:00,39.07,39.15,39.07,39.14,92600.0,31.4397,31.5041,31.4397,31.4961,92600.0
2013-02-19 14:05:00,39.14,39.2,39.13,39.19,133900.0,31.4961,31.5444,31.488,31.5363,133900.0
2013-02-19 14:10:00,39.19,39.25,39.18,39.25,65900.0,31.5363,31.5846,31.5283,31.5846,65900.0
2013-02-19 14:15:00,39.25,39.29,39.24,39.29,31000.0,31.5846,31.6168,31.5765,31.6168,31000.0
2013-02-19 14:20:00,39.29,39.34,39.28,39.34,44000.0,31.6168,31.657,31.6087,31.657,44000.0
2013-02-19 14:25:00,39.34,39.42,39.34,39.4,141400.0,31.657,31.7214,31.657,31.7053,141400.0
2013-02-19 14:30:00,39.41,39.42,39.33,39.37,151400.0,31.7133,31.7214,31.649,31.6812,151400.0
2013-02-19 14:35:00,39.37,39.43,39.36,39.43,87900.0,31.6812,31.7294,31.6731,31.7294,87900.0
2013-02-19 14:40:00,39.43,39.45,39.35,39.36,90700.0,31.7294,31.7455,31.6651,31.6731,90700.0
2013-02-19 14:45:00,39.35,39.39,39.32,39.32,72900.0,31.6651,31.6972,31.6409,31.6409,72900.0
2013-02-19 14:50:00,39.32,39.34,39.29,39.3,66800.0,31.6409,31.657,31.6168,31.6248,66800.0
2013-02-19 14:55:00,39.3,39.3,39.23,39.27,71200.0,31.6248,31.6248,31.5685,31.6007,71200.0
2013-02-19 15:00:00,39.26,39.36,39.26,39.36,34200.0,31.5926,31.6731,31.5926,31.6731,34200.0
2013-02-19 15:05:00,39.35,39.37,39.35,39.36,52900.0,31.6651,31.6812,31.6651,31.6731,52900.0
2013-02-19 15:10:00,39.36,39.37,39.34,39.35,39700.0,31.6731,31.6812,31.657,31.6651,39700.0
2013-02-19 15:15:00,39.35,39.36,39.34,39.35,47500.0,31.6651,31.6731,31.657,31.6651,47500.0
2013-02-19 15:20:00,39.36,39.38,39.35,39.35,39300.0,31.6731,31.6892,31.6651,31.6651,39300.0
2013-02-19 15:25:00,39.36,39.36,39.34,39.35,30700.0,31.6731,31.6731,31.657,31.6651,30700.0
2013-02-19 15:30:00,39.35,39.37,39.33,39.35,105300.0,31.6651,31.6812,31.649,31.6651,105300.0
2013-02-19 15:35:00,39.35,39.37,39.34,39.34,47500.0,31.6651,31.6812,31.657,31.657,47500.0
2013-02-19 15:40:00,39.34,39.38,39.34,39.36,102200.0,31.657,31.6892,31.657,31.6731,102200.0
2013-02-19 15:45:00,39.35,39.38,39.32,39.38,142300.0,31.6651,31.6892,31.6409,31.6892,142300.0
2013-02-19 15:50:00,39.38,39.44,39.38,39.44,116900.0,31.6892,31.7375,31.6892,31.7375,116900.0
2013-02-19 15:55:00,39.44,39.46,39.41,39.42,317300.0,31.7375,31.7536,31.7133,31.7214,317300.0
2013-02-20 09:30:00,39.41,39.49,39.25,39.35,112900.0,31.7133,31.7777,31.5846,31.6651,112900.0
2013-02-20 09:35:00,39.35,39.57,39.33,39.56,128800.0,31.6651,31.8421,31.649,31.834,128800.0
2013-02-20 09:40:00,39.57,39.62,39.48,39.56,160200.0,31.8421,31.8823,31.7697,31.834,160200.0
2013-02-20 09:45:00,39.57,39.61,39.43,39.44,117000.0,31.8421,31.8743,31.7294,31.7375,117000.0
2013-02-20 09:50:00,39.44,39.45,39.36,39.4,83100.0,31.7375,31.7455,31.6731,31.7053,83100.0
2013-02-20 09:55:00,39.39,39.5,39.38,39.46,92300.0,31.6972,31.7858,31.6892,31.7536,92300.0
2013-02-20 10:00:00,39.46,39.47,39.41,39.46,49500.0,31.7536,31.7616,31.7133,31.7536,49500.0
2013-02-20 10:05:00,39.46,39.54,39.44,39.51,95500.0,31.7536,31.818,31.7375,31.7938,95500.0
2013-02-20 10:10:00,39.5,39.54,39.47,39.5,103100.0,31.7858,31.818,31.7616,31.7858,103100.0
2013-02-20 10:15:00,39.5,39.59,39.49,39.59,51200.0,31.7858,31.8582,31.7777,31.8582,51200.0
2013-02-20 10:20:00,39.59,39.61,39.58,39.59,105000.0,31.8582,31.8743,31.8501,31.8582,105000.0
2013-02-20 10:25:00,39.59,39.6,39.56,39.6,94900.0,31.8582,31.8662,31.834,31.8662,94900.0
2013-02-20 10:30:00,39.6,39.63,39.56,39.57,146100.0,31.8662,31.8904,31.834,31.8421,146100.0
2013-02-20 10:35:00,39.58,39.62,39.52,39.52,99900.0,31.8501,31.8823,31.8019,31.8019,99900.0
2013-02-20 10:40:00,39.52,39.54,39.47,39.51,87700.0,31.8019,31.818,31.7616,31.7938,87700.0
2013-02-20 10:45:00,39.51,39.54,39.51,39.52,56800.0,31.7938,31.818,31.7938,31.8019,56800.0
2013-02-20 10:50:00,39.52,39.55,39.47,39.55,63400.0,31.8019,31.826,31.7616,31.826,63400.0
2013-02-20 10:55:00,39.55,39.6,39.47,39.47,118300.0,31.826,31.8662,31.7616,31.7616,118300.0
2013-02-20 11:00:00,39.47,39.49,39.42,39.46,98800.0,31.7616,31.7777,31.7214,31.7536,98800.0
2013-02-20 11:05:00,39.46,39.49,39.45,39.48,46100.0,31.7536,31.7777,31.7455,31.7697,46100.0
2013-02-20 11:10:00,39.48,39.51,39.46,39.47,81800.0,31.7697,31.7938,31.7536,31.7616,81800.0
2013-02-20 11:15:00,39.47,39.47,39.43,39.43,28000.0,31.7616,31.7616,31.7294,31.7294,28000.0
2013-02-20 11:20:00,39.43,39.5,39.43,39.49,63900.0,31.7294,31.7858,31.7294,31.7777,63900.0
2013-02-20 11:25:00,39.5,39.53,39.49,39.49,41500.0,31.7858,31.8099,31.7777,31.7777,41500.0
2013-02-20 11:30:00,39.49,39.54,39.49,39.49,58400.0,31.7777,31.818,31.7777,31.7777,58400.0
2013-02-20 11:35:00,39.5,39.5,39.34,39.4,270000.0,31.7858,31.7858,31.657,31.7053,270000.0
2013-02-20 11:40:00,39.39,39.41,39.31,39.32,108200.0,31.6972,31.7133,31.6329,31.6409,108200.0
2013-02-20 11:45:00,39.32,39.36,39.28,39.3,171200.0,31.6409,31.6731,31.6087,31.6248,171200.0
2013-02-20 11:50:00,39.3,39.36,39.3,39.32,41700.0,31.6248,31.6731,31.6248,31.6409,41700.0
2013-02-20 11:55:00,39.32,39.35,39.31,39.32,47800.0,31.6409,31.6651,31.6329,31.6409,47800.0
2013-02-20 12:00:00,39.32,39.32,39.21,39.26,179100.0,31.6409,31.6409,31.5524,31.5926,179100.0
2013-02-20 12:05:00,39.27,39.37,39.27,39.35,47000.0,31.6007,31.6812,31.6007,31.6651,47000.0
2013-02-20 12:10:00,39.35,39.4,39.35,39.4,27700.0,31.6651,31.7053,31.6651,31.7053,27700.0
2013-02-20 12:15:00,39.4,39.4,39.34,39.36,71400.0,31.7053,31.7053,31.657,31.6731,71400.0
2013-02-20 12:20:00,39.36,39.38,39.33,39.33,34300.0,31.6731,31.6892,31.649,31.649,34300.0
2013-02-20 12:25:00,39.34,39.34,39.3,39.3,46800.0,31.657,31.657,31.6248,31.6248,46800.0
2013-02-20 12:30:00,39.3,39.33,39.28,39.3,28300.0,31.6248,31.649,31.6087,31.6248,28300.0
2013-02-20 12:35:00,39.3,39.39,39.3,39.39,26700.0,31.6248,31.6972,31.6248,31.6972,26700.0
2013-02-20 12:40:00,39.39,39.41,39.35,39.4,38500.0,31.6972,31.7133,31.6651,31.7053,38500.0
2013-02-20 12:45:00,39.4,39.43,39.35,39.36,79000.0,31.7053,31.7294,31.6651,31.6731,79000.0
2013-02-20 12:50:00,39.35,39.36,39.26,39.3,101200.0,31.6651,31.6731,31.5926,31.6248,101200.0
2013-02-20 12:55:00,39.3,39.34,39.29,39.31,38400.0,31.6248,31.657,31.6168,31.6329,38400.0
2013-02-20 13:00:00,39.32,39.32,39.25,39.26,39900.0,31.6409,31.6409,31.5846,31.5926,39900.0
2013-02-20 13:05:00,39.27,39.29,39.22,39.23,40000.0,31.6007,31.6168,31.5604,31.5685,40000.0
2013-02-20 13:10:00,39.24,39.28,39.2,39.28,40300.0,31.5765,31.6087,31.5444,31.6087,40300.0
2013-02-20 13:15:00,39.27,39.27,39.21,39.22,48000.0,31.6007,31.6007,31.5524,31.5604,48000.0
2013-02-20 13:20:00,39.22,39.23,39.16,39.16,102400.0,31.5604,31.5685,31.5122,31.5122,102400.0
2013-02-20 13:25:00,39.16,39.21,39.16,39.21,40200.0,31.5122,31.5524,31.5122,31.5524,40200.0
2013-02-20 13:30:00,39.2,39.22,39.17,39.2,50600.0,31.5444,31.5604,31.5202,31.5444,50600.0
2013-02-20 13:35:00,39.2,39.24,39.18,39.23,125200.0,31.5444,31.5765,31.5283,31.5685,125200.0
2013-02-20 13:40:00,39.24,39.29,39.22,39.29,31700.0,31.5765,31.6168,31.5604,31.6168,31700.0
2013-02-20 13:45:00,39.29,39.3,39.26,39.27,31800.0,31.6168,31.6248,31.5926,31.6007,31800.0
2013-02-20 13:50:00,39.28,39.28,39.23,39.25,38200.0,31.6087,31.6087,31.5685,31.5846,38200.0
2013-02-20 13:55:00,39.24,39.25,39.18,39.19,50400.0,31.5765,31.5846,31.5283,31.5363,50400.0
2013-02-20 14:00:00,39.18,39.2,39.06,39.15,122100.0,31.5283,31.5444,31.4317,31.5041,122100.0
2013-02-20 14:05:00,39.13,39.16,39.1,39.13,120000.0,31.488,31.5122,31.4639,31.488,120000.0
2013-02-20 14:10:00,39.12,39.16,39.04,39.06,96200.0,31.48,31.5122,31.4156,31.4317,96200.0
2013-02-20 14:15:00,39.06,39.09,39.02,39.05,70600.0,31.4317,31.4558,31.3995,31.4236,70600.0
2013-02-20 14:20:00,39.06,39.07,38.97,38.99,85600.0,31.4317,31.4397,31.3593,31.3754,85600.0
2013-02-20 14:25:00,39.0,39.07,38.99,39.06,54000.0,31.3834,31.4397,31.3754,31.4317,54000.0
2013-02-20 14:30:00,39.06,39.15,39.05,39.14,52100.0,31.4317,31.5041,31.4236,31.4961,52100.0
2013-02-20 14:35:00,39.14,39.19,39.1,39.16,62300.0,31.4961,31.5363,31.4639,31.5122,62300.0
2013-02-20 14:40:00,39.17,39.18,39.06,39.07,77000.0,31.5202,31.5283,31.4317,31.4397,77000.0
2013-02-20 14:45:00,39.07,39.07,38.92,38.94,81700.0,31.4397,31.4397,31.319,31.3351,81700.0
2013-02-20 14:50:00,38.94,38.97,38.87,38.88,106300.0,31.3351,31.3593,31.2788,31.2868,106300.0
2013-02-20 14:55:00,38.88,38.89,38.84,38.89,114800.0,31.2868,31.2949,31.2547,31.2949,114800.0
2013-02-20 15:00:00,38.9,38.92,38.85,38.86,163100.0,31.3029,31.319,31.2627,31.2708,163100.0
2013-02-20 15:05:00,38.87,38.95,38.84,38.89,164900.0,31.2788,31.3432,31.2547,31.2949,164900.0
2013-02-20 15:10:00,38.89,38.93,38.88,38.89,209600.0,31.2949,31.3271,31.2868,31.2949,209600.0
2013-02-20 15:15:00,38.89,38.9,38.86,38.86,83000.0,31.2949,31.3029,31.2708,31.2708,83000.0
2013-02-20 15:20:00,38.86,38.87,38.79,38.79,90600.0,31.2708,31.2788,31.2144,31.2144,90600.0
2013-02-20 15:25:00,38.8,38.82,38.75,38.81,77200.0,31.2225,31.2386,31.1822,31.2305,77200.0
2013-02-20 15:30:00,38.81,38.83,38.73,38.75,124500.0,31.2305,31.2466,31.1661,31.1822,124500.0
2013-02-20 15:35:00,38.76,38.88,38.75,38.84,107600.0,31.1903,31.2868,31.1822,31.2547,107600.0
2013-02-20 15:40:00,38.85,38.88,38.82,38.84,231300.0,31.2627,31.2868,31.2386,31.2547,231300.0
2013-02-20 15:45:00,38.84,38.84,38.68,38.74,262300.0,31.2547,31.2547,31.1259,31.1742,262300.0
2013-02-20 15:50:00,38.74,38.77,38.7,38.72,191700.0,31.1742,31.1983,31.142,31.1581,191700.0
2013-02-20 15:55:00,38.71,38.72,38.63,38.65,647000.0,31.15,31.1581,31.0857,31.1018,647000.0
2013-02-21 09:30:00,37.71,37.95,37.23,37.64,809400.0,30.3453,30.5385,29.9591,30.289,809400.0
2013-02-21 09:35:00,37.65,37.9,37.63,37.87,284000.0,30.2971,30.4982,30.281,30.4741,284000.0
2013-02-21 09:40:00,37.86,37.86,37.63,37.73,571400.0,30.466,30.466,30.281,30.3614,571400.0
2013-02-21 09:45:00,37.72,37.75,37.6,37.68,257700.0,30.3534,30.3775,30.2568,30.3212,257700.0
2013-02-21 09:50:00,37.69,37.69,37.5,37.53,538200.0,30.3292,30.3292,30.1764,30.2005,538200.0
2013-02-21 09:55:00,37.53,37.74,37.51,37.7,370000.0,30.2005,30.3695,30.1844,30.3373,370000.0
2013-02-21 10:00:00,37.69,37.72,37.55,37.71,311000.0,30.3292,30.3534,30.2166,30.3453,311000.0
2013-02-21 10:05:00,37.71,37.95,37.71,37.95,508100.0,30.3453,30.5385,30.3453,30.5385,508100.0
2013-02-21 10:10:00,37.95,38.09,37.94,38.04,270600.0,30.5385,30.6511,30.5304,30.6109,270600.0
2013-02-21 10:15:00,38.04,38.08,37.9,37.93,165400.0,30.6109,30.6431,30.4982,30.5224,165400.0
2013-02-21 10:20:00,37.92,38.0,37.89,37.97,172500.0,30.5143,30.5787,30.4902,30.5546,172500.0
2013-02-21 10:25:00,37.98,38.0,37.87,37.92,329400.0,30.5626,30.5787,30.4741,30.5143,329400.0
2013-02-21 10:30:00,37.93,37.99,37.9,37.96,107200.0,30.5224,30.5707,30.4982,30.5465,107200.0
2013-02-21 10:35:00,37.96,38.0,37.89,37.95,186800.0,30.5465,30.5787,30.4902,30.5385,186800.0
2013-02-21 10:40:00,37.94,37.97,37.84,37.97,108600.0,30.5304,30.5546,30.45,30.5546,108600.0
2013-02-21 10:45:00,37.98,38.0,37.78,37.83,304500.0,30.5626,30.5787,30.4017,30.4419,304500.0
2013-02-21 10:50:00,37.82,37.83,37.7,37.76,171900.0,30.4339,30.4419,30.3373,30.3856,171900.0
2013-02-21 10:55:00,37.76,37.91,37.72,37.91,130200.0,30.3856,30.5063,30.3534,30.5063,130200.0
2013-02-21 11:00:00,37.91,37.97,37.87,37.9,145300.0,30.5063,30.5546,30.4741,30.4982,145300.0
2013-02-21 11:05:00,37.9,37.9,37.81,37.84,96800.0,30.4982,30.4982,30.4258,30.45,96800.0
2013-02-21 11:10:00,37.85,37.88,37.8,37.8,65100.0,30.458,30.4821,30.4178,30.4178,65100.0
2013-02-21 11:15:00,37.8,37.84,37.77,37.83,70700.0,30.4178,30.45,30.3936,30.4419,70700.0
2013-02-21 11:20:00,37.82,37.99,37.77,37.99,116600.0,30.4339,30.5707,30.3936,30.5707,116600.0
2013-02-21 11:25:00,37.98,38.0,37.96,37.96,72400.0,30.5626,30.5787,30.5465,30.5465,72400.0
2013-02-21 11:30:00,37.97,37.97,37.84,37.85,105900.0,30.5546,30.5546,30.45,30.458,105900.0
2013-02-21 11:35:00,37.85,37.91,37.84,37.88,100400.0,30.458,30.5063,30.45,30.4821,100400.0
2013-02-21 11:40:00,37.87,38.01,37.87,38.0,107500.0,30.4741,30.5868,30.4741,30.5787,107500.0
2013-02-21 11:45:00,38.0,38.16,37.99,38.13,171900.0,30.5787,30.7075,30.5707,30.6833,171900.0
2013-02-21 11:50:00,38.13,38.15,38.09,38.13,160000.0,30.6833,30.6994,30.6511,30.6833,160000.0
2013-02-21 11:55:00,38.12,38.13,38.03,38.04,59000.0,30.6753,30.6833,30.6028,30.6109,59000.0
2013-02-21 12:00:00,38.04,38.08,38.0,38.05,108500.0,30.6109,30.6431,30.5787,30.6189,108500.0
2013-02-21 12:05:00,38.05,38.11,38.04,38.1,100300.0,30.6189,30.6672,30.6109,30.6592,100300.0
2013-02-21 12:10:00,38.09,38.1,37.89,37.9,80900.0,30.6511,30.6592,30.4902,30.4982,80900.0
2013-02-21 12:15:00,37.89,37.89,37.73,37.73,121500.0,30.4902,30.4902,30.3614,30.3614,121500.0
2013-02-21 12:20:00,37.74,37.86,37.74,37.84,69800.0,30.3695,30.466,30.3695,30.45,69800.0
2013-02-21 12:25:00,37.83,37.88,37.77,37.86,67100.0,30.4419,30.4821,30.3936,30.466,67100.0
2013-02-21 12:30:00,37.87,37.87,37.78,37.8,38200.0,30.4741,30.4741,30.4017,30.4178,38200.0
2013-02-21 12:35:00,37.81,37.81,37.78,37.8,47500.0,30.4258,30.4258,30.4017,30.4178,47500.0
2013-02-21 12:40:00,37.81,37.84,37.78,37.84,47500.0,30.4258,30.45,30.4017,30.45,47500.0
2013-02-21 12:45:00,37.84,37.87,37.83,37.84,46900.0,30.45,30.4741,30.4419,30.45,46900.0
2013-02-21 12:50:00,37.84,37.88,37.81,37.88,119700.0,30.45,30.4821,30.4258,30.4821,119700.0
2013-02-21 12:55:00,37.88,37.94,37.86,37.93,43800.0,30.4821,30.5304,30.466,30.5224,43800.0
2013-02-21 13:00:00,37.93,37.96,37.89,37.93,53800.0,30.5224,30.5465,30.4902,30.5224,53800.0
2013-02-21 13:05:00,37.93,37.93,37.81,37.81,51000.0,30.5224,30.5224,30.4258,30.4258,51000.0
2013-02-21 13:10:00,37.81,37.81,37.71,37.73,120800.0,30.4258,30.4258,30.3453,30.3614,120800.0
2013-02-21 13:15:00,37.73,37.78,37.71,37.77,71400.0,30.3614,30.4017,30.3453,30.3936,71400.0
2013-02-21 13:20:00,37.77,37.82,37.75,37.79,81000.0,30.3936,30.4339,30.3775,30.4097,81000.0
2013-02-21 13:25:00,37.78,37.79,37.75,37.77,118700.0,30.4017,30.4097,30.3775,30.3936,118700.0
2013-02-21 13:30:00,37.77,37.83,37.76,37.83,39800.0,30.3936,30.4419,30.3856,30.4419,39800.0
2013-02-21 13:35:00,37.83,37.85,37.76,37.77,88600.0,30.4419,30.458,30.3856,30.3936,88600.0
2013-02-21 13:40:00,37.77,37.78,37.65,37.67,129300.0,30.3936,30.4017,30.2971,30.3132,129300.0
2013-02-21 13:45:00,37.67,37.69,37.53,37.55,261100.0,30.3132,30.3292,30.2005,30.2166,261100.0
2013-02-21 13:50:00,37.55,37.66,37.54,37.66,68300.0,30.2166,30.3051,30.2085,30.3051,68300.0
2013-02-21 13:55:00,37.65,37.73,37.65,37.7,95500.0,30.2971,30.3614,30.2971,30.3373,95500.0
2013-02-21 14:00:00,37.7,37.7,37.57,37.57,96100.0,30.3373,30.3373,30.2327,30.2327,96100.0
2013-02-21 14:05:00,37.58,37.59,37.51,37.52,125300.0,30.2407,30.2488,30.1844,30.1925,125300.0
2013-02-21 14:10:00,37.52,37.57,37.51,37.57,85600.0,30.1925,30.2327,30.1844,30.2327,85600.0
2013-02-21 14:15:00,37.57,37.62,37.55,37.55,108800.0,30.2327,30.2729,30.2166,30.2166,108800.0
2013-02-21 14:20:00,37.55,37.58,37.53,37.53,105600.0,30.2166,30.2407,30.2005,30.2005,105600.0
2013-02-21 14:25:00,37.53,37.54,37.47,37.54,174000.0,30.2005,30.2085,30.1522,30.2085,174000.0
2013-02-21 14:30:00,37.54,37.68,37.53,37.68,196400.0,30.2085,30.3212,30.2005,30.3212,196400.0
2013-02-21 14:35:00,37.69,37.74,37.68,37.72,126900.0,30.3292,30.3695,30.3212,30.3534,126900.0
2013-02-21 14:40:00,37.72,37.78,37.71,37.78,135100.0,30.3534,30.4017,30.3453,30.4017,135100.0
2013-02-21 14:45:00,37.78,37.83,37.77,37.78,120400.0,30.4017,30.4419,30.3936,30.4017,120400.0
2013-02-21 14:50:00,37.77,37.77,37.64,37.67,93500.0,30.3936,30.3936,30.289,30.3132,93500.0
2013-02-21 14:55:00,37.66,37.85,37.66,37.84,69100.0,30.3051,30.458,30.3051,30.45,69100.0
2013-02-21 15:00:00,37.85,37.85,37.73,37.77,130500.0,30.458,30.458,30.3614,30.3936,130500.0
2013-02-21 15:05:00,37.76,37.85,37.76,37.81,110900.0,30.3856,30.458,30.3856,30.4258,110900.0
2013-02-21 15:10:00,37.81,37.89,37.79,37.88,151900.0,30.4258,30.4902,30.4097,30.4821,151900.0
2013-02-21 15:15:00,37.89,37.9,37.79,37.79,78800.0,30.4902,30.4982,30.4097,30.4097,78800.0
2013-02-21 15:20:00,37.79,37.88,37.79,37.86,99100.0,30.4097,30.4821,30.4097,30.466,99100.0
2013-02-21 15:25:00,37.86,37.91,37.81,37.91,212400.0,30.466,30.5063,30.4258,30.5063,212400.0
2013-02-21 15:30:00,37.91,37.94,37.84,37.86,139800.0,30.5063,30.5304,30.45,30.466,139800.0
2013-02-21 15:35:00,37.85,37.86,37.8,37.81,129800.0,30.458,30.466,30.4178,30.4258,129800.0
2013-02-21 15:40:00,37.81,37.82,37.71,37.73,176500.0,30.4258,30.4339,30.3453,30.3614,176500.0
2013-02-21 15:45:00,37.75,37.81,37.74,37.77,270400.0,30.3775,30.4258,30.3695,30.3936,270400.0
2013-02-21 15:50:00,37.77,37.79,37.69,37.69,416400.0,30.3936,30.4097,30.3292,30.3292,416400.0
2013-02-21 15:55:00,37.7,37.74,37.62,37.67,460400.0,30.3373,30.3695,30.2729,30.3132,460400.0
2013-02-22 09:30:00,37.98,38.0,37.56,37.84,285600.0,30.5626,30.5787,30.2246,30.45,285600.0
2013-02-22 09:35:00,37.84,37.97,37.78,37.93,280500.0,30.45,30.5546,30.4017,30.5224,280500.0
2013-02-22 09:40:00,37.93,37.95,37.76,37.8,146400.0,30.5224,30.5385,30.3856,30.4178,146400.0
2013-02-22 09:45:00,37.8,37.82,37.68,37.73,162500.0,30.4178,30.4339,30.3212,30.3614,162500.0
2013-02-22 09:50:00,37.73,37.85,37.73,37.78,67100.0,30.3614,30.458,30.3614,30.4017,67100.0
2013-02-22 09:55:00,37.79,37.98,37.79,37.92,119700.0,30.4097,30.5626,30.4097,30.5143,119700.0
2013-02-22 10:00:00,37.93,37.99,37.9,37.94,134200.0,30.5224,30.5707,30.4982,30.5304,134200.0
2013-02-22 10:05:00,37.94,38.12,37.94,38.11,111800.0,30.5304,30.6753,30.5304,30.6672,111800.0
2013-02-22 10:10:00,38.1,38.12,38.04,38.04,144600.0,30.6592,30.6753,30.6109,30.6109,144600.0
2013-02-22 10:15:00,38.04,38.1,37.99,38.05,117100.0,30.6109,30.6592,30.5707,30.6189,117100.0
2013-02-22 10:20:00,38.05,38.06,37.94,37.94,108600.0,30.6189,30.627,30.5304,30.5304,108600.0
2013-02-22 10:25:00,37.93,37.96,37.89,37.9,131600.0,30.5224,30.5465,30.4902,30.4982,131600.0
2013-02-22 10:30:00,37.9,37.96,37.89,37.95,81800.0,30.4982,30.5465,30.4902,30.5385,81800.0
2013-02-22 10:35:00,37.96,37.97,37.86,37.88,168600.0,30.5465,30.5546,30.466,30.4821,168600.0
2013-02-22 10:40:00,37.89,37.94,37.83,37.9,91300.0,30.4902,30.5304,30.4419,30.4982,91300.0
2013-02-22 10:45:00,37.9,37.94,37.88,37.91,77700.0,30.4982,30.5304,30.4821,30.5063,77700.0
2013-02-22 10:50:00,37.91,37.93,37.87,37.88,69900.0,30.5063,30.5224,30.4741,30.4821,69900.0
2013-02-22 10:55:00,37.87,37.91,37.84,37.85,61600.0,30.4741,30.5063,30.45,30.458,61600.0
2013-02-22 11:00:00,37.85,37.88,37.81,37.83,149100.0,30.458,30.4821,30.4258,30.4419,149100.0
2013-02-22 11:05:00,37.82,37.91,37.82,37.9,44800.0,30.4339,30.5063,30.4339,30.4982,44800.0
2013-02-22 11:10:00,37.91,37.91,37.77,37.8,70300.0,30.5063,30.5063,30.3936,30.4178,70300.0
2013-02-22 11:15:00,37.79,37.83,37.78,37.8,48100.0,30.4097,30.4419,30.4017,30.4178,48100.0
2013-02-22 11:20:00,37.8,37.83,37.77,37.8,45500.0,30.4178,30.4419,30.3936,30.4178,45500.0
2013-02-22 11:25:00,37.8,37.88,37.79,37.86,41500.0,30.4178,30.4821,30.4097,30.466,41500.0
2013-02-22 11:30:00,37.86,37.87,37.81,37.87,68100.0,30.466,30.4741,30.4258,30.4741,68100.0
2013-02-22 11:35:00,37.87,37.95,37.87,37.95,43800.0,30.4741,30.5385,30.4741,30.5385,43800.0
2013-02-22 11:40:00,37.96,37.98,37.9,37.9,73500.0,30.5465,30.5626,30.4982,30.4982,73500.0
2013-02-22 11:45:00,37.91,37.94,37.91,37.94,25200.0,30.5063,30.5304,30.5063,30.5304,25200.0
2013-02-22 11:50:00,37.94,38.01,37.9,37.96,132500.0,30.5304,30.5868,30.4982,30.5465,132500.0
2013-02-22 11:55:00,37.96,37.96,37.82,37.84,91000.0,30.5465,30.5465,30.4339,30.45,91000.0
2013-02-22 12:00:00,37.85,37.89,37.84,37.89,44300.0,30.458,30.4902,30.45,30.4902,44300.0
2013-02-22 12:05:00,37.88,37.92,37.81,37.88,58400.0,30.4821,30.5143,30.4258,30.4821,58400.0
2013-02-22 12:10:00,37.89,37.91,37.88,37.91,34700.0,30.4902,30.5063,30.4821,30.5063,34700.0
2013-02-22 12:15:00,37.9,37.91,37.83,37.83,39900.0,30.4982,30.5063,30.4419,30.4419,39900.0
2013-02-22 12:20:00,37.84,37.88,37.83,37.87,19500.0,30.45,30.4821,30.4419,30.4741,19500.0
2013-02-22 12:25:00,37.86,37.88,37.84,37.84,27900.0,30.466,30.4821,30.45,30.45,27900.0
2013-02-22 12:30:00,37.84,37.91,37.84,37.86,54100.0,30.45,30.5063,30.45,30.466,54100.0
2013-02-22 12:35:00,37.86,37.89,37.86,37.89,17000.0,30.466,30.4902,30.466,30.4902,17000.0
2013-02-22 12:40:00,37.89,37.92,37.89,37.91,28200.0,30.4902,30.5143,30.4902,30.5063,28200.0
2013-02-22 12:45:00,37.91,37.95,37.87,37.94,41500.0,30.5063,30.5385,30.4741,30.5304,41500.0
2013-02-22 12:50:00,37.95,37.98,37.93,37.94,37300.0,30.5385,30.5626,30.5224,30.5304,37300.0
2013-02-22 12:55:00,37.94,37.98,37.92,37.96,26500.0,30.5304,30.5626,30.5143,30.5465,26500.0
2013-02-22 13:00:00,37.97,37.99,37.9,37.9,35200.0,30.5546,30.5707,30.4982,30.4982,35200.0
2013-02-22 13:05:00,37.89,37.91,37.84,37.85,45300.0,30.4902,30.5063,30.45,30.458,45300.0
2013-02-22 13:10:00,37.85,37.86,37.75,37.76,78400.0,30.458,30.466,30.3775,30.3856,78400.0
2013-02-22 13:15:00,37.75,37.83,37.74,37.82,34200.0,30.3775,30.4419,30.3695,30.4339,34200.0
2013-02-22 13:20:00,37.82,37.88,37.81,37.88,40700.0,30.4339,30.4821,30.4258,30.4821,40700.0
2013-02-22 13:25:00,37.87,37.87,37.83,37.85,101400.0,30.4741,30.4741,30.4419,30.458,101400.0
2013-02-22 13:30:00,37.85,37.92,37.85,37.91,57900.0,30.458,30.5143,30.458,30.5063,57900.0
2013-02-22 13:35:00,37.91,38.02,37.91,38.01,104500.0,30.5063,30.5948,30.5063,30.5868,104500.0
2013-02-22 13:40:00,38.01,38.02,38.0,38.02,57200.0,30.5868,30.5948,30.5787,30.5948,57200.0
2013-02-22 13:45:00,38.01,38.02,37.99,38.02,50500.0,30.5868,30.5948,30.5707,30.5948,50500.0
2013-02-22 13:50:00,38.02,38.02,37.97,37.97,47400.0,30.5948,30.5948,30.5546,30.5546,47400.0
2013-02-22 13:55:00,37.96,37.97,37.93,37.93,47800.0,30.5465,30.5546,30.5224,30.5224,47800.0
2013-02-22 14:00:00,37.93,37.93,37.88,37.92,54500.0,30.5224,30.5224,30.4821,30.5143,54500.0
2013-02-22 14:05:00,37.92,37.93,37.84,37.84,62000.0,30.5143,30.5224,30.45,30.45,62000.0
2013-02-22 14:10:00,37.84,37.86,37.81,37.83,64600.0,30.45,30.466,30.4258,30.4419,64600.0
2013-02-22 14:15:00,37.83,37.83,37.74,37.76,87900.0,30.4419,30.4419,30.3695,30.3856,87900.0
2013-02-22 14:20:00,37.76,37.84,37.76,37.79,59600.0,30.3856,30.45,30.3856,30.4097,59600.0
2013-02-22 14:25:00,37.8,37.8,37.75,37.78,78400.0,30.4178,30.4178,30.3775,30.4017,78400.0
2013-02-22 14:30:00,37.79,37.84,37.77,37.81,70200.0,30.4097,30.45,30.3936,30.4258,70200.0
2013-02-22 14:35:00,37.81,37.89,37.81,37.88,60700.0,30.4258,30.4902,30.4258,30.4821,60700.0
2013-02-22 14:40:00,37.88,37.88,37.8,37.8,71100.0,30.4821,30.4821,30.4178,30.4178,71100.0
2013-02-22 14:45:00,37.8,37.82,37.74,37.75,100200.0,30.4178,30.4339,30.3695,30.3775,100200.0
2013-02-22 14:50:00,37.75,37.78,37.74,37.75,137400.0,30.3775,30.4017,30.3695,30.3775,137400.0
2013-02-22 14:55:00,37.75,37.79,37.75,37.77,108200.0,30.3775,30.4097,30.3775,30.3936,108200.0
2013-02-22 15:00:00,37.77,37.88,37.76,37.86,123700.0,30.3936,30.4821,30.3856,30.466,123700.0
2013-02-22 15:05:00,37.86,37.93,37.84,37.88,202000.0,30.466,30.5224,30.45,30.4821,202000.0
2013-02-22 15:10:00,37.88,37.88,37.83,37.84,102200.0,30.4821,30.4821,30.4419,30.45,102200.0
2013-02-22 15:15:00,37.84,37.9,37.84,37.84,79100.0,30.45,30.4982,30.45,30.45,79100.0
2013-02-22 15:20:00,37.84,37.86,37.8,37.8,170700.0,30.45,30.466,30.4178,30.4178,170700.0
2013-02-22 15:25:00,37.8,37.86,37.77,37.85,126100.0,30.4178,30.466,30.3936,30.458,126100.0
2013-02-22 15:30:00,37.85,37.91,37.83,37.83,114700.0,30.458,30.5063,30.4419,30.4419,114700.0
2013-02-22 15:35:00,37.83,37.88,37.81,37.88,120800.0,30.4419,30.4821,30.4258,30.4821,120800.0
2013-02-22 15:40:00,37.88,37.88,37.8,37.8,214500.0,30.4821,30.4821,30.4178,30.4178,214500.0
2013-02-22 15:45:00,37.8,37.82,37.77,37.77,304800.0,30.4178,30.4339,30.3936,30.3936,304800.0
2013-02-22 15:50:00,37.78,37.78,37.69,37.7,466400.0,30.4017,30.4017,30.3292,30.3373,466400.0
2013-02-22 15:55:00,37.69,37.76,37.63,37.66,835700.0,30.3292,30.3856,30.281,30.3051,835700.0
2013-02-25 09:30:00,38.09,38.38,37.62,37.65,708600.0,30.6511,30.8845,30.2729,30.2971,708600.0
2013-02-25 09:35:00,37.66,37.8,37.19,37.44,510800.0,30.3051,30.4178,29.9269,30.1281,510800.0
2013-02-25 09:40:00,37.43,37.51,37.29,37.38,371600.0,30.12,30.1844,30.0074,30.0798,371600.0
2013-02-25 09:45:00,37.42,37.7,37.37,37.53,289300.0,30.112,30.3373,30.0717,30.2005,289300.0
2013-02-25 09:50:00,37.52,37.84,37.48,37.63,351200.0,30.1925,30.45,30.1603,30.281,351200.0
2013-02-25 09:55:00,37.63,37.84,37.55,37.58,181200.0,30.281,30.45,30.2166,30.2407,181200.0
2013-02-25 10:00:00,37.57,37.8,37.57,37.73,229000.0,30.2327,30.4178,30.2327,30.3614,229000.0
2013-02-25 10:05:00,37.73,37.76,37.45,37.64,300400.0,30.3614,30.3856,30.1361,30.289,300400.0
2013-02-25 10:10:00,37.66,37.68,37.41,37.47,150200.0,30.3051,30.3212,30.1039,30.1522,150200.0
2013-02-25 10:15:00,37.47,37.55,37.4,37.55,254500.0,30.1522,30.2166,30.0959,30.2166,254500.0
2013-02-25 10:20:00,37.55,37.62,37.41,37.43,253900.0,30.2166,30.2729,30.1039,30.12,253900.0
2013-02-25 10:25:00,37.43,37.55,37.37,37.44,399300.0,30.12,30.2166,30.0717,30.1281,399300.0
2013-02-25 10:30:00,37.43,37.71,37.42,37.7,334100.0,30.12,30.3453,30.112,30.3373,334100.0
2013-02-25 10:35:00,37.7,37.76,37.58,37.64,274700.0,30.3373,30.3856,30.2407,30.289,274700.0
2013-02-25 10:40:00,37.65,37.79,37.61,37.79,142000.0,30.2971,30.4097,30.2649,30.4097,142000.0
2013-02-25 10:45:00,37.78,37.8,37.7,37.77,135200.0,30.4017,30.4178,30.3373,30.3936,135200.0
2013-02-25 10:50:00,37.77,37.77,37.65,37.72,149800.0,30.3936,30.3936,30.2971,30.3534,149800.0
2013-02-25 10:55:00,37.72,37.72,37.64,37.68,141000.0,30.3534,30.3534,30.289,30.3212,141000.0
2013-02-25 11:00:00,37.68,37.7,37.63,37.68,117800.0,30.3212,30.3373,30.281,30.3212,117800.0
2013-02-25 11:05:00,37.68,37.71,37.65,37.67,135600.0,30.3212,30.3453,30.2971,30.3132,135600.0
2013-02-25 11:10:00,37.67,37.75,37.64,37.73,301100.0,30.3132,30.3775,30.289,30.3614,301100.0
2013-02-25 11:15:00,37.73,38.0,37.73,37.9,513400.0,30.3614,30.5787,30.3614,30.4982,513400.0
2013-02-25 11:20:00,37.91,38.0,37.83,37.89,152500.0,30.5063,30.5787,30.4419,30.4902,152500.0
2013-02-25 11:25:00,37.9,37.91,37.79,37.87,92700.0,30.4982,30.5063,30.4097,30.4741,92700.0
2013-02-25 11:30:00,37.86,37.93,37.84,37.89,171600.0,30.466,30.5224,30.45,30.4902,171600.0
2013-02-25 11:35:00,37.9,37.93,37.83,37.84,322700.0,30.4982,30.5224,30.4419,30.45,322700.0
2013-02-25 11:40:00,37.85,37.88,37.73,37.76,147400.0,30.458,30.4821,30.3614,30.3856,147400.0
2013-02-25 11:45:00,37.77,37.79,37.63,37.7,133900.0,30.3936,30.4097,30.281,30.3373,133900.0
2013-02-25 11:50:00,37.7,37.71,37.59,37.69,177200.0,30.3373,30.3453,30.2488,30.3292,177200.0
2013-02-25 11:55:00,37.7,37.72,37.64,37.66,131000.0,30.3373,30.3534,30.289,30.3051,131000.0
2013-02-25 12:00:00,37.66,37.69,37.62,37.69,148100.0,30.3051,30.3292,30.2729,30.3292,148100.0
2013-02-25 12:05:00,37.69,37.72,37.62,37.66,217900.0,30.3292,30.3534,30.2729,30.3051,217900.0
2013-02-25 12:10:00,37.66,37.69,37.64,37.67,204100.0,30.3051,30.3292,30.289,30.3132,204100.0
2013-02-25 12:15:00,37.67,37.68,37.56,37.59,283500.0,30.3132,30.3212,30.2246,30.2488,283500.0
2013-02-25 12:20:00,37.59,37.59,37.43,37.52,222100.0,30.2488,30.2488,30.12,30.1925,222100.0
2013-02-25 12:25:00,37.52,37.52,37.4,37.48,126500.0,30.1925,30.1925,30.0959,30.1603,126500.0
2013-02-25 12:30:00,37.48,37.67,37.47,37.62,162200.0,30.1603,30.3132,30.1522,30.2729,162200.0
2013-02-25 12:35:00,37.63,37.64,37.47,37.47,112600.0,30.281,30.289,30.1522,30.1522,112600.0
2013-02-25 12:40:00,37.47,37.49,37.32,37.37,152900.0,30.1522,30.1683,30.0315,30.0717,152900.0
2013-02-25 12:45:00,37.36,37.53,37.34,37.5,93500.0,30.0637,30.2005,30.0476,30.1764,93500.0
2013-02-25 12:50:00,37.5,37.52,37.41,37.42,107600.0,30.1764,30.1925,30.1039,30.112,107600.0
2013-02-25 12:55:00,37.43,37.59,37.41,37.55,91300.0,30.12,30.2488,30.1039,30.2166,91300.0
2013-02-25 13:00:00,37.56,37.59,37.52,37.54,80400.0,30.2246,30.2488,30.1925,30.2085,80400.0
2013-02-25 13:05:00,37.53,37.56,37.51,37.55,26200.0,30.2005,30.2246,30.1844,30.2166,26200.0
2013-02-25 13:10:00,37.56,37.59,37.53,37.53,53900.0,30.2246,30.2488,30.2005,30.2005,53900.0
2013-02-25 13:15:00,37.54,37.55,37.51,37.55,25800.0,30.2085,30.2166,30.1844,30.2166,25800.0
2013-02-25 13:20:00,37.54,37.55,37.5,37.55,63900.0,30.2085,30.2166,30.1764,30.2166,63900.0
2013-02-25 13:25:00,37.55,37.56,37.46,37.48,59500.0,30.2166,30.2246,30.1442,30.1603,59500.0
2013-02-25 13:30:00,37.49,37.5,37.4,37.43,129700.0,30.1683,30.1764,30.0959,30.12,129700.0
2013-02-25 13:35:00,37.42,37.42,37.34,37.39,116500.0,30.112,30.112,30.0476,30.0878,116500.0
2013-02-25 13:40:00,37.4,37.4,37.29,37.3,115100.0,30.0959,30.0959,30.0074,30.0154,115100.0
2013-02-25 13:45:00,37.3,37.31,37.12,37.18,303000.0,30.0154,30.0235,29.8706,29.9189,303000.0
2013-02-25 13:50:00,37.18,37.23,37.1,37.18,139200.0,29.9189,29.9591,29.8545,29.9189,139200.0
2013-02-25 13:55:00,37.17,37.19,36.95,37.05,264200.0,29.9108,29.9269,29.7338,29.8142,264200.0
2013-02-25 14:00:00,37.06,37.07,36.85,36.94,208500.0,29.8223,29.8303,29.6533,29.7257,208500.0
2013-02-25 14:05:00,36.94,36.95,36.79,36.91,221100.0,29.7257,29.7338,29.605,29.7016,221100.0
2013-02-25 14:10:00,36.92,37.03,36.9,37.0,108700.0,29.7096,29.7981,29.6935,29.774,108700.0
2013-02-25 14:15:00,37.0,37.06,36.97,37.05,152200.0,29.774,29.8223,29.7499,29.8142,152200.0
2013-02-25 14:20:00,37.05,37.07,36.95,36.96,136600.0,29.8142,29.8303,29.7338,29.7418,136600.0
2013-02-25 14:25:00,36.95,36.99,36.88,36.94,127400.0,29.7338,29.766,29.6774,29.7257,127400.0
2013-02-25 14:30:00,36.94,37.04,36.94,36.96,83100.0,29.7257,29.8062,29.7257,29.7418,83100.0
2013-02-25 14:35:00,36.97,36.98,36.88,36.91,148800.0,29.7499,29.7579,29.6774,29.7016,148800.0
2013-02-25 14:40:00,36.92,36.95,36.88,36.93,158100.0,29.7096,29.7338,29.6774,29.7177,158100.0
2013-02-25 14:45:00,36.94,36.94,36.76,36.79,228800.0,29.7257,29.7257,29.5809,29.605,228800.0
2013-02-25 14:50:00,36.79,36.83,36.76,36.8,130400.0,29.605,29.6372,29.5809,29.6131,130400.0
2013-02-25 14:55:00,36.81,36.86,36.8,36.81,162500.0,29.6211,29.6613,29.6131,29.6211,162500.0
2013-02-25 15:00:00,36.8,36.83,36.74,36.79,265900.0,29.6131,29.6372,29.5648,29.605,265900.0
2013-02-25 15:05:00,36.79,36.79,36.7,36.76,201200.0,29.605,29.605,29.5326,29.5809,201200.0
2013-02-25 15:10:00,36.76,36.8,36.72,36.75,198100.0,29.5809,29.6131,29.5487,29.5728,198100.0
2013-02-25 15:15:00,36.74,36.75,36.59,36.62,242800.0,29.5648,29.5728,29.4441,29.4682,242800.0
2013-02-25 15:20:00,36.62,36.62,36.42,36.48,351200.0,29.4682,29.4682,29.3073,29.3556,351200.0
2013-02-25 15:25:00,36.49,36.55,36.36,36.37,221900.0,29.3636,29.4119,29.259,29.267,221900.0
2013-02-25 15:30:00,36.37,36.45,36.34,36.4,448700.0,29.267,29.3314,29.2429,29.2912,448700.0
2013-02-25 15:35:00,36.4,36.42,36.16,36.16,497500.0,29.2912,29.3073,29.0981,29.0981,497500.0
2013-02-25 15:40:00,36.16,36.29,36.1,36.29,544700.0,29.0981,29.2027,29.0498,29.2027,544700.0
2013-02-25 15:45:00,36.28,36.34,36.18,36.2,614800.0,29.1946,29.2429,29.1141,29.1302,614800.0
2013-02-25 15:50:00,36.2,36.21,36.06,36.07,704600.0,29.1302,29.1383,29.0176,29.0256,704600.0
2013-02-25 15:55:00,36.07,36.08,35.86,35.87,1303200.0,29.0256,29.0337,28.8566,28.8647,1303200.0
2013-02-26 09:30:00,36.15,36.36,35.92,36.34,658300.0,29.09,29.259,28.9049,29.2429,658300.0
2013-02-26 09:35:00,36.33,36.84,36.18,36.78,1007700.0,29.2349,29.6453,29.1141,29.597,1007700.0
2013-02-26 09:40:00,36.79,36.84,36.67,36.69,683000.0,29.605,29.6453,29.5085,29.5245,683000.0
2013-02-26 09:45:00,36.69,36.7,36.37,36.59,476400.0,29.5245,29.5326,29.267,29.4441,476400.0
2013-02-26 09:50:00,36.59,36.67,36.42,36.54,278200.0,29.4441,29.5085,29.3073,29.4038,278200.0
2013-02-26 09:55:00,36.55,36.65,36.42,36.62,220600.0,29.4119,29.4924,29.3073,29.4682,220600.0
2013-02-26 10:00:00,36.59,36.92,36.59,36.84,482000.0,29.4441,29.7096,29.4441,29.6453,482000.0
2013-02-26 10:05:00,36.84,36.91,36.73,36.75,392900.0,29.6453,29.7016,29.5567,29.5728,392900.0
2013-02-26 10:10:00,36.75,36.95,36.56,36.61,434300.0,29.5728,29.7338,29.4199,29.4602,434300.0
2013-02-26 10:15:00,36.61,36.71,36.51,36.64,299400.0,29.4602,29.5406,29.3797,29.4843,299400.0
2013-02-26 10:20:00,36.63,36.65,36.46,36.64,282000.0,29.4763,29.4924,29.3395,29.4843,282000.0
2013-02-26 10:25:00,36.64,36.74,36.6,36.68,351500.0,29.4843,29.5648,29.4521,29.5165,351500.0
2013-02-26 10:30:00,36.67,36.68,36.48,36.51,261000.0,29.5085,29.5165,29.3556,29.3797,261000.0
2013-02-26 10:35:00,36.51,36.68,36.41,36.59,463700.0,29.3797,29.5165,29.2992,29.4441,463700.0
2013-02-26 10:40:00,36.6,36.7,36.59,36.62,158100.0,29.4521,29.5326,29.4441,29.4682,158100.0
2013-02-26 10:45:00,36.62,36.67,36.57,36.67,82600.0,29.4682,29.5085,29.428,29.5085,82600.0
2013-02-26 10:50:00,36.67,36.67,36.55,36.56,79300.0,29.5085,29.5085,29.4119,29.4199,79300.0
2013-02-26 10:55:00,36.56,36.57,36.5,36.55,242300.0,29.4199,29.428,29.3717,29.4119,242300.0
2013-02-26 11:00:00,36.54,36.56,36.38,36.39,226200.0,29.4038,29.4199,29.2751,29.2831,226200.0
2013-02-26 11:05:00,36.38,36.39,36.27,36.3,282700.0,29.2751,29.2831,29.1866,29.2107,282700.0
2013-02-26 11:10:00,36.29,36.36,36.22,36.24,296900.0,29.2027,29.259,29.1463,29.1624,296900.0
2013-02-26 11:15:00,36.23,36.61,36.23,36.48,389900.0,29.1544,29.4602,29.1544,29.3556,389900.0
2013-02-26 11:20:00,36.49,36.56,36.42,36.49,147800.0,29.3636,29.4199,29.3073,29.3636,147800.0
2013-02-26 11:25:00,36.48,36.61,36.48,36.53,109500.0,29.3556,29.4602,29.3556,29.3958,109500.0
2013-02-26 11:30:00,36.54,36.66,36.53,36.62,117000.0,29.4038,29.5004,29.3958,29.4682,117000.0
2013-02-26 11:35:00,36.62,36.69,36.57,36.58,88300.0,29.4682,29.5245,29.428,29.436,88300.0
2013-02-26 11:40:00,36.58,36.59,36.42,36.49,147100.0,29.436,29.4441,29.3073,29.3636,147100.0
2013-02-26 11:45:00,36.48,36.53,36.43,36.5,124100.0,29.3556,29.3958,29.3153,29.3717,124100.0
2013-02-26 11:50:00,36.5,36.52,36.46,36.5,137300.0,29.3717,29.3877,29.3395,29.3717,137300.0
2013-02-26 11:55:00,36.51,36.61,36.47,36.6,222100.0,29.3797,29.4602,29.3475,29.4521,222100.0
2013-02-26 12:00:00,36.6,36.67,36.56,36.67,63800.0,29.4521,29.5085,29.4199,29.5085,63800.0
2013-02-26 12:05:00,36.67,36.68,36.55,36.64,112600.0,29.5085,29.5165,29.4119,29.4843,112600.0
2013-02-26 12:10:00,36.64,36.69,36.6,36.66,141400.0,29.4843,29.5245,29.4521,29.5004,141400.0
2013-02-26 12:15:00,36.66,36.71,36.64,36.71,178200.0,29.5004,29.5406,29.4843,29.5406,178200.0
2013-02-26 12:20:00,36.71,36.75,36.64,36.74,204500.0,29.5406,29.5728,29.4843,29.5648,204500.0
2013-02-26 12:25:00,36.75,36.89,36.74,36.84,192400.0,29.5728,29.6855,29.5648,29.6453,192400.0
2013-02-26 12:30:00,36.84,37.0,36.81,36.98,240200.0,29.6453,29.774,29.6211,29.7579,240200.0
2013-02-26 12:35:00,36.98,37.18,36.97,37.14,269400.0,29.7579,29.9189,29.7499,29.8867,269400.0
2013-02-26 12:40:00,37.14,37.19,37.01,37.02,136100.0,29.8867,29.9269,29.7821,29.7901,136100.0
2013-02-26 12:45:00,37.02,37.12,36.95,37.12,126100.0,29.7901,29.8706,29.7338,29.8706,126100.0
2013-02-26 12:50:00,37.13,37.17,37.07,37.15,153600.0,29.8786,29.9108,29.8303,29.8947,153600.0
2013-02-26 12:55:00,37.14,37.22,37.09,37.12,182800.0,29.8867,29.951,29.8464,29.8706,182800.0
2013-02-26 13:00:00,37.11,37.19,37.04,37.15,147600.0,29.8625,29.9269,29.8062,29.8947,147600.0
2013-02-26 13:05:00,37.15,37.16,36.98,37.02,88000.0,29.8947,29.9028,29.7579,29.7901,88000.0
2013-02-26 13:10:00,37.02,37.02,36.93,36.95,113800.0,29.7901,29.7901,29.7177,29.7338,113800.0
2013-02-26 13:15:00,36.96,37.05,36.91,37.01,121400.0,29.7418,29.8142,29.7016,29.7821,121400.0
2013-02-26 13:20:00,37.01,37.03,36.94,37.02,166200.0,29.7821,29.7981,29.7257,29.7901,166200.0
2013-02-26 13:25:00,37.03,37.04,36.95,36.96,76400.0,29.7981,29.8062,29.7338,29.7418,76400.0
2013-02-26 13:30:00,36.96,37.03,36.96,37.02,86800.0,29.7418,29.7981,29.7418,29.7901,86800.0
2013-02-26 13:35:00,37.01,37.02,36.92,36.95,140300.0,29.7821,29.7901,29.7096,29.7338,140300.0
2013-02-26 13:40:00,36.94,36.95,36.84,36.93,132800.0,29.7257,29.7338,29.6453,29.7177,132800.0
2013-02-26 13:45:00,36.94,36.95,36.83,36.94,168200.0,29.7257,29.7338,29.6372,29.7257,168200.0
2013-02-26 13:50:00,36.94,36.99,36.92,36.93,118500.0,29.7257,29.766,29.7096,29.7177,118500.0
2013-02-26 13:55:00,36.93,36.95,36.79,36.84,134700.0,29.7177,29.7338,29.605,29.6453,134700.0
2013-02-26 14:00:00,36.83,36.88,36.79,36.87,83000.0,29.6372,29.6774,29.605,29.6694,83000.0
2013-02-26 14:05:00,36.87,36.88,36.75,36.75,122600.0,29.6694,29.6774,29.5728,29.5728,122600.0
2013-02-26 14:10:00,36.75,36.76,36.65,36.72,142800.0,29.5728,29.5809,29.4924,29.5487,142800.0
2013-02-26 14:15:00,36.73,36.75,36.69,36.73,112600.0,29.5567,29.5728,29.5245,29.5567,112600.0
2013-02-26 14:20:00,36.74,36.86,36.72,36.82,138100.0,29.5648,29.6613,29.5487,29.6292,138100.0
2013-02-26 14:25:00,36.82,36.82,36.72,36.74,77200.0,29.6292,29.6292,29.5487,29.5648,77200.0
2013-02-26 14:30:00,36.75,36.75,36.68,36.73,101600.0,29.5728,29.5728,29.5165,29.5567,101600.0
2013-02-26 14:35:00,36.73,36.75,36.68,36.68,78300.0,29.5567,29.5728,29.5165,29.5165,78300.0
2013-02-26 14:40:00,36.68,36.69,36.55,36.58,204400.0,29.5165,29.5245,29.4119,29.436,204400.0
2013-02-26 14:45:00,36.58,36.59,36.47,36.5,168300.0,29.436,29.4441,29.3475,29.3717,168300.0
2013-02-26 14:50:00,36.51,36.53,36.44,36.51,139500.0,29.3797,29.3958,29.3234,29.3797,139500.0
2013-02-26 14:55:00,36.52,36.56,36.37,36.39,227800.0,29.3877,29.4199,29.267,29.2831,227800.0
2013-02-26 15:00:00,36.39,36.45,36.36,36.38,155600.0,29.2831,29.3314,29.259,29.2751,155600.0
2013-02-26 15:05:00,36.39,36.39,36.19,36.2,561500.0,29.2831,29.2831,29.1222,29.1302,561500.0
2013-02-26 15:10:00,36.2,36.41,36.2,36.36,271600.0,29.1302,29.2992,29.1302,29.259,271600.0
2013-02-26 15:15:00,36.37,36.44,36.3,36.43,271200.0,29.267,29.3234,29.2107,29.3153,271200.0
2013-02-26 15:20:00,36.43,36.48,36.37,36.41,190900.0,29.3153,29.3556,29.267,29.2992,190900.0
2013-02-26 15:25:00,36.42,36.54,36.41,36.52,158500.0,29.3073,29.4038,29.2992,29.3877,158500.0
2013-02-26 15:30:00,36.52,36.52,36.29,36.4,752400.0,29.3877,29.3877,29.2027,29.2912,752400.0
2013-02-26 15:35:00,36.4,36.46,36.39,36.46,158100.0,29.2912,29.3395,29.2831,29.3395,158100.0
2013-02-26 15:40:00,36.47,36.58,36.46,36.56,212600.0,29.3475,29.436,29.3395,29.4199,212600.0
2013-02-26 15:45:00,36.56,36.64,36.53,36.58,315900.0,29.4199,29.4843,29.3958,29.436,315900.0
2013-02-26 15:50:00,36.58,36.65,36.57,36.62,268200.0,29.436,29.4924,29.428,29.4682,268200.0
2013-02-26 15:55:00,36.61,36.62,36.54,36.59,495400.0,29.4602,29.4682,29.4038,29.4441,495400.0
2013-02-27 09:30:00,36.48,36.78,36.47,36.65,244000.0,29.3556,29.597,29.3475,29.4924,244000.0
2013-02-27 09:35:00,36.65,36.65,36.51,36.52,147300.0,29.4924,29.4924,29.3797,29.3877,147300.0
2013-02-27 09:40:00,36.52,36.65,36.49,36.61,177900.0,29.3877,29.4924,29.3636,29.4602,177900.0
2013-02-27 09:45:00,36.61,36.71,36.57,36.67,135700.0,29.4602,29.5406,29.428,29.5085,135700.0
2013-02-27 09:50:00,36.67,36.7,36.46,36.49,251200.0,29.5085,29.5326,29.3395,29.3636,251200.0
2013-02-27 09:55:00,36.49,36.66,36.46,36.62,118200.0,29.3636,29.5004,29.3395,29.4682,118200.0
2013-02-27 10:00:00,36.62,36.8,36.61,36.76,240600.0,29.4682,29.6131,29.4602,29.5809,240600.0
2013-02-27 10:05:00,36.76,36.8,36.69,36.71,158700.0,29.5809,29.6131,29.5245,29.5406,158700.0
2013-02-27 10:10:00,36.71,36.8,36.69,36.78,140200.0,29.5406,29.6131,29.5245,29.597,140200.0
2013-02-27 10:15:00,36.79,36.85,36.78,36.85,152700.0,29.605,29.6533,29.597,29.6533,152700.0
2013-02-27 10:20:00,36.85,37.0,36.82,36.99,133300.0,29.6533,29.774,29.6292,29.766,133300.0
2013-02-27 10:25:00,37.0,37.04,36.95,37.02,144900.0,29.774,29.8062,29.7338,29.7901,144900.0
2013-02-27 10:30:00,37.02,37.11,36.99,37.11,102900.0,29.7901,29.8625,29.766,29.8625,102900.0
2013-02-27 10:35:00,37.11,37.2,37.09,37.17,201600.0,29.8625,29.9349,29.8464,29.9108,201600.0
2013-02-27 10:40:00,37.17,37.22,37.09,37.1,121000.0,29.9108,29.951,29.8464,29.8545,121000.0
2013-02-27 10:45:00,37.1,37.12,37.05,37.05,187600.0,29.8545,29.8706,29.8142,29.8142,187600.0
2013-02-27 10:50:00,37.05,37.08,37.0,37.04,89900.0,29.8142,29.8384,29.774,29.8062,89900.0
2013-02-27 10:55:00,37.05,37.17,37.01,37.13,149400.0,29.8142,29.9108,29.7821,29.8786,149400.0
2013-02-27 11:00:00,37.12,37.29,37.11,37.22,123100.0,29.8706,30.0074,29.8625,29.951,123100.0
2013-02-27 11:05:00,37.22,37.23,37.16,37.19,73400.0,29.951,29.9591,29.9028,29.9269,73400.0
2013-02-27 11:10:00,37.2,37.26,37.18,37.18,123500.0,29.9349,29.9832,29.9189,29.9189,123500.0
2013-02-27 11:15:00,37.18,37.2,37.14,37.2,85600.0,29.9189,29.9349,29.8867,29.9349,85600.0
2013-02-27 11:20:00,37.21,37.24,37.18,37.23,103300.0,29.943,29.9671,29.9189,29.9591,103300.0
2013-02-27 11:25:00,37.23,37.24,37.19,37.23,91800.0,29.9591,29.9671,29.9269,29.9591,91800.0
2013-02-27 11:30:00,37.24,37.24,37.2,37.2,101900.0,29.9671,29.9671,29.9349,29.9349,101900.0
2013-02-27 11:35:00,37.2,37.25,37.17,37.24,132800.0,29.9349,29.9752,29.9108,29.9671,132800.0
2013-02-27 11:40:00,37.25,37.25,37.2,37.2,76800.0,29.9752,29.9752,29.9349,29.9349,76800.0
2013-02-27 11:45:00,37.2,37.22,37.17,37.2,139300.0,29.9349,29.951,29.9108,29.9349,139300.0
2013-02-27 11:50:00,37.2,37.26,37.2,37.24,158200.0,29.9349,29.9832,29.9349,29.9671,158200.0
2013-02-27 11:55:00,37.23,37.34,37.23,37.34,154500.0,29.9591,30.0476,29.9591,30.0476,154500.0
2013-02-27 12:00:00,37.33,37.34,37.25,37.26,124200.0,30.0396,30.0476,29.9752,29.9832,124200.0
2013-02-27 12:05:00,37.26,37.36,37.26,37.35,106400.0,29.9832,30.0637,29.9832,30.0557,106400.0
2013-02-27 12:10:00,37.35,37.35,37.26,37.3,98600.0,30.0557,30.0557,29.9832,30.0154,98600.0
2013-02-27 12:15:00,37.3,37.33,37.27,37.27,93100.0,30.0154,30.0396,29.9913,29.9913,93100.0
2013-02-27 12:20:00,37.26,37.34,37.26,37.29,83200.0,29.9832,30.0476,29.9832,30.0074,83200.0
2013-02-27 12:25:00,37.3,37.31,37.28,37.29,58900.0,30.0154,30.0235,29.9993,30.0074,58900.0
2013-02-27 12:30:00,37.29,37.31,37.21,37.24,133500.0,30.0074,30.0235,29.943,29.9671,133500.0
2013-02-27 12:35:00,37.23,37.31,37.23,37.26,122100.0,29.9591,30.0235,29.9591,29.9832,122100.0
2013-02-27 12:40:00,37.26,37.33,37.25,37.31,99700.0,29.9832,30.0396,29.9752,30.0235,99700.0
2013-02-27 12:45:00,37.31,37.32,37.26,37.28,97000.0,30.0235,30.0315,29.9832,29.9993,97000.0
2013-02-27 12:50:00,37.27,37.31,37.27,37.3,76700.0,29.9913,30.0235,29.9913,30.0154,76700.0
2013-02-27 12:55:00,37.31,37.31,37.21,37.23,158600.0,30.0235,30.0235,29.943,29.9591,158600.0
2013-02-27 13:00:00,37.24,37.26,37.19,37.2,90500.0,29.9671,29.9832,29.9269,29.9349,90500.0
2013-02-27 13:05:00,37.2,37.26,37.18,37.25,123400.0,29.9349,29.9832,29.9189,29.9752,123400.0
2013-02-27 13:10:00,37.25,37.31,37.22,37.27,86800.0,29.9752,30.0235,29.951,29.9913,86800.0
2013-02-27 13:15:00,37.27,37.29,37.26,37.27,36100.0,29.9913,30.0074,29.9832,29.9913,36100.0
2013-02-27 13:20:00,37.28,37.29,37.22,37.25,120600.0,29.9993,30.0074,29.951,29.9752,120600.0
2013-02-27 13:25:00,37.26,37.29,37.26,37.29,40100.0,29.9832,30.0074,29.9832,30.0074,40100.0
2013-02-27 13:30:00,37.29,37.33,37.29,37.33,129100.0,30.0074,30.0396,30.0074,30.0396,129100.0
2013-02-27 13:35:00,37.33,37.36,37.33,37.34,78100.0,30.0396,30.0637,30.0396,30.0476,78100.0
2013-02-27 13:40:00,37.34,37.35,37.34,37.35,75700.0,30.0476,30.0557,30.0476,30.0557,75700.0
2013-02-27 13:45:00,37.34,37.36,37.26,37.27,145700.0,30.0476,30.0637,29.9832,29.9913,145700.0
2013-02-27 13:50:00,37.27,37.3,37.26,37.3,83000.0,29.9913,30.0154,29.9832,30.0154,83000.0
2013-02-27 13:55:00,37.3,37.32,37.28,37.31,58500.0,30.0154,30.0315,29.9993,30.0235,58500.0
2013-02-27 14:00:00,37.31,37.35,37.31,37.33,145100.0,30.0235,30.0557,30.0235,30.0396,145100.0
2013-02-27 14:05:00,37.33,37.34,37.31,37.33,55800.0,30.0396,30.0476,30.0235,30.0396,55800.0
2013-02-27 14:10:00,37.33,37.4,37.32,37.4,96600.0,30.0396,30.0959,30.0315,30.0959,96600.0
2013-02-27 14:15:00,37.4,37.4,37.35,37.36,61900.0,30.0959,30.0959,30.0557,30.0637,61900.0
2013-02-27 14:20:00,37.36,37.41,37.36,37.4,85500.0,30.0637,30.1039,30.0637,30.0959,85500.0
2013-02-27 14:25:00,37.4,37.43,37.39,37.4,98800.0,30.0959,30.12,30.0878,30.0959,98800.0
2013-02-27 14:30:00,37.4,37.65,37.4,37.5,4380600.0,30.0959,30.2971,30.0959,30.1764,4380600.0
2013-02-27 14:35:00,37.5,37.6,37.43,37.57,425100.0,30.1764,30.2568,30.12,30.2327,425100.0
2013-02-27 14:40:00,37.56,37.58,37.53,37.58,79600.0,30.2246,30.2407,30.2005,30.2407,79600.0
2013-02-27 14:45:00,37.58,37.65,37.53,37.56,303400.0,30.2407,30.2971,30.2005,30.2246,303400.0
2013-02-27 14:50:00,37.57,37.71,37.56,37.71,587300.0,30.2327,30.3453,30.2246,30.3453,587300.0
2013-02-27 14:55:00,37.7,37.79,37.65,37.76,631800.0,30.3373,30.4097,30.2971,30.3856,631800.0
2013-02-27 15:00:00,37.75,37.76,37.65,37.66,156400.0,30.3775,30.3856,30.2971,30.3051,156400.0
2013-02-27 15:05:00,37.66,37.75,37.64,37.74,209600.0,30.3051,30.3775,30.289,30.3695,209600.0
2013-02-27 15:10:00,37.73,37.76,37.67,37.74,152600.0,30.3614,30.3856,30.3132,30.3695,152600.0
2013-02-27 15:15:00,37.74,37.76,37.69,37.7,174100.0,30.3695,30.3856,30.3292,30.3373,174100.0
2013-02-27 15:20:00,37.7,37.79,37.69,37.79,201500.0,30.3373,30.4097,30.3292,30.4097,201500.0
2013-02-27 15:25:00,37.79,37.8,37.71,37.76,216800.0,30.4097,30.4178,30.3453,30.3856,216800.0
2013-02-27 15:30:00,37.75,37.76,37.72,37.74,184300.0,30.3775,30.3856,30.3534,30.3695,184300.0
2013-02-27 15:35:00,37.74,37.78,37.73,37.74,218900.0,30.3695,30.4017,30.3614,30.3695,218900.0
2013-02-27 15:40:00,37.74,37.75,37.68,37.69,304900.0,30.3695,30.3775,30.3212,30.3292,304900.0
2013-02-27 15:45:00,37.7,37.71,37.67,37.68,220100.0,30.3373,30.3453,30.3132,30.3212,220100.0
2013-02-27 15:50:00,37.69,37.76,37.67,37.75,462400.0,30.3292,30.3856,30.3132,30.3775,462400.0
2013-02-27 15:55:00,37.75,37.75,37.69,37.71,630700.0,30.3775,30.3775,30.3292,30.3453,630700.0
2013-02-28 09:30:00,37.74,37.77,37.6,37.68,148700.0,30.3695,30.3936,30.2568,30.3212,148700.0
2013-02-28 09:35:00,37.68,37.81,37.68,37.71,156000.0,30.3212,30.4258,30.3212,30.3453,156000.0
2013-02-28 09:40:00,37.71,37.88,37.67,37.87,156900.0,30.3453,30.4821,30.3132,30.4741,156900.0
2013-02-28 09:45:00,37.87,37.98,37.79,37.97,117700.0,30.4741,30.5626,30.4097,30.5546,117700.0
2013-02-28 09:50:00,37.97,37.97,37.82,37.82,130000.0,30.5546,30.5546,30.4339,30.4339,130000.0
2013-02-28 09:55:00,37.82,37.96,37.78,37.94,125600.0,30.4339,30.5465,30.4017,30.5304,125600.0
2013-02-28 10:00:00,37.94,37.95,37.68,37.72,160200.0,30.5304,30.5385,30.3212,30.3534,160200.0
2013-02-28 10:05:00,37.72,37.84,37.7,37.82,144900.0,30.3534,30.45,30.3373,30.4339,144900.0
2013-02-28 10:10:00,37.81,37.88,37.8,37.87,97800.0,30.4258,30.4821,30.4178,30.4741,97800.0
2013-02-28 10:15:00,37.87,37.92,37.85,37.87,104000.0,30.4741,30.5143,30.458,30.4741,104000.0
2013-02-28 10:20:00,37.87,37.95,37.87,37.89,95400.0,30.4741,30.5385,30.4741,30.4902,95400.0
2013-02-28 10:25:00,37.89,37.92,37.87,37.91,85700.0,30.4902,30.5143,30.4741,30.5063,85700.0
2013-02-28 10:30:00,37.91,37.97,37.89,37.95,188100.0,30.5063,30.5546,30.4902,30.5385,188100.0
2013-02-28 10:35:00,37.96,37.99,37.94,37.99,95300.0,30.5465,30.5707,30.5304,30.5707,95300.0
2013-02-28 10:40:00,37.98,37.99,37.89,37.92,127000.0,30.5626,30.5707,30.4902,30.5143,127000.0
2013-02-28 10:45:00,37.92,37.93,37.84,37.85,141100.0,30.5143,30.5224,30.45,30.458,141100.0
2013-02-28 10:50:00,37.85,37.92,37.84,37.89,82100.0,30.458,30.5143,30.45,30.4902,82100.0
2013-02-28 10:55:00,37.89,37.9,37.84,37.85,81300.0,30.4902,30.4982,30.45,30.458,81300.0
2013-02-28 11:00:00,37.85,37.9,37.84,37.86,161300.0,30.458,30.4982,30.45,30.466,161300.0
2013-02-28 11:05:00,37.86,37.93,37.85,37.91,105200.0,30.466,30.5224,30.458,30.5063,105200.0
2013-02-28 11:10:00,37.91,37.92,37.88,37.89,74000.0,30.5063,30.5143,30.4821,30.4902,74000.0
2013-02-28 11:15:00,37.88,37.92,37.86,37.87,61800.0,30.4821,30.5143,30.466,30.4741,61800.0
2013-02-28 11:20:00,37.87,37.9,37.85,37.88,101200.0,30.4741,30.4982,30.458,30.4821,101200.0
2013-02-28 11:25:00,37.89,37.89,37.84,37.86,86300.0,30.4902,30.4902,30.45,30.466,86300.0
2013-02-28 11:30:00,37.86,37.91,37.85,37.86,78500.0,30.466,30.5063,30.458,30.466,78500.0
2013-02-28 11:35:00,37.86,37.86,37.78,37.79,125100.0,30.466,30.466,30.4017,30.4097,125100.0
2013-02-28 11:40:00,37.79,37.84,37.75,37.81,91900.0,30.4097,30.45,30.3775,30.4258,91900.0
2013-02-28 11:45:00,37.81,37.84,37.79,37.84,62700.0,30.4258,30.45,30.4097,30.45,62700.0
2013-02-28 11:50:00,37.83,37.83,37.77,37.78,89500.0,30.4419,30.4419,30.3936,30.4017,89500.0
2013-02-28 11:55:00,37.79,37.85,37.78,37.84,72000.0,30.4097,30.458,30.4017,30.45,72000.0
2013-02-28 12:00:00,37.83,37.89,37.82,37.88,77800.0,30.4419,30.4902,30.4339,30.4821,77800.0
2013-02-28 12:05:00,37.89,37.93,37.88,37.93,85600.0,30.4902,30.5224,30.4821,30.5224,85600.0
2013-02-28 12:10:00,37.93,37.94,37.87,37.89,83900.0,30.5224,30.5304,30.4741,30.4902,83900.0
2013-02-28 12:15:00,37.88,37.96,37.88,37.95,75300.0,30.4821,30.5465,30.4821,30.5385,75300.0
2013-02-28 12:20:00,37.95,38.05,37.95,38.03,132500.0,30.5385,30.6189,30.5385,30.6028,132500.0
2013-02-28 12:25:00,38.04,38.05,37.97,38.01,97600.0,30.6109,30.6189,30.5546,30.5868,97600.0
2013-02-28 12:30:00,38.01,38.07,37.99,38.07,94200.0,30.5868,30.635,30.5707,30.635,94200.0
2013-02-28 12:35:00,38.07,38.11,38.05,38.06,113100.0,30.635,30.6672,30.6189,30.627,113100.0
2013-02-28 12:40:00,38.06,38.14,38.05,38.11,75100.0,30.627,30.6914,30.6189,30.6672,75100.0
2013-02-28 12:45:00,38.11,38.18,38.11,38.17,85300.0,30.6672,30.7236,30.6672,30.7155,85300.0
2013-02-28 12:50:00,38.17,38.2,38.12,38.12,105200.0,30.7155,30.7396,30.6753,30.6753,105200.0
2013-02-28 12:55:00,38.13,38.13,38.04,38.05,90400.0,30.6833,30.6833,30.6109,30.6189,90400.0
2013-02-28 13:00:00,38.04,38.12,38.04,38.12,226900.0,30.6109,30.6753,30.6109,30.6753,226900.0
2013-02-28 13:05:00,38.11,38.17,38.08,38.17,80100.0,30.6672,30.7155,30.6431,30.7155,80100.0
2013-02-28 13:10:00,38.17,38.2,38.15,38.19,72200.0,30.7155,30.7396,30.6994,30.7316,72200.0
2013-02-28 13:15:00,38.18,38.25,38.16,38.25,91400.0,30.7236,30.7799,30.7075,30.7799,91400.0
2013-02-28 13:20:00,38.25,38.29,38.23,38.25,187600.0,30.7799,30.8121,30.7638,30.7799,187600.0
2013-02-28 13:25:00,38.25,38.27,38.24,38.25,127600.0,30.7799,30.796,30.7718,30.7799,127600.0
2013-02-28 13:30:00,38.24,38.27,38.23,38.23,85400.0,30.7718,30.796,30.7638,30.7638,85400.0
2013-02-28 13:35:00,38.24,38.27,38.23,38.24,117300.0,30.7718,30.796,30.7638,30.7718,117300.0
2013-02-28 13:40:00,38.23,38.24,38.18,38.18,134600.0,30.7638,30.7718,30.7236,30.7236,134600.0
2013-02-28 13:45:00,38.18,38.21,38.17,38.2,54500.0,30.7236,30.7477,30.7155,30.7396,54500.0
2013-02-28 13:50:00,38.21,38.27,38.21,38.26,80200.0,30.7477,30.796,30.7477,30.7879,80200.0
2013-02-28 13:55:00,38.27,38.34,38.26,38.34,201700.0,30.796,30.8523,30.7879,30.8523,201700.0
2013-02-28 14:00:00,38.33,38.34,38.3,38.32,67000.0,30.8443,30.8523,30.8201,30.8362,67000.0
2013-02-28 14:05:00,38.32,38.38,38.32,38.37,101800.0,30.8362,30.8845,30.8362,30.8764,101800.0
2013-02-28 14:10:00,38.37,38.44,38.37,38.42,120600.0,30.8764,30.9328,30.8764,30.9167,120600.0
2013-02-28 14:15:00,38.42,38.44,38.39,38.44,74600.0,30.9167,30.9328,30.8925,30.9328,74600.0
2013-02-28 14:20:00,38.43,38.46,38.4,38.41,92700.0,30.9247,30.9489,30.9006,30.9086,92700.0
2013-02-28 14:25:00,38.4,38.43,38.39,38.43,63000.0,30.9006,30.9247,30.8925,30.9247,63000.0
2013-02-28 14:30:00,38.42,38.44,38.34,38.34,174000.0,30.9167,30.9328,30.8523,30.8523,174000.0
2013-02-28 14:35:00,38.35,38.41,38.34,38.41,187100.0,30.8604,30.9086,30.8523,30.9086,187100.0
2013-02-28 14:40:00,38.4,38.44,38.39,38.42,124400.0,30.9006,30.9328,30.8925,30.9167,124400.0
2013-02-28 14:45:00,38.42,38.46,38.37,38.37,161400.0,30.9167,30.9489,30.8764,30.8764,161400.0
2013-02-28 14:50:00,38.37,38.38,38.29,38.34,129100.0,30.8764,30.8845,30.8121,30.8523,129100.0
2013-02-28 14:55:00,38.34,38.35,38.27,38.28,122300.0,30.8523,30.8604,30.796,30.804,122300.0
2013-02-28 15:00:00,38.28,38.31,38.26,38.3,93500.0,30.804,30.8282,30.7879,30.8201,93500.0
2013-02-28 15:05:00,38.3,38.35,38.28,38.35,174400.0,30.8201,30.8604,30.804,30.8604,174400.0
2013-02-28 15:10:00,38.34,38.35,38.32,38.33,115500.0,30.8523,30.8604,30.8362,30.8443,115500.0
2013-02-28 15:15:00,38.32,38.38,38.31,38.38,128500.0,30.8362,30.8845,30.8282,30.8845,128500.0
2013-02-28 15:20:00,38.38,38.4,38.36,38.39,173300.0,30.8845,30.9006,30.8684,30.8925,173300.0
2013-02-28 15:25:00,38.39,38.41,38.37,38.4,168000.0,30.8925,30.9086,30.8764,30.9006,168000.0
2013-02-28 15:30:00,38.39,38.41,38.35,38.36,136200.0,30.8925,30.9086,30.8604,30.8684,136200.0
2013-02-28 15:35:00,38.36,38.41,38.34,38.41,290100.0,30.8684,30.9086,30.8523,30.9086,290100.0
2013-02-28 15:40:00,38.41,38.42,38.34,38.34,167000.0,30.9086,30.9167,30.8523,30.8523,167000.0
2013-02-28 15:45:00,38.34,38.36,38.3,38.36,376400.0,30.8523,30.8684,30.8201,30.8684,376400.0
2013-02-28 15:50:00,38.36,38.36,38.23,38.23,233900.0,30.8684,30.8684,30.7638,30.7638,233900.0
2013-02-28 15:55:00,38.23,38.24,38.16,38.16,911700.0,30.7638,30.7718,30.7075,30.7075,911700.0
2013-03-01 09:30:00,37.86,38.0,37.8,37.91,274800.0,30.466,30.5787,30.4178,30.5063,274800.0
2013-03-01 09:35:00,37.91,37.97,37.86,37.87,156800.0,30.5063,30.5546,30.466,30.4741,156800.0
2013-03-01 09:40:00,37.86,37.99,37.82,37.96,80900.0,30.466,30.5707,30.4339,30.5465,80900.0
2013-03-01 09:45:00,37.96,37.99,37.81,37.93,154700.0,30.5465,30.5707,30.4258,30.5224,154700.0
2013-03-01 09:50:00,37.93,37.97,37.9,37.95,71200.0,30.5224,30.5546,30.4982,30.5385,71200.0
2013-03-01 09:55:00,37.91,38.0,37.84,37.89,78000.0,30.5063,30.5787,30.45,30.4902,78000.0
2013-03-01 10:00:00,37.9,38.05,37.89,38.04,197200.0,30.4982,30.6189,30.4902,30.6109,197200.0
2013-03-01 10:05:00,38.03,38.14,37.99,38.1,205000.0,30.6028,30.6914,30.5707,30.6592,205000.0
2013-03-01 10:10:00,38.1,38.11,38.05,38.06,101500.0,30.6592,30.6672,30.6189,30.627,101500.0
2013-03-01 10:15:00,38.05,38.05,37.96,37.96,147000.0,30.6189,30.6189,30.5465,30.5465,147000.0
2013-03-01 10:20:00,37.96,37.96,37.88,37.92,99300.0,30.5465,30.5465,30.4821,30.5143,99300.0
2013-03-01 10:25:00,37.92,37.97,37.9,37.96,123100.0,30.5143,30.5546,30.4982,30.5465,123100.0
2013-03-01 10:30:00,37.96,38.1,37.94,38.03,150600.0,30.5465,30.6592,30.5304,30.6028,150600.0
2013-03-01 10:35:00,38.03,38.08,37.97,37.97,191100.0,30.6028,30.6431,30.5546,30.5546,191100.0
2013-03-01 10:40:00,37.96,38.04,37.96,37.98,172800.0,30.5465,30.6109,30.5465,30.5626,172800.0
2013-03-01 10:45:00,37.99,38.0,37.93,37.94,108300.0,30.5707,30.5787,30.5224,30.5304,108300.0
2013-03-01 10:50:00,37.94,38.03,37.89,38.0,97100.0,30.5304,30.6028,30.4902,30.5787,97100.0
2013-03-01 10:55:00,38.0,38.05,37.99,38.01,117000.0,30.5787,30.6189,30.5707,30.5868,117000.0
2013-03-01 11:00:00,38.01,38.07,37.99,37.99,126600.0,30.5868,30.635,30.5707,30.5707,126600.0
2013-03-01 11:05:00,37.99,38.08,37.98,38.04,182200.0,30.5707,30.6431,30.5626,30.6109,182200.0
2013-03-01 11:10:00,38.04,38.1,38.02,38.05,104300.0,30.6109,30.6592,30.5948,30.6189,104300.0
2013-03-01 11:15:00,38.04,38.07,38.0,38.02,240700.0,30.6109,30.635,30.5787,30.5948,240700.0
2013-03-01 11:20:00,38.03,38.14,38.0,38.14,137900.0,30.6028,30.6914,30.5787,30.6914,137900.0
2013-03-01 11:25:00,38.14,38.15,38.06,38.07,82200.0,30.6914,30.6994,30.627,30.635,82200.0
2013-03-01 11:30:00,38.07,38.13,38.05,38.09,72200.0,30.635,30.6833,30.6189,30.6511,72200.0
2013-03-01 11:35:00,38.09,38.13,38.02,38.11,78600.0,30.6511,30.6833,30.5948,30.6672,78600.0
2013-03-01 11:40:00,38.09,38.11,37.94,37.98,106900.0,30.6511,30.6672,30.5304,30.5626,106900.0
2013-03-01 11:45:00,37.99,38.02,37.98,38.0,76000.0,30.5707,30.5948,30.5626,30.5787,76000.0
2013-03-01 11:50:00,38.01,38.04,37.97,38.01,57100.0,30.5868,30.6109,30.5546,30.5868,57100.0
2013-03-01 11:55:00,38.0,38.13,38.0,38.13,80900.0,30.5787,30.6833,30.5787,30.6833,80900.0
2013-03-01 12:00:00,38.12,38.18,38.11,38.18,100900.0,30.6753,30.7236,30.6672,30.7236,100900.0
2013-03-01 12:05:00,38.17,38.21,38.16,38.17,97800.0,30.7155,30.7477,30.7075,30.7155,97800.0
2013-03-01 12:10:00,38.18,38.2,38.16,38.16,53500.0,30.7236,30.7396,30.7075,30.7075,53500.0
2013-03-01 12:15:00,38.16,38.26,38.16,38.22,121000.0,30.7075,30.7879,30.7075,30.7557,121000.0
2013-03-01 12:20:00,38.23,38.23,38.18,38.21,62100.0,30.7638,30.7638,30.7236,30.7477,62100.0
2013-03-01 12:25:00,38.21,38.24,38.16,38.17,58300.0,30.7477,30.7718,30.7075,30.7155,58300.0
2013-03-01 12:30:00,38.16,38.21,38.16,38.16,86900.0,30.7075,30.7477,30.7075,30.7075,86900.0
2013-03-01 12:35:00,38.16,38.18,38.13,38.17,72200.0,30.7075,30.7236,30.6833,30.7155,72200.0
2013-03-01 12:40:00,38.17,38.21,38.15,38.18,59100.0,30.7155,30.7477,30.6994,30.7236,59100.0
2013-03-01 12:45:00,38.18,38.21,38.18,38.19,54900.0,30.7236,30.7477,30.7236,30.7316,54900.0
2013-03-01 12:50:00,38.2,38.25,38.19,38.23,57200.0,30.7396,30.7799,30.7316,30.7638,57200.0
2013-03-01 12:55:00,38.23,38.3,38.23,38.25,92700.0,30.7638,30.8201,30.7638,30.7799,92700.0
2013-03-01 13:00:00,38.24,38.28,38.24,38.26,83200.0,30.7718,30.804,30.7718,30.7879,83200.0
2013-03-01 13:05:00,38.26,38.27,38.19,38.2,99000.0,30.7879,30.796,30.7316,30.7396,99000.0
2013-03-01 13:10:00,38.19,38.22,38.16,38.18,83500.0,30.7316,30.7557,30.7075,30.7236,83500.0
2013-03-01 13:15:00,38.17,38.24,38.17,38.23,84800.0,30.7155,30.7718,30.7155,30.7638,84800.0
2013-03-01 13:20:00,38.23,38.29,38.21,38.29,73800.0,30.7638,30.8121,30.7477,30.8121,73800.0
2013-03-01 13:25:00,38.28,38.29,38.22,38.26,81100.0,30.804,30.8121,30.7557,30.7879,81100.0
2013-03-01 13:30:00,38.26,38.27,38.21,38.25,67200.0,30.7879,30.796,30.7477,30.7799,67200.0
2013-03-01 13:35:00,38.24,38.25,38.22,38.25,62500.0,30.7718,30.7799,30.7557,30.7799,62500.0
2013-03-01 13:40:00,38.25,38.29,38.24,38.29,104000.0,30.7799,30.8121,30.7718,30.8121,104000.0
2013-03-01 13:45:00,38.29,38.3,38.24,38.26,118900.0,30.8121,30.8201,30.7718,30.7879,118900.0
2013-03-01 13:50:00,38.25,38.26,38.2,38.2,141500.0,30.7799,30.7879,30.7396,30.7396,141500.0
2013-03-01 13:55:00,38.2,38.3,38.2,38.29,91800.0,30.7396,30.8201,30.7396,30.8121,91800.0
2013-03-01 14:00:00,38.28,38.34,38.28,38.33,115900.0,30.804,30.8523,30.804,30.8443,115900.0
2013-03-01 14:05:00,38.33,38.38,38.33,38.34,100900.0,30.8443,30.8845,30.8443,30.8523,100900.0
2013-03-01 14:10:00,38.35,38.38,38.34,38.37,96300.0,30.8604,30.8845,30.8523,30.8764,96300.0
2013-03-01 14:15:00,38.38,38.42,38.37,38.4,141700.0,30.8845,30.9167,30.8764,30.9006,141700.0
2013-03-01 14:20:00,38.4,38.44,38.34,38.34,113700.0,30.9006,30.9328,30.8523,30.8523,113700.0
2013-03-01 14:25:00,38.34,38.39,38.34,38.38,119500.0,30.8523,30.8925,30.8523,30.8845,119500.0
2013-03-01 14:30:00,38.38,38.41,38.37,38.4,95600.0,30.8845,30.9086,30.8764,30.9006,95600.0
2013-03-01 14:35:00,38.4,38.44,38.39,38.39,122300.0,30.9006,30.9328,30.8925,30.8925,122300.0
2013-03-01 14:40:00,38.39,38.43,38.39,38.42,122900.0,30.8925,30.9247,30.8925,30.9167,122900.0
2013-03-01 14:45:00,38.43,38.43,38.38,38.41,118300.0,30.9247,30.9247,30.8845,30.9086,118300.0
2013-03-01 14:50:00,38.41,38.45,38.38,38.45,90200.0,30.9086,30.9408,30.8845,30.9408,90200.0
2013-03-01 14:55:00,38.45,38.5,38.43,38.5,172500.0,30.9408,30.9811,30.9247,30.9811,172500.0
2013-03-01 15:00:00,38.5,38.5,38.42,38.43,196300.0,30.9811,30.9811,30.9167,30.9247,196300.0
2013-03-01 15:05:00,38.43,38.5,38.42,38.46,140200.0,30.9247,30.9811,30.9167,30.9489,140200.0
2013-03-01 15:10:00,38.46,38.49,38.43,38.44,156400.0,30.9489,30.973,30.9247,30.9328,156400.0
2013-03-01 15:15:00,38.43,38.49,38.43,38.47,120400.0,30.9247,30.973,30.9247,30.9569,120400.0
2013-03-01 15:20:00,38.47,38.48,38.43,38.43,115400.0,30.9569,30.965,30.9247,30.9247,115400.0
2013-03-01 15:25:00,38.44,38.48,38.42,38.44,99600.0,30.9328,30.965,30.9167,30.9328,99600.0
2013-03-01 15:30:00,38.43,38.49,38.43,38.49,186900.0,30.9247,30.973,30.9247,30.973,186900.0
2013-03-01 15:35:00,38.49,38.51,38.46,38.49,233900.0,30.973,30.9891,30.9489,30.973,233900.0
2013-03-01 15:40:00,38.49,38.5,38.45,38.47,310700.0,30.973,30.9811,30.9408,30.9569,310700.0
2013-03-01 15:45:00,38.48,38.52,38.47,38.49,304400.0,30.965,30.9972,30.9569,30.973,304400.0
2013-03-01 15:50:00,38.5,38.5,38.34,38.35,610800.0,30.9811,30.9811,30.8523,30.8604,610800.0
2013-03-01 15:55:00,38.34,38.4,38.29,38.39,716800.0,30.8523,30.9006,30.8121,30.8925,716800.0
2013-03-04 09:30:00,38.12,38.31,38.09,38.27,267300.0,30.6753,30.8282,30.6511,30.796,267300.0
2013-03-04 09:35:00,38.28,38.3,38.11,38.24,147100.0,30.804,30.8201,30.6672,30.7718,147100.0
2013-03-04 09:40:00,38.24,38.27,38.16,38.16,115300.0,30.7718,30.796,30.7075,30.7075,115300.0
2013-03-04 09:45:00,38.16,38.18,38.12,38.14,161600.0,30.7075,30.7236,30.6753,30.6914,161600.0
2013-03-04 09:50:00,38.15,38.15,38.03,38.08,240400.0,30.6994,30.6994,30.6028,30.6431,240400.0
2013-03-04 09:55:00,38.08,38.19,38.05,38.15,199500.0,30.6431,30.7316,30.6189,30.6994,199500.0
2013-03-04 10:00:00,38.15,38.24,38.14,38.22,144300.0,30.6994,30.7718,30.6914,30.7557,144300.0
2013-03-04 10:05:00,38.22,38.22,38.16,38.19,117500.0,30.7557,30.7557,30.7075,30.7316,117500.0
2013-03-04 10:10:00,38.18,38.19,38.02,38.05,167700.0,30.7236,30.7316,30.5948,30.6189,167700.0
2013-03-04 10:15:00,38.06,38.1,38.01,38.09,233100.0,30.627,30.6592,30.5868,30.6511,233100.0
2013-03-04 10:20:00,38.1,38.15,38.08,38.13,91100.0,30.6592,30.6994,30.6431,30.6833,91100.0
2013-03-04 10:25:00,38.13,38.16,38.1,38.15,74200.0,30.6833,30.7075,30.6592,30.6994,74200.0
2013-03-04 10:30:00,38.15,38.18,38.06,38.07,258900.0,30.6994,30.7236,30.627,30.635,258900.0
2013-03-04 10:35:00,38.06,38.06,38.01,38.05,93800.0,30.627,30.627,30.5868,30.6189,93800.0
2013-03-04 10:40:00,38.05,38.11,38.05,38.06,78100.0,30.6189,30.6672,30.6189,30.627,78100.0
2013-03-04 10:45:00,38.05,38.06,38.03,38.06,140100.0,30.6189,30.627,30.6028,30.627,140100.0
2013-03-04 10:50:00,38.07,38.1,38.03,38.04,88800.0,30.635,30.6592,30.6028,30.6109,88800.0
2013-03-04 10:55:00,38.04,38.04,37.98,37.99,74200.0,30.6109,30.6109,30.5626,30.5707,74200.0
2013-03-04 11:00:00,37.99,38.03,37.98,38.02,129000.0,30.5707,30.6028,30.5626,30.5948,129000.0
2013-03-04 11:05:00,38.03,38.04,37.97,37.99,111700.0,30.6028,30.6109,30.5546,30.5707,111700.0
2013-03-04 11:10:00,37.99,38.0,37.95,37.95,127300.0,30.5707,30.5787,30.5385,30.5385,127300.0
2013-03-04 11:15:00,37.95,38.0,37.91,38.0,271400.0,30.5385,30.5787,30.5063,30.5787,271400.0
2013-03-04 11:20:00,37.99,38.01,37.95,37.97,73500.0,30.5707,30.5868,30.5385,30.5546,73500.0
2013-03-04 11:25:00,37.98,38.03,37.95,38.03,103200.0,30.5626,30.6028,30.5385,30.6028,103200.0
2013-03-04 11:30:00,38.02,38.06,37.98,37.99,67400.0,30.5948,30.627,30.5626,30.5707,67400.0
2013-03-04 11:35:00,37.99,38.03,37.96,37.98,125600.0,30.5707,30.6028,30.5465,30.5626,125600.0
2013-03-04 11:40:00,37.98,37.99,37.95,37.97,60200.0,30.5626,30.5707,30.5385,30.5546,60200.0
2013-03-04 11:45:00,37.98,38.0,37.95,37.97,67100.0,30.5626,30.5787,30.5385,30.5546,67100.0
2013-03-04 11:50:00,37.98,38.0,37.96,37.99,63200.0,30.5626,30.5787,30.5465,30.5707,63200.0
2013-03-04 11:55:00,38.0,38.02,37.97,38.01,87600.0,30.5787,30.5948,30.5546,30.5868,87600.0
2013-03-04 12:00:00,38.0,38.01,37.98,38.0,96900.0,30.5787,30.5868,30.5626,30.5787,96900.0
2013-03-04 12:05:00,38.01,38.04,37.99,38.02,82800.0,30.5868,30.6109,30.5707,30.5948,82800.0
2013-03-04 12:10:00,38.02,38.07,38.01,38.06,122600.0,30.5948,30.635,30.5868,30.627,122600.0
2013-03-04 12:15:00,38.07,38.07,38.0,38.0,66900.0,30.635,30.635,30.5787,30.5787,66900.0
2013-03-04 12:20:00,38.0,38.0,37.95,37.96,40500.0,30.5787,30.5787,30.5385,30.5465,40500.0
2013-03-04 12:25:00,37.95,37.97,37.93,37.96,53500.0,30.5385,30.5546,30.5224,30.5465,53500.0
2013-03-04 12:30:00,37.96,37.97,37.94,37.96,80400.0,30.5465,30.5546,30.5304,30.5465,80400.0
2013-03-04 12:35:00,37.97,38.0,37.94,38.0,49100.0,30.5546,30.5787,30.5304,30.5787,49100.0
2013-03-04 12:40:00,38.0,38.09,38.0,38.08,57900.0,30.5787,30.6511,30.5787,30.6431,57900.0
2013-03-04 12:45:00,38.08,38.09,38.06,38.08,44800.0,30.6431,30.6511,30.627,30.6431,44800.0
2013-03-04 12:50:00,38.08,38.1,38.06,38.06,42700.0,30.6431,30.6592,30.627,30.627,42700.0
2013-03-04 12:55:00,38.06,38.17,38.06,38.16,77600.0,30.627,30.7155,30.627,30.7075,77600.0
2013-03-04 13:00:00,38.16,38.16,38.11,38.16,65200.0,30.7075,30.7075,30.6672,30.7075,65200.0
2013-03-04 13:05:00,38.15,38.15,38.1,38.13,31500.0,30.6994,30.6994,30.6592,30.6833,31500.0
2013-03-04 13:10:00,38.13,38.15,38.12,38.15,30300.0,30.6833,30.6994,30.6753,30.6994,30300.0
2013-03-04 13:15:00,38.16,38.17,38.15,38.17,35500.0,30.7075,30.7155,30.6994,30.7155,35500.0
2013-03-04 13:20:00,38.16,38.28,38.16,38.27,76600.0,30.7075,30.804,30.7075,30.796,76600.0
2013-03-04 13:25:00,38.28,38.29,38.26,38.28,28000.0,30.804,30.8121,30.7879,30.804,28000.0
2013-03-04 13:30:00,38.29,38.31,38.24,38.26,47500.0,30.8121,30.8282,30.7718,30.7879,47500.0
2013-03-04 13:35:00,38.25,38.28,38.24,38.24,46600.0,30.7799,30.804,30.7718,30.7718,46600.0
2013-03-04 13:40:00,38.24,38.27,38.23,38.27,34400.0,30.7718,30.796,30.7638,30.796,34400.0
2013-03-04 13:45:00,38.26,38.29,38.26,38.26,41600.0,30.7879,30.8121,30.7879,30.7879,41600.0
2013-03-04 13:50:00,38.26,38.3,38.25,38.28,122700.0,30.7879,30.8201,30.7799,30.804,122700.0
2013-03-04 13:55:00,38.27,38.28,38.23,38.27,58200.0,30.796,30.804,30.7638,30.796,58200.0
2013-03-04 14:00:00,38.27,38.27,38.24,38.25,53600.0,30.796,30.796,30.7718,30.7799,53600.0
2013-03-04 14:05:00,38.26,38.33,38.25,38.32,44700.0,30.7879,30.8443,30.7799,30.8362,44700.0
2013-03-04 14:10:00,38.32,38.32,38.27,38.31,94700.0,30.8362,30.8362,30.796,30.8282,94700.0
2013-03-04 14:15:00,38.31,38.31,38.26,38.27,60800.0,30.8282,30.8282,30.7879,30.796,60800.0
2013-03-04 14:20:00,38.28,38.29,38.27,38.29,39500.0,30.804,30.8121,30.796,30.8121,39500.0
2013-03-04 14:25:00,38.29,38.39,38.28,38.38,76300.0,30.8121,30.8925,30.804,30.8845,76300.0
2013-03-04 14:30:00,38.38,38.39,38.36,38.39,48100.0,30.8845,30.8925,30.8684,30.8925,48100.0
2013-03-04 14:35:00,38.39,38.4,38.38,38.4,40800.0,30.8925,30.9006,30.8845,30.9006,40800.0
2013-03-04 14:40:00,38.4,38.41,38.36,38.4,60100.0,30.9006,30.9086,30.8684,30.9006,60100.0
2013-03-04 14:45:00,38.41,38.41,38.36,38.41,160400.0,30.9086,30.9086,30.8684,30.9086,160400.0
2013-03-04 14:50:00,38.41,38.42,38.37,38.38,76700.0,30.9086,30.9167,30.8764,30.8845,76700.0
2013-03-04 14:55:00,38.38,38.44,38.38,38.41,55700.0,30.8845,30.9328,30.8845,30.9086,55700.0
2013-03-04 15:00:00,38.42,38.43,38.38,38.38,68900.0,30.9167,30.9247,30.8845,30.8845,68900.0
2013-03-04 15:05:00,38.38,38.39,38.37,38.38,77900.0,30.8845,30.8925,30.8764,30.8845,77900.0
2013-03-04 15:10:00,38.38,38.39,38.35,38.35,64400.0,30.8845,30.8925,30.8604,30.8604,64400.0
2013-03-04 15:15:00,38.36,38.38,38.3,38.31,75900.0,30.8684,30.8845,30.8201,30.8282,75900.0
2013-03-04 15:20:00,38.3,38.31,38.24,38.25,153400.0,30.8201,30.8282,30.7718,30.7799,153400.0
2013-03-04 15:25:00,38.26,38.29,38.22,38.27,119900.0,30.7879,30.8121,30.7557,30.796,119900.0
2013-03-04 15:30:00,38.27,38.29,38.23,38.28,173500.0,30.796,30.8121,30.7638,30.804,173500.0
2013-03-04 15:35:00,38.28,38.31,38.26,38.31,136600.0,30.804,30.8282,30.7879,30.8282,136600.0
2013-03-04 15:40:00,38.31,38.36,38.3,38.35,146300.0,30.8282,30.8684,30.8201,30.8604,146300.0
2013-03-04 15:45:00,38.36,38.38,38.33,38.36,193600.0,30.8684,30.8845,30.8443,30.8684,193600.0
2013-03-04 15:50:00,38.37,38.39,38.33,38.38,212300.0,30.8764,30.8925,30.8443,30.8845,212300.0
2013-03-04 15:55:00,38.38,38.43,38.35,38.42,335100.0,30.8845,30.9247,30.8604,30.9167,335100.0
2013-03-05 09:30:00,38.54,38.79,38.45,38.74,229300.0,31.0132,31.2144,30.9408,31.1742,229300.0
2013-03-05 09:35:00,38.76,38.81,38.55,38.55,125200.0,31.1903,31.2305,31.0213,31.0213,125200.0
2013-03-05 09:40:00,38.55,38.62,38.55,38.55,99700.0,31.0213,31.0776,31.0213,31.0213,99700.0
2013-03-05 09:45:00,38.57,38.58,38.3,38.38,233100.0,31.0374,31.0454,30.8201,30.8845,233100.0
2013-03-05 09:50:00,38.39,38.42,38.37,38.39,55100.0,30.8925,30.9167,30.8764,30.8925,55100.0
2013-03-05 09:55:00,38.4,38.46,38.38,38.46,64700.0,30.9006,30.9489,30.8845,30.9489,64700.0
2013-03-05 10:00:00,38.47,38.57,38.36,38.39,124500.0,30.9569,31.0374,30.8684,30.8925,124500.0
2013-03-05 10:05:00,38.38,38.41,38.32,38.35,104200.0,30.8845,30.9086,30.8362,30.8604,104200.0
2013-03-05 10:10:00,38.35,38.41,38.34,38.41,73800.0,30.8604,30.9086,30.8523,30.9086,73800.0
2013-03-05 10:15:00,38.42,38.45,38.38,38.4,90600.0,30.9167,30.9408,30.8845,30.9006,90600.0
2013-03-05 10:20:00,38.41,38.45,38.4,38.42,144000.0,30.9086,30.9408,30.9006,30.9167,144000.0
2013-03-05 10:25:00,38.42,38.49,38.42,38.47,100800.0,30.9167,30.973,30.9167,30.9569,100800.0
2013-03-05 10:30:00,38.47,38.52,38.45,38.52,72600.0,30.9569,30.9972,30.9408,30.9972,72600.0
2013-03-05 10:35:00,38.51,38.55,38.47,38.47,61700.0,30.9891,31.0213,30.9569,30.9569,61700.0
2013-03-05 10:40:00,38.48,38.57,38.48,38.54,76600.0,30.965,31.0374,30.965,31.0132,76600.0
2013-03-05 10:45:00,38.55,38.58,38.54,38.57,78500.0,31.0213,31.0454,31.0132,31.0374,78500.0
2013-03-05 10:50:00,38.56,38.58,38.54,38.55,52400.0,31.0293,31.0454,31.0132,31.0213,52400.0
2013-03-05 10:55:00,38.55,38.57,38.48,38.49,117300.0,31.0213,31.0374,30.965,30.973,117300.0
2013-03-05 11:00:00,38.5,38.51,38.45,38.46,62400.0,30.9811,30.9891,30.9408,30.9489,62400.0
2013-03-05 11:05:00,38.45,38.48,38.44,38.47,134700.0,30.9408,30.965,30.9328,30.9569,134700.0
2013-03-05 11:10:00,38.47,38.5,38.46,38.48,90700.0,30.9569,30.9811,30.9489,30.965,90700.0
2013-03-05 11:15:00,38.49,38.5,38.42,38.45,131100.0,30.973,30.9811,30.9167,30.9408,131100.0
2013-03-05 11:20:00,38.46,38.48,38.44,38.48,89300.0,30.9489,30.965,30.9328,30.965,89300.0
2013-03-05 11:25:00,38.48,38.5,38.46,38.47,68700.0,30.965,30.9811,30.9489,30.9569,68700.0
2013-03-05 11:30:00,38.48,38.48,38.44,38.45,73700.0,30.965,30.965,30.9328,30.9408,73700.0
2013-03-05 11:35:00,38.45,38.46,38.42,38.43,119900.0,30.9408,30.9489,30.9167,30.9247,119900.0
2013-03-05 11:40:00,38.44,38.47,38.43,38.46,117200.0,30.9328,30.9569,30.9247,30.9489,117200.0
2013-03-05 11:45:00,38.47,38.5,38.46,38.49,68700.0,30.9569,30.9811,30.9489,30.973,68700.0
2013-03-05 11:50:00,38.5,38.5,38.43,38.44,173800.0,30.9811,30.9811,30.9247,30.9328,173800.0
2013-03-05 11:55:00,38.44,38.45,38.39,38.4,112200.0,30.9328,30.9408,30.8925,30.9006,112200.0
2013-03-05 12:00:00,38.4,38.47,38.4,38.46,69700.0,30.9006,30.9569,30.9006,30.9489,69700.0
2013-03-05 12:05:00,38.47,38.48,38.45,38.46,72600.0,30.9569,30.965,30.9408,30.9489,72600.0
2013-03-05 12:10:00,38.46,38.5,38.45,38.5,96700.0,30.9489,30.9811,30.9408,30.9811,96700.0
2013-03-05 12:15:00,38.5,38.51,38.49,38.5,117600.0,30.9811,30.9891,30.973,30.9811,117600.0
2013-03-05 12:20:00,38.5,38.5,38.47,38.48,43400.0,30.9811,30.9811,30.9569,30.965,43400.0
2013-03-05 12:25:00,38.48,38.51,38.47,38.5,76100.0,30.965,30.9891,30.9569,30.9811,76100.0
2013-03-05 12:30:00,38.49,38.51,38.48,38.48,67100.0,30.973,30.9891,30.965,30.965,67100.0
2013-03-05 12:35:00,38.48,38.49,38.43,38.44,77600.0,30.965,30.973,30.9247,30.9328,77600.0
2013-03-05 12:40:00,38.44,38.45,38.41,38.43,81700.0,30.9328,30.9408,30.9086,30.9247,81700.0
2013-03-05 12:45:00,38.44,38.47,38.44,38.45,64200.0,30.9328,30.9569,30.9328,30.9408,64200.0
2013-03-05 12:50:00,38.46,38.5,38.45,38.5,62200.0,30.9489,30.9811,30.9408,30.9811,62200.0
2013-03-05 12:55:00,38.5,38.52,38.47,38.51,97300.0,30.9811,30.9972,30.9569,30.9891,97300.0
2013-03-05 13:00:00,38.51,38.56,38.5,38.53,50400.0,30.9891,31.0293,30.9811,31.0052,50400.0
2013-03-05 13:05:00,38.53,38.56,38.53,38.55,51900.0,31.0052,31.0293,31.0052,31.0213,51900.0
2013-03-05 13:10:00,38.55,38.58,38.54,38.56,56100.0,31.0213,31.0454,31.0132,31.0293,56100.0
2013-03-05 13:15:00,38.57,38.64,38.56,38.62,47700.0,31.0374,31.0937,31.0293,31.0776,47700.0
2013-03-05 13:20:00,38.62,38.65,38.6,38.63,58500.0,31.0776,31.1018,31.0615,31.0857,58500.0
2013-03-05 13:25:00,38.63,38.65,38.61,38.61,43700.0,31.0857,31.1018,31.0696,31.0696,43700.0
2013-03-05 13:30:00,38.61,38.65,38.61,38.64,63400.0,31.0696,31.1018,31.0696,31.0937,63400.0
2013-03-05 13:35:00,38.64,38.64,38.57,38.58,53500.0,31.0937,31.0937,31.0374,31.0454,53500.0
2013-03-05 13:40:00,38.58,38.59,38.56,38.56,38900.0,31.0454,31.0535,31.0293,31.0293,38900.0
2013-03-05 13:45:00,38.55,38.57,38.54,38.54,22700.0,31.0213,31.0374,31.0132,31.0132,22700.0
2013-03-05 13:50:00,38.54,38.55,38.51,38.54,57300.0,31.0132,31.0213,30.9891,31.0132,57300.0
2013-03-05 13:55:00,38.53,38.54,38.49,38.51,57300.0,31.0052,31.0132,30.973,30.9891,57300.0
2013-03-05 14:00:00,38.52,38.56,38.52,38.53,56200.0,30.9972,31.0293,30.9972,31.0052,56200.0
2013-03-05 14:05:00,38.53,38.58,38.53,38.57,59900.0,31.0052,31.0454,31.0052,31.0374,59900.0
2013-03-05 14:10:00,38.57,38.59,38.57,38.59,81200.0,31.0374,31.0535,31.0374,31.0535,81200.0
2013-03-05 14:15:00,38.59,38.61,38.58,38.59,51900.0,31.0535,31.0696,31.0454,31.0535,51900.0
2013-03-05 14:20:00,38.6,38.61,38.58,38.58,46100.0,31.0615,31.0696,31.0454,31.0454,46100.0
2013-03-05 14:25:00,38.58,38.59,38.52,38.53,67500.0,31.0454,31.0535,30.9972,31.0052,67500.0
2013-03-05 14:30:00,38.53,38.55,38.52,38.54,58500.0,31.0052,31.0213,30.9972,31.0132,58500.0
2013-03-05 14:35:00,38.53,38.55,38.51,38.55,47400.0,31.0052,31.0213,30.9891,31.0213,47400.0
2013-03-05 14:40:00,38.55,38.58,38.53,38.55,53700.0,31.0213,31.0454,31.0052,31.0213,53700.0
2013-03-05 14:45:00,38.56,38.59,38.55,38.58,55900.0,31.0293,31.0535,31.0213,31.0454,55900.0
2013-03-05 14:50:00,38.58,38.58,38.53,38.57,65100.0,31.0454,31.0454,31.0052,31.0374,65100.0
2013-03-05 14:55:00,38.57,38.62,38.56,38.61,92900.0,31.0374,31.0776,31.0293,31.0696,92900.0
2013-03-05 15:00:00,38.61,38.68,38.58,38.63,116200.0,31.0696,31.1259,31.0454,31.0857,116200.0
2013-03-05 15:05:00,38.62,38.72,38.62,38.72,93700.0,31.0776,31.1581,31.0776,31.1581,93700.0
2013-03-05 15:10:00,38.71,38.72,38.66,38.71,124700.0,31.15,31.1581,31.1098,31.15,124700.0
2013-03-05 15:15:00,38.71,38.76,38.7,38.73,108700.0,31.15,31.1903,31.142,31.1661,108700.0
2013-03-05 15:20:00,38.73,38.73,38.66,38.69,96400.0,31.1661,31.1661,31.1098,31.134,96400.0
2013-03-05 15:25:00,38.69,38.71,38.66,38.69,74800.0,31.134,31.15,31.1098,31.134,74800.0
2013-03-05 15:30:00,38.7,38.75,38.69,38.71,107100.0,31.142,31.1822,31.134,31.15,107100.0
2013-03-05 15:35:00,38.71,38.74,38.69,38.7,106600.0,31.15,31.1742,31.134,31.142,106600.0
2013-03-05 15:40:00,38.7,38.82,38.7,38.81,224600.0,31.142,31.2386,31.142,31.2305,224600.0
2013-03-05 15:45:00,38.81,38.82,38.73,38.73,281400.0,31.2305,31.2386,31.1661,31.1661,281400.0
2013-03-05 15:50:00,38.73,38.75,38.7,38.72,276100.0,31.1661,31.1822,31.142,31.1581,276100.0
2013-03-05 15:55:00,38.72,38.77,38.71,38.77,388300.0,31.1581,31.1983,31.15,31.1983,388300.0
2013-03-06 09:30:00,38.75,38.9,38.71,38.83,197100.0,31.1822,31.3029,31.15,31.2466,197100.0
2013-03-06 09:35:00,38.82,38.86,38.75,38.77,60900.0,31.2386,31.2708,31.1822,31.1983,60900.0
2013-03-06 09:40:00,38.79,38.81,38.68,38.81,322400.0,31.2144,31.2305,31.1259,31.2305,322400.0
2013-03-06 09:45:00,38.81,38.99,38.77,38.93,96700.0,31.2305,31.3754,31.1983,31.3271,96700.0
2013-03-06 09:50:00,38.93,39.07,38.91,39.07,89200.0,31.3271,31.4397,31.311,31.4397,89200.0
2013-03-06 09:55:00,39.08,39.15,39.06,39.14,53300.0,31.4478,31.5041,31.4317,31.4961,53300.0
2013-03-06 10:00:00,39.14,39.22,39.0,39.04,118500.0,31.4961,31.5604,31.3834,31.4156,118500.0
2013-03-06 10:05:00,39.04,39.08,39.02,39.03,54600.0,31.4156,31.4478,31.3995,31.4076,54600.0
2013-03-06 10:10:00,39.04,39.07,38.99,39.01,103400.0,31.4156,31.4397,31.3754,31.3915,103400.0
2013-03-06 10:15:00,39.01,39.08,38.92,38.94,75900.0,31.3915,31.4478,31.319,31.3351,75900.0
2013-03-06 10:20:00,38.93,39.0,38.92,38.99,47000.0,31.3271,31.3834,31.319,31.3754,47000.0
2013-03-06 10:25:00,38.99,39.03,38.98,39.0,82100.0,31.3754,31.4076,31.3673,31.3834,82100.0
2013-03-06 10:30:00,39.0,39.03,38.89,38.93,115900.0,31.3834,31.4076,31.2949,31.3271,115900.0
2013-03-06 10:35:00,38.93,38.94,38.84,38.86,110600.0,31.3271,31.3351,31.2547,31.2708,110600.0
2013-03-06 10:40:00,38.86,38.92,38.83,38.91,73200.0,31.2708,31.319,31.2466,31.311,73200.0
2013-03-06 10:45:00,38.9,38.92,38.88,38.9,53900.0,31.3029,31.319,31.2868,31.3029,53900.0
2013-03-06 10:50:00,38.9,38.91,38.84,38.86,41600.0,31.3029,31.311,31.2547,31.2708,41600.0
2013-03-06 10:55:00,38.86,38.87,38.82,38.82,49600.0,31.2708,31.2788,31.2386,31.2386,49600.0
2013-03-06 11:00:00,38.83,38.88,38.82,38.82,89200.0,31.2466,31.2868,31.2386,31.2386,89200.0
2013-03-06 11:05:00,38.83,38.87,38.82,38.82,79400.0,31.2466,31.2788,31.2386,31.2386,79400.0
2013-03-06 11:10:00,38.82,38.87,38.8,38.86,220100.0,31.2386,31.2788,31.2225,31.2708,220100.0
2013-03-06 11:15:00,38.86,38.95,38.84,38.94,153800.0,31.2708,31.3432,31.2547,31.3351,153800.0
2013-03-06 11:20:00,38.94,38.95,38.91,38.94,89900.0,31.3351,31.3432,31.311,31.3351,89900.0
2013-03-06 11:25:00,38.94,38.96,38.9,38.95,60300.0,31.3351,31.3512,31.3029,31.3432,60300.0
2013-03-06 11:30:00,38.94,38.96,38.9,38.9,62600.0,31.3351,31.3512,31.3029,31.3029,62600.0
2013-03-06 11:35:00,38.91,38.91,38.86,38.89,46600.0,31.311,31.311,31.2708,31.2949,46600.0
2013-03-06 11:40:00,38.89,38.89,38.85,38.87,36000.0,31.2949,31.2949,31.2627,31.2788,36000.0
2013-03-06 11:45:00,38.87,38.91,38.86,38.89,44900.0,31.2788,31.311,31.2708,31.2949,44900.0
2013-03-06 11:50:00,38.89,38.93,38.85,38.86,50500.0,31.2949,31.3271,31.2627,31.2708,50500.0
2013-03-06 11:55:00,38.86,38.87,38.83,38.84,46800.0,31.2708,31.2788,31.2466,31.2547,46800.0
2013-03-06 12:00:00,38.84,38.85,38.79,38.8,82700.0,31.2547,31.2627,31.2144,31.2225,82700.0
2013-03-06 12:05:00,38.8,38.81,38.73,38.74,54900.0,31.2225,31.2305,31.1661,31.1742,54900.0
2013-03-06 12:10:00,38.74,38.83,38.73,38.83,146200.0,31.1742,31.2466,31.1661,31.2466,146200.0
2013-03-06 12:15:00,38.82,38.87,38.81,38.87,72600.0,31.2386,31.2788,31.2305,31.2788,72600.0
2013-03-06 12:20:00,38.87,38.88,38.85,38.87,72400.0,31.2788,31.2868,31.2627,31.2788,72400.0
2013-03-06 12:25:00,38.86,38.88,38.8,38.81,53200.0,31.2708,31.2868,31.2225,31.2305,53200.0
2013-03-06 12:30:00,38.82,38.83,38.78,38.82,200300.0,31.2386,31.2466,31.2064,31.2386,200300.0
2013-03-06 12:35:00,38.82,38.88,38.81,38.86,59300.0,31.2386,31.2868,31.2305,31.2708,59300.0
2013-03-06 12:40:00,38.87,38.99,38.86,38.99,70200.0,31.2788,31.3754,31.2708,31.3754,70200.0
2013-03-06 12:45:00,38.98,39.03,38.95,39.02,90300.0,31.3673,31.4076,31.3432,31.3995,90300.0
2013-03-06 12:50:00,39.02,39.05,39.0,39.01,68300.0,31.3995,31.4236,31.3834,31.3915,68300.0
2013-03-06 12:55:00,39.02,39.02,38.91,38.93,38800.0,31.3995,31.3995,31.311,31.3271,38800.0
2013-03-06 13:00:00,38.92,38.93,38.89,38.92,53000.0,31.319,31.3271,31.2949,31.319,53000.0
2013-03-06 13:05:00,38.92,38.96,38.88,38.93,62800.0,31.319,31.3512,31.2868,31.3271,62800.0
2013-03-06 13:10:00,38.93,38.96,38.92,38.95,46500.0,31.3271,31.3512,31.319,31.3432,46500.0
2013-03-06 13:15:00,38.95,38.97,38.93,38.94,39300.0,31.3432,31.3593,31.3271,31.3351,39300.0
2013-03-06 13:20:00,38.95,38.96,38.91,38.92,65900.0,31.3432,31.3512,31.311,31.319,65900.0
2013-03-06 13:25:00,38.93,38.94,38.9,38.91,60200.0,31.3271,31.3351,31.3029,31.311,60200.0
2013-03-06 13:30:00,38.91,38.92,38.87,38.87,51200.0,31.311,31.319,31.2788,31.2788,51200.0
2013-03-06 13:35:00,38.88,38.91,38.85,38.9,57500.0,31.2868,31.311,31.2627,31.3029,57500.0
2013-03-06 13:40:00,38.9,38.94,38.88,38.93,53500.0,31.3029,31.3351,31.2868,31.3271,53500.0
2013-03-06 13:45:00,38.93,38.94,38.88,38.89,38400.0,31.3271,31.3351,31.2868,31.2949,38400.0
2013-03-06 13:50:00,38.9,38.9,38.81,38.81,62400.0,31.3029,31.3029,31.2305,31.2305,62400.0
2013-03-06 13:55:00,38.81,38.83,38.8,38.8,29800.0,31.2305,31.2466,31.2225,31.2225,29800.0
2013-03-06 14:00:00,38.8,38.86,38.8,38.84,59900.0,31.2225,31.2708,31.2225,31.2547,59900.0
2013-03-06 14:05:00,38.84,38.84,38.8,38.83,24900.0,31.2547,31.2547,31.2225,31.2466,24900.0
2013-03-06 14:10:00,38.83,38.84,38.79,38.8,69600.0,31.2466,31.2547,31.2144,31.2225,69600.0
2013-03-06 14:15:00,38.8,38.85,38.78,38.84,56700.0,31.2225,31.2627,31.2064,31.2547,56700.0
2013-03-06 14:20:00,38.84,38.89,38.83,38.87,48800.0,31.2547,31.2949,31.2466,31.2788,48800.0
2013-03-06 14:25:00,38.88,38.9,38.86,38.88,37700.0,31.2868,31.3029,31.2708,31.2868,37700.0
2013-03-06 14:30:00,38.87,38.92,38.86,38.88,59400.0,31.2788,31.319,31.2708,31.2868,59400.0
2013-03-06 14:35:00,38.88,38.93,38.87,38.88,59700.0,31.2868,31.3271,31.2788,31.2868,59700.0
2013-03-06 14:40:00,38.87,38.87,38.85,38.87,27400.0,31.2788,31.2788,31.2627,31.2788,27400.0
2013-03-06 14:45:00,38.87,38.92,38.85,38.9,83800.0,31.2788,31.319,31.2627,31.3029,83800.0
2013-03-06 14:50:00,38.89,38.92,38.87,38.9,49700.0,31.2949,31.319,31.2788,31.3029,49700.0
2013-03-06 14:55:00,38.9,38.91,38.88,38.89,47300.0,31.3029,31.311,31.2868,31.2949,47300.0
2013-03-06 15:00:00,38.9,38.91,38.85,38.85,102200.0,31.3029,31.311,31.2627,31.2627,102200.0
2013-03-06 15:05:00,38.86,38.86,38.82,38.84,56900.0,31.2708,31.2708,31.2386,31.2547,56900.0
2013-03-06 15:10:00,38.84,38.89,38.83,38.83,52500.0,31.2547,31.2949,31.2466,31.2466,52500.0
2013-03-06 15:15:00,38.84,38.87,38.82,38.83,63000.0,31.2547,31.2788,31.2386,31.2466,63000.0
2013-03-06 15:20:00,38.83,38.86,38.82,38.86,55300.0,31.2466,31.2708,31.2386,31.2708,55300.0
2013-03-06 15:25:00,38.86,38.87,38.82,38.85,85500.0,31.2708,31.2788,31.2386,31.2627,85500.0
2013-03-06 15:30:00,38.86,38.86,38.8,38.83,111600.0,31.2708,31.2708,31.2225,31.2466,111600.0
2013-03-06 15:35:00,38.83,38.83,38.8,38.8,56600.0,31.2466,31.2466,31.2225,31.2225,56600.0
2013-03-06 15:40:00,38.8,38.85,38.8,38.81,128500.0,31.2225,31.2627,31.2225,31.2305,128500.0
2013-03-06 15:45:00,38.82,38.84,38.79,38.79,146800.0,31.2386,31.2547,31.2144,31.2144,146800.0
2013-03-06 15:50:00,38.8,38.82,38.78,38.8,164900.0,31.2225,31.2386,31.2064,31.2225,164900.0
2013-03-06 15:55:00,38.8,38.84,38.8,38.83,189800.0,31.2225,31.2547,31.2225,31.2466,189800.0
2013-03-07 09:30:00,38.83,38.89,38.81,38.85,77000.0,31.2466,31.2949,31.2305,31.2627,77000.0
2013-03-07 09:35:00,38.84,38.89,38.46,38.47,135100.0,31.2547,31.2949,30.9489,30.9569,135100.0
2013-03-07 09:40:00,38.49,38.55,38.43,38.52,116300.0,30.973,31.0213,30.9247,30.9972,116300.0
2013-03-07 09:45:00,38.53,38.59,38.48,38.52,73900.0,31.0052,31.0535,30.965,30.9972,73900.0
2013-03-07 09:50:00,38.54,38.56,38.46,38.52,77900.0,31.0132,31.0293,30.9489,30.9972,77900.0
2013-03-07 09:55:00,38.53,38.55,38.48,38.5,65600.0,31.0052,31.0213,30.965,30.9811,65600.0
2013-03-07 10:00:00,38.51,38.55,38.43,38.44,101300.0,30.9891,31.0213,30.9247,30.9328,101300.0
2013-03-07 10:05:00,38.44,38.46,38.39,38.4,128600.0,30.9328,30.9489,30.8925,30.9006,128600.0
2013-03-07 10:10:00,38.4,38.44,38.36,38.37,145800.0,30.9006,30.9328,30.8684,30.8764,145800.0
2013-03-07 10:15:00,38.37,38.41,38.36,38.38,91800.0,30.8764,30.9086,30.8684,30.8845,91800.0
2013-03-07 10:20:00,38.39,38.41,38.31,38.31,90800.0,30.8925,30.9086,30.8282,30.8282,90800.0
2013-03-07 10:25:00,38.31,38.37,38.29,38.37,65900.0,30.8282,30.8764,30.8121,30.8764,65900.0
2013-03-07 10:30:00,38.37,38.42,38.36,38.42,68700.0,30.8764,30.9167,30.8684,30.9167,68700.0
2013-03-07 10:35:00,38.43,38.43,38.33,38.33,58300.0,30.9247,30.9247,30.8443,30.8443,58300.0
2013-03-07 10:40:00,38.33,38.37,38.32,38.36,61400.0,30.8443,30.8764,30.8362,30.8684,61400.0
2013-03-07 10:45:00,38.36,38.4,38.34,38.39,52800.0,30.8684,30.9006,30.8523,30.8925,52800.0
2013-03-07 10:50:00,38.38,38.39,38.33,38.33,39100.0,30.8845,30.8925,30.8443,30.8443,39100.0
2013-03-07 10:55:00,38.33,38.4,38.32,38.4,52700.0,30.8443,30.9006,30.8362,30.9006,52700.0
2013-03-07 11:00:00,38.4,38.4,38.35,38.36,50900.0,30.9006,30.9006,30.8604,30.8684,50900.0
2013-03-07 11:05:00,38.35,38.37,38.34,38.36,36500.0,30.8604,30.8764,30.8523,30.8684,36500.0
2013-03-07 11:10:00,38.36,38.37,38.33,38.33,77300.0,30.8684,30.8764,30.8443,30.8443,77300.0
2013-03-07 11:15:00,38.34,38.35,38.31,38.32,43200.0,30.8523,30.8604,30.8282,30.8362,43200.0
2013-03-07 11:20:00,38.32,38.32,38.3,38.3,42300.0,30.8362,30.8362,30.8201,30.8201,42300.0
2013-03-07 11:25:00,38.31,38.31,38.26,38.26,97800.0,30.8282,30.8282,30.7879,30.7879,97800.0
2013-03-07 11:30:00,38.26,38.31,38.24,38.3,88700.0,30.7879,30.8282,30.7718,30.8201,88700.0
2013-03-07 11:35:00,38.3,38.34,38.3,38.32,55300.0,30.8201,30.8523,30.8201,30.8362,55300.0
2013-03-07 11:40:00,38.32,38.34,38.31,38.33,37800.0,30.8362,30.8523,30.8282,30.8443,37800.0
2013-03-07 11:45:00,38.33,38.34,38.31,38.32,52900.0,30.8443,30.8523,30.8282,30.8362,52900.0
2013-03-07 11:50:00,38.32,38.36,38.32,38.34,57200.0,30.8362,30.8684,30.8362,30.8523,57200.0
2013-03-07 11:55:00,38.34,38.38,38.31,38.32,68100.0,30.8523,30.8845,30.8282,30.8362,68100.0
2013-03-07 12:00:00,38.32,38.35,38.3,38.3,43500.0,30.8362,30.8604,30.8201,30.8201,43500.0
2013-03-07 12:05:00,38.3,38.3,38.25,38.26,37200.0,30.8201,30.8201,30.7799,30.7879,37200.0
2013-03-07 12:10:00,38.25,38.26,38.24,38.25,30300.0,30.7799,30.7879,30.7718,30.7799,30300.0
2013-03-07 12:15:00,38.25,38.29,38.25,38.28,40700.0,30.7799,30.8121,30.7799,30.804,40700.0
2013-03-07 12:20:00,38.29,38.3,38.26,38.26,49100.0,30.8121,30.8201,30.7879,30.7879,49100.0
2013-03-07 12:25:00,38.27,38.29,38.27,38.29,52700.0,30.796,30.8121,30.796,30.8121,52700.0
2013-03-07 12:30:00,38.29,38.35,38.29,38.32,35400.0,30.8121,30.8604,30.8121,30.8362,35400.0
2013-03-07 12:35:00,38.32,38.38,38.32,38.36,45900.0,30.8362,30.8845,30.8362,30.8684,45900.0
2013-03-07 12:40:00,38.36,38.4,38.35,38.39,44700.0,30.8684,30.9006,30.8604,30.8925,44700.0
2013-03-07 12:45:00,38.39,38.43,38.39,38.42,67400.0,30.8925,30.9247,30.8925,30.9167,67400.0
2013-03-07 12:50:00,38.43,38.44,38.42,38.43,28800.0,30.9247,30.9328,30.9167,30.9247,28800.0
2013-03-07 12:55:00,38.43,38.47,38.43,38.46,52900.0,30.9247,30.9569,30.9247,30.9489,52900.0
2013-03-07 13:00:00,38.46,38.48,38.44,38.47,52500.0,30.9489,30.965,30.9328,30.9569,52500.0
2013-03-07 13:05:00,38.47,38.5,38.47,38.49,126300.0,30.9569,30.9811,30.9569,30.973,126300.0
2013-03-07 13:10:00,38.5,38.52,38.49,38.52,35700.0,30.9811,30.9972,30.973,30.9972,35700.0
2013-03-07 13:15:00,38.51,38.55,38.51,38.53,32700.0,30.9891,31.0213,30.9891,31.0052,32700.0
2013-03-07 13:20:00,38.52,38.55,38.52,38.53,43700.0,30.9972,31.0213,30.9972,31.0052,43700.0
2013-03-07 13:25:00,38.53,38.55,38.51,38.53,29300.0,31.0052,31.0213,30.9891,31.0052,29300.0
2013-03-07 13:30:00,38.53,38.54,38.5,38.51,45000.0,31.0052,31.0132,30.9811,30.9891,45000.0
2013-03-07 13:35:00,38.51,38.56,38.5,38.55,73900.0,30.9891,31.0293,30.9811,31.0213,73900.0
2013-03-07 13:40:00,38.54,38.6,38.54,38.56,128100.0,31.0132,31.0615,31.0132,31.0293,128100.0
2013-03-07 13:45:00,38.56,38.64,38.55,38.61,101300.0,31.0293,31.0937,31.0213,31.0696,101300.0
2013-03-07 13:50:00,38.61,38.63,38.61,38.62,41900.0,31.0696,31.0857,31.0696,31.0776,41900.0
2013-03-07 13:55:00,38.62,38.63,38.58,38.59,86700.0,31.0776,31.0857,31.0454,31.0535,86700.0
2013-03-07 14:00:00,38.59,38.6,38.57,38.59,47500.0,31.0535,31.0615,31.0374,31.0535,47500.0
2013-03-07 14:05:00,38.59,38.59,38.56,38.59,44300.0,31.0535,31.0535,31.0293,31.0535,44300.0
2013-03-07 14:10:00,38.59,38.59,38.55,38.57,55800.0,31.0535,31.0535,31.0213,31.0374,55800.0
2013-03-07 14:15:00,38.57,38.62,38.57,38.62,80600.0,31.0374,31.0776,31.0374,31.0776,80600.0
2013-03-07 14:20:00,38.61,38.62,38.6,38.62,58600.0,31.0696,31.0776,31.0615,31.0776,58600.0
2013-03-07 14:25:00,38.62,38.65,38.61,38.63,76500.0,31.0776,31.1018,31.0696,31.0857,76500.0
2013-03-07 14:30:00,38.63,38.64,38.61,38.62,62300.0,31.0857,31.0937,31.0696,31.0776,62300.0
2013-03-07 14:35:00,38.61,38.62,38.59,38.6,74800.0,31.0696,31.0776,31.0535,31.0615,74800.0
2013-03-07 14:40:00,38.6,38.61,38.58,38.58,43100.0,31.0615,31.0696,31.0454,31.0454,43100.0
2013-03-07 14:45:00,38.58,38.6,38.56,38.59,73200.0,31.0454,31.0615,31.0293,31.0535,73200.0
2013-03-07 14:50:00,38.59,38.63,38.59,38.63,58700.0,31.0535,31.0857,31.0535,31.0857,58700.0
2013-03-07 14:55:00,38.63,38.66,38.63,38.65,49400.0,31.0857,31.1098,31.0857,31.1018,49400.0
2013-03-07 15:00:00,38.66,38.67,38.64,38.64,84800.0,31.1098,31.1179,31.0937,31.0937,84800.0
2013-03-07 15:05:00,38.64,38.67,38.63,38.65,196300.0,31.0937,31.1179,31.0857,31.1018,196300.0
2013-03-07 15:10:00,38.65,38.66,38.64,38.66,73200.0,31.1018,31.1098,31.0937,31.1098,73200.0
2013-03-07 15:15:00,38.66,38.7,38.65,38.69,101500.0,31.1098,31.142,31.1018,31.134,101500.0
2013-03-07 15:20:00,38.69,38.69,38.65,38.66,69600.0,31.134,31.134,31.1018,31.1098,69600.0
2013-03-07 15:25:00,38.66,38.69,38.65,38.68,68400.0,31.1098,31.134,31.1018,31.1259,68400.0
2013-03-07 15:30:00,38.67,38.69,38.65,38.68,75900.0,31.1179,31.134,31.1018,31.1259,75900.0
2013-03-07 15:35:00,38.68,38.69,38.67,38.67,81100.0,31.1259,31.134,31.1179,31.1179,81100.0
2013-03-07 15:40:00,38.68,38.72,38.66,38.66,107400.0,31.1259,31.1581,31.1098,31.1098,107400.0
2013-03-07 15:45:00,38.66,38.72,38.64,38.71,125700.0,31.1098,31.1581,31.0937,31.15,125700.0
2013-03-07 15:50:00,38.72,38.79,38.71,38.75,267400.0,31.1581,31.2144,31.15,31.1822,267400.0
2013-03-07 15:55:00,38.75,38.76,38.7,38.7,261900.0,31.1822,31.1903,31.142,31.142,261900.0
2013-03-08 09:30:00,38.9,39.2,38.8,39.17,206600.0,31.3029,31.5444,31.2225,31.5202,206600.0
2013-03-08 09:35:00,39.17,39.17,38.96,39.09,61000.0,31.5202,31.5202,31.3512,31.4558,61000.0
2013-03-08 09:40:00,39.09,39.09,38.97,39.01,127300.0,31.4558,31.4558,31.3593,31.3915,127300.0
2013-03-08 09:45:00,39.01,39.05,38.92,39.04,70000.0,31.3915,31.4236,31.319,31.4156,70000.0
2013-03-08 09:50:00,39.03,39.08,38.96,39.0,69500.0,31.4076,31.4478,31.3512,31.3834,69500.0
2013-03-08 09:55:00,38.97,39.0,38.91,38.94,56300.0,31.3593,31.3834,31.311,31.3351,56300.0
2013-03-08 10:00:00,38.94,38.96,38.85,38.92,61600.0,31.3351,31.3512,31.2627,31.319,61600.0
2013-03-08 10:05:00,38.92,38.94,38.87,38.93,62700.0,31.319,31.3351,31.2788,31.3271,62700.0
2013-03-08 10:10:00,38.93,38.93,38.85,38.9,86000.0,31.3271,31.3271,31.2627,31.3029,86000.0
2013-03-08 10:15:00,38.91,38.98,38.89,38.97,111600.0,31.311,31.3673,31.2949,31.3593,111600.0
2013-03-08 10:20:00,38.99,39.02,38.95,39.01,129300.0,31.3754,31.3995,31.3432,31.3915,129300.0
2013-03-08 10:25:00,39.0,39.05,38.95,39.03,79700.0,31.3834,31.4236,31.3432,31.4076,79700.0
2013-03-08 10:30:00,39.04,39.09,39.01,39.09,101600.0,31.4156,31.4558,31.3915,31.4558,101600.0
2013-03-08 10:35:00,39.09,39.14,39.07,39.1,120200.0,31.4558,31.4961,31.4397,31.4639,120200.0
2013-03-08 10:40:00,39.09,39.17,39.08,39.12,107300.0,31.4558,31.5202,31.4478,31.48,107300.0
2013-03-08 10:45:00,39.12,39.13,39.05,39.06,50500.0,31.48,31.488,31.4236,31.4317,50500.0
2013-03-08 10:50:00,39.06,39.08,39.02,39.05,77900.0,31.4317,31.4478,31.3995,31.4236,77900.0
2013-03-08 10:55:00,39.05,39.09,39.04,39.08,88500.0,31.4236,31.4558,31.4156,31.4478,88500.0
2013-03-08 11:00:00,39.08,39.09,39.03,39.07,58900.0,31.4478,31.4558,31.4076,31.4397,58900.0
2013-03-08 11:05:00,39.06,39.15,39.06,39.14,65100.0,31.4317,31.5041,31.4317,31.4961,65100.0
2013-03-08 11:10:00,39.14,39.17,39.12,39.14,64800.0,31.4961,31.5202,31.48,31.4961,64800.0
2013-03-08 11:15:00,39.13,39.14,39.09,39.1,50900.0,31.488,31.4961,31.4558,31.4639,50900.0
2013-03-08 11:20:00,39.1,39.16,39.1,39.15,35500.0,31.4639,31.5122,31.4639,31.5041,35500.0
2013-03-08 11:25:00,39.15,39.18,39.15,39.16,37800.0,31.5041,31.5283,31.5041,31.5122,37800.0
2013-03-08 11:30:00,39.16,39.2,39.15,39.18,65300.0,31.5122,31.5444,31.5041,31.5283,65300.0
2013-03-08 11:35:00,39.19,39.2,39.16,39.16,52500.0,31.5363,31.5444,31.5122,31.5122,52500.0
2013-03-08 11:40:00,39.17,39.2,39.16,39.19,51500.0,31.5202,31.5444,31.5122,31.5363,51500.0
2013-03-08 11:45:00,39.18,39.2,39.16,39.18,50200.0,31.5283,31.5444,31.5122,31.5283,50200.0
2013-03-08 11:50:00,39.19,39.2,39.13,39.13,68100.0,31.5363,31.5444,31.488,31.488,68100.0
2013-03-08 11:55:00,39.13,39.16,39.13,39.16,45200.0,31.488,31.5122,31.488,31.5122,45200.0
2013-03-08 12:00:00,39.16,39.16,39.12,39.14,74700.0,31.5122,31.5122,31.48,31.4961,74700.0
2013-03-08 12:05:00,39.14,39.14,39.09,39.09,50800.0,31.4961,31.4961,31.4558,31.4558,50800.0
2013-03-08 12:10:00,39.09,39.09,39.01,39.01,71400.0,31.4558,31.4558,31.3915,31.3915,71400.0
2013-03-08 12:15:00,39.02,39.06,38.99,39.0,28100.0,31.3995,31.4317,31.3754,31.3834,28100.0
2013-03-08 12:20:00,39.01,39.03,38.98,39.02,37900.0,31.3915,31.4076,31.3673,31.3995,37900.0
2013-03-08 12:25:00,39.02,39.03,39.0,39.01,36800.0,31.3995,31.4076,31.3834,31.3915,36800.0
2013-03-08 12:30:00,39.01,39.04,38.99,38.99,37000.0,31.3915,31.4156,31.3754,31.3754,37000.0
2013-03-08 12:35:00,38.99,39.04,38.99,39.04,43600.0,31.3754,31.4156,31.3754,31.4156,43600.0
2013-03-08 12:40:00,39.04,39.09,39.03,39.07,57100.0,31.4156,31.4558,31.4076,31.4397,57100.0
2013-03-08 12:45:00,39.06,39.1,39.06,39.09,78700.0,31.4317,31.4639,31.4317,31.4558,78700.0
2013-03-08 12:50:00,39.08,39.1,39.07,39.09,75800.0,31.4478,31.4639,31.4397,31.4558,75800.0
2013-03-08 12:55:00,39.08,39.09,39.05,39.09,73900.0,31.4478,31.4558,31.4236,31.4558,73900.0
2013-03-08 13:00:00,39.09,39.11,39.08,39.11,73600.0,31.4558,31.4719,31.4478,31.4719,73600.0
2013-03-08 13:05:00,39.11,39.12,39.09,39.1,41700.0,31.4719,31.48,31.4558,31.4639,41700.0
2013-03-08 13:10:00,39.1,39.11,39.09,39.09,28100.0,31.4639,31.4719,31.4558,31.4558,28100.0
2013-03-08 13:15:00,39.09,39.13,39.09,39.1,59800.0,31.4558,31.488,31.4558,31.4639,59800.0
2013-03-08 13:20:00,39.1,39.14,39.1,39.13,56200.0,31.4639,31.4961,31.4639,31.488,56200.0
2013-03-08 13:25:00,39.12,39.13,39.04,39.04,55200.0,31.48,31.488,31.4156,31.4156,55200.0
2013-03-08 13:30:00,39.05,39.09,39.05,39.06,82400.0,31.4236,31.4558,31.4236,31.4317,82400.0
2013-03-08 13:35:00,39.07,39.13,39.05,39.12,40600.0,31.4397,31.488,31.4236,31.48,40600.0
2013-03-08 13:40:00,39.12,39.13,39.09,39.12,63300.0,31.48,31.488,31.4558,31.48,63300.0
2013-03-08 13:45:00,39.12,39.16,39.12,39.16,33600.0,31.48,31.5122,31.48,31.5122,33600.0
2013-03-08 13:50:00,39.16,39.18,39.14,39.17,56300.0,31.5122,31.5283,31.4961,31.5202,56300.0
2013-03-08 13:55:00,39.18,39.18,39.15,39.15,34700.0,31.5283,31.5283,31.5041,31.5041,34700.0
2013-03-08 14:00:00,39.15,39.18,39.14,39.15,152900.0,31.5041,31.5283,31.4961,31.5041,152900.0
2013-03-08 14:05:00,39.15,39.15,39.12,39.14,21300.0,31.5041,31.5041,31.48,31.4961,21300.0
2013-03-08 14:10:00,39.14,39.16,39.13,39.16,58000.0,31.4961,31.5122,31.488,31.5122,58000.0
2013-03-08 14:15:00,39.16,39.16,39.13,39.14,53000.0,31.5122,31.5122,31.488,31.4961,53000.0
2013-03-08 14:20:00,39.14,39.17,39.14,39.16,47300.0,31.4961,31.5202,31.4961,31.5122,47300.0
2013-03-08 14:25:00,39.15,39.16,39.14,39.16,59200.0,31.5041,31.5122,31.4961,31.5122,59200.0
2013-03-08 14:30:00,39.16,39.17,39.14,39.16,49800.0,31.5122,31.5202,31.4961,31.5122,49800.0
2013-03-08 14:35:00,39.17,39.17,39.13,39.17,76000.0,31.5202,31.5202,31.488,31.5202,76000.0
2013-03-08 14:40:00,39.17,39.19,39.16,39.18,60700.0,31.5202,31.5363,31.5122,31.5283,60700.0
2013-03-08 14:45:00,39.18,39.21,39.18,39.2,272000.0,31.5283,31.5524,31.5283,31.5444,272000.0
2013-03-08 14:50:00,39.21,39.24,39.2,39.22,57300.0,31.5524,31.5765,31.5444,31.5604,57300.0
2013-03-08 14:55:00,39.23,39.25,39.21,39.23,119900.0,31.5685,31.5846,31.5524,31.5685,119900.0
2013-03-08 15:00:00,39.23,39.27,39.22,39.25,124300.0,31.5685,31.6007,31.5604,31.5846,124300.0
2013-03-08 15:05:00,39.25,39.25,39.19,39.2,96900.0,31.5846,31.5846,31.5363,31.5444,96900.0
2013-03-08 15:10:00,39.19,39.23,39.19,39.23,41800.0,31.5363,31.5685,31.5363,31.5685,41800.0
2013-03-08 15:15:00,39.23,39.29,39.22,39.28,66900.0,31.5685,31.6168,31.5604,31.6087,66900.0
2013-03-08 15:20:00,39.28,39.32,39.27,39.3,85800.0,31.6087,31.6409,31.6007,31.6248,85800.0
2013-03-08 15:25:00,39.3,39.3,39.26,39.27,118300.0,31.6248,31.6248,31.5926,31.6007,118300.0
2013-03-08 15:30:00,39.27,39.29,39.27,39.28,56300.0,31.6007,31.6168,31.6007,31.6087,56300.0
2013-03-08 15:35:00,39.28,39.29,39.26,39.27,126400.0,31.6087,31.6168,31.5926,31.6007,126400.0
2013-03-08 15:40:00,39.27,39.32,39.27,39.3,227000.0,31.6007,31.6409,31.6007,31.6248,227000.0
2013-03-08 15:45:00,39.31,39.39,39.3,39.39,170400.0,31.6329,31.6972,31.6248,31.6972,170400.0
2013-03-08 15:50:00,39.39,39.39,39.3,39.32,229800.0,31.6972,31.6972,31.6248,31.6409,229800.0
2013-03-08 15:55:00,39.32,39.33,39.27,39.28,286400.0,31.6409,31.649,31.6007,31.6087,286400.0
2013-03-11 09:30:00,39.13,39.42,39.13,39.33,143400.0,31.488,31.7214,31.488,31.649,143400.0
2013-03-11 09:35:00,39.33,39.41,39.28,39.39,57300.0,31.649,31.7133,31.6087,31.6972,57300.0
2013-03-11 09:40:00,39.39,39.41,39.37,39.4,55400.0,31.6972,31.7133,31.6812,31.7053,55400.0
2013-03-11 09:45:00,39.4,39.42,39.36,39.37,97500.0,31.7053,31.7214,31.6731,31.6812,97500.0
2013-03-11 09:50:00,39.37,39.38,39.31,39.32,45300.0,31.6812,31.6892,31.6329,31.6409,45300.0
2013-03-11 09:55:00,39.32,39.32,39.29,39.3,33300.0,31.6409,31.6409,31.6168,31.6248,33300.0
2013-03-11 10:00:00,39.3,39.41,39.3,39.37,66400.0,31.6248,31.7133,31.6248,31.6812,66400.0
2013-03-11 10:05:00,39.37,39.44,39.37,39.43,46700.0,31.6812,31.7375,31.6812,31.7294,46700.0
2013-03-11 10:10:00,39.43,39.48,39.4,39.46,53800.0,31.7294,31.7697,31.7053,31.7536,53800.0
2013-03-11 10:15:00,39.45,39.49,39.43,39.47,51800.0,31.7455,31.7777,31.7294,31.7616,51800.0
2013-03-11 10:20:00,39.47,39.48,39.42,39.43,169000.0,31.7616,31.7697,31.7214,31.7294,169000.0
2013-03-11 10:25:00,39.43,39.46,39.43,39.45,24900.0,31.7294,31.7536,31.7294,31.7455,24900.0
2013-03-11 10:30:00,39.44,39.5,39.43,39.48,50500.0,31.7375,31.7858,31.7294,31.7697,50500.0
2013-03-11 10:35:00,39.48,39.5,39.46,39.46,68800.0,31.7697,31.7858,31.7536,31.7536,68800.0
2013-03-11 10:40:00,39.46,39.49,39.46,39.48,45700.0,31.7536,31.7777,31.7536,31.7697,45700.0
2013-03-11 10:45:00,39.48,39.5,39.47,39.48,56200.0,31.7697,31.7858,31.7616,31.7697,56200.0
2013-03-11 10:50:00,39.48,39.48,39.41,39.44,71800.0,31.7697,31.7697,31.7133,31.7375,71800.0
2013-03-11 10:55:00,39.44,39.48,39.41,39.46,71300.0,31.7375,31.7697,31.7133,31.7536,71300.0
2013-03-11 11:00:00,39.46,39.48,39.45,39.48,44500.0,31.7536,31.7697,31.7455,31.7697,44500.0
2013-03-11 11:05:00,39.48,39.5,39.47,39.49,84700.0,31.7697,31.7858,31.7616,31.7777,84700.0
2013-03-11 11:10:00,39.5,39.57,39.49,39.56,125900.0,31.7858,31.8421,31.7777,31.834,125900.0
2013-03-11 11:15:00,39.55,39.58,39.55,39.56,62600.0,31.826,31.8501,31.826,31.834,62600.0
2013-03-11 11:20:00,39.56,39.56,39.51,39.53,75900.0,31.834,31.834,31.7938,31.8099,75900.0
2013-03-11 11:25:00,39.53,39.58,39.52,39.56,67600.0,31.8099,31.8501,31.8019,31.834,67600.0
2013-03-11 11:30:00,39.55,39.59,39.53,39.56,85200.0,31.826,31.8582,31.8099,31.834,85200.0
2013-03-11 11:35:00,39.56,39.56,39.53,39.54,83700.0,31.834,31.834,31.8099,31.818,83700.0
2013-03-11 11:40:00,39.55,39.59,39.53,39.56,106400.0,31.826,31.8582,31.8099,31.834,106400.0
2013-03-11 11:45:00,39.56,39.63,39.56,39.62,115000.0,31.834,31.8904,31.834,31.8823,115000.0
2013-03-11 11:50:00,39.62,39.63,39.61,39.63,41100.0,31.8823,31.8904,31.8743,31.8904,41100.0
2013-03-11 11:55:00,39.62,39.63,39.61,39.62,32500.0,31.8823,31.8904,31.8743,31.8823,32500.0
2013-03-11 12:00:00,39.62,39.66,39.61,39.63,97700.0,31.8823,31.9145,31.8743,31.8904,97700.0
2013-03-11 12:05:00,39.63,39.67,39.61,39.62,54100.0,31.8904,31.9226,31.8743,31.8823,54100.0
2013-03-11 12:10:00,39.63,39.64,39.62,39.64,42100.0,31.8904,31.8984,31.8823,31.8984,42100.0
2013-03-11 12:15:00,39.64,39.64,39.63,39.63,15000.0,31.8984,31.8984,31.8904,31.8904,15000.0
2013-03-11 12:20:00,39.64,39.68,39.63,39.66,78000.0,31.8984,31.9306,31.8904,31.9145,78000.0
2013-03-11 12:25:00,39.66,39.67,39.63,39.64,51800.0,31.9145,31.9226,31.8904,31.8984,51800.0
2013-03-11 12:30:00,39.64,39.64,39.58,39.58,72300.0,31.8984,31.8984,31.8501,31.8501,72300.0
2013-03-11 12:35:00,39.59,39.59,39.56,39.57,67600.0,31.8582,31.8582,31.834,31.8421,67600.0
2013-03-11 12:40:00,39.58,39.58,39.49,39.52,70300.0,31.8501,31.8501,31.7777,31.8019,70300.0
2013-03-11 12:45:00,39.51,39.53,39.47,39.47,52600.0,31.7938,31.8099,31.7616,31.7616,52600.0
2013-03-11 12:50:00,39.47,39.5,39.47,39.5,20500.0,31.7616,31.7858,31.7616,31.7858,20500.0
2013-03-11 12:55:00,39.5,39.54,39.48,39.53,100300.0,31.7858,31.818,31.7697,31.8099,100300.0
2013-03-11 13:00:00,39.54,39.58,39.53,39.56,70800.0,31.818,31.8501,31.8099,31.834,70800.0
2013-03-11 13:05:00,39.56,39.59,39.51,39.58,92800.0,31.834,31.8582,31.7938,31.8501,92800.0
2013-03-11 13:10:00,39.58,39.59,39.54,39.55,50300.0,31.8501,31.8582,31.818,31.826,50300.0
2013-03-11 13:15:00,39.54,39.58,39.54,39.58,42800.0,31.818,31.8501,31.818,31.8501,42800.0
2013-03-11 13:20:00,39.57,39.61,39.57,39.6,72700.0,31.8421,31.8743,31.8421,31.8662,72700.0
2013-03-11 13:25:00,39.6,39.63,39.6,39.6,56100.0,31.8662,31.8904,31.8662,31.8662,56100.0
2013-03-11 13:30:00,39.61,39.62,39.59,39.59,44300.0,31.8743,31.8823,31.8582,31.8582,44300.0
2013-03-11 13:35:00,39.59,39.61,39.58,39.58,47500.0,31.8582,31.8743,31.8501,31.8501,47500.0
2013-03-11 13:40:00,39.59,39.61,39.59,39.59,50400.0,31.8582,31.8743,31.8582,31.8582,50400.0
2013-03-11 13:45:00,39.59,39.64,39.59,39.64,38400.0,31.8582,31.8984,31.8582,31.8984,38400.0
2013-03-11 13:50:00,39.64,39.68,39.62,39.67,90600.0,31.8984,31.9306,31.8823,31.9226,90600.0
2013-03-11 13:55:00,39.67,39.68,39.67,39.67,11800.0,31.9226,31.9306,31.9226,31.9226,11800.0
2013-03-11 14:00:00,39.67,39.68,39.64,39.64,64400.0,31.9226,31.9306,31.8984,31.8984,64400.0
2013-03-11 14:05:00,39.65,39.66,39.63,39.66,57000.0,31.9065,31.9145,31.8904,31.9145,57000.0
2013-03-11 14:10:00,39.66,39.69,39.65,39.65,111700.0,31.9145,31.9387,31.9065,31.9065,111700.0
2013-03-11 14:15:00,39.66,39.66,39.6,39.6,52200.0,31.9145,31.9145,31.8662,31.8662,52200.0
2013-03-11 14:20:00,39.6,39.66,39.6,39.65,59900.0,31.8662,31.9145,31.8662,31.9065,59900.0
2013-03-11 14:25:00,39.66,39.66,39.59,39.6,57800.0,31.9145,31.9145,31.8582,31.8662,57800.0
2013-03-11 14:30:00,39.61,39.62,39.58,39.58,124900.0,31.8743,31.8823,31.8501,31.8501,124900.0
2013-03-11 14:35:00,39.58,39.6,39.58,39.59,51200.0,31.8501,31.8662,31.8501,31.8582,51200.0
2013-03-11 14:40:00,39.59,39.66,39.58,39.63,89900.0,31.8582,31.9145,31.8501,31.8904,89900.0
2013-03-11 14:45:00,39.63,39.64,39.59,39.59,89500.0,31.8904,31.8984,31.8582,31.8582,89500.0
2013-03-11 14:50:00,39.59,39.62,39.59,39.62,63800.0,31.8582,31.8823,31.8582,31.8823,63800.0
2013-03-11 14:55:00,39.62,39.64,39.59,39.63,78300.0,31.8823,31.8984,31.8582,31.8904,78300.0
2013-03-11 15:00:00,39.64,39.64,39.61,39.63,63100.0,31.8984,31.8984,31.8743,31.8904,63100.0
2013-03-11 15:05:00,39.63,39.67,39.6,39.61,74200.0,31.8904,31.9226,31.8662,31.8743,74200.0
2013-03-11 15:10:00,39.61,39.61,39.57,39.6,78200.0,31.8743,31.8743,31.8421,31.8662,78200.0
2013-03-11 15:15:00,39.6,39.6,39.57,39.58,60700.0,31.8662,31.8662,31.8421,31.8501,60700.0
2013-03-11 15:20:00,39.57,39.59,39.57,39.58,68500.0,31.8421,31.8582,31.8421,31.8501,68500.0
2013-03-11 15:25:00,39.58,39.58,39.54,39.57,64700.0,31.8501,31.8501,31.818,31.8421,64700.0
2013-03-11 15:30:00,39.57,39.57,39.55,39.55,72500.0,31.8421,31.8421,31.826,31.826,72500.0
2013-03-11 15:35:00,39.55,39.56,39.52,39.53,107400.0,31.826,31.834,31.8019,31.8099,107400.0
2013-03-11 15:40:00,39.54,39.59,39.53,39.58,155400.0,31.818,31.8582,31.8099,31.8501,155400.0
2013-03-11 15:45:00,39.57,39.63,39.57,39.62,244600.0,31.8421,31.8904,31.8421,31.8823,244600.0
2013-03-11 15:50:00,39.63,39.64,39.6,39.62,155300.0,31.8904,31.8984,31.8662,31.8823,155300.0
2013-03-11 15:55:00,39.62,39.68,39.58,39.66,305800.0,31.8823,31.9306,31.8501,31.9145,305800.0
2013-03-12 09:30:00,39.59,39.66,39.59,39.66,80900.0,31.8582,31.9145,31.8582,31.9145,80900.0
2013-03-12 09:35:00,39.66,39.69,39.58,39.61,50400.0,31.9145,31.9387,31.8501,31.8743,50400.0
2013-03-12 09:40:00,39.61,39.68,39.6,39.62,47400.0,31.8743,31.9306,31.8662,31.8823,47400.0
2013-03-12 09:45:00,39.61,39.61,39.46,39.5,99400.0,31.8743,31.8743,31.7536,31.7858,99400.0
2013-03-12 09:50:00,39.5,39.55,39.46,39.5,137600.0,31.7858,31.826,31.7536,31.7858,137600.0
2013-03-12 09:55:00,39.5,39.58,39.47,39.55,98000.0,31.7858,31.8501,31.7616,31.826,98000.0
2013-03-12 10:00:00,39.55,39.59,39.47,39.48,101800.0,31.826,31.8582,31.7616,31.7697,101800.0
2013-03-12 10:05:00,39.49,39.6,39.48,39.55,126300.0,31.7777,31.8662,31.7697,31.826,126300.0
2013-03-12 10:10:00,39.56,39.59,39.5,39.52,83500.0,31.834,31.8582,31.7858,31.8019,83500.0
2013-03-12 10:15:00,39.52,39.58,39.5,39.57,64200.0,31.8019,31.8501,31.7858,31.8421,64200.0
2013-03-12 10:20:00,39.58,39.6,39.5,39.57,487600.0,31.8501,31.8662,31.7858,31.8421,487600.0
2013-03-12 10:25:00,39.56,39.61,39.54,39.61,171300.0,31.834,31.8743,31.818,31.8743,171300.0
2013-03-12 10:30:00,39.62,39.62,39.46,39.46,74900.0,31.8823,31.8823,31.7536,31.7536,74900.0
2013-03-12 10:35:00,39.46,39.47,39.35,39.36,112100.0,31.7536,31.7616,31.6651,31.6731,112100.0
2013-03-12 10:40:00,39.36,39.4,39.35,39.39,93400.0,31.6731,31.7053,31.6651,31.6972,93400.0
2013-03-12 10:45:00,39.38,39.39,39.3,39.31,123600.0,31.6892,31.6972,31.6248,31.6329,123600.0
2013-03-12 10:50:00,39.32,39.42,39.28,39.42,106500.0,31.6409,31.7214,31.6087,31.7214,106500.0
2013-03-12 10:55:00,39.42,39.42,39.35,39.37,75700.0,31.7214,31.7214,31.6651,31.6812,75700.0
2013-03-12 11:00:00,39.36,39.41,39.36,39.39,59000.0,31.6731,31.7133,31.6731,31.6972,59000.0
2013-03-12 11:05:00,39.39,39.39,39.29,39.31,101200.0,31.6972,31.6972,31.6168,31.6329,101200.0
2013-03-12 11:10:00,39.31,39.38,39.3,39.34,65300.0,31.6329,31.6892,31.6248,31.657,65300.0
2013-03-12 11:15:00,39.33,39.36,39.29,39.31,52900.0,31.649,31.6731,31.6168,31.6329,52900.0
2013-03-12 11:20:00,39.32,39.32,39.2,39.2,77900.0,31.6409,31.6409,31.5444,31.5444,77900.0
2013-03-12 11:25:00,39.2,39.24,39.19,39.19,63200.0,31.5444,31.5765,31.5363,31.5363,63200.0
2013-03-12 11:30:00,39.19,39.23,39.16,39.19,105300.0,31.5363,31.5685,31.5122,31.5363,105300.0
2013-03-12 11:35:00,39.19,39.26,39.17,39.25,61600.0,31.5363,31.5926,31.5202,31.5846,61600.0
2013-03-12 11:40:00,39.25,39.27,39.25,39.26,73500.0,31.5846,31.6007,31.5846,31.5926,73500.0
2013-03-12 11:45:00,39.26,39.34,39.25,39.34,198200.0,31.5926,31.657,31.5846,31.657,198200.0
2013-03-12 11:50:00,39.34,39.34,39.25,39.26,109600.0,31.657,31.657,31.5846,31.5926,109600.0
2013-03-12 11:55:00,39.25,39.31,39.23,39.29,69400.0,31.5846,31.6329,31.5685,31.6168,69400.0
2013-03-12 12:00:00,39.29,39.29,39.27,39.27,23000.0,31.6168,31.6168,31.6007,31.6007,23000.0
2013-03-12 12:05:00,39.27,39.32,39.24,39.31,69300.0,31.6007,31.6409,31.5765,31.6329,69300.0
2013-03-12 12:10:00,39.32,39.35,39.3,39.35,30700.0,31.6409,31.6651,31.6248,31.6651,30700.0
2013-03-12 12:15:00,39.34,39.37,39.34,39.36,50200.0,31.657,31.6812,31.657,31.6731,50200.0
2013-03-12 12:20:00,39.37,39.37,39.32,39.35,59500.0,31.6812,31.6812,31.6409,31.6651,59500.0
2013-03-12 12:25:00,39.36,39.37,39.3,39.31,49800.0,31.6731,31.6812,31.6248,31.6329,49800.0
2013-03-12 12:30:00,39.32,39.33,39.27,39.27,28300.0,31.6409,31.649,31.6007,31.6007,28300.0
2013-03-12 12:35:00,39.26,39.27,39.2,39.2,50100.0,31.5926,31.6007,31.5444,31.5444,50100.0
2013-03-12 12:40:00,39.2,39.21,39.17,39.18,38700.0,31.5444,31.5524,31.5202,31.5283,38700.0
2013-03-12 12:45:00,39.18,39.19,39.13,39.15,45600.0,31.5283,31.5363,31.488,31.5041,45600.0
2013-03-12 12:50:00,39.15,39.19,39.14,39.19,91000.0,31.5041,31.5363,31.4961,31.5363,91000.0
2013-03-12 12:55:00,39.18,39.22,39.18,39.2,37800.0,31.5283,31.5604,31.5283,31.5444,37800.0
2013-03-12 13:00:00,39.2,39.2,39.17,39.18,36600.0,31.5444,31.5444,31.5202,31.5283,36600.0
2013-03-12 13:05:00,39.18,39.21,39.16,39.2,19300.0,31.5283,31.5524,31.5122,31.5444,19300.0
2013-03-12 13:10:00,39.19,39.21,39.16,39.2,54400.0,31.5363,31.5524,31.5122,31.5444,54400.0
2013-03-12 13:15:00,39.2,39.27,39.2,39.27,28300.0,31.5444,31.6007,31.5444,31.6007,28300.0
2013-03-12 13:20:00,39.27,39.29,39.24,39.28,53100.0,31.6007,31.6168,31.5765,31.6087,53100.0
2013-03-12 13:25:00,39.28,39.28,39.25,39.25,41700.0,31.6087,31.6087,31.5846,31.5846,41700.0
2013-03-12 13:30:00,39.25,39.26,39.2,39.23,96600.0,31.5846,31.5926,31.5444,31.5685,96600.0
2013-03-12 13:35:00,39.22,39.25,39.22,39.25,46100.0,31.5604,31.5846,31.5604,31.5846,46100.0
2013-03-12 13:40:00,39.25,39.25,39.22,39.25,37900.0,31.5846,31.5846,31.5604,31.5846,37900.0
2013-03-12 13:45:00,39.25,39.26,39.18,39.18,72300.0,31.5846,31.5926,31.5283,31.5283,72300.0
2013-03-12 13:50:00,39.18,39.21,39.13,39.13,65800.0,31.5283,31.5524,31.488,31.488,65800.0
2013-03-12 13:55:00,39.13,39.17,39.13,39.15,54000.0,31.488,31.5202,31.488,31.5041,54000.0
2013-03-12 14:00:00,39.15,39.21,39.14,39.14,75500.0,31.5041,31.5524,31.4961,31.4961,75500.0
2013-03-12 14:05:00,39.15,39.15,39.05,39.05,89100.0,31.5041,31.5041,31.4236,31.4236,89100.0
2013-03-12 14:10:00,39.05,39.05,38.96,39.02,145400.0,31.4236,31.4236,31.3512,31.3995,145400.0
2013-03-12 14:15:00,39.01,39.07,39.0,39.07,88400.0,31.3915,31.4397,31.3834,31.4397,88400.0
2013-03-12 14:20:00,39.06,39.09,39.05,39.07,69000.0,31.4317,31.4558,31.4236,31.4397,69000.0
2013-03-12 14:25:00,39.07,39.07,39.01,39.02,54300.0,31.4397,31.4397,31.3915,31.3995,54300.0
2013-03-12 14:30:00,39.01,39.04,38.97,38.99,98800.0,31.3915,31.4156,31.3593,31.3754,98800.0
2013-03-12 14:35:00,38.99,39.02,38.99,38.99,59400.0,31.3754,31.3995,31.3754,31.3754,59400.0
2013-03-12 14:40:00,39.0,39.03,38.99,39.02,81600.0,31.3834,31.4076,31.3754,31.3995,81600.0
2013-03-12 14:45:00,39.01,39.02,38.91,38.93,151200.0,31.3915,31.3995,31.311,31.3271,151200.0
2013-03-12 14:50:00,38.92,38.95,38.88,38.95,125600.0,31.319,31.3432,31.2868,31.3432,125600.0
2013-03-12 14:55:00,38.95,38.98,38.95,38.97,103500.0,31.3432,31.3673,31.3432,31.3593,103500.0
2013-03-12 15:00:00,38.98,39.02,38.97,39.0,58300.0,31.3673,31.3995,31.3593,31.3834,58300.0
2013-03-12 15:05:00,39.0,39.0,38.95,38.97,101500.0,31.3834,31.3834,31.3432,31.3593,101500.0
2013-03-12 15:10:00,38.96,39.09,38.96,39.08,93600.0,31.3512,31.4558,31.3512,31.4478,93600.0
2013-03-12 15:15:00,39.09,39.14,39.09,39.14,61500.0,31.4558,31.4961,31.4558,31.4961,61500.0
2013-03-12 15:20:00,39.14,39.2,39.13,39.2,86500.0,31.4961,31.5444,31.488,31.5444,86500.0
2013-03-12 15:25:00,39.2,39.2,39.1,39.12,137500.0,31.5444,31.5444,31.4639,31.48,137500.0
2013-03-12 15:30:00,39.12,39.12,39.05,39.06,71400.0,31.48,31.48,31.4236,31.4317,71400.0
2013-03-12 15:35:00,39.07,39.12,39.06,39.09,119800.0,31.4397,31.48,31.4317,31.4558,119800.0
2013-03-12 15:40:00,39.09,39.1,39.06,39.07,98100.0,31.4558,31.4639,31.4317,31.4397,98100.0
2013-03-12 15:45:00,39.06,39.07,39.04,39.04,99200.0,31.4317,31.4397,31.4156,31.4156,99200.0
2013-03-12 15:50:00,39.04,39.08,39.02,39.05,204100.0,31.4156,31.4478,31.3995,31.4236,204100.0
2013-03-12 15:55:00,39.04,39.06,39.02,39.04,257000.0,31.4156,31.4317,31.3995,31.4156,257000.0
2013-03-13 09:30:00,39.2,39.46,39.19,39.42,191000.0,31.5444,31.7536,31.5363,31.7214,191000.0
2013-03-13 09:35:00,39.42,39.52,39.36,39.5,124300.0,31.7214,31.8019,31.6731,31.7858,124300.0
2013-03-13 09:40:00,39.49,39.49,39.42,39.46,73900.0,31.7777,31.7777,31.7214,31.7536,73900.0
2013-03-13 09:45:00,39.45,39.47,39.37,39.39,77600.0,31.7455,31.7616,31.6812,31.6972,77600.0
2013-03-13 09:50:00,39.39,39.39,39.18,39.2,66700.0,31.6972,31.6972,31.5283,31.5444,66700.0
2013-03-13 09:55:00,39.2,39.29,39.2,39.27,33600.0,31.5444,31.6168,31.5444,31.6007,33600.0
2013-03-13 10:00:00,39.27,39.28,39.11,39.11,52000.0,31.6007,31.6087,31.4719,31.4719,52000.0
2013-03-13 10:05:00,39.12,39.12,39.04,39.06,73300.0,31.48,31.48,31.4156,31.4317,73300.0
2013-03-13 10:10:00,39.05,39.07,39.0,39.02,159200.0,31.4236,31.4397,31.3834,31.3995,159200.0
2013-03-13 10:15:00,39.03,39.14,39.01,39.13,101200.0,31.4076,31.4961,31.3915,31.488,101200.0
2013-03-13 10:20:00,39.13,39.19,39.13,39.19,27100.0,31.488,31.5363,31.488,31.5363,27100.0
2013-03-13 10:25:00,39.2,39.21,39.13,39.2,93600.0,31.5444,31.5524,31.488,31.5444,93600.0
2013-03-13 10:30:00,39.2,39.26,39.19,39.26,49800.0,31.5444,31.5926,31.5363,31.5926,49800.0
2013-03-13 10:35:00,39.25,39.38,39.2,39.38,74600.0,31.5846,31.6892,31.5444,31.6892,74600.0
2013-03-13 10:40:00,39.38,39.39,39.32,39.39,70000.0,31.6892,31.6972,31.6409,31.6972,70000.0
2013-03-13 10:45:00,39.39,39.39,39.33,39.34,38300.0,31.6972,31.6972,31.649,31.657,38300.0
2013-03-13 10:50:00,39.35,39.39,39.32,39.38,33200.0,31.6651,31.6972,31.6409,31.6892,33200.0
2013-03-13 10:55:00,39.38,39.39,39.36,39.39,37100.0,31.6892,31.6972,31.6731,31.6972,37100.0
2013-03-13 11:00:00,39.39,39.4,39.32,39.34,52600.0,31.6972,31.7053,31.6409,31.657,52600.0
2013-03-13 11:05:00,39.34,39.35,39.32,39.34,56300.0,31.657,31.6651,31.6409,31.657,56300.0
2013-03-13 11:10:00,39.34,39.39,39.33,39.38,33200.0,31.657,31.6972,31.649,31.6892,33200.0
2013-03-13 11:15:00,39.39,39.44,39.39,39.39,62700.0,31.6972,31.7375,31.6972,31.6972,62700.0
2013-03-13 11:20:00,39.38,39.41,39.31,39.32,100000.0,31.6892,31.7133,31.6329,31.6409,100000.0
2013-03-13 11:25:00,39.32,39.32,39.25,39.26,20700.0,31.6409,31.6409,31.5846,31.5926,20700.0
2013-03-13 11:30:00,39.26,39.29,39.21,39.21,62600.0,31.5926,31.6168,31.5524,31.5524,62600.0
2013-03-13 11:35:00,39.22,39.3,39.2,39.27,52200.0,31.5604,31.6248,31.5444,31.6007,52200.0
2013-03-13 11:40:00,39.27,39.28,39.25,39.26,41300.0,31.6007,31.6087,31.5846,31.5926,41300.0
2013-03-13 11:45:00,39.26,39.28,39.24,39.27,19800.0,31.5926,31.6087,31.5765,31.6007,19800.0
2013-03-13 11:50:00,39.26,39.31,39.26,39.31,26200.0,31.5926,31.6329,31.5926,31.6329,26200.0
2013-03-13 11:55:00,39.31,39.32,39.28,39.29,30900.0,31.6329,31.6409,31.6087,31.6168,30900.0
2013-03-13 12:00:00,39.29,39.32,39.26,39.28,35700.0,31.6168,31.6409,31.5926,31.6087,35700.0
2013-03-13 12:05:00,39.27,39.33,39.27,39.3,37100.0,31.6007,31.649,31.6007,31.6248,37100.0
2013-03-13 12:10:00,39.31,39.33,39.29,39.29,27200.0,31.6329,31.649,31.6168,31.6168,27200.0
2013-03-13 12:15:00,39.3,39.32,39.27,39.31,45600.0,31.6248,31.6409,31.6007,31.6329,45600.0
2013-03-13 12:20:00,39.32,39.32,39.29,39.32,26600.0,31.6409,31.6409,31.6168,31.6409,26600.0
2013-03-13 12:25:00,39.32,39.36,39.31,39.36,35000.0,31.6409,31.6731,31.6329,31.6731,35000.0
2013-03-13 12:30:00,39.35,39.35,39.31,39.34,33600.0,31.6651,31.6651,31.6329,31.657,33600.0
2013-03-13 12:35:00,39.35,39.37,39.34,39.37,30900.0,31.6651,31.6812,31.657,31.6812,30900.0
2013-03-13 12:40:00,39.38,39.4,39.37,39.38,18100.0,31.6892,31.7053,31.6812,31.6892,18100.0
2013-03-13 12:45:00,39.39,39.39,39.37,39.39,33100.0,31.6972,31.6972,31.6812,31.6972,33100.0
2013-03-13 12:50:00,39.39,39.41,39.38,39.4,40200.0,31.6972,31.7133,31.6892,31.7053,40200.0
2013-03-13 12:55:00,39.41,39.41,39.37,39.39,36100.0,31.7133,31.7133,31.6812,31.6972,36100.0
2013-03-13 13:00:00,39.4,39.41,39.34,39.35,32600.0,31.7053,31.7133,31.657,31.6651,32600.0
2013-03-13 13:05:00,39.34,39.36,39.33,39.34,30200.0,31.657,31.6731,31.649,31.657,30200.0
2013-03-13 13:10:00,39.34,39.36,39.32,39.36,30100.0,31.657,31.6731,31.6409,31.6731,30100.0
2013-03-13 13:15:00,39.35,39.38,39.34,39.34,50200.0,31.6651,31.6892,31.657,31.657,50200.0
2013-03-13 13:20:00,39.35,39.35,39.33,39.34,16800.0,31.6651,31.6651,31.649,31.657,16800.0
2013-03-13 13:25:00,39.34,39.35,39.34,39.35,15200.0,31.657,31.6651,31.657,31.6651,15200.0
2013-03-13 13:30:00,39.35,39.35,39.29,39.3,79300.0,31.6651,31.6651,31.6168,31.6248,79300.0
2013-03-13 13:35:00,39.3,39.31,39.27,39.27,32900.0,31.6248,31.6329,31.6007,31.6007,32900.0
2013-03-13 13:40:00,39.28,39.35,39.28,39.35,49000.0,31.6087,31.6651,31.6087,31.6651,49000.0
2013-03-13 13:45:00,39.35,39.4,39.34,39.37,70300.0,31.6651,31.7053,31.657,31.6812,70300.0
2013-03-13 13:50:00,39.38,39.38,39.33,39.33,33100.0,31.6892,31.6892,31.649,31.649,33100.0
2013-03-13 13:55:00,39.33,39.35,39.32,39.35,66300.0,31.649,31.6651,31.6409,31.6651,66300.0
2013-03-13 14:00:00,39.34,39.35,39.33,39.34,23800.0,31.657,31.6651,31.649,31.657,23800.0
2013-03-13 14:05:00,39.35,39.38,39.34,39.37,55000.0,31.6651,31.6892,31.657,31.6812,55000.0
2013-03-13 14:10:00,39.37,39.39,39.36,39.38,28800.0,31.6812,31.6972,31.6731,31.6892,28800.0
2013-03-13 14:15:00,39.39,39.39,39.35,39.35,32500.0,31.6972,31.6972,31.6651,31.6651,32500.0
2013-03-13 14:20:00,39.35,39.36,39.32,39.36,41300.0,31.6651,31.6731,31.6409,31.6731,41300.0
2013-03-13 14:25:00,39.36,39.4,39.35,39.39,49100.0,31.6731,31.7053,31.6651,31.6972,49100.0
2013-03-13 14:30:00,39.4,39.42,39.39,39.41,45100.0,31.7053,31.7214,31.6972,31.7133,45100.0
2013-03-13 14:35:00,39.41,39.42,39.38,39.41,50500.0,31.7133,31.7214,31.6892,31.7133,50500.0
2013-03-13 14:40:00,39.41,39.46,39.4,39.46,74200.0,31.7133,31.7536,31.7053,31.7536,74200.0
2013-03-13 14:45:00,39.46,39.48,39.45,39.46,80900.0,31.7536,31.7697,31.7455,31.7536,80900.0
2013-03-13 14:50:00,39.47,39.49,39.47,39.48,66000.0,31.7616,31.7777,31.7616,31.7697,66000.0
2013-03-13 14:55:00,39.48,39.5,39.48,39.49,35600.0,31.7697,31.7858,31.7697,31.7777,35600.0
2013-03-13 15:00:00,39.5,39.52,39.49,39.52,110300.0,31.7858,31.8019,31.7777,31.8019,110300.0
2013-03-13 15:05:00,39.52,39.52,39.41,39.41,58400.0,31.8019,31.8019,31.7133,31.7133,58400.0
2013-03-13 15:10:00,39.41,39.44,39.37,39.39,82200.0,31.7133,31.7375,31.6812,31.6972,82200.0
2013-03-13 15:15:00,39.39,39.4,39.33,39.34,63500.0,31.6972,31.7053,31.649,31.657,63500.0
2013-03-13 15:20:00,39.34,39.36,39.32,39.34,56300.0,31.657,31.6731,31.6409,31.657,56300.0
2013-03-13 15:25:00,39.34,39.37,39.32,39.32,75700.0,31.657,31.6812,31.6409,31.6409,75700.0
2013-03-13 15:30:00,39.33,39.37,39.32,39.37,90500.0,31.649,31.6812,31.6409,31.6812,90500.0
2013-03-13 15:35:00,39.37,39.39,39.34,39.35,86700.0,31.6812,31.6972,31.657,31.6651,86700.0
2013-03-13 15:40:00,39.35,39.39,39.32,39.37,140300.0,31.6651,31.6972,31.6409,31.6812,140300.0
2013-03-13 15:45:00,39.38,39.45,39.35,39.44,178000.0,31.6892,31.7455,31.6651,31.7375,178000.0
2013-03-13 15:50:00,39.44,39.46,39.42,39.46,141000.0,31.7375,31.7536,31.7214,31.7536,141000.0
2013-03-13 15:55:00,39.46,39.46,39.36,39.4,230500.0,31.7536,31.7536,31.6731,31.7053,230500.0
2013-03-14 09:30:00,39.38,39.55,39.38,39.47,107400.0,31.6892,31.826,31.6892,31.7616,107400.0
2013-03-14 09:35:00,39.47,39.49,39.43,39.44,39600.0,31.7616,31.7777,31.7294,31.7375,39600.0
2013-03-14 09:40:00,39.45,39.47,39.29,39.29,52600.0,31.7455,31.7616,31.6168,31.6168,52600.0
2013-03-14 09:45:00,39.29,39.34,39.27,39.33,83100.0,31.6168,31.657,31.6007,31.649,83100.0
2013-03-14 09:50:00,39.34,39.34,39.23,39.32,90600.0,31.657,31.657,31.5685,31.6409,90600.0
2013-03-14 09:55:00,39.33,39.37,39.3,39.31,124700.0,31.649,31.6812,31.6248,31.6329,124700.0
2013-03-14 10:00:00,39.3,39.32,39.25,39.27,121900.0,31.6248,31.6409,31.5846,31.6007,121900.0
2013-03-14 10:05:00,39.27,39.28,39.23,39.27,99600.0,31.6007,31.6087,31.5685,31.6007,99600.0
2013-03-14 10:10:00,39.28,39.33,39.26,39.3,162100.0,31.6087,31.649,31.5926,31.6248,162100.0
2013-03-14 10:15:00,39.3,39.31,39.23,39.23,65700.0,31.6248,31.6329,31.5685,31.5685,65700.0
2013-03-14 10:20:00,39.24,39.28,39.19,39.28,31300.0,31.5765,31.6087,31.5363,31.6087,31300.0
2013-03-14 10:25:00,39.28,39.32,39.27,39.28,60000.0,31.6087,31.6409,31.6007,31.6087,60000.0
2013-03-14 10:30:00,39.28,39.3,39.27,39.3,83600.0,31.6087,31.6248,31.6007,31.6248,83600.0
2013-03-14 10:35:00,39.3,39.33,39.29,39.33,36600.0,31.6248,31.649,31.6168,31.649,36600.0
2013-03-14 10:40:00,39.32,39.32,39.29,39.31,32700.0,31.6409,31.6409,31.6168,31.6329,32700.0
2013-03-14 10:45:00,39.31,39.32,39.28,39.3,52200.0,31.6329,31.6409,31.6087,31.6248,52200.0
2013-03-14 10:50:00,39.31,39.32,39.29,39.29,27200.0,31.6329,31.6409,31.6168,31.6168,27200.0
2013-03-14 10:55:00,39.29,39.33,39.27,39.27,85600.0,31.6168,31.649,31.6007,31.6007,85600.0
2013-03-14 11:00:00,39.27,39.32,39.25,39.32,61400.0,31.6007,31.6409,31.5846,31.6409,61400.0
2013-03-14 11:05:00,39.31,39.32,39.25,39.26,234400.0,31.6329,31.6409,31.5846,31.5926,234400.0
2013-03-14 11:10:00,39.26,39.28,39.23,39.25,52900.0,31.5926,31.6087,31.5685,31.5846,52900.0
2013-03-14 11:15:00,39.25,39.25,39.22,39.22,20200.0,31.5846,31.5846,31.5604,31.5604,20200.0
2013-03-14 11:20:00,39.23,39.24,39.21,39.23,27000.0,31.5685,31.5765,31.5524,31.5685,27000.0
2013-03-14 11:25:00,39.22,39.23,39.2,39.22,36000.0,31.5604,31.5685,31.5444,31.5604,36000.0
2013-03-14 11:30:00,39.23,39.27,39.22,39.24,44400.0,31.5685,31.6007,31.5604,31.5765,44400.0
2013-03-14 11:35:00,39.24,39.25,39.24,39.25,8400.0,31.5765,31.5846,31.5765,31.5846,8400.0
2013-03-14 11:40:00,39.25,39.25,39.22,39.24,42900.0,31.5846,31.5846,31.5604,31.5765,42900.0
2013-03-14 11:45:00,39.23,39.29,39.23,39.27,29900.0,31.5685,31.6168,31.5685,31.6007,29900.0
2013-03-14 11:50:00,39.27,39.29,39.27,39.28,27500.0,31.6007,31.6168,31.6007,31.6087,27500.0
2013-03-14 11:55:00,39.28,39.29,39.25,39.25,31800.0,31.6087,31.6168,31.5846,31.5846,31800.0
2013-03-14 12:00:00,39.25,39.25,39.22,39.22,23200.0,31.5846,31.5846,31.5604,31.5604,23200.0
2013-03-14 12:05:00,39.23,39.23,39.21,39.22,57600.0,31.5685,31.5685,31.5524,31.5604,57600.0
2013-03-14 12:10:00,39.21,39.22,39.18,39.18,73300.0,31.5524,31.5604,31.5283,31.5283,73300.0
2013-03-14 12:15:00,39.19,39.19,39.16,39.16,27500.0,31.5363,31.5363,31.5122,31.5122,27500.0
2013-03-14 12:20:00,39.17,39.18,39.15,39.16,47900.0,31.5202,31.5283,31.5041,31.5122,47900.0
2013-03-14 12:25:00,39.17,39.23,39.16,39.23,65300.0,31.5202,31.5685,31.5122,31.5685,65300.0
2013-03-14 12:30:00,39.23,39.25,39.22,39.24,65800.0,31.5685,31.5846,31.5604,31.5765,65800.0
2013-03-14 12:35:00,39.25,39.27,39.24,39.25,68900.0,31.5846,31.6007,31.5765,31.5846,68900.0
2013-03-14 12:40:00,39.25,39.25,39.21,39.25,82300.0,31.5846,31.5846,31.5524,31.5846,82300.0
2013-03-14 12:45:00,39.25,39.25,39.18,39.2,53600.0,31.5846,31.5846,31.5283,31.5444,53600.0
2013-03-14 12:50:00,39.2,39.21,39.16,39.18,60100.0,31.5444,31.5524,31.5122,31.5283,60100.0
2013-03-14 12:55:00,39.17,39.22,39.16,39.21,23500.0,31.5202,31.5604,31.5122,31.5524,23500.0
2013-03-14 13:00:00,39.21,39.25,39.19,39.23,47500.0,31.5524,31.5846,31.5363,31.5685,47500.0
2013-03-14 13:05:00,39.24,39.25,39.21,39.22,35300.0,31.5765,31.5846,31.5524,31.5604,35300.0
2013-03-14 13:10:00,39.22,39.24,39.21,39.22,50500.0,31.5604,31.5765,31.5524,31.5604,50500.0
2013-03-14 13:15:00,39.22,39.22,39.2,39.22,40000.0,31.5604,31.5604,31.5444,31.5604,40000.0
2013-03-14 13:20:00,39.22,39.22,39.19,39.21,18500.0,31.5604,31.5604,31.5363,31.5524,18500.0
2013-03-14 13:25:00,39.21,39.21,39.17,39.17,37500.0,31.5524,31.5524,31.5202,31.5202,37500.0
2013-03-14 13:30:00,39.17,39.18,39.15,39.16,28600.0,31.5202,31.5283,31.5041,31.5122,28600.0
2013-03-14 13:35:00,39.15,39.16,39.14,39.14,46000.0,31.5041,31.5122,31.4961,31.4961,46000.0
2013-03-14 13:40:00,39.14,39.15,39.12,39.13,44300.0,31.4961,31.5041,31.48,31.488,44300.0
2013-03-14 13:45:00,39.13,39.15,39.12,39.15,40800.0,31.488,31.5041,31.48,31.5041,40800.0
2013-03-14 13:50:00,39.14,39.16,39.11,39.12,62600.0,31.4961,31.5122,31.4719,31.48,62600.0
2013-03-14 13:55:00,39.13,39.15,39.11,39.12,36900.0,31.488,31.5041,31.4719,31.48,36900.0
2013-03-14 14:00:00,39.12,39.15,39.12,39.14,39100.0,31.48,31.5041,31.48,31.4961,39100.0
2013-03-14 14:05:00,39.14,39.18,39.12,39.18,35800.0,31.4961,31.5283,31.48,31.5283,35800.0
2013-03-14 14:10:00,39.18,39.2,39.16,39.17,79600.0,31.5283,31.5444,31.5122,31.5202,79600.0
2013-03-14 14:15:00,39.17,39.2,39.16,39.19,37300.0,31.5202,31.5444,31.5122,31.5363,37300.0
2013-03-14 14:20:00,39.18,39.22,39.18,39.2,47400.0,31.5283,31.5604,31.5283,31.5444,47400.0
2013-03-14 14:25:00,39.21,39.21,39.18,39.21,48900.0,31.5524,31.5524,31.5283,31.5524,48900.0
2013-03-14 14:30:00,39.2,39.21,39.17,39.19,58000.0,31.5444,31.5524,31.5202,31.5363,58000.0
2013-03-14 14:35:00,39.2,39.2,39.19,39.19,26100.0,31.5444,31.5444,31.5363,31.5363,26100.0
2013-03-14 14:40:00,39.2,39.2,39.18,39.2,33800.0,31.5444,31.5444,31.5283,31.5444,33800.0
2013-03-14 14:45:00,39.19,39.21,39.18,39.2,44600.0,31.5363,31.5524,31.5283,31.5444,44600.0
2013-03-14 14:50:00,39.21,39.22,39.17,39.2,73800.0,31.5524,31.5604,31.5202,31.5444,73800.0
2013-03-14 14:55:00,39.21,39.22,39.19,39.21,37300.0,31.5524,31.5604,31.5363,31.5524,37300.0
2013-03-14 15:00:00,39.21,39.23,39.21,39.22,67300.0,31.5524,31.5685,31.5524,31.5604,67300.0
2013-03-14 15:05:00,39.22,39.22,39.21,39.22,23200.0,31.5604,31.5604,31.5524,31.5604,23200.0
2013-03-14 15:10:00,39.21,39.23,39.19,39.19,52800.0,31.5524,31.5685,31.5363,31.5363,52800.0
2013-03-14 15:15:00,39.19,39.2,39.15,39.18,68300.0,31.5363,31.5444,31.5041,31.5283,68300.0
2013-03-14 15:20:00,39.18,39.19,39.16,39.17,31400.0,31.5283,31.5363,31.5122,31.5202,31400.0
2013-03-14 15:25:00,39.18,39.18,39.14,39.16,46600.0,31.5283,31.5283,31.4961,31.5122,46600.0
2013-03-14 15:30:00,39.15,39.18,39.14,39.15,78000.0,31.5041,31.5283,31.4961,31.5041,78000.0
2013-03-14 15:35:00,39.15,39.17,39.15,39.15,65600.0,31.5041,31.5202,31.5041,31.5041,65600.0
2013-03-14 15:40:00,39.16,39.18,39.14,39.15,96900.0,31.5122,31.5283,31.4961,31.5041,96900.0
2013-03-14 15:45:00,39.14,39.17,39.13,39.14,174100.0,31.4961,31.5202,31.488,31.4961,174100.0
2013-03-14 15:50:00,39.15,39.15,39.11,39.13,175000.0,31.5041,31.5041,31.4719,31.488,175000.0
2013-03-14 15:55:00,39.12,39.19,39.1,39.18,743900.0,31.48,31.5363,31.4639,31.5283,743900.0
2013-03-15 09:30:00,39.03,39.19,39.01,39.18,1457100.0,31.4076,31.5363,31.3915,31.5283,1457100.0
2013-03-15 09:35:00,39.19,39.25,39.17,39.25,156600.0,31.5363,31.5846,31.5202,31.5846,156600.0
2013-03-15 09:40:00,39.24,39.26,39.23,39.25,62300.0,31.5765,31.5926,31.5685,31.5846,62300.0
2013-03-15 09:45:00,39.25,39.3,39.21,39.29,60100.0,31.5846,31.6248,31.5524,31.6168,60100.0
2013-03-15 09:50:00,39.29,39.29,39.14,39.18,90800.0,31.6168,31.6168,31.4961,31.5283,90800.0
2013-03-15 09:55:00,39.18,39.27,39.0,39.0,105300.0,31.5283,31.6007,31.3834,31.3834,105300.0
2013-03-15 10:00:00,39.0,39.07,38.96,39.02,267000.0,31.3834,31.4397,31.3512,31.3995,267000.0
2013-03-15 10:05:00,39.02,39.02,38.93,38.96,142000.0,31.3995,31.3995,31.3271,31.3512,142000.0
2013-03-15 10:10:00,38.96,38.99,38.87,38.89,105300.0,31.3512,31.3754,31.2788,31.2949,105300.0
2013-03-15 10:15:00,38.89,38.92,38.86,38.91,66900.0,31.2949,31.319,31.2708,31.311,66900.0
2013-03-15 10:20:00,38.92,38.97,38.92,38.93,64400.0,31.319,31.3593,31.319,31.3271,64400.0
2013-03-15 10:25:00,38.93,38.99,38.93,38.98,51200.0,31.3271,31.3754,31.3271,31.3673,51200.0
2013-03-15 10:30:00,38.97,39.02,38.96,38.99,50500.0,31.3593,31.3995,31.3512,31.3754,50500.0
2013-03-15 10:35:00,38.98,39.01,38.95,38.97,70600.0,31.3673,31.3915,31.3432,31.3593,70600.0
2013-03-15 10:40:00,38.97,38.99,38.94,38.99,30000.0,31.3593,31.3754,31.3351,31.3754,30000.0
2013-03-15 10:45:00,38.99,39.01,38.93,38.97,63600.0,31.3754,31.3915,31.3271,31.3593,63600.0
2013-03-15 10:50:00,38.97,38.97,38.93,38.96,41800.0,31.3593,31.3593,31.3271,31.3512,41800.0
2013-03-15 10:55:00,38.96,38.97,38.92,38.94,50700.0,31.3512,31.3593,31.319,31.3351,50700.0
2013-03-15 11:00:00,38.94,38.96,38.92,38.96,52900.0,31.3351,31.3512,31.319,31.3512,52900.0
2013-03-15 11:05:00,38.96,38.97,38.95,38.96,28400.0,31.3512,31.3593,31.3432,31.3512,28400.0
2013-03-15 11:10:00,38.95,38.96,38.93,38.93,59900.0,31.3432,31.3512,31.3271,31.3271,59900.0
2013-03-15 11:15:00,38.94,38.96,38.92,38.94,50500.0,31.3351,31.3512,31.319,31.3351,50500.0
2013-03-15 11:20:00,38.94,38.96,38.92,38.93,67600.0,31.3351,31.3512,31.319,31.3271,67600.0
2013-03-15 11:25:00,38.94,38.96,38.91,38.91,101300.0,31.3351,31.3512,31.311,31.311,101300.0
2013-03-15 11:30:00,38.91,38.93,38.89,38.93,49600.0,31.311,31.3271,31.2949,31.3271,49600.0
2013-03-15 11:35:00,38.93,38.93,38.91,38.91,24200.0,31.3271,31.3271,31.311,31.311,24200.0
2013-03-15 11:40:00,38.91,38.92,38.9,38.9,23700.0,31.311,31.319,31.3029,31.3029,23700.0
2013-03-15 11:45:00,38.9,38.91,38.89,38.9,44500.0,31.3029,31.311,31.2949,31.3029,44500.0
2013-03-15 11:50:00,38.91,38.91,38.89,38.9,27800.0,31.311,31.311,31.2949,31.3029,27800.0
2013-03-15 11:55:00,38.9,38.92,38.9,38.91,21800.0,31.3029,31.319,31.3029,31.311,21800.0
2013-03-15 12:00:00,38.92,38.92,38.9,38.9,26000.0,31.319,31.319,31.3029,31.3029,26000.0
2013-03-15 12:05:00,38.91,38.93,38.9,38.91,59300.0,31.311,31.3271,31.3029,31.311,59300.0
2013-03-15 12:10:00,38.9,38.91,38.88,38.88,27100.0,31.3029,31.311,31.2868,31.2868,27100.0
2013-03-15 12:15:00,38.88,38.91,38.88,38.91,38000.0,31.2868,31.311,31.2868,31.311,38000.0
2013-03-15 12:20:00,38.91,38.94,38.9,38.94,24000.0,31.311,31.3351,31.3029,31.3351,24000.0
2013-03-15 12:25:00,38.94,38.96,38.93,38.93,41300.0,31.3351,31.3512,31.3271,31.3271,41300.0
2013-03-15 12:30:00,38.93,38.94,38.91,38.91,49700.0,31.3271,31.3351,31.311,31.311,49700.0
2013-03-15 12:35:00,38.92,38.95,38.91,38.94,55100.0,31.319,31.3432,31.311,31.3351,55100.0
2013-03-15 12:40:00,38.94,38.95,38.92,38.93,38100.0,31.3351,31.3432,31.319,31.3271,38100.0
2013-03-15 12:45:00,38.92,38.92,38.9,38.9,29900.0,31.319,31.319,31.3029,31.3029,29900.0
2013-03-15 12:50:00,38.9,38.91,38.89,38.9,23200.0,31.3029,31.311,31.2949,31.3029,23200.0
2013-03-15 12:55:00,38.9,38.92,38.88,38.89,47100.0,31.3029,31.319,31.2868,31.2949,47100.0
2013-03-15 13:00:00,38.88,38.89,38.88,38.89,9100.0,31.2868,31.2949,31.2868,31.2949,9100.0
2013-03-15 13:05:00,38.89,38.91,38.86,38.86,67100.0,31.2949,31.311,31.2708,31.2708,67100.0
2013-03-15 13:10:00,38.86,38.87,38.81,38.81,50600.0,31.2708,31.2788,31.2305,31.2305,50600.0
2013-03-15 13:15:00,38.82,38.83,38.79,38.8,58700.0,31.2386,31.2466,31.2144,31.2225,58700.0
2013-03-15 13:20:00,38.8,38.82,38.79,38.8,29600.0,31.2225,31.2386,31.2144,31.2225,29600.0
2013-03-15 13:25:00,38.8,38.8,38.79,38.8,17300.0,31.2225,31.2225,31.2144,31.2225,17300.0
2013-03-15 13:30:00,38.8,38.83,38.79,38.83,63500.0,31.2225,31.2466,31.2144,31.2466,63500.0
2013-03-15 13:35:00,38.83,38.83,38.8,38.81,50700.0,31.2466,31.2466,31.2225,31.2305,50700.0
2013-03-15 13:40:00,38.82,38.83,38.78,38.78,63500.0,31.2386,31.2466,31.2064,31.2064,63500.0
2013-03-15 13:45:00,38.78,38.82,38.78,38.8,64300.0,31.2064,31.2386,31.2064,31.2225,64300.0
2013-03-15 13:50:00,38.81,38.82,38.8,38.81,27300.0,31.2305,31.2386,31.2225,31.2305,27300.0
2013-03-15 13:55:00,38.82,38.82,38.81,38.82,17200.0,31.2386,31.2386,31.2305,31.2386,17200.0
2013-03-15 14:00:00,38.82,38.82,38.81,38.82,57300.0,31.2386,31.2386,31.2305,31.2386,57300.0
2013-03-15 14:05:00,38.81,38.82,38.77,38.78,82000.0,31.2305,31.2386,31.1983,31.2064,82000.0
2013-03-15 14:10:00,38.77,38.78,38.76,38.76,27200.0,31.1983,31.2064,31.1903,31.1903,27200.0
2013-03-15 14:15:00,38.77,38.77,38.75,38.76,35000.0,31.1983,31.1983,31.1822,31.1903,35000.0
2013-03-15 14:20:00,38.75,38.78,38.75,38.76,91900.0,31.1822,31.2064,31.1822,31.1903,91900.0
2013-03-15 14:25:00,38.76,38.76,38.74,38.76,31100.0,31.1903,31.1903,31.1742,31.1903,31100.0
2013-03-15 14:30:00,38.76,38.77,38.74,38.76,75600.0,31.1903,31.1983,31.1742,31.1903,75600.0
2013-03-15 14:35:00,38.76,38.81,38.76,38.78,121900.0,31.1903,31.2305,31.1903,31.2064,121900.0
2013-03-15 14:40:00,38.79,38.79,38.77,38.79,34600.0,31.2144,31.2144,31.1983,31.2144,34600.0
2013-03-15 14:45:00,38.79,38.8,38.76,38.77,71400.0,31.2144,31.2225,31.1903,31.1983,71400.0
2013-03-15 14:50:00,38.77,38.78,38.74,38.78,69600.0,31.1983,31.2064,31.1742,31.2064,69600.0
2013-03-15 14:55:00,38.78,38.81,38.77,38.81,82200.0,31.2064,31.2305,31.1983,31.2305,82200.0
2013-03-15 15:00:00,38.8,38.84,38.8,38.83,48800.0,31.2225,31.2547,31.2225,31.2466,48800.0
2013-03-15 15:05:00,38.84,38.86,38.84,38.85,72500.0,31.2547,31.2708,31.2547,31.2627,72500.0
2013-03-15 15:10:00,38.85,38.87,38.84,38.85,59800.0,31.2627,31.2788,31.2547,31.2627,59800.0
2013-03-15 15:15:00,38.85,38.86,38.83,38.86,68400.0,31.2627,31.2708,31.2466,31.2708,68400.0
2013-03-15 15:20:00,38.86,38.89,38.83,38.83,86800.0,31.2708,31.2949,31.2466,31.2466,86800.0
2013-03-15 15:25:00,38.83,38.87,38.83,38.87,54400.0,31.2466,31.2788,31.2466,31.2788,54400.0
2013-03-15 15:30:00,38.86,38.91,38.84,38.9,84400.0,31.2708,31.311,31.2547,31.3029,84400.0
2013-03-15 15:35:00,38.9,38.95,38.9,38.93,150100.0,31.3029,31.3432,31.3029,31.3271,150100.0
2013-03-15 15:40:00,38.93,38.96,38.9,38.91,139600.0,31.3271,31.3512,31.3029,31.311,139600.0
2013-03-15 15:45:00,38.91,38.92,38.88,38.88,94400.0,31.311,31.319,31.2868,31.2868,94400.0
2013-03-15 15:50:00,38.89,38.89,38.83,38.83,131500.0,31.2949,31.2949,31.2466,31.2466,131500.0
2013-03-15 15:55:00,38.84,38.92,38.75,38.89,1190000.0,31.2547,31.319,31.1822,31.2949,1190000.0
2013-03-18 09:30:00,38.46,38.61,38.35,38.49,161500.0,30.9489,31.0696,30.8604,30.973,161500.0
2013-03-18 09:35:00,38.51,38.6,38.48,38.51,74100.0,30.9891,31.0615,30.965,30.9891,74100.0
2013-03-18 09:40:00,38.52,38.57,38.46,38.48,106600.0,30.9972,31.0374,30.9489,30.965,106600.0
2013-03-18 09:45:00,38.48,38.5,38.45,38.49,71100.0,30.965,30.9811,30.9408,30.973,71100.0
2013-03-18 09:50:00,38.49,38.57,38.45,38.55,133200.0,30.973,31.0374,30.9408,31.0213,133200.0
2013-03-18 09:55:00,38.56,38.84,38.56,38.83,172000.0,31.0293,31.2547,31.0293,31.2466,172000.0
2013-03-18 10:00:00,38.82,38.87,38.74,38.84,267000.0,31.2386,31.2788,31.1742,31.2547,267000.0
2013-03-18 10:05:00,38.84,38.86,38.8,38.8,101600.0,31.2547,31.2708,31.2225,31.2225,101600.0
2013-03-18 10:10:00,38.8,38.92,38.78,38.92,72500.0,31.2225,31.319,31.2064,31.319,72500.0
2013-03-18 10:15:00,38.92,38.98,38.92,38.93,83800.0,31.319,31.3673,31.319,31.3271,83800.0
2013-03-18 10:20:00,38.92,38.96,38.87,38.87,87800.0,31.319,31.3512,31.2788,31.2788,87800.0
2013-03-18 10:25:00,38.88,38.92,38.87,38.89,121200.0,31.2868,31.319,31.2788,31.2949,121200.0
2013-03-18 10:30:00,38.89,38.9,38.83,38.88,95500.0,31.2949,31.3029,31.2466,31.2868,95500.0
2013-03-18 10:35:00,38.88,38.91,38.87,38.89,68900.0,31.2868,31.311,31.2788,31.2949,68900.0
2013-03-18 10:40:00,38.89,38.9,38.82,38.83,50100.0,31.2949,31.3029,31.2386,31.2466,50100.0
2013-03-18 10:45:00,38.82,38.83,38.77,38.8,69800.0,31.2386,31.2466,31.1983,31.2225,69800.0
2013-03-18 10:50:00,38.8,38.8,38.76,38.78,66300.0,31.2225,31.2225,31.1903,31.2064,66300.0
2013-03-18 10:55:00,38.77,38.79,38.75,38.77,75400.0,31.1983,31.2144,31.1822,31.1983,75400.0
2013-03-18 11:00:00,38.79,38.81,38.75,38.79,90400.0,31.2144,31.2305,31.1822,31.2144,90400.0
2013-03-18 11:05:00,38.79,38.91,38.78,38.89,78500.0,31.2144,31.311,31.2064,31.2949,78500.0
2013-03-18 11:10:00,38.89,38.92,38.87,38.88,121200.0,31.2949,31.319,31.2788,31.2868,121200.0
2013-03-18 11:15:00,38.87,38.9,38.85,38.87,41400.0,31.2788,31.3029,31.2627,31.2788,41400.0
2013-03-18 11:20:00,38.87,38.91,38.85,38.89,76600.0,31.2788,31.311,31.2627,31.2949,76600.0
2013-03-18 11:25:00,38.89,38.9,38.85,38.87,62700.0,31.2949,31.3029,31.2627,31.2788,62700.0
2013-03-18 11:30:00,38.88,38.88,38.85,38.85,57700.0,31.2868,31.2868,31.2627,31.2627,57700.0
2013-03-18 11:35:00,38.86,38.9,38.86,38.88,31900.0,31.2708,31.3029,31.2708,31.2868,31900.0
2013-03-18 11:40:00,38.89,38.9,38.87,38.89,42200.0,31.2949,31.3029,31.2788,31.2949,42200.0
2013-03-18 11:45:00,38.89,38.9,38.88,38.89,57400.0,31.2949,31.3029,31.2868,31.2949,57400.0
2013-03-18 11:50:00,38.88,38.89,38.84,38.84,37600.0,31.2868,31.2949,31.2547,31.2547,37600.0
2013-03-18 11:55:00,38.84,38.92,38.84,38.9,91200.0,31.2547,31.319,31.2547,31.3029,91200.0
2013-03-18 12:00:00,38.9,38.93,38.88,38.89,68700.0,31.3029,31.3271,31.2868,31.2949,68700.0
2013-03-18 12:05:00,38.89,38.97,38.88,38.91,91100.0,31.2949,31.3593,31.2868,31.311,91100.0
2013-03-18 12:10:00,38.91,38.94,38.89,38.9,40300.0,31.311,31.3351,31.2949,31.3029,40300.0
2013-03-18 12:15:00,38.89,38.97,38.89,38.92,87700.0,31.2949,31.3593,31.2949,31.319,87700.0
2013-03-18 12:20:00,38.93,38.99,38.91,38.95,110500.0,31.3271,31.3754,31.311,31.3432,110500.0
2013-03-18 12:25:00,38.95,38.98,38.88,38.9,174000.0,31.3432,31.3673,31.2868,31.3029,174000.0
2013-03-18 12:30:00,38.9,38.9,38.87,38.89,79200.0,31.3029,31.3029,31.2788,31.2949,79200.0
2013-03-18 12:35:00,38.89,38.89,38.88,38.89,37100.0,31.2949,31.2949,31.2868,31.2949,37100.0
2013-03-18 12:40:00,38.89,38.9,38.87,38.87,47500.0,31.2949,31.3029,31.2788,31.2788,47500.0
2013-03-18 12:45:00,38.87,38.88,38.86,38.87,27300.0,31.2788,31.2868,31.2708,31.2788,27300.0
2013-03-18 12:50:00,38.87,38.9,38.87,38.89,49400.0,31.2788,31.3029,31.2788,31.2949,49400.0
2013-03-18 12:55:00,38.89,38.9,38.88,38.9,39100.0,31.2949,31.3029,31.2868,31.3029,39100.0
2013-03-18 13:00:00,38.9,38.9,38.88,38.9,47500.0,31.3029,31.3029,31.2868,31.3029,47500.0
2013-03-18 13:05:00,38.9,38.9,38.89,38.9,33700.0,31.3029,31.3029,31.2949,31.3029,33700.0
2013-03-18 13:10:00,38.9,38.91,38.88,38.89,124500.0,31.3029,31.311,31.2868,31.2949,124500.0
2013-03-18 13:15:00,38.9,38.9,38.87,38.89,37600.0,31.3029,31.3029,31.2788,31.2949,37600.0
2013-03-18 13:20:00,38.88,38.91,38.88,38.9,33900.0,31.2868,31.311,31.2868,31.3029,33900.0
2013-03-18 13:25:00,38.9,38.9,38.81,38.82,71100.0,31.3029,31.3029,31.2305,31.2386,71100.0
2013-03-18 13:30:00,38.82,38.83,38.79,38.79,41800.0,31.2386,31.2466,31.2144,31.2144,41800.0
2013-03-18 13:35:00,38.79,38.84,38.78,38.84,45600.0,31.2144,31.2547,31.2064,31.2547,45600.0
2013-03-18 13:40:00,38.84,38.84,38.79,38.8,46600.0,31.2547,31.2547,31.2144,31.2225,46600.0
2013-03-18 13:45:00,38.8,38.81,38.77,38.77,82100.0,31.2225,31.2305,31.1983,31.1983,82100.0
2013-03-18 13:50:00,38.77,38.78,38.74,38.74,29100.0,31.1983,31.2064,31.1742,31.1742,29100.0
2013-03-18 13:55:00,38.74,38.78,38.74,38.77,80700.0,31.1742,31.2064,31.1742,31.1983,80700.0
2013-03-18 14:00:00,38.77,38.79,38.77,38.79,86500.0,31.1983,31.2144,31.1983,31.2144,86500.0
2013-03-18 14:05:00,38.8,38.83,38.79,38.81,21700.0,31.2225,31.2466,31.2144,31.2305,21700.0
2013-03-18 14:10:00,38.82,38.82,38.79,38.8,97300.0,31.2386,31.2386,31.2144,31.2225,97300.0
2013-03-18 14:15:00,38.8,38.82,38.79,38.8,133900.0,31.2225,31.2386,31.2144,31.2225,133900.0
2013-03-18 14:20:00,38.8,38.84,38.79,38.81,80500.0,31.2225,31.2547,31.2144,31.2305,80500.0
2013-03-18 14:25:00,38.8,38.82,38.76,38.8,66600.0,31.2225,31.2386,31.1903,31.2225,66600.0
2013-03-18 14:30:00,38.8,38.82,38.74,38.75,153900.0,31.2225,31.2386,31.1742,31.1822,153900.0
2013-03-18 14:35:00,38.75,38.8,38.75,38.78,58300.0,31.1822,31.2225,31.1822,31.2064,58300.0
2013-03-18 14:40:00,38.79,38.8,38.78,38.79,131700.0,31.2144,31.2225,31.2064,31.2144,131700.0
2013-03-18 14:45:00,38.79,38.79,38.72,38.75,72500.0,31.2144,31.2144,31.1581,31.1822,72500.0
2013-03-18 14:50:00,38.74,38.74,38.69,38.7,30000.0,31.1742,31.1742,31.134,31.142,30000.0
2013-03-18 14:55:00,38.7,38.7,38.59,38.61,77400.0,31.142,31.142,31.0535,31.0696,77400.0
2013-03-18 15:00:00,38.6,38.66,38.6,38.64,98400.0,31.0615,31.1098,31.0615,31.0937,98400.0
2013-03-18 15:05:00,38.65,38.71,38.64,38.71,74000.0,31.1018,31.15,31.0937,31.15,74000.0
2013-03-18 15:10:00,38.71,38.75,38.71,38.74,91300.0,31.15,31.1822,31.15,31.1742,91300.0
2013-03-18 15:15:00,38.75,38.75,38.64,38.71,132800.0,31.1822,31.1822,31.0937,31.15,132800.0
2013-03-18 15:20:00,38.72,38.74,38.69,38.74,76500.0,31.1581,31.1742,31.134,31.1742,76500.0
2013-03-18 15:25:00,38.74,38.77,38.65,38.68,105300.0,31.1742,31.1983,31.1018,31.1259,105300.0
2013-03-18 15:30:00,38.68,38.7,38.65,38.69,131500.0,31.1259,31.142,31.1018,31.134,131500.0
2013-03-18 15:35:00,38.69,38.69,38.63,38.68,89600.0,31.134,31.134,31.0857,31.1259,89600.0
2013-03-18 15:40:00,38.68,38.72,38.65,38.69,149000.0,31.1259,31.1581,31.1018,31.134,149000.0
2013-03-18 15:45:00,38.68,38.73,38.67,38.68,109800.0,31.1259,31.1661,31.1179,31.1259,109800.0
2013-03-18 15:50:00,38.67,38.72,38.67,38.69,128000.0,31.1179,31.1581,31.1179,31.134,128000.0
2013-03-18 15:55:00,38.7,38.75,38.69,38.74,281000.0,31.142,31.1822,31.134,31.1742,281000.0
2013-03-19 09:30:00,38.76,39.0,38.76,38.99,136300.0,31.1903,31.3834,31.1903,31.3754,136300.0
2013-03-19 09:35:00,38.98,38.99,38.8,38.82,105900.0,31.3673,31.3754,31.2225,31.2386,105900.0
2013-03-19 09:40:00,38.83,38.95,38.83,38.95,58300.0,31.2466,31.3432,31.2466,31.3432,58300.0
2013-03-19 09:45:00,38.94,38.96,38.89,38.9,115100.0,31.3351,31.3512,31.2949,31.3029,115100.0
2013-03-19 09:50:00,38.9,38.93,38.89,38.91,112800.0,31.3029,31.3271,31.2949,31.311,112800.0
2013-03-19 09:55:00,38.92,38.96,38.9,38.91,124800.0,31.319,31.3512,31.3029,31.311,124800.0
2013-03-19 10:00:00,38.92,38.95,38.9,38.91,81600.0,31.319,31.3432,31.3029,31.311,81600.0
2013-03-19 10:05:00,38.9,38.92,38.88,38.91,69400.0,31.3029,31.319,31.2868,31.311,69400.0
2013-03-19 10:10:00,38.91,38.91,38.88,38.89,77200.0,31.311,31.311,31.2868,31.2949,77200.0
2013-03-19 10:15:00,38.88,38.89,38.86,38.89,55300.0,31.2868,31.2949,31.2708,31.2949,55300.0
2013-03-19 10:20:00,38.88,38.91,38.82,38.82,77500.0,31.2868,31.311,31.2386,31.2386,77500.0
2013-03-19 10:25:00,38.83,38.84,38.79,38.82,97100.0,31.2466,31.2547,31.2144,31.2386,97100.0
2013-03-19 10:30:00,38.82,38.82,38.76,38.78,115600.0,31.2386,31.2386,31.1903,31.2064,115600.0
2013-03-19 10:35:00,38.78,38.83,38.75,38.8,50800.0,31.2064,31.2466,31.1822,31.2225,50800.0
2013-03-19 10:40:00,38.8,38.83,38.77,38.8,47900.0,31.2225,31.2466,31.1983,31.2225,47900.0
2013-03-19 10:45:00,38.8,38.81,38.74,38.75,48500.0,31.2225,31.2305,31.1742,31.1822,48500.0
2013-03-19 10:50:00,38.73,38.8,38.73,38.79,52300.0,31.1661,31.2225,31.1661,31.2144,52300.0
2013-03-19 10:55:00,38.79,38.82,38.73,38.82,128800.0,31.2144,31.2386,31.1661,31.2386,128800.0
2013-03-19 11:00:00,38.81,38.82,38.75,38.79,44900.0,31.2305,31.2386,31.1822,31.2144,44900.0
2013-03-19 11:05:00,38.8,38.81,38.79,38.8,95500.0,31.2225,31.2305,31.2144,31.2225,95500.0
2013-03-19 11:10:00,38.8,38.81,38.79,38.8,63500.0,31.2225,31.2305,31.2144,31.2225,63500.0
2013-03-19 11:15:00,38.8,38.8,38.75,38.79,54800.0,31.2225,31.2225,31.1822,31.2144,54800.0
2013-03-19 11:20:00,38.78,38.78,38.71,38.72,55400.0,31.2064,31.2064,31.15,31.1581,55400.0
2013-03-19 11:25:00,38.71,38.73,38.7,38.71,45100.0,31.15,31.1661,31.142,31.15,45100.0
2013-03-19 11:30:00,38.71,38.73,38.66,38.68,59400.0,31.15,31.1661,31.1098,31.1259,59400.0
2013-03-19 11:35:00,38.67,38.69,38.64,38.64,60100.0,31.1179,31.134,31.0937,31.0937,60100.0
2013-03-19 11:40:00,38.64,38.69,38.63,38.65,62600.0,31.0937,31.134,31.0857,31.1018,62600.0
2013-03-19 11:45:00,38.66,38.69,38.54,38.54,82700.0,31.1098,31.134,31.0132,31.0132,82700.0
2013-03-19 11:50:00,38.53,38.53,38.39,38.4,225400.0,31.0052,31.0052,30.8925,30.9006,225400.0
2013-03-19 11:55:00,38.41,38.41,38.29,38.32,148000.0,30.9086,30.9086,30.8121,30.8362,148000.0
2013-03-19 12:00:00,38.32,38.4,38.32,38.39,108200.0,30.8362,30.9006,30.8362,30.8925,108200.0
2013-03-19 12:05:00,38.4,38.4,38.28,38.3,98500.0,30.9006,30.9006,30.804,30.8201,98500.0
2013-03-19 12:10:00,38.3,38.33,38.27,38.29,124800.0,30.8201,30.8443,30.796,30.8121,124800.0
2013-03-19 12:15:00,38.29,38.29,38.19,38.23,253000.0,30.8121,30.8121,30.7316,30.7638,253000.0
2013-03-19 12:20:00,38.24,38.29,38.24,38.25,119600.0,30.7718,30.8121,30.7718,30.7799,119600.0
2013-03-19 12:25:00,38.25,38.38,38.22,38.38,76600.0,30.7799,30.8845,30.7557,30.8845,76600.0
2013-03-19 12:30:00,38.37,38.38,38.22,38.25,86000.0,30.8764,30.8845,30.7557,30.7799,86000.0
2013-03-19 12:35:00,38.25,38.25,38.23,38.24,51300.0,30.7799,30.7799,30.7638,30.7718,51300.0
2013-03-19 12:40:00,38.24,38.33,38.24,38.31,195600.0,30.7718,30.8443,30.7718,30.8282,195600.0
2013-03-19 12:45:00,38.32,38.34,38.3,38.31,63100.0,30.8362,30.8523,30.8201,30.8282,63100.0
2013-03-19 12:50:00,38.3,38.3,38.24,38.26,48700.0,30.8201,30.8201,30.7718,30.7879,48700.0
2013-03-19 12:55:00,38.26,38.26,38.18,38.22,92500.0,30.7879,30.7879,30.7236,30.7557,92500.0
2013-03-19 13:00:00,38.22,38.23,38.19,38.21,91000.0,30.7557,30.7638,30.7316,30.7477,91000.0
2013-03-19 13:05:00,38.2,38.23,38.18,38.2,87400.0,30.7396,30.7638,30.7236,30.7396,87400.0
2013-03-19 13:10:00,38.22,38.23,38.15,38.17,86400.0,30.7557,30.7638,30.6994,30.7155,86400.0
2013-03-19 13:15:00,38.18,38.19,38.03,38.03,128300.0,30.7236,30.7316,30.6028,30.6028,128300.0
2013-03-19 13:20:00,38.03,38.04,37.97,37.97,360000.0,30.6028,30.6109,30.5546,30.5546,360000.0
2013-03-19 13:25:00,37.96,38.03,37.96,38.0,134000.0,30.5465,30.6028,30.5465,30.5787,134000.0
2013-03-19 13:30:00,37.99,38.12,37.99,38.09,125800.0,30.5707,30.6753,30.5707,30.6511,125800.0
2013-03-19 13:35:00,38.11,38.11,38.04,38.11,94400.0,30.6672,30.6672,30.6109,30.6672,94400.0
2013-03-19 13:40:00,38.1,38.12,38.05,38.12,76100.0,30.6592,30.6753,30.6189,30.6753,76100.0
2013-03-19 13:45:00,38.13,38.23,38.12,38.22,66800.0,30.6833,30.7638,30.6753,30.7557,66800.0
2013-03-19 13:50:00,38.23,38.26,38.22,38.24,74300.0,30.7638,30.7879,30.7557,30.7718,74300.0
2013-03-19 13:55:00,38.25,38.28,38.22,38.22,124500.0,30.7799,30.804,30.7557,30.7557,124500.0
2013-03-19 14:00:00,38.23,38.27,38.23,38.23,88300.0,30.7638,30.796,30.7638,30.7638,88300.0
2013-03-19 14:05:00,38.23,38.35,38.23,38.35,97700.0,30.7638,30.8604,30.7638,30.8604,97700.0
2013-03-19 14:10:00,38.35,38.4,38.34,38.37,100500.0,30.8604,30.9006,30.8523,30.8764,100500.0
2013-03-19 14:15:00,38.37,38.41,38.23,38.24,162100.0,30.8764,30.9086,30.7638,30.7718,162100.0
2013-03-19 14:20:00,38.24,38.27,38.22,38.25,145300.0,30.7718,30.796,30.7557,30.7799,145300.0
2013-03-19 14:25:00,38.26,38.28,38.24,38.28,94900.0,30.7879,30.804,30.7718,30.804,94900.0
2013-03-19 14:30:00,38.28,38.32,38.27,38.28,182300.0,30.804,30.8362,30.796,30.804,182300.0
2013-03-19 14:35:00,38.27,38.29,38.24,38.26,89100.0,30.796,30.8121,30.7718,30.7879,89100.0
2013-03-19 14:40:00,38.27,38.27,38.18,38.22,109700.0,30.796,30.796,30.7236,30.7557,109700.0
2013-03-19 14:45:00,38.22,38.23,38.15,38.16,105000.0,30.7557,30.7638,30.6994,30.7075,105000.0
2013-03-19 14:50:00,38.16,38.16,38.1,38.11,126700.0,30.7075,30.7075,30.6592,30.6672,126700.0
2013-03-19 14:55:00,38.1,38.19,38.1,38.15,93200.0,30.6592,30.7316,30.6592,30.6994,93200.0
2013-03-19 15:00:00,38.15,38.19,38.12,38.12,80000.0,30.6994,30.7316,30.6753,30.6753,80000.0
2013-03-19 15:05:00,38.12,38.13,38.04,38.05,199900.0,30.6753,30.6833,30.6109,30.6189,199900.0
2013-03-19 15:10:00,38.04,38.26,38.04,38.24,175900.0,30.6109,30.7879,30.6109,30.7718,175900.0
2013-03-19 15:15:00,38.24,38.28,38.22,38.23,191000.0,30.7718,30.804,30.7557,30.7638,191000.0
2013-03-19 15:20:00,38.22,38.25,38.19,38.24,155200.0,30.7557,30.7799,30.7316,30.7718,155200.0
2013-03-19 15:25:00,38.25,38.26,38.21,38.26,135200.0,30.7799,30.7879,30.7477,30.7879,135200.0
2013-03-19 15:30:00,38.25,38.28,38.22,38.26,158400.0,30.7799,30.804,30.7557,30.7879,158400.0
2013-03-19 15:35:00,38.26,38.3,38.23,38.25,179200.0,30.7879,30.8201,30.7638,30.7799,179200.0
2013-03-19 15:40:00,38.25,38.26,38.18,38.22,124900.0,30.7799,30.7879,30.7236,30.7557,124900.0
2013-03-19 15:45:00,38.21,38.26,38.17,38.24,116800.0,30.7477,30.7879,30.7155,30.7718,116800.0
2013-03-19 15:50:00,38.25,38.27,38.23,38.25,281100.0,30.7799,30.796,30.7638,30.7799,281100.0
2013-03-19 15:55:00,38.25,38.29,38.23,38.25,359200.0,30.7799,30.8121,30.7638,30.7799,359200.0
2013-03-20 09:30:00,38.55,38.74,38.47,38.54,135400.0,31.0213,31.1742,30.9569,31.0132,135400.0
2013-03-20 09:35:00,38.54,38.69,38.53,38.66,84700.0,31.0132,31.134,31.0052,31.1098,84700.0
2013-03-20 09:40:00,38.66,38.7,38.62,38.67,65900.0,31.1098,31.142,31.0776,31.1179,65900.0
2013-03-20 09:45:00,38.68,38.68,38.6,38.6,61000.0,31.1259,31.1259,31.0615,31.0615,61000.0
2013-03-20 09:50:00,38.6,38.64,38.59,38.59,65000.0,31.0615,31.0937,31.0535,31.0535,65000.0
2013-03-20 09:55:00,38.6,38.64,38.57,38.63,59900.0,31.0615,31.0937,31.0374,31.0857,59900.0
2013-03-20 10:00:00,38.64,38.64,38.54,38.55,47400.0,31.0937,31.0937,31.0132,31.0213,47400.0
2013-03-20 10:05:00,38.56,38.6,38.52,38.54,29000.0,31.0293,31.0615,30.9972,31.0132,29000.0
2013-03-20 10:10:00,38.55,38.61,38.52,38.58,41500.0,31.0213,31.0696,30.9972,31.0454,41500.0
2013-03-20 10:15:00,38.57,38.59,38.53,38.54,26100.0,31.0374,31.0535,31.0052,31.0132,26100.0
2013-03-20 10:20:00,38.54,38.55,38.45,38.46,25500.0,31.0132,31.0213,30.9408,30.9489,25500.0
2013-03-20 10:25:00,38.46,38.51,38.45,38.49,29300.0,30.9489,30.9891,30.9408,30.973,29300.0
2013-03-20 10:30:00,38.5,38.51,38.46,38.46,42200.0,30.9811,30.9891,30.9489,30.9489,42200.0
2013-03-20 10:35:00,38.46,38.48,38.4,38.44,51700.0,30.9489,30.965,30.9006,30.9328,51700.0
2013-03-20 10:40:00,38.44,38.51,38.41,38.49,43100.0,30.9328,30.9891,30.9086,30.973,43100.0
2013-03-20 10:45:00,38.48,38.51,38.47,38.51,53500.0,30.965,30.9891,30.9569,30.9891,53500.0
2013-03-20 10:50:00,38.5,38.51,38.48,38.51,51900.0,30.9811,30.9891,30.965,30.9891,51900.0
2013-03-20 10:55:00,38.5,38.56,38.48,38.55,67300.0,30.9811,31.0293,30.965,31.0213,67300.0
2013-03-20 11:00:00,38.56,38.59,38.52,38.58,64400.0,31.0293,31.0535,30.9972,31.0454,64400.0
2013-03-20 11:05:00,38.58,38.62,38.58,38.61,32600.0,31.0454,31.0776,31.0454,31.0696,32600.0
2013-03-20 11:10:00,38.61,38.62,38.57,38.58,35900.0,31.0696,31.0776,31.0374,31.0454,35900.0
2013-03-20 11:15:00,38.58,38.6,38.53,38.54,30600.0,31.0454,31.0615,31.0052,31.0132,30600.0
2013-03-20 11:20:00,38.54,38.58,38.54,38.56,28000.0,31.0132,31.0454,31.0132,31.0293,28000.0
2013-03-20 11:25:00,38.57,38.61,38.56,38.61,30200.0,31.0374,31.0696,31.0293,31.0696,30200.0
2013-03-20 11:30:00,38.61,38.65,38.61,38.63,48100.0,31.0696,31.1018,31.0696,31.0857,48100.0
2013-03-20 11:35:00,38.63,38.66,38.61,38.61,70700.0,31.0857,31.1098,31.0696,31.0696,70700.0
2013-03-20 11:40:00,38.62,38.63,38.55,38.56,197400.0,31.0776,31.0857,31.0213,31.0293,197400.0
2013-03-20 11:45:00,38.56,38.58,38.55,38.56,22900.0,31.0293,31.0454,31.0213,31.0293,22900.0
2013-03-20 11:50:00,38.56,38.61,38.55,38.61,23900.0,31.0293,31.0696,31.0213,31.0696,23900.0
2013-03-20 11:55:00,38.61,38.61,38.57,38.58,49500.0,31.0696,31.0696,31.0374,31.0454,49500.0
2013-03-20 12:00:00,38.59,38.61,38.57,38.6,58800.0,31.0535,31.0696,31.0374,31.0615,58800.0
2013-03-20 12:05:00,38.59,38.6,38.57,38.58,63200.0,31.0535,31.0615,31.0374,31.0454,63200.0
2013-03-20 12:10:00,38.59,38.59,38.56,38.58,63800.0,31.0535,31.0535,31.0293,31.0454,63800.0
2013-03-20 12:15:00,38.58,38.58,38.55,38.55,48500.0,31.0454,31.0454,31.0213,31.0213,48500.0
2013-03-20 12:20:00,38.55,38.56,38.53,38.54,38200.0,31.0213,31.0293,31.0052,31.0132,38200.0
2013-03-20 12:25:00,38.54,38.55,38.53,38.53,38500.0,31.0132,31.0213,31.0052,31.0052,38500.0
2013-03-20 12:30:00,38.54,38.54,38.5,38.54,40100.0,31.0132,31.0132,30.9811,31.0132,40100.0
2013-03-20 12:35:00,38.54,38.54,38.52,38.53,42800.0,31.0132,31.0132,30.9972,31.0052,42800.0
2013-03-20 12:40:00,38.53,38.55,38.53,38.54,40000.0,31.0052,31.0213,31.0052,31.0132,40000.0
2013-03-20 12:45:00,38.54,38.55,38.51,38.52,52500.0,31.0132,31.0213,30.9891,30.9972,52500.0
2013-03-20 12:50:00,38.54,38.55,38.5,38.5,31000.0,31.0132,31.0213,30.9811,30.9811,31000.0
2013-03-20 12:55:00,38.5,38.54,38.48,38.53,22000.0,30.9811,31.0132,30.965,31.0052,22000.0
2013-03-20 13:00:00,38.52,38.54,38.52,38.54,21200.0,30.9972,31.0132,30.9972,31.0132,21200.0
2013-03-20 13:05:00,38.54,38.55,38.53,38.54,16800.0,31.0132,31.0213,31.0052,31.0132,16800.0
2013-03-20 13:10:00,38.54,38.55,38.53,38.53,30100.0,31.0132,31.0213,31.0052,31.0052,30100.0
2013-03-20 13:15:00,38.53,38.54,38.51,38.52,30800.0,31.0052,31.0132,30.9891,30.9972,30800.0
2013-03-20 13:20:00,38.52,38.56,38.52,38.53,24600.0,30.9972,31.0293,30.9972,31.0052,24600.0
2013-03-20 13:25:00,38.53,38.53,38.49,38.49,19300.0,31.0052,31.0052,30.973,30.973,19300.0
2013-03-20 13:30:00,38.49,38.51,38.48,38.5,51400.0,30.973,30.9891,30.965,30.9811,51400.0
2013-03-20 13:35:00,38.5,38.52,38.5,38.51,14400.0,30.9811,30.9972,30.9811,30.9891,14400.0
2013-03-20 13:40:00,38.51,38.54,38.51,38.52,19100.0,30.9891,31.0132,30.9891,30.9972,19100.0
2013-03-20 13:45:00,38.51,38.52,38.48,38.5,34000.0,30.9891,30.9972,30.965,30.9811,34000.0
2013-03-20 13:50:00,38.5,38.5,38.44,38.48,51500.0,30.9811,30.9811,30.9328,30.965,51500.0
2013-03-20 13:55:00,38.47,38.49,38.44,38.46,31100.0,30.9569,30.973,30.9328,30.9489,31100.0
2013-03-20 14:00:00,38.46,38.5,38.43,38.49,53100.0,30.9489,30.9811,30.9247,30.973,53100.0
2013-03-20 14:05:00,38.49,38.54,38.47,38.48,40900.0,30.973,31.0132,30.9569,30.965,40900.0
2013-03-20 14:10:00,38.48,38.51,38.47,38.49,28600.0,30.965,30.9891,30.9569,30.973,28600.0
2013-03-20 14:15:00,38.5,38.55,38.49,38.52,102600.0,30.9811,31.0213,30.973,30.9972,102600.0
2013-03-20 14:20:00,38.5,38.56,38.47,38.55,134500.0,30.9811,31.0293,30.9569,31.0213,134500.0
2013-03-20 14:25:00,38.54,38.55,38.5,38.54,327100.0,31.0132,31.0213,30.9811,31.0132,327100.0
2013-03-20 14:30:00,38.54,38.57,38.49,38.5,80700.0,31.0132,31.0374,30.973,30.9811,80700.0
2013-03-20 14:35:00,38.5,38.54,38.48,38.52,74000.0,30.9811,31.0132,30.965,30.9972,74000.0
2013-03-20 14:40:00,38.53,38.57,38.5,38.5,63100.0,31.0052,31.0374,30.9811,30.9811,63100.0
2013-03-20 14:45:00,38.5,38.51,38.46,38.49,103900.0,30.9811,30.9891,30.9489,30.973,103900.0
2013-03-20 14:50:00,38.49,38.52,38.48,38.5,89800.0,30.973,30.9972,30.965,30.9811,89800.0
2013-03-20 14:55:00,38.5,38.51,38.46,38.47,53500.0,30.9811,30.9891,30.9489,30.9569,53500.0
2013-03-20 15:00:00,38.48,38.49,38.43,38.45,82300.0,30.965,30.973,30.9247,30.9408,82300.0
2013-03-20 15:05:00,38.44,38.48,38.44,38.47,70100.0,30.9328,30.965,30.9328,30.9569,70100.0
2013-03-20 15:10:00,38.48,38.5,38.45,38.5,70100.0,30.965,30.9811,30.9408,30.9811,70100.0
2013-03-20 15:15:00,38.5,38.5,38.43,38.44,115800.0,30.9811,30.9811,30.9247,30.9328,115800.0
2013-03-20 15:20:00,38.44,38.45,38.39,38.41,67800.0,30.9328,30.9408,30.8925,30.9086,67800.0
2013-03-20 15:25:00,38.41,38.42,38.34,38.39,61100.0,30.9086,30.9167,30.8523,30.8925,61100.0
2013-03-20 15:30:00,38.39,38.43,38.38,38.41,86800.0,30.8925,30.9247,30.8845,30.9086,86800.0
2013-03-20 15:35:00,38.41,38.46,38.39,38.45,87900.0,30.9086,30.9489,30.8925,30.9408,87900.0
2013-03-20 15:40:00,38.45,38.47,38.44,38.45,276600.0,30.9408,30.9569,30.9328,30.9408,276600.0
2013-03-20 15:45:00,38.45,38.54,38.42,38.53,321100.0,30.9408,31.0132,30.9167,31.0052,321100.0
2013-03-20 15:50:00,38.52,38.52,38.36,38.39,250100.0,30.9972,30.9972,30.8684,30.8925,250100.0
2013-03-20 15:55:00,38.4,38.44,38.35,38.42,254400.0,30.9006,30.9328,30.8604,30.9167,254400.0
2013-03-21 09:30:00,38.2,38.49,38.2,38.47,110300.0,30.7396,30.973,30.7396,30.9569,110300.0
2013-03-21 09:35:00,38.47,38.48,38.37,38.39,99000.0,30.9569,30.965,30.8764,30.8925,99000.0
2013-03-21 09:40:00,38.4,38.45,38.17,38.21,144000.0,30.9006,30.9408,30.7155,30.7477,144000.0
2013-03-21 09:45:00,38.22,38.25,38.16,38.21,76200.0,30.7557,30.7799,30.7075,30.7477,76200.0
2013-03-21 09:50:00,38.22,38.26,38.17,38.17,74500.0,30.7557,30.7879,30.7155,30.7155,74500.0
2013-03-21 09:55:00,38.16,38.16,38.08,38.09,153700.0,30.7075,30.7075,30.6431,30.6511,153700.0
2013-03-21 10:00:00,38.09,38.12,38.05,38.09,103100.0,30.6511,30.6753,30.6189,30.6511,103100.0
2013-03-21 10:05:00,38.09,38.1,38.02,38.06,131000.0,30.6511,30.6592,30.5948,30.627,131000.0
2013-03-21 10:10:00,38.05,38.14,38.03,38.13,85700.0,30.6189,30.6914,30.6028,30.6833,85700.0
2013-03-21 10:15:00,38.13,38.14,38.05,38.09,129300.0,30.6833,30.6914,30.6189,30.6511,129300.0
2013-03-21 10:20:00,38.09,38.17,38.09,38.16,77800.0,30.6511,30.7155,30.6511,30.7075,77800.0
2013-03-21 10:25:00,38.16,38.23,38.11,38.2,89000.0,30.7075,30.7638,30.6672,30.7396,89000.0
2013-03-21 10:30:00,38.19,38.24,38.18,38.22,46500.0,30.7316,30.7718,30.7236,30.7557,46500.0
2013-03-21 10:35:00,38.21,38.23,38.12,38.12,55000.0,30.7477,30.7638,30.6753,30.6753,55000.0
2013-03-21 10:40:00,38.13,38.19,38.13,38.15,62400.0,30.6833,30.7316,30.6833,30.6994,62400.0
2013-03-21 10:45:00,38.16,38.2,38.15,38.16,39900.0,30.7075,30.7396,30.6994,30.7075,39900.0
2013-03-21 10:50:00,38.16,38.21,38.16,38.2,52800.0,30.7075,30.7477,30.7075,30.7396,52800.0
2013-03-21 10:55:00,38.19,38.21,38.19,38.21,63700.0,30.7316,30.7477,30.7316,30.7477,63700.0
2013-03-21 11:00:00,38.21,38.22,38.15,38.16,105300.0,30.7477,30.7557,30.6994,30.7075,105300.0
2013-03-21 11:05:00,38.16,38.22,38.15,38.21,83800.0,30.7075,30.7557,30.6994,30.7477,83800.0
2013-03-21 11:10:00,38.21,38.21,38.17,38.2,83100.0,30.7477,30.7477,30.7155,30.7396,83100.0
2013-03-21 11:15:00,38.2,38.23,38.19,38.21,110600.0,30.7396,30.7638,30.7316,30.7477,110600.0
2013-03-21 11:20:00,38.21,38.24,38.18,38.24,75500.0,30.7477,30.7718,30.7236,30.7718,75500.0
2013-03-21 11:25:00,38.25,38.27,38.21,38.21,92300.0,30.7799,30.796,30.7477,30.7477,92300.0
2013-03-21 11:30:00,38.21,38.25,38.17,38.2,123500.0,30.7477,30.7799,30.7155,30.7396,123500.0
2013-03-21 11:35:00,38.2,38.22,38.18,38.21,263700.0,30.7396,30.7557,30.7236,30.7477,263700.0
2013-03-21 11:40:00,38.22,38.3,38.21,38.3,40900.0,30.7557,30.8201,30.7477,30.8201,40900.0
2013-03-21 11:45:00,38.3,38.33,38.26,38.26,89500.0,30.8201,30.8443,30.7879,30.7879,89500.0
2013-03-21 11:50:00,38.27,38.27,38.2,38.2,51300.0,30.796,30.796,30.7396,30.7396,51300.0
2013-03-21 11:55:00,38.19,38.2,38.15,38.17,63400.0,30.7316,30.7396,30.6994,30.7155,63400.0
2013-03-21 12:00:00,38.16,38.16,38.11,38.16,94900.0,30.7075,30.7075,30.6672,30.7075,94900.0
2013-03-21 12:05:00,38.15,38.18,38.14,38.17,91600.0,30.6994,30.7236,30.6914,30.7155,91600.0
2013-03-21 12:10:00,38.16,38.16,38.13,38.13,24300.0,30.7075,30.7075,30.6833,30.6833,24300.0
2013-03-21 12:15:00,38.14,38.14,38.09,38.11,83800.0,30.6914,30.6914,30.6511,30.6672,83800.0
2013-03-21 12:20:00,38.1,38.12,38.08,38.12,78600.0,30.6592,30.6753,30.6431,30.6753,78600.0
2013-03-21 12:25:00,38.12,38.12,38.05,38.06,74000.0,30.6753,30.6753,30.6189,30.627,74000.0
2013-03-21 12:30:00,38.07,38.07,38.03,38.05,45300.0,30.635,30.635,30.6028,30.6189,45300.0
2013-03-21 12:35:00,38.05,38.06,38.03,38.05,59800.0,30.6189,30.627,30.6028,30.6189,59800.0
2013-03-21 12:40:00,38.06,38.06,38.03,38.06,89800.0,30.627,30.627,30.6028,30.627,89800.0
2013-03-21 12:45:00,38.06,38.07,38.03,38.07,94300.0,30.627,30.635,30.6028,30.635,94300.0
2013-03-21 12:50:00,38.07,38.08,38.06,38.06,28200.0,30.635,30.6431,30.627,30.627,28200.0
2013-03-21 12:55:00,38.07,38.09,38.05,38.05,45200.0,30.635,30.6511,30.6189,30.6189,45200.0
2013-03-21 13:00:00,38.05,38.06,38.03,38.04,69400.0,30.6189,30.627,30.6028,30.6109,69400.0
2013-03-21 13:05:00,38.04,38.05,38.03,38.05,53800.0,30.6109,30.6189,30.6028,30.6189,53800.0
2013-03-21 13:10:00,38.05,38.05,38.02,38.04,55800.0,30.6189,30.6189,30.5948,30.6109,55800.0
2013-03-21 13:15:00,38.04,38.04,38.01,38.01,54000.0,30.6109,30.6109,30.5868,30.5868,54000.0
2013-03-21 13:20:00,38.02,38.03,37.95,37.95,87800.0,30.5948,30.6028,30.5385,30.5385,87800.0
2013-03-21 13:25:00,37.95,37.97,37.92,37.92,118500.0,30.5385,30.5546,30.5143,30.5143,118500.0
2013-03-21 13:30:00,37.93,37.93,37.83,37.84,113000.0,30.5224,30.5224,30.4419,30.45,113000.0
2013-03-21 13:35:00,37.84,37.93,37.84,37.91,64700.0,30.45,30.5224,30.45,30.5063,64700.0
2013-03-21 13:40:00,37.91,37.93,37.82,37.82,93500.0,30.5063,30.5224,30.4339,30.4339,93500.0
2013-03-21 13:45:00,37.83,37.9,37.79,37.87,104600.0,30.4419,30.4982,30.4097,30.4741,104600.0
2013-03-21 13:50:00,37.87,37.91,37.87,37.88,43400.0,30.4741,30.5063,30.4741,30.4821,43400.0
2013-03-21 13:55:00,37.88,37.9,37.86,37.89,43300.0,30.4821,30.4982,30.466,30.4902,43300.0
2013-03-21 14:00:00,37.88,37.88,37.7,37.72,189700.0,30.4821,30.4821,30.3373,30.3534,189700.0
2013-03-21 14:05:00,37.71,37.75,37.63,37.75,151000.0,30.3453,30.3775,30.281,30.3775,151000.0
2013-03-21 14:10:00,37.75,37.91,37.74,37.91,184600.0,30.3775,30.5063,30.3695,30.5063,184600.0
2013-03-21 14:15:00,37.91,38.01,37.91,38.0,236800.0,30.5063,30.5868,30.5063,30.5787,236800.0
2013-03-21 14:20:00,38.0,38.01,37.95,37.97,197800.0,30.5787,30.5868,30.5385,30.5546,197800.0
2013-03-21 14:25:00,37.97,37.98,37.91,37.93,184900.0,30.5546,30.5626,30.5063,30.5224,184900.0
2013-03-21 14:30:00,37.92,37.93,37.87,37.89,132600.0,30.5143,30.5224,30.4741,30.4902,132600.0
2013-03-21 14:35:00,37.88,37.89,37.85,37.87,111300.0,30.4821,30.4902,30.458,30.4741,111300.0
2013-03-21 14:40:00,37.87,37.95,37.87,37.95,215300.0,30.4741,30.5385,30.4741,30.5385,215300.0
2013-03-21 14:45:00,37.94,37.96,37.92,37.93,138000.0,30.5304,30.5465,30.5143,30.5224,138000.0
2013-03-21 14:50:00,37.92,37.97,37.91,37.94,152900.0,30.5143,30.5546,30.5063,30.5304,152900.0
2013-03-21 14:55:00,37.95,38.04,37.94,38.02,257300.0,30.5385,30.6109,30.5304,30.5948,257300.0
2013-03-21 15:00:00,38.02,38.03,38.0,38.01,124800.0,30.5948,30.6028,30.5787,30.5868,124800.0
2013-03-21 15:05:00,38.0,38.01,37.92,37.92,88900.0,30.5787,30.5868,30.5143,30.5143,88900.0
2013-03-21 15:10:00,37.93,37.95,37.89,37.89,131800.0,30.5224,30.5385,30.4902,30.4902,131800.0
2013-03-21 15:15:00,37.89,37.89,37.78,37.8,187300.0,30.4902,30.4902,30.4017,30.4178,187300.0
2013-03-21 15:20:00,37.79,37.86,37.79,37.86,145900.0,30.4097,30.466,30.4097,30.466,145900.0
2013-03-21 15:25:00,37.86,37.94,37.85,37.93,164300.0,30.466,30.5304,30.458,30.5224,164300.0
2013-03-21 15:30:00,37.93,37.93,37.85,37.86,184200.0,30.5224,30.5224,30.458,30.466,184200.0
2013-03-21 15:35:00,37.87,37.87,37.77,37.79,363400.0,30.4741,30.4741,30.3936,30.4097,363400.0
2013-03-21 15:40:00,37.8,37.86,37.77,37.84,308200.0,30.4178,30.466,30.3936,30.45,308200.0
2013-03-21 15:45:00,37.84,37.84,37.75,37.77,286100.0,30.45,30.45,30.3775,30.3936,286100.0
2013-03-21 15:50:00,37.77,37.79,37.73,37.79,256700.0,30.3936,30.4097,30.3614,30.4097,256700.0
2013-03-21 15:55:00,37.79,37.79,37.74,37.77,743500.0,30.4097,30.4097,30.3695,30.3936,743500.0
2013-03-22 09:30:00,37.93,37.95,37.83,37.89,145300.0,30.5224,30.5385,30.4419,30.4902,145300.0
2013-03-22 09:35:00,37.88,37.91,37.78,37.78,134400.0,30.4821,30.5063,30.4017,30.4017,134400.0
2013-03-22 09:40:00,37.79,37.8,37.62,37.62,86700.0,30.4097,30.4178,30.2729,30.2729,86700.0
2013-03-22 09:45:00,37.62,37.66,37.55,37.61,172100.0,30.2729,30.3051,30.2166,30.2649,172100.0
2013-03-22 09:50:00,37.6,37.8,37.59,37.77,183000.0,30.2568,30.4178,30.2488,30.3936,183000.0
2013-03-22 09:55:00,37.79,37.8,37.69,37.79,118400.0,30.4097,30.4178,30.3292,30.4097,118400.0
2013-03-22 10:00:00,37.8,37.85,37.75,37.75,108100.0,30.4178,30.458,30.3775,30.3775,108100.0
2013-03-22 10:05:00,37.75,37.79,37.73,37.78,63600.0,30.3775,30.4097,30.3614,30.4017,63600.0
2013-03-22 10:10:00,37.78,37.85,37.75,37.83,93400.0,30.4017,30.458,30.3775,30.4419,93400.0
2013-03-22 10:15:00,37.83,37.84,37.77,37.78,54600.0,30.4419,30.45,30.3936,30.4017,54600.0
2013-03-22 10:20:00,37.79,37.81,37.73,37.75,76600.0,30.4097,30.4258,30.3614,30.3775,76600.0
2013-03-22 10:25:00,37.75,37.83,37.71,37.83,47800.0,30.3775,30.4419,30.3453,30.4419,47800.0
2013-03-22 10:30:00,37.83,37.9,37.82,37.9,122400.0,30.4419,30.4982,30.4339,30.4982,122400.0
2013-03-22 10:35:00,37.9,37.94,37.9,37.92,44200.0,30.4982,30.5304,30.4982,30.5143,44200.0
2013-03-22 10:40:00,37.91,37.91,37.82,37.82,51000.0,30.5063,30.5063,30.4339,30.4339,51000.0
2013-03-22 10:45:00,37.83,37.87,37.77,37.81,56100.0,30.4419,30.4741,30.3936,30.4258,56100.0
2013-03-22 10:50:00,37.81,37.83,37.75,37.77,61600.0,30.4258,30.4419,30.3775,30.3936,61600.0
2013-03-22 10:55:00,37.77,37.8,37.75,37.8,39300.0,30.3936,30.4178,30.3775,30.4178,39300.0
2013-03-22 11:00:00,37.8,37.85,37.79,37.83,107300.0,30.4178,30.458,30.4097,30.4419,107300.0
2013-03-22 11:05:00,37.83,37.84,37.77,37.79,62700.0,30.4419,30.45,30.3936,30.4097,62700.0
2013-03-22 11:10:00,37.79,37.84,37.77,37.84,98300.0,30.4097,30.45,30.3936,30.45,98300.0
2013-03-22 11:15:00,37.84,37.87,37.82,37.83,87200.0,30.45,30.4741,30.4339,30.4419,87200.0
2013-03-22 11:20:00,37.83,37.85,37.81,37.83,87300.0,30.4419,30.458,30.4258,30.4419,87300.0
2013-03-22 11:25:00,37.83,37.87,37.82,37.85,71000.0,30.4419,30.4741,30.4339,30.458,71000.0
2013-03-22 11:30:00,37.86,37.89,37.86,37.88,92300.0,30.466,30.4902,30.466,30.4821,92300.0
2013-03-22 11:35:00,37.87,37.87,37.8,37.82,81900.0,30.4741,30.4741,30.4178,30.4339,81900.0
2013-03-22 11:40:00,37.82,37.82,37.76,37.76,112400.0,30.4339,30.4339,30.3856,30.3856,112400.0
2013-03-22 11:45:00,37.76,37.8,37.75,37.8,24800.0,30.3856,30.4178,30.3775,30.4178,24800.0
2013-03-22 11:50:00,37.8,37.83,37.78,37.79,95100.0,30.4178,30.4419,30.4017,30.4097,95100.0
2013-03-22 11:55:00,37.8,37.81,37.78,37.79,74900.0,30.4178,30.4258,30.4017,30.4097,74900.0
2013-03-22 12:00:00,37.79,37.81,37.78,37.79,50700.0,30.4097,30.4258,30.4017,30.4097,50700.0
2013-03-22 12:05:00,37.79,37.8,37.78,37.8,39400.0,30.4097,30.4178,30.4017,30.4178,39400.0
2013-03-22 12:10:00,37.79,37.81,37.75,37.76,89600.0,30.4097,30.4258,30.3775,30.3856,89600.0
2013-03-22 12:15:00,37.76,37.8,37.76,37.8,25400.0,30.3856,30.4178,30.3856,30.4178,25400.0
2013-03-22 12:20:00,37.8,37.82,37.79,37.82,55200.0,30.4178,30.4339,30.4097,30.4339,55200.0
2013-03-22 12:25:00,37.82,37.86,37.82,37.86,61100.0,30.4339,30.466,30.4339,30.466,61100.0
2013-03-22 12:30:00,37.86,37.86,37.79,37.8,156300.0,30.466,30.466,30.4097,30.4178,156300.0
2013-03-22 12:35:00,37.79,37.83,37.79,37.81,49800.0,30.4097,30.4419,30.4097,30.4258,49800.0
2013-03-22 12:40:00,37.8,37.83,37.79,37.82,32100.0,30.4178,30.4419,30.4097,30.4339,32100.0
2013-03-22 12:45:00,37.82,37.82,37.79,37.8,39200.0,30.4339,30.4339,30.4097,30.4178,39200.0
2013-03-22 12:50:00,37.8,37.84,37.8,37.84,19300.0,30.4178,30.45,30.4178,30.45,19300.0
2013-03-22 12:55:00,37.84,37.86,37.83,37.85,24500.0,30.45,30.466,30.4419,30.458,24500.0
2013-03-22 13:00:00,37.86,37.91,37.82,37.86,106100.0,30.466,30.5063,30.4339,30.466,106100.0
2013-03-22 13:05:00,37.86,37.89,37.85,37.89,45800.0,30.466,30.4902,30.458,30.4902,45800.0
2013-03-22 13:10:00,37.88,37.88,37.81,37.83,119100.0,30.4821,30.4821,30.4258,30.4419,119100.0
2013-03-22 13:15:00,37.83,37.84,37.81,37.83,39900.0,30.4419,30.45,30.4258,30.4419,39900.0
2013-03-22 13:20:00,37.83,37.83,37.77,37.79,144400.0,30.4419,30.4419,30.3936,30.4097,144400.0
2013-03-22 13:25:00,37.79,37.82,37.79,37.8,79100.0,30.4097,30.4339,30.4097,30.4178,79100.0
2013-03-22 13:30:00,37.8,37.81,37.76,37.77,70300.0,30.4178,30.4258,30.3856,30.3936,70300.0
2013-03-22 13:35:00,37.78,37.78,37.73,37.73,37500.0,30.4017,30.4017,30.3614,30.3614,37500.0
2013-03-22 13:40:00,37.73,37.75,37.73,37.73,33400.0,30.3614,30.3775,30.3614,30.3614,33400.0
2013-03-22 13:45:00,37.73,37.77,37.72,37.77,71600.0,30.3614,30.3936,30.3534,30.3936,71600.0
2013-03-22 13:50:00,37.76,37.77,37.73,37.73,65900.0,30.3856,30.3936,30.3614,30.3614,65900.0
2013-03-22 13:55:00,37.73,37.73,37.7,37.72,63600.0,30.3614,30.3614,30.3373,30.3534,63600.0
2013-03-22 14:00:00,37.71,37.72,37.68,37.69,69900.0,30.3453,30.3534,30.3212,30.3292,69900.0
2013-03-22 14:05:00,37.7,37.7,37.67,37.69,64700.0,30.3373,30.3373,30.3132,30.3292,64700.0
2013-03-22 14:10:00,37.69,37.71,37.69,37.7,104300.0,30.3292,30.3453,30.3292,30.3373,104300.0
2013-03-22 14:15:00,37.7,37.75,37.7,37.75,87700.0,30.3373,30.3775,30.3373,30.3775,87700.0
2013-03-22 14:20:00,37.75,37.77,37.74,37.76,69400.0,30.3775,30.3936,30.3695,30.3856,69400.0
2013-03-22 14:25:00,37.76,37.77,37.72,37.72,78800.0,30.3856,30.3936,30.3534,30.3534,78800.0
2013-03-22 14:30:00,37.72,37.73,37.69,37.69,121600.0,30.3534,30.3614,30.3292,30.3292,121600.0
2013-03-22 14:35:00,37.69,37.71,37.69,37.7,105100.0,30.3292,30.3453,30.3292,30.3373,105100.0
2013-03-22 14:40:00,37.69,37.7,37.68,37.69,57200.0,30.3292,30.3373,30.3212,30.3292,57200.0
2013-03-22 14:45:00,37.69,37.73,37.69,37.73,163700.0,30.3292,30.3614,30.3292,30.3614,163700.0
2013-03-22 14:50:00,37.73,37.76,37.73,37.76,106900.0,30.3614,30.3856,30.3614,30.3856,106900.0
2013-03-22 14:55:00,37.75,37.77,37.75,37.76,90400.0,30.3775,30.3936,30.3775,30.3856,90400.0
2013-03-22 15:00:00,37.77,37.77,37.74,37.76,171200.0,30.3936,30.3936,30.3695,30.3856,171200.0
2013-03-22 15:05:00,37.76,37.76,37.75,37.75,55400.0,30.3856,30.3856,30.3775,30.3775,55400.0
2013-03-22 15:10:00,37.75,37.76,37.75,37.75,74300.0,30.3775,30.3856,30.3775,30.3775,74300.0
2013-03-22 15:15:00,37.75,37.78,37.75,37.77,107800.0,30.3775,30.4017,30.3775,30.3936,107800.0
2013-03-22 15:20:00,37.77,37.77,37.71,37.72,101600.0,30.3936,30.3936,30.3453,30.3534,101600.0
2013-03-22 15:25:00,37.72,37.73,37.72,37.72,60000.0,30.3534,30.3614,30.3534,30.3534,60000.0
2013-03-22 15:30:00,37.72,37.76,37.72,37.76,88900.0,30.3534,30.3856,30.3534,30.3856,88900.0
2013-03-22 15:35:00,37.76,37.79,37.75,37.78,94900.0,30.3856,30.4097,30.3775,30.4017,94900.0
2013-03-22 15:40:00,37.78,37.79,37.7,37.77,236800.0,30.4017,30.4097,30.3373,30.3936,236800.0
2013-03-22 15:45:00,37.77,37.84,37.74,37.74,275100.0,30.3936,30.45,30.3695,30.3695,275100.0
2013-03-22 15:50:00,37.74,37.75,37.71,37.74,200800.0,30.3695,30.3775,30.3453,30.3695,200800.0
2013-03-22 15:55:00,37.74,37.83,37.72,37.83,258400.0,30.3695,30.4419,30.3534,30.4419,258400.0
2013-03-25 09:30:00,38.11,38.35,38.08,38.18,262300.0,30.6672,30.8604,30.6431,30.7236,262300.0
2013-03-25 09:35:00,38.17,38.2,38.08,38.11,112200.0,30.7155,30.7396,30.6431,30.6672,112200.0
2013-03-25 09:40:00,38.11,38.37,38.09,38.37,201000.0,30.6672,30.8764,30.6511,30.8764,201000.0
2013-03-25 09:45:00,38.35,38.69,38.34,38.55,367900.0,30.8604,31.134,30.8523,31.0213,367900.0
2013-03-25 09:50:00,38.55,38.65,38.41,38.41,171300.0,31.0213,31.1018,30.9086,30.9086,171300.0
2013-03-25 09:55:00,38.41,38.53,38.41,38.51,141200.0,30.9086,31.0052,30.9086,30.9891,141200.0
2013-03-25 10:00:00,38.5,38.65,38.49,38.63,261100.0,30.9811,31.1018,30.973,31.0857,261100.0
2013-03-25 10:05:00,38.63,38.73,38.63,38.67,174100.0,31.0857,31.1661,31.0857,31.1179,174100.0
2013-03-25 10:10:00,38.67,38.76,38.65,38.75,258300.0,31.1179,31.1903,31.1018,31.1822,258300.0
2013-03-25 10:15:00,38.76,38.76,38.74,38.76,152600.0,31.1903,31.1903,31.1742,31.1903,152600.0
2013-03-25 10:20:00,38.76,38.76,38.65,38.65,148600.0,31.1903,31.1903,31.1018,31.1018,148600.0
2013-03-25 10:25:00,38.66,38.74,38.63,38.71,175200.0,31.1098,31.1742,31.0857,31.15,175200.0
2013-03-25 10:30:00,38.7,38.71,38.64,38.65,146100.0,31.142,31.15,31.0937,31.1018,146100.0
2013-03-25 10:35:00,38.64,38.64,38.47,38.52,242700.0,31.0937,31.0937,30.9569,30.9972,242700.0
2013-03-25 10:40:00,38.52,38.53,38.49,38.5,120600.0,30.9972,31.0052,30.973,30.9811,120600.0
2013-03-25 10:45:00,38.5,38.5,38.34,38.35,179400.0,30.9811,30.9811,30.8523,30.8604,179400.0
2013-03-25 10:50:00,38.35,38.39,38.31,38.32,134100.0,30.8604,30.8925,30.8282,30.8362,134100.0
2013-03-25 10:55:00,38.32,38.32,38.2,38.2,110400.0,30.8362,30.8362,30.7396,30.7396,110400.0
2013-03-25 11:00:00,38.21,38.32,38.15,38.32,144700.0,30.7477,30.8362,30.6994,30.8362,144700.0
2013-03-25 11:05:00,38.32,38.37,38.3,38.37,97900.0,30.8362,30.8764,30.8201,30.8764,97900.0
2013-03-25 11:10:00,38.37,38.42,38.3,38.3,96500.0,30.8764,30.9167,30.8201,30.8201,96500.0
2013-03-25 11:15:00,38.3,38.3,38.21,38.21,122700.0,30.8201,30.8201,30.7477,30.7477,122700.0
2013-03-25 11:20:00,38.21,38.29,38.2,38.29,99400.0,30.7477,30.8121,30.7396,30.8121,99400.0
2013-03-25 11:25:00,38.28,38.31,38.27,38.31,103500.0,30.804,30.8282,30.796,30.8282,103500.0
2013-03-25 11:30:00,38.3,38.36,38.3,38.3,120600.0,30.8201,30.8684,30.8201,30.8201,120600.0
2013-03-25 11:35:00,38.3,38.42,38.3,38.41,84700.0,30.8201,30.9167,30.8201,30.9086,84700.0
2013-03-25 11:40:00,38.41,38.41,38.3,38.38,114800.0,30.9086,30.9086,30.8201,30.8845,114800.0
2013-03-25 11:45:00,38.38,38.42,38.37,38.41,120500.0,30.8845,30.9167,30.8764,30.9086,120500.0
2013-03-25 11:50:00,38.41,38.41,38.34,38.34,42200.0,30.9086,30.9086,30.8523,30.8523,42200.0
2013-03-25 11:55:00,38.34,38.37,38.32,38.35,63600.0,30.8523,30.8764,30.8362,30.8604,63600.0
2013-03-25 12:00:00,38.35,38.35,38.28,38.29,34000.0,30.8604,30.8604,30.804,30.8121,34000.0
2013-03-25 12:05:00,38.29,38.32,38.21,38.21,65300.0,30.8121,30.8362,30.7477,30.7477,65300.0
2013-03-25 12:10:00,38.21,38.24,38.16,38.24,84400.0,30.7477,30.7718,30.7075,30.7718,84400.0
2013-03-25 12:15:00,38.24,38.33,38.23,38.31,88800.0,30.7718,30.8443,30.7638,30.8282,88800.0
2013-03-25 12:20:00,38.3,38.31,38.24,38.27,73000.0,30.8201,30.8282,30.7718,30.796,73000.0
2013-03-25 12:25:00,38.26,38.31,38.23,38.25,78000.0,30.7879,30.8282,30.7638,30.7799,78000.0
2013-03-25 12:30:00,38.24,38.25,38.18,38.2,66900.0,30.7718,30.7799,30.7236,30.7396,66900.0
2013-03-25 12:35:00,38.2,38.21,38.18,38.2,75800.0,30.7396,30.7477,30.7236,30.7396,75800.0
2013-03-25 12:40:00,38.19,38.24,38.19,38.24,72800.0,30.7316,30.7718,30.7316,30.7718,72800.0
2013-03-25 12:45:00,38.23,38.25,38.2,38.25,37900.0,30.7638,30.7799,30.7396,30.7799,37900.0
2013-03-25 12:50:00,38.25,38.27,38.12,38.13,77200.0,30.7799,30.796,30.6753,30.6833,77200.0
2013-03-25 12:55:00,38.13,38.14,38.09,38.09,68100.0,30.6833,30.6914,30.6511,30.6511,68100.0
2013-03-25 13:00:00,38.09,38.12,38.06,38.1,60000.0,30.6511,30.6753,30.627,30.6592,60000.0
2013-03-25 13:05:00,38.1,38.12,38.07,38.1,69000.0,30.6592,30.6753,30.635,30.6592,69000.0
2013-03-25 13:10:00,38.09,38.12,38.07,38.08,47900.0,30.6511,30.6753,30.635,30.6431,47900.0
2013-03-25 13:15:00,38.08,38.12,38.08,38.12,39600.0,30.6431,30.6753,30.6431,30.6753,39600.0
2013-03-25 13:20:00,38.12,38.17,38.1,38.17,40900.0,30.6753,30.7155,30.6592,30.7155,40900.0
2013-03-25 13:25:00,38.16,38.22,38.16,38.21,43500.0,30.7075,30.7557,30.7075,30.7477,43500.0
2013-03-25 13:30:00,38.21,38.21,38.14,38.15,34600.0,30.7477,30.7477,30.6914,30.6994,34600.0
2013-03-25 13:35:00,38.14,38.14,38.09,38.11,72800.0,30.6914,30.6914,30.6511,30.6672,72800.0
2013-03-25 13:40:00,38.1,38.15,38.09,38.13,42200.0,30.6592,30.6994,30.6511,30.6833,42200.0
2013-03-25 13:45:00,38.14,38.29,38.14,38.27,122500.0,30.6914,30.8121,30.6914,30.796,122500.0
2013-03-25 13:50:00,38.27,38.36,38.24,38.28,163800.0,30.796,30.8684,30.7718,30.804,163800.0
2013-03-25 13:55:00,38.29,38.34,38.28,38.29,215700.0,30.8121,30.8523,30.804,30.8121,215700.0
2013-03-25 14:00:00,38.32,38.32,38.25,38.28,100600.0,30.8362,30.8362,30.7799,30.804,100600.0
2013-03-25 14:05:00,38.27,38.31,38.26,38.31,67100.0,30.796,30.8282,30.7879,30.8282,67100.0
2013-03-25 14:10:00,38.3,38.33,38.23,38.23,70900.0,30.8201,30.8443,30.7638,30.7638,70900.0
2013-03-25 14:15:00,38.24,38.28,38.23,38.25,64000.0,30.7718,30.804,30.7638,30.7799,64000.0
2013-03-25 14:20:00,38.25,38.29,38.24,38.27,63100.0,30.7799,30.8121,30.7718,30.796,63100.0
2013-03-25 14:25:00,38.27,38.27,38.23,38.24,41400.0,30.796,30.796,30.7638,30.7718,41400.0
2013-03-25 14:30:00,38.24,38.26,38.2,38.26,103500.0,30.7718,30.7879,30.7396,30.7879,103500.0
2013-03-25 14:35:00,38.26,38.26,38.14,38.19,120900.0,30.7879,30.7879,30.6914,30.7316,120900.0
2013-03-25 14:40:00,38.19,38.21,38.17,38.2,71100.0,30.7316,30.7477,30.7155,30.7396,71100.0
2013-03-25 14:45:00,38.2,38.21,38.17,38.18,67100.0,30.7396,30.7477,30.7155,30.7236,67100.0
2013-03-25 14:50:00,38.19,38.21,38.18,38.19,76500.0,30.7316,30.7477,30.7236,30.7316,76500.0
2013-03-25 14:55:00,38.2,38.2,38.18,38.18,53400.0,30.7396,30.7396,30.7236,30.7236,53400.0
2013-03-25 15:00:00,38.19,38.2,38.15,38.19,144300.0,30.7316,30.7396,30.6994,30.7316,144300.0
2013-03-25 15:05:00,38.18,38.19,38.13,38.15,62300.0,30.7236,30.7316,30.6833,30.6994,62300.0
2013-03-25 15:10:00,38.14,38.15,38.11,38.12,43400.0,30.6914,30.6994,30.6672,30.6753,43400.0
2013-03-25 15:15:00,38.12,38.12,38.05,38.05,79300.0,30.6753,30.6753,30.6189,30.6189,79300.0
2013-03-25 15:20:00,38.05,38.12,38.02,38.07,134900.0,30.6189,30.6753,30.5948,30.635,134900.0
2013-03-25 15:25:00,38.07,38.09,38.04,38.05,69800.0,30.635,30.6511,30.6109,30.6189,69800.0
2013-03-25 15:30:00,38.05,38.12,38.05,38.08,123000.0,30.6189,30.6753,30.6189,30.6431,123000.0
2013-03-25 15:35:00,38.09,38.15,38.06,38.14,143600.0,30.6511,30.6994,30.627,30.6914,143600.0
2013-03-25 15:40:00,38.13,38.17,38.11,38.16,182500.0,30.6833,30.7155,30.6672,30.7075,182500.0
2013-03-25 15:45:00,38.15,38.16,38.07,38.07,362100.0,30.6994,30.7075,30.635,30.635,362100.0
2013-03-25 15:50:00,38.07,38.16,38.06,38.14,352300.0,30.635,30.7075,30.627,30.6914,352300.0
2013-03-25 15:55:00,38.14,38.2,38.12,38.13,504100.0,30.6914,30.7396,30.6753,30.6833,504100.0
2013-03-26 09:30:00,38.39,38.42,38.24,38.24,119500.0,30.8925,30.9167,30.7718,30.7718,119500.0
2013-03-26 09:35:00,38.24,38.33,38.24,38.27,82100.0,30.7718,30.8443,30.7718,30.796,82100.0
2013-03-26 09:40:00,38.28,38.39,38.26,38.36,95800.0,30.804,30.8925,30.7879,30.8684,95800.0
2013-03-26 09:45:00,38.37,38.4,38.23,38.23,137100.0,30.8764,30.9006,30.7638,30.7638,137100.0
2013-03-26 09:50:00,38.24,38.25,38.14,38.23,128300.0,30.7718,30.7799,30.6914,30.7638,128300.0
2013-03-26 09:55:00,38.24,38.3,38.23,38.23,89100.0,30.7718,30.8201,30.7638,30.7638,89100.0
2013-03-26 10:00:00,38.23,38.25,38.12,38.24,107500.0,30.7638,30.7799,30.6753,30.7718,107500.0
2013-03-26 10:05:00,38.23,38.36,38.22,38.35,54900.0,30.7638,30.8684,30.7557,30.8604,54900.0
2013-03-26 10:10:00,38.35,38.44,38.34,38.35,137200.0,30.8604,30.9328,30.8523,30.8604,137200.0
2013-03-26 10:15:00,38.36,38.36,38.25,38.27,54800.0,30.8684,30.8684,30.7799,30.796,54800.0
2013-03-26 10:20:00,38.27,38.3,38.26,38.27,37000.0,30.796,30.8201,30.7879,30.796,37000.0
2013-03-26 10:25:00,38.28,38.34,38.27,38.32,71600.0,30.804,30.8523,30.796,30.8362,71600.0
2013-03-26 10:30:00,38.32,38.38,38.32,38.37,61400.0,30.8362,30.8845,30.8362,30.8764,61400.0
2013-03-26 10:35:00,38.36,38.38,38.31,38.34,109700.0,30.8684,30.8845,30.8282,30.8523,109700.0
2013-03-26 10:40:00,38.34,38.37,38.27,38.27,96800.0,30.8523,30.8764,30.796,30.796,96800.0
2013-03-26 10:45:00,38.27,38.27,38.2,38.25,73300.0,30.796,30.796,30.7396,30.7799,73300.0
2013-03-26 10:50:00,38.25,38.28,38.23,38.28,48800.0,30.7799,30.804,30.7638,30.804,48800.0
2013-03-26 10:55:00,38.28,38.3,38.25,38.26,47700.0,30.804,30.8201,30.7799,30.7879,47700.0
2013-03-26 11:00:00,38.26,38.28,38.22,38.23,71000.0,30.7879,30.804,30.7557,30.7638,71000.0
2013-03-26 11:05:00,38.23,38.26,38.21,38.23,58700.0,30.7638,30.7879,30.7477,30.7638,58700.0
2013-03-26 11:10:00,38.23,38.25,38.17,38.18,42000.0,30.7638,30.7799,30.7155,30.7236,42000.0
2013-03-26 11:15:00,38.18,38.18,38.12,38.12,22700.0,30.7236,30.7236,30.6753,30.6753,22700.0
2013-03-26 11:20:00,38.13,38.13,38.09,38.11,42900.0,30.6833,30.6833,30.6511,30.6672,42900.0
2013-03-26 11:25:00,38.12,38.13,38.07,38.07,37100.0,30.6753,30.6833,30.635,30.635,37100.0
2013-03-26 11:30:00,38.08,38.11,38.07,38.08,35300.0,30.6431,30.6672,30.635,30.6431,35300.0
2013-03-26 11:35:00,38.08,38.09,38.04,38.04,91600.0,30.6431,30.6511,30.6109,30.6109,91600.0
2013-03-26 11:40:00,38.04,38.08,38.04,38.08,21200.0,30.6109,30.6431,30.6109,30.6431,21200.0
2013-03-26 11:45:00,38.08,38.09,38.05,38.09,42400.0,30.6431,30.6511,30.6189,30.6511,42400.0
2013-03-26 11:50:00,38.09,38.1,38.07,38.09,59400.0,30.6511,30.6592,30.635,30.6511,59400.0
2013-03-26 11:55:00,38.09,38.09,38.05,38.05,39400.0,30.6511,30.6511,30.6189,30.6189,39400.0
2013-03-26 12:00:00,38.04,38.06,37.99,38.0,104200.0,30.6109,30.627,30.5707,30.5787,104200.0
2013-03-26 12:05:00,38.01,38.02,37.99,38.0,49100.0,30.5868,30.5948,30.5707,30.5787,49100.0
2013-03-26 12:10:00,38.0,38.01,37.97,37.99,64200.0,30.5787,30.5868,30.5546,30.5707,64200.0
2013-03-26 12:15:00,37.98,37.99,37.95,37.96,35700.0,30.5626,30.5707,30.5385,30.5465,35700.0
2013-03-26 12:20:00,37.95,37.98,37.95,37.96,43100.0,30.5385,30.5626,30.5385,30.5465,43100.0
2013-03-26 12:25:00,37.96,37.98,37.91,37.98,39300.0,30.5465,30.5626,30.5063,30.5626,39300.0
2013-03-26 12:30:00,37.99,38.02,37.97,37.97,55600.0,30.5707,30.5948,30.5546,30.5546,55600.0
2013-03-26 12:35:00,37.97,37.97,37.95,37.97,62700.0,30.5546,30.5546,30.5385,30.5546,62700.0
2013-03-26 12:40:00,37.97,37.98,37.96,37.98,81100.0,30.5546,30.5626,30.5465,30.5626,81100.0
2013-03-26 12:45:00,37.98,37.98,37.96,37.97,72600.0,30.5626,30.5626,30.5465,30.5546,72600.0
2013-03-26 12:50:00,37.97,37.99,37.95,37.98,80600.0,30.5546,30.5707,30.5385,30.5626,80600.0
2013-03-26 12:55:00,37.98,37.99,37.95,37.95,78800.0,30.5626,30.5707,30.5385,30.5385,78800.0
2013-03-26 13:00:00,37.95,37.95,37.93,37.94,34800.0,30.5385,30.5385,30.5224,30.5304,34800.0
2013-03-26 13:05:00,37.94,37.96,37.93,37.94,36500.0,30.5304,30.5465,30.5224,30.5304,36500.0
2013-03-26 13:10:00,37.93,37.98,37.93,37.97,63000.0,30.5224,30.5626,30.5224,30.5546,63000.0
2013-03-26 13:15:00,37.97,37.98,37.95,37.97,46100.0,30.5546,30.5626,30.5385,30.5546,46100.0
2013-03-26 13:20:00,37.98,38.09,37.97,38.08,81100.0,30.5626,30.6511,30.5546,30.6431,81100.0
2013-03-26 13:25:00,38.09,38.1,38.08,38.09,37400.0,30.6511,30.6592,30.6431,30.6511,37400.0
2013-03-26 13:30:00,38.09,38.16,38.07,38.16,74500.0,30.6511,30.7075,30.635,30.7075,74500.0
2013-03-26 13:35:00,38.16,38.17,38.14,38.14,47800.0,30.7075,30.7155,30.6914,30.6914,47800.0
2013-03-26 13:40:00,38.15,38.18,38.14,38.17,55200.0,30.6994,30.7236,30.6914,30.7155,55200.0
2013-03-26 13:45:00,38.18,38.18,38.16,38.18,33300.0,30.7236,30.7236,30.7075,30.7236,33300.0
2013-03-26 13:50:00,38.18,38.21,38.17,38.2,35500.0,30.7236,30.7477,30.7155,30.7396,35500.0
2013-03-26 13:55:00,38.2,38.24,38.19,38.23,49300.0,30.7396,30.7718,30.7316,30.7638,49300.0
2013-03-26 14:00:00,38.23,38.26,38.22,38.26,32300.0,30.7638,30.7879,30.7557,30.7879,32300.0
2013-03-26 14:05:00,38.26,38.26,38.21,38.22,29000.0,30.7879,30.7879,30.7477,30.7557,29000.0
2013-03-26 14:10:00,38.22,38.24,38.21,38.23,28300.0,30.7557,30.7718,30.7477,30.7638,28300.0
2013-03-26 14:15:00,38.23,38.23,38.17,38.22,41000.0,30.7638,30.7638,30.7155,30.7557,41000.0
2013-03-26 14:20:00,38.21,38.25,38.21,38.24,47600.0,30.7477,30.7799,30.7477,30.7718,47600.0
2013-03-26 14:25:00,38.23,38.26,38.23,38.23,48600.0,30.7638,30.7879,30.7638,30.7638,48600.0
2013-03-26 14:30:00,38.23,38.25,38.22,38.23,21800.0,30.7638,30.7799,30.7557,30.7638,21800.0
2013-03-26 14:35:00,38.23,38.23,38.22,38.23,8600.0,30.7638,30.7638,30.7557,30.7638,8600.0
2013-03-26 14:40:00,38.22,38.23,38.21,38.21,20500.0,30.7557,30.7638,30.7477,30.7477,20500.0
2013-03-26 14:45:00,38.22,38.23,38.11,38.12,215300.0,30.7557,30.7638,30.6672,30.6753,215300.0
2013-03-26 14:50:00,38.12,38.13,38.11,38.12,53400.0,30.6753,30.6833,30.6672,30.6753,53400.0
2013-03-26 14:55:00,38.11,38.12,38.07,38.08,66000.0,30.6672,30.6753,30.635,30.6431,66000.0
2013-03-26 15:00:00,38.07,38.14,38.07,38.14,80600.0,30.635,30.6914,30.635,30.6914,80600.0
2013-03-26 15:05:00,38.14,38.14,38.11,38.11,44700.0,30.6914,30.6914,30.6672,30.6672,44700.0
2013-03-26 15:10:00,38.1,38.19,38.1,38.14,109600.0,30.6592,30.7316,30.6592,30.6914,109600.0
2013-03-26 15:15:00,38.14,38.19,38.13,38.19,96100.0,30.6914,30.7316,30.6833,30.7316,96100.0
2013-03-26 15:20:00,38.18,38.19,38.15,38.17,90500.0,30.7236,30.7316,30.6994,30.7155,90500.0
2013-03-26 15:25:00,38.16,38.21,38.16,38.18,48500.0,30.7075,30.7477,30.7075,30.7236,48500.0
2013-03-26 15:30:00,38.18,38.24,38.17,38.22,66200.0,30.7236,30.7718,30.7155,30.7557,66200.0
2013-03-26 15:35:00,38.23,38.23,38.16,38.22,66600.0,30.7638,30.7638,30.7075,30.7557,66600.0
2013-03-26 15:40:00,38.21,38.22,38.17,38.21,73900.0,30.7477,30.7557,30.7155,30.7477,73900.0
2013-03-26 15:45:00,38.2,38.21,38.18,38.18,60200.0,30.7396,30.7477,30.7236,30.7236,60200.0
2013-03-26 15:50:00,38.19,38.19,38.12,38.18,147900.0,30.7316,30.7316,30.6753,30.7236,147900.0
2013-03-26 15:55:00,38.17,38.22,38.15,38.21,179800.0,30.7155,30.7557,30.6994,30.7477,179800.0
2013-03-27 09:30:00,37.97,38.05,37.92,37.96,145200.0,30.5546,30.6189,30.5143,30.5465,145200.0
2013-03-27 09:35:00,37.97,38.22,37.97,38.21,102000.0,30.5546,30.7557,30.5546,30.7477,102000.0
2013-03-27 09:40:00,38.21,38.27,38.17,38.21,67600.0,30.7477,30.796,30.7155,30.7477,67600.0
2013-03-27 09:45:00,38.2,38.27,38.2,38.24,51600.0,30.7396,30.796,30.7396,30.7718,51600.0
2013-03-27 09:50:00,38.24,38.24,38.12,38.22,97800.0,30.7718,30.7718,30.6753,30.7557,97800.0
2013-03-27 09:55:00,38.21,38.25,38.12,38.14,49800.0,30.7477,30.7799,30.6753,30.6914,49800.0
2013-03-27 10:00:00,38.13,38.24,38.08,38.24,55600.0,30.6833,30.7718,30.6431,30.7718,55600.0
2013-03-27 10:05:00,38.23,38.24,38.17,38.23,40300.0,30.7638,30.7718,30.7155,30.7638,40300.0
2013-03-27 10:10:00,38.23,38.23,38.12,38.15,43000.0,30.7638,30.7638,30.6753,30.6994,43000.0
2013-03-27 10:15:00,38.16,38.17,38.12,38.13,49700.0,30.7075,30.7155,30.6753,30.6833,49700.0
2013-03-27 10:20:00,38.13,38.16,38.11,38.12,40900.0,30.6833,30.7075,30.6672,30.6753,40900.0
2013-03-27 10:25:00,38.11,38.17,38.1,38.14,40600.0,30.6672,30.7155,30.6592,30.6914,40600.0
2013-03-27 10:30:00,38.15,38.22,38.14,38.21,72100.0,30.6994,30.7557,30.6914,30.7477,72100.0
2013-03-27 10:35:00,38.22,38.24,38.21,38.24,29700.0,30.7557,30.7718,30.7477,30.7718,29700.0
2013-03-27 10:40:00,38.25,38.35,38.25,38.33,95300.0,30.7799,30.8604,30.7799,30.8443,95300.0
2013-03-27 10:45:00,38.34,38.35,38.29,38.29,59600.0,30.8523,30.8604,30.8121,30.8121,59600.0
2013-03-27 10:50:00,38.29,38.29,38.23,38.26,85500.0,30.8121,30.8121,30.7638,30.7879,85500.0
2013-03-27 10:55:00,38.25,38.26,38.2,38.21,44100.0,30.7799,30.7879,30.7396,30.7477,44100.0
2013-03-27 11:00:00,38.21,38.26,38.21,38.24,30500.0,30.7477,30.7879,30.7477,30.7718,30500.0
2013-03-27 11:05:00,38.23,38.23,38.2,38.21,23700.0,30.7638,30.7638,30.7396,30.7477,23700.0
2013-03-27 11:10:00,38.21,38.26,38.21,38.24,29800.0,30.7477,30.7879,30.7477,30.7718,29800.0
2013-03-27 11:15:00,38.25,38.27,38.2,38.2,32900.0,30.7799,30.796,30.7396,30.7396,32900.0
2013-03-27 11:20:00,38.2,38.22,38.18,38.21,100500.0,30.7396,30.7557,30.7236,30.7477,100500.0
2013-03-27 11:25:00,38.21,38.22,38.19,38.22,15200.0,30.7477,30.7557,30.7316,30.7557,15200.0
2013-03-27 11:30:00,38.22,38.29,38.2,38.29,26500.0,30.7557,30.8121,30.7396,30.8121,26500.0
2013-03-27 11:35:00,38.29,38.31,38.28,38.31,26700.0,30.8121,30.8282,30.804,30.8282,26700.0
2013-03-27 11:40:00,38.32,38.33,38.29,38.32,30000.0,30.8362,30.8443,30.8121,30.8362,30000.0
2013-03-27 11:45:00,38.33,38.34,38.3,38.32,36100.0,30.8443,30.8523,30.8201,30.8362,36100.0
2013-03-27 11:50:00,38.33,38.35,38.29,38.29,39900.0,30.8443,30.8604,30.8121,30.8121,39900.0
2013-03-27 11:55:00,38.29,38.33,38.27,38.32,31500.0,30.8121,30.8443,30.796,30.8362,31500.0
2013-03-27 12:00:00,38.32,38.35,38.31,38.34,24300.0,30.8362,30.8604,30.8282,30.8523,24300.0
2013-03-27 12:05:00,38.35,38.35,38.29,38.29,24500.0,30.8604,30.8604,30.8121,30.8121,24500.0
2013-03-27 12:10:00,38.29,38.31,38.28,38.3,13400.0,30.8121,30.8282,30.804,30.8201,13400.0
2013-03-27 12:15:00,38.31,38.32,38.27,38.28,22000.0,30.8282,30.8362,30.796,30.804,22000.0
2013-03-27 12:20:00,38.27,38.28,38.25,38.27,29900.0,30.796,30.804,30.7799,30.796,29900.0
2013-03-27 12:25:00,38.27,38.29,38.25,38.26,28100.0,30.796,30.8121,30.7799,30.7879,28100.0
2013-03-27 12:30:00,38.26,38.26,38.23,38.24,34500.0,30.7879,30.7879,30.7638,30.7718,34500.0
2013-03-27 12:35:00,38.24,38.24,38.22,38.24,9200.0,30.7718,30.7718,30.7557,30.7718,9200.0
2013-03-27 12:40:00,38.24,38.24,38.21,38.21,38700.0,30.7718,30.7718,30.7477,30.7477,38700.0
2013-03-27 12:45:00,38.21,38.23,38.17,38.17,22800.0,30.7477,30.7638,30.7155,30.7155,22800.0
2013-03-27 12:50:00,38.17,38.19,38.16,38.17,17000.0,30.7155,30.7316,30.7075,30.7155,17000.0
2013-03-27 12:55:00,38.18,38.21,38.16,38.2,17700.0,30.7236,30.7477,30.7075,30.7396,17700.0
2013-03-27 13:00:00,38.2,38.2,38.15,38.16,27800.0,30.7396,30.7396,30.6994,30.7075,27800.0
2013-03-27 13:05:00,38.16,38.16,38.12,38.13,14500.0,30.7075,30.7075,30.6753,30.6833,14500.0
2013-03-27 13:10:00,38.12,38.14,38.1,38.12,24800.0,30.6753,30.6914,30.6592,30.6753,24800.0
2013-03-27 13:15:00,38.11,38.13,38.11,38.11,11100.0,30.6672,30.6833,30.6672,30.6672,11100.0
2013-03-27 13:20:00,38.11,38.12,38.09,38.1,16500.0,30.6672,30.6753,30.6511,30.6592,16500.0
2013-03-27 13:25:00,38.11,38.14,38.1,38.14,19200.0,30.6672,30.6914,30.6592,30.6914,19200.0
2013-03-27 13:30:00,38.14,38.17,38.11,38.17,24700.0,30.6914,30.7155,30.6672,30.7155,24700.0
2013-03-27 13:35:00,38.17,38.17,38.15,38.16,18700.0,30.7155,30.7155,30.6994,30.7075,18700.0
2013-03-27 13:40:00,38.16,38.22,38.16,38.2,20600.0,30.7075,30.7557,30.7075,30.7396,20600.0
2013-03-27 13:45:00,38.21,38.22,38.18,38.19,39400.0,30.7477,30.7557,30.7236,30.7316,39400.0
2013-03-27 13:50:00,38.19,38.21,38.17,38.18,25500.0,30.7316,30.7477,30.7155,30.7236,25500.0
2013-03-27 13:55:00,38.19,38.2,38.17,38.2,26100.0,30.7316,30.7396,30.7155,30.7396,26100.0
2013-03-27 14:00:00,38.19,38.25,38.18,38.24,40200.0,30.7316,30.7799,30.7236,30.7718,40200.0
2013-03-27 14:05:00,38.23,38.23,38.2,38.21,26900.0,30.7638,30.7638,30.7396,30.7477,26900.0
2013-03-27 14:10:00,38.21,38.22,38.19,38.2,19600.0,30.7477,30.7557,30.7316,30.7396,19600.0
2013-03-27 14:15:00,38.2,38.2,38.17,38.18,8300.0,30.7396,30.7396,30.7155,30.7236,8300.0
2013-03-27 14:20:00,38.18,38.19,38.17,38.17,12400.0,30.7236,30.7316,30.7155,30.7155,12400.0
2013-03-27 14:25:00,38.17,38.21,38.16,38.19,13300.0,30.7155,30.7477,30.7075,30.7316,13300.0
2013-03-27 14:30:00,38.2,38.2,38.18,38.19,16900.0,30.7396,30.7396,30.7236,30.7316,16900.0
2013-03-27 14:35:00,38.19,38.22,38.16,38.19,28600.0,30.7316,30.7557,30.7075,30.7316,28600.0
2013-03-27 14:40:00,38.18,38.22,38.16,38.19,21100.0,30.7236,30.7557,30.7075,30.7316,21100.0
2013-03-27 14:45:00,38.2,38.23,38.19,38.22,38100.0,30.7396,30.7638,30.7316,30.7557,38100.0
2013-03-27 14:50:00,38.21,38.23,38.2,38.2,48700.0,30.7477,30.7638,30.7396,30.7396,48700.0
2013-03-27 14:55:00,38.2,38.23,38.18,38.18,36300.0,30.7396,30.7638,30.7236,30.7236,36300.0
2013-03-27 15:00:00,38.18,38.2,38.17,38.17,37800.0,30.7236,30.7396,30.7155,30.7155,37800.0
2013-03-27 15:05:00,38.18,38.19,38.15,38.17,27900.0,30.7236,30.7316,30.6994,30.7155,27900.0
2013-03-27 15:10:00,38.17,38.2,38.16,38.17,32000.0,30.7155,30.7396,30.7075,30.7155,32000.0
2013-03-27 15:15:00,38.18,38.2,38.16,38.18,32500.0,30.7236,30.7396,30.7075,30.7236,32500.0
2013-03-27 15:20:00,38.18,38.22,38.17,38.22,20700.0,30.7236,30.7557,30.7155,30.7557,20700.0
2013-03-27 15:25:00,38.21,38.26,38.2,38.23,50600.0,30.7477,30.7879,30.7396,30.7638,50600.0
2013-03-27 15:30:00,38.24,38.27,38.21,38.23,61100.0,30.7718,30.796,30.7477,30.7638,61100.0
2013-03-27 15:35:00,38.23,38.25,38.22,38.24,47100.0,30.7638,30.7799,30.7557,30.7718,47100.0
2013-03-27 15:40:00,38.24,38.27,38.23,38.26,58900.0,30.7718,30.796,30.7638,30.7879,58900.0
2013-03-27 15:45:00,38.26,38.26,38.2,38.2,77400.0,30.7879,30.7879,30.7396,30.7396,77400.0
2013-03-27 15:50:00,38.21,38.21,38.15,38.15,118600.0,30.7477,30.7477,30.6994,30.6994,118600.0
2013-03-27 15:55:00,38.15,38.2,38.15,38.19,172800.0,30.6994,30.7396,30.6994,30.7316,172800.0
2013-03-28 09:30:00,38.06,38.19,38.04,38.16,117800.0,30.627,30.7316,30.6109,30.7075,117800.0
2013-03-28 09:35:00,38.18,38.34,38.12,38.15,249200.0,30.7236,30.8523,30.6753,30.6994,249200.0
2013-03-28 09:40:00,38.18,38.18,38.04,38.1,132000.0,30.7236,30.7236,30.6109,30.6592,132000.0
2013-03-28 09:45:00,38.09,38.11,38.07,38.08,116100.0,30.6511,30.6672,30.635,30.6431,116100.0
2013-03-28 09:50:00,38.09,38.13,38.07,38.11,85200.0,30.6511,30.6833,30.635,30.6672,85200.0
2013-03-28 09:55:00,38.11,38.22,38.11,38.14,109500.0,30.6672,30.7557,30.6672,30.6914,109500.0
2013-03-28 10:00:00,38.14,38.28,38.13,38.26,65100.0,30.6914,30.804,30.6833,30.7879,65100.0
2013-03-28 10:05:00,38.26,38.28,38.19,38.22,58300.0,30.7879,30.804,30.7316,30.7557,58300.0
2013-03-28 10:10:00,38.22,38.31,38.22,38.31,40600.0,30.7557,30.8282,30.7557,30.8282,40600.0
2013-03-28 10:15:00,38.3,38.33,38.19,38.2,67500.0,30.8201,30.8443,30.7316,30.7396,67500.0
2013-03-28 10:20:00,38.2,38.21,38.18,38.19,77100.0,30.7396,30.7477,30.7236,30.7316,77100.0
2013-03-28 10:25:00,38.19,38.23,38.16,38.18,90900.0,30.7316,30.7638,30.7075,30.7236,90900.0
2013-03-28 10:30:00,38.18,38.27,38.17,38.26,94300.0,30.7236,30.796,30.7155,30.7879,94300.0
2013-03-28 10:35:00,38.26,38.26,38.2,38.2,63700.0,30.7879,30.7879,30.7396,30.7396,63700.0
2013-03-28 10:40:00,38.2,38.23,38.16,38.23,52700.0,30.7396,30.7638,30.7075,30.7638,52700.0
2013-03-28 10:45:00,38.23,38.24,38.17,38.17,60500.0,30.7638,30.7718,30.7155,30.7155,60500.0
2013-03-28 10:50:00,38.17,38.17,38.14,38.16,51000.0,30.7155,30.7155,30.6914,30.7075,51000.0
2013-03-28 10:55:00,38.15,38.22,38.14,38.17,75900.0,30.6994,30.7557,30.6914,30.7155,75900.0
2013-03-28 11:00:00,38.18,38.27,38.18,38.27,76400.0,30.7236,30.796,30.7236,30.796,76400.0
2013-03-28 11:05:00,38.27,38.27,38.19,38.19,48300.0,30.796,30.796,30.7316,30.7316,48300.0
2013-03-28 11:10:00,38.2,38.21,38.18,38.2,38500.0,30.7396,30.7477,30.7236,30.7396,38500.0
2013-03-28 11:15:00,38.19,38.23,38.16,38.18,87100.0,30.7316,30.7638,30.7075,30.7236,87100.0
2013-03-28 11:20:00,38.18,38.23,38.16,38.22,55300.0,30.7236,30.7638,30.7075,30.7557,55300.0
2013-03-28 11:25:00,38.22,38.3,38.22,38.3,112800.0,30.7557,30.8201,30.7557,30.8201,112800.0
2013-03-28 11:30:00,38.3,38.33,38.25,38.26,39100.0,30.8201,30.8443,30.7799,30.7879,39100.0
2013-03-28 11:35:00,38.26,38.28,38.25,38.26,29500.0,30.7879,30.804,30.7799,30.7879,29500.0
2013-03-28 11:40:00,38.25,38.26,38.2,38.2,33800.0,30.7799,30.7879,30.7396,30.7396,33800.0
2013-03-28 11:45:00,38.2,38.21,38.17,38.18,34300.0,30.7396,30.7477,30.7155,30.7236,34300.0
2013-03-28 11:50:00,38.18,38.18,38.12,38.16,56700.0,30.7236,30.7236,30.6753,30.7075,56700.0
2013-03-28 11:55:00,38.16,38.17,38.13,38.15,38400.0,30.7075,30.7155,30.6833,30.6994,38400.0
2013-03-28 12:00:00,38.14,38.15,38.12,38.13,36200.0,30.6914,30.6994,30.6753,30.6833,36200.0
2013-03-28 12:05:00,38.14,38.17,38.12,38.13,41300.0,30.6914,30.7155,30.6753,30.6833,41300.0
2013-03-28 12:10:00,38.12,38.13,38.11,38.11,21000.0,30.6753,30.6833,30.6672,30.6672,21000.0
2013-03-28 12:15:00,38.11,38.11,38.07,38.09,31600.0,30.6672,30.6672,30.635,30.6511,31600.0
2013-03-28 12:20:00,38.09,38.1,38.02,38.03,40700.0,30.6511,30.6592,30.5948,30.6028,40700.0
2013-03-28 12:25:00,38.03,38.03,37.97,37.99,73200.0,30.6028,30.6028,30.5546,30.5707,73200.0
2013-03-28 12:30:00,37.99,38.04,37.99,38.04,43800.0,30.5707,30.6109,30.5707,30.6109,43800.0
2013-03-28 12:35:00,38.04,38.05,38.03,38.04,27800.0,30.6109,30.6189,30.6028,30.6109,27800.0
2013-03-28 12:40:00,38.05,38.1,38.05,38.09,61500.0,30.6189,30.6592,30.6189,30.6511,61500.0
2013-03-28 12:45:00,38.09,38.12,38.09,38.1,30300.0,30.6511,30.6753,30.6511,30.6592,30300.0
2013-03-28 12:50:00,38.09,38.09,38.08,38.08,32600.0,30.6511,30.6511,30.6431,30.6431,32600.0
2013-03-28 12:55:00,38.09,38.1,38.07,38.08,23000.0,30.6511,30.6592,30.635,30.6431,23000.0
2013-03-28 13:00:00,38.09,38.11,38.06,38.07,42800.0,30.6511,30.6672,30.627,30.635,42800.0
2013-03-28 13:05:00,38.08,38.1,38.06,38.08,43200.0,30.6431,30.6592,30.627,30.6431,43200.0
2013-03-28 13:10:00,38.08,38.08,38.06,38.07,38100.0,30.6431,30.6431,30.627,30.635,38100.0
2013-03-28 13:15:00,38.08,38.09,38.05,38.06,29500.0,30.6431,30.6511,30.6189,30.627,29500.0
2013-03-28 13:20:00,38.05,38.06,38.04,38.05,24500.0,30.6189,30.627,30.6109,30.6189,24500.0
2013-03-28 13:25:00,38.05,38.06,38.02,38.02,27800.0,30.6189,30.627,30.5948,30.5948,27800.0
2013-03-28 13:30:00,38.02,38.04,38.0,38.0,70400.0,30.5948,30.6109,30.5787,30.5787,70400.0
2013-03-28 13:35:00,38.01,38.03,37.99,37.99,26900.0,30.5868,30.6028,30.5707,30.5707,26900.0
2013-03-28 13:40:00,38.0,38.0,37.98,37.98,45000.0,30.5787,30.5787,30.5626,30.5626,45000.0
2013-03-28 13:45:00,37.98,37.99,37.97,37.97,16500.0,30.5626,30.5707,30.5546,30.5546,16500.0
2013-03-28 13:50:00,37.98,37.98,37.93,37.93,50700.0,30.5626,30.5626,30.5224,30.5224,50700.0
2013-03-28 13:55:00,37.93,37.96,37.93,37.96,68700.0,30.5224,30.5465,30.5224,30.5465,68700.0
2013-03-28 14:00:00,37.97,38.02,37.96,38.02,47400.0,30.5546,30.5948,30.5465,30.5948,47400.0
2013-03-28 14:05:00,38.02,38.06,38.01,38.06,46200.0,30.5948,30.627,30.5868,30.627,46200.0
2013-03-28 14:10:00,38.05,38.06,38.05,38.05,50100.0,30.6189,30.627,30.6189,30.6189,50100.0
2013-03-28 14:15:00,38.05,38.08,38.05,38.07,44200.0,30.6189,30.6431,30.6189,30.635,44200.0
2013-03-28 14:20:00,38.07,38.08,38.06,38.06,80800.0,30.635,30.6431,30.627,30.627,80800.0
2013-03-28 14:25:00,38.06,38.08,38.06,38.06,66300.0,30.627,30.6431,30.627,30.627,66300.0
2013-03-28 14:30:00,38.07,38.08,38.06,38.07,78300.0,30.635,30.6431,30.627,30.635,78300.0
2013-03-28 14:35:00,38.06,38.07,38.06,38.06,47700.0,30.627,30.635,30.627,30.627,47700.0
2013-03-28 14:40:00,38.07,38.07,38.05,38.05,65100.0,30.635,30.635,30.6189,30.6189,65100.0
2013-03-28 14:45:00,38.05,38.05,37.98,37.98,161500.0,30.6189,30.6189,30.5626,30.5626,161500.0
2013-03-28 14:50:00,37.98,37.99,37.98,37.98,47600.0,30.5626,30.5707,30.5626,30.5626,47600.0
2013-03-28 14:55:00,37.98,37.99,37.96,37.97,59500.0,30.5626,30.5707,30.5465,30.5546,59500.0
2013-03-28 15:00:00,37.96,38.0,37.96,38.0,76300.0,30.5465,30.5787,30.5465,30.5787,76300.0
2013-03-28 15:05:00,38.0,38.01,37.95,38.0,100800.0,30.5787,30.5868,30.5385,30.5787,100800.0
2013-03-28 15:10:00,38.0,38.01,37.96,37.96,101600.0,30.5787,30.5868,30.5465,30.5465,101600.0
2013-03-28 15:15:00,37.97,37.97,37.94,37.94,172900.0,30.5546,30.5546,30.5304,30.5304,172900.0
2013-03-28 15:20:00,37.95,37.96,37.93,37.95,190800.0,30.5385,30.5465,30.5224,30.5385,190800.0
2013-03-28 15:25:00,37.95,38.01,37.95,38.01,171900.0,30.5385,30.5868,30.5385,30.5868,171900.0
2013-03-28 15:30:00,38.01,38.02,37.99,38.01,192400.0,30.5868,30.5948,30.5707,30.5868,192400.0
2013-03-28 15:35:00,38.01,38.05,38.01,38.04,232500.0,30.5868,30.6189,30.5868,30.6109,232500.0
2013-03-28 15:40:00,38.04,38.05,37.97,38.02,199600.0,30.6109,30.6189,30.5546,30.5948,199600.0
2013-03-28 15:45:00,38.02,38.02,37.94,37.96,256100.0,30.5948,30.5948,30.5304,30.5465,256100.0
2013-03-28 15:50:00,37.95,37.98,37.92,37.93,296200.0,30.5385,30.5626,30.5143,30.5224,296200.0
2013-03-28 15:55:00,37.93,37.97,37.88,37.91,1112700.0,30.5224,30.5546,30.4821,30.5063,1112700.0
2013-04-01 09:30:00,37.8,37.92,37.54,37.6,405600.0,30.4178,30.5143,30.2085,30.2568,405600.0
2013-04-01 09:35:00,37.59,37.66,37.4,37.53,253300.0,30.2488,30.3051,30.0959,30.2005,253300.0
2013-04-01 09:40:00,37.55,37.67,37.55,37.63,152600.0,30.2166,30.3132,30.2166,30.281,152600.0
2013-04-01 09:45:00,37.64,37.65,37.61,37.63,93700.0,30.289,30.2971,30.2649,30.281,93700.0
2013-04-01 09:50:00,37.63,37.77,37.62,37.77,137800.0,30.281,30.3936,30.2729,30.3936,137800.0
2013-04-01 09:55:00,37.76,37.79,37.63,37.64,100000.0,30.3856,30.4097,30.281,30.289,100000.0
2013-04-01 10:00:00,37.64,37.65,37.42,37.5,250800.0,30.289,30.2971,30.112,30.1764,250800.0
2013-04-01 10:05:00,37.5,37.51,37.33,37.37,191100.0,30.1764,30.1844,30.0396,30.0717,191100.0
2013-04-01 10:10:00,37.37,37.4,37.35,37.37,179200.0,30.0717,30.0959,30.0557,30.0717,179200.0
2013-04-01 10:15:00,37.37,37.38,37.34,37.35,219500.0,30.0717,30.0798,30.0476,30.0557,219500.0
2013-04-01 10:20:00,37.36,37.47,37.36,37.47,309300.0,30.0637,30.1522,30.0637,30.1522,309300.0
2013-04-01 10:25:00,37.46,37.48,37.42,37.47,177100.0,30.1442,30.1603,30.112,30.1522,177100.0
2013-04-01 10:30:00,37.47,37.48,37.44,37.48,117500.0,30.1522,30.1603,30.1281,30.1603,117500.0
2013-04-01 10:35:00,37.48,37.52,37.4,37.48,252400.0,30.1603,30.1925,30.0959,30.1603,252400.0
2013-04-01 10:40:00,37.48,37.54,37.44,37.52,177500.0,30.1603,30.2085,30.1281,30.1925,177500.0
2013-04-01 10:45:00,37.52,37.53,37.46,37.48,67400.0,30.1925,30.2005,30.1442,30.1603,67400.0
2013-04-01 10:50:00,37.49,37.49,37.4,37.44,135000.0,30.1683,30.1683,30.0959,30.1281,135000.0
2013-04-01 10:55:00,37.43,37.52,37.42,37.45,147900.0,30.12,30.1925,30.112,30.1361,147900.0
2013-04-01 11:00:00,37.45,37.51,37.43,37.51,119600.0,30.1361,30.1844,30.12,30.1844,119600.0
2013-04-01 11:05:00,37.51,37.59,37.5,37.57,130900.0,30.1844,30.2488,30.1764,30.2327,130900.0
2013-04-01 11:10:00,37.58,37.58,37.57,37.57,20200.0,30.2407,30.2407,30.2327,30.2327,20200.0
2013-04-01 11:15:00,37.58,37.58,37.53,37.55,109700.0,30.2407,30.2407,30.2005,30.2166,109700.0
2013-04-01 11:20:00,37.55,37.58,37.53,37.54,82400.0,30.2166,30.2407,30.2005,30.2085,82400.0
2013-04-01 11:25:00,37.55,37.57,37.52,37.57,158500.0,30.2166,30.2327,30.1925,30.2327,158500.0
2013-04-01 11:30:00,37.57,37.62,37.53,37.61,133100.0,30.2327,30.2729,30.2005,30.2649,133100.0
2013-04-01 11:35:00,37.61,37.64,37.55,37.55,48900.0,30.2649,30.289,30.2166,30.2166,48900.0
2013-04-01 11:40:00,37.55,37.55,37.49,37.5,53400.0,30.2166,30.2166,30.1683,30.1764,53400.0
2013-04-01 11:45:00,37.5,37.52,37.47,37.5,77000.0,30.1764,30.1925,30.1522,30.1764,77000.0
2013-04-01 11:50:00,37.51,37.53,37.48,37.5,69200.0,30.1844,30.2005,30.1603,30.1764,69200.0
2013-04-01 11:55:00,37.49,37.5,37.47,37.48,45900.0,30.1683,30.1764,30.1522,30.1603,45900.0
2013-04-01 12:00:00,37.47,37.5,37.47,37.48,49500.0,30.1522,30.1764,30.1522,30.1603,49500.0
2013-04-01 12:05:00,37.48,37.58,37.48,37.58,102200.0,30.1603,30.2407,30.1603,30.2407,102200.0
2013-04-01 12:10:00,37.57,37.61,37.55,37.59,124900.0,30.2327,30.2649,30.2166,30.2488,124900.0
2013-04-01 12:15:00,37.59,37.6,37.58,37.59,51000.0,30.2488,30.2568,30.2407,30.2488,51000.0
2013-04-01 12:20:00,37.59,37.6,37.54,37.55,56400.0,30.2488,30.2568,30.2085,30.2166,56400.0
2013-04-01 12:25:00,37.54,37.57,37.54,37.56,31300.0,30.2085,30.2327,30.2085,30.2246,31300.0
2013-04-01 12:30:00,37.56,37.57,37.53,37.56,48500.0,30.2246,30.2327,30.2005,30.2246,48500.0
2013-04-01 12:35:00,37.57,37.61,37.57,37.6,51200.0,30.2327,30.2649,30.2327,30.2568,51200.0
2013-04-01 12:40:00,37.61,37.61,37.6,37.6,26900.0,30.2649,30.2649,30.2568,30.2568,26900.0
2013-04-01 12:45:00,37.61,37.61,37.6,37.61,26000.0,30.2649,30.2649,30.2568,30.2649,26000.0
2013-04-01 12:50:00,37.61,37.64,37.57,37.57,95600.0,30.2649,30.289,30.2327,30.2327,95600.0
2013-04-01 12:55:00,37.58,37.58,37.52,37.54,163900.0,30.2407,30.2407,30.1925,30.2085,163900.0
2013-04-01 13:00:00,37.54,37.57,37.53,37.57,52300.0,30.2085,30.2327,30.2005,30.2327,52300.0
2013-04-01 13:05:00,37.58,37.61,37.57,37.58,65800.0,30.2407,30.2649,30.2327,30.2407,65800.0
2013-04-01 13:10:00,37.59,37.59,37.57,37.58,34500.0,30.2488,30.2488,30.2327,30.2407,34500.0
2013-04-01 13:15:00,37.58,37.58,37.54,37.55,27400.0,30.2407,30.2407,30.2085,30.2166,27400.0
2013-04-01 13:20:00,37.54,37.55,37.52,37.54,48200.0,30.2085,30.2166,30.1925,30.2085,48200.0
2013-04-01 13:25:00,37.55,37.64,37.54,37.63,98400.0,30.2166,30.289,30.2085,30.281,98400.0
2013-04-01 13:30:00,37.62,37.67,37.61,37.66,58300.0,30.2729,30.3132,30.2649,30.3051,58300.0
2013-04-01 13:35:00,37.67,37.67,37.62,37.62,61500.0,30.3132,30.3132,30.2729,30.2729,61500.0
2013-04-01 13:40:00,37.62,37.63,37.58,37.58,34300.0,30.2729,30.281,30.2407,30.2407,34300.0
2013-04-01 13:45:00,37.59,37.59,37.57,37.58,37100.0,30.2488,30.2488,30.2327,30.2407,37100.0
2013-04-01 13:50:00,37.58,37.6,37.57,37.59,184600.0,30.2407,30.2568,30.2327,30.2488,184600.0
2013-04-01 13:55:00,37.59,37.6,37.56,37.57,65300.0,30.2488,30.2568,30.2246,30.2327,65300.0
2013-04-01 14:00:00,37.58,37.63,37.58,37.61,53600.0,30.2407,30.281,30.2407,30.2649,53600.0
2013-04-01 14:05:00,37.6,37.62,37.6,37.62,47400.0,30.2568,30.2729,30.2568,30.2729,47400.0
2013-04-01 14:10:00,37.62,37.63,37.6,37.63,47200.0,30.2729,30.281,30.2568,30.281,47200.0
2013-04-01 14:15:00,37.63,37.64,37.6,37.6,53900.0,30.281,30.289,30.2568,30.2568,53900.0
2013-04-01 14:20:00,37.6,37.64,37.59,37.61,97900.0,30.2568,30.289,30.2488,30.2649,97900.0
2013-04-01 14:25:00,37.62,37.62,37.59,37.59,121100.0,30.2729,30.2729,30.2488,30.2488,121100.0
2013-04-01 14:30:00,37.59,37.61,37.53,37.55,89000.0,30.2488,30.2649,30.2005,30.2166,89000.0
2013-04-01 14:35:00,37.54,37.57,37.54,37.54,53100.0,30.2085,30.2327,30.2085,30.2085,53100.0
2013-04-01 14:40:00,37.53,37.55,37.53,37.53,52200.0,30.2005,30.2166,30.2005,30.2005,52200.0
2013-04-01 14:45:00,37.54,37.55,37.5,37.5,132100.0,30.2085,30.2166,30.1764,30.1764,132100.0
2013-04-01 14:50:00,37.5,37.54,37.5,37.52,77700.0,30.1764,30.2085,30.1764,30.1925,77700.0
2013-04-01 14:55:00,37.52,37.6,37.52,37.59,156800.0,30.1925,30.2568,30.1925,30.2488,156800.0
2013-04-01 15:00:00,37.59,37.63,37.57,37.6,200100.0,30.2488,30.281,30.2327,30.2568,200100.0
2013-04-01 15:05:00,37.59,37.62,37.59,37.59,120100.0,30.2488,30.2729,30.2488,30.2488,120100.0
2013-04-01 15:10:00,37.59,37.6,37.57,37.57,120400.0,30.2488,30.2568,30.2327,30.2327,120400.0
2013-04-01 15:15:00,37.57,37.57,37.55,37.55,122800.0,30.2327,30.2327,30.2166,30.2166,122800.0
2013-04-01 15:20:00,37.56,37.61,37.55,37.6,131700.0,30.2246,30.2649,30.2166,30.2568,131700.0
2013-04-01 15:25:00,37.59,37.6,37.51,37.51,72500.0,30.2488,30.2568,30.1844,30.1844,72500.0
2013-04-01 15:30:00,37.51,37.54,37.48,37.51,159100.0,30.1844,30.2085,30.1603,30.1844,159100.0
2013-04-01 15:35:00,37.51,37.52,37.46,37.46,327100.0,30.1844,30.1925,30.1442,30.1442,327100.0
2013-04-01 15:40:00,37.47,37.5,37.33,37.45,841100.0,30.1522,30.1764,30.0396,30.1361,841100.0
2013-04-01 15:45:00,37.45,37.46,37.4,37.41,441300.0,30.1361,30.1442,30.0959,30.1039,441300.0
2013-04-01 15:50:00,37.42,37.49,37.4,37.45,432500.0,30.112,30.1683,30.0959,30.1361,432500.0
2013-04-01 15:55:00,37.45,37.53,37.41,37.52,576000.0,30.1361,30.2005,30.1039,30.1925,576000.0
2013-04-02 09:30:00,37.59,37.89,37.59,37.85,143900.0,30.2488,30.4902,30.2488,30.458,143900.0
2013-04-02 09:35:00,37.84,37.99,37.76,37.87,97600.0,30.45,30.5707,30.3856,30.4741,97600.0
2013-04-02 09:40:00,37.87,37.9,37.82,37.86,114200.0,30.4741,30.4982,30.4339,30.466,114200.0
2013-04-02 09:45:00,37.86,37.9,37.82,37.88,49900.0,30.466,30.4982,30.4339,30.4821,49900.0
2013-04-02 09:50:00,37.87,37.88,37.74,37.76,77200.0,30.4741,30.4821,30.3695,30.3856,77200.0
2013-04-02 09:55:00,37.76,37.87,37.76,37.87,47600.0,30.3856,30.4741,30.3856,30.4741,47600.0
2013-04-02 10:00:00,37.87,37.87,37.77,37.79,120100.0,30.4741,30.4741,30.3936,30.4097,120100.0
2013-04-02 10:05:00,37.8,37.83,37.77,37.82,56200.0,30.4178,30.4419,30.3936,30.4339,56200.0
2013-04-02 10:10:00,37.81,37.82,37.76,37.79,73800.0,30.4258,30.4339,30.3856,30.4097,73800.0
2013-04-02 10:15:00,37.79,37.8,37.75,37.75,29600.0,30.4097,30.4178,30.3775,30.3775,29600.0
2013-04-02 10:20:00,37.75,37.84,37.74,37.84,54000.0,30.3775,30.45,30.3695,30.45,54000.0
2013-04-02 10:25:00,37.84,37.85,37.82,37.83,19400.0,30.45,30.458,30.4339,30.4419,19400.0
2013-04-02 10:30:00,37.83,37.84,37.79,37.84,69300.0,30.4419,30.45,30.4097,30.45,69300.0
2013-04-02 10:35:00,37.84,37.87,37.82,37.87,88600.0,30.45,30.4741,30.4339,30.4741,88600.0
2013-04-02 10:40:00,37.87,37.92,37.85,37.87,89500.0,30.4741,30.5143,30.458,30.4741,89500.0
2013-04-02 10:45:00,37.88,37.89,37.86,37.87,111200.0,30.4821,30.4902,30.466,30.4741,111200.0
2013-04-02 10:50:00,37.87,37.93,37.85,37.92,68500.0,30.4741,30.5224,30.458,30.5143,68500.0
2013-04-02 10:55:00,37.93,37.93,37.86,37.87,50300.0,30.5224,30.5224,30.466,30.4741,50300.0
2013-04-02 11:00:00,37.87,37.88,37.85,37.87,37300.0,30.4741,30.4821,30.458,30.4741,37300.0
2013-04-02 11:05:00,37.87,37.88,37.83,37.84,71000.0,30.4741,30.4821,30.4419,30.45,71000.0
2013-04-02 11:10:00,37.84,37.89,37.83,37.87,80200.0,30.45,30.4902,30.4419,30.4741,80200.0
2013-04-02 11:15:00,37.87,37.88,37.85,37.87,23800.0,30.4741,30.4821,30.458,30.4741,23800.0
2013-04-02 11:20:00,37.87,37.89,37.85,37.86,26800.0,30.4741,30.4902,30.458,30.466,26800.0
2013-04-02 11:25:00,37.87,37.89,37.85,37.88,64000.0,30.4741,30.4902,30.458,30.4821,64000.0
2013-04-02 11:30:00,37.88,37.95,37.88,37.94,111600.0,30.4821,30.5385,30.4821,30.5304,111600.0
2013-04-02 11:35:00,37.94,37.95,37.92,37.93,54200.0,30.5304,30.5385,30.5143,30.5224,54200.0
2013-04-02 11:40:00,37.93,37.93,37.9,37.91,33800.0,30.5224,30.5224,30.4982,30.5063,33800.0
2013-04-02 11:45:00,37.91,37.92,37.88,37.89,29000.0,30.5063,30.5143,30.4821,30.4902,29000.0
2013-04-02 11:50:00,37.88,37.89,37.87,37.89,22300.0,30.4821,30.4902,30.4741,30.4902,22300.0
2013-04-02 11:55:00,37.88,37.91,37.88,37.9,22200.0,30.4821,30.5063,30.4821,30.4982,22200.0
2013-04-02 12:00:00,37.89,37.91,37.87,37.9,37400.0,30.4902,30.5063,30.4741,30.4982,37400.0
2013-04-02 12:05:00,37.9,37.91,37.87,37.88,25600.0,30.4982,30.5063,30.4741,30.4821,25600.0
2013-04-02 12:10:00,37.88,37.9,37.87,37.87,16500.0,30.4821,30.4982,30.4741,30.4741,16500.0
2013-04-02 12:15:00,37.87,37.9,37.85,37.86,33200.0,30.4741,30.4982,30.458,30.466,33200.0
2013-04-02 12:20:00,37.85,37.87,37.85,37.86,12600.0,30.458,30.4741,30.458,30.466,12600.0
2013-04-02 12:25:00,37.85,37.86,37.83,37.83,59900.0,30.458,30.466,30.4419,30.4419,59900.0
2013-04-02 12:30:00,37.83,37.86,37.83,37.83,29800.0,30.4419,30.466,30.4419,30.4419,29800.0
2013-04-02 12:35:00,37.84,37.86,37.83,37.85,15600.0,30.45,30.466,30.4419,30.458,15600.0
2013-04-02 12:40:00,37.86,37.89,37.85,37.89,21900.0,30.466,30.4902,30.458,30.4902,21900.0
2013-04-02 12:45:00,37.89,37.98,37.88,37.97,26700.0,30.4902,30.5626,30.4821,30.5546,26700.0
2013-04-02 12:50:00,37.97,38.01,37.97,38.01,31700.0,30.5546,30.5868,30.5546,30.5868,31700.0
2013-04-02 12:55:00,38.01,38.04,38.01,38.04,19900.0,30.5868,30.6109,30.5868,30.6109,19900.0
2013-04-02 13:00:00,38.04,38.05,38.03,38.05,13500.0,30.6109,30.6189,30.6028,30.6189,13500.0
2013-04-02 13:05:00,38.04,38.05,38.02,38.03,56300.0,30.6109,30.6189,30.5948,30.6028,56300.0
2013-04-02 13:10:00,38.04,38.05,38.03,38.03,18800.0,30.6109,30.6189,30.6028,30.6028,18800.0
2013-04-02 13:15:00,38.03,38.03,38.0,38.02,169400.0,30.6028,30.6028,30.5787,30.5948,169400.0
2013-04-02 13:20:00,38.02,38.02,38.0,38.02,24100.0,30.5948,30.5948,30.5787,30.5948,24100.0
2013-04-02 13:25:00,38.02,38.03,37.99,38.0,47400.0,30.5948,30.6028,30.5707,30.5787,47400.0
2013-04-02 13:30:00,38.0,38.03,37.97,38.02,37300.0,30.5787,30.6028,30.5546,30.5948,37300.0
2013-04-02 13:35:00,38.02,38.03,38.0,38.0,30000.0,30.5948,30.6028,30.5787,30.5787,30000.0
2013-04-02 13:40:00,38.01,38.03,37.99,38.0,31200.0,30.5868,30.6028,30.5707,30.5787,31200.0
2013-04-02 13:45:00,38.0,38.02,37.99,38.01,54000.0,30.5787,30.5948,30.5707,30.5868,54000.0
2013-04-02 13:50:00,38.02,38.05,38.01,38.05,58600.0,30.5948,30.6189,30.5868,30.6189,58600.0
2013-04-02 13:55:00,38.04,38.08,38.03,38.08,56000.0,30.6109,30.6431,30.6028,30.6431,56000.0
2013-04-02 14:00:00,38.08,38.11,38.07,38.11,98300.0,30.6431,30.6672,30.635,30.6672,98300.0
2013-04-02 14:05:00,38.11,38.14,38.1,38.11,63800.0,30.6672,30.6914,30.6592,30.6672,63800.0
2013-04-02 14:10:00,38.11,38.12,38.1,38.11,53000.0,30.6672,30.6753,30.6592,30.6672,53000.0
2013-04-02 14:15:00,38.11,38.12,38.07,38.08,71200.0,30.6672,30.6753,30.635,30.6431,71200.0
2013-04-02 14:20:00,38.07,38.09,38.05,38.09,114800.0,30.635,30.6511,30.6189,30.6511,114800.0
2013-04-02 14:25:00,38.08,38.09,38.05,38.07,76800.0,30.6431,30.6511,30.6189,30.635,76800.0
2013-04-02 14:30:00,38.07,38.07,38.03,38.04,88100.0,30.635,30.635,30.6028,30.6109,88100.0
2013-04-02 14:35:00,38.04,38.08,38.02,38.06,64700.0,30.6109,30.6431,30.5948,30.627,64700.0
2013-04-02 14:40:00,38.05,38.06,37.99,37.99,95900.0,30.6189,30.627,30.5707,30.5707,95900.0
2013-04-02 14:45:00,38.0,38.03,37.96,37.98,108600.0,30.5787,30.6028,30.5465,30.5626,108600.0
2013-04-02 14:50:00,37.98,38.0,37.95,37.96,84900.0,30.5626,30.5787,30.5385,30.5465,84900.0
2013-04-02 14:55:00,37.97,37.98,37.93,37.95,71200.0,30.5546,30.5626,30.5224,30.5385,71200.0
2013-04-02 15:00:00,37.96,37.99,37.93,37.97,62000.0,30.5465,30.5707,30.5224,30.5546,62000.0
2013-04-02 15:05:00,37.97,37.98,37.93,37.97,40800.0,30.5546,30.5626,30.5224,30.5546,40800.0
2013-04-02 15:10:00,37.96,37.97,37.94,37.95,49100.0,30.5465,30.5546,30.5304,30.5385,49100.0
2013-04-02 15:15:00,37.95,37.97,37.93,37.94,61000.0,30.5385,30.5546,30.5224,30.5304,61000.0
2013-04-02 15:20:00,37.94,37.95,37.9,37.95,66600.0,30.5304,30.5385,30.4982,30.5385,66600.0
2013-04-02 15:25:00,37.95,37.98,37.92,37.94,82100.0,30.5385,30.5626,30.5143,30.5304,82100.0
2013-04-02 15:30:00,37.94,37.94,37.9,37.93,89400.0,30.5304,30.5304,30.4982,30.5224,89400.0
2013-04-02 15:35:00,37.94,37.94,37.89,37.89,54600.0,30.5304,30.5304,30.4902,30.4902,54600.0
2013-04-02 15:40:00,37.89,37.9,37.84,37.84,105300.0,30.4902,30.4982,30.45,30.45,105300.0
2013-04-02 15:45:00,37.84,37.94,37.83,37.92,118000.0,30.45,30.5304,30.4419,30.5143,118000.0
2013-04-02 15:50:00,37.92,37.97,37.92,37.95,140900.0,30.5143,30.5546,30.5143,30.5385,140900.0
2013-04-02 15:55:00,37.94,38.02,37.93,38.02,323100.0,30.5304,30.5948,30.5224,30.5948,323100.0
2013-04-03 09:30:00,38.14,38.19,38.04,38.19,88900.0,30.6914,30.7316,30.6109,30.7316,88900.0
2013-04-03 09:35:00,38.19,38.25,38.12,38.13,82400.0,30.7316,30.7799,30.6753,30.6833,82400.0
2013-04-03 09:40:00,38.13,38.2,37.99,38.16,178300.0,30.6833,30.7396,30.5707,30.7075,178300.0
2013-04-03 09:45:00,38.17,38.22,38.08,38.11,158100.0,30.7155,30.7557,30.6431,30.6672,158100.0
2013-04-03 09:50:00,38.11,38.12,38.0,38.01,206800.0,30.6672,30.6753,30.5787,30.5868,206800.0
2013-04-03 09:55:00,38.02,38.05,37.87,37.9,170500.0,30.5948,30.6189,30.4741,30.4982,170500.0
2013-04-03 10:00:00,37.89,37.94,37.72,37.73,282000.0,30.4902,30.5304,30.3534,30.3614,282000.0
2013-04-03 10:05:00,37.73,37.77,37.69,37.77,245900.0,30.3614,30.3936,30.3292,30.3936,245900.0
2013-04-03 10:10:00,37.77,37.79,37.73,37.77,105700.0,30.3936,30.4097,30.3614,30.3936,105700.0
2013-04-03 10:15:00,37.76,37.84,37.75,37.84,87500.0,30.3856,30.45,30.3775,30.45,87500.0
2013-04-03 10:20:00,37.84,37.93,37.79,37.88,140100.0,30.45,30.5224,30.4097,30.4821,140100.0
2013-04-03 10:25:00,37.89,37.89,37.84,37.89,56000.0,30.4902,30.4902,30.45,30.4902,56000.0
2013-04-03 10:30:00,37.9,37.91,37.84,37.9,66400.0,30.4982,30.5063,30.45,30.4982,66400.0
2013-04-03 10:35:00,37.89,37.9,37.79,37.79,251400.0,30.4902,30.4982,30.4097,30.4097,251400.0
2013-04-03 10:40:00,37.79,37.82,37.78,37.79,39300.0,30.4097,30.4339,30.4017,30.4097,39300.0
2013-04-03 10:45:00,37.79,37.83,37.77,37.81,58200.0,30.4097,30.4419,30.3936,30.4258,58200.0
2013-04-03 10:50:00,37.81,37.86,37.79,37.86,59200.0,30.4258,30.466,30.4097,30.466,59200.0
2013-04-03 10:55:00,37.86,37.87,37.72,37.75,105300.0,30.466,30.4741,30.3534,30.3775,105300.0
2013-04-03 11:00:00,37.75,37.78,37.67,37.7,55000.0,30.3775,30.4017,30.3132,30.3373,55000.0
2013-04-03 11:05:00,37.7,37.7,37.55,37.58,169900.0,30.3373,30.3373,30.2166,30.2407,169900.0
2013-04-03 11:10:00,37.59,37.62,37.5,37.6,111000.0,30.2488,30.2729,30.1764,30.2568,111000.0
2013-04-03 11:15:00,37.61,37.62,37.55,37.62,53200.0,30.2649,30.2729,30.2166,30.2729,53200.0
2013-04-03 11:20:00,37.62,37.68,37.6,37.66,88100.0,30.2729,30.3212,30.2568,30.3051,88100.0
2013-04-03 11:25:00,37.67,37.67,37.56,37.63,90600.0,30.3132,30.3132,30.2246,30.281,90600.0
2013-04-03 11:30:00,37.62,37.65,37.62,37.64,45200.0,30.2729,30.2971,30.2729,30.289,45200.0
2013-04-03 11:35:00,37.63,37.67,37.57,37.64,104900.0,30.281,30.3132,30.2327,30.289,104900.0
2013-04-03 11:40:00,37.63,37.66,37.59,37.65,94100.0,30.281,30.3051,30.2488,30.2971,94100.0
2013-04-03 11:45:00,37.65,37.73,37.63,37.72,62100.0,30.2971,30.3614,30.281,30.3534,62100.0
2013-04-03 11:50:00,37.72,37.73,37.67,37.72,30000.0,30.3534,30.3614,30.3132,30.3534,30000.0
2013-04-03 11:55:00,37.73,37.74,37.72,37.74,34100.0,30.3614,30.3695,30.3534,30.3695,34100.0
2013-04-03 12:00:00,37.74,37.8,37.74,37.79,49100.0,30.3695,30.4178,30.3695,30.4097,49100.0
2013-04-03 12:05:00,37.79,37.8,37.7,37.72,69000.0,30.4097,30.4178,30.3373,30.3534,69000.0
2013-04-03 12:10:00,37.72,37.77,37.72,37.76,44300.0,30.3534,30.3936,30.3534,30.3856,44300.0
2013-04-03 12:15:00,37.76,37.82,37.76,37.8,73300.0,30.3856,30.4339,30.3856,30.4178,73300.0
2013-04-03 12:20:00,37.8,37.83,37.78,37.78,61100.0,30.4178,30.4419,30.4017,30.4017,61100.0
2013-04-03 12:25:00,37.78,37.8,37.75,37.75,41300.0,30.4017,30.4178,30.3775,30.3775,41300.0
2013-04-03 12:30:00,37.75,37.81,37.74,37.8,57000.0,30.3775,30.4258,30.3695,30.4178,57000.0
2013-04-03 12:35:00,37.8,37.82,37.78,37.78,38200.0,30.4178,30.4339,30.4017,30.4017,38200.0
2013-04-03 12:40:00,37.78,37.79,37.73,37.73,67500.0,30.4017,30.4097,30.3614,30.3614,67500.0
2013-04-03 12:45:00,37.73,37.74,37.69,37.7,68300.0,30.3614,30.3695,30.3292,30.3373,68300.0
2013-04-03 12:50:00,37.69,37.75,37.68,37.74,47600.0,30.3292,30.3775,30.3212,30.3695,47600.0
2013-04-03 12:55:00,37.74,37.76,37.74,37.76,49700.0,30.3695,30.3856,30.3695,30.3856,49700.0
2013-04-03 13:00:00,37.75,37.78,37.74,37.78,49300.0,30.3775,30.4017,30.3695,30.4017,49300.0
2013-04-03 13:05:00,37.77,37.79,37.75,37.77,81700.0,30.3936,30.4097,30.3775,30.3936,81700.0
2013-04-03 13:10:00,37.76,37.77,37.74,37.74,36600.0,30.3856,30.3936,30.3695,30.3695,36600.0
2013-04-03 13:15:00,37.74,37.77,37.73,37.76,49200.0,30.3695,30.3936,30.3614,30.3856,49200.0
2013-04-03 13:20:00,37.75,37.75,37.7,37.73,64000.0,30.3775,30.3775,30.3373,30.3614,64000.0
2013-04-03 13:25:00,37.73,37.73,37.66,37.68,42400.0,30.3614,30.3614,30.3051,30.3212,42400.0
2013-04-03 13:30:00,37.67,37.68,37.61,37.61,79800.0,30.3132,30.3212,30.2649,30.2649,79800.0
2013-04-03 13:35:00,37.61,37.61,37.53,37.54,60900.0,30.2649,30.2649,30.2005,30.2085,60900.0
2013-04-03 13:40:00,37.55,37.6,37.52,37.56,200500.0,30.2166,30.2568,30.1925,30.2246,200500.0
2013-04-03 13:45:00,37.56,37.61,37.55,37.59,47300.0,30.2246,30.2649,30.2166,30.2488,47300.0
2013-04-03 13:50:00,37.6,37.62,37.59,37.61,102900.0,30.2568,30.2729,30.2488,30.2649,102900.0
2013-04-03 13:55:00,37.61,37.64,37.59,37.61,84200.0,30.2649,30.289,30.2488,30.2649,84200.0
2013-04-03 14:00:00,37.62,37.67,37.61,37.66,130600.0,30.2729,30.3132,30.2649,30.3051,130600.0
2013-04-03 14:05:00,37.66,37.78,37.64,37.78,173700.0,30.3051,30.4017,30.289,30.4017,173700.0
2013-04-03 14:10:00,37.78,37.82,37.77,37.8,138000.0,30.4017,30.4339,30.3936,30.4178,138000.0
2013-04-03 14:15:00,37.8,37.8,37.77,37.79,42200.0,30.4178,30.4178,30.3936,30.4097,42200.0
2013-04-03 14:20:00,37.8,37.86,37.79,37.81,120000.0,30.4178,30.466,30.4097,30.4258,120000.0
2013-04-03 14:25:00,37.8,37.85,37.8,37.84,74400.0,30.4178,30.458,30.4178,30.45,74400.0
2013-04-03 14:30:00,37.84,37.85,37.8,37.84,81700.0,30.45,30.458,30.4178,30.45,81700.0
2013-04-03 14:35:00,37.84,37.88,37.83,37.87,83000.0,30.45,30.4821,30.4419,30.4741,83000.0
2013-04-03 14:40:00,37.87,37.95,37.86,37.87,173500.0,30.4741,30.5385,30.466,30.4741,173500.0
2013-04-03 14:45:00,37.86,37.89,37.83,37.85,66100.0,30.466,30.4902,30.4419,30.458,66100.0
2013-04-03 14:50:00,37.84,37.87,37.81,37.83,55100.0,30.45,30.4741,30.4258,30.4419,55100.0
2013-04-03 14:55:00,37.83,37.88,37.8,37.87,71100.0,30.4419,30.4821,30.4178,30.4741,71100.0
2013-04-03 15:00:00,37.88,37.92,37.87,37.87,90200.0,30.4821,30.5143,30.4741,30.4741,90200.0
2013-04-03 15:05:00,37.87,37.91,37.85,37.86,283300.0,30.4741,30.5063,30.458,30.466,283300.0
2013-04-03 15:10:00,37.86,37.86,37.81,37.82,108800.0,30.466,30.466,30.4258,30.4339,108800.0
2013-04-03 15:15:00,37.83,37.83,37.79,37.81,101000.0,30.4419,30.4419,30.4097,30.4258,101000.0
2013-04-03 15:20:00,37.8,37.82,37.77,37.78,122900.0,30.4178,30.4339,30.3936,30.4017,122900.0
2013-04-03 15:25:00,37.78,37.81,37.77,37.79,86900.0,30.4017,30.4258,30.3936,30.4097,86900.0
2013-04-03 15:30:00,37.79,37.8,37.73,37.74,172700.0,30.4097,30.4178,30.3614,30.3695,172700.0
2013-04-03 15:35:00,37.74,37.74,37.64,37.7,156000.0,30.3695,30.3695,30.289,30.3373,156000.0
2013-04-03 15:40:00,37.69,37.81,37.67,37.78,205900.0,30.3292,30.4258,30.3132,30.4017,205900.0
2013-04-03 15:45:00,37.79,37.87,37.77,37.85,253400.0,30.4097,30.4741,30.3936,30.458,253400.0
2013-04-03 15:50:00,37.86,37.89,37.79,37.84,335100.0,30.466,30.4902,30.4097,30.45,335100.0
2013-04-03 15:55:00,37.84,37.89,37.79,37.87,718200.0,30.45,30.4902,30.4097,30.4741,718200.0
2013-04-04 09:30:00,37.93,38.26,37.93,38.2,175500.0,30.5224,30.7879,30.5224,30.7396,175500.0
2013-04-04 09:35:00,38.2,38.27,38.2,38.24,124200.0,30.7396,30.796,30.7396,30.7718,124200.0
2013-04-04 09:40:00,38.25,38.38,38.25,38.36,151500.0,30.7799,30.8845,30.7799,30.8684,151500.0
2013-04-04 09:45:00,38.36,38.42,38.31,38.31,91100.0,30.8684,30.9167,30.8282,30.8282,91100.0
2013-04-04 09:50:00,38.32,38.43,38.32,38.43,70900.0,30.8362,30.9247,30.8362,30.9247,70900.0
2013-04-04 09:55:00,38.43,38.58,38.43,38.5,294600.0,30.9247,31.0454,30.9247,30.9811,294600.0
2013-04-04 10:00:00,38.5,38.58,38.44,38.44,169800.0,30.9811,31.0454,30.9328,30.9328,169800.0
2013-04-04 10:05:00,38.44,38.51,38.43,38.51,75300.0,30.9328,30.9891,30.9247,30.9891,75300.0
2013-04-04 10:10:00,38.5,38.52,38.48,38.5,166400.0,30.9811,30.9972,30.965,30.9811,166400.0
2013-04-04 10:15:00,38.51,38.55,38.5,38.53,70700.0,30.9891,31.0213,30.9811,31.0052,70700.0
2013-04-04 10:20:00,38.54,38.55,38.49,38.5,331700.0,31.0132,31.0213,30.973,30.9811,331700.0
2013-04-04 10:25:00,38.51,38.55,38.47,38.5,541600.0,30.9891,31.0213,30.9569,30.9811,541600.0
2013-04-04 10:30:00,38.5,38.52,38.48,38.51,162600.0,30.9811,30.9972,30.965,30.9891,162600.0
2013-04-04 10:35:00,38.5,38.54,38.47,38.47,395400.0,30.9811,31.0132,30.9569,30.9569,395400.0
2013-04-04 10:40:00,38.47,38.6,38.46,38.59,287900.0,30.9569,31.0615,30.9489,31.0535,287900.0
2013-04-04 10:45:00,38.58,38.67,38.56,38.66,97700.0,31.0454,31.1179,31.0293,31.1098,97700.0
2013-04-04 10:50:00,38.66,38.69,38.63,38.67,116100.0,31.1098,31.134,31.0857,31.1179,116100.0
2013-04-04 10:55:00,38.66,38.66,38.55,38.57,134000.0,31.1098,31.1098,31.0213,31.0374,134000.0
2013-04-04 11:00:00,38.57,38.66,38.57,38.65,144300.0,31.0374,31.1098,31.0374,31.1018,144300.0
2013-04-04 11:05:00,38.65,38.66,38.64,38.66,147400.0,31.1018,31.1098,31.0937,31.1098,147400.0
2013-04-04 11:10:00,38.66,38.72,38.66,38.7,418000.0,31.1098,31.1581,31.1098,31.142,418000.0
2013-04-04 11:15:00,38.7,38.74,38.69,38.69,220700.0,31.142,31.1742,31.134,31.134,220700.0
2013-04-04 11:20:00,38.69,38.74,38.67,38.73,79000.0,31.134,31.1742,31.1179,31.1661,79000.0
2013-04-04 11:25:00,38.73,38.75,38.73,38.75,63600.0,31.1661,31.1822,31.1661,31.1822,63600.0
2013-04-04 11:30:00,38.74,38.75,38.67,38.67,151600.0,31.1742,31.1822,31.1179,31.1179,151600.0
2013-04-04 11:35:00,38.68,38.68,38.63,38.63,72100.0,31.1259,31.1259,31.0857,31.0857,72100.0
2013-04-04 11:40:00,38.64,38.65,38.63,38.64,71400.0,31.0937,31.1018,31.0857,31.0937,71400.0
2013-04-04 11:45:00,38.63,38.67,38.61,38.63,162600.0,31.0857,31.1179,31.0696,31.0857,162600.0
2013-04-04 11:50:00,38.62,38.63,38.59,38.6,107700.0,31.0776,31.0857,31.0535,31.0615,107700.0
2013-04-04 11:55:00,38.6,38.63,38.59,38.62,57200.0,31.0615,31.0857,31.0535,31.0776,57200.0
2013-04-04 12:00:00,38.62,38.62,38.54,38.57,111900.0,31.0776,31.0776,31.0132,31.0374,111900.0
2013-04-04 12:05:00,38.56,38.58,38.54,38.57,59100.0,31.0293,31.0454,31.0132,31.0374,59100.0
2013-04-04 12:10:00,38.57,38.58,38.51,38.53,56000.0,31.0374,31.0454,30.9891,31.0052,56000.0
2013-04-04 12:15:00,38.53,38.56,38.52,38.55,56400.0,31.0052,31.0293,30.9972,31.0213,56400.0
2013-04-04 12:20:00,38.56,38.6,38.54,38.54,69800.0,31.0293,31.0615,31.0132,31.0132,69800.0
2013-04-04 12:25:00,38.55,38.55,38.5,38.52,86500.0,31.0213,31.0213,30.9811,30.9972,86500.0
2013-04-04 12:30:00,38.51,38.51,38.47,38.49,238900.0,30.9891,30.9891,30.9569,30.973,238900.0
2013-04-04 12:35:00,38.48,38.52,38.47,38.52,90700.0,30.965,30.9972,30.9569,30.9972,90700.0
2013-04-04 12:40:00,38.52,38.56,38.49,38.56,62300.0,30.9972,31.0293,30.973,31.0293,62300.0
2013-04-04 12:45:00,38.56,38.58,38.55,38.58,62600.0,31.0293,31.0454,31.0213,31.0454,62600.0
2013-04-04 12:50:00,38.58,38.59,38.5,38.54,40500.0,31.0454,31.0535,30.9811,31.0132,40500.0
2013-04-04 12:55:00,38.54,38.59,38.52,38.59,42700.0,31.0132,31.0535,30.9972,31.0535,42700.0
2013-04-04 13:00:00,38.59,38.59,38.53,38.55,76300.0,31.0535,31.0535,31.0052,31.0213,76300.0
2013-04-04 13:05:00,38.55,38.6,38.55,38.58,40800.0,31.0213,31.0615,31.0213,31.0454,40800.0
2013-04-04 13:10:00,38.58,38.58,38.55,38.55,37600.0,31.0454,31.0454,31.0213,31.0213,37600.0
2013-04-04 13:15:00,38.55,38.55,38.51,38.53,131700.0,31.0213,31.0213,30.9891,31.0052,131700.0
2013-04-04 13:20:00,38.53,38.55,38.52,38.54,53600.0,31.0052,31.0213,30.9972,31.0132,53600.0
2013-04-04 13:25:00,38.54,38.56,38.53,38.54,27000.0,31.0132,31.0293,31.0052,31.0132,27000.0
2013-04-04 13:30:00,38.55,38.56,38.54,38.55,77000.0,31.0213,31.0293,31.0132,31.0213,77000.0
2013-04-04 13:35:00,38.55,38.59,38.55,38.57,268700.0,31.0213,31.0535,31.0213,31.0374,268700.0
2013-04-04 13:40:00,38.56,38.61,38.56,38.58,181500.0,31.0293,31.0696,31.0293,31.0454,181500.0
2013-04-04 13:45:00,38.59,38.61,38.58,38.61,57700.0,31.0535,31.0696,31.0454,31.0696,57700.0
2013-04-04 13:50:00,38.61,38.63,38.57,38.58,84500.0,31.0696,31.0857,31.0374,31.0454,84500.0
2013-04-04 13:55:00,38.57,38.58,38.54,38.54,97900.0,31.0374,31.0454,31.0132,31.0132,97900.0
2013-04-04 14:00:00,38.54,38.55,38.52,38.53,69600.0,31.0132,31.0213,30.9972,31.0052,69600.0
2013-04-04 14:05:00,38.53,38.54,38.48,38.5,151400.0,31.0052,31.0132,30.965,30.9811,151400.0
2013-04-04 14:10:00,38.51,38.51,38.48,38.49,47600.0,30.9891,30.9891,30.965,30.973,47600.0
2013-04-04 14:15:00,38.49,38.51,38.47,38.5,58000.0,30.973,30.9891,30.9569,30.9811,58000.0
2013-04-04 14:20:00,38.5,38.52,38.48,38.51,96700.0,30.9811,30.9972,30.965,30.9891,96700.0
2013-04-04 14:25:00,38.51,38.51,38.48,38.49,81400.0,30.9891,30.9891,30.965,30.973,81400.0
2013-04-04 14:30:00,38.49,38.52,38.47,38.52,93900.0,30.973,30.9972,30.9569,30.9972,93900.0
2013-04-04 14:35:00,38.51,38.52,38.48,38.5,75600.0,30.9891,30.9972,30.965,30.9811,75600.0
2013-04-04 14:40:00,38.5,38.51,38.48,38.5,85700.0,30.9811,30.9891,30.965,30.9811,85700.0
2013-04-04 14:45:00,38.5,38.51,38.47,38.48,85100.0,30.9811,30.9891,30.9569,30.965,85100.0
2013-04-04 14:50:00,38.48,38.5,38.48,38.49,39900.0,30.965,30.9811,30.965,30.973,39900.0
2013-04-04 14:55:00,38.5,38.5,38.48,38.49,51500.0,30.9811,30.9811,30.965,30.973,51500.0
2013-04-04 15:00:00,38.48,38.49,38.46,38.49,109900.0,30.965,30.973,30.9489,30.973,109900.0
2013-04-04 15:05:00,38.49,38.53,38.47,38.49,117600.0,30.973,31.0052,30.9569,30.973,117600.0
2013-04-04 15:10:00,38.5,38.52,38.46,38.46,173800.0,30.9811,30.9972,30.9489,30.9489,173800.0
2013-04-04 15:15:00,38.46,38.48,38.43,38.45,151800.0,30.9489,30.965,30.9247,30.9408,151800.0
2013-04-04 15:20:00,38.45,38.49,38.45,38.49,54900.0,30.9408,30.973,30.9408,30.973,54900.0
2013-04-04 15:25:00,38.48,38.49,38.45,38.46,77000.0,30.965,30.973,30.9408,30.9489,77000.0
2013-04-04 15:30:00,38.46,38.48,38.45,38.46,126500.0,30.9489,30.965,30.9408,30.9489,126500.0
2013-04-04 15:35:00,38.47,38.53,38.46,38.52,173700.0,30.9569,31.0052,30.9489,30.9972,173700.0
2013-04-04 15:40:00,38.52,38.57,38.52,38.55,124800.0,30.9972,31.0374,30.9972,31.0213,124800.0
2013-04-04 15:45:00,38.56,38.57,38.53,38.54,244700.0,31.0293,31.0374,31.0052,31.0132,244700.0
2013-04-04 15:50:00,38.54,38.58,38.53,38.55,246600.0,31.0132,31.0454,31.0052,31.0213,246600.0
2013-04-04 15:55:00,38.55,38.65,38.54,38.63,489200.0,31.0213,31.1018,31.0132,31.0857,489200.0
2013-04-05 09:30:00,38.21,38.22,38.01,38.12,234400.0,30.7477,30.7557,30.5868,30.6753,234400.0
2013-04-05 09:35:00,38.15,38.18,38.04,38.05,157200.0,30.6994,30.7236,30.6109,30.6189,157200.0
2013-04-05 09:40:00,38.05,38.06,37.95,37.98,144700.0,30.6189,30.627,30.5385,30.5626,144700.0
2013-04-05 09:45:00,37.96,38.05,37.93,38.01,152400.0,30.5465,30.6189,30.5224,30.5868,152400.0
2013-04-05 09:50:00,38.02,38.02,37.85,37.9,106700.0,30.5948,30.5948,30.458,30.4982,106700.0
2013-04-05 09:55:00,37.9,37.91,37.68,37.75,125500.0,30.4982,30.5063,30.3212,30.3775,125500.0
2013-04-05 10:00:00,37.75,37.9,37.72,37.9,98900.0,30.3775,30.4982,30.3534,30.4982,98900.0
2013-04-05 10:05:00,37.9,37.95,37.8,37.95,77800.0,30.4982,30.5385,30.4178,30.5385,77800.0
2013-04-05 10:10:00,37.95,37.99,37.9,37.93,78900.0,30.5385,30.5707,30.4982,30.5224,78900.0
2013-04-05 10:15:00,37.94,37.94,37.81,37.84,70800.0,30.5304,30.5304,30.4258,30.45,70800.0
2013-04-05 10:20:00,37.84,37.91,37.84,37.87,44200.0,30.45,30.5063,30.45,30.4741,44200.0
2013-04-05 10:25:00,37.87,37.96,37.81,37.95,194200.0,30.4741,30.5465,30.4258,30.5385,194200.0
2013-04-05 10:30:00,37.95,37.98,37.91,37.91,171300.0,30.5385,30.5626,30.5063,30.5063,171300.0
2013-04-05 10:35:00,37.9,37.94,37.88,37.93,40600.0,30.4982,30.5304,30.4821,30.5224,40600.0
2013-04-05 10:40:00,37.93,37.95,37.87,37.9,55600.0,30.5224,30.5385,30.4741,30.4982,55600.0
2013-04-05 10:45:00,37.9,37.95,37.87,37.94,32800.0,30.4982,30.5385,30.4741,30.5304,32800.0
2013-04-05 10:50:00,37.95,37.96,37.91,37.95,168300.0,30.5385,30.5465,30.5063,30.5385,168300.0
2013-04-05 10:55:00,37.95,37.96,37.9,37.91,115200.0,30.5385,30.5465,30.4982,30.5063,115200.0
2013-04-05 11:00:00,37.9,38.0,37.9,37.98,53300.0,30.4982,30.5787,30.4982,30.5626,53300.0
2013-04-05 11:05:00,37.99,38.0,37.92,37.92,75500.0,30.5707,30.5787,30.5143,30.5143,75500.0
2013-04-05 11:10:00,37.93,38.0,37.92,37.97,57600.0,30.5224,30.5787,30.5143,30.5546,57600.0
2013-04-05 11:15:00,37.99,38.0,37.97,37.98,90900.0,30.5707,30.5787,30.5546,30.5626,90900.0
2013-04-05 11:20:00,37.97,38.0,37.97,37.97,46000.0,30.5546,30.5787,30.5546,30.5546,46000.0
2013-04-05 11:25:00,37.97,37.98,37.89,37.9,143500.0,30.5546,30.5626,30.4902,30.4982,143500.0
2013-04-05 11:30:00,37.9,37.91,37.86,37.88,65000.0,30.4982,30.5063,30.466,30.4821,65000.0
2013-04-05 11:35:00,37.88,37.89,37.83,37.85,53200.0,30.4821,30.4902,30.4419,30.458,53200.0
2013-04-05 11:40:00,37.86,37.93,37.84,37.93,39700.0,30.466,30.5224,30.45,30.5224,39700.0
2013-04-05 11:45:00,37.93,37.95,37.9,37.93,87700.0,30.5224,30.5385,30.4982,30.5224,87700.0
2013-04-05 11:50:00,37.93,37.95,37.89,37.9,46200.0,30.5224,30.5385,30.4902,30.4982,46200.0
2013-04-05 11:55:00,37.9,37.9,37.78,37.78,94700.0,30.4982,30.4982,30.4017,30.4017,94700.0
2013-04-05 12:00:00,37.78,37.83,37.76,37.8,100800.0,30.4017,30.4419,30.3856,30.4178,100800.0
2013-04-05 12:05:00,37.79,37.91,37.79,37.87,61500.0,30.4097,30.5063,30.4097,30.4741,61500.0
2013-04-05 12:10:00,37.88,37.88,37.85,37.87,30400.0,30.4821,30.4821,30.458,30.4741,30400.0
2013-04-05 12:15:00,37.87,37.93,37.86,37.91,35200.0,30.4741,30.5224,30.466,30.5063,35200.0
2013-04-05 12:20:00,37.91,37.94,37.87,37.88,40800.0,30.5063,30.5304,30.4741,30.4821,40800.0
2013-04-05 12:25:00,37.88,37.9,37.87,37.9,52900.0,30.4821,30.4982,30.4741,30.4982,52900.0
2013-04-05 12:30:00,37.88,37.95,37.88,37.94,38600.0,30.4821,30.5385,30.4821,30.5304,38600.0
2013-04-05 12:35:00,37.95,37.95,37.93,37.94,39600.0,30.5385,30.5385,30.5224,30.5304,39600.0
2013-04-05 12:40:00,37.94,37.95,37.93,37.95,49200.0,30.5304,30.5385,30.5224,30.5385,49200.0
2013-04-05 12:45:00,37.95,37.96,37.94,37.95,64600.0,30.5385,30.5465,30.5304,30.5385,64600.0
2013-04-05 12:50:00,37.95,37.95,37.94,37.95,15300.0,30.5385,30.5385,30.5304,30.5385,15300.0
2013-04-05 12:55:00,37.95,37.95,37.91,37.93,44300.0,30.5385,30.5385,30.5063,30.5224,44300.0
2013-04-05 13:00:00,37.94,37.95,37.93,37.95,32000.0,30.5304,30.5385,30.5224,30.5385,32000.0
2013-04-05 13:05:00,37.95,37.99,37.94,37.98,43600.0,30.5385,30.5707,30.5304,30.5626,43600.0
2013-04-05 13:10:00,37.98,38.0,37.98,37.99,89500.0,30.5626,30.5787,30.5626,30.5707,89500.0
2013-04-05 13:15:00,37.98,38.04,37.98,38.0,70500.0,30.5626,30.6109,30.5626,30.5787,70500.0
2013-04-05 13:20:00,38.01,38.02,38.0,38.01,57400.0,30.5868,30.5948,30.5787,30.5868,57400.0
2013-04-05 13:25:00,38.02,38.02,37.98,38.01,68600.0,30.5948,30.5948,30.5626,30.5868,68600.0
2013-04-05 13:30:00,38.01,38.01,38.0,38.0,65500.0,30.5868,30.5868,30.5787,30.5787,65500.0
2013-04-05 13:35:00,38.0,38.01,37.98,37.98,117200.0,30.5787,30.5868,30.5626,30.5626,117200.0
2013-04-05 13:40:00,37.98,38.02,37.98,38.01,45100.0,30.5626,30.5948,30.5626,30.5868,45100.0
2013-04-05 13:45:00,38.02,38.04,38.0,38.02,51400.0,30.5948,30.6109,30.5787,30.5948,51400.0
2013-04-05 13:50:00,38.01,38.04,38.0,38.02,30600.0,30.5868,30.6109,30.5787,30.5948,30600.0
2013-04-05 13:55:00,38.02,38.02,37.99,38.0,60600.0,30.5948,30.5948,30.5707,30.5787,60600.0
2013-04-05 14:00:00,38.0,38.01,37.98,37.98,61500.0,30.5787,30.5868,30.5626,30.5626,61500.0
2013-04-05 14:05:00,37.98,38.0,37.98,38.0,39000.0,30.5626,30.5787,30.5626,30.5787,39000.0
2013-04-05 14:10:00,37.99,38.0,37.96,38.0,53200.0,30.5707,30.5787,30.5465,30.5787,53200.0
2013-04-05 14:15:00,37.99,38.02,37.99,38.01,56100.0,30.5707,30.5948,30.5707,30.5868,56100.0
2013-04-05 14:20:00,38.01,38.07,37.99,38.06,131100.0,30.5868,30.635,30.5707,30.627,131100.0
2013-04-05 14:25:00,38.07,38.11,38.07,38.1,77800.0,30.635,30.6672,30.635,30.6592,77800.0
2013-04-05 14:30:00,38.09,38.11,38.09,38.09,132700.0,30.6511,30.6672,30.6511,30.6511,132700.0
2013-04-05 14:35:00,38.09,38.11,38.07,38.1,170400.0,30.6511,30.6672,30.635,30.6592,170400.0
2013-04-05 14:40:00,38.11,38.11,38.07,38.08,83600.0,30.6672,30.6672,30.635,30.6431,83600.0
2013-04-05 14:45:00,38.08,38.15,38.07,38.14,72200.0,30.6431,30.6994,30.635,30.6914,72200.0
2013-04-05 14:50:00,38.14,38.17,38.13,38.16,74500.0,30.6914,30.7155,30.6833,30.7075,74500.0
2013-04-05 14:55:00,38.17,38.23,38.16,38.23,37100.0,30.7155,30.7638,30.7075,30.7638,37100.0
2013-04-05 15:00:00,38.23,38.24,38.19,38.24,112200.0,30.7638,30.7718,30.7316,30.7718,112200.0
2013-04-05 15:05:00,38.24,38.31,38.23,38.27,144100.0,30.7718,30.8282,30.7638,30.796,144100.0
2013-04-05 15:10:00,38.27,38.33,38.26,38.31,71900.0,30.796,30.8443,30.7879,30.8282,71900.0
2013-04-05 15:15:00,38.32,38.32,38.27,38.27,46700.0,30.8362,30.8362,30.796,30.796,46700.0
2013-04-05 15:20:00,38.27,38.28,38.23,38.25,142200.0,30.796,30.804,30.7638,30.7799,142200.0
2013-04-05 15:25:00,38.26,38.27,38.24,38.26,93900.0,30.7879,30.796,30.7718,30.7879,93900.0
2013-04-05 15:30:00,38.26,38.31,38.26,38.3,104200.0,30.7879,30.8282,30.7879,30.8201,104200.0
2013-04-05 15:35:00,38.29,38.39,38.29,38.38,154300.0,30.8121,30.8925,30.8121,30.8845,154300.0
2013-04-05 15:40:00,38.38,38.43,38.37,38.43,119800.0,30.8845,30.9247,30.8764,30.9247,119800.0
2013-04-05 15:45:00,38.42,38.5,38.42,38.5,192500.0,30.9167,30.9811,30.9167,30.9811,192500.0
2013-04-05 15:50:00,38.5,38.5,38.44,38.45,269900.0,30.9811,30.9811,30.9328,30.9408,269900.0
2013-04-05 15:55:00,38.46,38.49,38.38,38.39,490300.0,30.9489,30.973,30.8845,30.8925,490300.0
2013-04-08 09:30:00,38.36,38.46,38.32,38.46,107800.0,30.8684,30.9489,30.8362,30.9489,107800.0
2013-04-08 09:35:00,38.41,38.7,38.41,38.67,71600.0,30.9086,31.142,30.9086,31.1179,71600.0
2013-04-08 09:40:00,38.68,38.91,38.65,38.76,326600.0,31.1259,31.311,31.1018,31.1903,326600.0
2013-04-08 09:45:00,38.75,38.76,38.7,38.72,139400.0,31.1822,31.1903,31.142,31.1581,139400.0
2013-04-08 09:50:00,38.71,38.71,38.59,38.63,148000.0,31.15,31.15,31.0535,31.0857,148000.0
2013-04-08 09:55:00,38.63,38.75,38.63,38.7,108700.0,31.0857,31.1822,31.0857,31.142,108700.0
2013-04-08 10:00:00,38.7,38.77,38.65,38.7,277400.0,31.142,31.1983,31.1018,31.142,277400.0
2013-04-08 10:05:00,38.69,38.73,38.67,38.73,47900.0,31.134,31.1661,31.1179,31.1661,47900.0
2013-04-08 10:10:00,38.74,38.76,38.65,38.68,65600.0,31.1742,31.1903,31.1018,31.1259,65600.0
2013-04-08 10:15:00,38.69,38.69,38.64,38.64,157500.0,31.134,31.134,31.0937,31.0937,157500.0
2013-04-08 10:20:00,38.65,38.69,38.64,38.68,85400.0,31.1018,31.134,31.0937,31.1259,85400.0
2013-04-08 10:25:00,38.68,38.76,38.67,38.73,140000.0,31.1259,31.1903,31.1179,31.1661,140000.0
2013-04-08 10:30:00,38.73,38.76,38.69,38.7,232600.0,31.1661,31.1903,31.134,31.142,232600.0
2013-04-08 10:35:00,38.7,38.77,38.7,38.71,124900.0,31.142,31.1983,31.142,31.15,124900.0
2013-04-08 10:40:00,38.71,38.75,38.7,38.74,59000.0,31.15,31.1822,31.142,31.1742,59000.0
2013-04-08 10:45:00,38.73,38.84,38.71,38.82,71400.0,31.1661,31.2547,31.15,31.2386,71400.0
2013-04-08 10:50:00,38.82,38.85,38.78,38.78,91100.0,31.2386,31.2627,31.2064,31.2064,91100.0
2013-04-08 10:55:00,38.78,38.82,38.75,38.81,87500.0,31.2064,31.2386,31.1822,31.2305,87500.0
2013-04-08 11:00:00,38.81,38.82,38.7,38.76,133000.0,31.2305,31.2386,31.142,31.1903,133000.0
2013-04-08 11:05:00,38.77,38.82,38.73,38.82,152400.0,31.1983,31.2386,31.1661,31.2386,152400.0
2013-04-08 11:10:00,38.81,38.92,38.81,38.9,104900.0,31.2305,31.319,31.2305,31.3029,104900.0
2013-04-08 11:15:00,38.9,38.93,38.86,38.87,105600.0,31.3029,31.3271,31.2708,31.2788,105600.0
2013-04-08 11:20:00,38.88,38.91,38.87,38.9,66300.0,31.2868,31.311,31.2788,31.3029,66300.0
2013-04-08 11:25:00,38.9,38.91,38.82,38.83,73700.0,31.3029,31.311,31.2386,31.2466,73700.0
2013-04-08 11:30:00,38.83,38.84,38.79,38.8,88700.0,31.2466,31.2547,31.2144,31.2225,88700.0
2013-04-08 11:35:00,38.8,38.82,38.78,38.82,59100.0,31.2225,31.2386,31.2064,31.2386,59100.0
2013-04-08 11:40:00,38.83,38.83,38.74,38.77,75000.0,31.2466,31.2466,31.1742,31.1983,75000.0
2013-04-08 11:45:00,38.77,38.81,38.75,38.76,79400.0,31.1983,31.2305,31.1822,31.1903,79400.0
2013-04-08 11:50:00,38.75,38.8,38.71,38.73,55000.0,31.1822,31.2225,31.15,31.1661,55000.0
2013-04-08 11:55:00,38.73,38.75,38.71,38.71,35700.0,31.1661,31.1822,31.15,31.15,35700.0
2013-04-08 12:00:00,38.7,38.73,38.7,38.71,50900.0,31.142,31.1661,31.142,31.15,50900.0
2013-04-08 12:05:00,38.71,38.71,38.63,38.63,50100.0,31.15,31.15,31.0857,31.0857,50100.0
2013-04-08 12:10:00,38.63,38.65,38.61,38.62,78800.0,31.0857,31.1018,31.0696,31.0776,78800.0
2013-04-08 12:15:00,38.62,38.62,38.58,38.58,34700.0,31.0776,31.0776,31.0454,31.0454,34700.0
2013-04-08 12:20:00,38.59,38.63,38.56,38.61,56400.0,31.0535,31.0857,31.0293,31.0696,56400.0
2013-04-08 12:25:00,38.61,38.64,38.61,38.62,77100.0,31.0696,31.0937,31.0696,31.0776,77100.0
2013-04-08 12:30:00,38.62,38.68,38.61,38.66,58300.0,31.0776,31.1259,31.0696,31.1098,58300.0
2013-04-08 12:35:00,38.67,38.72,38.67,38.69,42600.0,31.1179,31.1581,31.1179,31.134,42600.0
2013-04-08 12:40:00,38.7,38.7,38.66,38.68,44600.0,31.142,31.142,31.1098,31.1259,44600.0
2013-04-08 12:45:00,38.68,38.72,38.68,38.69,16300.0,31.1259,31.1581,31.1259,31.134,16300.0
2013-04-08 12:50:00,38.69,38.7,38.68,38.7,12000.0,31.134,31.142,31.1259,31.142,12000.0
2013-04-08 12:55:00,38.7,38.71,38.69,38.7,49900.0,31.142,31.15,31.134,31.142,49900.0
2013-04-08 13:00:00,38.69,38.71,38.67,38.68,30700.0,31.134,31.15,31.1179,31.1259,30700.0
2013-04-08 13:05:00,38.68,38.69,38.65,38.65,40700.0,31.1259,31.134,31.1018,31.1018,40700.0
2013-04-08 13:10:00,38.65,38.7,38.65,38.66,65800.0,31.1018,31.142,31.1018,31.1098,65800.0
2013-04-08 13:15:00,38.66,38.69,38.65,38.68,43200.0,31.1098,31.134,31.1018,31.1259,43200.0
2013-04-08 13:20:00,38.68,38.7,38.66,38.68,18900.0,31.1259,31.142,31.1098,31.1259,18900.0
2013-04-08 13:25:00,38.68,38.7,38.64,38.65,37800.0,31.1259,31.142,31.0937,31.1018,37800.0
2013-04-08 13:30:00,38.65,38.68,38.64,38.66,44100.0,31.1018,31.1259,31.0937,31.1098,44100.0
2013-04-08 13:35:00,38.66,38.67,38.64,38.66,22700.0,31.1098,31.1179,31.0937,31.1098,22700.0
2013-04-08 13:40:00,38.66,38.73,38.65,38.71,53500.0,31.1098,31.1661,31.1018,31.15,53500.0
2013-04-08 13:45:00,38.72,38.8,38.7,38.77,105500.0,31.1581,31.2225,31.142,31.1983,105500.0
2013-04-08 13:50:00,38.77,38.77,38.73,38.75,44600.0,31.1983,31.1983,31.1661,31.1822,44600.0
2013-04-08 13:55:00,38.74,38.77,38.73,38.76,48200.0,31.1742,31.1983,31.1661,31.1903,48200.0
2013-04-08 14:00:00,38.77,38.8,38.76,38.8,56200.0,31.1983,31.2225,31.1903,31.2225,56200.0
2013-04-08 14:05:00,38.8,38.81,38.74,38.76,48200.0,31.2225,31.2305,31.1742,31.1903,48200.0
2013-04-08 14:10:00,38.75,38.84,38.75,38.82,69900.0,31.1822,31.2547,31.1822,31.2386,69900.0
2013-04-08 14:15:00,38.82,38.82,38.75,38.76,97000.0,31.2386,31.2386,31.1822,31.1903,97000.0
2013-04-08 14:20:00,38.77,38.77,38.73,38.76,35400.0,31.1983,31.1983,31.1661,31.1903,35400.0
2013-04-08 14:25:00,38.76,38.81,38.76,38.8,48300.0,31.1903,31.2305,31.1903,31.2225,48300.0
2013-04-08 14:30:00,38.81,38.86,38.81,38.86,62700.0,31.2305,31.2708,31.2305,31.2708,62700.0
2013-04-08 14:35:00,38.86,38.99,38.86,38.99,247100.0,31.2708,31.3754,31.2708,31.3754,247100.0
2013-04-08 14:40:00,38.99,39.03,38.88,38.89,189900.0,31.3754,31.4076,31.2868,31.2949,189900.0
2013-04-08 14:45:00,38.9,38.92,38.88,38.89,56300.0,31.3029,31.319,31.2868,31.2949,56300.0
2013-04-08 14:50:00,38.88,38.9,38.81,38.83,86900.0,31.2868,31.3029,31.2305,31.2466,86900.0
2013-04-08 14:55:00,38.82,38.83,38.78,38.8,177900.0,31.2386,31.2466,31.2064,31.2225,177900.0
2013-04-08 15:00:00,38.8,38.85,38.79,38.84,62700.0,31.2225,31.2627,31.2144,31.2547,62700.0
2013-04-08 15:05:00,38.84,38.84,38.8,38.81,71200.0,31.2547,31.2547,31.2225,31.2305,71200.0
2013-04-08 15:10:00,38.81,38.88,38.8,38.87,55200.0,31.2305,31.2868,31.2225,31.2788,55200.0
2013-04-08 15:15:00,38.87,38.89,38.83,38.84,138000.0,31.2788,31.2949,31.2466,31.2547,138000.0
2013-04-08 15:20:00,38.84,38.86,38.81,38.86,71700.0,31.2547,31.2708,31.2305,31.2708,71700.0
2013-04-08 15:25:00,38.87,38.91,38.86,38.91,50500.0,31.2788,31.311,31.2708,31.311,50500.0
2013-04-08 15:30:00,38.91,38.95,38.89,38.95,111900.0,31.311,31.3432,31.2949,31.3432,111900.0
2013-04-08 15:35:00,38.95,38.99,38.94,38.99,113800.0,31.3432,31.3754,31.3351,31.3754,113800.0
2013-04-08 15:40:00,38.99,39.02,38.94,38.94,147000.0,31.3754,31.3995,31.3351,31.3351,147000.0
2013-04-08 15:45:00,38.95,38.97,38.92,38.92,172900.0,31.3432,31.3593,31.319,31.319,172900.0
2013-04-08 15:50:00,38.93,38.93,38.88,38.91,403300.0,31.3271,31.3271,31.2868,31.311,403300.0
2013-04-08 15:55:00,38.91,38.99,38.9,38.99,466000.0,31.311,31.3754,31.3029,31.3754,466000.0
2013-04-09 09:30:00,39.08,39.21,39.04,39.12,96900.0,31.4478,31.5524,31.4156,31.48,96900.0
2013-04-09 09:35:00,39.13,39.13,38.94,39.02,62400.0,31.488,31.488,31.3351,31.3995,62400.0
2013-04-09 09:40:00,39.02,39.03,38.93,38.99,92800.0,31.3995,31.4076,31.3271,31.3754,92800.0
2013-04-09 09:45:00,39.0,39.01,38.99,39.01,38600.0,31.3834,31.3915,31.3754,31.3915,38600.0
2013-04-09 09:50:00,39.01,39.06,38.95,39.05,143600.0,31.3915,31.4317,31.3432,31.4236,143600.0
2013-04-09 09:55:00,39.06,39.08,39.04,39.07,94400.0,31.4317,31.4478,31.4156,31.4397,94400.0
2013-04-09 10:00:00,39.08,39.13,39.01,39.05,87300.0,31.4478,31.488,31.3915,31.4236,87300.0
2013-04-09 10:05:00,39.06,39.14,39.05,39.06,34500.0,31.4317,31.4961,31.4236,31.4317,34500.0
2013-04-09 10:10:00,39.06,39.13,39.05,39.1,86300.0,31.4317,31.488,31.4236,31.4639,86300.0
2013-04-09 10:15:00,39.09,39.12,39.07,39.08,127700.0,31.4558,31.48,31.4397,31.4478,127700.0
2013-04-09 10:20:00,39.08,39.19,39.08,39.17,30300.0,31.4478,31.5363,31.4478,31.5202,30300.0
2013-04-09 10:25:00,39.17,39.24,39.14,39.24,104500.0,31.5202,31.5765,31.4961,31.5765,104500.0
2013-04-09 10:30:00,39.23,39.23,39.13,39.13,54400.0,31.5685,31.5685,31.488,31.488,54400.0
2013-04-09 10:35:00,39.14,39.19,39.11,39.11,53700.0,31.4961,31.5363,31.4719,31.4719,53700.0
2013-04-09 10:40:00,39.12,39.15,39.09,39.12,153800.0,31.48,31.5041,31.4558,31.48,153800.0
2013-04-09 10:45:00,39.11,39.11,39.04,39.07,67500.0,31.4719,31.4719,31.4156,31.4397,67500.0
2013-04-09 10:50:00,39.07,39.08,39.03,39.05,202000.0,31.4397,31.4478,31.4076,31.4236,202000.0
2013-04-09 10:55:00,39.05,39.1,39.03,39.06,352400.0,31.4236,31.4639,31.4076,31.4317,352400.0
2013-04-09 11:00:00,39.06,39.1,39.0,39.0,38000.0,31.4317,31.4639,31.3834,31.3834,38000.0
2013-04-09 11:05:00,39.0,39.02,38.93,38.94,55300.0,31.3834,31.3995,31.3271,31.3351,55300.0
2013-04-09 11:10:00,38.94,38.98,38.94,38.95,31700.0,31.3351,31.3673,31.3351,31.3432,31700.0
2013-04-09 11:15:00,38.95,38.97,38.87,38.88,39800.0,31.3432,31.3593,31.2788,31.2868,39800.0
2013-04-09 11:20:00,38.88,38.91,38.86,38.88,101700.0,31.2868,31.311,31.2708,31.2868,101700.0
2013-04-09 11:25:00,38.88,38.88,38.79,38.85,129400.0,31.2868,31.2868,31.2144,31.2627,129400.0
2013-04-09 11:30:00,38.85,38.89,38.82,38.89,40700.0,31.2627,31.2949,31.2386,31.2949,40700.0
2013-04-09 11:35:00,38.89,38.89,38.85,38.86,14200.0,31.2949,31.2949,31.2627,31.2708,14200.0
2013-04-09 11:40:00,38.85,38.91,38.85,38.9,27200.0,31.2627,31.311,31.2627,31.3029,27200.0
2013-04-09 11:45:00,38.91,38.92,38.85,38.88,47900.0,31.311,31.319,31.2627,31.2868,47900.0
2013-04-09 11:50:00,38.88,38.93,38.88,38.88,36200.0,31.2868,31.3271,31.2868,31.2868,36200.0
2013-04-09 11:55:00,38.88,38.92,38.87,38.9,48500.0,31.2868,31.319,31.2788,31.3029,48500.0
2013-04-09 12:00:00,38.9,38.92,38.89,38.9,37700.0,31.3029,31.319,31.2949,31.3029,37700.0
2013-04-09 12:05:00,38.9,38.91,38.88,38.91,28600.0,31.3029,31.311,31.2868,31.311,28600.0
2013-04-09 12:10:00,38.9,38.94,38.87,38.93,33700.0,31.3029,31.3351,31.2788,31.3271,33700.0
2013-04-09 12:15:00,38.94,38.94,38.89,38.91,19200.0,31.3351,31.3351,31.2949,31.311,19200.0
2013-04-09 12:20:00,38.91,38.93,38.9,38.92,8900.0,31.311,31.3271,31.3029,31.319,8900.0
2013-04-09 12:25:00,38.93,38.98,38.93,38.98,29000.0,31.3271,31.3673,31.3271,31.3673,29000.0
2013-04-09 12:30:00,38.98,39.01,38.96,38.97,34700.0,31.3673,31.3915,31.3512,31.3593,34700.0
2013-04-09 12:35:00,38.97,39.0,38.97,38.99,15600.0,31.3593,31.3834,31.3593,31.3754,15600.0
2013-04-09 12:40:00,38.99,39.01,38.97,39.0,15000.0,31.3754,31.3915,31.3593,31.3834,15000.0
2013-04-09 12:45:00,39.0,39.01,38.98,38.99,22000.0,31.3834,31.3915,31.3673,31.3754,22000.0
2013-04-09 12:50:00,38.99,39.0,38.96,38.96,19900.0,31.3754,31.3834,31.3512,31.3512,19900.0
2013-04-09 12:55:00,38.95,38.98,38.95,38.97,53300.0,31.3432,31.3673,31.3432,31.3593,53300.0
2013-04-09 13:00:00,38.97,39.02,38.97,39.02,33100.0,31.3593,31.3995,31.3593,31.3995,33100.0
2013-04-09 13:05:00,39.02,39.03,38.99,39.02,40200.0,31.3995,31.4076,31.3754,31.3995,40200.0
2013-04-09 13:10:00,39.01,39.02,38.98,38.98,30700.0,31.3915,31.3995,31.3673,31.3673,30700.0
2013-04-09 13:15:00,38.99,39.1,38.99,39.07,49900.0,31.3754,31.4639,31.3754,31.4397,49900.0
2013-04-09 13:20:00,39.07,39.1,39.04,39.07,52100.0,31.4397,31.4639,31.4156,31.4397,52100.0
2013-04-09 13:25:00,39.08,39.15,39.08,39.11,36400.0,31.4478,31.5041,31.4478,31.4719,36400.0
2013-04-09 13:30:00,39.11,39.14,39.09,39.11,44200.0,31.4719,31.4961,31.4558,31.4719,44200.0
2013-04-09 13:35:00,39.12,39.12,39.06,39.08,36500.0,31.48,31.48,31.4317,31.4478,36500.0
2013-04-09 13:40:00,39.08,39.09,39.05,39.05,45600.0,31.4478,31.4558,31.4236,31.4236,45600.0
2013-04-09 13:45:00,39.06,39.1,39.05,39.09,216400.0,31.4317,31.4639,31.4236,31.4558,216400.0
2013-04-09 13:50:00,39.09,39.09,39.06,39.09,34400.0,31.4558,31.4558,31.4317,31.4558,34400.0
2013-04-09 13:55:00,39.09,39.09,39.05,39.05,26900.0,31.4558,31.4558,31.4236,31.4236,26900.0
2013-04-09 14:00:00,39.05,39.1,39.05,39.06,69300.0,31.4236,31.4639,31.4236,31.4317,69300.0
2013-04-09 14:05:00,39.05,39.08,39.04,39.08,33000.0,31.4236,31.4478,31.4156,31.4478,33000.0
2013-04-09 14:10:00,39.07,39.1,39.05,39.07,37300.0,31.4397,31.4639,31.4236,31.4397,37300.0
2013-04-09 14:15:00,39.08,39.1,39.05,39.09,157300.0,31.4478,31.4639,31.4236,31.4558,157300.0
2013-04-09 14:20:00,39.09,39.1,39.07,39.09,56800.0,31.4558,31.4639,31.4397,31.4558,56800.0
2013-04-09 14:25:00,39.09,39.11,39.08,39.08,49600.0,31.4558,31.4719,31.4478,31.4478,49600.0
2013-04-09 14:30:00,39.08,39.12,39.08,39.1,37800.0,31.4478,31.48,31.4478,31.4639,37800.0
2013-04-09 14:35:00,39.11,39.11,39.01,39.01,161400.0,31.4719,31.4719,31.3915,31.3915,161400.0
2013-04-09 14:40:00,39.02,39.07,38.99,39.06,128600.0,31.3995,31.4397,31.3754,31.4317,128600.0
2013-04-09 14:45:00,39.05,39.07,39.0,39.05,88600.0,31.4236,31.4397,31.3834,31.4236,88600.0
2013-04-09 14:50:00,39.05,39.06,39.02,39.04,51700.0,31.4236,31.4317,31.3995,31.4156,51700.0
2013-04-09 14:55:00,39.04,39.04,39.0,39.0,111600.0,31.4156,31.4156,31.3834,31.3834,111600.0
2013-04-09 15:00:00,39.01,39.04,39.0,39.01,48400.0,31.3915,31.4156,31.3834,31.3915,48400.0
2013-04-09 15:05:00,39.01,39.05,38.94,39.0,192900.0,31.3915,31.4236,31.3351,31.3834,192900.0
2013-04-09 15:10:00,39.0,39.02,38.99,39.01,168400.0,31.3834,31.3995,31.3754,31.3915,168400.0
2013-04-09 15:15:00,39.02,39.02,38.99,39.0,65800.0,31.3995,31.3995,31.3754,31.3834,65800.0
2013-04-09 15:20:00,39.0,39.02,38.99,39.02,93000.0,31.3834,31.3995,31.3754,31.3995,93000.0
2013-04-09 15:25:00,39.02,39.02,38.97,38.97,88600.0,31.3995,31.3995,31.3593,31.3593,88600.0
2013-04-09 15:30:00,38.97,38.99,38.92,38.92,67200.0,31.3593,31.3754,31.319,31.319,67200.0
2013-04-09 15:35:00,38.92,38.95,38.88,38.9,109400.0,31.319,31.3432,31.2868,31.3029,109400.0
2013-04-09 15:40:00,38.9,38.93,38.9,38.9,71900.0,31.3029,31.3271,31.3029,31.3029,71900.0
2013-04-09 15:45:00,38.9,38.93,38.88,38.91,148400.0,31.3029,31.3271,31.2868,31.311,148400.0
2013-04-09 15:50:00,38.9,38.92,38.86,38.91,195400.0,31.3029,31.319,31.2708,31.311,195400.0
2013-04-09 15:55:00,38.91,38.93,38.86,38.87,388000.0,31.311,31.3271,31.2708,31.2788,388000.0
2013-04-10 09:30:00,38.87,39.0,38.78,38.81,100400.0,31.2788,31.3834,31.2064,31.2305,100400.0
2013-04-10 09:35:00,38.82,38.87,38.8,38.87,66200.0,31.2386,31.2788,31.2225,31.2788,66200.0
2013-04-10 09:40:00,38.86,38.87,38.69,38.77,130300.0,31.2708,31.2788,31.134,31.1983,130300.0
2013-04-10 09:45:00,38.78,38.83,38.77,38.82,83500.0,31.2064,31.2466,31.1983,31.2386,83500.0
2013-04-10 09:50:00,38.83,38.84,38.72,38.72,52800.0,31.2466,31.2547,31.1581,31.1581,52800.0
2013-04-10 09:55:00,38.72,38.76,38.7,38.7,64000.0,31.1581,31.1903,31.142,31.142,64000.0
2013-04-10 10:00:00,38.7,38.71,38.64,38.65,97500.0,31.142,31.15,31.0937,31.1018,97500.0
2013-04-10 10:05:00,38.65,38.81,38.64,38.79,179800.0,31.1018,31.2305,31.0937,31.2144,179800.0
2013-04-10 10:10:00,38.8,38.8,38.76,38.79,43800.0,31.2225,31.2225,31.1903,31.2144,43800.0
2013-04-10 10:15:00,38.8,38.84,38.67,38.67,110600.0,31.2225,31.2547,31.1179,31.1179,110600.0
2013-04-10 10:20:00,38.67,38.78,38.67,38.75,77900.0,31.1179,31.2064,31.1179,31.1822,77900.0
2013-04-10 10:25:00,38.75,38.82,38.73,38.82,89600.0,31.1822,31.2386,31.1661,31.2386,89600.0
2013-04-10 10:30:00,38.82,38.83,38.77,38.77,55800.0,31.2386,31.2466,31.1983,31.1983,55800.0
2013-04-10 10:35:00,38.78,38.78,38.72,38.73,67200.0,31.2064,31.2064,31.1581,31.1661,67200.0
2013-04-10 10:40:00,38.72,38.79,38.72,38.79,65600.0,31.1581,31.2144,31.1581,31.2144,65600.0
2013-04-10 10:45:00,38.78,38.79,38.73,38.73,100700.0,31.2064,31.2144,31.1661,31.1661,100700.0
2013-04-10 10:50:00,38.73,38.77,38.71,38.77,52900.0,31.1661,31.1983,31.15,31.1983,52900.0
2013-04-10 10:55:00,38.77,38.79,38.73,38.78,146500.0,31.1983,31.2144,31.1661,31.2064,146500.0
2013-04-10 11:00:00,38.78,38.79,38.74,38.77,51300.0,31.2064,31.2144,31.1742,31.1983,51300.0
2013-04-10 11:05:00,38.77,38.84,38.74,38.81,53000.0,31.1983,31.2547,31.1742,31.2305,53000.0
2013-04-10 11:10:00,38.81,38.83,38.78,38.79,54600.0,31.2305,31.2466,31.2064,31.2144,54600.0
2013-04-10 11:15:00,38.79,38.8,38.76,38.77,37200.0,31.2144,31.2225,31.1903,31.1983,37200.0
2013-04-10 11:20:00,38.77,38.78,38.74,38.75,44200.0,31.1983,31.2064,31.1742,31.1822,44200.0
2013-04-10 11:25:00,38.74,38.77,38.72,38.76,69500.0,31.1742,31.1983,31.1581,31.1903,69500.0
2013-04-10 11:30:00,38.77,38.8,38.76,38.8,53900.0,31.1983,31.2225,31.1903,31.2225,53900.0
2013-04-10 11:35:00,38.79,38.82,38.78,38.82,68900.0,31.2144,31.2386,31.2064,31.2386,68900.0
2013-04-10 11:40:00,38.82,38.88,38.8,38.8,67000.0,31.2386,31.2868,31.2225,31.2225,67000.0
2013-04-10 11:45:00,38.8,38.83,38.77,38.77,72400.0,31.2225,31.2466,31.1983,31.1983,72400.0
2013-04-10 11:50:00,38.77,38.83,38.77,38.81,52500.0,31.1983,31.2466,31.1983,31.2305,52500.0
2013-04-10 11:55:00,38.82,38.82,38.77,38.77,24000.0,31.2386,31.2386,31.1983,31.1983,24000.0
2013-04-10 12:00:00,38.76,38.77,38.68,38.68,97000.0,31.1903,31.1983,31.1259,31.1259,97000.0
2013-04-10 12:05:00,38.69,38.72,38.69,38.71,49300.0,31.134,31.1581,31.134,31.15,49300.0
2013-04-10 12:10:00,38.7,38.72,38.7,38.7,40200.0,31.142,31.1581,31.142,31.142,40200.0
2013-04-10 12:15:00,38.7,38.76,38.7,38.75,34500.0,31.142,31.1903,31.142,31.1822,34500.0
2013-04-10 12:20:00,38.75,38.75,38.73,38.73,27700.0,31.1822,31.1822,31.1661,31.1661,27700.0
2013-04-10 12:25:00,38.73,38.75,38.72,38.72,23200.0,31.1661,31.1822,31.1581,31.1581,23200.0
2013-04-10 12:30:00,38.72,38.79,38.72,38.77,41400.0,31.1581,31.2144,31.1581,31.1983,41400.0
2013-04-10 12:35:00,38.78,38.84,38.77,38.82,65100.0,31.2064,31.2547,31.1983,31.2386,65100.0
2013-04-10 12:40:00,38.82,38.83,38.81,38.81,35100.0,31.2386,31.2466,31.2305,31.2305,35100.0
2013-04-10 12:45:00,38.81,38.84,38.79,38.81,54400.0,31.2305,31.2547,31.2144,31.2305,54400.0
2013-04-10 12:50:00,38.81,38.82,38.78,38.79,34200.0,31.2305,31.2386,31.2064,31.2144,34200.0
2013-04-10 12:55:00,38.79,38.79,38.76,38.76,86700.0,31.2144,31.2144,31.1903,31.1903,86700.0
2013-04-10 13:00:00,38.77,38.78,38.75,38.75,42600.0,31.1983,31.2064,31.1822,31.1822,42600.0
2013-04-10 13:05:00,38.76,38.77,38.74,38.77,29700.0,31.1903,31.1983,31.1742,31.1983,29700.0
2013-04-10 13:10:00,38.77,38.8,38.76,38.79,24600.0,31.1983,31.2225,31.1903,31.2144,24600.0
2013-04-10 13:15:00,38.78,38.8,38.76,38.8,19100.0,31.2064,31.2225,31.1903,31.2225,19100.0
2013-04-10 13:20:00,38.79,38.81,38.79,38.8,88900.0,31.2144,31.2305,31.2144,31.2225,88900.0
2013-04-10 13:25:00,38.81,38.81,38.77,38.79,73100.0,31.2305,31.2305,31.1983,31.2144,73100.0
2013-04-10 13:30:00,38.8,38.82,38.75,38.76,82700.0,31.2225,31.2386,31.1822,31.1903,82700.0
2013-04-10 13:35:00,38.76,38.76,38.72,38.75,28400.0,31.1903,31.1903,31.1581,31.1822,28400.0
2013-04-10 13:40:00,38.75,38.79,38.74,38.76,72400.0,31.1822,31.2144,31.1742,31.1903,72400.0
2013-04-10 13:45:00,38.77,38.78,38.74,38.77,29800.0,31.1983,31.2064,31.1742,31.1983,29800.0
2013-04-10 13:50:00,38.77,38.77,38.73,38.75,31100.0,31.1983,31.1983,31.1661,31.1822,31100.0
2013-04-10 13:55:00,38.75,38.76,38.73,38.75,22000.0,31.1822,31.1903,31.1661,31.1822,22000.0
2013-04-10 14:00:00,38.75,38.76,38.74,38.74,75700.0,31.1822,31.1903,31.1742,31.1742,75700.0
2013-04-10 14:05:00,38.74,38.8,38.73,38.8,48200.0,31.1742,31.2225,31.1661,31.2225,48200.0
2013-04-10 14:10:00,38.8,38.8,38.76,38.77,69500.0,31.2225,31.2225,31.1903,31.1983,69500.0
2013-04-10 14:15:00,38.78,38.82,38.77,38.82,178300.0,31.2064,31.2386,31.1983,31.2386,178300.0
2013-04-10 14:20:00,38.81,38.86,38.81,38.84,56400.0,31.2305,31.2708,31.2305,31.2547,56400.0
2013-04-10 14:25:00,38.83,38.86,38.81,38.86,115500.0,31.2466,31.2708,31.2305,31.2708,115500.0
2013-04-10 14:30:00,38.85,38.87,38.84,38.87,77700.0,31.2627,31.2788,31.2547,31.2788,77700.0
2013-04-10 14:35:00,38.87,39.0,38.87,38.99,228700.0,31.2788,31.3834,31.2788,31.3754,228700.0
2013-04-10 14:40:00,38.99,39.0,38.92,38.92,75000.0,31.3754,31.3834,31.319,31.319,75000.0
2013-04-10 14:45:00,38.91,38.92,38.89,38.9,98600.0,31.311,31.319,31.2949,31.3029,98600.0
2013-04-10 14:50:00,38.9,38.91,38.87,38.89,94400.0,31.3029,31.311,31.2788,31.2949,94400.0
2013-04-10 14:55:00,38.88,38.96,38.88,38.92,145400.0,31.2868,31.3512,31.2868,31.319,145400.0
2013-04-10 15:00:00,38.92,38.95,38.89,38.91,83200.0,31.319,31.3432,31.2949,31.311,83200.0
2013-04-10 15:05:00,38.91,38.95,38.91,38.94,66300.0,31.311,31.3432,31.311,31.3351,66300.0
2013-04-10 15:10:00,38.95,38.97,38.93,38.93,104200.0,31.3432,31.3593,31.3271,31.3271,104200.0
2013-04-10 15:15:00,38.93,38.97,38.93,38.94,108900.0,31.3271,31.3593,31.3271,31.3351,108900.0
2013-04-10 15:20:00,38.94,39.0,38.93,38.99,69900.0,31.3351,31.3834,31.3271,31.3754,69900.0
2013-04-10 15:25:00,39.0,39.03,38.99,39.02,105000.0,31.3834,31.4076,31.3754,31.3995,105000.0
2013-04-10 15:30:00,39.02,39.05,38.98,39.04,174500.0,31.3995,31.4236,31.3673,31.4156,174500.0
2013-04-10 15:35:00,39.04,39.08,39.01,39.06,120100.0,31.4156,31.4478,31.3915,31.4317,120100.0
2013-04-10 15:40:00,39.07,39.07,39.02,39.04,226400.0,31.4397,31.4397,31.3995,31.4156,226400.0
2013-04-10 15:45:00,39.05,39.07,39.01,39.01,139100.0,31.4236,31.4397,31.3915,31.3915,139100.0
2013-04-10 15:50:00,39.01,39.02,39.0,39.0,160100.0,31.3915,31.3995,31.3834,31.3834,160100.0
2013-04-10 15:55:00,39.01,39.05,38.99,39.01,692300.0,31.3915,31.4236,31.3754,31.3915,692300.0
2013-04-11 09:30:00,39.15,39.3,39.12,39.24,133000.0,31.5041,31.6248,31.48,31.5765,133000.0
2013-04-11 09:35:00,39.24,39.29,39.13,39.13,85400.0,31.5765,31.6168,31.488,31.488,85400.0
2013-04-11 09:40:00,39.14,39.34,39.13,39.31,86100.0,31.4961,31.657,31.488,31.6329,86100.0
2013-04-11 09:45:00,39.3,39.32,39.2,39.24,252900.0,31.6248,31.6409,31.5444,31.5765,252900.0
2013-04-11 09:50:00,39.24,39.27,39.15,39.16,63900.0,31.5765,31.6007,31.5041,31.5122,63900.0
2013-04-11 09:55:00,39.16,39.21,39.13,39.13,59300.0,31.5122,31.5524,31.488,31.488,59300.0
2013-04-11 10:00:00,39.13,39.25,39.11,39.25,113700.0,31.488,31.5846,31.4719,31.5846,113700.0
2013-04-11 10:05:00,39.24,39.31,39.21,39.23,90600.0,31.5765,31.6329,31.5524,31.5685,90600.0
2013-04-11 10:10:00,39.23,39.3,39.23,39.24,40900.0,31.5685,31.6248,31.5685,31.5765,40900.0
2013-04-11 10:15:00,39.24,39.25,39.16,39.17,49700.0,31.5765,31.5846,31.5122,31.5202,49700.0
2013-04-11 10:20:00,39.17,39.18,39.13,39.17,66100.0,31.5202,31.5283,31.488,31.5202,66100.0
2013-04-11 10:25:00,39.16,39.16,39.12,39.13,87000.0,31.5122,31.5122,31.48,31.488,87000.0
2013-04-11 10:30:00,39.13,39.16,39.09,39.1,50800.0,31.488,31.5122,31.4558,31.4639,50800.0
2013-04-11 10:35:00,39.11,39.14,39.08,39.11,62700.0,31.4719,31.4961,31.4478,31.4719,62700.0
2013-04-11 10:40:00,39.11,39.19,39.1,39.19,50600.0,31.4719,31.5363,31.4639,31.5363,50600.0
2013-04-11 10:45:00,39.19,39.22,39.16,39.22,46000.0,31.5363,31.5604,31.5122,31.5604,46000.0
2013-04-11 10:50:00,39.21,39.33,39.2,39.31,82500.0,31.5524,31.649,31.5444,31.6329,82500.0
2013-04-11 10:55:00,39.31,39.32,39.26,39.28,71700.0,31.6329,31.6409,31.5926,31.6087,71700.0
2013-04-11 11:00:00,39.29,39.31,39.24,39.24,60200.0,31.6168,31.6329,31.5765,31.5765,60200.0
2013-04-11 11:05:00,39.25,39.27,39.21,39.25,76800.0,31.5846,31.6007,31.5524,31.5846,76800.0
2013-04-11 11:10:00,39.25,39.26,39.2,39.22,45200.0,31.5846,31.5926,31.5444,31.5604,45200.0
2013-04-11 11:15:00,39.23,39.34,39.23,39.34,292000.0,31.5685,31.657,31.5685,31.657,292000.0
2013-04-11 11:20:00,39.34,39.42,39.33,39.41,243100.0,31.657,31.7214,31.649,31.7133,243100.0
2013-04-11 11:25:00,39.41,39.41,39.36,39.36,48600.0,31.7133,31.7133,31.6731,31.6731,48600.0
2013-04-11 11:30:00,39.37,39.4,39.35,39.36,77700.0,31.6812,31.7053,31.6651,31.6731,77700.0
2013-04-11 11:35:00,39.36,39.37,39.31,39.31,71000.0,31.6731,31.6812,31.6329,31.6329,71000.0
2013-04-11 11:40:00,39.31,39.35,39.31,39.34,60800.0,31.6329,31.6651,31.6329,31.657,60800.0
2013-04-11 11:45:00,39.34,39.35,39.31,39.33,83200.0,31.657,31.6651,31.6329,31.649,83200.0
2013-04-11 11:50:00,39.33,39.35,39.32,39.34,75100.0,31.649,31.6651,31.6409,31.657,75100.0
2013-04-11 11:55:00,39.35,39.35,39.28,39.29,57300.0,31.6651,31.6651,31.6087,31.6168,57300.0
2013-04-11 12:00:00,39.29,39.29,39.27,39.29,44000.0,31.6168,31.6168,31.6007,31.6168,44000.0
2013-04-11 12:05:00,39.28,39.33,39.27,39.32,48600.0,31.6087,31.649,31.6007,31.6409,48600.0
2013-04-11 12:10:00,39.32,39.32,39.27,39.28,52500.0,31.6409,31.6409,31.6007,31.6087,52500.0
2013-04-11 12:15:00,39.27,39.27,39.23,39.23,29400.0,31.6007,31.6007,31.5685,31.5685,29400.0
2013-04-11 12:20:00,39.23,39.25,39.18,39.19,42600.0,31.5685,31.5846,31.5283,31.5363,42600.0
2013-04-11 12:25:00,39.19,39.21,39.14,39.19,78700.0,31.5363,31.5524,31.4961,31.5363,78700.0
2013-04-11 12:30:00,39.19,39.26,39.19,39.26,19500.0,31.5363,31.5926,31.5363,31.5926,19500.0
2013-04-11 12:35:00,39.27,39.3,39.24,39.3,20900.0,31.6007,31.6248,31.5765,31.6248,20900.0
2013-04-11 12:40:00,39.3,39.32,39.29,39.29,32500.0,31.6248,31.6409,31.6168,31.6168,32500.0
2013-04-11 12:45:00,39.29,39.31,39.28,39.3,24800.0,31.6168,31.6329,31.6087,31.6248,24800.0
2013-04-11 12:50:00,39.29,39.32,39.29,39.3,23200.0,31.6168,31.6409,31.6168,31.6248,23200.0
2013-04-11 12:55:00,39.3,39.34,39.3,39.32,20500.0,31.6248,31.657,31.6248,31.6409,20500.0
2013-04-11 13:00:00,39.33,39.39,39.33,39.38,100600.0,31.649,31.6972,31.649,31.6892,100600.0
2013-04-11 13:05:00,39.37,39.39,39.32,39.33,49500.0,31.6812,31.6972,31.6409,31.649,49500.0
2013-04-11 13:10:00,39.32,39.32,39.28,39.28,102000.0,31.6409,31.6409,31.6087,31.6087,102000.0
2013-04-11 13:15:00,39.28,39.3,39.26,39.26,309800.0,31.6087,31.6248,31.5926,31.5926,309800.0
2013-04-11 13:20:00,39.26,39.26,39.22,39.22,33500.0,31.5926,31.5926,31.5604,31.5604,33500.0
2013-04-11 13:25:00,39.22,39.22,39.18,39.19,27100.0,31.5604,31.5604,31.5283,31.5363,27100.0
2013-04-11 13:30:00,39.18,39.21,39.18,39.19,38600.0,31.5283,31.5524,31.5283,31.5363,38600.0
2013-04-11 13:35:00,39.19,39.23,39.18,39.22,70000.0,31.5363,31.5685,31.5283,31.5604,70000.0
2013-04-11 13:40:00,39.23,39.26,39.2,39.22,48500.0,31.5685,31.5926,31.5444,31.5604,48500.0
2013-04-11 13:45:00,39.23,39.25,39.22,39.23,28900.0,31.5685,31.5846,31.5604,31.5685,28900.0
2013-04-11 13:50:00,39.23,39.24,39.22,39.22,32100.0,31.5685,31.5765,31.5604,31.5604,32100.0
2013-04-11 13:55:00,39.22,39.23,39.19,39.19,68500.0,31.5604,31.5685,31.5363,31.5363,68500.0
2013-04-11 14:00:00,39.19,39.21,39.17,39.18,73500.0,31.5363,31.5524,31.5202,31.5283,73500.0
2013-04-11 14:05:00,39.18,39.2,39.16,39.2,51500.0,31.5283,31.5444,31.5122,31.5444,51500.0
2013-04-11 14:10:00,39.2,39.23,39.19,39.2,73600.0,31.5444,31.5685,31.5363,31.5444,73600.0
2013-04-11 14:15:00,39.19,39.21,39.17,39.19,54900.0,31.5363,31.5524,31.5202,31.5363,54900.0
2013-04-11 14:20:00,39.2,39.2,39.12,39.14,72100.0,31.5444,31.5444,31.48,31.4961,72100.0
2013-04-11 14:25:00,39.14,39.15,39.12,39.13,50300.0,31.4961,31.5041,31.48,31.488,50300.0
2013-04-11 14:30:00,39.12,39.2,39.12,39.19,89400.0,31.48,31.5444,31.48,31.5363,89400.0
2013-04-11 14:35:00,39.19,39.2,39.16,39.17,63400.0,31.5363,31.5444,31.5122,31.5202,63400.0
2013-04-11 14:40:00,39.18,39.2,39.17,39.17,51600.0,31.5283,31.5444,31.5202,31.5202,51600.0
2013-04-11 14:45:00,39.18,39.18,39.13,39.13,20300.0,31.5283,31.5283,31.488,31.488,20300.0
2013-04-11 14:50:00,39.14,39.16,39.13,39.16,48300.0,31.4961,31.5122,31.488,31.5122,48300.0
2013-04-11 14:55:00,39.15,39.2,39.15,39.17,55400.0,31.5041,31.5444,31.5041,31.5202,55400.0
2013-04-11 15:00:00,39.17,39.18,39.15,39.16,50900.0,31.5202,31.5283,31.5041,31.5122,50900.0
2013-04-11 15:05:00,39.16,39.16,39.12,39.13,67700.0,31.5122,31.5122,31.48,31.488,67700.0
2013-04-11 15:10:00,39.14,39.16,39.13,39.13,74900.0,31.4961,31.5122,31.488,31.488,74900.0
2013-04-11 15:15:00,39.14,39.14,39.06,39.06,53600.0,31.4961,31.4961,31.4317,31.4317,53600.0
2013-04-11 15:20:00,39.07,39.07,39.01,39.05,84200.0,31.4397,31.4397,31.3915,31.4236,84200.0
2013-04-11 15:25:00,39.05,39.06,38.97,38.97,162100.0,31.4236,31.4317,31.3593,31.3593,162100.0
2013-04-11 15:30:00,38.98,39.04,38.98,38.99,177500.0,31.3673,31.4156,31.3673,31.3754,177500.0
2013-04-11 15:35:00,38.99,39.0,38.91,38.94,210800.0,31.3754,31.3834,31.311,31.3351,210800.0
2013-04-11 15:40:00,38.95,38.95,38.87,38.88,261700.0,31.3432,31.3432,31.2788,31.2868,261700.0
2013-04-11 15:45:00,38.88,38.93,38.85,38.86,243000.0,31.2868,31.3271,31.2627,31.2708,243000.0
2013-04-11 15:50:00,38.86,38.88,38.8,38.8,384900.0,31.2708,31.2868,31.2225,31.2225,384900.0
2013-04-11 15:55:00,38.81,38.87,38.8,38.84,382700.0,31.2305,31.2788,31.2225,31.2547,382700.0
2013-04-12 09:30:00,38.66,39.05,38.66,39.05,132500.0,31.1098,31.4236,31.1098,31.4236,132500.0
2013-04-12 09:35:00,39.04,39.38,39.04,39.21,218500.0,31.4156,31.6892,31.4156,31.5524,218500.0
2013-04-12 09:40:00,39.22,39.26,39.14,39.26,122800.0,31.5604,31.5926,31.4961,31.5926,122800.0
2013-04-12 09:45:00,39.26,39.32,39.21,39.21,131400.0,31.5926,31.6409,31.5524,31.5524,131400.0
2013-04-12 09:50:00,39.22,39.23,39.04,39.06,681100.0,31.5604,31.5685,31.4156,31.4317,681100.0
2013-04-12 09:55:00,39.03,39.06,38.95,38.96,150400.0,31.4076,31.4317,31.3432,31.3512,150400.0
2013-04-12 10:00:00,38.96,39.04,38.9,39.02,87500.0,31.3512,31.4156,31.3029,31.3995,87500.0
2013-04-12 10:05:00,39.02,39.05,38.99,39.01,132900.0,31.3995,31.4236,31.3754,31.3915,132900.0
2013-04-12 10:10:00,39.01,39.06,39.0,39.05,155100.0,31.3915,31.4317,31.3834,31.4236,155100.0
2013-04-12 10:15:00,39.04,39.05,38.94,38.96,68100.0,31.4156,31.4236,31.3351,31.3512,68100.0
2013-04-12 10:20:00,38.96,39.02,38.96,39.0,69800.0,31.3512,31.3995,31.3512,31.3834,69800.0
2013-04-12 10:25:00,39.0,39.02,38.98,39.01,53200.0,31.3834,31.3995,31.3673,31.3915,53200.0
2013-04-12 10:30:00,39.0,39.01,38.86,38.86,86100.0,31.3834,31.3915,31.2708,31.2708,86100.0
2013-04-12 10:35:00,38.86,38.87,38.78,38.8,120200.0,31.2708,31.2788,31.2064,31.2225,120200.0
2013-04-12 10:40:00,38.8,38.82,38.69,38.7,132600.0,31.2225,31.2386,31.134,31.142,132600.0
2013-04-12 10:45:00,38.7,38.7,38.57,38.62,237600.0,31.142,31.142,31.0374,31.0776,237600.0
2013-04-12 10:50:00,38.62,38.74,38.62,38.74,78800.0,31.0776,31.1742,31.0776,31.1742,78800.0
2013-04-12 10:55:00,38.73,38.86,38.73,38.83,126900.0,31.1661,31.2708,31.1661,31.2466,126900.0
2013-04-12 11:00:00,38.82,38.82,38.77,38.8,75700.0,31.2386,31.2386,31.1983,31.2225,75700.0
2013-04-12 11:05:00,38.8,38.82,38.67,38.72,144300.0,31.2225,31.2386,31.1179,31.1581,144300.0
2013-04-12 11:10:00,38.72,38.74,38.7,38.71,58400.0,31.1581,31.1742,31.142,31.15,58400.0
2013-04-12 11:15:00,38.71,38.76,38.69,38.76,71000.0,31.15,31.1903,31.134,31.1903,71000.0
2013-04-12 11:20:00,38.75,38.76,38.69,38.69,54800.0,31.1822,31.1903,31.134,31.134,54800.0
2013-04-12 11:25:00,38.69,38.78,38.67,38.73,97200.0,31.134,31.2064,31.1179,31.1661,97200.0
2013-04-12 11:30:00,38.74,38.77,38.72,38.77,42600.0,31.1742,31.1983,31.1581,31.1983,42600.0
2013-04-12 11:35:00,38.77,38.8,38.76,38.79,51900.0,31.1983,31.2225,31.1903,31.2144,51900.0
2013-04-12 11:40:00,38.78,38.8,38.77,38.79,36000.0,31.2064,31.2225,31.1983,31.2144,36000.0
2013-04-12 11:45:00,38.8,38.83,38.78,38.8,53200.0,31.2225,31.2466,31.2064,31.2225,53200.0
2013-04-12 11:50:00,38.8,38.87,38.8,38.87,30700.0,31.2225,31.2788,31.2225,31.2788,30700.0
2013-04-12 11:55:00,38.86,38.87,38.79,38.82,66600.0,31.2708,31.2788,31.2144,31.2386,66600.0
2013-04-12 12:00:00,38.81,38.84,38.78,38.84,67800.0,31.2305,31.2547,31.2064,31.2547,67800.0
2013-04-12 12:05:00,38.84,38.9,38.83,38.9,57200.0,31.2547,31.3029,31.2466,31.3029,57200.0
2013-04-12 12:10:00,38.89,38.9,38.86,38.87,36500.0,31.2949,31.3029,31.2708,31.2788,36500.0
2013-04-12 12:15:00,38.87,38.88,38.82,38.84,61100.0,31.2788,31.2868,31.2386,31.2547,61100.0
2013-04-12 12:20:00,38.84,38.86,38.77,38.78,62800.0,31.2547,31.2708,31.1983,31.2064,62800.0
2013-04-12 12:25:00,38.79,38.79,38.76,38.76,30000.0,31.2144,31.2144,31.1903,31.1903,30000.0
2013-04-12 12:30:00,38.77,38.8,38.76,38.78,44900.0,31.1983,31.2225,31.1903,31.2064,44900.0
2013-04-12 12:35:00,38.78,38.79,38.74,38.76,106800.0,31.2064,31.2144,31.1742,31.1903,106800.0
2013-04-12 12:40:00,38.76,38.78,38.71,38.73,59600.0,31.1903,31.2064,31.15,31.1661,59600.0
2013-04-12 12:45:00,38.73,38.73,38.66,38.67,46100.0,31.1661,31.1661,31.1098,31.1179,46100.0
2013-04-12 12:50:00,38.68,38.69,38.66,38.68,48700.0,31.1259,31.134,31.1098,31.1259,48700.0
2013-04-12 12:55:00,38.68,38.69,38.66,38.66,26400.0,31.1259,31.134,31.1098,31.1098,26400.0
2013-04-12 13:00:00,38.67,38.71,38.67,38.67,48200.0,31.1179,31.15,31.1179,31.1179,48200.0
2013-04-12 13:05:00,38.67,38.72,38.67,38.72,38100.0,31.1179,31.1581,31.1179,31.1581,38100.0
2013-04-12 13:10:00,38.72,38.72,38.7,38.71,24500.0,31.1581,31.1581,31.142,31.15,24500.0
2013-04-12 13:15:00,38.7,38.71,38.66,38.66,26600.0,31.142,31.15,31.1098,31.1098,26600.0
2013-04-12 13:20:00,38.66,38.72,38.65,38.72,36500.0,31.1098,31.1581,31.1018,31.1581,36500.0
2013-04-12 13:25:00,38.72,38.73,38.69,38.7,27300.0,31.1581,31.1661,31.134,31.142,27300.0
2013-04-12 13:30:00,38.7,38.71,38.69,38.69,23500.0,31.142,31.15,31.134,31.134,23500.0
2013-04-12 13:35:00,38.7,38.73,38.69,38.7,37700.0,31.142,31.1661,31.134,31.142,37700.0
2013-04-12 13:40:00,38.7,38.71,38.68,38.7,22700.0,31.142,31.15,31.1259,31.142,22700.0
2013-04-12 13:45:00,38.7,38.73,38.68,38.71,33500.0,31.142,31.1661,31.1259,31.15,33500.0
2013-04-12 13:50:00,38.71,38.74,38.68,38.71,130700.0,31.15,31.1742,31.1259,31.15,130700.0
2013-04-12 13:55:00,38.71,38.76,38.71,38.75,56600.0,31.15,31.1903,31.15,31.1822,56600.0
2013-04-12 14:00:00,38.75,38.79,38.75,38.78,27600.0,31.1822,31.2144,31.1822,31.2064,27600.0
2013-04-12 14:05:00,38.77,38.79,38.77,38.79,16300.0,31.1983,31.2144,31.1983,31.2144,16300.0
2013-04-12 14:10:00,38.78,38.81,38.78,38.79,52100.0,31.2064,31.2305,31.2064,31.2144,52100.0
2013-04-12 14:15:00,38.79,38.79,38.76,38.76,22800.0,31.2144,31.2144,31.1903,31.1903,22800.0
2013-04-12 14:20:00,38.76,38.78,38.75,38.78,31600.0,31.1903,31.2064,31.1822,31.2064,31600.0
2013-04-12 14:25:00,38.77,38.78,38.74,38.74,34800.0,31.1983,31.2064,31.1742,31.1742,34800.0
2013-04-12 14:30:00,38.74,38.74,38.72,38.74,44200.0,31.1742,31.1742,31.1581,31.1742,44200.0
2013-04-12 14:35:00,38.74,38.79,38.74,38.79,28000.0,31.1742,31.2144,31.1742,31.2144,28000.0
2013-04-12 14:40:00,38.79,38.82,38.78,38.82,41200.0,31.2144,31.2386,31.2064,31.2386,41200.0
2013-04-12 14:45:00,38.82,38.85,38.82,38.83,92800.0,31.2386,31.2627,31.2386,31.2466,92800.0
2013-04-12 14:50:00,38.83,38.86,38.83,38.86,66700.0,31.2466,31.2708,31.2466,31.2708,66700.0
2013-04-12 14:55:00,38.86,38.88,38.85,38.88,23400.0,31.2708,31.2868,31.2627,31.2868,23400.0
2013-04-12 15:00:00,38.88,38.88,38.84,38.86,97400.0,31.2868,31.2868,31.2547,31.2708,97400.0
2013-04-12 15:05:00,38.87,38.89,38.86,38.87,33900.0,31.2788,31.2949,31.2708,31.2788,33900.0
2013-04-12 15:10:00,38.87,38.9,38.86,38.89,62200.0,31.2788,31.3029,31.2708,31.2949,62200.0
2013-04-12 15:15:00,38.89,38.89,38.82,38.85,90700.0,31.2949,31.2949,31.2386,31.2627,90700.0
2013-04-12 15:20:00,38.85,38.88,38.84,38.88,72400.0,31.2627,31.2868,31.2547,31.2868,72400.0
2013-04-12 15:25:00,38.88,38.9,38.87,38.89,85400.0,31.2868,31.3029,31.2788,31.2949,85400.0
2013-04-12 15:30:00,38.89,38.91,38.88,38.88,77100.0,31.2949,31.311,31.2868,31.2868,77100.0
2013-04-12 15:35:00,38.88,38.9,38.86,38.89,71200.0,31.2868,31.3029,31.2708,31.2949,71200.0
2013-04-12 15:40:00,38.89,38.97,38.89,38.95,97500.0,31.2949,31.3593,31.2949,31.3432,97500.0
2013-04-12 15:45:00,38.95,38.96,38.87,38.88,111000.0,31.3432,31.3512,31.2788,31.2868,111000.0
2013-04-12 15:50:00,38.88,38.91,38.88,38.88,156200.0,31.2868,31.311,31.2868,31.2868,156200.0
2013-04-12 15:55:00,38.89,38.94,38.86,38.91,221600.0,31.2949,31.3351,31.2708,31.311,221600.0
2013-04-15 09:30:00,38.67,38.99,38.59,38.99,149300.0,31.1179,31.3754,31.0535,31.3754,149300.0
2013-04-15 09:35:00,38.98,39.18,38.92,39.15,158300.0,31.3673,31.5283,31.319,31.5041,158300.0
2013-04-15 09:40:00,39.13,39.14,38.88,38.97,186400.0,31.488,31.4961,31.2868,31.3593,186400.0
2013-04-15 09:45:00,38.96,38.98,38.73,38.77,85100.0,31.3512,31.3673,31.1661,31.1983,85100.0
2013-04-15 09:50:00,38.76,38.8,38.71,38.75,82100.0,31.1903,31.2225,31.15,31.1822,82100.0
2013-04-15 09:55:00,38.75,38.76,38.53,38.6,173400.0,31.1822,31.1903,31.0052,31.0615,173400.0
2013-04-15 10:00:00,38.6,38.67,38.52,38.55,174700.0,31.0615,31.1179,30.9972,31.0213,174700.0
2013-04-15 10:05:00,38.55,38.55,38.32,38.47,222200.0,31.0213,31.0213,30.8362,30.9569,222200.0
2013-04-15 10:10:00,38.47,38.63,38.45,38.63,123400.0,30.9569,31.0857,30.9408,31.0857,123400.0
2013-04-15 10:15:00,38.65,38.72,38.63,38.68,124400.0,31.1018,31.1581,31.0857,31.1259,124400.0
2013-04-15 10:20:00,38.67,38.68,38.48,38.54,182000.0,31.1179,31.1259,30.965,31.0132,182000.0
2013-04-15 10:25:00,38.53,38.64,38.53,38.64,92900.0,31.0052,31.0937,31.0052,31.0937,92900.0
2013-04-15 10:30:00,38.65,38.76,38.64,38.76,69700.0,31.1018,31.1903,31.0937,31.1903,69700.0
2013-04-15 10:35:00,38.75,38.75,38.65,38.68,59500.0,31.1822,31.1822,31.1018,31.1259,59500.0
2013-04-15 10:40:00,38.69,38.69,38.56,38.62,84700.0,31.134,31.134,31.0293,31.0776,84700.0
2013-04-15 10:45:00,38.62,38.63,38.55,38.59,193400.0,31.0776,31.0857,31.0213,31.0535,193400.0
2013-04-15 10:50:00,38.59,38.73,38.58,38.72,124900.0,31.0535,31.1661,31.0454,31.1581,124900.0
2013-04-15 10:55:00,38.71,38.73,38.65,38.73,58700.0,31.15,31.1661,31.1018,31.1661,58700.0
2013-04-15 11:00:00,38.73,38.77,38.65,38.68,133800.0,31.1661,31.1983,31.1018,31.1259,133800.0
2013-04-15 11:05:00,38.67,38.67,38.59,38.61,46700.0,31.1179,31.1179,31.0535,31.0696,46700.0
2013-04-15 11:10:00,38.62,38.68,38.61,38.64,49900.0,31.0776,31.1259,31.0696,31.0937,49900.0
2013-04-15 11:15:00,38.64,38.64,38.55,38.57,47700.0,31.0937,31.0937,31.0213,31.0374,47700.0
2013-04-15 11:20:00,38.58,38.62,38.58,38.61,67300.0,31.0454,31.0776,31.0454,31.0696,67300.0
2013-04-15 11:25:00,38.6,38.62,38.53,38.59,58500.0,31.0615,31.0776,31.0052,31.0535,58500.0
2013-04-15 11:30:00,38.58,38.6,38.54,38.6,58300.0,31.0454,31.0615,31.0132,31.0615,58300.0
2013-04-15 11:35:00,38.6,38.64,38.59,38.61,83800.0,31.0615,31.0937,31.0535,31.0696,83800.0
2013-04-15 11:40:00,38.62,38.63,38.58,38.59,42200.0,31.0776,31.0857,31.0454,31.0535,42200.0
2013-04-15 11:45:00,38.59,38.59,38.47,38.5,48700.0,31.0535,31.0535,30.9569,30.9811,48700.0
2013-04-15 11:50:00,38.5,38.5,38.36,38.38,130200.0,30.9811,30.9811,30.8684,30.8845,130200.0
2013-04-15 11:55:00,38.38,38.41,38.34,38.37,60600.0,30.8845,30.9086,30.8523,30.8764,60600.0
2013-04-15 12:00:00,38.38,38.42,38.36,38.4,49100.0,30.8845,30.9167,30.8684,30.9006,49100.0
2013-04-15 12:05:00,38.41,38.51,38.41,38.51,52500.0,30.9086,30.9891,30.9086,30.9891,52500.0
2013-04-15 12:10:00,38.51,38.56,38.5,38.54,58600.0,30.9891,31.0293,30.9811,31.0132,58600.0
2013-04-15 12:15:00,38.55,38.55,38.46,38.48,75200.0,31.0213,31.0213,30.9489,30.965,75200.0
2013-04-15 12:20:00,38.49,38.49,38.39,38.39,34500.0,30.973,30.973,30.8925,30.8925,34500.0
2013-04-15 12:25:00,38.38,38.4,38.36,38.39,42200.0,30.8845,30.9006,30.8684,30.8925,42200.0
2013-04-15 12:30:00,38.4,38.4,38.31,38.31,75700.0,30.9006,30.9006,30.8282,30.8282,75700.0
2013-04-15 12:35:00,38.3,38.32,38.23,38.25,59300.0,30.8201,30.8362,30.7638,30.7799,59300.0
2013-04-15 12:40:00,38.25,38.34,38.21,38.33,48000.0,30.7799,30.8523,30.7477,30.8443,48000.0
2013-04-15 12:45:00,38.33,38.33,38.23,38.29,57200.0,30.8443,30.8443,30.7638,30.8121,57200.0
2013-04-15 12:50:00,38.3,38.32,38.19,38.2,65700.0,30.8201,30.8362,30.7316,30.7396,65700.0
2013-04-15 12:55:00,38.19,38.23,38.12,38.15,160300.0,30.7316,30.7638,30.6753,30.6994,160300.0
2013-04-15 13:00:00,38.16,38.27,38.15,38.2,135400.0,30.7075,30.796,30.6994,30.7396,135400.0
2013-04-15 13:05:00,38.2,38.27,38.14,38.26,99400.0,30.7396,30.796,30.6914,30.7879,99400.0
2013-04-15 13:10:00,38.27,38.34,38.25,38.32,48500.0,30.796,30.8523,30.7799,30.8362,48500.0
2013-04-15 13:15:00,38.31,38.32,38.22,38.25,54400.0,30.8282,30.8362,30.7557,30.7799,54400.0
2013-04-15 13:20:00,38.25,38.27,38.21,38.23,41500.0,30.7799,30.796,30.7477,30.7638,41500.0
2013-04-15 13:25:00,38.23,38.31,38.23,38.3,57500.0,30.7638,30.8282,30.7638,30.8201,57500.0
2013-04-15 13:30:00,38.3,38.3,38.27,38.3,34400.0,30.8201,30.8201,30.796,30.8201,34400.0
2013-04-15 13:35:00,38.29,38.32,38.29,38.32,23300.0,30.8121,30.8362,30.8121,30.8362,23300.0
2013-04-15 13:40:00,38.32,38.32,38.24,38.25,66400.0,30.8362,30.8362,30.7718,30.7799,66400.0
2013-04-15 13:45:00,38.25,38.29,38.23,38.27,32500.0,30.7799,30.8121,30.7638,30.796,32500.0
2013-04-15 13:50:00,38.28,38.28,38.24,38.26,33400.0,30.804,30.804,30.7718,30.7879,33400.0
2013-04-15 13:55:00,38.27,38.27,38.15,38.18,75500.0,30.796,30.796,30.6994,30.7236,75500.0
2013-04-15 14:00:00,38.17,38.19,38.14,38.18,82500.0,30.7155,30.7316,30.6914,30.7236,82500.0
2013-04-15 14:05:00,38.17,38.21,38.14,38.21,124500.0,30.7155,30.7477,30.6914,30.7477,124500.0
2013-04-15 14:10:00,38.21,38.23,38.19,38.2,101400.0,30.7477,30.7638,30.7316,30.7396,101400.0
2013-04-15 14:15:00,38.19,38.2,38.13,38.16,204100.0,30.7316,30.7396,30.6833,30.7075,204100.0
2013-04-15 14:20:00,38.16,38.27,38.16,38.25,133900.0,30.7075,30.796,30.7075,30.7799,133900.0
2013-04-15 14:25:00,38.26,38.27,38.23,38.26,171800.0,30.7879,30.796,30.7638,30.7879,171800.0
2013-04-15 14:30:00,38.27,38.3,38.27,38.29,90400.0,30.796,30.8201,30.796,30.8121,90400.0
2013-04-15 14:35:00,38.29,38.33,38.28,38.31,184300.0,30.8121,30.8443,30.804,30.8282,184300.0
2013-04-15 14:40:00,38.31,38.38,38.29,38.38,73100.0,30.8282,30.8845,30.8121,30.8845,73100.0
2013-04-15 14:45:00,38.38,38.38,38.35,38.36,116200.0,30.8845,30.8845,30.8604,30.8684,116200.0
2013-04-15 14:50:00,38.36,38.38,38.35,38.37,101600.0,30.8684,30.8845,30.8604,30.8764,101600.0
2013-04-15 14:55:00,38.37,38.38,38.29,38.31,189500.0,30.8764,30.8845,30.8121,30.8282,189500.0
2013-04-15 15:00:00,38.31,38.36,38.25,38.34,227500.0,30.8282,30.8684,30.7799,30.8523,227500.0
2013-04-15 15:05:00,38.34,38.34,38.15,38.17,174600.0,30.8523,30.8523,30.6994,30.7155,174600.0
2013-04-15 15:10:00,38.17,38.2,38.05,38.13,168100.0,30.7155,30.7396,30.6189,30.6833,168100.0
2013-04-15 15:15:00,38.13,38.24,38.13,38.22,106200.0,30.6833,30.7718,30.6833,30.7557,106200.0
2013-04-15 15:20:00,38.21,38.23,38.17,38.2,101800.0,30.7477,30.7638,30.7155,30.7396,101800.0
2013-04-15 15:25:00,38.2,38.2,38.11,38.11,100900.0,30.7396,30.7396,30.6672,30.6672,100900.0
2013-04-15 15:30:00,38.1,38.16,38.04,38.04,137000.0,30.6592,30.7075,30.6109,30.6109,137000.0
2013-04-15 15:35:00,38.03,38.03,37.9,37.95,267900.0,30.6028,30.6028,30.4982,30.5385,267900.0
2013-04-15 15:40:00,37.94,38.01,37.94,38.0,181200.0,30.5304,30.5868,30.5304,30.5787,181200.0
2013-04-15 15:45:00,38.0,38.01,37.93,37.93,322400.0,30.5787,30.5868,30.5224,30.5224,322400.0
2013-04-15 15:50:00,37.93,38.03,37.92,37.99,518400.0,30.5224,30.6028,30.5143,30.5707,518400.0
2013-04-15 15:55:00,37.99,38.01,37.91,37.92,835600.0,30.5707,30.5868,30.5063,30.5143,835600.0
2013-04-16 09:30:00,38.2,38.37,38.08,38.12,214200.0,30.7396,30.8764,30.6431,30.6753,214200.0
2013-04-16 09:35:00,38.12,38.31,38.04,38.21,149500.0,30.6753,30.8282,30.6109,30.7477,149500.0
2013-04-16 09:40:00,38.2,38.25,38.04,38.08,136900.0,30.7396,30.7799,30.6109,30.6431,136900.0
2013-04-16 09:45:00,38.08,38.12,38.03,38.07,115500.0,30.6431,30.6753,30.6028,30.635,115500.0
2013-04-16 09:50:00,38.07,38.09,37.9,37.93,135100.0,30.635,30.6511,30.4982,30.5224,135100.0
2013-04-16 09:55:00,37.93,37.95,37.83,37.9,121900.0,30.5224,30.5385,30.4419,30.4982,121900.0
2013-04-16 10:00:00,37.9,37.98,37.85,37.85,67000.0,30.4982,30.5626,30.458,30.458,67000.0
2013-04-16 10:05:00,37.86,37.98,37.85,37.86,122500.0,30.466,30.5626,30.458,30.466,122500.0
2013-04-16 10:10:00,37.86,37.9,37.81,37.81,192800.0,30.466,30.4982,30.4258,30.4258,192800.0
2013-04-16 10:15:00,37.81,37.81,37.56,37.58,190400.0,30.4258,30.4258,30.2246,30.2407,190400.0
2013-04-16 10:20:00,37.58,37.62,37.5,37.61,212100.0,30.2407,30.2729,30.1764,30.2649,212100.0
2013-04-16 10:25:00,37.61,37.69,37.61,37.65,167200.0,30.2649,30.3292,30.2649,30.2971,167200.0
2013-04-16 10:30:00,37.65,37.75,37.64,37.69,228400.0,30.2971,30.3775,30.289,30.3292,228400.0
2013-04-16 10:35:00,37.68,37.7,37.62,37.62,207300.0,30.3212,30.3373,30.2729,30.2729,207300.0
2013-04-16 10:40:00,37.62,37.64,37.55,37.58,210700.0,30.2729,30.289,30.2166,30.2407,210700.0
2013-04-16 10:45:00,37.57,37.66,37.57,37.58,106800.0,30.2327,30.3051,30.2327,30.2407,106800.0
2013-04-16 10:50:00,37.59,37.62,37.57,37.59,117100.0,30.2488,30.2729,30.2327,30.2488,117100.0
2013-04-16 10:55:00,37.6,37.6,37.53,37.58,125800.0,30.2568,30.2568,30.2005,30.2407,125800.0
2013-04-16 11:00:00,37.58,37.63,37.58,37.61,146900.0,30.2407,30.281,30.2407,30.2649,146900.0
2013-04-16 11:05:00,37.61,37.62,37.59,37.62,134100.0,30.2649,30.2729,30.2488,30.2729,134100.0
2013-04-16 11:10:00,37.63,37.65,37.6,37.65,103900.0,30.281,30.2971,30.2568,30.2971,103900.0
2013-04-16 11:15:00,37.65,37.66,37.57,37.57,238100.0,30.2971,30.3051,30.2327,30.2327,238100.0
2013-04-16 11:20:00,37.56,37.58,37.51,37.55,217900.0,30.2246,30.2407,30.1844,30.2166,217900.0
2013-04-16 11:25:00,37.55,37.55,37.47,37.5,395100.0,30.2166,30.2166,30.1522,30.1764,395100.0
2013-04-16 11:30:00,37.51,37.56,37.49,37.54,231400.0,30.1844,30.2246,30.1683,30.2085,231400.0
2013-04-16 11:35:00,37.55,37.59,37.54,37.57,128300.0,30.2166,30.2488,30.2085,30.2327,128300.0
2013-04-16 11:40:00,37.57,37.58,37.5,37.53,137200.0,30.2327,30.2407,30.1764,30.2005,137200.0
2013-04-16 11:45:00,37.52,37.55,37.51,37.53,104700.0,30.1925,30.2166,30.1844,30.2005,104700.0
2013-04-16 11:50:00,37.53,37.56,37.52,37.55,624100.0,30.2005,30.2246,30.1925,30.2166,624100.0
2013-04-16 11:55:00,37.56,37.58,37.51,37.53,270000.0,30.2246,30.2407,30.1844,30.2005,270000.0
2013-04-16 12:00:00,37.53,37.65,37.52,37.63,108100.0,30.2005,30.2971,30.1925,30.281,108100.0
2013-04-16 12:05:00,37.64,37.66,37.6,37.61,122600.0,30.289,30.3051,30.2568,30.2649,122600.0
2013-04-16 12:10:00,37.6,37.61,37.54,37.59,115200.0,30.2568,30.2649,30.2085,30.2488,115200.0
2013-04-16 12:15:00,37.58,37.65,37.58,37.58,124500.0,30.2407,30.2971,30.2407,30.2407,124500.0
2013-04-16 12:20:00,37.59,37.6,37.55,37.55,72100.0,30.2488,30.2568,30.2166,30.2166,72100.0
2013-04-16 12:25:00,37.57,37.62,37.55,37.62,58500.0,30.2327,30.2729,30.2166,30.2729,58500.0
2013-04-16 12:30:00,37.62,37.66,37.61,37.66,80700.0,30.2729,30.3051,30.2649,30.3051,80700.0
2013-04-16 12:35:00,37.66,37.68,37.64,37.66,71100.0,30.3051,30.3212,30.289,30.3051,71100.0
2013-04-16 12:40:00,37.66,37.66,37.63,37.64,66600.0,30.3051,30.3051,30.281,30.289,66600.0
2013-04-16 12:45:00,37.64,37.64,37.6,37.63,203200.0,30.289,30.289,30.2568,30.281,203200.0
2013-04-16 12:50:00,37.63,37.75,37.62,37.73,162500.0,30.281,30.3775,30.2729,30.3614,162500.0
2013-04-16 12:55:00,37.73,37.76,37.72,37.72,133700.0,30.3614,30.3856,30.3534,30.3534,133700.0
2013-04-16 13:00:00,37.73,37.76,37.73,37.75,57900.0,30.3614,30.3856,30.3614,30.3775,57900.0
2013-04-16 13:05:00,37.74,37.77,37.72,37.73,91200.0,30.3695,30.3936,30.3534,30.3614,91200.0
2013-04-16 13:10:00,37.73,37.74,37.69,37.7,54500.0,30.3614,30.3695,30.3292,30.3373,54500.0
2013-04-16 13:15:00,37.7,37.76,37.7,37.72,87600.0,30.3373,30.3856,30.3373,30.3534,87600.0
2013-04-16 13:20:00,37.73,37.74,37.72,37.73,30200.0,30.3614,30.3695,30.3534,30.3614,30200.0
2013-04-16 13:25:00,37.73,37.77,37.73,37.77,82200.0,30.3614,30.3936,30.3614,30.3936,82200.0
2013-04-16 13:30:00,37.76,37.78,37.73,37.73,83800.0,30.3856,30.4017,30.3614,30.3614,83800.0
2013-04-16 13:35:00,37.73,37.74,37.7,37.73,63400.0,30.3614,30.3695,30.3373,30.3614,63400.0
2013-04-16 13:40:00,37.72,37.73,37.66,37.68,74900.0,30.3534,30.3614,30.3051,30.3212,74900.0
2013-04-16 13:45:00,37.67,37.69,37.63,37.64,93200.0,30.3132,30.3292,30.281,30.289,93200.0
2013-04-16 13:50:00,37.64,37.66,37.64,37.65,108100.0,30.289,30.3051,30.289,30.2971,108100.0
2013-04-16 13:55:00,37.64,37.65,37.63,37.63,28400.0,30.289,30.2971,30.281,30.281,28400.0
2013-04-16 14:00:00,37.63,37.65,37.62,37.64,66400.0,30.281,30.2971,30.2729,30.289,66400.0
2013-04-16 14:05:00,37.65,37.66,37.63,37.66,67900.0,30.2971,30.3051,30.281,30.3051,67900.0
2013-04-16 14:10:00,37.65,37.67,37.63,37.67,108000.0,30.2971,30.3132,30.281,30.3132,108000.0
2013-04-16 14:15:00,37.67,37.69,37.65,37.69,141400.0,30.3132,30.3292,30.2971,30.3292,141400.0
2013-04-16 14:20:00,37.68,37.74,37.68,37.72,158800.0,30.3212,30.3695,30.3212,30.3534,158800.0
2013-04-16 14:25:00,37.72,37.74,37.68,37.74,93300.0,30.3534,30.3695,30.3212,30.3695,93300.0
2013-04-16 14:30:00,37.75,37.75,37.71,37.75,82200.0,30.3775,30.3775,30.3453,30.3775,82200.0
2013-04-16 14:35:00,37.75,37.8,37.75,37.8,109900.0,30.3775,30.4178,30.3775,30.4178,109900.0
2013-04-16 14:40:00,37.8,37.8,37.72,37.72,91600.0,30.4178,30.4178,30.3534,30.3534,91600.0
2013-04-16 14:45:00,37.73,37.78,37.72,37.74,172700.0,30.3614,30.4017,30.3534,30.3695,172700.0
2013-04-16 14:50:00,37.75,37.76,37.72,37.76,114900.0,30.3775,30.3856,30.3534,30.3856,114900.0
2013-04-16 14:55:00,37.76,37.77,37.69,37.69,144200.0,30.3856,30.3936,30.3292,30.3292,144200.0
2013-04-16 15:00:00,37.7,37.7,37.68,37.7,120400.0,30.3373,30.3373,30.3212,30.3373,120400.0
2013-04-16 15:05:00,37.7,37.7,37.67,37.68,138500.0,30.3373,30.3373,30.3132,30.3212,138500.0
2013-04-16 15:10:00,37.68,37.75,37.67,37.74,64100.0,30.3212,30.3775,30.3132,30.3695,64100.0
2013-04-16 15:15:00,37.74,37.84,37.73,37.79,92300.0,30.3695,30.45,30.3614,30.4097,92300.0
2013-04-16 15:20:00,37.79,37.86,37.79,37.86,84300.0,30.4097,30.466,30.4097,30.466,84300.0
2013-04-16 15:25:00,37.86,37.88,37.84,37.88,89700.0,30.466,30.4821,30.45,30.4821,89700.0
2013-04-16 15:30:00,37.88,37.91,37.86,37.87,214500.0,30.4821,30.5063,30.466,30.4741,214500.0
2013-04-16 15:35:00,37.87,37.89,37.82,37.87,117900.0,30.4741,30.4902,30.4339,30.4741,117900.0
2013-04-16 15:40:00,37.88,37.93,37.87,37.89,204500.0,30.4821,30.5224,30.4741,30.4902,204500.0
2013-04-16 15:45:00,37.89,37.95,37.88,37.9,438300.0,30.4902,30.5385,30.4821,30.4982,438300.0
2013-04-16 15:50:00,37.9,37.93,37.86,37.93,277000.0,30.4982,30.5224,30.466,30.5224,277000.0
2013-04-16 15:55:00,37.93,37.99,37.92,37.98,499200.0,30.5224,30.5707,30.5143,30.5626,499200.0
2013-04-17 09:30:00,37.82,37.9,37.73,37.84,178300.0,30.4339,30.4982,30.3614,30.45,178300.0
2013-04-17 09:35:00,37.84,37.88,37.71,37.76,120700.0,30.45,30.4821,30.3453,30.3856,120700.0
2013-04-17 09:40:00,37.75,37.77,37.63,37.66,145900.0,30.3775,30.3936,30.281,30.3051,145900.0
2013-04-17 09:45:00,37.66,37.9,37.65,37.86,96200.0,30.3051,30.4982,30.2971,30.466,96200.0
2013-04-17 09:50:00,37.86,37.91,37.78,37.86,92800.0,30.466,30.5063,30.4017,30.466,92800.0
2013-04-17 09:55:00,37.86,37.97,37.83,37.91,243100.0,30.466,30.5546,30.4419,30.5063,243100.0
2013-04-17 10:00:00,37.91,37.96,37.87,37.9,282100.0,30.5063,30.5465,30.4741,30.4982,282100.0
2013-04-17 10:05:00,37.9,37.91,37.77,37.79,234500.0,30.4982,30.5063,30.3936,30.4097,234500.0
2013-04-17 10:10:00,37.8,37.88,37.78,37.81,210500.0,30.4178,30.4821,30.4017,30.4258,210500.0
2013-04-17 10:15:00,37.82,37.84,37.74,37.75,100300.0,30.4339,30.45,30.3695,30.3775,100300.0
2013-04-17 10:20:00,37.75,37.79,37.74,37.79,68600.0,30.3775,30.4097,30.3695,30.4097,68600.0
2013-04-17 10:25:00,37.79,37.81,37.76,37.79,57800.0,30.4097,30.4258,30.3856,30.4097,57800.0
2013-04-17 10:30:00,37.79,37.81,37.78,37.8,87600.0,30.4097,30.4258,30.4017,30.4178,87600.0
2013-04-17 10:35:00,37.8,37.8,37.66,37.66,61200.0,30.4178,30.4178,30.3051,30.3051,61200.0
2013-04-17 10:40:00,37.66,37.71,37.58,37.58,86400.0,30.3051,30.3453,30.2407,30.2407,86400.0
2013-04-17 10:45:00,37.59,37.64,37.56,37.6,86800.0,30.2488,30.289,30.2246,30.2568,86800.0
2013-04-17 10:50:00,37.6,37.62,37.52,37.56,69400.0,30.2568,30.2729,30.1925,30.2246,69400.0
2013-04-17 10:55:00,37.56,37.57,37.39,37.43,155400.0,30.2246,30.2327,30.0878,30.12,155400.0
2013-04-17 11:00:00,37.42,37.52,37.42,37.48,127600.0,30.112,30.1925,30.112,30.1603,127600.0
2013-04-17 11:05:00,37.49,37.55,37.39,37.5,120800.0,30.1683,30.2166,30.0878,30.1764,120800.0
2013-04-17 11:10:00,37.5,37.59,37.47,37.58,135000.0,30.1764,30.2488,30.1522,30.2407,135000.0
2013-04-17 11:15:00,37.58,37.62,37.55,37.59,122100.0,30.2407,30.2729,30.2166,30.2488,122100.0
2013-04-17 11:20:00,37.58,37.64,37.58,37.6,83200.0,30.2407,30.289,30.2407,30.2568,83200.0
2013-04-17 11:25:00,37.59,37.64,37.59,37.61,143500.0,30.2488,30.289,30.2488,30.2649,143500.0
2013-04-17 11:30:00,37.6,37.62,37.53,37.54,74100.0,30.2568,30.2729,30.2005,30.2085,74100.0
2013-04-17 11:35:00,37.54,37.63,37.54,37.62,43400.0,30.2085,30.281,30.2085,30.2729,43400.0
2013-04-17 11:40:00,37.62,37.7,37.62,37.7,55300.0,30.2729,30.3373,30.2729,30.3373,55300.0
2013-04-17 11:45:00,37.69,37.7,37.59,37.59,57000.0,30.3292,30.3373,30.2488,30.2488,57000.0
2013-04-17 11:50:00,37.6,37.65,37.59,37.6,72000.0,30.2568,30.2971,30.2488,30.2568,72000.0
2013-04-17 11:55:00,37.6,37.64,37.59,37.62,41900.0,30.2568,30.289,30.2488,30.2729,41900.0
2013-04-17 12:00:00,37.62,37.66,37.56,37.57,56400.0,30.2729,30.3051,30.2246,30.2327,56400.0
2013-04-17 12:05:00,37.57,37.59,37.5,37.5,61600.0,30.2327,30.2488,30.1764,30.1764,61600.0
2013-04-17 12:10:00,37.51,37.57,37.48,37.53,84600.0,30.1844,30.2327,30.1603,30.2005,84600.0
2013-04-17 12:15:00,37.53,37.57,37.49,37.55,73700.0,30.2005,30.2327,30.1683,30.2166,73700.0
2013-04-17 12:20:00,37.55,37.56,37.48,37.56,82900.0,30.2166,30.2246,30.1603,30.2246,82900.0
2013-04-17 12:25:00,37.55,37.56,37.45,37.46,69300.0,30.2166,30.2246,30.1361,30.1442,69300.0
2013-04-17 12:30:00,37.47,37.5,37.45,37.49,208800.0,30.1522,30.1764,30.1361,30.1683,208800.0
2013-04-17 12:35:00,37.49,37.5,37.42,37.48,101200.0,30.1683,30.1764,30.112,30.1603,101200.0
2013-04-17 12:40:00,37.48,37.48,37.42,37.46,79900.0,30.1603,30.1603,30.112,30.1442,79900.0
2013-04-17 12:45:00,37.47,37.5,37.43,37.43,54700.0,30.1522,30.1764,30.12,30.12,54700.0
2013-04-17 12:50:00,37.44,37.48,37.38,37.46,123500.0,30.1281,30.1603,30.0798,30.1442,123500.0
2013-04-17 12:55:00,37.46,37.57,37.46,37.56,69100.0,30.1442,30.2327,30.1442,30.2246,69100.0
2013-04-17 13:00:00,37.56,37.62,37.54,37.6,56600.0,30.2246,30.2729,30.2085,30.2568,56600.0
2013-04-17 13:05:00,37.61,37.61,37.55,37.58,49000.0,30.2649,30.2649,30.2166,30.2407,49000.0
2013-04-17 13:10:00,37.58,37.62,37.53,37.54,55900.0,30.2407,30.2729,30.2005,30.2085,55900.0
2013-04-17 13:15:00,37.55,37.58,37.49,37.51,108500.0,30.2166,30.2407,30.1683,30.1844,108500.0
2013-04-17 13:20:00,37.51,37.54,37.49,37.54,59000.0,30.1844,30.2085,30.1683,30.2085,59000.0
2013-04-17 13:25:00,37.54,37.55,37.49,37.49,70000.0,30.2085,30.2166,30.1683,30.1683,70000.0
2013-04-17 13:30:00,37.5,37.57,37.5,37.51,45400.0,30.1764,30.2327,30.1764,30.1844,45400.0
2013-04-17 13:35:00,37.52,37.61,37.51,37.61,53500.0,30.1925,30.2649,30.1844,30.2649,53500.0
2013-04-17 13:40:00,37.61,37.73,37.6,37.72,113500.0,30.2649,30.3614,30.2568,30.3534,113500.0
2013-04-17 13:45:00,37.71,37.77,37.7,37.73,131500.0,30.3453,30.3936,30.3373,30.3614,131500.0
2013-04-17 13:50:00,37.74,37.75,37.64,37.64,110900.0,30.3695,30.3775,30.289,30.289,110900.0
2013-04-17 13:55:00,37.65,37.68,37.58,37.6,84400.0,30.2971,30.3212,30.2407,30.2568,84400.0
2013-04-17 14:00:00,37.61,37.65,37.56,37.61,67800.0,30.2649,30.2971,30.2246,30.2649,67800.0
2013-04-17 14:05:00,37.62,37.69,37.61,37.61,128800.0,30.2729,30.3292,30.2649,30.2649,128800.0
2013-04-17 14:10:00,37.62,37.66,37.61,37.62,41500.0,30.2729,30.3051,30.2649,30.2729,41500.0
2013-04-17 14:15:00,37.61,37.65,37.58,37.59,69400.0,30.2649,30.2971,30.2407,30.2488,69400.0
2013-04-17 14:20:00,37.58,37.65,37.58,37.6,65500.0,30.2407,30.2971,30.2407,30.2568,65500.0
2013-04-17 14:25:00,37.6,37.68,37.57,37.68,55000.0,30.2568,30.3212,30.2327,30.3212,55000.0
2013-04-17 14:30:00,37.69,37.69,37.58,37.58,85400.0,30.3292,30.3292,30.2407,30.2407,85400.0
2013-04-17 14:35:00,37.58,37.63,37.56,37.57,62800.0,30.2407,30.281,30.2246,30.2327,62800.0
2013-04-17 14:40:00,37.57,37.59,37.5,37.51,58000.0,30.2327,30.2488,30.1764,30.1844,58000.0
2013-04-17 14:45:00,37.52,37.54,37.49,37.5,67900.0,30.1925,30.2085,30.1683,30.1764,67900.0
2013-04-17 14:50:00,37.5,37.52,37.47,37.49,86600.0,30.1764,30.1925,30.1522,30.1683,86600.0
2013-04-17 14:55:00,37.5,37.59,37.5,37.57,82500.0,30.1764,30.2488,30.1764,30.2327,82500.0
2013-04-17 15:00:00,37.56,37.61,37.54,37.6,61900.0,30.2246,30.2649,30.2085,30.2568,61900.0
2013-04-17 15:05:00,37.61,37.66,37.56,37.59,66000.0,30.2649,30.3051,30.2246,30.2488,66000.0
2013-04-17 15:10:00,37.6,37.61,37.56,37.57,59900.0,30.2568,30.2649,30.2246,30.2327,59900.0
2013-04-17 15:15:00,37.58,37.65,37.58,37.59,89300.0,30.2407,30.2971,30.2407,30.2488,89300.0
2013-04-17 15:20:00,37.59,37.67,37.58,37.66,74500.0,30.2488,30.3132,30.2407,30.3051,74500.0
2013-04-17 15:25:00,37.67,37.68,37.59,37.63,122800.0,30.3132,30.3212,30.2488,30.281,122800.0
2013-04-17 15:30:00,37.62,37.65,37.59,37.64,137400.0,30.2729,30.2971,30.2488,30.289,137400.0
2013-04-17 15:35:00,37.64,37.66,37.57,37.59,235100.0,30.289,30.3051,30.2327,30.2488,235100.0
2013-04-17 15:40:00,37.58,37.68,37.58,37.68,151700.0,30.2407,30.3212,30.2407,30.3212,151700.0
2013-04-17 15:45:00,37.67,37.71,37.6,37.67,252300.0,30.3132,30.3453,30.2568,30.3132,252300.0
2013-04-17 15:50:00,37.68,37.7,37.64,37.66,207400.0,30.3212,30.3373,30.289,30.3051,207400.0
2013-04-17 15:55:00,37.66,37.67,37.57,37.57,501400.0,30.3051,30.3132,30.2327,30.2327,501400.0
2013-04-18 09:30:00,37.75,37.76,37.52,37.61,280700.0,30.3775,30.3856,30.1925,30.2649,280700.0
2013-04-18 09:35:00,37.61,37.68,37.46,37.48,162800.0,30.2649,30.3212,30.1442,30.1603,162800.0
2013-04-18 09:40:00,37.49,37.5,37.37,37.39,148200.0,30.1683,30.1764,30.0717,30.0878,148200.0
2013-04-18 09:45:00,37.39,37.44,37.3,37.33,118900.0,30.0878,30.1281,30.0154,30.0396,118900.0
2013-04-18 09:50:00,37.33,37.36,37.23,37.32,127700.0,30.0396,30.0637,29.9591,30.0315,127700.0
2013-04-18 09:55:00,37.32,37.38,37.21,37.38,122900.0,30.0315,30.0798,29.943,30.0798,122900.0
2013-04-18 10:00:00,37.38,37.41,37.24,37.26,265300.0,30.0798,30.1039,29.9671,29.9832,265300.0
2013-04-18 10:05:00,37.27,37.33,37.14,37.2,163700.0,29.9913,30.0396,29.8867,29.9349,163700.0
2013-04-18 10:10:00,37.2,37.42,37.19,37.41,91500.0,29.9349,30.112,29.9269,30.1039,91500.0
2013-04-18 10:15:00,37.41,37.42,37.33,37.35,97600.0,30.1039,30.112,30.0396,30.0557,97600.0
2013-04-18 10:20:00,37.36,37.39,37.32,37.37,92200.0,30.0637,30.0878,30.0315,30.0717,92200.0
2013-04-18 10:25:00,37.37,37.39,37.29,37.39,58600.0,30.0717,30.0878,30.0074,30.0878,58600.0
2013-04-18 10:30:00,37.4,37.52,37.39,37.49,89400.0,30.0959,30.1925,30.0878,30.1683,89400.0
2013-04-18 10:35:00,37.48,37.52,37.44,37.44,103400.0,30.1603,30.1925,30.1281,30.1281,103400.0
2013-04-18 10:40:00,37.44,37.53,37.41,37.52,91500.0,30.1281,30.2005,30.1039,30.1925,91500.0
2013-04-18 10:45:00,37.53,37.57,37.46,37.56,85600.0,30.2005,30.2327,30.1442,30.2246,85600.0
2013-04-18 10:50:00,37.57,37.65,37.48,37.61,187400.0,30.2327,30.2971,30.1603,30.2649,187400.0
2013-04-18 10:55:00,37.61,37.61,37.5,37.5,51400.0,30.2649,30.2649,30.1764,30.1764,51400.0
2013-04-18 11:00:00,37.5,37.51,37.45,37.47,41700.0,30.1764,30.1844,30.1361,30.1522,41700.0
2013-04-18 11:05:00,37.47,37.49,37.41,37.48,52100.0,30.1522,30.1683,30.1039,30.1603,52100.0
2013-04-18 11:10:00,37.48,37.52,37.46,37.47,38600.0,30.1603,30.1925,30.1442,30.1522,38600.0
2013-04-18 11:15:00,37.47,37.51,37.45,37.45,44700.0,30.1522,30.1844,30.1361,30.1361,44700.0
2013-04-18 11:20:00,37.45,37.48,37.34,37.35,39700.0,30.1361,30.1603,30.0476,30.0557,39700.0
2013-04-18 11:25:00,37.35,37.37,37.21,37.21,330000.0,30.0557,30.0717,29.943,29.943,330000.0
2013-04-18 11:30:00,37.22,37.3,37.2,37.24,115300.0,29.951,30.0154,29.9349,29.9671,115300.0
2013-04-18 11:35:00,37.23,37.27,37.17,37.18,46800.0,29.9591,29.9913,29.9108,29.9189,46800.0
2013-04-18 11:40:00,37.18,37.19,37.12,37.12,38600.0,29.9189,29.9269,29.8706,29.8706,38600.0
2013-04-18 11:45:00,37.12,37.21,37.09,37.2,136800.0,29.8706,29.943,29.8464,29.9349,136800.0
2013-04-18 11:50:00,37.2,37.24,37.18,37.24,42700.0,29.9349,29.9671,29.9189,29.9671,42700.0
2013-04-18 11:55:00,37.24,37.28,37.23,37.28,57900.0,29.9671,29.9993,29.9591,29.9993,57900.0
2013-04-18 12:00:00,37.27,37.34,37.27,37.28,47300.0,29.9913,30.0476,29.9913,29.9993,47300.0
2013-04-18 12:05:00,37.28,37.28,37.22,37.22,59000.0,29.9993,29.9993,29.951,29.951,59000.0
2013-04-18 12:10:00,37.23,37.32,37.23,37.32,71000.0,29.9591,30.0315,29.9591,30.0315,71000.0
2013-04-18 12:15:00,37.32,37.32,37.24,37.24,40700.0,30.0315,30.0315,29.9671,29.9671,40700.0
2013-04-18 12:20:00,37.24,37.31,37.24,37.31,33000.0,29.9671,30.0235,29.9671,30.0235,33000.0
2013-04-18 12:25:00,37.31,37.39,37.31,37.37,37300.0,30.0235,30.0878,30.0235,30.0717,37300.0
2013-04-18 12:30:00,37.37,37.41,37.35,37.41,42000.0,30.0717,30.1039,30.0557,30.1039,42000.0
2013-04-18 12:35:00,37.41,37.41,37.33,37.33,59300.0,30.1039,30.1039,30.0396,30.0396,59300.0
2013-04-18 12:40:00,37.34,37.38,37.33,37.38,33600.0,30.0476,30.0798,30.0396,30.0798,33600.0
2013-04-18 12:45:00,37.38,37.41,37.37,37.39,26600.0,30.0798,30.1039,30.0717,30.0878,26600.0
2013-04-18 12:50:00,37.39,37.43,37.38,37.38,16700.0,30.0878,30.12,30.0798,30.0798,16700.0
2013-04-18 12:55:00,37.39,37.41,37.35,37.39,24300.0,30.0878,30.1039,30.0557,30.0878,24300.0
2013-04-18 13:00:00,37.38,37.44,37.37,37.44,23300.0,30.0798,30.1281,30.0717,30.1281,23300.0
2013-04-18 13:05:00,37.45,37.47,37.43,37.46,40400.0,30.1361,30.1522,30.12,30.1442,40400.0
2013-04-18 13:10:00,37.47,37.48,37.44,37.45,46300.0,30.1522,30.1603,30.1281,30.1361,46300.0
2013-04-18 13:15:00,37.45,37.47,37.41,37.42,37900.0,30.1361,30.1522,30.1039,30.112,37900.0
2013-04-18 13:20:00,37.41,37.46,37.41,37.44,43400.0,30.1039,30.1442,30.1039,30.1281,43400.0
2013-04-18 13:25:00,37.45,37.45,37.38,37.39,54500.0,30.1361,30.1361,30.0798,30.0878,54500.0
2013-04-18 13:30:00,37.39,37.39,37.34,37.34,49600.0,30.0878,30.0878,30.0476,30.0476,49600.0
2013-04-18 13:35:00,37.34,37.36,37.3,37.35,55900.0,30.0476,30.0637,30.0154,30.0557,55900.0
2013-04-18 13:40:00,37.35,37.37,37.33,37.36,52200.0,30.0557,30.0717,30.0396,30.0637,52200.0
2013-04-18 13:45:00,37.36,37.37,37.35,37.37,47400.0,30.0637,30.0717,30.0557,30.0717,47400.0
2013-04-18 13:50:00,37.37,37.41,37.36,37.41,60200.0,30.0717,30.1039,30.0637,30.1039,60200.0
2013-04-18 13:55:00,37.4,37.45,37.39,37.44,55500.0,30.0959,30.1361,30.0878,30.1281,55500.0
2013-04-18 14:00:00,37.43,37.43,37.4,37.4,51600.0,30.12,30.12,30.0959,30.0959,51600.0
2013-04-18 14:05:00,37.4,37.44,37.39,37.4,82000.0,30.0959,30.1281,30.0878,30.0959,82000.0
2013-04-18 14:10:00,37.4,37.4,37.36,37.38,58300.0,30.0959,30.0959,30.0637,30.0798,58300.0
2013-04-18 14:15:00,37.38,37.4,37.33,37.37,78600.0,30.0798,30.0959,30.0396,30.0717,78600.0
2013-04-18 14:20:00,37.37,37.41,37.33,37.37,91400.0,30.0717,30.1039,30.0396,30.0717,91400.0
2013-04-18 14:25:00,37.37,37.44,37.37,37.43,73900.0,30.0717,30.1281,30.0717,30.12,73900.0
2013-04-18 14:30:00,37.43,37.46,37.4,37.42,74300.0,30.12,30.1442,30.0959,30.112,74300.0
2013-04-18 14:35:00,37.42,37.47,37.42,37.46,58900.0,30.112,30.1522,30.112,30.1442,58900.0
2013-04-18 14:40:00,37.46,37.47,37.41,37.42,114400.0,30.1442,30.1522,30.1039,30.112,114400.0
2013-04-18 14:45:00,37.41,37.44,37.36,37.36,125400.0,30.1039,30.1281,30.0637,30.0637,125400.0
2013-04-18 14:50:00,37.36,37.38,37.26,37.28,81500.0,30.0637,30.0798,29.9832,29.9993,81500.0
2013-04-18 14:55:00,37.28,37.28,37.18,37.26,84000.0,29.9993,29.9993,29.9189,29.9832,84000.0
2013-04-18 15:00:00,37.27,37.27,37.16,37.16,104100.0,29.9913,29.9913,29.9028,29.9028,104100.0
2013-04-18 15:05:00,37.16,37.27,37.16,37.26,115800.0,29.9028,29.9913,29.9028,29.9832,115800.0
2013-04-18 15:10:00,37.26,37.27,37.21,37.26,106500.0,29.9832,29.9913,29.943,29.9832,106500.0
2013-04-18 15:15:00,37.24,37.26,37.21,37.25,84800.0,29.9671,29.9832,29.943,29.9752,84800.0
2013-04-18 15:20:00,37.25,37.25,37.19,37.22,101800.0,29.9752,29.9752,29.9269,29.951,101800.0
2013-04-18 15:25:00,37.23,37.25,37.19,37.23,169000.0,29.9591,29.9752,29.9269,29.9591,169000.0
2013-04-18 15:30:00,37.23,37.31,37.23,37.3,171900.0,29.9591,30.0235,29.9591,30.0154,171900.0
2013-04-18 15:35:00,37.31,37.33,37.29,37.31,192900.0,30.0235,30.0396,30.0074,30.0235,192900.0
2013-04-18 15:40:00,37.31,37.33,37.3,37.32,238400.0,30.0235,30.0396,30.0154,30.0315,238400.0
2013-04-18 15:45:00,37.33,37.35,37.27,37.34,287500.0,30.0396,30.0557,29.9913,30.0476,287500.0
2013-04-18 15:50:00,37.34,37.34,37.29,37.32,314300.0,30.0476,30.0476,30.0074,30.0315,314300.0
2013-04-18 15:55:00,37.31,37.35,37.28,37.33,455900.0,30.0235,30.0557,29.9993,30.0396,455900.0
2013-04-19 09:30:00,37.51,37.74,37.47,37.69,619100.0,30.1844,30.3695,30.1522,30.3292,619100.0
2013-04-19 09:35:00,37.68,37.69,37.5,37.62,64700.0,30.3212,30.3292,30.1764,30.2729,64700.0
2013-04-19 09:40:00,37.61,37.72,37.59,37.59,71600.0,30.2649,30.3534,30.2488,30.2488,71600.0
2013-04-19 09:45:00,37.6,37.64,37.57,37.58,44800.0,30.2568,30.289,30.2327,30.2407,44800.0
2013-04-19 09:50:00,37.59,37.62,37.52,37.53,43100.0,30.2488,30.2729,30.1925,30.2005,43100.0
2013-04-19 09:55:00,37.52,37.72,37.49,37.71,171700.0,30.1925,30.3534,30.1683,30.3453,171700.0
2013-04-19 10:00:00,37.72,37.78,37.7,37.78,86500.0,30.3534,30.4017,30.3373,30.4017,86500.0
2013-04-19 10:05:00,37.78,37.83,37.75,37.83,65000.0,30.4017,30.4419,30.3775,30.4419,65000.0
2013-04-19 10:10:00,37.83,37.89,37.8,37.88,117600.0,30.4419,30.4902,30.4178,30.4821,117600.0
2013-04-19 10:15:00,37.88,37.92,37.84,37.89,69300.0,30.4821,30.5143,30.45,30.4902,69300.0
2013-04-19 10:20:00,37.89,37.94,37.85,37.94,101000.0,30.4902,30.5304,30.458,30.5304,101000.0
2013-04-19 10:25:00,37.94,37.95,37.85,37.9,114000.0,30.5304,30.5385,30.458,30.4982,114000.0
2013-04-19 10:30:00,37.91,37.96,37.89,37.96,206100.0,30.5063,30.5465,30.4902,30.5465,206100.0
2013-04-19 10:35:00,37.97,38.07,37.97,38.05,131500.0,30.5546,30.635,30.5546,30.6189,131500.0
2013-04-19 10:40:00,38.05,38.08,38.01,38.02,107000.0,30.6189,30.6431,30.5868,30.5948,107000.0
2013-04-19 10:45:00,38.01,38.02,37.91,37.96,90700.0,30.5868,30.5948,30.5063,30.5465,90700.0
2013-04-19 10:50:00,37.96,37.97,37.92,37.95,51500.0,30.5465,30.5546,30.5143,30.5385,51500.0
2013-04-19 10:55:00,37.96,38.05,37.96,38.04,89400.0,30.5465,30.6189,30.5465,30.6109,89400.0
2013-04-19 11:00:00,38.04,38.11,38.01,38.01,98100.0,30.6109,30.6672,30.5868,30.5868,98100.0
2013-04-19 11:05:00,38.01,38.19,38.0,38.18,82400.0,30.5868,30.7316,30.5787,30.7236,82400.0
2013-04-19 11:10:00,38.18,38.25,38.16,38.25,86000.0,30.7236,30.7799,30.7075,30.7799,86000.0
2013-04-19 11:15:00,38.24,38.3,38.22,38.22,86000.0,30.7718,30.8201,30.7557,30.7557,86000.0
2013-04-19 11:20:00,38.22,38.26,38.18,38.25,77900.0,30.7557,30.7879,30.7236,30.7799,77900.0
2013-04-19 11:25:00,38.25,38.26,38.2,38.22,38200.0,30.7799,30.7879,30.7396,30.7557,38200.0
2013-04-19 11:30:00,38.22,38.34,38.22,38.34,132800.0,30.7557,30.8523,30.7557,30.8523,132800.0
2013-04-19 11:35:00,38.34,38.35,38.29,38.32,71600.0,30.8523,30.8604,30.8121,30.8362,71600.0
2013-04-19 11:40:00,38.32,38.32,38.26,38.3,80300.0,30.8362,30.8362,30.7879,30.8201,80300.0
2013-04-19 11:45:00,38.3,38.32,38.25,38.26,62200.0,30.8201,30.8362,30.7799,30.7879,62200.0
2013-04-19 11:50:00,38.26,38.27,38.23,38.24,54500.0,30.7879,30.796,30.7638,30.7718,54500.0
2013-04-19 11:55:00,38.24,38.25,38.17,38.18,52100.0,30.7718,30.7799,30.7155,30.7236,52100.0
2013-04-19 12:00:00,38.18,38.22,38.13,38.15,83100.0,30.7236,30.7557,30.6833,30.6994,83100.0
2013-04-19 12:05:00,38.15,38.2,38.15,38.19,42900.0,30.6994,30.7396,30.6994,30.7316,42900.0
2013-04-19 12:10:00,38.2,38.25,38.17,38.24,169200.0,30.7396,30.7799,30.7155,30.7718,169200.0
2013-04-19 12:15:00,38.25,38.27,38.22,38.23,61900.0,30.7799,30.796,30.7557,30.7638,61900.0
2013-04-19 12:20:00,38.22,38.23,38.19,38.19,39800.0,30.7557,30.7638,30.7316,30.7316,39800.0
2013-04-19 12:25:00,38.19,38.21,38.16,38.2,37200.0,30.7316,30.7477,30.7075,30.7396,37200.0
2013-04-19 12:30:00,38.21,38.23,38.19,38.2,61900.0,30.7477,30.7638,30.7316,30.7396,61900.0
2013-04-19 12:35:00,38.21,38.25,38.21,38.24,46400.0,30.7477,30.7799,30.7477,30.7718,46400.0
2013-04-19 12:40:00,38.23,38.25,38.18,38.19,71800.0,30.7638,30.7799,30.7236,30.7316,71800.0
2013-04-19 12:45:00,38.19,38.19,38.11,38.11,47000.0,30.7316,30.7316,30.6672,30.6672,47000.0
2013-04-19 12:50:00,38.11,38.2,38.11,38.2,28400.0,30.6672,30.7396,30.6672,30.7396,28400.0
2013-04-19 12:55:00,38.19,38.2,38.17,38.2,34500.0,30.7316,30.7396,30.7155,30.7396,34500.0
2013-04-19 13:00:00,38.2,38.21,38.17,38.2,69300.0,30.7396,30.7477,30.7155,30.7396,69300.0
2013-04-19 13:05:00,38.21,38.21,38.13,38.14,125800.0,30.7477,30.7477,30.6833,30.6914,125800.0
2013-04-19 13:10:00,38.14,38.2,38.14,38.18,54600.0,30.6914,30.7396,30.6914,30.7236,54600.0
2013-04-19 13:15:00,38.18,38.18,38.13,38.14,84000.0,30.7236,30.7236,30.6833,30.6914,84000.0
2013-04-19 13:20:00,38.14,38.17,38.12,38.16,76000.0,30.6914,30.7155,30.6753,30.7075,76000.0
2013-04-19 13:25:00,38.15,38.21,38.15,38.2,54700.0,30.6994,30.7477,30.6994,30.7396,54700.0
2013-04-19 13:30:00,38.2,38.2,38.13,38.14,40000.0,30.7396,30.7396,30.6833,30.6914,40000.0
2013-04-19 13:35:00,38.14,38.18,38.13,38.15,47300.0,30.6914,30.7236,30.6833,30.6994,47300.0
2013-04-19 13:40:00,38.16,38.17,38.13,38.14,35800.0,30.7075,30.7155,30.6833,30.6914,35800.0
2013-04-19 13:45:00,38.14,38.17,38.12,38.17,60200.0,30.6914,30.7155,30.6753,30.7155,60200.0
2013-04-19 13:50:00,38.17,38.2,38.16,38.2,73600.0,30.7155,30.7396,30.7075,30.7396,73600.0
2013-04-19 13:55:00,38.2,38.2,38.16,38.16,41200.0,30.7396,30.7396,30.7075,30.7075,41200.0
2013-04-19 14:00:00,38.17,38.17,38.1,38.12,57300.0,30.7155,30.7155,30.6592,30.6753,57300.0
2013-04-19 14:05:00,38.11,38.18,38.1,38.18,47600.0,30.6672,30.7236,30.6592,30.7236,47600.0
2013-04-19 14:10:00,38.18,38.18,38.15,38.16,26800.0,30.7236,30.7236,30.6994,30.7075,26800.0
2013-04-19 14:15:00,38.17,38.21,38.16,38.17,63200.0,30.7155,30.7477,30.7075,30.7155,63200.0
2013-04-19 14:20:00,38.17,38.17,38.15,38.15,53100.0,30.7155,30.7155,30.6994,30.6994,53100.0
2013-04-19 14:25:00,38.15,38.17,38.14,38.16,37900.0,30.6994,30.7155,30.6914,30.7075,37900.0
2013-04-19 14:30:00,38.16,38.18,38.15,38.18,41300.0,30.7075,30.7236,30.6994,30.7236,41300.0
2013-04-19 14:35:00,38.18,38.2,38.17,38.19,63800.0,30.7236,30.7396,30.7155,30.7316,63800.0
2013-04-19 14:40:00,38.19,38.2,38.09,38.16,94000.0,30.7316,30.7396,30.6511,30.7075,94000.0
2013-04-19 14:45:00,38.16,38.17,38.13,38.16,124200.0,30.7075,30.7155,30.6833,30.7075,124200.0
2013-04-19 14:50:00,38.16,38.17,38.15,38.17,59300.0,30.7075,30.7155,30.6994,30.7155,59300.0
2013-04-19 14:55:00,38.17,38.19,38.15,38.17,65900.0,30.7155,30.7316,30.6994,30.7155,65900.0
2013-04-19 15:00:00,38.16,38.17,38.11,38.13,70100.0,30.7075,30.7155,30.6672,30.6833,70100.0
2013-04-19 15:05:00,38.14,38.2,38.14,38.16,110100.0,30.6914,30.7396,30.6914,30.7075,110100.0
2013-04-19 15:10:00,38.16,38.19,38.12,38.13,111600.0,30.7075,30.7316,30.6753,30.6833,111600.0
2013-04-19 15:15:00,38.13,38.15,38.11,38.13,100800.0,30.6833,30.6994,30.6672,30.6833,100800.0
2013-04-19 15:20:00,38.14,38.17,38.11,38.11,106100.0,30.6914,30.7155,30.6672,30.6672,106100.0
2013-04-19 15:25:00,38.12,38.2,38.12,38.18,115300.0,30.6753,30.7396,30.6753,30.7236,115300.0
2013-04-19 15:30:00,38.18,38.18,38.13,38.15,94600.0,30.7236,30.7236,30.6833,30.6994,94600.0
2013-04-19 15:35:00,38.15,38.17,38.12,38.13,207000.0,30.6994,30.7155,30.6753,30.6833,207000.0
2013-04-19 15:40:00,38.12,38.17,38.12,38.14,148400.0,30.6753,30.7155,30.6753,30.6914,148400.0
2013-04-19 15:45:00,38.14,38.17,38.13,38.15,210500.0,30.6914,30.7155,30.6833,30.6994,210500.0
2013-04-19 15:50:00,38.15,38.15,38.11,38.12,249600.0,30.6994,30.6994,30.6672,30.6753,249600.0
2013-04-19 15:55:00,38.12,38.15,38.1,38.11,492300.0,30.6753,30.6994,30.6592,30.6672,492300.0
2013-04-22 09:30:00,38.03,38.06,37.93,37.98,104400.0,30.7328,30.757,30.652,30.6924,104400.0
2013-04-22 09:35:00,37.98,38.01,37.74,37.82,64800.0,30.6924,30.7166,30.4984,30.5631,64800.0
2013-04-22 09:40:00,37.82,37.84,37.67,37.67,66100.0,30.5631,30.5792,30.4418,30.4418,66100.0
2013-04-22 09:45:00,37.69,37.73,37.56,37.57,121500.0,30.458,30.4903,30.3529,30.361,121500.0
2013-04-22 09:50:00,37.57,37.75,37.53,37.71,83400.0,30.361,30.5065,30.3287,30.4742,83400.0
2013-04-22 09:55:00,37.72,37.76,37.7,37.75,47800.0,30.4822,30.5146,30.4661,30.5065,47800.0
2013-04-22 10:00:00,37.75,37.75,37.46,37.46,301300.0,30.5065,30.5065,30.2721,30.2721,301300.0
2013-04-22 10:05:00,37.46,37.52,37.44,37.47,157100.0,30.2721,30.3206,30.256,30.2802,157100.0
2013-04-22 10:10:00,37.47,37.49,37.39,37.41,62300.0,30.2802,30.2964,30.2156,30.2317,62300.0
2013-04-22 10:15:00,37.41,37.52,37.41,37.5,97900.0,30.2317,30.3206,30.2317,30.3045,97900.0
2013-04-22 10:20:00,37.5,37.54,37.5,37.51,66200.0,30.3045,30.3368,30.3045,30.3125,66200.0
2013-04-22 10:25:00,37.51,37.58,37.5,37.56,71900.0,30.3125,30.3691,30.3045,30.3529,71900.0
2013-04-22 10:30:00,37.56,37.56,37.48,37.5,65100.0,30.3529,30.3529,30.2883,30.3045,65100.0
2013-04-22 10:35:00,37.51,37.52,37.43,37.5,39500.0,30.3125,30.3206,30.2479,30.3045,39500.0
2013-04-22 10:40:00,37.5,37.54,37.49,37.51,45200.0,30.3045,30.3368,30.2964,30.3125,45200.0
2013-04-22 10:45:00,37.52,37.62,37.52,37.62,25800.0,30.3206,30.4014,30.3206,30.4014,25800.0
2013-04-22 10:50:00,37.62,37.66,37.58,37.58,51600.0,30.4014,30.4338,30.3691,30.3691,51600.0
2013-04-22 10:55:00,37.59,37.59,37.48,37.54,67900.0,30.3772,30.3772,30.2883,30.3368,67900.0
2013-04-22 11:00:00,37.53,37.53,37.43,37.47,64000.0,30.3287,30.3287,30.2479,30.2802,64000.0
2013-04-22 11:05:00,37.46,37.51,37.46,37.5,54200.0,30.2721,30.3125,30.2721,30.3045,54200.0
2013-04-22 11:10:00,37.49,37.49,37.47,37.49,35800.0,30.2964,30.2964,30.2802,30.2964,35800.0
2013-04-22 11:15:00,37.48,37.48,37.39,37.45,39000.0,30.2883,30.2883,30.2156,30.2641,39000.0
2013-04-22 11:20:00,37.45,37.47,37.43,37.43,30100.0,30.2641,30.2802,30.2479,30.2479,30100.0
2013-04-22 11:25:00,37.42,37.47,37.4,37.46,44700.0,30.2398,30.2802,30.2236,30.2721,44700.0
2013-04-22 11:30:00,37.46,37.5,37.45,37.49,72600.0,30.2721,30.3045,30.2641,30.2964,72600.0
2013-04-22 11:35:00,37.49,37.5,37.45,37.48,74700.0,30.2964,30.3045,30.2641,30.2883,74700.0
2013-04-22 11:40:00,37.48,37.51,37.45,37.47,42700.0,30.2883,30.3125,30.2641,30.2802,42700.0
2013-04-22 11:45:00,37.47,37.48,37.43,37.43,26100.0,30.2802,30.2883,30.2479,30.2479,26100.0
2013-04-22 11:50:00,37.43,37.45,37.43,37.44,63800.0,30.2479,30.2641,30.2479,30.256,63800.0
2013-04-22 11:55:00,37.44,37.48,37.43,37.45,41300.0,30.256,30.2883,30.2479,30.2641,41300.0
2013-04-22 12:00:00,37.46,37.51,37.46,37.5,21500.0,30.2721,30.3125,30.2721,30.3045,21500.0
2013-04-22 12:05:00,37.5,37.67,37.5,37.67,321600.0,30.3045,30.4418,30.3045,30.4418,321600.0
2013-04-22 12:10:00,37.67,37.69,37.61,37.62,63300.0,30.4418,30.458,30.3934,30.4014,63300.0
2013-04-22 12:15:00,37.61,37.62,37.57,37.6,51600.0,30.3934,30.4014,30.361,30.3853,51600.0
2013-04-22 12:20:00,37.61,37.62,37.57,37.58,61000.0,30.3934,30.4014,30.361,30.3691,61000.0
2013-04-22 12:25:00,37.58,37.63,37.58,37.63,35700.0,30.3691,30.4095,30.3691,30.4095,35700.0
2013-04-22 12:30:00,37.63,37.64,37.61,37.63,23000.0,30.4095,30.4176,30.3934,30.4095,23000.0
2013-04-22 12:35:00,37.63,37.7,37.63,37.69,16400.0,30.4095,30.4661,30.4095,30.458,16400.0
2013-04-22 12:40:00,37.7,37.75,37.69,37.71,37400.0,30.4661,30.5065,30.458,30.4742,37400.0
2013-04-22 12:45:00,37.72,37.74,37.69,37.72,21900.0,30.4822,30.4984,30.458,30.4822,21900.0
2013-04-22 12:50:00,37.71,37.73,37.69,37.73,15600.0,30.4742,30.4903,30.458,30.4903,15600.0
2013-04-22 12:55:00,37.73,37.74,37.71,37.71,26600.0,30.4903,30.4984,30.4742,30.4742,26600.0
2013-04-22 13:00:00,37.7,37.7,37.68,37.69,26700.0,30.4661,30.4661,30.4499,30.458,26700.0
2013-04-22 13:05:00,37.69,37.71,37.67,37.67,17400.0,30.458,30.4742,30.4418,30.4418,17400.0
2013-04-22 13:10:00,37.67,37.69,37.61,37.62,39000.0,30.4418,30.458,30.3934,30.4014,39000.0
2013-04-22 13:15:00,37.62,37.63,37.57,37.57,35200.0,30.4014,30.4095,30.361,30.361,35200.0
2013-04-22 13:20:00,37.57,37.59,37.56,37.57,23800.0,30.361,30.3772,30.3529,30.361,23800.0
2013-04-22 13:25:00,37.57,37.59,37.55,37.57,44700.0,30.361,30.3772,30.3449,30.361,44700.0
2013-04-22 13:30:00,37.57,37.58,37.52,37.55,44000.0,30.361,30.3691,30.3206,30.3449,44000.0
2013-04-22 13:35:00,37.55,37.59,37.54,37.59,12100.0,30.3449,30.3772,30.3368,30.3772,12100.0
2013-04-22 13:40:00,37.58,37.63,37.57,37.63,21600.0,30.3691,30.4095,30.361,30.4095,21600.0
2013-04-22 13:45:00,37.63,37.64,37.58,37.59,20100.0,30.4095,30.4176,30.3691,30.3772,20100.0
2013-04-22 13:50:00,37.58,37.6,37.58,37.6,36000.0,30.3691,30.3853,30.3691,30.3853,36000.0
2013-04-22 13:55:00,37.6,37.61,37.55,37.55,24200.0,30.3853,30.3934,30.3449,30.3449,24200.0
2013-04-22 14:00:00,37.55,37.59,37.55,37.58,42500.0,30.3449,30.3772,30.3449,30.3691,42500.0
2013-04-22 14:05:00,37.58,37.61,37.56,37.61,41700.0,30.3691,30.3934,30.3529,30.3934,41700.0
2013-04-22 14:10:00,37.61,37.64,37.6,37.64,22400.0,30.3934,30.4176,30.3853,30.4176,22400.0
2013-04-22 14:15:00,37.65,37.72,37.64,37.72,42900.0,30.4257,30.4822,30.4176,30.4822,42900.0
2013-04-22 14:20:00,37.71,37.77,37.71,37.76,62000.0,30.4742,30.5227,30.4742,30.5146,62000.0
2013-04-22 14:25:00,37.77,37.78,37.75,37.75,70400.0,30.5227,30.5307,30.5065,30.5065,70400.0
2013-04-22 14:30:00,37.75,37.76,37.73,37.73,37900.0,30.5065,30.5146,30.4903,30.4903,37900.0
2013-04-22 14:35:00,37.75,37.76,37.73,37.75,40100.0,30.5065,30.5146,30.4903,30.5065,40100.0
2013-04-22 14:40:00,37.76,37.78,37.71,37.73,59700.0,30.5146,30.5307,30.4742,30.4903,59700.0
2013-04-22 14:45:00,37.72,37.73,37.69,37.69,32700.0,30.4822,30.4903,30.458,30.458,32700.0
2013-04-22 14:50:00,37.69,37.73,37.69,37.72,31100.0,30.458,30.4903,30.458,30.4822,31100.0
2013-04-22 14:55:00,37.72,37.74,37.68,37.69,31100.0,30.4822,30.4984,30.4499,30.458,31100.0
2013-04-22 15:00:00,37.7,37.71,37.69,37.71,37600.0,30.4661,30.4742,30.458,30.4742,37600.0
2013-04-22 15:05:00,37.7,37.71,37.68,37.69,48300.0,30.4661,30.4742,30.4499,30.458,48300.0
2013-04-22 15:10:00,37.69,37.71,37.65,37.68,87000.0,30.458,30.4742,30.4257,30.4499,87000.0
2013-04-22 15:15:00,37.68,37.7,37.67,37.68,44300.0,30.4499,30.4661,30.4418,30.4499,44300.0
2013-04-22 15:20:00,37.68,37.7,37.62,37.64,128700.0,30.4499,30.4661,30.4014,30.4176,128700.0
2013-04-22 15:25:00,37.64,37.66,37.62,37.64,40900.0,30.4176,30.4338,30.4014,30.4176,40900.0
2013-04-22 15:30:00,37.65,37.67,37.63,37.65,120300.0,30.4257,30.4418,30.4095,30.4257,120300.0
2013-04-22 15:35:00,37.65,37.72,37.64,37.72,148900.0,30.4257,30.4822,30.4176,30.4822,148900.0
2013-04-22 15:40:00,37.71,37.73,37.7,37.72,129200.0,30.4742,30.4903,30.4661,30.4822,129200.0
2013-04-22 15:45:00,37.72,37.72,37.66,37.69,157600.0,30.4822,30.4822,30.4338,30.458,157600.0
2013-04-22 15:50:00,37.69,37.7,37.65,37.67,120600.0,30.458,30.4661,30.4257,30.4418,120600.0
2013-04-22 15:55:00,37.68,37.69,37.65,37.68,188600.0,30.4499,30.458,30.4257,30.4499,188600.0
2013-04-23 09:30:00,37.79,38.09,37.78,38.07,105500.0,30.5388,30.7812,30.5307,30.7651,105500.0
2013-04-23 09:35:00,38.05,38.19,38.02,38.19,66900.0,30.7489,30.8621,30.7247,30.8621,66900.0
2013-04-23 09:40:00,38.19,38.22,38.12,38.17,63400.0,30.8621,30.8863,30.8055,30.8459,63400.0
2013-04-23 09:45:00,38.18,38.19,38.02,38.05,50600.0,30.854,30.8621,30.7247,30.7489,50600.0
2013-04-23 09:50:00,38.05,38.14,38.05,38.06,57000.0,30.7489,30.8217,30.7489,30.757,57000.0
2013-04-23 09:55:00,38.06,38.11,37.98,38.0,69300.0,30.757,30.7974,30.6924,30.7085,69300.0
2013-04-23 10:00:00,38.0,38.13,37.96,38.05,82600.0,30.7085,30.8136,30.6762,30.7489,82600.0
2013-04-23 10:05:00,38.06,38.08,37.97,38.01,78600.0,30.757,30.7732,30.6843,30.7166,78600.0
2013-04-23 10:10:00,38.01,38.08,37.98,38.08,275400.0,30.7166,30.7732,30.6924,30.7732,275400.0
2013-04-23 10:15:00,38.08,38.17,38.08,38.11,113700.0,30.7732,30.8459,30.7732,30.7974,113700.0
2013-04-23 10:20:00,38.11,38.14,38.08,38.1,148400.0,30.7974,30.8217,30.7732,30.7893,148400.0
2013-04-23 10:25:00,38.11,38.23,38.1,38.2,118300.0,30.7974,30.8944,30.7893,30.8701,118300.0
2013-04-23 10:30:00,38.2,38.3,38.19,38.26,166600.0,30.8701,30.951,30.8621,30.9186,166600.0
2013-04-23 10:35:00,38.26,38.27,38.2,38.25,138600.0,30.9186,30.9267,30.8701,30.9105,138600.0
2013-04-23 10:40:00,38.26,38.33,38.26,38.27,131200.0,30.9186,30.9752,30.9186,30.9267,131200.0
2013-04-23 10:45:00,38.29,38.33,38.25,38.25,120200.0,30.9429,30.9752,30.9105,30.9105,120200.0
2013-04-23 10:50:00,38.25,38.3,38.23,38.23,93300.0,30.9105,30.951,30.8944,30.8944,93300.0
2013-04-23 10:55:00,38.23,38.27,38.2,38.22,75200.0,30.8944,30.9267,30.8701,30.8863,75200.0
2013-04-23 11:00:00,38.23,38.25,38.18,38.18,63300.0,30.8944,30.9105,30.854,30.854,63300.0
2013-04-23 11:05:00,38.18,38.21,38.16,38.21,73700.0,30.854,30.8782,30.8378,30.8782,73700.0
2013-04-23 11:10:00,38.2,38.22,38.16,38.16,73500.0,30.8701,30.8863,30.8378,30.8378,73500.0
2013-04-23 11:15:00,38.16,38.21,38.15,38.21,61800.0,30.8378,30.8782,30.8297,30.8782,61800.0
2013-04-23 11:20:00,38.2,38.21,38.17,38.21,60900.0,30.8701,30.8782,30.8459,30.8782,60900.0
2013-04-23 11:25:00,38.2,38.23,38.16,38.2,111500.0,30.8701,30.8944,30.8378,30.8701,111500.0
2013-04-23 11:30:00,38.2,38.2,38.15,38.16,62600.0,30.8701,30.8701,30.8297,30.8378,62600.0
2013-04-23 11:35:00,38.16,38.21,38.13,38.14,84600.0,30.8378,30.8782,30.8136,30.8217,84600.0
2013-04-23 11:40:00,38.15,38.17,38.12,38.17,61500.0,30.8297,30.8459,30.8055,30.8459,61500.0
2013-04-23 11:45:00,38.16,38.2,38.16,38.17,40500.0,30.8378,30.8701,30.8378,30.8459,40500.0
2013-04-23 11:50:00,38.18,38.18,38.13,38.16,240400.0,30.854,30.854,30.8136,30.8378,240400.0
2013-04-23 11:55:00,38.16,38.19,38.16,38.18,34800.0,30.8378,30.8621,30.8378,30.854,34800.0
2013-04-23 12:00:00,38.17,38.19,38.14,38.19,39300.0,30.8459,30.8621,30.8217,30.8621,39300.0
2013-04-23 12:05:00,38.19,38.2,38.16,38.18,37900.0,30.8621,30.8701,30.8378,30.854,37900.0
2013-04-23 12:10:00,38.18,38.18,38.14,38.14,51900.0,30.854,30.854,30.8217,30.8217,51900.0
2013-04-23 12:15:00,38.15,38.15,38.12,38.14,28900.0,30.8297,30.8297,30.8055,30.8217,28900.0
2013-04-23 12:20:00,38.14,38.16,38.11,38.13,28900.0,30.8217,30.8378,30.7974,30.8136,28900.0
2013-04-23 12:25:00,38.14,38.14,38.12,38.13,28900.0,30.8217,30.8217,30.8055,30.8136,28900.0
2013-04-23 12:30:00,38.13,38.14,38.09,38.14,40300.0,30.8136,30.8217,30.7812,30.8217,40300.0
2013-04-23 12:35:00,38.13,38.15,38.09,38.1,63000.0,30.8136,30.8297,30.7812,30.7893,63000.0
2013-04-23 12:40:00,38.11,38.13,38.09,38.13,37500.0,30.7974,30.8136,30.7812,30.8136,37500.0
2013-04-23 12:45:00,38.13,38.15,38.05,38.05,31900.0,30.8136,30.8297,30.7489,30.7489,31900.0
2013-04-23 12:50:00,38.06,38.1,38.05,38.09,27500.0,30.757,30.7893,30.7489,30.7812,27500.0
2013-04-23 12:55:00,38.1,38.14,38.08,38.14,27000.0,30.7893,30.8217,30.7732,30.8217,27000.0
2013-04-23 13:00:00,38.13,38.15,38.12,38.15,28100.0,30.8136,30.8297,30.8055,30.8297,28100.0
2013-04-23 13:05:00,38.15,38.15,37.69,37.69,271100.0,30.8297,30.8297,30.458,30.458,271100.0
2013-04-23 13:10:00,37.68,38.16,37.62,38.13,289600.0,30.4499,30.8378,30.4014,30.8136,289600.0
2013-04-23 13:15:00,38.12,38.16,38.12,38.13,36000.0,30.8055,30.8378,30.8055,30.8136,36000.0
2013-04-23 13:20:00,38.14,38.16,38.12,38.13,27700.0,30.8217,30.8378,30.8055,30.8136,27700.0
2013-04-23 13:25:00,38.12,38.12,38.07,38.11,36800.0,30.8055,30.8055,30.7651,30.7974,36800.0
2013-04-23 13:30:00,38.11,38.13,38.08,38.13,26500.0,30.7974,30.8136,30.7732,30.8136,26500.0
2013-04-23 13:35:00,38.12,38.12,38.08,38.09,45600.0,30.8055,30.8055,30.7732,30.7812,45600.0
2013-04-23 13:40:00,38.09,38.12,38.09,38.09,63000.0,30.7812,30.8055,30.7812,30.7812,63000.0
2013-04-23 13:45:00,38.1,38.11,38.04,38.05,93200.0,30.7893,30.7974,30.7408,30.7489,93200.0
2013-04-23 13:50:00,38.05,38.1,38.05,38.08,48500.0,30.7489,30.7893,30.7489,30.7732,48500.0
2013-04-23 13:55:00,38.08,38.11,38.07,38.1,53200.0,30.7732,30.7974,30.7651,30.7893,53200.0
2013-04-23 14:00:00,38.09,38.1,38.07,38.08,42700.0,30.7812,30.7893,30.7651,30.7732,42700.0
2013-04-23 14:05:00,38.07,38.1,38.07,38.09,64100.0,30.7651,30.7893,30.7651,30.7812,64100.0
2013-04-23 14:10:00,38.09,38.1,38.06,38.1,76500.0,30.7812,30.7893,30.757,30.7893,76500.0
2013-04-23 14:15:00,38.1,38.12,38.06,38.07,63300.0,30.7893,30.8055,30.757,30.7651,63300.0
2013-04-23 14:20:00,38.07,38.07,37.98,38.02,74200.0,30.7651,30.7651,30.6924,30.7247,74200.0
2013-04-23 14:25:00,38.02,38.05,37.99,37.99,66200.0,30.7247,30.7489,30.7004,30.7004,66200.0
2013-04-23 14:30:00,37.99,38.01,37.92,37.99,134000.0,30.7004,30.7166,30.6439,30.7004,134000.0
2013-04-23 14:35:00,38.0,38.01,37.96,37.99,97800.0,30.7085,30.7166,30.6762,30.7004,97800.0
2013-04-23 14:40:00,37.98,37.99,37.91,37.91,95300.0,30.6924,30.7004,30.6358,30.6358,95300.0
2013-04-23 14:45:00,37.92,37.95,37.91,37.92,79000.0,30.6439,30.6681,30.6358,30.6439,79000.0
2013-04-23 14:50:00,37.91,37.92,37.9,37.91,89500.0,30.6358,30.6439,30.6277,30.6358,89500.0
2013-04-23 14:55:00,37.92,37.98,37.91,37.96,56200.0,30.6439,30.6924,30.6358,30.6762,56200.0
2013-04-23 15:00:00,37.96,37.97,37.94,37.95,103700.0,30.6762,30.6843,30.66,30.6681,103700.0
2013-04-23 15:05:00,37.94,37.95,37.91,37.94,85400.0,30.66,30.6681,30.6358,30.66,85400.0
2013-04-23 15:10:00,37.94,37.95,37.91,37.91,80800.0,30.66,30.6681,30.6358,30.6358,80800.0
2013-04-23 15:15:00,37.91,37.92,37.88,37.89,107400.0,30.6358,30.6439,30.6115,30.6196,107400.0
2013-04-23 15:20:00,37.89,37.96,37.88,37.91,107800.0,30.6196,30.6762,30.6115,30.6358,107800.0
2013-04-23 15:25:00,37.92,37.99,37.91,37.97,109100.0,30.6439,30.7004,30.6358,30.6843,109100.0
2013-04-23 15:30:00,37.98,37.98,37.94,37.96,109500.0,30.6924,30.6924,30.66,30.6762,109500.0
2013-04-23 15:35:00,37.95,37.98,37.94,37.96,131400.0,30.6681,30.6924,30.66,30.6762,131400.0
2013-04-23 15:40:00,37.96,37.97,37.93,37.96,102700.0,30.6762,30.6843,30.652,30.6762,102700.0
2013-04-23 15:45:00,37.96,37.97,37.91,37.95,298500.0,30.6762,30.6843,30.6358,30.6681,298500.0
2013-04-23 15:50:00,37.96,37.98,37.93,37.96,186400.0,30.6762,30.6924,30.652,30.6762,186400.0
2013-04-23 15:55:00,37.95,38.01,37.94,38.0,252500.0,30.6681,30.7166,30.66,30.7085,252500.0
2013-04-24 09:30:00,38.15,38.34,38.15,38.21,220900.0,30.8297,30.9833,30.8297,30.8782,220900.0
2013-04-24 09:35:00,38.21,38.25,38.09,38.13,94300.0,30.8782,30.9105,30.7812,30.8136,94300.0
2013-04-24 09:40:00,38.12,38.12,37.87,38.07,228500.0,30.8055,30.8055,30.6035,30.7651,228500.0
2013-04-24 09:45:00,38.06,38.24,38.06,38.17,123100.0,30.757,30.9025,30.757,30.8459,123100.0
2013-04-24 09:50:00,38.16,38.16,38.02,38.07,99700.0,30.8378,30.8378,30.7247,30.7651,99700.0
2013-04-24 09:55:00,38.06,38.09,38.0,38.02,198400.0,30.757,30.7812,30.7085,30.7247,198400.0
2013-04-24 10:00:00,38.02,38.07,37.98,38.0,162500.0,30.7247,30.7651,30.6924,30.7085,162500.0
2013-04-24 10:05:00,37.99,38.03,37.93,37.94,109000.0,30.7004,30.7328,30.652,30.66,109000.0
2013-04-24 10:10:00,37.94,37.95,37.86,37.87,123200.0,30.66,30.6681,30.5954,30.6035,123200.0
2013-04-24 10:15:00,37.86,37.93,37.83,37.85,91300.0,30.5954,30.652,30.5711,30.5873,91300.0
2013-04-24 10:20:00,37.86,37.87,37.78,37.83,85500.0,30.5954,30.6035,30.5307,30.5711,85500.0
2013-04-24 10:25:00,37.84,37.97,37.83,37.95,60700.0,30.5792,30.6843,30.5711,30.6681,60700.0
2013-04-24 10:30:00,37.96,37.98,37.91,37.93,55400.0,30.6762,30.6924,30.6358,30.652,55400.0
2013-04-24 10:35:00,37.92,37.92,37.8,37.84,95200.0,30.6439,30.6439,30.5469,30.5792,95200.0
2013-04-24 10:40:00,37.84,37.89,37.79,37.85,93100.0,30.5792,30.6196,30.5388,30.5873,93100.0
2013-04-24 10:45:00,37.85,37.92,37.83,37.88,55300.0,30.5873,30.6439,30.5711,30.6115,55300.0
2013-04-24 10:50:00,37.88,37.91,37.75,37.75,248900.0,30.6115,30.6358,30.5065,30.5065,248900.0
2013-04-24 10:55:00,37.76,37.89,37.71,37.89,138600.0,30.5146,30.6196,30.4742,30.6196,138600.0
2013-04-24 11:00:00,37.9,37.93,37.87,37.88,72100.0,30.6277,30.652,30.6035,30.6115,72100.0
2013-04-24 11:05:00,37.87,37.9,37.81,37.85,80500.0,30.6035,30.6277,30.555,30.5873,80500.0
2013-04-24 11:10:00,37.84,37.86,37.79,37.84,90200.0,30.5792,30.5954,30.5388,30.5792,90200.0
2013-04-24 11:15:00,37.84,37.88,37.84,37.87,77000.0,30.5792,30.6115,30.5792,30.6035,77000.0
2013-04-24 11:20:00,37.86,37.9,37.86,37.88,49200.0,30.5954,30.6277,30.5954,30.6115,49200.0
2013-04-24 11:25:00,37.89,37.91,37.87,37.9,37700.0,30.6196,30.6358,30.6035,30.6277,37700.0
2013-04-24 11:30:00,37.9,37.97,37.9,37.9,177000.0,30.6277,30.6843,30.6277,30.6277,177000.0
2013-04-24 11:35:00,37.91,37.91,37.83,37.83,95400.0,30.6358,30.6358,30.5711,30.5711,95400.0
2013-04-24 11:40:00,37.83,37.85,37.81,37.83,30200.0,30.5711,30.5873,30.555,30.5711,30200.0
2013-04-24 11:45:00,37.84,37.92,37.84,37.87,38100.0,30.5792,30.6439,30.5792,30.6035,38100.0
2013-04-24 11:50:00,37.88,37.89,37.82,37.82,33100.0,30.6115,30.6196,30.5631,30.5631,33100.0
2013-04-24 11:55:00,37.82,37.84,37.8,37.81,28200.0,30.5631,30.5792,30.5469,30.555,28200.0
2013-04-24 12:00:00,37.82,37.82,37.76,37.79,36600.0,30.5631,30.5631,30.5146,30.5388,36600.0
2013-04-24 12:05:00,37.79,37.82,37.75,37.81,40600.0,30.5388,30.5631,30.5065,30.555,40600.0
2013-04-24 12:10:00,37.81,37.82,37.77,37.77,21400.0,30.555,30.5631,30.5227,30.5227,21400.0
2013-04-24 12:15:00,37.76,37.77,37.72,37.72,35600.0,30.5146,30.5227,30.4822,30.4822,35600.0
2013-04-24 12:20:00,37.73,37.76,37.72,37.74,51500.0,30.4903,30.5146,30.4822,30.4984,51500.0
2013-04-24 12:25:00,37.75,37.79,37.74,37.78,20800.0,30.5065,30.5388,30.4984,30.5307,20800.0
2013-04-24 12:30:00,37.79,37.79,37.73,37.73,47200.0,30.5388,30.5388,30.4903,30.4903,47200.0
2013-04-24 12:35:00,37.73,37.76,37.7,37.75,28600.0,30.4903,30.5146,30.4661,30.5065,28600.0
2013-04-24 12:40:00,37.75,37.77,37.72,37.74,66200.0,30.5065,30.5227,30.4822,30.4984,66200.0
2013-04-24 12:45:00,37.74,37.77,37.73,37.74,33900.0,30.4984,30.5227,30.4903,30.4984,33900.0
2013-04-24 12:50:00,37.74,37.77,37.73,37.77,20800.0,30.4984,30.5227,30.4903,30.5227,20800.0
2013-04-24 12:55:00,37.76,37.77,37.74,37.74,26600.0,30.5146,30.5227,30.4984,30.4984,26600.0
2013-04-24 13:00:00,37.73,37.79,37.73,37.79,24400.0,30.4903,30.5388,30.4903,30.5388,24400.0
2013-04-24 13:05:00,37.78,37.86,37.78,37.86,58800.0,30.5307,30.5954,30.5307,30.5954,58800.0
2013-04-24 13:10:00,37.86,37.91,37.85,37.9,23300.0,30.5954,30.6358,30.5873,30.6277,23300.0
2013-04-24 13:15:00,37.9,37.91,37.86,37.9,107700.0,30.6277,30.6358,30.5954,30.6277,107700.0
2013-04-24 13:20:00,37.9,37.91,37.87,37.9,55300.0,30.6277,30.6358,30.6035,30.6277,55300.0
2013-04-24 13:25:00,37.9,37.9,37.86,37.86,43500.0,30.6277,30.6277,30.5954,30.5954,43500.0
2013-04-24 13:30:00,37.86,37.9,37.86,37.89,26300.0,30.5954,30.6277,30.5954,30.6196,26300.0
2013-04-24 13:35:00,37.89,37.91,37.85,37.85,60400.0,30.6196,30.6358,30.5873,30.5873,60400.0
2013-04-24 13:40:00,37.86,37.87,37.85,37.85,34700.0,30.5954,30.6035,30.5873,30.5873,34700.0
2013-04-24 13:45:00,37.85,37.88,37.85,37.86,39100.0,30.5873,30.6115,30.5873,30.5954,39100.0
2013-04-24 13:50:00,37.86,37.87,37.8,37.81,58500.0,30.5954,30.6035,30.5469,30.555,58500.0
2013-04-24 13:55:00,37.81,37.84,37.81,37.82,15000.0,30.555,30.5792,30.555,30.5631,15000.0
2013-04-24 14:00:00,37.81,37.9,37.81,37.89,56900.0,30.555,30.6277,30.555,30.6196,56900.0
2013-04-24 14:05:00,37.88,37.88,37.78,37.78,65500.0,30.6115,30.6115,30.5307,30.5307,65500.0
2013-04-24 14:10:00,37.78,37.8,37.74,37.75,101400.0,30.5307,30.5469,30.4984,30.5065,101400.0
2013-04-24 14:15:00,37.75,37.76,37.74,37.74,106900.0,30.5065,30.5146,30.4984,30.4984,106900.0
2013-04-24 14:20:00,37.74,37.76,37.73,37.74,93600.0,30.4984,30.5146,30.4903,30.4984,93600.0
2013-04-24 14:25:00,37.74,37.76,37.74,37.74,33600.0,30.4984,30.5146,30.4984,30.4984,33600.0
2013-04-24 14:30:00,37.75,37.75,37.72,37.72,93500.0,30.5065,30.5065,30.4822,30.4822,93500.0
2013-04-24 14:35:00,37.73,37.79,37.72,37.78,115400.0,30.4903,30.5388,30.4822,30.5307,115400.0
2013-04-24 14:40:00,37.79,37.79,37.74,37.74,73900.0,30.5388,30.5388,30.4984,30.4984,73900.0
2013-04-24 14:45:00,37.75,37.75,37.7,37.7,96000.0,30.5065,30.5065,30.4661,30.4661,96000.0
2013-04-24 14:50:00,37.7,37.72,37.7,37.7,95000.0,30.4661,30.4822,30.4661,30.4661,95000.0
2013-04-24 14:55:00,37.7,37.75,37.7,37.74,142400.0,30.4661,30.5065,30.4661,30.4984,142400.0
2013-04-24 15:00:00,37.74,37.75,37.73,37.75,54600.0,30.4984,30.5065,30.4903,30.5065,54600.0
2013-04-24 15:05:00,37.74,37.76,37.73,37.75,69000.0,30.4984,30.5146,30.4903,30.5065,69000.0
2013-04-24 15:10:00,37.74,37.75,37.7,37.73,95800.0,30.4984,30.5065,30.4661,30.4903,95800.0
2013-04-24 15:15:00,37.73,37.74,37.71,37.72,67400.0,30.4903,30.4984,30.4742,30.4822,67400.0
2013-04-24 15:20:00,37.72,37.73,37.7,37.7,77900.0,30.4822,30.4903,30.4661,30.4661,77900.0
2013-04-24 15:25:00,37.7,37.73,37.7,37.72,66400.0,30.4661,30.4903,30.4661,30.4822,66400.0
2013-04-24 15:30:00,37.73,37.75,37.7,37.72,115500.0,30.4903,30.5065,30.4661,30.4822,115500.0
2013-04-24 15:35:00,37.71,37.73,37.69,37.73,94400.0,30.4742,30.4903,30.458,30.4903,94400.0
2013-04-24 15:40:00,37.73,37.74,37.69,37.7,204600.0,30.4903,30.4984,30.458,30.4661,204600.0
2013-04-24 15:45:00,37.7,37.74,37.7,37.72,143200.0,30.4661,30.4984,30.4661,30.4822,143200.0
2013-04-24 15:50:00,37.72,37.74,37.71,37.73,109600.0,30.4822,30.4984,30.4742,30.4903,109600.0
2013-04-24 15:55:00,37.73,37.74,37.66,37.71,356000.0,30.4903,30.4984,30.4338,30.4742,356000.0
2013-04-25 09:30:00,37.73,37.84,37.59,37.61,171000.0,30.4903,30.5792,30.3772,30.3934,171000.0
2013-04-25 09:35:00,37.61,37.63,37.44,37.5,247300.0,30.3934,30.4095,30.256,30.3045,247300.0
2013-04-25 09:40:00,37.51,37.55,37.47,37.5,132000.0,30.3125,30.3449,30.2802,30.3045,132000.0
2013-04-25 09:45:00,37.5,37.51,37.42,37.45,144600.0,30.3045,30.3125,30.2398,30.2641,144600.0
2013-04-25 09:50:00,37.45,37.57,37.41,37.56,260600.0,30.2641,30.361,30.2317,30.3529,260600.0
2013-04-25 09:55:00,37.57,37.69,37.52,37.64,181700.0,30.361,30.458,30.3206,30.4176,181700.0
2013-04-25 10:00:00,37.64,37.68,37.55,37.6,129700.0,30.4176,30.4499,30.3449,30.3853,129700.0
2013-04-25 10:05:00,37.61,37.79,37.61,37.74,200500.0,30.3934,30.5388,30.3934,30.4984,200500.0
2013-04-25 10:10:00,37.74,37.8,37.57,37.57,135900.0,30.4984,30.5469,30.361,30.361,135900.0
2013-04-25 10:15:00,37.58,37.58,37.51,37.53,118700.0,30.3691,30.3691,30.3125,30.3287,118700.0
2013-04-25 10:20:00,37.54,37.64,37.54,37.62,123700.0,30.3368,30.4176,30.3368,30.4014,123700.0
2013-04-25 10:25:00,37.62,37.65,37.57,37.65,203600.0,30.4014,30.4257,30.361,30.4257,203600.0
2013-04-25 10:30:00,37.66,37.69,37.64,37.64,135300.0,30.4338,30.458,30.4176,30.4176,135300.0
2013-04-25 10:35:00,37.65,37.68,37.63,37.66,69200.0,30.4257,30.4499,30.4095,30.4338,69200.0
2013-04-25 10:40:00,37.66,37.71,37.65,37.66,161300.0,30.4338,30.4742,30.4257,30.4338,161300.0
2013-04-25 10:45:00,37.66,37.67,37.62,37.63,96900.0,30.4338,30.4418,30.4014,30.4095,96900.0
2013-04-25 10:50:00,37.63,37.72,37.63,37.67,167000.0,30.4095,30.4822,30.4095,30.4418,167000.0
2013-04-25 10:55:00,37.68,37.73,37.67,37.68,55700.0,30.4499,30.4903,30.4418,30.4499,55700.0
2013-04-25 11:00:00,37.69,37.73,37.67,37.71,98400.0,30.458,30.4903,30.4418,30.4742,98400.0
2013-04-25 11:05:00,37.71,37.74,37.67,37.7,53400.0,30.4742,30.4984,30.4418,30.4661,53400.0
2013-04-25 11:10:00,37.71,37.72,37.68,37.69,55700.0,30.4742,30.4822,30.4499,30.458,55700.0
2013-04-25 11:15:00,37.69,37.76,37.69,37.76,56700.0,30.458,30.5146,30.458,30.5146,56700.0
2013-04-25 11:20:00,37.74,37.78,37.73,37.77,51800.0,30.4984,30.5307,30.4903,30.5227,51800.0
2013-04-25 11:25:00,37.77,37.8,37.76,37.76,54700.0,30.5227,30.5469,30.5146,30.5146,54700.0
2013-04-25 11:30:00,37.77,37.81,37.76,37.81,72500.0,30.5227,30.555,30.5146,30.555,72500.0
2013-04-25 11:35:00,37.81,37.83,37.77,37.78,57100.0,30.555,30.5711,30.5227,30.5307,57100.0
2013-04-25 11:40:00,37.77,37.81,37.76,37.76,54100.0,30.5227,30.555,30.5146,30.5146,54100.0
2013-04-25 11:45:00,37.77,37.77,37.74,37.74,54100.0,30.5227,30.5227,30.4984,30.4984,54100.0
2013-04-25 11:50:00,37.75,37.76,37.72,37.73,106700.0,30.5065,30.5146,30.4822,30.4903,106700.0
2013-04-25 11:55:00,37.73,37.73,37.66,37.68,99100.0,30.4903,30.4903,30.4338,30.4499,99100.0
2013-04-25 12:00:00,37.68,37.75,37.67,37.74,71800.0,30.4499,30.5065,30.4418,30.4984,71800.0
2013-04-25 12:05:00,37.73,37.76,37.72,37.73,44300.0,30.4903,30.5146,30.4822,30.4903,44300.0
2013-04-25 12:10:00,37.73,37.76,37.71,37.75,85200.0,30.4903,30.5146,30.4742,30.5065,85200.0
2013-04-25 12:15:00,37.76,37.76,37.7,37.73,43000.0,30.5146,30.5146,30.4661,30.4903,43000.0
2013-04-25 12:20:00,37.72,37.74,37.72,37.74,37700.0,30.4822,30.4984,30.4822,30.4984,37700.0
2013-04-25 12:25:00,37.73,37.77,37.73,37.76,45400.0,30.4903,30.5227,30.4903,30.5146,45400.0
2013-04-25 12:30:00,37.76,37.8,37.75,37.77,61700.0,30.5146,30.5469,30.5065,30.5227,61700.0
2013-04-25 12:35:00,37.78,37.8,37.76,37.77,33100.0,30.5307,30.5469,30.5146,30.5227,33100.0
2013-04-25 12:40:00,37.76,37.77,37.74,37.77,51100.0,30.5146,30.5227,30.4984,30.5227,51100.0
2013-04-25 12:45:00,37.77,37.77,37.74,37.76,56200.0,30.5227,30.5227,30.4984,30.5146,56200.0
2013-04-25 12:50:00,37.76,37.78,37.75,37.77,93100.0,30.5146,30.5307,30.5065,30.5227,93100.0
2013-04-25 12:55:00,37.77,37.82,37.76,37.8,74500.0,30.5227,30.5631,30.5146,30.5469,74500.0
2013-04-25 13:00:00,37.79,37.79,37.75,37.75,76100.0,30.5388,30.5388,30.5065,30.5065,76100.0
2013-04-25 13:05:00,37.75,37.76,37.74,37.76,49100.0,30.5065,30.5146,30.4984,30.5146,49100.0
2013-04-25 13:10:00,37.76,37.79,37.74,37.79,52100.0,30.5146,30.5388,30.4984,30.5388,52100.0
2013-04-25 13:15:00,37.79,37.88,37.78,37.88,55500.0,30.5388,30.6115,30.5307,30.6115,55500.0
2013-04-25 13:20:00,37.86,37.87,37.83,37.85,82200.0,30.5954,30.6035,30.5711,30.5873,82200.0
2013-04-25 13:25:00,37.84,37.9,37.84,37.89,56400.0,30.5792,30.6277,30.5792,30.6196,56400.0
2013-04-25 13:30:00,37.87,37.94,37.87,37.93,36400.0,30.6035,30.66,30.6035,30.652,36400.0
2013-04-25 13:35:00,37.92,37.94,37.85,37.85,43100.0,30.6439,30.66,30.5873,30.5873,43100.0
2013-04-25 13:40:00,37.87,37.91,37.86,37.9,40500.0,30.6035,30.6358,30.5954,30.6277,40500.0
2013-04-25 13:45:00,37.9,37.91,37.84,37.87,106200.0,30.6277,30.6358,30.5792,30.6035,106200.0
2013-04-25 13:50:00,37.87,37.87,37.85,37.86,45300.0,30.6035,30.6035,30.5873,30.5954,45300.0
2013-04-25 13:55:00,37.87,37.91,37.86,37.9,88300.0,30.6035,30.6358,30.5954,30.6277,88300.0
2013-04-25 14:00:00,37.91,37.91,37.89,37.91,33000.0,30.6358,30.6358,30.6196,30.6358,33000.0
2013-04-25 14:05:00,37.91,37.92,37.87,37.89,137000.0,30.6358,30.6439,30.6035,30.6196,137000.0
2013-04-25 14:10:00,37.88,37.91,37.85,37.89,28900.0,30.6115,30.6358,30.5873,30.6196,28900.0
2013-04-25 14:15:00,37.89,37.91,37.89,37.91,23200.0,30.6196,30.6358,30.6196,30.6358,23200.0
2013-04-25 14:20:00,37.91,37.91,37.88,37.89,42000.0,30.6358,30.6358,30.6115,30.6196,42000.0
2013-04-25 14:25:00,37.89,37.9,37.84,37.85,50600.0,30.6196,30.6277,30.5792,30.5873,50600.0
2013-04-25 14:30:00,37.84,37.84,37.81,37.82,61900.0,30.5792,30.5792,30.555,30.5631,61900.0
2013-04-25 14:35:00,37.83,37.85,37.82,37.85,102800.0,30.5711,30.5873,30.5631,30.5873,102800.0
2013-04-25 14:40:00,37.84,37.86,37.81,37.82,101500.0,30.5792,30.5954,30.555,30.5631,101500.0
2013-04-25 14:45:00,37.82,37.86,37.81,37.86,69500.0,30.5631,30.5954,30.555,30.5954,69500.0
2013-04-25 14:50:00,37.86,37.86,37.84,37.84,143700.0,30.5954,30.5954,30.5792,30.5792,143700.0
2013-04-25 14:55:00,37.84,37.87,37.82,37.86,86600.0,30.5792,30.6035,30.5631,30.5954,86600.0
2013-04-25 15:00:00,37.86,37.86,37.82,37.85,49100.0,30.5954,30.5954,30.5631,30.5873,49100.0
2013-04-25 15:05:00,37.84,37.85,37.69,37.73,395000.0,30.5792,30.5873,30.458,30.4903,395000.0
2013-04-25 15:10:00,37.73,37.79,37.69,37.79,97600.0,30.4903,30.5388,30.458,30.5388,97600.0
2013-04-25 15:15:00,37.8,37.84,37.74,37.76,88000.0,30.5469,30.5792,30.4984,30.5146,88000.0
2013-04-25 15:20:00,37.76,37.8,37.75,37.75,77200.0,30.5146,30.5469,30.5065,30.5065,77200.0
2013-04-25 15:25:00,37.74,37.8,37.74,37.78,73600.0,30.4984,30.5469,30.4984,30.5307,73600.0
2013-04-25 15:30:00,37.78,37.81,37.77,37.79,88100.0,30.5307,30.555,30.5227,30.5388,88100.0
2013-04-25 15:35:00,37.8,37.86,37.79,37.83,134400.0,30.5469,30.5954,30.5388,30.5711,134400.0
2013-04-25 15:40:00,37.82,37.86,37.81,37.83,170600.0,30.5631,30.5954,30.555,30.5711,170600.0
2013-04-25 15:45:00,37.83,37.86,37.79,37.85,207900.0,30.5711,30.5954,30.5388,30.5873,207900.0
2013-04-25 15:50:00,37.85,37.85,37.75,37.77,213100.0,30.5873,30.5873,30.5065,30.5227,213100.0
2013-04-25 15:55:00,37.78,37.8,37.76,37.8,333600.0,30.5307,30.5469,30.5146,30.5469,333600.0
2013-04-26 09:30:00,37.83,37.84,37.72,37.76,95900.0,30.5711,30.5792,30.4822,30.5146,95900.0
2013-04-26 09:35:00,37.76,37.84,37.73,37.73,133900.0,30.5146,30.5792,30.4903,30.4903,133900.0
2013-04-26 09:40:00,37.73,37.83,37.73,37.78,50900.0,30.4903,30.5711,30.4903,30.5307,50900.0
2013-04-26 09:45:00,37.79,37.87,37.78,37.85,64800.0,30.5388,30.6035,30.5307,30.5873,64800.0
2013-04-26 09:50:00,37.85,37.89,37.81,37.86,81600.0,30.5873,30.6196,30.555,30.5954,81600.0
2013-04-26 09:55:00,37.84,37.86,37.79,37.81,70900.0,30.5792,30.5954,30.5388,30.555,70900.0
2013-04-26 10:00:00,37.82,37.92,37.82,37.88,60400.0,30.5631,30.6439,30.5631,30.6115,60400.0
2013-04-26 10:05:00,37.88,37.9,37.78,37.83,80700.0,30.6115,30.6277,30.5307,30.5711,80700.0
2013-04-26 10:10:00,37.84,37.86,37.74,37.8,85900.0,30.5792,30.5954,30.4984,30.5469,85900.0
2013-04-26 10:15:00,37.8,37.84,37.77,37.83,71700.0,30.5469,30.5792,30.5227,30.5711,71700.0
2013-04-26 10:20:00,37.83,37.86,37.78,37.85,102900.0,30.5711,30.5954,30.5307,30.5873,102900.0
2013-04-26 10:25:00,37.85,37.92,37.84,37.91,96200.0,30.5873,30.6439,30.5792,30.6358,96200.0
2013-04-26 10:30:00,37.92,37.93,37.88,37.89,81500.0,30.6439,30.652,30.6115,30.6196,81500.0
2013-04-26 10:35:00,37.88,37.91,37.86,37.89,40200.0,30.6115,30.6358,30.5954,30.6196,40200.0
2013-04-26 10:40:00,37.9,37.91,37.85,37.91,44700.0,30.6277,30.6358,30.5873,30.6358,44700.0
2013-04-26 10:45:00,37.91,37.91,37.87,37.91,57100.0,30.6358,30.6358,30.6035,30.6358,57100.0
2013-04-26 10:50:00,37.91,37.91,37.86,37.89,66000.0,30.6358,30.6358,30.5954,30.6196,66000.0
2013-04-26 10:55:00,37.89,37.94,37.87,37.93,100900.0,30.6196,30.66,30.6035,30.652,100900.0
2013-04-26 11:00:00,37.93,37.97,37.91,37.93,98600.0,30.652,30.6843,30.6358,30.652,98600.0
2013-04-26 11:05:00,37.93,37.94,37.87,37.91,63100.0,30.652,30.66,30.6035,30.6358,63100.0
2013-04-26 11:10:00,37.91,37.94,37.89,37.93,121800.0,30.6358,30.66,30.6196,30.652,121800.0
2013-04-26 11:15:00,37.94,37.99,37.93,37.93,84800.0,30.66,30.7004,30.652,30.652,84800.0
2013-04-26 11:20:00,37.93,37.98,37.92,37.98,57400.0,30.652,30.6924,30.6439,30.6924,57400.0
2013-04-26 11:25:00,37.97,38.02,37.97,37.97,93100.0,30.6843,30.7247,30.6843,30.6843,93100.0
2013-04-26 11:30:00,37.98,37.99,37.91,37.93,41500.0,30.6924,30.7004,30.6358,30.652,41500.0
2013-04-26 11:35:00,37.93,37.94,37.86,37.89,54800.0,30.652,30.66,30.5954,30.6196,54800.0
2013-04-26 11:40:00,37.89,37.89,37.84,37.85,24100.0,30.6196,30.6196,30.5792,30.5873,24100.0
2013-04-26 11:45:00,37.85,37.87,37.82,37.83,54700.0,30.5873,30.6035,30.5631,30.5711,54700.0
2013-04-26 11:50:00,37.83,37.87,37.81,37.84,36100.0,30.5711,30.6035,30.555,30.5792,36100.0
2013-04-26 11:55:00,37.84,37.84,37.79,37.8,50800.0,30.5792,30.5792,30.5388,30.5469,50800.0
2013-04-26 12:00:00,37.8,37.82,37.75,37.81,62100.0,30.5469,30.5631,30.5065,30.555,62100.0
2013-04-26 12:05:00,37.81,37.84,37.8,37.83,35400.0,30.555,30.5792,30.5469,30.5711,35400.0
2013-04-26 12:10:00,37.82,37.83,37.77,37.78,84100.0,30.5631,30.5711,30.5227,30.5307,84100.0
2013-04-26 12:15:00,37.78,37.84,37.78,37.81,56100.0,30.5307,30.5792,30.5307,30.555,56100.0
2013-04-26 12:20:00,37.81,37.83,37.78,37.78,33200.0,30.555,30.5711,30.5307,30.5307,33200.0
2013-04-26 12:25:00,37.78,37.81,37.78,37.78,18000.0,30.5307,30.555,30.5307,30.5307,18000.0
2013-04-26 12:30:00,37.79,37.81,37.77,37.8,25300.0,30.5388,30.555,30.5227,30.5469,25300.0
2013-04-26 12:35:00,37.8,37.8,37.77,37.8,30000.0,30.5469,30.5469,30.5227,30.5469,30000.0
2013-04-26 12:40:00,37.8,37.8,37.77,37.77,21800.0,30.5469,30.5469,30.5227,30.5227,21800.0
2013-04-26 12:45:00,37.77,37.84,37.77,37.81,37000.0,30.5227,30.5792,30.5227,30.555,37000.0
2013-04-26 12:50:00,37.82,37.84,37.79,37.84,33300.0,30.5631,30.5792,30.5388,30.5792,33300.0
2013-04-26 12:55:00,37.84,37.85,37.81,37.85,26100.0,30.5792,30.5873,30.555,30.5873,26100.0
2013-04-26 13:00:00,37.85,37.85,37.83,37.83,20900.0,30.5873,30.5873,30.5711,30.5711,20900.0
2013-04-26 13:05:00,37.83,37.86,37.82,37.86,20600.0,30.5711,30.5954,30.5631,30.5954,20600.0
2013-04-26 13:10:00,37.86,37.87,37.83,37.84,38500.0,30.5954,30.6035,30.5711,30.5792,38500.0
2013-04-26 13:15:00,37.85,37.88,37.84,37.85,31000.0,30.5873,30.6115,30.5792,30.5873,31000.0
2013-04-26 13:20:00,37.85,37.88,37.84,37.86,49500.0,30.5873,30.6115,30.5792,30.5954,49500.0
2013-04-26 13:25:00,37.85,37.89,37.85,37.87,35400.0,30.5873,30.6196,30.5873,30.6035,35400.0
2013-04-26 13:30:00,37.87,37.89,37.85,37.86,49300.0,30.6035,30.6196,30.5873,30.5954,49300.0
2013-04-26 13:35:00,37.86,37.87,37.84,37.84,27900.0,30.5954,30.6035,30.5792,30.5792,27900.0
2013-04-26 13:40:00,37.83,37.86,37.82,37.85,22200.0,30.5711,30.5954,30.5631,30.5873,22200.0
2013-04-26 13:45:00,37.86,37.88,37.85,37.87,37700.0,30.5954,30.6115,30.5873,30.6035,37700.0
2013-04-26 13:50:00,37.87,37.87,37.84,37.84,63700.0,30.6035,30.6035,30.5792,30.5792,63700.0
2013-04-26 13:55:00,37.84,37.86,37.82,37.82,19500.0,30.5792,30.5954,30.5631,30.5631,19500.0
2013-04-26 14:00:00,37.83,37.85,37.81,37.85,23000.0,30.5711,30.5873,30.555,30.5873,23000.0
2013-04-26 14:05:00,37.86,37.87,37.82,37.83,29900.0,30.5954,30.6035,30.5631,30.5711,29900.0
2013-04-26 14:10:00,37.84,37.85,37.81,37.81,16700.0,30.5792,30.5873,30.555,30.555,16700.0
2013-04-26 14:15:00,37.81,37.87,37.81,37.85,42300.0,30.555,30.6035,30.555,30.5873,42300.0
2013-04-26 14:20:00,37.86,37.86,37.83,37.84,24200.0,30.5954,30.5954,30.5711,30.5792,24200.0
2013-04-26 14:25:00,37.84,37.85,37.8,37.8,20300.0,30.5792,30.5873,30.5469,30.5469,20300.0
2013-04-26 14:30:00,37.8,37.81,37.78,37.79,31200.0,30.5469,30.555,30.5307,30.5388,31200.0
2013-04-26 14:35:00,37.78,37.79,37.77,37.77,35300.0,30.5307,30.5388,30.5227,30.5227,35300.0
2013-04-26 14:40:00,37.78,37.78,37.75,37.75,41600.0,30.5307,30.5307,30.5065,30.5065,41600.0
2013-04-26 14:45:00,37.76,37.8,37.75,37.8,53200.0,30.5146,30.5469,30.5065,30.5469,53200.0
2013-04-26 14:50:00,37.8,37.8,37.77,37.77,33400.0,30.5469,30.5469,30.5227,30.5227,33400.0
2013-04-26 14:55:00,37.77,37.8,37.77,37.78,51800.0,30.5227,30.5469,30.5227,30.5307,51800.0
2013-04-26 15:00:00,37.79,37.84,37.79,37.84,45700.0,30.5388,30.5792,30.5388,30.5792,45700.0
2013-04-26 15:05:00,37.84,37.84,37.81,37.84,33700.0,30.5792,30.5792,30.555,30.5792,33700.0
2013-04-26 15:10:00,37.85,37.88,37.82,37.86,141700.0,30.5873,30.6115,30.5631,30.5954,141700.0
2013-04-26 15:15:00,37.85,37.86,37.83,37.83,24300.0,30.5873,30.5954,30.5711,30.5711,24300.0
2013-04-26 15:20:00,37.83,37.87,37.83,37.85,40200.0,30.5711,30.6035,30.5711,30.5873,40200.0
2013-04-26 15:25:00,37.84,37.89,37.83,37.88,63800.0,30.5792,30.6196,30.5711,30.6115,63800.0
2013-04-26 15:30:00,37.87,37.89,37.8,37.8,129000.0,30.6035,30.6196,30.5469,30.5469,129000.0
2013-04-26 15:35:00,37.81,37.83,37.79,37.8,83000.0,30.555,30.5711,30.5388,30.5469,83000.0
2013-04-26 15:40:00,37.8,37.84,37.79,37.79,67700.0,30.5469,30.5792,30.5388,30.5388,67700.0
2013-04-26 15:45:00,37.78,37.79,37.75,37.79,121800.0,30.5307,30.5388,30.5065,30.5388,121800.0
2013-04-26 15:50:00,37.78,37.79,37.73,37.74,148300.0,30.5307,30.5388,30.4903,30.4984,148300.0
2013-04-26 15:55:00,37.74,37.76,37.7,37.72,326600.0,30.4984,30.5146,30.4661,30.4822,326600.0
2013-04-29 09:30:00,37.78,37.97,37.64,37.64,126700.0,30.5307,30.6843,30.4176,30.4176,126700.0
2013-04-29 09:35:00,37.66,37.68,37.56,37.64,62500.0,30.4338,30.4499,30.3529,30.4176,62500.0
2013-04-29 09:40:00,37.66,37.8,37.64,37.73,218800.0,30.4338,30.5469,30.4176,30.4903,218800.0
2013-04-29 09:45:00,37.75,37.83,37.74,37.8,120100.0,30.5065,30.5711,30.4984,30.5469,120100.0
2013-04-29 09:50:00,37.79,37.89,37.79,37.82,85600.0,30.5388,30.6196,30.5388,30.5631,85600.0
2013-04-29 09:55:00,37.83,37.87,37.83,37.87,60100.0,30.5711,30.6035,30.5711,30.6035,60100.0
2013-04-29 10:00:00,37.87,38.01,37.86,38.0,120400.0,30.6035,30.7166,30.5954,30.7085,120400.0
2013-04-29 10:05:00,38.0,38.08,38.0,38.08,219800.0,30.7085,30.7732,30.7085,30.7732,219800.0
2013-04-29 10:10:00,38.08,38.1,38.05,38.05,67000.0,30.7732,30.7893,30.7489,30.7489,67000.0
2013-04-29 10:15:00,38.05,38.07,37.97,38.02,110200.0,30.7489,30.7651,30.6843,30.7247,110200.0
2013-04-29 10:20:00,38.02,38.04,37.99,38.02,55300.0,30.7247,30.7408,30.7004,30.7247,55300.0
2013-04-29 10:25:00,38.02,38.04,38.0,38.01,51700.0,30.7247,30.7408,30.7085,30.7166,51700.0
2013-04-29 10:30:00,38.01,38.01,37.91,37.91,73100.0,30.7166,30.7166,30.6358,30.6358,73100.0
2013-04-29 10:35:00,37.92,37.95,37.9,37.91,106000.0,30.6439,30.6681,30.6277,30.6358,106000.0
2013-04-29 10:40:00,37.91,37.93,37.87,37.89,42200.0,30.6358,30.652,30.6035,30.6196,42200.0
2013-04-29 10:45:00,37.88,37.9,37.85,37.9,40400.0,30.6115,30.6277,30.5873,30.6277,40400.0
2013-04-29 10:50:00,37.9,37.92,37.89,37.91,29300.0,30.6277,30.6439,30.6196,30.6358,29300.0
2013-04-29 10:55:00,37.91,37.92,37.9,37.91,27800.0,30.6358,30.6439,30.6277,30.6358,27800.0
2013-04-29 11:00:00,37.9,37.91,37.81,37.86,88700.0,30.6277,30.6358,30.555,30.5954,88700.0
2013-04-29 11:05:00,37.85,37.88,37.83,37.87,42400.0,30.5873,30.6115,30.5711,30.6035,42400.0
2013-04-29 11:10:00,37.87,37.91,37.86,37.9,33700.0,30.6035,30.6358,30.5954,30.6277,33700.0
2013-04-29 11:15:00,37.91,37.95,37.9,37.92,64200.0,30.6358,30.6681,30.6277,30.6439,64200.0
2013-04-29 11:20:00,37.92,38.01,37.92,37.99,114500.0,30.6439,30.7166,30.6439,30.7004,114500.0
2013-04-29 11:25:00,37.99,38.03,37.99,38.03,113500.0,30.7004,30.7328,30.7004,30.7328,113500.0
2013-04-29 11:30:00,38.03,38.07,38.01,38.05,254200.0,30.7328,30.7651,30.7166,30.7489,254200.0
2013-04-29 11:35:00,38.05,38.13,38.05,38.11,237600.0,30.7489,30.8136,30.7489,30.7974,237600.0
2013-04-29 11:40:00,38.11,38.14,38.1,38.14,64100.0,30.7974,30.8217,30.7893,30.8217,64100.0
2013-04-29 11:45:00,38.14,38.15,38.1,38.1,59500.0,30.8217,30.8297,30.7893,30.7893,59500.0
2013-04-29 11:50:00,38.11,38.14,38.1,38.12,66000.0,30.7974,30.8217,30.7893,30.8055,66000.0
2013-04-29 11:55:00,38.13,38.17,38.12,38.16,37600.0,30.8136,30.8459,30.8055,30.8378,37600.0
2013-04-29 12:00:00,38.17,38.22,38.16,38.21,116100.0,30.8459,30.8863,30.8378,30.8782,116100.0
2013-04-29 12:05:00,38.2,38.23,38.18,38.2,105400.0,30.8701,30.8944,30.854,30.8701,105400.0
2013-04-29 12:10:00,38.2,38.29,38.18,38.28,323200.0,30.8701,30.9429,30.854,30.9348,323200.0
2013-04-29 12:15:00,38.27,38.3,38.27,38.29,98100.0,30.9267,30.951,30.9267,30.9429,98100.0
2013-04-29 12:20:00,38.3,38.33,38.29,38.33,75100.0,30.951,30.9752,30.9429,30.9752,75100.0
2013-04-29 12:25:00,38.33,38.37,38.32,38.36,141600.0,30.9752,31.0075,30.9671,30.9994,141600.0
2013-04-29 12:30:00,38.36,38.39,38.34,38.37,70600.0,30.9994,31.0237,30.9833,31.0075,70600.0
2013-04-29 12:35:00,38.38,38.42,38.37,38.41,111000.0,31.0156,31.0479,31.0075,31.0398,111000.0
2013-04-29 12:40:00,38.41,38.45,38.4,38.44,164600.0,31.0398,31.0722,31.0318,31.0641,164600.0
2013-04-29 12:45:00,38.44,38.45,38.34,38.34,132200.0,31.0641,31.0722,30.9833,30.9833,132200.0
2013-04-29 12:50:00,38.34,38.35,38.27,38.27,92200.0,30.9833,30.9914,30.9267,30.9267,92200.0
2013-04-29 12:55:00,38.27,38.28,38.22,38.22,132200.0,30.9267,30.9348,30.8863,30.8863,132200.0
2013-04-29 13:00:00,38.23,38.26,38.22,38.25,134800.0,30.8944,30.9186,30.8863,30.9105,134800.0
2013-04-29 13:05:00,38.26,38.31,38.25,38.27,88900.0,30.9186,30.959,30.9105,30.9267,88900.0
2013-04-29 13:10:00,38.27,38.31,38.26,38.31,40000.0,30.9267,30.959,30.9186,30.959,40000.0
2013-04-29 13:15:00,38.3,38.34,38.29,38.29,39300.0,30.951,30.9833,30.9429,30.9429,39300.0
2013-04-29 13:20:00,38.29,38.3,38.29,38.29,32400.0,30.9429,30.951,30.9429,30.9429,32400.0
2013-04-29 13:25:00,38.29,38.3,38.24,38.25,81600.0,30.9429,30.951,30.9025,30.9105,81600.0
2013-04-29 13:30:00,38.25,38.25,38.22,38.23,19900.0,30.9105,30.9105,30.8863,30.8944,19900.0
2013-04-29 13:35:00,38.23,38.26,38.22,38.24,117200.0,30.8944,30.9186,30.8863,30.9025,117200.0
2013-04-29 13:40:00,38.24,38.32,38.24,38.3,79400.0,30.9025,30.9671,30.9025,30.951,79400.0
2013-04-29 13:45:00,38.3,38.31,38.26,38.26,57500.0,30.951,30.959,30.9186,30.9186,57500.0
2013-04-29 13:50:00,38.26,38.31,38.26,38.29,186300.0,30.9186,30.959,30.9186,30.9429,186300.0
2013-04-29 13:55:00,38.29,38.3,38.28,38.29,35800.0,30.9429,30.951,30.9348,30.9429,35800.0
2013-04-29 14:00:00,38.29,38.3,38.25,38.26,81100.0,30.9429,30.951,30.9105,30.9186,81100.0
2013-04-29 14:05:00,38.25,38.27,38.24,38.25,78900.0,30.9105,30.9267,30.9025,30.9105,78900.0
2013-04-29 14:10:00,38.25,38.27,38.21,38.21,95400.0,30.9105,30.9267,30.8782,30.8782,95400.0
2013-04-29 14:15:00,38.22,38.22,38.19,38.2,140100.0,30.8863,30.8863,30.8621,30.8701,140100.0
2013-04-29 14:20:00,38.2,38.22,38.15,38.16,83800.0,30.8701,30.8863,30.8297,30.8378,83800.0
2013-04-29 14:25:00,38.16,38.17,38.14,38.15,55800.0,30.8378,30.8459,30.8217,30.8297,55800.0
2013-04-29 14:30:00,38.15,38.19,38.15,38.17,57300.0,30.8297,30.8621,30.8297,30.8459,57300.0
2013-04-29 14:35:00,38.17,38.18,38.16,38.16,46900.0,30.8459,30.854,30.8378,30.8378,46900.0
2013-04-29 14:40:00,38.16,38.24,38.16,38.24,113600.0,30.8378,30.9025,30.8378,30.9025,113600.0
2013-04-29 14:45:00,38.23,38.31,38.23,38.3,126500.0,30.8944,30.959,30.8944,30.951,126500.0
2013-04-29 14:50:00,38.3,38.31,38.25,38.25,80400.0,30.951,30.959,30.9105,30.9105,80400.0
2013-04-29 14:55:00,38.25,38.25,38.21,38.23,73300.0,30.9105,30.9105,30.8782,30.8944,73300.0
2013-04-29 15:00:00,38.23,38.23,38.21,38.22,45200.0,30.8944,30.8944,30.8782,30.8863,45200.0
2013-04-29 15:05:00,38.22,38.22,38.19,38.19,64400.0,30.8863,30.8863,30.8621,30.8621,64400.0
2013-04-29 15:10:00,38.19,38.26,38.19,38.26,227000.0,30.8621,30.9186,30.8621,30.9186,227000.0
2013-04-29 15:15:00,38.26,38.32,38.26,38.29,136400.0,30.9186,30.9671,30.9186,30.9429,136400.0
2013-04-29 15:20:00,38.3,38.3,38.27,38.29,73900.0,30.951,30.951,30.9267,30.9429,73900.0
2013-04-29 15:25:00,38.29,38.31,38.25,38.3,235600.0,30.9429,30.959,30.9105,30.951,235600.0
2013-04-29 15:30:00,38.3,38.31,38.29,38.3,127300.0,30.951,30.959,30.9429,30.951,127300.0
2013-04-29 15:35:00,38.31,38.32,38.26,38.3,214900.0,30.959,30.9671,30.9186,30.951,214900.0
2013-04-29 15:40:00,38.3,38.33,38.3,38.31,205800.0,30.951,30.9752,30.951,30.959,205800.0
2013-04-29 15:45:00,38.31,38.32,38.25,38.25,210500.0,30.959,30.9671,30.9105,30.9105,210500.0
2013-04-29 15:50:00,38.25,38.26,38.17,38.19,237300.0,30.9105,30.9186,30.8459,30.8621,237300.0
2013-04-29 15:55:00,38.19,38.26,38.18,38.24,300100.0,30.8621,30.9186,30.854,30.9025,300100.0
2013-04-30 09:30:00,38.24,38.27,38.06,38.26,85500.0,30.9025,30.9267,30.757,30.9186,85500.0
2013-04-30 09:35:00,38.26,38.38,38.23,38.31,52900.0,30.9186,31.0156,30.8944,30.959,52900.0
2013-04-30 09:40:00,38.3,38.42,38.29,38.42,120400.0,30.951,31.0479,30.9429,31.0479,120400.0
2013-04-30 09:45:00,38.4,38.45,38.35,38.45,61500.0,31.0318,31.0722,30.9914,31.0722,61500.0
2013-04-30 09:50:00,38.45,38.48,38.39,38.39,112200.0,31.0722,31.0964,31.0237,31.0237,112200.0
2013-04-30 09:55:00,38.39,38.5,38.39,38.47,134200.0,31.0237,31.1126,31.0237,31.0883,134200.0
2013-04-30 10:00:00,38.49,38.55,38.4,38.55,219500.0,31.1045,31.153,31.0318,31.153,219500.0
2013-04-30 10:05:00,38.55,38.58,38.52,38.55,114500.0,31.153,31.1772,31.1287,31.153,114500.0
2013-04-30 10:10:00,38.56,38.56,38.45,38.45,87800.0,31.1611,31.1611,31.0722,31.0722,87800.0
2013-04-30 10:15:00,38.45,38.48,38.4,38.41,83300.0,31.0722,31.0964,31.0318,31.0398,83300.0
2013-04-30 10:20:00,38.41,38.46,38.41,38.43,60500.0,31.0398,31.0803,31.0398,31.056,60500.0
2013-04-30 10:25:00,38.41,38.44,38.4,38.41,49900.0,31.0398,31.0641,31.0318,31.0398,49900.0
2013-04-30 10:30:00,38.4,38.5,38.4,38.5,40300.0,31.0318,31.1126,31.0318,31.1126,40300.0
2013-04-30 10:35:00,38.5,38.5,38.45,38.48,51300.0,31.1126,31.1126,31.0722,31.0964,51300.0
2013-04-30 10:40:00,38.48,38.49,38.44,38.48,58900.0,31.0964,31.1045,31.0641,31.0964,58900.0
2013-04-30 10:45:00,38.48,38.51,38.45,38.48,83700.0,31.0964,31.1207,31.0722,31.0964,83700.0
2013-04-30 10:50:00,38.48,38.51,38.48,38.5,41800.0,31.0964,31.1207,31.0964,31.1126,41800.0
2013-04-30 10:55:00,38.49,38.51,38.48,38.49,55000.0,31.1045,31.1207,31.0964,31.1045,55000.0
2013-04-30 11:00:00,38.48,38.48,38.42,38.43,62400.0,31.0964,31.0964,31.0479,31.056,62400.0
2013-04-30 11:05:00,38.42,38.44,38.4,38.4,114700.0,31.0479,31.0641,31.0318,31.0318,114700.0
2013-04-30 11:10:00,38.4,38.41,38.39,38.4,76900.0,31.0318,31.0398,31.0237,31.0318,76900.0
2013-04-30 11:15:00,38.41,38.42,38.39,38.4,69700.0,31.0398,31.0479,31.0237,31.0318,69700.0
2013-04-30 11:20:00,38.39,38.4,38.38,38.38,52400.0,31.0237,31.0318,31.0156,31.0156,52400.0
2013-04-30 11:25:00,38.39,38.45,38.38,38.44,33800.0,31.0237,31.0722,31.0156,31.0641,33800.0
2013-04-30 11:30:00,38.42,38.49,38.42,38.46,25000.0,31.0479,31.1045,31.0479,31.0803,25000.0
2013-04-30 11:35:00,38.47,38.5,38.46,38.5,30900.0,31.0883,31.1126,31.0803,31.1126,30900.0
2013-04-30 11:40:00,38.5,38.52,38.47,38.47,48600.0,31.1126,31.1287,31.0883,31.0883,48600.0
2013-04-30 11:45:00,38.48,38.48,38.45,38.48,38700.0,31.0964,31.0964,31.0722,31.0964,38700.0
2013-04-30 11:50:00,38.48,38.51,38.48,38.51,25700.0,31.0964,31.1207,31.0964,31.1207,25700.0
2013-04-30 11:55:00,38.51,38.52,38.49,38.51,44500.0,31.1207,31.1287,31.1045,31.1207,44500.0
2013-04-30 12:00:00,38.51,38.52,38.49,38.51,46800.0,31.1207,31.1287,31.1045,31.1207,46800.0
2013-04-30 12:05:00,38.5,38.52,38.49,38.52,32800.0,31.1126,31.1287,31.1045,31.1287,32800.0
2013-04-30 12:10:00,38.52,38.52,38.5,38.52,29800.0,31.1287,31.1287,31.1126,31.1287,29800.0
2013-04-30 12:15:00,38.52,38.52,38.49,38.51,56500.0,31.1287,31.1287,31.1045,31.1207,56500.0
2013-04-30 12:20:00,38.51,38.52,38.5,38.52,28500.0,31.1207,31.1287,31.1126,31.1287,28500.0
2013-04-30 12:25:00,38.52,38.54,38.51,38.53,30200.0,31.1287,31.1449,31.1207,31.1368,30200.0
2013-04-30 12:30:00,38.53,38.55,38.52,38.53,33900.0,31.1368,31.153,31.1287,31.1368,33900.0
2013-04-30 12:35:00,38.52,38.52,38.51,38.52,24300.0,31.1287,31.1287,31.1207,31.1287,24300.0
2013-04-30 12:40:00,38.51,38.53,38.5,38.52,122500.0,31.1207,31.1368,31.1126,31.1287,122500.0
2013-04-30 12:45:00,38.52,38.54,38.51,38.54,115600.0,31.1287,31.1449,31.1207,31.1449,115600.0
2013-04-30 12:50:00,38.53,38.55,38.51,38.52,30800.0,31.1368,31.153,31.1207,31.1287,30800.0
2013-04-30 12:55:00,38.52,38.54,38.51,38.51,57900.0,31.1287,31.1449,31.1207,31.1207,57900.0
2013-04-30 13:00:00,38.52,38.52,38.49,38.49,30600.0,31.1287,31.1287,31.1045,31.1045,30600.0
2013-04-30 13:05:00,38.5,38.51,38.49,38.5,35300.0,31.1126,31.1207,31.1045,31.1126,35300.0
2013-04-30 13:10:00,38.5,38.5,38.43,38.45,37600.0,31.1126,31.1126,31.056,31.0722,37600.0
2013-04-30 13:15:00,38.44,38.46,38.44,38.45,20700.0,31.0641,31.0803,31.0641,31.0722,20700.0
2013-04-30 13:20:00,38.45,38.46,38.44,38.45,24700.0,31.0722,31.0803,31.0641,31.0722,24700.0
2013-04-30 13:25:00,38.45,38.46,38.44,38.44,30700.0,31.0722,31.0803,31.0641,31.0641,30700.0
2013-04-30 13:30:00,38.45,38.45,38.42,38.42,32700.0,31.0722,31.0722,31.0479,31.0479,32700.0
2013-04-30 13:35:00,38.43,38.46,38.4,38.41,54400.0,31.056,31.0803,31.0318,31.0398,54400.0
2013-04-30 13:40:00,38.41,38.42,38.4,38.42,40100.0,31.0398,31.0479,31.0318,31.0479,40100.0
2013-04-30 13:45:00,38.41,38.42,38.39,38.41,36600.0,31.0398,31.0479,31.0237,31.0398,36600.0
2013-04-30 13:50:00,38.41,38.43,38.41,38.43,16100.0,31.0398,31.056,31.0398,31.056,16100.0
2013-04-30 13:55:00,38.42,38.43,38.4,38.41,34500.0,31.0479,31.056,31.0318,31.0398,34500.0
2013-04-30 14:00:00,38.4,38.41,38.31,38.31,43300.0,31.0318,31.0398,30.959,30.959,43300.0
2013-04-30 14:05:00,38.32,38.35,38.31,38.34,64400.0,30.9671,30.9914,30.959,30.9833,64400.0
2013-04-30 14:10:00,38.33,38.34,38.31,38.33,28800.0,30.9752,30.9833,30.959,30.9752,28800.0
2013-04-30 14:15:00,38.32,38.34,38.3,38.32,65500.0,30.9671,30.9833,30.951,30.9671,65500.0
2013-04-30 14:20:00,38.32,38.35,38.32,38.33,24400.0,30.9671,30.9914,30.9671,30.9752,24400.0
2013-04-30 14:25:00,38.33,38.34,38.32,38.34,26200.0,30.9752,30.9833,30.9671,30.9833,26200.0
2013-04-30 14:30:00,38.34,38.34,38.3,38.32,58000.0,30.9833,30.9833,30.951,30.9671,58000.0
2013-04-30 14:35:00,38.32,38.37,38.3,38.36,41300.0,30.9671,31.0075,30.951,30.9994,41300.0
2013-04-30 14:40:00,38.35,38.41,38.35,38.41,30400.0,30.9914,31.0398,30.9914,31.0398,30400.0
2013-04-30 14:45:00,38.41,38.41,38.39,38.41,46100.0,31.0398,31.0398,31.0237,31.0398,46100.0
2013-04-30 14:50:00,38.4,38.41,38.4,38.4,11600.0,31.0318,31.0398,31.0318,31.0318,11600.0
2013-04-30 14:55:00,38.41,38.41,38.38,38.39,86300.0,31.0398,31.0398,31.0156,31.0237,86300.0
2013-04-30 15:00:00,38.39,38.4,38.34,38.34,100300.0,31.0237,31.0318,30.9833,30.9833,100300.0
2013-04-30 15:05:00,38.34,38.34,38.31,38.31,98700.0,30.9833,30.9833,30.959,30.959,98700.0
2013-04-30 15:10:00,38.31,38.32,38.26,38.27,61600.0,30.959,30.9671,30.9186,30.9267,61600.0
2013-04-30 15:15:00,38.27,38.3,38.26,38.28,48800.0,30.9267,30.951,30.9186,30.9348,48800.0
2013-04-30 15:20:00,38.28,38.3,38.26,38.29,40800.0,30.9348,30.951,30.9186,30.9429,40800.0
2013-04-30 15:25:00,38.28,38.31,38.28,38.29,21100.0,30.9348,30.959,30.9348,30.9429,21100.0
2013-04-30 15:30:00,38.29,38.29,38.26,38.28,68200.0,30.9429,30.9429,30.9186,30.9348,68200.0
2013-04-30 15:35:00,38.29,38.33,38.27,38.33,68400.0,30.9429,30.9752,30.9267,30.9752,68400.0
2013-04-30 15:40:00,38.32,38.33,38.28,38.32,72500.0,30.9671,30.9752,30.9348,30.9671,72500.0
2013-04-30 15:45:00,38.33,38.4,38.33,38.4,94100.0,30.9752,31.0318,30.9752,31.0318,94100.0
2013-04-30 15:50:00,38.4,38.43,38.39,38.43,184500.0,31.0318,31.056,31.0237,31.056,184500.0
2013-04-30 15:55:00,38.43,38.45,38.37,38.42,432800.0,31.056,31.0722,31.0075,31.0479,432800.0
2013-05-01 09:30:00,38.35,38.52,38.34,38.41,174400.0,30.9914,31.1287,30.9833,31.0398,174400.0
2013-05-01 09:35:00,38.41,38.41,38.26,38.27,64200.0,31.0398,31.0398,30.9186,30.9267,64200.0
2013-05-01 09:40:00,38.26,38.4,38.26,38.38,63800.0,30.9186,31.0318,30.9186,31.0156,63800.0
2013-05-01 09:45:00,38.37,38.41,38.2,38.26,82400.0,31.0075,31.0398,30.8701,30.9186,82400.0
2013-05-01 09:50:00,38.25,38.29,38.22,38.27,88600.0,30.9105,30.9429,30.8863,30.9267,88600.0
2013-05-01 09:55:00,38.27,38.29,38.17,38.18,96400.0,30.9267,30.9429,30.8459,30.854,96400.0
2013-05-01 10:00:00,38.18,38.28,38.17,38.17,107300.0,30.854,30.9348,30.8459,30.8459,107300.0
2013-05-01 10:05:00,38.18,38.18,38.01,38.07,171400.0,30.854,30.854,30.7166,30.7651,171400.0
2013-05-01 10:10:00,38.07,38.08,37.98,37.99,75100.0,30.7651,30.7732,30.6924,30.7004,75100.0
2013-05-01 10:15:00,37.98,38.05,37.98,38.01,74200.0,30.6924,30.7489,30.6924,30.7166,74200.0
2013-05-01 10:20:00,38.01,38.17,38.01,38.16,74100.0,30.7166,30.8459,30.7166,30.8378,74100.0
2013-05-01 10:25:00,38.17,38.17,38.12,38.14,35100.0,30.8459,30.8459,30.8055,30.8217,35100.0
2013-05-01 10:30:00,38.13,38.17,38.1,38.16,57200.0,30.8136,30.8459,30.7893,30.8378,57200.0
2013-05-01 10:35:00,38.15,38.17,38.12,38.14,58300.0,30.8297,30.8459,30.8055,30.8217,58300.0
2013-05-01 10:40:00,38.14,38.15,38.1,38.11,33100.0,30.8217,30.8297,30.7893,30.7974,33100.0
2013-05-01 10:45:00,38.11,38.11,38.06,38.1,41300.0,30.7974,30.7974,30.757,30.7893,41300.0
2013-05-01 10:50:00,38.09,38.14,38.05,38.14,118500.0,30.7812,30.8217,30.7489,30.8217,118500.0
2013-05-01 10:55:00,38.14,38.17,38.11,38.17,64800.0,30.8217,30.8459,30.7974,30.8459,64800.0
2013-05-01 11:00:00,38.17,38.2,38.15,38.2,130100.0,30.8459,30.8701,30.8297,30.8701,130100.0
2013-05-01 11:05:00,38.2,38.29,38.2,38.23,81100.0,30.8701,30.9429,30.8701,30.8944,81100.0
2013-05-01 11:10:00,38.23,38.25,38.19,38.25,28100.0,30.8944,30.9105,30.8621,30.9105,28100.0
2013-05-01 11:15:00,38.25,38.28,38.2,38.28,95400.0,30.9105,30.9348,30.8701,30.9348,95400.0
2013-05-01 11:20:00,38.28,38.29,38.22,38.23,39000.0,30.9348,30.9429,30.8863,30.8944,39000.0
2013-05-01 11:25:00,38.22,38.24,38.21,38.24,51100.0,30.8863,30.9025,30.8782,30.9025,51100.0
2013-05-01 11:30:00,38.23,38.27,38.22,38.23,50500.0,30.8944,30.9267,30.8863,30.8944,50500.0
2013-05-01 11:35:00,38.22,38.23,38.19,38.19,48300.0,30.8863,30.8944,30.8621,30.8621,48300.0
2013-05-01 11:40:00,38.19,38.24,38.19,38.24,31600.0,30.8621,30.9025,30.8621,30.9025,31600.0
2013-05-01 11:45:00,38.24,38.25,38.16,38.2,63200.0,30.9025,30.9105,30.8378,30.8701,63200.0
2013-05-01 11:50:00,38.2,38.24,38.19,38.23,37400.0,30.8701,30.9025,30.8621,30.8944,37400.0
2013-05-01 11:55:00,38.22,38.26,38.21,38.25,17500.0,30.8863,30.9186,30.8782,30.9105,17500.0
2013-05-01 12:00:00,38.26,38.27,38.23,38.26,62500.0,30.9186,30.9267,30.8944,30.9186,62500.0
2013-05-01 12:05:00,38.25,38.3,38.23,38.28,90100.0,30.9105,30.951,30.8944,30.9348,90100.0
2013-05-01 12:10:00,38.28,38.29,38.16,38.2,75900.0,30.9348,30.9429,30.8378,30.8701,75900.0
2013-05-01 12:15:00,38.19,38.2,38.17,38.2,15900.0,30.8621,30.8701,30.8459,30.8701,15900.0
2013-05-01 12:20:00,38.19,38.2,38.16,38.17,27100.0,30.8621,30.8701,30.8378,30.8459,27100.0
2013-05-01 12:25:00,38.17,38.17,38.14,38.15,44700.0,30.8459,30.8459,30.8217,30.8297,44700.0
2013-05-01 12:30:00,38.14,38.15,38.11,38.11,33200.0,30.8217,30.8297,30.7974,30.7974,33200.0
2013-05-01 12:35:00,38.11,38.12,38.08,38.11,30400.0,30.7974,30.8055,30.7732,30.7974,30400.0
2013-05-01 12:40:00,38.1,38.16,38.1,38.16,47900.0,30.7893,30.8378,30.7893,30.8378,47900.0
2013-05-01 12:45:00,38.16,38.23,38.16,38.23,21500.0,30.8378,30.8944,30.8378,30.8944,21500.0
2013-05-01 12:50:00,38.22,38.23,38.19,38.19,21800.0,30.8863,30.8944,30.8621,30.8621,21800.0
2013-05-01 12:55:00,38.19,38.2,38.15,38.15,49500.0,30.8621,30.8701,30.8297,30.8297,49500.0
2013-05-01 13:00:00,38.15,38.17,38.13,38.13,23400.0,30.8297,30.8459,30.8136,30.8136,23400.0
2013-05-01 13:05:00,38.13,38.18,38.12,38.13,49500.0,30.8136,30.854,30.8055,30.8136,49500.0
2013-05-01 13:10:00,38.12,38.16,38.12,38.12,46800.0,30.8055,30.8378,30.8055,30.8055,46800.0
2013-05-01 13:15:00,38.12,38.17,38.11,38.17,47400.0,30.8055,30.8459,30.7974,30.8459,47400.0
2013-05-01 13:20:00,38.17,38.23,38.15,38.23,55300.0,30.8459,30.8944,30.8297,30.8944,55300.0
2013-05-01 13:25:00,38.23,38.28,38.23,38.27,45700.0,30.8944,30.9348,30.8944,30.9267,45700.0
2013-05-01 13:30:00,38.27,38.27,38.19,38.19,40500.0,30.9267,30.9267,30.8621,30.8621,40500.0
2013-05-01 13:35:00,38.2,38.2,38.13,38.15,28900.0,30.8701,30.8701,30.8136,30.8297,28900.0
2013-05-01 13:40:00,38.15,38.15,38.07,38.09,41300.0,30.8297,30.8297,30.7651,30.7812,41300.0
2013-05-01 13:45:00,38.08,38.12,38.07,38.11,30600.0,30.7732,30.8055,30.7651,30.7974,30600.0
2013-05-01 13:50:00,38.11,38.15,38.08,38.15,27300.0,30.7974,30.8297,30.7732,30.8297,27300.0
2013-05-01 13:55:00,38.15,38.17,38.14,38.14,43300.0,30.8297,30.8459,30.8217,30.8217,43300.0
2013-05-01 14:00:00,38.14,38.3,38.14,38.29,86300.0,30.8217,30.951,30.8217,30.9429,86300.0
2013-05-01 14:05:00,38.29,38.34,38.24,38.33,62500.0,30.9429,30.9833,30.9025,30.9752,62500.0
2013-05-01 14:10:00,38.33,38.33,38.21,38.3,117500.0,30.9752,30.9752,30.8782,30.951,117500.0
2013-05-01 14:15:00,38.31,38.32,38.28,38.3,49800.0,30.959,30.9671,30.9348,30.951,49800.0
2013-05-01 14:20:00,38.3,38.41,38.3,38.37,71700.0,30.951,31.0398,30.951,31.0075,71700.0
2013-05-01 14:25:00,38.37,38.41,38.3,38.34,52200.0,31.0075,31.0398,30.951,30.9833,52200.0
2013-05-01 14:30:00,38.35,38.35,38.3,38.32,50900.0,30.9914,30.9914,30.951,30.9671,50900.0
2013-05-01 14:35:00,38.32,38.35,38.29,38.29,65900.0,30.9671,30.9914,30.9429,30.9429,65900.0
2013-05-01 14:40:00,38.3,38.35,38.3,38.34,60400.0,30.951,30.9914,30.951,30.9833,60400.0
2013-05-01 14:45:00,38.34,38.36,38.31,38.35,75200.0,30.9833,30.9994,30.959,30.9914,75200.0
2013-05-01 14:50:00,38.35,38.42,38.33,38.4,85900.0,30.9914,31.0479,30.9752,31.0318,85900.0
2013-05-01 14:55:00,38.4,38.44,38.39,38.43,113900.0,31.0318,31.0641,31.0237,31.056,113900.0
2013-05-01 15:00:00,38.43,38.46,38.37,38.44,94400.0,31.056,31.0803,31.0075,31.0641,94400.0
2013-05-01 15:05:00,38.44,38.47,38.38,38.42,340100.0,31.0641,31.0883,31.0156,31.0479,340100.0
2013-05-01 15:10:00,38.42,38.48,38.41,38.44,515900.0,31.0479,31.0964,31.0398,31.0641,515900.0
2013-05-01 15:15:00,38.44,38.48,38.36,38.4,430100.0,31.0641,31.0964,30.9994,31.0318,430100.0
2013-05-01 15:20:00,38.41,38.41,38.27,38.28,483100.0,31.0398,31.0398,30.9267,30.9348,483100.0
2013-05-01 15:25:00,38.28,38.34,38.28,38.28,88000.0,30.9348,30.9833,30.9348,30.9348,88000.0
2013-05-01 15:30:00,38.28,38.34,38.28,38.33,62100.0,30.9348,30.9833,30.9348,30.9752,62100.0
2013-05-01 15:35:00,38.32,38.33,38.28,38.28,66100.0,30.9671,30.9752,30.9348,30.9348,66100.0
2013-05-01 15:40:00,38.28,38.31,38.2,38.2,72600.0,30.9348,30.959,30.8701,30.8701,72600.0
2013-05-01 15:45:00,38.21,38.26,38.21,38.23,132800.0,30.8782,30.9186,30.8782,30.8944,132800.0
2013-05-01 15:50:00,38.22,38.25,38.18,38.2,129800.0,30.8863,30.9105,30.854,30.8701,129800.0
2013-05-01 15:55:00,38.2,38.24,38.17,38.19,235200.0,30.8701,30.9025,30.8459,30.8621,235200.0
2013-05-02 09:30:00,38.29,38.31,38.12,38.31,59500.0,30.9429,30.959,30.8055,30.959,59500.0
2013-05-02 09:35:00,38.28,38.37,38.26,38.27,50100.0,30.9348,31.0075,30.9186,30.9267,50100.0
2013-05-02 09:40:00,38.26,38.34,38.23,38.28,25900.0,30.9186,30.9833,30.8944,30.9348,25900.0
2013-05-02 09:45:00,38.31,38.33,38.26,38.27,35600.0,30.959,30.9752,30.9186,30.9267,35600.0
2013-05-02 09:50:00,38.27,38.4,38.27,38.39,70400.0,30.9267,31.0318,30.9267,31.0237,70400.0
2013-05-02 09:55:00,38.4,38.41,38.32,38.34,48000.0,31.0318,31.0398,30.9671,30.9833,48000.0
2013-05-02 10:00:00,38.34,38.41,38.27,38.32,54400.0,30.9833,31.0398,30.9267,30.9671,54400.0
2013-05-02 10:05:00,38.32,38.37,38.24,38.37,37800.0,30.9671,31.0075,30.9025,31.0075,37800.0
2013-05-02 10:10:00,38.38,38.41,38.37,38.41,58700.0,31.0156,31.0398,31.0075,31.0398,58700.0
2013-05-02 10:15:00,38.41,38.43,38.38,38.39,40000.0,31.0398,31.056,31.0156,31.0237,40000.0
2013-05-02 10:20:00,38.39,38.44,38.38,38.41,42000.0,31.0237,31.0641,31.0156,31.0398,42000.0
2013-05-02 10:25:00,38.42,38.44,38.38,38.44,19500.0,31.0479,31.0641,31.0156,31.0641,19500.0
2013-05-02 10:30:00,38.43,38.59,38.43,38.57,85800.0,31.056,31.1853,31.056,31.1691,85800.0
2013-05-02 10:35:00,38.58,38.58,38.5,38.53,68500.0,31.1772,31.1772,31.1126,31.1368,68500.0
2013-05-02 10:40:00,38.53,38.55,38.44,38.47,28700.0,31.1368,31.153,31.0641,31.0883,28700.0
2013-05-02 10:45:00,38.46,38.49,38.39,38.39,28300.0,31.0803,31.1045,31.0237,31.0237,28300.0
2013-05-02 10:50:00,38.39,38.47,38.39,38.47,19400.0,31.0237,31.0883,31.0237,31.0883,19400.0
2013-05-02 10:55:00,38.47,38.51,38.46,38.48,67300.0,31.0883,31.1207,31.0803,31.0964,67300.0
2013-05-02 11:00:00,38.48,38.54,38.48,38.52,64200.0,31.0964,31.1449,31.0964,31.1287,64200.0
2013-05-02 11:05:00,38.51,38.58,38.51,38.57,35800.0,31.1207,31.1772,31.1207,31.1691,35800.0
2013-05-02 11:10:00,38.56,38.64,38.56,38.63,128700.0,31.1611,31.2257,31.1611,31.2176,128700.0
2013-05-02 11:15:00,38.63,38.68,38.6,38.62,94900.0,31.2176,31.258,31.1934,31.2096,94900.0
2013-05-02 11:20:00,38.62,38.68,38.62,38.64,121900.0,31.2096,31.258,31.2096,31.2257,121900.0
2013-05-02 11:25:00,38.64,38.68,38.64,38.66,38200.0,31.2257,31.258,31.2257,31.2419,38200.0
2013-05-02 11:30:00,38.66,38.66,38.61,38.62,37400.0,31.2419,31.2419,31.2015,31.2096,37400.0
2013-05-02 11:35:00,38.62,38.65,38.61,38.65,44400.0,31.2096,31.2338,31.2015,31.2338,44400.0
2013-05-02 11:40:00,38.64,38.65,38.63,38.65,29300.0,31.2257,31.2338,31.2176,31.2338,29300.0
2013-05-02 11:45:00,38.65,38.65,38.61,38.64,33200.0,31.2338,31.2338,31.2015,31.2257,33200.0
2013-05-02 11:50:00,38.64,38.69,38.64,38.66,31200.0,31.2257,31.2661,31.2257,31.2419,31200.0
2013-05-02 11:55:00,38.65,38.69,38.65,38.68,40100.0,31.2338,31.2661,31.2338,31.258,40100.0
2013-05-02 12:00:00,38.68,38.7,38.65,38.65,20600.0,31.258,31.2742,31.2338,31.2338,20600.0
2013-05-02 12:05:00,38.65,38.66,38.64,38.65,39800.0,31.2338,31.2419,31.2257,31.2338,39800.0
2013-05-02 12:10:00,38.65,38.66,38.6,38.6,22400.0,31.2338,31.2419,31.1934,31.1934,22400.0
2013-05-02 12:15:00,38.61,38.61,38.56,38.57,35000.0,31.2015,31.2015,31.1611,31.1691,35000.0
2013-05-02 12:20:00,38.56,38.56,38.5,38.52,46900.0,31.1611,31.1611,31.1126,31.1287,46900.0
2013-05-02 12:25:00,38.51,38.51,38.48,38.49,36500.0,31.1207,31.1207,31.0964,31.1045,36500.0
2013-05-02 12:30:00,38.48,38.55,38.48,38.51,81400.0,31.0964,31.153,31.0964,31.1207,81400.0
2013-05-02 12:35:00,38.51,38.56,38.5,38.55,46800.0,31.1207,31.1611,31.1126,31.153,46800.0
2013-05-02 12:40:00,38.55,38.57,38.54,38.55,58800.0,31.153,31.1691,31.1449,31.153,58800.0
2013-05-02 12:45:00,38.55,38.6,38.55,38.59,33800.0,31.153,31.1934,31.153,31.1853,33800.0
2013-05-02 12:50:00,38.6,38.61,38.59,38.61,17800.0,31.1934,31.2015,31.1853,31.2015,17800.0
2013-05-02 12:55:00,38.61,38.65,38.6,38.64,26400.0,31.2015,31.2338,31.1934,31.2257,26400.0
2013-05-02 13:00:00,38.64,38.66,38.63,38.64,29600.0,31.2257,31.2419,31.2176,31.2257,29600.0
2013-05-02 13:05:00,38.64,38.66,38.62,38.66,25700.0,31.2257,31.2419,31.2096,31.2419,25700.0
2013-05-02 13:10:00,38.66,38.66,38.64,38.66,41600.0,31.2419,31.2419,31.2257,31.2419,41600.0
2013-05-02 13:15:00,38.66,38.7,38.65,38.69,48600.0,31.2419,31.2742,31.2338,31.2661,48600.0
2013-05-02 13:20:00,38.69,38.7,38.66,38.66,61400.0,31.2661,31.2742,31.2419,31.2419,61400.0
2013-05-02 13:25:00,38.67,38.72,38.66,38.69,39100.0,31.25,31.2904,31.2419,31.2661,39100.0
2013-05-02 13:30:00,38.68,38.71,38.68,38.71,16900.0,31.258,31.2823,31.258,31.2823,16900.0
2013-05-02 13:35:00,38.71,38.71,38.67,38.7,58700.0,31.2823,31.2823,31.25,31.2742,58700.0
2013-05-02 13:40:00,38.7,38.73,38.69,38.7,50300.0,31.2742,31.2984,31.2661,31.2742,50300.0
2013-05-02 13:45:00,38.69,38.7,38.66,38.67,25700.0,31.2661,31.2742,31.2419,31.25,25700.0
2013-05-02 13:50:00,38.67,38.68,38.66,38.68,17500.0,31.25,31.258,31.2419,31.258,17500.0
2013-05-02 13:55:00,38.68,38.7,38.67,38.7,15800.0,31.258,31.2742,31.25,31.2742,15800.0
2013-05-02 14:00:00,38.7,38.72,38.69,38.72,47200.0,31.2742,31.2904,31.2661,31.2904,47200.0
2013-05-02 14:05:00,38.71,38.72,38.65,38.66,26800.0,31.2823,31.2904,31.2338,31.2419,26800.0
2013-05-02 14:10:00,38.65,38.66,38.63,38.63,28300.0,31.2338,31.2419,31.2176,31.2176,28300.0
2013-05-02 14:15:00,38.62,38.66,38.61,38.66,21900.0,31.2096,31.2419,31.2015,31.2419,21900.0
2013-05-02 14:20:00,38.66,38.66,38.63,38.64,39000.0,31.2419,31.2419,31.2176,31.2257,39000.0
2013-05-02 14:25:00,38.63,38.68,38.63,38.68,168600.0,31.2176,31.258,31.2176,31.258,168600.0
2013-05-02 14:30:00,38.68,38.72,38.67,38.71,52800.0,31.258,31.2904,31.25,31.2823,52800.0
2013-05-02 14:35:00,38.72,38.78,38.72,38.78,76600.0,31.2904,31.3389,31.2904,31.3389,76600.0
2013-05-02 14:40:00,38.78,38.8,38.76,38.77,135500.0,31.3389,31.355,31.3227,31.3308,135500.0
2013-05-02 14:45:00,38.77,38.78,38.76,38.76,71800.0,31.3308,31.3389,31.3227,31.3227,71800.0
2013-05-02 14:50:00,38.76,38.78,38.76,38.76,73000.0,31.3227,31.3389,31.3227,31.3227,73000.0
2013-05-02 14:55:00,38.76,38.77,38.75,38.76,111900.0,31.3227,31.3308,31.3146,31.3227,111900.0
2013-05-02 15:00:00,38.76,38.8,38.75,38.78,91700.0,31.3227,31.355,31.3146,31.3389,91700.0
2013-05-02 15:05:00,38.77,38.8,38.75,38.79,257400.0,31.3308,31.355,31.3146,31.3469,257400.0
2013-05-02 15:10:00,38.79,38.83,38.78,38.83,48700.0,31.3469,31.3793,31.3389,31.3793,48700.0
2013-05-02 15:15:00,38.82,38.84,38.78,38.81,294700.0,31.3712,31.3873,31.3389,31.3631,294700.0
2013-05-02 15:20:00,38.81,38.87,38.8,38.84,113600.0,31.3631,31.4116,31.355,31.3873,113600.0
2013-05-02 15:25:00,38.84,38.84,38.76,38.77,71900.0,31.3873,31.3873,31.3227,31.3308,71900.0
2013-05-02 15:30:00,38.77,38.84,38.76,38.82,175800.0,31.3308,31.3873,31.3227,31.3712,175800.0
2013-05-02 15:35:00,38.82,38.83,38.79,38.82,132700.0,31.3712,31.3793,31.3469,31.3712,132700.0
2013-05-02 15:40:00,38.82,38.85,38.82,38.83,94400.0,31.3712,31.3954,31.3712,31.3793,94400.0
2013-05-02 15:45:00,38.82,38.83,38.8,38.82,261000.0,31.3712,31.3793,31.355,31.3712,261000.0
2013-05-02 15:50:00,38.81,38.84,38.81,38.84,228500.0,31.3631,31.3873,31.3631,31.3873,228500.0
2013-05-02 15:55:00,38.84,38.87,38.83,38.86,303800.0,31.3873,31.4116,31.3793,31.4035,303800.0
2013-05-03 09:30:00,39.15,39.29,39.05,39.15,155800.0,31.6379,31.751,31.557,31.6379,155800.0
2013-05-03 09:35:00,39.15,39.22,39.09,39.19,69700.0,31.6379,31.6944,31.5894,31.6702,69700.0
2013-05-03 09:40:00,39.21,39.25,39.15,39.25,81000.0,31.6863,31.7187,31.6379,31.7187,81000.0
2013-05-03 09:45:00,39.25,39.29,39.17,39.23,98900.0,31.7187,31.751,31.654,31.7025,98900.0
2013-05-03 09:50:00,39.23,39.38,39.21,39.38,196800.0,31.7025,31.8237,31.6863,31.8237,196800.0
2013-05-03 09:55:00,39.38,39.55,39.36,39.55,216200.0,31.8237,31.9611,31.8076,31.9611,216200.0
2013-05-03 10:00:00,39.53,39.59,39.46,39.54,264300.0,31.9449,31.9934,31.8884,31.953,264300.0
2013-05-03 10:05:00,39.54,39.61,39.51,39.51,108300.0,31.953,32.0096,31.9288,31.9288,108300.0
2013-05-03 10:10:00,39.52,39.53,39.4,39.5,83700.0,31.9369,31.9449,31.8399,31.9207,83700.0
2013-05-03 10:15:00,39.5,39.51,39.38,39.39,143000.0,31.9207,31.9288,31.8237,31.8318,143000.0
2013-05-03 10:20:00,39.39,39.55,39.39,39.55,86500.0,31.8318,31.9611,31.8318,31.9611,86500.0
2013-05-03 10:25:00,39.55,39.57,39.52,39.52,55100.0,31.9611,31.9773,31.9369,31.9369,55100.0
2013-05-03 10:30:00,39.52,39.54,39.5,39.51,55900.0,31.9369,31.953,31.9207,31.9288,55900.0
2013-05-03 10:35:00,39.5,39.53,39.49,39.51,100700.0,31.9207,31.9449,31.9126,31.9288,100700.0
2013-05-03 10:40:00,39.51,39.54,39.49,39.52,107100.0,31.9288,31.953,31.9126,31.9369,107100.0
2013-05-03 10:45:00,39.52,39.54,39.49,39.52,145200.0,31.9369,31.953,31.9126,31.9369,145200.0
2013-05-03 10:50:00,39.53,39.56,39.5,39.5,108600.0,31.9449,31.9692,31.9207,31.9207,108600.0
2013-05-03 10:55:00,39.5,39.52,39.49,39.51,36400.0,31.9207,31.9369,31.9126,31.9288,36400.0
2013-05-03 11:00:00,39.51,39.53,39.51,39.52,40000.0,31.9288,31.9449,31.9288,31.9369,40000.0
2013-05-03 11:05:00,39.52,39.55,39.52,39.55,63200.0,31.9369,31.9611,31.9369,31.9611,63200.0
2013-05-03 11:10:00,39.54,39.55,39.48,39.51,69700.0,31.953,31.9611,31.9045,31.9288,69700.0
2013-05-03 11:15:00,39.51,39.51,39.48,39.5,97500.0,31.9288,31.9288,31.9045,31.9207,97500.0
2013-05-03 11:20:00,39.5,39.52,39.49,39.49,45200.0,31.9207,31.9369,31.9126,31.9126,45200.0
2013-05-03 11:25:00,39.49,39.55,39.48,39.51,62000.0,31.9126,31.9611,31.9045,31.9288,62000.0
2013-05-03 11:30:00,39.5,39.52,39.48,39.52,67100.0,31.9207,31.9369,31.9045,31.9369,67100.0
2013-05-03 11:35:00,39.52,39.52,39.45,39.46,45000.0,31.9369,31.9369,31.8803,31.8884,45000.0
2013-05-03 11:40:00,39.45,39.47,39.44,39.45,23200.0,31.8803,31.8965,31.8722,31.8803,23200.0
2013-05-03 11:45:00,39.44,39.53,39.44,39.52,50100.0,31.8722,31.9449,31.8722,31.9369,50100.0
2013-05-03 11:50:00,39.52,39.53,39.5,39.5,36400.0,31.9369,31.9449,31.9207,31.9207,36400.0
2013-05-03 11:55:00,39.49,39.5,39.46,39.48,62500.0,31.9126,31.9207,31.8884,31.9045,62500.0
2013-05-03 12:00:00,39.47,39.49,39.46,39.49,35200.0,31.8965,31.9126,31.8884,31.9126,35200.0
2013-05-03 12:05:00,39.48,39.48,39.46,39.47,29000.0,31.9045,31.9045,31.8884,31.8965,29000.0
2013-05-03 12:10:00,39.47,39.48,39.44,39.46,25000.0,31.8965,31.9045,31.8722,31.8884,25000.0
2013-05-03 12:15:00,39.45,39.51,39.45,39.49,50700.0,31.8803,31.9288,31.8803,31.9126,50700.0
2013-05-03 12:20:00,39.5,39.55,39.49,39.52,39600.0,31.9207,31.9611,31.9126,31.9369,39600.0
2013-05-03 12:25:00,39.52,39.53,39.51,39.52,33200.0,31.9369,31.9449,31.9288,31.9369,33200.0
2013-05-03 12:30:00,39.51,39.52,39.46,39.46,32200.0,31.9288,31.9369,31.8884,31.8884,32200.0
2013-05-03 12:35:00,39.46,39.47,39.4,39.4,43300.0,31.8884,31.8965,31.8399,31.8399,43300.0
2013-05-03 12:40:00,39.4,39.45,39.39,39.44,45100.0,31.8399,31.8803,31.8318,31.8722,45100.0
2013-05-03 12:45:00,39.44,39.45,39.41,39.41,21300.0,31.8722,31.8803,31.848,31.848,21300.0
2013-05-03 12:50:00,39.42,39.43,39.38,39.4,141400.0,31.856,31.8641,31.8237,31.8399,141400.0
2013-05-03 12:55:00,39.4,39.47,39.4,39.47,75000.0,31.8399,31.8965,31.8399,31.8965,75000.0
2013-05-03 13:00:00,39.46,39.47,39.43,39.43,28400.0,31.8884,31.8965,31.8641,31.8641,28400.0
2013-05-03 13:05:00,39.43,39.46,39.43,39.44,17300.0,31.8641,31.8884,31.8641,31.8722,17300.0
2013-05-03 13:10:00,39.45,39.48,39.44,39.48,28000.0,31.8803,31.9045,31.8722,31.9045,28000.0
2013-05-03 13:15:00,39.47,39.49,39.47,39.47,113300.0,31.8965,31.9126,31.8965,31.8965,113300.0
2013-05-03 13:20:00,39.48,39.5,39.47,39.49,59500.0,31.9045,31.9207,31.8965,31.9126,59500.0
2013-05-03 13:25:00,39.49,39.5,39.47,39.47,56400.0,31.9126,31.9207,31.8965,31.8965,56400.0
2013-05-03 13:30:00,39.47,39.5,39.44,39.45,60600.0,31.8965,31.9207,31.8722,31.8803,60600.0
2013-05-03 13:35:00,39.44,39.46,39.43,39.45,34000.0,31.8722,31.8884,31.8641,31.8803,34000.0
2013-05-03 13:40:00,39.45,39.45,39.4,39.42,61500.0,31.8803,31.8803,31.8399,31.856,61500.0
2013-05-03 13:45:00,39.43,39.46,39.41,39.42,55500.0,31.8641,31.8884,31.848,31.856,55500.0
2013-05-03 13:50:00,39.41,39.42,39.39,39.39,45900.0,31.848,31.856,31.8318,31.8318,45900.0
2013-05-03 13:55:00,39.39,39.4,39.35,39.36,43600.0,31.8318,31.8399,31.7995,31.8076,43600.0
2013-05-03 14:00:00,39.36,39.4,39.36,39.37,43300.0,31.8076,31.8399,31.8076,31.8156,43300.0
2013-05-03 14:05:00,39.37,39.38,39.35,39.36,23600.0,31.8156,31.8237,31.7995,31.8076,23600.0
2013-05-03 14:10:00,39.37,39.43,39.37,39.42,57000.0,31.8156,31.8641,31.8156,31.856,57000.0
2013-05-03 14:15:00,39.41,39.42,39.39,39.42,28100.0,31.848,31.856,31.8318,31.856,28100.0
2013-05-03 14:20:00,39.42,39.48,39.41,39.48,37600.0,31.856,31.9045,31.848,31.9045,37600.0
2013-05-03 14:25:00,39.47,39.5,39.47,39.49,48400.0,31.8965,31.9207,31.8965,31.9126,48400.0
2013-05-03 14:30:00,39.48,39.49,39.47,39.48,27600.0,31.9045,31.9126,31.8965,31.9045,27600.0
2013-05-03 14:35:00,39.48,39.49,39.46,39.46,30800.0,31.9045,31.9126,31.8884,31.8884,30800.0
2013-05-03 14:40:00,39.46,39.46,39.43,39.44,123100.0,31.8884,31.8884,31.8641,31.8722,123100.0
2013-05-03 14:45:00,39.43,39.46,39.42,39.45,154200.0,31.8641,31.8884,31.856,31.8803,154200.0
2013-05-03 14:50:00,39.45,39.48,39.45,39.47,43200.0,31.8803,31.9045,31.8803,31.8965,43200.0
2013-05-03 14:55:00,39.46,39.49,39.46,39.49,43500.0,31.8884,31.9126,31.8884,31.9126,43500.0
2013-05-03 15:00:00,39.48,39.5,39.47,39.47,96200.0,31.9045,31.9207,31.8965,31.8965,96200.0
2013-05-03 15:05:00,39.47,39.49,39.47,39.49,82300.0,31.8965,31.9126,31.8965,31.9126,82300.0
2013-05-03 15:10:00,39.48,39.49,39.46,39.46,74500.0,31.9045,31.9126,31.8884,31.8884,74500.0
2013-05-03 15:15:00,39.46,39.49,39.44,39.48,61500.0,31.8884,31.9126,31.8722,31.9045,61500.0
2013-05-03 15:20:00,39.48,39.49,39.45,39.46,51000.0,31.9045,31.9126,31.8803,31.8884,51000.0
2013-05-03 15:25:00,39.46,39.51,39.46,39.51,58000.0,31.8884,31.9288,31.8884,31.9288,58000.0
2013-05-03 15:30:00,39.51,39.54,39.5,39.52,152200.0,31.9288,31.953,31.9207,31.9369,152200.0
2013-05-03 15:35:00,39.52,39.56,39.52,39.56,128800.0,31.9369,31.9692,31.9369,31.9692,128800.0
2013-05-03 15:40:00,39.56,39.6,39.54,39.59,126500.0,31.9692,32.0015,31.953,31.9934,126500.0
2013-05-03 15:45:00,39.59,39.6,39.58,39.59,117400.0,31.9934,32.0015,31.9853,31.9934,117400.0
2013-05-03 15:50:00,39.58,39.59,39.55,39.55,175900.0,31.9853,31.9934,31.9611,31.9611,175900.0
2013-05-03 15:55:00,39.55,39.59,39.54,39.58,494900.0,31.9611,31.9934,31.953,31.9853,494900.0
2013-05-06 09:30:00,39.54,39.69,39.5,39.65,129900.0,31.953,32.0742,31.9207,32.0419,129900.0
2013-05-06 09:35:00,39.65,39.88,39.64,39.86,137800.0,32.0419,32.2278,32.0338,32.2116,137800.0
2013-05-06 09:40:00,39.85,39.9,39.71,39.79,92200.0,32.2035,32.2439,32.0904,32.1551,92200.0
2013-05-06 09:45:00,39.79,39.79,39.72,39.75,140600.0,32.1551,32.1551,32.0985,32.1227,140600.0
2013-05-06 09:50:00,39.75,39.77,39.72,39.77,72500.0,32.1227,32.1389,32.0985,32.1389,72500.0
2013-05-06 09:55:00,39.76,39.77,39.72,39.73,55900.0,32.1308,32.1389,32.0985,32.1066,55900.0
2013-05-06 10:00:00,39.73,39.76,39.64,39.67,100200.0,32.1066,32.1308,32.0338,32.0581,100200.0
2013-05-06 10:05:00,39.67,39.75,39.66,39.74,181100.0,32.0581,32.1227,32.05,32.1146,181100.0
2013-05-06 10:10:00,39.74,39.75,39.6,39.63,83800.0,32.1146,32.1227,32.0015,32.0258,83800.0
2013-05-06 10:15:00,39.63,39.65,39.56,39.61,86200.0,32.0258,32.0419,31.9692,32.0096,86200.0
2013-05-06 10:20:00,39.61,39.72,39.61,39.7,48300.0,32.0096,32.0985,32.0096,32.0823,48300.0
2013-05-06 10:25:00,39.69,39.79,39.69,39.78,150000.0,32.0742,32.1551,32.0742,32.147,150000.0
2013-05-06 10:30:00,39.78,39.78,39.72,39.74,109800.0,32.147,32.147,32.0985,32.1146,109800.0
2013-05-06 10:35:00,39.74,39.77,39.73,39.74,66700.0,32.1146,32.1389,32.1066,32.1146,66700.0
2013-05-06 10:40:00,39.74,39.75,39.68,39.68,89800.0,32.1146,32.1227,32.0662,32.0662,89800.0
2013-05-06 10:45:00,39.68,39.69,39.59,39.6,125400.0,32.0662,32.0742,31.9934,32.0015,125400.0
2013-05-06 10:50:00,39.59,39.67,39.55,39.67,221900.0,31.9934,32.0581,31.9611,32.0581,221900.0
2013-05-06 10:55:00,39.66,39.69,39.65,39.67,73500.0,32.05,32.0742,32.0419,32.0581,73500.0
2013-05-06 11:00:00,39.68,39.72,39.68,39.69,57100.0,32.0662,32.0985,32.0662,32.0742,57100.0
2013-05-06 11:05:00,39.68,39.71,39.65,39.7,50100.0,32.0662,32.0904,32.0419,32.0823,50100.0
2013-05-06 11:10:00,39.69,39.7,39.67,39.7,35000.0,32.0742,32.0823,32.0581,32.0823,35000.0
2013-05-06 11:15:00,39.7,39.73,39.69,39.73,61700.0,32.0823,32.1066,32.0742,32.1066,61700.0
2013-05-06 11:20:00,39.73,39.76,39.73,39.75,66300.0,32.1066,32.1308,32.1066,32.1227,66300.0
2013-05-06 11:25:00,39.74,39.83,39.74,39.81,79100.0,32.1146,32.1874,32.1146,32.1712,79100.0
2013-05-06 11:30:00,39.8,39.81,39.74,39.77,31300.0,32.1631,32.1712,32.1146,32.1389,31300.0
2013-05-06 11:35:00,39.76,39.82,39.76,39.81,25600.0,32.1308,32.1793,32.1308,32.1712,25600.0
2013-05-06 11:40:00,39.81,39.9,39.81,39.89,132300.0,32.1712,32.2439,32.1712,32.2359,132300.0
2013-05-06 11:45:00,39.89,39.9,39.85,39.85,106000.0,32.2359,32.2439,32.2035,32.2035,106000.0
2013-05-06 11:50:00,39.86,39.87,39.83,39.87,45000.0,32.2116,32.2197,32.1874,32.2197,45000.0
2013-05-06 11:55:00,39.86,39.89,39.86,39.86,49400.0,32.2116,32.2359,32.2116,32.2116,49400.0
2013-05-06 12:00:00,39.86,39.87,39.83,39.83,33900.0,32.2116,32.2197,32.1874,32.1874,33900.0
2013-05-06 12:05:00,39.83,39.84,39.8,39.81,85600.0,32.1874,32.1955,32.1631,32.1712,85600.0
2013-05-06 12:10:00,39.81,39.83,39.77,39.83,141400.0,32.1712,32.1874,32.1389,32.1874,141400.0
2013-05-06 12:15:00,39.83,39.84,39.82,39.84,57700.0,32.1874,32.1955,32.1793,32.1955,57700.0
2013-05-06 12:20:00,39.83,39.88,39.83,39.88,62800.0,32.1874,32.2278,32.1874,32.2278,62800.0
2013-05-06 12:25:00,39.88,39.93,39.87,39.93,58000.0,32.2278,32.2682,32.2197,32.2682,58000.0
2013-05-06 12:30:00,39.93,39.99,39.92,39.99,105300.0,32.2682,32.3167,32.2601,32.3167,105300.0
2013-05-06 12:35:00,39.99,40.06,39.88,39.89,308500.0,32.3167,32.3732,32.2278,32.2359,308500.0
2013-05-06 12:40:00,39.89,39.96,39.88,39.96,38900.0,32.2359,32.2924,32.2278,32.2924,38900.0
2013-05-06 12:45:00,39.96,39.99,39.96,39.97,50000.0,32.2924,32.3167,32.2924,32.3005,50000.0
2013-05-06 12:50:00,39.97,39.98,39.91,39.91,80300.0,32.3005,32.3086,32.252,32.252,80300.0
2013-05-06 12:55:00,39.91,39.98,39.91,39.95,156900.0,32.252,32.3086,32.252,32.2844,156900.0
2013-05-06 13:00:00,39.95,39.97,39.92,39.95,31000.0,32.2844,32.3005,32.2601,32.2844,31000.0
2013-05-06 13:05:00,39.95,39.96,39.92,39.93,31100.0,32.2844,32.2924,32.2601,32.2682,31100.0
2013-05-06 13:10:00,39.93,39.96,39.92,39.96,28500.0,32.2682,32.2924,32.2601,32.2924,28500.0
2013-05-06 13:15:00,39.95,40.0,39.95,40.0,28300.0,32.2844,32.3248,32.2844,32.3248,28300.0
2013-05-06 13:20:00,39.99,40.0,39.99,39.99,21200.0,32.3167,32.3248,32.3167,32.3167,21200.0
2013-05-06 13:25:00,39.99,40.08,39.99,40.08,102500.0,32.3167,32.3894,32.3167,32.3894,102500.0
2013-05-06 13:30:00,40.08,40.22,40.08,40.22,256300.0,32.3894,32.5025,32.3894,32.5025,256300.0
2013-05-06 13:35:00,40.22,40.28,40.22,40.27,178000.0,32.5025,32.551,32.5025,32.5429,178000.0
2013-05-06 13:40:00,40.27,40.27,40.24,40.25,75400.0,32.5429,32.5429,32.5187,32.5268,75400.0
2013-05-06 13:45:00,40.25,40.33,40.25,40.32,105800.0,32.5268,32.5914,32.5268,32.5834,105800.0
2013-05-06 13:50:00,40.32,40.32,40.28,40.3,89800.0,32.5834,32.5834,32.551,32.5672,89800.0
2013-05-06 13:55:00,40.3,40.42,40.3,40.41,135800.0,32.5672,32.6642,32.5672,32.6561,135800.0
2013-05-06 14:00:00,40.41,40.44,40.39,40.4,104600.0,32.6561,32.6803,32.6399,32.648,104600.0
2013-05-06 14:05:00,40.4,40.43,40.4,40.43,65400.0,32.648,32.6722,32.648,32.6722,65400.0
2013-05-06 14:10:00,40.43,40.48,40.42,40.48,181400.0,32.6722,32.7127,32.6642,32.7127,181400.0
2013-05-06 14:15:00,40.47,40.55,40.47,40.55,191600.0,32.7046,32.7692,32.7046,32.7692,191600.0
2013-05-06 14:20:00,40.54,40.59,40.54,40.59,167500.0,32.7611,32.8015,32.7611,32.8015,167500.0
2013-05-06 14:25:00,40.59,40.63,40.59,40.61,184300.0,32.8015,32.8339,32.8015,32.8177,184300.0
2013-05-06 14:30:00,40.61,40.61,40.55,40.59,246000.0,32.8177,32.8177,32.7692,32.8015,246000.0
2013-05-06 14:35:00,40.59,40.65,40.59,40.6,189900.0,32.8015,32.85,32.8015,32.8096,189900.0
2013-05-06 14:40:00,40.61,40.68,40.6,40.67,142700.0,32.8177,32.8743,32.8096,32.8662,142700.0
2013-05-06 14:45:00,40.67,40.67,40.64,40.65,152500.0,32.8662,32.8662,32.842,32.85,152500.0
2013-05-06 14:50:00,40.66,40.76,40.65,40.76,216000.0,32.8581,32.9389,32.85,32.9389,216000.0
2013-05-06 14:55:00,40.75,40.87,40.75,40.86,179800.0,32.9308,33.0278,32.9308,33.0197,179800.0
2013-05-06 15:00:00,40.87,40.88,40.66,40.7,326500.0,33.0278,33.0359,32.8581,32.8904,326500.0
2013-05-06 15:05:00,40.7,40.77,40.69,40.73,301200.0,32.8904,32.947,32.8824,32.9147,301200.0
2013-05-06 15:10:00,40.73,40.73,40.65,40.68,125700.0,32.9147,32.9147,32.85,32.8743,125700.0
2013-05-06 15:15:00,40.68,40.75,40.66,40.73,129600.0,32.8743,32.9308,32.8581,32.9147,129600.0
2013-05-06 15:20:00,40.74,40.76,40.72,40.73,151700.0,32.9228,32.9389,32.9066,32.9147,151700.0
2013-05-06 15:25:00,40.73,40.78,40.72,40.77,123900.0,32.9147,32.9551,32.9066,32.947,123900.0
2013-05-06 15:30:00,40.77,40.79,40.74,40.79,240000.0,32.947,32.9632,32.9228,32.9632,240000.0
2013-05-06 15:35:00,40.79,40.82,40.76,40.77,201600.0,32.9632,32.9874,32.9389,32.947,201600.0
2013-05-06 15:40:00,40.77,40.81,40.77,40.81,169300.0,32.947,32.9793,32.947,32.9793,169300.0
2013-05-06 15:45:00,40.8,40.8,40.72,40.75,379400.0,32.9713,32.9713,32.9066,32.9308,379400.0
2013-05-06 15:50:00,40.75,40.76,40.72,40.75,197700.0,32.9308,32.9389,32.9066,32.9308,197700.0
2013-05-06 15:55:00,40.74,40.81,40.72,40.81,434900.0,32.9228,32.9793,32.9066,32.9793,434900.0
2013-05-07 09:30:00,40.83,41.14,40.74,40.83,270000.0,32.9955,33.246,32.9228,32.9955,270000.0
2013-05-07 09:35:00,40.83,40.83,40.58,40.61,167700.0,32.9955,32.9955,32.7935,32.8177,167700.0
2013-05-07 09:40:00,40.62,40.62,40.42,40.45,198900.0,32.8258,32.8258,32.6642,32.6884,198900.0
2013-05-07 09:45:00,40.45,40.63,40.45,40.6,148100.0,32.6884,32.8339,32.6884,32.8096,148100.0
2013-05-07 09:50:00,40.6,40.61,40.35,40.35,243200.0,32.8096,32.8177,32.6076,32.6076,243200.0
2013-05-07 09:55:00,40.35,40.53,40.34,40.51,118900.0,32.6076,32.7531,32.5995,32.7369,118900.0
2013-05-07 10:00:00,40.52,40.53,40.45,40.47,209600.0,32.745,32.7531,32.6884,32.7046,209600.0
2013-05-07 10:05:00,40.47,40.48,40.33,40.38,112500.0,32.7046,32.7127,32.5914,32.6318,112500.0
2013-05-07 10:10:00,40.38,40.4,40.31,40.34,75900.0,32.6318,32.648,32.5753,32.5995,75900.0
2013-05-07 10:15:00,40.34,40.36,40.16,40.21,188200.0,32.5995,32.6157,32.4541,32.4945,188200.0
2013-05-07 10:20:00,40.21,40.27,40.12,40.19,166600.0,32.4945,32.5429,32.4217,32.4783,166600.0
2013-05-07 10:25:00,40.2,40.31,40.2,40.21,237600.0,32.4864,32.5753,32.4864,32.4945,237600.0
2013-05-07 10:30:00,40.2,40.3,40.19,40.28,143200.0,32.4864,32.5672,32.4783,32.551,143200.0
2013-05-07 10:35:00,40.28,40.4,40.28,40.38,92700.0,32.551,32.648,32.551,32.6318,92700.0
2013-05-07 10:40:00,40.39,40.43,40.31,40.32,76900.0,32.6399,32.6722,32.5753,32.5834,76900.0
2013-05-07 10:45:00,40.32,40.4,40.32,40.39,66400.0,32.5834,32.648,32.5834,32.6399,66400.0
2013-05-07 10:50:00,40.38,40.39,40.28,40.29,85800.0,32.6318,32.6399,32.551,32.5591,85800.0
2013-05-07 10:55:00,40.29,40.31,40.26,40.28,54100.0,32.5591,32.5753,32.5349,32.551,54100.0
2013-05-07 11:00:00,40.28,40.34,40.26,40.33,46400.0,32.551,32.5995,32.5349,32.5914,46400.0
2013-05-07 11:05:00,40.33,40.42,40.31,40.41,70800.0,32.5914,32.6642,32.5753,32.6561,70800.0
2013-05-07 11:10:00,40.41,40.44,40.36,40.36,72100.0,32.6561,32.6803,32.6157,32.6157,72100.0
2013-05-07 11:15:00,40.36,40.39,40.33,40.39,52900.0,32.6157,32.6399,32.5914,32.6399,52900.0
2013-05-07 11:20:00,40.39,40.41,40.36,40.41,44900.0,32.6399,32.6561,32.6157,32.6561,44900.0
2013-05-07 11:25:00,40.41,40.41,40.38,40.39,70300.0,32.6561,32.6561,32.6318,32.6399,70300.0
2013-05-07 11:30:00,40.39,40.4,40.33,40.38,70500.0,32.6399,32.648,32.5914,32.6318,70500.0
2013-05-07 11:35:00,40.38,40.41,40.38,40.38,37800.0,32.6318,32.6561,32.6318,32.6318,37800.0
2013-05-07 11:40:00,40.38,40.39,40.36,40.37,25200.0,32.6318,32.6399,32.6157,32.6238,25200.0
2013-05-07 11:45:00,40.36,40.39,40.35,40.38,32300.0,32.6157,32.6399,32.6076,32.6318,32300.0
2013-05-07 11:50:00,40.37,40.37,40.34,40.35,40700.0,32.6238,32.6238,32.5995,32.6076,40700.0
2013-05-07 11:55:00,40.34,40.35,40.3,40.3,54200.0,32.5995,32.6076,32.5672,32.5672,54200.0
2013-05-07 12:00:00,40.3,40.38,40.29,40.36,59200.0,32.5672,32.6318,32.5591,32.6157,59200.0
2013-05-07 12:05:00,40.35,40.36,40.29,40.3,38600.0,32.6076,32.6157,32.5591,32.5672,38600.0
2013-05-07 12:10:00,40.29,40.34,40.28,40.33,46500.0,32.5591,32.5995,32.551,32.5914,46500.0
2013-05-07 12:15:00,40.32,40.34,40.29,40.3,23600.0,32.5834,32.5995,32.5591,32.5672,23600.0
2013-05-07 12:20:00,40.31,40.36,40.3,40.33,40900.0,32.5753,32.6157,32.5672,32.5914,40900.0
2013-05-07 12:25:00,40.33,40.4,40.32,40.36,105300.0,32.5914,32.648,32.5834,32.6157,105300.0
2013-05-07 12:30:00,40.36,40.4,40.32,40.4,79000.0,32.6157,32.648,32.5834,32.648,79000.0
2013-05-07 12:35:00,40.39,40.46,40.39,40.46,34900.0,32.6399,32.6965,32.6399,32.6965,34900.0
2013-05-07 12:40:00,40.46,40.46,40.4,40.42,30100.0,32.6965,32.6965,32.648,32.6642,30100.0
2013-05-07 12:45:00,40.43,40.48,40.43,40.48,17200.0,32.6722,32.7127,32.6722,32.7127,17200.0
2013-05-07 12:50:00,40.47,40.5,40.45,40.45,42800.0,32.7046,32.7288,32.6884,32.6884,42800.0
2013-05-07 12:55:00,40.45,40.5,40.45,40.5,36300.0,32.6884,32.7288,32.6884,32.7288,36300.0
2013-05-07 13:00:00,40.49,40.51,40.48,40.5,46900.0,32.7207,32.7369,32.7127,32.7288,46900.0
2013-05-07 13:05:00,40.49,40.53,40.46,40.49,93500.0,32.7207,32.7531,32.6965,32.7207,93500.0
2013-05-07 13:10:00,40.49,40.5,40.44,40.45,52300.0,32.7207,32.7288,32.6803,32.6884,52300.0
2013-05-07 13:15:00,40.45,40.46,40.41,40.43,40500.0,32.6884,32.6965,32.6561,32.6722,40500.0
2013-05-07 13:20:00,40.42,40.44,40.36,40.38,81100.0,32.6642,32.6803,32.6157,32.6318,81100.0
2013-05-07 13:25:00,40.38,40.41,40.36,40.41,47800.0,32.6318,32.6561,32.6157,32.6561,47800.0
2013-05-07 13:30:00,40.4,40.41,40.37,40.38,109600.0,32.648,32.6561,32.6238,32.6318,109600.0
2013-05-07 13:35:00,40.37,40.39,40.34,40.37,140600.0,32.6238,32.6399,32.5995,32.6238,140600.0
2013-05-07 13:40:00,40.38,40.38,40.29,40.31,147300.0,32.6318,32.6318,32.5591,32.5753,147300.0
2013-05-07 13:45:00,40.3,40.36,40.3,40.32,70400.0,32.5672,32.6157,32.5672,32.5834,70400.0
2013-05-07 13:50:00,40.32,40.33,40.25,40.25,119300.0,32.5834,32.5914,32.5268,32.5268,119300.0
2013-05-07 13:55:00,40.26,40.28,40.2,40.27,266300.0,32.5349,32.551,32.4864,32.5429,266300.0
2013-05-07 14:00:00,40.27,40.28,40.25,40.26,73900.0,32.5429,32.551,32.5268,32.5349,73900.0
2013-05-07 14:05:00,40.25,40.28,40.22,40.22,176400.0,32.5268,32.551,32.5025,32.5025,176400.0
2013-05-07 14:10:00,40.23,40.25,40.19,40.22,239800.0,32.5106,32.5268,32.4783,32.5025,239800.0
2013-05-07 14:15:00,40.22,40.26,40.2,40.26,139700.0,32.5025,32.5349,32.4864,32.5349,139700.0
2013-05-07 14:20:00,40.26,40.37,40.26,40.36,117800.0,32.5349,32.6238,32.5349,32.6157,117800.0
2013-05-07 14:25:00,40.36,40.38,40.3,40.33,151000.0,32.6157,32.6318,32.5672,32.5914,151000.0
2013-05-07 14:30:00,40.33,40.35,40.31,40.32,85600.0,32.5914,32.6076,32.5753,32.5834,85600.0
2013-05-07 14:35:00,40.32,40.35,40.27,40.29,56500.0,32.5834,32.6076,32.5429,32.5591,56500.0
2013-05-07 14:40:00,40.29,40.34,40.29,40.3,129400.0,32.5591,32.5995,32.5591,32.5672,129400.0
2013-05-07 14:45:00,40.3,40.33,40.28,40.3,93600.0,32.5672,32.5914,32.551,32.5672,93600.0
2013-05-07 14:50:00,40.3,40.3,40.28,40.3,52600.0,32.5672,32.5672,32.551,32.5672,52600.0
2013-05-07 14:55:00,40.3,40.35,40.28,40.35,148000.0,32.5672,32.6076,32.551,32.6076,148000.0
2013-05-07 15:00:00,40.34,40.34,40.27,40.3,125200.0,32.5995,32.5995,32.5429,32.5672,125200.0
2013-05-07 15:05:00,40.31,40.37,40.3,40.37,205100.0,32.5753,32.6238,32.5672,32.6238,205100.0
2013-05-07 15:10:00,40.37,40.41,40.36,40.4,129700.0,32.6238,32.6561,32.6157,32.648,129700.0
2013-05-07 15:15:00,40.39,40.4,40.34,40.34,59400.0,32.6399,32.648,32.5995,32.5995,59400.0
2013-05-07 15:20:00,40.34,40.34,40.31,40.34,99600.0,32.5995,32.5995,32.5753,32.5995,99600.0
2013-05-07 15:25:00,40.34,40.34,40.3,40.3,73800.0,32.5995,32.5995,32.5672,32.5672,73800.0
2013-05-07 15:30:00,40.31,40.34,40.3,40.33,126600.0,32.5753,32.5995,32.5672,32.5914,126600.0
2013-05-07 15:35:00,40.33,40.35,40.3,40.34,166500.0,32.5914,32.6076,32.5672,32.5995,166500.0
2013-05-07 15:40:00,40.34,40.38,40.34,40.38,144700.0,32.5995,32.6318,32.5995,32.6318,144700.0
2013-05-07 15:45:00,40.38,40.41,40.31,40.31,245600.0,32.6318,32.6561,32.5753,32.5753,245600.0
2013-05-07 15:50:00,40.32,40.35,40.29,40.3,314700.0,32.5834,32.6076,32.5591,32.5672,314700.0
2013-05-07 15:55:00,40.3,40.31,40.27,40.3,301100.0,32.5672,32.5753,32.5429,32.5672,301100.0
2013-05-08 09:30:00,40.7,40.8,40.36,40.36,277800.0,32.8904,32.9713,32.6157,32.6157,277800.0
2013-05-08 09:35:00,40.39,40.44,40.3,40.39,182500.0,32.6399,32.6803,32.5672,32.6399,182500.0
2013-05-08 09:40:00,40.39,40.4,40.3,40.31,142300.0,32.6399,32.648,32.5672,32.5753,142300.0
2013-05-08 09:45:00,40.32,40.38,40.26,40.29,149700.0,32.5834,32.6318,32.5349,32.5591,149700.0
2013-05-08 09:50:00,40.3,40.32,40.22,40.29,204000.0,32.5672,32.5834,32.5025,32.5591,204000.0
2013-05-08 09:55:00,40.28,40.42,40.24,40.42,480500.0,32.551,32.6642,32.5187,32.6642,480500.0
2013-05-08 10:00:00,40.42,40.52,40.41,40.45,358600.0,32.6642,32.745,32.6561,32.6884,358600.0
2013-05-08 10:05:00,40.46,40.46,40.34,40.41,147500.0,32.6965,32.6965,32.5995,32.6561,147500.0
2013-05-08 10:10:00,40.41,40.48,40.4,40.46,95100.0,32.6561,32.7127,32.648,32.6965,95100.0
2013-05-08 10:15:00,40.45,40.5,40.45,40.49,112800.0,32.6884,32.7288,32.6884,32.7207,112800.0
2013-05-08 10:20:00,40.49,40.51,40.45,40.5,140900.0,32.7207,32.7369,32.6884,32.7288,140900.0
2013-05-08 10:25:00,40.5,40.5,40.49,40.5,92400.0,32.7288,32.7288,32.7207,32.7288,92400.0
2013-05-08 10:30:00,40.5,40.51,40.48,40.5,144000.0,32.7288,32.7369,32.7127,32.7288,144000.0
2013-05-08 10:35:00,40.5,40.52,40.49,40.5,101800.0,32.7288,32.745,32.7207,32.7288,101800.0
2013-05-08 10:40:00,40.49,40.6,40.49,40.6,66100.0,32.7207,32.8096,32.7207,32.8096,66100.0
2013-05-08 10:45:00,40.6,40.65,40.57,40.65,57900.0,32.8096,32.85,32.7854,32.85,57900.0
2013-05-08 10:50:00,40.65,40.7,40.64,40.68,179100.0,32.85,32.8904,32.842,32.8743,179100.0
2013-05-08 10:55:00,40.68,40.75,40.67,40.74,52100.0,32.8743,32.9308,32.8662,32.9228,52100.0
2013-05-08 11:00:00,40.74,40.79,40.74,40.79,55500.0,32.9228,32.9632,32.9228,32.9632,55500.0
2013-05-08 11:05:00,40.79,40.83,40.78,40.82,73600.0,32.9632,32.9955,32.9551,32.9874,73600.0
2013-05-08 11:10:00,40.82,40.86,40.81,40.83,85100.0,32.9874,33.0197,32.9793,32.9955,85100.0
2013-05-08 11:15:00,40.83,40.87,40.82,40.85,94100.0,32.9955,33.0278,32.9874,33.0117,94100.0
2013-05-08 11:20:00,40.85,40.86,40.79,40.84,164200.0,33.0117,33.0197,32.9632,33.0036,164200.0
2013-05-08 11:25:00,40.85,40.89,40.84,40.89,49500.0,33.0117,33.044,33.0036,33.044,49500.0
2013-05-08 11:30:00,40.88,40.91,40.88,40.89,44400.0,33.0359,33.0601,33.0359,33.044,44400.0
2013-05-08 11:35:00,40.89,40.92,40.89,40.91,69900.0,33.044,33.0682,33.044,33.0601,69900.0
2013-05-08 11:40:00,40.91,40.95,40.91,40.95,43800.0,33.0601,33.0925,33.0601,33.0925,43800.0
2013-05-08 11:45:00,40.95,40.98,40.94,40.97,56300.0,33.0925,33.1167,33.0844,33.1086,56300.0
2013-05-08 11:50:00,40.98,40.98,40.93,40.94,101800.0,33.1167,33.1167,33.0763,33.0844,101800.0
2013-05-08 11:55:00,40.95,40.96,40.91,40.96,60000.0,33.0925,33.1006,33.0601,33.1006,60000.0
2013-05-08 12:00:00,40.96,40.96,40.93,40.94,47300.0,33.1006,33.1006,33.0763,33.0844,47300.0
2013-05-08 12:05:00,40.94,40.98,40.94,40.98,49200.0,33.0844,33.1167,33.0844,33.1167,49200.0
2013-05-08 12:10:00,40.97,41.02,40.96,41.01,67500.0,33.1086,33.149,33.1006,33.141,67500.0
2013-05-08 12:15:00,41.01,41.05,41.0,41.02,124500.0,33.141,33.1733,33.1329,33.149,124500.0
2013-05-08 12:20:00,41.01,41.03,41.0,41.0,82100.0,33.141,33.1571,33.1329,33.1329,82100.0
2013-05-08 12:25:00,40.99,41.0,40.96,40.99,108300.0,33.1248,33.1329,33.1006,33.1248,108300.0
2013-05-08 12:30:00,40.98,41.0,40.96,40.99,85300.0,33.1167,33.1329,33.1006,33.1248,85300.0
2013-05-08 12:35:00,41.0,41.0,40.96,40.98,43800.0,33.1329,33.1329,33.1006,33.1167,43800.0
2013-05-08 12:40:00,40.98,41.05,40.98,41.04,100900.0,33.1167,33.1733,33.1167,33.1652,100900.0
2013-05-08 12:45:00,41.04,41.1,41.04,41.1,83700.0,33.1652,33.2137,33.1652,33.2137,83700.0
2013-05-08 12:50:00,41.1,41.16,41.09,41.16,126700.0,33.2137,33.2622,33.2056,33.2622,126700.0
2013-05-08 12:55:00,41.16,41.25,41.16,41.22,171500.0,33.2622,33.3349,33.2622,33.3107,171500.0
2013-05-08 13:00:00,41.22,41.3,41.22,41.3,96500.0,33.3107,33.3753,33.3107,33.3753,96500.0
2013-05-08 13:05:00,41.29,41.35,41.29,41.31,134600.0,33.3672,33.4157,33.3672,33.3834,134600.0
2013-05-08 13:10:00,41.32,41.36,41.3,41.34,309800.0,33.3915,33.4238,33.3753,33.4076,309800.0
2013-05-08 13:15:00,41.35,41.52,41.34,41.5,489400.0,33.4157,33.5531,33.4076,33.5369,489400.0
2013-05-08 13:20:00,41.51,41.57,41.38,41.4,270900.0,33.545,33.5935,33.44,33.4561,270900.0
2013-05-08 13:25:00,41.4,41.51,41.34,41.51,226800.0,33.4561,33.545,33.4076,33.545,226800.0
2013-05-08 13:30:00,41.5,41.7,41.49,41.7,311200.0,33.5369,33.6986,33.5289,33.6986,311200.0
2013-05-08 13:35:00,41.7,41.76,41.65,41.67,235400.0,33.6986,33.747,33.6582,33.6743,235400.0
2013-05-08 13:40:00,41.66,41.69,41.56,41.68,161200.0,33.6662,33.6905,33.5854,33.6824,161200.0
2013-05-08 13:45:00,41.68,41.76,41.64,41.71,247800.0,33.6824,33.747,33.6501,33.7066,247800.0
2013-05-08 13:50:00,41.7,41.78,41.65,41.77,147600.0,33.6986,33.7632,33.6582,33.7551,147600.0
2013-05-08 13:55:00,41.77,41.8,41.72,41.78,212400.0,33.7551,33.7794,33.7147,33.7632,212400.0
2013-05-08 14:00:00,41.78,41.95,41.69,41.94,401200.0,33.7632,33.9006,33.6905,33.8925,401200.0
2013-05-08 14:05:00,41.94,41.98,41.91,41.93,281700.0,33.8925,33.9248,33.8683,33.8844,281700.0
2013-05-08 14:10:00,41.94,41.94,41.82,41.83,131100.0,33.8925,33.8925,33.7955,33.8036,131100.0
2013-05-08 14:15:00,41.83,41.89,41.82,41.85,83700.0,33.8036,33.8521,33.7955,33.8198,83700.0
2013-05-08 14:20:00,41.85,41.93,41.84,41.89,121300.0,33.8198,33.8844,33.8117,33.8521,121300.0
2013-05-08 14:25:00,41.89,41.91,41.83,41.84,109100.0,33.8521,33.8683,33.8036,33.8117,109100.0
2013-05-08 14:30:00,41.84,41.84,41.68,41.73,174200.0,33.8117,33.8117,33.6824,33.7228,174200.0
2013-05-08 14:35:00,41.73,41.79,41.66,41.79,135300.0,33.7228,33.7713,33.6662,33.7713,135300.0
2013-05-08 14:40:00,41.79,41.85,41.74,41.83,269300.0,33.7713,33.8198,33.7309,33.8036,269300.0
2013-05-08 14:45:00,41.82,41.88,41.8,41.87,192500.0,33.7955,33.844,33.7794,33.8359,192500.0
2013-05-08 14:50:00,41.87,41.98,41.82,41.96,234500.0,33.8359,33.9248,33.7955,33.9087,234500.0
2013-05-08 14:55:00,41.95,42.0,41.95,42.0,106700.0,33.9006,33.941,33.9006,33.941,106700.0
2013-05-08 15:00:00,41.99,42.0,41.97,41.99,105500.0,33.9329,33.941,33.9168,33.9329,105500.0
2013-05-08 15:05:00,41.99,42.18,41.99,42.17,364600.0,33.9329,34.0865,33.9329,34.0784,364600.0
2013-05-08 15:10:00,42.16,42.18,42.07,42.1,127800.0,34.0703,34.0865,33.9976,34.0218,127800.0
2013-05-08 15:15:00,42.1,42.23,42.07,42.22,230000.0,34.0218,34.1269,33.9976,34.1188,230000.0
2013-05-08 15:20:00,42.22,42.38,42.21,42.34,392600.0,34.1188,34.2481,34.1107,34.2158,392600.0
2013-05-08 15:25:00,42.33,42.36,42.25,42.25,151800.0,34.2077,34.2319,34.143,34.143,151800.0
2013-05-08 15:30:00,42.25,42.39,42.25,42.39,296800.0,34.143,34.2562,34.143,34.2562,296800.0
2013-05-08 15:35:00,42.39,42.4,42.28,42.3,270800.0,34.2562,34.2642,34.1673,34.1834,270800.0
2013-05-08 15:40:00,42.31,42.35,42.25,42.32,236100.0,34.1915,34.2238,34.143,34.1996,236100.0
2013-05-08 15:45:00,42.31,42.32,42.27,42.3,145200.0,34.1915,34.1996,34.1592,34.1834,145200.0
2013-05-08 15:50:00,42.29,42.33,42.27,42.3,369800.0,34.1753,34.2077,34.1592,34.1834,369800.0
2013-05-08 15:55:00,42.3,42.36,42.27,42.34,513200.0,34.1834,34.2319,34.1592,34.2158,513200.0
2013-05-09 09:30:00,42.06,42.26,42.06,42.15,255000.0,33.9895,34.1511,33.9895,34.0622,255000.0
2013-05-09 09:35:00,42.15,42.24,42.07,42.11,128700.0,34.0622,34.1349,33.9976,34.0299,128700.0
2013-05-09 09:40:00,42.11,42.12,42.02,42.08,116600.0,34.0299,34.038,33.9572,34.0056,116600.0
2013-05-09 09:45:00,42.09,42.14,42.05,42.06,69200.0,34.0137,34.0541,33.9814,33.9895,69200.0
2013-05-09 09:50:00,42.06,42.29,42.05,42.27,112400.0,33.9895,34.1753,33.9814,34.1592,112400.0
2013-05-09 09:55:00,42.27,42.27,42.08,42.08,73600.0,34.1592,34.1592,34.0056,34.0056,73600.0
2013-05-09 10:00:00,42.09,42.1,41.94,41.95,222200.0,34.0137,34.0218,33.8925,33.9006,222200.0
2013-05-09 10:05:00,41.95,41.97,41.84,41.88,164000.0,33.9006,33.9168,33.8117,33.844,164000.0
2013-05-09 10:10:00,41.88,41.9,41.77,41.9,140900.0,33.844,33.8602,33.7551,33.8602,140900.0
2013-05-09 10:15:00,41.91,41.94,41.84,41.85,110800.0,33.8683,33.8925,33.8117,33.8198,110800.0
2013-05-09 10:20:00,41.85,41.97,41.83,41.83,95300.0,33.8198,33.9168,33.8036,33.8036,95300.0
2013-05-09 10:25:00,41.83,41.85,41.73,41.73,117100.0,33.8036,33.8198,33.7228,33.7228,117100.0
2013-05-09 10:30:00,41.73,41.81,41.72,41.78,108800.0,33.7228,33.7875,33.7147,33.7632,108800.0
2013-05-09 10:35:00,41.78,41.91,41.78,41.88,103100.0,33.7632,33.8683,33.7632,33.844,103100.0
2013-05-09 10:40:00,41.88,41.89,41.82,41.87,124400.0,33.844,33.8521,33.7955,33.8359,124400.0
2013-05-09 10:45:00,41.88,41.9,41.81,41.82,115000.0,33.844,33.8602,33.7875,33.7955,115000.0
2013-05-09 10:50:00,41.82,41.82,41.73,41.75,105800.0,33.7955,33.7955,33.7228,33.739,105800.0
2013-05-09 10:55:00,41.76,41.79,41.71,41.76,184200.0,33.747,33.7713,33.7066,33.747,184200.0
2013-05-09 11:00:00,41.77,41.8,41.68,41.72,224400.0,33.7551,33.7794,33.6824,33.7147,224400.0
2013-05-09 11:05:00,41.73,41.84,41.72,41.82,93500.0,33.7228,33.8117,33.7147,33.7955,93500.0
2013-05-09 11:10:00,41.83,41.89,41.8,41.86,119900.0,33.8036,33.8521,33.7794,33.8279,119900.0
2013-05-09 11:15:00,41.87,41.87,41.78,41.81,58000.0,33.8359,33.8359,33.7632,33.7875,58000.0
2013-05-09 11:20:00,41.81,41.86,41.8,41.83,147600.0,33.7875,33.8279,33.7794,33.8036,147600.0
2013-05-09 11:25:00,41.84,41.84,41.75,41.77,133500.0,33.8117,33.8117,33.739,33.7551,133500.0
2013-05-09 11:30:00,41.77,41.78,41.73,41.75,91700.0,33.7551,33.7632,33.7228,33.739,91700.0
2013-05-09 11:35:00,41.75,41.75,41.71,41.75,69300.0,33.739,33.739,33.7066,33.739,69300.0
2013-05-09 11:40:00,41.75,41.78,41.72,41.72,64000.0,33.739,33.7632,33.7147,33.7147,64000.0
2013-05-09 11:45:00,41.71,41.71,41.66,41.69,60700.0,33.7066,33.7066,33.6662,33.6905,60700.0
2013-05-09 11:50:00,41.68,41.69,41.63,41.65,115900.0,33.6824,33.6905,33.642,33.6582,115900.0
2013-05-09 11:55:00,41.66,41.66,41.62,41.65,44300.0,33.6662,33.6662,33.6339,33.6582,44300.0
2013-05-09 12:00:00,41.65,41.68,41.65,41.65,71100.0,33.6582,33.6824,33.6582,33.6582,71100.0
2013-05-09 12:05:00,41.65,41.66,41.6,41.63,91400.0,33.6582,33.6662,33.6177,33.642,91400.0
2013-05-09 12:10:00,41.63,41.66,41.61,41.63,66200.0,33.642,33.6662,33.6258,33.642,66200.0
2013-05-09 12:15:00,41.64,41.67,41.62,41.65,55100.0,33.6501,33.6743,33.6339,33.6582,55100.0
2013-05-09 12:20:00,41.64,41.67,41.59,41.66,61600.0,33.6501,33.6743,33.6097,33.6662,61600.0
2013-05-09 12:25:00,41.66,41.68,41.62,41.64,72900.0,33.6662,33.6824,33.6339,33.6501,72900.0
2013-05-09 12:30:00,41.64,41.66,41.61,41.62,71300.0,33.6501,33.6662,33.6258,33.6339,71300.0
2013-05-09 12:35:00,41.63,41.66,41.62,41.63,64900.0,33.642,33.6662,33.6339,33.642,64900.0
2013-05-09 12:40:00,41.64,41.68,41.58,41.58,101300.0,33.6501,33.6824,33.6016,33.6016,101300.0
2013-05-09 12:45:00,41.58,41.59,41.55,41.57,94000.0,33.6016,33.6097,33.5773,33.5935,94000.0
2013-05-09 12:50:00,41.58,41.59,41.55,41.55,59100.0,33.6016,33.6097,33.5773,33.5773,59100.0
2013-05-09 12:55:00,41.55,41.66,41.55,41.62,127500.0,33.5773,33.6662,33.5773,33.6339,127500.0
2013-05-09 13:00:00,41.63,41.68,41.62,41.68,191400.0,33.642,33.6824,33.6339,33.6824,191400.0
2013-05-09 13:05:00,41.67,41.74,41.65,41.68,354800.0,33.6743,33.7309,33.6582,33.6824,354800.0
2013-05-09 13:10:00,41.69,41.75,41.64,41.75,215000.0,33.6905,33.739,33.6501,33.739,215000.0
2013-05-09 13:15:00,41.75,41.77,41.69,41.73,225800.0,33.739,33.7551,33.6905,33.7228,225800.0
2013-05-09 13:20:00,41.72,41.79,41.7,41.78,142500.0,33.7147,33.7713,33.6986,33.7632,142500.0
2013-05-09 13:25:00,41.78,41.82,41.73,41.82,84900.0,33.7632,33.7955,33.7228,33.7955,84900.0
2013-05-09 13:30:00,41.81,42.0,41.81,41.91,197300.0,33.7875,33.941,33.7875,33.8683,197300.0
2013-05-09 13:35:00,41.91,41.93,41.89,41.89,101400.0,33.8683,33.8844,33.8521,33.8521,101400.0
2013-05-09 13:40:00,41.9,42.04,41.9,42.04,69700.0,33.8602,33.9733,33.8602,33.9733,69700.0
2013-05-09 13:45:00,42.04,42.11,42.04,42.08,97700.0,33.9733,34.0299,33.9733,34.0056,97700.0
2013-05-09 13:50:00,42.07,42.15,42.02,42.03,102400.0,33.9976,34.0622,33.9572,33.9652,102400.0
2013-05-09 13:55:00,42.02,42.04,41.98,42.02,61400.0,33.9572,33.9733,33.9248,33.9572,61400.0
2013-05-09 14:00:00,42.03,42.04,41.99,42.0,53900.0,33.9652,33.9733,33.9329,33.941,53900.0
2013-05-09 14:05:00,42.0,42.01,41.89,41.89,126900.0,33.941,33.9491,33.8521,33.8521,126900.0
2013-05-09 14:10:00,41.89,41.95,41.87,41.9,128600.0,33.8521,33.9006,33.8359,33.8602,128600.0
2013-05-09 14:15:00,41.9,41.98,41.9,41.98,49000.0,33.8602,33.9248,33.8602,33.9248,49000.0
2013-05-09 14:20:00,41.97,41.98,41.94,41.95,48000.0,33.9168,33.9248,33.8925,33.9006,48000.0
2013-05-09 14:25:00,41.95,42.02,41.95,41.97,61100.0,33.9006,33.9572,33.9006,33.9168,61100.0
2013-05-09 14:30:00,41.97,41.97,41.9,41.92,94700.0,33.9168,33.9168,33.8602,33.8763,94700.0
2013-05-09 14:35:00,41.92,41.93,41.86,41.86,105100.0,33.8763,33.8844,33.8279,33.8279,105100.0
2013-05-09 14:40:00,41.86,41.87,41.75,41.75,157500.0,33.8279,33.8359,33.739,33.739,157500.0
2013-05-09 14:45:00,41.75,41.8,41.75,41.76,112800.0,33.739,33.7794,33.739,33.747,112800.0
2013-05-09 14:50:00,41.76,41.84,41.76,41.83,137900.0,33.747,33.8117,33.747,33.8036,137900.0
2013-05-09 14:55:00,41.82,41.82,41.69,41.7,134900.0,33.7955,33.7955,33.6905,33.6986,134900.0
2013-05-09 15:00:00,41.69,41.7,41.58,41.61,209500.0,33.6905,33.6986,33.6016,33.6258,209500.0
2013-05-09 15:05:00,41.61,41.69,41.6,41.64,105000.0,33.6258,33.6905,33.6177,33.6501,105000.0
2013-05-09 15:10:00,41.64,41.68,41.6,41.61,137400.0,33.6501,33.6824,33.6177,33.6258,137400.0
2013-05-09 15:15:00,41.6,41.7,41.58,41.69,161700.0,33.6177,33.6986,33.6016,33.6905,161700.0
2013-05-09 15:20:00,41.7,41.75,41.66,41.75,103400.0,33.6986,33.739,33.6662,33.739,103400.0
2013-05-09 15:25:00,41.74,41.76,41.71,41.71,61100.0,33.7309,33.747,33.7066,33.7066,61100.0
2013-05-09 15:30:00,41.71,41.79,41.71,41.76,115900.0,33.7066,33.7713,33.7066,33.747,115900.0
2013-05-09 15:35:00,41.76,41.79,41.71,41.71,115800.0,33.747,33.7713,33.7066,33.7066,115800.0
2013-05-09 15:40:00,41.71,41.72,41.67,41.71,230800.0,33.7066,33.7147,33.6743,33.7066,230800.0
2013-05-09 15:45:00,41.71,41.74,41.68,41.74,205400.0,33.7066,33.7309,33.6824,33.7309,205400.0
2013-05-09 15:50:00,41.74,41.75,41.63,41.66,218700.0,33.7309,33.739,33.642,33.6662,218700.0
2013-05-09 15:55:00,41.66,41.77,41.66,41.76,233900.0,33.6662,33.7551,33.6662,33.747,233900.0
2013-05-10 09:30:00,41.9,42.08,41.87,41.97,103900.0,33.8602,34.0056,33.8359,33.9168,103900.0
2013-05-10 09:35:00,41.96,42.05,41.83,41.84,86000.0,33.9087,33.9814,33.8036,33.8117,86000.0
2013-05-10 09:40:00,41.84,41.88,41.71,41.86,50800.0,33.8117,33.844,33.7066,33.8279,50800.0
2013-05-10 09:45:00,41.86,41.9,41.81,41.88,42200.0,33.8279,33.8602,33.7875,33.844,42200.0
2013-05-10 09:50:00,41.87,41.96,41.8,41.8,30200.0,33.8359,33.9087,33.7794,33.7794,30200.0
2013-05-10 09:55:00,41.8,41.96,41.79,41.93,74000.0,33.7794,33.9087,33.7713,33.8844,74000.0
2013-05-10 10:00:00,41.93,42.04,41.91,41.92,101700.0,33.8844,33.9733,33.8683,33.8763,101700.0
2013-05-10 10:05:00,41.92,41.98,41.9,41.93,67300.0,33.8763,33.9248,33.8602,33.8844,67300.0
2013-05-10 10:10:00,41.93,41.95,41.91,41.91,31600.0,33.8844,33.9006,33.8683,33.8683,31600.0
2013-05-10 10:15:00,41.91,42.01,41.91,41.91,68000.0,33.8683,33.9491,33.8683,33.8683,68000.0
2013-05-10 10:20:00,41.9,41.93,41.88,41.88,38900.0,33.8602,33.8844,33.844,33.844,38900.0
2013-05-10 10:25:00,41.87,41.88,41.83,41.84,36900.0,33.8359,33.844,33.8036,33.8117,36900.0
2013-05-10 10:30:00,41.84,41.84,41.73,41.74,65500.0,33.8117,33.8117,33.7228,33.7309,65500.0
2013-05-10 10:35:00,41.75,41.75,41.66,41.67,34200.0,33.739,33.739,33.6662,33.6743,34200.0
2013-05-10 10:40:00,41.67,41.71,41.64,41.71,33600.0,33.6743,33.7066,33.6501,33.7066,33600.0
2013-05-10 10:45:00,41.71,41.81,41.7,41.81,57400.0,33.7066,33.7875,33.6986,33.7875,57400.0
2013-05-10 10:50:00,41.81,41.85,41.77,41.84,33200.0,33.7875,33.8198,33.7551,33.8117,33200.0
2013-05-10 10:55:00,41.84,41.85,41.81,41.81,27400.0,33.8117,33.8198,33.7875,33.7875,27400.0
2013-05-10 11:00:00,41.82,41.85,41.8,41.8,47900.0,33.7955,33.8198,33.7794,33.7794,47900.0
2013-05-10 11:05:00,41.8,41.88,41.8,41.87,37400.0,33.7794,33.844,33.7794,33.8359,37400.0
2013-05-10 11:10:00,41.88,41.91,41.86,41.9,36900.0,33.844,33.8683,33.8279,33.8602,36900.0
2013-05-10 11:15:00,41.9,41.94,41.88,41.93,31600.0,33.8602,33.8925,33.844,33.8844,31600.0
2013-05-10 11:20:00,41.93,41.94,41.85,41.85,43600.0,33.8844,33.8925,33.8198,33.8198,43600.0
2013-05-10 11:25:00,41.85,41.93,41.83,41.93,32600.0,33.8198,33.8844,33.8036,33.8844,32600.0
2013-05-10 11:30:00,41.93,41.99,41.92,41.96,38800.0,33.8844,33.9329,33.8763,33.9087,38800.0
2013-05-10 11:35:00,41.97,41.99,41.96,41.97,30500.0,33.9168,33.9329,33.9087,33.9168,30500.0
2013-05-10 11:40:00,41.97,41.97,41.9,41.9,27700.0,33.9168,33.9168,33.8602,33.8602,27700.0
2013-05-10 11:45:00,41.91,41.92,41.82,41.82,22800.0,33.8683,33.8763,33.7955,33.7955,22800.0
2013-05-10 11:50:00,41.82,41.82,41.74,41.74,37900.0,33.7955,33.7955,33.7309,33.7309,37900.0
2013-05-10 11:55:00,41.73,41.78,41.66,41.66,57400.0,33.7228,33.7632,33.6662,33.6662,57400.0
2013-05-10 12:00:00,41.66,41.7,41.65,41.67,38500.0,33.6662,33.6986,33.6582,33.6743,38500.0
2013-05-10 12:05:00,41.68,41.69,41.63,41.64,36800.0,33.6824,33.6905,33.642,33.6501,36800.0
2013-05-10 12:10:00,41.64,41.72,41.63,41.72,35000.0,33.6501,33.7147,33.642,33.7147,35000.0
2013-05-10 12:15:00,41.72,41.75,41.69,41.7,34000.0,33.7147,33.739,33.6905,33.6986,34000.0
2013-05-10 12:20:00,41.7,41.75,41.7,41.74,25100.0,33.6986,33.739,33.6986,33.7309,25100.0
2013-05-10 12:25:00,41.75,41.81,41.74,41.81,28300.0,33.739,33.7875,33.7309,33.7875,28300.0
2013-05-10 12:30:00,41.81,41.84,41.81,41.81,25000.0,33.7875,33.8117,33.7875,33.7875,25000.0
2013-05-10 12:35:00,41.82,41.85,41.81,41.81,23800.0,33.7955,33.8198,33.7875,33.7875,23800.0
2013-05-10 12:40:00,41.82,41.86,41.81,41.85,18800.0,33.7955,33.8279,33.7875,33.8198,18800.0
2013-05-10 12:45:00,41.85,41.89,41.82,41.86,31900.0,33.8198,33.8521,33.7955,33.8279,31900.0
2013-05-10 12:50:00,41.86,41.9,41.84,41.85,25000.0,33.8279,33.8602,33.8117,33.8198,25000.0
2013-05-10 12:55:00,41.86,41.91,41.86,41.88,26600.0,33.8279,33.8683,33.8279,33.844,26600.0
2013-05-10 13:00:00,41.88,41.9,41.87,41.87,24900.0,33.844,33.8602,33.8359,33.8359,24900.0
2013-05-10 13:05:00,41.87,41.91,41.84,41.9,42900.0,33.8359,33.8683,33.8117,33.8602,42900.0
2013-05-10 13:10:00,41.9,41.91,41.89,41.89,36800.0,33.8602,33.8683,33.8521,33.8521,36800.0
2013-05-10 13:15:00,41.89,41.91,41.88,41.9,25000.0,33.8521,33.8683,33.844,33.8602,25000.0
2013-05-10 13:20:00,41.9,41.9,41.84,41.84,35400.0,33.8602,33.8602,33.8117,33.8117,35400.0
2013-05-10 13:25:00,41.84,41.88,41.84,41.84,88200.0,33.8117,33.844,33.8117,33.8117,88200.0
2013-05-10 13:30:00,41.84,41.85,41.82,41.82,17500.0,33.8117,33.8198,33.7955,33.7955,17500.0
2013-05-10 13:35:00,41.82,41.82,41.75,41.75,34600.0,33.7955,33.7955,33.739,33.739,34600.0
2013-05-10 13:40:00,41.75,41.78,41.75,41.76,41300.0,33.739,33.7632,33.739,33.747,41300.0
2013-05-10 13:45:00,41.76,41.76,41.7,41.72,61100.0,33.747,33.747,33.6986,33.7147,61100.0
2013-05-10 13:50:00,41.73,41.77,41.73,41.75,45100.0,33.7228,33.7551,33.7228,33.739,45100.0
2013-05-10 13:55:00,41.76,41.78,41.73,41.73,43000.0,33.747,33.7632,33.7228,33.7228,43000.0
2013-05-10 14:00:00,41.73,41.74,41.69,41.71,100600.0,33.7228,33.7309,33.6905,33.7066,100600.0
2013-05-10 14:05:00,41.71,41.74,41.71,41.74,24000.0,33.7066,33.7309,33.7066,33.7309,24000.0
2013-05-10 14:10:00,41.73,41.74,41.71,41.72,59400.0,33.7228,33.7309,33.7066,33.7147,59400.0
2013-05-10 14:15:00,41.72,41.74,41.71,41.74,55700.0,33.7147,33.7309,33.7066,33.7309,55700.0
2013-05-10 14:20:00,41.74,41.76,41.73,41.73,28600.0,33.7309,33.747,33.7228,33.7228,28600.0
2013-05-10 14:25:00,41.73,41.76,41.72,41.76,20800.0,33.7228,33.747,33.7147,33.747,20800.0
2013-05-10 14:30:00,41.76,41.77,41.75,41.76,40900.0,33.747,33.7551,33.739,33.747,40900.0
2013-05-10 14:35:00,41.76,41.77,41.73,41.77,36500.0,33.747,33.7551,33.7228,33.7551,36500.0
2013-05-10 14:40:00,41.77,41.78,41.76,41.78,35900.0,33.7551,33.7632,33.747,33.7632,35900.0
2013-05-10 14:45:00,41.78,41.78,41.7,41.72,95100.0,33.7632,33.7632,33.6986,33.7147,95100.0
2013-05-10 14:50:00,41.72,41.73,41.7,41.73,45000.0,33.7147,33.7228,33.6986,33.7228,45000.0
2013-05-10 14:55:00,41.73,41.74,41.7,41.71,52000.0,33.7228,33.7309,33.6986,33.7066,52000.0
2013-05-10 15:00:00,41.71,41.77,41.71,41.77,67700.0,33.7066,33.7551,33.7066,33.7551,67700.0
2013-05-10 15:05:00,41.76,41.82,41.74,41.82,103200.0,33.747,33.7955,33.7309,33.7955,103200.0
2013-05-10 15:10:00,41.82,41.85,41.81,41.83,41100.0,33.7955,33.8198,33.7875,33.8036,41100.0
2013-05-10 15:15:00,41.83,41.87,41.83,41.84,37100.0,33.8036,33.8359,33.8036,33.8117,37100.0
2013-05-10 15:20:00,41.84,41.9,41.84,41.87,56100.0,33.8117,33.8602,33.8117,33.8359,56100.0
2013-05-10 15:25:00,41.87,41.89,41.85,41.89,78500.0,33.8359,33.8521,33.8198,33.8521,78500.0
2013-05-10 15:30:00,41.88,41.9,41.87,41.9,40300.0,33.844,33.8602,33.8359,33.8602,40300.0
2013-05-10 15:35:00,41.91,41.92,41.88,41.88,66700.0,33.8683,33.8763,33.844,33.844,66700.0
2013-05-10 15:40:00,41.89,41.98,41.87,41.97,89300.0,33.8521,33.9248,33.8359,33.9168,89300.0
2013-05-10 15:45:00,41.98,42.0,41.96,42.0,203800.0,33.9248,33.941,33.9087,33.941,203800.0
2013-05-10 15:50:00,42.0,42.03,41.97,42.03,154000.0,33.941,33.9652,33.9168,33.9652,154000.0
2013-05-10 15:55:00,42.03,42.07,42.01,42.06,292300.0,33.9652,33.9976,33.9491,33.9895,292300.0
2013-05-13 09:30:00,41.88,42.09,41.88,42.09,108200.0,33.844,34.0137,33.844,34.0137,108200.0
2013-05-13 09:35:00,42.11,42.23,42.07,42.11,62900.0,34.0299,34.1269,33.9976,34.0299,62900.0
2013-05-13 09:40:00,42.12,42.25,42.12,42.17,55200.0,34.038,34.143,34.038,34.0784,55200.0
2013-05-13 09:45:00,42.16,42.21,42.15,42.19,55800.0,34.0703,34.1107,34.0622,34.0945,55800.0
2013-05-13 09:50:00,42.19,42.19,41.98,41.99,52500.0,34.0945,34.0945,33.9248,33.9329,52500.0
2013-05-13 09:55:00,41.99,42.05,41.98,42.04,40100.0,33.9329,33.9814,33.9248,33.9733,40100.0
2013-05-13 10:00:00,42.04,42.06,41.97,41.98,41800.0,33.9733,33.9895,33.9168,33.9248,41800.0
2013-05-13 10:05:00,41.98,42.08,41.96,42.05,53800.0,33.9248,34.0056,33.9087,33.9814,53800.0
2013-05-13 10:10:00,42.06,42.1,42.03,42.08,38300.0,33.9895,34.0218,33.9652,34.0056,38300.0
2013-05-13 10:15:00,42.08,42.11,42.03,42.08,58100.0,34.0056,34.0299,33.9652,34.0056,58100.0
2013-05-13 10:20:00,42.08,42.12,42.04,42.04,34500.0,34.0056,34.038,33.9733,33.9733,34500.0
2013-05-13 10:25:00,42.04,42.07,41.99,42.04,43600.0,33.9733,33.9976,33.9329,33.9733,43600.0
2013-05-13 10:30:00,42.03,42.06,42.0,42.03,37700.0,33.9652,33.9895,33.941,33.9652,37700.0
2013-05-13 10:35:00,42.03,42.08,42.01,42.06,27400.0,33.9652,34.0056,33.9491,33.9895,27400.0
2013-05-13 10:40:00,42.05,42.08,42.02,42.06,28800.0,33.9814,34.0056,33.9572,33.9895,28800.0
2013-05-13 10:45:00,42.04,42.09,42.03,42.08,22600.0,33.9733,34.0137,33.9652,34.0056,22600.0
2013-05-13 10:50:00,42.08,42.12,42.04,42.09,32500.0,34.0056,34.038,33.9733,34.0137,32500.0
2013-05-13 10:55:00,42.1,42.11,42.02,42.03,26200.0,34.0218,34.0299,33.9572,33.9652,26200.0
2013-05-13 11:00:00,42.03,42.04,41.99,41.99,26100.0,33.9652,33.9733,33.9329,33.9329,26100.0
2013-05-13 11:05:00,42.0,42.01,41.97,41.97,28600.0,33.941,33.9491,33.9168,33.9168,28600.0
2013-05-13 11:10:00,41.97,42.08,41.97,42.08,33300.0,33.9168,34.0056,33.9168,34.0056,33300.0
2013-05-13 11:15:00,42.07,42.1,42.04,42.06,34300.0,33.9976,34.0218,33.9733,33.9895,34300.0
2013-05-13 11:20:00,42.06,42.06,41.98,41.98,20400.0,33.9895,33.9895,33.9248,33.9248,20400.0
2013-05-13 11:25:00,41.97,42.02,41.95,42.01,21200.0,33.9168,33.9572,33.9006,33.9491,21200.0
2013-05-13 11:30:00,42.02,42.07,42.01,42.04,38700.0,33.9572,33.9976,33.9491,33.9733,38700.0
2013-05-13 11:35:00,42.04,42.09,42.04,42.09,20500.0,33.9733,34.0137,33.9733,34.0137,20500.0
2013-05-13 11:40:00,42.09,42.09,42.04,42.04,45000.0,34.0137,34.0137,33.9733,33.9733,45000.0
2013-05-13 11:45:00,42.05,42.1,42.04,42.1,37300.0,33.9814,34.0218,33.9733,34.0218,37300.0
2013-05-13 11:50:00,42.1,42.17,42.09,42.16,37700.0,34.0218,34.0784,34.0137,34.0703,37700.0
2013-05-13 11:55:00,42.16,42.17,42.14,42.16,19000.0,34.0703,34.0784,34.0541,34.0703,19000.0
2013-05-13 12:00:00,42.15,42.17,42.12,42.17,33300.0,34.0622,34.0784,34.038,34.0784,33300.0
2013-05-13 12:05:00,42.16,42.23,42.15,42.23,39200.0,34.0703,34.1269,34.0622,34.1269,39200.0
2013-05-13 12:10:00,42.23,42.3,42.23,42.29,53300.0,34.1269,34.1834,34.1269,34.1753,53300.0
2013-05-13 12:15:00,42.28,42.29,42.25,42.27,38100.0,34.1673,34.1753,34.143,34.1592,38100.0
2013-05-13 12:20:00,42.28,42.29,42.23,42.26,32400.0,34.1673,34.1753,34.1269,34.1511,32400.0
2013-05-13 12:25:00,42.26,42.26,42.23,42.25,34300.0,34.1511,34.1511,34.1269,34.143,34300.0
2013-05-13 12:30:00,42.25,42.27,42.25,42.25,28800.0,34.143,34.1592,34.143,34.143,28800.0
2013-05-13 12:35:00,42.25,42.26,42.23,42.25,41000.0,34.143,34.1511,34.1269,34.143,41000.0
2013-05-13 12:40:00,42.25,42.27,42.19,42.2,39500.0,34.143,34.1592,34.0945,34.1026,39500.0
2013-05-13 12:45:00,42.19,42.21,42.15,42.18,103300.0,34.0945,34.1107,34.0622,34.0865,103300.0
2013-05-13 12:50:00,42.19,42.19,42.11,42.11,71200.0,34.0945,34.0945,34.0299,34.0299,71200.0
2013-05-13 12:55:00,42.11,42.12,42.09,42.09,34200.0,34.0299,34.038,34.0137,34.0137,34200.0
2013-05-13 13:00:00,42.09,42.1,42.08,42.09,38000.0,34.0137,34.0218,34.0056,34.0137,38000.0
2013-05-13 13:05:00,42.08,42.1,42.08,42.09,33600.0,34.0056,34.0218,34.0056,34.0137,33600.0
2013-05-13 13:10:00,42.09,42.11,42.08,42.08,50400.0,34.0137,34.0299,34.0056,34.0056,50400.0
2013-05-13 13:15:00,42.07,42.09,42.06,42.09,31800.0,33.9976,34.0137,33.9895,34.0137,31800.0
2013-05-13 13:20:00,42.09,42.1,42.03,42.03,25300.0,34.0137,34.0218,33.9652,33.9652,25300.0
2013-05-13 13:25:00,42.03,42.03,41.97,41.98,23600.0,33.9652,33.9652,33.9168,33.9248,23600.0
2013-05-13 13:30:00,41.98,42.0,41.98,41.98,16700.0,33.9248,33.941,33.9248,33.9248,16700.0
2013-05-13 13:35:00,41.99,42.01,41.98,42.0,35000.0,33.9329,33.9491,33.9248,33.941,35000.0
2013-05-13 13:40:00,42.01,42.02,41.99,42.0,36000.0,33.9491,33.9572,33.9329,33.941,36000.0
2013-05-13 13:45:00,42.0,42.02,41.98,42.01,32000.0,33.941,33.9572,33.9248,33.9491,32000.0
2013-05-13 13:50:00,42.02,42.05,42.0,42.05,24400.0,33.9572,33.9814,33.941,33.9814,24400.0
2013-05-13 13:55:00,42.06,42.07,42.02,42.02,26700.0,33.9895,33.9976,33.9572,33.9572,26700.0
2013-05-13 14:00:00,42.02,42.03,41.97,42.01,45000.0,33.9572,33.9652,33.9168,33.9491,45000.0
2013-05-13 14:05:00,42.02,42.02,41.98,41.98,24000.0,33.9572,33.9572,33.9248,33.9248,24000.0
2013-05-13 14:10:00,41.99,42.0,41.95,41.97,32000.0,33.9329,33.941,33.9006,33.9168,32000.0
2013-05-13 14:15:00,41.97,41.97,41.94,41.94,27200.0,33.9168,33.9168,33.8925,33.8925,27200.0
2013-05-13 14:20:00,41.94,42.01,41.93,42.01,38300.0,33.8925,33.9491,33.8844,33.9491,38300.0
2013-05-13 14:25:00,42.01,42.02,41.98,42.01,33000.0,33.9491,33.9572,33.9248,33.9491,33000.0
2013-05-13 14:30:00,42.0,42.03,41.97,42.02,71500.0,33.941,33.9652,33.9168,33.9572,71500.0
2013-05-13 14:35:00,42.02,42.05,42.02,42.02,34300.0,33.9572,33.9814,33.9572,33.9572,34300.0
2013-05-13 14:40:00,42.03,42.05,42.02,42.02,20300.0,33.9652,33.9814,33.9572,33.9572,20300.0
2013-05-13 14:45:00,42.02,42.02,41.98,41.99,84200.0,33.9572,33.9572,33.9248,33.9329,84200.0
2013-05-13 14:50:00,42.0,42.04,42.0,42.03,40000.0,33.941,33.9733,33.941,33.9652,40000.0
2013-05-13 14:55:00,42.03,42.09,42.02,42.09,40900.0,33.9652,34.0137,33.9572,34.0137,40900.0
2013-05-13 15:00:00,42.09,42.13,42.09,42.13,82000.0,34.0137,34.0461,34.0137,34.0461,82000.0
2013-05-13 15:05:00,42.13,42.14,42.11,42.12,52600.0,34.0461,34.0541,34.0299,34.038,52600.0
2013-05-13 15:10:00,42.12,42.14,42.09,42.09,215200.0,34.038,34.0541,34.0137,34.0137,215200.0
2013-05-13 15:15:00,42.09,42.11,42.03,42.08,79100.0,34.0137,34.0299,33.9652,34.0056,79100.0
2013-05-13 15:20:00,42.09,42.09,42.05,42.07,26300.0,34.0137,34.0137,33.9814,33.9976,26300.0
2013-05-13 15:25:00,42.07,42.11,42.05,42.1,97800.0,33.9976,34.0299,33.9814,34.0218,97800.0
2013-05-13 15:30:00,42.1,42.11,42.09,42.11,31200.0,34.0218,34.0299,34.0137,34.0299,31200.0
2013-05-13 15:35:00,42.11,42.15,42.11,42.12,50700.0,34.0299,34.0622,34.0299,34.038,50700.0
2013-05-13 15:40:00,42.12,42.12,42.08,42.09,78100.0,34.038,34.038,34.0056,34.0137,78100.0
2013-05-13 15:45:00,42.09,42.09,42.03,42.03,48600.0,34.0137,34.0137,33.9652,33.9652,48600.0
2013-05-13 15:50:00,42.03,42.05,42.02,42.03,116800.0,33.9652,33.9814,33.9572,33.9652,116800.0
2013-05-13 15:55:00,42.03,42.1,42.01,42.1,143700.0,33.9652,34.0218,33.9491,34.0218,143700.0
2013-05-14 09:30:00,42.19,42.37,42.19,42.37,92800.0,34.0945,34.24,34.0945,34.24,92800.0
2013-05-14 09:35:00,42.36,42.39,42.33,42.38,43000.0,34.2319,34.2562,34.2077,34.2481,43000.0
2013-05-14 09:40:00,42.37,42.5,42.37,42.46,76200.0,34.24,34.3451,34.24,34.3127,76200.0
2013-05-14 09:45:00,42.46,42.5,42.44,42.47,66500.0,34.3127,34.3451,34.2966,34.3208,66500.0
2013-05-14 09:50:00,42.47,42.65,42.47,42.62,152600.0,34.3208,34.4663,34.3208,34.442,152600.0
2013-05-14 09:55:00,42.61,42.65,42.54,42.63,94000.0,34.4339,34.4663,34.3774,34.4501,94000.0
2013-05-14 10:00:00,42.64,42.71,42.63,42.68,104900.0,34.4582,34.5148,34.4501,34.4905,104900.0
2013-05-14 10:05:00,42.68,42.8,42.67,42.78,187900.0,34.4905,34.5875,34.4824,34.5713,187900.0
2013-05-14 10:10:00,42.78,42.82,42.7,42.7,130600.0,34.5713,34.6037,34.5067,34.5067,130600.0
2013-05-14 10:15:00,42.69,42.71,42.67,42.68,64700.0,34.4986,34.5148,34.4824,34.4905,64700.0
2013-05-14 10:20:00,42.69,42.71,42.57,42.61,275400.0,34.4986,34.5148,34.4016,34.4339,275400.0
2013-05-14 10:25:00,42.61,42.62,42.48,42.57,184000.0,34.4339,34.442,34.3289,34.4016,184000.0
2013-05-14 10:30:00,42.57,42.66,42.56,42.65,47900.0,34.4016,34.4744,34.3935,34.4663,47900.0
2013-05-14 10:35:00,42.66,42.69,42.63,42.68,48900.0,34.4744,34.4986,34.4501,34.4905,48900.0
2013-05-14 10:40:00,42.68,42.71,42.63,42.64,50700.0,34.4905,34.5148,34.4501,34.4582,50700.0
2013-05-14 10:45:00,42.65,42.67,42.63,42.66,42000.0,34.4663,34.4824,34.4501,34.4744,42000.0
2013-05-14 10:50:00,42.65,42.76,42.65,42.75,72500.0,34.4663,34.5552,34.4663,34.5471,72500.0
2013-05-14 10:55:00,42.76,42.84,42.75,42.84,101000.0,34.5552,34.6198,34.5471,34.6198,101000.0
2013-05-14 11:00:00,42.84,42.87,42.81,42.83,139700.0,34.6198,34.6441,34.5956,34.6117,139700.0
2013-05-14 11:05:00,42.81,42.83,42.77,42.82,81800.0,34.5956,34.6117,34.5632,34.6037,81800.0
2013-05-14 11:10:00,42.82,42.84,42.82,42.83,75400.0,34.6037,34.6198,34.6037,34.6117,75400.0
2013-05-14 11:15:00,42.84,42.87,42.83,42.84,85800.0,34.6198,34.6441,34.6117,34.6198,85800.0
2013-05-14 11:20:00,42.83,42.84,42.77,42.8,48700.0,34.6117,34.6198,34.5632,34.5875,48700.0
2013-05-14 11:25:00,42.81,42.81,42.78,42.79,37200.0,34.5956,34.5956,34.5713,34.5794,37200.0
2013-05-14 11:30:00,42.79,42.81,42.78,42.8,52100.0,34.5794,34.5956,34.5713,34.5875,52100.0
2013-05-14 11:35:00,42.8,42.81,42.76,42.76,75900.0,34.5875,34.5956,34.5552,34.5552,75900.0
2013-05-14 11:40:00,42.77,42.8,42.73,42.8,54600.0,34.5632,34.5875,34.5309,34.5875,54600.0
2013-05-14 11:45:00,42.79,42.81,42.75,42.76,88500.0,34.5794,34.5956,34.5471,34.5552,88500.0
2013-05-14 11:50:00,42.76,42.77,42.71,42.72,22500.0,34.5552,34.5632,34.5148,34.5228,22500.0
2013-05-14 11:55:00,42.71,42.72,42.68,42.72,35700.0,34.5148,34.5228,34.4905,34.5228,35700.0
2013-05-14 12:00:00,42.71,42.75,42.71,42.74,32300.0,34.5148,34.5471,34.5148,34.539,32300.0
2013-05-14 12:05:00,42.75,42.75,42.71,42.74,33200.0,34.5471,34.5471,34.5148,34.539,33200.0
2013-05-14 12:10:00,42.75,42.8,42.74,42.77,29500.0,34.5471,34.5875,34.539,34.5632,29500.0
2013-05-14 12:15:00,42.78,42.82,42.78,42.8,49200.0,34.5713,34.6037,34.5713,34.5875,49200.0
2013-05-14 12:20:00,42.79,42.83,42.75,42.81,44300.0,34.5794,34.6117,34.5471,34.5956,44300.0
2013-05-14 12:25:00,42.82,42.86,42.8,42.85,68200.0,34.6037,34.636,34.5875,34.6279,68200.0
2013-05-14 12:30:00,42.84,42.87,42.83,42.87,28400.0,34.6198,34.6441,34.6117,34.6441,28400.0
2013-05-14 12:35:00,42.86,42.9,42.85,42.86,54000.0,34.636,34.6683,34.6279,34.636,54000.0
2013-05-14 12:40:00,42.86,42.89,42.81,42.81,54100.0,34.636,34.6602,34.5956,34.5956,54100.0
2013-05-14 12:45:00,42.8,42.86,42.78,42.78,50500.0,34.5875,34.636,34.5713,34.5713,50500.0
2013-05-14 12:50:00,42.77,42.79,42.72,42.73,33300.0,34.5632,34.5794,34.5228,34.5309,33300.0
2013-05-14 12:55:00,42.73,42.75,42.69,42.69,26800.0,34.5309,34.5471,34.4986,34.4986,26800.0
2013-05-14 13:00:00,42.69,42.79,42.69,42.77,61400.0,34.4986,34.5794,34.4986,34.5632,61400.0
2013-05-14 13:05:00,42.77,42.78,42.75,42.76,47100.0,34.5632,34.5713,34.5471,34.5552,47100.0
2013-05-14 13:10:00,42.76,42.77,42.74,42.75,24300.0,34.5552,34.5632,34.539,34.5471,24300.0
2013-05-14 13:15:00,42.76,42.79,42.73,42.78,28300.0,34.5552,34.5794,34.5309,34.5713,28300.0
2013-05-14 13:20:00,42.78,42.79,42.76,42.76,10800.0,34.5713,34.5794,34.5552,34.5552,10800.0
2013-05-14 13:25:00,42.76,42.8,42.76,42.8,31900.0,34.5552,34.5875,34.5552,34.5875,31900.0
2013-05-14 13:30:00,42.8,42.83,42.77,42.82,49100.0,34.5875,34.6117,34.5632,34.6037,49100.0
2013-05-14 13:35:00,42.82,42.85,42.81,42.83,16900.0,34.6037,34.6279,34.5956,34.6117,16900.0
2013-05-14 13:40:00,42.83,42.84,42.79,42.8,43500.0,34.6117,34.6198,34.5794,34.5875,43500.0
2013-05-14 13:45:00,42.79,42.8,42.76,42.8,72300.0,34.5794,34.5875,34.5552,34.5875,72300.0
2013-05-14 13:50:00,42.79,42.8,42.73,42.75,40900.0,34.5794,34.5875,34.5309,34.5471,40900.0
2013-05-14 13:55:00,42.75,42.79,42.73,42.76,52600.0,34.5471,34.5794,34.5309,34.5552,52600.0
2013-05-14 14:00:00,42.76,42.77,42.67,42.69,61300.0,34.5552,34.5632,34.4824,34.4986,61300.0
2013-05-14 14:05:00,42.68,42.74,42.68,42.71,41400.0,34.4905,34.539,34.4905,34.5148,41400.0
2013-05-14 14:10:00,42.71,42.75,42.7,42.74,43600.0,34.5148,34.5471,34.5067,34.539,43600.0
2013-05-14 14:15:00,42.73,42.74,42.71,42.72,32500.0,34.5309,34.539,34.5148,34.5228,32500.0
2013-05-14 14:20:00,42.71,42.72,42.62,42.66,99200.0,34.5148,34.5228,34.442,34.4744,99200.0
2013-05-14 14:25:00,42.66,42.67,42.61,42.63,98200.0,34.4744,34.4824,34.4339,34.4501,98200.0
2013-05-14 14:30:00,42.63,42.75,42.63,42.68,69600.0,34.4501,34.5471,34.4501,34.4905,69600.0
2013-05-14 14:35:00,42.68,42.78,42.68,42.77,62500.0,34.4905,34.5713,34.4905,34.5632,62500.0
2013-05-14 14:40:00,42.78,42.78,42.72,42.72,96700.0,34.5713,34.5713,34.5228,34.5228,96700.0
2013-05-14 14:45:00,42.71,42.72,42.66,42.66,48600.0,34.5148,34.5228,34.4744,34.4744,48600.0
2013-05-14 14:50:00,42.66,42.67,42.62,42.62,91300.0,34.4744,34.4824,34.442,34.442,91300.0
2013-05-14 14:55:00,42.62,42.62,42.55,42.55,61700.0,34.442,34.442,34.3855,34.3855,61700.0
2013-05-14 15:00:00,42.56,42.73,42.55,42.73,101500.0,34.3935,34.5309,34.3855,34.5309,101500.0
2013-05-14 15:05:00,42.73,42.75,42.71,42.75,59700.0,34.5309,34.5471,34.5148,34.5471,59700.0
2013-05-14 15:10:00,42.75,42.78,42.73,42.75,95500.0,34.5471,34.5713,34.5309,34.5471,95500.0
2013-05-14 15:15:00,42.75,42.75,42.71,42.75,64300.0,34.5471,34.5471,34.5148,34.5471,64300.0
2013-05-14 15:20:00,42.75,42.77,42.71,42.72,65200.0,34.5471,34.5632,34.5148,34.5228,65200.0
2013-05-14 15:25:00,42.71,42.72,42.67,42.67,74600.0,34.5148,34.5228,34.4824,34.4824,74600.0
2013-05-14 15:30:00,42.68,42.77,42.68,42.77,87000.0,34.4905,34.5632,34.4905,34.5632,87000.0
2013-05-14 15:35:00,42.77,42.8,42.76,42.79,73900.0,34.5632,34.5875,34.5552,34.5794,73900.0
2013-05-14 15:40:00,42.79,42.84,42.78,42.84,104600.0,34.5794,34.6198,34.5713,34.6198,104600.0
2013-05-14 15:45:00,42.83,42.87,42.81,42.87,155500.0,34.6117,34.6441,34.5956,34.6441,155500.0
2013-05-14 15:50:00,42.87,42.87,42.81,42.82,161500.0,34.6441,34.6441,34.5956,34.6037,161500.0
2013-05-14 15:55:00,42.82,42.83,42.76,42.79,242500.0,34.6037,34.6117,34.5552,34.5794,242500.0
2013-05-15 09:30:00,42.74,43.21,42.74,43.19,212900.0,34.539,34.9188,34.539,34.9027,212900.0
2013-05-15 09:35:00,43.19,43.19,43.07,43.1,63900.0,34.9027,34.9027,34.8057,34.8299,63900.0
2013-05-15 09:40:00,43.1,43.16,43.0,43.0,83300.0,34.8299,34.8784,34.7491,34.7491,83300.0
2013-05-15 09:45:00,43.01,43.06,42.95,43.01,197700.0,34.7572,34.7976,34.7087,34.7572,197700.0
2013-05-15 09:50:00,43.01,43.01,42.88,42.95,100300.0,34.7572,34.7572,34.6521,34.7087,100300.0
2013-05-15 09:55:00,42.95,43.13,42.95,43.13,106300.0,34.7087,34.8542,34.7087,34.8542,106300.0
2013-05-15 10:00:00,43.13,43.19,43.12,43.15,151400.0,34.8542,34.9027,34.8461,34.8703,151400.0
2013-05-15 10:05:00,43.15,43.2,43.12,43.16,186600.0,34.8703,34.9107,34.8461,34.8784,186600.0
2013-05-15 10:10:00,43.16,43.16,43.02,43.08,79300.0,34.8784,34.8784,34.7653,34.8138,79300.0
2013-05-15 10:15:00,43.07,43.08,42.91,42.92,136100.0,34.8057,34.8138,34.6764,34.6845,136100.0
2013-05-15 10:20:00,42.93,43.0,42.93,42.94,35800.0,34.6925,34.7491,34.6925,34.7006,35800.0
2013-05-15 10:25:00,42.94,43.02,42.93,42.95,51800.0,34.7006,34.7653,34.6925,34.7087,51800.0
2013-05-15 10:30:00,42.95,43.07,42.95,43.07,46000.0,34.7087,34.8057,34.7087,34.8057,46000.0
2013-05-15 10:35:00,43.07,43.09,43.03,43.07,35900.0,34.8057,34.8218,34.7734,34.8057,35900.0
2013-05-15 10:40:00,43.07,43.08,42.96,42.96,59300.0,34.8057,34.8138,34.7168,34.7168,59300.0
2013-05-15 10:45:00,42.96,43.03,42.94,43.0,39000.0,34.7168,34.7734,34.7006,34.7491,39000.0
2013-05-15 10:50:00,43.01,43.02,43.0,43.01,35600.0,34.7572,34.7653,34.7491,34.7572,35600.0
2013-05-15 10:55:00,43.0,43.05,42.99,43.05,73400.0,34.7491,34.7895,34.741,34.7895,73400.0
2013-05-15 11:00:00,43.06,43.19,43.06,43.16,93200.0,34.7976,34.9027,34.7976,34.8784,93200.0
2013-05-15 11:05:00,43.16,43.16,43.07,43.09,46800.0,34.8784,34.8784,34.8057,34.8218,46800.0
2013-05-15 11:10:00,43.09,43.11,43.05,43.09,44700.0,34.8218,34.838,34.7895,34.8218,44700.0
2013-05-15 11:15:00,43.09,43.16,43.07,43.1,74800.0,34.8218,34.8784,34.8057,34.8299,74800.0
2013-05-15 11:20:00,43.1,43.12,43.08,43.08,36200.0,34.8299,34.8461,34.8138,34.8138,36200.0
2013-05-15 11:25:00,43.09,43.1,43.06,43.1,26600.0,34.8218,34.8299,34.7976,34.8299,26600.0
2013-05-15 11:30:00,43.09,43.09,43.05,43.08,48200.0,34.8218,34.8218,34.7895,34.8138,48200.0
2013-05-15 11:35:00,43.08,43.15,43.07,43.14,51900.0,34.8138,34.8703,34.8057,34.8623,51900.0
2013-05-15 11:40:00,43.14,43.15,43.09,43.12,51900.0,34.8623,34.8703,34.8218,34.8461,51900.0
2013-05-15 11:45:00,43.12,43.13,43.04,43.04,19900.0,34.8461,34.8542,34.7814,34.7814,19900.0
2013-05-15 11:50:00,43.04,43.11,43.04,43.1,40100.0,34.7814,34.838,34.7814,34.8299,40100.0
2013-05-15 11:55:00,43.1,43.12,43.08,43.12,51600.0,34.8299,34.8461,34.8138,34.8461,51600.0
2013-05-15 12:00:00,43.11,43.12,43.06,43.1,50400.0,34.838,34.8461,34.7976,34.8299,50400.0
2013-05-15 12:05:00,43.1,43.18,43.09,43.15,61800.0,34.8299,34.8946,34.8218,34.8703,61800.0
2013-05-15 12:10:00,43.15,43.16,43.09,43.16,55900.0,34.8703,34.8784,34.8218,34.8784,55900.0
2013-05-15 12:15:00,43.15,43.16,43.09,43.1,88600.0,34.8703,34.8784,34.8218,34.8299,88600.0
2013-05-15 12:20:00,43.1,43.11,43.05,43.08,40700.0,34.8299,34.838,34.7895,34.8138,40700.0
2013-05-15 12:25:00,43.08,43.09,43.03,43.06,73700.0,34.8138,34.8218,34.7734,34.7976,73700.0
2013-05-15 12:30:00,43.06,43.14,43.05,43.1,130200.0,34.7976,34.8623,34.7895,34.8299,130200.0
2013-05-15 12:35:00,43.1,43.15,43.08,43.13,66800.0,34.8299,34.8703,34.8138,34.8542,66800.0
2013-05-15 12:40:00,43.14,43.17,43.13,43.15,39800.0,34.8623,34.8865,34.8542,34.8703,39800.0
2013-05-15 12:45:00,43.15,43.18,43.11,43.14,102300.0,34.8703,34.8946,34.838,34.8623,102300.0
2013-05-15 12:50:00,43.13,43.16,43.12,43.14,45600.0,34.8542,34.8784,34.8461,34.8623,45600.0
2013-05-15 12:55:00,43.14,43.22,43.14,43.17,102400.0,34.8623,34.9269,34.8623,34.8865,102400.0
2013-05-15 13:00:00,43.18,43.2,43.13,43.16,89300.0,34.8946,34.9107,34.8542,34.8784,89300.0
2013-05-15 13:05:00,43.15,43.18,43.14,43.16,82900.0,34.8703,34.8946,34.8623,34.8784,82900.0
2013-05-15 13:10:00,43.16,43.18,43.15,43.16,78200.0,34.8784,34.8946,34.8703,34.8784,78200.0
2013-05-15 13:15:00,43.16,43.22,43.16,43.22,93100.0,34.8784,34.9269,34.8784,34.9269,93100.0
2013-05-15 13:20:00,43.21,43.26,43.19,43.22,93300.0,34.9188,34.9592,34.9027,34.9269,93300.0
2013-05-15 13:25:00,43.23,43.23,43.15,43.15,62300.0,34.935,34.935,34.8703,34.8703,62300.0
2013-05-15 13:30:00,43.15,43.21,43.15,43.18,63500.0,34.8703,34.9188,34.8703,34.8946,63500.0
2013-05-15 13:35:00,43.19,43.23,43.19,43.23,63500.0,34.9027,34.935,34.9027,34.935,63500.0
2013-05-15 13:40:00,43.23,43.23,43.18,43.18,32400.0,34.935,34.935,34.8946,34.8946,32400.0
2013-05-15 13:45:00,43.18,43.21,43.17,43.18,45000.0,34.8946,34.9188,34.8865,34.8946,45000.0
2013-05-15 13:50:00,43.18,43.21,43.17,43.18,26800.0,34.8946,34.9188,34.8865,34.8946,26800.0
2013-05-15 13:55:00,43.18,43.19,43.09,43.09,77100.0,34.8946,34.9027,34.8218,34.8218,77100.0
2013-05-15 14:00:00,43.09,43.14,43.08,43.11,38000.0,34.8218,34.8623,34.8138,34.838,38000.0
2013-05-15 14:05:00,43.12,43.13,43.1,43.12,27600.0,34.8461,34.8542,34.8299,34.8461,27600.0
2013-05-15 14:10:00,43.12,43.18,43.11,43.17,49600.0,34.8461,34.8946,34.838,34.8865,49600.0
2013-05-15 14:15:00,43.17,43.18,43.14,43.14,62400.0,34.8865,34.8946,34.8623,34.8623,62400.0
2013-05-15 14:20:00,43.15,43.16,43.09,43.12,61200.0,34.8703,34.8784,34.8218,34.8461,61200.0
2013-05-15 14:25:00,43.12,43.18,43.12,43.14,85200.0,34.8461,34.8946,34.8461,34.8623,85200.0
2013-05-15 14:30:00,43.15,43.21,43.15,43.19,65500.0,34.8703,34.9188,34.8703,34.9027,65500.0
2013-05-15 14:35:00,43.19,43.2,43.14,43.16,58900.0,34.9027,34.9107,34.8623,34.8784,58900.0
2013-05-15 14:40:00,43.17,43.21,43.11,43.11,88000.0,34.8865,34.9188,34.838,34.838,88000.0
2013-05-15 14:45:00,43.12,43.13,43.05,43.09,70300.0,34.8461,34.8542,34.7895,34.8218,70300.0
2013-05-15 14:50:00,43.09,43.14,43.05,43.14,56000.0,34.8218,34.8623,34.7895,34.8623,56000.0
2013-05-15 14:55:00,43.14,43.15,43.06,43.11,68300.0,34.8623,34.8703,34.7976,34.838,68300.0
2013-05-15 15:00:00,43.11,43.12,43.08,43.11,46700.0,34.838,34.8461,34.8138,34.838,46700.0
2013-05-15 15:05:00,43.12,43.18,43.12,43.16,83500.0,34.8461,34.8946,34.8461,34.8784,83500.0
2013-05-15 15:10:00,43.16,43.23,43.15,43.2,107100.0,34.8784,34.935,34.8703,34.9107,107100.0
2013-05-15 15:15:00,43.2,43.2,43.15,43.15,78700.0,34.9107,34.9107,34.8703,34.8703,78700.0
2013-05-15 15:20:00,43.15,43.16,43.09,43.13,84200.0,34.8703,34.8784,34.8218,34.8542,84200.0
2013-05-15 15:25:00,43.13,43.2,43.13,43.2,83700.0,34.8542,34.9107,34.8542,34.9107,83700.0
2013-05-15 15:30:00,43.2,43.22,43.12,43.12,158600.0,34.9107,34.9269,34.8461,34.8461,158600.0
2013-05-15 15:35:00,43.12,43.17,43.12,43.16,165700.0,34.8461,34.8865,34.8461,34.8784,165700.0
2013-05-15 15:40:00,43.16,43.2,43.16,43.18,96600.0,34.8784,34.9107,34.8784,34.8946,96600.0
2013-05-15 15:45:00,43.19,43.28,43.19,43.22,158000.0,34.9027,34.9754,34.9027,34.9269,158000.0
2013-05-15 15:50:00,43.23,43.28,43.2,43.27,190000.0,34.935,34.9754,34.9107,34.9673,190000.0
2013-05-15 15:55:00,43.27,43.28,43.22,43.23,258600.0,34.9673,34.9754,34.9269,34.935,258600.0
2013-05-16 09:30:00,43.18,43.5,43.16,43.46,207800.0,34.8946,35.1532,34.8784,35.1208,207800.0
2013-05-16 09:35:00,43.42,43.52,43.38,43.48,89800.0,35.0885,35.1693,35.0562,35.137,89800.0
2013-05-16 09:40:00,43.49,43.55,43.47,43.53,78100.0,35.1451,35.1936,35.1289,35.1774,78100.0
2013-05-16 09:45:00,43.5,43.55,43.45,43.46,64100.0,35.1532,35.1936,35.1128,35.1208,64100.0
2013-05-16 09:50:00,43.46,43.51,43.41,43.5,52200.0,35.1208,35.1613,35.0804,35.1532,52200.0
2013-05-16 09:55:00,43.5,43.55,43.41,43.43,72600.0,35.1532,35.1936,35.0804,35.0966,72600.0
2013-05-16 10:00:00,43.41,43.47,43.24,43.24,160700.0,35.0804,35.1289,34.9431,34.9431,160700.0
2013-05-16 10:05:00,43.23,43.27,42.98,43.12,268900.0,34.935,34.9673,34.733,34.8461,268900.0
2013-05-16 10:10:00,43.13,43.16,43.06,43.15,130700.0,34.8542,34.8784,34.7976,34.8703,130700.0
2013-05-16 10:15:00,43.15,43.18,43.04,43.08,115700.0,34.8703,34.8946,34.7814,34.8138,115700.0
2013-05-16 10:20:00,43.07,43.23,43.07,43.19,44300.0,34.8057,34.935,34.8057,34.9027,44300.0
2013-05-16 10:25:00,43.2,43.2,43.12,43.12,19700.0,34.9107,34.9107,34.8461,34.8461,19700.0
2013-05-16 10:30:00,43.12,43.13,43.04,43.06,96900.0,34.8461,34.8542,34.7814,34.7976,96900.0
2013-05-16 10:35:00,43.06,43.18,43.06,43.12,74800.0,34.7976,34.8946,34.7976,34.8461,74800.0
2013-05-16 10:40:00,43.12,43.14,43.1,43.1,21700.0,34.8461,34.8623,34.8299,34.8299,21700.0
2013-05-16 10:45:00,43.1,43.1,43.01,43.04,88500.0,34.8299,34.8299,34.7572,34.7814,88500.0
2013-05-16 10:50:00,43.04,43.09,42.98,43.09,85000.0,34.7814,34.8218,34.733,34.8218,85000.0
2013-05-16 10:55:00,43.09,43.1,43.02,43.02,42500.0,34.8218,34.8299,34.7653,34.7653,42500.0
2013-05-16 11:00:00,43.02,43.06,43.02,43.05,28100.0,34.7653,34.7976,34.7653,34.7895,28100.0
2013-05-16 11:05:00,43.04,43.06,43.02,43.04,39600.0,34.7814,34.7976,34.7653,34.7814,39600.0
2013-05-16 11:10:00,43.04,43.08,43.01,43.08,72100.0,34.7814,34.8138,34.7572,34.8138,72100.0
2013-05-16 11:15:00,43.09,43.16,43.04,43.06,98500.0,34.8218,34.8784,34.7814,34.7976,98500.0
2013-05-16 11:20:00,43.06,43.07,42.99,43.04,69500.0,34.7976,34.8057,34.741,34.7814,69500.0
2013-05-16 11:25:00,43.04,43.06,43.02,43.04,32500.0,34.7814,34.7976,34.7653,34.7814,32500.0
2013-05-16 11:30:00,43.03,43.07,43.01,43.03,73000.0,34.7734,34.8057,34.7572,34.7734,73000.0
2013-05-16 11:35:00,43.02,43.04,42.95,43.0,86900.0,34.7653,34.7814,34.7087,34.7491,86900.0
2013-05-16 11:40:00,43.0,43.0,42.85,42.9,73500.0,34.7491,34.7491,34.6279,34.6683,73500.0
2013-05-16 11:45:00,42.91,43.02,42.91,43.01,87400.0,34.6764,34.7653,34.6764,34.7572,87400.0
2013-05-16 11:50:00,43.0,43.06,42.99,43.05,33400.0,34.7491,34.7976,34.741,34.7895,33400.0
2013-05-16 11:55:00,43.05,43.13,43.04,43.08,112200.0,34.7895,34.8542,34.7814,34.8138,112200.0
2013-05-16 12:00:00,43.09,43.1,43.08,43.1,23900.0,34.8218,34.8299,34.8138,34.8299,23900.0
2013-05-16 12:05:00,43.09,43.12,43.08,43.09,67700.0,34.8218,34.8461,34.8138,34.8218,67700.0
2013-05-16 12:10:00,43.09,43.11,43.05,43.09,27300.0,34.8218,34.838,34.7895,34.8218,27300.0
2013-05-16 12:15:00,43.07,43.1,43.05,43.1,27100.0,34.8057,34.8299,34.7895,34.8299,27100.0
2013-05-16 12:20:00,43.1,43.14,43.08,43.09,72400.0,34.8299,34.8623,34.8138,34.8218,72400.0
2013-05-16 12:25:00,43.09,43.12,43.08,43.11,29300.0,34.8218,34.8461,34.8138,34.838,29300.0
2013-05-16 12:30:00,43.12,43.12,43.09,43.09,26000.0,34.8461,34.8461,34.8218,34.8218,26000.0
2013-05-16 12:35:00,43.09,43.1,43.06,43.07,79200.0,34.8218,34.8299,34.7976,34.8057,79200.0
2013-05-16 12:40:00,43.06,43.11,43.06,43.08,49200.0,34.7976,34.838,34.7976,34.8138,49200.0
2013-05-16 12:45:00,43.08,43.14,43.06,43.11,92200.0,34.8138,34.8623,34.7976,34.838,92200.0
2013-05-16 12:50:00,43.11,43.11,43.07,43.07,61800.0,34.838,34.838,34.8057,34.8057,61800.0
2013-05-16 12:55:00,43.07,43.1,43.05,43.07,32300.0,34.8057,34.8299,34.7895,34.8057,32300.0
2013-05-16 13:00:00,43.07,43.08,43.06,43.06,26900.0,34.8057,34.8138,34.7976,34.7976,26900.0
2013-05-16 13:05:00,43.07,43.09,43.05,43.05,15600.0,34.8057,34.8218,34.7895,34.7895,15600.0
2013-05-16 13:10:00,43.06,43.07,43.04,43.05,32000.0,34.7976,34.8057,34.7814,34.7895,32000.0
2013-05-16 13:15:00,43.06,43.07,43.04,43.07,35800.0,34.7976,34.8057,34.7814,34.8057,35800.0
2013-05-16 13:20:00,43.06,43.08,43.03,43.05,82400.0,34.7976,34.8138,34.7734,34.7895,82400.0
2013-05-16 13:25:00,43.04,43.07,43.03,43.07,32500.0,34.7814,34.8057,34.7734,34.8057,32500.0
2013-05-16 13:30:00,43.07,43.07,43.06,43.06,6700.0,34.8057,34.8057,34.7976,34.7976,6700.0
2013-05-16 13:35:00,43.05,43.09,43.04,43.07,31900.0,34.7895,34.8218,34.7814,34.8057,31900.0
2013-05-16 13:40:00,43.07,43.07,43.05,43.06,26000.0,34.8057,34.8057,34.7895,34.7976,26000.0
2013-05-16 13:45:00,43.06,43.11,43.05,43.08,236300.0,34.7976,34.838,34.7895,34.8138,236300.0
2013-05-16 13:50:00,43.07,43.09,43.07,43.08,41900.0,34.8057,34.8218,34.8057,34.8138,41900.0
2013-05-16 13:55:00,43.09,43.09,43.02,43.04,137100.0,34.8218,34.8218,34.7653,34.7814,137100.0
2013-05-16 14:00:00,43.03,43.14,43.03,43.14,48200.0,34.7734,34.8623,34.7734,34.8623,48200.0
2013-05-16 14:05:00,43.13,43.14,43.08,43.08,65100.0,34.8542,34.8623,34.8138,34.8138,65100.0
2013-05-16 14:10:00,43.08,43.09,43.05,43.08,106500.0,34.8138,34.8218,34.7895,34.8138,106500.0
2013-05-16 14:15:00,43.08,43.11,43.06,43.06,39100.0,34.8138,34.838,34.7976,34.7976,39100.0
2013-05-16 14:20:00,43.06,43.07,43.02,43.04,61200.0,34.7976,34.8057,34.7653,34.7814,61200.0
2013-05-16 14:25:00,43.04,43.04,42.98,43.01,124200.0,34.7814,34.7814,34.733,34.7572,124200.0
2013-05-16 14:30:00,43.02,43.03,42.95,43.03,160500.0,34.7653,34.7734,34.7087,34.7734,160500.0
2013-05-16 14:35:00,43.02,43.06,43.02,43.06,21100.0,34.7653,34.7976,34.7653,34.7976,21100.0
2013-05-16 14:40:00,43.05,43.06,42.9,42.95,96400.0,34.7895,34.7976,34.6683,34.7087,96400.0
2013-05-16 14:45:00,42.95,42.96,42.88,42.91,104700.0,34.7087,34.7168,34.6521,34.6764,104700.0
2013-05-16 14:50:00,42.92,42.96,42.91,42.96,88700.0,34.6845,34.7168,34.6764,34.7168,88700.0
2013-05-16 14:55:00,42.96,42.98,42.93,42.94,57100.0,34.7168,34.733,34.6925,34.7006,57100.0
2013-05-16 15:00:00,42.95,42.98,42.93,42.98,45100.0,34.7087,34.733,34.6925,34.733,45100.0
2013-05-16 15:05:00,42.98,42.98,42.93,42.98,85900.0,34.733,34.733,34.6925,34.733,85900.0
2013-05-16 15:10:00,42.98,43.04,42.97,43.03,132600.0,34.733,34.7814,34.7249,34.7734,132600.0
2013-05-16 15:15:00,43.03,43.05,42.99,43.0,102100.0,34.7734,34.7895,34.741,34.7491,102100.0
2013-05-16 15:20:00,42.99,43.02,42.95,42.99,91100.0,34.741,34.7653,34.7087,34.741,91100.0
2013-05-16 15:25:00,42.99,43.0,42.94,42.98,177600.0,34.741,34.7491,34.7006,34.733,177600.0
2013-05-16 15:30:00,42.98,42.99,42.88,42.94,141100.0,34.733,34.741,34.6521,34.7006,141100.0
2013-05-16 15:35:00,42.94,42.96,42.83,42.87,94000.0,34.7006,34.7168,34.6117,34.6441,94000.0
2013-05-16 15:40:00,42.86,42.91,42.83,42.87,98600.0,34.636,34.6764,34.6117,34.6441,98600.0
2013-05-16 15:45:00,42.86,42.87,42.72,42.75,182300.0,34.636,34.6441,34.5228,34.5471,182300.0
2013-05-16 15:50:00,42.74,42.8,42.72,42.76,222700.0,34.539,34.5875,34.5228,34.5552,222700.0
2013-05-16 15:55:00,42.75,42.82,42.73,42.77,524400.0,34.5471,34.6037,34.5309,34.5632,524400.0
2013-05-17 09:30:00,42.8,42.97,42.57,42.68,504900.0,34.5875,34.7249,34.4016,34.4905,504900.0
2013-05-17 09:35:00,42.68,42.69,42.46,42.49,161700.0,34.4905,34.4986,34.3127,34.337,161700.0
2013-05-17 09:40:00,42.48,42.55,42.39,42.42,132700.0,34.3289,34.3855,34.2562,34.2804,132700.0
2013-05-17 09:45:00,42.44,42.5,42.42,42.42,62300.0,34.2966,34.3451,34.2804,34.2804,62300.0
2013-05-17 09:50:00,42.43,42.5,42.39,42.47,198300.0,34.2885,34.3451,34.2562,34.3208,198300.0
2013-05-17 09:55:00,42.43,42.59,42.4,42.55,88000.0,34.2885,34.4178,34.2642,34.3855,88000.0
2013-05-17 10:00:00,42.55,42.64,42.55,42.63,77200.0,34.3855,34.4582,34.3855,34.4501,77200.0
2013-05-17 10:05:00,42.62,42.64,42.58,42.62,55900.0,34.442,34.4582,34.4097,34.442,55900.0
2013-05-17 10:10:00,42.62,42.66,42.59,42.64,50300.0,34.442,34.4744,34.4178,34.4582,50300.0
2013-05-17 10:15:00,42.64,42.65,42.6,42.63,74100.0,34.4582,34.4663,34.4259,34.4501,74100.0
2013-05-17 10:20:00,42.62,42.65,42.59,42.61,42300.0,34.442,34.4663,34.4178,34.4339,42300.0
2013-05-17 10:25:00,42.62,42.62,42.54,42.56,166400.0,34.442,34.442,34.3774,34.3935,166400.0
2013-05-17 10:30:00,42.55,42.58,42.54,42.56,238800.0,34.3855,34.4097,34.3774,34.3935,238800.0
2013-05-17 10:35:00,42.56,42.6,42.54,42.59,105800.0,34.3935,34.4259,34.3774,34.4178,105800.0
2013-05-17 10:40:00,42.58,42.6,42.53,42.59,99800.0,34.4097,34.4259,34.3693,34.4178,99800.0
2013-05-17 10:45:00,42.59,42.6,42.55,42.58,99200.0,34.4178,34.4259,34.3855,34.4097,99200.0
2013-05-17 10:50:00,42.58,42.59,42.48,42.49,75100.0,34.4097,34.4178,34.3289,34.337,75100.0
2013-05-17 10:55:00,42.5,42.51,42.45,42.48,78200.0,34.3451,34.3531,34.3046,34.3289,78200.0
2013-05-17 11:00:00,42.47,42.51,42.47,42.48,83800.0,34.3208,34.3531,34.3208,34.3289,83800.0
2013-05-17 11:05:00,42.49,42.51,42.44,42.49,149700.0,34.337,34.3531,34.2966,34.337,149700.0
2013-05-17 11:10:00,42.48,42.57,42.48,42.53,157300.0,34.3289,34.4016,34.3289,34.3693,157300.0
2013-05-17 11:15:00,42.53,42.63,42.52,42.61,57500.0,34.3693,34.4501,34.3612,34.4339,57500.0
2013-05-17 11:20:00,42.62,42.63,42.58,42.63,91400.0,34.442,34.4501,34.4097,34.4501,91400.0
2013-05-17 11:25:00,42.62,42.64,42.58,42.64,61700.0,34.442,34.4582,34.4097,34.4582,61700.0
2013-05-17 11:30:00,42.64,42.65,42.55,42.58,47500.0,34.4582,34.4663,34.3855,34.4097,47500.0
2013-05-17 11:35:00,42.6,42.72,42.6,42.72,46700.0,34.4259,34.5228,34.4259,34.5228,46700.0
2013-05-17 11:40:00,42.71,42.78,42.69,42.76,99000.0,34.5148,34.5713,34.4986,34.5552,99000.0
2013-05-17 11:45:00,42.76,42.77,42.71,42.72,31400.0,34.5552,34.5632,34.5148,34.5228,31400.0
2013-05-17 11:50:00,42.72,42.74,42.67,42.67,25500.0,34.5228,34.539,34.4824,34.4824,25500.0
2013-05-17 11:55:00,42.67,42.69,42.65,42.69,25800.0,34.4824,34.4986,34.4663,34.4986,25800.0
2013-05-17 12:00:00,42.68,42.7,42.65,42.68,33300.0,34.4905,34.5067,34.4663,34.4905,33300.0
2013-05-17 12:05:00,42.67,42.68,42.64,42.66,20300.0,34.4824,34.4905,34.4582,34.4744,20300.0
2013-05-17 12:10:00,42.67,42.71,42.66,42.71,47300.0,34.4824,34.5148,34.4744,34.5148,47300.0
2013-05-17 12:15:00,42.71,42.71,42.67,42.7,27600.0,34.5148,34.5148,34.4824,34.5067,27600.0
2013-05-17 12:20:00,42.7,42.71,42.66,42.67,35700.0,34.5067,34.5148,34.4744,34.4824,35700.0
2013-05-17 12:25:00,42.68,42.68,42.66,42.67,16400.0,34.4905,34.4905,34.4744,34.4824,16400.0
2013-05-17 12:30:00,42.68,42.7,42.67,42.7,35500.0,34.4905,34.5067,34.4824,34.5067,35500.0
2013-05-17 12:35:00,42.7,42.7,42.66,42.68,134200.0,34.5067,34.5067,34.4744,34.4905,134200.0
2013-05-17 12:40:00,42.68,42.69,42.66,42.68,153400.0,34.4905,34.4986,34.4744,34.4905,153400.0
2013-05-17 12:45:00,42.68,42.69,42.66,42.67,53600.0,34.4905,34.4986,34.4744,34.4824,53600.0
2013-05-17 12:50:00,42.67,42.68,42.65,42.67,71000.0,34.4824,34.4905,34.4663,34.4824,71000.0
2013-05-17 12:55:00,42.68,42.68,42.65,42.67,32000.0,34.4905,34.4905,34.4663,34.4824,32000.0
2013-05-17 13:00:00,42.68,42.7,42.65,42.66,55500.0,34.4905,34.5067,34.4663,34.4744,55500.0
2013-05-17 13:05:00,42.65,42.68,42.64,42.66,38500.0,34.4663,34.4905,34.4582,34.4744,38500.0
2013-05-17 13:10:00,42.67,42.68,42.64,42.66,34200.0,34.4824,34.4905,34.4582,34.4744,34200.0
2013-05-17 13:15:00,42.66,42.67,42.61,42.62,38200.0,34.4744,34.4824,34.4339,34.442,38200.0
2013-05-17 13:20:00,42.63,42.68,42.62,42.66,51200.0,34.4501,34.4905,34.442,34.4744,51200.0
2013-05-17 13:25:00,42.67,42.67,42.59,42.6,59800.0,34.4824,34.4824,34.4178,34.4259,59800.0
2013-05-17 13:30:00,42.61,42.64,42.59,42.63,56000.0,34.4339,34.4582,34.4178,34.4501,56000.0
2013-05-17 13:35:00,42.64,42.64,42.59,42.63,35400.0,34.4582,34.4582,34.4178,34.4501,35400.0
2013-05-17 13:40:00,42.62,42.63,42.59,42.6,25600.0,34.442,34.4501,34.4178,34.4259,25600.0
2013-05-17 13:45:00,42.59,42.62,42.56,42.56,39100.0,34.4178,34.442,34.3935,34.3935,39100.0
2013-05-17 13:50:00,42.56,42.57,42.52,42.53,57700.0,34.3935,34.4016,34.3612,34.3693,57700.0
2013-05-17 13:55:00,42.53,42.59,42.52,42.59,97300.0,34.3693,34.4178,34.3612,34.4178,97300.0
2013-05-17 14:00:00,42.59,42.63,42.59,42.61,106100.0,34.4178,34.4501,34.4178,34.4339,106100.0
2013-05-17 14:05:00,42.6,42.63,42.58,42.62,57300.0,34.4259,34.4501,34.4097,34.442,57300.0
2013-05-17 14:10:00,42.62,42.65,42.6,42.62,40300.0,34.442,34.4663,34.4259,34.442,40300.0
2013-05-17 14:15:00,42.61,42.67,42.59,42.64,147400.0,34.4339,34.4824,34.4178,34.4582,147400.0
2013-05-17 14:20:00,42.64,42.64,42.59,42.61,48200.0,34.4582,34.4582,34.4178,34.4339,48200.0
2013-05-17 14:25:00,42.62,42.67,42.61,42.65,43200.0,34.442,34.4824,34.4339,34.4663,43200.0
2013-05-17 14:30:00,42.65,42.68,42.61,42.65,106700.0,34.4663,34.4905,34.4339,34.4663,106700.0
2013-05-17 14:35:00,42.64,42.7,42.63,42.69,100900.0,34.4582,34.5067,34.4501,34.4986,100900.0
2013-05-17 14:40:00,42.69,42.69,42.6,42.63,345700.0,34.4986,34.4986,34.4259,34.4501,345700.0
2013-05-17 14:45:00,42.63,42.65,42.6,42.61,117000.0,34.4501,34.4663,34.4259,34.4339,117000.0
2013-05-17 14:50:00,42.61,42.63,42.58,42.59,108000.0,34.4339,34.4501,34.4097,34.4178,108000.0
2013-05-17 14:55:00,42.58,42.66,42.58,42.66,39300.0,34.4097,34.4744,34.4097,34.4744,39300.0
2013-05-17 15:00:00,42.66,42.74,42.66,42.69,63400.0,34.4744,34.539,34.4744,34.4986,63400.0
2013-05-17 15:05:00,42.69,42.71,42.67,42.68,62400.0,34.4986,34.5148,34.4824,34.4905,62400.0
2013-05-17 15:10:00,42.68,42.69,42.65,42.68,66700.0,34.4905,34.4986,34.4663,34.4905,66700.0
2013-05-17 15:15:00,42.68,42.7,42.63,42.63,68600.0,34.4905,34.5067,34.4501,34.4501,68600.0
2013-05-17 15:20:00,42.64,42.72,42.63,42.72,143300.0,34.4582,34.5228,34.4501,34.5228,143300.0
2013-05-17 15:25:00,42.72,42.74,42.69,42.73,160100.0,34.5228,34.539,34.4986,34.5309,160100.0
2013-05-17 15:30:00,42.73,42.78,42.72,42.74,125400.0,34.5309,34.5713,34.5228,34.539,125400.0
2013-05-17 15:35:00,42.74,42.75,42.71,42.71,97600.0,34.539,34.5471,34.5148,34.5148,97600.0
2013-05-17 15:40:00,42.71,42.72,42.63,42.64,115300.0,34.5148,34.5228,34.4501,34.4582,115300.0
2013-05-17 15:45:00,42.65,42.74,42.65,42.71,178200.0,34.4663,34.539,34.4663,34.5148,178200.0
2013-05-17 15:50:00,42.71,42.72,42.65,42.66,176400.0,34.5148,34.5228,34.4663,34.4744,176400.0
2013-05-17 15:55:00,42.66,42.67,42.61,42.66,324700.0,34.4744,34.4824,34.4339,34.4744,324700.0
2013-05-20 09:30:00,42.35,42.52,42.16,42.46,241300.0,34.2238,34.3612,34.0703,34.3127,241300.0
2013-05-20 09:35:00,42.46,42.58,42.3,42.54,148900.0,34.3127,34.4097,34.1834,34.3774,148900.0
2013-05-20 09:40:00,42.54,42.57,42.36,42.4,176800.0,34.3774,34.4016,34.2319,34.2642,176800.0
2013-05-20 09:45:00,42.36,42.54,42.32,42.51,124800.0,34.2319,34.3774,34.1996,34.3531,124800.0
2013-05-20 09:50:00,42.51,42.54,42.46,42.51,131200.0,34.3531,34.3774,34.3127,34.3531,131200.0
2013-05-20 09:55:00,42.51,42.77,42.49,42.62,133800.0,34.3531,34.5632,34.337,34.442,133800.0
2013-05-20 10:00:00,42.62,42.63,42.49,42.49,122500.0,34.442,34.4501,34.337,34.337,122500.0
2013-05-20 10:05:00,42.49,42.49,42.37,42.39,172000.0,34.337,34.337,34.24,34.2562,172000.0
2013-05-20 10:10:00,42.4,42.46,42.37,42.45,133000.0,34.2642,34.3127,34.24,34.3046,133000.0
2013-05-20 10:15:00,42.45,42.49,42.41,42.44,163400.0,34.3046,34.337,34.2723,34.2966,163400.0
2013-05-20 10:20:00,42.43,42.44,42.36,42.4,117200.0,34.2885,34.2966,34.2319,34.2642,117200.0
2013-05-20 10:25:00,42.39,42.46,42.34,42.45,96600.0,34.2562,34.3127,34.2158,34.3046,96600.0
2013-05-20 10:30:00,42.45,42.46,42.37,42.38,130400.0,34.3046,34.3127,34.24,34.2481,130400.0
2013-05-20 10:35:00,42.37,42.38,42.27,42.35,193500.0,34.24,34.2481,34.1592,34.2238,193500.0
2013-05-20 10:40:00,42.35,42.4,42.32,42.34,168600.0,34.2238,34.2642,34.1996,34.2158,168600.0
2013-05-20 10:45:00,42.34,42.37,42.32,42.34,157800.0,34.2158,34.24,34.1996,34.2158,157800.0
2013-05-20 10:50:00,42.33,42.34,42.26,42.29,79500.0,34.2077,34.2158,34.1511,34.1753,79500.0
2013-05-20 10:55:00,42.29,42.33,42.27,42.29,90600.0,34.1753,34.2077,34.1592,34.1753,90600.0
2013-05-20 11:00:00,42.29,42.33,42.27,42.33,86300.0,34.1753,34.2077,34.1592,34.2077,86300.0
2013-05-20 11:05:00,42.32,42.33,42.25,42.29,84800.0,34.1996,34.2077,34.143,34.1753,84800.0
2013-05-20 11:10:00,42.3,42.34,42.29,42.29,101500.0,34.1834,34.2158,34.1753,34.1753,101500.0
2013-05-20 11:15:00,42.3,42.36,42.29,42.34,93000.0,34.1834,34.2319,34.1753,34.2158,93000.0
2013-05-20 11:20:00,42.34,42.34,42.3,42.32,67900.0,34.2158,34.2158,34.1834,34.1996,67900.0
2013-05-20 11:25:00,42.32,42.32,42.28,42.3,61600.0,34.1996,34.1996,34.1673,34.1834,61600.0
2013-05-20 11:30:00,42.31,42.4,42.31,42.4,64600.0,34.1915,34.2642,34.1915,34.2642,64600.0
2013-05-20 11:35:00,42.39,42.49,42.39,42.48,80500.0,34.2562,34.337,34.2562,34.3289,80500.0
2013-05-20 11:40:00,42.48,42.54,42.46,42.52,80600.0,34.3289,34.3774,34.3127,34.3612,80600.0
2013-05-20 11:45:00,42.52,42.52,42.47,42.5,80100.0,34.3612,34.3612,34.3208,34.3451,80100.0
2013-05-20 11:50:00,42.5,42.54,42.48,42.54,52100.0,34.3451,34.3774,34.3289,34.3774,52100.0
2013-05-20 11:55:00,42.54,42.56,42.52,42.55,35200.0,34.3774,34.3935,34.3612,34.3855,35200.0
2013-05-20 12:00:00,42.55,42.68,42.55,42.68,37300.0,34.3855,34.4905,34.3855,34.4905,37300.0
2013-05-20 12:05:00,42.67,42.68,42.6,42.61,66900.0,34.4824,34.4905,34.4259,34.4339,66900.0
2013-05-20 12:10:00,42.61,42.62,42.58,42.6,42400.0,34.4339,34.442,34.4097,34.4259,42400.0
2013-05-20 12:15:00,42.6,42.6,42.55,42.55,40900.0,34.4259,34.4259,34.3855,34.3855,40900.0
2013-05-20 12:20:00,42.55,42.62,42.55,42.56,31500.0,34.3855,34.442,34.3855,34.3935,31500.0
2013-05-20 12:25:00,42.56,42.57,42.52,42.53,43000.0,34.3935,34.4016,34.3612,34.3693,43000.0
2013-05-20 12:30:00,42.54,42.54,42.51,42.54,29000.0,34.3774,34.3774,34.3531,34.3774,29000.0
2013-05-20 12:35:00,42.55,42.63,42.55,42.63,89300.0,34.3855,34.4501,34.3855,34.4501,89300.0
2013-05-20 12:40:00,42.62,42.63,42.55,42.55,53100.0,34.442,34.4501,34.3855,34.3855,53100.0
2013-05-20 12:45:00,42.55,42.6,42.55,42.55,40800.0,34.3855,34.4259,34.3855,34.3855,40800.0
2013-05-20 12:50:00,42.55,42.62,42.55,42.59,61900.0,34.3855,34.442,34.3855,34.4178,61900.0
2013-05-20 12:55:00,42.59,42.6,42.57,42.57,33300.0,34.4178,34.4259,34.4016,34.4016,33300.0
2013-05-20 13:00:00,42.57,42.57,42.55,42.56,24200.0,34.4016,34.4016,34.3855,34.3935,24200.0
2013-05-20 13:05:00,42.56,42.56,42.54,42.54,24000.0,34.3935,34.3935,34.3774,34.3774,24000.0
2013-05-20 13:10:00,42.54,42.55,42.53,42.54,46100.0,34.3774,34.3855,34.3693,34.3774,46100.0
2013-05-20 13:15:00,42.54,42.54,42.48,42.49,45900.0,34.3774,34.3774,34.3289,34.337,45900.0
2013-05-20 13:20:00,42.5,42.5,42.41,42.46,69900.0,34.3451,34.3451,34.2723,34.3127,69900.0
2013-05-20 13:25:00,42.46,42.47,42.41,42.44,41800.0,34.3127,34.3208,34.2723,34.2966,41800.0
2013-05-20 13:30:00,42.44,42.48,42.44,42.47,40800.0,34.2966,34.3289,34.2966,34.3208,40800.0
2013-05-20 13:35:00,42.48,42.5,42.47,42.48,40000.0,34.3289,34.3451,34.3208,34.3289,40000.0
2013-05-20 13:40:00,42.48,42.49,42.44,42.45,51700.0,34.3289,34.337,34.2966,34.3046,51700.0
2013-05-20 13:45:00,42.46,42.51,42.44,42.51,57500.0,34.3127,34.3531,34.2966,34.3531,57500.0
2013-05-20 13:50:00,42.5,42.57,42.5,42.57,57300.0,34.3451,34.4016,34.3451,34.4016,57300.0
2013-05-20 13:55:00,42.56,42.58,42.53,42.55,33400.0,34.3935,34.4097,34.3693,34.3855,33400.0
2013-05-20 14:00:00,42.56,42.58,42.42,42.44,50100.0,34.3935,34.4097,34.2804,34.2966,50100.0
2013-05-20 14:05:00,42.44,42.45,42.4,42.45,75000.0,34.2966,34.3046,34.2642,34.3046,75000.0
2013-05-20 14:10:00,42.44,42.46,42.43,42.46,30900.0,34.2966,34.3127,34.2885,34.3127,30900.0
2013-05-20 14:15:00,42.45,42.46,42.43,42.44,31900.0,34.3046,34.3127,34.2885,34.2966,31900.0
2013-05-20 14:20:00,42.44,42.5,42.44,42.5,57600.0,34.2966,34.3451,34.2966,34.3451,57600.0
2013-05-20 14:25:00,42.49,42.5,42.46,42.5,46200.0,34.337,34.3451,34.3127,34.3451,46200.0
2013-05-20 14:30:00,42.5,42.54,42.5,42.53,30000.0,34.3451,34.3774,34.3451,34.3693,30000.0
2013-05-20 14:35:00,42.53,42.55,42.46,42.47,63000.0,34.3693,34.3855,34.3127,34.3208,63000.0
2013-05-20 14:40:00,42.48,42.48,42.45,42.45,46200.0,34.3289,34.3289,34.3046,34.3046,46200.0
2013-05-20 14:45:00,42.45,42.45,42.36,42.38,131000.0,34.3046,34.3046,34.2319,34.2481,131000.0
2013-05-20 14:50:00,42.38,42.4,42.36,42.39,88400.0,34.2481,34.2642,34.2319,34.2562,88400.0
2013-05-20 14:55:00,42.4,42.41,42.33,42.34,48700.0,34.2642,34.2723,34.2077,34.2158,48700.0
2013-05-20 15:00:00,42.35,42.4,42.34,42.38,82000.0,34.2238,34.2642,34.2158,34.2481,82000.0
2013-05-20 15:05:00,42.38,42.41,42.37,42.4,98000.0,34.2481,34.2723,34.24,34.2642,98000.0
2013-05-20 15:10:00,42.4,42.43,42.37,42.42,66700.0,34.2642,34.2885,34.24,34.2804,66700.0
2013-05-20 15:15:00,42.43,42.45,42.39,42.39,108800.0,34.2885,34.3046,34.2562,34.2562,108800.0
2013-05-20 15:20:00,42.38,42.46,42.36,42.46,187000.0,34.2481,34.3127,34.2319,34.3127,187000.0
2013-05-20 15:25:00,42.46,42.49,42.45,42.49,83600.0,34.3127,34.337,34.3046,34.337,83600.0
2013-05-20 15:30:00,42.49,42.51,42.45,42.47,82700.0,34.337,34.3531,34.3046,34.3208,82700.0
2013-05-20 15:35:00,42.47,42.49,42.39,42.41,96400.0,34.3208,34.337,34.2562,34.2723,96400.0
2013-05-20 15:40:00,42.41,42.41,42.36,42.37,136000.0,34.2723,34.2723,34.2319,34.24,136000.0
2013-05-20 15:45:00,42.37,42.38,42.32,42.34,177900.0,34.24,34.2481,34.1996,34.2158,177900.0
2013-05-20 15:50:00,42.34,42.36,42.29,42.32,189200.0,34.2158,34.2319,34.1753,34.1996,189200.0
2013-05-20 15:55:00,42.31,42.37,42.3,42.37,177800.0,34.1915,34.24,34.1834,34.24,177800.0
2013-05-21 09:30:00,43.08,43.4,42.8,43.3,630600.0,34.8138,35.0724,34.5875,34.9915,630600.0
2013-05-21 09:35:00,43.3,43.34,42.75,42.9,367800.0,34.9915,35.0239,34.5471,34.6683,367800.0
2013-05-21 09:40:00,42.88,43.23,42.88,43.13,194200.0,34.6521,34.935,34.6521,34.8542,194200.0
2013-05-21 09:45:00,43.13,43.18,42.98,43.0,201800.0,34.8542,34.8946,34.733,34.7491,201800.0
2013-05-21 09:50:00,42.99,43.02,42.71,42.88,243300.0,34.741,34.7653,34.5148,34.6521,243300.0
2013-05-21 09:55:00,42.9,42.92,42.77,42.88,105200.0,34.6683,34.6845,34.5632,34.6521,105200.0
2013-05-21 10:00:00,42.88,42.91,42.76,42.77,185200.0,34.6521,34.6764,34.5552,34.5632,185200.0
2013-05-21 10:05:00,42.76,42.81,42.61,42.7,188400.0,34.5552,34.5956,34.4339,34.5067,188400.0
2013-05-21 10:10:00,42.72,42.72,42.5,42.53,332700.0,34.5228,34.5228,34.3451,34.3693,332700.0
2013-05-21 10:15:00,42.52,42.7,42.5,42.66,170200.0,34.3612,34.5067,34.3451,34.4744,170200.0
2013-05-21 10:20:00,42.65,42.72,42.54,42.55,148800.0,34.4663,34.5228,34.3774,34.3855,148800.0
2013-05-21 10:25:00,42.55,42.69,42.51,42.66,140600.0,34.3855,34.4986,34.3531,34.4744,140600.0
2013-05-21 10:30:00,42.66,42.66,42.58,42.63,93100.0,34.4744,34.4744,34.4097,34.4501,93100.0
2013-05-21 10:35:00,42.64,42.64,42.46,42.47,195200.0,34.4582,34.4582,34.3127,34.3208,195200.0
2013-05-21 10:40:00,42.47,42.47,42.38,42.38,233200.0,34.3208,34.3208,34.2481,34.2481,233200.0
2013-05-21 10:45:00,42.39,42.45,42.36,42.43,89200.0,34.2562,34.3046,34.2319,34.2885,89200.0
2013-05-21 10:50:00,42.44,42.54,42.44,42.5,115600.0,34.2966,34.3774,34.2966,34.3451,115600.0
2013-05-21 10:55:00,42.5,42.62,42.49,42.6,45400.0,34.3451,34.442,34.337,34.4259,45400.0
2013-05-21 11:00:00,42.61,42.63,42.54,42.55,62300.0,34.4339,34.4501,34.3774,34.3855,62300.0
2013-05-21 11:05:00,42.55,42.56,42.47,42.47,83500.0,34.3855,34.3935,34.3208,34.3208,83500.0
2013-05-21 11:10:00,42.47,42.47,42.34,42.42,60200.0,34.3208,34.3208,34.2158,34.2804,60200.0
2013-05-21 11:15:00,42.42,42.59,42.42,42.59,60300.0,34.2804,34.4178,34.2804,34.4178,60300.0
2013-05-21 11:20:00,42.59,42.63,42.51,42.51,67500.0,34.4178,34.4501,34.3531,34.3531,67500.0
2013-05-21 11:25:00,42.52,42.61,42.45,42.61,64800.0,34.3612,34.4339,34.3046,34.4339,64800.0
2013-05-21 11:30:00,42.59,42.66,42.59,42.62,75100.0,34.4178,34.4744,34.4178,34.442,75100.0
2013-05-21 11:35:00,42.63,42.65,42.5,42.52,107500.0,34.4501,34.4663,34.3451,34.3612,107500.0
2013-05-21 11:40:00,42.52,42.59,42.51,42.52,63400.0,34.3612,34.4178,34.3531,34.3612,63400.0
2013-05-21 11:45:00,42.53,42.56,42.5,42.55,32300.0,34.3693,34.3935,34.3451,34.3855,32300.0
2013-05-21 11:50:00,42.55,42.61,42.55,42.61,25500.0,34.3855,34.4339,34.3855,34.4339,25500.0
2013-05-21 11:55:00,42.61,42.66,42.59,42.59,39700.0,34.4339,34.4744,34.4178,34.4178,39700.0
2013-05-21 12:00:00,42.6,42.64,42.59,42.64,50800.0,34.4259,34.4582,34.4178,34.4582,50800.0
2013-05-21 12:05:00,42.63,42.64,42.59,42.62,56900.0,34.4501,34.4582,34.4178,34.442,56900.0
2013-05-21 12:10:00,42.62,42.62,42.46,42.48,234500.0,34.442,34.442,34.3127,34.3289,234500.0
2013-05-21 12:15:00,42.48,42.63,42.47,42.63,91800.0,34.3289,34.4501,34.3208,34.4501,91800.0
2013-05-21 12:20:00,42.63,42.64,42.57,42.57,66600.0,34.4501,34.4582,34.4016,34.4016,66600.0
2013-05-21 12:25:00,42.56,42.58,42.55,42.57,96900.0,34.3935,34.4097,34.3855,34.4016,96900.0
2013-05-21 12:30:00,42.57,42.59,42.55,42.58,41900.0,34.4016,34.4178,34.3855,34.4097,41900.0
2013-05-21 12:35:00,42.58,42.59,42.5,42.51,63400.0,34.4097,34.4178,34.3451,34.3531,63400.0
2013-05-21 12:40:00,42.51,42.57,42.51,42.53,45000.0,34.3531,34.4016,34.3531,34.3693,45000.0
2013-05-21 12:45:00,42.54,42.54,42.47,42.51,68100.0,34.3774,34.3774,34.3208,34.3531,68100.0
2013-05-21 12:50:00,42.51,42.57,42.5,42.54,69100.0,34.3531,34.4016,34.3451,34.3774,69100.0
2013-05-21 12:55:00,42.54,42.59,42.53,42.55,35500.0,34.3774,34.4178,34.3693,34.3855,35500.0
2013-05-21 13:00:00,42.55,42.56,42.5,42.5,62100.0,34.3855,34.3935,34.3451,34.3451,62100.0
2013-05-21 13:05:00,42.51,42.62,42.51,42.56,122600.0,34.3531,34.442,34.3531,34.3935,122600.0
2013-05-21 13:10:00,42.55,42.58,42.54,42.54,84100.0,34.3855,34.4097,34.3774,34.3774,84100.0
2013-05-21 13:15:00,42.55,42.59,42.54,42.55,59700.0,34.3855,34.4178,34.3774,34.3855,59700.0
2013-05-21 13:20:00,42.55,42.57,42.51,42.57,109100.0,34.3855,34.4016,34.3531,34.4016,109100.0
2013-05-21 13:25:00,42.56,42.59,42.5,42.52,153800.0,34.3935,34.4178,34.3451,34.3612,153800.0
2013-05-21 13:30:00,42.52,42.56,42.51,42.56,55100.0,34.3612,34.3935,34.3531,34.3935,55100.0
2013-05-21 13:35:00,42.56,42.57,42.53,42.53,37100.0,34.3935,34.4016,34.3693,34.3693,37100.0
2013-05-21 13:40:00,42.53,42.55,42.5,42.51,50700.0,34.3693,34.3855,34.3451,34.3531,50700.0
2013-05-21 13:45:00,42.5,42.53,42.49,42.52,53500.0,34.3451,34.3693,34.337,34.3612,53500.0
2013-05-21 13:50:00,42.52,42.58,42.5,42.52,122200.0,34.3612,34.4097,34.3451,34.3612,122200.0
2013-05-21 13:55:00,42.51,42.54,42.44,42.45,191200.0,34.3531,34.3774,34.2966,34.3046,191200.0
2013-05-21 14:00:00,42.45,42.5,42.44,42.48,92000.0,34.3046,34.3451,34.2966,34.3289,92000.0
2013-05-21 14:05:00,42.49,42.49,42.46,42.49,76600.0,34.337,34.337,34.3127,34.337,76600.0
2013-05-21 14:10:00,42.48,42.53,42.48,42.52,84200.0,34.3289,34.3693,34.3289,34.3612,84200.0
2013-05-21 14:15:00,42.52,42.62,42.5,42.57,138700.0,34.3612,34.442,34.3451,34.4016,138700.0
2013-05-21 14:20:00,42.56,42.57,42.48,42.48,143000.0,34.3935,34.4016,34.3289,34.3289,143000.0
2013-05-21 14:25:00,42.48,42.49,42.42,42.44,117400.0,34.3289,34.337,34.2804,34.2966,117400.0
2013-05-21 14:30:00,42.44,42.45,42.36,42.38,235300.0,34.2966,34.3046,34.2319,34.2481,235300.0
2013-05-21 14:35:00,42.38,42.39,42.33,42.35,153200.0,34.2481,34.2562,34.2077,34.2238,153200.0
2013-05-21 14:40:00,42.35,42.37,42.26,42.27,175900.0,34.2238,34.24,34.1511,34.1592,175900.0
2013-05-21 14:45:00,42.27,42.39,42.18,42.38,287800.0,34.1592,34.2562,34.0865,34.2481,287800.0
2013-05-21 14:50:00,42.39,42.48,42.38,42.46,179100.0,34.2562,34.3289,34.2481,34.3127,179100.0
2013-05-21 14:55:00,42.47,42.49,42.42,42.49,114300.0,34.3208,34.337,34.2804,34.337,114300.0
2013-05-21 15:00:00,42.49,42.55,42.48,42.5,121100.0,34.337,34.3855,34.3289,34.3451,121100.0
2013-05-21 15:05:00,42.51,42.53,42.5,42.52,132000.0,34.3531,34.3693,34.3451,34.3612,132000.0
2013-05-21 15:10:00,42.52,42.55,42.46,42.47,155300.0,34.3612,34.3855,34.3127,34.3208,155300.0
2013-05-21 15:15:00,42.46,42.51,42.46,42.5,159200.0,34.3127,34.3531,34.3127,34.3451,159200.0
2013-05-21 15:20:00,42.49,42.57,42.49,42.57,103700.0,34.337,34.4016,34.337,34.4016,103700.0
2013-05-21 15:25:00,42.57,42.59,42.48,42.49,108000.0,34.4016,34.4178,34.3289,34.337,108000.0
2013-05-21 15:30:00,42.49,42.51,42.42,42.44,180000.0,34.337,34.3531,34.2804,34.2966,180000.0
2013-05-21 15:35:00,42.44,42.46,42.4,42.44,120100.0,34.2966,34.3127,34.2642,34.2966,120100.0
2013-05-21 15:40:00,42.43,42.48,42.43,42.46,145400.0,34.2885,34.3289,34.2885,34.3127,145400.0
2013-05-21 15:45:00,42.45,42.46,42.42,42.46,196800.0,34.3046,34.3127,34.2804,34.3127,196800.0
2013-05-21 15:50:00,42.45,42.47,42.42,42.46,177300.0,34.3046,34.3208,34.2804,34.3127,177300.0
2013-05-21 15:55:00,42.46,42.5,42.42,42.47,430500.0,34.3127,34.3451,34.2804,34.3208,430500.0
2013-05-22 09:30:00,43.36,43.84,43.25,43.48,1244500.0,35.04,35.4279,34.9511,35.137,1244500.0
2013-05-22 09:35:00,43.47,43.6,43.02,43.53,841700.0,35.1289,35.234,34.7653,35.1774,841700.0
2013-05-22 09:40:00,43.55,43.75,43.55,43.68,475700.0,35.1936,35.3552,35.1936,35.2986,475700.0
2013-05-22 09:45:00,43.67,43.8,43.66,43.75,261600.0,35.2906,35.3956,35.2825,35.3552,261600.0
2013-05-22 09:50:00,43.76,43.8,43.31,43.49,682300.0,35.3633,35.3956,34.9996,35.1451,682300.0
2013-05-22 09:55:00,43.48,43.53,43.26,43.28,352200.0,35.137,35.1774,34.9592,34.9754,352200.0
2013-05-22 10:00:00,43.26,43.72,43.21,43.59,378000.0,34.9592,35.331,34.9188,35.2259,378000.0
2013-05-22 10:05:00,43.59,43.61,43.26,43.27,306500.0,35.2259,35.2421,34.9592,34.9673,306500.0
2013-05-22 10:10:00,43.27,43.31,43.02,43.23,555600.0,34.9673,34.9996,34.7653,34.935,555600.0
2013-05-22 10:15:00,43.22,43.25,42.99,43.22,297700.0,34.9269,34.9511,34.741,34.9269,297700.0
2013-05-22 10:20:00,43.2,43.32,43.08,43.08,174800.0,34.9107,35.0077,34.8138,34.8138,174800.0
2013-05-22 10:25:00,43.08,43.41,43.08,43.37,412900.0,34.8138,35.0804,34.8138,35.0481,412900.0
2013-05-22 10:30:00,43.37,43.4,43.25,43.26,201500.0,35.0481,35.0724,34.9511,34.9592,201500.0
2013-05-22 10:35:00,43.27,43.28,43.09,43.13,464100.0,34.9673,34.9754,34.8218,34.8542,464100.0
2013-05-22 10:40:00,43.14,43.37,43.06,43.37,470700.0,34.8623,35.0481,34.7976,35.0481,470700.0
2013-05-22 10:45:00,43.36,43.36,43.19,43.28,211600.0,35.04,35.04,34.9027,34.9754,211600.0
2013-05-22 10:50:00,43.28,43.33,43.18,43.18,267000.0,34.9754,35.0158,34.8946,34.8946,267000.0
2013-05-22 10:55:00,43.19,43.2,42.99,43.08,310000.0,34.9027,34.9107,34.741,34.8138,310000.0
2013-05-22 11:00:00,43.08,43.1,42.84,43.05,259900.0,34.8138,34.8299,34.6198,34.7895,259900.0
2013-05-22 11:05:00,43.05,43.07,42.94,43.0,225500.0,34.7895,34.8057,34.7006,34.7491,225500.0
2013-05-22 11:10:00,43.0,43.12,42.97,43.06,322400.0,34.7491,34.8461,34.7249,34.7976,322400.0
2013-05-22 11:15:00,43.05,43.08,42.95,43.0,165000.0,34.7895,34.8138,34.7087,34.7491,165000.0
2013-05-22 11:20:00,43.0,43.05,43.0,43.03,75500.0,34.7491,34.7895,34.7491,34.7734,75500.0
2013-05-22 11:25:00,43.02,43.06,43.02,43.05,75500.0,34.7653,34.7976,34.7653,34.7895,75500.0
2013-05-22 11:30:00,43.05,43.1,42.92,43.07,227300.0,34.7895,34.8299,34.6845,34.8057,227300.0
2013-05-22 11:35:00,43.07,43.23,43.02,43.06,200100.0,34.8057,34.935,34.7653,34.7976,200100.0
2013-05-22 11:40:00,43.07,43.19,43.07,43.15,73100.0,34.8057,34.9027,34.8057,34.8703,73100.0
2013-05-22 11:45:00,43.16,43.25,43.1,43.14,232400.0,34.8784,34.9511,34.8299,34.8623,232400.0
2013-05-22 11:50:00,43.15,43.15,42.97,43.0,121600.0,34.8703,34.8703,34.7249,34.7491,121600.0
2013-05-22 11:55:00,43.01,43.1,43.01,43.04,107900.0,34.7572,34.8299,34.7572,34.7814,107900.0
2013-05-22 12:00:00,43.04,43.13,43.04,43.12,54500.0,34.7814,34.8542,34.7814,34.8461,54500.0
2013-05-22 12:05:00,43.12,43.13,43.01,43.02,57300.0,34.8461,34.8542,34.7572,34.7653,57300.0
2013-05-22 12:10:00,43.01,43.01,42.95,42.95,79400.0,34.7572,34.7572,34.7087,34.7087,79400.0
2013-05-22 12:15:00,42.95,42.95,42.7,42.74,229400.0,34.7087,34.7087,34.5067,34.539,229400.0
2013-05-22 12:20:00,42.74,42.9,42.74,42.89,140500.0,34.539,34.6683,34.539,34.6602,140500.0
2013-05-22 12:25:00,42.9,42.95,42.82,42.9,105700.0,34.6683,34.7087,34.6037,34.6683,105700.0
2013-05-22 12:30:00,42.9,42.94,42.84,42.91,205400.0,34.6683,34.7006,34.6198,34.6764,205400.0
2013-05-22 12:35:00,42.91,42.98,42.85,42.96,88300.0,34.6764,34.733,34.6279,34.7168,88300.0
2013-05-22 12:40:00,42.96,43.03,42.94,42.99,169500.0,34.7168,34.7734,34.7006,34.741,169500.0
2013-05-22 12:45:00,42.99,43.01,42.95,42.95,78100.0,34.741,34.7572,34.7087,34.7087,78100.0
2013-05-22 12:50:00,42.95,43.01,42.93,43.01,56100.0,34.7087,34.7572,34.6925,34.7572,56100.0
2013-05-22 12:55:00,43.01,43.15,42.99,43.11,128500.0,34.7572,34.8703,34.741,34.838,128500.0
2013-05-22 13:00:00,43.11,43.11,42.99,43.05,101500.0,34.838,34.838,34.741,34.7895,101500.0
2013-05-22 13:05:00,43.04,43.06,42.96,43.02,96100.0,34.7814,34.7976,34.7168,34.7653,96100.0
2013-05-22 13:10:00,43.03,43.06,43.01,43.03,126000.0,34.7734,34.7976,34.7572,34.7734,126000.0
2013-05-22 13:15:00,43.04,43.06,42.98,43.0,84000.0,34.7814,34.7976,34.733,34.7491,84000.0
2013-05-22 13:20:00,43.0,43.05,42.98,43.04,215700.0,34.7491,34.7895,34.733,34.7814,215700.0
2013-05-22 13:25:00,43.04,43.04,42.95,42.96,160600.0,34.7814,34.7814,34.7087,34.7168,160600.0
2013-05-22 13:30:00,42.96,43.0,42.89,43.0,145800.0,34.7168,34.7491,34.6602,34.7491,145800.0
2013-05-22 13:35:00,43.0,43.03,42.99,43.03,155600.0,34.7491,34.7734,34.741,34.7734,155600.0
2013-05-22 13:40:00,43.03,43.09,43.02,43.02,94500.0,34.7734,34.8218,34.7653,34.7653,94500.0
2013-05-22 13:45:00,43.02,43.06,42.98,42.99,165600.0,34.7653,34.7976,34.733,34.741,165600.0
2013-05-22 13:50:00,43.0,43.01,42.88,42.91,84100.0,34.7491,34.7572,34.6521,34.6764,84100.0
2013-05-22 13:55:00,42.91,43.01,42.87,42.87,95600.0,34.6764,34.7572,34.6441,34.6441,95600.0
2013-05-22 14:00:00,42.87,43.01,42.75,42.81,272600.0,34.6441,34.7572,34.5471,34.5956,272600.0
2013-05-22 14:05:00,42.82,42.92,42.65,42.69,400200.0,34.6037,34.6845,34.4663,34.4986,400200.0
2013-05-22 14:10:00,42.7,42.81,42.68,42.71,162300.0,34.5067,34.5956,34.4905,34.5148,162300.0
2013-05-22 14:15:00,42.7,42.84,42.65,42.83,134100.0,34.5067,34.6198,34.4663,34.6117,134100.0
2013-05-22 14:20:00,42.84,42.86,42.75,42.77,111200.0,34.6198,34.636,34.5471,34.5632,111200.0
2013-05-22 14:25:00,42.77,42.79,42.65,42.7,92100.0,34.5632,34.5794,34.4663,34.5067,92100.0
2013-05-22 14:30:00,42.69,42.75,42.55,42.56,205600.0,34.4986,34.5471,34.3855,34.3935,205600.0
2013-05-22 14:35:00,42.56,42.59,42.46,42.57,253100.0,34.3935,34.4178,34.3127,34.4016,253100.0
2013-05-22 14:40:00,42.57,42.7,42.57,42.67,143600.0,34.4016,34.5067,34.4016,34.4824,143600.0
2013-05-22 14:45:00,42.68,42.73,42.56,42.59,152000.0,34.4905,34.5309,34.3935,34.4178,152000.0
2013-05-22 14:50:00,42.59,42.61,42.55,42.59,78400.0,34.4178,34.4339,34.3855,34.4178,78400.0
2013-05-22 14:55:00,42.59,42.7,42.59,42.7,92200.0,34.4178,34.5067,34.4178,34.5067,92200.0
2013-05-22 15:00:00,42.7,42.71,42.68,42.7,71500.0,34.5067,34.5148,34.4905,34.5067,71500.0
2013-05-22 15:05:00,42.71,42.73,42.66,42.73,133700.0,34.5148,34.5309,34.4744,34.5309,133700.0
2013-05-22 15:10:00,42.74,42.78,42.73,42.76,133400.0,34.539,34.5713,34.5309,34.5552,133400.0
2013-05-22 15:15:00,42.76,42.77,42.71,42.74,209900.0,34.5552,34.5632,34.5148,34.539,209900.0
2013-05-22 15:20:00,42.74,42.77,42.73,42.76,186700.0,34.539,34.5632,34.5309,34.5552,186700.0
2013-05-22 15:25:00,42.76,42.76,42.65,42.66,113900.0,34.5552,34.5552,34.4663,34.4744,113900.0
2013-05-22 15:30:00,42.66,42.74,42.65,42.73,152800.0,34.4744,34.539,34.4663,34.5309,152800.0
2013-05-22 15:35:00,42.74,42.79,42.7,42.77,202200.0,34.539,34.5794,34.5067,34.5632,202200.0
2013-05-22 15:40:00,42.77,43.01,42.74,42.95,334400.0,34.5632,34.7572,34.539,34.7087,334400.0
2013-05-22 15:45:00,42.94,42.95,42.79,42.82,272800.0,34.7006,34.7087,34.5794,34.6037,272800.0
2013-05-22 15:50:00,42.81,42.93,42.8,42.89,282200.0,34.5956,34.6925,34.5875,34.6602,282200.0
2013-05-22 15:55:00,42.89,43.0,42.87,42.99,649000.0,34.6602,34.7491,34.6441,34.741,649000.0
2013-05-23 09:30:00,42.44,42.55,42.22,42.37,336900.0,34.2966,34.3855,34.1188,34.24,336900.0
2013-05-23 09:35:00,42.36,42.45,42.18,42.28,162600.0,34.2319,34.3046,34.0865,34.1673,162600.0
2013-05-23 09:40:00,42.27,42.3,42.15,42.22,218800.0,34.1592,34.1834,34.0622,34.1188,218800.0
2013-05-23 09:45:00,42.22,42.55,42.22,42.37,219100.0,34.1188,34.3855,34.1188,34.24,219100.0
2013-05-23 09:50:00,42.36,42.45,42.35,42.41,97600.0,34.2319,34.3046,34.2238,34.2723,97600.0
2013-05-23 09:55:00,42.41,42.58,42.41,42.48,134900.0,34.2723,34.4097,34.2723,34.3289,134900.0
2013-05-23 10:00:00,42.48,42.53,42.24,42.48,239700.0,34.3289,34.3693,34.1349,34.3289,239700.0
2013-05-23 10:05:00,42.48,42.49,42.35,42.39,106700.0,34.3289,34.337,34.2238,34.2562,106700.0
2013-05-23 10:10:00,42.39,42.47,42.32,42.46,159300.0,34.2562,34.3208,34.1996,34.3127,159300.0
2013-05-23 10:15:00,42.47,42.54,42.42,42.45,161200.0,34.3208,34.3774,34.2804,34.3046,161200.0
2013-05-23 10:20:00,42.44,42.51,42.4,42.48,99200.0,34.2966,34.3531,34.2642,34.3289,99200.0
2013-05-23 10:25:00,42.48,42.5,42.44,42.47,62700.0,34.3289,34.3451,34.2966,34.3208,62700.0
2013-05-23 10:30:00,42.47,42.47,42.34,42.37,65500.0,34.3208,34.3208,34.2158,34.24,65500.0
2013-05-23 10:35:00,42.37,42.37,42.23,42.27,125500.0,34.24,34.24,34.1269,34.1592,125500.0
2013-05-23 10:40:00,42.27,42.29,42.22,42.24,84900.0,34.1592,34.1753,34.1188,34.1349,84900.0
2013-05-23 10:45:00,42.25,42.27,42.21,42.24,115900.0,34.143,34.1592,34.1107,34.1349,115900.0
2013-05-23 10:50:00,42.25,42.43,42.25,42.41,138400.0,34.143,34.2885,34.143,34.2723,138400.0
2013-05-23 10:55:00,42.4,42.44,42.34,42.37,156100.0,34.2642,34.2966,34.2158,34.24,156100.0
2013-05-23 11:00:00,42.37,42.44,42.36,42.43,56800.0,34.24,34.2966,34.2319,34.2885,56800.0
2013-05-23 11:05:00,42.43,42.65,42.43,42.61,86100.0,34.2885,34.4663,34.2885,34.4339,86100.0
2013-05-23 11:10:00,42.59,42.65,42.55,42.65,90900.0,34.4178,34.4663,34.3855,34.4663,90900.0
2013-05-23 11:15:00,42.64,42.65,42.58,42.63,67300.0,34.4582,34.4663,34.4097,34.4501,67300.0
2013-05-23 11:20:00,42.64,42.73,42.64,42.68,80200.0,34.4582,34.5309,34.4582,34.4905,80200.0
2013-05-23 11:25:00,42.68,42.68,42.6,42.61,57600.0,34.4905,34.4905,34.4259,34.4339,57600.0
2013-05-23 11:30:00,42.6,42.62,42.53,42.57,61000.0,34.4259,34.442,34.3693,34.4016,61000.0
2013-05-23 11:35:00,42.57,42.63,42.57,42.62,44300.0,34.4016,34.4501,34.4016,34.442,44300.0
2013-05-23 11:40:00,42.62,42.66,42.6,42.65,145700.0,34.442,34.4744,34.4259,34.4663,145700.0
2013-05-23 11:45:00,42.66,42.68,42.64,42.66,50300.0,34.4744,34.4905,34.4582,34.4744,50300.0
2013-05-23 11:50:00,42.67,42.67,42.62,42.64,62800.0,34.4824,34.4824,34.442,34.4582,62800.0
2013-05-23 11:55:00,42.64,42.67,42.6,42.65,63200.0,34.4582,34.4824,34.4259,34.4663,63200.0
2013-05-23 12:00:00,42.66,42.74,42.66,42.71,52600.0,34.4744,34.539,34.4744,34.5148,52600.0
2013-05-23 12:05:00,42.71,42.75,42.67,42.75,65500.0,34.5148,34.5471,34.4824,34.5471,65500.0
2013-05-23 12:10:00,42.75,42.75,42.67,42.73,78900.0,34.5471,34.5471,34.4824,34.5309,78900.0
2013-05-23 12:15:00,42.73,42.75,42.64,42.69,40400.0,34.5309,34.5471,34.4582,34.4986,40400.0
2013-05-23 12:20:00,42.7,42.73,42.7,42.72,48600.0,34.5067,34.5309,34.5067,34.5228,48600.0
2013-05-23 12:25:00,42.72,42.77,42.71,42.71,35000.0,34.5228,34.5632,34.5148,34.5148,35000.0
2013-05-23 12:30:00,42.71,42.73,42.68,42.71,35400.0,34.5148,34.5309,34.4905,34.5148,35400.0
2013-05-23 12:35:00,42.71,42.71,42.62,42.65,65900.0,34.5148,34.5148,34.442,34.4663,65900.0
2013-05-23 12:40:00,42.66,42.67,42.58,42.6,51100.0,34.4744,34.4824,34.4097,34.4259,51100.0
2013-05-23 12:45:00,42.6,42.6,42.54,42.59,32800.0,34.4259,34.4259,34.3774,34.4178,32800.0
2013-05-23 12:50:00,42.58,42.61,42.57,42.6,113400.0,34.4097,34.4339,34.4016,34.4259,113400.0
2013-05-23 12:55:00,42.61,42.65,42.58,42.59,61200.0,34.4339,34.4663,34.4097,34.4178,61200.0
2013-05-23 13:00:00,42.59,42.63,42.59,42.59,30600.0,34.4178,34.4501,34.4178,34.4178,30600.0
2013-05-23 13:05:00,42.6,42.62,42.55,42.57,39200.0,34.4259,34.442,34.3855,34.4016,39200.0
2013-05-23 13:10:00,42.57,42.6,42.55,42.59,58400.0,34.4016,34.4259,34.3855,34.4178,58400.0
2013-05-23 13:15:00,42.6,42.6,42.55,42.59,87300.0,34.4259,34.4259,34.3855,34.4178,87300.0
2013-05-23 13:20:00,42.58,42.6,42.53,42.54,123900.0,34.4097,34.4259,34.3693,34.3774,123900.0
2013-05-23 13:25:00,42.54,42.56,42.46,42.48,153100.0,34.3774,34.3935,34.3127,34.3289,153100.0
2013-05-23 13:30:00,42.48,42.51,42.45,42.47,73100.0,34.3289,34.3531,34.3046,34.3208,73100.0
2013-05-23 13:35:00,42.47,42.5,42.46,42.48,41600.0,34.3208,34.3451,34.3127,34.3289,41600.0
2013-05-23 13:40:00,42.49,42.51,42.45,42.49,38800.0,34.337,34.3531,34.3046,34.337,38800.0
2013-05-23 13:45:00,42.48,42.49,42.44,42.47,55500.0,34.3289,34.337,34.2966,34.3208,55500.0
2013-05-23 13:50:00,42.47,42.51,42.46,42.47,43300.0,34.3208,34.3531,34.3127,34.3208,43300.0
2013-05-23 13:55:00,42.47,42.62,42.47,42.58,98500.0,34.3208,34.442,34.3208,34.4097,98500.0
2013-05-23 14:00:00,42.58,42.61,42.54,42.58,78000.0,34.4097,34.4339,34.3774,34.4097,78000.0
2013-05-23 14:05:00,42.58,42.68,42.56,42.66,55500.0,34.4097,34.4905,34.3935,34.4744,55500.0
2013-05-23 14:10:00,42.66,42.67,42.63,42.63,23500.0,34.4744,34.4824,34.4501,34.4501,23500.0
2013-05-23 14:15:00,42.64,42.68,42.63,42.64,68000.0,34.4582,34.4905,34.4501,34.4582,68000.0
2013-05-23 14:20:00,42.64,42.66,42.61,42.61,48600.0,34.4582,34.4744,34.4339,34.4339,48600.0
2013-05-23 14:25:00,42.62,42.63,42.59,42.59,37600.0,34.442,34.4501,34.4178,34.4178,37600.0
2013-05-23 14:30:00,42.58,42.6,42.52,42.52,83800.0,34.4097,34.4259,34.3612,34.3612,83800.0
2013-05-23 14:35:00,42.52,42.59,42.52,42.59,52600.0,34.3612,34.4178,34.3612,34.4178,52600.0
2013-05-23 14:40:00,42.59,42.61,42.55,42.57,139700.0,34.4178,34.4339,34.3855,34.4016,139700.0
2013-05-23 14:45:00,42.57,42.59,42.53,42.58,131300.0,34.4016,34.4178,34.3693,34.4097,131300.0
2013-05-23 14:50:00,42.59,42.61,42.54,42.56,65800.0,34.4178,34.4339,34.3774,34.3935,65800.0
2013-05-23 14:55:00,42.57,42.6,42.53,42.55,79100.0,34.4016,34.4259,34.3693,34.3855,79100.0
2013-05-23 15:00:00,42.55,42.58,42.51,42.52,62000.0,34.3855,34.4097,34.3531,34.3612,62000.0
2013-05-23 15:05:00,42.52,42.53,42.48,42.48,80700.0,34.3612,34.3693,34.3289,34.3289,80700.0
2013-05-23 15:10:00,42.48,42.61,42.48,42.59,58600.0,34.3289,34.4339,34.3289,34.4178,58600.0
2013-05-23 15:15:00,42.58,42.67,42.58,42.62,192900.0,34.4097,34.4824,34.4097,34.442,192900.0
2013-05-23 15:20:00,42.62,42.67,42.62,42.65,214600.0,34.442,34.4824,34.442,34.4663,214600.0
2013-05-23 15:25:00,42.65,42.66,42.59,42.64,103100.0,34.4663,34.4744,34.4178,34.4582,103100.0
2013-05-23 15:30:00,42.63,42.67,42.6,42.66,104000.0,34.4501,34.4824,34.4259,34.4744,104000.0
2013-05-23 15:35:00,42.66,42.71,42.64,42.71,171900.0,34.4744,34.5148,34.4582,34.5148,171900.0
2013-05-23 15:40:00,42.72,42.77,42.7,42.77,129100.0,34.5228,34.5632,34.5067,34.5632,129100.0
2013-05-23 15:45:00,42.77,42.79,42.61,42.63,246100.0,34.5632,34.5794,34.4339,34.4501,246100.0
2013-05-23 15:50:00,42.64,42.71,42.63,42.68,180800.0,34.4582,34.5148,34.4501,34.4905,180800.0
2013-05-23 15:55:00,42.68,42.75,42.67,42.71,332900.0,34.4905,34.5471,34.4824,34.5148,332900.0
2013-05-24 09:30:00,42.13,42.29,42.06,42.22,166000.0,34.0461,34.1753,33.9895,34.1188,166000.0
2013-05-24 09:35:00,42.22,42.32,42.18,42.29,75300.0,34.1188,34.1996,34.0865,34.1753,75300.0
2013-05-24 09:40:00,42.28,42.37,42.22,42.35,99000.0,34.1673,34.24,34.1188,34.2238,99000.0
2013-05-24 09:45:00,42.38,42.42,42.28,42.28,51600.0,34.2481,34.2804,34.1673,34.1673,51600.0
2013-05-24 09:50:00,42.28,42.32,42.2,42.25,75500.0,34.1673,34.1996,34.1026,34.143,75500.0
2013-05-24 09:55:00,42.24,42.36,42.2,42.31,56900.0,34.1349,34.2319,34.1026,34.1915,56900.0
2013-05-24 10:00:00,42.31,42.31,42.19,42.2,87600.0,34.1915,34.1915,34.0945,34.1026,87600.0
2013-05-24 10:05:00,42.2,42.28,42.19,42.28,76600.0,34.1026,34.1673,34.0945,34.1673,76600.0
2013-05-24 10:10:00,42.27,42.3,42.16,42.19,69500.0,34.1592,34.1834,34.0703,34.0945,69500.0
2013-05-24 10:15:00,42.18,42.3,42.18,42.27,56000.0,34.0865,34.1834,34.0865,34.1592,56000.0
2013-05-24 10:20:00,42.28,42.29,42.21,42.23,69100.0,34.1673,34.1753,34.1107,34.1269,69100.0
2013-05-24 10:25:00,42.22,42.28,42.19,42.25,103400.0,34.1188,34.1673,34.0945,34.143,103400.0
2013-05-24 10:30:00,42.26,42.27,42.18,42.19,111700.0,34.1511,34.1592,34.0865,34.0945,111700.0
2013-05-24 10:35:00,42.18,42.27,42.15,42.27,118200.0,34.0865,34.1592,34.0622,34.1592,118200.0
2013-05-24 10:40:00,42.28,42.44,42.28,42.42,157000.0,34.1673,34.2966,34.1673,34.2804,157000.0
2013-05-24 10:45:00,42.41,42.43,42.29,42.3,90400.0,34.2723,34.2885,34.1753,34.1834,90400.0
2013-05-24 10:50:00,42.32,42.32,42.27,42.29,67400.0,34.1996,34.1996,34.1592,34.1753,67400.0
2013-05-24 10:55:00,42.29,42.31,42.23,42.26,89600.0,34.1753,34.1915,34.1269,34.1511,89600.0
2013-05-24 11:00:00,42.26,42.27,42.17,42.2,79000.0,34.1511,34.1592,34.0784,34.1026,79000.0
2013-05-24 11:05:00,42.2,42.33,42.19,42.32,76300.0,34.1026,34.2077,34.0945,34.1996,76300.0
2013-05-24 11:10:00,42.32,42.33,42.28,42.3,39100.0,34.1996,34.2077,34.1673,34.1834,39100.0
2013-05-24 11:15:00,42.31,42.32,42.28,42.29,62000.0,34.1915,34.1996,34.1673,34.1753,62000.0
2013-05-24 11:20:00,42.3,42.32,42.26,42.27,24900.0,34.1834,34.1996,34.1511,34.1592,24900.0
2013-05-24 11:25:00,42.27,42.3,42.27,42.28,38800.0,34.1592,34.1834,34.1592,34.1673,38800.0
2013-05-24 11:30:00,42.27,42.28,42.23,42.24,48100.0,34.1592,34.1673,34.1269,34.1349,48100.0
2013-05-24 11:35:00,42.24,42.36,42.23,42.36,53300.0,34.1349,34.2319,34.1269,34.2319,53300.0
2013-05-24 11:40:00,42.37,42.41,42.36,42.36,102200.0,34.24,34.2723,34.2319,34.2319,102200.0
2013-05-24 11:45:00,42.36,42.36,42.32,42.32,65400.0,34.2319,34.2319,34.1996,34.1996,65400.0
2013-05-24 11:50:00,42.32,42.33,42.23,42.26,33000.0,34.1996,34.2077,34.1269,34.1511,33000.0
2013-05-24 11:55:00,42.26,42.33,42.26,42.31,40200.0,34.1511,34.2077,34.1511,34.1915,40200.0
2013-05-24 12:00:00,42.32,42.33,42.29,42.29,37300.0,34.1996,34.2077,34.1753,34.1753,37300.0
2013-05-24 12:05:00,42.29,42.3,42.27,42.27,25800.0,34.1753,34.1834,34.1592,34.1592,25800.0
2013-05-24 12:10:00,42.27,42.28,42.23,42.24,57900.0,34.1592,34.1673,34.1269,34.1349,57900.0
2013-05-24 12:15:00,42.23,42.3,42.23,42.28,32500.0,34.1269,34.1834,34.1269,34.1673,32500.0
2013-05-24 12:20:00,42.29,42.3,42.27,42.3,56700.0,34.1753,34.1834,34.1592,34.1834,56700.0
2013-05-24 12:25:00,42.3,42.32,42.27,42.3,47300.0,34.1834,34.1996,34.1592,34.1834,47300.0
2013-05-24 12:30:00,42.3,42.32,42.28,42.29,44500.0,34.1834,34.1996,34.1673,34.1753,44500.0
2013-05-24 12:35:00,42.29,42.29,42.22,42.27,59400.0,34.1753,34.1753,34.1188,34.1592,59400.0
2013-05-24 12:40:00,42.27,42.31,42.26,42.3,56400.0,34.1592,34.1915,34.1511,34.1834,56400.0
2013-05-24 12:45:00,42.31,42.33,42.3,42.33,30500.0,34.1915,34.2077,34.1834,34.2077,30500.0
2013-05-24 12:50:00,42.32,42.33,42.31,42.32,26400.0,34.1996,34.2077,34.1915,34.1996,26400.0
2013-05-24 12:55:00,42.32,42.36,42.3,42.35,88400.0,34.1996,34.2319,34.1834,34.2238,88400.0
2013-05-24 13:00:00,42.35,42.4,42.34,42.38,90600.0,34.2238,34.2642,34.2158,34.2481,90600.0
2013-05-24 13:05:00,42.38,42.53,42.37,42.52,268900.0,34.2481,34.3693,34.24,34.3612,268900.0
2013-05-24 13:10:00,42.52,42.53,42.49,42.52,90100.0,34.3612,34.3693,34.337,34.3612,90100.0
2013-05-24 13:15:00,42.52,42.53,42.49,42.52,96800.0,34.3612,34.3693,34.337,34.3612,96800.0
2013-05-24 13:20:00,42.52,42.52,42.46,42.47,82500.0,34.3612,34.3612,34.3127,34.3208,82500.0
2013-05-24 13:25:00,42.47,42.47,42.45,42.46,57100.0,34.3208,34.3208,34.3046,34.3127,57100.0
2013-05-24 13:30:00,42.46,42.47,42.44,42.46,59700.0,34.3127,34.3208,34.2966,34.3127,59700.0
2013-05-24 13:35:00,42.46,42.46,42.43,42.44,125800.0,34.3127,34.3127,34.2885,34.2966,125800.0
2013-05-24 13:40:00,42.45,42.46,42.43,42.46,98800.0,34.3046,34.3127,34.2885,34.3127,98800.0
2013-05-24 13:45:00,42.45,42.46,42.44,42.45,142300.0,34.3046,34.3127,34.2966,34.3046,142300.0
2013-05-24 13:50:00,42.45,42.49,42.44,42.46,95300.0,34.3046,34.337,34.2966,34.3127,95300.0
2013-05-24 13:55:00,42.46,42.48,42.44,42.44,92700.0,34.3127,34.3289,34.2966,34.2966,92700.0
2013-05-24 14:00:00,42.45,42.46,42.4,42.45,73500.0,34.3046,34.3127,34.2642,34.3046,73500.0
2013-05-24 14:05:00,42.45,42.46,42.43,42.45,99800.0,34.3046,34.3127,34.2885,34.3046,99800.0
2013-05-24 14:10:00,42.45,42.48,42.44,42.46,78100.0,34.3046,34.3289,34.2966,34.3127,78100.0
2013-05-24 14:15:00,42.45,42.5,42.45,42.49,49200.0,34.3046,34.3451,34.3046,34.337,49200.0
2013-05-24 14:20:00,42.49,42.5,42.46,42.47,41700.0,34.337,34.3451,34.3127,34.3208,41700.0
2013-05-24 14:25:00,42.46,42.5,42.46,42.48,41200.0,34.3127,34.3451,34.3127,34.3289,41200.0
2013-05-24 14:30:00,42.49,42.5,42.46,42.48,105100.0,34.337,34.3451,34.3127,34.3289,105100.0
2013-05-24 14:35:00,42.47,42.48,42.45,42.46,65700.0,34.3208,34.3289,34.3046,34.3127,65700.0
2013-05-24 14:40:00,42.45,42.5,42.44,42.5,159200.0,34.3046,34.3451,34.2966,34.3451,159200.0
2013-05-24 14:45:00,42.49,42.51,42.48,42.5,42600.0,34.337,34.3531,34.3289,34.3451,42600.0
2013-05-24 14:50:00,42.49,42.57,42.48,42.56,60900.0,34.337,34.4016,34.3289,34.3935,60900.0
2013-05-24 14:55:00,42.55,42.59,42.52,42.54,97900.0,34.3855,34.4178,34.3612,34.3774,97900.0
2013-05-24 15:00:00,42.55,42.58,42.53,42.58,41000.0,34.3855,34.4097,34.3693,34.4097,41000.0
2013-05-24 15:05:00,42.58,42.68,42.58,42.68,117100.0,34.4097,34.4905,34.4097,34.4905,117100.0
2013-05-24 15:10:00,42.68,42.7,42.66,42.7,72900.0,34.4905,34.5067,34.4744,34.5067,72900.0
2013-05-24 15:15:00,42.69,42.71,42.64,42.64,87100.0,34.4986,34.5148,34.4582,34.4582,87100.0
2013-05-24 15:20:00,42.65,42.66,42.6,42.6,78400.0,34.4663,34.4744,34.4259,34.4259,78400.0
2013-05-24 15:25:00,42.6,42.64,42.58,42.64,70800.0,34.4259,34.4582,34.4097,34.4582,70800.0
2013-05-24 15:30:00,42.63,42.64,42.6,42.6,76800.0,34.4501,34.4582,34.4259,34.4259,76800.0
2013-05-24 15:35:00,42.6,42.61,42.56,42.57,115300.0,34.4259,34.4339,34.3935,34.4016,115300.0
2013-05-24 15:40:00,42.57,42.6,42.55,42.58,141000.0,34.4016,34.4259,34.3855,34.4097,141000.0
2013-05-24 15:45:00,42.57,42.61,42.55,42.61,142900.0,34.4016,34.4339,34.3855,34.4339,142900.0
2013-05-24 15:50:00,42.6,42.66,42.59,42.66,269500.0,34.4259,34.4744,34.4178,34.4744,269500.0
2013-05-24 15:55:00,42.64,42.66,42.6,42.65,552600.0,34.4582,34.4744,34.4259,34.4663,552600.0
2013-05-28 09:30:00,43.15,43.42,43.07,43.37,272100.0,34.8703,35.0885,34.8057,35.0481,272100.0
2013-05-28 09:35:00,43.37,43.38,43.18,43.19,84200.0,35.0481,35.0562,34.8946,34.9027,84200.0
2013-05-28 09:40:00,43.19,43.26,43.0,43.09,336100.0,34.9027,34.9592,34.7491,34.8218,336100.0
2013-05-28 09:45:00,43.09,43.22,43.09,43.13,129200.0,34.8218,34.9269,34.8218,34.8542,129200.0
2013-05-28 09:50:00,43.14,43.17,42.99,43.02,74000.0,34.8623,34.8865,34.741,34.7653,74000.0
2013-05-28 09:55:00,43.02,43.29,43.01,43.27,118900.0,34.7653,34.9835,34.7572,34.9673,118900.0
2013-05-28 10:00:00,43.29,43.29,43.1,43.18,147200.0,34.9835,34.9835,34.8299,34.8946,147200.0
2013-05-28 10:05:00,43.18,43.27,43.18,43.26,75600.0,34.8946,34.9673,34.8946,34.9592,75600.0
2013-05-28 10:10:00,43.26,43.28,43.17,43.2,93800.0,34.9592,34.9754,34.8865,34.9107,93800.0
2013-05-28 10:15:00,43.2,43.26,43.17,43.24,69400.0,34.9107,34.9592,34.8865,34.9431,69400.0
2013-05-28 10:20:00,43.24,43.27,43.21,43.24,63800.0,34.9431,34.9673,34.9188,34.9431,63800.0
2013-05-28 10:25:00,43.24,43.25,43.09,43.16,152900.0,34.9431,34.9511,34.8218,34.8784,152900.0
2013-05-28 10:30:00,43.16,43.22,43.16,43.19,68500.0,34.8784,34.9269,34.8784,34.9027,68500.0
2013-05-28 10:35:00,43.19,43.25,43.19,43.23,38200.0,34.9027,34.9511,34.9027,34.935,38200.0
2013-05-28 10:40:00,43.23,43.26,43.18,43.19,70800.0,34.935,34.9592,34.8946,34.9027,70800.0
2013-05-28 10:45:00,43.19,43.25,43.16,43.23,80400.0,34.9027,34.9511,34.8784,34.935,80400.0
2013-05-28 10:50:00,43.23,43.26,43.21,43.26,66100.0,34.935,34.9592,34.9188,34.9592,66100.0
2013-05-28 10:55:00,43.24,43.26,43.21,43.25,86000.0,34.9431,34.9592,34.9188,34.9511,86000.0
2013-05-28 11:00:00,43.25,43.25,43.12,43.16,80800.0,34.9511,34.9511,34.8461,34.8784,80800.0
2013-05-28 11:05:00,43.17,43.19,43.14,43.14,64900.0,34.8865,34.9027,34.8623,34.8623,64900.0
2013-05-28 11:10:00,43.15,43.25,43.15,43.2,52300.0,34.8703,34.9511,34.8703,34.9107,52300.0
2013-05-28 11:15:00,43.19,43.21,43.14,43.15,52900.0,34.9027,34.9188,34.8623,34.8703,52900.0
2013-05-28 11:20:00,43.15,43.17,43.09,43.17,45200.0,34.8703,34.8865,34.8218,34.8865,45200.0
2013-05-28 11:25:00,43.18,43.21,43.15,43.18,51400.0,34.8946,34.9188,34.8703,34.8946,51400.0
2013-05-28 11:30:00,43.18,43.24,43.16,43.23,61200.0,34.8946,34.9431,34.8784,34.935,61200.0
2013-05-28 11:35:00,43.23,43.24,43.11,43.14,83300.0,34.935,34.9431,34.838,34.8623,83300.0
2013-05-28 11:40:00,43.14,43.21,43.1,43.18,44600.0,34.8623,34.9188,34.8299,34.8946,44600.0
2013-05-28 11:45:00,43.17,43.17,43.13,43.17,31500.0,34.8865,34.8865,34.8542,34.8865,31500.0
2013-05-28 11:50:00,43.16,43.19,43.11,43.11,48100.0,34.8784,34.9027,34.838,34.838,48100.0
2013-05-28 11:55:00,43.11,43.11,43.01,43.04,63000.0,34.838,34.838,34.7572,34.7814,63000.0
2013-05-28 12:00:00,43.04,43.11,43.03,43.11,50200.0,34.7814,34.838,34.7734,34.838,50200.0
2013-05-28 12:05:00,43.11,43.12,43.04,43.07,37600.0,34.838,34.8461,34.7814,34.8057,37600.0
2013-05-28 12:10:00,43.08,43.13,43.08,43.13,29900.0,34.8138,34.8542,34.8138,34.8542,29900.0
2013-05-28 12:15:00,43.12,43.13,43.07,43.09,28900.0,34.8461,34.8542,34.8057,34.8218,28900.0
2013-05-28 12:20:00,43.09,43.12,43.08,43.09,29000.0,34.8218,34.8461,34.8138,34.8218,29000.0
2013-05-28 12:25:00,43.09,43.12,43.07,43.1,25700.0,34.8218,34.8461,34.8057,34.8299,25700.0
2013-05-28 12:30:00,43.09,43.09,43.04,43.04,50500.0,34.8218,34.8218,34.7814,34.7814,50500.0
2013-05-28 12:35:00,43.04,43.05,43.02,43.04,35300.0,34.7814,34.7895,34.7653,34.7814,35300.0
2013-05-28 12:40:00,43.04,43.09,43.01,43.06,108600.0,34.7814,34.8218,34.7572,34.7976,108600.0
2013-05-28 12:45:00,43.06,43.09,43.05,43.06,32600.0,34.7976,34.8218,34.7895,34.7976,32600.0
2013-05-28 12:50:00,43.06,43.07,43.04,43.05,30100.0,34.7976,34.8057,34.7814,34.7895,30100.0
2013-05-28 12:55:00,43.05,43.11,43.04,43.1,33400.0,34.7895,34.838,34.7814,34.8299,33400.0
2013-05-28 13:00:00,43.1,43.19,43.1,43.17,65800.0,34.8299,34.9027,34.8299,34.8865,65800.0
2013-05-28 13:05:00,43.17,43.21,43.16,43.18,52300.0,34.8865,34.9188,34.8784,34.8946,52300.0
2013-05-28 13:10:00,43.18,43.21,43.16,43.16,31000.0,34.8946,34.9188,34.8784,34.8784,31000.0
2013-05-28 13:15:00,43.16,43.19,43.13,43.19,28100.0,34.8784,34.9027,34.8542,34.9027,28100.0
2013-05-28 13:20:00,43.18,43.19,43.11,43.14,40300.0,34.8946,34.9027,34.838,34.8623,40300.0
2013-05-28 13:25:00,43.13,43.19,43.13,43.15,61400.0,34.8542,34.9027,34.8542,34.8703,61400.0
2013-05-28 13:30:00,43.15,43.16,43.09,43.11,42600.0,34.8703,34.8784,34.8218,34.838,42600.0
2013-05-28 13:35:00,43.11,43.13,43.05,43.09,70500.0,34.838,34.8542,34.7895,34.8218,70500.0
2013-05-28 13:40:00,43.09,43.11,43.04,43.05,52400.0,34.8218,34.838,34.7814,34.7895,52400.0
2013-05-28 13:45:00,43.05,43.08,42.88,42.94,265800.0,34.7895,34.8138,34.6521,34.7006,265800.0
2013-05-28 13:50:00,42.94,43.02,42.92,42.98,111800.0,34.7006,34.7653,34.6845,34.733,111800.0
2013-05-28 13:55:00,42.98,43.0,42.9,42.93,64500.0,34.733,34.7491,34.6683,34.6925,64500.0
2013-05-28 14:00:00,42.92,42.93,42.8,42.85,63700.0,34.6845,34.6925,34.5875,34.6279,63700.0
2013-05-28 14:05:00,42.85,42.91,42.84,42.9,46300.0,34.6279,34.6764,34.6198,34.6683,46300.0
2013-05-28 14:10:00,42.91,42.91,42.82,42.82,55500.0,34.6764,34.6764,34.6037,34.6037,55500.0
2013-05-28 14:15:00,42.82,42.91,42.8,42.91,70800.0,34.6037,34.6764,34.5875,34.6764,70800.0
2013-05-28 14:20:00,42.91,42.95,42.88,42.91,31000.0,34.6764,34.7087,34.6521,34.6764,31000.0
2013-05-28 14:25:00,42.91,42.91,42.86,42.89,24500.0,34.6764,34.6764,34.636,34.6602,24500.0
2013-05-28 14:30:00,42.89,42.89,42.82,42.83,44000.0,34.6602,34.6602,34.6037,34.6117,44000.0
2013-05-28 14:35:00,42.83,42.84,42.71,42.71,81200.0,34.6117,34.6198,34.5148,34.5148,81200.0
2013-05-28 14:40:00,42.71,42.78,42.71,42.74,110500.0,34.5148,34.5713,34.5148,34.539,110500.0
2013-05-28 14:45:00,42.74,42.8,42.71,42.77,60700.0,34.539,34.5875,34.5148,34.5632,60700.0
2013-05-28 14:50:00,42.77,42.82,42.76,42.82,68600.0,34.5632,34.6037,34.5552,34.6037,68600.0
2013-05-28 14:55:00,42.8,42.85,42.78,42.83,49300.0,34.5875,34.6279,34.5713,34.6117,49300.0
2013-05-28 15:00:00,42.84,42.86,42.79,42.84,63500.0,34.6198,34.636,34.5794,34.6198,63500.0
2013-05-28 15:05:00,42.84,42.91,42.84,42.84,63300.0,34.6198,34.6764,34.6198,34.6198,63300.0
2013-05-28 15:10:00,42.84,42.85,42.78,42.82,62300.0,34.6198,34.6279,34.5713,34.6037,62300.0
2013-05-28 15:15:00,42.82,42.9,42.82,42.9,74700.0,34.6037,34.6683,34.6037,34.6683,74700.0
2013-05-28 15:20:00,42.9,42.97,42.89,42.91,149300.0,34.6683,34.7249,34.6602,34.6764,149300.0
2013-05-28 15:25:00,42.91,42.96,42.9,42.93,85000.0,34.6764,34.7168,34.6683,34.6925,85000.0
2013-05-28 15:30:00,42.94,42.96,42.92,42.96,51700.0,34.7006,34.7168,34.6845,34.7168,51700.0
2013-05-28 15:35:00,42.96,42.99,42.93,42.93,101500.0,34.7168,34.741,34.6925,34.6925,101500.0
2013-05-28 15:40:00,42.93,42.96,42.91,42.91,76000.0,34.6925,34.7168,34.6764,34.6764,76000.0
2013-05-28 15:45:00,42.91,42.93,42.88,42.93,148600.0,34.6764,34.6925,34.6521,34.6925,148600.0
2013-05-28 15:50:00,42.93,42.94,42.88,42.91,144400.0,34.6925,34.7006,34.6521,34.6764,144400.0
2013-05-28 15:55:00,42.91,42.92,42.86,42.87,318700.0,34.6764,34.6845,34.636,34.6441,318700.0
2013-05-29 09:30:00,42.56,42.7,42.55,42.68,94500.0,34.3935,34.5067,34.3855,34.4905,94500.0
2013-05-29 09:35:00,42.68,42.71,42.57,42.57,46800.0,34.4905,34.5148,34.4016,34.4016,46800.0
2013-05-29 09:40:00,42.59,42.6,42.43,42.59,52700.0,34.4178,34.4259,34.2885,34.4178,52700.0
2013-05-29 09:45:00,42.59,42.69,42.53,42.66,28900.0,34.4178,34.4986,34.3693,34.4744,28900.0
2013-05-29 09:50:00,42.68,42.78,42.67,42.7,65800.0,34.4905,34.5713,34.4824,34.5067,65800.0
2013-05-29 09:55:00,42.72,42.76,42.7,42.7,36300.0,34.5228,34.5552,34.5067,34.5067,36300.0
2013-05-29 10:00:00,42.7,42.9,42.7,42.89,57700.0,34.5067,34.6683,34.5067,34.6602,57700.0
2013-05-29 10:05:00,42.9,42.93,42.86,42.88,70200.0,34.6683,34.6925,34.636,34.6521,70200.0
2013-05-29 10:10:00,42.88,42.95,42.86,42.9,63000.0,34.6521,34.7087,34.636,34.6683,63000.0
2013-05-29 10:15:00,42.9,42.97,42.86,42.95,45000.0,34.6683,34.7249,34.636,34.7087,45000.0
2013-05-29 10:20:00,42.95,42.96,42.81,42.83,87000.0,34.7087,34.7168,34.5956,34.6117,87000.0
2013-05-29 10:25:00,42.83,42.9,42.79,42.89,68300.0,34.6117,34.6683,34.5794,34.6602,68300.0
2013-05-29 10:30:00,42.89,42.89,42.82,42.89,59800.0,34.6602,34.6602,34.6037,34.6602,59800.0
2013-05-29 10:35:00,42.89,42.95,42.89,42.93,48000.0,34.6602,34.7087,34.6602,34.6925,48000.0
2013-05-29 10:40:00,42.93,42.93,42.79,42.88,82200.0,34.6925,34.6925,34.5794,34.6521,82200.0
2013-05-29 10:45:00,42.88,42.88,42.75,42.76,76800.0,34.6521,34.6521,34.5471,34.5552,76800.0
2013-05-29 10:50:00,42.75,42.76,42.67,42.68,60600.0,34.5471,34.5552,34.4824,34.4905,60600.0
2013-05-29 10:55:00,42.66,42.66,42.5,42.5,84700.0,34.4744,34.4744,34.3451,34.3451,84700.0
2013-05-29 11:00:00,42.5,42.59,42.49,42.56,53200.0,34.3451,34.4178,34.337,34.3935,53200.0
2013-05-29 11:05:00,42.58,42.58,42.5,42.55,76700.0,34.4097,34.4097,34.3451,34.3855,76700.0
2013-05-29 11:10:00,42.55,42.68,42.55,42.66,49500.0,34.3855,34.4905,34.3855,34.4744,49500.0
2013-05-29 11:15:00,42.65,42.72,42.65,42.7,47800.0,34.4663,34.5228,34.4663,34.5067,47800.0
2013-05-29 11:20:00,42.71,42.75,42.66,42.75,34800.0,34.5148,34.5471,34.4744,34.5471,34800.0
2013-05-29 11:25:00,42.75,42.78,42.74,42.77,48900.0,34.5471,34.5713,34.539,34.5632,48900.0
2013-05-29 11:30:00,42.77,42.84,42.77,42.8,87500.0,34.5632,34.6198,34.5632,34.5875,87500.0
2013-05-29 11:35:00,42.8,42.81,42.74,42.75,49100.0,34.5875,34.5956,34.539,34.5471,49100.0
2013-05-29 11:40:00,42.76,42.76,42.68,42.69,40000.0,34.5552,34.5552,34.4905,34.4986,40000.0
2013-05-29 11:45:00,42.7,42.77,42.68,42.76,54500.0,34.5067,34.5632,34.4905,34.5552,54500.0
2013-05-29 11:50:00,42.75,42.77,42.7,42.71,15600.0,34.5471,34.5632,34.5067,34.5148,15600.0
2013-05-29 11:55:00,42.7,42.81,42.7,42.8,27800.0,34.5067,34.5956,34.5067,34.5875,27800.0
2013-05-29 12:00:00,42.8,42.85,42.74,42.76,55900.0,34.5875,34.6279,34.539,34.5552,55900.0
2013-05-29 12:05:00,42.76,42.82,42.76,42.78,77000.0,34.5552,34.6037,34.5552,34.5713,77000.0
2013-05-29 12:10:00,42.77,42.84,42.76,42.83,90100.0,34.5632,34.6198,34.5552,34.6117,90100.0
2013-05-29 12:15:00,42.82,42.88,42.82,42.83,62600.0,34.6037,34.6521,34.6037,34.6117,62600.0
2013-05-29 12:20:00,42.84,42.99,42.82,42.96,180400.0,34.6198,34.741,34.6037,34.7168,180400.0
2013-05-29 12:25:00,42.96,42.96,42.9,42.94,156000.0,34.7168,34.7168,34.6683,34.7006,156000.0
2013-05-29 12:30:00,42.94,43.02,42.93,43.0,169300.0,34.7006,34.7653,34.6925,34.7491,169300.0
2013-05-29 12:35:00,43.01,43.06,43.0,43.04,116500.0,34.7572,34.7976,34.7491,34.7814,116500.0
2013-05-29 12:40:00,43.03,43.04,43.0,43.0,59300.0,34.7734,34.7814,34.7491,34.7491,59300.0
2013-05-29 12:45:00,43.0,43.01,42.92,42.92,133400.0,34.7491,34.7572,34.6845,34.6845,133400.0
2013-05-29 12:50:00,42.93,42.95,42.89,42.9,87900.0,34.6925,34.7087,34.6602,34.6683,87900.0
2013-05-29 12:55:00,42.91,42.96,42.91,42.95,52400.0,34.6764,34.7168,34.6764,34.7087,52400.0
2013-05-29 13:00:00,42.95,42.98,42.93,42.95,47800.0,34.7087,34.733,34.6925,34.7087,47800.0
2013-05-29 13:05:00,42.95,43.01,42.94,43.0,53900.0,34.7087,34.7572,34.7006,34.7491,53900.0
2013-05-29 13:10:00,42.99,43.0,42.94,42.95,131600.0,34.741,34.7491,34.7006,34.7087,131600.0
2013-05-29 13:15:00,42.96,43.01,42.95,42.96,43800.0,34.7168,34.7572,34.7087,34.7168,43800.0
2013-05-29 13:20:00,42.96,43.0,42.95,42.96,119600.0,34.7168,34.7491,34.7087,34.7168,119600.0
2013-05-29 13:25:00,42.96,43.09,42.96,43.08,80100.0,34.7168,34.8218,34.7168,34.8138,80100.0
2013-05-29 13:30:00,43.08,43.1,43.04,43.07,57200.0,34.8138,34.8299,34.7814,34.8057,57200.0
2013-05-29 13:35:00,43.06,43.16,43.06,43.15,66600.0,34.7976,34.8784,34.7976,34.8703,66600.0
2013-05-29 13:40:00,43.15,43.25,43.15,43.25,94900.0,34.8703,34.9511,34.8703,34.9511,94900.0
2013-05-29 13:45:00,43.24,43.26,43.2,43.22,41600.0,34.9431,34.9592,34.9107,34.9269,41600.0
2013-05-29 13:50:00,43.23,43.24,43.17,43.19,38800.0,34.935,34.9431,34.8865,34.9027,38800.0
2013-05-29 13:55:00,43.18,43.26,43.18,43.23,67600.0,34.8946,34.9592,34.8946,34.935,67600.0
2013-05-29 14:00:00,43.22,43.24,43.2,43.21,74300.0,34.9269,34.9431,34.9107,34.9188,74300.0
2013-05-29 14:05:00,43.21,43.27,43.2,43.24,86900.0,34.9188,34.9673,34.9107,34.9431,86900.0
2013-05-29 14:10:00,43.24,43.27,43.23,43.23,57300.0,34.9431,34.9673,34.935,34.935,57300.0
2013-05-29 14:15:00,43.23,43.26,43.21,43.23,51000.0,34.935,34.9592,34.9188,34.935,51000.0
2013-05-29 14:20:00,43.23,43.26,43.22,43.25,80400.0,34.935,34.9592,34.9269,34.9511,80400.0
2013-05-29 14:25:00,43.25,43.25,43.15,43.2,74300.0,34.9511,34.9511,34.8703,34.9107,74300.0
2013-05-29 14:30:00,43.19,43.23,43.18,43.2,141500.0,34.9027,34.935,34.8946,34.9107,141500.0
2013-05-29 14:35:00,43.21,43.21,43.16,43.18,86000.0,34.9188,34.9188,34.8784,34.8946,86000.0
2013-05-29 14:40:00,43.18,43.23,43.16,43.19,91200.0,34.8946,34.935,34.8784,34.9027,91200.0
2013-05-29 14:45:00,43.19,43.2,43.17,43.19,67200.0,34.9027,34.9107,34.8865,34.9027,67200.0
2013-05-29 14:50:00,43.19,43.21,43.17,43.2,65500.0,34.9027,34.9188,34.8865,34.9107,65500.0
2013-05-29 14:55:00,43.21,43.21,43.12,43.12,84800.0,34.9188,34.9188,34.8461,34.8461,84800.0
2013-05-29 15:00:00,43.12,43.14,43.09,43.1,63000.0,34.8461,34.8623,34.8218,34.8299,63000.0
2013-05-29 15:05:00,43.11,43.16,43.1,43.15,79700.0,34.838,34.8784,34.8299,34.8703,79700.0
2013-05-29 15:10:00,43.15,43.22,43.12,43.22,60700.0,34.8703,34.9269,34.8461,34.9269,60700.0
2013-05-29 15:15:00,43.21,43.22,43.15,43.17,70800.0,34.9188,34.9269,34.8703,34.8865,70800.0
2013-05-29 15:20:00,43.17,43.25,43.17,43.23,101300.0,34.8865,34.9511,34.8865,34.935,101300.0
2013-05-29 15:25:00,43.23,43.26,43.22,43.26,85800.0,34.935,34.9592,34.9269,34.9592,85800.0
2013-05-29 15:30:00,43.26,43.26,43.22,43.23,95700.0,34.9592,34.9592,34.9269,34.935,95700.0
2013-05-29 15:35:00,43.23,43.24,43.16,43.21,109000.0,34.935,34.9431,34.8784,34.9188,109000.0
2013-05-29 15:40:00,43.21,43.21,43.15,43.16,128700.0,34.9188,34.9188,34.8703,34.8784,128700.0
2013-05-29 15:45:00,43.15,43.18,43.12,43.14,199000.0,34.8703,34.8946,34.8461,34.8623,199000.0
2013-05-29 15:50:00,43.14,43.14,43.07,43.11,186100.0,34.8623,34.8623,34.8057,34.838,186100.0
2013-05-29 15:55:00,43.1,43.15,43.07,43.09,490700.0,34.8299,34.8703,34.8057,34.8218,490700.0
2013-05-30 09:30:00,43.24,43.36,43.19,43.32,125300.0,34.9431,35.04,34.9027,35.0077,125300.0
2013-05-30 09:35:00,43.32,43.39,43.26,43.28,97500.0,35.0077,35.0643,34.9592,34.9754,97500.0
2013-05-30 09:40:00,43.27,43.38,43.26,43.33,71800.0,34.9673,35.0562,34.9592,35.0158,71800.0
2013-05-30 09:45:00,43.33,43.47,43.32,43.47,123300.0,35.0158,35.1289,35.0077,35.1289,123300.0
2013-05-30 09:50:00,43.47,43.49,43.34,43.37,104600.0,35.1289,35.1451,35.0239,35.0481,104600.0
2013-05-30 09:55:00,43.37,43.37,43.25,43.25,55200.0,35.0481,35.0481,34.9511,34.9511,55200.0
2013-05-30 10:00:00,43.25,43.35,43.19,43.21,156400.0,34.9511,35.032,34.9027,34.9188,156400.0
2013-05-30 10:05:00,43.22,43.26,43.15,43.26,88000.0,34.9269,34.9592,34.8703,34.9592,88000.0
2013-05-30 10:10:00,43.24,43.28,43.2,43.2,210200.0,34.9431,34.9754,34.9107,34.9107,210200.0
2013-05-30 10:15:00,43.21,43.27,43.15,43.24,85000.0,34.9188,34.9673,34.8703,34.9431,85000.0
2013-05-30 10:20:00,43.25,43.28,43.13,43.13,59400.0,34.9511,34.9754,34.8542,34.8542,59400.0
2013-05-30 10:25:00,43.13,43.2,43.11,43.16,61300.0,34.8542,34.9107,34.838,34.8784,61300.0
2013-05-30 10:30:00,43.17,43.25,43.14,43.16,81300.0,34.8865,34.9511,34.8623,34.8784,81300.0
2013-05-30 10:35:00,43.16,43.2,43.12,43.15,78100.0,34.8784,34.9107,34.8461,34.8703,78100.0
2013-05-30 10:40:00,43.15,43.27,43.14,43.24,79600.0,34.8703,34.9673,34.8623,34.9431,79600.0
2013-05-30 10:45:00,43.26,43.3,43.24,43.25,76800.0,34.9592,34.9915,34.9431,34.9511,76800.0
2013-05-30 10:50:00,43.26,43.27,43.17,43.21,74000.0,34.9592,34.9673,34.8865,34.9188,74000.0
2013-05-30 10:55:00,43.2,43.24,43.18,43.21,43700.0,34.9107,34.9431,34.8946,34.9188,43700.0
2013-05-30 11:00:00,43.21,43.22,43.15,43.15,94900.0,34.9188,34.9269,34.8703,34.8703,94900.0
2013-05-30 11:05:00,43.15,43.16,43.01,43.01,92600.0,34.8703,34.8784,34.7572,34.7572,92600.0
2013-05-30 11:10:00,43.02,43.09,42.99,42.99,47700.0,34.7653,34.8218,34.741,34.741,47700.0
2013-05-30 11:15:00,43.0,43.07,42.84,42.85,147200.0,34.7491,34.8057,34.6198,34.6279,147200.0
2013-05-30 11:20:00,42.85,42.98,42.83,42.98,62600.0,34.6279,34.733,34.6117,34.733,62600.0
2013-05-30 11:25:00,42.97,42.97,42.91,42.95,61100.0,34.7249,34.7249,34.6764,34.7087,61100.0
2013-05-30 11:30:00,42.95,42.99,42.9,42.91,71800.0,34.7087,34.741,34.6683,34.6764,71800.0
2013-05-30 11:35:00,42.91,42.98,42.9,42.98,33500.0,34.6764,34.733,34.6683,34.733,33500.0
2013-05-30 11:40:00,42.97,43.03,42.97,43.0,53900.0,34.7249,34.7734,34.7249,34.7491,53900.0
2013-05-30 11:45:00,43.01,43.04,42.97,42.97,26800.0,34.7572,34.7814,34.7249,34.7249,26800.0
2013-05-30 11:50:00,42.97,43.1,42.96,43.08,80800.0,34.7249,34.8299,34.7168,34.8138,80800.0
2013-05-30 11:55:00,43.08,43.11,43.03,43.05,49500.0,34.8138,34.838,34.7734,34.7895,49500.0
2013-05-30 12:00:00,43.05,43.11,43.0,43.0,41100.0,34.7895,34.838,34.7491,34.7491,41100.0
2013-05-30 12:05:00,43.01,43.02,42.94,42.94,60400.0,34.7572,34.7653,34.7006,34.7006,60400.0
2013-05-30 12:10:00,42.95,42.95,42.91,42.93,16700.0,34.7087,34.7087,34.6764,34.6925,16700.0
2013-05-30 12:15:00,42.93,42.94,42.88,42.88,35900.0,34.6925,34.7006,34.6521,34.6521,35900.0
2013-05-30 12:20:00,42.89,42.9,42.85,42.89,24100.0,34.6602,34.6683,34.6279,34.6602,24100.0
2013-05-30 12:25:00,42.89,42.91,42.87,42.87,25300.0,34.6602,34.6764,34.6441,34.6441,25300.0
2013-05-30 12:30:00,42.88,42.89,42.85,42.85,25100.0,34.6521,34.6602,34.6279,34.6279,25100.0
2013-05-30 12:35:00,42.86,42.86,42.75,42.75,40700.0,34.636,34.636,34.5471,34.5471,40700.0
2013-05-30 12:40:00,42.76,42.78,42.75,42.76,57800.0,34.5552,34.5713,34.5471,34.5552,57800.0
2013-05-30 12:45:00,42.76,42.83,42.76,42.81,48600.0,34.5552,34.6117,34.5552,34.5956,48600.0
2013-05-30 12:50:00,42.81,42.82,42.75,42.78,45600.0,34.5956,34.6037,34.5471,34.5713,45600.0
2013-05-30 12:55:00,42.78,42.81,42.77,42.8,45500.0,34.5713,34.5956,34.5632,34.5875,45500.0
2013-05-30 13:00:00,42.81,42.81,42.76,42.76,23800.0,34.5956,34.5956,34.5552,34.5552,23800.0
2013-05-30 13:05:00,42.77,42.78,42.74,42.75,52700.0,34.5632,34.5713,34.539,34.5471,52700.0
2013-05-30 13:10:00,42.75,42.81,42.73,42.8,42400.0,34.5471,34.5956,34.5309,34.5875,42400.0
2013-05-30 13:15:00,42.81,42.87,42.81,42.87,25800.0,34.5956,34.6441,34.5956,34.6441,25800.0
2013-05-30 13:20:00,42.87,42.93,42.86,42.89,187200.0,34.6441,34.6925,34.636,34.6602,187200.0
2013-05-30 13:25:00,42.89,42.95,42.89,42.95,32800.0,34.6602,34.7087,34.6602,34.7087,32800.0
2013-05-30 13:30:00,42.94,42.96,42.9,42.91,73800.0,34.7006,34.7168,34.6683,34.6764,73800.0
2013-05-30 13:35:00,42.9,42.95,42.88,42.93,100300.0,34.6683,34.7087,34.6521,34.6925,100300.0
2013-05-30 13:40:00,42.93,42.96,42.89,42.89,37000.0,34.6925,34.7168,34.6602,34.6602,37000.0
2013-05-30 13:45:00,42.89,42.91,42.87,42.87,32100.0,34.6602,34.6764,34.6441,34.6441,32100.0
2013-05-30 13:50:00,42.87,42.92,42.86,42.91,47100.0,34.6441,34.6845,34.636,34.6764,47100.0
2013-05-30 13:55:00,42.91,42.91,42.86,42.86,51700.0,34.6764,34.6764,34.636,34.636,51700.0
2013-05-30 14:00:00,42.87,42.96,42.87,42.91,91000.0,34.6441,34.7168,34.6441,34.6764,91000.0
2013-05-30 14:05:00,42.91,42.94,42.88,42.88,55900.0,34.6764,34.7006,34.6521,34.6521,55900.0
2013-05-30 14:10:00,42.89,42.95,42.88,42.89,66700.0,34.6602,34.7087,34.6521,34.6602,66700.0
2013-05-30 14:15:00,42.89,42.97,42.89,42.93,57700.0,34.6602,34.7249,34.6602,34.6925,57700.0
2013-05-30 14:20:00,42.93,42.96,42.92,42.95,34200.0,34.6925,34.7168,34.6845,34.7087,34200.0
2013-05-30 14:25:00,42.95,42.98,42.94,42.98,37900.0,34.7087,34.733,34.7006,34.733,37900.0
2013-05-30 14:30:00,42.98,42.99,42.91,42.92,81400.0,34.733,34.741,34.6764,34.6845,81400.0
2013-05-30 14:35:00,42.93,42.94,42.9,42.92,65900.0,34.6925,34.7006,34.6683,34.6845,65900.0
2013-05-30 14:40:00,42.93,42.94,42.91,42.91,24700.0,34.6925,34.7006,34.6764,34.6764,24700.0
2013-05-30 14:45:00,42.91,42.95,42.88,42.94,95800.0,34.6764,34.7087,34.6521,34.7006,95800.0
2013-05-30 14:50:00,42.94,42.94,42.9,42.91,98600.0,34.7006,34.7006,34.6683,34.6764,98600.0
2013-05-30 14:55:00,42.91,42.93,42.89,42.92,97600.0,34.6764,34.6925,34.6602,34.6845,97600.0
2013-05-30 15:00:00,42.92,42.93,42.86,42.89,80500.0,34.6845,34.6925,34.636,34.6602,80500.0
2013-05-30 15:05:00,42.88,42.89,42.85,42.85,46500.0,34.6521,34.6602,34.6279,34.6279,46500.0
2013-05-30 15:10:00,42.86,42.87,42.81,42.81,69700.0,34.636,34.6441,34.5956,34.5956,69700.0
2013-05-30 15:15:00,42.82,42.82,42.79,42.79,88300.0,34.6037,34.6037,34.5794,34.5794,88300.0
2013-05-30 15:20:00,42.8,42.83,42.76,42.76,88300.0,34.5875,34.6117,34.5552,34.5552,88300.0
2013-05-30 15:25:00,42.77,42.82,42.75,42.76,81100.0,34.5632,34.6037,34.5471,34.5552,81100.0
2013-05-30 15:30:00,42.76,42.79,42.67,42.68,120300.0,34.5552,34.5794,34.4824,34.4905,120300.0
2013-05-30 15:35:00,42.68,42.77,42.67,42.77,134100.0,34.4905,34.5632,34.4824,34.5632,134100.0
2013-05-30 15:40:00,42.76,42.81,42.76,42.79,62700.0,34.5552,34.5956,34.5552,34.5794,62700.0
2013-05-30 15:45:00,42.79,42.8,42.72,42.74,144300.0,34.5794,34.5875,34.5228,34.539,144300.0
2013-05-30 15:50:00,42.73,42.74,42.66,42.66,251500.0,34.5309,34.539,34.4744,34.4744,251500.0
2013-05-30 15:55:00,42.66,42.71,42.63,42.67,424900.0,34.4744,34.5148,34.4501,34.4824,424900.0
2013-05-31 09:30:00,42.44,42.67,42.44,42.64,85900.0,34.2966,34.4824,34.2966,34.4582,85900.0
2013-05-31 09:35:00,42.65,42.68,42.49,42.62,49900.0,34.4663,34.4905,34.337,34.442,49900.0
2013-05-31 09:40:00,42.62,42.87,42.62,42.78,105300.0,34.442,34.6441,34.442,34.5713,105300.0
2013-05-31 09:45:00,42.75,42.83,42.66,42.72,35400.0,34.5471,34.6117,34.4744,34.5228,35400.0
2013-05-31 09:50:00,42.74,42.76,42.66,42.72,40900.0,34.539,34.5552,34.4744,34.5228,40900.0
2013-05-31 09:55:00,42.72,42.79,42.55,42.72,46500.0,34.5228,34.5794,34.3855,34.5228,46500.0
2013-05-31 10:00:00,42.74,42.8,42.7,42.7,46700.0,34.539,34.5875,34.5067,34.5067,46700.0
2013-05-31 10:05:00,42.71,42.78,42.56,42.58,53300.0,34.5148,34.5713,34.3935,34.4097,53300.0
2013-05-31 10:10:00,42.58,42.61,42.56,42.61,60300.0,34.4097,34.4339,34.3935,34.4339,60300.0
2013-05-31 10:15:00,42.61,42.66,42.57,42.65,67600.0,34.4339,34.4744,34.4016,34.4663,67600.0
2013-05-31 10:20:00,42.64,42.66,42.59,42.65,59700.0,34.4582,34.4744,34.4178,34.4663,59700.0
2013-05-31 10:25:00,42.66,42.73,42.66,42.73,73000.0,34.4744,34.5309,34.4744,34.5309,73000.0
2013-05-31 10:30:00,42.72,42.81,42.72,42.74,71500.0,34.5228,34.5956,34.5228,34.539,71500.0
2013-05-31 10:35:00,42.74,42.88,42.73,42.87,149900.0,34.539,34.6521,34.5309,34.6441,149900.0
2013-05-31 10:40:00,42.87,42.9,42.84,42.89,65500.0,34.6441,34.6683,34.6198,34.6602,65500.0
2013-05-31 10:45:00,42.88,42.92,42.86,42.86,81900.0,34.6521,34.6845,34.636,34.636,81900.0
2013-05-31 10:50:00,42.87,42.91,42.85,42.9,65900.0,34.6441,34.6764,34.6279,34.6683,65900.0
2013-05-31 10:55:00,42.9,42.93,42.87,42.91,31600.0,34.6683,34.6925,34.6441,34.6764,31600.0
2013-05-31 11:00:00,42.92,42.95,42.88,42.9,61000.0,34.6845,34.7087,34.6521,34.6683,61000.0
2013-05-31 11:05:00,42.91,43.11,42.9,43.1,118200.0,34.6764,34.838,34.6683,34.8299,118200.0
2013-05-31 11:10:00,43.11,43.17,43.09,43.14,81300.0,34.838,34.8865,34.8218,34.8623,81300.0
2013-05-31 11:15:00,43.14,43.19,43.13,43.15,86900.0,34.8623,34.9027,34.8542,34.8703,86900.0
2013-05-31 11:20:00,43.15,43.16,43.07,43.11,57900.0,34.8703,34.8784,34.8057,34.838,57900.0
2013-05-31 11:25:00,43.1,43.16,43.09,43.15,80700.0,34.8299,34.8784,34.8218,34.8703,80700.0
2013-05-31 11:30:00,43.13,43.2,43.13,43.18,70100.0,34.8542,34.9107,34.8542,34.8946,70100.0
2013-05-31 11:35:00,43.17,43.26,43.16,43.25,99200.0,34.8865,34.9592,34.8784,34.9511,99200.0
2013-05-31 11:40:00,43.25,43.25,43.13,43.15,66500.0,34.9511,34.9511,34.8542,34.8703,66500.0
2013-05-31 11:45:00,43.15,43.16,43.13,43.13,41300.0,34.8703,34.8784,34.8542,34.8542,41300.0
2013-05-31 11:50:00,43.12,43.18,43.12,43.15,51100.0,34.8461,34.8946,34.8461,34.8703,51100.0
2013-05-31 11:55:00,43.15,43.15,43.11,43.11,23500.0,34.8703,34.8703,34.838,34.838,23500.0
2013-05-31 12:00:00,43.11,43.12,43.02,43.04,49100.0,34.838,34.8461,34.7653,34.7814,49100.0
2013-05-31 12:05:00,43.04,43.06,42.99,43.0,67200.0,34.7814,34.7976,34.741,34.7491,67200.0
2013-05-31 12:10:00,43.0,43.0,42.85,42.86,74200.0,34.7491,34.7491,34.6279,34.636,74200.0
2013-05-31 12:15:00,42.85,42.88,42.77,42.83,63300.0,34.6279,34.6521,34.5632,34.6117,63300.0
2013-05-31 12:20:00,42.83,42.84,42.8,42.83,27400.0,34.6117,34.6198,34.5875,34.6117,27400.0
2013-05-31 12:25:00,42.83,42.87,42.77,42.77,49200.0,34.6117,34.6441,34.5632,34.5632,49200.0
2013-05-31 12:30:00,42.77,42.85,42.73,42.82,49400.0,34.5632,34.6279,34.5309,34.6037,49400.0
2013-05-31 12:35:00,42.82,42.84,42.82,42.82,23600.0,34.6037,34.6198,34.6037,34.6037,23600.0
2013-05-31 12:40:00,42.83,42.84,42.77,42.82,35100.0,34.6117,34.6198,34.5632,34.6037,35100.0
2013-05-31 12:45:00,42.81,42.83,42.77,42.81,31000.0,34.5956,34.6117,34.5632,34.5956,31000.0
2013-05-31 12:50:00,42.81,42.81,42.72,42.74,37500.0,34.5956,34.5956,34.5228,34.539,37500.0
2013-05-31 12:55:00,42.75,42.78,42.73,42.73,33200.0,34.5471,34.5713,34.5309,34.5309,33200.0
2013-05-31 13:00:00,42.73,42.83,42.73,42.8,23800.0,34.5309,34.6117,34.5309,34.5875,23800.0
2013-05-31 13:05:00,42.81,42.9,42.8,42.9,64200.0,34.5956,34.6683,34.5875,34.6683,64200.0
2013-05-31 13:10:00,42.9,42.91,42.84,42.84,54700.0,34.6683,34.6764,34.6198,34.6198,54700.0
2013-05-31 13:15:00,42.83,42.83,42.74,42.82,48800.0,34.6117,34.6117,34.539,34.6037,48800.0
2013-05-31 13:20:00,42.82,42.9,42.82,42.87,80300.0,34.6037,34.6683,34.6037,34.6441,80300.0
2013-05-31 13:25:00,42.87,42.88,42.85,42.86,31300.0,34.6441,34.6521,34.6279,34.636,31300.0
2013-05-31 13:30:00,42.86,42.87,42.8,42.83,50500.0,34.636,34.6441,34.5875,34.6117,50500.0
2013-05-31 13:35:00,42.83,42.83,42.8,42.8,32300.0,34.6117,34.6117,34.5875,34.5875,32300.0
2013-05-31 13:40:00,42.8,42.8,42.75,42.76,53800.0,34.5875,34.5875,34.5471,34.5552,53800.0
2013-05-31 13:45:00,42.77,42.77,42.75,42.77,28500.0,34.5632,34.5632,34.5471,34.5632,28500.0
2013-05-31 13:50:00,42.77,42.86,42.77,42.84,49300.0,34.5632,34.636,34.5632,34.6198,49300.0
2013-05-31 13:55:00,42.83,42.85,42.77,42.81,43000.0,34.6117,34.6279,34.5632,34.5956,43000.0
2013-05-31 14:00:00,42.81,42.82,42.76,42.77,30000.0,34.5956,34.6037,34.5552,34.5632,30000.0
2013-05-31 14:05:00,42.76,42.77,42.73,42.73,30700.0,34.5552,34.5632,34.5309,34.5309,30700.0
2013-05-31 14:10:00,42.73,42.74,42.64,42.67,34400.0,34.5309,34.539,34.4582,34.4824,34400.0
2013-05-31 14:15:00,42.67,42.68,42.6,42.6,66200.0,34.4824,34.4905,34.4259,34.4259,66200.0
2013-05-31 14:20:00,42.59,42.61,42.59,42.6,33100.0,34.4178,34.4339,34.4178,34.4259,33100.0
2013-05-31 14:25:00,42.59,42.6,42.57,42.59,25600.0,34.4178,34.4259,34.4016,34.4178,25600.0
2013-05-31 14:30:00,42.58,42.58,42.5,42.5,78200.0,34.4097,34.4097,34.3451,34.3451,78200.0
2013-05-31 14:35:00,42.5,42.5,42.39,42.43,112300.0,34.3451,34.3451,34.2562,34.2885,112300.0
2013-05-31 14:40:00,42.42,42.43,42.36,42.43,83300.0,34.2804,34.2885,34.2319,34.2885,83300.0
2013-05-31 14:45:00,42.43,42.46,42.4,42.46,66200.0,34.2885,34.3127,34.2642,34.3127,66200.0
2013-05-31 14:50:00,42.47,42.51,42.4,42.41,80300.0,34.3208,34.3531,34.2642,34.2723,80300.0
2013-05-31 14:55:00,42.42,42.48,42.39,42.45,97100.0,34.2804,34.3289,34.2562,34.3046,97100.0
2013-05-31 15:00:00,42.44,42.56,42.43,42.56,87200.0,34.2966,34.3935,34.2885,34.3935,87200.0
2013-05-31 15:05:00,42.57,42.59,42.54,42.58,48800.0,34.4016,34.4178,34.3774,34.4097,48800.0
2013-05-31 15:10:00,42.58,42.59,42.52,42.57,51100.0,34.4097,34.4178,34.3612,34.4016,51100.0
2013-05-31 15:15:00,42.57,42.57,42.52,42.52,39700.0,34.4016,34.4016,34.3612,34.3612,39700.0
2013-05-31 15:20:00,42.52,42.6,42.52,42.57,83500.0,34.3612,34.4259,34.3612,34.4016,83500.0
2013-05-31 15:25:00,42.56,42.57,42.46,42.47,65200.0,34.3935,34.4016,34.3127,34.3208,65200.0
2013-05-31 15:30:00,42.47,42.48,42.31,42.39,104600.0,34.3208,34.3289,34.1915,34.2562,104600.0
2013-05-31 15:35:00,42.38,42.42,42.36,42.41,98600.0,34.2481,34.2804,34.2319,34.2723,98600.0
2013-05-31 15:40:00,42.41,42.46,42.41,42.42,76100.0,34.2723,34.3127,34.2723,34.2804,76100.0
2013-05-31 15:45:00,42.41,42.48,42.3,42.31,302900.0,34.2723,34.3289,34.1834,34.1915,302900.0
2013-05-31 15:50:00,42.31,42.31,42.25,42.25,280000.0,34.1915,34.1915,34.143,34.143,280000.0
2013-05-31 15:55:00,42.25,42.26,42.12,42.12,600600.0,34.143,34.1511,34.038,34.038,600600.0
2013-06-03 09:30:00,42.12,42.25,42.05,42.1,125400.0,34.038,34.143,33.9814,34.0218,125400.0
2013-06-03 09:35:00,42.1,42.11,41.92,41.94,120200.0,34.0218,34.0299,33.8763,33.8925,120200.0
2013-06-03 09:40:00,41.93,41.94,41.84,41.89,100900.0,33.8844,33.8925,33.8117,33.8521,100900.0
2013-06-03 09:45:00,41.88,41.9,41.86,41.89,47000.0,33.844,33.8602,33.8279,33.8521,47000.0
2013-06-03 09:50:00,41.9,42.03,41.9,42.0,137300.0,33.8602,33.9652,33.8602,33.941,137300.0
2013-06-03 09:55:00,42.01,42.05,41.92,41.92,63500.0,33.9491,33.9814,33.8763,33.8763,63500.0
2013-06-03 10:00:00,41.89,42.05,41.8,42.05,146000.0,33.8521,33.9814,33.7794,33.9814,146000.0
2013-06-03 10:05:00,42.04,42.15,42.03,42.1,124700.0,33.9733,34.0622,33.9652,34.0218,124700.0
2013-06-03 10:10:00,42.1,42.15,41.95,41.95,114700.0,34.0218,34.0622,33.9006,33.9006,114700.0
2013-06-03 10:15:00,41.96,42.06,41.96,42.03,93200.0,33.9087,33.9895,33.9087,33.9652,93200.0
2013-06-03 10:20:00,42.03,42.09,41.98,42.02,101900.0,33.9652,34.0137,33.9248,33.9572,101900.0
2013-06-03 10:25:00,42.03,42.03,41.86,41.98,93300.0,33.9652,33.9652,33.8279,33.9248,93300.0
2013-06-03 10:30:00,41.99,41.99,41.87,41.93,60300.0,33.9329,33.9329,33.8359,33.8844,60300.0
2013-06-03 10:35:00,41.94,41.95,41.75,41.77,117700.0,33.8925,33.9006,33.739,33.7551,117700.0
2013-06-03 10:40:00,41.77,41.83,41.67,41.82,158700.0,33.7551,33.8036,33.6743,33.7955,158700.0
2013-06-03 10:45:00,41.81,41.9,41.8,41.9,80800.0,33.7875,33.8602,33.7794,33.8602,80800.0
2013-06-03 10:50:00,41.89,42.03,41.87,42.03,56400.0,33.8521,33.9652,33.8359,33.9652,56400.0
2013-06-03 10:55:00,42.02,42.02,41.92,41.94,73200.0,33.9572,33.9572,33.8763,33.8925,73200.0
2013-06-03 11:00:00,41.93,42.0,41.88,41.92,62300.0,33.8844,33.941,33.844,33.8763,62300.0
2013-06-03 11:05:00,41.92,41.92,41.82,41.88,98200.0,33.8763,33.8763,33.7955,33.844,98200.0
2013-06-03 11:10:00,41.88,41.88,41.76,41.82,73600.0,33.844,33.844,33.747,33.7955,73600.0
2013-06-03 11:15:00,41.82,41.86,41.76,41.82,36400.0,33.7955,33.8279,33.747,33.7955,36400.0
2013-06-03 11:20:00,41.83,41.86,41.62,41.72,103800.0,33.8036,33.8279,33.6339,33.7147,103800.0
2013-06-03 11:25:00,41.73,41.79,41.65,41.66,67100.0,33.7228,33.7713,33.6582,33.6662,67100.0
2013-06-03 11:30:00,41.66,41.81,41.65,41.76,122500.0,33.6662,33.7875,33.6582,33.747,122500.0
2013-06-03 11:35:00,41.76,41.85,41.75,41.79,78400.0,33.747,33.8198,33.739,33.7713,78400.0
2013-06-03 11:40:00,41.79,41.93,41.73,41.93,65600.0,33.7713,33.8844,33.7228,33.8844,65600.0
2013-06-03 11:45:00,41.93,42.06,41.93,42.0,96600.0,33.8844,33.9895,33.8844,33.941,96600.0
2013-06-03 11:50:00,42.0,42.01,41.91,42.0,55300.0,33.941,33.9491,33.8683,33.941,55300.0
2013-06-03 11:55:00,42.0,42.01,41.93,42.01,35800.0,33.941,33.9491,33.8844,33.9491,35800.0
2013-06-03 12:00:00,42.0,42.03,41.96,41.97,45600.0,33.941,33.9652,33.9087,33.9168,45600.0
2013-06-03 12:05:00,41.96,42.03,41.93,42.02,50500.0,33.9087,33.9652,33.8844,33.9572,50500.0
2013-06-03 12:10:00,42.02,42.05,41.96,42.01,49900.0,33.9572,33.9814,33.9087,33.9491,49900.0
2013-06-03 12:15:00,42.02,42.03,41.94,41.98,52300.0,33.9572,33.9652,33.8925,33.9248,52300.0
2013-06-03 12:20:00,41.97,42.0,41.91,41.98,41900.0,33.9168,33.941,33.8683,33.9248,41900.0
2013-06-03 12:25:00,41.99,42.0,41.95,41.99,37700.0,33.9329,33.941,33.9006,33.9329,37700.0
2013-06-03 12:30:00,41.99,42.0,41.87,41.9,55200.0,33.9329,33.941,33.8359,33.8602,55200.0
2013-06-03 12:35:00,41.9,41.91,41.82,41.87,44100.0,33.8602,33.8683,33.7955,33.8359,44100.0
2013-06-03 12:40:00,41.86,41.97,41.86,41.93,78000.0,33.8279,33.9168,33.8279,33.8844,78000.0
2013-06-03 12:45:00,41.93,41.99,41.91,41.95,103000.0,33.8844,33.9329,33.8683,33.9006,103000.0
2013-06-03 12:50:00,41.95,41.96,41.9,41.94,38100.0,33.9006,33.9087,33.8602,33.8925,38100.0
2013-06-03 12:55:00,41.93,41.93,41.87,41.92,37500.0,33.8844,33.8844,33.8359,33.8763,37500.0
2013-06-03 13:00:00,41.92,41.95,41.91,41.94,39100.0,33.8763,33.9006,33.8683,33.8925,39100.0
2013-06-03 13:05:00,41.94,41.99,41.94,41.97,44800.0,33.8925,33.9329,33.8925,33.9168,44800.0
2013-06-03 13:10:00,41.97,41.99,41.94,41.94,37500.0,33.9168,33.9329,33.8925,33.8925,37500.0
2013-06-03 13:15:00,41.94,41.96,41.91,41.96,20800.0,33.8925,33.9087,33.8683,33.9087,20800.0
2013-06-03 13:20:00,41.95,41.95,41.88,41.88,27000.0,33.9006,33.9006,33.844,33.844,27000.0
2013-06-03 13:25:00,41.88,41.91,41.86,41.88,32700.0,33.844,33.8683,33.8279,33.844,32700.0
2013-06-03 13:30:00,41.89,41.9,41.86,41.9,33400.0,33.8521,33.8602,33.8279,33.8602,33400.0
2013-06-03 13:35:00,41.9,41.9,41.84,41.89,35700.0,33.8602,33.8602,33.8117,33.8521,35700.0
2013-06-03 13:40:00,41.88,41.92,41.87,41.89,38100.0,33.844,33.8763,33.8359,33.8521,38100.0
2013-06-03 13:45:00,41.88,41.92,41.87,41.91,37600.0,33.844,33.8763,33.8359,33.8683,37600.0
2013-06-03 13:50:00,41.91,41.96,41.9,41.94,64100.0,33.8683,33.9087,33.8602,33.8925,64100.0
2013-06-03 13:55:00,41.95,41.98,41.92,41.95,39200.0,33.9006,33.9248,33.8763,33.9006,39200.0
2013-06-03 14:00:00,41.95,42.12,41.93,42.1,122900.0,33.9006,34.038,33.8844,34.0218,122900.0
2013-06-03 14:05:00,42.1,42.16,42.08,42.12,45500.0,34.0218,34.0703,34.0056,34.038,45500.0
2013-06-03 14:10:00,42.13,42.13,42.07,42.07,23600.0,34.0461,34.0461,33.9976,33.9976,23600.0
2013-06-03 14:15:00,42.06,42.07,42.0,42.03,40100.0,33.9895,33.9976,33.941,33.9652,40100.0
2013-06-03 14:20:00,42.03,42.07,42.02,42.06,33000.0,33.9652,33.9976,33.9572,33.9895,33000.0
2013-06-03 14:25:00,42.06,42.14,42.04,42.05,31100.0,33.9895,34.0541,33.9733,33.9814,31100.0
2013-06-03 14:30:00,42.04,42.05,42.0,42.01,21300.0,33.9733,33.9814,33.941,33.9491,21300.0
2013-06-03 14:35:00,42.01,42.05,41.99,42.02,103200.0,33.9491,33.9814,33.9329,33.9572,103200.0
2013-06-03 14:40:00,42.02,42.13,42.0,42.07,117700.0,33.9572,34.0461,33.941,33.9976,117700.0
2013-06-03 14:45:00,42.06,42.07,41.99,42.0,60200.0,33.9895,33.9976,33.9329,33.941,60200.0
2013-06-03 14:50:00,42.0,42.1,42.0,42.05,47600.0,33.941,34.0218,33.941,33.9814,47600.0
2013-06-03 14:55:00,42.04,42.08,42.02,42.05,46000.0,33.9733,34.0056,33.9572,33.9814,46000.0
2013-06-03 15:00:00,42.06,42.13,42.05,42.09,37900.0,33.9895,34.0461,33.9814,34.0137,37900.0
2013-06-03 15:05:00,42.09,42.15,42.09,42.1,39700.0,34.0137,34.0622,34.0137,34.0218,39700.0
2013-06-03 15:10:00,42.11,42.2,42.11,42.18,54000.0,34.0299,34.1026,34.0299,34.0865,54000.0
2013-06-03 15:15:00,42.17,42.2,42.16,42.19,39900.0,34.0784,34.1026,34.0703,34.0945,39900.0
2013-06-03 15:20:00,42.19,42.24,42.18,42.19,68700.0,34.0945,34.1349,34.0865,34.0945,68700.0
2013-06-03 15:25:00,42.19,42.2,42.14,42.2,59400.0,34.0945,34.1026,34.0541,34.1026,59400.0
2013-06-03 15:30:00,42.19,42.26,42.16,42.25,80800.0,34.0945,34.1511,34.0703,34.143,80800.0
2013-06-03 15:35:00,42.25,42.25,42.2,42.23,80000.0,34.143,34.143,34.1026,34.1269,80000.0
2013-06-03 15:40:00,42.24,42.32,42.23,42.29,98000.0,34.1349,34.1996,34.1269,34.1753,98000.0
2013-06-03 15:45:00,42.3,42.31,42.24,42.26,208000.0,34.1834,34.1915,34.1349,34.1511,208000.0
2013-06-03 15:50:00,42.25,42.33,42.22,42.32,133700.0,34.143,34.2077,34.1188,34.1996,133700.0
2013-06-03 15:55:00,42.31,42.35,42.27,42.34,246800.0,34.1915,34.2238,34.1592,34.2158,246800.0
2013-06-04 09:30:00,42.17,42.4,42.08,42.38,139400.0,34.0784,34.2642,34.0056,34.2481,139400.0
2013-06-04 09:35:00,42.38,42.46,42.28,42.3,69000.0,34.2481,34.3127,34.1673,34.1834,69000.0
2013-06-04 09:40:00,42.3,42.39,42.3,42.33,163200.0,34.1834,34.2562,34.1834,34.2077,163200.0
2013-06-04 09:45:00,42.32,42.39,42.28,42.35,63700.0,34.1996,34.2562,34.1673,34.2238,63700.0
2013-06-04 09:50:00,42.34,42.36,42.25,42.35,62000.0,34.2158,34.2319,34.143,34.2238,62000.0
2013-06-04 09:55:00,42.36,42.36,42.23,42.24,69100.0,34.2319,34.2319,34.1269,34.1349,69100.0
2013-06-04 10:00:00,42.24,42.31,42.23,42.25,61400.0,34.1349,34.1915,34.1269,34.143,61400.0
2013-06-04 10:05:00,42.25,42.26,42.16,42.18,72600.0,34.143,34.1511,34.0703,34.0865,72600.0
2013-06-04 10:10:00,42.16,42.22,42.12,42.14,75900.0,34.0703,34.1188,34.038,34.0541,75900.0
2013-06-04 10:15:00,42.18,42.2,42.14,42.18,46000.0,34.0865,34.1026,34.0541,34.0865,46000.0
2013-06-04 10:20:00,42.19,42.22,42.14,42.22,54500.0,34.0945,34.1188,34.0541,34.1188,54500.0
2013-06-04 10:25:00,42.22,42.27,42.16,42.23,203800.0,34.1188,34.1592,34.0703,34.1269,203800.0
2013-06-04 10:30:00,42.21,42.3,42.2,42.27,83000.0,34.1107,34.1834,34.1026,34.1592,83000.0
2013-06-04 10:35:00,42.27,42.27,42.22,42.25,51300.0,34.1592,34.1592,34.1188,34.143,51300.0
2013-06-04 10:40:00,42.25,42.25,42.19,42.2,62700.0,34.143,34.143,34.0945,34.1026,62700.0
2013-06-04 10:45:00,42.2,42.26,42.19,42.21,47600.0,34.1026,34.1511,34.0945,34.1107,47600.0
2013-06-04 10:50:00,42.21,42.22,42.09,42.11,151500.0,34.1107,34.1188,34.0137,34.0299,151500.0
2013-06-04 10:55:00,42.1,42.14,42.06,42.08,62200.0,34.0218,34.0541,33.9895,34.0056,62200.0
2013-06-04 11:00:00,42.07,42.11,42.02,42.09,58500.0,33.9976,34.0299,33.9572,34.0137,58500.0
2013-06-04 11:05:00,42.08,42.09,41.98,42.0,100200.0,34.0056,34.0137,33.9248,33.941,100200.0
2013-06-04 11:10:00,42.0,42.02,41.98,42.01,40600.0,33.941,33.9572,33.9248,33.9491,40600.0
2013-06-04 11:15:00,42.01,42.04,41.98,41.98,53500.0,33.9491,33.9733,33.9248,33.9248,53500.0
2013-06-04 11:20:00,41.98,42.01,41.96,42.0,45300.0,33.9248,33.9491,33.9087,33.941,45300.0
2013-06-04 11:25:00,42.0,42.01,41.92,41.93,51700.0,33.941,33.9491,33.8763,33.8844,51700.0
2013-06-04 11:30:00,41.93,41.95,41.87,41.89,46800.0,33.8844,33.9006,33.8359,33.8521,46800.0
2013-06-04 11:35:00,41.9,41.91,41.81,41.91,74800.0,33.8602,33.8683,33.7875,33.8683,74800.0
2013-06-04 11:40:00,41.9,42.0,41.9,41.99,58800.0,33.8602,33.941,33.8602,33.9329,58800.0
2013-06-04 11:45:00,41.99,41.99,41.89,41.9,304400.0,33.9329,33.9329,33.8521,33.8602,304400.0
2013-06-04 11:50:00,41.9,41.9,41.8,41.8,265300.0,33.8602,33.8602,33.7794,33.7794,265300.0
2013-06-04 11:55:00,41.79,41.8,41.72,41.72,80400.0,33.7713,33.7794,33.7147,33.7147,80400.0
2013-06-04 12:00:00,41.73,41.75,41.63,41.64,108100.0,33.7228,33.739,33.642,33.6501,108100.0
2013-06-04 12:05:00,41.64,41.7,41.61,41.64,89200.0,33.6501,33.6986,33.6258,33.6501,89200.0
2013-06-04 12:10:00,41.64,41.7,41.63,41.63,74500.0,33.6501,33.6986,33.642,33.642,74500.0
2013-06-04 12:15:00,41.62,41.7,41.58,41.6,136100.0,33.6339,33.6986,33.6016,33.6177,136100.0
2013-06-04 12:20:00,41.6,41.64,41.58,41.59,130800.0,33.6177,33.6501,33.6016,33.6097,130800.0
2013-06-04 12:25:00,41.59,41.6,41.53,41.56,119000.0,33.6097,33.6177,33.5612,33.5854,119000.0
2013-06-04 12:30:00,41.56,41.61,41.56,41.6,49200.0,33.5854,33.6258,33.5854,33.6177,49200.0
2013-06-04 12:35:00,41.6,41.64,41.59,41.61,54800.0,33.6177,33.6501,33.6097,33.6258,54800.0
2013-06-04 12:40:00,41.61,41.64,41.58,41.61,56500.0,33.6258,33.6501,33.6016,33.6258,56500.0
2013-06-04 12:45:00,41.6,41.6,41.55,41.56,34000.0,33.6177,33.6177,33.5773,33.5854,34000.0
2013-06-04 12:50:00,41.56,41.61,41.54,41.58,72400.0,33.5854,33.6258,33.5693,33.6016,72400.0
2013-06-04 12:55:00,41.59,41.6,41.53,41.55,49400.0,33.6097,33.6177,33.5612,33.5773,49400.0
2013-06-04 13:00:00,41.55,41.55,41.52,41.54,24900.0,33.5773,33.5773,33.5531,33.5693,24900.0
2013-06-04 13:05:00,41.53,41.59,41.52,41.57,35600.0,33.5612,33.6097,33.5531,33.5935,35600.0
2013-06-04 13:10:00,41.57,41.58,41.53,41.55,30500.0,33.5935,33.6016,33.5612,33.5773,30500.0
2013-06-04 13:15:00,41.56,41.56,41.51,41.51,35600.0,33.5854,33.5854,33.545,33.545,35600.0
2013-06-04 13:20:00,41.51,41.52,41.41,41.43,93500.0,33.545,33.5531,33.4642,33.4804,93500.0
2013-06-04 13:25:00,41.44,41.45,41.22,41.26,143600.0,33.4884,33.4965,33.3107,33.343,143600.0
2013-06-04 13:30:00,41.26,41.3,41.25,41.29,55100.0,33.343,33.3753,33.3349,33.3672,55100.0
2013-06-04 13:35:00,41.28,41.28,41.13,41.19,94200.0,33.3591,33.3591,33.2379,33.2864,94200.0
2013-06-04 13:40:00,41.18,41.26,41.18,41.26,108200.0,33.2783,33.343,33.2783,33.343,108200.0
2013-06-04 13:45:00,41.25,41.26,41.12,41.12,188900.0,33.3349,33.343,33.2299,33.2299,188900.0
2013-06-04 13:50:00,41.13,41.23,41.13,41.19,116000.0,33.2379,33.3187,33.2379,33.2864,116000.0
2013-06-04 13:55:00,41.18,41.23,41.16,41.21,104000.0,33.2783,33.3187,33.2622,33.3026,104000.0
2013-06-04 14:00:00,41.2,41.23,41.14,41.15,155500.0,33.2945,33.3187,33.246,33.2541,155500.0
2013-06-04 14:05:00,41.14,41.19,41.09,41.09,106900.0,33.246,33.2864,33.2056,33.2056,106900.0
2013-06-04 14:10:00,41.09,41.09,40.97,41.07,369200.0,33.2056,33.2056,33.1086,33.1894,369200.0
2013-06-04 14:15:00,41.08,41.1,41.01,41.07,94200.0,33.1975,33.2137,33.141,33.1894,94200.0
2013-06-04 14:20:00,41.06,41.07,41.01,41.01,187900.0,33.1814,33.1894,33.141,33.141,187900.0
2013-06-04 14:25:00,41.0,41.05,41.0,41.04,102800.0,33.1329,33.1733,33.1329,33.1652,102800.0
2013-06-04 14:30:00,41.05,41.11,41.04,41.09,111600.0,33.1733,33.2218,33.1652,33.2056,111600.0
2013-06-04 14:35:00,41.09,41.15,41.05,41.14,124600.0,33.2056,33.2541,33.1733,33.246,124600.0
2013-06-04 14:40:00,41.14,41.27,41.14,41.21,105400.0,33.246,33.3511,33.246,33.3026,105400.0
2013-06-04 14:45:00,41.21,41.25,41.16,41.23,86400.0,33.3026,33.3349,33.2622,33.3187,86400.0
2013-06-04 14:50:00,41.23,41.27,41.19,41.24,128600.0,33.3187,33.3511,33.2864,33.3268,128600.0
2013-06-04 14:55:00,41.24,41.25,41.17,41.2,88100.0,33.3268,33.3349,33.2703,33.2945,88100.0
2013-06-04 15:00:00,41.2,41.3,41.19,41.28,77300.0,33.2945,33.3753,33.2864,33.3591,77300.0
2013-06-04 15:05:00,41.28,41.36,41.27,41.28,90700.0,33.3591,33.4238,33.3511,33.3591,90700.0
2013-06-04 15:10:00,41.27,41.28,41.16,41.17,72700.0,33.3511,33.3591,33.2622,33.2703,72700.0
2013-06-04 15:15:00,41.17,41.19,41.1,41.16,92400.0,33.2703,33.2864,33.2137,33.2622,92400.0
2013-06-04 15:20:00,41.15,41.19,41.13,41.13,93100.0,33.2541,33.2864,33.2379,33.2379,93100.0
2013-06-04 15:25:00,41.12,41.14,41.07,41.07,138800.0,33.2299,33.246,33.1894,33.1894,138800.0
2013-06-04 15:30:00,41.08,41.19,41.06,41.18,317300.0,33.1975,33.2864,33.1814,33.2783,317300.0
2013-06-04 15:35:00,41.18,41.21,41.13,41.16,110400.0,33.2783,33.3026,33.2379,33.2622,110400.0
2013-06-04 15:40:00,41.16,41.21,41.16,41.19,129300.0,33.2622,33.3026,33.2622,33.2864,129300.0
2013-06-04 15:45:00,41.19,41.21,41.15,41.16,151600.0,33.2864,33.3026,33.2541,33.2622,151600.0
2013-06-04 15:50:00,41.17,41.2,41.08,41.08,291100.0,33.2703,33.2945,33.1975,33.1975,291100.0
2013-06-04 15:55:00,41.09,41.1,40.99,41.0,625900.0,33.2056,33.2137,33.1248,33.1329,625900.0
2013-06-05 09:30:00,40.83,40.85,40.69,40.76,181200.0,32.9955,33.0117,32.8824,32.9389,181200.0
2013-06-05 09:35:00,40.75,40.83,40.71,40.77,93500.0,32.9308,32.9955,32.8985,32.947,93500.0
2013-06-05 09:40:00,40.77,40.78,40.6,40.76,163700.0,32.947,32.9551,32.8096,32.9389,163700.0
2013-06-05 09:45:00,40.75,40.78,40.61,40.71,321500.0,32.9308,32.9551,32.8177,32.8985,321500.0
2013-06-05 09:50:00,40.72,40.75,40.51,40.62,187200.0,32.9066,32.9308,32.7369,32.8258,187200.0
2013-06-05 09:55:00,40.62,40.73,40.62,40.7,74900.0,32.8258,32.9147,32.8258,32.8904,74900.0
2013-06-05 10:00:00,40.69,40.78,40.64,40.76,184300.0,32.8824,32.9551,32.842,32.9389,184300.0
2013-06-05 10:05:00,40.76,40.77,40.6,40.62,116800.0,32.9389,32.947,32.8096,32.8258,116800.0
2013-06-05 10:10:00,40.62,40.72,40.61,40.66,103700.0,32.8258,32.9066,32.8177,32.8581,103700.0
2013-06-05 10:15:00,40.65,40.66,40.52,40.55,207600.0,32.85,32.8581,32.745,32.7692,207600.0
2013-06-05 10:20:00,40.55,40.62,40.53,40.61,264300.0,32.7692,32.8258,32.7531,32.8177,264300.0
2013-06-05 10:25:00,40.6,40.76,40.59,40.7,89300.0,32.8096,32.9389,32.8015,32.8904,89300.0
2013-06-05 10:30:00,40.68,40.7,40.61,40.69,102200.0,32.8743,32.8904,32.8177,32.8824,102200.0
2013-06-05 10:35:00,40.69,40.76,40.58,40.58,196100.0,32.8824,32.9389,32.7935,32.7935,196100.0
2013-06-05 10:40:00,40.57,40.72,40.57,40.68,178900.0,32.7854,32.9066,32.7854,32.8743,178900.0
2013-06-05 10:45:00,40.68,40.69,40.56,40.58,146100.0,32.8743,32.8824,32.7773,32.7935,146100.0
2013-06-05 10:50:00,40.58,40.58,40.51,40.55,74400.0,32.7935,32.7935,32.7369,32.7692,74400.0
2013-06-05 10:55:00,40.54,40.54,40.38,40.44,105200.0,32.7611,32.7611,32.6318,32.6803,105200.0
2013-06-05 11:00:00,40.45,40.45,40.31,40.34,111200.0,32.6884,32.6884,32.5753,32.5995,111200.0
2013-06-05 11:05:00,40.33,40.33,40.25,40.31,153300.0,32.5914,32.5914,32.5268,32.5753,153300.0
2013-06-05 11:10:00,40.32,40.47,40.3,40.45,164500.0,32.5834,32.7046,32.5672,32.6884,164500.0
2013-06-05 11:15:00,40.45,40.48,40.4,40.43,102900.0,32.6884,32.7127,32.648,32.6722,102900.0
2013-06-05 11:20:00,40.44,40.44,40.3,40.32,117400.0,32.6803,32.6803,32.5672,32.5834,117400.0
2013-06-05 11:25:00,40.32,40.37,40.3,40.31,103600.0,32.5834,32.6238,32.5672,32.5753,103600.0
2013-06-05 11:30:00,40.31,40.32,40.25,40.27,120700.0,32.5753,32.5834,32.5268,32.5429,120700.0
2013-06-05 11:35:00,40.27,40.39,40.26,40.39,134500.0,32.5429,32.6399,32.5349,32.6399,134500.0
2013-06-05 11:40:00,40.39,40.39,40.31,40.32,91900.0,32.6399,32.6399,32.5753,32.5834,91900.0
2013-06-05 11:45:00,40.33,40.34,40.28,40.28,86100.0,32.5914,32.5995,32.551,32.551,86100.0
2013-06-05 11:50:00,40.28,40.28,40.24,40.25,61100.0,32.551,32.551,32.5187,32.5268,61100.0
2013-06-05 11:55:00,40.25,40.25,40.16,40.19,123000.0,32.5268,32.5268,32.4541,32.4783,123000.0
2013-06-05 12:00:00,40.2,40.22,40.09,40.09,207600.0,32.4864,32.5025,32.3975,32.3975,207600.0
2013-06-05 12:05:00,40.09,40.09,39.97,40.01,204300.0,32.3975,32.3975,32.3005,32.3328,204300.0
2013-06-05 12:10:00,40.0,40.05,39.99,39.99,80800.0,32.3248,32.3652,32.3167,32.3167,80800.0
2013-06-05 12:15:00,39.99,40.0,39.88,39.95,354100.0,32.3167,32.3248,32.2278,32.2844,354100.0
2013-06-05 12:20:00,39.95,39.98,39.88,39.93,142900.0,32.2844,32.3086,32.2278,32.2682,142900.0
2013-06-05 12:25:00,39.93,39.97,39.91,39.91,78900.0,32.2682,32.3005,32.252,32.252,78900.0
2013-06-05 12:30:00,39.92,39.93,39.87,39.89,122200.0,32.2601,32.2682,32.2197,32.2359,122200.0
2013-06-05 12:35:00,39.89,39.94,39.85,39.85,74400.0,32.2359,32.2763,32.2035,32.2035,74400.0
2013-06-05 12:40:00,39.86,39.9,39.84,39.87,93400.0,32.2116,32.2439,32.1955,32.2197,93400.0
2013-06-05 12:45:00,39.87,39.94,39.84,39.87,112600.0,32.2197,32.2763,32.1955,32.2197,112600.0
2013-06-05 12:50:00,39.86,39.88,39.82,39.85,79400.0,32.2116,32.2278,32.1793,32.2035,79400.0
2013-06-05 12:55:00,39.84,39.88,39.83,39.84,77500.0,32.1955,32.2278,32.1874,32.1955,77500.0
2013-06-05 13:00:00,39.83,39.99,39.79,39.99,89900.0,32.1874,32.3167,32.1551,32.3167,89900.0
2013-06-05 13:05:00,39.99,40.03,39.98,40.02,47400.0,32.3167,32.349,32.3086,32.3409,47400.0
2013-06-05 13:10:00,40.02,40.09,39.99,40.02,90700.0,32.3409,32.3975,32.3167,32.3409,90700.0
2013-06-05 13:15:00,40.03,40.04,39.99,40.01,62700.0,32.349,32.3571,32.3167,32.3328,62700.0
2013-06-05 13:20:00,40.01,40.02,39.95,39.99,57400.0,32.3328,32.3409,32.2844,32.3167,57400.0
2013-06-05 13:25:00,39.99,40.05,39.97,40.0,66000.0,32.3167,32.3652,32.3005,32.3248,66000.0
2013-06-05 13:30:00,40.01,40.04,40.0,40.04,54600.0,32.3328,32.3571,32.3248,32.3571,54600.0
2013-06-05 13:35:00,40.04,40.04,39.97,40.02,48800.0,32.3571,32.3571,32.3005,32.3409,48800.0
2013-06-05 13:40:00,40.02,40.11,40.01,40.03,107900.0,32.3409,32.4137,32.3328,32.349,107900.0
2013-06-05 13:45:00,40.03,40.05,39.99,40.01,53000.0,32.349,32.3652,32.3167,32.3328,53000.0
2013-06-05 13:50:00,40.01,40.04,39.98,40.03,55400.0,32.3328,32.3571,32.3086,32.349,55400.0
2013-06-05 13:55:00,40.01,40.02,39.95,39.98,47400.0,32.3328,32.3409,32.2844,32.3086,47400.0
2013-06-05 14:00:00,39.99,40.06,39.96,40.01,60700.0,32.3167,32.3732,32.2924,32.3328,60700.0
2013-06-05 14:05:00,40.0,40.05,39.99,40.02,62700.0,32.3248,32.3652,32.3167,32.3409,62700.0
2013-06-05 14:10:00,40.01,40.04,39.96,39.98,75600.0,32.3328,32.3571,32.2924,32.3086,75600.0
2013-06-05 14:15:00,39.98,40.05,39.96,39.99,97200.0,32.3086,32.3652,32.2924,32.3167,97200.0
2013-06-05 14:20:00,40.0,40.0,39.82,39.83,113700.0,32.3248,32.3248,32.1793,32.1874,113700.0
2013-06-05 14:25:00,39.82,39.89,39.76,39.78,121500.0,32.1793,32.2359,32.1308,32.147,121500.0
2013-06-05 14:30:00,39.78,39.78,39.7,39.72,178000.0,32.147,32.147,32.0823,32.0985,178000.0
2013-06-05 14:35:00,39.73,39.81,39.72,39.76,84600.0,32.1066,32.1712,32.0985,32.1308,84600.0
2013-06-05 14:40:00,39.76,39.79,39.71,39.74,271900.0,32.1308,32.1551,32.0904,32.1146,271900.0
2013-06-05 14:45:00,39.75,39.84,39.72,39.76,296500.0,32.1227,32.1955,32.0985,32.1308,296500.0
2013-06-05 14:50:00,39.77,39.84,39.7,39.7,174600.0,32.1389,32.1955,32.0823,32.0823,174600.0
2013-06-05 14:55:00,39.7,39.78,39.68,39.73,128100.0,32.0823,32.147,32.0662,32.1066,128100.0
2013-06-05 15:00:00,39.73,39.77,39.66,39.68,138200.0,32.1066,32.1389,32.05,32.0662,138200.0
2013-06-05 15:05:00,39.67,39.71,39.66,39.66,141600.0,32.0581,32.0904,32.05,32.05,141600.0
2013-06-05 15:10:00,39.66,39.75,39.65,39.73,139400.0,32.05,32.1227,32.0419,32.1066,139400.0
2013-06-05 15:15:00,39.74,39.78,39.7,39.73,145100.0,32.1146,32.147,32.0823,32.1066,145100.0
2013-06-05 15:20:00,39.73,39.73,39.65,39.71,166900.0,32.1066,32.1066,32.0419,32.0904,166900.0
2013-06-05 15:25:00,39.7,39.8,39.7,39.8,172900.0,32.0823,32.1631,32.0823,32.1631,172900.0
2013-06-05 15:30:00,39.79,39.81,39.68,39.72,219000.0,32.1551,32.1712,32.0662,32.0985,219000.0
2013-06-05 15:35:00,39.71,39.83,39.71,39.77,153100.0,32.0904,32.1874,32.0904,32.1389,153100.0
2013-06-05 15:40:00,39.77,39.79,39.71,39.73,200300.0,32.1389,32.1551,32.0904,32.1066,200300.0
2013-06-05 15:45:00,39.73,39.76,39.7,39.72,418700.0,32.1066,32.1308,32.0823,32.0985,418700.0
2013-06-05 15:50:00,39.72,39.74,39.7,39.71,415100.0,32.0985,32.1146,32.0823,32.0904,415100.0
2013-06-05 15:55:00,39.71,39.74,39.59,39.59,629800.0,32.0904,32.1146,31.9934,31.9934,629800.0
2013-06-06 09:30:00,39.79,39.8,39.56,39.71,157800.0,32.1551,32.1631,31.9692,32.0904,157800.0
2013-06-06 09:35:00,39.73,39.87,39.71,39.86,78200.0,32.1066,32.2197,32.0904,32.2116,78200.0
2013-06-06 09:40:00,39.85,39.97,39.82,39.95,94300.0,32.2035,32.3005,32.1793,32.2844,94300.0
2013-06-06 09:45:00,39.94,40.01,39.87,39.99,130400.0,32.2763,32.3328,32.2197,32.3167,130400.0
2013-06-06 09:50:00,40.01,40.03,39.77,39.85,133000.0,32.3328,32.349,32.1389,32.2035,133000.0
2013-06-06 09:55:00,39.84,40.02,39.84,40.0,149400.0,32.1955,32.3409,32.1955,32.3248,149400.0
2013-06-06 10:00:00,40.02,40.05,39.88,39.94,228700.0,32.3409,32.3652,32.2278,32.2763,228700.0
2013-06-06 10:05:00,39.95,40.0,39.93,39.98,258500.0,32.2844,32.3248,32.2682,32.3086,258500.0
2013-06-06 10:10:00,39.98,40.03,39.94,40.01,451000.0,32.3086,32.349,32.2763,32.3328,451000.0
2013-06-06 10:15:00,40.01,40.12,40.0,40.11,163300.0,32.3328,32.4217,32.3248,32.4137,163300.0
2013-06-06 10:20:00,40.12,40.22,40.09,40.18,137400.0,32.4217,32.5025,32.3975,32.4702,137400.0
2013-06-06 10:25:00,40.18,40.23,40.15,40.2,127900.0,32.4702,32.5106,32.446,32.4864,127900.0
2013-06-06 10:30:00,40.21,40.31,40.18,40.29,108800.0,32.4945,32.5753,32.4702,32.5591,108800.0
2013-06-06 10:35:00,40.3,40.3,40.18,40.21,91000.0,32.5672,32.5672,32.4702,32.4945,91000.0
2013-06-06 10:40:00,40.21,40.25,40.16,40.23,146400.0,32.4945,32.5268,32.4541,32.5106,146400.0
2013-06-06 10:45:00,40.21,40.23,40.18,40.2,84100.0,32.4945,32.5106,32.4702,32.4864,84100.0
2013-06-06 10:50:00,40.2,40.21,40.14,40.18,83700.0,32.4864,32.4945,32.4379,32.4702,83700.0
2013-06-06 10:55:00,40.17,40.32,40.16,40.32,103800.0,32.4621,32.5834,32.4541,32.5834,103800.0
2013-06-06 11:00:00,40.32,40.32,40.21,40.23,64600.0,32.5834,32.5834,32.4945,32.5106,64600.0
2013-06-06 11:05:00,40.23,40.33,40.23,40.31,64700.0,32.5106,32.5914,32.5106,32.5753,64700.0
2013-06-06 11:10:00,40.3,40.34,40.27,40.32,117000.0,32.5672,32.5995,32.5429,32.5834,117000.0
2013-06-06 11:15:00,40.33,40.38,40.29,40.35,72600.0,32.5914,32.6318,32.5591,32.6076,72600.0
2013-06-06 11:20:00,40.35,40.41,40.3,40.33,91400.0,32.6076,32.6561,32.5672,32.5914,91400.0
2013-06-06 11:25:00,40.34,40.38,40.3,40.37,56700.0,32.5995,32.6318,32.5672,32.6238,56700.0
2013-06-06 11:30:00,40.37,40.4,40.37,40.39,74500.0,32.6238,32.648,32.6238,32.6399,74500.0
2013-06-06 11:35:00,40.39,40.48,40.38,40.48,46100.0,32.6399,32.7127,32.6318,32.7127,46100.0
2013-06-06 11:40:00,40.48,40.48,40.38,40.39,91300.0,32.7127,32.7127,32.6318,32.6399,91300.0
2013-06-06 11:45:00,40.39,40.41,40.38,40.4,188500.0,32.6399,32.6561,32.6318,32.648,188500.0
2013-06-06 11:50:00,40.4,40.41,40.31,40.31,61100.0,32.648,32.6561,32.5753,32.5753,61100.0
2013-06-06 11:55:00,40.32,40.33,40.17,40.23,88100.0,32.5834,32.5914,32.4621,32.5106,88100.0
2013-06-06 12:00:00,40.22,40.23,40.11,40.12,66400.0,32.5025,32.5106,32.4137,32.4217,66400.0
2013-06-06 12:05:00,40.12,40.14,40.02,40.02,81600.0,32.4217,32.4379,32.3409,32.3409,81600.0
2013-06-06 12:10:00,40.02,40.1,40.01,40.07,77300.0,32.3409,32.4056,32.3328,32.3813,77300.0
2013-06-06 12:15:00,40.06,40.15,40.05,40.09,61500.0,32.3732,32.446,32.3652,32.3975,61500.0
2013-06-06 12:20:00,40.09,40.09,40.0,40.0,95200.0,32.3975,32.3975,32.3248,32.3248,95200.0
2013-06-06 12:25:00,39.99,40.01,39.92,39.96,188700.0,32.3167,32.3328,32.2601,32.2924,188700.0
2013-06-06 12:30:00,39.96,39.98,39.92,39.97,126900.0,32.2924,32.3086,32.2601,32.3005,126900.0
2013-06-06 12:35:00,39.96,40.06,39.96,40.05,89200.0,32.2924,32.3732,32.2924,32.3652,89200.0
2013-06-06 12:40:00,40.05,40.1,40.0,40.05,68400.0,32.3652,32.4056,32.3248,32.3652,68400.0
2013-06-06 12:45:00,40.05,40.11,40.0,40.11,83900.0,32.3652,32.4137,32.3248,32.4137,83900.0
2013-06-06 12:50:00,40.1,40.1,40.01,40.05,66000.0,32.4056,32.4056,32.3328,32.3652,66000.0
2013-06-06 12:55:00,40.05,40.1,40.03,40.08,64300.0,32.3652,32.4056,32.349,32.3894,64300.0
2013-06-06 13:00:00,40.08,40.14,40.08,40.13,55300.0,32.3894,32.4379,32.3894,32.4298,55300.0
2013-06-06 13:05:00,40.13,40.28,40.13,40.27,79700.0,32.4298,32.551,32.4298,32.5429,79700.0
2013-06-06 13:10:00,40.28,40.38,40.27,40.34,82400.0,32.551,32.6318,32.5429,32.5995,82400.0
2013-06-06 13:15:00,40.35,40.4,40.34,40.34,53100.0,32.6076,32.648,32.5995,32.5995,53100.0
2013-06-06 13:20:00,40.33,40.34,40.24,40.27,59900.0,32.5914,32.5995,32.5187,32.5429,59900.0
2013-06-06 13:25:00,40.27,40.27,40.18,40.26,49900.0,32.5429,32.5429,32.4702,32.5349,49900.0
2013-06-06 13:30:00,40.25,40.27,40.23,40.26,60000.0,32.5268,32.5429,32.5106,32.5349,60000.0
2013-06-06 13:35:00,40.27,40.33,40.25,40.3,114700.0,32.5429,32.5914,32.5268,32.5672,114700.0
2013-06-06 13:40:00,40.3,40.33,40.25,40.32,73200.0,32.5672,32.5914,32.5268,32.5834,73200.0
2013-06-06 13:45:00,40.32,40.36,40.3,40.36,93100.0,32.5834,32.6157,32.5672,32.6157,93100.0
2013-06-06 13:50:00,40.36,40.38,40.34,40.38,85900.0,32.6157,32.6318,32.5995,32.6318,85900.0
2013-06-06 13:55:00,40.37,40.38,40.32,40.36,58300.0,32.6238,32.6318,32.5834,32.6157,58300.0
2013-06-06 14:00:00,40.37,40.38,40.26,40.27,67700.0,32.6238,32.6318,32.5349,32.5429,67700.0
2013-06-06 14:05:00,40.28,40.38,40.27,40.38,75800.0,32.551,32.6318,32.5429,32.6318,75800.0
2013-06-06 14:10:00,40.37,40.44,40.37,40.4,60000.0,32.6238,32.6803,32.6238,32.648,60000.0
2013-06-06 14:15:00,40.41,40.46,40.38,40.45,76000.0,32.6561,32.6965,32.6318,32.6884,76000.0
2013-06-06 14:20:00,40.45,40.5,40.44,40.5,71000.0,32.6884,32.7288,32.6803,32.7288,71000.0
2013-06-06 14:25:00,40.49,40.55,40.47,40.53,99800.0,32.7207,32.7692,32.7046,32.7531,99800.0
2013-06-06 14:30:00,40.53,40.55,40.43,40.44,51800.0,32.7531,32.7692,32.6722,32.6803,51800.0
2013-06-06 14:35:00,40.44,40.47,40.43,40.44,57500.0,32.6803,32.7046,32.6722,32.6803,57500.0
2013-06-06 14:40:00,40.44,40.44,40.39,40.44,83800.0,32.6803,32.6803,32.6399,32.6803,83800.0
2013-06-06 14:45:00,40.44,40.48,40.4,40.47,87200.0,32.6803,32.7127,32.648,32.7046,87200.0
2013-06-06 14:50:00,40.48,40.53,40.44,40.48,111600.0,32.7127,32.7531,32.6803,32.7127,111600.0
2013-06-06 14:55:00,40.48,40.51,40.47,40.49,41700.0,32.7127,32.7369,32.7046,32.7207,41700.0
2013-06-06 15:00:00,40.49,40.52,40.48,40.49,35400.0,32.7207,32.745,32.7127,32.7207,35400.0
2013-06-06 15:05:00,40.5,40.52,40.43,40.45,108600.0,32.7288,32.745,32.6722,32.6884,108600.0
2013-06-06 15:10:00,40.45,40.5,40.43,40.45,86900.0,32.6884,32.7288,32.6722,32.6884,86900.0
2013-06-06 15:15:00,40.45,40.5,40.43,40.48,86300.0,32.6884,32.7288,32.6722,32.7127,86300.0
2013-06-06 15:20:00,40.48,40.51,40.46,40.5,105800.0,32.7127,32.7369,32.6965,32.7288,105800.0
2013-06-06 15:25:00,40.5,40.51,40.44,40.49,96200.0,32.7288,32.7369,32.6803,32.7207,96200.0
2013-06-06 15:30:00,40.48,40.56,40.48,40.52,125700.0,32.7127,32.7773,32.7127,32.745,125700.0
2013-06-06 15:35:00,40.53,40.6,40.52,40.56,139300.0,32.7531,32.8096,32.745,32.7773,139300.0
2013-06-06 15:40:00,40.56,40.63,40.56,40.63,131800.0,32.7773,32.8339,32.7773,32.8339,131800.0
2013-06-06 15:45:00,40.63,40.69,40.61,40.62,325000.0,32.8339,32.8824,32.8177,32.8258,325000.0
2013-06-06 15:50:00,40.62,40.64,40.59,40.63,286300.0,32.8258,32.842,32.8015,32.8339,286300.0
2013-06-06 15:55:00,40.63,40.7,40.62,40.69,345200.0,32.8339,32.8904,32.8258,32.8824,345200.0
2013-06-07 09:30:00,41.01,41.15,40.89,41.02,207300.0,33.141,33.2541,33.044,33.149,207300.0
2013-06-07 09:35:00,41.02,41.16,40.94,41.15,126100.0,33.149,33.2622,33.0844,33.2541,126100.0
2013-06-07 09:40:00,41.14,41.15,40.94,40.98,191500.0,33.246,33.2541,33.0844,33.1167,191500.0
2013-06-07 09:45:00,40.98,41.19,40.98,41.06,115000.0,33.1167,33.2864,33.1167,33.1814,115000.0
2013-06-07 09:50:00,41.06,41.17,41.0,41.17,97100.0,33.1814,33.2703,33.1329,33.2703,97100.0
2013-06-07 09:55:00,41.17,41.24,41.17,41.24,103700.0,33.2703,33.3268,33.2703,33.3268,103700.0
2013-06-07 10:00:00,41.25,41.36,41.24,41.3,183400.0,33.3349,33.4238,33.3268,33.3753,183400.0
2013-06-07 10:05:00,41.29,41.46,41.25,41.46,195200.0,33.3672,33.5046,33.3349,33.5046,195200.0
2013-06-07 10:10:00,41.46,41.46,41.36,41.37,130400.0,33.5046,33.5046,33.4238,33.4319,130400.0
2013-06-07 10:15:00,41.36,41.4,41.32,41.33,126900.0,33.4238,33.4561,33.3915,33.3996,126900.0
2013-06-07 10:20:00,41.33,41.38,41.3,41.33,97700.0,33.3996,33.44,33.3753,33.3996,97700.0
2013-06-07 10:25:00,41.34,41.41,41.33,41.39,104200.0,33.4076,33.4642,33.3996,33.448,104200.0
2013-06-07 10:30:00,41.38,41.43,41.37,41.4,103800.0,33.44,33.4804,33.4319,33.4561,103800.0
2013-06-07 10:35:00,41.4,41.46,41.37,41.45,91600.0,33.4561,33.5046,33.4319,33.4965,91600.0
2013-06-07 10:40:00,41.45,41.5,41.43,41.47,69100.0,33.4965,33.5369,33.4804,33.5127,69100.0
2013-06-07 10:45:00,41.47,41.47,41.38,41.41,77400.0,33.5127,33.5127,33.44,33.4642,77400.0
2013-06-07 10:50:00,41.41,41.41,41.22,41.24,92500.0,33.4642,33.4642,33.3107,33.3268,92500.0
2013-06-07 10:55:00,41.25,41.27,41.23,41.26,35100.0,33.3349,33.3511,33.3187,33.343,35100.0
2013-06-07 11:00:00,41.26,41.28,41.24,41.25,23200.0,33.343,33.3591,33.3268,33.3349,23200.0
2013-06-07 11:05:00,41.25,41.28,41.22,41.23,45200.0,33.3349,33.3591,33.3107,33.3187,45200.0
2013-06-07 11:10:00,41.23,41.26,41.22,41.26,45500.0,33.3187,33.343,33.3107,33.343,45500.0
2013-06-07 11:15:00,41.26,41.3,41.23,41.29,64800.0,33.343,33.3753,33.3187,33.3672,64800.0
2013-06-07 11:20:00,41.28,41.34,41.27,41.3,41300.0,33.3591,33.4076,33.3511,33.3753,41300.0
2013-06-07 11:25:00,41.29,41.34,41.24,41.25,771700.0,33.3672,33.4076,33.3268,33.3349,771700.0
2013-06-07 11:30:00,41.24,41.27,41.18,41.24,258900.0,33.3268,33.3511,33.2783,33.3268,258900.0
2013-06-07 11:35:00,41.23,41.23,41.18,41.19,78500.0,33.3187,33.3187,33.2783,33.2864,78500.0
2013-06-07 11:40:00,41.19,41.28,41.19,41.26,136400.0,33.2864,33.3591,33.2864,33.343,136400.0
2013-06-07 11:45:00,41.25,41.26,41.21,41.25,67700.0,33.3349,33.343,33.3026,33.3349,67700.0
2013-06-07 11:50:00,41.25,41.28,41.23,41.28,34800.0,33.3349,33.3591,33.3187,33.3591,34800.0
2013-06-07 11:55:00,41.29,41.3,41.25,41.25,46800.0,33.3672,33.3753,33.3349,33.3349,46800.0
2013-06-07 12:00:00,41.25,41.27,41.22,41.27,55600.0,33.3349,33.3511,33.3107,33.3511,55600.0
2013-06-07 12:05:00,41.27,41.3,41.24,41.26,94100.0,33.3511,33.3753,33.3268,33.343,94100.0
2013-06-07 12:10:00,41.25,41.31,41.23,41.3,149800.0,33.3349,33.3834,33.3187,33.3753,149800.0
2013-06-07 12:15:00,41.3,41.31,41.28,41.3,35000.0,33.3753,33.3834,33.3591,33.3753,35000.0
2013-06-07 12:20:00,41.31,41.33,41.3,41.32,29700.0,33.3834,33.3996,33.3753,33.3915,29700.0
2013-06-07 12:25:00,41.31,41.32,41.25,41.31,69700.0,33.3834,33.3915,33.3349,33.3834,69700.0
2013-06-07 12:30:00,41.32,41.32,41.28,41.31,50800.0,33.3915,33.3915,33.3591,33.3834,50800.0
2013-06-07 12:35:00,41.31,41.32,41.29,41.31,37800.0,33.3834,33.3915,33.3672,33.3834,37800.0
2013-06-07 12:40:00,41.3,41.31,41.23,41.27,101100.0,33.3753,33.3834,33.3187,33.3511,101100.0
2013-06-07 12:45:00,41.27,41.28,41.23,41.27,90500.0,33.3511,33.3591,33.3187,33.3511,90500.0
2013-06-07 12:50:00,41.27,41.31,41.26,41.3,93500.0,33.3511,33.3834,33.343,33.3753,93500.0
2013-06-07 12:55:00,41.3,41.3,41.28,41.3,15700.0,33.3753,33.3753,33.3591,33.3753,15700.0
2013-06-07 13:00:00,41.29,41.31,41.28,41.3,47200.0,33.3672,33.3834,33.3591,33.3753,47200.0
2013-06-07 13:05:00,41.31,41.31,41.26,41.26,74300.0,33.3834,33.3834,33.343,33.343,74300.0
2013-06-07 13:10:00,41.27,41.31,41.26,41.27,69200.0,33.3511,33.3834,33.343,33.3511,69200.0
2013-06-07 13:15:00,41.27,41.3,41.24,41.24,56400.0,33.3511,33.3753,33.3268,33.3268,56400.0
2013-06-07 13:20:00,41.24,41.29,41.23,41.25,65300.0,33.3268,33.3672,33.3187,33.3349,65300.0
2013-06-07 13:25:00,41.25,41.26,41.21,41.24,116400.0,33.3349,33.343,33.3026,33.3268,116400.0
2013-06-07 13:30:00,41.23,41.23,41.2,41.21,48500.0,33.3187,33.3187,33.2945,33.3026,48500.0
2013-06-07 13:35:00,41.21,41.26,41.21,41.26,57200.0,33.3026,33.343,33.3026,33.343,57200.0
2013-06-07 13:40:00,41.26,41.28,41.19,41.21,53700.0,33.343,33.3591,33.2864,33.3026,53700.0
2013-06-07 13:45:00,41.21,41.26,41.21,41.26,68300.0,33.3026,33.343,33.3026,33.343,68300.0
2013-06-07 13:50:00,41.25,41.27,41.24,41.27,36400.0,33.3349,33.3511,33.3268,33.3511,36400.0
2013-06-07 13:55:00,41.28,41.3,41.2,41.21,104100.0,33.3591,33.3753,33.2945,33.3026,104100.0
2013-06-07 14:00:00,41.21,41.25,41.2,41.22,106700.0,33.3026,33.3349,33.2945,33.3107,106700.0
2013-06-07 14:05:00,41.22,41.22,41.16,41.19,46500.0,33.3107,33.3107,33.2622,33.2864,46500.0
2013-06-07 14:10:00,41.18,41.19,41.11,41.14,77400.0,33.2783,33.2864,33.2218,33.246,77400.0
2013-06-07 14:15:00,41.15,41.19,41.15,41.16,44900.0,33.2541,33.2864,33.2541,33.2622,44900.0
2013-06-07 14:20:00,41.15,41.15,41.01,41.03,204300.0,33.2541,33.2541,33.141,33.1571,204300.0
2013-06-07 14:25:00,41.03,41.05,41.0,41.02,137100.0,33.1571,33.1733,33.1329,33.149,137100.0
2013-06-07 14:30:00,41.01,41.04,40.97,41.01,117200.0,33.141,33.1652,33.1086,33.141,117200.0
2013-06-07 14:35:00,41.01,41.06,41.0,41.05,114600.0,33.141,33.1814,33.1329,33.1733,114600.0
2013-06-07 14:40:00,41.05,41.08,41.05,41.08,101700.0,33.1733,33.1975,33.1733,33.1975,101700.0
2013-06-07 14:45:00,41.08,41.1,41.06,41.08,92000.0,33.1975,33.2137,33.1814,33.1975,92000.0
2013-06-07 14:50:00,41.08,41.15,41.07,41.09,83900.0,33.1975,33.2541,33.1894,33.2056,83900.0
2013-06-07 14:55:00,41.09,41.11,41.07,41.07,63000.0,33.2056,33.2218,33.1894,33.1894,63000.0
2013-06-07 15:00:00,41.07,41.12,41.07,41.11,88300.0,33.1894,33.2299,33.1894,33.2218,88300.0
2013-06-07 15:05:00,41.11,41.13,41.07,41.08,123200.0,33.2218,33.2379,33.1894,33.1975,123200.0
2013-06-07 15:10:00,41.08,41.16,41.08,41.13,126500.0,33.1975,33.2622,33.1975,33.2379,126500.0
2013-06-07 15:15:00,41.13,41.21,41.12,41.2,60300.0,33.2379,33.3026,33.2299,33.2945,60300.0
2013-06-07 15:20:00,41.2,41.21,41.09,41.1,299700.0,33.2945,33.3026,33.2056,33.2137,299700.0
2013-06-07 15:25:00,41.11,41.18,41.1,41.17,129000.0,33.2218,33.2783,33.2137,33.2703,129000.0
2013-06-07 15:30:00,41.18,41.21,41.15,41.2,131600.0,33.2783,33.3026,33.2541,33.2945,131600.0
2013-06-07 15:35:00,41.2,41.25,41.2,41.24,158500.0,33.2945,33.3349,33.2945,33.3268,158500.0
2013-06-07 15:40:00,41.23,41.39,41.23,41.37,394400.0,33.3187,33.448,33.3187,33.4319,394400.0
2013-06-07 15:45:00,41.38,41.56,41.35,41.53,458300.0,33.44,33.5854,33.4157,33.5612,458300.0
2013-06-07 15:50:00,41.53,41.55,41.46,41.54,399200.0,33.5612,33.5773,33.5046,33.5693,399200.0
2013-06-07 15:55:00,41.54,41.67,41.54,41.59,1091200.0,33.5693,33.6743,33.5693,33.6097,1091200.0
2013-06-10 09:30:00,41.58,41.77,41.54,41.58,123100.0,33.6016,33.7551,33.5693,33.6016,123100.0
2013-06-10 09:35:00,41.58,41.58,41.44,41.47,95000.0,33.6016,33.6016,33.4884,33.5127,95000.0
2013-06-10 09:40:00,41.47,41.54,41.46,41.49,103800.0,33.5127,33.5693,33.5046,33.5289,103800.0
2013-06-10 09:45:00,41.5,41.61,41.47,41.53,86900.0,33.5369,33.6258,33.5127,33.5612,86900.0
2013-06-10 09:50:00,41.54,41.64,41.52,41.64,53200.0,33.5693,33.6501,33.5531,33.6501,53200.0
2013-06-10 09:55:00,41.64,41.7,41.62,41.63,56700.0,33.6501,33.6986,33.6339,33.642,56700.0
2013-06-10 10:00:00,41.63,41.64,41.49,41.53,102300.0,33.642,33.6501,33.5289,33.5612,102300.0
2013-06-10 10:05:00,41.53,41.56,41.42,41.48,89900.0,33.5612,33.5854,33.4723,33.5208,89900.0
2013-06-10 10:10:00,41.47,41.52,41.46,41.5,111300.0,33.5127,33.5531,33.5046,33.5369,111300.0
2013-06-10 10:15:00,41.49,41.54,41.47,41.5,66100.0,33.5289,33.5693,33.5127,33.5369,66100.0
2013-06-10 10:20:00,41.51,41.58,41.47,41.58,86900.0,33.545,33.6016,33.5127,33.6016,86900.0
2013-06-10 10:25:00,41.59,41.65,41.52,41.64,61100.0,33.6097,33.6582,33.5531,33.6501,61100.0
2013-06-10 10:30:00,41.64,41.73,41.62,41.67,126600.0,33.6501,33.7228,33.6339,33.6743,126600.0
2013-06-10 10:35:00,41.67,41.71,41.66,41.68,63100.0,33.6743,33.7066,33.6662,33.6824,63100.0
2013-06-10 10:40:00,41.67,41.74,41.66,41.7,58400.0,33.6743,33.7309,33.6662,33.6986,58400.0
2013-06-10 10:45:00,41.69,41.71,41.68,41.7,79100.0,33.6905,33.7066,33.6824,33.6986,79100.0
2013-06-10 10:50:00,41.7,41.72,41.68,41.71,57100.0,33.6986,33.7147,33.6824,33.7066,57100.0
2013-06-10 10:55:00,41.7,41.71,41.66,41.7,69100.0,33.6986,33.7066,33.6662,33.6986,69100.0
2013-06-10 11:00:00,41.7,41.73,41.67,41.68,76200.0,33.6986,33.7228,33.6743,33.6824,76200.0
2013-06-10 11:05:00,41.68,41.71,41.6,41.6,54400.0,33.6824,33.7066,33.6177,33.6177,54400.0
2013-06-10 11:10:00,41.61,41.61,41.55,41.56,51600.0,33.6258,33.6258,33.5773,33.5854,51600.0
2013-06-10 11:15:00,41.56,41.58,41.5,41.55,162400.0,33.5854,33.6016,33.5369,33.5773,162400.0
2013-06-10 11:20:00,41.55,41.59,41.55,41.57,45200.0,33.5773,33.6097,33.5773,33.5935,45200.0
2013-06-10 11:25:00,41.58,41.58,41.47,41.47,104700.0,33.6016,33.6016,33.5127,33.5127,104700.0
2013-06-10 11:30:00,41.47,41.47,41.38,41.38,94500.0,33.5127,33.5127,33.44,33.44,94500.0
2013-06-10 11:35:00,41.39,41.44,41.33,41.36,60600.0,33.448,33.4884,33.3996,33.4238,60600.0
2013-06-10 11:40:00,41.36,41.4,41.35,41.36,68200.0,33.4238,33.4561,33.4157,33.4238,68200.0
2013-06-10 11:45:00,41.36,41.4,41.33,41.36,77600.0,33.4238,33.4561,33.3996,33.4238,77600.0
2013-06-10 11:50:00,41.35,41.35,41.29,41.33,39500.0,33.4157,33.4157,33.3672,33.3996,39500.0
2013-06-10 11:55:00,41.33,41.35,41.29,41.3,40600.0,33.3996,33.4157,33.3672,33.3753,40600.0
2013-06-10 12:00:00,41.29,41.35,41.28,41.35,31100.0,33.3672,33.4157,33.3591,33.4157,31100.0
2013-06-10 12:05:00,41.36,41.38,41.29,41.29,37000.0,33.4238,33.44,33.3672,33.3672,37000.0
2013-06-10 12:10:00,41.29,41.36,41.29,41.36,20200.0,33.3672,33.4238,33.3672,33.4238,20200.0
2013-06-10 12:15:00,41.36,41.37,41.33,41.36,28400.0,33.4238,33.4319,33.3996,33.4238,28400.0
2013-06-10 12:20:00,41.36,41.43,41.34,41.4,69500.0,33.4238,33.4804,33.4076,33.4561,69500.0
2013-06-10 12:25:00,41.39,41.4,41.36,41.38,35200.0,33.448,33.4561,33.4238,33.44,35200.0
2013-06-10 12:30:00,41.37,41.4,41.34,41.35,26300.0,33.4319,33.4561,33.4076,33.4157,26300.0
2013-06-10 12:35:00,41.35,41.36,41.31,41.32,22100.0,33.4157,33.4238,33.3834,33.3915,22100.0
2013-06-10 12:40:00,41.31,41.35,41.27,41.34,45200.0,33.3834,33.4157,33.3511,33.4076,45200.0
2013-06-10 12:45:00,41.34,41.38,41.34,41.34,25000.0,33.4076,33.44,33.4076,33.4076,25000.0
2013-06-10 12:50:00,41.35,41.35,41.28,41.32,44800.0,33.4157,33.4157,33.3591,33.3915,44800.0
2013-06-10 12:55:00,41.33,41.36,41.3,41.32,46700.0,33.3996,33.4238,33.3753,33.3915,46700.0
2013-06-10 13:00:00,41.31,41.37,41.3,41.36,26200.0,33.3834,33.4319,33.3753,33.4238,26200.0
2013-06-10 13:05:00,41.36,41.44,41.36,41.43,90700.0,33.4238,33.4884,33.4238,33.4804,90700.0
2013-06-10 13:10:00,41.43,41.46,41.41,41.41,73200.0,33.4804,33.5046,33.4642,33.4642,73200.0
2013-06-10 13:15:00,41.4,41.41,41.36,41.37,41900.0,33.4561,33.4642,33.4238,33.4319,41900.0
2013-06-10 13:20:00,41.37,41.42,41.36,41.37,25900.0,33.4319,33.4723,33.4238,33.4319,25900.0
2013-06-10 13:25:00,41.37,41.42,41.36,41.4,28800.0,33.4319,33.4723,33.4238,33.4561,28800.0
2013-06-10 13:30:00,41.4,41.4,41.34,41.35,39800.0,33.4561,33.4561,33.4076,33.4157,39800.0
2013-06-10 13:35:00,41.35,41.35,41.29,41.3,35600.0,33.4157,33.4157,33.3672,33.3753,35600.0
2013-06-10 13:40:00,41.3,41.33,41.28,41.28,38700.0,33.3753,33.3996,33.3591,33.3591,38700.0
2013-06-10 13:45:00,41.28,41.3,41.25,41.25,37300.0,33.3591,33.3753,33.3349,33.3349,37300.0
2013-06-10 13:50:00,41.24,41.24,41.18,41.22,52900.0,33.3268,33.3268,33.2783,33.3107,52900.0
2013-06-10 13:55:00,41.23,41.28,41.23,41.23,68300.0,33.3187,33.3591,33.3187,33.3187,68300.0
2013-06-10 14:00:00,41.23,41.23,41.17,41.18,71600.0,33.3187,33.3187,33.2703,33.2783,71600.0
2013-06-10 14:05:00,41.17,41.18,41.15,41.15,55800.0,33.2703,33.2783,33.2541,33.2541,55800.0
2013-06-10 14:10:00,41.15,41.15,41.05,41.08,63100.0,33.2541,33.2541,33.1733,33.1975,63100.0
2013-06-10 14:15:00,41.08,41.1,41.0,41.01,112200.0,33.1975,33.2137,33.1329,33.141,112200.0
2013-06-10 14:20:00,41.01,41.03,41.0,41.01,52100.0,33.141,33.1571,33.1329,33.141,52100.0
2013-06-10 14:25:00,41.02,41.06,41.0,41.03,109200.0,33.149,33.1814,33.1329,33.1571,109200.0
2013-06-10 14:30:00,41.03,41.1,41.03,41.07,59200.0,33.1571,33.2137,33.1571,33.1894,59200.0
2013-06-10 14:35:00,41.07,41.07,41.02,41.03,41300.0,33.1894,33.1894,33.149,33.1571,41300.0
2013-06-10 14:40:00,41.03,41.03,40.98,41.01,143500.0,33.1571,33.1571,33.1167,33.141,143500.0
2013-06-10 14:45:00,41.01,41.11,40.99,41.1,56700.0,33.141,33.2218,33.1248,33.2137,56700.0
2013-06-10 14:50:00,41.1,41.18,41.1,41.18,44700.0,33.2137,33.2783,33.2137,33.2783,44700.0
2013-06-10 14:55:00,41.18,41.23,41.16,41.22,61500.0,33.2783,33.3187,33.2622,33.3107,61500.0
2013-06-10 15:00:00,41.22,41.24,41.19,41.23,50600.0,33.3107,33.3268,33.2864,33.3187,50600.0
2013-06-10 15:05:00,41.24,41.24,41.16,41.22,47900.0,33.3268,33.3268,33.2622,33.3107,47900.0
2013-06-10 15:10:00,41.22,41.22,41.16,41.16,30700.0,33.3107,33.3107,33.2622,33.2622,30700.0
2013-06-10 15:15:00,41.16,41.16,41.1,41.1,48300.0,33.2622,33.2622,33.2137,33.2137,48300.0
2013-06-10 15:20:00,41.11,41.13,41.08,41.1,71500.0,33.2218,33.2379,33.1975,33.2137,71500.0
2013-06-10 15:25:00,41.09,41.12,41.06,41.12,58900.0,33.2056,33.2299,33.1814,33.2299,58900.0
2013-06-10 15:30:00,41.11,41.18,41.09,41.17,86300.0,33.2218,33.2783,33.2056,33.2703,86300.0
2013-06-10 15:35:00,41.17,41.23,41.16,41.22,77800.0,33.2703,33.3187,33.2622,33.3107,77800.0
2013-06-10 15:40:00,41.21,41.23,41.2,41.22,92800.0,33.3026,33.3187,33.2945,33.3107,92800.0
2013-06-10 15:45:00,41.21,41.22,41.14,41.14,155400.0,33.3026,33.3107,33.246,33.246,155400.0
2013-06-10 15:50:00,41.14,41.16,41.09,41.12,195000.0,33.246,33.2622,33.2056,33.2299,195000.0
2013-06-10 15:55:00,41.12,41.18,41.11,41.17,278000.0,33.2299,33.2783,33.2218,33.2703,278000.0
2013-06-11 09:30:00,40.7,40.77,40.64,40.71,131800.0,32.8904,32.947,32.842,32.8985,131800.0
2013-06-11 09:35:00,40.7,40.74,40.6,40.68,62700.0,32.8904,32.9228,32.8096,32.8743,62700.0
2013-06-11 09:40:00,40.68,40.82,40.68,40.79,104500.0,32.8743,32.9874,32.8743,32.9632,104500.0
2013-06-11 09:45:00,40.78,40.86,40.7,40.74,56600.0,32.9551,33.0197,32.8904,32.9228,56600.0
2013-06-11 09:50:00,40.75,40.9,40.75,40.85,36600.0,32.9308,33.0521,32.9308,33.0117,36600.0
2013-06-11 09:55:00,40.86,40.9,40.83,40.87,71400.0,33.0197,33.0521,32.9955,33.0278,71400.0
2013-06-11 10:00:00,40.87,40.97,40.82,40.95,82600.0,33.0278,33.1086,32.9874,33.0925,82600.0
2013-06-11 10:05:00,40.94,41.0,40.9,40.93,135600.0,33.0844,33.1329,33.0521,33.0763,135600.0
2013-06-11 10:10:00,40.92,40.97,40.87,40.93,101900.0,33.0682,33.1086,33.0278,33.0763,101900.0
2013-06-11 10:15:00,40.94,41.03,40.92,41.02,48200.0,33.0844,33.1571,33.0682,33.149,48200.0
2013-06-11 10:20:00,41.02,41.13,41.0,41.09,71700.0,33.149,33.2379,33.1329,33.2056,71700.0
2013-06-11 10:25:00,41.1,41.21,41.08,41.18,63800.0,33.2137,33.3026,33.1975,33.2783,63800.0
2013-06-11 10:30:00,41.19,41.26,41.15,41.19,63000.0,33.2864,33.343,33.2541,33.2864,63000.0
2013-06-11 10:35:00,41.19,41.21,41.13,41.15,36900.0,33.2864,33.3026,33.2379,33.2541,36900.0
2013-06-11 10:40:00,41.14,41.16,41.08,41.15,39100.0,33.246,33.2622,33.1975,33.2541,39100.0
2013-06-11 10:45:00,41.15,41.2,41.14,41.18,34600.0,33.2541,33.2945,33.246,33.2783,34600.0
2013-06-11 10:50:00,41.19,41.21,41.11,41.13,35100.0,33.2864,33.3026,33.2218,33.2379,35100.0
2013-06-11 10:55:00,41.13,41.25,41.12,41.2,52100.0,33.2379,33.3349,33.2299,33.2945,52100.0
2013-06-11 11:00:00,41.21,41.25,41.17,41.19,44500.0,33.3026,33.3349,33.2703,33.2864,44500.0
2013-06-11 11:05:00,41.18,41.2,41.1,41.13,48100.0,33.2783,33.2945,33.2137,33.2379,48100.0
2013-06-11 11:10:00,41.12,41.17,41.09,41.15,38600.0,33.2299,33.2703,33.2056,33.2541,38600.0
2013-06-11 11:15:00,41.16,41.26,41.16,41.25,64100.0,33.2622,33.343,33.2622,33.3349,64100.0
2013-06-11 11:20:00,41.25,41.27,41.19,41.23,48200.0,33.3349,33.3511,33.2864,33.3187,48200.0
2013-06-11 11:25:00,41.23,41.33,41.22,41.28,52900.0,33.3187,33.3996,33.3107,33.3591,52900.0
2013-06-11 11:30:00,41.3,41.35,41.26,41.26,39100.0,33.3753,33.4157,33.343,33.343,39100.0
2013-06-11 11:35:00,41.27,41.27,41.16,41.18,33100.0,33.3511,33.3511,33.2622,33.2783,33100.0
2013-06-11 11:40:00,41.18,41.19,41.14,41.15,27800.0,33.2783,33.2864,33.246,33.2541,27800.0
2013-06-11 11:45:00,41.15,41.19,41.13,41.18,38300.0,33.2541,33.2864,33.2379,33.2783,38300.0
2013-06-11 11:50:00,41.19,41.21,41.11,41.12,32600.0,33.2864,33.3026,33.2218,33.2299,32600.0
2013-06-11 11:55:00,41.12,41.15,41.09,41.09,23800.0,33.2299,33.2541,33.2056,33.2056,23800.0
2013-06-11 12:00:00,41.1,41.16,41.1,41.16,20900.0,33.2137,33.2622,33.2137,33.2622,20900.0
2013-06-11 12:05:00,41.17,41.19,41.14,41.15,25700.0,33.2703,33.2864,33.246,33.2541,25700.0
2013-06-11 12:10:00,41.15,41.2,41.14,41.18,14300.0,33.2541,33.2945,33.246,33.2783,14300.0
2013-06-11 12:15:00,41.19,41.19,41.08,41.08,33500.0,33.2864,33.2864,33.1975,33.1975,33500.0
2013-06-11 12:20:00,41.07,41.09,41.05,41.06,38100.0,33.1894,33.2056,33.1733,33.1814,38100.0
2013-06-11 12:25:00,41.07,41.09,41.06,41.07,18900.0,33.1894,33.2056,33.1814,33.1894,18900.0
2013-06-11 12:30:00,41.08,41.08,41.05,41.07,26300.0,33.1975,33.1975,33.1733,33.1894,26300.0
2013-06-11 12:35:00,41.06,41.08,41.05,41.08,23000.0,33.1814,33.1975,33.1733,33.1975,23000.0
2013-06-11 12:40:00,41.08,41.15,41.08,41.14,27000.0,33.1975,33.2541,33.1975,33.246,27000.0
2013-06-11 12:45:00,41.15,41.17,41.12,41.16,20100.0,33.2541,33.2703,33.2299,33.2622,20100.0
2013-06-11 12:50:00,41.16,41.17,41.1,41.1,29200.0,33.2622,33.2703,33.2137,33.2137,29200.0
2013-06-11 12:55:00,41.1,41.14,41.09,41.13,13400.0,33.2137,33.246,33.2056,33.2379,13400.0
2013-06-11 13:00:00,41.13,41.16,41.12,41.13,15700.0,33.2379,33.2622,33.2299,33.2379,15700.0
2013-06-11 13:05:00,41.13,41.16,41.13,41.15,22700.0,33.2379,33.2622,33.2379,33.2541,22700.0
2013-06-11 13:10:00,41.14,41.17,41.1,41.1,26600.0,33.246,33.2703,33.2137,33.2137,26600.0
2013-06-11 13:15:00,41.1,41.12,41.03,41.03,39500.0,33.2137,33.2299,33.1571,33.1571,39500.0
2013-06-11 13:20:00,41.03,41.04,40.98,41.0,52100.0,33.1571,33.1652,33.1167,33.1329,52100.0
2013-06-11 13:25:00,41.0,41.05,40.99,41.0,56900.0,33.1329,33.1733,33.1248,33.1329,56900.0
2013-06-11 13:30:00,41.0,41.03,40.98,40.98,66500.0,33.1329,33.1571,33.1167,33.1167,66500.0
2013-06-11 13:35:00,40.98,41.04,40.98,41.03,44000.0,33.1167,33.1652,33.1167,33.1571,44000.0
2013-06-11 13:40:00,41.02,41.03,40.99,41.01,34900.0,33.149,33.1571,33.1248,33.141,34900.0
2013-06-11 13:45:00,41.01,41.04,41.0,41.02,28700.0,33.141,33.1652,33.1329,33.149,28700.0
2013-06-11 13:50:00,41.01,41.05,40.99,40.99,50600.0,33.141,33.1733,33.1248,33.1248,50600.0
2013-06-11 13:55:00,41.0,41.01,40.96,40.96,84700.0,33.1329,33.141,33.1006,33.1006,84700.0
2013-06-11 14:00:00,40.96,40.97,40.91,40.97,53000.0,33.1006,33.1086,33.0601,33.1086,53000.0
2013-06-11 14:05:00,40.97,41.02,40.95,40.99,56700.0,33.1086,33.149,33.0925,33.1248,56700.0
2013-06-11 14:10:00,41.01,41.04,40.96,41.03,36200.0,33.141,33.1652,33.1006,33.1571,36200.0
2013-06-11 14:15:00,41.04,41.06,41.01,41.02,40000.0,33.1652,33.1814,33.141,33.149,40000.0
2013-06-11 14:20:00,41.03,41.11,41.03,41.1,31400.0,33.1571,33.2218,33.1571,33.2137,31400.0
2013-06-11 14:25:00,41.1,41.1,41.03,41.06,30500.0,33.2137,33.2137,33.1571,33.1814,30500.0
2013-06-11 14:30:00,41.07,41.1,41.03,41.07,32700.0,33.1894,33.2137,33.1571,33.1894,32700.0
2013-06-11 14:35:00,41.08,41.11,41.07,41.09,27700.0,33.1975,33.2218,33.1894,33.2056,27700.0
2013-06-11 14:40:00,41.1,41.12,41.03,41.03,39700.0,33.2137,33.2299,33.1571,33.1571,39700.0
2013-06-11 14:45:00,41.03,41.03,40.97,40.99,58300.0,33.1571,33.1571,33.1086,33.1248,58300.0
2013-06-11 14:50:00,40.99,41.02,40.93,40.95,36100.0,33.1248,33.149,33.0763,33.0925,36100.0
2013-06-11 14:55:00,40.94,41.09,40.94,41.04,36200.0,33.0844,33.2056,33.0844,33.1652,36200.0
2013-06-11 15:00:00,41.04,41.1,41.03,41.04,45800.0,33.1652,33.2137,33.1571,33.1652,45800.0
2013-06-11 15:05:00,41.05,41.08,41.03,41.04,39200.0,33.1733,33.1975,33.1571,33.1652,39200.0
2013-06-11 15:10:00,41.04,41.06,41.0,41.04,23500.0,33.1652,33.1814,33.1329,33.1652,23500.0
2013-06-11 15:15:00,41.04,41.05,41.0,41.01,35400.0,33.1652,33.1733,33.1329,33.141,35400.0
2013-06-11 15:20:00,41.01,41.06,40.99,41.04,54400.0,33.141,33.1814,33.1248,33.1652,54400.0
2013-06-11 15:25:00,41.04,41.08,40.98,41.0,49200.0,33.1652,33.1975,33.1167,33.1329,49200.0
2013-06-11 15:30:00,41.0,41.0,40.91,40.94,59000.0,33.1329,33.1329,33.0601,33.0844,59000.0
2013-06-11 15:35:00,40.95,41.0,40.93,40.94,84400.0,33.0925,33.1329,33.0763,33.0844,84400.0
2013-06-11 15:40:00,40.95,40.97,40.91,40.94,94100.0,33.0925,33.1086,33.0601,33.0844,94100.0
2013-06-11 15:45:00,40.94,40.95,40.86,40.93,146300.0,33.0844,33.0925,33.0197,33.0763,146300.0
2013-06-11 15:50:00,40.93,40.95,40.89,40.91,89600.0,33.0763,33.0925,33.044,33.0601,89600.0
2013-06-11 15:55:00,40.9,40.93,40.88,40.9,200100.0,33.0521,33.0763,33.0359,33.0521,200100.0
2013-06-12 09:30:00,41.3,41.41,41.28,41.37,175300.0,33.3753,33.4642,33.3591,33.4319,175300.0
2013-06-12 09:35:00,41.37,41.37,41.22,41.23,105000.0,33.4319,33.4319,33.3107,33.3187,105000.0
2013-06-12 09:40:00,41.23,41.4,41.2,41.37,164100.0,33.3187,33.4561,33.2945,33.4319,164100.0
2013-06-12 09:45:00,41.38,41.41,41.33,41.39,118600.0,33.44,33.4642,33.3996,33.448,118600.0
2013-06-12 09:50:00,41.38,41.4,41.29,41.34,109800.0,33.44,33.4561,33.3672,33.4076,109800.0
2013-06-12 09:55:00,41.34,41.52,41.33,41.45,116800.0,33.4076,33.5531,33.3996,33.4965,116800.0
2013-06-12 10:00:00,41.46,41.47,41.27,41.27,165900.0,33.5046,33.5127,33.3511,33.3511,165900.0
2013-06-12 10:05:00,41.29,41.38,41.28,41.36,110000.0,33.3672,33.44,33.3591,33.4238,110000.0
2013-06-12 10:10:00,41.36,41.36,41.27,41.34,98800.0,33.4238,33.4238,33.3511,33.4076,98800.0
2013-06-12 10:15:00,41.33,41.35,41.21,41.22,82400.0,33.3996,33.4157,33.3026,33.3107,82400.0
2013-06-12 10:20:00,41.22,41.29,41.21,41.26,58400.0,33.3107,33.3672,33.3026,33.343,58400.0
2013-06-12 10:25:00,41.25,41.33,41.25,41.31,63100.0,33.3349,33.3996,33.3349,33.3834,63100.0
2013-06-12 10:30:00,41.31,41.35,41.3,41.3,158000.0,33.3834,33.4157,33.3753,33.3753,158000.0
2013-06-12 10:35:00,41.31,41.31,41.28,41.28,110900.0,33.3834,33.3834,33.3591,33.3591,110900.0
2013-06-12 10:40:00,41.28,41.29,41.18,41.23,58800.0,33.3591,33.3672,33.2783,33.3187,58800.0
2013-06-12 10:45:00,41.22,41.22,41.07,41.09,98300.0,33.3107,33.3107,33.1894,33.2056,98300.0
2013-06-12 10:50:00,41.09,41.1,40.99,40.99,71200.0,33.2056,33.2137,33.1248,33.1248,71200.0
2013-06-12 10:55:00,41.0,41.03,40.98,41.01,77200.0,33.1329,33.1571,33.1167,33.141,77200.0
2013-06-12 11:00:00,41.0,41.08,40.99,41.08,76200.0,33.1329,33.1975,33.1248,33.1975,76200.0
2013-06-12 11:05:00,41.07,41.17,41.04,41.12,63900.0,33.1894,33.2703,33.1652,33.2299,63900.0
2013-06-12 11:10:00,41.12,41.14,41.06,41.07,42100.0,33.2299,33.246,33.1814,33.1894,42100.0
2013-06-12 11:15:00,41.07,41.16,41.04,41.15,43500.0,33.1894,33.2622,33.1652,33.2541,43500.0
2013-06-12 11:20:00,41.15,41.17,41.12,41.13,37500.0,33.2541,33.2703,33.2299,33.2379,37500.0
2013-06-12 11:25:00,41.13,41.14,41.06,41.09,45600.0,33.2379,33.246,33.1814,33.2056,45600.0
2013-06-12 11:30:00,41.09,41.11,41.02,41.11,76900.0,33.2056,33.2218,33.149,33.2218,76900.0
2013-06-12 11:35:00,41.11,41.13,40.98,41.01,51100.0,33.2218,33.2379,33.1167,33.141,51100.0
2013-06-12 11:40:00,41.01,41.03,40.98,40.99,50900.0,33.141,33.1571,33.1167,33.1248,50900.0
2013-06-12 11:45:00,40.99,41.0,40.86,40.9,77400.0,33.1248,33.1329,33.0197,33.0521,77400.0
2013-06-12 11:50:00,40.89,40.93,40.87,40.89,71200.0,33.044,33.0763,33.0278,33.044,71200.0
2013-06-12 11:55:00,40.89,40.92,40.86,40.91,131300.0,33.044,33.0682,33.0197,33.0601,131300.0
2013-06-12 12:00:00,40.92,40.96,40.88,40.95,54800.0,33.0682,33.1006,33.0359,33.0925,54800.0
2013-06-12 12:05:00,40.93,40.93,40.85,40.85,54500.0,33.0763,33.0763,33.0117,33.0117,54500.0
2013-06-12 12:10:00,40.85,40.86,40.72,40.72,81400.0,33.0117,33.0197,32.9066,32.9066,81400.0
2013-06-12 12:15:00,40.73,40.74,40.69,40.74,48000.0,32.9147,32.9228,32.8824,32.9228,48000.0
2013-06-12 12:20:00,40.74,40.75,40.72,40.74,81500.0,32.9228,32.9308,32.9066,32.9228,81500.0
2013-06-12 12:25:00,40.74,40.77,40.71,40.76,34000.0,32.9228,32.947,32.8985,32.9389,34000.0
2013-06-12 12:30:00,40.76,40.8,40.7,40.77,61500.0,32.9389,32.9713,32.8904,32.947,61500.0
2013-06-12 12:35:00,40.77,40.8,40.73,40.74,80400.0,32.947,32.9713,32.9147,32.9228,80400.0
2013-06-12 12:40:00,40.75,40.82,40.68,40.79,96000.0,32.9308,32.9874,32.8743,32.9632,96000.0
2013-06-12 12:45:00,40.78,40.8,40.74,40.78,34500.0,32.9551,32.9713,32.9228,32.9551,34500.0
2013-06-12 12:50:00,40.79,40.8,40.77,40.78,22700.0,32.9632,32.9713,32.947,32.9551,22700.0
2013-06-12 12:55:00,40.78,40.82,40.77,40.81,28200.0,32.9551,32.9874,32.947,32.9793,28200.0
2013-06-12 13:00:00,40.8,40.82,40.76,40.76,57800.0,32.9713,32.9874,32.9389,32.9389,57800.0
2013-06-12 13:05:00,40.76,40.87,40.75,40.83,64400.0,32.9389,33.0278,32.9308,32.9955,64400.0
2013-06-12 13:10:00,40.84,40.89,40.82,40.89,27100.0,33.0036,33.044,32.9874,33.044,27100.0
2013-06-12 13:15:00,40.88,40.9,40.85,40.85,27600.0,33.0359,33.0521,33.0117,33.0117,27600.0
2013-06-12 13:20:00,40.85,40.85,40.74,40.75,61800.0,33.0117,33.0117,32.9228,32.9308,61800.0
2013-06-12 13:25:00,40.76,40.83,40.76,40.83,25300.0,32.9389,32.9955,32.9389,32.9955,25300.0
2013-06-12 13:30:00,40.84,40.88,40.81,40.83,33300.0,33.0036,33.0359,32.9793,32.9955,33300.0
2013-06-12 13:35:00,40.82,40.84,40.78,40.78,32600.0,32.9874,33.0036,32.9551,32.9551,32600.0
2013-06-12 13:40:00,40.78,40.85,40.76,40.85,47000.0,32.9551,33.0117,32.9389,33.0117,47000.0
2013-06-12 13:45:00,40.86,40.9,40.84,40.86,47400.0,33.0197,33.0521,33.0036,33.0197,47400.0
2013-06-12 13:50:00,40.85,40.9,40.83,40.89,34500.0,33.0117,33.0521,32.9955,33.044,34500.0
2013-06-12 13:55:00,40.9,40.93,40.86,40.86,28800.0,33.0521,33.0763,33.0197,33.0197,28800.0
2013-06-12 14:00:00,40.86,40.89,40.81,40.81,68100.0,33.0197,33.044,32.9793,32.9793,68100.0
2013-06-12 14:05:00,40.82,40.84,40.8,40.82,42700.0,32.9874,33.0036,32.9713,32.9874,42700.0
2013-06-12 14:10:00,40.83,40.84,40.74,40.75,55700.0,32.9955,33.0036,32.9228,32.9308,55700.0
2013-06-12 14:15:00,40.75,40.77,40.71,40.72,40600.0,32.9308,32.947,32.8985,32.9066,40600.0
2013-06-12 14:20:00,40.72,40.8,40.72,40.79,38600.0,32.9066,32.9713,32.9066,32.9632,38600.0
2013-06-12 14:25:00,40.8,40.8,40.75,40.77,41700.0,32.9713,32.9713,32.9308,32.947,41700.0
2013-06-12 14:30:00,40.76,40.78,40.68,40.71,73300.0,32.9389,32.9551,32.8743,32.8985,73300.0
2013-06-12 14:35:00,40.71,40.73,40.7,40.71,31500.0,32.8985,32.9147,32.8904,32.8985,31500.0
2013-06-12 14:40:00,40.72,40.76,40.7,40.7,57100.0,32.9066,32.9389,32.8904,32.8904,57100.0
2013-06-12 14:45:00,40.7,40.71,40.65,40.65,26000.0,32.8904,32.8985,32.85,32.85,26000.0
2013-06-12 14:50:00,40.66,40.74,40.66,40.72,61200.0,32.8581,32.9228,32.8581,32.9066,61200.0
2013-06-12 14:55:00,40.72,40.73,40.69,40.73,61300.0,32.9066,32.9147,32.8824,32.9147,61300.0
2013-06-12 15:00:00,40.73,40.76,40.68,40.7,56100.0,32.9147,32.9389,32.8743,32.8904,56100.0
2013-06-12 15:05:00,40.7,40.76,40.68,40.73,62000.0,32.8904,32.9389,32.8743,32.9147,62000.0
2013-06-12 15:10:00,40.73,40.74,40.68,40.7,62800.0,32.9147,32.9228,32.8743,32.8904,62800.0
2013-06-12 15:15:00,40.71,40.71,40.64,40.64,62200.0,32.8985,32.8985,32.842,32.842,62200.0
2013-06-12 15:20:00,40.64,40.67,40.61,40.65,75400.0,32.842,32.8662,32.8177,32.85,75400.0
2013-06-12 15:25:00,40.65,40.67,40.63,40.65,51700.0,32.85,32.8662,32.8339,32.85,51700.0
2013-06-12 15:30:00,40.66,40.66,40.58,40.6,122300.0,32.8581,32.8581,32.7935,32.8096,122300.0
2013-06-12 15:35:00,40.6,40.66,40.6,40.63,136100.0,32.8096,32.8581,32.8096,32.8339,136100.0
2013-06-12 15:40:00,40.63,40.64,40.6,40.64,103700.0,32.8339,32.842,32.8096,32.842,103700.0
2013-06-12 15:45:00,40.64,40.7,40.61,40.68,160700.0,32.842,32.8904,32.8177,32.8743,160700.0
2013-06-12 15:50:00,40.68,40.69,40.61,40.64,179600.0,32.8743,32.8824,32.8177,32.842,179600.0
2013-06-12 15:55:00,40.64,40.67,40.6,40.61,311100.0,32.842,32.8662,32.8096,32.8177,311100.0
2013-06-13 09:30:00,40.6,40.69,40.56,40.67,84100.0,32.8096,32.8824,32.7773,32.8662,84100.0
2013-06-13 09:35:00,40.66,40.68,40.55,40.62,41000.0,32.8581,32.8743,32.7692,32.8258,41000.0
2013-06-13 09:40:00,40.62,40.68,40.58,40.59,118700.0,32.8258,32.8743,32.7935,32.8015,118700.0
2013-06-13 09:45:00,40.59,40.63,40.52,40.59,79100.0,32.8015,32.8339,32.745,32.8015,79100.0
2013-06-13 09:50:00,40.59,40.63,40.53,40.63,42700.0,32.8015,32.8339,32.7531,32.8339,42700.0
2013-06-13 09:55:00,40.63,40.73,40.62,40.73,37500.0,32.8339,32.9147,32.8258,32.9147,37500.0
2013-06-13 10:00:00,40.73,40.84,40.72,40.77,87200.0,32.9147,33.0036,32.9066,32.947,87200.0
2013-06-13 10:05:00,40.76,40.78,40.73,40.76,94900.0,32.9389,32.9551,32.9147,32.9389,94900.0
2013-06-13 10:10:00,40.76,40.77,40.63,40.64,69200.0,32.9389,32.947,32.8339,32.842,69200.0
2013-06-13 10:15:00,40.63,40.78,40.62,40.78,79900.0,32.8339,32.9551,32.8258,32.9551,79900.0
2013-06-13 10:20:00,40.78,40.8,40.74,40.79,54100.0,32.9551,32.9713,32.9228,32.9632,54100.0
2013-06-13 10:25:00,40.8,40.86,40.8,40.83,77300.0,32.9713,33.0197,32.9713,32.9955,77300.0
2013-06-13 10:30:00,40.84,40.89,40.84,40.88,52100.0,33.0036,33.044,33.0036,33.0359,52100.0
2013-06-13 10:35:00,40.88,41.0,40.86,40.91,106600.0,33.0359,33.1329,33.0197,33.0601,106600.0
2013-06-13 10:40:00,40.91,40.98,40.87,40.97,75700.0,33.0601,33.1167,33.0278,33.1086,75700.0
2013-06-13 10:45:00,40.97,41.03,40.96,41.0,147600.0,33.1086,33.1571,33.1006,33.1329,147600.0
2013-06-13 10:50:00,41.0,41.08,41.0,41.03,93100.0,33.1329,33.1975,33.1329,33.1571,93100.0
2013-06-13 10:55:00,41.02,41.03,40.98,40.98,102200.0,33.149,33.1571,33.1167,33.1167,102200.0
2013-06-13 11:00:00,40.98,40.98,40.86,40.86,64500.0,33.1167,33.1167,33.0197,33.0197,64500.0
2013-06-13 11:05:00,40.86,40.92,40.82,40.86,78400.0,33.0197,33.0682,32.9874,33.0197,78400.0
2013-06-13 11:10:00,40.86,40.9,40.82,40.88,50000.0,33.0197,33.0521,32.9874,33.0359,50000.0
2013-06-13 11:15:00,40.9,40.9,40.84,40.86,50300.0,33.0521,33.0521,33.0036,33.0197,50300.0
2013-06-13 11:20:00,40.86,40.88,40.81,40.81,21200.0,33.0197,33.0359,32.9793,32.9793,21200.0
2013-06-13 11:25:00,40.82,40.88,40.82,40.87,35900.0,32.9874,33.0359,32.9874,33.0278,35900.0
2013-06-13 11:30:00,40.86,40.86,40.8,40.83,34100.0,33.0197,33.0197,32.9713,32.9955,34100.0
2013-06-13 11:35:00,40.83,40.85,40.77,40.82,38400.0,32.9955,33.0117,32.947,32.9874,38400.0
2013-06-13 11:40:00,40.82,40.89,40.81,40.86,51400.0,32.9874,33.044,32.9793,33.0197,51400.0
2013-06-13 11:45:00,40.86,40.88,40.83,40.86,34100.0,33.0197,33.0359,32.9955,33.0197,34100.0
2013-06-13 11:50:00,40.86,40.89,40.85,40.85,37400.0,33.0197,33.044,33.0117,33.0117,37400.0
2013-06-13 11:55:00,40.86,40.87,40.82,40.87,20000.0,33.0197,33.0278,32.9874,33.0278,20000.0
2013-06-13 12:00:00,40.87,40.9,40.87,40.89,24200.0,33.0278,33.0521,33.0278,33.044,24200.0
2013-06-13 12:05:00,40.89,40.9,40.86,40.89,22700.0,33.044,33.0521,33.0197,33.044,22700.0
2013-06-13 12:10:00,40.89,40.9,40.86,40.86,23200.0,33.044,33.0521,33.0197,33.0197,23200.0
2013-06-13 12:15:00,40.85,40.89,40.84,40.86,22500.0,33.0117,33.044,33.0036,33.0197,22500.0
2013-06-13 12:20:00,40.87,40.9,40.87,40.9,44200.0,33.0278,33.0521,33.0278,33.0521,44200.0
2013-06-13 12:25:00,40.9,40.9,40.85,40.86,22100.0,33.0521,33.0521,33.0117,33.0197,22100.0
2013-06-13 12:30:00,40.87,40.9,40.86,40.9,26300.0,33.0278,33.0521,33.0197,33.0521,26300.0
2013-06-13 12:35:00,40.9,40.9,40.89,40.89,63900.0,33.0521,33.0521,33.044,33.044,63900.0
2013-06-13 12:40:00,40.89,40.9,40.88,40.89,16500.0,33.044,33.0521,33.0359,33.044,16500.0
2013-06-13 12:45:00,40.9,40.9,40.88,40.89,46400.0,33.0521,33.0521,33.0359,33.044,46400.0
2013-06-13 12:50:00,40.89,40.9,40.88,40.9,50200.0,33.044,33.0521,33.0359,33.0521,50200.0
2013-06-13 12:55:00,40.9,40.9,40.89,40.9,50200.0,33.0521,33.0521,33.044,33.0521,50200.0
2013-06-13 13:00:00,40.9,40.94,40.89,40.91,66500.0,33.0521,33.0844,33.044,33.0601,66500.0
2013-06-13 13:05:00,40.91,40.92,40.84,40.87,85800.0,33.0601,33.0682,33.0036,33.0278,85800.0
2013-06-13 13:10:00,40.88,40.94,40.88,40.91,40500.0,33.0359,33.0844,33.0359,33.0601,40500.0
2013-06-13 13:15:00,40.92,40.93,40.91,40.92,35100.0,33.0682,33.0763,33.0601,33.0682,35100.0
2013-06-13 13:20:00,40.91,40.93,40.9,40.91,16700.0,33.0601,33.0763,33.0521,33.0601,16700.0
2013-06-13 13:25:00,40.92,40.94,40.91,40.93,24400.0,33.0682,33.0844,33.0601,33.0763,24400.0
2013-06-13 13:30:00,40.94,40.95,40.91,40.93,32200.0,33.0844,33.0925,33.0601,33.0763,32200.0
2013-06-13 13:35:00,40.93,40.93,40.89,40.91,27700.0,33.0763,33.0763,33.044,33.0601,27700.0
2013-06-13 13:40:00,40.91,40.91,40.89,40.9,31000.0,33.0601,33.0601,33.044,33.0521,31000.0
2013-06-13 13:45:00,40.9,40.9,40.87,40.89,44500.0,33.0521,33.0521,33.0278,33.044,44500.0
2013-06-13 13:50:00,40.89,40.91,40.89,40.9,29000.0,33.044,33.0601,33.044,33.0521,29000.0
2013-06-13 13:55:00,40.9,40.9,40.88,40.89,26700.0,33.0521,33.0521,33.0359,33.044,26700.0
2013-06-13 14:00:00,40.89,40.99,40.89,40.95,73400.0,33.044,33.1248,33.044,33.0925,73400.0
2013-06-13 14:05:00,40.96,41.02,40.95,41.02,56100.0,33.1006,33.149,33.0925,33.149,56100.0
2013-06-13 14:10:00,41.01,41.03,40.98,41.02,63500.0,33.141,33.1571,33.1167,33.149,63500.0
2013-06-13 14:15:00,41.02,41.08,41.01,41.07,38700.0,33.149,33.1975,33.141,33.1894,38700.0
2013-06-13 14:20:00,41.07,41.1,41.06,41.08,38100.0,33.1894,33.2137,33.1814,33.1975,38100.0
2013-06-13 14:25:00,41.08,41.11,41.07,41.09,49800.0,33.1975,33.2218,33.1894,33.2056,49800.0
2013-06-13 14:30:00,41.08,41.11,41.03,41.04,58200.0,33.1975,33.2218,33.1571,33.1652,58200.0
2013-06-13 14:35:00,41.04,41.05,41.01,41.05,47800.0,33.1652,33.1733,33.141,33.1733,47800.0
2013-06-13 14:40:00,41.05,41.05,41.01,41.02,18400.0,33.1733,33.1733,33.141,33.149,18400.0
2013-06-13 14:45:00,41.02,41.02,40.98,40.98,57200.0,33.149,33.149,33.1167,33.1167,57200.0
2013-06-13 14:50:00,40.99,40.99,40.96,40.97,46300.0,33.1248,33.1248,33.1006,33.1086,46300.0
2013-06-13 14:55:00,40.97,40.98,40.93,40.96,58900.0,33.1086,33.1167,33.0763,33.1006,58900.0
2013-06-13 15:00:00,40.97,41.04,40.97,41.02,41400.0,33.1086,33.1652,33.1086,33.149,41400.0
2013-06-13 15:05:00,41.02,41.08,41.02,41.08,57800.0,33.149,33.1975,33.149,33.1975,57800.0
2013-06-13 15:10:00,41.08,41.11,41.06,41.1,44200.0,33.1975,33.2218,33.1814,33.2137,44200.0
2013-06-13 15:15:00,41.1,41.13,41.09,41.11,48900.0,33.2137,33.2379,33.2056,33.2218,48900.0
2013-06-13 15:20:00,41.11,41.11,41.06,41.1,32300.0,33.2218,33.2218,33.1814,33.2137,32300.0
2013-06-13 15:25:00,41.1,41.13,41.09,41.1,56700.0,33.2137,33.2379,33.2056,33.2137,56700.0
2013-06-13 15:30:00,41.11,41.11,41.05,41.08,39900.0,33.2218,33.2218,33.1733,33.1975,39900.0
2013-06-13 15:35:00,41.08,41.15,41.06,41.14,116600.0,33.1975,33.2541,33.1814,33.246,116600.0
2013-06-13 15:40:00,41.15,41.27,41.15,41.27,178000.0,33.2541,33.3511,33.2541,33.3511,178000.0
2013-06-13 15:45:00,41.26,41.35,41.23,41.3,274900.0,33.343,33.4157,33.3187,33.3753,274900.0
2013-06-13 15:50:00,41.29,41.29,41.17,41.17,234800.0,33.3672,33.3672,33.2703,33.2703,234800.0
2013-06-13 15:55:00,41.18,41.25,41.15,41.19,338400.0,33.2783,33.3349,33.2541,33.2864,338400.0
2013-06-14 09:30:00,41.04,41.36,41.04,41.34,153000.0,33.1652,33.4238,33.1652,33.4076,153000.0
2013-06-14 09:35:00,41.34,41.51,41.2,41.47,119400.0,33.4076,33.545,33.2945,33.5127,119400.0
2013-06-14 09:40:00,41.47,41.51,41.42,41.46,55800.0,33.5127,33.545,33.4723,33.5046,55800.0
2013-06-14 09:45:00,41.46,41.64,41.41,41.6,92700.0,33.5046,33.6501,33.4642,33.6177,92700.0
2013-06-14 09:50:00,41.61,41.61,41.52,41.53,54800.0,33.6258,33.6258,33.5531,33.5612,54800.0
2013-06-14 09:55:00,41.53,41.84,41.53,41.8,170800.0,33.5612,33.8117,33.5612,33.7794,170800.0
2013-06-14 10:00:00,41.8,41.81,41.7,41.75,124800.0,33.7794,33.7875,33.6986,33.739,124800.0
2013-06-14 10:05:00,41.76,41.83,41.76,41.81,87900.0,33.747,33.8036,33.747,33.7875,87900.0
2013-06-14 10:10:00,41.8,41.83,41.77,41.79,80200.0,33.7794,33.8036,33.7551,33.7713,80200.0
2013-06-14 10:15:00,41.79,41.83,41.69,41.69,51400.0,33.7713,33.8036,33.6905,33.6905,51400.0
2013-06-14 10:20:00,41.68,41.69,41.59,41.61,108800.0,33.6824,33.6905,33.6097,33.6258,108800.0
2013-06-14 10:25:00,41.61,41.63,41.51,41.54,73300.0,33.6258,33.642,33.545,33.5693,73300.0
2013-06-14 10:30:00,41.53,41.55,41.5,41.53,337700.0,33.5612,33.5773,33.5369,33.5612,337700.0
2013-06-14 10:35:00,41.53,41.53,41.38,41.38,97200.0,33.5612,33.5612,33.44,33.44,97200.0
2013-06-14 10:40:00,41.38,41.42,41.36,41.41,34700.0,33.44,33.4723,33.4238,33.4642,34700.0
2013-06-14 10:45:00,41.41,41.42,41.34,41.37,63000.0,33.4642,33.4723,33.4076,33.4319,63000.0
2013-06-14 10:50:00,41.37,41.38,41.26,41.28,45800.0,33.4319,33.44,33.343,33.3591,45800.0
2013-06-14 10:55:00,41.27,41.28,41.17,41.23,58200.0,33.3511,33.3591,33.2703,33.3187,58200.0
2013-06-14 11:00:00,41.22,41.22,41.12,41.13,114200.0,33.3107,33.3107,33.2299,33.2379,114200.0
2013-06-14 11:05:00,41.13,41.14,41.06,41.06,560400.0,33.2379,33.246,33.1814,33.1814,560400.0
2013-06-14 11:10:00,41.07,41.13,41.06,41.13,200600.0,33.1894,33.2379,33.1814,33.2379,200600.0
2013-06-14 11:15:00,41.13,41.13,41.07,41.1,184900.0,33.2379,33.2379,33.1894,33.2137,184900.0
2013-06-14 11:20:00,41.09,41.17,41.08,41.17,45200.0,33.2056,33.2703,33.1975,33.2703,45200.0
2013-06-14 11:25:00,41.17,41.18,41.12,41.12,31000.0,33.2703,33.2783,33.2299,33.2299,31000.0
2013-06-14 11:30:00,41.13,41.15,41.1,41.12,48800.0,33.2379,33.2541,33.2137,33.2299,48800.0
2013-06-14 11:35:00,41.13,41.21,41.12,41.18,46200.0,33.2379,33.3026,33.2299,33.2783,46200.0
2013-06-14 11:40:00,41.19,41.21,41.06,41.06,61000.0,33.2864,33.3026,33.1814,33.1814,61000.0
2013-06-14 11:45:00,41.06,41.08,41.0,41.02,53600.0,33.1814,33.1975,33.1329,33.149,53600.0
2013-06-14 11:50:00,41.01,41.03,41.0,41.03,37000.0,33.141,33.1571,33.1329,33.1571,37000.0
2013-06-14 11:55:00,41.03,41.12,41.02,41.1,53400.0,33.1571,33.2299,33.149,33.2137,53400.0
2013-06-14 12:00:00,41.1,41.1,41.02,41.05,38900.0,33.2137,33.2137,33.149,33.1733,38900.0
2013-06-14 12:05:00,41.05,41.11,41.02,41.09,40000.0,33.1733,33.2218,33.149,33.2056,40000.0
2013-06-14 12:10:00,41.09,41.09,41.02,41.03,25800.0,33.2056,33.2056,33.149,33.1571,25800.0
2013-06-14 12:15:00,41.04,41.1,41.02,41.1,20100.0,33.1652,33.2137,33.149,33.2137,20100.0
2013-06-14 12:20:00,41.1,41.12,41.08,41.12,42000.0,33.2137,33.2299,33.1975,33.2299,42000.0
2013-06-14 12:25:00,41.11,41.14,41.09,41.1,37600.0,33.2218,33.246,33.2056,33.2137,37600.0
2013-06-14 12:30:00,41.09,41.12,41.07,41.1,44800.0,33.2056,33.2299,33.1894,33.2137,44800.0
2013-06-14 12:35:00,41.09,41.17,41.08,41.17,36100.0,33.2056,33.2703,33.1975,33.2703,36100.0
2013-06-14 12:40:00,41.17,41.18,41.13,41.18,59500.0,33.2703,33.2783,33.2379,33.2783,59500.0
2013-06-14 12:45:00,41.18,41.19,41.15,41.18,33100.0,33.2783,33.2864,33.2541,33.2783,33100.0
2013-06-14 12:50:00,41.18,41.21,41.15,41.16,34600.0,33.2783,33.3026,33.2541,33.2622,34600.0
2013-06-14 12:55:00,41.15,41.15,41.08,41.13,35200.0,33.2541,33.2541,33.1975,33.2379,35200.0
2013-06-14 13:00:00,41.12,41.12,41.06,41.08,39300.0,33.2299,33.2299,33.1814,33.1975,39300.0
2013-06-14 13:05:00,41.08,41.14,41.06,41.13,42000.0,33.1975,33.246,33.1814,33.2379,42000.0
2013-06-14 13:10:00,41.13,41.15,41.12,41.15,45800.0,33.2379,33.2541,33.2299,33.2541,45800.0
2013-06-14 13:15:00,41.14,41.15,41.07,41.1,70100.0,33.246,33.2541,33.1894,33.2137,70100.0
2013-06-14 13:20:00,41.09,41.1,41.05,41.05,22000.0,33.2056,33.2137,33.1733,33.1733,22000.0
2013-06-14 13:25:00,41.05,41.05,41.02,41.05,47300.0,33.1733,33.1733,33.149,33.1733,47300.0
2013-06-14 13:30:00,41.04,41.08,41.01,41.04,74100.0,33.1652,33.1975,33.141,33.1652,74100.0
2013-06-14 13:35:00,41.04,41.05,41.01,41.04,35000.0,33.1652,33.1733,33.141,33.1652,35000.0
2013-06-14 13:40:00,41.04,41.1,41.04,41.09,63900.0,33.1652,33.2137,33.1652,33.2056,63900.0
2013-06-14 13:45:00,41.08,41.1,41.08,41.1,28100.0,33.1975,33.2137,33.1975,33.2137,28100.0
2013-06-14 13:50:00,41.1,41.1,41.06,41.09,102200.0,33.2137,33.2137,33.1814,33.2056,102200.0
2013-06-14 13:55:00,41.09,41.1,41.06,41.08,139400.0,33.2056,33.2137,33.1814,33.1975,139400.0
2013-06-14 14:00:00,41.08,41.08,41.03,41.06,63600.0,33.1975,33.1975,33.1571,33.1814,63600.0
2013-06-14 14:05:00,41.06,41.1,41.05,41.1,110700.0,33.1814,33.2137,33.1733,33.2137,110700.0
2013-06-14 14:10:00,41.1,41.1,41.06,41.07,86700.0,33.2137,33.2137,33.1814,33.1894,86700.0
2013-06-14 14:15:00,41.07,41.11,41.06,41.1,80500.0,33.1894,33.2218,33.1814,33.2137,80500.0
2013-06-14 14:20:00,41.11,41.15,41.09,41.13,51900.0,33.2218,33.2541,33.2056,33.2379,51900.0
2013-06-14 14:25:00,41.14,41.15,41.12,41.13,47900.0,33.246,33.2541,33.2299,33.2379,47900.0
2013-06-14 14:30:00,41.13,41.14,41.12,41.12,43200.0,33.2379,33.246,33.2299,33.2299,43200.0
2013-06-14 14:35:00,41.12,41.16,41.12,41.16,38100.0,33.2299,33.2622,33.2299,33.2622,38100.0
2013-06-14 14:40:00,41.16,41.24,41.15,41.24,127000.0,33.2622,33.3268,33.2541,33.3268,127000.0
2013-06-14 14:45:00,41.24,41.26,41.18,41.18,155600.0,33.3268,33.343,33.2783,33.2783,155600.0
2013-06-14 14:50:00,41.19,41.22,41.19,41.2,78100.0,33.2864,33.3107,33.2864,33.2945,78100.0
2013-06-14 14:55:00,41.19,41.21,41.18,41.19,75400.0,33.2864,33.3026,33.2783,33.2864,75400.0
2013-06-14 15:00:00,41.2,41.25,41.18,41.25,47600.0,33.2945,33.3349,33.2783,33.3349,47600.0
2013-06-14 15:05:00,41.25,41.25,41.19,41.19,51400.0,33.3349,33.3349,33.2864,33.2864,51400.0
2013-06-14 15:10:00,41.19,41.22,41.18,41.19,65500.0,33.2864,33.3107,33.2783,33.2864,65500.0
2013-06-14 15:15:00,41.19,41.25,41.19,41.25,36500.0,33.2864,33.3349,33.2864,33.3349,36500.0
2013-06-14 15:20:00,41.25,41.27,41.24,41.26,124200.0,33.3349,33.3511,33.3268,33.343,124200.0
2013-06-14 15:25:00,41.26,41.29,41.24,41.27,93600.0,33.343,33.3672,33.3268,33.3511,93600.0
2013-06-14 15:30:00,41.27,41.31,41.26,41.26,113000.0,33.3511,33.3834,33.343,33.343,113000.0
2013-06-14 15:35:00,41.25,41.3,41.23,41.27,72500.0,33.3349,33.3753,33.3187,33.3511,72500.0
2013-06-14 15:40:00,41.27,41.28,41.12,41.12,115200.0,33.3511,33.3591,33.2299,33.2299,115200.0
2013-06-14 15:45:00,41.12,41.18,41.05,41.15,218700.0,33.2299,33.2783,33.1733,33.2541,218700.0
2013-06-14 15:50:00,41.16,41.19,41.12,41.19,200100.0,33.2622,33.2864,33.2299,33.2864,200100.0
2013-06-14 15:55:00,41.18,41.21,41.15,41.17,364800.0,33.2783,33.3026,33.2541,33.2703,364800.0
2013-06-17 09:30:00,41.38,41.55,41.34,41.45,230300.0,33.44,33.5773,33.4076,33.4965,230300.0
2013-06-17 09:35:00,41.47,41.62,41.4,41.46,162000.0,33.5127,33.6339,33.4561,33.5046,162000.0
2013-06-17 09:40:00,41.46,41.71,41.46,41.71,217700.0,33.5046,33.7066,33.5046,33.7066,217700.0
2013-06-17 09:45:00,41.72,41.79,41.54,41.59,109900.0,33.7147,33.7713,33.5693,33.6097,109900.0
2013-06-17 09:50:00,41.6,41.66,41.59,41.62,73000.0,33.6177,33.6662,33.6097,33.6339,73000.0
2013-06-17 09:55:00,41.62,41.65,41.59,41.61,34200.0,33.6339,33.6582,33.6097,33.6258,34200.0
2013-06-17 10:00:00,41.62,41.71,41.58,41.64,104600.0,33.6339,33.7066,33.6016,33.6501,104600.0
2013-06-17 10:05:00,41.64,41.72,41.59,41.71,96400.0,33.6501,33.7147,33.6097,33.7066,96400.0
2013-06-17 10:10:00,41.7,41.71,41.63,41.71,59100.0,33.6986,33.7066,33.642,33.7066,59100.0
2013-06-17 10:15:00,41.71,41.75,41.64,41.67,55500.0,33.7066,33.739,33.6501,33.6743,55500.0
2013-06-17 10:20:00,41.68,41.71,41.67,41.67,32400.0,33.6824,33.7066,33.6743,33.6743,32400.0
2013-06-17 10:25:00,41.66,41.69,41.63,41.66,49000.0,33.6662,33.6905,33.642,33.6662,49000.0
2013-06-17 10:30:00,41.67,41.68,41.61,41.63,32000.0,33.6743,33.6824,33.6258,33.642,32000.0
2013-06-17 10:35:00,41.63,41.64,41.55,41.55,46700.0,33.642,33.6501,33.5773,33.5773,46700.0
2013-06-17 10:40:00,41.54,41.54,41.46,41.46,79500.0,33.5693,33.5693,33.5046,33.5046,79500.0
2013-06-17 10:45:00,41.46,41.47,41.43,41.46,58400.0,33.5046,33.5127,33.4804,33.5046,58400.0
2013-06-17 10:50:00,41.46,41.48,41.44,41.45,33800.0,33.5046,33.5208,33.4884,33.4965,33800.0
2013-06-17 10:55:00,41.45,41.5,41.44,41.48,60000.0,33.4965,33.5369,33.4884,33.5208,60000.0
2013-06-17 11:00:00,41.48,41.51,41.45,41.51,42300.0,33.5208,33.545,33.4965,33.545,42300.0
2013-06-17 11:05:00,41.51,41.57,41.49,41.57,46700.0,33.545,33.5935,33.5289,33.5935,46700.0
2013-06-17 11:10:00,41.56,41.58,41.5,41.51,56000.0,33.5854,33.6016,33.5369,33.545,56000.0
2013-06-17 11:15:00,41.51,41.51,41.43,41.46,59400.0,33.545,33.545,33.4804,33.5046,59400.0
2013-06-17 11:20:00,41.46,41.51,41.45,41.5,38900.0,33.5046,33.545,33.4965,33.5369,38900.0
2013-06-17 11:25:00,41.49,41.54,41.49,41.53,45600.0,33.5289,33.5693,33.5289,33.5612,45600.0
2013-06-17 11:30:00,41.54,41.54,41.51,41.54,37700.0,33.5693,33.5693,33.545,33.5693,37700.0
2013-06-17 11:35:00,41.54,41.59,41.54,41.58,44600.0,33.5693,33.6097,33.5693,33.6016,44600.0
2013-06-17 11:40:00,41.58,41.6,41.55,41.55,34700.0,33.6016,33.6177,33.5773,33.5773,34700.0
2013-06-17 11:45:00,41.56,41.56,41.53,41.53,59700.0,33.5854,33.5854,33.5612,33.5612,59700.0
2013-06-17 11:50:00,41.53,41.59,41.52,41.58,64500.0,33.5612,33.6097,33.5531,33.6016,64500.0
2013-06-17 11:55:00,41.58,41.58,41.52,41.54,52600.0,33.6016,33.6016,33.5531,33.5693,52600.0
2013-06-17 12:00:00,41.54,41.56,41.52,41.55,53100.0,33.5693,33.5854,33.5531,33.5773,53100.0
2013-06-17 12:05:00,41.54,41.55,41.52,41.53,47200.0,33.5693,33.5773,33.5531,33.5612,47200.0
2013-06-17 12:10:00,41.54,41.55,41.53,41.55,52300.0,33.5693,33.5773,33.5612,33.5773,52300.0
2013-06-17 12:15:00,41.55,41.58,41.54,41.57,36700.0,33.5773,33.6016,33.5693,33.5935,36700.0
2013-06-17 12:20:00,41.57,41.59,41.56,41.56,40900.0,33.5935,33.6097,33.5854,33.5854,40900.0
2013-06-17 12:25:00,41.56,41.57,41.53,41.55,26000.0,33.5854,33.5935,33.5612,33.5773,26000.0
2013-06-17 12:30:00,41.54,41.56,41.53,41.55,52500.0,33.5693,33.5854,33.5612,33.5773,52500.0
2013-06-17 12:35:00,41.54,41.6,41.54,41.6,17700.0,33.5693,33.6177,33.5693,33.6177,17700.0
2013-06-17 12:40:00,41.6,41.62,41.59,41.61,45900.0,33.6177,33.6339,33.6097,33.6258,45900.0
2013-06-17 12:45:00,41.6,41.62,41.59,41.6,21300.0,33.6177,33.6339,33.6097,33.6177,21300.0
2013-06-17 12:50:00,41.6,41.61,41.59,41.59,14300.0,33.6177,33.6258,33.6097,33.6097,14300.0
2013-06-17 12:55:00,41.6,41.6,41.55,41.57,27600.0,33.6177,33.6177,33.5773,33.5935,27600.0
2013-06-17 13:00:00,41.57,41.58,41.56,41.57,27600.0,33.5935,33.6016,33.5854,33.5935,27600.0
2013-06-17 13:05:00,41.57,41.59,41.56,41.58,24100.0,33.5935,33.6097,33.5854,33.6016,24100.0
2013-06-17 13:10:00,41.57,41.58,41.55,41.55,31200.0,33.5935,33.6016,33.5773,33.5773,31200.0
2013-06-17 13:15:00,41.54,41.55,41.52,41.54,41700.0,33.5693,33.5773,33.5531,33.5693,41700.0
2013-06-17 13:20:00,41.54,41.62,41.53,41.61,50000.0,33.5693,33.6339,33.5612,33.6258,50000.0
2013-06-17 13:25:00,41.6,41.63,41.59,41.62,36300.0,33.6177,33.642,33.6097,33.6339,36300.0
2013-06-17 13:30:00,41.62,41.64,41.61,41.64,29300.0,33.6339,33.6501,33.6258,33.6501,29300.0
2013-06-17 13:35:00,41.64,41.65,41.57,41.6,112400.0,33.6501,33.6582,33.5935,33.6177,112400.0
2013-06-17 13:40:00,41.59,41.63,41.57,41.63,36500.0,33.6097,33.642,33.5935,33.642,36500.0
2013-06-17 13:45:00,41.63,41.65,41.63,41.65,58000.0,33.642,33.6582,33.642,33.6582,58000.0
2013-06-17 13:50:00,41.65,41.65,41.6,41.62,52300.0,33.6582,33.6582,33.6177,33.6339,52300.0
2013-06-17 13:55:00,41.62,41.66,41.62,41.63,75400.0,33.6339,33.6662,33.6339,33.642,75400.0
2013-06-17 14:00:00,41.63,41.66,41.63,41.63,59000.0,33.642,33.6662,33.642,33.642,59000.0
2013-06-17 14:05:00,41.63,41.64,41.5,41.53,49800.0,33.642,33.6501,33.5369,33.5612,49800.0
2013-06-17 14:10:00,41.53,41.56,41.47,41.53,65800.0,33.5612,33.5854,33.5127,33.5612,65800.0
2013-06-17 14:15:00,41.52,41.52,41.45,41.47,50700.0,33.5531,33.5531,33.4965,33.5127,50700.0
2013-06-17 14:20:00,41.47,41.49,41.41,41.41,54200.0,33.5127,33.5289,33.4642,33.4642,54200.0
2013-06-17 14:25:00,41.41,41.41,41.31,41.36,69500.0,33.4642,33.4642,33.3834,33.4238,69500.0
2013-06-17 14:30:00,41.36,41.39,41.31,41.39,47200.0,33.4238,33.448,33.3834,33.448,47200.0
2013-06-17 14:35:00,41.39,41.42,41.39,41.41,51800.0,33.448,33.4723,33.448,33.4642,51800.0
2013-06-17 14:40:00,41.41,41.43,41.35,41.35,61800.0,33.4642,33.4804,33.4157,33.4157,61800.0
2013-06-17 14:45:00,41.35,41.35,41.24,41.24,61900.0,33.4157,33.4157,33.3268,33.3268,61900.0
2013-06-17 14:50:00,41.23,41.23,41.15,41.16,120900.0,33.3187,33.3187,33.2541,33.2622,120900.0
2013-06-17 14:55:00,41.16,41.2,41.08,41.2,126500.0,33.2622,33.2945,33.1975,33.2945,126500.0
2013-06-17 15:00:00,41.2,41.33,41.18,41.33,105400.0,33.2945,33.3996,33.2783,33.3996,105400.0
2013-06-17 15:05:00,41.32,41.36,41.26,41.33,114000.0,33.3915,33.4238,33.343,33.3996,114000.0
2013-06-17 15:10:00,41.32,41.33,41.21,41.24,88200.0,33.3915,33.3996,33.3026,33.3268,88200.0
2013-06-17 15:15:00,41.24,41.26,41.19,41.26,79600.0,33.3268,33.343,33.2864,33.343,79600.0
2013-06-17 15:20:00,41.26,41.27,41.19,41.25,109300.0,33.343,33.3511,33.2864,33.3349,109300.0
2013-06-17 15:25:00,41.24,41.31,41.24,41.29,94200.0,33.3268,33.3834,33.3268,33.3672,94200.0
2013-06-17 15:30:00,41.29,41.42,41.29,41.39,100100.0,33.3672,33.4723,33.3672,33.448,100100.0
2013-06-17 15:35:00,41.4,41.49,41.39,41.47,104700.0,33.4561,33.5289,33.448,33.5127,104700.0
2013-06-17 15:40:00,41.47,41.48,41.38,41.4,123700.0,33.5127,33.5208,33.44,33.4561,123700.0
2013-06-17 15:45:00,41.39,41.44,41.35,41.41,126300.0,33.448,33.4884,33.4157,33.4642,126300.0
2013-06-17 15:50:00,41.41,41.43,41.37,41.39,127400.0,33.4642,33.4804,33.4319,33.448,127400.0
2013-06-17 15:55:00,41.38,41.41,41.34,41.38,364400.0,33.44,33.4642,33.4076,33.44,364400.0
2013-06-18 09:30:00,41.41,41.6,41.41,41.5,73200.0,33.4642,33.6177,33.4642,33.5369,73200.0
2013-06-18 09:35:00,41.47,41.55,41.42,41.42,40500.0,33.5127,33.5773,33.4723,33.4723,40500.0
2013-06-18 09:40:00,41.43,41.52,41.36,41.38,58100.0,33.4804,33.5531,33.4238,33.44,58100.0
2013-06-18 09:45:00,41.38,41.4,41.31,41.33,41900.0,33.44,33.4561,33.3834,33.3996,41900.0
2013-06-18 09:50:00,41.33,41.35,41.25,41.25,52900.0,33.3996,33.4157,33.3349,33.3349,52900.0
2013-06-18 09:55:00,41.26,41.33,41.22,41.26,46200.0,33.343,33.3996,33.3107,33.343,46200.0
2013-06-18 10:00:00,41.27,41.31,41.22,41.27,57400.0,33.3511,33.3834,33.3107,33.3511,57400.0
2013-06-18 10:05:00,41.28,41.36,41.28,41.33,55700.0,33.3591,33.4238,33.3591,33.3996,55700.0
2013-06-18 10:10:00,41.34,41.35,41.27,41.31,59700.0,33.4076,33.4157,33.3511,33.3834,59700.0
2013-06-18 10:15:00,41.31,41.34,41.27,41.32,61100.0,33.3834,33.4076,33.3511,33.3915,61100.0
2013-06-18 10:20:00,41.32,41.33,41.23,41.25,29200.0,33.3915,33.3996,33.3187,33.3349,29200.0
2013-06-18 10:25:00,41.25,41.26,41.15,41.15,36700.0,33.3349,33.343,33.2541,33.2541,36700.0
2013-06-18 10:30:00,41.15,41.26,41.15,41.18,54300.0,33.2541,33.343,33.2541,33.2783,54300.0
2013-06-18 10:35:00,41.18,41.21,41.15,41.16,81800.0,33.2783,33.3026,33.2541,33.2622,81800.0
2013-06-18 10:40:00,41.17,41.2,41.16,41.18,55400.0,33.2703,33.2945,33.2622,33.2783,55400.0
2013-06-18 10:45:00,41.18,41.24,41.17,41.23,59100.0,33.2783,33.3268,33.2703,33.3187,59100.0
2013-06-18 10:50:00,41.23,41.31,41.23,41.3,35900.0,33.3187,33.3834,33.3187,33.3753,35900.0
2013-06-18 10:55:00,41.3,41.38,41.3,41.38,42200.0,33.3753,33.44,33.3753,33.44,42200.0
2013-06-18 11:00:00,41.37,41.38,41.35,41.36,36200.0,33.4319,33.44,33.4157,33.4238,36200.0
2013-06-18 11:05:00,41.37,41.37,41.34,41.35,35000.0,33.4319,33.4319,33.4076,33.4157,35000.0
2013-06-18 11:10:00,41.36,41.4,41.34,41.36,123400.0,33.4238,33.4561,33.4076,33.4238,123400.0
2013-06-18 11:15:00,41.35,41.39,41.32,41.33,56500.0,33.4157,33.448,33.3915,33.3996,56500.0
2013-06-18 11:20:00,41.32,41.33,41.23,41.23,57500.0,33.3915,33.3996,33.3187,33.3187,57500.0
2013-06-18 11:25:00,41.23,41.34,41.21,41.34,54500.0,33.3187,33.4076,33.3026,33.4076,54500.0
2013-06-18 11:30:00,41.34,41.42,41.34,41.4,41800.0,33.4076,33.4723,33.4076,33.4561,41800.0
2013-06-18 11:35:00,41.4,41.43,41.37,41.37,31400.0,33.4561,33.4804,33.4319,33.4319,31400.0
2013-06-18 11:40:00,41.36,41.37,41.32,41.32,35200.0,33.4238,33.4319,33.3915,33.3915,35200.0
2013-06-18 11:45:00,41.32,41.35,41.31,41.34,17300.0,33.3915,33.4157,33.3834,33.4076,17300.0
2013-06-18 11:50:00,41.33,41.34,41.33,41.34,23000.0,33.3996,33.4076,33.3996,33.4076,23000.0
2013-06-18 11:55:00,41.33,41.33,41.28,41.29,32600.0,33.3996,33.3996,33.3591,33.3672,32600.0
2013-06-18 12:00:00,41.29,41.3,41.27,41.27,22400.0,33.3672,33.3753,33.3511,33.3511,22400.0
2013-06-18 12:05:00,41.27,41.27,41.21,41.23,19900.0,33.3511,33.3511,33.3026,33.3187,19900.0
2013-06-18 12:10:00,41.23,41.28,41.23,41.27,20300.0,33.3187,33.3591,33.3187,33.3511,20300.0
2013-06-18 12:15:00,41.28,41.33,41.28,41.32,24200.0,33.3591,33.3996,33.3591,33.3915,24200.0
2013-06-18 12:20:00,41.31,41.31,41.27,41.27,12000.0,33.3834,33.3834,33.3511,33.3511,12000.0
2013-06-18 12:25:00,41.27,41.32,41.27,41.3,24900.0,33.3511,33.3915,33.3511,33.3753,24900.0
2013-06-18 12:30:00,41.29,41.36,41.29,41.34,28500.0,33.3672,33.4238,33.3672,33.4076,28500.0
2013-06-18 12:35:00,41.33,41.39,41.32,41.38,21000.0,33.3996,33.448,33.3915,33.44,21000.0
2013-06-18 12:40:00,41.38,41.39,41.36,41.37,44400.0,33.44,33.448,33.4238,33.4319,44400.0
2013-06-18 12:45:00,41.36,41.38,41.35,41.36,27200.0,33.4238,33.44,33.4157,33.4238,27200.0
2013-06-18 12:50:00,41.35,41.42,41.35,41.41,25500.0,33.4157,33.4723,33.4157,33.4642,25500.0
2013-06-18 12:55:00,41.42,41.44,41.4,41.43,65300.0,33.4723,33.4884,33.4561,33.4804,65300.0
2013-06-18 13:00:00,41.43,41.43,41.37,41.42,21500.0,33.4804,33.4804,33.4319,33.4723,21500.0
2013-06-18 13:05:00,41.43,41.43,41.38,41.38,19000.0,33.4804,33.4804,33.44,33.44,19000.0
2013-06-18 13:10:00,41.38,41.4,41.37,41.37,19700.0,33.44,33.4561,33.4319,33.4319,19700.0
2013-06-18 13:15:00,41.37,41.38,41.29,41.3,70000.0,33.4319,33.44,33.3672,33.3753,70000.0
2013-06-18 13:20:00,41.3,41.3,41.25,41.26,48600.0,33.3753,33.3753,33.3349,33.343,48600.0
2013-06-18 13:25:00,41.26,41.29,41.23,41.24,55200.0,33.343,33.3672,33.3187,33.3268,55200.0
2013-06-18 13:30:00,41.25,41.28,41.22,41.23,36100.0,33.3349,33.3591,33.3107,33.3187,36100.0
2013-06-18 13:35:00,41.22,41.3,41.22,41.29,56200.0,33.3107,33.3753,33.3107,33.3672,56200.0
2013-06-18 13:40:00,41.28,41.38,41.28,41.36,18000.0,33.3591,33.44,33.3591,33.4238,18000.0
2013-06-18 13:45:00,41.37,41.39,41.35,41.35,19500.0,33.4319,33.448,33.4157,33.4157,19500.0
2013-06-18 13:50:00,41.36,41.36,41.34,41.35,43800.0,33.4238,33.4238,33.4076,33.4157,43800.0
2013-06-18 13:55:00,41.35,41.36,41.33,41.33,33200.0,33.4157,33.4238,33.3996,33.3996,33200.0
2013-06-18 14:00:00,41.34,41.35,41.29,41.32,72600.0,33.4076,33.4157,33.3672,33.3915,72600.0
2013-06-18 14:05:00,41.33,41.37,41.33,41.35,60600.0,33.3996,33.4319,33.3996,33.4157,60600.0
2013-06-18 14:10:00,41.36,41.41,41.36,41.4,35300.0,33.4238,33.4642,33.4238,33.4561,35300.0
2013-06-18 14:15:00,41.38,41.41,41.38,41.41,64400.0,33.44,33.4642,33.44,33.4642,64400.0
2013-06-18 14:20:00,41.41,41.43,41.4,41.42,56300.0,33.4642,33.4804,33.4561,33.4723,56300.0
2013-06-18 14:25:00,41.42,41.45,41.39,41.44,72200.0,33.4723,33.4965,33.448,33.4884,72200.0
2013-06-18 14:30:00,41.45,41.49,41.44,41.49,32400.0,33.4965,33.5289,33.4884,33.5289,32400.0
2013-06-18 14:35:00,41.48,41.5,41.44,41.45,51200.0,33.5208,33.5369,33.4884,33.4965,51200.0
2013-06-18 14:40:00,41.44,41.45,41.42,41.43,49800.0,33.4884,33.4965,33.4723,33.4804,49800.0
2013-06-18 14:45:00,41.42,41.51,41.42,41.47,43700.0,33.4723,33.545,33.4723,33.5127,43700.0
2013-06-18 14:50:00,41.47,41.47,41.44,41.44,67000.0,33.5127,33.5127,33.4884,33.4884,67000.0
2013-06-18 14:55:00,41.44,41.47,41.42,41.47,41400.0,33.4884,33.5127,33.4723,33.5127,41400.0
2013-06-18 15:00:00,41.47,41.51,41.44,41.51,57400.0,33.5127,33.545,33.4884,33.545,57400.0
2013-06-18 15:05:00,41.51,41.52,41.45,41.45,20900.0,33.545,33.5531,33.4965,33.4965,20900.0
2013-06-18 15:10:00,41.45,41.46,41.41,41.44,42000.0,33.4965,33.5046,33.4642,33.4884,42000.0
2013-06-18 15:15:00,41.44,41.47,41.42,41.46,34200.0,33.4884,33.5127,33.4723,33.5046,34200.0
2013-06-18 15:20:00,41.46,41.49,41.44,41.46,58000.0,33.5046,33.5289,33.4884,33.5046,58000.0
2013-06-18 15:25:00,41.46,41.49,41.45,41.49,55900.0,33.5046,33.5289,33.4965,33.5289,55900.0
2013-06-18 15:30:00,41.48,41.48,41.43,41.44,55100.0,33.5208,33.5208,33.4804,33.4884,55100.0
2013-06-18 15:35:00,41.44,41.44,41.39,41.42,70800.0,33.4884,33.4884,33.448,33.4723,70800.0
2013-06-18 15:40:00,41.42,41.49,41.4,41.46,91400.0,33.4723,33.5289,33.4561,33.5046,91400.0
2013-06-18 15:45:00,41.45,41.47,41.42,41.45,145600.0,33.4965,33.5127,33.4723,33.4965,145600.0
2013-06-18 15:50:00,41.45,41.45,41.41,41.43,101700.0,33.4965,33.4965,33.4642,33.4804,101700.0
2013-06-18 15:55:00,41.42,41.46,41.4,41.45,275100.0,33.4723,33.5046,33.4561,33.4965,275100.0
2013-06-19 09:30:00,41.59,41.65,41.43,41.53,73500.0,33.6097,33.6582,33.4804,33.5612,73500.0
2013-06-19 09:35:00,41.53,41.53,41.46,41.47,38600.0,33.5612,33.5612,33.5046,33.5127,38600.0
2013-06-19 09:40:00,41.47,41.48,41.41,41.47,158300.0,33.5127,33.5208,33.4642,33.5127,158300.0
2013-06-19 09:45:00,41.47,41.48,41.34,41.34,66500.0,33.5127,33.5208,33.4076,33.4076,66500.0
2013-06-19 09:50:00,41.34,41.34,41.27,41.32,27900.0,33.4076,33.4076,33.3511,33.3915,27900.0
2013-06-19 09:55:00,41.32,41.41,41.32,41.41,21200.0,33.3915,33.4642,33.3915,33.4642,21200.0
2013-06-19 10:00:00,41.4,41.41,41.34,41.37,59000.0,33.4561,33.4642,33.4076,33.4319,59000.0
2013-06-19 10:05:00,41.36,41.37,41.32,41.32,25300.0,33.4238,33.4319,33.3915,33.3915,25300.0
2013-06-19 10:10:00,41.32,41.35,41.3,41.32,32100.0,33.3915,33.4157,33.3753,33.3915,32100.0
2013-06-19 10:15:00,41.33,41.37,41.32,41.36,27700.0,33.3996,33.4319,33.3915,33.4238,27700.0
2013-06-19 10:20:00,41.35,41.37,41.34,41.34,21200.0,33.4157,33.4319,33.4076,33.4076,21200.0
2013-06-19 10:25:00,41.34,41.37,41.33,41.35,29600.0,33.4076,33.4319,33.3996,33.4157,29600.0
2013-06-19 10:30:00,41.35,41.4,41.34,41.4,50800.0,33.4157,33.4561,33.4076,33.4561,50800.0
2013-06-19 10:35:00,41.39,41.4,41.37,41.4,51500.0,33.448,33.4561,33.4319,33.4561,51500.0
2013-06-19 10:40:00,41.39,41.4,41.35,41.39,59400.0,33.448,33.4561,33.4157,33.448,59400.0
2013-06-19 10:45:00,41.4,41.44,41.36,41.44,138800.0,33.4561,33.4884,33.4238,33.4884,138800.0
2013-06-19 10:50:00,41.44,41.47,41.4,41.44,39200.0,33.4884,33.5127,33.4561,33.4884,39200.0
2013-06-19 10:55:00,41.44,41.46,41.39,41.43,78000.0,33.4884,33.5046,33.448,33.4804,78000.0
2013-06-19 11:00:00,41.43,41.44,41.4,41.42,47200.0,33.4804,33.4884,33.4561,33.4723,47200.0
2013-06-19 11:05:00,41.43,41.46,41.41,41.43,35900.0,33.4804,33.5046,33.4642,33.4804,35900.0
2013-06-19 11:10:00,41.44,41.49,41.42,41.46,26800.0,33.4884,33.5289,33.4723,33.5046,26800.0
2013-06-19 11:15:00,41.45,41.51,41.44,41.51,75800.0,33.4965,33.545,33.4884,33.545,75800.0
2013-06-19 11:20:00,41.5,41.52,41.44,41.45,47600.0,33.5369,33.5531,33.4884,33.4965,47600.0
2013-06-19 11:25:00,41.46,41.46,41.39,41.41,68300.0,33.5046,33.5046,33.448,33.4642,68300.0
2013-06-19 11:30:00,41.41,41.43,41.38,41.42,39600.0,33.4642,33.4804,33.44,33.4723,39600.0
2013-06-19 11:35:00,41.43,41.45,41.39,41.4,37400.0,33.4804,33.4965,33.448,33.4561,37400.0
2013-06-19 11:40:00,41.4,41.42,41.39,41.4,40200.0,33.4561,33.4723,33.448,33.4561,40200.0
2013-06-19 11:45:00,41.4,41.41,41.37,41.39,28200.0,33.4561,33.4642,33.4319,33.448,28200.0
2013-06-19 11:50:00,41.39,41.41,41.38,41.41,25300.0,33.448,33.4642,33.44,33.4642,25300.0
2013-06-19 11:55:00,41.41,41.42,41.36,41.36,46800.0,33.4642,33.4723,33.4238,33.4238,46800.0
2013-06-19 12:00:00,41.36,41.37,41.35,41.35,23100.0,33.4238,33.4319,33.4157,33.4157,23100.0
2013-06-19 12:05:00,41.35,41.4,41.35,41.4,33200.0,33.4157,33.4561,33.4157,33.4561,33200.0
2013-06-19 12:10:00,41.4,41.43,41.35,41.37,50600.0,33.4561,33.4804,33.4157,33.4319,50600.0
2013-06-19 12:15:00,41.38,41.4,41.35,41.36,53600.0,33.44,33.4561,33.4157,33.4238,53600.0
2013-06-19 12:20:00,41.36,41.38,41.34,41.37,44400.0,33.4238,33.44,33.4076,33.4319,44400.0
2013-06-19 12:25:00,41.36,41.41,41.35,41.41,60800.0,33.4238,33.4642,33.4157,33.4642,60800.0
2013-06-19 12:30:00,41.41,41.42,41.38,41.4,52100.0,33.4642,33.4723,33.44,33.4561,52100.0
2013-06-19 12:35:00,41.4,41.42,41.38,41.4,66900.0,33.4561,33.4723,33.44,33.4561,66900.0
2013-06-19 12:40:00,41.39,41.45,41.38,41.42,27200.0,33.448,33.4965,33.44,33.4723,27200.0
2013-06-19 12:45:00,41.41,41.46,41.4,41.46,35400.0,33.4642,33.5046,33.4561,33.5046,35400.0
2013-06-19 12:50:00,41.45,41.45,41.4,41.42,23500.0,33.4965,33.4965,33.4561,33.4723,23500.0
2013-06-19 12:55:00,41.42,41.44,41.39,41.41,21500.0,33.4723,33.4884,33.448,33.4642,21500.0
2013-06-19 13:00:00,41.41,41.43,41.39,41.4,37200.0,33.4642,33.4804,33.448,33.4561,37200.0
2013-06-19 13:05:00,41.4,41.43,41.39,41.4,31800.0,33.4561,33.4804,33.448,33.4561,31800.0
2013-06-19 13:10:00,41.4,41.45,41.4,41.43,25700.0,33.4561,33.4965,33.4561,33.4804,25700.0
2013-06-19 13:15:00,41.43,41.45,41.4,41.44,22500.0,33.4804,33.4965,33.4561,33.4884,22500.0
2013-06-19 13:20:00,41.43,41.43,41.4,41.4,21900.0,33.4804,33.4804,33.4561,33.4561,21900.0
2013-06-19 13:25:00,41.4,41.41,41.38,41.38,29100.0,33.4561,33.4642,33.44,33.44,29100.0
2013-06-19 13:30:00,41.38,41.38,41.34,41.35,26800.0,33.44,33.44,33.4076,33.4157,26800.0
2013-06-19 13:35:00,41.34,41.36,41.34,41.35,42200.0,33.4076,33.4238,33.4076,33.4157,42200.0
2013-06-19 13:40:00,41.35,41.38,41.34,41.37,20200.0,33.4157,33.44,33.4076,33.4319,20200.0
2013-06-19 13:45:00,41.37,41.39,41.35,41.36,25700.0,33.4319,33.448,33.4157,33.4238,25700.0
2013-06-19 13:50:00,41.36,41.4,41.36,41.4,22900.0,33.4238,33.4561,33.4238,33.4561,22900.0
2013-06-19 13:55:00,41.39,41.41,41.35,41.4,31400.0,33.448,33.4642,33.4157,33.4561,31400.0
2013-06-19 14:00:00,41.4,41.48,41.17,41.2,78200.0,33.4561,33.5208,33.2703,33.2945,78200.0
2013-06-19 14:05:00,41.2,41.3,41.18,41.3,81500.0,33.2945,33.3753,33.2783,33.3753,81500.0
2013-06-19 14:10:00,41.29,41.44,41.24,41.4,81000.0,33.3672,33.4884,33.3268,33.4561,81000.0
2013-06-19 14:15:00,41.4,41.48,41.38,41.48,209800.0,33.4561,33.5208,33.44,33.5208,209800.0
2013-06-19 14:20:00,41.47,41.48,41.33,41.38,156300.0,33.5127,33.5208,33.3996,33.44,156300.0
2013-06-19 14:25:00,41.39,41.49,41.31,41.48,115500.0,33.448,33.5289,33.3834,33.5208,115500.0
2013-06-19 14:30:00,41.48,41.48,41.34,41.37,150500.0,33.5208,33.5208,33.4076,33.4319,150500.0
2013-06-19 14:35:00,41.37,41.57,41.37,41.44,177600.0,33.4319,33.5935,33.4319,33.4884,177600.0
2013-06-19 14:40:00,41.45,41.56,41.38,41.5,144200.0,33.4965,33.5854,33.44,33.5369,144200.0
2013-06-19 14:45:00,41.49,41.5,41.25,41.31,133600.0,33.5289,33.5369,33.3349,33.3834,133600.0
2013-06-19 14:50:00,41.31,41.39,41.26,41.32,180800.0,33.3834,33.448,33.343,33.3915,180800.0
2013-06-19 14:55:00,41.31,41.31,41.1,41.14,172500.0,33.3834,33.3834,33.2137,33.246,172500.0
2013-06-19 15:00:00,41.14,41.28,41.11,41.25,164800.0,33.246,33.3591,33.2218,33.3349,164800.0
2013-06-19 15:05:00,41.24,41.29,41.18,41.19,296900.0,33.3268,33.3672,33.2783,33.2864,296900.0
2013-06-19 15:10:00,41.19,41.25,41.1,41.1,234000.0,33.2864,33.3349,33.2137,33.2137,234000.0
2013-06-19 15:15:00,41.11,41.13,41.01,41.02,108800.0,33.2218,33.2379,33.141,33.149,108800.0
2013-06-19 15:20:00,41.02,41.19,41.02,41.16,180000.0,33.149,33.2864,33.149,33.2622,180000.0
2013-06-19 15:25:00,41.16,41.25,41.15,41.23,204600.0,33.2622,33.3349,33.2541,33.3187,204600.0
2013-06-19 15:30:00,41.23,41.32,41.23,41.25,294200.0,33.3187,33.3915,33.3187,33.3349,294200.0
2013-06-19 15:35:00,41.25,41.42,41.25,41.3,127000.0,33.3349,33.4723,33.3349,33.3753,127000.0
2013-06-19 15:40:00,41.3,41.32,41.23,41.23,116600.0,33.3753,33.3915,33.3187,33.3187,116600.0
2013-06-19 15:45:00,41.24,41.26,41.1,41.11,277800.0,33.3268,33.343,33.2137,33.2218,277800.0
2013-06-19 15:50:00,41.1,41.12,40.99,41.08,627600.0,33.2137,33.2299,33.1248,33.1975,627600.0
2013-06-19 15:55:00,41.09,41.12,41.03,41.03,568700.0,33.2056,33.2299,33.1571,33.1571,568700.0
2013-06-20 09:30:00,40.58,40.63,40.35,40.46,268000.0,32.7935,32.8339,32.6076,32.6965,268000.0
2013-06-20 09:35:00,40.45,40.51,40.2,40.34,239000.0,32.6884,32.7369,32.4864,32.5995,239000.0
2013-06-20 09:40:00,40.33,40.46,40.2,40.45,130100.0,32.5914,32.6965,32.4864,32.6884,130100.0
2013-06-20 09:45:00,40.45,40.48,40.4,40.46,140900.0,32.6884,32.7127,32.648,32.6965,140900.0
2013-06-20 09:50:00,40.45,40.48,40.41,40.45,153800.0,32.6884,32.7127,32.6561,32.6884,153800.0
2013-06-20 09:55:00,40.45,40.46,40.26,40.31,174800.0,32.6884,32.6965,32.5349,32.5753,174800.0
2013-06-20 10:00:00,40.33,40.41,40.28,40.33,329500.0,32.5914,32.6561,32.551,32.5914,329500.0
2013-06-20 10:05:00,40.33,40.35,40.26,40.31,203300.0,32.5914,32.6076,32.5349,32.5753,203300.0
2013-06-20 10:10:00,40.32,40.37,40.22,40.36,187800.0,32.5834,32.6238,32.5025,32.6157,187800.0
2013-06-20 10:15:00,40.35,40.36,40.21,40.3,267300.0,32.6076,32.6157,32.4945,32.5672,267300.0
2013-06-20 10:20:00,40.29,40.32,40.24,40.29,209600.0,32.5591,32.5834,32.5187,32.5591,209600.0
2013-06-20 10:25:00,40.28,40.33,40.22,40.22,114200.0,32.551,32.5914,32.5025,32.5025,114200.0
2013-06-20 10:30:00,40.22,40.23,40.12,40.17,94900.0,32.5025,32.5106,32.4217,32.4621,94900.0
2013-06-20 10:35:00,40.16,40.2,40.11,40.18,227300.0,32.4541,32.4864,32.4137,32.4702,227300.0
2013-06-20 10:40:00,40.17,40.3,40.16,40.3,86700.0,32.4621,32.5672,32.4541,32.5672,86700.0
2013-06-20 10:45:00,40.3,40.33,40.26,40.32,84300.0,32.5672,32.5914,32.5349,32.5834,84300.0
2013-06-20 10:50:00,40.31,40.33,40.28,40.28,208900.0,32.5753,32.5914,32.551,32.551,208900.0
2013-06-20 10:55:00,40.28,40.28,40.21,40.25,56000.0,32.551,32.551,32.4945,32.5268,56000.0
2013-06-20 11:00:00,40.25,40.28,40.17,40.18,131900.0,32.5268,32.551,32.4621,32.4702,131900.0
2013-06-20 11:05:00,40.18,40.22,40.13,40.14,193900.0,32.4702,32.5025,32.4298,32.4379,193900.0
2013-06-20 11:10:00,40.14,40.23,40.11,40.21,125400.0,32.4379,32.5106,32.4137,32.4945,125400.0
2013-06-20 11:15:00,40.2,40.2,40.12,40.12,61900.0,32.4864,32.4864,32.4217,32.4217,61900.0
2013-06-20 11:20:00,40.13,40.16,40.13,40.13,52800.0,32.4298,32.4541,32.4298,32.4298,52800.0
2013-06-20 11:25:00,40.14,40.15,40.1,40.14,76200.0,32.4379,32.446,32.4056,32.4379,76200.0
2013-06-20 11:30:00,40.14,40.16,40.1,40.13,103800.0,32.4379,32.4541,32.4056,32.4298,103800.0
2013-06-20 11:35:00,40.12,40.19,40.1,40.17,42200.0,32.4217,32.4783,32.4056,32.4621,42200.0
2013-06-20 11:40:00,40.16,40.16,40.11,40.12,61200.0,32.4541,32.4541,32.4137,32.4217,61200.0
2013-06-20 11:45:00,40.12,40.14,40.08,40.12,84900.0,32.4217,32.4379,32.3894,32.4217,84900.0
2013-06-20 11:50:00,40.12,40.2,40.09,40.19,74800.0,32.4217,32.4864,32.3975,32.4783,74800.0
2013-06-20 11:55:00,40.19,40.2,40.16,40.16,65900.0,32.4783,32.4864,32.4541,32.4541,65900.0
2013-06-20 12:00:00,40.16,40.2,40.15,40.17,57600.0,32.4541,32.4864,32.446,32.4621,57600.0
2013-06-20 12:05:00,40.17,40.19,40.15,40.19,55000.0,32.4621,32.4783,32.446,32.4783,55000.0
2013-06-20 12:10:00,40.2,40.23,40.2,40.22,43000.0,32.4864,32.5106,32.4864,32.5025,43000.0
2013-06-20 12:15:00,40.21,40.23,40.18,40.21,59300.0,32.4945,32.5106,32.4702,32.4945,59300.0
2013-06-20 12:20:00,40.2,40.23,40.2,40.23,40800.0,32.4864,32.5106,32.4864,32.5106,40800.0
2013-06-20 12:25:00,40.23,40.25,40.16,40.16,46200.0,32.5106,32.5268,32.4541,32.4541,46200.0
2013-06-20 12:30:00,40.16,40.23,40.14,40.15,76300.0,32.4541,32.5106,32.4379,32.446,76300.0
2013-06-20 12:35:00,40.15,40.15,40.11,40.13,36500.0,32.446,32.446,32.4137,32.4298,36500.0
2013-06-20 12:40:00,40.13,40.14,40.08,40.09,49200.0,32.4298,32.4379,32.3894,32.3975,49200.0
2013-06-20 12:45:00,40.1,40.1,40.07,40.07,34000.0,32.4056,32.4056,32.3813,32.3813,34000.0
2013-06-20 12:50:00,40.07,40.12,40.07,40.07,61400.0,32.3813,32.4217,32.3813,32.3813,61400.0
2013-06-20 12:55:00,40.08,40.09,40.05,40.06,45100.0,32.3894,32.3975,32.3652,32.3732,45100.0
2013-06-20 13:00:00,40.06,40.08,40.04,40.04,51200.0,32.3732,32.3894,32.3571,32.3571,51200.0
2013-06-20 13:05:00,40.03,40.1,40.02,40.1,40700.0,32.349,32.4056,32.3409,32.4056,40700.0
2013-06-20 13:10:00,40.1,40.11,40.03,40.05,78800.0,32.4056,32.4137,32.349,32.3652,78800.0
2013-06-20 13:15:00,40.05,40.06,39.99,40.01,106600.0,32.3652,32.3732,32.3167,32.3328,106600.0
2013-06-20 13:20:00,40.01,40.01,39.98,40.0,141200.0,32.3328,32.3328,32.3086,32.3248,141200.0
2013-06-20 13:25:00,40.01,40.05,40.0,40.04,35200.0,32.3328,32.3652,32.3248,32.3571,35200.0
2013-06-20 13:30:00,40.05,40.13,40.05,40.12,51200.0,32.3652,32.4298,32.3652,32.4217,51200.0
2013-06-20 13:35:00,40.12,40.12,40.03,40.03,55900.0,32.4217,32.4217,32.349,32.349,55900.0
2013-06-20 13:40:00,40.03,40.06,40.0,40.0,106900.0,32.349,32.3732,32.3248,32.3248,106900.0
2013-06-20 13:45:00,40.0,40.02,39.95,40.0,164000.0,32.3248,32.3409,32.2844,32.3248,164000.0
2013-06-20 13:50:00,40.0,40.07,39.99,40.07,85900.0,32.3248,32.3813,32.3167,32.3813,85900.0
2013-06-20 13:55:00,40.07,40.09,40.02,40.06,51900.0,32.3813,32.3975,32.3409,32.3732,51900.0
2013-06-20 14:00:00,40.06,40.11,40.02,40.09,76000.0,32.3732,32.4137,32.3409,32.3975,76000.0
2013-06-20 14:05:00,40.09,40.09,40.04,40.05,60000.0,32.3975,32.3975,32.3571,32.3652,60000.0
2013-06-20 14:10:00,40.04,40.05,39.99,40.02,87400.0,32.3571,32.3652,32.3167,32.3409,87400.0
2013-06-20 14:15:00,40.02,40.06,40.01,40.03,71000.0,32.3409,32.3732,32.3328,32.349,71000.0
2013-06-20 14:20:00,40.02,40.03,39.91,39.92,158300.0,32.3409,32.349,32.252,32.2601,158300.0
2013-06-20 14:25:00,39.93,39.99,39.87,39.88,138400.0,32.2682,32.3167,32.2197,32.2278,138400.0
2013-06-20 14:30:00,39.89,39.93,39.85,39.92,168200.0,32.2359,32.2682,32.2035,32.2601,168200.0
2013-06-20 14:35:00,39.91,39.96,39.91,39.95,61300.0,32.252,32.2924,32.252,32.2844,61300.0
2013-06-20 14:40:00,39.96,40.02,39.95,40.01,84100.0,32.2924,32.3409,32.2844,32.3328,84100.0
2013-06-20 14:45:00,40.01,40.01,39.95,39.95,108900.0,32.3328,32.3328,32.2844,32.2844,108900.0
2013-06-20 14:50:00,39.96,39.97,39.88,39.88,229400.0,32.2924,32.3005,32.2278,32.2278,229400.0
2013-06-20 14:55:00,39.89,39.91,39.87,39.89,158300.0,32.2359,32.252,32.2197,32.2359,158300.0
2013-06-20 15:00:00,39.89,39.98,39.87,39.95,170900.0,32.2359,32.3086,32.2197,32.2844,170900.0
2013-06-20 15:05:00,39.95,40.1,39.95,40.09,109800.0,32.2844,32.4056,32.2844,32.3975,109800.0
2013-06-20 15:10:00,40.09,40.13,40.0,40.01,174400.0,32.3975,32.4298,32.3248,32.3328,174400.0
2013-06-20 15:15:00,40.01,40.02,39.93,39.94,159900.0,32.3328,32.3409,32.2682,32.2763,159900.0
2013-06-20 15:20:00,39.93,39.94,39.86,39.9,116500.0,32.2682,32.2763,32.2116,32.2439,116500.0
2013-06-20 15:25:00,39.9,39.93,39.88,39.91,135300.0,32.2439,32.2682,32.2278,32.252,135300.0
2013-06-20 15:30:00,39.9,39.91,39.82,39.82,236000.0,32.2439,32.252,32.1793,32.1793,236000.0
2013-06-20 15:35:00,39.83,39.9,39.81,39.88,354700.0,32.1874,32.2439,32.1712,32.2278,354700.0
2013-06-20 15:40:00,39.87,39.98,39.87,39.91,508000.0,32.2197,32.3086,32.2197,32.252,508000.0
2013-06-20 15:45:00,39.9,39.94,39.86,39.87,425100.0,32.2439,32.2763,32.2116,32.2197,425100.0
2013-06-20 15:50:00,39.87,39.88,39.82,39.87,496400.0,32.2197,32.2278,32.1793,32.2197,496400.0
2013-06-20 15:55:00,39.87,39.91,39.82,39.83,844600.0,32.2197,32.252,32.1793,32.1874,844600.0
2013-06-21 09:30:00,40.24,40.25,40.15,40.21,1332300.0,32.5187,32.5268,32.446,32.4945,1332300.0
2013-06-21 09:35:00,40.2,40.27,40.08,40.09,75600.0,32.4864,32.5429,32.3894,32.3975,75600.0
2013-06-21 09:40:00,40.06,40.11,39.97,40.09,108600.0,32.3732,32.4137,32.3005,32.3975,108600.0
2013-06-21 09:45:00,40.07,40.07,39.9,39.91,178900.0,32.3813,32.3813,32.2439,32.252,178900.0
2013-06-21 09:50:00,39.92,39.92,39.64,39.68,152500.0,32.2601,32.2601,32.0338,32.0662,152500.0
2013-06-21 09:55:00,39.67,39.8,39.67,39.71,127500.0,32.0581,32.1631,32.0581,32.0904,127500.0
2013-06-21 10:00:00,39.72,39.82,39.65,39.74,131500.0,32.0985,32.1793,32.0419,32.1146,131500.0
2013-06-21 10:05:00,39.74,39.74,39.67,39.7,192600.0,32.1146,32.1146,32.0581,32.0823,192600.0
2013-06-21 10:10:00,39.7,39.75,39.65,39.71,99500.0,32.0823,32.1227,32.0419,32.0904,99500.0
2013-06-21 10:15:00,39.72,39.74,39.54,39.61,160600.0,32.0985,32.1146,31.953,32.0096,160600.0
2013-06-21 10:20:00,39.61,39.65,39.57,39.62,71500.0,32.0096,32.0419,31.9773,32.0177,71500.0
2013-06-21 10:25:00,39.62,39.62,39.46,39.46,281500.0,32.0177,32.0177,31.8884,31.8884,281500.0
2013-06-21 10:30:00,39.47,39.48,39.36,39.37,105000.0,31.8965,31.9045,31.8076,31.8156,105000.0
2013-06-21 10:35:00,39.37,39.42,39.28,39.35,235000.0,31.8156,31.856,31.7429,31.7995,235000.0
2013-06-21 10:40:00,39.35,39.37,39.28,39.33,212500.0,31.7995,31.8156,31.7429,31.7833,212500.0
2013-06-21 10:45:00,39.33,39.51,39.33,39.48,99400.0,31.7833,31.9288,31.7833,31.9045,99400.0
2013-06-21 10:50:00,39.49,39.51,39.43,39.51,82800.0,31.9126,31.9288,31.8641,31.9288,82800.0
2013-06-21 10:55:00,39.51,39.56,39.47,39.48,95400.0,31.9288,31.9692,31.8965,31.9045,95400.0
2013-06-21 11:00:00,39.48,39.51,39.35,39.36,131300.0,31.9045,31.9288,31.7995,31.8076,131300.0
2013-06-21 11:05:00,39.35,39.39,39.3,39.35,103100.0,31.7995,31.8318,31.7591,31.7995,103100.0
2013-06-21 11:10:00,39.35,39.36,39.28,39.29,110000.0,31.7995,31.8076,31.7429,31.751,110000.0
2013-06-21 11:15:00,39.29,39.39,39.29,39.35,171900.0,31.751,31.8318,31.751,31.7995,171900.0
2013-06-21 11:20:00,39.36,39.37,39.28,39.3,171800.0,31.8076,31.8156,31.7429,31.7591,171800.0
2013-06-21 11:25:00,39.29,39.32,39.27,39.3,185900.0,31.751,31.7752,31.7348,31.7591,185900.0
2013-06-21 11:30:00,39.3,39.32,39.27,39.31,319100.0,31.7591,31.7752,31.7348,31.7672,319100.0
2013-06-21 11:35:00,39.31,39.35,39.28,39.29,148700.0,31.7672,31.7995,31.7429,31.751,148700.0
2013-06-21 11:40:00,39.29,39.32,39.28,39.29,193300.0,31.751,31.7752,31.7429,31.751,193300.0
2013-06-21 11:45:00,39.3,39.36,39.3,39.34,91300.0,31.7591,31.8076,31.7591,31.7914,91300.0
2013-06-21 11:50:00,39.34,39.34,39.29,39.29,205000.0,31.7914,31.7914,31.751,31.751,205000.0
2013-06-21 11:55:00,39.3,39.38,39.3,39.3,110100.0,31.7591,31.8237,31.7591,31.7591,110100.0
2013-06-21 12:00:00,39.31,39.42,39.31,39.41,103400.0,31.7672,31.856,31.7672,31.848,103400.0
2013-06-21 12:05:00,39.41,39.41,39.29,39.3,119700.0,31.848,31.848,31.751,31.7591,119700.0
2013-06-21 12:10:00,39.3,39.34,39.29,39.3,172300.0,31.7591,31.7914,31.751,31.7591,172300.0
2013-06-21 12:15:00,39.3,39.35,39.29,39.32,58200.0,31.7591,31.7995,31.751,31.7752,58200.0
2013-06-21 12:20:00,39.32,39.33,39.29,39.29,88800.0,31.7752,31.7833,31.751,31.751,88800.0
2013-06-21 12:25:00,39.29,39.33,39.29,39.32,116800.0,31.751,31.7833,31.751,31.7752,116800.0
2013-06-21 12:30:00,39.33,39.36,39.3,39.3,145700.0,31.7833,31.8076,31.7591,31.7591,145700.0
2013-06-21 12:35:00,39.3,39.36,39.3,39.32,81100.0,31.7591,31.8076,31.7591,31.7752,81100.0
2013-06-21 12:40:00,39.32,39.44,39.3,39.43,179900.0,31.7752,31.8722,31.7591,31.8641,179900.0
2013-06-21 12:45:00,39.43,39.64,39.41,39.61,160500.0,31.8641,32.0338,31.848,32.0096,160500.0
2013-06-21 12:50:00,39.6,39.6,39.45,39.47,85200.0,32.0015,32.0015,31.8803,31.8965,85200.0
2013-06-21 12:55:00,39.46,39.61,39.44,39.59,151200.0,31.8884,32.0096,31.8722,31.9934,151200.0
2013-06-21 13:00:00,39.59,39.6,39.52,39.53,146900.0,31.9934,32.0015,31.9369,31.9449,146900.0
2013-06-21 13:05:00,39.52,39.54,39.48,39.54,136200.0,31.9369,31.953,31.9045,31.953,136200.0
2013-06-21 13:10:00,39.55,39.63,39.54,39.57,106300.0,31.9611,32.0258,31.953,31.9773,106300.0
2013-06-21 13:15:00,39.57,39.65,39.56,39.58,155300.0,31.9773,32.0419,31.9692,31.9853,155300.0
2013-06-21 13:20:00,39.58,39.58,39.48,39.48,47700.0,31.9853,31.9853,31.9045,31.9045,47700.0
2013-06-21 13:25:00,39.49,39.51,39.44,39.45,103400.0,31.9126,31.9288,31.8722,31.8803,103400.0
2013-06-21 13:30:00,39.44,39.55,39.44,39.55,91300.0,31.8722,31.9611,31.8722,31.9611,91300.0
2013-06-21 13:35:00,39.54,39.57,39.48,39.51,91800.0,31.953,31.9773,31.9045,31.9288,91800.0
2013-06-21 13:40:00,39.52,39.54,39.45,39.47,128000.0,31.9369,31.953,31.8803,31.8965,128000.0
2013-06-21 13:45:00,39.47,39.47,39.38,39.43,109500.0,31.8965,31.8965,31.8237,31.8641,109500.0
2013-06-21 13:50:00,39.43,39.46,39.39,39.42,96700.0,31.8641,31.8884,31.8318,31.856,96700.0
2013-06-21 13:55:00,39.41,39.43,39.39,39.4,103600.0,31.848,31.8641,31.8318,31.8399,103600.0
2013-06-21 14:00:00,39.39,39.46,39.37,39.37,112700.0,31.8318,31.8884,31.8156,31.8156,112700.0
2013-06-21 14:05:00,39.37,39.38,39.3,39.3,133300.0,31.8156,31.8237,31.7591,31.7591,133300.0
2013-06-21 14:10:00,39.31,39.4,39.31,39.39,74400.0,31.7672,31.8399,31.7672,31.8318,74400.0
2013-06-21 14:15:00,39.4,39.43,39.37,39.41,139300.0,31.8399,31.8641,31.8156,31.848,139300.0
2013-06-21 14:20:00,39.41,39.45,39.35,39.37,155700.0,31.848,31.8803,31.7995,31.8156,155700.0
2013-06-21 14:25:00,39.37,39.45,39.36,39.43,129600.0,31.8156,31.8803,31.8076,31.8641,129600.0
2013-06-21 14:30:00,39.41,39.44,39.38,39.42,96200.0,31.848,31.8722,31.8237,31.856,96200.0
2013-06-21 14:35:00,39.42,39.45,39.39,39.41,127000.0,31.856,31.8803,31.8318,31.848,127000.0
2013-06-21 14:40:00,39.41,39.41,39.33,39.38,99400.0,31.848,31.848,31.7833,31.8237,99400.0
2013-06-21 14:45:00,39.39,39.44,39.38,39.4,104500.0,31.8318,31.8722,31.8237,31.8399,104500.0
2013-06-21 14:50:00,39.41,39.45,39.39,39.44,87600.0,31.848,31.8803,31.8318,31.8722,87600.0
2013-06-21 14:55:00,39.43,39.45,39.38,39.44,105200.0,31.8641,31.8803,31.8237,31.8722,105200.0
2013-06-21 15:00:00,39.44,39.47,39.42,39.44,53400.0,31.8722,31.8965,31.856,31.8722,53400.0
2013-06-21 15:05:00,39.45,39.57,39.45,39.54,107000.0,31.8803,31.9773,31.8803,31.953,107000.0
2013-06-21 15:10:00,39.54,39.57,39.52,39.54,90100.0,31.953,31.9773,31.9369,31.953,90100.0
2013-06-21 15:15:00,39.53,39.57,39.51,39.51,91800.0,31.9449,31.9773,31.9288,31.9288,91800.0
2013-06-21 15:20:00,39.51,39.62,39.51,39.61,109100.0,31.9288,32.0177,31.9288,32.0096,109100.0
2013-06-21 15:25:00,39.62,39.72,39.62,39.72,162200.0,32.0177,32.0985,32.0177,32.0985,162200.0
2013-06-21 15:30:00,39.72,39.73,39.59,39.59,170600.0,32.0985,32.1066,31.9934,31.9934,170600.0
2013-06-21 15:35:00,39.58,39.66,39.58,39.6,133100.0,31.9853,32.05,31.9853,32.0015,133100.0
2013-06-21 15:40:00,39.6,39.61,39.51,39.52,163800.0,32.0015,32.0096,31.9288,31.9369,163800.0
2013-06-21 15:45:00,39.52,39.58,39.51,39.58,339100.0,31.9369,31.9853,31.9288,31.9853,339100.0
2013-06-21 15:50:00,39.58,39.6,39.55,39.57,263300.0,31.9853,32.0015,31.9611,31.9773,263300.0
2013-06-21 15:55:00,39.57,39.58,39.52,39.54,549300.0,31.9773,31.9853,31.9369,31.953,549300.0
2013-06-24 09:30:00,39.06,39.07,38.95,39.04,132200.0,31.5651,31.5732,31.4762,31.549,132200.0
2013-06-24 09:35:00,39.05,39.07,38.87,38.92,145200.0,31.557,31.5732,31.4116,31.452,145200.0
2013-06-24 09:40:00,38.91,39.13,38.9,39.13,138700.0,31.4439,31.6217,31.4358,31.6217,138700.0
2013-06-24 09:45:00,39.13,39.2,39.05,39.17,120000.0,31.6217,31.6783,31.557,31.654,120000.0
2013-06-24 09:50:00,39.17,39.19,39.09,39.13,128400.0,31.654,31.6702,31.5894,31.6217,128400.0
2013-06-24 09:55:00,39.13,39.21,39.09,39.18,169200.0,31.6217,31.6863,31.5894,31.6621,169200.0
2013-06-24 10:00:00,39.17,39.17,39.06,39.15,136200.0,31.654,31.654,31.5651,31.6379,136200.0
2013-06-24 10:05:00,39.16,39.16,39.09,39.14,127600.0,31.6459,31.6459,31.5894,31.6298,127600.0
2013-06-24 10:10:00,39.14,39.24,39.11,39.17,95200.0,31.6298,31.7106,31.6055,31.654,95200.0
2013-06-24 10:15:00,39.17,39.2,39.16,39.19,120900.0,31.654,31.6783,31.6459,31.6702,120900.0
2013-06-24 10:20:00,39.19,39.23,39.14,39.2,118100.0,31.6702,31.7025,31.6298,31.6783,118100.0
2013-06-24 10:25:00,39.19,39.27,39.16,39.26,106000.0,31.6702,31.7348,31.6459,31.7267,106000.0
2013-06-24 10:30:00,39.26,39.29,39.18,39.2,90300.0,31.7267,31.751,31.6621,31.6783,90300.0
2013-06-24 10:35:00,39.2,39.34,39.19,39.34,70200.0,31.6783,31.7914,31.6702,31.7914,70200.0
2013-06-24 10:40:00,39.34,39.4,39.31,39.35,109400.0,31.7914,31.8399,31.7672,31.7995,109400.0
2013-06-24 10:45:00,39.35,39.35,39.27,39.33,79100.0,31.7995,31.7995,31.7348,31.7833,79100.0
2013-06-24 10:50:00,39.34,39.35,39.27,39.28,148700.0,31.7914,31.7995,31.7348,31.7429,148700.0
2013-06-24 10:55:00,39.27,39.31,39.25,39.25,121400.0,31.7348,31.7672,31.7187,31.7187,121400.0
2013-06-24 11:00:00,39.25,39.32,39.23,39.32,148400.0,31.7187,31.7752,31.7025,31.7752,148400.0
2013-06-24 11:05:00,39.31,39.35,39.27,39.29,85200.0,31.7672,31.7995,31.7348,31.751,85200.0
2013-06-24 11:10:00,39.28,39.29,39.17,39.18,74500.0,31.7429,31.751,31.654,31.6621,74500.0
2013-06-24 11:15:00,39.18,39.22,39.16,39.16,113500.0,31.6621,31.6944,31.6459,31.6459,113500.0
2013-06-24 11:20:00,39.15,39.16,39.09,39.09,112000.0,31.6379,31.6459,31.5894,31.5894,112000.0
2013-06-24 11:25:00,39.09,39.16,39.09,39.13,120100.0,31.5894,31.6459,31.5894,31.6217,120100.0
2013-06-24 11:30:00,39.12,39.28,39.12,39.25,145800.0,31.6136,31.7429,31.6136,31.7187,145800.0
2013-06-24 11:35:00,39.25,39.27,39.22,39.23,137600.0,31.7187,31.7348,31.6944,31.7025,137600.0
2013-06-24 11:40:00,39.23,39.27,39.16,39.17,88100.0,31.7025,31.7348,31.6459,31.654,88100.0
2013-06-24 11:45:00,39.17,39.26,39.16,39.26,79400.0,31.654,31.7267,31.6459,31.7267,79400.0
2013-06-24 11:50:00,39.26,39.31,39.25,39.26,72500.0,31.7267,31.7672,31.7187,31.7267,72500.0
2013-06-24 11:55:00,39.25,39.32,39.22,39.29,69600.0,31.7187,31.7752,31.6944,31.751,69600.0
2013-06-24 12:00:00,39.29,39.36,39.22,39.27,111400.0,31.751,31.8076,31.6944,31.7348,111400.0
2013-06-24 12:05:00,39.26,39.27,39.16,39.18,54400.0,31.7267,31.7348,31.6459,31.6621,54400.0
2013-06-24 12:10:00,39.18,39.2,39.14,39.18,133700.0,31.6621,31.6783,31.6298,31.6621,133700.0
2013-06-24 12:15:00,39.19,39.25,39.19,39.19,104300.0,31.6702,31.7187,31.6702,31.6702,104300.0
2013-06-24 12:20:00,39.19,39.21,39.16,39.2,106100.0,31.6702,31.6863,31.6459,31.6783,106100.0
2013-06-24 12:25:00,39.2,39.32,39.19,39.31,62900.0,31.6783,31.7752,31.6702,31.7672,62900.0
2013-06-24 12:30:00,39.31,39.39,39.31,39.31,86100.0,31.7672,31.8318,31.7672,31.7672,86100.0
2013-06-24 12:35:00,39.32,39.36,39.28,39.3,66700.0,31.7752,31.8076,31.7429,31.7591,66700.0
2013-06-24 12:40:00,39.3,39.37,39.27,39.36,68000.0,31.7591,31.8156,31.7348,31.8076,68000.0
2013-06-24 12:45:00,39.35,39.42,39.33,39.34,82500.0,31.7995,31.856,31.7833,31.7914,82500.0
2013-06-24 12:50:00,39.32,39.34,39.25,39.33,44500.0,31.7752,31.7914,31.7187,31.7833,44500.0
2013-06-24 12:55:00,39.33,39.4,39.32,39.39,59200.0,31.7833,31.8399,31.7752,31.8318,59200.0
2013-06-24 13:00:00,39.39,39.43,39.36,39.4,43800.0,31.8318,31.8641,31.8076,31.8399,43800.0
2013-06-24 13:05:00,39.39,39.4,39.31,39.31,54600.0,31.8318,31.8399,31.7672,31.7672,54600.0
2013-06-24 13:10:00,39.31,39.45,39.29,39.43,66900.0,31.7672,31.8803,31.751,31.8641,66900.0
2013-06-24 13:15:00,39.44,39.5,39.43,39.5,115300.0,31.8722,31.9207,31.8641,31.9207,115300.0
2013-06-24 13:20:00,39.5,39.51,39.43,39.45,53000.0,31.9207,31.9288,31.8641,31.8803,53000.0
2013-06-24 13:25:00,39.45,39.45,39.36,39.42,63300.0,31.8803,31.8803,31.8076,31.856,63300.0
2013-06-24 13:30:00,39.42,39.48,39.4,39.41,57600.0,31.856,31.9045,31.8399,31.848,57600.0
2013-06-24 13:35:00,39.41,39.42,39.35,39.41,42600.0,31.848,31.856,31.7995,31.848,42600.0
2013-06-24 13:40:00,39.4,39.45,39.4,39.44,70500.0,31.8399,31.8803,31.8399,31.8722,70500.0
2013-06-24 13:45:00,39.44,39.46,39.37,39.38,71200.0,31.8722,31.8884,31.8156,31.8237,71200.0
2013-06-24 13:50:00,39.38,39.44,39.33,39.44,91400.0,31.8237,31.8722,31.7833,31.8722,91400.0
2013-06-24 13:55:00,39.43,39.53,39.41,39.52,91900.0,31.8641,31.9449,31.848,31.9369,91900.0
2013-06-24 14:00:00,39.53,39.59,39.49,39.58,106600.0,31.9449,31.9934,31.9126,31.9853,106600.0
2013-06-24 14:05:00,39.58,39.73,39.58,39.71,143000.0,31.9853,32.1066,31.9853,32.0904,143000.0
2013-06-24 14:10:00,39.7,39.76,39.63,39.64,78600.0,32.0823,32.1308,32.0258,32.0338,78600.0
2013-06-24 14:15:00,39.63,39.68,39.62,39.62,56700.0,32.0258,32.0662,32.0177,32.0177,56700.0
2013-06-24 14:20:00,39.63,39.7,39.57,39.6,139400.0,32.0258,32.0823,31.9773,32.0015,139400.0
2013-06-24 14:25:00,39.59,39.75,39.59,39.74,88800.0,31.9934,32.1227,31.9934,32.1146,88800.0
2013-06-24 14:30:00,39.73,39.78,39.7,39.73,67800.0,32.1066,32.147,32.0823,32.1066,67800.0
2013-06-24 14:35:00,39.74,39.79,39.7,39.79,64200.0,32.1146,32.1551,32.0823,32.1551,64200.0
2013-06-24 14:40:00,39.79,39.8,39.69,39.77,131600.0,32.1551,32.1631,32.0742,32.1389,131600.0
2013-06-24 14:45:00,39.76,39.82,39.74,39.77,82000.0,32.1308,32.1793,32.1146,32.1389,82000.0
2013-06-24 14:50:00,39.78,39.82,39.73,39.75,98400.0,32.147,32.1793,32.1066,32.1227,98400.0
2013-06-24 14:55:00,39.76,39.76,39.59,39.68,90300.0,32.1308,32.1308,31.9934,32.0662,90300.0
2013-06-24 15:00:00,39.67,39.73,39.61,39.7,63900.0,32.0581,32.1066,32.0096,32.0823,63900.0
2013-06-24 15:05:00,39.68,39.74,39.66,39.66,66800.0,32.0662,32.1146,32.05,32.05,66800.0
2013-06-24 15:10:00,39.66,39.71,39.59,39.59,62200.0,32.05,32.0904,31.9934,31.9934,62200.0
2013-06-24 15:15:00,39.59,39.6,39.5,39.51,68000.0,31.9934,32.0015,31.9207,31.9288,68000.0
2013-06-24 15:20:00,39.52,39.59,39.49,39.57,72800.0,31.9369,31.9934,31.9126,31.9773,72800.0
2013-06-24 15:25:00,39.56,39.59,39.49,39.5,73500.0,31.9692,31.9934,31.9126,31.9207,73500.0
2013-06-24 15:30:00,39.49,39.61,39.48,39.49,84200.0,31.9126,32.0096,31.9045,31.9126,84200.0
2013-06-24 15:35:00,39.48,39.66,39.48,39.65,114700.0,31.9045,32.05,31.9045,32.0419,114700.0
2013-06-24 15:40:00,39.64,39.64,39.53,39.54,78500.0,32.0338,32.0338,31.9449,31.953,78500.0
2013-06-24 15:45:00,39.53,39.56,39.43,39.55,197600.0,31.9449,31.9692,31.8641,31.9611,197600.0
2013-06-24 15:50:00,39.54,39.61,39.5,39.56,183400.0,31.953,32.0096,31.9207,31.9692,183400.0
2013-06-24 15:55:00,39.57,39.57,39.45,39.46,457200.0,31.9773,31.9773,31.8803,31.8884,457200.0
2013-06-25 09:30:00,39.78,39.92,39.68,39.88,227300.0,32.147,32.2601,32.0662,32.2278,227300.0
2013-06-25 09:35:00,39.9,39.91,39.74,39.91,110300.0,32.2439,32.252,32.1146,32.252,110300.0
2013-06-25 09:40:00,39.91,39.92,39.83,39.9,170200.0,32.252,32.2601,32.1874,32.2439,170200.0
2013-06-25 09:45:00,39.9,39.91,39.74,39.75,171500.0,32.2439,32.252,32.1146,32.1227,171500.0
2013-06-25 09:50:00,39.75,39.79,39.69,39.73,101800.0,32.1227,32.1551,32.0742,32.1066,101800.0
2013-06-25 09:55:00,39.73,39.75,39.68,39.75,86800.0,32.1066,32.1227,32.0662,32.1227,86800.0
2013-06-25 10:00:00,39.75,39.78,39.62,39.77,141400.0,32.1227,32.147,32.0177,32.1389,141400.0
2013-06-25 10:05:00,39.76,39.8,39.59,39.77,95300.0,32.1308,32.1631,31.9934,32.1389,95300.0
2013-06-25 10:10:00,39.77,39.83,39.7,39.77,113300.0,32.1389,32.1874,32.0823,32.1389,113300.0
2013-06-25 10:15:00,39.77,39.79,39.7,39.73,146500.0,32.1389,32.1551,32.0823,32.1066,146500.0
2013-06-25 10:20:00,39.73,39.88,39.73,39.85,71000.0,32.1066,32.2278,32.1066,32.2035,71000.0
2013-06-25 10:25:00,39.84,39.89,39.81,39.87,121000.0,32.1955,32.2359,32.1712,32.2197,121000.0
2013-06-25 10:30:00,39.86,39.89,39.77,39.79,139700.0,32.2116,32.2359,32.1389,32.1551,139700.0
2013-06-25 10:35:00,39.79,39.84,39.76,39.82,76600.0,32.1551,32.1955,32.1308,32.1793,76600.0
2013-06-25 10:40:00,39.82,39.85,39.79,39.82,139400.0,32.1793,32.2035,32.1551,32.1793,139400.0
2013-06-25 10:45:00,39.82,39.84,39.73,39.76,121800.0,32.1793,32.1955,32.1066,32.1308,121800.0
2013-06-25 10:50:00,39.76,39.81,39.74,39.8,86000.0,32.1308,32.1712,32.1146,32.1631,86000.0
2013-06-25 10:55:00,39.8,39.8,39.74,39.74,96800.0,32.1631,32.1631,32.1146,32.1146,96800.0
2013-06-25 11:00:00,39.75,39.75,39.69,39.74,134600.0,32.1227,32.1227,32.0742,32.1146,134600.0
2013-06-25 11:05:00,39.75,39.83,39.73,39.8,124900.0,32.1227,32.1874,32.1066,32.1631,124900.0
2013-06-25 11:10:00,39.79,39.8,39.69,39.71,140600.0,32.1551,32.1631,32.0742,32.0904,140600.0
2013-06-25 11:15:00,39.72,39.72,39.7,39.71,103000.0,32.0985,32.0985,32.0823,32.0904,103000.0
2013-06-25 11:20:00,39.72,39.78,39.71,39.76,59000.0,32.0985,32.147,32.0904,32.1308,59000.0
2013-06-25 11:25:00,39.75,39.75,39.69,39.71,126000.0,32.1227,32.1227,32.0742,32.0904,126000.0
2013-06-25 11:30:00,39.71,39.75,39.7,39.7,91800.0,32.0904,32.1227,32.0823,32.0823,91800.0
2013-06-25 11:35:00,39.7,39.77,39.7,39.76,55800.0,32.0823,32.1389,32.0823,32.1308,55800.0
2013-06-25 11:40:00,39.76,39.8,39.73,39.75,73300.0,32.1308,32.1631,32.1066,32.1227,73300.0
2013-06-25 11:45:00,39.75,39.75,39.69,39.73,178000.0,32.1227,32.1227,32.0742,32.1066,178000.0
2013-06-25 11:50:00,39.72,39.78,39.72,39.73,130300.0,32.0985,32.147,32.0985,32.1066,130300.0
2013-06-25 11:55:00,39.73,39.81,39.73,39.76,129200.0,32.1066,32.1712,32.1066,32.1308,129200.0
2013-06-25 12:00:00,39.75,39.76,39.73,39.73,62900.0,32.1227,32.1308,32.1066,32.1066,62900.0
2013-06-25 12:05:00,39.74,39.75,39.72,39.73,88100.0,32.1146,32.1227,32.0985,32.1066,88100.0
2013-06-25 12:10:00,39.73,39.73,39.69,39.69,83800.0,32.1066,32.1066,32.0742,32.0742,83800.0
2013-06-25 12:15:00,39.69,39.72,39.65,39.66,82000.0,32.0742,32.0985,32.0419,32.05,82000.0
2013-06-25 12:20:00,39.66,39.67,39.64,39.67,146000.0,32.05,32.0581,32.0338,32.0581,146000.0
2013-06-25 12:25:00,39.66,39.67,39.64,39.64,55700.0,32.05,32.0581,32.0338,32.0338,55700.0
2013-06-25 12:30:00,39.64,39.72,39.63,39.69,83800.0,32.0338,32.0985,32.0258,32.0742,83800.0
2013-06-25 12:35:00,39.69,39.73,39.67,39.72,77500.0,32.0742,32.1066,32.0581,32.0985,77500.0
2013-06-25 12:40:00,39.72,39.76,39.72,39.76,34800.0,32.0985,32.1308,32.0985,32.1308,34800.0
2013-06-25 12:45:00,39.76,39.79,39.76,39.76,50100.0,32.1308,32.1551,32.1308,32.1308,50100.0
2013-06-25 12:50:00,39.76,39.8,39.73,39.74,114900.0,32.1308,32.1631,32.1066,32.1146,114900.0
2013-06-25 12:55:00,39.73,39.73,39.69,39.71,58100.0,32.1066,32.1066,32.0742,32.0904,58100.0
2013-06-25 13:00:00,39.71,39.77,39.71,39.74,46000.0,32.0904,32.1389,32.0904,32.1146,46000.0
2013-06-25 13:05:00,39.74,39.75,39.68,39.69,67300.0,32.1146,32.1227,32.0662,32.0742,67300.0
2013-06-25 13:10:00,39.69,39.69,39.66,39.69,72500.0,32.0742,32.0742,32.05,32.0742,72500.0
2013-06-25 13:15:00,39.7,39.74,39.69,39.71,87700.0,32.0823,32.1146,32.0742,32.0904,87700.0
2013-06-25 13:20:00,39.7,39.71,39.66,39.7,60100.0,32.0823,32.0904,32.05,32.0823,60100.0
2013-06-25 13:25:00,39.7,39.73,39.7,39.72,36800.0,32.0823,32.1066,32.0823,32.0985,36800.0
2013-06-25 13:30:00,39.72,39.75,39.69,39.73,89600.0,32.0985,32.1227,32.0742,32.1066,89600.0
2013-06-25 13:35:00,39.74,39.81,39.74,39.8,45600.0,32.1146,32.1712,32.1146,32.1631,45600.0
2013-06-25 13:40:00,39.8,39.9,39.79,39.84,112500.0,32.1631,32.2439,32.1551,32.1955,112500.0
2013-06-25 13:45:00,39.84,39.84,39.83,39.83,65500.0,32.1955,32.1955,32.1874,32.1874,65500.0
2013-06-25 13:50:00,39.83,39.83,39.77,39.77,38600.0,32.1874,32.1874,32.1389,32.1389,38600.0
2013-06-25 13:55:00,39.78,39.78,39.73,39.74,60900.0,32.147,32.147,32.1066,32.1146,60900.0
2013-06-25 14:00:00,39.74,39.81,39.72,39.8,74000.0,32.1146,32.1712,32.0985,32.1631,74000.0
2013-06-25 14:05:00,39.81,39.83,39.8,39.83,69700.0,32.1712,32.1874,32.1631,32.1874,69700.0
2013-06-25 14:10:00,39.82,39.82,39.79,39.82,73100.0,32.1793,32.1793,32.1551,32.1793,73100.0
2013-06-25 14:15:00,39.82,39.86,39.81,39.84,51900.0,32.1793,32.2116,32.1712,32.1955,51900.0
2013-06-25 14:20:00,39.84,39.84,39.73,39.76,63500.0,32.1955,32.1955,32.1066,32.1308,63500.0
2013-06-25 14:25:00,39.77,39.79,39.73,39.74,73300.0,32.1389,32.1551,32.1066,32.1146,73300.0
2013-06-25 14:30:00,39.74,39.81,39.73,39.8,67500.0,32.1146,32.1712,32.1066,32.1631,67500.0
2013-06-25 14:35:00,39.79,39.84,39.79,39.83,81100.0,32.1551,32.1955,32.1551,32.1874,81100.0
2013-06-25 14:40:00,39.83,39.83,39.75,39.75,75600.0,32.1874,32.1874,32.1227,32.1227,75600.0
2013-06-25 14:45:00,39.75,39.75,39.7,39.7,78400.0,32.1227,32.1227,32.0823,32.0823,78400.0
2013-06-25 14:50:00,39.7,39.7,39.67,39.69,160100.0,32.0823,32.0823,32.0581,32.0742,160100.0
2013-06-25 14:55:00,39.69,39.7,39.64,39.67,139700.0,32.0742,32.0823,32.0338,32.0581,139700.0
2013-06-25 15:00:00,39.67,39.7,39.67,39.67,73800.0,32.0581,32.0823,32.0581,32.0581,73800.0
2013-06-25 15:05:00,39.67,39.7,39.66,39.68,159000.0,32.0581,32.0823,32.05,32.0662,159000.0
2013-06-25 15:10:00,39.67,39.68,39.65,39.65,82000.0,32.0581,32.0662,32.0419,32.0419,82000.0
2013-06-25 15:15:00,39.65,39.69,39.65,39.65,88200.0,32.0419,32.0742,32.0419,32.0419,88200.0
2013-06-25 15:20:00,39.66,39.67,39.65,39.65,96100.0,32.05,32.0581,32.0419,32.0419,96100.0
2013-06-25 15:25:00,39.65,39.7,39.64,39.67,172500.0,32.0419,32.0823,32.0338,32.0581,172500.0
2013-06-25 15:30:00,39.66,39.7,39.65,39.7,133600.0,32.05,32.0823,32.0419,32.0823,133600.0
2013-06-25 15:35:00,39.7,39.73,39.69,39.72,154500.0,32.0823,32.1066,32.0742,32.0985,154500.0
2013-06-25 15:40:00,39.72,39.73,39.61,39.62,284700.0,32.0985,32.1066,32.0096,32.0177,284700.0
2013-06-25 15:45:00,39.62,39.65,39.54,39.57,302300.0,32.0177,32.0419,31.953,31.9773,302300.0
2013-06-25 15:50:00,39.57,39.6,39.54,39.59,296200.0,31.9773,32.0015,31.953,31.9934,296200.0
2013-06-25 15:55:00,39.59,39.59,39.48,39.51,737900.0,31.9934,31.9934,31.9045,31.9288,737900.0
2013-06-26 09:30:00,39.95,40.16,39.95,40.11,122200.0,32.2844,32.4541,32.2844,32.4137,122200.0
2013-06-26 09:35:00,40.11,40.18,40.03,40.18,107300.0,32.4137,32.4702,32.349,32.4702,107300.0
2013-06-26 09:40:00,40.18,40.25,40.17,40.23,134700.0,32.4702,32.5268,32.4621,32.5106,134700.0
2013-06-26 09:45:00,40.23,40.24,40.11,40.24,178000.0,32.5106,32.5187,32.4137,32.5187,178000.0
2013-06-26 09:50:00,40.24,40.35,40.23,40.32,84500.0,32.5187,32.6076,32.5106,32.5834,84500.0
2013-06-26 09:55:00,40.32,40.41,40.28,40.41,59300.0,32.5834,32.6561,32.551,32.6561,59300.0
2013-06-26 10:00:00,40.42,40.48,40.35,40.36,185700.0,32.6642,32.7127,32.6076,32.6157,185700.0
2013-06-26 10:05:00,40.36,40.43,40.36,40.38,107000.0,32.6157,32.6722,32.6157,32.6318,107000.0
2013-06-26 10:10:00,40.39,40.44,40.36,40.41,66700.0,32.6399,32.6803,32.6157,32.6561,66700.0
2013-06-26 10:15:00,40.4,40.41,40.28,40.37,190900.0,32.648,32.6561,32.551,32.6238,190900.0
2013-06-26 10:20:00,40.36,40.43,40.35,40.4,255200.0,32.6157,32.6722,32.6076,32.648,255200.0
2013-06-26 10:25:00,40.41,40.49,40.41,40.46,117800.0,32.6561,32.7207,32.6561,32.6965,117800.0
2013-06-26 10:30:00,40.47,40.48,40.4,40.41,62400.0,32.7046,32.7127,32.648,32.6561,62400.0
2013-06-26 10:35:00,40.4,40.52,40.4,40.52,88700.0,32.648,32.745,32.648,32.745,88700.0
2013-06-26 10:40:00,40.52,40.56,40.5,40.54,833400.0,32.745,32.7773,32.7288,32.7611,833400.0
2013-06-26 10:45:00,40.54,40.59,40.53,40.59,183700.0,32.7611,32.8015,32.7531,32.8015,183700.0
2013-06-26 10:50:00,40.59,40.62,40.57,40.61,86300.0,32.8015,32.8258,32.7854,32.8177,86300.0
2013-06-26 10:55:00,40.61,40.61,40.54,40.59,116500.0,32.8177,32.8177,32.7611,32.8015,116500.0
2013-06-26 11:00:00,40.59,40.59,40.52,40.54,44100.0,32.8015,32.8015,32.745,32.7611,44100.0
2013-06-26 11:05:00,40.53,40.55,40.45,40.55,204500.0,32.7531,32.7692,32.6884,32.7692,204500.0
2013-06-26 11:10:00,40.55,40.56,40.51,40.54,84100.0,32.7692,32.7773,32.7369,32.7611,84100.0
2013-06-26 11:15:00,40.54,40.57,40.54,40.55,82900.0,32.7611,32.7854,32.7611,32.7692,82900.0
2013-06-26 11:20:00,40.55,40.56,40.48,40.52,239700.0,32.7692,32.7773,32.7127,32.745,239700.0
2013-06-26 11:25:00,40.51,40.54,40.49,40.49,44600.0,32.7369,32.7611,32.7207,32.7207,44600.0
2013-06-26 11:30:00,40.49,40.49,40.43,40.47,44100.0,32.7207,32.7207,32.6722,32.7046,44100.0
2013-06-26 11:35:00,40.48,40.48,40.41,40.41,136800.0,32.7127,32.7127,32.6561,32.6561,136800.0
2013-06-26 11:40:00,40.43,40.44,40.4,40.42,95800.0,32.6722,32.6803,32.648,32.6642,95800.0
2013-06-26 11:45:00,40.42,40.45,40.41,40.43,38900.0,32.6642,32.6884,32.6561,32.6722,38900.0
2013-06-26 11:50:00,40.43,40.43,40.39,40.4,57300.0,32.6722,32.6722,32.6399,32.648,57300.0
2013-06-26 11:55:00,40.4,40.43,40.4,40.4,51000.0,32.648,32.6722,32.648,32.648,51000.0
2013-06-26 12:00:00,40.4,40.46,40.37,40.44,105600.0,32.648,32.6965,32.6238,32.6803,105600.0
2013-06-26 12:05:00,40.44,40.45,40.4,40.4,31800.0,32.6803,32.6884,32.648,32.648,31800.0
2013-06-26 12:10:00,40.41,40.44,40.39,40.42,48300.0,32.6561,32.6803,32.6399,32.6642,48300.0
2013-06-26 12:15:00,40.42,40.43,40.39,40.41,43500.0,32.6642,32.6722,32.6399,32.6561,43500.0
2013-06-26 12:20:00,40.41,40.41,40.39,40.41,75200.0,32.6561,32.6561,32.6399,32.6561,75200.0
2013-06-26 12:25:00,40.41,40.46,40.41,40.46,119400.0,32.6561,32.6965,32.6561,32.6965,119400.0
2013-06-26 12:30:00,40.46,40.46,40.43,40.44,34400.0,32.6965,32.6965,32.6722,32.6803,34400.0
2013-06-26 12:35:00,40.44,40.46,40.42,40.45,39900.0,32.6803,32.6965,32.6642,32.6884,39900.0
2013-06-26 12:40:00,40.44,40.47,40.4,40.41,60100.0,32.6803,32.7046,32.648,32.6561,60100.0
2013-06-26 12:45:00,40.4,40.42,40.39,40.42,61900.0,32.648,32.6642,32.6399,32.6642,61900.0
2013-06-26 12:50:00,40.41,40.45,40.41,40.45,13000.0,32.6561,32.6884,32.6561,32.6884,13000.0
2013-06-26 12:55:00,40.46,40.46,40.42,40.44,19400.0,32.6965,32.6965,32.6642,32.6803,19400.0
2013-06-26 13:00:00,40.45,40.47,40.4,40.4,34000.0,32.6884,32.7046,32.648,32.648,34000.0
2013-06-26 13:05:00,40.41,40.45,40.41,40.44,20100.0,32.6561,32.6884,32.6561,32.6803,20100.0
2013-06-26 13:10:00,40.44,40.5,40.44,40.48,95100.0,32.6803,32.7288,32.6803,32.7127,95100.0
2013-06-26 13:15:00,40.48,40.48,40.44,40.44,27600.0,32.7127,32.7127,32.6803,32.6803,27600.0
2013-06-26 13:20:00,40.45,40.46,40.43,40.46,15400.0,32.6884,32.6965,32.6722,32.6965,15400.0
2013-06-26 13:25:00,40.46,40.5,40.45,40.5,55100.0,32.6965,32.7288,32.6884,32.7288,55100.0
2013-06-26 13:30:00,40.49,40.51,40.42,40.45,56500.0,32.7207,32.7369,32.6642,32.6884,56500.0
2013-06-26 13:35:00,40.46,40.47,40.44,40.45,31300.0,32.6965,32.7046,32.6803,32.6884,31300.0
2013-06-26 13:40:00,40.44,40.45,40.4,40.41,47400.0,32.6803,32.6884,32.648,32.6561,47400.0
2013-06-26 13:45:00,40.41,40.43,40.39,40.41,346500.0,32.6561,32.6722,32.6399,32.6561,346500.0
2013-06-26 13:50:00,40.41,40.45,40.39,40.43,63700.0,32.6561,32.6884,32.6399,32.6722,63700.0
2013-06-26 13:55:00,40.44,40.44,40.4,40.4,24900.0,32.6803,32.6803,32.648,32.648,24900.0
2013-06-26 14:00:00,40.41,40.42,40.38,40.39,115500.0,32.6561,32.6642,32.6318,32.6399,115500.0
2013-06-26 14:05:00,40.39,40.39,40.35,40.37,114600.0,32.6399,32.6399,32.6076,32.6238,114600.0
2013-06-26 14:10:00,40.37,40.39,40.34,40.39,124400.0,32.6238,32.6399,32.5995,32.6399,124400.0
2013-06-26 14:15:00,40.39,40.4,40.36,40.37,159400.0,32.6399,32.648,32.6157,32.6238,159400.0
2013-06-26 14:20:00,40.36,40.44,40.36,40.43,174900.0,32.6157,32.6803,32.6157,32.6722,174900.0
2013-06-26 14:25:00,40.44,40.47,40.44,40.44,93400.0,32.6803,32.7046,32.6803,32.6803,93400.0
2013-06-26 14:30:00,40.45,40.47,40.43,40.45,173800.0,32.6884,32.7046,32.6722,32.6884,173800.0
2013-06-26 14:35:00,40.46,40.48,40.44,40.45,117000.0,32.6965,32.7127,32.6803,32.6884,117000.0
2013-06-26 14:40:00,40.46,40.51,40.44,40.49,101700.0,32.6965,32.7369,32.6803,32.7207,101700.0
2013-06-26 14:45:00,40.5,40.52,40.49,40.5,47300.0,32.7288,32.745,32.7207,32.7288,47300.0
2013-06-26 14:50:00,40.51,40.55,40.48,40.55,50400.0,32.7369,32.7692,32.7127,32.7692,50400.0
2013-06-26 14:55:00,40.55,40.59,40.53,40.55,54300.0,32.7692,32.8015,32.7531,32.7692,54300.0
2013-06-26 15:00:00,40.55,40.61,40.55,40.6,84400.0,32.7692,32.8177,32.7692,32.8096,84400.0
2013-06-26 15:05:00,40.6,40.66,40.59,40.61,132400.0,32.8096,32.8581,32.8015,32.8177,132400.0
2013-06-26 15:10:00,40.61,40.65,40.61,40.63,117600.0,32.8177,32.85,32.8177,32.8339,117600.0
2013-06-26 15:15:00,40.61,40.62,40.58,40.58,73600.0,32.8177,32.8258,32.7935,32.7935,73600.0
2013-06-26 15:20:00,40.59,40.62,40.56,40.58,181000.0,32.8015,32.8258,32.7773,32.7935,181000.0
2013-06-26 15:25:00,40.58,40.6,40.53,40.6,98200.0,32.7935,32.8096,32.7531,32.8096,98200.0
2013-06-26 15:30:00,40.6,40.61,40.57,40.58,86600.0,32.8096,32.8177,32.7854,32.7935,86600.0
2013-06-26 15:35:00,40.58,40.58,40.55,40.55,93100.0,32.7935,32.7935,32.7692,32.7692,93100.0
2013-06-26 15:40:00,40.55,40.57,40.52,40.56,131400.0,32.7692,32.7854,32.745,32.7773,131400.0
2013-06-26 15:45:00,40.56,40.59,40.52,40.59,237100.0,32.7773,32.8015,32.745,32.8015,237100.0
2013-06-26 15:50:00,40.58,40.61,40.56,40.59,207400.0,32.7935,32.8177,32.7773,32.8015,207400.0
2013-06-26 15:55:00,40.59,40.6,40.52,40.55,577200.0,32.8015,32.8096,32.745,32.7692,577200.0
2013-06-27 09:30:00,40.75,40.84,40.69,40.72,90200.0,32.9308,33.0036,32.8824,32.9066,90200.0
2013-06-27 09:35:00,40.69,40.96,40.69,40.95,77700.0,32.8824,33.1006,32.8824,33.0925,77700.0
2013-06-27 09:40:00,40.95,41.0,40.86,40.99,111200.0,33.0925,33.1329,33.0197,33.1248,111200.0
2013-06-27 09:45:00,40.99,41.03,40.96,41.01,120600.0,33.1248,33.1571,33.1006,33.141,120600.0
2013-06-27 09:50:00,40.99,41.05,40.92,41.03,115900.0,33.1248,33.1733,33.0682,33.1571,115900.0
2013-06-27 09:55:00,41.03,41.08,40.99,41.04,84100.0,33.1571,33.1975,33.1248,33.1652,84100.0
2013-06-27 10:00:00,41.05,41.09,41.0,41.01,153500.0,33.1733,33.2056,33.1329,33.141,153500.0
2013-06-27 10:05:00,41.02,41.08,41.0,41.02,126200.0,33.149,33.1975,33.1329,33.149,126200.0
2013-06-27 10:10:00,41.01,41.02,40.99,41.02,71800.0,33.141,33.149,33.1248,33.149,71800.0
2013-06-27 10:15:00,41.02,41.13,41.01,41.09,103900.0,33.149,33.2379,33.141,33.2056,103900.0
2013-06-27 10:20:00,41.09,41.15,41.09,41.14,96000.0,33.2056,33.2541,33.2056,33.246,96000.0
2013-06-27 10:25:00,41.15,41.22,41.14,41.17,47400.0,33.2541,33.3107,33.246,33.2703,47400.0
2013-06-27 10:30:00,41.18,41.28,41.16,41.27,128500.0,33.2783,33.3591,33.2622,33.3511,128500.0
2013-06-27 10:35:00,41.27,41.34,41.27,41.33,165000.0,33.3511,33.4076,33.3511,33.3996,165000.0
2013-06-27 10:40:00,41.34,41.36,41.23,41.25,108200.0,33.4076,33.4238,33.3187,33.3349,108200.0
2013-06-27 10:45:00,41.24,41.26,41.15,41.16,79900.0,33.3268,33.343,33.2541,33.2622,79900.0
2013-06-27 10:50:00,41.17,41.28,41.17,41.26,43200.0,33.2703,33.3591,33.2703,33.343,43200.0
2013-06-27 10:55:00,41.26,41.28,41.22,41.26,60400.0,33.343,33.3591,33.3107,33.343,60400.0
2013-06-27 11:00:00,41.26,41.29,41.24,41.29,30000.0,33.343,33.3672,33.3268,33.3672,30000.0
2013-06-27 11:05:00,41.29,41.31,41.26,41.28,78900.0,33.3672,33.3834,33.343,33.3591,78900.0
2013-06-27 11:10:00,41.28,41.28,41.21,41.21,36900.0,33.3591,33.3591,33.3026,33.3026,36900.0
2013-06-27 11:15:00,41.21,41.25,41.2,41.2,46600.0,33.3026,33.3349,33.2945,33.2945,46600.0
2013-06-27 11:20:00,41.19,41.26,41.19,41.21,82200.0,33.2864,33.343,33.2864,33.3026,82200.0
2013-06-27 11:25:00,41.2,41.21,41.15,41.17,43400.0,33.2945,33.3026,33.2541,33.2703,43400.0
2013-06-27 11:30:00,41.16,41.25,41.16,41.25,62500.0,33.2622,33.3349,33.2622,33.3349,62500.0
2013-06-27 11:35:00,41.25,41.3,41.24,41.3,69900.0,33.3349,33.3753,33.3268,33.3753,69900.0
2013-06-27 11:40:00,41.3,41.34,41.29,41.32,108100.0,33.3753,33.4076,33.3672,33.3915,108100.0
2013-06-27 11:45:00,41.31,41.31,41.29,41.29,25900.0,33.3834,33.3834,33.3672,33.3672,25900.0
2013-06-27 11:50:00,41.29,41.33,41.29,41.33,32100.0,33.3672,33.3996,33.3672,33.3996,32100.0
2013-06-27 11:55:00,41.33,41.33,41.32,41.33,50200.0,33.3996,33.3996,33.3915,33.3996,50200.0
2013-06-27 12:00:00,41.32,41.35,41.32,41.34,115600.0,33.3915,33.4157,33.3915,33.4076,115600.0
2013-06-27 12:05:00,41.34,41.35,41.32,41.34,79500.0,33.4076,33.4157,33.3915,33.4076,79500.0
2013-06-27 12:10:00,41.33,41.35,41.32,41.33,45900.0,33.3996,33.4157,33.3915,33.3996,45900.0
2013-06-27 12:15:00,41.33,41.35,41.33,41.34,33900.0,33.3996,33.4157,33.3996,33.4076,33900.0
2013-06-27 12:20:00,41.35,41.35,41.25,41.26,62700.0,33.4157,33.4157,33.3349,33.343,62700.0
2013-06-27 12:25:00,41.25,41.26,41.22,41.24,34600.0,33.3349,33.343,33.3107,33.3268,34600.0
2013-06-27 12:30:00,41.24,41.25,41.22,41.24,33200.0,33.3268,33.3349,33.3107,33.3268,33200.0
2013-06-27 12:35:00,41.24,41.24,41.21,41.23,49300.0,33.3268,33.3268,33.3026,33.3187,49300.0
2013-06-27 12:40:00,41.23,41.24,41.2,41.22,54000.0,33.3187,33.3268,33.2945,33.3107,54000.0
2013-06-27 12:45:00,41.21,41.22,41.18,41.19,41400.0,33.3026,33.3107,33.2783,33.2864,41400.0
2013-06-27 12:50:00,41.19,41.21,41.18,41.21,15300.0,33.2864,33.3026,33.2783,33.3026,15300.0
2013-06-27 12:55:00,41.21,41.26,41.2,41.2,46200.0,33.3026,33.343,33.2945,33.2945,46200.0
2013-06-27 13:00:00,41.2,41.33,41.19,41.32,52800.0,33.2945,33.3996,33.2864,33.3915,52800.0
2013-06-27 13:05:00,41.31,41.31,41.26,41.29,33500.0,33.3834,33.3834,33.343,33.3672,33500.0
2013-06-27 13:10:00,41.29,41.31,41.25,41.28,39600.0,33.3672,33.3834,33.3349,33.3591,39600.0
2013-06-27 13:15:00,41.29,41.34,41.29,41.33,36300.0,33.3672,33.4076,33.3672,33.3996,36300.0
2013-06-27 13:20:00,41.33,41.34,41.27,41.29,31500.0,33.3996,33.4076,33.3511,33.3672,31500.0
2013-06-27 13:25:00,41.28,41.33,41.28,41.3,34600.0,33.3591,33.3996,33.3591,33.3753,34600.0
2013-06-27 13:30:00,41.31,41.36,41.31,41.36,29600.0,33.3834,33.4238,33.3834,33.4238,29600.0
2013-06-27 13:35:00,41.36,41.38,41.34,41.35,33800.0,33.4238,33.44,33.4076,33.4157,33800.0
2013-06-27 13:40:00,41.34,41.35,41.3,41.3,18800.0,33.4076,33.4157,33.3753,33.3753,18800.0
2013-06-27 13:45:00,41.3,41.37,41.3,41.36,42900.0,33.3753,33.4319,33.3753,33.4238,42900.0
2013-06-27 13:50:00,41.36,41.38,41.35,41.38,40900.0,33.4238,33.44,33.4157,33.44,40900.0
2013-06-27 13:55:00,41.37,41.38,41.29,41.3,49800.0,33.4319,33.44,33.3672,33.3753,49800.0
2013-06-27 14:00:00,41.3,41.3,41.21,41.22,45400.0,33.3753,33.3753,33.3026,33.3107,45400.0
2013-06-27 14:05:00,41.23,41.23,41.15,41.16,90400.0,33.3187,33.3187,33.2541,33.2622,90400.0
2013-06-27 14:10:00,41.15,41.24,41.15,41.24,72100.0,33.2541,33.3268,33.2541,33.3268,72100.0
2013-06-27 14:15:00,41.23,41.28,41.21,41.27,108200.0,33.3187,33.3591,33.3026,33.3511,108200.0
2013-06-27 14:20:00,41.28,41.31,41.23,41.26,64100.0,33.3591,33.3834,33.3187,33.343,64100.0
2013-06-27 14:25:00,41.25,41.33,41.24,41.31,40500.0,33.3349,33.3996,33.3268,33.3834,40500.0
2013-06-27 14:30:00,41.31,41.36,41.3,41.31,55600.0,33.3834,33.4238,33.3753,33.3834,55600.0
2013-06-27 14:35:00,41.31,41.34,41.27,41.27,32300.0,33.3834,33.4076,33.3511,33.3511,32300.0
2013-06-27 14:40:00,41.27,41.3,41.22,41.24,36400.0,33.3511,33.3753,33.3107,33.3268,36400.0
2013-06-27 14:45:00,41.23,41.26,41.19,41.25,72100.0,33.3187,33.343,33.2864,33.3349,72100.0
2013-06-27 14:50:00,41.25,41.25,41.2,41.21,47700.0,33.3349,33.3349,33.2945,33.3026,47700.0
2013-06-27 14:55:00,41.2,41.21,41.16,41.2,61700.0,33.2945,33.3026,33.2622,33.2945,61700.0
2013-06-27 15:00:00,41.2,41.2,41.13,41.15,35900.0,33.2945,33.2945,33.2379,33.2541,35900.0
2013-06-27 15:05:00,41.15,41.17,41.11,41.13,52100.0,33.2541,33.2703,33.2218,33.2379,52100.0
2013-06-27 15:10:00,41.13,41.17,41.13,41.15,32100.0,33.2379,33.2703,33.2379,33.2541,32100.0
2013-06-27 15:15:00,41.14,41.15,41.13,41.14,34000.0,33.246,33.2541,33.2379,33.246,34000.0
2013-06-27 15:20:00,41.14,41.14,41.11,41.13,45700.0,33.246,33.246,33.2218,33.2379,45700.0
2013-06-27 15:25:00,41.12,41.17,41.12,41.17,46000.0,33.2299,33.2703,33.2299,33.2703,46000.0
2013-06-27 15:30:00,41.17,41.18,41.1,41.11,55300.0,33.2703,33.2783,33.2137,33.2218,55300.0
2013-06-27 15:35:00,41.1,41.1,41.07,41.07,104200.0,33.2137,33.2137,33.1894,33.1894,104200.0
2013-06-27 15:40:00,41.07,41.13,41.07,41.13,137000.0,33.1894,33.2379,33.1894,33.2379,137000.0
2013-06-27 15:45:00,41.11,41.12,41.06,41.12,255500.0,33.2218,33.2299,33.1814,33.2299,255500.0
2013-06-27 15:50:00,41.11,41.12,41.07,41.12,171800.0,33.2218,33.2299,33.1894,33.2299,171800.0
2013-06-27 15:55:00,41.11,41.21,41.06,41.13,870900.0,33.2218,33.3026,33.1814,33.2379,870900.0
2013-06-28 09:30:00,41.08,41.09,40.78,41.05,130200.0,33.1975,33.2056,32.9551,33.1733,130200.0
2013-06-28 09:35:00,41.04,41.05,40.96,40.99,61200.0,33.1652,33.1733,33.1006,33.1248,61200.0
2013-06-28 09:40:00,40.99,41.1,40.95,41.1,95400.0,33.1248,33.2137,33.0925,33.2137,95400.0
2013-06-28 09:45:00,41.1,41.1,40.91,40.91,52500.0,33.2137,33.2137,33.0601,33.0601,52500.0
2013-06-28 09:50:00,40.91,40.92,40.81,40.82,96000.0,33.0601,33.0682,32.9793,32.9874,96000.0
2013-06-28 09:55:00,40.81,40.81,40.7,40.72,100800.0,32.9793,32.9793,32.8904,32.9066,100800.0
2013-06-28 10:00:00,40.72,40.98,40.72,40.98,253000.0,32.9066,33.1167,32.9066,33.1167,253000.0
2013-06-28 10:05:00,40.96,41.09,40.92,41.08,91400.0,33.1006,33.2056,33.0682,33.1975,91400.0
2013-06-28 10:10:00,41.09,41.1,41.03,41.09,98300.0,33.2056,33.2137,33.1571,33.2056,98300.0
2013-06-28 10:15:00,41.1,41.19,41.09,41.15,124700.0,33.2137,33.2864,33.2056,33.2541,124700.0
2013-06-28 10:20:00,41.14,41.14,41.04,41.08,64700.0,33.246,33.246,33.1652,33.1975,64700.0
2013-06-28 10:25:00,41.08,41.09,41.0,41.02,67500.0,33.1975,33.2056,33.1329,33.149,67500.0
2013-06-28 10:30:00,41.02,41.11,41.0,41.09,74300.0,33.149,33.2218,33.1329,33.2056,74300.0
2013-06-28 10:35:00,41.09,41.17,41.09,41.15,104200.0,33.2056,33.2703,33.2056,33.2541,104200.0
2013-06-28 10:40:00,41.14,41.17,41.07,41.07,70300.0,33.246,33.2703,33.1894,33.1894,70300.0
2013-06-28 10:45:00,41.06,41.07,41.0,41.01,46600.0,33.1814,33.1894,33.1329,33.141,46600.0
2013-06-28 10:50:00,41.0,41.08,40.98,41.08,75900.0,33.1329,33.1975,33.1167,33.1975,75900.0
2013-06-28 10:55:00,41.08,41.14,41.07,41.09,86700.0,33.1975,33.246,33.1894,33.2056,86700.0
2013-06-28 11:00:00,41.08,41.13,41.05,41.13,38200.0,33.1975,33.2379,33.1733,33.2379,38200.0
2013-06-28 11:05:00,41.12,41.18,41.1,41.1,58600.0,33.2299,33.2783,33.2137,33.2137,58600.0
2013-06-28 11:10:00,41.1,41.14,41.08,41.08,53200.0,33.2137,33.246,33.1975,33.1975,53200.0
2013-06-28 11:15:00,41.08,41.11,41.05,41.07,79800.0,33.1975,33.2218,33.1733,33.1894,79800.0
2013-06-28 11:20:00,41.07,41.1,41.06,41.09,48900.0,33.1894,33.2137,33.1814,33.2056,48900.0
2013-06-28 11:25:00,41.09,41.15,41.08,41.11,107700.0,33.2056,33.2541,33.1975,33.2218,107700.0
2013-06-28 11:30:00,41.11,41.19,41.11,41.14,90800.0,33.2218,33.2864,33.2218,33.246,90800.0
2013-06-28 11:35:00,41.14,41.26,41.13,41.25,114900.0,33.246,33.343,33.2379,33.3349,114900.0
2013-06-28 11:40:00,41.25,41.25,41.2,41.23,87700.0,33.3349,33.3349,33.2945,33.3187,87700.0
2013-06-28 11:45:00,41.24,41.29,41.22,41.27,72500.0,33.3268,33.3672,33.3107,33.3511,72500.0
2013-06-28 11:50:00,41.27,41.3,41.13,41.15,116000.0,33.3511,33.3753,33.2379,33.2541,116000.0
2013-06-28 11:55:00,41.15,41.15,41.11,41.14,56300.0,33.2541,33.2541,33.2218,33.246,56300.0
2013-06-28 12:00:00,41.13,41.13,41.02,41.04,38000.0,33.2379,33.2379,33.149,33.1652,38000.0
2013-06-28 12:05:00,41.04,41.05,40.99,40.99,68500.0,33.1652,33.1733,33.1248,33.1248,68500.0
2013-06-28 12:10:00,40.99,41.03,40.99,41.02,67600.0,33.1248,33.1571,33.1248,33.149,67600.0
2013-06-28 12:15:00,41.01,41.02,40.98,40.99,53700.0,33.141,33.149,33.1167,33.1248,53700.0
2013-06-28 12:20:00,40.99,41.0,40.89,40.91,52600.0,33.1248,33.1329,33.044,33.0601,52600.0
2013-06-28 12:25:00,40.91,40.94,40.89,40.94,33000.0,33.0601,33.0844,33.044,33.0844,33000.0
2013-06-28 12:30:00,40.94,40.98,40.91,40.97,48300.0,33.0844,33.1167,33.0601,33.1086,48300.0
2013-06-28 12:35:00,40.96,41.0,40.96,40.99,41800.0,33.1006,33.1329,33.1006,33.1248,41800.0
2013-06-28 12:40:00,40.98,40.98,40.96,40.97,37900.0,33.1167,33.1167,33.1006,33.1086,37900.0
2013-06-28 12:45:00,40.96,40.96,40.91,40.95,45400.0,33.1006,33.1006,33.0601,33.0925,45400.0
2013-06-28 12:50:00,40.94,40.95,40.91,40.95,55400.0,33.0844,33.0925,33.0601,33.0925,55400.0
2013-06-28 12:55:00,40.95,40.98,40.93,40.94,41700.0,33.0925,33.1167,33.0763,33.0844,41700.0
2013-06-28 13:00:00,40.94,40.96,40.92,40.96,26100.0,33.0844,33.1006,33.0682,33.1006,26100.0
2013-06-28 13:05:00,40.96,41.01,40.94,41.01,47700.0,33.1006,33.141,33.0844,33.141,47700.0
2013-06-28 13:10:00,41.0,41.02,40.96,40.97,51100.0,33.1329,33.149,33.1006,33.1086,51100.0
2013-06-28 13:15:00,40.97,41.01,40.95,40.99,46200.0,33.1086,33.141,33.0925,33.1248,46200.0
2013-06-28 13:20:00,41.0,41.06,40.99,41.05,31000.0,33.1329,33.1814,33.1248,33.1733,31000.0
2013-06-28 13:25:00,41.05,41.06,41.02,41.04,22100.0,33.1733,33.1814,33.149,33.1652,22100.0
2013-06-28 13:30:00,41.05,41.09,41.05,41.08,14400.0,33.1733,33.2056,33.1733,33.1975,14400.0
2013-06-28 13:35:00,41.09,41.12,41.09,41.1,19900.0,33.2056,33.2299,33.2056,33.2137,19900.0
2013-06-28 13:40:00,41.1,41.14,41.1,41.14,30700.0,33.2137,33.246,33.2137,33.246,30700.0
2013-06-28 13:45:00,41.13,41.15,41.11,41.11,19400.0,33.2379,33.2541,33.2218,33.2218,19400.0
2013-06-28 13:50:00,41.12,41.12,41.04,41.06,68000.0,33.2299,33.2299,33.1652,33.1814,68000.0
2013-06-28 13:55:00,41.06,41.08,41.04,41.05,40500.0,33.1814,33.1975,33.1652,33.1733,40500.0
2013-06-28 14:00:00,41.05,41.09,41.04,41.05,24700.0,33.1733,33.2056,33.1652,33.1733,24700.0
2013-06-28 14:05:00,41.06,41.14,41.05,41.13,52300.0,33.1814,33.246,33.1733,33.2379,52300.0
2013-06-28 14:10:00,41.13,41.17,41.13,41.13,17000.0,33.2379,33.2703,33.2379,33.2379,17000.0
2013-06-28 14:15:00,41.13,41.15,41.12,41.15,36500.0,33.2379,33.2541,33.2299,33.2541,36500.0
2013-06-28 14:20:00,41.15,41.15,41.13,41.15,42200.0,33.2541,33.2541,33.2379,33.2541,42200.0
2013-06-28 14:25:00,41.15,41.16,41.13,41.14,48300.0,33.2541,33.2622,33.2379,33.246,48300.0
2013-06-28 14:30:00,41.14,41.21,41.14,41.21,53200.0,33.246,33.3026,33.246,33.3026,53200.0
2013-06-28 14:35:00,41.2,41.22,41.19,41.2,39800.0,33.2945,33.3107,33.2864,33.2945,39800.0
2013-06-28 14:40:00,41.2,41.21,41.12,41.13,78700.0,33.2945,33.3026,33.2299,33.2379,78700.0
2013-06-28 14:45:00,41.13,41.14,41.09,41.1,54400.0,33.2379,33.246,33.2056,33.2137,54400.0
2013-06-28 14:50:00,41.1,41.13,41.09,41.13,44100.0,33.2137,33.2379,33.2056,33.2379,44100.0
2013-06-28 14:55:00,41.12,41.15,41.1,41.15,83400.0,33.2299,33.2541,33.2137,33.2541,83400.0
2013-06-28 15:00:00,41.14,41.14,41.05,41.05,58600.0,33.246,33.246,33.1733,33.1733,58600.0
2013-06-28 15:05:00,41.05,41.08,41.03,41.05,57800.0,33.1733,33.1975,33.1571,33.1733,57800.0
2013-06-28 15:10:00,41.05,41.07,41.03,41.05,78500.0,33.1733,33.1894,33.1571,33.1733,78500.0
2013-06-28 15:15:00,41.06,41.1,41.05,41.08,71500.0,33.1814,33.2137,33.1733,33.1975,71500.0
2013-06-28 15:20:00,41.09,41.12,41.03,41.05,59200.0,33.2056,33.2299,33.1571,33.1733,59200.0
2013-06-28 15:25:00,41.04,41.07,41.02,41.04,90700.0,33.1652,33.1894,33.149,33.1652,90700.0
2013-06-28 15:30:00,41.04,41.13,41.03,41.12,122000.0,33.1652,33.2379,33.1571,33.2299,122000.0
2013-06-28 15:35:00,41.12,41.13,41.1,41.12,58100.0,33.2299,33.2379,33.2137,33.2299,58100.0
2013-06-28 15:40:00,41.12,41.15,41.11,41.13,88100.0,33.2299,33.2541,33.2218,33.2379,88100.0
2013-06-28 15:45:00,41.13,41.19,41.08,41.1,188300.0,33.2379,33.2864,33.1975,33.2137,188300.0
2013-06-28 15:50:00,41.09,41.11,41.03,41.05,283400.0,33.2056,33.2218,33.1571,33.1733,283400.0
2013-06-28 15:55:00,41.04,41.04,40.88,40.89,842500.0,33.1652,33.1652,33.0359,33.044,842500.0
2013-07-01 09:30:00,41.19,41.34,41.17,41.21,106500.0,33.2864,33.4076,33.2703,33.3026,106500.0
2013-07-01 09:35:00,41.21,41.26,41.03,41.04,52000.0,33.3026,33.343,33.1571,33.1652,52000.0
2013-07-01 09:40:00,41.05,41.19,41.05,41.19,81900.0,33.1733,33.2864,33.1733,33.2864,81900.0
2013-07-01 09:45:00,41.19,41.21,41.01,41.17,80100.0,33.2864,33.3026,33.141,33.2703,80100.0
2013-07-01 09:50:00,41.17,41.22,41.11,41.16,76000.0,33.2703,33.3107,33.2218,33.2622,76000.0
2013-07-01 09:55:00,41.15,41.28,41.15,41.23,62200.0,33.2541,33.3591,33.2541,33.3187,62200.0
2013-07-01 10:00:00,41.25,41.4,41.21,41.33,97300.0,33.3349,33.4561,33.3026,33.3996,97300.0
2013-07-01 10:05:00,41.32,41.42,41.32,41.37,60400.0,33.3915,33.4723,33.3915,33.4319,60400.0
2013-07-01 10:10:00,41.38,41.41,41.34,41.4,44500.0,33.44,33.4642,33.4076,33.4561,44500.0
2013-07-01 10:15:00,41.4,41.41,41.31,41.36,57900.0,33.4561,33.4642,33.3834,33.4238,57900.0
2013-07-01 10:20:00,41.36,41.36,41.28,41.31,36000.0,33.4238,33.4238,33.3591,33.3834,36000.0
2013-07-01 10:25:00,41.32,41.37,41.31,41.32,33600.0,33.3915,33.4319,33.3834,33.3915,33600.0
2013-07-01 10:30:00,41.32,41.37,41.32,41.36,27600.0,33.3915,33.4319,33.3915,33.4238,27600.0
2013-07-01 10:35:00,41.36,41.37,41.32,41.33,27400.0,33.4238,33.4319,33.3915,33.3996,27400.0
2013-07-01 10:40:00,41.33,41.33,41.29,41.31,25900.0,33.3996,33.3996,33.3672,33.3834,25900.0
2013-07-01 10:45:00,41.31,41.32,41.27,41.3,46000.0,33.3834,33.3915,33.3511,33.3753,46000.0
2013-07-01 10:50:00,41.3,41.35,41.29,41.35,79200.0,33.3753,33.4157,33.3672,33.4157,79200.0
2013-07-01 10:55:00,41.34,41.4,41.32,41.33,56000.0,33.4076,33.4561,33.3915,33.3996,56000.0
2013-07-01 11:00:00,41.31,41.32,41.26,41.3,63400.0,33.3834,33.3915,33.343,33.3753,63400.0
2013-07-01 11:05:00,41.31,41.36,41.28,41.35,27100.0,33.3834,33.4238,33.3591,33.4157,27100.0
2013-07-01 11:10:00,41.36,41.38,41.33,41.36,41800.0,33.4238,33.44,33.3996,33.4238,41800.0
2013-07-01 11:15:00,41.35,41.4,41.33,41.38,36500.0,33.4157,33.4561,33.3996,33.44,36500.0
2013-07-01 11:20:00,41.37,41.39,41.34,41.39,32700.0,33.4319,33.448,33.4076,33.448,32700.0
2013-07-01 11:25:00,41.38,41.39,41.34,41.36,30200.0,33.44,33.448,33.4076,33.4238,30200.0
2013-07-01 11:30:00,41.36,41.41,41.35,41.41,80000.0,33.4238,33.4642,33.4157,33.4642,80000.0
2013-07-01 11:35:00,41.41,41.43,41.37,41.37,62600.0,33.4642,33.4804,33.4319,33.4319,62600.0
2013-07-01 11:40:00,41.37,41.4,41.33,41.37,20200.0,33.4319,33.4561,33.3996,33.4319,20200.0
2013-07-01 11:45:00,41.38,41.4,41.34,41.39,49800.0,33.44,33.4561,33.4076,33.448,49800.0
2013-07-01 11:50:00,41.38,41.42,41.36,41.36,35300.0,33.44,33.4723,33.4238,33.4238,35300.0
2013-07-01 11:55:00,41.35,41.39,41.34,41.37,20900.0,33.4157,33.448,33.4076,33.4319,20900.0
2013-07-01 12:00:00,41.38,41.38,41.34,41.35,27200.0,33.44,33.44,33.4076,33.4157,27200.0
2013-07-01 12:05:00,41.34,41.38,41.33,41.38,31000.0,33.4076,33.44,33.3996,33.44,31000.0
2013-07-01 12:10:00,41.38,41.39,41.33,41.36,28900.0,33.44,33.448,33.3996,33.4238,28900.0
2013-07-01 12:15:00,41.36,41.4,41.34,41.35,48200.0,33.4238,33.4561,33.4076,33.4157,48200.0
2013-07-01 12:20:00,41.35,41.37,41.32,41.32,46400.0,33.4157,33.4319,33.3915,33.3915,46400.0
2013-07-01 12:25:00,41.32,41.33,41.26,41.27,44000.0,33.3915,33.3996,33.343,33.3511,44000.0
2013-07-01 12:30:00,41.27,41.27,41.23,41.27,36900.0,33.3511,33.3511,33.3187,33.3511,36900.0
2013-07-01 12:35:00,41.27,41.31,41.25,41.25,30100.0,33.3511,33.3834,33.3349,33.3349,30100.0
2013-07-01 12:40:00,41.25,41.27,41.21,41.21,21400.0,33.3349,33.3511,33.3026,33.3026,21400.0
2013-07-01 12:45:00,41.21,41.27,41.19,41.26,26800.0,33.3026,33.3511,33.2864,33.343,26800.0
2013-07-01 12:50:00,41.25,41.27,41.22,41.24,41100.0,33.3349,33.3511,33.3107,33.3268,41100.0
2013-07-01 12:55:00,41.24,41.27,41.23,41.23,26000.0,33.3268,33.3511,33.3187,33.3187,26000.0
2013-07-01 13:00:00,41.23,41.28,41.22,41.27,38600.0,33.3187,33.3591,33.3107,33.3511,38600.0
2013-07-01 13:05:00,41.27,41.27,41.21,41.21,23300.0,33.3511,33.3511,33.3026,33.3026,23300.0
2013-07-01 13:10:00,41.22,41.22,41.16,41.17,28600.0,33.3107,33.3107,33.2622,33.2703,28600.0
2013-07-01 13:15:00,41.17,41.21,41.17,41.2,23500.0,33.2703,33.3026,33.2703,33.2945,23500.0
2013-07-01 13:20:00,41.2,41.21,41.17,41.2,16800.0,33.2945,33.3026,33.2703,33.2945,16800.0
2013-07-01 13:25:00,41.2,41.22,41.18,41.18,11800.0,33.2945,33.3107,33.2783,33.2783,11800.0
2013-07-01 13:30:00,41.18,41.21,41.17,41.18,23200.0,33.2783,33.3026,33.2703,33.2783,23200.0
2013-07-01 13:35:00,41.19,41.2,41.16,41.16,23500.0,33.2864,33.2945,33.2622,33.2622,23500.0
2013-07-01 13:40:00,41.16,41.2,41.05,41.06,87000.0,33.2622,33.2945,33.1733,33.1814,87000.0
2013-07-01 13:45:00,41.06,41.1,41.03,41.04,65000.0,33.1814,33.2137,33.1571,33.1652,65000.0
2013-07-01 13:50:00,41.03,41.03,41.0,41.03,41000.0,33.1571,33.1571,33.1329,33.1571,41000.0
2013-07-01 13:55:00,41.02,41.02,40.98,40.99,71700.0,33.149,33.149,33.1167,33.1248,71700.0
2013-07-01 14:00:00,40.99,41.1,40.99,41.09,47300.0,33.1248,33.2137,33.1248,33.2056,47300.0
2013-07-01 14:05:00,41.09,41.14,41.09,41.13,34300.0,33.2056,33.246,33.2056,33.2379,34300.0
2013-07-01 14:10:00,41.13,41.13,41.05,41.07,35000.0,33.2379,33.2379,33.1733,33.1894,35000.0
2013-07-01 14:15:00,41.07,41.09,41.04,41.09,33100.0,33.1894,33.2056,33.1652,33.2056,33100.0
2013-07-01 14:20:00,41.09,41.12,41.05,41.05,49700.0,33.2056,33.2299,33.1733,33.1733,49700.0
2013-07-01 14:25:00,41.05,41.11,41.05,41.11,58100.0,33.1733,33.2218,33.1733,33.2218,58100.0
2013-07-01 14:30:00,41.11,41.13,41.09,41.09,34500.0,33.2218,33.2379,33.2056,33.2056,34500.0
2013-07-01 14:35:00,41.09,41.13,41.07,41.11,43100.0,33.2056,33.2379,33.1894,33.2218,43100.0
2013-07-01 14:40:00,41.11,41.18,41.1,41.17,37300.0,33.2218,33.2783,33.2137,33.2703,37300.0
2013-07-01 14:45:00,41.18,41.18,41.08,41.09,58600.0,33.2783,33.2783,33.1975,33.2056,58600.0
2013-07-01 14:50:00,41.09,41.17,41.08,41.16,33200.0,33.2056,33.2703,33.1975,33.2622,33200.0
2013-07-01 14:55:00,41.16,41.18,41.14,41.16,32200.0,33.2622,33.2783,33.246,33.2622,32200.0
2013-07-01 15:00:00,41.17,41.21,41.15,41.2,46900.0,33.2703,33.3026,33.2541,33.2945,46900.0
2013-07-01 15:05:00,41.19,41.2,41.11,41.12,40000.0,33.2864,33.2945,33.2218,33.2299,40000.0
2013-07-01 15:10:00,41.12,41.17,41.11,41.15,43700.0,33.2299,33.2703,33.2218,33.2541,43700.0
2013-07-01 15:15:00,41.15,41.16,41.13,41.13,39700.0,33.2541,33.2622,33.2379,33.2379,39700.0
2013-07-01 15:20:00,41.13,41.16,41.09,41.11,90100.0,33.2379,33.2622,33.2056,33.2218,90100.0
2013-07-01 15:25:00,41.11,41.13,41.02,41.02,46400.0,33.2218,33.2379,33.149,33.149,46400.0
2013-07-01 15:30:00,41.03,41.05,40.99,41.02,110700.0,33.1571,33.1733,33.1248,33.149,110700.0
2013-07-01 15:35:00,41.03,41.03,40.96,40.98,66000.0,33.1571,33.1571,33.1006,33.1167,66000.0
2013-07-01 15:40:00,40.98,41.01,40.95,41.01,207800.0,33.1167,33.141,33.0925,33.141,207800.0
2013-07-01 15:45:00,41.0,41.04,40.97,41.0,168900.0,33.1329,33.1652,33.1086,33.1329,168900.0
2013-07-01 15:50:00,41.0,41.09,41.0,41.09,158800.0,33.1329,33.2056,33.1329,33.2056,158800.0
2013-07-01 15:55:00,41.09,41.12,41.06,41.07,272700.0,33.2056,33.2299,33.1814,33.1894,272700.0
2013-07-02 09:30:00,41.45,42.12,41.34,42.07,404500.0,33.4965,34.038,33.4076,33.9976,404500.0
2013-07-02 09:35:00,42.07,42.38,41.97,42.36,288500.0,33.9976,34.2481,33.9168,34.2319,288500.0
2013-07-02 09:40:00,42.36,42.4,42.18,42.22,294200.0,34.2319,34.2642,34.0865,34.1188,294200.0
2013-07-02 09:45:00,42.22,42.34,42.16,42.32,171600.0,34.1188,34.2158,34.0703,34.1996,171600.0
2013-07-02 09:50:00,42.32,42.44,42.31,42.38,181900.0,34.1996,34.2966,34.1915,34.2481,181900.0
2013-07-02 09:55:00,42.39,42.62,42.39,42.57,267000.0,34.2562,34.442,34.2562,34.4016,267000.0
2013-07-02 10:00:00,42.57,42.64,42.41,42.46,283400.0,34.4016,34.4582,34.2723,34.3127,283400.0
2013-07-02 10:05:00,42.46,42.64,42.46,42.56,217100.0,34.3127,34.4582,34.3127,34.3935,217100.0
2013-07-02 10:10:00,42.55,42.72,42.49,42.62,169400.0,34.3855,34.5228,34.337,34.442,169400.0
2013-07-02 10:15:00,42.62,42.71,42.62,42.7,126000.0,34.442,34.5148,34.442,34.5067,126000.0
2013-07-02 10:20:00,42.7,42.83,42.7,42.75,179200.0,34.5067,34.6117,34.5067,34.5471,179200.0
2013-07-02 10:25:00,42.75,42.8,42.67,42.75,129600.0,34.5471,34.5875,34.4824,34.5471,129600.0
2013-07-02 10:30:00,42.76,42.8,42.63,42.75,413500.0,34.5552,34.5875,34.4501,34.5471,413500.0
2013-07-02 10:35:00,42.75,42.77,42.61,42.63,216000.0,34.5471,34.5632,34.4339,34.4501,216000.0
2013-07-02 10:40:00,42.63,42.76,42.63,42.65,297000.0,34.4501,34.5552,34.4501,34.4663,297000.0
2013-07-02 10:45:00,42.65,42.77,42.63,42.77,150000.0,34.4663,34.5632,34.4501,34.5632,150000.0
2013-07-02 10:50:00,42.75,42.8,42.73,42.79,88500.0,34.5471,34.5875,34.5309,34.5794,88500.0
2013-07-02 10:55:00,42.8,42.84,42.67,42.68,110000.0,34.5875,34.6198,34.4824,34.4905,110000.0
2013-07-02 11:00:00,42.67,42.7,42.6,42.62,129500.0,34.4824,34.5067,34.4259,34.442,129500.0
2013-07-02 11:05:00,42.62,42.68,42.58,42.58,124300.0,34.442,34.4905,34.4097,34.4097,124300.0
2013-07-02 11:10:00,42.58,42.59,42.55,42.56,49800.0,34.4097,34.4178,34.3855,34.3935,49800.0
2013-07-02 11:15:00,42.55,42.68,42.55,42.66,81300.0,34.3855,34.4905,34.3855,34.4744,81300.0
2013-07-02 11:20:00,42.65,42.67,42.55,42.57,49900.0,34.4663,34.4824,34.3855,34.4016,49900.0
2013-07-02 11:25:00,42.56,42.59,42.53,42.57,93000.0,34.3935,34.4178,34.3693,34.4016,93000.0
2013-07-02 11:30:00,42.57,42.62,42.55,42.58,29700.0,34.4016,34.442,34.3855,34.4097,29700.0
2013-07-02 11:35:00,42.59,42.63,42.58,42.59,39500.0,34.4178,34.4501,34.4097,34.4178,39500.0
2013-07-02 11:40:00,42.59,42.72,42.54,42.71,84300.0,34.4178,34.5228,34.3774,34.5148,84300.0
2013-07-02 11:45:00,42.72,42.72,42.6,42.61,84500.0,34.5228,34.5228,34.4259,34.4339,84500.0
2013-07-02 11:50:00,42.61,42.63,42.56,42.58,86500.0,34.4339,34.4501,34.3935,34.4097,86500.0
2013-07-02 11:55:00,42.58,42.62,42.56,42.6,160900.0,34.4097,34.442,34.3935,34.4259,160900.0
2013-07-02 12:00:00,42.6,42.67,42.59,42.65,52300.0,34.4259,34.4824,34.4178,34.4663,52300.0
2013-07-02 12:05:00,42.65,42.68,42.63,42.63,195900.0,34.4663,34.4905,34.4501,34.4501,195900.0
2013-07-02 12:10:00,42.62,42.64,42.51,42.53,133200.0,34.442,34.4582,34.3531,34.3693,133200.0
2013-07-02 12:15:00,42.53,42.53,42.43,42.5,167700.0,34.3693,34.3693,34.2885,34.3451,167700.0
2013-07-02 12:20:00,42.49,42.5,42.42,42.49,144200.0,34.337,34.3451,34.2804,34.337,144200.0
2013-07-02 12:25:00,42.48,42.53,42.48,42.51,26700.0,34.3289,34.3693,34.3289,34.3531,26700.0
2013-07-02 12:30:00,42.51,42.56,42.49,42.54,47600.0,34.3531,34.3935,34.337,34.3774,47600.0
2013-07-02 12:35:00,42.55,42.55,42.47,42.49,30900.0,34.3855,34.3855,34.3208,34.337,30900.0
2013-07-02 12:40:00,42.5,42.51,42.41,42.41,62100.0,34.3451,34.3531,34.2723,34.2723,62100.0
2013-07-02 12:45:00,42.41,42.46,42.39,42.45,74100.0,34.2723,34.3127,34.2562,34.3046,74100.0
2013-07-02 12:50:00,42.45,42.49,42.43,42.47,70800.0,34.3046,34.337,34.2885,34.3208,70800.0
2013-07-02 12:55:00,42.47,42.55,42.47,42.49,115100.0,34.3208,34.3855,34.3208,34.337,115100.0
2013-07-02 13:00:00,42.49,42.52,42.48,42.5,90300.0,34.337,34.3612,34.3289,34.3451,90300.0
2013-07-02 13:05:00,42.5,42.53,42.49,42.5,66600.0,34.3451,34.3693,34.337,34.3451,66600.0
2013-07-02 13:10:00,42.5,42.52,42.47,42.5,110900.0,34.3451,34.3612,34.3208,34.3451,110900.0
2013-07-02 13:15:00,42.5,42.51,42.46,42.5,58000.0,34.3451,34.3531,34.3127,34.3451,58000.0
2013-07-02 13:20:00,42.5,42.52,42.49,42.5,95300.0,34.3451,34.3612,34.337,34.3451,95300.0
2013-07-02 13:25:00,42.5,42.52,42.47,42.5,121000.0,34.3451,34.3612,34.3208,34.3451,121000.0
2013-07-02 13:30:00,42.49,42.51,42.47,42.49,65200.0,34.337,34.3531,34.3208,34.337,65200.0
2013-07-02 13:35:00,42.49,42.5,42.4,42.41,71200.0,34.337,34.3451,34.2642,34.2723,71200.0
2013-07-02 13:40:00,42.41,42.46,42.41,42.43,88700.0,34.2723,34.3127,34.2723,34.2885,88700.0
2013-07-02 13:45:00,42.43,42.49,42.43,42.48,68600.0,34.2885,34.337,34.2885,34.3289,68600.0
2013-07-02 13:50:00,42.49,42.51,42.48,42.5,117500.0,34.337,34.3531,34.3289,34.3451,117500.0
2013-07-02 13:55:00,42.49,42.52,42.47,42.51,66800.0,34.337,34.3612,34.3208,34.3531,66800.0
2013-07-02 14:00:00,42.51,42.52,42.42,42.47,106100.0,34.3531,34.3612,34.2804,34.3208,106100.0
2013-07-02 14:05:00,42.47,42.47,42.32,42.32,171200.0,34.3208,34.3208,34.1996,34.1996,171200.0
2013-07-02 14:10:00,42.32,42.33,42.26,42.33,151600.0,34.1996,34.2077,34.1511,34.2077,151600.0
2013-07-02 14:15:00,42.33,42.34,42.32,42.33,143100.0,34.2077,34.2158,34.1996,34.2077,143100.0
2013-07-02 14:20:00,42.34,42.41,42.32,42.34,217500.0,34.2158,34.2723,34.1996,34.2158,217500.0
2013-07-02 14:25:00,42.34,42.34,42.25,42.25,149100.0,34.2158,34.2158,34.143,34.143,149100.0
2013-07-02 14:30:00,42.25,42.33,42.24,42.32,162600.0,34.143,34.2077,34.1349,34.1996,162600.0
2013-07-02 14:35:00,42.32,42.37,42.18,42.18,165600.0,34.1996,34.24,34.0865,34.0865,165600.0
2013-07-02 14:40:00,42.18,42.26,42.13,42.21,254700.0,34.0865,34.1511,34.0461,34.1107,254700.0
2013-07-02 14:45:00,42.22,42.23,42.19,42.23,141000.0,34.1188,34.1269,34.0945,34.1269,141000.0
2013-07-02 14:50:00,42.23,42.28,42.19,42.28,147100.0,34.1269,34.1673,34.0945,34.1673,147100.0
2013-07-02 14:55:00,42.29,42.32,42.25,42.25,134800.0,34.1753,34.1996,34.143,34.143,134800.0
2013-07-02 15:00:00,42.26,42.26,42.21,42.25,154000.0,34.1511,34.1511,34.1107,34.143,154000.0
2013-07-02 15:05:00,42.24,42.35,42.23,42.33,163200.0,34.1349,34.2238,34.1269,34.2077,163200.0
2013-07-02 15:10:00,42.33,42.38,42.33,42.38,144000.0,34.2077,34.2481,34.2077,34.2481,144000.0
2013-07-02 15:15:00,42.38,42.42,42.38,42.42,138000.0,34.2481,34.2804,34.2481,34.2804,138000.0
2013-07-02 15:20:00,42.42,42.42,42.32,42.33,141300.0,34.2804,34.2804,34.1996,34.2077,141300.0
2013-07-02 15:25:00,42.33,42.41,42.3,42.38,156600.0,34.2077,34.2723,34.1834,34.2481,156600.0
2013-07-02 15:30:00,42.37,42.38,42.33,42.35,188900.0,34.24,34.2481,34.2077,34.2238,188900.0
2013-07-02 15:35:00,42.35,42.38,42.33,42.37,205200.0,34.2238,34.2481,34.2077,34.24,205200.0
2013-07-02 15:40:00,42.37,42.41,42.36,42.38,257600.0,34.24,34.2723,34.2319,34.2481,257600.0
2013-07-02 15:45:00,42.39,42.41,42.37,42.37,226300.0,34.2562,34.2723,34.24,34.24,226300.0
2013-07-02 15:50:00,42.38,42.41,42.35,42.37,332100.0,34.2481,34.2723,34.2238,34.24,332100.0
2013-07-02 15:55:00,42.37,42.41,42.36,42.38,431500.0,34.24,34.2723,34.2319,34.2481,431500.0
2013-07-03 09:30:00,42.1,42.12,41.94,42.01,234800.0,34.0218,34.038,33.8925,33.9491,234800.0
2013-07-03 09:35:00,42.01,42.17,42.0,42.12,156200.0,33.9491,34.0784,33.941,34.038,156200.0
2013-07-03 09:40:00,42.12,42.27,42.11,42.23,109600.0,34.038,34.1592,34.0299,34.1269,109600.0
2013-07-03 09:45:00,42.23,42.26,42.14,42.18,124600.0,34.1269,34.1511,34.0541,34.0865,124600.0
2013-07-03 09:50:00,42.18,42.27,42.18,42.2,47900.0,34.0865,34.1592,34.0865,34.1026,47900.0
2013-07-03 09:55:00,42.2,42.2,42.07,42.1,46200.0,34.1026,34.1026,33.9976,34.0218,46200.0
2013-07-03 10:00:00,42.09,42.26,42.07,42.12,86000.0,34.0137,34.1511,33.9976,34.038,86000.0
2013-07-03 10:05:00,42.13,42.23,42.06,42.21,84800.0,34.0461,34.1269,33.9895,34.1107,84800.0
2013-07-03 10:10:00,42.21,42.26,42.19,42.25,164200.0,34.1107,34.1511,34.0945,34.143,164200.0
2013-07-03 10:15:00,42.25,42.28,42.18,42.26,179700.0,34.143,34.1673,34.0865,34.1511,179700.0
2013-07-03 10:20:00,42.27,42.31,42.23,42.26,73600.0,34.1592,34.1915,34.1269,34.1511,73600.0
2013-07-03 10:25:00,42.25,42.35,42.21,42.35,113600.0,34.143,34.2238,34.1107,34.2238,113600.0
2013-07-03 10:30:00,42.35,42.44,42.27,42.44,69100.0,34.2238,34.2966,34.1592,34.2966,69100.0
2013-07-03 10:35:00,42.43,42.48,42.28,42.29,95800.0,34.2885,34.3289,34.1673,34.1753,95800.0
2013-07-03 10:40:00,42.3,42.37,42.27,42.34,57700.0,34.1834,34.24,34.1592,34.2158,57700.0
2013-07-03 10:45:00,42.33,42.43,42.32,42.43,57700.0,34.2077,34.2885,34.1996,34.2885,57700.0
2013-07-03 10:50:00,42.43,42.5,42.39,42.4,68800.0,34.2885,34.3451,34.2562,34.2642,68800.0
2013-07-03 10:55:00,42.4,42.41,42.28,42.33,59500.0,34.2642,34.2723,34.1673,34.2077,59500.0
2013-07-03 11:00:00,42.33,42.42,42.33,42.36,54600.0,34.2077,34.2804,34.2077,34.2319,54600.0
2013-07-03 11:05:00,42.36,42.36,42.21,42.22,72600.0,34.2319,34.2319,34.1107,34.1188,72600.0
2013-07-03 11:10:00,42.23,42.34,42.22,42.3,66500.0,34.1269,34.2158,34.1188,34.1834,66500.0
2013-07-03 11:15:00,42.31,42.39,42.31,42.34,57300.0,34.1915,34.2562,34.1915,34.2158,57300.0
2013-07-03 11:20:00,42.35,42.37,42.27,42.31,30500.0,34.2238,34.24,34.1592,34.1915,30500.0
2013-07-03 11:25:00,42.31,42.32,42.26,42.27,26500.0,34.1915,34.1996,34.1511,34.1592,26500.0
2013-07-03 11:30:00,42.27,42.31,42.24,42.28,37800.0,34.1592,34.1915,34.1349,34.1673,37800.0
2013-07-03 11:35:00,42.27,42.27,42.22,42.27,41900.0,34.1592,34.1592,34.1188,34.1592,41900.0
2013-07-03 11:40:00,42.28,42.29,42.23,42.27,45700.0,34.1673,34.1753,34.1269,34.1592,45700.0
2013-07-03 11:45:00,42.28,42.31,42.25,42.26,52500.0,34.1673,34.1915,34.143,34.1511,52500.0
2013-07-03 11:50:00,42.26,42.32,42.26,42.3,54000.0,34.1511,34.1996,34.1511,34.1834,54000.0
2013-07-03 11:55:00,42.3,42.32,42.26,42.31,128600.0,34.1834,34.1996,34.1511,34.1915,128600.0
2013-07-03 12:00:00,42.31,42.36,42.3,42.36,54600.0,34.1915,34.2319,34.1834,34.2319,54600.0
2013-07-03 12:05:00,42.36,42.41,42.36,42.41,102800.0,34.2319,34.2723,34.2319,34.2723,102800.0
2013-07-03 12:10:00,42.42,42.42,42.27,42.28,50300.0,34.2804,34.2804,34.1592,34.1673,50300.0
2013-07-03 12:15:00,42.28,42.34,42.27,42.34,74400.0,34.1673,34.2158,34.1592,34.2158,74400.0
2013-07-03 12:20:00,42.34,42.36,42.3,42.3,66700.0,34.2158,34.2319,34.1834,34.1834,66700.0
2013-07-03 12:25:00,42.3,42.34,42.29,42.3,52300.0,34.1834,34.2158,34.1753,34.1834,52300.0
2013-07-03 12:30:00,42.29,42.31,42.25,42.25,60700.0,34.1753,34.1915,34.143,34.143,60700.0
2013-07-03 12:35:00,42.26,42.3,42.23,42.3,62100.0,34.1511,34.1834,34.1269,34.1834,62100.0
2013-07-03 12:40:00,42.29,42.3,42.21,42.22,87700.0,34.1753,34.1834,34.1107,34.1188,87700.0
2013-07-03 12:45:00,42.22,42.37,42.22,42.31,127100.0,34.1188,34.24,34.1188,34.1915,127100.0
2013-07-03 12:50:00,42.32,42.33,42.3,42.32,148400.0,34.1996,34.2077,34.1834,34.1996,148400.0
2013-07-03 12:55:00,42.33,42.36,42.28,42.31,252500.0,34.2077,34.2319,34.1673,34.1915,252500.0
2013-07-05 09:30:00,42.5,42.54,42.3,42.37,176400.0,34.3451,34.3774,34.1834,34.24,176400.0
2013-07-05 09:35:00,42.35,42.51,42.31,42.48,237500.0,34.2238,34.3531,34.1915,34.3289,237500.0
2013-07-05 09:40:00,42.49,42.6,42.44,42.6,64600.0,34.337,34.4259,34.2966,34.4259,64600.0
2013-07-05 09:45:00,42.59,42.77,42.57,42.76,112800.0,34.4178,34.5632,34.4016,34.5552,112800.0
2013-07-05 09:50:00,42.76,42.8,42.67,42.69,76500.0,34.5552,34.5875,34.4824,34.4986,76500.0
2013-07-05 09:55:00,42.69,42.69,42.54,42.62,48800.0,34.4986,34.4986,34.3774,34.442,48800.0
2013-07-05 10:00:00,42.62,42.63,42.52,42.56,65000.0,34.442,34.4501,34.3612,34.3935,65000.0
2013-07-05 10:05:00,42.54,42.65,42.52,42.6,78400.0,34.3774,34.4663,34.3612,34.4259,78400.0
2013-07-05 10:10:00,42.6,42.61,42.51,42.55,146200.0,34.4259,34.4339,34.3531,34.3855,146200.0
2013-07-05 10:15:00,42.54,42.57,42.47,42.51,113200.0,34.3774,34.4016,34.3208,34.3531,113200.0
2013-07-05 10:20:00,42.5,42.53,42.37,42.43,144600.0,34.3451,34.3693,34.24,34.2885,144600.0
2013-07-05 10:25:00,42.44,42.45,42.39,42.42,35500.0,34.2966,34.3046,34.2562,34.2804,35500.0
2013-07-05 10:30:00,42.42,42.46,42.39,42.44,76700.0,34.2804,34.3127,34.2562,34.2966,76700.0
2013-07-05 10:35:00,42.45,42.45,42.34,42.37,63800.0,34.3046,34.3046,34.2158,34.24,63800.0
2013-07-05 10:40:00,42.37,42.47,42.36,42.42,57500.0,34.24,34.3208,34.2319,34.2804,57500.0
2013-07-05 10:45:00,42.42,42.51,42.4,42.45,61600.0,34.2804,34.3531,34.2642,34.3046,61600.0
2013-07-05 10:50:00,42.45,42.47,42.41,42.46,31500.0,34.3046,34.3208,34.2723,34.3127,31500.0
2013-07-05 10:55:00,42.47,42.58,42.47,42.55,34200.0,34.3208,34.4097,34.3208,34.3855,34200.0
2013-07-05 11:00:00,42.55,42.61,42.54,42.59,40400.0,34.3855,34.4339,34.3774,34.4178,40400.0
2013-07-05 11:05:00,42.58,42.62,42.54,42.59,97500.0,34.4097,34.442,34.3774,34.4178,97500.0
2013-07-05 11:10:00,42.59,42.66,42.57,42.61,74000.0,34.4178,34.4744,34.4016,34.4339,74000.0
2013-07-05 11:15:00,42.61,42.61,42.55,42.6,13700.0,34.4339,34.4339,34.3855,34.4259,13700.0
2013-07-05 11:20:00,42.6,42.61,42.54,42.54,25600.0,34.4259,34.4339,34.3774,34.3774,25600.0
2013-07-05 11:25:00,42.55,42.61,42.55,42.55,12900.0,34.3855,34.4339,34.3855,34.3855,12900.0
2013-07-05 11:30:00,42.54,42.54,42.48,42.48,34300.0,34.3774,34.3774,34.3289,34.3289,34300.0
2013-07-05 11:35:00,42.48,42.58,42.46,42.58,23700.0,34.3289,34.4097,34.3127,34.4097,23700.0
2013-07-05 11:40:00,42.57,42.6,42.56,42.58,41900.0,34.4016,34.4259,34.3935,34.4097,41900.0
2013-07-05 11:45:00,42.56,42.58,42.52,42.57,16600.0,34.3935,34.4097,34.3612,34.4016,16600.0
2013-07-05 11:50:00,42.56,42.6,42.55,42.56,27800.0,34.3935,34.4259,34.3855,34.3935,27800.0
2013-07-05 11:55:00,42.55,42.68,42.53,42.67,33800.0,34.3855,34.4905,34.3693,34.4824,33800.0
2013-07-05 12:00:00,42.68,42.69,42.65,42.68,28300.0,34.4905,34.4986,34.4663,34.4905,28300.0
2013-07-05 12:05:00,42.69,42.72,42.68,42.71,31600.0,34.4986,34.5228,34.4905,34.5148,31600.0
2013-07-05 12:10:00,42.71,42.74,42.67,42.68,23000.0,34.5148,34.539,34.4824,34.4905,23000.0
2013-07-05 12:15:00,42.67,42.68,42.65,42.65,23900.0,34.4824,34.4905,34.4663,34.4663,23900.0
2013-07-05 12:20:00,42.65,42.7,42.63,42.63,20000.0,34.4663,34.5067,34.4501,34.4501,20000.0
2013-07-05 12:25:00,42.65,42.66,42.62,42.64,19000.0,34.4663,34.4744,34.442,34.4582,19000.0
2013-07-05 12:30:00,42.64,42.66,42.63,42.65,20300.0,34.4582,34.4744,34.4501,34.4663,20300.0
2013-07-05 12:35:00,42.65,42.68,42.6,42.6,18700.0,34.4663,34.4905,34.4259,34.4259,18700.0
2013-07-05 12:40:00,42.59,42.6,42.57,42.59,17200.0,34.4178,34.4259,34.4016,34.4178,17200.0
2013-07-05 12:45:00,42.57,42.6,42.56,42.59,29900.0,34.4016,34.4259,34.3935,34.4178,29900.0
2013-07-05 12:50:00,42.59,42.62,42.56,42.59,12700.0,34.4178,34.442,34.3935,34.4178,12700.0
2013-07-05 12:55:00,42.59,42.66,42.59,42.64,20600.0,34.4178,34.4744,34.4178,34.4582,20600.0
2013-07-05 13:00:00,42.64,42.66,42.61,42.62,22600.0,34.4582,34.4744,34.4339,34.442,22600.0
2013-07-05 13:05:00,42.62,42.66,42.6,42.63,17400.0,34.442,34.4744,34.4259,34.4501,17400.0
2013-07-05 13:10:00,42.63,42.68,42.62,42.67,27100.0,34.4501,34.4905,34.442,34.4824,27100.0
2013-07-05 13:15:00,42.67,42.7,42.65,42.69,69800.0,34.4824,34.5067,34.4663,34.4986,69800.0
2013-07-05 13:20:00,42.69,42.74,42.69,42.74,9700.0,34.4986,34.539,34.4986,34.539,9700.0
2013-07-05 13:25:00,42.73,42.75,42.68,42.69,34000.0,34.5309,34.5471,34.4905,34.4986,34000.0
2013-07-05 13:30:00,42.69,42.69,42.62,42.63,47600.0,34.4986,34.4986,34.442,34.4501,47600.0
2013-07-05 13:35:00,42.63,42.66,42.62,42.62,26100.0,34.4501,34.4744,34.442,34.442,26100.0
2013-07-05 13:40:00,42.63,42.66,42.62,42.64,10700.0,34.4501,34.4744,34.442,34.4582,10700.0
2013-07-05 13:45:00,42.63,42.68,42.62,42.65,34100.0,34.4501,34.4905,34.442,34.4663,34100.0
2013-07-05 13:50:00,42.65,42.68,42.65,42.68,17800.0,34.4663,34.4905,34.4663,34.4905,17800.0
2013-07-05 13:55:00,42.68,42.73,42.67,42.71,17200.0,34.4905,34.5309,34.4824,34.5148,17200.0
2013-07-05 14:00:00,42.72,42.75,42.72,42.75,20900.0,34.5228,34.5471,34.5228,34.5471,20900.0
2013-07-05 14:05:00,42.75,42.77,42.71,42.77,23800.0,34.5471,34.5632,34.5148,34.5632,23800.0
2013-07-05 14:10:00,42.76,42.81,42.75,42.81,28800.0,34.5552,34.5956,34.5471,34.5956,28800.0
2013-07-05 14:15:00,42.82,42.83,42.78,42.81,28700.0,34.6037,34.6117,34.5713,34.5956,28700.0
2013-07-05 14:20:00,42.81,42.86,42.81,42.83,36600.0,34.5956,34.636,34.5956,34.6117,36600.0
2013-07-05 14:25:00,42.82,42.87,42.82,42.85,81000.0,34.6037,34.6441,34.6037,34.6279,81000.0
2013-07-05 14:30:00,42.86,42.89,42.83,42.85,38200.0,34.636,34.6602,34.6117,34.6279,38200.0
2013-07-05 14:35:00,42.84,42.88,42.84,42.85,29700.0,34.6198,34.6521,34.6198,34.6279,29700.0
2013-07-05 14:40:00,42.85,42.86,42.8,42.81,29700.0,34.6279,34.636,34.5875,34.5956,29700.0
2013-07-05 14:45:00,42.81,42.83,42.77,42.79,34100.0,34.5956,34.6117,34.5632,34.5794,34100.0
2013-07-05 14:50:00,42.79,42.85,42.79,42.83,21500.0,34.5794,34.6279,34.5794,34.6117,21500.0
2013-07-05 14:55:00,42.83,42.83,42.79,42.82,16700.0,34.6117,34.6117,34.5794,34.6037,16700.0
2013-07-05 15:00:00,42.81,42.83,42.78,42.8,32600.0,34.5956,34.6117,34.5713,34.5875,32600.0
2013-07-05 15:05:00,42.8,42.81,42.77,42.78,30500.0,34.5875,34.5956,34.5632,34.5713,30500.0
2013-07-05 15:10:00,42.78,42.79,42.73,42.74,27500.0,34.5713,34.5794,34.5309,34.539,27500.0
2013-07-05 15:15:00,42.74,42.78,42.72,42.73,24700.0,34.539,34.5713,34.5228,34.5309,24700.0
2013-07-05 15:20:00,42.73,42.73,42.62,42.62,46500.0,34.5309,34.5309,34.442,34.442,46500.0
2013-07-05 15:25:00,42.62,42.63,42.55,42.61,54700.0,34.442,34.4501,34.3855,34.4339,54700.0
2013-07-05 15:30:00,42.6,42.63,42.6,42.63,34400.0,34.4259,34.4501,34.4259,34.4501,34400.0
2013-07-05 15:35:00,42.63,42.65,42.58,42.61,63900.0,34.4501,34.4663,34.4097,34.4339,63900.0
2013-07-05 15:40:00,42.61,42.63,42.6,42.63,39100.0,34.4339,34.4501,34.4259,34.4501,39100.0
2013-07-05 15:45:00,42.64,42.64,42.58,42.61,61200.0,34.4582,34.4582,34.4097,34.4339,61200.0
2013-07-05 15:50:00,42.61,42.72,42.61,42.69,98700.0,34.4339,34.5228,34.4339,34.4986,98700.0
2013-07-05 15:55:00,42.7,42.78,42.69,42.78,188600.0,34.5067,34.5713,34.4986,34.5713,188600.0
2013-07-08 09:30:00,42.81,43.0,42.81,42.93,161900.0,34.5956,34.7491,34.5956,34.6925,161900.0
2013-07-08 09:35:00,42.93,43.09,42.9,43.07,96700.0,34.6925,34.8218,34.6683,34.8057,96700.0
2013-07-08 09:40:00,43.06,43.18,43.04,43.15,67800.0,34.7976,34.8946,34.7814,34.8703,67800.0
2013-07-08 09:45:00,43.16,43.33,43.15,43.22,142100.0,34.8784,35.0158,34.8703,34.9269,142100.0
2013-07-08 09:50:00,43.22,43.35,43.21,43.31,118500.0,34.9269,35.032,34.9188,34.9996,118500.0
2013-07-08 09:55:00,43.31,43.32,43.23,43.24,83900.0,34.9996,35.0077,34.935,34.9431,83900.0
2013-07-08 10:00:00,43.24,43.54,43.24,43.44,268500.0,34.9431,35.1855,34.9431,35.1047,268500.0
2013-07-08 10:05:00,43.44,43.54,43.44,43.53,192600.0,35.1047,35.1855,35.1047,35.1774,192600.0
2013-07-08 10:10:00,43.53,43.55,43.48,43.49,110500.0,35.1774,35.1936,35.137,35.1451,110500.0
2013-07-08 10:15:00,43.48,43.52,43.45,43.5,47500.0,35.137,35.1693,35.1128,35.1532,47500.0
2013-07-08 10:20:00,43.49,43.55,43.47,43.54,74800.0,35.1451,35.1936,35.1289,35.1855,74800.0
2013-07-08 10:25:00,43.54,43.55,43.38,43.4,76700.0,35.1855,35.1936,35.0562,35.0724,76700.0
2013-07-08 10:30:00,43.4,43.45,43.29,43.3,99900.0,35.0724,35.1128,34.9835,34.9915,99900.0
2013-07-08 10:35:00,43.29,43.3,43.24,43.24,67800.0,34.9835,34.9915,34.9431,34.9431,67800.0
2013-07-08 10:40:00,43.24,43.27,43.18,43.22,82600.0,34.9431,34.9673,34.8946,34.9269,82600.0
2013-07-08 10:45:00,43.22,43.23,43.13,43.18,55900.0,34.9269,34.935,34.8542,34.8946,55900.0
2013-07-08 10:50:00,43.18,43.24,43.17,43.2,89200.0,34.8946,34.9431,34.8865,34.9107,89200.0
2013-07-08 10:55:00,43.2,43.28,43.19,43.28,35100.0,34.9107,34.9754,34.9027,34.9754,35100.0
2013-07-08 11:00:00,43.28,43.34,43.27,43.34,27600.0,34.9754,35.0239,34.9673,35.0239,27600.0
2013-07-08 11:05:00,43.35,43.39,43.35,43.39,27800.0,35.032,35.0643,35.032,35.0643,27800.0
2013-07-08 11:10:00,43.39,43.45,43.39,43.44,70500.0,35.0643,35.1128,35.0643,35.1047,70500.0
2013-07-08 11:15:00,43.44,43.47,43.42,43.45,76400.0,35.1047,35.1289,35.0885,35.1128,76400.0
2013-07-08 11:20:00,43.45,43.45,43.37,43.37,40100.0,35.1128,35.1128,35.0481,35.0481,40100.0
2013-07-08 11:25:00,43.38,43.42,43.35,43.41,72200.0,35.0562,35.0885,35.032,35.0804,72200.0
2013-07-08 11:30:00,43.41,43.43,43.36,43.43,104200.0,35.0804,35.0966,35.04,35.0966,104200.0
2013-07-08 11:35:00,43.43,43.5,43.42,43.47,84400.0,35.0966,35.1532,35.0885,35.1289,84400.0
2013-07-08 11:40:00,43.47,43.48,43.42,43.47,104100.0,35.1289,35.137,35.0885,35.1289,104100.0
2013-07-08 11:45:00,43.47,43.48,43.41,43.44,29600.0,35.1289,35.137,35.0804,35.1047,29600.0
2013-07-08 11:50:00,43.43,43.44,43.32,43.33,48100.0,35.0966,35.1047,35.0077,35.0158,48100.0
2013-07-08 11:55:00,43.32,43.35,43.29,43.31,26700.0,35.0077,35.032,34.9835,34.9996,26700.0
2013-07-08 12:00:00,43.32,43.35,43.29,43.31,33200.0,35.0077,35.032,34.9835,34.9996,33200.0
2013-07-08 12:05:00,43.3,43.3,43.23,43.27,37600.0,34.9915,34.9915,34.935,34.9673,37600.0
2013-07-08 12:10:00,43.27,43.31,43.26,43.26,23200.0,34.9673,34.9996,34.9592,34.9592,23200.0
2013-07-08 12:15:00,43.26,43.31,43.25,43.3,41300.0,34.9592,34.9996,34.9511,34.9915,41300.0
2013-07-08 12:20:00,43.31,43.33,43.29,43.3,19400.0,34.9996,35.0158,34.9835,34.9915,19400.0
2013-07-08 12:25:00,43.28,43.3,43.24,43.25,42500.0,34.9754,34.9915,34.9431,34.9511,42500.0
2013-07-08 12:30:00,43.24,43.32,43.24,43.3,29800.0,34.9431,35.0077,34.9431,34.9915,29800.0
2013-07-08 12:35:00,43.3,43.34,43.3,43.33,32400.0,34.9915,35.0239,34.9915,35.0158,32400.0
2013-07-08 12:40:00,43.32,43.33,43.28,43.3,21000.0,35.0077,35.0158,34.9754,34.9915,21000.0
2013-07-08 12:45:00,43.3,43.32,43.26,43.27,23600.0,34.9915,35.0077,34.9592,34.9673,23600.0
2013-07-08 12:50:00,43.26,43.33,43.25,43.33,50100.0,34.9592,35.0158,34.9511,35.0158,50100.0
2013-07-08 12:55:00,43.33,43.33,43.24,43.26,66100.0,35.0158,35.0158,34.9431,34.9592,66100.0
2013-07-08 13:00:00,43.27,43.33,43.26,43.3,23600.0,34.9673,35.0158,34.9592,34.9915,23600.0
2013-07-08 13:05:00,43.3,43.38,43.3,43.36,34100.0,34.9915,35.0562,34.9915,35.04,34100.0
2013-07-08 13:10:00,43.37,43.4,43.36,43.4,31500.0,35.0481,35.0724,35.04,35.0724,31500.0
2013-07-08 13:15:00,43.39,43.4,43.3,43.38,28100.0,35.0643,35.0724,34.9915,35.0562,28100.0
2013-07-08 13:20:00,43.38,43.39,43.32,43.34,18500.0,35.0562,35.0643,35.0077,35.0239,18500.0
2013-07-08 13:25:00,43.35,43.4,43.35,43.37,20300.0,35.032,35.0724,35.032,35.0481,20300.0
2013-07-08 13:30:00,43.37,43.43,43.37,43.42,23100.0,35.0481,35.0966,35.0481,35.0885,23100.0
2013-07-08 13:35:00,43.42,43.45,43.41,43.44,33500.0,35.0885,35.1128,35.0804,35.1047,33500.0
2013-07-08 13:40:00,43.44,43.48,43.43,43.47,28400.0,35.1047,35.137,35.0966,35.1289,28400.0
2013-07-08 13:45:00,43.48,43.5,43.47,43.49,41300.0,35.137,35.1532,35.1289,35.1451,41300.0
2013-07-08 13:50:00,43.49,43.52,43.49,43.5,33300.0,35.1451,35.1693,35.1451,35.1532,33300.0
2013-07-08 13:55:00,43.51,43.52,43.49,43.49,29700.0,35.1613,35.1693,35.1451,35.1451,29700.0
2013-07-08 14:00:00,43.5,43.52,43.49,43.51,32600.0,35.1532,35.1693,35.1451,35.1613,32600.0
2013-07-08 14:05:00,43.51,43.52,43.5,43.51,28200.0,35.1613,35.1693,35.1532,35.1613,28200.0
2013-07-08 14:10:00,43.5,43.52,43.49,43.5,35200.0,35.1532,35.1693,35.1451,35.1532,35200.0
2013-07-08 14:15:00,43.5,43.55,43.5,43.51,55000.0,35.1532,35.1936,35.1532,35.1613,55000.0
2013-07-08 14:20:00,43.51,43.53,43.48,43.52,42000.0,35.1613,35.1774,35.137,35.1693,42000.0
2013-07-08 14:25:00,43.52,43.53,43.51,43.53,27500.0,35.1693,35.1774,35.1613,35.1774,27500.0
2013-07-08 14:30:00,43.53,43.54,43.5,43.52,29900.0,35.1774,35.1855,35.1532,35.1693,29900.0
2013-07-08 14:35:00,43.52,43.52,43.46,43.47,61100.0,35.1693,35.1693,35.1208,35.1289,61100.0
2013-07-08 14:40:00,43.47,43.48,43.44,43.45,42900.0,35.1289,35.137,35.1047,35.1128,42900.0
2013-07-08 14:45:00,43.45,43.48,43.42,43.44,58400.0,35.1128,35.137,35.0885,35.1047,58400.0
2013-07-08 14:50:00,43.44,43.46,43.42,43.45,145800.0,35.1047,35.1208,35.0885,35.1128,145800.0
2013-07-08 14:55:00,43.45,43.47,43.42,43.46,35300.0,35.1128,35.1289,35.0885,35.1208,35300.0
2013-07-08 15:00:00,43.45,43.46,43.41,43.41,31800.0,35.1128,35.1208,35.0804,35.0804,31800.0
2013-07-08 15:05:00,43.41,43.45,43.41,43.45,85700.0,35.0804,35.1128,35.0804,35.1128,85700.0
2013-07-08 15:10:00,43.44,43.46,43.43,43.44,31000.0,35.1047,35.1208,35.0966,35.1047,31000.0
2013-07-08 15:15:00,43.44,43.52,43.43,43.5,111800.0,35.1047,35.1693,35.0966,35.1532,111800.0
2013-07-08 15:20:00,43.5,43.52,43.47,43.47,61600.0,35.1532,35.1693,35.1289,35.1289,61600.0
2013-07-08 15:25:00,43.47,43.52,43.46,43.48,56900.0,35.1289,35.1693,35.1208,35.137,56900.0
2013-07-08 15:30:00,43.49,43.52,43.45,43.51,92500.0,35.1451,35.1693,35.1128,35.1613,92500.0
2013-07-08 15:35:00,43.52,43.54,43.5,43.52,81700.0,35.1693,35.1855,35.1532,35.1693,81700.0
2013-07-08 15:40:00,43.52,43.54,43.5,43.5,100100.0,35.1693,35.1855,35.1532,35.1532,100100.0
2013-07-08 15:45:00,43.51,43.55,43.5,43.53,104700.0,35.1613,35.1936,35.1532,35.1774,104700.0
2013-07-08 15:50:00,43.53,43.54,43.44,43.44,142600.0,35.1774,35.1855,35.1047,35.1047,142600.0
2013-07-08 15:55:00,43.44,43.5,43.44,43.48,326900.0,35.1047,35.1532,35.1047,35.137,326900.0
2013-07-09 09:30:00,43.56,43.63,43.41,43.58,252100.0,35.2017,35.2582,35.0804,35.2178,252100.0
2013-07-09 09:35:00,43.59,43.71,43.59,43.67,60300.0,35.2259,35.3229,35.2259,35.2906,60300.0
2013-07-09 09:40:00,43.68,43.75,43.68,43.7,52800.0,35.2986,35.3552,35.2986,35.3148,52800.0
2013-07-09 09:45:00,43.7,43.79,43.66,43.76,107200.0,35.3148,35.3875,35.2825,35.3633,107200.0
2013-07-09 09:50:00,43.75,43.84,43.74,43.83,84300.0,35.3552,35.4279,35.3471,35.4199,84300.0
2013-07-09 09:55:00,43.83,43.84,43.74,43.8,70300.0,35.4199,35.4279,35.3471,35.3956,70300.0
2013-07-09 10:00:00,43.8,43.81,43.64,43.72,125300.0,35.3956,35.4037,35.2663,35.331,125300.0
2013-07-09 10:05:00,43.73,43.75,43.69,43.73,69000.0,35.339,35.3552,35.3067,35.339,69000.0
2013-07-09 10:10:00,43.73,43.78,43.72,43.76,41500.0,35.339,35.3794,35.331,35.3633,41500.0
2013-07-09 10:15:00,43.76,43.77,43.69,43.71,67700.0,35.3633,35.3714,35.3067,35.3229,67700.0
2013-07-09 10:20:00,43.72,43.73,43.69,43.71,87900.0,35.331,35.339,35.3067,35.3229,87900.0
2013-07-09 10:25:00,43.72,43.73,43.65,43.67,82000.0,35.331,35.339,35.2744,35.2906,82000.0
2013-07-09 10:30:00,43.66,43.67,43.59,43.59,153200.0,35.2825,35.2906,35.2259,35.2259,153200.0
2013-07-09 10:35:00,43.6,43.62,43.54,43.6,357500.0,35.234,35.2501,35.1855,35.234,357500.0
2013-07-09 10:40:00,43.6,43.6,43.49,43.55,97800.0,35.234,35.234,35.1451,35.1936,97800.0
2013-07-09 10:45:00,43.55,43.55,43.52,43.53,38300.0,35.1936,35.1936,35.1693,35.1774,38300.0
2013-07-09 10:50:00,43.54,43.6,43.53,43.59,80500.0,35.1855,35.234,35.1774,35.2259,80500.0
2013-07-09 10:55:00,43.59,43.65,43.57,43.65,44200.0,35.2259,35.2744,35.2097,35.2744,44200.0
2013-07-09 11:00:00,43.65,43.7,43.62,43.62,31100.0,35.2744,35.3148,35.2501,35.2501,31100.0
2013-07-09 11:05:00,43.61,43.74,43.61,43.71,39400.0,35.2421,35.3471,35.2421,35.3229,39400.0
2013-07-09 11:10:00,43.72,43.76,43.7,43.74,35800.0,35.331,35.3633,35.3148,35.3471,35800.0
2013-07-09 11:15:00,43.76,43.79,43.73,43.76,23000.0,35.3633,35.3875,35.339,35.3633,23000.0
2013-07-09 11:20:00,43.77,43.79,43.73,43.73,36600.0,35.3714,35.3875,35.339,35.339,36600.0
2013-07-09 11:25:00,43.72,43.79,43.69,43.79,48300.0,35.331,35.3875,35.3067,35.3875,48300.0
2013-07-09 11:30:00,43.78,43.83,43.75,43.78,36300.0,35.3794,35.4199,35.3552,35.3794,36300.0
2013-07-09 11:35:00,43.78,43.79,43.72,43.73,39400.0,35.3794,35.3875,35.331,35.339,39400.0
2013-07-09 11:40:00,43.72,43.75,43.68,43.69,59100.0,35.331,35.3552,35.2986,35.3067,59100.0
2013-07-09 11:45:00,43.69,43.71,43.67,43.67,24900.0,35.3067,35.3229,35.2906,35.2906,24900.0
2013-07-09 11:50:00,43.67,43.68,43.59,43.59,78900.0,35.2906,35.2986,35.2259,35.2259,78900.0
2013-07-09 11:55:00,43.6,43.61,43.57,43.61,24900.0,35.234,35.2421,35.2097,35.2421,24900.0
2013-07-09 12:00:00,43.61,43.68,43.61,43.68,22100.0,35.2421,35.2986,35.2421,35.2986,22100.0
2013-07-09 12:05:00,43.68,43.69,43.66,43.67,18000.0,35.2986,35.3067,35.2825,35.2906,18000.0
2013-07-09 12:10:00,43.67,43.69,43.66,43.68,21100.0,35.2906,35.3067,35.2825,35.2986,21100.0
2013-07-09 12:15:00,43.69,43.74,43.68,43.73,48200.0,35.3067,35.3471,35.2986,35.339,48200.0
2013-07-09 12:20:00,43.73,43.77,43.72,43.75,23300.0,35.339,35.3714,35.331,35.3552,23300.0
2013-07-09 12:25:00,43.74,43.8,43.7,43.71,79200.0,35.3471,35.3956,35.3148,35.3229,79200.0
2013-07-09 12:30:00,43.72,43.75,43.7,43.75,43300.0,35.331,35.3552,35.3148,35.3552,43300.0
2013-07-09 12:35:00,43.75,43.79,43.74,43.79,31400.0,35.3552,35.3875,35.3471,35.3875,31400.0
2013-07-09 12:40:00,43.78,43.85,43.78,43.84,45700.0,35.3794,35.436,35.3794,35.4279,45700.0
2013-07-09 12:45:00,43.84,43.85,43.81,43.83,29400.0,35.4279,35.436,35.4037,35.4199,29400.0
2013-07-09 12:50:00,43.84,43.92,43.84,43.92,88400.0,35.4279,35.4926,35.4279,35.4926,88400.0
2013-07-09 12:55:00,43.91,43.95,43.9,43.91,52900.0,35.4845,35.5168,35.4764,35.4845,52900.0
2013-07-09 13:00:00,43.91,43.93,43.87,43.92,52100.0,35.4845,35.5007,35.4522,35.4926,52100.0
2013-07-09 13:05:00,43.92,43.98,43.92,43.95,59200.0,35.4926,35.5411,35.4926,35.5168,59200.0
2013-07-09 13:10:00,43.94,43.95,43.87,43.94,65900.0,35.5087,35.5168,35.4522,35.5087,65900.0
2013-07-09 13:15:00,43.95,43.96,43.89,43.89,45800.0,35.5168,35.5249,35.4683,35.4683,45800.0
2013-07-09 13:20:00,43.89,43.9,43.86,43.86,17500.0,35.4683,35.4764,35.4441,35.4441,17500.0
2013-07-09 13:25:00,43.86,43.93,43.86,43.92,73600.0,35.4441,35.5007,35.4441,35.4926,73600.0
2013-07-09 13:30:00,43.91,43.94,43.89,43.91,49100.0,35.4845,35.5087,35.4683,35.4845,49100.0
2013-07-09 13:35:00,43.91,43.94,43.9,43.91,13700.0,35.4845,35.5087,35.4764,35.4845,13700.0
2013-07-09 13:40:00,43.91,43.93,43.89,43.92,25600.0,35.4845,35.5007,35.4683,35.4926,25600.0
2013-07-09 13:45:00,43.92,43.96,43.91,43.94,68400.0,35.4926,35.5249,35.4845,35.5087,68400.0
2013-07-09 13:50:00,43.94,43.95,43.91,43.92,19500.0,35.5087,35.5168,35.4845,35.4926,19500.0
2013-07-09 13:55:00,43.92,43.95,43.9,43.9,24000.0,35.4926,35.5168,35.4764,35.4764,24000.0
2013-07-09 14:00:00,43.9,43.94,43.89,43.9,40800.0,35.4764,35.5087,35.4683,35.4764,40800.0
2013-07-09 14:05:00,43.91,43.96,43.91,43.92,34200.0,35.4845,35.5249,35.4845,35.4926,34200.0
2013-07-09 14:10:00,43.93,43.95,43.92,43.95,56700.0,35.5007,35.5168,35.4926,35.5168,56700.0
2013-07-09 14:15:00,43.94,43.94,43.84,43.85,92300.0,35.5087,35.5087,35.4279,35.436,92300.0
2013-07-09 14:20:00,43.85,43.85,43.79,43.84,89800.0,35.436,35.436,35.3875,35.4279,89800.0
2013-07-09 14:25:00,43.84,43.88,43.84,43.86,68900.0,35.4279,35.4603,35.4279,35.4441,68900.0
2013-07-09 14:30:00,43.87,43.89,43.84,43.87,53900.0,35.4522,35.4683,35.4279,35.4522,53900.0
2013-07-09 14:35:00,43.87,43.87,43.81,43.82,95500.0,35.4522,35.4522,35.4037,35.4118,95500.0
2013-07-09 14:40:00,43.82,43.85,43.77,43.84,88200.0,35.4118,35.436,35.3714,35.4279,88200.0
2013-07-09 14:45:00,43.84,43.84,43.8,43.81,22500.0,35.4279,35.4279,35.3956,35.4037,22500.0
2013-07-09 14:50:00,43.81,43.87,43.79,43.87,39900.0,35.4037,35.4522,35.3875,35.4522,39900.0
2013-07-09 14:55:00,43.86,43.89,43.85,43.86,29100.0,35.4441,35.4683,35.436,35.4441,29100.0
2013-07-09 15:00:00,43.86,43.91,43.86,43.89,22600.0,35.4441,35.4845,35.4441,35.4683,22600.0
2013-07-09 15:05:00,43.89,43.9,43.85,43.89,32500.0,35.4683,35.4764,35.436,35.4683,32500.0
2013-07-09 15:10:00,43.89,43.92,43.86,43.91,31000.0,35.4683,35.4926,35.4441,35.4845,31000.0
2013-07-09 15:15:00,43.9,43.94,43.89,43.92,30600.0,35.4764,35.5087,35.4683,35.4926,30600.0
2013-07-09 15:20:00,43.92,43.94,43.89,43.92,36400.0,35.4926,35.5087,35.4683,35.4926,36400.0
2013-07-09 15:25:00,43.92,43.94,43.9,43.94,73000.0,35.4926,35.5087,35.4764,35.5087,73000.0
2013-07-09 15:30:00,43.94,43.96,43.9,43.96,69600.0,35.5087,35.5249,35.4764,35.5249,69600.0
2013-07-09 15:35:00,43.96,43.97,43.88,43.88,55300.0,35.5249,35.533,35.4603,35.4603,55300.0
2013-07-09 15:40:00,43.88,43.91,43.85,43.86,56200.0,35.4603,35.4845,35.436,35.4441,56200.0
2013-07-09 15:45:00,43.84,43.88,43.81,43.88,233700.0,35.4279,35.4603,35.4037,35.4603,233700.0
2013-07-09 15:50:00,43.88,43.88,43.81,43.82,76100.0,35.4603,35.4603,35.4037,35.4118,76100.0
2013-07-09 15:55:00,43.82,43.85,43.78,43.82,246600.0,35.4118,35.436,35.3794,35.4118,246600.0
2013-07-10 09:30:00,43.74,43.82,43.53,43.62,129800.0,35.3471,35.4118,35.1774,35.2501,129800.0
2013-07-10 09:35:00,43.62,43.65,43.45,43.52,74200.0,35.2501,35.2744,35.1128,35.1693,74200.0
2013-07-10 09:40:00,43.5,43.58,43.48,43.57,41300.0,35.1532,35.2178,35.137,35.2097,41300.0
2013-07-10 09:45:00,43.57,43.61,43.5,43.55,48900.0,35.2097,35.2421,35.1532,35.1936,48900.0
2013-07-10 09:50:00,43.54,43.55,43.46,43.47,36600.0,35.1855,35.1936,35.1208,35.1289,36600.0
2013-07-10 09:55:00,43.48,43.54,43.44,43.5,146600.0,35.137,35.1855,35.1047,35.1532,146600.0
2013-07-10 10:00:00,43.51,43.6,43.5,43.54,38300.0,35.1613,35.234,35.1532,35.1855,38300.0
2013-07-10 10:05:00,43.55,43.65,43.49,43.5,107100.0,35.1936,35.2744,35.1451,35.1532,107100.0
2013-07-10 10:10:00,43.5,43.5,43.33,43.35,146300.0,35.1532,35.1532,35.0158,35.032,146300.0
2013-07-10 10:15:00,43.34,43.39,43.32,43.37,52500.0,35.0239,35.0643,35.0077,35.0481,52500.0
2013-07-10 10:20:00,43.37,43.37,43.17,43.19,122200.0,35.0481,35.0481,34.8865,34.9027,122200.0
2013-07-10 10:25:00,43.19,43.28,43.17,43.22,61100.0,34.9027,34.9754,34.8865,34.9269,61100.0
2013-07-10 10:30:00,43.23,43.26,43.2,43.2,41000.0,34.935,34.9592,34.9107,34.9107,41000.0
2013-07-10 10:35:00,43.2,43.28,43.2,43.26,46800.0,34.9107,34.9754,34.9107,34.9592,46800.0
2013-07-10 10:40:00,43.26,43.3,43.25,43.27,73300.0,34.9592,34.9915,34.9511,34.9673,73300.0
2013-07-10 10:45:00,43.27,43.32,43.26,43.32,44400.0,34.9673,35.0077,34.9592,35.0077,44400.0
2013-07-10 10:50:00,43.32,43.39,43.32,43.36,72100.0,35.0077,35.0643,35.0077,35.04,72100.0
2013-07-10 10:55:00,43.36,43.38,43.31,43.38,58900.0,35.04,35.0562,34.9996,35.0562,58900.0
2013-07-10 11:00:00,43.37,43.4,43.31,43.39,77600.0,35.0481,35.0724,34.9996,35.0643,77600.0
2013-07-10 11:05:00,43.38,43.42,43.38,43.42,47500.0,35.0562,35.0885,35.0562,35.0885,47500.0
2013-07-10 11:10:00,43.41,43.46,43.38,43.44,52300.0,35.0804,35.1208,35.0562,35.1047,52300.0
2013-07-10 11:15:00,43.44,43.45,43.37,43.41,47100.0,35.1047,35.1128,35.0481,35.0804,47100.0
2013-07-10 11:20:00,43.42,43.44,43.39,43.41,54900.0,35.0885,35.1047,35.0643,35.0804,54900.0
2013-07-10 11:25:00,43.4,43.41,43.29,43.3,44900.0,35.0724,35.0804,34.9835,34.9915,44900.0
2013-07-10 11:30:00,43.3,43.38,43.29,43.38,28300.0,34.9915,35.0562,34.9835,35.0562,28300.0
2013-07-10 11:35:00,43.38,43.38,43.34,43.38,24300.0,35.0562,35.0562,35.0239,35.0562,24300.0
2013-07-10 11:40:00,43.38,43.44,43.38,43.42,55900.0,35.0562,35.1047,35.0562,35.0885,55900.0
2013-07-10 11:45:00,43.42,43.43,43.34,43.34,48300.0,35.0885,35.0966,35.0239,35.0239,48300.0
2013-07-10 11:50:00,43.34,43.35,43.26,43.28,81000.0,35.0239,35.032,34.9592,34.9754,81000.0
2013-07-10 11:55:00,43.29,43.33,43.29,43.31,33300.0,34.9835,35.0158,34.9835,34.9996,33300.0
2013-07-10 12:00:00,43.31,43.4,43.29,43.39,92300.0,34.9996,35.0724,34.9835,35.0643,92300.0
2013-07-10 12:05:00,43.38,43.43,43.37,43.4,27700.0,35.0562,35.0966,35.0481,35.0724,27700.0
2013-07-10 12:10:00,43.41,43.46,43.41,43.42,42100.0,35.0804,35.1208,35.0804,35.0885,42100.0
2013-07-10 12:15:00,43.42,43.43,43.39,43.42,22800.0,35.0885,35.0966,35.0643,35.0885,22800.0
2013-07-10 12:20:00,43.43,43.43,43.38,43.4,23700.0,35.0966,35.0966,35.0562,35.0724,23700.0
2013-07-10 12:25:00,43.41,43.42,43.37,43.38,24000.0,35.0804,35.0885,35.0481,35.0562,24000.0
2013-07-10 12:30:00,43.39,43.44,43.38,43.44,19500.0,35.0643,35.1047,35.0562,35.1047,19500.0
2013-07-10 12:35:00,43.44,43.48,43.4,43.48,62500.0,35.1047,35.137,35.0724,35.137,62500.0
2013-07-10 12:40:00,43.47,43.5,43.46,43.5,56200.0,35.1289,35.1532,35.1208,35.1532,56200.0
2013-07-10 12:45:00,43.49,43.5,43.48,43.5,43100.0,35.1451,35.1532,35.137,35.1532,43100.0
2013-07-10 12:50:00,43.5,43.5,43.46,43.48,20900.0,35.1532,35.1532,35.1208,35.137,20900.0
2013-07-10 12:55:00,43.47,43.47,43.43,43.45,22900.0,35.1289,35.1289,35.0966,35.1128,22900.0
2013-07-10 13:00:00,43.45,43.52,43.44,43.52,94100.0,35.1128,35.1693,35.1047,35.1693,94100.0
2013-07-10 13:05:00,43.51,43.53,43.5,43.52,31000.0,35.1613,35.1774,35.1532,35.1693,31000.0
2013-07-10 13:10:00,43.52,43.54,43.51,43.53,24900.0,35.1693,35.1855,35.1613,35.1774,24900.0
2013-07-10 13:15:00,43.54,43.57,43.52,43.57,38800.0,35.1855,35.2097,35.1693,35.2097,38800.0
2013-07-10 13:20:00,43.57,43.57,43.55,43.57,18300.0,35.2097,35.2097,35.1936,35.2097,18300.0
2013-07-10 13:25:00,43.57,43.57,43.55,43.57,20100.0,35.2097,35.2097,35.1936,35.2097,20100.0
2013-07-10 13:30:00,43.56,43.57,43.53,43.54,35600.0,35.2017,35.2097,35.1774,35.1855,35600.0
2013-07-10 13:35:00,43.54,43.54,43.46,43.51,45200.0,35.1855,35.1855,35.1208,35.1613,45200.0
2013-07-10 13:40:00,43.51,43.53,43.49,43.51,50000.0,35.1613,35.1774,35.1451,35.1613,50000.0
2013-07-10 13:45:00,43.52,43.52,43.47,43.48,35400.0,35.1693,35.1693,35.1289,35.137,35400.0
2013-07-10 13:50:00,43.48,43.48,43.46,43.46,23400.0,35.137,35.137,35.1208,35.1208,23400.0
2013-07-10 13:55:00,43.46,43.46,43.41,43.43,35400.0,35.1208,35.1208,35.0804,35.0966,35400.0
2013-07-10 14:00:00,43.44,43.7,43.4,43.68,194800.0,35.1047,35.3148,35.0724,35.2986,194800.0
2013-07-10 14:05:00,43.67,43.67,43.52,43.54,75500.0,35.2906,35.2906,35.1693,35.1855,75500.0
2013-07-10 14:10:00,43.53,43.61,43.52,43.61,58200.0,35.1774,35.2421,35.1693,35.2421,58200.0
2013-07-10 14:15:00,43.62,43.68,43.59,43.65,83800.0,35.2501,35.2986,35.2259,35.2744,83800.0
2013-07-10 14:20:00,43.65,43.66,43.59,43.6,64400.0,35.2744,35.2825,35.2259,35.234,64400.0
2013-07-10 14:25:00,43.6,43.61,43.51,43.53,58500.0,35.234,35.2421,35.1613,35.1774,58500.0
2013-07-10 14:30:00,43.53,43.54,43.49,43.5,52800.0,35.1774,35.1855,35.1451,35.1532,52800.0
2013-07-10 14:35:00,43.5,43.5,43.4,43.42,92000.0,35.1532,35.1532,35.0724,35.0885,92000.0
2013-07-10 14:40:00,43.42,43.45,43.38,43.39,78800.0,35.0885,35.1128,35.0562,35.0643,78800.0
2013-07-10 14:45:00,43.4,43.41,43.32,43.38,101200.0,35.0724,35.0804,35.0077,35.0562,101200.0
2013-07-10 14:50:00,43.38,43.43,43.35,43.39,69900.0,35.0562,35.0966,35.032,35.0643,69900.0
2013-07-10 14:55:00,43.39,43.42,43.35,43.4,33600.0,35.0643,35.0885,35.032,35.0724,33600.0
2013-07-10 15:00:00,43.4,43.44,43.38,43.41,50900.0,35.0724,35.1047,35.0562,35.0804,50900.0
2013-07-10 15:05:00,43.41,43.41,43.3,43.33,48300.0,35.0804,35.0804,34.9915,35.0158,48300.0
2013-07-10 15:10:00,43.33,43.37,43.28,43.31,69400.0,35.0158,35.0481,34.9754,34.9996,69400.0
2013-07-10 15:15:00,43.32,43.34,43.3,43.34,35600.0,35.0077,35.0239,34.9915,35.0239,35600.0
2013-07-10 15:20:00,43.35,43.4,43.35,43.39,32800.0,35.032,35.0724,35.032,35.0643,32800.0
2013-07-10 15:25:00,43.39,43.45,43.38,43.39,84900.0,35.0643,35.1128,35.0562,35.0643,84900.0
2013-07-10 15:30:00,43.39,43.42,43.36,43.41,82700.0,35.0643,35.0885,35.04,35.0804,82700.0
2013-07-10 15:35:00,43.42,43.44,43.39,43.39,66600.0,35.0885,35.1047,35.0643,35.0643,66600.0
2013-07-10 15:40:00,43.39,43.41,43.38,43.41,77600.0,35.0643,35.0804,35.0562,35.0804,77600.0
2013-07-10 15:45:00,43.41,43.42,43.38,43.4,154800.0,35.0804,35.0885,35.0562,35.0724,154800.0
2013-07-10 15:50:00,43.4,43.4,43.37,43.39,113600.0,35.0724,35.0724,35.0481,35.0643,113600.0
2013-07-10 15:55:00,43.39,43.4,43.38,43.4,150500.0,35.0643,35.0724,35.0562,35.0724,150500.0
2013-07-11 09:30:00,44.02,44.19,44.0,44.17,378800.0,35.5734,35.7108,35.5572,35.6946,378800.0
2013-07-11 09:35:00,44.15,44.2,44.07,44.1,179900.0,35.6785,35.7189,35.6138,35.638,179900.0
2013-07-11 09:40:00,44.1,44.18,44.03,44.04,102300.0,35.638,35.7027,35.5815,35.5896,102300.0
2013-07-11 09:45:00,44.04,44.09,43.94,44.0,324500.0,35.5896,35.63,35.5087,35.5572,324500.0
2013-07-11 09:50:00,44.0,44.02,43.97,43.97,109500.0,35.5572,35.5734,35.533,35.533,109500.0
2013-07-11 09:55:00,43.98,44.0,43.91,43.97,74100.0,35.5411,35.5572,35.4845,35.533,74100.0
2013-07-11 10:00:00,43.98,44.02,43.96,44.0,127000.0,35.5411,35.5734,35.5249,35.5572,127000.0
2013-07-11 10:05:00,44.0,44.0,43.96,43.97,47200.0,35.5572,35.5572,35.5249,35.533,47200.0
2013-07-11 10:10:00,43.97,43.99,43.9,43.93,70300.0,35.533,35.5492,35.4764,35.5007,70300.0
2013-07-11 10:15:00,43.93,43.94,43.84,43.85,83700.0,35.5007,35.5087,35.4279,35.436,83700.0
2013-07-11 10:20:00,43.85,43.86,43.72,43.72,141100.0,35.436,35.4441,35.331,35.331,141100.0
2013-07-11 10:25:00,43.72,43.78,43.68,43.71,148100.0,35.331,35.3794,35.2986,35.3229,148100.0
2013-07-11 10:30:00,43.69,43.7,43.6,43.63,65900.0,35.3067,35.3148,35.234,35.2582,65900.0
2013-07-11 10:35:00,43.63,43.7,43.61,43.69,53400.0,35.2582,35.3148,35.2421,35.3067,53400.0
2013-07-11 10:40:00,43.7,43.75,43.65,43.74,87400.0,35.3148,35.3552,35.2744,35.3471,87400.0
2013-07-11 10:45:00,43.74,43.75,43.67,43.71,87400.0,35.3471,35.3552,35.2906,35.3229,87400.0
2013-07-11 10:50:00,43.71,43.71,43.67,43.69,83500.0,35.3229,35.3229,35.2906,35.3067,83500.0
2013-07-11 10:55:00,43.7,43.71,43.66,43.69,63200.0,35.3148,35.3229,35.2825,35.3067,63200.0
2013-07-11 11:00:00,43.69,43.73,43.67,43.69,52200.0,35.3067,35.339,35.2906,35.3067,52200.0
2013-07-11 11:05:00,43.7,43.72,43.69,43.72,47700.0,35.3148,35.331,35.3067,35.331,47700.0
2013-07-11 11:10:00,43.72,43.72,43.68,43.68,74900.0,35.331,35.331,35.2986,35.2986,74900.0
2013-07-11 11:15:00,43.69,43.69,43.65,43.68,34900.0,35.3067,35.3067,35.2744,35.2986,34900.0
2013-07-11 11:20:00,43.67,43.68,43.66,43.66,33000.0,35.2906,35.2986,35.2825,35.2825,33000.0
2013-07-11 11:25:00,43.66,43.69,43.63,43.69,38700.0,35.2825,35.3067,35.2582,35.3067,38700.0
2013-07-11 11:30:00,43.69,43.7,43.6,43.61,55400.0,35.3067,35.3148,35.234,35.2421,55400.0
2013-07-11 11:35:00,43.62,43.69,43.61,43.69,35200.0,35.2501,35.3067,35.2421,35.3067,35200.0
2013-07-11 11:40:00,43.69,43.69,43.63,43.64,53400.0,35.3067,35.3067,35.2582,35.2663,53400.0
2013-07-11 11:45:00,43.64,43.69,43.63,43.67,60300.0,35.2663,35.3067,35.2582,35.2906,60300.0
2013-07-11 11:50:00,43.68,43.69,43.65,43.66,42200.0,35.2986,35.3067,35.2744,35.2825,42200.0
2013-07-11 11:55:00,43.66,43.68,43.65,43.67,29600.0,35.2825,35.2986,35.2744,35.2906,29600.0
2013-07-11 12:00:00,43.67,43.69,43.66,43.67,29900.0,35.2906,35.3067,35.2825,35.2906,29900.0
2013-07-11 12:05:00,43.67,43.67,43.6,43.61,48800.0,35.2906,35.2906,35.234,35.2421,48800.0
2013-07-11 12:10:00,43.62,43.65,43.61,43.61,31500.0,35.2501,35.2744,35.2421,35.2421,31500.0
2013-07-11 12:15:00,43.61,43.65,43.6,43.65,22400.0,35.2421,35.2744,35.234,35.2744,22400.0
2013-07-11 12:20:00,43.65,43.65,43.62,43.63,25900.0,35.2744,35.2744,35.2501,35.2582,25900.0
2013-07-11 12:25:00,43.63,43.63,43.62,43.62,18900.0,35.2582,35.2582,35.2501,35.2501,18900.0
2013-07-11 12:30:00,43.63,43.63,43.6,43.61,58600.0,35.2582,35.2582,35.234,35.2421,58600.0
2013-07-11 12:35:00,43.61,43.61,43.49,43.5,176400.0,35.2421,35.2421,35.1451,35.1532,176400.0
2013-07-11 12:40:00,43.5,43.56,43.5,43.55,31800.0,35.1532,35.2017,35.1532,35.1936,31800.0
2013-07-11 12:45:00,43.55,43.55,43.53,43.53,25600.0,35.1936,35.1936,35.1774,35.1774,25600.0
2013-07-11 12:50:00,43.54,43.56,43.54,43.54,29300.0,35.1855,35.2017,35.1855,35.1855,29300.0
2013-07-11 12:55:00,43.55,43.55,43.52,43.55,24000.0,35.1936,35.1936,35.1693,35.1936,24000.0
2013-07-11 13:00:00,43.55,43.57,43.54,43.55,33200.0,35.1936,35.2097,35.1855,35.1936,33200.0
2013-07-11 13:05:00,43.55,43.55,43.53,43.53,27400.0,35.1936,35.1936,35.1774,35.1774,27400.0
2013-07-11 13:10:00,43.54,43.55,43.54,43.55,30500.0,35.1855,35.1936,35.1855,35.1936,30500.0
2013-07-11 13:15:00,43.55,43.55,43.51,43.52,45500.0,35.1936,35.1936,35.1613,35.1693,45500.0
2013-07-11 13:20:00,43.51,43.53,43.51,43.52,30900.0,35.1613,35.1774,35.1613,35.1693,30900.0
2013-07-11 13:25:00,43.52,43.55,43.51,43.55,26600.0,35.1693,35.1936,35.1613,35.1936,26600.0
2013-07-11 13:30:00,43.55,43.55,43.5,43.5,28300.0,35.1936,35.1936,35.1532,35.1532,28300.0
2013-07-11 13:35:00,43.51,43.54,43.48,43.51,48800.0,35.1613,35.1855,35.137,35.1613,48800.0
2013-07-11 13:40:00,43.51,43.53,43.47,43.5,49100.0,35.1613,35.1774,35.1289,35.1532,49100.0
2013-07-11 13:45:00,43.5,43.52,43.46,43.48,60300.0,35.1532,35.1693,35.1208,35.137,60300.0
2013-07-11 13:50:00,43.48,43.49,43.44,43.46,56900.0,35.137,35.1451,35.1047,35.1208,56900.0
2013-07-11 13:55:00,43.46,43.48,43.44,43.45,53100.0,35.1208,35.137,35.1047,35.1128,53100.0
2013-07-11 14:00:00,43.45,43.46,43.44,43.46,33000.0,35.1128,35.1208,35.1047,35.1208,33000.0
2013-07-11 14:05:00,43.45,43.45,43.36,43.39,80900.0,35.1128,35.1128,35.04,35.0643,80900.0
2013-07-11 14:10:00,43.39,43.45,43.38,43.45,44400.0,35.0643,35.1128,35.0562,35.1128,44400.0
2013-07-11 14:15:00,43.45,43.46,43.42,43.42,62500.0,35.1128,35.1208,35.0885,35.0885,62500.0
2013-07-11 14:20:00,43.43,43.45,43.39,43.42,58000.0,35.0966,35.1128,35.0643,35.0885,58000.0
2013-07-11 14:25:00,43.41,43.5,43.41,43.48,72600.0,35.0804,35.1532,35.0804,35.137,72600.0
2013-07-11 14:30:00,43.49,43.52,43.48,43.5,114000.0,35.1451,35.1693,35.137,35.1532,114000.0
2013-07-11 14:35:00,43.51,43.51,43.41,43.42,75700.0,35.1613,35.1613,35.0804,35.0885,75700.0
2013-07-11 14:40:00,43.41,43.42,43.36,43.37,132400.0,35.0804,35.0885,35.04,35.0481,132400.0
2013-07-11 14:45:00,43.37,43.37,43.34,43.36,52800.0,35.0481,35.0481,35.0239,35.04,52800.0
2013-07-11 14:50:00,43.35,43.36,43.33,43.35,71700.0,35.032,35.04,35.0158,35.032,71700.0
2013-07-11 14:55:00,43.35,43.35,43.28,43.31,98100.0,35.032,35.032,34.9754,34.9996,98100.0
2013-07-11 15:00:00,43.31,43.38,43.28,43.38,90400.0,34.9996,35.0562,34.9754,35.0562,90400.0
2013-07-11 15:05:00,43.38,43.41,43.35,43.38,109700.0,35.0562,35.0804,35.032,35.0562,109700.0
2013-07-11 15:10:00,43.38,43.44,43.38,43.42,49000.0,35.0562,35.1047,35.0562,35.0885,49000.0
2013-07-11 15:15:00,43.42,43.43,43.41,43.41,54000.0,35.0885,35.0966,35.0804,35.0804,54000.0
2013-07-11 15:20:00,43.41,43.47,43.4,43.47,133200.0,35.0804,35.1289,35.0724,35.1289,133200.0
2013-07-11 15:25:00,43.47,43.5,43.45,43.49,44200.0,35.1289,35.1532,35.1128,35.1451,44200.0
2013-07-11 15:30:00,43.5,43.5,43.43,43.44,77100.0,35.1532,35.1532,35.0966,35.1047,77100.0
2013-07-11 15:35:00,43.43,43.46,43.43,43.45,77000.0,35.0966,35.1208,35.0966,35.1128,77000.0
2013-07-11 15:40:00,43.45,43.46,43.42,43.46,119900.0,35.1128,35.1208,35.0885,35.1208,119900.0
2013-07-11 15:45:00,43.47,43.5,43.39,43.39,247200.0,35.1289,35.1532,35.0643,35.0643,247200.0
2013-07-11 15:50:00,43.39,43.4,43.34,43.35,379100.0,35.0643,35.0724,35.0239,35.032,379100.0
2013-07-11 15:55:00,43.34,43.42,43.32,43.38,489500.0,35.0239,35.0885,35.0077,35.0562,489500.0
2013-07-12 09:30:00,43.39,43.51,43.35,43.5,117400.0,35.0643,35.1613,35.032,35.1532,117400.0
2013-07-12 09:35:00,43.5,43.51,43.41,43.5,51500.0,35.1532,35.1613,35.0804,35.1532,51500.0
2013-07-12 09:40:00,43.51,43.52,43.45,43.48,55900.0,35.1613,35.1693,35.1128,35.137,55900.0
2013-07-12 09:45:00,43.48,43.59,43.45,43.58,54300.0,35.137,35.2259,35.1128,35.2178,54300.0
2013-07-12 09:50:00,43.59,43.7,43.58,43.63,86100.0,35.2259,35.3148,35.2178,35.2582,86100.0
2013-07-12 09:55:00,43.64,43.64,43.52,43.53,62700.0,35.2663,35.2663,35.1693,35.1774,62700.0
2013-07-12 10:00:00,43.53,43.65,43.53,43.65,64500.0,35.1774,35.2744,35.1774,35.2744,64500.0
2013-07-12 10:05:00,43.65,43.67,43.6,43.64,43800.0,35.2744,35.2906,35.234,35.2663,43800.0
2013-07-12 10:10:00,43.63,43.71,43.61,43.69,51400.0,35.2582,35.3229,35.2421,35.3067,51400.0
2013-07-12 10:15:00,43.69,43.74,43.66,43.7,43600.0,35.3067,35.3471,35.2825,35.3148,43600.0
2013-07-12 10:20:00,43.69,43.72,43.66,43.67,54800.0,35.3067,35.331,35.2825,35.2906,54800.0
2013-07-12 10:25:00,43.67,43.71,43.64,43.64,59200.0,35.2906,35.3229,35.2663,35.2663,59200.0
2013-07-12 10:30:00,43.65,43.72,43.63,43.71,47100.0,35.2744,35.331,35.2582,35.3229,47100.0
2013-07-12 10:35:00,43.71,43.74,43.68,43.74,29900.0,35.3229,35.3471,35.2986,35.3471,29900.0
2013-07-12 10:40:00,43.73,43.79,43.73,43.75,73200.0,35.339,35.3875,35.339,35.3552,73200.0
2013-07-12 10:45:00,43.76,43.79,43.7,43.71,32900.0,35.3633,35.3875,35.3148,35.3229,32900.0
2013-07-12 10:50:00,43.71,43.75,43.68,43.72,139600.0,35.3229,35.3552,35.2986,35.331,139600.0
2013-07-12 10:55:00,43.72,43.73,43.67,43.67,54700.0,35.331,35.339,35.2906,35.2906,54700.0
2013-07-12 11:00:00,43.68,43.68,43.65,43.65,35100.0,35.2986,35.2986,35.2744,35.2744,35100.0
2013-07-12 11:05:00,43.64,43.66,43.58,43.59,48900.0,35.2663,35.2825,35.2178,35.2259,48900.0
2013-07-12 11:10:00,43.59,43.62,43.58,43.62,46600.0,35.2259,35.2501,35.2178,35.2501,46600.0
2013-07-12 11:15:00,43.62,43.66,43.6,43.64,42500.0,35.2501,35.2825,35.234,35.2663,42500.0
2013-07-12 11:20:00,43.64,43.65,43.59,43.63,58400.0,35.2663,35.2744,35.2259,35.2582,58400.0
2013-07-12 11:25:00,43.63,43.65,43.58,43.61,34400.0,35.2582,35.2744,35.2178,35.2421,34400.0
2013-07-12 11:30:00,43.61,43.67,43.6,43.66,35500.0,35.2421,35.2906,35.234,35.2825,35500.0
2013-07-12 11:35:00,43.66,43.67,43.63,43.65,25600.0,35.2825,35.2906,35.2582,35.2744,25600.0
2013-07-12 11:40:00,43.66,43.71,43.65,43.71,27300.0,35.2825,35.3229,35.2744,35.3229,27300.0
2013-07-12 11:45:00,43.71,43.71,43.67,43.7,29800.0,35.3229,35.3229,35.2906,35.3148,29800.0
2013-07-12 11:50:00,43.7,43.7,43.65,43.68,36600.0,35.3148,35.3148,35.2744,35.2986,36600.0
2013-07-12 11:55:00,43.69,43.71,43.66,43.66,33100.0,35.3067,35.3229,35.2825,35.2825,33100.0
2013-07-12 12:00:00,43.67,43.7,43.66,43.7,18200.0,35.2906,35.3148,35.2825,35.3148,18200.0
2013-07-12 12:05:00,43.69,43.7,43.66,43.67,28200.0,35.3067,35.3148,35.2825,35.2906,28200.0
2013-07-12 12:10:00,43.66,43.68,43.63,43.68,29300.0,35.2825,35.2986,35.2582,35.2986,29300.0
2013-07-12 12:15:00,43.68,43.68,43.64,43.68,21100.0,35.2986,35.2986,35.2663,35.2986,21100.0
2013-07-12 12:20:00,43.68,43.73,43.67,43.68,41200.0,35.2986,35.339,35.2906,35.2986,41200.0
2013-07-12 12:25:00,43.69,43.72,43.68,43.72,20400.0,35.3067,35.331,35.2986,35.331,20400.0
2013-07-12 12:30:00,43.71,43.72,43.66,43.71,24700.0,35.3229,35.331,35.2825,35.3229,24700.0
2013-07-12 12:35:00,43.71,43.73,43.7,43.73,20800.0,35.3229,35.339,35.3148,35.339,20800.0
2013-07-12 12:40:00,43.73,43.75,43.69,43.7,35600.0,35.339,35.3552,35.3067,35.3148,35600.0
2013-07-12 12:45:00,43.68,43.7,43.67,43.68,16300.0,35.2986,35.3148,35.2906,35.2986,16300.0
2013-07-12 12:50:00,43.68,43.72,43.67,43.72,42100.0,35.2986,35.331,35.2906,35.331,42100.0
2013-07-12 12:55:00,43.72,43.75,43.71,43.75,39400.0,35.331,35.3552,35.3229,35.3552,39400.0
2013-07-12 13:00:00,43.75,43.78,43.7,43.72,66900.0,35.3552,35.3794,35.3148,35.331,66900.0
2013-07-12 13:05:00,43.71,43.76,43.71,43.75,56100.0,35.3229,35.3633,35.3229,35.3552,56100.0
2013-07-12 13:10:00,43.75,43.76,43.73,43.74,26100.0,35.3552,35.3633,35.339,35.3471,26100.0
2013-07-12 13:15:00,43.74,43.77,43.72,43.73,44100.0,35.3471,35.3714,35.331,35.339,44100.0
2013-07-12 13:20:00,43.72,43.75,43.7,43.7,28300.0,35.331,35.3552,35.3148,35.3148,28300.0
2013-07-12 13:25:00,43.7,43.72,43.69,43.69,26200.0,35.3148,35.331,35.3067,35.3067,26200.0
2013-07-12 13:30:00,43.7,43.73,43.69,43.73,18200.0,35.3148,35.339,35.3067,35.339,18200.0
2013-07-12 13:35:00,43.73,43.75,43.7,43.73,31300.0,35.339,35.3552,35.3148,35.339,31300.0
2013-07-12 13:40:00,43.73,43.75,43.7,43.7,26000.0,35.339,35.3552,35.3148,35.3148,26000.0
2013-07-12 13:45:00,43.7,43.75,43.7,43.75,29000.0,35.3148,35.3552,35.3148,35.3552,29000.0
2013-07-12 13:50:00,43.74,43.75,43.73,43.74,13800.0,35.3471,35.3552,35.339,35.3471,13800.0
2013-07-12 13:55:00,43.74,43.75,43.73,43.75,25300.0,35.3471,35.3552,35.339,35.3552,25300.0
2013-07-12 14:00:00,43.74,43.76,43.72,43.75,31800.0,35.3471,35.3633,35.331,35.3552,31800.0
2013-07-12 14:05:00,43.75,43.79,43.73,43.75,50000.0,35.3552,35.3875,35.339,35.3552,50000.0
2013-07-12 14:10:00,43.74,43.77,43.74,43.75,42400.0,35.3471,35.3714,35.3471,35.3552,42400.0
2013-07-12 14:15:00,43.75,43.77,43.74,43.76,51200.0,35.3552,35.3714,35.3471,35.3633,51200.0
2013-07-12 14:20:00,43.76,43.77,43.76,43.76,44000.0,35.3633,35.3714,35.3633,35.3633,44000.0
2013-07-12 14:25:00,43.76,43.78,43.73,43.76,69700.0,35.3633,35.3794,35.339,35.3633,69700.0
2013-07-12 14:30:00,43.76,43.77,43.74,43.75,32200.0,35.3633,35.3714,35.3471,35.3552,32200.0
2013-07-12 14:35:00,43.75,43.75,43.71,43.74,49900.0,35.3552,35.3552,35.3229,35.3471,49900.0
2013-07-12 14:40:00,43.73,43.74,43.72,43.72,49300.0,35.339,35.3471,35.331,35.331,49300.0
2013-07-12 14:45:00,43.72,43.78,43.71,43.77,79400.0,35.331,35.3794,35.3229,35.3714,79400.0
2013-07-12 14:50:00,43.78,43.8,43.77,43.8,111800.0,35.3794,35.3956,35.3714,35.3956,111800.0
2013-07-12 14:55:00,43.8,43.83,43.8,43.8,72800.0,35.3956,35.4199,35.3956,35.3956,72800.0
2013-07-12 15:00:00,43.8,43.8,43.78,43.8,27900.0,35.3956,35.3956,35.3794,35.3956,27900.0
2013-07-12 15:05:00,43.79,43.81,43.77,43.81,51300.0,35.3875,35.4037,35.3714,35.4037,51300.0
2013-07-12 15:10:00,43.81,43.83,43.79,43.83,54300.0,35.4037,35.4199,35.3875,35.4199,54300.0
2013-07-12 15:15:00,43.83,43.84,43.82,43.83,19700.0,35.4199,35.4279,35.4118,35.4199,19700.0
2013-07-12 15:20:00,43.83,43.84,43.79,43.79,65600.0,35.4199,35.4279,35.3875,35.3875,65600.0
2013-07-12 15:25:00,43.79,43.84,43.79,43.81,43300.0,35.3875,35.4279,35.3875,35.4037,43300.0
2013-07-12 15:30:00,43.82,43.82,43.79,43.79,43900.0,35.4118,35.4118,35.3875,35.3875,43900.0
2013-07-12 15:35:00,43.79,43.82,43.79,43.82,54000.0,35.3875,35.4118,35.3875,35.4118,54000.0
2013-07-12 15:40:00,43.82,43.86,43.8,43.82,109100.0,35.4118,35.4441,35.3956,35.4118,109100.0
2013-07-12 15:45:00,43.82,43.85,43.79,43.79,138000.0,35.4118,35.436,35.3875,35.3875,138000.0
2013-07-12 15:50:00,43.8,43.81,43.79,43.81,131200.0,35.3956,35.4037,35.3875,35.4037,131200.0
2013-07-12 15:55:00,43.81,43.85,43.8,43.83,351400.0,35.4037,35.436,35.3956,35.4199,351400.0
2013-07-15 09:30:00,44.0,44.3,43.99,44.3,242700.0,35.5572,35.7997,35.5492,35.7997,242700.0
2013-07-15 09:35:00,44.28,44.33,44.24,44.26,237700.0,35.7835,35.8239,35.7512,35.7673,237700.0
2013-07-15 09:40:00,44.26,44.35,44.22,44.32,122100.0,35.7673,35.8401,35.735,35.8158,122100.0
2013-07-15 09:45:00,44.32,44.42,44.29,44.4,130900.0,35.8158,35.8966,35.7916,35.8805,130900.0
2013-07-15 09:50:00,44.38,44.42,44.35,44.41,269200.0,35.8643,35.8966,35.8401,35.8886,269200.0
2013-07-15 09:55:00,44.4,44.41,44.3,44.3,347200.0,35.8805,35.8886,35.7997,35.7997,347200.0
2013-07-15 10:00:00,44.3,44.31,44.18,44.27,205700.0,35.7997,35.8077,35.7027,35.7754,205700.0
2013-07-15 10:05:00,44.28,44.32,44.25,44.32,120400.0,35.7835,35.8158,35.7593,35.8158,120400.0
2013-07-15 10:10:00,44.32,44.34,44.28,44.31,167800.0,35.8158,35.832,35.7835,35.8077,167800.0
2013-07-15 10:15:00,44.31,44.34,44.27,44.3,68500.0,35.8077,35.832,35.7754,35.7997,68500.0
2013-07-15 10:20:00,44.3,44.32,44.25,44.28,82800.0,35.7997,35.8158,35.7593,35.7835,82800.0
2013-07-15 10:25:00,44.28,44.3,44.25,44.3,78800.0,35.7835,35.7997,35.7593,35.7997,78800.0
2013-07-15 10:30:00,44.29,44.3,44.25,44.26,66800.0,35.7916,35.7997,35.7593,35.7673,66800.0
2013-07-15 10:35:00,44.26,44.29,44.25,44.27,83200.0,35.7673,35.7916,35.7593,35.7754,83200.0
2013-07-15 10:40:00,44.27,44.27,44.2,44.22,175300.0,35.7754,35.7754,35.7189,35.735,175300.0
2013-07-15 10:45:00,44.22,44.25,44.21,44.24,122500.0,35.735,35.7593,35.7269,35.7512,122500.0
2013-07-15 10:50:00,44.24,44.26,44.19,44.2,116400.0,35.7512,35.7673,35.7108,35.7189,116400.0
2013-07-15 10:55:00,44.21,44.22,44.16,44.16,93000.0,35.7269,35.735,35.6865,35.6865,93000.0
2013-07-15 11:00:00,44.17,44.17,44.03,44.09,165300.0,35.6946,35.6946,35.5815,35.63,165300.0
2013-07-15 11:05:00,44.09,44.14,44.03,44.11,225600.0,35.63,35.6704,35.5815,35.6461,225600.0
2013-07-15 11:10:00,44.11,44.16,44.08,44.12,41000.0,35.6461,35.6865,35.6219,35.6542,41000.0
2013-07-15 11:15:00,44.12,44.13,44.08,44.1,70500.0,35.6542,35.6623,35.6219,35.638,70500.0
2013-07-15 11:20:00,44.1,44.11,44.08,44.11,48300.0,35.638,35.6461,35.6219,35.6461,48300.0
2013-07-15 11:25:00,44.11,44.11,44.06,44.1,48300.0,35.6461,35.6461,35.6057,35.638,48300.0
2013-07-15 11:30:00,44.1,44.11,44.05,44.1,95500.0,35.638,35.6461,35.5976,35.638,95500.0
2013-07-15 11:35:00,44.1,44.1,44.05,44.06,71000.0,35.638,35.638,35.5976,35.6057,71000.0
2013-07-15 11:40:00,44.07,44.08,44.05,44.07,34800.0,35.6138,35.6219,35.5976,35.6138,34800.0
2013-07-15 11:45:00,44.07,44.08,44.06,44.07,64200.0,35.6138,35.6219,35.6057,35.6138,64200.0
2013-07-15 11:50:00,44.07,44.12,44.06,44.12,65500.0,35.6138,35.6542,35.6057,35.6542,65500.0
2013-07-15 11:55:00,44.12,44.13,44.06,44.09,48000.0,35.6542,35.6623,35.6057,35.63,48000.0
2013-07-15 12:00:00,44.1,44.11,44.08,44.1,63600.0,35.638,35.6461,35.6219,35.638,63600.0
2013-07-15 12:05:00,44.1,44.1,44.09,44.1,38600.0,35.638,35.638,35.63,35.638,38600.0
2013-07-15 12:10:00,44.1,44.11,44.08,44.09,69000.0,35.638,35.6461,35.6219,35.63,69000.0
2013-07-15 12:15:00,44.09,44.11,44.07,44.09,121400.0,35.63,35.6461,35.6138,35.63,121400.0
2013-07-15 12:20:00,44.09,44.1,44.04,44.1,103900.0,35.63,35.638,35.5896,35.638,103900.0
2013-07-15 12:25:00,44.09,44.1,44.05,44.06,50100.0,35.63,35.638,35.5976,35.6057,50100.0
2013-07-15 12:30:00,44.06,44.07,44.04,44.07,28100.0,35.6057,35.6138,35.5896,35.6138,28100.0
2013-07-15 12:35:00,44.07,44.08,44.04,44.06,44300.0,35.6138,35.6219,35.5896,35.6057,44300.0
2013-07-15 12:40:00,44.06,44.07,44.05,44.06,23800.0,35.6057,35.6138,35.5976,35.6057,23800.0
2013-07-15 12:45:00,44.06,44.08,44.05,44.08,21200.0,35.6057,35.6219,35.5976,35.6219,21200.0
2013-07-15 12:50:00,44.07,44.09,44.07,44.08,21600.0,35.6138,35.63,35.6138,35.6219,21600.0
2013-07-15 12:55:00,44.08,44.11,44.08,44.1,102800.0,35.6219,35.6461,35.6219,35.638,102800.0
2013-07-15 13:00:00,44.11,44.11,44.08,44.09,44500.0,35.6461,35.6461,35.6219,35.63,44500.0
2013-07-15 13:05:00,44.09,44.13,44.07,44.12,72600.0,35.63,35.6623,35.6138,35.6542,72600.0
2013-07-15 13:10:00,44.11,44.11,44.08,44.1,57100.0,35.6461,35.6461,35.6219,35.638,57100.0
2013-07-15 13:15:00,44.1,44.16,44.1,44.16,188400.0,35.638,35.6865,35.638,35.6865,188400.0
2013-07-15 13:20:00,44.16,44.18,44.15,44.15,185100.0,35.6865,35.7027,35.6785,35.6785,185100.0
2013-07-15 13:25:00,44.15,44.15,44.07,44.09,66700.0,35.6785,35.6785,35.6138,35.63,66700.0
2013-07-15 13:30:00,44.08,44.1,44.07,44.09,15400.0,35.6219,35.638,35.6138,35.63,15400.0
2013-07-15 13:35:00,44.1,44.1,44.08,44.08,26900.0,35.638,35.638,35.6219,35.6219,26900.0
2013-07-15 13:40:00,44.08,44.1,44.07,44.1,25200.0,35.6219,35.638,35.6138,35.638,25200.0
2013-07-15 13:45:00,44.09,44.11,44.09,44.1,16700.0,35.63,35.6461,35.63,35.638,16700.0
2013-07-15 13:50:00,44.11,44.11,44.08,44.09,68900.0,35.6461,35.6461,35.6219,35.63,68900.0
2013-07-15 13:55:00,44.09,44.11,44.07,44.09,83700.0,35.63,35.6461,35.6138,35.63,83700.0
2013-07-15 14:00:00,44.09,44.11,44.09,44.09,26300.0,35.63,35.6461,35.63,35.63,26300.0
2013-07-15 14:05:00,44.1,44.1,44.09,44.1,10900.0,35.638,35.638,35.63,35.638,10900.0
2013-07-15 14:10:00,44.1,44.13,44.09,44.13,45600.0,35.638,35.6623,35.63,35.6623,45600.0
2013-07-15 14:15:00,44.13,44.13,44.11,44.13,40000.0,35.6623,35.6623,35.6461,35.6623,40000.0
2013-07-15 14:20:00,44.13,44.13,44.09,44.1,108000.0,35.6623,35.6623,35.63,35.638,108000.0
2013-07-15 14:25:00,44.09,44.11,44.09,44.1,49900.0,35.63,35.6461,35.63,35.638,49900.0
2013-07-15 14:30:00,44.1,44.1,44.04,44.05,105300.0,35.638,35.638,35.5896,35.5976,105300.0
2013-07-15 14:35:00,44.04,44.05,44.02,44.03,73300.0,35.5896,35.5976,35.5734,35.5815,73300.0
2013-07-15 14:40:00,44.04,44.05,44.03,44.05,69500.0,35.5896,35.5976,35.5815,35.5976,69500.0
2013-07-15 14:45:00,44.05,44.05,44.04,44.05,42300.0,35.5976,35.5976,35.5896,35.5976,42300.0
2013-07-15 14:50:00,44.04,44.05,43.93,43.94,140000.0,35.5896,35.5976,35.5007,35.5087,140000.0
2013-07-15 14:55:00,43.93,43.95,43.93,43.95,46400.0,35.5007,35.5168,35.5007,35.5168,46400.0
2013-07-15 15:00:00,43.95,43.95,43.89,43.91,115800.0,35.5168,35.5168,35.4683,35.4845,115800.0
2013-07-15 15:05:00,43.92,43.92,43.91,43.91,52100.0,35.4926,35.4926,35.4845,35.4845,52100.0
2013-07-15 15:10:00,43.91,43.95,43.91,43.91,64500.0,35.4845,35.5168,35.4845,35.4845,64500.0
2013-07-15 15:15:00,43.91,43.94,43.91,43.94,44900.0,35.4845,35.5087,35.4845,35.5087,44900.0
2013-07-15 15:20:00,43.93,43.94,43.91,43.91,72100.0,35.5007,35.5087,35.4845,35.4845,72100.0
2013-07-15 15:25:00,43.91,43.94,43.91,43.94,71100.0,35.4845,35.5087,35.4845,35.5087,71100.0
2013-07-15 15:30:00,43.94,43.94,43.91,43.91,83700.0,35.5087,35.5087,35.4845,35.4845,83700.0
2013-07-15 15:35:00,43.91,43.92,43.79,43.8,206600.0,35.4845,35.4926,35.3875,35.3956,206600.0
2013-07-15 15:40:00,43.8,43.82,43.78,43.79,89600.0,35.3956,35.4118,35.3794,35.3875,89600.0
2013-07-15 15:45:00,43.78,43.81,43.76,43.81,221400.0,35.3794,35.4037,35.3633,35.4037,221400.0
2013-07-15 15:50:00,43.81,43.87,43.81,43.82,251300.0,35.4037,35.4522,35.4037,35.4118,251300.0
2013-07-15 15:55:00,43.82,43.82,43.75,43.78,424600.0,35.4118,35.4118,35.3552,35.3794,424600.0
2013-07-16 09:30:00,43.65,44.05,43.65,43.9,123000.0,35.2744,35.5976,35.2744,35.4764,123000.0
2013-07-16 09:35:00,43.93,43.95,43.74,43.74,29700.0,35.5007,35.5168,35.3471,35.3471,29700.0
2013-07-16 09:40:00,43.72,43.9,43.64,43.83,62800.0,35.331,35.4764,35.2663,35.4199,62800.0
2013-07-16 09:45:00,43.82,43.89,43.78,43.89,21300.0,35.4118,35.4683,35.3794,35.4683,21300.0
2013-07-16 09:50:00,43.89,43.98,43.82,43.89,70000.0,35.4683,35.5411,35.4118,35.4683,70000.0
2013-07-16 09:55:00,43.89,43.89,43.8,43.88,44000.0,35.4683,35.4683,35.3956,35.4603,44000.0
2013-07-16 10:00:00,43.88,44.03,43.86,44.01,77300.0,35.4603,35.5815,35.4441,35.5653,77300.0
2013-07-16 10:05:00,44.0,44.0,43.89,43.96,39500.0,35.5572,35.5572,35.4683,35.5249,39500.0
2013-07-16 10:10:00,43.98,44.07,43.96,44.07,35200.0,35.5411,35.6138,35.5249,35.6138,35200.0
2013-07-16 10:15:00,44.06,44.08,44.04,44.08,109400.0,35.6057,35.6219,35.5896,35.6219,109400.0
2013-07-16 10:20:00,44.08,44.09,44.01,44.02,24500.0,35.6219,35.63,35.5653,35.5734,24500.0
2013-07-16 10:25:00,44.03,44.07,44.0,44.02,39500.0,35.5815,35.6138,35.5572,35.5734,39500.0
2013-07-16 10:30:00,44.01,44.02,43.94,43.96,45700.0,35.5653,35.5734,35.5087,35.5249,45700.0
2013-07-16 10:35:00,43.95,44.0,43.94,43.98,32300.0,35.5168,35.5572,35.5087,35.5411,32300.0
2013-07-16 10:40:00,43.98,44.02,43.98,44.01,20100.0,35.5411,35.5734,35.5411,35.5653,20100.0
2013-07-16 10:45:00,44.01,44.01,43.93,43.93,43000.0,35.5653,35.5653,35.5007,35.5007,43000.0
2013-07-16 10:50:00,43.94,43.98,43.91,43.91,34300.0,35.5087,35.5411,35.4845,35.4845,34300.0
2013-07-16 10:55:00,43.91,43.91,43.8,43.8,23400.0,35.4845,35.4845,35.3956,35.3956,23400.0
2013-07-16 11:00:00,43.8,43.81,43.71,43.71,31500.0,35.3956,35.4037,35.3229,35.3229,31500.0
2013-07-16 11:05:00,43.7,43.74,43.69,43.69,28900.0,35.3148,35.3471,35.3067,35.3067,28900.0
2013-07-16 11:10:00,43.68,43.69,43.61,43.62,40200.0,35.2986,35.3067,35.2421,35.2501,40200.0
2013-07-16 11:15:00,43.62,43.63,43.6,43.62,33000.0,35.2501,35.2582,35.234,35.2501,33000.0
2013-07-16 11:20:00,43.62,43.63,43.58,43.58,43000.0,35.2501,35.2582,35.2178,35.2178,43000.0
2013-07-16 11:25:00,43.58,43.59,43.55,43.57,33400.0,35.2178,35.2259,35.1936,35.2097,33400.0
2013-07-16 11:30:00,43.57,43.59,43.54,43.54,25400.0,35.2097,35.2259,35.1855,35.1855,25400.0
2013-07-16 11:35:00,43.54,43.6,43.52,43.6,32700.0,35.1855,35.234,35.1693,35.234,32700.0
2013-07-16 11:40:00,43.59,43.62,43.55,43.62,34400.0,35.2259,35.2501,35.1936,35.2501,34400.0
2013-07-16 11:45:00,43.62,43.64,43.61,43.61,67900.0,35.2501,35.2663,35.2421,35.2421,67900.0
2013-07-16 11:50:00,43.61,43.61,43.57,43.59,41900.0,35.2421,35.2421,35.2097,35.2259,41900.0
2013-07-16 11:55:00,43.59,43.62,43.58,43.58,36100.0,35.2259,35.2501,35.2178,35.2178,36100.0
2013-07-16 12:00:00,43.58,43.59,43.55,43.58,28600.0,35.2178,35.2259,35.1936,35.2178,28600.0
2013-07-16 12:05:00,43.58,43.61,43.55,43.55,48900.0,35.2178,35.2421,35.1936,35.1936,48900.0
2013-07-16 12:10:00,43.55,43.57,43.52,43.52,34400.0,35.1936,35.2097,35.1693,35.1693,34400.0
2013-07-16 12:15:00,43.52,43.57,43.5,43.55,58900.0,35.1693,35.2097,35.1532,35.1936,58900.0
2013-07-16 12:20:00,43.55,43.63,43.54,43.61,37700.0,35.1936,35.2582,35.1855,35.2421,37700.0
2013-07-16 12:25:00,43.62,43.67,43.62,43.66,50400.0,35.2501,35.2906,35.2501,35.2825,50400.0
2013-07-16 12:30:00,43.65,43.66,43.58,43.58,17800.0,35.2744,35.2825,35.2178,35.2178,17800.0
2013-07-16 12:35:00,43.59,43.59,43.55,43.56,22100.0,35.2259,35.2259,35.1936,35.2017,22100.0
2013-07-16 12:40:00,43.55,43.56,43.51,43.53,20600.0,35.1936,35.2017,35.1613,35.1774,20600.0
2013-07-16 12:45:00,43.53,43.53,43.51,43.52,11500.0,35.1774,35.1774,35.1613,35.1693,11500.0
2013-07-16 12:50:00,43.53,43.56,43.52,43.54,23100.0,35.1774,35.2017,35.1693,35.1855,23100.0
2013-07-16 12:55:00,43.53,43.55,43.53,43.55,10400.0,35.1774,35.1936,35.1774,35.1936,10400.0
2013-07-16 13:00:00,43.55,43.55,43.52,43.53,19100.0,35.1936,35.1936,35.1693,35.1774,19100.0
2013-07-16 13:05:00,43.53,43.56,43.52,43.53,14500.0,35.1774,35.2017,35.1693,35.1774,14500.0
2013-07-16 13:10:00,43.53,43.55,43.51,43.51,36800.0,35.1774,35.1936,35.1613,35.1613,36800.0
2013-07-16 13:15:00,43.51,43.54,43.5,43.52,37200.0,35.1613,35.1855,35.1532,35.1693,37200.0
2013-07-16 13:20:00,43.54,43.56,43.51,43.55,17600.0,35.1855,35.2017,35.1613,35.1936,17600.0
2013-07-16 13:25:00,43.55,43.55,43.53,43.53,14500.0,35.1936,35.1936,35.1774,35.1774,14500.0
2013-07-16 13:30:00,43.53,43.59,43.52,43.58,36700.0,35.1774,35.2259,35.1693,35.2178,36700.0
2013-07-16 13:35:00,43.59,43.59,43.54,43.58,25800.0,35.2259,35.2259,35.1855,35.2178,25800.0
2013-07-16 13:40:00,43.57,43.6,43.57,43.57,26000.0,35.2097,35.234,35.2097,35.2097,26000.0
2013-07-16 13:45:00,43.56,43.59,43.55,43.59,38200.0,35.2017,35.2259,35.1936,35.2259,38200.0
2013-07-16 13:50:00,43.6,43.62,43.58,43.62,28300.0,35.234,35.2501,35.2178,35.2501,28300.0
2013-07-16 13:55:00,43.62,43.66,43.62,43.66,14200.0,35.2501,35.2825,35.2501,35.2825,14200.0
2013-07-16 14:00:00,43.67,43.72,43.67,43.72,34400.0,35.2906,35.331,35.2906,35.331,34400.0
2013-07-16 14:05:00,43.72,43.72,43.69,43.72,45700.0,35.331,35.331,35.3067,35.331,45700.0
2013-07-16 14:10:00,43.72,43.8,43.72,43.77,54000.0,35.331,35.3956,35.331,35.3714,54000.0
2013-07-16 14:15:00,43.77,43.78,43.74,43.77,34400.0,35.3714,35.3794,35.3471,35.3714,34400.0
2013-07-16 14:20:00,43.78,43.8,43.77,43.79,88800.0,35.3794,35.3956,35.3714,35.3875,88800.0
2013-07-16 14:25:00,43.79,43.82,43.79,43.82,60400.0,35.3875,35.4118,35.3875,35.4118,60400.0
2013-07-16 14:30:00,43.82,43.83,43.8,43.81,79000.0,35.4118,35.4199,35.3956,35.4037,79000.0
2013-07-16 14:35:00,43.81,43.83,43.8,43.81,47200.0,35.4037,35.4199,35.3956,35.4037,47200.0
2013-07-16 14:40:00,43.82,43.84,43.8,43.84,39500.0,35.4118,35.4279,35.3956,35.4279,39500.0
2013-07-16 14:45:00,43.84,43.86,43.79,43.81,44500.0,35.4279,35.4441,35.3875,35.4037,44500.0
2013-07-16 14:50:00,43.82,43.84,43.78,43.78,26900.0,35.4118,35.4279,35.3794,35.3794,26900.0
2013-07-16 14:55:00,43.79,43.79,43.71,43.71,47000.0,35.3875,35.3875,35.3229,35.3229,47000.0
2013-07-16 15:00:00,43.72,43.73,43.65,43.67,60600.0,35.331,35.339,35.2744,35.2906,60600.0
2013-07-16 15:05:00,43.66,43.67,43.63,43.63,61300.0,35.2825,35.2906,35.2582,35.2582,61300.0
2013-07-16 15:10:00,43.63,43.66,43.62,43.62,40400.0,35.2582,35.2825,35.2501,35.2501,40400.0
2013-07-16 15:15:00,43.63,43.64,43.61,43.63,43200.0,35.2582,35.2663,35.2421,35.2582,43200.0
2013-07-16 15:20:00,43.63,43.71,43.63,43.68,67700.0,35.2582,35.3229,35.2582,35.2986,67700.0
2013-07-16 15:25:00,43.68,43.77,43.68,43.76,83500.0,35.2986,35.3714,35.2986,35.3633,83500.0
2013-07-16 15:30:00,43.75,43.77,43.72,43.75,47500.0,35.3552,35.3714,35.331,35.3552,47500.0
2013-07-16 15:35:00,43.74,43.76,43.69,43.69,79200.0,35.3471,35.3633,35.3067,35.3067,79200.0
2013-07-16 15:40:00,43.7,43.75,43.69,43.69,115200.0,35.3148,35.3552,35.3067,35.3067,115200.0
2013-07-16 15:45:00,43.7,43.76,43.7,43.75,128200.0,35.3148,35.3633,35.3148,35.3552,128200.0
2013-07-16 15:50:00,43.76,43.8,43.75,43.8,130500.0,35.3633,35.3956,35.3552,35.3956,130500.0
2013-07-16 15:55:00,43.79,43.83,43.77,43.81,244100.0,35.3875,35.4199,35.3714,35.4037,244100.0
2013-07-17 09:30:00,44.05,44.12,43.95,44.05,157400.0,35.5976,35.6542,35.5168,35.5976,157400.0
2013-07-17 09:35:00,44.05,44.1,44.02,44.07,45600.0,35.5976,35.638,35.5734,35.6138,45600.0
2013-07-17 09:40:00,44.07,44.12,44.02,44.03,32300.0,35.6138,35.6542,35.5734,35.5815,32300.0
2013-07-17 09:45:00,44.04,44.12,44.0,44.03,73200.0,35.5896,35.6542,35.5572,35.5815,73200.0
2013-07-17 09:50:00,44.04,44.12,44.03,44.1,47200.0,35.5896,35.6542,35.5815,35.638,47200.0
2013-07-17 09:55:00,44.1,44.14,44.06,44.11,46000.0,35.638,35.6704,35.6057,35.6461,46000.0
2013-07-17 10:00:00,44.1,44.1,44.03,44.04,36900.0,35.638,35.638,35.5815,35.5896,36900.0
2013-07-17 10:05:00,44.06,44.11,44.02,44.08,40000.0,35.6057,35.6461,35.5734,35.6219,40000.0
2013-07-17 10:10:00,44.08,44.13,44.07,44.09,42900.0,35.6219,35.6623,35.6138,35.63,42900.0
2013-07-17 10:15:00,44.09,44.12,44.08,44.1,25600.0,35.63,35.6542,35.6219,35.638,25600.0
2013-07-17 10:20:00,44.1,44.12,44.07,44.11,31700.0,35.638,35.6542,35.6138,35.6461,31700.0
2013-07-17 10:25:00,44.11,44.15,44.02,44.13,206300.0,35.6461,35.6785,35.5734,35.6623,206300.0
2013-07-17 10:30:00,44.14,44.18,44.1,44.15,69700.0,35.6704,35.7027,35.638,35.6785,69700.0
2013-07-17 10:35:00,44.16,44.23,44.16,44.23,74500.0,35.6865,35.7431,35.6865,35.7431,74500.0
2013-07-17 10:40:00,44.23,44.26,44.18,44.23,136600.0,35.7431,35.7673,35.7027,35.7431,136600.0
2013-07-17 10:45:00,44.23,44.27,44.2,44.24,104000.0,35.7431,35.7754,35.7189,35.7512,104000.0
2013-07-17 10:50:00,44.24,44.28,44.23,44.24,53000.0,35.7512,35.7835,35.7431,35.7512,53000.0
2013-07-17 10:55:00,44.24,44.27,44.21,44.26,59400.0,35.7512,35.7754,35.7269,35.7673,59400.0
2013-07-17 11:00:00,44.26,44.27,44.22,44.23,45900.0,35.7673,35.7754,35.735,35.7431,45900.0
2013-07-17 11:05:00,44.22,44.28,44.22,44.28,51500.0,35.735,35.7835,35.735,35.7835,51500.0
2013-07-17 11:10:00,44.28,44.28,44.24,44.25,21500.0,35.7835,35.7835,35.7512,35.7593,21500.0
2013-07-17 11:15:00,44.25,44.26,44.23,44.26,128600.0,35.7593,35.7673,35.7431,35.7673,128600.0
2013-07-17 11:20:00,44.25,44.26,44.24,44.25,73800.0,35.7593,35.7673,35.7512,35.7593,73800.0
2013-07-17 11:25:00,44.25,44.26,44.24,44.25,173600.0,35.7593,35.7673,35.7512,35.7593,173600.0
2013-07-17 11:30:00,44.25,44.28,44.24,44.25,26500.0,35.7593,35.7835,35.7512,35.7593,26500.0
2013-07-17 11:35:00,44.26,44.27,44.25,44.26,45500.0,35.7673,35.7754,35.7593,35.7673,45500.0
2013-07-17 11:40:00,44.26,44.27,44.25,44.26,29100.0,35.7673,35.7754,35.7593,35.7673,29100.0
2013-07-17 11:45:00,44.25,44.33,44.25,44.32,38600.0,35.7593,35.8239,35.7593,35.8158,38600.0
2013-07-17 11:50:00,44.31,44.32,44.27,44.29,71800.0,35.8077,35.8158,35.7754,35.7916,71800.0
2013-07-17 11:55:00,44.29,44.31,44.29,44.3,22900.0,35.7916,35.8077,35.7916,35.7997,22900.0
2013-07-17 12:00:00,44.3,44.32,44.3,44.31,29800.0,35.7997,35.8158,35.7997,35.8077,29800.0
2013-07-17 12:05:00,44.31,44.32,44.3,44.3,16500.0,35.8077,35.8158,35.7997,35.7997,16500.0
2013-07-17 12:10:00,44.31,44.35,44.3,44.33,77300.0,35.8077,35.8401,35.7997,35.8239,77300.0
2013-07-17 12:15:00,44.33,44.36,44.33,44.36,41000.0,35.8239,35.8482,35.8239,35.8482,41000.0
2013-07-17 12:20:00,44.36,44.37,44.33,44.35,38900.0,35.8482,35.8562,35.8239,35.8401,38900.0
2013-07-17 12:25:00,44.35,44.36,44.34,44.35,34500.0,35.8401,35.8482,35.832,35.8401,34500.0
2013-07-17 12:30:00,44.35,44.37,44.34,44.35,34100.0,35.8401,35.8562,35.832,35.8401,34100.0
2013-07-17 12:35:00,44.35,44.36,44.35,44.35,16900.0,35.8401,35.8482,35.8401,35.8401,16900.0
2013-07-17 12:40:00,44.36,44.38,44.35,44.37,38800.0,35.8482,35.8643,35.8401,35.8562,38800.0
2013-07-17 12:45:00,44.36,44.48,44.36,44.47,111400.0,35.8482,35.9451,35.8482,35.937,111400.0
2013-07-17 12:50:00,44.46,44.48,44.4,44.47,188300.0,35.929,35.9451,35.8805,35.937,188300.0
2013-07-17 12:55:00,44.47,44.48,44.42,44.47,58600.0,35.937,35.9451,35.8966,35.937,58600.0
2013-07-17 13:00:00,44.47,44.51,44.47,44.5,183900.0,35.937,35.9694,35.937,35.9613,183900.0
2013-07-17 13:05:00,44.5,44.51,44.48,44.48,48400.0,35.9613,35.9694,35.9451,35.9451,48400.0
2013-07-17 13:10:00,44.48,44.5,44.46,44.46,56200.0,35.9451,35.9613,35.929,35.929,56200.0
2013-07-17 13:15:00,44.45,44.46,44.4,44.42,42100.0,35.9209,35.929,35.8805,35.8966,42100.0
2013-07-17 13:20:00,44.42,44.44,44.38,44.38,35500.0,35.8966,35.9128,35.8643,35.8643,35500.0
2013-07-17 13:25:00,44.37,44.41,44.34,44.4,111800.0,35.8562,35.8886,35.832,35.8805,111800.0
2013-07-17 13:30:00,44.4,44.4,44.35,44.36,16900.0,35.8805,35.8805,35.8401,35.8482,16900.0
2013-07-17 13:35:00,44.35,44.36,44.32,44.33,33700.0,35.8401,35.8482,35.8158,35.8239,33700.0
2013-07-17 13:40:00,44.33,44.34,44.3,44.3,48200.0,35.8239,35.832,35.7997,35.7997,48200.0
2013-07-17 13:45:00,44.3,44.36,44.3,44.35,52900.0,35.7997,35.8482,35.7997,35.8401,52900.0
2013-07-17 13:50:00,44.36,44.39,44.35,44.38,25000.0,35.8482,35.8724,35.8401,35.8643,25000.0
2013-07-17 13:55:00,44.37,44.41,44.37,44.4,42800.0,35.8562,35.8886,35.8562,35.8805,42800.0
2013-07-17 14:00:00,44.4,44.41,44.38,44.4,41900.0,35.8805,35.8886,35.8643,35.8805,41900.0
2013-07-17 14:05:00,44.38,44.41,44.37,44.4,28900.0,35.8643,35.8886,35.8562,35.8805,28900.0
2013-07-17 14:10:00,44.4,44.41,44.38,44.38,25200.0,35.8805,35.8886,35.8643,35.8643,25200.0
2013-07-17 14:15:00,44.39,44.4,44.38,44.39,35300.0,35.8724,35.8805,35.8643,35.8724,35300.0
2013-07-17 14:20:00,44.38,44.41,44.38,44.4,38500.0,35.8643,35.8886,35.8643,35.8805,38500.0
2013-07-17 14:25:00,44.39,44.41,44.38,44.39,58400.0,35.8724,35.8886,35.8643,35.8724,58400.0
2013-07-17 14:30:00,44.39,44.39,44.31,44.32,54900.0,35.8724,35.8724,35.8077,35.8158,54900.0
2013-07-17 14:35:00,44.33,44.33,44.29,44.3,60500.0,35.8239,35.8239,35.7916,35.7997,60500.0
2013-07-17 14:40:00,44.31,44.31,44.14,44.15,117000.0,35.8077,35.8077,35.6704,35.6785,117000.0
2013-07-17 14:45:00,44.15,44.18,44.09,44.18,201900.0,35.6785,35.7027,35.63,35.7027,201900.0
2013-07-17 14:50:00,44.18,44.18,44.15,44.16,39800.0,35.7027,35.7027,35.6785,35.6865,39800.0
2013-07-17 14:55:00,44.16,44.2,44.12,44.16,73300.0,35.6865,35.7189,35.6542,35.6865,73300.0
2013-07-17 15:00:00,44.16,44.19,44.13,44.18,38800.0,35.6865,35.7108,35.6623,35.7027,38800.0
2013-07-17 15:05:00,44.17,44.17,44.16,44.16,11700.0,35.6946,35.6946,35.6865,35.6865,11700.0
2013-07-17 15:10:00,44.16,44.17,44.1,44.12,59000.0,35.6865,35.6946,35.638,35.6542,59000.0
2013-07-17 15:15:00,44.11,44.18,44.11,44.18,41500.0,35.6461,35.7027,35.6461,35.7027,41500.0
2013-07-17 15:20:00,44.18,44.19,44.15,44.18,47100.0,35.7027,35.7108,35.6785,35.7027,47100.0
2013-07-17 15:25:00,44.18,44.2,44.17,44.2,21600.0,35.7027,35.7189,35.6946,35.7189,21600.0
2013-07-17 15:30:00,44.2,44.2,44.11,44.12,55100.0,35.7189,35.7189,35.6461,35.6542,55100.0
2013-07-17 15:35:00,44.11,44.13,44.1,44.12,42900.0,35.6461,35.6623,35.638,35.6542,42900.0
2013-07-17 15:40:00,44.12,44.2,44.1,44.2,95100.0,35.6542,35.7189,35.638,35.7189,95100.0
2013-07-17 15:45:00,44.21,44.26,44.19,44.25,117100.0,35.7269,35.7673,35.7108,35.7593,117100.0
2013-07-17 15:50:00,44.25,44.26,44.2,44.23,177700.0,35.7593,35.7673,35.7189,35.7431,177700.0
2013-07-17 15:55:00,44.23,44.3,44.22,44.25,186000.0,35.7431,35.7997,35.735,35.7593,186000.0
2013-07-18 09:30:00,44.25,44.32,44.07,44.18,101000.0,35.7593,35.8158,35.6138,35.7027,101000.0
2013-07-18 09:35:00,44.18,44.25,44.15,44.24,24700.0,35.7027,35.7593,35.6785,35.7512,24700.0
2013-07-18 09:40:00,44.23,44.35,44.19,44.23,79600.0,35.7431,35.8401,35.7108,35.7431,79600.0
2013-07-18 09:45:00,44.23,44.34,44.23,44.3,53500.0,35.7431,35.832,35.7431,35.7997,53500.0
2013-07-18 09:50:00,44.3,44.39,44.27,44.36,86800.0,35.7997,35.8724,35.7754,35.8482,86800.0
2013-07-18 09:55:00,44.35,44.44,44.34,44.43,40700.0,35.8401,35.9128,35.832,35.9047,40700.0
2013-07-18 10:00:00,44.43,44.49,44.33,44.36,80900.0,35.9047,35.9532,35.8239,35.8482,80900.0
2013-07-18 10:05:00,44.35,44.4,44.34,44.38,74800.0,35.8401,35.8805,35.832,35.8643,74800.0
2013-07-18 10:10:00,44.38,44.47,44.37,44.41,78800.0,35.8643,35.937,35.8562,35.8886,78800.0
2013-07-18 10:15:00,44.41,44.44,44.39,44.39,48200.0,35.8886,35.9128,35.8724,35.8724,48200.0
2013-07-18 10:20:00,44.4,44.47,44.38,44.44,42900.0,35.8805,35.937,35.8643,35.9128,42900.0
2013-07-18 10:25:00,44.44,44.47,44.39,44.44,59200.0,35.9128,35.937,35.8724,35.9128,59200.0
2013-07-18 10:30:00,44.44,44.45,44.39,44.42,42200.0,35.9128,35.9209,35.8724,35.8966,42200.0
2013-07-18 10:35:00,44.43,44.43,44.38,44.42,77300.0,35.9047,35.9047,35.8643,35.8966,77300.0
2013-07-18 10:40:00,44.42,44.49,44.4,44.48,110000.0,35.8966,35.9532,35.8805,35.9451,110000.0
2013-07-18 10:45:00,44.49,44.5,44.41,44.46,53100.0,35.9532,35.9613,35.8886,35.929,53100.0
2013-07-18 10:50:00,44.46,44.53,44.46,44.49,56000.0,35.929,35.9855,35.929,35.9532,56000.0
2013-07-18 10:55:00,44.49,44.55,44.48,44.54,39600.0,35.9532,36.0017,35.9451,35.9936,39600.0
2013-07-18 11:00:00,44.54,44.55,44.52,44.53,36700.0,35.9936,36.0017,35.9775,35.9855,36700.0
2013-07-18 11:05:00,44.51,44.54,44.5,44.51,82300.0,35.9694,35.9936,35.9613,35.9694,82300.0
2013-07-18 11:10:00,44.5,44.51,44.46,44.48,38800.0,35.9613,35.9694,35.929,35.9451,38800.0
2013-07-18 11:15:00,44.48,44.48,44.42,44.44,172100.0,35.9451,35.9451,35.8966,35.9128,172100.0
2013-07-18 11:20:00,44.43,44.45,44.36,44.42,247600.0,35.9047,35.9209,35.8482,35.8966,247600.0
2013-07-18 11:25:00,44.42,44.48,44.41,44.48,70700.0,35.8966,35.9451,35.8886,35.9451,70700.0
2013-07-18 11:30:00,44.48,44.49,44.45,44.47,46700.0,35.9451,35.9532,35.9209,35.937,46700.0
2013-07-18 11:35:00,44.47,44.48,44.36,44.36,63700.0,35.937,35.9451,35.8482,35.8482,63700.0
2013-07-18 11:40:00,44.36,44.38,44.34,44.37,83900.0,35.8482,35.8643,35.832,35.8562,83900.0
2013-07-18 11:45:00,44.36,44.37,44.33,44.35,137800.0,35.8482,35.8562,35.8239,35.8401,137800.0
2013-07-18 11:50:00,44.36,44.36,44.3,44.31,93000.0,35.8482,35.8482,35.7997,35.8077,93000.0
2013-07-18 11:55:00,44.31,44.32,44.27,44.29,201800.0,35.8077,35.8158,35.7754,35.7916,201800.0
2013-07-18 12:00:00,44.29,44.3,44.23,44.25,127000.0,35.7916,35.7997,35.7431,35.7593,127000.0
2013-07-18 12:05:00,44.24,44.33,44.23,44.26,80400.0,35.7512,35.8239,35.7431,35.7673,80400.0
2013-07-18 12:10:00,44.25,44.26,44.23,44.23,33000.0,35.7593,35.7673,35.7431,35.7431,33000.0
2013-07-18 12:15:00,44.24,44.29,44.21,44.21,150600.0,35.7512,35.7916,35.7269,35.7269,150600.0
2013-07-18 12:20:00,44.21,44.22,44.19,44.2,30100.0,35.7269,35.735,35.7108,35.7189,30100.0
2013-07-18 12:25:00,44.2,44.23,44.19,44.2,84700.0,35.7189,35.7431,35.7108,35.7189,84700.0
2013-07-18 12:30:00,44.19,44.23,44.19,44.22,62300.0,35.7108,35.7431,35.7108,35.735,62300.0
2013-07-18 12:35:00,44.22,44.31,44.21,44.29,93400.0,35.735,35.8077,35.7269,35.7916,93400.0
2013-07-18 12:40:00,44.3,44.34,44.28,44.29,57100.0,35.7997,35.832,35.7835,35.7916,57100.0
2013-07-18 12:45:00,44.29,44.38,44.29,44.36,37900.0,35.7916,35.8643,35.7916,35.8482,37900.0
2013-07-18 12:50:00,44.36,44.37,44.32,44.32,33500.0,35.8482,35.8562,35.8158,35.8158,33500.0
2013-07-18 12:55:00,44.32,44.33,44.25,44.26,37700.0,35.8158,35.8239,35.7593,35.7673,37700.0
2013-07-18 13:00:00,44.26,44.26,44.19,44.2,128900.0,35.7673,35.7673,35.7108,35.7189,128900.0
2013-07-18 13:05:00,44.2,44.23,44.2,44.22,63800.0,35.7189,35.7431,35.7189,35.735,63800.0
2013-07-18 13:10:00,44.22,44.29,44.22,44.29,78800.0,35.735,35.7916,35.735,35.7916,78800.0
2013-07-18 13:15:00,44.29,44.33,44.29,44.29,40700.0,35.7916,35.8239,35.7916,35.7916,40700.0
2013-07-18 13:20:00,44.28,44.34,44.26,44.34,27700.0,35.7835,35.832,35.7673,35.832,27700.0
2013-07-18 13:25:00,44.34,44.37,44.32,44.34,42400.0,35.832,35.8562,35.8158,35.832,42400.0
2013-07-18 13:30:00,44.33,44.36,44.32,44.34,37800.0,35.8239,35.8482,35.8158,35.832,37800.0
2013-07-18 13:35:00,44.34,44.39,44.34,44.39,38300.0,35.832,35.8724,35.832,35.8724,38300.0
2013-07-18 13:40:00,44.38,44.4,44.36,44.39,37500.0,35.8643,35.8805,35.8482,35.8724,37500.0
2013-07-18 13:45:00,44.38,44.41,44.37,44.41,29800.0,35.8643,35.8886,35.8562,35.8886,29800.0
2013-07-18 13:50:00,44.39,44.4,44.37,44.38,48800.0,35.8724,35.8805,35.8562,35.8643,48800.0
2013-07-18 13:55:00,44.38,44.44,44.37,44.44,45400.0,35.8643,35.9128,35.8562,35.9128,45400.0
2013-07-18 14:00:00,44.43,44.44,44.39,44.4,19700.0,35.9047,35.9128,35.8724,35.8805,19700.0
2013-07-18 14:05:00,44.39,44.39,44.35,44.35,23300.0,35.8724,35.8724,35.8401,35.8401,23300.0
2013-07-18 14:10:00,44.34,44.36,44.33,44.36,72100.0,35.832,35.8482,35.8239,35.8482,72100.0
2013-07-18 14:15:00,44.35,44.37,44.34,44.36,38600.0,35.8401,35.8562,35.832,35.8482,38600.0
2013-07-18 14:20:00,44.35,44.38,44.35,44.36,28700.0,35.8401,35.8643,35.8401,35.8482,28700.0
2013-07-18 14:25:00,44.37,44.39,44.35,44.39,31400.0,35.8562,35.8724,35.8401,35.8724,31400.0
2013-07-18 14:30:00,44.39,44.42,44.38,44.4,26500.0,35.8724,35.8966,35.8643,35.8805,26500.0
2013-07-18 14:35:00,44.4,44.4,44.38,44.39,31000.0,35.8805,35.8805,35.8643,35.8724,31000.0
2013-07-18 14:40:00,44.39,44.42,44.38,44.4,72300.0,35.8724,35.8966,35.8643,35.8805,72300.0
2013-07-18 14:45:00,44.39,44.41,44.39,44.4,34000.0,35.8724,35.8886,35.8724,35.8805,34000.0
2013-07-18 14:50:00,44.39,44.41,44.39,44.39,48800.0,35.8724,35.8886,35.8724,35.8724,48800.0
2013-07-18 14:55:00,44.38,44.39,44.34,44.34,33700.0,35.8643,35.8724,35.832,35.832,33700.0
2013-07-18 15:00:00,44.34,44.37,44.33,44.34,25200.0,35.832,35.8562,35.8239,35.832,25200.0
2013-07-18 15:05:00,44.34,44.36,44.34,44.36,43300.0,35.832,35.8482,35.832,35.8482,43300.0
2013-07-18 15:10:00,44.36,44.36,44.31,44.32,40400.0,35.8482,35.8482,35.8077,35.8158,40400.0
2013-07-18 15:15:00,44.31,44.32,44.3,44.31,32700.0,35.8077,35.8158,35.7997,35.8077,32700.0
2013-07-18 15:20:00,44.31,44.31,44.29,44.29,46800.0,35.8077,35.8077,35.7916,35.7916,46800.0
2013-07-18 15:25:00,44.29,44.34,44.29,44.34,52300.0,35.7916,35.832,35.7916,35.832,52300.0
2013-07-18 15:30:00,44.33,44.34,44.32,44.33,40800.0,35.8239,35.832,35.8158,35.8239,40800.0
2013-07-18 15:35:00,44.34,44.35,44.31,44.31,114900.0,35.832,35.8401,35.8077,35.8077,114900.0
2013-07-18 15:40:00,44.31,44.32,44.26,44.27,72000.0,35.8077,35.8158,35.7673,35.7754,72000.0
2013-07-18 15:45:00,44.27,44.32,44.26,44.29,103300.0,35.7754,35.8158,35.7673,35.7916,103300.0
2013-07-18 15:50:00,44.3,44.3,44.25,44.25,72400.0,35.7997,35.7997,35.7593,35.7593,72400.0
2013-07-18 15:55:00,44.25,44.3,44.24,44.3,182100.0,35.7593,35.7997,35.7512,35.7997,182100.0
2013-07-19 09:30:00,44.37,44.37,44.13,44.2,686600.0,35.8562,35.8562,35.6623,35.7189,686600.0
2013-07-19 09:35:00,44.21,44.21,44.05,44.05,43200.0,35.7269,35.7269,35.5976,35.5976,43200.0
2013-07-19 09:40:00,44.05,44.12,44.01,44.08,56300.0,35.5976,35.6542,35.5653,35.6219,56300.0
2013-07-19 09:45:00,44.08,44.09,43.98,43.98,54700.0,35.6219,35.63,35.5411,35.5411,54700.0
2013-07-19 09:50:00,43.99,44.06,43.9,44.06,37700.0,35.5492,35.6057,35.4764,35.6057,37700.0
2013-07-19 09:55:00,44.07,44.14,44.05,44.05,37500.0,35.6138,35.6704,35.5976,35.5976,37500.0
2013-07-19 10:00:00,44.06,44.13,44.05,44.05,116000.0,35.6057,35.6623,35.5976,35.5976,116000.0
2013-07-19 10:05:00,44.05,44.16,44.04,44.09,108900.0,35.5976,35.6865,35.5896,35.63,108900.0
2013-07-19 10:10:00,44.08,44.17,44.08,44.17,49600.0,35.6219,35.6946,35.6219,35.6946,49600.0
2013-07-19 10:15:00,44.16,44.18,44.07,44.12,94700.0,35.6865,35.7027,35.6138,35.6542,94700.0
2013-07-19 10:20:00,44.11,44.18,44.11,44.18,28000.0,35.6461,35.7027,35.6461,35.7027,28000.0
2013-07-19 10:25:00,44.17,44.19,44.15,44.17,20000.0,35.6946,35.7108,35.6785,35.6946,20000.0
2013-07-19 10:30:00,44.17,44.31,44.17,44.31,49000.0,35.6946,35.8077,35.6946,35.8077,49000.0
2013-07-19 10:35:00,44.31,44.33,44.23,44.23,36900.0,35.8077,35.8239,35.7431,35.7431,36900.0
2013-07-19 10:40:00,44.22,44.22,44.19,44.19,23600.0,35.735,35.735,35.7108,35.7108,23600.0
2013-07-19 10:45:00,44.2,44.27,44.2,44.27,32400.0,35.7189,35.7754,35.7189,35.7754,32400.0
2013-07-19 10:50:00,44.27,44.32,44.27,44.3,39700.0,35.7754,35.8158,35.7754,35.7997,39700.0
2013-07-19 10:55:00,44.3,44.3,44.25,44.3,41700.0,35.7997,35.7997,35.7593,35.7997,41700.0
2013-07-19 11:00:00,44.3,44.31,44.27,44.28,45500.0,35.7997,35.8077,35.7754,35.7835,45500.0
2013-07-19 11:05:00,44.29,44.29,44.22,44.23,46900.0,35.7916,35.7916,35.735,35.7431,46900.0
2013-07-19 11:10:00,44.23,44.25,44.21,44.21,45800.0,35.7431,35.7593,35.7269,35.7269,45800.0
2013-07-19 11:15:00,44.21,44.22,44.17,44.17,40100.0,35.7269,35.735,35.6946,35.6946,40100.0
2013-07-19 11:20:00,44.18,44.21,44.17,44.2,26800.0,35.7027,35.7269,35.6946,35.7189,26800.0
2013-07-19 11:25:00,44.2,44.21,44.18,44.2,33600.0,35.7189,35.7269,35.7027,35.7189,33600.0
2013-07-19 11:30:00,44.19,44.19,44.11,44.13,54200.0,35.7108,35.7108,35.6461,35.6623,54200.0
2013-07-19 11:35:00,44.14,44.15,44.12,44.12,37500.0,35.6704,35.6785,35.6542,35.6542,37500.0
2013-07-19 11:40:00,44.12,44.13,44.09,44.11,34200.0,35.6542,35.6623,35.63,35.6461,34200.0
2013-07-19 11:45:00,44.11,44.11,44.05,44.05,44800.0,35.6461,35.6461,35.5976,35.5976,44800.0
2013-07-19 11:50:00,44.06,44.09,44.05,44.08,33200.0,35.6057,35.63,35.5976,35.6219,33200.0
2013-07-19 11:55:00,44.08,44.16,44.08,44.15,52900.0,35.6219,35.6865,35.6219,35.6785,52900.0
2013-07-19 12:00:00,44.15,44.17,44.11,44.12,23500.0,35.6785,35.6946,35.6461,35.6542,23500.0
2013-07-19 12:05:00,44.12,44.16,44.11,44.14,27100.0,35.6542,35.6865,35.6461,35.6704,27100.0
2013-07-19 12:10:00,44.13,44.16,44.12,44.13,21000.0,35.6623,35.6865,35.6542,35.6623,21000.0
2013-07-19 12:15:00,44.13,44.15,44.12,44.15,23400.0,35.6623,35.6785,35.6542,35.6785,23400.0
2013-07-19 12:20:00,44.15,44.15,44.12,44.14,17000.0,35.6785,35.6785,35.6542,35.6704,17000.0
2013-07-19 12:25:00,44.15,44.16,44.11,44.12,15700.0,35.6785,35.6865,35.6461,35.6542,15700.0
2013-07-19 12:30:00,44.12,44.13,44.11,44.11,15900.0,35.6542,35.6623,35.6461,35.6461,15900.0
2013-07-19 12:35:00,44.11,44.13,44.1,44.12,22600.0,35.6461,35.6623,35.638,35.6542,22600.0
2013-07-19 12:40:00,44.11,44.12,44.07,44.07,22400.0,35.6461,35.6542,35.6138,35.6138,22400.0
2013-07-19 12:45:00,44.07,44.08,44.05,44.05,13100.0,35.6138,35.6219,35.5976,35.5976,13100.0
2013-07-19 12:50:00,44.05,44.06,44.05,44.05,31500.0,35.5976,35.6057,35.5976,35.5976,31500.0
2013-07-19 12:55:00,44.05,44.12,44.05,44.12,21300.0,35.5976,35.6542,35.5976,35.6542,21300.0
2013-07-19 13:00:00,44.11,44.13,44.09,44.12,33600.0,35.6461,35.6623,35.63,35.6542,33600.0
2013-07-19 13:05:00,44.11,44.14,44.11,44.14,31600.0,35.6461,35.6704,35.6461,35.6704,31600.0
2013-07-19 13:10:00,44.14,44.15,44.11,44.14,18600.0,35.6704,35.6785,35.6461,35.6704,18600.0
2013-07-19 13:15:00,44.14,44.18,44.14,44.17,25600.0,35.6704,35.7027,35.6704,35.6946,25600.0
2013-07-19 13:20:00,44.17,44.2,44.17,44.2,38100.0,35.6946,35.7189,35.6946,35.7189,38100.0
2013-07-19 13:25:00,44.2,44.2,44.17,44.18,22400.0,35.7189,35.7189,35.6946,35.7027,22400.0
2013-07-19 13:30:00,44.18,44.22,44.17,44.22,18800.0,35.7027,35.735,35.6946,35.735,18800.0
2013-07-19 13:35:00,44.21,44.22,44.19,44.21,29600.0,35.7269,35.735,35.7108,35.7269,29600.0
2013-07-19 13:40:00,44.21,44.22,44.2,44.22,14900.0,35.7269,35.735,35.7189,35.735,14900.0
2013-07-19 13:45:00,44.22,44.23,44.19,44.23,59000.0,35.735,35.7431,35.7108,35.7431,59000.0
2013-07-19 13:50:00,44.22,44.29,44.22,44.29,52200.0,35.735,35.7916,35.735,35.7916,52200.0
2013-07-19 13:55:00,44.29,44.29,44.27,44.28,29200.0,35.7916,35.7916,35.7754,35.7835,29200.0
2013-07-19 14:00:00,44.29,44.29,44.26,44.26,27000.0,35.7916,35.7916,35.7673,35.7673,27000.0
2013-07-19 14:05:00,44.27,44.31,44.27,44.3,36700.0,35.7754,35.8077,35.7754,35.7997,36700.0
2013-07-19 14:10:00,44.29,44.31,44.29,44.31,14100.0,35.7916,35.8077,35.7916,35.8077,14100.0
2013-07-19 14:15:00,44.3,44.31,44.29,44.3,29500.0,35.7997,35.8077,35.7916,35.7997,29500.0
2013-07-19 14:20:00,44.3,44.31,44.26,44.28,43800.0,35.7997,35.8077,35.7673,35.7835,43800.0
2013-07-19 14:25:00,44.28,44.3,44.27,44.29,17200.0,35.7835,35.7997,35.7754,35.7916,17200.0
2013-07-19 14:30:00,44.29,44.3,44.24,44.25,21500.0,35.7916,35.7997,35.7512,35.7593,21500.0
2013-07-19 14:35:00,44.24,44.26,44.22,44.22,58500.0,35.7512,35.7673,35.735,35.735,58500.0
2013-07-19 14:40:00,44.22,44.23,44.2,44.2,16700.0,35.735,35.7431,35.7189,35.7189,16700.0
2013-07-19 14:45:00,44.2,44.22,44.19,44.22,30500.0,35.7189,35.735,35.7108,35.735,30500.0
2013-07-19 14:50:00,44.22,44.22,44.15,44.15,32400.0,35.735,35.735,35.6785,35.6785,32400.0
2013-07-19 14:55:00,44.15,44.16,44.13,44.13,28300.0,35.6785,35.6865,35.6623,35.6623,28300.0
2013-07-19 15:00:00,44.13,44.17,44.13,44.16,43900.0,35.6623,35.6946,35.6623,35.6865,43900.0
2013-07-19 15:05:00,44.16,44.19,44.15,44.18,31600.0,35.6865,35.7108,35.6785,35.7027,31600.0
2013-07-19 15:10:00,44.18,44.19,44.17,44.18,27900.0,35.7027,35.7108,35.6946,35.7027,27900.0
2013-07-19 15:15:00,44.18,44.2,44.17,44.17,29900.0,35.7027,35.7189,35.6946,35.6946,29900.0
2013-07-19 15:20:00,44.18,44.2,44.17,44.18,28800.0,35.7027,35.7189,35.6946,35.7027,28800.0
2013-07-19 15:25:00,44.18,44.21,44.15,44.2,75200.0,35.7027,35.7269,35.6785,35.7189,75200.0
2013-07-19 15:30:00,44.2,44.25,44.19,44.23,49200.0,35.7189,35.7593,35.7108,35.7431,49200.0
2013-07-19 15:35:00,44.24,44.24,44.21,44.23,62700.0,35.7512,35.7512,35.7269,35.7431,62700.0
2013-07-19 15:40:00,44.23,44.28,44.22,44.28,73700.0,35.7431,35.7835,35.735,35.7835,73700.0
2013-07-19 15:45:00,44.29,44.3,44.27,44.28,86000.0,35.7916,35.7997,35.7754,35.7835,86000.0
2013-07-19 15:50:00,44.29,44.3,44.27,44.3,112600.0,35.7916,35.7997,35.7754,35.7997,112600.0
2013-07-19 15:55:00,44.3,44.32,44.28,44.3,334500.0,35.7997,35.8158,35.7835,35.7997,334500.0
2013-07-22 09:30:00,44.15,44.2,43.95,44.1,147800.0,35.8222,35.8628,35.6599,35.7816,147800.0
2013-07-22 09:35:00,44.09,44.26,44.07,44.21,44000.0,35.7735,35.9114,35.7573,35.8709,44000.0
2013-07-22 09:40:00,44.23,44.23,44.1,44.18,40800.0,35.8871,35.8871,35.7816,35.8465,40800.0
2013-07-22 09:45:00,44.18,44.2,44.09,44.18,41100.0,35.8465,35.8628,35.7735,35.8465,41100.0
2013-07-22 09:50:00,44.17,44.18,44.09,44.11,54900.0,35.8384,35.8465,35.7735,35.7897,54900.0
2013-07-22 09:55:00,44.11,44.13,44.04,44.13,78200.0,35.7897,35.806,35.7329,35.806,78200.0
2013-07-22 10:00:00,44.13,44.13,43.95,44.03,135200.0,35.806,35.806,35.6599,35.7248,135200.0
2013-07-22 10:05:00,44.03,44.11,43.99,44.1,70600.0,35.7248,35.7897,35.6924,35.7816,70600.0
2013-07-22 10:10:00,44.11,44.2,44.11,44.18,40500.0,35.7897,35.8628,35.7897,35.8465,40500.0
2013-07-22 10:15:00,44.19,44.25,44.15,44.15,30900.0,35.8546,35.9033,35.8222,35.8222,30900.0
2013-07-22 10:20:00,44.16,44.22,44.16,44.19,20600.0,35.8303,35.879,35.8303,35.8546,20600.0
2013-07-22 10:25:00,44.19,44.19,44.14,44.15,19600.0,35.8546,35.8546,35.8141,35.8222,19600.0
2013-07-22 10:30:00,44.14,44.18,44.13,44.13,26200.0,35.8141,35.8465,35.806,35.806,26200.0
2013-07-22 10:35:00,44.13,44.22,44.13,44.2,103900.0,35.806,35.879,35.806,35.8628,103900.0
2013-07-22 10:40:00,44.22,44.25,44.22,44.24,32100.0,35.879,35.9033,35.879,35.8952,32100.0
2013-07-22 10:45:00,44.25,44.25,44.19,44.21,25900.0,35.9033,35.9033,35.8546,35.8709,25900.0
2013-07-22 10:50:00,44.2,44.25,44.2,44.21,48900.0,35.8628,35.9033,35.8628,35.8709,48900.0
2013-07-22 10:55:00,44.21,44.25,44.21,44.24,57200.0,35.8709,35.9033,35.8709,35.8952,57200.0
2013-07-22 11:00:00,44.25,44.28,44.23,44.27,93800.0,35.9033,35.9277,35.8871,35.9196,93800.0
2013-07-22 11:05:00,44.26,44.33,44.26,44.3,50700.0,35.9114,35.9682,35.9114,35.9439,50700.0
2013-07-22 11:10:00,44.3,44.34,44.3,44.32,35600.0,35.9439,35.9763,35.9439,35.9601,35600.0
2013-07-22 11:15:00,44.33,44.33,44.28,44.28,40500.0,35.9682,35.9682,35.9277,35.9277,40500.0
2013-07-22 11:20:00,44.29,44.35,44.28,44.35,48100.0,35.9358,35.9845,35.9277,35.9845,48100.0
2013-07-22 11:25:00,44.34,44.43,44.33,44.39,79400.0,35.9763,36.0494,35.9682,36.0169,79400.0
2013-07-22 11:30:00,44.39,44.42,44.36,44.37,37900.0,36.0169,36.0413,35.9926,36.0007,37900.0
2013-07-22 11:35:00,44.38,44.43,44.37,44.4,29100.0,36.0088,36.0494,36.0007,36.025,29100.0
2013-07-22 11:40:00,44.4,44.41,44.33,44.36,59100.0,36.025,36.0331,35.9682,35.9926,59100.0
2013-07-22 11:45:00,44.35,44.35,44.3,44.33,13900.0,35.9845,35.9845,35.9439,35.9682,13900.0
2013-07-22 11:50:00,44.32,44.33,44.24,44.25,29800.0,35.9601,35.9682,35.8952,35.9033,29800.0
2013-07-22 11:55:00,44.25,44.33,44.24,44.29,43100.0,35.9033,35.9682,35.8952,35.9358,43100.0
2013-07-22 12:00:00,44.29,44.3,44.28,44.29,9700.0,35.9358,35.9439,35.9277,35.9358,9700.0
2013-07-22 12:05:00,44.29,44.37,44.29,44.37,45900.0,35.9358,36.0007,35.9358,36.0007,45900.0
2013-07-22 12:10:00,44.36,44.39,44.35,44.38,120200.0,35.9926,36.0169,35.9845,36.0088,120200.0
2013-07-22 12:15:00,44.39,44.45,44.36,44.41,105000.0,36.0169,36.0656,35.9926,36.0331,105000.0
2013-07-22 12:20:00,44.4,44.42,44.39,44.4,33800.0,36.025,36.0413,36.0169,36.025,33800.0
2013-07-22 12:25:00,44.41,44.43,44.37,44.42,26300.0,36.0331,36.0494,36.0007,36.0413,26300.0
2013-07-22 12:30:00,44.41,44.42,44.4,44.42,37400.0,36.0331,36.0413,36.025,36.0413,37400.0
2013-07-22 12:35:00,44.42,44.45,44.41,44.44,38000.0,36.0413,36.0656,36.0331,36.0575,38000.0
2013-07-22 12:40:00,44.43,44.51,44.43,44.51,112100.0,36.0494,36.1143,36.0494,36.1143,112100.0
2013-07-22 12:45:00,44.5,44.51,44.44,44.48,85700.0,36.1062,36.1143,36.0575,36.0899,85700.0
2013-07-22 12:50:00,44.49,44.53,44.49,44.53,92000.0,36.0981,36.1305,36.0981,36.1305,92000.0
2013-07-22 12:55:00,44.52,44.53,44.52,44.53,6800.0,36.1224,36.1305,36.1224,36.1305,6800.0
2013-07-22 13:00:00,44.52,44.53,44.52,44.52,8900.0,36.1224,36.1305,36.1224,36.1224,8900.0
2013-07-22 13:05:00,44.52,44.53,44.52,44.53,36000.0,36.1224,36.1305,36.1224,36.1305,36000.0
2013-07-22 13:10:00,44.53,44.53,44.52,44.53,8600.0,36.1305,36.1305,36.1224,36.1305,8600.0
2013-07-22 13:15:00,44.52,44.53,44.48,44.5,58200.0,36.1224,36.1305,36.0899,36.1062,58200.0
2013-07-22 13:20:00,44.5,44.5,44.49,44.5,19500.0,36.1062,36.1062,36.0981,36.1062,19500.0
2013-07-22 13:25:00,44.5,44.5,44.45,44.5,45000.0,36.1062,36.1062,36.0656,36.1062,45000.0
2013-07-22 13:30:00,44.5,44.5,44.48,44.5,36100.0,36.1062,36.1062,36.0899,36.1062,36100.0
2013-07-22 13:35:00,44.5,44.55,44.49,44.52,145500.0,36.1062,36.1467,36.0981,36.1224,145500.0
2013-07-22 13:40:00,44.52,44.57,44.52,44.57,58800.0,36.1224,36.163,36.1224,36.163,58800.0
2013-07-22 13:45:00,44.57,44.58,44.55,44.55,23300.0,36.163,36.1711,36.1467,36.1467,23300.0
2013-07-22 13:50:00,44.55,44.59,44.55,44.59,57100.0,36.1467,36.1792,36.1467,36.1792,57100.0
2013-07-22 13:55:00,44.58,44.6,44.58,44.59,54200.0,36.1711,36.1873,36.1711,36.1792,54200.0
2013-07-22 14:00:00,44.6,44.61,44.58,44.61,51300.0,36.1873,36.1954,36.1711,36.1954,51300.0
2013-07-22 14:05:00,44.61,44.65,44.6,44.65,58900.0,36.1954,36.2279,36.1873,36.2279,58900.0
2013-07-22 14:10:00,44.64,44.68,44.64,44.66,60800.0,36.2198,36.2522,36.2198,36.236,60800.0
2013-07-22 14:15:00,44.66,44.67,44.57,44.64,128500.0,36.236,36.2441,36.163,36.2198,128500.0
2013-07-22 14:20:00,44.64,44.64,44.59,44.59,101000.0,36.2198,36.2198,36.1792,36.1792,101000.0
2013-07-22 14:25:00,44.59,44.63,44.59,44.59,102300.0,36.1792,36.2116,36.1792,36.1792,102300.0
2013-07-22 14:30:00,44.59,44.61,44.58,44.59,35200.0,36.1792,36.1954,36.1711,36.1792,35200.0
2013-07-22 14:35:00,44.59,44.6,44.58,44.59,36300.0,36.1792,36.1873,36.1711,36.1792,36300.0
2013-07-22 14:40:00,44.59,44.6,44.59,44.6,23000.0,36.1792,36.1873,36.1792,36.1873,23000.0
2013-07-22 14:45:00,44.59,44.63,44.59,44.6,43700.0,36.1792,36.2116,36.1792,36.1873,43700.0
2013-07-22 14:50:00,44.61,44.61,44.6,44.6,11900.0,36.1954,36.1954,36.1873,36.1873,11900.0
2013-07-22 14:55:00,44.61,44.68,44.6,44.65,120800.0,36.1954,36.2522,36.1873,36.2279,120800.0
2013-07-22 15:00:00,44.65,44.67,44.63,44.66,54300.0,36.2279,36.2441,36.2116,36.236,54300.0
2013-07-22 15:05:00,44.66,44.67,44.63,44.65,48000.0,36.236,36.2441,36.2116,36.2279,48000.0
2013-07-22 15:10:00,44.66,44.66,44.63,44.64,29400.0,36.236,36.236,36.2116,36.2198,29400.0
2013-07-22 15:15:00,44.64,44.66,44.63,44.65,47200.0,36.2198,36.236,36.2116,36.2279,47200.0
2013-07-22 15:20:00,44.65,44.66,44.64,44.66,41600.0,36.2279,36.236,36.2198,36.236,41600.0
2013-07-22 15:25:00,44.66,44.68,44.65,44.68,48100.0,36.236,36.2522,36.2279,36.2522,48100.0
2013-07-22 15:30:00,44.67,44.71,44.66,44.71,111800.0,36.2441,36.2766,36.236,36.2766,111800.0
2013-07-22 15:35:00,44.71,44.72,44.64,44.66,298200.0,36.2766,36.2847,36.2198,36.236,298200.0
2013-07-22 15:40:00,44.66,44.68,44.65,44.66,52900.0,36.236,36.2522,36.2279,36.236,52900.0
2013-07-22 15:45:00,44.65,44.66,44.63,44.66,144800.0,36.2279,36.236,36.2116,36.236,144800.0
2013-07-22 15:50:00,44.65,44.68,44.64,44.66,193300.0,36.2279,36.2522,36.2198,36.236,193300.0
2013-07-22 15:55:00,44.65,44.7,44.65,44.68,328900.0,36.2279,36.2684,36.2279,36.2522,328900.0
2013-07-23 09:30:00,44.85,44.94,44.76,44.92,193900.0,36.3901,36.4632,36.3171,36.4469,193900.0
2013-07-23 09:35:00,44.92,45.0,44.91,44.96,151300.0,36.4469,36.5119,36.4388,36.4794,151300.0
2013-07-23 09:40:00,44.98,44.98,44.85,44.88,67200.0,36.4956,36.4956,36.3901,36.4145,67200.0
2013-07-23 09:45:00,44.88,44.93,44.87,44.93,26600.0,36.4145,36.4551,36.4064,36.4551,26600.0
2013-07-23 09:50:00,44.93,44.94,44.86,44.87,83400.0,36.4551,36.4632,36.3983,36.4064,83400.0
2013-07-23 09:55:00,44.87,44.94,44.85,44.92,58700.0,36.4064,36.4632,36.3901,36.4469,58700.0
2013-07-23 10:00:00,44.92,44.93,44.89,44.92,35600.0,36.4469,36.4551,36.4226,36.4469,35600.0
2013-07-23 10:05:00,44.92,44.94,44.89,44.93,54100.0,36.4469,36.4632,36.4226,36.4551,54100.0
2013-07-23 10:10:00,44.92,44.93,44.89,44.92,67800.0,36.4469,36.4551,36.4226,36.4469,67800.0
2013-07-23 10:15:00,44.92,44.94,44.91,44.91,54000.0,36.4469,36.4632,36.4388,36.4388,54000.0
2013-07-23 10:20:00,44.91,44.93,44.9,44.91,150100.0,36.4388,36.4551,36.4307,36.4388,150100.0
2013-07-23 10:25:00,44.91,44.91,44.83,44.89,95500.0,36.4388,36.4388,36.3739,36.4226,95500.0
2013-07-23 10:30:00,44.89,44.89,44.8,44.88,44000.0,36.4226,36.4226,36.3496,36.4145,44000.0
2013-07-23 10:35:00,44.88,44.89,44.8,44.8,37300.0,36.4145,36.4226,36.3496,36.3496,37300.0
2013-07-23 10:40:00,44.8,44.81,44.76,44.8,68400.0,36.3496,36.3577,36.3171,36.3496,68400.0
2013-07-23 10:45:00,44.79,44.82,44.78,44.79,28400.0,36.3415,36.3658,36.3334,36.3415,28400.0
2013-07-23 10:50:00,44.8,44.81,44.78,44.81,42300.0,36.3496,36.3577,36.3334,36.3577,42300.0
2013-07-23 10:55:00,44.81,44.82,44.78,44.79,41200.0,36.3577,36.3658,36.3334,36.3415,41200.0
2013-07-23 11:00:00,44.78,44.8,44.74,44.8,109200.0,36.3334,36.3496,36.3009,36.3496,109200.0
2013-07-23 11:05:00,44.79,44.82,44.79,44.8,75000.0,36.3415,36.3658,36.3415,36.3496,75000.0
2013-07-23 11:10:00,44.79,44.87,44.78,44.87,58200.0,36.3415,36.4064,36.3334,36.4064,58200.0
2013-07-23 11:15:00,44.86,44.89,44.85,44.89,51800.0,36.3983,36.4226,36.3901,36.4226,51800.0
2013-07-23 11:20:00,44.89,44.9,44.87,44.89,17500.0,36.4226,36.4307,36.4064,36.4226,17500.0
2013-07-23 11:25:00,44.9,44.91,44.87,44.91,51500.0,36.4307,36.4388,36.4064,36.4388,51500.0
2013-07-23 11:30:00,44.9,44.92,44.9,44.91,38100.0,36.4307,36.4469,36.4307,36.4388,38100.0
2013-07-23 11:35:00,44.91,44.91,44.87,44.9,39400.0,36.4388,36.4388,36.4064,36.4307,39400.0
2013-07-23 11:40:00,44.9,44.92,44.89,44.91,37600.0,36.4307,36.4469,36.4226,36.4388,37600.0
2013-07-23 11:45:00,44.92,44.95,44.91,44.95,50600.0,36.4469,36.4713,36.4388,36.4713,50600.0
2013-07-23 11:50:00,44.95,44.95,44.85,44.85,78400.0,36.4713,36.4713,36.3901,36.3901,78400.0
2013-07-23 11:55:00,44.85,44.88,44.84,44.88,24700.0,36.3901,36.4145,36.382,36.4145,24700.0
2013-07-23 12:00:00,44.88,44.88,44.86,44.87,32300.0,36.4145,36.4145,36.3983,36.4064,32300.0
2013-07-23 12:05:00,44.87,44.88,44.86,44.88,34700.0,36.4064,36.4145,36.3983,36.4145,34700.0
2013-07-23 12:10:00,44.88,44.88,44.84,44.85,25000.0,36.4145,36.4145,36.382,36.3901,25000.0
2013-07-23 12:15:00,44.85,44.86,44.84,44.85,29400.0,36.3901,36.3983,36.382,36.3901,29400.0
2013-07-23 12:20:00,44.85,44.85,44.83,44.84,45400.0,36.3901,36.3901,36.3739,36.382,45400.0
2013-07-23 12:25:00,44.84,44.84,44.83,44.83,21900.0,36.382,36.382,36.3739,36.3739,21900.0
2013-07-23 12:30:00,44.84,44.84,44.77,44.77,17000.0,36.382,36.382,36.3252,36.3252,17000.0
2013-07-23 12:35:00,44.77,44.8,44.77,44.79,26600.0,36.3252,36.3496,36.3252,36.3415,26600.0
2013-07-23 12:40:00,44.8,44.8,44.79,44.79,21300.0,36.3496,36.3496,36.3415,36.3415,21300.0
2013-07-23 12:45:00,44.8,44.8,44.78,44.78,15900.0,36.3496,36.3496,36.3334,36.3334,15900.0
2013-07-23 12:50:00,44.79,44.8,44.79,44.8,9400.0,36.3415,36.3496,36.3415,36.3496,9400.0
2013-07-23 12:55:00,44.8,44.81,44.79,44.79,36400.0,36.3496,36.3577,36.3415,36.3415,36400.0
2013-07-23 13:00:00,44.8,44.86,44.79,44.84,43700.0,36.3496,36.3983,36.3415,36.382,43700.0
2013-07-23 13:05:00,44.85,44.88,44.85,44.87,53900.0,36.3901,36.4145,36.3901,36.4064,53900.0
2013-07-23 13:10:00,44.87,44.88,44.86,44.87,32900.0,36.4064,36.4145,36.3983,36.4064,32900.0
2013-07-23 13:15:00,44.87,44.9,44.87,44.89,48900.0,36.4064,36.4307,36.4064,36.4226,48900.0
2013-07-23 13:20:00,44.88,44.93,44.88,44.9,136800.0,36.4145,36.4551,36.4145,36.4307,136800.0
2013-07-23 13:25:00,44.9,44.93,44.88,44.92,52100.0,36.4307,36.4551,36.4145,36.4469,52100.0
2013-07-23 13:30:00,44.91,44.93,44.91,44.93,32400.0,36.4388,36.4551,36.4388,36.4551,32400.0
2013-07-23 13:35:00,44.92,44.94,44.91,44.94,22200.0,36.4469,36.4632,36.4388,36.4632,22200.0
2013-07-23 13:40:00,44.94,44.95,44.92,44.95,32200.0,36.4632,36.4713,36.4469,36.4713,32200.0
2013-07-23 13:45:00,44.95,44.98,44.95,44.98,159000.0,36.4713,36.4956,36.4713,36.4956,159000.0
2013-07-23 13:50:00,44.98,44.99,44.96,44.98,67900.0,36.4956,36.5037,36.4794,36.4956,67900.0
2013-07-23 13:55:00,44.99,44.99,44.92,44.96,58800.0,36.5037,36.5037,36.4469,36.4794,58800.0
2013-07-23 14:00:00,44.94,45.0,44.92,44.96,101300.0,36.4632,36.5119,36.4469,36.4794,101300.0
2013-07-23 14:05:00,44.96,44.99,44.96,44.97,62300.0,36.4794,36.5037,36.4794,36.4875,62300.0
2013-07-23 14:10:00,44.98,44.99,44.96,44.97,23900.0,36.4956,36.5037,36.4794,36.4875,23900.0
2013-07-23 14:15:00,44.97,44.99,44.94,44.99,74400.0,36.4875,36.5037,36.4632,36.5037,74400.0
2013-07-23 14:20:00,44.98,45.03,44.98,45.01,294000.0,36.4956,36.5362,36.4956,36.52,294000.0
2013-07-23 14:25:00,45.01,45.04,45.0,45.04,39100.0,36.52,36.5443,36.5119,36.5443,39100.0
2013-07-23 14:30:00,45.03,45.05,45.02,45.02,35800.0,36.5362,36.5524,36.5281,36.5281,35800.0
2013-07-23 14:35:00,45.02,45.07,45.0,45.04,119900.0,36.5281,36.5687,36.5119,36.5443,119900.0
2013-07-23 14:40:00,45.05,45.07,45.02,45.07,39200.0,36.5524,36.5687,36.5281,36.5687,39200.0
2013-07-23 14:45:00,45.07,45.09,45.06,45.08,41900.0,36.5687,36.5849,36.5605,36.5768,41900.0
2013-07-23 14:50:00,45.08,45.11,45.04,45.07,90700.0,36.5768,36.6011,36.5443,36.5687,90700.0
2013-07-23 14:55:00,45.07,45.08,45.01,45.01,27300.0,36.5687,36.5768,36.52,36.52,27300.0
2013-07-23 15:00:00,45.01,45.04,44.99,45.03,70100.0,36.52,36.5443,36.5037,36.5362,70100.0
2013-07-23 15:05:00,45.03,45.05,44.99,45.03,69300.0,36.5362,36.5524,36.5037,36.5362,69300.0
2013-07-23 15:10:00,45.04,45.04,45.02,45.03,35500.0,36.5443,36.5443,36.5281,36.5362,35500.0
2013-07-23 15:15:00,45.03,45.04,45.02,45.03,75600.0,36.5362,36.5443,36.5281,36.5362,75600.0
2013-07-23 15:20:00,45.03,45.04,45.02,45.02,116600.0,36.5362,36.5443,36.5281,36.5281,116600.0
2013-07-23 15:25:00,45.03,45.03,45.02,45.02,29200.0,36.5362,36.5362,36.5281,36.5281,29200.0
2013-07-23 15:30:00,45.03,45.06,45.01,45.05,189400.0,36.5362,36.5605,36.52,36.5524,189400.0
2013-07-23 15:35:00,45.05,45.06,45.04,45.06,270300.0,36.5524,36.5605,36.5443,36.5605,270300.0
2013-07-23 15:40:00,45.05,45.06,45.03,45.04,125300.0,36.5524,36.5605,36.5362,36.5443,125300.0
2013-07-23 15:45:00,45.04,45.09,45.03,45.07,414200.0,36.5443,36.5849,36.5362,36.5687,414200.0
2013-07-23 15:50:00,45.07,45.13,45.07,45.12,460200.0,36.5687,36.6173,36.5687,36.6092,460200.0
2013-07-23 15:55:00,45.11,45.16,45.1,45.11,327300.0,36.6011,36.6417,36.593,36.6011,327300.0
2013-07-24 09:30:00,45.26,45.3,45.09,45.13,160300.0,36.7228,36.7553,36.5849,36.6173,160300.0
2013-07-24 09:35:00,45.13,45.19,45.1,45.12,68500.0,36.6173,36.666,36.593,36.6092,68500.0
2013-07-24 09:40:00,45.11,45.11,44.87,44.89,67400.0,36.6011,36.6011,36.4064,36.4226,67400.0
2013-07-24 09:45:00,44.88,45.05,44.88,45.02,106800.0,36.4145,36.5524,36.4145,36.5281,106800.0
2013-07-24 09:50:00,45.01,45.03,44.91,44.91,110900.0,36.52,36.5362,36.4388,36.4388,110900.0
2013-07-24 09:55:00,44.9,44.93,44.75,44.77,287000.0,36.4307,36.4551,36.309,36.3252,287000.0
2013-07-24 10:00:00,44.76,44.93,44.73,44.79,137900.0,36.3171,36.4551,36.2928,36.3415,137900.0
2013-07-24 10:05:00,44.79,44.81,44.72,44.75,60900.0,36.3415,36.3577,36.2847,36.309,60900.0
2013-07-24 10:10:00,44.76,44.78,44.66,44.75,152200.0,36.3171,36.3334,36.236,36.309,152200.0
2013-07-24 10:15:00,44.75,44.9,44.75,44.83,112100.0,36.309,36.4307,36.309,36.3739,112100.0
2013-07-24 10:20:00,44.83,44.93,44.82,44.93,197200.0,36.3739,36.4551,36.3658,36.4551,197200.0
2013-07-24 10:25:00,44.93,44.94,44.83,44.86,85700.0,36.4551,36.4632,36.3739,36.3983,85700.0
2013-07-24 10:30:00,44.85,44.85,44.76,44.81,73800.0,36.3901,36.3901,36.3171,36.3577,73800.0
2013-07-24 10:35:00,44.81,44.96,44.81,44.93,171100.0,36.3577,36.4794,36.3577,36.4551,171100.0
2013-07-24 10:40:00,44.93,44.94,44.85,44.91,40500.0,36.4551,36.4632,36.3901,36.4388,40500.0
2013-07-24 10:45:00,44.91,44.93,44.85,44.85,25200.0,36.4388,36.4551,36.3901,36.3901,25200.0
2013-07-24 10:50:00,44.85,44.87,44.84,44.86,20200.0,36.3901,36.4064,36.382,36.3983,20200.0
2013-07-24 10:55:00,44.86,44.89,44.84,44.86,63700.0,36.3983,36.4226,36.382,36.3983,63700.0
2013-07-24 11:00:00,44.86,44.9,44.85,44.88,118900.0,36.3983,36.4307,36.3901,36.4145,118900.0
2013-07-24 11:05:00,44.88,44.91,44.84,44.85,45700.0,36.4145,36.4388,36.382,36.3901,45700.0
2013-07-24 11:10:00,44.85,44.88,44.82,44.82,60300.0,36.3901,36.4145,36.3658,36.3658,60300.0
2013-07-24 11:15:00,44.83,44.89,44.82,44.87,35600.0,36.3739,36.4226,36.3658,36.4064,35600.0
2013-07-24 11:20:00,44.88,44.92,44.87,44.89,29000.0,36.4145,36.4469,36.4064,36.4226,29000.0
2013-07-24 11:25:00,44.88,44.91,44.84,44.84,62900.0,36.4145,36.4388,36.382,36.382,62900.0
2013-07-24 11:30:00,44.84,44.88,44.84,44.86,41300.0,36.382,36.4145,36.382,36.3983,41300.0
2013-07-24 11:35:00,44.86,44.88,44.84,44.86,59800.0,36.3983,36.4145,36.382,36.3983,59800.0
2013-07-24 11:40:00,44.85,44.9,44.85,44.89,13500.0,36.3901,36.4307,36.3901,36.4226,13500.0
2013-07-24 11:45:00,44.9,44.91,44.86,44.87,21900.0,36.4307,36.4388,36.3983,36.4064,21900.0
2013-07-24 11:50:00,44.87,44.87,44.83,44.85,45000.0,36.4064,36.4064,36.3739,36.3901,45000.0
2013-07-24 11:55:00,44.84,44.87,44.8,44.81,21800.0,36.382,36.4064,36.3496,36.3577,21800.0
2013-07-24 12:00:00,44.81,44.83,44.8,44.83,20700.0,36.3577,36.3739,36.3496,36.3739,20700.0
2013-07-24 12:05:00,44.83,44.83,44.8,44.83,114400.0,36.3739,36.3739,36.3496,36.3739,114400.0
2013-07-24 12:10:00,44.83,44.86,44.8,44.85,75900.0,36.3739,36.3983,36.3496,36.3901,75900.0
2013-07-24 12:15:00,44.85,44.85,44.8,44.85,28100.0,36.3901,36.3901,36.3496,36.3901,28100.0
2013-07-24 12:20:00,44.85,44.88,44.83,44.85,50200.0,36.3901,36.4145,36.3739,36.3901,50200.0
2013-07-24 12:25:00,44.85,44.86,44.81,44.82,29900.0,36.3901,36.3983,36.3577,36.3658,29900.0
2013-07-24 12:30:00,44.82,44.85,44.8,44.81,42800.0,36.3658,36.3901,36.3496,36.3577,42800.0
2013-07-24 12:35:00,44.8,44.82,44.8,44.8,27200.0,36.3496,36.3658,36.3496,36.3496,27200.0
2013-07-24 12:40:00,44.8,44.83,44.79,44.83,29800.0,36.3496,36.3739,36.3415,36.3739,29800.0
2013-07-24 12:45:00,44.83,44.83,44.76,44.77,45200.0,36.3739,36.3739,36.3171,36.3252,45200.0
2013-07-24 12:50:00,44.77,44.77,44.73,44.75,36700.0,36.3252,36.3252,36.2928,36.309,36700.0
2013-07-24 12:55:00,44.74,44.74,44.68,44.69,23300.0,36.3009,36.3009,36.2522,36.2603,23300.0
2013-07-24 13:00:00,44.7,44.76,44.7,44.76,36800.0,36.2684,36.3171,36.2684,36.3171,36800.0
2013-07-24 13:05:00,44.76,44.79,44.74,44.77,130400.0,36.3171,36.3415,36.3009,36.3252,130400.0
2013-07-24 13:10:00,44.77,44.77,44.74,44.76,34200.0,36.3252,36.3252,36.3009,36.3171,34200.0
2013-07-24 13:15:00,44.75,44.75,44.71,44.75,56600.0,36.309,36.309,36.2766,36.309,56600.0
2013-07-24 13:20:00,44.75,44.75,44.68,44.69,24300.0,36.309,36.309,36.2522,36.2603,24300.0
2013-07-24 13:25:00,44.68,44.75,44.68,44.68,66300.0,36.2522,36.309,36.2522,36.2522,66300.0
2013-07-24 13:30:00,44.68,44.68,44.61,44.61,30000.0,36.2522,36.2522,36.1954,36.1954,30000.0
2013-07-24 13:35:00,44.61,44.65,44.59,44.64,42000.0,36.1954,36.2279,36.1792,36.2198,42000.0
2013-07-24 13:40:00,44.64,44.65,44.64,44.64,7700.0,36.2198,36.2279,36.2198,36.2198,7700.0
2013-07-24 13:45:00,44.64,44.66,44.64,44.65,22600.0,36.2198,36.236,36.2198,36.2279,22600.0
2013-07-24 13:50:00,44.64,44.67,44.64,44.66,70600.0,36.2198,36.2441,36.2198,36.236,70600.0
2013-07-24 13:55:00,44.65,44.69,44.65,44.69,66700.0,36.2279,36.2603,36.2279,36.2603,66700.0
2013-07-24 14:00:00,44.68,44.71,44.68,44.71,22600.0,36.2522,36.2766,36.2522,36.2766,22600.0
2013-07-24 14:05:00,44.71,44.77,44.71,44.77,17000.0,36.2766,36.3252,36.2766,36.3252,17000.0
2013-07-24 14:10:00,44.76,44.78,44.74,44.74,70300.0,36.3171,36.3334,36.3009,36.3009,70300.0
2013-07-24 14:15:00,44.73,44.76,44.72,44.72,30000.0,36.2928,36.3171,36.2847,36.2847,30000.0
2013-07-24 14:20:00,44.72,44.72,44.69,44.69,46000.0,36.2847,36.2847,36.2603,36.2603,46000.0
2013-07-24 14:25:00,44.7,44.71,44.69,44.69,30500.0,36.2684,36.2766,36.2603,36.2603,30500.0
2013-07-24 14:30:00,44.7,44.7,44.64,44.65,88100.0,36.2684,36.2684,36.2198,36.2279,88100.0
2013-07-24 14:35:00,44.66,44.67,44.63,44.66,158100.0,36.236,36.2441,36.2116,36.236,158100.0
2013-07-24 14:40:00,44.65,44.66,44.63,44.65,26400.0,36.2279,36.236,36.2116,36.2279,26400.0
2013-07-24 14:45:00,44.64,44.67,44.63,44.66,26800.0,36.2198,36.2441,36.2116,36.236,26800.0
2013-07-24 14:50:00,44.66,44.68,44.63,44.63,40700.0,36.236,36.2522,36.2116,36.2116,40700.0
2013-07-24 14:55:00,44.63,44.68,44.62,44.68,43900.0,36.2116,36.2522,36.2035,36.2522,43900.0
2013-07-24 15:00:00,44.68,44.68,44.62,44.65,145600.0,36.2522,36.2522,36.2035,36.2279,145600.0
2013-07-24 15:05:00,44.65,44.66,44.61,44.65,49300.0,36.2279,36.236,36.1954,36.2279,49300.0
2013-07-24 15:10:00,44.64,44.65,44.59,44.62,37600.0,36.2198,36.2279,36.1792,36.2035,37600.0
2013-07-24 15:15:00,44.62,44.64,44.61,44.62,27100.0,36.2035,36.2198,36.1954,36.2035,27100.0
2013-07-24 15:20:00,44.62,44.69,44.62,44.66,55000.0,36.2035,36.2603,36.2035,36.236,55000.0
2013-07-24 15:25:00,44.66,44.69,44.65,44.69,109500.0,36.236,36.2603,36.2279,36.2603,109500.0
2013-07-24 15:30:00,44.68,44.7,44.6,44.61,102700.0,36.2522,36.2684,36.1873,36.1954,102700.0
2013-07-24 15:35:00,44.61,44.64,44.6,44.61,88400.0,36.1954,36.2198,36.1873,36.1954,88400.0
2013-07-24 15:40:00,44.6,44.69,44.6,44.69,101500.0,36.1873,36.2603,36.1873,36.2603,101500.0
2013-07-24 15:45:00,44.69,44.73,44.64,44.67,201100.0,36.2603,36.2928,36.2198,36.2441,201100.0
2013-07-24 15:50:00,44.68,44.7,44.65,44.68,110100.0,36.2522,36.2684,36.2279,36.2522,110100.0
2013-07-24 15:55:00,44.68,44.75,44.67,44.75,167600.0,36.2522,36.309,36.2441,36.309,167600.0
2013-07-25 09:30:00,44.6,44.69,44.5,44.61,124200.0,36.1873,36.2603,36.1062,36.1954,124200.0
2013-07-25 09:35:00,44.6,44.66,44.47,44.5,89900.0,36.1873,36.236,36.0818,36.1062,89900.0
2013-07-25 09:40:00,44.53,44.53,44.37,44.5,65300.0,36.1305,36.1305,36.0007,36.1062,65300.0
2013-07-25 09:45:00,44.5,44.69,44.48,44.69,131400.0,36.1062,36.2603,36.0899,36.2603,131400.0
2013-07-25 09:50:00,44.69,44.7,44.58,44.62,78300.0,36.2603,36.2684,36.1711,36.2035,78300.0
2013-07-25 09:55:00,44.62,44.62,44.37,44.43,167400.0,36.2035,36.2035,36.0007,36.0494,167400.0
2013-07-25 10:00:00,44.45,44.53,44.43,44.48,91200.0,36.0656,36.1305,36.0494,36.0899,91200.0
2013-07-25 10:05:00,44.48,44.48,44.38,44.39,63700.0,36.0899,36.0899,36.0088,36.0169,63700.0
2013-07-25 10:10:00,44.39,44.41,44.38,44.39,91200.0,36.0169,36.0331,36.0088,36.0169,91200.0
2013-07-25 10:15:00,44.4,44.4,44.3,44.35,119700.0,36.025,36.025,35.9439,35.9845,119700.0
2013-07-25 10:20:00,44.35,44.35,44.24,44.27,188700.0,35.9845,35.9845,35.8952,35.9196,188700.0
2013-07-25 10:25:00,44.27,44.28,44.21,44.22,72300.0,35.9196,35.9277,35.8709,35.879,72300.0
2013-07-25 10:30:00,44.23,44.3,44.21,44.23,55000.0,35.8871,35.9439,35.8709,35.8871,55000.0
2013-07-25 10:35:00,44.23,44.26,44.2,44.22,77700.0,35.8871,35.9114,35.8628,35.879,77700.0
2013-07-25 10:40:00,44.22,44.23,44.14,44.17,111200.0,35.879,35.8871,35.8141,35.8384,111200.0
2013-07-25 10:45:00,44.17,44.25,44.16,44.23,49500.0,35.8384,35.9033,35.8303,35.8871,49500.0
2013-07-25 10:50:00,44.24,44.34,44.22,44.34,45200.0,35.8952,35.9763,35.879,35.9763,45200.0
2013-07-25 10:55:00,44.34,44.34,44.25,44.29,46100.0,35.9763,35.9763,35.9033,35.9358,46100.0
2013-07-25 11:00:00,44.28,44.31,44.24,44.26,59000.0,35.9277,35.952,35.8952,35.9114,59000.0
2013-07-25 11:05:00,44.26,44.26,44.19,44.22,51200.0,35.9114,35.9114,35.8546,35.879,51200.0
2013-07-25 11:10:00,44.22,44.3,44.0,44.3,506200.0,35.879,35.9439,35.7005,35.9439,506200.0
2013-07-25 11:15:00,44.29,44.3,44.23,44.23,59100.0,35.9358,35.9439,35.8871,35.8871,59100.0
2013-07-25 11:20:00,44.24,44.24,44.18,44.2,30500.0,35.8952,35.8952,35.8465,35.8628,30500.0
2013-07-25 11:25:00,44.2,44.2,44.14,44.14,36400.0,35.8628,35.8628,35.8141,35.8141,36400.0
2013-07-25 11:30:00,44.14,44.23,44.13,44.16,48200.0,35.8141,35.8871,35.806,35.8303,48200.0
2013-07-25 11:35:00,44.16,44.18,44.05,44.07,68400.0,35.8303,35.8465,35.741,35.7573,68400.0
2013-07-25 11:40:00,44.07,44.15,44.07,44.12,86800.0,35.7573,35.8222,35.7573,35.7978,86800.0
2013-07-25 11:45:00,44.12,44.16,44.11,44.14,59700.0,35.7978,35.8303,35.7897,35.8141,59700.0
2013-07-25 11:50:00,44.14,44.17,44.11,44.13,154400.0,35.8141,35.8384,35.7897,35.806,154400.0
2013-07-25 11:55:00,44.13,44.13,43.94,43.94,233800.0,35.806,35.806,35.6518,35.6518,233800.0
2013-07-25 12:00:00,43.94,43.96,43.83,43.84,205600.0,35.6518,35.668,35.5625,35.5707,205600.0
2013-07-25 12:05:00,43.84,43.96,43.81,43.81,352000.0,35.5707,35.668,35.5463,35.5463,352000.0
2013-07-25 12:10:00,43.81,43.85,43.78,43.81,198700.0,35.5463,35.5788,35.522,35.5463,198700.0
2013-07-25 12:15:00,43.82,43.93,43.82,43.9,102700.0,35.5544,35.6437,35.5544,35.6193,102700.0
2013-07-25 12:20:00,43.9,43.95,43.84,43.84,122200.0,35.6193,35.6599,35.5707,35.5707,122200.0
2013-07-25 12:25:00,43.85,43.95,43.8,43.9,257700.0,35.5788,35.6599,35.5382,35.6193,257700.0
2013-07-25 12:30:00,43.9,43.92,43.88,43.89,107600.0,35.6193,35.6356,35.6031,35.6112,107600.0
2013-07-25 12:35:00,43.88,43.97,43.88,43.92,48400.0,35.6031,35.6761,35.6031,35.6356,48400.0
2013-07-25 12:40:00,43.93,43.93,43.84,43.89,72800.0,35.6437,35.6437,35.5707,35.6112,72800.0
2013-07-25 12:45:00,43.9,44.0,43.9,44.0,47600.0,35.6193,35.7005,35.6193,35.7005,47600.0
2013-07-25 12:50:00,44.0,44.03,43.92,43.93,81800.0,35.7005,35.7248,35.6356,35.6437,81800.0
2013-07-25 12:55:00,43.93,43.95,43.92,43.95,57100.0,35.6437,35.6599,35.6356,35.6599,57100.0
2013-07-25 13:00:00,43.95,44.06,43.95,44.06,98100.0,35.6599,35.7492,35.6599,35.7492,98100.0
2013-07-25 13:05:00,44.06,44.08,44.04,44.07,90800.0,35.7492,35.7654,35.7329,35.7573,90800.0
2013-07-25 13:10:00,44.08,44.1,44.04,44.05,63500.0,35.7654,35.7816,35.7329,35.741,63500.0
2013-07-25 13:15:00,44.06,44.11,44.05,44.1,82600.0,35.7492,35.7897,35.741,35.7816,82600.0
2013-07-25 13:20:00,44.11,44.11,44.08,44.11,52100.0,35.7897,35.7897,35.7654,35.7897,52100.0
2013-07-25 13:25:00,44.11,44.16,44.05,44.16,229600.0,35.7897,35.8303,35.741,35.8303,229600.0
2013-07-25 13:30:00,44.17,44.2,44.15,44.15,142600.0,35.8384,35.8628,35.8222,35.8222,142600.0
2013-07-25 13:35:00,44.15,44.16,44.05,44.07,48500.0,35.8222,35.8303,35.741,35.7573,48500.0
2013-07-25 13:40:00,44.07,44.15,44.07,44.11,49000.0,35.7573,35.8222,35.7573,35.7897,49000.0
2013-07-25 13:45:00,44.1,44.16,44.09,44.16,61300.0,35.7816,35.8303,35.7735,35.8303,61300.0
2013-07-25 13:50:00,44.16,44.16,44.13,44.13,24800.0,35.8303,35.8303,35.806,35.806,24800.0
2013-07-25 13:55:00,44.14,44.14,44.12,44.13,21000.0,35.8141,35.8141,35.7978,35.806,21000.0
2013-07-25 14:00:00,44.13,44.13,44.11,44.11,63500.0,35.806,35.806,35.7897,35.7897,63500.0
2013-07-25 14:05:00,44.12,44.17,44.11,44.16,70300.0,35.7978,35.8384,35.7897,35.8303,70300.0
2013-07-25 14:10:00,44.17,44.17,44.1,44.1,34700.0,35.8384,35.8384,35.7816,35.7816,34700.0
2013-07-25 14:15:00,44.1,44.11,44.03,44.03,51800.0,35.7816,35.7897,35.7248,35.7248,51800.0
2013-07-25 14:20:00,44.03,44.04,43.98,43.98,36700.0,35.7248,35.7329,35.6843,35.6843,36700.0
2013-07-25 14:25:00,43.98,44.01,43.94,43.99,88600.0,35.6843,35.7086,35.6518,35.6924,88600.0
2013-07-25 14:30:00,44.0,44.05,44.0,44.02,89600.0,35.7005,35.741,35.7005,35.7167,89600.0
2013-07-25 14:35:00,44.02,44.02,43.99,44.0,63100.0,35.7167,35.7167,35.6924,35.7005,63100.0
2013-07-25 14:40:00,44.0,44.02,43.97,43.98,66800.0,35.7005,35.7167,35.6761,35.6843,66800.0
2013-07-25 14:45:00,43.98,44.08,43.98,44.08,129400.0,35.6843,35.7654,35.6843,35.7654,129400.0
2013-07-25 14:50:00,44.08,44.1,44.06,44.07,49900.0,35.7654,35.7816,35.7492,35.7573,49900.0
2013-07-25 14:55:00,44.07,44.08,43.99,44.0,81200.0,35.7573,35.7654,35.6924,35.7005,81200.0
2013-07-25 15:00:00,44.0,44.02,43.99,44.0,39800.0,35.7005,35.7167,35.6924,35.7005,39800.0
2013-07-25 15:05:00,44.01,44.07,43.99,44.05,125200.0,35.7086,35.7573,35.6924,35.741,125200.0
2013-07-25 15:10:00,44.05,44.08,44.0,44.04,116200.0,35.741,35.7654,35.7005,35.7329,116200.0
2013-07-25 15:15:00,44.05,44.07,44.03,44.05,72500.0,35.741,35.7573,35.7248,35.741,72500.0
2013-07-25 15:20:00,44.06,44.09,44.03,44.09,103400.0,35.7492,35.7735,35.7248,35.7735,103400.0
2013-07-25 15:25:00,44.09,44.14,44.07,44.08,83000.0,35.7735,35.8141,35.7573,35.7654,83000.0
2013-07-25 15:30:00,44.09,44.15,44.07,44.07,111400.0,35.7735,35.8222,35.7573,35.7573,111400.0
2013-07-25 15:35:00,44.07,44.15,44.07,44.15,189400.0,35.7573,35.8222,35.7573,35.8222,189400.0
2013-07-25 15:40:00,44.16,44.18,44.11,44.11,123400.0,35.8303,35.8465,35.7897,35.7897,123400.0
2013-07-25 15:45:00,44.11,44.12,44.07,44.11,178800.0,35.7897,35.7978,35.7573,35.7897,178800.0
2013-07-25 15:50:00,44.11,44.15,44.08,44.14,189500.0,35.7897,35.8222,35.7654,35.8141,189500.0
2013-07-25 15:55:00,44.13,44.14,44.09,44.14,259000.0,35.806,35.8141,35.7735,35.8141,259000.0
2013-07-26 09:30:00,43.84,43.87,43.66,43.79,105600.0,35.5707,35.595,35.4246,35.5301,105600.0
2013-07-26 09:35:00,43.78,43.92,43.76,43.9,39200.0,35.522,35.6356,35.5058,35.6193,39200.0
2013-07-26 09:40:00,43.89,43.96,43.8,43.88,41000.0,35.6112,35.668,35.5382,35.6031,41000.0
2013-07-26 09:45:00,43.88,43.89,43.76,43.81,88400.0,35.6031,35.6112,35.5058,35.5463,88400.0
2013-07-26 09:50:00,43.79,43.85,43.77,43.85,44500.0,35.5301,35.5788,35.5139,35.5788,44500.0
2013-07-26 09:55:00,43.85,43.87,43.83,43.87,47100.0,35.5788,35.595,35.5625,35.595,47100.0
2013-07-26 10:00:00,43.87,43.96,43.86,43.95,110900.0,35.595,35.668,35.5869,35.6599,110900.0
2013-07-26 10:05:00,43.95,43.96,43.84,43.84,72900.0,35.6599,35.668,35.5707,35.5707,72900.0
2013-07-26 10:10:00,43.84,43.89,43.8,43.87,56800.0,35.5707,35.6112,35.5382,35.595,56800.0
2013-07-26 10:15:00,43.87,43.92,43.81,43.9,54400.0,35.595,35.6356,35.5463,35.6193,54400.0
2013-07-26 10:20:00,43.91,43.95,43.89,43.9,50400.0,35.6275,35.6599,35.6112,35.6193,50400.0
2013-07-26 10:25:00,43.9,43.9,43.8,43.81,30600.0,35.6193,35.6193,35.5382,35.5463,30600.0
2013-07-26 10:30:00,43.8,43.86,43.79,43.86,24300.0,35.5382,35.5869,35.5301,35.5869,24300.0
2013-07-26 10:35:00,43.85,43.85,43.75,43.84,41100.0,35.5788,35.5788,35.4976,35.5707,41100.0
2013-07-26 10:40:00,43.84,43.87,43.81,43.82,47200.0,35.5707,35.595,35.5463,35.5544,47200.0
2013-07-26 10:45:00,43.83,43.83,43.67,43.71,55700.0,35.5625,35.5625,35.4327,35.4652,55700.0
2013-07-26 10:50:00,43.7,43.73,43.66,43.7,106700.0,35.4571,35.4814,35.4246,35.4571,106700.0
2013-07-26 10:55:00,43.7,43.71,43.67,43.68,53300.0,35.4571,35.4652,35.4327,35.4408,53300.0
2013-07-26 11:00:00,43.67,43.76,43.61,43.76,76300.0,35.4327,35.5058,35.384,35.5058,76300.0
2013-07-26 11:05:00,43.75,43.76,43.68,43.68,59300.0,35.4976,35.5058,35.4408,35.4408,59300.0
2013-07-26 11:10:00,43.69,43.76,43.67,43.75,67200.0,35.449,35.5058,35.4327,35.4976,67200.0
2013-07-26 11:15:00,43.74,43.77,43.71,43.77,64000.0,35.4895,35.5139,35.4652,35.5139,64000.0
2013-07-26 11:20:00,43.77,43.8,43.77,43.77,19600.0,35.5139,35.5382,35.5139,35.5139,19600.0
2013-07-26 11:25:00,43.77,43.8,43.75,43.79,140200.0,35.5139,35.5382,35.4976,35.5301,140200.0
2013-07-26 11:30:00,43.8,43.81,43.77,43.79,58400.0,35.5382,35.5463,35.5139,35.5301,58400.0
2013-07-26 11:35:00,43.78,43.8,43.77,43.77,22700.0,35.522,35.5382,35.5139,35.5139,22700.0
2013-07-26 11:40:00,43.77,43.79,43.77,43.77,28900.0,35.5139,35.5301,35.5139,35.5139,28900.0
2013-07-26 11:45:00,43.78,43.81,43.76,43.76,41500.0,35.522,35.5463,35.5058,35.5058,41500.0
2013-07-26 11:50:00,43.77,43.8,43.77,43.77,36100.0,35.5139,35.5382,35.5139,35.5139,36100.0
2013-07-26 11:55:00,43.77,43.8,43.76,43.78,30000.0,35.5139,35.5382,35.5058,35.522,30000.0
2013-07-26 12:00:00,43.78,43.81,43.78,43.8,14900.0,35.522,35.5463,35.522,35.5382,14900.0
2013-07-26 12:05:00,43.8,43.86,43.79,43.82,55400.0,35.5382,35.5869,35.5301,35.5544,55400.0
2013-07-26 12:10:00,43.82,43.86,43.81,43.84,44200.0,35.5544,35.5869,35.5463,35.5707,44200.0
2013-07-26 12:15:00,43.84,43.84,43.79,43.8,29400.0,35.5707,35.5707,35.5301,35.5382,29400.0
2013-07-26 12:20:00,43.81,43.85,43.81,43.81,13000.0,35.5463,35.5788,35.5463,35.5463,13000.0
2013-07-26 12:25:00,43.81,43.85,43.8,43.82,47500.0,35.5463,35.5788,35.5382,35.5544,47500.0
2013-07-26 12:30:00,43.83,43.85,43.82,43.85,54300.0,35.5625,35.5788,35.5544,35.5788,54300.0
2013-07-26 12:35:00,43.85,43.86,43.81,43.83,45500.0,35.5788,35.5869,35.5463,35.5625,45500.0
2013-07-26 12:40:00,43.84,43.87,43.84,43.85,36500.0,35.5707,35.595,35.5707,35.5788,36500.0
2013-07-26 12:45:00,43.85,43.88,43.84,43.88,31900.0,35.5788,35.6031,35.5707,35.6031,31900.0
2013-07-26 12:50:00,43.88,43.92,43.85,43.85,27300.0,35.6031,35.6356,35.5788,35.5788,27300.0
2013-07-26 12:55:00,43.86,43.88,43.85,43.87,53400.0,35.5869,35.6031,35.5788,35.595,53400.0
2013-07-26 13:00:00,43.87,43.89,43.86,43.88,19300.0,35.595,35.6112,35.5869,35.6031,19300.0
2013-07-26 13:05:00,43.88,43.89,43.87,43.89,36800.0,35.6031,35.6112,35.595,35.6112,36800.0
2013-07-26 13:10:00,43.89,43.9,43.87,43.88,28200.0,35.6112,35.6193,35.595,35.6031,28200.0
2013-07-26 13:15:00,43.88,43.88,43.85,43.88,54700.0,35.6031,35.6031,35.5788,35.6031,54700.0
2013-07-26 13:20:00,43.88,43.9,43.87,43.89,33700.0,35.6031,35.6193,35.595,35.6112,33700.0
2013-07-26 13:25:00,43.89,43.95,43.88,43.88,81200.0,35.6112,35.6599,35.6031,35.6031,81200.0
2013-07-26 13:30:00,43.89,43.96,43.89,43.94,53200.0,35.6112,35.668,35.6112,35.6518,53200.0
2013-07-26 13:35:00,43.94,43.97,43.91,43.97,60300.0,35.6518,35.6761,35.6275,35.6761,60300.0
2013-07-26 13:40:00,43.97,43.99,43.93,43.99,59400.0,35.6761,35.6924,35.6437,35.6924,59400.0
2013-07-26 13:45:00,43.99,44.01,43.98,43.98,73000.0,35.6924,35.7086,35.6843,35.6843,73000.0
2013-07-26 13:50:00,43.98,44.03,43.98,43.98,122200.0,35.6843,35.7248,35.6843,35.6843,122200.0
2013-07-26 13:55:00,43.98,44.01,43.98,44.01,42400.0,35.6843,35.7086,35.6843,35.7086,42400.0
2013-07-26 14:00:00,44.01,44.01,44.0,44.01,16200.0,35.7086,35.7086,35.7005,35.7086,16200.0
2013-07-26 14:05:00,44.01,44.02,43.99,44.01,42600.0,35.7086,35.7167,35.6924,35.7086,42600.0
2013-07-26 14:10:00,44.01,44.02,43.99,43.99,151900.0,35.7086,35.7167,35.6924,35.6924,151900.0
2013-07-26 14:15:00,43.99,44.01,43.98,43.99,69300.0,35.6924,35.7086,35.6843,35.6924,69300.0
2013-07-26 14:20:00,43.99,44.01,43.96,43.97,62400.0,35.6924,35.7086,35.668,35.6761,62400.0
2013-07-26 14:25:00,43.96,43.97,43.89,43.91,36300.0,35.668,35.6761,35.6112,35.6275,36300.0
2013-07-26 14:30:00,43.9,43.96,43.9,43.94,21900.0,35.6193,35.668,35.6193,35.6518,21900.0
2013-07-26 14:35:00,43.94,43.94,43.9,43.91,21400.0,35.6518,35.6518,35.6193,35.6275,21400.0
2013-07-26 14:40:00,43.9,43.97,43.9,43.95,21400.0,35.6193,35.6761,35.6193,35.6599,21400.0
2013-07-26 14:45:00,43.94,43.98,43.93,43.97,58100.0,35.6518,35.6843,35.6437,35.6761,58100.0
2013-07-26 14:50:00,43.97,43.99,43.95,43.98,100500.0,35.6761,35.6924,35.6599,35.6843,100500.0
2013-07-26 14:55:00,43.98,44.01,43.95,43.98,77600.0,35.6843,35.7086,35.6599,35.6843,77600.0
2013-07-26 15:00:00,43.99,44.0,43.97,43.98,57400.0,35.6924,35.7005,35.6761,35.6843,57400.0
2013-07-26 15:05:00,43.98,44.01,43.98,44.0,48600.0,35.6843,35.7086,35.6843,35.7005,48600.0
2013-07-26 15:10:00,44.0,44.04,43.95,43.95,50800.0,35.7005,35.7329,35.6599,35.6599,50800.0
2013-07-26 15:15:00,43.95,43.97,43.95,43.97,21900.0,35.6599,35.6761,35.6599,35.6761,21900.0
2013-07-26 15:20:00,43.97,44.02,43.96,43.99,64400.0,35.6761,35.7167,35.668,35.6924,64400.0
2013-07-26 15:25:00,43.99,44.0,43.96,43.96,44900.0,35.6924,35.7005,35.668,35.668,44900.0
2013-07-26 15:30:00,43.95,43.98,43.95,43.95,139700.0,35.6599,35.6843,35.6599,35.6599,139700.0
2013-07-26 15:35:00,43.95,44.0,43.95,43.96,72500.0,35.6599,35.7005,35.6599,35.668,72500.0
2013-07-26 15:40:00,43.96,43.98,43.93,43.94,110700.0,35.668,35.6843,35.6437,35.6518,110700.0
2013-07-26 15:45:00,43.93,43.94,43.91,43.92,93800.0,35.6437,35.6518,35.6275,35.6356,93800.0
2013-07-26 15:50:00,43.92,43.99,43.92,43.94,222800.0,35.6356,35.6924,35.6356,35.6518,222800.0
2013-07-26 15:55:00,43.94,44.0,43.92,43.98,216600.0,35.6518,35.7005,35.6356,35.6843,216600.0
2013-07-29 09:30:00,43.95,44.03,43.95,43.99,77400.0,35.6599,35.7248,35.6599,35.6924,77400.0
2013-07-29 09:35:00,44.01,44.07,43.99,44.0,17200.0,35.7086,35.7573,35.6924,35.7005,17200.0
2013-07-29 09:40:00,43.99,44.06,43.98,44.02,27200.0,35.6924,35.7492,35.6843,35.7167,27200.0
2013-07-29 09:45:00,44.02,44.09,43.99,44.08,45600.0,35.7167,35.7735,35.6924,35.7654,45600.0
2013-07-29 09:50:00,44.08,44.08,43.95,43.99,25800.0,35.7654,35.7654,35.6599,35.6924,25800.0
2013-07-29 09:55:00,44.0,44.0,43.9,43.97,24500.0,35.7005,35.7005,35.6193,35.6761,24500.0
2013-07-29 10:00:00,43.98,43.98,43.88,43.89,51200.0,35.6843,35.6843,35.6031,35.6112,51200.0
2013-07-29 10:05:00,43.89,43.9,43.84,43.88,22000.0,35.6112,35.6193,35.5707,35.6031,22000.0
2013-07-29 10:10:00,43.88,43.9,43.83,43.83,39900.0,35.6031,35.6193,35.5625,35.5625,39900.0
2013-07-29 10:15:00,43.82,43.84,43.77,43.8,47100.0,35.5544,35.5707,35.5139,35.5382,47100.0
2013-07-29 10:20:00,43.82,43.84,43.79,43.79,26500.0,35.5544,35.5707,35.5301,35.5301,26500.0
2013-07-29 10:25:00,43.79,43.8,43.77,43.79,28500.0,35.5301,35.5382,35.5139,35.5301,28500.0
2013-07-29 10:30:00,43.78,43.79,43.74,43.74,91100.0,35.522,35.5301,35.4895,35.4895,91100.0
2013-07-29 10:35:00,43.74,43.77,43.71,43.75,32100.0,35.4895,35.5139,35.4652,35.4976,32100.0
2013-07-29 10:40:00,43.75,43.77,43.72,43.77,49400.0,35.4976,35.5139,35.4733,35.5139,49400.0
2013-07-29 10:45:00,43.77,43.77,43.73,43.74,21200.0,35.5139,35.5139,35.4814,35.4895,21200.0
2013-07-29 10:50:00,43.74,43.77,43.73,43.73,34600.0,35.4895,35.5139,35.4814,35.4814,34600.0
2013-07-29 10:55:00,43.73,43.76,43.71,43.71,47000.0,35.4814,35.5058,35.4652,35.4652,47000.0
2013-07-29 11:00:00,43.72,43.74,43.68,43.69,55100.0,35.4733,35.4895,35.4408,35.449,55100.0
2013-07-29 11:05:00,43.69,43.7,43.59,43.62,42900.0,35.449,35.4571,35.3678,35.3922,42900.0
2013-07-29 11:10:00,43.61,43.62,43.57,43.6,44300.0,35.384,35.3922,35.3516,35.3759,44300.0
2013-07-29 11:15:00,43.59,43.63,43.53,43.53,54200.0,35.3678,35.4003,35.3191,35.3191,54200.0
2013-07-29 11:20:00,43.54,43.57,43.52,43.55,39400.0,35.3272,35.3516,35.311,35.3354,39400.0
2013-07-29 11:25:00,43.55,43.55,43.44,43.45,230400.0,35.3354,35.3354,35.2461,35.2542,230400.0
2013-07-29 11:30:00,43.45,43.46,43.44,43.45,62400.0,35.2542,35.2623,35.2461,35.2542,62400.0
2013-07-29 11:35:00,43.45,43.45,43.38,43.43,74100.0,35.2542,35.2542,35.1974,35.238,74100.0
2013-07-29 11:40:00,43.42,43.45,43.42,43.45,19600.0,35.2299,35.2542,35.2299,35.2542,19600.0
2013-07-29 11:45:00,43.45,43.45,43.42,43.44,35100.0,35.2542,35.2542,35.2299,35.2461,35100.0
2013-07-29 11:50:00,43.45,43.46,43.42,43.45,108200.0,35.2542,35.2623,35.2299,35.2542,108200.0
2013-07-29 11:55:00,43.45,43.48,43.43,43.48,32500.0,35.2542,35.2786,35.238,35.2786,32500.0
2013-07-29 12:00:00,43.48,43.5,43.47,43.5,59100.0,35.2786,35.2948,35.2705,35.2948,59100.0
2013-07-29 12:05:00,43.5,43.5,43.46,43.47,40200.0,35.2948,35.2948,35.2623,35.2705,40200.0
2013-07-29 12:10:00,43.48,43.48,43.46,43.47,31000.0,35.2786,35.2786,35.2623,35.2705,31000.0
2013-07-29 12:15:00,43.47,43.5,43.47,43.49,29000.0,35.2705,35.2948,35.2705,35.2867,29000.0
2013-07-29 12:20:00,43.5,43.52,43.49,43.52,34000.0,35.2948,35.311,35.2867,35.311,34000.0
2013-07-29 12:25:00,43.53,43.55,43.51,43.54,35700.0,35.3191,35.3354,35.3029,35.3272,35700.0
2013-07-29 12:30:00,43.55,43.57,43.55,43.56,8000.0,35.3354,35.3516,35.3354,35.3435,8000.0
2013-07-29 12:35:00,43.57,43.58,43.56,43.57,22900.0,35.3516,35.3597,35.3435,35.3516,22900.0
2013-07-29 12:40:00,43.57,43.58,43.55,43.56,20900.0,35.3516,35.3597,35.3354,35.3435,20900.0
2013-07-29 12:45:00,43.57,43.6,43.57,43.6,19900.0,35.3516,35.3759,35.3516,35.3759,19900.0
2013-07-29 12:50:00,43.6,43.62,43.55,43.56,39000.0,35.3759,35.3922,35.3354,35.3435,39000.0
2013-07-29 12:55:00,43.56,43.6,43.56,43.58,14200.0,35.3435,35.3759,35.3435,35.3597,14200.0
2013-07-29 13:00:00,43.59,43.59,43.56,43.58,24000.0,35.3678,35.3678,35.3435,35.3597,24000.0
2013-07-29 13:05:00,43.58,43.59,43.57,43.59,35900.0,35.3597,35.3678,35.3516,35.3678,35900.0
2013-07-29 13:10:00,43.59,43.65,43.58,43.63,64300.0,35.3678,35.4165,35.3597,35.4003,64300.0
2013-07-29 13:15:00,43.62,43.64,43.62,43.63,20500.0,35.3922,35.4084,35.3922,35.4003,20500.0
2013-07-29 13:20:00,43.63,43.65,43.63,43.63,32200.0,35.4003,35.4165,35.4003,35.4003,32200.0
2013-07-29 13:25:00,43.62,43.64,43.54,43.56,89300.0,35.3922,35.4084,35.3272,35.3435,89300.0
2013-07-29 13:30:00,43.57,43.59,43.56,43.57,33400.0,35.3516,35.3678,35.3435,35.3516,33400.0
2013-07-29 13:35:00,43.58,43.59,43.55,43.57,24900.0,35.3597,35.3678,35.3354,35.3516,24900.0
2013-07-29 13:40:00,43.56,43.59,43.55,43.56,31200.0,35.3435,35.3678,35.3354,35.3435,31200.0
2013-07-29 13:45:00,43.56,43.57,43.53,43.55,38400.0,35.3435,35.3516,35.3191,35.3354,38400.0
2013-07-29 13:50:00,43.55,43.55,43.51,43.51,42700.0,35.3354,35.3354,35.3029,35.3029,42700.0
2013-07-29 13:55:00,43.51,43.54,43.49,43.49,71800.0,35.3029,35.3272,35.2867,35.2867,71800.0
2013-07-29 14:00:00,43.49,43.59,43.49,43.59,38700.0,35.2867,35.3678,35.2867,35.3678,38700.0
2013-07-29 14:05:00,43.59,43.6,43.56,43.6,36600.0,35.3678,35.3759,35.3435,35.3759,36600.0
2013-07-29 14:10:00,43.6,43.65,43.59,43.6,45100.0,35.3759,35.4165,35.3678,35.3759,45100.0
2013-07-29 14:15:00,43.6,43.62,43.59,43.6,35600.0,35.3759,35.3922,35.3678,35.3759,35600.0
2013-07-29 14:20:00,43.6,43.61,43.59,43.6,43000.0,35.3759,35.384,35.3678,35.3759,43000.0
2013-07-29 14:25:00,43.6,43.65,43.6,43.61,69100.0,35.3759,35.4165,35.3759,35.384,69100.0
2013-07-29 14:30:00,43.62,43.64,43.6,43.63,32000.0,35.3922,35.4084,35.3759,35.4003,32000.0
2013-07-29 14:35:00,43.64,43.64,43.51,43.53,195700.0,35.4084,35.4084,35.3029,35.3191,195700.0
2013-07-29 14:40:00,43.53,43.57,43.52,43.55,68800.0,35.3191,35.3516,35.311,35.3354,68800.0
2013-07-29 14:45:00,43.55,43.56,43.5,43.5,63600.0,35.3354,35.3435,35.2948,35.2948,63600.0
2013-07-29 14:50:00,43.5,43.55,43.5,43.53,55000.0,35.2948,35.3354,35.2948,35.3191,55000.0
2013-07-29 14:55:00,43.54,43.55,43.52,43.53,26900.0,35.3272,35.3354,35.311,35.3191,26900.0
2013-07-29 15:00:00,43.53,43.54,43.51,43.51,19900.0,35.3191,35.3272,35.3029,35.3029,19900.0
2013-07-29 15:05:00,43.51,43.54,43.51,43.52,42300.0,35.3029,35.3272,35.3029,35.311,42300.0
2013-07-29 15:10:00,43.52,43.54,43.5,43.51,55200.0,35.311,35.3272,35.2948,35.3029,55200.0
2013-07-29 15:15:00,43.5,43.54,43.49,43.54,54800.0,35.2948,35.3272,35.2867,35.3272,54800.0
2013-07-29 15:20:00,43.53,43.55,43.52,43.55,64200.0,35.3191,35.3354,35.311,35.3354,64200.0
2013-07-29 15:25:00,43.54,43.55,43.52,43.53,45000.0,35.3272,35.3354,35.311,35.3191,45000.0
2013-07-29 15:30:00,43.53,43.54,43.5,43.52,75900.0,35.3191,35.3272,35.2948,35.311,75900.0
2013-07-29 15:35:00,43.52,43.55,43.52,43.54,64500.0,35.311,35.3354,35.311,35.3272,64500.0
2013-07-29 15:40:00,43.55,43.55,43.5,43.52,89000.0,35.3354,35.3354,35.2948,35.311,89000.0
2013-07-29 15:45:00,43.52,43.57,43.51,43.56,288500.0,35.311,35.3516,35.3029,35.3435,288500.0
2013-07-29 15:50:00,43.55,43.56,43.49,43.5,139700.0,35.3354,35.3435,35.2867,35.2948,139700.0
2013-07-29 15:55:00,43.5,43.52,43.43,43.45,831700.0,35.2948,35.311,35.238,35.2542,831700.0
2013-07-30 09:30:00,43.79,44.02,43.79,43.92,206000.0,35.5301,35.7167,35.5301,35.6356,206000.0
2013-07-30 09:35:00,43.94,44.08,43.93,44.04,101100.0,35.6518,35.7654,35.6437,35.7329,101100.0
2013-07-30 09:40:00,44.04,44.13,44.02,44.03,70400.0,35.7329,35.806,35.7167,35.7248,70400.0
2013-07-30 09:45:00,44.04,44.08,44.0,44.05,47900.0,35.7329,35.7654,35.7005,35.741,47900.0
2013-07-30 09:50:00,44.05,44.14,44.04,44.12,58100.0,35.741,35.8141,35.7329,35.7978,58100.0
2013-07-30 09:55:00,44.12,44.23,44.1,44.21,90100.0,35.7978,35.8871,35.7816,35.8709,90100.0
2013-07-30 10:00:00,44.21,44.21,44.12,44.2,103500.0,35.8709,35.8709,35.7978,35.8628,103500.0
2013-07-30 10:05:00,44.2,44.24,44.18,44.24,62900.0,35.8628,35.8952,35.8465,35.8952,62900.0
2013-07-30 10:10:00,44.24,44.25,44.13,44.18,130400.0,35.8952,35.9033,35.806,35.8465,130400.0
2013-07-30 10:15:00,44.18,44.22,44.17,44.19,87300.0,35.8465,35.879,35.8384,35.8546,87300.0
2013-07-30 10:20:00,44.19,44.31,44.18,44.31,68300.0,35.8546,35.952,35.8465,35.952,68300.0
2013-07-30 10:25:00,44.3,44.31,44.22,44.24,130500.0,35.9439,35.952,35.879,35.8952,130500.0
2013-07-30 10:30:00,44.25,44.28,44.22,44.23,50700.0,35.9033,35.9277,35.879,35.8871,50700.0
2013-07-30 10:35:00,44.22,44.24,44.18,44.2,38300.0,35.879,35.8952,35.8465,35.8628,38300.0
2013-07-30 10:40:00,44.2,44.27,44.2,44.27,43600.0,35.8628,35.9196,35.8628,35.9196,43600.0
2013-07-30 10:45:00,44.27,44.31,44.26,44.31,61600.0,35.9196,35.952,35.9114,35.952,61600.0
2013-07-30 10:50:00,44.3,44.31,44.27,44.29,66200.0,35.9439,35.952,35.9196,35.9358,66200.0
2013-07-30 10:55:00,44.29,44.3,44.17,44.21,95400.0,35.9358,35.9439,35.8384,35.8709,95400.0
2013-07-30 11:00:00,44.2,44.26,44.19,44.2,643500.0,35.8628,35.9114,35.8546,35.8628,643500.0
2013-07-30 11:05:00,44.21,44.21,44.17,44.19,44300.0,35.8709,35.8709,35.8384,35.8546,44300.0
2013-07-30 11:10:00,44.2,44.22,44.16,44.17,98200.0,35.8628,35.879,35.8303,35.8384,98200.0
2013-07-30 11:15:00,44.17,44.23,44.17,44.23,29000.0,35.8384,35.8871,35.8384,35.8871,29000.0
2013-07-30 11:20:00,44.22,44.25,44.21,44.24,32900.0,35.879,35.9033,35.8709,35.8952,32900.0
2013-07-30 11:25:00,44.24,44.3,44.22,44.3,51600.0,35.8952,35.9439,35.879,35.9439,51600.0
2013-07-30 11:30:00,44.29,44.31,44.26,44.27,68500.0,35.9358,35.952,35.9114,35.9196,68500.0
2013-07-30 11:35:00,44.26,44.3,44.25,44.26,35000.0,35.9114,35.9439,35.9033,35.9114,35000.0
2013-07-30 11:40:00,44.25,44.29,44.24,44.27,23100.0,35.9033,35.9358,35.8952,35.9196,23100.0
2013-07-30 11:45:00,44.27,44.28,44.23,44.24,17400.0,35.9196,35.9277,35.8871,35.8952,17400.0
2013-07-30 11:50:00,44.23,44.27,44.19,44.19,93400.0,35.8871,35.9196,35.8546,35.8546,93400.0
2013-07-30 11:55:00,44.18,44.22,44.18,44.19,28800.0,35.8465,35.879,35.8465,35.8546,28800.0
2013-07-30 12:00:00,44.19,44.2,44.14,44.16,46200.0,35.8546,35.8628,35.8141,35.8303,46200.0
2013-07-30 12:05:00,44.15,44.21,44.14,44.14,177600.0,35.8222,35.8709,35.8141,35.8141,177600.0
2013-07-30 12:10:00,44.14,44.17,44.1,44.11,28000.0,35.8141,35.8384,35.7816,35.7897,28000.0
2013-07-30 12:15:00,44.11,44.11,44.04,44.04,29700.0,35.7897,35.7897,35.7329,35.7329,29700.0
2013-07-30 12:20:00,44.03,44.12,44.03,44.09,39200.0,35.7248,35.7978,35.7248,35.7735,39200.0
2013-07-30 12:25:00,44.09,44.12,44.07,44.12,51900.0,35.7735,35.7978,35.7573,35.7978,51900.0
2013-07-30 12:30:00,44.12,44.13,44.09,44.1,631200.0,35.7978,35.806,35.7735,35.7816,631200.0
2013-07-30 12:35:00,44.1,44.11,44.06,44.07,30700.0,35.7816,35.7897,35.7492,35.7573,30700.0
2013-07-30 12:40:00,44.06,44.07,44.03,44.04,29600.0,35.7492,35.7573,35.7248,35.7329,29600.0
2013-07-30 12:45:00,44.05,44.09,44.04,44.04,38000.0,35.741,35.7735,35.7329,35.7329,38000.0
2013-07-30 12:50:00,44.04,44.1,44.02,44.09,30100.0,35.7329,35.7816,35.7167,35.7735,30100.0
2013-07-30 12:55:00,44.09,44.1,44.04,44.07,28400.0,35.7735,35.7816,35.7329,35.7573,28400.0
2013-07-30 13:00:00,44.07,44.08,44.0,44.01,42600.0,35.7573,35.7654,35.7005,35.7086,42600.0
2013-07-30 13:05:00,44.01,44.07,44.0,44.07,21500.0,35.7086,35.7573,35.7005,35.7573,21500.0
2013-07-30 13:10:00,44.06,44.1,44.05,44.08,29900.0,35.7492,35.7816,35.741,35.7654,29900.0
2013-07-30 13:15:00,44.07,44.08,44.04,44.05,54900.0,35.7573,35.7654,35.7329,35.741,54900.0
2013-07-30 13:20:00,44.05,44.09,44.05,44.06,38600.0,35.741,35.7735,35.741,35.7492,38600.0
2013-07-30 13:25:00,44.05,44.06,44.0,44.02,41000.0,35.741,35.7492,35.7005,35.7167,41000.0
2013-07-30 13:30:00,44.01,44.03,43.99,44.03,54600.0,35.7086,35.7248,35.6924,35.7248,54600.0
2013-07-30 13:35:00,44.03,44.04,44.02,44.03,9400.0,35.7248,35.7329,35.7167,35.7248,9400.0
2013-07-30 13:40:00,44.03,44.04,44.0,44.01,50500.0,35.7248,35.7329,35.7005,35.7086,50500.0
2013-07-30 13:45:00,44.0,44.05,44.0,44.04,42800.0,35.7005,35.741,35.7005,35.7329,42800.0
2013-07-30 13:50:00,44.03,44.06,44.02,44.06,34600.0,35.7248,35.7492,35.7167,35.7492,34600.0
2013-07-30 13:55:00,44.06,44.08,44.03,44.04,34300.0,35.7492,35.7654,35.7248,35.7329,34300.0
2013-07-30 14:00:00,44.03,44.05,44.0,44.0,673300.0,35.7248,35.741,35.7005,35.7005,673300.0
2013-07-30 14:05:00,44.0,44.0,43.95,43.95,59500.0,35.7005,35.7005,35.6599,35.6599,59500.0
2013-07-30 14:10:00,43.95,43.97,43.93,43.96,41700.0,35.6599,35.6761,35.6437,35.668,41700.0
2013-07-30 14:15:00,43.96,43.97,43.93,43.97,28600.0,35.668,35.6761,35.6437,35.6761,28600.0
2013-07-30 14:20:00,43.97,43.98,43.94,43.96,48500.0,35.6761,35.6843,35.6518,35.668,48500.0
2013-07-30 14:25:00,43.96,44.02,43.96,44.02,60500.0,35.668,35.7167,35.668,35.7167,60500.0
2013-07-30 14:30:00,44.03,44.04,44.0,44.04,67400.0,35.7248,35.7329,35.7005,35.7329,67400.0
2013-07-30 14:35:00,44.04,44.06,44.01,44.03,47600.0,35.7329,35.7492,35.7086,35.7248,47600.0
2013-07-30 14:40:00,44.02,44.04,43.99,44.0,62100.0,35.7167,35.7329,35.6924,35.7005,62100.0
2013-07-30 14:45:00,44.0,44.01,43.98,44.0,81600.0,35.7005,35.7086,35.6843,35.7005,81600.0
2013-07-30 14:50:00,44.0,44.01,43.98,44.0,64000.0,35.7005,35.7086,35.6843,35.7005,64000.0
2013-07-30 14:55:00,44.0,44.0,43.97,43.98,59200.0,35.7005,35.7005,35.6761,35.6843,59200.0
2013-07-30 15:00:00,43.98,43.98,43.91,43.95,78200.0,35.6843,35.6843,35.6275,35.6599,78200.0
2013-07-30 15:05:00,43.95,43.99,43.94,43.97,90900.0,35.6599,35.6924,35.6518,35.6761,90900.0
2013-07-30 15:10:00,43.98,44.01,43.97,44.0,42700.0,35.6843,35.7086,35.6761,35.7005,42700.0
2013-07-30 15:15:00,44.01,44.02,44.0,44.01,44300.0,35.7086,35.7167,35.7005,35.7086,44300.0
2013-07-30 15:20:00,44.01,44.06,44.01,44.06,58500.0,35.7086,35.7492,35.7086,35.7492,58500.0
2013-07-30 15:25:00,44.07,44.07,44.04,44.06,32200.0,35.7573,35.7573,35.7329,35.7492,32200.0
2013-07-30 15:30:00,44.05,44.1,44.05,44.08,51300.0,35.741,35.7816,35.741,35.7654,51300.0
2013-07-30 15:35:00,44.07,44.08,44.05,44.06,58900.0,35.7573,35.7654,35.741,35.7492,58900.0
2013-07-30 15:40:00,44.06,44.09,44.05,44.06,100400.0,35.7492,35.7735,35.741,35.7492,100400.0
2013-07-30 15:45:00,44.06,44.08,44.02,44.07,91000.0,35.7492,35.7654,35.7167,35.7573,91000.0
2013-07-30 15:50:00,44.06,44.07,44.04,44.07,114200.0,35.7492,35.7573,35.7329,35.7573,114200.0
2013-07-30 15:55:00,44.07,44.08,44.04,44.05,414400.0,35.7573,35.7654,35.7329,35.741,414400.0
2013-07-31 09:30:00,44.01,44.3,44.0,44.12,147700.0,35.7086,35.9439,35.7005,35.7978,147700.0
2013-07-31 09:35:00,44.12,44.28,44.1,44.24,52400.0,35.7978,35.9277,35.7816,35.8952,52400.0
2013-07-31 09:40:00,44.23,44.25,44.17,44.22,40000.0,35.8871,35.9033,35.8384,35.879,40000.0
2013-07-31 09:45:00,44.22,44.23,44.15,44.18,39200.0,35.879,35.8871,35.8222,35.8465,39200.0
2013-07-31 09:50:00,44.18,44.19,44.15,44.17,40800.0,35.8465,35.8546,35.8222,35.8384,40800.0
2013-07-31 09:55:00,44.16,44.22,44.16,44.2,58500.0,35.8303,35.879,35.8303,35.8628,58500.0
2013-07-31 10:00:00,44.21,44.26,44.2,44.22,90500.0,35.8709,35.9114,35.8628,35.879,90500.0
2013-07-31 10:05:00,44.22,44.23,44.19,44.23,66000.0,35.879,35.8871,35.8546,35.8871,66000.0
2013-07-31 10:10:00,44.22,44.29,44.21,44.28,37600.0,35.879,35.9358,35.8709,35.9277,37600.0
2013-07-31 10:15:00,44.29,44.34,44.29,44.31,34000.0,35.9358,35.9763,35.9358,35.952,34000.0
2013-07-31 10:20:00,44.3,44.33,44.28,44.3,31200.0,35.9439,35.9682,35.9277,35.9439,31200.0
2013-07-31 10:25:00,44.31,44.4,44.31,44.39,36700.0,35.952,36.025,35.952,36.0169,36700.0
2013-07-31 10:30:00,44.39,44.43,44.38,44.41,69600.0,36.0169,36.0494,36.0088,36.0331,69600.0
2013-07-31 10:35:00,44.42,44.54,44.4,44.54,130600.0,36.0413,36.1386,36.025,36.1386,130600.0
2013-07-31 10:40:00,44.54,44.58,44.5,44.52,168500.0,36.1386,36.1711,36.1062,36.1224,168500.0
2013-07-31 10:45:00,44.52,44.53,44.47,44.52,66800.0,36.1224,36.1305,36.0818,36.1224,66800.0
2013-07-31 10:50:00,44.53,44.57,44.52,44.54,49900.0,36.1305,36.163,36.1224,36.1386,49900.0
2013-07-31 10:55:00,44.54,44.56,44.5,44.53,104000.0,36.1386,36.1549,36.1062,36.1305,104000.0
2013-07-31 11:00:00,44.52,44.56,44.52,44.55,25800.0,36.1224,36.1549,36.1224,36.1467,25800.0
2013-07-31 11:05:00,44.54,44.56,44.51,44.53,43000.0,36.1386,36.1549,36.1143,36.1305,43000.0
2013-07-31 11:10:00,44.52,44.54,44.5,44.51,25800.0,36.1224,36.1386,36.1062,36.1143,25800.0
2013-07-31 11:15:00,44.51,44.54,44.49,44.54,30300.0,36.1143,36.1386,36.0981,36.1386,30300.0
2013-07-31 11:20:00,44.53,44.54,44.5,44.51,46300.0,36.1305,36.1386,36.1062,36.1143,46300.0
2013-07-31 11:25:00,44.52,44.53,44.5,44.5,27500.0,36.1224,36.1305,36.1062,36.1062,27500.0
2013-07-31 11:30:00,44.51,44.54,44.51,44.54,19700.0,36.1143,36.1386,36.1143,36.1386,19700.0
2013-07-31 11:35:00,44.53,44.56,44.5,44.5,23900.0,36.1305,36.1549,36.1062,36.1062,23900.0
2013-07-31 11:40:00,44.5,44.53,44.5,44.51,18100.0,36.1062,36.1305,36.1062,36.1143,18100.0
2013-07-31 11:45:00,44.52,44.54,44.5,44.52,147400.0,36.1224,36.1386,36.1062,36.1224,147400.0
2013-07-31 11:50:00,44.52,44.55,44.51,44.55,67500.0,36.1224,36.1467,36.1143,36.1467,67500.0
2013-07-31 11:55:00,44.54,44.56,44.54,44.56,30200.0,36.1386,36.1549,36.1386,36.1549,30200.0
2013-07-31 12:00:00,44.56,44.62,44.56,44.61,68400.0,36.1549,36.2035,36.1549,36.1954,68400.0
2013-07-31 12:05:00,44.62,44.62,44.57,44.58,32100.0,36.2035,36.2035,36.163,36.1711,32100.0
2013-07-31 12:10:00,44.58,44.63,44.57,44.6,59300.0,36.1711,36.2116,36.163,36.1873,59300.0
2013-07-31 12:15:00,44.6,44.66,44.59,44.65,42400.0,36.1873,36.236,36.1792,36.2279,42400.0
2013-07-31 12:20:00,44.66,44.69,44.65,44.68,52000.0,36.236,36.2603,36.2279,36.2522,52000.0
2013-07-31 12:25:00,44.68,44.69,44.67,44.69,64400.0,36.2522,36.2603,36.2441,36.2603,64400.0
2013-07-31 12:30:00,44.68,44.69,44.68,44.69,37800.0,36.2522,36.2603,36.2522,36.2603,37800.0
2013-07-31 12:35:00,44.69,44.7,44.68,44.69,69000.0,36.2603,36.2684,36.2522,36.2603,69000.0
2013-07-31 12:40:00,44.68,44.69,44.67,44.68,65600.0,36.2522,36.2603,36.2441,36.2522,65600.0
2013-07-31 12:45:00,44.68,44.69,44.64,44.65,50000.0,36.2522,36.2603,36.2198,36.2279,50000.0
2013-07-31 12:50:00,44.66,44.66,44.6,44.61,15500.0,36.236,36.236,36.1873,36.1954,15500.0
2013-07-31 12:55:00,44.6,44.6,44.55,44.57,26700.0,36.1873,36.1873,36.1467,36.163,26700.0
2013-07-31 13:00:00,44.57,44.59,44.56,44.59,61500.0,36.163,36.1792,36.1549,36.1792,61500.0
2013-07-31 13:05:00,44.59,44.59,44.51,44.52,160700.0,36.1792,36.1792,36.1143,36.1224,160700.0
2013-07-31 13:10:00,44.53,44.54,44.49,44.52,82900.0,36.1305,36.1386,36.0981,36.1224,82900.0
2013-07-31 13:15:00,44.51,44.54,44.5,44.51,21200.0,36.1143,36.1386,36.1062,36.1143,21200.0
2013-07-31 13:20:00,44.5,44.52,44.5,44.51,16600.0,36.1062,36.1224,36.1062,36.1143,16600.0
2013-07-31 13:25:00,44.51,44.52,44.49,44.5,52500.0,36.1143,36.1224,36.0981,36.1062,52500.0
2013-07-31 13:30:00,44.5,44.53,44.5,44.52,18000.0,36.1062,36.1305,36.1062,36.1224,18000.0
2013-07-31 13:35:00,44.52,44.55,44.5,44.54,27200.0,36.1224,36.1467,36.1062,36.1386,27200.0
2013-07-31 13:40:00,44.53,44.54,44.5,44.5,21200.0,36.1305,36.1386,36.1062,36.1062,21200.0
2013-07-31 13:45:00,44.51,44.51,44.5,44.5,20800.0,36.1143,36.1143,36.1062,36.1062,20800.0
2013-07-31 13:50:00,44.51,44.52,44.51,44.52,16000.0,36.1143,36.1224,36.1143,36.1224,16000.0
2013-07-31 13:55:00,44.52,44.58,44.51,44.58,44200.0,36.1224,36.1711,36.1143,36.1711,44200.0
2013-07-31 14:00:00,44.59,44.63,44.5,44.59,109300.0,36.1792,36.2116,36.1062,36.1792,109300.0
2013-07-31 14:05:00,44.6,44.63,44.52,44.57,28600.0,36.1873,36.2116,36.1224,36.163,28600.0
2013-07-31 14:10:00,44.56,44.63,44.54,44.57,111800.0,36.1549,36.2116,36.1386,36.163,111800.0
2013-07-31 14:15:00,44.58,44.59,44.49,44.56,135800.0,36.1711,36.1792,36.0981,36.1549,135800.0
2013-07-31 14:20:00,44.56,44.65,44.54,44.64,78200.0,36.1549,36.2279,36.1386,36.2198,78200.0
2013-07-31 14:25:00,44.63,44.71,44.63,44.7,80500.0,36.2116,36.2766,36.2116,36.2684,80500.0
2013-07-31 14:30:00,44.71,44.82,44.71,44.82,96200.0,36.2766,36.3658,36.2766,36.3658,96200.0
2013-07-31 14:35:00,44.82,44.9,44.79,44.82,103100.0,36.3658,36.4307,36.3415,36.3658,103100.0
2013-07-31 14:40:00,44.83,44.88,44.78,44.87,94100.0,36.3739,36.4145,36.3334,36.4064,94100.0
2013-07-31 14:45:00,44.87,44.89,44.82,44.88,57200.0,36.4064,36.4226,36.3658,36.4145,57200.0
2013-07-31 14:50:00,44.88,45.0,44.87,44.97,230300.0,36.4145,36.5119,36.4064,36.4875,230300.0
2013-07-31 14:55:00,44.96,45.03,44.96,45.02,145900.0,36.4794,36.5362,36.4794,36.5281,145900.0
2013-07-31 15:00:00,45.01,45.03,44.92,44.93,107500.0,36.52,36.5362,36.4469,36.4551,107500.0
2013-07-31 15:05:00,44.93,44.94,44.84,44.88,127800.0,36.4551,36.4632,36.382,36.4145,127800.0
2013-07-31 15:10:00,44.87,44.88,44.77,44.79,86500.0,36.4064,36.4145,36.3252,36.3415,86500.0
2013-07-31 15:15:00,44.79,44.81,44.74,44.74,81300.0,36.3415,36.3577,36.3009,36.3009,81300.0
2013-07-31 15:20:00,44.73,44.76,44.69,44.69,75200.0,36.2928,36.3171,36.2603,36.2603,75200.0
2013-07-31 15:25:00,44.69,44.77,44.66,44.75,77700.0,36.2603,36.3252,36.236,36.309,77700.0
2013-07-31 15:30:00,44.75,44.76,44.59,44.63,73900.0,36.309,36.3171,36.1792,36.2116,73900.0
2013-07-31 15:35:00,44.63,44.66,44.54,44.56,128600.0,36.2116,36.236,36.1386,36.1549,128600.0
2013-07-31 15:40:00,44.57,44.6,44.51,44.54,119600.0,36.163,36.1873,36.1143,36.1386,119600.0
2013-07-31 15:45:00,44.54,44.55,44.5,44.51,215000.0,36.1386,36.1467,36.1062,36.1143,215000.0
2013-07-31 15:50:00,44.51,44.58,44.5,44.51,166800.0,36.1143,36.1711,36.1062,36.1143,166800.0
2013-07-31 15:55:00,44.5,44.62,44.5,44.62,420500.0,36.1062,36.2035,36.1062,36.2035,420500.0
2013-08-01 09:30:00,44.94,45.19,44.9,45.04,174300.0,36.4632,36.666,36.4307,36.5443,174300.0
2013-08-01 09:35:00,45.01,45.07,44.97,45.0,70500.0,36.52,36.5687,36.4875,36.5119,70500.0
2013-08-01 09:40:00,45.0,45.1,44.98,45.0,290600.0,36.5119,36.593,36.4956,36.5119,290600.0
2013-08-01 09:45:00,45.0,45.08,44.99,45.04,133600.0,36.5119,36.5768,36.5037,36.5443,133600.0
2013-08-01 09:50:00,45.04,45.13,45.02,45.12,65700.0,36.5443,36.6173,36.5281,36.6092,65700.0
2013-08-01 09:55:00,45.13,45.14,45.02,45.05,71300.0,36.6173,36.6254,36.5281,36.5524,71300.0
2013-08-01 10:00:00,45.05,45.11,45.0,45.07,57900.0,36.5524,36.6011,36.5119,36.5687,57900.0
2013-08-01 10:05:00,45.07,45.12,45.0,45.09,127500.0,36.5687,36.6092,36.5119,36.5849,127500.0
2013-08-01 10:10:00,45.09,45.12,45.05,45.08,46700.0,36.5849,36.6092,36.5524,36.5768,46700.0
2013-08-01 10:15:00,45.08,45.09,45.02,45.06,58500.0,36.5768,36.5849,36.5281,36.5605,58500.0
2013-08-01 10:20:00,45.07,45.09,45.06,45.08,28600.0,36.5687,36.5849,36.5605,36.5768,28600.0
2013-08-01 10:25:00,45.08,45.1,45.06,45.07,33500.0,36.5768,36.593,36.5605,36.5687,33500.0
2013-08-01 10:30:00,45.09,45.09,45.04,45.07,19600.0,36.5849,36.5849,36.5443,36.5687,19600.0
2013-08-01 10:35:00,45.06,45.07,45.02,45.02,59000.0,36.5605,36.5687,36.5281,36.5281,59000.0
2013-08-01 10:40:00,45.02,45.08,45.02,45.06,96400.0,36.5281,36.5768,36.5281,36.5605,96400.0
2013-08-01 10:45:00,45.07,45.09,45.05,45.05,67500.0,36.5687,36.5849,36.5524,36.5524,67500.0
2013-08-01 10:50:00,45.05,45.07,45.04,45.05,38500.0,36.5524,36.5687,36.5443,36.5524,38500.0
2013-08-01 10:55:00,45.06,45.06,45.01,45.04,96900.0,36.5605,36.5605,36.52,36.5443,96900.0
2013-08-01 11:00:00,45.03,45.04,44.93,44.94,59600.0,36.5362,36.5443,36.4551,36.4632,59600.0
2013-08-01 11:05:00,44.94,44.95,44.88,44.88,84200.0,36.4632,36.4713,36.4145,36.4145,84200.0
2013-08-01 11:10:00,44.89,44.9,44.84,44.84,34400.0,36.4226,36.4307,36.382,36.382,34400.0
2013-08-01 11:15:00,44.84,44.84,44.77,44.77,58900.0,36.382,36.382,36.3252,36.3252,58900.0
2013-08-01 11:20:00,44.76,44.8,44.76,44.79,22000.0,36.3171,36.3496,36.3171,36.3415,22000.0
2013-08-01 11:25:00,44.79,44.83,44.78,44.79,38500.0,36.3415,36.3739,36.3334,36.3415,38500.0
2013-08-01 11:30:00,44.78,44.89,44.78,44.89,60400.0,36.3334,36.4226,36.3334,36.4226,60400.0
2013-08-01 11:35:00,44.88,44.9,44.84,44.84,24800.0,36.4145,36.4307,36.382,36.382,24800.0
2013-08-01 11:40:00,44.83,44.89,44.82,44.86,93400.0,36.3739,36.4226,36.3658,36.3983,93400.0
2013-08-01 11:45:00,44.85,44.89,44.84,44.86,23700.0,36.3901,36.4226,36.382,36.3983,23700.0
2013-08-01 11:50:00,44.87,44.88,44.8,44.83,33800.0,36.4064,36.4145,36.3496,36.3739,33800.0
2013-08-01 11:55:00,44.82,44.9,44.82,44.85,39600.0,36.3658,36.4307,36.3658,36.3901,39600.0
2013-08-01 12:00:00,44.85,44.93,44.84,44.88,37400.0,36.3901,36.4551,36.382,36.4145,37400.0
2013-08-01 12:05:00,44.87,44.92,44.85,44.86,56800.0,36.4064,36.4469,36.3901,36.3983,56800.0
2013-08-01 12:10:00,44.87,44.91,44.87,44.91,19600.0,36.4064,36.4388,36.4064,36.4388,19600.0
2013-08-01 12:15:00,44.91,44.96,44.91,44.94,28500.0,36.4388,36.4794,36.4388,36.4632,28500.0
2013-08-01 12:20:00,44.95,44.96,44.89,44.89,19200.0,36.4713,36.4794,36.4226,36.4226,19200.0
2013-08-01 12:25:00,44.89,44.9,44.86,44.89,40100.0,36.4226,36.4307,36.3983,36.4226,40100.0
2013-08-01 12:30:00,44.89,44.91,44.89,44.9,59300.0,36.4226,36.4388,36.4226,36.4307,59300.0
2013-08-01 12:35:00,44.9,44.93,44.9,44.92,40400.0,36.4307,36.4551,36.4307,36.4469,40400.0
2013-08-01 12:40:00,44.92,44.96,44.92,44.92,53000.0,36.4469,36.4794,36.4469,36.4469,53000.0
2013-08-01 12:45:00,44.92,44.93,44.89,44.91,53200.0,36.4469,36.4551,36.4226,36.4388,53200.0
2013-08-01 12:50:00,44.91,44.94,44.91,44.93,27200.0,36.4388,36.4632,36.4388,36.4551,27200.0
2013-08-01 12:55:00,44.94,44.95,44.89,44.91,64100.0,36.4632,36.4713,36.4226,36.4388,64100.0
2013-08-01 13:00:00,44.91,44.96,44.91,44.95,39400.0,36.4388,36.4794,36.4388,36.4713,39400.0
2013-08-01 13:05:00,44.94,44.95,44.9,44.92,38900.0,36.4632,36.4713,36.4307,36.4469,38900.0
2013-08-01 13:10:00,44.92,44.94,44.91,44.93,23400.0,36.4469,36.4632,36.4388,36.4551,23400.0
2013-08-01 13:15:00,44.93,44.94,44.89,44.91,34200.0,36.4551,36.4632,36.4226,36.4388,34200.0
2013-08-01 13:20:00,44.91,44.94,44.89,44.93,40300.0,36.4388,36.4632,36.4226,36.4551,40300.0
2013-08-01 13:25:00,44.93,44.95,44.9,44.92,40300.0,36.4551,36.4713,36.4307,36.4469,40300.0
2013-08-01 13:30:00,44.92,44.93,44.9,44.93,34600.0,36.4469,36.4551,36.4307,36.4551,34600.0
2013-08-01 13:35:00,44.94,44.95,44.93,44.93,28300.0,36.4632,36.4713,36.4551,36.4551,28300.0
2013-08-01 13:40:00,44.93,44.94,44.92,44.94,17700.0,36.4551,36.4632,36.4469,36.4632,17700.0
2013-08-01 13:45:00,44.95,44.96,44.94,44.95,15400.0,36.4713,36.4794,36.4632,36.4713,15400.0
2013-08-01 13:50:00,44.94,44.95,44.89,44.9,94200.0,36.4632,36.4713,36.4226,36.4307,94200.0
2013-08-01 13:55:00,44.9,44.96,44.9,44.95,34200.0,36.4307,36.4794,36.4307,36.4713,34200.0
2013-08-01 14:00:00,44.95,45.01,44.92,45.01,86500.0,36.4713,36.52,36.4469,36.52,86500.0
2013-08-01 14:05:00,45.01,45.07,45.01,45.05,85300.0,36.52,36.5687,36.52,36.5524,85300.0
2013-08-01 14:10:00,45.07,45.09,45.04,45.08,54200.0,36.5687,36.5849,36.5443,36.5768,54200.0
2013-08-01 14:15:00,45.08,45.09,45.05,45.07,24900.0,36.5768,36.5849,36.5524,36.5687,24900.0
2013-08-01 14:20:00,45.07,45.09,45.06,45.07,36000.0,36.5687,36.5849,36.5605,36.5687,36000.0
2013-08-01 14:25:00,45.06,45.08,45.05,45.06,21000.0,36.5605,36.5768,36.5524,36.5605,21000.0
2013-08-01 14:30:00,45.07,45.08,45.04,45.06,34500.0,36.5687,36.5768,36.5443,36.5605,34500.0
2013-08-01 14:35:00,45.06,45.06,45.02,45.04,35700.0,36.5605,36.5605,36.5281,36.5443,35700.0
2013-08-01 14:40:00,45.04,45.05,45.01,45.01,23300.0,36.5443,36.5524,36.52,36.52,23300.0
2013-08-01 14:45:00,45.02,45.03,44.96,44.98,42000.0,36.5281,36.5362,36.4794,36.4956,42000.0
2013-08-01 14:50:00,44.98,45.0,44.96,45.0,52400.0,36.4956,36.5119,36.4794,36.5119,52400.0
2013-08-01 14:55:00,44.99,45.0,44.95,44.96,20200.0,36.5037,36.5119,36.4713,36.4794,20200.0
2013-08-01 15:00:00,44.95,45.0,44.94,44.95,150900.0,36.4713,36.5119,36.4632,36.4713,150900.0
2013-08-01 15:05:00,44.94,44.95,44.89,44.89,82100.0,36.4632,36.4713,36.4226,36.4226,82100.0
2013-08-01 15:10:00,44.9,44.91,44.87,44.91,41700.0,36.4307,36.4388,36.4064,36.4388,41700.0
2013-08-01 15:15:00,44.91,44.93,44.9,44.92,51300.0,36.4388,36.4551,36.4307,36.4469,51300.0
2013-08-01 15:20:00,44.91,44.93,44.89,44.9,45000.0,36.4388,36.4551,36.4226,36.4307,45000.0
2013-08-01 15:25:00,44.9,44.95,44.9,44.93,44400.0,36.4307,36.4713,36.4307,36.4551,44400.0
2013-08-01 15:30:00,44.93,44.96,44.91,44.94,54800.0,36.4551,36.4794,36.4388,36.4632,54800.0
2013-08-01 15:35:00,44.93,45.0,44.93,44.99,57200.0,36.4551,36.5119,36.4551,36.5037,57200.0
2013-08-01 15:40:00,45.0,45.0,44.95,44.97,62500.0,36.5119,36.5119,36.4713,36.4875,62500.0
2013-08-01 15:45:00,44.96,45.01,44.93,45.0,182500.0,36.4794,36.52,36.4551,36.5119,182500.0
2013-08-01 15:50:00,45.01,45.02,44.99,45.01,105100.0,36.52,36.5281,36.5037,36.52,105100.0
2013-08-01 15:55:00,45.0,45.07,44.99,45.03,374500.0,36.5119,36.5687,36.5037,36.5362,374500.0
2013-08-02 09:30:00,44.97,45.01,44.88,45.01,105000.0,36.4875,36.52,36.4145,36.52,105000.0
2013-08-02 09:35:00,44.99,45.0,44.81,44.81,44500.0,36.5037,36.5119,36.3577,36.3577,44500.0
2013-08-02 09:40:00,44.79,44.85,44.69,44.85,209300.0,36.3415,36.3901,36.2603,36.3901,209300.0
2013-08-02 09:45:00,44.83,44.83,44.73,44.75,76500.0,36.3739,36.3739,36.2928,36.309,76500.0
2013-08-02 09:50:00,44.74,44.77,44.73,44.73,137900.0,36.3009,36.3252,36.2928,36.2928,137900.0
2013-08-02 09:55:00,44.75,44.86,44.75,44.86,78400.0,36.309,36.3983,36.309,36.3983,78400.0
2013-08-02 10:00:00,44.86,44.97,44.84,44.92,97600.0,36.3983,36.4875,36.382,36.4469,97600.0
2013-08-02 10:05:00,44.93,45.09,44.84,45.06,204700.0,36.4551,36.5849,36.382,36.5605,204700.0
2013-08-02 10:10:00,45.05,45.25,45.05,45.25,167400.0,36.5524,36.7147,36.5524,36.7147,167400.0
2013-08-02 10:15:00,45.25,45.27,45.16,45.26,216300.0,36.7147,36.7309,36.6417,36.7228,216300.0
2013-08-02 10:20:00,45.26,45.26,45.09,45.1,83200.0,36.7228,36.7228,36.5849,36.593,83200.0
2013-08-02 10:25:00,45.1,45.11,44.95,44.95,100300.0,36.593,36.6011,36.4713,36.4713,100300.0
2013-08-02 10:30:00,44.96,45.03,44.96,44.97,52600.0,36.4794,36.5362,36.4794,36.4875,52600.0
2013-08-02 10:35:00,44.97,45.02,44.97,45.01,84800.0,36.4875,36.5281,36.4875,36.52,84800.0
2013-08-02 10:40:00,45.01,45.08,45.0,45.04,68000.0,36.52,36.5768,36.5119,36.5443,68000.0
2013-08-02 10:45:00,45.04,45.05,44.96,45.0,53200.0,36.5443,36.5524,36.4794,36.5119,53200.0
2013-08-02 10:50:00,45.0,45.05,45.0,45.05,48400.0,36.5119,36.5524,36.5119,36.5524,48400.0
2013-08-02 10:55:00,45.05,45.05,44.96,44.98,145500.0,36.5524,36.5524,36.4794,36.4956,145500.0
2013-08-02 11:00:00,44.99,45.0,44.96,44.99,104100.0,36.5037,36.5119,36.4794,36.5037,104100.0
2013-08-02 11:05:00,44.99,45.0,44.93,44.94,65300.0,36.5037,36.5119,36.4551,36.4632,65300.0
2013-08-02 11:10:00,44.94,44.95,44.93,44.93,48100.0,36.4632,36.4713,36.4551,36.4551,48100.0
2013-08-02 11:15:00,44.92,44.93,44.87,44.92,71200.0,36.4469,36.4551,36.4064,36.4469,71200.0
2013-08-02 11:20:00,44.93,44.95,44.88,44.88,52700.0,36.4551,36.4713,36.4145,36.4145,52700.0
2013-08-02 11:25:00,44.88,44.91,44.86,44.9,57200.0,36.4145,36.4388,36.3983,36.4307,57200.0
2013-08-02 11:30:00,44.9,44.91,44.88,44.88,144200.0,36.4307,36.4388,36.4145,36.4145,144200.0
2013-08-02 11:35:00,44.89,44.91,44.88,44.91,342700.0,36.4226,36.4388,36.4145,36.4388,342700.0
2013-08-02 11:40:00,44.9,44.93,44.88,44.9,60400.0,36.4307,36.4551,36.4145,36.4307,60400.0
2013-08-02 11:45:00,44.9,44.96,44.89,44.95,56900.0,36.4307,36.4794,36.4226,36.4713,56900.0
2013-08-02 11:50:00,44.96,44.96,44.88,44.91,37400.0,36.4794,36.4794,36.4145,36.4388,37400.0
2013-08-02 11:55:00,44.91,44.93,44.89,44.9,42800.0,36.4388,36.4551,36.4226,36.4307,42800.0
2013-08-02 12:00:00,44.89,44.91,44.87,44.89,53900.0,36.4226,36.4388,36.4064,36.4226,53900.0
2013-08-02 12:05:00,44.88,44.91,44.88,44.89,31000.0,36.4145,36.4388,36.4145,36.4226,31000.0
2013-08-02 12:10:00,44.89,44.91,44.87,44.89,27800.0,36.4226,36.4388,36.4064,36.4226,27800.0
2013-08-02 12:15:00,44.89,44.92,44.87,44.91,23900.0,36.4226,36.4469,36.4064,36.4388,23900.0
2013-08-02 12:20:00,44.91,44.96,44.91,44.94,47300.0,36.4388,36.4794,36.4388,36.4632,47300.0
2013-08-02 12:25:00,44.94,44.96,44.92,44.94,70200.0,36.4632,36.4794,36.4469,36.4632,70200.0
2013-08-02 12:30:00,44.95,44.95,44.91,44.94,37300.0,36.4713,36.4713,36.4388,36.4632,37300.0
2013-08-02 12:35:00,44.93,44.95,44.92,44.93,35400.0,36.4551,36.4713,36.4469,36.4551,35400.0
2013-08-02 12:40:00,44.91,44.97,44.91,44.95,331900.0,36.4388,36.4875,36.4388,36.4713,331900.0
2013-08-02 12:45:00,44.95,45.0,44.93,44.98,68600.0,36.4713,36.5119,36.4551,36.4956,68600.0
2013-08-02 12:50:00,44.97,45.01,44.96,44.97,59100.0,36.4875,36.52,36.4794,36.4875,59100.0
2013-08-02 12:55:00,44.98,45.01,44.98,45.0,37400.0,36.4956,36.52,36.4956,36.5119,37400.0
2013-08-02 13:00:00,45.0,45.01,44.97,44.97,35100.0,36.5119,36.52,36.4875,36.4875,35100.0
2013-08-02 13:05:00,44.98,45.0,44.96,44.97,25800.0,36.4956,36.5119,36.4794,36.4875,25800.0
2013-08-02 13:10:00,44.97,45.03,44.97,45.02,29500.0,36.4875,36.5362,36.4875,36.5281,29500.0
2013-08-02 13:15:00,45.01,45.02,44.98,44.99,67400.0,36.52,36.5281,36.4956,36.5037,67400.0
2013-08-02 13:20:00,44.99,45.0,44.98,45.0,22700.0,36.5037,36.5119,36.4956,36.5119,22700.0
2013-08-02 13:25:00,45.0,45.02,44.96,44.96,25400.0,36.5119,36.5281,36.4794,36.4794,25400.0
2013-08-02 13:30:00,44.96,45.0,44.96,45.0,33400.0,36.4794,36.5119,36.4794,36.5119,33400.0
2013-08-02 13:35:00,45.0,45.0,44.96,44.96,19300.0,36.5119,36.5119,36.4794,36.4794,19300.0
2013-08-02 13:40:00,44.97,44.97,44.94,44.94,26900.0,36.4875,36.4875,36.4632,36.4632,26900.0
2013-08-02 13:45:00,44.95,44.98,44.95,44.98,13200.0,36.4713,36.4956,36.4713,36.4956,13200.0
2013-08-02 13:50:00,44.99,45.01,44.98,44.99,32400.0,36.5037,36.52,36.4956,36.5037,32400.0
2013-08-02 13:55:00,44.99,45.0,44.94,44.96,63200.0,36.5037,36.5119,36.4632,36.4794,63200.0
2013-08-02 14:00:00,44.95,45.0,44.95,45.0,69400.0,36.4713,36.5119,36.4713,36.5119,69400.0
2013-08-02 14:05:00,45.0,45.0,44.95,44.98,73000.0,36.5119,36.5119,36.4713,36.4956,73000.0
2013-08-02 14:10:00,44.98,45.0,44.95,44.98,71400.0,36.4956,36.5119,36.4713,36.4956,71400.0
2013-08-02 14:15:00,44.98,45.01,44.97,44.97,61800.0,36.4956,36.52,36.4875,36.4875,61800.0
2013-08-02 14:20:00,44.98,44.98,44.94,44.95,36200.0,36.4956,36.4956,36.4632,36.4713,36200.0
2013-08-02 14:25:00,44.94,44.96,44.92,44.96,52300.0,36.4632,36.4794,36.4469,36.4794,52300.0
2013-08-02 14:30:00,44.96,44.97,44.92,44.93,42900.0,36.4794,36.4875,36.4469,36.4551,42900.0
2013-08-02 14:35:00,44.92,44.95,44.9,44.92,58200.0,36.4469,36.4713,36.4307,36.4469,58200.0
2013-08-02 14:40:00,44.91,44.96,44.91,44.92,53200.0,36.4388,36.4794,36.4388,36.4469,53200.0
2013-08-02 14:45:00,44.92,44.95,44.9,44.9,33400.0,36.4469,36.4713,36.4307,36.4307,33400.0
2013-08-02 14:50:00,44.91,44.93,44.9,44.9,35100.0,36.4388,36.4551,36.4307,36.4307,35100.0
2013-08-02 14:55:00,44.9,44.92,44.89,44.9,58000.0,36.4307,36.4469,36.4226,36.4307,58000.0
2013-08-02 15:00:00,44.9,44.92,44.89,44.91,40800.0,36.4307,36.4469,36.4226,36.4388,40800.0
2013-08-02 15:05:00,44.91,44.92,44.9,44.91,94100.0,36.4388,36.4469,36.4307,36.4388,94100.0
2013-08-02 15:10:00,44.92,44.93,44.9,44.92,51600.0,36.4469,36.4551,36.4307,36.4469,51600.0
2013-08-02 15:15:00,44.92,44.92,44.9,44.91,40300.0,36.4469,36.4469,36.4307,36.4388,40300.0
2013-08-02 15:20:00,44.91,44.92,44.9,44.9,41600.0,36.4388,36.4469,36.4307,36.4307,41600.0
2013-08-02 15:25:00,44.91,44.93,44.9,44.93,66300.0,36.4388,36.4551,36.4307,36.4551,66300.0
2013-08-02 15:30:00,44.93,44.93,44.9,44.92,79200.0,36.4551,36.4551,36.4307,36.4469,79200.0
2013-08-02 15:35:00,44.92,44.94,44.9,44.92,85400.0,36.4469,36.4632,36.4307,36.4469,85400.0
2013-08-02 15:40:00,44.93,44.95,44.92,44.95,58300.0,36.4551,36.4713,36.4469,36.4713,58300.0
2013-08-02 15:45:00,44.95,44.96,44.92,44.94,160000.0,36.4713,36.4794,36.4469,36.4632,160000.0
2013-08-02 15:50:00,44.94,44.99,44.93,44.99,195800.0,36.4632,36.5037,36.4551,36.5037,195800.0
2013-08-02 15:55:00,44.99,44.99,44.95,44.98,395700.0,36.5037,36.5037,36.4713,36.4956,395700.0
2013-08-05 09:30:00,44.81,44.89,44.77,44.83,68100.0,36.3577,36.4226,36.3252,36.3739,68100.0
2013-08-05 09:35:00,44.85,44.91,44.82,44.87,37800.0,36.3901,36.4388,36.3658,36.4064,37800.0
2013-08-05 09:40:00,44.87,44.97,44.86,44.92,55800.0,36.4064,36.4875,36.3983,36.4469,55800.0
2013-08-05 09:45:00,44.91,44.94,44.83,44.86,51700.0,36.4388,36.4632,36.3739,36.3983,51700.0
2013-08-05 09:50:00,44.86,44.95,44.85,44.9,22000.0,36.3983,36.4713,36.3901,36.4307,22000.0
2013-08-05 09:55:00,44.9,44.95,44.89,44.93,33700.0,36.4307,36.4713,36.4226,36.4551,33700.0
2013-08-05 10:00:00,44.93,44.98,44.9,44.96,54100.0,36.4551,36.4956,36.4307,36.4794,54100.0
2013-08-05 10:05:00,44.97,45.06,44.97,45.05,109400.0,36.4875,36.5605,36.4875,36.5524,109400.0
2013-08-05 10:10:00,45.05,45.14,45.04,45.14,43900.0,36.5524,36.6254,36.5443,36.6254,43900.0
2013-08-05 10:15:00,45.14,45.16,45.06,45.08,44000.0,36.6254,36.6417,36.5605,36.5768,44000.0
2013-08-05 10:20:00,45.07,45.13,45.07,45.13,35600.0,36.5687,36.6173,36.5687,36.6173,35600.0
2013-08-05 10:25:00,45.12,45.18,45.08,45.18,88300.0,36.6092,36.6579,36.5768,36.6579,88300.0
2013-08-05 10:30:00,45.18,45.24,45.18,45.21,109600.0,36.6579,36.7066,36.6579,36.6822,109600.0
2013-08-05 10:35:00,45.21,45.28,45.2,45.27,189900.0,36.6822,36.739,36.6741,36.7309,189900.0
2013-08-05 10:40:00,45.26,45.27,45.19,45.25,223300.0,36.7228,36.7309,36.666,36.7147,223300.0
2013-08-05 10:45:00,45.24,45.29,45.23,45.29,134100.0,36.7066,36.7472,36.6985,36.7472,134100.0
2013-08-05 10:50:00,45.29,45.35,45.28,45.34,77900.0,36.7472,36.7958,36.739,36.7877,77900.0
2013-08-05 10:55:00,45.34,45.39,45.32,45.38,66400.0,36.7877,36.8283,36.7715,36.8202,66400.0
2013-08-05 11:00:00,45.39,45.46,45.36,45.39,178400.0,36.8283,36.8851,36.8039,36.8283,178400.0
2013-08-05 11:05:00,45.4,45.41,45.32,45.32,24000.0,36.8364,36.8445,36.7715,36.7715,24000.0
2013-08-05 11:10:00,45.32,45.38,45.3,45.37,32700.0,36.7715,36.8202,36.7553,36.8121,32700.0
2013-08-05 11:15:00,45.38,45.41,45.36,45.37,25800.0,36.8202,36.8445,36.8039,36.8121,25800.0
2013-08-05 11:20:00,45.38,45.41,45.34,45.41,28900.0,36.8202,36.8445,36.7877,36.8445,28900.0
2013-08-05 11:25:00,45.41,45.45,45.39,45.4,44900.0,36.8445,36.877,36.8283,36.8364,44900.0
2013-08-05 11:30:00,45.41,45.41,45.34,45.34,83600.0,36.8445,36.8445,36.7877,36.7877,83600.0
2013-08-05 11:35:00,45.34,45.36,45.29,45.29,30100.0,36.7877,36.8039,36.7472,36.7472,30100.0
2013-08-05 11:40:00,45.29,45.31,45.28,45.3,26700.0,36.7472,36.7634,36.739,36.7553,26700.0
2013-08-05 11:45:00,45.31,45.32,45.29,45.3,30500.0,36.7634,36.7715,36.7472,36.7553,30500.0
2013-08-05 11:50:00,45.31,45.31,45.23,45.25,68900.0,36.7634,36.7634,36.6985,36.7147,68900.0
2013-08-05 11:55:00,45.26,45.29,45.24,45.27,49200.0,36.7228,36.7472,36.7066,36.7309,49200.0
2013-08-05 12:00:00,45.26,45.32,45.25,45.3,186300.0,36.7228,36.7715,36.7147,36.7553,186300.0
2013-08-05 12:05:00,45.3,45.34,45.29,45.34,14100.0,36.7553,36.7877,36.7472,36.7877,14100.0
2013-08-05 12:10:00,45.33,45.39,45.33,45.39,15000.0,36.7796,36.8283,36.7796,36.8283,15000.0
2013-08-05 12:15:00,45.38,45.44,45.38,45.44,16800.0,36.8202,36.8689,36.8202,36.8689,16800.0
2013-08-05 12:20:00,45.43,45.48,45.43,45.43,41800.0,36.8607,36.9013,36.8607,36.8607,41800.0
2013-08-05 12:25:00,45.44,45.46,45.37,45.4,62000.0,36.8689,36.8851,36.8121,36.8364,62000.0
2013-08-05 12:30:00,45.4,45.41,45.33,45.33,13900.0,36.8364,36.8445,36.7796,36.7796,13900.0
2013-08-05 12:35:00,45.33,45.34,45.27,45.3,38100.0,36.7796,36.7877,36.7309,36.7553,38100.0
2013-08-05 12:40:00,45.3,45.33,45.28,45.29,16800.0,36.7553,36.7796,36.739,36.7472,16800.0
2013-08-05 12:45:00,45.28,45.33,45.28,45.33,13500.0,36.739,36.7796,36.739,36.7796,13500.0
2013-08-05 12:50:00,45.33,45.36,45.33,45.33,17900.0,36.7796,36.8039,36.7796,36.7796,17900.0
2013-08-05 12:55:00,45.34,45.36,45.31,45.34,19200.0,36.7877,36.8039,36.7634,36.7877,19200.0
2013-08-05 13:00:00,45.34,45.34,45.3,45.33,20700.0,36.7877,36.7877,36.7553,36.7796,20700.0
2013-08-05 13:05:00,45.33,45.33,45.29,45.3,36900.0,36.7796,36.7796,36.7472,36.7553,36900.0
2013-08-05 13:10:00,45.31,45.33,45.3,45.31,31200.0,36.7634,36.7796,36.7553,36.7634,31200.0
2013-08-05 13:15:00,45.3,45.31,45.3,45.3,22500.0,36.7553,36.7634,36.7553,36.7553,22500.0
2013-08-05 13:20:00,45.3,45.33,45.29,45.33,22500.0,36.7553,36.7796,36.7472,36.7796,22500.0
2013-08-05 13:25:00,45.32,45.32,45.3,45.31,20900.0,36.7715,36.7715,36.7553,36.7634,20900.0
2013-08-05 13:30:00,45.31,45.32,45.29,45.32,33200.0,36.7634,36.7715,36.7472,36.7715,33200.0
2013-08-05 13:35:00,45.32,45.34,45.3,45.3,22800.0,36.7715,36.7877,36.7553,36.7553,22800.0
2013-08-05 13:40:00,45.31,45.33,45.3,45.32,18000.0,36.7634,36.7796,36.7553,36.7715,18000.0
2013-08-05 13:45:00,45.32,45.32,45.3,45.31,29100.0,36.7715,36.7715,36.7553,36.7634,29100.0
2013-08-05 13:50:00,45.31,45.34,45.3,45.34,20900.0,36.7634,36.7877,36.7553,36.7877,20900.0
2013-08-05 13:55:00,45.33,45.37,45.32,45.32,39400.0,36.7796,36.8121,36.7715,36.7715,39400.0
2013-08-05 14:00:00,45.33,45.33,45.3,45.33,23500.0,36.7796,36.7796,36.7553,36.7796,23500.0
2013-08-05 14:05:00,45.32,45.36,45.32,45.33,29400.0,36.7715,36.8039,36.7715,36.7796,29400.0
2013-08-05 14:10:00,45.33,45.36,45.32,45.36,19500.0,36.7796,36.8039,36.7715,36.8039,19500.0
2013-08-05 14:15:00,45.35,45.35,45.34,45.34,19400.0,36.7958,36.7958,36.7877,36.7877,19400.0
2013-08-05 14:20:00,45.34,45.39,45.33,45.34,67100.0,36.7877,36.8283,36.7796,36.7877,67100.0
2013-08-05 14:25:00,45.36,45.41,45.34,45.4,32400.0,36.8039,36.8445,36.7877,36.8364,32400.0
2013-08-05 14:30:00,45.4,45.44,45.39,45.4,35500.0,36.8364,36.8689,36.8283,36.8364,35500.0
2013-08-05 14:35:00,45.39,45.44,45.38,45.41,56000.0,36.8283,36.8689,36.8202,36.8445,56000.0
2013-08-05 14:40:00,45.4,45.41,45.31,45.33,77800.0,36.8364,36.8445,36.7634,36.7796,77800.0
2013-08-05 14:45:00,45.33,45.35,45.29,45.35,31300.0,36.7796,36.7958,36.7472,36.7958,31300.0
2013-08-05 14:50:00,45.34,45.35,45.32,45.34,37000.0,36.7877,36.7958,36.7715,36.7877,37000.0
2013-08-05 14:55:00,45.35,45.4,45.34,45.4,32400.0,36.7958,36.8364,36.7877,36.8364,32400.0
2013-08-05 15:00:00,45.4,45.41,45.35,45.36,53500.0,36.8364,36.8445,36.7958,36.8039,53500.0
2013-08-05 15:05:00,45.36,45.39,45.35,45.37,43900.0,36.8039,36.8283,36.7958,36.8121,43900.0
2013-08-05 15:10:00,45.37,45.39,45.37,45.38,24100.0,36.8121,36.8283,36.8121,36.8202,24100.0
2013-08-05 15:15:00,45.39,45.41,45.37,45.37,36300.0,36.8283,36.8445,36.8121,36.8121,36300.0
2013-08-05 15:20:00,45.37,45.39,45.36,45.37,46000.0,36.8121,36.8283,36.8039,36.8121,46000.0
2013-08-05 15:25:00,45.37,45.4,45.37,45.39,35700.0,36.8121,36.8364,36.8121,36.8283,35700.0
2013-08-05 15:30:00,45.39,45.44,45.38,45.41,53000.0,36.8283,36.8689,36.8202,36.8445,53000.0
2013-08-05 15:35:00,45.41,45.42,45.39,45.4,94500.0,36.8445,36.8526,36.8283,36.8364,94500.0
2013-08-05 15:40:00,45.4,45.45,45.39,45.45,85700.0,36.8364,36.877,36.8283,36.877,85700.0
2013-08-05 15:45:00,45.45,45.46,45.44,45.44,112100.0,36.877,36.8851,36.8689,36.8689,112100.0
2013-08-05 15:50:00,45.45,45.46,45.41,45.43,164900.0,36.877,36.8851,36.8445,36.8607,164900.0
2013-08-05 15:55:00,45.43,45.49,45.42,45.47,238100.0,36.8607,36.9094,36.8526,36.8932,238100.0
2013-08-06 09:30:00,45.37,45.46,45.17,45.19,380000.0,36.8121,36.8851,36.6498,36.666,380000.0
2013-08-06 09:35:00,45.2,45.28,45.19,45.22,34700.0,36.6741,36.739,36.666,36.6904,34700.0
2013-08-06 09:40:00,45.22,45.33,45.14,45.22,1059700.0,36.6904,36.7796,36.6254,36.6904,1059700.0
2013-08-06 09:45:00,45.19,45.23,45.09,45.1,63400.0,36.666,36.6985,36.5849,36.593,63400.0
2013-08-06 09:50:00,45.09,45.15,45.05,45.06,94000.0,36.5849,36.6336,36.5524,36.5605,94000.0
2013-08-06 09:55:00,45.05,45.06,44.99,45.0,116600.0,36.5524,36.5605,36.5037,36.5119,116600.0
2013-08-06 10:00:00,45.0,45.04,44.99,45.0,60000.0,36.5119,36.5443,36.5037,36.5119,60000.0
2013-08-06 10:05:00,44.99,45.03,44.99,45.02,98100.0,36.5037,36.5362,36.5037,36.5281,98100.0
2013-08-06 10:10:00,45.02,45.07,45.0,45.07,67300.0,36.5281,36.5687,36.5119,36.5687,67300.0
2013-08-06 10:15:00,45.07,45.08,45.0,45.08,48300.0,36.5687,36.5768,36.5119,36.5768,48300.0
2013-08-06 10:20:00,45.08,45.1,44.99,45.0,264900.0,36.5768,36.593,36.5037,36.5119,264900.0
2013-08-06 10:25:00,45.0,45.0,44.92,44.93,97600.0,36.5119,36.5119,36.4469,36.4551,97600.0
2013-08-06 10:30:00,44.93,44.94,44.84,44.85,104000.0,36.4551,36.4632,36.382,36.3901,104000.0
2013-08-06 10:35:00,44.85,44.86,44.83,44.84,73600.0,36.3901,36.3983,36.3739,36.382,73600.0
2013-08-06 10:40:00,44.84,44.89,44.84,44.86,89700.0,36.382,36.4226,36.382,36.3983,89700.0
2013-08-06 10:45:00,44.86,44.86,44.84,44.84,83600.0,36.3983,36.3983,36.382,36.382,83600.0
2013-08-06 10:50:00,44.84,44.85,44.78,44.78,57600.0,36.382,36.3901,36.3334,36.3334,57600.0
2013-08-06 10:55:00,44.78,44.8,44.75,44.75,69000.0,36.3334,36.3496,36.309,36.309,69000.0
2013-08-06 11:00:00,44.75,44.77,44.74,44.75,73100.0,36.309,36.3252,36.3009,36.309,73100.0
2013-08-06 11:05:00,44.75,44.76,44.7,44.7,102700.0,36.309,36.3171,36.2684,36.2684,102700.0
2013-08-06 11:10:00,44.7,44.78,44.69,44.7,79400.0,36.2684,36.3334,36.2603,36.2684,79400.0
2013-08-06 11:15:00,44.7,44.76,44.69,44.76,59900.0,36.2684,36.3171,36.2603,36.3171,59900.0
2013-08-06 11:20:00,44.75,44.77,44.75,44.77,42800.0,36.309,36.3252,36.309,36.3252,42800.0
2013-08-06 11:25:00,44.77,44.83,44.77,44.82,63300.0,36.3252,36.3739,36.3252,36.3658,63300.0
2013-08-06 11:30:00,44.82,44.83,44.8,44.8,86000.0,36.3658,36.3739,36.3496,36.3496,86000.0
2013-08-06 11:35:00,44.8,44.82,44.8,44.8,64400.0,36.3496,36.3658,36.3496,36.3496,64400.0
2013-08-06 11:40:00,44.8,44.86,44.8,44.85,62000.0,36.3496,36.3983,36.3496,36.3901,62000.0
2013-08-06 11:45:00,44.85,44.87,44.85,44.85,18300.0,36.3901,36.4064,36.3901,36.3901,18300.0
2013-08-06 11:50:00,44.85,44.9,44.85,44.87,36900.0,36.3901,36.4307,36.3901,36.4064,36900.0
2013-08-06 11:55:00,44.87,44.91,44.87,44.89,183800.0,36.4064,36.4388,36.4064,36.4226,183800.0
2013-08-06 12:00:00,44.9,44.92,44.87,44.88,37600.0,36.4307,36.4469,36.4064,36.4145,37600.0
2013-08-06 12:05:00,44.87,44.89,44.85,44.85,46600.0,36.4064,36.4226,36.3901,36.3901,46600.0
2013-08-06 12:10:00,44.85,44.91,44.85,44.9,36000.0,36.3901,36.4388,36.3901,36.4307,36000.0
2013-08-06 12:15:00,44.9,44.9,44.86,44.86,22100.0,36.4307,36.4307,36.3983,36.3983,22100.0
2013-08-06 12:20:00,44.86,44.89,44.86,44.88,12100.0,36.3983,36.4226,36.3983,36.4145,12100.0
2013-08-06 12:25:00,44.89,44.89,44.85,44.86,18100.0,36.4226,36.4226,36.3901,36.3983,18100.0
2013-08-06 12:30:00,44.86,44.88,44.85,44.87,13600.0,36.3983,36.4145,36.3901,36.4064,13600.0
2013-08-06 12:35:00,44.86,44.88,44.86,44.87,43000.0,36.3983,36.4145,36.3983,36.4064,43000.0
2013-08-06 12:40:00,44.88,44.95,44.87,44.95,48100.0,36.4145,36.4713,36.4064,36.4713,48100.0
2013-08-06 12:45:00,44.95,44.97,44.93,44.96,33000.0,36.4713,36.4875,36.4551,36.4794,33000.0
2013-08-06 12:50:00,44.96,44.97,44.95,44.95,15100.0,36.4794,36.4875,36.4713,36.4713,15100.0
2013-08-06 12:55:00,44.96,44.97,44.95,44.97,13100.0,36.4794,36.4875,36.4713,36.4875,13100.0
2013-08-06 13:00:00,44.97,44.97,44.91,44.92,22000.0,36.4875,36.4875,36.4388,36.4469,22000.0
2013-08-06 13:05:00,44.91,44.91,44.87,44.89,40300.0,36.4388,36.4388,36.4064,36.4226,40300.0
2013-08-06 13:10:00,44.88,44.88,44.87,44.88,27200.0,36.4145,36.4145,36.4064,36.4145,27200.0
2013-08-06 13:15:00,44.88,44.89,44.87,44.88,49300.0,36.4145,36.4226,36.4064,36.4145,49300.0
2013-08-06 13:20:00,44.88,44.9,44.88,44.88,19200.0,36.4145,36.4307,36.4145,36.4145,19200.0
2013-08-06 13:25:00,44.88,44.89,44.85,44.85,26900.0,36.4145,36.4226,36.3901,36.3901,26900.0
2013-08-06 13:30:00,44.85,44.86,44.85,44.85,23600.0,36.3901,36.3983,36.3901,36.3901,23600.0
2013-08-06 13:35:00,44.86,44.86,44.85,44.86,108200.0,36.3983,36.3983,36.3901,36.3983,108200.0
2013-08-06 13:40:00,44.85,44.85,44.78,44.78,506200.0,36.3901,36.3901,36.3334,36.3334,506200.0
2013-08-06 13:45:00,44.79,44.79,44.72,44.72,21100.0,36.3415,36.3415,36.2847,36.2847,21100.0
2013-08-06 13:50:00,44.73,44.76,44.72,44.75,47000.0,36.2928,36.3171,36.2847,36.309,47000.0
2013-08-06 13:55:00,44.76,44.76,44.75,44.76,15100.0,36.3171,36.3171,36.309,36.3171,15100.0
2013-08-06 14:00:00,44.76,44.82,44.75,44.82,68300.0,36.3171,36.3658,36.309,36.3658,68300.0
2013-08-06 14:05:00,44.82,44.84,44.81,44.84,41500.0,36.3658,36.382,36.3577,36.382,41500.0
2013-08-06 14:10:00,44.83,44.85,44.83,44.85,28400.0,36.3739,36.3901,36.3739,36.3901,28400.0
2013-08-06 14:15:00,44.85,44.85,44.82,44.83,54900.0,36.3901,36.3901,36.3658,36.3739,54900.0
2013-08-06 14:20:00,44.83,44.85,44.81,44.85,45100.0,36.3739,36.3901,36.3577,36.3901,45100.0
2013-08-06 14:25:00,44.85,44.85,44.81,44.82,107600.0,36.3901,36.3901,36.3577,36.3658,107600.0
2013-08-06 14:30:00,44.81,44.85,44.8,44.82,152300.0,36.3577,36.3901,36.3496,36.3658,152300.0
2013-08-06 14:35:00,44.81,44.82,44.8,44.81,36300.0,36.3577,36.3658,36.3496,36.3577,36300.0
2013-08-06 14:40:00,44.81,44.83,44.79,44.83,32200.0,36.3577,36.3739,36.3415,36.3739,32200.0
2013-08-06 14:45:00,44.83,44.83,44.81,44.82,22300.0,36.3739,36.3739,36.3577,36.3658,22300.0
2013-08-06 14:50:00,44.82,44.84,44.81,44.84,36200.0,36.3658,36.382,36.3577,36.382,36200.0
2013-08-06 14:55:00,44.84,44.85,44.81,44.84,50000.0,36.382,36.3901,36.3577,36.382,50000.0
2013-08-06 15:00:00,44.85,44.85,44.81,44.81,35000.0,36.3901,36.3901,36.3577,36.3577,35000.0
2013-08-06 15:05:00,44.8,44.84,44.79,44.79,65000.0,36.3496,36.382,36.3415,36.3415,65000.0
2013-08-06 15:10:00,44.8,44.82,44.8,44.81,35000.0,36.3496,36.3658,36.3496,36.3577,35000.0
2013-08-06 15:15:00,44.82,44.84,44.8,44.82,48300.0,36.3658,36.382,36.3496,36.3658,48300.0
2013-08-06 15:20:00,44.82,44.86,44.81,44.82,58500.0,36.3658,36.3983,36.3577,36.3658,58500.0
2013-08-06 15:25:00,44.81,44.84,44.81,44.82,41200.0,36.3577,36.382,36.3577,36.3658,41200.0
2013-08-06 15:30:00,44.81,44.82,44.79,44.79,92600.0,36.3577,36.3658,36.3415,36.3415,92600.0
2013-08-06 15:35:00,44.8,44.82,44.79,44.82,101300.0,36.3496,36.3658,36.3415,36.3658,101300.0
2013-08-06 15:40:00,44.82,44.83,44.8,44.82,107600.0,36.3658,36.3739,36.3496,36.3658,107600.0
2013-08-06 15:45:00,44.82,44.83,44.79,44.81,176800.0,36.3658,36.3739,36.3415,36.3577,176800.0
2013-08-06 15:50:00,44.82,44.82,44.8,44.81,211600.0,36.3658,36.3658,36.3496,36.3577,211600.0
2013-08-06 15:55:00,44.81,44.87,44.79,44.86,393300.0,36.3577,36.4064,36.3415,36.3983,393300.0
2013-08-07 09:30:00,44.75,44.81,44.48,44.48,113300.0,36.309,36.3577,36.0899,36.0899,113300.0
2013-08-07 09:35:00,44.51,44.55,44.49,44.5,54200.0,36.1143,36.1467,36.0981,36.1062,54200.0
2013-08-07 09:40:00,44.5,44.57,44.49,44.52,51200.0,36.1062,36.163,36.0981,36.1224,51200.0
2013-08-07 09:45:00,44.52,44.58,44.51,44.58,47800.0,36.1224,36.1711,36.1143,36.1711,47800.0
2013-08-07 09:50:00,44.58,44.65,44.55,44.56,58400.0,36.1711,36.2279,36.1467,36.1549,58400.0
2013-08-07 09:55:00,44.55,44.57,44.49,44.53,340500.0,36.1467,36.163,36.0981,36.1305,340500.0
2013-08-07 10:00:00,44.53,44.53,44.31,44.33,134200.0,36.1305,36.1305,35.952,35.9682,134200.0
2013-08-07 10:05:00,44.33,44.43,44.3,44.39,44900.0,35.9682,36.0494,35.9439,36.0169,44900.0
2013-08-07 10:10:00,44.39,44.39,44.27,44.31,100800.0,36.0169,36.0169,35.9196,35.952,100800.0
2013-08-07 10:15:00,44.3,44.31,44.27,44.29,65000.0,35.9439,35.952,35.9196,35.9358,65000.0
2013-08-07 10:20:00,44.3,44.31,44.21,44.21,48100.0,35.9439,35.952,35.8709,35.8709,48100.0
2013-08-07 10:25:00,44.22,44.24,44.19,44.19,123200.0,35.879,35.8952,35.8546,35.8546,123200.0
2013-08-07 10:30:00,44.2,44.24,44.19,44.22,103300.0,35.8628,35.8952,35.8546,35.879,103300.0
2013-08-07 10:35:00,44.21,44.22,44.19,44.21,52100.0,35.8709,35.879,35.8546,35.8709,52100.0
2013-08-07 10:40:00,44.21,44.23,44.17,44.23,71400.0,35.8709,35.8871,35.8384,35.8871,71400.0
2013-08-07 10:45:00,44.23,44.27,44.21,44.26,67400.0,35.8871,35.9196,35.8709,35.9114,67400.0
2013-08-07 10:50:00,44.27,44.33,44.27,44.3,57500.0,35.9196,35.9682,35.9196,35.9439,57500.0
2013-08-07 10:55:00,44.3,44.33,44.26,44.27,45700.0,35.9439,35.9682,35.9114,35.9196,45700.0
2013-08-07 11:00:00,44.27,44.28,44.26,44.28,21600.0,35.9196,35.9277,35.9114,35.9277,21600.0
2013-08-07 11:05:00,44.27,44.28,44.23,44.23,18500.0,35.9196,35.9277,35.8871,35.8871,18500.0
2013-08-07 11:10:00,44.23,44.3,44.23,44.27,73300.0,35.8871,35.9439,35.8871,35.9196,73300.0
2013-08-07 11:15:00,44.27,44.27,44.24,44.25,34000.0,35.9196,35.9196,35.8952,35.9033,34000.0
2013-08-07 11:20:00,44.24,44.24,44.21,44.21,17500.0,35.8952,35.8952,35.8709,35.8709,17500.0
2013-08-07 11:25:00,44.22,44.24,44.21,44.22,24900.0,35.879,35.8952,35.8709,35.879,24900.0
2013-08-07 11:30:00,44.23,44.23,44.17,44.19,41600.0,35.8871,35.8871,35.8384,35.8546,41600.0
2013-08-07 11:35:00,44.19,44.24,44.19,44.2,42600.0,35.8546,35.8952,35.8546,35.8628,42600.0
2013-08-07 11:40:00,44.2,44.24,44.18,44.21,124800.0,35.8628,35.8952,35.8465,35.8709,124800.0
2013-08-07 11:45:00,44.21,44.25,44.2,44.24,80800.0,35.8709,35.9033,35.8628,35.8952,80800.0
2013-08-07 11:50:00,44.23,44.3,44.23,44.27,74200.0,35.8871,35.9439,35.8871,35.9196,74200.0
2013-08-07 11:55:00,44.27,44.28,44.25,44.26,36900.0,35.9196,35.9277,35.9033,35.9114,36900.0
2013-08-07 12:00:00,44.26,44.28,44.26,44.27,23800.0,35.9114,35.9277,35.9114,35.9196,23800.0
2013-08-07 12:05:00,44.27,44.3,44.27,44.28,63000.0,35.9196,35.9439,35.9196,35.9277,63000.0
2013-08-07 12:10:00,44.28,44.3,44.28,44.3,37400.0,35.9277,35.9439,35.9277,35.9439,37400.0
2013-08-07 12:15:00,44.3,44.32,44.29,44.31,58800.0,35.9439,35.9601,35.9358,35.952,58800.0
2013-08-07 12:20:00,44.32,44.33,44.31,44.33,31800.0,35.9601,35.9682,35.952,35.9682,31800.0
2013-08-07 12:25:00,44.33,44.33,44.3,44.33,77300.0,35.9682,35.9682,35.9439,35.9682,77300.0
2013-08-07 12:30:00,44.32,44.37,44.3,44.36,51500.0,35.9601,36.0007,35.9439,35.9926,51500.0
2013-08-07 12:35:00,44.36,44.41,44.36,44.4,105300.0,35.9926,36.0331,35.9926,36.025,105300.0
2013-08-07 12:40:00,44.4,44.4,44.37,44.37,26200.0,36.025,36.025,36.0007,36.0007,26200.0
2013-08-07 12:45:00,44.37,44.41,44.37,44.39,50100.0,36.0007,36.0331,36.0007,36.0169,50100.0
2013-08-07 12:50:00,44.38,44.39,44.37,44.38,26200.0,36.0088,36.0169,36.0007,36.0088,26200.0
2013-08-07 12:55:00,44.37,44.38,44.37,44.37,14800.0,36.0007,36.0088,36.0007,36.0007,14800.0
2013-08-07 13:00:00,44.37,44.4,44.37,44.38,109800.0,36.0007,36.025,36.0007,36.0088,109800.0
2013-08-07 13:05:00,44.38,44.43,44.38,44.43,29500.0,36.0088,36.0494,36.0088,36.0494,29500.0
2013-08-07 13:10:00,44.43,44.45,44.41,44.41,23400.0,36.0494,36.0656,36.0331,36.0331,23400.0
2013-08-07 13:15:00,44.41,44.42,44.39,44.39,11900.0,36.0331,36.0413,36.0169,36.0169,11900.0
2013-08-07 13:20:00,44.39,44.4,44.39,44.39,8300.0,36.0169,36.025,36.0169,36.0169,8300.0
2013-08-07 13:25:00,44.39,44.43,44.39,44.4,46500.0,36.0169,36.0494,36.0169,36.025,46500.0
2013-08-07 13:30:00,44.39,44.43,44.39,44.41,17500.0,36.0169,36.0494,36.0169,36.0331,17500.0
2013-08-07 13:35:00,44.41,44.45,44.41,44.43,35500.0,36.0331,36.0656,36.0331,36.0494,35500.0
2013-08-07 13:40:00,44.43,44.44,44.41,44.41,34900.0,36.0494,36.0575,36.0331,36.0331,34900.0
2013-08-07 13:45:00,44.41,44.41,44.36,44.36,52300.0,36.0331,36.0331,35.9926,35.9926,52300.0
2013-08-07 13:50:00,44.37,44.38,44.33,44.33,68900.0,36.0007,36.0088,35.9682,35.9682,68900.0
2013-08-07 13:55:00,44.33,44.36,44.33,44.35,57300.0,35.9682,35.9926,35.9682,35.9845,57300.0
2013-08-07 14:00:00,44.34,44.42,44.34,44.4,66600.0,35.9763,36.0413,35.9763,36.025,66600.0
2013-08-07 14:05:00,44.4,44.4,44.37,44.37,38400.0,36.025,36.025,36.0007,36.0007,38400.0
2013-08-07 14:10:00,44.37,44.39,44.37,44.39,29600.0,36.0007,36.0169,36.0007,36.0169,29600.0
2013-08-07 14:15:00,44.38,44.41,44.37,44.37,90100.0,36.0088,36.0331,36.0007,36.0007,90100.0
2013-08-07 14:20:00,44.38,44.39,44.34,44.35,91100.0,36.0088,36.0169,35.9763,35.9845,91100.0
2013-08-07 14:25:00,44.35,44.37,44.33,44.33,124500.0,35.9845,36.0007,35.9682,35.9682,124500.0
2013-08-07 14:30:00,44.34,44.39,44.32,44.39,312300.0,35.9763,36.0169,35.9601,36.0169,312300.0
2013-08-07 14:35:00,44.39,44.42,44.39,44.42,343100.0,36.0169,36.0413,36.0169,36.0413,343100.0
2013-08-07 14:40:00,44.42,44.43,44.39,44.39,130800.0,36.0413,36.0494,36.0169,36.0169,130800.0
2013-08-07 14:45:00,44.4,44.43,44.39,44.4,136200.0,36.025,36.0494,36.0169,36.025,136200.0
2013-08-07 14:50:00,44.4,44.41,44.39,44.39,190900.0,36.025,36.0331,36.0169,36.0169,190900.0
2013-08-07 14:55:00,44.39,44.43,44.39,44.4,119700.0,36.0169,36.0494,36.0169,36.025,119700.0
2013-08-07 15:00:00,44.39,44.4,44.39,44.39,40700.0,36.0169,36.025,36.0169,36.0169,40700.0
2013-08-07 15:05:00,44.39,44.42,44.39,44.42,48400.0,36.0169,36.0413,36.0169,36.0413,48400.0
2013-08-07 15:10:00,44.42,44.45,44.41,44.43,60300.0,36.0413,36.0656,36.0331,36.0494,60300.0
2013-08-07 15:15:00,44.44,44.44,44.41,44.44,38000.0,36.0575,36.0575,36.0331,36.0575,38000.0
2013-08-07 15:20:00,44.44,44.44,44.4,44.4,59400.0,36.0575,36.0575,36.025,36.025,59400.0
2013-08-07 15:25:00,44.4,44.43,44.39,44.43,79700.0,36.025,36.0494,36.0169,36.0494,79700.0
2013-08-07 15:30:00,44.42,44.43,44.4,44.4,140300.0,36.0413,36.0494,36.025,36.025,140300.0
2013-08-07 15:35:00,44.4,44.44,44.4,44.43,64800.0,36.025,36.0575,36.025,36.0494,64800.0
2013-08-07 15:40:00,44.43,44.43,44.38,44.38,69600.0,36.0494,36.0494,36.0088,36.0088,69600.0
2013-08-07 15:45:00,44.38,44.38,44.33,44.33,112000.0,36.0088,36.0088,35.9682,35.9682,112000.0
2013-08-07 15:50:00,44.34,44.34,44.3,44.3,124000.0,35.9763,35.9763,35.9439,35.9439,124000.0
2013-08-07 15:55:00,44.3,44.31,44.3,44.3,229500.0,35.9439,35.952,35.9439,35.9439,229500.0
2013-08-08 09:30:00,45.28,45.65,44.5,45.64,662600.0,36.739,37.0392,36.1062,37.0311,662600.0
2013-08-08 09:35:00,45.64,45.82,45.5,45.53,385100.0,37.0311,37.1772,36.9175,36.9419,385100.0
2013-08-08 09:40:00,45.53,45.65,45.53,45.62,378500.0,36.9419,37.0392,36.9419,37.0149,378500.0
2013-08-08 09:45:00,45.62,45.64,45.5,45.58,178500.0,37.0149,37.0311,36.9175,36.9825,178500.0
2013-08-08 09:50:00,45.59,45.6,45.5,45.5,195200.0,36.9906,36.9987,36.9175,36.9175,195200.0
2013-08-08 09:55:00,45.51,45.61,45.49,45.61,167700.0,36.9257,37.0068,36.9094,37.0068,167700.0
2013-08-08 10:00:00,45.6,45.65,45.56,45.62,301000.0,36.9987,37.0392,36.9662,37.0149,301000.0
2013-08-08 10:05:00,45.62,45.64,45.51,45.56,152800.0,37.0149,37.0311,36.9257,36.9662,152800.0
2013-08-08 10:10:00,45.55,45.6,45.46,45.59,247600.0,36.9581,36.9987,36.8851,36.9906,247600.0
2013-08-08 10:15:00,45.58,45.59,45.49,45.5,249000.0,36.9825,36.9906,36.9094,36.9175,249000.0
2013-08-08 10:20:00,45.5,45.65,45.5,45.65,119600.0,36.9175,37.0392,36.9175,37.0392,119600.0
2013-08-08 10:25:00,45.65,45.7,45.63,45.69,102000.0,37.0392,37.0798,37.023,37.0717,102000.0
2013-08-08 10:30:00,45.68,45.69,45.58,45.59,121800.0,37.0636,37.0717,36.9825,36.9906,121800.0
2013-08-08 10:35:00,45.59,45.59,45.5,45.54,88200.0,36.9906,36.9906,36.9175,36.95,88200.0
2013-08-08 10:40:00,45.55,45.55,45.5,45.51,94800.0,36.9581,36.9581,36.9175,36.9257,94800.0
2013-08-08 10:45:00,45.51,45.57,45.46,45.56,141300.0,36.9257,36.9743,36.8851,36.9662,141300.0
2013-08-08 10:50:00,45.56,45.63,45.53,45.61,79400.0,36.9662,37.023,36.9419,37.0068,79400.0
2013-08-08 10:55:00,45.61,45.66,45.61,45.64,93000.0,37.0068,37.0474,37.0068,37.0311,93000.0
2013-08-08 11:00:00,45.64,45.64,45.51,45.55,107400.0,37.0311,37.0311,36.9257,36.9581,107400.0
2013-08-08 11:05:00,45.54,45.55,45.51,45.52,191700.0,36.95,36.9581,36.9257,36.9338,191700.0
2013-08-08 11:10:00,45.52,45.52,45.48,45.5,123700.0,36.9338,36.9338,36.9013,36.9175,123700.0
2013-08-08 11:15:00,45.5,45.54,45.49,45.51,67700.0,36.9175,36.95,36.9094,36.9257,67700.0
2013-08-08 11:20:00,45.51,45.53,45.5,45.51,53600.0,36.9257,36.9419,36.9175,36.9257,53600.0
2013-08-08 11:25:00,45.5,45.58,45.5,45.58,97900.0,36.9175,36.9825,36.9175,36.9825,97900.0
2013-08-08 11:30:00,45.58,45.59,45.51,45.53,117100.0,36.9825,36.9906,36.9257,36.9419,117100.0
2013-08-08 11:35:00,45.53,45.54,45.5,45.5,91700.0,36.9419,36.95,36.9175,36.9175,91700.0
2013-08-08 11:40:00,45.5,45.59,45.5,45.59,31100.0,36.9175,36.9906,36.9175,36.9906,31100.0
2013-08-08 11:45:00,45.59,45.65,45.58,45.65,76300.0,36.9906,37.0392,36.9825,37.0392,76300.0
2013-08-08 11:50:00,45.65,45.74,45.65,45.73,229400.0,37.0392,37.1123,37.0392,37.1042,229400.0
2013-08-08 11:55:00,45.73,45.74,45.69,45.71,177500.0,37.1042,37.1123,37.0717,37.0879,177500.0
2013-08-08 12:00:00,45.72,45.77,45.72,45.77,53600.0,37.096,37.1366,37.096,37.1366,53600.0
2013-08-08 12:05:00,45.77,45.8,45.7,45.74,107300.0,37.1366,37.161,37.0798,37.1123,107300.0
2013-08-08 12:10:00,45.74,45.74,45.67,45.7,51200.0,37.1123,37.1123,37.0555,37.0798,51200.0
2013-08-08 12:15:00,45.71,45.77,45.7,45.77,38100.0,37.0879,37.1366,37.0798,37.1366,38100.0
2013-08-08 12:20:00,45.77,45.8,45.77,45.8,26100.0,37.1366,37.161,37.1366,37.161,26100.0
2013-08-08 12:25:00,45.8,45.81,45.78,45.8,68400.0,37.161,37.1691,37.1447,37.161,68400.0
2013-08-08 12:30:00,45.79,45.83,45.78,45.82,111600.0,37.1528,37.1853,37.1447,37.1772,111600.0
2013-08-08 12:35:00,45.81,45.82,45.78,45.79,72000.0,37.1691,37.1772,37.1447,37.1528,72000.0
2013-08-08 12:40:00,45.78,45.79,45.76,45.76,57200.0,37.1447,37.1528,37.1285,37.1285,57200.0
2013-08-08 12:45:00,45.77,45.78,45.73,45.73,48200.0,37.1366,37.1447,37.1042,37.1042,48200.0
2013-08-08 12:50:00,45.73,45.74,45.69,45.69,68300.0,37.1042,37.1123,37.0717,37.0717,68300.0
2013-08-08 12:55:00,45.7,45.71,45.65,45.68,81600.0,37.0798,37.0879,37.0392,37.0636,81600.0
2013-08-08 13:00:00,45.68,45.74,45.68,45.74,73300.0,37.0636,37.1123,37.0636,37.1123,73300.0
2013-08-08 13:05:00,45.74,45.78,45.73,45.77,46900.0,37.1123,37.1447,37.1042,37.1366,46900.0
2013-08-08 13:10:00,45.77,45.77,45.75,45.77,30800.0,37.1366,37.1366,37.1204,37.1366,30800.0
2013-08-08 13:15:00,45.76,45.78,45.75,45.75,43700.0,37.1285,37.1447,37.1204,37.1204,43700.0
2013-08-08 13:20:00,45.75,45.78,45.75,45.77,34500.0,37.1204,37.1447,37.1204,37.1366,34500.0
2013-08-08 13:25:00,45.78,45.78,45.75,45.75,32100.0,37.1447,37.1447,37.1204,37.1204,32100.0
2013-08-08 13:30:00,45.76,45.77,45.74,45.76,73500.0,37.1285,37.1366,37.1123,37.1285,73500.0
2013-08-08 13:35:00,45.76,45.77,45.75,45.77,31400.0,37.1285,37.1366,37.1204,37.1366,31400.0
2013-08-08 13:40:00,45.77,45.77,45.75,45.76,110100.0,37.1366,37.1366,37.1204,37.1285,110100.0
2013-08-08 13:45:00,45.76,45.77,45.75,45.77,48600.0,37.1285,37.1366,37.1204,37.1366,48600.0
2013-08-08 13:50:00,45.76,45.76,45.74,45.75,144700.0,37.1285,37.1285,37.1123,37.1204,144700.0
2013-08-08 13:55:00,45.75,45.77,45.74,45.75,96900.0,37.1204,37.1366,37.1123,37.1204,96900.0
2013-08-08 14:00:00,45.75,45.78,45.74,45.77,73500.0,37.1204,37.1447,37.1123,37.1366,73500.0
2013-08-08 14:05:00,45.76,45.77,45.75,45.75,56100.0,37.1285,37.1366,37.1204,37.1204,56100.0
2013-08-08 14:10:00,45.76,45.76,45.74,45.75,102200.0,37.1285,37.1285,37.1123,37.1204,102200.0
2013-08-08 14:15:00,45.75,45.76,45.7,45.7,163100.0,37.1204,37.1285,37.0798,37.0798,163100.0
2013-08-08 14:20:00,45.7,45.72,45.69,45.71,72200.0,37.0798,37.096,37.0717,37.0879,72200.0
2013-08-08 14:25:00,45.71,45.77,45.7,45.77,64200.0,37.0879,37.1366,37.0798,37.1366,64200.0
2013-08-08 14:30:00,45.76,45.77,45.75,45.75,44500.0,37.1285,37.1366,37.1204,37.1204,44500.0
2013-08-08 14:35:00,45.76,45.81,45.75,45.81,76600.0,37.1285,37.1691,37.1204,37.1691,76600.0
2013-08-08 14:40:00,45.81,45.83,45.81,45.83,41600.0,37.1691,37.1853,37.1691,37.1853,41600.0
2013-08-08 14:45:00,45.82,45.83,45.81,45.82,75900.0,37.1772,37.1853,37.1691,37.1772,75900.0
2013-08-08 14:50:00,45.82,45.83,45.81,45.83,86300.0,37.1772,37.1853,37.1691,37.1853,86300.0
2013-08-08 14:55:00,45.83,45.85,45.82,45.84,94900.0,37.1853,37.2015,37.1772,37.1934,94900.0
2013-08-08 15:00:00,45.84,45.85,45.82,45.84,79300.0,37.1934,37.2015,37.1772,37.1934,79300.0
2013-08-08 15:05:00,45.84,45.89,45.83,45.87,89200.0,37.1934,37.234,37.1853,37.2178,89200.0
2013-08-08 15:10:00,45.86,45.88,45.85,45.86,184700.0,37.2096,37.2259,37.2015,37.2096,184700.0
2013-08-08 15:15:00,45.87,45.94,45.87,45.94,148700.0,37.2178,37.2745,37.2178,37.2745,148700.0
2013-08-08 15:20:00,45.94,45.95,45.92,45.95,142400.0,37.2745,37.2827,37.2583,37.2827,142400.0
2013-08-08 15:25:00,45.95,46.0,45.94,45.98,184300.0,37.2827,37.3232,37.2745,37.307,184300.0
2013-08-08 15:30:00,45.99,46.01,45.98,46.01,212100.0,37.3151,37.3313,37.307,37.3313,212100.0
2013-08-08 15:35:00,46.01,46.03,45.99,46.03,168700.0,37.3313,37.3476,37.3151,37.3476,168700.0
2013-08-08 15:40:00,46.03,46.07,46.02,46.07,131200.0,37.3476,37.38,37.3395,37.38,131200.0
2013-08-08 15:45:00,46.06,46.11,46.05,46.09,366900.0,37.3719,37.4125,37.3638,37.3963,366900.0
2013-08-08 15:50:00,46.09,46.25,46.08,46.15,698500.0,37.3963,37.5261,37.3881,37.4449,698500.0
2013-08-08 15:55:00,46.15,46.16,46.09,46.15,622400.0,37.4449,37.453,37.3963,37.4449,622400.0
2013-08-09 09:30:00,46.03,46.04,45.77,45.78,164000.0,37.3476,37.3557,37.1366,37.1447,164000.0
2013-08-09 09:35:00,45.79,45.82,45.76,45.81,106800.0,37.1528,37.1772,37.1285,37.1691,106800.0
2013-08-09 09:40:00,45.81,45.81,45.66,45.68,181400.0,37.1691,37.1691,37.0474,37.0636,181400.0
2013-08-09 09:45:00,45.69,45.74,45.64,45.64,192200.0,37.0717,37.1123,37.0311,37.0311,192200.0
2013-08-09 09:50:00,45.65,45.65,45.55,45.6,152100.0,37.0392,37.0392,36.9581,36.9987,152100.0
2013-08-09 09:55:00,45.6,45.75,45.57,45.71,83400.0,36.9987,37.1204,36.9743,37.0879,83400.0
2013-08-09 10:00:00,45.71,45.76,45.66,45.66,140600.0,37.0879,37.1285,37.0474,37.0474,140600.0
2013-08-09 10:05:00,45.66,45.74,45.62,45.74,155900.0,37.0474,37.1123,37.0149,37.1123,155900.0
2013-08-09 10:10:00,45.73,45.8,45.73,45.75,86400.0,37.1042,37.161,37.1042,37.1204,86400.0
2013-08-09 10:15:00,45.76,45.84,45.7,45.7,155000.0,37.1285,37.1934,37.0798,37.0798,155000.0
2013-08-09 10:20:00,45.7,45.7,45.55,45.61,134100.0,37.0798,37.0798,36.9581,37.0068,134100.0
2013-08-09 10:25:00,45.61,45.65,45.59,45.61,85800.0,37.0068,37.0392,36.9906,37.0068,85800.0
2013-08-09 10:30:00,45.61,45.61,45.55,45.55,57600.0,37.0068,37.0068,36.9581,36.9581,57600.0
2013-08-09 10:35:00,45.55,45.61,45.54,45.57,90900.0,36.9581,37.0068,36.95,36.9743,90900.0
2013-08-09 10:40:00,45.56,45.61,45.54,45.6,207800.0,36.9662,37.0068,36.95,36.9987,207800.0
2013-08-09 10:45:00,45.6,45.63,45.56,45.56,45500.0,36.9987,37.023,36.9662,36.9662,45500.0
2013-08-09 10:50:00,45.56,45.59,45.54,45.58,64500.0,36.9662,36.9906,36.95,36.9825,64500.0
2013-08-09 10:55:00,45.58,45.62,45.57,45.61,31800.0,36.9825,37.0149,36.9743,37.0068,31800.0
2013-08-09 11:00:00,45.6,45.6,45.54,45.58,67700.0,36.9987,36.9987,36.95,36.9825,67700.0
2013-08-09 11:05:00,45.57,45.68,45.57,45.68,206400.0,36.9743,37.0636,36.9743,37.0636,206400.0
2013-08-09 11:10:00,45.68,45.79,45.66,45.78,79200.0,37.0636,37.1528,37.0474,37.1447,79200.0
2013-08-09 11:15:00,45.77,45.78,45.7,45.74,54800.0,37.1366,37.1447,37.0798,37.1123,54800.0
2013-08-09 11:20:00,45.73,45.73,45.65,45.67,69900.0,37.1042,37.1042,37.0392,37.0555,69900.0
2013-08-09 11:25:00,45.66,45.66,45.57,45.64,84000.0,37.0474,37.0474,36.9743,37.0311,84000.0
2013-08-09 11:30:00,45.64,45.66,45.63,45.66,33100.0,37.0311,37.0474,37.023,37.0474,33100.0
2013-08-09 11:35:00,45.66,45.71,45.66,45.69,56700.0,37.0474,37.0879,37.0474,37.0717,56700.0
2013-08-09 11:40:00,45.68,45.7,45.66,45.69,27700.0,37.0636,37.0798,37.0474,37.0717,27700.0
2013-08-09 11:45:00,45.69,45.77,45.68,45.76,42100.0,37.0717,37.1366,37.0636,37.1285,42100.0
2013-08-09 11:50:00,45.76,45.88,45.75,45.88,76900.0,37.1285,37.2259,37.1204,37.2259,76900.0
2013-08-09 11:55:00,45.89,45.91,45.85,45.85,63500.0,37.234,37.2502,37.2015,37.2015,63500.0
2013-08-09 12:00:00,45.85,45.85,45.7,45.72,49600.0,37.2015,37.2015,37.0798,37.096,49600.0
2013-08-09 12:05:00,45.72,45.72,45.64,45.66,37200.0,37.096,37.096,37.0311,37.0474,37200.0
2013-08-09 12:10:00,45.67,45.74,45.66,45.73,43400.0,37.0555,37.1123,37.0474,37.1042,43400.0
2013-08-09 12:15:00,45.73,45.73,45.69,45.69,157400.0,37.1042,37.1042,37.0717,37.0717,157400.0
2013-08-09 12:20:00,45.69,45.71,45.64,45.65,34800.0,37.0717,37.0879,37.0311,37.0392,34800.0
2013-08-09 12:25:00,45.64,45.69,45.64,45.66,45500.0,37.0311,37.0717,37.0311,37.0474,45500.0
2013-08-09 12:30:00,45.67,45.7,45.64,45.68,96300.0,37.0555,37.0798,37.0311,37.0636,96300.0
2013-08-09 12:35:00,45.68,45.72,45.68,45.71,32600.0,37.0636,37.096,37.0636,37.0879,32600.0
2013-08-09 12:40:00,45.71,45.75,45.7,45.72,95900.0,37.0879,37.1204,37.0798,37.096,95900.0
2013-08-09 12:45:00,45.71,45.72,45.69,45.7,20300.0,37.0879,37.096,37.0717,37.0798,20300.0
2013-08-09 12:50:00,45.7,45.75,45.7,45.72,27700.0,37.0798,37.1204,37.0798,37.096,27700.0
2013-08-09 12:55:00,45.73,45.75,45.71,45.71,20600.0,37.1042,37.1204,37.0879,37.0879,20600.0
2013-08-09 13:00:00,45.7,45.75,45.7,45.74,76400.0,37.0798,37.1204,37.0798,37.1123,76400.0
2013-08-09 13:05:00,45.74,45.75,45.69,45.73,66400.0,37.1123,37.1204,37.0717,37.1042,66400.0
2013-08-09 13:10:00,45.73,45.76,45.71,45.71,48300.0,37.1042,37.1285,37.0879,37.0879,48300.0
2013-08-09 13:15:00,45.71,45.75,45.71,45.73,25200.0,37.0879,37.1204,37.0879,37.1042,25200.0
2013-08-09 13:20:00,45.73,45.79,45.73,45.75,56600.0,37.1042,37.1528,37.1042,37.1204,56600.0
2013-08-09 13:25:00,45.76,45.8,45.73,45.79,38000.0,37.1285,37.161,37.1042,37.1528,38000.0
2013-08-09 13:30:00,45.8,45.81,45.77,45.77,22700.0,37.161,37.1691,37.1366,37.1366,22700.0
2013-08-09 13:35:00,45.76,45.81,45.74,45.8,124500.0,37.1285,37.1691,37.1123,37.161,124500.0
2013-08-09 13:40:00,45.79,45.8,45.76,45.77,16400.0,37.1528,37.161,37.1285,37.1366,16400.0
2013-08-09 13:45:00,45.77,45.77,45.73,45.75,38800.0,37.1366,37.1366,37.1042,37.1204,38800.0
2013-08-09 13:50:00,45.75,45.79,45.73,45.78,64300.0,37.1204,37.1528,37.1042,37.1447,64300.0
2013-08-09 13:55:00,45.79,45.79,45.71,45.71,44900.0,37.1528,37.1528,37.0879,37.0879,44900.0
2013-08-09 14:00:00,45.71,45.79,45.7,45.78,57300.0,37.0879,37.1528,37.0798,37.1447,57300.0
2013-08-09 14:05:00,45.77,45.78,45.71,45.71,40700.0,37.1366,37.1447,37.0879,37.0879,40700.0
2013-08-09 14:10:00,45.71,45.74,45.7,45.7,46500.0,37.0879,37.1123,37.0798,37.0798,46500.0
2013-08-09 14:15:00,45.71,45.77,45.7,45.72,69900.0,37.0879,37.1366,37.0798,37.096,69900.0
2013-08-09 14:20:00,45.71,45.74,45.7,45.74,42300.0,37.0879,37.1123,37.0798,37.1123,42300.0
2013-08-09 14:25:00,45.75,45.78,45.74,45.75,35600.0,37.1204,37.1447,37.1123,37.1204,35600.0
2013-08-09 14:30:00,45.75,45.78,45.71,45.72,81700.0,37.1204,37.1447,37.0879,37.096,81700.0
2013-08-09 14:35:00,45.72,45.72,45.7,45.7,50600.0,37.096,37.096,37.0798,37.0798,50600.0
2013-08-09 14:40:00,45.7,45.72,45.66,45.66,75000.0,37.0798,37.096,37.0474,37.0474,75000.0
2013-08-09 14:45:00,45.66,45.69,45.61,45.69,172100.0,37.0474,37.0717,37.0068,37.0717,172100.0
2013-08-09 14:50:00,45.7,45.73,45.68,45.7,49800.0,37.0798,37.1042,37.0636,37.0798,49800.0
2013-08-09 14:55:00,45.69,45.75,45.66,45.73,32600.0,37.0717,37.1204,37.0474,37.1042,32600.0
2013-08-09 15:00:00,45.74,45.75,45.7,45.71,73500.0,37.1123,37.1204,37.0798,37.0879,73500.0
2013-08-09 15:05:00,45.72,45.72,45.68,45.68,48700.0,37.096,37.096,37.0636,37.0636,48700.0
2013-08-09 15:10:00,45.68,45.7,45.65,45.67,44100.0,37.0636,37.0798,37.0392,37.0555,44100.0
2013-08-09 15:15:00,45.67,45.68,45.66,45.66,17100.0,37.0555,37.0636,37.0474,37.0474,17100.0
2013-08-09 15:20:00,45.66,45.71,45.66,45.67,54400.0,37.0474,37.0879,37.0474,37.0555,54400.0
2013-08-09 15:25:00,45.68,45.69,45.64,45.64,93700.0,37.0636,37.0717,37.0311,37.0311,93700.0
2013-08-09 15:30:00,45.65,45.67,45.61,45.62,164500.0,37.0392,37.0555,37.0068,37.0149,164500.0
2013-08-09 15:35:00,45.61,45.66,45.61,45.63,72900.0,37.0068,37.0474,37.0068,37.023,72900.0
2013-08-09 15:40:00,45.63,45.68,45.63,45.68,160500.0,37.023,37.0636,37.023,37.0636,160500.0
2013-08-09 15:45:00,45.67,45.69,45.65,45.66,143800.0,37.0555,37.0717,37.0392,37.0474,143800.0
2013-08-09 15:50:00,45.67,45.67,45.64,45.65,89100.0,37.0555,37.0555,37.0311,37.0392,89100.0
2013-08-09 15:55:00,45.66,45.68,45.64,45.67,251200.0,37.0474,37.0636,37.0311,37.0555,251200.0
2013-08-12 09:30:00,45.59,45.82,45.59,45.77,254000.0,36.9906,37.1772,36.9906,37.1366,254000.0
2013-08-12 09:35:00,45.78,45.9,45.75,45.85,101000.0,37.1447,37.2421,37.1204,37.2015,101000.0
2013-08-12 09:40:00,45.85,46.09,45.82,46.09,150500.0,37.2015,37.3963,37.1772,37.3963,150500.0
2013-08-12 09:45:00,46.09,46.13,45.97,46.07,123300.0,37.3963,37.4287,37.2989,37.38,123300.0
2013-08-12 09:50:00,46.07,46.11,46.04,46.09,142900.0,37.38,37.4125,37.3557,37.3963,142900.0
2013-08-12 09:55:00,46.1,46.2,46.09,46.19,148700.0,37.4044,37.4855,37.3963,37.4774,148700.0
2013-08-12 10:00:00,46.2,46.25,46.18,46.21,148800.0,37.4855,37.5261,37.4693,37.4936,148800.0
2013-08-12 10:05:00,46.22,46.22,46.05,46.05,123500.0,37.5017,37.5017,37.3638,37.3638,123500.0
2013-08-12 10:10:00,46.04,46.08,46.01,46.01,85100.0,37.3557,37.3881,37.3313,37.3313,85100.0
2013-08-12 10:15:00,46.01,46.02,45.95,45.98,127400.0,37.3313,37.3395,37.2827,37.307,127400.0
2013-08-12 10:20:00,45.99,46.04,45.98,46.03,56500.0,37.3151,37.3557,37.307,37.3476,56500.0
2013-08-12 10:25:00,46.02,46.04,45.97,45.99,64300.0,37.3395,37.3557,37.2989,37.3151,64300.0
2013-08-12 10:30:00,46.0,46.01,45.98,46.0,74300.0,37.3232,37.3313,37.307,37.3232,74300.0
2013-08-12 10:35:00,46.0,46.01,45.97,45.99,134900.0,37.3232,37.3313,37.2989,37.3151,134900.0
2013-08-12 10:40:00,46.0,46.07,45.99,46.07,53800.0,37.3232,37.38,37.3151,37.38,53800.0
2013-08-12 10:45:00,46.07,46.09,46.01,46.01,32200.0,37.38,37.3963,37.3313,37.3313,32200.0
2013-08-12 10:50:00,46.0,46.02,45.99,46.0,30500.0,37.3232,37.3395,37.3151,37.3232,30500.0
2013-08-12 10:55:00,46.01,46.04,46.01,46.03,28000.0,37.3313,37.3557,37.3313,37.3476,28000.0
2013-08-12 11:00:00,46.02,46.05,46.01,46.03,24200.0,37.3395,37.3638,37.3313,37.3476,24200.0
2013-08-12 11:05:00,46.03,46.04,46.0,46.0,23700.0,37.3476,37.3557,37.3232,37.3232,23700.0
2013-08-12 11:10:00,46.0,46.02,45.99,46.01,30100.0,37.3232,37.3395,37.3151,37.3313,30100.0
2013-08-12 11:15:00,46.0,46.02,46.0,46.0,23500.0,37.3232,37.3395,37.3232,37.3232,23500.0
2013-08-12 11:20:00,46.0,46.03,45.99,46.0,42600.0,37.3232,37.3476,37.3151,37.3232,42600.0
2013-08-12 11:25:00,46.0,46.02,45.99,46.01,26500.0,37.3232,37.3395,37.3151,37.3313,26500.0
2013-08-12 11:30:00,46.01,46.03,46.0,46.01,20500.0,37.3313,37.3476,37.3232,37.3313,20500.0
2013-08-12 11:35:00,46.02,46.04,45.99,46.03,55400.0,37.3395,37.3557,37.3151,37.3476,55400.0
2013-08-12 11:40:00,46.02,46.03,45.99,46.0,29100.0,37.3395,37.3476,37.3151,37.3232,29100.0
2013-08-12 11:45:00,46.0,46.02,45.99,46.0,32600.0,37.3232,37.3395,37.3151,37.3232,32600.0
2013-08-12 11:50:00,46.0,46.02,45.99,46.0,28100.0,37.3232,37.3395,37.3151,37.3232,28100.0
2013-08-12 11:55:00,45.99,46.02,45.99,46.0,21000.0,37.3151,37.3395,37.3151,37.3232,21000.0
2013-08-12 12:00:00,46.0,46.01,45.91,45.93,44000.0,37.3232,37.3313,37.2502,37.2664,44000.0
2013-08-12 12:05:00,45.93,45.94,45.91,45.92,30600.0,37.2664,37.2745,37.2502,37.2583,30600.0
2013-08-12 12:10:00,45.92,45.96,45.91,45.95,33800.0,37.2583,37.2908,37.2502,37.2827,33800.0
2013-08-12 12:15:00,45.96,45.98,45.94,45.97,64200.0,37.2908,37.307,37.2745,37.2989,64200.0
2013-08-12 12:20:00,45.97,45.98,45.96,45.97,38600.0,37.2989,37.307,37.2908,37.2989,38600.0
2013-08-12 12:25:00,45.98,45.99,45.96,45.97,47200.0,37.307,37.3151,37.2908,37.2989,47200.0
2013-08-12 12:30:00,45.97,45.99,45.96,45.99,32900.0,37.2989,37.3151,37.2908,37.3151,32900.0
2013-08-12 12:35:00,45.99,46.0,45.96,46.0,20800.0,37.3151,37.3232,37.2908,37.3232,20800.0
2013-08-12 12:40:00,45.99,46.01,45.99,45.99,54100.0,37.3151,37.3313,37.3151,37.3151,54100.0
2013-08-12 12:45:00,45.99,46.01,45.99,45.99,25200.0,37.3151,37.3313,37.3151,37.3151,25200.0
2013-08-12 12:50:00,46.0,46.01,45.98,46.0,29200.0,37.3232,37.3313,37.307,37.3232,29200.0
2013-08-12 12:55:00,46.0,46.02,45.99,46.02,16400.0,37.3232,37.3395,37.3151,37.3395,16400.0
2013-08-12 13:00:00,46.01,46.02,45.97,45.97,21000.0,37.3313,37.3395,37.2989,37.2989,21000.0
2013-08-12 13:05:00,45.96,45.97,45.9,45.9,143800.0,37.2908,37.2989,37.2421,37.2421,143800.0
2013-08-12 13:10:00,45.9,45.91,45.85,45.85,22600.0,37.2421,37.2502,37.2015,37.2015,22600.0
2013-08-12 13:15:00,45.86,45.86,45.79,45.8,47200.0,37.2096,37.2096,37.1528,37.161,47200.0
2013-08-12 13:20:00,45.8,45.85,45.79,45.83,45700.0,37.161,37.2015,37.1528,37.1853,45700.0
2013-08-12 13:25:00,45.83,45.83,45.8,45.82,22200.0,37.1853,37.1853,37.161,37.1772,22200.0
2013-08-12 13:30:00,45.83,45.83,45.81,45.82,12800.0,37.1853,37.1853,37.1691,37.1772,12800.0
2013-08-12 13:35:00,45.81,45.85,45.81,45.81,22500.0,37.1691,37.2015,37.1691,37.1691,22500.0
2013-08-12 13:40:00,45.82,45.84,45.81,45.84,15200.0,37.1772,37.1934,37.1691,37.1934,15200.0
2013-08-12 13:45:00,45.83,45.84,45.77,45.78,62200.0,37.1853,37.1934,37.1366,37.1447,62200.0
2013-08-12 13:50:00,45.77,45.79,45.76,45.78,95200.0,37.1366,37.1528,37.1285,37.1447,95200.0
2013-08-12 13:55:00,45.78,45.8,45.76,45.8,164900.0,37.1447,37.161,37.1285,37.161,164900.0
2013-08-12 14:00:00,45.81,45.81,45.77,45.79,42100.0,37.1691,37.1691,37.1366,37.1528,42100.0
2013-08-12 14:05:00,45.78,45.79,45.77,45.79,25100.0,37.1447,37.1528,37.1366,37.1528,25100.0
2013-08-12 14:10:00,45.79,45.8,45.71,45.71,25600.0,37.1528,37.161,37.0879,37.0879,25600.0
2013-08-12 14:15:00,45.71,45.71,45.67,45.67,121100.0,37.0879,37.0879,37.0555,37.0555,121100.0
2013-08-12 14:20:00,45.68,45.69,45.66,45.68,43500.0,37.0636,37.0717,37.0474,37.0636,43500.0
2013-08-12 14:25:00,45.68,45.68,45.62,45.63,83400.0,37.0636,37.0636,37.0149,37.023,83400.0
2013-08-12 14:30:00,45.63,45.65,45.6,45.62,54600.0,37.023,37.0392,36.9987,37.0149,54600.0
2013-08-12 14:35:00,45.63,45.63,45.59,45.63,76600.0,37.023,37.023,36.9906,37.023,76600.0
2013-08-12 14:40:00,45.64,45.65,45.62,45.62,58500.0,37.0311,37.0392,37.0149,37.0149,58500.0
2013-08-12 14:45:00,45.62,45.66,45.61,45.65,43000.0,37.0149,37.0474,37.0068,37.0392,43000.0
2013-08-12 14:50:00,45.66,45.66,45.6,45.63,35800.0,37.0474,37.0474,36.9987,37.023,35800.0
2013-08-12 14:55:00,45.63,45.65,45.63,45.65,50500.0,37.023,37.0392,37.023,37.0392,50500.0
2013-08-12 15:00:00,45.65,45.71,45.65,45.71,56400.0,37.0392,37.0879,37.0392,37.0879,56400.0
2013-08-12 15:05:00,45.71,45.73,45.69,45.72,45300.0,37.0879,37.1042,37.0717,37.096,45300.0
2013-08-12 15:10:00,45.72,45.8,45.72,45.8,69700.0,37.096,37.161,37.096,37.161,69700.0
2013-08-12 15:15:00,45.79,45.8,45.75,45.76,34800.0,37.1528,37.161,37.1204,37.1285,34800.0
2013-08-12 15:20:00,45.77,45.78,45.75,45.78,96600.0,37.1366,37.1447,37.1204,37.1447,96600.0
2013-08-12 15:25:00,45.78,45.78,45.76,45.77,24000.0,37.1447,37.1447,37.1285,37.1366,24000.0
2013-08-12 15:30:00,45.77,45.81,45.77,45.79,70800.0,37.1366,37.1691,37.1366,37.1528,70800.0
2013-08-12 15:35:00,45.78,45.84,45.78,45.82,44900.0,37.1447,37.1934,37.1447,37.1772,44900.0
2013-08-12 15:40:00,45.83,45.84,45.8,45.8,59900.0,37.1853,37.1934,37.161,37.161,59900.0
2013-08-12 15:45:00,45.8,45.83,45.79,45.8,49900.0,37.161,37.1853,37.1528,37.161,49900.0
2013-08-12 15:50:00,45.8,45.83,45.77,45.81,101700.0,37.161,37.1853,37.1366,37.1691,101700.0
2013-08-12 15:55:00,45.8,45.83,45.78,45.81,171600.0,37.161,37.1853,37.1447,37.1691,171600.0
2013-08-13 09:30:00,45.78,45.86,45.66,45.85,103600.0,37.1447,37.2096,37.0474,37.2015,103600.0
2013-08-13 09:35:00,45.85,45.95,45.78,45.78,41400.0,37.2015,37.2827,37.1447,37.1447,41400.0
2013-08-13 09:40:00,45.78,45.84,45.74,45.82,39700.0,37.1447,37.1934,37.1123,37.1772,39700.0
2013-08-13 09:45:00,45.83,45.87,45.76,45.77,120600.0,37.1853,37.2178,37.1285,37.1366,120600.0
2013-08-13 09:50:00,45.76,45.8,45.76,45.79,55500.0,37.1285,37.161,37.1285,37.1528,55500.0
2013-08-13 09:55:00,45.79,45.83,45.77,45.79,70400.0,37.1528,37.1853,37.1366,37.1528,70400.0
2013-08-13 10:00:00,45.78,45.83,45.67,45.67,62000.0,37.1447,37.1853,37.0555,37.0555,62000.0
2013-08-13 10:05:00,45.67,45.68,45.55,45.56,77400.0,37.0555,37.0636,36.9581,36.9662,77400.0
2013-08-13 10:10:00,45.56,45.56,45.41,45.42,125200.0,36.9662,36.9662,36.8445,36.8526,125200.0
2013-08-13 10:15:00,45.42,45.43,45.36,45.39,100000.0,36.8526,36.8607,36.8039,36.8283,100000.0
2013-08-13 10:20:00,45.39,45.47,45.36,45.46,69100.0,36.8283,36.8932,36.8039,36.8851,69100.0
2013-08-13 10:25:00,45.45,45.5,45.44,45.48,54000.0,36.877,36.9175,36.8689,36.9013,54000.0
2013-08-13 10:30:00,45.48,45.51,45.41,45.5,53700.0,36.9013,36.9257,36.8445,36.9175,53700.0
2013-08-13 10:35:00,45.51,45.57,45.5,45.52,59100.0,36.9257,36.9743,36.9175,36.9338,59100.0
2013-08-13 10:40:00,45.53,45.58,45.53,45.53,106100.0,36.9419,36.9825,36.9419,36.9419,106100.0
2013-08-13 10:45:00,45.54,45.54,45.44,45.46,81500.0,36.95,36.95,36.8689,36.8851,81500.0
2013-08-13 10:50:00,45.46,45.5,45.46,45.47,109200.0,36.8851,36.9175,36.8851,36.8932,109200.0
2013-08-13 10:55:00,45.47,45.49,45.44,45.49,42600.0,36.8932,36.9094,36.8689,36.9094,42600.0
2013-08-13 11:00:00,45.5,45.55,45.49,45.54,55700.0,36.9175,36.9581,36.9094,36.95,55700.0
2013-08-13 11:05:00,45.54,45.56,45.5,45.53,53300.0,36.95,36.9662,36.9175,36.9419,53300.0
2013-08-13 11:10:00,45.54,45.54,45.47,45.5,98600.0,36.95,36.95,36.8932,36.9175,98600.0
2013-08-13 11:15:00,45.49,45.53,45.45,45.53,39800.0,36.9094,36.9419,36.877,36.9419,39800.0
2013-08-13 11:20:00,45.53,45.6,45.52,45.57,51600.0,36.9419,36.9987,36.9338,36.9743,51600.0
2013-08-13 11:25:00,45.57,45.58,45.54,45.55,31300.0,36.9743,36.9825,36.95,36.9581,31300.0
2013-08-13 11:30:00,45.56,45.66,45.55,45.66,53600.0,36.9662,37.0474,36.9581,37.0474,53600.0
2013-08-13 11:35:00,45.65,45.66,45.6,45.61,42800.0,37.0392,37.0474,36.9987,37.0068,42800.0
2013-08-13 11:40:00,45.61,45.64,45.55,45.55,73000.0,37.0068,37.0311,36.9581,36.9581,73000.0
2013-08-13 11:45:00,45.55,45.57,45.52,45.56,73600.0,36.9581,36.9743,36.9338,36.9662,73600.0
2013-08-13 11:50:00,45.57,45.59,45.52,45.53,109000.0,36.9743,36.9906,36.9338,36.9419,109000.0
2013-08-13 11:55:00,45.53,45.55,45.52,45.52,43200.0,36.9419,36.9581,36.9338,36.9338,43200.0
2013-08-13 12:00:00,45.52,45.56,45.51,45.55,44000.0,36.9338,36.9662,36.9257,36.9581,44000.0
2013-08-13 12:05:00,45.55,45.65,45.55,45.65,99200.0,36.9581,37.0392,36.9581,37.0392,99200.0
2013-08-13 12:10:00,45.65,45.68,45.63,45.66,57200.0,37.0392,37.0636,37.023,37.0474,57200.0
2013-08-13 12:15:00,45.67,45.69,45.63,45.68,62300.0,37.0555,37.0717,37.023,37.0636,62300.0
2013-08-13 12:20:00,45.68,45.73,45.68,45.7,50200.0,37.0636,37.1042,37.0636,37.0798,50200.0
2013-08-13 12:25:00,45.7,45.75,45.7,45.7,49400.0,37.0798,37.1204,37.0798,37.0798,49400.0
2013-08-13 12:30:00,45.71,45.77,45.71,45.75,75500.0,37.0879,37.1366,37.0879,37.1204,75500.0
2013-08-13 12:35:00,45.76,45.82,45.76,45.79,72000.0,37.1285,37.1772,37.1285,37.1528,72000.0
2013-08-13 12:40:00,45.79,45.84,45.79,45.82,40800.0,37.1528,37.1934,37.1528,37.1772,40800.0
2013-08-13 12:45:00,45.83,45.86,45.83,45.86,37300.0,37.1853,37.2096,37.1853,37.2096,37300.0
2013-08-13 12:50:00,45.87,45.9,45.86,45.89,49300.0,37.2178,37.2421,37.2096,37.234,49300.0
2013-08-13 12:55:00,45.89,45.91,45.89,45.91,33700.0,37.234,37.2502,37.234,37.2502,33700.0
2013-08-13 13:00:00,45.91,45.94,45.89,45.94,34100.0,37.2502,37.2745,37.234,37.2745,34100.0
2013-08-13 13:05:00,45.93,45.94,45.92,45.93,36700.0,37.2664,37.2745,37.2583,37.2664,36700.0
2013-08-13 13:10:00,45.94,46.03,45.92,46.0,73400.0,37.2745,37.3476,37.2583,37.3232,73400.0
2013-08-13 13:15:00,46.0,46.03,45.98,46.02,42600.0,37.3232,37.3476,37.307,37.3395,42600.0
2013-08-13 13:20:00,46.03,46.06,46.01,46.01,24400.0,37.3476,37.3719,37.3313,37.3313,24400.0
2013-08-13 13:25:00,46.01,46.07,45.99,46.05,35400.0,37.3313,37.38,37.3151,37.3638,35400.0
2013-08-13 13:30:00,46.05,46.05,46.0,46.02,26900.0,37.3638,37.3638,37.3232,37.3395,26900.0
2013-08-13 13:35:00,46.02,46.02,45.99,46.01,33600.0,37.3395,37.3395,37.3151,37.3313,33600.0
2013-08-13 13:40:00,46.01,46.02,45.98,46.01,26000.0,37.3313,37.3395,37.307,37.3313,26000.0
2013-08-13 13:45:00,46.02,46.07,46.01,46.07,32800.0,37.3395,37.38,37.3313,37.38,32800.0
2013-08-13 13:50:00,46.07,46.08,46.02,46.05,43600.0,37.38,37.3881,37.3395,37.3638,43600.0
2013-08-13 13:55:00,46.05,46.08,46.04,46.05,44200.0,37.3638,37.3881,37.3557,37.3638,44200.0
2013-08-13 14:00:00,46.05,46.11,46.05,46.11,35100.0,37.3638,37.4125,37.3638,37.4125,35100.0
2013-08-13 14:05:00,46.1,46.14,46.09,46.12,39900.0,37.4044,37.4368,37.3963,37.4206,39900.0
2013-08-13 14:10:00,46.11,46.13,46.09,46.11,31700.0,37.4125,37.4287,37.3963,37.4125,31700.0
2013-08-13 14:15:00,46.12,46.15,46.06,46.06,58100.0,37.4206,37.4449,37.3719,37.3719,58100.0
2013-08-13 14:20:00,46.06,46.06,46.0,46.01,83500.0,37.3719,37.3719,37.3232,37.3313,83500.0
2013-08-13 14:25:00,46.01,46.02,45.99,46.0,48200.0,37.3313,37.3395,37.3151,37.3232,48200.0
2013-08-13 14:30:00,46.0,46.01,45.96,45.99,102300.0,37.3232,37.3313,37.2908,37.3151,102300.0
2013-08-13 14:35:00,45.99,46.02,45.96,46.01,81900.0,37.3151,37.3395,37.2908,37.3313,81900.0
2013-08-13 14:40:00,46.01,46.08,46.0,46.07,55000.0,37.3313,37.3881,37.3232,37.38,55000.0
2013-08-13 14:45:00,46.07,46.09,46.05,46.07,52300.0,37.38,37.3963,37.3638,37.38,52300.0
2013-08-13 14:50:00,46.08,46.12,46.07,46.12,34200.0,37.3881,37.4206,37.38,37.4206,34200.0
2013-08-13 14:55:00,46.11,46.2,46.1,46.16,65000.0,37.4125,37.4855,37.4044,37.453,65000.0
2013-08-13 15:00:00,46.16,46.18,46.15,46.15,56900.0,37.453,37.4693,37.4449,37.4449,56900.0
2013-08-13 15:05:00,46.15,46.15,46.1,46.12,134500.0,37.4449,37.4449,37.4044,37.4206,134500.0
2013-08-13 15:10:00,46.12,46.15,46.11,46.12,61800.0,37.4206,37.4449,37.4125,37.4206,61800.0
2013-08-13 15:15:00,46.11,46.17,46.11,46.17,94800.0,37.4125,37.4612,37.4125,37.4612,94800.0
2013-08-13 15:20:00,46.17,46.23,46.16,46.21,58800.0,37.4612,37.5098,37.453,37.4936,58800.0
2013-08-13 15:25:00,46.21,46.22,46.19,46.21,47700.0,37.4936,37.5017,37.4774,37.4936,47700.0
2013-08-13 15:30:00,46.2,46.22,46.18,46.18,66700.0,37.4855,37.5017,37.4693,37.4693,66700.0
2013-08-13 15:35:00,46.19,46.2,46.13,46.14,99900.0,37.4774,37.4855,37.4287,37.4368,99900.0
2013-08-13 15:40:00,46.14,46.17,46.13,46.13,183700.0,37.4368,37.4612,37.4287,37.4287,183700.0
2013-08-13 15:45:00,46.13,46.13,46.08,46.09,109900.0,37.4287,37.4287,37.3881,37.3963,109900.0
2013-08-13 15:50:00,46.09,46.12,46.08,46.12,153000.0,37.3963,37.4206,37.3881,37.4206,153000.0
2013-08-13 15:55:00,46.12,46.16,46.1,46.13,319900.0,37.4206,37.453,37.4044,37.4287,319900.0
2013-08-14 09:30:00,46.11,46.15,45.96,46.0,117000.0,37.4125,37.4449,37.2908,37.3232,117000.0
2013-08-14 09:35:00,46.0,46.01,45.89,45.94,211400.0,37.3232,37.3313,37.234,37.2745,211400.0
2013-08-14 09:40:00,45.95,46.0,45.82,45.99,148800.0,37.2827,37.3232,37.1772,37.3151,148800.0
2013-08-14 09:45:00,45.98,46.04,45.93,45.99,97200.0,37.307,37.3557,37.2664,37.3151,97200.0
2013-08-14 09:50:00,45.99,46.02,45.93,45.93,98700.0,37.3151,37.3395,37.2664,37.2664,98700.0
2013-08-14 09:55:00,45.95,45.98,45.92,45.96,222200.0,37.2827,37.307,37.2583,37.2908,222200.0
2013-08-14 10:00:00,45.97,46.01,45.95,45.96,65300.0,37.2989,37.3313,37.2827,37.2908,65300.0
2013-08-14 10:05:00,45.95,46.05,45.94,46.0,111900.0,37.2827,37.3638,37.2745,37.3232,111900.0
2013-08-14 10:10:00,46.01,46.04,45.94,46.04,238500.0,37.3313,37.3557,37.2745,37.3557,238500.0
2013-08-14 10:15:00,46.04,46.09,45.99,46.07,198600.0,37.3557,37.3963,37.3151,37.38,198600.0
2013-08-14 10:20:00,46.07,46.1,46.04,46.06,111400.0,37.38,37.4044,37.3557,37.3719,111400.0
2013-08-14 10:25:00,46.07,46.09,46.0,46.01,81000.0,37.38,37.3963,37.3232,37.3313,81000.0
2013-08-14 10:30:00,46.02,46.05,45.98,45.99,59000.0,37.3395,37.3638,37.307,37.3151,59000.0
2013-08-14 10:35:00,45.98,46.0,45.94,45.98,151100.0,37.307,37.3232,37.2745,37.307,151100.0
2013-08-14 10:40:00,45.99,45.99,45.87,45.91,100300.0,37.3151,37.3151,37.2178,37.2502,100300.0
2013-08-14 10:45:00,45.91,45.91,45.79,45.86,137100.0,37.2502,37.2502,37.1528,37.2096,137100.0
2013-08-14 10:50:00,45.86,45.86,45.76,45.77,97100.0,37.2096,37.2096,37.1285,37.1366,97100.0
2013-08-14 10:55:00,45.76,45.8,45.73,45.74,108200.0,37.1285,37.161,37.1042,37.1123,108200.0
2013-08-14 11:00:00,45.74,45.74,45.64,45.68,68500.0,37.1123,37.1123,37.0311,37.0636,68500.0
2013-08-14 11:05:00,45.68,45.72,45.64,45.67,37100.0,37.0636,37.096,37.0311,37.0555,37100.0
2013-08-14 11:10:00,45.66,45.71,45.61,45.64,48600.0,37.0474,37.0879,37.0068,37.0311,48600.0
2013-08-14 11:15:00,45.63,45.64,45.57,45.64,122100.0,37.023,37.0311,36.9743,37.0311,122100.0
2013-08-14 11:20:00,45.63,45.65,45.6,45.62,52200.0,37.023,37.0392,36.9987,37.0149,52200.0
2013-08-14 11:25:00,45.62,45.66,45.6,45.64,40700.0,37.0149,37.0474,36.9987,37.0311,40700.0
2013-08-14 11:30:00,45.64,45.72,45.64,45.71,41700.0,37.0311,37.096,37.0311,37.0879,41700.0
2013-08-14 11:35:00,45.71,45.73,45.63,45.66,54400.0,37.0879,37.1042,37.023,37.0474,54400.0
2013-08-14 11:40:00,45.66,45.68,45.61,45.61,25300.0,37.0474,37.0636,37.0068,37.0068,25300.0
2013-08-14 11:45:00,45.62,45.62,45.55,45.55,109500.0,37.0149,37.0149,36.9581,36.9581,109500.0
2013-08-14 11:50:00,45.55,45.56,45.46,45.47,75400.0,36.9581,36.9662,36.8851,36.8932,75400.0
2013-08-14 11:55:00,45.48,45.51,45.45,45.5,120100.0,36.9013,36.9257,36.877,36.9175,120100.0
2013-08-14 12:00:00,45.5,45.5,45.42,45.45,147300.0,36.9175,36.9175,36.8526,36.877,147300.0
2013-08-14 12:05:00,45.45,45.46,45.38,45.38,53600.0,36.877,36.8851,36.8202,36.8202,53600.0
2013-08-14 12:10:00,45.39,45.43,45.38,45.4,113600.0,36.8283,36.8607,36.8202,36.8364,113600.0
2013-08-14 12:15:00,45.4,45.44,45.39,45.41,317400.0,36.8364,36.8689,36.8283,36.8445,317400.0
2013-08-14 12:20:00,45.4,45.47,45.38,45.46,203200.0,36.8364,36.8932,36.8202,36.8851,203200.0
2013-08-14 12:25:00,45.46,45.51,45.46,45.51,309000.0,36.8851,36.9257,36.8851,36.9257,309000.0
2013-08-14 12:30:00,45.51,45.51,45.45,45.47,79200.0,36.9257,36.9257,36.877,36.8932,79200.0
2013-08-14 12:35:00,45.47,45.47,45.45,45.46,60900.0,36.8932,36.8932,36.877,36.8851,60900.0
2013-08-14 12:40:00,45.46,45.49,45.46,45.47,32300.0,36.8851,36.9094,36.8851,36.8932,32300.0
2013-08-14 12:45:00,45.46,45.47,45.43,45.43,80400.0,36.8851,36.8932,36.8607,36.8607,80400.0
2013-08-14 12:50:00,45.43,45.44,45.39,45.4,21100.0,36.8607,36.8689,36.8283,36.8364,21100.0
2013-08-14 12:55:00,45.4,45.4,45.36,45.38,31900.0,36.8364,36.8364,36.8039,36.8202,31900.0
2013-08-14 13:00:00,45.37,45.41,45.36,45.4,97800.0,36.8121,36.8445,36.8039,36.8364,97800.0
2013-08-14 13:05:00,45.4,45.43,45.4,45.42,30700.0,36.8364,36.8607,36.8364,36.8526,30700.0
2013-08-14 13:10:00,45.43,45.44,45.4,45.4,64700.0,36.8607,36.8689,36.8364,36.8364,64700.0
2013-08-14 13:15:00,45.4,45.41,45.37,45.4,200300.0,36.8364,36.8445,36.8121,36.8364,200300.0
2013-08-14 13:20:00,45.41,45.44,45.4,45.4,30000.0,36.8445,36.8689,36.8364,36.8364,30000.0
2013-08-14 13:25:00,45.4,45.44,45.4,45.41,22100.0,36.8364,36.8689,36.8364,36.8445,22100.0
2013-08-14 13:30:00,45.41,45.41,45.29,45.3,84200.0,36.8445,36.8445,36.7472,36.7553,84200.0
2013-08-14 13:35:00,45.3,45.34,45.29,45.3,62200.0,36.7553,36.7877,36.7472,36.7553,62200.0
2013-08-14 13:40:00,45.3,45.33,45.28,45.28,31800.0,36.7553,36.7796,36.739,36.739,31800.0
2013-08-14 13:45:00,45.27,45.33,45.26,45.32,51300.0,36.7309,36.7796,36.7228,36.7715,51300.0
2013-08-14 13:50:00,45.32,45.36,45.32,45.33,38300.0,36.7715,36.8039,36.7715,36.7796,38300.0
2013-08-14 13:55:00,45.33,45.36,45.32,45.36,52900.0,36.7796,36.8039,36.7715,36.8039,52900.0
2013-08-14 14:00:00,45.36,45.4,45.36,45.37,24900.0,36.8039,36.8364,36.8039,36.8121,24900.0
2013-08-14 14:05:00,45.37,45.39,45.35,45.39,42500.0,36.8121,36.8283,36.7958,36.8283,42500.0
2013-08-14 14:10:00,45.39,45.39,45.33,45.35,44800.0,36.8283,36.8283,36.7796,36.7958,44800.0
2013-08-14 14:15:00,45.35,45.37,45.32,45.33,133200.0,36.7958,36.8121,36.7715,36.7796,133200.0
2013-08-14 14:20:00,45.32,45.35,45.31,45.33,65200.0,36.7715,36.7958,36.7634,36.7796,65200.0
2013-08-14 14:25:00,45.32,45.33,45.29,45.29,52600.0,36.7715,36.7796,36.7472,36.7472,52600.0
2013-08-14 14:30:00,45.29,45.31,45.28,45.28,72300.0,36.7472,36.7634,36.739,36.739,72300.0
2013-08-14 14:35:00,45.28,45.31,45.24,45.3,102400.0,36.739,36.7634,36.7066,36.7553,102400.0
2013-08-14 14:40:00,45.3,45.3,45.26,45.27,43600.0,36.7553,36.7553,36.7228,36.7309,43600.0
2013-08-14 14:45:00,45.26,45.27,45.23,45.24,81000.0,36.7228,36.7309,36.6985,36.7066,81000.0
2013-08-14 14:50:00,45.24,45.24,45.18,45.18,81400.0,36.7066,36.7066,36.6579,36.6579,81400.0
2013-08-14 14:55:00,45.19,45.23,45.18,45.23,48000.0,36.666,36.6985,36.6579,36.6985,48000.0
2013-08-14 15:00:00,45.23,45.24,45.16,45.21,144200.0,36.6985,36.7066,36.6417,36.6822,144200.0
2013-08-14 15:05:00,45.21,45.23,45.21,45.21,68900.0,36.6822,36.6985,36.6822,36.6822,68900.0
2013-08-14 15:10:00,45.22,45.22,45.21,45.21,105100.0,36.6904,36.6904,36.6822,36.6822,105100.0
2013-08-14 15:15:00,45.21,45.23,45.18,45.21,181000.0,36.6822,36.6985,36.6579,36.6822,181000.0
2013-08-14 15:20:00,45.2,45.23,45.14,45.16,223200.0,36.6741,36.6985,36.6254,36.6417,223200.0
2013-08-14 15:25:00,45.16,45.18,45.15,45.16,141900.0,36.6417,36.6579,36.6336,36.6417,141900.0
2013-08-14 15:30:00,45.15,45.18,45.08,45.09,187600.0,36.6336,36.6579,36.5768,36.5849,187600.0
2013-08-14 15:35:00,45.09,45.11,45.04,45.04,170900.0,36.5849,36.6011,36.5443,36.5443,170900.0
2013-08-14 15:40:00,45.04,45.05,44.96,44.97,225700.0,36.5443,36.5524,36.4794,36.4875,225700.0
2013-08-14 15:45:00,44.98,45.02,44.97,44.98,376700.0,36.4956,36.5281,36.4875,36.4956,376700.0
2013-08-14 15:50:00,44.99,45.02,44.98,45.02,188400.0,36.5037,36.5281,36.4956,36.5281,188400.0
2013-08-14 15:55:00,45.02,45.03,44.99,45.0,381200.0,36.5281,36.5362,36.5037,36.5119,381200.0
2013-08-15 09:30:00,44.46,44.56,44.33,44.4,259600.0,36.0737,36.1549,35.9682,36.025,259600.0
2013-08-15 09:35:00,44.41,44.41,44.06,44.09,218200.0,36.0331,36.0331,35.7492,35.7735,218200.0
2013-08-15 09:40:00,44.1,44.18,43.77,43.9,473200.0,35.7816,35.8465,35.5139,35.6193,473200.0
2013-08-15 09:45:00,43.91,43.98,43.84,43.86,215500.0,35.6275,35.6843,35.5707,35.5869,215500.0
2013-08-15 09:50:00,43.85,43.94,43.79,43.87,220500.0,35.5788,35.6518,35.5301,35.595,220500.0
2013-08-15 09:55:00,43.88,44.0,43.86,43.93,206300.0,35.6031,35.7005,35.5869,35.6437,206300.0
2013-08-15 10:00:00,43.94,44.08,43.88,44.07,240800.0,35.6518,35.7654,35.6031,35.7573,240800.0
2013-08-15 10:05:00,44.06,44.07,43.83,43.87,261700.0,35.7492,35.7573,35.5625,35.595,261700.0
2013-08-15 10:10:00,43.88,43.9,43.76,43.82,97500.0,35.6031,35.6193,35.5058,35.5544,97500.0
2013-08-15 10:15:00,43.82,43.9,43.82,43.9,110000.0,35.5544,35.6193,35.5544,35.6193,110000.0
2013-08-15 10:20:00,43.9,44.02,43.9,44.01,105200.0,35.6193,35.7167,35.6193,35.7086,105200.0
2013-08-15 10:25:00,44.02,44.15,43.98,44.06,375300.0,35.7167,35.8222,35.6843,35.7492,375300.0
2013-08-15 10:30:00,44.06,44.08,44.0,44.03,92800.0,35.7492,35.7654,35.7005,35.7248,92800.0
2013-08-15 10:35:00,44.04,44.12,44.03,44.1,112800.0,35.7329,35.7978,35.7248,35.7816,112800.0
2013-08-15 10:40:00,44.11,44.12,44.03,44.07,97500.0,35.7897,35.7978,35.7248,35.7573,97500.0
2013-08-15 10:45:00,44.08,44.09,44.0,44.04,64400.0,35.7654,35.7735,35.7005,35.7329,64400.0
2013-08-15 10:50:00,44.05,44.05,43.95,44.01,94200.0,35.741,35.741,35.6599,35.7086,94200.0
2013-08-15 10:55:00,44.01,44.04,43.98,44.04,47600.0,35.7086,35.7329,35.6843,35.7329,47600.0
2013-08-15 11:00:00,44.05,44.06,43.99,43.99,82900.0,35.741,35.7492,35.6924,35.6924,82900.0
2013-08-15 11:05:00,44.0,44.0,43.88,43.97,126500.0,35.7005,35.7005,35.6031,35.6761,126500.0
2013-08-15 11:10:00,43.95,44.09,43.95,44.0,141700.0,35.6599,35.7735,35.6599,35.7005,141700.0
2013-08-15 11:15:00,44.01,44.07,44.0,44.03,91000.0,35.7086,35.7573,35.7005,35.7248,91000.0
2013-08-15 11:20:00,44.03,44.11,44.01,44.11,70200.0,35.7248,35.7897,35.7086,35.7897,70200.0
2013-08-15 11:25:00,44.11,44.12,44.09,44.12,69800.0,35.7897,35.7978,35.7735,35.7978,69800.0
2013-08-15 11:30:00,44.12,44.12,44.04,44.05,96400.0,35.7978,35.7978,35.7329,35.741,96400.0
2013-08-15 11:35:00,44.05,44.15,44.05,44.14,48200.0,35.741,35.8222,35.741,35.8141,48200.0
2013-08-15 11:40:00,44.15,44.23,44.11,44.19,196400.0,35.8222,35.8871,35.7897,35.8546,196400.0
2013-08-15 11:45:00,44.18,44.2,44.15,44.17,220400.0,35.8465,35.8628,35.8222,35.8384,220400.0
2013-08-15 11:50:00,44.16,44.17,44.09,44.1,67800.0,35.8303,35.8384,35.7735,35.7816,67800.0
2013-08-15 11:55:00,44.1,44.13,44.09,44.1,84800.0,35.7816,35.806,35.7735,35.7816,84800.0
2013-08-15 12:00:00,44.1,44.11,44.04,44.07,44600.0,35.7816,35.7897,35.7329,35.7573,44600.0
2013-08-15 12:05:00,44.08,44.13,44.06,44.13,36400.0,35.7654,35.806,35.7492,35.806,36400.0
2013-08-15 12:10:00,44.13,44.14,44.12,44.14,21200.0,35.806,35.8141,35.7978,35.8141,21200.0
2013-08-15 12:15:00,44.13,44.15,44.11,44.15,40000.0,35.806,35.8222,35.7897,35.8222,40000.0
2013-08-15 12:20:00,44.15,44.21,44.15,44.16,44400.0,35.8222,35.8709,35.8222,35.8303,44400.0
2013-08-15 12:25:00,44.16,44.16,44.1,44.12,65600.0,35.8303,35.8303,35.7816,35.7978,65600.0
2013-08-15 12:30:00,44.13,44.21,44.13,44.14,78400.0,35.806,35.8709,35.806,35.8141,78400.0
2013-08-15 12:35:00,44.14,44.15,44.09,44.12,87900.0,35.8141,35.8222,35.7735,35.7978,87900.0
2013-08-15 12:40:00,44.12,44.15,44.09,44.14,30700.0,35.7978,35.8222,35.7735,35.8141,30700.0
2013-08-15 12:45:00,44.13,44.13,44.08,44.08,33000.0,35.806,35.806,35.7654,35.7654,33000.0
2013-08-15 12:50:00,44.08,44.09,44.07,44.07,34100.0,35.7654,35.7735,35.7573,35.7573,34100.0
2013-08-15 12:55:00,44.07,44.07,44.03,44.04,71700.0,35.7573,35.7573,35.7248,35.7329,71700.0
2013-08-15 13:00:00,44.05,44.05,44.0,44.0,60200.0,35.741,35.741,35.7005,35.7005,60200.0
2013-08-15 13:05:00,44.0,44.0,43.97,43.98,61800.0,35.7005,35.7005,35.6761,35.6843,61800.0
2013-08-15 13:10:00,43.98,43.98,43.85,43.89,73500.0,35.6843,35.6843,35.5788,35.6112,73500.0
2013-08-15 13:15:00,43.9,43.9,43.83,43.85,58300.0,35.6193,35.6193,35.5625,35.5788,58300.0
2013-08-15 13:20:00,43.85,43.89,43.82,43.83,45300.0,35.5788,35.6112,35.5544,35.5625,45300.0
2013-08-15 13:25:00,43.83,43.85,43.81,43.81,38300.0,35.5625,35.5788,35.5463,35.5463,38300.0
2013-08-15 13:30:00,43.82,43.86,43.82,43.86,65400.0,35.5544,35.5869,35.5544,35.5869,65400.0
2013-08-15 13:35:00,43.86,43.91,43.86,43.9,56400.0,35.5869,35.6275,35.5869,35.6193,56400.0
2013-08-15 13:40:00,43.91,43.92,43.9,43.91,29500.0,35.6275,35.6356,35.6193,35.6275,29500.0
2013-08-15 13:45:00,43.91,43.91,43.87,43.87,61100.0,35.6275,35.6275,35.595,35.595,61100.0
2013-08-15 13:50:00,43.87,43.88,43.84,43.85,45500.0,35.595,35.6031,35.5707,35.5788,45500.0
2013-08-15 13:55:00,43.85,43.89,43.85,43.86,51100.0,35.5788,35.6112,35.5788,35.5869,51100.0
2013-08-15 14:00:00,43.86,43.88,43.83,43.84,78000.0,35.5869,35.6031,35.5625,35.5707,78000.0
2013-08-15 14:05:00,43.85,43.86,43.79,43.81,63500.0,35.5788,35.5869,35.5301,35.5463,63500.0
2013-08-15 14:10:00,43.81,43.85,43.77,43.8,94400.0,35.5463,35.5788,35.5139,35.5382,94400.0
2013-08-15 14:15:00,43.81,43.81,43.78,43.81,94400.0,35.5463,35.5463,35.522,35.5463,94400.0
2013-08-15 14:20:00,43.8,43.84,43.78,43.81,75000.0,35.5382,35.5707,35.522,35.5463,75000.0
2013-08-15 14:25:00,43.81,43.89,43.8,43.89,127200.0,35.5463,35.6112,35.5382,35.6112,127200.0
2013-08-15 14:30:00,43.89,43.94,43.87,43.92,82400.0,35.6112,35.6518,35.595,35.6356,82400.0
2013-08-15 14:35:00,43.93,44.0,43.93,43.99,66200.0,35.6437,35.7005,35.6437,35.6924,66200.0
2013-08-15 14:40:00,43.99,44.02,43.97,44.01,52500.0,35.6924,35.7167,35.6761,35.7086,52500.0
2013-08-15 14:45:00,44.01,44.03,43.95,43.96,53500.0,35.7086,35.7248,35.6599,35.668,53500.0
2013-08-15 14:50:00,43.95,44.01,43.91,44.0,63700.0,35.6599,35.7086,35.6275,35.7005,63700.0
2013-08-15 14:55:00,44.0,44.03,43.96,44.0,42600.0,35.7005,35.7248,35.668,35.7005,42600.0
2013-08-15 15:00:00,44.0,44.01,43.97,43.97,57300.0,35.7005,35.7086,35.6761,35.6761,57300.0
2013-08-15 15:05:00,43.98,44.04,43.97,44.01,58400.0,35.6843,35.7329,35.6761,35.7086,58400.0
2013-08-15 15:10:00,44.0,44.0,43.94,43.95,76600.0,35.7005,35.7005,35.6518,35.6599,76600.0
2013-08-15 15:15:00,43.94,43.97,43.91,43.93,79300.0,35.6518,35.6761,35.6275,35.6437,79300.0
2013-08-15 15:20:00,43.93,43.94,43.9,43.94,59900.0,35.6437,35.6518,35.6193,35.6518,59900.0
2013-08-15 15:25:00,43.94,43.97,43.87,43.88,98000.0,35.6518,35.6761,35.595,35.6031,98000.0
2013-08-15 15:30:00,43.88,43.99,43.88,43.98,92600.0,35.6031,35.6924,35.6031,35.6843,92600.0
2013-08-15 15:35:00,43.98,43.98,43.96,43.96,132600.0,35.6843,35.6843,35.668,35.668,132600.0
2013-08-15 15:40:00,43.96,43.97,43.94,43.97,105900.0,35.668,35.6761,35.6518,35.6761,105900.0
2013-08-15 15:45:00,43.97,44.0,43.94,43.95,246500.0,35.6761,35.7005,35.6518,35.6599,246500.0
2013-08-15 15:50:00,43.94,43.95,43.86,43.88,243200.0,35.6518,35.6599,35.5869,35.6031,243200.0
2013-08-15 15:55:00,43.89,43.9,43.85,43.86,401700.0,35.6112,35.6193,35.5788,35.5869,401700.0
2013-08-16 09:30:00,43.86,43.96,43.79,43.88,632100.0,35.5869,35.668,35.5301,35.6031,632100.0
2013-08-16 09:35:00,43.88,43.93,43.82,43.92,87000.0,35.6031,35.6437,35.5544,35.6356,87000.0
2013-08-16 09:40:00,43.91,44.1,43.91,44.04,201300.0,35.6275,35.7816,35.6275,35.7329,201300.0
2013-08-16 09:45:00,44.04,44.18,44.02,44.12,133900.0,35.7329,35.8465,35.7167,35.7978,133900.0
2013-08-16 09:50:00,44.12,44.42,44.09,44.39,191600.0,35.7978,36.0413,35.7735,36.0169,191600.0
2013-08-16 09:55:00,44.4,44.41,44.28,44.35,148000.0,36.025,36.0331,35.9277,35.9845,148000.0
2013-08-16 10:00:00,44.36,44.53,44.33,44.51,221600.0,35.9926,36.1305,35.9682,36.1143,221600.0
2013-08-16 10:05:00,44.52,44.64,44.5,44.63,135000.0,36.1224,36.2198,36.1062,36.2116,135000.0
2013-08-16 10:10:00,44.64,44.64,44.53,44.54,89700.0,36.2198,36.2198,36.1305,36.1386,89700.0
2013-08-16 10:15:00,44.54,44.54,44.43,44.46,87000.0,36.1386,36.1386,36.0494,36.0737,87000.0
2013-08-16 10:20:00,44.46,44.46,44.38,44.38,109900.0,36.0737,36.0737,36.0088,36.0088,109900.0
2013-08-16 10:25:00,44.39,44.44,44.34,44.44,101900.0,36.0169,36.0575,35.9763,36.0575,101900.0
2013-08-16 10:30:00,44.45,44.56,44.43,44.5,146300.0,36.0656,36.1549,36.0494,36.1062,146300.0
2013-08-16 10:35:00,44.51,44.55,44.47,44.5,138700.0,36.1143,36.1467,36.0818,36.1062,138700.0
2013-08-16 10:40:00,44.5,44.52,44.46,44.51,86600.0,36.1062,36.1224,36.0737,36.1143,86600.0
2013-08-16 10:45:00,44.51,44.61,44.51,44.61,77900.0,36.1143,36.1954,36.1143,36.1954,77900.0
2013-08-16 10:50:00,44.61,44.61,44.5,44.53,87600.0,36.1954,36.1954,36.1062,36.1305,87600.0
2013-08-16 10:55:00,44.53,44.57,44.46,44.47,139900.0,36.1305,36.163,36.0737,36.0818,139900.0
2013-08-16 11:00:00,44.47,44.47,44.37,44.41,56300.0,36.0818,36.0818,36.0007,36.0331,56300.0
2013-08-16 11:05:00,44.41,44.41,44.31,44.31,66800.0,36.0331,36.0331,35.952,35.952,66800.0
2013-08-16 11:10:00,44.32,44.36,44.3,44.32,111500.0,35.9601,35.9926,35.9439,35.9601,111500.0
2013-08-16 11:15:00,44.33,44.33,44.26,44.27,70400.0,35.9682,35.9682,35.9114,35.9196,70400.0
2013-08-16 11:20:00,44.27,44.29,44.25,44.25,32500.0,35.9196,35.9358,35.9033,35.9033,32500.0
2013-08-16 11:25:00,44.25,44.28,44.16,44.25,65500.0,35.9033,35.9277,35.8303,35.9033,65500.0
2013-08-16 11:30:00,44.25,44.29,44.23,44.27,42600.0,35.9033,35.9358,35.8871,35.9196,42600.0
2013-08-16 11:35:00,44.26,44.3,44.24,44.3,26800.0,35.9114,35.9439,35.8952,35.9439,26800.0
2013-08-16 11:40:00,44.31,44.41,44.27,44.36,122800.0,35.952,36.0331,35.9196,35.9926,122800.0
2013-08-16 11:45:00,44.35,44.37,44.3,44.31,64100.0,35.9845,36.0007,35.9439,35.952,64100.0
2013-08-16 11:50:00,44.3,44.3,44.23,44.23,49800.0,35.9439,35.9439,35.8871,35.8871,49800.0
2013-08-16 11:55:00,44.24,44.28,44.21,44.22,57500.0,35.8952,35.9277,35.8709,35.879,57500.0
2013-08-16 12:00:00,44.23,44.23,44.12,44.14,165000.0,35.8871,35.8871,35.7978,35.8141,165000.0
2013-08-16 12:05:00,44.13,44.2,44.13,44.18,53000.0,35.806,35.8628,35.806,35.8465,53000.0
2013-08-16 12:10:00,44.19,44.27,44.18,44.25,26100.0,35.8546,35.9196,35.8465,35.9033,26100.0
2013-08-16 12:15:00,44.26,44.34,44.26,44.32,42900.0,35.9114,35.9763,35.9114,35.9601,42900.0
2013-08-16 12:20:00,44.33,44.34,44.3,44.32,26400.0,35.9682,35.9763,35.9439,35.9601,26400.0
2013-08-16 12:25:00,44.31,44.34,44.24,44.24,46700.0,35.952,35.9763,35.8952,35.8952,46700.0
2013-08-16 12:30:00,44.24,44.28,44.2,44.2,61500.0,35.8952,35.9277,35.8628,35.8628,61500.0
2013-08-16 12:35:00,44.2,44.21,44.12,44.12,95600.0,35.8628,35.8709,35.7978,35.7978,95600.0
2013-08-16 12:40:00,44.12,44.12,44.1,44.12,39700.0,35.7978,35.7978,35.7816,35.7978,39700.0
2013-08-16 12:45:00,44.12,44.12,44.05,44.05,71700.0,35.7978,35.7978,35.741,35.741,71700.0
2013-08-16 12:50:00,44.04,44.07,44.03,44.05,94100.0,35.7329,35.7573,35.7248,35.741,94100.0
2013-08-16 12:55:00,44.05,44.1,44.05,44.06,54300.0,35.741,35.7816,35.741,35.7492,54300.0
2013-08-16 13:00:00,44.07,44.1,43.99,43.99,95700.0,35.7573,35.7816,35.6924,35.6924,95700.0
2013-08-16 13:05:00,43.99,44.0,43.86,43.94,135900.0,35.6924,35.7005,35.5869,35.6518,135900.0
2013-08-16 13:10:00,43.94,43.98,43.85,43.87,105500.0,35.6518,35.6843,35.5788,35.595,105500.0
2013-08-16 13:15:00,43.86,43.99,43.86,43.98,52800.0,35.5869,35.6924,35.5869,35.6843,52800.0
2013-08-16 13:20:00,43.98,43.99,43.92,43.97,201100.0,35.6843,35.6924,35.6356,35.6761,201100.0
2013-08-16 13:25:00,43.97,44.01,43.95,43.99,121400.0,35.6761,35.7086,35.6599,35.6924,121400.0
2013-08-16 13:30:00,43.98,44.05,43.98,44.0,39400.0,35.6843,35.741,35.6843,35.7005,39400.0
2013-08-16 13:35:00,44.0,44.0,43.91,43.93,64600.0,35.7005,35.7005,35.6275,35.6437,64600.0
2013-08-16 13:40:00,43.93,43.93,43.87,43.91,54000.0,35.6437,35.6437,35.595,35.6275,54000.0
2013-08-16 13:45:00,43.91,43.98,43.9,43.95,94200.0,35.6275,35.6843,35.6193,35.6599,94200.0
2013-08-16 13:50:00,43.95,44.1,43.95,44.07,117400.0,35.6599,35.7816,35.6599,35.7573,117400.0
2013-08-16 13:55:00,44.07,44.09,44.05,44.08,22100.0,35.7573,35.7735,35.741,35.7654,22100.0
2013-08-16 14:00:00,44.08,44.1,44.06,44.06,30700.0,35.7654,35.7816,35.7492,35.7492,30700.0
2013-08-16 14:05:00,44.05,44.08,44.04,44.05,86500.0,35.741,35.7654,35.7329,35.741,86500.0
2013-08-16 14:10:00,44.04,44.08,44.02,44.02,59400.0,35.7329,35.7654,35.7167,35.7167,59400.0
2013-08-16 14:15:00,44.01,44.01,43.9,43.94,42400.0,35.7086,35.7086,35.6193,35.6518,42400.0
2013-08-16 14:20:00,43.94,44.02,43.93,43.97,54700.0,35.6518,35.7167,35.6437,35.6761,54700.0
2013-08-16 14:25:00,43.96,44.02,43.96,44.01,29600.0,35.668,35.7167,35.668,35.7086,29600.0
2013-08-16 14:30:00,44.01,44.02,43.92,43.93,39700.0,35.7086,35.7167,35.6356,35.6437,39700.0
2013-08-16 14:35:00,43.92,43.93,43.9,43.9,51600.0,35.6356,35.6437,35.6193,35.6193,51600.0
2013-08-16 14:40:00,43.91,43.91,43.89,43.91,56800.0,35.6275,35.6275,35.6112,35.6275,56800.0
2013-08-16 14:45:00,43.91,43.95,43.9,43.93,59000.0,35.6275,35.6599,35.6193,35.6437,59000.0
2013-08-16 14:50:00,43.94,44.05,43.94,44.05,58200.0,35.6518,35.741,35.6518,35.741,58200.0
2013-08-16 14:55:00,44.04,44.11,44.01,44.11,67000.0,35.7329,35.7897,35.7086,35.7897,67000.0
2013-08-16 15:00:00,44.11,44.13,44.09,44.09,101600.0,35.7897,35.806,35.7735,35.7735,101600.0
2013-08-16 15:05:00,44.09,44.13,44.08,44.13,86500.0,35.7735,35.806,35.7654,35.806,86500.0
2013-08-16 15:10:00,44.13,44.14,44.1,44.12,83900.0,35.806,35.8141,35.7816,35.7978,83900.0
2013-08-16 15:15:00,44.12,44.18,44.11,44.11,109100.0,35.7978,35.8465,35.7897,35.7897,109100.0
2013-08-16 15:20:00,44.11,44.12,44.09,44.1,85300.0,35.7897,35.7978,35.7735,35.7816,85300.0
2013-08-16 15:25:00,44.1,44.1,44.06,44.08,75600.0,35.7816,35.7816,35.7492,35.7654,75600.0
2013-08-16 15:30:00,44.08,44.12,44.07,44.11,105900.0,35.7654,35.7978,35.7573,35.7897,105900.0
2013-08-16 15:35:00,44.11,44.14,44.1,44.14,84600.0,35.7897,35.8141,35.7816,35.8141,84600.0
2013-08-16 15:40:00,44.14,44.14,44.1,44.12,174700.0,35.8141,35.8141,35.7816,35.7978,174700.0
2013-08-16 15:45:00,44.11,44.12,44.05,44.05,228200.0,35.7897,35.7978,35.741,35.741,228200.0
2013-08-16 15:50:00,44.05,44.08,44.04,44.05,226000.0,35.741,35.7654,35.7329,35.741,226000.0
2013-08-16 15:55:00,44.05,44.05,43.96,43.96,413000.0,35.741,35.741,35.668,35.668,413000.0
2013-08-19 09:30:00,44.07,44.07,43.9,43.99,138500.0,35.7573,35.7573,35.6193,35.6924,138500.0
2013-08-19 09:35:00,43.97,44.18,43.97,44.05,220500.0,35.6761,35.8465,35.6761,35.741,220500.0
2013-08-19 09:40:00,44.06,44.06,43.91,43.95,156900.0,35.7492,35.7492,35.6275,35.6599,156900.0
2013-08-19 09:45:00,43.95,43.96,43.86,43.88,122400.0,35.6599,35.668,35.5869,35.6031,122400.0
2013-08-19 09:50:00,43.88,43.88,43.71,43.77,181300.0,35.6031,35.6031,35.4652,35.5139,181300.0
2013-08-19 09:55:00,43.78,43.91,43.75,43.9,72900.0,35.522,35.6275,35.4976,35.6193,72900.0
2013-08-19 10:00:00,43.9,43.98,43.88,43.9,111500.0,35.6193,35.6843,35.6031,35.6193,111500.0
2013-08-19 10:05:00,43.91,43.95,43.87,43.88,110700.0,35.6275,35.6599,35.595,35.6031,110700.0
2013-08-19 10:10:00,43.88,43.97,43.88,43.96,141500.0,35.6031,35.6761,35.6031,35.668,141500.0
2013-08-19 10:15:00,43.95,43.97,43.85,43.9,80500.0,35.6599,35.6761,35.5788,35.6193,80500.0
2013-08-19 10:20:00,43.89,43.89,43.84,43.86,52500.0,35.6112,35.6112,35.5707,35.5869,52500.0
2013-08-19 10:25:00,43.86,43.89,43.82,43.86,66300.0,35.5869,35.6112,35.5544,35.5869,66300.0
2013-08-19 10:30:00,43.86,43.92,43.83,43.9,78200.0,35.5869,35.6356,35.5625,35.6193,78200.0
2013-08-19 10:35:00,43.9,44.02,43.9,44.02,119500.0,35.6193,35.7167,35.6193,35.7167,119500.0
2013-08-19 10:40:00,44.02,44.09,44.01,44.07,92100.0,35.7167,35.7735,35.7086,35.7573,92100.0
2013-08-19 10:45:00,44.07,44.19,44.07,44.18,95900.0,35.7573,35.8546,35.7573,35.8465,95900.0
2013-08-19 10:50:00,44.19,44.19,44.07,44.09,74200.0,35.8546,35.8546,35.7573,35.7735,74200.0
2013-08-19 10:55:00,44.09,44.1,43.93,43.98,72300.0,35.7735,35.7816,35.6437,35.6843,72300.0
2013-08-19 11:00:00,43.98,43.99,43.94,43.94,56900.0,35.6843,35.6924,35.6518,35.6518,56900.0
2013-08-19 11:05:00,43.94,44.0,43.9,43.98,57100.0,35.6518,35.7005,35.6193,35.6843,57100.0
2013-08-19 11:10:00,43.98,44.01,43.93,43.95,65800.0,35.6843,35.7086,35.6437,35.6599,65800.0
2013-08-19 11:15:00,43.95,43.97,43.87,43.9,62100.0,35.6599,35.6761,35.595,35.6193,62100.0
2013-08-19 11:20:00,43.9,43.93,43.89,43.92,46100.0,35.6193,35.6437,35.6112,35.6356,46100.0
2013-08-19 11:25:00,43.92,43.92,43.87,43.87,38500.0,35.6356,35.6356,35.595,35.595,38500.0
2013-08-19 11:30:00,43.87,43.9,43.8,43.9,72700.0,35.595,35.6193,35.5382,35.6193,72700.0
2013-08-19 11:35:00,43.89,43.96,43.89,43.9,33200.0,35.6112,35.668,35.6112,35.6193,33200.0
2013-08-19 11:40:00,43.9,43.94,43.9,43.93,24300.0,35.6193,35.6518,35.6193,35.6437,24300.0
2013-08-19 11:45:00,43.93,43.93,43.88,43.89,34400.0,35.6437,35.6437,35.6031,35.6112,34400.0
2013-08-19 11:50:00,43.88,43.88,43.83,43.84,39000.0,35.6031,35.6031,35.5625,35.5707,39000.0
2013-08-19 11:55:00,43.83,43.86,43.81,43.81,44400.0,35.5625,35.5869,35.5463,35.5463,44400.0
2013-08-19 12:00:00,43.82,43.84,43.81,43.84,47700.0,35.5544,35.5707,35.5463,35.5707,47700.0
2013-08-19 12:05:00,43.84,43.86,43.82,43.84,18900.0,35.5707,35.5869,35.5544,35.5707,18900.0
2013-08-19 12:10:00,43.84,43.9,43.83,43.9,40000.0,35.5707,35.6193,35.5625,35.6193,40000.0
2013-08-19 12:15:00,43.9,43.91,43.85,43.85,49100.0,35.6193,35.6275,35.5788,35.5788,49100.0
2013-08-19 12:20:00,43.85,43.85,43.82,43.82,28000.0,35.5788,35.5788,35.5544,35.5544,28000.0
2013-08-19 12:25:00,43.83,43.83,43.8,43.8,60900.0,35.5625,35.5625,35.5382,35.5382,60900.0
2013-08-19 12:30:00,43.81,43.84,43.8,43.84,27500.0,35.5463,35.5707,35.5382,35.5707,27500.0
2013-08-19 12:35:00,43.83,43.84,43.8,43.82,24500.0,35.5625,35.5707,35.5382,35.5544,24500.0
2013-08-19 12:40:00,43.82,43.87,43.8,43.87,36800.0,35.5544,35.595,35.5382,35.595,36800.0
2013-08-19 12:45:00,43.87,43.9,43.84,43.84,37800.0,35.595,35.6193,35.5707,35.5707,37800.0
2013-08-19 12:50:00,43.86,43.88,43.84,43.84,30200.0,35.5869,35.6031,35.5707,35.5707,30200.0
2013-08-19 12:55:00,43.83,43.87,43.83,43.84,49500.0,35.5625,35.595,35.5625,35.5707,49500.0
2013-08-19 13:00:00,43.84,43.85,43.81,43.82,31200.0,35.5707,35.5788,35.5463,35.5544,31200.0
2013-08-19 13:05:00,43.82,43.85,43.82,43.85,12800.0,35.5544,35.5788,35.5544,35.5788,12800.0
2013-08-19 13:10:00,43.85,43.85,43.79,43.8,61300.0,35.5788,35.5788,35.5301,35.5382,61300.0
2013-08-19 13:15:00,43.8,43.8,43.68,43.7,93300.0,35.5382,35.5382,35.4408,35.4571,93300.0
2013-08-19 13:20:00,43.7,43.7,43.62,43.65,57100.0,35.4571,35.4571,35.3922,35.4165,57100.0
2013-08-19 13:25:00,43.66,43.66,43.62,43.63,42000.0,35.4246,35.4246,35.3922,35.4003,42000.0
2013-08-19 13:30:00,43.63,43.64,43.56,43.57,81800.0,35.4003,35.4084,35.3435,35.3516,81800.0
2013-08-19 13:35:00,43.57,43.62,43.55,43.61,43800.0,35.3516,35.3922,35.3354,35.384,43800.0
2013-08-19 13:40:00,43.61,43.62,43.58,43.6,40500.0,35.384,35.3922,35.3597,35.3759,40500.0
2013-08-19 13:45:00,43.6,43.67,43.59,43.64,65500.0,35.3759,35.4327,35.3678,35.4084,65500.0
2013-08-19 13:50:00,43.65,43.75,43.64,43.75,77200.0,35.4165,35.4976,35.4084,35.4976,77200.0
2013-08-19 13:55:00,43.74,43.78,43.73,43.78,34300.0,35.4895,35.522,35.4814,35.522,34300.0
2013-08-19 14:00:00,43.78,43.82,43.77,43.82,73800.0,35.522,35.5544,35.5139,35.5544,73800.0
2013-08-19 14:05:00,43.82,43.91,43.81,43.87,106100.0,35.5544,35.6275,35.5463,35.595,106100.0
2013-08-19 14:10:00,43.88,43.91,43.87,43.91,33300.0,35.6031,35.6275,35.595,35.6275,33300.0
2013-08-19 14:15:00,43.9,43.94,43.9,43.91,64300.0,35.6193,35.6518,35.6193,35.6275,64300.0
2013-08-19 14:20:00,43.91,43.91,43.88,43.88,72400.0,35.6275,35.6275,35.6031,35.6031,72400.0
2013-08-19 14:25:00,43.88,43.88,43.82,43.83,69500.0,35.6031,35.6031,35.5544,35.5625,69500.0
2013-08-19 14:30:00,43.83,43.83,43.76,43.79,58300.0,35.5625,35.5625,35.5058,35.5301,58300.0
2013-08-19 14:35:00,43.79,43.8,43.76,43.8,45300.0,35.5301,35.5382,35.5058,35.5382,45300.0
2013-08-19 14:40:00,43.79,43.8,43.73,43.77,46300.0,35.5301,35.5382,35.4814,35.5139,46300.0
2013-08-19 14:45:00,43.78,43.78,43.73,43.77,52700.0,35.522,35.522,35.4814,35.5139,52700.0
2013-08-19 14:50:00,43.78,43.78,43.71,43.71,55600.0,35.522,35.522,35.4652,35.4652,55600.0
2013-08-19 14:55:00,43.71,43.71,43.67,43.68,58000.0,35.4652,35.4652,35.4327,35.4408,58000.0
2013-08-19 15:00:00,43.68,43.71,43.63,43.64,51600.0,35.4408,35.4652,35.4003,35.4084,51600.0
2013-08-19 15:05:00,43.63,43.68,43.62,43.66,65400.0,35.4003,35.4408,35.3922,35.4246,65400.0
2013-08-19 15:10:00,43.66,43.67,43.62,43.65,43600.0,35.4246,35.4327,35.3922,35.4165,43600.0
2013-08-19 15:15:00,43.66,43.8,43.65,43.77,101300.0,35.4246,35.5382,35.4165,35.5139,101300.0
2013-08-19 15:20:00,43.77,43.8,43.72,43.8,74700.0,35.5139,35.5382,35.4733,35.5382,74700.0
2013-08-19 15:25:00,43.8,43.8,43.71,43.71,60900.0,35.5382,35.5382,35.4652,35.4652,60900.0
2013-08-19 15:30:00,43.71,43.79,43.7,43.76,57900.0,35.4652,35.5301,35.4571,35.5058,57900.0
2013-08-19 15:35:00,43.77,43.78,43.7,43.7,91500.0,35.5139,35.522,35.4571,35.4571,91500.0
2013-08-19 15:40:00,43.7,43.71,43.63,43.71,126100.0,35.4571,35.4652,35.4003,35.4652,126100.0
2013-08-19 15:45:00,43.7,43.73,43.65,43.68,156000.0,35.4571,35.4814,35.4165,35.4408,156000.0
2013-08-19 15:50:00,43.68,43.72,43.63,43.67,99700.0,35.4408,35.4733,35.4003,35.4327,99700.0
2013-08-19 15:55:00,43.66,43.73,43.65,43.67,344000.0,35.4246,35.4814,35.4165,35.4327,344000.0
2013-08-20 09:30:00,44.38,44.52,44.11,44.18,621600.0,36.0088,36.1224,35.7897,35.8465,621600.0
2013-08-20 09:35:00,44.13,44.17,43.53,43.53,326700.0,35.806,35.8384,35.3191,35.3191,326700.0
2013-08-20 09:40:00,43.55,43.8,43.52,43.6,295800.0,35.3354,35.5382,35.311,35.3759,295800.0
2013-08-20 09:45:00,43.6,43.89,43.53,43.87,187800.0,35.3759,35.6112,35.3191,35.595,187800.0
2013-08-20 09:50:00,43.87,44.12,43.75,44.06,236200.0,35.595,35.7978,35.4976,35.7492,236200.0
2013-08-20 09:55:00,44.06,44.26,44.01,44.04,224400.0,35.7492,35.9114,35.7086,35.7329,224400.0
2013-08-20 10:00:00,44.04,44.05,43.93,43.94,129700.0,35.7329,35.741,35.6437,35.6518,129700.0
2013-08-20 10:05:00,43.95,43.97,43.79,43.88,114000.0,35.6599,35.6761,35.5301,35.6031,114000.0
2013-08-20 10:10:00,43.88,43.94,43.85,43.87,196500.0,35.6031,35.6518,35.5788,35.595,196500.0
2013-08-20 10:15:00,43.88,43.93,43.67,43.76,218100.0,35.6031,35.6437,35.4327,35.5058,218100.0
2013-08-20 10:20:00,43.75,43.86,43.74,43.83,142200.0,35.4976,35.5869,35.4895,35.5625,142200.0
2013-08-20 10:25:00,43.85,43.88,43.79,43.8,104800.0,35.5788,35.6031,35.5301,35.5382,104800.0
2013-08-20 10:30:00,43.79,43.81,43.69,43.78,138300.0,35.5301,35.5463,35.449,35.522,138300.0
2013-08-20 10:35:00,43.78,43.81,43.74,43.77,99700.0,35.522,35.5463,35.4895,35.5139,99700.0
2013-08-20 10:40:00,43.78,43.83,43.74,43.76,102400.0,35.522,35.5625,35.4895,35.5058,102400.0
2013-08-20 10:45:00,43.76,43.81,43.7,43.79,99800.0,35.5058,35.5463,35.4571,35.5301,99800.0
2013-08-20 10:50:00,43.79,43.85,43.76,43.83,99200.0,35.5301,35.5788,35.5058,35.5625,99200.0
2013-08-20 10:55:00,43.83,44.02,43.82,43.93,159100.0,35.5625,35.7167,35.5544,35.6437,159100.0
2013-08-20 11:00:00,43.93,44.03,43.92,43.99,131700.0,35.6437,35.7248,35.6356,35.6924,131700.0
2013-08-20 11:05:00,43.99,44.01,43.92,43.98,83700.0,35.6924,35.7086,35.6356,35.6843,83700.0
2013-08-20 11:10:00,43.99,44.01,43.96,43.99,94300.0,35.6924,35.7086,35.668,35.6924,94300.0
2013-08-20 11:15:00,43.99,44.0,43.92,43.92,72200.0,35.6924,35.7005,35.6356,35.6356,72200.0
2013-08-20 11:20:00,43.93,43.99,43.92,43.97,54400.0,35.6437,35.6924,35.6356,35.6761,54400.0
2013-08-20 11:25:00,43.97,44.01,43.93,43.94,102700.0,35.6761,35.7086,35.6437,35.6518,102700.0
2013-08-20 11:30:00,43.94,44.0,43.93,43.97,58700.0,35.6518,35.7005,35.6437,35.6761,58700.0
2013-08-20 11:35:00,43.98,44.0,43.93,43.97,54600.0,35.6843,35.7005,35.6437,35.6761,54600.0
2013-08-20 11:40:00,43.96,43.99,43.95,43.98,45100.0,35.668,35.6924,35.6599,35.6843,45100.0
2013-08-20 11:45:00,43.99,44.11,43.98,44.08,127700.0,35.6924,35.7897,35.6843,35.7654,127700.0
2013-08-20 11:50:00,44.08,44.09,44.0,44.01,63400.0,35.7654,35.7735,35.7005,35.7086,63400.0
2013-08-20 11:55:00,44.02,44.09,44.0,44.09,56900.0,35.7167,35.7735,35.7005,35.7735,56900.0
2013-08-20 12:00:00,44.09,44.18,44.08,44.16,58800.0,35.7735,35.8465,35.7654,35.8303,58800.0
2013-08-20 12:05:00,44.17,44.26,44.16,44.18,100800.0,35.8384,35.9114,35.8303,35.8465,100800.0
2013-08-20 12:10:00,44.18,44.19,44.07,44.07,51300.0,35.8465,35.8546,35.7573,35.7573,51300.0
2013-08-20 12:15:00,44.08,44.14,44.05,44.12,64700.0,35.7654,35.8141,35.741,35.7978,64700.0
2013-08-20 12:20:00,44.13,44.13,44.03,44.03,45300.0,35.806,35.806,35.7248,35.7248,45300.0
2013-08-20 12:25:00,44.03,44.11,44.03,44.11,38300.0,35.7248,35.7897,35.7248,35.7897,38300.0
2013-08-20 12:30:00,44.12,44.15,44.1,44.1,61400.0,35.7978,35.8222,35.7816,35.7816,61400.0
2013-08-20 12:35:00,44.1,44.19,44.1,44.11,101800.0,35.7816,35.8546,35.7816,35.7897,101800.0
2013-08-20 12:40:00,44.11,44.18,44.1,44.17,64900.0,35.7897,35.8465,35.7816,35.8384,64900.0
2013-08-20 12:45:00,44.17,44.25,44.16,44.21,80100.0,35.8384,35.9033,35.8303,35.8709,80100.0
2013-08-20 12:50:00,44.2,44.21,44.16,44.16,59100.0,35.8628,35.8709,35.8303,35.8303,59100.0
2013-08-20 12:55:00,44.17,44.24,44.16,44.23,54100.0,35.8384,35.8952,35.8303,35.8871,54100.0
2013-08-20 13:00:00,44.23,44.23,44.16,44.17,58300.0,35.8871,35.8871,35.8303,35.8384,58300.0
2013-08-20 13:05:00,44.18,44.18,44.11,44.14,71800.0,35.8465,35.8465,35.7897,35.8141,71800.0
2013-08-20 13:10:00,44.15,44.2,44.13,44.18,54200.0,35.8222,35.8628,35.806,35.8465,54200.0
2013-08-20 13:15:00,44.18,44.22,44.18,44.18,38000.0,35.8465,35.879,35.8465,35.8465,38000.0
2013-08-20 13:20:00,44.18,44.22,44.17,44.21,41900.0,35.8465,35.879,35.8384,35.8709,41900.0
2013-08-20 13:25:00,44.21,44.21,44.13,44.18,31400.0,35.8709,35.8709,35.806,35.8465,31400.0
2013-08-20 13:30:00,44.17,44.19,44.1,44.19,47500.0,35.8384,35.8546,35.7816,35.8546,47500.0
2013-08-20 13:35:00,44.18,44.28,44.18,44.28,70400.0,35.8465,35.9277,35.8465,35.9277,70400.0
2013-08-20 13:40:00,44.28,44.28,44.2,44.24,58500.0,35.9277,35.9277,35.8628,35.8952,58500.0
2013-08-20 13:45:00,44.23,44.35,44.21,44.26,134900.0,35.8871,35.9845,35.8709,35.9114,134900.0
2013-08-20 13:50:00,44.26,44.29,44.21,44.22,47600.0,35.9114,35.9358,35.8709,35.879,47600.0
2013-08-20 13:55:00,44.21,44.25,44.19,44.21,49300.0,35.8709,35.9033,35.8546,35.8709,49300.0
2013-08-20 14:00:00,44.21,44.25,44.18,44.18,49500.0,35.8709,35.9033,35.8465,35.8465,49500.0
2013-08-20 14:05:00,44.19,44.21,44.14,44.15,52000.0,35.8546,35.8709,35.8141,35.8222,52000.0
2013-08-20 14:10:00,44.15,44.26,44.14,44.23,90600.0,35.8222,35.9114,35.8141,35.8871,90600.0
2013-08-20 14:15:00,44.23,44.25,44.19,44.19,56900.0,35.8871,35.9033,35.8546,35.8546,56900.0
2013-08-20 14:20:00,44.2,44.21,44.15,44.2,64900.0,35.8628,35.8709,35.8222,35.8628,64900.0
2013-08-20 14:25:00,44.21,44.28,44.2,44.27,108100.0,35.8709,35.9277,35.8628,35.9196,108100.0
2013-08-20 14:30:00,44.26,44.27,44.2,44.2,64200.0,35.9114,35.9196,35.8628,35.8628,64200.0
2013-08-20 14:35:00,44.2,44.24,44.2,44.24,88500.0,35.8628,35.8952,35.8628,35.8952,88500.0
2013-08-20 14:40:00,44.23,44.24,44.2,44.2,54100.0,35.8871,35.8952,35.8628,35.8628,54100.0
2013-08-20 14:45:00,44.2,44.27,44.19,44.23,96900.0,35.8628,35.9196,35.8546,35.8871,96900.0
2013-08-20 14:50:00,44.23,44.31,44.22,44.3,88800.0,35.8871,35.952,35.879,35.9439,88800.0
2013-08-20 14:55:00,44.29,44.31,44.26,44.26,99500.0,35.9358,35.952,35.9114,35.9114,99500.0
2013-08-20 15:00:00,44.25,44.27,44.2,44.2,179400.0,35.9033,35.9196,35.8628,35.8628,179400.0
2013-08-20 15:05:00,44.21,44.21,44.18,44.18,160000.0,35.8709,35.8709,35.8465,35.8465,160000.0
2013-08-20 15:10:00,44.19,44.19,44.16,44.19,161800.0,35.8546,35.8546,35.8303,35.8546,161800.0
2013-08-20 15:15:00,44.18,44.27,44.18,44.24,145000.0,35.8465,35.9196,35.8465,35.8952,145000.0
2013-08-20 15:20:00,44.23,44.24,44.12,44.13,96500.0,35.8871,35.8952,35.7978,35.806,96500.0
2013-08-20 15:25:00,44.13,44.14,44.12,44.12,113500.0,35.806,35.8141,35.7978,35.7978,113500.0
2013-08-20 15:30:00,44.13,44.15,44.07,44.08,232600.0,35.806,35.8222,35.7573,35.7654,232600.0
2013-08-20 15:35:00,44.09,44.12,44.03,44.03,143800.0,35.7735,35.7978,35.7248,35.7248,143800.0
2013-08-20 15:40:00,44.03,44.14,43.95,44.01,506900.0,35.7248,35.8141,35.6599,35.7086,506900.0
2013-08-20 15:45:00,44.0,44.05,43.9,44.04,404500.0,35.7005,35.741,35.6193,35.7329,404500.0
2013-08-20 15:50:00,44.03,44.06,44.0,44.06,134000.0,35.7248,35.7492,35.7005,35.7492,134000.0
2013-08-20 15:55:00,44.05,44.11,44.04,44.09,409400.0,35.741,35.7897,35.7329,35.7735,409400.0
2013-08-21 09:30:00,45.6,46.2,45.52,46.03,1995100.0,36.9987,37.4855,36.9338,37.3476,1995100.0
2013-08-21 09:35:00,46.02,46.25,45.99,46.0,1002700.0,37.3395,37.5261,37.3151,37.3232,1002700.0
2013-08-21 09:40:00,46.0,46.36,45.99,46.27,859100.0,37.3232,37.6153,37.3151,37.5423,859100.0
2013-08-21 09:45:00,46.27,46.8,46.26,46.74,1124500.0,37.5423,37.9723,37.5342,37.9236,1124500.0
2013-08-21 09:50:00,46.74,46.8,46.47,46.56,974400.0,37.9236,37.9723,37.7046,37.7776,974400.0
2013-08-21 09:55:00,46.56,46.56,46.39,46.46,625800.0,37.7776,37.7776,37.6397,37.6965,625800.0
2013-08-21 10:00:00,46.46,46.86,46.45,46.73,960200.0,37.6965,38.021,37.6883,37.9155,960200.0
2013-08-21 10:05:00,46.74,46.81,46.56,46.6,660600.0,37.9236,37.9804,37.7776,37.8101,660600.0
2013-08-21 10:10:00,46.6,46.68,46.42,46.47,697200.0,37.8101,37.875,37.664,37.7046,697200.0
2013-08-21 10:15:00,46.47,46.89,46.46,46.86,435400.0,37.7046,38.0454,37.6965,38.021,435400.0
2013-08-21 10:20:00,46.85,47.25,46.83,47.17,759500.0,38.0129,38.3374,37.9967,38.2725,759500.0
2013-08-21 10:25:00,47.18,47.25,46.99,47.05,472100.0,38.2807,38.3374,38.1265,38.1752,472100.0
2013-08-21 10:30:00,47.05,47.08,46.9,46.92,374300.0,38.1752,38.1995,38.0535,38.0697,374300.0
2013-08-21 10:35:00,46.91,46.93,46.75,46.81,435900.0,38.0616,38.0778,37.9318,37.9804,435900.0
2013-08-21 10:40:00,46.81,46.91,46.65,46.74,546000.0,37.9804,38.0616,37.8506,37.9236,546000.0
2013-08-21 10:45:00,46.73,46.74,46.57,46.73,329400.0,37.9155,37.9236,37.7857,37.9155,329400.0
2013-08-21 10:50:00,46.74,46.79,46.52,46.54,281100.0,37.9236,37.9642,37.7451,37.7614,281100.0
2013-08-21 10:55:00,46.54,46.68,46.53,46.66,254000.0,37.7614,37.875,37.7533,37.8587,254000.0
2013-08-21 11:00:00,46.65,46.7,46.58,46.61,236300.0,37.8506,37.8912,37.7938,37.8182,236300.0
2013-08-21 11:05:00,46.61,46.67,46.6,46.61,124100.0,37.8182,37.8669,37.8101,37.8182,124100.0
2013-08-21 11:10:00,46.61,46.69,46.61,46.63,152200.0,37.8182,37.8831,37.8182,37.8344,152200.0
2013-08-21 11:15:00,46.62,46.68,46.59,46.6,165200.0,37.8263,37.875,37.8019,37.8101,165200.0
2013-08-21 11:20:00,46.6,46.64,46.44,46.47,285500.0,37.8101,37.8425,37.6802,37.7046,285500.0
2013-08-21 11:25:00,46.47,46.48,46.2,46.21,500800.0,37.7046,37.7127,37.4855,37.4936,500800.0
2013-08-21 11:30:00,46.2,46.3,46.16,46.28,538000.0,37.4855,37.5666,37.453,37.5504,538000.0
2013-08-21 11:35:00,46.29,46.43,46.23,46.25,340400.0,37.5585,37.6721,37.5098,37.5261,340400.0
2013-08-21 11:40:00,46.25,46.28,46.11,46.15,227400.0,37.5261,37.5504,37.4125,37.4449,227400.0
2013-08-21 11:45:00,46.16,46.23,46.02,46.04,594900.0,37.453,37.5098,37.3395,37.3557,594900.0
2013-08-21 11:50:00,46.03,46.15,46.03,46.09,218300.0,37.3476,37.4449,37.3476,37.3963,218300.0
2013-08-21 11:55:00,46.09,46.17,46.07,46.17,381800.0,37.3963,37.4612,37.38,37.4612,381800.0
2013-08-21 12:00:00,46.17,46.26,46.0,46.05,298700.0,37.4612,37.5342,37.3232,37.3638,298700.0
2013-08-21 12:05:00,46.04,46.19,46.03,46.14,159000.0,37.3557,37.4774,37.3476,37.4368,159000.0
2013-08-21 12:10:00,46.13,46.39,46.13,46.3,207200.0,37.4287,37.6397,37.4287,37.5666,207200.0
2013-08-21 12:15:00,46.3,46.31,46.21,46.23,152600.0,37.5666,37.5748,37.4936,37.5098,152600.0
2013-08-21 12:20:00,46.23,46.23,46.1,46.19,104700.0,37.5098,37.5098,37.4044,37.4774,104700.0
2013-08-21 12:25:00,46.2,46.2,46.03,46.05,105500.0,37.4855,37.4855,37.3476,37.3638,105500.0
2013-08-21 12:30:00,46.05,46.09,45.99,46.0,190800.0,37.3638,37.3963,37.3151,37.3232,190800.0
2013-08-21 12:35:00,46.01,46.05,45.98,46.01,148600.0,37.3313,37.3638,37.307,37.3313,148600.0
2013-08-21 12:40:00,46.01,46.08,45.91,46.07,212900.0,37.3313,37.3881,37.2502,37.38,212900.0
2013-08-21 12:45:00,46.08,46.1,46.01,46.02,119100.0,37.3881,37.4044,37.3313,37.3395,119100.0
2013-08-21 12:50:00,46.02,46.03,45.78,45.92,334300.0,37.3395,37.3476,37.1447,37.2583,334300.0
2013-08-21 12:55:00,45.93,46.08,45.87,46.02,210400.0,37.2664,37.3881,37.2178,37.3395,210400.0
2013-08-21 13:00:00,46.02,46.1,46.0,46.01,229200.0,37.3395,37.4044,37.3232,37.3313,229200.0
2013-08-21 13:05:00,46.01,46.05,45.88,46.05,304000.0,37.3313,37.3638,37.2259,37.3638,304000.0
2013-08-21 13:10:00,46.04,46.09,46.0,46.05,191800.0,37.3557,37.3963,37.3232,37.3638,191800.0
2013-08-21 13:15:00,46.05,46.07,45.93,45.99,163700.0,37.3638,37.38,37.2664,37.3151,163700.0
2013-08-21 13:20:00,45.98,46.03,45.96,46.02,366800.0,37.307,37.3476,37.2908,37.3395,366800.0
2013-08-21 13:25:00,46.02,46.03,45.96,46.01,215100.0,37.3395,37.3476,37.2908,37.3313,215100.0
2013-08-21 13:30:00,46.01,46.02,45.96,45.97,154100.0,37.3313,37.3395,37.2908,37.2989,154100.0
2013-08-21 13:35:00,45.97,46.01,45.96,46.01,163100.0,37.2989,37.3313,37.2908,37.3313,163100.0
2013-08-21 13:40:00,46.0,46.03,45.99,46.03,115200.0,37.3232,37.3476,37.3151,37.3476,115200.0
2013-08-21 13:45:00,46.03,46.04,45.97,45.99,183900.0,37.3476,37.3557,37.2989,37.3151,183900.0
2013-08-21 13:50:00,46.0,46.02,45.99,46.0,92400.0,37.3232,37.3395,37.3151,37.3232,92400.0
2013-08-21 13:55:00,46.0,46.04,45.99,46.01,131500.0,37.3232,37.3557,37.3151,37.3313,131500.0
2013-08-21 14:00:00,46.01,46.04,45.86,45.97,375800.0,37.3313,37.3557,37.2096,37.2989,375800.0
2013-08-21 14:05:00,45.97,45.98,45.79,45.98,330200.0,37.2989,37.307,37.1528,37.307,330200.0
2013-08-21 14:10:00,45.96,46.01,45.81,45.83,200600.0,37.2908,37.3313,37.1691,37.1853,200600.0
2013-08-21 14:15:00,45.83,45.92,45.74,45.78,197200.0,37.1853,37.2583,37.1123,37.1447,197200.0
2013-08-21 14:20:00,45.77,45.86,45.66,45.7,211300.0,37.1366,37.2096,37.0474,37.0798,211300.0
2013-08-21 14:25:00,45.7,45.8,45.59,45.69,289600.0,37.0798,37.161,36.9906,37.0717,289600.0
2013-08-21 14:30:00,45.69,45.86,45.65,45.84,335800.0,37.0717,37.2096,37.0392,37.1934,335800.0
2013-08-21 14:35:00,45.84,45.93,45.72,45.74,321200.0,37.1934,37.2664,37.096,37.1123,321200.0
2013-08-21 14:40:00,45.73,45.88,45.73,45.76,192500.0,37.1042,37.2259,37.1042,37.1285,192500.0
2013-08-21 14:45:00,45.75,45.81,45.73,45.73,132100.0,37.1204,37.1691,37.1042,37.1042,132100.0
2013-08-21 14:50:00,45.73,45.91,45.71,45.84,436600.0,37.1042,37.2502,37.0879,37.1934,436600.0
2013-08-21 14:55:00,45.84,46.05,45.84,45.91,203000.0,37.1934,37.3638,37.1934,37.2502,203000.0
2013-08-21 15:00:00,45.91,45.95,45.85,45.86,170400.0,37.2502,37.2827,37.2015,37.2096,170400.0
2013-08-21 15:05:00,45.86,45.95,45.86,45.9,171300.0,37.2096,37.2827,37.2096,37.2421,171300.0
2013-08-21 15:10:00,45.89,46.1,45.88,46.09,296400.0,37.234,37.4044,37.2259,37.3963,296400.0
2013-08-21 15:15:00,46.09,46.24,46.09,46.16,294000.0,37.3963,37.518,37.3963,37.453,294000.0
2013-08-21 15:20:00,46.16,46.19,45.98,45.98,269800.0,37.453,37.4774,37.307,37.307,269800.0
2013-08-21 15:25:00,45.98,46.03,45.95,45.98,190200.0,37.307,37.3476,37.2827,37.307,190200.0
2013-08-21 15:30:00,45.97,46.01,45.93,45.96,226400.0,37.2989,37.3313,37.2664,37.2908,226400.0
2013-08-21 15:35:00,45.96,46.03,45.95,45.96,240100.0,37.2908,37.3476,37.2827,37.2908,240100.0
2013-08-21 15:40:00,45.96,46.01,45.8,46.0,339500.0,37.2908,37.3313,37.161,37.3232,339500.0
2013-08-21 15:45:00,46.0,46.03,45.97,46.01,438000.0,37.3232,37.3476,37.2989,37.3313,438000.0
2013-08-21 15:50:00,46.0,46.01,45.92,46.0,389000.0,37.3232,37.3313,37.2583,37.3232,389000.0
2013-08-21 15:55:00,45.99,46.01,45.76,45.79,494900.0,37.3151,37.3313,37.1285,37.1528,494900.0
2013-08-22 09:30:00,45.97,46.49,45.92,46.47,338200.0,37.2989,37.7208,37.2583,37.7046,338200.0
2013-08-22 09:35:00,46.47,46.87,46.45,46.63,331500.0,37.7046,38.0291,37.6883,37.8344,331500.0
2013-08-22 09:40:00,46.63,46.94,46.55,46.94,302900.0,37.8344,38.0859,37.7695,38.0859,302900.0
2013-08-22 09:45:00,46.94,46.99,46.86,46.94,229600.0,38.0859,38.1265,38.021,38.0859,229600.0
2013-08-22 09:50:00,46.95,47.05,46.9,47.03,547000.0,38.094,38.1752,38.0535,38.1589,547000.0
2013-08-22 09:55:00,47.04,47.11,46.98,46.99,360200.0,38.1671,38.2239,38.1184,38.1265,360200.0
2013-08-22 10:00:00,47.0,47.05,46.78,46.79,219000.0,38.1346,38.1752,37.9561,37.9642,219000.0
2013-08-22 10:05:00,46.79,46.89,46.75,46.84,327600.0,37.9642,38.0454,37.9318,38.0048,327600.0
2013-08-22 10:10:00,46.85,47.04,46.84,46.99,242100.0,38.0129,38.1671,38.0048,38.1265,242100.0
2013-08-22 10:15:00,46.99,47.0,46.89,46.89,151000.0,38.1265,38.1346,38.0454,38.0454,151000.0
2013-08-22 10:20:00,46.89,46.94,46.85,46.93,135000.0,38.0454,38.0859,38.0129,38.0778,135000.0
2013-08-22 10:25:00,46.93,46.95,46.87,46.94,102700.0,38.0778,38.094,38.0291,38.0859,102700.0
2013-08-22 10:30:00,46.94,47.0,46.91,46.97,110500.0,38.0859,38.1346,38.0616,38.1103,110500.0
2013-08-22 10:35:00,46.97,47.04,46.96,47.02,117400.0,38.1103,38.1671,38.1021,38.1508,117400.0
2013-08-22 10:40:00,47.02,47.09,46.99,47.02,113500.0,38.1508,38.2076,38.1265,38.1508,113500.0
2013-08-22 10:45:00,47.02,47.06,47.01,47.05,98400.0,38.1508,38.1833,38.1427,38.1752,98400.0
2013-08-22 10:50:00,47.05,47.09,46.89,46.9,147100.0,38.1752,38.2076,38.0454,38.0535,147100.0
2013-08-22 10:55:00,46.89,46.9,46.83,46.86,121300.0,38.0454,38.0535,37.9967,38.021,121300.0
2013-08-22 11:00:00,46.86,46.87,46.8,46.81,125300.0,38.021,38.0291,37.9723,37.9804,125300.0
2013-08-22 11:05:00,46.8,46.91,46.78,46.91,104400.0,37.9723,38.0616,37.9561,38.0616,104400.0
2013-08-22 11:10:00,46.91,46.94,46.82,46.84,84700.0,38.0616,38.0859,37.9886,38.0048,84700.0
2013-08-22 11:15:00,46.84,46.84,46.79,46.82,70800.0,38.0048,38.0048,37.9642,37.9886,70800.0
2013-08-22 11:20:00,46.82,46.9,46.82,46.84,111600.0,37.9886,38.0535,37.9886,38.0048,111600.0
2013-08-22 11:25:00,46.83,46.85,46.79,46.82,105100.0,37.9967,38.0129,37.9642,37.9886,105100.0
2013-08-22 11:30:00,46.81,46.89,46.81,46.88,125900.0,37.9804,38.0454,37.9804,38.0372,125900.0
2013-08-22 11:35:00,46.88,46.92,46.81,46.81,81800.0,38.0372,38.0697,37.9804,37.9804,81800.0
2013-08-22 11:40:00,46.81,46.85,46.8,46.83,88400.0,37.9804,38.0129,37.9723,37.9967,88400.0
2013-08-22 11:45:00,46.83,46.86,46.8,46.86,99300.0,37.9967,38.021,37.9723,38.021,99300.0
2013-08-22 11:50:00,46.85,46.86,46.83,46.83,85800.0,38.0129,38.021,37.9967,37.9967,85800.0
2013-08-22 11:55:00,46.83,46.89,46.83,46.88,91600.0,37.9967,38.0454,37.9967,38.0372,91600.0
2013-08-22 12:00:00,46.88,46.94,46.88,46.93,85800.0,38.0372,38.0859,38.0372,38.0778,85800.0
2013-08-22 12:05:00,46.93,46.97,46.9,46.93,84000.0,38.0778,38.1103,38.0535,38.0778,84000.0
2013-08-22 12:10:00,46.93,47.03,46.92,46.97,64100.0,38.0778,38.1589,38.0697,38.1103,64100.0
2013-08-22 12:15:00,46.97,47.05,46.96,47.04,48500.0,38.1103,38.1752,38.1021,38.1671,48500.0
2013-08-22 12:20:00,47.04,47.04,46.96,47.0,38600.0,38.1671,38.1671,38.1021,38.1346,38600.0
2013-08-22 12:25:00,47.0,47.03,46.97,46.99,41500.0,38.1346,38.1589,38.1103,38.1265,41500.0
2013-08-22 12:30:00,47.0,47.03,46.97,46.97,51900.0,38.1346,38.1589,38.1103,38.1103,51900.0
2013-08-22 12:35:00,46.97,46.97,46.92,46.94,27700.0,38.1103,38.1103,38.0697,38.0859,27700.0
2013-08-22 12:40:00,46.95,47.03,46.94,47.01,32700.0,38.094,38.1589,38.0859,38.1427,32700.0
2013-08-22 12:45:00,47.01,47.05,46.97,46.98,30600.0,38.1427,38.1752,38.1103,38.1184,30600.0
2013-08-22 12:50:00,46.99,47.0,46.89,46.91,45100.0,38.1265,38.1346,38.0454,38.0616,45100.0
2013-08-22 12:55:00,46.92,46.92,46.84,46.9,56500.0,38.0697,38.0697,38.0048,38.0535,56500.0
2013-08-22 13:00:00,46.91,46.95,46.9,46.95,31400.0,38.0616,38.094,38.0535,38.094,31400.0
2013-08-22 13:05:00,46.95,46.96,46.9,46.91,30800.0,38.094,38.1021,38.0535,38.0616,30800.0
2013-08-22 13:10:00,46.91,46.94,46.87,46.93,42900.0,38.0616,38.0859,38.0291,38.0778,42900.0
2013-08-22 13:15:00,46.94,46.95,46.91,46.91,19400.0,38.0859,38.094,38.0616,38.0616,19400.0
2013-08-22 13:20:00,46.92,46.93,46.91,46.93,33800.0,38.0697,38.0778,38.0616,38.0778,33800.0
2013-08-22 13:25:00,46.93,47.0,46.92,46.98,65100.0,38.0778,38.1346,38.0697,38.1184,65100.0
2013-08-22 13:30:00,46.98,47.0,46.95,46.98,35700.0,38.1184,38.1346,38.094,38.1184,35700.0
2013-08-22 13:35:00,46.98,47.0,46.98,46.99,16200.0,38.1184,38.1346,38.1184,38.1265,16200.0
2013-08-22 13:40:00,47.0,47.09,46.99,47.08,53400.0,38.1346,38.2076,38.1265,38.1995,53400.0
2013-08-22 13:45:00,47.08,47.08,47.02,47.03,27900.0,38.1995,38.1995,38.1508,38.1589,27900.0
2013-08-22 13:50:00,47.02,47.03,46.99,46.99,43700.0,38.1508,38.1589,38.1265,38.1265,43700.0
2013-08-22 13:55:00,47.0,47.06,46.99,47.06,40500.0,38.1346,38.1833,38.1265,38.1833,40500.0
2013-08-22 14:00:00,47.05,47.1,47.04,47.08,49100.0,38.1752,38.2157,38.1671,38.1995,49100.0
2013-08-22 14:05:00,47.08,47.09,47.03,47.04,28200.0,38.1995,38.2076,38.1589,38.1671,28200.0
2013-08-22 14:10:00,47.04,47.09,47.03,47.08,41300.0,38.1671,38.2076,38.1589,38.1995,41300.0
2013-08-22 14:15:00,47.08,47.09,47.06,47.08,48200.0,38.1995,38.2076,38.1833,38.1995,48200.0
2013-08-22 14:20:00,47.07,47.15,47.04,47.12,67300.0,38.1914,38.2563,38.1671,38.232,67300.0
2013-08-22 14:25:00,47.12,47.14,47.07,47.12,39900.0,38.232,38.2482,38.1914,38.232,39900.0
2013-08-22 14:30:00,47.12,47.13,47.08,47.1,38900.0,38.232,38.2401,38.1995,38.2157,38900.0
2013-08-22 14:35:00,47.1,47.14,47.1,47.14,63000.0,38.2157,38.2482,38.2157,38.2482,63000.0
2013-08-22 14:40:00,47.14,47.2,47.14,47.19,61100.0,38.2482,38.2969,38.2482,38.2888,61100.0
2013-08-22 14:45:00,47.19,47.19,47.07,47.07,71700.0,38.2888,38.2888,38.1914,38.1914,71700.0
2013-08-22 14:50:00,47.07,47.16,47.05,47.11,36000.0,38.1914,38.2644,38.1752,38.2239,36000.0
2013-08-22 14:55:00,47.12,47.12,47.05,47.09,64000.0,38.232,38.232,38.1752,38.2076,64000.0
2013-08-22 15:00:00,47.09,47.1,47.02,47.02,78800.0,38.2076,38.2157,38.1508,38.1508,78800.0
2013-08-22 15:05:00,47.03,47.07,47.02,47.07,53300.0,38.1589,38.1914,38.1508,38.1914,53300.0
2013-08-22 15:10:00,47.07,47.15,47.06,47.12,49700.0,38.1914,38.2563,38.1833,38.232,49700.0
2013-08-22 15:15:00,47.12,47.14,47.09,47.14,54000.0,38.232,38.2482,38.2076,38.2482,54000.0
2013-08-22 15:20:00,47.14,47.15,47.1,47.12,46100.0,38.2482,38.2563,38.2157,38.232,46100.0
2013-08-22 15:25:00,47.12,47.2,47.08,47.12,109800.0,38.232,38.2969,38.1995,38.232,109800.0
2013-08-22 15:30:00,47.12,47.2,47.12,47.19,127800.0,38.232,38.2969,38.232,38.2888,127800.0
2013-08-22 15:35:00,47.19,47.33,47.19,47.29,248200.0,38.2888,38.4024,38.2888,38.3699,248200.0
2013-08-22 15:40:00,47.29,47.32,47.23,47.3,198800.0,38.3699,38.3942,38.3212,38.378,198800.0
2013-08-22 15:45:00,47.29,47.47,47.27,47.47,515900.0,38.3699,38.5159,38.3537,38.5159,515900.0
2013-08-22 15:50:00,47.46,47.51,47.39,47.45,557800.0,38.5078,38.5484,38.451,38.4997,557800.0
2013-08-22 15:55:00,47.45,47.46,47.4,47.4,484400.0,38.4997,38.5078,38.4592,38.4592,484400.0
2013-08-23 09:30:00,47.17,47.49,47.17,47.38,331100.0,38.2725,38.5322,38.2725,38.4429,331100.0
2013-08-23 09:35:00,47.42,47.48,47.31,47.46,99200.0,38.4754,38.5241,38.3861,38.5078,99200.0
2013-08-23 09:40:00,47.47,47.5,47.38,47.39,121600.0,38.5159,38.5403,38.4429,38.451,121600.0
2013-08-23 09:45:00,47.38,47.4,47.27,47.31,126800.0,38.4429,38.4592,38.3537,38.3861,126800.0
2013-08-23 09:50:00,47.3,47.3,47.17,47.17,134300.0,38.378,38.378,38.2725,38.2725,134300.0
2013-08-23 09:55:00,47.17,47.21,47.08,47.08,183300.0,38.2725,38.305,38.1995,38.1995,183300.0
2013-08-23 10:00:00,47.06,47.07,46.68,46.85,558100.0,38.1833,38.1914,37.875,38.0129,558100.0
2013-08-23 10:05:00,46.84,46.84,46.72,46.78,248400.0,38.0048,38.0048,37.9074,37.9561,248400.0
2013-08-23 10:10:00,46.78,46.79,46.67,46.68,144700.0,37.9561,37.9642,37.8669,37.875,144700.0
2013-08-23 10:15:00,46.68,46.7,46.59,46.61,199200.0,37.875,37.8912,37.8019,37.8182,199200.0
2013-08-23 10:20:00,46.61,46.73,46.59,46.72,108100.0,37.8182,37.9155,37.8019,37.9074,108100.0
2013-08-23 10:25:00,46.72,46.75,46.62,46.65,135300.0,37.9074,37.9318,37.8263,37.8506,135300.0
2013-08-23 10:30:00,46.64,46.74,46.63,46.73,133600.0,37.8425,37.9236,37.8344,37.9155,133600.0
2013-08-23 10:35:00,46.72,46.82,46.72,46.74,76200.0,37.9074,37.9886,37.9074,37.9236,76200.0
2013-08-23 10:40:00,46.74,46.79,46.73,46.78,101300.0,37.9236,37.9642,37.9155,37.9561,101300.0
2013-08-23 10:45:00,46.77,46.8,46.7,46.75,84800.0,37.948,37.9723,37.8912,37.9318,84800.0
2013-08-23 10:50:00,46.76,46.87,46.76,46.86,135700.0,37.9399,38.0291,37.9399,38.021,135700.0
2013-08-23 10:55:00,46.86,46.91,46.81,46.81,143900.0,38.021,38.0616,37.9804,37.9804,143900.0
2013-08-23 11:00:00,46.8,46.9,46.8,46.84,160000.0,37.9723,38.0535,37.9723,38.0048,160000.0
2013-08-23 11:05:00,46.84,46.85,46.78,46.84,94900.0,38.0048,38.0129,37.9561,38.0048,94900.0
2013-08-23 11:10:00,46.83,46.84,46.78,46.79,69400.0,37.9967,38.0048,37.9561,37.9642,69400.0
2013-08-23 11:15:00,46.8,46.86,46.79,46.85,53800.0,37.9723,38.021,37.9642,38.0129,53800.0
2013-08-23 11:20:00,46.84,46.85,46.74,46.77,92800.0,38.0048,38.0129,37.9236,37.948,92800.0
2013-08-23 11:25:00,46.78,46.82,46.75,46.77,76800.0,37.9561,37.9886,37.9318,37.948,76800.0
2013-08-23 11:30:00,46.77,46.8,46.76,46.79,42000.0,37.948,37.9723,37.9399,37.9642,42000.0
2013-08-23 11:35:00,46.78,46.8,46.74,46.78,57800.0,37.9561,37.9723,37.9236,37.9561,57800.0
2013-08-23 11:40:00,46.78,46.81,46.76,46.77,62100.0,37.9561,37.9804,37.9399,37.948,62100.0
2013-08-23 11:45:00,46.78,46.86,46.78,46.84,44500.0,37.9561,38.021,37.9561,38.0048,44500.0
2013-08-23 11:50:00,46.84,46.84,46.77,46.82,59000.0,38.0048,38.0048,37.948,37.9886,59000.0
2013-08-23 11:55:00,46.81,46.82,46.72,46.75,54400.0,37.9804,37.9886,37.9074,37.9318,54400.0
2013-08-23 12:00:00,46.75,46.8,46.72,46.75,63900.0,37.9318,37.9723,37.9074,37.9318,63900.0
2013-08-23 12:05:00,46.76,46.8,46.74,46.79,29200.0,37.9399,37.9723,37.9236,37.9642,29200.0
2013-08-23 12:10:00,46.79,46.79,46.77,46.79,43800.0,37.9642,37.9642,37.948,37.9642,43800.0
2013-08-23 12:15:00,46.78,46.8,46.75,46.8,42500.0,37.9561,37.9723,37.9318,37.9723,42500.0
2013-08-23 12:20:00,46.81,46.81,46.79,46.81,44200.0,37.9804,37.9804,37.9642,37.9804,44200.0
2013-08-23 12:25:00,46.81,46.83,46.78,46.79,57100.0,37.9804,37.9967,37.9561,37.9642,57100.0
2013-08-23 12:30:00,46.79,46.81,46.76,46.76,56700.0,37.9642,37.9804,37.9399,37.9399,56700.0
2013-08-23 12:35:00,46.76,46.81,46.75,46.8,36300.0,37.9399,37.9804,37.9318,37.9723,36300.0
2013-08-23 12:40:00,46.81,46.82,46.74,46.76,71600.0,37.9804,37.9886,37.9236,37.9399,71600.0
2013-08-23 12:45:00,46.76,46.76,46.72,46.76,52400.0,37.9399,37.9399,37.9074,37.9399,52400.0
2013-08-23 12:50:00,46.76,46.79,46.74,46.79,30100.0,37.9399,37.9642,37.9236,37.9642,30100.0
2013-08-23 12:55:00,46.79,46.81,46.76,46.76,49900.0,37.9642,37.9804,37.9399,37.9399,49900.0
2013-08-23 13:00:00,46.76,46.76,46.71,46.76,36400.0,37.9399,37.9399,37.8993,37.9399,36400.0
2013-08-23 13:05:00,46.76,46.78,46.74,46.77,29800.0,37.9399,37.9561,37.9236,37.948,29800.0
2013-08-23 13:10:00,46.76,46.79,46.71,46.72,49000.0,37.9399,37.9642,37.8993,37.9074,49000.0
2013-08-23 13:15:00,46.72,46.77,46.71,46.77,38100.0,37.9074,37.948,37.8993,37.948,38100.0
2013-08-23 13:20:00,46.77,46.77,46.69,46.74,155700.0,37.948,37.948,37.8831,37.9236,155700.0
2013-08-23 13:25:00,46.74,46.77,46.71,46.71,47100.0,37.9236,37.948,37.8993,37.8993,47100.0
2013-08-23 13:30:00,46.73,46.8,46.73,46.78,65100.0,37.9155,37.9723,37.9155,37.9561,65100.0
2013-08-23 13:35:00,46.78,46.79,46.72,46.77,84400.0,37.9561,37.9642,37.9074,37.948,84400.0
2013-08-23 13:40:00,46.77,46.77,46.73,46.77,38500.0,37.948,37.948,37.9155,37.948,38500.0
2013-08-23 13:45:00,46.77,46.79,46.72,46.73,47500.0,37.948,37.9642,37.9074,37.9155,47500.0
2013-08-23 13:50:00,46.73,46.73,46.66,46.66,49900.0,37.9155,37.9155,37.8587,37.8587,49900.0
2013-08-23 13:55:00,46.66,46.69,46.6,46.63,78900.0,37.8587,37.8831,37.8101,37.8344,78900.0
2013-08-23 14:00:00,46.62,46.63,46.58,46.62,77300.0,37.8263,37.8344,37.7938,37.8263,77300.0
2013-08-23 14:05:00,46.62,46.65,46.62,46.63,50700.0,37.8263,37.8506,37.8263,37.8344,50700.0
2013-08-23 14:10:00,46.64,46.66,46.61,46.61,47600.0,37.8425,37.8587,37.8182,37.8182,47600.0
2013-08-23 14:15:00,46.6,46.62,46.58,46.59,68000.0,37.8101,37.8263,37.7938,37.8019,68000.0
2013-08-23 14:20:00,46.59,46.59,46.57,46.58,24500.0,37.8019,37.8019,37.7857,37.7938,24500.0
2013-08-23 14:25:00,46.59,46.61,46.58,46.6,78500.0,37.8019,37.8182,37.7938,37.8101,78500.0
2013-08-23 14:30:00,46.6,46.67,46.59,46.67,150300.0,37.8101,37.8669,37.8019,37.8669,150300.0
2013-08-23 14:35:00,46.67,46.74,46.66,46.72,57000.0,37.8669,37.9236,37.8587,37.9074,57000.0
2013-08-23 14:40:00,46.71,46.71,46.63,46.65,96700.0,37.8993,37.8993,37.8344,37.8506,96700.0
2013-08-23 14:45:00,46.66,46.66,46.62,46.64,41400.0,37.8587,37.8587,37.8263,37.8425,41400.0
2013-08-23 14:50:00,46.64,46.72,46.64,46.72,35600.0,37.8425,37.9074,37.8425,37.9074,35600.0
2013-08-23 14:55:00,46.71,46.73,46.68,46.71,56800.0,37.8993,37.9155,37.875,37.8993,56800.0
2013-08-23 15:00:00,46.71,46.73,46.69,46.73,51200.0,37.8993,37.9155,37.8831,37.9155,51200.0
2013-08-23 15:05:00,46.73,46.73,46.7,46.72,82200.0,37.9155,37.9155,37.8912,37.9074,82200.0
2013-08-23 15:10:00,46.72,46.73,46.68,46.69,71000.0,37.9074,37.9155,37.875,37.8831,71000.0
2013-08-23 15:15:00,46.7,46.73,46.7,46.73,56100.0,37.8912,37.9155,37.8912,37.9155,56100.0
2013-08-23 15:20:00,46.73,46.77,46.72,46.77,81200.0,37.9155,37.948,37.9074,37.948,81200.0
2013-08-23 15:25:00,46.77,46.8,46.77,46.79,44800.0,37.948,37.9723,37.948,37.9642,44800.0
2013-08-23 15:30:00,46.8,46.84,46.79,46.8,96300.0,37.9723,38.0048,37.9642,37.9723,96300.0
2013-08-23 15:35:00,46.8,46.83,46.8,46.81,105900.0,37.9723,37.9967,37.9723,37.9804,105900.0
2013-08-23 15:40:00,46.82,46.88,46.79,46.87,145100.0,37.9886,38.0372,37.9642,38.0291,145100.0
2013-08-23 15:45:00,46.87,47.04,46.85,47.02,326400.0,38.0291,38.1671,38.0129,38.1508,326400.0
2013-08-23 15:50:00,47.02,47.03,46.99,47.01,183600.0,38.1508,38.1589,38.1265,38.1427,183600.0
2013-08-23 15:55:00,47.01,47.03,46.96,46.97,294600.0,38.1427,38.1589,38.1021,38.1103,294600.0
2013-08-26 09:30:00,47.01,47.03,46.83,46.86,83100.0,38.1427,38.1589,37.9967,38.021,83100.0
2013-08-26 09:35:00,46.87,46.95,46.84,46.89,79900.0,38.0291,38.094,38.0048,38.0454,79900.0
2013-08-26 09:40:00,46.88,47.06,46.84,47.06,199700.0,38.0372,38.1833,38.0048,38.1833,199700.0
2013-08-26 09:45:00,47.05,47.16,47.05,47.14,88200.0,38.1752,38.2644,38.1752,38.2482,88200.0
2013-08-26 09:50:00,47.13,47.25,47.13,47.2,88500.0,38.2401,38.3374,38.2401,38.2969,88500.0
2013-08-26 09:55:00,47.2,47.23,47.11,47.11,92800.0,38.2969,38.3212,38.2239,38.2239,92800.0
2013-08-26 10:00:00,47.11,47.2,47.09,47.18,82900.0,38.2239,38.2969,38.2076,38.2807,82900.0
2013-08-26 10:05:00,47.17,47.32,47.14,47.32,132800.0,38.2725,38.3942,38.2482,38.3942,132800.0
2013-08-26 10:10:00,47.32,47.38,47.29,47.32,124500.0,38.3942,38.4429,38.3699,38.3942,124500.0
2013-08-26 10:15:00,47.31,47.34,47.27,47.28,57400.0,38.3861,38.4105,38.3537,38.3618,57400.0
2013-08-26 10:20:00,47.28,47.43,47.26,47.43,66300.0,38.3618,38.4835,38.3456,38.4835,66300.0
2013-08-26 10:25:00,47.43,47.44,47.37,47.38,89000.0,38.4835,38.4916,38.4348,38.4429,89000.0
2013-08-26 10:30:00,47.39,47.42,47.33,47.37,58400.0,38.451,38.4754,38.4024,38.4348,58400.0
2013-08-26 10:35:00,47.37,47.38,47.36,47.38,56200.0,38.4348,38.4429,38.4267,38.4429,56200.0
2013-08-26 10:40:00,47.38,47.44,47.34,47.35,70700.0,38.4429,38.4916,38.4105,38.4186,70700.0
2013-08-26 10:45:00,47.35,47.41,47.35,47.41,48200.0,38.4186,38.4673,38.4186,38.4673,48200.0
2013-08-26 10:50:00,47.41,47.41,47.35,47.39,60700.0,38.4673,38.4673,38.4186,38.451,60700.0
2013-08-26 10:55:00,47.39,47.41,47.33,47.35,77600.0,38.451,38.4673,38.4024,38.4186,77600.0
2013-08-26 11:00:00,47.34,47.42,47.33,47.39,69600.0,38.4105,38.4754,38.4024,38.451,69600.0
2013-08-26 11:05:00,47.39,47.4,47.32,47.32,30400.0,38.451,38.4592,38.3942,38.3942,30400.0
2013-08-26 11:10:00,47.33,47.35,47.23,47.27,68800.0,38.4024,38.4186,38.3212,38.3537,68800.0
2013-08-26 11:15:00,47.28,47.29,47.21,47.21,64200.0,38.3618,38.3699,38.305,38.305,64200.0
2013-08-26 11:20:00,47.21,47.26,47.21,47.22,48400.0,38.305,38.3456,38.305,38.3131,48400.0
2013-08-26 11:25:00,47.22,47.28,47.22,47.27,31500.0,38.3131,38.3618,38.3131,38.3537,31500.0
2013-08-26 11:30:00,47.27,47.34,47.26,47.3,33100.0,38.3537,38.4105,38.3456,38.378,33100.0
2013-08-26 11:35:00,47.31,47.34,47.29,47.31,51800.0,38.3861,38.4105,38.3699,38.3861,51800.0
2013-08-26 11:40:00,47.31,47.32,47.23,47.23,49500.0,38.3861,38.3942,38.3212,38.3212,49500.0
2013-08-26 11:45:00,47.23,47.26,47.22,47.26,37600.0,38.3212,38.3456,38.3131,38.3456,37600.0
2013-08-26 11:50:00,47.27,47.27,47.23,47.27,23300.0,38.3537,38.3537,38.3212,38.3537,23300.0
2013-08-26 11:55:00,47.27,47.29,47.25,47.29,52300.0,38.3537,38.3699,38.3374,38.3699,52300.0
2013-08-26 12:00:00,47.28,47.28,47.26,47.27,42200.0,38.3618,38.3618,38.3456,38.3537,42200.0
2013-08-26 12:05:00,47.26,47.32,47.26,47.31,71600.0,38.3456,38.3942,38.3456,38.3861,71600.0
2013-08-26 12:10:00,47.32,47.33,47.3,47.3,48000.0,38.3942,38.4024,38.378,38.378,48000.0
2013-08-26 12:15:00,47.31,47.33,47.29,47.33,32400.0,38.3861,38.4024,38.3699,38.4024,32400.0
2013-08-26 12:20:00,47.32,47.34,47.29,47.32,43600.0,38.3942,38.4105,38.3699,38.3942,43600.0
2013-08-26 12:25:00,47.33,47.33,47.26,47.27,55100.0,38.4024,38.4024,38.3456,38.3537,55100.0
2013-08-26 12:30:00,47.27,47.3,47.23,47.26,59100.0,38.3537,38.378,38.3212,38.3456,59100.0
2013-08-26 12:35:00,47.26,47.26,47.2,47.2,56600.0,38.3456,38.3456,38.2969,38.2969,56600.0
2013-08-26 12:40:00,47.21,47.23,47.16,47.19,122400.0,38.305,38.3212,38.2644,38.2888,122400.0
2013-08-26 12:45:00,47.19,47.19,47.14,47.17,48900.0,38.2888,38.2888,38.2482,38.2725,48900.0
2013-08-26 12:50:00,47.17,47.21,47.16,47.19,42400.0,38.2725,38.305,38.2644,38.2888,42400.0
2013-08-26 12:55:00,47.19,47.24,47.19,47.2,30400.0,38.2888,38.3293,38.2888,38.2969,30400.0
2013-08-26 13:00:00,47.2,47.23,47.19,47.2,46200.0,38.2969,38.3212,38.2888,38.2969,46200.0
2013-08-26 13:05:00,47.2,47.24,47.19,47.19,129600.0,38.2969,38.3293,38.2888,38.2888,129600.0
2013-08-26 13:10:00,47.2,47.2,47.19,47.19,51000.0,38.2969,38.2969,38.2888,38.2888,51000.0
2013-08-26 13:15:00,47.19,47.2,47.16,47.17,51400.0,38.2888,38.2969,38.2644,38.2725,51400.0
2013-08-26 13:20:00,47.17,47.18,47.16,47.17,82000.0,38.2725,38.2807,38.2644,38.2725,82000.0
2013-08-26 13:25:00,47.16,47.17,47.09,47.1,51200.0,38.2644,38.2725,38.2076,38.2157,51200.0
2013-08-26 13:30:00,47.09,47.1,47.05,47.06,69300.0,38.2076,38.2157,38.1752,38.1833,69300.0
2013-08-26 13:35:00,47.06,47.07,47.03,47.03,81400.0,38.1833,38.1914,38.1589,38.1589,81400.0
2013-08-26 13:40:00,47.04,47.05,47.02,47.04,35900.0,38.1671,38.1752,38.1508,38.1671,35900.0
2013-08-26 13:45:00,47.04,47.08,47.04,47.06,41300.0,38.1671,38.1995,38.1671,38.1833,41300.0
2013-08-26 13:50:00,47.05,47.08,47.03,47.05,46400.0,38.1752,38.1995,38.1589,38.1752,46400.0
2013-08-26 13:55:00,47.05,47.11,47.04,47.09,44700.0,38.1752,38.2239,38.1671,38.2076,44700.0
2013-08-26 14:00:00,47.1,47.13,47.08,47.12,32100.0,38.2157,38.2401,38.1995,38.232,32100.0
2013-08-26 14:05:00,47.12,47.14,47.11,47.11,28700.0,38.232,38.2482,38.2239,38.2239,28700.0
2013-08-26 14:10:00,47.11,47.13,47.07,47.07,57900.0,38.2239,38.2401,38.1914,38.1914,57900.0
2013-08-26 14:15:00,47.07,47.1,47.06,47.1,45300.0,38.1914,38.2157,38.1833,38.2157,45300.0
2013-08-26 14:20:00,47.1,47.15,47.07,47.09,71900.0,38.2157,38.2563,38.1914,38.2076,71900.0
2013-08-26 14:25:00,47.09,47.11,47.05,47.05,76100.0,38.2076,38.2239,38.1752,38.1752,76100.0
2013-08-26 14:30:00,47.05,47.11,47.05,47.08,47200.0,38.1752,38.2239,38.1752,38.1995,47200.0
2013-08-26 14:35:00,47.08,47.08,47.03,47.03,36000.0,38.1995,38.1995,38.1589,38.1589,36000.0
2013-08-26 14:40:00,47.03,47.1,47.02,47.09,91200.0,38.1589,38.2157,38.1508,38.2076,91200.0
2013-08-26 14:45:00,47.09,47.13,47.06,47.08,48000.0,38.2076,38.2401,38.1833,38.1995,48000.0
2013-08-26 14:50:00,47.08,47.1,47.06,47.07,54500.0,38.1995,38.2157,38.1833,38.1914,54500.0
2013-08-26 14:55:00,47.07,47.11,47.06,47.1,57500.0,38.1914,38.2239,38.1833,38.2157,57500.0
2013-08-26 15:00:00,47.11,47.18,47.1,47.18,108000.0,38.2239,38.2807,38.2157,38.2807,108000.0
2013-08-26 15:05:00,47.18,47.23,47.17,47.23,48400.0,38.2807,38.3212,38.2725,38.3212,48400.0
2013-08-26 15:10:00,47.23,47.23,47.05,47.05,99800.0,38.3212,38.3212,38.1752,38.1752,99800.0
2013-08-26 15:15:00,47.05,47.13,47.03,47.08,99000.0,38.1752,38.2401,38.1589,38.1995,99000.0
2013-08-26 15:20:00,47.08,47.08,46.92,46.98,146100.0,38.1995,38.1995,38.0697,38.1184,146100.0
2013-08-26 15:25:00,46.98,47.02,46.9,47.01,101800.0,38.1184,38.1508,38.0535,38.1427,101800.0
2013-08-26 15:30:00,47.01,47.14,46.99,47.1,105600.0,38.1427,38.2482,38.1265,38.2157,105600.0
2013-08-26 15:35:00,47.1,47.14,47.05,47.1,103500.0,38.2157,38.2482,38.1752,38.2157,103500.0
2013-08-26 15:40:00,47.1,47.18,47.08,47.12,149000.0,38.2157,38.2807,38.1995,38.232,149000.0
2013-08-26 15:45:00,47.12,47.12,47.03,47.07,119100.0,38.232,38.232,38.1589,38.1914,119100.0
2013-08-26 15:50:00,47.06,47.11,47.02,47.09,215700.0,38.1833,38.2239,38.1508,38.2076,215700.0
2013-08-26 15:55:00,47.08,47.08,46.99,47.0,241400.0,38.1995,38.1995,38.1265,38.1346,241400.0
2013-08-27 09:30:00,46.37,46.53,46.31,46.39,188800.0,37.6234,37.7533,37.5748,37.6397,188800.0
2013-08-27 09:35:00,46.39,46.55,46.38,46.46,69200.0,37.6397,37.7695,37.6316,37.6965,69200.0
2013-08-27 09:40:00,46.46,46.62,46.46,46.59,103700.0,37.6965,37.8263,37.6965,37.8019,103700.0
2013-08-27 09:45:00,46.58,46.69,46.53,46.61,153300.0,37.7938,37.8831,37.7533,37.8182,153300.0
2013-08-27 09:50:00,46.64,46.7,46.53,46.54,100900.0,37.8425,37.8912,37.7533,37.7614,100900.0
2013-08-27 09:55:00,46.54,46.56,46.49,46.52,96100.0,37.7614,37.7776,37.7208,37.7451,96100.0
2013-08-27 10:00:00,46.53,46.63,46.49,46.5,120500.0,37.7533,37.8344,37.7208,37.7289,120500.0
2013-08-27 10:05:00,46.5,46.54,46.49,46.52,94400.0,37.7289,37.7614,37.7208,37.7451,94400.0
2013-08-27 10:10:00,46.51,46.57,46.5,46.51,64200.0,37.737,37.7857,37.7289,37.737,64200.0
2013-08-27 10:15:00,46.51,46.52,46.42,46.42,80300.0,37.737,37.7451,37.664,37.664,80300.0
2013-08-27 10:20:00,46.42,46.45,46.4,46.44,93900.0,37.664,37.6883,37.6478,37.6802,93900.0
2013-08-27 10:25:00,46.44,46.46,46.39,46.4,116200.0,37.6802,37.6965,37.6397,37.6478,116200.0
2013-08-27 10:30:00,46.41,46.45,46.4,46.41,83200.0,37.6559,37.6883,37.6478,37.6559,83200.0
2013-08-27 10:35:00,46.41,46.53,46.39,46.52,104200.0,37.6559,37.7533,37.6397,37.7451,104200.0
2013-08-27 10:40:00,46.53,46.58,46.48,46.54,101300.0,37.7533,37.7938,37.7127,37.7614,101300.0
2013-08-27 10:45:00,46.54,46.55,46.4,46.4,75600.0,37.7614,37.7695,37.6478,37.6478,75600.0
2013-08-27 10:50:00,46.4,46.43,46.27,46.28,269900.0,37.6478,37.6721,37.5423,37.5504,269900.0
2013-08-27 10:55:00,46.29,46.35,46.19,46.3,193700.0,37.5585,37.6072,37.4774,37.5666,193700.0
2013-08-27 11:00:00,46.31,46.33,46.23,46.33,212100.0,37.5748,37.591,37.5098,37.591,212100.0
2013-08-27 11:05:00,46.33,46.33,46.24,46.26,64900.0,37.591,37.591,37.518,37.5342,64900.0
2013-08-27 11:10:00,46.27,46.3,46.24,46.29,46800.0,37.5423,37.5666,37.518,37.5585,46800.0
2013-08-27 11:15:00,46.3,46.36,46.27,46.34,109800.0,37.5666,37.6153,37.5423,37.5991,109800.0
2013-08-27 11:20:00,46.34,46.38,46.31,46.38,43600.0,37.5991,37.6316,37.5748,37.6316,43600.0
2013-08-27 11:25:00,46.38,46.4,46.32,46.34,66700.0,37.6316,37.6478,37.5829,37.5991,66700.0
2013-08-27 11:30:00,46.34,46.36,46.23,46.25,135400.0,37.5991,37.6153,37.5098,37.5261,135400.0
2013-08-27 11:35:00,46.25,46.26,46.2,46.22,50600.0,37.5261,37.5342,37.4855,37.5017,50600.0
2013-08-27 11:40:00,46.22,46.23,46.12,46.12,58800.0,37.5017,37.5098,37.4206,37.4206,58800.0
2013-08-27 11:45:00,46.13,46.13,46.07,46.09,71100.0,37.4287,37.4287,37.38,37.3963,71100.0
2013-08-27 11:50:00,46.09,46.12,46.06,46.07,49700.0,37.3963,37.4206,37.3719,37.38,49700.0
2013-08-27 11:55:00,46.08,46.19,46.08,46.16,32600.0,37.3881,37.4774,37.3881,37.453,32600.0
2013-08-27 12:00:00,46.16,46.17,46.08,46.1,33100.0,37.453,37.4612,37.3881,37.4044,33100.0
2013-08-27 12:05:00,46.1,46.11,46.04,46.05,43300.0,37.4044,37.4125,37.3557,37.3638,43300.0
2013-08-27 12:10:00,46.05,46.09,46.02,46.04,47000.0,37.3638,37.3963,37.3395,37.3557,47000.0
2013-08-27 12:15:00,46.04,46.05,46.01,46.02,32800.0,37.3557,37.3638,37.3313,37.3395,32800.0
2013-08-27 12:20:00,46.03,46.09,46.02,46.05,33800.0,37.3476,37.3963,37.3395,37.3638,33800.0
2013-08-27 12:25:00,46.05,46.06,46.01,46.02,46700.0,37.3638,37.3719,37.3313,37.3395,46700.0
2013-08-27 12:30:00,46.01,46.06,45.99,46.04,66800.0,37.3313,37.3719,37.3151,37.3557,66800.0
2013-08-27 12:35:00,46.04,46.11,46.04,46.1,49500.0,37.3557,37.4125,37.3557,37.4044,49500.0
2013-08-27 12:40:00,46.1,46.1,46.01,46.05,53500.0,37.4044,37.4044,37.3313,37.3638,53500.0
2013-08-27 12:45:00,46.05,46.07,46.0,46.07,65200.0,37.3638,37.38,37.3232,37.38,65200.0
2013-08-27 12:50:00,46.07,46.1,46.03,46.1,37600.0,37.38,37.4044,37.3476,37.4044,37600.0
2013-08-27 12:55:00,46.11,46.13,46.02,46.05,54800.0,37.4125,37.4287,37.3395,37.3638,54800.0
2013-08-27 13:00:00,46.05,46.06,46.02,46.03,56900.0,37.3638,37.3719,37.3395,37.3476,56900.0
2013-08-27 13:05:00,46.03,46.06,46.01,46.04,36200.0,37.3476,37.3719,37.3313,37.3557,36200.0
2013-08-27 13:10:00,46.05,46.1,46.05,46.08,36700.0,37.3638,37.4044,37.3638,37.3881,36700.0
2013-08-27 13:15:00,46.08,46.1,46.0,46.02,41100.0,37.3881,37.4044,37.3232,37.3395,41100.0
2013-08-27 13:20:00,46.02,46.05,45.98,46.02,89000.0,37.3395,37.3638,37.307,37.3395,89000.0
2013-08-27 13:25:00,46.02,46.02,45.95,46.0,49200.0,37.3395,37.3395,37.2827,37.3232,49200.0
2013-08-27 13:30:00,45.99,46.06,45.98,46.05,28600.0,37.3151,37.3719,37.307,37.3638,28600.0
2013-08-27 13:35:00,46.05,46.1,46.04,46.05,47500.0,37.3638,37.4044,37.3557,37.3638,47500.0
2013-08-27 13:40:00,46.05,46.1,46.05,46.09,98700.0,37.3638,37.4044,37.3638,37.3963,98700.0
2013-08-27 13:45:00,46.09,46.19,46.09,46.18,68000.0,37.3963,37.4774,37.3963,37.4693,68000.0
2013-08-27 13:50:00,46.19,46.21,46.14,46.15,54300.0,37.4774,37.4936,37.4368,37.4449,54300.0
2013-08-27 13:55:00,46.15,46.16,46.08,46.08,61200.0,37.4449,37.453,37.3881,37.3881,61200.0
2013-08-27 14:00:00,46.08,46.09,46.06,46.06,31000.0,37.3881,37.3963,37.3719,37.3719,31000.0
2013-08-27 14:05:00,46.06,46.13,46.06,46.06,66300.0,37.3719,37.4287,37.3719,37.3719,66300.0
2013-08-27 14:10:00,46.07,46.1,46.0,46.0,48600.0,37.38,37.4044,37.3232,37.3232,48600.0
2013-08-27 14:15:00,46.01,46.08,46.01,46.04,54600.0,37.3313,37.3881,37.3313,37.3557,54600.0
2013-08-27 14:20:00,46.04,46.07,45.99,46.0,60400.0,37.3557,37.38,37.3151,37.3232,60400.0
2013-08-27 14:25:00,46.0,46.07,45.99,46.04,238100.0,37.3232,37.38,37.3151,37.3557,238100.0
2013-08-27 14:30:00,46.04,46.07,46.02,46.02,58800.0,37.3557,37.38,37.3395,37.3395,58800.0
2013-08-27 14:35:00,46.01,46.05,45.99,46.05,293300.0,37.3313,37.3638,37.3151,37.3638,293300.0
2013-08-27 14:40:00,46.04,46.16,46.02,46.15,68600.0,37.3557,37.453,37.3395,37.4449,68600.0
2013-08-27 14:45:00,46.16,46.21,46.16,46.16,56200.0,37.453,37.4936,37.453,37.453,56200.0
2013-08-27 14:50:00,46.16,46.17,46.12,46.16,31900.0,37.453,37.4612,37.4206,37.453,31900.0
2013-08-27 14:55:00,46.16,46.22,46.12,46.12,36800.0,37.453,37.5017,37.4206,37.4206,36800.0
2013-08-27 15:00:00,46.12,46.14,46.08,46.14,66400.0,37.4206,37.4368,37.3881,37.4368,66400.0
2013-08-27 15:05:00,46.13,46.18,46.09,46.09,39900.0,37.4287,37.4693,37.3963,37.3963,39900.0
2013-08-27 15:10:00,46.09,46.09,46.0,46.0,86900.0,37.3963,37.3963,37.3232,37.3232,86900.0
2013-08-27 15:15:00,46.0,46.05,46.0,46.03,73500.0,37.3232,37.3638,37.3232,37.3476,73500.0
2013-08-27 15:20:00,46.04,46.09,46.0,46.01,51400.0,37.3557,37.3963,37.3232,37.3313,51400.0
2013-08-27 15:25:00,46.01,46.05,46.0,46.03,79400.0,37.3313,37.3638,37.3232,37.3476,79400.0
2013-08-27 15:30:00,46.03,46.05,45.99,46.0,129900.0,37.3476,37.3638,37.3151,37.3232,129900.0
2013-08-27 15:35:00,46.0,46.09,45.99,46.04,127200.0,37.3232,37.3963,37.3151,37.3557,127200.0
2013-08-27 15:40:00,46.03,46.07,46.0,46.04,106000.0,37.3476,37.38,37.3232,37.3557,106000.0
2013-08-27 15:45:00,46.03,46.11,46.01,46.09,147500.0,37.3476,37.4125,37.3313,37.3963,147500.0
2013-08-27 15:50:00,46.09,46.09,46.01,46.01,101600.0,37.3963,37.3963,37.3313,37.3313,101600.0
2013-08-27 15:55:00,46.01,46.06,46.0,46.01,390000.0,37.3313,37.3719,37.3232,37.3313,390000.0
2013-08-28 09:30:00,45.93,46.06,45.87,46.02,120800.0,37.2664,37.3719,37.2178,37.3395,120800.0
2013-08-28 09:35:00,46.02,46.14,45.95,46.12,65500.0,37.3395,37.4368,37.2827,37.4206,65500.0
2013-08-28 09:40:00,46.13,46.23,46.11,46.21,99200.0,37.4287,37.5098,37.4125,37.4936,99200.0
2013-08-28 09:45:00,46.21,46.32,46.16,46.27,111800.0,37.4936,37.5829,37.453,37.5423,111800.0
2013-08-28 09:50:00,46.27,46.28,46.07,46.07,142100.0,37.5423,37.5504,37.38,37.38,142100.0
2013-08-28 09:55:00,46.07,46.07,45.89,45.93,141200.0,37.38,37.38,37.234,37.2664,141200.0
2013-08-28 10:00:00,45.92,46.06,45.92,45.93,150600.0,37.2583,37.3719,37.2583,37.2664,150600.0
2013-08-28 10:05:00,45.92,45.93,45.86,45.88,187500.0,37.2583,37.2664,37.2096,37.2259,187500.0
2013-08-28 10:10:00,45.88,45.95,45.86,45.91,197500.0,37.2259,37.2827,37.2096,37.2502,197500.0
2013-08-28 10:15:00,45.92,45.96,45.9,45.95,128500.0,37.2583,37.2908,37.2421,37.2827,128500.0
2013-08-28 10:20:00,45.96,45.96,45.86,45.95,85700.0,37.2908,37.2908,37.2096,37.2827,85700.0
2013-08-28 10:25:00,45.95,46.01,45.94,45.96,131900.0,37.2827,37.3313,37.2745,37.2908,131900.0
2013-08-28 10:30:00,45.96,46.03,45.93,46.03,75200.0,37.2908,37.3476,37.2664,37.3476,75200.0
2013-08-28 10:35:00,46.04,46.09,45.99,46.03,116400.0,37.3557,37.3963,37.3151,37.3476,116400.0
2013-08-28 10:40:00,46.03,46.07,46.0,46.0,183800.0,37.3476,37.38,37.3232,37.3232,183800.0
2013-08-28 10:45:00,45.99,46.07,45.99,46.07,151100.0,37.3151,37.38,37.3151,37.38,151100.0
2013-08-28 10:50:00,46.07,46.1,46.04,46.1,171200.0,37.38,37.4044,37.3557,37.4044,171200.0
2013-08-28 10:55:00,46.1,46.23,46.1,46.22,90900.0,37.4044,37.5098,37.4044,37.5017,90900.0
2013-08-28 11:00:00,46.21,46.34,46.21,46.33,90500.0,37.4936,37.5991,37.4936,37.591,90500.0
2013-08-28 11:05:00,46.34,46.4,46.32,46.39,194500.0,37.5991,37.6478,37.5829,37.6397,194500.0
2013-08-28 11:10:00,46.38,46.42,46.38,46.4,136900.0,37.6316,37.664,37.6316,37.6478,136900.0
2013-08-28 11:15:00,46.4,46.41,46.2,46.2,74000.0,37.6478,37.6559,37.4855,37.4855,74000.0
2013-08-28 11:20:00,46.2,46.35,46.2,46.3,109300.0,37.4855,37.6072,37.4855,37.5666,109300.0
2013-08-28 11:25:00,46.3,46.31,46.23,46.23,91200.0,37.5666,37.5748,37.5098,37.5098,91200.0
2013-08-28 11:30:00,46.23,46.27,46.18,46.25,69400.0,37.5098,37.5423,37.4693,37.5261,69400.0
2013-08-28 11:35:00,46.25,46.31,46.25,46.29,39900.0,37.5261,37.5748,37.5261,37.5585,39900.0
2013-08-28 11:40:00,46.29,46.38,46.29,46.37,55600.0,37.5585,37.6316,37.5585,37.6234,55600.0
2013-08-28 11:45:00,46.36,46.37,46.31,46.32,28600.0,37.6153,37.6234,37.5748,37.5829,28600.0
2013-08-28 11:50:00,46.32,46.42,46.32,46.41,38900.0,37.5829,37.664,37.5829,37.6559,38900.0
2013-08-28 11:55:00,46.41,46.5,46.4,46.48,43900.0,37.6559,37.7289,37.6478,37.7127,43900.0
2013-08-28 12:00:00,46.47,46.48,46.42,46.43,35200.0,37.7046,37.7127,37.664,37.6721,35200.0
2013-08-28 12:05:00,46.43,46.48,46.42,46.42,41500.0,37.6721,37.7127,37.664,37.664,41500.0
2013-08-28 12:10:00,46.42,46.43,46.35,46.35,27000.0,37.664,37.6721,37.6072,37.6072,27000.0
2013-08-28 12:15:00,46.36,46.41,46.35,46.38,83800.0,37.6153,37.6559,37.6072,37.6316,83800.0
2013-08-28 12:20:00,46.39,46.45,46.39,46.43,51300.0,37.6397,37.6883,37.6397,37.6721,51300.0
2013-08-28 12:25:00,46.42,46.45,46.42,46.45,39000.0,37.664,37.6883,37.664,37.6883,39000.0
2013-08-28 12:30:00,46.45,46.47,46.44,46.47,87900.0,37.6883,37.7046,37.6802,37.7046,87900.0
2013-08-28 12:35:00,46.47,46.57,46.46,46.53,59000.0,37.7046,37.7857,37.6965,37.7533,59000.0
2013-08-28 12:40:00,46.53,46.55,46.5,46.55,69900.0,37.7533,37.7695,37.7289,37.7695,69900.0
2013-08-28 12:45:00,46.56,46.59,46.53,46.58,50100.0,37.7776,37.8019,37.7533,37.7938,50100.0
2013-08-28 12:50:00,46.58,46.65,46.58,46.63,35600.0,37.7938,37.8506,37.7938,37.8344,35600.0
2013-08-28 12:55:00,46.63,46.67,46.63,46.63,48200.0,37.8344,37.8669,37.8344,37.8344,48200.0
2013-08-28 13:00:00,46.63,46.66,46.6,46.65,51500.0,37.8344,37.8587,37.8101,37.8506,51500.0
2013-08-28 13:05:00,46.65,46.65,46.6,46.6,26100.0,37.8506,37.8506,37.8101,37.8101,26100.0
2013-08-28 13:10:00,46.6,46.6,46.55,46.6,26700.0,37.8101,37.8101,37.7695,37.8101,26700.0
2013-08-28 13:15:00,46.59,46.6,46.52,46.56,63700.0,37.8019,37.8101,37.7451,37.7776,63700.0
2013-08-28 13:20:00,46.55,46.58,46.52,46.56,32500.0,37.7695,37.7938,37.7451,37.7776,32500.0
2013-08-28 13:25:00,46.56,46.59,46.55,46.59,25800.0,37.7776,37.8019,37.7695,37.8019,25800.0
2013-08-28 13:30:00,46.59,46.61,46.52,46.54,32700.0,37.8019,37.8182,37.7451,37.7614,32700.0
2013-08-28 13:35:00,46.54,46.56,46.54,46.54,34700.0,37.7614,37.7776,37.7614,37.7614,34700.0
2013-08-28 13:40:00,46.55,46.56,46.51,46.53,48500.0,37.7695,37.7776,37.737,37.7533,48500.0
2013-08-28 13:45:00,46.53,46.56,46.52,46.55,30000.0,37.7533,37.7776,37.7451,37.7695,30000.0
2013-08-28 13:50:00,46.54,46.56,46.54,46.55,45700.0,37.7614,37.7776,37.7614,37.7695,45700.0
2013-08-28 13:55:00,46.55,46.59,46.55,46.58,38600.0,37.7695,37.8019,37.7695,37.7938,38600.0
2013-08-28 14:00:00,46.59,46.59,46.57,46.57,29600.0,37.8019,37.8019,37.7857,37.7857,29600.0
2013-08-28 14:05:00,46.57,46.58,46.5,46.51,30500.0,37.7857,37.7938,37.7289,37.737,30500.0
2013-08-28 14:10:00,46.51,46.52,46.44,46.48,58400.0,37.737,37.7451,37.6802,37.7127,58400.0
2013-08-28 14:15:00,46.48,46.52,46.43,46.45,48900.0,37.7127,37.7451,37.6721,37.6883,48900.0
2013-08-28 14:20:00,46.45,46.45,46.4,46.45,68500.0,37.6883,37.6883,37.6478,37.6883,68500.0
2013-08-28 14:25:00,46.45,46.49,46.44,46.44,120500.0,37.6883,37.7208,37.6802,37.6802,120500.0
2013-08-28 14:30:00,46.44,46.45,46.4,46.41,80300.0,37.6802,37.6883,37.6478,37.6559,80300.0
2013-08-28 14:35:00,46.41,46.43,46.31,46.32,160900.0,37.6559,37.6721,37.5748,37.5829,160900.0
2013-08-28 14:40:00,46.32,46.35,46.3,46.3,126600.0,37.5829,37.6072,37.5666,37.5666,126600.0
2013-08-28 14:45:00,46.29,46.36,46.28,46.36,49400.0,37.5585,37.6153,37.5504,37.6153,49400.0
2013-08-28 14:50:00,46.37,46.45,46.35,46.45,38200.0,37.6234,37.6883,37.6072,37.6883,38200.0
2013-08-28 14:55:00,46.45,46.51,46.44,46.44,63000.0,37.6883,37.737,37.6802,37.6802,63000.0
2013-08-28 15:00:00,46.43,46.48,46.43,46.43,96800.0,37.6721,37.7127,37.6721,37.6721,96800.0
2013-08-28 15:05:00,46.44,46.54,46.44,46.54,107200.0,37.6802,37.7614,37.6802,37.7614,107200.0
2013-08-28 15:10:00,46.54,46.61,46.54,46.6,81800.0,37.7614,37.8182,37.7614,37.8101,81800.0
2013-08-28 15:15:00,46.59,46.6,46.54,46.57,53000.0,37.8019,37.8101,37.7614,37.7857,53000.0
2013-08-28 15:20:00,46.56,46.61,46.55,46.59,56100.0,37.7776,37.8182,37.7695,37.8019,56100.0
2013-08-28 15:25:00,46.58,46.59,46.49,46.49,83500.0,37.7938,37.8019,37.7208,37.7208,83500.0
2013-08-28 15:30:00,46.5,46.54,46.49,46.51,136400.0,37.7289,37.7614,37.7208,37.737,136400.0
2013-08-28 15:35:00,46.51,46.53,46.46,46.48,87300.0,37.737,37.7533,37.6965,37.7127,87300.0
2013-08-28 15:40:00,46.49,46.5,46.44,46.5,90000.0,37.7208,37.7289,37.6802,37.7289,90000.0
2013-08-28 15:45:00,46.49,46.5,46.4,46.4,178400.0,37.7208,37.7289,37.6478,37.6478,178400.0
2013-08-28 15:50:00,46.4,46.45,46.4,46.45,134700.0,37.6478,37.6883,37.6478,37.6883,134700.0
2013-08-28 15:55:00,46.45,46.45,46.38,46.39,291700.0,37.6883,37.6883,37.6316,37.6397,291700.0
2013-08-29 09:30:00,46.24,46.28,46.0,46.15,143300.0,37.518,37.5504,37.3232,37.4449,143300.0
2013-08-29 09:35:00,46.16,46.25,46.09,46.18,44200.0,37.453,37.5261,37.3963,37.4693,44200.0
2013-08-29 09:40:00,46.18,46.33,46.17,46.33,68000.0,37.4693,37.591,37.4612,37.591,68000.0
2013-08-29 09:45:00,46.33,46.42,46.31,46.38,58100.0,37.591,37.664,37.5748,37.6316,58100.0
2013-08-29 09:50:00,46.37,46.42,46.34,46.4,53500.0,37.6234,37.664,37.5991,37.6478,53500.0
2013-08-29 09:55:00,46.4,46.42,46.24,46.28,49000.0,37.6478,37.664,37.518,37.5504,49000.0
2013-08-29 10:00:00,46.28,46.34,46.2,46.2,76500.0,37.5504,37.5991,37.4855,37.4855,76500.0
2013-08-29 10:05:00,46.21,46.29,46.21,46.28,80200.0,37.4936,37.5585,37.4936,37.5504,80200.0
2013-08-29 10:10:00,46.29,46.39,46.27,46.38,81300.0,37.5585,37.6397,37.5423,37.6316,81300.0
2013-08-29 10:15:00,46.38,46.43,46.37,46.39,63700.0,37.6316,37.6721,37.6234,37.6397,63700.0
2013-08-29 10:20:00,46.38,46.4,46.29,46.31,80000.0,37.6316,37.6478,37.5585,37.5748,80000.0
2013-08-29 10:25:00,46.31,46.33,46.25,46.26,59000.0,37.5748,37.591,37.5261,37.5342,59000.0
2013-08-29 10:30:00,46.25,46.42,46.25,46.4,61100.0,37.5261,37.664,37.5261,37.6478,61100.0
2013-08-29 10:35:00,46.4,46.53,46.39,46.52,94000.0,37.6478,37.7533,37.6397,37.7451,94000.0
2013-08-29 10:40:00,46.52,46.69,46.52,46.69,104500.0,37.7451,37.8831,37.7451,37.8831,104500.0
2013-08-29 10:45:00,46.69,46.74,46.65,46.66,73800.0,37.8831,37.9236,37.8506,37.8587,73800.0
2013-08-29 10:50:00,46.65,46.74,46.64,46.71,38400.0,37.8506,37.9236,37.8425,37.8993,38400.0
2013-08-29 10:55:00,46.72,46.74,46.64,46.64,38100.0,37.9074,37.9236,37.8425,37.8425,38100.0
2013-08-29 11:00:00,46.65,46.69,46.65,46.67,30100.0,37.8506,37.8831,37.8506,37.8669,30100.0
2013-08-29 11:05:00,46.66,46.69,46.62,46.64,36400.0,37.8587,37.8831,37.8263,37.8425,36400.0
2013-08-29 11:10:00,46.64,46.69,46.62,46.65,41300.0,37.8425,37.8831,37.8263,37.8506,41300.0
2013-08-29 11:15:00,46.65,46.66,46.6,46.63,29900.0,37.8506,37.8587,37.8101,37.8344,29900.0
2013-08-29 11:20:00,46.64,46.72,46.63,46.68,38000.0,37.8425,37.9074,37.8344,37.875,38000.0
2013-08-29 11:25:00,46.68,46.73,46.67,46.7,35900.0,37.875,37.9155,37.8669,37.8912,35900.0
2013-08-29 11:30:00,46.69,46.71,46.61,46.62,37500.0,37.8831,37.8993,37.8182,37.8263,37500.0
2013-08-29 11:35:00,46.62,46.62,46.58,46.58,37200.0,37.8263,37.8263,37.7938,37.7938,37200.0
2013-08-29 11:40:00,46.58,46.63,46.57,46.63,51500.0,37.7938,37.8344,37.7857,37.8344,51500.0
2013-08-29 11:45:00,46.63,46.67,46.63,46.64,59900.0,37.8344,37.8669,37.8344,37.8425,59900.0
2013-08-29 11:50:00,46.64,46.69,46.61,46.61,31900.0,37.8425,37.8831,37.8182,37.8182,31900.0
2013-08-29 11:55:00,46.6,46.7,46.6,46.7,31000.0,37.8101,37.8912,37.8101,37.8912,31000.0
2013-08-29 12:00:00,46.71,46.73,46.71,46.72,44800.0,37.8993,37.9155,37.8993,37.9074,44800.0
2013-08-29 12:05:00,46.73,46.77,46.73,46.73,51000.0,37.9155,37.948,37.9155,37.9155,51000.0
2013-08-29 12:10:00,46.73,46.73,46.66,46.71,33000.0,37.9155,37.9155,37.8587,37.8993,33000.0
2013-08-29 12:15:00,46.71,46.73,46.66,46.71,47600.0,37.8993,37.9155,37.8587,37.8993,47600.0
2013-08-29 12:20:00,46.71,46.71,46.66,46.69,21200.0,37.8993,37.8993,37.8587,37.8831,21200.0
2013-08-29 12:25:00,46.69,46.75,46.69,46.73,27100.0,37.8831,37.9318,37.8831,37.9155,27100.0
2013-08-29 12:30:00,46.74,46.74,46.66,46.66,29900.0,37.9236,37.9236,37.8587,37.8587,29900.0
2013-08-29 12:35:00,46.65,46.66,46.62,46.64,29000.0,37.8506,37.8587,37.8263,37.8425,29000.0
2013-08-29 12:40:00,46.64,46.68,46.64,46.67,34300.0,37.8425,37.875,37.8425,37.8669,34300.0
2013-08-29 12:45:00,46.67,46.69,46.65,46.68,22300.0,37.8669,37.8831,37.8506,37.875,22300.0
2013-08-29 12:50:00,46.69,46.73,46.67,46.71,27800.0,37.8831,37.9155,37.8669,37.8993,27800.0
2013-08-29 12:55:00,46.71,46.73,46.69,46.7,34200.0,37.8993,37.9155,37.8831,37.8912,34200.0
2013-08-29 13:00:00,46.7,46.71,46.65,46.69,42800.0,37.8912,37.8993,37.8506,37.8831,42800.0
2013-08-29 13:05:00,46.69,46.73,46.67,46.7,73200.0,37.8831,37.9155,37.8669,37.8912,73200.0
2013-08-29 13:10:00,46.7,46.7,46.64,46.65,40400.0,37.8912,37.8912,37.8425,37.8506,40400.0
2013-08-29 13:15:00,46.65,46.65,46.59,46.61,30800.0,37.8506,37.8506,37.8019,37.8182,30800.0
2013-08-29 13:20:00,46.6,46.6,46.55,46.55,36800.0,37.8101,37.8101,37.7695,37.7695,36800.0
2013-08-29 13:25:00,46.55,46.61,46.51,46.61,54600.0,37.7695,37.8182,37.737,37.8182,54600.0
2013-08-29 13:30:00,46.61,46.61,46.51,46.51,46600.0,37.8182,37.8182,37.737,37.737,46600.0
2013-08-29 13:35:00,46.52,46.55,46.5,46.53,24800.0,37.7451,37.7695,37.7289,37.7533,24800.0
2013-08-29 13:40:00,46.53,46.59,46.51,46.58,36200.0,37.7533,37.8019,37.737,37.7938,36200.0
2013-08-29 13:45:00,46.58,46.59,46.57,46.58,25800.0,37.7938,37.8019,37.7857,37.7938,25800.0
2013-08-29 13:50:00,46.58,46.59,46.55,46.55,31800.0,37.7938,37.8019,37.7695,37.7695,31800.0
2013-08-29 13:55:00,46.55,46.59,46.54,46.54,42200.0,37.7695,37.8019,37.7614,37.7614,42200.0
2013-08-29 14:00:00,46.55,46.59,46.52,46.59,88000.0,37.7695,37.8019,37.7451,37.8019,88000.0
2013-08-29 14:05:00,46.58,46.6,46.53,46.59,76700.0,37.7938,37.8101,37.7533,37.8019,76700.0
2013-08-29 14:10:00,46.6,46.63,46.57,46.61,48600.0,37.8101,37.8344,37.7857,37.8182,48600.0
2013-08-29 14:15:00,46.62,46.62,46.54,46.6,34100.0,37.8263,37.8263,37.7614,37.8101,34100.0
2013-08-29 14:20:00,46.61,46.71,46.61,46.71,35600.0,37.8182,37.8993,37.8182,37.8993,35600.0
2013-08-29 14:25:00,46.72,46.74,46.68,46.7,61800.0,37.9074,37.9236,37.875,37.8912,61800.0
2013-08-29 14:30:00,46.7,46.73,46.69,46.69,37200.0,37.8912,37.9155,37.8831,37.8831,37200.0
2013-08-29 14:35:00,46.7,46.71,46.56,46.56,73800.0,37.8912,37.8993,37.7776,37.7776,73800.0
2013-08-29 14:40:00,46.56,46.56,46.53,46.54,58800.0,37.7776,37.7776,37.7533,37.7614,58800.0
2013-08-29 14:45:00,46.54,46.62,46.54,46.61,50000.0,37.7614,37.8263,37.7614,37.8182,50000.0
2013-08-29 14:50:00,46.61,46.62,46.58,46.59,32800.0,37.8182,37.8263,37.7938,37.8019,32800.0
2013-08-29 14:55:00,46.58,46.62,46.58,46.62,32000.0,37.7938,37.8263,37.7938,37.8263,32000.0
2013-08-29 15:00:00,46.62,46.62,46.55,46.58,39000.0,37.8263,37.8263,37.7695,37.7938,39000.0
2013-08-29 15:05:00,46.57,46.58,46.51,46.55,36300.0,37.7857,37.7938,37.737,37.7695,36300.0
2013-08-29 15:10:00,46.55,46.56,46.51,46.54,52300.0,37.7695,37.7776,37.737,37.7614,52300.0
2013-08-29 15:15:00,46.53,46.6,46.53,46.56,57000.0,37.7533,37.8101,37.7533,37.7776,57000.0
2013-08-29 15:20:00,46.55,46.57,46.5,46.5,47500.0,37.7695,37.7857,37.7289,37.7289,47500.0
2013-08-29 15:25:00,46.51,46.51,46.43,46.45,58800.0,37.737,37.737,37.6721,37.6883,58800.0
2013-08-29 15:30:00,46.46,46.46,46.38,46.39,65500.0,37.6965,37.6965,37.6316,37.6397,65500.0
2013-08-29 15:35:00,46.39,46.46,46.38,46.45,67000.0,37.6397,37.6965,37.6316,37.6883,67000.0
2013-08-29 15:40:00,46.44,46.48,46.41,46.48,71300.0,37.6802,37.7127,37.6559,37.7127,71300.0
2013-08-29 15:45:00,46.47,46.48,46.44,46.47,105900.0,37.7046,37.7127,37.6802,37.7046,105900.0
2013-08-29 15:50:00,46.47,46.51,46.46,46.5,89900.0,37.7046,37.737,37.6965,37.7289,89900.0
2013-08-29 15:55:00,46.51,46.51,46.43,46.43,233500.0,37.737,37.737,37.6721,37.6721,233500.0
2013-08-30 09:30:00,46.5,46.62,46.29,46.32,82500.0,37.7289,37.8263,37.5585,37.5829,82500.0
2013-08-30 09:35:00,46.3,46.37,46.21,46.24,45400.0,37.5666,37.6234,37.4936,37.518,45400.0
2013-08-30 09:40:00,46.21,46.26,46.07,46.07,60600.0,37.4936,37.5342,37.38,37.38,60600.0
2013-08-30 09:45:00,46.08,46.17,46.03,46.04,85200.0,37.3881,37.4612,37.3476,37.3557,85200.0
2013-08-30 09:50:00,46.05,46.11,46.04,46.1,73700.0,37.3638,37.4125,37.3557,37.4044,73700.0
2013-08-30 09:55:00,46.1,46.1,45.99,46.1,105600.0,37.4044,37.4044,37.3151,37.4044,105600.0
2013-08-30 10:00:00,46.09,46.09,45.91,45.95,131100.0,37.3963,37.3963,37.2502,37.2827,131100.0
2013-08-30 10:05:00,45.96,45.99,45.92,45.98,34600.0,37.2908,37.3151,37.2583,37.307,34600.0
2013-08-30 10:10:00,45.98,45.98,45.92,45.93,54000.0,37.307,37.307,37.2583,37.2664,54000.0
2013-08-30 10:15:00,45.93,45.98,45.92,45.93,159200.0,37.2664,37.307,37.2583,37.2664,159200.0
2013-08-30 10:20:00,45.93,45.93,45.87,45.89,108000.0,37.2664,37.2664,37.2178,37.234,108000.0
2013-08-30 10:25:00,45.89,45.94,45.87,45.87,44000.0,37.234,37.2745,37.2178,37.2178,44000.0
2013-08-30 10:30:00,45.88,45.96,45.86,45.96,45600.0,37.2259,37.2908,37.2096,37.2908,45600.0
2013-08-30 10:35:00,45.96,45.99,45.86,45.88,52800.0,37.2908,37.3151,37.2096,37.2259,52800.0
2013-08-30 10:40:00,45.88,45.88,45.82,45.83,46200.0,37.2259,37.2259,37.1772,37.1853,46200.0
2013-08-30 10:45:00,45.82,45.82,45.75,45.82,68500.0,37.1772,37.1772,37.1204,37.1772,68500.0
2013-08-30 10:50:00,45.82,45.87,45.79,45.86,66700.0,37.1772,37.2178,37.1528,37.2096,66700.0
2013-08-30 10:55:00,45.86,45.95,45.86,45.92,64200.0,37.2096,37.2827,37.2096,37.2583,64200.0
2013-08-30 11:00:00,45.92,46.0,45.88,45.99,101100.0,37.2583,37.3232,37.2259,37.3151,101100.0
2013-08-30 11:05:00,45.99,46.0,45.93,45.95,31700.0,37.3151,37.3232,37.2664,37.2827,31700.0
2013-08-30 11:10:00,45.95,46.01,45.95,45.99,65900.0,37.2827,37.3313,37.2827,37.3151,65900.0
2013-08-30 11:15:00,45.98,46.0,45.94,45.95,36700.0,37.307,37.3232,37.2745,37.2827,36700.0
2013-08-30 11:20:00,45.95,45.99,45.95,45.96,43000.0,37.2827,37.3151,37.2827,37.2908,43000.0
2013-08-30 11:25:00,45.97,45.99,45.94,45.95,44500.0,37.2989,37.3151,37.2745,37.2827,44500.0
2013-08-30 11:30:00,45.95,45.98,45.95,45.95,32200.0,37.2827,37.307,37.2827,37.2827,32200.0
2013-08-30 11:35:00,45.95,45.96,45.89,45.9,55100.0,37.2827,37.2908,37.234,37.2421,55100.0
2013-08-30 11:40:00,45.9,45.94,45.88,45.94,31300.0,37.2421,37.2745,37.2259,37.2745,31300.0
2013-08-30 11:45:00,45.94,46.0,45.93,45.99,43100.0,37.2745,37.3232,37.2664,37.3151,43100.0
2013-08-30 11:50:00,45.98,46.0,45.96,45.99,24600.0,37.307,37.3232,37.2908,37.3151,24600.0
2013-08-30 11:55:00,45.99,45.99,45.92,45.93,31600.0,37.3151,37.3151,37.2583,37.2664,31600.0
2013-08-30 12:00:00,45.93,45.94,45.91,45.92,25000.0,37.2664,37.2745,37.2502,37.2583,25000.0
2013-08-30 12:05:00,45.93,45.97,45.93,45.94,22200.0,37.2664,37.2989,37.2664,37.2745,22200.0
2013-08-30 12:10:00,45.94,45.99,45.92,45.92,48600.0,37.2745,37.3151,37.2583,37.2583,48600.0
2013-08-30 12:15:00,45.92,45.98,45.91,45.97,46900.0,37.2583,37.307,37.2502,37.2989,46900.0
2013-08-30 12:20:00,45.97,45.99,45.95,45.96,44900.0,37.2989,37.3151,37.2827,37.2908,44900.0
2013-08-30 12:25:00,45.96,45.99,45.95,45.99,29400.0,37.2908,37.3151,37.2827,37.3151,29400.0
2013-08-30 12:30:00,45.98,45.98,45.93,45.95,20400.0,37.307,37.307,37.2664,37.2827,20400.0
2013-08-30 12:35:00,45.95,45.97,45.94,45.96,62900.0,37.2827,37.2989,37.2745,37.2908,62900.0
2013-08-30 12:40:00,45.97,45.98,45.94,45.98,25000.0,37.2989,37.307,37.2745,37.307,25000.0
2013-08-30 12:45:00,45.99,46.01,45.97,45.98,18500.0,37.3151,37.3313,37.2989,37.307,18500.0
2013-08-30 12:50:00,45.99,46.0,45.97,45.98,25600.0,37.3151,37.3232,37.2989,37.307,25600.0
2013-08-30 12:55:00,45.98,46.0,45.96,45.97,74900.0,37.307,37.3232,37.2908,37.2989,74900.0
2013-08-30 13:00:00,45.97,45.97,45.81,45.82,85000.0,37.2989,37.2989,37.1691,37.1772,85000.0
2013-08-30 13:05:00,45.82,45.85,45.79,45.81,104800.0,37.1772,37.2015,37.1528,37.1691,104800.0
2013-08-30 13:10:00,45.81,45.88,45.78,45.86,73100.0,37.1691,37.2259,37.1447,37.2096,73100.0
2013-08-30 13:15:00,45.86,46.01,45.86,45.96,61600.0,37.2096,37.3313,37.2096,37.2908,61600.0
2013-08-30 13:20:00,45.97,45.99,45.89,45.93,32500.0,37.2989,37.3151,37.234,37.2664,32500.0
2013-08-30 13:25:00,45.93,45.99,45.92,45.99,32200.0,37.2664,37.3151,37.2583,37.3151,32200.0
2013-08-30 13:30:00,45.98,45.99,45.96,45.97,23100.0,37.307,37.3151,37.2908,37.2989,23100.0
2013-08-30 13:35:00,45.97,45.99,45.96,45.96,22300.0,37.2989,37.3151,37.2908,37.2908,22300.0
2013-08-30 13:40:00,45.97,45.97,45.93,45.93,32200.0,37.2989,37.2989,37.2664,37.2664,32200.0
2013-08-30 13:45:00,45.93,45.96,45.91,45.93,46300.0,37.2664,37.2908,37.2502,37.2664,46300.0
2013-08-30 13:50:00,45.94,45.95,45.85,45.85,50000.0,37.2745,37.2827,37.2015,37.2015,50000.0
2013-08-30 13:55:00,45.85,45.85,45.8,45.8,45100.0,37.2015,37.2015,37.161,37.161,45100.0
2013-08-30 14:00:00,45.8,45.84,45.79,45.84,68900.0,37.161,37.1934,37.1528,37.1934,68900.0
2013-08-30 14:05:00,45.84,45.87,45.81,45.81,32700.0,37.1934,37.2178,37.1691,37.1691,32700.0
2013-08-30 14:10:00,45.82,45.82,45.79,45.8,36900.0,37.1772,37.1772,37.1528,37.161,36900.0
2013-08-30 14:15:00,45.8,45.82,45.79,45.82,31900.0,37.161,37.1772,37.1528,37.1772,31900.0
2013-08-30 14:20:00,45.81,45.85,45.81,45.83,29400.0,37.1691,37.2015,37.1691,37.1853,29400.0
2013-08-30 14:25:00,45.83,45.83,45.72,45.72,70100.0,37.1853,37.1853,37.096,37.096,70100.0
2013-08-30 14:30:00,45.72,45.83,45.72,45.83,68900.0,37.096,37.1853,37.096,37.1853,68900.0
2013-08-30 14:35:00,45.84,45.86,45.83,45.85,18400.0,37.1934,37.2096,37.1853,37.2015,18400.0
2013-08-30 14:40:00,45.85,45.86,45.82,45.83,38800.0,37.2015,37.2096,37.1772,37.1853,38800.0
2013-08-30 14:45:00,45.82,45.86,45.8,45.82,56400.0,37.1772,37.2096,37.161,37.1772,56400.0
2013-08-30 14:50:00,45.82,45.86,45.81,45.83,39800.0,37.1772,37.2096,37.1691,37.1853,39800.0
2013-08-30 14:55:00,45.83,45.86,45.81,45.81,36600.0,37.1853,37.2096,37.1691,37.1691,36600.0
2013-08-30 15:00:00,45.81,45.85,45.77,45.85,63100.0,37.1691,37.2015,37.1366,37.2015,63100.0
2013-08-30 15:05:00,45.85,45.85,45.78,45.8,46700.0,37.2015,37.2015,37.1447,37.161,46700.0
2013-08-30 15:10:00,45.79,45.84,45.78,45.84,31000.0,37.1528,37.1934,37.1447,37.1934,31000.0
2013-08-30 15:15:00,45.85,45.87,45.81,45.84,43400.0,37.2015,37.2178,37.1691,37.1934,43400.0
2013-08-30 15:20:00,45.84,45.86,45.83,45.86,50600.0,37.1934,37.2096,37.1853,37.2096,50600.0
2013-08-30 15:25:00,45.85,45.88,45.83,45.86,78700.0,37.2015,37.2259,37.1853,37.2096,78700.0
2013-08-30 15:30:00,45.86,45.87,45.78,45.8,74300.0,37.2096,37.2178,37.1447,37.161,74300.0
2013-08-30 15:35:00,45.79,45.8,45.76,45.77,65000.0,37.1528,37.161,37.1285,37.1366,65000.0
2013-08-30 15:40:00,45.78,45.78,45.68,45.69,71500.0,37.1447,37.1447,37.0636,37.0717,71500.0
2013-08-30 15:45:00,45.69,45.76,45.68,45.72,146800.0,37.0717,37.1285,37.0636,37.096,146800.0
2013-08-30 15:50:00,45.72,45.72,45.65,45.65,130200.0,37.096,37.096,37.0392,37.0392,130200.0
2013-08-30 15:55:00,45.65,45.85,45.65,45.78,339800.0,37.0392,37.2015,37.0392,37.1447,339800.0
2013-09-03 09:30:00,46.25,46.49,46.25,46.38,163200.0,37.5261,37.7208,37.5261,37.6316,163200.0
2013-09-03 09:35:00,46.39,46.49,46.25,46.34,140600.0,37.6397,37.7208,37.5261,37.5991,140600.0
2013-09-03 09:40:00,46.34,46.37,46.15,46.27,81300.0,37.5991,37.6234,37.4449,37.5423,81300.0
2013-09-03 09:45:00,46.26,46.29,46.16,46.17,84100.0,37.5342,37.5585,37.453,37.4612,84100.0
2013-09-03 09:50:00,46.16,46.22,46.04,46.06,152300.0,37.453,37.5017,37.3557,37.3719,152300.0
2013-09-03 09:55:00,46.06,46.09,45.91,45.94,148700.0,37.3719,37.3963,37.2502,37.2745,148700.0
2013-09-03 10:00:00,45.94,45.98,45.84,45.85,175700.0,37.2745,37.307,37.1934,37.2015,175700.0
2013-09-03 10:05:00,45.85,45.94,45.84,45.9,162900.0,37.2015,37.2745,37.1934,37.2421,162900.0
2013-09-03 10:10:00,45.9,45.92,45.84,45.86,123500.0,37.2421,37.2583,37.1934,37.2096,123500.0
2013-09-03 10:15:00,45.86,45.87,45.76,45.77,135400.0,37.2096,37.2178,37.1285,37.1366,135400.0
2013-09-03 10:20:00,45.76,45.76,45.62,45.63,193900.0,37.1285,37.1285,37.0149,37.023,193900.0
2013-09-03 10:25:00,45.63,45.79,45.62,45.78,82700.0,37.023,37.1528,37.0149,37.1447,82700.0
2013-09-03 10:30:00,45.79,45.9,45.77,45.89,61900.0,37.1528,37.2421,37.1366,37.234,61900.0
2013-09-03 10:35:00,45.88,45.9,45.82,45.86,113600.0,37.2259,37.2421,37.1772,37.2096,113600.0
2013-09-03 10:40:00,45.87,45.88,45.83,45.88,91600.0,37.2178,37.2259,37.1853,37.2259,91600.0
2013-09-03 10:45:00,45.88,45.95,45.87,45.89,75200.0,37.2259,37.2827,37.2178,37.234,75200.0
2013-09-03 10:50:00,45.89,45.92,45.84,45.85,50900.0,37.234,37.2583,37.1934,37.2015,50900.0
2013-09-03 10:55:00,45.85,45.87,45.8,45.87,73100.0,37.2015,37.2178,37.161,37.2178,73100.0
2013-09-03 11:00:00,45.87,45.97,45.87,45.95,60500.0,37.2178,37.2989,37.2178,37.2827,60500.0
2013-09-03 11:05:00,45.95,45.99,45.94,45.96,56100.0,37.2827,37.3151,37.2745,37.2908,56100.0
2013-09-03 11:10:00,45.96,46.05,45.96,46.04,78800.0,37.2908,37.3638,37.2908,37.3557,78800.0
2013-09-03 11:15:00,46.04,46.04,45.9,45.9,50200.0,37.3557,37.3557,37.2421,37.2421,50200.0
2013-09-03 11:20:00,45.9,45.9,45.76,45.76,61800.0,37.2421,37.2421,37.1285,37.1285,61800.0
2013-09-03 11:25:00,45.76,45.76,45.66,45.66,67200.0,37.1285,37.1285,37.0474,37.0474,67200.0
2013-09-03 11:30:00,45.67,45.76,45.65,45.73,66900.0,37.0555,37.1285,37.0392,37.1042,66900.0
2013-09-03 11:35:00,45.73,45.79,45.71,45.78,43400.0,37.1042,37.1528,37.0879,37.1447,43400.0
2013-09-03 11:40:00,45.79,45.83,45.76,45.77,43000.0,37.1528,37.1853,37.1285,37.1366,43000.0
2013-09-03 11:45:00,45.77,45.77,45.62,45.7,78600.0,37.1366,37.1366,37.0149,37.0798,78600.0
2013-09-03 11:50:00,45.7,45.71,45.68,45.71,23400.0,37.0798,37.0879,37.0636,37.0879,23400.0
2013-09-03 11:55:00,45.71,45.71,45.66,45.7,53700.0,37.0879,37.0879,37.0474,37.0798,53700.0
2013-09-03 12:00:00,45.7,45.71,45.66,45.68,48300.0,37.0798,37.0879,37.0474,37.0636,48300.0
2013-09-03 12:05:00,45.68,45.75,45.67,45.7,58000.0,37.0636,37.1204,37.0555,37.0798,58000.0
2013-09-03 12:10:00,45.7,45.73,45.66,45.68,43500.0,37.0798,37.1042,37.0474,37.0636,43500.0
2013-09-03 12:15:00,45.68,45.69,45.65,45.65,30200.0,37.0636,37.0717,37.0392,37.0392,30200.0
2013-09-03 12:20:00,45.66,45.67,45.64,45.66,60000.0,37.0474,37.0555,37.0311,37.0474,60000.0
2013-09-03 12:25:00,45.66,45.66,45.57,45.58,67000.0,37.0474,37.0474,36.9743,36.9825,67000.0
2013-09-03 12:30:00,45.59,45.59,45.57,45.57,38300.0,36.9906,36.9906,36.9743,36.9743,38300.0
2013-09-03 12:35:00,45.58,45.61,45.57,45.6,35600.0,36.9825,37.0068,36.9743,36.9987,35600.0
2013-09-03 12:40:00,45.61,45.61,45.54,45.54,41200.0,37.0068,37.0068,36.95,36.95,41200.0
2013-09-03 12:45:00,45.55,45.55,45.5,45.51,78500.0,36.9581,36.9581,36.9175,36.9257,78500.0
2013-09-03 12:50:00,45.51,45.52,45.49,45.5,47100.0,36.9257,36.9338,36.9094,36.9175,47100.0
2013-09-03 12:55:00,45.5,45.51,45.41,45.44,47900.0,36.9175,36.9257,36.8445,36.8689,47900.0
2013-09-03 13:00:00,45.44,45.45,45.38,45.38,46200.0,36.8689,36.877,36.8202,36.8202,46200.0
2013-09-03 13:05:00,45.39,45.44,45.39,45.41,76400.0,36.8283,36.8689,36.8283,36.8445,76400.0
2013-09-03 13:10:00,45.41,45.43,45.4,45.42,55400.0,36.8445,36.8607,36.8364,36.8526,55400.0
2013-09-03 13:15:00,45.42,45.45,45.4,45.41,66300.0,36.8526,36.877,36.8364,36.8445,66300.0
2013-09-03 13:20:00,45.41,45.46,45.39,45.46,63800.0,36.8445,36.8851,36.8283,36.8851,63800.0
2013-09-03 13:25:00,45.45,45.6,45.45,45.59,83700.0,36.877,36.9987,36.877,36.9906,83700.0
2013-09-03 13:30:00,45.59,45.6,45.54,45.54,66600.0,36.9906,36.9987,36.95,36.95,66600.0
2013-09-03 13:35:00,45.55,45.59,45.55,45.56,53700.0,36.9581,36.9906,36.9581,36.9662,53700.0
2013-09-03 13:40:00,45.57,45.59,45.54,45.55,40600.0,36.9743,36.9906,36.95,36.9581,40600.0
2013-09-03 13:45:00,45.54,45.54,45.44,45.45,68900.0,36.95,36.95,36.8689,36.877,68900.0
2013-09-03 13:50:00,45.45,45.5,45.44,45.47,61500.0,36.877,36.9175,36.8689,36.8932,61500.0
2013-09-03 13:55:00,45.46,45.47,45.4,45.41,65500.0,36.8851,36.8932,36.8364,36.8445,65500.0
2013-09-03 14:00:00,45.41,45.43,45.35,45.35,117300.0,36.8445,36.8607,36.7958,36.7958,117300.0
2013-09-03 14:05:00,45.35,45.37,45.28,45.3,157400.0,36.7958,36.8121,36.739,36.7553,157400.0
2013-09-03 14:10:00,45.3,45.35,45.3,45.32,146900.0,36.7553,36.7958,36.7553,36.7715,146900.0
2013-09-03 14:15:00,45.32,45.34,45.3,45.3,56100.0,36.7715,36.7877,36.7553,36.7553,56100.0
2013-09-03 14:20:00,45.31,45.31,45.23,45.24,125500.0,36.7634,36.7634,36.6985,36.7066,125500.0
2013-09-03 14:25:00,45.25,45.26,45.17,45.26,111800.0,36.7147,36.7228,36.6498,36.7228,111800.0
2013-09-03 14:30:00,45.26,45.31,45.23,45.28,99500.0,36.7228,36.7634,36.6985,36.739,99500.0
2013-09-03 14:35:00,45.27,45.3,45.22,45.26,107500.0,36.7309,36.7553,36.6904,36.7228,107500.0
2013-09-03 14:40:00,45.26,45.28,45.23,45.25,73000.0,36.7228,36.739,36.6985,36.7147,73000.0
2013-09-03 14:45:00,45.26,45.35,45.25,45.3,45700.0,36.7228,36.7958,36.7147,36.7553,45700.0
2013-09-03 14:50:00,45.31,45.36,45.26,45.34,60600.0,36.7634,36.8039,36.7228,36.7877,60600.0
2013-09-03 14:55:00,45.33,45.4,45.33,45.38,82700.0,36.7796,36.8364,36.7796,36.8202,82700.0
2013-09-03 15:00:00,45.39,45.54,45.39,45.53,88500.0,36.8283,36.95,36.8283,36.9419,88500.0
2013-09-03 15:05:00,45.53,45.66,45.53,45.64,93300.0,36.9419,37.0474,36.9419,37.0311,93300.0
2013-09-03 15:10:00,45.63,45.65,45.6,45.61,77300.0,37.023,37.0392,36.9987,37.0068,77300.0
2013-09-03 15:15:00,45.61,45.65,45.54,45.57,98100.0,37.0068,37.0392,36.95,36.9743,98100.0
2013-09-03 15:20:00,45.56,45.6,45.5,45.51,113500.0,36.9662,36.9987,36.9175,36.9257,113500.0
2013-09-03 15:25:00,45.5,45.55,45.5,45.55,55900.0,36.9175,36.9581,36.9175,36.9581,55900.0
2013-09-03 15:30:00,45.55,45.61,45.55,45.61,56900.0,36.9581,37.0068,36.9581,37.0068,56900.0
2013-09-03 15:35:00,45.61,45.64,45.58,45.63,70000.0,37.0068,37.0311,36.9825,37.023,70000.0
2013-09-03 15:40:00,45.62,45.7,45.58,45.69,102800.0,37.0149,37.0798,36.9825,37.0717,102800.0
2013-09-03 15:45:00,45.69,45.69,45.52,45.57,157700.0,37.0717,37.0717,36.9338,36.9743,157700.0
2013-09-03 15:50:00,45.58,45.61,45.56,45.61,85100.0,36.9825,37.0068,36.9662,37.0068,85100.0
2013-09-03 15:55:00,45.61,45.62,45.53,45.6,223000.0,37.0068,37.0149,36.9419,36.9987,223000.0
2013-09-04 09:30:00,45.72,45.79,45.67,45.71,102400.0,37.096,37.1528,37.0555,37.0879,102400.0
2013-09-04 09:35:00,45.7,45.74,45.63,45.64,59100.0,37.0798,37.1123,37.023,37.0311,59100.0
2013-09-04 09:40:00,45.64,45.9,45.64,45.9,81000.0,37.0311,37.2421,37.0311,37.2421,81000.0
2013-09-04 09:45:00,45.89,45.9,45.8,45.83,75700.0,37.234,37.2421,37.161,37.1853,75700.0
2013-09-04 09:50:00,45.82,45.86,45.7,45.73,87400.0,37.1772,37.2096,37.0798,37.1042,87400.0
2013-09-04 09:55:00,45.73,45.77,45.7,45.71,53100.0,37.1042,37.1366,37.0798,37.0879,53100.0
2013-09-04 10:00:00,45.71,45.88,45.71,45.84,41900.0,37.0879,37.2259,37.0879,37.1934,41900.0
2013-09-04 10:05:00,45.83,45.96,45.83,45.95,49500.0,37.1853,37.2908,37.1853,37.2827,49500.0
2013-09-04 10:10:00,45.95,46.02,45.93,45.97,57100.0,37.2827,37.3395,37.2664,37.2989,57100.0
2013-09-04 10:15:00,45.97,46.0,45.88,45.88,70300.0,37.2989,37.3232,37.2259,37.2259,70300.0
2013-09-04 10:20:00,45.89,45.91,45.82,45.82,73800.0,37.234,37.2502,37.1772,37.1772,73800.0
2013-09-04 10:25:00,45.82,45.91,45.8,45.91,42600.0,37.1772,37.2502,37.161,37.2502,42600.0
2013-09-04 10:30:00,45.91,45.96,45.86,45.96,42900.0,37.2502,37.2908,37.2096,37.2908,42900.0
2013-09-04 10:35:00,45.95,45.96,45.85,45.85,75400.0,37.2827,37.2908,37.2015,37.2015,75400.0
2013-09-04 10:40:00,45.86,45.88,45.8,45.8,103400.0,37.2096,37.2259,37.161,37.161,103400.0
2013-09-04 10:45:00,45.81,45.85,45.79,45.79,97400.0,37.1691,37.2015,37.1528,37.1528,97400.0
2013-09-04 10:50:00,45.79,45.83,45.78,45.79,152300.0,37.1528,37.1853,37.1447,37.1528,152300.0
2013-09-04 10:55:00,45.79,45.8,45.72,45.75,77600.0,37.1528,37.161,37.096,37.1204,77600.0
2013-09-04 11:00:00,45.75,45.82,45.75,45.79,61900.0,37.1204,37.1772,37.1204,37.1528,61900.0
2013-09-04 11:05:00,45.79,45.86,45.78,45.86,58400.0,37.1528,37.2096,37.1447,37.2096,58400.0
2013-09-04 11:10:00,45.86,45.88,45.84,45.85,42700.0,37.2096,37.2259,37.1934,37.2015,42700.0
2013-09-04 11:15:00,45.84,45.85,45.78,45.79,34800.0,37.1934,37.2015,37.1447,37.1528,34800.0
2013-09-04 11:20:00,45.78,45.8,45.73,45.75,42800.0,37.1447,37.161,37.1042,37.1204,42800.0
2013-09-04 11:25:00,45.75,45.77,45.71,45.76,20000.0,37.1204,37.1366,37.0879,37.1285,20000.0
2013-09-04 11:30:00,45.77,45.85,45.77,45.85,27700.0,37.1366,37.2015,37.1366,37.2015,27700.0
2013-09-04 11:35:00,45.85,45.86,45.83,45.86,17400.0,37.2015,37.2096,37.1853,37.2096,17400.0
2013-09-04 11:40:00,45.86,45.93,45.86,45.9,34200.0,37.2096,37.2664,37.2096,37.2421,34200.0
2013-09-04 11:45:00,45.9,45.94,45.9,45.94,16800.0,37.2421,37.2745,37.2421,37.2745,16800.0
2013-09-04 11:50:00,45.94,45.98,45.92,45.93,41300.0,37.2745,37.307,37.2583,37.2664,41300.0
2013-09-04 11:55:00,45.93,45.94,45.91,45.92,25600.0,37.2664,37.2745,37.2502,37.2583,25600.0
2013-09-04 12:00:00,45.93,45.97,45.93,45.95,14300.0,37.2664,37.2989,37.2664,37.2827,14300.0
2013-09-04 12:05:00,45.94,45.96,45.91,45.96,32400.0,37.2745,37.2908,37.2502,37.2908,32400.0
2013-09-04 12:10:00,45.96,45.99,45.96,45.96,29500.0,37.2908,37.3151,37.2908,37.2908,29500.0
2013-09-04 12:15:00,45.96,45.97,45.93,45.93,17300.0,37.2908,37.2989,37.2664,37.2664,17300.0
2013-09-04 12:20:00,45.93,45.95,45.91,45.93,28600.0,37.2664,37.2827,37.2502,37.2664,28600.0
2013-09-04 12:25:00,45.94,45.95,45.92,45.93,28000.0,37.2745,37.2827,37.2583,37.2664,28000.0
2013-09-04 12:30:00,45.93,45.96,45.92,45.95,46400.0,37.2664,37.2908,37.2583,37.2827,46400.0
2013-09-04 12:35:00,45.95,45.96,45.89,45.9,67300.0,37.2827,37.2908,37.234,37.2421,67300.0
2013-09-04 12:40:00,45.9,45.9,45.86,45.87,17100.0,37.2421,37.2421,37.2096,37.2178,17100.0
2013-09-04 12:45:00,45.87,45.88,45.86,45.87,26900.0,37.2178,37.2259,37.2096,37.2178,26900.0
2013-09-04 12:50:00,45.87,45.88,45.86,45.88,11100.0,37.2178,37.2259,37.2096,37.2259,11100.0
2013-09-04 12:55:00,45.88,45.89,45.84,45.86,41300.0,37.2259,37.234,37.1934,37.2096,41300.0
2013-09-04 13:00:00,45.86,45.88,45.84,45.84,42600.0,37.2096,37.2259,37.1934,37.1934,42600.0
2013-09-04 13:05:00,45.85,45.9,45.84,45.88,23800.0,37.2015,37.2421,37.1934,37.2259,23800.0
2013-09-04 13:10:00,45.88,45.9,45.86,45.89,24200.0,37.2259,37.2421,37.2096,37.234,24200.0
2013-09-04 13:15:00,45.89,45.93,45.89,45.93,114200.0,37.234,37.2664,37.234,37.2664,114200.0
2013-09-04 13:20:00,45.92,45.97,45.92,45.96,21100.0,37.2583,37.2989,37.2583,37.2908,21100.0
2013-09-04 13:25:00,45.97,45.99,45.92,45.94,38000.0,37.2989,37.3151,37.2583,37.2745,38000.0
2013-09-04 13:30:00,45.94,45.95,45.9,45.9,20900.0,37.2745,37.2827,37.2421,37.2421,20900.0
2013-09-04 13:35:00,45.9,45.97,45.9,45.95,49600.0,37.2421,37.2989,37.2421,37.2827,49600.0
2013-09-04 13:40:00,45.95,45.98,45.94,45.98,21000.0,37.2827,37.307,37.2745,37.307,21000.0
2013-09-04 13:45:00,45.98,45.98,45.95,45.95,16600.0,37.307,37.307,37.2827,37.2827,16600.0
2013-09-04 13:50:00,45.96,45.97,45.89,45.91,34400.0,37.2908,37.2989,37.234,37.2502,34400.0
2013-09-04 13:55:00,45.91,45.92,45.86,45.86,27800.0,37.2502,37.2583,37.2096,37.2096,27800.0
2013-09-04 14:00:00,45.86,45.88,45.85,45.88,33200.0,37.2096,37.2259,37.2015,37.2259,33200.0
2013-09-04 14:05:00,45.87,45.9,45.83,45.84,40600.0,37.2178,37.2421,37.1853,37.1934,40600.0
2013-09-04 14:10:00,45.84,45.92,45.84,45.86,110500.0,37.1934,37.2583,37.1934,37.2096,110500.0
2013-09-04 14:15:00,45.86,45.89,45.82,45.87,34200.0,37.2096,37.234,37.1772,37.2178,34200.0
2013-09-04 14:20:00,45.87,45.87,45.82,45.83,61400.0,37.2178,37.2178,37.1772,37.1853,61400.0
2013-09-04 14:25:00,45.83,45.86,45.8,45.8,38300.0,37.1853,37.2096,37.161,37.161,38300.0
2013-09-04 14:30:00,45.8,45.82,45.77,45.82,64500.0,37.161,37.1772,37.1366,37.1772,64500.0
2013-09-04 14:35:00,45.82,45.86,45.82,45.86,37900.0,37.1772,37.2096,37.1772,37.2096,37900.0
2013-09-04 14:40:00,45.86,45.88,45.85,45.86,47600.0,37.2096,37.2259,37.2015,37.2096,47600.0
2013-09-04 14:45:00,45.86,45.87,45.85,45.85,27500.0,37.2096,37.2178,37.2015,37.2015,27500.0
2013-09-04 14:50:00,45.85,45.89,45.85,45.89,34900.0,37.2015,37.234,37.2015,37.234,34900.0
2013-09-04 14:55:00,45.89,45.96,45.89,45.91,40900.0,37.234,37.2908,37.234,37.2502,40900.0
2013-09-04 15:00:00,45.91,45.94,45.9,45.93,40400.0,37.2502,37.2745,37.2421,37.2664,40400.0
2013-09-04 15:05:00,45.93,45.95,45.9,45.95,37900.0,37.2664,37.2827,37.2421,37.2827,37900.0
2013-09-04 15:10:00,45.94,45.97,45.94,45.97,32800.0,37.2745,37.2989,37.2745,37.2989,32800.0
2013-09-04 15:15:00,45.97,45.97,45.89,45.96,175300.0,37.2989,37.2989,37.234,37.2908,175300.0
2013-09-04 15:20:00,45.95,45.95,45.82,45.83,67900.0,37.2827,37.2827,37.1772,37.1853,67900.0
2013-09-04 15:25:00,45.84,45.88,45.83,45.84,60500.0,37.1934,37.2259,37.1853,37.1934,60500.0
2013-09-04 15:30:00,45.85,45.86,45.79,45.82,65000.0,37.2015,37.2096,37.1528,37.1772,65000.0
2013-09-04 15:35:00,45.82,45.83,45.77,45.81,61100.0,37.1772,37.1853,37.1366,37.1691,61100.0
2013-09-04 15:40:00,45.81,45.83,45.78,45.83,101000.0,37.1691,37.1853,37.1447,37.1853,101000.0
2013-09-04 15:45:00,45.84,45.91,45.84,45.91,119300.0,37.1934,37.2502,37.1934,37.2502,119300.0
2013-09-04 15:50:00,45.9,45.91,45.88,45.91,163100.0,37.2421,37.2502,37.2259,37.2502,163100.0
2013-09-04 15:55:00,45.91,45.98,45.87,45.98,526000.0,37.2502,37.307,37.2178,37.307,526000.0
2013-09-05 09:30:00,45.88,46.0,45.85,45.95,65500.0,37.2259,37.3232,37.2015,37.2827,65500.0
2013-09-05 09:35:00,45.95,46.05,45.94,45.99,72700.0,37.2827,37.3638,37.2745,37.3151,72700.0
2013-09-05 09:40:00,45.99,46.22,45.97,46.15,86600.0,37.3151,37.5017,37.2989,37.4449,86600.0
2013-09-05 09:45:00,46.16,46.21,46.05,46.08,54900.0,37.453,37.4936,37.3638,37.3881,54900.0
2013-09-05 09:50:00,46.09,46.14,46.08,46.12,35700.0,37.3963,37.4368,37.3881,37.4206,35700.0
2013-09-05 09:55:00,46.12,46.14,46.02,46.12,133300.0,37.4206,37.4368,37.3395,37.4206,133300.0
2013-09-05 10:00:00,46.12,46.14,46.07,46.09,118800.0,37.4206,37.4368,37.38,37.3963,118800.0
2013-09-05 10:05:00,46.1,46.12,46.02,46.09,53500.0,37.4044,37.4206,37.3395,37.3963,53500.0
2013-09-05 10:10:00,46.1,46.14,46.08,46.09,45400.0,37.4044,37.4368,37.3881,37.3963,45400.0
2013-09-05 10:15:00,46.1,46.13,46.09,46.09,34100.0,37.4044,37.4287,37.3963,37.3963,34100.0
2013-09-05 10:20:00,46.09,46.12,46.07,46.12,29000.0,37.3963,37.4206,37.38,37.4206,29000.0
2013-09-05 10:25:00,46.13,46.2,46.13,46.16,34500.0,37.4287,37.4855,37.4287,37.453,34500.0
2013-09-05 10:30:00,46.16,46.19,46.0,46.05,36200.0,37.453,37.4774,37.3232,37.3638,36200.0
2013-09-05 10:35:00,46.04,46.06,46.0,46.04,24000.0,37.3557,37.3719,37.3232,37.3557,24000.0
2013-09-05 10:40:00,46.04,46.05,46.02,46.04,23800.0,37.3557,37.3638,37.3395,37.3557,23800.0
2013-09-05 10:45:00,46.03,46.06,45.98,46.06,74300.0,37.3476,37.3719,37.307,37.3719,74300.0
2013-09-05 10:50:00,46.05,46.08,46.04,46.05,57700.0,37.3638,37.3881,37.3557,37.3638,57700.0
2013-09-05 10:55:00,46.05,46.08,46.02,46.02,41300.0,37.3638,37.3881,37.3395,37.3395,41300.0
2013-09-05 11:00:00,46.02,46.09,46.02,46.05,52600.0,37.3395,37.3963,37.3395,37.3638,52600.0
2013-09-05 11:05:00,46.05,46.06,46.01,46.04,40300.0,37.3638,37.3719,37.3313,37.3557,40300.0
2013-09-05 11:10:00,46.04,46.06,46.02,46.02,33000.0,37.3557,37.3719,37.3395,37.3395,33000.0
2013-09-05 11:15:00,46.02,46.03,45.97,45.98,12500.0,37.3395,37.3476,37.2989,37.307,12500.0
2013-09-05 11:20:00,45.97,45.98,45.93,45.94,81800.0,37.2989,37.307,37.2664,37.2745,81800.0
2013-09-05 11:25:00,45.93,46.01,45.93,45.95,55500.0,37.2664,37.3313,37.2664,37.2827,55500.0
2013-09-05 11:30:00,45.96,46.06,45.96,46.06,24500.0,37.2908,37.3719,37.2908,37.3719,24500.0
2013-09-05 11:35:00,46.06,46.1,46.06,46.08,28000.0,37.3719,37.4044,37.3719,37.3881,28000.0
2013-09-05 11:40:00,46.08,46.13,46.08,46.11,36400.0,37.3881,37.4287,37.3881,37.4125,36400.0
2013-09-05 11:45:00,46.11,46.14,46.07,46.08,39700.0,37.4125,37.4368,37.38,37.3881,39700.0
2013-09-05 11:50:00,46.07,46.09,46.05,46.07,14500.0,37.38,37.3963,37.3638,37.38,14500.0
2013-09-05 11:55:00,46.08,46.1,46.05,46.06,25500.0,37.3881,37.4044,37.3638,37.3719,25500.0
2013-09-05 12:00:00,46.05,46.08,46.05,46.07,34500.0,37.3638,37.3881,37.3638,37.38,34500.0
2013-09-05 12:05:00,46.07,46.08,46.05,46.05,33300.0,37.38,37.3881,37.3638,37.3638,33300.0
2013-09-05 12:10:00,46.06,46.1,46.05,46.09,54200.0,37.3719,37.4044,37.3638,37.3963,54200.0
2013-09-05 12:15:00,46.09,46.09,46.01,46.01,24400.0,37.3963,37.3963,37.3313,37.3313,24400.0
2013-09-05 12:20:00,46.02,46.03,45.96,45.96,14700.0,37.3395,37.3476,37.2908,37.2908,14700.0
2013-09-05 12:25:00,45.96,45.97,45.92,45.92,38800.0,37.2908,37.2989,37.2583,37.2583,38800.0
2013-09-05 12:30:00,45.92,45.93,45.87,45.88,42300.0,37.2583,37.2664,37.2178,37.2259,42300.0
2013-09-05 12:35:00,45.88,45.88,45.86,45.87,27700.0,37.2259,37.2259,37.2096,37.2178,27700.0
2013-09-05 12:40:00,45.88,45.93,45.87,45.92,21700.0,37.2259,37.2664,37.2178,37.2583,21700.0
2013-09-05 12:45:00,45.92,45.96,45.92,45.95,16300.0,37.2583,37.2908,37.2583,37.2827,16300.0
2013-09-05 12:50:00,45.95,45.95,45.91,45.91,27700.0,37.2827,37.2827,37.2502,37.2502,27700.0
2013-09-05 12:55:00,45.91,45.95,45.91,45.94,12100.0,37.2502,37.2827,37.2502,37.2745,12100.0
2013-09-05 13:00:00,45.94,45.95,45.92,45.95,24500.0,37.2745,37.2827,37.2583,37.2827,24500.0
2013-09-05 13:05:00,45.95,45.99,45.93,45.93,22000.0,37.2827,37.3151,37.2664,37.2664,22000.0
2013-09-05 13:10:00,45.93,45.93,45.9,45.91,18900.0,37.2664,37.2664,37.2421,37.2502,18900.0
2013-09-05 13:15:00,45.91,45.91,45.87,45.9,17900.0,37.2502,37.2502,37.2178,37.2421,17900.0
2013-09-05 13:20:00,45.89,45.97,45.89,45.94,29700.0,37.234,37.2989,37.234,37.2745,29700.0
2013-09-05 13:25:00,45.93,45.93,45.9,45.9,15700.0,37.2664,37.2664,37.2421,37.2421,15700.0
2013-09-05 13:30:00,45.9,45.92,45.88,45.9,17000.0,37.2421,37.2583,37.2259,37.2421,17000.0
2013-09-05 13:35:00,45.89,45.92,45.89,45.9,20100.0,37.234,37.2583,37.234,37.2421,20100.0
2013-09-05 13:40:00,45.91,45.96,45.89,45.95,16300.0,37.2502,37.2908,37.234,37.2827,16300.0
2013-09-05 13:45:00,45.96,45.97,45.93,45.93,34100.0,37.2908,37.2989,37.2664,37.2664,34100.0
2013-09-05 13:50:00,45.93,45.94,45.87,45.88,21300.0,37.2664,37.2745,37.2178,37.2259,21300.0
2013-09-05 13:55:00,45.87,45.88,45.84,45.85,36300.0,37.2178,37.2259,37.1934,37.2015,36300.0
2013-09-05 14:00:00,45.85,45.87,45.82,45.87,42100.0,37.2015,37.2178,37.1772,37.2178,42100.0
2013-09-05 14:05:00,45.87,45.87,45.83,45.83,12800.0,37.2178,37.2178,37.1853,37.1853,12800.0
2013-09-05 14:10:00,45.84,45.86,45.83,45.86,22100.0,37.1934,37.2096,37.1853,37.2096,22100.0
2013-09-05 14:15:00,45.86,45.89,45.85,45.86,18200.0,37.2096,37.234,37.2015,37.2096,18200.0
2013-09-05 14:20:00,45.85,45.86,45.84,45.85,12600.0,37.2015,37.2096,37.1934,37.2015,12600.0
2013-09-05 14:25:00,45.85,45.88,45.84,45.88,21200.0,37.2015,37.2259,37.1934,37.2259,21200.0
2013-09-05 14:30:00,45.88,45.89,45.85,45.86,16100.0,37.2259,37.234,37.2015,37.2096,16100.0
2013-09-05 14:35:00,45.87,45.88,45.85,45.86,29700.0,37.2178,37.2259,37.2015,37.2096,29700.0
2013-09-05 14:40:00,45.86,45.88,45.85,45.85,13100.0,37.2096,37.2259,37.2015,37.2015,13100.0
2013-09-05 14:45:00,45.85,45.88,45.84,45.88,16800.0,37.2015,37.2259,37.1934,37.2259,16800.0
2013-09-05 14:50:00,45.88,45.93,45.87,45.93,31600.0,37.2259,37.2664,37.2178,37.2664,31600.0
2013-09-05 14:55:00,45.92,45.96,45.92,45.96,27700.0,37.2583,37.2908,37.2583,37.2908,27700.0
2013-09-05 15:00:00,45.96,45.97,45.96,45.96,26900.0,37.2908,37.2989,37.2908,37.2908,26900.0
2013-09-05 15:05:00,45.95,45.97,45.93,45.93,33300.0,37.2827,37.2989,37.2664,37.2664,33300.0
2013-09-05 15:10:00,45.93,45.96,45.93,45.93,46900.0,37.2664,37.2908,37.2664,37.2664,46900.0
2013-09-05 15:15:00,45.93,45.95,45.91,45.95,39000.0,37.2664,37.2827,37.2502,37.2827,39000.0
2013-09-05 15:20:00,45.95,45.97,45.94,45.97,58200.0,37.2827,37.2989,37.2745,37.2989,58200.0
2013-09-05 15:25:00,45.97,45.99,45.94,45.95,45500.0,37.2989,37.3151,37.2745,37.2827,45500.0
2013-09-05 15:30:00,45.96,45.98,45.95,45.95,70200.0,37.2908,37.307,37.2827,37.2827,70200.0
2013-09-05 15:35:00,45.95,45.97,45.93,45.94,111100.0,37.2827,37.2989,37.2664,37.2745,111100.0
2013-09-05 15:40:00,45.94,45.99,45.84,45.85,160300.0,37.2745,37.3151,37.1934,37.2015,160300.0
2013-09-05 15:45:00,45.85,45.89,45.84,45.89,194700.0,37.2015,37.234,37.1934,37.234,194700.0
2013-09-05 15:50:00,45.89,45.9,45.78,45.84,174200.0,37.234,37.2421,37.1447,37.1934,174200.0
2013-09-05 15:55:00,45.84,45.88,45.84,45.87,347200.0,37.1934,37.2259,37.1934,37.2178,347200.0
2013-09-06 09:30:00,46.1,46.2,45.94,45.97,119500.0,37.4044,37.4855,37.2745,37.2989,119500.0
2013-09-06 09:35:00,45.96,46.05,45.73,45.79,129300.0,37.2908,37.3638,37.1042,37.1528,129300.0
2013-09-06 09:40:00,45.8,45.83,45.5,45.59,167100.0,37.161,37.1853,36.9175,36.9906,167100.0
2013-09-06 09:45:00,45.59,45.62,45.28,45.59,228900.0,36.9906,37.0149,36.739,36.9906,228900.0
2013-09-06 09:50:00,45.59,45.67,45.5,45.57,109300.0,36.9906,37.0555,36.9175,36.9743,109300.0
2013-09-06 09:55:00,45.57,45.58,45.47,45.49,71600.0,36.9743,36.9825,36.8932,36.9094,71600.0
2013-09-06 10:00:00,45.5,45.5,45.25,45.35,99100.0,36.9175,36.9175,36.7147,36.7958,99100.0
2013-09-06 10:05:00,45.34,45.48,45.31,45.48,65000.0,36.7877,36.9013,36.7634,36.9013,65000.0
2013-09-06 10:10:00,45.48,45.61,45.44,45.58,57300.0,36.9013,37.0068,36.8689,36.9825,57300.0
2013-09-06 10:15:00,45.6,45.71,45.59,45.67,58300.0,36.9987,37.0879,36.9906,37.0555,58300.0
2013-09-06 10:20:00,45.67,45.71,45.63,45.64,38500.0,37.0555,37.0879,37.023,37.0311,38500.0
2013-09-06 10:25:00,45.63,45.71,45.6,45.69,47400.0,37.023,37.0879,36.9987,37.0717,47400.0
2013-09-06 10:30:00,45.69,45.74,45.66,45.69,54500.0,37.0717,37.1123,37.0474,37.0717,54500.0
2013-09-06 10:35:00,45.7,45.74,45.69,45.73,50300.0,37.0798,37.1123,37.0717,37.1042,50300.0
2013-09-06 10:40:00,45.74,46.0,45.74,45.96,190400.0,37.1123,37.3232,37.1123,37.2908,190400.0
2013-09-06 10:45:00,45.97,46.03,45.93,45.95,193900.0,37.2989,37.3476,37.2664,37.2827,193900.0
2013-09-06 10:50:00,45.95,45.98,45.86,45.87,84200.0,37.2827,37.307,37.2096,37.2178,84200.0
2013-09-06 10:55:00,45.87,45.94,45.82,45.9,56500.0,37.2178,37.2745,37.1772,37.2421,56500.0
2013-09-06 11:00:00,45.91,46.01,45.91,45.98,79900.0,37.2502,37.3313,37.2502,37.307,79900.0
2013-09-06 11:05:00,45.98,46.03,45.91,45.93,38800.0,37.307,37.3476,37.2502,37.2664,38800.0
2013-09-06 11:10:00,45.93,45.99,45.91,45.94,25800.0,37.2664,37.3151,37.2502,37.2745,25800.0
2013-09-06 11:15:00,45.95,46.0,45.87,45.89,48400.0,37.2827,37.3232,37.2178,37.234,48400.0
2013-09-06 11:20:00,45.88,45.95,45.88,45.95,20500.0,37.2259,37.2827,37.2259,37.2827,20500.0
2013-09-06 11:25:00,45.95,45.99,45.93,45.97,28300.0,37.2827,37.3151,37.2664,37.2989,28300.0
2013-09-06 11:30:00,45.98,45.98,45.92,45.96,74500.0,37.307,37.307,37.2583,37.2908,74500.0
2013-09-06 11:35:00,45.97,46.02,45.97,46.0,22700.0,37.2989,37.3395,37.2989,37.3232,22700.0
2013-09-06 11:40:00,46.01,46.05,45.99,46.05,52000.0,37.3313,37.3638,37.3151,37.3638,52000.0
2013-09-06 11:45:00,46.05,46.08,46.04,46.05,46200.0,37.3638,37.3881,37.3557,37.3638,46200.0
2013-09-06 11:50:00,46.05,46.05,45.96,45.96,27200.0,37.3638,37.3638,37.2908,37.2908,27200.0
2013-09-06 11:55:00,45.97,46.02,45.97,46.01,27300.0,37.2989,37.3395,37.2989,37.3313,27300.0
2013-09-06 12:00:00,46.0,46.06,45.98,46.03,27600.0,37.3232,37.3719,37.307,37.3476,27600.0
2013-09-06 12:05:00,46.03,46.04,45.97,46.02,32400.0,37.3476,37.3557,37.2989,37.3395,32400.0
2013-09-06 12:10:00,46.03,46.06,46.01,46.06,14900.0,37.3476,37.3719,37.3313,37.3719,14900.0
2013-09-06 12:15:00,46.07,46.09,46.05,46.08,22500.0,37.38,37.3963,37.3638,37.3881,22500.0
2013-09-06 12:20:00,46.08,46.1,46.04,46.06,31500.0,37.3881,37.4044,37.3557,37.3719,31500.0
2013-09-06 12:25:00,46.05,46.09,46.05,46.07,16400.0,37.3638,37.3963,37.3638,37.38,16400.0
2013-09-06 12:30:00,46.06,46.07,46.04,46.07,12000.0,37.3719,37.38,37.3557,37.38,12000.0
2013-09-06 12:35:00,46.06,46.08,45.98,45.98,32800.0,37.3719,37.3881,37.307,37.307,32800.0
2013-09-06 12:40:00,45.98,45.98,45.92,45.98,15100.0,37.307,37.307,37.2583,37.307,15100.0
2013-09-06 12:45:00,45.98,45.98,45.89,45.9,15000.0,37.307,37.307,37.234,37.2421,15000.0
2013-09-06 12:50:00,45.91,45.93,45.9,45.93,20600.0,37.2502,37.2664,37.2421,37.2664,20600.0
2013-09-06 12:55:00,45.92,46.0,45.91,45.99,32800.0,37.2583,37.3232,37.2502,37.3151,32800.0
2013-09-06 13:00:00,45.99,46.1,45.98,46.09,49200.0,37.3151,37.4044,37.307,37.3963,49200.0
2013-09-06 13:05:00,46.09,46.15,46.09,46.13,43600.0,37.3963,37.4449,37.3963,37.4287,43600.0
2013-09-06 13:10:00,46.13,46.13,46.08,46.09,16600.0,37.4287,37.4287,37.3881,37.3963,16600.0
2013-09-06 13:15:00,46.09,46.12,46.09,46.12,26100.0,37.3963,37.4206,37.3963,37.4206,26100.0
2013-09-06 13:20:00,46.12,46.13,46.05,46.06,20800.0,37.4206,37.4287,37.3638,37.3719,20800.0
2013-09-06 13:25:00,46.05,46.07,46.03,46.04,26300.0,37.3638,37.38,37.3476,37.3557,26300.0
2013-09-06 13:30:00,46.03,46.08,46.02,46.08,22300.0,37.3476,37.3881,37.3395,37.3881,22300.0
2013-09-06 13:35:00,46.08,46.08,46.05,46.06,35200.0,37.3881,37.3881,37.3638,37.3719,35200.0
2013-09-06 13:40:00,46.05,46.07,46.03,46.04,42200.0,37.3638,37.38,37.3476,37.3557,42200.0
2013-09-06 13:45:00,46.04,46.12,46.03,46.11,46200.0,37.3557,37.4206,37.3476,37.4125,46200.0
2013-09-06 13:50:00,46.11,46.15,46.09,46.09,47300.0,37.4125,37.4449,37.3963,37.3963,47300.0
2013-09-06 13:55:00,46.09,46.11,46.06,46.07,19000.0,37.3963,37.4125,37.3719,37.38,19000.0
2013-09-06 14:00:00,46.08,46.1,46.05,46.05,27600.0,37.3881,37.4044,37.3638,37.3638,27600.0
2013-09-06 14:05:00,46.05,46.1,46.04,46.04,33200.0,37.3638,37.4044,37.3557,37.3557,33200.0
2013-09-06 14:10:00,46.04,46.05,46.0,46.01,34700.0,37.3557,37.3638,37.3232,37.3313,34700.0
2013-09-06 14:15:00,46.01,46.04,46.0,46.02,48500.0,37.3313,37.3557,37.3232,37.3395,48500.0
2013-09-06 14:20:00,46.02,46.07,46.02,46.07,23400.0,37.3395,37.38,37.3395,37.38,23400.0
2013-09-06 14:25:00,46.07,46.08,46.05,46.07,30600.0,37.38,37.3881,37.3638,37.38,30600.0
2013-09-06 14:30:00,46.07,46.07,46.03,46.05,38800.0,37.38,37.38,37.3476,37.3638,38800.0
2013-09-06 14:35:00,46.05,46.1,46.03,46.03,48200.0,37.3638,37.4044,37.3476,37.3476,48200.0
2013-09-06 14:40:00,46.04,46.07,46.02,46.06,56200.0,37.3557,37.38,37.3395,37.3719,56200.0
2013-09-06 14:45:00,46.07,46.11,46.02,46.1,81000.0,37.38,37.4125,37.3395,37.4044,81000.0
2013-09-06 14:50:00,46.1,46.12,46.01,46.01,122000.0,37.4044,37.4206,37.3313,37.3313,122000.0
2013-09-06 14:55:00,46.01,46.02,45.93,45.95,41200.0,37.3313,37.3395,37.2664,37.2827,41200.0
2013-09-06 15:00:00,45.96,45.97,45.88,45.89,63700.0,37.2908,37.2989,37.2259,37.234,63700.0
2013-09-06 15:05:00,45.89,45.94,45.83,45.88,92100.0,37.234,37.2745,37.1853,37.2259,92100.0
2013-09-06 15:10:00,45.87,45.87,45.79,45.82,100500.0,37.2178,37.2178,37.1528,37.1772,100500.0
2013-09-06 15:15:00,45.81,45.84,45.74,45.79,56200.0,37.1691,37.1934,37.1123,37.1528,56200.0
2013-09-06 15:20:00,45.79,45.83,45.77,45.77,68600.0,37.1528,37.1853,37.1366,37.1366,68600.0
2013-09-06 15:25:00,45.78,45.8,45.75,45.79,67900.0,37.1447,37.161,37.1204,37.1528,67900.0
2013-09-06 15:30:00,45.79,45.8,45.75,45.79,57800.0,37.1528,37.161,37.1204,37.1528,57800.0
2013-09-06 15:35:00,45.78,45.79,45.67,45.72,175600.0,37.1447,37.1528,37.0555,37.096,175600.0
2013-09-06 15:40:00,45.73,45.8,45.7,45.7,133900.0,37.1042,37.161,37.0798,37.0798,133900.0
2013-09-06 15:45:00,45.71,45.72,45.62,45.62,164400.0,37.0879,37.096,37.0149,37.0149,164400.0
2013-09-06 15:50:00,45.62,45.69,45.62,45.69,138600.0,37.0149,37.0717,37.0149,37.0717,138600.0
2013-09-06 15:55:00,45.69,45.69,45.56,45.59,462500.0,37.0717,37.0717,36.9662,36.9906,462500.0
2013-09-09 09:30:00,45.82,46.05,45.8,46.05,64000.0,37.1772,37.3638,37.161,37.3638,64000.0
2013-09-09 09:35:00,46.03,46.13,46.03,46.08,59300.0,37.3476,37.4287,37.3476,37.3881,59300.0
2013-09-09 09:40:00,46.09,46.16,46.06,46.12,46500.0,37.3963,37.453,37.3719,37.4206,46500.0
2013-09-09 09:45:00,46.12,46.19,46.12,46.18,50500.0,37.4206,37.4774,37.4206,37.4693,50500.0
2013-09-09 09:50:00,46.18,46.29,46.17,46.28,97500.0,37.4693,37.5585,37.4612,37.5504,97500.0
2013-09-09 09:55:00,46.28,46.3,46.25,46.25,48800.0,37.5504,37.5666,37.5261,37.5261,48800.0
2013-09-09 10:00:00,46.26,46.35,46.22,46.23,58800.0,37.5342,37.6072,37.5017,37.5098,58800.0
2013-09-09 10:05:00,46.23,46.32,46.2,46.24,42300.0,37.5098,37.5829,37.4855,37.518,42300.0
2013-09-09 10:10:00,46.23,46.28,46.16,46.17,58900.0,37.5098,37.5504,37.453,37.4612,58900.0
2013-09-09 10:15:00,46.18,46.28,46.18,46.2,46700.0,37.4693,37.5504,37.4693,37.4855,46700.0
2013-09-09 10:20:00,46.2,46.22,46.09,46.09,41900.0,37.4855,37.5017,37.3963,37.3963,41900.0
2013-09-09 10:25:00,46.09,46.2,46.09,46.15,100500.0,37.3963,37.4855,37.3963,37.4449,100500.0
2013-09-09 10:30:00,46.14,46.22,46.12,46.22,45800.0,37.4368,37.5017,37.4206,37.5017,45800.0
2013-09-09 10:35:00,46.22,46.23,46.11,46.11,40800.0,37.5017,37.5098,37.4125,37.4125,40800.0
2013-09-09 10:40:00,46.11,46.21,46.1,46.17,52500.0,37.4125,37.4936,37.4044,37.4612,52500.0
2013-09-09 10:45:00,46.16,46.21,46.15,46.19,40600.0,37.453,37.4936,37.4449,37.4774,40600.0
2013-09-09 10:50:00,46.19,46.19,46.14,46.15,47300.0,37.4774,37.4774,37.4368,37.4449,47300.0
2013-09-09 10:55:00,46.15,46.2,46.13,46.16,34200.0,37.4449,37.4855,37.4287,37.453,34200.0
2013-09-09 11:00:00,46.17,46.17,46.01,46.01,73000.0,37.4612,37.4612,37.3313,37.3313,73000.0
2013-09-09 11:05:00,46.0,46.11,46.0,46.11,33500.0,37.3232,37.4125,37.3232,37.4125,33500.0
2013-09-09 11:10:00,46.12,46.13,46.04,46.08,21500.0,37.4206,37.4287,37.3557,37.3881,21500.0
2013-09-09 11:15:00,46.09,46.11,46.04,46.08,23800.0,37.3963,37.4125,37.3557,37.3881,23800.0
2013-09-09 11:20:00,46.09,46.11,46.04,46.07,47100.0,37.3963,37.4125,37.3557,37.38,47100.0
2013-09-09 11:25:00,46.06,46.09,46.04,46.05,44300.0,37.3719,37.3963,37.3557,37.3638,44300.0
2013-09-09 11:30:00,46.05,46.13,46.05,46.09,43500.0,37.3638,37.4287,37.3638,37.3963,43500.0
2013-09-09 11:35:00,46.09,46.19,46.07,46.19,73000.0,37.3963,37.4774,37.38,37.4774,73000.0
2013-09-09 11:40:00,46.19,46.25,46.18,46.23,71700.0,37.4774,37.5261,37.4693,37.5098,71700.0
2013-09-09 11:45:00,46.23,46.27,46.21,46.23,39800.0,37.5098,37.5423,37.4936,37.5098,39800.0
2013-09-09 11:50:00,46.23,46.27,46.17,46.17,34400.0,37.5098,37.5423,37.4612,37.4612,34400.0
2013-09-09 11:55:00,46.18,46.25,46.17,46.24,45500.0,37.4693,37.5261,37.4612,37.518,45500.0
2013-09-09 12:00:00,46.25,46.27,46.21,46.21,33100.0,37.5261,37.5423,37.4936,37.4936,33100.0
2013-09-09 12:05:00,46.22,46.26,46.21,46.23,18500.0,37.5017,37.5342,37.4936,37.5098,18500.0
2013-09-09 12:10:00,46.22,46.37,46.22,46.37,114800.0,37.5017,37.6234,37.5017,37.6234,114800.0
2013-09-09 12:15:00,46.36,46.39,46.33,46.34,47200.0,37.6153,37.6397,37.591,37.5991,47200.0
2013-09-09 12:20:00,46.34,46.39,46.33,46.39,53500.0,37.5991,37.6397,37.591,37.6397,53500.0
2013-09-09 12:25:00,46.38,46.42,46.37,46.41,58700.0,37.6316,37.664,37.6234,37.6559,58700.0
2013-09-09 12:30:00,46.4,46.41,46.36,46.36,46700.0,37.6478,37.6559,37.6153,37.6153,46700.0
2013-09-09 12:35:00,46.36,46.41,46.35,46.4,49800.0,37.6153,37.6559,37.6072,37.6478,49800.0
2013-09-09 12:40:00,46.4,46.42,46.38,46.41,24100.0,37.6478,37.664,37.6316,37.6559,24100.0
2013-09-09 12:45:00,46.41,46.43,46.4,46.4,32500.0,37.6559,37.6721,37.6478,37.6478,32500.0
2013-09-09 12:50:00,46.4,46.4,46.32,46.34,43100.0,37.6478,37.6478,37.5829,37.5991,43100.0
2013-09-09 12:55:00,46.33,46.35,46.3,46.33,43100.0,37.591,37.6072,37.5666,37.591,43100.0
2013-09-09 13:00:00,46.34,46.4,46.33,46.4,35000.0,37.5991,37.6478,37.591,37.6478,35000.0
2013-09-09 13:05:00,46.4,46.41,46.34,46.35,29500.0,37.6478,37.6559,37.5991,37.6072,29500.0
2013-09-09 13:10:00,46.36,46.4,46.35,46.37,36200.0,37.6153,37.6478,37.6072,37.6234,36200.0
2013-09-09 13:15:00,46.38,46.4,46.35,46.36,35100.0,37.6316,37.6478,37.6072,37.6153,35100.0
2013-09-09 13:20:00,46.35,46.44,46.35,46.43,32800.0,37.6072,37.6802,37.6072,37.6721,32800.0
2013-09-09 13:25:00,46.43,46.5,46.41,46.47,127700.0,37.6721,37.7289,37.6559,37.7046,127700.0
2013-09-09 13:30:00,46.46,46.54,46.46,46.54,89000.0,37.6965,37.7614,37.6965,37.7614,89000.0
2013-09-09 13:35:00,46.53,46.57,46.53,46.56,71200.0,37.7533,37.7857,37.7533,37.7776,71200.0
2013-09-09 13:40:00,46.55,46.6,46.54,46.59,72000.0,37.7695,37.8101,37.7614,37.8019,72000.0
2013-09-09 13:45:00,46.59,46.65,46.55,46.6,160700.0,37.8019,37.8506,37.7695,37.8101,160700.0
2013-09-09 13:50:00,46.6,46.61,46.57,46.57,53200.0,37.8101,37.8182,37.7857,37.7857,53200.0
2013-09-09 13:55:00,46.57,46.67,46.56,46.65,97500.0,37.7857,37.8669,37.7776,37.8506,97500.0
2013-09-09 14:00:00,46.66,46.69,46.64,46.66,69700.0,37.8587,37.8831,37.8425,37.8587,69700.0
2013-09-09 14:05:00,46.65,46.67,46.63,46.65,59700.0,37.8506,37.8669,37.8344,37.8506,59700.0
2013-09-09 14:10:00,46.65,46.71,46.64,46.7,78100.0,37.8506,37.8993,37.8425,37.8912,78100.0
2013-09-09 14:15:00,46.71,46.78,46.7,46.77,81800.0,37.8993,37.9561,37.8912,37.948,81800.0
2013-09-09 14:20:00,46.77,46.8,46.74,46.74,68900.0,37.948,37.9723,37.9236,37.9236,68900.0
2013-09-09 14:25:00,46.75,46.75,46.7,46.72,70300.0,37.9318,37.9318,37.8912,37.9074,70300.0
2013-09-09 14:30:00,46.71,46.75,46.69,46.71,66600.0,37.8993,37.9318,37.8831,37.8993,66600.0
2013-09-09 14:35:00,46.71,46.74,46.66,46.66,83000.0,37.8993,37.9236,37.8587,37.8587,83000.0
2013-09-09 14:40:00,46.66,46.67,46.63,46.67,37900.0,37.8587,37.8669,37.8344,37.8669,37900.0
2013-09-09 14:45:00,46.66,46.7,46.66,46.7,24400.0,37.8587,37.8912,37.8587,37.8912,24400.0
2013-09-09 14:50:00,46.7,46.7,46.66,46.67,67000.0,37.8912,37.8912,37.8587,37.8669,67000.0
2013-09-09 14:55:00,46.66,46.69,46.66,46.66,56700.0,37.8587,37.8831,37.8587,37.8587,56700.0
2013-09-09 15:00:00,46.66,46.68,46.66,46.66,45500.0,37.8587,37.875,37.8587,37.8587,45500.0
2013-09-09 15:05:00,46.66,46.7,46.62,46.63,100900.0,37.8587,37.8912,37.8263,37.8344,100900.0
2013-09-09 15:10:00,46.62,46.65,46.61,46.63,57200.0,37.8263,37.8506,37.8182,37.8344,57200.0
2013-09-09 15:15:00,46.63,46.7,46.62,46.65,82900.0,37.8344,37.8912,37.8263,37.8506,82900.0
2013-09-09 15:20:00,46.65,46.66,46.62,46.64,55400.0,37.8506,37.8587,37.8263,37.8425,55400.0
2013-09-09 15:25:00,46.63,46.65,46.6,46.63,73700.0,37.8344,37.8506,37.8101,37.8344,73700.0
2013-09-09 15:30:00,46.63,46.69,46.62,46.66,105200.0,37.8344,37.8831,37.8263,37.8587,105200.0
2013-09-09 15:35:00,46.67,46.68,46.64,46.65,99200.0,37.8669,37.875,37.8425,37.8506,99200.0
2013-09-09 15:40:00,46.66,46.66,46.62,46.64,86200.0,37.8587,37.8587,37.8263,37.8425,86200.0
2013-09-09 15:45:00,46.64,46.67,46.63,46.67,94200.0,37.8425,37.8669,37.8344,37.8669,94200.0
2013-09-09 15:50:00,46.67,46.68,46.63,46.68,126900.0,37.8669,37.875,37.8344,37.875,126900.0
2013-09-09 15:55:00,46.67,46.7,46.62,46.63,466500.0,37.8669,37.8912,37.8263,37.8344,466500.0
2013-09-10 09:30:00,46.78,46.88,46.72,46.77,93200.0,37.9561,38.0372,37.9074,37.948,93200.0
2013-09-10 09:35:00,46.79,46.8,46.7,46.73,72900.0,37.9642,37.9723,37.8912,37.9155,72900.0
2013-09-10 09:40:00,46.72,46.83,46.7,46.72,58000.0,37.9074,37.9967,37.8912,37.9074,58000.0
2013-09-10 09:45:00,46.72,46.77,46.69,46.7,170000.0,37.9074,37.948,37.8831,37.8912,170000.0
2013-09-10 09:50:00,46.7,46.74,46.64,46.68,71600.0,37.8912,37.9236,37.8425,37.875,71600.0
2013-09-10 09:55:00,46.69,46.87,46.69,46.86,53100.0,37.8831,38.0291,37.8831,38.021,53100.0
2013-09-10 10:00:00,46.87,46.98,46.85,46.96,55400.0,38.0291,38.1184,38.0129,38.1021,55400.0
2013-09-10 10:05:00,46.95,46.97,46.81,46.84,88900.0,38.094,38.1103,37.9804,38.0048,88900.0
2013-09-10 10:10:00,46.83,46.88,46.81,46.88,97500.0,37.9967,38.0372,37.9804,38.0372,97500.0
2013-09-10 10:15:00,46.88,46.91,46.76,46.8,87800.0,38.0372,38.0616,37.9399,37.9723,87800.0
2013-09-10 10:20:00,46.8,46.88,46.8,46.88,48000.0,37.9723,38.0372,37.9723,38.0372,48000.0
2013-09-10 10:25:00,46.89,46.96,46.89,46.93,36200.0,38.0454,38.1021,38.0454,38.0778,36200.0
2013-09-10 10:30:00,46.93,46.98,46.92,46.93,41800.0,38.0778,38.1184,38.0697,38.0778,41800.0
2013-09-10 10:35:00,46.94,46.99,46.91,46.98,48900.0,38.0859,38.1265,38.0616,38.1184,48900.0
2013-09-10 10:40:00,46.98,47.08,46.98,47.07,101800.0,38.1184,38.1995,38.1184,38.1914,101800.0
2013-09-10 10:45:00,47.06,47.1,47.04,47.09,78100.0,38.1833,38.2157,38.1671,38.2076,78100.0
2013-09-10 10:50:00,47.09,47.17,47.08,47.17,58100.0,38.2076,38.2725,38.1995,38.2725,58100.0
2013-09-10 10:55:00,47.17,47.18,47.04,47.04,62500.0,38.2725,38.2807,38.1671,38.1671,62500.0
2013-09-10 11:00:00,47.05,47.09,47.03,47.03,41300.0,38.1752,38.2076,38.1589,38.1589,41300.0
2013-09-10 11:05:00,47.03,47.05,46.96,46.96,62900.0,38.1589,38.1752,38.1021,38.1021,62900.0
2013-09-10 11:10:00,46.96,46.99,46.88,46.9,54300.0,38.1021,38.1265,38.0372,38.0535,54300.0
2013-09-10 11:15:00,46.91,46.91,46.83,46.83,94200.0,38.0616,38.0616,37.9967,37.9967,94200.0
2013-09-10 11:20:00,46.84,46.88,46.81,46.84,92400.0,38.0048,38.0372,37.9804,38.0048,92400.0
2013-09-10 11:25:00,46.84,46.85,46.79,46.8,59500.0,38.0048,38.0129,37.9642,37.9723,59500.0
2013-09-10 11:30:00,46.8,46.9,46.78,46.87,209500.0,37.9723,38.0535,37.9561,38.0291,209500.0
2013-09-10 11:35:00,46.87,46.97,46.87,46.95,79100.0,38.0291,38.1103,38.0291,38.094,79100.0
2013-09-10 11:40:00,46.96,46.96,46.85,46.87,142800.0,38.1021,38.1021,38.0129,38.0291,142800.0
2013-09-10 11:45:00,46.86,46.87,46.77,46.8,70900.0,38.021,38.0291,37.948,37.9723,70900.0
2013-09-10 11:50:00,46.8,46.87,46.79,46.87,45500.0,37.9723,38.0291,37.9642,38.0291,45500.0
2013-09-10 11:55:00,46.88,46.88,46.81,46.83,37000.0,38.0372,38.0372,37.9804,37.9967,37000.0
2013-09-10 12:00:00,46.83,46.84,46.79,46.84,43400.0,37.9967,38.0048,37.9642,38.0048,43400.0
2013-09-10 12:05:00,46.85,46.88,46.83,46.88,21400.0,38.0129,38.0372,37.9967,38.0372,21400.0
2013-09-10 12:10:00,46.88,47.01,46.87,46.98,74600.0,38.0372,38.1427,38.0291,38.1184,74600.0
2013-09-10 12:15:00,46.99,47.01,46.94,46.97,127800.0,38.1265,38.1427,38.0859,38.1103,127800.0
2013-09-10 12:20:00,46.97,47.0,46.96,46.97,26900.0,38.1103,38.1346,38.1021,38.1103,26900.0
2013-09-10 12:25:00,46.96,47.02,46.96,46.98,21000.0,38.1021,38.1508,38.1021,38.1184,21000.0
2013-09-10 12:30:00,46.97,47.04,46.97,47.03,25200.0,38.1103,38.1671,38.1103,38.1589,25200.0
2013-09-10 12:35:00,47.04,47.05,47.0,47.0,92600.0,38.1671,38.1752,38.1346,38.1346,92600.0
2013-09-10 12:40:00,47.0,47.05,47.0,47.05,28700.0,38.1346,38.1752,38.1346,38.1752,28700.0
2013-09-10 12:45:00,47.04,47.06,47.02,47.05,48100.0,38.1671,38.1833,38.1508,38.1752,48100.0
2013-09-10 12:50:00,47.04,47.08,47.03,47.03,80800.0,38.1671,38.1995,38.1589,38.1589,80800.0
2013-09-10 12:55:00,47.03,47.05,47.02,47.03,85100.0,38.1589,38.1752,38.1508,38.1589,85100.0
2013-09-10 13:00:00,47.03,47.06,47.02,47.05,48300.0,38.1589,38.1833,38.1508,38.1752,48300.0
2013-09-10 13:05:00,47.05,47.09,47.04,47.08,28900.0,38.1752,38.2076,38.1671,38.1995,28900.0
2013-09-10 13:10:00,47.07,47.11,47.06,47.11,86400.0,38.1914,38.2239,38.1833,38.2239,86400.0
2013-09-10 13:15:00,47.12,47.14,47.07,47.12,63200.0,38.232,38.2482,38.1914,38.232,63200.0
2013-09-10 13:20:00,47.12,47.13,47.06,47.06,118200.0,38.232,38.2401,38.1833,38.1833,118200.0
2013-09-10 13:25:00,47.06,47.09,47.05,47.05,29400.0,38.1833,38.2076,38.1752,38.1752,29400.0
2013-09-10 13:30:00,47.05,47.07,47.01,47.01,39400.0,38.1752,38.1914,38.1427,38.1427,39400.0
2013-09-10 13:35:00,47.0,47.0,46.93,46.94,44800.0,38.1346,38.1346,38.0778,38.0859,44800.0
2013-09-10 13:40:00,46.95,46.96,46.92,46.93,32100.0,38.094,38.1021,38.0697,38.0778,32100.0
2013-09-10 13:45:00,46.93,46.97,46.92,46.95,55500.0,38.0778,38.1103,38.0697,38.094,55500.0
2013-09-10 13:50:00,46.94,46.97,46.94,46.96,36900.0,38.0859,38.1103,38.0859,38.1021,36900.0
2013-09-10 13:55:00,46.97,47.02,46.97,47.02,45700.0,38.1103,38.1508,38.1103,38.1508,45700.0
2013-09-10 14:00:00,47.02,47.06,47.02,47.05,52100.0,38.1508,38.1833,38.1508,38.1752,52100.0
2013-09-10 14:05:00,47.05,47.15,47.04,47.09,119900.0,38.1752,38.2563,38.1671,38.2076,119900.0
2013-09-10 14:10:00,47.09,47.11,47.08,47.11,52200.0,38.2076,38.2239,38.1995,38.2239,52200.0
2013-09-10 14:15:00,47.11,47.15,47.11,47.14,51800.0,38.2239,38.2563,38.2239,38.2482,51800.0
2013-09-10 14:20:00,47.14,47.15,47.13,47.14,48100.0,38.2482,38.2563,38.2401,38.2482,48100.0
2013-09-10 14:25:00,47.14,47.14,47.06,47.06,54600.0,38.2482,38.2482,38.1833,38.1833,54600.0
2013-09-10 14:30:00,47.06,47.06,46.99,47.01,73400.0,38.1833,38.1833,38.1265,38.1427,73400.0
2013-09-10 14:35:00,47.02,47.05,47.01,47.02,36100.0,38.1508,38.1752,38.1427,38.1508,36100.0
2013-09-10 14:40:00,47.01,47.02,46.99,47.0,32200.0,38.1427,38.1508,38.1265,38.1346,32200.0
2013-09-10 14:45:00,47.0,47.05,46.99,47.04,48900.0,38.1346,38.1752,38.1265,38.1671,48900.0
2013-09-10 14:50:00,47.04,47.04,46.99,47.0,35200.0,38.1671,38.1671,38.1265,38.1346,35200.0
2013-09-10 14:55:00,47.01,47.07,47.01,47.05,87700.0,38.1427,38.1914,38.1427,38.1752,87700.0
2013-09-10 15:00:00,47.05,47.09,47.04,47.08,107600.0,38.1752,38.2076,38.1671,38.1995,107600.0
2013-09-10 15:05:00,47.08,47.1,47.07,47.1,52100.0,38.1995,38.2157,38.1914,38.2157,52100.0
2013-09-10 15:10:00,47.09,47.15,47.09,47.11,86700.0,38.2076,38.2563,38.2076,38.2239,86700.0
2013-09-10 15:15:00,47.11,47.13,47.09,47.09,58600.0,38.2239,38.2401,38.2076,38.2076,58600.0
2013-09-10 15:20:00,47.09,47.13,47.08,47.13,64200.0,38.2076,38.2401,38.1995,38.2401,64200.0
2013-09-10 15:25:00,47.13,47.16,47.11,47.14,72800.0,38.2401,38.2644,38.2239,38.2482,72800.0
2013-09-10 15:30:00,47.14,47.16,47.11,47.11,65300.0,38.2482,38.2644,38.2239,38.2239,65300.0
2013-09-10 15:35:00,47.12,47.13,47.09,47.1,51800.0,38.232,38.2401,38.2076,38.2157,51800.0
2013-09-10 15:40:00,47.09,47.12,47.06,47.07,66600.0,38.2076,38.232,38.1833,38.1914,66600.0
2013-09-10 15:45:00,47.08,47.12,47.07,47.09,107800.0,38.1995,38.232,38.1914,38.2076,107800.0
2013-09-10 15:50:00,47.1,47.16,47.09,47.16,126600.0,38.2157,38.2644,38.2076,38.2644,126600.0
2013-09-10 15:55:00,47.15,47.17,47.12,47.16,302100.0,38.2563,38.2725,38.232,38.2644,302100.0
2013-09-11 09:30:00,47.29,47.37,47.18,47.24,104700.0,38.3699,38.4348,38.2807,38.3293,104700.0
2013-09-11 09:35:00,47.27,47.58,47.21,47.54,209800.0,38.3537,38.6052,38.305,38.5727,209800.0
2013-09-11 09:40:00,47.54,47.54,47.36,47.42,68200.0,38.5727,38.5727,38.4267,38.4754,68200.0
2013-09-11 09:45:00,47.42,47.45,47.35,47.35,42500.0,38.4754,38.4997,38.4186,38.4186,42500.0
2013-09-11 09:50:00,47.36,47.41,47.31,47.38,50200.0,38.4267,38.4673,38.3861,38.4429,50200.0
2013-09-11 09:55:00,47.38,47.39,47.25,47.25,61200.0,38.4429,38.451,38.3374,38.3374,61200.0
2013-09-11 10:00:00,47.27,47.3,47.25,47.29,40700.0,38.3537,38.378,38.3374,38.3699,40700.0
2013-09-11 10:05:00,47.3,47.33,47.26,47.28,67100.0,38.378,38.4024,38.3456,38.3618,67100.0
2013-09-11 10:10:00,47.28,47.42,47.26,47.33,99000.0,38.3618,38.4754,38.3456,38.4024,99000.0
2013-09-11 10:15:00,47.34,47.35,47.27,47.3,32900.0,38.4105,38.4186,38.3537,38.378,32900.0
2013-09-11 10:20:00,47.29,47.29,47.21,47.24,46200.0,38.3699,38.3699,38.305,38.3293,46200.0
2013-09-11 10:25:00,47.24,47.27,47.21,47.25,26100.0,38.3293,38.3537,38.305,38.3374,26100.0
2013-09-11 10:30:00,47.26,47.3,47.22,47.29,39600.0,38.3456,38.378,38.3131,38.3699,39600.0
2013-09-11 10:35:00,47.3,47.32,47.27,47.3,25100.0,38.378,38.3942,38.3537,38.378,25100.0
2013-09-11 10:40:00,47.3,47.33,47.29,47.31,20900.0,38.378,38.4024,38.3699,38.3861,20900.0
2013-09-11 10:45:00,47.31,47.32,47.21,47.24,35900.0,38.3861,38.3942,38.305,38.3293,35900.0
2013-09-11 10:50:00,47.23,47.26,47.2,47.21,54500.0,38.3212,38.3456,38.2969,38.305,54500.0
2013-09-11 10:55:00,47.2,47.21,47.12,47.14,83200.0,38.2969,38.305,38.232,38.2482,83200.0
2013-09-11 11:00:00,47.15,47.18,47.12,47.13,55200.0,38.2563,38.2807,38.232,38.2401,55200.0
2013-09-11 11:05:00,47.13,47.17,47.12,47.14,47200.0,38.2401,38.2725,38.232,38.2482,47200.0
2013-09-11 11:10:00,47.13,47.16,47.12,47.14,61000.0,38.2401,38.2644,38.232,38.2482,61000.0
2013-09-11 11:15:00,47.15,47.16,47.0,47.0,102100.0,38.2563,38.2644,38.1346,38.1346,102100.0
2013-09-11 11:20:00,47.0,47.05,46.96,47.04,62900.0,38.1346,38.1752,38.1021,38.1671,62900.0
2013-09-11 11:25:00,47.03,47.11,47.02,47.08,53600.0,38.1589,38.2239,38.1508,38.1995,53600.0
2013-09-11 11:30:00,47.08,47.21,47.08,47.21,59100.0,38.1995,38.305,38.1995,38.305,59100.0
2013-09-11 11:35:00,47.22,47.27,47.21,47.21,38900.0,38.3131,38.3537,38.305,38.305,38900.0
2013-09-11 11:40:00,47.21,47.23,47.16,47.16,25500.0,38.305,38.3212,38.2644,38.2644,25500.0
2013-09-11 11:45:00,47.16,47.17,47.15,47.17,31200.0,38.2644,38.2725,38.2563,38.2725,31200.0
2013-09-11 11:50:00,47.16,47.17,47.12,47.12,34600.0,38.2644,38.2725,38.232,38.232,34600.0
2013-09-11 11:55:00,47.13,47.14,47.1,47.13,36000.0,38.2401,38.2482,38.2157,38.2401,36000.0
2013-09-11 12:00:00,47.13,47.15,47.11,47.14,27300.0,38.2401,38.2563,38.2239,38.2482,27300.0
2013-09-11 12:05:00,47.14,47.18,47.14,47.15,24400.0,38.2482,38.2807,38.2482,38.2563,24400.0
2013-09-11 12:10:00,47.15,47.16,47.12,47.12,75900.0,38.2563,38.2644,38.232,38.232,75900.0
2013-09-11 12:15:00,47.12,47.15,47.11,47.15,50400.0,38.232,38.2563,38.2239,38.2563,50400.0
2013-09-11 12:20:00,47.15,47.19,47.14,47.15,56400.0,38.2563,38.2888,38.2482,38.2563,56400.0
2013-09-11 12:25:00,47.14,47.18,47.14,47.17,45600.0,38.2482,38.2807,38.2482,38.2725,45600.0
2013-09-11 12:30:00,47.17,47.19,47.17,47.17,26300.0,38.2725,38.2888,38.2725,38.2725,26300.0
2013-09-11 12:35:00,47.18,47.19,47.16,47.18,18700.0,38.2807,38.2888,38.2644,38.2807,18700.0
2013-09-11 12:40:00,47.19,47.2,47.16,47.16,14700.0,38.2888,38.2969,38.2644,38.2644,14700.0
2013-09-11 12:45:00,47.16,47.19,47.16,47.18,17600.0,38.2644,38.2888,38.2644,38.2807,17600.0
2013-09-11 12:50:00,47.18,47.2,47.16,47.18,12700.0,38.2807,38.2969,38.2644,38.2807,12700.0
2013-09-11 12:55:00,47.18,47.21,47.18,47.19,21900.0,38.2807,38.305,38.2807,38.2888,21900.0
2013-09-11 13:00:00,47.18,47.19,47.14,47.14,20300.0,38.2807,38.2888,38.2482,38.2482,20300.0
2013-09-11 13:05:00,47.14,47.17,47.12,47.16,50600.0,38.2482,38.2725,38.232,38.2644,50600.0
2013-09-11 13:10:00,47.16,47.18,47.13,47.17,28300.0,38.2644,38.2807,38.2401,38.2725,28300.0
2013-09-11 13:15:00,47.18,47.18,47.14,47.16,19400.0,38.2807,38.2807,38.2482,38.2644,19400.0
2013-09-11 13:20:00,47.17,47.21,47.17,47.19,59800.0,38.2725,38.305,38.2725,38.2888,59800.0
2013-09-11 13:25:00,47.2,47.25,47.2,47.23,31300.0,38.2969,38.3374,38.2969,38.3212,31300.0
2013-09-11 13:30:00,47.24,47.31,47.22,47.29,51400.0,38.3293,38.3861,38.3131,38.3699,51400.0
2013-09-11 13:35:00,47.29,47.32,47.27,47.28,36500.0,38.3699,38.3942,38.3537,38.3618,36500.0
2013-09-11 13:40:00,47.28,47.31,47.25,47.31,38900.0,38.3618,38.3861,38.3374,38.3861,38900.0
2013-09-11 13:45:00,47.31,47.33,47.3,47.33,35400.0,38.3861,38.4024,38.378,38.4024,35400.0
2013-09-11 13:50:00,47.34,47.34,47.27,47.27,16600.0,38.4105,38.4105,38.3537,38.3537,16600.0
2013-09-11 13:55:00,47.27,47.29,47.26,47.28,22200.0,38.3537,38.3699,38.3456,38.3618,22200.0
2013-09-11 14:00:00,47.28,47.3,47.27,47.29,20200.0,38.3618,38.378,38.3537,38.3699,20200.0
2013-09-11 14:05:00,47.28,47.34,47.26,47.34,53400.0,38.3618,38.4105,38.3456,38.4105,53400.0
2013-09-11 14:10:00,47.35,47.36,47.27,47.29,30600.0,38.4186,38.4267,38.3537,38.3699,30600.0
2013-09-11 14:15:00,47.29,47.31,47.27,47.3,45000.0,38.3699,38.3861,38.3537,38.378,45000.0
2013-09-11 14:20:00,47.3,47.3,47.25,47.3,37700.0,38.378,38.378,38.3374,38.378,37700.0
2013-09-11 14:25:00,47.29,47.32,47.28,47.31,43800.0,38.3699,38.3942,38.3618,38.3861,43800.0
2013-09-11 14:30:00,47.3,47.34,47.28,47.3,31500.0,38.378,38.4105,38.3618,38.378,31500.0
2013-09-11 14:35:00,47.3,47.31,47.24,47.24,30100.0,38.378,38.3861,38.3293,38.3293,30100.0
2013-09-11 14:40:00,47.24,47.25,47.18,47.2,61400.0,38.3293,38.3374,38.2807,38.2969,61400.0
2013-09-11 14:45:00,47.2,47.2,47.15,47.16,31700.0,38.2969,38.2969,38.2563,38.2644,31700.0
2013-09-11 14:50:00,47.15,47.16,47.09,47.12,43600.0,38.2563,38.2644,38.2076,38.232,43600.0
2013-09-11 14:55:00,47.13,47.13,47.09,47.09,35400.0,38.2401,38.2401,38.2076,38.2076,35400.0
2013-09-11 15:00:00,47.1,47.15,47.09,47.15,55100.0,38.2157,38.2563,38.2076,38.2563,55100.0
2013-09-11 15:05:00,47.15,47.17,47.13,47.14,39100.0,38.2563,38.2725,38.2401,38.2482,39100.0
2013-09-11 15:10:00,47.14,47.14,47.09,47.09,24200.0,38.2482,38.2482,38.2076,38.2076,24200.0
2013-09-11 15:15:00,47.09,47.12,47.08,47.11,45900.0,38.2076,38.232,38.1995,38.2239,45900.0
2013-09-11 15:20:00,47.11,47.17,47.11,47.17,29700.0,38.2239,38.2725,38.2239,38.2725,29700.0
2013-09-11 15:25:00,47.17,47.18,47.13,47.13,43900.0,38.2725,38.2807,38.2401,38.2401,43900.0
2013-09-11 15:30:00,47.13,47.16,47.12,47.13,34800.0,38.2401,38.2644,38.232,38.2401,34800.0
2013-09-11 15:35:00,47.14,47.21,47.13,47.21,43000.0,38.2482,38.305,38.2401,38.305,43000.0
2013-09-11 15:40:00,47.21,47.27,47.21,47.27,112200.0,38.305,38.3537,38.305,38.3537,112200.0
2013-09-11 15:45:00,47.27,47.31,47.26,47.31,134700.0,38.3537,38.3861,38.3456,38.3861,134700.0
2013-09-11 15:50:00,47.31,47.31,47.26,47.31,161300.0,38.3861,38.3861,38.3456,38.3861,161300.0
2013-09-11 15:55:00,47.31,47.38,47.3,47.38,255400.0,38.3861,38.4429,38.378,38.4429,255400.0
2013-09-12 09:30:00,47.24,47.28,46.98,47.01,109200.0,38.3293,38.3618,38.1184,38.1427,109200.0
2013-09-12 09:35:00,47.01,47.27,47.01,47.1,174500.0,38.1427,38.3537,38.1427,38.2157,174500.0
2013-09-12 09:40:00,47.1,47.11,46.93,47.03,51800.0,38.2157,38.2239,38.0778,38.1589,51800.0
2013-09-12 09:45:00,47.04,47.21,47.02,47.21,30700.0,38.1671,38.305,38.1508,38.305,30700.0
2013-09-12 09:50:00,47.21,47.22,47.12,47.18,37600.0,38.305,38.3131,38.232,38.2807,37600.0
2013-09-12 09:55:00,47.18,47.31,47.17,47.28,27700.0,38.2807,38.3861,38.2725,38.3618,27700.0
2013-09-12 10:00:00,47.26,47.31,47.19,47.29,86200.0,38.3456,38.3861,38.2888,38.3699,86200.0
2013-09-12 10:05:00,47.3,47.36,47.24,47.36,55200.0,38.378,38.4267,38.3293,38.4267,55200.0
2013-09-12 10:10:00,47.37,47.38,47.29,47.35,89300.0,38.4348,38.4429,38.3699,38.4186,89300.0
2013-09-12 10:15:00,47.35,47.36,47.28,47.33,44800.0,38.4186,38.4267,38.3618,38.4024,44800.0
2013-09-12 10:20:00,47.34,47.37,47.32,47.33,43100.0,38.4105,38.4348,38.3942,38.4024,43100.0
2013-09-12 10:25:00,47.34,47.37,47.31,47.36,41800.0,38.4105,38.4348,38.3861,38.4267,41800.0
2013-09-12 10:30:00,47.36,47.38,47.33,47.33,17800.0,38.4267,38.4429,38.4024,38.4024,17800.0
2013-09-12 10:35:00,47.33,47.33,47.24,47.25,44300.0,38.4024,38.4024,38.3293,38.3374,44300.0
2013-09-12 10:40:00,47.25,47.31,47.25,47.25,42100.0,38.3374,38.3861,38.3374,38.3374,42100.0
2013-09-12 10:45:00,47.25,47.3,47.22,47.22,58200.0,38.3374,38.378,38.3131,38.3131,58200.0
2013-09-12 10:50:00,47.22,47.22,47.13,47.14,39400.0,38.3131,38.3131,38.2401,38.2482,39400.0
2013-09-12 10:55:00,47.14,47.15,47.06,47.07,61700.0,38.2482,38.2563,38.1833,38.1914,61700.0
2013-09-12 11:00:00,47.06,47.09,47.0,47.04,117400.0,38.1833,38.2076,38.1346,38.1671,117400.0
2013-09-12 11:05:00,47.04,47.07,47.0,47.0,64100.0,38.1671,38.1914,38.1346,38.1346,64100.0
2013-09-12 11:10:00,47.0,47.04,46.97,46.98,43700.0,38.1346,38.1671,38.1103,38.1184,43700.0
2013-09-12 11:15:00,46.99,47.0,46.93,46.94,40600.0,38.1265,38.1346,38.0778,38.0859,40600.0
2013-09-12 11:20:00,46.94,47.01,46.94,47.01,58600.0,38.0859,38.1427,38.0859,38.1427,58600.0
2013-09-12 11:25:00,46.99,47.0,46.94,46.96,58900.0,38.1265,38.1346,38.0859,38.1021,58900.0
2013-09-12 11:30:00,46.96,46.99,46.92,46.95,41700.0,38.1021,38.1265,38.0697,38.094,41700.0
2013-09-12 11:35:00,46.95,46.97,46.87,46.88,41800.0,38.094,38.1103,38.0291,38.0372,41800.0
2013-09-12 11:40:00,46.87,46.94,46.87,46.92,36800.0,38.0291,38.0859,38.0291,38.0697,36800.0
2013-09-12 11:45:00,46.93,46.93,46.87,46.89,32800.0,38.0778,38.0778,38.0291,38.0454,32800.0
2013-09-12 11:50:00,46.9,46.94,46.88,46.94,52800.0,38.0535,38.0859,38.0372,38.0859,52800.0
2013-09-12 11:55:00,46.94,46.96,46.89,46.9,31700.0,38.0859,38.1021,38.0454,38.0535,31700.0
2013-09-12 12:00:00,46.9,46.9,46.87,46.89,31500.0,38.0535,38.0535,38.0291,38.0454,31500.0
2013-09-12 12:05:00,46.89,46.91,46.85,46.88,48200.0,38.0454,38.0616,38.0129,38.0372,48200.0
2013-09-12 12:10:00,46.87,46.9,46.82,46.82,25200.0,38.0291,38.0535,37.9886,37.9886,25200.0
2013-09-12 12:15:00,46.82,46.88,46.82,46.85,56100.0,37.9886,38.0372,37.9886,38.0129,56100.0
2013-09-12 12:20:00,46.85,46.86,46.72,46.72,74200.0,38.0129,38.021,37.9074,37.9074,74200.0
2013-09-12 12:25:00,46.72,46.79,46.71,46.78,38700.0,37.9074,37.9642,37.8993,37.9561,38700.0
2013-09-12 12:30:00,46.77,46.78,46.72,46.73,78200.0,37.948,37.9561,37.9074,37.9155,78200.0
2013-09-12 12:35:00,46.73,46.74,46.67,46.69,102800.0,37.9155,37.9236,37.8669,37.8831,102800.0
2013-09-12 12:40:00,46.69,46.7,46.63,46.63,218900.0,37.8831,37.8912,37.8344,37.8344,218900.0
2013-09-12 12:45:00,46.64,46.8,46.64,46.8,230700.0,37.8425,37.9723,37.8425,37.9723,230700.0
2013-09-12 12:50:00,46.79,46.86,46.78,46.83,163700.0,37.9642,38.021,37.9561,37.9967,163700.0
2013-09-12 12:55:00,46.83,46.85,46.77,46.84,106000.0,37.9967,38.0129,37.948,38.0048,106000.0
2013-09-12 13:00:00,46.85,46.89,46.84,46.86,47200.0,38.0129,38.0454,38.0048,38.021,47200.0
2013-09-12 13:05:00,46.87,46.95,46.87,46.94,30900.0,38.0291,38.094,38.0291,38.0859,30900.0
2013-09-12 13:10:00,46.95,46.98,46.94,46.98,96200.0,38.094,38.1184,38.0859,38.1184,96200.0
2013-09-12 13:15:00,46.97,47.02,46.97,47.0,112800.0,38.1103,38.1508,38.1103,38.1346,112800.0
2013-09-12 13:20:00,47.0,47.03,46.98,47.0,58000.0,38.1346,38.1589,38.1184,38.1346,58000.0
2013-09-12 13:25:00,47.01,47.02,46.97,46.97,41600.0,38.1427,38.1508,38.1103,38.1103,41600.0
2013-09-12 13:30:00,46.97,47.0,46.91,46.91,44900.0,38.1103,38.1346,38.0616,38.0616,44900.0
2013-09-12 13:35:00,46.91,46.95,46.91,46.92,49200.0,38.0616,38.094,38.0616,38.0697,49200.0
2013-09-12 13:40:00,46.92,47.01,46.92,46.94,73800.0,38.0697,38.1427,38.0697,38.0859,73800.0
2013-09-12 13:45:00,46.94,46.97,46.92,46.94,35100.0,38.0859,38.1103,38.0697,38.0859,35100.0
2013-09-12 13:50:00,46.94,47.0,46.94,46.99,37300.0,38.0859,38.1346,38.0859,38.1265,37300.0
2013-09-12 13:55:00,47.0,47.03,46.99,46.99,41700.0,38.1346,38.1589,38.1265,38.1265,41700.0
2013-09-12 14:00:00,46.97,47.01,46.96,47.0,52500.0,38.1103,38.1427,38.1021,38.1346,52500.0
2013-09-12 14:05:00,46.99,47.01,46.99,47.01,79300.0,38.1265,38.1427,38.1265,38.1427,79300.0
2013-09-12 14:10:00,47.01,47.02,46.96,46.97,137000.0,38.1427,38.1508,38.1021,38.1103,137000.0
2013-09-12 14:15:00,46.97,47.0,46.93,46.96,117500.0,38.1103,38.1346,38.0778,38.1021,117500.0
2013-09-12 14:20:00,46.95,46.99,46.94,46.99,38600.0,38.094,38.1265,38.0859,38.1265,38600.0
2013-09-12 14:25:00,47.0,47.07,46.99,47.06,46100.0,38.1346,38.1914,38.1265,38.1833,46100.0
2013-09-12 14:30:00,47.05,47.09,47.05,47.06,44200.0,38.1752,38.2076,38.1752,38.1833,44200.0
2013-09-12 14:35:00,47.07,47.07,46.91,46.92,42700.0,38.1914,38.1914,38.0616,38.0697,42700.0
2013-09-12 14:40:00,46.92,46.92,46.87,46.88,43800.0,38.0697,38.0697,38.0291,38.0372,43800.0
2013-09-12 14:45:00,46.88,46.92,46.88,46.91,52900.0,38.0372,38.0697,38.0372,38.0616,52900.0
2013-09-12 14:50:00,46.92,46.92,46.88,46.9,108900.0,38.0697,38.0697,38.0372,38.0535,108900.0
2013-09-12 14:55:00,46.9,46.94,46.9,46.93,43100.0,38.0535,38.0859,38.0535,38.0778,43100.0
2013-09-12 15:00:00,46.94,46.98,46.93,46.97,74900.0,38.0859,38.1184,38.0778,38.1103,74900.0
2013-09-12 15:05:00,46.97,46.99,46.94,46.95,56400.0,38.1103,38.1265,38.0859,38.094,56400.0
2013-09-12 15:10:00,46.94,46.95,46.88,46.92,47700.0,38.0859,38.094,38.0372,38.0697,47700.0
2013-09-12 15:15:00,46.91,46.93,46.88,46.9,64600.0,38.0616,38.0778,38.0372,38.0535,64600.0
2013-09-12 15:20:00,46.89,46.92,46.88,46.92,81400.0,38.0454,38.0697,38.0372,38.0697,81400.0
2013-09-12 15:25:00,46.92,46.99,46.91,46.98,68000.0,38.0697,38.1265,38.0616,38.1184,68000.0
2013-09-12 15:30:00,46.98,47.01,46.96,46.97,94000.0,38.1184,38.1427,38.1021,38.1103,94000.0
2013-09-12 15:35:00,46.96,47.01,46.96,47.01,123600.0,38.1021,38.1427,38.1021,38.1427,123600.0
2013-09-12 15:40:00,47.01,47.03,46.98,47.02,168400.0,38.1427,38.1589,38.1184,38.1508,168400.0
2013-09-12 15:45:00,47.02,47.05,46.99,47.05,189600.0,38.1508,38.1752,38.1265,38.1752,189600.0
2013-09-12 15:50:00,47.05,47.07,47.01,47.07,372900.0,38.1752,38.1914,38.1427,38.1914,372900.0
2013-09-12 15:55:00,47.06,47.08,46.99,47.0,927200.0,38.1833,38.1995,38.1265,38.1346,927200.0
2013-09-13 09:30:00,47.16,47.21,46.99,47.05,101900.0,38.2644,38.305,38.1265,38.1752,101900.0
2013-09-13 09:35:00,47.02,47.18,47.02,47.16,44200.0,38.1508,38.2807,38.1508,38.2644,44200.0
2013-09-13 09:40:00,47.16,47.25,47.15,47.19,41500.0,38.2644,38.3374,38.2563,38.2888,41500.0
2013-09-13 09:45:00,47.2,47.27,47.16,47.23,178200.0,38.2969,38.3537,38.2644,38.3212,178200.0
2013-09-13 09:50:00,47.23,47.28,47.2,47.27,138800.0,38.3212,38.3618,38.2969,38.3537,138800.0
2013-09-13 09:55:00,47.27,47.29,47.18,47.22,102200.0,38.3537,38.3699,38.2807,38.3131,102200.0
2013-09-13 10:00:00,47.24,47.27,47.19,47.19,113000.0,38.3293,38.3537,38.2888,38.2888,113000.0
2013-09-13 10:05:00,47.19,47.21,47.1,47.1,136800.0,38.2888,38.305,38.2157,38.2157,136800.0
2013-09-13 10:10:00,47.09,47.1,46.88,46.89,195600.0,38.2076,38.2157,38.0372,38.0454,195600.0
2013-09-13 10:15:00,46.89,46.89,46.66,46.73,180800.0,38.0454,38.0454,37.8587,37.9155,180800.0
2013-09-13 10:20:00,46.73,46.76,46.68,46.72,119800.0,37.9155,37.9399,37.875,37.9074,119800.0
2013-09-13 10:25:00,46.71,46.82,46.71,46.76,66400.0,37.8993,37.9886,37.8993,37.9399,66400.0
2013-09-13 10:30:00,46.76,46.87,46.73,46.86,49800.0,37.9399,38.0291,37.9155,38.021,49800.0
2013-09-13 10:35:00,46.86,46.92,46.81,46.88,78700.0,38.021,38.0697,37.9804,38.0372,78700.0
2013-09-13 10:40:00,46.88,46.93,46.86,46.91,61500.0,38.0372,38.0778,38.021,38.0616,61500.0
2013-09-13 10:45:00,46.91,46.91,46.82,46.83,47300.0,38.0616,38.0616,37.9886,37.9967,47300.0
2013-09-13 10:50:00,46.83,46.85,46.79,46.79,91100.0,37.9967,38.0129,37.9642,37.9642,91100.0
2013-09-13 10:55:00,46.8,46.81,46.76,46.8,42000.0,37.9723,37.9804,37.9399,37.9723,42000.0
2013-09-13 11:00:00,46.79,46.82,46.73,46.74,81600.0,37.9642,37.9886,37.9155,37.9236,81600.0
2013-09-13 11:05:00,46.74,46.76,46.7,46.71,75300.0,37.9236,37.9399,37.8912,37.8993,75300.0
2013-09-13 11:10:00,46.72,46.81,46.71,46.8,47500.0,37.9074,37.9804,37.8993,37.9723,47500.0
2013-09-13 11:15:00,46.81,46.82,46.77,46.79,40100.0,37.9804,37.9886,37.948,37.9642,40100.0
2013-09-13 11:20:00,46.79,46.8,46.74,46.76,63800.0,37.9642,37.9723,37.9236,37.9399,63800.0
2013-09-13 11:25:00,46.77,46.84,46.76,46.77,30800.0,37.948,38.0048,37.9399,37.948,30800.0
2013-09-13 11:30:00,46.76,46.83,46.74,46.82,24200.0,37.9399,37.9967,37.9236,37.9886,24200.0
2013-09-13 11:35:00,46.82,46.84,46.76,46.76,40100.0,37.9886,38.0048,37.9399,37.9399,40100.0
2013-09-13 11:40:00,46.76,46.76,46.7,46.73,30200.0,37.9399,37.9399,37.8912,37.9155,30200.0
2013-09-13 11:45:00,46.73,46.8,46.73,46.74,27700.0,37.9155,37.9723,37.9155,37.9236,27700.0
2013-09-13 11:50:00,46.74,46.79,46.73,46.76,13700.0,37.9236,37.9642,37.9155,37.9399,13700.0
2013-09-13 11:55:00,46.76,46.76,46.71,46.73,28100.0,37.9399,37.9399,37.8993,37.9155,28100.0
2013-09-13 12:00:00,46.74,46.77,46.73,46.74,95000.0,37.9236,37.948,37.9155,37.9236,95000.0
2013-09-13 12:05:00,46.74,46.86,46.74,46.86,47600.0,37.9236,38.021,37.9236,38.021,47600.0
2013-09-13 12:10:00,46.86,46.9,46.86,46.9,25000.0,38.021,38.0535,38.021,38.0535,25000.0
2013-09-13 12:15:00,46.9,46.98,46.89,46.98,31900.0,38.0535,38.1184,38.0454,38.1184,31900.0
2013-09-13 12:20:00,46.98,47.01,46.94,46.96,67100.0,38.1184,38.1427,38.0859,38.1021,67100.0
2013-09-13 12:25:00,46.97,46.97,46.93,46.95,15300.0,38.1103,38.1103,38.0778,38.094,15300.0
2013-09-13 12:30:00,46.95,46.96,46.94,46.95,31300.0,38.094,38.1021,38.0859,38.094,31300.0
2013-09-13 12:35:00,46.96,46.98,46.91,46.91,29900.0,38.1021,38.1184,38.0616,38.0616,29900.0
2013-09-13 12:40:00,46.91,46.92,46.86,46.86,12300.0,38.0616,38.0697,38.021,38.021,12300.0
2013-09-13 12:45:00,46.86,46.89,46.85,46.87,33000.0,38.021,38.0454,38.0129,38.0291,33000.0
2013-09-13 12:50:00,46.87,46.88,46.84,46.84,11900.0,38.0291,38.0372,38.0048,38.0048,11900.0
2013-09-13 12:55:00,46.84,46.85,46.79,46.79,18700.0,38.0048,38.0129,37.9642,37.9642,18700.0
2013-09-13 13:00:00,46.79,46.84,46.79,46.84,38700.0,37.9642,38.0048,37.9642,38.0048,38700.0
2013-09-13 13:05:00,46.85,46.93,46.85,46.91,44500.0,38.0129,38.0778,38.0129,38.0616,44500.0
2013-09-13 13:10:00,46.92,46.98,46.92,46.97,25700.0,38.0697,38.1184,38.0697,38.1103,25700.0
2013-09-13 13:15:00,46.97,46.99,46.93,46.99,20200.0,38.1103,38.1265,38.0778,38.1265,20200.0
2013-09-13 13:20:00,46.99,47.01,46.97,46.99,15100.0,38.1265,38.1427,38.1103,38.1265,15100.0
2013-09-13 13:25:00,47.0,47.03,46.99,47.01,9500.0,38.1346,38.1589,38.1265,38.1427,9500.0
2013-09-13 13:30:00,47.01,47.01,46.96,46.97,23300.0,38.1427,38.1427,38.1021,38.1103,23300.0
2013-09-13 13:35:00,46.97,47.02,46.96,47.0,84200.0,38.1103,38.1508,38.1021,38.1346,84200.0
2013-09-13 13:40:00,47.0,47.0,46.94,46.95,74300.0,38.1346,38.1346,38.0859,38.094,74300.0
2013-09-13 13:45:00,46.94,46.99,46.91,46.96,73200.0,38.0859,38.1265,38.0616,38.1021,73200.0
2013-09-13 13:50:00,46.96,46.98,46.95,46.98,26400.0,38.1021,38.1184,38.094,38.1184,26400.0
2013-09-13 13:55:00,46.98,46.98,46.96,46.97,29400.0,38.1184,38.1184,38.1021,38.1103,29400.0
2013-09-13 14:00:00,46.98,47.0,46.97,46.98,40000.0,38.1184,38.1346,38.1103,38.1184,40000.0
2013-09-13 14:05:00,46.98,47.0,46.96,46.97,25900.0,38.1184,38.1346,38.1021,38.1103,25900.0
2013-09-13 14:10:00,46.96,46.98,46.94,46.96,27400.0,38.1021,38.1184,38.0859,38.1021,27400.0
2013-09-13 14:15:00,46.96,46.97,46.9,46.9,32400.0,38.1021,38.1103,38.0535,38.0535,32400.0
2013-09-13 14:20:00,46.9,46.91,46.87,46.89,30100.0,38.0535,38.0616,38.0291,38.0454,30100.0
2013-09-13 14:25:00,46.88,46.89,46.82,46.82,29700.0,38.0372,38.0454,37.9886,37.9886,29700.0
2013-09-13 14:30:00,46.83,46.83,46.72,46.72,93000.0,37.9967,37.9967,37.9074,37.9074,93000.0
2013-09-13 14:35:00,46.73,46.81,46.72,46.79,86100.0,37.9155,37.9804,37.9074,37.9642,86100.0
2013-09-13 14:40:00,46.79,46.79,46.73,46.73,71400.0,37.9642,37.9642,37.9155,37.9155,71400.0
2013-09-13 14:45:00,46.74,46.77,46.72,46.72,96800.0,37.9236,37.948,37.9074,37.9074,96800.0
2013-09-13 14:50:00,46.72,46.75,46.71,46.75,87900.0,37.9074,37.9318,37.8993,37.9318,87900.0
2013-09-13 14:55:00,46.75,46.76,46.71,46.72,64800.0,37.9318,37.9399,37.8993,37.9074,64800.0
2013-09-13 15:00:00,46.72,46.72,46.65,46.65,80600.0,37.9074,37.9074,37.8506,37.8506,80600.0
2013-09-13 15:05:00,46.66,46.68,46.64,46.68,110500.0,37.8587,37.875,37.8425,37.875,110500.0
2013-09-13 15:10:00,46.68,46.68,46.6,46.61,90600.0,37.875,37.875,37.8101,37.8182,90600.0
2013-09-13 15:15:00,46.6,46.65,46.59,46.64,85400.0,37.8101,37.8506,37.8019,37.8425,85400.0
2013-09-13 15:20:00,46.63,46.66,46.63,46.63,100400.0,37.8344,37.8587,37.8344,37.8344,100400.0
2013-09-13 15:25:00,46.63,46.68,46.63,46.65,65300.0,37.8344,37.875,37.8344,37.8506,65300.0
2013-09-13 15:30:00,46.65,46.73,46.65,46.73,83700.0,37.8506,37.9155,37.8506,37.9155,83700.0
2013-09-13 15:35:00,46.73,46.82,46.73,46.81,89700.0,37.9155,37.9886,37.9155,37.9804,89700.0
2013-09-13 15:40:00,46.81,46.82,46.78,46.8,256600.0,37.9804,37.9886,37.9561,37.9723,256600.0
2013-09-13 15:45:00,46.8,46.87,46.8,46.84,247900.0,37.9723,38.0291,37.9723,38.0048,247900.0
2013-09-13 15:50:00,46.84,46.86,46.82,46.84,189000.0,38.0048,38.021,37.9886,38.0048,189000.0
2013-09-13 15:55:00,46.84,46.86,46.82,46.85,383300.0,38.0048,38.021,37.9886,38.0129,383300.0
2013-09-16 09:30:00,47.3,47.46,47.27,47.37,272100.0,38.378,38.5078,38.3537,38.4348,272100.0
2013-09-16 09:35:00,47.38,47.38,47.15,47.2,163200.0,38.4429,38.4429,38.2563,38.2969,163200.0
2013-09-16 09:40:00,47.19,47.29,47.16,47.16,169200.0,38.2888,38.3699,38.2644,38.2644,169200.0
2013-09-16 09:45:00,47.17,47.17,46.96,47.0,195400.0,38.2725,38.2725,38.1021,38.1346,195400.0
2013-09-16 09:50:00,47.0,47.05,46.97,47.0,131600.0,38.1346,38.1752,38.1103,38.1346,131600.0
2013-09-16 09:55:00,46.98,47.0,46.91,46.92,53100.0,38.1184,38.1346,38.0616,38.0697,53100.0
2013-09-16 10:00:00,46.92,47.05,46.86,46.92,147400.0,38.0697,38.1752,38.021,38.0697,147400.0
2013-09-16 10:05:00,46.93,46.95,46.81,46.81,100200.0,38.0778,38.094,37.9804,37.9804,100200.0
2013-09-16 10:10:00,46.82,46.86,46.77,46.81,86900.0,37.9886,38.021,37.948,37.9804,86900.0
2013-09-16 10:15:00,46.82,46.87,46.81,46.82,83300.0,37.9886,38.0291,37.9804,37.9886,83300.0
2013-09-16 10:20:00,46.83,46.87,46.8,46.86,75000.0,37.9967,38.0291,37.9723,38.021,75000.0
2013-09-16 10:25:00,46.87,46.98,46.86,46.93,97000.0,38.0291,38.1184,38.021,38.0778,97000.0
2013-09-16 10:30:00,46.92,46.99,46.9,46.97,62300.0,38.0697,38.1265,38.0535,38.1103,62300.0
2013-09-16 10:35:00,46.97,47.05,46.96,47.03,86300.0,38.1103,38.1752,38.1021,38.1589,86300.0
2013-09-16 10:40:00,47.03,47.05,46.94,46.95,40500.0,38.1589,38.1752,38.0859,38.094,40500.0
2013-09-16 10:45:00,46.95,46.98,46.94,46.95,41400.0,38.094,38.1184,38.0859,38.094,41400.0
2013-09-16 10:50:00,46.95,46.99,46.88,46.91,65600.0,38.094,38.1265,38.0372,38.0616,65600.0
2013-09-16 10:55:00,46.91,46.91,46.87,46.87,41700.0,38.0616,38.0616,38.0291,38.0291,41700.0
2013-09-16 11:00:00,46.88,46.89,46.85,46.86,24600.0,38.0372,38.0454,38.0129,38.021,24600.0
2013-09-16 11:05:00,46.86,46.91,46.85,46.89,68200.0,38.021,38.0616,38.0129,38.0454,68200.0
2013-09-16 11:10:00,46.89,46.91,46.84,46.87,59500.0,38.0454,38.0616,38.0048,38.0291,59500.0
2013-09-16 11:15:00,46.86,46.87,46.81,46.82,83000.0,38.021,38.0291,37.9804,37.9886,83000.0
2013-09-16 11:20:00,46.82,46.86,46.81,46.81,51700.0,37.9886,38.021,37.9804,37.9804,51700.0
2013-09-16 11:25:00,46.82,46.86,46.82,46.83,33200.0,37.9886,38.021,37.9886,37.9967,33200.0
2013-09-16 11:30:00,46.84,46.91,46.82,46.89,152100.0,38.0048,38.0616,37.9886,38.0454,152100.0
2013-09-16 11:35:00,46.89,46.98,46.89,46.98,23400.0,38.0454,38.1184,38.0454,38.1184,23400.0
2013-09-16 11:40:00,46.98,47.04,46.97,46.99,54500.0,38.1184,38.1671,38.1103,38.1265,54500.0
2013-09-16 11:45:00,46.98,46.98,46.91,46.91,31000.0,38.1184,38.1184,38.0616,38.0616,31000.0
2013-09-16 11:50:00,46.91,46.95,46.9,46.92,57200.0,38.0616,38.094,38.0535,38.0697,57200.0
2013-09-16 11:55:00,46.92,46.97,46.92,46.96,37900.0,38.0697,38.1103,38.0697,38.1021,37900.0
2013-09-16 12:00:00,46.97,47.01,46.95,46.99,47200.0,38.1103,38.1427,38.094,38.1265,47200.0
2013-09-16 12:05:00,47.0,47.01,46.96,47.0,30700.0,38.1346,38.1427,38.1021,38.1346,30700.0
2013-09-16 12:10:00,46.99,47.07,46.99,47.02,31200.0,38.1265,38.1914,38.1265,38.1508,31200.0
2013-09-16 12:15:00,47.01,47.04,47.01,47.02,36500.0,38.1427,38.1671,38.1427,38.1508,36500.0
2013-09-16 12:20:00,47.03,47.04,47.0,47.0,24500.0,38.1589,38.1671,38.1346,38.1346,24500.0
2013-09-16 12:25:00,47.0,47.04,46.98,47.01,56800.0,38.1346,38.1671,38.1184,38.1427,56800.0
2013-09-16 12:30:00,47.01,47.05,46.97,47.04,58700.0,38.1427,38.1752,38.1103,38.1671,58700.0
2013-09-16 12:35:00,47.04,47.05,46.99,47.02,34700.0,38.1671,38.1752,38.1265,38.1508,34700.0
2013-09-16 12:40:00,47.01,47.02,46.98,46.99,17500.0,38.1427,38.1508,38.1184,38.1265,17500.0
2013-09-16 12:45:00,46.98,47.0,46.95,46.98,42700.0,38.1184,38.1346,38.094,38.1184,42700.0
2013-09-16 12:50:00,46.98,47.01,46.97,46.97,28500.0,38.1184,38.1427,38.1103,38.1103,28500.0
2013-09-16 12:55:00,47.0,47.0,46.93,46.94,21400.0,38.1346,38.1346,38.0778,38.0859,21400.0
2013-09-16 13:00:00,46.93,46.96,46.93,46.94,47000.0,38.0778,38.1021,38.0778,38.0859,47000.0
2013-09-16 13:05:00,46.93,46.95,46.9,46.91,60300.0,38.0778,38.094,38.0535,38.0616,60300.0
2013-09-16 13:10:00,46.9,46.94,46.89,46.94,28100.0,38.0535,38.0859,38.0454,38.0859,28100.0
2013-09-16 13:15:00,46.94,46.94,46.87,46.89,37100.0,38.0859,38.0859,38.0291,38.0454,37100.0
2013-09-16 13:20:00,46.88,46.91,46.87,46.9,24500.0,38.0372,38.0616,38.0291,38.0535,24500.0
2013-09-16 13:25:00,46.92,46.92,46.87,46.87,52000.0,38.0697,38.0697,38.0291,38.0291,52000.0
2013-09-16 13:30:00,46.88,46.91,46.86,46.87,18600.0,38.0372,38.0616,38.021,38.0291,18600.0
2013-09-16 13:35:00,46.86,46.87,46.8,46.83,56400.0,38.021,38.0291,37.9723,37.9967,56400.0
2013-09-16 13:40:00,46.83,46.83,46.59,46.66,169500.0,37.9967,37.9967,37.8019,37.8587,169500.0
2013-09-16 13:45:00,46.66,46.69,46.63,46.63,100100.0,37.8587,37.8831,37.8344,37.8344,100100.0
2013-09-16 13:50:00,46.64,46.69,46.63,46.68,44500.0,37.8425,37.8831,37.8344,37.875,44500.0
2013-09-16 13:55:00,46.68,46.72,46.68,46.71,45700.0,37.875,37.9074,37.875,37.8993,45700.0
2013-09-16 14:00:00,46.72,46.76,46.64,46.66,81900.0,37.9074,37.9399,37.8425,37.8587,81900.0
2013-09-16 14:05:00,46.63,46.68,46.61,46.61,76200.0,37.8344,37.875,37.8182,37.8182,76200.0
2013-09-16 14:10:00,46.61,46.62,46.59,46.61,54300.0,37.8182,37.8263,37.8019,37.8182,54300.0
2013-09-16 14:15:00,46.6,46.61,46.56,46.59,121900.0,37.8101,37.8182,37.7776,37.8019,121900.0
2013-09-16 14:20:00,46.6,46.62,46.55,46.57,62100.0,37.8101,37.8263,37.7695,37.7857,62100.0
2013-09-16 14:25:00,46.56,46.62,46.53,46.54,103500.0,37.7776,37.8263,37.7533,37.7614,103500.0
2013-09-16 14:30:00,46.55,46.55,46.48,46.48,114500.0,37.7695,37.7695,37.7127,37.7127,114500.0
2013-09-16 14:35:00,46.48,46.55,46.48,46.52,84900.0,37.7127,37.7695,37.7127,37.7451,84900.0
2013-09-16 14:40:00,46.51,46.57,46.5,46.55,45000.0,37.737,37.7857,37.7289,37.7695,45000.0
2013-09-16 14:45:00,46.55,46.62,46.55,46.61,67200.0,37.7695,37.8263,37.7695,37.8182,67200.0
2013-09-16 14:50:00,46.61,46.63,46.59,46.61,37200.0,37.8182,37.8344,37.8019,37.8182,37200.0
2013-09-16 14:55:00,46.6,46.64,46.57,46.61,52600.0,37.8101,37.8425,37.7857,37.8182,52600.0
2013-09-16 15:00:00,46.61,46.67,46.59,46.66,58000.0,37.8182,37.8669,37.8019,37.8587,58000.0
2013-09-16 15:05:00,46.66,46.77,46.65,46.76,96900.0,37.8587,37.948,37.8506,37.9399,96900.0
2013-09-16 15:10:00,46.76,46.83,46.76,46.82,126500.0,37.9399,37.9967,37.9399,37.9886,126500.0
2013-09-16 15:15:00,46.82,46.91,46.81,46.91,103900.0,37.9886,38.0616,37.9804,38.0616,103900.0
2013-09-16 15:20:00,46.91,46.91,46.82,46.83,74800.0,38.0616,38.0616,37.9886,37.9967,74800.0
2013-09-16 15:25:00,46.83,46.86,46.81,46.82,132600.0,37.9967,38.021,37.9804,37.9886,132600.0
2013-09-16 15:30:00,46.82,46.83,46.76,46.79,95300.0,37.9886,37.9967,37.9399,37.9642,95300.0
2013-09-16 15:35:00,46.79,46.83,46.77,46.83,108200.0,37.9642,37.9967,37.948,37.9967,108200.0
2013-09-16 15:40:00,46.82,46.84,46.78,46.81,162200.0,37.9886,38.0048,37.9561,37.9804,162200.0
2013-09-16 15:45:00,46.8,46.82,46.77,46.78,103700.0,37.9723,37.9886,37.948,37.9561,103700.0
2013-09-16 15:50:00,46.77,46.84,46.76,46.81,95500.0,37.948,38.0048,37.9399,37.9804,95500.0
2013-09-16 15:55:00,46.8,46.86,46.8,46.83,219500.0,37.9723,38.021,37.9723,37.9967,219500.0
2013-09-17 09:30:00,46.69,46.92,46.69,46.78,113900.0,37.8831,38.0697,37.8831,37.9561,113900.0
2013-09-17 09:35:00,46.81,46.85,46.77,46.81,73800.0,37.9804,38.0129,37.948,37.9804,73800.0
2013-09-17 09:40:00,46.81,46.81,46.68,46.72,122800.0,37.9804,37.9804,37.875,37.9074,122800.0
2013-09-17 09:45:00,46.73,46.76,46.63,46.7,82900.0,37.9155,37.9399,37.8344,37.8912,82900.0
2013-09-17 09:50:00,46.7,46.79,46.7,46.71,122000.0,37.8912,37.9642,37.8912,37.8993,122000.0
2013-09-17 09:55:00,46.71,46.75,46.66,46.69,34100.0,37.8993,37.9318,37.8587,37.8831,34100.0
2013-09-17 10:00:00,46.69,46.75,46.68,46.68,153600.0,37.8831,37.9318,37.875,37.875,153600.0
2013-09-17 10:05:00,46.68,46.72,46.67,46.72,78100.0,37.875,37.9074,37.8669,37.9074,78100.0
2013-09-17 10:10:00,46.72,46.83,46.71,46.83,61900.0,37.9074,37.9967,37.8993,37.9967,61900.0
2013-09-17 10:15:00,46.83,46.94,46.81,46.94,35700.0,37.9967,38.0859,37.9804,38.0859,35700.0
2013-09-17 10:20:00,46.93,46.94,46.88,46.88,28800.0,38.0778,38.0859,38.0372,38.0372,28800.0
2013-09-17 10:25:00,46.88,46.9,46.83,46.83,18500.0,38.0372,38.0535,37.9967,37.9967,18500.0
2013-09-17 10:30:00,46.83,46.93,46.83,46.89,49700.0,37.9967,38.0778,37.9967,38.0454,49700.0
2013-09-17 10:35:00,46.89,46.9,46.84,46.85,32600.0,38.0454,38.0535,38.0048,38.0129,32600.0
2013-09-17 10:40:00,46.85,46.86,46.77,46.8,45900.0,38.0129,38.021,37.948,37.9723,45900.0
2013-09-17 10:45:00,46.81,46.83,46.79,46.79,14600.0,37.9804,37.9967,37.9642,37.9642,14600.0
2013-09-17 10:50:00,46.79,46.82,46.76,46.76,21600.0,37.9642,37.9886,37.9399,37.9399,21600.0
2013-09-17 10:55:00,46.76,46.83,46.76,46.78,33400.0,37.9399,37.9967,37.9399,37.9561,33400.0
2013-09-17 11:00:00,46.79,46.81,46.76,46.79,29100.0,37.9642,37.9804,37.9399,37.9642,29100.0
2013-09-17 11:05:00,46.79,46.8,46.76,46.77,45500.0,37.9642,37.9723,37.9399,37.948,45500.0
2013-09-17 11:10:00,46.77,46.77,46.73,46.75,25300.0,37.948,37.948,37.9155,37.9318,25300.0
2013-09-17 11:15:00,46.74,46.75,46.69,46.7,78000.0,37.9236,37.9318,37.8831,37.8912,78000.0
2013-09-17 11:20:00,46.7,46.73,46.69,46.71,60100.0,37.8912,37.9155,37.8831,37.8993,60100.0
2013-09-17 11:25:00,46.72,46.74,46.69,46.71,34900.0,37.9074,37.9236,37.8831,37.8993,34900.0
2013-09-17 11:30:00,46.71,46.73,46.65,46.65,40200.0,37.8993,37.9155,37.8506,37.8506,40200.0
2013-09-17 11:35:00,46.66,46.67,46.62,46.66,46600.0,37.8587,37.8669,37.8263,37.8587,46600.0
2013-09-17 11:40:00,46.66,46.67,46.61,46.64,34600.0,37.8587,37.8669,37.8182,37.8425,34600.0
2013-09-17 11:45:00,46.65,46.67,46.63,46.65,22400.0,37.8506,37.8669,37.8344,37.8506,22400.0
2013-09-17 11:50:00,46.65,46.69,46.65,46.66,14300.0,37.8506,37.8831,37.8506,37.8587,14300.0
2013-09-17 11:55:00,46.66,46.69,46.65,46.66,52700.0,37.8587,37.8831,37.8506,37.8587,52700.0
2013-09-17 12:00:00,46.66,46.68,46.63,46.64,101400.0,37.8587,37.875,37.8344,37.8425,101400.0
2013-09-17 12:05:00,46.63,46.66,46.61,46.65,48200.0,37.8344,37.8587,37.8182,37.8506,48200.0
2013-09-17 12:10:00,46.64,46.65,46.62,46.65,22900.0,37.8425,37.8506,37.8263,37.8506,22900.0
2013-09-17 12:15:00,46.64,46.67,46.6,46.67,40100.0,37.8425,37.8669,37.8101,37.8669,40100.0
2013-09-17 12:20:00,46.67,46.71,46.66,46.7,11400.0,37.8669,37.8993,37.8587,37.8912,11400.0
2013-09-17 12:25:00,46.7,46.73,46.7,46.73,27400.0,37.8912,37.9155,37.8912,37.9155,27400.0
2013-09-17 12:30:00,46.72,46.74,46.7,46.73,24600.0,37.9074,37.9236,37.8912,37.9155,24600.0
2013-09-17 12:35:00,46.72,46.73,46.69,46.7,17500.0,37.9074,37.9155,37.8831,37.8912,17500.0
2013-09-17 12:40:00,46.71,46.77,46.71,46.73,70900.0,37.8993,37.948,37.8993,37.9155,70900.0
2013-09-17 12:45:00,46.74,46.75,46.71,46.71,141300.0,37.9236,37.9318,37.8993,37.8993,141300.0
2013-09-17 12:50:00,46.72,46.77,46.69,46.77,32300.0,37.9074,37.948,37.8831,37.948,32300.0
2013-09-17 12:55:00,46.77,46.79,46.73,46.77,61600.0,37.948,37.9642,37.9155,37.948,61600.0
2013-09-17 13:00:00,46.78,46.8,46.76,46.78,54500.0,37.9561,37.9723,37.9399,37.9561,54500.0
2013-09-17 13:05:00,46.78,46.79,46.74,46.75,57900.0,37.9561,37.9642,37.9236,37.9318,57900.0
2013-09-17 13:10:00,46.75,46.8,46.75,46.77,28200.0,37.9318,37.9723,37.9318,37.948,28200.0
2013-09-17 13:15:00,46.78,46.79,46.76,46.78,17800.0,37.9561,37.9642,37.9399,37.9561,17800.0
2013-09-17 13:20:00,46.79,46.86,46.79,46.85,36000.0,37.9642,38.021,37.9642,38.0129,36000.0
2013-09-17 13:25:00,46.85,46.87,46.84,46.84,69700.0,38.0129,38.0291,38.0048,38.0048,69700.0
2013-09-17 13:30:00,46.85,46.94,46.84,46.93,92300.0,38.0129,38.0859,38.0048,38.0778,92300.0
2013-09-17 13:35:00,46.93,46.96,46.92,46.93,80800.0,38.0778,38.1021,38.0697,38.0778,80800.0
2013-09-17 13:40:00,46.93,46.98,46.92,46.98,68200.0,38.0778,38.1184,38.0697,38.1184,68200.0
2013-09-17 13:45:00,46.98,46.98,46.95,46.97,58400.0,38.1184,38.1184,38.094,38.1103,58400.0
2013-09-17 13:50:00,46.97,47.01,46.96,46.98,67200.0,38.1103,38.1427,38.1021,38.1184,67200.0
2013-09-17 13:55:00,46.98,47.01,46.98,46.99,54800.0,38.1184,38.1427,38.1184,38.1265,54800.0
2013-09-17 14:00:00,47.0,47.0,46.97,46.99,39400.0,38.1346,38.1346,38.1103,38.1265,39400.0
2013-09-17 14:05:00,47.0,47.01,46.96,46.98,41200.0,38.1346,38.1427,38.1021,38.1184,41200.0
2013-09-17 14:10:00,46.97,47.03,46.97,46.99,75100.0,38.1103,38.1589,38.1103,38.1265,75100.0
2013-09-17 14:15:00,46.99,47.02,46.97,47.01,49500.0,38.1265,38.1508,38.1103,38.1427,49500.0
2013-09-17 14:20:00,47.01,47.03,47.0,47.02,48900.0,38.1427,38.1589,38.1346,38.1508,48900.0
2013-09-17 14:25:00,47.02,47.02,46.99,47.0,42200.0,38.1508,38.1508,38.1265,38.1346,42200.0
2013-09-17 14:30:00,46.99,47.01,46.97,47.0,48500.0,38.1265,38.1427,38.1103,38.1346,48500.0
2013-09-17 14:35:00,47.0,47.05,46.99,47.04,69300.0,38.1346,38.1752,38.1265,38.1671,69300.0
2013-09-17 14:40:00,47.04,47.05,46.98,46.99,51900.0,38.1671,38.1752,38.1184,38.1265,51900.0
2013-09-17 14:45:00,46.99,47.01,46.98,47.0,107700.0,38.1265,38.1427,38.1184,38.1346,107700.0
2013-09-17 14:50:00,47.0,47.0,46.98,47.0,26400.0,38.1346,38.1346,38.1184,38.1346,26400.0
2013-09-17 14:55:00,47.0,47.0,46.97,46.98,58900.0,38.1346,38.1346,38.1103,38.1184,58900.0
2013-09-17 15:00:00,46.97,47.0,46.96,46.97,41000.0,38.1103,38.1346,38.1021,38.1103,41000.0
2013-09-17 15:05:00,46.97,47.0,46.96,46.98,40900.0,38.1103,38.1346,38.1021,38.1184,40900.0
2013-09-17 15:10:00,46.99,47.0,46.97,46.99,40900.0,38.1265,38.1346,38.1103,38.1265,40900.0
2013-09-17 15:15:00,46.99,47.0,46.96,47.0,36700.0,38.1265,38.1346,38.1021,38.1346,36700.0
2013-09-17 15:20:00,46.99,47.0,46.97,46.97,44200.0,38.1265,38.1346,38.1103,38.1103,44200.0
2013-09-17 15:25:00,46.98,46.99,46.93,46.96,84700.0,38.1184,38.1265,38.0778,38.1021,84700.0
2013-09-17 15:30:00,46.95,46.96,46.91,46.91,51700.0,38.094,38.1021,38.0616,38.0616,51700.0
2013-09-17 15:35:00,46.91,46.91,46.87,46.87,97900.0,38.0616,38.0616,38.0291,38.0291,97900.0
2013-09-17 15:40:00,46.88,46.91,46.87,46.91,101100.0,38.0372,38.0616,38.0291,38.0616,101100.0
2013-09-17 15:45:00,46.9,46.91,46.86,46.88,121600.0,38.0535,38.0616,38.021,38.0372,121600.0
2013-09-17 15:50:00,46.88,46.88,46.84,46.85,141600.0,38.0372,38.0372,38.0048,38.0129,141600.0
2013-09-17 15:55:00,46.84,46.87,46.82,46.86,302300.0,38.0048,38.0291,37.9886,38.021,302300.0
2013-09-18 09:30:00,46.77,47.07,46.77,46.89,126000.0,37.948,38.1914,37.948,38.0454,126000.0
2013-09-18 09:35:00,46.89,46.97,46.87,46.96,107900.0,38.0454,38.1103,38.0291,38.1021,107900.0
2013-09-18 09:40:00,46.95,46.99,46.94,46.95,38200.0,38.094,38.1265,38.0859,38.094,38200.0
2013-09-18 09:45:00,46.95,46.99,46.89,46.92,61000.0,38.094,38.1265,38.0454,38.0697,61000.0
2013-09-18 09:50:00,46.92,46.92,46.79,46.8,32900.0,38.0697,38.0697,37.9642,37.9723,32900.0
2013-09-18 09:55:00,46.8,46.82,46.77,46.78,30800.0,37.9723,37.9886,37.948,37.9561,30800.0
2013-09-18 10:00:00,46.78,46.84,46.76,46.84,33800.0,37.9561,38.0048,37.9399,38.0048,33800.0
2013-09-18 10:05:00,46.84,46.89,46.83,46.88,53700.0,38.0048,38.0454,37.9967,38.0372,53700.0
2013-09-18 10:10:00,46.87,46.89,46.85,46.88,24900.0,38.0291,38.0454,38.0129,38.0372,24900.0
2013-09-18 10:15:00,46.88,46.89,46.8,46.81,28300.0,38.0372,38.0454,37.9723,37.9804,28300.0
2013-09-18 10:20:00,46.82,46.83,46.78,46.79,32100.0,37.9886,37.9967,37.9561,37.9642,32100.0
2013-09-18 10:25:00,46.79,46.8,46.75,46.76,64200.0,37.9642,37.9723,37.9318,37.9399,64200.0
2013-09-18 10:30:00,46.76,46.78,46.74,46.74,30900.0,37.9399,37.9561,37.9236,37.9236,30900.0
2013-09-18 10:35:00,46.73,46.75,46.7,46.74,40400.0,37.9155,37.9318,37.8912,37.9236,40400.0
2013-09-18 10:40:00,46.74,46.76,46.7,46.7,51900.0,37.9236,37.9399,37.8912,37.8912,51900.0
2013-09-18 10:45:00,46.71,46.71,46.65,46.65,50700.0,37.8993,37.8993,37.8506,37.8506,50700.0
2013-09-18 10:50:00,46.66,46.73,46.66,46.7,25400.0,37.8587,37.9155,37.8587,37.8912,25400.0
2013-09-18 10:55:00,46.7,46.72,46.66,46.67,52700.0,37.8912,37.9074,37.8587,37.8669,52700.0
2013-09-18 11:00:00,46.68,46.7,46.67,46.68,40100.0,37.875,37.8912,37.8669,37.875,40100.0
2013-09-18 11:05:00,46.68,46.7,46.67,46.67,56300.0,37.875,37.8912,37.8669,37.8669,56300.0
2013-09-18 11:10:00,46.68,46.68,46.65,46.65,34400.0,37.875,37.875,37.8506,37.8506,34400.0
2013-09-18 11:15:00,46.66,46.67,46.65,46.66,41300.0,37.8587,37.8669,37.8506,37.8587,41300.0
2013-09-18 11:20:00,46.66,46.67,46.65,46.67,32400.0,37.8587,37.8669,37.8506,37.8669,32400.0
2013-09-18 11:25:00,46.66,46.67,46.64,46.65,40800.0,37.8587,37.8669,37.8425,37.8506,40800.0
2013-09-18 11:30:00,46.65,46.65,46.62,46.63,32500.0,37.8506,37.8506,37.8263,37.8344,32500.0
2013-09-18 11:35:00,46.64,46.65,46.62,46.63,31700.0,37.8425,37.8506,37.8263,37.8344,31700.0
2013-09-18 11:40:00,46.63,46.64,46.62,46.62,33000.0,37.8344,37.8425,37.8263,37.8263,33000.0
2013-09-18 11:45:00,46.63,46.63,46.59,46.59,38100.0,37.8344,37.8344,37.8019,37.8019,38100.0
2013-09-18 11:50:00,46.59,46.62,46.58,46.58,57000.0,37.8019,37.8263,37.7938,37.7938,57000.0
2013-09-18 11:55:00,46.58,46.59,46.51,46.51,66600.0,37.7938,37.8019,37.737,37.737,66600.0
2013-09-18 12:00:00,46.51,46.53,46.48,46.5,56400.0,37.737,37.7533,37.7127,37.7289,56400.0
2013-09-18 12:05:00,46.5,46.52,46.5,46.51,22100.0,37.7289,37.7451,37.7289,37.737,22100.0
2013-09-18 12:10:00,46.52,46.53,46.45,46.46,47800.0,37.7451,37.7533,37.6883,37.6965,47800.0
2013-09-18 12:15:00,46.46,46.46,46.42,46.45,29600.0,37.6965,37.6965,37.664,37.6883,29600.0
2013-09-18 12:20:00,46.46,46.54,46.45,46.54,24700.0,37.6965,37.7614,37.6883,37.7614,24700.0
2013-09-18 12:25:00,46.53,46.55,46.43,46.43,55100.0,37.7533,37.7695,37.6721,37.6721,55100.0
2013-09-18 12:30:00,46.43,46.46,46.42,46.46,58900.0,37.6721,37.6965,37.664,37.6965,58900.0
2013-09-18 12:35:00,46.45,46.5,46.45,46.5,30600.0,37.6883,37.7289,37.6883,37.7289,30600.0
2013-09-18 12:40:00,46.5,46.6,46.5,46.59,24200.0,37.7289,37.8101,37.7289,37.8019,24200.0
2013-09-18 12:45:00,46.59,46.61,46.54,46.55,46600.0,37.8019,37.8182,37.7614,37.7695,46600.0
2013-09-18 12:50:00,46.55,46.59,46.55,46.57,24300.0,37.7695,37.8019,37.7695,37.7857,24300.0
2013-09-18 12:55:00,46.58,46.58,46.56,46.57,16000.0,37.7938,37.7938,37.7776,37.7857,16000.0
2013-09-18 13:00:00,46.56,46.59,46.55,46.56,25200.0,37.7776,37.8019,37.7695,37.7776,25200.0
2013-09-18 13:05:00,46.56,46.56,46.53,46.53,37200.0,37.7776,37.7776,37.7533,37.7533,37200.0
2013-09-18 13:10:00,46.54,46.58,46.54,46.58,42900.0,37.7614,37.7938,37.7614,37.7938,42900.0
2013-09-18 13:15:00,46.59,46.63,46.59,46.62,52600.0,37.8019,37.8344,37.8019,37.8263,52600.0
2013-09-18 13:20:00,46.62,46.63,46.57,46.62,34900.0,37.8263,37.8344,37.7857,37.8263,34900.0
2013-09-18 13:25:00,46.61,46.65,46.59,46.62,65200.0,37.8182,37.8506,37.8019,37.8263,65200.0
2013-09-18 13:30:00,46.63,46.63,46.59,46.61,34200.0,37.8344,37.8344,37.8019,37.8182,34200.0
2013-09-18 13:35:00,46.62,46.64,46.59,46.64,54000.0,37.8263,37.8425,37.8019,37.8425,54000.0
2013-09-18 13:40:00,46.64,46.66,46.62,46.66,66400.0,37.8425,37.8587,37.8263,37.8587,66400.0
2013-09-18 13:45:00,46.66,46.66,46.62,46.64,52900.0,37.8587,37.8587,37.8263,37.8425,52900.0
2013-09-18 13:50:00,46.63,46.66,46.61,46.65,77400.0,37.8344,37.8587,37.8182,37.8506,77400.0
2013-09-18 13:55:00,46.63,46.63,46.5,46.53,65400.0,37.8344,37.8344,37.7289,37.7533,65400.0
2013-09-18 14:00:00,46.55,47.11,46.55,47.05,247400.0,37.7695,38.2239,37.7695,38.1752,247400.0
2013-09-18 14:05:00,47.03,47.15,47.0,47.15,93800.0,38.1589,38.2563,38.1346,38.2563,93800.0
2013-09-18 14:10:00,47.13,47.44,47.13,47.32,205900.0,38.2401,38.4916,38.2401,38.3942,205900.0
2013-09-18 14:15:00,47.33,47.5,47.32,47.47,147400.0,38.4024,38.5403,38.3942,38.5159,147400.0
2013-09-18 14:20:00,47.46,47.73,47.46,47.65,287700.0,38.5078,38.7269,38.5078,38.662,287700.0
2013-09-18 14:25:00,47.64,47.73,47.6,47.6,269500.0,38.6539,38.7269,38.6214,38.6214,269500.0
2013-09-18 14:30:00,47.6,47.64,47.54,47.59,294600.0,38.6214,38.6539,38.5727,38.6133,294600.0
2013-09-18 14:35:00,47.58,47.62,47.52,47.54,237200.0,38.6052,38.6377,38.5565,38.5727,237200.0
2013-09-18 14:40:00,47.53,47.6,47.51,47.58,63000.0,38.5646,38.6214,38.5484,38.6052,63000.0
2013-09-18 14:45:00,47.59,47.66,47.57,47.66,224100.0,38.6133,38.6701,38.5971,38.6701,224100.0
2013-09-18 14:50:00,47.66,47.9,47.65,47.87,204700.0,38.6701,38.8648,38.662,38.8405,204700.0
2013-09-18 14:55:00,47.86,47.97,47.84,47.96,280100.0,38.8324,38.9216,38.8162,38.9135,280100.0
2013-09-18 15:00:00,47.96,48.02,47.9,47.9,224000.0,38.9135,38.9622,38.8648,38.8648,224000.0
2013-09-18 15:05:00,47.9,47.91,47.86,47.87,107800.0,38.8648,38.873,38.8324,38.8405,107800.0
2013-09-18 15:10:00,47.87,47.93,47.87,47.93,154400.0,38.8405,38.8892,38.8405,38.8892,154400.0
2013-09-18 15:15:00,47.93,47.93,47.84,47.86,87800.0,38.8892,38.8892,38.8162,38.8324,87800.0
2013-09-18 15:20:00,47.86,47.92,47.81,47.9,100600.0,38.8324,38.8811,38.7918,38.8648,100600.0
2013-09-18 15:25:00,47.9,47.9,47.7,47.75,197700.0,38.8648,38.8648,38.7026,38.7431,197700.0
2013-09-18 15:30:00,47.74,47.78,47.72,47.73,128300.0,38.735,38.7675,38.7188,38.7269,128300.0
2013-09-18 15:35:00,47.73,47.79,47.7,47.79,186400.0,38.7269,38.7756,38.7026,38.7756,186400.0
2013-09-18 15:40:00,47.79,47.79,47.73,47.75,119800.0,38.7756,38.7756,38.7269,38.7431,119800.0
2013-09-18 15:45:00,47.75,47.8,47.72,47.74,185800.0,38.7431,38.7837,38.7188,38.735,185800.0
2013-09-18 15:50:00,47.75,47.79,47.74,47.76,183600.0,38.7431,38.7756,38.735,38.7512,183600.0
2013-09-18 15:55:00,47.75,47.76,47.71,47.75,339300.0,38.7431,38.7512,38.7107,38.7431,339300.0
2013-09-19 09:30:00,48.0,48.28,48.0,48.27,172800.0,38.946,39.1732,38.946,39.165,172800.0
2013-09-19 09:35:00,48.28,48.41,48.24,48.28,263800.0,39.1732,39.2786,39.1407,39.1732,263800.0
2013-09-19 09:40:00,48.27,48.48,48.26,48.35,216500.0,39.165,39.3354,39.1569,39.23,216500.0
2013-09-19 09:45:00,48.36,48.5,48.34,48.47,92700.0,39.2381,39.3517,39.2218,39.3273,92700.0
2013-09-19 09:50:00,48.46,48.47,48.35,48.42,403900.0,39.3192,39.3273,39.23,39.2868,403900.0
2013-09-19 09:55:00,48.41,48.65,48.39,48.62,300000.0,39.2786,39.4734,39.2624,39.449,300000.0
2013-09-19 10:00:00,48.6,48.84,48.5,48.8,320900.0,39.4328,39.6275,39.3517,39.5951,320900.0
2013-09-19 10:05:00,48.8,48.83,48.57,48.61,186600.0,39.5951,39.6194,39.4085,39.4409,186600.0
2013-09-19 10:10:00,48.6,48.67,48.54,48.57,133800.0,39.4328,39.4896,39.3841,39.4085,133800.0
2013-09-19 10:15:00,48.56,48.67,48.55,48.63,109900.0,39.4003,39.4896,39.3922,39.4571,109900.0
2013-09-19 10:20:00,48.64,48.64,48.44,48.5,204100.0,39.4653,39.4653,39.303,39.3517,204100.0
2013-09-19 10:25:00,48.49,48.51,48.35,48.39,139200.0,39.3436,39.3598,39.23,39.2624,139200.0
2013-09-19 10:30:00,48.39,48.48,48.39,48.44,224300.0,39.2624,39.3354,39.2624,39.303,224300.0
2013-09-19 10:35:00,48.44,48.61,48.43,48.6,70500.0,39.303,39.4409,39.2949,39.4328,70500.0
2013-09-19 10:40:00,48.6,48.68,48.58,48.67,73600.0,39.4328,39.4977,39.4166,39.4896,73600.0
2013-09-19 10:45:00,48.66,48.71,48.62,48.63,121100.0,39.4815,39.5221,39.449,39.4571,121100.0
2013-09-19 10:50:00,48.63,48.71,48.61,48.71,92000.0,39.4571,39.5221,39.4409,39.5221,92000.0
2013-09-19 10:55:00,48.71,48.73,48.65,48.66,47600.0,39.5221,39.5383,39.4734,39.4815,47600.0
2013-09-19 11:00:00,48.66,48.69,48.62,48.62,74400.0,39.4815,39.5058,39.449,39.449,74400.0
2013-09-19 11:05:00,48.62,48.66,48.61,48.65,90800.0,39.449,39.4815,39.4409,39.4734,90800.0
2013-09-19 11:10:00,48.64,48.66,48.62,48.66,95900.0,39.4653,39.4815,39.449,39.4815,95900.0
2013-09-19 11:15:00,48.66,48.69,48.65,48.67,199800.0,39.4815,39.5058,39.4734,39.4896,199800.0
2013-09-19 11:20:00,48.66,48.68,48.61,48.65,87100.0,39.4815,39.4977,39.4409,39.4734,87100.0
2013-09-19 11:25:00,48.64,48.67,48.64,48.64,64800.0,39.4653,39.4896,39.4653,39.4653,64800.0
2013-09-19 11:30:00,48.64,48.65,48.53,48.55,87400.0,39.4653,39.4734,39.376,39.3922,87400.0
2013-09-19 11:35:00,48.55,48.59,48.5,48.56,80800.0,39.3922,39.4247,39.3517,39.4003,80800.0
2013-09-19 11:40:00,48.55,48.58,48.53,48.53,62200.0,39.3922,39.4166,39.376,39.376,62200.0
2013-09-19 11:45:00,48.52,48.54,48.51,48.52,54700.0,39.3679,39.3841,39.3598,39.3679,54700.0
2013-09-19 11:50:00,48.52,48.57,48.46,48.54,185500.0,39.3679,39.4085,39.3192,39.3841,185500.0
2013-09-19 11:55:00,48.55,48.6,48.52,48.58,119600.0,39.3922,39.4328,39.3679,39.4166,119600.0
2013-09-19 12:00:00,48.57,48.66,48.54,48.65,63100.0,39.4085,39.4815,39.3841,39.4734,63100.0
2013-09-19 12:05:00,48.65,48.65,48.57,48.6,49400.0,39.4734,39.4734,39.4085,39.4328,49400.0
2013-09-19 12:10:00,48.6,48.66,48.57,48.6,82800.0,39.4328,39.4815,39.4085,39.4328,82800.0
2013-09-19 12:15:00,48.6,48.6,48.52,48.54,72600.0,39.4328,39.4328,39.3679,39.3841,72600.0
2013-09-19 12:20:00,48.54,48.64,48.54,48.63,115600.0,39.3841,39.4653,39.3841,39.4571,115600.0
2013-09-19 12:25:00,48.64,48.68,48.62,48.67,56800.0,39.4653,39.4977,39.449,39.4896,56800.0
2013-09-19 12:30:00,48.66,48.66,48.58,48.6,36500.0,39.4815,39.4815,39.4166,39.4328,36500.0
2013-09-19 12:35:00,48.61,48.66,48.6,48.66,48800.0,39.4409,39.4815,39.4328,39.4815,48800.0
2013-09-19 12:40:00,48.66,48.66,48.6,48.61,46700.0,39.4815,39.4815,39.4328,39.4409,46700.0
2013-09-19 12:45:00,48.6,48.65,48.57,48.6,98200.0,39.4328,39.4734,39.4085,39.4328,98200.0
2013-09-19 12:50:00,48.59,48.62,48.56,48.62,66100.0,39.4247,39.449,39.4003,39.449,66100.0
2013-09-19 12:55:00,48.62,48.63,48.56,48.57,79400.0,39.449,39.4571,39.4003,39.4085,79400.0
2013-09-19 13:00:00,48.57,48.63,48.56,48.63,76500.0,39.4085,39.4571,39.4003,39.4571,76500.0
2013-09-19 13:05:00,48.63,48.69,48.63,48.66,80900.0,39.4571,39.5058,39.4571,39.4815,80900.0
2013-09-19 13:10:00,48.66,48.66,48.58,48.58,83200.0,39.4815,39.4815,39.4166,39.4166,83200.0
2013-09-19 13:15:00,48.59,48.61,48.56,48.6,41700.0,39.4247,39.4409,39.4003,39.4328,41700.0
2013-09-19 13:20:00,48.6,48.65,48.6,48.63,66600.0,39.4328,39.4734,39.4328,39.4571,66600.0
2013-09-19 13:25:00,48.63,48.64,48.59,48.61,47800.0,39.4571,39.4653,39.4247,39.4409,47800.0
2013-09-19 13:30:00,48.6,48.63,48.56,48.58,39800.0,39.4328,39.4571,39.4003,39.4166,39800.0
2013-09-19 13:35:00,48.57,48.63,48.55,48.63,41200.0,39.4085,39.4571,39.3922,39.4571,41200.0
2013-09-19 13:40:00,48.63,48.68,48.62,48.67,114900.0,39.4571,39.4977,39.449,39.4896,114900.0
2013-09-19 13:45:00,48.68,48.69,48.67,48.68,45400.0,39.4977,39.5058,39.4896,39.4977,45400.0
2013-09-19 13:50:00,48.69,48.7,48.63,48.67,133900.0,39.5058,39.5139,39.4571,39.4896,133900.0
2013-09-19 13:55:00,48.67,48.68,48.64,48.66,42300.0,39.4896,39.4977,39.4653,39.4815,42300.0
2013-09-19 14:00:00,48.66,48.68,48.64,48.68,74600.0,39.4815,39.4977,39.4653,39.4977,74600.0
2013-09-19 14:05:00,48.68,48.7,48.65,48.69,49500.0,39.4977,39.5139,39.4734,39.5058,49500.0
2013-09-19 14:10:00,48.69,48.8,48.69,48.8,75800.0,39.5058,39.5951,39.5058,39.5951,75800.0
2013-09-19 14:15:00,48.79,48.8,48.73,48.76,93700.0,39.587,39.5951,39.5383,39.5626,93700.0
2013-09-19 14:20:00,48.77,48.77,48.72,48.73,45200.0,39.5707,39.5707,39.5302,39.5383,45200.0
2013-09-19 14:25:00,48.74,48.76,48.71,48.74,76600.0,39.5464,39.5626,39.5221,39.5464,76600.0
2013-09-19 14:30:00,48.75,48.75,48.72,48.74,73700.0,39.5545,39.5545,39.5302,39.5464,73700.0
2013-09-19 14:35:00,48.74,48.75,48.66,48.74,182300.0,39.5464,39.5545,39.4815,39.5464,182300.0
2013-09-19 14:40:00,48.73,48.74,48.71,48.73,50800.0,39.5383,39.5464,39.5221,39.5383,50800.0
2013-09-19 14:45:00,48.73,48.76,48.72,48.73,90900.0,39.5383,39.5626,39.5302,39.5383,90900.0
2013-09-19 14:50:00,48.73,48.77,48.73,48.76,135400.0,39.5383,39.5707,39.5383,39.5626,135400.0
2013-09-19 14:55:00,48.76,48.8,48.76,48.8,135600.0,39.5626,39.5951,39.5626,39.5951,135600.0
2013-09-19 15:00:00,48.79,48.92,48.79,48.91,215500.0,39.587,39.6924,39.587,39.6843,215500.0
2013-09-19 15:05:00,48.91,48.99,48.91,48.98,169100.0,39.6843,39.7492,39.6843,39.7411,169100.0
2013-09-19 15:10:00,48.98,49.04,48.96,48.96,264000.0,39.7411,39.7898,39.7249,39.7249,264000.0
2013-09-19 15:15:00,48.97,49.03,48.97,49.0,242700.0,39.733,39.7817,39.733,39.7574,242700.0
2013-09-19 15:20:00,49.0,49.1,49.0,49.07,232000.0,39.7574,39.8385,39.7574,39.8141,232000.0
2013-09-19 15:25:00,49.07,49.14,49.05,49.1,199700.0,39.8141,39.8709,39.7979,39.8385,199700.0
2013-09-19 15:30:00,49.11,49.14,49.06,49.14,179000.0,39.8466,39.8709,39.806,39.8709,179000.0
2013-09-19 15:35:00,49.14,49.17,49.1,49.15,308100.0,39.8709,39.8953,39.8385,39.8791,308100.0
2013-09-19 15:40:00,49.16,49.17,49.09,49.16,174000.0,39.8872,39.8953,39.8304,39.8872,174000.0
2013-09-19 15:45:00,49.15,49.15,49.04,49.11,315500.0,39.8791,39.8791,39.7898,39.8466,315500.0
2013-09-19 15:50:00,49.11,49.11,48.97,49.0,530000.0,39.8466,39.8466,39.733,39.7574,530000.0
2013-09-19 15:55:00,48.99,49.01,48.94,48.98,590100.0,39.7492,39.7655,39.7087,39.7411,590100.0
2013-09-20 09:30:00,49.22,49.22,48.9,49.0,1076500.0,39.9359,39.9359,39.6762,39.7574,1076500.0
2013-09-20 09:35:00,49.0,49.01,48.86,49.0,126000.0,39.7574,39.7655,39.6438,39.7574,126000.0
2013-09-20 09:40:00,49.0,49.02,48.96,48.98,68300.0,39.7574,39.7736,39.7249,39.7411,68300.0
2013-09-20 09:45:00,48.98,49.0,48.93,48.96,86200.0,39.7411,39.7574,39.7006,39.7249,86200.0
2013-09-20 09:50:00,48.95,49.02,48.93,49.0,83300.0,39.7168,39.7736,39.7006,39.7574,83300.0
2013-09-20 09:55:00,49.0,49.01,48.92,48.92,99400.0,39.7574,39.7655,39.6924,39.6924,99400.0
2013-09-20 10:00:00,48.93,48.95,48.77,48.78,89000.0,39.7006,39.7168,39.5707,39.5789,89000.0
2013-09-20 10:05:00,48.77,48.81,48.74,48.81,100600.0,39.5707,39.6032,39.5464,39.6032,100600.0
2013-09-20 10:10:00,48.81,48.83,48.71,48.81,91000.0,39.6032,39.6194,39.5221,39.6032,91000.0
2013-09-20 10:15:00,48.81,48.82,48.76,48.82,66200.0,39.6032,39.6113,39.5626,39.6113,66200.0
2013-09-20 10:20:00,48.81,48.82,48.69,48.7,96800.0,39.6032,39.6113,39.5058,39.5139,96800.0
2013-09-20 10:25:00,48.69,48.73,48.62,48.63,75000.0,39.5058,39.5383,39.449,39.4571,75000.0
2013-09-20 10:30:00,48.63,48.67,48.62,48.66,76900.0,39.4571,39.4896,39.449,39.4815,76900.0
2013-09-20 10:35:00,48.66,48.7,48.63,48.64,140400.0,39.4815,39.5139,39.4571,39.4653,140400.0
2013-09-20 10:40:00,48.63,48.7,48.61,48.67,82800.0,39.4571,39.5139,39.4409,39.4896,82800.0
2013-09-20 10:45:00,48.66,48.69,48.62,48.64,173700.0,39.4815,39.5058,39.449,39.4653,173700.0
2013-09-20 10:50:00,48.65,48.65,48.56,48.58,174000.0,39.4734,39.4734,39.4003,39.4166,174000.0
2013-09-20 10:55:00,48.57,48.6,48.55,48.58,45100.0,39.4085,39.4328,39.3922,39.4166,45100.0
2013-09-20 11:00:00,48.57,48.59,48.54,48.54,55900.0,39.4085,39.4247,39.3841,39.3841,55900.0
2013-09-20 11:05:00,48.54,48.55,48.48,48.54,77000.0,39.3841,39.3922,39.3354,39.3841,77000.0
2013-09-20 11:10:00,48.54,48.55,48.42,48.43,54000.0,39.3841,39.3922,39.2868,39.2949,54000.0
2013-09-20 11:15:00,48.42,48.42,48.34,48.36,144500.0,39.2868,39.2868,39.2218,39.2381,144500.0
2013-09-20 11:20:00,48.37,48.38,48.32,48.32,69700.0,39.2462,39.2543,39.2056,39.2056,69700.0
2013-09-20 11:25:00,48.33,48.37,48.3,48.32,106600.0,39.2137,39.2462,39.1894,39.2056,106600.0
2013-09-20 11:30:00,48.32,48.35,48.27,48.27,165800.0,39.2056,39.23,39.165,39.165,165800.0
2013-09-20 11:35:00,48.28,48.32,48.23,48.26,62000.0,39.1732,39.2056,39.1326,39.1569,62000.0
2013-09-20 11:40:00,48.27,48.27,48.17,48.17,48500.0,39.165,39.165,39.0839,39.0839,48500.0
2013-09-20 11:45:00,48.17,48.24,48.16,48.23,65200.0,39.0839,39.1407,39.0758,39.1326,65200.0
2013-09-20 11:50:00,48.24,48.25,48.22,48.24,44200.0,39.1407,39.1488,39.1245,39.1407,44200.0
2013-09-20 11:55:00,48.24,48.25,48.15,48.16,63900.0,39.1407,39.1488,39.0677,39.0758,63900.0
2013-09-20 12:00:00,48.16,48.16,48.09,48.1,79400.0,39.0758,39.0758,39.019,39.0271,79400.0
2013-09-20 12:05:00,48.09,48.16,48.09,48.15,109000.0,39.019,39.0758,39.019,39.0677,109000.0
2013-09-20 12:10:00,48.16,48.16,48.11,48.14,58700.0,39.0758,39.0758,39.0352,39.0596,58700.0
2013-09-20 12:15:00,48.15,48.15,48.1,48.1,34200.0,39.0677,39.0677,39.0271,39.0271,34200.0
2013-09-20 12:20:00,48.11,48.14,48.05,48.09,52700.0,39.0352,39.0596,38.9865,39.019,52700.0
2013-09-20 12:25:00,48.1,48.15,48.09,48.14,41300.0,39.0271,39.0677,39.019,39.0596,41300.0
2013-09-20 12:30:00,48.14,48.17,48.1,48.1,68700.0,39.0596,39.0839,39.0271,39.0271,68700.0
2013-09-20 12:35:00,48.11,48.16,48.11,48.13,27000.0,39.0352,39.0758,39.0352,39.0515,27000.0
2013-09-20 12:40:00,48.14,48.25,48.13,48.25,34700.0,39.0596,39.1488,39.0515,39.1488,34700.0
2013-09-20 12:45:00,48.24,48.25,48.23,48.23,62500.0,39.1407,39.1488,39.1326,39.1326,62500.0
2013-09-20 12:50:00,48.23,48.25,48.2,48.22,63100.0,39.1326,39.1488,39.1083,39.1245,63100.0
2013-09-20 12:55:00,48.22,48.25,48.22,48.24,34800.0,39.1245,39.1488,39.1245,39.1407,34800.0
2013-09-20 13:00:00,48.24,48.25,48.17,48.17,35000.0,39.1407,39.1488,39.0839,39.0839,35000.0
2013-09-20 13:05:00,48.17,48.18,48.13,48.15,29200.0,39.0839,39.092,39.0515,39.0677,29200.0
2013-09-20 13:10:00,48.15,48.17,48.12,48.13,30100.0,39.0677,39.0839,39.0433,39.0515,30100.0
2013-09-20 13:15:00,48.14,48.14,48.08,48.11,35800.0,39.0596,39.0596,39.0109,39.0352,35800.0
2013-09-20 13:20:00,48.12,48.13,48.08,48.09,37700.0,39.0433,39.0515,39.0109,39.019,37700.0
2013-09-20 13:25:00,48.09,48.12,48.04,48.11,158700.0,39.019,39.0433,38.9784,39.0352,158700.0
2013-09-20 13:30:00,48.12,48.16,48.11,48.14,88400.0,39.0433,39.0758,39.0352,39.0596,88400.0
2013-09-20 13:35:00,48.14,48.15,48.08,48.11,41500.0,39.0596,39.0677,39.0109,39.0352,41500.0
2013-09-20 13:40:00,48.12,48.14,48.1,48.12,85400.0,39.0433,39.0596,39.0271,39.0433,85400.0
2013-09-20 13:45:00,48.12,48.12,48.08,48.09,112800.0,39.0433,39.0433,39.0109,39.019,112800.0
2013-09-20 13:50:00,48.09,48.12,48.06,48.06,27800.0,39.019,39.0433,38.9947,38.9947,27800.0
2013-09-20 13:55:00,48.06,48.07,48.03,48.04,70600.0,38.9947,39.0028,38.9703,38.9784,70600.0
2013-09-20 14:00:00,48.03,48.04,47.98,47.99,177400.0,38.9703,38.9784,38.9298,38.9379,177400.0
2013-09-20 14:05:00,47.98,48.0,47.93,47.94,84100.0,38.9298,38.946,38.8892,38.8973,84100.0
2013-09-20 14:10:00,47.95,47.98,47.89,47.89,45900.0,38.9054,38.9298,38.8567,38.8567,45900.0
2013-09-20 14:15:00,47.89,47.9,47.86,47.86,56600.0,38.8567,38.8648,38.8324,38.8324,56600.0
2013-09-20 14:20:00,47.87,47.97,47.86,47.95,95300.0,38.8405,38.9216,38.8324,38.9054,95300.0
2013-09-20 14:25:00,47.96,48.02,47.95,48.0,133300.0,38.9135,38.9622,38.9054,38.946,133300.0
2013-09-20 14:30:00,48.0,48.07,47.97,48.07,176900.0,38.946,39.0028,38.9216,39.0028,176900.0
2013-09-20 14:35:00,48.07,48.07,47.97,48.02,56200.0,39.0028,39.0028,38.9216,38.9622,56200.0
2013-09-20 14:40:00,48.02,48.04,47.97,47.97,47200.0,38.9622,38.9784,38.9216,38.9216,47200.0
2013-09-20 14:45:00,47.98,48.04,47.96,48.03,48200.0,38.9298,38.9784,38.9135,38.9703,48200.0
2013-09-20 14:50:00,48.03,48.03,47.95,47.97,60300.0,38.9703,38.9703,38.9054,38.9216,60300.0
2013-09-20 14:55:00,47.96,48.03,47.96,47.98,62700.0,38.9135,38.9703,38.9135,38.9298,62700.0
2013-09-20 15:00:00,47.98,48.04,47.98,47.98,51600.0,38.9298,38.9784,38.9298,38.9298,51600.0
2013-09-20 15:05:00,47.98,48.0,47.94,47.94,68700.0,38.9298,38.946,38.8973,38.8973,68700.0
2013-09-20 15:10:00,47.94,47.95,47.92,47.93,129100.0,38.8973,38.9054,38.8811,38.8892,129100.0
2013-09-20 15:15:00,47.93,47.96,47.92,47.93,107400.0,38.8892,38.9135,38.8811,38.8892,107400.0
2013-09-20 15:20:00,47.93,47.96,47.92,47.93,105900.0,38.8892,38.9135,38.8811,38.8892,105900.0
2013-09-20 15:25:00,47.92,47.93,47.87,47.88,225200.0,38.8811,38.8892,38.8405,38.8486,225200.0
2013-09-20 15:30:00,47.87,47.93,47.87,47.88,119600.0,38.8405,38.8892,38.8405,38.8486,119600.0
2013-09-20 15:35:00,47.88,47.97,47.87,47.94,150100.0,38.8486,38.9216,38.8405,38.8973,150100.0
2013-09-20 15:40:00,47.93,47.97,47.92,47.92,135700.0,38.8892,38.9216,38.8811,38.8811,135700.0
2013-09-20 15:45:00,47.93,47.96,47.85,47.91,250800.0,38.8892,38.9135,38.8243,38.873,250800.0
2013-09-20 15:50:00,47.92,47.96,47.89,47.95,206100.0,38.8811,38.9135,38.8567,38.9054,206100.0
2013-09-20 15:55:00,47.94,47.98,47.87,47.88,594300.0,38.8973,38.9298,38.8405,38.8486,594300.0
2013-09-23 09:30:00,47.66,47.71,47.43,47.43,171800.0,38.6701,38.7107,38.4835,38.4835,171800.0
2013-09-23 09:35:00,47.43,47.54,47.41,47.47,78200.0,38.4835,38.5727,38.4673,38.5159,78200.0
2013-09-23 09:40:00,47.47,47.52,47.34,47.42,64400.0,38.5159,38.5565,38.4105,38.4754,64400.0
2013-09-23 09:45:00,47.42,47.64,47.42,47.63,112000.0,38.4754,38.6539,38.4754,38.6458,112000.0
2013-09-23 09:50:00,47.62,47.66,47.6,47.62,103700.0,38.6377,38.6701,38.6214,38.6377,103700.0
2013-09-23 09:55:00,47.63,47.66,47.6,47.65,80100.0,38.6458,38.6701,38.6214,38.662,80100.0
2013-09-23 10:00:00,47.64,47.68,47.61,47.67,70600.0,38.6539,38.6863,38.6295,38.6782,70600.0
2013-09-23 10:05:00,47.66,47.69,47.64,47.66,87100.0,38.6701,38.6945,38.6539,38.6701,87100.0
2013-09-23 10:10:00,47.66,47.68,47.61,47.66,281100.0,38.6701,38.6863,38.6295,38.6701,281100.0
2013-09-23 10:15:00,47.65,47.65,47.61,47.61,61700.0,38.662,38.662,38.6295,38.6295,61700.0
2013-09-23 10:20:00,47.61,47.64,47.6,47.61,131200.0,38.6295,38.6539,38.6214,38.6295,131200.0
2013-09-23 10:25:00,47.61,47.65,47.55,47.56,75100.0,38.6295,38.662,38.5809,38.589,75100.0
2013-09-23 10:30:00,47.55,47.68,47.54,47.65,93000.0,38.5809,38.6863,38.5727,38.662,93000.0
2013-09-23 10:35:00,47.65,47.74,47.65,47.74,99200.0,38.662,38.735,38.662,38.735,99200.0
2013-09-23 10:40:00,47.73,47.74,47.67,47.68,92400.0,38.7269,38.735,38.6782,38.6863,92400.0
2013-09-23 10:45:00,47.69,47.7,47.59,47.64,28800.0,38.6945,38.7026,38.6133,38.6539,28800.0
2013-09-23 10:50:00,47.63,47.63,47.52,47.52,25300.0,38.6458,38.6458,38.5565,38.5565,25300.0
2013-09-23 10:55:00,47.52,47.54,47.37,47.4,60700.0,38.5565,38.5727,38.4348,38.4592,60700.0
2013-09-23 11:00:00,47.4,47.44,47.39,47.41,47800.0,38.4592,38.4916,38.451,38.4673,47800.0
2013-09-23 11:05:00,47.41,47.42,47.27,47.28,73700.0,38.4673,38.4754,38.3537,38.3618,73700.0
2013-09-23 11:10:00,47.28,47.29,47.19,47.25,54100.0,38.3618,38.3699,38.2888,38.3374,54100.0
2013-09-23 11:15:00,47.26,47.33,47.25,47.32,27200.0,38.3456,38.4024,38.3374,38.3942,27200.0
2013-09-23 11:20:00,47.33,47.34,47.26,47.29,34100.0,38.4024,38.4105,38.3456,38.3699,34100.0
2013-09-23 11:25:00,47.29,47.32,47.23,47.28,38800.0,38.3699,38.3942,38.3212,38.3618,38800.0
2013-09-23 11:30:00,47.28,47.32,47.28,47.3,28600.0,38.3618,38.3942,38.3618,38.378,28600.0
2013-09-23 11:35:00,47.3,47.36,47.28,47.34,46400.0,38.378,38.4267,38.3618,38.4105,46400.0
2013-09-23 11:40:00,47.34,47.4,47.33,47.34,30700.0,38.4105,38.4592,38.4024,38.4105,30700.0
2013-09-23 11:45:00,47.34,47.36,47.32,47.36,43600.0,38.4105,38.4267,38.3942,38.4267,43600.0
2013-09-23 11:50:00,47.35,47.36,47.3,47.36,33100.0,38.4186,38.4267,38.378,38.4267,33100.0
2013-09-23 11:55:00,47.35,47.37,47.33,47.34,41000.0,38.4186,38.4348,38.4024,38.4105,41000.0
2013-09-23 12:00:00,47.34,47.39,47.33,47.39,33900.0,38.4105,38.451,38.4024,38.451,33900.0
2013-09-23 12:05:00,47.38,47.41,47.35,47.39,28200.0,38.4429,38.4673,38.4186,38.451,28200.0
2013-09-23 12:10:00,47.4,47.42,47.34,47.36,27200.0,38.4592,38.4754,38.4105,38.4267,27200.0
2013-09-23 12:15:00,47.37,47.42,47.36,47.38,72800.0,38.4348,38.4754,38.4267,38.4429,72800.0
2013-09-23 12:20:00,47.38,47.44,47.38,47.44,16800.0,38.4429,38.4916,38.4429,38.4916,16800.0
2013-09-23 12:25:00,47.43,47.47,47.41,47.47,37300.0,38.4835,38.5159,38.4673,38.5159,37300.0
2013-09-23 12:30:00,47.46,47.46,47.37,47.38,44700.0,38.5078,38.5078,38.4348,38.4429,44700.0
2013-09-23 12:35:00,47.39,47.41,47.35,47.41,94400.0,38.451,38.4673,38.4186,38.4673,94400.0
2013-09-23 12:40:00,47.41,47.41,47.37,47.38,32600.0,38.4673,38.4673,38.4348,38.4429,32600.0
2013-09-23 12:45:00,47.38,47.41,47.34,47.39,92800.0,38.4429,38.4673,38.4105,38.451,92800.0
2013-09-23 12:50:00,47.38,47.41,47.38,47.4,39100.0,38.4429,38.4673,38.4429,38.4592,39100.0
2013-09-23 12:55:00,47.4,47.43,47.38,47.38,35900.0,38.4592,38.4835,38.4429,38.4429,35900.0
2013-09-23 13:00:00,47.38,47.4,47.36,47.39,45900.0,38.4429,38.4592,38.4267,38.451,45900.0
2013-09-23 13:05:00,47.39,47.43,47.37,47.38,53500.0,38.451,38.4835,38.4348,38.4429,53500.0
2013-09-23 13:10:00,47.38,47.41,47.29,47.29,59700.0,38.4429,38.4673,38.3699,38.3699,59700.0
2013-09-23 13:15:00,47.3,47.37,47.28,47.36,33800.0,38.378,38.4348,38.3618,38.4267,33800.0
2013-09-23 13:20:00,47.35,47.39,47.34,47.34,51700.0,38.4186,38.451,38.4105,38.4105,51700.0
2013-09-23 13:25:00,47.34,47.39,47.34,47.39,20800.0,38.4105,38.451,38.4105,38.451,20800.0
2013-09-23 13:30:00,47.39,47.45,47.38,47.45,324900.0,38.451,38.4997,38.4429,38.4997,324900.0
2013-09-23 13:35:00,47.44,47.46,47.41,47.45,154900.0,38.4916,38.5078,38.4673,38.4997,154900.0
2013-09-23 13:40:00,47.46,47.47,47.4,47.41,37900.0,38.5078,38.5159,38.4592,38.4673,37900.0
2013-09-23 13:45:00,47.41,47.43,47.38,47.41,29800.0,38.4673,38.4835,38.4429,38.4673,29800.0
2013-09-23 13:50:00,47.42,47.52,47.42,47.51,24700.0,38.4754,38.5565,38.4754,38.5484,24700.0
2013-09-23 13:55:00,47.52,47.57,47.52,47.56,34300.0,38.5565,38.5971,38.5565,38.589,34300.0
2013-09-23 14:00:00,47.56,47.57,47.53,47.57,51600.0,38.589,38.5971,38.5646,38.5971,51600.0
2013-09-23 14:05:00,47.57,47.66,47.56,47.66,289600.0,38.5971,38.6701,38.589,38.6701,289600.0
2013-09-23 14:10:00,47.66,47.68,47.64,47.64,140100.0,38.6701,38.6863,38.6539,38.6539,140100.0
2013-09-23 14:15:00,47.63,47.64,47.57,47.57,28800.0,38.6458,38.6539,38.5971,38.5971,28800.0
2013-09-23 14:20:00,47.57,47.57,47.53,47.53,57100.0,38.5971,38.5971,38.5646,38.5646,57100.0
2013-09-23 14:25:00,47.54,47.54,47.47,47.48,275600.0,38.5727,38.5727,38.5159,38.5241,275600.0
2013-09-23 14:30:00,47.48,47.49,47.41,47.43,80900.0,38.5241,38.5322,38.4673,38.4835,80900.0
2013-09-23 14:35:00,47.43,47.44,47.36,47.41,65700.0,38.4835,38.4916,38.4267,38.4673,65700.0
2013-09-23 14:40:00,47.41,47.46,47.41,47.44,54500.0,38.4673,38.5078,38.4673,38.4916,54500.0
2013-09-23 14:45:00,47.44,47.47,47.43,47.43,40200.0,38.4916,38.5159,38.4835,38.4835,40200.0
2013-09-23 14:50:00,47.43,47.47,47.43,47.47,65700.0,38.4835,38.5159,38.4835,38.5159,65700.0
2013-09-23 14:55:00,47.47,47.47,47.44,47.46,73500.0,38.5159,38.5159,38.4916,38.5078,73500.0
2013-09-23 15:00:00,47.46,47.46,47.41,47.41,58100.0,38.5078,38.5078,38.4673,38.4673,58100.0
2013-09-23 15:05:00,47.42,47.44,47.38,47.43,66800.0,38.4754,38.4916,38.4429,38.4835,66800.0
2013-09-23 15:10:00,47.43,47.43,47.35,47.35,86800.0,38.4835,38.4835,38.4186,38.4186,86800.0
2013-09-23 15:15:00,47.35,47.37,47.33,47.34,61300.0,38.4186,38.4348,38.4024,38.4105,61300.0
2013-09-23 15:20:00,47.34,47.38,47.32,47.35,78500.0,38.4105,38.4429,38.3942,38.4186,78500.0
2013-09-23 15:25:00,47.35,47.36,47.31,47.31,61100.0,38.4186,38.4267,38.3861,38.3861,61100.0
2013-09-23 15:30:00,47.32,47.33,47.29,47.3,115600.0,38.3942,38.4024,38.3699,38.378,115600.0
2013-09-23 15:35:00,47.3,47.33,47.3,47.32,199700.0,38.378,38.4024,38.378,38.3942,199700.0
2013-09-23 15:40:00,47.32,47.38,47.31,47.37,105200.0,38.3942,38.4429,38.3861,38.4348,105200.0
2013-09-23 15:45:00,47.36,47.39,47.34,47.35,133800.0,38.4267,38.451,38.4105,38.4186,133800.0
2013-09-23 15:50:00,47.36,47.36,47.34,47.36,117500.0,38.4267,38.4267,38.4105,38.4267,117500.0
2013-09-23 15:55:00,47.36,47.41,47.24,47.25,646600.0,38.4267,38.4673,38.3293,38.3374,646600.0
2013-09-24 09:30:00,47.19,47.22,47.11,47.13,178400.0,38.2888,38.3131,38.2239,38.2401,178400.0
2013-09-24 09:35:00,47.14,47.15,47.02,47.12,94700.0,38.2482,38.2563,38.1508,38.232,94700.0
2013-09-24 09:40:00,47.13,47.22,47.13,47.21,49800.0,38.2401,38.3131,38.2401,38.305,49800.0
2013-09-24 09:45:00,47.2,47.34,47.2,47.29,54800.0,38.2969,38.4105,38.2969,38.3699,54800.0
2013-09-24 09:50:00,47.29,47.4,47.27,47.32,271800.0,38.3699,38.4592,38.3537,38.3942,271800.0
2013-09-24 09:55:00,47.32,47.51,47.3,47.42,91600.0,38.3942,38.5484,38.378,38.4754,91600.0
2013-09-24 10:00:00,47.43,47.51,47.35,47.39,104000.0,38.4835,38.5484,38.4186,38.451,104000.0
2013-09-24 10:05:00,47.4,47.51,47.4,47.51,99400.0,38.4592,38.5484,38.4592,38.5484,99400.0
2013-09-24 10:10:00,47.5,47.56,47.49,47.51,108400.0,38.5403,38.589,38.5322,38.5484,108400.0
2013-09-24 10:15:00,47.5,47.5,47.43,47.46,59500.0,38.5403,38.5403,38.4835,38.5078,59500.0
2013-09-24 10:20:00,47.46,47.51,47.44,47.5,37100.0,38.5078,38.5484,38.4916,38.5403,37100.0
2013-09-24 10:25:00,47.5,47.53,47.4,47.53,53700.0,38.5403,38.5646,38.4592,38.5646,53700.0
2013-09-24 10:30:00,47.53,47.56,47.51,47.53,84200.0,38.5646,38.589,38.5484,38.5646,84200.0
2013-09-24 10:35:00,47.53,47.63,47.53,47.56,94700.0,38.5646,38.6458,38.5646,38.589,94700.0
2013-09-24 10:40:00,47.57,47.68,47.56,47.67,100500.0,38.5971,38.6863,38.589,38.6782,100500.0
2013-09-24 10:45:00,47.67,47.7,47.64,47.64,32400.0,38.6782,38.7026,38.6539,38.6539,32400.0
2013-09-24 10:50:00,47.64,47.83,47.64,47.82,84300.0,38.6539,38.808,38.6539,38.7999,84300.0
2013-09-24 10:55:00,47.82,47.84,47.81,47.83,62900.0,38.7999,38.8162,38.7918,38.808,62900.0
2013-09-24 11:00:00,47.82,47.98,47.82,47.97,101700.0,38.7999,38.9298,38.7999,38.9216,101700.0
2013-09-24 11:05:00,47.97,48.02,47.91,48.01,163100.0,38.9216,38.9622,38.873,38.9541,163100.0
2013-09-24 11:10:00,48.01,48.02,47.95,48.02,73900.0,38.9541,38.9622,38.9054,38.9622,73900.0
2013-09-24 11:15:00,48.02,48.05,47.98,48.05,75800.0,38.9622,38.9865,38.9298,38.9865,75800.0
2013-09-24 11:20:00,48.04,48.09,48.0,48.08,162700.0,38.9784,39.019,38.946,39.0109,162700.0
2013-09-24 11:25:00,48.08,48.13,48.04,48.05,101900.0,39.0109,39.0515,38.9784,38.9865,101900.0
2013-09-24 11:30:00,48.04,48.09,48.03,48.04,42000.0,38.9784,39.019,38.9703,38.9784,42000.0
2013-09-24 11:35:00,48.04,48.04,47.94,47.96,32900.0,38.9784,38.9784,38.8973,38.9135,32900.0
2013-09-24 11:40:00,47.96,47.98,47.95,47.95,25200.0,38.9135,38.9298,38.9054,38.9054,25200.0
2013-09-24 11:45:00,47.95,47.97,47.91,47.92,37900.0,38.9054,38.9216,38.873,38.8811,37900.0
2013-09-24 11:50:00,47.93,47.93,47.86,47.92,46800.0,38.8892,38.8892,38.8324,38.8811,46800.0
2013-09-24 11:55:00,47.92,47.93,47.88,47.89,21900.0,38.8811,38.8892,38.8486,38.8567,21900.0
2013-09-24 12:00:00,47.89,47.9,47.82,47.85,52000.0,38.8567,38.8648,38.7999,38.8243,52000.0
2013-09-24 12:05:00,47.84,47.93,47.83,47.92,32400.0,38.8162,38.8892,38.808,38.8811,32400.0
2013-09-24 12:10:00,47.93,48.02,47.92,48.01,43000.0,38.8892,38.9622,38.8811,38.9541,43000.0
2013-09-24 12:15:00,48.02,48.07,48.0,48.04,62200.0,38.9622,39.0028,38.946,38.9784,62200.0
2013-09-24 12:20:00,48.03,48.09,48.02,48.09,50400.0,38.9703,39.019,38.9622,39.019,50400.0
2013-09-24 12:25:00,48.08,48.17,48.08,48.16,88000.0,39.0109,39.0839,39.0109,39.0758,88000.0
2013-09-24 12:30:00,48.15,48.25,48.15,48.25,135400.0,39.0677,39.1488,39.0677,39.1488,135400.0
2013-09-24 12:35:00,48.24,48.25,48.12,48.12,75100.0,39.1407,39.1488,39.0433,39.0433,75100.0
2013-09-24 12:40:00,48.12,48.18,48.09,48.18,31500.0,39.0433,39.092,39.019,39.092,31500.0
2013-09-24 12:45:00,48.18,48.19,48.14,48.14,31900.0,39.092,39.1001,39.0596,39.0596,31900.0
2013-09-24 12:50:00,48.14,48.14,48.05,48.06,19000.0,39.0596,39.0596,38.9865,38.9947,19000.0
2013-09-24 12:55:00,48.07,48.18,48.07,48.16,39200.0,39.0028,39.092,39.0028,39.0758,39200.0
2013-09-24 13:00:00,48.17,48.19,48.13,48.19,90300.0,39.0839,39.1001,39.0515,39.1001,90300.0
2013-09-24 13:05:00,48.18,48.23,48.15,48.15,33800.0,39.092,39.1326,39.0677,39.0677,33800.0
2013-09-24 13:10:00,48.15,48.16,48.09,48.13,35400.0,39.0677,39.0758,39.019,39.0515,35400.0
2013-09-24 13:15:00,48.14,48.16,48.11,48.16,23200.0,39.0596,39.0758,39.0352,39.0758,23200.0
2013-09-24 13:20:00,48.15,48.16,48.12,48.15,20800.0,39.0677,39.0758,39.0433,39.0677,20800.0
2013-09-24 13:25:00,48.15,48.21,48.15,48.19,30300.0,39.0677,39.1164,39.0677,39.1001,30300.0
2013-09-24 13:30:00,48.19,48.24,48.19,48.23,41400.0,39.1001,39.1407,39.1001,39.1326,41400.0
2013-09-24 13:35:00,48.23,48.29,48.23,48.26,120100.0,39.1326,39.1813,39.1326,39.1569,120100.0
2013-09-24 13:40:00,48.26,48.3,48.26,48.28,40700.0,39.1569,39.1894,39.1569,39.1732,40700.0
2013-09-24 13:45:00,48.28,48.34,48.25,48.34,132000.0,39.1732,39.2218,39.1488,39.2218,132000.0
2013-09-24 13:50:00,48.34,48.37,48.32,48.33,61100.0,39.2218,39.2462,39.2056,39.2137,61100.0
2013-09-24 13:55:00,48.33,48.34,48.29,48.32,39500.0,39.2137,39.2218,39.1813,39.2056,39500.0
2013-09-24 14:00:00,48.32,48.36,48.32,48.33,66200.0,39.2056,39.2381,39.2056,39.2137,66200.0
2013-09-24 14:05:00,48.32,48.35,48.32,48.35,45200.0,39.2056,39.23,39.2056,39.23,45200.0
2013-09-24 14:10:00,48.35,48.42,48.34,48.42,154000.0,39.23,39.2868,39.2218,39.2868,154000.0
2013-09-24 14:15:00,48.42,48.43,48.37,48.41,91500.0,39.2868,39.2949,39.2462,39.2786,91500.0
2013-09-24 14:20:00,48.41,48.42,48.39,48.39,69300.0,39.2786,39.2868,39.2624,39.2624,69300.0
2013-09-24 14:25:00,48.39,48.4,48.18,48.18,107100.0,39.2624,39.2705,39.092,39.092,107100.0
2013-09-24 14:30:00,48.18,48.23,48.17,48.21,45400.0,39.092,39.1326,39.0839,39.1164,45400.0
2013-09-24 14:35:00,48.21,48.22,48.16,48.16,57200.0,39.1164,39.1245,39.0758,39.0758,57200.0
2013-09-24 14:40:00,48.16,48.18,48.14,48.18,55800.0,39.0758,39.092,39.0596,39.092,55800.0
2013-09-24 14:45:00,48.18,48.27,48.17,48.25,163300.0,39.092,39.165,39.0839,39.1488,163300.0
2013-09-24 14:50:00,48.25,48.3,48.24,48.29,97300.0,39.1488,39.1894,39.1407,39.1813,97300.0
2013-09-24 14:55:00,48.29,48.3,48.24,48.24,74200.0,39.1813,39.1894,39.1407,39.1407,74200.0
2013-09-24 15:00:00,48.25,48.26,48.2,48.23,78000.0,39.1488,39.1569,39.1083,39.1326,78000.0
2013-09-24 15:05:00,48.24,48.28,48.23,48.25,91600.0,39.1407,39.1732,39.1326,39.1488,91600.0
2013-09-24 15:10:00,48.24,48.28,48.21,48.27,64600.0,39.1407,39.1732,39.1164,39.165,64600.0
2013-09-24 15:15:00,48.28,48.34,48.27,48.33,132300.0,39.1732,39.2218,39.165,39.2137,132300.0
2013-09-24 15:20:00,48.33,48.34,48.29,48.29,51800.0,39.2137,39.2218,39.1813,39.1813,51800.0
2013-09-24 15:25:00,48.3,48.32,48.19,48.19,63000.0,39.1894,39.2056,39.1001,39.1001,63000.0
2013-09-24 15:30:00,48.19,48.2,48.1,48.11,87700.0,39.1001,39.1083,39.0271,39.0352,87700.0
2013-09-24 15:35:00,48.1,48.11,48.05,48.09,102700.0,39.0271,39.0352,38.9865,39.019,102700.0
2013-09-24 15:40:00,48.09,48.13,48.08,48.13,103600.0,39.019,39.0515,39.0109,39.0515,103600.0
2013-09-24 15:45:00,48.12,48.13,48.08,48.09,206000.0,39.0433,39.0515,39.0109,39.019,206000.0
2013-09-24 15:50:00,48.09,48.09,48.03,48.06,216400.0,39.019,39.019,38.9703,38.9947,216400.0
2013-09-24 15:55:00,48.06,48.07,47.96,48.05,403200.0,38.9947,39.0028,38.9135,38.9865,403200.0
2013-09-25 09:30:00,48.02,48.02,47.67,47.69,111200.0,38.9622,38.9622,38.6782,38.6945,111200.0
2013-09-25 09:35:00,47.7,47.7,47.51,47.54,60100.0,38.7026,38.7026,38.5484,38.5727,60100.0
2013-09-25 09:40:00,47.55,47.69,47.53,47.62,67900.0,38.5809,38.6945,38.5646,38.6377,67900.0
2013-09-25 09:45:00,47.63,47.67,47.46,47.48,77900.0,38.6458,38.6782,38.5078,38.5241,77900.0
2013-09-25 09:50:00,47.49,47.55,47.47,47.51,52300.0,38.5322,38.5809,38.5159,38.5484,52300.0
2013-09-25 09:55:00,47.5,47.58,47.44,47.47,118700.0,38.5403,38.6052,38.4916,38.5159,118700.0
2013-09-25 10:00:00,47.47,47.68,47.45,47.55,95700.0,38.5159,38.6863,38.4997,38.5809,95700.0
2013-09-25 10:05:00,47.55,47.6,47.47,47.47,98000.0,38.5809,38.6214,38.5159,38.5159,98000.0
2013-09-25 10:10:00,47.48,47.51,47.35,47.39,142800.0,38.5241,38.5484,38.4186,38.451,142800.0
2013-09-25 10:15:00,47.4,47.43,47.37,47.37,114000.0,38.4592,38.4835,38.4348,38.4348,114000.0
2013-09-25 10:20:00,47.37,47.5,47.34,47.47,97000.0,38.4348,38.5403,38.4105,38.5159,97000.0
2013-09-25 10:25:00,47.47,47.6,47.44,47.59,47000.0,38.5159,38.6214,38.4916,38.6133,47000.0
2013-09-25 10:30:00,47.59,47.59,47.48,47.57,51200.0,38.6133,38.6133,38.5241,38.5971,51200.0
2013-09-25 10:35:00,47.58,47.62,47.48,47.54,42100.0,38.6052,38.6377,38.5241,38.5727,42100.0
2013-09-25 10:40:00,47.55,47.6,47.49,47.51,29100.0,38.5809,38.6214,38.5322,38.5484,29100.0
2013-09-25 10:45:00,47.51,47.51,47.41,47.42,54200.0,38.5484,38.5484,38.4673,38.4754,54200.0
2013-09-25 10:50:00,47.42,47.5,47.41,47.45,62100.0,38.4754,38.5403,38.4673,38.4997,62100.0
2013-09-25 10:55:00,47.45,47.49,47.39,47.39,32100.0,38.4997,38.5322,38.451,38.451,32100.0
2013-09-25 11:00:00,47.39,47.42,47.36,47.38,43700.0,38.451,38.4754,38.4267,38.4429,43700.0
2013-09-25 11:05:00,47.38,47.44,47.36,47.44,37800.0,38.4429,38.4916,38.4267,38.4916,37800.0
2013-09-25 11:10:00,47.44,47.51,47.41,47.51,36600.0,38.4916,38.5484,38.4673,38.5484,36600.0
2013-09-25 11:15:00,47.51,47.53,47.46,47.5,380200.0,38.5484,38.5646,38.5078,38.5403,380200.0
2013-09-25 11:20:00,47.5,47.52,47.47,47.5,102600.0,38.5403,38.5565,38.5159,38.5403,102600.0
2013-09-25 11:25:00,47.5,47.62,47.5,47.6,71900.0,38.5403,38.6377,38.5403,38.6214,71900.0
2013-09-25 11:30:00,47.6,47.65,47.6,47.65,31500.0,38.6214,38.662,38.6214,38.662,31500.0
2013-09-25 11:35:00,47.65,47.67,47.61,47.62,59600.0,38.662,38.6782,38.6295,38.6377,59600.0
2013-09-25 11:40:00,47.62,47.62,47.56,47.6,50500.0,38.6377,38.6377,38.589,38.6214,50500.0
2013-09-25 11:45:00,47.6,47.6,47.56,47.6,32600.0,38.6214,38.6214,38.589,38.6214,32600.0
2013-09-25 11:50:00,47.6,47.69,47.59,47.69,40700.0,38.6214,38.6945,38.6133,38.6945,40700.0
2013-09-25 11:55:00,47.69,47.73,47.68,47.71,46700.0,38.6945,38.7269,38.6863,38.7107,46700.0
2013-09-25 12:00:00,47.71,47.71,47.6,47.61,35400.0,38.7107,38.7107,38.6214,38.6295,35400.0
2013-09-25 12:05:00,47.61,47.62,47.57,47.57,63400.0,38.6295,38.6377,38.5971,38.5971,63400.0
2013-09-25 12:10:00,47.58,47.61,47.55,47.6,33900.0,38.6052,38.6295,38.5809,38.6214,33900.0
2013-09-25 12:15:00,47.61,47.61,47.55,47.55,47900.0,38.6295,38.6295,38.5809,38.5809,47900.0
2013-09-25 12:20:00,47.56,47.59,47.48,47.54,93800.0,38.589,38.6133,38.5241,38.5727,93800.0
2013-09-25 12:25:00,47.54,47.63,47.52,47.63,86500.0,38.5727,38.6458,38.5565,38.6458,86500.0
2013-09-25 12:30:00,47.63,47.68,47.61,47.68,45200.0,38.6458,38.6863,38.6295,38.6863,45200.0
2013-09-25 12:35:00,47.68,47.73,47.66,47.73,27800.0,38.6863,38.7269,38.6701,38.7269,27800.0
2013-09-25 12:40:00,47.72,47.73,47.67,47.71,37900.0,38.7188,38.7269,38.6782,38.7107,37900.0
2013-09-25 12:45:00,47.71,47.73,47.69,47.72,24100.0,38.7107,38.7269,38.6945,38.7188,24100.0
2013-09-25 12:50:00,47.72,47.73,47.66,47.68,43300.0,38.7188,38.7269,38.6701,38.6863,43300.0
2013-09-25 12:55:00,47.68,47.79,47.66,47.79,89300.0,38.6863,38.7756,38.6701,38.7756,89300.0
2013-09-25 13:00:00,47.79,47.92,47.79,47.87,107900.0,38.7756,38.8811,38.7756,38.8405,107900.0
2013-09-25 13:05:00,47.87,47.87,47.84,47.85,40900.0,38.8405,38.8405,38.8162,38.8243,40900.0
2013-09-25 13:10:00,47.85,47.89,47.84,47.89,40100.0,38.8243,38.8567,38.8162,38.8567,40100.0
2013-09-25 13:15:00,47.89,47.9,47.85,47.86,61800.0,38.8567,38.8648,38.8243,38.8324,61800.0
2013-09-25 13:20:00,47.86,47.88,47.84,47.85,28000.0,38.8324,38.8486,38.8162,38.8243,28000.0
2013-09-25 13:25:00,47.85,47.87,47.83,47.84,57200.0,38.8243,38.8405,38.808,38.8162,57200.0
2013-09-25 13:30:00,47.83,47.84,47.63,47.65,123600.0,38.808,38.8162,38.6458,38.662,123600.0
2013-09-25 13:35:00,47.64,47.67,47.6,47.63,151200.0,38.6539,38.6782,38.6214,38.6458,151200.0
2013-09-25 13:40:00,47.62,47.67,47.56,47.56,45800.0,38.6377,38.6782,38.589,38.589,45800.0
2013-09-25 13:45:00,47.55,47.63,47.55,47.62,45000.0,38.5809,38.6458,38.5809,38.6377,45000.0
2013-09-25 13:50:00,47.62,47.64,47.54,47.58,33100.0,38.6377,38.6539,38.5727,38.6052,33100.0
2013-09-25 13:55:00,47.59,47.75,47.59,47.75,85200.0,38.6133,38.7431,38.6133,38.7431,85200.0
2013-09-25 14:00:00,47.76,47.79,47.71,47.71,92300.0,38.7512,38.7756,38.7107,38.7107,92300.0
2013-09-25 14:05:00,47.72,47.76,47.63,47.63,30100.0,38.7188,38.7512,38.6458,38.6458,30100.0
2013-09-25 14:10:00,47.63,47.69,47.61,47.68,28600.0,38.6458,38.6945,38.6295,38.6863,28600.0
2013-09-25 14:15:00,47.68,47.84,47.64,47.81,119300.0,38.6863,38.8162,38.6539,38.7918,119300.0
2013-09-25 14:20:00,47.81,47.87,47.81,47.85,69600.0,38.7918,38.8405,38.7918,38.8243,69600.0
2013-09-25 14:25:00,47.85,47.88,47.79,47.79,36400.0,38.8243,38.8486,38.7756,38.7756,36400.0
2013-09-25 14:30:00,47.78,47.8,47.74,47.75,162300.0,38.7675,38.7837,38.735,38.7431,162300.0
2013-09-25 14:35:00,47.75,47.75,47.65,47.68,51500.0,38.7431,38.7431,38.662,38.6863,51500.0
2013-09-25 14:40:00,47.68,47.74,47.66,47.7,44500.0,38.6863,38.735,38.6701,38.7026,44500.0
2013-09-25 14:45:00,47.7,47.75,47.68,47.71,30300.0,38.7026,38.7431,38.6863,38.7107,30300.0
2013-09-25 14:50:00,47.71,47.73,47.67,47.69,44000.0,38.7107,38.7269,38.6782,38.6945,44000.0
2013-09-25 14:55:00,47.69,47.71,47.6,47.6,29500.0,38.6945,38.7107,38.6214,38.6214,29500.0
2013-09-25 15:00:00,47.61,47.63,47.6,47.61,32000.0,38.6295,38.6458,38.6214,38.6295,32000.0
2013-09-25 15:05:00,47.6,47.63,47.57,47.63,54300.0,38.6214,38.6458,38.5971,38.6458,54300.0
2013-09-25 15:10:00,47.62,47.71,47.6,47.61,111700.0,38.6377,38.7107,38.6214,38.6295,111700.0
2013-09-25 15:15:00,47.61,47.65,47.6,47.64,43100.0,38.6295,38.662,38.6214,38.6539,43100.0
2013-09-25 15:20:00,47.63,47.65,47.59,47.61,68400.0,38.6458,38.662,38.6133,38.6295,68400.0
2013-09-25 15:25:00,47.61,47.61,47.55,47.59,73400.0,38.6295,38.6295,38.5809,38.6133,73400.0
2013-09-25 15:30:00,47.58,47.62,47.56,47.61,37400.0,38.6052,38.6377,38.589,38.6295,37400.0
2013-09-25 15:35:00,47.62,47.64,47.59,47.61,57000.0,38.6377,38.6539,38.6133,38.6295,57000.0
2013-09-25 15:40:00,47.62,47.65,47.59,47.64,68300.0,38.6377,38.662,38.6133,38.6539,68300.0
2013-09-25 15:45:00,47.64,47.64,47.58,47.59,77800.0,38.6539,38.6539,38.6052,38.6133,77800.0
2013-09-25 15:50:00,47.59,47.6,47.55,47.58,169400.0,38.6133,38.6214,38.5809,38.6052,169400.0
2013-09-25 15:55:00,47.58,47.61,47.53,47.55,233500.0,38.6052,38.6295,38.5646,38.5809,233500.0
2013-09-26 09:30:00,47.73,47.98,47.73,47.98,122700.0,38.7269,38.9298,38.7269,38.9298,122700.0
2013-09-26 09:35:00,47.97,48.1,47.93,48.09,107600.0,38.9216,39.0271,38.8892,39.019,107600.0
2013-09-26 09:40:00,48.1,48.16,48.03,48.13,95800.0,39.0271,39.0758,38.9703,39.0515,95800.0
2013-09-26 09:45:00,48.14,48.14,48.04,48.08,104800.0,39.0596,39.0596,38.9784,39.0109,104800.0
2013-09-26 09:50:00,48.08,48.12,48.03,48.03,48200.0,39.0109,39.0433,38.9703,38.9703,48200.0
2013-09-26 09:55:00,48.03,48.03,47.97,47.98,48600.0,38.9703,38.9703,38.9216,38.9298,48600.0
2013-09-26 10:00:00,47.98,48.04,47.98,47.99,65200.0,38.9298,38.9784,38.9298,38.9379,65200.0
2013-09-26 10:05:00,47.99,48.05,47.98,48.01,52200.0,38.9379,38.9865,38.9298,38.9541,52200.0
2013-09-26 10:10:00,48.02,48.02,47.95,47.96,37600.0,38.9622,38.9622,38.9054,38.9135,37600.0
2013-09-26 10:15:00,47.97,48.0,47.97,47.99,46600.0,38.9216,38.946,38.9216,38.9379,46600.0
2013-09-26 10:20:00,47.98,47.98,47.9,47.92,36300.0,38.9298,38.9298,38.8648,38.8811,36300.0
2013-09-26 10:25:00,47.92,47.96,47.91,47.96,25000.0,38.8811,38.9135,38.873,38.9135,25000.0
2013-09-26 10:30:00,47.96,48.03,47.96,48.02,24300.0,38.9135,38.9703,38.9135,38.9622,24300.0
2013-09-26 10:35:00,48.02,48.02,47.97,47.99,30500.0,38.9622,38.9622,38.9216,38.9379,30500.0
2013-09-26 10:40:00,47.99,48.01,47.95,47.98,47800.0,38.9379,38.9541,38.9054,38.9298,47800.0
2013-09-26 10:45:00,47.97,47.97,47.83,47.9,50400.0,38.9216,38.9216,38.808,38.8648,50400.0
2013-09-26 10:50:00,47.89,47.92,47.85,47.92,43000.0,38.8567,38.8811,38.8243,38.8811,43000.0
2013-09-26 10:55:00,47.91,47.95,47.87,47.92,46200.0,38.873,38.9054,38.8405,38.8811,46200.0
2013-09-26 11:00:00,47.91,47.91,47.85,47.85,67600.0,38.873,38.873,38.8243,38.8243,67600.0
2013-09-26 11:05:00,47.84,47.9,47.8,47.89,46100.0,38.8162,38.8648,38.7837,38.8567,46100.0
2013-09-26 11:10:00,47.88,47.95,47.86,47.92,38300.0,38.8486,38.9054,38.8324,38.8811,38300.0
2013-09-26 11:15:00,47.92,47.93,47.83,47.86,28800.0,38.8811,38.8892,38.808,38.8324,28800.0
2013-09-26 11:20:00,47.86,47.89,47.81,47.88,35100.0,38.8324,38.8567,38.7918,38.8486,35100.0
2013-09-26 11:25:00,47.89,47.91,47.88,47.9,15800.0,38.8567,38.873,38.8486,38.8648,15800.0
2013-09-26 11:30:00,47.9,47.92,47.85,47.91,46500.0,38.8648,38.8811,38.8243,38.873,46500.0
2013-09-26 11:35:00,47.91,47.91,47.84,47.87,32800.0,38.873,38.873,38.8162,38.8405,32800.0
2013-09-26 11:40:00,47.87,47.92,47.87,47.92,27600.0,38.8405,38.8811,38.8405,38.8811,27600.0
2013-09-26 11:45:00,47.91,47.97,47.91,47.92,33700.0,38.873,38.9216,38.873,38.8811,33700.0
2013-09-26 11:50:00,47.92,47.92,47.87,47.92,16000.0,38.8811,38.8811,38.8405,38.8811,16000.0
2013-09-26 11:55:00,47.92,47.94,47.9,47.9,15100.0,38.8811,38.8973,38.8648,38.8648,15100.0
2013-09-26 12:00:00,47.91,47.92,47.84,47.86,62900.0,38.873,38.8811,38.8162,38.8324,62900.0
2013-09-26 12:05:00,47.86,47.89,47.86,47.88,32300.0,38.8324,38.8567,38.8324,38.8486,32300.0
2013-09-26 12:10:00,47.88,47.92,47.87,47.88,54100.0,38.8486,38.8811,38.8405,38.8486,54100.0
2013-09-26 12:15:00,47.89,47.9,47.84,47.86,28600.0,38.8567,38.8648,38.8162,38.8324,28600.0
2013-09-26 12:20:00,47.85,47.85,47.8,47.81,24700.0,38.8243,38.8243,38.7837,38.7918,24700.0
2013-09-26 12:25:00,47.81,47.85,47.79,47.82,44500.0,38.7918,38.8243,38.7756,38.7999,44500.0
2013-09-26 12:30:00,47.83,47.85,47.81,47.84,71800.0,38.808,38.8243,38.7918,38.8162,71800.0
2013-09-26 12:35:00,47.83,47.85,47.81,47.83,36800.0,38.808,38.8243,38.7918,38.808,36800.0
2013-09-26 12:40:00,47.83,47.91,47.83,47.91,131800.0,38.808,38.873,38.808,38.873,131800.0
2013-09-26 12:45:00,47.92,47.96,47.92,47.95,39500.0,38.8811,38.9135,38.8811,38.9054,39500.0
2013-09-26 12:50:00,47.95,47.96,47.89,47.91,31300.0,38.9054,38.9135,38.8567,38.873,31300.0
2013-09-26 12:55:00,47.91,47.92,47.9,47.9,22900.0,38.873,38.8811,38.8648,38.8648,22900.0
2013-09-26 13:00:00,47.9,47.93,47.9,47.92,24100.0,38.8648,38.8892,38.8648,38.8811,24100.0
2013-09-26 13:05:00,47.92,48.0,47.92,47.98,23900.0,38.8811,38.946,38.8811,38.9298,23900.0
2013-09-26 13:10:00,47.98,48.04,47.98,48.0,30800.0,38.9298,38.9784,38.9298,38.946,30800.0
2013-09-26 13:15:00,48.0,48.01,47.97,48.0,41400.0,38.946,38.9541,38.9216,38.946,41400.0
2013-09-26 13:20:00,47.99,48.02,47.97,47.98,41200.0,38.9379,38.9622,38.9216,38.9298,41200.0
2013-09-26 13:25:00,47.97,48.01,47.97,47.99,27900.0,38.9216,38.9541,38.9216,38.9379,27900.0
2013-09-26 13:30:00,47.98,48.01,47.97,47.99,56800.0,38.9298,38.9541,38.9216,38.9379,56800.0
2013-09-26 13:35:00,47.99,48.0,47.94,47.94,55400.0,38.9379,38.946,38.8973,38.8973,55400.0
2013-09-26 13:40:00,47.94,47.98,47.87,47.88,25100.0,38.8973,38.9298,38.8405,38.8486,25100.0
2013-09-26 13:45:00,47.88,47.91,47.84,47.91,25300.0,38.8486,38.873,38.8162,38.873,25300.0
2013-09-26 13:50:00,47.9,47.93,47.86,47.9,23400.0,38.8648,38.8892,38.8324,38.8648,23400.0
2013-09-26 13:55:00,47.9,47.94,47.9,47.91,23000.0,38.8648,38.8973,38.8648,38.873,23000.0
2013-09-26 14:00:00,47.91,47.96,47.89,47.89,67700.0,38.873,38.9135,38.8567,38.8567,67700.0
2013-09-26 14:05:00,47.89,47.92,47.86,47.91,38600.0,38.8567,38.8811,38.8324,38.873,38600.0
2013-09-26 14:10:00,47.91,47.95,47.89,47.92,52100.0,38.873,38.9054,38.8567,38.8811,52100.0
2013-09-26 14:15:00,47.91,47.92,47.9,47.92,16000.0,38.873,38.8811,38.8648,38.8811,16000.0
2013-09-26 14:20:00,47.92,47.93,47.86,47.89,35400.0,38.8811,38.8892,38.8324,38.8567,35400.0
2013-09-26 14:25:00,47.89,47.93,47.88,47.91,41300.0,38.8567,38.8892,38.8486,38.873,41300.0
2013-09-26 14:30:00,47.93,47.93,47.9,47.93,29500.0,38.8892,38.8892,38.8648,38.8892,29500.0
2013-09-26 14:35:00,47.93,47.93,47.88,47.91,44000.0,38.8892,38.8892,38.8486,38.873,44000.0
2013-09-26 14:40:00,47.91,47.91,47.82,47.88,41900.0,38.873,38.873,38.7999,38.8486,41900.0
2013-09-26 14:45:00,47.88,47.89,47.82,47.83,37400.0,38.8486,38.8567,38.7999,38.808,37400.0
2013-09-26 14:50:00,47.84,47.87,47.81,47.86,26700.0,38.8162,38.8405,38.7918,38.8324,26700.0
2013-09-26 14:55:00,47.85,47.91,47.84,47.89,66900.0,38.8243,38.873,38.8162,38.8567,66900.0
2013-09-26 15:00:00,47.89,47.91,47.83,47.84,55800.0,38.8567,38.873,38.808,38.8162,55800.0
2013-09-26 15:05:00,47.84,47.9,47.82,47.88,63700.0,38.8162,38.8648,38.7999,38.8486,63700.0
2013-09-26 15:10:00,47.87,47.88,47.76,47.81,68600.0,38.8405,38.8486,38.7512,38.7918,68600.0
2013-09-26 15:15:00,47.8,47.82,47.78,47.8,37600.0,38.7837,38.7999,38.7675,38.7837,37600.0
2013-09-26 15:20:00,47.79,47.85,47.79,47.8,40700.0,38.7756,38.8243,38.7756,38.7837,40700.0
2013-09-26 15:25:00,47.8,47.85,47.8,47.84,44900.0,38.7837,38.8243,38.7837,38.8162,44900.0
2013-09-26 15:30:00,47.84,47.9,47.81,47.86,68200.0,38.8162,38.8648,38.7918,38.8324,68200.0
2013-09-26 15:35:00,47.86,47.9,47.84,47.85,58300.0,38.8324,38.8648,38.8162,38.8243,58300.0
2013-09-26 15:40:00,47.86,47.91,47.85,47.89,66700.0,38.8324,38.873,38.8243,38.8567,66700.0
2013-09-26 15:45:00,47.88,47.91,47.85,47.87,101900.0,38.8486,38.873,38.8243,38.8405,101900.0
2013-09-26 15:50:00,47.87,47.89,47.84,47.86,139600.0,38.8405,38.8567,38.8162,38.8324,139600.0
2013-09-26 15:55:00,47.85,47.9,47.81,47.9,298800.0,38.8243,38.8648,38.7918,38.8648,298800.0
2013-09-27 09:30:00,47.79,47.88,47.72,47.87,107600.0,38.7756,38.8486,38.7188,38.8405,107600.0
2013-09-27 09:35:00,47.87,47.94,47.86,47.89,55200.0,38.8405,38.8973,38.8324,38.8567,55200.0
2013-09-27 09:40:00,47.88,47.94,47.82,47.87,48600.0,38.8486,38.8973,38.7999,38.8405,48600.0
2013-09-27 09:45:00,47.87,47.92,47.81,47.92,44300.0,38.8405,38.8811,38.7918,38.8811,44300.0
2013-09-27 09:50:00,47.92,47.99,47.86,47.86,115200.0,38.8811,38.9379,38.8324,38.8324,115200.0
2013-09-27 09:55:00,47.87,47.93,47.81,47.93,122300.0,38.8405,38.8892,38.7918,38.8892,122300.0
2013-09-27 10:00:00,47.92,47.92,47.77,47.79,56200.0,38.8811,38.8811,38.7594,38.7756,56200.0
2013-09-27 10:05:00,47.79,47.86,47.79,47.82,32600.0,38.7756,38.8324,38.7756,38.7999,32600.0
2013-09-27 10:10:00,47.83,47.84,47.79,47.8,36400.0,38.808,38.8162,38.7756,38.7837,36400.0
2013-09-27 10:15:00,47.8,47.96,47.8,47.96,50700.0,38.7837,38.9135,38.7837,38.9135,50700.0
2013-09-27 10:20:00,47.96,47.99,47.95,47.97,42300.0,38.9135,38.9379,38.9054,38.9216,42300.0
2013-09-27 10:25:00,47.97,47.99,47.93,47.98,30900.0,38.9216,38.9379,38.8892,38.9298,30900.0
2013-09-27 10:30:00,47.98,48.03,47.94,47.95,35600.0,38.9298,38.9703,38.8973,38.9054,35600.0
2013-09-27 10:35:00,47.95,48.0,47.9,47.95,80600.0,38.9054,38.946,38.8648,38.9054,80600.0
2013-09-27 10:40:00,47.94,47.97,47.9,47.9,55200.0,38.8973,38.9216,38.8648,38.8648,55200.0
2013-09-27 10:45:00,47.89,47.92,47.85,47.85,39300.0,38.8567,38.8811,38.8243,38.8243,39300.0
2013-09-27 10:50:00,47.85,47.87,47.8,47.81,62400.0,38.8243,38.8405,38.7837,38.7918,62400.0
2013-09-27 10:55:00,47.81,47.88,47.78,47.88,40700.0,38.7918,38.8486,38.7675,38.8486,40700.0
2013-09-27 11:00:00,47.88,47.89,47.82,47.82,25300.0,38.8486,38.8567,38.7999,38.7999,25300.0
2013-09-27 11:05:00,47.82,47.82,47.71,47.71,53000.0,38.7999,38.7999,38.7107,38.7107,53000.0
2013-09-27 11:10:00,47.71,47.76,47.67,47.7,128100.0,38.7107,38.7512,38.6782,38.7026,128100.0
2013-09-27 11:15:00,47.7,47.73,47.69,47.71,43600.0,38.7026,38.7269,38.6945,38.7107,43600.0
2013-09-27 11:20:00,47.7,47.77,47.7,47.74,55700.0,38.7026,38.7594,38.7026,38.735,55700.0
2013-09-27 11:25:00,47.74,47.86,47.73,47.86,30500.0,38.735,38.8324,38.7269,38.8324,30500.0
2013-09-27 11:30:00,47.85,47.85,47.81,47.83,17100.0,38.8243,38.8243,38.7918,38.808,17100.0
2013-09-27 11:35:00,47.83,47.93,47.82,47.89,33900.0,38.808,38.8892,38.7999,38.8567,33900.0
2013-09-27 11:40:00,47.9,47.92,47.85,47.89,98000.0,38.8648,38.8811,38.8243,38.8567,98000.0
2013-09-27 11:45:00,47.89,47.89,47.86,47.87,30000.0,38.8567,38.8567,38.8324,38.8405,30000.0
2013-09-27 11:50:00,47.87,47.9,47.86,47.86,49700.0,38.8405,38.8648,38.8324,38.8324,49700.0
2013-09-27 11:55:00,47.86,47.88,47.85,47.85,51700.0,38.8324,38.8486,38.8243,38.8243,51700.0
2013-09-27 12:00:00,47.85,47.96,47.85,47.96,47300.0,38.8243,38.9135,38.8243,38.9135,47300.0
2013-09-27 12:05:00,47.95,47.95,47.88,47.89,21900.0,38.9054,38.9054,38.8486,38.8567,21900.0
2013-09-27 12:10:00,47.88,47.88,47.83,47.87,35300.0,38.8486,38.8486,38.808,38.8405,35300.0
2013-09-27 12:15:00,47.87,47.91,47.87,47.9,18300.0,38.8405,38.873,38.8405,38.8648,18300.0
2013-09-27 12:20:00,47.91,47.92,47.88,47.89,19500.0,38.873,38.8811,38.8486,38.8567,19500.0
2013-09-27 12:25:00,47.89,47.89,47.84,47.84,22600.0,38.8567,38.8567,38.8162,38.8162,22600.0
2013-09-27 12:30:00,47.83,47.88,47.83,47.87,23200.0,38.808,38.8486,38.808,38.8405,23200.0
2013-09-27 12:35:00,47.87,47.87,47.8,47.8,26900.0,38.8405,38.8405,38.7837,38.7837,26900.0
2013-09-27 12:40:00,47.8,47.81,47.78,47.78,18800.0,38.7837,38.7918,38.7675,38.7675,18800.0
2013-09-27 12:45:00,47.78,47.78,47.74,47.75,29500.0,38.7675,38.7675,38.735,38.7431,29500.0
2013-09-27 12:50:00,47.77,47.83,47.76,47.82,18500.0,38.7594,38.808,38.7512,38.7999,18500.0
2013-09-27 12:55:00,47.83,47.84,47.8,47.81,24800.0,38.808,38.8162,38.7837,38.7918,24800.0
2013-09-27 13:00:00,47.8,47.83,47.79,47.8,28700.0,38.7837,38.808,38.7756,38.7837,28700.0
2013-09-27 13:05:00,47.8,47.81,47.78,47.79,18100.0,38.7837,38.7918,38.7675,38.7756,18100.0
2013-09-27 13:10:00,47.79,47.82,47.76,47.79,20200.0,38.7756,38.7999,38.7512,38.7756,20200.0
2013-09-27 13:15:00,47.8,47.83,47.8,47.82,21100.0,38.7837,38.808,38.7837,38.7999,21100.0
2013-09-27 13:20:00,47.81,47.81,47.74,47.76,33200.0,38.7918,38.7918,38.735,38.7512,33200.0
2013-09-27 13:25:00,47.75,47.77,47.73,47.76,22100.0,38.7431,38.7594,38.7269,38.7512,22100.0
2013-09-27 13:30:00,47.76,47.78,47.73,47.78,21200.0,38.7512,38.7675,38.7269,38.7675,21200.0
2013-09-27 13:35:00,47.77,47.81,47.76,47.78,34600.0,38.7594,38.7918,38.7512,38.7675,34600.0
2013-09-27 13:40:00,47.78,47.85,47.78,47.84,46400.0,38.7675,38.8243,38.7675,38.8162,46400.0
2013-09-27 13:45:00,47.85,47.85,47.8,47.81,5900.0,38.8243,38.8243,38.7837,38.7918,5900.0
2013-09-27 13:50:00,47.81,47.83,47.81,47.83,23900.0,38.7918,38.808,38.7918,38.808,23900.0
2013-09-27 13:55:00,47.83,47.84,47.79,47.8,31900.0,38.808,38.8162,38.7756,38.7837,31900.0
2013-09-27 14:00:00,47.81,47.82,47.79,47.8,22200.0,38.7918,38.7999,38.7756,38.7837,22200.0
2013-09-27 14:05:00,47.8,47.84,47.76,47.76,36900.0,38.7837,38.8162,38.7512,38.7512,36900.0
2013-09-27 14:10:00,47.76,47.76,47.73,47.75,19400.0,38.7512,38.7512,38.7269,38.7431,19400.0
2013-09-27 14:15:00,47.74,47.75,47.69,47.71,28100.0,38.735,38.7431,38.6945,38.7107,28100.0
2013-09-27 14:20:00,47.71,47.76,47.69,47.75,22700.0,38.7107,38.7512,38.6945,38.7431,22700.0
2013-09-27 14:25:00,47.75,47.8,47.75,47.78,31200.0,38.7431,38.7837,38.7431,38.7675,31200.0
2013-09-27 14:30:00,47.78,47.79,47.74,47.75,40800.0,38.7675,38.7756,38.735,38.7431,40800.0
2013-09-27 14:35:00,47.75,47.8,47.74,47.79,41300.0,38.7431,38.7837,38.735,38.7756,41300.0
2013-09-27 14:40:00,47.8,47.82,47.79,47.8,29300.0,38.7837,38.7999,38.7756,38.7837,29300.0
2013-09-27 14:45:00,47.8,47.8,47.78,47.79,24700.0,38.7837,38.7837,38.7675,38.7756,24700.0
2013-09-27 14:50:00,47.78,47.79,47.78,47.79,29600.0,38.7675,38.7756,38.7675,38.7756,29600.0
2013-09-27 14:55:00,47.79,47.79,47.73,47.73,52000.0,38.7756,38.7756,38.7269,38.7269,52000.0
2013-09-27 15:00:00,47.73,47.75,47.73,47.74,26600.0,38.7269,38.7431,38.7269,38.735,26600.0
2013-09-27 15:05:00,47.73,47.75,47.7,47.72,59800.0,38.7269,38.7431,38.7026,38.7188,59800.0
2013-09-27 15:10:00,47.72,47.72,47.68,47.68,63800.0,38.7188,38.7188,38.6863,38.6863,63800.0
2013-09-27 15:15:00,47.68,47.68,47.64,47.64,102600.0,38.6863,38.6863,38.6539,38.6539,102600.0
2013-09-27 15:20:00,47.65,47.66,47.63,47.64,79900.0,38.662,38.6701,38.6458,38.6539,79900.0
2013-09-27 15:25:00,47.65,47.71,47.64,47.69,83600.0,38.662,38.7107,38.6539,38.6945,83600.0
2013-09-27 15:30:00,47.69,47.76,47.68,47.76,46000.0,38.6945,38.7512,38.6863,38.7512,46000.0
2013-09-27 15:35:00,47.76,47.83,47.74,47.78,48300.0,38.7512,38.808,38.735,38.7675,48300.0
2013-09-27 15:40:00,47.78,47.83,47.77,47.77,73800.0,38.7675,38.808,38.7594,38.7594,73800.0
2013-09-27 15:45:00,47.78,47.8,47.73,47.75,69200.0,38.7675,38.7837,38.7269,38.7431,69200.0
2013-09-27 15:50:00,47.76,47.83,47.76,47.79,124000.0,38.7512,38.808,38.7512,38.7756,124000.0
2013-09-27 15:55:00,47.79,47.86,47.76,47.76,207500.0,38.7756,38.8324,38.7512,38.7512,207500.0
2013-09-30 09:30:00,47.31,47.48,47.2,47.48,117800.0,38.3861,38.5241,38.2969,38.5241,117800.0
2013-09-30 09:35:00,47.48,47.48,47.35,47.42,37700.0,38.5241,38.5241,38.4186,38.4754,37700.0
2013-09-30 09:40:00,47.45,47.65,47.45,47.56,54100.0,38.4997,38.662,38.4997,38.589,54100.0
2013-09-30 09:45:00,47.57,47.57,47.42,47.44,72200.0,38.5971,38.5971,38.4754,38.4916,72200.0
2013-09-30 09:50:00,47.44,47.6,47.39,47.57,40900.0,38.4916,38.6214,38.451,38.5971,40900.0
2013-09-30 09:55:00,47.56,47.65,47.53,47.59,49100.0,38.589,38.662,38.5646,38.6133,49100.0
2013-09-30 10:00:00,47.6,47.66,47.57,47.64,50600.0,38.6214,38.6701,38.5971,38.6539,50600.0
2013-09-30 10:05:00,47.64,47.71,47.61,47.62,90500.0,38.6539,38.7107,38.6295,38.6377,90500.0
2013-09-30 10:10:00,47.63,47.7,47.62,47.67,45400.0,38.6458,38.7026,38.6377,38.6782,45400.0
2013-09-30 10:15:00,47.67,47.83,47.67,47.83,45000.0,38.6782,38.808,38.6782,38.808,45000.0
2013-09-30 10:20:00,47.84,47.91,47.83,47.87,76000.0,38.8162,38.873,38.808,38.8405,76000.0
2013-09-30 10:25:00,47.87,47.89,47.77,47.77,58100.0,38.8405,38.8567,38.7594,38.7594,58100.0
2013-09-30 10:30:00,47.77,47.78,47.66,47.69,52600.0,38.7594,38.7675,38.6701,38.6945,52600.0
2013-09-30 10:35:00,47.69,47.73,47.68,47.68,26800.0,38.6945,38.7269,38.6863,38.6863,26800.0
2013-09-30 10:40:00,47.68,47.77,47.66,47.76,38700.0,38.6863,38.7594,38.6701,38.7512,38700.0
2013-09-30 10:45:00,47.77,47.77,47.67,47.67,21600.0,38.7594,38.7594,38.6782,38.6782,21600.0
2013-09-30 10:50:00,47.67,47.72,47.67,47.7,33600.0,38.6782,38.7188,38.6782,38.7026,33600.0
2013-09-30 10:55:00,47.71,47.74,47.68,47.7,17900.0,38.7107,38.735,38.6863,38.7026,17900.0
2013-09-30 11:00:00,47.7,47.76,47.7,47.7,22500.0,38.7026,38.7512,38.7026,38.7026,22500.0
2013-09-30 11:05:00,47.71,47.77,47.7,47.71,15600.0,38.7107,38.7594,38.7026,38.7107,15600.0
2013-09-30 11:10:00,47.72,47.73,47.65,47.65,61200.0,38.7188,38.7269,38.662,38.662,61200.0
2013-09-30 11:15:00,47.66,47.69,47.65,47.69,21200.0,38.6701,38.6945,38.662,38.6945,21200.0
2013-09-30 11:20:00,47.7,47.71,47.67,47.67,27400.0,38.7026,38.7107,38.6782,38.6782,27400.0
2013-09-30 11:25:00,47.68,47.76,47.68,47.72,53900.0,38.6863,38.7512,38.6863,38.7188,53900.0
2013-09-30 11:30:00,47.73,47.76,47.71,47.72,64000.0,38.7269,38.7512,38.7107,38.7188,64000.0
2013-09-30 11:35:00,47.72,47.76,47.71,47.74,17500.0,38.7188,38.7512,38.7107,38.735,17500.0
2013-09-30 11:40:00,47.74,47.75,47.71,47.74,19800.0,38.735,38.7431,38.7107,38.735,19800.0
2013-09-30 11:45:00,47.74,47.78,47.7,47.7,17400.0,38.735,38.7675,38.7026,38.7026,17400.0
2013-09-30 11:50:00,47.7,47.71,47.69,47.7,29500.0,38.7026,38.7107,38.6945,38.7026,29500.0
2013-09-30 11:55:00,47.7,47.75,47.69,47.72,24200.0,38.7026,38.7431,38.6945,38.7188,24200.0
2013-09-30 12:00:00,47.72,47.72,47.66,47.67,16900.0,38.7188,38.7188,38.6701,38.6782,16900.0
2013-09-30 12:05:00,47.68,47.69,47.64,47.64,17600.0,38.6863,38.6945,38.6539,38.6539,17600.0
2013-09-30 12:10:00,47.64,47.66,47.59,47.64,63500.0,38.6539,38.6701,38.6133,38.6539,63500.0
2013-09-30 12:15:00,47.63,47.64,47.56,47.58,17800.0,38.6458,38.6539,38.589,38.6052,17800.0
2013-09-30 12:20:00,47.58,47.62,47.58,47.59,13700.0,38.6052,38.6377,38.6052,38.6133,13700.0
2013-09-30 12:25:00,47.59,47.65,47.57,47.65,19600.0,38.6133,38.662,38.5971,38.662,19600.0
2013-09-30 12:30:00,47.64,47.66,47.63,47.64,33900.0,38.6539,38.6701,38.6458,38.6539,33900.0
2013-09-30 12:35:00,47.64,47.67,47.64,47.66,10800.0,38.6539,38.6782,38.6539,38.6701,10800.0
2013-09-30 12:40:00,47.66,47.72,47.65,47.69,18900.0,38.6701,38.7188,38.662,38.6945,18900.0
2013-09-30 12:45:00,47.71,47.78,47.7,47.78,19800.0,38.7107,38.7675,38.7026,38.7675,19800.0
2013-09-30 12:50:00,47.79,47.8,47.77,47.78,28000.0,38.7756,38.7837,38.7594,38.7675,28000.0
2013-09-30 12:55:00,47.78,47.83,47.77,47.81,19500.0,38.7675,38.808,38.7594,38.7918,19500.0
2013-09-30 13:00:00,47.81,47.9,47.81,47.89,33600.0,38.7918,38.8648,38.7918,38.8567,33600.0
2013-09-30 13:05:00,47.89,47.92,47.89,47.89,23100.0,38.8567,38.8811,38.8567,38.8567,23100.0
2013-09-30 13:10:00,47.9,47.9,47.84,47.84,22000.0,38.8648,38.8648,38.8162,38.8162,22000.0
2013-09-30 13:15:00,47.84,47.96,47.84,47.95,49800.0,38.8162,38.9135,38.8162,38.9054,49800.0
2013-09-30 13:20:00,47.95,47.96,47.86,47.86,26000.0,38.9054,38.9135,38.8324,38.8324,26000.0
2013-09-30 13:25:00,47.86,47.9,47.84,47.87,81600.0,38.8324,38.8648,38.8162,38.8405,81600.0
2013-09-30 13:30:00,47.86,47.95,47.84,47.94,49800.0,38.8324,38.9054,38.8162,38.8973,49800.0
2013-09-30 13:35:00,47.94,47.96,47.83,47.83,40600.0,38.8973,38.9135,38.808,38.808,40600.0
2013-09-30 13:40:00,47.83,47.88,47.82,47.82,25400.0,38.808,38.8486,38.7999,38.7999,25400.0
2013-09-30 13:45:00,47.82,47.86,47.8,47.82,23000.0,38.7999,38.8324,38.7837,38.7999,23000.0
2013-09-30 13:50:00,47.81,47.83,47.74,47.75,23200.0,38.7918,38.808,38.735,38.7431,23200.0
2013-09-30 13:55:00,47.75,47.75,47.64,47.72,58300.0,38.7431,38.7431,38.6539,38.7188,58300.0
2013-09-30 14:00:00,47.72,47.75,47.68,47.7,34600.0,38.7188,38.7431,38.6863,38.7026,34600.0
2013-09-30 14:05:00,47.7,47.76,47.67,47.76,49700.0,38.7026,38.7512,38.6782,38.7512,49700.0
2013-09-30 14:10:00,47.77,47.77,47.71,47.76,33400.0,38.7594,38.7594,38.7107,38.7512,33400.0
2013-09-30 14:15:00,47.77,47.77,47.72,47.74,44100.0,38.7594,38.7594,38.7188,38.735,44100.0
2013-09-30 14:20:00,47.74,47.79,47.72,47.77,54800.0,38.735,38.7756,38.7188,38.7594,54800.0
2013-09-30 14:25:00,47.78,47.81,47.77,47.78,23100.0,38.7675,38.7918,38.7594,38.7675,23100.0
2013-09-30 14:30:00,47.78,47.86,47.78,47.85,39300.0,38.7675,38.8324,38.7675,38.8243,39300.0
2013-09-30 14:35:00,47.84,47.86,47.73,47.74,143200.0,38.8162,38.8324,38.7269,38.735,143200.0
2013-09-30 14:40:00,47.74,47.76,47.71,47.73,36800.0,38.735,38.7512,38.7107,38.7269,36800.0
2013-09-30 14:45:00,47.72,47.79,47.72,47.77,37800.0,38.7188,38.7756,38.7188,38.7594,37800.0
2013-09-30 14:50:00,47.77,47.8,47.74,47.77,27400.0,38.7594,38.7837,38.735,38.7594,27400.0
2013-09-30 14:55:00,47.77,47.77,47.73,47.77,101300.0,38.7594,38.7594,38.7269,38.7594,101300.0
2013-09-30 15:00:00,47.76,47.81,47.76,47.79,161000.0,38.7512,38.7918,38.7512,38.7756,161000.0
2013-09-30 15:05:00,47.79,47.83,47.78,47.81,89600.0,38.7756,38.808,38.7675,38.7918,89600.0
2013-09-30 15:10:00,47.8,47.8,47.74,47.76,72500.0,38.7837,38.7837,38.735,38.7512,72500.0
2013-09-30 15:15:00,47.76,47.76,47.69,47.73,68200.0,38.7512,38.7512,38.6945,38.7269,68200.0
2013-09-30 15:20:00,47.72,47.74,47.68,47.73,72500.0,38.7188,38.735,38.6863,38.7269,72500.0
2013-09-30 15:25:00,47.72,47.73,47.64,47.65,57000.0,38.7188,38.7269,38.6539,38.662,57000.0
2013-09-30 15:30:00,47.66,47.67,47.54,47.54,211600.0,38.6701,38.6782,38.5727,38.5727,211600.0
2013-09-30 15:35:00,47.54,47.62,47.51,47.54,167400.0,38.5727,38.6377,38.5484,38.5727,167400.0
2013-09-30 15:40:00,47.54,47.57,47.5,47.51,122700.0,38.5727,38.5971,38.5403,38.5484,122700.0
2013-09-30 15:45:00,47.51,47.59,47.47,47.54,281100.0,38.5484,38.6133,38.5159,38.5727,281100.0
2013-09-30 15:50:00,47.53,47.61,47.52,47.58,144800.0,38.5646,38.6295,38.5565,38.6052,144800.0
2013-09-30 15:55:00,47.58,47.64,47.51,47.62,607300.0,38.6052,38.6539,38.5484,38.6377,607300.0
2013-10-01 09:30:00,47.67,47.91,47.5,47.75,99100.0,38.6782,38.873,38.5403,38.7431,99100.0
2013-10-01 09:35:00,47.77,47.93,47.7,47.72,70400.0,38.7594,38.8892,38.7026,38.7188,70400.0
2013-10-01 09:40:00,47.71,47.76,47.6,47.66,103700.0,38.7107,38.7512,38.6214,38.6701,103700.0
2013-10-01 09:45:00,47.66,47.76,47.64,47.64,52600.0,38.6701,38.7512,38.6539,38.6539,52600.0
2013-10-01 09:50:00,47.65,47.73,47.64,47.7,30600.0,38.662,38.7269,38.6539,38.7026,30600.0
2013-10-01 09:55:00,47.69,47.71,47.64,47.71,60900.0,38.6945,38.7107,38.6539,38.7107,60900.0
2013-10-01 10:00:00,47.7,47.75,47.68,47.75,61500.0,38.7026,38.7431,38.6863,38.7431,61500.0
2013-10-01 10:05:00,47.75,47.86,47.71,47.84,122200.0,38.7431,38.8324,38.7107,38.8162,122200.0
2013-10-01 10:10:00,47.83,47.87,47.73,47.78,44400.0,38.808,38.8405,38.7269,38.7675,44400.0
2013-10-01 10:15:00,47.77,47.83,47.73,47.83,60100.0,38.7594,38.808,38.7269,38.808,60100.0
2013-10-01 10:20:00,47.84,48.02,47.84,48.01,91900.0,38.8162,38.9622,38.8162,38.9541,91900.0
2013-10-01 10:25:00,48.01,48.03,47.93,47.96,60500.0,38.9541,38.9703,38.8892,38.9135,60500.0
2013-10-01 10:30:00,47.97,48.13,47.97,48.12,66600.0,38.9216,39.0515,38.9216,39.0433,66600.0
2013-10-01 10:35:00,48.12,48.12,48.03,48.08,69600.0,39.0433,39.0433,38.9703,39.0109,69600.0
2013-10-01 10:40:00,48.08,48.1,48.02,48.03,37500.0,39.0109,39.0271,38.9622,38.9703,37500.0
2013-10-01 10:45:00,48.03,48.04,47.98,47.98,29900.0,38.9703,38.9784,38.9298,38.9298,29900.0
2013-10-01 10:50:00,47.97,48.0,47.96,47.96,41100.0,38.9216,38.946,38.9135,38.9135,41100.0
2013-10-01 10:55:00,47.97,48.03,47.97,48.01,59200.0,38.9216,38.9703,38.9216,38.9541,59200.0
2013-10-01 11:00:00,48.01,48.04,47.95,47.95,204000.0,38.9541,38.9784,38.9054,38.9054,204000.0
2013-10-01 11:05:00,47.95,48.03,47.95,47.98,56200.0,38.9054,38.9703,38.9054,38.9298,56200.0
2013-10-01 11:10:00,47.98,48.02,47.98,48.0,60300.0,38.9298,38.9622,38.9298,38.946,60300.0
2013-10-01 11:15:00,48.0,48.01,47.95,47.99,50900.0,38.946,38.9541,38.9054,38.9379,50900.0
2013-10-01 11:20:00,47.98,48.02,47.97,48.01,39600.0,38.9298,38.9622,38.9216,38.9541,39600.0
2013-10-01 11:25:00,48.02,48.02,47.96,47.98,139900.0,38.9622,38.9622,38.9135,38.9298,139900.0
2013-10-01 11:30:00,47.98,48.09,47.97,48.09,92300.0,38.9298,39.019,38.9216,39.019,92300.0
2013-10-01 11:35:00,48.09,48.11,47.99,47.99,96100.0,39.019,39.0352,38.9379,38.9379,96100.0
2013-10-01 11:40:00,48.0,48.13,47.99,48.11,161900.0,38.946,39.0515,38.9379,39.0352,161900.0
2013-10-01 11:45:00,48.11,48.21,48.1,48.21,118500.0,39.0352,39.1164,39.0271,39.1164,118500.0
2013-10-01 11:50:00,48.21,48.26,48.2,48.21,79400.0,39.1164,39.1569,39.1083,39.1164,79400.0
2013-10-01 11:55:00,48.22,48.24,48.19,48.22,54700.0,39.1245,39.1407,39.1001,39.1245,54700.0
2013-10-01 12:00:00,48.22,48.23,48.2,48.2,39700.0,39.1245,39.1326,39.1083,39.1083,39700.0
2013-10-01 12:05:00,48.2,48.24,48.2,48.22,42100.0,39.1083,39.1407,39.1083,39.1245,42100.0
2013-10-01 12:10:00,48.22,48.3,48.22,48.27,72200.0,39.1245,39.1894,39.1245,39.165,72200.0
2013-10-01 12:15:00,48.26,48.32,48.25,48.3,58800.0,39.1569,39.2056,39.1488,39.1894,58800.0
2013-10-01 12:20:00,48.3,48.31,48.28,48.29,121000.0,39.1894,39.1975,39.1732,39.1813,121000.0
2013-10-01 12:25:00,48.29,48.38,48.27,48.36,76300.0,39.1813,39.2543,39.165,39.2381,76300.0
2013-10-01 12:30:00,48.35,48.35,48.28,48.3,55600.0,39.23,39.23,39.1732,39.1894,55600.0
2013-10-01 12:35:00,48.31,48.34,48.3,48.34,50300.0,39.1975,39.2218,39.1894,39.2218,50300.0
2013-10-01 12:40:00,48.34,48.34,48.29,48.29,79300.0,39.2218,39.2218,39.1813,39.1813,79300.0
2013-10-01 12:45:00,48.29,48.34,48.27,48.33,36300.0,39.1813,39.2218,39.165,39.2137,36300.0
2013-10-01 12:50:00,48.33,48.33,48.24,48.24,19200.0,39.2137,39.2137,39.1407,39.1407,19200.0
2013-10-01 12:55:00,48.24,48.24,48.21,48.23,12900.0,39.1407,39.1407,39.1164,39.1326,12900.0
2013-10-01 13:00:00,48.23,48.25,48.19,48.25,24500.0,39.1326,39.1488,39.1001,39.1488,24500.0
2013-10-01 13:05:00,48.25,48.29,48.23,48.27,41400.0,39.1488,39.1813,39.1326,39.165,41400.0
2013-10-01 13:10:00,48.28,48.29,48.22,48.22,31700.0,39.1732,39.1813,39.1245,39.1245,31700.0
2013-10-01 13:15:00,48.22,48.26,48.22,48.25,36500.0,39.1245,39.1569,39.1245,39.1488,36500.0
2013-10-01 13:20:00,48.25,48.26,48.23,48.25,31800.0,39.1488,39.1569,39.1326,39.1488,31800.0
2013-10-01 13:25:00,48.26,48.29,48.23,48.28,32500.0,39.1569,39.1813,39.1326,39.1732,32500.0
2013-10-01 13:30:00,48.28,48.29,48.22,48.23,34200.0,39.1732,39.1813,39.1245,39.1326,34200.0
2013-10-01 13:35:00,48.23,48.25,48.21,48.25,33400.0,39.1326,39.1488,39.1164,39.1488,33400.0
2013-10-01 13:40:00,48.25,48.28,48.24,48.28,88600.0,39.1488,39.1732,39.1407,39.1732,88600.0
2013-10-01 13:45:00,48.28,48.3,48.26,48.26,51700.0,39.1732,39.1894,39.1569,39.1569,51700.0
2013-10-01 13:50:00,48.26,48.31,48.25,48.28,49300.0,39.1569,39.1975,39.1488,39.1732,49300.0
2013-10-01 13:55:00,48.28,48.29,48.26,48.27,108300.0,39.1732,39.1813,39.1569,39.165,108300.0
2013-10-01 14:00:00,48.27,48.28,48.25,48.26,59600.0,39.165,39.1732,39.1488,39.1569,59600.0
2013-10-01 14:05:00,48.26,48.28,48.19,48.19,132400.0,39.1569,39.1732,39.1001,39.1001,132400.0
2013-10-01 14:10:00,48.19,48.19,48.13,48.13,39600.0,39.1001,39.1001,39.0515,39.0515,39600.0
2013-10-01 14:15:00,48.13,48.15,48.06,48.13,84200.0,39.0515,39.0677,38.9947,39.0515,84200.0
2013-10-01 14:20:00,48.13,48.13,48.08,48.11,45600.0,39.0515,39.0515,39.0109,39.0352,45600.0
2013-10-01 14:25:00,48.11,48.11,48.05,48.1,35100.0,39.0352,39.0352,38.9865,39.0271,35100.0
2013-10-01 14:30:00,48.1,48.15,48.09,48.15,46400.0,39.0271,39.0677,39.019,39.0677,46400.0
2013-10-01 14:35:00,48.15,48.17,48.13,48.16,79600.0,39.0677,39.0839,39.0515,39.0758,79600.0
2013-10-01 14:40:00,48.16,48.19,48.15,48.15,53800.0,39.0758,39.1001,39.0677,39.0677,53800.0
2013-10-01 14:45:00,48.16,48.16,48.08,48.08,71500.0,39.0758,39.0758,39.0109,39.0109,71500.0
2013-10-01 14:50:00,48.08,48.11,48.06,48.09,79700.0,39.0109,39.0352,38.9947,39.019,79700.0
2013-10-01 14:55:00,48.09,48.1,48.05,48.07,60300.0,39.019,39.0271,38.9865,39.0028,60300.0
2013-10-01 15:00:00,48.07,48.09,48.04,48.07,71300.0,39.0028,39.019,38.9784,39.0028,71300.0
2013-10-01 15:05:00,48.07,48.07,47.99,48.0,141700.0,39.0028,39.0028,38.9379,38.946,141700.0
2013-10-01 15:10:00,48.0,48.05,48.0,48.01,63300.0,38.946,38.9865,38.946,38.9541,63300.0
2013-10-01 15:15:00,48.01,48.06,48.01,48.06,39500.0,38.9541,38.9947,38.9541,38.9947,39500.0
2013-10-01 15:20:00,48.06,48.07,48.0,48.01,42800.0,38.9947,39.0028,38.946,38.9541,42800.0
2013-10-01 15:25:00,48.0,48.06,48.0,48.02,59300.0,38.946,38.9947,38.946,38.9622,59300.0
2013-10-01 15:30:00,48.03,48.08,48.03,48.05,78500.0,38.9703,39.0109,38.9703,38.9865,78500.0
2013-10-01 15:35:00,48.05,48.11,48.05,48.08,82100.0,38.9865,39.0352,38.9865,39.0109,82100.0
2013-10-01 15:40:00,48.09,48.1,48.04,48.08,98200.0,39.019,39.0271,38.9784,39.0109,98200.0
2013-10-01 15:45:00,48.07,48.1,48.04,48.1,176000.0,39.0028,39.0271,38.9784,39.0271,176000.0
2013-10-01 15:50:00,48.09,48.13,48.07,48.1,157600.0,39.019,39.0515,39.0028,39.0271,157600.0
2013-10-01 15:55:00,48.11,48.18,48.04,48.18,538800.0,39.0352,39.092,38.9784,39.092,538800.0
2013-10-02 09:30:00,47.85,47.94,47.66,47.9,108500.0,38.8243,38.8973,38.6701,38.8648,108500.0
2013-10-02 09:35:00,47.91,48.04,47.91,47.99,41600.0,38.873,38.9784,38.873,38.9379,41600.0
2013-10-02 09:40:00,47.99,48.13,47.98,48.08,71000.0,38.9379,39.0515,38.9298,39.0109,71000.0
2013-10-02 09:45:00,48.09,48.2,48.08,48.15,91600.0,39.019,39.1083,39.0109,39.0677,91600.0
2013-10-02 09:50:00,48.14,48.16,48.01,48.15,35200.0,39.0596,39.0758,38.9541,39.0677,35200.0
2013-10-02 09:55:00,48.15,48.15,47.94,48.01,35500.0,39.0677,39.0677,38.8973,38.9541,35500.0
2013-10-02 10:00:00,48.0,48.02,47.98,48.0,47200.0,38.946,38.9622,38.9298,38.946,47200.0
2013-10-02 10:05:00,48.0,48.0,47.79,47.79,106100.0,38.946,38.946,38.7756,38.7756,106100.0
2013-10-02 10:10:00,47.77,47.91,47.75,47.9,118600.0,38.7594,38.873,38.7431,38.8648,118600.0
2013-10-02 10:15:00,47.91,48.01,47.88,48.01,43600.0,38.873,38.9541,38.8486,38.9541,43600.0
2013-10-02 10:20:00,48.01,48.03,47.92,47.99,34300.0,38.9541,38.9703,38.8811,38.9379,34300.0
2013-10-02 10:25:00,48.0,48.04,47.97,48.03,23600.0,38.946,38.9784,38.9216,38.9703,23600.0
2013-10-02 10:30:00,48.03,48.1,47.98,48.08,82300.0,38.9703,39.0271,38.9298,39.0109,82300.0
2013-10-02 10:35:00,48.1,48.2,48.08,48.19,36900.0,39.0271,39.1083,39.0109,39.1001,36900.0
2013-10-02 10:40:00,48.18,48.19,48.1,48.11,27500.0,39.092,39.1001,39.0271,39.0352,27500.0
2013-10-02 10:45:00,48.12,48.16,48.1,48.15,34000.0,39.0433,39.0758,39.0271,39.0677,34000.0
2013-10-02 10:50:00,48.14,48.15,48.05,48.11,29400.0,39.0596,39.0677,38.9865,39.0352,29400.0
2013-10-02 10:55:00,48.11,48.16,48.11,48.14,46200.0,39.0352,39.0758,39.0352,39.0596,46200.0
2013-10-02 11:00:00,48.15,48.2,48.14,48.15,57200.0,39.0677,39.1083,39.0596,39.0677,57200.0
2013-10-02 11:05:00,48.15,48.15,48.11,48.12,37700.0,39.0677,39.0677,39.0352,39.0433,37700.0
2013-10-02 11:10:00,48.12,48.2,48.12,48.18,28800.0,39.0433,39.1083,39.0433,39.092,28800.0
2013-10-02 11:15:00,48.18,48.29,48.18,48.28,41300.0,39.092,39.1813,39.092,39.1732,41300.0
2013-10-02 11:20:00,48.27,48.27,48.21,48.26,33200.0,39.165,39.165,39.1164,39.1569,33200.0
2013-10-02 11:25:00,48.27,48.3,48.22,48.22,60000.0,39.165,39.1894,39.1245,39.1245,60000.0
2013-10-02 11:30:00,48.21,48.29,48.21,48.25,110300.0,39.1164,39.1813,39.1164,39.1488,110300.0
2013-10-02 11:35:00,48.25,48.31,48.25,48.27,126700.0,39.1488,39.1975,39.1488,39.165,126700.0
2013-10-02 11:40:00,48.27,48.33,48.27,48.3,246500.0,39.165,39.2137,39.165,39.1894,246500.0
2013-10-02 11:45:00,48.29,48.32,48.24,48.24,60600.0,39.1813,39.2056,39.1407,39.1407,60600.0
2013-10-02 11:50:00,48.24,48.25,48.17,48.24,129700.0,39.1407,39.1488,39.0839,39.1407,129700.0
2013-10-02 11:55:00,48.25,48.29,48.25,48.26,35700.0,39.1488,39.1813,39.1488,39.1569,35700.0
2013-10-02 12:00:00,48.25,48.3,48.24,48.24,65200.0,39.1488,39.1894,39.1407,39.1407,65200.0
2013-10-02 12:05:00,48.23,48.26,48.22,48.23,31900.0,39.1326,39.1569,39.1245,39.1326,31900.0
2013-10-02 12:10:00,48.23,48.29,48.23,48.24,37400.0,39.1326,39.1813,39.1326,39.1407,37400.0
2013-10-02 12:15:00,48.24,48.28,48.24,48.27,22300.0,39.1407,39.1732,39.1407,39.165,22300.0
2013-10-02 12:20:00,48.27,48.31,48.25,48.26,43100.0,39.165,39.1975,39.1488,39.1569,43100.0
2013-10-02 12:25:00,48.26,48.27,48.22,48.23,24800.0,39.1569,39.165,39.1245,39.1326,24800.0
2013-10-02 12:30:00,48.24,48.32,48.24,48.26,58100.0,39.1407,39.2056,39.1407,39.1569,58100.0
2013-10-02 12:35:00,48.26,48.34,48.26,48.34,34600.0,39.1569,39.2218,39.1569,39.2218,34600.0
2013-10-02 12:40:00,48.34,48.42,48.32,48.42,43700.0,39.2218,39.2868,39.2056,39.2868,43700.0
2013-10-02 12:45:00,48.41,48.43,48.39,48.43,25700.0,39.2786,39.2949,39.2624,39.2949,25700.0
2013-10-02 12:50:00,48.42,48.44,48.4,48.44,51300.0,39.2868,39.303,39.2705,39.303,51300.0
2013-10-02 12:55:00,48.44,48.44,48.39,48.4,16900.0,39.303,39.303,39.2624,39.2705,16900.0
2013-10-02 13:00:00,48.39,48.41,48.37,48.4,36900.0,39.2624,39.2786,39.2462,39.2705,36900.0
2013-10-02 13:05:00,48.4,48.44,48.38,48.39,62300.0,39.2705,39.303,39.2543,39.2624,62300.0
2013-10-02 13:10:00,48.39,48.39,48.32,48.32,22200.0,39.2624,39.2624,39.2056,39.2056,22200.0
2013-10-02 13:15:00,48.31,48.33,48.28,48.28,25900.0,39.1975,39.2137,39.1732,39.1732,25900.0
2013-10-02 13:20:00,48.28,48.33,48.26,48.3,69500.0,39.1732,39.2137,39.1569,39.1894,69500.0
2013-10-02 13:25:00,48.3,48.39,48.29,48.38,69500.0,39.1894,39.2624,39.1813,39.2543,69500.0
2013-10-02 13:30:00,48.37,48.41,48.36,48.41,29800.0,39.2462,39.2786,39.2381,39.2786,29800.0
2013-10-02 13:35:00,48.41,48.48,48.41,48.44,101700.0,39.2786,39.3354,39.2786,39.303,101700.0
2013-10-02 13:40:00,48.43,48.43,48.38,48.4,99700.0,39.2949,39.2949,39.2543,39.2705,99700.0
2013-10-02 13:45:00,48.4,48.47,48.4,48.42,91700.0,39.2705,39.3273,39.2705,39.2868,91700.0
2013-10-02 13:50:00,48.42,48.47,48.39,48.46,232100.0,39.2868,39.3273,39.2624,39.3192,232100.0
2013-10-02 13:55:00,48.46,48.47,48.39,48.4,31500.0,39.3192,39.3273,39.2624,39.2705,31500.0
2013-10-02 14:00:00,48.4,48.4,48.34,48.35,33300.0,39.2705,39.2705,39.2218,39.23,33300.0
2013-10-02 14:05:00,48.35,48.39,48.31,48.34,50800.0,39.23,39.2624,39.1975,39.2218,50800.0
2013-10-02 14:10:00,48.33,48.34,48.26,48.27,42000.0,39.2137,39.2218,39.1569,39.165,42000.0
2013-10-02 14:15:00,48.27,48.31,48.26,48.31,14900.0,39.165,39.1975,39.1569,39.1975,14900.0
2013-10-02 14:20:00,48.31,48.31,48.27,48.29,35300.0,39.1975,39.1975,39.165,39.1813,35300.0
2013-10-02 14:25:00,48.3,48.32,48.29,48.3,38100.0,39.1894,39.2056,39.1813,39.1894,38100.0
2013-10-02 14:30:00,48.29,48.3,48.26,48.28,192300.0,39.1813,39.1894,39.1569,39.1732,192300.0
2013-10-02 14:35:00,48.3,48.3,48.18,48.19,112600.0,39.1894,39.1894,39.092,39.1001,112600.0
2013-10-02 14:40:00,48.19,48.19,48.13,48.15,67400.0,39.1001,39.1001,39.0515,39.0677,67400.0
2013-10-02 14:45:00,48.16,48.21,48.16,48.2,28900.0,39.0758,39.1164,39.0758,39.1083,28900.0
2013-10-02 14:50:00,48.2,48.23,48.19,48.23,51600.0,39.1083,39.1326,39.1001,39.1326,51600.0
2013-10-02 14:55:00,48.22,48.24,48.2,48.23,59400.0,39.1245,39.1407,39.1083,39.1326,59400.0
2013-10-02 15:00:00,48.23,48.24,48.21,48.22,53500.0,39.1326,39.1407,39.1164,39.1245,53500.0
2013-10-02 15:05:00,48.23,48.24,48.2,48.21,55700.0,39.1326,39.1407,39.1083,39.1164,55700.0
2013-10-02 15:10:00,48.21,48.24,48.2,48.24,37600.0,39.1164,39.1407,39.1083,39.1407,37600.0
2013-10-02 15:15:00,48.23,48.26,48.22,48.24,67200.0,39.1326,39.1569,39.1245,39.1407,67200.0
2013-10-02 15:20:00,48.25,48.25,48.21,48.23,44800.0,39.1488,39.1488,39.1164,39.1326,44800.0
2013-10-02 15:25:00,48.22,48.26,48.21,48.26,33900.0,39.1245,39.1569,39.1164,39.1569,33900.0
2013-10-02 15:30:00,48.26,48.35,48.25,48.33,71100.0,39.1569,39.23,39.1488,39.2137,71100.0
2013-10-02 15:35:00,48.33,48.34,48.28,48.31,82800.0,39.2137,39.2218,39.1732,39.1975,82800.0
2013-10-02 15:40:00,48.3,48.34,48.3,48.32,73600.0,39.1894,39.2218,39.1894,39.2056,73600.0
2013-10-02 15:45:00,48.31,48.32,48.25,48.28,164100.0,39.1975,39.2056,39.1488,39.1732,164100.0
2013-10-02 15:50:00,48.28,48.32,48.26,48.32,187300.0,39.1732,39.2056,39.1569,39.2056,187300.0
2013-10-02 15:55:00,48.31,48.41,48.31,48.4,332100.0,39.1975,39.2786,39.1975,39.2705,332100.0
2013-10-03 09:30:00,48.54,48.8,48.54,48.78,193800.0,39.3841,39.5951,39.3841,39.5789,193800.0
2013-10-03 09:35:00,48.78,48.78,48.51,48.57,109700.0,39.5789,39.5789,39.3598,39.4085,109700.0
2013-10-03 09:40:00,48.57,48.66,48.48,48.48,123800.0,39.4085,39.4815,39.3354,39.3354,123800.0
2013-10-03 09:45:00,48.48,48.55,48.28,48.32,259800.0,39.3354,39.3922,39.1732,39.2056,259800.0
2013-10-03 09:50:00,48.31,48.39,48.29,48.37,115800.0,39.1975,39.2624,39.1813,39.2462,115800.0
2013-10-03 09:55:00,48.37,48.38,48.3,48.35,91600.0,39.2462,39.2543,39.1894,39.23,91600.0
2013-10-03 10:00:00,48.34,48.34,48.1,48.1,173900.0,39.2218,39.2218,39.0271,39.0271,173900.0
2013-10-03 10:05:00,48.1,48.15,48.05,48.08,120000.0,39.0271,39.0677,38.9865,39.0109,120000.0
2013-10-03 10:10:00,48.07,48.13,48.02,48.02,122700.0,39.0028,39.0515,38.9622,38.9622,122700.0
2013-10-03 10:15:00,48.03,48.14,48.02,48.05,109500.0,38.9703,39.0596,38.9622,38.9865,109500.0
2013-10-03 10:20:00,48.05,48.11,47.97,48.01,130100.0,38.9865,39.0352,38.9216,38.9541,130100.0
2013-10-03 10:25:00,48.02,48.1,47.97,48.09,209500.0,38.9622,39.0271,38.9216,39.019,209500.0
2013-10-03 10:30:00,48.09,48.09,47.95,47.99,102200.0,39.019,39.019,38.9054,38.9379,102200.0
2013-10-03 10:35:00,47.99,48.08,47.98,48.02,83600.0,38.9379,39.0109,38.9298,38.9622,83600.0
2013-10-03 10:40:00,48.02,48.08,47.97,47.98,46100.0,38.9622,39.0109,38.9216,38.9298,46100.0
2013-10-03 10:45:00,47.98,47.99,47.9,47.97,100600.0,38.9298,38.9379,38.8648,38.9216,100600.0
2013-10-03 10:50:00,47.98,48.0,47.93,47.93,50700.0,38.9298,38.946,38.8892,38.8892,50700.0
2013-10-03 10:55:00,47.93,48.01,47.91,47.92,53600.0,38.8892,38.9541,38.873,38.8811,53600.0
2013-10-03 11:00:00,47.91,47.95,47.82,47.84,92400.0,38.873,38.9054,38.7999,38.8162,92400.0
2013-10-03 11:05:00,47.85,47.9,47.83,47.87,62900.0,38.8243,38.8648,38.808,38.8405,62900.0
2013-10-03 11:10:00,47.88,47.9,47.85,47.87,41300.0,38.8486,38.8648,38.8243,38.8405,41300.0
2013-10-03 11:15:00,47.87,47.89,47.8,47.8,57500.0,38.8405,38.8567,38.7837,38.7837,57500.0
2013-10-03 11:20:00,47.8,47.84,47.78,47.82,60100.0,38.7837,38.8162,38.7675,38.7999,60100.0
2013-10-03 11:25:00,47.81,47.81,47.69,47.72,85700.0,38.7918,38.7918,38.6945,38.7188,85700.0
2013-10-03 11:30:00,47.71,47.77,47.65,47.71,105900.0,38.7107,38.7594,38.662,38.7107,105900.0
2013-10-03 11:35:00,47.71,47.73,47.65,47.71,108200.0,38.7107,38.7269,38.662,38.7107,108200.0
2013-10-03 11:40:00,47.71,47.71,47.63,47.65,62000.0,38.7107,38.7107,38.6458,38.662,62000.0
2013-10-03 11:45:00,47.66,47.67,47.56,47.65,90100.0,38.6701,38.6782,38.589,38.662,90100.0
2013-10-03 11:50:00,47.66,47.71,47.65,47.68,46100.0,38.6701,38.7107,38.662,38.6863,46100.0
2013-10-03 11:55:00,47.69,47.69,47.6,47.62,69400.0,38.6945,38.6945,38.6214,38.6377,69400.0
2013-10-03 12:00:00,47.62,47.62,47.55,47.57,75400.0,38.6377,38.6377,38.5809,38.5971,75400.0
2013-10-03 12:05:00,47.59,47.64,47.55,47.63,52100.0,38.6133,38.6539,38.5809,38.6458,52100.0
2013-10-03 12:10:00,47.64,47.78,47.63,47.71,145300.0,38.6539,38.7675,38.6458,38.7107,145300.0
2013-10-03 12:15:00,47.7,47.74,47.68,47.71,29500.0,38.7026,38.735,38.6863,38.7107,29500.0
2013-10-03 12:20:00,47.7,47.7,47.61,47.64,37700.0,38.7026,38.7026,38.6295,38.6539,37700.0
2013-10-03 12:25:00,47.64,47.74,47.64,47.72,34200.0,38.6539,38.735,38.6539,38.7188,34200.0
2013-10-03 12:30:00,47.72,47.81,47.71,47.77,58700.0,38.7188,38.7918,38.7107,38.7594,58700.0
2013-10-03 12:35:00,47.77,47.83,47.75,47.76,63400.0,38.7594,38.808,38.7431,38.7512,63400.0
2013-10-03 12:40:00,47.78,47.78,47.7,47.71,37300.0,38.7675,38.7675,38.7026,38.7107,37300.0
2013-10-03 12:45:00,47.71,47.9,47.7,47.88,57200.0,38.7107,38.8648,38.7026,38.8486,57200.0
2013-10-03 12:50:00,47.88,47.89,47.78,47.82,89400.0,38.8486,38.8567,38.7675,38.7999,89400.0
2013-10-03 12:55:00,47.83,47.88,47.82,47.88,42900.0,38.808,38.8486,38.7999,38.8486,42900.0
2013-10-03 13:00:00,47.88,47.88,47.82,47.87,40500.0,38.8486,38.8486,38.7999,38.8405,40500.0
2013-10-03 13:05:00,47.87,47.91,47.84,47.9,43700.0,38.8405,38.873,38.8162,38.8648,43700.0
2013-10-03 13:10:00,47.9,47.9,47.82,47.82,79000.0,38.8648,38.8648,38.7999,38.7999,79000.0
2013-10-03 13:15:00,47.82,47.92,47.79,47.91,159400.0,38.7999,38.8811,38.7756,38.873,159400.0
2013-10-03 13:20:00,47.91,47.96,47.9,47.91,154800.0,38.873,38.9135,38.8648,38.873,154800.0
2013-10-03 13:25:00,47.93,48.11,47.92,48.08,163100.0,38.8892,39.0352,38.8811,39.0109,163100.0
2013-10-03 13:30:00,48.09,48.18,47.97,47.98,121100.0,39.019,39.092,38.9216,38.9298,121100.0
2013-10-03 13:35:00,47.99,48.04,47.95,47.96,50100.0,38.9379,38.9784,38.9054,38.9135,50100.0
2013-10-03 13:40:00,47.97,48.1,47.97,48.01,37300.0,38.9216,39.0271,38.9216,38.9541,37300.0
2013-10-03 13:45:00,48.02,48.12,48.02,48.12,54600.0,38.9622,39.0433,38.9622,39.0433,54600.0
2013-10-03 13:50:00,48.11,48.12,47.97,47.97,29800.0,39.0352,39.0433,38.9216,38.9216,29800.0
2013-10-03 13:55:00,47.97,48.12,47.96,48.09,44200.0,38.9216,39.0433,38.9135,39.019,44200.0
2013-10-03 14:00:00,48.09,48.1,48.02,48.03,32100.0,39.019,39.0271,38.9622,38.9703,32100.0
2013-10-03 14:05:00,48.03,48.03,47.95,48.01,51300.0,38.9703,38.9703,38.9054,38.9541,51300.0
2013-10-03 14:10:00,48.01,48.05,47.98,48.05,43600.0,38.9541,38.9865,38.9298,38.9865,43600.0
2013-10-03 14:15:00,48.04,48.08,48.02,48.04,67800.0,38.9784,39.0109,38.9622,38.9784,67800.0
2013-10-03 14:20:00,48.03,48.03,47.82,47.82,125600.0,38.9703,38.9703,38.7999,38.7999,125600.0
2013-10-03 14:25:00,47.83,48.04,47.82,48.04,89400.0,38.808,38.9784,38.7999,38.9784,89400.0
2013-10-03 14:30:00,48.04,48.04,47.94,47.96,45700.0,38.9784,38.9784,38.8973,38.9135,45700.0
2013-10-03 14:35:00,47.95,48.02,47.95,47.98,46400.0,38.9054,38.9622,38.9054,38.9298,46400.0
2013-10-03 14:40:00,47.99,48.01,47.94,47.99,59000.0,38.9379,38.9541,38.8973,38.9379,59000.0
2013-10-03 14:45:00,47.99,47.99,47.93,47.96,42800.0,38.9379,38.9379,38.8892,38.9135,42800.0
2013-10-03 14:50:00,47.97,48.02,47.94,47.99,57400.0,38.9216,38.9622,38.8973,38.9379,57400.0
2013-10-03 14:55:00,47.99,48.0,47.94,47.94,49500.0,38.9379,38.946,38.8973,38.8973,49500.0
2013-10-03 15:00:00,47.93,47.98,47.89,47.97,39600.0,38.8892,38.9298,38.8567,38.9216,39600.0
2013-10-03 15:05:00,47.98,48.0,47.91,47.92,64000.0,38.9298,38.946,38.873,38.8811,64000.0
2013-10-03 15:10:00,47.92,47.95,47.88,47.91,68500.0,38.8811,38.9054,38.8486,38.873,68500.0
2013-10-03 15:15:00,47.91,47.95,47.88,47.91,58400.0,38.873,38.9054,38.8486,38.873,58400.0
2013-10-03 15:20:00,47.91,47.94,47.84,47.86,103200.0,38.873,38.8973,38.8162,38.8324,103200.0
2013-10-03 15:25:00,47.86,47.94,47.85,47.94,59000.0,38.8324,38.8973,38.8243,38.8973,59000.0
2013-10-03 15:30:00,47.93,47.96,47.89,47.93,109300.0,38.8892,38.9135,38.8567,38.8892,109300.0
2013-10-03 15:35:00,47.93,47.97,47.91,47.95,65700.0,38.8892,38.9216,38.873,38.9054,65700.0
2013-10-03 15:40:00,47.96,47.96,47.89,47.93,114000.0,38.9135,38.9135,38.8567,38.8892,114000.0
2013-10-03 15:45:00,47.93,47.95,47.88,47.91,194800.0,38.8892,38.9054,38.8486,38.873,194800.0
2013-10-03 15:50:00,47.91,47.97,47.91,47.96,195600.0,38.873,38.9216,38.873,38.9135,195600.0
2013-10-03 15:55:00,47.97,47.98,47.85,47.92,379300.0,38.9216,38.9298,38.8243,38.8811,379300.0
2013-10-04 09:30:00,48.0,48.01,47.84,47.85,107600.0,38.946,38.9541,38.8162,38.8243,107600.0
2013-10-04 09:35:00,47.86,48.01,47.86,47.92,95100.0,38.8324,38.9541,38.8324,38.8811,95100.0
2013-10-04 09:40:00,47.92,48.04,47.91,48.03,87100.0,38.8811,38.9784,38.873,38.9703,87100.0
2013-10-04 09:45:00,48.04,48.12,47.98,48.11,74100.0,38.9784,39.0433,38.9298,39.0352,74100.0
2013-10-04 09:50:00,48.12,48.2,48.12,48.17,112600.0,39.0433,39.1083,39.0433,39.0839,112600.0
2013-10-04 09:55:00,48.17,48.2,48.09,48.15,104900.0,39.0839,39.1083,39.019,39.0677,104900.0
2013-10-04 10:00:00,48.17,48.22,48.01,48.02,114000.0,39.0839,39.1245,38.9541,38.9622,114000.0
2013-10-04 10:05:00,48.03,48.1,48.02,48.09,130900.0,38.9703,39.0271,38.9622,39.019,130900.0
2013-10-04 10:10:00,48.09,48.18,48.07,48.11,162100.0,39.019,39.092,39.0028,39.0352,162100.0
2013-10-04 10:15:00,48.11,48.2,48.11,48.16,92300.0,39.0352,39.1083,39.0352,39.0758,92300.0
2013-10-04 10:20:00,48.16,48.18,48.1,48.11,94600.0,39.0758,39.092,39.0271,39.0352,94600.0
2013-10-04 10:25:00,48.11,48.18,48.1,48.11,75000.0,39.0352,39.092,39.0271,39.0352,75000.0
2013-10-04 10:30:00,48.11,48.15,48.07,48.15,55100.0,39.0352,39.0677,39.0028,39.0677,55100.0
2013-10-04 10:35:00,48.15,48.21,48.12,48.13,175300.0,39.0677,39.1164,39.0433,39.0515,175300.0
2013-10-04 10:40:00,48.13,48.16,48.07,48.07,66100.0,39.0515,39.0758,39.0028,39.0028,66100.0
2013-10-04 10:45:00,48.07,48.16,48.06,48.1,67600.0,39.0028,39.0758,38.9947,39.0271,67600.0
2013-10-04 10:50:00,48.09,48.12,48.07,48.08,74400.0,39.019,39.0433,39.0028,39.0109,74400.0
2013-10-04 10:55:00,48.08,48.09,48.06,48.09,27400.0,39.0109,39.019,38.9947,39.019,27400.0
2013-10-04 11:00:00,48.08,48.11,48.06,48.08,41800.0,39.0109,39.0352,38.9947,39.0109,41800.0
2013-10-04 11:05:00,48.08,48.13,48.03,48.03,55900.0,39.0109,39.0515,38.9703,38.9703,55900.0
2013-10-04 11:10:00,48.03,48.16,48.03,48.15,43700.0,38.9703,39.0758,38.9703,39.0677,43700.0
2013-10-04 11:15:00,48.14,48.14,48.08,48.09,81800.0,39.0596,39.0596,39.0109,39.019,81800.0
2013-10-04 11:20:00,48.09,48.09,48.05,48.09,22000.0,39.019,39.019,38.9865,39.019,22000.0
2013-10-04 11:25:00,48.08,48.09,48.03,48.03,34600.0,39.0109,39.019,38.9703,38.9703,34600.0
2013-10-04 11:30:00,48.04,48.05,48.03,48.04,28600.0,38.9784,38.9865,38.9703,38.9784,28600.0
2013-10-04 11:35:00,48.04,48.06,48.01,48.01,38700.0,38.9784,38.9947,38.9541,38.9541,38700.0
2013-10-04 11:40:00,48.01,48.01,47.96,47.97,34700.0,38.9541,38.9541,38.9135,38.9216,34700.0
2013-10-04 11:45:00,47.98,48.01,47.96,47.98,39100.0,38.9298,38.9541,38.9135,38.9298,39100.0
2013-10-04 11:50:00,47.99,48.04,47.98,48.02,51900.0,38.9379,38.9784,38.9298,38.9622,51900.0
2013-10-04 11:55:00,48.02,48.04,48.02,48.02,17000.0,38.9622,38.9784,38.9622,38.9622,17000.0
2013-10-04 12:00:00,48.03,48.05,48.0,48.01,16700.0,38.9703,38.9865,38.946,38.9541,16700.0
2013-10-04 12:05:00,48.01,48.02,48.0,48.02,23800.0,38.9541,38.9622,38.946,38.9622,23800.0
2013-10-04 12:10:00,48.01,48.08,48.01,48.08,36100.0,38.9541,39.0109,38.9541,39.0109,36100.0
2013-10-04 12:15:00,48.08,48.11,48.08,48.08,34100.0,39.0109,39.0352,39.0109,39.0109,34100.0
2013-10-04 12:20:00,48.09,48.13,48.08,48.11,32600.0,39.019,39.0515,39.0109,39.0352,32600.0
2013-10-04 12:25:00,48.11,48.18,48.11,48.18,50300.0,39.0352,39.092,39.0352,39.092,50300.0
2013-10-04 12:30:00,48.18,48.19,48.13,48.16,64000.0,39.092,39.1001,39.0515,39.0758,64000.0
2013-10-04 12:35:00,48.16,48.18,48.15,48.17,23600.0,39.0758,39.092,39.0677,39.0839,23600.0
2013-10-04 12:40:00,48.16,48.19,48.14,48.16,92200.0,39.0758,39.1001,39.0596,39.0758,92200.0
2013-10-04 12:45:00,48.18,48.19,48.15,48.16,67800.0,39.092,39.1001,39.0677,39.0758,67800.0
2013-10-04 12:50:00,48.15,48.16,48.14,48.16,35000.0,39.0677,39.0758,39.0596,39.0758,35000.0
2013-10-04 12:55:00,48.16,48.18,48.16,48.17,28400.0,39.0758,39.092,39.0758,39.0839,28400.0
2013-10-04 13:00:00,48.18,48.21,48.14,48.15,38700.0,39.092,39.1164,39.0596,39.0677,38700.0
2013-10-04 13:05:00,48.15,48.18,48.15,48.17,29900.0,39.0677,39.092,39.0677,39.0839,29900.0
2013-10-04 13:10:00,48.17,48.19,48.15,48.19,38500.0,39.0839,39.1001,39.0677,39.1001,38500.0
2013-10-04 13:15:00,48.18,48.18,48.16,48.18,29000.0,39.092,39.092,39.0758,39.092,29000.0
2013-10-04 13:20:00,48.18,48.19,48.13,48.14,26400.0,39.092,39.1001,39.0515,39.0596,26400.0
2013-10-04 13:25:00,48.14,48.17,48.13,48.15,70300.0,39.0596,39.0839,39.0515,39.0677,70300.0
2013-10-04 13:30:00,48.15,48.2,48.15,48.18,32900.0,39.0677,39.1083,39.0677,39.092,32900.0
2013-10-04 13:35:00,48.19,48.19,48.16,48.18,25300.0,39.1001,39.1001,39.0758,39.092,25300.0
2013-10-04 13:40:00,48.18,48.18,48.14,48.16,26400.0,39.092,39.092,39.0596,39.0758,26400.0
2013-10-04 13:45:00,48.16,48.17,48.09,48.09,35800.0,39.0758,39.0839,39.019,39.019,35800.0
2013-10-04 13:50:00,48.09,48.15,48.08,48.14,69800.0,39.019,39.0677,39.0109,39.0596,69800.0
2013-10-04 13:55:00,48.14,48.14,48.09,48.12,40900.0,39.0596,39.0596,39.019,39.0433,40900.0
2013-10-04 14:00:00,48.12,48.17,48.12,48.15,36200.0,39.0433,39.0839,39.0433,39.0677,36200.0
2013-10-04 14:05:00,48.15,48.18,48.14,48.18,37600.0,39.0677,39.092,39.0596,39.092,37600.0
2013-10-04 14:10:00,48.18,48.19,48.16,48.18,63800.0,39.092,39.1001,39.0758,39.092,63800.0
2013-10-04 14:15:00,48.16,48.17,48.14,48.16,47900.0,39.0758,39.0839,39.0596,39.0758,47900.0
2013-10-04 14:20:00,48.16,48.16,48.11,48.15,62200.0,39.0758,39.0758,39.0352,39.0677,62200.0
2013-10-04 14:25:00,48.16,48.16,48.13,48.14,58300.0,39.0758,39.0758,39.0515,39.0596,58300.0
2013-10-04 14:30:00,48.14,48.17,48.14,48.14,45700.0,39.0596,39.0839,39.0596,39.0596,45700.0
2013-10-04 14:35:00,48.15,48.18,48.14,48.17,55300.0,39.0677,39.092,39.0596,39.0839,55300.0
2013-10-04 14:40:00,48.16,48.17,48.15,48.16,53100.0,39.0758,39.0839,39.0677,39.0758,53100.0
2013-10-04 14:45:00,48.16,48.19,48.16,48.18,94900.0,39.0758,39.1001,39.0758,39.092,94900.0
2013-10-04 14:50:00,48.18,48.21,48.17,48.19,88700.0,39.092,39.1164,39.0839,39.1001,88700.0
2013-10-04 14:55:00,48.19,48.19,48.14,48.14,61400.0,39.1001,39.1001,39.0596,39.0596,61400.0
2013-10-04 15:00:00,48.14,48.16,48.13,48.14,45600.0,39.0596,39.0758,39.0515,39.0596,45600.0
2013-10-04 15:05:00,48.14,48.17,48.12,48.13,82300.0,39.0596,39.0839,39.0433,39.0515,82300.0
2013-10-04 15:10:00,48.14,48.16,48.12,48.13,50400.0,39.0596,39.0758,39.0433,39.0515,50400.0
2013-10-04 15:15:00,48.13,48.14,48.1,48.1,32100.0,39.0515,39.0596,39.0271,39.0271,32100.0
2013-10-04 15:20:00,48.1,48.12,48.08,48.08,91200.0,39.0271,39.0433,39.0109,39.0109,91200.0
2013-10-04 15:25:00,48.09,48.11,48.08,48.08,45100.0,39.019,39.0352,39.0109,39.0109,45100.0
2013-10-04 15:30:00,48.09,48.09,48.04,48.04,85300.0,39.019,39.019,38.9784,38.9784,85300.0
2013-10-04 15:35:00,48.04,48.05,48.0,48.03,128300.0,38.9784,38.9865,38.946,38.9703,128300.0
2013-10-04 15:40:00,48.03,48.06,48.02,48.03,86700.0,38.9703,38.9947,38.9622,38.9703,86700.0
2013-10-04 15:45:00,48.03,48.12,48.02,48.12,143400.0,38.9703,39.0433,38.9622,39.0433,143400.0
2013-10-04 15:50:00,48.12,48.15,48.1,48.14,163300.0,39.0433,39.0677,39.0271,39.0596,163300.0
2013-10-04 15:55:00,48.13,48.15,48.1,48.14,287600.0,39.0515,39.0677,39.0271,39.0596,287600.0
2013-10-07 09:30:00,47.54,47.74,47.51,47.73,110600.0,38.5727,38.735,38.5484,38.7269,110600.0
2013-10-07 09:35:00,47.72,47.81,47.63,47.65,74000.0,38.7188,38.7918,38.6458,38.662,74000.0
2013-10-07 09:40:00,47.64,47.78,47.61,47.75,80000.0,38.6539,38.7675,38.6295,38.7431,80000.0
2013-10-07 09:45:00,47.75,47.81,47.64,47.76,89400.0,38.7431,38.7918,38.6539,38.7512,89400.0
2013-10-07 09:50:00,47.76,47.79,47.6,47.6,54000.0,38.7512,38.7756,38.6214,38.6214,54000.0
2013-10-07 09:55:00,47.6,47.61,47.52,47.55,58000.0,38.6214,38.6295,38.5565,38.5809,58000.0
2013-10-07 10:00:00,47.56,47.56,47.5,47.54,57000.0,38.589,38.589,38.5403,38.5727,57000.0
2013-10-07 10:05:00,47.56,47.67,47.55,47.67,75400.0,38.589,38.6782,38.5809,38.6782,75400.0
2013-10-07 10:10:00,47.67,47.75,47.65,47.75,80900.0,38.6782,38.7431,38.662,38.7431,80900.0
2013-10-07 10:15:00,47.75,47.79,47.69,47.74,55600.0,38.7431,38.7756,38.6945,38.735,55600.0
2013-10-07 10:20:00,47.74,47.8,47.69,47.79,67600.0,38.735,38.7837,38.6945,38.7756,67600.0
2013-10-07 10:25:00,47.79,47.82,47.71,47.71,34900.0,38.7756,38.7999,38.7107,38.7107,34900.0
2013-10-07 10:30:00,47.71,47.76,47.65,47.66,65200.0,38.7107,38.7512,38.662,38.6701,65200.0
2013-10-07 10:35:00,47.65,47.66,47.63,47.64,34700.0,38.662,38.6701,38.6458,38.6539,34700.0
2013-10-07 10:40:00,47.64,47.68,47.62,47.64,66800.0,38.6539,38.6863,38.6377,38.6539,66800.0
2013-10-07 10:45:00,47.65,47.65,47.58,47.59,31900.0,38.662,38.662,38.6052,38.6133,31900.0
2013-10-07 10:50:00,47.58,47.66,47.56,47.65,46800.0,38.6052,38.6701,38.589,38.662,46800.0
2013-10-07 10:55:00,47.66,47.67,47.63,47.64,46400.0,38.6701,38.6782,38.6458,38.6539,46400.0
2013-10-07 11:00:00,47.64,47.64,47.51,47.58,40800.0,38.6539,38.6539,38.5484,38.6052,40800.0
2013-10-07 11:05:00,47.58,47.59,47.53,47.54,48800.0,38.6052,38.6133,38.5646,38.5727,48800.0
2013-10-07 11:10:00,47.55,47.61,47.54,47.55,53700.0,38.5809,38.6295,38.5727,38.5809,53700.0
2013-10-07 11:15:00,47.55,47.56,47.5,47.52,50100.0,38.5809,38.589,38.5403,38.5565,50100.0
2013-10-07 11:20:00,47.51,47.52,47.48,47.51,252900.0,38.5484,38.5565,38.5241,38.5484,252900.0
2013-10-07 11:25:00,47.51,47.51,47.44,47.45,63600.0,38.5484,38.5484,38.4916,38.4997,63600.0
2013-10-07 11:30:00,47.44,47.56,47.42,47.53,112200.0,38.4916,38.589,38.4754,38.5646,112200.0
2013-10-07 11:35:00,47.52,47.57,47.48,47.5,105200.0,38.5565,38.5971,38.5241,38.5403,105200.0
2013-10-07 11:40:00,47.49,47.53,47.49,47.52,48000.0,38.5322,38.5646,38.5322,38.5565,48000.0
2013-10-07 11:45:00,47.52,47.56,47.51,47.54,49000.0,38.5565,38.589,38.5484,38.5727,49000.0
2013-10-07 11:50:00,47.53,47.56,47.5,47.5,50800.0,38.5646,38.589,38.5403,38.5403,50800.0
2013-10-07 11:55:00,47.51,47.53,47.49,47.5,69600.0,38.5484,38.5646,38.5322,38.5403,69600.0
2013-10-07 12:00:00,47.5,47.5,47.45,47.49,38700.0,38.5403,38.5403,38.4997,38.5322,38700.0
2013-10-07 12:05:00,47.49,47.53,47.48,47.5,56100.0,38.5322,38.5646,38.5241,38.5403,56100.0
2013-10-07 12:10:00,47.5,47.54,47.5,47.53,43100.0,38.5403,38.5727,38.5403,38.5646,43100.0
2013-10-07 12:15:00,47.54,47.58,47.53,47.58,53400.0,38.5727,38.6052,38.5646,38.6052,53400.0
2013-10-07 12:20:00,47.57,47.58,47.53,47.55,78900.0,38.5971,38.6052,38.5646,38.5809,78900.0
2013-10-07 12:25:00,47.55,47.55,47.47,47.49,66400.0,38.5809,38.5809,38.5159,38.5322,66400.0
2013-10-07 12:30:00,47.49,47.49,47.44,47.45,72500.0,38.5322,38.5322,38.4916,38.4997,72500.0
2013-10-07 12:35:00,47.45,47.47,47.44,47.45,34000.0,38.4997,38.5159,38.4916,38.4997,34000.0
2013-10-07 12:40:00,47.45,47.48,47.44,47.47,170300.0,38.4997,38.5241,38.4916,38.5159,170300.0
2013-10-07 12:45:00,47.47,47.5,47.45,47.46,30000.0,38.5159,38.5403,38.4997,38.5078,30000.0
2013-10-07 12:50:00,47.46,47.47,47.37,47.37,59400.0,38.5078,38.5159,38.4348,38.4348,59400.0
2013-10-07 12:55:00,47.37,47.38,47.29,47.32,87400.0,38.4348,38.4429,38.3699,38.3942,87400.0
2013-10-07 13:00:00,47.33,47.36,47.3,47.3,73500.0,38.4024,38.4267,38.378,38.378,73500.0
2013-10-07 13:05:00,47.3,47.32,47.28,47.32,52400.0,38.378,38.3942,38.3618,38.3942,52400.0
2013-10-07 13:10:00,47.31,47.38,47.29,47.37,27000.0,38.3861,38.4429,38.3699,38.4348,27000.0
2013-10-07 13:15:00,47.37,47.41,47.35,47.41,27400.0,38.4348,38.4673,38.4186,38.4673,27400.0
2013-10-07 13:20:00,47.4,47.42,47.4,47.4,42800.0,38.4592,38.4754,38.4592,38.4592,42800.0
2013-10-07 13:25:00,47.41,47.41,47.38,47.39,51000.0,38.4673,38.4673,38.4429,38.451,51000.0
2013-10-07 13:30:00,47.39,47.4,47.35,47.38,111000.0,38.451,38.4592,38.4186,38.4429,111000.0
2013-10-07 13:35:00,47.39,47.4,47.32,47.35,48200.0,38.451,38.4592,38.3942,38.4186,48200.0
2013-10-07 13:40:00,47.35,47.41,47.35,47.41,28600.0,38.4186,38.4673,38.4186,38.4673,28600.0
2013-10-07 13:45:00,47.41,47.45,47.4,47.41,32900.0,38.4673,38.4997,38.4592,38.4673,32900.0
2013-10-07 13:50:00,47.41,47.44,47.39,47.39,70400.0,38.4673,38.4916,38.451,38.451,70400.0
2013-10-07 13:55:00,47.38,47.48,47.38,47.46,99600.0,38.4429,38.5241,38.4429,38.5078,99600.0
2013-10-07 14:00:00,47.46,47.52,47.44,47.44,167400.0,38.5078,38.5565,38.4916,38.4916,167400.0
2013-10-07 14:05:00,47.45,47.48,47.41,47.41,64600.0,38.4997,38.5241,38.4673,38.4673,64600.0
2013-10-07 14:10:00,47.41,47.49,47.41,47.44,34900.0,38.4673,38.5322,38.4673,38.4916,34900.0
2013-10-07 14:15:00,47.45,47.49,47.44,47.49,43200.0,38.4997,38.5322,38.4916,38.5322,43200.0
2013-10-07 14:20:00,47.49,47.49,47.43,47.46,33400.0,38.5322,38.5322,38.4835,38.5078,33400.0
2013-10-07 14:25:00,47.46,47.5,47.44,47.49,74500.0,38.5078,38.5403,38.4916,38.5322,74500.0
2013-10-07 14:30:00,47.49,47.5,47.45,47.46,46500.0,38.5322,38.5403,38.4997,38.5078,46500.0
2013-10-07 14:35:00,47.46,47.49,47.42,47.42,69900.0,38.5078,38.5322,38.4754,38.4754,69900.0
2013-10-07 14:40:00,47.42,47.43,47.33,47.33,109900.0,38.4754,38.4835,38.4024,38.4024,109900.0
2013-10-07 14:45:00,47.33,47.39,47.32,47.38,71000.0,38.4024,38.451,38.3942,38.4429,71000.0
2013-10-07 14:50:00,47.37,47.37,47.33,47.36,56000.0,38.4348,38.4348,38.4024,38.4267,56000.0
2013-10-07 14:55:00,47.36,47.4,47.35,47.37,56600.0,38.4267,38.4592,38.4186,38.4348,56600.0
2013-10-07 15:00:00,47.37,47.42,47.35,47.41,53400.0,38.4348,38.4754,38.4186,38.4673,53400.0
2013-10-07 15:05:00,47.42,47.45,47.4,47.44,63200.0,38.4754,38.4997,38.4592,38.4916,63200.0
2013-10-07 15:10:00,47.44,47.44,47.42,47.42,41400.0,38.4916,38.4916,38.4754,38.4754,41400.0
2013-10-07 15:15:00,47.43,47.44,47.42,47.43,46200.0,38.4835,38.4916,38.4754,38.4835,46200.0
2013-10-07 15:20:00,47.44,47.44,47.34,47.36,71400.0,38.4916,38.4916,38.4105,38.4267,71400.0
2013-10-07 15:25:00,47.37,47.38,47.33,47.36,78200.0,38.4348,38.4429,38.4024,38.4267,78200.0
2013-10-07 15:30:00,47.36,47.37,47.34,47.37,70000.0,38.4267,38.4348,38.4105,38.4348,70000.0
2013-10-07 15:35:00,47.37,47.37,47.32,47.34,104300.0,38.4348,38.4348,38.3942,38.4105,104300.0
2013-10-07 15:40:00,47.34,47.35,47.31,47.32,115700.0,38.4105,38.4186,38.3861,38.3942,115700.0
2013-10-07 15:45:00,47.33,47.35,47.28,47.34,226800.0,38.4024,38.4186,38.3618,38.4105,226800.0
2013-10-07 15:50:00,47.34,47.35,47.32,47.34,172400.0,38.4105,38.4186,38.3942,38.4105,172400.0
2013-10-07 15:55:00,47.34,47.37,47.26,47.28,451700.0,38.4105,38.4348,38.3456,38.3618,451700.0
2013-10-08 09:30:00,47.25,47.28,47.1,47.21,128900.0,38.3374,38.3618,38.2157,38.305,128900.0
2013-10-08 09:35:00,47.2,47.27,47.18,47.2,63700.0,38.2969,38.3537,38.2807,38.2969,63700.0
2013-10-08 09:40:00,47.19,47.34,47.18,47.34,45300.0,38.2888,38.4105,38.2807,38.4105,45300.0
2013-10-08 09:45:00,47.34,47.41,47.3,47.34,46900.0,38.4105,38.4673,38.378,38.4105,46900.0
2013-10-08 09:50:00,47.34,47.42,47.27,47.41,59600.0,38.4105,38.4754,38.3537,38.4673,59600.0
2013-10-08 09:55:00,47.42,47.51,47.42,47.51,80600.0,38.4754,38.5484,38.4754,38.5484,80600.0
2013-10-08 10:00:00,47.52,47.53,47.41,47.52,118400.0,38.5565,38.5646,38.4673,38.5565,118400.0
2013-10-08 10:05:00,47.52,47.54,47.46,47.53,96100.0,38.5565,38.5727,38.5078,38.5646,96100.0
2013-10-08 10:10:00,47.51,47.55,47.46,47.49,83800.0,38.5484,38.5809,38.5078,38.5322,83800.0
2013-10-08 10:15:00,47.49,47.58,47.47,47.55,49400.0,38.5322,38.6052,38.5159,38.5809,49400.0
2013-10-08 10:20:00,47.56,47.6,47.5,47.52,118600.0,38.589,38.6214,38.5403,38.5565,118600.0
2013-10-08 10:25:00,47.52,47.53,47.44,47.45,71000.0,38.5565,38.5646,38.4916,38.4997,71000.0
2013-10-08 10:30:00,47.45,47.46,47.33,47.33,65200.0,38.4997,38.5078,38.4024,38.4024,65200.0
2013-10-08 10:35:00,47.32,47.32,47.21,47.23,69600.0,38.3942,38.3942,38.305,38.3212,69600.0
2013-10-08 10:40:00,47.23,47.23,47.14,47.15,70500.0,38.3212,38.3212,38.2482,38.2563,70500.0
2013-10-08 10:45:00,47.16,47.17,47.0,47.0,106000.0,38.2644,38.2725,38.1346,38.1346,106000.0
2013-10-08 10:50:00,46.99,47.08,46.98,47.04,105900.0,38.1265,38.1995,38.1184,38.1671,105900.0
2013-10-08 10:55:00,47.04,47.05,46.98,46.98,56200.0,38.1671,38.1752,38.1184,38.1184,56200.0
2013-10-08 11:00:00,46.98,46.98,46.84,46.87,114300.0,38.1184,38.1184,38.0048,38.0291,114300.0
2013-10-08 11:05:00,46.88,47.05,46.88,47.04,41900.0,38.0372,38.1752,38.0372,38.1671,41900.0
2013-10-08 11:10:00,47.04,47.1,47.04,47.08,67200.0,38.1671,38.2157,38.1671,38.1995,67200.0
2013-10-08 11:15:00,47.08,47.1,47.01,47.05,38500.0,38.1995,38.2157,38.1427,38.1752,38500.0
2013-10-08 11:20:00,47.05,47.1,47.02,47.06,27900.0,38.1752,38.2157,38.1508,38.1833,27900.0
2013-10-08 11:25:00,47.06,47.11,47.03,47.05,48500.0,38.1833,38.2239,38.1589,38.1752,48500.0
2013-10-08 11:30:00,47.05,47.05,46.86,46.87,121200.0,38.1752,38.1752,38.021,38.0291,121200.0
2013-10-08 11:35:00,46.86,46.91,46.8,46.8,64400.0,38.021,38.0616,37.9723,37.9723,64400.0
2013-10-08 11:40:00,46.8,46.85,46.75,46.82,73000.0,37.9723,38.0129,37.9318,37.9886,73000.0
2013-10-08 11:45:00,46.81,46.82,46.75,46.79,90000.0,37.9804,37.9886,37.9318,37.9642,90000.0
2013-10-08 11:50:00,46.8,46.93,46.8,46.92,36100.0,37.9723,38.0778,37.9723,38.0697,36100.0
2013-10-08 11:55:00,46.92,46.93,46.9,46.93,33500.0,38.0697,38.0778,38.0535,38.0778,33500.0
2013-10-08 12:00:00,46.93,46.93,46.88,46.93,80100.0,38.0778,38.0778,38.0372,38.0778,80100.0
2013-10-08 12:05:00,46.92,46.92,46.82,46.9,27500.0,38.0697,38.0697,37.9886,38.0535,27500.0
2013-10-08 12:10:00,46.91,46.91,46.83,46.87,28200.0,38.0616,38.0616,37.9967,38.0291,28200.0
2013-10-08 12:15:00,46.87,46.89,46.81,46.83,20900.0,38.0291,38.0454,37.9804,37.9967,20900.0
2013-10-08 12:20:00,46.83,46.84,46.8,46.8,42800.0,37.9967,38.0048,37.9723,37.9723,42800.0
2013-10-08 12:25:00,46.8,46.85,46.78,46.83,112500.0,37.9723,38.0129,37.9561,37.9967,112500.0
2013-10-08 12:30:00,46.82,46.82,46.76,46.79,66800.0,37.9886,37.9886,37.9399,37.9642,66800.0
2013-10-08 12:35:00,46.8,46.86,46.76,46.84,68300.0,37.9723,38.021,37.9399,38.0048,68300.0
2013-10-08 12:40:00,46.84,46.88,46.83,46.86,62200.0,38.0048,38.0372,37.9967,38.021,62200.0
2013-10-08 12:45:00,46.86,46.87,46.81,46.81,73600.0,38.021,38.0291,37.9804,37.9804,73600.0
2013-10-08 12:50:00,46.81,46.81,46.75,46.75,67300.0,37.9804,37.9804,37.9318,37.9318,67300.0
2013-10-08 12:55:00,46.76,46.83,46.75,46.83,58900.0,37.9399,37.9967,37.9318,37.9967,58900.0
2013-10-08 13:00:00,46.82,46.86,46.82,46.83,34100.0,37.9886,38.021,37.9886,37.9967,34100.0
2013-10-08 13:05:00,46.82,46.83,46.75,46.75,54800.0,37.9886,37.9967,37.9318,37.9318,54800.0
2013-10-08 13:10:00,46.75,46.79,46.75,46.76,48600.0,37.9318,37.9642,37.9318,37.9399,48600.0
2013-10-08 13:15:00,46.75,46.77,46.73,46.75,82800.0,37.9318,37.948,37.9155,37.9318,82800.0
2013-10-08 13:20:00,46.75,46.76,46.7,46.74,60800.0,37.9318,37.9399,37.8912,37.9236,60800.0
2013-10-08 13:25:00,46.74,46.76,46.68,46.73,90000.0,37.9236,37.9399,37.875,37.9155,90000.0
2013-10-08 13:30:00,46.73,46.75,46.7,46.72,62700.0,37.9155,37.9318,37.8912,37.9074,62700.0
2013-10-08 13:35:00,46.72,46.72,46.68,46.7,21900.0,37.9074,37.9074,37.875,37.8912,21900.0
2013-10-08 13:40:00,46.69,46.7,46.6,46.61,83400.0,37.8831,37.8912,37.8101,37.8182,83400.0
2013-10-08 13:45:00,46.61,46.63,46.55,46.57,61400.0,37.8182,37.8344,37.7695,37.7857,61400.0
2013-10-08 13:50:00,46.57,46.61,46.56,46.59,130600.0,37.7857,37.8182,37.7776,37.8019,130600.0
2013-10-08 13:55:00,46.61,46.65,46.58,46.6,85400.0,37.8182,37.8506,37.7938,37.8101,85400.0
2013-10-08 14:00:00,46.61,46.65,46.58,46.63,209900.0,37.8182,37.8506,37.7938,37.8344,209900.0
2013-10-08 14:05:00,46.65,46.66,46.59,46.61,50000.0,37.8506,37.8587,37.8019,37.8182,50000.0
2013-10-08 14:10:00,46.61,46.72,46.61,46.69,45900.0,37.8182,37.9074,37.8182,37.8831,45900.0
2013-10-08 14:15:00,46.7,46.7,46.63,46.64,112200.0,37.8912,37.8912,37.8344,37.8425,112200.0
2013-10-08 14:20:00,46.64,46.77,46.6,46.73,146100.0,37.8425,37.948,37.8101,37.9155,146100.0
2013-10-08 14:25:00,46.74,46.79,46.7,46.76,66300.0,37.9236,37.9642,37.8912,37.9399,66300.0
2013-10-08 14:30:00,46.76,46.8,46.71,46.72,62200.0,37.9399,37.9723,37.8993,37.9074,62200.0
2013-10-08 14:35:00,46.72,46.72,46.63,46.66,73300.0,37.9074,37.9074,37.8344,37.8587,73300.0
2013-10-08 14:40:00,46.65,46.68,46.58,46.59,159900.0,37.8506,37.875,37.7938,37.8019,159900.0
2013-10-08 14:45:00,46.58,46.6,46.54,46.56,367800.0,37.7938,37.8101,37.7614,37.7776,367800.0
2013-10-08 14:50:00,46.56,46.57,46.52,46.53,83200.0,37.7776,37.7857,37.7451,37.7533,83200.0
2013-10-08 14:55:00,46.53,46.61,46.49,46.61,114400.0,37.7533,37.8182,37.7208,37.8182,114400.0
2013-10-08 15:00:00,46.6,46.63,46.56,46.58,89200.0,37.8101,37.8344,37.7776,37.7938,89200.0
2013-10-08 15:05:00,46.58,46.61,46.49,46.49,80400.0,37.7938,37.8182,37.7208,37.7208,80400.0
2013-10-08 15:10:00,46.5,46.55,46.48,46.54,115300.0,37.7289,37.7695,37.7127,37.7614,115300.0
2013-10-08 15:15:00,46.54,46.61,46.52,46.61,64200.0,37.7614,37.8182,37.7451,37.8182,64200.0
2013-10-08 15:20:00,46.61,46.72,46.59,46.72,111700.0,37.8182,37.9074,37.8019,37.9074,111700.0
2013-10-08 15:25:00,46.72,46.78,46.71,46.75,87300.0,37.9074,37.9561,37.8993,37.9318,87300.0
2013-10-08 15:30:00,46.75,46.76,46.65,46.68,73200.0,37.9318,37.9399,37.8506,37.875,73200.0
2013-10-08 15:35:00,46.68,46.7,46.63,46.69,91300.0,37.875,37.8912,37.8344,37.8831,91300.0
2013-10-08 15:40:00,46.69,46.69,46.62,46.64,200300.0,37.8831,37.8831,37.8263,37.8425,200300.0
2013-10-08 15:45:00,46.63,46.65,46.55,46.58,133100.0,37.8344,37.8506,37.7695,37.7938,133100.0
2013-10-08 15:50:00,46.57,46.63,46.57,46.58,218400.0,37.7857,37.8344,37.7857,37.7938,218400.0
2013-10-08 15:55:00,46.58,46.62,46.5,46.53,338500.0,37.7938,37.8263,37.7289,37.7533,338500.0
2013-10-09 09:30:00,46.53,46.57,46.46,46.46,100300.0,37.7533,37.7857,37.6965,37.6965,100300.0
2013-10-09 09:35:00,46.46,46.59,46.44,46.48,50600.0,37.6965,37.8019,37.6802,37.7127,50600.0
2013-10-09 09:40:00,46.48,46.5,46.34,46.36,42100.0,37.7127,37.7289,37.5991,37.6153,42100.0
2013-10-09 09:45:00,46.35,46.36,46.21,46.22,112600.0,37.6072,37.6153,37.4936,37.5017,112600.0
2013-10-09 09:50:00,46.21,46.25,46.14,46.23,123400.0,37.4936,37.5261,37.4368,37.5098,123400.0
2013-10-09 09:55:00,46.23,46.27,46.18,46.26,176000.0,37.5098,37.5423,37.4693,37.5342,176000.0
2013-10-09 10:00:00,46.26,46.28,46.19,46.19,76500.0,37.5342,37.5504,37.4774,37.4774,76500.0
2013-10-09 10:05:00,46.2,46.29,46.17,46.25,81200.0,37.4855,37.5585,37.4612,37.5261,81200.0
2013-10-09 10:10:00,46.25,46.29,46.19,46.26,86900.0,37.5261,37.5585,37.4774,37.5342,86900.0
2013-10-09 10:15:00,46.25,46.34,46.25,46.34,62900.0,37.5261,37.5991,37.5261,37.5991,62900.0
2013-10-09 10:20:00,46.33,46.43,46.29,46.43,79500.0,37.591,37.6721,37.5585,37.6721,79500.0
2013-10-09 10:25:00,46.43,46.47,46.36,46.38,91100.0,37.6721,37.7046,37.6153,37.6316,91100.0
2013-10-09 10:30:00,46.39,46.41,46.37,46.37,38700.0,37.6397,37.6559,37.6234,37.6234,38700.0
2013-10-09 10:35:00,46.37,46.38,46.29,46.3,55000.0,37.6234,37.6316,37.5585,37.5666,55000.0
2013-10-09 10:40:00,46.3,46.38,46.3,46.36,53800.0,37.5666,37.6316,37.5666,37.6153,53800.0
2013-10-09 10:45:00,46.35,46.36,46.23,46.29,63200.0,37.6072,37.6153,37.5098,37.5585,63200.0
2013-10-09 10:50:00,46.29,46.31,46.21,46.26,71200.0,37.5585,37.5748,37.4936,37.5342,71200.0
2013-10-09 10:55:00,46.26,46.27,46.18,46.18,51600.0,37.5342,37.5423,37.4693,37.4693,51600.0
2013-10-09 11:00:00,46.19,46.26,46.19,46.2,58400.0,37.4774,37.5342,37.4774,37.4855,58400.0
2013-10-09 11:05:00,46.2,46.25,46.13,46.13,37800.0,37.4855,37.5261,37.4287,37.4287,37800.0
2013-10-09 11:10:00,46.13,46.17,46.09,46.17,68400.0,37.4287,37.4612,37.3963,37.4612,68400.0
2013-10-09 11:15:00,46.16,46.19,46.15,46.17,66200.0,37.453,37.4774,37.4449,37.4612,66200.0
2013-10-09 11:20:00,46.17,46.19,46.12,46.15,55200.0,37.4612,37.4774,37.4206,37.4449,55200.0
2013-10-09 11:25:00,46.15,46.26,46.14,46.26,54800.0,37.4449,37.5342,37.4368,37.5342,54800.0
2013-10-09 11:30:00,46.25,46.33,46.24,46.32,72200.0,37.5261,37.591,37.518,37.5829,72200.0
2013-10-09 11:35:00,46.34,46.35,46.3,46.31,47000.0,37.5991,37.6072,37.5666,37.5748,47000.0
2013-10-09 11:40:00,46.31,46.43,46.31,46.42,69800.0,37.5748,37.6721,37.5748,37.664,69800.0
2013-10-09 11:45:00,46.42,46.46,46.42,46.45,77300.0,37.664,37.6965,37.664,37.6883,77300.0
2013-10-09 11:50:00,46.45,46.46,46.41,46.42,58200.0,37.6883,37.6965,37.6559,37.664,58200.0
2013-10-09 11:55:00,46.42,46.48,46.41,46.46,36800.0,37.664,37.7127,37.6559,37.6965,36800.0
2013-10-09 12:00:00,46.46,46.51,46.46,46.49,58400.0,37.6965,37.737,37.6965,37.7208,58400.0
2013-10-09 12:05:00,46.49,46.55,46.48,46.55,70700.0,37.7208,37.7695,37.7127,37.7695,70700.0
2013-10-09 12:10:00,46.55,46.64,46.55,46.62,36000.0,37.7695,37.8425,37.7695,37.8263,36000.0
2013-10-09 12:15:00,46.63,46.7,46.63,46.65,68500.0,37.8344,37.8912,37.8344,37.8506,68500.0
2013-10-09 12:20:00,46.64,46.66,46.61,46.64,55700.0,37.8425,37.8587,37.8182,37.8425,55700.0
2013-10-09 12:25:00,46.64,46.69,46.63,46.68,81000.0,37.8425,37.8831,37.8344,37.875,81000.0
2013-10-09 12:30:00,46.69,46.73,46.69,46.73,40600.0,37.8831,37.9155,37.8831,37.9155,40600.0
2013-10-09 12:35:00,46.72,46.77,46.71,46.73,50400.0,37.9074,37.948,37.8993,37.9155,50400.0
2013-10-09 12:40:00,46.74,46.76,46.64,46.69,59600.0,37.9236,37.9399,37.8425,37.8831,59600.0
2013-10-09 12:45:00,46.69,46.71,46.62,46.62,36700.0,37.8831,37.8993,37.8263,37.8263,36700.0
2013-10-09 12:50:00,46.63,46.69,46.62,46.69,35600.0,37.8344,37.8831,37.8263,37.8831,35600.0
2013-10-09 12:55:00,46.69,46.72,46.66,46.66,37200.0,37.8831,37.9074,37.8587,37.8587,37200.0
2013-10-09 13:00:00,46.67,46.75,46.66,46.72,44000.0,37.8669,37.9318,37.8587,37.9074,44000.0
2013-10-09 13:05:00,46.72,46.8,46.72,46.78,38300.0,37.9074,37.9723,37.9074,37.9561,38300.0
2013-10-09 13:10:00,46.79,46.83,46.74,46.81,41200.0,37.9642,37.9967,37.9236,37.9804,41200.0
2013-10-09 13:15:00,46.82,46.95,46.82,46.94,95600.0,37.9886,38.094,37.9886,38.0859,95600.0
2013-10-09 13:20:00,46.93,47.05,46.92,47.05,123800.0,38.0778,38.1752,38.0697,38.1752,123800.0
2013-10-09 13:25:00,47.05,47.07,46.98,46.99,111900.0,38.1752,38.1914,38.1184,38.1265,111900.0
2013-10-09 13:30:00,46.99,47.04,46.93,46.93,72000.0,38.1265,38.1671,38.0778,38.0778,72000.0
2013-10-09 13:35:00,46.93,46.94,46.87,46.87,26200.0,38.0778,38.0859,38.0291,38.0291,26200.0
2013-10-09 13:40:00,46.88,46.93,46.85,46.91,35700.0,38.0372,38.0778,38.0129,38.0616,35700.0
2013-10-09 13:45:00,46.9,46.92,46.85,46.87,46600.0,38.0535,38.0697,38.0129,38.0291,46600.0
2013-10-09 13:50:00,46.86,46.98,46.84,46.96,31900.0,38.021,38.1184,38.0048,38.1021,31900.0
2013-10-09 13:55:00,46.95,47.01,46.93,47.0,64500.0,38.094,38.1427,38.0778,38.1346,64500.0
2013-10-09 14:00:00,47.0,47.02,46.9,47.01,87900.0,38.1346,38.1508,38.0535,38.1427,87900.0
2013-10-09 14:05:00,47.0,47.05,46.96,47.03,77000.0,38.1346,38.1752,38.1021,38.1589,77000.0
2013-10-09 14:10:00,47.03,47.03,46.94,46.95,73400.0,38.1589,38.1589,38.0859,38.094,73400.0
2013-10-09 14:15:00,46.96,46.99,46.82,46.83,58700.0,38.1021,38.1265,37.9886,37.9967,58700.0
2013-10-09 14:20:00,46.82,46.88,46.79,46.85,237000.0,37.9886,38.0372,37.9642,38.0129,237000.0
2013-10-09 14:25:00,46.87,46.97,46.84,46.97,87700.0,38.0291,38.1103,38.0048,38.1103,87700.0
2013-10-09 14:30:00,46.97,47.03,46.95,47.0,46600.0,38.1103,38.1589,38.094,38.1346,46600.0
2013-10-09 14:35:00,47.0,47.01,46.88,46.89,52400.0,38.1346,38.1427,38.0372,38.0454,52400.0
2013-10-09 14:40:00,46.89,46.89,46.75,46.78,70300.0,38.0454,38.0454,37.9318,37.9561,70300.0
2013-10-09 14:45:00,46.78,46.82,46.78,46.8,65900.0,37.9561,37.9886,37.9561,37.9723,65900.0
2013-10-09 14:50:00,46.8,46.81,46.76,46.8,73500.0,37.9723,37.9804,37.9399,37.9723,73500.0
2013-10-09 14:55:00,46.8,46.82,46.77,46.8,81900.0,37.9723,37.9886,37.948,37.9723,81900.0
2013-10-09 15:00:00,46.8,46.81,46.77,46.79,49500.0,37.9723,37.9804,37.948,37.9642,49500.0
2013-10-09 15:05:00,46.8,46.8,46.75,46.78,95700.0,37.9723,37.9723,37.9318,37.9561,95700.0
2013-10-09 15:10:00,46.77,46.79,46.74,46.75,53400.0,37.948,37.9642,37.9236,37.9318,53400.0
2013-10-09 15:15:00,46.75,46.75,46.67,46.7,90300.0,37.9318,37.9318,37.8669,37.8912,90300.0
2013-10-09 15:20:00,46.7,46.77,46.67,46.76,62500.0,37.8912,37.948,37.8669,37.9399,62500.0
2013-10-09 15:25:00,46.77,46.78,46.64,46.68,113300.0,37.948,37.9561,37.8425,37.875,113300.0
2013-10-09 15:30:00,46.68,46.76,46.68,46.71,163300.0,37.875,37.9399,37.875,37.8993,163300.0
2013-10-09 15:35:00,46.71,46.72,46.64,46.65,64900.0,37.8993,37.9074,37.8425,37.8506,64900.0
2013-10-09 15:40:00,46.66,46.66,46.6,46.66,99300.0,37.8587,37.8587,37.8101,37.8587,99300.0
2013-10-09 15:45:00,46.66,46.66,46.49,46.54,169500.0,37.8587,37.8587,37.7208,37.7614,169500.0
2013-10-09 15:50:00,46.54,46.64,46.48,46.6,279100.0,37.7614,37.8425,37.7127,37.8101,279100.0
2013-10-09 15:55:00,46.6,46.63,46.56,46.6,257900.0,37.8101,37.8344,37.7776,37.8101,257900.0
2013-10-10 09:30:00,47.27,47.83,47.27,47.37,301600.0,38.3537,38.808,38.3537,38.4348,301600.0
2013-10-10 09:35:00,47.38,47.4,47.26,47.32,84700.0,38.4429,38.4592,38.3456,38.3942,84700.0
2013-10-10 09:40:00,47.32,47.44,47.32,47.41,67200.0,38.3942,38.4916,38.3942,38.4673,67200.0
2013-10-10 09:45:00,47.43,47.46,47.35,47.38,122200.0,38.4835,38.5078,38.4186,38.4429,122200.0
2013-10-10 09:50:00,47.39,47.49,47.34,47.48,106000.0,38.451,38.5322,38.4105,38.5241,106000.0
2013-10-10 09:55:00,47.48,47.51,47.41,47.47,113400.0,38.5241,38.5484,38.4673,38.5159,113400.0
2013-10-10 10:00:00,47.47,47.5,47.39,47.4,81000.0,38.5159,38.5403,38.451,38.4592,81000.0
2013-10-10 10:05:00,47.41,47.41,47.34,47.38,50000.0,38.4673,38.4673,38.4105,38.4429,50000.0
2013-10-10 10:10:00,47.38,47.4,47.33,47.38,106300.0,38.4429,38.4592,38.4024,38.4429,106300.0
2013-10-10 10:15:00,47.38,47.43,47.36,47.42,67600.0,38.4429,38.4835,38.4267,38.4754,67600.0
2013-10-10 10:20:00,47.41,47.41,47.3,47.3,128600.0,38.4673,38.4673,38.378,38.378,128600.0
2013-10-10 10:25:00,47.3,47.3,47.27,47.29,82200.0,38.378,38.378,38.3537,38.3699,82200.0
2013-10-10 10:30:00,47.29,47.31,47.23,47.31,78700.0,38.3699,38.3861,38.3212,38.3861,78700.0
2013-10-10 10:35:00,47.31,47.32,47.26,47.31,71700.0,38.3861,38.3942,38.3456,38.3861,71700.0
2013-10-10 10:40:00,47.31,47.34,47.28,47.34,93100.0,38.3861,38.4105,38.3618,38.4105,93100.0
2013-10-10 10:45:00,47.34,47.35,47.32,47.32,69000.0,38.4105,38.4186,38.3942,38.3942,69000.0
2013-10-10 10:50:00,47.32,47.37,47.3,47.3,70500.0,38.3942,38.4348,38.378,38.378,70500.0
2013-10-10 10:55:00,47.3,47.34,47.3,47.31,45000.0,38.378,38.4105,38.378,38.3861,45000.0
2013-10-10 11:00:00,47.31,47.32,47.25,47.28,77200.0,38.3861,38.3942,38.3374,38.3618,77200.0
2013-10-10 11:05:00,47.3,47.3,47.2,47.22,73000.0,38.378,38.378,38.2969,38.3131,73000.0
2013-10-10 11:10:00,47.22,47.28,47.21,47.23,65300.0,38.3131,38.3618,38.305,38.3212,65300.0
2013-10-10 11:15:00,47.23,47.27,47.16,47.19,87200.0,38.3212,38.3537,38.2644,38.2888,87200.0
2013-10-10 11:20:00,47.18,47.31,47.17,47.25,42800.0,38.2807,38.3861,38.2725,38.3374,42800.0
2013-10-10 11:25:00,47.24,47.32,47.24,47.32,60100.0,38.3293,38.3942,38.3293,38.3942,60100.0
2013-10-10 11:30:00,47.31,47.38,47.23,47.38,111100.0,38.3861,38.4429,38.3212,38.4429,111100.0
2013-10-10 11:35:00,47.38,47.47,47.35,47.45,68800.0,38.4429,38.5159,38.4186,38.4997,68800.0
2013-10-10 11:40:00,47.48,47.53,47.43,47.5,59300.0,38.5241,38.5646,38.4835,38.5403,59300.0
2013-10-10 11:45:00,47.51,47.55,47.5,47.54,82400.0,38.5484,38.5809,38.5403,38.5727,82400.0
2013-10-10 11:50:00,47.53,47.56,47.5,47.56,35400.0,38.5646,38.589,38.5403,38.589,35400.0
2013-10-10 11:55:00,47.56,47.6,47.53,47.55,53000.0,38.589,38.6214,38.5646,38.5809,53000.0
2013-10-10 12:00:00,47.55,47.62,47.55,47.61,45800.0,38.5809,38.6377,38.5809,38.6295,45800.0
2013-10-10 12:05:00,47.62,47.62,47.57,47.59,41100.0,38.6377,38.6377,38.5971,38.6133,41100.0
2013-10-10 12:10:00,47.58,47.63,47.57,47.63,51400.0,38.6052,38.6458,38.5971,38.6458,51400.0
2013-10-10 12:15:00,47.63,47.64,47.58,47.61,28900.0,38.6458,38.6539,38.6052,38.6295,28900.0
2013-10-10 12:20:00,47.6,47.6,47.53,47.58,17800.0,38.6214,38.6214,38.5646,38.6052,17800.0
2013-10-10 12:25:00,47.57,47.6,47.55,47.55,18500.0,38.5971,38.6214,38.5809,38.5809,18500.0
2013-10-10 12:30:00,47.56,47.59,47.55,47.58,17900.0,38.589,38.6133,38.5809,38.6052,17900.0
2013-10-10 12:35:00,47.58,47.6,47.54,47.57,33600.0,38.6052,38.6214,38.5727,38.5971,33600.0
2013-10-10 12:40:00,47.57,47.6,47.56,47.6,15900.0,38.5971,38.6214,38.589,38.6214,15900.0
2013-10-10 12:45:00,47.6,47.61,47.57,47.6,19000.0,38.6214,38.6295,38.5971,38.6214,19000.0
2013-10-10 12:50:00,47.6,47.66,47.6,47.66,83400.0,38.6214,38.6701,38.6214,38.6701,83400.0
2013-10-10 12:55:00,47.66,47.67,47.64,47.66,22500.0,38.6701,38.6782,38.6539,38.6701,22500.0
2013-10-10 13:00:00,47.66,47.66,47.61,47.61,20900.0,38.6701,38.6701,38.6295,38.6295,20900.0
2013-10-10 13:05:00,47.61,47.67,47.61,47.66,31500.0,38.6295,38.6782,38.6295,38.6701,31500.0
2013-10-10 13:10:00,47.66,47.7,47.65,47.68,21100.0,38.6701,38.7026,38.662,38.6863,21100.0
2013-10-10 13:15:00,47.68,47.68,47.63,47.64,27600.0,38.6863,38.6863,38.6458,38.6539,27600.0
2013-10-10 13:20:00,47.63,47.65,47.59,47.62,34700.0,38.6458,38.662,38.6133,38.6377,34700.0
2013-10-10 13:25:00,47.62,47.65,47.6,47.64,22600.0,38.6377,38.662,38.6214,38.6539,22600.0
2013-10-10 13:30:00,47.64,47.66,47.61,47.63,18500.0,38.6539,38.6701,38.6295,38.6458,18500.0
2013-10-10 13:35:00,47.64,47.67,47.62,47.64,13500.0,38.6539,38.6782,38.6377,38.6539,13500.0
2013-10-10 13:40:00,47.64,47.67,47.63,47.66,16200.0,38.6539,38.6782,38.6458,38.6701,16200.0
2013-10-10 13:45:00,47.66,47.67,47.64,47.66,16100.0,38.6701,38.6782,38.6539,38.6701,16100.0
2013-10-10 13:50:00,47.66,47.68,47.65,47.68,21700.0,38.6701,38.6863,38.662,38.6863,21700.0
2013-10-10 13:55:00,47.68,47.72,47.66,47.71,27300.0,38.6863,38.7188,38.6701,38.7107,27300.0
2013-10-10 14:00:00,47.71,47.71,47.63,47.63,34700.0,38.7107,38.7107,38.6458,38.6458,34700.0
2013-10-10 14:05:00,47.63,47.66,47.59,47.61,32900.0,38.6458,38.6701,38.6133,38.6295,32900.0
2013-10-10 14:10:00,47.6,47.6,47.56,47.56,24300.0,38.6214,38.6214,38.589,38.589,24300.0
2013-10-10 14:15:00,47.56,47.58,47.44,47.44,109200.0,38.589,38.6052,38.4916,38.4916,109200.0
2013-10-10 14:20:00,47.45,47.48,47.43,47.48,30500.0,38.4997,38.5241,38.4835,38.5241,30500.0
2013-10-10 14:25:00,47.47,47.49,47.45,47.45,30100.0,38.5159,38.5322,38.4997,38.4997,30100.0
2013-10-10 14:30:00,47.46,47.47,47.45,47.47,45200.0,38.5078,38.5159,38.4997,38.5159,45200.0
2013-10-10 14:35:00,47.47,47.5,47.47,47.48,41500.0,38.5159,38.5403,38.5159,38.5241,41500.0
2013-10-10 14:40:00,47.49,47.55,47.49,47.55,32700.0,38.5322,38.5809,38.5322,38.5809,32700.0
2013-10-10 14:45:00,47.55,47.58,47.53,47.55,48300.0,38.5809,38.6052,38.5646,38.5809,48300.0
2013-10-10 14:50:00,47.54,47.6,47.53,47.59,32400.0,38.5727,38.6214,38.5646,38.6133,32400.0
2013-10-10 14:55:00,47.6,47.61,47.57,47.6,32000.0,38.6214,38.6295,38.5971,38.6214,32000.0
2013-10-10 15:00:00,47.61,47.72,47.6,47.71,54000.0,38.6295,38.7188,38.6214,38.7107,54000.0
2013-10-10 15:05:00,47.71,47.78,47.71,47.76,84700.0,38.7107,38.7675,38.7107,38.7512,84700.0
2013-10-10 15:10:00,47.76,47.88,47.75,47.85,92600.0,38.7512,38.8486,38.7431,38.8243,92600.0
2013-10-10 15:15:00,47.85,47.89,47.76,47.79,177900.0,38.8243,38.8567,38.7512,38.7756,177900.0
2013-10-10 15:20:00,47.79,47.8,47.74,47.77,75000.0,38.7756,38.7837,38.735,38.7594,75000.0
2013-10-10 15:25:00,47.77,47.79,47.71,47.71,97000.0,38.7594,38.7756,38.7107,38.7107,97000.0
2013-10-10 15:30:00,47.72,47.75,47.68,47.68,104600.0,38.7188,38.7431,38.6863,38.6863,104600.0
2013-10-10 15:35:00,47.68,47.74,47.68,47.74,77900.0,38.6863,38.735,38.6863,38.735,77900.0
2013-10-10 15:40:00,47.74,47.75,47.71,47.72,141900.0,38.735,38.7431,38.7107,38.7188,141900.0
2013-10-10 15:45:00,47.71,47.74,47.69,47.7,128300.0,38.7107,38.735,38.6945,38.7026,128300.0
2013-10-10 15:50:00,47.7,47.73,47.66,47.7,158300.0,38.7026,38.7269,38.6701,38.7026,158300.0
2013-10-10 15:55:00,47.7,47.82,47.67,47.81,324300.0,38.7026,38.7999,38.6782,38.7918,324300.0
2013-10-11 09:30:00,47.96,48.41,47.94,48.29,252800.0,38.9135,39.2786,38.8973,39.1813,252800.0
2013-10-11 09:35:00,48.3,48.3,48.2,48.23,50300.0,39.1894,39.1894,39.1083,39.1326,50300.0
2013-10-11 09:40:00,48.24,48.25,48.12,48.2,86800.0,39.1407,39.1488,39.0433,39.1083,86800.0
2013-10-11 09:45:00,48.2,48.23,48.13,48.14,50400.0,39.1083,39.1326,39.0515,39.0596,50400.0
2013-10-11 09:50:00,48.15,48.19,48.14,48.14,42200.0,39.0677,39.1001,39.0596,39.0596,42200.0
2013-10-11 09:55:00,48.15,48.15,48.1,48.13,72500.0,39.0677,39.0677,39.0271,39.0515,72500.0
2013-10-11 10:00:00,48.13,48.14,48.05,48.09,120100.0,39.0515,39.0596,38.9865,39.019,120100.0
2013-10-11 10:05:00,48.09,48.12,48.05,48.1,113900.0,39.019,39.0433,38.9865,39.0271,113900.0
2013-10-11 10:10:00,48.09,48.14,48.08,48.1,63200.0,39.019,39.0596,39.0109,39.0271,63200.0
2013-10-11 10:15:00,48.11,48.11,48.03,48.06,106300.0,39.0352,39.0352,38.9703,38.9947,106300.0
2013-10-11 10:20:00,48.06,48.06,47.93,48.01,112600.0,38.9947,38.9947,38.8892,38.9541,112600.0
2013-10-11 10:25:00,48.02,48.08,48.01,48.05,54000.0,38.9622,39.0109,38.9541,38.9865,54000.0
2013-10-11 10:30:00,48.05,48.2,48.05,48.2,145800.0,38.9865,39.1083,38.9865,39.1083,145800.0
2013-10-11 10:35:00,48.2,48.22,48.12,48.14,99600.0,39.1083,39.1245,39.0433,39.0596,99600.0
2013-10-11 10:40:00,48.14,48.15,48.07,48.08,40500.0,39.0596,39.0677,39.0028,39.0109,40500.0
2013-10-11 10:45:00,48.08,48.11,48.0,48.0,36200.0,39.0109,39.0352,38.946,38.946,36200.0
2013-10-11 10:50:00,48.0,48.01,47.94,47.95,29700.0,38.946,38.9541,38.8973,38.9054,29700.0
2013-10-11 10:55:00,47.96,48.0,47.96,48.0,40400.0,38.9135,38.946,38.9135,38.946,40400.0
2013-10-11 11:00:00,48.0,48.03,47.97,47.99,44000.0,38.946,38.9703,38.9216,38.9379,44000.0
2013-10-11 11:05:00,47.99,48.08,47.98,48.07,53900.0,38.9379,39.0109,38.9298,39.0028,53900.0
2013-10-11 11:10:00,48.07,48.17,48.07,48.16,42200.0,39.0028,39.0839,39.0028,39.0758,42200.0
2013-10-11 11:15:00,48.16,48.16,48.07,48.12,59300.0,39.0758,39.0758,39.0028,39.0433,59300.0
2013-10-11 11:20:00,48.12,48.16,48.12,48.15,27000.0,39.0433,39.0758,39.0433,39.0677,27000.0
2013-10-11 11:25:00,48.15,48.16,48.11,48.14,63100.0,39.0677,39.0758,39.0352,39.0596,63100.0
2013-10-11 11:30:00,48.13,48.16,48.12,48.13,61500.0,39.0515,39.0758,39.0433,39.0515,61500.0
2013-10-11 11:35:00,48.12,48.16,48.12,48.16,49600.0,39.0433,39.0758,39.0433,39.0758,49600.0
2013-10-11 11:40:00,48.16,48.24,48.14,48.23,78900.0,39.0758,39.1407,39.0596,39.1326,78900.0
2013-10-11 11:45:00,48.23,48.35,48.23,48.31,90800.0,39.1326,39.23,39.1326,39.1975,90800.0
2013-10-11 11:50:00,48.3,48.3,48.26,48.28,58300.0,39.1894,39.1894,39.1569,39.1732,58300.0
2013-10-11 11:55:00,48.29,48.39,48.28,48.38,84400.0,39.1813,39.2624,39.1732,39.2543,84400.0
2013-10-11 12:00:00,48.38,48.45,48.36,48.44,53200.0,39.2543,39.3111,39.2381,39.303,53200.0
2013-10-11 12:05:00,48.45,48.48,48.37,48.41,88100.0,39.3111,39.3354,39.2462,39.2786,88100.0
2013-10-11 12:10:00,48.42,48.47,48.41,48.47,41900.0,39.2868,39.3273,39.2786,39.3273,41900.0
2013-10-11 12:15:00,48.47,48.49,48.43,48.46,50100.0,39.3273,39.3436,39.2949,39.3192,50100.0
2013-10-11 12:20:00,48.46,48.46,48.41,48.45,104500.0,39.3192,39.3192,39.2786,39.3111,104500.0
2013-10-11 12:25:00,48.45,48.48,48.42,48.44,31800.0,39.3111,39.3354,39.2868,39.303,31800.0
2013-10-11 12:30:00,48.43,48.5,48.42,48.49,50300.0,39.2949,39.3517,39.2868,39.3436,50300.0
2013-10-11 12:35:00,48.5,48.51,48.48,48.51,40300.0,39.3517,39.3598,39.3354,39.3598,40300.0
2013-10-11 12:40:00,48.51,48.52,48.46,48.47,44000.0,39.3598,39.3679,39.3192,39.3273,44000.0
2013-10-11 12:45:00,48.47,48.51,48.46,48.48,33300.0,39.3273,39.3598,39.3192,39.3354,33300.0
2013-10-11 12:50:00,48.48,48.53,48.48,48.51,28400.0,39.3354,39.376,39.3354,39.3598,28400.0
2013-10-11 12:55:00,48.52,48.54,48.5,48.54,23600.0,39.3679,39.3841,39.3517,39.3841,23600.0
2013-10-11 13:00:00,48.54,48.55,48.51,48.54,74200.0,39.3841,39.3922,39.3598,39.3841,74200.0
2013-10-11 13:05:00,48.55,48.59,48.54,48.58,54700.0,39.3922,39.4247,39.3841,39.4166,54700.0
2013-10-11 13:10:00,48.59,48.68,48.59,48.68,117900.0,39.4247,39.4977,39.4247,39.4977,117900.0
2013-10-11 13:15:00,48.68,48.68,48.58,48.58,161000.0,39.4977,39.4977,39.4166,39.4166,161000.0
2013-10-11 13:20:00,48.58,48.59,48.5,48.59,69100.0,39.4166,39.4247,39.3517,39.4247,69100.0
2013-10-11 13:25:00,48.59,48.6,48.55,48.58,32600.0,39.4247,39.4328,39.3922,39.4166,32600.0
2013-10-11 13:30:00,48.58,48.61,48.58,48.61,24700.0,39.4166,39.4409,39.4166,39.4409,24700.0
2013-10-11 13:35:00,48.61,48.63,48.56,48.59,30600.0,39.4409,39.4571,39.4003,39.4247,30600.0
2013-10-11 13:40:00,48.59,48.59,48.54,48.58,21300.0,39.4247,39.4247,39.3841,39.4166,21300.0
2013-10-11 13:45:00,48.59,48.62,48.56,48.56,22400.0,39.4247,39.449,39.4003,39.4003,22400.0
2013-10-11 13:50:00,48.57,48.59,48.56,48.59,23800.0,39.4085,39.4247,39.4003,39.4247,23800.0
2013-10-11 13:55:00,48.59,48.62,48.59,48.62,30500.0,39.4247,39.449,39.4247,39.449,30500.0
2013-10-11 14:00:00,48.62,48.64,48.58,48.63,67600.0,39.449,39.4653,39.4166,39.4571,67600.0
2013-10-11 14:05:00,48.63,48.67,48.62,48.66,38700.0,39.4571,39.4896,39.449,39.4815,38700.0
2013-10-11 14:10:00,48.67,48.67,48.64,48.64,35800.0,39.4896,39.4896,39.4653,39.4653,35800.0
2013-10-11 14:15:00,48.65,48.67,48.64,48.66,54200.0,39.4734,39.4896,39.4653,39.4815,54200.0
2013-10-11 14:20:00,48.66,48.67,48.63,48.66,81200.0,39.4815,39.4896,39.4571,39.4815,81200.0
2013-10-11 14:25:00,48.66,48.68,48.63,48.68,36400.0,39.4815,39.4977,39.4571,39.4977,36400.0
2013-10-11 14:30:00,48.68,48.71,48.65,48.7,105000.0,39.4977,39.5221,39.4734,39.5139,105000.0
2013-10-11 14:35:00,48.7,48.71,48.63,48.63,49900.0,39.5139,39.5221,39.4571,39.4571,49900.0
2013-10-11 14:40:00,48.63,48.68,48.62,48.64,69000.0,39.4571,39.4977,39.449,39.4653,69000.0
2013-10-11 14:45:00,48.64,48.71,48.64,48.67,62400.0,39.4653,39.5221,39.4653,39.4896,62400.0
2013-10-11 14:50:00,48.66,48.7,48.66,48.7,34400.0,39.4815,39.5139,39.4815,39.5139,34400.0
2013-10-11 14:55:00,48.7,48.71,48.68,48.71,51800.0,39.5139,39.5221,39.4977,39.5221,51800.0
2013-10-11 15:00:00,48.71,48.73,48.66,48.69,72500.0,39.5221,39.5383,39.4815,39.5058,72500.0
2013-10-11 15:05:00,48.69,48.72,48.67,48.69,92400.0,39.5058,39.5302,39.4896,39.5058,92400.0
2013-10-11 15:10:00,48.68,48.71,48.67,48.68,92200.0,39.4977,39.5221,39.4896,39.4977,92200.0
2013-10-11 15:15:00,48.67,48.7,48.67,48.69,113300.0,39.4896,39.5139,39.4896,39.5058,113300.0
2013-10-11 15:20:00,48.68,48.71,48.68,48.7,84800.0,39.4977,39.5221,39.4977,39.5139,84800.0
2013-10-11 15:25:00,48.7,48.73,48.67,48.71,196800.0,39.5139,39.5383,39.4896,39.5221,196800.0
2013-10-11 15:30:00,48.7,48.76,48.7,48.72,171000.0,39.5139,39.5626,39.5139,39.5302,171000.0
2013-10-11 15:35:00,48.71,48.76,48.7,48.7,179400.0,39.5221,39.5626,39.5139,39.5139,179400.0
2013-10-11 15:40:00,48.71,48.73,48.71,48.73,185900.0,39.5221,39.5383,39.5221,39.5383,185900.0
2013-10-11 15:45:00,48.72,48.74,48.7,48.73,420700.0,39.5302,39.5464,39.5139,39.5383,420700.0
2013-10-11 15:50:00,48.73,48.76,48.66,48.74,275000.0,39.5383,39.5626,39.4815,39.5464,275000.0
2013-10-11 15:55:00,48.73,48.81,48.72,48.81,222200.0,39.5383,39.6032,39.5302,39.6032,222200.0
2013-10-14 09:30:00,48.45,48.6,48.43,48.52,72700.0,39.3111,39.4328,39.2949,39.3679,72700.0
2013-10-14 09:35:00,48.52,48.68,48.52,48.6,32800.0,39.3679,39.4977,39.3679,39.4328,32800.0
2013-10-14 09:40:00,48.61,48.61,48.54,48.57,45200.0,39.4409,39.4409,39.3841,39.4085,45200.0
2013-10-14 09:45:00,48.57,48.58,48.46,48.46,29600.0,39.4085,39.4166,39.3192,39.3192,29600.0
2013-10-14 09:50:00,48.47,48.54,48.47,48.53,47800.0,39.3273,39.3841,39.3273,39.376,47800.0
2013-10-14 09:55:00,48.53,48.53,48.46,48.48,62200.0,39.376,39.376,39.3192,39.3354,62200.0
2013-10-14 10:00:00,48.49,48.5,48.43,48.43,72800.0,39.3436,39.3517,39.2949,39.2949,72800.0
2013-10-14 10:05:00,48.42,48.44,48.37,48.39,63500.0,39.2868,39.303,39.2462,39.2624,63500.0
2013-10-14 10:10:00,48.39,48.41,48.36,48.37,79900.0,39.2624,39.2786,39.2381,39.2462,79900.0
2013-10-14 10:15:00,48.37,48.43,48.37,48.39,70300.0,39.2462,39.2949,39.2462,39.2624,70300.0
2013-10-14 10:20:00,48.38,48.52,48.38,48.51,28600.0,39.2543,39.3679,39.2543,39.3598,28600.0
2013-10-14 10:25:00,48.51,48.53,48.46,48.5,63600.0,39.3598,39.376,39.3192,39.3517,63600.0
2013-10-14 10:30:00,48.5,48.56,48.5,48.54,41600.0,39.3517,39.4003,39.3517,39.3841,41600.0
2013-10-14 10:35:00,48.55,48.58,48.55,48.56,23700.0,39.3922,39.4166,39.3922,39.4003,23700.0
2013-10-14 10:40:00,48.56,48.56,48.46,48.46,34600.0,39.4003,39.4003,39.3192,39.3192,34600.0
2013-10-14 10:45:00,48.46,48.53,48.45,48.48,29700.0,39.3192,39.376,39.3111,39.3354,29700.0
2013-10-14 10:50:00,48.47,48.5,48.45,48.46,32300.0,39.3273,39.3517,39.3111,39.3192,32300.0
2013-10-14 10:55:00,48.45,48.53,48.45,48.52,21200.0,39.3111,39.376,39.3111,39.3679,21200.0
2013-10-14 11:00:00,48.52,48.53,48.48,48.5,48000.0,39.3679,39.376,39.3354,39.3517,48000.0
2013-10-14 11:05:00,48.5,48.55,48.49,48.54,23800.0,39.3517,39.3922,39.3436,39.3841,23800.0
2013-10-14 11:10:00,48.55,48.61,48.55,48.61,46100.0,39.3922,39.4409,39.3922,39.4409,46100.0
2013-10-14 11:15:00,48.6,48.62,48.58,48.61,31400.0,39.4328,39.449,39.4166,39.4409,31400.0
2013-10-14 11:20:00,48.61,48.61,48.58,48.58,22600.0,39.4409,39.4409,39.4166,39.4166,22600.0
2013-10-14 11:25:00,48.58,48.59,48.55,48.57,33000.0,39.4166,39.4247,39.3922,39.4085,33000.0
2013-10-14 11:30:00,48.58,48.63,48.57,48.59,39100.0,39.4166,39.4571,39.4085,39.4247,39100.0
2013-10-14 11:35:00,48.59,48.67,48.57,48.67,36100.0,39.4247,39.4896,39.4085,39.4896,36100.0
2013-10-14 11:40:00,48.67,48.69,48.66,48.69,67900.0,39.4896,39.5058,39.4815,39.5058,67900.0
2013-10-14 11:45:00,48.69,48.73,48.69,48.72,27400.0,39.5058,39.5383,39.5058,39.5302,27400.0
2013-10-14 11:50:00,48.72,48.76,48.71,48.74,25200.0,39.5302,39.5626,39.5221,39.5464,25200.0
2013-10-14 11:55:00,48.74,48.79,48.74,48.77,39100.0,39.5464,39.587,39.5464,39.5707,39100.0
2013-10-14 12:00:00,48.77,48.78,48.74,48.74,37300.0,39.5707,39.5789,39.5464,39.5464,37300.0
2013-10-14 12:05:00,48.75,48.75,48.66,48.68,49600.0,39.5545,39.5545,39.4815,39.4977,49600.0
2013-10-14 12:10:00,48.68,48.71,48.67,48.71,22600.0,39.4977,39.5221,39.4896,39.5221,22600.0
2013-10-14 12:15:00,48.71,48.73,48.68,48.73,15200.0,39.5221,39.5383,39.4977,39.5383,15200.0
2013-10-14 12:20:00,48.72,48.75,48.71,48.71,21700.0,39.5302,39.5545,39.5221,39.5221,21700.0
2013-10-14 12:25:00,48.71,48.73,48.7,48.73,13400.0,39.5221,39.5383,39.5139,39.5383,13400.0
2013-10-14 12:30:00,48.72,48.78,48.72,48.77,37600.0,39.5302,39.5789,39.5302,39.5707,37600.0
2013-10-14 12:35:00,48.77,48.82,48.75,48.8,27900.0,39.5707,39.6113,39.5545,39.5951,27900.0
2013-10-14 12:40:00,48.8,48.8,48.73,48.76,43800.0,39.5951,39.5951,39.5383,39.5626,43800.0
2013-10-14 12:45:00,48.76,48.77,48.73,48.76,48700.0,39.5626,39.5707,39.5383,39.5626,48700.0
2013-10-14 12:50:00,48.76,48.76,48.73,48.76,42900.0,39.5626,39.5626,39.5383,39.5626,42900.0
2013-10-14 12:55:00,48.76,48.76,48.73,48.76,58700.0,39.5626,39.5626,39.5383,39.5626,58700.0
2013-10-14 13:00:00,48.75,48.8,48.75,48.79,55100.0,39.5545,39.5951,39.5545,39.587,55100.0
2013-10-14 13:05:00,48.79,48.81,48.77,48.77,46300.0,39.587,39.6032,39.5707,39.5707,46300.0
2013-10-14 13:10:00,48.78,48.87,48.77,48.86,75300.0,39.5789,39.6519,39.5707,39.6438,75300.0
2013-10-14 13:15:00,48.86,48.86,48.81,48.83,27500.0,39.6438,39.6438,39.6032,39.6194,27500.0
2013-10-14 13:20:00,48.84,48.85,48.82,48.82,8300.0,39.6275,39.6356,39.6113,39.6113,8300.0
2013-10-14 13:25:00,48.82,48.85,48.82,48.84,28800.0,39.6113,39.6356,39.6113,39.6275,28800.0
2013-10-14 13:30:00,48.84,48.84,48.78,48.78,39700.0,39.6275,39.6275,39.5789,39.5789,39700.0
2013-10-14 13:35:00,48.78,48.79,48.75,48.78,40700.0,39.5789,39.587,39.5545,39.5789,40700.0
2013-10-14 13:40:00,48.78,48.83,48.78,48.82,22800.0,39.5789,39.6194,39.5789,39.6113,22800.0
2013-10-14 13:45:00,48.82,48.86,48.82,48.82,40500.0,39.6113,39.6438,39.6113,39.6113,40500.0
2013-10-14 13:50:00,48.82,48.83,48.8,48.82,20300.0,39.6113,39.6194,39.5951,39.6113,20300.0
2013-10-14 13:55:00,48.83,48.85,48.8,48.84,20700.0,39.6194,39.6356,39.5951,39.6275,20700.0
2013-10-14 14:00:00,48.85,48.91,48.82,48.91,34500.0,39.6356,39.6843,39.6113,39.6843,34500.0
2013-10-14 14:05:00,48.92,48.94,48.88,48.88,62200.0,39.6924,39.7087,39.66,39.66,62200.0
2013-10-14 14:10:00,48.88,48.9,48.87,48.9,68300.0,39.66,39.6762,39.6519,39.6762,68300.0
2013-10-14 14:15:00,48.9,48.91,48.87,48.88,271100.0,39.6762,39.6843,39.6519,39.66,271100.0
2013-10-14 14:20:00,48.89,48.92,48.83,48.84,215400.0,39.6681,39.6924,39.6194,39.6275,215400.0
2013-10-14 14:25:00,48.84,48.85,48.82,48.82,104200.0,39.6275,39.6356,39.6113,39.6113,104200.0
2013-10-14 14:30:00,48.83,48.91,48.82,48.91,42600.0,39.6194,39.6843,39.6113,39.6843,42600.0
2013-10-14 14:35:00,48.9,48.92,48.88,48.88,147700.0,39.6762,39.6924,39.66,39.66,147700.0
2013-10-14 14:40:00,48.88,48.9,48.81,48.81,283500.0,39.66,39.6762,39.6032,39.6032,283500.0
2013-10-14 14:45:00,48.81,48.84,48.77,48.81,107100.0,39.6032,39.6275,39.5707,39.6032,107100.0
2013-10-14 14:50:00,48.81,48.81,48.78,48.78,76700.0,39.6032,39.6032,39.5789,39.5789,76700.0
2013-10-14 14:55:00,48.78,48.82,48.77,48.78,32900.0,39.5789,39.6113,39.5707,39.5789,32900.0
2013-10-14 15:00:00,48.79,48.84,48.77,48.84,51900.0,39.587,39.6275,39.5707,39.6275,51900.0
2013-10-14 15:05:00,48.85,48.94,48.85,48.93,43400.0,39.6356,39.7087,39.6356,39.7006,43400.0
2013-10-14 15:10:00,48.94,48.96,48.91,48.94,61000.0,39.7087,39.7249,39.6843,39.7087,61000.0
2013-10-14 15:15:00,48.94,48.97,48.85,48.85,50800.0,39.7087,39.733,39.6356,39.6356,50800.0
2013-10-14 15:20:00,48.84,48.87,48.83,48.85,33400.0,39.6275,39.6519,39.6194,39.6356,33400.0
2013-10-14 15:25:00,48.85,48.85,48.79,48.83,54900.0,39.6356,39.6356,39.587,39.6194,54900.0
2013-10-14 15:30:00,48.84,48.91,48.84,48.88,48900.0,39.6275,39.6843,39.6275,39.66,48900.0
2013-10-14 15:35:00,48.87,48.89,48.83,48.84,54000.0,39.6519,39.6681,39.6194,39.6275,54000.0
2013-10-14 15:40:00,48.84,48.9,48.84,48.9,112400.0,39.6275,39.6762,39.6275,39.6762,112400.0
2013-10-14 15:45:00,48.89,48.9,48.79,48.8,147800.0,39.6681,39.6762,39.587,39.5951,147800.0
2013-10-14 15:50:00,48.8,48.85,48.78,48.84,205800.0,39.5951,39.6356,39.5789,39.6275,205800.0
2013-10-14 15:55:00,48.84,48.9,48.81,48.89,205300.0,39.6275,39.6762,39.6032,39.6681,205300.0
2013-10-15 09:30:00,48.84,48.84,48.27,48.43,344000.0,39.6275,39.6275,39.165,39.2949,344000.0
2013-10-15 09:35:00,48.39,48.5,48.29,48.36,221800.0,39.2624,39.3517,39.1813,39.2381,221800.0
2013-10-15 09:40:00,48.29,48.34,48.17,48.3,392400.0,39.1813,39.2218,39.0839,39.1894,392400.0
2013-10-15 09:45:00,48.29,48.38,48.27,48.38,65300.0,39.1813,39.2543,39.165,39.2543,65300.0
2013-10-15 09:50:00,48.38,48.5,48.37,48.48,136500.0,39.2543,39.3517,39.2462,39.3354,136500.0
2013-10-15 09:55:00,48.48,48.59,48.46,48.59,131100.0,39.3354,39.4247,39.3192,39.4247,131100.0
2013-10-15 10:00:00,48.6,48.64,48.52,48.52,107000.0,39.4328,39.4653,39.3679,39.3679,107000.0
2013-10-15 10:05:00,48.51,48.57,48.49,48.54,44500.0,39.3598,39.4085,39.3436,39.3841,44500.0
2013-10-15 10:10:00,48.54,48.56,48.48,48.55,72200.0,39.3841,39.4003,39.3354,39.3922,72200.0
2013-10-15 10:15:00,48.55,48.63,48.55,48.6,37900.0,39.3922,39.4571,39.3922,39.4328,37900.0
2013-10-15 10:20:00,48.59,48.62,48.59,48.62,37200.0,39.4247,39.449,39.4247,39.449,37200.0
2013-10-15 10:25:00,48.61,48.62,48.56,48.59,33400.0,39.4409,39.449,39.4003,39.4247,33400.0
2013-10-15 10:30:00,48.59,48.6,48.57,48.6,40400.0,39.4247,39.4328,39.4085,39.4328,40400.0
2013-10-15 10:35:00,48.6,48.66,48.6,48.63,34600.0,39.4328,39.4815,39.4328,39.4571,34600.0
2013-10-15 10:40:00,48.63,48.64,48.54,48.6,108500.0,39.4571,39.4653,39.3841,39.4328,108500.0
2013-10-15 10:45:00,48.6,48.6,48.56,48.59,56700.0,39.4328,39.4328,39.4003,39.4247,56700.0
2013-10-15 10:50:00,48.59,48.59,48.56,48.58,57900.0,39.4247,39.4247,39.4003,39.4166,57900.0
2013-10-15 10:55:00,48.58,48.62,48.57,48.58,84700.0,39.4166,39.449,39.4085,39.4166,84700.0
2013-10-15 11:00:00,48.58,48.65,48.56,48.59,79300.0,39.4166,39.4734,39.4003,39.4247,79300.0
2013-10-15 11:05:00,48.6,48.64,48.58,48.59,58300.0,39.4328,39.4653,39.4166,39.4247,58300.0
2013-10-15 11:10:00,48.58,48.74,48.5,48.64,112800.0,39.4166,39.5464,39.3517,39.4653,112800.0
2013-10-15 11:15:00,48.65,48.65,48.59,48.6,100000.0,39.4734,39.4734,39.4247,39.4328,100000.0
2013-10-15 11:20:00,48.59,48.69,48.59,48.65,93500.0,39.4247,39.5058,39.4247,39.4734,93500.0
2013-10-15 11:25:00,48.65,48.68,48.62,48.64,17900.0,39.4734,39.4977,39.449,39.4653,17900.0
2013-10-15 11:30:00,48.63,48.64,48.59,48.59,32000.0,39.4571,39.4653,39.4247,39.4247,32000.0
2013-10-15 11:35:00,48.59,48.6,48.56,48.59,88800.0,39.4247,39.4328,39.4003,39.4247,88800.0
2013-10-15 11:40:00,48.59,48.59,48.5,48.51,32100.0,39.4247,39.4247,39.3517,39.3598,32100.0
2013-10-15 11:45:00,48.51,48.52,48.45,48.51,41800.0,39.3598,39.3679,39.3111,39.3598,41800.0
2013-10-15 11:50:00,48.5,48.6,48.5,48.59,26300.0,39.3517,39.4328,39.3517,39.4247,26300.0
2013-10-15 11:55:00,48.58,48.6,48.53,48.55,21400.0,39.4166,39.4328,39.376,39.3922,21400.0
2013-10-15 12:00:00,48.54,48.56,48.5,48.56,41600.0,39.3841,39.4003,39.3517,39.4003,41600.0
2013-10-15 12:05:00,48.57,48.65,48.55,48.64,53300.0,39.4085,39.4734,39.3922,39.4653,53300.0
2013-10-15 12:10:00,48.63,48.63,48.57,48.57,31800.0,39.4571,39.4571,39.4085,39.4085,31800.0
2013-10-15 12:15:00,48.57,48.58,48.52,48.56,25800.0,39.4085,39.4166,39.3679,39.4003,25800.0
2013-10-15 12:20:00,48.57,48.64,48.57,48.64,28900.0,39.4085,39.4653,39.4085,39.4653,28900.0
2013-10-15 12:25:00,48.64,48.65,48.62,48.64,22000.0,39.4653,39.4734,39.449,39.4653,22000.0
2013-10-15 12:30:00,48.63,48.65,48.58,48.65,27300.0,39.4571,39.4734,39.4166,39.4734,27300.0
2013-10-15 12:35:00,48.65,48.67,48.59,48.6,36100.0,39.4734,39.4896,39.4247,39.4328,36100.0
2013-10-15 12:40:00,48.59,48.65,48.59,48.65,24000.0,39.4247,39.4734,39.4247,39.4734,24000.0
2013-10-15 12:45:00,48.66,48.69,48.65,48.65,22800.0,39.4815,39.5058,39.4734,39.4734,22800.0
2013-10-15 12:50:00,48.65,48.67,48.63,48.63,14000.0,39.4734,39.4896,39.4571,39.4571,14000.0
2013-10-15 12:55:00,48.63,48.63,48.58,48.62,22700.0,39.4571,39.4571,39.4166,39.449,22700.0
2013-10-15 13:00:00,48.63,48.63,48.5,48.5,24000.0,39.4571,39.4571,39.3517,39.3517,24000.0
2013-10-15 13:05:00,48.5,48.53,48.49,48.5,44000.0,39.3517,39.376,39.3436,39.3517,44000.0
2013-10-15 13:10:00,48.49,48.5,48.45,48.48,65700.0,39.3436,39.3517,39.3111,39.3354,65700.0
2013-10-15 13:15:00,48.48,48.48,48.42,48.44,31100.0,39.3354,39.3354,39.2868,39.303,31100.0
2013-10-15 13:20:00,48.43,48.43,48.38,48.4,32700.0,39.2949,39.2949,39.2543,39.2705,32700.0
2013-10-15 13:25:00,48.39,48.4,48.36,48.36,49100.0,39.2624,39.2705,39.2381,39.2381,49100.0
2013-10-15 13:30:00,48.36,48.39,48.34,48.35,39100.0,39.2381,39.2624,39.2218,39.23,39100.0
2013-10-15 13:35:00,48.36,48.39,48.34,48.37,58400.0,39.2381,39.2624,39.2218,39.2462,58400.0
2013-10-15 13:40:00,48.37,48.38,48.33,48.34,128200.0,39.2462,39.2543,39.2137,39.2218,128200.0
2013-10-15 13:45:00,48.35,48.45,48.34,48.45,33700.0,39.23,39.3111,39.2218,39.3111,33700.0
2013-10-15 13:50:00,48.45,48.5,48.44,48.48,23000.0,39.3111,39.3517,39.303,39.3354,23000.0
2013-10-15 13:55:00,48.47,48.47,48.43,48.43,22600.0,39.3273,39.3273,39.2949,39.2949,22600.0
2013-10-15 14:00:00,48.44,48.48,48.44,48.47,42700.0,39.303,39.3354,39.303,39.3273,42700.0
2013-10-15 14:05:00,48.46,48.48,48.45,48.45,22100.0,39.3192,39.3354,39.3111,39.3111,22100.0
2013-10-15 14:10:00,48.44,48.44,48.34,48.34,155100.0,39.303,39.303,39.2218,39.2218,155100.0
2013-10-15 14:15:00,48.34,48.37,48.33,48.34,42600.0,39.2218,39.2462,39.2137,39.2218,42600.0
2013-10-15 14:20:00,48.34,48.34,48.16,48.2,185100.0,39.2218,39.2218,39.0758,39.1083,185100.0
2013-10-15 14:25:00,48.19,48.24,48.14,48.16,126700.0,39.1001,39.1407,39.0596,39.0758,126700.0
2013-10-15 14:30:00,48.17,48.19,48.12,48.12,91900.0,39.0839,39.1001,39.0433,39.0433,91900.0
2013-10-15 14:35:00,48.12,48.12,47.95,48.05,171200.0,39.0433,39.0433,38.9054,38.9865,171200.0
2013-10-15 14:40:00,48.05,48.1,47.98,48.09,60300.0,38.9865,39.0271,38.9298,39.019,60300.0
2013-10-15 14:45:00,48.1,48.11,47.99,48.05,197700.0,39.0271,39.0352,38.9379,38.9865,197700.0
2013-10-15 14:50:00,48.06,48.15,48.05,48.11,132800.0,38.9947,39.0677,38.9865,39.0352,132800.0
2013-10-15 14:55:00,48.11,48.2,48.11,48.2,77200.0,39.0352,39.1083,39.0352,39.1083,77200.0
2013-10-15 15:00:00,48.21,48.29,48.21,48.29,117200.0,39.1164,39.1813,39.1164,39.1813,117200.0
2013-10-15 15:05:00,48.29,48.48,48.28,48.48,152600.0,39.1813,39.3354,39.1732,39.3354,152600.0
2013-10-15 15:10:00,48.48,48.54,48.48,48.5,130600.0,39.3354,39.3841,39.3354,39.3517,130600.0
2013-10-15 15:15:00,48.5,48.5,48.44,48.47,68200.0,39.3517,39.3517,39.303,39.3273,68200.0
2013-10-15 15:20:00,48.47,48.49,48.45,48.48,79800.0,39.3273,39.3436,39.3111,39.3354,79800.0
2013-10-15 15:25:00,48.48,48.51,48.48,48.51,63600.0,39.3354,39.3598,39.3354,39.3598,63600.0
2013-10-15 15:30:00,48.51,48.51,48.42,48.49,193500.0,39.3598,39.3598,39.2868,39.3436,193500.0
2013-10-15 15:35:00,48.49,48.52,48.48,48.49,157600.0,39.3436,39.3679,39.3354,39.3436,157600.0
2013-10-15 15:40:00,48.49,48.5,48.33,48.34,126200.0,39.3436,39.3517,39.2137,39.2218,126200.0
2013-10-15 15:45:00,48.34,48.43,48.34,48.42,152600.0,39.2218,39.2949,39.2218,39.2868,152600.0
2013-10-15 15:50:00,48.43,48.46,48.42,48.45,317000.0,39.2949,39.3192,39.2868,39.3111,317000.0
2013-10-15 15:55:00,48.45,48.47,48.44,48.45,378900.0,39.3111,39.3273,39.303,39.3111,378900.0
2013-10-16 09:30:00,48.72,48.76,48.19,48.19,236100.0,39.5302,39.5626,39.1001,39.1001,236100.0
2013-10-16 09:35:00,48.17,48.23,47.94,48.15,143700.0,39.0839,39.1326,38.8973,39.0677,143700.0
2013-10-16 09:40:00,48.15,48.18,48.0,48.04,230000.0,39.0677,39.092,38.946,38.9784,230000.0
2013-10-16 09:45:00,48.04,48.04,47.84,47.93,296800.0,38.9784,38.9784,38.8162,38.8892,296800.0
2013-10-16 09:50:00,47.93,48.11,47.86,48.1,726900.0,38.8892,39.0352,38.8324,39.0271,726900.0
2013-10-16 09:55:00,48.12,48.42,48.12,48.35,128400.0,39.0433,39.2868,39.0433,39.23,128400.0
2013-10-16 10:00:00,48.34,48.39,48.26,48.27,151800.0,39.2218,39.2624,39.1569,39.165,151800.0
2013-10-16 10:05:00,48.26,48.32,48.18,48.23,206800.0,39.1569,39.2056,39.092,39.1326,206800.0
2013-10-16 10:10:00,48.23,48.33,48.23,48.32,214300.0,39.1326,39.2137,39.1326,39.2056,214300.0
2013-10-16 10:15:00,48.32,48.36,48.26,48.31,131600.0,39.2056,39.2381,39.1569,39.1975,131600.0
2013-10-16 10:20:00,48.34,48.46,48.31,48.38,152100.0,39.2218,39.3192,39.1975,39.2543,152100.0
2013-10-16 10:25:00,48.37,48.41,48.35,48.35,92500.0,39.2462,39.2786,39.23,39.23,92500.0
2013-10-16 10:30:00,48.35,48.36,48.27,48.28,100600.0,39.23,39.2381,39.165,39.1732,100600.0
2013-10-16 10:35:00,48.29,48.29,48.18,48.18,61100.0,39.1813,39.1813,39.092,39.092,61100.0
2013-10-16 10:40:00,48.18,48.19,48.1,48.12,116000.0,39.092,39.1001,39.0271,39.0433,116000.0
2013-10-16 10:45:00,48.13,48.26,48.11,48.25,98100.0,39.0515,39.1569,39.0352,39.1488,98100.0
2013-10-16 10:50:00,48.25,48.37,48.24,48.36,117500.0,39.1488,39.2462,39.1407,39.2381,117500.0
2013-10-16 10:55:00,48.35,48.4,48.28,48.35,87800.0,39.23,39.2705,39.1732,39.23,87800.0
2013-10-16 11:00:00,48.35,48.41,48.32,48.36,325300.0,39.23,39.2786,39.2056,39.2381,325300.0
2013-10-16 11:05:00,48.37,48.54,48.37,48.54,172800.0,39.2462,39.3841,39.2462,39.3841,172800.0
2013-10-16 11:10:00,48.54,48.59,48.52,48.58,76600.0,39.3841,39.4247,39.3679,39.4166,76600.0
2013-10-16 11:15:00,48.58,48.65,48.57,48.57,102000.0,39.4166,39.4734,39.4085,39.4085,102000.0
2013-10-16 11:20:00,48.56,48.61,48.55,48.56,40600.0,39.4003,39.4409,39.3922,39.4003,40600.0
2013-10-16 11:25:00,48.56,48.56,48.47,48.48,63600.0,39.4003,39.4003,39.3273,39.3354,63600.0
2013-10-16 11:30:00,48.48,48.52,48.45,48.51,45800.0,39.3354,39.3679,39.3111,39.3598,45800.0
2013-10-16 11:35:00,48.52,48.68,48.52,48.66,97000.0,39.3679,39.4977,39.3679,39.4815,97000.0
2013-10-16 11:40:00,48.66,48.67,48.59,48.63,26900.0,39.4815,39.4896,39.4247,39.4571,26900.0
2013-10-16 11:45:00,48.64,48.64,48.58,48.58,22300.0,39.4653,39.4653,39.4166,39.4166,22300.0
2013-10-16 11:50:00,48.58,48.62,48.56,48.61,35100.0,39.4166,39.449,39.4003,39.4409,35100.0
2013-10-16 11:55:00,48.61,48.61,48.57,48.6,21700.0,39.4409,39.4409,39.4085,39.4328,21700.0
2013-10-16 12:00:00,48.59,48.6,48.48,48.48,167100.0,39.4247,39.4328,39.3354,39.3354,167100.0
2013-10-16 12:05:00,48.47,48.69,48.45,48.69,170900.0,39.3273,39.5058,39.3111,39.5058,170900.0
2013-10-16 12:10:00,48.69,48.74,48.68,48.71,56700.0,39.5058,39.5464,39.4977,39.5221,56700.0
2013-10-16 12:15:00,48.7,48.71,48.55,48.58,114900.0,39.5139,39.5221,39.3922,39.4166,114900.0
2013-10-16 12:20:00,48.57,48.64,48.54,48.62,48700.0,39.4085,39.4653,39.3841,39.449,48700.0
2013-10-16 12:25:00,48.62,48.62,48.52,48.52,36800.0,39.449,39.449,39.3679,39.3679,36800.0
2013-10-16 12:30:00,48.52,48.55,48.48,48.53,72800.0,39.3679,39.3922,39.3354,39.376,72800.0
2013-10-16 12:35:00,48.54,48.65,48.52,48.65,38000.0,39.3841,39.4734,39.3679,39.4734,38000.0
2013-10-16 12:40:00,48.65,48.75,48.63,48.73,84900.0,39.4734,39.5545,39.4571,39.5383,84900.0
2013-10-16 12:45:00,48.73,48.74,48.65,48.67,34500.0,39.5383,39.5464,39.4734,39.4896,34500.0
2013-10-16 12:50:00,48.67,48.7,48.66,48.69,43400.0,39.4896,39.5139,39.4815,39.5058,43400.0
2013-10-16 12:55:00,48.68,48.69,48.59,48.63,45600.0,39.4977,39.5058,39.4247,39.4571,45600.0
2013-10-16 13:00:00,48.63,48.66,48.61,48.61,21100.0,39.4571,39.4815,39.4409,39.4409,21100.0
2013-10-16 13:05:00,48.61,48.63,48.59,48.63,33700.0,39.4409,39.4571,39.4247,39.4571,33700.0
2013-10-16 13:10:00,48.63,48.63,48.59,48.62,44400.0,39.4571,39.4571,39.4247,39.449,44400.0
2013-10-16 13:15:00,48.62,48.65,48.61,48.65,31600.0,39.449,39.4734,39.4409,39.4734,31600.0
2013-10-16 13:20:00,48.65,48.66,48.61,48.62,40700.0,39.4734,39.4815,39.4409,39.449,40700.0
2013-10-16 13:25:00,48.62,48.75,48.62,48.74,66900.0,39.449,39.5545,39.449,39.5464,66900.0
2013-10-16 13:30:00,48.73,48.74,48.66,48.7,30000.0,39.5383,39.5464,39.4815,39.5139,30000.0
2013-10-16 13:35:00,48.7,48.72,48.68,48.72,26000.0,39.5139,39.5302,39.4977,39.5302,26000.0
2013-10-16 13:40:00,48.72,48.77,48.69,48.77,59400.0,39.5302,39.5707,39.5058,39.5707,59400.0
2013-10-16 13:45:00,48.77,48.79,48.73,48.75,48200.0,39.5707,39.587,39.5383,39.5545,48200.0
2013-10-16 13:50:00,48.75,48.76,48.7,48.71,47700.0,39.5545,39.5626,39.5139,39.5221,47700.0
2013-10-16 13:55:00,48.71,48.71,48.67,48.69,30600.0,39.5221,39.5221,39.4896,39.5058,30600.0
2013-10-16 14:00:00,48.69,48.73,48.66,48.69,63600.0,39.5058,39.5383,39.4815,39.5058,63600.0
2013-10-16 14:05:00,48.69,48.7,48.62,48.63,102600.0,39.5058,39.5139,39.449,39.4571,102600.0
2013-10-16 14:10:00,48.63,48.68,48.61,48.68,52600.0,39.4571,39.4977,39.4409,39.4977,52600.0
2013-10-16 14:15:00,48.68,48.71,48.6,48.63,68600.0,39.4977,39.5221,39.4328,39.4571,68600.0
2013-10-16 14:20:00,48.62,48.64,48.61,48.64,36300.0,39.449,39.4653,39.4409,39.4653,36300.0
2013-10-16 14:25:00,48.63,48.64,48.59,48.6,69400.0,39.4571,39.4653,39.4247,39.4328,69400.0
2013-10-16 14:30:00,48.6,48.62,48.6,48.61,74300.0,39.4328,39.449,39.4328,39.4409,74300.0
2013-10-16 14:35:00,48.6,48.61,48.6,48.6,53700.0,39.4328,39.4409,39.4328,39.4328,53700.0
2013-10-16 14:40:00,48.6,48.61,48.56,48.59,118800.0,39.4328,39.4409,39.4003,39.4247,118800.0
2013-10-16 14:45:00,48.59,48.62,48.58,48.61,66700.0,39.4247,39.449,39.4166,39.4409,66700.0
2013-10-16 14:50:00,48.61,48.61,48.57,48.59,46100.0,39.4409,39.4409,39.4085,39.4247,46100.0
2013-10-16 14:55:00,48.59,48.61,48.58,48.61,54300.0,39.4247,39.4409,39.4166,39.4409,54300.0
2013-10-16 15:00:00,48.61,48.64,48.6,48.64,95700.0,39.4409,39.4653,39.4328,39.4653,95700.0
2013-10-16 15:05:00,48.64,48.66,48.57,48.59,134900.0,39.4653,39.4815,39.4085,39.4247,134900.0
2013-10-16 15:10:00,48.58,48.63,48.55,48.6,143900.0,39.4166,39.4571,39.3922,39.4328,143900.0
2013-10-16 15:15:00,48.59,48.61,48.54,48.56,104400.0,39.4247,39.4409,39.3841,39.4003,104400.0
2013-10-16 15:20:00,48.57,48.59,48.55,48.59,31700.0,39.4085,39.4247,39.3922,39.4247,31700.0
2013-10-16 15:25:00,48.59,48.59,48.51,48.51,201800.0,39.4247,39.4247,39.3598,39.3598,201800.0
2013-10-16 15:30:00,48.51,48.51,48.44,48.45,109200.0,39.3598,39.3598,39.303,39.3111,109200.0
2013-10-16 15:35:00,48.45,48.45,48.43,48.45,104300.0,39.3111,39.3111,39.2949,39.3111,104300.0
2013-10-16 15:40:00,48.45,48.45,48.42,48.43,102600.0,39.3111,39.3111,39.2868,39.2949,102600.0
2013-10-16 15:45:00,48.43,48.59,48.43,48.49,265400.0,39.2949,39.4247,39.2949,39.3436,265400.0
2013-10-16 15:50:00,48.5,48.53,48.47,48.47,334800.0,39.3517,39.376,39.3273,39.3273,334800.0
2013-10-16 15:55:00,48.47,48.48,48.39,48.46,542100.0,39.3273,39.3354,39.2624,39.3192,542100.0
2013-10-17 09:30:00,48.32,48.47,48.31,48.46,105800.0,39.2056,39.3273,39.1975,39.3192,105800.0
2013-10-17 09:35:00,48.46,48.53,48.34,48.46,94600.0,39.3192,39.376,39.2218,39.3192,94600.0
2013-10-17 09:40:00,48.46,48.66,48.46,48.57,228100.0,39.3192,39.4815,39.3192,39.4085,228100.0
2013-10-17 09:45:00,48.57,48.71,48.56,48.7,132300.0,39.4085,39.5221,39.4003,39.5139,132300.0
2013-10-17 09:50:00,48.7,48.7,48.57,48.58,177700.0,39.5139,39.5139,39.4085,39.4166,177700.0
2013-10-17 09:55:00,48.58,48.63,48.56,48.63,88800.0,39.4166,39.4571,39.4003,39.4571,88800.0
2013-10-17 10:00:00,48.63,48.64,48.55,48.58,126700.0,39.4571,39.4653,39.3922,39.4166,126700.0
2013-10-17 10:05:00,48.57,48.62,48.56,48.62,95400.0,39.4085,39.449,39.4003,39.449,95400.0
2013-10-17 10:10:00,48.6,48.63,48.57,48.58,77900.0,39.4328,39.4571,39.4085,39.4166,77900.0
2013-10-17 10:15:00,48.58,48.64,48.56,48.62,47200.0,39.4166,39.4653,39.4003,39.449,47200.0
2013-10-17 10:20:00,48.63,48.63,48.59,48.6,31600.0,39.4571,39.4571,39.4247,39.4328,31600.0
2013-10-17 10:25:00,48.6,48.69,48.6,48.62,89800.0,39.4328,39.5058,39.4328,39.449,89800.0
2013-10-17 10:30:00,48.63,48.64,48.58,48.58,42100.0,39.4571,39.4653,39.4166,39.4166,42100.0
2013-10-17 10:35:00,48.58,48.69,48.57,48.69,69900.0,39.4166,39.5058,39.4085,39.5058,69900.0
2013-10-17 10:40:00,48.68,48.77,48.68,48.77,37300.0,39.4977,39.5707,39.4977,39.5707,37300.0
2013-10-17 10:45:00,48.77,48.8,48.73,48.74,39500.0,39.5707,39.5951,39.5383,39.5464,39500.0
2013-10-17 10:50:00,48.74,48.75,48.69,48.74,68700.0,39.5464,39.5545,39.5058,39.5464,68700.0
2013-10-17 10:55:00,48.73,48.79,48.73,48.78,42100.0,39.5383,39.587,39.5383,39.5789,42100.0
2013-10-17 11:00:00,48.78,48.82,48.76,48.81,121600.0,39.5789,39.6113,39.5626,39.6032,121600.0
2013-10-17 11:05:00,48.81,48.81,48.76,48.79,23300.0,39.6032,39.6032,39.5626,39.587,23300.0
2013-10-17 11:10:00,48.79,48.88,48.79,48.88,62800.0,39.587,39.66,39.587,39.66,62800.0
2013-10-17 11:15:00,48.88,48.94,48.88,48.93,78900.0,39.66,39.7087,39.66,39.7006,78900.0
2013-10-17 11:20:00,48.93,48.95,48.91,48.92,52400.0,39.7006,39.7168,39.6843,39.6924,52400.0
2013-10-17 11:25:00,48.92,48.93,48.88,48.88,192700.0,39.6924,39.7006,39.66,39.66,192700.0
2013-10-17 11:30:00,48.88,48.91,48.84,48.91,64600.0,39.66,39.6843,39.6275,39.6843,64600.0
2013-10-17 11:35:00,48.91,48.99,48.91,48.95,123200.0,39.6843,39.7492,39.6843,39.7168,123200.0
2013-10-17 11:40:00,48.95,49.07,48.95,49.07,81000.0,39.7168,39.8141,39.7168,39.8141,81000.0
2013-10-17 11:45:00,49.08,49.12,48.99,49.03,128500.0,39.8223,39.8547,39.7492,39.7817,128500.0
2013-10-17 11:50:00,49.04,49.05,48.91,48.91,94200.0,39.7898,39.7979,39.6843,39.6843,94200.0
2013-10-17 11:55:00,48.91,49.02,48.89,48.97,91700.0,39.6843,39.7736,39.6681,39.733,91700.0
2013-10-17 12:00:00,48.97,49.0,48.96,48.97,45300.0,39.733,39.7574,39.7249,39.733,45300.0
2013-10-17 12:05:00,48.96,48.97,48.87,48.88,58700.0,39.7249,39.733,39.6519,39.66,58700.0
2013-10-17 12:10:00,48.88,48.96,48.87,48.92,54300.0,39.66,39.7249,39.6519,39.6924,54300.0
2013-10-17 12:15:00,48.92,49.03,48.92,49.01,46400.0,39.6924,39.7817,39.6924,39.7655,46400.0
2013-10-17 12:20:00,49.01,49.01,48.97,48.97,29300.0,39.7655,39.7655,39.733,39.733,29300.0
2013-10-17 12:25:00,48.97,48.98,48.93,48.93,18500.0,39.733,39.7411,39.7006,39.7006,18500.0
2013-10-17 12:30:00,48.94,48.97,48.93,48.96,31900.0,39.7087,39.733,39.7006,39.7249,31900.0
2013-10-17 12:35:00,48.96,48.98,48.95,48.96,34700.0,39.7249,39.7411,39.7168,39.7249,34700.0
2013-10-17 12:40:00,48.97,48.97,48.93,48.94,28200.0,39.733,39.733,39.7006,39.7087,28200.0
2013-10-17 12:45:00,48.94,48.98,48.92,48.98,163800.0,39.7087,39.7411,39.6924,39.7411,163800.0
2013-10-17 12:50:00,48.97,49.02,48.97,49.02,36100.0,39.733,39.7736,39.733,39.7736,36100.0
2013-10-17 12:55:00,49.01,49.04,48.99,49.02,54800.0,39.7655,39.7898,39.7492,39.7736,54800.0
2013-10-17 13:00:00,49.02,49.02,48.94,48.95,67700.0,39.7736,39.7736,39.7087,39.7168,67700.0
2013-10-17 13:05:00,48.95,48.97,48.94,48.95,26600.0,39.7168,39.733,39.7087,39.7168,26600.0
2013-10-17 13:10:00,48.94,48.98,48.94,48.94,33200.0,39.7087,39.7411,39.7087,39.7087,33200.0
2013-10-17 13:15:00,48.94,48.96,48.89,48.9,31900.0,39.7087,39.7249,39.6681,39.6762,31900.0
2013-10-17 13:20:00,48.89,48.9,48.84,48.86,43000.0,39.6681,39.6762,39.6275,39.6438,43000.0
2013-10-17 13:25:00,48.86,48.89,48.85,48.89,60500.0,39.6438,39.6681,39.6356,39.6681,60500.0
2013-10-17 13:30:00,48.88,48.95,48.88,48.95,39500.0,39.66,39.7168,39.66,39.7168,39500.0
2013-10-17 13:35:00,48.95,48.96,48.93,48.93,25800.0,39.7168,39.7249,39.7006,39.7006,25800.0
2013-10-17 13:40:00,48.94,48.94,48.89,48.89,29000.0,39.7087,39.7087,39.6681,39.6681,29000.0
2013-10-17 13:45:00,48.89,48.9,48.89,48.9,27500.0,39.6681,39.6762,39.6681,39.6762,27500.0
2013-10-17 13:50:00,48.9,48.91,48.88,48.91,46300.0,39.6762,39.6843,39.66,39.6843,46300.0
2013-10-17 13:55:00,48.91,48.91,48.85,48.86,42200.0,39.6843,39.6843,39.6356,39.6438,42200.0
2013-10-17 14:00:00,48.86,48.86,48.83,48.84,50600.0,39.6438,39.6438,39.6194,39.6275,50600.0
2013-10-17 14:05:00,48.84,48.85,48.83,48.84,31400.0,39.6275,39.6356,39.6194,39.6275,31400.0
2013-10-17 14:10:00,48.84,48.87,48.83,48.84,138500.0,39.6275,39.6519,39.6194,39.6275,138500.0
2013-10-17 14:15:00,48.84,48.91,48.84,48.91,33800.0,39.6275,39.6843,39.6275,39.6843,33800.0
2013-10-17 14:20:00,48.9,48.91,48.88,48.9,46000.0,39.6762,39.6843,39.66,39.6762,46000.0
2013-10-17 14:25:00,48.9,48.9,48.84,48.85,64800.0,39.6762,39.6762,39.6275,39.6356,64800.0
2013-10-17 14:30:00,48.85,48.88,48.84,48.88,47100.0,39.6356,39.66,39.6275,39.66,47100.0
2013-10-17 14:35:00,48.87,48.89,48.87,48.88,48600.0,39.6519,39.6681,39.6519,39.66,48600.0
2013-10-17 14:40:00,48.89,48.89,48.84,48.84,91500.0,39.6681,39.6681,39.6275,39.6275,91500.0
2013-10-17 14:45:00,48.85,48.85,48.79,48.83,95300.0,39.6356,39.6356,39.587,39.6194,95300.0
2013-10-17 14:50:00,48.83,48.86,48.82,48.85,40600.0,39.6194,39.6438,39.6113,39.6356,40600.0
2013-10-17 14:55:00,48.85,48.88,48.84,48.87,54100.0,39.6356,39.66,39.6275,39.6519,54100.0
2013-10-17 15:00:00,48.88,48.88,48.81,48.82,45800.0,39.66,39.66,39.6032,39.6113,45800.0
2013-10-17 15:05:00,48.82,48.82,48.79,48.8,100800.0,39.6113,39.6113,39.587,39.5951,100800.0
2013-10-17 15:10:00,48.8,48.85,48.79,48.83,94400.0,39.5951,39.6356,39.587,39.6194,94400.0
2013-10-17 15:15:00,48.82,48.88,48.82,48.88,70600.0,39.6113,39.66,39.6113,39.66,70600.0
2013-10-17 15:20:00,48.88,48.92,48.87,48.89,77300.0,39.66,39.6924,39.6519,39.6681,77300.0
2013-10-17 15:25:00,48.89,48.92,48.89,48.91,83600.0,39.6681,39.6924,39.6681,39.6843,83600.0
2013-10-17 15:30:00,48.9,48.91,48.87,48.88,69600.0,39.6762,39.6843,39.6519,39.66,69600.0
2013-10-17 15:35:00,48.88,48.94,48.87,48.93,143000.0,39.66,39.7087,39.6519,39.7006,143000.0
2013-10-17 15:40:00,48.94,48.96,48.92,48.95,140800.0,39.7087,39.7249,39.6924,39.7168,140800.0
2013-10-17 15:45:00,48.94,49.05,48.94,49.05,273600.0,39.7087,39.7979,39.7087,39.7979,273600.0
2013-10-17 15:50:00,49.06,49.07,48.99,49.02,277400.0,39.806,39.8141,39.7492,39.7736,277400.0
2013-10-17 15:55:00,49.03,49.04,48.95,49.02,430500.0,39.7817,39.7898,39.7168,39.7736,430500.0
2013-10-18 09:30:00,48.45,48.48,47.66,47.76,1084900.0,39.3111,39.3354,38.6701,38.7512,1084900.0
2013-10-18 09:35:00,47.76,47.95,47.73,47.93,513200.0,38.7512,38.9054,38.7269,38.8892,513200.0
2013-10-18 09:40:00,47.93,48.0,47.84,47.93,439400.0,38.8892,38.946,38.8162,38.8892,439400.0
2013-10-18 09:45:00,47.93,47.94,47.7,47.85,282300.0,38.8892,38.8973,38.7026,38.8243,282300.0
2013-10-18 09:50:00,47.85,47.86,47.8,47.84,169300.0,38.8243,38.8324,38.7837,38.8162,169300.0
2013-10-18 09:55:00,47.84,47.96,47.83,47.95,577500.0,38.8162,38.9135,38.808,38.9054,577500.0
2013-10-18 10:00:00,47.96,47.97,47.82,47.85,238900.0,38.9135,38.9216,38.7999,38.8243,238900.0
2013-10-18 10:05:00,47.86,47.93,47.86,47.9,289500.0,38.8324,38.8892,38.8324,38.8648,289500.0
2013-10-18 10:10:00,47.9,47.99,47.87,47.92,665200.0,38.8648,38.9379,38.8405,38.8811,665200.0
2013-10-18 10:15:00,47.92,47.95,47.88,47.94,159100.0,38.8811,38.9054,38.8486,38.8973,159100.0
2013-10-18 10:20:00,47.94,47.95,47.88,47.88,143200.0,38.8973,38.9054,38.8486,38.8486,143200.0
2013-10-18 10:25:00,47.89,48.01,47.87,47.93,140600.0,38.8567,38.9541,38.8405,38.8892,140600.0
2013-10-18 10:30:00,47.92,47.93,47.8,47.8,180100.0,38.8811,38.8892,38.7837,38.7837,180100.0
2013-10-18 10:35:00,47.81,47.85,47.78,47.83,213800.0,38.7918,38.8243,38.7675,38.808,213800.0
2013-10-18 10:40:00,47.83,47.88,47.8,47.84,114600.0,38.808,38.8486,38.7837,38.8162,114600.0
2013-10-18 10:45:00,47.84,47.98,47.82,47.93,103200.0,38.8162,38.9298,38.7999,38.8892,103200.0
2013-10-18 10:50:00,47.94,47.97,47.91,47.93,103700.0,38.8973,38.9216,38.873,38.8892,103700.0
2013-10-18 10:55:00,47.93,47.93,47.77,47.77,74700.0,38.8892,38.8892,38.7594,38.7594,74700.0
2013-10-18 11:00:00,47.77,47.77,47.72,47.72,155900.0,38.7594,38.7594,38.7188,38.7188,155900.0
2013-10-18 11:05:00,47.72,47.73,47.68,47.69,315800.0,38.7188,38.7269,38.6863,38.6945,315800.0
2013-10-18 11:10:00,47.69,47.75,47.68,47.73,125800.0,38.6945,38.7431,38.6863,38.7269,125800.0
2013-10-18 11:15:00,47.72,47.73,47.69,47.7,77600.0,38.7188,38.7269,38.6945,38.7026,77600.0
2013-10-18 11:20:00,47.71,47.71,47.63,47.64,70500.0,38.7107,38.7107,38.6458,38.6539,70500.0
2013-10-18 11:25:00,47.64,47.65,47.58,47.65,154600.0,38.6539,38.662,38.6052,38.662,154600.0
2013-10-18 11:30:00,47.65,47.7,47.65,47.7,80000.0,38.662,38.7026,38.662,38.7026,80000.0
2013-10-18 11:35:00,47.7,47.84,47.7,47.84,131500.0,38.7026,38.8162,38.7026,38.8162,131500.0
2013-10-18 11:40:00,47.83,47.84,47.8,47.8,69900.0,38.808,38.8162,38.7837,38.7837,69900.0
2013-10-18 11:45:00,47.8,47.8,47.7,47.7,111800.0,38.7837,38.7837,38.7026,38.7026,111800.0
2013-10-18 11:50:00,47.7,47.7,47.65,47.66,48900.0,38.7026,38.7026,38.662,38.6701,48900.0
2013-10-18 11:55:00,47.66,47.69,47.65,47.68,81700.0,38.6701,38.6945,38.662,38.6863,81700.0
2013-10-18 12:00:00,47.68,47.72,47.67,47.7,60300.0,38.6863,38.7188,38.6782,38.7026,60300.0
2013-10-18 12:05:00,47.7,47.7,47.65,47.68,60100.0,38.7026,38.7026,38.662,38.6863,60100.0
2013-10-18 12:10:00,47.68,47.71,47.67,47.69,43600.0,38.6863,38.7107,38.6782,38.6945,43600.0
2013-10-18 12:15:00,47.69,47.75,47.68,47.75,82400.0,38.6945,38.7431,38.6863,38.7431,82400.0
2013-10-18 12:20:00,47.75,47.81,47.74,47.8,110700.0,38.7431,38.7918,38.735,38.7837,110700.0
2013-10-18 12:25:00,47.8,47.87,47.79,47.87,73200.0,38.7837,38.8405,38.7756,38.8405,73200.0
2013-10-18 12:30:00,47.87,47.89,47.85,47.85,75400.0,38.8405,38.8567,38.8243,38.8243,75400.0
2013-10-18 12:35:00,47.86,47.88,47.82,47.83,54700.0,38.8324,38.8486,38.7999,38.808,54700.0
2013-10-18 12:40:00,47.82,47.83,47.8,47.82,41600.0,38.7999,38.808,38.7837,38.7999,41600.0
2013-10-18 12:45:00,47.83,47.89,47.82,47.89,22000.0,38.808,38.8567,38.7999,38.8567,22000.0
2013-10-18 12:50:00,47.89,47.94,47.88,47.89,112200.0,38.8567,38.8973,38.8486,38.8567,112200.0
2013-10-18 12:55:00,47.9,47.9,47.81,47.82,66600.0,38.8648,38.8648,38.7918,38.7999,66600.0
2013-10-18 13:00:00,47.82,47.83,47.8,47.8,41200.0,38.7999,38.808,38.7837,38.7837,41200.0
2013-10-18 13:05:00,47.81,47.81,47.77,47.77,82900.0,38.7918,38.7918,38.7594,38.7594,82900.0
2013-10-18 13:10:00,47.77,47.77,47.75,47.77,43300.0,38.7594,38.7594,38.7431,38.7594,43300.0
2013-10-18 13:15:00,47.76,47.83,47.76,47.82,60000.0,38.7512,38.808,38.7512,38.7999,60000.0
2013-10-18 13:20:00,47.83,47.83,47.78,47.79,52000.0,38.808,38.808,38.7675,38.7756,52000.0
2013-10-18 13:25:00,47.79,47.79,47.75,47.75,50800.0,38.7756,38.7756,38.7431,38.7431,50800.0
2013-10-18 13:30:00,47.75,47.76,47.67,47.68,60500.0,38.7431,38.7512,38.6782,38.6863,60500.0
2013-10-18 13:35:00,47.67,47.72,47.63,47.63,93200.0,38.6782,38.7188,38.6458,38.6458,93200.0
2013-10-18 13:40:00,47.64,47.65,47.62,47.62,97800.0,38.6539,38.662,38.6377,38.6377,97800.0
2013-10-18 13:45:00,47.62,47.63,47.6,47.6,155700.0,38.6377,38.6458,38.6214,38.6214,155700.0
2013-10-18 13:50:00,47.61,47.71,47.59,47.69,174500.0,38.6295,38.7107,38.6133,38.6945,174500.0
2013-10-18 13:55:00,47.69,47.7,47.65,47.69,95700.0,38.6945,38.7026,38.662,38.6945,95700.0
2013-10-18 14:00:00,47.69,47.7,47.64,47.64,49000.0,38.6945,38.7026,38.6539,38.6539,49000.0
2013-10-18 14:05:00,47.65,47.65,47.62,47.64,49000.0,38.662,38.662,38.6377,38.6539,49000.0
2013-10-18 14:10:00,47.64,47.64,47.62,47.63,41200.0,38.6539,38.6539,38.6377,38.6458,41200.0
2013-10-18 14:15:00,47.63,47.66,47.62,47.64,83400.0,38.6458,38.6701,38.6377,38.6539,83400.0
2013-10-18 14:20:00,47.64,47.68,47.6,47.68,63800.0,38.6539,38.6863,38.6214,38.6863,63800.0
2013-10-18 14:25:00,47.67,47.7,47.64,47.65,75300.0,38.6782,38.7026,38.6539,38.662,75300.0
2013-10-18 14:30:00,47.65,47.65,47.62,47.64,61200.0,38.662,38.662,38.6377,38.6539,61200.0
2013-10-18 14:35:00,47.63,47.64,47.6,47.6,69700.0,38.6458,38.6539,38.6214,38.6214,69700.0
2013-10-18 14:40:00,47.61,47.67,47.6,47.66,104100.0,38.6295,38.6782,38.6214,38.6701,104100.0
2013-10-18 14:45:00,47.67,47.71,47.65,47.7,105000.0,38.6782,38.7107,38.662,38.7026,105000.0
2013-10-18 14:50:00,47.7,47.78,47.7,47.78,99800.0,38.7026,38.7675,38.7026,38.7675,99800.0
2013-10-18 14:55:00,47.78,47.79,47.75,47.76,136400.0,38.7675,38.7756,38.7431,38.7512,136400.0
2013-10-18 15:00:00,47.77,47.78,47.75,47.75,48700.0,38.7594,38.7675,38.7431,38.7431,48700.0
2013-10-18 15:05:00,47.75,47.76,47.7,47.7,83600.0,38.7431,38.7512,38.7026,38.7026,83600.0
2013-10-18 15:10:00,47.71,47.75,47.7,47.73,97900.0,38.7107,38.7431,38.7026,38.7269,97900.0
2013-10-18 15:15:00,47.73,47.74,47.7,47.71,77500.0,38.7269,38.735,38.7026,38.7107,77500.0
2013-10-18 15:20:00,47.72,47.76,47.71,47.71,102000.0,38.7188,38.7512,38.7107,38.7107,102000.0
2013-10-18 15:25:00,47.71,47.72,47.7,47.71,54400.0,38.7107,38.7188,38.7026,38.7107,54400.0
2013-10-18 15:30:00,47.72,47.74,47.7,47.72,126800.0,38.7188,38.735,38.7026,38.7188,126800.0
2013-10-18 15:35:00,47.72,47.78,47.69,47.78,212100.0,38.7188,38.7675,38.6945,38.7675,212100.0
2013-10-18 15:40:00,47.78,47.79,47.74,47.75,156500.0,38.7675,38.7756,38.735,38.7431,156500.0
2013-10-18 15:45:00,47.75,47.8,47.72,47.73,298300.0,38.7431,38.7837,38.7188,38.7269,298300.0
2013-10-18 15:50:00,47.73,47.76,47.71,47.75,303900.0,38.7269,38.7512,38.7107,38.7431,303900.0
2013-10-18 15:55:00,47.74,47.75,47.66,47.67,580000.0,38.735,38.7431,38.6701,38.6782,580000.0
2013-10-21 09:30:00,47.59,47.62,47.4,47.41,341000.0,38.7581,38.7825,38.6033,38.6115,341000.0
2013-10-21 09:35:00,47.43,47.59,47.41,47.57,73400.0,38.6277,38.7581,38.6115,38.7418,73400.0
2013-10-21 09:40:00,47.56,47.67,47.47,47.66,88900.0,38.7336,38.8232,38.6603,38.8151,88900.0
2013-10-21 09:45:00,47.66,47.76,47.66,47.76,163300.0,38.8151,38.8965,38.8151,38.8965,163300.0
2013-10-21 09:50:00,47.76,47.76,47.54,47.55,121100.0,38.8965,38.8965,38.7173,38.7255,121100.0
2013-10-21 09:55:00,47.54,47.72,47.54,47.69,63200.0,38.7173,38.8639,38.7173,38.8395,63200.0
2013-10-21 10:00:00,47.7,47.82,47.65,47.8,161900.0,38.8476,38.9454,38.8069,38.9291,161900.0
2013-10-21 10:05:00,47.8,47.8,47.64,47.72,89900.0,38.9291,38.9291,38.7988,38.8639,89900.0
2013-10-21 10:10:00,47.73,47.79,47.69,47.72,72300.0,38.8721,38.9209,38.8395,38.8639,72300.0
2013-10-21 10:15:00,47.72,47.73,47.66,47.71,262500.0,38.8639,38.8721,38.8151,38.8558,262500.0
2013-10-21 10:20:00,47.72,47.83,47.72,47.82,69400.0,38.8639,38.9535,38.8639,38.9454,69400.0
2013-10-21 10:25:00,47.83,47.86,47.78,47.81,98800.0,38.9535,38.9779,38.9128,38.9372,98800.0
2013-10-21 10:30:00,47.8,47.88,47.74,47.88,104000.0,38.9291,38.9942,38.8802,38.9942,104000.0
2013-10-21 10:35:00,47.88,48.0,47.85,47.98,195200.0,38.9942,39.092,38.9698,39.0757,195200.0
2013-10-21 10:40:00,47.98,47.99,47.76,47.76,114200.0,39.0757,39.0838,38.8965,38.8965,114200.0
2013-10-21 10:45:00,47.76,47.82,47.74,47.82,59900.0,38.8965,38.9454,38.8802,38.9454,59900.0
2013-10-21 10:50:00,47.82,47.84,47.76,47.79,74700.0,38.9454,38.9617,38.8965,38.9209,74700.0
2013-10-21 10:55:00,47.78,47.93,47.78,47.91,74700.0,38.9128,39.035,38.9128,39.0187,74700.0
2013-10-21 11:00:00,47.9,47.95,47.87,47.87,100500.0,39.0105,39.0512,38.9861,38.9861,100500.0
2013-10-21 11:05:00,47.87,47.91,47.8,47.89,106000.0,38.9861,39.0187,38.9291,39.0024,106000.0
2013-10-21 11:10:00,47.89,47.98,47.89,47.98,56900.0,39.0024,39.0757,39.0024,39.0757,56900.0
2013-10-21 11:15:00,47.97,47.98,47.92,47.92,94200.0,39.0675,39.0757,39.0268,39.0268,94200.0
2013-10-21 11:20:00,47.92,47.99,47.92,47.96,109900.0,39.0268,39.0838,39.0268,39.0594,109900.0
2013-10-21 11:25:00,47.96,48.0,47.93,47.98,63100.0,39.0594,39.092,39.035,39.0757,63100.0
2013-10-21 11:30:00,47.98,47.98,47.8,47.82,110500.0,39.0757,39.0757,38.9291,38.9454,110500.0
2013-10-21 11:35:00,47.82,47.9,47.81,47.83,106900.0,38.9454,39.0105,38.9372,38.9535,106900.0
2013-10-21 11:40:00,47.84,47.84,47.78,47.79,71800.0,38.9617,38.9617,38.9128,38.9209,71800.0
2013-10-21 11:45:00,47.79,47.82,47.74,47.78,71200.0,38.9209,38.9454,38.8802,38.9128,71200.0
2013-10-21 11:50:00,47.77,47.8,47.77,47.8,28300.0,38.9046,38.9291,38.9046,38.9291,28300.0
2013-10-21 11:55:00,47.8,47.85,47.76,47.85,65400.0,38.9291,38.9698,38.8965,38.9698,65400.0
2013-10-21 12:00:00,47.84,47.89,47.84,47.88,57800.0,38.9617,39.0024,38.9617,38.9942,57800.0
2013-10-21 12:05:00,47.87,47.89,47.84,47.85,70900.0,38.9861,39.0024,38.9617,38.9698,70900.0
2013-10-21 12:10:00,47.85,47.99,47.84,47.97,84400.0,38.9698,39.0838,38.9617,39.0675,84400.0
2013-10-21 12:15:00,47.98,48.0,47.96,47.98,41100.0,39.0757,39.092,39.0594,39.0757,41100.0
2013-10-21 12:20:00,47.99,48.0,47.96,47.99,31100.0,39.0838,39.092,39.0594,39.0838,31100.0
2013-10-21 12:25:00,47.99,48.0,47.96,48.0,41500.0,39.0838,39.092,39.0594,39.092,41500.0
2013-10-21 12:30:00,47.99,48.01,47.95,47.98,62900.0,39.0838,39.1001,39.0512,39.0757,62900.0
2013-10-21 12:35:00,47.98,47.99,47.93,47.97,27900.0,39.0757,39.0838,39.035,39.0675,27900.0
2013-10-21 12:40:00,47.97,47.97,47.91,47.97,19800.0,39.0675,39.0675,39.0187,39.0675,19800.0
2013-10-21 12:45:00,47.97,47.97,47.91,47.94,18700.0,39.0675,39.0675,39.0187,39.0431,18700.0
2013-10-21 12:50:00,47.95,47.98,47.93,47.97,18400.0,39.0512,39.0757,39.035,39.0675,18400.0
2013-10-21 12:55:00,47.97,47.98,47.94,47.98,14500.0,39.0675,39.0757,39.0431,39.0757,14500.0
2013-10-21 13:00:00,47.98,47.99,47.95,47.95,48600.0,39.0757,39.0838,39.0512,39.0512,48600.0
2013-10-21 13:05:00,47.94,47.98,47.93,47.94,30700.0,39.0431,39.0757,39.035,39.0431,30700.0
2013-10-21 13:10:00,47.93,47.98,47.93,47.98,37900.0,39.035,39.0757,39.035,39.0757,37900.0
2013-10-21 13:15:00,47.98,47.99,47.94,47.95,24900.0,39.0757,39.0838,39.0431,39.0512,24900.0
2013-10-21 13:20:00,47.95,47.99,47.95,47.97,32700.0,39.0512,39.0838,39.0512,39.0675,32700.0
2013-10-21 13:25:00,47.97,47.97,47.94,47.95,28200.0,39.0675,39.0675,39.0431,39.0512,28200.0
2013-10-21 13:30:00,47.94,47.95,47.93,47.95,52100.0,39.0431,39.0512,39.035,39.0512,52100.0
2013-10-21 13:35:00,47.95,47.99,47.94,47.95,66400.0,39.0512,39.0838,39.0431,39.0512,66400.0
2013-10-21 13:40:00,47.95,47.97,47.9,47.92,27400.0,39.0512,39.0675,39.0105,39.0268,27400.0
2013-10-21 13:45:00,47.92,47.95,47.91,47.94,20600.0,39.0268,39.0512,39.0187,39.0431,20600.0
2013-10-21 13:50:00,47.93,47.97,47.91,47.97,22300.0,39.035,39.0675,39.0187,39.0675,22300.0
2013-10-21 13:55:00,47.97,47.97,47.93,47.96,42100.0,39.0675,39.0675,39.035,39.0594,42100.0
2013-10-21 14:00:00,47.95,47.95,47.89,47.91,38800.0,39.0512,39.0512,39.0024,39.0187,38800.0
2013-10-21 14:05:00,47.91,47.93,47.89,47.93,16300.0,39.0187,39.035,39.0024,39.035,16300.0
2013-10-21 14:10:00,47.93,47.93,47.88,47.92,42400.0,39.035,39.035,38.9942,39.0268,42400.0
2013-10-21 14:15:00,47.92,47.96,47.91,47.96,67400.0,39.0268,39.0594,39.0187,39.0594,67400.0
2013-10-21 14:20:00,47.95,47.98,47.89,47.91,86700.0,39.0512,39.0757,39.0024,39.0187,86700.0
2013-10-21 14:25:00,47.91,47.95,47.89,47.95,52500.0,39.0187,39.0512,39.0024,39.0512,52500.0
2013-10-21 14:30:00,47.94,47.95,47.92,47.94,37000.0,39.0431,39.0512,39.0268,39.0431,37000.0
2013-10-21 14:35:00,47.94,47.94,47.91,47.92,39400.0,39.0431,39.0431,39.0187,39.0268,39400.0
2013-10-21 14:40:00,47.92,47.94,47.9,47.91,45100.0,39.0268,39.0431,39.0105,39.0187,45100.0
2013-10-21 14:45:00,47.91,47.91,47.86,47.87,61600.0,39.0187,39.0187,38.9779,38.9861,61600.0
2013-10-21 14:50:00,47.86,47.93,47.85,47.92,49200.0,38.9779,39.035,38.9698,39.0268,49200.0
2013-10-21 14:55:00,47.93,47.95,47.91,47.94,80600.0,39.035,39.0512,39.0187,39.0431,80600.0
2013-10-21 15:00:00,47.93,47.96,47.93,47.94,51400.0,39.035,39.0594,39.035,39.0431,51400.0
2013-10-21 15:05:00,47.95,47.97,47.94,47.94,147100.0,39.0512,39.0675,39.0431,39.0431,147100.0
2013-10-21 15:10:00,47.95,47.95,47.91,47.91,79900.0,39.0512,39.0512,39.0187,39.0187,79900.0
2013-10-21 15:15:00,47.91,47.94,47.9,47.94,39500.0,39.0187,39.0431,39.0105,39.0431,39500.0
2013-10-21 15:20:00,47.94,47.95,47.93,47.93,60000.0,39.0431,39.0512,39.035,39.035,60000.0
2013-10-21 15:25:00,47.93,47.93,47.89,47.9,54700.0,39.035,39.035,39.0024,39.0105,54700.0
2013-10-21 15:30:00,47.89,47.9,47.85,47.89,89900.0,39.0024,39.0105,38.9698,39.0024,89900.0
2013-10-21 15:35:00,47.88,47.94,47.87,47.94,68700.0,38.9942,39.0431,38.9861,39.0431,68700.0
2013-10-21 15:40:00,47.94,47.94,47.9,47.9,71700.0,39.0431,39.0431,39.0105,39.0105,71700.0
2013-10-21 15:45:00,47.9,47.96,47.87,47.96,148900.0,39.0105,39.0594,38.9861,39.0594,148900.0
2013-10-21 15:50:00,47.96,48.02,47.94,48.01,222800.0,39.0594,39.1083,39.0431,39.1001,222800.0
2013-10-21 15:55:00,48.01,48.03,47.97,48.02,314100.0,39.1001,39.1164,39.0675,39.1083,314100.0
2013-10-22 09:30:00,48.13,48.4,48.13,48.36,146400.0,39.1978,39.4177,39.1978,39.3852,146400.0
2013-10-22 09:35:00,48.36,48.37,48.29,48.35,74200.0,39.3852,39.3933,39.3281,39.377,74200.0
2013-10-22 09:40:00,48.36,48.38,48.25,48.34,79000.0,39.3852,39.4014,39.2956,39.3689,79000.0
2013-10-22 09:45:00,48.33,48.37,48.16,48.23,66700.0,39.3607,39.3933,39.2223,39.2793,66700.0
2013-10-22 09:50:00,48.24,48.24,48.17,48.21,114900.0,39.2874,39.2874,39.2304,39.263,114900.0
2013-10-22 09:55:00,48.22,48.27,48.17,48.17,161700.0,39.2711,39.3119,39.2304,39.2304,161700.0
2013-10-22 10:00:00,48.17,48.29,48.12,48.26,94400.0,39.2304,39.3281,39.1897,39.3037,94400.0
2013-10-22 10:05:00,48.27,48.31,48.22,48.3,134800.0,39.3119,39.3444,39.2711,39.3363,134800.0
2013-10-22 10:10:00,48.3,48.36,48.26,48.31,269900.0,39.3363,39.3852,39.3037,39.3444,269900.0
2013-10-22 10:15:00,48.33,48.48,48.32,48.48,131700.0,39.3607,39.4829,39.3526,39.4829,131700.0
2013-10-22 10:20:00,48.48,48.53,48.47,48.53,174000.0,39.4829,39.5236,39.4747,39.5236,174000.0
2013-10-22 10:25:00,48.52,48.53,48.43,48.47,184000.0,39.5155,39.5236,39.4422,39.4747,184000.0
2013-10-22 10:30:00,48.47,48.51,48.47,48.51,62200.0,39.4747,39.5073,39.4747,39.5073,62200.0
2013-10-22 10:35:00,48.51,48.51,48.32,48.34,108900.0,39.5073,39.5073,39.3526,39.3689,108900.0
2013-10-22 10:40:00,48.33,48.34,48.27,48.33,94500.0,39.3607,39.3689,39.3119,39.3607,94500.0
2013-10-22 10:45:00,48.32,48.33,48.21,48.22,87100.0,39.3526,39.3607,39.263,39.2711,87100.0
2013-10-22 10:50:00,48.23,48.33,48.23,48.32,129000.0,39.2793,39.3607,39.2793,39.3526,129000.0
2013-10-22 10:55:00,48.31,48.33,48.22,48.33,91600.0,39.3444,39.3607,39.2711,39.3607,91600.0
2013-10-22 11:00:00,48.34,48.4,48.3,48.32,88200.0,39.3689,39.4177,39.3363,39.3526,88200.0
2013-10-22 11:05:00,48.32,48.45,48.31,48.38,153500.0,39.3526,39.4585,39.3444,39.4014,153500.0
2013-10-22 11:10:00,48.39,48.41,48.35,48.36,90200.0,39.4096,39.4259,39.377,39.3852,90200.0
2013-10-22 11:15:00,48.36,48.41,48.34,48.41,67200.0,39.3852,39.4259,39.3689,39.4259,67200.0
2013-10-22 11:20:00,48.41,48.41,48.31,48.33,76200.0,39.4259,39.4259,39.3444,39.3607,76200.0
2013-10-22 11:25:00,48.32,48.38,48.32,48.37,59800.0,39.3526,39.4014,39.3526,39.3933,59800.0
2013-10-22 11:30:00,48.37,48.4,48.33,48.38,61800.0,39.3933,39.4177,39.3607,39.4014,61800.0
2013-10-22 11:35:00,48.38,48.46,48.38,48.42,50000.0,39.4014,39.4666,39.4014,39.434,50000.0
2013-10-22 11:40:00,48.42,48.45,48.39,48.39,37400.0,39.434,39.4585,39.4096,39.4096,37400.0
2013-10-22 11:45:00,48.4,48.47,48.39,48.46,57800.0,39.4177,39.4747,39.4096,39.4666,57800.0
2013-10-22 11:50:00,48.47,48.51,48.46,48.48,70900.0,39.4747,39.5073,39.4666,39.4829,70900.0
2013-10-22 11:55:00,48.48,48.5,48.45,48.48,76500.0,39.4829,39.4992,39.4585,39.4829,76500.0
2013-10-22 12:00:00,48.48,48.5,48.44,48.45,38200.0,39.4829,39.4992,39.4503,39.4585,38200.0
2013-10-22 12:05:00,48.45,48.49,48.45,48.46,43100.0,39.4585,39.491,39.4585,39.4666,43100.0
2013-10-22 12:10:00,48.46,48.47,48.44,48.45,80500.0,39.4666,39.4747,39.4503,39.4585,80500.0
2013-10-22 12:15:00,48.45,48.52,48.44,48.5,95600.0,39.4585,39.5155,39.4503,39.4992,95600.0
2013-10-22 12:20:00,48.5,48.52,48.48,48.51,50100.0,39.4992,39.5155,39.4829,39.5073,50100.0
2013-10-22 12:25:00,48.52,48.53,48.46,48.48,42500.0,39.5155,39.5236,39.4666,39.4829,42500.0
2013-10-22 12:30:00,48.48,48.48,48.4,48.43,33300.0,39.4829,39.4829,39.4177,39.4422,33300.0
2013-10-22 12:35:00,48.43,48.43,48.38,48.38,41200.0,39.4422,39.4422,39.4014,39.4014,41200.0
2013-10-22 12:40:00,48.38,48.42,48.38,48.41,98200.0,39.4014,39.434,39.4014,39.4259,98200.0
2013-10-22 12:45:00,48.41,48.42,48.39,48.41,68100.0,39.4259,39.434,39.4096,39.4259,68100.0
2013-10-22 12:50:00,48.41,48.42,48.36,48.37,84200.0,39.4259,39.434,39.3852,39.3933,84200.0
2013-10-22 12:55:00,48.38,48.38,48.36,48.38,21600.0,39.4014,39.4014,39.3852,39.4014,21600.0
2013-10-22 13:00:00,48.39,48.41,48.38,48.4,23000.0,39.4096,39.4259,39.4014,39.4177,23000.0
2013-10-22 13:05:00,48.4,48.4,48.36,48.37,80000.0,39.4177,39.4177,39.3852,39.3933,80000.0
2013-10-22 13:10:00,48.36,48.38,48.35,48.36,24100.0,39.3852,39.4014,39.377,39.3852,24100.0
2013-10-22 13:15:00,48.37,48.39,48.34,48.36,32400.0,39.3933,39.4096,39.3689,39.3852,32400.0
2013-10-22 13:20:00,48.36,48.36,48.28,48.3,66700.0,39.3852,39.3852,39.32,39.3363,66700.0
2013-10-22 13:25:00,48.3,48.36,48.29,48.34,38700.0,39.3363,39.3852,39.3281,39.3689,38700.0
2013-10-22 13:30:00,48.34,48.35,48.3,48.35,34000.0,39.3689,39.377,39.3363,39.377,34000.0
2013-10-22 13:35:00,48.35,48.4,48.33,48.36,52900.0,39.377,39.4177,39.3607,39.3852,52900.0
2013-10-22 13:40:00,48.37,48.37,48.34,48.34,40800.0,39.3933,39.3933,39.3689,39.3689,40800.0
2013-10-22 13:45:00,48.34,48.39,48.32,48.39,21700.0,39.3689,39.4096,39.3526,39.4096,21700.0
2013-10-22 13:50:00,48.39,48.41,48.37,48.37,152400.0,39.4096,39.4259,39.3933,39.3933,152400.0
2013-10-22 13:55:00,48.38,48.43,48.37,48.4,108700.0,39.4014,39.4422,39.3933,39.4177,108700.0
2013-10-22 14:00:00,48.4,48.4,48.34,48.37,45900.0,39.4177,39.4177,39.3689,39.3933,45900.0
2013-10-22 14:05:00,48.36,48.37,48.3,48.31,42400.0,39.3852,39.3933,39.3363,39.3444,42400.0
2013-10-22 14:10:00,48.31,48.34,48.3,48.31,47400.0,39.3444,39.3689,39.3363,39.3444,47400.0
2013-10-22 14:15:00,48.31,48.33,48.3,48.31,37900.0,39.3444,39.3607,39.3363,39.3444,37900.0
2013-10-22 14:20:00,48.32,48.32,48.26,48.3,35700.0,39.3526,39.3526,39.3037,39.3363,35700.0
2013-10-22 14:25:00,48.29,48.3,48.26,48.28,30400.0,39.3281,39.3363,39.3037,39.32,30400.0
2013-10-22 14:30:00,48.28,48.32,48.27,48.28,60200.0,39.32,39.3526,39.3119,39.32,60200.0
2013-10-22 14:35:00,48.29,48.31,48.21,48.21,105600.0,39.3281,39.3444,39.263,39.263,105600.0
2013-10-22 14:40:00,48.22,48.28,48.18,48.26,102400.0,39.2711,39.32,39.2386,39.3037,102400.0
2013-10-22 14:45:00,48.26,48.35,48.26,48.35,35900.0,39.3037,39.377,39.3037,39.377,35900.0
2013-10-22 14:50:00,48.36,48.39,48.32,48.37,105500.0,39.3852,39.4096,39.3526,39.3933,105500.0
2013-10-22 14:55:00,48.36,48.4,48.36,48.36,69700.0,39.3852,39.4177,39.3852,39.3852,69700.0
2013-10-22 15:00:00,48.37,48.43,48.37,48.42,59800.0,39.3933,39.4422,39.3933,39.434,59800.0
2013-10-22 15:05:00,48.42,48.43,48.39,48.42,51700.0,39.434,39.4422,39.4096,39.434,51700.0
2013-10-22 15:10:00,48.43,48.46,48.39,48.4,127000.0,39.4422,39.4666,39.4096,39.4177,127000.0
2013-10-22 15:15:00,48.39,48.39,48.33,48.33,56600.0,39.4096,39.4096,39.3607,39.3607,56600.0
2013-10-22 15:20:00,48.33,48.34,48.3,48.33,66100.0,39.3607,39.3689,39.3363,39.3607,66100.0
2013-10-22 15:25:00,48.33,48.4,48.33,48.38,60300.0,39.3607,39.4177,39.3607,39.4014,60300.0
2013-10-22 15:30:00,48.37,48.37,48.29,48.3,117700.0,39.3933,39.3933,39.3281,39.3363,117700.0
2013-10-22 15:35:00,48.3,48.32,48.28,48.28,127700.0,39.3363,39.3526,39.32,39.32,127700.0
2013-10-22 15:40:00,48.29,48.31,48.26,48.26,125000.0,39.3281,39.3444,39.3037,39.3037,125000.0
2013-10-22 15:45:00,48.27,48.3,48.19,48.19,193800.0,39.3119,39.3363,39.2467,39.2467,193800.0
2013-10-22 15:50:00,48.19,48.24,48.19,48.19,319000.0,39.2467,39.2874,39.2467,39.2467,319000.0
2013-10-22 15:55:00,48.2,48.26,48.17,48.19,371100.0,39.2548,39.3037,39.2304,39.2467,371100.0
2013-10-23 09:30:00,48.17,48.39,48.12,48.28,153700.0,39.2304,39.4096,39.1897,39.32,153700.0
2013-10-23 09:35:00,48.25,48.42,48.2,48.37,410200.0,39.2956,39.434,39.2548,39.3933,410200.0
2013-10-23 09:40:00,48.38,48.51,48.37,48.43,174400.0,39.4014,39.5073,39.3933,39.4422,174400.0
2013-10-23 09:45:00,48.41,48.57,48.41,48.52,77000.0,39.4259,39.5562,39.4259,39.5155,77000.0
2013-10-23 09:50:00,48.51,48.56,48.43,48.5,153100.0,39.5073,39.548,39.4422,39.4992,153100.0
2013-10-23 09:55:00,48.5,48.52,48.29,48.29,145900.0,39.4992,39.5155,39.3281,39.3281,145900.0
2013-10-23 10:00:00,48.27,48.5,48.27,48.48,66300.0,39.3119,39.4992,39.3119,39.4829,66300.0
2013-10-23 10:05:00,48.49,48.54,48.41,48.53,207300.0,39.491,39.5317,39.4259,39.5236,207300.0
2013-10-23 10:10:00,48.53,48.61,48.49,48.56,194500.0,39.5236,39.5888,39.491,39.548,194500.0
2013-10-23 10:15:00,48.56,48.56,48.47,48.49,70200.0,39.548,39.548,39.4747,39.491,70200.0
2013-10-23 10:20:00,48.49,48.49,48.41,48.49,115200.0,39.491,39.491,39.4259,39.491,115200.0
2013-10-23 10:25:00,48.5,48.53,48.43,48.46,114000.0,39.4992,39.5236,39.4422,39.4666,114000.0
2013-10-23 10:30:00,48.46,48.58,48.39,48.58,74300.0,39.4666,39.5643,39.4096,39.5643,74300.0
2013-10-23 10:35:00,48.58,48.61,48.51,48.55,40000.0,39.5643,39.5888,39.5073,39.5399,40000.0
2013-10-23 10:40:00,48.56,48.59,48.51,48.57,29200.0,39.548,39.5725,39.5073,39.5562,29200.0
2013-10-23 10:45:00,48.57,48.57,48.44,48.46,56300.0,39.5562,39.5562,39.4503,39.4666,56300.0
2013-10-23 10:50:00,48.47,48.48,48.33,48.38,112300.0,39.4747,39.4829,39.3607,39.4014,112300.0
2013-10-23 10:55:00,48.37,48.44,48.34,48.41,60900.0,39.3933,39.4503,39.3689,39.4259,60900.0
2013-10-23 11:00:00,48.4,48.46,48.35,48.46,98500.0,39.4177,39.4666,39.377,39.4666,98500.0
2013-10-23 11:05:00,48.46,48.48,48.4,48.48,73000.0,39.4666,39.4829,39.4177,39.4829,73000.0
2013-10-23 11:10:00,48.48,48.49,48.45,48.45,67300.0,39.4829,39.491,39.4585,39.4585,67300.0
2013-10-23 11:15:00,48.46,48.46,48.42,48.45,55600.0,39.4666,39.4666,39.434,39.4585,55600.0
2013-10-23 11:20:00,48.45,48.53,48.41,48.52,101800.0,39.4585,39.5236,39.4259,39.5155,101800.0
2013-10-23 11:25:00,48.51,48.54,48.46,48.46,69600.0,39.5073,39.5317,39.4666,39.4666,69600.0
2013-10-23 11:30:00,48.47,48.53,48.45,48.46,46700.0,39.4747,39.5236,39.4585,39.4666,46700.0
2013-10-23 11:35:00,48.47,48.5,48.45,48.47,38800.0,39.4747,39.4992,39.4585,39.4747,38800.0
2013-10-23 11:40:00,48.47,48.53,48.45,48.5,39400.0,39.4747,39.5236,39.4585,39.4992,39400.0
2013-10-23 11:45:00,48.5,48.53,48.49,48.52,31700.0,39.4992,39.5236,39.491,39.5155,31700.0
2013-10-23 11:50:00,48.52,48.55,48.49,48.52,171000.0,39.5155,39.5399,39.491,39.5155,171000.0
2013-10-23 11:55:00,48.52,48.55,48.52,48.53,34000.0,39.5155,39.5399,39.5155,39.5236,34000.0
2013-10-23 12:00:00,48.53,48.54,48.52,48.52,39700.0,39.5236,39.5317,39.5155,39.5155,39700.0
2013-10-23 12:05:00,48.52,48.57,48.52,48.53,64200.0,39.5155,39.5562,39.5155,39.5236,64200.0
2013-10-23 12:10:00,48.53,48.54,48.52,48.53,20900.0,39.5236,39.5317,39.5155,39.5236,20900.0
2013-10-23 12:15:00,48.54,48.55,48.52,48.53,34000.0,39.5317,39.5399,39.5155,39.5236,34000.0
2013-10-23 12:20:00,48.52,48.53,48.5,48.52,50100.0,39.5155,39.5236,39.4992,39.5155,50100.0
2013-10-23 12:25:00,48.52,48.53,48.5,48.5,24900.0,39.5155,39.5236,39.4992,39.4992,24900.0
2013-10-23 12:30:00,48.5,48.51,48.49,48.51,28500.0,39.4992,39.5073,39.491,39.5073,28500.0
2013-10-23 12:35:00,48.51,48.54,48.5,48.53,20200.0,39.5073,39.5317,39.4992,39.5236,20200.0
2013-10-23 12:40:00,48.53,48.56,48.52,48.53,59800.0,39.5236,39.548,39.5155,39.5236,59800.0
2013-10-23 12:45:00,48.52,48.57,48.52,48.55,44100.0,39.5155,39.5562,39.5155,39.5399,44100.0
2013-10-23 12:50:00,48.56,48.56,48.51,48.51,35600.0,39.548,39.548,39.5073,39.5073,35600.0
2013-10-23 12:55:00,48.5,48.55,48.49,48.51,34200.0,39.4992,39.5399,39.491,39.5073,34200.0
2013-10-23 13:00:00,48.51,48.52,48.49,48.5,31100.0,39.5073,39.5155,39.491,39.4992,31100.0
2013-10-23 13:05:00,48.5,48.52,48.48,48.48,36600.0,39.4992,39.5155,39.4829,39.4829,36600.0
2013-10-23 13:10:00,48.48,48.51,48.47,48.51,53800.0,39.4829,39.5073,39.4747,39.5073,53800.0
2013-10-23 13:15:00,48.51,48.57,48.5,48.57,41000.0,39.5073,39.5562,39.4992,39.5562,41000.0
2013-10-23 13:20:00,48.57,48.58,48.54,48.58,37200.0,39.5562,39.5643,39.5317,39.5643,37200.0
2013-10-23 13:25:00,48.58,48.69,48.58,48.69,153600.0,39.5643,39.6539,39.5643,39.6539,153600.0
2013-10-23 13:30:00,48.7,48.77,48.6,48.64,236500.0,39.6621,39.7191,39.5806,39.6132,236500.0
2013-10-23 13:35:00,48.64,48.77,48.64,48.73,162500.0,39.6132,39.7191,39.6132,39.6865,162500.0
2013-10-23 13:40:00,48.73,48.74,48.7,48.72,85700.0,39.6865,39.6946,39.6621,39.6783,85700.0
2013-10-23 13:45:00,48.72,48.84,48.72,48.83,263100.0,39.6783,39.7761,39.6783,39.7679,263100.0
2013-10-23 13:50:00,48.83,48.83,48.81,48.81,73500.0,39.7679,39.7679,39.7516,39.7516,73500.0
2013-10-23 13:55:00,48.81,48.94,48.81,48.91,145900.0,39.7516,39.8575,39.7516,39.8331,145900.0
2013-10-23 14:00:00,48.91,48.92,48.89,48.91,59100.0,39.8331,39.8412,39.8168,39.8331,59100.0
2013-10-23 14:05:00,48.9,49.04,48.9,49.01,213300.0,39.8249,39.939,39.8249,39.9145,213300.0
2013-10-23 14:10:00,49.02,49.02,49.0,49.02,67500.0,39.9227,39.9227,39.9064,39.9227,67500.0
2013-10-23 14:15:00,49.01,49.08,49.01,49.02,185000.0,39.9145,39.9715,39.9145,39.9227,185000.0
2013-10-23 14:20:00,49.01,49.07,48.95,49.05,125500.0,39.9145,39.9634,39.8657,39.9471,125500.0
2013-10-23 14:25:00,49.05,49.16,49.05,49.16,174700.0,39.9471,40.0367,39.9471,40.0367,174700.0
2013-10-23 14:30:00,49.16,49.22,49.15,49.21,132000.0,40.0367,40.0856,40.0285,40.0774,132000.0
2013-10-23 14:35:00,49.21,49.25,49.17,49.25,115900.0,40.0774,40.11,40.0448,40.11,115900.0
2013-10-23 14:40:00,49.25,49.3,49.2,49.3,263600.0,40.11,40.1507,40.0693,40.1507,263600.0
2013-10-23 14:45:00,49.29,49.3,49.21,49.22,198300.0,40.1426,40.1507,40.0774,40.0856,198300.0
2013-10-23 14:50:00,49.22,49.24,49.19,49.23,110300.0,40.0856,40.1018,40.0611,40.0937,110300.0
2013-10-23 14:55:00,49.23,49.27,49.22,49.25,98900.0,40.0937,40.1263,40.0856,40.11,98900.0
2013-10-23 15:00:00,49.24,49.29,49.18,49.26,124000.0,40.1018,40.1426,40.053,40.1181,124000.0
2013-10-23 15:05:00,49.26,49.28,49.24,49.25,93600.0,40.1181,40.1344,40.1018,40.11,93600.0
2013-10-23 15:10:00,49.26,49.3,49.23,49.24,74000.0,40.1181,40.1507,40.0937,40.1018,74000.0
2013-10-23 15:15:00,49.24,49.24,49.16,49.17,93900.0,40.1018,40.1018,40.0367,40.0448,93900.0
2013-10-23 15:20:00,49.16,49.17,49.09,49.11,108200.0,40.0367,40.0448,39.9797,39.996,108200.0
2013-10-23 15:25:00,49.11,49.15,49.09,49.12,99300.0,39.996,40.0285,39.9797,40.0041,99300.0
2013-10-23 15:30:00,49.12,49.22,49.12,49.2,248500.0,40.0041,40.0856,40.0041,40.0693,248500.0
2013-10-23 15:35:00,49.21,49.3,49.2,49.21,122300.0,40.0774,40.1507,40.0693,40.0774,122300.0
2013-10-23 15:40:00,49.2,49.26,49.19,49.24,153900.0,40.0693,40.1181,40.0611,40.1018,153900.0
2013-10-23 15:45:00,49.23,49.29,49.2,49.29,321300.0,40.0937,40.1426,40.0693,40.1426,321300.0
2013-10-23 15:50:00,49.29,49.31,49.23,49.26,305500.0,40.1426,40.1588,40.0937,40.1181,305500.0
2013-10-23 15:55:00,49.26,49.3,49.23,49.26,387200.0,40.1181,40.1507,40.0937,40.1181,387200.0
2013-10-24 09:30:00,49.28,49.49,49.22,49.4,201100.0,40.1344,40.3054,40.0856,40.2321,201100.0
2013-10-24 09:35:00,49.4,49.58,49.36,49.4,96900.0,40.2321,40.3787,40.1996,40.2321,96900.0
2013-10-24 09:40:00,49.41,49.53,49.33,49.46,124500.0,40.2403,40.338,40.1751,40.281,124500.0
2013-10-24 09:45:00,49.48,49.49,49.33,49.49,104900.0,40.2973,40.3054,40.1751,40.3054,104900.0
2013-10-24 09:50:00,49.48,49.48,49.34,49.4,67800.0,40.2973,40.2973,40.1833,40.2321,67800.0
2013-10-24 09:55:00,49.4,49.5,49.4,49.47,68800.0,40.2321,40.3136,40.2321,40.2892,68800.0
2013-10-24 10:00:00,49.48,49.54,49.45,49.54,69700.0,40.2973,40.3462,40.2729,40.3462,69700.0
2013-10-24 10:05:00,49.53,49.67,49.51,49.67,118200.0,40.338,40.452,40.3217,40.452,118200.0
2013-10-24 10:10:00,49.66,49.66,49.57,49.61,155800.0,40.4439,40.4439,40.3706,40.4032,155800.0
2013-10-24 10:15:00,49.62,49.72,49.59,49.72,131700.0,40.4113,40.4928,40.3869,40.4928,131700.0
2013-10-24 10:20:00,49.73,49.77,49.67,49.68,92100.0,40.5009,40.5335,40.452,40.4602,92100.0
2013-10-24 10:25:00,49.69,49.83,49.68,49.82,103700.0,40.4683,40.5823,40.4602,40.5742,103700.0
2013-10-24 10:30:00,49.83,49.84,49.75,49.76,109000.0,40.5823,40.5905,40.5172,40.5253,109000.0
2013-10-24 10:35:00,49.76,49.84,49.74,49.77,148100.0,40.5253,40.5905,40.509,40.5335,148100.0
2013-10-24 10:40:00,49.78,49.86,49.78,49.84,38200.0,40.5416,40.6068,40.5416,40.5905,38200.0
2013-10-24 10:45:00,49.84,49.98,49.84,49.92,395800.0,40.5905,40.7045,40.5905,40.6556,395800.0
2013-10-24 10:50:00,49.92,50.05,49.91,49.95,305800.0,40.6556,40.7615,40.6475,40.6801,305800.0
2013-10-24 10:55:00,49.94,50.05,49.94,50.05,57700.0,40.6719,40.7615,40.6719,40.7615,57700.0
2013-10-24 11:00:00,50.04,50.12,50.03,50.06,109500.0,40.7534,40.8185,40.7452,40.7697,109500.0
2013-10-24 11:05:00,50.06,50.15,50.06,50.15,56300.0,40.7697,40.843,40.7697,40.843,56300.0
2013-10-24 11:10:00,50.15,50.26,50.1,50.1,215000.0,40.843,40.9325,40.8022,40.8022,215000.0
2013-10-24 11:15:00,50.11,50.13,50.09,50.1,109300.0,40.8104,40.8267,40.7941,40.8022,109300.0
2013-10-24 11:20:00,50.1,50.11,50.08,50.09,148400.0,40.8022,40.8104,40.786,40.7941,148400.0
2013-10-24 11:25:00,50.09,50.1,50.07,50.09,89000.0,40.7941,40.8022,40.7778,40.7941,89000.0
2013-10-24 11:30:00,50.09,50.09,49.99,50.07,70100.0,40.7941,40.7941,40.7127,40.7778,70100.0
2013-10-24 11:35:00,50.06,50.08,50.05,50.07,77800.0,40.7697,40.786,40.7615,40.7778,77800.0
2013-10-24 11:40:00,50.06,50.08,50.05,50.06,41700.0,40.7697,40.786,40.7615,40.7697,41700.0
2013-10-24 11:45:00,50.05,50.08,50.05,50.05,54900.0,40.7615,40.786,40.7615,40.7615,54900.0
2013-10-24 11:50:00,50.05,50.08,50.01,50.02,93700.0,40.7615,40.786,40.7289,40.7371,93700.0
2013-10-24 11:55:00,50.03,50.05,49.99,50.0,75100.0,40.7452,40.7615,40.7127,40.7208,75100.0
2013-10-24 12:00:00,49.99,50.02,49.99,50.01,70500.0,40.7127,40.7371,40.7127,40.7289,70500.0
2013-10-24 12:05:00,50.0,50.03,49.99,50.02,48100.0,40.7208,40.7452,40.7127,40.7371,48100.0
2013-10-24 12:10:00,50.01,50.04,50.0,50.03,24000.0,40.7289,40.7534,40.7208,40.7452,24000.0
2013-10-24 12:15:00,50.02,50.05,50.0,50.02,95100.0,40.7371,40.7615,40.7208,40.7371,95100.0
2013-10-24 12:20:00,50.03,50.09,50.02,50.08,57100.0,40.7452,40.7941,40.7371,40.786,57100.0
2013-10-24 12:25:00,50.09,50.09,50.07,50.07,32800.0,40.7941,40.7941,40.7778,40.7778,32800.0
2013-10-24 12:30:00,50.07,50.09,50.02,50.03,76500.0,40.7778,40.7941,40.7371,40.7452,76500.0
2013-10-24 12:35:00,50.04,50.05,50.01,50.02,41300.0,40.7534,40.7615,40.7289,40.7371,41300.0
2013-10-24 12:40:00,50.02,50.05,50.01,50.02,48600.0,40.7371,40.7615,40.7289,40.7371,48600.0
2013-10-24 12:45:00,50.03,50.08,50.02,50.08,37400.0,40.7452,40.786,40.7371,40.786,37400.0
2013-10-24 12:50:00,50.07,50.09,50.06,50.06,33200.0,40.7778,40.7941,40.7697,40.7697,33200.0
2013-10-24 12:55:00,50.06,50.15,50.05,50.14,59100.0,40.7697,40.843,40.7615,40.8348,59100.0
2013-10-24 13:00:00,50.14,50.15,50.11,50.11,49500.0,40.8348,40.843,40.8104,40.8104,49500.0
2013-10-24 13:05:00,50.11,50.14,50.1,50.13,39600.0,40.8104,40.8348,40.8022,40.8267,39600.0
2013-10-24 13:10:00,50.13,50.2,50.13,50.17,95400.0,40.8267,40.8837,40.8267,40.8592,95400.0
2013-10-24 13:15:00,50.17,50.19,50.15,50.16,72800.0,40.8592,40.8755,40.843,40.8511,72800.0
2013-10-24 13:20:00,50.17,50.23,50.16,50.21,92500.0,40.8592,40.9081,40.8511,40.8918,92500.0
2013-10-24 13:25:00,50.21,50.28,50.2,50.26,139100.0,40.8918,40.9488,40.8837,40.9325,139100.0
2013-10-24 13:30:00,50.26,50.26,50.23,50.26,97800.0,40.9325,40.9325,40.9081,40.9325,97800.0
2013-10-24 13:35:00,50.26,50.29,50.24,50.27,62400.0,40.9325,40.957,40.9163,40.9407,62400.0
2013-10-24 13:40:00,50.27,50.31,50.26,50.29,65500.0,40.9407,40.9733,40.9325,40.957,65500.0
2013-10-24 13:45:00,50.3,50.31,50.27,50.3,94500.0,40.9651,40.9733,40.9407,40.9651,94500.0
2013-10-24 13:50:00,50.3,50.35,50.29,50.33,105400.0,40.9651,41.0058,40.957,40.9896,105400.0
2013-10-24 13:55:00,50.32,50.33,50.24,50.26,56400.0,40.9814,40.9896,40.9163,40.9325,56400.0
2013-10-24 14:00:00,50.25,50.26,50.2,50.24,126900.0,40.9244,40.9325,40.8837,40.9163,126900.0
2013-10-24 14:05:00,50.24,50.28,50.23,50.26,82100.0,40.9163,40.9488,40.9081,40.9325,82100.0
2013-10-24 14:10:00,50.25,50.3,50.23,50.3,89500.0,40.9244,40.9651,40.9081,40.9651,89500.0
2013-10-24 14:15:00,50.29,50.32,50.27,50.27,65600.0,40.957,40.9814,40.9407,40.9407,65600.0
2013-10-24 14:20:00,50.27,50.27,50.22,50.22,40800.0,40.9407,40.9407,40.9,40.9,40800.0
2013-10-24 14:25:00,50.22,50.27,50.21,50.23,67000.0,40.9,40.9407,40.8918,40.9081,67000.0
2013-10-24 14:30:00,50.22,50.26,50.2,50.24,83200.0,40.9,40.9325,40.8837,40.9163,83200.0
2013-10-24 14:35:00,50.24,50.3,50.24,50.29,81000.0,40.9163,40.9651,40.9163,40.957,81000.0
2013-10-24 14:40:00,50.28,50.3,50.27,50.28,115800.0,40.9488,40.9651,40.9407,40.9488,115800.0
2013-10-24 14:45:00,50.28,50.32,50.25,50.31,68800.0,40.9488,40.9814,40.9244,40.9733,68800.0
2013-10-24 14:50:00,50.31,50.36,50.31,50.36,97900.0,40.9733,41.014,40.9733,41.014,97900.0
2013-10-24 14:55:00,50.36,50.39,50.35,50.37,54700.0,41.014,41.0384,41.0058,41.0221,54700.0
2013-10-24 15:00:00,50.37,50.39,50.34,50.39,72700.0,41.0221,41.0384,40.9977,41.0384,72700.0
2013-10-24 15:05:00,50.39,50.41,50.36,50.38,86000.0,41.0384,41.0547,41.014,41.0303,86000.0
2013-10-24 15:10:00,50.38,50.42,50.37,50.41,63200.0,41.0303,41.0629,41.0221,41.0547,63200.0
2013-10-24 15:15:00,50.41,50.42,50.33,50.33,91300.0,41.0547,41.0629,40.9896,40.9896,91300.0
2013-10-24 15:20:00,50.34,50.39,50.33,50.37,71900.0,40.9977,41.0384,40.9896,41.0221,71900.0
2013-10-24 15:25:00,50.37,50.41,50.36,50.4,85600.0,41.0221,41.0547,41.014,41.0466,85600.0
2013-10-24 15:30:00,50.4,50.43,50.37,50.41,135300.0,41.0466,41.071,41.0221,41.0547,135300.0
2013-10-24 15:35:00,50.41,50.45,50.41,50.42,78300.0,41.0547,41.0873,41.0547,41.0629,78300.0
2013-10-24 15:40:00,50.42,50.44,50.38,50.44,152900.0,41.0629,41.0791,41.0303,41.0791,152900.0
2013-10-24 15:45:00,50.44,50.46,50.41,50.45,287100.0,41.0791,41.0954,41.0547,41.0873,287100.0
2013-10-24 15:50:00,50.45,50.48,50.44,50.45,306500.0,41.0873,41.1117,41.0791,41.0873,306500.0
2013-10-24 15:55:00,50.45,50.48,50.44,50.44,351900.0,41.0873,41.1117,41.0791,41.0791,351900.0
2013-10-25 09:30:00,50.25,50.26,50.02,50.05,154000.0,40.9244,40.9325,40.7371,40.7615,154000.0
2013-10-25 09:35:00,50.05,50.19,50.03,50.07,92700.0,40.7615,40.8755,40.7452,40.7778,92700.0
2013-10-25 09:40:00,50.07,50.16,50.01,50.12,178500.0,40.7778,40.8511,40.7289,40.8185,178500.0
2013-10-25 09:45:00,50.13,50.16,50.02,50.06,85800.0,40.8267,40.8511,40.7371,40.7697,85800.0
2013-10-25 09:50:00,50.06,50.17,50.04,50.17,67100.0,40.7697,40.8592,40.7534,40.8592,67100.0
2013-10-25 09:55:00,50.16,50.16,50.02,50.07,114300.0,40.8511,40.8511,40.7371,40.7778,114300.0
2013-10-25 10:00:00,50.07,50.15,50.04,50.07,90800.0,40.7778,40.843,40.7534,40.7778,90800.0
2013-10-25 10:05:00,50.07,50.08,50.04,50.05,74800.0,40.7778,40.786,40.7534,40.7615,74800.0
2013-10-25 10:10:00,50.05,50.09,50.0,50.02,66800.0,40.7615,40.7941,40.7208,40.7371,66800.0
2013-10-25 10:15:00,50.02,50.03,49.97,50.01,123900.0,40.7371,40.7452,40.6964,40.7289,123900.0
2013-10-25 10:20:00,50.0,50.01,49.99,50.01,50700.0,40.7208,40.7289,40.7127,40.7289,50700.0
2013-10-25 10:25:00,50.01,50.02,49.96,49.98,85000.0,40.7289,40.7371,40.6882,40.7045,85000.0
2013-10-25 10:30:00,49.98,50.12,49.96,50.1,125400.0,40.7045,40.8185,40.6882,40.8022,125400.0
2013-10-25 10:35:00,50.1,50.16,50.08,50.16,69900.0,40.8022,40.8511,40.786,40.8511,69900.0
2013-10-25 10:40:00,50.16,50.21,50.12,50.12,56100.0,40.8511,40.8918,40.8185,40.8185,56100.0
2013-10-25 10:45:00,50.12,50.2,50.11,50.18,61800.0,40.8185,40.8837,40.8104,40.8674,61800.0
2013-10-25 10:50:00,50.19,50.29,50.19,50.24,71700.0,40.8755,40.957,40.8755,40.9163,71700.0
2013-10-25 10:55:00,50.24,50.25,50.17,50.24,65700.0,40.9163,40.9244,40.8592,40.9163,65700.0
2013-10-25 11:00:00,50.25,50.26,50.14,50.2,63600.0,40.9244,40.9325,40.8348,40.8837,63600.0
2013-10-25 11:05:00,50.19,50.24,50.08,50.09,46900.0,40.8755,40.9163,40.786,40.7941,46900.0
2013-10-25 11:10:00,50.08,50.14,50.06,50.08,58200.0,40.786,40.8348,40.7697,40.786,58200.0
2013-10-25 11:15:00,50.08,50.09,50.03,50.07,36200.0,40.786,40.7941,40.7452,40.7778,36200.0
2013-10-25 11:20:00,50.06,50.08,50.01,50.03,49600.0,40.7697,40.786,40.7289,40.7452,49600.0
2013-10-25 11:25:00,50.03,50.05,50.0,50.05,44500.0,40.7452,40.7615,40.7208,40.7615,44500.0
2013-10-25 11:30:00,50.05,50.2,50.05,50.15,142700.0,40.7615,40.8837,40.7615,40.843,142700.0
2013-10-25 11:35:00,50.15,50.16,50.05,50.05,64600.0,40.843,40.8511,40.7615,40.7615,64600.0
2013-10-25 11:40:00,50.06,50.07,50.03,50.05,61800.0,40.7697,40.7778,40.7452,40.7615,61800.0
2013-10-25 11:45:00,50.04,50.05,50.0,50.0,42500.0,40.7534,40.7615,40.7208,40.7208,42500.0
2013-10-25 11:50:00,50.0,50.0,49.95,50.0,59400.0,40.7208,40.7208,40.6801,40.7208,59400.0
2013-10-25 11:55:00,49.99,50.0,49.93,49.96,51700.0,40.7127,40.7208,40.6638,40.6882,51700.0
2013-10-25 12:00:00,49.95,49.98,49.94,49.98,43700.0,40.6801,40.7045,40.6719,40.7045,43700.0
2013-10-25 12:05:00,49.98,50.0,49.97,49.99,27200.0,40.7045,40.7208,40.6964,40.7127,27200.0
2013-10-25 12:10:00,50.0,50.0,49.94,49.99,50100.0,40.7208,40.7208,40.6719,40.7127,50100.0
2013-10-25 12:15:00,49.99,50.03,49.98,50.01,36000.0,40.7127,40.7452,40.7045,40.7289,36000.0
2013-10-25 12:20:00,50.01,50.05,49.99,50.04,21400.0,40.7289,40.7615,40.7127,40.7534,21400.0
2013-10-25 12:25:00,50.04,50.09,50.04,50.09,22700.0,40.7534,40.7941,40.7534,40.7941,22700.0
2013-10-25 12:30:00,50.09,50.11,50.08,50.09,17300.0,40.7941,40.8104,40.786,40.7941,17300.0
2013-10-25 12:35:00,50.1,50.12,50.08,50.09,40400.0,40.8022,40.8185,40.786,40.7941,40400.0
2013-10-25 12:40:00,50.09,50.17,50.09,50.16,30900.0,40.7941,40.8592,40.7941,40.8511,30900.0
2013-10-25 12:45:00,50.16,50.18,50.15,50.18,18000.0,40.8511,40.8674,40.843,40.8674,18000.0
2013-10-25 12:50:00,50.18,50.19,50.14,50.15,28400.0,40.8674,40.8755,40.8348,40.843,28400.0
2013-10-25 12:55:00,50.15,50.2,50.14,50.2,30700.0,40.843,40.8837,40.8348,40.8837,30700.0
2013-10-25 13:00:00,50.2,50.21,50.18,50.19,24600.0,40.8837,40.8918,40.8674,40.8755,24600.0
2013-10-25 13:05:00,50.19,50.2,50.16,50.16,31700.0,40.8755,40.8837,40.8511,40.8511,31700.0
2013-10-25 13:10:00,50.15,50.23,50.15,50.22,32400.0,40.843,40.9081,40.843,40.9,32400.0
2013-10-25 13:15:00,50.23,50.24,50.2,50.21,33300.0,40.9081,40.9163,40.8837,40.8918,33300.0
2013-10-25 13:20:00,50.2,50.2,50.13,50.14,23000.0,40.8837,40.8837,40.8267,40.8348,23000.0
2013-10-25 13:25:00,50.14,50.16,50.13,50.15,22700.0,40.8348,40.8511,40.8267,40.843,22700.0
2013-10-25 13:30:00,50.15,50.15,50.1,50.13,27100.0,40.843,40.843,40.8022,40.8267,27100.0
2013-10-25 13:35:00,50.13,50.13,50.08,50.13,28700.0,40.8267,40.8267,40.786,40.8267,28700.0
2013-10-25 13:40:00,50.13,50.14,50.07,50.09,70200.0,40.8267,40.8348,40.7778,40.7941,70200.0
2013-10-25 13:45:00,50.09,50.12,50.09,50.11,18200.0,40.7941,40.8185,40.7941,40.8104,18200.0
2013-10-25 13:50:00,50.11,50.14,50.1,50.13,24800.0,40.8104,40.8348,40.8022,40.8267,24800.0
2013-10-25 13:55:00,50.13,50.16,50.13,50.15,26800.0,40.8267,40.8511,40.8267,40.843,26800.0
2013-10-25 14:00:00,50.16,50.21,50.15,50.21,52600.0,40.8511,40.8918,40.843,40.8918,52600.0
2013-10-25 14:05:00,50.21,50.25,50.19,50.23,53900.0,40.8918,40.9244,40.8755,40.9081,53900.0
2013-10-25 14:10:00,50.23,50.26,50.22,50.25,59200.0,40.9081,40.9325,40.9,40.9244,59200.0
2013-10-25 14:15:00,50.25,50.28,50.23,50.28,30000.0,40.9244,40.9488,40.9081,40.9488,30000.0
2013-10-25 14:20:00,50.28,50.29,50.27,50.28,32100.0,40.9488,40.957,40.9407,40.9488,32100.0
2013-10-25 14:25:00,50.28,50.32,50.28,50.3,35200.0,40.9488,40.9814,40.9488,40.9651,35200.0
2013-10-25 14:30:00,50.3,50.3,50.27,50.28,61100.0,40.9651,40.9651,40.9407,40.9488,61100.0
2013-10-25 14:35:00,50.28,50.3,50.28,50.28,56600.0,40.9488,40.9651,40.9488,40.9488,56600.0
2013-10-25 14:40:00,50.28,50.36,50.28,50.33,84500.0,40.9488,41.014,40.9488,40.9896,84500.0
2013-10-25 14:45:00,50.33,50.33,50.31,50.31,35200.0,40.9896,40.9896,40.9733,40.9733,35200.0
2013-10-25 14:50:00,50.32,50.32,50.29,50.3,46600.0,40.9814,40.9814,40.957,40.9651,46600.0
2013-10-25 14:55:00,50.29,50.3,50.29,50.29,38100.0,40.957,40.9651,40.957,40.957,38100.0
2013-10-25 15:00:00,50.3,50.32,50.28,50.29,72300.0,40.9651,40.9814,40.9488,40.957,72300.0
2013-10-25 15:05:00,50.28,50.29,50.27,50.28,51200.0,40.9488,40.957,40.9407,40.9488,51200.0
2013-10-25 15:10:00,50.28,50.3,50.27,50.29,55500.0,40.9488,40.9651,40.9407,40.957,55500.0
2013-10-25 15:15:00,50.3,50.35,50.29,50.34,45300.0,40.9651,41.0058,40.957,40.9977,45300.0
2013-10-25 15:20:00,50.34,50.36,50.33,50.35,67200.0,40.9977,41.014,40.9896,41.0058,67200.0
2013-10-25 15:25:00,50.35,50.38,50.33,50.37,61300.0,41.0058,41.0303,40.9896,41.0221,61300.0
2013-10-25 15:30:00,50.37,50.41,50.35,50.39,57800.0,41.0221,41.0547,41.0058,41.0384,57800.0
2013-10-25 15:35:00,50.39,50.43,50.39,50.43,79700.0,41.0384,41.071,41.0384,41.071,79700.0
2013-10-25 15:40:00,50.43,50.51,50.43,50.51,196200.0,41.071,41.1361,41.071,41.1361,196200.0
2013-10-25 15:45:00,50.51,50.63,50.47,50.6,334600.0,41.1361,41.2339,41.1036,41.2094,334600.0
2013-10-25 15:50:00,50.6,50.61,50.56,50.57,189200.0,41.2094,41.2176,41.1769,41.185,189200.0
2013-10-25 15:55:00,50.58,50.63,50.58,50.6,527600.0,41.1932,41.2339,41.1932,41.2094,527600.0
2013-10-28 09:30:00,50.49,50.52,50.38,50.38,132900.0,41.1199,41.1443,41.0303,41.0303,132900.0
2013-10-28 09:35:00,50.37,50.48,50.25,50.39,48200.0,41.0221,41.1117,40.9244,41.0384,48200.0
2013-10-28 09:40:00,50.39,50.44,50.35,50.39,77200.0,41.0384,41.0791,41.0058,41.0384,77200.0
2013-10-28 09:45:00,50.38,50.48,50.36,50.36,45100.0,41.0303,41.1117,41.014,41.014,45100.0
2013-10-28 09:50:00,50.37,50.43,50.34,50.35,42200.0,41.0221,41.071,40.9977,41.0058,42200.0
2013-10-28 09:55:00,50.36,50.36,50.25,50.25,129500.0,41.014,41.014,40.9244,40.9244,129500.0
2013-10-28 10:00:00,50.25,50.25,50.09,50.23,108400.0,40.9244,40.9244,40.7941,40.9081,108400.0
2013-10-28 10:05:00,50.23,50.26,50.17,50.18,81400.0,40.9081,40.9325,40.8592,40.8674,81400.0
2013-10-28 10:10:00,50.19,50.29,50.15,50.24,126300.0,40.8755,40.957,40.843,40.9163,126300.0
2013-10-28 10:15:00,50.24,50.34,50.2,50.34,104400.0,40.9163,40.9977,40.8837,40.9977,104400.0
2013-10-28 10:20:00,50.33,50.38,50.32,50.32,49900.0,40.9896,41.0303,40.9814,40.9814,49900.0
2013-10-28 10:25:00,50.32,50.37,50.3,50.35,52000.0,40.9814,41.0221,40.9651,41.0058,52000.0
2013-10-28 10:30:00,50.35,50.36,50.2,50.25,70100.0,41.0058,41.014,40.8837,40.9244,70100.0
2013-10-28 10:35:00,50.24,50.31,50.22,50.28,62000.0,40.9163,40.9733,40.9,40.9488,62000.0
2013-10-28 10:40:00,50.29,50.29,50.19,50.23,49800.0,40.957,40.957,40.8755,40.9081,49800.0
2013-10-28 10:45:00,50.23,50.27,50.2,50.24,43900.0,40.9081,40.9407,40.8837,40.9163,43900.0
2013-10-28 10:50:00,50.25,50.26,50.15,50.15,26100.0,40.9244,40.9325,40.843,40.843,26100.0
2013-10-28 10:55:00,50.15,50.16,50.0,50.06,121000.0,40.843,40.8511,40.7208,40.7697,121000.0
2013-10-28 11:00:00,50.06,50.07,50.0,50.02,86500.0,40.7697,40.7778,40.7208,40.7371,86500.0
2013-10-28 11:05:00,50.02,50.04,49.95,49.95,72200.0,40.7371,40.7534,40.6801,40.6801,72200.0
2013-10-28 11:10:00,49.95,49.97,49.93,49.95,76100.0,40.6801,40.6964,40.6638,40.6801,76100.0
2013-10-28 11:15:00,49.95,49.97,49.89,49.9,89200.0,40.6801,40.6964,40.6312,40.6394,89200.0
2013-10-28 11:20:00,49.9,49.9,49.83,49.88,63700.0,40.6394,40.6394,40.5823,40.6231,63700.0
2013-10-28 11:25:00,49.88,49.96,49.85,49.95,91500.0,40.6231,40.6882,40.5986,40.6801,91500.0
2013-10-28 11:30:00,49.96,49.96,49.93,49.95,48200.0,40.6882,40.6882,40.6638,40.6801,48200.0
2013-10-28 11:35:00,49.95,50.0,49.92,49.96,66800.0,40.6801,40.7208,40.6556,40.6882,66800.0
2013-10-28 11:40:00,49.96,49.99,49.93,49.93,36700.0,40.6882,40.7127,40.6638,40.6638,36700.0
2013-10-28 11:45:00,49.93,49.94,49.91,49.94,38000.0,40.6638,40.6719,40.6475,40.6719,38000.0
2013-10-28 11:50:00,49.94,49.97,49.9,49.97,93100.0,40.6719,40.6964,40.6394,40.6964,93100.0
2013-10-28 11:55:00,49.96,49.99,49.94,49.99,66200.0,40.6882,40.7127,40.6719,40.7127,66200.0
2013-10-28 12:00:00,49.99,50.1,49.99,50.1,33000.0,40.7127,40.8022,40.7127,40.8022,33000.0
2013-10-28 12:05:00,50.09,50.12,50.09,50.1,24600.0,40.7941,40.8185,40.7941,40.8022,24600.0
2013-10-28 12:10:00,50.11,50.14,50.09,50.14,24600.0,40.8104,40.8348,40.7941,40.8348,24600.0
2013-10-28 12:15:00,50.14,50.17,50.13,50.14,82800.0,40.8348,40.8592,40.8267,40.8348,82800.0
2013-10-28 12:20:00,50.14,50.19,50.14,50.19,20000.0,40.8348,40.8755,40.8348,40.8755,20000.0
2013-10-28 12:25:00,50.19,50.2,50.16,50.18,27200.0,40.8755,40.8837,40.8511,40.8674,27200.0
2013-10-28 12:30:00,50.19,50.21,50.16,50.18,19000.0,40.8755,40.8918,40.8511,40.8674,19000.0
2013-10-28 12:35:00,50.19,50.2,50.13,50.17,63900.0,40.8755,40.8837,40.8267,40.8592,63900.0
2013-10-28 12:40:00,50.17,50.19,50.15,50.17,58900.0,40.8592,40.8755,40.843,40.8592,58900.0
2013-10-28 12:45:00,50.18,50.24,50.18,50.22,70100.0,40.8674,40.9163,40.8674,40.9,70100.0
2013-10-28 12:50:00,50.22,50.27,50.21,50.27,54500.0,40.9,40.9407,40.8918,40.9407,54500.0
2013-10-28 12:55:00,50.27,50.3,50.27,50.28,24700.0,40.9407,40.9651,40.9407,40.9488,24700.0
2013-10-28 13:00:00,50.28,50.33,50.28,50.3,25600.0,40.9488,40.9896,40.9488,40.9651,25600.0
2013-10-28 13:05:00,50.3,50.31,50.25,50.25,49400.0,40.9651,40.9733,40.9244,40.9244,49400.0
2013-10-28 13:10:00,50.25,50.29,50.24,50.26,53300.0,40.9244,40.957,40.9163,40.9325,53300.0
2013-10-28 13:15:00,50.25,50.28,50.25,50.26,37200.0,40.9244,40.9488,40.9244,40.9325,37200.0
2013-10-28 13:20:00,50.25,50.27,50.24,50.27,21700.0,40.9244,40.9407,40.9163,40.9407,21700.0
2013-10-28 13:25:00,50.27,50.27,50.25,50.26,31200.0,40.9407,40.9407,40.9244,40.9325,31200.0
2013-10-28 13:30:00,50.25,50.28,50.25,50.27,39800.0,40.9244,40.9488,40.9244,40.9407,39800.0
2013-10-28 13:35:00,50.28,50.33,50.27,50.32,35100.0,40.9488,40.9896,40.9407,40.9814,35100.0
2013-10-28 13:40:00,50.33,50.33,50.29,50.33,26500.0,40.9896,40.9896,40.957,40.9896,26500.0
2013-10-28 13:45:00,50.33,50.33,50.29,50.3,25000.0,40.9896,40.9896,40.957,40.9651,25000.0
2013-10-28 13:50:00,50.3,50.3,50.27,50.28,40000.0,40.9651,40.9651,40.9407,40.9488,40000.0
2013-10-28 13:55:00,50.27,50.29,50.26,50.27,65100.0,40.9407,40.957,40.9325,40.9407,65100.0
2013-10-28 14:00:00,50.26,50.29,50.26,50.29,36100.0,40.9325,40.957,40.9325,40.957,36100.0
2013-10-28 14:05:00,50.29,50.32,50.27,50.27,43300.0,40.957,40.9814,40.9407,40.9407,43300.0
2013-10-28 14:10:00,50.26,50.26,50.18,50.21,82600.0,40.9325,40.9325,40.8674,40.8918,82600.0
2013-10-28 14:15:00,50.21,50.23,50.18,50.21,31400.0,40.8918,40.9081,40.8674,40.8918,31400.0
2013-10-28 14:20:00,50.21,50.21,50.16,50.2,36200.0,40.8918,40.8918,40.8511,40.8837,36200.0
2013-10-28 14:25:00,50.2,50.22,50.19,50.22,49100.0,40.8837,40.9,40.8755,40.9,49100.0
2013-10-28 14:30:00,50.22,50.26,50.21,50.25,54600.0,40.9,40.9325,40.8918,40.9244,54600.0
2013-10-28 14:35:00,50.25,50.27,50.24,50.26,45200.0,40.9244,40.9407,40.9163,40.9325,45200.0
2013-10-28 14:40:00,50.26,50.28,50.24,50.25,110800.0,40.9325,40.9488,40.9163,40.9244,110800.0
2013-10-28 14:45:00,50.26,50.27,50.24,50.25,22200.0,40.9325,40.9407,40.9163,40.9244,22200.0
2013-10-28 14:50:00,50.24,50.25,50.24,50.24,40900.0,40.9163,40.9244,40.9163,40.9163,40900.0
2013-10-28 14:55:00,50.24,50.25,50.24,50.24,27100.0,40.9163,40.9244,40.9163,40.9163,27100.0
2013-10-28 15:00:00,50.25,50.25,50.22,50.23,67900.0,40.9244,40.9244,40.9,40.9081,67900.0
2013-10-28 15:05:00,50.23,50.23,50.21,50.22,78100.0,40.9081,40.9081,40.8918,40.9,78100.0
2013-10-28 15:10:00,50.23,50.23,50.22,50.22,81500.0,40.9081,40.9081,40.9,40.9,81500.0
2013-10-28 15:15:00,50.22,50.27,50.22,50.24,64200.0,40.9,40.9407,40.9,40.9163,64200.0
2013-10-28 15:20:00,50.24,50.26,50.23,50.23,54600.0,40.9163,40.9325,40.9081,40.9081,54600.0
2013-10-28 15:25:00,50.23,50.26,50.23,50.25,94600.0,40.9081,40.9325,40.9081,40.9244,94600.0
2013-10-28 15:30:00,50.25,50.26,50.22,50.23,162000.0,40.9244,40.9325,40.9,40.9081,162000.0
2013-10-28 15:35:00,50.23,50.23,50.2,50.2,83800.0,40.9081,40.9081,40.8837,40.8837,83800.0
2013-10-28 15:40:00,50.2,50.21,50.16,50.21,120900.0,40.8837,40.8918,40.8511,40.8918,120900.0
2013-10-28 15:45:00,50.2,50.21,50.1,50.12,133800.0,40.8837,40.8918,40.8022,40.8185,133800.0
2013-10-28 15:50:00,50.11,50.17,50.1,50.11,186000.0,40.8104,40.8592,40.8022,40.8104,186000.0
2013-10-28 15:55:00,50.1,50.14,50.09,50.12,398000.0,40.8022,40.8348,40.7941,40.8185,398000.0
2013-10-29 09:30:00,50.29,50.55,50.29,50.38,419900.0,40.957,41.1687,40.957,41.0303,419900.0
2013-10-29 09:35:00,50.44,50.44,50.31,50.4,254400.0,41.0791,41.0791,40.9733,41.0466,254400.0
2013-10-29 09:40:00,50.39,50.44,50.37,50.37,138600.0,41.0384,41.0791,41.0221,41.0221,138600.0
2013-10-29 09:45:00,50.38,50.53,50.33,50.4,486200.0,41.0303,41.1524,40.9896,41.0466,486200.0
2013-10-29 09:50:00,50.39,50.47,50.37,50.4,178800.0,41.0384,41.1036,41.0221,41.0466,178800.0
2013-10-29 09:55:00,50.41,50.5,50.35,50.35,325400.0,41.0547,41.128,41.0058,41.0058,325400.0
2013-10-29 10:00:00,50.35,50.52,50.33,50.42,106900.0,41.0058,41.1443,40.9896,41.0629,106900.0
2013-10-29 10:05:00,50.42,50.42,50.31,50.34,195500.0,41.0629,41.0629,40.9733,40.9977,195500.0
2013-10-29 10:10:00,50.33,50.33,50.27,50.29,215200.0,40.9896,40.9896,40.9407,40.957,215200.0
2013-10-29 10:15:00,50.29,50.33,50.28,50.31,219600.0,40.957,40.9896,40.9488,40.9733,219600.0
2013-10-29 10:20:00,50.31,50.32,50.25,50.26,264200.0,40.9733,40.9814,40.9244,40.9325,264200.0
2013-10-29 10:25:00,50.27,50.28,50.23,50.25,79400.0,40.9407,40.9488,40.9081,40.9244,79400.0
2013-10-29 10:30:00,50.25,50.28,50.22,50.26,114700.0,40.9244,40.9488,40.9,40.9325,114700.0
2013-10-29 10:35:00,50.27,50.28,50.2,50.21,110000.0,40.9407,40.9488,40.8837,40.8918,110000.0
2013-10-29 10:40:00,50.21,50.26,50.21,50.26,152600.0,40.8918,40.9325,40.8918,40.9325,152600.0
2013-10-29 10:45:00,50.26,50.26,50.21,50.25,46500.0,40.9325,40.9325,40.8918,40.9244,46500.0
2013-10-29 10:50:00,50.25,50.27,50.23,50.23,63200.0,40.9244,40.9407,40.9081,40.9081,63200.0
2013-10-29 10:55:00,50.23,50.24,50.19,50.2,52300.0,40.9081,40.9163,40.8755,40.8837,52300.0
2013-10-29 11:00:00,50.2,50.27,50.19,50.25,51600.0,40.8837,40.9407,40.8755,40.9244,51600.0
2013-10-29 11:05:00,50.25,50.26,50.21,50.25,83200.0,40.9244,40.9325,40.8918,40.9244,83200.0
2013-10-29 11:10:00,50.25,50.26,50.22,50.23,46500.0,40.9244,40.9325,40.9,40.9081,46500.0
2013-10-29 11:15:00,50.23,50.25,50.21,50.22,34700.0,40.9081,40.9244,40.8918,40.9,34700.0
2013-10-29 11:20:00,50.21,50.26,50.21,50.25,57100.0,40.8918,40.9325,40.8918,40.9244,57100.0
2013-10-29 11:25:00,50.24,50.24,50.21,50.24,103500.0,40.9163,40.9163,40.8918,40.9163,103500.0
2013-10-29 11:30:00,50.24,50.32,50.24,50.31,50300.0,40.9163,40.9814,40.9163,40.9733,50300.0
2013-10-29 11:35:00,50.32,50.36,50.31,50.36,55300.0,40.9814,41.014,40.9733,41.014,55300.0
2013-10-29 11:40:00,50.36,50.38,50.32,50.32,33300.0,41.014,41.0303,40.9814,40.9814,33300.0
2013-10-29 11:45:00,50.31,50.4,50.3,50.38,95700.0,40.9733,41.0466,40.9651,41.0303,95700.0
2013-10-29 11:50:00,50.38,50.43,50.35,50.41,42300.0,41.0303,41.071,41.0058,41.0547,42300.0
2013-10-29 11:55:00,50.41,50.46,50.39,50.45,48000.0,41.0547,41.0954,41.0384,41.0873,48000.0
2013-10-29 12:00:00,50.46,50.52,50.42,50.44,65100.0,41.0954,41.1443,41.0629,41.0791,65100.0
2013-10-29 12:05:00,50.43,50.48,50.42,50.43,226100.0,41.071,41.1117,41.0629,41.071,226100.0
2013-10-29 12:10:00,50.43,50.44,50.4,50.43,19000.0,41.071,41.0791,41.0466,41.071,19000.0
2013-10-29 12:15:00,50.43,50.43,50.32,50.37,242600.0,41.071,41.071,40.9814,41.0221,242600.0
2013-10-29 12:20:00,50.37,50.41,50.34,50.4,72100.0,41.0221,41.0547,40.9977,41.0466,72100.0
2013-10-29 12:25:00,50.4,50.45,50.37,50.38,82700.0,41.0466,41.0873,41.0221,41.0303,82700.0
2013-10-29 12:30:00,50.39,50.42,50.36,50.39,36800.0,41.0384,41.0629,41.014,41.0384,36800.0
2013-10-29 12:35:00,50.38,50.42,50.37,50.39,18100.0,41.0303,41.0629,41.0221,41.0384,18100.0
2013-10-29 12:40:00,50.39,50.41,50.36,50.37,19900.0,41.0384,41.0547,41.014,41.0221,19900.0
2013-10-29 12:45:00,50.38,50.41,50.37,50.4,56100.0,41.0303,41.0547,41.0221,41.0466,56100.0
2013-10-29 12:50:00,50.4,50.41,50.38,50.39,73700.0,41.0466,41.0547,41.0303,41.0384,73700.0
2013-10-29 12:55:00,50.39,50.41,50.36,50.38,34300.0,41.0384,41.0547,41.014,41.0303,34300.0
2013-10-29 13:00:00,50.38,50.48,50.38,50.43,192200.0,41.0303,41.1117,41.0303,41.071,192200.0
2013-10-29 13:05:00,50.42,50.46,50.41,50.41,97300.0,41.0629,41.0954,41.0547,41.0547,97300.0
2013-10-29 13:10:00,50.42,50.45,50.41,50.43,40500.0,41.0629,41.0873,41.0547,41.071,40500.0
2013-10-29 13:15:00,50.43,50.44,50.4,50.41,34800.0,41.071,41.0791,41.0466,41.0547,34800.0
2013-10-29 13:20:00,50.42,50.43,50.38,50.4,26900.0,41.0629,41.071,41.0303,41.0466,26900.0
2013-10-29 13:25:00,50.4,50.41,50.38,50.4,31200.0,41.0466,41.0547,41.0303,41.0466,31200.0
2013-10-29 13:30:00,50.4,50.44,50.38,50.39,75200.0,41.0466,41.0791,41.0303,41.0384,75200.0
2013-10-29 13:35:00,50.39,50.45,50.39,50.45,29500.0,41.0384,41.0873,41.0384,41.0873,29500.0
2013-10-29 13:40:00,50.45,50.49,50.44,50.47,40300.0,41.0873,41.1199,41.0791,41.1036,40300.0
2013-10-29 13:45:00,50.47,50.49,50.44,50.44,33500.0,41.1036,41.1199,41.0791,41.0791,33500.0
2013-10-29 13:50:00,50.44,50.48,50.44,50.48,20300.0,41.0791,41.1117,41.0791,41.1117,20300.0
2013-10-29 13:55:00,50.48,50.49,50.44,50.47,91800.0,41.1117,41.1199,41.0791,41.1036,91800.0
2013-10-29 14:00:00,50.47,50.51,50.44,50.45,69700.0,41.1036,41.1361,41.0791,41.0873,69700.0
2013-10-29 14:05:00,50.46,50.48,50.43,50.47,59700.0,41.0954,41.1117,41.071,41.1036,59700.0
2013-10-29 14:10:00,50.47,50.52,50.46,50.51,67100.0,41.1036,41.1443,41.0954,41.1361,67100.0
2013-10-29 14:15:00,50.52,50.53,50.5,50.53,62400.0,41.1443,41.1524,41.128,41.1524,62400.0
2013-10-29 14:20:00,50.54,50.61,50.52,50.61,82000.0,41.1606,41.2176,41.1443,41.2176,82000.0
2013-10-29 14:25:00,50.61,50.67,50.58,50.64,106500.0,41.2176,41.2665,41.1932,41.242,106500.0
2013-10-29 14:30:00,50.65,50.71,50.64,50.65,115600.0,41.2502,41.299,41.242,41.2502,115600.0
2013-10-29 14:35:00,50.66,50.68,50.65,50.65,55000.0,41.2583,41.2746,41.2502,41.2502,55000.0
2013-10-29 14:40:00,50.65,50.66,50.63,50.63,33400.0,41.2502,41.2583,41.2339,41.2339,33400.0
2013-10-29 14:45:00,50.63,50.65,50.59,50.59,104100.0,41.2339,41.2502,41.2013,41.2013,104100.0
2013-10-29 14:50:00,50.59,50.61,50.55,50.57,74300.0,41.2013,41.2176,41.1687,41.185,74300.0
2013-10-29 14:55:00,50.57,50.59,50.54,50.54,172000.0,41.185,41.2013,41.1606,41.1606,172000.0
2013-10-29 15:00:00,50.55,50.56,50.53,50.53,141400.0,41.1687,41.1769,41.1524,41.1524,141400.0
2013-10-29 15:05:00,50.53,50.55,50.52,50.52,78700.0,41.1524,41.1687,41.1443,41.1443,78700.0
2013-10-29 15:10:00,50.52,50.56,50.51,50.55,59800.0,41.1443,41.1769,41.1361,41.1687,59800.0
2013-10-29 15:15:00,50.55,50.57,50.53,50.56,73600.0,41.1687,41.185,41.1524,41.1769,73600.0
2013-10-29 15:20:00,50.56,50.56,50.49,50.52,68700.0,41.1769,41.1769,41.1199,41.1443,68700.0
2013-10-29 15:25:00,50.53,50.55,50.51,50.52,109000.0,41.1524,41.1687,41.1361,41.1443,109000.0
2013-10-29 15:30:00,50.53,50.55,50.48,50.48,113100.0,41.1524,41.1687,41.1117,41.1117,113100.0
2013-10-29 15:35:00,50.48,50.56,50.48,50.54,95400.0,41.1117,41.1769,41.1117,41.1606,95400.0
2013-10-29 15:40:00,50.54,50.56,50.52,50.54,89800.0,41.1606,41.1769,41.1443,41.1606,89800.0
2013-10-29 15:45:00,50.54,50.55,50.5,50.51,200700.0,41.1606,41.1687,41.128,41.1361,200700.0
2013-10-29 15:50:00,50.51,50.59,50.51,50.58,238000.0,41.1361,41.2013,41.1361,41.1932,238000.0
2013-10-29 15:55:00,50.58,50.64,50.57,50.62,405400.0,41.1932,41.242,41.185,41.2257,405400.0
2013-10-30 09:30:00,50.67,50.74,50.6,50.7,81100.0,41.2665,41.3235,41.2094,41.2909,81100.0
2013-10-30 09:35:00,50.7,50.72,50.63,50.65,97600.0,41.2909,41.3072,41.2339,41.2502,97600.0
2013-10-30 09:40:00,50.65,50.67,50.52,50.57,227400.0,41.2502,41.2665,41.1443,41.185,227400.0
2013-10-30 09:45:00,50.58,50.7,50.58,50.63,222200.0,41.1932,41.2909,41.1932,41.2339,222200.0
2013-10-30 09:50:00,50.63,50.74,50.63,50.71,43000.0,41.2339,41.3235,41.2339,41.299,43000.0
2013-10-30 09:55:00,50.68,50.74,50.68,50.71,44100.0,41.2746,41.3235,41.2746,41.299,44100.0
2013-10-30 10:00:00,50.71,50.72,50.65,50.65,42100.0,41.299,41.3072,41.2502,41.2502,42100.0
2013-10-30 10:05:00,50.65,50.66,50.57,50.6,82300.0,41.2502,41.2583,41.185,41.2094,82300.0
2013-10-30 10:10:00,50.6,50.62,50.55,50.58,57700.0,41.2094,41.2257,41.1687,41.1932,57700.0
2013-10-30 10:15:00,50.59,50.6,50.57,50.6,48700.0,41.2013,41.2094,41.185,41.2094,48700.0
2013-10-30 10:20:00,50.6,50.64,50.56,50.59,91000.0,41.2094,41.242,41.1769,41.2013,91000.0
2013-10-30 10:25:00,50.59,50.64,50.55,50.64,37400.0,41.2013,41.242,41.1687,41.242,37400.0
2013-10-30 10:30:00,50.63,50.64,50.59,50.6,133300.0,41.2339,41.242,41.2013,41.2094,133300.0
2013-10-30 10:35:00,50.6,50.62,50.56,50.58,40800.0,41.2094,41.2257,41.1769,41.1932,40800.0
2013-10-30 10:40:00,50.58,50.63,50.58,50.61,43000.0,41.1932,41.2339,41.1932,41.2176,43000.0
2013-10-30 10:45:00,50.61,50.61,50.59,50.61,129900.0,41.2176,41.2176,41.2013,41.2176,129900.0
2013-10-30 10:50:00,50.61,50.64,50.6,50.61,81000.0,41.2176,41.242,41.2094,41.2176,81000.0
2013-10-30 10:55:00,50.6,50.62,50.57,50.6,60500.0,41.2094,41.2257,41.185,41.2094,60500.0
2013-10-30 11:00:00,50.61,50.62,50.57,50.6,85700.0,41.2176,41.2257,41.185,41.2094,85700.0
2013-10-30 11:05:00,50.6,50.6,50.52,50.52,152500.0,41.2094,41.2094,41.1443,41.1443,152500.0
2013-10-30 11:10:00,50.53,50.6,50.53,50.55,52700.0,41.1524,41.2094,41.1524,41.1687,52700.0
2013-10-30 11:15:00,50.55,50.6,50.55,50.56,47300.0,41.1687,41.2094,41.1687,41.1769,47300.0
2013-10-30 11:20:00,50.56,50.59,50.5,50.55,149200.0,41.1769,41.2013,41.128,41.1687,149200.0
2013-10-30 11:25:00,50.55,50.61,50.54,50.58,70900.0,41.1687,41.2176,41.1606,41.1932,70900.0
2013-10-30 11:30:00,50.58,50.64,50.57,50.61,117500.0,41.1932,41.242,41.185,41.2176,117500.0
2013-10-30 11:35:00,50.6,50.65,50.53,50.64,206200.0,41.2094,41.2502,41.1524,41.242,206200.0
2013-10-30 11:40:00,50.64,50.7,50.64,50.65,91600.0,41.242,41.2909,41.242,41.2502,91600.0
2013-10-30 11:45:00,50.65,50.69,50.65,50.67,67500.0,41.2502,41.2827,41.2502,41.2665,67500.0
2013-10-30 11:50:00,50.67,50.67,50.6,50.64,69000.0,41.2665,41.2665,41.2094,41.242,69000.0
2013-10-30 11:55:00,50.65,50.66,50.59,50.6,173500.0,41.2502,41.2583,41.2013,41.2094,173500.0
2013-10-30 12:00:00,50.61,50.64,50.59,50.63,67800.0,41.2176,41.242,41.2013,41.2339,67800.0
2013-10-30 12:05:00,50.63,50.64,50.59,50.59,81600.0,41.2339,41.242,41.2013,41.2013,81600.0
2013-10-30 12:10:00,50.6,50.6,50.57,50.58,34100.0,41.2094,41.2094,41.185,41.1932,34100.0
2013-10-30 12:15:00,50.59,50.61,50.55,50.55,61100.0,41.2013,41.2176,41.1687,41.1687,61100.0
2013-10-30 12:20:00,50.55,50.57,50.51,50.54,50100.0,41.1687,41.185,41.1361,41.1606,50100.0
2013-10-30 12:25:00,50.54,50.57,50.48,50.49,63400.0,41.1606,41.185,41.1117,41.1199,63400.0
2013-10-30 12:30:00,50.5,50.53,50.5,50.51,89600.0,41.128,41.1524,41.128,41.1361,89600.0
2013-10-30 12:35:00,50.51,50.52,50.47,50.48,20800.0,41.1361,41.1443,41.1036,41.1117,20800.0
2013-10-30 12:40:00,50.49,50.53,50.48,50.51,16400.0,41.1199,41.1524,41.1117,41.1361,16400.0
2013-10-30 12:45:00,50.51,50.54,50.51,50.52,11500.0,41.1361,41.1606,41.1361,41.1443,11500.0
2013-10-30 12:50:00,50.52,50.52,50.47,50.47,14600.0,41.1443,41.1443,41.1036,41.1036,14600.0
2013-10-30 12:55:00,50.47,50.49,50.43,50.43,25300.0,41.1036,41.1199,41.071,41.071,25300.0
2013-10-30 13:00:00,50.44,50.49,50.44,50.49,22600.0,41.0791,41.1199,41.0791,41.1199,22600.0
2013-10-30 13:05:00,50.48,50.52,50.48,50.52,16300.0,41.1117,41.1443,41.1117,41.1443,16300.0
2013-10-30 13:10:00,50.51,50.54,50.51,50.53,33900.0,41.1361,41.1606,41.1361,41.1524,33900.0
2013-10-30 13:15:00,50.55,50.58,50.54,50.57,60500.0,41.1687,41.1932,41.1606,41.185,60500.0
2013-10-30 13:20:00,50.57,50.58,50.48,50.49,42100.0,41.185,41.1932,41.1117,41.1199,42100.0
2013-10-30 13:25:00,50.49,50.51,50.46,50.48,20900.0,41.1199,41.1361,41.0954,41.1117,20900.0
2013-10-30 13:30:00,50.48,50.49,50.43,50.44,53700.0,41.1117,41.1199,41.071,41.0791,53700.0
2013-10-30 13:35:00,50.44,50.48,50.43,50.48,27800.0,41.0791,41.1117,41.071,41.1117,27800.0
2013-10-30 13:40:00,50.48,50.48,50.38,50.38,35300.0,41.1117,41.1117,41.0303,41.0303,35300.0
2013-10-30 13:45:00,50.38,50.4,50.28,50.3,144200.0,41.0303,41.0466,40.9488,40.9651,144200.0
2013-10-30 13:50:00,50.29,50.34,50.27,50.32,108700.0,40.957,40.9977,40.9407,40.9814,108700.0
2013-10-30 13:55:00,50.32,50.32,50.28,50.29,90700.0,40.9814,40.9814,40.9488,40.957,90700.0
2013-10-30 14:00:00,50.3,50.51,50.17,50.3,171500.0,40.9651,41.1361,40.8592,40.9651,171500.0
2013-10-30 14:05:00,50.31,50.39,50.13,50.18,124200.0,40.9733,41.0384,40.8267,40.8674,124200.0
2013-10-30 14:10:00,50.17,50.24,50.11,50.17,111300.0,40.8592,40.9163,40.8104,40.8592,111300.0
2013-10-30 14:15:00,50.17,50.17,49.87,49.94,163300.0,40.8592,40.8592,40.6149,40.6719,163300.0
2013-10-30 14:20:00,49.94,50.05,49.83,49.88,91900.0,40.6719,40.7615,40.5823,40.6231,91900.0
2013-10-30 14:25:00,49.89,49.91,49.77,49.9,81000.0,40.6312,40.6475,40.5335,40.6394,81000.0
2013-10-30 14:30:00,49.92,50.12,49.9,50.09,74000.0,40.6556,40.8185,40.6394,40.7941,74000.0
2013-10-30 14:35:00,50.09,50.11,50.0,50.05,76600.0,40.7941,40.8104,40.7208,40.7615,76600.0
2013-10-30 14:40:00,50.05,50.14,50.0,50.02,73300.0,40.7615,40.8348,40.7208,40.7371,73300.0
2013-10-30 14:45:00,50.01,50.08,50.01,50.08,64900.0,40.7289,40.786,40.7289,40.786,64900.0
2013-10-30 14:50:00,50.09,50.1,50.01,50.03,72600.0,40.7941,40.8022,40.7289,40.7452,72600.0
2013-10-30 14:55:00,50.02,50.13,50.02,50.1,44800.0,40.7371,40.8267,40.7371,40.8022,44800.0
2013-10-30 15:00:00,50.11,50.13,50.08,50.1,149200.0,40.8104,40.8267,40.786,40.8022,149200.0
2013-10-30 15:05:00,50.1,50.16,49.99,50.0,195900.0,40.8022,40.8511,40.7127,40.7208,195900.0
2013-10-30 15:10:00,50.0,50.05,49.99,50.0,75000.0,40.7208,40.7615,40.7127,40.7208,75000.0
2013-10-30 15:15:00,50.0,50.05,49.98,50.05,62200.0,40.7208,40.7615,40.7045,40.7615,62200.0
2013-10-30 15:20:00,50.05,50.09,50.03,50.08,70000.0,40.7615,40.7941,40.7452,40.786,70000.0
2013-10-30 15:25:00,50.08,50.15,50.05,50.13,45000.0,40.786,40.843,40.7615,40.8267,45000.0
2013-10-30 15:30:00,50.13,50.16,50.09,50.12,115800.0,40.8267,40.8511,40.7941,40.8185,115800.0
2013-10-30 15:35:00,50.12,50.23,50.09,50.23,132300.0,40.8185,40.9081,40.7941,40.9081,132300.0
2013-10-30 15:40:00,50.23,50.26,50.2,50.2,108600.0,40.9081,40.9325,40.8837,40.8837,108600.0
2013-10-30 15:45:00,50.21,50.23,50.16,50.19,118100.0,40.8918,40.9081,40.8511,40.8755,118100.0
2013-10-30 15:50:00,50.19,50.2,50.12,50.13,116900.0,40.8755,40.8837,40.8185,40.8267,116900.0
2013-10-30 15:55:00,50.13,50.2,50.1,50.14,289600.0,40.8267,40.8837,40.8022,40.8348,289600.0
2013-10-31 09:30:00,50.27,50.32,50.16,50.16,114200.0,40.9407,40.9814,40.8511,40.8511,114200.0
2013-10-31 09:35:00,50.14,50.16,50.01,50.1,48100.0,40.8348,40.8511,40.7289,40.8022,48100.0
2013-10-31 09:40:00,50.1,50.23,50.1,50.18,95200.0,40.8022,40.9081,40.8022,40.8674,95200.0
2013-10-31 09:45:00,50.19,50.21,49.99,49.99,123500.0,40.8755,40.8918,40.7127,40.7127,123500.0
2013-10-31 09:50:00,49.98,50.06,49.85,49.89,42300.0,40.7045,40.7697,40.5986,40.6312,42300.0
2013-10-31 09:55:00,49.88,49.9,49.77,49.82,82000.0,40.6231,40.6394,40.5335,40.5742,82000.0
2013-10-31 10:00:00,49.81,49.83,49.67,49.7,98600.0,40.5661,40.5823,40.452,40.4765,98600.0
2013-10-31 10:05:00,49.69,49.77,49.66,49.69,69000.0,40.4683,40.5335,40.4439,40.4683,69000.0
2013-10-31 10:10:00,49.7,49.74,49.66,49.72,86600.0,40.4765,40.509,40.4439,40.4928,86600.0
2013-10-31 10:15:00,49.72,49.82,49.71,49.8,50800.0,40.4928,40.5742,40.4846,40.5579,50800.0
2013-10-31 10:20:00,49.8,49.88,49.79,49.87,53000.0,40.5579,40.6231,40.5498,40.6149,53000.0
2013-10-31 10:25:00,49.86,49.93,49.83,49.91,85900.0,40.6068,40.6638,40.5823,40.6475,85900.0
2013-10-31 10:30:00,49.91,49.99,49.88,49.94,49600.0,40.6475,40.7127,40.6231,40.6719,49600.0
2013-10-31 10:35:00,49.93,49.94,49.77,49.78,88600.0,40.6638,40.6719,40.5335,40.5416,88600.0
2013-10-31 10:40:00,49.78,49.87,49.78,49.86,40900.0,40.5416,40.6149,40.5416,40.6068,40900.0
2013-10-31 10:45:00,49.87,49.95,49.85,49.95,34000.0,40.6149,40.6801,40.5986,40.6801,34000.0
2013-10-31 10:50:00,49.94,50.01,49.89,50.0,69900.0,40.6719,40.7289,40.6312,40.7208,69900.0
2013-10-31 10:55:00,49.98,50.02,49.96,49.97,63700.0,40.7045,40.7371,40.6882,40.6964,63700.0
2013-10-31 11:00:00,49.98,50.01,49.97,50.01,65400.0,40.7045,40.7289,40.6964,40.7289,65400.0
2013-10-31 11:05:00,50.0,50.03,49.93,50.03,81400.0,40.7208,40.7452,40.6638,40.7452,81400.0
2013-10-31 11:10:00,50.01,50.09,50.01,50.07,37500.0,40.7289,40.7941,40.7289,40.7778,37500.0
2013-10-31 11:15:00,50.07,50.11,50.05,50.07,78500.0,40.7778,40.8104,40.7615,40.7778,78500.0
2013-10-31 11:20:00,50.07,50.14,50.07,50.14,30700.0,40.7778,40.8348,40.7778,40.8348,30700.0
2013-10-31 11:25:00,50.13,50.31,50.13,50.29,131100.0,40.8267,40.9733,40.8267,40.957,131100.0
2013-10-31 11:30:00,50.28,50.34,50.27,50.32,44000.0,40.9488,40.9977,40.9407,40.9814,44000.0
2013-10-31 11:35:00,50.32,50.32,50.23,50.24,71400.0,40.9814,40.9814,40.9081,40.9163,71400.0
2013-10-31 11:40:00,50.23,50.27,50.23,50.24,64200.0,40.9081,40.9407,40.9081,40.9163,64200.0
2013-10-31 11:45:00,50.24,50.26,50.23,50.24,24900.0,40.9163,40.9325,40.9081,40.9163,24900.0
2013-10-31 11:50:00,50.24,50.26,50.23,50.24,32000.0,40.9163,40.9325,40.9081,40.9163,32000.0
2013-10-31 11:55:00,50.23,50.25,50.22,50.23,40900.0,40.9081,40.9244,40.9,40.9081,40900.0
2013-10-31 12:00:00,50.24,50.27,50.2,50.23,57000.0,40.9163,40.9407,40.8837,40.9081,57000.0
2013-10-31 12:05:00,50.23,50.26,50.2,50.23,57800.0,40.9081,40.9325,40.8837,40.9081,57800.0
2013-10-31 12:10:00,50.22,50.26,50.2,50.2,38700.0,40.9,40.9325,40.8837,40.8837,38700.0
2013-10-31 12:15:00,50.2,50.23,50.15,50.16,52200.0,40.8837,40.9081,40.843,40.8511,52200.0
2013-10-31 12:20:00,50.15,50.16,50.13,50.15,25500.0,40.843,40.8511,40.8267,40.843,25500.0
2013-10-31 12:25:00,50.15,50.17,50.13,50.14,29800.0,40.843,40.8592,40.8267,40.8348,29800.0
2013-10-31 12:30:00,50.14,50.19,50.11,50.12,190100.0,40.8348,40.8755,40.8104,40.8185,190100.0
2013-10-31 12:35:00,50.11,50.18,50.11,50.18,44300.0,40.8104,40.8674,40.8104,40.8674,44300.0
2013-10-31 12:40:00,50.18,50.23,50.18,50.22,524800.0,40.8674,40.9081,40.8674,40.9,524800.0
2013-10-31 12:45:00,50.22,50.22,50.17,50.2,61700.0,40.9,40.9,40.8592,40.8837,61700.0
2013-10-31 12:50:00,50.21,50.23,50.18,50.22,42900.0,40.8918,40.9081,40.8674,40.9,42900.0
2013-10-31 12:55:00,50.23,50.23,50.09,50.09,54200.0,40.9081,40.9081,40.7941,40.7941,54200.0
2013-10-31 13:00:00,50.09,50.09,50.05,50.06,43300.0,40.7941,40.7941,40.7615,40.7697,43300.0
2013-10-31 13:05:00,50.06,50.08,50.03,50.05,39000.0,40.7697,40.786,40.7452,40.7615,39000.0
2013-10-31 13:10:00,50.05,50.09,50.03,50.08,62200.0,40.7615,40.7941,40.7452,40.786,62200.0
2013-10-31 13:15:00,50.07,50.12,50.07,50.1,32900.0,40.7778,40.8185,40.7778,40.8022,32900.0
2013-10-31 13:20:00,50.1,50.12,50.1,50.1,15500.0,40.8022,40.8185,40.8022,40.8022,15500.0
2013-10-31 13:25:00,50.1,50.21,50.1,50.21,32600.0,40.8022,40.8918,40.8022,40.8918,32600.0
2013-10-31 13:30:00,50.21,50.25,50.19,50.19,51500.0,40.8918,40.9244,40.8755,40.8755,51500.0
2013-10-31 13:35:00,50.19,50.2,50.14,50.16,26400.0,40.8755,40.8837,40.8348,40.8511,26400.0
2013-10-31 13:40:00,50.16,50.21,50.16,50.2,39200.0,40.8511,40.8918,40.8511,40.8837,39200.0
2013-10-31 13:45:00,50.2,50.22,50.2,50.21,40100.0,40.8837,40.9,40.8837,40.8918,40100.0
2013-10-31 13:50:00,50.21,50.22,50.12,50.12,53000.0,40.8918,40.9,40.8185,40.8185,53000.0
2013-10-31 13:55:00,50.12,50.15,50.12,50.14,28900.0,40.8185,40.843,40.8185,40.8348,28900.0
2013-10-31 14:00:00,50.14,50.16,50.14,50.15,46100.0,40.8348,40.8511,40.8348,40.843,46100.0
2013-10-31 14:05:00,50.15,50.18,50.08,50.09,58700.0,40.843,40.8674,40.786,40.7941,58700.0
2013-10-31 14:10:00,50.09,50.15,50.09,50.11,72500.0,40.7941,40.843,40.7941,40.8104,72500.0
2013-10-31 14:15:00,50.1,50.2,50.09,50.16,72000.0,40.8022,40.8837,40.7941,40.8511,72000.0
2013-10-31 14:20:00,50.16,50.18,50.14,50.14,59100.0,40.8511,40.8674,40.8348,40.8348,59100.0
2013-10-31 14:25:00,50.14,50.18,50.13,50.15,39700.0,40.8348,40.8674,40.8267,40.843,39700.0
2013-10-31 14:30:00,50.14,50.2,50.12,50.13,222100.0,40.8348,40.8837,40.8185,40.8267,222100.0
2013-10-31 14:35:00,50.13,50.15,50.09,50.1,70500.0,40.8267,40.843,40.7941,40.8022,70500.0
2013-10-31 14:40:00,50.1,50.15,50.1,50.13,26200.0,40.8022,40.843,40.8022,40.8267,26200.0
2013-10-31 14:45:00,50.12,50.12,50.07,50.12,46900.0,40.8185,40.8185,40.7778,40.8185,46900.0
2013-10-31 14:50:00,50.11,50.13,50.09,50.1,54600.0,40.8104,40.8267,40.7941,40.8022,54600.0
2013-10-31 14:55:00,50.1,50.14,50.04,50.04,46300.0,40.8022,40.8348,40.7534,40.7534,46300.0
2013-10-31 15:00:00,50.04,50.05,49.99,50.01,77700.0,40.7534,40.7615,40.7127,40.7289,77700.0
2013-10-31 15:05:00,50.01,50.01,49.95,50.0,71500.0,40.7289,40.7289,40.6801,40.7208,71500.0
2013-10-31 15:10:00,50.0,50.05,50.0,50.03,39800.0,40.7208,40.7615,40.7208,40.7452,39800.0
2013-10-31 15:15:00,50.03,50.04,50.0,50.01,52800.0,40.7452,40.7534,40.7208,40.7289,52800.0
2013-10-31 15:20:00,50.01,50.05,50.0,50.02,48800.0,40.7289,40.7615,40.7208,40.7371,48800.0
2013-10-31 15:25:00,50.01,50.02,49.97,49.98,73200.0,40.7289,40.7371,40.6964,40.7045,73200.0
2013-10-31 15:30:00,49.97,50.01,49.95,49.98,57600.0,40.6964,40.7289,40.6801,40.7045,57600.0
2013-10-31 15:35:00,49.99,50.02,49.96,49.96,122900.0,40.7127,40.7371,40.6882,40.6882,122900.0
2013-10-31 15:40:00,49.97,49.98,49.91,49.93,137400.0,40.6964,40.7045,40.6475,40.6638,137400.0
2013-10-31 15:45:00,49.92,49.93,49.89,49.89,225300.0,40.6556,40.6638,40.6312,40.6312,225300.0
2013-10-31 15:50:00,49.9,49.91,49.8,49.88,333700.0,40.6394,40.6475,40.5579,40.6231,333700.0
2013-10-31 15:55:00,49.87,49.88,49.77,49.78,508600.0,40.6149,40.6231,40.5335,40.5416,508600.0
2013-11-01 09:30:00,49.83,49.96,49.66,49.74,146000.0,40.5823,40.6882,40.4439,40.509,146000.0
2013-11-01 09:35:00,49.73,49.97,49.73,49.95,93400.0,40.5009,40.6964,40.5009,40.6801,93400.0
2013-11-01 09:40:00,49.95,49.97,49.82,49.83,113500.0,40.6801,40.6964,40.5742,40.5823,113500.0
2013-11-01 09:45:00,49.83,49.88,49.73,49.77,63600.0,40.5823,40.6231,40.5009,40.5335,63600.0
2013-11-01 09:50:00,49.77,49.82,49.77,49.8,82500.0,40.5335,40.5742,40.5335,40.5579,82500.0
2013-11-01 09:55:00,49.8,49.84,49.8,49.8,57900.0,40.5579,40.5905,40.5579,40.5579,57900.0
2013-11-01 10:00:00,49.81,49.84,49.8,49.81,54000.0,40.5661,40.5905,40.5579,40.5661,54000.0
2013-11-01 10:05:00,49.8,49.99,49.8,49.95,163000.0,40.5579,40.7127,40.5579,40.6801,163000.0
2013-11-01 10:10:00,49.95,49.96,49.84,49.84,101800.0,40.6801,40.6882,40.5905,40.5905,101800.0
2013-11-01 10:15:00,49.83,49.85,49.58,49.65,138700.0,40.5823,40.5986,40.3787,40.4358,138700.0
2013-11-01 10:20:00,49.65,49.65,49.49,49.52,207200.0,40.4358,40.4358,40.3054,40.3299,207200.0
2013-11-01 10:25:00,49.54,49.68,49.49,49.55,212700.0,40.3462,40.4602,40.3054,40.3543,212700.0
2013-11-01 10:30:00,49.55,49.6,49.41,49.59,86100.0,40.3543,40.395,40.2403,40.3869,86100.0
2013-11-01 10:35:00,49.59,49.65,49.52,49.57,65300.0,40.3869,40.4358,40.3299,40.3706,65300.0
2013-11-01 10:40:00,49.57,49.61,49.49,49.6,70900.0,40.3706,40.4032,40.3054,40.395,70900.0
2013-11-01 10:45:00,49.61,49.72,49.59,49.66,67200.0,40.4032,40.4928,40.3869,40.4439,67200.0
2013-11-01 10:50:00,49.66,49.68,49.62,49.67,37800.0,40.4439,40.4602,40.4113,40.452,37800.0
2013-11-01 10:55:00,49.68,49.75,49.65,49.73,69300.0,40.4602,40.5172,40.4358,40.5009,69300.0
2013-11-01 11:00:00,49.72,49.73,49.65,49.67,45600.0,40.4928,40.5009,40.4358,40.452,45600.0
2013-11-01 11:05:00,49.67,49.67,49.61,49.61,59200.0,40.452,40.452,40.4032,40.4032,59200.0
2013-11-01 11:10:00,49.61,49.62,49.49,49.51,48500.0,40.4032,40.4113,40.3054,40.3217,48500.0
2013-11-01 11:15:00,49.51,49.57,49.43,49.56,62000.0,40.3217,40.3706,40.2566,40.3625,62000.0
2013-11-01 11:20:00,49.54,49.55,49.49,49.5,66200.0,40.3462,40.3543,40.3054,40.3136,66200.0
2013-11-01 11:25:00,49.51,49.51,49.45,49.5,94800.0,40.3217,40.3217,40.2729,40.3136,94800.0
2013-11-01 11:30:00,49.5,49.51,49.42,49.49,74900.0,40.3136,40.3217,40.2484,40.3054,74900.0
2013-11-01 11:35:00,49.5,49.51,49.4,49.46,74300.0,40.3136,40.3217,40.2321,40.281,74300.0
2013-11-01 11:40:00,49.47,49.5,49.45,49.5,58600.0,40.2892,40.3136,40.2729,40.3136,58600.0
2013-11-01 11:45:00,49.5,49.53,49.45,49.53,64900.0,40.3136,40.338,40.2729,40.338,64900.0
2013-11-01 11:50:00,49.52,49.52,49.38,49.39,65500.0,40.3299,40.3299,40.2159,40.224,65500.0
2013-11-01 11:55:00,49.4,49.4,49.27,49.27,103700.0,40.2321,40.2321,40.1263,40.1263,103700.0
2013-11-01 12:00:00,49.28,49.4,49.28,49.4,38500.0,40.1344,40.2321,40.1344,40.2321,38500.0
2013-11-01 12:05:00,49.41,49.43,49.37,49.4,20900.0,40.2403,40.2566,40.2077,40.2321,20900.0
2013-11-01 12:10:00,49.4,49.41,49.37,49.37,22900.0,40.2321,40.2403,40.2077,40.2077,22900.0
2013-11-01 12:15:00,49.37,49.45,49.35,49.36,77400.0,40.2077,40.2729,40.1914,40.1996,77400.0
2013-11-01 12:20:00,49.36,49.46,49.35,49.46,47500.0,40.1996,40.281,40.1914,40.281,47500.0
2013-11-01 12:25:00,49.46,49.46,49.41,49.44,32700.0,40.281,40.281,40.2403,40.2647,32700.0
2013-11-01 12:30:00,49.44,49.49,49.42,49.45,103400.0,40.2647,40.3054,40.2484,40.2729,103400.0
2013-11-01 12:35:00,49.44,49.45,49.34,49.37,34700.0,40.2647,40.2729,40.1833,40.2077,34700.0
2013-11-01 12:40:00,49.36,49.37,49.3,49.36,50700.0,40.1996,40.2077,40.1507,40.1996,50700.0
2013-11-01 12:45:00,49.35,49.44,49.35,49.39,19200.0,40.1914,40.2647,40.1914,40.224,19200.0
2013-11-01 12:50:00,49.39,49.44,49.39,49.42,18000.0,40.224,40.2647,40.224,40.2484,18000.0
2013-11-01 12:55:00,49.41,49.48,49.41,49.45,26900.0,40.2403,40.2973,40.2403,40.2729,26900.0
2013-11-01 13:00:00,49.45,49.46,49.41,49.41,29800.0,40.2729,40.281,40.2403,40.2403,29800.0
2013-11-01 13:05:00,49.41,49.42,49.38,49.4,25400.0,40.2403,40.2484,40.2159,40.2321,25400.0
2013-11-01 13:10:00,49.4,49.41,49.35,49.4,32300.0,40.2321,40.2403,40.1914,40.2321,32300.0
2013-11-01 13:15:00,49.4,49.4,49.31,49.32,42200.0,40.2321,40.2321,40.1588,40.167,42200.0
2013-11-01 13:20:00,49.31,49.38,49.3,49.38,38500.0,40.1588,40.2159,40.1507,40.2159,38500.0
2013-11-01 13:25:00,49.38,49.43,49.37,49.43,50600.0,40.2159,40.2566,40.2077,40.2566,50600.0
2013-11-01 13:30:00,49.44,49.47,49.42,49.45,50800.0,40.2647,40.2892,40.2484,40.2729,50800.0
2013-11-01 13:35:00,49.44,49.51,49.44,49.48,42500.0,40.2647,40.3217,40.2647,40.2973,42500.0
2013-11-01 13:40:00,49.48,49.49,49.46,49.47,16100.0,40.2973,40.3054,40.281,40.2892,16100.0
2013-11-01 13:45:00,49.46,49.51,49.42,49.51,33600.0,40.281,40.3217,40.2484,40.3217,33600.0
2013-11-01 13:50:00,49.51,49.52,49.45,49.47,30100.0,40.3217,40.3299,40.2729,40.2892,30100.0
2013-11-01 13:55:00,49.47,49.48,49.41,49.46,29100.0,40.2892,40.2973,40.2403,40.281,29100.0
2013-11-01 14:00:00,49.46,49.52,49.46,49.51,40200.0,40.281,40.3299,40.281,40.3217,40200.0
2013-11-01 14:05:00,49.5,49.54,49.49,49.53,28600.0,40.3136,40.3462,40.3054,40.338,28600.0
2013-11-01 14:10:00,49.53,49.54,49.5,49.52,222800.0,40.338,40.3462,40.3136,40.3299,222800.0
2013-11-01 14:15:00,49.51,49.54,49.48,49.5,47900.0,40.3217,40.3462,40.2973,40.3136,47900.0
2013-11-01 14:20:00,49.51,49.51,49.47,49.49,44300.0,40.3217,40.3217,40.2892,40.3054,44300.0
2013-11-01 14:25:00,49.49,49.51,49.48,49.5,56700.0,40.3054,40.3217,40.2973,40.3136,56700.0
2013-11-01 14:30:00,49.5,49.51,49.45,49.49,101200.0,40.3136,40.3217,40.2729,40.3054,101200.0
2013-11-01 14:35:00,49.5,49.51,49.45,49.46,85200.0,40.3136,40.3217,40.2729,40.281,85200.0
2013-11-01 14:40:00,49.46,49.51,49.44,49.46,93800.0,40.281,40.3217,40.2647,40.281,93800.0
2013-11-01 14:45:00,49.46,49.47,49.42,49.42,59700.0,40.281,40.2892,40.2484,40.2484,59700.0
2013-11-01 14:50:00,49.43,49.45,49.37,49.4,91100.0,40.2566,40.2729,40.2077,40.2321,91100.0
2013-11-01 14:55:00,49.4,49.44,49.38,49.38,71800.0,40.2321,40.2647,40.2159,40.2159,71800.0
2013-11-01 15:00:00,49.38,49.41,49.38,49.39,96400.0,40.2159,40.2403,40.2159,40.224,96400.0
2013-11-01 15:05:00,49.4,49.43,49.37,49.38,92600.0,40.2321,40.2566,40.2077,40.2159,92600.0
2013-11-01 15:10:00,49.38,49.42,49.38,49.41,242500.0,40.2159,40.2484,40.2159,40.2403,242500.0
2013-11-01 15:15:00,49.4,49.42,49.34,49.39,129100.0,40.2321,40.2484,40.1833,40.224,129100.0
2013-11-01 15:20:00,49.39,49.42,49.37,49.39,174000.0,40.224,40.2484,40.2077,40.224,174000.0
2013-11-01 15:25:00,49.39,49.41,49.35,49.37,98000.0,40.224,40.2403,40.1914,40.2077,98000.0
2013-11-01 15:30:00,49.37,49.41,49.37,49.39,131400.0,40.2077,40.2403,40.2077,40.224,131400.0
2013-11-01 15:35:00,49.39,49.39,49.35,49.37,178800.0,40.224,40.224,40.1914,40.2077,178800.0
2013-11-01 15:40:00,49.37,49.38,49.35,49.37,205800.0,40.2077,40.2159,40.1914,40.2077,205800.0
2013-11-01 15:45:00,49.38,49.5,49.36,49.43,564500.0,40.2159,40.3136,40.1996,40.2566,564500.0
2013-11-01 15:50:00,49.42,49.43,49.39,49.41,348800.0,40.2484,40.2566,40.224,40.2403,348800.0
2013-11-01 15:55:00,49.41,49.42,49.15,49.19,1340600.0,40.2403,40.2484,40.0285,40.0611,1340600.0
2013-11-04 09:30:00,49.49,49.78,49.48,49.71,146700.0,40.3054,40.5416,40.2973,40.4846,146700.0
2013-11-04 09:35:00,49.7,49.71,49.61,49.64,152000.0,40.4765,40.4846,40.4032,40.4276,152000.0
2013-11-04 09:40:00,49.65,49.69,49.61,49.66,84600.0,40.4358,40.4683,40.4032,40.4439,84600.0
2013-11-04 09:45:00,49.64,49.71,49.63,49.65,62900.0,40.4276,40.4846,40.4195,40.4358,62900.0
2013-11-04 09:50:00,49.66,49.73,49.65,49.72,57700.0,40.4439,40.5009,40.4358,40.4928,57700.0
2013-11-04 09:55:00,49.71,49.71,49.65,49.66,69900.0,40.4846,40.4846,40.4358,40.4439,69900.0
2013-11-04 10:00:00,49.66,49.69,49.6,49.69,95000.0,40.4439,40.4683,40.395,40.4683,95000.0
2013-11-04 10:05:00,49.69,49.69,49.61,49.63,95800.0,40.4683,40.4683,40.4032,40.4195,95800.0
2013-11-04 10:10:00,49.63,49.69,49.63,49.64,117800.0,40.4195,40.4683,40.4195,40.4276,117800.0
2013-11-04 10:15:00,49.63,49.77,49.62,49.77,158600.0,40.4195,40.5335,40.4113,40.5335,158600.0
2013-11-04 10:20:00,49.76,49.77,49.73,49.73,119800.0,40.5253,40.5335,40.5009,40.5009,119800.0
2013-11-04 10:25:00,49.73,49.77,49.7,49.71,99900.0,40.5009,40.5335,40.4765,40.4846,99900.0
2013-11-04 10:30:00,49.71,49.79,49.7,49.72,41300.0,40.4846,40.5498,40.4765,40.4928,41300.0
2013-11-04 10:35:00,49.73,49.78,49.73,49.76,121900.0,40.5009,40.5416,40.5009,40.5253,121900.0
2013-11-04 10:40:00,49.76,49.78,49.7,49.71,59800.0,40.5253,40.5416,40.4765,40.4846,59800.0
2013-11-04 10:45:00,49.72,49.75,49.72,49.75,44700.0,40.4928,40.5172,40.4928,40.5172,44700.0
2013-11-04 10:50:00,49.75,49.82,49.73,49.75,44800.0,40.5172,40.5742,40.5009,40.5172,44800.0
2013-11-04 10:55:00,49.74,49.81,49.7,49.7,79300.0,40.509,40.5661,40.4765,40.4765,79300.0
2013-11-04 11:00:00,49.7,49.73,49.67,49.69,96300.0,40.4765,40.5009,40.452,40.4683,96300.0
2013-11-04 11:05:00,49.68,49.71,49.62,49.62,47800.0,40.4602,40.4846,40.4113,40.4113,47800.0
2013-11-04 11:10:00,49.62,49.66,49.61,49.61,79800.0,40.4113,40.4439,40.4032,40.4032,79800.0
2013-11-04 11:15:00,49.62,49.66,49.61,49.62,45000.0,40.4113,40.4439,40.4032,40.4113,45000.0
2013-11-04 11:20:00,49.62,49.66,49.58,49.64,29000.0,40.4113,40.4439,40.3787,40.4276,29000.0
2013-11-04 11:25:00,49.64,49.65,49.59,49.59,44800.0,40.4276,40.4358,40.3869,40.3869,44800.0
2013-11-04 11:30:00,49.6,49.6,49.55,49.55,95400.0,40.395,40.395,40.3543,40.3543,95400.0
2013-11-04 11:35:00,49.56,49.63,49.55,49.61,126300.0,40.3625,40.4195,40.3543,40.4032,126300.0
2013-11-04 11:40:00,49.61,49.66,49.61,49.62,32800.0,40.4032,40.4439,40.4032,40.4113,32800.0
2013-11-04 11:45:00,49.62,49.62,49.53,49.55,79200.0,40.4113,40.4113,40.338,40.3543,79200.0
2013-11-04 11:50:00,49.54,49.55,49.54,49.55,21700.0,40.3462,40.3543,40.3462,40.3543,21700.0
2013-11-04 11:55:00,49.55,49.61,49.54,49.61,36800.0,40.3543,40.4032,40.3462,40.4032,36800.0
2013-11-04 12:00:00,49.61,49.62,49.6,49.62,25600.0,40.4032,40.4113,40.395,40.4113,25600.0
2013-11-04 12:05:00,49.62,49.62,49.57,49.59,82100.0,40.4113,40.4113,40.3706,40.3869,82100.0
2013-11-04 12:10:00,49.58,49.58,49.52,49.53,34300.0,40.3787,40.3787,40.3299,40.338,34300.0
2013-11-04 12:15:00,49.53,49.55,49.51,49.55,39200.0,40.338,40.3543,40.3217,40.3543,39200.0
2013-11-04 12:20:00,49.55,49.6,49.55,49.59,24700.0,40.3543,40.395,40.3543,40.3869,24700.0
2013-11-04 12:25:00,49.6,49.62,49.59,49.61,36100.0,40.395,40.4113,40.3869,40.4032,36100.0
2013-11-04 12:30:00,49.61,49.61,49.56,49.58,74400.0,40.4032,40.4032,40.3625,40.3787,74400.0
2013-11-04 12:35:00,49.58,49.6,49.55,49.58,29000.0,40.3787,40.395,40.3543,40.3787,29000.0
2013-11-04 12:40:00,49.57,49.59,49.55,49.57,38900.0,40.3706,40.3869,40.3543,40.3706,38900.0
2013-11-04 12:45:00,49.57,49.58,49.55,49.58,27600.0,40.3706,40.3787,40.3543,40.3787,27600.0
2013-11-04 12:50:00,49.58,49.59,49.53,49.53,30000.0,40.3787,40.3869,40.338,40.338,30000.0
2013-11-04 12:55:00,49.52,49.55,49.5,49.51,35100.0,40.3299,40.3543,40.3136,40.3217,35100.0
2013-11-04 13:00:00,49.51,49.52,49.5,49.5,82300.0,40.3217,40.3299,40.3136,40.3136,82300.0
2013-11-04 13:05:00,49.51,49.52,49.5,49.51,25300.0,40.3217,40.3299,40.3136,40.3217,25300.0
2013-11-04 13:10:00,49.52,49.54,49.5,49.54,83700.0,40.3299,40.3462,40.3136,40.3462,83700.0
2013-11-04 13:15:00,49.53,49.54,49.48,49.52,51600.0,40.338,40.3462,40.2973,40.3299,51600.0
2013-11-04 13:20:00,49.52,49.56,49.51,49.51,34600.0,40.3299,40.3625,40.3217,40.3217,34600.0
2013-11-04 13:25:00,49.5,49.61,49.5,49.59,62900.0,40.3136,40.4032,40.3136,40.3869,62900.0
2013-11-04 13:30:00,49.6,49.62,49.59,49.61,63800.0,40.395,40.4113,40.3869,40.4032,63800.0
2013-11-04 13:35:00,49.61,49.61,49.6,49.61,20600.0,40.4032,40.4032,40.395,40.4032,20600.0
2013-11-04 13:40:00,49.61,49.61,49.55,49.55,41300.0,40.4032,40.4032,40.3543,40.3543,41300.0
2013-11-04 13:45:00,49.55,49.57,49.51,49.52,41400.0,40.3543,40.3706,40.3217,40.3299,41400.0
2013-11-04 13:50:00,49.53,49.53,49.5,49.51,38700.0,40.338,40.338,40.3136,40.3217,38700.0
2013-11-04 13:55:00,49.5,49.57,49.5,49.53,40700.0,40.3136,40.3706,40.3136,40.338,40700.0
2013-11-04 14:00:00,49.53,49.58,49.53,49.54,92200.0,40.338,40.3787,40.338,40.3462,92200.0
2013-11-04 14:05:00,49.54,49.61,49.52,49.59,86600.0,40.3462,40.4032,40.3299,40.3869,86600.0
2013-11-04 14:10:00,49.59,49.59,49.55,49.55,23900.0,40.3869,40.3869,40.3543,40.3543,23900.0
2013-11-04 14:15:00,49.55,49.63,49.54,49.61,40600.0,40.3543,40.4195,40.3462,40.4032,40600.0
2013-11-04 14:20:00,49.61,49.66,49.61,49.66,38000.0,40.4032,40.4439,40.4032,40.4439,38000.0
2013-11-04 14:25:00,49.66,49.67,49.64,49.65,35100.0,40.4439,40.452,40.4276,40.4358,35100.0
2013-11-04 14:30:00,49.65,49.66,49.62,49.66,33500.0,40.4358,40.4439,40.4113,40.4439,33500.0
2013-11-04 14:35:00,49.65,49.67,49.62,49.64,66000.0,40.4358,40.452,40.4113,40.4276,66000.0
2013-11-04 14:40:00,49.63,49.68,49.63,49.68,47200.0,40.4195,40.4602,40.4195,40.4602,47200.0
2013-11-04 14:45:00,49.68,49.72,49.68,49.69,51000.0,40.4602,40.4928,40.4602,40.4683,51000.0
2013-11-04 14:50:00,49.69,49.73,49.66,49.68,40400.0,40.4683,40.5009,40.4439,40.4602,40400.0
2013-11-04 14:55:00,49.68,49.7,49.66,49.66,32600.0,40.4602,40.4765,40.4439,40.4439,32600.0
2013-11-04 15:00:00,49.66,49.73,49.66,49.73,41900.0,40.4439,40.5009,40.4439,40.5009,41900.0
2013-11-04 15:05:00,49.73,49.73,49.65,49.67,38100.0,40.5009,40.5009,40.4358,40.452,38100.0
2013-11-04 15:10:00,49.68,49.72,49.67,49.69,34400.0,40.4602,40.4928,40.452,40.4683,34400.0
2013-11-04 15:15:00,49.69,49.71,49.68,49.7,59800.0,40.4683,40.4846,40.4602,40.4765,59800.0
2013-11-04 15:20:00,49.7,49.72,49.66,49.69,54100.0,40.4765,40.4928,40.4439,40.4683,54100.0
2013-11-04 15:25:00,49.68,49.7,49.67,49.7,26400.0,40.4602,40.4765,40.452,40.4765,26400.0
2013-11-04 15:30:00,49.7,49.72,49.68,49.71,46800.0,40.4765,40.4928,40.4602,40.4846,46800.0
2013-11-04 15:35:00,49.71,49.74,49.7,49.73,56200.0,40.4846,40.509,40.4765,40.5009,56200.0
2013-11-04 15:40:00,49.73,49.79,49.73,49.79,99000.0,40.5009,40.5498,40.5009,40.5498,99000.0
2013-11-04 15:45:00,49.79,49.8,49.75,49.76,99800.0,40.5498,40.5579,40.5172,40.5253,99800.0
2013-11-04 15:50:00,49.76,49.79,49.74,49.75,169500.0,40.5253,40.5498,40.509,40.5172,169500.0
2013-11-04 15:55:00,49.75,49.79,49.73,49.76,295200.0,40.5172,40.5498,40.5009,40.5253,295200.0
2013-11-05 09:30:00,49.5,49.73,49.5,49.6,104800.0,40.3136,40.5009,40.3136,40.395,104800.0
2013-11-05 09:35:00,49.6,49.64,49.53,49.57,50400.0,40.395,40.4276,40.338,40.3706,50400.0
2013-11-05 09:40:00,49.57,49.64,49.53,49.57,79300.0,40.3706,40.4276,40.338,40.3706,79300.0
2013-11-05 09:45:00,49.57,49.58,49.47,49.52,46800.0,40.3706,40.3787,40.2892,40.3299,46800.0
2013-11-05 09:50:00,49.5,49.61,49.45,49.56,61300.0,40.3136,40.4032,40.2729,40.3625,61300.0
2013-11-05 09:55:00,49.57,49.58,49.47,49.52,71100.0,40.3706,40.3787,40.2892,40.3299,71100.0
2013-11-05 10:00:00,49.51,49.51,49.4,49.42,57000.0,40.3217,40.3217,40.2321,40.2484,57000.0
2013-11-05 10:05:00,49.42,49.57,49.41,49.57,66500.0,40.2484,40.3706,40.2403,40.3706,66500.0
2013-11-05 10:10:00,49.58,49.63,49.55,49.59,47500.0,40.3787,40.4195,40.3543,40.3869,47500.0
2013-11-05 10:15:00,49.6,49.65,49.57,49.58,33300.0,40.395,40.4358,40.3706,40.3787,33300.0
2013-11-05 10:20:00,49.58,49.66,49.54,49.65,66200.0,40.3787,40.4439,40.3462,40.4358,66200.0
2013-11-05 10:25:00,49.66,49.74,49.63,49.73,65600.0,40.4439,40.509,40.4195,40.5009,65600.0
2013-11-05 10:30:00,49.74,49.78,49.71,49.78,46700.0,40.509,40.5416,40.4846,40.5416,46700.0
2013-11-05 10:35:00,49.77,49.79,49.73,49.74,89100.0,40.5335,40.5498,40.5009,40.509,89100.0
2013-11-05 10:40:00,49.75,49.83,49.74,49.74,57900.0,40.5172,40.5823,40.509,40.509,57900.0
2013-11-05 10:45:00,49.74,49.8,49.73,49.8,24700.0,40.509,40.5579,40.5009,40.5579,24700.0
2013-11-05 10:50:00,49.8,49.91,49.8,49.91,50500.0,40.5579,40.6475,40.5579,40.6475,50500.0
2013-11-05 10:55:00,49.91,49.94,49.88,49.91,42500.0,40.6475,40.6719,40.6231,40.6475,42500.0
2013-11-05 11:00:00,49.91,49.93,49.84,49.91,79000.0,40.6475,40.6638,40.5905,40.6475,79000.0
2013-11-05 11:05:00,49.91,49.91,49.88,49.9,21400.0,40.6475,40.6475,40.6231,40.6394,21400.0
2013-11-05 11:10:00,49.91,49.93,49.85,49.88,45300.0,40.6475,40.6638,40.5986,40.6231,45300.0
2013-11-05 11:15:00,49.87,49.89,49.85,49.88,31300.0,40.6149,40.6312,40.5986,40.6231,31300.0
2013-11-05 11:20:00,49.88,49.92,49.8,49.82,87800.0,40.6231,40.6556,40.5579,40.5742,87800.0
2013-11-05 11:25:00,49.83,49.88,49.83,49.84,23600.0,40.5823,40.6231,40.5823,40.5905,23600.0
2013-11-05 11:30:00,49.84,49.85,49.81,49.85,38500.0,40.5905,40.5986,40.5661,40.5986,38500.0
2013-11-05 11:35:00,49.85,49.91,49.85,49.9,61500.0,40.5986,40.6475,40.5986,40.6394,61500.0
2013-11-05 11:40:00,49.89,49.92,49.88,49.91,27600.0,40.6312,40.6556,40.6231,40.6475,27600.0
2013-11-05 11:45:00,49.92,49.93,49.88,49.93,49100.0,40.6556,40.6638,40.6231,40.6638,49100.0
2013-11-05 11:50:00,49.93,50.02,49.92,50.0,72500.0,40.6638,40.7371,40.6556,40.7208,72500.0
2013-11-05 11:55:00,49.99,50.06,49.97,50.04,52200.0,40.7127,40.7697,40.6964,40.7534,52200.0
2013-11-05 12:00:00,50.05,50.11,50.03,50.09,54800.0,40.7615,40.8104,40.7452,40.7941,54800.0
2013-11-05 12:05:00,50.09,50.13,50.08,50.12,40000.0,40.7941,40.8267,40.786,40.8185,40000.0
2013-11-05 12:10:00,50.13,50.21,50.12,50.18,71600.0,40.8267,40.8918,40.8185,40.8674,71600.0
2013-11-05 12:15:00,50.17,50.25,50.17,50.25,54000.0,40.8592,40.9244,40.8592,40.9244,54000.0
2013-11-05 12:20:00,50.24,50.3,50.22,50.25,47100.0,40.9163,40.9651,40.9,40.9244,47100.0
2013-11-05 12:25:00,50.25,50.27,50.22,50.25,41900.0,40.9244,40.9407,40.9,40.9244,41900.0
2013-11-05 12:30:00,50.25,50.27,50.21,50.22,52600.0,40.9244,40.9407,40.8918,40.9,52600.0
2013-11-05 12:35:00,50.23,50.24,50.21,50.24,27600.0,40.9081,40.9163,40.8918,40.9163,27600.0
2013-11-05 12:40:00,50.24,50.28,50.24,50.27,31000.0,40.9163,40.9488,40.9163,40.9407,31000.0
2013-11-05 12:45:00,50.27,50.27,50.23,50.24,32700.0,40.9407,40.9407,40.9081,40.9163,32700.0
2013-11-05 12:50:00,50.23,50.24,50.22,50.24,14000.0,40.9081,40.9163,40.9,40.9163,14000.0
2013-11-05 12:55:00,50.24,50.26,50.23,50.23,96800.0,40.9163,40.9325,40.9081,40.9081,96800.0
2013-11-05 13:00:00,50.23,50.25,50.22,50.23,47700.0,40.9081,40.9244,40.9,40.9081,47700.0
2013-11-05 13:05:00,50.23,50.28,50.23,50.26,28500.0,40.9081,40.9488,40.9081,40.9325,28500.0
2013-11-05 13:10:00,50.26,50.3,50.25,50.27,84400.0,40.9325,40.9651,40.9244,40.9407,84400.0
2013-11-05 13:15:00,50.26,50.26,50.22,50.23,43100.0,40.9325,40.9325,40.9,40.9081,43100.0
2013-11-05 13:20:00,50.22,50.23,50.18,50.18,42100.0,40.9,40.9081,40.8674,40.8674,42100.0
2013-11-05 13:25:00,50.18,50.19,50.14,50.17,42600.0,40.8674,40.8755,40.8348,40.8592,42600.0
2013-11-05 13:30:00,50.17,50.19,50.15,50.18,52200.0,40.8592,40.8755,40.843,40.8674,52200.0
2013-11-05 13:35:00,50.18,50.19,50.12,50.13,34300.0,40.8674,40.8755,40.8185,40.8267,34300.0
2013-11-05 13:40:00,50.13,50.22,50.12,50.21,137700.0,40.8267,40.9,40.8185,40.8918,137700.0
2013-11-05 13:45:00,50.21,50.22,50.17,50.17,31900.0,40.8918,40.9,40.8592,40.8592,31900.0
2013-11-05 13:50:00,50.18,50.19,50.15,50.16,32900.0,40.8674,40.8755,40.843,40.8511,32900.0
2013-11-05 13:55:00,50.16,50.2,50.15,50.2,33900.0,40.8511,40.8837,40.843,40.8837,33900.0
2013-11-05 14:00:00,50.19,50.24,50.17,50.24,38800.0,40.8755,40.9163,40.8592,40.9163,38800.0
2013-11-05 14:05:00,50.24,50.28,50.23,50.26,50300.0,40.9163,40.9488,40.9081,40.9325,50300.0
2013-11-05 14:10:00,50.26,50.31,50.24,50.3,49000.0,40.9325,40.9733,40.9163,40.9651,49000.0
2013-11-05 14:15:00,50.31,50.31,50.25,50.27,30700.0,40.9733,40.9733,40.9244,40.9407,30700.0
2013-11-05 14:20:00,50.27,50.36,50.27,50.35,47000.0,40.9407,41.014,40.9407,41.0058,47000.0
2013-11-05 14:25:00,50.35,50.4,50.34,50.37,39800.0,41.0058,41.0466,40.9977,41.0221,39800.0
2013-11-05 14:30:00,50.37,50.42,50.36,50.41,62700.0,41.0221,41.0629,41.014,41.0547,62700.0
2013-11-05 14:35:00,50.41,50.42,50.39,50.4,87800.0,41.0547,41.0629,41.0384,41.0466,87800.0
2013-11-05 14:40:00,50.41,50.41,50.39,50.39,150400.0,41.0547,41.0547,41.0384,41.0384,150400.0
2013-11-05 14:45:00,50.4,50.4,50.36,50.38,22800.0,41.0466,41.0466,41.014,41.0303,22800.0
2013-11-05 14:50:00,50.37,50.39,50.32,50.32,35700.0,41.0221,41.0384,40.9814,40.9814,35700.0
2013-11-05 14:55:00,50.32,50.34,50.3,50.31,40400.0,40.9814,40.9977,40.9651,40.9733,40400.0
2013-11-05 15:00:00,50.3,50.33,50.3,50.31,39300.0,40.9651,40.9896,40.9651,40.9733,39300.0
2013-11-05 15:05:00,50.32,50.33,50.29,50.29,47800.0,40.9814,40.9896,40.957,40.957,47800.0
2013-11-05 15:10:00,50.29,50.29,50.23,50.23,33500.0,40.957,40.957,40.9081,40.9081,33500.0
2013-11-05 15:15:00,50.23,50.28,50.22,50.26,102400.0,40.9081,40.9488,40.9,40.9325,102400.0
2013-11-05 15:20:00,50.26,50.28,50.17,50.18,119900.0,40.9325,40.9488,40.8592,40.8674,119900.0
2013-11-05 15:25:00,50.19,50.2,50.18,50.2,56400.0,40.8755,40.8837,40.8674,40.8837,56400.0
2013-11-05 15:30:00,50.19,50.25,50.18,50.25,68400.0,40.8755,40.9244,40.8674,40.9244,68400.0
2013-11-05 15:35:00,50.25,50.27,50.21,50.26,88900.0,40.9244,40.9407,40.8918,40.9325,88900.0
2013-11-05 15:40:00,50.26,50.27,50.23,50.26,95600.0,40.9325,40.9407,40.9081,40.9325,95600.0
2013-11-05 15:45:00,50.27,50.29,50.26,50.27,151000.0,40.9407,40.957,40.9325,40.9407,151000.0
2013-11-05 15:50:00,50.27,50.27,50.22,50.27,137600.0,40.9407,40.9407,40.9,40.9407,137600.0
2013-11-05 15:55:00,50.27,50.27,50.18,50.18,360500.0,40.9407,40.9407,40.8674,40.8674,360500.0
2013-11-06 09:30:00,50.44,50.44,50.03,50.05,94200.0,41.0791,41.0791,40.7452,40.7615,94200.0
2013-11-06 09:35:00,50.04,50.23,50.04,50.21,27300.0,40.7534,40.9081,40.7534,40.8918,27300.0
2013-11-06 09:40:00,50.2,50.2,50.07,50.09,40500.0,40.8837,40.8837,40.7778,40.7941,40500.0
2013-11-06 09:45:00,50.09,50.23,50.04,50.21,76900.0,40.7941,40.9081,40.7534,40.8918,76900.0
2013-11-06 09:50:00,50.21,50.39,50.2,50.39,51300.0,40.8918,41.0384,40.8837,41.0384,51300.0
2013-11-06 09:55:00,50.39,50.5,50.33,50.33,32600.0,41.0384,41.128,40.9896,40.9896,32600.0
2013-11-06 10:00:00,50.33,50.33,50.2,50.22,41200.0,40.9896,40.9896,40.8837,40.9,41200.0
2013-11-06 10:05:00,50.22,50.22,50.06,50.1,71300.0,40.9,40.9,40.7697,40.8022,71300.0
2013-11-06 10:10:00,50.1,50.17,50.07,50.09,61600.0,40.8022,40.8592,40.7778,40.7941,61600.0
2013-11-06 10:15:00,50.08,50.14,50.05,50.08,86100.0,40.786,40.8348,40.7615,40.786,86100.0
2013-11-06 10:20:00,50.08,50.12,50.04,50.11,40200.0,40.786,40.8185,40.7534,40.8104,40200.0
2013-11-06 10:25:00,50.12,50.12,50.05,50.05,36800.0,40.8185,40.8185,40.7615,40.7615,36800.0
2013-11-06 10:30:00,50.04,50.09,49.98,50.04,55000.0,40.7534,40.7941,40.7045,40.7534,55000.0
2013-11-06 10:35:00,50.03,50.05,49.98,50.02,61200.0,40.7452,40.7615,40.7045,40.7371,61200.0
2013-11-06 10:40:00,50.03,50.1,50.02,50.04,34400.0,40.7452,40.8022,40.7371,40.7534,34400.0
2013-11-06 10:45:00,50.04,50.06,49.99,50.03,24700.0,40.7534,40.7697,40.7127,40.7452,24700.0
2013-11-06 10:50:00,50.02,50.07,49.96,49.96,23500.0,40.7371,40.7778,40.6882,40.6882,23500.0
2013-11-06 10:55:00,49.97,49.97,49.87,49.91,63400.0,40.6964,40.6964,40.6149,40.6475,63400.0
2013-11-06 11:00:00,49.91,49.91,49.84,49.89,38800.0,40.6475,40.6475,40.5905,40.6312,38800.0
2013-11-06 11:05:00,49.89,49.94,49.85,49.92,39100.0,40.6312,40.6719,40.5986,40.6556,39100.0
2013-11-06 11:10:00,49.91,49.96,49.84,49.96,132200.0,40.6475,40.6882,40.5905,40.6882,132200.0
2013-11-06 11:15:00,49.96,49.96,49.88,49.95,47800.0,40.6882,40.6882,40.6231,40.6801,47800.0
2013-11-06 11:20:00,49.94,49.99,49.89,49.89,70500.0,40.6719,40.7127,40.6312,40.6312,70500.0
2013-11-06 11:25:00,49.89,49.93,49.82,49.85,147100.0,40.6312,40.6638,40.5742,40.5986,147100.0
2013-11-06 11:30:00,49.86,49.94,49.86,49.94,40800.0,40.6068,40.6719,40.6068,40.6719,40800.0
2013-11-06 11:35:00,49.95,49.97,49.92,49.94,21300.0,40.6801,40.6964,40.6556,40.6719,21300.0
2013-11-06 11:40:00,49.95,49.95,49.89,49.92,24800.0,40.6801,40.6801,40.6312,40.6556,24800.0
2013-11-06 11:45:00,49.93,50.0,49.92,49.99,63000.0,40.6638,40.7208,40.6556,40.7127,63000.0
2013-11-06 11:50:00,49.99,50.01,49.92,49.92,37300.0,40.7127,40.7289,40.6556,40.6556,37300.0
2013-11-06 11:55:00,49.92,50.01,49.92,49.96,36100.0,40.6556,40.7289,40.6556,40.6882,36100.0
2013-11-06 12:00:00,49.97,50.06,49.97,50.03,21600.0,40.6964,40.7697,40.6964,40.7452,21600.0
2013-11-06 12:05:00,50.04,50.09,50.04,50.09,32900.0,40.7534,40.7941,40.7534,40.7941,32900.0
2013-11-06 12:10:00,50.1,50.13,50.1,50.11,20300.0,40.8022,40.8267,40.8022,40.8104,20300.0
2013-11-06 12:15:00,50.11,50.13,50.08,50.11,19000.0,40.8104,40.8267,40.786,40.8104,19000.0
2013-11-06 12:20:00,50.12,50.17,50.12,50.16,25700.0,40.8185,40.8592,40.8185,40.8511,25700.0
2013-11-06 12:25:00,50.16,50.18,50.14,50.16,25100.0,40.8511,40.8674,40.8348,40.8511,25100.0
2013-11-06 12:30:00,50.16,50.16,50.11,50.12,21000.0,40.8511,40.8511,40.8104,40.8185,21000.0
2013-11-06 12:35:00,50.11,50.18,50.09,50.18,38900.0,40.8104,40.8674,40.7941,40.8674,38900.0
2013-11-06 12:40:00,50.17,50.18,50.14,50.14,13500.0,40.8592,40.8674,40.8348,40.8348,13500.0
2013-11-06 12:45:00,50.14,50.18,50.13,50.15,21900.0,40.8348,40.8674,40.8267,40.843,21900.0
2013-11-06 12:50:00,50.16,50.17,50.14,50.17,19700.0,40.8511,40.8592,40.8348,40.8592,19700.0
2013-11-06 12:55:00,50.17,50.17,50.1,50.1,28400.0,40.8592,40.8592,40.8022,40.8022,28400.0
2013-11-06 13:00:00,50.09,50.1,50.06,50.1,31200.0,40.7941,40.8022,40.7697,40.8022,31200.0
2013-11-06 13:05:00,50.1,50.16,50.1,50.16,65700.0,40.8022,40.8511,40.8022,40.8511,65700.0
2013-11-06 13:10:00,50.16,50.21,50.16,50.21,23300.0,40.8511,40.8918,40.8511,40.8918,23300.0
2013-11-06 13:15:00,50.22,50.22,50.14,50.14,12900.0,40.9,40.9,40.8348,40.8348,12900.0
2013-11-06 13:20:00,50.14,50.15,50.12,50.15,19800.0,40.8348,40.843,40.8185,40.843,19800.0
2013-11-06 13:25:00,50.16,50.26,50.16,50.22,19700.0,40.8511,40.9325,40.8511,40.9,19700.0
2013-11-06 13:30:00,50.21,50.21,50.15,50.17,20800.0,40.8918,40.8918,40.843,40.8592,20800.0
2013-11-06 13:35:00,50.16,50.18,50.14,50.16,15300.0,40.8511,40.8674,40.8348,40.8511,15300.0
2013-11-06 13:40:00,50.17,50.21,50.15,50.15,23000.0,40.8592,40.8918,40.843,40.843,23000.0
2013-11-06 13:45:00,50.15,50.18,50.14,50.16,19400.0,40.843,40.8674,40.8348,40.8511,19400.0
2013-11-06 13:50:00,50.17,50.2,50.16,50.16,19700.0,40.8592,40.8837,40.8511,40.8511,19700.0
2013-11-06 13:55:00,50.16,50.2,50.14,50.19,28900.0,40.8511,40.8837,40.8348,40.8755,28900.0
2013-11-06 14:00:00,50.19,50.2,50.14,50.14,22100.0,40.8755,40.8837,40.8348,40.8348,22100.0
2013-11-06 14:05:00,50.15,50.16,50.09,50.11,27700.0,40.843,40.8511,40.7941,40.8104,27700.0
2013-11-06 14:10:00,50.1,50.14,50.1,50.11,22000.0,40.8022,40.8348,40.8022,40.8104,22000.0
2013-11-06 14:15:00,50.11,50.11,50.03,50.03,40300.0,40.8104,40.8104,40.7452,40.7452,40300.0
2013-11-06 14:20:00,50.03,50.04,49.99,49.99,50200.0,40.7452,40.7534,40.7127,40.7127,50200.0
2013-11-06 14:25:00,49.99,50.03,49.99,50.03,27900.0,40.7127,40.7452,40.7127,40.7452,27900.0
2013-11-06 14:30:00,50.03,50.07,50.0,50.04,41400.0,40.7452,40.7778,40.7208,40.7534,41400.0
2013-11-06 14:35:00,50.05,50.08,50.04,50.08,34300.0,40.7615,40.786,40.7534,40.786,34300.0
2013-11-06 14:40:00,50.08,50.1,50.05,50.1,36200.0,40.786,40.8022,40.7615,40.8022,36200.0
2013-11-06 14:45:00,50.11,50.16,50.09,50.15,70900.0,40.8104,40.8511,40.7941,40.843,70900.0
2013-11-06 14:50:00,50.16,50.2,50.15,50.16,49900.0,40.8511,40.8837,40.843,40.8511,49900.0
2013-11-06 14:55:00,50.16,50.19,50.08,50.08,102400.0,40.8511,40.8755,40.786,40.786,102400.0
2013-11-06 15:00:00,50.08,50.1,50.04,50.04,58600.0,40.786,40.8022,40.7534,40.7534,58600.0
2013-11-06 15:05:00,50.04,50.09,50.03,50.05,43600.0,40.7534,40.7941,40.7452,40.7615,43600.0
2013-11-06 15:10:00,50.04,50.04,49.99,50.0,44400.0,40.7534,40.7534,40.7127,40.7208,44400.0
2013-11-06 15:15:00,50.0,50.02,49.98,50.01,36700.0,40.7208,40.7371,40.7045,40.7289,36700.0
2013-11-06 15:20:00,50.01,50.01,49.97,49.97,78600.0,40.7289,40.7289,40.6964,40.6964,78600.0
2013-11-06 15:25:00,49.98,50.0,49.93,49.94,52700.0,40.7045,40.7208,40.6638,40.6719,52700.0
2013-11-06 15:30:00,49.95,49.96,49.88,49.92,72100.0,40.6801,40.6882,40.6231,40.6556,72100.0
2013-11-06 15:35:00,49.92,49.92,49.85,49.92,66300.0,40.6556,40.6556,40.5986,40.6556,66300.0
2013-11-06 15:40:00,49.91,49.93,49.89,49.91,93800.0,40.6475,40.6638,40.6312,40.6475,93800.0
2013-11-06 15:45:00,49.91,49.96,49.9,49.91,100000.0,40.6475,40.6882,40.6394,40.6475,100000.0
2013-11-06 15:50:00,49.91,49.99,49.9,49.97,156300.0,40.6475,40.7127,40.6394,40.6964,156300.0
2013-11-06 15:55:00,49.97,50.0,49.94,49.98,244200.0,40.6964,40.7208,40.6719,40.7045,244200.0
2013-11-07 09:30:00,50.11,50.25,49.98,50.12,106800.0,40.8104,40.9244,40.7045,40.8185,106800.0
2013-11-07 09:35:00,50.13,50.24,50.07,50.23,61900.0,40.8267,40.9163,40.7778,40.9081,61900.0
2013-11-07 09:40:00,50.23,50.4,50.15,50.37,75600.0,40.9081,41.0466,40.843,41.0221,75600.0
2013-11-07 09:45:00,50.36,50.43,50.32,50.41,176400.0,41.014,41.071,40.9814,41.0547,176400.0
2013-11-07 09:50:00,50.41,50.43,50.12,50.12,102900.0,41.0547,41.071,40.8185,40.8185,102900.0
2013-11-07 09:55:00,50.12,50.17,50.05,50.12,30600.0,40.8185,40.8592,40.7615,40.8185,30600.0
2013-11-07 10:00:00,50.1,50.16,50.05,50.16,50900.0,40.8022,40.8511,40.7615,40.8511,50900.0
2013-11-07 10:05:00,50.15,50.17,50.07,50.08,48500.0,40.843,40.8592,40.7778,40.786,48500.0
2013-11-07 10:10:00,50.08,50.16,50.04,50.12,52300.0,40.786,40.8511,40.7534,40.8185,52300.0
2013-11-07 10:15:00,50.11,50.13,49.91,49.92,50800.0,40.8104,40.8267,40.6475,40.6556,50800.0
2013-11-07 10:20:00,49.92,49.99,49.9,49.93,34800.0,40.6556,40.7127,40.6394,40.6638,34800.0
2013-11-07 10:25:00,49.92,49.93,49.82,49.84,48400.0,40.6556,40.6638,40.5742,40.5905,48400.0
2013-11-07 10:30:00,49.83,49.84,49.58,49.63,66900.0,40.5823,40.5905,40.3787,40.4195,66900.0
2013-11-07 10:35:00,49.63,49.67,49.58,49.64,36000.0,40.4195,40.452,40.3787,40.4276,36000.0
2013-11-07 10:40:00,49.64,49.76,49.63,49.69,32500.0,40.4276,40.5253,40.4195,40.4683,32500.0
2013-11-07 10:45:00,49.67,49.74,49.64,49.7,23200.0,40.452,40.509,40.4276,40.4765,23200.0
2013-11-07 10:50:00,49.71,49.77,49.71,49.73,31400.0,40.4846,40.5335,40.4846,40.5009,31400.0
2013-11-07 10:55:00,49.74,49.74,49.63,49.63,38300.0,40.509,40.509,40.4195,40.4195,38300.0
2013-11-07 11:00:00,49.64,49.68,49.6,49.65,35100.0,40.4276,40.4602,40.395,40.4358,35100.0
2013-11-07 11:05:00,49.66,49.73,49.61,49.61,29600.0,40.4439,40.5009,40.4032,40.4032,29600.0
2013-11-07 11:10:00,49.62,49.66,49.56,49.57,41800.0,40.4113,40.4439,40.3625,40.3706,41800.0
2013-11-07 11:15:00,49.56,49.57,49.45,49.46,32000.0,40.3625,40.3706,40.2729,40.281,32000.0
2013-11-07 11:20:00,49.47,49.57,49.43,49.54,39800.0,40.2892,40.3706,40.2566,40.3462,39800.0
2013-11-07 11:25:00,49.54,49.55,49.48,49.53,35300.0,40.3462,40.3543,40.2973,40.338,35300.0
2013-11-07 11:30:00,49.54,49.62,49.48,49.62,39200.0,40.3462,40.4113,40.2973,40.4113,39200.0
2013-11-07 11:35:00,49.62,49.66,49.59,49.59,36100.0,40.4113,40.4439,40.3869,40.3869,36100.0
2013-11-07 11:40:00,49.6,49.64,49.54,49.64,58000.0,40.395,40.4276,40.3462,40.4276,58000.0
2013-11-07 11:45:00,49.64,49.64,49.58,49.58,42900.0,40.4276,40.4276,40.3787,40.3787,42900.0
2013-11-07 11:50:00,49.59,49.65,49.58,49.62,20900.0,40.3869,40.4358,40.3787,40.4113,20900.0
2013-11-07 11:55:00,49.62,49.69,49.61,49.69,21600.0,40.4113,40.4683,40.4032,40.4683,21600.0
2013-11-07 12:00:00,49.69,49.69,49.66,49.69,19700.0,40.4683,40.4683,40.4439,40.4683,19700.0
2013-11-07 12:05:00,49.7,49.77,49.7,49.7,26600.0,40.4765,40.5335,40.4765,40.4765,26600.0
2013-11-07 12:10:00,49.71,49.76,49.7,49.75,22500.0,40.4846,40.5253,40.4765,40.5172,22500.0
2013-11-07 12:15:00,49.76,49.77,49.68,49.71,29500.0,40.5253,40.5335,40.4602,40.4846,29500.0
2013-11-07 12:20:00,49.7,49.73,49.64,49.64,31500.0,40.4765,40.5009,40.4276,40.4276,31500.0
2013-11-07 12:25:00,49.64,49.68,49.62,49.63,47400.0,40.4276,40.4602,40.4113,40.4195,47400.0
2013-11-07 12:30:00,49.64,49.64,49.58,49.58,33200.0,40.4276,40.4276,40.3787,40.3787,33200.0
2013-11-07 12:35:00,49.58,49.6,49.53,49.53,19000.0,40.3787,40.395,40.338,40.338,19000.0
2013-11-07 12:40:00,49.54,49.64,49.54,49.64,36200.0,40.3462,40.4276,40.3462,40.4276,36200.0
2013-11-07 12:45:00,49.65,49.65,49.6,49.61,53300.0,40.4358,40.4358,40.395,40.4032,53300.0
2013-11-07 12:50:00,49.62,49.62,49.52,49.54,66000.0,40.4113,40.4113,40.3299,40.3462,66000.0
2013-11-07 12:55:00,49.54,49.57,49.51,49.51,18700.0,40.3462,40.3706,40.3217,40.3217,18700.0
2013-11-07 13:00:00,49.51,49.52,49.48,49.49,25700.0,40.3217,40.3299,40.2973,40.3054,25700.0
2013-11-07 13:05:00,49.49,49.5,49.43,49.45,25400.0,40.3054,40.3136,40.2566,40.2729,25400.0
2013-11-07 13:10:00,49.46,49.48,49.41,49.45,40300.0,40.281,40.2973,40.2403,40.2729,40300.0
2013-11-07 13:15:00,49.45,49.49,49.42,49.44,20100.0,40.2729,40.3054,40.2484,40.2647,20100.0
2013-11-07 13:20:00,49.44,49.46,49.37,49.4,41300.0,40.2647,40.281,40.2077,40.2321,41300.0
2013-11-07 13:25:00,49.4,49.4,49.33,49.34,28100.0,40.2321,40.2321,40.1751,40.1833,28100.0
2013-11-07 13:30:00,49.33,49.4,49.32,49.4,35000.0,40.1751,40.2321,40.167,40.2321,35000.0
2013-11-07 13:35:00,49.4,49.44,49.37,49.44,52200.0,40.2321,40.2647,40.2077,40.2647,52200.0
2013-11-07 13:40:00,49.44,49.47,49.39,49.4,49300.0,40.2647,40.2892,40.224,40.2321,49300.0
2013-11-07 13:45:00,49.4,49.45,49.33,49.33,70600.0,40.2321,40.2729,40.1751,40.1751,70600.0
2013-11-07 13:50:00,49.33,49.36,49.3,49.3,36500.0,40.1751,40.1996,40.1507,40.1507,36500.0
2013-11-07 13:55:00,49.28,49.34,49.27,49.33,103500.0,40.1344,40.1833,40.1263,40.1751,103500.0
2013-11-07 14:00:00,49.34,49.34,49.12,49.18,63500.0,40.1833,40.1833,40.0041,40.053,63500.0
2013-11-07 14:05:00,49.18,49.23,49.16,49.17,32800.0,40.053,40.0937,40.0367,40.0448,32800.0
2013-11-07 14:10:00,49.17,49.25,49.17,49.21,30100.0,40.0448,40.11,40.0448,40.0774,30100.0
2013-11-07 14:15:00,49.22,49.26,49.14,49.21,40900.0,40.0856,40.1181,40.0204,40.0774,40900.0
2013-11-07 14:20:00,49.21,49.22,49.18,49.21,32600.0,40.0774,40.0856,40.053,40.0774,32600.0
2013-11-07 14:25:00,49.21,49.24,49.15,49.16,33100.0,40.0774,40.1018,40.0285,40.0367,33100.0
2013-11-07 14:30:00,49.15,49.18,49.07,49.17,72000.0,40.0285,40.053,39.9634,40.0448,72000.0
2013-11-07 14:35:00,49.16,49.22,49.13,49.22,58200.0,40.0367,40.0856,40.0123,40.0856,58200.0
2013-11-07 14:40:00,49.22,49.23,49.11,49.13,83200.0,40.0856,40.0937,39.996,40.0123,83200.0
2013-11-07 14:45:00,49.13,49.24,49.12,49.24,71300.0,40.0123,40.1018,40.0041,40.1018,71300.0
2013-11-07 14:50:00,49.24,49.26,49.19,49.26,39900.0,40.1018,40.1181,40.0611,40.1181,39900.0
2013-11-07 14:55:00,49.27,49.3,49.25,49.27,37100.0,40.1263,40.1507,40.11,40.1263,37100.0
2013-11-07 15:00:00,49.27,49.29,49.21,49.21,67500.0,40.1263,40.1426,40.0774,40.0774,67500.0
2013-11-07 15:05:00,49.22,49.24,49.17,49.19,58700.0,40.0856,40.1018,40.0448,40.0611,58700.0
2013-11-07 15:10:00,49.18,49.24,49.17,49.17,42100.0,40.053,40.1018,40.0448,40.0448,42100.0
2013-11-07 15:15:00,49.17,49.2,49.12,49.15,60100.0,40.0448,40.0693,40.0041,40.0285,60100.0
2013-11-07 15:20:00,49.15,49.21,49.13,49.13,56600.0,40.0285,40.0774,40.0123,40.0123,56600.0
2013-11-07 15:25:00,49.13,49.18,49.07,49.07,73400.0,40.0123,40.053,39.9634,39.9634,73400.0
2013-11-07 15:30:00,49.08,49.11,49.04,49.09,94000.0,39.9715,39.996,39.939,39.9797,94000.0
2013-11-07 15:35:00,49.09,49.13,49.03,49.13,93300.0,39.9797,40.0123,39.9308,40.0123,93300.0
2013-11-07 15:40:00,49.13,49.17,49.09,49.12,92900.0,40.0123,40.0448,39.9797,40.0041,92900.0
2013-11-07 15:45:00,49.11,49.16,49.08,49.1,129900.0,39.996,40.0367,39.9715,39.9878,129900.0
2013-11-07 15:50:00,49.1,49.14,49.05,49.1,178900.0,39.9878,40.0204,39.9471,39.9878,178900.0
2013-11-07 15:55:00,49.1,49.16,49.04,49.07,311100.0,39.9878,40.0367,39.939,39.9634,311100.0
2013-11-08 09:30:00,49.01,49.01,48.76,48.79,201800.0,39.9145,39.9145,39.7109,39.7354,201800.0
2013-11-08 09:35:00,48.79,48.81,48.62,48.69,83600.0,39.7354,39.7516,39.5969,39.6539,83600.0
2013-11-08 09:40:00,48.7,48.95,48.67,48.9,173300.0,39.6621,39.8657,39.6376,39.8249,173300.0
2013-11-08 09:45:00,48.9,48.98,48.85,48.9,94000.0,39.8249,39.8901,39.7842,39.8249,94000.0
2013-11-08 09:50:00,48.89,48.9,48.7,48.7,66800.0,39.8168,39.8249,39.6621,39.6621,66800.0
2013-11-08 09:55:00,48.69,48.7,48.55,48.64,144400.0,39.6539,39.6621,39.5399,39.6132,144400.0
2013-11-08 10:00:00,48.63,48.71,48.59,48.63,123000.0,39.605,39.6702,39.5725,39.605,123000.0
2013-11-08 10:05:00,48.64,48.64,48.48,48.58,201000.0,39.6132,39.6132,39.4829,39.5643,201000.0
2013-11-08 10:10:00,48.58,48.75,48.57,48.72,36700.0,39.5643,39.7028,39.5562,39.6783,36700.0
2013-11-08 10:15:00,48.72,48.87,48.71,48.84,96500.0,39.6783,39.8005,39.6702,39.7761,96500.0
2013-11-08 10:20:00,48.84,48.95,48.83,48.84,67100.0,39.7761,39.8657,39.7679,39.7761,67100.0
2013-11-08 10:25:00,48.84,48.91,48.79,48.91,64600.0,39.7761,39.8331,39.7354,39.8331,64600.0
2013-11-08 10:30:00,48.91,49.06,48.91,49.03,83600.0,39.8331,39.9552,39.8331,39.9308,83600.0
2013-11-08 10:35:00,49.02,49.16,49.01,49.12,90700.0,39.9227,40.0367,39.9145,40.0041,90700.0
2013-11-08 10:40:00,49.12,49.15,49.01,49.04,116600.0,40.0041,40.0285,39.9145,39.939,116600.0
2013-11-08 10:45:00,49.04,49.12,49.01,49.08,52700.0,39.939,40.0041,39.9145,39.9715,52700.0
2013-11-08 10:50:00,49.08,49.2,49.05,49.18,120400.0,39.9715,40.0693,39.9471,40.053,120400.0
2013-11-08 10:55:00,49.18,49.26,49.07,49.12,90000.0,40.053,40.1181,39.9634,40.0041,90000.0
2013-11-08 11:00:00,49.13,49.19,49.06,49.06,36600.0,40.0123,40.0611,39.9552,39.9552,36600.0
2013-11-08 11:05:00,49.06,49.06,48.86,48.93,65200.0,39.9552,39.9552,39.7924,39.8494,65200.0
2013-11-08 11:10:00,48.93,48.98,48.93,48.95,30600.0,39.8494,39.8901,39.8494,39.8657,30600.0
2013-11-08 11:15:00,48.95,48.99,48.93,48.97,41600.0,39.8657,39.8982,39.8494,39.8819,41600.0
2013-11-08 11:20:00,48.97,48.99,48.85,48.85,41900.0,39.8819,39.8982,39.7842,39.7842,41900.0
2013-11-08 11:25:00,48.85,48.86,48.8,48.8,54100.0,39.7842,39.7924,39.7435,39.7435,54100.0
2013-11-08 11:30:00,48.81,48.81,48.73,48.74,62600.0,39.7516,39.7516,39.6865,39.6946,62600.0
2013-11-08 11:35:00,48.74,48.89,48.74,48.86,105900.0,39.6946,39.8168,39.6946,39.7924,105900.0
2013-11-08 11:40:00,48.87,48.89,48.85,48.86,27300.0,39.8005,39.8168,39.7842,39.7924,27300.0
2013-11-08 11:45:00,48.87,48.87,48.78,48.79,47000.0,39.8005,39.8005,39.7272,39.7354,47000.0
2013-11-08 11:50:00,48.79,48.83,48.77,48.8,59100.0,39.7354,39.7679,39.7191,39.7435,59100.0
2013-11-08 11:55:00,48.81,48.82,48.79,48.8,33700.0,39.7516,39.7598,39.7354,39.7435,33700.0
2013-11-08 12:00:00,48.8,48.85,48.78,48.82,57100.0,39.7435,39.7842,39.7272,39.7598,57100.0
2013-11-08 12:05:00,48.82,48.83,48.76,48.8,60200.0,39.7598,39.7679,39.7109,39.7435,60200.0
2013-11-08 12:10:00,48.8,48.87,48.8,48.85,111500.0,39.7435,39.8005,39.7435,39.7842,111500.0
2013-11-08 12:15:00,48.86,48.86,48.82,48.83,60400.0,39.7924,39.7924,39.7598,39.7679,60400.0
2013-11-08 12:20:00,48.83,48.85,48.78,48.82,124500.0,39.7679,39.7842,39.7272,39.7598,124500.0
2013-11-08 12:25:00,48.81,48.86,48.8,48.85,105500.0,39.7516,39.7924,39.7435,39.7842,105500.0
2013-11-08 12:30:00,48.85,48.86,48.82,48.82,25200.0,39.7842,39.7924,39.7598,39.7598,25200.0
2013-11-08 12:35:00,48.82,48.82,48.75,48.8,100200.0,39.7598,39.7598,39.7028,39.7435,100200.0
2013-11-08 12:40:00,48.8,48.8,48.77,48.78,23500.0,39.7435,39.7435,39.7191,39.7272,23500.0
2013-11-08 12:45:00,48.79,48.8,48.75,48.75,24800.0,39.7354,39.7435,39.7028,39.7028,24800.0
2013-11-08 12:50:00,48.76,48.76,48.69,48.7,43600.0,39.7109,39.7109,39.6539,39.6621,43600.0
2013-11-08 12:55:00,48.71,48.72,48.69,48.7,58300.0,39.6702,39.6783,39.6539,39.6621,58300.0
2013-11-08 13:00:00,48.7,48.71,48.67,48.68,65900.0,39.6621,39.6702,39.6376,39.6458,65900.0
2013-11-08 13:05:00,48.69,48.73,48.68,48.7,33800.0,39.6539,39.6865,39.6458,39.6621,33800.0
2013-11-08 13:10:00,48.71,48.73,48.68,48.73,53500.0,39.6702,39.6865,39.6458,39.6865,53500.0
2013-11-08 13:15:00,48.72,48.72,48.64,48.69,70800.0,39.6783,39.6783,39.6132,39.6539,70800.0
2013-11-08 13:20:00,48.69,48.79,48.64,48.79,104900.0,39.6539,39.7354,39.6132,39.7354,104900.0
2013-11-08 13:25:00,48.79,48.84,48.77,48.8,117900.0,39.7354,39.7761,39.7191,39.7435,117900.0
2013-11-08 13:30:00,48.8,48.8,48.73,48.77,53400.0,39.7435,39.7435,39.6865,39.7191,53400.0
2013-11-08 13:35:00,48.77,48.81,48.76,48.8,41100.0,39.7191,39.7516,39.7109,39.7435,41100.0
2013-11-08 13:40:00,48.8,48.83,48.8,48.81,78100.0,39.7435,39.7679,39.7435,39.7516,78100.0
2013-11-08 13:45:00,48.81,48.85,48.79,48.81,95000.0,39.7516,39.7842,39.7354,39.7516,95000.0
2013-11-08 13:50:00,48.8,48.8,48.7,48.7,64600.0,39.7435,39.7435,39.6621,39.6621,64600.0
2013-11-08 13:55:00,48.71,48.76,48.7,48.76,42400.0,39.6702,39.7109,39.6621,39.7109,42400.0
2013-11-08 14:00:00,48.77,48.83,48.76,48.8,62500.0,39.7191,39.7679,39.7109,39.7435,62500.0
2013-11-08 14:05:00,48.8,48.8,48.74,48.77,56400.0,39.7435,39.7435,39.6946,39.7191,56400.0
2013-11-08 14:10:00,48.77,48.78,48.75,48.76,52100.0,39.7191,39.7272,39.7028,39.7109,52100.0
2013-11-08 14:15:00,48.77,48.77,48.73,48.77,51700.0,39.7191,39.7191,39.6865,39.7191,51700.0
2013-11-08 14:20:00,48.77,48.81,48.73,48.75,91700.0,39.7191,39.7516,39.6865,39.7028,91700.0
2013-11-08 14:25:00,48.75,48.8,48.75,48.78,70300.0,39.7028,39.7435,39.7028,39.7272,70300.0
2013-11-08 14:30:00,48.79,48.8,48.71,48.72,88300.0,39.7354,39.7435,39.6702,39.6783,88300.0
2013-11-08 14:35:00,48.73,48.8,48.72,48.78,74600.0,39.6865,39.7435,39.6783,39.7272,74600.0
2013-11-08 14:40:00,48.79,48.8,48.76,48.77,114800.0,39.7354,39.7435,39.7109,39.7191,114800.0
2013-11-08 14:45:00,48.76,48.78,48.72,48.78,110600.0,39.7109,39.7272,39.6783,39.7272,110600.0
2013-11-08 14:50:00,48.78,48.79,48.76,48.77,37700.0,39.7272,39.7354,39.7109,39.7191,37700.0
2013-11-08 14:55:00,48.77,48.78,48.76,48.76,43400.0,39.7191,39.7272,39.7109,39.7109,43400.0
2013-11-08 15:00:00,48.76,48.77,48.66,48.66,82300.0,39.7109,39.7191,39.6295,39.6295,82300.0
2013-11-08 15:05:00,48.67,48.69,48.64,48.65,127900.0,39.6376,39.6539,39.6132,39.6213,127900.0
2013-11-08 15:10:00,48.65,48.75,48.6,48.75,79000.0,39.6213,39.7028,39.5806,39.7028,79000.0
2013-11-08 15:15:00,48.75,48.76,48.7,48.71,114400.0,39.7028,39.7109,39.6621,39.6702,114400.0
2013-11-08 15:20:00,48.72,48.75,48.65,48.66,154100.0,39.6783,39.7028,39.6213,39.6295,154100.0
2013-11-08 15:25:00,48.66,48.66,48.59,48.6,324600.0,39.6295,39.6295,39.5725,39.5806,324600.0
2013-11-08 15:30:00,48.6,48.64,48.58,48.6,330600.0,39.5806,39.6132,39.5643,39.5806,330600.0
2013-11-08 15:35:00,48.6,48.65,48.56,48.59,401800.0,39.5806,39.6213,39.548,39.5725,401800.0
2013-11-08 15:40:00,48.59,48.69,48.59,48.69,171100.0,39.5725,39.6539,39.5725,39.6539,171100.0
2013-11-08 15:45:00,48.69,48.73,48.64,48.69,324900.0,39.6539,39.6865,39.6132,39.6539,324900.0
2013-11-08 15:50:00,48.7,48.72,48.63,48.64,304700.0,39.6621,39.6783,39.605,39.6132,304700.0
2013-11-08 15:55:00,48.65,48.77,48.63,48.72,855100.0,39.6213,39.7191,39.605,39.6783,855100.0
2013-11-11 09:30:00,48.81,49.0,48.78,48.89,84300.0,39.7516,39.9064,39.7272,39.8168,84300.0
2013-11-11 09:35:00,48.9,48.9,48.72,48.79,118600.0,39.8249,39.8249,39.6783,39.7354,118600.0
2013-11-11 09:40:00,48.79,48.95,48.76,48.94,259200.0,39.7354,39.8657,39.7109,39.8575,259200.0
2013-11-11 09:45:00,48.94,49.1,48.93,49.08,63100.0,39.8575,39.9878,39.8494,39.9715,63100.0
2013-11-11 09:50:00,49.07,49.12,49.05,49.09,198300.0,39.9634,40.0041,39.9471,39.9797,198300.0
2013-11-11 09:55:00,49.09,49.2,49.08,49.2,81700.0,39.9797,40.0693,39.9715,40.0693,81700.0
2013-11-11 10:00:00,49.21,49.27,49.16,49.27,119300.0,40.0774,40.1263,40.0367,40.1263,119300.0
2013-11-11 10:05:00,49.27,49.4,49.26,49.39,183000.0,40.1263,40.2321,40.1181,40.224,183000.0
2013-11-11 10:10:00,49.39,49.43,49.37,49.41,111600.0,40.224,40.2566,40.2077,40.2403,111600.0
2013-11-11 10:15:00,49.41,49.44,49.39,49.42,119200.0,40.2403,40.2647,40.224,40.2484,119200.0
2013-11-11 10:20:00,49.41,49.41,49.18,49.19,179200.0,40.2403,40.2403,40.053,40.0611,179200.0
2013-11-11 10:25:00,49.19,49.21,49.14,49.18,94500.0,40.0611,40.0774,40.0204,40.053,94500.0
2013-11-11 10:30:00,49.19,49.25,49.18,49.21,56300.0,40.0611,40.11,40.053,40.0774,56300.0
2013-11-11 10:35:00,49.21,49.22,49.1,49.15,70200.0,40.0774,40.0856,39.9878,40.0285,70200.0
2013-11-11 10:40:00,49.16,49.16,48.99,49.0,101200.0,40.0367,40.0367,39.8982,39.9064,101200.0
2013-11-11 10:45:00,49.01,49.05,48.95,49.02,77400.0,39.9145,39.9471,39.8657,39.9227,77400.0
2013-11-11 10:50:00,49.02,49.04,49.0,49.04,54800.0,39.9227,39.939,39.9064,39.939,54800.0
2013-11-11 10:55:00,49.04,49.05,48.99,49.04,105500.0,39.939,39.9471,39.8982,39.939,105500.0
2013-11-11 11:00:00,49.04,49.04,48.94,48.97,76300.0,39.939,39.939,39.8575,39.8819,76300.0
2013-11-11 11:05:00,48.97,49.06,48.96,49.06,109700.0,39.8819,39.9552,39.8738,39.9552,109700.0
2013-11-11 11:10:00,49.07,49.07,49.0,49.05,23300.0,39.9634,39.9634,39.9064,39.9471,23300.0
2013-11-11 11:15:00,49.04,49.08,49.04,49.05,19400.0,39.939,39.9715,39.939,39.9471,19400.0
2013-11-11 11:20:00,49.05,49.07,49.03,49.04,31100.0,39.9471,39.9634,39.9308,39.939,31100.0
2013-11-11 11:25:00,49.05,49.05,49.0,49.04,68400.0,39.9471,39.9471,39.9064,39.939,68400.0
2013-11-11 11:30:00,49.03,49.05,49.01,49.03,24800.0,39.9308,39.9471,39.9145,39.9308,24800.0
2013-11-11 11:35:00,49.03,49.04,49.0,49.02,43000.0,39.9308,39.939,39.9064,39.9227,43000.0
2013-11-11 11:40:00,49.03,49.07,49.02,49.05,44200.0,39.9308,39.9634,39.9227,39.9471,44200.0
2013-11-11 11:45:00,49.05,49.13,49.05,49.12,36600.0,39.9471,40.0123,39.9471,40.0041,36600.0
2013-11-11 11:50:00,49.12,49.12,49.07,49.11,44100.0,40.0041,40.0041,39.9634,39.996,44100.0
2013-11-11 11:55:00,49.1,49.15,49.09,49.13,22800.0,39.9878,40.0285,39.9797,40.0123,22800.0
2013-11-11 12:00:00,49.13,49.13,49.07,49.09,36500.0,40.0123,40.0123,39.9634,39.9797,36500.0
2013-11-11 12:05:00,49.1,49.16,49.09,49.12,21800.0,39.9878,40.0367,39.9797,40.0041,21800.0
2013-11-11 12:10:00,49.12,49.16,49.12,49.15,18800.0,40.0041,40.0367,40.0041,40.0285,18800.0
2013-11-11 12:15:00,49.14,49.18,49.14,49.17,20300.0,40.0204,40.053,40.0204,40.0448,20300.0
2013-11-11 12:20:00,49.17,49.17,49.13,49.17,22500.0,40.0448,40.0448,40.0123,40.0448,22500.0
2013-11-11 12:25:00,49.16,49.16,49.11,49.12,12500.0,40.0367,40.0367,39.996,40.0041,12500.0
2013-11-11 12:30:00,49.11,49.17,49.11,49.13,27700.0,39.996,40.0448,39.996,40.0123,27700.0
2013-11-11 12:35:00,49.13,49.13,49.11,49.13,17300.0,40.0123,40.0123,39.996,40.0123,17300.0
2013-11-11 12:40:00,49.13,49.16,49.12,49.14,19400.0,40.0123,40.0367,40.0041,40.0204,19400.0
2013-11-11 12:45:00,49.13,49.16,49.12,49.13,35900.0,40.0123,40.0367,40.0041,40.0123,35900.0
2013-11-11 12:50:00,49.14,49.14,49.12,49.13,24700.0,40.0204,40.0204,40.0041,40.0123,24700.0
2013-11-11 12:55:00,49.13,49.15,49.06,49.08,95100.0,40.0123,40.0285,39.9552,39.9715,95100.0
2013-11-11 13:00:00,49.08,49.13,49.08,49.1,74600.0,39.9715,40.0123,39.9715,39.9878,74600.0
2013-11-11 13:05:00,49.1,49.11,49.06,49.11,186800.0,39.9878,39.996,39.9552,39.996,186800.0
2013-11-11 13:10:00,49.11,49.12,49.04,49.04,30300.0,39.996,40.0041,39.939,39.939,30300.0
2013-11-11 13:15:00,49.04,49.05,49.02,49.04,29400.0,39.939,39.9471,39.9227,39.939,29400.0
2013-11-11 13:20:00,49.04,49.06,49.0,49.02,61600.0,39.939,39.9552,39.9064,39.9227,61600.0
2013-11-11 13:25:00,49.02,49.05,49.01,49.03,24800.0,39.9227,39.9471,39.9145,39.9308,24800.0
2013-11-11 13:30:00,49.03,49.08,49.03,49.05,19700.0,39.9308,39.9715,39.9308,39.9471,19700.0
2013-11-11 13:35:00,49.05,49.08,49.04,49.05,32200.0,39.9471,39.9715,39.939,39.9471,32200.0
2013-11-11 13:40:00,49.06,49.07,49.03,49.04,45800.0,39.9552,39.9634,39.9308,39.939,45800.0
2013-11-11 13:45:00,49.05,49.07,49.04,49.06,42200.0,39.9471,39.9634,39.939,39.9552,42200.0
2013-11-11 13:50:00,49.05,49.05,48.99,48.99,43700.0,39.9471,39.9471,39.8982,39.8982,43700.0
2013-11-11 13:55:00,48.99,48.99,48.95,48.96,44700.0,39.8982,39.8982,39.8657,39.8738,44700.0
2013-11-11 14:00:00,48.96,48.97,48.94,48.96,65200.0,39.8738,39.8819,39.8575,39.8738,65200.0
2013-11-11 14:05:00,48.95,48.96,48.87,48.91,131200.0,39.8657,39.8738,39.8005,39.8331,131200.0
2013-11-11 14:10:00,48.91,48.93,48.9,48.92,44800.0,39.8331,39.8494,39.8249,39.8412,44800.0
2013-11-11 14:15:00,48.92,48.99,48.91,48.98,71600.0,39.8412,39.8982,39.8331,39.8901,71600.0
2013-11-11 14:20:00,48.98,49.02,48.97,48.98,49300.0,39.8901,39.9227,39.8819,39.8901,49300.0
2013-11-11 14:25:00,48.99,49.05,48.98,49.05,37700.0,39.8982,39.9471,39.8901,39.9471,37700.0
2013-11-11 14:30:00,49.05,49.08,49.05,49.06,36700.0,39.9471,39.9715,39.9471,39.9552,36700.0
2013-11-11 14:35:00,49.07,49.12,49.07,49.08,52400.0,39.9634,40.0041,39.9634,39.9715,52400.0
2013-11-11 14:40:00,49.08,49.09,49.02,49.03,72700.0,39.9715,39.9797,39.9227,39.9308,72700.0
2013-11-11 14:45:00,49.03,49.05,49.0,49.05,37300.0,39.9308,39.9471,39.9064,39.9471,37300.0
2013-11-11 14:50:00,49.05,49.11,49.03,49.1,45000.0,39.9471,39.996,39.9308,39.9878,45000.0
2013-11-11 14:55:00,49.1,49.14,49.09,49.13,41700.0,39.9878,40.0204,39.9797,40.0123,41700.0
2013-11-11 15:00:00,49.12,49.18,49.12,49.16,38400.0,40.0041,40.053,40.0041,40.0367,38400.0
2013-11-11 15:05:00,49.16,49.2,49.16,49.18,31000.0,40.0367,40.0693,40.0367,40.053,31000.0
2013-11-11 15:10:00,49.18,49.19,49.13,49.13,86800.0,40.053,40.0611,40.0123,40.0123,86800.0
2013-11-11 15:15:00,49.13,49.18,49.13,49.18,27900.0,40.0123,40.053,40.0123,40.053,27900.0
2013-11-11 15:20:00,49.17,49.18,49.14,49.17,45300.0,40.0448,40.053,40.0204,40.0448,45300.0
2013-11-11 15:25:00,49.17,49.17,49.15,49.16,34800.0,40.0448,40.0448,40.0285,40.0367,34800.0
2013-11-11 15:30:00,49.17,49.18,49.09,49.1,47500.0,40.0448,40.053,39.9797,39.9878,47500.0
2013-11-11 15:35:00,49.1,49.13,49.09,49.1,59000.0,39.9878,40.0123,39.9797,39.9878,59000.0
2013-11-11 15:40:00,49.1,49.13,49.09,49.13,60900.0,39.9878,40.0123,39.9797,40.0123,60900.0
2013-11-11 15:45:00,49.13,49.14,49.06,49.1,130600.0,40.0123,40.0204,39.9552,39.9878,130600.0
2013-11-11 15:50:00,49.09,49.12,49.08,49.1,97400.0,39.9797,40.0041,39.9715,39.9878,97400.0
2013-11-11 15:55:00,49.11,49.12,49.07,49.09,200700.0,39.996,40.0041,39.9634,39.9797,200700.0
2013-11-12 09:30:00,49.37,50.19,49.37,50.19,837600.0,40.2077,40.8755,40.2077,40.8755,837600.0
2013-11-12 09:35:00,50.17,50.39,50.04,50.05,390800.0,40.8592,41.0384,40.7534,40.7615,390800.0
2013-11-12 09:40:00,50.05,50.35,50.02,50.31,329700.0,40.7615,41.0058,40.7371,40.9733,329700.0
2013-11-12 09:45:00,50.32,50.36,50.25,50.31,149800.0,40.9814,41.014,40.9244,40.9733,149800.0
2013-11-12 09:50:00,50.3,50.31,50.13,50.13,120000.0,40.9651,40.9733,40.8267,40.8267,120000.0
2013-11-12 09:55:00,50.13,50.13,49.93,49.94,162300.0,40.8267,40.8267,40.6638,40.6719,162300.0
2013-11-12 10:00:00,49.93,50.08,49.92,50.01,125800.0,40.6638,40.786,40.6556,40.7289,125800.0
2013-11-12 10:05:00,50.01,50.04,49.96,50.04,101500.0,40.7289,40.7534,40.6882,40.7534,101500.0
2013-11-12 10:10:00,50.05,50.05,49.98,50.01,71400.0,40.7615,40.7615,40.7045,40.7289,71400.0
2013-11-12 10:15:00,50.01,50.07,49.96,50.01,181600.0,40.7289,40.7778,40.6882,40.7289,181600.0
2013-11-12 10:20:00,50.01,50.05,50.0,50.04,83500.0,40.7289,40.7615,40.7208,40.7534,83500.0
2013-11-12 10:25:00,50.03,50.03,49.96,50.03,138500.0,40.7452,40.7452,40.6882,40.7452,138500.0
2013-11-12 10:30:00,50.03,50.08,49.96,49.98,98900.0,40.7452,40.786,40.6882,40.7045,98900.0
2013-11-12 10:35:00,49.98,50.03,49.98,50.02,75200.0,40.7045,40.7452,40.7045,40.7371,75200.0
2013-11-12 10:40:00,50.02,50.03,49.98,50.0,82500.0,40.7371,40.7452,40.7045,40.7208,82500.0
2013-11-12 10:45:00,50.0,50.01,49.96,50.0,116100.0,40.7208,40.7289,40.6882,40.7208,116100.0
2013-11-12 10:50:00,50.0,50.01,49.98,50.0,53400.0,40.7208,40.7289,40.7045,40.7208,53400.0
2013-11-12 10:55:00,50.01,50.01,49.94,50.0,81300.0,40.7289,40.7289,40.6719,40.7208,81300.0
2013-11-12 11:00:00,49.99,50.01,49.92,49.94,76200.0,40.7127,40.7289,40.6556,40.6719,76200.0
2013-11-12 11:05:00,49.93,49.96,49.92,49.96,77100.0,40.6638,40.6882,40.6556,40.6882,77100.0
2013-11-12 11:10:00,49.96,49.96,49.91,49.95,108400.0,40.6882,40.6882,40.6475,40.6801,108400.0
2013-11-12 11:15:00,49.95,49.99,49.94,49.99,115100.0,40.6801,40.7127,40.6719,40.7127,115100.0
2013-11-12 11:20:00,49.99,50.01,49.95,49.97,149300.0,40.7127,40.7289,40.6801,40.6964,149300.0
2013-11-12 11:25:00,49.97,49.97,49.93,49.95,122300.0,40.6964,40.6964,40.6638,40.6801,122300.0
2013-11-12 11:30:00,49.95,49.99,49.92,49.96,117500.0,40.6801,40.7127,40.6556,40.6882,117500.0
2013-11-12 11:35:00,49.96,49.96,49.87,49.89,91000.0,40.6882,40.6882,40.6149,40.6312,91000.0
2013-11-12 11:40:00,49.88,49.93,49.88,49.91,65700.0,40.6231,40.6638,40.6231,40.6475,65700.0
2013-11-12 11:45:00,49.91,49.93,49.85,49.92,96900.0,40.6475,40.6638,40.5986,40.6556,96900.0
2013-11-12 11:50:00,49.92,49.92,49.8,49.84,147200.0,40.6556,40.6556,40.5579,40.5905,147200.0
2013-11-12 11:55:00,49.84,49.87,49.8,49.8,146300.0,40.5905,40.6149,40.5579,40.5579,146300.0
2013-11-12 12:00:00,49.81,49.86,49.81,49.85,90300.0,40.5661,40.6068,40.5661,40.5986,90300.0
2013-11-12 12:05:00,49.84,49.85,49.75,49.79,66900.0,40.5905,40.5986,40.5172,40.5498,66900.0
2013-11-12 12:10:00,49.79,49.84,49.79,49.84,31900.0,40.5498,40.5905,40.5498,40.5905,31900.0
2013-11-12 12:15:00,49.84,49.94,49.84,49.93,61400.0,40.5905,40.6719,40.5905,40.6638,61400.0
2013-11-12 12:20:00,49.92,49.95,49.88,49.91,71600.0,40.6556,40.6801,40.6231,40.6475,71600.0
2013-11-12 12:25:00,49.91,49.92,49.84,49.85,63900.0,40.6475,40.6556,40.5905,40.5986,63900.0
2013-11-12 12:30:00,49.85,49.86,49.79,49.81,64000.0,40.5986,40.6068,40.5498,40.5661,64000.0
2013-11-12 12:35:00,49.81,49.86,49.8,49.84,48400.0,40.5661,40.6068,40.5579,40.5905,48400.0
2013-11-12 12:40:00,49.85,49.86,49.83,49.85,66400.0,40.5986,40.6068,40.5823,40.5986,66400.0
2013-11-12 12:45:00,49.85,49.86,49.83,49.83,57500.0,40.5986,40.6068,40.5823,40.5823,57500.0
2013-11-12 12:50:00,49.83,49.84,49.76,49.79,49800.0,40.5823,40.5905,40.5253,40.5498,49800.0
2013-11-12 12:55:00,49.79,49.8,49.74,49.74,92700.0,40.5498,40.5579,40.509,40.509,92700.0
2013-11-12 13:00:00,49.75,49.76,49.73,49.76,106100.0,40.5172,40.5253,40.5009,40.5253,106100.0
2013-11-12 13:05:00,49.76,49.81,49.74,49.76,84200.0,40.5253,40.5661,40.509,40.5253,84200.0
2013-11-12 13:10:00,49.75,49.76,49.74,49.75,105000.0,40.5172,40.5253,40.509,40.5172,105000.0
2013-11-12 13:15:00,49.75,49.76,49.73,49.74,50400.0,40.5172,40.5253,40.5009,40.509,50400.0
2013-11-12 13:20:00,49.74,49.76,49.73,49.75,69800.0,40.509,40.5253,40.5009,40.5172,69800.0
2013-11-12 13:25:00,49.75,49.76,49.71,49.72,92300.0,40.5172,40.5253,40.4846,40.4928,92300.0
2013-11-12 13:30:00,49.72,49.74,49.63,49.65,90200.0,40.4928,40.509,40.4195,40.4358,90200.0
2013-11-12 13:35:00,49.65,49.72,49.64,49.71,114200.0,40.4358,40.4928,40.4276,40.4846,114200.0
2013-11-12 13:40:00,49.7,49.71,49.68,49.71,87200.0,40.4765,40.4846,40.4602,40.4846,87200.0
2013-11-12 13:45:00,49.71,49.71,49.59,49.59,123400.0,40.4846,40.4846,40.3869,40.3869,123400.0
2013-11-12 13:50:00,49.59,49.61,49.57,49.6,165200.0,40.3869,40.4032,40.3706,40.395,165200.0
2013-11-12 13:55:00,49.6,49.7,49.59,49.59,208900.0,40.395,40.4765,40.3869,40.3869,208900.0
2013-11-12 14:00:00,49.6,49.69,49.59,49.63,67700.0,40.395,40.4683,40.3869,40.4195,67700.0
2013-11-12 14:05:00,49.64,49.66,49.58,49.6,93500.0,40.4276,40.4439,40.3787,40.395,93500.0
2013-11-12 14:10:00,49.6,49.61,49.58,49.6,54000.0,40.395,40.4032,40.3787,40.395,54000.0
2013-11-12 14:15:00,49.59,49.72,49.59,49.72,76700.0,40.3869,40.4928,40.3869,40.4928,76700.0
2013-11-12 14:20:00,49.72,49.76,49.67,49.7,113900.0,40.4928,40.5253,40.452,40.4765,113900.0
2013-11-12 14:25:00,49.7,49.73,49.67,49.71,51800.0,40.4765,40.5009,40.452,40.4846,51800.0
2013-11-12 14:30:00,49.71,49.74,49.64,49.65,75500.0,40.4846,40.509,40.4276,40.4358,75500.0
2013-11-12 14:35:00,49.65,49.71,49.57,49.71,165500.0,40.4358,40.4846,40.3706,40.4846,165500.0
2013-11-12 14:40:00,49.71,49.71,49.58,49.59,126800.0,40.4846,40.4846,40.3787,40.3869,126800.0
2013-11-12 14:45:00,49.58,49.67,49.58,49.67,82900.0,40.3787,40.452,40.3787,40.452,82900.0
2013-11-12 14:50:00,49.66,49.66,49.53,49.6,177300.0,40.4439,40.4439,40.338,40.395,177300.0
2013-11-12 14:55:00,49.61,49.74,49.61,49.72,64600.0,40.4032,40.509,40.4032,40.4928,64600.0
2013-11-12 15:00:00,49.71,49.78,49.7,49.74,88900.0,40.4846,40.5416,40.4765,40.509,88900.0
2013-11-12 15:05:00,49.74,49.83,49.73,49.83,142700.0,40.509,40.5823,40.5009,40.5823,142700.0
2013-11-12 15:10:00,49.83,49.96,49.83,49.93,251300.0,40.5823,40.6882,40.5823,40.6638,251300.0
2013-11-12 15:15:00,49.93,50.0,49.93,49.97,67800.0,40.6638,40.7208,40.6638,40.6964,67800.0
2013-11-12 15:20:00,49.98,50.02,49.92,49.96,90700.0,40.7045,40.7371,40.6556,40.6882,90700.0
2013-11-12 15:25:00,49.95,50.0,49.95,49.96,86600.0,40.6801,40.7208,40.6801,40.6882,86600.0
2013-11-12 15:30:00,49.97,50.03,49.95,49.98,83800.0,40.6964,40.7452,40.6801,40.7045,83800.0
2013-11-12 15:35:00,49.98,50.07,49.97,50.05,158400.0,40.7045,40.7778,40.6964,40.7615,158400.0
2013-11-12 15:40:00,50.04,50.12,50.04,50.1,101500.0,40.7534,40.8185,40.7534,40.8022,101500.0
2013-11-12 15:45:00,50.1,50.12,50.03,50.12,225800.0,40.8022,40.8185,40.7452,40.8185,225800.0
2013-11-12 15:50:00,50.11,50.13,50.06,50.1,246300.0,40.8104,40.8267,40.7697,40.8022,246300.0
2013-11-12 15:55:00,50.09,50.18,50.08,50.13,384600.0,40.7941,40.8674,40.786,40.8267,384600.0
2013-11-13 09:30:00,49.81,50.11,49.81,50.07,151800.0,40.5661,40.8104,40.5661,40.7778,151800.0
2013-11-13 09:35:00,50.07,50.21,50.04,50.14,72000.0,40.7778,40.8918,40.7534,40.8348,72000.0
2013-11-13 09:40:00,50.14,50.3,50.09,50.27,90200.0,40.8348,40.9651,40.7941,40.9407,90200.0
2013-11-13 09:45:00,50.26,50.32,50.21,50.27,66300.0,40.9325,40.9814,40.8918,40.9407,66300.0
2013-11-13 09:50:00,50.27,50.33,50.23,50.29,85300.0,40.9407,40.9896,40.9081,40.957,85300.0
2013-11-13 09:55:00,50.29,50.39,50.28,50.35,61300.0,40.957,41.0384,40.9488,41.0058,61300.0
2013-11-13 10:00:00,50.35,50.45,50.33,50.34,136500.0,41.0058,41.0873,40.9896,40.9977,136500.0
2013-11-13 10:05:00,50.34,50.35,50.26,50.3,59100.0,40.9977,41.0058,40.9325,40.9651,59100.0
2013-11-13 10:10:00,50.31,50.45,50.31,50.39,75600.0,40.9733,41.0873,40.9733,41.0384,75600.0
2013-11-13 10:15:00,50.39,50.42,50.34,50.41,43000.0,41.0384,41.0629,40.9977,41.0547,43000.0
2013-11-13 10:20:00,50.42,50.45,50.38,50.45,61500.0,41.0629,41.0873,41.0303,41.0873,61500.0
2013-11-13 10:25:00,50.45,50.48,50.41,50.42,58000.0,41.0873,41.1117,41.0547,41.0629,58000.0
2013-11-13 10:30:00,50.42,50.45,50.4,50.41,48000.0,41.0629,41.0873,41.0466,41.0547,48000.0
2013-11-13 10:35:00,50.41,50.48,50.37,50.41,94000.0,41.0547,41.1117,41.0221,41.0547,94000.0
2013-11-13 10:40:00,50.41,50.5,50.39,50.49,70600.0,41.0547,41.128,41.0384,41.1199,70600.0
2013-11-13 10:45:00,50.49,50.5,50.45,50.45,48300.0,41.1199,41.128,41.0873,41.0873,48300.0
2013-11-13 10:50:00,50.45,50.49,50.42,50.48,37600.0,41.0873,41.1199,41.0629,41.1117,37600.0
2013-11-13 10:55:00,50.48,50.54,50.47,50.51,146500.0,41.1117,41.1606,41.1036,41.1361,146500.0
2013-11-13 11:00:00,50.51,50.54,50.49,50.54,80600.0,41.1361,41.1606,41.1199,41.1606,80600.0
2013-11-13 11:05:00,50.54,50.67,50.51,50.65,240000.0,41.1606,41.2665,41.1361,41.2502,240000.0
2013-11-13 11:10:00,50.65,50.7,50.64,50.68,99300.0,41.2502,41.2909,41.242,41.2746,99300.0
2013-11-13 11:15:00,50.68,50.68,50.6,50.6,69600.0,41.2746,41.2746,41.2094,41.2094,69600.0
2013-11-13 11:20:00,50.6,50.69,50.6,50.67,72900.0,41.2094,41.2827,41.2094,41.2665,72900.0
2013-11-13 11:25:00,50.67,50.69,50.65,50.66,50700.0,41.2665,41.2827,41.2502,41.2583,50700.0
2013-11-13 11:30:00,50.67,50.69,50.65,50.65,46200.0,41.2665,41.2827,41.2502,41.2502,46200.0
2013-11-13 11:35:00,50.64,50.67,50.64,50.65,113400.0,41.242,41.2665,41.242,41.2502,113400.0
2013-11-13 11:40:00,50.66,50.69,50.64,50.65,82100.0,41.2583,41.2827,41.242,41.2502,82100.0
2013-11-13 11:45:00,50.64,50.69,50.64,50.65,38200.0,41.242,41.2827,41.242,41.2502,38200.0
2013-11-13 11:50:00,50.65,50.7,50.65,50.69,60000.0,41.2502,41.2909,41.2502,41.2827,60000.0
2013-11-13 11:55:00,50.7,50.78,50.7,50.76,92900.0,41.2909,41.356,41.2909,41.3398,92900.0
2013-11-13 12:00:00,50.76,50.81,50.75,50.78,63600.0,41.3398,41.3805,41.3316,41.356,63600.0
2013-11-13 12:05:00,50.78,50.78,50.75,50.76,37700.0,41.356,41.356,41.3316,41.3398,37700.0
2013-11-13 12:10:00,50.76,50.77,50.71,50.77,67400.0,41.3398,41.3479,41.299,41.3479,67400.0
2013-11-13 12:15:00,50.77,50.78,50.74,50.75,35800.0,41.3479,41.356,41.3235,41.3316,35800.0
2013-11-13 12:20:00,50.75,50.82,50.74,50.78,51100.0,41.3316,41.3886,41.3235,41.356,51100.0
2013-11-13 12:25:00,50.78,50.82,50.77,50.8,75000.0,41.356,41.3886,41.3479,41.3723,75000.0
2013-11-13 12:30:00,50.81,50.85,50.8,50.81,59300.0,41.3805,41.4131,41.3723,41.3805,59300.0
2013-11-13 12:35:00,50.81,50.82,50.78,50.8,311200.0,41.3805,41.3886,41.356,41.3723,311200.0
2013-11-13 12:40:00,50.8,50.88,50.79,50.87,75800.0,41.3723,41.4375,41.3642,41.4293,75800.0
2013-11-13 12:45:00,50.88,50.89,50.84,50.87,46300.0,41.4375,41.4456,41.4049,41.4293,46300.0
2013-11-13 12:50:00,50.87,50.91,50.86,50.86,300100.0,41.4293,41.4619,41.4212,41.4212,300100.0
2013-11-13 12:55:00,50.86,50.92,50.86,50.89,38500.0,41.4212,41.4701,41.4212,41.4456,38500.0
2013-11-13 13:00:00,50.9,50.9,50.87,50.87,45700.0,41.4538,41.4538,41.4293,41.4293,45700.0
2013-11-13 13:05:00,50.86,50.87,50.82,50.83,57600.0,41.4212,41.4293,41.3886,41.3968,57600.0
2013-11-13 13:10:00,50.83,50.85,50.8,50.82,30300.0,41.3968,41.4131,41.3723,41.3886,30300.0
2013-11-13 13:15:00,50.82,50.84,50.79,50.83,53100.0,41.3886,41.4049,41.3642,41.3968,53100.0
2013-11-13 13:20:00,50.83,50.86,50.82,50.86,28300.0,41.3968,41.4212,41.3886,41.4212,28300.0
2013-11-13 13:25:00,50.86,50.92,50.85,50.92,34000.0,41.4212,41.4701,41.4131,41.4701,34000.0
2013-11-13 13:30:00,50.92,50.95,50.88,50.94,40400.0,41.4701,41.4945,41.4375,41.4863,40400.0
2013-11-13 13:35:00,50.95,50.97,50.94,50.95,54000.0,41.4945,41.5108,41.4863,41.4945,54000.0
2013-11-13 13:40:00,50.96,51.02,50.96,50.97,73300.0,41.5026,41.5515,41.5026,41.5108,73300.0
2013-11-13 13:45:00,50.97,51.01,50.95,50.99,47400.0,41.5108,41.5434,41.4945,41.5271,47400.0
2013-11-13 13:50:00,50.98,51.06,50.98,51.05,47300.0,41.5189,41.5841,41.5189,41.5759,47300.0
2013-11-13 13:55:00,51.06,51.09,51.04,51.07,54600.0,41.5841,41.6085,41.5678,41.5922,54600.0
2013-11-13 14:00:00,51.06,51.07,51.02,51.04,48200.0,41.5841,41.5922,41.5515,41.5678,48200.0
2013-11-13 14:05:00,51.04,51.05,50.99,51.0,63100.0,41.5678,41.5759,41.5271,41.5352,63100.0
2013-11-13 14:10:00,51.0,51.01,50.93,50.94,44500.0,41.5352,41.5434,41.4782,41.4863,44500.0
2013-11-13 14:15:00,50.93,50.99,50.9,50.98,159500.0,41.4782,41.5271,41.4538,41.5189,159500.0
2013-11-13 14:20:00,50.99,51.05,50.98,51.05,41200.0,41.5271,41.5759,41.5189,41.5759,41200.0
2013-11-13 14:25:00,51.05,51.11,51.05,51.1,53600.0,41.5759,41.6248,41.5759,41.6167,53600.0
2013-11-13 14:30:00,51.1,51.14,51.1,51.11,75100.0,41.6167,41.6492,41.6167,41.6248,75100.0
2013-11-13 14:35:00,51.11,51.13,51.06,51.08,158100.0,41.6248,41.6411,41.5841,41.6004,158100.0
2013-11-13 14:40:00,51.07,51.07,51.02,51.04,108800.0,41.5922,41.5922,41.5515,41.5678,108800.0
2013-11-13 14:45:00,51.03,51.03,50.95,50.96,91700.0,41.5596,41.5596,41.4945,41.5026,91700.0
2013-11-13 14:50:00,50.96,51.03,50.95,51.01,78100.0,41.5026,41.5596,41.4945,41.5434,78100.0
2013-11-13 14:55:00,51.01,51.03,51.01,51.02,39800.0,41.5434,41.5596,41.5434,41.5515,39800.0
2013-11-13 15:00:00,51.01,51.05,51.0,51.02,100700.0,41.5434,41.5759,41.5352,41.5515,100700.0
2013-11-13 15:05:00,51.02,51.05,50.99,51.01,81800.0,41.5515,41.5759,41.5271,41.5434,81800.0
2013-11-13 15:10:00,51.01,51.06,51.0,51.05,59300.0,41.5434,41.5841,41.5352,41.5759,59300.0
2013-11-13 15:15:00,51.04,51.05,51.0,51.02,75200.0,41.5678,41.5759,41.5352,41.5515,75200.0
2013-11-13 15:20:00,51.02,51.08,50.99,51.06,81700.0,41.5515,41.6004,41.5271,41.5841,81700.0
2013-11-13 15:25:00,51.07,51.09,51.05,51.06,98000.0,41.5922,41.6085,41.5759,41.5841,98000.0
2013-11-13 15:30:00,51.06,51.1,51.03,51.08,98700.0,41.5841,41.6167,41.5596,41.6004,98700.0
2013-11-13 15:35:00,51.09,51.12,51.04,51.1,139000.0,41.6085,41.6329,41.5678,41.6167,139000.0
2013-11-13 15:40:00,51.1,51.14,51.06,51.1,118600.0,41.6167,41.6492,41.5841,41.6167,118600.0
2013-11-13 15:45:00,51.1,51.17,51.09,51.17,131000.0,41.6167,41.6737,41.6085,41.6737,131000.0
2013-11-13 15:50:00,51.16,51.2,51.16,51.2,260100.0,41.6655,41.6981,41.6655,41.6981,260100.0
2013-11-13 15:55:00,51.2,51.28,51.18,51.27,519900.0,41.6981,41.7632,41.6818,41.7551,519900.0
2013-11-14 09:30:00,51.44,51.95,51.38,51.89,381600.0,41.8936,42.3089,41.8447,42.26,381600.0
2013-11-14 09:35:00,51.89,52.01,51.79,52.01,243600.0,42.26,42.3578,42.1786,42.3578,243600.0
2013-11-14 09:40:00,52.0,52.03,51.92,51.96,216900.0,42.3496,42.3741,42.2845,42.3171,216900.0
2013-11-14 09:45:00,51.96,52.0,51.82,51.88,159600.0,42.3171,42.3496,42.203,42.2519,159600.0
2013-11-14 09:50:00,51.88,51.92,51.72,51.86,204300.0,42.2519,42.2845,42.1216,42.2356,204300.0
2013-11-14 09:55:00,51.86,51.86,51.61,51.64,103600.0,42.2356,42.2356,42.032,42.0564,103600.0
2013-11-14 10:00:00,51.64,51.65,51.46,51.49,167900.0,42.0564,42.0646,41.9098,41.9343,167900.0
2013-11-14 10:05:00,51.49,51.71,51.46,51.71,178400.0,41.9343,42.1134,41.9098,42.1134,178400.0
2013-11-14 10:10:00,51.72,51.73,51.61,51.71,98100.0,42.1216,42.1297,42.032,42.1134,98100.0
2013-11-14 10:15:00,51.71,51.79,51.66,51.66,107200.0,42.1134,42.1786,42.0727,42.0727,107200.0
2013-11-14 10:20:00,51.67,51.75,51.6,51.62,78800.0,42.0809,42.146,42.0239,42.0402,78800.0
2013-11-14 10:25:00,51.63,51.73,51.59,51.62,81200.0,42.0483,42.1297,42.0157,42.0402,81200.0
2013-11-14 10:30:00,51.62,51.76,51.6,51.73,82900.0,42.0402,42.1542,42.0239,42.1297,82900.0
2013-11-14 10:35:00,51.73,51.83,51.67,51.81,100500.0,42.1297,42.2112,42.0809,42.1949,100500.0
2013-11-14 10:40:00,51.8,51.85,51.75,51.82,85000.0,42.1867,42.2275,42.146,42.203,85000.0
2013-11-14 10:45:00,51.81,51.83,51.76,51.79,188200.0,42.1949,42.2112,42.1542,42.1786,188200.0
2013-11-14 10:50:00,51.8,51.8,51.73,51.76,67000.0,42.1867,42.1867,42.1297,42.1542,67000.0
2013-11-14 10:55:00,51.76,51.77,51.69,51.74,62000.0,42.1542,42.1623,42.0972,42.1379,62000.0
2013-11-14 11:00:00,51.73,51.78,51.72,51.77,53000.0,42.1297,42.1705,42.1216,42.1623,53000.0
2013-11-14 11:05:00,51.78,51.78,51.66,51.67,127300.0,42.1705,42.1705,42.0727,42.0809,127300.0
2013-11-14 11:10:00,51.66,51.73,51.61,51.72,56400.0,42.0727,42.1297,42.032,42.1216,56400.0
2013-11-14 11:15:00,51.73,51.76,51.68,51.76,61700.0,42.1297,42.1542,42.089,42.1542,61700.0
2013-11-14 11:20:00,51.76,51.8,51.76,51.79,56800.0,42.1542,42.1867,42.1542,42.1786,56800.0
2013-11-14 11:25:00,51.8,51.8,51.71,51.71,64200.0,42.1867,42.1867,42.1134,42.1134,64200.0
2013-11-14 11:30:00,51.71,51.77,51.71,51.73,74300.0,42.1134,42.1623,42.1134,42.1297,74300.0
2013-11-14 11:35:00,51.74,51.76,51.69,51.69,55800.0,42.1379,42.1542,42.0972,42.0972,55800.0
2013-11-14 11:40:00,51.69,51.71,51.67,51.7,177300.0,42.0972,42.1134,42.0809,42.1053,177300.0
2013-11-14 11:45:00,51.7,51.72,51.66,51.71,292800.0,42.1053,42.1216,42.0727,42.1134,292800.0
2013-11-14 11:50:00,51.72,51.76,51.7,51.76,164700.0,42.1216,42.1542,42.1053,42.1542,164700.0
2013-11-14 11:55:00,51.75,51.76,51.7,51.7,57000.0,42.146,42.1542,42.1053,42.1053,57000.0
2013-11-14 12:00:00,51.7,51.77,51.69,51.76,93800.0,42.1053,42.1623,42.0972,42.1542,93800.0
2013-11-14 12:05:00,51.75,51.75,51.66,51.66,93800.0,42.146,42.146,42.0727,42.0727,93800.0
2013-11-14 12:10:00,51.67,51.68,51.54,51.55,108900.0,42.0809,42.089,41.975,41.9831,108900.0
2013-11-14 12:15:00,51.55,51.59,51.54,51.58,39600.0,41.9831,42.0157,41.975,42.0076,39600.0
2013-11-14 12:20:00,51.58,51.6,51.55,51.6,63200.0,42.0076,42.0239,41.9831,42.0239,63200.0
2013-11-14 12:25:00,51.59,51.61,51.53,51.54,52200.0,42.0157,42.032,41.9669,41.975,52200.0
2013-11-14 12:30:00,51.54,51.6,51.54,51.59,79100.0,41.975,42.0239,41.975,42.0157,79100.0
2013-11-14 12:35:00,51.59,51.61,51.57,51.6,39800.0,42.0157,42.032,41.9994,42.0239,39800.0
2013-11-14 12:40:00,51.59,51.61,51.55,51.56,49200.0,42.0157,42.032,41.9831,41.9913,49200.0
2013-11-14 12:45:00,51.55,51.61,51.55,51.58,42100.0,41.9831,42.032,41.9831,42.0076,42100.0
2013-11-14 12:50:00,51.58,51.61,51.58,51.6,35300.0,42.0076,42.032,42.0076,42.0239,35300.0
2013-11-14 12:55:00,51.59,51.6,51.58,51.6,34700.0,42.0157,42.0239,42.0076,42.0239,34700.0
2013-11-14 13:00:00,51.59,51.66,51.58,51.66,67500.0,42.0157,42.0727,42.0076,42.0727,67500.0
2013-11-14 13:05:00,51.65,51.69,51.63,51.64,57700.0,42.0646,42.0972,42.0483,42.0564,57700.0
2013-11-14 13:10:00,51.62,51.7,51.61,51.69,80500.0,42.0402,42.1053,42.032,42.0972,80500.0
2013-11-14 13:15:00,51.67,51.71,51.64,51.71,50000.0,42.0809,42.1134,42.0564,42.1134,50000.0
2013-11-14 13:20:00,51.71,51.76,51.71,51.76,139400.0,42.1134,42.1542,42.1134,42.1542,139400.0
2013-11-14 13:25:00,51.75,51.77,51.7,51.71,58600.0,42.146,42.1623,42.1053,42.1134,58600.0
2013-11-14 13:30:00,51.7,51.76,51.68,51.76,79500.0,42.1053,42.1542,42.089,42.1542,79500.0
2013-11-14 13:35:00,51.77,51.83,51.77,51.83,83700.0,42.1623,42.2112,42.1623,42.2112,83700.0
2013-11-14 13:40:00,51.82,51.86,51.82,51.85,49200.0,42.203,42.2356,42.203,42.2275,49200.0
2013-11-14 13:45:00,51.85,51.91,51.85,51.87,55400.0,42.2275,42.2763,42.2275,42.2438,55400.0
2013-11-14 13:50:00,51.88,51.91,51.87,51.89,107100.0,42.2519,42.2763,42.2438,42.26,107100.0
2013-11-14 13:55:00,51.89,51.89,51.84,51.87,83000.0,42.26,42.26,42.2193,42.2438,83000.0
2013-11-14 14:00:00,51.87,51.88,51.83,51.85,66700.0,42.2438,42.2519,42.2112,42.2275,66700.0
2013-11-14 14:05:00,51.86,51.86,51.67,51.67,181100.0,42.2356,42.2356,42.0809,42.0809,181100.0
2013-11-14 14:10:00,51.67,51.7,51.63,51.64,90700.0,42.0809,42.1053,42.0483,42.0564,90700.0
2013-11-14 14:15:00,51.63,51.78,51.63,51.78,66700.0,42.0483,42.1705,42.0483,42.1705,66700.0
2013-11-14 14:20:00,51.77,51.88,51.76,51.87,63600.0,42.1623,42.2519,42.1542,42.2438,63600.0
2013-11-14 14:25:00,51.88,51.91,51.86,51.89,95200.0,42.2519,42.2763,42.2356,42.26,95200.0
2013-11-14 14:30:00,51.89,51.91,51.86,51.89,87900.0,42.26,42.2763,42.2356,42.26,87900.0
2013-11-14 14:35:00,51.89,51.92,51.87,51.87,61600.0,42.26,42.2845,42.2438,42.2438,61600.0
2013-11-14 14:40:00,51.87,51.9,51.79,51.8,73100.0,42.2438,42.2682,42.1786,42.1867,73100.0
2013-11-14 14:45:00,51.8,51.8,51.73,51.74,76100.0,42.1867,42.1867,42.1297,42.1379,76100.0
2013-11-14 14:50:00,51.75,51.76,51.72,51.73,88300.0,42.146,42.1542,42.1216,42.1297,88300.0
2013-11-14 14:55:00,51.73,51.78,51.73,51.76,64500.0,42.1297,42.1705,42.1297,42.1542,64500.0
2013-11-14 15:00:00,51.76,51.82,51.76,51.82,52100.0,42.1542,42.203,42.1542,42.203,52100.0
2013-11-14 15:05:00,51.81,51.83,51.76,51.77,107600.0,42.1949,42.2112,42.1542,42.1623,107600.0
2013-11-14 15:10:00,51.77,51.91,51.77,51.87,189900.0,42.1623,42.2763,42.1623,42.2438,189900.0
2013-11-14 15:15:00,51.87,51.91,51.87,51.91,159900.0,42.2438,42.2763,42.2438,42.2763,159900.0
2013-11-14 15:20:00,51.91,51.92,51.87,51.9,155800.0,42.2763,42.2845,42.2438,42.2682,155800.0
2013-11-14 15:25:00,51.9,51.93,51.9,51.9,101500.0,42.2682,42.2926,42.2682,42.2682,101500.0
2013-11-14 15:30:00,51.91,51.97,51.9,51.94,231500.0,42.2763,42.3252,42.2682,42.3008,231500.0
2013-11-14 15:35:00,51.94,51.99,51.94,51.97,128100.0,42.3008,42.3415,42.3008,42.3252,128100.0
2013-11-14 15:40:00,51.97,51.98,51.95,51.97,115300.0,42.3252,42.3333,42.3089,42.3252,115300.0
2013-11-14 15:45:00,51.97,51.98,51.91,51.91,169500.0,42.3252,42.3333,42.2763,42.2763,169500.0
2013-11-14 15:50:00,51.91,51.93,51.88,51.9,251600.0,42.2763,42.2926,42.2519,42.2682,251600.0
2013-11-14 15:55:00,51.9,51.99,51.89,51.95,386100.0,42.2682,42.3415,42.26,42.3089,386100.0
2013-11-15 09:30:00,52.05,52.08,51.6,51.65,632300.0,42.3903,42.4148,42.0239,42.0646,632300.0
2013-11-15 09:35:00,51.65,51.76,51.61,51.76,99800.0,42.0646,42.1542,42.032,42.1542,99800.0
2013-11-15 09:40:00,51.78,51.81,51.66,51.79,190300.0,42.1705,42.1949,42.0727,42.1786,190300.0
2013-11-15 09:45:00,51.79,51.87,51.7,51.85,113100.0,42.1786,42.2438,42.1053,42.2275,113100.0
2013-11-15 09:50:00,51.85,51.86,51.66,51.7,122900.0,42.2275,42.2356,42.0727,42.1053,122900.0
2013-11-15 09:55:00,51.7,51.74,51.66,51.73,112700.0,42.1053,42.1379,42.0727,42.1297,112700.0
2013-11-15 10:00:00,51.72,51.8,51.68,51.8,66700.0,42.1216,42.1867,42.089,42.1867,66700.0
2013-11-15 10:05:00,51.8,51.8,51.69,51.76,77000.0,42.1867,42.1867,42.0972,42.1542,77000.0
2013-11-15 10:10:00,51.76,51.91,51.73,51.9,67500.0,42.1542,42.2763,42.1297,42.2682,67500.0
2013-11-15 10:15:00,51.89,51.9,51.82,51.84,60100.0,42.26,42.2682,42.203,42.2193,60100.0
2013-11-15 10:20:00,51.84,51.84,51.77,51.84,55500.0,42.2193,42.2193,42.1623,42.2193,55500.0
2013-11-15 10:25:00,51.84,51.91,51.83,51.9,49500.0,42.2193,42.2763,42.2112,42.2682,49500.0
2013-11-15 10:30:00,51.9,51.9,51.79,51.79,127200.0,42.2682,42.2682,42.1786,42.1786,127200.0
2013-11-15 10:35:00,51.79,51.8,51.76,51.77,43300.0,42.1786,42.1867,42.1542,42.1623,43300.0
2013-11-15 10:40:00,51.77,51.81,51.77,51.81,66800.0,42.1623,42.1949,42.1623,42.1949,66800.0
2013-11-15 10:45:00,51.8,51.92,51.8,51.9,40000.0,42.1867,42.2845,42.1867,42.2682,40000.0
2013-11-15 10:50:00,51.9,51.9,51.83,51.85,54400.0,42.2682,42.2682,42.2112,42.2275,54400.0
2013-11-15 10:55:00,51.84,51.89,51.82,51.89,117000.0,42.2193,42.26,42.203,42.26,117000.0
2013-11-15 11:00:00,51.9,51.93,51.86,51.87,73300.0,42.2682,42.2926,42.2356,42.2438,73300.0
2013-11-15 11:05:00,51.89,51.95,51.88,51.95,47200.0,42.26,42.3089,42.2519,42.3089,47200.0
2013-11-15 11:10:00,51.95,52.0,51.95,51.99,42900.0,42.3089,42.3496,42.3089,42.3415,42900.0
2013-11-15 11:15:00,51.98,52.03,51.98,52.01,74400.0,42.3333,42.3741,42.3333,42.3578,74400.0
2013-11-15 11:20:00,52.01,52.03,52.0,52.01,66700.0,42.3578,42.3741,42.3496,42.3578,66700.0
2013-11-15 11:25:00,52.0,52.01,51.97,52.0,57700.0,42.3496,42.3578,42.3252,42.3496,57700.0
2013-11-15 11:30:00,52.01,52.01,51.91,51.92,100100.0,42.3578,42.3578,42.2763,42.2845,100100.0
2013-11-15 11:35:00,51.92,51.93,51.82,51.83,50200.0,42.2845,42.2926,42.203,42.2112,50200.0
2013-11-15 11:40:00,51.84,51.84,51.76,51.76,96800.0,42.2193,42.2193,42.1542,42.1542,96800.0
2013-11-15 11:45:00,51.76,51.78,51.75,51.77,37700.0,42.1542,42.1705,42.146,42.1623,37700.0
2013-11-15 11:50:00,51.78,51.78,51.69,51.69,56700.0,42.1705,42.1705,42.0972,42.0972,56700.0
2013-11-15 11:55:00,51.69,51.74,51.67,51.73,41200.0,42.0972,42.1379,42.0809,42.1297,41200.0
2013-11-15 12:00:00,51.74,51.74,51.61,51.61,76400.0,42.1379,42.1379,42.032,42.032,76400.0
2013-11-15 12:05:00,51.61,51.65,51.61,51.65,41100.0,42.032,42.0646,42.032,42.0646,41100.0
2013-11-15 12:10:00,51.65,51.67,51.63,51.67,48500.0,42.0646,42.0809,42.0483,42.0809,48500.0
2013-11-15 12:15:00,51.67,51.76,51.66,51.75,63400.0,42.0809,42.1542,42.0727,42.146,63400.0
2013-11-15 12:20:00,51.74,51.79,51.71,51.77,140500.0,42.1379,42.1786,42.1134,42.1623,140500.0
2013-11-15 12:25:00,51.79,51.83,51.78,51.79,79800.0,42.1786,42.2112,42.1705,42.1786,79800.0
2013-11-15 12:30:00,51.8,51.8,51.76,51.77,39700.0,42.1867,42.1867,42.1542,42.1623,39700.0
2013-11-15 12:35:00,51.78,51.8,51.72,51.74,69500.0,42.1705,42.1867,42.1216,42.1379,69500.0
2013-11-15 12:40:00,51.74,51.76,51.7,51.76,123200.0,42.1379,42.1542,42.1053,42.1542,123200.0
2013-11-15 12:45:00,51.76,51.76,51.7,51.7,32400.0,42.1542,42.1542,42.1053,42.1053,32400.0
2013-11-15 12:50:00,51.71,51.72,51.64,51.64,91200.0,42.1134,42.1216,42.0564,42.0564,91200.0
2013-11-15 12:55:00,51.64,51.66,51.58,51.58,52800.0,42.0564,42.0727,42.0076,42.0076,52800.0
2013-11-15 13:00:00,51.59,51.61,51.55,51.55,90000.0,42.0157,42.032,41.9831,41.9831,90000.0
2013-11-15 13:05:00,51.56,51.62,51.53,51.62,87600.0,41.9913,42.0402,41.9669,42.0402,87600.0
2013-11-15 13:10:00,51.62,51.66,51.61,51.62,54700.0,42.0402,42.0727,42.032,42.0402,54700.0
2013-11-15 13:15:00,51.62,51.67,51.62,51.66,16800.0,42.0402,42.0809,42.0402,42.0727,16800.0
2013-11-15 13:20:00,51.66,51.72,51.66,51.71,34100.0,42.0727,42.1216,42.0727,42.1134,34100.0
2013-11-15 13:25:00,51.71,51.74,51.71,51.73,48300.0,42.1134,42.1379,42.1134,42.1297,48300.0
2013-11-15 13:30:00,51.73,51.73,51.69,51.7,33900.0,42.1297,42.1297,42.0972,42.1053,33900.0
2013-11-15 13:35:00,51.69,51.72,51.68,51.7,71700.0,42.0972,42.1216,42.089,42.1053,71700.0
2013-11-15 13:40:00,51.7,51.71,51.68,51.7,35800.0,42.1053,42.1134,42.089,42.1053,35800.0
2013-11-15 13:45:00,51.7,51.71,51.68,51.7,23400.0,42.1053,42.1134,42.089,42.1053,23400.0
2013-11-15 13:50:00,51.7,51.73,51.7,51.72,40500.0,42.1053,42.1297,42.1053,42.1216,40500.0
2013-11-15 13:55:00,51.72,51.75,51.72,51.75,28100.0,42.1216,42.146,42.1216,42.146,28100.0
2013-11-15 14:00:00,51.74,51.76,51.73,51.76,31100.0,42.1379,42.1542,42.1297,42.1542,31100.0
2013-11-15 14:05:00,51.76,51.8,51.76,51.8,28200.0,42.1542,42.1867,42.1542,42.1867,28200.0
2013-11-15 14:10:00,51.8,51.8,51.72,51.74,72400.0,42.1867,42.1867,42.1216,42.1379,72400.0
2013-11-15 14:15:00,51.75,51.76,51.71,51.73,51300.0,42.146,42.1542,42.1134,42.1297,51300.0
2013-11-15 14:20:00,51.73,51.76,51.72,51.73,40400.0,42.1297,42.1542,42.1216,42.1297,40400.0
2013-11-15 14:25:00,51.74,51.75,51.69,51.71,96700.0,42.1379,42.146,42.0972,42.1134,96700.0
2013-11-15 14:30:00,51.71,51.76,51.7,51.75,116800.0,42.1134,42.1542,42.1053,42.146,116800.0
2013-11-15 14:35:00,51.75,51.76,51.73,51.75,74200.0,42.146,42.1542,42.1297,42.146,74200.0
2013-11-15 14:40:00,51.75,51.79,51.7,51.79,174300.0,42.146,42.1786,42.1053,42.1786,174300.0
2013-11-15 14:45:00,51.79,51.82,51.78,51.81,35900.0,42.1786,42.203,42.1705,42.1949,35900.0
2013-11-15 14:50:00,51.82,51.83,51.78,51.79,79200.0,42.203,42.2112,42.1705,42.1786,79200.0
2013-11-15 14:55:00,51.79,51.79,51.74,51.76,88500.0,42.1786,42.1786,42.1379,42.1542,88500.0
2013-11-15 15:00:00,51.75,51.76,51.73,51.75,98000.0,42.146,42.1542,42.1297,42.146,98000.0
2013-11-15 15:05:00,51.75,51.76,51.69,51.7,103700.0,42.146,42.1542,42.0972,42.1053,103700.0
2013-11-15 15:10:00,51.7,51.71,51.69,51.7,89800.0,42.1053,42.1134,42.0972,42.1053,89800.0
2013-11-15 15:15:00,51.7,51.71,51.69,51.7,103700.0,42.1053,42.1134,42.0972,42.1053,103700.0
2013-11-15 15:20:00,51.7,51.78,51.69,51.75,122900.0,42.1053,42.1705,42.0972,42.146,122900.0
2013-11-15 15:25:00,51.74,51.79,51.74,51.77,144200.0,42.1379,42.1786,42.1379,42.1623,144200.0
2013-11-15 15:30:00,51.77,51.78,51.74,51.77,101600.0,42.1623,42.1705,42.1379,42.1623,101600.0
2013-11-15 15:35:00,51.78,51.78,51.74,51.76,220900.0,42.1705,42.1705,42.1379,42.1542,220900.0
2013-11-15 15:40:00,51.75,51.76,51.74,51.74,184700.0,42.146,42.1542,42.1379,42.1379,184700.0
2013-11-15 15:45:00,51.74,51.75,51.66,51.72,403300.0,42.1379,42.146,42.0727,42.1216,403300.0
2013-11-15 15:50:00,51.72,51.73,51.64,51.65,488600.0,42.1216,42.1297,42.0564,42.0646,488600.0
2013-11-15 15:55:00,51.65,51.8,51.6,51.78,546800.0,42.0646,42.1867,42.0239,42.1705,546800.0
2013-11-18 09:30:00,51.74,51.77,51.69,51.72,159300.0,42.1379,42.1623,42.0972,42.1216,159300.0
2013-11-18 09:35:00,51.74,51.76,51.67,51.73,81200.0,42.1379,42.1542,42.0809,42.1297,81200.0
2013-11-18 09:40:00,51.73,51.75,51.6,51.62,121900.0,42.1297,42.146,42.0239,42.0402,121900.0
2013-11-18 09:45:00,51.62,51.75,51.62,51.67,187300.0,42.0402,42.146,42.0402,42.0809,187300.0
2013-11-18 09:50:00,51.67,51.68,51.57,51.63,117300.0,42.0809,42.089,41.9994,42.0483,117300.0
2013-11-18 09:55:00,51.62,51.7,51.58,51.69,121000.0,42.0402,42.1053,42.0076,42.0972,121000.0
2013-11-18 10:00:00,51.7,51.7,51.5,51.56,322000.0,42.1053,42.1053,41.9424,41.9913,322000.0
2013-11-18 10:05:00,51.56,51.57,51.5,51.51,127500.0,41.9913,41.9994,41.9424,41.9506,127500.0
2013-11-18 10:10:00,51.51,51.6,51.5,51.59,113900.0,41.9506,42.0239,41.9424,42.0157,113900.0
2013-11-18 10:15:00,51.6,51.68,51.59,51.62,105300.0,42.0239,42.089,42.0157,42.0402,105300.0
2013-11-18 10:20:00,51.61,51.62,51.55,51.55,103600.0,42.032,42.0402,41.9831,41.9831,103600.0
2013-11-18 10:25:00,51.55,51.57,51.47,51.53,92200.0,41.9831,41.9994,41.918,41.9669,92200.0
2013-11-18 10:30:00,51.53,51.56,51.51,51.55,67500.0,41.9669,41.9913,41.9506,41.9831,67500.0
2013-11-18 10:35:00,51.55,51.59,51.54,51.56,100400.0,41.9831,42.0157,41.975,41.9913,100400.0
2013-11-18 10:40:00,51.56,51.58,51.53,51.55,94400.0,41.9913,42.0076,41.9669,41.9831,94400.0
2013-11-18 10:45:00,51.55,51.6,51.55,51.59,51900.0,41.9831,42.0239,41.9831,42.0157,51900.0
2013-11-18 10:50:00,51.59,51.6,51.55,51.58,132600.0,42.0157,42.0239,41.9831,42.0076,132600.0
2013-11-18 10:55:00,51.58,51.6,51.57,51.6,86800.0,42.0076,42.0239,41.9994,42.0239,86800.0
2013-11-18 11:00:00,51.6,51.67,51.59,51.66,76000.0,42.0239,42.0809,42.0157,42.0727,76000.0
2013-11-18 11:05:00,51.66,51.68,51.62,51.64,137600.0,42.0727,42.089,42.0402,42.0564,137600.0
2013-11-18 11:10:00,51.63,51.63,51.59,51.59,54100.0,42.0483,42.0483,42.0157,42.0157,54100.0
2013-11-18 11:15:00,51.59,51.6,51.53,51.53,64400.0,42.0157,42.0239,41.9669,41.9669,64400.0
2013-11-18 11:20:00,51.53,51.56,51.53,51.55,68800.0,41.9669,41.9913,41.9669,41.9831,68800.0
2013-11-18 11:25:00,51.56,51.57,51.55,51.57,56200.0,41.9913,41.9994,41.9831,41.9994,56200.0
2013-11-18 11:30:00,51.56,51.58,51.52,51.54,65800.0,41.9913,42.0076,41.9587,41.975,65800.0
2013-11-18 11:35:00,51.54,51.56,51.53,51.53,50500.0,41.975,41.9913,41.9669,41.9669,50500.0
2013-11-18 11:40:00,51.54,51.57,51.53,51.56,53700.0,41.975,41.9994,41.9669,41.9913,53700.0
2013-11-18 11:45:00,51.58,51.58,51.54,51.55,39100.0,42.0076,42.0076,41.975,41.9831,39100.0
2013-11-18 11:50:00,51.56,51.56,51.51,51.52,42400.0,41.9913,41.9913,41.9506,41.9587,42400.0
2013-11-18 11:55:00,51.51,51.53,51.48,51.49,48800.0,41.9506,41.9669,41.9261,41.9343,48800.0
2013-11-18 12:00:00,51.49,51.5,51.37,51.37,98200.0,41.9343,41.9424,41.8365,41.8365,98200.0
2013-11-18 12:05:00,51.38,51.38,51.32,51.32,71800.0,41.8447,41.8447,41.7958,41.7958,71800.0
2013-11-18 12:10:00,51.33,51.33,51.22,51.32,101800.0,41.804,41.804,41.7144,41.7958,101800.0
2013-11-18 12:15:00,51.33,51.33,51.22,51.25,72100.0,41.804,41.804,41.7144,41.7388,72100.0
2013-11-18 12:20:00,51.26,51.28,51.22,51.28,116400.0,41.747,41.7632,41.7144,41.7632,116400.0
2013-11-18 12:25:00,51.28,51.33,51.26,51.3,71500.0,41.7632,41.804,41.747,41.7795,71500.0
2013-11-18 12:30:00,51.3,51.33,51.29,51.31,43600.0,41.7795,41.804,41.7714,41.7877,43600.0
2013-11-18 12:35:00,51.32,51.32,51.15,51.15,96900.0,41.7958,41.7958,41.6574,41.6574,96900.0
2013-11-18 12:40:00,51.15,51.25,51.15,51.22,89600.0,41.6574,41.7388,41.6574,41.7144,89600.0
2013-11-18 12:45:00,51.22,51.24,51.18,51.23,63100.0,41.7144,41.7307,41.6818,41.7225,63100.0
2013-11-18 12:50:00,51.24,51.24,51.17,51.2,62300.0,41.7307,41.7307,41.6737,41.6981,62300.0
2013-11-18 12:55:00,51.2,51.22,51.15,51.16,68800.0,41.6981,41.7144,41.6574,41.6655,68800.0
2013-11-18 13:00:00,51.17,51.18,51.15,51.17,62100.0,41.6737,41.6818,41.6574,41.6737,62100.0
2013-11-18 13:05:00,51.18,51.19,51.12,51.14,64700.0,41.6818,41.69,41.6329,41.6492,64700.0
2013-11-18 13:10:00,51.15,51.16,51.06,51.09,121700.0,41.6574,41.6655,41.5841,41.6085,121700.0
2013-11-18 13:15:00,51.08,51.1,51.01,51.02,72700.0,41.6004,41.6167,41.5434,41.5515,72700.0
2013-11-18 13:20:00,51.03,51.18,51.03,51.16,118800.0,41.5596,41.6818,41.5596,41.6655,118800.0
2013-11-18 13:25:00,51.16,51.17,51.04,51.04,86100.0,41.6655,41.6737,41.5678,41.5678,86100.0
2013-11-18 13:30:00,51.05,51.09,50.97,51.05,152200.0,41.5759,41.6085,41.5108,41.5759,152200.0
2013-11-18 13:35:00,51.05,51.13,51.05,51.12,34500.0,41.5759,41.6411,41.5759,41.6329,34500.0
2013-11-18 13:40:00,51.12,51.15,51.09,51.09,51300.0,41.6329,41.6574,41.6085,41.6085,51300.0
2013-11-18 13:45:00,51.09,51.1,51.03,51.04,62000.0,41.6085,41.6167,41.5596,41.5678,62000.0
2013-11-18 13:50:00,51.03,51.08,51.03,51.03,77000.0,41.5596,41.6004,41.5596,41.5596,77000.0
2013-11-18 13:55:00,51.03,51.04,50.95,50.98,114600.0,41.5596,41.5678,41.4945,41.5189,114600.0
2013-11-18 14:00:00,50.98,51.01,50.96,51.0,115100.0,41.5189,41.5434,41.5026,41.5352,115100.0
2013-11-18 14:05:00,50.99,51.02,50.99,51.02,42900.0,41.5271,41.5515,41.5271,41.5515,42900.0
2013-11-18 14:10:00,51.03,51.08,51.02,51.04,71600.0,41.5596,41.6004,41.5515,41.5678,71600.0
2013-11-18 14:15:00,51.04,51.15,51.04,51.14,57100.0,41.5678,41.6574,41.5678,41.6492,57100.0
2013-11-18 14:20:00,51.15,51.19,51.09,51.1,109700.0,41.6574,41.69,41.6085,41.6167,109700.0
2013-11-18 14:25:00,51.09,51.17,51.08,51.17,55200.0,41.6085,41.6737,41.6004,41.6737,55200.0
2013-11-18 14:30:00,51.17,51.22,51.16,51.21,124900.0,41.6737,41.7144,41.6655,41.7062,124900.0
2013-11-18 14:35:00,51.21,51.24,51.19,51.23,73600.0,41.7062,41.7307,41.69,41.7225,73600.0
2013-11-18 14:40:00,51.23,51.23,51.16,51.2,110600.0,41.7225,41.7225,41.6655,41.6981,110600.0
2013-11-18 14:45:00,51.19,51.2,51.1,51.1,75300.0,41.69,41.6981,41.6167,41.6167,75300.0
2013-11-18 14:50:00,51.11,51.17,51.1,51.1,98400.0,41.6248,41.6737,41.6167,41.6167,98400.0
2013-11-18 14:55:00,51.1,51.11,51.05,51.05,75400.0,41.6167,41.6248,41.5759,41.5759,75400.0
2013-11-18 15:00:00,51.05,51.07,51.03,51.05,99900.0,41.5759,41.5922,41.5596,41.5759,99900.0
2013-11-18 15:05:00,51.05,51.11,51.03,51.05,125200.0,41.5759,41.6248,41.5596,41.5759,125200.0
2013-11-18 15:10:00,51.05,51.1,50.93,50.98,111800.0,41.5759,41.6167,41.4782,41.5189,111800.0
2013-11-18 15:15:00,50.97,51.0,50.89,50.98,118300.0,41.5108,41.5352,41.4456,41.5189,118300.0
2013-11-18 15:20:00,50.99,50.99,50.81,50.81,96500.0,41.5271,41.5271,41.3805,41.3805,96500.0
2013-11-18 15:25:00,50.81,50.86,50.78,50.84,166600.0,41.3805,41.4212,41.356,41.4049,166600.0
2013-11-18 15:30:00,50.84,50.87,50.77,50.87,141000.0,41.4049,41.4293,41.3479,41.4293,141000.0
2013-11-18 15:35:00,50.87,50.96,50.86,50.95,187500.0,41.4293,41.5026,41.4212,41.4945,187500.0
2013-11-18 15:40:00,50.96,50.99,50.89,50.91,240900.0,41.5026,41.5271,41.4456,41.4619,240900.0
2013-11-18 15:45:00,50.91,50.98,50.88,50.97,186100.0,41.4619,41.5189,41.4375,41.5108,186100.0
2013-11-18 15:50:00,50.97,50.97,50.82,50.84,394900.0,41.5108,41.5108,41.3886,41.4049,394900.0
2013-11-18 15:55:00,50.85,50.91,50.84,50.9,491500.0,41.4131,41.4619,41.4049,41.4538,491500.0
2013-11-19 09:30:00,51.5,51.85,51.3,51.58,479500.0,41.9424,42.2275,41.7795,42.0076,479500.0
2013-11-19 09:35:00,51.59,51.63,51.45,51.57,281600.0,42.0157,42.0483,41.9017,41.9994,281600.0
2013-11-19 09:40:00,51.58,51.6,51.21,51.32,206100.0,42.0076,42.0239,41.7062,41.7958,206100.0
2013-11-19 09:45:00,51.31,51.32,51.16,51.19,273000.0,41.7877,41.7958,41.6655,41.69,273000.0
2013-11-19 09:50:00,51.19,51.39,51.01,51.02,409100.0,41.69,41.8528,41.5434,41.5515,409100.0
2013-11-19 09:55:00,51.02,51.11,50.97,51.07,282700.0,41.5515,41.6248,41.5108,41.5922,282700.0
2013-11-19 10:00:00,51.06,51.36,51.02,51.15,260500.0,41.5841,41.8284,41.5515,41.6574,260500.0
2013-11-19 10:05:00,51.15,51.24,51.13,51.18,94100.0,41.6574,41.7307,41.6411,41.6818,94100.0
2013-11-19 10:10:00,51.17,51.28,51.16,51.28,147900.0,41.6737,41.7632,41.6655,41.7632,147900.0
2013-11-19 10:15:00,51.27,51.39,51.23,51.25,164700.0,41.7551,41.8528,41.7225,41.7388,164700.0
2013-11-19 10:20:00,51.24,51.26,51.21,51.22,132900.0,41.7307,41.747,41.7062,41.7144,132900.0
2013-11-19 10:25:00,51.22,51.23,51.16,51.17,132500.0,41.7144,41.7225,41.6655,41.6737,132500.0
2013-11-19 10:30:00,51.18,51.27,51.17,51.22,93200.0,41.6818,41.7551,41.6737,41.7144,93200.0
2013-11-19 10:35:00,51.22,51.3,51.21,51.24,138400.0,41.7144,41.7795,41.7062,41.7307,138400.0
2013-11-19 10:40:00,51.24,51.28,51.21,51.25,124600.0,41.7307,41.7632,41.7062,41.7388,124600.0
2013-11-19 10:45:00,51.25,51.32,51.22,51.23,84900.0,41.7388,41.7958,41.7144,41.7225,84900.0
2013-11-19 10:50:00,51.22,51.32,51.22,51.27,156600.0,41.7144,41.7958,41.7144,41.7551,156600.0
2013-11-19 10:55:00,51.27,51.29,51.21,51.23,83200.0,41.7551,41.7714,41.7062,41.7225,83200.0
2013-11-19 11:00:00,51.23,51.26,51.12,51.13,95300.0,41.7225,41.747,41.6329,41.6411,95300.0
2013-11-19 11:05:00,51.12,51.14,51.01,51.01,137900.0,41.6329,41.6492,41.5434,41.5434,137900.0
2013-11-19 11:10:00,51.02,51.08,50.99,51.02,117500.0,41.5515,41.6004,41.5271,41.5515,117500.0
2013-11-19 11:15:00,51.02,51.04,50.94,51.03,425700.0,41.5515,41.5678,41.4863,41.5596,425700.0
2013-11-19 11:20:00,51.03,51.05,50.93,50.94,107700.0,41.5596,41.5759,41.4782,41.4863,107700.0
2013-11-19 11:25:00,50.93,50.97,50.91,50.97,90000.0,41.4782,41.5108,41.4619,41.5108,90000.0
2013-11-19 11:30:00,50.97,51.07,50.93,51.05,121000.0,41.5108,41.5922,41.4782,41.5759,121000.0
2013-11-19 11:35:00,51.06,51.1,51.0,51.06,113200.0,41.5841,41.6167,41.5352,41.5841,113200.0
2013-11-19 11:40:00,51.06,51.07,50.95,51.06,82200.0,41.5841,41.5922,41.4945,41.5841,82200.0
2013-11-19 11:45:00,51.05,51.1,51.03,51.09,50900.0,41.5759,41.6167,41.5596,41.6085,50900.0
2013-11-19 11:50:00,51.09,51.13,51.06,51.08,72500.0,41.6085,41.6411,41.5841,41.6004,72500.0
2013-11-19 11:55:00,51.09,51.11,51.0,51.04,77700.0,41.6085,41.6248,41.5352,41.5678,77700.0
2013-11-19 12:00:00,51.03,51.04,50.97,50.99,82700.0,41.5596,41.5678,41.5108,41.5271,82700.0
2013-11-19 12:05:00,50.98,51.04,50.97,50.99,102000.0,41.5189,41.5678,41.5108,41.5271,102000.0
2013-11-19 12:10:00,50.99,50.99,50.86,50.89,105600.0,41.5271,41.5271,41.4212,41.4456,105600.0
2013-11-19 12:15:00,50.89,50.9,50.85,50.85,74200.0,41.4456,41.4538,41.4131,41.4131,74200.0
2013-11-19 12:20:00,50.84,50.86,50.8,50.86,80100.0,41.4049,41.4212,41.3723,41.4212,80100.0
2013-11-19 12:25:00,50.87,50.9,50.81,50.82,201700.0,41.4293,41.4538,41.3805,41.3886,201700.0
2013-11-19 12:30:00,50.82,50.89,50.82,50.87,90200.0,41.3886,41.4456,41.3886,41.4293,90200.0
2013-11-19 12:35:00,50.87,50.9,50.81,50.85,76500.0,41.4293,41.4538,41.3805,41.4131,76500.0
2013-11-19 12:40:00,50.84,50.88,50.77,50.88,64300.0,41.4049,41.4375,41.3479,41.4375,64300.0
2013-11-19 12:45:00,50.88,50.88,50.86,50.87,29700.0,41.4375,41.4375,41.4212,41.4293,29700.0
2013-11-19 12:50:00,50.88,50.9,50.87,50.87,43800.0,41.4375,41.4538,41.4293,41.4293,43800.0
2013-11-19 12:55:00,50.88,50.88,50.8,50.84,38600.0,41.4375,41.4375,41.3723,41.4049,38600.0
2013-11-19 13:00:00,50.83,50.85,50.81,50.82,52000.0,41.3968,41.4131,41.3805,41.3886,52000.0
2013-11-19 13:05:00,50.82,50.83,50.77,50.82,64600.0,41.3886,41.3968,41.3479,41.3886,64600.0
2013-11-19 13:10:00,50.82,50.82,50.71,50.72,90100.0,41.3886,41.3886,41.299,41.3072,90100.0
2013-11-19 13:15:00,50.72,50.78,50.58,50.61,162400.0,41.3072,41.356,41.1932,41.2176,162400.0
2013-11-19 13:20:00,50.61,50.66,50.49,50.51,106500.0,41.2176,41.2583,41.1199,41.1361,106500.0
2013-11-19 13:25:00,50.51,50.61,50.48,50.55,131000.0,41.1361,41.2176,41.1117,41.1687,131000.0
2013-11-19 13:30:00,50.55,50.65,50.47,50.55,98000.0,41.1687,41.2502,41.1036,41.1687,98000.0
2013-11-19 13:35:00,50.55,50.56,50.47,50.49,93200.0,41.1687,41.1769,41.1036,41.1199,93200.0
2013-11-19 13:40:00,50.49,50.6,50.48,50.57,98300.0,41.1199,41.2094,41.1117,41.185,98300.0
2013-11-19 13:45:00,50.59,50.59,50.49,50.51,72500.0,41.2013,41.2013,41.1199,41.1361,72500.0
2013-11-19 13:50:00,50.5,50.51,50.45,50.47,78900.0,41.128,41.1361,41.0873,41.1036,78900.0
2013-11-19 13:55:00,50.47,50.48,50.35,50.36,120300.0,41.1036,41.1117,41.0058,41.014,120300.0
2013-11-19 14:00:00,50.37,50.42,50.26,50.27,226200.0,41.0221,41.0629,40.9325,40.9407,226200.0
2013-11-19 14:05:00,50.27,50.31,50.18,50.21,171600.0,40.9407,40.9733,40.8674,40.8918,171600.0
2013-11-19 14:10:00,50.21,50.46,50.21,50.4,158500.0,40.8918,41.0954,40.8918,41.0466,158500.0
2013-11-19 14:15:00,50.4,50.53,50.4,50.53,73200.0,41.0466,41.1524,41.0466,41.1524,73200.0
2013-11-19 14:20:00,50.52,50.53,50.47,50.48,103500.0,41.1443,41.1524,41.1036,41.1117,103500.0
2013-11-19 14:25:00,50.46,50.46,50.39,50.46,67400.0,41.0954,41.0954,41.0384,41.0954,67400.0
2013-11-19 14:30:00,50.47,50.6,50.47,50.59,69000.0,41.1036,41.2094,41.1036,41.2013,69000.0
2013-11-19 14:35:00,50.6,50.68,50.52,50.56,111700.0,41.2094,41.2746,41.1443,41.1769,111700.0
2013-11-19 14:40:00,50.56,50.6,50.52,50.52,120100.0,41.1769,41.2094,41.1443,41.1443,120100.0
2013-11-19 14:45:00,50.52,50.62,50.52,50.55,119200.0,41.1443,41.2257,41.1443,41.1687,119200.0
2013-11-19 14:50:00,50.55,50.55,50.44,50.49,116000.0,41.1687,41.1687,41.0791,41.1199,116000.0
2013-11-19 14:55:00,50.49,50.51,50.44,50.47,101500.0,41.1199,41.1361,41.0791,41.1036,101500.0
2013-11-19 15:00:00,50.47,50.5,50.37,50.37,168300.0,41.1036,41.128,41.0221,41.0221,168300.0
2013-11-19 15:05:00,50.37,50.45,50.35,50.4,153200.0,41.0221,41.0873,41.0058,41.0466,153200.0
2013-11-19 15:10:00,50.39,50.49,50.37,50.48,112600.0,41.0384,41.1199,41.0221,41.1117,112600.0
2013-11-19 15:15:00,50.49,50.59,50.48,50.59,98600.0,41.1199,41.2013,41.1117,41.2013,98600.0
2013-11-19 15:20:00,50.59,50.59,50.48,50.5,114800.0,41.2013,41.2013,41.1117,41.128,114800.0
2013-11-19 15:25:00,50.51,50.6,50.5,50.56,124400.0,41.1361,41.2094,41.128,41.1769,124400.0
2013-11-19 15:30:00,50.56,50.56,50.47,50.48,160200.0,41.1769,41.1769,41.1036,41.1117,160200.0
2013-11-19 15:35:00,50.47,50.52,50.47,50.5,165800.0,41.1036,41.1443,41.1036,41.128,165800.0
2013-11-19 15:40:00,50.5,50.59,50.46,50.57,322500.0,41.128,41.2013,41.0954,41.185,322500.0
2013-11-19 15:45:00,50.57,50.58,50.5,50.51,341900.0,41.185,41.1932,41.128,41.1361,341900.0
2013-11-19 15:50:00,50.5,50.51,50.46,50.46,336100.0,41.128,41.1361,41.0954,41.0954,336100.0
2013-11-19 15:55:00,50.46,50.5,50.42,50.45,611700.0,41.0954,41.128,41.0629,41.0873,611700.0
2013-11-20 09:30:00,48.5,48.75,48.11,48.2,1250100.0,39.4992,39.7028,39.1816,39.2548,1250100.0
2013-11-20 09:35:00,48.19,48.75,47.9,48.66,1217500.0,39.2467,39.7028,39.0105,39.6295,1217500.0
2013-11-20 09:40:00,48.69,48.69,48.33,48.6,814000.0,39.6539,39.6539,39.3607,39.5806,814000.0
2013-11-20 09:45:00,48.6,48.75,48.53,48.64,613700.0,39.5806,39.7028,39.5236,39.6132,613700.0
2013-11-20 09:50:00,48.64,48.9,48.56,48.69,690900.0,39.6132,39.8249,39.548,39.6539,690900.0
2013-11-20 09:55:00,48.69,48.71,48.42,48.69,385300.0,39.6539,39.6702,39.434,39.6539,385300.0
2013-11-20 10:00:00,48.68,48.68,48.35,48.35,454800.0,39.6458,39.6458,39.377,39.377,454800.0
2013-11-20 10:05:00,48.36,48.42,48.19,48.41,391100.0,39.3852,39.434,39.2467,39.4259,391100.0
2013-11-20 10:10:00,48.41,48.65,48.36,48.43,275900.0,39.4259,39.6213,39.3852,39.4422,275900.0
2013-11-20 10:15:00,48.42,48.6,48.35,48.59,254800.0,39.434,39.5806,39.377,39.5725,254800.0
2013-11-20 10:20:00,48.59,48.75,48.57,48.6,400600.0,39.5725,39.7028,39.5562,39.5806,400600.0
2013-11-20 10:25:00,48.61,48.61,48.4,48.43,162200.0,39.5888,39.5888,39.4177,39.4422,162200.0
2013-11-20 10:30:00,48.43,48.47,48.24,48.26,208800.0,39.4422,39.4747,39.2874,39.3037,208800.0
2013-11-20 10:35:00,48.26,48.28,48.12,48.16,230800.0,39.3037,39.32,39.1897,39.2223,230800.0
2013-11-20 10:40:00,48.17,48.17,48.04,48.14,307200.0,39.2304,39.2304,39.1245,39.206,307200.0
2013-11-20 10:45:00,48.14,48.26,48.13,48.2,174600.0,39.206,39.3037,39.1978,39.2548,174600.0
2013-11-20 10:50:00,48.2,48.28,48.15,48.17,195200.0,39.2548,39.32,39.2141,39.2304,195200.0
2013-11-20 10:55:00,48.17,48.2,48.1,48.18,232700.0,39.2304,39.2548,39.1734,39.2386,232700.0
2013-11-20 11:00:00,48.18,48.24,48.1,48.21,189700.0,39.2386,39.2874,39.1734,39.263,189700.0
2013-11-20 11:05:00,48.2,48.2,48.11,48.11,163100.0,39.2548,39.2548,39.1816,39.1816,163100.0
2013-11-20 11:10:00,48.11,48.15,48.02,48.13,249500.0,39.1816,39.2141,39.1083,39.1978,249500.0
2013-11-20 11:15:00,48.14,48.19,48.07,48.18,125400.0,39.206,39.2467,39.149,39.2386,125400.0
2013-11-20 11:20:00,48.18,48.25,48.15,48.16,95500.0,39.2386,39.2956,39.2141,39.2223,95500.0
2013-11-20 11:25:00,48.15,48.24,48.15,48.15,131000.0,39.2141,39.2874,39.2141,39.2141,131000.0
2013-11-20 11:30:00,48.16,48.19,48.15,48.17,150500.0,39.2223,39.2467,39.2141,39.2304,150500.0
2013-11-20 11:35:00,48.18,48.2,48.01,48.01,284900.0,39.2386,39.2548,39.1001,39.1001,284900.0
2013-11-20 11:40:00,48.02,48.09,47.96,47.97,229200.0,39.1083,39.1653,39.0594,39.0675,229200.0
2013-11-20 11:45:00,47.98,48.01,47.8,47.85,270300.0,39.0757,39.1001,38.9291,38.9698,270300.0
2013-11-20 11:50:00,47.86,48.01,47.83,47.94,156600.0,38.9779,39.1001,38.9535,39.0431,156600.0
2013-11-20 11:55:00,47.93,48.1,47.92,48.06,186500.0,39.035,39.1734,39.0268,39.1408,186500.0
2013-11-20 12:00:00,48.06,48.08,47.99,48.0,103100.0,39.1408,39.1571,39.0838,39.092,103100.0
2013-11-20 12:05:00,47.99,48.0,47.9,47.97,145800.0,39.0838,39.092,39.0105,39.0675,145800.0
2013-11-20 12:10:00,47.96,47.97,47.9,47.93,135400.0,39.0594,39.0675,39.0105,39.035,135400.0
2013-11-20 12:15:00,47.93,47.97,47.86,47.92,136200.0,39.035,39.0675,38.9779,39.0268,136200.0
2013-11-20 12:20:00,47.91,47.98,47.91,47.93,120000.0,39.0187,39.0757,39.0187,39.035,120000.0
2013-11-20 12:25:00,47.92,48.0,47.92,47.98,170700.0,39.0268,39.092,39.0268,39.0757,170700.0
2013-11-20 12:30:00,47.97,48.02,47.94,48.0,156500.0,39.0675,39.1083,39.0431,39.092,156500.0
2013-11-20 12:35:00,48.0,48.07,47.99,48.05,194900.0,39.092,39.149,39.0838,39.1327,194900.0
2013-11-20 12:40:00,48.04,48.07,48.0,48.05,169300.0,39.1245,39.149,39.092,39.1327,169300.0
2013-11-20 12:45:00,48.05,48.08,48.0,48.0,136800.0,39.1327,39.1571,39.092,39.092,136800.0
2013-11-20 12:50:00,48.0,48.04,48.0,48.03,63900.0,39.092,39.1245,39.092,39.1164,63900.0
2013-11-20 12:55:00,48.04,48.08,48.04,48.05,94300.0,39.1245,39.1571,39.1245,39.1327,94300.0
2013-11-20 13:00:00,48.05,48.09,48.05,48.05,160800.0,39.1327,39.1653,39.1327,39.1327,160800.0
2013-11-20 13:05:00,48.06,48.11,48.05,48.09,134100.0,39.1408,39.1816,39.1327,39.1653,134100.0
2013-11-20 13:10:00,48.09,48.14,48.08,48.14,133700.0,39.1653,39.206,39.1571,39.206,133700.0
2013-11-20 13:15:00,48.13,48.16,48.11,48.16,220500.0,39.1978,39.2223,39.1816,39.2223,220500.0
2013-11-20 13:20:00,48.15,48.19,48.08,48.12,237900.0,39.2141,39.2467,39.1571,39.1897,237900.0
2013-11-20 13:25:00,48.12,48.15,48.1,48.13,158700.0,39.1897,39.2141,39.1734,39.1978,158700.0
2013-11-20 13:30:00,48.12,48.14,48.07,48.08,176000.0,39.1897,39.206,39.149,39.1571,176000.0
2013-11-20 13:35:00,48.08,48.08,47.91,47.91,320600.0,39.1571,39.1571,39.0187,39.0187,320600.0
2013-11-20 13:40:00,47.91,47.92,47.81,47.83,158300.0,39.0187,39.0268,38.9372,38.9535,158300.0
2013-11-20 13:45:00,47.83,47.88,47.71,47.84,261400.0,38.9535,38.9942,38.8558,38.9617,261400.0
2013-11-20 13:50:00,47.84,47.99,47.82,47.91,125000.0,38.9617,39.0838,38.9454,39.0187,125000.0
2013-11-20 13:55:00,47.91,47.91,47.8,47.81,91400.0,39.0187,39.0187,38.9291,38.9372,91400.0
2013-11-20 14:00:00,47.81,47.91,47.74,47.85,270900.0,38.9372,39.0187,38.8802,38.9698,270900.0
2013-11-20 14:05:00,47.85,47.88,47.73,47.85,309300.0,38.9698,38.9942,38.8721,38.9698,309300.0
2013-11-20 14:10:00,47.85,47.86,47.75,47.75,183900.0,38.9698,38.9779,38.8884,38.8884,183900.0
2013-11-20 14:15:00,47.75,47.8,47.69,47.71,456700.0,38.8884,38.9291,38.8395,38.8558,456700.0
2013-11-20 14:20:00,47.71,47.75,47.65,47.7,198900.0,38.8558,38.8884,38.8069,38.8476,198900.0
2013-11-20 14:25:00,47.7,47.71,47.59,47.62,337800.0,38.8476,38.8558,38.7581,38.7825,337800.0
2013-11-20 14:30:00,47.62,47.66,47.58,47.63,310200.0,38.7825,38.8151,38.7499,38.7906,310200.0
2013-11-20 14:35:00,47.63,47.64,47.46,47.46,725500.0,38.7906,38.7988,38.6522,38.6522,725500.0
2013-11-20 14:40:00,47.46,47.46,47.27,47.34,265800.0,38.6522,38.6522,38.4974,38.5545,265800.0
2013-11-20 14:45:00,47.34,47.43,47.26,47.33,637500.0,38.5545,38.6277,38.4893,38.5463,637500.0
2013-11-20 14:50:00,47.33,47.46,47.32,47.35,307400.0,38.5463,38.6522,38.5382,38.5626,307400.0
2013-11-20 14:55:00,47.35,47.36,47.3,47.35,155100.0,38.5626,38.5707,38.5219,38.5626,155100.0
2013-11-20 15:00:00,47.34,47.39,47.31,47.31,179700.0,38.5545,38.5952,38.53,38.53,179700.0
2013-11-20 15:05:00,47.31,47.32,47.16,47.23,352500.0,38.53,38.5382,38.4079,38.4649,352500.0
2013-11-20 15:10:00,47.23,47.57,47.19,47.47,363100.0,38.4649,38.7418,38.4323,38.6603,363100.0
2013-11-20 15:15:00,47.47,47.54,47.4,47.53,447500.0,38.6603,38.7173,38.6033,38.7092,447500.0
2013-11-20 15:20:00,47.54,47.59,47.47,47.56,523500.0,38.7173,38.7581,38.6603,38.7336,523500.0
2013-11-20 15:25:00,47.55,47.6,47.44,47.5,380600.0,38.7255,38.7662,38.6359,38.6848,380600.0
2013-11-20 15:30:00,47.5,47.5,47.38,47.47,323600.0,38.6848,38.6848,38.587,38.6603,323600.0
2013-11-20 15:35:00,47.47,47.53,47.44,47.47,276900.0,38.6603,38.7092,38.6359,38.6603,276900.0
2013-11-20 15:40:00,47.49,47.51,47.41,47.41,270000.0,38.6766,38.6929,38.6115,38.6115,270000.0
2013-11-20 15:45:00,47.41,47.5,47.3,47.3,586000.0,38.6115,38.6848,38.5219,38.5219,586000.0
2013-11-20 15:50:00,47.31,47.33,47.24,47.25,814400.0,38.53,38.5463,38.473,38.4812,814400.0
2013-11-20 15:55:00,47.25,47.42,47.24,47.34,1181200.0,38.4812,38.6196,38.473,38.5545,1181200.0
2013-11-21 09:30:00,47.54,47.54,47.33,47.45,178100.0,38.7173,38.7173,38.5463,38.644,178100.0
2013-11-21 09:35:00,47.46,47.65,47.32,47.35,219900.0,38.6522,38.8069,38.5382,38.5626,219900.0
2013-11-21 09:40:00,47.32,47.33,47.17,47.22,190700.0,38.5382,38.5463,38.416,38.4567,190700.0
2013-11-21 09:45:00,47.22,47.32,47.22,47.27,120400.0,38.4567,38.5382,38.4567,38.4974,120400.0
2013-11-21 09:50:00,47.26,47.35,47.25,47.34,198000.0,38.4893,38.5626,38.4812,38.5545,198000.0
2013-11-21 09:55:00,47.34,47.81,47.34,47.66,190400.0,38.5545,38.9372,38.5545,38.8151,190400.0
2013-11-21 10:00:00,47.67,47.76,47.64,47.76,184100.0,38.8232,38.8965,38.7988,38.8965,184100.0
2013-11-21 10:05:00,47.76,47.92,47.72,47.9,317500.0,38.8965,39.0268,38.8639,39.0105,317500.0
2013-11-21 10:10:00,47.9,48.05,47.88,47.97,414000.0,39.0105,39.1327,38.9942,39.0675,414000.0
2013-11-21 10:15:00,47.96,48.04,47.94,48.0,203500.0,39.0594,39.1245,39.0431,39.092,203500.0
2013-11-21 10:20:00,48.0,48.12,47.98,48.0,198700.0,39.092,39.1897,39.0757,39.092,198700.0
2013-11-21 10:25:00,48.0,48.01,47.93,48.01,125000.0,39.092,39.1001,39.035,39.1001,125000.0
2013-11-21 10:30:00,48.0,48.04,47.99,48.0,121900.0,39.092,39.1245,39.0838,39.092,121900.0
2013-11-21 10:35:00,48.0,48.07,48.0,48.02,150100.0,39.092,39.149,39.092,39.1083,150100.0
2013-11-21 10:40:00,48.01,48.13,48.0,48.13,156300.0,39.1001,39.1978,39.092,39.1978,156300.0
2013-11-21 10:45:00,48.13,48.24,48.13,48.2,180500.0,39.1978,39.2874,39.1978,39.2548,180500.0
2013-11-21 10:50:00,48.21,48.35,48.2,48.28,285000.0,39.263,39.377,39.2548,39.32,285000.0
2013-11-21 10:55:00,48.28,48.31,48.23,48.26,116700.0,39.32,39.3444,39.2793,39.3037,116700.0
2013-11-21 11:00:00,48.27,48.37,48.27,48.36,148400.0,39.3119,39.3933,39.3119,39.3852,148400.0
2013-11-21 11:05:00,48.36,48.4,48.27,48.36,150700.0,39.3852,39.4177,39.3119,39.3852,150700.0
2013-11-21 11:10:00,48.36,48.36,48.3,48.31,132600.0,39.3852,39.3852,39.3363,39.3444,132600.0
2013-11-21 11:15:00,48.3,48.33,48.24,48.24,112400.0,39.3363,39.3607,39.2874,39.2874,112400.0
2013-11-21 11:20:00,48.25,48.28,48.24,48.25,93700.0,39.2956,39.32,39.2874,39.2956,93700.0
2013-11-21 11:25:00,48.24,48.3,48.21,48.3,130200.0,39.2874,39.3363,39.263,39.3363,130200.0
2013-11-21 11:30:00,48.3,48.32,48.25,48.25,140000.0,39.3363,39.3526,39.2956,39.2956,140000.0
2013-11-21 11:35:00,48.25,48.28,48.21,48.25,150100.0,39.2956,39.32,39.263,39.2956,150100.0
2013-11-21 11:40:00,48.25,48.27,48.23,48.24,171000.0,39.2956,39.3119,39.2793,39.2874,171000.0
2013-11-21 11:45:00,48.25,48.28,48.24,48.25,127700.0,39.2956,39.32,39.2874,39.2956,127700.0
2013-11-21 11:50:00,48.25,48.25,48.15,48.25,210500.0,39.2956,39.2956,39.2141,39.2956,210500.0
2013-11-21 11:55:00,48.23,48.23,48.18,48.19,49700.0,39.2793,39.2793,39.2386,39.2467,49700.0
2013-11-21 12:00:00,48.19,48.23,48.16,48.17,46300.0,39.2467,39.2793,39.2223,39.2304,46300.0
2013-11-21 12:05:00,48.17,48.22,48.14,48.2,65600.0,39.2304,39.2711,39.206,39.2548,65600.0
2013-11-21 12:10:00,48.2,48.21,48.14,48.21,60600.0,39.2548,39.263,39.206,39.263,60600.0
2013-11-21 12:15:00,48.21,48.22,48.19,48.21,46300.0,39.263,39.2711,39.2467,39.263,46300.0
2013-11-21 12:20:00,48.21,48.23,48.17,48.19,44100.0,39.263,39.2793,39.2304,39.2467,44100.0
2013-11-21 12:25:00,48.19,48.19,48.15,48.19,56100.0,39.2467,39.2467,39.2141,39.2467,56100.0
2013-11-21 12:30:00,48.19,48.22,48.15,48.17,89500.0,39.2467,39.2711,39.2141,39.2304,89500.0
2013-11-21 12:35:00,48.17,48.2,48.14,48.18,72700.0,39.2304,39.2548,39.206,39.2386,72700.0
2013-11-21 12:40:00,48.18,48.2,48.16,48.19,50300.0,39.2386,39.2548,39.2223,39.2467,50300.0
2013-11-21 12:45:00,48.19,48.2,48.13,48.14,90800.0,39.2467,39.2548,39.1978,39.206,90800.0
2013-11-21 12:50:00,48.14,48.2,48.12,48.18,68100.0,39.206,39.2548,39.1897,39.2386,68100.0
2013-11-21 12:55:00,48.18,48.19,48.1,48.13,71200.0,39.2386,39.2467,39.1734,39.1978,71200.0
2013-11-21 13:00:00,48.14,48.18,48.12,48.18,64700.0,39.206,39.2386,39.1897,39.2386,64700.0
2013-11-21 13:05:00,48.18,48.28,48.18,48.27,77800.0,39.2386,39.32,39.2386,39.3119,77800.0
2013-11-21 13:10:00,48.28,48.36,48.26,48.33,134200.0,39.32,39.3852,39.3037,39.3607,134200.0
2013-11-21 13:15:00,48.33,48.41,48.32,48.4,173900.0,39.3607,39.4259,39.3526,39.4177,173900.0
2013-11-21 13:20:00,48.39,48.41,48.36,48.41,116500.0,39.4096,39.4259,39.3852,39.4259,116500.0
2013-11-21 13:25:00,48.41,48.42,48.36,48.37,143300.0,39.4259,39.434,39.3852,39.3933,143300.0
2013-11-21 13:30:00,48.37,48.46,48.34,48.45,155500.0,39.3933,39.4666,39.3689,39.4585,155500.0
2013-11-21 13:35:00,48.44,48.46,48.42,48.43,102600.0,39.4503,39.4666,39.434,39.4422,102600.0
2013-11-21 13:40:00,48.42,48.48,48.37,48.44,113700.0,39.434,39.4829,39.3933,39.4503,113700.0
2013-11-21 13:45:00,48.44,48.5,48.42,48.5,126800.0,39.4503,39.4992,39.434,39.4992,126800.0
2013-11-21 13:50:00,48.5,48.57,48.48,48.57,104400.0,39.4992,39.5562,39.4829,39.5562,104400.0
2013-11-21 13:55:00,48.57,48.59,48.5,48.51,83900.0,39.5562,39.5725,39.4992,39.5073,83900.0
2013-11-21 14:00:00,48.51,48.57,48.5,48.52,94600.0,39.5073,39.5562,39.4992,39.5155,94600.0
2013-11-21 14:05:00,48.53,48.65,48.52,48.59,254800.0,39.5236,39.6213,39.5155,39.5725,254800.0
2013-11-21 14:10:00,48.59,48.59,48.5,48.51,58400.0,39.5725,39.5725,39.4992,39.5073,58400.0
2013-11-21 14:15:00,48.5,48.56,48.5,48.56,87000.0,39.4992,39.548,39.4992,39.548,87000.0
2013-11-21 14:20:00,48.56,48.61,48.55,48.61,67400.0,39.548,39.5888,39.5399,39.5888,67400.0
2013-11-21 14:25:00,48.61,48.69,48.6,48.63,149900.0,39.5888,39.6539,39.5806,39.605,149900.0
2013-11-21 14:30:00,48.64,48.64,48.57,48.58,87800.0,39.6132,39.6132,39.5562,39.5643,87800.0
2013-11-21 14:35:00,48.57,48.77,48.57,48.77,241000.0,39.5562,39.7191,39.5562,39.7191,241000.0
2013-11-21 14:40:00,48.77,48.79,48.66,48.67,226700.0,39.7191,39.7354,39.6295,39.6376,226700.0
2013-11-21 14:45:00,48.66,48.67,48.58,48.59,111500.0,39.6295,39.6376,39.5643,39.5725,111500.0
2013-11-21 14:50:00,48.6,48.64,48.56,48.59,109400.0,39.5806,39.6132,39.548,39.5725,109400.0
2013-11-21 14:55:00,48.6,48.62,48.53,48.59,105000.0,39.5806,39.5969,39.5236,39.5725,105000.0
2013-11-21 15:00:00,48.6,48.61,48.48,48.49,132600.0,39.5806,39.5888,39.4829,39.491,132600.0
2013-11-21 15:05:00,48.48,48.51,48.4,48.5,153900.0,39.4829,39.5073,39.4177,39.4992,153900.0
2013-11-21 15:10:00,48.5,48.5,48.41,48.48,156100.0,39.4992,39.4992,39.4259,39.4829,156100.0
2013-11-21 15:15:00,48.49,48.5,48.39,48.43,178000.0,39.491,39.4992,39.4096,39.4422,178000.0
2013-11-21 15:20:00,48.43,48.44,48.27,48.28,187100.0,39.4422,39.4503,39.3119,39.32,187100.0
2013-11-21 15:25:00,48.27,48.36,48.2,48.36,133400.0,39.3119,39.3852,39.2548,39.3852,133400.0
2013-11-21 15:30:00,48.37,48.37,48.31,48.32,126900.0,39.3933,39.3933,39.3444,39.3526,126900.0
2013-11-21 15:35:00,48.32,48.32,48.23,48.26,128400.0,39.3526,39.3526,39.2793,39.3037,128400.0
2013-11-21 15:40:00,48.26,48.35,48.24,48.35,123800.0,39.3037,39.377,39.2874,39.377,123800.0
2013-11-21 15:45:00,48.34,48.34,48.22,48.23,239200.0,39.3689,39.3689,39.2711,39.2793,239200.0
2013-11-21 15:50:00,48.23,48.3,48.19,48.27,299100.0,39.2793,39.3363,39.2467,39.3119,299100.0
2013-11-21 15:55:00,48.28,48.28,48.2,48.21,533700.0,39.32,39.32,39.2548,39.263,533700.0
2013-11-22 09:30:00,48.22,48.24,48.08,48.09,99000.0,39.2711,39.2874,39.1571,39.1653,99000.0
2013-11-22 09:35:00,48.1,48.13,47.92,47.98,77400.0,39.1734,39.1978,39.0268,39.0757,77400.0
2013-11-22 09:40:00,47.99,48.01,47.9,47.97,92700.0,39.0838,39.1001,39.0105,39.0675,92700.0
2013-11-22 09:45:00,47.97,48.0,47.91,47.94,67500.0,39.0675,39.092,39.0187,39.0431,67500.0
2013-11-22 09:50:00,47.94,47.98,47.86,47.95,95600.0,39.0431,39.0757,38.9779,39.0512,95600.0
2013-11-22 09:55:00,47.95,47.97,47.83,47.84,106800.0,39.0512,39.0675,38.9535,38.9617,106800.0
2013-11-22 10:00:00,47.83,47.93,47.77,47.84,108800.0,38.9535,39.035,38.9046,38.9617,108800.0
2013-11-22 10:05:00,47.84,47.94,47.81,47.83,81300.0,38.9617,39.0431,38.9372,38.9535,81300.0
2013-11-22 10:10:00,47.84,47.98,47.84,47.98,132500.0,38.9617,39.0757,38.9617,39.0757,132500.0
2013-11-22 10:15:00,47.97,47.98,47.88,47.89,116800.0,39.0675,39.0757,38.9942,39.0024,116800.0
2013-11-22 10:20:00,47.88,47.89,47.8,47.85,125700.0,38.9942,39.0024,38.9291,38.9698,125700.0
2013-11-22 10:25:00,47.85,47.88,47.72,47.72,117400.0,38.9698,38.9942,38.8639,38.8639,117400.0
2013-11-22 10:30:00,47.72,47.87,47.68,47.85,106100.0,38.8639,38.9861,38.8314,38.9698,106100.0
2013-11-22 10:35:00,47.84,47.94,47.82,47.9,71300.0,38.9617,39.0431,38.9454,39.0105,71300.0
2013-11-22 10:40:00,47.9,47.91,47.8,47.86,72000.0,39.0105,39.0187,38.9291,38.9779,72000.0
2013-11-22 10:45:00,47.86,47.87,47.72,47.74,120100.0,38.9779,38.9861,38.8639,38.8802,120100.0
2013-11-22 10:50:00,47.75,47.78,47.69,47.78,93600.0,38.8884,38.9128,38.8395,38.9128,93600.0
2013-11-22 10:55:00,47.77,47.78,47.7,47.7,113200.0,38.9046,38.9128,38.8476,38.8476,113200.0
2013-11-22 11:00:00,47.71,47.78,47.7,47.77,65500.0,38.8558,38.9128,38.8476,38.9046,65500.0
2013-11-22 11:05:00,47.78,47.8,47.75,47.8,64100.0,38.9128,38.9291,38.8884,38.9291,64100.0
2013-11-22 11:10:00,47.8,47.8,47.75,47.75,86000.0,38.9291,38.9291,38.8884,38.8884,86000.0
2013-11-22 11:15:00,47.75,47.83,47.73,47.83,58700.0,38.8884,38.9535,38.8721,38.9535,58700.0
2013-11-22 11:20:00,47.83,47.9,47.82,47.89,41600.0,38.9535,39.0105,38.9454,39.0024,41600.0
2013-11-22 11:25:00,47.9,47.9,47.86,47.87,49900.0,39.0105,39.0105,38.9779,38.9861,49900.0
2013-11-22 11:30:00,47.87,47.91,47.83,47.91,51300.0,38.9861,39.0187,38.9535,39.0187,51300.0
2013-11-22 11:35:00,47.9,47.91,47.87,47.89,46600.0,39.0105,39.0187,38.9861,39.0024,46600.0
2013-11-22 11:40:00,47.89,47.9,47.88,47.89,50000.0,39.0024,39.0105,38.9942,39.0024,50000.0
2013-11-22 11:45:00,47.88,47.91,47.85,47.86,64200.0,38.9942,39.0187,38.9698,38.9779,64200.0
2013-11-22 11:50:00,47.86,47.92,47.85,47.92,33000.0,38.9779,39.0268,38.9698,39.0268,33000.0
2013-11-22 11:55:00,47.92,47.98,47.91,47.93,119000.0,39.0268,39.0757,39.0187,39.035,119000.0
2013-11-22 12:00:00,47.93,47.94,47.82,47.82,65300.0,39.035,39.0431,38.9454,38.9454,65300.0
2013-11-22 12:05:00,47.83,47.85,47.8,47.83,79600.0,38.9535,38.9698,38.9291,38.9535,79600.0
2013-11-22 12:10:00,47.83,47.85,47.8,47.85,74300.0,38.9535,38.9698,38.9291,38.9698,74300.0
2013-11-22 12:15:00,47.85,47.85,47.8,47.82,29500.0,38.9698,38.9698,38.9291,38.9454,29500.0
2013-11-22 12:20:00,47.82,47.85,47.8,47.85,42300.0,38.9454,38.9698,38.9291,38.9698,42300.0
2013-11-22 12:25:00,47.85,47.88,47.83,47.86,76800.0,38.9698,38.9942,38.9535,38.9779,76800.0
2013-11-22 12:30:00,47.86,47.89,47.86,47.89,45200.0,38.9779,39.0024,38.9779,39.0024,45200.0
2013-11-22 12:35:00,47.89,47.93,47.89,47.91,28800.0,39.0024,39.035,39.0024,39.0187,28800.0
2013-11-22 12:40:00,47.92,47.93,47.89,47.91,35900.0,39.0268,39.035,39.0024,39.0187,35900.0
2013-11-22 12:45:00,47.91,47.93,47.9,47.93,22500.0,39.0187,39.035,39.0105,39.035,22500.0
2013-11-22 12:50:00,47.92,47.94,47.89,47.89,34900.0,39.0268,39.0431,39.0024,39.0024,34900.0
2013-11-22 12:55:00,47.89,47.95,47.89,47.94,42000.0,39.0024,39.0512,39.0024,39.0431,42000.0
2013-11-22 13:00:00,47.94,47.97,47.93,47.95,50000.0,39.0431,39.0675,39.035,39.0512,50000.0
2013-11-22 13:05:00,47.95,47.97,47.95,47.96,32200.0,39.0512,39.0675,39.0512,39.0594,32200.0
2013-11-22 13:10:00,47.96,47.96,47.94,47.95,38500.0,39.0594,39.0594,39.0431,39.0512,38500.0
2013-11-22 13:15:00,47.95,47.95,47.9,47.9,35800.0,39.0512,39.0512,39.0105,39.0105,35800.0
2013-11-22 13:20:00,47.9,47.91,47.88,47.88,42000.0,39.0105,39.0187,38.9942,38.9942,42000.0
2013-11-22 13:25:00,47.88,47.89,47.8,47.8,45900.0,38.9942,39.0024,38.9291,38.9291,45900.0
2013-11-22 13:30:00,47.8,47.89,47.8,47.84,99400.0,38.9291,39.0024,38.9291,38.9617,99400.0
2013-11-22 13:35:00,47.85,47.87,47.8,47.81,79600.0,38.9698,38.9861,38.9291,38.9372,79600.0
2013-11-22 13:40:00,47.81,47.81,47.77,47.78,53300.0,38.9372,38.9372,38.9046,38.9128,53300.0
2013-11-22 13:45:00,47.78,47.8,47.78,47.78,26500.0,38.9128,38.9291,38.9128,38.9128,26500.0
2013-11-22 13:50:00,47.79,47.79,47.76,47.76,38500.0,38.9209,38.9209,38.8965,38.8965,38500.0
2013-11-22 13:55:00,47.75,47.77,47.73,47.77,78000.0,38.8884,38.9046,38.8721,38.9046,78000.0
2013-11-22 14:00:00,47.77,47.79,47.76,47.79,33200.0,38.9046,38.9209,38.8965,38.9209,33200.0
2013-11-22 14:05:00,47.79,47.83,47.79,47.83,93200.0,38.9209,38.9535,38.9209,38.9535,93200.0
2013-11-22 14:10:00,47.82,47.86,47.82,47.85,54000.0,38.9454,38.9779,38.9454,38.9698,54000.0
2013-11-22 14:15:00,47.84,47.88,47.84,47.88,59000.0,38.9617,38.9942,38.9617,38.9942,59000.0
2013-11-22 14:20:00,47.87,47.88,47.82,47.82,54800.0,38.9861,38.9942,38.9454,38.9454,54800.0
2013-11-22 14:25:00,47.83,47.86,47.81,47.86,48600.0,38.9535,38.9779,38.9372,38.9779,48600.0
2013-11-22 14:30:00,47.87,47.88,47.86,47.88,34300.0,38.9861,38.9942,38.9779,38.9942,34300.0
2013-11-22 14:35:00,47.88,47.9,47.87,47.88,50500.0,38.9942,39.0105,38.9861,38.9942,50500.0
2013-11-22 14:40:00,47.88,47.89,47.86,47.89,50500.0,38.9942,39.0024,38.9779,39.0024,50500.0
2013-11-22 14:45:00,47.89,47.89,47.86,47.86,44300.0,39.0024,39.0024,38.9779,38.9779,44300.0
2013-11-22 14:50:00,47.86,47.9,47.86,47.88,56000.0,38.9779,39.0105,38.9779,38.9942,56000.0
2013-11-22 14:55:00,47.89,47.89,47.86,47.86,64200.0,39.0024,39.0024,38.9779,38.9779,64200.0
2013-11-22 15:00:00,47.86,47.92,47.85,47.92,60400.0,38.9779,39.0268,38.9698,39.0268,60400.0
2013-11-22 15:05:00,47.91,47.96,47.91,47.95,90300.0,39.0187,39.0594,39.0187,39.0512,90300.0
2013-11-22 15:10:00,47.95,47.95,47.9,47.92,68400.0,39.0512,39.0512,39.0105,39.0268,68400.0
2013-11-22 15:15:00,47.92,47.92,47.87,47.88,44000.0,39.0268,39.0268,38.9861,38.9942,44000.0
2013-11-22 15:20:00,47.88,47.92,47.86,47.91,71800.0,38.9942,39.0268,38.9779,39.0187,71800.0
2013-11-22 15:25:00,47.91,47.91,47.82,47.82,54000.0,39.0187,39.0187,38.9454,38.9454,54000.0
2013-11-22 15:30:00,47.82,47.9,47.82,47.89,116200.0,38.9454,39.0105,38.9454,39.0024,116200.0
2013-11-22 15:35:00,47.88,47.91,47.87,47.88,71000.0,38.9942,39.0187,38.9861,38.9942,71000.0
2013-11-22 15:40:00,47.87,47.91,47.87,47.89,109100.0,38.9861,39.0187,38.9861,39.0024,109100.0
2013-11-22 15:45:00,47.89,47.93,47.87,47.88,207200.0,39.0024,39.035,38.9861,38.9942,207200.0
2013-11-22 15:50:00,47.89,47.89,47.85,47.86,156800.0,39.0024,39.0024,38.9698,38.9779,156800.0
2013-11-22 15:55:00,47.86,47.9,47.86,47.89,287200.0,38.9779,39.0105,38.9779,39.0024,287200.0
2013-11-25 09:30:00,48.05,48.29,48.01,48.14,173100.0,39.1327,39.3281,39.1001,39.206,173100.0
2013-11-25 09:35:00,48.15,48.19,47.96,48.03,82300.0,39.2141,39.2467,39.0594,39.1164,82300.0
2013-11-25 09:40:00,48.04,48.04,47.85,47.93,89800.0,39.1245,39.1245,38.9698,39.035,89800.0
2013-11-25 09:45:00,47.95,47.97,47.75,47.8,96500.0,39.0512,39.0675,38.8884,38.9291,96500.0
2013-11-25 09:50:00,47.79,47.87,47.68,47.7,89100.0,38.9209,38.9861,38.8314,38.8476,89100.0
2013-11-25 09:55:00,47.7,47.78,47.66,47.77,65500.0,38.8476,38.9128,38.8151,38.9046,65500.0
2013-11-25 10:00:00,47.76,47.78,47.65,47.69,57800.0,38.8965,38.9128,38.8069,38.8395,57800.0
2013-11-25 10:05:00,47.7,47.83,47.68,47.8,69700.0,38.8476,38.9535,38.8314,38.9291,69700.0
2013-11-25 10:10:00,47.79,47.83,47.74,47.74,78400.0,38.9209,38.9535,38.8802,38.8802,78400.0
2013-11-25 10:15:00,47.74,47.74,47.61,47.61,150900.0,38.8802,38.8802,38.7743,38.7743,150900.0
2013-11-25 10:20:00,47.62,47.66,47.61,47.62,117600.0,38.7825,38.8151,38.7743,38.7825,117600.0
2013-11-25 10:25:00,47.61,47.65,47.57,47.6,109500.0,38.7743,38.8069,38.7418,38.7662,109500.0
2013-11-25 10:30:00,47.61,47.65,47.59,47.64,66500.0,38.7743,38.8069,38.7581,38.7988,66500.0
2013-11-25 10:35:00,47.63,47.66,47.61,47.62,48100.0,38.7906,38.8151,38.7743,38.7825,48100.0
2013-11-25 10:40:00,47.62,47.65,47.61,47.64,45600.0,38.7825,38.8069,38.7743,38.7988,45600.0
2013-11-25 10:45:00,47.64,47.67,47.6,47.62,75000.0,38.7988,38.8232,38.7662,38.7825,75000.0
2013-11-25 10:50:00,47.62,47.63,47.59,47.59,58100.0,38.7825,38.7906,38.7581,38.7581,58100.0
2013-11-25 10:55:00,47.59,47.65,47.59,47.64,55300.0,38.7581,38.8069,38.7581,38.7988,55300.0
2013-11-25 11:00:00,47.65,47.69,47.63,47.66,60800.0,38.8069,38.8395,38.7906,38.8151,60800.0
2013-11-25 11:05:00,47.67,47.72,47.66,47.71,73400.0,38.8232,38.8639,38.8151,38.8558,73400.0
2013-11-25 11:10:00,47.71,47.73,47.68,47.71,63400.0,38.8558,38.8721,38.8314,38.8558,63400.0
2013-11-25 11:15:00,47.71,47.72,47.68,47.71,82500.0,38.8558,38.8639,38.8314,38.8558,82500.0
2013-11-25 11:20:00,47.71,47.72,47.67,47.7,49600.0,38.8558,38.8639,38.8232,38.8476,49600.0
2013-11-25 11:25:00,47.7,47.71,47.59,47.59,93900.0,38.8476,38.8558,38.7581,38.7581,93900.0
2013-11-25 11:30:00,47.59,47.65,47.59,47.64,57900.0,38.7581,38.8069,38.7581,38.7988,57900.0
2013-11-25 11:35:00,47.63,47.68,47.63,47.64,46900.0,38.7906,38.8314,38.7906,38.7988,46900.0
2013-11-25 11:40:00,47.64,47.65,47.59,47.6,56500.0,38.7988,38.8069,38.7581,38.7662,56500.0
2013-11-25 11:45:00,47.6,47.62,47.57,47.59,62300.0,38.7662,38.7825,38.7418,38.7581,62300.0
2013-11-25 11:50:00,47.59,47.65,47.59,47.59,55900.0,38.7581,38.8069,38.7581,38.7581,55900.0
2013-11-25 11:55:00,47.6,47.65,47.59,47.61,55700.0,38.7662,38.8069,38.7581,38.7743,55700.0
2013-11-25 12:00:00,47.61,47.69,47.61,47.67,34200.0,38.7743,38.8395,38.7743,38.8232,34200.0
2013-11-25 12:05:00,47.67,47.67,47.62,47.65,29000.0,38.8232,38.8232,38.7825,38.8069,29000.0
2013-11-25 12:10:00,47.66,47.7,47.64,47.7,41100.0,38.8151,38.8476,38.7988,38.8476,41100.0
2013-11-25 12:15:00,47.7,47.71,47.67,47.68,38200.0,38.8476,38.8558,38.8232,38.8314,38200.0
2013-11-25 12:20:00,47.68,47.68,47.63,47.66,46300.0,38.8314,38.8314,38.7906,38.8151,46300.0
2013-11-25 12:25:00,47.67,47.68,47.64,47.66,70100.0,38.8232,38.8314,38.7988,38.8151,70100.0
2013-11-25 12:30:00,47.66,47.66,47.62,47.63,70700.0,38.8151,38.8151,38.7825,38.7906,70700.0
2013-11-25 12:35:00,47.63,47.66,47.62,47.66,33300.0,38.7906,38.8151,38.7825,38.8151,33300.0
2013-11-25 12:40:00,47.66,47.66,47.59,47.59,63500.0,38.8151,38.8151,38.7581,38.7581,63500.0
2013-11-25 12:45:00,47.6,47.6,47.57,47.59,52300.0,38.7662,38.7662,38.7418,38.7581,52300.0
2013-11-25 12:50:00,47.59,47.6,47.58,47.59,47300.0,38.7581,38.7662,38.7499,38.7581,47300.0
2013-11-25 12:55:00,47.59,47.59,47.57,47.57,59900.0,38.7581,38.7581,38.7418,38.7418,59900.0
2013-11-25 13:00:00,47.58,47.6,47.57,47.58,66200.0,38.7499,38.7662,38.7418,38.7499,66200.0
2013-11-25 13:05:00,47.58,47.6,47.57,47.59,56900.0,38.7499,38.7662,38.7418,38.7581,56900.0
2013-11-25 13:10:00,47.6,47.6,47.55,47.55,47700.0,38.7662,38.7662,38.7255,38.7255,47700.0
2013-11-25 13:15:00,47.56,47.6,47.55,47.55,47400.0,38.7336,38.7662,38.7255,38.7255,47400.0
2013-11-25 13:20:00,47.55,47.57,47.55,47.55,33900.0,38.7255,38.7418,38.7255,38.7255,33900.0
2013-11-25 13:25:00,47.56,47.58,47.54,47.55,44600.0,38.7336,38.7499,38.7173,38.7255,44600.0
2013-11-25 13:30:00,47.54,47.55,47.51,47.53,59500.0,38.7173,38.7255,38.6929,38.7092,59500.0
2013-11-25 13:35:00,47.52,47.58,47.52,47.53,42700.0,38.701,38.7499,38.701,38.7092,42700.0
2013-11-25 13:40:00,47.53,47.58,47.52,47.55,61000.0,38.7092,38.7499,38.701,38.7255,61000.0
2013-11-25 13:45:00,47.55,47.58,47.54,47.55,29800.0,38.7255,38.7499,38.7173,38.7255,29800.0
2013-11-25 13:50:00,47.56,47.58,47.53,47.53,34000.0,38.7336,38.7499,38.7092,38.7092,34000.0
2013-11-25 13:55:00,47.53,47.58,47.52,47.58,68700.0,38.7092,38.7499,38.701,38.7499,68700.0
2013-11-25 14:00:00,47.58,47.61,47.55,47.61,77900.0,38.7499,38.7743,38.7255,38.7743,77900.0
2013-11-25 14:05:00,47.61,47.64,47.58,47.58,49400.0,38.7743,38.7988,38.7499,38.7499,49400.0
2013-11-25 14:10:00,47.58,47.58,47.55,47.57,48200.0,38.7499,38.7499,38.7255,38.7418,48200.0
2013-11-25 14:15:00,47.58,47.59,47.55,47.58,85100.0,38.7499,38.7581,38.7255,38.7499,85100.0
2013-11-25 14:20:00,47.58,47.6,47.56,47.58,54900.0,38.7499,38.7662,38.7336,38.7499,54900.0
2013-11-25 14:25:00,47.59,47.59,47.55,47.56,81600.0,38.7581,38.7581,38.7255,38.7336,81600.0
2013-11-25 14:30:00,47.56,47.59,47.55,47.55,89600.0,38.7336,38.7581,38.7255,38.7255,89600.0
2013-11-25 14:35:00,47.55,47.6,47.54,47.59,93700.0,38.7255,38.7662,38.7173,38.7581,93700.0
2013-11-25 14:40:00,47.59,47.6,47.51,47.52,96300.0,38.7581,38.7662,38.6929,38.701,96300.0
2013-11-25 14:45:00,47.53,47.58,47.52,47.58,64300.0,38.7092,38.7499,38.701,38.7499,64300.0
2013-11-25 14:50:00,47.57,47.6,47.55,47.59,58800.0,38.7418,38.7662,38.7255,38.7581,58800.0
2013-11-25 14:55:00,47.58,47.6,47.57,47.59,65900.0,38.7499,38.7662,38.7418,38.7581,65900.0
2013-11-25 15:00:00,47.59,47.6,47.58,47.6,72400.0,38.7581,38.7662,38.7499,38.7662,72400.0
2013-11-25 15:05:00,47.6,47.64,47.57,47.57,132500.0,38.7662,38.7988,38.7418,38.7418,132500.0
2013-11-25 15:10:00,47.57,47.6,47.56,47.59,51200.0,38.7418,38.7662,38.7336,38.7581,51200.0
2013-11-25 15:15:00,47.59,47.63,47.58,47.63,96900.0,38.7581,38.7906,38.7499,38.7906,96900.0
2013-11-25 15:20:00,47.63,47.64,47.57,47.58,96100.0,38.7906,38.7988,38.7418,38.7499,96100.0
2013-11-25 15:25:00,47.59,47.63,47.57,47.63,82400.0,38.7581,38.7906,38.7418,38.7906,82400.0
2013-11-25 15:30:00,47.63,47.66,47.59,47.64,111700.0,38.7906,38.8151,38.7581,38.7988,111700.0
2013-11-25 15:35:00,47.64,47.66,47.59,47.65,118800.0,38.7988,38.8151,38.7581,38.8069,118800.0
2013-11-25 15:40:00,47.65,47.71,47.63,47.71,107400.0,38.8069,38.8558,38.7906,38.8558,107400.0
2013-11-25 15:45:00,47.7,47.76,47.69,47.75,173600.0,38.8476,38.8965,38.8395,38.8884,173600.0
2013-11-25 15:50:00,47.74,47.75,47.69,47.72,162100.0,38.8802,38.8884,38.8395,38.8639,162100.0
2013-11-25 15:55:00,47.71,47.77,47.69,47.75,318600.0,38.8558,38.9046,38.8395,38.8884,318600.0
2013-11-26 09:30:00,47.86,48.0,47.84,47.97,79300.0,38.9779,39.092,38.9617,39.0675,79300.0
2013-11-26 09:35:00,47.95,48.1,47.93,48.02,64500.0,39.0512,39.1734,39.035,39.1083,64500.0
2013-11-26 09:40:00,48.02,48.07,47.94,48.03,57300.0,39.1083,39.149,39.0431,39.1164,57300.0
2013-11-26 09:45:00,48.02,48.05,47.96,48.0,91100.0,39.1083,39.1327,39.0594,39.092,91100.0
2013-11-26 09:50:00,48.0,48.02,47.95,48.01,125600.0,39.092,39.1083,39.0512,39.1001,125600.0
2013-11-26 09:55:00,48.01,48.04,47.99,48.03,197700.0,39.1001,39.1245,39.0838,39.1164,197700.0
2013-11-26 10:00:00,48.04,48.09,47.99,48.0,108000.0,39.1245,39.1653,39.0838,39.092,108000.0
2013-11-26 10:05:00,47.99,48.08,47.93,48.08,124200.0,39.0838,39.1571,39.035,39.1571,124200.0
2013-11-26 10:10:00,48.08,48.17,48.08,48.17,76000.0,39.1571,39.2304,39.1571,39.2304,76000.0
2013-11-26 10:15:00,48.17,48.19,48.13,48.14,75300.0,39.2304,39.2467,39.1978,39.206,75300.0
2013-11-26 10:20:00,48.14,48.2,48.13,48.2,134000.0,39.206,39.2548,39.1978,39.2548,134000.0
2013-11-26 10:25:00,48.2,48.3,48.18,48.29,195400.0,39.2548,39.3363,39.2386,39.3281,195400.0
2013-11-26 10:30:00,48.29,48.29,48.19,48.2,90300.0,39.3281,39.3281,39.2467,39.2548,90300.0
2013-11-26 10:35:00,48.2,48.26,48.18,48.24,94800.0,39.2548,39.3037,39.2386,39.2874,94800.0
2013-11-26 10:40:00,48.23,48.23,48.17,48.19,78400.0,39.2793,39.2793,39.2304,39.2467,78400.0
2013-11-26 10:45:00,48.2,48.22,48.18,48.2,97800.0,39.2548,39.2711,39.2386,39.2548,97800.0
2013-11-26 10:50:00,48.2,48.21,48.17,48.17,90000.0,39.2548,39.263,39.2304,39.2304,90000.0
2013-11-26 10:55:00,48.17,48.18,48.07,48.16,174500.0,39.2304,39.2386,39.149,39.2223,174500.0
2013-11-26 11:00:00,48.15,48.16,48.14,48.16,47800.0,39.2141,39.2223,39.206,39.2223,47800.0
2013-11-26 11:05:00,48.16,48.21,48.13,48.17,53300.0,39.2223,39.263,39.1978,39.2304,53300.0
2013-11-26 11:10:00,48.18,48.21,48.18,48.2,47400.0,39.2386,39.263,39.2386,39.2548,47400.0
2013-11-26 11:15:00,48.19,48.25,48.19,48.19,56900.0,39.2467,39.2956,39.2467,39.2467,56900.0
2013-11-26 11:20:00,48.19,48.23,48.17,48.23,57600.0,39.2467,39.2793,39.2304,39.2793,57600.0
2013-11-26 11:25:00,48.23,48.25,48.2,48.21,64800.0,39.2793,39.2956,39.2548,39.263,64800.0
2013-11-26 11:30:00,48.2,48.21,48.15,48.2,107300.0,39.2548,39.263,39.2141,39.2548,107300.0
2013-11-26 11:35:00,48.2,48.2,48.14,48.18,69500.0,39.2548,39.2548,39.206,39.2386,69500.0
2013-11-26 11:40:00,48.19,48.23,48.19,48.23,38300.0,39.2467,39.2793,39.2467,39.2793,38300.0
2013-11-26 11:45:00,48.22,48.23,48.2,48.2,16500.0,39.2711,39.2793,39.2548,39.2548,16500.0
2013-11-26 11:50:00,48.21,48.23,48.16,48.16,43900.0,39.263,39.2793,39.2223,39.2223,43900.0
2013-11-26 11:55:00,48.16,48.21,48.16,48.19,41000.0,39.2223,39.263,39.2223,39.2467,41000.0
2013-11-26 12:00:00,48.2,48.22,48.18,48.22,31100.0,39.2548,39.2711,39.2386,39.2711,31100.0
2013-11-26 12:05:00,48.21,48.24,48.19,48.22,30400.0,39.263,39.2874,39.2467,39.2711,30400.0
2013-11-26 12:10:00,48.22,48.27,48.22,48.24,39900.0,39.2711,39.3119,39.2711,39.2874,39900.0
2013-11-26 12:15:00,48.24,48.3,48.23,48.25,53800.0,39.2874,39.3363,39.2793,39.2956,53800.0
2013-11-26 12:20:00,48.24,48.29,48.23,48.25,31800.0,39.2874,39.3281,39.2793,39.2956,31800.0
2013-11-26 12:25:00,48.25,48.28,48.22,48.26,24700.0,39.2956,39.32,39.2711,39.3037,24700.0
2013-11-26 12:30:00,48.27,48.27,48.21,48.21,39400.0,39.3119,39.3119,39.263,39.263,39400.0
2013-11-26 12:35:00,48.21,48.28,48.21,48.28,17300.0,39.263,39.32,39.263,39.32,17300.0
2013-11-26 12:40:00,48.28,48.3,48.28,48.28,39800.0,39.32,39.3363,39.32,39.32,39800.0
2013-11-26 12:45:00,48.28,48.32,48.27,48.29,42400.0,39.32,39.3526,39.3119,39.3281,42400.0
2013-11-26 12:50:00,48.29,48.29,48.26,48.28,22300.0,39.3281,39.3281,39.3037,39.32,22300.0
2013-11-26 12:55:00,48.28,48.29,48.23,48.26,39600.0,39.32,39.3281,39.2793,39.3037,39600.0
2013-11-26 13:00:00,48.27,48.27,48.23,48.26,22100.0,39.3119,39.3119,39.2793,39.3037,22100.0
2013-11-26 13:05:00,48.26,48.28,48.25,48.28,52600.0,39.3037,39.32,39.2956,39.32,52600.0
2013-11-26 13:10:00,48.27,48.28,48.23,48.24,35300.0,39.3119,39.32,39.2793,39.2874,35300.0
2013-11-26 13:15:00,48.24,48.26,48.22,48.23,21600.0,39.2874,39.3037,39.2711,39.2793,21600.0
2013-11-26 13:20:00,48.23,48.23,48.21,48.22,33100.0,39.2793,39.2793,39.263,39.2711,33100.0
2013-11-26 13:25:00,48.21,48.22,48.17,48.17,26800.0,39.263,39.2711,39.2304,39.2304,26800.0
2013-11-26 13:30:00,48.17,48.19,48.16,48.19,32600.0,39.2304,39.2467,39.2223,39.2467,32600.0
2013-11-26 13:35:00,48.2,48.2,48.17,48.19,21900.0,39.2548,39.2548,39.2304,39.2467,21900.0
2013-11-26 13:40:00,48.19,48.23,48.18,48.2,47300.0,39.2467,39.2793,39.2386,39.2548,47300.0
2013-11-26 13:45:00,48.2,48.2,48.13,48.18,55300.0,39.2548,39.2548,39.1978,39.2386,55300.0
2013-11-26 13:50:00,48.19,48.2,48.18,48.18,20600.0,39.2467,39.2548,39.2386,39.2386,20600.0
2013-11-26 13:55:00,48.19,48.22,48.18,48.2,39300.0,39.2467,39.2711,39.2386,39.2548,39300.0
2013-11-26 14:00:00,48.21,48.23,48.2,48.23,20200.0,39.263,39.2793,39.2548,39.2793,20200.0
2013-11-26 14:05:00,48.23,48.23,48.18,48.23,52300.0,39.2793,39.2793,39.2386,39.2793,52300.0
2013-11-26 14:10:00,48.22,48.23,48.16,48.2,62800.0,39.2711,39.2793,39.2223,39.2548,62800.0
2013-11-26 14:15:00,48.19,48.21,48.19,48.2,63300.0,39.2467,39.263,39.2467,39.2548,63300.0
2013-11-26 14:20:00,48.2,48.2,48.18,48.19,43400.0,39.2548,39.2548,39.2386,39.2467,43400.0
2013-11-26 14:25:00,48.19,48.19,48.16,48.18,61500.0,39.2467,39.2467,39.2223,39.2386,61500.0
2013-11-26 14:30:00,48.18,48.2,48.17,48.17,53300.0,39.2386,39.2548,39.2304,39.2304,53300.0
2013-11-26 14:35:00,48.18,48.22,48.17,48.22,27000.0,39.2386,39.2711,39.2304,39.2711,27000.0
2013-11-26 14:40:00,48.22,48.23,48.19,48.2,37700.0,39.2711,39.2793,39.2467,39.2548,37700.0
2013-11-26 14:45:00,48.2,48.23,48.19,48.23,35900.0,39.2548,39.2793,39.2467,39.2793,35900.0
2013-11-26 14:50:00,48.22,48.27,48.22,48.24,46600.0,39.2711,39.3119,39.2711,39.2874,46600.0
2013-11-26 14:55:00,48.23,48.23,48.19,48.19,14700.0,39.2793,39.2793,39.2467,39.2467,14700.0
2013-11-26 15:00:00,48.19,48.19,48.16,48.17,45400.0,39.2467,39.2467,39.2223,39.2304,45400.0
2013-11-26 15:05:00,48.17,48.17,48.15,48.17,49200.0,39.2304,39.2304,39.2141,39.2304,49200.0
2013-11-26 15:10:00,48.17,48.19,48.15,48.16,64100.0,39.2304,39.2467,39.2141,39.2223,64100.0
2013-11-26 15:15:00,48.15,48.18,48.15,48.18,33300.0,39.2141,39.2386,39.2141,39.2386,33300.0
2013-11-26 15:20:00,48.18,48.19,48.16,48.16,72900.0,39.2386,39.2467,39.2223,39.2223,72900.0
2013-11-26 15:25:00,48.16,48.18,48.14,48.14,50700.0,39.2223,39.2386,39.206,39.206,50700.0
2013-11-26 15:30:00,48.15,48.19,48.14,48.16,61000.0,39.2141,39.2467,39.206,39.2223,61000.0
2013-11-26 15:35:00,48.17,48.17,48.16,48.17,37300.0,39.2304,39.2304,39.2223,39.2304,37300.0
2013-11-26 15:40:00,48.16,48.19,48.16,48.17,81500.0,39.2223,39.2467,39.2223,39.2304,81500.0
2013-11-26 15:45:00,48.17,48.18,48.08,48.1,161200.0,39.2304,39.2386,39.1571,39.1734,161200.0
2013-11-26 15:50:00,48.1,48.12,48.07,48.07,265900.0,39.1734,39.1897,39.149,39.149,265900.0
2013-11-26 15:55:00,48.08,48.08,48.0,48.02,488800.0,39.1571,39.1571,39.092,39.1083,488800.0
2013-11-27 09:30:00,47.98,48.07,47.87,47.89,109500.0,39.0757,39.149,38.9861,39.0024,109500.0
2013-11-27 09:35:00,47.9,47.94,47.73,47.86,82700.0,39.0105,39.0431,38.8721,38.9779,82700.0
2013-11-27 09:40:00,47.86,48.1,47.79,48.1,126800.0,38.9779,39.1734,38.9209,39.1734,126800.0
2013-11-27 09:45:00,48.09,48.21,48.03,48.2,66500.0,39.1653,39.263,39.1164,39.2548,66500.0
2013-11-27 09:50:00,48.2,48.21,48.11,48.11,44700.0,39.2548,39.263,39.1816,39.1816,44700.0
2013-11-27 09:55:00,48.11,48.15,47.99,48.04,129900.0,39.1816,39.2141,39.0838,39.1245,129900.0
2013-11-27 10:00:00,48.04,48.07,47.97,47.98,79900.0,39.1245,39.149,39.0675,39.0757,79900.0
2013-11-27 10:05:00,47.98,48.1,47.98,48.06,72900.0,39.0757,39.1734,39.0757,39.1408,72900.0
2013-11-27 10:10:00,48.07,48.08,48.03,48.04,106400.0,39.149,39.1571,39.1164,39.1245,106400.0
2013-11-27 10:15:00,48.04,48.08,48.01,48.02,88500.0,39.1245,39.1571,39.1001,39.1083,88500.0
2013-11-27 10:20:00,48.02,48.08,48.02,48.04,43000.0,39.1083,39.1571,39.1083,39.1245,43000.0
2013-11-27 10:25:00,48.03,48.05,48.0,48.02,50800.0,39.1164,39.1327,39.092,39.1083,50800.0
2013-11-27 10:30:00,48.02,48.05,48.0,48.04,33500.0,39.1083,39.1327,39.092,39.1245,33500.0
2013-11-27 10:35:00,48.04,48.06,48.0,48.03,50300.0,39.1245,39.1408,39.092,39.1164,50300.0
2013-11-27 10:40:00,48.03,48.05,48.03,48.04,51200.0,39.1164,39.1327,39.1164,39.1245,51200.0
2013-11-27 10:45:00,48.03,48.05,48.02,48.04,58000.0,39.1164,39.1327,39.1083,39.1245,58000.0
2013-11-27 10:50:00,48.04,48.05,48.0,48.02,54900.0,39.1245,39.1327,39.092,39.1083,54900.0
2013-11-27 10:55:00,48.01,48.04,48.01,48.01,47200.0,39.1001,39.1245,39.1001,39.1001,47200.0
2013-11-27 11:00:00,48.02,48.02,47.99,48.01,31900.0,39.1083,39.1083,39.0838,39.1001,31900.0
2013-11-27 11:05:00,48.01,48.02,47.93,47.95,115200.0,39.1001,39.1083,39.035,39.0512,115200.0
2013-11-27 11:10:00,47.95,47.99,47.91,47.98,75300.0,39.0512,39.0838,39.0187,39.0757,75300.0
2013-11-27 11:15:00,47.99,48.01,47.94,47.99,45800.0,39.0838,39.1001,39.0431,39.0838,45800.0
2013-11-27 11:20:00,47.98,47.99,47.97,47.99,25500.0,39.0757,39.0838,39.0675,39.0838,25500.0
2013-11-27 11:25:00,47.99,47.99,47.93,47.94,49500.0,39.0838,39.0838,39.035,39.0431,49500.0
2013-11-27 11:30:00,47.95,48.04,47.95,47.99,46200.0,39.0512,39.1245,39.0512,39.0838,46200.0
2013-11-27 11:35:00,47.99,48.01,47.98,47.98,21100.0,39.0838,39.1001,39.0757,39.0757,21100.0
2013-11-27 11:40:00,47.98,47.98,47.91,47.93,53500.0,39.0757,39.0757,39.0187,39.035,53500.0
2013-11-27 11:45:00,47.93,47.96,47.92,47.94,40700.0,39.035,39.0594,39.0268,39.0431,40700.0
2013-11-27 11:50:00,47.94,47.97,47.88,47.88,32100.0,39.0431,39.0675,38.9942,38.9942,32100.0
2013-11-27 11:55:00,47.88,47.93,47.88,47.93,15900.0,38.9942,39.035,38.9942,39.035,15900.0
2013-11-27 12:00:00,47.93,47.93,47.85,47.87,42300.0,39.035,39.035,38.9698,38.9861,42300.0
2013-11-27 12:05:00,47.88,47.88,47.76,47.77,73500.0,38.9942,38.9942,38.8965,38.9046,73500.0
2013-11-27 12:10:00,47.78,47.83,47.77,47.81,30900.0,38.9128,38.9535,38.9046,38.9372,30900.0
2013-11-27 12:15:00,47.81,47.81,47.75,47.78,45800.0,38.9372,38.9372,38.8884,38.9128,45800.0
2013-11-27 12:20:00,47.78,47.81,47.76,47.77,29300.0,38.9128,38.9372,38.8965,38.9046,29300.0
2013-11-27 12:25:00,47.77,47.8,47.74,47.8,66900.0,38.9046,38.9291,38.8802,38.9291,66900.0
2013-11-27 12:30:00,47.79,47.82,47.79,47.8,25300.0,38.9209,38.9454,38.9209,38.9291,25300.0
2013-11-27 12:35:00,47.8,47.82,47.79,47.79,31500.0,38.9291,38.9454,38.9209,38.9209,31500.0
2013-11-27 12:40:00,47.8,47.89,47.8,47.89,35700.0,38.9291,39.0024,38.9291,39.0024,35700.0
2013-11-27 12:45:00,47.89,47.89,47.84,47.84,39700.0,39.0024,39.0024,38.9617,38.9617,39700.0
2013-11-27 12:50:00,47.84,47.85,47.8,47.82,59600.0,38.9617,38.9698,38.9291,38.9454,59600.0
2013-11-27 12:55:00,47.82,47.83,47.76,47.77,65100.0,38.9454,38.9535,38.8965,38.9046,65100.0
2013-11-27 13:00:00,47.76,47.77,47.71,47.72,34700.0,38.8965,38.9046,38.8558,38.8639,34700.0
2013-11-27 13:05:00,47.71,47.72,47.7,47.7,21800.0,38.8558,38.8639,38.8476,38.8476,21800.0
2013-11-27 13:10:00,47.7,47.71,47.66,47.67,39800.0,38.8476,38.8558,38.8151,38.8232,39800.0
2013-11-27 13:15:00,47.67,47.69,47.65,47.66,79200.0,38.8232,38.8395,38.8069,38.8151,79200.0
2013-11-27 13:20:00,47.66,47.68,47.63,47.65,71800.0,38.8151,38.8314,38.7906,38.8069,71800.0
2013-11-27 13:25:00,47.65,47.71,47.61,47.67,54100.0,38.8069,38.8558,38.7743,38.8232,54100.0
2013-11-27 13:30:00,47.68,47.75,47.68,47.74,18400.0,38.8314,38.8884,38.8314,38.8802,18400.0
2013-11-27 13:35:00,47.75,47.79,47.73,47.79,24600.0,38.8884,38.9209,38.8721,38.9209,24600.0
2013-11-27 13:40:00,47.78,47.85,47.78,47.85,23900.0,38.9128,38.9698,38.9128,38.9698,23900.0
2013-11-27 13:45:00,47.85,47.85,47.76,47.78,44600.0,38.9698,38.9698,38.8965,38.9128,44600.0
2013-11-27 13:50:00,47.78,47.79,47.73,47.79,46500.0,38.9128,38.9209,38.8721,38.9209,46500.0
2013-11-27 13:55:00,47.79,47.82,47.77,47.82,20100.0,38.9209,38.9454,38.9046,38.9454,20100.0
2013-11-27 14:00:00,47.82,47.83,47.78,47.82,29100.0,38.9454,38.9535,38.9128,38.9454,29100.0
2013-11-27 14:05:00,47.82,47.83,47.77,47.81,24500.0,38.9454,38.9535,38.9046,38.9372,24500.0
2013-11-27 14:10:00,47.82,47.84,47.81,47.82,27000.0,38.9454,38.9617,38.9372,38.9454,27000.0
2013-11-27 14:15:00,47.83,47.84,47.8,47.84,27600.0,38.9535,38.9617,38.9291,38.9617,27600.0
2013-11-27 14:20:00,47.84,47.89,47.83,47.88,75900.0,38.9617,39.0024,38.9535,38.9942,75900.0
2013-11-27 14:25:00,47.89,47.92,47.87,47.92,35000.0,39.0024,39.0268,38.9861,39.0268,35000.0
2013-11-27 14:30:00,47.92,47.93,47.85,47.85,46900.0,39.0268,39.035,38.9698,38.9698,46900.0
2013-11-27 14:35:00,47.86,47.87,47.83,47.87,53500.0,38.9779,38.9861,38.9535,38.9861,53500.0
2013-11-27 14:40:00,47.87,47.88,47.82,47.82,69100.0,38.9861,38.9942,38.9454,38.9454,69100.0
2013-11-27 14:45:00,47.82,47.88,47.82,47.88,23000.0,38.9454,38.9942,38.9454,38.9942,23000.0
2013-11-27 14:50:00,47.88,47.92,47.88,47.91,49900.0,38.9942,39.0268,38.9942,39.0187,49900.0
2013-11-27 14:55:00,47.91,47.92,47.89,47.91,36900.0,39.0187,39.0268,39.0024,39.0187,36900.0
2013-11-27 15:00:00,47.91,47.93,47.9,47.93,49400.0,39.0187,39.035,39.0105,39.035,49400.0
2013-11-27 15:05:00,47.94,47.96,47.92,47.96,43700.0,39.0431,39.0594,39.0268,39.0594,43700.0
2013-11-27 15:10:00,47.96,47.97,47.9,47.95,54300.0,39.0594,39.0675,39.0105,39.0512,54300.0
2013-11-27 15:15:00,47.95,47.96,47.9,47.91,41600.0,39.0512,39.0594,39.0105,39.0187,41600.0
2013-11-27 15:20:00,47.91,47.92,47.9,47.91,33200.0,39.0187,39.0268,39.0105,39.0187,33200.0
2013-11-27 15:25:00,47.91,47.94,47.91,47.94,46000.0,39.0187,39.0431,39.0187,39.0431,46000.0
2013-11-27 15:30:00,47.93,47.94,47.91,47.91,52200.0,39.035,39.0431,39.0187,39.0187,52200.0
2013-11-27 15:35:00,47.91,47.94,47.9,47.94,67600.0,39.0187,39.0431,39.0105,39.0431,67600.0
2013-11-27 15:40:00,47.93,47.94,47.92,47.93,44800.0,39.035,39.0431,39.0268,39.035,44800.0
2013-11-27 15:45:00,47.93,47.94,47.89,47.9,104100.0,39.035,39.0431,39.0024,39.0105,104100.0
2013-11-27 15:50:00,47.9,47.92,47.87,47.92,104400.0,39.0105,39.0268,38.9861,39.0268,104400.0
2013-11-27 15:55:00,47.91,47.92,47.88,47.89,180300.0,39.0187,39.0268,38.9942,39.0024,180300.0
2013-11-29 09:30:00,47.87,47.89,47.65,47.84,138100.0,38.9861,39.0024,38.8069,38.9617,138100.0
2013-11-29 09:35:00,47.85,47.97,47.76,47.78,65400.0,38.9698,39.0675,38.8965,38.9128,65400.0
2013-11-29 09:40:00,47.79,47.79,47.69,47.7,60500.0,38.9209,38.9209,38.8395,38.8476,60500.0
2013-11-29 09:45:00,47.7,47.75,47.65,47.65,49900.0,38.8476,38.8884,38.8069,38.8069,49900.0
2013-11-29 09:50:00,47.65,47.65,47.59,47.64,147100.0,38.8069,38.8069,38.7581,38.7988,147100.0
2013-11-29 09:55:00,47.64,47.72,47.6,47.63,48200.0,38.7988,38.8639,38.7662,38.7906,48200.0
2013-11-29 10:00:00,47.63,47.66,47.58,47.58,88000.0,38.7906,38.8151,38.7499,38.7499,88000.0
2013-11-29 10:05:00,47.58,47.68,47.57,47.63,118100.0,38.7499,38.8314,38.7418,38.7906,118100.0
2013-11-29 10:10:00,47.63,47.7,47.63,47.7,69300.0,38.7906,38.8476,38.7906,38.8476,69300.0
2013-11-29 10:15:00,47.7,47.7,47.61,47.66,41100.0,38.8476,38.8476,38.7743,38.8151,41100.0
2013-11-29 10:20:00,47.65,47.65,47.59,47.62,34900.0,38.8069,38.8069,38.7581,38.7825,34900.0
2013-11-29 10:25:00,47.62,47.63,47.59,47.61,33500.0,38.7825,38.7906,38.7581,38.7743,33500.0
2013-11-29 10:30:00,47.61,47.69,47.6,47.68,58300.0,38.7743,38.8395,38.7662,38.8314,58300.0
2013-11-29 10:35:00,47.69,47.69,47.61,47.61,34100.0,38.8395,38.8395,38.7743,38.7743,34100.0
2013-11-29 10:40:00,47.6,47.6,47.53,47.53,53300.0,38.7662,38.7662,38.7092,38.7092,53300.0
2013-11-29 10:45:00,47.53,47.53,47.5,47.52,57400.0,38.7092,38.7092,38.6848,38.701,57400.0
2013-11-29 10:50:00,47.52,47.53,47.48,47.5,124000.0,38.701,38.7092,38.6685,38.6848,124000.0
2013-11-29 10:55:00,47.51,47.51,47.45,47.48,86300.0,38.6929,38.6929,38.644,38.6685,86300.0
2013-11-29 11:00:00,47.48,47.51,47.47,47.5,40100.0,38.6685,38.6929,38.6603,38.6848,40100.0
2013-11-29 11:05:00,47.51,47.59,47.51,47.59,67500.0,38.6929,38.7581,38.6929,38.7581,67500.0
2013-11-29 11:10:00,47.59,47.64,47.59,47.6,60500.0,38.7581,38.7988,38.7581,38.7662,60500.0
2013-11-29 11:15:00,47.6,47.64,47.6,47.64,51300.0,38.7662,38.7988,38.7662,38.7988,51300.0
2013-11-29 11:20:00,47.64,47.68,47.62,47.68,22200.0,38.7988,38.8314,38.7825,38.8314,22200.0
2013-11-29 11:25:00,47.68,47.68,47.55,47.56,37900.0,38.8314,38.8314,38.7255,38.7336,37900.0
2013-11-29 11:30:00,47.56,47.58,47.53,47.56,66400.0,38.7336,38.7499,38.7092,38.7336,66400.0
2013-11-29 11:35:00,47.56,47.59,47.55,47.59,23700.0,38.7336,38.7581,38.7255,38.7581,23700.0
2013-11-29 11:40:00,47.59,47.59,47.53,47.55,90400.0,38.7581,38.7581,38.7092,38.7255,90400.0
2013-11-29 11:45:00,47.55,47.57,47.51,47.52,22200.0,38.7255,38.7418,38.6929,38.701,22200.0
2013-11-29 11:50:00,47.52,47.55,47.51,47.52,36500.0,38.701,38.7255,38.6929,38.701,36500.0
2013-11-29 11:55:00,47.52,47.59,47.52,47.59,36800.0,38.701,38.7581,38.701,38.7581,36800.0
2013-11-29 12:00:00,47.6,47.68,47.59,47.67,53100.0,38.7662,38.8314,38.7581,38.8232,53100.0
2013-11-29 12:05:00,47.66,47.73,47.65,47.72,48900.0,38.8151,38.8721,38.8069,38.8639,48900.0
2013-11-29 12:10:00,47.71,47.72,47.66,47.66,23900.0,38.8558,38.8639,38.8151,38.8151,23900.0
2013-11-29 12:15:00,47.65,47.67,47.6,47.61,74100.0,38.8069,38.8232,38.7662,38.7743,74100.0
2013-11-29 12:20:00,47.6,47.7,47.59,47.67,37500.0,38.7662,38.8476,38.7581,38.8232,37500.0
2013-11-29 12:25:00,47.67,47.69,47.62,47.63,26200.0,38.8232,38.8395,38.7825,38.7906,26200.0
2013-11-29 12:30:00,47.62,47.67,47.62,47.64,68700.0,38.7825,38.8232,38.7825,38.7988,68700.0
2013-11-29 12:35:00,47.64,47.69,47.64,47.66,28500.0,38.7988,38.8395,38.7988,38.8151,28500.0
2013-11-29 12:40:00,47.66,47.66,47.56,47.59,71900.0,38.8151,38.8151,38.7336,38.7581,71900.0
2013-11-29 12:45:00,47.58,47.64,47.56,47.56,162300.0,38.7499,38.7988,38.7336,38.7336,162300.0
2013-11-29 12:50:00,47.56,47.56,47.46,47.55,91800.0,38.7336,38.7336,38.6522,38.7255,91800.0
2013-11-29 12:55:00,47.53,47.56,47.45,47.48,240100.0,38.7092,38.7336,38.644,38.6685,240100.0
2013-12-02 09:30:00,47.58,47.6,47.23,47.29,193800.0,38.7499,38.7662,38.4649,38.5137,193800.0
2013-12-02 09:35:00,47.28,47.39,47.28,47.29,72800.0,38.5056,38.5952,38.5056,38.5137,72800.0
2013-12-02 09:40:00,47.29,47.34,47.06,47.06,198300.0,38.5137,38.5545,38.3264,38.3264,198300.0
2013-12-02 09:45:00,47.06,47.12,46.92,47.09,169000.0,38.3264,38.3753,38.2124,38.3508,169000.0
2013-12-02 09:50:00,47.07,47.08,47.01,47.04,111900.0,38.3346,38.3427,38.2857,38.3101,111900.0
2013-12-02 09:55:00,47.04,47.05,47.0,47.0,111400.0,38.3101,38.3183,38.2775,38.2775,111400.0
2013-12-02 10:00:00,47.0,47.13,46.97,47.11,157200.0,38.2775,38.3834,38.2531,38.3671,157200.0
2013-12-02 10:05:00,47.11,47.33,47.11,47.26,115600.0,38.3671,38.5463,38.3671,38.4893,115600.0
2013-12-02 10:10:00,47.27,47.29,47.16,47.21,67100.0,38.4974,38.5137,38.4079,38.4486,67100.0
2013-12-02 10:15:00,47.22,47.29,47.19,47.19,84200.0,38.4567,38.5137,38.4323,38.4323,84200.0
2013-12-02 10:20:00,47.18,47.2,47.12,47.12,126100.0,38.4241,38.4404,38.3753,38.3753,126100.0
2013-12-02 10:25:00,47.13,47.2,47.13,47.18,56500.0,38.3834,38.4404,38.3834,38.4241,56500.0
2013-12-02 10:30:00,47.18,47.2,47.14,47.17,66500.0,38.4241,38.4404,38.3916,38.416,66500.0
2013-12-02 10:35:00,47.18,47.18,47.1,47.13,87600.0,38.4241,38.4241,38.359,38.3834,87600.0
2013-12-02 10:40:00,47.13,47.15,47.06,47.14,90500.0,38.3834,38.3997,38.3264,38.3916,90500.0
2013-12-02 10:45:00,47.13,47.14,47.08,47.08,86700.0,38.3834,38.3916,38.3427,38.3427,86700.0
2013-12-02 10:50:00,47.08,47.12,47.06,47.11,61000.0,38.3427,38.3753,38.3264,38.3671,61000.0
2013-12-02 10:55:00,47.11,47.13,47.1,47.13,42200.0,38.3671,38.3834,38.359,38.3834,42200.0
2013-12-02 11:00:00,47.13,47.26,47.13,47.25,54200.0,38.3834,38.4893,38.3834,38.4812,54200.0
2013-12-02 11:05:00,47.25,47.31,47.24,47.3,39900.0,38.4812,38.53,38.473,38.5219,39900.0
2013-12-02 11:10:00,47.29,47.31,47.27,47.3,23000.0,38.5137,38.53,38.4974,38.5219,23000.0
2013-12-02 11:15:00,47.3,47.32,47.2,47.22,65200.0,38.5219,38.5382,38.4404,38.4567,65200.0
2013-12-02 11:20:00,47.22,47.26,47.17,47.25,32200.0,38.4567,38.4893,38.416,38.4812,32200.0
2013-12-02 11:25:00,47.26,47.28,47.24,47.26,30600.0,38.4893,38.5056,38.473,38.4893,30600.0
2013-12-02 11:30:00,47.25,47.3,47.25,47.25,59800.0,38.4812,38.5219,38.4812,38.4812,59800.0
2013-12-02 11:35:00,47.25,47.3,47.24,47.25,51800.0,38.4812,38.5219,38.473,38.4812,51800.0
2013-12-02 11:40:00,47.24,47.3,47.21,47.27,54100.0,38.473,38.5219,38.4486,38.4974,54100.0
2013-12-02 11:45:00,47.26,47.31,47.25,47.3,65500.0,38.4893,38.53,38.4812,38.5219,65500.0
2013-12-02 11:50:00,47.3,47.32,47.26,47.27,51100.0,38.5219,38.5382,38.4893,38.4974,51100.0
2013-12-02 11:55:00,47.27,47.3,47.25,47.25,69900.0,38.4974,38.5219,38.4812,38.4812,69900.0
2013-12-02 12:00:00,47.25,47.26,47.2,47.22,34000.0,38.4812,38.4893,38.4404,38.4567,34000.0
2013-12-02 12:05:00,47.23,47.3,47.23,47.3,23000.0,38.4649,38.5219,38.4649,38.5219,23000.0
2013-12-02 12:10:00,47.3,47.3,47.27,47.28,10300.0,38.5219,38.5219,38.4974,38.5056,10300.0
2013-12-02 12:15:00,47.28,47.3,47.28,47.3,14700.0,38.5056,38.5219,38.5056,38.5219,14700.0
2013-12-02 12:20:00,47.3,47.34,47.29,47.34,17300.0,38.5219,38.5545,38.5137,38.5545,17300.0
2013-12-02 12:25:00,47.34,47.37,47.31,47.31,30700.0,38.5545,38.5789,38.53,38.53,30700.0
2013-12-02 12:30:00,47.31,47.32,47.27,47.28,16200.0,38.53,38.5382,38.4974,38.5056,16200.0
2013-12-02 12:35:00,47.29,47.29,47.25,47.27,27500.0,38.5137,38.5137,38.4812,38.4974,27500.0
2013-12-02 12:40:00,47.28,47.36,47.28,47.36,13100.0,38.5056,38.5707,38.5056,38.5707,13100.0
2013-12-02 12:45:00,47.36,47.41,47.36,47.4,20400.0,38.5707,38.6115,38.5707,38.6033,20400.0
2013-12-02 12:50:00,47.39,47.4,47.36,47.38,31000.0,38.5952,38.6033,38.5707,38.587,31000.0
2013-12-02 12:55:00,47.39,47.4,47.36,47.37,50400.0,38.5952,38.6033,38.5707,38.5789,50400.0
2013-12-02 13:00:00,47.36,47.36,47.28,47.29,52100.0,38.5707,38.5707,38.5056,38.5137,52100.0
2013-12-02 13:05:00,47.29,47.33,47.28,47.32,16100.0,38.5137,38.5463,38.5056,38.5382,16100.0
2013-12-02 13:10:00,47.33,47.33,47.25,47.25,36200.0,38.5463,38.5463,38.4812,38.4812,36200.0
2013-12-02 13:15:00,47.25,47.26,47.16,47.16,49300.0,38.4812,38.4893,38.4079,38.4079,49300.0
2013-12-02 13:20:00,47.16,47.19,47.15,47.18,34500.0,38.4079,38.4323,38.3997,38.4241,34500.0
2013-12-02 13:25:00,47.18,47.18,47.09,47.11,48300.0,38.4241,38.4241,38.3508,38.3671,48300.0
2013-12-02 13:30:00,47.11,47.12,47.09,47.11,53500.0,38.3671,38.3753,38.3508,38.3671,53500.0
2013-12-02 13:35:00,47.11,47.11,47.09,47.09,36400.0,38.3671,38.3671,38.3508,38.3508,36400.0
2013-12-02 13:40:00,47.1,47.1,47.05,47.05,50800.0,38.359,38.359,38.3183,38.3183,50800.0
2013-12-02 13:45:00,47.05,47.05,46.97,46.99,114400.0,38.3183,38.3183,38.2531,38.2694,114400.0
2013-12-02 13:50:00,46.99,47.02,46.97,47.01,64400.0,38.2694,38.2938,38.2531,38.2857,64400.0
2013-12-02 13:55:00,47.01,47.05,47.0,47.05,67900.0,38.2857,38.3183,38.2775,38.3183,67900.0
2013-12-02 14:00:00,47.05,47.09,47.05,47.09,51200.0,38.3183,38.3508,38.3183,38.3508,51200.0
2013-12-02 14:05:00,47.09,47.15,47.05,47.06,58500.0,38.3508,38.3997,38.3183,38.3264,58500.0
2013-12-02 14:10:00,47.06,47.07,46.97,46.98,72700.0,38.3264,38.3346,38.2531,38.2613,72700.0
2013-12-02 14:15:00,46.97,46.98,46.95,46.97,74400.0,38.2531,38.2613,38.2368,38.2531,74400.0
2013-12-02 14:20:00,46.97,46.98,46.95,46.98,33400.0,38.2531,38.2613,38.2368,38.2613,33400.0
2013-12-02 14:25:00,46.98,47.0,46.97,46.98,42200.0,38.2613,38.2775,38.2531,38.2613,42200.0
2013-12-02 14:30:00,46.98,47.0,46.98,47.0,36100.0,38.2613,38.2775,38.2613,38.2775,36100.0
2013-12-02 14:35:00,46.99,47.0,46.95,46.98,63900.0,38.2694,38.2775,38.2368,38.2613,63900.0
2013-12-02 14:40:00,46.98,47.0,46.9,46.9,60300.0,38.2613,38.2775,38.1961,38.1961,60300.0
2013-12-02 14:45:00,46.9,46.9,46.83,46.86,157800.0,38.1961,38.1961,38.1391,38.1635,157800.0
2013-12-02 14:50:00,46.85,46.86,46.82,46.85,92400.0,38.1554,38.1635,38.131,38.1554,92400.0
2013-12-02 14:55:00,46.85,46.95,46.84,46.95,173900.0,38.1554,38.2368,38.1472,38.2368,173900.0
2013-12-02 15:00:00,46.95,47.02,46.95,47.01,85500.0,38.2368,38.2938,38.2368,38.2857,85500.0
2013-12-02 15:05:00,47.01,47.02,47.0,47.01,74400.0,38.2857,38.2938,38.2775,38.2857,74400.0
2013-12-02 15:10:00,47.0,47.02,46.95,47.01,82600.0,38.2775,38.2938,38.2368,38.2857,82600.0
2013-12-02 15:15:00,47.01,47.03,47.0,47.01,59800.0,38.2857,38.302,38.2775,38.2857,59800.0
2013-12-02 15:20:00,47.01,47.03,46.99,47.03,71900.0,38.2857,38.302,38.2694,38.302,71900.0
2013-12-02 15:25:00,47.03,47.03,46.91,46.94,93300.0,38.302,38.302,38.2043,38.2287,93300.0
2013-12-02 15:30:00,46.93,46.94,46.82,46.85,135900.0,38.2205,38.2287,38.131,38.1554,135900.0
2013-12-02 15:35:00,46.86,46.87,46.82,46.85,106300.0,38.1635,38.1717,38.131,38.1554,106300.0
2013-12-02 15:40:00,46.86,46.89,46.8,46.81,132700.0,38.1635,38.188,38.1147,38.1228,132700.0
2013-12-02 15:45:00,46.81,46.89,46.77,46.86,216000.0,38.1228,38.188,38.0902,38.1635,216000.0
2013-12-02 15:50:00,46.86,46.87,46.76,46.79,220500.0,38.1635,38.1717,38.0821,38.1065,220500.0
2013-12-02 15:55:00,46.79,46.83,46.72,46.82,476100.0,38.1065,38.1391,38.0495,38.131,476100.0
2013-12-03 09:30:00,45.82,46.48,45.75,46.37,544800.0,37.3165,37.8541,37.2595,37.7645,544800.0
2013-12-03 09:35:00,46.37,46.53,46.27,46.27,156800.0,37.7645,37.8948,37.683,37.683,156800.0
2013-12-03 09:40:00,46.25,46.43,46.21,46.42,196800.0,37.6667,37.8133,37.6342,37.8052,196800.0
2013-12-03 09:45:00,46.44,46.55,46.43,46.43,174000.0,37.8215,37.9111,37.8133,37.8133,174000.0
2013-12-03 09:50:00,46.43,46.46,46.35,46.38,109700.0,37.8133,37.8378,37.7482,37.7726,109700.0
2013-12-03 09:55:00,46.38,46.38,46.24,46.28,135300.0,37.7726,37.7726,37.6586,37.6912,135300.0
2013-12-03 10:00:00,46.28,46.3,46.17,46.19,192500.0,37.6912,37.7075,37.6016,37.6179,192500.0
2013-12-03 10:05:00,46.19,46.25,46.14,46.2,181100.0,37.6179,37.6667,37.5772,37.626,181100.0
2013-12-03 10:10:00,46.21,46.23,46.09,46.09,122600.0,37.6342,37.6504,37.5364,37.5364,122600.0
2013-12-03 10:15:00,46.09,46.2,46.05,46.19,123300.0,37.5364,37.626,37.5039,37.6179,123300.0
2013-12-03 10:20:00,46.19,46.22,46.15,46.21,115500.0,37.6179,37.6423,37.5853,37.6342,115500.0
2013-12-03 10:25:00,46.21,46.22,46.12,46.12,160300.0,37.6342,37.6423,37.5609,37.5609,160300.0
2013-12-03 10:30:00,46.13,46.3,46.09,46.29,393200.0,37.569,37.7075,37.5364,37.6993,393200.0
2013-12-03 10:35:00,46.29,46.44,46.23,46.25,528000.0,37.6993,37.8215,37.6504,37.6667,528000.0
2013-12-03 10:40:00,46.27,46.28,46.12,46.13,307200.0,37.683,37.6912,37.5609,37.569,307200.0
2013-12-03 10:45:00,46.13,46.36,46.12,46.31,365200.0,37.569,37.7563,37.5609,37.7156,365200.0
2013-12-03 10:50:00,46.32,46.4,46.3,46.35,177500.0,37.7237,37.7889,37.7075,37.7482,177500.0
2013-12-03 10:55:00,46.35,46.35,46.3,46.3,59000.0,37.7482,37.7482,37.7075,37.7075,59000.0
2013-12-03 11:00:00,46.31,46.33,46.23,46.23,89200.0,37.7156,37.7319,37.6504,37.6504,89200.0
2013-12-03 11:05:00,46.23,46.26,46.19,46.2,66800.0,37.6504,37.6749,37.6179,37.626,66800.0
2013-12-03 11:10:00,46.2,46.3,46.14,46.28,210400.0,37.626,37.7075,37.5772,37.6912,210400.0
2013-12-03 11:15:00,46.29,46.29,46.18,46.19,156500.0,37.6993,37.6993,37.6097,37.6179,156500.0
2013-12-03 11:20:00,46.19,46.2,46.13,46.13,62400.0,37.6179,37.626,37.569,37.569,62400.0
2013-12-03 11:25:00,46.14,46.16,46.1,46.16,98600.0,37.5772,37.5934,37.5446,37.5934,98600.0
2013-12-03 11:30:00,46.15,46.17,46.09,46.1,61200.0,37.5853,37.6016,37.5364,37.5446,61200.0
2013-12-03 11:35:00,46.09,46.1,46.06,46.07,66300.0,37.5364,37.5446,37.512,37.5201,66300.0
2013-12-03 11:40:00,46.06,46.07,45.91,45.93,192000.0,37.512,37.5201,37.3898,37.4061,192000.0
2013-12-03 11:45:00,45.94,45.99,45.9,45.97,198000.0,37.4143,37.455,37.3817,37.4387,198000.0
2013-12-03 11:50:00,45.98,46.09,45.96,46.09,94000.0,37.4468,37.5364,37.4306,37.5364,94000.0
2013-12-03 11:55:00,46.09,46.18,46.08,46.15,100600.0,37.5364,37.6097,37.5283,37.5853,100600.0
2013-12-03 12:00:00,46.14,46.15,46.11,46.12,59200.0,37.5772,37.5853,37.5527,37.5609,59200.0
2013-12-03 12:05:00,46.13,46.14,46.11,46.13,90400.0,37.569,37.5772,37.5527,37.569,90400.0
2013-12-03 12:10:00,46.13,46.33,46.13,46.33,128400.0,37.569,37.7319,37.569,37.7319,128400.0
2013-12-03 12:15:00,46.34,46.36,46.28,46.29,90700.0,37.74,37.7563,37.6912,37.6993,90700.0
2013-12-03 12:20:00,46.28,46.29,46.24,46.25,76100.0,37.6912,37.6993,37.6586,37.6667,76100.0
2013-12-03 12:25:00,46.25,46.27,46.2,46.22,63200.0,37.6667,37.683,37.626,37.6423,63200.0
2013-12-03 12:30:00,46.23,46.27,46.22,46.24,114200.0,37.6504,37.683,37.6423,37.6586,114200.0
2013-12-03 12:35:00,46.24,46.34,46.24,46.34,69800.0,37.6586,37.74,37.6586,37.74,69800.0
2013-12-03 12:40:00,46.34,46.35,46.33,46.34,24700.0,37.74,37.7482,37.7319,37.74,24700.0
2013-12-03 12:45:00,46.34,46.34,46.27,46.33,82900.0,37.74,37.74,37.683,37.7319,82900.0
2013-12-03 12:50:00,46.32,46.34,46.32,46.34,24200.0,37.7237,37.74,37.7237,37.74,24200.0
2013-12-03 12:55:00,46.33,46.35,46.3,46.34,62500.0,37.7319,37.7482,37.7075,37.74,62500.0
2013-12-03 13:00:00,46.34,46.35,46.28,46.3,114300.0,37.74,37.7482,37.6912,37.7075,114300.0
2013-12-03 13:05:00,46.3,46.32,46.29,46.29,34600.0,37.7075,37.7237,37.6993,37.6993,34600.0
2013-12-03 13:10:00,46.3,46.3,46.25,46.26,50100.0,37.7075,37.7075,37.6667,37.6749,50100.0
2013-12-03 13:15:00,46.27,46.32,46.24,46.31,100200.0,37.683,37.7237,37.6586,37.7156,100200.0
2013-12-03 13:20:00,46.31,46.32,46.23,46.23,55700.0,37.7156,37.7237,37.6504,37.6504,55700.0
2013-12-03 13:25:00,46.24,46.28,46.21,46.26,83800.0,37.6586,37.6912,37.6342,37.6749,83800.0
2013-12-03 13:30:00,46.27,46.27,46.24,46.24,52900.0,37.683,37.683,37.6586,37.6586,52900.0
2013-12-03 13:35:00,46.24,46.27,46.22,46.27,73700.0,37.6586,37.683,37.6423,37.683,73700.0
2013-12-03 13:40:00,46.27,46.27,46.21,46.22,28500.0,37.683,37.683,37.6342,37.6423,28500.0
2013-12-03 13:45:00,46.22,46.23,46.21,46.22,51100.0,37.6423,37.6504,37.6342,37.6423,51100.0
2013-12-03 13:50:00,46.22,46.28,46.22,46.26,103800.0,37.6423,37.6912,37.6423,37.6749,103800.0
2013-12-03 13:55:00,46.25,46.26,46.23,46.23,25100.0,37.6667,37.6749,37.6504,37.6504,25100.0
2013-12-03 14:00:00,46.24,46.24,46.19,46.2,65000.0,37.6586,37.6586,37.6179,37.626,65000.0
2013-12-03 14:05:00,46.21,46.24,46.21,46.23,54800.0,37.6342,37.6586,37.6342,37.6504,54800.0
2013-12-03 14:10:00,46.22,46.26,46.22,46.26,36800.0,37.6423,37.6749,37.6423,37.6749,36800.0
2013-12-03 14:15:00,46.26,46.26,46.15,46.16,66500.0,37.6749,37.6749,37.5853,37.5934,66500.0
2013-12-03 14:20:00,46.15,46.16,46.13,46.14,102200.0,37.5853,37.5934,37.569,37.5772,102200.0
2013-12-03 14:25:00,46.14,46.15,46.12,46.15,75100.0,37.5772,37.5853,37.5609,37.5853,75100.0
2013-12-03 14:30:00,46.15,46.23,46.14,46.22,102600.0,37.5853,37.6504,37.5772,37.6423,102600.0
2013-12-03 14:35:00,46.23,46.31,46.23,46.27,98700.0,37.6504,37.7156,37.6504,37.683,98700.0
2013-12-03 14:40:00,46.27,46.31,46.21,46.3,122200.0,37.683,37.7156,37.6342,37.7075,122200.0
2013-12-03 14:45:00,46.3,46.41,46.3,46.41,119000.0,37.7075,37.797,37.7075,37.797,119000.0
2013-12-03 14:50:00,46.41,46.51,46.4,46.5,110200.0,37.797,37.8785,37.7889,37.8703,110200.0
2013-12-03 14:55:00,46.51,46.52,46.46,46.47,65500.0,37.8785,37.8866,37.8378,37.8459,65500.0
2013-12-03 15:00:00,46.47,46.47,46.3,46.31,161900.0,37.8459,37.8459,37.7075,37.7156,161900.0
2013-12-03 15:05:00,46.3,46.41,46.3,46.41,116600.0,37.7075,37.797,37.7075,37.797,116600.0
2013-12-03 15:10:00,46.4,46.42,46.33,46.38,139600.0,37.7889,37.8052,37.7319,37.7726,139600.0
2013-12-03 15:15:00,46.38,46.47,46.37,46.47,99800.0,37.7726,37.8459,37.7645,37.8459,99800.0
2013-12-03 15:20:00,46.47,46.5,46.35,46.36,213200.0,37.8459,37.8703,37.7482,37.7563,213200.0
2013-12-03 15:25:00,46.36,46.42,46.35,46.42,105300.0,37.7563,37.8052,37.7482,37.8052,105300.0
2013-12-03 15:30:00,46.42,46.47,46.36,46.43,127000.0,37.8052,37.8459,37.7563,37.8133,127000.0
2013-12-03 15:35:00,46.43,46.5,46.43,46.45,153500.0,37.8133,37.8703,37.8133,37.8296,153500.0
2013-12-03 15:40:00,46.45,46.45,46.37,46.38,287200.0,37.8296,37.8296,37.7645,37.7726,287200.0
2013-12-03 15:45:00,46.38,46.49,46.34,46.44,304300.0,37.7726,37.8622,37.74,37.8215,304300.0
2013-12-03 15:50:00,46.45,46.46,46.42,46.43,148200.0,37.8296,37.8378,37.8052,37.8133,148200.0
2013-12-03 15:55:00,46.43,46.52,46.43,46.5,353700.0,37.8133,37.8866,37.8133,37.8703,353700.0
2013-12-04 09:30:00,46.2,46.29,46.13,46.13,205400.0,37.626,37.6993,37.569,37.569,205400.0
2013-12-04 09:35:00,46.13,46.32,46.13,46.32,87200.0,37.569,37.7237,37.569,37.7237,87200.0
2013-12-04 09:40:00,46.31,46.4,46.27,46.3,103500.0,37.7156,37.7889,37.683,37.7075,103500.0
2013-12-04 09:45:00,46.3,46.3,46.15,46.17,82600.0,37.7075,37.7075,37.5853,37.6016,82600.0
2013-12-04 09:50:00,46.18,46.19,46.08,46.12,108900.0,37.6097,37.6179,37.5283,37.5609,108900.0
2013-12-04 09:55:00,46.11,46.17,46.09,46.11,143100.0,37.5527,37.6016,37.5364,37.5527,143100.0
2013-12-04 10:00:00,46.11,46.49,46.1,46.48,229000.0,37.5527,37.8622,37.5446,37.8541,229000.0
2013-12-04 10:05:00,46.49,46.68,46.48,46.67,211500.0,37.8622,38.0169,37.8541,38.0088,211500.0
2013-12-04 10:10:00,46.68,46.72,46.58,46.71,235000.0,38.0169,38.0495,37.9355,38.0414,235000.0
2013-12-04 10:15:00,46.71,46.74,46.65,46.67,153900.0,38.0414,38.0658,37.9925,38.0088,153900.0
2013-12-04 10:20:00,46.67,46.8,46.66,46.73,141300.0,38.0088,38.1147,38.0006,38.0577,141300.0
2013-12-04 10:25:00,46.73,46.84,46.73,46.83,160200.0,38.0577,38.1472,38.0577,38.1391,160200.0
2013-12-04 10:30:00,46.84,46.9,46.82,46.86,145200.0,38.1472,38.1961,38.131,38.1635,145200.0
2013-12-04 10:35:00,46.87,46.9,46.73,46.84,139900.0,38.1717,38.1961,38.0577,38.1472,139900.0
2013-12-04 10:40:00,46.84,46.95,46.79,46.86,119500.0,38.1472,38.2368,38.1065,38.1635,119500.0
2013-12-04 10:45:00,46.86,46.97,46.86,46.96,88000.0,38.1635,38.2531,38.1635,38.245,88000.0
2013-12-04 10:50:00,46.97,46.98,46.89,46.92,69400.0,38.2531,38.2613,38.188,38.2124,69400.0
2013-12-04 10:55:00,46.93,46.99,46.93,46.98,67700.0,38.2205,38.2694,38.2205,38.2613,67700.0
2013-12-04 11:00:00,46.98,47.03,46.96,47.01,90000.0,38.2613,38.302,38.245,38.2857,90000.0
2013-12-04 11:05:00,47.02,47.03,46.98,46.99,53600.0,38.2938,38.302,38.2613,38.2694,53600.0
2013-12-04 11:10:00,47.0,47.0,46.91,46.95,59100.0,38.2775,38.2775,38.2043,38.2368,59100.0
2013-12-04 11:15:00,46.95,46.96,46.88,46.88,108000.0,38.2368,38.245,38.1798,38.1798,108000.0
2013-12-04 11:20:00,46.89,46.94,46.88,46.89,31700.0,38.188,38.2287,38.1798,38.188,31700.0
2013-12-04 11:25:00,46.89,46.98,46.89,46.96,64700.0,38.188,38.2613,38.188,38.245,64700.0
2013-12-04 11:30:00,46.95,47.03,46.95,47.0,53200.0,38.2368,38.302,38.2368,38.2775,53200.0
2013-12-04 11:35:00,47.0,47.02,46.98,47.0,47700.0,38.2775,38.2938,38.2613,38.2775,47700.0
2013-12-04 11:40:00,47.0,47.0,46.96,46.96,29500.0,38.2775,38.2775,38.245,38.245,29500.0
2013-12-04 11:45:00,46.96,46.98,46.91,46.95,38300.0,38.245,38.2613,38.2043,38.2368,38300.0
2013-12-04 11:50:00,46.95,47.0,46.91,46.96,140900.0,38.2368,38.2775,38.2043,38.245,140900.0
2013-12-04 11:55:00,46.96,46.96,46.93,46.94,33100.0,38.245,38.245,38.2205,38.2287,33100.0
2013-12-04 12:00:00,46.93,46.96,46.81,46.9,88500.0,38.2205,38.245,38.1228,38.1961,88500.0
2013-12-04 12:05:00,46.89,46.91,46.84,46.84,72000.0,38.188,38.2043,38.1472,38.1472,72000.0
2013-12-04 12:10:00,46.85,46.87,46.8,46.83,124300.0,38.1554,38.1717,38.1147,38.1391,124300.0
2013-12-04 12:15:00,46.83,46.84,46.76,46.77,30900.0,38.1391,38.1472,38.0821,38.0902,30900.0
2013-12-04 12:20:00,46.77,46.78,46.73,46.76,47600.0,38.0902,38.0984,38.0577,38.0821,47600.0
2013-12-04 12:25:00,46.76,46.8,46.72,46.8,80200.0,38.0821,38.1147,38.0495,38.1147,80200.0
2013-12-04 12:30:00,46.8,46.86,46.79,46.85,37300.0,38.1147,38.1635,38.1065,38.1554,37300.0
2013-12-04 12:35:00,46.85,46.92,46.85,46.91,88800.0,38.1554,38.2124,38.1554,38.2043,88800.0
2013-12-04 12:40:00,46.91,46.94,46.89,46.92,87100.0,38.2043,38.2287,38.188,38.2124,87100.0
2013-12-04 12:45:00,46.93,46.96,46.93,46.93,72700.0,38.2205,38.245,38.2205,38.2205,72700.0
2013-12-04 12:50:00,46.92,46.96,46.88,46.93,104500.0,38.2124,38.245,38.1798,38.2205,104500.0
2013-12-04 12:55:00,46.93,46.97,46.9,46.92,62700.0,38.2205,38.2531,38.1961,38.2124,62700.0
2013-12-04 13:00:00,46.91,46.95,46.9,46.91,72700.0,38.2043,38.2368,38.1961,38.2043,72700.0
2013-12-04 13:05:00,46.91,46.96,46.9,46.95,70100.0,38.2043,38.245,38.1961,38.2368,70100.0
2013-12-04 13:10:00,46.94,46.98,46.92,46.93,86700.0,38.2287,38.2613,38.2124,38.2205,86700.0
2013-12-04 13:15:00,46.93,46.93,46.87,46.91,80400.0,38.2205,38.2205,38.1717,38.2043,80400.0
2013-12-04 13:20:00,46.91,46.93,46.88,46.9,163300.0,38.2043,38.2205,38.1798,38.1961,163300.0
2013-12-04 13:25:00,46.9,46.91,46.8,46.8,123800.0,38.1961,38.2043,38.1147,38.1147,123800.0
2013-12-04 13:30:00,46.81,46.81,46.69,46.78,138300.0,38.1228,38.1228,38.0251,38.0984,138300.0
2013-12-04 13:35:00,46.78,46.89,46.77,46.87,110700.0,38.0984,38.188,38.0902,38.1717,110700.0
2013-12-04 13:40:00,46.87,46.88,46.78,46.83,97400.0,38.1717,38.1798,38.0984,38.1391,97400.0
2013-12-04 13:45:00,46.83,46.86,46.79,46.8,39400.0,38.1391,38.1635,38.1065,38.1147,39400.0
2013-12-04 13:50:00,46.8,46.82,46.73,46.81,41100.0,38.1147,38.131,38.0577,38.1228,41100.0
2013-12-04 13:55:00,46.81,46.84,46.77,46.82,67400.0,38.1228,38.1472,38.0902,38.131,67400.0
2013-12-04 14:00:00,46.82,46.87,46.8,46.85,63300.0,38.131,38.1717,38.1147,38.1554,63300.0
2013-12-04 14:05:00,46.86,46.86,46.79,46.8,39900.0,38.1635,38.1635,38.1065,38.1147,39900.0
2013-12-04 14:10:00,46.79,46.88,46.77,46.86,87200.0,38.1065,38.1798,38.0902,38.1635,87200.0
2013-12-04 14:15:00,46.86,46.91,46.84,46.89,64700.0,38.1635,38.2043,38.1472,38.188,64700.0
2013-12-04 14:20:00,46.89,46.9,46.79,46.81,65500.0,38.188,38.1961,38.1065,38.1228,65500.0
2013-12-04 14:25:00,46.8,46.84,46.79,46.83,121200.0,38.1147,38.1472,38.1065,38.1391,121200.0
2013-12-04 14:30:00,46.82,46.84,46.79,46.81,81100.0,38.131,38.1472,38.1065,38.1228,81100.0
2013-12-04 14:35:00,46.81,46.84,46.78,46.8,62600.0,38.1228,38.1472,38.0984,38.1147,62600.0
2013-12-04 14:40:00,46.79,46.82,46.79,46.8,63300.0,38.1065,38.131,38.1065,38.1147,63300.0
2013-12-04 14:45:00,46.8,46.82,46.78,46.81,56700.0,38.1147,38.131,38.0984,38.1228,56700.0
2013-12-04 14:50:00,46.82,46.83,46.79,46.81,40000.0,38.131,38.1391,38.1065,38.1228,40000.0
2013-12-04 14:55:00,46.8,46.81,46.75,46.76,43500.0,38.1147,38.1228,38.0739,38.0821,43500.0
2013-12-04 15:00:00,46.77,46.79,46.66,46.66,68600.0,38.0902,38.1065,38.0006,38.0006,68600.0
2013-12-04 15:05:00,46.65,46.69,46.63,46.63,50400.0,37.9925,38.0251,37.9762,37.9762,50400.0
2013-12-04 15:10:00,46.63,46.69,46.63,46.66,51500.0,37.9762,38.0251,37.9762,38.0006,51500.0
2013-12-04 15:15:00,46.67,46.82,46.66,46.81,73900.0,38.0088,38.131,38.0006,38.1228,73900.0
2013-12-04 15:20:00,46.81,46.82,46.78,46.8,65200.0,38.1228,38.131,38.0984,38.1147,65200.0
2013-12-04 15:25:00,46.8,46.9,46.8,46.9,107000.0,38.1147,38.1961,38.1147,38.1961,107000.0
2013-12-04 15:30:00,46.89,46.94,46.81,46.94,135600.0,38.188,38.2287,38.1228,38.2287,135600.0
2013-12-04 15:35:00,46.93,46.99,46.92,46.97,114800.0,38.2205,38.2694,38.2124,38.2531,114800.0
2013-12-04 15:40:00,46.98,47.04,46.97,47.02,136700.0,38.2613,38.3101,38.2531,38.2938,136700.0
2013-12-04 15:45:00,47.03,47.04,46.91,46.93,128200.0,38.302,38.3101,38.2043,38.2205,128200.0
2013-12-04 15:50:00,46.92,46.93,46.86,46.91,221500.0,38.2124,38.2205,38.1635,38.2043,221500.0
2013-12-04 15:55:00,46.9,46.92,46.86,46.86,230500.0,38.1961,38.2124,38.1635,38.1635,230500.0
2013-12-05 09:30:00,46.7,46.9,46.59,46.87,129200.0,38.0332,38.1961,37.9436,38.1717,129200.0
2013-12-05 09:35:00,46.89,46.94,46.74,46.87,161700.0,38.188,38.2287,38.0658,38.1717,161700.0
2013-12-05 09:40:00,46.87,46.9,46.81,46.88,75800.0,38.1717,38.1961,38.1228,38.1798,75800.0
2013-12-05 09:45:00,46.87,47.02,46.83,47.01,150300.0,38.1717,38.2938,38.1391,38.2857,150300.0
2013-12-05 09:50:00,47.02,47.08,46.98,47.0,96400.0,38.2938,38.3427,38.2613,38.2775,96400.0
2013-12-05 09:55:00,47.0,47.05,46.97,47.0,91300.0,38.2775,38.3183,38.2531,38.2775,91300.0
2013-12-05 10:00:00,46.99,47.03,46.92,46.92,178300.0,38.2694,38.302,38.2124,38.2124,178300.0
2013-12-05 10:05:00,46.92,46.95,46.87,46.88,123800.0,38.2124,38.2368,38.1717,38.1798,123800.0
2013-12-05 10:10:00,46.87,46.87,46.75,46.75,116200.0,38.1717,38.1717,38.0739,38.0739,116200.0
2013-12-05 10:15:00,46.75,46.76,46.64,46.65,79800.0,38.0739,38.0821,37.9844,37.9925,79800.0
2013-12-05 10:20:00,46.64,46.65,46.57,46.6,84300.0,37.9844,37.9925,37.9274,37.9518,84300.0
2013-12-05 10:25:00,46.61,46.74,46.59,46.7,56800.0,37.9599,38.0658,37.9436,38.0332,56800.0
2013-12-05 10:30:00,46.71,46.73,46.62,46.63,81700.0,38.0414,38.0577,37.9681,37.9762,81700.0
2013-12-05 10:35:00,46.63,46.83,46.63,46.82,27600.0,37.9762,38.1391,37.9762,38.131,27600.0
2013-12-05 10:40:00,46.83,46.84,46.75,46.75,42500.0,38.1391,38.1472,38.0739,38.0739,42500.0
2013-12-05 10:45:00,46.75,46.76,46.65,46.68,43600.0,38.0739,38.0821,37.9925,38.0169,43600.0
2013-12-05 10:50:00,46.68,46.73,46.64,46.73,32900.0,38.0169,38.0577,37.9844,38.0577,32900.0
2013-12-05 10:55:00,46.73,46.77,46.7,46.72,33300.0,38.0577,38.0902,38.0332,38.0495,33300.0
2013-12-05 11:00:00,46.71,46.8,46.65,46.8,51500.0,38.0414,38.1147,37.9925,38.1147,51500.0
2013-12-05 11:05:00,46.8,46.83,46.75,46.75,31500.0,38.1147,38.1391,38.0739,38.0739,31500.0
2013-12-05 11:10:00,46.75,46.82,46.75,46.76,42000.0,38.0739,38.131,38.0739,38.0821,42000.0
2013-12-05 11:15:00,46.77,46.83,46.75,46.81,38800.0,38.0902,38.1391,38.0739,38.1228,38800.0
2013-12-05 11:20:00,46.81,46.85,46.74,46.85,59100.0,38.1228,38.1554,38.0658,38.1554,59100.0
2013-12-05 11:25:00,46.84,46.9,46.84,46.87,49400.0,38.1472,38.1961,38.1472,38.1717,49400.0
2013-12-05 11:30:00,46.88,46.88,46.74,46.78,79500.0,38.1798,38.1798,38.0658,38.0984,79500.0
2013-12-05 11:35:00,46.78,46.79,46.7,46.77,25000.0,38.0984,38.1065,38.0332,38.0902,25000.0
2013-12-05 11:40:00,46.77,46.85,46.75,46.85,24300.0,38.0902,38.1554,38.0739,38.1554,24300.0
2013-12-05 11:45:00,46.85,46.85,46.76,46.76,18100.0,38.1554,38.1554,38.0821,38.0821,18100.0
2013-12-05 11:50:00,46.75,46.88,46.75,46.87,30200.0,38.0739,38.1798,38.0739,38.1717,30200.0
2013-12-05 11:55:00,46.87,46.87,46.82,46.86,13400.0,38.1717,38.1717,38.131,38.1635,13400.0
2013-12-05 12:00:00,46.85,46.98,46.84,46.98,28000.0,38.1554,38.2613,38.1472,38.2613,28000.0
2013-12-05 12:05:00,46.98,46.98,46.93,46.93,20400.0,38.2613,38.2613,38.2205,38.2205,20400.0
2013-12-05 12:10:00,46.93,46.95,46.9,46.9,54700.0,38.2205,38.2368,38.1961,38.1961,54700.0
2013-12-05 12:15:00,46.9,46.9,46.86,46.86,22400.0,38.1961,38.1961,38.1635,38.1635,22400.0
2013-12-05 12:20:00,46.85,46.88,46.8,46.81,41200.0,38.1554,38.1798,38.1147,38.1228,41200.0
2013-12-05 12:25:00,46.82,46.91,46.82,46.9,33400.0,38.131,38.2043,38.131,38.1961,33400.0
2013-12-05 12:30:00,46.9,46.92,46.88,46.88,36800.0,38.1961,38.2124,38.1798,38.1798,36800.0
2013-12-05 12:35:00,46.88,46.88,46.83,46.85,27000.0,38.1798,38.1798,38.1391,38.1554,27000.0
2013-12-05 12:40:00,46.85,46.92,46.84,46.91,23400.0,38.1554,38.2124,38.1472,38.2043,23400.0
2013-12-05 12:45:00,46.92,46.95,46.91,46.91,33800.0,38.2124,38.2368,38.2043,38.2043,33800.0
2013-12-05 12:50:00,46.9,46.93,46.87,46.92,67000.0,38.1961,38.2205,38.1717,38.2124,67000.0
2013-12-05 12:55:00,46.92,46.94,46.85,46.85,29200.0,38.2124,38.2287,38.1554,38.1554,29200.0
2013-12-05 13:00:00,46.84,46.85,46.8,46.84,36500.0,38.1472,38.1554,38.1147,38.1472,36500.0
2013-12-05 13:05:00,46.85,46.95,46.85,46.95,38900.0,38.1554,38.2368,38.1554,38.2368,38900.0
2013-12-05 13:10:00,46.94,46.95,46.88,46.88,35100.0,38.2287,38.2368,38.1798,38.1798,35100.0
2013-12-05 13:15:00,46.88,46.91,46.84,46.88,47900.0,38.1798,38.2043,38.1472,38.1798,47900.0
2013-12-05 13:20:00,46.88,46.88,46.83,46.85,53900.0,38.1798,38.1798,38.1391,38.1554,53900.0
2013-12-05 13:25:00,46.85,46.9,46.83,46.9,41000.0,38.1554,38.1961,38.1391,38.1961,41000.0
2013-12-05 13:30:00,46.89,46.89,46.82,46.82,26900.0,38.188,38.188,38.131,38.131,26900.0
2013-12-05 13:35:00,46.82,46.88,46.82,46.85,34200.0,38.131,38.1798,38.131,38.1554,34200.0
2013-12-05 13:40:00,46.86,46.87,46.78,46.8,39400.0,38.1635,38.1717,38.0984,38.1147,39400.0
2013-12-05 13:45:00,46.81,46.81,46.73,46.79,26700.0,38.1228,38.1228,38.0577,38.1065,26700.0
2013-12-05 13:50:00,46.79,46.81,46.76,46.79,35800.0,38.1065,38.1228,38.0821,38.1065,35800.0
2013-12-05 13:55:00,46.8,46.82,46.73,46.78,39400.0,38.1147,38.131,38.0577,38.0984,39400.0
2013-12-05 14:00:00,46.78,46.83,46.77,46.79,38600.0,38.0984,38.1391,38.0902,38.1065,38600.0
2013-12-05 14:05:00,46.79,46.81,46.73,46.74,27400.0,38.1065,38.1228,38.0577,38.0658,27400.0
2013-12-05 14:10:00,46.74,46.76,46.7,46.7,27100.0,38.0658,38.0821,38.0332,38.0332,27100.0
2013-12-05 14:15:00,46.71,46.74,46.66,46.74,40800.0,38.0414,38.0658,38.0006,38.0658,40800.0
2013-12-05 14:20:00,46.73,46.73,46.68,46.69,24700.0,38.0577,38.0577,38.0169,38.0251,24700.0
2013-12-05 14:25:00,46.7,46.78,46.69,46.77,28400.0,38.0332,38.0984,38.0251,38.0902,28400.0
2013-12-05 14:30:00,46.78,46.8,46.7,46.7,40700.0,38.0984,38.1147,38.0332,38.0332,40700.0
2013-12-05 14:35:00,46.7,46.83,46.7,46.83,36500.0,38.0332,38.1391,38.0332,38.1391,36500.0
2013-12-05 14:40:00,46.83,46.83,46.75,46.76,22100.0,38.1391,38.1391,38.0739,38.0821,22100.0
2013-12-05 14:45:00,46.77,46.79,46.75,46.78,35100.0,38.0902,38.1065,38.0739,38.0984,35100.0
2013-12-05 14:50:00,46.77,46.77,46.72,46.72,52600.0,38.0902,38.0902,38.0495,38.0495,52600.0
2013-12-05 14:55:00,46.72,46.75,46.67,46.69,51400.0,38.0495,38.0739,38.0088,38.0251,51400.0
2013-12-05 15:00:00,46.69,46.75,46.64,46.74,70800.0,38.0251,38.0739,37.9844,38.0658,70800.0
2013-12-05 15:05:00,46.74,46.77,46.71,46.77,34400.0,38.0658,38.0902,38.0414,38.0902,34400.0
2013-12-05 15:10:00,46.76,46.77,46.7,46.75,22900.0,38.0821,38.0902,38.0332,38.0739,22900.0
2013-12-05 15:15:00,46.75,46.76,46.7,46.72,29900.0,38.0739,38.0821,38.0332,38.0495,29900.0
2013-12-05 15:20:00,46.72,46.74,46.69,46.73,33800.0,38.0495,38.0658,38.0251,38.0577,33800.0
2013-12-05 15:25:00,46.72,46.81,46.71,46.75,52400.0,38.0495,38.1228,38.0414,38.0739,52400.0
2013-12-05 15:30:00,46.75,46.77,46.69,46.74,177000.0,38.0739,38.0902,38.0251,38.0658,177000.0
2013-12-05 15:35:00,46.74,46.77,46.71,46.73,80200.0,38.0658,38.0902,38.0414,38.0577,80200.0
2013-12-05 15:40:00,46.73,46.73,46.62,46.63,133200.0,38.0577,38.0577,37.9681,37.9762,133200.0
2013-12-05 15:45:00,46.62,46.63,46.55,46.58,132300.0,37.9681,37.9762,37.9111,37.9355,132300.0
2013-12-05 15:50:00,46.59,46.63,46.55,46.61,247900.0,37.9436,37.9762,37.9111,37.9599,247900.0
2013-12-05 15:55:00,46.62,46.64,46.57,46.61,237400.0,37.9681,37.9844,37.9274,37.9599,237400.0
2013-12-06 09:30:00,47.19,47.66,47.14,47.65,271300.0,38.4323,38.8151,38.3916,38.8069,271300.0
2013-12-06 09:35:00,47.62,47.64,47.52,47.59,164500.0,38.7825,38.7988,38.701,38.7581,164500.0
2013-12-06 09:40:00,47.6,47.63,47.5,47.5,252800.0,38.7662,38.7906,38.6848,38.6848,252800.0
2013-12-06 09:45:00,47.5,47.55,47.42,47.5,216400.0,38.6848,38.7255,38.6196,38.6848,216400.0
2013-12-06 09:50:00,47.48,47.59,47.42,47.56,160600.0,38.6685,38.7581,38.6196,38.7336,160600.0
2013-12-06 09:55:00,47.55,47.59,47.48,47.54,66400.0,38.7255,38.7581,38.6685,38.7173,66400.0
2013-12-06 10:00:00,47.55,47.64,47.5,47.53,73000.0,38.7255,38.7988,38.6848,38.7092,73000.0
2013-12-06 10:05:00,47.53,47.54,47.47,47.5,72200.0,38.7092,38.7173,38.6603,38.6848,72200.0
2013-12-06 10:10:00,47.5,47.51,47.45,47.5,123300.0,38.6848,38.6929,38.644,38.6848,123300.0
2013-12-06 10:15:00,47.5,47.59,47.49,47.52,244200.0,38.6848,38.7581,38.6766,38.701,244200.0
2013-12-06 10:20:00,47.52,47.58,47.48,47.56,63100.0,38.701,38.7499,38.6685,38.7336,63100.0
2013-12-06 10:25:00,47.56,47.56,47.49,47.49,48300.0,38.7336,38.7336,38.6766,38.6766,48300.0
2013-12-06 10:30:00,47.49,47.52,47.42,47.52,63700.0,38.6766,38.701,38.6196,38.701,63700.0
2013-12-06 10:35:00,47.51,47.52,47.49,47.52,89700.0,38.6929,38.701,38.6766,38.701,89700.0
2013-12-06 10:40:00,47.52,47.57,47.47,47.47,88200.0,38.701,38.7418,38.6603,38.6603,88200.0
2013-12-06 10:45:00,47.47,47.53,47.47,47.52,79200.0,38.6603,38.7092,38.6603,38.701,79200.0
2013-12-06 10:50:00,47.51,47.58,47.5,47.57,123600.0,38.6929,38.7499,38.6848,38.7418,123600.0
2013-12-06 10:55:00,47.58,47.62,47.55,47.61,91000.0,38.7499,38.7825,38.7255,38.7743,91000.0
2013-12-06 11:00:00,47.6,47.7,47.58,47.7,78200.0,38.7662,38.8476,38.7499,38.8476,78200.0
2013-12-06 11:05:00,47.7,47.8,47.69,47.76,104100.0,38.8476,38.9291,38.8395,38.8965,104100.0
2013-12-06 11:10:00,47.76,47.79,47.72,47.78,69000.0,38.8965,38.9209,38.8639,38.9128,69000.0
2013-12-06 11:15:00,47.78,47.8,47.72,47.74,88200.0,38.9128,38.9291,38.8639,38.8802,88200.0
2013-12-06 11:20:00,47.73,47.8,47.69,47.72,114300.0,38.8721,38.9291,38.8395,38.8639,114300.0
2013-12-06 11:25:00,47.71,47.74,47.67,47.73,65900.0,38.8558,38.8802,38.8232,38.8721,65900.0
2013-12-06 11:30:00,47.72,47.88,47.72,47.79,115700.0,38.8639,38.9942,38.8639,38.9209,115700.0
2013-12-06 11:35:00,47.8,47.88,47.79,47.86,90900.0,38.9291,38.9942,38.9209,38.9779,90900.0
2013-12-06 11:40:00,47.87,47.88,47.79,47.87,63700.0,38.9861,38.9942,38.9209,38.9861,63700.0
2013-12-06 11:45:00,47.87,47.95,47.86,47.94,53100.0,38.9861,39.0512,38.9779,39.0431,53100.0
2013-12-06 11:50:00,47.93,47.99,47.9,47.96,95300.0,39.035,39.0838,39.0105,39.0594,95300.0
2013-12-06 11:55:00,47.96,48.01,47.96,47.97,178200.0,39.0594,39.1001,39.0594,39.0675,178200.0
2013-12-06 12:00:00,47.97,48.01,47.95,48.0,76200.0,39.0675,39.1001,39.0512,39.092,76200.0
2013-12-06 12:05:00,48.0,48.02,47.98,48.01,55800.0,39.092,39.1083,39.0757,39.1001,55800.0
2013-12-06 12:10:00,48.01,48.07,48.0,48.07,88700.0,39.1001,39.149,39.092,39.149,88700.0
2013-12-06 12:15:00,48.08,48.13,48.06,48.13,62800.0,39.1571,39.1978,39.1408,39.1978,62800.0
2013-12-06 12:20:00,48.13,48.15,48.09,48.15,62800.0,39.1978,39.2141,39.1653,39.2141,62800.0
2013-12-06 12:25:00,48.15,48.17,48.1,48.13,131500.0,39.2141,39.2304,39.1734,39.1978,131500.0
2013-12-06 12:30:00,48.13,48.13,48.03,48.03,70500.0,39.1978,39.1978,39.1164,39.1164,70500.0
2013-12-06 12:35:00,48.03,48.11,48.0,48.11,48600.0,39.1164,39.1816,39.092,39.1816,48600.0
2013-12-06 12:40:00,48.11,48.16,48.08,48.1,63300.0,39.1816,39.2223,39.1571,39.1734,63300.0
2013-12-06 12:45:00,48.1,48.11,48.03,48.05,34200.0,39.1734,39.1816,39.1164,39.1327,34200.0
2013-12-06 12:50:00,48.04,48.07,48.04,48.06,33400.0,39.1245,39.149,39.1245,39.1408,33400.0
2013-12-06 12:55:00,48.06,48.15,48.06,48.13,54100.0,39.1408,39.2141,39.1408,39.1978,54100.0
2013-12-06 13:00:00,48.13,48.17,48.1,48.17,77200.0,39.1978,39.2304,39.1734,39.2304,77200.0
2013-12-06 13:05:00,48.16,48.19,48.14,48.17,106400.0,39.2223,39.2467,39.206,39.2304,106400.0
2013-12-06 13:10:00,48.17,48.18,48.15,48.16,17700.0,39.2304,39.2386,39.2141,39.2223,17700.0
2013-12-06 13:15:00,48.15,48.24,48.14,48.24,64100.0,39.2141,39.2874,39.206,39.2874,64100.0
2013-12-06 13:20:00,48.23,48.27,48.22,48.26,105000.0,39.2793,39.3119,39.2711,39.3037,105000.0
2013-12-06 13:25:00,48.26,48.31,48.23,48.29,85900.0,39.3037,39.3444,39.2793,39.3281,85900.0
2013-12-06 13:30:00,48.29,48.37,48.29,48.34,128400.0,39.3281,39.3933,39.3281,39.3689,128400.0
2013-12-06 13:35:00,48.35,48.43,48.35,48.41,97800.0,39.377,39.4422,39.377,39.4259,97800.0
2013-12-06 13:40:00,48.41,48.48,48.38,48.47,108200.0,39.4259,39.4829,39.4014,39.4747,108200.0
2013-12-06 13:45:00,48.46,48.48,48.37,48.37,78700.0,39.4666,39.4829,39.3933,39.3933,78700.0
2013-12-06 13:50:00,48.37,48.38,48.34,48.34,43800.0,39.3933,39.4014,39.3689,39.3689,43800.0
2013-12-06 13:55:00,48.34,48.38,48.25,48.25,77200.0,39.3689,39.4014,39.2956,39.2956,77200.0
2013-12-06 14:00:00,48.25,48.33,48.25,48.32,115200.0,39.2956,39.3607,39.2956,39.3526,115200.0
2013-12-06 14:05:00,48.32,48.37,48.3,48.37,42900.0,39.3526,39.3933,39.3363,39.3933,42900.0
2013-12-06 14:10:00,48.37,48.37,48.32,48.33,60900.0,39.3933,39.3933,39.3526,39.3607,60900.0
2013-12-06 14:15:00,48.33,48.4,48.33,48.34,101400.0,39.3607,39.4177,39.3607,39.3689,101400.0
2013-12-06 14:20:00,48.33,48.36,48.3,48.32,66700.0,39.3607,39.3852,39.3363,39.3526,66700.0
2013-12-06 14:25:00,48.31,48.32,48.26,48.29,53300.0,39.3444,39.3526,39.3037,39.3281,53300.0
2013-12-06 14:30:00,48.28,48.31,48.22,48.23,59000.0,39.32,39.3444,39.2711,39.2793,59000.0
2013-12-06 14:35:00,48.22,48.23,48.18,48.19,51600.0,39.2711,39.2793,39.2386,39.2467,51600.0
2013-12-06 14:40:00,48.2,48.2,48.16,48.19,51900.0,39.2548,39.2548,39.2223,39.2467,51900.0
2013-12-06 14:45:00,48.2,48.2,48.08,48.09,96500.0,39.2548,39.2548,39.1571,39.1653,96500.0
2013-12-06 14:50:00,48.09,48.11,48.01,48.01,95700.0,39.1653,39.1816,39.1001,39.1001,95700.0
2013-12-06 14:55:00,48.01,48.05,48.01,48.03,53700.0,39.1001,39.1327,39.1001,39.1164,53700.0
2013-12-06 15:00:00,48.04,48.04,47.97,47.99,58600.0,39.1245,39.1245,39.0675,39.0838,58600.0
2013-12-06 15:05:00,47.98,47.99,47.95,47.96,25700.0,39.0757,39.0838,39.0512,39.0594,25700.0
2013-12-06 15:10:00,47.96,48.01,47.95,48.0,90500.0,39.0594,39.1001,39.0512,39.092,90500.0
2013-12-06 15:15:00,48.0,48.0,47.94,47.95,71100.0,39.092,39.092,39.0431,39.0512,71100.0
2013-12-06 15:20:00,47.96,48.0,47.94,48.0,73500.0,39.0594,39.092,39.0431,39.092,73500.0
2013-12-06 15:25:00,48.0,48.0,47.97,47.97,57500.0,39.092,39.092,39.0675,39.0675,57500.0
2013-12-06 15:30:00,47.97,48.02,47.97,47.99,127700.0,39.0675,39.1083,39.0675,39.0838,127700.0
2013-12-06 15:35:00,47.99,47.99,47.9,47.92,116000.0,39.0838,39.0838,39.0105,39.0268,116000.0
2013-12-06 15:40:00,47.91,47.97,47.91,47.93,121300.0,39.0187,39.0675,39.0187,39.035,121300.0
2013-12-06 15:45:00,47.93,47.97,47.91,47.96,186500.0,39.035,39.0675,39.0187,39.0594,186500.0
2013-12-06 15:50:00,47.96,48.03,47.95,47.99,307800.0,39.0594,39.1164,39.0512,39.0838,307800.0
2013-12-06 15:55:00,47.99,48.01,47.95,47.98,408400.0,39.0838,39.1001,39.0512,39.0757,408400.0
2013-12-09 09:30:00,47.89,48.06,47.89,47.99,328100.0,39.0024,39.1408,39.0024,39.0838,328100.0
2013-12-09 09:35:00,47.99,48.02,47.92,47.96,91200.0,39.0838,39.1083,39.0268,39.0594,91200.0
2013-12-09 09:40:00,47.97,48.0,47.96,47.96,112200.0,39.0675,39.092,39.0594,39.0594,112200.0
2013-12-09 09:45:00,47.97,48.02,47.95,47.98,112000.0,39.0675,39.1083,39.0512,39.0757,112000.0
2013-12-09 09:50:00,47.99,48.13,47.98,48.13,60000.0,39.0838,39.1978,39.0757,39.1978,60000.0
2013-12-09 09:55:00,48.11,48.18,48.11,48.14,74000.0,39.1816,39.2386,39.1816,39.206,74000.0
2013-12-09 10:00:00,48.14,48.15,48.02,48.08,65400.0,39.206,39.2141,39.1083,39.1571,65400.0
2013-12-09 10:05:00,48.07,48.1,48.01,48.04,73000.0,39.149,39.1734,39.1001,39.1245,73000.0
2013-12-09 10:10:00,48.04,48.05,47.97,47.99,75200.0,39.1245,39.1327,39.0675,39.0838,75200.0
2013-12-09 10:15:00,47.99,48.0,47.86,47.88,74200.0,39.0838,39.092,38.9779,38.9942,74200.0
2013-12-09 10:20:00,47.89,47.94,47.83,47.88,136100.0,39.0024,39.0431,38.9535,38.9942,136100.0
2013-12-09 10:25:00,47.89,47.94,47.85,47.93,128500.0,39.0024,39.0431,38.9698,39.035,128500.0
2013-12-09 10:30:00,47.92,47.94,47.85,47.91,52800.0,39.0268,39.0431,38.9698,39.0187,52800.0
2013-12-09 10:35:00,47.9,47.99,47.9,47.99,109400.0,39.0105,39.0838,39.0105,39.0838,109400.0
2013-12-09 10:40:00,47.99,48.0,47.91,47.92,172200.0,39.0838,39.092,39.0187,39.0268,172200.0
2013-12-09 10:45:00,47.93,47.95,47.9,47.91,77300.0,39.035,39.0512,39.0105,39.0187,77300.0
2013-12-09 10:50:00,47.9,48.01,47.9,47.97,44600.0,39.0105,39.1001,39.0105,39.0675,44600.0
2013-12-09 10:55:00,47.97,47.97,47.8,47.8,47600.0,39.0675,39.0675,38.9291,38.9291,47600.0
2013-12-09 11:00:00,47.8,47.86,47.8,47.83,84400.0,38.9291,38.9779,38.9291,38.9535,84400.0
2013-12-09 11:05:00,47.84,47.9,47.82,47.87,55100.0,38.9617,39.0105,38.9454,38.9861,55100.0
2013-12-09 11:10:00,47.86,47.95,47.84,47.95,56800.0,38.9779,39.0512,38.9617,39.0512,56800.0
2013-12-09 11:15:00,47.95,47.97,47.89,47.89,34600.0,39.0512,39.0675,39.0024,39.0024,34600.0
2013-12-09 11:20:00,47.9,47.94,47.89,47.94,32100.0,39.0105,39.0431,39.0024,39.0431,32100.0
2013-12-09 11:25:00,47.94,47.98,47.93,47.97,41700.0,39.0431,39.0757,39.035,39.0675,41700.0
2013-12-09 11:30:00,47.96,47.98,47.94,47.98,67400.0,39.0594,39.0757,39.0431,39.0757,67400.0
2013-12-09 11:35:00,47.97,48.0,47.95,47.99,57800.0,39.0675,39.092,39.0512,39.0838,57800.0
2013-12-09 11:40:00,47.99,48.0,47.97,47.99,32900.0,39.0838,39.092,39.0675,39.0838,32900.0
2013-12-09 11:45:00,47.98,48.04,47.98,48.0,60700.0,39.0757,39.1245,39.0757,39.092,60700.0
2013-12-09 11:50:00,48.01,48.05,47.94,47.95,51500.0,39.1001,39.1327,39.0431,39.0512,51500.0
2013-12-09 11:55:00,47.95,48.02,47.95,48.01,45600.0,39.0512,39.1083,39.0512,39.1001,45600.0
2013-12-09 12:00:00,48.0,48.02,47.94,48.01,356600.0,39.092,39.1083,39.0431,39.1001,356600.0
2013-12-09 12:05:00,48.01,48.01,47.89,47.91,99400.0,39.1001,39.1001,39.0024,39.0187,99400.0
2013-12-09 12:10:00,47.9,47.93,47.84,47.84,43200.0,39.0105,39.035,38.9617,38.9617,43200.0
2013-12-09 12:15:00,47.83,47.89,47.82,47.87,49400.0,38.9535,39.0024,38.9454,38.9861,49400.0
2013-12-09 12:20:00,47.87,47.89,47.8,47.8,49900.0,38.9861,39.0024,38.9291,38.9291,49900.0
2013-12-09 12:25:00,47.81,47.85,47.76,47.85,72100.0,38.9372,38.9698,38.8965,38.9698,72100.0
2013-12-09 12:30:00,47.85,47.87,47.84,47.86,91300.0,38.9698,38.9861,38.9617,38.9779,91300.0
2013-12-09 12:35:00,47.86,47.88,47.84,47.87,68200.0,38.9779,38.9942,38.9617,38.9861,68200.0
2013-12-09 12:40:00,47.87,47.95,47.86,47.94,110400.0,38.9861,39.0512,38.9779,39.0431,110400.0
2013-12-09 12:45:00,47.95,47.95,47.93,47.94,48200.0,39.0512,39.0512,39.035,39.0431,48200.0
2013-12-09 12:50:00,47.93,47.94,47.9,47.92,44900.0,39.035,39.0431,39.0105,39.0268,44900.0
2013-12-09 12:55:00,47.91,47.91,47.87,47.91,99200.0,39.0187,39.0187,38.9861,39.0187,99200.0
2013-12-09 13:00:00,47.91,47.92,47.88,47.9,56800.0,39.0187,39.0268,38.9942,39.0105,56800.0
2013-12-09 13:05:00,47.91,47.91,47.86,47.91,68900.0,39.0187,39.0187,38.9779,39.0187,68900.0
2013-12-09 13:10:00,47.9,47.95,47.9,47.93,23200.0,39.0105,39.0512,39.0105,39.035,23200.0
2013-12-09 13:15:00,47.93,47.95,47.91,47.93,31600.0,39.035,39.0512,39.0187,39.035,31600.0
2013-12-09 13:20:00,47.94,48.0,47.94,47.97,62000.0,39.0431,39.092,39.0431,39.0675,62000.0
2013-12-09 13:25:00,47.97,48.02,47.97,47.99,81400.0,39.0675,39.1083,39.0675,39.0838,81400.0
2013-12-09 13:30:00,48.0,48.0,47.94,47.95,36100.0,39.092,39.092,39.0431,39.0512,36100.0
2013-12-09 13:35:00,47.96,47.97,47.93,47.95,95300.0,39.0594,39.0675,39.035,39.0512,95300.0
2013-12-09 13:40:00,47.95,47.97,47.9,47.94,63800.0,39.0512,39.0675,39.0105,39.0431,63800.0
2013-12-09 13:45:00,47.94,47.96,47.9,47.94,95500.0,39.0431,39.0594,39.0105,39.0431,95500.0
2013-12-09 13:50:00,47.94,47.96,47.92,47.93,65000.0,39.0431,39.0594,39.0268,39.035,65000.0
2013-12-09 13:55:00,47.94,47.98,47.92,47.98,63200.0,39.0431,39.0757,39.0268,39.0757,63200.0
2013-12-09 14:00:00,47.97,47.97,47.9,47.93,84100.0,39.0675,39.0675,39.0105,39.035,84100.0
2013-12-09 14:05:00,47.93,47.96,47.9,47.91,58800.0,39.035,39.0594,39.0105,39.0187,58800.0
2013-12-09 14:10:00,47.9,47.95,47.89,47.95,51300.0,39.0105,39.0512,39.0024,39.0512,51300.0
2013-12-09 14:15:00,47.96,47.97,47.92,47.93,32400.0,39.0594,39.0675,39.0268,39.035,32400.0
2013-12-09 14:20:00,47.92,47.96,47.91,47.96,30900.0,39.0268,39.0594,39.0187,39.0594,30900.0
2013-12-09 14:25:00,47.95,47.96,47.92,47.93,52500.0,39.0512,39.0594,39.0268,39.035,52500.0
2013-12-09 14:30:00,47.93,47.98,47.92,47.97,52800.0,39.035,39.0757,39.0268,39.0675,52800.0
2013-12-09 14:35:00,47.96,47.97,47.93,47.94,73600.0,39.0594,39.0675,39.035,39.0431,73600.0
2013-12-09 14:40:00,47.94,47.96,47.88,47.88,212500.0,39.0431,39.0594,38.9942,38.9942,212500.0
2013-12-09 14:45:00,47.89,47.89,47.83,47.84,80900.0,39.0024,39.0024,38.9535,38.9617,80900.0
2013-12-09 14:50:00,47.84,47.85,47.83,47.84,43100.0,38.9617,38.9698,38.9535,38.9617,43100.0
2013-12-09 14:55:00,47.84,47.87,47.82,47.87,58300.0,38.9617,38.9861,38.9454,38.9861,58300.0
2013-12-09 15:00:00,47.87,47.89,47.86,47.88,59600.0,38.9861,39.0024,38.9779,38.9942,59600.0
2013-12-09 15:05:00,47.88,47.89,47.83,47.84,51300.0,38.9942,39.0024,38.9535,38.9617,51300.0
2013-12-09 15:10:00,47.84,47.88,47.83,47.84,65500.0,38.9617,38.9942,38.9535,38.9617,65500.0
2013-12-09 15:15:00,47.84,47.85,47.79,47.79,54500.0,38.9617,38.9698,38.9209,38.9209,54500.0
2013-12-09 15:20:00,47.79,47.8,47.77,47.78,67100.0,38.9209,38.9291,38.9046,38.9128,67100.0
2013-12-09 15:25:00,47.78,47.78,47.71,47.74,88400.0,38.9128,38.9128,38.8558,38.8802,88400.0
2013-12-09 15:30:00,47.73,47.78,47.73,47.74,64500.0,38.8721,38.9128,38.8721,38.8802,64500.0
2013-12-09 15:35:00,47.73,47.77,47.73,47.73,62100.0,38.8721,38.9046,38.8721,38.8721,62100.0
2013-12-09 15:40:00,47.73,47.78,47.73,47.78,94300.0,38.8721,38.9128,38.8721,38.9128,94300.0
2013-12-09 15:45:00,47.78,47.8,47.75,47.77,116400.0,38.9128,38.9291,38.8884,38.9046,116400.0
2013-12-09 15:50:00,47.76,47.79,47.73,47.73,139800.0,38.8965,38.9209,38.8721,38.8721,139800.0
2013-12-09 15:55:00,47.73,47.78,47.69,47.78,269300.0,38.8721,38.9128,38.8395,38.9128,269300.0
2013-12-10 09:30:00,47.68,47.96,47.6,47.85,129000.0,38.8314,39.0594,38.7662,38.9698,129000.0
2013-12-10 09:35:00,47.85,47.88,47.79,47.83,55000.0,38.9698,38.9942,38.9209,38.9535,55000.0
2013-12-10 09:40:00,47.82,47.86,47.8,47.83,103000.0,38.9454,38.9779,38.9291,38.9535,103000.0
2013-12-10 09:45:00,47.83,47.96,47.79,47.86,65900.0,38.9535,39.0594,38.9209,38.9779,65900.0
2013-12-10 09:50:00,47.89,47.92,47.83,47.84,48600.0,39.0024,39.0268,38.9535,38.9617,48600.0
2013-12-10 09:55:00,47.84,47.9,47.83,47.85,59800.0,38.9617,39.0105,38.9535,38.9698,59800.0
2013-12-10 10:00:00,47.85,47.93,47.79,47.85,114900.0,38.9698,39.035,38.9209,38.9698,114900.0
2013-12-10 10:05:00,47.85,47.88,47.81,47.82,148500.0,38.9698,38.9942,38.9372,38.9454,148500.0
2013-12-10 10:10:00,47.82,47.88,47.8,47.88,190800.0,38.9454,38.9942,38.9291,38.9942,190800.0
2013-12-10 10:15:00,47.88,47.92,47.81,47.91,267500.0,38.9942,39.0268,38.9372,39.0187,267500.0
2013-12-10 10:20:00,47.91,47.97,47.89,47.94,185200.0,39.0187,39.0675,39.0024,39.0431,185200.0
2013-12-10 10:25:00,47.93,47.94,47.8,47.83,75800.0,39.035,39.0431,38.9291,38.9535,75800.0
2013-12-10 10:30:00,47.84,47.84,47.78,47.78,76600.0,38.9617,38.9617,38.9128,38.9128,76600.0
2013-12-10 10:35:00,47.78,47.79,47.77,47.77,50800.0,38.9128,38.9209,38.9046,38.9046,50800.0
2013-12-10 10:40:00,47.77,47.78,47.74,47.74,37800.0,38.9046,38.9128,38.8802,38.8802,37800.0
2013-12-10 10:45:00,47.74,47.79,47.74,47.76,76600.0,38.8802,38.9209,38.8802,38.8965,76600.0
2013-12-10 10:50:00,47.76,47.76,47.7,47.72,81300.0,38.8965,38.8965,38.8476,38.8639,81300.0
2013-12-10 10:55:00,47.71,47.8,47.71,47.77,52400.0,38.8558,38.9291,38.8558,38.9046,52400.0
2013-12-10 11:00:00,47.76,47.79,47.72,47.72,69100.0,38.8965,38.9209,38.8639,38.8639,69100.0
2013-12-10 11:05:00,47.72,47.72,47.65,47.7,67200.0,38.8639,38.8639,38.8069,38.8476,67200.0
2013-12-10 11:10:00,47.7,47.7,47.61,47.66,208100.0,38.8476,38.8476,38.7743,38.8151,208100.0
2013-12-10 11:15:00,47.65,47.69,47.61,47.68,98700.0,38.8069,38.8395,38.7743,38.8314,98700.0
2013-12-10 11:20:00,47.68,47.69,47.63,47.64,45300.0,38.8314,38.8395,38.7906,38.7988,45300.0
2013-12-10 11:25:00,47.65,47.66,47.61,47.64,62400.0,38.8069,38.8151,38.7743,38.7988,62400.0
2013-12-10 11:30:00,47.64,47.66,47.62,47.64,100700.0,38.7988,38.8151,38.7825,38.7988,100700.0
2013-12-10 11:35:00,47.64,47.65,47.61,47.64,45500.0,38.7988,38.8069,38.7743,38.7988,45500.0
2013-12-10 11:40:00,47.63,47.65,47.6,47.61,39100.0,38.7906,38.8069,38.7662,38.7743,39100.0
2013-12-10 11:45:00,47.61,47.63,47.56,47.56,34500.0,38.7743,38.7906,38.7336,38.7336,34500.0
2013-12-10 11:50:00,47.57,47.59,47.55,47.59,49700.0,38.7418,38.7581,38.7255,38.7581,49700.0
2013-12-10 11:55:00,47.58,47.59,47.54,47.55,71800.0,38.7499,38.7581,38.7173,38.7255,71800.0
2013-12-10 12:00:00,47.55,47.55,47.51,47.52,73700.0,38.7255,38.7255,38.6929,38.701,73700.0
2013-12-10 12:05:00,47.51,47.53,47.48,47.49,74500.0,38.6929,38.7092,38.6685,38.6766,74500.0
2013-12-10 12:10:00,47.49,47.52,47.48,47.5,40700.0,38.6766,38.701,38.6685,38.6848,40700.0
2013-12-10 12:15:00,47.49,47.56,47.48,47.55,62600.0,38.6766,38.7336,38.6685,38.7255,62600.0
2013-12-10 12:20:00,47.55,47.57,47.5,47.51,43400.0,38.7255,38.7418,38.6848,38.6929,43400.0
2013-12-10 12:25:00,47.51,47.54,47.5,47.5,53600.0,38.6929,38.7173,38.6848,38.6848,53600.0
2013-12-10 12:30:00,47.5,47.58,47.48,47.56,81600.0,38.6848,38.7499,38.6685,38.7336,81600.0
2013-12-10 12:35:00,47.56,47.57,47.51,47.54,34300.0,38.7336,38.7418,38.6929,38.7173,34300.0
2013-12-10 12:40:00,47.55,47.55,47.5,47.5,29800.0,38.7255,38.7255,38.6848,38.6848,29800.0
2013-12-10 12:45:00,47.5,47.54,47.5,47.54,47000.0,38.6848,38.7173,38.6848,38.7173,47000.0
2013-12-10 12:50:00,47.54,47.55,47.52,47.53,24000.0,38.7173,38.7255,38.701,38.7092,24000.0
2013-12-10 12:55:00,47.52,47.59,47.52,47.53,34800.0,38.701,38.7581,38.701,38.7092,34800.0
2013-12-10 13:00:00,47.53,47.58,47.52,47.57,29200.0,38.7092,38.7499,38.701,38.7418,29200.0
2013-12-10 13:05:00,47.58,47.59,47.53,47.54,37200.0,38.7499,38.7581,38.7092,38.7173,37200.0
2013-12-10 13:10:00,47.53,47.55,47.52,47.55,37300.0,38.7092,38.7255,38.701,38.7255,37300.0
2013-12-10 13:15:00,47.55,47.55,47.5,47.5,32400.0,38.7255,38.7255,38.6848,38.6848,32400.0
2013-12-10 13:20:00,47.5,47.5,47.48,47.48,41800.0,38.6848,38.6848,38.6685,38.6685,41800.0
2013-12-10 13:25:00,47.48,47.48,47.41,47.42,82100.0,38.6685,38.6685,38.6115,38.6196,82100.0
2013-12-10 13:30:00,47.42,47.48,47.41,47.47,23300.0,38.6196,38.6685,38.6115,38.6603,23300.0
2013-12-10 13:35:00,47.47,47.47,47.39,47.39,55100.0,38.6603,38.6603,38.5952,38.5952,55100.0
2013-12-10 13:40:00,47.4,47.43,47.39,47.39,28700.0,38.6033,38.6277,38.5952,38.5952,28700.0
2013-12-10 13:45:00,47.39,47.42,47.38,47.39,38100.0,38.5952,38.6196,38.587,38.5952,38100.0
2013-12-10 13:50:00,47.39,47.39,47.34,47.34,26300.0,38.5952,38.5952,38.5545,38.5545,26300.0
2013-12-10 13:55:00,47.34,47.4,47.32,47.38,62800.0,38.5545,38.6033,38.5382,38.587,62800.0
2013-12-10 14:00:00,47.37,47.39,47.36,47.37,31300.0,38.5789,38.5952,38.5707,38.5789,31300.0
2013-12-10 14:05:00,47.37,47.41,47.37,47.41,44900.0,38.5789,38.6115,38.5789,38.6115,44900.0
2013-12-10 14:10:00,47.41,47.41,47.38,47.39,26300.0,38.6115,38.6115,38.587,38.5952,26300.0
2013-12-10 14:15:00,47.38,47.4,47.36,47.39,33500.0,38.587,38.6033,38.5707,38.5952,33500.0
2013-12-10 14:20:00,47.4,47.41,47.37,47.37,28900.0,38.6033,38.6115,38.5789,38.5789,28900.0
2013-12-10 14:25:00,47.37,47.4,47.36,47.4,25900.0,38.5789,38.6033,38.5707,38.6033,25900.0
2013-12-10 14:30:00,47.4,47.4,47.36,47.36,55500.0,38.6033,38.6033,38.5707,38.5707,55500.0
2013-12-10 14:35:00,47.35,47.41,47.35,47.4,52100.0,38.5626,38.6115,38.5626,38.6033,52100.0
2013-12-10 14:40:00,47.4,47.4,47.36,47.37,33500.0,38.6033,38.6033,38.5707,38.5789,33500.0
2013-12-10 14:45:00,47.37,47.39,47.35,47.37,76000.0,38.5789,38.5952,38.5626,38.5789,76000.0
2013-12-10 14:50:00,47.37,47.39,47.36,47.39,37800.0,38.5789,38.5952,38.5707,38.5952,37800.0
2013-12-10 14:55:00,47.38,47.44,47.38,47.44,56000.0,38.587,38.6359,38.587,38.6359,56000.0
2013-12-10 15:00:00,47.44,47.51,47.44,47.5,59000.0,38.6359,38.6929,38.6359,38.6848,59000.0
2013-12-10 15:05:00,47.5,47.54,47.5,47.53,33500.0,38.6848,38.7173,38.6848,38.7092,33500.0
2013-12-10 15:10:00,47.52,47.56,47.5,47.55,45700.0,38.701,38.7336,38.6848,38.7255,45700.0
2013-12-10 15:15:00,47.55,47.57,47.52,47.52,54400.0,38.7255,38.7418,38.701,38.701,54400.0
2013-12-10 15:20:00,47.52,47.59,47.52,47.53,55500.0,38.701,38.7581,38.701,38.7092,55500.0
2013-12-10 15:25:00,47.54,47.57,47.52,47.52,37100.0,38.7173,38.7418,38.701,38.701,37100.0
2013-12-10 15:30:00,47.52,47.56,47.52,47.55,60500.0,38.701,38.7336,38.701,38.7255,60500.0
2013-12-10 15:35:00,47.55,47.55,47.47,47.47,87500.0,38.7255,38.7255,38.6603,38.6603,87500.0
2013-12-10 15:40:00,47.47,47.5,47.46,47.46,52700.0,38.6603,38.6848,38.6522,38.6522,52700.0
2013-12-10 15:45:00,47.46,47.46,47.4,47.42,100400.0,38.6522,38.6522,38.6033,38.6196,100400.0
2013-12-10 15:50:00,47.42,47.45,47.4,47.41,168900.0,38.6196,38.644,38.6033,38.6115,168900.0
2013-12-10 15:55:00,47.42,47.42,47.34,47.35,429500.0,38.6196,38.6196,38.5545,38.5626,429500.0
2013-12-11 09:30:00,47.34,47.5,47.22,47.43,170700.0,38.5545,38.6848,38.4567,38.6277,170700.0
2013-12-11 09:35:00,47.41,47.47,47.38,47.43,52100.0,38.6115,38.6603,38.587,38.6277,52100.0
2013-12-11 09:40:00,47.43,47.5,47.37,47.5,53500.0,38.6277,38.6848,38.5789,38.6848,53500.0
2013-12-11 09:45:00,47.5,47.51,47.37,47.41,66400.0,38.6848,38.6929,38.5789,38.6115,66400.0
2013-12-11 09:50:00,47.4,47.52,47.39,47.52,108800.0,38.6033,38.701,38.5952,38.701,108800.0
2013-12-11 09:55:00,47.52,47.63,47.49,47.6,55800.0,38.701,38.7906,38.6766,38.7662,55800.0
2013-12-11 10:00:00,47.59,47.66,47.53,47.63,98600.0,38.7581,38.8151,38.7092,38.7906,98600.0
2013-12-11 10:05:00,47.62,47.62,47.5,47.6,55900.0,38.7825,38.7825,38.6848,38.7662,55900.0
2013-12-11 10:10:00,47.6,47.7,47.6,47.65,71200.0,38.7662,38.8476,38.7662,38.8069,71200.0
2013-12-11 10:15:00,47.65,47.69,47.59,47.6,68800.0,38.8069,38.8395,38.7581,38.7662,68800.0
2013-12-11 10:20:00,47.6,47.67,47.58,47.61,43700.0,38.7662,38.8232,38.7499,38.7743,43700.0
2013-12-11 10:25:00,47.62,47.62,47.47,47.47,58600.0,38.7825,38.7825,38.6603,38.6603,58600.0
2013-12-11 10:30:00,47.48,47.57,47.44,47.54,80000.0,38.6685,38.7418,38.6359,38.7173,80000.0
2013-12-11 10:35:00,47.54,47.6,47.5,47.59,86900.0,38.7173,38.7662,38.6848,38.7581,86900.0
2013-12-11 10:40:00,47.59,47.62,47.55,47.6,57500.0,38.7581,38.7825,38.7255,38.7662,57500.0
2013-12-11 10:45:00,47.59,47.59,47.51,47.56,148700.0,38.7581,38.7581,38.6929,38.7336,148700.0
2013-12-11 10:50:00,47.56,47.62,47.53,47.6,62900.0,38.7336,38.7825,38.7092,38.7662,62900.0
2013-12-11 10:55:00,47.59,47.68,47.57,47.64,88600.0,38.7581,38.8314,38.7418,38.7988,88600.0
2013-12-11 11:00:00,47.64,47.68,47.62,47.68,61000.0,38.7988,38.8314,38.7825,38.8314,61000.0
2013-12-11 11:05:00,47.67,47.69,47.65,47.68,30100.0,38.8232,38.8395,38.8069,38.8314,30100.0
2013-12-11 11:10:00,47.67,47.73,47.67,47.71,27300.0,38.8232,38.8721,38.8232,38.8558,27300.0
2013-12-11 11:15:00,47.71,47.71,47.64,47.67,39000.0,38.8558,38.8558,38.7988,38.8232,39000.0
2013-12-11 11:20:00,47.67,47.69,47.62,47.62,56200.0,38.8232,38.8395,38.7825,38.7825,56200.0
2013-12-11 11:25:00,47.62,47.63,47.53,47.54,73300.0,38.7825,38.7906,38.7092,38.7173,73300.0
2013-12-11 11:30:00,47.53,47.54,47.46,47.51,108200.0,38.7092,38.7173,38.6522,38.6929,108200.0
2013-12-11 11:35:00,47.51,47.51,47.48,47.5,61600.0,38.6929,38.6929,38.6685,38.6848,61600.0
2013-12-11 11:40:00,47.51,47.55,47.49,47.52,29600.0,38.6929,38.7255,38.6766,38.701,29600.0
2013-12-11 11:45:00,47.53,47.6,47.51,47.55,39500.0,38.7092,38.7662,38.6929,38.7255,39500.0
2013-12-11 11:50:00,47.56,47.58,47.5,47.5,43500.0,38.7336,38.7499,38.6848,38.6848,43500.0
2013-12-11 11:55:00,47.5,47.58,47.5,47.56,36700.0,38.6848,38.7499,38.6848,38.7336,36700.0
2013-12-11 12:00:00,47.56,47.56,47.51,47.52,53700.0,38.7336,38.7336,38.6929,38.701,53700.0
2013-12-11 12:05:00,47.51,47.56,47.51,47.52,59400.0,38.6929,38.7336,38.6929,38.701,59400.0
2013-12-11 12:10:00,47.53,47.57,47.5,47.55,37200.0,38.7092,38.7418,38.6848,38.7255,37200.0
2013-12-11 12:15:00,47.55,47.56,47.5,47.52,74000.0,38.7255,38.7336,38.6848,38.701,74000.0
2013-12-11 12:20:00,47.53,47.54,47.48,47.49,33700.0,38.7092,38.7173,38.6685,38.6766,33700.0
2013-12-11 12:25:00,47.48,47.51,47.47,47.51,44900.0,38.6685,38.6929,38.6603,38.6929,44900.0
2013-12-11 12:30:00,47.5,47.54,47.48,47.49,55900.0,38.6848,38.7173,38.6685,38.6766,55900.0
2013-12-11 12:35:00,47.5,47.51,47.48,47.5,31000.0,38.6848,38.6929,38.6685,38.6848,31000.0
2013-12-11 12:40:00,47.5,47.54,47.5,47.51,63700.0,38.6848,38.7173,38.6848,38.6929,63700.0
2013-12-11 12:45:00,47.52,47.52,47.49,47.5,27800.0,38.701,38.701,38.6766,38.6848,27800.0
2013-12-11 12:50:00,47.51,47.51,47.49,47.49,19700.0,38.6929,38.6929,38.6766,38.6766,19700.0
2013-12-11 12:55:00,47.49,47.5,47.48,47.49,25000.0,38.6766,38.6848,38.6685,38.6766,25000.0
2013-12-11 13:00:00,47.5,47.55,47.5,47.55,45400.0,38.6848,38.7255,38.6848,38.7255,45400.0
2013-12-11 13:05:00,47.55,47.6,47.55,47.6,49900.0,38.7255,38.7662,38.7255,38.7662,49900.0
2013-12-11 13:10:00,47.59,47.64,47.59,47.61,41500.0,38.7581,38.7988,38.7581,38.7743,41500.0
2013-12-11 13:15:00,47.61,47.62,47.58,47.58,30500.0,38.7743,38.7825,38.7499,38.7499,30500.0
2013-12-11 13:20:00,47.58,47.64,47.58,47.64,43100.0,38.7499,38.7988,38.7499,38.7988,43100.0
2013-12-11 13:25:00,47.63,47.64,47.59,47.59,26200.0,38.7906,38.7988,38.7581,38.7581,26200.0
2013-12-11 13:30:00,47.59,47.66,47.58,47.63,50700.0,38.7581,38.8151,38.7499,38.7906,50700.0
2013-12-11 13:35:00,47.63,47.71,47.63,47.7,51200.0,38.7906,38.8558,38.7906,38.8476,51200.0
2013-12-11 13:40:00,47.71,47.75,47.7,47.73,70900.0,38.8558,38.8884,38.8476,38.8721,70900.0
2013-12-11 13:45:00,47.72,47.76,47.7,47.75,64900.0,38.8639,38.8965,38.8476,38.8884,64900.0
2013-12-11 13:50:00,47.76,47.76,47.71,47.71,78900.0,38.8965,38.8965,38.8558,38.8558,78900.0
2013-12-11 13:55:00,47.71,47.8,47.7,47.75,65500.0,38.8558,38.9291,38.8476,38.8884,65500.0
2013-12-11 14:00:00,47.76,47.76,47.66,47.68,93400.0,38.8965,38.8965,38.8151,38.8314,93400.0
2013-12-11 14:05:00,47.67,47.74,47.65,47.65,51200.0,38.8232,38.8802,38.8069,38.8069,51200.0
2013-12-11 14:10:00,47.65,47.66,47.6,47.61,36100.0,38.8069,38.8151,38.7662,38.7743,36100.0
2013-12-11 14:15:00,47.62,47.62,47.53,47.53,59100.0,38.7825,38.7825,38.7092,38.7092,59100.0
2013-12-11 14:20:00,47.53,47.53,47.48,47.51,38300.0,38.7092,38.7092,38.6685,38.6929,38300.0
2013-12-11 14:25:00,47.5,47.5,47.44,47.47,40300.0,38.6848,38.6848,38.6359,38.6603,40300.0
2013-12-11 14:30:00,47.46,47.46,47.4,47.43,67600.0,38.6522,38.6522,38.6033,38.6277,67600.0
2013-12-11 14:35:00,47.44,47.45,47.39,47.44,43800.0,38.6359,38.644,38.5952,38.6359,43800.0
2013-12-11 14:40:00,47.44,47.48,47.41,47.45,71600.0,38.6359,38.6685,38.6115,38.644,71600.0
2013-12-11 14:45:00,47.46,47.5,47.45,47.47,39600.0,38.6522,38.6848,38.644,38.6603,39600.0
2013-12-11 14:50:00,47.47,47.49,47.46,47.46,49500.0,38.6603,38.6766,38.6522,38.6522,49500.0
2013-12-11 14:55:00,47.46,47.47,47.38,47.42,59400.0,38.6522,38.6603,38.587,38.6196,59400.0
2013-12-11 15:00:00,47.43,47.44,47.38,47.39,59000.0,38.6277,38.6359,38.587,38.5952,59000.0
2013-12-11 15:05:00,47.39,47.42,47.35,47.39,67500.0,38.5952,38.6196,38.5626,38.5952,67500.0
2013-12-11 15:10:00,47.4,47.4,47.32,47.36,99200.0,38.6033,38.6033,38.5382,38.5707,99200.0
2013-12-11 15:15:00,47.36,47.37,47.3,47.31,53800.0,38.5707,38.5789,38.5219,38.53,53800.0
2013-12-11 15:20:00,47.32,47.37,47.3,47.36,75200.0,38.5382,38.5789,38.5219,38.5707,75200.0
2013-12-11 15:25:00,47.36,47.37,47.28,47.3,73200.0,38.5707,38.5789,38.5056,38.5219,73200.0
2013-12-11 15:30:00,47.3,47.35,47.28,47.33,87000.0,38.5219,38.5626,38.5056,38.5463,87000.0
2013-12-11 15:35:00,47.34,47.34,47.27,47.27,67900.0,38.5545,38.5545,38.4974,38.4974,67900.0
2013-12-11 15:40:00,47.27,47.31,47.26,47.29,122800.0,38.4974,38.53,38.4893,38.5137,122800.0
2013-12-11 15:45:00,47.28,47.33,47.26,47.32,126700.0,38.5056,38.5463,38.4893,38.5382,126700.0
2013-12-11 15:50:00,47.32,47.33,47.26,47.27,131300.0,38.5382,38.5463,38.4893,38.4974,131300.0
2013-12-11 15:55:00,47.27,47.35,47.26,47.29,279700.0,38.4974,38.5626,38.4893,38.5137,279700.0
2013-12-12 09:30:00,47.31,47.35,47.23,47.3,71200.0,38.53,38.5626,38.4649,38.5219,71200.0
2013-12-12 09:35:00,47.3,47.39,47.22,47.29,88500.0,38.5219,38.5952,38.4567,38.5137,88500.0
2013-12-12 09:40:00,47.27,47.3,47.27,47.29,31600.0,38.4974,38.5219,38.4974,38.5137,31600.0
2013-12-12 09:45:00,47.28,47.3,47.18,47.19,156000.0,38.5056,38.5219,38.4241,38.4323,156000.0
2013-12-12 09:50:00,47.19,47.21,47.01,47.07,65500.0,38.4323,38.4486,38.2857,38.3346,65500.0
2013-12-12 09:55:00,47.04,47.16,47.01,47.14,45700.0,38.3101,38.4079,38.2857,38.3916,45700.0
2013-12-12 10:00:00,47.13,47.15,47.07,47.12,51200.0,38.3834,38.3997,38.3346,38.3753,51200.0
2013-12-12 10:05:00,47.12,47.16,47.06,47.07,49600.0,38.3753,38.4079,38.3264,38.3346,49600.0
2013-12-12 10:10:00,47.08,47.09,47.03,47.05,28600.0,38.3427,38.3508,38.302,38.3183,28600.0
2013-12-12 10:15:00,47.05,47.06,46.91,46.92,103900.0,38.3183,38.3264,38.2043,38.2124,103900.0
2013-12-12 10:20:00,46.93,47.0,46.9,47.0,100700.0,38.2205,38.2775,38.1961,38.2775,100700.0
2013-12-12 10:25:00,47.0,47.03,46.95,46.98,35000.0,38.2775,38.302,38.2368,38.2613,35000.0
2013-12-12 10:30:00,46.99,47.03,46.97,46.99,42700.0,38.2694,38.302,38.2531,38.2694,42700.0
2013-12-12 10:35:00,47.0,47.06,46.99,47.02,68800.0,38.2775,38.3264,38.2694,38.2938,68800.0
2013-12-12 10:40:00,47.02,47.06,46.95,47.05,81600.0,38.2938,38.3264,38.2368,38.3183,81600.0
2013-12-12 10:45:00,47.06,47.08,46.99,47.06,99400.0,38.3264,38.3427,38.2694,38.3264,99400.0
2013-12-12 10:50:00,47.07,47.1,46.97,46.98,83900.0,38.3346,38.359,38.2531,38.2613,83900.0
2013-12-12 10:55:00,46.98,47.1,46.96,47.02,78000.0,38.2613,38.359,38.245,38.2938,78000.0
2013-12-12 11:00:00,47.02,47.02,46.95,46.97,74100.0,38.2938,38.2938,38.2368,38.2531,74100.0
2013-12-12 11:05:00,46.98,47.03,46.94,47.03,151700.0,38.2613,38.302,38.2287,38.302,151700.0
2013-12-12 11:10:00,47.03,47.15,47.03,47.13,40700.0,38.302,38.3997,38.302,38.3834,40700.0
2013-12-12 11:15:00,47.14,47.17,47.11,47.15,34000.0,38.3916,38.416,38.3671,38.3997,34000.0
2013-12-12 11:20:00,47.15,47.18,47.09,47.1,37600.0,38.3997,38.4241,38.3508,38.359,37600.0
2013-12-12 11:25:00,47.1,47.1,47.01,47.02,79300.0,38.359,38.359,38.2857,38.2938,79300.0
2013-12-12 11:30:00,47.02,47.12,47.02,47.12,40800.0,38.2938,38.3753,38.2938,38.3753,40800.0
2013-12-12 11:35:00,47.12,47.2,47.12,47.19,31600.0,38.3753,38.4404,38.3753,38.4323,31600.0
2013-12-12 11:40:00,47.19,47.19,47.12,47.14,36700.0,38.4323,38.4323,38.3753,38.3916,36700.0
2013-12-12 11:45:00,47.13,47.15,47.11,47.15,21500.0,38.3834,38.3997,38.3671,38.3997,21500.0
2013-12-12 11:50:00,47.15,47.17,47.09,47.12,25500.0,38.3997,38.416,38.3508,38.3753,25500.0
2013-12-12 11:55:00,47.12,47.12,47.04,47.07,38100.0,38.3753,38.3753,38.3101,38.3346,38100.0
2013-12-12 12:00:00,47.06,47.07,47.01,47.03,49800.0,38.3264,38.3346,38.2857,38.302,49800.0
2013-12-12 12:05:00,47.04,47.04,46.97,46.97,27900.0,38.3101,38.3101,38.2531,38.2531,27900.0
2013-12-12 12:10:00,46.97,46.99,46.92,46.92,52000.0,38.2531,38.2694,38.2124,38.2124,52000.0
2013-12-12 12:15:00,46.92,46.98,46.92,46.95,19600.0,38.2124,38.2613,38.2124,38.2368,19600.0
2013-12-12 12:20:00,46.95,46.96,46.83,46.83,56600.0,38.2368,38.245,38.1391,38.1391,56600.0
2013-12-12 12:25:00,46.84,46.89,46.82,46.87,42200.0,38.1472,38.188,38.131,38.1717,42200.0
2013-12-12 12:30:00,46.88,46.89,46.84,46.85,25600.0,38.1798,38.188,38.1472,38.1554,25600.0
2013-12-12 12:35:00,46.84,46.89,46.84,46.88,24300.0,38.1472,38.188,38.1472,38.1798,24300.0
2013-12-12 12:40:00,46.87,46.91,46.87,46.89,24000.0,38.1717,38.2043,38.1717,38.188,24000.0
2013-12-12 12:45:00,46.9,47.0,46.9,46.99,35600.0,38.1961,38.2775,38.1961,38.2694,35600.0
2013-12-12 12:50:00,46.98,46.98,46.93,46.97,18000.0,38.2613,38.2613,38.2205,38.2531,18000.0
2013-12-12 12:55:00,46.97,46.97,46.95,46.95,22600.0,38.2531,38.2531,38.2368,38.2368,22600.0
2013-12-12 13:00:00,46.95,46.98,46.92,46.97,50100.0,38.2368,38.2613,38.2124,38.2531,50100.0
2013-12-12 13:05:00,46.97,47.02,46.97,47.01,16700.0,38.2531,38.2938,38.2531,38.2857,16700.0
2013-12-12 13:10:00,47.01,47.04,47.0,47.03,15400.0,38.2857,38.3101,38.2775,38.302,15400.0
2013-12-12 13:15:00,47.02,47.07,47.01,47.06,33100.0,38.2938,38.3346,38.2857,38.3264,33100.0
2013-12-12 13:20:00,47.05,47.11,47.05,47.1,35900.0,38.3183,38.3671,38.3183,38.359,35900.0
2013-12-12 13:25:00,47.09,47.11,47.07,47.11,18000.0,38.3508,38.3671,38.3346,38.3671,18000.0
2013-12-12 13:30:00,47.11,47.14,47.09,47.1,31900.0,38.3671,38.3916,38.3508,38.359,31900.0
2013-12-12 13:35:00,47.09,47.14,47.09,47.1,41100.0,38.3508,38.3916,38.3508,38.359,41100.0
2013-12-12 13:40:00,47.09,47.11,47.07,47.09,34200.0,38.3508,38.3671,38.3346,38.3508,34200.0
2013-12-12 13:45:00,47.1,47.11,47.02,47.03,48400.0,38.359,38.3671,38.2938,38.302,48400.0
2013-12-12 13:50:00,47.04,47.05,46.99,47.0,17400.0,38.3101,38.3183,38.2694,38.2775,17400.0
2013-12-12 13:55:00,47.0,47.01,46.99,47.0,47300.0,38.2775,38.2857,38.2694,38.2775,47300.0
2013-12-12 14:00:00,47.0,47.0,46.91,46.93,111400.0,38.2775,38.2775,38.2043,38.2205,111400.0
2013-12-12 14:05:00,46.93,46.99,46.9,46.97,68000.0,38.2205,38.2694,38.1961,38.2531,68000.0
2013-12-12 14:10:00,46.98,47.03,46.98,47.01,33700.0,38.2613,38.302,38.2613,38.2857,33700.0
2013-12-12 14:15:00,47.0,47.02,46.98,47.01,29800.0,38.2775,38.2938,38.2613,38.2857,29800.0
2013-12-12 14:20:00,47.0,47.04,46.98,47.03,44900.0,38.2775,38.3101,38.2613,38.302,44900.0
2013-12-12 14:25:00,47.03,47.04,47.01,47.02,43000.0,38.302,38.3101,38.2857,38.2938,43000.0
2013-12-12 14:30:00,47.03,47.05,47.03,47.04,46600.0,38.302,38.3183,38.302,38.3101,46600.0
2013-12-12 14:35:00,47.04,47.04,46.99,47.01,59000.0,38.3101,38.3101,38.2694,38.2857,59000.0
2013-12-12 14:40:00,47.02,47.02,46.99,47.0,64000.0,38.2938,38.2938,38.2694,38.2775,64000.0
2013-12-12 14:45:00,47.0,47.02,46.97,46.99,56700.0,38.2775,38.2938,38.2531,38.2694,56700.0
2013-12-12 14:50:00,46.99,47.05,46.98,47.03,71600.0,38.2694,38.3183,38.2613,38.302,71600.0
2013-12-12 14:55:00,47.03,47.07,47.01,47.05,95500.0,38.302,38.3346,38.2857,38.3183,95500.0
2013-12-12 15:00:00,47.04,47.05,47.02,47.03,23300.0,38.3101,38.3183,38.2938,38.302,23300.0
2013-12-12 15:05:00,47.02,47.04,46.95,46.98,59800.0,38.2938,38.3101,38.2368,38.2613,59800.0
2013-12-12 15:10:00,46.99,46.99,46.91,46.92,57700.0,38.2694,38.2694,38.2043,38.2124,57700.0
2013-12-12 15:15:00,46.92,46.96,46.9,46.95,47100.0,38.2124,38.245,38.1961,38.2368,47100.0
2013-12-12 15:20:00,46.95,47.03,46.94,47.01,52900.0,38.2368,38.302,38.2287,38.2857,52900.0
2013-12-12 15:25:00,47.02,47.02,46.97,46.97,41800.0,38.2938,38.2938,38.2531,38.2531,41800.0
2013-12-12 15:30:00,46.98,47.0,46.96,46.99,53100.0,38.2613,38.2775,38.245,38.2694,53100.0
2013-12-12 15:35:00,47.0,47.02,46.95,46.96,90300.0,38.2775,38.2938,38.2368,38.245,90300.0
2013-12-12 15:40:00,46.95,46.98,46.92,46.95,104900.0,38.2368,38.2613,38.2124,38.2368,104900.0
2013-12-12 15:45:00,46.95,46.96,46.87,46.89,139900.0,38.2368,38.245,38.1717,38.188,139900.0
2013-12-12 15:50:00,46.89,46.9,46.83,46.87,185500.0,38.188,38.1961,38.1391,38.1717,185500.0
2013-12-12 15:55:00,46.87,46.91,46.83,46.89,215500.0,38.1717,38.2043,38.1391,38.188,215500.0
2013-12-13 09:30:00,46.87,47.13,46.87,47.1,75700.0,38.1717,38.3834,38.1717,38.359,75700.0
2013-12-13 09:35:00,47.08,47.13,47.02,47.1,74500.0,38.3427,38.3834,38.2938,38.359,74500.0
2013-12-13 09:40:00,47.09,47.12,46.98,47.05,48100.0,38.3508,38.3753,38.2613,38.3183,48100.0
2013-12-13 09:45:00,47.06,47.1,46.95,47.05,47200.0,38.3264,38.359,38.2368,38.3183,47200.0
2013-12-13 09:50:00,47.05,47.05,46.98,47.0,42800.0,38.3183,38.3183,38.2613,38.2775,42800.0
2013-12-13 09:55:00,47.0,47.04,46.92,47.01,58200.0,38.2775,38.3101,38.2124,38.2857,58200.0
2013-12-13 10:00:00,47.01,47.11,46.97,47.09,60500.0,38.2857,38.3671,38.2531,38.3508,60500.0
2013-12-13 10:05:00,47.1,47.19,47.09,47.16,48700.0,38.359,38.4323,38.3508,38.4079,48700.0
2013-12-13 10:10:00,47.15,47.17,47.11,47.11,42600.0,38.3997,38.416,38.3671,38.3671,42600.0
2013-12-13 10:15:00,47.11,47.15,47.02,47.09,53200.0,38.3671,38.3997,38.2938,38.3508,53200.0
2013-12-13 10:20:00,47.09,47.16,47.08,47.12,67500.0,38.3508,38.4079,38.3427,38.3753,67500.0
2013-12-13 10:25:00,47.11,47.16,47.06,47.16,62100.0,38.3671,38.4079,38.3264,38.4079,62100.0
2013-12-13 10:30:00,47.16,47.23,47.16,47.22,34200.0,38.4079,38.4649,38.4079,38.4567,34200.0
2013-12-13 10:35:00,47.22,47.25,47.19,47.2,25900.0,38.4567,38.4812,38.4323,38.4404,25900.0
2013-12-13 10:40:00,47.2,47.2,47.15,47.16,51300.0,38.4404,38.4404,38.3997,38.4079,51300.0
2013-12-13 10:45:00,47.17,47.23,47.16,47.22,115300.0,38.416,38.4649,38.4079,38.4567,115300.0
2013-12-13 10:50:00,47.22,47.25,47.15,47.23,90300.0,38.4567,38.4812,38.3997,38.4649,90300.0
2013-12-13 10:55:00,47.23,47.26,47.23,47.25,20200.0,38.4649,38.4893,38.4649,38.4812,20200.0
2013-12-13 11:00:00,47.24,47.27,47.16,47.18,29400.0,38.473,38.4974,38.4079,38.4241,29400.0
2013-12-13 11:05:00,47.17,47.21,47.14,47.15,148300.0,38.416,38.4486,38.3916,38.3997,148300.0
2013-12-13 11:10:00,47.16,47.25,47.15,47.24,56800.0,38.4079,38.4812,38.3997,38.473,56800.0
2013-12-13 11:15:00,47.24,47.34,47.2,47.29,165700.0,38.473,38.5545,38.4404,38.5137,165700.0
2013-12-13 11:20:00,47.3,47.34,47.29,47.32,50900.0,38.5219,38.5545,38.5137,38.5382,50900.0
2013-12-13 11:25:00,47.32,47.38,47.32,47.34,53200.0,38.5382,38.587,38.5382,38.5545,53200.0
2013-12-13 11:30:00,47.33,47.33,47.28,47.3,64500.0,38.5463,38.5463,38.5056,38.5219,64500.0
2013-12-13 11:35:00,47.3,47.3,47.22,47.24,21900.0,38.5219,38.5219,38.4567,38.473,21900.0
2013-12-13 11:40:00,47.25,47.33,47.25,47.32,39200.0,38.4812,38.5463,38.4812,38.5382,39200.0
2013-12-13 11:45:00,47.32,47.35,47.25,47.3,71400.0,38.5382,38.5626,38.4812,38.5219,71400.0
2013-12-13 11:50:00,47.3,47.3,47.24,47.26,35500.0,38.5219,38.5219,38.473,38.4893,35500.0
2013-12-13 11:55:00,47.26,47.26,47.17,47.22,48000.0,38.4893,38.4893,38.416,38.4567,48000.0
2013-12-13 12:00:00,47.21,47.28,47.21,47.25,29300.0,38.4486,38.5056,38.4486,38.4812,29300.0
2013-12-13 12:05:00,47.25,47.26,47.21,47.24,29200.0,38.4812,38.4893,38.4486,38.473,29200.0
2013-12-13 12:10:00,47.24,47.28,47.22,47.28,25200.0,38.473,38.5056,38.4567,38.5056,25200.0
2013-12-13 12:15:00,47.29,47.3,47.26,47.28,25800.0,38.5137,38.5219,38.4893,38.5056,25800.0
2013-12-13 12:20:00,47.28,47.32,47.26,47.28,45900.0,38.5056,38.5382,38.4893,38.5056,45900.0
2013-12-13 12:25:00,47.29,47.32,47.28,47.31,36400.0,38.5137,38.5382,38.5056,38.53,36400.0
2013-12-13 12:30:00,47.32,47.32,47.24,47.26,26000.0,38.5382,38.5382,38.473,38.4893,26000.0
2013-12-13 12:35:00,47.26,47.3,47.26,47.29,8900.0,38.4893,38.5219,38.4893,38.5137,8900.0
2013-12-13 12:40:00,47.3,47.33,47.27,47.29,54400.0,38.5219,38.5463,38.4974,38.5137,54400.0
2013-12-13 12:45:00,47.29,47.29,47.22,47.25,27400.0,38.5137,38.5137,38.4567,38.4812,27400.0
2013-12-13 12:50:00,47.25,47.27,47.23,47.26,17100.0,38.4812,38.4974,38.4649,38.4893,17100.0
2013-12-13 12:55:00,47.27,47.27,47.25,47.27,16700.0,38.4974,38.4974,38.4812,38.4974,16700.0
2013-12-13 13:00:00,47.26,47.27,47.25,47.26,33600.0,38.4893,38.4974,38.4812,38.4893,33600.0
2013-12-13 13:05:00,47.25,47.28,47.24,47.24,27500.0,38.4812,38.5056,38.473,38.473,27500.0
2013-12-13 13:10:00,47.24,47.29,47.24,47.29,30900.0,38.473,38.5137,38.473,38.5137,30900.0
2013-12-13 13:15:00,47.29,47.29,47.25,47.26,21000.0,38.5137,38.5137,38.4812,38.4893,21000.0
2013-12-13 13:20:00,47.25,47.28,47.24,47.27,38900.0,38.4812,38.5056,38.473,38.4974,38900.0
2013-12-13 13:25:00,47.26,47.3,47.24,47.29,31900.0,38.4893,38.5219,38.473,38.5137,31900.0
2013-12-13 13:30:00,47.28,47.31,47.25,47.31,21000.0,38.5056,38.53,38.4812,38.53,21000.0
2013-12-13 13:35:00,47.31,47.33,47.26,47.26,27400.0,38.53,38.5463,38.4893,38.4893,27400.0
2013-12-13 13:40:00,47.27,47.27,47.23,47.23,34300.0,38.4974,38.4974,38.4649,38.4649,34300.0
2013-12-13 13:45:00,47.23,47.27,47.23,47.27,20400.0,38.4649,38.4974,38.4649,38.4974,20400.0
2013-12-13 13:50:00,47.27,47.29,47.27,47.28,19800.0,38.4974,38.5137,38.4974,38.5056,19800.0
2013-12-13 13:55:00,47.28,47.28,47.2,47.21,20300.0,38.5056,38.5056,38.4404,38.4486,20300.0
2013-12-13 14:00:00,47.2,47.22,47.17,47.17,47700.0,38.4404,38.4567,38.416,38.416,47700.0
2013-12-13 14:05:00,47.18,47.18,47.13,47.16,28800.0,38.4241,38.4241,38.3834,38.4079,28800.0
2013-12-13 14:10:00,47.16,47.17,47.08,47.09,48700.0,38.4079,38.416,38.3427,38.3508,48700.0
2013-12-13 14:15:00,47.09,47.1,47.07,47.08,31400.0,38.3508,38.359,38.3346,38.3427,31400.0
2013-12-13 14:20:00,47.09,47.1,47.05,47.06,39800.0,38.3508,38.359,38.3183,38.3264,39800.0
2013-12-13 14:25:00,47.06,47.07,47.03,47.03,22700.0,38.3264,38.3346,38.302,38.302,22700.0
2013-12-13 14:30:00,47.03,47.05,47.02,47.05,29700.0,38.302,38.3183,38.2938,38.3183,29700.0
2013-12-13 14:35:00,47.06,47.06,47.03,47.05,23000.0,38.3264,38.3264,38.302,38.3183,23000.0
2013-12-13 14:40:00,47.05,47.05,47.03,47.04,22000.0,38.3183,38.3183,38.302,38.3101,22000.0
2013-12-13 14:45:00,47.04,47.06,47.03,47.06,61900.0,38.3101,38.3264,38.302,38.3264,61900.0
2013-12-13 14:50:00,47.05,47.14,47.05,47.13,47300.0,38.3183,38.3916,38.3183,38.3834,47300.0
2013-12-13 14:55:00,47.13,47.2,47.13,47.19,32300.0,38.3834,38.4404,38.3834,38.4323,32300.0
2013-12-13 15:00:00,47.2,47.23,47.2,47.22,46100.0,38.4404,38.4649,38.4404,38.4567,46100.0
2013-12-13 15:05:00,47.22,47.23,47.18,47.19,29600.0,38.4567,38.4649,38.4241,38.4323,29600.0
2013-12-13 15:10:00,47.19,47.22,47.19,47.21,39900.0,38.4323,38.4567,38.4323,38.4486,39900.0
2013-12-13 15:15:00,47.21,47.24,47.2,47.22,39700.0,38.4486,38.473,38.4404,38.4567,39700.0
2013-12-13 15:20:00,47.23,47.23,47.21,47.21,36000.0,38.4649,38.4649,38.4486,38.4486,36000.0
2013-12-13 15:25:00,47.21,47.25,47.21,47.24,50200.0,38.4486,38.4812,38.4486,38.473,50200.0
2013-12-13 15:30:00,47.24,47.26,47.2,47.21,59000.0,38.473,38.4893,38.4404,38.4486,59000.0
2013-12-13 15:35:00,47.2,47.21,47.13,47.14,47400.0,38.4404,38.4486,38.3834,38.3916,47400.0
2013-12-13 15:40:00,47.13,47.2,47.13,47.19,63100.0,38.3834,38.4404,38.3834,38.4323,63100.0
2013-12-13 15:45:00,47.19,47.22,47.16,47.19,108200.0,38.4323,38.4567,38.4079,38.4323,108200.0
2013-12-13 15:50:00,47.19,47.22,47.14,47.17,109700.0,38.4323,38.4567,38.3916,38.416,109700.0
2013-12-13 15:55:00,47.16,47.18,47.09,47.1,160900.0,38.4079,38.4241,38.3508,38.359,160900.0
2013-12-16 09:30:00,47.47,47.72,47.43,47.6,106800.0,38.6603,38.8639,38.6277,38.7662,106800.0
2013-12-16 09:35:00,47.6,47.71,47.41,47.49,54200.0,38.7662,38.8558,38.6115,38.6766,54200.0
2013-12-16 09:40:00,47.49,47.56,47.36,47.36,60500.0,38.6766,38.7336,38.5707,38.5707,60500.0
2013-12-16 09:45:00,47.37,47.64,47.37,47.55,69900.0,38.5789,38.7988,38.5789,38.7255,69900.0
2013-12-16 09:50:00,47.56,47.65,47.52,47.54,63600.0,38.7336,38.8069,38.701,38.7173,63600.0
2013-12-16 09:55:00,47.55,47.56,47.49,47.52,31500.0,38.7255,38.7336,38.6766,38.701,31500.0
2013-12-16 10:00:00,47.52,47.56,47.44,47.46,36100.0,38.701,38.7336,38.6359,38.6522,36100.0
2013-12-16 10:05:00,47.46,47.46,47.33,47.33,35500.0,38.6522,38.6522,38.5463,38.5463,35500.0
2013-12-16 10:10:00,47.33,47.41,47.33,47.34,27000.0,38.5463,38.6115,38.5463,38.5545,27000.0
2013-12-16 10:15:00,47.34,47.38,47.3,47.34,57300.0,38.5545,38.587,38.5219,38.5545,57300.0
2013-12-16 10:20:00,47.33,47.4,47.28,47.4,43900.0,38.5463,38.6033,38.5056,38.6033,43900.0
2013-12-16 10:25:00,47.41,47.46,47.34,47.45,46300.0,38.6115,38.6522,38.5545,38.644,46300.0
2013-12-16 10:30:00,47.45,47.45,47.32,47.44,69100.0,38.644,38.644,38.5382,38.6359,69100.0
2013-12-16 10:35:00,47.44,47.48,47.38,47.42,106300.0,38.6359,38.6685,38.587,38.6196,106300.0
2013-12-16 10:40:00,47.42,47.42,47.35,47.37,47100.0,38.6196,38.6196,38.5626,38.5789,47100.0
2013-12-16 10:45:00,47.36,47.45,47.35,47.4,59600.0,38.5707,38.644,38.5626,38.6033,59600.0
2013-12-16 10:50:00,47.4,47.42,47.38,47.41,65200.0,38.6033,38.6196,38.587,38.6115,65200.0
2013-12-16 10:55:00,47.41,47.43,47.35,47.36,53600.0,38.6115,38.6277,38.5626,38.5707,53600.0
2013-12-16 11:00:00,47.36,47.36,47.28,47.3,44900.0,38.5707,38.5707,38.5056,38.5219,44900.0
2013-12-16 11:05:00,47.3,47.32,47.29,47.31,33300.0,38.5219,38.5382,38.5137,38.53,33300.0
2013-12-16 11:10:00,47.31,47.38,47.31,47.38,53500.0,38.53,38.587,38.53,38.587,53500.0
2013-12-16 11:15:00,47.38,47.4,47.31,47.34,89800.0,38.587,38.6033,38.53,38.5545,89800.0
2013-12-16 11:20:00,47.34,47.39,47.28,47.36,49200.0,38.5545,38.5952,38.5056,38.5707,49200.0
2013-12-16 11:25:00,47.36,47.39,47.34,47.37,44100.0,38.5707,38.5952,38.5545,38.5789,44100.0
2013-12-16 11:30:00,47.37,47.37,47.32,47.35,24100.0,38.5789,38.5789,38.5382,38.5626,24100.0
2013-12-16 11:35:00,47.34,47.38,47.28,47.3,40900.0,38.5545,38.587,38.5056,38.5219,40900.0
2013-12-16 11:40:00,47.29,47.33,47.23,47.33,53100.0,38.5137,38.5463,38.4649,38.5463,53100.0
2013-12-16 11:45:00,47.32,47.34,47.29,47.31,25500.0,38.5382,38.5545,38.5137,38.53,25500.0
2013-12-16 11:50:00,47.3,47.35,47.3,47.32,46000.0,38.5219,38.5626,38.5219,38.5382,46000.0
2013-12-16 11:55:00,47.33,47.38,47.32,47.38,16700.0,38.5463,38.587,38.5382,38.587,16700.0
2013-12-16 12:00:00,47.38,47.39,47.29,47.3,39100.0,38.587,38.5952,38.5137,38.5219,39100.0
2013-12-16 12:05:00,47.29,47.29,47.21,47.25,31000.0,38.5137,38.5137,38.4486,38.4812,31000.0
2013-12-16 12:10:00,47.25,47.25,47.17,47.17,21800.0,38.4812,38.4812,38.416,38.416,21800.0
2013-12-16 12:15:00,47.17,47.18,47.11,47.13,46800.0,38.416,38.4241,38.3671,38.3834,46800.0
2013-12-16 12:20:00,47.12,47.16,47.11,47.15,30400.0,38.3753,38.4079,38.3671,38.3997,30400.0
2013-12-16 12:25:00,47.14,47.18,47.14,47.16,35800.0,38.3916,38.4241,38.3916,38.4079,35800.0
2013-12-16 12:30:00,47.16,47.17,47.13,47.13,19800.0,38.4079,38.416,38.3834,38.3834,19800.0
2013-12-16 12:35:00,47.13,47.16,47.11,47.11,46200.0,38.3834,38.4079,38.3671,38.3671,46200.0
2013-12-16 12:40:00,47.11,47.15,47.1,47.11,31500.0,38.3671,38.3997,38.359,38.3671,31500.0
2013-12-16 12:45:00,47.11,47.12,47.08,47.09,31900.0,38.3671,38.3753,38.3427,38.3508,31900.0
2013-12-16 12:50:00,47.09,47.12,47.08,47.1,71300.0,38.3508,38.3753,38.3427,38.359,71300.0
2013-12-16 12:55:00,47.11,47.14,47.1,47.13,31900.0,38.3671,38.3916,38.359,38.3834,31900.0
2013-12-16 13:00:00,47.14,47.16,47.11,47.12,39900.0,38.3916,38.4079,38.3671,38.3753,39900.0
2013-12-16 13:05:00,47.12,47.16,47.1,47.16,30500.0,38.3753,38.4079,38.359,38.4079,30500.0
2013-12-16 13:10:00,47.16,47.19,47.14,47.14,34300.0,38.4079,38.4323,38.3916,38.3916,34300.0
2013-12-16 13:15:00,47.13,47.16,47.11,47.15,39100.0,38.3834,38.4079,38.3671,38.3997,39100.0
2013-12-16 13:20:00,47.15,47.18,47.11,47.18,28300.0,38.3997,38.4241,38.3671,38.4241,28300.0
2013-12-16 13:25:00,47.19,47.19,47.15,47.16,48400.0,38.4323,38.4323,38.3997,38.4079,48400.0
2013-12-16 13:30:00,47.16,47.23,47.14,47.22,23500.0,38.4079,38.4649,38.3916,38.4567,23500.0
2013-12-16 13:35:00,47.21,47.22,47.17,47.17,18800.0,38.4486,38.4567,38.416,38.416,18800.0
2013-12-16 13:40:00,47.18,47.21,47.15,47.19,28700.0,38.4241,38.4486,38.3997,38.4323,28700.0
2013-12-16 13:45:00,47.19,47.22,47.17,47.22,14800.0,38.4323,38.4567,38.416,38.4567,14800.0
2013-12-16 13:50:00,47.21,47.25,47.19,47.23,24000.0,38.4486,38.4812,38.4323,38.4649,24000.0
2013-12-16 13:55:00,47.24,47.25,47.22,47.23,21800.0,38.473,38.4812,38.4567,38.4649,21800.0
2013-12-16 14:00:00,47.24,47.29,47.22,47.27,57800.0,38.473,38.5137,38.4567,38.4974,57800.0
2013-12-16 14:05:00,47.27,47.3,47.25,47.27,29300.0,38.4974,38.5219,38.4812,38.4974,29300.0
2013-12-16 14:10:00,47.27,47.29,47.25,47.29,46100.0,38.4974,38.5137,38.4812,38.5137,46100.0
2013-12-16 14:15:00,47.29,47.3,47.25,47.25,51200.0,38.5137,38.5219,38.4812,38.4812,51200.0
2013-12-16 14:20:00,47.26,47.28,47.24,47.27,44600.0,38.4893,38.5056,38.473,38.4974,44600.0
2013-12-16 14:25:00,47.27,47.33,47.26,47.32,58900.0,38.4974,38.5463,38.4893,38.5382,58900.0
2013-12-16 14:30:00,47.32,47.35,47.3,47.3,43100.0,38.5382,38.5626,38.5219,38.5219,43100.0
2013-12-16 14:35:00,47.3,47.36,47.3,47.32,23900.0,38.5219,38.5707,38.5219,38.5382,23900.0
2013-12-16 14:40:00,47.32,47.33,47.28,47.31,95700.0,38.5382,38.5463,38.5056,38.53,95700.0
2013-12-16 14:45:00,47.32,47.35,47.3,47.32,34300.0,38.5382,38.5626,38.5219,38.5382,34300.0
2013-12-16 14:50:00,47.32,47.33,47.25,47.27,54100.0,38.5382,38.5463,38.4812,38.4974,54100.0
2013-12-16 14:55:00,47.27,47.3,47.25,47.28,65500.0,38.4974,38.5219,38.4812,38.5056,65500.0
2013-12-16 15:00:00,47.28,47.3,47.24,47.3,33300.0,38.5056,38.5219,38.473,38.5219,33300.0
2013-12-16 15:05:00,47.3,47.36,47.3,47.36,25800.0,38.5219,38.5707,38.5219,38.5707,25800.0
2013-12-16 15:10:00,47.36,47.37,47.28,47.29,66900.0,38.5707,38.5789,38.5056,38.5137,66900.0
2013-12-16 15:15:00,47.3,47.3,47.22,47.25,61800.0,38.5219,38.5219,38.4567,38.4812,61800.0
2013-12-16 15:20:00,47.25,47.27,47.21,47.22,50000.0,38.4812,38.4974,38.4486,38.4567,50000.0
2013-12-16 15:25:00,47.22,47.25,47.19,47.19,46300.0,38.4567,38.4812,38.4323,38.4323,46300.0
2013-12-16 15:30:00,47.19,47.21,47.14,47.14,80800.0,38.4323,38.4486,38.3916,38.3916,80800.0
2013-12-16 15:35:00,47.14,47.19,47.14,47.18,65800.0,38.3916,38.4323,38.3916,38.4241,65800.0
2013-12-16 15:40:00,47.18,47.25,47.16,47.21,116000.0,38.4241,38.4812,38.4079,38.4486,116000.0
2013-12-16 15:45:00,47.22,47.26,47.18,47.2,181900.0,38.4567,38.4893,38.4241,38.4404,181900.0
2013-12-16 15:50:00,47.21,47.22,47.17,47.19,129200.0,38.4486,38.4567,38.416,38.4323,129200.0
2013-12-16 15:55:00,47.19,47.19,47.11,47.13,283100.0,38.4323,38.4323,38.3671,38.3834,283100.0
2013-12-17 09:30:00,47.16,47.23,47.02,47.06,108000.0,38.4079,38.4649,38.2938,38.3264,108000.0
2013-12-17 09:35:00,47.06,47.06,46.91,46.92,106800.0,38.3264,38.3264,38.2043,38.2124,106800.0
2013-12-17 09:40:00,46.93,47.0,46.85,47.0,56100.0,38.2205,38.2775,38.1554,38.2775,56100.0
2013-12-17 09:45:00,46.99,47.0,46.94,46.96,52400.0,38.2694,38.2775,38.2287,38.245,52400.0
2013-12-17 09:50:00,46.96,46.96,46.87,46.92,50700.0,38.245,38.245,38.1717,38.2124,50700.0
2013-12-17 09:55:00,46.92,47.02,46.92,47.01,62400.0,38.2124,38.2938,38.2124,38.2857,62400.0
2013-12-17 10:00:00,47.01,47.01,46.93,46.94,117900.0,38.2857,38.2857,38.2205,38.2287,117900.0
2013-12-17 10:05:00,46.93,46.94,46.84,46.87,167500.0,38.2205,38.2287,38.1472,38.1717,167500.0
2013-12-17 10:10:00,46.88,46.9,46.84,46.87,70100.0,38.1798,38.1961,38.1472,38.1717,70100.0
2013-12-17 10:15:00,46.87,46.88,46.8,46.82,93500.0,38.1717,38.1798,38.1147,38.131,93500.0
2013-12-17 10:20:00,46.82,46.86,46.8,46.82,73900.0,38.131,38.1635,38.1147,38.131,73900.0
2013-12-17 10:25:00,46.82,46.85,46.76,46.77,67700.0,38.131,38.1554,38.0821,38.0902,67700.0
2013-12-17 10:30:00,46.77,46.82,46.74,46.78,79600.0,38.0902,38.131,38.0658,38.0984,79600.0
2013-12-17 10:35:00,46.77,46.81,46.75,46.8,50200.0,38.0902,38.1228,38.0739,38.1147,50200.0
2013-12-17 10:40:00,46.8,46.81,46.78,46.79,46600.0,38.1147,38.1228,38.0984,38.1065,46600.0
2013-12-17 10:45:00,46.79,46.81,46.71,46.72,89600.0,38.1065,38.1228,38.0414,38.0495,89600.0
2013-12-17 10:50:00,46.72,46.72,46.66,46.7,40000.0,38.0495,38.0495,38.0006,38.0332,40000.0
2013-12-17 10:55:00,46.7,46.7,46.65,46.66,47700.0,38.0332,38.0332,37.9925,38.0006,47700.0
2013-12-17 11:00:00,46.66,46.66,46.53,46.53,99600.0,38.0006,38.0006,37.8948,37.8948,99600.0
2013-12-17 11:05:00,46.54,46.59,46.52,46.53,73000.0,37.9029,37.9436,37.8866,37.8948,73000.0
2013-12-17 11:10:00,46.53,46.54,46.5,46.54,120800.0,37.8948,37.9029,37.8703,37.9029,120800.0
2013-12-17 11:15:00,46.54,46.55,46.49,46.51,59200.0,37.9029,37.9111,37.8622,37.8785,59200.0
2013-12-17 11:20:00,46.51,46.53,46.46,46.46,67400.0,37.8785,37.8948,37.8378,37.8378,67400.0
2013-12-17 11:25:00,46.46,46.52,46.46,46.48,78300.0,37.8378,37.8866,37.8378,37.8541,78300.0
2013-12-17 11:30:00,46.49,46.51,46.44,46.47,52900.0,37.8622,37.8785,37.8215,37.8459,52900.0
2013-12-17 11:35:00,46.47,46.52,46.44,46.51,60200.0,37.8459,37.8866,37.8215,37.8785,60200.0
2013-12-17 11:40:00,46.52,46.56,46.51,46.51,40300.0,37.8866,37.9192,37.8785,37.8785,40300.0
2013-12-17 11:45:00,46.51,46.59,46.5,46.58,67700.0,37.8785,37.9436,37.8703,37.9355,67700.0
2013-12-17 11:50:00,46.58,46.6,46.57,46.6,38100.0,37.9355,37.9518,37.9274,37.9518,38100.0
2013-12-17 11:55:00,46.6,46.61,46.59,46.6,34100.0,37.9518,37.9599,37.9436,37.9518,34100.0
2013-12-17 12:00:00,46.6,46.61,46.59,46.6,30600.0,37.9518,37.9599,37.9436,37.9518,30600.0
2013-12-17 12:05:00,46.6,46.61,46.58,46.58,39900.0,37.9518,37.9599,37.9355,37.9355,39900.0
2013-12-17 12:10:00,46.59,46.62,46.56,46.58,52900.0,37.9436,37.9681,37.9192,37.9355,52900.0
2013-12-17 12:15:00,46.58,46.59,46.57,46.58,25600.0,37.9355,37.9436,37.9274,37.9355,25600.0
2013-12-17 12:20:00,46.58,46.61,46.58,46.59,40300.0,37.9355,37.9599,37.9355,37.9436,40300.0
2013-12-17 12:25:00,46.59,46.59,46.55,46.58,17200.0,37.9436,37.9436,37.9111,37.9355,17200.0
2013-12-17 12:30:00,46.58,46.62,46.58,46.61,32600.0,37.9355,37.9681,37.9355,37.9599,32600.0
2013-12-17 12:35:00,46.6,46.6,46.57,46.58,34100.0,37.9518,37.9518,37.9274,37.9355,34100.0
2013-12-17 12:40:00,46.58,46.6,46.57,46.6,18400.0,37.9355,37.9518,37.9274,37.9518,18400.0
2013-12-17 12:45:00,46.59,46.62,46.58,46.6,39500.0,37.9436,37.9681,37.9355,37.9518,39500.0
2013-12-17 12:50:00,46.61,46.65,46.61,46.63,23100.0,37.9599,37.9925,37.9599,37.9762,23100.0
2013-12-17 12:55:00,46.63,46.66,46.62,46.63,40900.0,37.9762,38.0006,37.9681,37.9762,40900.0
2013-12-17 13:00:00,46.64,46.68,46.63,46.67,14200.0,37.9844,38.0169,37.9762,38.0088,14200.0
2013-12-17 13:05:00,46.67,46.71,46.63,46.63,47500.0,38.0088,38.0414,37.9762,37.9762,47500.0
2013-12-17 13:10:00,46.63,46.68,46.61,46.67,56000.0,37.9762,38.0169,37.9599,38.0088,56000.0
2013-12-17 13:15:00,46.67,46.76,46.67,46.76,33200.0,38.0088,38.0821,38.0088,38.0821,33200.0
2013-12-17 13:20:00,46.75,46.8,46.75,46.78,49400.0,38.0739,38.1147,38.0739,38.0984,49400.0
2013-12-17 13:25:00,46.77,46.81,46.77,46.8,29100.0,38.0902,38.1228,38.0902,38.1147,29100.0
2013-12-17 13:30:00,46.8,46.81,46.77,46.79,28800.0,38.1147,38.1228,38.0902,38.1065,28800.0
2013-12-17 13:35:00,46.79,46.84,46.78,46.83,61400.0,38.1065,38.1472,38.0984,38.1391,61400.0
2013-12-17 13:40:00,46.83,46.86,46.82,46.82,63500.0,38.1391,38.1635,38.131,38.131,63500.0
2013-12-17 13:45:00,46.81,46.83,46.79,46.8,45500.0,38.1228,38.1391,38.1065,38.1147,45500.0
2013-12-17 13:50:00,46.78,46.8,46.76,46.76,42000.0,38.0984,38.1147,38.0821,38.0821,42000.0
2013-12-17 13:55:00,46.76,46.86,46.76,46.86,30900.0,38.0821,38.1635,38.0821,38.1635,30900.0
2013-12-17 14:00:00,46.86,46.86,46.81,46.82,49600.0,38.1635,38.1635,38.1228,38.131,49600.0
2013-12-17 14:05:00,46.82,46.82,46.77,46.8,103700.0,38.131,38.131,38.0902,38.1147,103700.0
2013-12-17 14:10:00,46.81,46.81,46.76,46.76,79800.0,38.1228,38.1228,38.0821,38.0821,79800.0
2013-12-17 14:15:00,46.75,46.77,46.73,46.73,22500.0,38.0739,38.0902,38.0577,38.0577,22500.0
2013-12-17 14:20:00,46.73,46.75,46.73,46.74,44300.0,38.0577,38.0739,38.0577,38.0658,44300.0
2013-12-17 14:25:00,46.74,46.75,46.73,46.73,46900.0,38.0658,38.0739,38.0577,38.0577,46900.0
2013-12-17 14:30:00,46.74,46.75,46.69,46.69,54500.0,38.0658,38.0739,38.0251,38.0251,54500.0
2013-12-17 14:35:00,46.69,46.69,46.66,46.67,55900.0,38.0251,38.0251,38.0006,38.0088,55900.0
2013-12-17 14:40:00,46.66,46.68,46.63,46.64,62600.0,38.0006,38.0169,37.9762,37.9844,62600.0
2013-12-17 14:45:00,46.64,46.67,46.64,46.65,86200.0,37.9844,38.0088,37.9844,37.9925,86200.0
2013-12-17 14:50:00,46.64,46.65,46.58,46.6,47500.0,37.9844,37.9925,37.9355,37.9518,47500.0
2013-12-17 14:55:00,46.61,46.64,46.6,46.64,33200.0,37.9599,37.9844,37.9518,37.9844,33200.0
2013-12-17 15:00:00,46.64,46.67,46.63,46.64,84600.0,37.9844,38.0088,37.9762,37.9844,84600.0
2013-12-17 15:05:00,46.64,46.67,46.64,46.66,65400.0,37.9844,38.0088,37.9844,38.0006,65400.0
2013-12-17 15:10:00,46.67,46.69,46.65,46.68,60800.0,38.0088,38.0251,37.9925,38.0169,60800.0
2013-12-17 15:15:00,46.68,46.69,46.65,46.65,62800.0,38.0169,38.0251,37.9925,37.9925,62800.0
2013-12-17 15:20:00,46.66,46.68,46.64,46.66,114800.0,38.0006,38.0169,37.9844,38.0006,114800.0
2013-12-17 15:25:00,46.65,46.69,46.65,46.67,95800.0,37.9925,38.0251,37.9925,38.0088,95800.0
2013-12-17 15:30:00,46.67,46.68,46.6,46.61,131800.0,38.0088,38.0169,37.9518,37.9599,131800.0
2013-12-17 15:35:00,46.61,46.68,46.61,46.66,94800.0,37.9599,38.0169,37.9599,38.0006,94800.0
2013-12-17 15:40:00,46.65,46.66,46.62,46.63,133300.0,37.9925,38.0006,37.9681,37.9762,133300.0
2013-12-17 15:45:00,46.64,46.69,46.64,46.64,188300.0,37.9844,38.0251,37.9844,37.9844,188300.0
2013-12-17 15:50:00,46.65,46.66,46.62,46.64,184000.0,37.9925,38.0006,37.9681,37.9844,184000.0
2013-12-17 15:55:00,46.64,46.68,46.63,46.64,282600.0,37.9844,38.0169,37.9762,37.9844,282600.0
2013-12-18 09:30:00,46.7,46.92,46.62,46.9,124100.0,38.0332,38.2124,37.9681,38.1961,124100.0
2013-12-18 09:35:00,46.88,47.05,46.87,46.98,40600.0,38.1798,38.3183,38.1717,38.2613,40600.0
2013-12-18 09:40:00,46.97,47.18,46.91,47.11,117100.0,38.2531,38.4241,38.2043,38.3671,117100.0
2013-12-18 09:45:00,47.11,47.13,47.05,47.11,69500.0,38.3671,38.3834,38.3183,38.3671,69500.0
2013-12-18 09:50:00,47.11,47.11,46.87,46.89,49200.0,38.3671,38.3671,38.1717,38.188,49200.0
2013-12-18 09:55:00,46.9,46.95,46.85,46.95,43000.0,38.1961,38.2368,38.1554,38.2368,43000.0
2013-12-18 10:00:00,46.95,47.05,46.93,47.01,52600.0,38.2368,38.3183,38.2205,38.2857,52600.0
2013-12-18 10:05:00,47.01,47.09,47.0,47.08,47600.0,38.2857,38.3508,38.2775,38.3427,47600.0
2013-12-18 10:10:00,47.07,47.18,47.05,47.17,93500.0,38.3346,38.4241,38.3183,38.416,93500.0
2013-12-18 10:15:00,47.18,47.18,47.1,47.11,42700.0,38.4241,38.4241,38.359,38.3671,42700.0
2013-12-18 10:20:00,47.1,47.11,46.96,46.96,40000.0,38.359,38.3671,38.245,38.245,40000.0
2013-12-18 10:25:00,46.97,46.99,46.92,46.95,54200.0,38.2531,38.2694,38.2124,38.2368,54200.0
2013-12-18 10:30:00,46.96,46.96,46.84,46.85,97200.0,38.245,38.245,38.1472,38.1554,97200.0
2013-12-18 10:35:00,46.86,46.89,46.85,46.86,63200.0,38.1635,38.188,38.1554,38.1635,63200.0
2013-12-18 10:40:00,46.86,46.87,46.81,46.86,65600.0,38.1635,38.1717,38.1228,38.1635,65600.0
2013-12-18 10:45:00,46.86,46.87,46.8,46.8,49200.0,38.1635,38.1717,38.1147,38.1147,49200.0
2013-12-18 10:50:00,46.8,46.85,46.8,46.84,122500.0,38.1147,38.1554,38.1147,38.1472,122500.0
2013-12-18 10:55:00,46.85,46.95,46.85,46.92,47500.0,38.1554,38.2368,38.1554,38.2124,47500.0
2013-12-18 11:00:00,46.92,47.01,46.92,47.0,27400.0,38.2124,38.2857,38.2124,38.2775,27400.0
2013-12-18 11:05:00,46.99,47.03,46.99,47.02,62500.0,38.2694,38.302,38.2694,38.2938,62500.0
2013-12-18 11:10:00,47.02,47.02,46.93,46.94,24600.0,38.2938,38.2938,38.2205,38.2287,24600.0
2013-12-18 11:15:00,46.95,46.99,46.93,46.99,43000.0,38.2368,38.2694,38.2205,38.2694,43000.0
2013-12-18 11:20:00,46.99,46.99,46.95,46.96,28100.0,38.2694,38.2694,38.2368,38.245,28100.0
2013-12-18 11:25:00,46.95,47.01,46.93,46.98,81800.0,38.2368,38.2857,38.2205,38.2613,81800.0
2013-12-18 11:30:00,46.98,47.03,46.98,47.01,45900.0,38.2613,38.302,38.2613,38.2857,45900.0
2013-12-18 11:35:00,47.0,47.01,46.97,47.01,23300.0,38.2775,38.2857,38.2531,38.2857,23300.0
2013-12-18 11:40:00,47.02,47.02,46.89,46.91,62900.0,38.2938,38.2938,38.188,38.2043,62900.0
2013-12-18 11:45:00,46.91,46.93,46.87,46.91,61300.0,38.2043,38.2205,38.1717,38.2043,61300.0
2013-12-18 11:50:00,46.91,46.97,46.9,46.95,132200.0,38.2043,38.2531,38.1961,38.2368,132200.0
2013-12-18 11:55:00,46.96,47.01,46.96,47.01,40700.0,38.245,38.2857,38.245,38.2857,40700.0
2013-12-18 12:00:00,47.01,47.04,46.97,47.04,49700.0,38.2857,38.3101,38.2531,38.3101,49700.0
2013-12-18 12:05:00,47.05,47.07,47.02,47.05,102700.0,38.3183,38.3346,38.2938,38.3183,102700.0
2013-12-18 12:10:00,47.04,47.08,47.04,47.05,72000.0,38.3101,38.3427,38.3101,38.3183,72000.0
2013-12-18 12:15:00,47.05,47.08,47.03,47.04,28800.0,38.3183,38.3427,38.302,38.3101,28800.0
2013-12-18 12:20:00,47.04,47.04,47.0,47.0,14900.0,38.3101,38.3101,38.2775,38.2775,14900.0
2013-12-18 12:25:00,47.01,47.05,47.0,47.05,21800.0,38.2857,38.3183,38.2775,38.3183,21800.0
2013-12-18 12:30:00,47.05,47.09,47.04,47.05,54900.0,38.3183,38.3508,38.3101,38.3183,54900.0
2013-12-18 12:35:00,47.05,47.1,47.05,47.09,68900.0,38.3183,38.359,38.3183,38.3508,68900.0
2013-12-18 12:40:00,47.09,47.11,47.07,47.11,95200.0,38.3508,38.3671,38.3346,38.3671,95200.0
2013-12-18 12:45:00,47.1,47.13,47.09,47.12,55500.0,38.359,38.3834,38.3508,38.3753,55500.0
2013-12-18 12:50:00,47.13,47.15,47.09,47.1,39800.0,38.3834,38.3997,38.3508,38.359,39800.0
2013-12-18 12:55:00,47.1,47.1,47.03,47.05,90600.0,38.359,38.359,38.302,38.3183,90600.0
2013-12-18 13:00:00,47.05,47.1,47.04,47.1,190900.0,38.3183,38.359,38.3101,38.359,190900.0
2013-12-18 13:05:00,47.1,47.14,47.1,47.13,31600.0,38.359,38.3916,38.359,38.3834,31600.0
2013-12-18 13:10:00,47.12,47.17,47.0,47.01,152700.0,38.3753,38.416,38.2775,38.2857,152700.0
2013-12-18 13:15:00,47.0,47.03,46.96,47.01,59500.0,38.2775,38.302,38.245,38.2857,59500.0
2013-12-18 13:20:00,47.0,47.05,47.0,47.05,34900.0,38.2775,38.3183,38.2775,38.3183,34900.0
2013-12-18 13:25:00,47.05,47.06,47.0,47.04,81600.0,38.3183,38.3264,38.2775,38.3101,81600.0
2013-12-18 13:30:00,47.04,47.11,47.0,47.01,133200.0,38.3101,38.3671,38.2775,38.2857,133200.0
2013-12-18 13:35:00,47.02,47.1,47.02,47.09,54100.0,38.2938,38.359,38.2938,38.3508,54100.0
2013-12-18 13:40:00,47.09,47.1,47.05,47.09,30100.0,38.3508,38.359,38.3183,38.3508,30100.0
2013-12-18 13:45:00,47.08,47.12,47.08,47.11,41000.0,38.3427,38.3753,38.3427,38.3671,41000.0
2013-12-18 13:50:00,47.11,47.15,47.09,47.15,77000.0,38.3671,38.3997,38.3508,38.3997,77000.0
2013-12-18 13:55:00,47.14,47.22,47.05,47.15,80400.0,38.3916,38.4567,38.3183,38.3997,80400.0
2013-12-18 14:00:00,47.14,47.56,46.8,47.52,245700.0,38.3916,38.7336,38.1147,38.701,245700.0
2013-12-18 14:05:00,47.51,47.87,47.46,47.8,344400.0,38.6929,38.9861,38.6522,38.9291,344400.0
2013-12-18 14:10:00,47.8,47.95,47.6,47.67,240500.0,38.9291,39.0512,38.7662,38.8232,240500.0
2013-12-18 14:15:00,47.66,47.73,47.49,47.62,164500.0,38.8151,38.8721,38.6766,38.7825,164500.0
2013-12-18 14:20:00,47.61,47.88,47.58,47.86,169800.0,38.7743,38.9942,38.7499,38.9779,169800.0
2013-12-18 14:25:00,47.86,47.86,47.65,47.68,86500.0,38.9779,38.9779,38.8069,38.8314,86500.0
2013-12-18 14:30:00,47.67,47.81,47.66,47.77,100300.0,38.8232,38.9372,38.8151,38.9046,100300.0
2013-12-18 14:35:00,47.78,47.99,47.76,47.98,218500.0,38.9128,39.0838,38.8965,39.0757,218500.0
2013-12-18 14:40:00,47.98,48.05,47.91,48.0,418400.0,39.0757,39.1327,39.0187,39.092,418400.0
2013-12-18 14:45:00,48.0,48.04,47.94,48.02,367000.0,39.092,39.1245,39.0431,39.1083,367000.0
2013-12-18 14:50:00,48.02,48.14,47.98,48.14,224200.0,39.1083,39.206,39.0757,39.206,224200.0
2013-12-18 14:55:00,48.13,48.34,48.07,48.27,383900.0,39.1978,39.3689,39.149,39.3119,383900.0
2013-12-18 15:00:00,48.27,48.29,48.12,48.2,222800.0,39.3119,39.3281,39.1897,39.2548,222800.0
2013-12-18 15:05:00,48.2,48.26,48.16,48.19,168500.0,39.2548,39.3037,39.2223,39.2467,168500.0
2013-12-18 15:10:00,48.19,48.34,48.19,48.3,332700.0,39.2467,39.3689,39.2467,39.3363,332700.0
2013-12-18 15:15:00,48.29,48.36,48.24,48.26,234700.0,39.3281,39.3852,39.2874,39.3037,234700.0
2013-12-18 15:20:00,48.25,48.27,48.16,48.17,324300.0,39.2956,39.3119,39.2223,39.2304,324300.0
2013-12-18 15:25:00,48.17,48.22,48.12,48.21,248400.0,39.2304,39.2711,39.1897,39.263,248400.0
2013-12-18 15:30:00,48.22,48.28,48.19,48.24,140700.0,39.2711,39.32,39.2467,39.2874,140700.0
2013-12-18 15:35:00,48.24,48.37,48.2,48.37,411400.0,39.2874,39.3933,39.2548,39.3933,411400.0
2013-12-18 15:40:00,48.37,48.48,48.35,48.4,551600.0,39.3933,39.4829,39.377,39.4177,551600.0
2013-12-18 15:45:00,48.4,48.42,48.27,48.3,340000.0,39.4177,39.434,39.3119,39.3363,340000.0
2013-12-18 15:50:00,48.3,48.31,48.19,48.21,274100.0,39.3363,39.3444,39.2467,39.263,274100.0
2013-12-18 15:55:00,48.22,48.34,48.19,48.33,518000.0,39.2711,39.3689,39.2467,39.3607,518000.0
2013-12-19 09:30:00,48.06,48.22,47.9,48.08,130000.0,39.1408,39.2711,39.0105,39.1571,130000.0
2013-12-19 09:35:00,48.07,48.17,48.03,48.05,85700.0,39.149,39.2304,39.1164,39.1327,85700.0
2013-12-19 09:40:00,48.03,48.04,47.92,47.97,73300.0,39.1164,39.1245,39.0268,39.0675,73300.0
2013-12-19 09:45:00,47.97,47.97,47.84,47.84,74700.0,39.0675,39.0675,38.9617,38.9617,74700.0
2013-12-19 09:50:00,47.83,47.9,47.77,47.77,78900.0,38.9535,39.0105,38.9046,38.9046,78900.0
2013-12-19 09:55:00,47.78,48.03,47.76,48.02,88800.0,38.9128,39.1164,38.8965,39.1083,88800.0
2013-12-19 10:00:00,48.0,48.02,47.89,47.91,123100.0,39.092,39.1083,39.0024,39.0187,123100.0
2013-12-19 10:05:00,47.9,47.96,47.85,47.9,91700.0,39.0105,39.0594,38.9698,39.0105,91700.0
2013-12-19 10:10:00,47.9,47.92,47.75,47.79,174400.0,39.0105,39.0268,38.8884,38.9209,174400.0
2013-12-19 10:15:00,47.79,47.95,47.78,47.94,162500.0,38.9209,39.0512,38.9128,39.0431,162500.0
2013-12-19 10:20:00,47.94,47.94,47.87,47.91,48200.0,39.0431,39.0431,38.9861,39.0187,48200.0
2013-12-19 10:25:00,47.91,48.08,47.91,48.08,75800.0,39.0187,39.1571,39.0187,39.1571,75800.0
2013-12-19 10:30:00,48.08,48.12,48.04,48.11,81900.0,39.1571,39.1897,39.1245,39.1816,81900.0
2013-12-19 10:35:00,48.12,48.12,48.02,48.1,82200.0,39.1897,39.1897,39.1083,39.1734,82200.0
2013-12-19 10:40:00,48.1,48.24,48.1,48.24,119400.0,39.1734,39.2874,39.1734,39.2874,119400.0
2013-12-19 10:45:00,48.24,48.25,48.18,48.25,82300.0,39.2874,39.2956,39.2386,39.2956,82300.0
2013-12-19 10:50:00,48.25,48.29,48.24,48.27,83500.0,39.2956,39.3281,39.2874,39.3119,83500.0
2013-12-19 10:55:00,48.26,48.32,48.18,48.32,70300.0,39.3037,39.3526,39.2386,39.3526,70300.0
2013-12-19 11:00:00,48.31,48.32,48.25,48.27,80000.0,39.3444,39.3526,39.2956,39.3119,80000.0
2013-12-19 11:05:00,48.27,48.34,48.26,48.34,101300.0,39.3119,39.3689,39.3037,39.3689,101300.0
2013-12-19 11:10:00,48.34,48.38,48.3,48.35,56600.0,39.3689,39.4014,39.3363,39.377,56600.0
2013-12-19 11:15:00,48.34,48.34,48.29,48.31,54800.0,39.3689,39.3689,39.3281,39.3444,54800.0
2013-12-19 11:20:00,48.32,48.4,48.31,48.38,62700.0,39.3526,39.4177,39.3444,39.4014,62700.0
2013-12-19 11:25:00,48.38,48.48,48.37,48.46,113500.0,39.4014,39.4829,39.3933,39.4666,113500.0
2013-12-19 11:30:00,48.45,48.49,48.42,48.47,113000.0,39.4585,39.491,39.434,39.4747,113000.0
2013-12-19 11:35:00,48.47,48.5,48.42,48.5,145000.0,39.4747,39.4992,39.434,39.4992,145000.0
2013-12-19 11:40:00,48.49,48.65,48.49,48.64,179800.0,39.491,39.6213,39.491,39.6132,179800.0
2013-12-19 11:45:00,48.63,48.66,48.57,48.61,112000.0,39.605,39.6295,39.5562,39.5888,112000.0
2013-12-19 11:50:00,48.6,48.61,48.52,48.53,85000.0,39.5806,39.5888,39.5155,39.5236,85000.0
2013-12-19 11:55:00,48.54,48.61,48.54,48.61,99900.0,39.5317,39.5888,39.5317,39.5888,99900.0
2013-12-19 12:00:00,48.62,48.63,48.57,48.6,101800.0,39.5969,39.605,39.5562,39.5806,101800.0
2013-12-19 12:05:00,48.59,48.69,48.58,48.63,112500.0,39.5725,39.6539,39.5643,39.605,112500.0
2013-12-19 12:10:00,48.62,48.62,48.52,48.52,55800.0,39.5969,39.5969,39.5155,39.5155,55800.0
2013-12-19 12:15:00,48.52,48.61,48.48,48.61,85500.0,39.5155,39.5888,39.4829,39.5888,85500.0
2013-12-19 12:20:00,48.61,48.7,48.6,48.69,70500.0,39.5888,39.6621,39.5806,39.6539,70500.0
2013-12-19 12:25:00,48.69,48.69,48.6,48.62,59400.0,39.6539,39.6539,39.5806,39.5969,59400.0
2013-12-19 12:30:00,48.62,48.63,48.6,48.62,43300.0,39.5969,39.605,39.5806,39.5969,43300.0
2013-12-19 12:35:00,48.61,48.62,48.56,48.57,75100.0,39.5888,39.5969,39.548,39.5562,75100.0
2013-12-19 12:40:00,48.57,48.61,48.54,48.54,379000.0,39.5562,39.5888,39.5317,39.5317,379000.0
2013-12-19 12:45:00,48.54,48.58,48.5,48.5,30800.0,39.5317,39.5643,39.4992,39.4992,30800.0
2013-12-19 12:50:00,48.51,48.6,48.5,48.6,36800.0,39.5073,39.5806,39.4992,39.5806,36800.0
2013-12-19 12:55:00,48.59,48.63,48.59,48.6,40100.0,39.5725,39.605,39.5725,39.5806,40100.0
2013-12-19 13:00:00,48.61,48.65,48.6,48.63,74100.0,39.5888,39.6213,39.5806,39.605,74100.0
2013-12-19 13:05:00,48.62,48.72,48.62,48.69,67500.0,39.5969,39.6783,39.5969,39.6539,67500.0
2013-12-19 13:10:00,48.68,48.73,48.67,48.72,55800.0,39.6458,39.6865,39.6376,39.6783,55800.0
2013-12-19 13:15:00,48.72,48.76,48.71,48.74,95800.0,39.6783,39.7109,39.6702,39.6946,95800.0
2013-12-19 13:20:00,48.74,48.75,48.68,48.7,37600.0,39.6946,39.7028,39.6458,39.6621,37600.0
2013-12-19 13:25:00,48.7,48.74,48.68,48.68,65800.0,39.6621,39.6946,39.6458,39.6458,65800.0
2013-12-19 13:30:00,48.69,48.76,48.69,48.76,62100.0,39.6539,39.7109,39.6539,39.7109,62100.0
2013-12-19 13:35:00,48.76,48.83,48.75,48.82,92400.0,39.7109,39.7679,39.7028,39.7598,92400.0
2013-12-19 13:40:00,48.82,48.88,48.82,48.85,95200.0,39.7598,39.8087,39.7598,39.7842,95200.0
2013-12-19 13:45:00,48.85,48.92,48.85,48.9,165400.0,39.7842,39.8412,39.7842,39.8249,165400.0
2013-12-19 13:50:00,48.9,48.92,48.79,48.79,84700.0,39.8249,39.8412,39.7354,39.7354,84700.0
2013-12-19 13:55:00,48.79,48.8,48.71,48.71,78200.0,39.7354,39.7435,39.6702,39.6702,78200.0
2013-12-19 14:00:00,48.71,48.72,48.6,48.6,56200.0,39.6702,39.6783,39.5806,39.5806,56200.0
2013-12-19 14:05:00,48.61,48.66,48.6,48.64,80100.0,39.5888,39.6295,39.5806,39.6132,80100.0
2013-12-19 14:10:00,48.65,48.66,48.62,48.63,58000.0,39.6213,39.6295,39.5969,39.605,58000.0
2013-12-19 14:15:00,48.63,48.64,48.6,48.62,75100.0,39.605,39.6132,39.5806,39.5969,75100.0
2013-12-19 14:20:00,48.63,48.67,48.6,48.61,60000.0,39.605,39.6376,39.5806,39.5888,60000.0
2013-12-19 14:25:00,48.61,48.64,48.6,48.61,39000.0,39.5888,39.6132,39.5806,39.5888,39000.0
2013-12-19 14:30:00,48.61,48.63,48.6,48.62,55800.0,39.5888,39.605,39.5806,39.5969,55800.0
2013-12-19 14:35:00,48.62,48.62,48.59,48.6,54200.0,39.5969,39.5969,39.5725,39.5806,54200.0
2013-12-19 14:40:00,48.6,48.68,48.6,48.68,83800.0,39.5806,39.6458,39.5806,39.6458,83800.0
2013-12-19 14:45:00,48.69,48.7,48.64,48.64,53800.0,39.6539,39.6621,39.6132,39.6132,53800.0
2013-12-19 14:50:00,48.64,48.64,48.59,48.62,60000.0,39.6132,39.6132,39.5725,39.5969,60000.0
2013-12-19 14:55:00,48.62,48.64,48.6,48.61,62500.0,39.5969,39.6132,39.5806,39.5888,62500.0
2013-12-19 15:00:00,48.61,48.64,48.58,48.62,85200.0,39.5888,39.6132,39.5643,39.5969,85200.0
2013-12-19 15:05:00,48.62,48.63,48.55,48.56,77300.0,39.5969,39.605,39.5399,39.548,77300.0
2013-12-19 15:10:00,48.55,48.58,48.53,48.55,125900.0,39.5399,39.5643,39.5236,39.5399,125900.0
2013-12-19 15:15:00,48.55,48.57,48.5,48.55,122400.0,39.5399,39.5562,39.4992,39.5399,122400.0
2013-12-19 15:20:00,48.56,48.56,48.51,48.52,89300.0,39.548,39.548,39.5073,39.5155,89300.0
2013-12-19 15:25:00,48.52,48.53,48.49,48.51,160200.0,39.5155,39.5236,39.491,39.5073,160200.0
2013-12-19 15:30:00,48.52,48.52,48.47,48.47,166000.0,39.5155,39.5155,39.4747,39.4747,166000.0
2013-12-19 15:35:00,48.47,48.52,48.47,48.52,141400.0,39.4747,39.5155,39.4747,39.5155,141400.0
2013-12-19 15:40:00,48.52,48.55,48.49,48.5,153100.0,39.5155,39.5399,39.491,39.4992,153100.0
2013-12-19 15:45:00,48.5,48.5,48.38,48.41,226000.0,39.4992,39.4992,39.4014,39.4259,226000.0
2013-12-19 15:50:00,48.41,48.42,48.36,48.37,173000.0,39.4259,39.434,39.3852,39.3933,173000.0
2013-12-19 15:55:00,48.37,48.42,48.35,48.4,349400.0,39.3933,39.434,39.377,39.4177,349400.0
2013-12-20 09:30:00,48.58,48.66,48.5,48.53,1070200.0,39.5643,39.6295,39.4992,39.5236,1070200.0
2013-12-20 09:35:00,48.51,48.55,48.46,48.51,106900.0,39.5073,39.5399,39.4666,39.5073,106900.0
2013-12-20 09:40:00,48.51,48.74,48.45,48.73,124500.0,39.5073,39.6946,39.4585,39.6865,124500.0
2013-12-20 09:45:00,48.73,48.91,48.73,48.9,105300.0,39.6865,39.8331,39.6865,39.8249,105300.0
2013-12-20 09:50:00,48.91,48.92,48.75,48.77,80800.0,39.8331,39.8412,39.7028,39.7191,80800.0
2013-12-20 09:55:00,48.78,48.82,48.7,48.74,77500.0,39.7272,39.7598,39.6621,39.6946,77500.0
2013-12-20 10:00:00,48.72,48.79,48.65,48.65,72300.0,39.6783,39.7354,39.6213,39.6213,72300.0
2013-12-20 10:05:00,48.65,48.68,48.51,48.53,49900.0,39.6213,39.6458,39.5073,39.5236,49900.0
2013-12-20 10:10:00,48.53,48.53,48.43,48.46,58200.0,39.5236,39.5236,39.4422,39.4666,58200.0
2013-12-20 10:15:00,48.46,48.52,48.46,48.52,39500.0,39.4666,39.5155,39.4666,39.5155,39500.0
2013-12-20 10:20:00,48.53,48.58,48.49,48.5,45600.0,39.5236,39.5643,39.491,39.4992,45600.0
2013-12-20 10:25:00,48.49,48.55,48.47,48.54,57000.0,39.491,39.5399,39.4747,39.5317,57000.0
2013-12-20 10:30:00,48.54,48.58,48.51,48.52,70600.0,39.5317,39.5643,39.5073,39.5155,70600.0
2013-12-20 10:35:00,48.51,48.56,48.47,48.54,46100.0,39.5073,39.548,39.4747,39.5317,46100.0
2013-12-20 10:40:00,48.54,48.55,48.45,48.48,51400.0,39.5317,39.5399,39.4585,39.4829,51400.0
2013-12-20 10:45:00,48.48,48.53,48.45,48.51,44900.0,39.4829,39.5236,39.4585,39.5073,44900.0
2013-12-20 10:50:00,48.52,48.55,48.5,48.5,25600.0,39.5155,39.5399,39.4992,39.4992,25600.0
2013-12-20 10:55:00,48.5,48.51,48.43,48.44,24200.0,39.4992,39.5073,39.4422,39.4503,24200.0
2013-12-20 11:00:00,48.44,48.46,48.4,48.44,54600.0,39.4503,39.4666,39.4177,39.4503,54600.0
2013-12-20 11:05:00,48.45,48.53,48.43,48.51,58500.0,39.4585,39.5236,39.4422,39.5073,58500.0
2013-12-20 11:10:00,48.5,48.52,48.46,48.47,46000.0,39.4992,39.5155,39.4666,39.4747,46000.0
2013-12-20 11:15:00,48.48,48.48,48.44,48.47,31000.0,39.4829,39.4829,39.4503,39.4747,31000.0
2013-12-20 11:20:00,48.46,48.47,48.44,48.44,29400.0,39.4666,39.4747,39.4503,39.4503,29400.0
2013-12-20 11:25:00,48.44,48.45,48.32,48.32,104900.0,39.4503,39.4585,39.3526,39.3526,104900.0
2013-12-20 11:30:00,48.32,48.4,48.32,48.36,62400.0,39.3526,39.4177,39.3526,39.3852,62400.0
2013-12-20 11:35:00,48.36,48.43,48.35,48.41,46700.0,39.3852,39.4422,39.377,39.4259,46700.0
2013-12-20 11:40:00,48.41,48.42,48.38,48.4,30100.0,39.4259,39.434,39.4014,39.4177,30100.0
2013-12-20 11:45:00,48.4,48.4,48.34,48.36,50100.0,39.4177,39.4177,39.3689,39.3852,50100.0
2013-12-20 11:50:00,48.35,48.44,48.34,48.43,43200.0,39.377,39.4503,39.3689,39.4422,43200.0
2013-12-20 11:55:00,48.43,48.44,48.36,48.38,24800.0,39.4422,39.4503,39.3852,39.4014,24800.0
2013-12-20 12:00:00,48.38,48.43,48.37,48.39,26500.0,39.4014,39.4422,39.3933,39.4096,26500.0
2013-12-20 12:05:00,48.39,48.4,48.37,48.37,21700.0,39.4096,39.4177,39.3933,39.3933,21700.0
2013-12-20 12:10:00,48.38,48.38,48.33,48.33,35000.0,39.4014,39.4014,39.3607,39.3607,35000.0
2013-12-20 12:15:00,48.34,48.34,48.3,48.3,47200.0,39.3689,39.3689,39.3363,39.3363,47200.0
2013-12-20 12:20:00,48.3,48.32,48.3,48.32,40000.0,39.3363,39.3526,39.3363,39.3526,40000.0
2013-12-20 12:25:00,48.32,48.4,48.31,48.37,29900.0,39.3526,39.4177,39.3444,39.3933,29900.0
2013-12-20 12:30:00,48.38,48.39,48.35,48.38,44200.0,39.4014,39.4096,39.377,39.4014,44200.0
2013-12-20 12:35:00,48.38,48.4,48.37,48.38,20300.0,39.4014,39.4177,39.3933,39.4014,20300.0
2013-12-20 12:40:00,48.37,48.38,48.35,48.35,28100.0,39.3933,39.4014,39.377,39.377,28100.0
2013-12-20 12:45:00,48.35,48.35,48.31,48.33,34000.0,39.377,39.377,39.3444,39.3607,34000.0
2013-12-20 12:50:00,48.34,48.35,48.33,48.34,22200.0,39.3689,39.377,39.3607,39.3689,22200.0
2013-12-20 12:55:00,48.34,48.36,48.3,48.31,46700.0,39.3689,39.3852,39.3363,39.3444,46700.0
2013-12-20 13:00:00,48.31,48.35,48.3,48.34,20600.0,39.3444,39.377,39.3363,39.3689,20600.0
2013-12-20 13:05:00,48.34,48.34,48.33,48.34,11900.0,39.3689,39.3689,39.3607,39.3689,11900.0
2013-12-20 13:10:00,48.33,48.34,48.31,48.32,27100.0,39.3607,39.3689,39.3444,39.3526,27100.0
2013-12-20 13:15:00,48.32,48.32,48.29,48.3,38800.0,39.3526,39.3526,39.3281,39.3363,38800.0
2013-12-20 13:20:00,48.29,48.3,48.27,48.29,26600.0,39.3281,39.3363,39.3119,39.3281,26600.0
2013-12-20 13:25:00,48.28,48.36,48.28,48.36,38000.0,39.32,39.3852,39.32,39.3852,38000.0
2013-12-20 13:30:00,48.35,48.4,48.35,48.37,63700.0,39.377,39.4177,39.377,39.3933,63700.0
2013-12-20 13:35:00,48.37,48.38,48.36,48.37,30400.0,39.3933,39.4014,39.3852,39.3933,30400.0
2013-12-20 13:40:00,48.38,48.39,48.37,48.38,23300.0,39.4014,39.4096,39.3933,39.4014,23300.0
2013-12-20 13:45:00,48.39,48.41,48.37,48.41,19700.0,39.4096,39.4259,39.3933,39.4259,19700.0
2013-12-20 13:50:00,48.41,48.44,48.4,48.4,59700.0,39.4259,39.4503,39.4177,39.4177,59700.0
2013-12-20 13:55:00,48.4,48.42,48.38,48.39,48300.0,39.4177,39.434,39.4014,39.4096,48300.0
2013-12-20 14:00:00,48.39,48.43,48.37,48.4,54400.0,39.4096,39.4422,39.3933,39.4177,54400.0
2013-12-20 14:05:00,48.39,48.41,48.39,48.39,27300.0,39.4096,39.4259,39.4096,39.4096,27300.0
2013-12-20 14:10:00,48.39,48.43,48.39,48.42,45100.0,39.4096,39.4422,39.4096,39.434,45100.0
2013-12-20 14:15:00,48.42,48.45,48.41,48.43,36100.0,39.434,39.4585,39.4259,39.4422,36100.0
2013-12-20 14:20:00,48.43,48.43,48.39,48.39,44700.0,39.4422,39.4422,39.4096,39.4096,44700.0
2013-12-20 14:25:00,48.39,48.4,48.35,48.35,48900.0,39.4096,39.4177,39.377,39.377,48900.0
2013-12-20 14:30:00,48.36,48.37,48.33,48.34,47300.0,39.3852,39.3933,39.3607,39.3689,47300.0
2013-12-20 14:35:00,48.33,48.36,48.33,48.34,55000.0,39.3607,39.3852,39.3607,39.3689,55000.0
2013-12-20 14:40:00,48.33,48.34,48.31,48.32,42900.0,39.3607,39.3689,39.3444,39.3526,42900.0
2013-12-20 14:45:00,48.32,48.33,48.28,48.28,83100.0,39.3526,39.3607,39.32,39.32,83100.0
2013-12-20 14:50:00,48.29,48.29,48.23,48.23,53800.0,39.3281,39.3281,39.2793,39.2793,53800.0
2013-12-20 14:55:00,48.24,48.24,48.23,48.23,28700.0,39.2874,39.2874,39.2793,39.2793,28700.0
2013-12-20 15:00:00,48.24,48.26,48.2,48.2,127200.0,39.2874,39.3037,39.2548,39.2548,127200.0
2013-12-20 15:05:00,48.2,48.24,48.17,48.23,65100.0,39.2548,39.2874,39.2304,39.2793,65100.0
2013-12-20 15:10:00,48.23,48.25,48.21,48.21,49500.0,39.2793,39.2956,39.263,39.263,49500.0
2013-12-20 15:15:00,48.21,48.22,48.2,48.2,44300.0,39.263,39.2711,39.2548,39.2548,44300.0
2013-12-20 15:20:00,48.2,48.2,48.19,48.19,43000.0,39.2548,39.2548,39.2467,39.2467,43000.0
2013-12-20 15:25:00,48.2,48.21,48.13,48.16,141200.0,39.2548,39.263,39.1978,39.2223,141200.0
2013-12-20 15:30:00,48.17,48.17,48.11,48.11,142700.0,39.2304,39.2304,39.1816,39.1816,142700.0
2013-12-20 15:35:00,48.12,48.13,48.08,48.1,168200.0,39.1897,39.1978,39.1571,39.1734,168200.0
2013-12-20 15:40:00,48.11,48.11,48.03,48.05,165700.0,39.1816,39.1816,39.1164,39.1327,165700.0
2013-12-20 15:45:00,48.05,48.05,48.0,48.01,331200.0,39.1327,39.1327,39.092,39.1001,331200.0
2013-12-20 15:50:00,48.01,48.02,47.99,48.01,281300.0,39.1001,39.1083,39.0838,39.1001,281300.0
2013-12-20 15:55:00,48.01,48.03,47.92,48.01,730100.0,39.1001,39.1164,39.0268,39.1001,730100.0
2013-12-23 09:30:00,47.96,48.35,47.96,48.17,81300.0,39.0594,39.377,39.0594,39.2304,81300.0
2013-12-23 09:35:00,48.19,48.19,48.06,48.06,56500.0,39.2467,39.2467,39.1408,39.1408,56500.0
2013-12-23 09:40:00,48.07,48.19,48.0,48.05,158000.0,39.149,39.2467,39.092,39.1327,158000.0
2013-12-23 09:45:00,48.06,48.2,48.0,48.09,218500.0,39.1408,39.2548,39.092,39.1653,218500.0
2013-12-23 09:50:00,48.11,48.12,48.0,48.04,98200.0,39.1816,39.1897,39.092,39.1245,98200.0
2013-12-23 09:55:00,48.03,48.14,48.03,48.11,35800.0,39.1164,39.206,39.1164,39.1816,35800.0
2013-12-23 10:00:00,48.12,48.2,48.05,48.09,87900.0,39.1897,39.2548,39.1327,39.1653,87900.0
2013-12-23 10:05:00,48.09,48.27,48.08,48.27,125900.0,39.1653,39.3119,39.1571,39.3119,125900.0
2013-12-23 10:10:00,48.27,48.37,48.25,48.31,129300.0,39.3119,39.3933,39.2956,39.3444,129300.0
2013-12-23 10:15:00,48.31,48.33,48.2,48.28,39300.0,39.3444,39.3607,39.2548,39.32,39300.0
2013-12-23 10:20:00,48.28,48.44,48.27,48.44,69300.0,39.32,39.4503,39.3119,39.4503,69300.0
2013-12-23 10:25:00,48.44,48.62,48.42,48.6,173900.0,39.4503,39.5969,39.434,39.5806,173900.0
2013-12-23 10:30:00,48.61,48.66,48.6,48.65,69000.0,39.5888,39.6295,39.5806,39.6213,69000.0
2013-12-23 10:35:00,48.65,48.74,48.62,48.73,79700.0,39.6213,39.6946,39.5969,39.6865,79700.0
2013-12-23 10:40:00,48.73,48.77,48.67,48.75,138100.0,39.6865,39.7191,39.6376,39.7028,138100.0
2013-12-23 10:45:00,48.75,48.79,48.71,48.72,102300.0,39.7028,39.7354,39.6702,39.6783,102300.0
2013-12-23 10:50:00,48.72,48.73,48.6,48.62,47300.0,39.6783,39.6865,39.5806,39.5969,47300.0
2013-12-23 10:55:00,48.62,48.66,48.62,48.62,34700.0,39.5969,39.6295,39.5969,39.5969,34700.0
2013-12-23 11:00:00,48.62,48.63,48.61,48.63,46000.0,39.5969,39.605,39.5888,39.605,46000.0
2013-12-23 11:05:00,48.63,48.66,48.61,48.64,41500.0,39.605,39.6295,39.5888,39.6132,41500.0
2013-12-23 11:10:00,48.63,48.67,48.59,48.59,41100.0,39.605,39.6376,39.5725,39.5725,41100.0
2013-12-23 11:15:00,48.59,48.68,48.59,48.67,45300.0,39.5725,39.6458,39.5725,39.6376,45300.0
2013-12-23 11:20:00,48.67,48.67,48.62,48.62,43000.0,39.6376,39.6376,39.5969,39.5969,43000.0
2013-12-23 11:25:00,48.62,48.64,48.61,48.63,19700.0,39.5969,39.6132,39.5888,39.605,19700.0
2013-12-23 11:30:00,48.63,48.72,48.63,48.72,37400.0,39.605,39.6783,39.605,39.6783,37400.0
2013-12-23 11:35:00,48.72,48.72,48.66,48.69,38200.0,39.6783,39.6783,39.6295,39.6539,38200.0
2013-12-23 11:40:00,48.69,48.78,48.69,48.78,40600.0,39.6539,39.7272,39.6539,39.7272,40600.0
2013-12-23 11:45:00,48.77,48.79,48.76,48.78,24300.0,39.7191,39.7354,39.7109,39.7272,24300.0
2013-12-23 11:50:00,48.79,48.79,48.71,48.71,47900.0,39.7354,39.7354,39.6702,39.6702,47900.0
2013-12-23 11:55:00,48.71,48.72,48.64,48.65,56200.0,39.6702,39.6783,39.6132,39.6213,56200.0
2013-12-23 12:00:00,48.66,48.69,48.59,48.61,57700.0,39.6295,39.6539,39.5725,39.5888,57700.0
2013-12-23 12:05:00,48.62,48.66,48.61,48.63,21800.0,39.5969,39.6295,39.5888,39.605,21800.0
2013-12-23 12:10:00,48.63,48.64,48.59,48.61,24100.0,39.605,39.6132,39.5725,39.5888,24100.0
2013-12-23 12:15:00,48.6,48.61,48.53,48.55,38600.0,39.5806,39.5888,39.5236,39.5399,38600.0
2013-12-23 12:20:00,48.54,48.54,48.48,48.51,33800.0,39.5317,39.5317,39.4829,39.5073,33800.0
2013-12-23 12:25:00,48.51,48.55,48.5,48.55,29900.0,39.5073,39.5399,39.4992,39.5399,29900.0
2013-12-23 12:30:00,48.55,48.64,48.55,48.64,42900.0,39.5399,39.6132,39.5399,39.6132,42900.0
2013-12-23 12:35:00,48.64,48.69,48.6,48.61,53200.0,39.6132,39.6539,39.5806,39.5888,53200.0
2013-12-23 12:40:00,48.61,48.61,48.52,48.52,33800.0,39.5888,39.5888,39.5155,39.5155,33800.0
2013-12-23 12:45:00,48.52,48.52,48.43,48.47,40000.0,39.5155,39.5155,39.4422,39.4747,40000.0
2013-12-23 12:50:00,48.47,48.47,48.37,48.38,75200.0,39.4747,39.4747,39.3933,39.4014,75200.0
2013-12-23 12:55:00,48.37,48.4,48.32,48.39,69100.0,39.3933,39.4177,39.3526,39.4096,69100.0
2013-12-23 13:00:00,48.4,48.48,48.4,48.47,24100.0,39.4177,39.4829,39.4177,39.4747,24100.0
2013-12-23 13:05:00,48.47,48.5,48.45,48.48,38800.0,39.4747,39.4992,39.4585,39.4829,38800.0
2013-12-23 13:10:00,48.48,48.55,48.46,48.55,35200.0,39.4829,39.5399,39.4666,39.5399,35200.0
2013-12-23 13:15:00,48.54,48.54,48.48,48.5,21300.0,39.5317,39.5317,39.4829,39.4992,21300.0
2013-12-23 13:20:00,48.51,48.54,48.48,48.48,36900.0,39.5073,39.5317,39.4829,39.4829,36900.0
2013-12-23 13:25:00,48.49,48.53,48.47,48.53,32000.0,39.491,39.5236,39.4747,39.5236,32000.0
2013-12-23 13:30:00,48.53,48.53,48.5,48.5,34200.0,39.5236,39.5236,39.4992,39.4992,34200.0
2013-12-23 13:35:00,48.51,48.52,48.46,48.46,21600.0,39.5073,39.5155,39.4666,39.4666,21600.0
2013-12-23 13:40:00,48.46,48.46,48.41,48.41,28600.0,39.4666,39.4666,39.4259,39.4259,28600.0
2013-12-23 13:45:00,48.42,48.42,48.35,48.38,29000.0,39.434,39.434,39.377,39.4014,29000.0
2013-12-23 13:50:00,48.38,48.38,48.3,48.3,33400.0,39.4014,39.4014,39.3363,39.3363,33400.0
2013-12-23 13:55:00,48.31,48.36,48.28,48.35,61300.0,39.3444,39.3852,39.32,39.377,61300.0
2013-12-23 14:00:00,48.36,48.36,48.31,48.33,42200.0,39.3852,39.3852,39.3444,39.3607,42200.0
2013-12-23 14:05:00,48.32,48.38,48.32,48.35,39800.0,39.3526,39.4014,39.3526,39.377,39800.0
2013-12-23 14:10:00,48.35,48.39,48.34,48.36,51100.0,39.377,39.4096,39.3689,39.3852,51100.0
2013-12-23 14:15:00,48.36,48.4,48.31,48.32,58200.0,39.3852,39.4177,39.3444,39.3526,58200.0
2013-12-23 14:20:00,48.32,48.38,48.32,48.38,27000.0,39.3526,39.4014,39.3526,39.4014,27000.0
2013-12-23 14:25:00,48.38,48.4,48.34,48.34,32700.0,39.4014,39.4177,39.3689,39.3689,32700.0
2013-12-23 14:30:00,48.34,48.41,48.34,48.41,25800.0,39.3689,39.4259,39.3689,39.4259,25800.0
2013-12-23 14:35:00,48.41,48.47,48.39,48.46,39200.0,39.4259,39.4747,39.4096,39.4666,39200.0
2013-12-23 14:40:00,48.44,48.45,48.39,48.39,30900.0,39.4503,39.4585,39.4096,39.4096,30900.0
2013-12-23 14:45:00,48.4,48.47,48.4,48.47,37000.0,39.4177,39.4747,39.4177,39.4747,37000.0
2013-12-23 14:50:00,48.47,48.48,48.45,48.45,45900.0,39.4747,39.4829,39.4585,39.4585,45900.0
2013-12-23 14:55:00,48.46,48.46,48.41,48.41,33400.0,39.4666,39.4666,39.4259,39.4259,33400.0
2013-12-23 15:00:00,48.42,48.44,48.37,48.39,36000.0,39.434,39.4503,39.3933,39.4096,36000.0
2013-12-23 15:05:00,48.39,48.44,48.39,48.44,43800.0,39.4096,39.4503,39.4096,39.4503,43800.0
2013-12-23 15:10:00,48.43,48.48,48.43,48.46,47300.0,39.4422,39.4829,39.4422,39.4666,47300.0
2013-12-23 15:15:00,48.46,48.47,48.41,48.45,45800.0,39.4666,39.4747,39.4259,39.4585,45800.0
2013-12-23 15:20:00,48.45,48.46,48.39,48.4,71000.0,39.4585,39.4666,39.4096,39.4177,71000.0
2013-12-23 15:25:00,48.39,48.42,48.37,48.39,46800.0,39.4096,39.434,39.3933,39.4096,46800.0
2013-12-23 15:30:00,48.39,48.44,48.39,48.42,45900.0,39.4096,39.4503,39.4096,39.434,45900.0
2013-12-23 15:35:00,48.42,48.48,48.42,48.46,81100.0,39.434,39.4829,39.434,39.4666,81100.0
2013-12-23 15:40:00,48.47,48.48,48.43,48.44,125200.0,39.4747,39.4829,39.4422,39.4503,125200.0
2013-12-23 15:45:00,48.44,48.44,48.34,48.36,147200.0,39.4503,39.4503,39.3689,39.3852,147200.0
2013-12-23 15:50:00,48.36,48.37,48.32,48.34,182300.0,39.3852,39.3933,39.3526,39.3689,182300.0
2013-12-23 15:55:00,48.34,48.41,48.33,48.41,229200.0,39.3689,39.4259,39.3607,39.4259,229200.0
2013-12-24 09:30:00,48.43,48.69,48.28,48.67,135700.0,39.4422,39.6539,39.32,39.6376,135700.0
2013-12-24 09:35:00,48.69,48.78,48.6,48.68,87400.0,39.6539,39.7272,39.5806,39.6458,87400.0
2013-12-24 09:40:00,48.7,48.73,48.53,48.63,142400.0,39.6621,39.6865,39.5236,39.605,142400.0
2013-12-24 09:45:00,48.65,48.69,48.58,48.68,47700.0,39.6213,39.6539,39.5643,39.6458,47700.0
2013-12-24 09:50:00,48.68,48.72,48.59,48.69,132000.0,39.6458,39.6783,39.5725,39.6539,132000.0
2013-12-24 09:55:00,48.69,48.71,48.63,48.69,49500.0,39.6539,39.6702,39.605,39.6539,49500.0
2013-12-24 10:00:00,48.71,48.78,48.66,48.72,85900.0,39.6702,39.7272,39.6295,39.6783,85900.0
2013-12-24 10:05:00,48.7,48.81,48.7,48.79,71500.0,39.6621,39.7516,39.6621,39.7354,71500.0
2013-12-24 10:10:00,48.78,48.83,48.78,48.83,58100.0,39.7272,39.7679,39.7272,39.7679,58100.0
2013-12-24 10:15:00,48.82,48.83,48.74,48.81,76000.0,39.7598,39.7679,39.6946,39.7516,76000.0
2013-12-24 10:20:00,48.82,48.87,48.82,48.84,50900.0,39.7598,39.8005,39.7598,39.7761,50900.0
2013-12-24 10:25:00,48.83,48.87,48.82,48.85,46100.0,39.7679,39.8005,39.7598,39.7842,46100.0
2013-12-24 10:30:00,48.86,48.87,48.78,48.8,25700.0,39.7924,39.8005,39.7272,39.7435,25700.0
2013-12-24 10:35:00,48.81,48.82,48.75,48.78,67600.0,39.7516,39.7598,39.7028,39.7272,67600.0
2013-12-24 10:40:00,48.79,48.8,48.63,48.64,61600.0,39.7354,39.7435,39.605,39.6132,61600.0
2013-12-24 10:45:00,48.64,48.66,48.59,48.59,30100.0,39.6132,39.6295,39.5725,39.5725,30100.0
2013-12-24 10:50:00,48.58,48.64,48.58,48.63,16900.0,39.5643,39.6132,39.5643,39.605,16900.0
2013-12-24 10:55:00,48.63,48.72,48.63,48.7,25400.0,39.605,39.6783,39.605,39.6621,25400.0
2013-12-24 11:00:00,48.7,48.7,48.66,48.68,39100.0,39.6621,39.6621,39.6295,39.6458,39100.0
2013-12-24 11:05:00,48.67,48.69,48.65,48.65,22700.0,39.6376,39.6539,39.6213,39.6213,22700.0
2013-12-24 11:10:00,48.65,48.68,48.64,48.68,26100.0,39.6213,39.6458,39.6132,39.6458,26100.0
2013-12-24 11:15:00,48.68,48.69,48.63,48.65,42800.0,39.6458,39.6539,39.605,39.6213,42800.0
2013-12-24 11:20:00,48.64,48.72,48.64,48.72,42300.0,39.6132,39.6783,39.6132,39.6783,42300.0
2013-12-24 11:25:00,48.71,48.74,48.69,48.74,36800.0,39.6702,39.6946,39.6539,39.6946,36800.0
2013-12-24 11:30:00,48.73,48.75,48.7,48.73,41600.0,39.6865,39.7028,39.6621,39.6865,41600.0
2013-12-24 11:35:00,48.73,48.73,48.69,48.7,29700.0,39.6865,39.6865,39.6539,39.6621,29700.0
2013-12-24 11:40:00,48.71,48.72,48.69,48.72,33100.0,39.6702,39.6783,39.6539,39.6783,33100.0
2013-12-24 11:45:00,48.72,48.8,48.72,48.79,59800.0,39.6783,39.7435,39.6783,39.7354,59800.0
2013-12-24 11:50:00,48.8,48.81,48.77,48.79,36800.0,39.7435,39.7516,39.7191,39.7354,36800.0
2013-12-24 11:55:00,48.78,48.84,48.78,48.83,45700.0,39.7272,39.7761,39.7272,39.7679,45700.0
2013-12-24 12:00:00,48.83,48.87,48.8,48.86,22800.0,39.7679,39.8005,39.7435,39.7924,22800.0
2013-12-24 12:05:00,48.87,48.92,48.86,48.9,51000.0,39.8005,39.8412,39.7924,39.8249,51000.0
2013-12-24 12:10:00,48.91,48.94,48.89,48.93,51700.0,39.8331,39.8575,39.8168,39.8494,51700.0
2013-12-24 12:15:00,48.93,48.95,48.89,48.9,70200.0,39.8494,39.8657,39.8168,39.8249,70200.0
2013-12-24 12:20:00,48.89,48.9,48.78,48.78,51700.0,39.8168,39.8249,39.7272,39.7272,51700.0
2013-12-24 12:25:00,48.78,48.79,48.72,48.72,36600.0,39.7272,39.7354,39.6783,39.6783,36600.0
2013-12-24 12:30:00,48.73,48.73,48.64,48.64,56800.0,39.6865,39.6865,39.6132,39.6132,56800.0
2013-12-24 12:35:00,48.65,48.73,48.64,48.71,41400.0,39.6213,39.6865,39.6132,39.6702,41400.0
2013-12-24 12:40:00,48.7,48.72,48.62,48.62,43700.0,39.6621,39.6783,39.5969,39.5969,43700.0
2013-12-24 12:45:00,48.63,48.68,48.63,48.68,59900.0,39.605,39.6458,39.605,39.6458,59900.0
2013-12-24 12:50:00,48.67,48.68,48.64,48.66,45800.0,39.6376,39.6458,39.6132,39.6295,45800.0
2013-12-24 12:55:00,48.65,48.7,48.61,48.69,85300.0,39.6213,39.6621,39.5888,39.6539,85300.0
2013-12-26 09:30:00,48.83,49.15,48.73,49.13,106900.0,39.7679,40.0285,39.6865,40.0123,106900.0
2013-12-26 09:35:00,49.13,49.13,49.0,49.1,72100.0,40.0123,40.0123,39.9064,39.9878,72100.0
2013-12-26 09:40:00,49.11,49.14,48.96,49.02,113300.0,39.996,40.0204,39.8738,39.9227,113300.0
2013-12-26 09:45:00,49.01,49.03,48.94,49.0,119200.0,39.9145,39.9308,39.8575,39.9064,119200.0
2013-12-26 09:50:00,49.01,49.23,49.01,49.22,56600.0,39.9145,40.0937,39.9145,40.0856,56600.0
2013-12-26 09:55:00,49.19,49.23,49.12,49.2,84800.0,40.0611,40.0937,40.0041,40.0693,84800.0
2013-12-26 10:00:00,49.2,49.23,49.19,49.2,54100.0,40.0693,40.0937,40.0611,40.0693,54100.0
2013-12-26 10:05:00,49.2,49.21,48.98,49.02,39400.0,40.0693,40.0774,39.8901,39.9227,39400.0
2013-12-26 10:10:00,49.03,49.06,49.0,49.04,25600.0,39.9308,39.9552,39.9064,39.939,25600.0
2013-12-26 10:15:00,49.04,49.08,49.04,49.06,11700.0,39.939,39.9715,39.939,39.9552,11700.0
2013-12-26 10:20:00,49.05,49.07,49.0,49.0,23200.0,39.9471,39.9634,39.9064,39.9064,23200.0
2013-12-26 10:25:00,49.0,49.06,49.0,49.06,33000.0,39.9064,39.9552,39.9064,39.9552,33000.0
2013-12-26 10:30:00,49.06,49.07,49.01,49.02,36900.0,39.9552,39.9634,39.9145,39.9227,36900.0
2013-12-26 10:35:00,49.01,49.05,49.01,49.05,26500.0,39.9145,39.9471,39.9145,39.9471,26500.0
2013-12-26 10:40:00,49.05,49.14,49.05,49.09,32600.0,39.9471,40.0204,39.9471,39.9797,32600.0
2013-12-26 10:45:00,49.09,49.11,49.02,49.02,48900.0,39.9797,39.996,39.9227,39.9227,48900.0
2013-12-26 10:50:00,49.02,49.05,49.01,49.03,48100.0,39.9227,39.9471,39.9145,39.9308,48100.0
2013-12-26 10:55:00,49.02,49.07,49.02,49.07,39700.0,39.9227,39.9634,39.9227,39.9634,39700.0
2013-12-26 11:00:00,49.06,49.07,49.04,49.06,10600.0,39.9552,39.9634,39.939,39.9552,10600.0
2013-12-26 11:05:00,49.07,49.08,49.02,49.03,23800.0,39.9634,39.9715,39.9227,39.9308,23800.0
2013-12-26 11:10:00,49.02,49.04,49.0,49.0,46700.0,39.9227,39.939,39.9064,39.9064,46700.0
2013-12-26 11:15:00,49.01,49.02,49.0,49.01,34400.0,39.9145,39.9227,39.9064,39.9145,34400.0
2013-12-26 11:20:00,49.0,49.02,48.99,49.0,57200.0,39.9064,39.9227,39.8982,39.9064,57200.0
2013-12-26 11:25:00,48.99,49.04,48.99,49.0,49400.0,39.8982,39.939,39.8982,39.9064,49400.0
2013-12-26 11:30:00,48.99,49.11,48.99,49.08,36600.0,39.8982,39.996,39.8982,39.9715,36600.0
2013-12-26 11:35:00,49.09,49.14,49.09,49.11,31400.0,39.9797,40.0204,39.9797,39.996,31400.0
2013-12-26 11:40:00,49.11,49.12,49.02,49.05,46800.0,39.996,40.0041,39.9227,39.9471,46800.0
2013-12-26 11:45:00,49.05,49.11,49.04,49.09,21300.0,39.9471,39.996,39.939,39.9797,21300.0
2013-12-26 11:50:00,49.09,49.12,49.07,49.11,26300.0,39.9797,40.0041,39.9634,39.996,26300.0
2013-12-26 11:55:00,49.11,49.12,49.09,49.11,21400.0,39.996,40.0041,39.9797,39.996,21400.0
2013-12-26 12:00:00,49.11,49.13,49.09,49.09,19300.0,39.996,40.0123,39.9797,39.9797,19300.0
2013-12-26 12:05:00,49.09,49.1,49.04,49.09,20600.0,39.9797,39.9878,39.939,39.9797,20600.0
2013-12-26 12:10:00,49.09,49.09,49.02,49.03,24300.0,39.9797,39.9797,39.9227,39.9308,24300.0
2013-12-26 12:15:00,49.04,49.05,49.03,49.04,12200.0,39.939,39.9471,39.9308,39.939,12200.0
2013-12-26 12:20:00,49.03,49.06,49.03,49.06,24200.0,39.9308,39.9552,39.9308,39.9552,24200.0
2013-12-26 12:25:00,49.05,49.13,49.05,49.12,29900.0,39.9471,40.0123,39.9471,40.0041,29900.0
2013-12-26 12:30:00,49.13,49.16,49.12,49.12,51600.0,40.0123,40.0367,40.0041,40.0041,51600.0
2013-12-26 12:35:00,49.12,49.13,49.1,49.13,41600.0,40.0041,40.0123,39.9878,40.0123,41600.0
2013-12-26 12:40:00,49.13,49.16,49.12,49.14,21000.0,40.0123,40.0367,40.0041,40.0204,21000.0
2013-12-26 12:45:00,49.14,49.2,49.14,49.19,40800.0,40.0204,40.0693,40.0204,40.0611,40800.0
2013-12-26 12:50:00,49.19,49.2,49.18,49.2,18200.0,40.0611,40.0693,40.053,40.0693,18200.0
2013-12-26 12:55:00,49.2,49.22,49.18,49.19,28800.0,40.0693,40.0856,40.053,40.0611,28800.0
2013-12-26 13:00:00,49.19,49.22,49.18,49.21,20200.0,40.0611,40.0856,40.053,40.0774,20200.0
2013-12-26 13:05:00,49.21,49.21,49.19,49.2,16200.0,40.0774,40.0774,40.0611,40.0693,16200.0
2013-12-26 13:10:00,49.19,49.2,49.14,49.14,34300.0,40.0611,40.0693,40.0204,40.0204,34300.0
2013-12-26 13:15:00,49.14,49.14,49.1,49.1,21700.0,40.0204,40.0204,39.9878,39.9878,21700.0
2013-12-26 13:20:00,49.09,49.13,49.09,49.13,21200.0,39.9797,40.0123,39.9797,40.0123,21200.0
2013-12-26 13:25:00,49.13,49.16,49.12,49.16,16100.0,40.0123,40.0367,40.0041,40.0367,16100.0
2013-12-26 13:30:00,49.15,49.16,49.12,49.12,16700.0,40.0285,40.0367,40.0041,40.0041,16700.0
2013-12-26 13:35:00,49.13,49.15,49.12,49.14,20500.0,40.0123,40.0285,40.0041,40.0204,20500.0
2013-12-26 13:40:00,49.15,49.15,49.08,49.09,24200.0,40.0285,40.0285,39.9715,39.9797,24200.0
2013-12-26 13:45:00,49.08,49.09,49.06,49.08,22400.0,39.9715,39.9797,39.9552,39.9715,22400.0
2013-12-26 13:50:00,49.08,49.11,49.08,49.09,31400.0,39.9715,39.996,39.9715,39.9797,31400.0
2013-12-26 13:55:00,49.1,49.1,49.06,49.09,20000.0,39.9878,39.9878,39.9552,39.9797,20000.0
2013-12-26 14:00:00,49.09,49.09,49.06,49.08,20500.0,39.9797,39.9797,39.9552,39.9715,20500.0
2013-12-26 14:05:00,49.09,49.12,49.08,49.09,41500.0,39.9797,40.0041,39.9715,39.9797,41500.0
2013-12-26 14:10:00,49.09,49.1,49.06,49.07,47300.0,39.9797,39.9878,39.9552,39.9634,47300.0
2013-12-26 14:15:00,49.06,49.09,49.05,49.08,56600.0,39.9552,39.9797,39.9471,39.9715,56600.0
2013-12-26 14:20:00,49.07,49.09,49.07,49.09,24600.0,39.9634,39.9797,39.9634,39.9797,24600.0
2013-12-26 14:25:00,49.09,49.15,49.08,49.15,53300.0,39.9797,40.0285,39.9715,40.0285,53300.0
2013-12-26 14:30:00,49.15,49.16,49.13,49.14,30700.0,40.0285,40.0367,40.0123,40.0204,30700.0
2013-12-26 14:35:00,49.15,49.17,49.1,49.12,49600.0,40.0285,40.0448,39.9878,40.0041,49600.0
2013-12-26 14:40:00,49.12,49.13,49.07,49.08,65300.0,40.0041,40.0123,39.9634,39.9715,65300.0
2013-12-26 14:45:00,49.08,49.11,49.08,49.1,17300.0,39.9715,39.996,39.9715,39.9878,17300.0
2013-12-26 14:50:00,49.11,49.13,49.11,49.12,23600.0,39.996,40.0123,39.996,40.0041,23600.0
2013-12-26 14:55:00,49.12,49.15,49.1,49.11,27000.0,40.0041,40.0285,39.9878,39.996,27000.0
2013-12-26 15:00:00,49.11,49.14,49.07,49.07,52400.0,39.996,40.0204,39.9634,39.9634,52400.0
2013-12-26 15:05:00,49.07,49.08,49.04,49.06,54200.0,39.9634,39.9715,39.939,39.9552,54200.0
2013-12-26 15:10:00,49.05,49.06,49.03,49.04,26300.0,39.9471,39.9552,39.9308,39.939,26300.0
2013-12-26 15:15:00,49.05,49.07,49.01,49.07,45500.0,39.9471,39.9634,39.9145,39.9634,45500.0
2013-12-26 15:20:00,49.06,49.07,49.05,49.06,16300.0,39.9552,39.9634,39.9471,39.9552,16300.0
2013-12-26 15:25:00,49.06,49.08,49.05,49.06,53700.0,39.9552,39.9715,39.9471,39.9552,53700.0
2013-12-26 15:30:00,49.06,49.09,49.03,49.09,68000.0,39.9552,39.9797,39.9308,39.9797,68000.0
2013-12-26 15:35:00,49.08,49.09,49.04,49.04,60400.0,39.9715,39.9797,39.939,39.939,60400.0
2013-12-26 15:40:00,49.04,49.06,49.01,49.05,77600.0,39.939,39.9552,39.9145,39.9471,77600.0
2013-12-26 15:45:00,49.06,49.08,49.03,49.03,50600.0,39.9552,39.9715,39.9308,39.9308,50600.0
2013-12-26 15:50:00,49.04,49.07,49.0,49.02,123000.0,39.939,39.9634,39.9064,39.9227,123000.0
2013-12-26 15:55:00,49.02,49.04,48.99,49.03,170700.0,39.9227,39.939,39.8982,39.9308,170700.0
2013-12-27 09:30:00,49.08,49.45,49.08,49.31,67200.0,39.9715,40.2729,39.9715,40.1588,67200.0
2013-12-27 09:35:00,49.28,49.34,49.14,49.24,114500.0,40.1344,40.1833,40.0204,40.1018,114500.0
2013-12-27 09:40:00,49.25,49.25,49.2,49.23,34000.0,40.11,40.11,40.0693,40.0937,34000.0
2013-12-27 09:45:00,49.22,49.25,49.18,49.18,65700.0,40.0856,40.11,40.053,40.053,65700.0
2013-12-27 09:50:00,49.18,49.21,49.16,49.2,30800.0,40.053,40.0774,40.0367,40.0693,30800.0
2013-12-27 09:55:00,49.2,49.31,49.19,49.31,65200.0,40.0693,40.1588,40.0611,40.1588,65200.0
2013-12-27 10:00:00,49.3,49.31,49.28,49.28,19600.0,40.1507,40.1588,40.1344,40.1344,19600.0
2013-12-27 10:05:00,49.28,49.34,49.28,49.34,27900.0,40.1344,40.1833,40.1344,40.1833,27900.0
2013-12-27 10:10:00,49.34,49.34,49.32,49.33,18800.0,40.1833,40.1833,40.167,40.1751,18800.0
2013-12-27 10:15:00,49.32,49.34,49.31,49.31,59000.0,40.167,40.1833,40.1588,40.1588,59000.0
2013-12-27 10:20:00,49.31,49.31,49.2,49.21,49100.0,40.1588,40.1588,40.0693,40.0774,49100.0
2013-12-27 10:25:00,49.2,49.26,49.13,49.15,210700.0,40.0693,40.1181,40.0123,40.0285,210700.0
2013-12-27 10:30:00,49.14,49.14,49.06,49.06,45600.0,40.0204,40.0204,39.9552,39.9552,45600.0
2013-12-27 10:35:00,49.05,49.06,48.95,48.95,57700.0,39.9471,39.9552,39.8657,39.8657,57700.0
2013-12-27 10:40:00,48.94,48.94,48.85,48.9,68700.0,39.8575,39.8575,39.7842,39.8249,68700.0
2013-12-27 10:45:00,48.89,48.9,48.82,48.83,58200.0,39.8168,39.8249,39.7598,39.7679,58200.0
2013-12-27 10:50:00,48.84,48.89,48.84,48.86,60200.0,39.7761,39.8168,39.7761,39.7924,60200.0
2013-12-27 10:55:00,48.86,48.86,48.76,48.77,28300.0,39.7924,39.7924,39.7109,39.7191,28300.0
2013-12-27 11:00:00,48.76,48.79,48.75,48.78,35800.0,39.7109,39.7354,39.7028,39.7272,35800.0
2013-12-27 11:05:00,48.79,48.96,48.79,48.96,61400.0,39.7354,39.8738,39.7354,39.8738,61400.0
2013-12-27 11:10:00,48.97,48.97,48.85,48.87,87000.0,39.8819,39.8819,39.7842,39.8005,87000.0
2013-12-27 11:15:00,48.88,48.9,48.79,48.81,117100.0,39.8087,39.8249,39.7354,39.7516,117100.0
2013-12-27 11:20:00,48.81,48.84,48.76,48.76,86800.0,39.7516,39.7761,39.7109,39.7109,86800.0
2013-12-27 11:25:00,48.77,48.91,48.76,48.91,51700.0,39.7191,39.8331,39.7109,39.8331,51700.0
2013-12-27 11:30:00,48.92,48.94,48.86,48.86,27200.0,39.8412,39.8575,39.7924,39.7924,27200.0
2013-12-27 11:35:00,48.86,48.86,48.76,48.77,28400.0,39.7924,39.7924,39.7109,39.7191,28400.0
2013-12-27 11:40:00,48.77,48.79,48.76,48.79,59600.0,39.7191,39.7354,39.7109,39.7354,59600.0
2013-12-27 11:45:00,48.79,48.79,48.76,48.78,22700.0,39.7354,39.7354,39.7109,39.7272,22700.0
2013-12-27 11:50:00,48.78,48.78,48.75,48.78,33600.0,39.7272,39.7272,39.7028,39.7272,33600.0
2013-12-27 11:55:00,48.77,48.82,48.76,48.82,27200.0,39.7191,39.7598,39.7109,39.7598,27200.0
2013-12-27 12:00:00,48.82,48.93,48.82,48.93,47000.0,39.7598,39.8494,39.7598,39.8494,47000.0
2013-12-27 12:05:00,48.92,48.96,48.9,48.91,24000.0,39.8412,39.8738,39.8249,39.8331,24000.0
2013-12-27 12:10:00,48.91,48.93,48.88,48.9,38800.0,39.8331,39.8494,39.8087,39.8249,38800.0
2013-12-27 12:15:00,48.9,48.9,48.84,48.86,17200.0,39.8249,39.8249,39.7761,39.7924,17200.0
2013-12-27 12:20:00,48.87,48.88,48.84,48.88,24600.0,39.8005,39.8087,39.7761,39.8087,24600.0
2013-12-27 12:25:00,48.88,48.88,48.85,48.86,13400.0,39.8087,39.8087,39.7842,39.7924,13400.0
2013-12-27 12:30:00,48.86,48.87,48.8,48.8,25000.0,39.7924,39.8005,39.7435,39.7435,25000.0
2013-12-27 12:35:00,48.8,48.8,48.77,48.78,17500.0,39.7435,39.7435,39.7191,39.7272,17500.0
2013-12-27 12:40:00,48.78,48.78,48.72,48.73,55200.0,39.7272,39.7272,39.6783,39.6865,55200.0
2013-12-27 12:45:00,48.72,48.75,48.71,48.75,34500.0,39.6783,39.7028,39.6702,39.7028,34500.0
2013-12-27 12:50:00,48.74,48.75,48.71,48.72,69400.0,39.6946,39.7028,39.6702,39.6783,69400.0
2013-12-27 12:55:00,48.71,48.72,48.7,48.72,29400.0,39.6702,39.6783,39.6621,39.6783,29400.0
2013-12-27 13:00:00,48.71,48.72,48.7,48.7,32500.0,39.6702,39.6783,39.6621,39.6621,32500.0
2013-12-27 13:05:00,48.71,48.71,48.7,48.71,4100.0,39.6702,39.6702,39.6621,39.6702,4100.0
2013-12-27 13:10:00,48.71,48.71,48.68,48.68,24300.0,39.6702,39.6702,39.6458,39.6458,24300.0
2013-12-27 13:15:00,48.67,48.69,48.65,48.69,23100.0,39.6376,39.6539,39.6213,39.6539,23100.0
2013-12-27 13:20:00,48.69,48.69,48.66,48.67,15000.0,39.6539,39.6539,39.6295,39.6376,15000.0
2013-12-27 13:25:00,48.66,48.69,48.66,48.68,14800.0,39.6295,39.6539,39.6295,39.6458,14800.0
2013-12-27 13:30:00,48.67,48.73,48.66,48.7,56200.0,39.6376,39.6865,39.6295,39.6621,56200.0
2013-12-27 13:35:00,48.7,48.74,48.69,48.73,20800.0,39.6621,39.6946,39.6539,39.6865,20800.0
2013-12-27 13:40:00,48.73,48.74,48.71,48.73,30100.0,39.6865,39.6946,39.6702,39.6865,30100.0
2013-12-27 13:45:00,48.73,48.75,48.73,48.74,17500.0,39.6865,39.7028,39.6865,39.6946,17500.0
2013-12-27 13:50:00,48.73,48.75,48.72,48.73,28200.0,39.6865,39.7028,39.6783,39.6865,28200.0
2013-12-27 13:55:00,48.74,48.75,48.73,48.73,28100.0,39.6946,39.7028,39.6865,39.6865,28100.0
2013-12-27 14:00:00,48.73,48.75,48.72,48.72,36600.0,39.6865,39.7028,39.6783,39.6783,36600.0
2013-12-27 14:05:00,48.72,48.76,48.72,48.75,19900.0,39.6783,39.7109,39.6783,39.7028,19900.0
2013-12-27 14:10:00,48.75,48.77,48.73,48.74,32000.0,39.7028,39.7191,39.6865,39.6946,32000.0
2013-12-27 14:15:00,48.74,48.78,48.73,48.78,22600.0,39.6946,39.7272,39.6865,39.7272,22600.0
2013-12-27 14:20:00,48.78,48.81,48.78,48.8,23500.0,39.7272,39.7516,39.7272,39.7435,23500.0
2013-12-27 14:25:00,48.8,48.83,48.79,48.82,29700.0,39.7435,39.7679,39.7354,39.7598,29700.0
2013-12-27 14:30:00,48.83,48.83,48.8,48.81,24600.0,39.7679,39.7679,39.7435,39.7516,24600.0
2013-12-27 14:35:00,48.81,48.84,48.81,48.82,49800.0,39.7516,39.7761,39.7516,39.7598,49800.0
2013-12-27 14:40:00,48.82,48.87,48.82,48.87,12800.0,39.7598,39.8005,39.7598,39.8005,12800.0
2013-12-27 14:45:00,48.86,48.88,48.86,48.87,25100.0,39.7924,39.8087,39.7924,39.8005,25100.0
2013-12-27 14:50:00,48.87,48.91,48.87,48.89,40500.0,39.8005,39.8331,39.8005,39.8168,40500.0
2013-12-27 14:55:00,48.89,48.9,48.85,48.87,47100.0,39.8168,39.8249,39.7842,39.8005,47100.0
2013-12-27 15:00:00,48.88,48.88,48.86,48.86,31400.0,39.8087,39.8087,39.7924,39.7924,31400.0
2013-12-27 15:05:00,48.85,48.88,48.84,48.86,48000.0,39.7842,39.8087,39.7761,39.7924,48000.0
2013-12-27 15:10:00,48.86,48.86,48.83,48.83,31500.0,39.7924,39.7924,39.7679,39.7679,31500.0
2013-12-27 15:15:00,48.83,48.84,48.8,48.84,44100.0,39.7679,39.7761,39.7435,39.7761,44100.0
2013-12-27 15:20:00,48.84,48.86,48.8,48.82,63900.0,39.7761,39.7924,39.7435,39.7598,63900.0
2013-12-27 15:25:00,48.81,48.84,48.81,48.83,22000.0,39.7516,39.7761,39.7516,39.7679,22000.0
2013-12-27 15:30:00,48.84,48.84,48.8,48.84,40400.0,39.7761,39.7761,39.7435,39.7761,40400.0
2013-12-27 15:35:00,48.85,48.86,48.82,48.83,36400.0,39.7842,39.7924,39.7598,39.7679,36400.0
2013-12-27 15:40:00,48.83,48.84,48.82,48.84,38300.0,39.7679,39.7761,39.7598,39.7761,38300.0
2013-12-27 15:45:00,48.84,48.87,48.84,48.86,47300.0,39.7761,39.8005,39.7761,39.7924,47300.0
2013-12-27 15:50:00,48.86,48.87,48.83,48.85,82300.0,39.7924,39.8005,39.7679,39.7842,82300.0
2013-12-27 15:55:00,48.85,48.86,48.82,48.83,156400.0,39.7842,39.7924,39.7598,39.7679,156400.0
2013-12-30 09:30:00,48.93,49.15,48.83,49.08,102700.0,39.8494,40.0285,39.7679,39.9715,102700.0
2013-12-30 09:35:00,49.08,49.1,48.95,49.03,104400.0,39.9715,39.9878,39.8657,39.9308,104400.0
2013-12-30 09:40:00,49.02,49.07,48.97,49.02,40100.0,39.9227,39.9634,39.8819,39.9227,40100.0
2013-12-30 09:45:00,49.03,49.12,49.02,49.06,73700.0,39.9308,40.0041,39.9227,39.9552,73700.0
2013-12-30 09:50:00,49.06,49.15,49.04,49.1,41500.0,39.9552,40.0285,39.939,39.9878,41500.0
2013-12-30 09:55:00,49.11,49.13,49.07,49.1,21000.0,39.996,40.0123,39.9634,39.9878,21000.0
2013-12-30 10:00:00,49.06,49.2,49.04,49.19,53700.0,39.9552,40.0693,39.939,40.0611,53700.0
2013-12-30 10:05:00,49.19,49.21,49.16,49.2,70200.0,40.0611,40.0774,40.0367,40.0693,70200.0
2013-12-30 10:10:00,49.2,49.27,49.2,49.25,48700.0,40.0693,40.1263,40.0693,40.11,48700.0
2013-12-30 10:15:00,49.25,49.26,49.17,49.24,32600.0,40.11,40.1181,40.0448,40.1018,32600.0
2013-12-30 10:20:00,49.24,49.26,49.12,49.12,24800.0,40.1018,40.1181,40.0041,40.0041,24800.0
2013-12-30 10:25:00,49.12,49.16,49.09,49.15,43800.0,40.0041,40.0367,39.9797,40.0285,43800.0
2013-12-30 10:30:00,49.15,49.19,49.13,49.18,26000.0,40.0285,40.0611,40.0123,40.053,26000.0
2013-12-30 10:35:00,49.19,49.22,49.18,49.22,51500.0,40.0611,40.0856,40.053,40.0856,51500.0
2013-12-30 10:40:00,49.22,49.23,49.13,49.13,62500.0,40.0856,40.0937,40.0123,40.0123,62500.0
2013-12-30 10:45:00,49.13,49.16,49.13,49.15,24400.0,40.0123,40.0367,40.0123,40.0285,24400.0
2013-12-30 10:50:00,49.14,49.17,49.14,49.15,27000.0,40.0204,40.0448,40.0204,40.0285,27000.0
2013-12-30 10:55:00,49.15,49.15,49.08,49.08,43600.0,40.0285,40.0285,39.9715,39.9715,43600.0
2013-12-30 11:00:00,49.08,49.15,49.07,49.15,27600.0,39.9715,40.0285,39.9634,40.0285,27600.0
2013-12-30 11:05:00,49.15,49.17,49.14,49.16,27900.0,40.0285,40.0448,40.0204,40.0367,27900.0
2013-12-30 11:10:00,49.17,49.21,49.16,49.2,27700.0,40.0448,40.0774,40.0367,40.0693,27700.0
2013-12-30 11:15:00,49.2,49.24,49.2,49.24,21000.0,40.0693,40.1018,40.0693,40.1018,21000.0
2013-12-30 11:20:00,49.24,49.26,49.23,49.25,27400.0,40.1018,40.1181,40.0937,40.11,27400.0
2013-12-30 11:25:00,49.25,49.29,49.25,49.28,39200.0,40.11,40.1426,40.11,40.1344,39200.0
2013-12-30 11:30:00,49.28,49.34,49.26,49.26,51400.0,40.1344,40.1833,40.1181,40.1181,51400.0
2013-12-30 11:35:00,49.26,49.27,49.22,49.25,23800.0,40.1181,40.1263,40.0856,40.11,23800.0
2013-12-30 11:40:00,49.25,49.27,49.24,49.26,20300.0,40.11,40.1263,40.1018,40.1181,20300.0
2013-12-30 11:45:00,49.26,49.27,49.26,49.26,14100.0,40.1181,40.1263,40.1181,40.1181,14100.0
2013-12-30 11:50:00,49.26,49.31,49.26,49.3,32000.0,40.1181,40.1588,40.1181,40.1507,32000.0
2013-12-30 11:55:00,49.3,49.34,49.3,49.33,29000.0,40.1507,40.1833,40.1507,40.1751,29000.0
2013-12-30 12:00:00,49.33,49.34,49.31,49.33,18600.0,40.1751,40.1833,40.1588,40.1751,18600.0
2013-12-30 12:05:00,49.33,49.33,49.31,49.31,18900.0,40.1751,40.1751,40.1588,40.1588,18900.0
2013-12-30 12:10:00,49.31,49.32,49.27,49.27,22900.0,40.1588,40.167,40.1263,40.1263,22900.0
2013-12-30 12:15:00,49.27,49.27,49.24,49.25,20500.0,40.1263,40.1263,40.1018,40.11,20500.0
2013-12-30 12:20:00,49.26,49.27,49.25,49.25,30200.0,40.1181,40.1263,40.11,40.11,30200.0
2013-12-30 12:25:00,49.25,49.27,49.25,49.26,13100.0,40.11,40.1263,40.11,40.1181,13100.0
2013-12-30 12:30:00,49.27,49.27,49.24,49.27,28500.0,40.1263,40.1263,40.1018,40.1263,28500.0
2013-12-30 12:35:00,49.27,49.27,49.22,49.23,17800.0,40.1263,40.1263,40.0856,40.0937,17800.0
2013-12-30 12:40:00,49.24,49.24,49.21,49.23,26600.0,40.1018,40.1018,40.0774,40.0937,26600.0
2013-12-30 12:45:00,49.23,49.26,49.23,49.25,39400.0,40.0937,40.1181,40.0937,40.11,39400.0
2013-12-30 12:50:00,49.25,49.26,49.23,49.25,59000.0,40.11,40.1181,40.0937,40.11,59000.0
2013-12-30 12:55:00,49.25,49.26,49.23,49.24,34100.0,40.11,40.1181,40.0937,40.1018,34100.0
2013-12-30 13:00:00,49.25,49.26,49.24,49.25,10800.0,40.11,40.1181,40.1018,40.11,10800.0
2013-12-30 13:05:00,49.26,49.29,49.26,49.28,25900.0,40.1181,40.1426,40.1181,40.1344,25900.0
2013-12-30 13:10:00,49.28,49.3,49.27,49.28,34000.0,40.1344,40.1507,40.1263,40.1344,34000.0
2013-12-30 13:15:00,49.28,49.33,49.28,49.31,36200.0,40.1344,40.1751,40.1344,40.1588,36200.0
2013-12-30 13:20:00,49.31,49.33,49.3,49.3,18600.0,40.1588,40.1751,40.1507,40.1507,18600.0
2013-12-30 13:25:00,49.3,49.3,49.29,49.3,14500.0,40.1507,40.1507,40.1426,40.1507,14500.0
2013-12-30 13:30:00,49.3,49.32,49.3,49.31,60400.0,40.1507,40.167,40.1507,40.1588,60400.0
2013-12-30 13:35:00,49.3,49.33,49.3,49.33,39200.0,40.1507,40.1751,40.1507,40.1751,39200.0
2013-12-30 13:40:00,49.32,49.33,49.3,49.3,36500.0,40.167,40.1751,40.1507,40.1507,36500.0
2013-12-30 13:45:00,49.3,49.34,49.3,49.32,27900.0,40.1507,40.1833,40.1507,40.167,27900.0
2013-12-30 13:50:00,49.32,49.34,49.32,49.33,13900.0,40.167,40.1833,40.167,40.1751,13900.0
2013-12-30 13:55:00,49.33,49.36,49.32,49.35,50000.0,40.1751,40.1996,40.167,40.1914,50000.0
2013-12-30 14:00:00,49.35,49.38,49.34,49.37,25800.0,40.1914,40.2159,40.1833,40.2077,25800.0
2013-12-30 14:05:00,49.38,49.38,49.34,49.35,25000.0,40.2159,40.2159,40.1833,40.1914,25000.0
2013-12-30 14:10:00,49.35,49.38,49.35,49.37,34200.0,40.1914,40.2159,40.1914,40.2077,34200.0
2013-12-30 14:15:00,49.38,49.38,49.34,49.36,37600.0,40.2159,40.2159,40.1833,40.1996,37600.0
2013-12-30 14:20:00,49.35,49.4,49.35,49.4,43400.0,40.1914,40.2321,40.1914,40.2321,43400.0
2013-12-30 14:25:00,49.4,49.43,49.39,49.42,46200.0,40.2321,40.2566,40.224,40.2484,46200.0
2013-12-30 14:30:00,49.42,49.43,49.41,49.43,39100.0,40.2484,40.2566,40.2403,40.2566,39100.0
2013-12-30 14:35:00,49.43,49.43,49.38,49.38,33900.0,40.2566,40.2566,40.2159,40.2159,33900.0
2013-12-30 14:40:00,49.39,49.39,49.32,49.33,50900.0,40.224,40.224,40.167,40.1751,50900.0
2013-12-30 14:45:00,49.33,49.34,49.32,49.32,25900.0,40.1751,40.1833,40.167,40.167,25900.0
2013-12-30 14:50:00,49.32,49.33,49.29,49.29,54900.0,40.167,40.1751,40.1426,40.1426,54900.0
2013-12-30 14:55:00,49.29,49.3,49.25,49.26,37700.0,40.1426,40.1507,40.11,40.1181,37700.0
2013-12-30 15:00:00,49.26,49.28,49.26,49.28,23500.0,40.1181,40.1344,40.1181,40.1344,23500.0
2013-12-30 15:05:00,49.28,49.31,49.26,49.29,55400.0,40.1344,40.1588,40.1181,40.1426,55400.0
2013-12-30 15:10:00,49.29,49.34,49.29,49.33,45300.0,40.1426,40.1833,40.1426,40.1751,45300.0
2013-12-30 15:15:00,49.34,49.34,49.3,49.3,28900.0,40.1833,40.1833,40.1507,40.1507,28900.0
2013-12-30 15:20:00,49.3,49.32,49.29,49.31,35600.0,40.1507,40.167,40.1426,40.1588,35600.0
2013-12-30 15:25:00,49.31,49.33,49.31,49.31,43300.0,40.1588,40.1751,40.1588,40.1588,43300.0
2013-12-30 15:30:00,49.32,49.32,49.3,49.32,25000.0,40.167,40.167,40.1507,40.167,25000.0
2013-12-30 15:35:00,49.31,49.31,49.2,49.2,80800.0,40.1588,40.1588,40.0693,40.0693,80800.0
2013-12-30 15:40:00,49.21,49.21,49.16,49.2,73200.0,40.0774,40.0774,40.0367,40.0693,73200.0
2013-12-30 15:45:00,49.19,49.25,49.18,49.23,75100.0,40.0611,40.11,40.053,40.0937,75100.0
2013-12-30 15:50:00,49.23,49.25,49.21,49.24,135700.0,40.0937,40.11,40.0774,40.1018,135700.0
2013-12-30 15:55:00,49.24,49.25,49.2,49.25,184700.0,40.1018,40.11,40.0693,40.11,184700.0
2013-12-31 09:30:00,49.17,49.34,49.17,49.29,59100.0,40.0448,40.1833,40.0448,40.1426,59100.0
2013-12-31 09:35:00,49.29,49.32,49.23,49.25,48600.0,40.1426,40.167,40.0937,40.11,48600.0
2013-12-31 09:40:00,49.25,49.28,49.21,49.24,45200.0,40.11,40.1344,40.0774,40.1018,45200.0
2013-12-31 09:45:00,49.23,49.31,49.21,49.28,37000.0,40.0937,40.1588,40.0774,40.1344,37000.0
2013-12-31 09:50:00,49.29,49.36,49.27,49.34,23500.0,40.1426,40.1996,40.1263,40.1833,23500.0
2013-12-31 09:55:00,49.35,49.35,49.26,49.27,30100.0,40.1914,40.1914,40.1181,40.1263,30100.0
2013-12-31 10:00:00,49.28,49.3,49.25,49.28,33900.0,40.1344,40.1507,40.11,40.1344,33900.0
2013-12-31 10:05:00,49.28,49.34,49.26,49.33,41200.0,40.1344,40.1833,40.1181,40.1751,41200.0
2013-12-31 10:10:00,49.33,49.4,49.32,49.39,29900.0,40.1751,40.2321,40.167,40.224,29900.0
2013-12-31 10:15:00,49.39,49.4,49.32,49.33,35100.0,40.224,40.2321,40.167,40.1751,35100.0
2013-12-31 10:20:00,49.33,49.35,49.29,49.3,17600.0,40.1751,40.1914,40.1426,40.1507,17600.0
2013-12-31 10:25:00,49.3,49.32,49.28,49.3,22500.0,40.1507,40.167,40.1344,40.1507,22500.0
2013-12-31 10:30:00,49.3,49.32,49.29,49.29,25600.0,40.1507,40.167,40.1426,40.1426,25600.0
2013-12-31 10:35:00,49.28,49.32,49.27,49.3,19200.0,40.1344,40.167,40.1263,40.1507,19200.0
2013-12-31 10:40:00,49.3,49.37,49.3,49.37,32000.0,40.1507,40.2077,40.1507,40.2077,32000.0
2013-12-31 10:45:00,49.37,49.37,49.29,49.34,39700.0,40.2077,40.2077,40.1426,40.1833,39700.0
2013-12-31 10:50:00,49.34,49.34,49.29,49.3,74800.0,40.1833,40.1833,40.1426,40.1507,74800.0
2013-12-31 10:55:00,49.3,49.33,49.29,49.33,97000.0,40.1507,40.1751,40.1426,40.1751,97000.0
2013-12-31 11:00:00,49.33,49.42,49.33,49.37,34000.0,40.1751,40.2484,40.1751,40.2077,34000.0
2013-12-31 11:05:00,49.37,49.4,49.36,49.4,24100.0,40.2077,40.2321,40.1996,40.2321,24100.0
2013-12-31 11:10:00,49.39,49.46,49.39,49.45,36600.0,40.224,40.281,40.224,40.2729,36600.0
2013-12-31 11:15:00,49.44,49.47,49.44,49.47,24400.0,40.2647,40.2892,40.2647,40.2892,24400.0
2013-12-31 11:20:00,49.47,49.48,49.45,49.48,26700.0,40.2892,40.2973,40.2729,40.2973,26700.0
2013-12-31 11:25:00,49.48,49.48,49.42,49.42,40000.0,40.2973,40.2973,40.2484,40.2484,40000.0
2013-12-31 11:30:00,49.42,49.44,49.35,49.35,33200.0,40.2484,40.2647,40.1914,40.1914,33200.0
2013-12-31 11:35:00,49.36,49.39,49.35,49.38,10200.0,40.1996,40.224,40.1914,40.2159,10200.0
2013-12-31 11:40:00,49.37,49.41,49.37,49.37,28400.0,40.2077,40.2403,40.2077,40.2077,28400.0
2013-12-31 11:45:00,49.38,49.39,49.37,49.38,35000.0,40.2159,40.224,40.2077,40.2159,35000.0
2013-12-31 11:50:00,49.37,49.42,49.37,49.41,37300.0,40.2077,40.2484,40.2077,40.2403,37300.0
2013-12-31 11:55:00,49.41,49.43,49.41,49.43,16700.0,40.2403,40.2566,40.2403,40.2566,16700.0
2013-12-31 12:00:00,49.42,49.44,49.41,49.43,24600.0,40.2484,40.2647,40.2403,40.2566,24600.0
2013-12-31 12:05:00,49.43,49.47,49.42,49.47,26200.0,40.2566,40.2892,40.2484,40.2892,26200.0
2013-12-31 12:10:00,49.47,49.5,49.45,49.47,46300.0,40.2892,40.3136,40.2729,40.2892,46300.0
2013-12-31 12:15:00,49.46,49.47,49.41,49.42,13000.0,40.281,40.2892,40.2403,40.2484,13000.0
2013-12-31 12:20:00,49.43,49.44,49.42,49.43,27100.0,40.2566,40.2647,40.2484,40.2566,27100.0
2013-12-31 12:25:00,49.42,49.44,49.41,49.42,47600.0,40.2484,40.2647,40.2403,40.2484,47600.0
2013-12-31 12:30:00,49.43,49.47,49.42,49.47,78100.0,40.2566,40.2892,40.2484,40.2892,78100.0
2013-12-31 12:35:00,49.46,49.5,49.46,49.49,35300.0,40.281,40.3136,40.281,40.3054,35300.0
2013-12-31 12:40:00,49.49,49.5,49.49,49.49,19700.0,40.3054,40.3136,40.3054,40.3054,19700.0
2013-12-31 12:45:00,49.49,49.51,49.49,49.51,21600.0,40.3054,40.3217,40.3054,40.3217,21600.0
2013-12-31 12:50:00,49.5,49.51,49.5,49.5,23200.0,40.3136,40.3217,40.3136,40.3136,23200.0
2013-12-31 12:55:00,49.5,49.51,49.46,49.48,32800.0,40.3136,40.3217,40.281,40.2973,32800.0
2013-12-31 13:00:00,49.48,49.48,49.46,49.47,25200.0,40.2973,40.2973,40.281,40.2892,25200.0
2013-12-31 13:05:00,49.47,49.51,49.46,49.48,76100.0,40.2892,40.3217,40.281,40.2973,76100.0
2013-12-31 13:10:00,49.49,49.51,49.48,49.51,25300.0,40.3054,40.3217,40.2973,40.3217,25300.0
2013-12-31 13:15:00,49.51,49.53,49.5,49.51,31500.0,40.3217,40.338,40.3136,40.3217,31500.0
2013-12-31 13:20:00,49.51,49.52,49.49,49.52,13400.0,40.3217,40.3299,40.3054,40.3299,13400.0
2013-12-31 13:25:00,49.52,49.55,49.51,49.55,27400.0,40.3299,40.3543,40.3217,40.3543,27400.0
2013-12-31 13:30:00,49.55,49.55,49.51,49.52,25800.0,40.3543,40.3543,40.3217,40.3299,25800.0
2013-12-31 13:35:00,49.52,49.54,49.51,49.51,25700.0,40.3299,40.3462,40.3217,40.3217,25700.0
2013-12-31 13:40:00,49.51,49.54,49.5,49.54,22400.0,40.3217,40.3462,40.3136,40.3462,22400.0
2013-12-31 13:45:00,49.54,49.55,49.53,49.55,16800.0,40.3462,40.3543,40.338,40.3543,16800.0
2013-12-31 13:50:00,49.55,49.56,49.53,49.55,36100.0,40.3543,40.3625,40.338,40.3543,36100.0
2013-12-31 13:55:00,49.55,49.55,49.52,49.54,37700.0,40.3543,40.3543,40.3299,40.3462,37700.0
2013-12-31 14:00:00,49.55,49.58,49.53,49.58,24700.0,40.3543,40.3787,40.338,40.3787,24700.0
2013-12-31 14:05:00,49.57,49.6,49.56,49.58,53500.0,40.3706,40.395,40.3625,40.3787,53500.0
2013-12-31 14:10:00,49.58,49.59,49.56,49.58,33500.0,40.3787,40.3869,40.3625,40.3787,33500.0
2013-12-31 14:15:00,49.58,49.61,49.56,49.58,51500.0,40.3787,40.4032,40.3625,40.3787,51500.0
2013-12-31 14:20:00,49.57,49.58,49.55,49.57,21400.0,40.3706,40.3787,40.3543,40.3706,21400.0
2013-12-31 14:25:00,49.56,49.57,49.5,49.52,45100.0,40.3625,40.3706,40.3136,40.3299,45100.0
2013-12-31 14:30:00,49.52,49.54,49.5,49.5,29100.0,40.3299,40.3462,40.3136,40.3136,29100.0
2013-12-31 14:35:00,49.5,49.51,49.45,49.45,28700.0,40.3136,40.3217,40.2729,40.2729,28700.0
2013-12-31 14:40:00,49.46,49.46,49.42,49.42,34700.0,40.281,40.281,40.2484,40.2484,34700.0
2013-12-31 14:45:00,49.42,49.44,49.4,49.43,32900.0,40.2484,40.2647,40.2321,40.2566,32900.0
2013-12-31 14:50:00,49.43,49.46,49.43,49.44,23600.0,40.2566,40.281,40.2566,40.2647,23600.0
2013-12-31 14:55:00,49.44,49.46,49.42,49.45,35500.0,40.2647,40.281,40.2484,40.2729,35500.0
2013-12-31 15:00:00,49.44,49.46,49.43,49.43,25900.0,40.2647,40.281,40.2566,40.2566,25900.0
2013-12-31 15:05:00,49.43,49.44,49.41,49.41,39000.0,40.2566,40.2647,40.2403,40.2403,39000.0
2013-12-31 15:10:00,49.41,49.43,49.41,49.43,39900.0,40.2403,40.2566,40.2403,40.2566,39900.0
2013-12-31 15:15:00,49.43,49.45,49.41,49.44,41500.0,40.2566,40.2729,40.2403,40.2647,41500.0
2013-12-31 15:20:00,49.44,49.47,49.44,49.46,39000.0,40.2647,40.2892,40.2647,40.281,39000.0
2013-12-31 15:25:00,49.47,49.47,49.45,49.45,30000.0,40.2892,40.2892,40.2729,40.2729,30000.0
2013-12-31 15:30:00,49.46,49.51,49.46,49.48,60500.0,40.281,40.3217,40.281,40.2973,60500.0
2013-12-31 15:35:00,49.48,49.5,49.45,49.47,73900.0,40.2973,40.3136,40.2729,40.2892,73900.0
2013-12-31 15:40:00,49.47,49.5,49.44,49.47,61800.0,40.2892,40.3136,40.2647,40.2892,61800.0
2013-12-31 15:45:00,49.48,49.59,49.48,49.53,121800.0,40.2973,40.3869,40.2973,40.338,121800.0
2013-12-31 15:50:00,49.53,49.53,49.51,49.53,80800.0,40.338,40.338,40.3217,40.338,80800.0
2013-12-31 15:55:00,49.53,49.56,49.47,49.54,269700.0,40.338,40.3625,40.2892,40.3462,269700.0
2014-01-02 09:30:00,49.44,49.79,49.4,49.73,422800.0,40.2647,40.5498,40.2321,40.5009,422800.0
2014-01-02 09:35:00,49.73,49.83,49.68,49.71,107700.0,40.5009,40.5823,40.4602,40.4846,107700.0
2014-01-02 09:40:00,49.7,49.85,49.69,49.85,105400.0,40.4765,40.5986,40.4683,40.5986,105400.0
2014-01-02 09:45:00,49.86,49.86,49.75,49.77,66200.0,40.6068,40.6068,40.5172,40.5335,66200.0
2014-01-02 09:50:00,49.77,49.81,49.7,49.81,81600.0,40.5335,40.5661,40.4765,40.5661,81600.0
2014-01-02 09:55:00,49.8,49.82,49.73,49.74,75500.0,40.5579,40.5742,40.5009,40.509,75500.0
2014-01-02 10:00:00,49.73,49.78,49.58,49.67,119500.0,40.5009,40.5416,40.3787,40.452,119500.0
2014-01-02 10:05:00,49.67,49.71,49.6,49.7,133000.0,40.452,40.4846,40.395,40.4765,133000.0
2014-01-02 10:10:00,49.7,49.76,49.7,49.72,99600.0,40.4765,40.5253,40.4765,40.4928,99600.0
2014-01-02 10:15:00,49.75,49.75,49.67,49.69,63100.0,40.5172,40.5172,40.452,40.4683,63100.0
2014-01-02 10:20:00,49.69,49.72,49.67,49.72,69100.0,40.4683,40.4928,40.452,40.4928,69100.0
2014-01-02 10:25:00,49.71,49.77,49.7,49.76,76600.0,40.4846,40.5335,40.4765,40.5253,76600.0
2014-01-02 10:30:00,49.76,49.79,49.71,49.78,66000.0,40.5253,40.5498,40.4846,40.5416,66000.0
2014-01-02 10:35:00,49.79,49.8,49.7,49.7,49200.0,40.5498,40.5579,40.4765,40.4765,49200.0
2014-01-02 10:40:00,49.7,49.76,49.68,49.73,67600.0,40.4765,40.5253,40.4602,40.5009,67600.0
2014-01-02 10:45:00,49.73,49.73,49.66,49.67,21500.0,40.5009,40.5009,40.4439,40.452,21500.0
2014-01-02 10:50:00,49.67,49.68,49.6,49.6,30900.0,40.452,40.4602,40.395,40.395,30900.0
2014-01-02 10:55:00,49.6,49.62,49.52,49.52,29900.0,40.395,40.4113,40.3299,40.3299,29900.0
2014-01-02 11:00:00,49.53,49.53,49.44,49.44,36200.0,40.338,40.338,40.2647,40.2647,36200.0
2014-01-02 11:05:00,49.44,49.51,49.44,49.47,62400.0,40.2647,40.3217,40.2647,40.2892,62400.0
2014-01-02 11:10:00,49.47,49.47,49.42,49.42,43900.0,40.2892,40.2892,40.2484,40.2484,43900.0
2014-01-02 11:15:00,49.43,49.46,49.41,49.46,54800.0,40.2566,40.281,40.2403,40.281,54800.0
2014-01-02 11:20:00,49.46,49.5,49.45,49.45,43400.0,40.281,40.3136,40.2729,40.2729,43400.0
2014-01-02 11:25:00,49.45,49.48,49.44,49.44,36000.0,40.2729,40.2973,40.2647,40.2647,36000.0
2014-01-02 11:30:00,49.45,49.46,49.38,49.39,50400.0,40.2729,40.281,40.2159,40.224,50400.0
2014-01-02 11:35:00,49.39,49.4,49.33,49.35,36500.0,40.224,40.2321,40.1751,40.1914,36500.0
2014-01-02 11:40:00,49.36,49.36,49.33,49.36,35300.0,40.1996,40.1996,40.1751,40.1996,35300.0
2014-01-02 11:45:00,49.37,49.37,49.29,49.29,30500.0,40.2077,40.2077,40.1426,40.1426,30500.0
2014-01-02 11:50:00,49.29,49.29,49.23,49.24,46000.0,40.1426,40.1426,40.0937,40.1018,46000.0
2014-01-02 11:55:00,49.25,49.25,49.19,49.21,38300.0,40.11,40.11,40.0611,40.0774,38300.0
2014-01-02 12:00:00,49.21,49.27,49.2,49.25,25000.0,40.0774,40.1263,40.0693,40.11,25000.0
2014-01-02 12:05:00,49.26,49.3,49.26,49.3,38100.0,40.1181,40.1507,40.1181,40.1507,38100.0
2014-01-02 12:10:00,49.31,49.32,49.24,49.24,39000.0,40.1588,40.167,40.1018,40.1018,39000.0
2014-01-02 12:15:00,49.24,49.25,49.21,49.21,30300.0,40.1018,40.11,40.0774,40.0774,30300.0
2014-01-02 12:20:00,49.2,49.23,49.15,49.22,85300.0,40.0693,40.0937,40.0285,40.0856,85300.0
2014-01-02 12:25:00,49.22,49.22,49.18,49.19,33100.0,40.0856,40.0856,40.053,40.0611,33100.0
2014-01-02 12:30:00,49.2,49.2,49.16,49.19,22600.0,40.0693,40.0693,40.0367,40.0611,22600.0
2014-01-02 12:35:00,49.2,49.24,49.2,49.24,26200.0,40.0693,40.1018,40.0693,40.1018,26200.0
2014-01-02 12:40:00,49.24,49.25,49.16,49.17,38400.0,40.1018,40.11,40.0367,40.0448,38400.0
2014-01-02 12:45:00,49.17,49.2,49.17,49.19,50500.0,40.0448,40.0693,40.0448,40.0611,50500.0
2014-01-02 12:50:00,49.18,49.23,49.18,49.23,57000.0,40.053,40.0937,40.053,40.0937,57000.0
2014-01-02 12:55:00,49.23,49.31,49.23,49.31,44800.0,40.0937,40.1588,40.0937,40.1588,44800.0
2014-01-02 13:00:00,49.32,49.32,49.28,49.29,22800.0,40.167,40.167,40.1344,40.1426,22800.0
2014-01-02 13:05:00,49.28,49.29,49.24,49.26,27300.0,40.1344,40.1426,40.1018,40.1181,27300.0
2014-01-02 13:10:00,49.26,49.29,49.25,49.29,15700.0,40.1181,40.1426,40.11,40.1426,15700.0
2014-01-02 13:15:00,49.29,49.3,49.28,49.28,114300.0,40.1426,40.1507,40.1344,40.1344,114300.0
2014-01-02 13:20:00,49.27,49.29,49.23,49.24,49000.0,40.1263,40.1426,40.0937,40.1018,49000.0
2014-01-02 13:25:00,49.23,49.24,49.21,49.22,40400.0,40.0937,40.1018,40.0774,40.0856,40400.0
2014-01-02 13:30:00,49.21,49.22,49.18,49.22,61900.0,40.0774,40.0856,40.053,40.0856,61900.0
2014-01-02 13:35:00,49.21,49.22,49.19,49.2,59700.0,40.0774,40.0856,40.0611,40.0693,59700.0
2014-01-02 13:40:00,49.2,49.24,49.19,49.21,31100.0,40.0693,40.1018,40.0611,40.0774,31100.0
2014-01-02 13:45:00,49.21,49.25,49.19,49.25,66000.0,40.0774,40.11,40.0611,40.11,66000.0
2014-01-02 13:50:00,49.25,49.26,49.21,49.22,50500.0,40.11,40.1181,40.0774,40.0856,50500.0
2014-01-02 13:55:00,49.22,49.26,49.2,49.26,69500.0,40.0856,40.1181,40.0693,40.1181,69500.0
2014-01-02 14:00:00,49.25,49.27,49.23,49.25,141200.0,40.11,40.1263,40.0937,40.11,141200.0
2014-01-02 14:05:00,49.25,49.3,49.25,49.28,55000.0,40.11,40.1507,40.11,40.1344,55000.0
2014-01-02 14:10:00,49.29,49.38,49.29,49.34,86400.0,40.1426,40.2159,40.1426,40.1833,86400.0
2014-01-02 14:15:00,49.34,49.37,49.3,49.3,166000.0,40.1833,40.2077,40.1507,40.1507,166000.0
2014-01-02 14:20:00,49.3,49.31,49.25,49.27,50000.0,40.1507,40.1588,40.11,40.1263,50000.0
2014-01-02 14:25:00,49.28,49.28,49.2,49.2,53300.0,40.1344,40.1344,40.0693,40.0693,53300.0
2014-01-02 14:30:00,49.2,49.2,49.17,49.18,63400.0,40.0693,40.0693,40.0448,40.053,63400.0
2014-01-02 14:35:00,49.18,49.22,49.18,49.2,59100.0,40.053,40.0856,40.053,40.0693,59100.0
2014-01-02 14:40:00,49.2,49.23,49.19,49.19,52400.0,40.0693,40.0937,40.0611,40.0611,52400.0
2014-01-02 14:45:00,49.2,49.26,49.18,49.26,68800.0,40.0693,40.1181,40.053,40.1181,68800.0
2014-01-02 14:50:00,49.26,49.28,49.25,49.25,50300.0,40.1181,40.1344,40.11,40.11,50300.0
2014-01-02 14:55:00,49.26,49.32,49.23,49.3,104200.0,40.1181,40.167,40.0937,40.1507,104200.0
2014-01-02 15:00:00,49.3,49.36,49.29,49.35,75100.0,40.1507,40.1996,40.1426,40.1914,75100.0
2014-01-02 15:05:00,49.35,49.36,49.33,49.33,29900.0,40.1914,40.1996,40.1751,40.1751,29900.0
2014-01-02 15:10:00,49.34,49.41,49.34,49.41,56900.0,40.1833,40.2403,40.1833,40.2403,56900.0
2014-01-02 15:15:00,49.41,49.51,49.4,49.51,59600.0,40.2403,40.3217,40.2321,40.3217,59600.0
2014-01-02 15:20:00,49.51,49.51,49.44,49.45,74300.0,40.3217,40.3217,40.2647,40.2729,74300.0
2014-01-02 15:25:00,49.44,49.44,49.4,49.4,52900.0,40.2647,40.2647,40.2321,40.2321,52900.0
2014-01-02 15:30:00,49.4,49.41,49.37,49.41,56000.0,40.2321,40.2403,40.2077,40.2403,56000.0
2014-01-02 15:35:00,49.41,49.44,49.37,49.39,91300.0,40.2403,40.2647,40.2077,40.224,91300.0
2014-01-02 15:40:00,49.38,49.45,49.38,49.45,88000.0,40.2159,40.2729,40.2159,40.2729,88000.0
2014-01-02 15:45:00,49.45,49.53,49.42,49.48,151500.0,40.2729,40.338,40.2484,40.2973,151500.0
2014-01-02 15:50:00,49.49,49.5,49.45,49.5,194200.0,40.3054,40.3136,40.2729,40.3136,194200.0
2014-01-02 15:55:00,49.5,49.51,49.42,49.43,251700.0,40.3136,40.3217,40.2484,40.2566,251700.0
2014-01-03 09:30:00,49.41,49.41,49.27,49.35,104100.0,40.2403,40.2403,40.1263,40.1914,104100.0
2014-01-03 09:35:00,49.36,49.46,49.3,49.35,137900.0,40.1996,40.281,40.1507,40.1914,137900.0
2014-01-03 09:40:00,49.35,49.35,49.06,49.07,113700.0,40.1914,40.1914,39.9552,39.9634,113700.0
2014-01-03 09:45:00,49.08,49.24,49.01,49.23,50100.0,39.9715,40.1018,39.9145,40.0937,50100.0
2014-01-03 09:50:00,49.23,49.39,49.22,49.28,32000.0,40.0937,40.224,40.0856,40.1344,32000.0
2014-01-03 09:55:00,49.29,49.39,49.29,49.31,29600.0,40.1426,40.224,40.1426,40.1588,29600.0
2014-01-03 10:00:00,49.31,49.37,49.29,49.35,68700.0,40.1588,40.2077,40.1426,40.1914,68700.0
2014-01-03 10:05:00,49.35,49.38,49.29,49.36,27600.0,40.1914,40.2159,40.1426,40.1996,27600.0
2014-01-03 10:10:00,49.36,49.42,49.33,49.42,28600.0,40.1996,40.2484,40.1751,40.2484,28600.0
2014-01-03 10:15:00,49.41,49.48,49.41,49.47,40700.0,40.2403,40.2973,40.2403,40.2892,40700.0
2014-01-03 10:20:00,49.48,49.5,49.47,49.49,29300.0,40.2973,40.3136,40.2892,40.3054,29300.0
2014-01-03 10:25:00,49.48,49.53,49.48,49.5,35400.0,40.2973,40.338,40.2973,40.3136,35400.0
2014-01-03 10:30:00,49.5,49.51,49.49,49.5,20200.0,40.3136,40.3217,40.3054,40.3136,20200.0
2014-01-03 10:35:00,49.5,49.5,49.46,49.48,18500.0,40.3136,40.3136,40.281,40.2973,18500.0
2014-01-03 10:40:00,49.47,49.51,49.43,49.49,46200.0,40.2892,40.3217,40.2566,40.3054,46200.0
2014-01-03 10:45:00,49.48,49.5,49.44,49.44,45800.0,40.2973,40.3136,40.2647,40.2647,45800.0
2014-01-03 10:50:00,49.45,49.51,49.43,49.5,34800.0,40.2729,40.3217,40.2566,40.3136,34800.0
2014-01-03 10:55:00,49.5,49.51,49.45,49.47,24300.0,40.3136,40.3217,40.2729,40.2892,24300.0
2014-01-03 11:00:00,49.48,49.49,49.46,49.47,15000.0,40.2973,40.3054,40.281,40.2892,15000.0
2014-01-03 11:05:00,49.46,49.47,49.45,49.46,28800.0,40.281,40.2892,40.2729,40.281,28800.0
2014-01-03 11:10:00,49.46,49.47,49.41,49.41,51800.0,40.281,40.2892,40.2403,40.2403,51800.0
2014-01-03 11:15:00,49.41,49.42,49.29,49.3,82500.0,40.2403,40.2484,40.1426,40.1507,82500.0
2014-01-03 11:20:00,49.3,49.31,49.28,49.28,29600.0,40.1507,40.1588,40.1344,40.1344,29600.0
2014-01-03 11:25:00,49.28,49.29,49.22,49.22,40400.0,40.1344,40.1426,40.0856,40.0856,40400.0
2014-01-03 11:30:00,49.22,49.22,49.18,49.18,25000.0,40.0856,40.0856,40.053,40.053,25000.0
2014-01-03 11:35:00,49.19,49.2,49.14,49.15,32600.0,40.0611,40.0693,40.0204,40.0285,32600.0
2014-01-03 11:40:00,49.14,49.19,49.12,49.18,30800.0,40.0204,40.0611,40.0041,40.053,30800.0
2014-01-03 11:45:00,49.18,49.19,49.13,49.16,32100.0,40.053,40.0611,40.0123,40.0367,32100.0
2014-01-03 11:50:00,49.15,49.17,49.15,49.16,29500.0,40.0285,40.0448,40.0285,40.0367,29500.0
2014-01-03 11:55:00,49.15,49.16,49.14,49.16,23800.0,40.0285,40.0367,40.0204,40.0367,23800.0
2014-01-03 12:00:00,49.16,49.18,49.15,49.17,34200.0,40.0367,40.053,40.0285,40.0448,34200.0
2014-01-03 12:05:00,49.17,49.19,49.15,49.19,30400.0,40.0448,40.0611,40.0285,40.0611,30400.0
2014-01-03 12:10:00,49.19,49.22,49.18,49.2,19500.0,40.0611,40.0856,40.053,40.0693,19500.0
2014-01-03 12:15:00,49.2,49.2,49.16,49.17,23200.0,40.0693,40.0693,40.0367,40.0448,23200.0
2014-01-03 12:20:00,49.16,49.17,49.15,49.17,29500.0,40.0367,40.0448,40.0285,40.0448,29500.0
2014-01-03 12:25:00,49.16,49.19,49.16,49.17,26100.0,40.0367,40.0611,40.0367,40.0448,26100.0
2014-01-03 12:30:00,49.16,49.17,49.14,49.15,19300.0,40.0367,40.0448,40.0204,40.0285,19300.0
2014-01-03 12:35:00,49.15,49.16,49.12,49.12,39300.0,40.0285,40.0367,40.0041,40.0041,39300.0
2014-01-03 12:40:00,49.12,49.13,49.06,49.06,38900.0,40.0041,40.0123,39.9552,39.9552,38900.0
2014-01-03 12:45:00,49.06,49.08,49.06,49.08,52900.0,39.9552,39.9715,39.9552,39.9715,52900.0
2014-01-03 12:50:00,49.08,49.08,49.06,49.06,21900.0,39.9715,39.9715,39.9552,39.9552,21900.0
2014-01-03 12:55:00,49.06,49.08,49.03,49.04,39600.0,39.9552,39.9715,39.9308,39.939,39600.0
2014-01-03 13:00:00,49.04,49.05,49.03,49.05,20400.0,39.939,39.9471,39.9308,39.9471,20400.0
2014-01-03 13:05:00,49.05,49.06,49.04,49.04,28800.0,39.9471,39.9552,39.939,39.939,28800.0
2014-01-03 13:10:00,49.04,49.05,49.04,49.05,23200.0,39.939,39.9471,39.939,39.9471,23200.0
2014-01-03 13:15:00,49.04,49.06,49.04,49.06,27700.0,39.939,39.9552,39.939,39.9552,27700.0
2014-01-03 13:20:00,49.05,49.06,49.05,49.05,22500.0,39.9471,39.9552,39.9471,39.9471,22500.0
2014-01-03 13:25:00,49.05,49.06,49.03,49.04,50100.0,39.9471,39.9552,39.9308,39.939,50100.0
2014-01-03 13:30:00,49.03,49.04,49.0,49.0,36300.0,39.9308,39.939,39.9064,39.9064,36300.0
2014-01-03 13:35:00,49.0,49.01,48.97,48.97,42500.0,39.9064,39.9145,39.8819,39.8819,42500.0
2014-01-03 13:40:00,48.97,48.98,48.92,48.93,56800.0,39.8819,39.8901,39.8412,39.8494,56800.0
2014-01-03 13:45:00,48.93,48.94,48.89,48.9,63300.0,39.8494,39.8575,39.8168,39.8249,63300.0
2014-01-03 13:50:00,48.89,48.9,48.89,48.89,55400.0,39.8168,39.8249,39.8168,39.8168,55400.0
2014-01-03 13:55:00,48.9,48.9,48.83,48.86,118600.0,39.8249,39.8249,39.7679,39.7924,118600.0
2014-01-03 14:00:00,48.87,48.91,48.86,48.91,70300.0,39.8005,39.8331,39.7924,39.8331,70300.0
2014-01-03 14:05:00,48.91,48.91,48.85,48.89,69700.0,39.8331,39.8331,39.7842,39.8168,69700.0
2014-01-03 14:10:00,48.89,49.0,48.89,49.0,41800.0,39.8168,39.9064,39.8168,39.9064,41800.0
2014-01-03 14:15:00,48.99,49.0,48.96,48.98,34000.0,39.8982,39.9064,39.8738,39.8901,34000.0
2014-01-03 14:20:00,48.98,48.98,48.95,48.95,45200.0,39.8901,39.8901,39.8657,39.8657,45200.0
2014-01-03 14:25:00,48.96,48.97,48.94,48.96,55900.0,39.8738,39.8819,39.8575,39.8738,55900.0
2014-01-03 14:30:00,48.96,48.96,48.91,48.93,55600.0,39.8738,39.8738,39.8331,39.8494,55600.0
2014-01-03 14:35:00,48.93,48.96,48.93,48.95,31500.0,39.8494,39.8738,39.8494,39.8657,31500.0
2014-01-03 14:40:00,48.95,48.95,48.88,48.89,87300.0,39.8657,39.8657,39.8087,39.8168,87300.0
2014-01-03 14:45:00,48.89,49.04,48.89,49.04,47900.0,39.8168,39.939,39.8168,39.939,47900.0
2014-01-03 14:50:00,49.04,49.09,49.03,49.07,46200.0,39.939,39.9797,39.9308,39.9634,46200.0
2014-01-03 14:55:00,49.07,49.13,49.05,49.12,45100.0,39.9634,40.0123,39.9471,40.0041,45100.0
2014-01-03 15:00:00,49.12,49.14,49.11,49.11,44000.0,40.0041,40.0204,39.996,39.996,44000.0
2014-01-03 15:05:00,49.11,49.12,49.02,49.02,79600.0,39.996,40.0041,39.9227,39.9227,79600.0
2014-01-03 15:10:00,49.03,49.13,49.03,49.1,74400.0,39.9308,40.0123,39.9308,39.9878,74400.0
2014-01-03 15:15:00,49.09,49.11,49.07,49.09,37200.0,39.9797,39.996,39.9634,39.9797,37200.0
2014-01-03 15:20:00,49.1,49.12,49.05,49.07,86200.0,39.9878,40.0041,39.9471,39.9634,86200.0
2014-01-03 15:25:00,49.07,49.11,49.07,49.1,38000.0,39.9634,39.996,39.9634,39.9878,38000.0
2014-01-03 15:30:00,49.1,49.15,49.09,49.13,55500.0,39.9878,40.0285,39.9797,40.0123,55500.0
2014-01-03 15:35:00,49.14,49.15,49.13,49.13,54300.0,40.0204,40.0285,40.0123,40.0123,54300.0
2014-01-03 15:40:00,49.14,49.14,49.07,49.07,91200.0,40.0204,40.0204,39.9634,39.9634,91200.0
2014-01-03 15:45:00,49.07,49.08,49.02,49.02,191400.0,39.9634,39.9715,39.9227,39.9227,191400.0
2014-01-03 15:50:00,49.02,49.04,48.95,48.96,139500.0,39.9227,39.939,39.8657,39.8738,139500.0
2014-01-03 15:55:00,48.96,48.98,48.93,48.95,355600.0,39.8738,39.8901,39.8494,39.8657,355600.0
2014-01-06 09:30:00,48.97,49.1,48.88,48.91,90000.0,39.8819,39.9878,39.8087,39.8331,90000.0
2014-01-06 09:35:00,48.91,48.91,48.77,48.8,37300.0,39.8331,39.8331,39.7191,39.7435,37300.0
2014-01-06 09:40:00,48.8,48.8,48.73,48.73,29100.0,39.7435,39.7435,39.6865,39.6865,29100.0
2014-01-06 09:45:00,48.73,48.75,48.68,48.72,38100.0,39.6865,39.7028,39.6458,39.6783,38100.0
2014-01-06 09:50:00,48.72,48.72,48.58,48.67,48900.0,39.6783,39.6783,39.5643,39.6376,48900.0
2014-01-06 09:55:00,48.68,48.73,48.66,48.7,34700.0,39.6458,39.6865,39.6295,39.6621,34700.0
2014-01-06 10:00:00,48.7,48.73,48.64,48.72,49000.0,39.6621,39.6865,39.6132,39.6783,49000.0
2014-01-06 10:05:00,48.72,48.72,48.62,48.63,38800.0,39.6783,39.6783,39.5969,39.605,38800.0
2014-01-06 10:10:00,48.62,48.63,48.52,48.53,93600.0,39.5969,39.605,39.5155,39.5236,93600.0
2014-01-06 10:15:00,48.53,48.62,48.48,48.62,102600.0,39.5236,39.5969,39.4829,39.5969,102600.0
2014-01-06 10:20:00,48.62,48.67,48.54,48.55,81400.0,39.5969,39.6376,39.5317,39.5399,81400.0
2014-01-06 10:25:00,48.54,48.58,48.45,48.58,98300.0,39.5317,39.5643,39.4585,39.5643,98300.0
2014-01-06 10:30:00,48.58,48.68,48.58,48.66,92600.0,39.5643,39.6458,39.5643,39.6295,92600.0
2014-01-06 10:35:00,48.66,48.73,48.66,48.72,51100.0,39.6295,39.6865,39.6295,39.6783,51100.0
2014-01-06 10:40:00,48.71,48.72,48.64,48.64,55800.0,39.6702,39.6783,39.6132,39.6132,55800.0
2014-01-06 10:45:00,48.63,48.66,48.61,48.64,33000.0,39.605,39.6295,39.5888,39.6132,33000.0
2014-01-06 10:50:00,48.64,48.67,48.63,48.65,69500.0,39.6132,39.6376,39.605,39.6213,69500.0
2014-01-06 10:55:00,48.64,48.64,48.49,48.5,58200.0,39.6132,39.6132,39.491,39.4992,58200.0
2014-01-06 11:00:00,48.49,48.5,48.38,48.39,62200.0,39.491,39.4992,39.4014,39.4096,62200.0
2014-01-06 11:05:00,48.39,48.52,48.38,48.48,36200.0,39.4096,39.5155,39.4014,39.4829,36200.0
2014-01-06 11:10:00,48.49,48.52,48.47,48.48,23700.0,39.491,39.5155,39.4747,39.4829,23700.0
2014-01-06 11:15:00,48.48,48.5,48.34,48.39,33000.0,39.4829,39.4992,39.3689,39.4096,33000.0
2014-01-06 11:20:00,48.39,48.41,48.33,48.33,50400.0,39.4096,39.4259,39.3607,39.3607,50400.0
2014-01-06 11:25:00,48.33,48.33,48.27,48.3,80200.0,39.3607,39.3607,39.3119,39.3363,80200.0
2014-01-06 11:30:00,48.3,48.35,48.3,48.3,50500.0,39.3363,39.377,39.3363,39.3363,50500.0
2014-01-06 11:35:00,48.29,48.32,48.26,48.32,33700.0,39.3281,39.3526,39.3037,39.3526,33700.0
2014-01-06 11:40:00,48.32,48.35,48.28,48.28,23600.0,39.3526,39.377,39.32,39.32,23600.0
2014-01-06 11:45:00,48.29,48.29,48.23,48.25,79700.0,39.3281,39.3281,39.2793,39.2956,79700.0
2014-01-06 11:50:00,48.25,48.3,48.25,48.3,31700.0,39.2956,39.3363,39.2956,39.3363,31700.0
2014-01-06 11:55:00,48.29,48.3,48.26,48.28,29800.0,39.3281,39.3363,39.3037,39.32,29800.0
2014-01-06 12:00:00,48.28,48.29,48.25,48.26,41600.0,39.32,39.3281,39.2956,39.3037,41600.0
2014-01-06 12:05:00,48.27,48.31,48.25,48.26,19300.0,39.3119,39.3444,39.2956,39.3037,19300.0
2014-01-06 12:10:00,48.25,48.27,48.23,48.24,20400.0,39.2956,39.3119,39.2793,39.2874,20400.0
2014-01-06 12:15:00,48.24,48.26,48.22,48.26,27500.0,39.2874,39.3037,39.2711,39.3037,27500.0
2014-01-06 12:20:00,48.26,48.27,48.17,48.19,53900.0,39.3037,39.3119,39.2304,39.2467,53900.0
2014-01-06 12:25:00,48.18,48.19,48.09,48.13,63900.0,39.2386,39.2467,39.1653,39.1978,63900.0
2014-01-06 12:30:00,48.12,48.16,48.1,48.15,38900.0,39.1897,39.2223,39.1734,39.2141,38900.0
2014-01-06 12:35:00,48.14,48.15,48.1,48.14,27100.0,39.206,39.2141,39.1734,39.206,27100.0
2014-01-06 12:40:00,48.14,48.15,48.12,48.15,31500.0,39.206,39.2141,39.1897,39.2141,31500.0
2014-01-06 12:45:00,48.15,48.15,48.04,48.04,59700.0,39.2141,39.2141,39.1245,39.1245,59700.0
2014-01-06 12:50:00,48.04,48.13,48.04,48.12,44200.0,39.1245,39.1978,39.1245,39.1897,44200.0
2014-01-06 12:55:00,48.12,48.14,48.07,48.14,37000.0,39.1897,39.206,39.149,39.206,37000.0
2014-01-06 13:00:00,48.15,48.16,48.08,48.08,48400.0,39.2141,39.2223,39.1571,39.1571,48400.0
2014-01-06 13:05:00,48.09,48.12,48.05,48.08,23400.0,39.1653,39.1897,39.1327,39.1571,23400.0
2014-01-06 13:10:00,48.08,48.12,48.06,48.12,22300.0,39.1571,39.1897,39.1408,39.1897,22300.0
2014-01-06 13:15:00,48.12,48.23,48.12,48.23,41000.0,39.1897,39.2793,39.1897,39.2793,41000.0
2014-01-06 13:20:00,48.23,48.29,48.22,48.28,19300.0,39.2793,39.3281,39.2711,39.32,19300.0
2014-01-06 13:25:00,48.28,48.29,48.2,48.21,38400.0,39.32,39.3281,39.2548,39.263,38400.0
2014-01-06 13:30:00,48.22,48.26,48.21,48.22,37600.0,39.2711,39.3037,39.263,39.2711,37600.0
2014-01-06 13:35:00,48.21,48.25,48.19,48.25,18900.0,39.263,39.2956,39.2467,39.2956,18900.0
2014-01-06 13:40:00,48.25,48.28,48.22,48.23,24100.0,39.2956,39.32,39.2711,39.2793,24100.0
2014-01-06 13:45:00,48.23,48.23,48.2,48.21,11900.0,39.2793,39.2793,39.2548,39.263,11900.0
2014-01-06 13:50:00,48.22,48.34,48.22,48.33,53600.0,39.2711,39.3689,39.2711,39.3607,53600.0
2014-01-06 13:55:00,48.33,48.4,48.32,48.34,31700.0,39.3607,39.4177,39.3526,39.3689,31700.0
2014-01-06 14:00:00,48.34,48.41,48.34,48.4,39800.0,39.3689,39.4259,39.3689,39.4177,39800.0
2014-01-06 14:05:00,48.41,48.45,48.39,48.4,35500.0,39.4259,39.4585,39.4096,39.4177,35500.0
2014-01-06 14:10:00,48.4,48.46,48.37,48.44,43100.0,39.4177,39.4666,39.3933,39.4503,43100.0
2014-01-06 14:15:00,48.44,48.45,48.39,48.41,21600.0,39.4503,39.4585,39.4096,39.4259,21600.0
2014-01-06 14:20:00,48.4,48.41,48.33,48.34,71900.0,39.4177,39.4259,39.3607,39.3689,71900.0
2014-01-06 14:25:00,48.33,48.35,48.31,48.32,44300.0,39.3607,39.377,39.3444,39.3526,44300.0
2014-01-06 14:30:00,48.32,48.33,48.29,48.31,36400.0,39.3526,39.3607,39.3281,39.3444,36400.0
2014-01-06 14:35:00,48.32,48.38,48.32,48.35,48200.0,39.3526,39.4014,39.3526,39.377,48200.0
2014-01-06 14:40:00,48.35,48.35,48.31,48.34,89100.0,39.377,39.377,39.3444,39.3689,89100.0
2014-01-06 14:45:00,48.34,48.35,48.29,48.3,46000.0,39.3689,39.377,39.3281,39.3363,46000.0
2014-01-06 14:50:00,48.3,48.32,48.28,48.3,36200.0,39.3363,39.3526,39.32,39.3363,36200.0
2014-01-06 14:55:00,48.3,48.33,48.29,48.33,34500.0,39.3363,39.3607,39.3281,39.3607,34500.0
2014-01-06 15:00:00,48.33,48.33,48.24,48.25,83400.0,39.3607,39.3607,39.2874,39.2956,83400.0
2014-01-06 15:05:00,48.25,48.3,48.24,48.29,33100.0,39.2956,39.3363,39.2874,39.3281,33100.0
2014-01-06 15:10:00,48.29,48.35,48.29,48.33,29400.0,39.3281,39.377,39.3281,39.3607,29400.0
2014-01-06 15:15:00,48.34,48.4,48.32,48.33,71400.0,39.3689,39.4177,39.3526,39.3607,71400.0
2014-01-06 15:20:00,48.33,48.34,48.29,48.29,81700.0,39.3607,39.3689,39.3281,39.3281,81700.0
2014-01-06 15:25:00,48.3,48.33,48.24,48.33,72800.0,39.3363,39.3607,39.2874,39.3607,72800.0
2014-01-06 15:30:00,48.33,48.33,48.28,48.28,77000.0,39.3607,39.3607,39.32,39.32,77000.0
2014-01-06 15:35:00,48.27,48.3,48.27,48.3,58600.0,39.3119,39.3363,39.3119,39.3363,58600.0
2014-01-06 15:40:00,48.3,48.34,48.29,48.33,90600.0,39.3363,39.3689,39.3281,39.3607,90600.0
2014-01-06 15:45:00,48.33,48.35,48.29,48.34,130300.0,39.3607,39.377,39.3281,39.3689,130300.0
2014-01-06 15:50:00,48.33,48.36,48.33,48.34,98900.0,39.3607,39.3852,39.3607,39.3689,98900.0
2014-01-06 15:55:00,48.34,48.35,48.26,48.27,217800.0,39.3689,39.377,39.3037,39.3119,217800.0
2014-01-07 09:30:00,48.4,48.61,48.26,48.61,116800.0,39.4177,39.5888,39.3037,39.5888,116800.0
2014-01-07 09:35:00,48.62,48.82,48.58,48.78,141700.0,39.5969,39.7598,39.5643,39.7272,141700.0
2014-01-07 09:40:00,48.78,48.81,48.68,48.69,137900.0,39.7272,39.7516,39.6458,39.6539,137900.0
2014-01-07 09:45:00,48.69,48.69,48.55,48.56,59600.0,39.6539,39.6539,39.5399,39.548,59600.0
2014-01-07 09:50:00,48.57,48.69,48.54,48.69,56700.0,39.5562,39.6539,39.5317,39.6539,56700.0
2014-01-07 09:55:00,48.68,48.78,48.66,48.75,61000.0,39.6458,39.7272,39.6295,39.7028,61000.0
2014-01-07 10:00:00,48.76,48.79,48.73,48.75,93000.0,39.7109,39.7354,39.6865,39.7028,93000.0
2014-01-07 10:05:00,48.75,48.75,48.71,48.72,62600.0,39.7028,39.7028,39.6702,39.6783,62600.0
2014-01-07 10:10:00,48.73,48.73,48.66,48.69,58900.0,39.6865,39.6865,39.6295,39.6539,58900.0
2014-01-07 10:15:00,48.7,48.71,48.65,48.7,48400.0,39.6621,39.6702,39.6213,39.6621,48400.0
2014-01-07 10:20:00,48.69,48.71,48.68,48.7,34500.0,39.6539,39.6702,39.6458,39.6621,34500.0
2014-01-07 10:25:00,48.7,48.76,48.67,48.74,58900.0,39.6621,39.7109,39.6376,39.6946,58900.0
2014-01-07 10:30:00,48.74,48.76,48.68,48.68,98800.0,39.6946,39.7109,39.6458,39.6458,98800.0
2014-01-07 10:35:00,48.67,48.7,48.66,48.68,27400.0,39.6376,39.6621,39.6295,39.6458,27400.0
2014-01-07 10:40:00,48.68,48.73,48.68,48.69,107600.0,39.6458,39.6865,39.6458,39.6539,107600.0
2014-01-07 10:45:00,48.7,48.74,48.7,48.74,68100.0,39.6621,39.6946,39.6621,39.6946,68100.0
2014-01-07 10:50:00,48.74,48.75,48.73,48.73,32000.0,39.6946,39.7028,39.6865,39.6865,32000.0
2014-01-07 10:55:00,48.73,48.75,48.71,48.72,39500.0,39.6865,39.7028,39.6702,39.6783,39500.0
2014-01-07 11:00:00,48.72,48.73,48.69,48.7,44700.0,39.6783,39.6865,39.6539,39.6621,44700.0
2014-01-07 11:05:00,48.7,48.73,48.7,48.72,29400.0,39.6621,39.6865,39.6621,39.6783,29400.0
2014-01-07 11:10:00,48.73,48.75,48.72,48.73,29200.0,39.6865,39.7028,39.6783,39.6865,29200.0
2014-01-07 11:15:00,48.74,48.75,48.73,48.75,24200.0,39.6946,39.7028,39.6865,39.7028,24200.0
2014-01-07 11:20:00,48.74,48.75,48.73,48.73,21100.0,39.6946,39.7028,39.6865,39.6865,21100.0
2014-01-07 11:25:00,48.73,48.73,48.7,48.71,17300.0,39.6865,39.6865,39.6621,39.6702,17300.0
2014-01-07 11:30:00,48.71,48.73,48.7,48.72,26100.0,39.6702,39.6865,39.6621,39.6783,26100.0
2014-01-07 11:35:00,48.72,48.74,48.71,48.74,19600.0,39.6783,39.6946,39.6702,39.6946,19600.0
2014-01-07 11:40:00,48.73,48.74,48.69,48.72,48400.0,39.6865,39.6946,39.6539,39.6783,48400.0
2014-01-07 11:45:00,48.72,48.72,48.7,48.71,37800.0,39.6783,39.6783,39.6621,39.6702,37800.0
2014-01-07 11:50:00,48.72,48.75,48.72,48.74,34100.0,39.6783,39.7028,39.6783,39.6946,34100.0
2014-01-07 11:55:00,48.74,48.75,48.71,48.75,55500.0,39.6946,39.7028,39.6702,39.7028,55500.0
2014-01-07 12:00:00,48.75,48.76,48.73,48.76,42000.0,39.7028,39.7109,39.6865,39.7109,42000.0
2014-01-07 12:05:00,48.76,48.78,48.73,48.73,32200.0,39.7109,39.7272,39.6865,39.6865,32200.0
2014-01-07 12:10:00,48.73,48.76,48.7,48.7,54900.0,39.6865,39.7109,39.6621,39.6621,54900.0
2014-01-07 12:15:00,48.7,48.71,48.69,48.7,63100.0,39.6621,39.6702,39.6539,39.6621,63100.0
2014-01-07 12:20:00,48.7,48.71,48.64,48.65,157100.0,39.6621,39.6702,39.6132,39.6213,157100.0
2014-01-07 12:25:00,48.65,48.65,48.59,48.59,94600.0,39.6213,39.6213,39.5725,39.5725,94600.0
2014-01-07 12:30:00,48.59,48.64,48.59,48.61,47900.0,39.5725,39.6132,39.5725,39.5888,47900.0
2014-01-07 12:35:00,48.62,48.62,48.53,48.55,93500.0,39.5969,39.5969,39.5236,39.5399,93500.0
2014-01-07 12:40:00,48.55,48.57,48.53,48.56,48100.0,39.5399,39.5562,39.5236,39.548,48100.0
2014-01-07 12:45:00,48.56,48.56,48.47,48.51,65300.0,39.548,39.548,39.4747,39.5073,65300.0
2014-01-07 12:50:00,48.51,48.51,48.44,48.44,54900.0,39.5073,39.5073,39.4503,39.4503,54900.0
2014-01-07 12:55:00,48.45,48.47,48.39,48.45,85600.0,39.4585,39.4747,39.4096,39.4585,85600.0
2014-01-07 13:00:00,48.44,48.46,48.41,48.41,50100.0,39.4503,39.4666,39.4259,39.4259,50100.0
2014-01-07 13:05:00,48.41,48.45,48.41,48.43,38900.0,39.4259,39.4585,39.4259,39.4422,38900.0
2014-01-07 13:10:00,48.42,48.43,48.34,48.37,61700.0,39.434,39.4422,39.3689,39.3933,61700.0
2014-01-07 13:15:00,48.37,48.37,48.3,48.31,81700.0,39.3933,39.3933,39.3363,39.3444,81700.0
2014-01-07 13:20:00,48.31,48.37,48.31,48.32,40100.0,39.3444,39.3933,39.3444,39.3526,40100.0
2014-01-07 13:25:00,48.32,48.33,48.26,48.28,33800.0,39.3526,39.3607,39.3037,39.32,33800.0
2014-01-07 13:30:00,48.28,48.28,48.22,48.28,62900.0,39.32,39.32,39.2711,39.32,62900.0
2014-01-07 13:35:00,48.29,48.35,48.29,48.35,40400.0,39.3281,39.377,39.3281,39.377,40400.0
2014-01-07 13:40:00,48.35,48.35,48.27,48.28,35100.0,39.377,39.377,39.3119,39.32,35100.0
2014-01-07 13:45:00,48.29,48.3,48.25,48.29,24500.0,39.3281,39.3363,39.2956,39.3281,24500.0
2014-01-07 13:50:00,48.29,48.3,48.17,48.19,53900.0,39.3281,39.3363,39.2304,39.2467,53900.0
2014-01-07 13:55:00,48.19,48.21,48.13,48.14,79700.0,39.2467,39.263,39.1978,39.206,79700.0
2014-01-07 14:00:00,48.13,48.14,48.0,48.05,149600.0,39.1978,39.206,39.092,39.1327,149600.0
2014-01-07 14:05:00,48.06,48.15,48.04,48.07,110700.0,39.1408,39.2141,39.1245,39.149,110700.0
2014-01-07 14:10:00,48.06,48.13,48.05,48.11,41800.0,39.1408,39.1978,39.1327,39.1816,41800.0
2014-01-07 14:15:00,48.11,48.17,48.1,48.16,19000.0,39.1816,39.2304,39.1734,39.2223,19000.0
2014-01-07 14:20:00,48.17,48.18,48.14,48.16,39100.0,39.2304,39.2386,39.206,39.2223,39100.0
2014-01-07 14:25:00,48.17,48.24,48.17,48.24,28400.0,39.2304,39.2874,39.2304,39.2874,28400.0
2014-01-07 14:30:00,48.24,48.34,48.24,48.34,82700.0,39.2874,39.3689,39.2874,39.3689,82700.0
2014-01-07 14:35:00,48.34,48.34,48.3,48.33,46200.0,39.3689,39.3689,39.3363,39.3607,46200.0
2014-01-07 14:40:00,48.33,48.34,48.29,48.3,56900.0,39.3607,39.3689,39.3281,39.3363,56900.0
2014-01-07 14:45:00,48.3,48.3,48.27,48.3,41700.0,39.3363,39.3363,39.3119,39.3363,41700.0
2014-01-07 14:50:00,48.29,48.35,48.27,48.34,40200.0,39.3281,39.377,39.3119,39.3689,40200.0
2014-01-07 14:55:00,48.33,48.34,48.31,48.32,27800.0,39.3607,39.3689,39.3444,39.3526,27800.0
2014-01-07 15:00:00,48.33,48.37,48.33,48.35,81200.0,39.3607,39.3933,39.3607,39.377,81200.0
2014-01-07 15:05:00,48.34,48.38,48.34,48.38,69800.0,39.3689,39.4014,39.3689,39.4014,69800.0
2014-01-07 15:10:00,48.38,48.4,48.37,48.4,40100.0,39.4014,39.4177,39.3933,39.4177,40100.0
2014-01-07 15:15:00,48.41,48.5,48.41,48.5,33600.0,39.4259,39.4992,39.4259,39.4992,33600.0
2014-01-07 15:20:00,48.5,48.52,48.44,48.46,70000.0,39.4992,39.5155,39.4503,39.4666,70000.0
2014-01-07 15:25:00,48.46,48.46,48.42,48.45,31400.0,39.4666,39.4666,39.434,39.4585,31400.0
2014-01-07 15:30:00,48.46,48.49,48.44,48.48,60200.0,39.4666,39.491,39.4503,39.4829,60200.0
2014-01-07 15:35:00,48.48,48.48,48.38,48.42,60700.0,39.4829,39.4829,39.4014,39.434,60700.0
2014-01-07 15:40:00,48.43,48.47,48.41,48.47,64300.0,39.4422,39.4747,39.4259,39.4747,64300.0
2014-01-07 15:45:00,48.47,48.48,48.43,48.43,69200.0,39.4747,39.4829,39.4422,39.4422,69200.0
2014-01-07 15:50:00,48.43,48.47,48.38,48.38,97600.0,39.4422,39.4747,39.4014,39.4014,97600.0
2014-01-07 15:55:00,48.38,48.42,48.36,48.36,197800.0,39.4014,39.434,39.3852,39.3852,197800.0
2014-01-08 09:30:00,48.26,48.53,48.25,48.35,99800.0,39.3037,39.5236,39.2956,39.377,99800.0
2014-01-08 09:35:00,48.35,48.75,48.35,48.75,79300.0,39.377,39.7028,39.377,39.7028,79300.0
2014-01-08 09:40:00,48.75,48.75,48.56,48.66,76200.0,39.7028,39.7028,39.548,39.6295,76200.0
2014-01-08 09:45:00,48.66,48.73,48.42,48.45,98700.0,39.6295,39.6865,39.434,39.4585,98700.0
2014-01-08 09:50:00,48.45,48.53,48.4,48.5,31800.0,39.4585,39.5236,39.4177,39.4992,31800.0
2014-01-08 09:55:00,48.51,48.61,48.49,48.61,59400.0,39.5073,39.5888,39.491,39.5888,59400.0
2014-01-08 10:00:00,48.62,48.62,48.54,48.55,56600.0,39.5969,39.5969,39.5317,39.5399,56600.0
2014-01-08 10:05:00,48.55,48.56,48.43,48.47,68400.0,39.5399,39.548,39.4422,39.4747,68400.0
2014-01-08 10:10:00,48.47,48.5,48.45,48.45,29900.0,39.4747,39.4992,39.4585,39.4585,29900.0
2014-01-08 10:15:00,48.45,48.49,48.45,48.48,42300.0,39.4585,39.491,39.4585,39.4829,42300.0
2014-01-08 10:20:00,48.49,48.59,48.49,48.57,48900.0,39.491,39.5725,39.491,39.5562,48900.0
2014-01-08 10:25:00,48.58,48.59,48.53,48.54,37400.0,39.5643,39.5725,39.5236,39.5317,37400.0
2014-01-08 10:30:00,48.55,48.62,48.54,48.62,55300.0,39.5399,39.5969,39.5317,39.5969,55300.0
2014-01-08 10:35:00,48.62,48.65,48.58,48.59,35600.0,39.5969,39.6213,39.5643,39.5725,35600.0
2014-01-08 10:40:00,48.58,48.6,48.57,48.57,37400.0,39.5643,39.5806,39.5562,39.5562,37400.0
2014-01-08 10:45:00,48.58,48.62,48.55,48.58,67500.0,39.5643,39.5969,39.5399,39.5643,67500.0
2014-01-08 10:50:00,48.58,48.63,48.57,48.58,66100.0,39.5643,39.605,39.5562,39.5643,66100.0
2014-01-08 10:55:00,48.58,48.63,48.58,48.62,42100.0,39.5643,39.605,39.5643,39.5969,42100.0
2014-01-08 11:00:00,48.62,48.62,48.59,48.59,36000.0,39.5969,39.5969,39.5725,39.5725,36000.0
2014-01-08 11:05:00,48.59,48.59,48.53,48.54,54200.0,39.5725,39.5725,39.5236,39.5317,54200.0
2014-01-08 11:10:00,48.55,48.55,48.49,48.49,60500.0,39.5399,39.5399,39.491,39.491,60500.0
2014-01-08 11:15:00,48.49,48.5,48.48,48.48,63700.0,39.491,39.4992,39.4829,39.4829,63700.0
2014-01-08 11:20:00,48.48,48.54,48.48,48.52,48200.0,39.4829,39.5317,39.4829,39.5155,48200.0
2014-01-08 11:25:00,48.51,48.52,48.47,48.48,38700.0,39.5073,39.5155,39.4747,39.4829,38700.0
2014-01-08 11:30:00,48.49,48.54,48.48,48.54,24500.0,39.491,39.5317,39.4829,39.5317,24500.0
2014-01-08 11:35:00,48.54,48.61,48.54,48.61,53200.0,39.5317,39.5888,39.5317,39.5888,53200.0
2014-01-08 11:40:00,48.61,48.61,48.56,48.56,84200.0,39.5888,39.5888,39.548,39.548,84200.0
2014-01-08 11:45:00,48.57,48.59,48.53,48.53,21100.0,39.5562,39.5725,39.5236,39.5236,21100.0
2014-01-08 11:50:00,48.53,48.54,48.51,48.53,27300.0,39.5236,39.5317,39.5073,39.5236,27300.0
2014-01-08 11:55:00,48.54,48.58,48.52,48.52,34000.0,39.5317,39.5643,39.5155,39.5155,34000.0
2014-01-08 12:00:00,48.52,48.54,48.46,48.48,27500.0,39.5155,39.5317,39.4666,39.4829,27500.0
2014-01-08 12:05:00,48.48,48.48,48.45,48.46,11400.0,39.4829,39.4829,39.4585,39.4666,11400.0
2014-01-08 12:10:00,48.45,48.48,48.45,48.47,21200.0,39.4585,39.4829,39.4585,39.4747,21200.0
2014-01-08 12:15:00,48.46,48.48,48.44,48.45,31600.0,39.4666,39.4829,39.4503,39.4585,31600.0
2014-01-08 12:20:00,48.44,48.45,48.39,48.43,43800.0,39.4503,39.4585,39.4096,39.4422,43800.0
2014-01-08 12:25:00,48.44,48.46,48.42,48.42,18500.0,39.4503,39.4666,39.434,39.434,18500.0
2014-01-08 12:30:00,48.42,48.47,48.36,48.39,102100.0,39.434,39.4747,39.3852,39.4096,102100.0
2014-01-08 12:35:00,48.38,48.4,48.37,48.37,13200.0,39.4014,39.4177,39.3933,39.3933,13200.0
2014-01-08 12:40:00,48.37,48.41,48.37,48.41,22800.0,39.3933,39.4259,39.3933,39.4259,22800.0
2014-01-08 12:45:00,48.4,48.43,48.39,48.43,22400.0,39.4177,39.4422,39.4096,39.4422,22400.0
2014-01-08 12:50:00,48.42,48.47,48.42,48.45,21500.0,39.434,39.4747,39.434,39.4585,21500.0
2014-01-08 12:55:00,48.44,48.45,48.42,48.42,26200.0,39.4503,39.4585,39.434,39.434,26200.0
2014-01-08 13:00:00,48.42,48.44,48.42,48.44,19600.0,39.434,39.4503,39.434,39.4503,19600.0
2014-01-08 13:05:00,48.44,48.49,48.44,48.49,14400.0,39.4503,39.491,39.4503,39.491,14400.0
2014-01-08 13:10:00,48.49,48.53,48.49,48.52,19700.0,39.491,39.5236,39.491,39.5155,19700.0
2014-01-08 13:15:00,48.52,48.52,48.43,48.46,19400.0,39.5155,39.5155,39.4422,39.4666,19400.0
2014-01-08 13:20:00,48.47,48.48,48.42,48.47,20700.0,39.4747,39.4829,39.434,39.4747,20700.0
2014-01-08 13:25:00,48.47,48.53,48.47,48.5,27400.0,39.4747,39.5236,39.4747,39.4992,27400.0
2014-01-08 13:30:00,48.49,48.52,48.49,48.51,24200.0,39.491,39.5155,39.491,39.5073,24200.0
2014-01-08 13:35:00,48.52,48.52,48.47,48.48,32900.0,39.5155,39.5155,39.4747,39.4829,32900.0
2014-01-08 13:40:00,48.49,48.54,48.47,48.48,26400.0,39.491,39.5317,39.4747,39.4829,26400.0
2014-01-08 13:45:00,48.47,48.51,48.47,48.51,12500.0,39.4747,39.5073,39.4747,39.5073,12500.0
2014-01-08 13:50:00,48.52,48.56,48.52,48.53,41100.0,39.5155,39.548,39.5155,39.5236,41100.0
2014-01-08 13:55:00,48.53,48.55,48.53,48.55,25400.0,39.5236,39.5399,39.5236,39.5399,25400.0
2014-01-08 14:00:00,48.54,48.57,48.47,48.52,139500.0,39.5317,39.5562,39.4747,39.5155,139500.0
2014-01-08 14:05:00,48.55,48.55,48.42,48.43,43700.0,39.5399,39.5399,39.434,39.4422,43700.0
2014-01-08 14:10:00,48.43,48.46,48.4,48.41,42300.0,39.4422,39.4666,39.4177,39.4259,42300.0
2014-01-08 14:15:00,48.42,48.48,48.41,48.45,36000.0,39.434,39.4829,39.4259,39.4585,36000.0
2014-01-08 14:20:00,48.45,48.53,48.45,48.48,44100.0,39.4585,39.5236,39.4585,39.4829,44100.0
2014-01-08 14:25:00,48.49,48.51,48.43,48.44,23100.0,39.491,39.5073,39.4422,39.4503,23100.0
2014-01-08 14:30:00,48.45,48.51,48.42,48.51,31300.0,39.4585,39.5073,39.434,39.5073,31300.0
2014-01-08 14:35:00,48.51,48.52,48.46,48.46,38300.0,39.5073,39.5155,39.4666,39.4666,38300.0
2014-01-08 14:40:00,48.46,48.51,48.46,48.51,45100.0,39.4666,39.5073,39.4666,39.5073,45100.0
2014-01-08 14:45:00,48.51,48.51,48.48,48.5,34000.0,39.5073,39.5073,39.4829,39.4992,34000.0
2014-01-08 14:50:00,48.5,48.53,48.5,48.51,43900.0,39.4992,39.5236,39.4992,39.5073,43900.0
2014-01-08 14:55:00,48.51,48.54,48.5,48.51,79800.0,39.5073,39.5317,39.4992,39.5073,79800.0
2014-01-08 15:00:00,48.51,48.52,48.49,48.49,45900.0,39.5073,39.5155,39.491,39.491,45900.0
2014-01-08 15:05:00,48.5,48.5,48.43,48.43,45200.0,39.4992,39.4992,39.4422,39.4422,45200.0
2014-01-08 15:10:00,48.43,48.47,48.42,48.45,26900.0,39.4422,39.4747,39.434,39.4585,26900.0
2014-01-08 15:15:00,48.46,48.46,48.41,48.41,43300.0,39.4666,39.4666,39.4259,39.4259,43300.0
2014-01-08 15:20:00,48.41,48.41,48.37,48.38,52200.0,39.4259,39.4259,39.3933,39.4014,52200.0
2014-01-08 15:25:00,48.39,48.39,48.31,48.32,51300.0,39.4096,39.4096,39.3444,39.3526,51300.0
2014-01-08 15:30:00,48.32,48.36,48.31,48.35,36300.0,39.3526,39.3852,39.3444,39.377,36300.0
2014-01-08 15:35:00,48.36,48.43,48.36,48.43,44000.0,39.3852,39.4422,39.3852,39.4422,44000.0
2014-01-08 15:40:00,48.43,48.47,48.42,48.47,108900.0,39.4422,39.4747,39.434,39.4747,108900.0
2014-01-08 15:45:00,48.47,48.55,48.47,48.54,185500.0,39.4747,39.5399,39.4747,39.5317,185500.0
2014-01-08 15:50:00,48.54,48.55,48.49,48.5,81400.0,39.5317,39.5399,39.491,39.4992,81400.0
2014-01-08 15:55:00,48.5,48.55,48.49,48.54,327500.0,39.4992,39.5399,39.491,39.5317,327500.0
2014-01-09 09:30:00,48.75,48.88,48.67,48.69,96000.0,39.7028,39.8087,39.6376,39.6539,96000.0
2014-01-09 09:35:00,48.71,48.83,48.7,48.78,45100.0,39.6702,39.7679,39.6621,39.7272,45100.0
2014-01-09 09:40:00,48.77,48.87,48.71,48.84,53800.0,39.7191,39.8005,39.6702,39.7761,53800.0
2014-01-09 09:45:00,48.84,48.84,48.68,48.68,55000.0,39.7761,39.7761,39.6458,39.6458,55000.0
2014-01-09 09:50:00,48.68,48.69,48.66,48.69,72900.0,39.6458,39.6539,39.6295,39.6539,72900.0
2014-01-09 09:55:00,48.69,48.69,48.63,48.67,56100.0,39.6539,39.6539,39.605,39.6376,56100.0
2014-01-09 10:00:00,48.67,48.69,48.61,48.68,72300.0,39.6376,39.6539,39.5888,39.6458,72300.0
2014-01-09 10:05:00,48.68,48.69,48.56,48.62,59500.0,39.6458,39.6539,39.548,39.5969,59500.0
2014-01-09 10:10:00,48.62,48.64,48.56,48.64,56900.0,39.5969,39.6132,39.548,39.6132,56900.0
2014-01-09 10:15:00,48.64,48.65,48.53,48.55,68100.0,39.6132,39.6213,39.5236,39.5399,68100.0
2014-01-09 10:20:00,48.56,48.6,48.47,48.59,77900.0,39.548,39.5806,39.4747,39.5725,77900.0
2014-01-09 10:25:00,48.61,48.63,48.58,48.63,55400.0,39.5888,39.605,39.5643,39.605,55400.0
2014-01-09 10:30:00,48.62,48.63,48.56,48.59,55300.0,39.5969,39.605,39.548,39.5725,55300.0
2014-01-09 10:35:00,48.59,48.6,48.56,48.59,41300.0,39.5725,39.5806,39.548,39.5725,41300.0
2014-01-09 10:40:00,48.58,48.59,48.48,48.48,60800.0,39.5643,39.5725,39.4829,39.4829,60800.0
2014-01-09 10:45:00,48.48,48.49,48.42,48.47,78300.0,39.4829,39.491,39.434,39.4747,78300.0
2014-01-09 10:50:00,48.47,48.48,48.41,48.47,48700.0,39.4747,39.4829,39.4259,39.4747,48700.0
2014-01-09 10:55:00,48.47,48.51,48.44,48.5,39500.0,39.4747,39.5073,39.4503,39.4992,39500.0
2014-01-09 11:00:00,48.49,48.53,48.45,48.53,47100.0,39.491,39.5236,39.4585,39.5236,47100.0
2014-01-09 11:05:00,48.54,48.54,48.45,48.45,82100.0,39.5317,39.5317,39.4585,39.4585,82100.0
2014-01-09 11:10:00,48.45,48.54,48.43,48.49,103800.0,39.4585,39.5317,39.4422,39.491,103800.0
2014-01-09 11:15:00,48.48,48.53,48.48,48.51,87100.0,39.4829,39.5236,39.4829,39.5073,87100.0
2014-01-09 11:20:00,48.52,48.55,48.51,48.54,76400.0,39.5155,39.5399,39.5073,39.5317,76400.0
2014-01-09 11:25:00,48.55,48.57,48.52,48.55,140000.0,39.5399,39.5562,39.5155,39.5399,140000.0
2014-01-09 11:30:00,48.54,48.55,48.47,48.5,60500.0,39.5317,39.5399,39.4747,39.4992,60500.0
2014-01-09 11:35:00,48.49,48.53,48.49,48.5,36500.0,39.491,39.5236,39.491,39.4992,36500.0
2014-01-09 11:40:00,48.51,48.51,48.42,48.45,55600.0,39.5073,39.5073,39.434,39.4585,55600.0
2014-01-09 11:45:00,48.45,48.45,48.36,48.4,48800.0,39.4585,39.4585,39.3852,39.4177,48800.0
2014-01-09 11:50:00,48.4,48.47,48.4,48.47,34900.0,39.4177,39.4747,39.4177,39.4747,34900.0
2014-01-09 11:55:00,48.47,48.53,48.46,48.51,27600.0,39.4747,39.5236,39.4666,39.5073,27600.0
2014-01-09 12:00:00,48.52,48.61,48.51,48.61,217800.0,39.5155,39.5888,39.5073,39.5888,217800.0
2014-01-09 12:05:00,48.61,48.72,48.61,48.7,55800.0,39.5888,39.6783,39.5888,39.6621,55800.0
2014-01-09 12:10:00,48.7,48.75,48.68,48.75,15100.0,39.6621,39.7028,39.6458,39.7028,15100.0
2014-01-09 12:15:00,48.75,48.75,48.71,48.72,40400.0,39.7028,39.7028,39.6702,39.6783,40400.0
2014-01-09 12:20:00,48.72,48.74,48.7,48.74,37600.0,39.6783,39.6946,39.6621,39.6946,37600.0
2014-01-09 12:25:00,48.74,48.74,48.71,48.71,43500.0,39.6946,39.6946,39.6702,39.6702,43500.0
2014-01-09 12:30:00,48.71,48.79,48.71,48.76,48800.0,39.6702,39.7354,39.6702,39.7109,48800.0
2014-01-09 12:35:00,48.76,48.8,48.75,48.8,19600.0,39.7109,39.7435,39.7028,39.7435,19600.0
2014-01-09 12:40:00,48.8,48.81,48.77,48.79,41300.0,39.7435,39.7516,39.7191,39.7354,41300.0
2014-01-09 12:45:00,48.79,48.79,48.7,48.72,32000.0,39.7354,39.7354,39.6621,39.6783,32000.0
2014-01-09 12:50:00,48.72,48.72,48.7,48.72,21600.0,39.6783,39.6783,39.6621,39.6783,21600.0
2014-01-09 12:55:00,48.72,48.78,48.69,48.78,32800.0,39.6783,39.7272,39.6539,39.7272,32800.0
2014-01-09 13:00:00,48.78,48.79,48.74,48.75,22500.0,39.7272,39.7354,39.6946,39.7028,22500.0
2014-01-09 13:05:00,48.75,48.8,48.75,48.8,19900.0,39.7028,39.7435,39.7028,39.7435,19900.0
2014-01-09 13:10:00,48.8,48.83,48.77,48.79,24100.0,39.7435,39.7679,39.7191,39.7354,24100.0
2014-01-09 13:15:00,48.79,48.8,48.78,48.79,16700.0,39.7354,39.7435,39.7272,39.7354,16700.0
2014-01-09 13:20:00,48.79,48.8,48.78,48.79,22100.0,39.7354,39.7435,39.7272,39.7354,22100.0
2014-01-09 13:25:00,48.78,48.78,48.73,48.77,63000.0,39.7272,39.7272,39.6865,39.7191,63000.0
2014-01-09 13:30:00,48.77,48.79,48.75,48.76,14000.0,39.7191,39.7354,39.7028,39.7109,14000.0
2014-01-09 13:35:00,48.76,48.76,48.71,48.74,21300.0,39.7109,39.7109,39.6702,39.6946,21300.0
2014-01-09 13:40:00,48.75,48.8,48.74,48.76,31700.0,39.7028,39.7435,39.6946,39.7109,31700.0
2014-01-09 13:45:00,48.75,48.75,48.72,48.73,17300.0,39.7028,39.7028,39.6783,39.6865,17300.0
2014-01-09 13:50:00,48.74,48.79,48.72,48.72,46600.0,39.6946,39.7354,39.6783,39.6783,46600.0
2014-01-09 13:55:00,48.73,48.8,48.73,48.75,40200.0,39.6865,39.7435,39.6865,39.7028,40200.0
2014-01-09 14:00:00,48.74,48.76,48.69,48.69,28200.0,39.6946,39.7109,39.6539,39.6539,28200.0
2014-01-09 14:05:00,48.68,48.72,48.67,48.71,42600.0,39.6458,39.6783,39.6376,39.6702,42600.0
2014-01-09 14:10:00,48.72,48.74,48.69,48.74,52300.0,39.6783,39.6946,39.6539,39.6946,52300.0
2014-01-09 14:15:00,48.74,48.75,48.7,48.72,37800.0,39.6946,39.7028,39.6621,39.6783,37800.0
2014-01-09 14:20:00,48.72,48.73,48.68,48.73,64900.0,39.6783,39.6865,39.6458,39.6865,64900.0
2014-01-09 14:25:00,48.73,48.73,48.69,48.7,58200.0,39.6865,39.6865,39.6539,39.6621,58200.0
2014-01-09 14:30:00,48.7,48.7,48.68,48.69,51400.0,39.6621,39.6621,39.6458,39.6539,51400.0
2014-01-09 14:35:00,48.69,48.71,48.66,48.68,57900.0,39.6539,39.6702,39.6295,39.6458,57900.0
2014-01-09 14:40:00,48.67,48.75,48.67,48.73,103400.0,39.6376,39.7028,39.6376,39.6865,103400.0
2014-01-09 14:45:00,48.73,48.75,48.7,48.71,78400.0,39.6865,39.7028,39.6621,39.6702,78400.0
2014-01-09 14:50:00,48.71,48.72,48.69,48.72,63500.0,39.6702,39.6783,39.6539,39.6783,63500.0
2014-01-09 14:55:00,48.72,48.75,48.71,48.71,27200.0,39.6783,39.7028,39.6702,39.6702,27200.0
2014-01-09 15:00:00,48.71,48.73,48.7,48.73,31300.0,39.6702,39.6865,39.6621,39.6865,31300.0
2014-01-09 15:05:00,48.74,48.77,48.73,48.73,59600.0,39.6946,39.7191,39.6865,39.6865,59600.0
2014-01-09 15:10:00,48.73,48.77,48.72,48.76,43200.0,39.6865,39.7191,39.6783,39.7109,43200.0
2014-01-09 15:15:00,48.76,48.81,48.75,48.78,40000.0,39.7109,39.7516,39.7028,39.7272,40000.0
2014-01-09 15:20:00,48.78,48.8,48.77,48.79,36300.0,39.7272,39.7435,39.7191,39.7354,36300.0
2014-01-09 15:25:00,48.79,48.8,48.76,48.79,55000.0,39.7354,39.7435,39.7109,39.7354,55000.0
2014-01-09 15:30:00,48.79,48.81,48.78,48.79,63800.0,39.7354,39.7516,39.7272,39.7354,63800.0
2014-01-09 15:35:00,48.79,48.79,48.75,48.75,55900.0,39.7354,39.7354,39.7028,39.7028,55900.0
2014-01-09 15:40:00,48.76,48.81,48.75,48.81,84600.0,39.7109,39.7516,39.7028,39.7516,84600.0
2014-01-09 15:45:00,48.82,48.82,48.74,48.78,82100.0,39.7598,39.7598,39.6946,39.7272,82100.0
2014-01-09 15:50:00,48.78,48.8,48.71,48.72,103100.0,39.7272,39.7435,39.6702,39.6783,103100.0
2014-01-09 15:55:00,48.73,48.81,48.73,48.77,273300.0,39.6865,39.7516,39.6865,39.7191,273300.0
2014-01-10 09:30:00,48.92,49.16,48.88,49.0,167400.0,39.8412,40.0367,39.8087,39.9064,167400.0
2014-01-10 09:35:00,49.0,49.23,48.99,49.23,89300.0,39.9064,40.0937,39.8982,40.0937,89300.0
2014-01-10 09:40:00,49.22,49.35,49.21,49.3,138200.0,40.0856,40.1914,40.0774,40.1507,138200.0
2014-01-10 09:45:00,49.3,49.3,49.25,49.29,93500.0,40.1507,40.1507,40.11,40.1426,93500.0
2014-01-10 09:50:00,49.27,49.3,49.2,49.22,130300.0,40.1263,40.1507,40.0693,40.0856,130300.0
2014-01-10 09:55:00,49.22,49.25,49.21,49.24,65300.0,40.0856,40.11,40.0774,40.1018,65300.0
2014-01-10 10:00:00,49.24,49.25,49.16,49.19,72100.0,40.1018,40.11,40.0367,40.0611,72100.0
2014-01-10 10:05:00,49.19,49.2,49.08,49.13,104900.0,40.0611,40.0693,39.9715,40.0123,104900.0
2014-01-10 10:10:00,49.13,49.21,49.06,49.2,115800.0,40.0123,40.0774,39.9552,40.0693,115800.0
2014-01-10 10:15:00,49.2,49.27,49.19,49.27,119400.0,40.0693,40.1263,40.0611,40.1263,119400.0
2014-01-10 10:20:00,49.26,49.37,49.25,49.36,80200.0,40.1181,40.2077,40.11,40.1996,80200.0
2014-01-10 10:25:00,49.36,49.41,49.31,49.38,89500.0,40.1996,40.2403,40.1588,40.2159,89500.0
2014-01-10 10:30:00,49.39,49.4,49.35,49.36,69300.0,40.224,40.2321,40.1914,40.1996,69300.0
2014-01-10 10:35:00,49.36,49.39,49.35,49.35,80600.0,40.1996,40.224,40.1914,40.1914,80600.0
2014-01-10 10:40:00,49.34,49.34,49.27,49.31,40000.0,40.1833,40.1833,40.1263,40.1588,40000.0
2014-01-10 10:45:00,49.31,49.4,49.31,49.39,35500.0,40.1588,40.2321,40.1588,40.224,35500.0
2014-01-10 10:50:00,49.38,49.38,49.33,49.33,52100.0,40.2159,40.2159,40.1751,40.1751,52100.0
2014-01-10 10:55:00,49.32,49.4,49.32,49.34,42000.0,40.167,40.2321,40.167,40.1833,42000.0
2014-01-10 11:00:00,49.34,49.37,49.29,49.29,87500.0,40.1833,40.2077,40.1426,40.1426,87500.0
2014-01-10 11:05:00,49.27,49.32,49.26,49.31,45500.0,40.1263,40.167,40.1181,40.1588,45500.0
2014-01-10 11:10:00,49.32,49.34,49.28,49.29,44200.0,40.167,40.1833,40.1344,40.1426,44200.0
2014-01-10 11:15:00,49.29,49.31,49.28,49.28,30900.0,40.1426,40.1588,40.1344,40.1344,30900.0
2014-01-10 11:20:00,49.28,49.3,49.2,49.28,44700.0,40.1344,40.1507,40.0693,40.1344,44700.0
2014-01-10 11:25:00,49.27,49.33,49.27,49.31,67100.0,40.1263,40.1751,40.1263,40.1588,67100.0
2014-01-10 11:30:00,49.31,49.32,49.27,49.3,63500.0,40.1588,40.167,40.1263,40.1507,63500.0
2014-01-10 11:35:00,49.3,49.34,49.25,49.32,56100.0,40.1507,40.1833,40.11,40.167,56100.0
2014-01-10 11:40:00,49.33,49.36,49.32,49.35,57100.0,40.1751,40.1996,40.167,40.1914,57100.0
2014-01-10 11:45:00,49.36,49.39,49.33,49.35,49300.0,40.1996,40.224,40.1751,40.1914,49300.0
2014-01-10 11:50:00,49.35,49.36,49.33,49.34,34100.0,40.1914,40.1996,40.1751,40.1833,34100.0
2014-01-10 11:55:00,49.33,49.34,49.29,49.34,30300.0,40.1751,40.1833,40.1426,40.1833,30300.0
2014-01-10 12:00:00,49.33,49.39,49.3,49.39,32900.0,40.1751,40.224,40.1507,40.224,32900.0
2014-01-10 12:05:00,49.39,49.44,49.35,49.43,57500.0,40.224,40.2647,40.1914,40.2566,57500.0
2014-01-10 12:10:00,49.43,49.47,49.4,49.47,26700.0,40.2566,40.2892,40.2321,40.2892,26700.0
2014-01-10 12:15:00,49.46,49.51,49.46,49.51,56200.0,40.281,40.3217,40.281,40.3217,56200.0
2014-01-10 12:20:00,49.5,49.52,49.47,49.51,31800.0,40.3136,40.3299,40.2892,40.3217,31800.0
2014-01-10 12:25:00,49.52,49.56,49.48,49.49,74700.0,40.3299,40.3625,40.2973,40.3054,74700.0
2014-01-10 12:30:00,49.5,49.57,49.5,49.57,30300.0,40.3136,40.3706,40.3136,40.3706,30300.0
2014-01-10 12:35:00,49.57,49.59,49.54,49.55,49000.0,40.3706,40.3869,40.3462,40.3543,49000.0
2014-01-10 12:40:00,49.54,49.66,49.53,49.66,77300.0,40.3462,40.4439,40.338,40.4439,77300.0
2014-01-10 12:45:00,49.66,49.68,49.61,49.62,44000.0,40.4439,40.4602,40.4032,40.4113,44000.0
2014-01-10 12:50:00,49.63,49.67,49.6,49.6,59300.0,40.4195,40.452,40.395,40.395,59300.0
2014-01-10 12:55:00,49.6,49.63,49.59,49.6,44600.0,40.395,40.4195,40.3869,40.395,44600.0
2014-01-10 13:00:00,49.6,49.63,49.58,49.6,60400.0,40.395,40.4195,40.3787,40.395,60400.0
2014-01-10 13:05:00,49.6,49.63,49.59,49.63,31100.0,40.395,40.4195,40.3869,40.4195,31100.0
2014-01-10 13:10:00,49.63,49.65,49.58,49.58,61200.0,40.4195,40.4358,40.3787,40.3787,61200.0
2014-01-10 13:15:00,49.58,49.59,49.54,49.56,23400.0,40.3787,40.3869,40.3462,40.3625,23400.0
2014-01-10 13:20:00,49.57,49.6,49.53,49.59,52700.0,40.3706,40.395,40.338,40.3869,52700.0
2014-01-10 13:25:00,49.59,49.6,49.56,49.57,26700.0,40.3869,40.395,40.3625,40.3706,26700.0
2014-01-10 13:30:00,49.58,49.63,49.57,49.57,34700.0,40.3787,40.4195,40.3706,40.3706,34700.0
2014-01-10 13:35:00,49.58,49.62,49.55,49.62,40200.0,40.3787,40.4113,40.3543,40.4113,40200.0
2014-01-10 13:40:00,49.63,49.64,49.6,49.61,28200.0,40.4195,40.4276,40.395,40.4032,28200.0
2014-01-10 13:45:00,49.6,49.64,49.58,49.61,42300.0,40.395,40.4276,40.3787,40.4032,42300.0
2014-01-10 13:50:00,49.61,49.65,49.6,49.65,53200.0,40.4032,40.4358,40.395,40.4358,53200.0
2014-01-10 13:55:00,49.64,49.64,49.53,49.56,56500.0,40.4276,40.4276,40.338,40.3625,56500.0
2014-01-10 14:00:00,49.56,49.6,49.53,49.55,43600.0,40.3625,40.395,40.338,40.3543,43600.0
2014-01-10 14:05:00,49.55,49.55,49.5,49.53,70000.0,40.3543,40.3543,40.3136,40.338,70000.0
2014-01-10 14:10:00,49.54,49.54,49.49,49.5,36200.0,40.3462,40.3462,40.3054,40.3136,36200.0
2014-01-10 14:15:00,49.5,49.52,49.49,49.52,26000.0,40.3136,40.3299,40.3054,40.3299,26000.0
2014-01-10 14:20:00,49.51,49.53,49.46,49.47,33100.0,40.3217,40.338,40.281,40.2892,33100.0
2014-01-10 14:25:00,49.46,49.51,49.45,49.45,30000.0,40.281,40.3217,40.2729,40.2729,30000.0
2014-01-10 14:30:00,49.46,49.51,49.46,49.5,41700.0,40.281,40.3217,40.281,40.3136,41700.0
2014-01-10 14:35:00,49.51,49.53,49.49,49.51,32300.0,40.3217,40.338,40.3054,40.3217,32300.0
2014-01-10 14:40:00,49.5,49.51,49.47,49.48,90600.0,40.3136,40.3217,40.2892,40.2973,90600.0
2014-01-10 14:45:00,49.48,49.53,49.47,49.52,80900.0,40.2973,40.338,40.2892,40.3299,80900.0
2014-01-10 14:50:00,49.52,49.53,49.52,49.53,31200.0,40.3299,40.338,40.3299,40.338,31200.0
2014-01-10 14:55:00,49.53,49.54,49.52,49.52,57200.0,40.338,40.3462,40.3299,40.3299,57200.0
2014-01-10 15:00:00,49.52,49.59,49.52,49.58,71000.0,40.3299,40.3869,40.3299,40.3787,71000.0
2014-01-10 15:05:00,49.59,49.65,49.58,49.61,63700.0,40.3869,40.4358,40.3787,40.4032,63700.0
2014-01-10 15:10:00,49.62,49.65,49.6,49.63,62700.0,40.4113,40.4358,40.395,40.4195,62700.0
2014-01-10 15:15:00,49.63,49.65,49.61,49.63,62300.0,40.4195,40.4358,40.4032,40.4195,62300.0
2014-01-10 15:20:00,49.64,49.64,49.62,49.62,29700.0,40.4276,40.4276,40.4113,40.4113,29700.0
2014-01-10 15:25:00,49.62,49.7,49.62,49.69,105000.0,40.4113,40.4765,40.4113,40.4683,105000.0
2014-01-10 15:30:00,49.7,49.75,49.7,49.73,87000.0,40.4765,40.5172,40.4765,40.5009,87000.0
2014-01-10 15:35:00,49.74,49.74,49.67,49.72,94100.0,40.509,40.509,40.452,40.4928,94100.0
2014-01-10 15:40:00,49.72,49.76,49.71,49.75,134000.0,40.4928,40.5253,40.4846,40.5172,134000.0
2014-01-10 15:45:00,49.75,49.78,49.7,49.7,170700.0,40.5172,40.5416,40.4765,40.4765,170700.0
2014-01-10 15:50:00,49.7,49.72,49.64,49.65,222300.0,40.4765,40.4928,40.4276,40.4358,222300.0
2014-01-10 15:55:00,49.65,49.69,49.65,49.69,223100.0,40.4358,40.4683,40.4358,40.4683,223100.0
2014-01-13 09:30:00,49.4,49.65,49.3,49.62,103300.0,40.2321,40.4358,40.1507,40.4113,103300.0
2014-01-13 09:35:00,49.62,49.85,49.52,49.8,190900.0,40.4113,40.5986,40.3299,40.5579,190900.0
2014-01-13 09:40:00,49.77,49.83,49.68,49.75,98800.0,40.5335,40.5823,40.4602,40.5172,98800.0
2014-01-13 09:45:00,49.73,49.91,49.65,49.79,114000.0,40.5009,40.6475,40.4358,40.5498,114000.0
2014-01-13 09:50:00,49.79,49.87,49.71,49.71,106000.0,40.5498,40.6149,40.4846,40.4846,106000.0
2014-01-13 09:55:00,49.71,49.74,49.64,49.66,137200.0,40.4846,40.509,40.4276,40.4439,137200.0
2014-01-13 10:00:00,49.66,49.74,49.62,49.64,71400.0,40.4439,40.509,40.4113,40.4276,71400.0
2014-01-13 10:05:00,49.64,49.7,49.61,49.62,56200.0,40.4276,40.4765,40.4032,40.4113,56200.0
2014-01-13 10:10:00,49.62,49.63,49.56,49.59,75200.0,40.4113,40.4195,40.3625,40.3869,75200.0
2014-01-13 10:15:00,49.6,49.6,49.52,49.57,42700.0,40.395,40.395,40.3299,40.3706,42700.0
2014-01-13 10:20:00,49.57,49.61,49.56,49.59,94900.0,40.3706,40.4032,40.3625,40.3869,94900.0
2014-01-13 10:25:00,49.59,49.63,49.58,49.62,73300.0,40.3869,40.4195,40.3787,40.4113,73300.0
2014-01-13 10:30:00,49.63,49.71,49.63,49.7,51800.0,40.4195,40.4846,40.4195,40.4765,51800.0
2014-01-13 10:35:00,49.7,49.72,49.68,49.68,285500.0,40.4765,40.4928,40.4602,40.4602,285500.0
2014-01-13 10:40:00,49.67,49.68,49.63,49.64,27500.0,40.452,40.4602,40.4195,40.4276,27500.0
2014-01-13 10:45:00,49.64,49.72,49.64,49.72,39300.0,40.4276,40.4928,40.4276,40.4928,39300.0
2014-01-13 10:50:00,49.71,49.75,49.71,49.74,31400.0,40.4846,40.5172,40.4846,40.509,31400.0
2014-01-13 10:55:00,49.73,49.77,49.7,49.76,20900.0,40.5009,40.5335,40.4765,40.5253,20900.0
2014-01-13 11:00:00,49.76,49.76,49.65,49.68,50500.0,40.5253,40.5253,40.4358,40.4602,50500.0
2014-01-13 11:05:00,49.68,49.69,49.63,49.65,25700.0,40.4602,40.4683,40.4195,40.4358,25700.0
2014-01-13 11:10:00,49.66,49.66,49.61,49.62,35800.0,40.4439,40.4439,40.4032,40.4113,35800.0
2014-01-13 11:15:00,49.62,49.65,49.54,49.56,45900.0,40.4113,40.4358,40.3462,40.3625,45900.0
2014-01-13 11:20:00,49.56,49.57,49.53,49.53,29100.0,40.3625,40.3706,40.338,40.338,29100.0
2014-01-13 11:25:00,49.54,49.54,49.5,49.51,32700.0,40.3462,40.3462,40.3136,40.3217,32700.0
2014-01-13 11:30:00,49.51,49.55,49.48,49.48,38500.0,40.3217,40.3543,40.2973,40.2973,38500.0
2014-01-13 11:35:00,49.47,49.56,49.47,49.54,40500.0,40.2892,40.3625,40.2892,40.3462,40500.0
2014-01-13 11:40:00,49.55,49.56,49.49,49.49,44200.0,40.3543,40.3625,40.3054,40.3054,44200.0
2014-01-13 11:45:00,49.49,49.49,49.45,49.48,30000.0,40.3054,40.3054,40.2729,40.2973,30000.0
2014-01-13 11:50:00,49.48,49.48,49.44,49.48,31100.0,40.2973,40.2973,40.2647,40.2973,31100.0
2014-01-13 11:55:00,49.47,49.48,49.4,49.4,22700.0,40.2892,40.2973,40.2321,40.2321,22700.0
2014-01-13 12:00:00,49.4,49.44,49.34,49.34,50400.0,40.2321,40.2647,40.1833,40.1833,50400.0
2014-01-13 12:05:00,49.34,49.34,49.29,49.29,38000.0,40.1833,40.1833,40.1426,40.1426,38000.0
2014-01-13 12:10:00,49.3,49.31,49.25,49.27,25800.0,40.1507,40.1588,40.11,40.1263,25800.0
2014-01-13 12:15:00,49.27,49.34,49.25,49.32,38300.0,40.1263,40.1833,40.11,40.167,38300.0
2014-01-13 12:20:00,49.32,49.39,49.29,49.29,26000.0,40.167,40.224,40.1426,40.1426,26000.0
2014-01-13 12:25:00,49.28,49.28,49.19,49.22,43800.0,40.1344,40.1344,40.0611,40.0856,43800.0
2014-01-13 12:30:00,49.21,49.22,49.15,49.2,28300.0,40.0774,40.0856,40.0285,40.0693,28300.0
2014-01-13 12:35:00,49.2,49.2,49.12,49.14,38700.0,40.0693,40.0693,40.0041,40.0204,38700.0
2014-01-13 12:40:00,49.14,49.15,49.11,49.13,25900.0,40.0204,40.0285,39.996,40.0123,25900.0
2014-01-13 12:45:00,49.12,49.17,49.1,49.11,37200.0,40.0041,40.0448,39.9878,39.996,37200.0
2014-01-13 12:50:00,49.12,49.15,49.1,49.14,26900.0,40.0041,40.0285,39.9878,40.0204,26900.0
2014-01-13 12:55:00,49.14,49.14,49.02,49.03,54000.0,40.0204,40.0204,39.9227,39.9308,54000.0
2014-01-13 13:00:00,49.02,49.03,48.97,49.01,48200.0,39.9227,39.9308,39.8819,39.9145,48200.0
2014-01-13 13:05:00,49.01,49.11,49.01,49.08,34800.0,39.9145,39.996,39.9145,39.9715,34800.0
2014-01-13 13:10:00,49.07,49.07,48.95,48.97,30900.0,39.9634,39.9634,39.8657,39.8819,30900.0
2014-01-13 13:15:00,48.96,48.96,48.88,48.93,34700.0,39.8738,39.8738,39.8087,39.8494,34700.0
2014-01-13 13:20:00,48.92,49.01,48.92,48.99,45500.0,39.8412,39.9145,39.8412,39.8982,45500.0
2014-01-13 13:25:00,48.99,49.05,48.94,49.03,50600.0,39.8982,39.9471,39.8575,39.9308,50600.0
2014-01-13 13:30:00,49.03,49.03,48.94,48.99,46700.0,39.9308,39.9308,39.8575,39.8982,46700.0
2014-01-13 13:35:00,49.0,49.04,48.97,48.97,28700.0,39.9064,39.939,39.8819,39.8819,28700.0
2014-01-13 13:40:00,48.97,48.98,48.94,48.96,43000.0,39.8819,39.8901,39.8575,39.8738,43000.0
2014-01-13 13:45:00,48.96,48.98,48.91,48.95,68600.0,39.8738,39.8901,39.8331,39.8657,68600.0
2014-01-13 13:50:00,48.95,48.96,48.9,48.91,57500.0,39.8657,39.8738,39.8249,39.8331,57500.0
2014-01-13 13:55:00,48.91,48.92,48.79,48.8,104900.0,39.8331,39.8412,39.7354,39.7435,104900.0
2014-01-13 14:00:00,48.8,48.82,48.76,48.76,70900.0,39.7435,39.7598,39.7109,39.7109,70900.0
2014-01-13 14:05:00,48.77,48.77,48.73,48.76,73400.0,39.7191,39.7191,39.6865,39.7109,73400.0
2014-01-13 14:10:00,48.76,48.81,48.74,48.79,65500.0,39.7109,39.7516,39.6946,39.7354,65500.0
2014-01-13 14:15:00,48.78,48.78,48.68,48.69,77200.0,39.7272,39.7272,39.6458,39.6539,77200.0
2014-01-13 14:20:00,48.69,48.7,48.62,48.65,77100.0,39.6539,39.6621,39.5969,39.6213,77100.0
2014-01-13 14:25:00,48.65,48.71,48.65,48.67,38800.0,39.6213,39.6702,39.6213,39.6376,38800.0
2014-01-13 14:30:00,48.67,48.7,48.64,48.68,55800.0,39.6376,39.6621,39.6132,39.6458,55800.0
2014-01-13 14:35:00,48.68,48.7,48.63,48.66,38500.0,39.6458,39.6621,39.605,39.6295,38500.0
2014-01-13 14:40:00,48.66,48.68,48.59,48.59,60900.0,39.6295,39.6458,39.5725,39.5725,60900.0
2014-01-13 14:45:00,48.6,48.68,48.59,48.65,61200.0,39.5806,39.6458,39.5725,39.6213,61200.0
2014-01-13 14:50:00,48.65,48.68,48.6,48.66,55900.0,39.6213,39.6458,39.5806,39.6295,55900.0
2014-01-13 14:55:00,48.66,48.71,48.62,48.65,49900.0,39.6295,39.6702,39.5969,39.6213,49900.0
2014-01-13 15:00:00,48.66,48.66,48.53,48.58,73900.0,39.6295,39.6295,39.5236,39.5643,73900.0
2014-01-13 15:05:00,48.59,48.6,48.5,48.59,81000.0,39.5725,39.5806,39.4992,39.5725,81000.0
2014-01-13 15:10:00,48.59,48.64,48.57,48.58,100600.0,39.5725,39.6132,39.5562,39.5643,100600.0
2014-01-13 15:15:00,48.58,48.6,48.55,48.6,94300.0,39.5643,39.5806,39.5399,39.5806,94300.0
2014-01-13 15:20:00,48.6,48.63,48.53,48.58,67200.0,39.5806,39.605,39.5236,39.5643,67200.0
2014-01-13 15:25:00,48.58,48.67,48.55,48.64,62600.0,39.5643,39.6376,39.5399,39.6132,62600.0
2014-01-13 15:30:00,48.63,48.64,48.59,48.59,59700.0,39.605,39.6132,39.5725,39.5725,59700.0
2014-01-13 15:35:00,48.59,48.62,48.56,48.62,84600.0,39.5725,39.5969,39.548,39.5969,84600.0
2014-01-13 15:40:00,48.61,48.62,48.52,48.53,112400.0,39.5888,39.5969,39.5155,39.5236,112400.0
2014-01-13 15:45:00,48.53,48.63,48.52,48.6,143000.0,39.5236,39.605,39.5155,39.5806,143000.0
2014-01-13 15:50:00,48.6,48.66,48.59,48.62,140400.0,39.5806,39.6295,39.5725,39.5969,140400.0
2014-01-13 15:55:00,48.62,48.66,48.61,48.65,270300.0,39.5969,39.6295,39.5888,39.6213,270300.0
2014-01-14 09:30:00,48.61,48.86,48.6,48.7,86200.0,39.5888,39.7924,39.5806,39.6621,86200.0
2014-01-14 09:35:00,48.66,48.83,48.63,48.64,103000.0,39.6295,39.7679,39.605,39.6132,103000.0
2014-01-14 09:40:00,48.64,48.65,48.54,48.6,27000.0,39.6132,39.6213,39.5317,39.5806,27000.0
2014-01-14 09:45:00,48.6,48.6,48.4,48.49,48700.0,39.5806,39.5806,39.4177,39.491,48700.0
2014-01-14 09:50:00,48.5,48.51,48.37,48.44,49800.0,39.4992,39.5073,39.3933,39.4503,49800.0
2014-01-14 09:55:00,48.44,48.5,48.38,48.46,58100.0,39.4503,39.4992,39.4014,39.4666,58100.0
2014-01-14 10:00:00,48.46,48.64,48.45,48.54,59200.0,39.4666,39.6132,39.4585,39.5317,59200.0
2014-01-14 10:05:00,48.53,48.7,48.5,48.7,74400.0,39.5236,39.6621,39.4992,39.6621,74400.0
2014-01-14 10:10:00,48.69,48.7,48.66,48.68,42100.0,39.6539,39.6621,39.6295,39.6458,42100.0
2014-01-14 10:15:00,48.67,48.68,48.65,48.67,42700.0,39.6376,39.6458,39.6213,39.6376,42700.0
2014-01-14 10:20:00,48.68,48.7,48.55,48.55,69800.0,39.6458,39.6621,39.5399,39.5399,69800.0
2014-01-14 10:25:00,48.56,48.57,48.41,48.41,66600.0,39.548,39.5562,39.4259,39.4259,66600.0
2014-01-14 10:30:00,48.41,48.5,48.41,48.49,56700.0,39.4259,39.4992,39.4259,39.491,56700.0
2014-01-14 10:35:00,48.48,48.52,48.45,48.52,33800.0,39.4829,39.5155,39.4585,39.5155,33800.0
2014-01-14 10:40:00,48.52,48.57,48.52,48.57,47100.0,39.5155,39.5562,39.5155,39.5562,47100.0
2014-01-14 10:45:00,48.57,48.6,48.47,48.47,87200.0,39.5562,39.5806,39.4747,39.4747,87200.0
2014-01-14 10:50:00,48.47,48.47,48.44,48.45,28000.0,39.4747,39.4747,39.4503,39.4585,28000.0
2014-01-14 10:55:00,48.45,48.55,48.43,48.53,74900.0,39.4585,39.5399,39.4422,39.5236,74900.0
2014-01-14 11:00:00,48.53,48.59,48.53,48.55,38500.0,39.5236,39.5725,39.5236,39.5399,38500.0
2014-01-14 11:05:00,48.54,48.55,48.5,48.51,35800.0,39.5317,39.5399,39.4992,39.5073,35800.0
2014-01-14 11:10:00,48.5,48.51,48.45,48.49,61900.0,39.4992,39.5073,39.4585,39.491,61900.0
2014-01-14 11:15:00,48.48,48.62,48.48,48.6,57400.0,39.4829,39.5969,39.4829,39.5806,57400.0
2014-01-14 11:20:00,48.59,48.68,48.59,48.65,36900.0,39.5725,39.6458,39.5725,39.6213,36900.0
2014-01-14 11:25:00,48.66,48.69,48.65,48.66,31500.0,39.6295,39.6539,39.6213,39.6295,31500.0
2014-01-14 11:30:00,48.65,48.72,48.65,48.69,128300.0,39.6213,39.6783,39.6213,39.6539,128300.0
2014-01-14 11:35:00,48.7,48.7,48.59,48.6,68600.0,39.6621,39.6621,39.5725,39.5806,68600.0
2014-01-14 11:40:00,48.6,48.63,48.58,48.58,22800.0,39.5806,39.605,39.5643,39.5643,22800.0
2014-01-14 11:45:00,48.58,48.6,48.54,48.54,29700.0,39.5643,39.5806,39.5317,39.5317,29700.0
2014-01-14 11:50:00,48.54,48.57,48.53,48.56,37300.0,39.5317,39.5562,39.5236,39.548,37300.0
2014-01-14 11:55:00,48.55,48.59,48.55,48.59,28900.0,39.5399,39.5725,39.5399,39.5725,28900.0
2014-01-14 12:00:00,48.59,48.62,48.58,48.62,34600.0,39.5725,39.5969,39.5643,39.5969,34600.0
2014-01-14 12:05:00,48.62,48.62,48.52,48.52,34900.0,39.5969,39.5969,39.5155,39.5155,34900.0
2014-01-14 12:10:00,48.52,48.53,48.48,48.53,42100.0,39.5155,39.5236,39.4829,39.5236,42100.0
2014-01-14 12:15:00,48.53,48.58,48.53,48.57,15800.0,39.5236,39.5643,39.5236,39.5562,15800.0
2014-01-14 12:20:00,48.57,48.66,48.55,48.61,57800.0,39.5562,39.6295,39.5399,39.5888,57800.0
2014-01-14 12:25:00,48.61,48.61,48.54,48.57,218000.0,39.5888,39.5888,39.5317,39.5562,218000.0
2014-01-14 12:30:00,48.56,48.57,48.48,48.51,37200.0,39.548,39.5562,39.4829,39.5073,37200.0
2014-01-14 12:35:00,48.5,48.54,48.49,48.49,29000.0,39.4992,39.5317,39.491,39.491,29000.0
2014-01-14 12:40:00,48.5,48.53,48.48,48.48,43800.0,39.4992,39.5236,39.4829,39.4829,43800.0
2014-01-14 12:45:00,48.48,48.48,48.46,48.47,26900.0,39.4829,39.4829,39.4666,39.4747,26900.0
2014-01-14 12:50:00,48.46,48.47,48.41,48.44,38900.0,39.4666,39.4747,39.4259,39.4503,38900.0
2014-01-14 12:55:00,48.44,48.48,48.44,48.46,24100.0,39.4503,39.4829,39.4503,39.4666,24100.0
2014-01-14 13:00:00,48.47,48.49,48.43,48.43,30300.0,39.4747,39.491,39.4422,39.4422,30300.0
2014-01-14 13:05:00,48.43,48.47,48.43,48.45,38300.0,39.4422,39.4747,39.4422,39.4585,38300.0
2014-01-14 13:10:00,48.44,48.46,48.43,48.46,53400.0,39.4503,39.4666,39.4422,39.4666,53400.0
2014-01-14 13:15:00,48.45,48.49,48.45,48.48,88800.0,39.4585,39.491,39.4585,39.4829,88800.0
2014-01-14 13:20:00,48.48,48.54,48.48,48.51,46700.0,39.4829,39.5317,39.4829,39.5073,46700.0
2014-01-14 13:25:00,48.51,48.51,48.47,48.49,28400.0,39.5073,39.5073,39.4747,39.491,28400.0
2014-01-14 13:30:00,48.49,48.54,48.48,48.53,34900.0,39.491,39.5317,39.4829,39.5236,34900.0
2014-01-14 13:35:00,48.53,48.58,48.49,48.56,43600.0,39.5236,39.5643,39.491,39.548,43600.0
2014-01-14 13:40:00,48.57,48.62,48.56,48.57,45000.0,39.5562,39.5969,39.548,39.5562,45000.0
2014-01-14 13:45:00,48.56,48.57,48.51,48.52,54100.0,39.548,39.5562,39.5073,39.5155,54100.0
2014-01-14 13:50:00,48.52,48.52,48.5,48.5,44300.0,39.5155,39.5155,39.4992,39.4992,44300.0
2014-01-14 13:55:00,48.5,48.51,48.47,48.48,45100.0,39.4992,39.5073,39.4747,39.4829,45100.0
2014-01-14 14:00:00,48.49,48.51,48.47,48.51,50400.0,39.491,39.5073,39.4747,39.5073,50400.0
2014-01-14 14:05:00,48.5,48.53,48.5,48.5,48900.0,39.4992,39.5236,39.4992,39.4992,48900.0
2014-01-14 14:10:00,48.5,48.52,48.49,48.51,52700.0,39.4992,39.5155,39.491,39.5073,52700.0
2014-01-14 14:15:00,48.5,48.54,48.49,48.53,43300.0,39.4992,39.5317,39.491,39.5236,43300.0
2014-01-14 14:20:00,48.53,48.58,48.53,48.58,64900.0,39.5236,39.5643,39.5236,39.5643,64900.0
2014-01-14 14:25:00,48.58,48.63,48.57,48.63,60600.0,39.5643,39.605,39.5562,39.605,60600.0
2014-01-14 14:30:00,48.63,48.67,48.63,48.63,41000.0,39.605,39.6376,39.605,39.605,41000.0
2014-01-14 14:35:00,48.63,48.68,48.63,48.67,36400.0,39.605,39.6458,39.605,39.6376,36400.0
2014-01-14 14:40:00,48.68,48.69,48.64,48.66,42100.0,39.6458,39.6539,39.6132,39.6295,42100.0
2014-01-14 14:45:00,48.66,48.73,48.66,48.73,35200.0,39.6295,39.6865,39.6295,39.6865,35200.0
2014-01-14 14:50:00,48.73,48.75,48.71,48.71,42200.0,39.6865,39.7028,39.6702,39.6702,42200.0
2014-01-14 14:55:00,48.72,48.72,48.69,48.71,48500.0,39.6783,39.6783,39.6539,39.6702,48500.0
2014-01-14 15:00:00,48.71,48.72,48.7,48.72,54100.0,39.6702,39.6783,39.6621,39.6783,54100.0
2014-01-14 15:05:00,48.72,48.76,48.72,48.76,47400.0,39.6783,39.7109,39.6783,39.7109,47400.0
2014-01-14 15:10:00,48.76,48.77,48.75,48.76,33600.0,39.7109,39.7191,39.7028,39.7109,33600.0
2014-01-14 15:15:00,48.77,48.82,48.76,48.82,57300.0,39.7191,39.7598,39.7109,39.7598,57300.0
2014-01-14 15:20:00,48.82,48.86,48.81,48.86,54300.0,39.7598,39.7924,39.7516,39.7924,54300.0
2014-01-14 15:25:00,48.86,48.86,48.82,48.84,37900.0,39.7924,39.7924,39.7598,39.7761,37900.0
2014-01-14 15:30:00,48.84,48.85,48.8,48.81,100400.0,39.7761,39.7842,39.7435,39.7516,100400.0
2014-01-14 15:35:00,48.82,48.85,48.81,48.85,97400.0,39.7598,39.7842,39.7516,39.7842,97400.0
2014-01-14 15:40:00,48.85,48.87,48.83,48.84,123000.0,39.7842,39.8005,39.7679,39.7761,123000.0
2014-01-14 15:45:00,48.83,48.86,48.8,48.84,177300.0,39.7679,39.7924,39.7435,39.7761,177300.0
2014-01-14 15:50:00,48.84,48.9,48.84,48.9,203000.0,39.7761,39.8249,39.7761,39.8249,203000.0
2014-01-14 15:55:00,48.89,48.93,48.87,48.9,311200.0,39.8168,39.8494,39.8005,39.8249,311200.0
2014-01-15 09:30:00,49.24,49.24,48.82,48.87,128600.0,40.1018,40.1018,39.7598,39.8005,128600.0
2014-01-15 09:35:00,48.86,48.9,48.73,48.75,97300.0,39.7924,39.8249,39.6865,39.7028,97300.0
2014-01-15 09:40:00,48.75,48.78,48.62,48.66,90400.0,39.7028,39.7272,39.5969,39.6295,90400.0
2014-01-15 09:45:00,48.65,48.72,48.6,48.6,37200.0,39.6213,39.6783,39.5806,39.5806,37200.0
2014-01-15 09:50:00,48.6,48.68,48.56,48.63,40900.0,39.5806,39.6458,39.548,39.605,40900.0
2014-01-15 09:55:00,48.63,48.63,48.46,48.48,118600.0,39.605,39.605,39.4666,39.4829,118600.0
2014-01-15 10:00:00,48.48,48.6,48.46,48.5,123900.0,39.4829,39.5806,39.4666,39.4992,123900.0
2014-01-15 10:05:00,48.5,48.51,48.42,48.42,48900.0,39.4992,39.5073,39.434,39.434,48900.0
2014-01-15 10:10:00,48.42,48.5,48.34,48.34,74900.0,39.434,39.4992,39.3689,39.3689,74900.0
2014-01-15 10:15:00,48.34,48.37,48.3,48.33,91500.0,39.3689,39.3933,39.3363,39.3607,91500.0
2014-01-15 10:20:00,48.32,48.39,48.3,48.38,75100.0,39.3526,39.4096,39.3363,39.4014,75100.0
2014-01-15 10:25:00,48.39,48.39,48.27,48.3,104800.0,39.4096,39.4096,39.3119,39.3363,104800.0
2014-01-15 10:30:00,48.3,48.39,48.29,48.38,80800.0,39.3363,39.4096,39.3281,39.4014,80800.0
2014-01-15 10:35:00,48.38,48.45,48.38,48.41,68200.0,39.4014,39.4585,39.4014,39.4259,68200.0
2014-01-15 10:40:00,48.4,48.41,48.33,48.35,115700.0,39.4177,39.4259,39.3607,39.377,115700.0
2014-01-15 10:45:00,48.35,48.42,48.33,48.41,23700.0,39.377,39.434,39.3607,39.4259,23700.0
2014-01-15 10:50:00,48.41,48.42,48.37,48.4,63900.0,39.4259,39.434,39.3933,39.4177,63900.0
2014-01-15 10:55:00,48.4,48.41,48.34,48.4,179900.0,39.4177,39.4259,39.3689,39.4177,179900.0
2014-01-15 11:00:00,48.4,48.41,48.34,48.35,140700.0,39.4177,39.4259,39.3689,39.377,140700.0
2014-01-15 11:05:00,48.35,48.45,48.34,48.39,89900.0,39.377,39.4585,39.3689,39.4096,89900.0
2014-01-15 11:10:00,48.39,48.42,48.37,48.38,35300.0,39.4096,39.434,39.3933,39.4014,35300.0
2014-01-15 11:15:00,48.37,48.39,48.28,48.32,60800.0,39.3933,39.4096,39.32,39.3526,60800.0
2014-01-15 11:20:00,48.33,48.35,48.26,48.3,120700.0,39.3607,39.377,39.3037,39.3363,120700.0
2014-01-15 11:25:00,48.3,48.31,48.19,48.27,86900.0,39.3363,39.3444,39.2467,39.3119,86900.0
2014-01-15 11:30:00,48.28,48.3,48.25,48.28,36900.0,39.32,39.3363,39.2956,39.32,36900.0
2014-01-15 11:35:00,48.28,48.28,48.24,48.25,54200.0,39.32,39.32,39.2874,39.2956,54200.0
2014-01-15 11:40:00,48.25,48.27,48.19,48.27,59400.0,39.2956,39.3119,39.2467,39.3119,59400.0
2014-01-15 11:45:00,48.26,48.26,48.22,48.26,44000.0,39.3037,39.3037,39.2711,39.3037,44000.0
2014-01-15 11:50:00,48.27,48.27,48.2,48.26,93400.0,39.3119,39.3119,39.2548,39.3037,93400.0
2014-01-15 11:55:00,48.27,48.27,48.21,48.26,35200.0,39.3119,39.3119,39.263,39.3037,35200.0
2014-01-15 12:00:00,48.26,48.27,48.22,48.25,50700.0,39.3037,39.3119,39.2711,39.2956,50700.0
2014-01-15 12:05:00,48.24,48.3,48.24,48.28,32500.0,39.2874,39.3363,39.2874,39.32,32500.0
2014-01-15 12:10:00,48.29,48.29,48.22,48.22,62600.0,39.3281,39.3281,39.2711,39.2711,62600.0
2014-01-15 12:15:00,48.22,48.23,48.15,48.18,88100.0,39.2711,39.2793,39.2141,39.2386,88100.0
2014-01-15 12:20:00,48.18,48.25,48.18,48.25,32300.0,39.2386,39.2956,39.2386,39.2956,32300.0
2014-01-15 12:25:00,48.25,48.25,48.21,48.22,20400.0,39.2956,39.2956,39.263,39.2711,20400.0
2014-01-15 12:30:00,48.22,48.25,48.18,48.18,56900.0,39.2711,39.2956,39.2386,39.2386,56900.0
2014-01-15 12:35:00,48.18,48.22,48.16,48.18,47800.0,39.2386,39.2711,39.2223,39.2386,47800.0
2014-01-15 12:40:00,48.17,48.21,48.15,48.16,70800.0,39.2304,39.263,39.2141,39.2223,70800.0
2014-01-15 12:45:00,48.16,48.22,48.15,48.21,85300.0,39.2223,39.2711,39.2141,39.263,85300.0
2014-01-15 12:50:00,48.22,48.23,48.22,48.23,29400.0,39.2711,39.2793,39.2711,39.2793,29400.0
2014-01-15 12:55:00,48.23,48.23,48.21,48.21,20400.0,39.2793,39.2793,39.263,39.263,20400.0
2014-01-15 13:00:00,48.21,48.26,48.21,48.25,33100.0,39.263,39.3037,39.263,39.2956,33100.0
2014-01-15 13:05:00,48.26,48.29,48.24,48.28,38300.0,39.3037,39.3281,39.2874,39.32,38300.0
2014-01-15 13:10:00,48.28,48.28,48.27,48.28,11400.0,39.32,39.32,39.3119,39.32,11400.0
2014-01-15 13:15:00,48.27,48.28,48.22,48.22,73000.0,39.3119,39.32,39.2711,39.2711,73000.0
2014-01-15 13:20:00,48.22,48.23,48.15,48.17,171400.0,39.2711,39.2793,39.2141,39.2304,171400.0
2014-01-15 13:25:00,48.18,48.19,48.1,48.16,57700.0,39.2386,39.2467,39.1734,39.2223,57700.0
2014-01-15 13:30:00,48.16,48.19,48.12,48.16,38300.0,39.2223,39.2467,39.1897,39.2223,38300.0
2014-01-15 13:35:00,48.17,48.18,48.14,48.16,40600.0,39.2304,39.2386,39.206,39.2223,40600.0
2014-01-15 13:40:00,48.16,48.22,48.16,48.22,59700.0,39.2223,39.2711,39.2223,39.2711,59700.0
2014-01-15 13:45:00,48.22,48.23,48.2,48.21,55700.0,39.2711,39.2793,39.2548,39.263,55700.0
2014-01-15 13:50:00,48.21,48.23,48.2,48.23,43400.0,39.263,39.2793,39.2548,39.2793,43400.0
2014-01-15 13:55:00,48.22,48.23,48.18,48.23,138200.0,39.2711,39.2793,39.2386,39.2793,138200.0
2014-01-15 14:00:00,48.22,48.29,48.21,48.29,110400.0,39.2711,39.3281,39.263,39.3281,110400.0
2014-01-15 14:05:00,48.28,48.29,48.24,48.26,108100.0,39.32,39.3281,39.2874,39.3037,108100.0
2014-01-15 14:10:00,48.26,48.27,48.21,48.24,107000.0,39.3037,39.3119,39.263,39.2874,107000.0
2014-01-15 14:15:00,48.24,48.28,48.21,48.27,86700.0,39.2874,39.32,39.263,39.3119,86700.0
2014-01-15 14:20:00,48.28,48.3,48.27,48.3,62300.0,39.32,39.3363,39.3119,39.3363,62300.0
2014-01-15 14:25:00,48.3,48.3,48.24,48.26,52600.0,39.3363,39.3363,39.2874,39.3037,52600.0
2014-01-15 14:30:00,48.26,48.3,48.26,48.29,46600.0,39.3037,39.3363,39.3037,39.3281,46600.0
2014-01-15 14:35:00,48.29,48.3,48.27,48.29,56100.0,39.3281,39.3363,39.3119,39.3281,56100.0
2014-01-15 14:40:00,48.29,48.32,48.26,48.32,98000.0,39.3281,39.3526,39.3037,39.3526,98000.0
2014-01-15 14:45:00,48.32,48.33,48.28,48.29,67700.0,39.3526,39.3607,39.32,39.3281,67700.0
2014-01-15 14:50:00,48.3,48.32,48.27,48.32,91100.0,39.3363,39.3526,39.3119,39.3526,91100.0
2014-01-15 14:55:00,48.31,48.32,48.28,48.31,52700.0,39.3444,39.3526,39.32,39.3444,52700.0
2014-01-15 15:00:00,48.31,48.36,48.28,48.36,43900.0,39.3444,39.3852,39.32,39.3852,43900.0
2014-01-15 15:05:00,48.36,48.38,48.34,48.35,38300.0,39.3852,39.4014,39.3689,39.377,38300.0
2014-01-15 15:10:00,48.34,48.36,48.31,48.31,28000.0,39.3689,39.3852,39.3444,39.3444,28000.0
2014-01-15 15:15:00,48.32,48.33,48.27,48.28,57000.0,39.3526,39.3607,39.3119,39.32,57000.0
2014-01-15 15:20:00,48.28,48.29,48.24,48.29,44100.0,39.32,39.3281,39.2874,39.3281,44100.0
2014-01-15 15:25:00,48.28,48.3,48.27,48.29,43300.0,39.32,39.3363,39.3119,39.3281,43300.0
2014-01-15 15:30:00,48.3,48.34,48.29,48.33,51100.0,39.3363,39.3689,39.3281,39.3607,51100.0
2014-01-15 15:35:00,48.33,48.36,48.32,48.36,63700.0,39.3607,39.3852,39.3526,39.3852,63700.0
2014-01-15 15:40:00,48.36,48.36,48.31,48.31,57200.0,39.3852,39.3852,39.3444,39.3444,57200.0
2014-01-15 15:45:00,48.32,48.36,48.3,48.32,110600.0,39.3526,39.3852,39.3363,39.3526,110600.0
2014-01-15 15:50:00,48.31,48.35,48.31,48.34,113800.0,39.3444,39.377,39.3444,39.3689,113800.0
2014-01-15 15:55:00,48.34,48.34,48.27,48.3,159400.0,39.3689,39.3689,39.3119,39.3363,159400.0
2014-01-16 09:30:00,48.11,48.18,48.06,48.06,65900.0,39.1816,39.2386,39.1408,39.1408,65900.0
2014-01-16 09:35:00,48.05,48.08,47.77,47.99,183400.0,39.1327,39.1571,38.9046,39.0838,183400.0
2014-01-16 09:40:00,47.97,48.12,47.88,48.07,87900.0,39.0675,39.1897,38.9942,39.149,87900.0
2014-01-16 09:45:00,48.07,48.09,48.02,48.05,39300.0,39.149,39.1653,39.1083,39.1327,39300.0
2014-01-16 09:50:00,48.04,48.2,48.01,48.2,41900.0,39.1245,39.2548,39.1001,39.2548,41900.0
2014-01-16 09:55:00,48.21,48.27,48.18,48.2,75900.0,39.263,39.3119,39.2386,39.2548,75900.0
2014-01-16 10:00:00,48.19,48.26,48.15,48.21,69900.0,39.2467,39.3037,39.2141,39.263,69900.0
2014-01-16 10:05:00,48.2,48.23,48.09,48.12,110000.0,39.2548,39.2793,39.1653,39.1897,110000.0
2014-01-16 10:10:00,48.12,48.15,48.0,48.04,112000.0,39.1897,39.2141,39.092,39.1245,112000.0
2014-01-16 10:15:00,48.04,48.06,47.95,48.06,82300.0,39.1245,39.1408,39.0512,39.1408,82300.0
2014-01-16 10:20:00,48.06,48.13,48.02,48.07,33500.0,39.1408,39.1978,39.1083,39.149,33500.0
2014-01-16 10:25:00,48.07,48.15,48.04,48.11,124300.0,39.149,39.2141,39.1245,39.1816,124300.0
2014-01-16 10:30:00,48.12,48.2,48.1,48.12,45400.0,39.1897,39.2548,39.1734,39.1897,45400.0
2014-01-16 10:35:00,48.13,48.19,48.12,48.12,30500.0,39.1978,39.2467,39.1897,39.1897,30500.0
2014-01-16 10:40:00,48.13,48.13,48.06,48.06,37500.0,39.1978,39.1978,39.1408,39.1408,37500.0
2014-01-16 10:45:00,48.06,48.07,48.01,48.03,42700.0,39.1408,39.149,39.1001,39.1164,42700.0
2014-01-16 10:50:00,48.02,48.05,47.98,48.04,44400.0,39.1083,39.1327,39.0757,39.1245,44400.0
2014-01-16 10:55:00,48.05,48.08,48.01,48.05,32100.0,39.1327,39.1571,39.1001,39.1327,32100.0
2014-01-16 11:00:00,48.05,48.09,48.02,48.02,42300.0,39.1327,39.1653,39.1083,39.1083,42300.0
2014-01-16 11:05:00,48.02,48.12,48.02,48.1,22600.0,39.1083,39.1897,39.1083,39.1734,22600.0
2014-01-16 11:10:00,48.1,48.11,48.05,48.08,32400.0,39.1734,39.1816,39.1327,39.1571,32400.0
2014-01-16 11:15:00,48.09,48.16,48.08,48.12,40800.0,39.1653,39.2223,39.1571,39.1897,40800.0
2014-01-16 11:20:00,48.12,48.13,48.08,48.1,39800.0,39.1897,39.1978,39.1571,39.1734,39800.0
2014-01-16 11:25:00,48.09,48.15,48.09,48.15,61800.0,39.1653,39.2141,39.1653,39.2141,61800.0
2014-01-16 11:30:00,48.15,48.18,48.12,48.12,70100.0,39.2141,39.2386,39.1897,39.1897,70100.0
2014-01-16 11:35:00,48.13,48.16,48.11,48.16,36800.0,39.1978,39.2223,39.1816,39.2223,36800.0
2014-01-16 11:40:00,48.17,48.17,48.09,48.09,67600.0,39.2304,39.2304,39.1653,39.1653,67600.0
2014-01-16 11:45:00,48.09,48.11,48.02,48.02,49600.0,39.1653,39.1816,39.1083,39.1083,49600.0
2014-01-16 11:50:00,48.02,48.08,48.02,48.03,33400.0,39.1083,39.1571,39.1083,39.1164,33400.0
2014-01-16 11:55:00,48.03,48.09,48.02,48.06,28900.0,39.1164,39.1653,39.1083,39.1408,28900.0
2014-01-16 12:00:00,48.06,48.09,48.02,48.08,27400.0,39.1408,39.1653,39.1083,39.1571,27400.0
2014-01-16 12:05:00,48.08,48.09,48.01,48.04,29400.0,39.1571,39.1653,39.1001,39.1245,29400.0
2014-01-16 12:10:00,48.04,48.04,47.97,47.98,39500.0,39.1245,39.1245,39.0675,39.0757,39500.0
2014-01-16 12:15:00,47.98,48.0,47.95,47.97,24300.0,39.0757,39.092,39.0512,39.0675,24300.0
2014-01-16 12:20:00,47.97,48.03,47.96,47.98,30900.0,39.0675,39.1164,39.0594,39.0757,30900.0
2014-01-16 12:25:00,47.98,48.04,47.98,48.0,24200.0,39.0757,39.1245,39.0757,39.092,24200.0
2014-01-16 12:30:00,48.0,48.0,47.97,47.97,18700.0,39.092,39.092,39.0675,39.0675,18700.0
2014-01-16 12:35:00,47.97,48.01,47.97,48.0,25600.0,39.0675,39.1001,39.0675,39.092,25600.0
2014-01-16 12:40:00,48.0,48.02,47.99,47.99,30000.0,39.092,39.1083,39.0838,39.0838,30000.0
2014-01-16 12:45:00,48.0,48.02,47.98,47.98,31300.0,39.092,39.1083,39.0757,39.0757,31300.0
2014-01-16 12:50:00,47.99,48.01,47.98,47.98,25300.0,39.0838,39.1001,39.0757,39.0757,25300.0
2014-01-16 12:55:00,47.98,47.99,47.95,47.97,34100.0,39.0757,39.0838,39.0512,39.0675,34100.0
2014-01-16 13:00:00,47.96,47.98,47.93,47.97,37200.0,39.0594,39.0757,39.035,39.0675,37200.0
2014-01-16 13:05:00,47.97,48.0,47.97,47.99,22100.0,39.0675,39.092,39.0675,39.0838,22100.0
2014-01-16 13:10:00,48.0,48.03,47.96,47.96,40000.0,39.092,39.1164,39.0594,39.0594,40000.0
2014-01-16 13:15:00,47.96,48.03,47.94,48.01,31500.0,39.0594,39.1164,39.0431,39.1001,31500.0
2014-01-16 13:20:00,48.01,48.04,48.0,48.01,24800.0,39.1001,39.1245,39.092,39.1001,24800.0
2014-01-16 13:25:00,48.02,48.03,47.96,48.0,27300.0,39.1083,39.1164,39.0594,39.092,27300.0
2014-01-16 13:30:00,48.0,48.01,47.96,47.98,19900.0,39.092,39.1001,39.0594,39.0757,19900.0
2014-01-16 13:35:00,47.97,48.0,47.96,47.98,16000.0,39.0675,39.092,39.0594,39.0757,16000.0
2014-01-16 13:40:00,47.97,48.03,47.97,48.02,19000.0,39.0675,39.1164,39.0675,39.1083,19000.0
2014-01-16 13:45:00,48.02,48.07,48.02,48.05,25200.0,39.1083,39.149,39.1083,39.1327,25200.0
2014-01-16 13:50:00,48.06,48.12,48.06,48.11,23300.0,39.1408,39.1897,39.1408,39.1816,23300.0
2014-01-16 13:55:00,48.11,48.12,48.07,48.08,22900.0,39.1816,39.1897,39.149,39.1571,22900.0
2014-01-16 14:00:00,48.07,48.11,48.07,48.11,14600.0,39.149,39.1816,39.149,39.1816,14600.0
2014-01-16 14:05:00,48.11,48.14,48.08,48.09,29100.0,39.1816,39.206,39.1571,39.1653,29100.0
2014-01-16 14:10:00,48.08,48.11,48.07,48.07,44900.0,39.1571,39.1816,39.149,39.149,44900.0
2014-01-16 14:15:00,48.07,48.11,48.06,48.09,44000.0,39.149,39.1816,39.1408,39.1653,44000.0
2014-01-16 14:20:00,48.09,48.11,48.07,48.07,25500.0,39.1653,39.1816,39.149,39.149,25500.0
2014-01-16 14:25:00,48.07,48.11,48.07,48.11,21500.0,39.149,39.1816,39.149,39.1816,21500.0
2014-01-16 14:30:00,48.11,48.11,48.06,48.09,20600.0,39.1816,39.1816,39.1408,39.1653,20600.0
2014-01-16 14:35:00,48.09,48.13,48.09,48.13,32200.0,39.1653,39.1978,39.1653,39.1978,32200.0
2014-01-16 14:40:00,48.14,48.17,48.1,48.11,42000.0,39.206,39.2304,39.1734,39.1816,42000.0
2014-01-16 14:45:00,48.12,48.17,48.12,48.17,18300.0,39.1897,39.2304,39.1897,39.2304,18300.0
2014-01-16 14:50:00,48.17,48.22,48.16,48.2,42100.0,39.2304,39.2711,39.2223,39.2548,42100.0
2014-01-16 14:55:00,48.2,48.28,48.2,48.27,66800.0,39.2548,39.32,39.2548,39.3119,66800.0
2014-01-16 15:00:00,48.27,48.28,48.23,48.23,30500.0,39.3119,39.32,39.2793,39.2793,30500.0
2014-01-16 15:05:00,48.24,48.26,48.2,48.21,33900.0,39.2874,39.3037,39.2548,39.263,33900.0
2014-01-16 15:10:00,48.22,48.26,48.21,48.25,33500.0,39.2711,39.3037,39.263,39.2956,33500.0
2014-01-16 15:15:00,48.25,48.26,48.19,48.21,58900.0,39.2956,39.3037,39.2467,39.263,58900.0
2014-01-16 15:20:00,48.21,48.25,48.2,48.21,48800.0,39.263,39.2956,39.2548,39.263,48800.0
2014-01-16 15:25:00,48.22,48.25,48.21,48.25,36700.0,39.2711,39.2956,39.263,39.2956,36700.0
2014-01-16 15:30:00,48.24,48.25,48.2,48.2,58400.0,39.2874,39.2956,39.2548,39.2548,58400.0
2014-01-16 15:35:00,48.2,48.21,48.19,48.19,41500.0,39.2548,39.263,39.2467,39.2467,41500.0
2014-01-16 15:40:00,48.19,48.19,48.16,48.17,36100.0,39.2467,39.2467,39.2223,39.2304,36100.0
2014-01-16 15:45:00,48.16,48.18,48.11,48.11,76100.0,39.2223,39.2386,39.1816,39.1816,76100.0
2014-01-16 15:50:00,48.12,48.16,48.11,48.16,93100.0,39.1897,39.2223,39.1816,39.2223,93100.0
2014-01-16 15:55:00,48.16,48.18,48.15,48.18,102500.0,39.2223,39.2386,39.2141,39.2386,102500.0
2014-01-17 09:30:00,48.1,48.14,48.0,48.06,626300.0,39.3215,39.3542,39.2398,39.2888,626300.0
2014-01-17 09:35:00,48.06,48.1,47.86,47.87,129300.0,39.2888,39.3215,39.1253,39.1335,129300.0
2014-01-17 09:40:00,47.87,47.93,47.81,47.9,38300.0,39.1335,39.1825,39.0844,39.158,38300.0
2014-01-17 09:45:00,47.9,47.9,47.68,47.69,60500.0,39.158,39.158,38.9782,38.9863,60500.0
2014-01-17 09:50:00,47.7,47.7,47.56,47.64,121400.0,38.9945,38.9945,38.8801,38.9455,121400.0
2014-01-17 09:55:00,47.63,47.87,47.62,47.76,160600.0,38.9373,39.1335,38.9291,39.0436,160600.0
2014-01-17 10:00:00,47.75,47.81,47.72,47.78,68200.0,39.0354,39.0844,39.0109,39.0599,68200.0
2014-01-17 10:05:00,47.77,47.86,47.76,47.77,55200.0,39.0517,39.1253,39.0436,39.0517,55200.0
2014-01-17 10:10:00,47.77,47.88,47.75,47.86,69000.0,39.0517,39.1417,39.0354,39.1253,69000.0
2014-01-17 10:15:00,47.87,47.9,47.8,47.86,79200.0,39.1335,39.158,39.0763,39.1253,79200.0
2014-01-17 10:20:00,47.86,47.9,47.82,47.88,49100.0,39.1253,39.158,39.0926,39.1417,49100.0
2014-01-17 10:25:00,47.88,47.89,47.87,47.89,23600.0,39.1417,39.1498,39.1335,39.1498,23600.0
2014-01-17 10:30:00,47.89,47.94,47.89,47.92,39000.0,39.1498,39.1907,39.1498,39.1744,39000.0
2014-01-17 10:35:00,47.92,47.94,47.89,47.9,72600.0,39.1744,39.1907,39.1498,39.158,72600.0
2014-01-17 10:40:00,47.9,47.9,47.84,47.85,128900.0,39.158,39.158,39.109,39.1171,128900.0
2014-01-17 10:45:00,47.86,47.86,47.83,47.84,40100.0,39.1253,39.1253,39.1008,39.109,40100.0
2014-01-17 10:50:00,47.84,47.85,47.83,47.85,26800.0,39.109,39.1171,39.1008,39.1171,26800.0
2014-01-17 10:55:00,47.84,47.85,47.77,47.77,53300.0,39.109,39.1171,39.0517,39.0517,53300.0
2014-01-17 11:00:00,47.78,47.81,47.76,47.78,58100.0,39.0599,39.0844,39.0436,39.0599,58100.0
2014-01-17 11:05:00,47.78,47.8,47.76,47.8,22400.0,39.0599,39.0763,39.0436,39.0763,22400.0
2014-01-17 11:10:00,47.8,47.82,47.78,47.81,55900.0,39.0763,39.0926,39.0599,39.0844,55900.0
2014-01-17 11:15:00,47.82,47.83,47.78,47.82,54600.0,39.0926,39.1008,39.0599,39.0926,54600.0
2014-01-17 11:20:00,47.82,47.83,47.78,47.79,28000.0,39.0926,39.1008,39.0599,39.0681,28000.0
2014-01-17 11:25:00,47.8,47.81,47.77,47.78,31300.0,39.0763,39.0844,39.0517,39.0599,31300.0
2014-01-17 11:30:00,47.79,47.84,47.79,47.82,26500.0,39.0681,39.109,39.0681,39.0926,26500.0
2014-01-17 11:35:00,47.81,47.82,47.76,47.78,30400.0,39.0844,39.0926,39.0436,39.0599,30400.0
2014-01-17 11:40:00,47.77,47.8,47.77,47.78,28700.0,39.0517,39.0763,39.0517,39.0599,28700.0
2014-01-17 11:45:00,47.79,47.8,47.77,47.79,24300.0,39.0681,39.0763,39.0517,39.0681,24300.0
2014-01-17 11:50:00,47.78,47.81,47.77,47.79,28200.0,39.0599,39.0844,39.0517,39.0681,28200.0
2014-01-17 11:55:00,47.79,47.82,47.78,47.8,31200.0,39.0681,39.0926,39.0599,39.0763,31200.0
2014-01-17 12:00:00,47.81,47.81,47.79,47.8,32000.0,39.0844,39.0844,39.0681,39.0763,32000.0
2014-01-17 12:05:00,47.8,47.81,47.8,47.81,39600.0,39.0763,39.0844,39.0763,39.0844,39600.0
2014-01-17 12:10:00,47.81,47.81,47.78,47.79,51300.0,39.0844,39.0844,39.0599,39.0681,51300.0
2014-01-17 12:15:00,47.8,47.82,47.79,47.81,24300.0,39.0763,39.0926,39.0681,39.0844,24300.0
2014-01-17 12:20:00,47.81,47.86,47.79,47.84,86600.0,39.0844,39.1253,39.0681,39.109,86600.0
2014-01-17 12:25:00,47.84,47.84,47.8,47.83,18900.0,39.109,39.109,39.0763,39.1008,18900.0
2014-01-17 12:30:00,47.84,47.85,47.82,47.85,24700.0,39.109,39.1171,39.0926,39.1171,24700.0
2014-01-17 12:35:00,47.85,47.85,47.81,47.84,20500.0,39.1171,39.1171,39.0844,39.109,20500.0
2014-01-17 12:40:00,47.83,47.86,47.8,47.83,27100.0,39.1008,39.1253,39.0763,39.1008,27100.0
2014-01-17 12:45:00,47.82,47.85,47.8,47.84,37000.0,39.0926,39.1171,39.0763,39.109,37000.0
2014-01-17 12:50:00,47.84,47.85,47.83,47.84,15900.0,39.109,39.1171,39.1008,39.109,15900.0
2014-01-17 12:55:00,47.84,47.85,47.82,47.85,22500.0,39.109,39.1171,39.0926,39.1171,22500.0
2014-01-17 13:00:00,47.85,47.86,47.84,47.86,40000.0,39.1171,39.1253,39.109,39.1253,40000.0
2014-01-17 13:05:00,47.85,47.86,47.82,47.83,34100.0,39.1171,39.1253,39.0926,39.1008,34100.0
2014-01-17 13:10:00,47.82,47.84,47.8,47.84,42400.0,39.0926,39.109,39.0763,39.109,42400.0
2014-01-17 13:15:00,47.83,47.84,47.78,47.84,35200.0,39.1008,39.109,39.0599,39.109,35200.0
2014-01-17 13:20:00,47.83,47.84,47.83,47.84,6300.0,39.1008,39.109,39.1008,39.109,6300.0
2014-01-17 13:25:00,47.83,47.86,47.82,47.82,32900.0,39.1008,39.1253,39.0926,39.0926,32900.0
2014-01-17 13:30:00,47.82,47.84,47.8,47.83,12400.0,39.0926,39.109,39.0763,39.1008,12400.0
2014-01-17 13:35:00,47.84,47.84,47.77,47.8,75300.0,39.109,39.109,39.0517,39.0763,75300.0
2014-01-17 13:40:00,47.79,47.81,47.79,47.8,10000.0,39.0681,39.0844,39.0681,39.0763,10000.0
2014-01-17 13:45:00,47.81,47.85,47.81,47.85,52800.0,39.0844,39.1171,39.0844,39.1171,52800.0
2014-01-17 13:50:00,47.85,47.88,47.83,47.83,24200.0,39.1171,39.1417,39.1008,39.1008,24200.0
2014-01-17 13:55:00,47.84,47.94,47.84,47.9,44500.0,39.109,39.1907,39.109,39.158,44500.0
2014-01-17 14:00:00,47.9,47.91,47.87,47.89,96900.0,39.158,39.1662,39.1335,39.1498,96900.0
2014-01-17 14:05:00,47.88,47.91,47.87,47.91,19600.0,39.1417,39.1662,39.1335,39.1662,19600.0
2014-01-17 14:10:00,47.91,47.92,47.88,47.88,38500.0,39.1662,39.1744,39.1417,39.1417,38500.0
2014-01-17 14:15:00,47.88,47.88,47.83,47.86,48700.0,39.1417,39.1417,39.1008,39.1253,48700.0
2014-01-17 14:20:00,47.86,47.9,47.86,47.89,27300.0,39.1253,39.158,39.1253,39.1498,27300.0
2014-01-17 14:25:00,47.89,47.91,47.89,47.9,16000.0,39.1498,39.1662,39.1498,39.158,16000.0
2014-01-17 14:30:00,47.9,47.9,47.87,47.89,25600.0,39.158,39.158,39.1335,39.1498,25600.0
2014-01-17 14:35:00,47.88,47.88,47.86,47.88,28400.0,39.1417,39.1417,39.1253,39.1417,28400.0
2014-01-17 14:40:00,47.87,47.89,47.86,47.88,51200.0,39.1335,39.1498,39.1253,39.1417,51200.0
2014-01-17 14:45:00,47.88,47.9,47.86,47.89,24200.0,39.1417,39.158,39.1253,39.1498,24200.0
2014-01-17 14:50:00,47.9,47.9,47.87,47.88,34100.0,39.158,39.158,39.1335,39.1417,34100.0
2014-01-17 14:55:00,47.87,47.89,47.83,47.86,56600.0,39.1335,39.1498,39.1008,39.1253,56600.0
2014-01-17 15:00:00,47.86,47.87,47.82,47.83,92100.0,39.1253,39.1335,39.0926,39.1008,92100.0
2014-01-17 15:05:00,47.83,47.83,47.76,47.77,42300.0,39.1008,39.1008,39.0436,39.0517,42300.0
2014-01-17 15:10:00,47.77,47.77,47.7,47.71,59200.0,39.0517,39.0517,38.9945,39.0027,59200.0
2014-01-17 15:15:00,47.71,47.73,47.69,47.7,42100.0,39.0027,39.019,38.9863,38.9945,42100.0
2014-01-17 15:20:00,47.7,47.72,47.68,47.72,30500.0,38.9945,39.0109,38.9782,39.0109,30500.0
2014-01-17 15:25:00,47.72,47.72,47.71,47.72,32900.0,39.0109,39.0109,39.0027,39.0109,32900.0
2014-01-17 15:30:00,47.72,47.72,47.65,47.67,84500.0,39.0109,39.0109,38.9536,38.97,84500.0
2014-01-17 15:35:00,47.67,47.76,47.66,47.72,65100.0,38.97,39.0436,38.9618,39.0109,65100.0
2014-01-17 15:40:00,47.73,47.73,47.65,47.67,135900.0,39.019,39.019,38.9536,38.97,135900.0
2014-01-17 15:45:00,47.66,47.74,47.66,47.71,115000.0,38.9618,39.0272,38.9618,39.0027,115000.0
2014-01-17 15:50:00,47.71,47.74,47.64,47.66,236400.0,39.0027,39.0272,38.9455,38.9618,236400.0
2014-01-17 15:55:00,47.65,47.66,47.61,47.61,420700.0,38.9536,38.9618,38.9209,38.9209,420700.0
2014-01-21 09:30:00,47.47,47.73,47.26,47.62,496700.0,38.8065,39.019,38.6348,38.9291,496700.0
2014-01-21 09:35:00,47.64,47.79,47.61,47.65,154100.0,38.9455,39.0681,38.9209,38.9536,154100.0
2014-01-21 09:40:00,47.65,47.7,47.55,47.65,128800.0,38.9536,38.9945,38.8719,38.9536,128800.0
2014-01-21 09:45:00,47.65,47.74,47.62,47.73,205000.0,38.9536,39.0272,38.9291,39.019,205000.0
2014-01-21 09:50:00,47.73,47.77,47.63,47.76,220200.0,39.019,39.0517,38.9373,39.0436,220200.0
2014-01-21 09:55:00,47.76,47.82,47.7,47.8,50200.0,39.0436,39.0926,38.9945,39.0763,50200.0
2014-01-21 10:00:00,47.8,47.81,47.69,47.71,74900.0,39.0763,39.0844,38.9863,39.0027,74900.0
2014-01-21 10:05:00,47.71,47.81,47.71,47.76,30700.0,39.0027,39.0844,39.0027,39.0436,30700.0
2014-01-21 10:10:00,47.75,47.76,47.56,47.58,295800.0,39.0354,39.0436,38.8801,38.8964,295800.0
2014-01-21 10:15:00,47.58,47.63,47.55,47.62,58500.0,38.8964,38.9373,38.8719,38.9291,58500.0
2014-01-21 10:20:00,47.61,47.63,47.53,47.55,198600.0,38.9209,38.9373,38.8555,38.8719,198600.0
2014-01-21 10:25:00,47.55,47.58,47.51,47.51,53000.0,38.8719,38.8964,38.8392,38.8392,53000.0
2014-01-21 10:30:00,47.5,47.52,47.46,47.5,83700.0,38.831,38.8474,38.7983,38.831,83700.0
2014-01-21 10:35:00,47.5,47.53,47.49,47.53,59000.0,38.831,38.8555,38.8228,38.8555,59000.0
2014-01-21 10:40:00,47.53,47.54,47.45,47.46,61100.0,38.8555,38.8637,38.7901,38.7983,61100.0
2014-01-21 10:45:00,47.45,47.49,47.41,47.41,60200.0,38.7901,38.8228,38.7574,38.7574,60200.0
2014-01-21 10:50:00,47.41,47.47,47.41,47.45,56500.0,38.7574,38.8065,38.7574,38.7901,56500.0
2014-01-21 10:55:00,47.46,47.52,47.46,47.51,62200.0,38.7983,38.8474,38.7983,38.8392,62200.0
2014-01-21 11:00:00,47.52,47.54,47.49,47.5,55100.0,38.8474,38.8637,38.8228,38.831,55100.0
2014-01-21 11:05:00,47.5,47.52,47.46,47.46,154600.0,38.831,38.8474,38.7983,38.7983,154600.0
2014-01-21 11:10:00,47.46,47.46,47.35,47.38,135000.0,38.7983,38.7983,38.7084,38.7329,135000.0
2014-01-21 11:15:00,47.38,47.41,47.38,47.39,68300.0,38.7329,38.7574,38.7329,38.7411,68300.0
2014-01-21 11:20:00,47.39,47.46,47.35,47.4,94000.0,38.7411,38.7983,38.7084,38.7493,94000.0
2014-01-21 11:25:00,47.41,47.41,47.35,47.36,66900.0,38.7574,38.7574,38.7084,38.7166,66900.0
2014-01-21 11:30:00,47.37,47.41,47.35,47.39,83000.0,38.7247,38.7574,38.7084,38.7411,83000.0
2014-01-21 11:35:00,47.38,47.4,47.35,47.36,46200.0,38.7329,38.7493,38.7084,38.7166,46200.0
2014-01-21 11:40:00,47.36,47.37,47.3,47.36,129300.0,38.7166,38.7247,38.6675,38.7166,129300.0
2014-01-21 11:45:00,47.36,47.43,47.36,47.43,41600.0,38.7166,38.7738,38.7166,38.7738,41600.0
2014-01-21 11:50:00,47.42,47.42,47.36,47.36,44100.0,38.7656,38.7656,38.7166,38.7166,44100.0
2014-01-21 11:55:00,47.37,47.43,47.36,47.42,53200.0,38.7247,38.7738,38.7166,38.7656,53200.0
2014-01-21 12:00:00,47.42,47.43,47.36,47.37,35100.0,38.7656,38.7738,38.7166,38.7247,35100.0
2014-01-21 12:05:00,47.37,47.41,47.33,47.38,79600.0,38.7247,38.7574,38.692,38.7329,79600.0
2014-01-21 12:10:00,47.39,47.4,47.32,47.32,86700.0,38.7411,38.7493,38.6839,38.6839,86700.0
2014-01-21 12:15:00,47.32,47.34,47.27,47.29,163300.0,38.6839,38.7002,38.643,38.6593,163300.0
2014-01-21 12:20:00,47.29,47.37,47.27,47.37,139500.0,38.6593,38.7247,38.643,38.7247,139500.0
2014-01-21 12:25:00,47.37,47.41,47.34,47.4,59400.0,38.7247,38.7574,38.7002,38.7493,59400.0
2014-01-21 12:30:00,47.4,47.41,47.35,47.4,96900.0,38.7493,38.7574,38.7084,38.7493,96900.0
2014-01-21 12:35:00,47.4,47.44,47.38,47.42,52500.0,38.7493,38.782,38.7329,38.7656,52500.0
2014-01-21 12:40:00,47.41,47.44,47.39,47.41,45100.0,38.7574,38.782,38.7411,38.7574,45100.0
2014-01-21 12:45:00,47.41,47.44,47.39,47.42,33900.0,38.7574,38.782,38.7411,38.7656,33900.0
2014-01-21 12:50:00,47.42,47.44,47.4,47.41,20600.0,38.7656,38.782,38.7493,38.7574,20600.0
2014-01-21 12:55:00,47.41,47.43,47.36,47.4,124700.0,38.7574,38.7738,38.7166,38.7493,124700.0
2014-01-21 13:00:00,47.41,47.44,47.4,47.42,35300.0,38.7574,38.782,38.7493,38.7656,35300.0
2014-01-21 13:05:00,47.42,47.44,47.4,47.42,33000.0,38.7656,38.782,38.7493,38.7656,33000.0
2014-01-21 13:10:00,47.43,47.47,47.41,47.45,91000.0,38.7738,38.8065,38.7574,38.7901,91000.0
2014-01-21 13:15:00,47.45,47.48,47.44,47.47,43500.0,38.7901,38.8147,38.782,38.8065,43500.0
2014-01-21 13:20:00,47.47,47.49,47.46,47.48,48500.0,38.8065,38.8228,38.7983,38.8147,48500.0
2014-01-21 13:25:00,47.48,47.5,47.47,47.48,35600.0,38.8147,38.831,38.8065,38.8147,35600.0
2014-01-21 13:30:00,47.49,47.64,47.48,47.61,159700.0,38.8228,38.9455,38.8147,38.9209,159700.0
2014-01-21 13:35:00,47.61,47.64,47.59,47.6,47400.0,38.9209,38.9455,38.9046,38.9128,47400.0
2014-01-21 13:40:00,47.61,47.62,47.58,47.62,53000.0,38.9209,38.9291,38.8964,38.9291,53000.0
2014-01-21 13:45:00,47.62,47.66,47.61,47.66,30700.0,38.9291,38.9618,38.9209,38.9618,30700.0
2014-01-21 13:50:00,47.66,47.73,47.66,47.73,42900.0,38.9618,39.019,38.9618,39.019,42900.0
2014-01-21 13:55:00,47.73,47.73,47.68,47.71,60500.0,39.019,39.019,38.9782,39.0027,60500.0
2014-01-21 14:00:00,47.72,47.77,47.72,47.77,51000.0,39.0109,39.0517,39.0109,39.0517,51000.0
2014-01-21 14:05:00,47.78,47.8,47.72,47.74,56400.0,39.0599,39.0763,39.0109,39.0272,56400.0
2014-01-21 14:10:00,47.75,47.77,47.73,47.77,45100.0,39.0354,39.0517,39.019,39.0517,45100.0
2014-01-21 14:15:00,47.77,47.8,47.75,47.76,41000.0,39.0517,39.0763,39.0354,39.0436,41000.0
2014-01-21 14:20:00,47.76,47.77,47.75,47.76,36800.0,39.0436,39.0517,39.0354,39.0436,36800.0
2014-01-21 14:25:00,47.77,47.81,47.76,47.76,44600.0,39.0517,39.0844,39.0436,39.0436,44600.0
2014-01-21 14:30:00,47.76,47.77,47.75,47.76,77800.0,39.0436,39.0517,39.0354,39.0436,77800.0
2014-01-21 14:35:00,47.76,47.78,47.75,47.76,67800.0,39.0436,39.0599,39.0354,39.0436,67800.0
2014-01-21 14:40:00,47.76,47.77,47.75,47.76,43000.0,39.0436,39.0517,39.0354,39.0436,43000.0
2014-01-21 14:45:00,47.77,47.79,47.74,47.75,73800.0,39.0517,39.0681,39.0272,39.0354,73800.0
2014-01-21 14:50:00,47.75,47.76,47.67,47.72,139100.0,39.0354,39.0436,38.97,39.0109,139100.0
2014-01-21 14:55:00,47.71,47.77,47.7,47.76,54200.0,39.0027,39.0517,38.9945,39.0436,54200.0
2014-01-21 15:00:00,47.76,47.78,47.73,47.78,77200.0,39.0436,39.0599,39.019,39.0599,77200.0
2014-01-21 15:05:00,47.77,47.78,47.73,47.76,57500.0,39.0517,39.0599,39.019,39.0436,57500.0
2014-01-21 15:10:00,47.76,47.76,47.71,47.72,54900.0,39.0436,39.0436,39.0027,39.0109,54900.0
2014-01-21 15:15:00,47.72,47.76,47.72,47.75,65100.0,39.0109,39.0436,39.0109,39.0354,65100.0
2014-01-21 15:20:00,47.74,47.75,47.7,47.72,71200.0,39.0272,39.0354,38.9945,39.0109,71200.0
2014-01-21 15:25:00,47.72,47.73,47.7,47.73,47500.0,39.0109,39.019,38.9945,39.019,47500.0
2014-01-21 15:30:00,47.73,47.74,47.71,47.73,61700.0,39.019,39.0272,39.0027,39.019,61700.0
2014-01-21 15:35:00,47.73,47.78,47.73,47.77,86700.0,39.019,39.0599,39.019,39.0517,86700.0
2014-01-21 15:40:00,47.77,47.86,47.76,47.85,88700.0,39.0517,39.1253,39.0436,39.1171,88700.0
2014-01-21 15:45:00,47.84,47.84,47.75,47.76,136200.0,39.109,39.109,39.0354,39.0436,136200.0
2014-01-21 15:50:00,47.76,47.81,47.76,47.79,137900.0,39.0436,39.0844,39.0436,39.0681,137900.0
2014-01-21 15:55:00,47.8,47.83,47.76,47.81,260100.0,39.0763,39.1008,39.0436,39.0844,260100.0
2014-01-22 09:30:00,47.84,47.84,47.6,47.75,150000.0,39.109,39.109,38.9128,39.0354,150000.0
2014-01-22 09:35:00,47.76,47.82,47.69,47.75,169800.0,39.0436,39.0926,38.9863,39.0354,169800.0
2014-01-22 09:40:00,47.75,47.76,47.68,47.69,129800.0,39.0354,39.0436,38.9782,38.9863,129800.0
2014-01-22 09:45:00,47.68,47.7,47.63,47.65,96100.0,38.9782,38.9945,38.9373,38.9536,96100.0
2014-01-22 09:50:00,47.65,47.67,47.54,47.6,236100.0,38.9536,38.97,38.8637,38.9128,236100.0
2014-01-22 09:55:00,47.61,47.66,47.58,47.59,267300.0,38.9209,38.9618,38.8964,38.9046,267300.0
2014-01-22 10:00:00,47.59,47.67,47.59,47.61,134100.0,38.9046,38.97,38.9046,38.9209,134100.0
2014-01-22 10:05:00,47.61,47.68,47.59,47.68,296700.0,38.9209,38.9782,38.9046,38.9782,296700.0
2014-01-22 10:10:00,47.69,47.72,47.63,47.64,105900.0,38.9863,39.0109,38.9373,38.9455,105900.0
2014-01-22 10:15:00,47.63,47.64,47.47,47.49,233200.0,38.9373,38.9455,38.8065,38.8228,233200.0
2014-01-22 10:20:00,47.48,47.48,47.39,47.43,208000.0,38.8147,38.8147,38.7411,38.7738,208000.0
2014-01-22 10:25:00,47.43,47.51,47.41,47.51,114900.0,38.7738,38.8392,38.7574,38.8392,114900.0
2014-01-22 10:30:00,47.51,47.51,47.44,47.44,48400.0,38.8392,38.8392,38.782,38.782,48400.0
2014-01-22 10:35:00,47.44,47.5,47.41,47.48,80000.0,38.782,38.831,38.7574,38.8147,80000.0
2014-01-22 10:40:00,47.47,47.49,47.41,47.44,111500.0,38.8065,38.8228,38.7574,38.782,111500.0
2014-01-22 10:45:00,47.44,47.44,47.32,47.33,94700.0,38.782,38.782,38.6839,38.692,94700.0
2014-01-22 10:50:00,47.33,47.39,47.33,47.37,66800.0,38.692,38.7411,38.692,38.7247,66800.0
2014-01-22 10:55:00,47.36,47.36,47.26,47.27,58000.0,38.7166,38.7166,38.6348,38.643,58000.0
2014-01-22 11:00:00,47.28,47.3,47.18,47.22,103900.0,38.6512,38.6675,38.5694,38.6021,103900.0
2014-01-22 11:05:00,47.22,47.4,47.22,47.35,52900.0,38.6021,38.7493,38.6021,38.7084,52900.0
2014-01-22 11:10:00,47.35,47.35,47.29,47.33,27500.0,38.7084,38.7084,38.6593,38.692,27500.0
2014-01-22 11:15:00,47.33,47.33,47.27,47.32,27300.0,38.692,38.692,38.643,38.6839,27300.0
2014-01-22 11:20:00,47.33,47.36,47.28,47.32,32200.0,38.692,38.7166,38.6512,38.6839,32200.0
2014-01-22 11:25:00,47.33,47.37,47.28,47.28,38000.0,38.692,38.7247,38.6512,38.6512,38000.0
2014-01-22 11:30:00,47.27,47.37,47.27,47.34,60500.0,38.643,38.7247,38.643,38.7002,60500.0
2014-01-22 11:35:00,47.34,47.34,47.27,47.28,75800.0,38.7002,38.7002,38.643,38.6512,75800.0
2014-01-22 11:40:00,47.28,47.36,47.28,47.35,64500.0,38.6512,38.7166,38.6512,38.7084,64500.0
2014-01-22 11:45:00,47.35,47.38,47.34,47.35,33100.0,38.7084,38.7329,38.7002,38.7084,33100.0
2014-01-22 11:50:00,47.35,47.39,47.34,47.35,33300.0,38.7084,38.7411,38.7002,38.7084,33300.0
2014-01-22 11:55:00,47.36,47.39,47.35,47.39,52600.0,38.7166,38.7411,38.7084,38.7411,52600.0
2014-01-22 12:00:00,47.39,47.39,47.35,47.36,29000.0,38.7411,38.7411,38.7084,38.7166,29000.0
2014-01-22 12:05:00,47.36,47.39,47.34,47.35,24700.0,38.7166,38.7411,38.7002,38.7084,24700.0
2014-01-22 12:10:00,47.34,47.44,47.33,47.42,30400.0,38.7002,38.782,38.692,38.7656,30400.0
2014-01-22 12:15:00,47.42,47.45,47.4,47.4,30900.0,38.7656,38.7901,38.7493,38.7493,30900.0
2014-01-22 12:20:00,47.41,47.43,47.32,47.33,37500.0,38.7574,38.7738,38.6839,38.692,37500.0
2014-01-22 12:25:00,47.33,47.34,47.32,47.33,37400.0,38.692,38.7002,38.6839,38.692,37400.0
2014-01-22 12:30:00,47.33,47.35,47.29,47.33,60700.0,38.692,38.7084,38.6593,38.692,60700.0
2014-01-22 12:35:00,47.33,47.36,47.33,47.35,18400.0,38.692,38.7166,38.692,38.7084,18400.0
2014-01-22 12:40:00,47.34,47.37,47.33,47.34,32500.0,38.7002,38.7247,38.692,38.7002,32500.0
2014-01-22 12:45:00,47.34,47.36,47.32,47.33,27500.0,38.7002,38.7166,38.6839,38.692,27500.0
2014-01-22 12:50:00,47.33,47.36,47.3,47.36,42100.0,38.692,38.7166,38.6675,38.7166,42100.0
2014-01-22 12:55:00,47.36,47.38,47.33,47.36,31100.0,38.7166,38.7329,38.692,38.7166,31100.0
2014-01-22 13:00:00,47.37,47.42,47.35,47.36,54700.0,38.7247,38.7656,38.7084,38.7166,54700.0
2014-01-22 13:05:00,47.36,47.36,47.35,47.36,5900.0,38.7166,38.7166,38.7084,38.7166,5900.0
2014-01-22 13:10:00,47.36,47.51,47.36,47.5,57300.0,38.7166,38.8392,38.7166,38.831,57300.0
2014-01-22 13:15:00,47.5,47.53,47.49,47.53,51200.0,38.831,38.8555,38.8228,38.8555,51200.0
2014-01-22 13:20:00,47.53,47.56,47.52,47.55,63400.0,38.8555,38.8801,38.8474,38.8719,63400.0
2014-01-22 13:25:00,47.55,47.57,47.55,47.55,24200.0,38.8719,38.8882,38.8719,38.8719,24200.0
2014-01-22 13:30:00,47.55,47.56,47.5,47.5,51000.0,38.8719,38.8801,38.831,38.831,51000.0
2014-01-22 13:35:00,47.5,47.57,47.5,47.5,57200.0,38.831,38.8882,38.831,38.831,57200.0
2014-01-22 13:40:00,47.5,47.52,47.47,47.47,43000.0,38.831,38.8474,38.8065,38.8065,43000.0
2014-01-22 13:45:00,47.47,47.55,47.47,47.49,49300.0,38.8065,38.8719,38.8065,38.8228,49300.0
2014-01-22 13:50:00,47.49,47.5,47.46,47.47,30800.0,38.8228,38.831,38.7983,38.8065,30800.0
2014-01-22 13:55:00,47.47,47.53,47.46,47.53,46100.0,38.8065,38.8555,38.7983,38.8555,46100.0
2014-01-22 14:00:00,47.52,47.58,47.52,47.56,36400.0,38.8474,38.8964,38.8474,38.8801,36400.0
2014-01-22 14:05:00,47.55,47.63,47.55,47.62,52500.0,38.8719,38.9373,38.8719,38.9291,52500.0
2014-01-22 14:10:00,47.62,47.68,47.62,47.68,61000.0,38.9291,38.9782,38.9291,38.9782,61000.0
2014-01-22 14:15:00,47.67,47.7,47.65,47.69,76600.0,38.97,38.9945,38.9536,38.9863,76600.0
2014-01-22 14:20:00,47.7,47.76,47.69,47.76,158200.0,38.9945,39.0436,38.9863,39.0436,158200.0
2014-01-22 14:25:00,47.76,47.78,47.75,47.78,26600.0,39.0436,39.0599,39.0354,39.0599,26600.0
2014-01-22 14:30:00,47.78,47.78,47.76,47.76,94400.0,39.0599,39.0599,39.0436,39.0436,94400.0
2014-01-22 14:35:00,47.76,47.8,47.76,47.8,68000.0,39.0436,39.0763,39.0436,39.0763,68000.0
2014-01-22 14:40:00,47.8,47.8,47.74,47.74,82000.0,39.0763,39.0763,39.0272,39.0272,82000.0
2014-01-22 14:45:00,47.74,47.76,47.73,47.74,157900.0,39.0272,39.0436,39.019,39.0272,157900.0
2014-01-22 14:50:00,47.75,47.75,47.63,47.64,55400.0,39.0354,39.0354,38.9373,38.9455,55400.0
2014-01-22 14:55:00,47.64,47.67,47.63,47.65,43200.0,38.9455,38.97,38.9373,38.9536,43200.0
2014-01-22 15:00:00,47.66,47.71,47.65,47.67,70400.0,38.9618,39.0027,38.9536,38.97,70400.0
2014-01-22 15:05:00,47.68,47.69,47.64,47.64,85000.0,38.9782,38.9863,38.9455,38.9455,85000.0
2014-01-22 15:10:00,47.64,47.68,47.64,47.67,44900.0,38.9455,38.9782,38.9455,38.97,44900.0
2014-01-22 15:15:00,47.67,47.73,47.67,47.73,75200.0,38.97,39.019,38.97,39.019,75200.0
2014-01-22 15:20:00,47.73,47.75,47.73,47.74,42100.0,39.019,39.0354,39.019,39.0272,42100.0
2014-01-22 15:25:00,47.75,47.78,47.73,47.78,88600.0,39.0354,39.0599,39.019,39.0599,88600.0
2014-01-22 15:30:00,47.77,47.81,47.76,47.81,95500.0,39.0517,39.0844,39.0436,39.0844,95500.0
2014-01-22 15:35:00,47.82,47.84,47.79,47.81,82100.0,39.0926,39.109,39.0681,39.0844,82100.0
2014-01-22 15:40:00,47.8,47.82,47.71,47.71,71400.0,39.0763,39.0926,39.0027,39.0027,71400.0
2014-01-22 15:45:00,47.72,47.78,47.71,47.74,186200.0,39.0109,39.0599,39.0027,39.0272,186200.0
2014-01-22 15:50:00,47.75,47.84,47.72,47.81,200200.0,39.0354,39.109,39.0109,39.0844,200200.0
2014-01-22 15:55:00,47.82,47.85,47.73,47.76,446600.0,39.0926,39.1171,39.019,39.0436,446600.0
2014-01-23 09:30:00,47.55,47.55,47.25,47.47,173100.0,38.8719,38.8719,38.6266,38.8065,173100.0
2014-01-23 09:35:00,47.45,47.45,47.32,47.35,55200.0,38.7901,38.7901,38.6839,38.7084,55200.0
2014-01-23 09:40:00,47.35,47.59,47.32,47.48,109400.0,38.7084,38.9046,38.6839,38.8147,109400.0
2014-01-23 09:45:00,47.47,47.61,47.45,47.58,128800.0,38.8065,38.9209,38.7901,38.8964,128800.0
2014-01-23 09:50:00,47.58,47.71,47.51,47.71,187700.0,38.8964,39.0027,38.8392,39.0027,187700.0
2014-01-23 09:55:00,47.7,47.77,47.65,47.67,205100.0,38.9945,39.0517,38.9536,38.97,205100.0
2014-01-23 10:00:00,47.67,47.76,47.59,47.7,112900.0,38.97,39.0436,38.9046,38.9945,112900.0
2014-01-23 10:05:00,47.7,47.74,47.6,47.63,78800.0,38.9945,39.0272,38.9128,38.9373,78800.0
2014-01-23 10:10:00,47.62,47.64,47.52,47.55,55600.0,38.9291,38.9455,38.8474,38.8719,55600.0
2014-01-23 10:15:00,47.54,47.65,47.5,47.65,115300.0,38.8637,38.9536,38.831,38.9536,115300.0
2014-01-23 10:20:00,47.66,47.72,47.63,47.66,42700.0,38.9618,39.0109,38.9373,38.9618,42700.0
2014-01-23 10:25:00,47.67,47.67,47.59,47.6,40600.0,38.97,38.97,38.9046,38.9128,40600.0
2014-01-23 10:30:00,47.6,47.68,47.54,47.68,69100.0,38.9128,38.9782,38.8637,38.9782,69100.0
2014-01-23 10:35:00,47.68,47.68,47.59,47.6,48600.0,38.9782,38.9782,38.9046,38.9128,48600.0
2014-01-23 10:40:00,47.6,47.66,47.59,47.62,48500.0,38.9128,38.9618,38.9046,38.9291,48500.0
2014-01-23 10:45:00,47.62,47.66,47.6,47.6,48800.0,38.9291,38.9618,38.9128,38.9128,48800.0
2014-01-23 10:50:00,47.6,47.62,47.54,47.61,86500.0,38.9128,38.9291,38.8637,38.9209,86500.0
2014-01-23 10:55:00,47.62,47.63,47.5,47.5,50100.0,38.9291,38.9373,38.831,38.831,50100.0
2014-01-23 11:00:00,47.5,47.54,47.49,47.52,133500.0,38.831,38.8637,38.8228,38.8474,133500.0
2014-01-23 11:05:00,47.51,47.6,47.5,47.57,118800.0,38.8392,38.9128,38.831,38.8882,118800.0
2014-01-23 11:10:00,47.56,47.56,47.47,47.47,43400.0,38.8801,38.8801,38.8065,38.8065,43400.0
2014-01-23 11:15:00,47.47,47.55,47.47,47.55,43600.0,38.8065,38.8719,38.8065,38.8719,43600.0
2014-01-23 11:20:00,47.56,47.57,47.51,47.54,44400.0,38.8801,38.8882,38.8392,38.8637,44400.0
2014-01-23 11:25:00,47.54,47.59,47.54,47.57,37000.0,38.8637,38.9046,38.8637,38.8882,37000.0
2014-01-23 11:30:00,47.58,47.59,47.53,47.54,29700.0,38.8964,38.9046,38.8555,38.8637,29700.0
2014-01-23 11:35:00,47.53,47.54,47.49,47.51,34200.0,38.8555,38.8637,38.8228,38.8392,34200.0
2014-01-23 11:40:00,47.51,47.59,47.5,47.59,22500.0,38.8392,38.9046,38.831,38.9046,22500.0
2014-01-23 11:45:00,47.58,47.59,47.49,47.5,44500.0,38.8964,38.9046,38.8228,38.831,44500.0
2014-01-23 11:50:00,47.51,47.54,47.48,47.49,36900.0,38.8392,38.8637,38.8147,38.8228,36900.0
2014-01-23 11:55:00,47.49,47.59,47.49,47.59,25500.0,38.8228,38.9046,38.8228,38.9046,25500.0
2014-01-23 12:00:00,47.59,47.62,47.58,47.59,38700.0,38.9046,38.9291,38.8964,38.9046,38700.0
2014-01-23 12:05:00,47.6,47.64,47.59,47.6,28300.0,38.9128,38.9455,38.9046,38.9128,28300.0
2014-01-23 12:10:00,47.6,47.62,47.55,47.6,30100.0,38.9128,38.9291,38.8719,38.9128,30100.0
2014-01-23 12:15:00,47.6,47.66,47.6,47.66,14900.0,38.9128,38.9618,38.9128,38.9618,14900.0
2014-01-23 12:20:00,47.65,47.68,47.58,47.59,38700.0,38.9536,38.9782,38.8964,38.9046,38700.0
2014-01-23 12:25:00,47.6,47.61,47.52,47.55,51600.0,38.9128,38.9209,38.8474,38.8719,51600.0
2014-01-23 12:30:00,47.55,47.55,47.49,47.5,30300.0,38.8719,38.8719,38.8228,38.831,30300.0
2014-01-23 12:35:00,47.52,47.62,47.51,47.61,27200.0,38.8474,38.9291,38.8392,38.9209,27200.0
2014-01-23 12:40:00,47.62,47.7,47.62,47.69,34300.0,38.9291,38.9945,38.9291,38.9863,34300.0
2014-01-23 12:45:00,47.68,47.74,47.68,47.71,29200.0,38.9782,39.0272,38.9782,39.0027,29200.0
2014-01-23 12:50:00,47.7,47.71,47.65,47.71,22600.0,38.9945,39.0027,38.9536,39.0027,22600.0
2014-01-23 12:55:00,47.7,47.71,47.62,47.69,40800.0,38.9945,39.0027,38.9291,38.9863,40800.0
2014-01-23 13:00:00,47.7,47.71,47.62,47.63,27700.0,38.9945,39.0027,38.9291,38.9373,27700.0
2014-01-23 13:05:00,47.64,47.7,47.61,47.7,31300.0,38.9455,38.9945,38.9209,38.9945,31300.0
2014-01-23 13:10:00,47.7,47.72,47.62,47.63,38800.0,38.9945,39.0109,38.9291,38.9373,38800.0
2014-01-23 13:15:00,47.63,47.65,47.61,47.62,14400.0,38.9373,38.9536,38.9209,38.9291,14400.0
2014-01-23 13:20:00,47.62,47.66,47.59,47.63,24100.0,38.9291,38.9618,38.9046,38.9373,24100.0
2014-01-23 13:25:00,47.64,47.66,47.59,47.62,25300.0,38.9455,38.9618,38.9046,38.9291,25300.0
2014-01-23 13:30:00,47.61,47.61,47.56,47.61,31900.0,38.9209,38.9209,38.8801,38.9209,31900.0
2014-01-23 13:35:00,47.61,47.62,47.55,47.56,28200.0,38.9209,38.9291,38.8719,38.8801,28200.0
2014-01-23 13:40:00,47.56,47.61,47.52,47.53,27900.0,38.8801,38.9209,38.8474,38.8555,27900.0
2014-01-23 13:45:00,47.54,47.58,47.47,47.48,35900.0,38.8637,38.8964,38.8065,38.8147,35900.0
2014-01-23 13:50:00,47.47,47.58,47.47,47.56,40200.0,38.8065,38.8964,38.8065,38.8801,40200.0
2014-01-23 13:55:00,47.56,47.59,47.53,47.53,39700.0,38.8801,38.9046,38.8555,38.8555,39700.0
2014-01-23 14:00:00,47.54,47.62,47.51,47.61,34400.0,38.8637,38.9291,38.8392,38.9209,34400.0
2014-01-23 14:05:00,47.61,47.69,47.61,47.67,43500.0,38.9209,38.9863,38.9209,38.97,43500.0
2014-01-23 14:10:00,47.68,47.7,47.67,47.68,26900.0,38.9782,38.9945,38.97,38.9782,26900.0
2014-01-23 14:15:00,47.68,47.78,47.66,47.77,87400.0,38.9782,39.0599,38.9618,39.0517,87400.0
2014-01-23 14:20:00,47.77,47.78,47.72,47.72,52500.0,39.0517,39.0599,39.0109,39.0109,52500.0
2014-01-23 14:25:00,47.72,47.73,47.65,47.66,44000.0,39.0109,39.019,38.9536,38.9618,44000.0
2014-01-23 14:30:00,47.66,47.68,47.66,47.68,40300.0,38.9618,38.9782,38.9618,38.9782,40300.0
2014-01-23 14:35:00,47.68,47.73,47.63,47.63,147400.0,38.9782,39.019,38.9373,38.9373,147400.0
2014-01-23 14:40:00,47.64,47.75,47.64,47.75,82700.0,38.9455,39.0354,38.9455,39.0354,82700.0
2014-01-23 14:45:00,47.75,47.76,47.7,47.76,95400.0,39.0354,39.0436,38.9945,39.0436,95400.0
2014-01-23 14:50:00,47.77,47.8,47.75,47.8,46200.0,39.0517,39.0763,39.0354,39.0763,46200.0
2014-01-23 14:55:00,47.8,47.9,47.79,47.89,88000.0,39.0763,39.158,39.0681,39.1498,88000.0
2014-01-23 15:00:00,47.89,47.9,47.84,47.85,98100.0,39.1498,39.158,39.109,39.1171,98100.0
2014-01-23 15:05:00,47.86,47.92,47.84,47.88,75200.0,39.1253,39.1744,39.109,39.1417,75200.0
2014-01-23 15:10:00,47.87,47.91,47.84,47.91,58300.0,39.1335,39.1662,39.109,39.1662,58300.0
2014-01-23 15:15:00,47.9,47.91,47.85,47.88,69300.0,39.158,39.1662,39.1171,39.1417,69300.0
2014-01-23 15:20:00,47.88,47.91,47.85,47.91,39500.0,39.1417,39.1662,39.1171,39.1662,39500.0
2014-01-23 15:25:00,47.9,47.96,47.9,47.95,162900.0,39.158,39.2071,39.158,39.1989,162900.0
2014-01-23 15:30:00,47.95,47.97,47.91,47.95,108100.0,39.1989,39.2152,39.1662,39.1989,108100.0
2014-01-23 15:35:00,47.95,48.1,47.94,48.01,182400.0,39.1989,39.3215,39.1907,39.2479,182400.0
2014-01-23 15:40:00,48.01,48.07,47.99,48.06,164400.0,39.2479,39.297,39.2316,39.2888,164400.0
2014-01-23 15:45:00,48.05,48.11,48.02,48.06,303200.0,39.2806,39.3297,39.2561,39.2888,303200.0
2014-01-23 15:50:00,48.06,48.13,48.03,48.13,299100.0,39.2888,39.346,39.2643,39.346,299100.0
2014-01-23 15:55:00,48.13,48.22,48.11,48.15,549200.0,39.346,39.4196,39.3297,39.3624,549200.0
2014-01-24 09:30:00,47.78,48.14,47.73,48.13,159400.0,39.0599,39.3542,39.019,39.346,159400.0
2014-01-24 09:35:00,48.15,48.3,47.99,48.1,98500.0,39.3624,39.485,39.2316,39.3215,98500.0
2014-01-24 09:40:00,48.11,48.15,47.88,47.9,135500.0,39.3297,39.3624,39.1417,39.158,135500.0
2014-01-24 09:45:00,47.9,48.21,47.9,48.21,66500.0,39.158,39.4114,39.158,39.4114,66500.0
2014-01-24 09:50:00,48.22,48.22,48.07,48.13,92600.0,39.4196,39.4196,39.297,39.346,92600.0
2014-01-24 09:55:00,48.12,48.16,48.09,48.14,69300.0,39.3379,39.3706,39.3133,39.3542,69300.0
2014-01-24 10:00:00,48.13,48.19,48.11,48.16,126700.0,39.346,39.3951,39.3297,39.3706,126700.0
2014-01-24 10:05:00,48.15,48.2,48.12,48.19,95300.0,39.3624,39.4033,39.3379,39.3951,95300.0
2014-01-24 10:10:00,48.19,48.24,48.14,48.16,135300.0,39.3951,39.436,39.3542,39.3706,135300.0
2014-01-24 10:15:00,48.15,48.18,48.04,48.13,192600.0,39.3624,39.3869,39.2725,39.346,192600.0
2014-01-24 10:20:00,48.13,48.22,48.09,48.18,117200.0,39.346,39.4196,39.3133,39.3869,117200.0
2014-01-24 10:25:00,48.18,48.2,48.07,48.1,96700.0,39.3869,39.4033,39.297,39.3215,96700.0
2014-01-24 10:30:00,48.09,48.11,48.02,48.09,157900.0,39.3133,39.3297,39.2561,39.3133,157900.0
2014-01-24 10:35:00,48.09,48.16,48.08,48.15,101200.0,39.3133,39.3706,39.3052,39.3624,101200.0
2014-01-24 10:40:00,48.15,48.17,48.06,48.07,162600.0,39.3624,39.3787,39.2888,39.297,162600.0
2014-01-24 10:45:00,48.07,48.1,47.99,48.07,81100.0,39.297,39.3215,39.2316,39.297,81100.0
2014-01-24 10:50:00,48.07,48.09,48.05,48.07,43300.0,39.297,39.3133,39.2806,39.297,43300.0
2014-01-24 10:55:00,48.07,48.09,48.04,48.06,76100.0,39.297,39.3133,39.2725,39.2888,76100.0
2014-01-24 11:00:00,48.06,48.09,48.05,48.07,65200.0,39.2888,39.3133,39.2806,39.297,65200.0
2014-01-24 11:05:00,48.07,48.09,48.02,48.03,100000.0,39.297,39.3133,39.2561,39.2643,100000.0
2014-01-24 11:10:00,48.03,48.05,47.97,48.05,208700.0,39.2643,39.2806,39.2152,39.2806,208700.0
2014-01-24 11:15:00,48.05,48.1,48.04,48.07,71500.0,39.2806,39.3215,39.2725,39.297,71500.0
2014-01-24 11:20:00,48.07,48.07,47.97,48.01,89200.0,39.297,39.297,39.2152,39.2479,89200.0
2014-01-24 11:25:00,48.01,48.01,47.95,47.96,126200.0,39.2479,39.2479,39.1989,39.2071,126200.0
2014-01-24 11:30:00,47.96,48.0,47.94,47.95,386600.0,39.2071,39.2398,39.1907,39.1989,386600.0
2014-01-24 11:35:00,47.96,48.0,47.94,47.98,150700.0,39.2071,39.2398,39.1907,39.2234,150700.0
2014-01-24 11:40:00,47.98,48.05,47.98,48.0,78500.0,39.2234,39.2806,39.2234,39.2398,78500.0
2014-01-24 11:45:00,48.0,48.04,47.97,48.02,57200.0,39.2398,39.2725,39.2152,39.2561,57200.0
2014-01-24 11:50:00,48.02,48.04,48.0,48.02,40200.0,39.2561,39.2725,39.2398,39.2561,40200.0
2014-01-24 11:55:00,48.01,48.15,48.01,48.14,49600.0,39.2479,39.3624,39.2479,39.3542,49600.0
2014-01-24 12:00:00,48.14,48.19,48.08,48.09,74000.0,39.3542,39.3951,39.3052,39.3133,74000.0
2014-01-24 12:05:00,48.1,48.17,48.05,48.13,46600.0,39.3215,39.3787,39.2806,39.346,46600.0
2014-01-24 12:10:00,48.14,48.21,48.12,48.21,52100.0,39.3542,39.4114,39.3379,39.4114,52100.0
2014-01-24 12:15:00,48.21,48.26,48.19,48.19,47500.0,39.4114,39.4523,39.3951,39.3951,47500.0
2014-01-24 12:20:00,48.19,48.22,48.14,48.21,49000.0,39.3951,39.4196,39.3542,39.4114,49000.0
2014-01-24 12:25:00,48.21,48.22,48.11,48.12,55300.0,39.4114,39.4196,39.3297,39.3379,55300.0
2014-01-24 12:30:00,48.12,48.18,48.06,48.11,65100.0,39.3379,39.3869,39.2888,39.3297,65100.0
2014-01-24 12:35:00,48.11,48.13,48.08,48.11,108300.0,39.3297,39.346,39.3052,39.3297,108300.0
2014-01-24 12:40:00,48.1,48.1,48.07,48.09,57900.0,39.3215,39.3215,39.297,39.3133,57900.0
2014-01-24 12:45:00,48.09,48.11,48.06,48.08,72100.0,39.3133,39.3297,39.2888,39.3052,72100.0
2014-01-24 12:50:00,48.09,48.11,48.07,48.11,39000.0,39.3133,39.3297,39.297,39.3297,39000.0
2014-01-24 12:55:00,48.1,48.15,48.09,48.14,89600.0,39.3215,39.3624,39.3133,39.3542,89600.0
2014-01-24 13:00:00,48.14,48.15,48.01,48.01,61800.0,39.3542,39.3624,39.2479,39.2479,61800.0
2014-01-24 13:05:00,48.01,48.04,47.98,48.01,52600.0,39.2479,39.2725,39.2234,39.2479,52600.0
2014-01-24 13:10:00,48.0,48.02,47.98,48.0,41800.0,39.2398,39.2561,39.2234,39.2398,41800.0
2014-01-24 13:15:00,48.0,48.07,48.0,48.05,65200.0,39.2398,39.297,39.2398,39.2806,65200.0
2014-01-24 13:20:00,48.05,48.06,48.0,48.01,72300.0,39.2806,39.2888,39.2398,39.2479,72300.0
2014-01-24 13:25:00,48.02,48.06,48.02,48.04,90400.0,39.2561,39.2888,39.2561,39.2725,90400.0
2014-01-24 13:30:00,48.03,48.05,48.0,48.02,61900.0,39.2643,39.2806,39.2398,39.2561,61900.0
2014-01-24 13:35:00,48.02,48.02,47.99,48.02,88100.0,39.2561,39.2561,39.2316,39.2561,88100.0
2014-01-24 13:40:00,48.02,48.07,47.99,48.0,85400.0,39.2561,39.297,39.2316,39.2398,85400.0
2014-01-24 13:45:00,48.0,48.05,47.99,48.05,36900.0,39.2398,39.2806,39.2316,39.2806,36900.0
2014-01-24 13:50:00,48.05,48.08,48.03,48.04,49200.0,39.2806,39.3052,39.2643,39.2725,49200.0
2014-01-24 13:55:00,48.04,48.07,48.0,48.05,103100.0,39.2725,39.297,39.2398,39.2806,103100.0
2014-01-24 14:00:00,48.05,48.06,47.97,47.97,203100.0,39.2806,39.2888,39.2152,39.2152,203100.0
2014-01-24 14:05:00,47.98,48.03,47.9,47.95,88100.0,39.2234,39.2643,39.158,39.1989,88100.0
2014-01-24 14:10:00,47.96,47.96,47.83,47.83,44700.0,39.2071,39.2071,39.1008,39.1008,44700.0
2014-01-24 14:15:00,47.83,47.91,47.82,47.9,111800.0,39.1008,39.1662,39.0926,39.158,111800.0
2014-01-24 14:20:00,47.9,47.92,47.88,47.91,124900.0,39.158,39.1744,39.1417,39.1662,124900.0
2014-01-24 14:25:00,47.91,47.96,47.89,47.9,87000.0,39.1662,39.2071,39.1498,39.158,87000.0
2014-01-24 14:30:00,47.9,47.96,47.89,47.93,70000.0,39.158,39.2071,39.1498,39.1825,70000.0
2014-01-24 14:35:00,47.92,48.0,47.92,47.99,64200.0,39.1744,39.2398,39.1744,39.2316,64200.0
2014-01-24 14:40:00,48.0,48.05,48.0,48.03,100500.0,39.2398,39.2806,39.2398,39.2643,100500.0
2014-01-24 14:45:00,48.03,48.15,48.02,48.12,122300.0,39.2643,39.3624,39.2561,39.3379,122300.0
2014-01-24 14:50:00,48.11,48.13,48.07,48.08,45200.0,39.3297,39.346,39.297,39.3052,45200.0
2014-01-24 14:55:00,48.08,48.1,48.02,48.05,61900.0,39.3052,39.3215,39.2561,39.2806,61900.0
2014-01-24 15:00:00,48.04,48.05,47.99,48.02,96900.0,39.2725,39.2806,39.2316,39.2561,96900.0
2014-01-24 15:05:00,48.01,48.05,47.99,48.04,103600.0,39.2479,39.2806,39.2316,39.2725,103600.0
2014-01-24 15:10:00,48.05,48.05,47.99,48.0,120100.0,39.2806,39.2806,39.2316,39.2398,120100.0
2014-01-24 15:15:00,48.0,48.0,47.89,47.9,98200.0,39.2398,39.2398,39.1498,39.158,98200.0
2014-01-24 15:20:00,47.9,47.91,47.86,47.91,70900.0,39.158,39.1662,39.1253,39.1662,70900.0
2014-01-24 15:25:00,47.9,47.95,47.87,47.95,110300.0,39.158,39.1989,39.1335,39.1989,110300.0
2014-01-24 15:30:00,47.95,48.0,47.94,47.98,121800.0,39.1989,39.2398,39.1907,39.2234,121800.0
2014-01-24 15:35:00,47.97,47.98,47.95,47.97,110400.0,39.2152,39.2234,39.1989,39.2152,110400.0
2014-01-24 15:40:00,47.97,47.99,47.9,47.91,122600.0,39.2152,39.2316,39.158,39.1662,122600.0
2014-01-24 15:45:00,47.9,47.91,47.78,47.84,296700.0,39.158,39.1662,39.0599,39.109,296700.0
2014-01-24 15:50:00,47.83,47.98,47.82,47.95,448200.0,39.1008,39.2234,39.0926,39.1989,448200.0
2014-01-24 15:55:00,47.95,47.95,47.84,47.85,404100.0,39.1989,39.1989,39.109,39.1171,404100.0
2014-01-27 09:30:00,47.78,47.82,47.47,47.58,227200.0,39.0599,39.0926,38.8065,38.8964,227200.0
2014-01-27 09:35:00,47.57,47.9,47.49,47.9,148100.0,38.8882,39.158,38.8228,39.158,148100.0
2014-01-27 09:40:00,47.89,48.12,47.89,48.01,168900.0,39.1498,39.3379,39.1498,39.2479,168900.0
2014-01-27 09:45:00,48.02,48.09,47.85,47.88,50400.0,39.2561,39.3133,39.1171,39.1417,50400.0
2014-01-27 09:50:00,47.87,47.96,47.81,47.91,90700.0,39.1335,39.2071,39.0844,39.1662,90700.0
2014-01-27 09:55:00,47.92,48.04,47.92,48.0,54400.0,39.1744,39.2725,39.1744,39.2398,54400.0
2014-01-27 10:00:00,47.99,48.04,47.92,48.0,186300.0,39.2316,39.2725,39.1744,39.2398,186300.0
2014-01-27 10:05:00,47.98,48.07,47.98,48.05,111600.0,39.2234,39.297,39.2234,39.2806,111600.0
2014-01-27 10:10:00,48.06,48.08,47.91,47.91,88300.0,39.2888,39.3052,39.1662,39.1662,88300.0
2014-01-27 10:15:00,47.91,47.99,47.91,47.94,96500.0,39.1662,39.2316,39.1662,39.1907,96500.0
2014-01-27 10:20:00,47.94,47.94,47.8,47.83,81800.0,39.1907,39.1907,39.0763,39.1008,81800.0
2014-01-27 10:25:00,47.83,47.87,47.74,47.75,94100.0,39.1008,39.1335,39.0272,39.0354,94100.0
2014-01-27 10:30:00,47.76,47.81,47.71,47.73,62300.0,39.0436,39.0844,39.0027,39.019,62300.0
2014-01-27 10:35:00,47.72,47.77,47.66,47.71,59300.0,39.0109,39.0517,38.9618,39.0027,59300.0
2014-01-27 10:40:00,47.72,47.85,47.68,47.83,71600.0,39.0109,39.1171,38.9782,39.1008,71600.0
2014-01-27 10:45:00,47.83,47.85,47.79,47.79,47600.0,39.1008,39.1171,39.0681,39.0681,47600.0
2014-01-27 10:50:00,47.78,47.82,47.73,47.79,51300.0,39.0599,39.0926,39.019,39.0681,51300.0
2014-01-27 10:55:00,47.78,47.83,47.68,47.7,34900.0,39.0599,39.1008,38.9782,38.9945,34900.0
2014-01-27 11:00:00,47.69,47.77,47.68,47.72,57300.0,38.9863,39.0517,38.9782,39.0109,57300.0
2014-01-27 11:05:00,47.71,47.76,47.65,47.65,75600.0,39.0027,39.0436,38.9536,38.9536,75600.0
2014-01-27 11:10:00,47.65,47.66,47.55,47.59,146600.0,38.9536,38.9618,38.8719,38.9046,146600.0
2014-01-27 11:15:00,47.59,47.7,47.59,47.66,100400.0,38.9046,38.9945,38.9046,38.9618,100400.0
2014-01-27 11:20:00,47.66,47.69,47.62,47.66,73100.0,38.9618,38.9863,38.9291,38.9618,73100.0
2014-01-27 11:25:00,47.64,47.68,47.58,47.61,70300.0,38.9455,38.9782,38.8964,38.9209,70300.0
2014-01-27 11:30:00,47.62,47.64,47.58,47.61,41700.0,38.9291,38.9455,38.8964,38.9209,41700.0
2014-01-27 11:35:00,47.61,47.61,47.51,47.53,63500.0,38.9209,38.9209,38.8392,38.8555,63500.0
2014-01-27 11:40:00,47.52,47.61,47.52,47.57,47700.0,38.8474,38.9209,38.8474,38.8882,47700.0
2014-01-27 11:45:00,47.58,47.62,47.55,47.58,49600.0,38.8964,38.9291,38.8719,38.8964,49600.0
2014-01-27 11:50:00,47.58,47.58,47.47,47.48,56600.0,38.8964,38.8964,38.8065,38.8147,56600.0
2014-01-27 11:55:00,47.48,47.51,47.43,47.51,69000.0,38.8147,38.8392,38.7738,38.8392,69000.0
2014-01-27 12:00:00,47.5,47.55,47.44,47.55,217400.0,38.831,38.8719,38.782,38.8719,217400.0
2014-01-27 12:05:00,47.51,47.52,47.43,47.51,53900.0,38.8392,38.8474,38.7738,38.8392,53900.0
2014-01-27 12:10:00,47.5,47.53,47.48,47.49,52800.0,38.831,38.8555,38.8147,38.8228,52800.0
2014-01-27 12:15:00,47.48,47.49,47.41,47.44,58600.0,38.8147,38.8228,38.7574,38.782,58600.0
2014-01-27 12:20:00,47.44,47.45,47.35,47.41,104600.0,38.782,38.7901,38.7084,38.7574,104600.0
2014-01-27 12:25:00,47.41,47.44,47.37,47.38,80400.0,38.7574,38.782,38.7247,38.7329,80400.0
2014-01-27 12:30:00,47.39,47.39,47.34,47.37,41300.0,38.7411,38.7411,38.7002,38.7247,41300.0
2014-01-27 12:35:00,47.37,47.43,47.35,47.41,61300.0,38.7247,38.7738,38.7084,38.7574,61300.0
2014-01-27 12:40:00,47.41,47.5,47.4,47.49,53500.0,38.7574,38.831,38.7493,38.8228,53500.0
2014-01-27 12:45:00,47.48,47.53,47.44,47.51,63100.0,38.8147,38.8555,38.782,38.8392,63100.0
2014-01-27 12:50:00,47.51,47.56,47.49,47.52,69000.0,38.8392,38.8801,38.8228,38.8474,69000.0
2014-01-27 12:55:00,47.52,47.58,47.49,47.56,181100.0,38.8474,38.8964,38.8228,38.8801,181100.0
2014-01-27 13:00:00,47.55,47.59,47.53,47.59,50500.0,38.8719,38.9046,38.8555,38.9046,50500.0
2014-01-27 13:05:00,47.59,47.66,47.58,47.62,70600.0,38.9046,38.9618,38.8964,38.9291,70600.0
2014-01-27 13:10:00,47.62,47.78,47.62,47.76,117400.0,38.9291,39.0599,38.9291,39.0436,117400.0
2014-01-27 13:15:00,47.76,47.87,47.75,47.84,79900.0,39.0436,39.1335,39.0354,39.109,79900.0
2014-01-27 13:20:00,47.84,47.84,47.76,47.77,59500.0,39.109,39.109,39.0436,39.0517,59500.0
2014-01-27 13:25:00,47.76,47.77,47.75,47.77,32800.0,39.0436,39.0517,39.0354,39.0517,32800.0
2014-01-27 13:30:00,47.76,47.77,47.65,47.65,64200.0,39.0436,39.0517,38.9536,38.9536,64200.0
2014-01-27 13:35:00,47.65,47.75,47.64,47.72,41800.0,38.9536,39.0354,38.9455,39.0109,41800.0
2014-01-27 13:40:00,47.71,47.83,47.69,47.83,38200.0,39.0027,39.1008,38.9863,39.1008,38200.0
2014-01-27 13:45:00,47.83,47.92,47.81,47.91,87400.0,39.1008,39.1744,39.0844,39.1662,87400.0
2014-01-27 13:50:00,47.91,47.91,47.81,47.85,41300.0,39.1662,39.1662,39.0844,39.1171,41300.0
2014-01-27 13:55:00,47.86,47.92,47.84,47.88,56200.0,39.1253,39.1744,39.109,39.1417,56200.0
2014-01-27 14:00:00,47.87,48.02,47.87,47.94,265500.0,39.1335,39.2561,39.1335,39.1907,265500.0
2014-01-27 14:05:00,47.94,48.01,47.92,47.96,127600.0,39.1907,39.2479,39.1744,39.2071,127600.0
2014-01-27 14:10:00,47.96,48.05,47.96,48.04,42900.0,39.2071,39.2806,39.2071,39.2725,42900.0
2014-01-27 14:15:00,48.05,48.05,48.0,48.0,77900.0,39.2806,39.2806,39.2398,39.2398,77900.0
2014-01-27 14:20:00,48.0,48.03,48.0,48.01,36800.0,39.2398,39.2643,39.2398,39.2479,36800.0
2014-01-27 14:25:00,48.01,48.05,47.97,48.02,53000.0,39.2479,39.2806,39.2152,39.2561,53000.0
2014-01-27 14:30:00,48.02,48.1,48.02,48.1,64300.0,39.2561,39.3215,39.2561,39.3215,64300.0
2014-01-27 14:35:00,48.09,48.16,48.08,48.16,98200.0,39.3133,39.3706,39.3052,39.3706,98200.0
2014-01-27 14:40:00,48.16,48.19,48.11,48.12,69200.0,39.3706,39.3951,39.3297,39.3379,69200.0
2014-01-27 14:45:00,48.12,48.13,48.09,48.13,50100.0,39.3379,39.346,39.3133,39.346,50100.0
2014-01-27 14:50:00,48.14,48.15,48.11,48.11,39400.0,39.3542,39.3624,39.3297,39.3297,39400.0
2014-01-27 14:55:00,48.12,48.16,48.1,48.14,60400.0,39.3379,39.3706,39.3215,39.3542,60400.0
2014-01-27 15:00:00,48.13,48.15,48.11,48.14,51900.0,39.346,39.3624,39.3297,39.3542,51900.0
2014-01-27 15:05:00,48.13,48.18,48.12,48.18,79000.0,39.346,39.3869,39.3379,39.3869,79000.0
2014-01-27 15:10:00,48.17,48.29,48.17,48.29,119600.0,39.3787,39.4768,39.3787,39.4768,119600.0
2014-01-27 15:15:00,48.28,48.32,48.26,48.26,93200.0,39.4687,39.5014,39.4523,39.4523,93200.0
2014-01-27 15:20:00,48.25,48.25,48.18,48.2,101300.0,39.4441,39.4441,39.3869,39.4033,101300.0
2014-01-27 15:25:00,48.2,48.2,48.14,48.15,72400.0,39.4033,39.4033,39.3542,39.3624,72400.0
2014-01-27 15:30:00,48.14,48.17,48.09,48.09,139500.0,39.3542,39.3787,39.3133,39.3133,139500.0
2014-01-27 15:35:00,48.09,48.18,48.09,48.16,135700.0,39.3133,39.3869,39.3133,39.3706,135700.0
2014-01-27 15:40:00,48.16,48.19,48.09,48.11,150400.0,39.3706,39.3951,39.3133,39.3297,150400.0
2014-01-27 15:45:00,48.12,48.17,48.09,48.16,262400.0,39.3379,39.3787,39.3133,39.3706,262400.0
2014-01-27 15:50:00,48.17,48.23,48.11,48.14,383600.0,39.3787,39.4278,39.3297,39.3542,383600.0
2014-01-27 15:55:00,48.13,48.15,47.99,47.99,280100.0,39.346,39.3624,39.2316,39.2316,280100.0
2014-01-28 09:30:00,46.73,47.15,46.67,47.0,541300.0,38.2015,38.5449,38.1525,38.4223,541300.0
2014-01-28 09:35:00,47.0,47.09,46.87,47.02,403600.0,38.4223,38.4958,38.316,38.4386,403600.0
2014-01-28 09:40:00,47.01,47.28,47.0,47.21,372400.0,38.4304,38.6512,38.4223,38.5939,372400.0
2014-01-28 09:45:00,47.21,47.21,47.0,47.01,205100.0,38.5939,38.5939,38.4223,38.4304,205100.0
2014-01-28 09:50:00,47.01,47.09,46.95,47.05,152600.0,38.4304,38.4958,38.3814,38.4631,152600.0
2014-01-28 09:55:00,47.05,47.14,47.02,47.11,155600.0,38.4631,38.5367,38.4386,38.5122,155600.0
2014-01-28 10:00:00,47.12,47.28,47.11,47.27,547800.0,38.5204,38.6512,38.5122,38.643,547800.0
2014-01-28 10:05:00,47.26,47.38,47.26,47.31,249200.0,38.6348,38.7329,38.6348,38.6757,249200.0
2014-01-28 10:10:00,47.32,47.35,47.2,47.2,225100.0,38.6839,38.7084,38.5858,38.5858,225100.0
2014-01-28 10:15:00,47.2,47.2,46.99,46.99,161700.0,38.5858,38.5858,38.4141,38.4141,161700.0
2014-01-28 10:20:00,47.0,47.11,47.0,47.05,157100.0,38.4223,38.5122,38.4223,38.4631,157100.0
2014-01-28 10:25:00,47.04,47.05,46.99,47.01,387800.0,38.455,38.4631,38.4141,38.4304,387800.0
2014-01-28 10:30:00,47.01,47.02,46.92,46.94,462400.0,38.4304,38.4386,38.3569,38.3732,462400.0
2014-01-28 10:35:00,46.94,47.0,46.93,47.0,309100.0,38.3732,38.4223,38.365,38.4223,309100.0
2014-01-28 10:40:00,47.0,47.08,46.98,47.04,144800.0,38.4223,38.4877,38.4059,38.455,144800.0
2014-01-28 10:45:00,47.03,47.04,46.98,47.01,94900.0,38.4468,38.455,38.4059,38.4304,94900.0
2014-01-28 10:50:00,47.01,47.01,46.94,46.98,100200.0,38.4304,38.4304,38.3732,38.4059,100200.0
2014-01-28 10:55:00,46.98,47.04,46.95,47.03,364400.0,38.4059,38.455,38.3814,38.4468,364400.0
2014-01-28 11:00:00,47.04,47.16,47.02,47.02,138200.0,38.455,38.5531,38.4386,38.4386,138200.0
2014-01-28 11:05:00,47.01,47.06,47.0,47.0,96000.0,38.4304,38.4713,38.4223,38.4223,96000.0
2014-01-28 11:10:00,47.01,47.05,47.0,47.04,129500.0,38.4304,38.4631,38.4223,38.455,129500.0
2014-01-28 11:15:00,47.05,47.05,46.98,47.05,111400.0,38.4631,38.4631,38.4059,38.4631,111400.0
2014-01-28 11:20:00,47.04,47.14,47.0,47.01,97200.0,38.455,38.5367,38.4223,38.4304,97200.0
2014-01-28 11:25:00,47.0,47.05,46.92,46.96,289800.0,38.4223,38.4631,38.3569,38.3896,289800.0
2014-01-28 11:30:00,46.97,47.04,46.97,47.04,88400.0,38.3977,38.455,38.3977,38.455,88400.0
2014-01-28 11:35:00,47.04,47.08,46.97,46.98,69900.0,38.455,38.4877,38.3977,38.4059,69900.0
2014-01-28 11:40:00,46.98,47.01,46.91,46.99,98600.0,38.4059,38.4304,38.3487,38.4141,98600.0
2014-01-28 11:45:00,47.0,47.0,46.87,46.88,64200.0,38.4223,38.4223,38.316,38.3242,64200.0
2014-01-28 11:50:00,46.88,46.9,46.8,46.83,93400.0,38.3242,38.3405,38.2588,38.2833,93400.0
2014-01-28 11:55:00,46.84,46.91,46.82,46.88,90000.0,38.2915,38.3487,38.2751,38.3242,90000.0
2014-01-28 12:00:00,46.88,46.89,46.84,46.86,165800.0,38.3242,38.3323,38.2915,38.3078,165800.0
2014-01-28 12:05:00,46.86,46.96,46.83,46.83,85600.0,38.3078,38.3896,38.2833,38.2833,85600.0
2014-01-28 12:10:00,46.84,46.84,46.72,46.73,104700.0,38.2915,38.2915,38.1934,38.2015,104700.0
2014-01-28 12:15:00,46.73,46.76,46.67,46.69,238200.0,38.2015,38.2261,38.1525,38.1688,238200.0
2014-01-28 12:20:00,46.69,46.74,46.68,46.7,77600.0,38.1688,38.2097,38.1607,38.177,77600.0
2014-01-28 12:25:00,46.7,46.7,46.62,46.68,80700.0,38.177,38.177,38.1116,38.1607,80700.0
2014-01-28 12:30:00,46.69,46.82,46.69,46.82,91900.0,38.1688,38.2751,38.1688,38.2751,91900.0
2014-01-28 12:35:00,46.81,46.82,46.73,46.73,73700.0,38.2669,38.2751,38.2015,38.2015,73700.0
2014-01-28 12:40:00,46.73,46.76,46.68,46.68,67400.0,38.2015,38.2261,38.1607,38.1607,67400.0
2014-01-28 12:45:00,46.69,46.74,46.69,46.7,94700.0,38.1688,38.2097,38.1688,38.177,94700.0
2014-01-28 12:50:00,46.7,46.72,46.61,46.62,123700.0,38.177,38.1934,38.1034,38.1116,123700.0
2014-01-28 12:55:00,46.61,46.63,46.58,46.6,102800.0,38.1034,38.1198,38.0789,38.0953,102800.0
2014-01-28 13:00:00,46.61,46.65,46.59,46.64,86700.0,38.1034,38.1361,38.0871,38.128,86700.0
2014-01-28 13:05:00,46.64,46.67,46.63,46.67,72800.0,38.128,38.1525,38.1198,38.1525,72800.0
2014-01-28 13:10:00,46.66,46.68,46.66,46.68,35600.0,38.1443,38.1607,38.1443,38.1607,35600.0
2014-01-28 13:15:00,46.68,46.72,46.65,46.69,108600.0,38.1607,38.1934,38.1361,38.1688,108600.0
2014-01-28 13:20:00,46.69,46.73,46.68,46.69,75900.0,38.1688,38.2015,38.1607,38.1688,75900.0
2014-01-28 13:25:00,46.7,46.82,46.69,46.76,155700.0,38.177,38.2751,38.1688,38.2261,155700.0
2014-01-28 13:30:00,46.75,46.81,46.75,46.81,138200.0,38.2179,38.2669,38.2179,38.2669,138200.0
2014-01-28 13:35:00,46.81,46.81,46.73,46.76,90000.0,38.2669,38.2669,38.2015,38.2261,90000.0
2014-01-28 13:40:00,46.76,46.8,46.75,46.76,129500.0,38.2261,38.2588,38.2179,38.2261,129500.0
2014-01-28 13:45:00,46.76,46.76,46.69,46.69,67600.0,38.2261,38.2261,38.1688,38.1688,67600.0
2014-01-28 13:50:00,46.69,46.73,46.69,46.69,55800.0,38.1688,38.2015,38.1688,38.1688,55800.0
2014-01-28 13:55:00,46.7,46.72,46.68,46.69,52000.0,38.177,38.1934,38.1607,38.1688,52000.0
2014-01-28 14:00:00,46.69,46.69,46.63,46.68,94200.0,38.1688,38.1688,38.1198,38.1607,94200.0
2014-01-28 14:05:00,46.69,46.76,46.69,46.76,87400.0,38.1688,38.2261,38.1688,38.2261,87400.0
2014-01-28 14:10:00,46.76,46.77,46.74,46.77,82100.0,38.2261,38.2342,38.2097,38.2342,82100.0
2014-01-28 14:15:00,46.77,46.82,46.76,46.82,54200.0,38.2342,38.2751,38.2261,38.2751,54200.0
2014-01-28 14:20:00,46.81,46.85,46.8,46.85,80000.0,38.2669,38.2996,38.2588,38.2996,80000.0
2014-01-28 14:25:00,46.85,46.89,46.85,46.88,73900.0,38.2996,38.3323,38.2996,38.3242,73900.0
2014-01-28 14:30:00,46.88,46.88,46.82,46.83,94400.0,38.3242,38.3242,38.2751,38.2833,94400.0
2014-01-28 14:35:00,46.84,46.88,46.83,46.84,67700.0,38.2915,38.3242,38.2833,38.2915,67700.0
2014-01-28 14:40:00,46.85,46.91,46.84,46.9,128200.0,38.2996,38.3487,38.2915,38.3405,128200.0
2014-01-28 14:45:00,46.9,46.93,46.88,46.93,102700.0,38.3405,38.365,38.3242,38.365,102700.0
2014-01-28 14:50:00,46.92,46.96,46.92,46.94,93000.0,38.3569,38.3896,38.3569,38.3732,93000.0
2014-01-28 14:55:00,46.93,46.96,46.9,46.91,197800.0,38.365,38.3896,38.3405,38.3487,197800.0
2014-01-28 15:00:00,46.91,46.93,46.84,46.84,75700.0,38.3487,38.365,38.2915,38.2915,75700.0
2014-01-28 15:05:00,46.85,46.87,46.84,46.86,72500.0,38.2996,38.316,38.2915,38.3078,72500.0
2014-01-28 15:10:00,46.86,46.88,46.85,46.88,66800.0,38.3078,38.3242,38.2996,38.3242,66800.0
2014-01-28 15:15:00,46.88,46.94,46.87,46.94,165600.0,38.3242,38.3732,38.316,38.3732,165600.0
2014-01-28 15:20:00,46.94,46.96,46.92,46.92,88900.0,38.3732,38.3896,38.3569,38.3569,88900.0
2014-01-28 15:25:00,46.93,46.93,46.87,46.91,121100.0,38.365,38.365,38.316,38.3487,121100.0
2014-01-28 15:30:00,46.91,46.99,46.89,46.98,187100.0,38.3487,38.4141,38.3323,38.4059,187100.0
2014-01-28 15:35:00,46.98,47.03,46.98,47.02,206800.0,38.4059,38.4468,38.4059,38.4386,206800.0
2014-01-28 15:40:00,47.01,47.02,46.95,47.0,180900.0,38.4304,38.4386,38.3814,38.4223,180900.0
2014-01-28 15:45:00,46.99,47.01,46.93,46.94,242900.0,38.4141,38.4304,38.365,38.3732,242900.0
2014-01-28 15:50:00,46.93,46.93,46.86,46.89,254900.0,38.365,38.365,38.3078,38.3323,254900.0
2014-01-28 15:55:00,46.89,47.0,46.88,46.97,592700.0,38.3323,38.4223,38.3242,38.3977,592700.0
2014-01-29 09:30:00,46.57,46.82,46.51,46.78,151200.0,38.0707,38.2751,38.0217,38.2424,151200.0
2014-01-29 09:35:00,46.78,46.89,46.67,46.77,172600.0,38.2424,38.3323,38.1525,38.2342,172600.0
2014-01-29 09:40:00,46.77,46.86,46.73,46.74,88100.0,38.2342,38.3078,38.2015,38.2097,88100.0
2014-01-29 09:45:00,46.74,46.74,46.48,46.53,75700.0,38.2097,38.2097,37.9972,38.038,75700.0
2014-01-29 09:50:00,46.54,46.57,46.43,46.54,73500.0,38.0462,38.0707,37.9563,38.0462,73500.0
2014-01-29 09:55:00,46.54,46.63,46.49,46.57,64800.0,38.0462,38.1198,38.0053,38.0707,64800.0
2014-01-29 10:00:00,46.57,46.58,46.51,46.55,67200.0,38.0707,38.0789,38.0217,38.0544,67200.0
2014-01-29 10:05:00,46.55,46.62,46.51,46.58,47800.0,38.0544,38.1116,38.0217,38.0789,47800.0
2014-01-29 10:10:00,46.58,46.59,46.52,46.55,162400.0,38.0789,38.0871,38.0299,38.0544,162400.0
2014-01-29 10:15:00,46.54,46.56,46.49,46.51,114900.0,38.0462,38.0626,38.0053,38.0217,114900.0
2014-01-29 10:20:00,46.51,46.52,46.39,46.45,66600.0,38.0217,38.0299,37.9236,37.9726,66600.0
2014-01-29 10:25:00,46.46,46.47,46.3,46.34,105400.0,37.9808,37.989,37.85,37.8827,105400.0
2014-01-29 10:30:00,46.35,46.36,46.24,46.25,131500.0,37.8909,37.8991,37.801,37.8091,131500.0
2014-01-29 10:35:00,46.25,46.3,46.18,46.3,121200.0,37.8091,37.85,37.7519,37.85,121200.0
2014-01-29 10:40:00,46.31,46.42,46.28,46.42,97500.0,37.8582,37.9481,37.8337,37.9481,97500.0
2014-01-29 10:45:00,46.41,46.48,46.41,46.46,127100.0,37.9399,37.9972,37.9399,37.9808,127100.0
2014-01-29 10:50:00,46.46,46.5,46.41,46.41,245300.0,37.9808,38.0135,37.9399,37.9399,245300.0
2014-01-29 10:55:00,46.4,46.4,46.3,46.32,48100.0,37.9318,37.9318,37.85,37.8664,48100.0
2014-01-29 11:00:00,46.32,46.33,46.28,46.31,96500.0,37.8664,37.8745,37.8337,37.8582,96500.0
2014-01-29 11:05:00,46.31,46.31,46.22,46.25,138700.0,37.8582,37.8582,37.7846,37.8091,138700.0
2014-01-29 11:10:00,46.26,46.36,46.26,46.36,91500.0,37.8173,37.8991,37.8173,37.8991,91500.0
2014-01-29 11:15:00,46.36,46.38,46.29,46.31,70600.0,37.8991,37.9154,37.8418,37.8582,70600.0
2014-01-29 11:20:00,46.32,46.38,46.32,46.37,74200.0,37.8664,37.9154,37.8664,37.9072,74200.0
2014-01-29 11:25:00,46.36,46.45,46.35,46.41,70800.0,37.8991,37.9726,37.8909,37.9399,70800.0
2014-01-29 11:30:00,46.42,46.43,46.39,46.39,38000.0,37.9481,37.9563,37.9236,37.9236,38000.0
2014-01-29 11:35:00,46.39,46.4,46.37,46.38,57100.0,37.9236,37.9318,37.9072,37.9154,57100.0
2014-01-29 11:40:00,46.38,46.4,46.35,46.36,119100.0,37.9154,37.9318,37.8909,37.8991,119100.0
2014-01-29 11:45:00,46.37,46.41,46.36,46.39,142600.0,37.9072,37.9399,37.8991,37.9236,142600.0
2014-01-29 11:50:00,46.39,46.42,46.38,46.4,45400.0,37.9236,37.9481,37.9154,37.9318,45400.0
2014-01-29 11:55:00,46.4,46.41,46.39,46.41,43200.0,37.9318,37.9399,37.9236,37.9399,43200.0
2014-01-29 12:00:00,46.41,46.41,46.37,46.4,71300.0,37.9399,37.9399,37.9072,37.9318,71300.0
2014-01-29 12:05:00,46.4,46.41,46.36,46.38,55000.0,37.9318,37.9399,37.8991,37.9154,55000.0
2014-01-29 12:10:00,46.38,46.43,46.38,46.41,60100.0,37.9154,37.9563,37.9154,37.9399,60100.0
2014-01-29 12:15:00,46.42,46.47,46.41,46.46,67000.0,37.9481,37.989,37.9399,37.9808,67000.0
2014-01-29 12:20:00,46.46,46.47,46.43,46.43,42200.0,37.9808,37.989,37.9563,37.9563,42200.0
2014-01-29 12:25:00,46.44,46.44,46.34,46.37,79600.0,37.9645,37.9645,37.8827,37.9072,79600.0
2014-01-29 12:30:00,46.37,46.38,46.2,46.22,187600.0,37.9072,37.9154,37.7683,37.7846,187600.0
2014-01-29 12:35:00,46.22,46.23,46.11,46.14,94300.0,37.7846,37.7928,37.6947,37.7192,94300.0
2014-01-29 12:40:00,46.14,46.21,46.13,46.16,80200.0,37.7192,37.7764,37.711,37.7356,80200.0
2014-01-29 12:45:00,46.15,46.21,46.15,46.21,39300.0,37.7274,37.7764,37.7274,37.7764,39300.0
2014-01-29 12:50:00,46.21,46.22,46.19,46.2,23800.0,37.7764,37.7846,37.7601,37.7683,23800.0
2014-01-29 12:55:00,46.19,46.2,46.09,46.1,49300.0,37.7601,37.7683,37.6783,37.6865,49300.0
2014-01-29 13:00:00,46.09,46.1,45.92,45.94,154200.0,37.6783,37.6865,37.5394,37.5557,154200.0
2014-01-29 13:05:00,45.94,45.95,45.9,45.92,96600.0,37.5557,37.5639,37.523,37.5394,96600.0
2014-01-29 13:10:00,45.92,46.0,45.87,45.97,78000.0,37.5394,37.6048,37.4985,37.5802,78000.0
2014-01-29 13:15:00,45.96,45.98,45.92,45.94,54400.0,37.5721,37.5884,37.5394,37.5557,54400.0
2014-01-29 13:20:00,45.95,45.95,45.89,45.89,30600.0,37.5639,37.5639,37.5148,37.5148,30600.0
2014-01-29 13:25:00,45.9,45.9,45.78,45.82,249000.0,37.523,37.523,37.4249,37.4576,249000.0
2014-01-29 13:30:00,45.83,46.04,45.81,46.04,159900.0,37.4658,37.6375,37.4494,37.6375,159900.0
2014-01-29 13:35:00,46.04,46.05,45.95,45.97,134600.0,37.6375,37.6456,37.5639,37.5802,134600.0
2014-01-29 13:40:00,45.97,46.03,45.96,45.96,79900.0,37.5802,37.6293,37.5721,37.5721,79900.0
2014-01-29 13:45:00,45.96,46.02,45.91,46.02,46300.0,37.5721,37.6211,37.5312,37.6211,46300.0
2014-01-29 13:50:00,46.02,46.02,45.98,46.02,115700.0,37.6211,37.6211,37.5884,37.6211,115700.0
2014-01-29 13:55:00,46.02,46.05,45.99,46.0,66700.0,37.6211,37.6456,37.5966,37.6048,66700.0
2014-01-29 14:00:00,46.0,46.23,45.91,46.18,158600.0,37.6048,37.7928,37.5312,37.7519,158600.0
2014-01-29 14:05:00,46.17,46.18,45.91,45.99,218400.0,37.7437,37.7519,37.5312,37.5966,218400.0
2014-01-29 14:10:00,45.98,46.03,45.88,45.95,94600.0,37.5884,37.6293,37.5067,37.5639,94600.0
2014-01-29 14:15:00,45.95,45.98,45.88,45.91,211500.0,37.5639,37.5884,37.5067,37.5312,211500.0
2014-01-29 14:20:00,45.9,46.05,45.9,46.05,106400.0,37.523,37.6456,37.523,37.6456,106400.0
2014-01-29 14:25:00,46.05,46.26,46.03,46.23,148100.0,37.6456,37.8173,37.6293,37.7928,148100.0
2014-01-29 14:30:00,46.23,46.4,46.2,46.37,197900.0,37.7928,37.9318,37.7683,37.9072,197900.0
2014-01-29 14:35:00,46.37,46.38,46.29,46.38,174200.0,37.9072,37.9154,37.8418,37.9154,174200.0
2014-01-29 14:40:00,46.38,46.4,46.31,46.34,136200.0,37.9154,37.9318,37.8582,37.8827,136200.0
2014-01-29 14:45:00,46.34,46.37,46.27,46.28,91200.0,37.8827,37.9072,37.8255,37.8337,91200.0
2014-01-29 14:50:00,46.28,46.3,46.12,46.13,120100.0,37.8337,37.85,37.7029,37.711,120100.0
2014-01-29 14:55:00,46.12,46.15,46.0,46.0,112900.0,37.7029,37.7274,37.6048,37.6048,112900.0
2014-01-29 15:00:00,46.0,46.12,45.98,46.11,149600.0,37.6048,37.7029,37.5884,37.6947,149600.0
2014-01-29 15:05:00,46.11,46.23,46.08,46.23,167700.0,37.6947,37.7928,37.6702,37.7928,167700.0
2014-01-29 15:10:00,46.23,46.24,46.11,46.15,191500.0,37.7928,37.801,37.6947,37.7274,191500.0
2014-01-29 15:15:00,46.15,46.2,46.09,46.09,119500.0,37.7274,37.7683,37.6783,37.6783,119500.0
2014-01-29 15:20:00,46.09,46.16,46.07,46.16,99500.0,37.6783,37.7356,37.662,37.7356,99500.0
2014-01-29 15:25:00,46.16,46.17,46.09,46.1,105300.0,37.7356,37.7437,37.6783,37.6865,105300.0
2014-01-29 15:30:00,46.11,46.11,45.98,46.01,202500.0,37.6947,37.6947,37.5884,37.6129,202500.0
2014-01-29 15:35:00,46.01,46.07,45.98,46.07,133300.0,37.6129,37.662,37.5884,37.662,133300.0
2014-01-29 15:40:00,46.06,46.1,46.02,46.09,156900.0,37.6538,37.6865,37.6211,37.6783,156900.0
2014-01-29 15:45:00,46.09,46.17,46.09,46.09,266700.0,37.6783,37.7437,37.6783,37.6783,266700.0
2014-01-29 15:50:00,46.08,46.08,46.02,46.04,204100.0,37.6702,37.6702,37.6211,37.6375,204100.0
2014-01-29 15:55:00,46.03,46.03,45.97,45.98,491100.0,37.6293,37.6293,37.5802,37.5884,491100.0
2014-01-30 09:30:00,46.31,46.44,46.12,46.13,122500.0,37.8582,37.9645,37.7029,37.711,122500.0
2014-01-30 09:35:00,46.14,46.38,46.12,46.18,102800.0,37.7192,37.9154,37.7029,37.7519,102800.0
2014-01-30 09:40:00,46.18,46.19,46.05,46.12,84200.0,37.7519,37.7601,37.6456,37.7029,84200.0
2014-01-30 09:45:00,46.14,46.16,45.96,46.04,79000.0,37.7192,37.7356,37.5721,37.6375,79000.0
2014-01-30 09:50:00,46.03,46.11,46.01,46.05,46700.0,37.6293,37.6947,37.6129,37.6456,46700.0
2014-01-30 09:55:00,46.05,46.21,46.05,46.16,136600.0,37.6456,37.7764,37.6456,37.7356,136600.0
2014-01-30 10:00:00,46.16,46.41,46.13,46.41,154500.0,37.7356,37.9399,37.711,37.9399,154500.0
2014-01-30 10:05:00,46.4,46.41,46.24,46.31,51900.0,37.9318,37.9399,37.801,37.8582,51900.0
2014-01-30 10:10:00,46.31,46.39,46.28,46.39,52700.0,37.8582,37.9236,37.8337,37.9236,52700.0
2014-01-30 10:15:00,46.37,46.37,46.28,46.35,164100.0,37.9072,37.9072,37.8337,37.8909,164100.0
2014-01-30 10:20:00,46.36,46.41,46.32,46.39,120200.0,37.8991,37.9399,37.8664,37.9236,120200.0
2014-01-30 10:25:00,46.4,46.52,46.4,46.4,79100.0,37.9318,38.0299,37.9318,37.9318,79100.0
2014-01-30 10:30:00,46.4,46.47,46.39,46.46,38100.0,37.9318,37.989,37.9236,37.9808,38100.0
2014-01-30 10:35:00,46.45,46.55,46.45,46.53,40700.0,37.9726,38.0544,37.9726,38.038,40700.0
2014-01-30 10:40:00,46.54,46.56,46.46,46.51,49900.0,38.0462,38.0626,37.9808,38.0217,49900.0
2014-01-30 10:45:00,46.51,46.51,46.39,46.4,79300.0,38.0217,38.0217,37.9236,37.9318,79300.0
2014-01-30 10:50:00,46.4,46.41,46.37,46.41,49300.0,37.9318,37.9399,37.9072,37.9399,49300.0
2014-01-30 10:55:00,46.4,46.41,46.33,46.4,54200.0,37.9318,37.9399,37.8745,37.9318,54200.0
2014-01-30 11:00:00,46.41,46.42,46.37,46.41,56200.0,37.9399,37.9481,37.9072,37.9399,56200.0
2014-01-30 11:05:00,46.41,46.49,46.38,46.45,82300.0,37.9399,38.0053,37.9154,37.9726,82300.0
2014-01-30 11:10:00,46.46,46.49,46.43,46.44,152700.0,37.9808,38.0053,37.9563,37.9645,152700.0
2014-01-30 11:15:00,46.46,46.6,46.46,46.6,40100.0,37.9808,38.0953,37.9808,38.0953,40100.0
2014-01-30 11:20:00,46.59,46.7,46.59,46.64,72700.0,38.0871,38.177,38.0871,38.128,72700.0
2014-01-30 11:25:00,46.64,46.66,46.59,46.6,52300.0,38.128,38.1443,38.0871,38.0953,52300.0
2014-01-30 11:30:00,46.61,46.65,46.6,46.61,57200.0,38.1034,38.1361,38.0953,38.1034,57200.0
2014-01-30 11:35:00,46.61,46.7,46.6,46.69,75000.0,38.1034,38.177,38.0953,38.1688,75000.0
2014-01-30 11:40:00,46.69,46.75,46.67,46.69,63100.0,38.1688,38.2179,38.1525,38.1688,63100.0
2014-01-30 11:45:00,46.69,46.77,46.67,46.74,34300.0,38.1688,38.2342,38.1525,38.2097,34300.0
2014-01-30 11:50:00,46.74,46.78,46.72,46.75,60900.0,38.2097,38.2424,38.1934,38.2179,60900.0
2014-01-30 11:55:00,46.75,46.78,46.7,46.72,46500.0,38.2179,38.2424,38.177,38.1934,46500.0
2014-01-30 12:00:00,46.73,46.75,46.72,46.74,32400.0,38.2015,38.2179,38.1934,38.2097,32400.0
2014-01-30 12:05:00,46.73,46.73,46.65,46.66,32800.0,38.2015,38.2015,38.1361,38.1443,32800.0
2014-01-30 12:10:00,46.66,46.67,46.6,46.6,59900.0,38.1443,38.1525,38.0953,38.0953,59900.0
2014-01-30 12:15:00,46.6,46.62,46.56,46.57,38400.0,38.0953,38.1116,38.0626,38.0707,38400.0
2014-01-30 12:20:00,46.57,46.67,46.57,46.66,29900.0,38.0707,38.1525,38.0707,38.1443,29900.0
2014-01-30 12:25:00,46.65,46.67,46.63,46.66,33100.0,38.1361,38.1525,38.1198,38.1443,33100.0
2014-01-30 12:30:00,46.67,46.68,46.62,46.62,27600.0,38.1525,38.1607,38.1116,38.1116,27600.0
2014-01-30 12:35:00,46.63,46.66,46.63,46.66,20700.0,38.1198,38.1443,38.1198,38.1443,20700.0
2014-01-30 12:40:00,46.67,46.72,46.66,46.71,45700.0,38.1525,38.1934,38.1443,38.1852,45700.0
2014-01-30 12:45:00,46.72,46.73,46.71,46.73,34600.0,38.1934,38.2015,38.1852,38.2015,34600.0
2014-01-30 12:50:00,46.73,46.75,46.72,46.74,9600.0,38.2015,38.2179,38.1934,38.2097,9600.0
2014-01-30 12:55:00,46.75,46.76,46.7,46.72,35200.0,38.2179,38.2261,38.177,38.1934,35200.0
2014-01-30 13:00:00,46.71,46.75,46.71,46.75,26000.0,38.1852,38.2179,38.1852,38.2179,26000.0
2014-01-30 13:05:00,46.75,46.77,46.72,46.76,34800.0,38.2179,38.2342,38.1934,38.2261,34800.0
2014-01-30 13:10:00,46.77,46.77,46.63,46.65,45700.0,38.2342,38.2342,38.1198,38.1361,45700.0
2014-01-30 13:15:00,46.65,46.66,46.63,46.64,27100.0,38.1361,38.1443,38.1198,38.128,27100.0
2014-01-30 13:20:00,46.64,46.65,46.63,46.64,24500.0,38.128,38.1361,38.1198,38.128,24500.0
2014-01-30 13:25:00,46.63,46.63,46.53,46.53,41000.0,38.1198,38.1198,38.038,38.038,41000.0
2014-01-30 13:30:00,46.53,46.55,46.51,46.53,38800.0,38.038,38.0544,38.0217,38.038,38800.0
2014-01-30 13:35:00,46.52,46.54,46.5,46.54,17500.0,38.0299,38.0462,38.0135,38.0462,17500.0
2014-01-30 13:40:00,46.54,46.59,46.53,46.58,29000.0,38.0462,38.0871,38.038,38.0789,29000.0
2014-01-30 13:45:00,46.59,46.59,46.55,46.59,28600.0,38.0871,38.0871,38.0544,38.0871,28600.0
2014-01-30 13:50:00,46.59,46.63,46.59,46.59,20800.0,38.0871,38.1198,38.0871,38.0871,20800.0
2014-01-30 13:55:00,46.59,46.62,46.58,46.59,45900.0,38.0871,38.1116,38.0789,38.0871,45900.0
2014-01-30 14:00:00,46.6,46.6,46.54,46.54,53700.0,38.0953,38.0953,38.0462,38.0462,53700.0
2014-01-30 14:05:00,46.54,46.56,46.52,46.55,35900.0,38.0462,38.0626,38.0299,38.0544,35900.0
2014-01-30 14:10:00,46.54,46.58,46.51,46.58,88600.0,38.0462,38.0789,38.0217,38.0789,88600.0
2014-01-30 14:15:00,46.58,46.63,46.57,46.61,49000.0,38.0789,38.1198,38.0707,38.1034,49000.0
2014-01-30 14:20:00,46.6,46.62,46.59,46.61,26300.0,38.0953,38.1116,38.0871,38.1034,26300.0
2014-01-30 14:25:00,46.61,46.65,46.61,46.64,15800.0,38.1034,38.1361,38.1034,38.128,15800.0
2014-01-30 14:30:00,46.65,46.69,46.65,46.67,45500.0,38.1361,38.1688,38.1361,38.1525,45500.0
2014-01-30 14:35:00,46.66,46.7,46.6,46.65,82600.0,38.1443,38.177,38.0953,38.1361,82600.0
2014-01-30 14:40:00,46.65,46.69,46.65,46.65,47300.0,38.1361,38.1688,38.1361,38.1361,47300.0
2014-01-30 14:45:00,46.65,46.65,46.59,46.6,27700.0,38.1361,38.1361,38.0871,38.0953,27700.0
2014-01-30 14:50:00,46.61,46.65,46.61,46.61,33600.0,38.1034,38.1361,38.1034,38.1034,33600.0
2014-01-30 14:55:00,46.61,46.62,46.58,46.6,35000.0,38.1034,38.1116,38.0789,38.0953,35000.0
2014-01-30 15:00:00,46.61,46.69,46.61,46.65,55200.0,38.1034,38.1688,38.1034,38.1361,55200.0
2014-01-30 15:05:00,46.65,46.67,46.65,46.66,30900.0,38.1361,38.1525,38.1361,38.1443,30900.0
2014-01-30 15:10:00,46.66,46.7,46.66,46.7,59800.0,38.1443,38.177,38.1443,38.177,59800.0
2014-01-30 15:15:00,46.7,46.71,46.66,46.66,51300.0,38.177,38.1852,38.1443,38.1443,51300.0
2014-01-30 15:20:00,46.65,46.68,46.63,46.68,31500.0,38.1361,38.1607,38.1198,38.1607,31500.0
2014-01-30 15:25:00,46.68,46.68,46.64,46.66,60100.0,38.1607,38.1607,38.128,38.1443,60100.0
2014-01-30 15:30:00,46.66,46.67,46.63,46.65,60900.0,38.1443,38.1525,38.1198,38.1361,60900.0
2014-01-30 15:35:00,46.65,46.65,46.58,46.6,103700.0,38.1361,38.1361,38.0789,38.0953,103700.0
2014-01-30 15:40:00,46.6,46.63,46.58,46.59,51800.0,38.0953,38.1198,38.0789,38.0871,51800.0
2014-01-30 15:45:00,46.59,46.62,46.53,46.56,114900.0,38.0871,38.1116,38.038,38.0626,114900.0
2014-01-30 15:50:00,46.55,46.61,46.54,46.59,104900.0,38.0544,38.1034,38.0462,38.0871,104900.0
2014-01-30 15:55:00,46.59,46.6,46.47,46.51,410100.0,38.0871,38.0953,37.989,38.0217,410100.0
2014-01-31 09:30:00,46.01,46.02,45.62,45.78,242500.0,37.6129,37.6211,37.2941,37.4249,242500.0
2014-01-31 09:35:00,45.77,45.88,45.66,45.88,89900.0,37.4167,37.5067,37.3268,37.5067,89900.0
2014-01-31 09:40:00,45.86,45.94,45.71,45.94,109000.0,37.4903,37.5557,37.3677,37.5557,109000.0
2014-01-31 09:45:00,45.94,45.94,45.75,45.8,153000.0,37.5557,37.5557,37.4004,37.4413,153000.0
2014-01-31 09:50:00,45.8,45.94,45.79,45.91,80100.0,37.4413,37.5557,37.4331,37.5312,80100.0
2014-01-31 09:55:00,45.92,46.03,45.87,45.87,82100.0,37.5394,37.6293,37.4985,37.4985,82100.0
2014-01-31 10:00:00,45.87,45.96,45.85,45.95,95600.0,37.4985,37.5721,37.4821,37.5639,95600.0
2014-01-31 10:05:00,45.96,46.01,45.88,46.01,69000.0,37.5721,37.6129,37.5067,37.6129,69000.0
2014-01-31 10:10:00,46.01,46.13,45.99,46.12,76000.0,37.6129,37.711,37.5966,37.7029,76000.0
2014-01-31 10:15:00,46.12,46.26,46.1,46.21,103200.0,37.7029,37.8173,37.6865,37.7764,103200.0
2014-01-31 10:20:00,46.2,46.23,46.13,46.17,71000.0,37.7683,37.7928,37.711,37.7437,71000.0
2014-01-31 10:25:00,46.17,46.18,46.1,46.14,63800.0,37.7437,37.7519,37.6865,37.7192,63800.0
2014-01-31 10:30:00,46.14,46.16,46.1,46.13,45300.0,37.7192,37.7356,37.6865,37.711,45300.0
2014-01-31 10:35:00,46.12,46.23,46.12,46.23,58700.0,37.7029,37.7928,37.7029,37.7928,58700.0
2014-01-31 10:40:00,46.23,46.33,46.2,46.32,129200.0,37.7928,37.8745,37.7683,37.8664,129200.0
2014-01-31 10:45:00,46.32,46.51,46.31,46.51,146400.0,37.8664,38.0217,37.8582,38.0217,146400.0
2014-01-31 10:50:00,46.51,46.58,46.49,46.57,79800.0,38.0217,38.0789,38.0053,38.0707,79800.0
2014-01-31 10:55:00,46.58,46.68,46.45,46.47,146200.0,38.0789,38.1607,37.9726,37.989,146200.0
2014-01-31 11:00:00,46.47,46.58,46.44,46.56,71500.0,37.989,38.0789,37.9645,38.0626,71500.0
2014-01-31 11:05:00,46.56,46.71,46.54,46.69,80300.0,38.0626,38.1852,38.0462,38.1688,80300.0
2014-01-31 11:10:00,46.68,46.68,46.55,46.59,50500.0,38.1607,38.1607,38.0544,38.0871,50500.0
2014-01-31 11:15:00,46.59,46.69,46.58,46.67,75700.0,38.0871,38.1688,38.0789,38.1525,75700.0
2014-01-31 11:20:00,46.67,46.74,46.67,46.74,59500.0,38.1525,38.2097,38.1525,38.2097,59500.0
2014-01-31 11:25:00,46.75,46.75,46.68,46.73,43200.0,38.2179,38.2179,38.1607,38.2015,43200.0
2014-01-31 11:30:00,46.74,46.8,46.73,46.78,78300.0,38.2097,38.2588,38.2015,38.2424,78300.0
2014-01-31 11:35:00,46.78,46.79,46.69,46.72,42800.0,38.2424,38.2506,38.1688,38.1934,42800.0
2014-01-31 11:40:00,46.71,46.75,46.69,46.73,63200.0,38.1852,38.2179,38.1688,38.2015,63200.0
2014-01-31 11:45:00,46.74,46.75,46.63,46.64,39000.0,38.2097,38.2179,38.1198,38.128,39000.0
2014-01-31 11:50:00,46.64,46.66,46.58,46.6,31300.0,38.128,38.1443,38.0789,38.0953,31300.0
2014-01-31 11:55:00,46.61,46.66,46.57,46.66,62100.0,38.1034,38.1443,38.0707,38.1443,62100.0
2014-01-31 12:00:00,46.66,46.75,46.65,46.67,48400.0,38.1443,38.2179,38.1361,38.1525,48400.0
2014-01-31 12:05:00,46.67,46.72,46.64,46.69,50300.0,38.1525,38.1934,38.128,38.1688,50300.0
2014-01-31 12:10:00,46.69,46.74,46.63,46.63,30600.0,38.1688,38.2097,38.1198,38.1198,30600.0
2014-01-31 12:15:00,46.62,46.64,46.58,46.61,35600.0,38.1116,38.128,38.0789,38.1034,35600.0
2014-01-31 12:20:00,46.61,46.62,46.58,46.6,42000.0,38.1034,38.1116,38.0789,38.0953,42000.0
2014-01-31 12:25:00,46.61,46.62,46.57,46.61,35800.0,38.1034,38.1116,38.0707,38.1034,35800.0
2014-01-31 12:30:00,46.62,46.62,46.49,46.5,55800.0,38.1116,38.1116,38.0053,38.0135,55800.0
2014-01-31 12:35:00,46.49,46.49,46.42,46.46,52400.0,38.0053,38.0053,37.9481,37.9808,52400.0
2014-01-31 12:40:00,46.46,46.49,46.4,46.47,31900.0,37.9808,38.0053,37.9318,37.989,31900.0
2014-01-31 12:45:00,46.48,46.52,46.48,46.49,25500.0,37.9972,38.0299,37.9972,38.0053,25500.0
2014-01-31 12:50:00,46.5,46.51,46.44,46.48,67600.0,38.0135,38.0217,37.9645,37.9972,67600.0
2014-01-31 12:55:00,46.48,46.5,46.43,46.43,31700.0,37.9972,38.0135,37.9563,37.9563,31700.0
2014-01-31 13:00:00,46.43,46.47,46.41,46.42,47800.0,37.9563,37.989,37.9399,37.9481,47800.0
2014-01-31 13:05:00,46.41,46.41,46.33,46.37,62600.0,37.9399,37.9399,37.8745,37.9072,62600.0
2014-01-31 13:10:00,46.37,46.41,46.33,46.41,36500.0,37.9072,37.9399,37.8745,37.9399,36500.0
2014-01-31 13:15:00,46.4,46.41,46.34,46.35,43400.0,37.9318,37.9399,37.8827,37.8909,43400.0
2014-01-31 13:20:00,46.34,46.39,46.32,46.39,27500.0,37.8827,37.9236,37.8664,37.9236,27500.0
2014-01-31 13:25:00,46.38,46.42,46.36,46.38,21400.0,37.9154,37.9481,37.8991,37.9154,21400.0
2014-01-31 13:30:00,46.39,46.47,46.38,46.38,37700.0,37.9236,37.989,37.9154,37.9154,37700.0
2014-01-31 13:35:00,46.39,46.44,46.38,46.44,18300.0,37.9236,37.9645,37.9154,37.9645,18300.0
2014-01-31 13:40:00,46.45,46.61,46.45,46.53,81200.0,37.9726,38.1034,37.9726,38.038,81200.0
2014-01-31 13:45:00,46.52,46.63,46.52,46.62,47200.0,38.0299,38.1198,38.0299,38.1116,47200.0
2014-01-31 13:50:00,46.61,46.67,46.59,46.62,64900.0,38.1034,38.1525,38.0871,38.1116,64900.0
2014-01-31 13:55:00,46.62,46.68,46.61,46.68,27900.0,38.1116,38.1607,38.1034,38.1607,27900.0
2014-01-31 14:00:00,46.69,46.74,46.67,46.72,46400.0,38.1688,38.2097,38.1525,38.1934,46400.0
2014-01-31 14:05:00,46.72,46.73,46.66,46.66,40400.0,38.1934,38.2015,38.1443,38.1443,40400.0
2014-01-31 14:10:00,46.66,46.68,46.62,46.66,46400.0,38.1443,38.1607,38.1116,38.1443,46400.0
2014-01-31 14:15:00,46.66,46.67,46.6,46.65,37600.0,38.1443,38.1525,38.0953,38.1361,37600.0
2014-01-31 14:20:00,46.65,46.67,46.62,46.67,26100.0,38.1361,38.1525,38.1116,38.1525,26100.0
2014-01-31 14:25:00,46.66,46.69,46.64,46.65,28500.0,38.1443,38.1688,38.128,38.1361,28500.0
2014-01-31 14:30:00,46.65,46.67,46.63,46.63,21200.0,38.1361,38.1525,38.1198,38.1198,21200.0
2014-01-31 14:35:00,46.63,46.71,46.63,46.65,63800.0,38.1198,38.1852,38.1198,38.1361,63800.0
2014-01-31 14:40:00,46.65,46.67,46.64,46.65,60400.0,38.1361,38.1525,38.128,38.1361,60400.0
2014-01-31 14:45:00,46.65,46.66,46.63,46.65,46800.0,38.1361,38.1443,38.1198,38.1361,46800.0
2014-01-31 14:50:00,46.66,46.67,46.54,46.54,62400.0,38.1443,38.1525,38.0462,38.0462,62400.0
2014-01-31 14:55:00,46.55,46.55,46.51,46.53,43600.0,38.0544,38.0544,38.0217,38.038,43600.0
2014-01-31 15:00:00,46.53,46.54,46.45,46.54,36900.0,38.038,38.0462,37.9726,38.0462,36900.0
2014-01-31 15:05:00,46.53,46.54,46.42,46.44,35800.0,38.038,38.0462,37.9481,37.9645,35800.0
2014-01-31 15:10:00,46.44,46.48,46.43,46.48,34400.0,37.9645,37.9972,37.9563,37.9972,34400.0
2014-01-31 15:15:00,46.47,46.5,46.41,46.41,51200.0,37.989,38.0135,37.9399,37.9399,51200.0
2014-01-31 15:20:00,46.43,46.44,46.39,46.44,53100.0,37.9563,37.9645,37.9236,37.9645,53100.0
2014-01-31 15:25:00,46.43,46.46,46.4,46.44,69500.0,37.9563,37.9808,37.9318,37.9645,69500.0
2014-01-31 15:30:00,46.44,46.48,46.43,46.48,57800.0,37.9645,37.9972,37.9563,37.9972,57800.0
2014-01-31 15:35:00,46.48,46.49,46.43,46.48,82600.0,37.9972,38.0053,37.9563,37.9972,82600.0
2014-01-31 15:40:00,46.48,46.52,46.46,46.5,86300.0,37.9972,38.0299,37.9808,38.0135,86300.0
2014-01-31 15:45:00,46.5,46.51,46.39,46.44,104800.0,38.0135,38.0217,37.9236,37.9645,104800.0
2014-01-31 15:50:00,46.45,46.45,46.39,46.39,91100.0,37.9726,37.9726,37.9236,37.9236,91100.0
2014-01-31 15:55:00,46.39,46.39,46.29,46.3,356700.0,37.9236,37.9236,37.8418,37.85,356700.0
2014-02-03 09:30:00,46.26,46.52,46.26,46.41,235600.0,37.8173,38.0299,37.8173,37.9399,235600.0
2014-02-03 09:35:00,46.41,46.53,46.39,46.44,116200.0,37.9399,38.038,37.9236,37.9645,116200.0
2014-02-03 09:40:00,46.44,46.49,46.27,46.34,188700.0,37.9645,38.0053,37.8255,37.8827,188700.0
2014-02-03 09:45:00,46.34,46.38,46.27,46.34,188100.0,37.8827,37.9154,37.8255,37.8827,188100.0
2014-02-03 09:50:00,46.33,46.44,46.3,46.35,126800.0,37.8745,37.9645,37.85,37.8909,126800.0
2014-02-03 09:55:00,46.35,46.36,46.22,46.22,109500.0,37.8909,37.8991,37.7846,37.7846,109500.0
2014-02-03 10:00:00,46.21,46.22,46.07,46.12,144600.0,37.7764,37.7846,37.662,37.7029,144600.0
2014-02-03 10:05:00,46.12,46.23,46.09,46.17,73700.0,37.7029,37.7928,37.6783,37.7437,73700.0
2014-02-03 10:10:00,46.19,46.2,46.09,46.13,108500.0,37.7601,37.7683,37.6783,37.711,108500.0
2014-02-03 10:15:00,46.13,46.14,46.08,46.11,158900.0,37.711,37.7192,37.6702,37.6947,158900.0
2014-02-03 10:20:00,46.1,46.13,46.09,46.1,83400.0,37.6865,37.711,37.6783,37.6865,83400.0
2014-02-03 10:25:00,46.1,46.15,46.1,46.13,83100.0,37.6865,37.7274,37.6865,37.711,83100.0
2014-02-03 10:30:00,46.14,46.19,46.1,46.18,53500.0,37.7192,37.7601,37.6865,37.7519,53500.0
2014-02-03 10:35:00,46.18,46.35,46.16,46.35,45000.0,37.7519,37.8909,37.7356,37.8909,45000.0
2014-02-03 10:40:00,46.36,46.44,46.34,46.43,133400.0,37.8991,37.9645,37.8827,37.9563,133400.0
2014-02-03 10:45:00,46.43,46.48,46.35,46.35,51700.0,37.9563,37.9972,37.8909,37.8909,51700.0
2014-02-03 10:50:00,46.35,46.39,46.32,46.33,95400.0,37.8909,37.9236,37.8664,37.8745,95400.0
2014-02-03 10:55:00,46.33,46.33,46.17,46.2,86800.0,37.8745,37.8745,37.7437,37.7683,86800.0
2014-02-03 11:00:00,46.2,46.2,46.04,46.05,87300.0,37.7683,37.7683,37.6375,37.6456,87300.0
2014-02-03 11:05:00,46.05,46.05,45.96,45.96,98000.0,37.6456,37.6456,37.5721,37.5721,98000.0
2014-02-03 11:10:00,45.97,46.03,45.96,45.97,75500.0,37.5802,37.6293,37.5721,37.5802,75500.0
2014-02-03 11:15:00,45.97,45.98,45.86,45.87,92700.0,37.5802,37.5884,37.4903,37.4985,92700.0
2014-02-03 11:20:00,45.87,45.89,45.84,45.88,49100.0,37.4985,37.5148,37.474,37.5067,49100.0
2014-02-03 11:25:00,45.88,45.93,45.88,45.89,47300.0,37.5067,37.5475,37.5067,37.5148,47300.0
2014-02-03 11:30:00,45.89,45.97,45.86,45.95,50800.0,37.5148,37.5802,37.4903,37.5639,50800.0
2014-02-03 11:35:00,45.94,45.94,45.87,45.92,34200.0,37.5557,37.5557,37.4985,37.5394,34200.0
2014-02-03 11:40:00,45.92,45.98,45.91,45.91,47700.0,37.5394,37.5884,37.5312,37.5312,47700.0
2014-02-03 11:45:00,45.92,45.93,45.83,45.87,78700.0,37.5394,37.5475,37.4658,37.4985,78700.0
2014-02-03 11:50:00,45.88,45.92,45.87,45.92,47800.0,37.5067,37.5394,37.4985,37.5394,47800.0
2014-02-03 11:55:00,45.93,45.93,45.81,45.83,53000.0,37.5475,37.5475,37.4494,37.4658,53000.0
2014-02-03 12:00:00,45.82,45.83,45.69,45.7,68200.0,37.4576,37.4658,37.3513,37.3595,68200.0
2014-02-03 12:05:00,45.7,45.79,45.68,45.77,39300.0,37.3595,37.4331,37.3432,37.4167,39300.0
2014-02-03 12:10:00,45.76,45.76,45.69,45.75,85100.0,37.4086,37.4086,37.3513,37.4004,85100.0
2014-02-03 12:15:00,45.76,45.76,45.69,45.73,48000.0,37.4086,37.4086,37.3513,37.384,48000.0
2014-02-03 12:20:00,45.73,45.79,45.68,45.78,39400.0,37.384,37.4331,37.3432,37.4249,39400.0
2014-02-03 12:25:00,45.77,45.8,45.76,45.78,34500.0,37.4167,37.4413,37.4086,37.4249,34500.0
2014-02-03 12:30:00,45.79,45.87,45.78,45.85,50100.0,37.4331,37.4985,37.4249,37.4821,50100.0
2014-02-03 12:35:00,45.84,45.84,45.79,45.83,72500.0,37.474,37.474,37.4331,37.4658,72500.0
2014-02-03 12:40:00,45.83,45.89,45.83,45.89,28700.0,37.4658,37.5148,37.4658,37.5148,28700.0
2014-02-03 12:45:00,45.89,45.94,45.89,45.93,61000.0,37.5148,37.5557,37.5148,37.5475,61000.0
2014-02-03 12:50:00,45.93,45.95,45.88,45.95,32600.0,37.5475,37.5639,37.5067,37.5639,32600.0
2014-02-03 12:55:00,45.95,45.96,45.88,45.88,38500.0,37.5639,37.5721,37.5067,37.5067,38500.0
2014-02-03 13:00:00,45.88,45.88,45.74,45.74,62500.0,37.5067,37.5067,37.3922,37.3922,62500.0
2014-02-03 13:05:00,45.74,45.77,45.64,45.73,124600.0,37.3922,37.4167,37.3105,37.384,124600.0
2014-02-03 13:10:00,45.74,45.83,45.74,45.8,49200.0,37.3922,37.4658,37.3922,37.4413,49200.0
2014-02-03 13:15:00,45.79,45.81,45.75,45.76,57700.0,37.4331,37.4494,37.4004,37.4086,57700.0
2014-02-03 13:20:00,45.75,45.8,45.73,45.73,49200.0,37.4004,37.4413,37.384,37.384,49200.0
2014-02-03 13:25:00,45.73,45.73,45.63,45.65,69100.0,37.384,37.384,37.3023,37.3186,69100.0
2014-02-03 13:30:00,45.64,45.73,45.59,45.71,126800.0,37.3105,37.384,37.2696,37.3677,126800.0
2014-02-03 13:35:00,45.71,45.71,45.61,45.61,41500.0,37.3677,37.3677,37.2859,37.2859,41500.0
2014-02-03 13:40:00,45.61,45.66,45.57,45.64,45800.0,37.2859,37.3268,37.2532,37.3105,45800.0
2014-02-03 13:45:00,45.64,45.64,45.55,45.59,50600.0,37.3105,37.3105,37.2369,37.2696,50600.0
2014-02-03 13:50:00,45.59,45.64,45.56,45.63,49600.0,37.2696,37.3105,37.2451,37.3023,49600.0
2014-02-03 13:55:00,45.63,45.71,45.63,45.7,45300.0,37.3023,37.3677,37.3023,37.3595,45300.0
2014-02-03 14:00:00,45.69,45.74,45.65,45.74,55000.0,37.3513,37.3922,37.3186,37.3922,55000.0
2014-02-03 14:05:00,45.74,45.83,45.73,45.78,46300.0,37.3922,37.4658,37.384,37.4249,46300.0
2014-02-03 14:10:00,45.78,45.82,45.78,45.81,37000.0,37.4249,37.4576,37.4249,37.4494,37000.0
2014-02-03 14:15:00,45.82,45.82,45.76,45.78,52100.0,37.4576,37.4576,37.4086,37.4249,52100.0
2014-02-03 14:20:00,45.77,45.77,45.69,45.7,42700.0,37.4167,37.4167,37.3513,37.3595,42700.0
2014-02-03 14:25:00,45.7,45.73,45.68,45.72,49300.0,37.3595,37.384,37.3432,37.3759,49300.0
2014-02-03 14:30:00,45.72,45.75,45.68,45.68,83800.0,37.3759,37.4004,37.3432,37.3432,83800.0
2014-02-03 14:35:00,45.69,45.71,45.59,45.61,125500.0,37.3513,37.3677,37.2696,37.2859,125500.0
2014-02-03 14:40:00,45.61,45.66,45.54,45.54,103400.0,37.2859,37.3268,37.2287,37.2287,103400.0
2014-02-03 14:45:00,45.54,45.6,45.52,45.56,65300.0,37.2287,37.2778,37.2124,37.2451,65300.0
2014-02-03 14:50:00,45.56,45.57,45.49,45.5,90700.0,37.2451,37.2532,37.1878,37.196,90700.0
2014-02-03 14:55:00,45.5,45.54,45.49,45.5,72300.0,37.196,37.2287,37.1878,37.196,72300.0
2014-02-03 15:00:00,45.5,45.59,45.5,45.58,76300.0,37.196,37.2696,37.196,37.2614,76300.0
2014-02-03 15:05:00,45.57,45.6,45.54,45.59,59100.0,37.2532,37.2778,37.2287,37.2696,59100.0
2014-02-03 15:10:00,45.59,45.66,45.55,45.65,98300.0,37.2696,37.3268,37.2369,37.3186,98300.0
2014-02-03 15:15:00,45.66,45.7,45.64,45.66,105000.0,37.3268,37.3595,37.3105,37.3268,105000.0
2014-02-03 15:20:00,45.67,45.68,45.59,45.6,107700.0,37.335,37.3432,37.2696,37.2778,107700.0
2014-02-03 15:25:00,45.6,45.71,45.59,45.71,85000.0,37.2778,37.3677,37.2696,37.3677,85000.0
2014-02-03 15:30:00,45.71,45.72,45.63,45.65,155800.0,37.3677,37.3759,37.3023,37.3186,155800.0
2014-02-03 15:35:00,45.65,45.68,45.59,45.6,200100.0,37.3186,37.3432,37.2696,37.2778,200100.0
2014-02-03 15:40:00,45.6,45.63,45.58,45.58,126100.0,37.2778,37.3023,37.2614,37.2614,126100.0
2014-02-03 15:45:00,45.59,45.6,45.48,45.52,190400.0,37.2696,37.2778,37.1797,37.2124,190400.0
2014-02-03 15:50:00,45.51,45.62,45.51,45.61,194600.0,37.2042,37.2941,37.2042,37.2859,194600.0
2014-02-03 15:55:00,45.6,45.65,45.52,45.62,348500.0,37.2778,37.3186,37.2124,37.2941,348500.0
2014-02-04 09:30:00,45.49,45.73,45.21,45.66,413100.0,37.1878,37.384,36.9589,37.3268,413100.0
2014-02-04 09:35:00,45.69,45.72,45.52,45.52,150000.0,37.3513,37.3759,37.2124,37.2124,150000.0
2014-02-04 09:40:00,45.53,45.58,45.41,45.41,77700.0,37.2205,37.2614,37.1224,37.1224,77700.0
2014-02-04 09:45:00,45.42,45.53,45.39,45.44,89700.0,37.1306,37.2205,37.1061,37.147,89700.0
2014-02-04 09:50:00,45.44,45.44,45.2,45.36,178600.0,37.147,37.147,36.9508,37.0816,178600.0
2014-02-04 09:55:00,45.37,45.53,45.35,45.47,122300.0,37.0897,37.2205,37.0734,37.1715,122300.0
2014-02-04 10:00:00,45.46,45.47,45.21,45.23,122700.0,37.1633,37.1715,36.9589,36.9753,122700.0
2014-02-04 10:05:00,45.22,45.33,45.18,45.22,91200.0,36.9671,37.057,36.9344,36.9671,91200.0
2014-02-04 10:10:00,45.23,45.27,45.12,45.12,85400.0,36.9753,37.008,36.8854,36.8854,85400.0
2014-02-04 10:15:00,45.14,45.22,45.11,45.13,88400.0,36.9017,36.9671,36.8772,36.8936,88400.0
2014-02-04 10:20:00,45.12,45.17,44.98,45.03,145900.0,36.8854,36.9262,36.7709,36.8118,145900.0
2014-02-04 10:25:00,45.02,45.06,45.0,45.03,82100.0,36.8036,36.8363,36.7873,36.8118,82100.0
2014-02-04 10:30:00,45.03,45.18,45.03,45.16,86900.0,36.8118,36.9344,36.8118,36.9181,86900.0
2014-02-04 10:35:00,45.17,45.18,45.05,45.11,83200.0,36.9262,36.9344,36.8282,36.8772,83200.0
2014-02-04 10:40:00,45.11,45.16,45.04,45.06,70000.0,36.8772,36.9181,36.82,36.8363,70000.0
2014-02-04 10:45:00,45.06,45.06,44.99,45.03,56500.0,36.8363,36.8363,36.7791,36.8118,56500.0
2014-02-04 10:50:00,45.03,45.03,44.98,45.01,74800.0,36.8118,36.8118,36.7709,36.7955,74800.0
2014-02-04 10:55:00,45.01,45.05,44.99,45.03,77800.0,36.7955,36.8282,36.7791,36.8118,77800.0
2014-02-04 11:00:00,45.03,45.21,44.99,45.13,69900.0,36.8118,36.9589,36.7791,36.8936,69900.0
2014-02-04 11:05:00,45.13,45.15,45.08,45.15,59800.0,36.8936,36.9099,36.8527,36.9099,59800.0
2014-02-04 11:10:00,45.14,45.15,45.09,45.15,55200.0,36.9017,36.9099,36.8609,36.9099,55200.0
2014-02-04 11:15:00,45.15,45.15,45.07,45.07,49900.0,36.9099,36.9099,36.8445,36.8445,49900.0
2014-02-04 11:20:00,45.06,45.07,45.02,45.03,65000.0,36.8363,36.8445,36.8036,36.8118,65000.0
2014-02-04 11:25:00,45.03,45.06,44.99,45.0,67500.0,36.8118,36.8363,36.7791,36.7873,67500.0
2014-02-04 11:30:00,45.01,45.05,44.97,44.99,95600.0,36.7955,36.8282,36.7628,36.7791,95600.0
2014-02-04 11:35:00,45.0,45.04,44.99,45.03,59900.0,36.7873,36.82,36.7791,36.8118,59900.0
2014-02-04 11:40:00,45.02,45.03,44.95,45.01,60400.0,36.8036,36.8118,36.7464,36.7955,60400.0
2014-02-04 11:45:00,45.02,45.02,44.97,45.02,43300.0,36.8036,36.8036,36.7628,36.8036,43300.0
2014-02-04 11:50:00,45.02,45.03,44.98,45.03,44500.0,36.8036,36.8118,36.7709,36.8118,44500.0
2014-02-04 11:55:00,45.04,45.12,45.04,45.07,128800.0,36.82,36.8854,36.82,36.8445,128800.0
2014-02-04 12:00:00,45.08,45.09,45.06,45.06,56100.0,36.8527,36.8609,36.8363,36.8363,56100.0
2014-02-04 12:05:00,45.06,45.07,45.02,45.05,56200.0,36.8363,36.8445,36.8036,36.8282,56200.0
2014-02-04 12:10:00,45.05,45.07,45.02,45.02,67600.0,36.8282,36.8445,36.8036,36.8036,67600.0
2014-02-04 12:15:00,45.03,45.06,45.02,45.03,45300.0,36.8118,36.8363,36.8036,36.8118,45300.0
2014-02-04 12:20:00,45.04,45.07,45.04,45.06,42900.0,36.82,36.8445,36.82,36.8363,42900.0
2014-02-04 12:25:00,45.05,45.07,45.0,45.01,61100.0,36.8282,36.8445,36.7873,36.7955,61100.0
2014-02-04 12:30:00,45.01,45.06,45.0,45.05,58300.0,36.7955,36.8363,36.7873,36.8282,58300.0
2014-02-04 12:35:00,45.05,45.06,45.0,45.01,32800.0,36.8282,36.8363,36.7873,36.7955,32800.0
2014-02-04 12:40:00,45.02,45.07,45.01,45.06,47800.0,36.8036,36.8445,36.7955,36.8363,47800.0
2014-02-04 12:45:00,45.06,45.07,45.03,45.04,58000.0,36.8363,36.8445,36.8118,36.82,58000.0
2014-02-04 12:50:00,45.04,45.05,45.0,45.0,48100.0,36.82,36.8282,36.7873,36.7873,48100.0
2014-02-04 12:55:00,45.0,45.05,44.99,45.04,29700.0,36.7873,36.8282,36.7791,36.82,29700.0
2014-02-04 13:00:00,45.05,45.05,45.0,45.05,40400.0,36.8282,36.8282,36.7873,36.8282,40400.0
2014-02-04 13:05:00,45.05,45.09,45.05,45.09,61300.0,36.8282,36.8609,36.8282,36.8609,61300.0
2014-02-04 13:10:00,45.08,45.1,45.06,45.07,59800.0,36.8527,36.869,36.8363,36.8445,59800.0
2014-02-04 13:15:00,45.06,45.09,45.06,45.07,58400.0,36.8363,36.8609,36.8363,36.8445,58400.0
2014-02-04 13:20:00,45.07,45.08,44.99,44.99,64100.0,36.8445,36.8527,36.7791,36.7791,64100.0
2014-02-04 13:25:00,44.99,45.01,44.97,45.0,87000.0,36.7791,36.7955,36.7628,36.7873,87000.0
2014-02-04 13:30:00,45.0,45.01,44.99,45.0,44200.0,36.7873,36.7955,36.7791,36.7873,44200.0
2014-02-04 13:35:00,45.01,45.02,44.96,45.0,90500.0,36.7955,36.8036,36.7546,36.7873,90500.0
2014-02-04 13:40:00,44.99,45.04,44.98,45.04,44100.0,36.7791,36.82,36.7709,36.82,44100.0
2014-02-04 13:45:00,45.04,45.05,45.0,45.01,29600.0,36.82,36.8282,36.7873,36.7955,29600.0
2014-02-04 13:50:00,45.01,45.02,44.92,44.94,235000.0,36.7955,36.8036,36.7219,36.7382,235000.0
2014-02-04 13:55:00,44.94,44.95,44.84,44.85,80200.0,36.7382,36.7464,36.6565,36.6647,80200.0
2014-02-04 14:00:00,44.86,44.92,44.86,44.91,69400.0,36.6728,36.7219,36.6728,36.7137,69400.0
2014-02-04 14:05:00,44.92,44.96,44.89,44.95,45900.0,36.7219,36.7546,36.6974,36.7464,45900.0
2014-02-04 14:10:00,44.94,45.0,44.94,45.0,111900.0,36.7382,36.7873,36.7382,36.7873,111900.0
2014-02-04 14:15:00,45.0,45.0,44.95,44.96,63500.0,36.7873,36.7873,36.7464,36.7546,63500.0
2014-02-04 14:20:00,44.96,45.0,44.95,44.95,96500.0,36.7546,36.7873,36.7464,36.7464,96500.0
2014-02-04 14:25:00,44.96,45.0,44.96,44.99,66100.0,36.7546,36.7873,36.7546,36.7791,66100.0
2014-02-04 14:30:00,45.0,45.01,44.97,45.0,116100.0,36.7873,36.7955,36.7628,36.7873,116100.0
2014-02-04 14:35:00,45.0,45.01,44.99,44.99,58300.0,36.7873,36.7955,36.7791,36.7791,58300.0
2014-02-04 14:40:00,44.98,45.01,44.97,44.97,163700.0,36.7709,36.7955,36.7628,36.7628,163700.0
2014-02-04 14:45:00,44.97,45.0,44.94,44.96,147500.0,36.7628,36.7873,36.7382,36.7546,147500.0
2014-02-04 14:50:00,44.95,44.99,44.94,44.96,105700.0,36.7464,36.7791,36.7382,36.7546,105700.0
2014-02-04 14:55:00,44.96,45.02,44.95,45.02,59400.0,36.7546,36.8036,36.7464,36.8036,59400.0
2014-02-04 15:00:00,45.02,45.05,45.02,45.03,57000.0,36.8036,36.8282,36.8036,36.8118,57000.0
2014-02-04 15:05:00,45.02,45.06,45.0,45.05,77900.0,36.8036,36.8363,36.7873,36.8282,77900.0
2014-02-04 15:10:00,45.05,45.06,45.01,45.05,65500.0,36.8282,36.8363,36.7955,36.8282,65500.0
2014-02-04 15:15:00,45.05,45.05,44.97,44.98,69400.0,36.8282,36.8282,36.7628,36.7709,69400.0
2014-02-04 15:20:00,44.99,44.99,44.91,44.92,86900.0,36.7791,36.7791,36.7137,36.7219,86900.0
2014-02-04 15:25:00,44.91,44.94,44.78,44.82,126200.0,36.7137,36.7382,36.6074,36.6401,126200.0
2014-02-04 15:30:00,44.83,44.95,44.8,44.94,167100.0,36.6483,36.7464,36.6238,36.7382,167100.0
2014-02-04 15:35:00,44.95,45.01,44.93,45.0,122000.0,36.7464,36.7955,36.7301,36.7873,122000.0
2014-02-04 15:40:00,45.0,45.01,44.97,45.0,186500.0,36.7873,36.7955,36.7628,36.7873,186500.0
2014-02-04 15:45:00,45.0,45.01,44.96,44.96,207200.0,36.7873,36.7955,36.7546,36.7546,207200.0
2014-02-04 15:50:00,44.96,44.98,44.94,44.95,290700.0,36.7546,36.7709,36.7382,36.7464,290700.0
2014-02-04 15:55:00,44.95,44.97,44.88,44.9,543900.0,36.7464,36.7628,36.6892,36.7055,543900.0
2014-02-05 09:30:00,44.82,45.04,44.73,44.92,181200.0,36.6401,36.82,36.5666,36.7219,181200.0
2014-02-05 09:35:00,44.91,45.03,44.87,44.9,137100.0,36.7137,36.8118,36.681,36.7055,137100.0
2014-02-05 09:40:00,44.91,45.0,44.71,44.78,146900.0,36.7137,36.7873,36.5502,36.6074,146900.0
2014-02-05 09:45:00,44.78,44.8,44.66,44.7,274600.0,36.6074,36.6238,36.5093,36.542,274600.0
2014-02-05 09:50:00,44.7,44.84,44.69,44.84,68100.0,36.542,36.6565,36.5339,36.6565,68100.0
2014-02-05 09:55:00,44.85,44.85,44.76,44.81,83700.0,36.6647,36.6647,36.5911,36.632,83700.0
2014-02-05 10:00:00,44.8,44.97,44.8,44.94,213500.0,36.6238,36.7628,36.6238,36.7382,213500.0
2014-02-05 10:05:00,44.93,44.97,44.73,44.73,119600.0,36.7301,36.7628,36.5666,36.5666,119600.0
2014-02-05 10:10:00,44.73,44.76,44.6,44.69,104200.0,36.5666,36.5911,36.4603,36.5339,104200.0
2014-02-05 10:15:00,44.7,44.73,44.6,44.64,81100.0,36.542,36.5666,36.4603,36.493,81100.0
2014-02-05 10:20:00,44.66,44.66,44.45,44.46,105500.0,36.5093,36.5093,36.3377,36.3458,105500.0
2014-02-05 10:25:00,44.46,44.61,44.46,44.58,156200.0,36.3458,36.4685,36.3458,36.4439,156200.0
2014-02-05 10:30:00,44.58,44.72,44.55,44.69,171300.0,36.4439,36.5584,36.4194,36.5339,171300.0
2014-02-05 10:35:00,44.68,44.71,44.63,44.64,80900.0,36.5257,36.5502,36.4848,36.493,80900.0
2014-02-05 10:40:00,44.64,44.73,44.64,44.64,170100.0,36.493,36.5666,36.493,36.493,170100.0
2014-02-05 10:45:00,44.64,44.7,44.57,44.69,91300.0,36.493,36.542,36.4358,36.5339,91300.0
2014-02-05 10:50:00,44.68,44.74,44.65,44.66,88600.0,36.5257,36.5747,36.5012,36.5093,88600.0
2014-02-05 10:55:00,44.66,44.68,44.59,44.64,59600.0,36.5093,36.5257,36.4521,36.493,59600.0
2014-02-05 11:00:00,44.63,44.63,44.54,44.58,70500.0,36.4848,36.4848,36.4112,36.4439,70500.0
2014-02-05 11:05:00,44.57,44.58,44.48,44.48,72800.0,36.4358,36.4439,36.3622,36.3622,72800.0
2014-02-05 11:10:00,44.48,44.55,44.48,44.54,59800.0,36.3622,36.4194,36.3622,36.4112,59800.0
2014-02-05 11:15:00,44.54,44.63,44.54,44.57,66300.0,36.4112,36.4848,36.4112,36.4358,66300.0
2014-02-05 11:20:00,44.57,44.71,44.57,44.69,57300.0,36.4358,36.5502,36.4358,36.5339,57300.0
2014-02-05 11:25:00,44.69,44.83,44.68,44.82,87800.0,36.5339,36.6483,36.5257,36.6401,87800.0
2014-02-05 11:30:00,44.82,44.88,44.75,44.87,126300.0,36.6401,36.6892,36.5829,36.681,126300.0
2014-02-05 11:35:00,44.87,44.9,44.84,44.88,76500.0,36.681,36.7055,36.6565,36.6892,76500.0
2014-02-05 11:40:00,44.89,44.92,44.86,44.9,92000.0,36.6974,36.7219,36.6728,36.7055,92000.0
2014-02-05 11:45:00,44.9,44.98,44.9,44.91,128700.0,36.7055,36.7709,36.7055,36.7137,128700.0
2014-02-05 11:50:00,44.91,44.96,44.9,44.94,56200.0,36.7137,36.7546,36.7055,36.7382,56200.0
2014-02-05 11:55:00,44.94,44.99,44.92,44.97,41100.0,36.7382,36.7791,36.7219,36.7628,41100.0
2014-02-05 12:00:00,44.97,45.01,44.95,44.96,49100.0,36.7628,36.7955,36.7464,36.7546,49100.0
2014-02-05 12:05:00,44.96,44.98,44.91,44.92,68400.0,36.7546,36.7709,36.7137,36.7219,68400.0
2014-02-05 12:10:00,44.92,44.96,44.9,44.95,21700.0,36.7219,36.7546,36.7055,36.7464,21700.0
2014-02-05 12:15:00,44.96,44.98,44.91,44.98,23700.0,36.7546,36.7709,36.7137,36.7709,23700.0
2014-02-05 12:20:00,44.98,45.05,44.97,45.0,59600.0,36.7709,36.8282,36.7628,36.7873,59600.0
2014-02-05 12:25:00,45.0,45.0,44.92,44.92,46000.0,36.7873,36.7873,36.7219,36.7219,46000.0
2014-02-05 12:30:00,44.92,44.98,44.92,44.98,68000.0,36.7219,36.7709,36.7219,36.7709,68000.0
2014-02-05 12:35:00,44.98,44.98,44.91,44.91,45700.0,36.7709,36.7709,36.7137,36.7137,45700.0
2014-02-05 12:40:00,44.91,44.98,44.91,44.97,35600.0,36.7137,36.7709,36.7137,36.7628,35600.0
2014-02-05 12:45:00,44.98,45.01,44.94,44.99,44200.0,36.7709,36.7955,36.7382,36.7791,44200.0
2014-02-05 12:50:00,45.0,45.05,45.0,45.01,61300.0,36.7873,36.8282,36.7873,36.7955,61300.0
2014-02-05 12:55:00,45.01,45.07,45.01,45.04,38700.0,36.7955,36.8445,36.7955,36.82,38700.0
2014-02-05 13:00:00,45.04,45.09,45.03,45.09,95700.0,36.82,36.8609,36.8118,36.8609,95700.0
2014-02-05 13:05:00,45.09,45.14,45.08,45.13,54900.0,36.8609,36.9017,36.8527,36.8936,54900.0
2014-02-05 13:10:00,45.13,45.13,45.1,45.12,55400.0,36.8936,36.8936,36.869,36.8854,55400.0
2014-02-05 13:15:00,45.12,45.14,45.12,45.13,27700.0,36.8854,36.9017,36.8854,36.8936,27700.0
2014-02-05 13:20:00,45.13,45.13,45.11,45.12,62100.0,36.8936,36.8936,36.8772,36.8854,62100.0
2014-02-05 13:25:00,45.11,45.16,45.1,45.12,111700.0,36.8772,36.9181,36.869,36.8854,111700.0
2014-02-05 13:30:00,45.12,45.13,45.09,45.09,39100.0,36.8854,36.8936,36.8609,36.8609,39100.0
2014-02-05 13:35:00,45.09,45.1,45.07,45.09,43400.0,36.8609,36.869,36.8445,36.8609,43400.0
2014-02-05 13:40:00,45.1,45.21,45.1,45.16,54900.0,36.869,36.9589,36.869,36.9181,54900.0
2014-02-05 13:45:00,45.16,45.17,45.14,45.16,49200.0,36.9181,36.9262,36.9017,36.9181,49200.0
2014-02-05 13:50:00,45.16,45.19,45.15,45.17,45800.0,36.9181,36.9426,36.9099,36.9262,45800.0
2014-02-05 13:55:00,45.17,45.23,45.16,45.22,45200.0,36.9262,36.9753,36.9181,36.9671,45200.0
2014-02-05 14:00:00,45.21,45.25,45.2,45.25,38400.0,36.9589,36.9916,36.9508,36.9916,38400.0
2014-02-05 14:05:00,45.25,45.25,45.19,45.21,69400.0,36.9916,36.9916,36.9426,36.9589,69400.0
2014-02-05 14:10:00,45.21,45.23,45.16,45.23,58200.0,36.9589,36.9753,36.9181,36.9753,58200.0
2014-02-05 14:15:00,45.23,45.24,45.19,45.19,40500.0,36.9753,36.9835,36.9426,36.9426,40500.0
2014-02-05 14:20:00,45.19,45.24,45.19,45.24,31400.0,36.9426,36.9835,36.9426,36.9835,31400.0
2014-02-05 14:25:00,45.24,45.3,45.24,45.3,50400.0,36.9835,37.0325,36.9835,37.0325,50400.0
2014-02-05 14:30:00,45.3,45.36,45.28,45.32,66900.0,37.0325,37.0816,37.0162,37.0489,66900.0
2014-02-05 14:35:00,45.33,45.33,45.25,45.26,116000.0,37.057,37.057,36.9916,36.9998,116000.0
2014-02-05 14:40:00,45.27,45.28,45.2,45.22,39400.0,37.008,37.0162,36.9508,36.9671,39400.0
2014-02-05 14:45:00,45.22,45.22,45.2,45.22,53300.0,36.9671,36.9671,36.9508,36.9671,53300.0
2014-02-05 14:50:00,45.21,45.28,45.21,45.28,79800.0,36.9589,37.0162,36.9589,37.0162,79800.0
2014-02-05 14:55:00,45.28,45.28,45.25,45.25,54400.0,37.0162,37.0162,36.9916,36.9916,54400.0
2014-02-05 15:00:00,45.25,45.32,45.25,45.32,119400.0,36.9916,37.0489,36.9916,37.0489,119400.0
2014-02-05 15:05:00,45.32,45.44,45.31,45.44,145500.0,37.0489,37.147,37.0407,37.147,145500.0
2014-02-05 15:10:00,45.44,45.5,45.44,45.48,133100.0,37.147,37.196,37.147,37.1797,133100.0
2014-02-05 15:15:00,45.48,45.49,45.43,45.48,110000.0,37.1797,37.1878,37.1388,37.1797,110000.0
2014-02-05 15:20:00,45.48,45.5,45.46,45.48,91300.0,37.1797,37.196,37.1633,37.1797,91300.0
2014-02-05 15:25:00,45.48,45.53,45.47,45.53,67300.0,37.1797,37.2205,37.1715,37.2205,67300.0
2014-02-05 15:30:00,45.53,45.6,45.52,45.59,177700.0,37.2205,37.2778,37.2124,37.2696,177700.0
2014-02-05 15:35:00,45.6,45.63,45.58,45.61,210300.0,37.2778,37.3023,37.2614,37.2859,210300.0
2014-02-05 15:40:00,45.62,45.65,45.6,45.65,146600.0,37.2941,37.3186,37.2778,37.3186,146600.0
2014-02-05 15:45:00,45.65,45.67,45.62,45.66,208100.0,37.3186,37.335,37.2941,37.3268,208100.0
2014-02-05 15:50:00,45.65,45.66,45.59,45.59,267900.0,37.3186,37.3268,37.2696,37.2696,267900.0
2014-02-05 15:55:00,45.59,45.59,45.53,45.54,392700.0,37.2696,37.2696,37.2205,37.2287,392700.0
2014-02-06 09:30:00,45.61,46.24,45.6,46.18,365600.0,37.2859,37.801,37.2778,37.7519,365600.0
2014-02-06 09:35:00,46.18,46.28,46.07,46.1,127800.0,37.7519,37.8337,37.662,37.6865,127800.0
2014-02-06 09:40:00,46.11,46.11,45.74,45.86,245000.0,37.6947,37.6947,37.3922,37.4903,245000.0
2014-02-06 09:45:00,45.87,46.09,45.8,46.09,112000.0,37.4985,37.6783,37.4413,37.6783,112000.0
2014-02-06 09:50:00,46.09,46.27,46.09,46.27,99900.0,37.6783,37.8255,37.6783,37.8255,99900.0
2014-02-06 09:55:00,46.26,46.3,46.25,46.28,63000.0,37.8173,37.85,37.8091,37.8337,63000.0
2014-02-06 10:00:00,46.26,46.41,46.23,46.4,76500.0,37.8173,37.9399,37.7928,37.9318,76500.0
2014-02-06 10:05:00,46.41,46.41,46.26,46.27,113200.0,37.9399,37.9399,37.8173,37.8255,113200.0
2014-02-06 10:10:00,46.26,46.33,46.24,46.26,113800.0,37.8173,37.8745,37.801,37.8173,113800.0
2014-02-06 10:15:00,46.28,46.43,46.25,46.41,287400.0,37.8337,37.9563,37.8091,37.9399,287400.0
2014-02-06 10:20:00,46.41,46.44,46.35,46.43,57400.0,37.9399,37.9645,37.8909,37.9563,57400.0
2014-02-06 10:25:00,46.43,46.45,46.36,46.44,129900.0,37.9563,37.9726,37.8991,37.9645,129900.0
2014-02-06 10:30:00,46.44,46.46,46.42,46.45,95800.0,37.9645,37.9808,37.9481,37.9726,95800.0
2014-02-06 10:35:00,46.45,46.5,46.44,46.46,51300.0,37.9726,38.0135,37.9645,37.9808,51300.0
2014-02-06 10:40:00,46.47,46.52,46.45,46.5,57200.0,37.989,38.0299,37.9726,38.0135,57200.0
2014-02-06 10:45:00,46.5,46.54,46.48,46.5,135000.0,38.0135,38.0462,37.9972,38.0135,135000.0
2014-02-06 10:50:00,46.5,46.54,46.48,46.54,138600.0,38.0135,38.0462,37.9972,38.0462,138600.0
2014-02-06 10:55:00,46.54,46.55,46.48,46.51,83800.0,38.0462,38.0544,37.9972,38.0217,83800.0
2014-02-06 11:00:00,46.51,46.53,46.48,46.52,69300.0,38.0217,38.038,37.9972,38.0299,69300.0
2014-02-06 11:05:00,46.52,46.54,46.49,46.5,54700.0,38.0299,38.0462,38.0053,38.0135,54700.0
2014-02-06 11:10:00,46.5,46.51,46.44,46.5,85500.0,38.0135,38.0217,37.9645,38.0135,85500.0
2014-02-06 11:15:00,46.5,46.55,46.46,46.5,81300.0,38.0135,38.0544,37.9808,38.0135,81300.0
2014-02-06 11:20:00,46.5,46.52,46.48,46.5,81800.0,38.0135,38.0299,37.9972,38.0135,81800.0
2014-02-06 11:25:00,46.5,46.55,46.49,46.5,42600.0,38.0135,38.0544,38.0053,38.0135,42600.0
2014-02-06 11:30:00,46.5,46.52,46.48,46.5,118700.0,38.0135,38.0299,37.9972,38.0135,118700.0
2014-02-06 11:35:00,46.5,46.52,46.5,46.5,39700.0,38.0135,38.0299,38.0135,38.0135,39700.0
2014-02-06 11:40:00,46.51,46.56,46.5,46.55,104500.0,38.0217,38.0626,38.0135,38.0544,104500.0
2014-02-06 11:45:00,46.55,46.57,46.55,46.56,43900.0,38.0544,38.0707,38.0544,38.0626,43900.0
2014-02-06 11:50:00,46.57,46.58,46.54,46.55,84000.0,38.0707,38.0789,38.0462,38.0544,84000.0
2014-02-06 11:55:00,46.55,46.56,46.5,46.51,81900.0,38.0544,38.0626,38.0135,38.0217,81900.0
2014-02-06 12:00:00,46.52,46.58,46.52,46.55,46400.0,38.0299,38.0789,38.0299,38.0544,46400.0
2014-02-06 12:05:00,46.55,46.57,46.55,46.57,58500.0,38.0544,38.0707,38.0544,38.0707,58500.0
2014-02-06 12:10:00,46.56,46.57,46.53,46.54,32000.0,38.0626,38.0707,38.038,38.0462,32000.0
2014-02-06 12:15:00,46.54,46.55,46.52,46.53,27800.0,38.0462,38.0544,38.0299,38.038,27800.0
2014-02-06 12:20:00,46.53,46.54,46.51,46.53,19700.0,38.038,38.0462,38.0217,38.038,19700.0
2014-02-06 12:25:00,46.52,46.53,46.5,46.51,13300.0,38.0299,38.038,38.0135,38.0217,13300.0
2014-02-06 12:30:00,46.52,46.52,46.45,46.45,22200.0,38.0299,38.0299,37.9726,37.9726,22200.0
2014-02-06 12:35:00,46.45,46.46,46.41,46.45,34600.0,37.9726,37.9808,37.9399,37.9726,34600.0
2014-02-06 12:40:00,46.45,46.46,46.42,46.45,17900.0,37.9726,37.9808,37.9481,37.9726,17900.0
2014-02-06 12:45:00,46.46,46.54,46.45,46.5,42500.0,37.9808,38.0462,37.9726,38.0135,42500.0
2014-02-06 12:50:00,46.5,46.51,46.41,46.44,122300.0,38.0135,38.0217,37.9399,37.9645,122300.0
2014-02-06 12:55:00,46.43,46.44,46.36,46.36,27900.0,37.9563,37.9645,37.8991,37.8991,27900.0
2014-02-06 13:00:00,46.37,46.43,46.37,46.43,36000.0,37.9072,37.9563,37.9072,37.9563,36000.0
2014-02-06 13:05:00,46.42,46.5,46.41,46.5,39900.0,37.9481,38.0135,37.9399,38.0135,39900.0
2014-02-06 13:10:00,46.5,46.52,46.46,46.48,59200.0,38.0135,38.0299,37.9808,37.9972,59200.0
2014-02-06 13:15:00,46.48,46.5,46.46,46.46,65800.0,37.9972,38.0135,37.9808,37.9808,65800.0
2014-02-06 13:20:00,46.46,46.48,46.45,46.47,40800.0,37.9808,37.9972,37.9726,37.989,40800.0
2014-02-06 13:25:00,46.46,46.51,46.45,46.49,43500.0,37.9808,38.0217,37.9726,38.0053,43500.0
2014-02-06 13:30:00,46.5,46.54,46.49,46.5,79800.0,38.0135,38.0462,38.0053,38.0135,79800.0
2014-02-06 13:35:00,46.5,46.51,46.45,46.48,53000.0,38.0135,38.0217,37.9726,37.9972,53000.0
2014-02-06 13:40:00,46.48,46.49,46.46,46.47,36100.0,37.9972,38.0053,37.9808,37.989,36100.0
2014-02-06 13:45:00,46.47,46.53,46.47,46.53,23100.0,37.989,38.038,37.989,38.038,23100.0
2014-02-06 13:50:00,46.53,46.53,46.46,46.47,35900.0,38.038,38.038,37.9808,37.989,35900.0
2014-02-06 13:55:00,46.47,46.47,46.41,46.43,27500.0,37.989,37.989,37.9399,37.9563,27500.0
2014-02-06 14:00:00,46.43,46.52,46.43,46.52,29100.0,37.9563,38.0299,37.9563,38.0299,29100.0
2014-02-06 14:05:00,46.51,46.53,46.5,46.51,39200.0,38.0217,38.038,38.0135,38.0217,39200.0
2014-02-06 14:10:00,46.51,46.53,46.46,46.48,37500.0,38.0217,38.038,37.9808,37.9972,37500.0
2014-02-06 14:15:00,46.48,46.52,46.44,46.51,43100.0,37.9972,38.0299,37.9645,38.0217,43100.0
2014-02-06 14:20:00,46.51,46.55,46.5,46.55,22100.0,38.0217,38.0544,38.0135,38.0544,22100.0
2014-02-06 14:25:00,46.55,46.56,46.52,46.55,25700.0,38.0544,38.0626,38.0299,38.0544,25700.0
2014-02-06 14:30:00,46.55,46.56,46.51,46.52,40900.0,38.0544,38.0626,38.0217,38.0299,40900.0
2014-02-06 14:35:00,46.53,46.53,46.44,46.46,114700.0,38.038,38.038,37.9645,37.9808,114700.0
2014-02-06 14:40:00,46.46,46.49,46.44,46.49,32400.0,37.9808,38.0053,37.9645,38.0053,32400.0
2014-02-06 14:45:00,46.48,46.51,46.48,46.5,48700.0,37.9972,38.0217,37.9972,38.0135,48700.0
2014-02-06 14:50:00,46.5,46.56,46.5,46.55,28900.0,38.0135,38.0626,38.0135,38.0544,28900.0
2014-02-06 14:55:00,46.55,46.55,46.51,46.52,58000.0,38.0544,38.0544,38.0217,38.0299,58000.0
2014-02-06 15:00:00,46.53,46.55,46.51,46.53,54800.0,38.038,38.0544,38.0217,38.038,54800.0
2014-02-06 15:05:00,46.53,46.57,46.53,46.56,45900.0,38.038,38.0707,38.038,38.0626,45900.0
2014-02-06 15:10:00,46.56,46.56,46.52,46.53,43200.0,38.0626,38.0626,38.0299,38.038,43200.0
2014-02-06 15:15:00,46.53,46.57,46.53,46.57,54700.0,38.038,38.0707,38.038,38.0707,54700.0
2014-02-06 15:20:00,46.57,46.58,46.5,46.51,69400.0,38.0707,38.0789,38.0135,38.0217,69400.0
2014-02-06 15:25:00,46.51,46.56,46.48,46.56,47200.0,38.0217,38.0626,37.9972,38.0626,47200.0
2014-02-06 15:30:00,46.55,46.56,46.52,46.53,92400.0,38.0544,38.0626,38.0299,38.038,92400.0
2014-02-06 15:35:00,46.52,46.54,46.5,46.54,78900.0,38.0299,38.0462,38.0135,38.0462,78900.0
2014-02-06 15:40:00,46.54,46.59,46.53,46.56,147200.0,38.0462,38.0871,38.038,38.0626,147200.0
2014-02-06 15:45:00,46.57,46.62,46.57,46.6,154400.0,38.0707,38.1116,38.0707,38.0953,154400.0
2014-02-06 15:50:00,46.6,46.62,46.57,46.62,141800.0,38.0953,38.1116,38.0707,38.1116,141800.0
2014-02-06 15:55:00,46.61,46.64,46.57,46.58,172300.0,38.1034,38.128,38.0707,38.0789,172300.0
2014-02-07 09:30:00,46.05,46.2,45.59,45.69,615400.0,37.6456,37.7683,37.2696,37.3513,615400.0
2014-02-07 09:35:00,45.69,45.96,45.44,45.9,334900.0,37.3513,37.5721,37.147,37.523,334900.0
2014-02-07 09:40:00,45.88,46.05,45.87,45.91,343400.0,37.5067,37.6456,37.4985,37.5312,343400.0
2014-02-07 09:45:00,45.92,45.96,45.85,45.85,203000.0,37.5394,37.5721,37.4821,37.4821,203000.0
2014-02-07 09:50:00,45.84,45.91,45.5,45.55,257900.0,37.474,37.5312,37.196,37.2369,257900.0
2014-02-07 09:55:00,45.56,45.76,45.54,45.76,174300.0,37.2451,37.4086,37.2287,37.4086,174300.0
2014-02-07 10:00:00,45.77,45.81,45.73,45.8,120700.0,37.4167,37.4494,37.384,37.4413,120700.0
2014-02-07 10:05:00,45.8,45.82,45.76,45.81,204100.0,37.4413,37.4576,37.4086,37.4494,204100.0
2014-02-07 10:10:00,45.8,45.82,45.69,45.73,146600.0,37.4413,37.4576,37.3513,37.384,146600.0
2014-02-07 10:15:00,45.73,45.75,45.66,45.66,121800.0,37.384,37.4004,37.3268,37.3268,121800.0
2014-02-07 10:20:00,45.66,45.8,45.59,45.75,233800.0,37.3268,37.4413,37.2696,37.4004,233800.0
2014-02-07 10:25:00,45.75,45.82,45.73,45.76,67400.0,37.4004,37.4576,37.384,37.4086,67400.0
2014-02-07 10:30:00,45.76,45.76,45.68,45.68,124300.0,37.4086,37.4086,37.3432,37.3432,124300.0
2014-02-07 10:35:00,45.69,45.76,45.69,45.75,161500.0,37.3513,37.4086,37.3513,37.4004,161500.0
2014-02-07 10:40:00,45.74,45.75,45.54,45.56,85800.0,37.3922,37.4004,37.2287,37.2451,85800.0
2014-02-07 10:45:00,45.55,45.62,45.52,45.61,86300.0,37.2369,37.2941,37.2124,37.2859,86300.0
2014-02-07 10:50:00,45.6,45.62,45.58,45.6,103400.0,37.2778,37.2941,37.2614,37.2778,103400.0
2014-02-07 10:55:00,45.59,45.72,45.59,45.69,187700.0,37.2696,37.3759,37.2696,37.3513,187700.0
2014-02-07 11:00:00,45.69,45.74,45.67,45.7,72100.0,37.3513,37.3922,37.335,37.3595,72100.0
2014-02-07 11:05:00,45.69,45.76,45.66,45.67,77300.0,37.3513,37.4086,37.3268,37.335,77300.0
2014-02-07 11:10:00,45.67,45.75,45.67,45.71,91100.0,37.335,37.4004,37.335,37.3677,91100.0
2014-02-07 11:15:00,45.71,45.76,45.69,45.7,59300.0,37.3677,37.4086,37.3513,37.3595,59300.0
2014-02-07 11:20:00,45.69,45.77,45.69,45.77,71400.0,37.3513,37.4167,37.3513,37.4167,71400.0
2014-02-07 11:25:00,45.77,45.82,45.77,45.8,66600.0,37.4167,37.4576,37.4167,37.4413,66600.0
2014-02-07 11:30:00,45.8,45.83,45.79,45.82,53400.0,37.4413,37.4658,37.4331,37.4576,53400.0
2014-02-07 11:35:00,45.81,45.85,45.81,45.84,60500.0,37.4494,37.4821,37.4494,37.474,60500.0
2014-02-07 11:40:00,45.84,45.84,45.8,45.82,89600.0,37.474,37.474,37.4413,37.4576,89600.0
2014-02-07 11:45:00,45.81,45.84,45.81,45.83,44800.0,37.4494,37.474,37.4494,37.4658,44800.0
2014-02-07 11:50:00,45.83,45.87,45.82,45.84,55400.0,37.4658,37.4985,37.4576,37.474,55400.0
2014-02-07 11:55:00,45.84,45.88,45.81,45.88,26100.0,37.474,37.5067,37.4494,37.5067,26100.0
2014-02-07 12:00:00,45.88,45.88,45.82,45.82,33000.0,37.5067,37.5067,37.4576,37.4576,33000.0
2014-02-07 12:05:00,45.82,45.84,45.74,45.74,20800.0,37.4576,37.474,37.3922,37.3922,20800.0
2014-02-07 12:10:00,45.74,45.78,45.72,45.72,40100.0,37.3922,37.4249,37.3759,37.3759,40100.0
2014-02-07 12:15:00,45.72,45.74,45.7,45.74,28900.0,37.3759,37.3922,37.3595,37.3922,28900.0
2014-02-07 12:20:00,45.74,45.76,45.74,45.75,13900.0,37.3922,37.4086,37.3922,37.4004,13900.0
2014-02-07 12:25:00,45.75,45.76,45.71,45.73,29400.0,37.4004,37.4086,37.3677,37.384,29400.0
2014-02-07 12:30:00,45.74,45.79,45.74,45.74,27900.0,37.3922,37.4331,37.3922,37.3922,27900.0
2014-02-07 12:35:00,45.75,45.75,45.68,45.68,25500.0,37.4004,37.4004,37.3432,37.3432,25500.0
2014-02-07 12:40:00,45.69,45.74,45.69,45.73,41700.0,37.3513,37.3922,37.3513,37.384,41700.0
2014-02-07 12:45:00,45.74,45.74,45.7,45.7,35800.0,37.3922,37.3922,37.3595,37.3595,35800.0
2014-02-07 12:50:00,45.71,45.76,45.7,45.73,23600.0,37.3677,37.4086,37.3595,37.384,23600.0
2014-02-07 12:55:00,45.74,45.75,45.73,45.74,38100.0,37.3922,37.4004,37.384,37.3922,38100.0
2014-02-07 13:00:00,45.74,45.79,45.74,45.79,44500.0,37.3922,37.4331,37.3922,37.4331,44500.0
2014-02-07 13:05:00,45.79,45.82,45.79,45.81,88600.0,37.4331,37.4576,37.4331,37.4494,88600.0
2014-02-07 13:10:00,45.81,45.81,45.8,45.81,52000.0,37.4494,37.4494,37.4413,37.4494,52000.0
2014-02-07 13:15:00,45.81,45.81,45.72,45.74,80400.0,37.4494,37.4494,37.3759,37.3922,80400.0
2014-02-07 13:20:00,45.75,45.75,45.7,45.73,25000.0,37.4004,37.4004,37.3595,37.384,25000.0
2014-02-07 13:25:00,45.73,45.74,45.71,45.72,29600.0,37.384,37.3922,37.3677,37.3759,29600.0
2014-02-07 13:30:00,45.73,45.78,45.73,45.78,44000.0,37.384,37.4249,37.384,37.4249,44000.0
2014-02-07 13:35:00,45.78,45.79,45.77,45.79,12400.0,37.4249,37.4331,37.4167,37.4331,12400.0
2014-02-07 13:40:00,45.79,45.91,45.79,45.89,103900.0,37.4331,37.5312,37.4331,37.5148,103900.0
2014-02-07 13:45:00,45.9,45.93,45.87,45.9,57800.0,37.523,37.5475,37.4985,37.523,57800.0
2014-02-07 13:50:00,45.91,45.93,45.9,45.91,34300.0,37.5312,37.5475,37.523,37.5312,34300.0
2014-02-07 13:55:00,45.9,45.97,45.88,45.97,64200.0,37.523,37.5802,37.5067,37.5802,64200.0
2014-02-07 14:00:00,45.97,46.05,45.96,46.05,45600.0,37.5802,37.6456,37.5721,37.6456,45600.0
2014-02-07 14:05:00,46.05,46.05,46.03,46.05,40200.0,37.6456,37.6456,37.6293,37.6456,40200.0
2014-02-07 14:10:00,46.05,46.05,45.99,45.99,67500.0,37.6456,37.6456,37.5966,37.5966,67500.0
2014-02-07 14:15:00,45.99,46.0,45.93,45.95,87100.0,37.5966,37.6048,37.5475,37.5639,87100.0
2014-02-07 14:20:00,45.96,46.0,45.96,46.0,33200.0,37.5721,37.6048,37.5721,37.6048,33200.0
2014-02-07 14:25:00,46.0,46.0,45.93,45.93,29900.0,37.6048,37.6048,37.5475,37.5475,29900.0
2014-02-07 14:30:00,45.94,45.95,45.88,45.89,73700.0,37.5557,37.5639,37.5067,37.5148,73700.0
2014-02-07 14:35:00,45.88,45.88,45.82,45.83,75700.0,37.5067,37.5067,37.4576,37.4658,75700.0
2014-02-07 14:40:00,45.83,45.87,45.83,45.86,123900.0,37.4658,37.4985,37.4658,37.4903,123900.0
2014-02-07 14:45:00,45.86,45.86,45.81,45.81,80700.0,37.4903,37.4903,37.4494,37.4494,80700.0
2014-02-07 14:50:00,45.81,45.83,45.79,45.83,69200.0,37.4494,37.4658,37.4331,37.4658,69200.0
2014-02-07 14:55:00,45.82,45.85,45.81,45.85,67300.0,37.4576,37.4821,37.4494,37.4821,67300.0
2014-02-07 15:00:00,45.86,45.97,45.85,45.95,101300.0,37.4903,37.5802,37.4821,37.5639,101300.0
2014-02-07 15:05:00,45.95,45.96,45.93,45.96,65400.0,37.5639,37.5721,37.5475,37.5721,65400.0
2014-02-07 15:10:00,45.96,45.97,45.95,45.96,111200.0,37.5721,37.5802,37.5639,37.5721,111200.0
2014-02-07 15:15:00,45.95,45.98,45.94,45.97,81500.0,37.5639,37.5884,37.5557,37.5802,81500.0
2014-02-07 15:20:00,45.97,46.0,45.94,46.0,74000.0,37.5802,37.6048,37.5557,37.6048,74000.0
2014-02-07 15:25:00,46.0,46.04,45.97,46.0,208400.0,37.6048,37.6375,37.5802,37.6048,208400.0
2014-02-07 15:30:00,46.0,46.14,45.99,46.09,304000.0,37.6048,37.7192,37.5966,37.6783,304000.0
2014-02-07 15:35:00,46.1,46.21,46.09,46.21,129900.0,37.6865,37.7764,37.6783,37.7764,129900.0
2014-02-07 15:40:00,46.21,46.24,46.16,46.24,188100.0,37.7764,37.801,37.7356,37.801,188100.0
2014-02-07 15:45:00,46.25,46.26,46.19,46.19,199800.0,37.8091,37.8173,37.7601,37.7601,199800.0
2014-02-07 15:50:00,46.19,46.21,46.14,46.18,198300.0,37.7601,37.7764,37.7192,37.7519,198300.0
2014-02-07 15:55:00,46.18,46.19,46.03,46.05,769600.0,37.7519,37.7601,37.6293,37.6456,769600.0
2014-02-10 09:30:00,46.11,46.42,46.07,46.12,376600.0,37.6947,37.9481,37.662,37.7029,376600.0
2014-02-10 09:35:00,46.13,46.23,45.91,46.2,196200.0,37.711,37.7928,37.5312,37.7683,196200.0
2014-02-10 09:40:00,46.21,46.37,46.1,46.31,192800.0,37.7764,37.9072,37.6865,37.8582,192800.0
2014-02-10 09:45:00,46.31,46.31,46.02,46.05,201800.0,37.8582,37.8582,37.6211,37.6456,201800.0
2014-02-10 09:50:00,46.05,46.05,45.91,46.02,128100.0,37.6456,37.6456,37.5312,37.6211,128100.0
2014-02-10 09:55:00,46.02,46.21,45.98,46.16,168100.0,37.6211,37.7764,37.5884,37.7356,168100.0
2014-02-10 10:00:00,46.17,46.19,46.0,46.05,239300.0,37.7437,37.7601,37.6048,37.6456,239300.0
2014-02-10 10:05:00,46.06,46.17,46.03,46.17,89900.0,37.6538,37.7437,37.6293,37.7437,89900.0
2014-02-10 10:10:00,46.16,46.21,46.07,46.11,745900.0,37.7356,37.7764,37.662,37.6947,745900.0
2014-02-10 10:15:00,46.12,46.14,46.1,46.12,60400.0,37.7029,37.7192,37.6865,37.7029,60400.0
2014-02-10 10:20:00,46.13,46.14,46.03,46.04,117900.0,37.711,37.7192,37.6293,37.6375,117900.0
2014-02-10 10:25:00,46.04,46.09,45.99,45.99,93000.0,37.6375,37.6783,37.5966,37.5966,93000.0
2014-02-10 10:30:00,45.99,46.01,45.92,45.95,50100.0,37.5966,37.6129,37.5394,37.5639,50100.0
2014-02-10 10:35:00,45.96,46.0,45.94,45.95,40600.0,37.5721,37.6048,37.5557,37.5639,40600.0
2014-02-10 10:40:00,45.95,46.02,45.94,45.98,39500.0,37.5639,37.6211,37.5557,37.5884,39500.0
2014-02-10 10:45:00,45.98,46.0,45.94,45.98,38600.0,37.5884,37.6048,37.5557,37.5884,38600.0
2014-02-10 10:50:00,45.98,46.05,45.95,45.95,71500.0,37.5884,37.6456,37.5639,37.5639,71500.0
2014-02-10 10:55:00,45.95,46.0,45.95,45.97,67700.0,37.5639,37.6048,37.5639,37.5802,67700.0
2014-02-10 11:00:00,45.97,46.03,45.96,45.96,61200.0,37.5802,37.6293,37.5721,37.5721,61200.0
2014-02-10 11:05:00,45.97,46.03,45.96,46.03,40700.0,37.5802,37.6293,37.5721,37.6293,40700.0
2014-02-10 11:10:00,46.03,46.08,46.03,46.07,71000.0,37.6293,37.6702,37.6293,37.662,71000.0
2014-02-10 11:15:00,46.08,46.11,46.06,46.09,52100.0,37.6702,37.6947,37.6538,37.6783,52100.0
2014-02-10 11:20:00,46.09,46.14,46.09,46.12,165900.0,37.6783,37.7192,37.6783,37.7029,165900.0
2014-02-10 11:25:00,46.12,46.14,46.09,46.09,97100.0,37.7029,37.7192,37.6783,37.6783,97100.0
2014-02-10 11:30:00,46.09,46.12,46.06,46.07,59200.0,37.6783,37.7029,37.6538,37.662,59200.0
2014-02-10 11:35:00,46.07,46.07,46.02,46.03,55100.0,37.662,37.662,37.6211,37.6293,55100.0
2014-02-10 11:40:00,46.05,46.09,46.05,46.05,56600.0,37.6456,37.6783,37.6456,37.6456,56600.0
2014-02-10 11:45:00,46.05,46.07,46.05,46.06,34300.0,37.6456,37.662,37.6456,37.6538,34300.0
2014-02-10 11:50:00,46.06,46.12,46.04,46.04,66900.0,37.6538,37.7029,37.6375,37.6375,66900.0
2014-02-10 11:55:00,46.04,46.06,46.03,46.03,45100.0,37.6375,37.6538,37.6293,37.6293,45100.0
2014-02-10 12:00:00,46.03,46.05,46.03,46.03,35400.0,37.6293,37.6456,37.6293,37.6293,35400.0
2014-02-10 12:05:00,46.04,46.04,45.94,45.96,77000.0,37.6375,37.6375,37.5557,37.5721,77000.0
2014-02-10 12:10:00,45.96,46.03,45.96,46.03,25600.0,37.5721,37.6293,37.5721,37.6293,25600.0
2014-02-10 12:15:00,46.02,46.11,46.02,46.11,37400.0,37.6211,37.6947,37.6211,37.6947,37400.0
2014-02-10 12:20:00,46.11,46.18,46.1,46.18,28100.0,37.6947,37.7519,37.6865,37.7519,28100.0
2014-02-10 12:25:00,46.17,46.18,46.13,46.13,71500.0,37.7437,37.7519,37.711,37.711,71500.0
2014-02-10 12:30:00,46.13,46.24,46.12,46.24,41100.0,37.711,37.801,37.7029,37.801,41100.0
2014-02-10 12:35:00,46.23,46.28,46.23,46.26,33600.0,37.7928,37.8337,37.7928,37.8173,33600.0
2014-02-10 12:40:00,46.26,46.27,46.2,46.25,65100.0,37.8173,37.8255,37.7683,37.8091,65100.0
2014-02-10 12:45:00,46.25,46.25,46.18,46.23,25500.0,37.8091,37.8091,37.7519,37.7928,25500.0
2014-02-10 12:50:00,46.22,46.26,46.22,46.23,72800.0,37.7846,37.8173,37.7846,37.7928,72800.0
2014-02-10 12:55:00,46.23,46.26,46.21,46.22,57100.0,37.7928,37.8173,37.7764,37.7846,57100.0
2014-02-10 13:00:00,46.22,46.22,46.19,46.19,31200.0,37.7846,37.7846,37.7601,37.7601,31200.0
2014-02-10 13:05:00,46.2,46.2,46.16,46.17,57200.0,37.7683,37.7683,37.7356,37.7437,57200.0
2014-02-10 13:10:00,46.18,46.25,46.18,46.22,39900.0,37.7519,37.8091,37.7519,37.7846,39900.0
2014-02-10 13:15:00,46.22,46.25,46.21,46.25,27200.0,37.7846,37.8091,37.7764,37.8091,27200.0
2014-02-10 13:20:00,46.25,46.27,46.23,46.26,38300.0,37.8091,37.8255,37.7928,37.8173,38300.0
2014-02-10 13:25:00,46.27,46.27,46.22,46.26,95800.0,37.8255,37.8255,37.7846,37.8173,95800.0
2014-02-10 13:30:00,46.27,46.27,46.25,46.25,31800.0,37.8255,37.8255,37.8091,37.8091,31800.0
2014-02-10 13:35:00,46.25,46.28,46.25,46.28,69800.0,37.8091,37.8337,37.8091,37.8337,69800.0
2014-02-10 13:40:00,46.27,46.28,46.27,46.27,23200.0,37.8255,37.8337,37.8255,37.8255,23200.0
2014-02-10 13:45:00,46.27,46.28,46.26,46.28,44600.0,37.8255,37.8337,37.8173,37.8337,44600.0
2014-02-10 13:50:00,46.27,46.3,46.27,46.3,76700.0,37.8255,37.85,37.8255,37.85,76700.0
2014-02-10 13:55:00,46.3,46.31,46.29,46.3,58000.0,37.85,37.8582,37.8418,37.85,58000.0
2014-02-10 14:00:00,46.3,46.3,46.28,46.29,28400.0,37.85,37.85,37.8337,37.8418,28400.0
2014-02-10 14:05:00,46.28,46.29,46.27,46.29,42200.0,37.8337,37.8418,37.8255,37.8418,42200.0
2014-02-10 14:10:00,46.28,46.3,46.28,46.3,40000.0,37.8337,37.85,37.8337,37.85,40000.0
2014-02-10 14:15:00,46.3,46.32,46.28,46.31,27800.0,37.85,37.8664,37.8337,37.8582,27800.0
2014-02-10 14:20:00,46.31,46.32,46.29,46.3,29300.0,37.8582,37.8664,37.8418,37.85,29300.0
2014-02-10 14:25:00,46.3,46.3,46.27,46.28,25600.0,37.85,37.85,37.8255,37.8337,25600.0
2014-02-10 14:30:00,46.29,46.35,46.29,46.35,32000.0,37.8418,37.8909,37.8418,37.8909,32000.0
2014-02-10 14:35:00,46.35,46.39,46.35,46.38,46000.0,37.8909,37.9236,37.8909,37.9154,46000.0
2014-02-10 14:40:00,46.36,46.36,46.31,46.32,116300.0,37.8991,37.8991,37.8582,37.8664,116300.0
2014-02-10 14:45:00,46.32,46.32,46.3,46.3,35200.0,37.8664,37.8664,37.85,37.85,35200.0
2014-02-10 14:50:00,46.3,46.31,46.28,46.29,39000.0,37.85,37.8582,37.8337,37.8418,39000.0
2014-02-10 14:55:00,46.29,46.29,46.23,46.23,48300.0,37.8418,37.8418,37.7928,37.7928,48300.0
2014-02-10 15:00:00,46.23,46.25,46.2,46.21,42000.0,37.7928,37.8091,37.7683,37.7764,42000.0
2014-02-10 15:05:00,46.22,46.22,46.2,46.21,26600.0,37.7846,37.7846,37.7683,37.7764,26600.0
2014-02-10 15:10:00,46.21,46.24,46.2,46.24,29100.0,37.7764,37.801,37.7683,37.801,29100.0
2014-02-10 15:15:00,46.23,46.24,46.21,46.22,58000.0,37.7928,37.801,37.7764,37.7846,58000.0
2014-02-10 15:20:00,46.21,46.22,46.19,46.22,78100.0,37.7764,37.7846,37.7601,37.7846,78100.0
2014-02-10 15:25:00,46.23,46.23,46.21,46.21,48900.0,37.7928,37.7928,37.7764,37.7764,48900.0
2014-02-10 15:30:00,46.22,46.24,46.21,46.23,102500.0,37.7846,37.801,37.7764,37.7928,102500.0
2014-02-10 15:35:00,46.24,46.24,46.21,46.21,57800.0,37.801,37.801,37.7764,37.7764,57800.0
2014-02-10 15:40:00,46.22,46.22,46.17,46.17,116400.0,37.7846,37.7846,37.7437,37.7437,116400.0
2014-02-10 15:45:00,46.17,46.17,46.09,46.12,151200.0,37.7437,37.7437,37.6783,37.7029,151200.0
2014-02-10 15:50:00,46.12,46.17,46.11,46.14,116700.0,37.7029,37.7437,37.6947,37.7192,116700.0
2014-02-10 15:55:00,46.14,46.15,46.09,46.12,349800.0,37.7192,37.7274,37.6783,37.7029,349800.0
2014-02-11 09:30:00,45.98,46.22,45.97,46.2,117500.0,37.5884,37.7846,37.5802,37.7683,117500.0
2014-02-11 09:35:00,46.21,46.32,46.15,46.28,135600.0,37.7764,37.8664,37.7274,37.8337,135600.0
2014-02-11 09:40:00,46.28,46.34,46.21,46.32,122700.0,37.8337,37.8827,37.7764,37.8664,122700.0
2014-02-11 09:45:00,46.33,46.43,46.33,46.36,44400.0,37.8745,37.9563,37.8745,37.8991,44400.0
2014-02-11 09:50:00,46.36,46.36,46.26,46.27,204200.0,37.8991,37.8991,37.8173,37.8255,204200.0
2014-02-11 09:55:00,46.28,46.32,46.25,46.27,282400.0,37.8337,37.8664,37.8091,37.8255,282400.0
2014-02-11 10:00:00,46.26,46.3,46.15,46.15,88000.0,37.8173,37.85,37.7274,37.7274,88000.0
2014-02-11 10:05:00,46.16,46.24,46.16,46.23,55200.0,37.7356,37.801,37.7356,37.7928,55200.0
2014-02-11 10:10:00,46.22,46.28,46.19,46.28,36400.0,37.7846,37.8337,37.7601,37.8337,36400.0
2014-02-11 10:15:00,46.28,46.3,46.2,46.24,46300.0,37.8337,37.85,37.7683,37.801,46300.0
2014-02-11 10:20:00,46.23,46.3,46.23,46.27,58000.0,37.7928,37.85,37.7928,37.8255,58000.0
2014-02-11 10:25:00,46.27,46.27,46.22,46.24,60300.0,37.8255,37.8255,37.7846,37.801,60300.0
2014-02-11 10:30:00,46.24,46.25,46.21,46.23,86900.0,37.801,37.8091,37.7764,37.7928,86900.0
2014-02-11 10:35:00,46.23,46.3,46.22,46.28,90200.0,37.7928,37.85,37.7846,37.8337,90200.0
2014-02-11 10:40:00,46.28,46.31,46.26,46.26,82000.0,37.8337,37.8582,37.8173,37.8173,82000.0
2014-02-11 10:45:00,46.27,46.28,46.24,46.25,66800.0,37.8255,37.8337,37.801,37.8091,66800.0
2014-02-11 10:50:00,46.25,46.27,46.2,46.2,73900.0,37.8091,37.8255,37.7683,37.7683,73900.0
2014-02-11 10:55:00,46.2,46.23,46.16,46.23,34100.0,37.7683,37.7928,37.7356,37.7928,34100.0
2014-02-11 11:00:00,46.23,46.29,46.23,46.29,45600.0,37.7928,37.8418,37.7928,37.8418,45600.0
2014-02-11 11:05:00,46.29,46.29,46.23,46.27,39300.0,37.8418,37.8418,37.7928,37.8255,39300.0
2014-02-11 11:10:00,46.27,46.28,46.24,46.25,35900.0,37.8255,37.8337,37.801,37.8091,35900.0
2014-02-11 11:15:00,46.25,46.36,46.24,46.34,72700.0,37.8091,37.8991,37.801,37.8827,72700.0
2014-02-11 11:20:00,46.34,46.38,46.33,46.38,38700.0,37.8827,37.9154,37.8745,37.9154,38700.0
2014-02-11 11:25:00,46.37,46.45,46.37,46.44,73700.0,37.9072,37.9726,37.9072,37.9645,73700.0
2014-02-11 11:30:00,46.44,46.44,46.38,46.39,83100.0,37.9645,37.9645,37.9154,37.9236,83100.0
2014-02-11 11:35:00,46.39,46.43,46.39,46.41,41100.0,37.9236,37.9563,37.9236,37.9399,41100.0
2014-02-11 11:40:00,46.4,46.42,46.4,46.41,34300.0,37.9318,37.9481,37.9318,37.9399,34300.0
2014-02-11 11:45:00,46.42,46.47,46.37,46.46,63700.0,37.9481,37.989,37.9072,37.9808,63700.0
2014-02-11 11:50:00,46.47,46.54,46.46,46.53,39100.0,37.989,38.0462,37.9808,38.038,39100.0
2014-02-11 11:55:00,46.54,46.58,46.52,46.54,39800.0,38.0462,38.0789,38.0299,38.0462,39800.0
2014-02-11 12:00:00,46.54,46.56,46.53,46.56,31100.0,38.0462,38.0626,38.038,38.0626,31100.0
2014-02-11 12:05:00,46.55,46.55,46.49,46.49,57500.0,38.0544,38.0544,38.0053,38.0053,57500.0
2014-02-11 12:10:00,46.49,46.5,46.47,46.49,23500.0,38.0053,38.0135,37.989,38.0053,23500.0
2014-02-11 12:15:00,46.49,46.53,46.39,46.53,150000.0,38.0053,38.038,37.9236,38.038,150000.0
2014-02-11 12:20:00,46.53,46.58,46.53,46.55,59300.0,38.038,38.0789,38.038,38.0544,59300.0
2014-02-11 12:25:00,46.56,46.58,46.55,46.55,20900.0,38.0626,38.0789,38.0544,38.0544,20900.0
2014-02-11 12:30:00,46.55,46.62,46.55,46.62,17600.0,38.0544,38.1116,38.0544,38.1116,17600.0
2014-02-11 12:35:00,46.62,46.66,46.59,46.6,31000.0,38.1116,38.1443,38.0871,38.0953,31000.0
2014-02-11 12:40:00,46.59,46.61,46.58,46.6,25400.0,38.0871,38.1034,38.0789,38.0953,25400.0
2014-02-11 12:45:00,46.59,46.63,46.59,46.61,22500.0,38.0871,38.1198,38.0871,38.1034,22500.0
2014-02-11 12:50:00,46.61,46.61,46.55,46.56,27900.0,38.1034,38.1034,38.0544,38.0626,27900.0
2014-02-11 12:55:00,46.55,46.61,46.55,46.6,20700.0,38.0544,38.1034,38.0544,38.0953,20700.0
2014-02-11 13:00:00,46.61,46.62,46.54,46.58,164300.0,38.1034,38.1116,38.0462,38.0789,164300.0
2014-02-11 13:05:00,46.59,46.59,46.53,46.54,61900.0,38.0871,38.0871,38.038,38.0462,61900.0
2014-02-11 13:10:00,46.54,46.62,46.54,46.59,44000.0,38.0462,38.1116,38.0462,38.0871,44000.0
2014-02-11 13:15:00,46.59,46.59,46.54,46.55,19400.0,38.0871,38.0871,38.0462,38.0544,19400.0
2014-02-11 13:20:00,46.55,46.56,46.51,46.51,44500.0,38.0544,38.0626,38.0217,38.0217,44500.0
2014-02-11 13:25:00,46.51,46.52,46.5,46.51,27900.0,38.0217,38.0299,38.0135,38.0217,27900.0
2014-02-11 13:30:00,46.51,46.54,46.51,46.51,33100.0,38.0217,38.0462,38.0217,38.0217,33100.0
2014-02-11 13:35:00,46.5,46.53,46.5,46.52,19500.0,38.0135,38.038,38.0135,38.0299,19500.0
2014-02-11 13:40:00,46.51,46.52,46.5,46.51,34500.0,38.0217,38.0299,38.0135,38.0217,34500.0
2014-02-11 13:45:00,46.51,46.55,46.51,46.54,33400.0,38.0217,38.0544,38.0217,38.0462,33400.0
2014-02-11 13:50:00,46.54,46.55,46.5,46.5,26500.0,38.0462,38.0544,38.0135,38.0135,26500.0
2014-02-11 13:55:00,46.5,46.53,46.45,46.45,42600.0,38.0135,38.038,37.9726,37.9726,42600.0
2014-02-11 14:00:00,46.45,46.46,46.41,46.45,105800.0,37.9726,37.9808,37.9399,37.9726,105800.0
2014-02-11 14:05:00,46.46,46.51,46.46,46.5,59800.0,37.9808,38.0217,37.9808,38.0135,59800.0
2014-02-11 14:10:00,46.5,46.53,46.48,46.51,59100.0,38.0135,38.038,37.9972,38.0217,59100.0
2014-02-11 14:15:00,46.52,46.55,46.5,46.54,66500.0,38.0299,38.0544,38.0135,38.0462,66500.0
2014-02-11 14:20:00,46.55,46.62,46.55,46.61,40100.0,38.0544,38.1116,38.0544,38.1034,40100.0
2014-02-11 14:25:00,46.6,46.62,46.57,46.62,59900.0,38.0953,38.1116,38.0707,38.1116,59900.0
2014-02-11 14:30:00,46.62,46.63,46.57,46.58,49600.0,38.1116,38.1198,38.0707,38.0789,49600.0
2014-02-11 14:35:00,46.59,46.59,46.52,46.56,74700.0,38.0871,38.0871,38.0299,38.0626,74700.0
2014-02-11 14:40:00,46.57,46.64,46.55,46.6,109600.0,38.0707,38.128,38.0544,38.0953,109600.0
2014-02-11 14:45:00,46.6,46.71,46.59,46.7,150500.0,38.0953,38.1852,38.0871,38.177,150500.0
2014-02-11 14:50:00,46.71,46.73,46.66,46.72,153300.0,38.1852,38.2015,38.1443,38.1934,153300.0
2014-02-11 14:55:00,46.72,46.81,46.69,46.78,89300.0,38.1934,38.2669,38.1688,38.2424,89300.0
2014-02-11 15:00:00,46.77,46.87,46.76,46.87,86100.0,38.2342,38.316,38.2261,38.316,86100.0
2014-02-11 15:05:00,46.87,46.94,46.86,46.92,136900.0,38.316,38.3732,38.3078,38.3569,136900.0
2014-02-11 15:10:00,46.93,46.93,46.9,46.93,47000.0,38.365,38.365,38.3405,38.365,47000.0
2014-02-11 15:15:00,46.93,46.93,46.91,46.93,91200.0,38.365,38.365,38.3487,38.365,91200.0
2014-02-11 15:20:00,46.92,46.93,46.89,46.93,133400.0,38.3569,38.365,38.3323,38.365,133400.0
2014-02-11 15:25:00,46.93,46.93,46.86,46.89,122500.0,38.365,38.365,38.3078,38.3323,122500.0
2014-02-11 15:30:00,46.89,46.9,46.88,46.89,136000.0,38.3323,38.3405,38.3242,38.3323,136000.0
2014-02-11 15:35:00,46.89,46.94,46.88,46.93,119400.0,38.3323,38.3732,38.3242,38.365,119400.0
2014-02-11 15:40:00,46.94,46.94,46.92,46.92,218300.0,38.3732,38.3732,38.3569,38.3569,218300.0
2014-02-11 15:45:00,46.91,46.91,46.81,46.81,301500.0,38.3487,38.3487,38.2669,38.2669,301500.0
2014-02-11 15:50:00,46.81,46.84,46.81,46.81,127100.0,38.2669,38.2915,38.2669,38.2669,127100.0
2014-02-11 15:55:00,46.81,46.82,46.75,46.75,308200.0,38.2669,38.2751,38.2179,38.2179,308200.0
2014-02-12 09:30:00,46.78,46.88,46.73,46.75,137800.0,38.2424,38.3242,38.2015,38.2179,137800.0
2014-02-12 09:35:00,46.75,46.86,46.7,46.73,106800.0,38.2179,38.3078,38.177,38.2015,106800.0
2014-02-12 09:40:00,46.73,46.84,46.72,46.82,112700.0,38.2015,38.2915,38.1934,38.2751,112700.0
2014-02-12 09:45:00,46.83,47.0,46.83,46.97,123300.0,38.2833,38.4223,38.2833,38.3977,123300.0
2014-02-12 09:50:00,46.97,47.0,46.96,47.0,33600.0,38.3977,38.4223,38.3896,38.4223,33600.0
2014-02-12 09:55:00,47.0,47.04,46.94,46.98,66100.0,38.4223,38.455,38.3732,38.4059,66100.0
2014-02-12 10:00:00,46.98,47.07,46.96,47.02,57300.0,38.4059,38.4795,38.3896,38.4386,57300.0
2014-02-12 10:05:00,47.02,47.03,46.93,47.0,72600.0,38.4386,38.4468,38.365,38.4223,72600.0
2014-02-12 10:10:00,47.01,47.03,46.98,47.02,53000.0,38.4304,38.4468,38.4059,38.4386,53000.0
2014-02-12 10:15:00,47.02,47.09,47.0,47.06,83000.0,38.4386,38.4958,38.4223,38.4713,83000.0
2014-02-12 10:20:00,47.06,47.08,46.99,46.99,105200.0,38.4713,38.4877,38.4141,38.4141,105200.0
2014-02-12 10:25:00,46.98,46.99,46.9,46.91,59400.0,38.4059,38.4141,38.3405,38.3487,59400.0
2014-02-12 10:30:00,46.92,46.93,46.84,46.89,66800.0,38.3569,38.365,38.2915,38.3323,66800.0
2014-02-12 10:35:00,46.9,46.91,46.82,46.83,85200.0,38.3405,38.3487,38.2751,38.2833,85200.0
2014-02-12 10:40:00,46.82,46.82,46.73,46.78,62500.0,38.2751,38.2751,38.2015,38.2424,62500.0
2014-02-12 10:45:00,46.79,46.81,46.73,46.77,45000.0,38.2506,38.2669,38.2015,38.2342,45000.0
2014-02-12 10:50:00,46.77,46.77,46.65,46.65,43300.0,38.2342,38.2342,38.1361,38.1361,43300.0
2014-02-12 10:55:00,46.65,46.73,46.65,46.71,51400.0,38.1361,38.2015,38.1361,38.1852,51400.0
2014-02-12 11:00:00,46.71,46.83,46.71,46.83,38300.0,38.1852,38.2833,38.1852,38.2833,38300.0
2014-02-12 11:05:00,46.83,46.91,46.83,46.91,54900.0,38.2833,38.3487,38.2833,38.3487,54900.0
2014-02-12 11:10:00,46.91,46.92,46.87,46.89,24600.0,38.3487,38.3569,38.316,38.3323,24600.0
2014-02-12 11:15:00,46.89,46.93,46.88,46.92,27000.0,38.3323,38.365,38.3242,38.3569,27000.0
2014-02-12 11:20:00,46.92,46.93,46.82,46.82,34300.0,38.3569,38.365,38.2751,38.2751,34300.0
2014-02-12 11:25:00,46.83,46.83,46.76,46.78,59000.0,38.2833,38.2833,38.2261,38.2424,59000.0
2014-02-12 11:30:00,46.77,46.79,46.69,46.71,87400.0,38.2342,38.2506,38.1688,38.1852,87400.0
2014-02-12 11:35:00,46.72,46.76,46.68,46.7,25800.0,38.1934,38.2261,38.1607,38.177,25800.0
2014-02-12 11:40:00,46.7,46.72,46.6,46.61,35400.0,38.177,38.1934,38.0953,38.1034,35400.0
2014-02-12 11:45:00,46.61,46.69,46.6,46.63,56300.0,38.1034,38.1688,38.0953,38.1198,56300.0
2014-02-12 11:50:00,46.62,46.62,46.56,46.6,31100.0,38.1116,38.1116,38.0626,38.0953,31100.0
2014-02-12 11:55:00,46.61,46.67,46.61,46.66,22500.0,38.1034,38.1525,38.1034,38.1443,22500.0
2014-02-12 12:00:00,46.66,46.66,46.59,46.61,67900.0,38.1443,38.1443,38.0871,38.1034,67900.0
2014-02-12 12:05:00,46.6,46.65,46.59,46.64,22000.0,38.0953,38.1361,38.0871,38.128,22000.0
2014-02-12 12:10:00,46.64,46.69,46.6,46.69,74300.0,38.128,38.1688,38.0953,38.1688,74300.0
2014-02-12 12:15:00,46.68,46.71,46.66,46.7,43600.0,38.1607,38.1852,38.1443,38.177,43600.0
2014-02-12 12:20:00,46.71,46.74,46.69,46.74,46200.0,38.1852,38.2097,38.1688,38.2097,46200.0
2014-02-12 12:25:00,46.74,46.78,46.73,46.78,27400.0,38.2097,38.2424,38.2015,38.2424,27400.0
2014-02-12 12:30:00,46.77,46.82,46.76,46.82,26300.0,38.2342,38.2751,38.2261,38.2751,26300.0
2014-02-12 12:35:00,46.81,46.82,46.72,46.74,37500.0,38.2669,38.2751,38.1934,38.2097,37500.0
2014-02-12 12:40:00,46.75,46.79,46.75,46.77,20400.0,38.2179,38.2506,38.2179,38.2342,20400.0
2014-02-12 12:45:00,46.77,46.8,46.63,46.72,977700.0,38.2342,38.2588,38.1198,38.1934,977700.0
2014-02-12 12:50:00,46.71,46.77,46.7,46.72,120800.0,38.1852,38.2342,38.177,38.1934,120800.0
2014-02-12 12:55:00,46.72,46.73,46.63,46.69,320300.0,38.1934,38.2015,38.1198,38.1688,320300.0
2014-02-12 13:00:00,46.69,46.71,46.64,46.66,38700.0,38.1688,38.1852,38.128,38.1443,38700.0
2014-02-12 13:05:00,46.66,46.69,46.65,46.69,62700.0,38.1443,38.1688,38.1361,38.1688,62700.0
2014-02-12 13:10:00,46.69,46.69,46.66,46.68,40100.0,38.1688,38.1688,38.1443,38.1607,40100.0
2014-02-12 13:15:00,46.68,46.69,46.63,46.67,45500.0,38.1607,38.1688,38.1198,38.1525,45500.0
2014-02-12 13:20:00,46.67,46.68,46.63,46.65,116700.0,38.1525,38.1607,38.1198,38.1361,116700.0
2014-02-12 13:25:00,46.65,46.71,46.61,46.67,41900.0,38.1361,38.1852,38.1034,38.1525,41900.0
2014-02-12 13:30:00,46.67,46.68,46.64,46.64,34100.0,38.1525,38.1607,38.128,38.128,34100.0
2014-02-12 13:35:00,46.65,46.66,46.63,46.64,29600.0,38.1361,38.1443,38.1198,38.128,29600.0
2014-02-12 13:40:00,46.65,46.66,46.62,46.63,38200.0,38.1361,38.1443,38.1116,38.1198,38200.0
2014-02-12 13:45:00,46.63,46.67,46.61,46.66,118800.0,38.1198,38.1525,38.1034,38.1443,118800.0
2014-02-12 13:50:00,46.66,46.67,46.64,46.65,24800.0,38.1443,38.1525,38.128,38.1361,24800.0
2014-02-12 13:55:00,46.66,46.66,46.65,46.66,27900.0,38.1443,38.1443,38.1361,38.1443,27900.0
2014-02-12 14:00:00,46.66,46.7,46.65,46.69,51500.0,38.1443,38.177,38.1361,38.1688,51500.0
2014-02-12 14:05:00,46.7,46.77,46.63,46.77,170200.0,38.177,38.2342,38.1198,38.2342,170200.0
2014-02-12 14:10:00,46.78,46.82,46.74,46.78,44700.0,38.2424,38.2751,38.2097,38.2424,44700.0
2014-02-12 14:15:00,46.78,46.81,46.78,46.8,26300.0,38.2424,38.2669,38.2424,38.2588,26300.0
2014-02-12 14:20:00,46.79,46.82,46.79,46.81,36800.0,38.2506,38.2751,38.2506,38.2669,36800.0
2014-02-12 14:25:00,46.81,46.84,46.8,46.82,45100.0,38.2669,38.2915,38.2588,38.2751,45100.0
2014-02-12 14:30:00,46.82,46.82,46.76,46.79,37200.0,38.2751,38.2751,38.2261,38.2506,37200.0
2014-02-12 14:35:00,46.78,46.79,46.78,46.78,36600.0,38.2424,38.2506,38.2424,38.2424,36600.0
2014-02-12 14:40:00,46.79,46.81,46.75,46.76,94500.0,38.2506,38.2669,38.2179,38.2261,94500.0
2014-02-12 14:45:00,46.76,46.76,46.7,46.7,44700.0,38.2261,38.2261,38.177,38.177,44700.0
2014-02-12 14:50:00,46.7,46.72,46.68,46.72,38800.0,38.177,38.1934,38.1607,38.1934,38800.0
2014-02-12 14:55:00,46.71,46.73,46.71,46.73,39200.0,38.1852,38.2015,38.1852,38.2015,39200.0
2014-02-12 15:00:00,46.73,46.75,46.71,46.72,30100.0,38.2015,38.2179,38.1852,38.1934,30100.0
2014-02-12 15:05:00,46.72,46.76,46.7,46.76,63700.0,38.1934,38.2261,38.177,38.2261,63700.0
2014-02-12 15:10:00,46.77,46.78,46.73,46.74,45300.0,38.2342,38.2424,38.2015,38.2097,45300.0
2014-02-12 15:15:00,46.75,46.76,46.74,46.75,39700.0,38.2179,38.2261,38.2097,38.2179,39700.0
2014-02-12 15:20:00,46.75,46.76,46.72,46.72,47200.0,38.2179,38.2261,38.1934,38.1934,47200.0
2014-02-12 15:25:00,46.73,46.74,46.72,46.73,45900.0,38.2015,38.2097,38.1934,38.2015,45900.0
2014-02-12 15:30:00,46.74,46.75,46.73,46.74,58400.0,38.2097,38.2179,38.2015,38.2097,58400.0
2014-02-12 15:35:00,46.74,46.75,46.69,46.72,147500.0,38.2097,38.2179,38.1688,38.1934,147500.0
2014-02-12 15:40:00,46.72,46.78,46.71,46.78,65300.0,38.1934,38.2424,38.1852,38.2424,65300.0
2014-02-12 15:45:00,46.78,46.81,46.73,46.75,178800.0,38.2424,38.2669,38.2015,38.2179,178800.0
2014-02-12 15:50:00,46.76,46.76,46.66,46.66,205800.0,38.2261,38.2261,38.1443,38.1443,205800.0
2014-02-12 15:55:00,46.67,46.71,46.66,46.69,461800.0,38.1525,38.1852,38.1443,38.1688,461800.0
2014-02-13 09:30:00,46.47,46.47,46.21,46.23,99700.0,37.989,37.989,37.7764,37.7928,99700.0
2014-02-13 09:35:00,46.23,46.34,46.07,46.13,78500.0,37.7928,37.8827,37.662,37.711,78500.0
2014-02-13 09:40:00,46.14,46.2,46.08,46.1,98200.0,37.7192,37.7683,37.6702,37.6865,98200.0
2014-02-13 09:45:00,46.11,46.16,46.03,46.07,96400.0,37.6947,37.7356,37.6293,37.662,96400.0
2014-02-13 09:50:00,46.07,46.19,46.04,46.1,112700.0,37.662,37.7601,37.6375,37.6865,112700.0
2014-02-13 09:55:00,46.11,46.22,46.08,46.18,125000.0,37.6947,37.7846,37.6702,37.7519,125000.0
2014-02-13 10:00:00,46.18,46.31,46.15,46.28,136500.0,37.7519,37.8582,37.7274,37.8337,136500.0
2014-02-13 10:05:00,46.27,46.39,46.24,46.38,62000.0,37.8255,37.9236,37.801,37.9154,62000.0
2014-02-13 10:10:00,46.37,46.38,46.21,46.21,50900.0,37.9072,37.9154,37.7764,37.7764,50900.0
2014-02-13 10:15:00,46.21,46.32,46.21,46.31,81100.0,37.7764,37.8664,37.7764,37.8582,81100.0
2014-02-13 10:20:00,46.31,46.37,46.3,46.3,55700.0,37.8582,37.9072,37.85,37.85,55700.0
2014-02-13 10:25:00,46.3,46.32,46.26,46.27,68100.0,37.85,37.8664,37.8173,37.8255,68100.0
2014-02-13 10:30:00,46.28,46.28,46.22,46.24,129900.0,37.8337,37.8337,37.7846,37.801,129900.0
2014-02-13 10:35:00,46.25,46.28,46.23,46.23,111400.0,37.8091,37.8337,37.7928,37.7928,111400.0
2014-02-13 10:40:00,46.23,46.26,46.23,46.26,46700.0,37.7928,37.8173,37.7928,37.8173,46700.0
2014-02-13 10:45:00,46.25,46.26,46.22,46.23,49400.0,37.8091,37.8173,37.7846,37.7928,49400.0
2014-02-13 10:50:00,46.23,46.26,46.22,46.24,123200.0,37.7928,37.8173,37.7846,37.801,123200.0
2014-02-13 10:55:00,46.25,46.26,46.21,46.23,158300.0,37.8091,37.8173,37.7764,37.7928,158300.0
2014-02-13 11:00:00,46.24,46.33,46.24,46.3,55200.0,37.801,37.8745,37.801,37.85,55200.0
2014-02-13 11:05:00,46.29,46.32,46.27,46.3,33800.0,37.8418,37.8664,37.8255,37.85,33800.0
2014-02-13 11:10:00,46.3,46.31,46.23,46.3,41300.0,37.85,37.8582,37.7928,37.85,41300.0
2014-02-13 11:15:00,46.3,46.32,46.26,46.27,66600.0,37.85,37.8664,37.8173,37.8255,66600.0
2014-02-13 11:20:00,46.26,46.3,46.26,46.29,77500.0,37.8173,37.85,37.8173,37.8418,77500.0
2014-02-13 11:25:00,46.3,46.35,46.29,46.34,77100.0,37.85,37.8909,37.8418,37.8827,77100.0
2014-02-13 11:30:00,46.34,46.45,46.34,46.41,64200.0,37.8827,37.9726,37.8827,37.9399,64200.0
2014-02-13 11:35:00,46.41,46.46,46.4,46.41,35500.0,37.9399,37.9808,37.9318,37.9399,35500.0
2014-02-13 11:40:00,46.4,46.41,46.36,46.36,28100.0,37.9318,37.9399,37.8991,37.8991,28100.0
2014-02-13 11:45:00,46.37,46.37,46.34,46.36,55400.0,37.9072,37.9072,37.8827,37.8991,55400.0
2014-02-13 11:50:00,46.37,46.44,46.36,46.42,47800.0,37.9072,37.9645,37.8991,37.9481,47800.0
2014-02-13 11:55:00,46.42,46.46,46.37,46.42,31700.0,37.9481,37.9808,37.9072,37.9481,31700.0
2014-02-13 12:00:00,46.43,46.43,46.37,46.37,27200.0,37.9563,37.9563,37.9072,37.9072,27200.0
2014-02-13 12:05:00,46.37,46.38,46.34,46.38,20900.0,37.9072,37.9154,37.8827,37.9154,20900.0
2014-02-13 12:10:00,46.37,46.45,46.37,46.39,40900.0,37.9072,37.9726,37.9072,37.9236,40900.0
2014-02-13 12:15:00,46.39,46.41,46.37,46.41,26800.0,37.9236,37.9399,37.9072,37.9399,26800.0
2014-02-13 12:20:00,46.4,46.41,46.39,46.41,35100.0,37.9318,37.9399,37.9236,37.9399,35100.0
2014-02-13 12:25:00,46.41,46.5,46.41,46.5,45900.0,37.9399,38.0135,37.9399,38.0135,45900.0
2014-02-13 12:30:00,46.5,46.58,46.49,46.57,53900.0,38.0135,38.0789,38.0053,38.0707,53900.0
2014-02-13 12:35:00,46.58,46.62,46.58,46.61,21900.0,38.0789,38.1116,38.0789,38.1034,21900.0
2014-02-13 12:40:00,46.62,46.67,46.62,46.63,66400.0,38.1116,38.1525,38.1116,38.1198,66400.0
2014-02-13 12:45:00,46.62,46.66,46.61,46.66,23900.0,38.1116,38.1443,38.1034,38.1443,23900.0
2014-02-13 12:50:00,46.66,46.71,46.52,46.66,27200.0,38.1443,38.1852,38.0299,38.1443,27200.0
2014-02-13 12:55:00,46.66,46.66,46.61,46.61,26700.0,38.1443,38.1443,38.1034,38.1034,26700.0
2014-02-13 13:00:00,46.62,46.63,46.62,46.63,9400.0,38.1116,38.1198,38.1116,38.1198,9400.0
2014-02-13 13:05:00,46.63,46.66,46.62,46.65,33600.0,38.1198,38.1443,38.1116,38.1361,33600.0
2014-02-13 13:10:00,46.65,46.66,46.63,46.66,23700.0,38.1361,38.1443,38.1198,38.1443,23700.0
2014-02-13 13:15:00,46.67,46.76,46.67,46.75,32300.0,38.1525,38.2261,38.1525,38.2179,32300.0
2014-02-13 13:20:00,46.75,46.75,46.69,46.73,19300.0,38.2179,38.2179,38.1688,38.2015,19300.0
2014-02-13 13:25:00,46.73,46.74,46.72,46.72,28300.0,38.2015,38.2097,38.1934,38.1934,28300.0
2014-02-13 13:30:00,46.73,46.73,46.71,46.71,31000.0,38.2015,38.2015,38.1852,38.1852,31000.0
2014-02-13 13:35:00,46.71,46.71,46.66,46.68,43200.0,38.1852,38.1852,38.1443,38.1607,43200.0
2014-02-13 13:40:00,46.69,46.73,46.69,46.73,22900.0,38.1688,38.2015,38.1688,38.2015,22900.0
2014-02-13 13:45:00,46.72,46.75,46.7,46.7,27600.0,38.1934,38.2179,38.177,38.177,27600.0
2014-02-13 13:50:00,46.7,46.7,46.68,46.7,15800.0,38.177,38.177,38.1607,38.177,15800.0
2014-02-13 13:55:00,46.7,46.71,46.69,46.7,31700.0,38.177,38.1852,38.1688,38.177,31700.0
2014-02-13 14:00:00,46.71,46.77,46.71,46.75,40900.0,38.1852,38.2342,38.1852,38.2179,40900.0
2014-02-13 14:05:00,46.75,46.81,46.75,46.79,31600.0,38.2179,38.2669,38.2179,38.2506,31600.0
2014-02-13 14:10:00,46.78,46.8,46.76,46.76,30100.0,38.2424,38.2588,38.2261,38.2261,30100.0
2014-02-13 14:15:00,46.76,46.77,46.71,46.71,32600.0,38.2261,38.2342,38.1852,38.1852,32600.0
2014-02-13 14:20:00,46.72,46.72,46.67,46.69,76300.0,38.1934,38.1934,38.1525,38.1688,76300.0
2014-02-13 14:25:00,46.69,46.69,46.62,46.63,52200.0,38.1688,38.1688,38.1116,38.1198,52200.0
2014-02-13 14:30:00,46.63,46.65,46.57,46.57,85900.0,38.1198,38.1361,38.0707,38.0707,85900.0
2014-02-13 14:35:00,46.58,46.59,46.54,46.58,68000.0,38.0789,38.0871,38.0462,38.0789,68000.0
2014-02-13 14:40:00,46.58,46.7,46.57,46.61,78400.0,38.0789,38.177,38.0707,38.1034,78400.0
2014-02-13 14:45:00,46.62,46.66,46.62,46.66,13800.0,38.1116,38.1443,38.1116,38.1443,13800.0
2014-02-13 14:50:00,46.67,46.73,46.67,46.73,49400.0,38.1525,38.2015,38.1525,38.2015,49400.0
2014-02-13 14:55:00,46.73,46.76,46.72,46.73,49800.0,38.2015,38.2261,38.1934,38.2015,49800.0
2014-02-13 15:00:00,46.73,46.73,46.66,46.66,23700.0,38.2015,38.2015,38.1443,38.1443,23700.0
2014-02-13 15:05:00,46.66,46.71,46.64,46.68,66800.0,38.1443,38.1852,38.128,38.1607,66800.0
2014-02-13 15:10:00,46.69,46.69,46.64,46.65,34300.0,38.1688,38.1688,38.128,38.1361,34300.0
2014-02-13 15:15:00,46.65,46.66,46.61,46.63,50000.0,38.1361,38.1443,38.1034,38.1198,50000.0
2014-02-13 15:20:00,46.64,46.7,46.61,46.61,53600.0,38.128,38.177,38.1034,38.1034,53600.0
2014-02-13 15:25:00,46.61,46.61,46.57,46.6,66500.0,38.1034,38.1034,38.0707,38.0953,66500.0
2014-02-13 15:30:00,46.61,46.67,46.58,46.67,44600.0,38.1034,38.1525,38.0789,38.1525,44600.0
2014-02-13 15:35:00,46.66,46.67,46.65,46.66,56300.0,38.1443,38.1525,38.1361,38.1443,56300.0
2014-02-13 15:40:00,46.66,46.67,46.62,46.62,91600.0,38.1443,38.1525,38.1116,38.1116,91600.0
2014-02-13 15:45:00,46.63,46.65,46.6,46.64,74700.0,38.1198,38.1361,38.0953,38.128,74700.0
2014-02-13 15:50:00,46.64,46.68,46.64,46.67,94200.0,38.128,38.1607,38.128,38.1525,94200.0
2014-02-13 15:55:00,46.67,46.7,46.6,46.63,221900.0,38.1525,38.177,38.0953,38.1198,221900.0
2014-02-14 09:30:00,46.6,46.6,46.46,46.56,70000.0,38.0953,38.0953,37.9808,38.0626,70000.0
2014-02-14 09:35:00,46.57,46.7,46.57,46.67,30200.0,38.0707,38.177,38.0707,38.1525,30200.0
2014-02-14 09:40:00,46.67,46.67,46.55,46.6,40400.0,38.1525,38.1525,38.0544,38.0953,40400.0
2014-02-14 09:45:00,46.6,46.84,46.6,46.81,42100.0,38.0953,38.2915,38.0953,38.2669,42100.0
2014-02-14 09:50:00,46.8,46.9,46.47,46.89,91600.0,38.2588,38.3405,37.989,38.3323,91600.0
2014-02-14 09:55:00,46.9,46.91,46.8,46.88,78000.0,38.3405,38.3487,38.2588,38.3242,78000.0
2014-02-14 10:00:00,46.88,46.96,46.87,46.92,74000.0,38.3242,38.3896,38.316,38.3569,74000.0
2014-02-14 10:05:00,46.93,46.98,46.9,46.97,54400.0,38.365,38.4059,38.3405,38.3977,54400.0
2014-02-14 10:10:00,46.98,47.07,46.97,47.05,54600.0,38.4059,38.4795,38.3977,38.4631,54600.0
2014-02-14 10:15:00,47.06,47.1,47.05,47.09,58300.0,38.4713,38.504,38.4631,38.4958,58300.0
2014-02-14 10:20:00,47.09,47.15,47.08,47.15,55100.0,38.4958,38.5449,38.4877,38.5449,55100.0
2014-02-14 10:25:00,47.14,47.19,47.14,47.15,47700.0,38.5367,38.5776,38.5367,38.5449,47700.0
2014-02-14 10:30:00,47.15,47.18,47.1,47.16,56700.0,38.5449,38.5694,38.504,38.5531,56700.0
2014-02-14 10:35:00,47.17,47.19,47.12,47.16,57300.0,38.5612,38.5776,38.5204,38.5531,57300.0
2014-02-14 10:40:00,47.17,47.17,47.1,47.13,39800.0,38.5612,38.5612,38.504,38.5285,39800.0
2014-02-14 10:45:00,47.13,47.14,47.07,47.11,36900.0,38.5285,38.5367,38.4795,38.5122,36900.0
2014-02-14 10:50:00,47.12,47.13,47.06,47.06,42200.0,38.5204,38.5285,38.4713,38.4713,42200.0
2014-02-14 10:55:00,47.07,47.08,46.98,47.01,26500.0,38.4795,38.4877,38.4059,38.4304,26500.0
2014-02-14 11:00:00,47.01,47.05,46.99,47.02,22200.0,38.4304,38.4631,38.4141,38.4386,22200.0
2014-02-14 11:05:00,47.02,47.05,47.0,47.0,17600.0,38.4386,38.4631,38.4223,38.4223,17600.0
2014-02-14 11:10:00,47.0,47.05,47.0,47.01,34700.0,38.4223,38.4631,38.4223,38.4304,34700.0
2014-02-14 11:15:00,47.01,47.04,46.99,47.01,31700.0,38.4304,38.455,38.4141,38.4304,31700.0
2014-02-14 11:20:00,47.02,47.02,47.0,47.02,16800.0,38.4386,38.4386,38.4223,38.4386,16800.0
2014-02-14 11:25:00,47.02,47.03,46.99,47.0,30500.0,38.4386,38.4468,38.4141,38.4223,30500.0
2014-02-14 11:30:00,47.0,47.06,46.99,47.05,29900.0,38.4223,38.4713,38.4141,38.4631,29900.0
2014-02-14 11:35:00,47.05,47.08,47.03,47.04,38500.0,38.4631,38.4877,38.4468,38.455,38500.0
2014-02-14 11:40:00,47.04,47.06,47.04,47.06,24100.0,38.455,38.4713,38.455,38.4713,24100.0
2014-02-14 11:45:00,47.05,47.13,47.05,47.12,39500.0,38.4631,38.5285,38.4631,38.5204,39500.0
2014-02-14 11:50:00,47.13,47.15,47.09,47.09,52600.0,38.5285,38.5449,38.4958,38.4958,52600.0
2014-02-14 11:55:00,47.09,47.12,47.09,47.09,34700.0,38.4958,38.5204,38.4958,38.4958,34700.0
2014-02-14 12:00:00,47.09,47.1,47.07,47.09,30200.0,38.4958,38.504,38.4795,38.4958,30200.0
2014-02-14 12:05:00,47.08,47.12,47.08,47.1,82400.0,38.4877,38.5204,38.4877,38.504,82400.0
2014-02-14 12:10:00,47.11,47.16,47.1,47.15,23100.0,38.5122,38.5531,38.504,38.5449,23100.0
2014-02-14 12:15:00,47.16,47.16,47.13,47.15,25100.0,38.5531,38.5531,38.5285,38.5449,25100.0
2014-02-14 12:20:00,47.16,47.17,47.1,47.11,31400.0,38.5531,38.5612,38.504,38.5122,31400.0
2014-02-14 12:25:00,47.11,47.16,47.1,47.16,22400.0,38.5122,38.5531,38.504,38.5531,22400.0
2014-02-14 12:30:00,47.15,47.18,47.15,47.18,11000.0,38.5449,38.5694,38.5449,38.5694,11000.0
2014-02-14 12:35:00,47.19,47.22,47.13,47.15,106600.0,38.5776,38.6021,38.5285,38.5449,106600.0
2014-02-14 12:40:00,47.14,47.23,47.13,47.22,12900.0,38.5367,38.6103,38.5285,38.6021,12900.0
2014-02-14 12:45:00,47.23,47.28,47.23,47.24,22600.0,38.6103,38.6512,38.6103,38.6185,22600.0
2014-02-14 12:50:00,47.25,47.26,47.19,47.21,82200.0,38.6266,38.6348,38.5776,38.5939,82200.0
2014-02-14 12:55:00,47.21,47.23,47.17,47.23,27100.0,38.5939,38.6103,38.5612,38.6103,27100.0
2014-02-14 13:00:00,47.22,47.26,47.19,47.26,26000.0,38.6021,38.6348,38.5776,38.6348,26000.0
2014-02-14 13:05:00,47.26,47.28,47.24,47.26,29100.0,38.6348,38.6512,38.6185,38.6348,29100.0
2014-02-14 13:10:00,47.26,47.27,47.23,47.24,16300.0,38.6348,38.643,38.6103,38.6185,16300.0
2014-02-14 13:15:00,47.24,47.25,47.23,47.24,12200.0,38.6185,38.6266,38.6103,38.6185,12200.0
2014-02-14 13:20:00,47.25,47.29,47.22,47.27,26600.0,38.6266,38.6593,38.6021,38.643,26600.0
2014-02-14 13:25:00,47.27,47.28,47.24,47.28,14400.0,38.643,38.6512,38.6185,38.6512,14400.0
2014-02-14 13:30:00,47.28,47.28,47.23,47.24,22600.0,38.6512,38.6512,38.6103,38.6185,22600.0
2014-02-14 13:35:00,47.24,47.28,47.24,47.28,9700.0,38.6185,38.6512,38.6185,38.6512,9700.0
2014-02-14 13:40:00,47.28,47.32,47.24,47.25,23200.0,38.6512,38.6839,38.6185,38.6266,23200.0
2014-02-14 13:45:00,47.25,47.31,47.25,47.28,15800.0,38.6266,38.6757,38.6266,38.6512,15800.0
2014-02-14 13:50:00,47.28,47.3,47.26,47.28,25700.0,38.6512,38.6675,38.6348,38.6512,25700.0
2014-02-14 13:55:00,47.26,47.27,47.24,47.26,25300.0,38.6348,38.643,38.6185,38.6348,25300.0
2014-02-14 14:00:00,47.26,47.32,47.26,47.32,24500.0,38.6348,38.6839,38.6348,38.6839,24500.0
2014-02-14 14:05:00,47.31,47.32,47.29,47.29,9900.0,38.6757,38.6839,38.6593,38.6593,9900.0
2014-02-14 14:10:00,47.3,47.31,47.27,47.3,19900.0,38.6675,38.6757,38.643,38.6675,19900.0
2014-02-14 14:15:00,47.31,47.33,47.28,47.31,20300.0,38.6757,38.692,38.6512,38.6757,20300.0
2014-02-14 14:20:00,47.31,47.36,47.3,47.35,18100.0,38.6757,38.7166,38.6675,38.7084,18100.0
2014-02-14 14:25:00,47.35,47.37,47.28,47.28,35000.0,38.7084,38.7247,38.6512,38.6512,35000.0
2014-02-14 14:30:00,47.29,47.35,47.29,47.33,18000.0,38.6593,38.7084,38.6593,38.692,18000.0
2014-02-14 14:35:00,47.34,47.38,47.34,47.37,19700.0,38.7002,38.7329,38.7002,38.7247,19700.0
2014-02-14 14:40:00,47.37,47.37,47.33,47.34,33300.0,38.7247,38.7247,38.692,38.7002,33300.0
2014-02-14 14:45:00,47.33,47.34,47.3,47.31,24800.0,38.692,38.7002,38.6675,38.6757,24800.0
2014-02-14 14:50:00,47.3,47.33,47.3,47.33,26200.0,38.6675,38.692,38.6675,38.692,26200.0
2014-02-14 14:55:00,47.33,47.37,47.32,47.36,24400.0,38.692,38.7247,38.6839,38.7166,24400.0
2014-02-14 15:00:00,47.36,47.39,47.33,47.33,39500.0,38.7166,38.7411,38.692,38.692,39500.0
2014-02-14 15:05:00,47.34,47.36,47.33,47.36,31400.0,38.7002,38.7166,38.692,38.7166,31400.0
2014-02-14 15:10:00,47.35,47.36,47.3,47.3,53400.0,38.7084,38.7166,38.6675,38.6675,53400.0
2014-02-14 15:15:00,47.3,47.3,47.26,47.3,20300.0,38.6675,38.6675,38.6348,38.6675,20300.0
2014-02-14 15:20:00,47.29,47.32,47.26,47.28,27300.0,38.6593,38.6839,38.6348,38.6512,27300.0
2014-02-14 15:25:00,47.28,47.32,47.28,47.32,41400.0,38.6512,38.6839,38.6512,38.6839,41400.0
2014-02-14 15:30:00,47.31,47.35,47.31,47.35,48900.0,38.6757,38.7084,38.6757,38.7084,48900.0
2014-02-14 15:35:00,47.34,47.35,47.33,47.34,44900.0,38.7002,38.7084,38.692,38.7002,44900.0
2014-02-14 15:40:00,47.34,47.35,47.28,47.29,51600.0,38.7002,38.7084,38.6512,38.6593,51600.0
2014-02-14 15:45:00,47.29,47.32,47.27,47.32,53000.0,38.6593,38.6839,38.643,38.6839,53000.0
2014-02-14 15:50:00,47.31,47.32,47.26,47.28,85000.0,38.6757,38.6839,38.6348,38.6512,85000.0
2014-02-14 15:55:00,47.28,47.31,47.27,47.29,181400.0,38.6512,38.6757,38.643,38.6593,181400.0
2014-02-18 09:30:00,47.5,47.63,47.35,47.49,142200.0,38.831,38.9373,38.7084,38.8228,142200.0
2014-02-18 09:35:00,47.49,47.65,47.47,47.5,134400.0,38.8228,38.9536,38.8065,38.831,134400.0
2014-02-18 09:40:00,47.5,47.68,47.43,47.51,107300.0,38.831,38.9782,38.7738,38.8392,107300.0
2014-02-18 09:45:00,47.53,47.54,47.38,47.38,114900.0,38.8555,38.8637,38.7329,38.7329,114900.0
2014-02-18 09:50:00,47.4,47.4,47.2,47.28,62500.0,38.7493,38.7493,38.5858,38.6512,62500.0
2014-02-18 09:55:00,47.29,47.37,47.2,47.32,113100.0,38.6593,38.7247,38.5858,38.6839,113100.0
2014-02-18 10:00:00,47.31,47.32,47.04,47.05,138000.0,38.6757,38.6839,38.455,38.4631,138000.0
2014-02-18 10:05:00,47.04,47.13,46.94,46.98,115300.0,38.455,38.5285,38.3732,38.4059,115300.0
2014-02-18 10:10:00,46.98,47.01,46.89,46.9,100300.0,38.4059,38.4304,38.3323,38.3405,100300.0
2014-02-18 10:15:00,46.9,46.91,46.81,46.87,144000.0,38.3405,38.3487,38.2669,38.316,144000.0
2014-02-18 10:20:00,46.87,46.91,46.79,46.83,60100.0,38.316,38.3487,38.2506,38.2833,60100.0
2014-02-18 10:25:00,46.84,46.92,46.84,46.89,54500.0,38.2915,38.3569,38.2915,38.3323,54500.0
2014-02-18 10:30:00,46.89,46.94,46.81,46.89,170400.0,38.3323,38.3732,38.2669,38.3323,170400.0
2014-02-18 10:35:00,46.89,47.05,46.88,46.97,38800.0,38.3323,38.4631,38.3242,38.3977,38800.0
2014-02-18 10:40:00,46.97,47.02,46.95,46.98,32400.0,38.3977,38.4386,38.3814,38.4059,32400.0
2014-02-18 10:45:00,46.98,47.07,46.97,46.97,59700.0,38.4059,38.4795,38.3977,38.3977,59700.0
2014-02-18 10:50:00,46.97,47.09,46.97,47.0,52300.0,38.3977,38.4958,38.3977,38.4223,52300.0
2014-02-18 10:55:00,47.0,47.03,46.97,47.02,40800.0,38.4223,38.4468,38.3977,38.4386,40800.0
2014-02-18 11:00:00,47.03,47.04,46.93,46.93,28500.0,38.4468,38.455,38.365,38.365,28500.0
2014-02-18 11:05:00,46.93,47.03,46.93,47.0,37500.0,38.365,38.4468,38.365,38.4223,37500.0
2014-02-18 11:10:00,46.99,47.04,46.97,46.98,36700.0,38.4141,38.455,38.3977,38.4059,36700.0
2014-02-18 11:15:00,46.98,47.0,46.97,46.98,31500.0,38.4059,38.4223,38.3977,38.4059,31500.0
2014-02-18 11:20:00,46.98,46.98,46.89,46.94,43000.0,38.4059,38.4059,38.3323,38.3732,43000.0
2014-02-18 11:25:00,46.95,46.95,46.88,46.95,28700.0,38.3814,38.3814,38.3242,38.3814,28700.0
2014-02-18 11:30:00,46.95,47.05,46.95,46.98,41900.0,38.3814,38.4631,38.3814,38.4059,41900.0
2014-02-18 11:35:00,46.98,46.98,46.93,46.93,34100.0,38.4059,38.4059,38.365,38.365,34100.0
2014-02-18 11:40:00,46.93,46.94,46.92,46.93,37000.0,38.365,38.3732,38.3569,38.365,37000.0
2014-02-18 11:45:00,46.92,46.93,46.83,46.83,28900.0,38.3569,38.365,38.2833,38.2833,28900.0
2014-02-18 11:50:00,46.83,46.87,46.75,46.75,113100.0,38.2833,38.316,38.2179,38.2179,113100.0
2014-02-18 11:55:00,46.76,46.79,46.69,46.72,102900.0,38.2261,38.2506,38.1688,38.1934,102900.0
2014-02-18 12:00:00,46.72,46.84,46.71,46.79,36200.0,38.1934,38.2915,38.1852,38.2506,36200.0
2014-02-18 12:05:00,46.79,46.8,46.74,46.77,42900.0,38.2506,38.2588,38.2097,38.2342,42900.0
2014-02-18 12:10:00,46.76,46.82,46.74,46.81,24400.0,38.2261,38.2751,38.2097,38.2669,24400.0
2014-02-18 12:15:00,46.8,46.81,46.74,46.75,30300.0,38.2588,38.2669,38.2097,38.2179,30300.0
2014-02-18 12:20:00,46.75,46.82,46.75,46.82,17800.0,38.2179,38.2751,38.2179,38.2751,17800.0
2014-02-18 12:25:00,46.82,46.88,46.81,46.88,25600.0,38.2751,38.3242,38.2669,38.3242,25600.0
2014-02-18 12:30:00,46.87,46.94,46.87,46.93,50600.0,38.316,38.3732,38.316,38.365,50600.0
2014-02-18 12:35:00,46.93,46.96,46.92,46.93,24700.0,38.365,38.3896,38.3569,38.365,24700.0
2014-02-18 12:40:00,46.92,46.97,46.92,46.97,15900.0,38.3569,38.3977,38.3569,38.3977,15900.0
2014-02-18 12:45:00,46.97,46.99,46.92,46.94,38100.0,38.3977,38.4141,38.3569,38.3732,38100.0
2014-02-18 12:50:00,46.94,46.96,46.9,46.9,30200.0,38.3732,38.3896,38.3405,38.3405,30200.0
2014-02-18 12:55:00,46.91,46.95,46.9,46.91,60800.0,38.3487,38.3814,38.3405,38.3487,60800.0
2014-02-18 13:00:00,46.91,46.93,46.87,46.89,37200.0,38.3487,38.365,38.316,38.3323,37200.0
2014-02-18 13:05:00,46.89,46.92,46.86,46.87,24500.0,38.3323,38.3569,38.3078,38.316,24500.0
2014-02-18 13:10:00,46.86,46.91,46.86,46.91,10600.0,38.3078,38.3487,38.3078,38.3487,10600.0
2014-02-18 13:15:00,46.9,46.91,46.85,46.88,36300.0,38.3405,38.3487,38.2996,38.3242,36300.0
2014-02-18 13:20:00,46.88,46.92,46.88,46.89,30300.0,38.3242,38.3569,38.3242,38.3323,30300.0
2014-02-18 13:25:00,46.89,46.91,46.89,46.9,16200.0,38.3323,38.3487,38.3323,38.3405,16200.0
2014-02-18 13:30:00,46.91,46.91,46.84,46.91,34500.0,38.3487,38.3487,38.2915,38.3487,34500.0
2014-02-18 13:35:00,46.9,46.92,46.87,46.92,25800.0,38.3405,38.3569,38.316,38.3569,25800.0
2014-02-18 13:40:00,46.91,46.94,46.88,46.88,51700.0,38.3487,38.3732,38.3242,38.3242,51700.0
2014-02-18 13:45:00,46.88,46.89,46.85,46.86,18200.0,38.3242,38.3323,38.2996,38.3078,18200.0
2014-02-18 13:50:00,46.86,46.87,46.82,46.82,33900.0,38.3078,38.316,38.2751,38.2751,33900.0
2014-02-18 13:55:00,46.82,46.87,46.81,46.85,38800.0,38.2751,38.316,38.2669,38.2996,38800.0
2014-02-18 14:00:00,46.86,46.94,46.85,46.92,28800.0,38.3078,38.3732,38.2996,38.3569,28800.0
2014-02-18 14:05:00,46.92,46.94,46.89,46.9,25300.0,38.3569,38.3732,38.3323,38.3405,25300.0
2014-02-18 14:10:00,46.9,46.91,46.87,46.9,26200.0,38.3405,38.3487,38.316,38.3405,26200.0
2014-02-18 14:15:00,46.9,46.93,46.88,46.89,39800.0,38.3405,38.365,38.3242,38.3323,39800.0
2014-02-18 14:20:00,46.89,46.9,46.83,46.86,38300.0,38.3323,38.3405,38.2833,38.3078,38300.0
2014-02-18 14:25:00,46.87,46.87,46.81,46.81,30100.0,38.316,38.316,38.2669,38.2669,30100.0
2014-02-18 14:30:00,46.81,46.92,46.81,46.92,43400.0,38.2669,38.3569,38.2669,38.3569,43400.0
2014-02-18 14:35:00,46.93,46.95,46.92,46.94,25300.0,38.365,38.3814,38.3569,38.3732,25300.0
2014-02-18 14:40:00,46.94,46.96,46.93,46.96,34500.0,38.3732,38.3896,38.365,38.3896,34500.0
2014-02-18 14:45:00,46.96,46.97,46.92,46.94,34200.0,38.3896,38.3977,38.3569,38.3732,34200.0
2014-02-18 14:50:00,46.94,46.95,46.9,46.91,54100.0,38.3732,38.3814,38.3405,38.3487,54100.0
2014-02-18 14:55:00,46.9,46.91,46.84,46.84,61800.0,38.3405,38.3487,38.2915,38.2915,61800.0
2014-02-18 15:00:00,46.85,46.89,46.85,46.89,34400.0,38.2996,38.3323,38.2996,38.3323,34400.0
2014-02-18 15:05:00,46.89,46.95,46.89,46.93,72500.0,38.3323,38.3814,38.3323,38.365,72500.0
2014-02-18 15:10:00,46.93,46.98,46.93,46.98,32300.0,38.365,38.4059,38.365,38.4059,32300.0
2014-02-18 15:15:00,46.97,46.99,46.93,46.93,44100.0,38.3977,38.4141,38.365,38.365,44100.0
2014-02-18 15:20:00,46.93,46.96,46.93,46.95,39100.0,38.365,38.3896,38.365,38.3814,39100.0
2014-02-18 15:25:00,46.96,46.97,46.95,46.97,24400.0,38.3896,38.3977,38.3814,38.3977,24400.0
2014-02-18 15:30:00,46.97,46.97,46.94,46.95,57200.0,38.3977,38.3977,38.3732,38.3814,57200.0
2014-02-18 15:35:00,46.95,46.96,46.93,46.95,62400.0,38.3814,38.3896,38.365,38.3814,62400.0
2014-02-18 15:40:00,46.94,46.95,46.93,46.93,69100.0,38.3732,38.3814,38.365,38.365,69100.0
2014-02-18 15:45:00,46.93,46.94,46.91,46.94,115000.0,38.365,38.3732,38.3487,38.3732,115000.0
2014-02-18 15:50:00,46.94,46.94,46.88,46.9,133600.0,38.3732,38.3732,38.3242,38.3405,133600.0
2014-02-18 15:55:00,46.9,46.93,46.88,46.92,386800.0,38.3405,38.365,38.3242,38.3569,386800.0
2014-02-19 09:30:00,46.81,46.96,46.7,46.93,105700.0,38.2669,38.3896,38.177,38.365,105700.0
2014-02-19 09:35:00,46.91,46.97,46.78,46.96,60800.0,38.3487,38.3977,38.2424,38.3896,60800.0
2014-02-19 09:40:00,46.97,47.03,46.9,46.99,50600.0,38.3977,38.4468,38.3405,38.4141,50600.0
2014-02-19 09:45:00,46.98,47.0,46.9,47.0,42100.0,38.4059,38.4223,38.3405,38.4223,42100.0
2014-02-19 09:50:00,46.99,47.07,46.94,47.05,80400.0,38.4141,38.4795,38.3732,38.4631,80400.0
2014-02-19 09:55:00,47.06,47.07,46.88,46.96,68200.0,38.4713,38.4795,38.3242,38.3896,68200.0
2014-02-19 10:00:00,46.97,46.98,46.86,46.87,52400.0,38.3977,38.4059,38.3078,38.316,52400.0
2014-02-19 10:05:00,46.88,46.95,46.87,46.88,117200.0,38.3242,38.3814,38.316,38.3242,117200.0
2014-02-19 10:10:00,46.89,47.03,46.89,47.03,64400.0,38.3323,38.4468,38.3323,38.4468,64400.0
2014-02-19 10:15:00,47.03,47.07,47.01,47.03,57700.0,38.4468,38.4795,38.4304,38.4468,57700.0
2014-02-19 10:20:00,47.04,47.09,46.99,47.05,82500.0,38.455,38.4958,38.4141,38.4631,82500.0
2014-02-19 10:25:00,47.05,47.16,47.05,47.16,22900.0,38.4631,38.5531,38.4631,38.5531,22900.0
2014-02-19 10:30:00,47.16,47.16,47.12,47.13,39500.0,38.5531,38.5531,38.5204,38.5285,39500.0
2014-02-19 10:35:00,47.12,47.13,47.06,47.08,37900.0,38.5204,38.5285,38.4713,38.4877,37900.0
2014-02-19 10:40:00,47.07,47.13,47.06,47.12,39200.0,38.4795,38.5285,38.4713,38.5204,39200.0
2014-02-19 10:45:00,47.11,47.14,47.07,47.14,35000.0,38.5122,38.5367,38.4795,38.5367,35000.0
2014-02-19 10:50:00,47.14,47.17,47.12,47.13,27400.0,38.5367,38.5612,38.5204,38.5285,27400.0
2014-02-19 10:55:00,47.12,47.16,47.06,47.06,40100.0,38.5204,38.5531,38.4713,38.4713,40100.0
2014-02-19 11:00:00,47.05,47.09,47.0,47.0,46700.0,38.4631,38.4958,38.4223,38.4223,46700.0
2014-02-19 11:05:00,47.01,47.03,46.95,46.97,86500.0,38.4304,38.4468,38.3814,38.3977,86500.0
2014-02-19 11:10:00,46.97,46.98,46.91,46.95,32200.0,38.3977,38.4059,38.3487,38.3814,32200.0
2014-02-19 11:15:00,46.95,47.0,46.94,46.96,40500.0,38.3814,38.4223,38.3732,38.3896,40500.0
2014-02-19 11:20:00,46.95,47.01,46.91,47.01,20200.0,38.3814,38.4304,38.3487,38.4304,20200.0
2014-02-19 11:25:00,47.01,47.04,47.0,47.0,29700.0,38.4304,38.455,38.4223,38.4223,29700.0
2014-02-19 11:30:00,47.0,47.09,46.99,47.09,37300.0,38.4223,38.4958,38.4141,38.4958,37300.0
2014-02-19 11:35:00,47.09,47.11,47.06,47.08,37600.0,38.4958,38.5122,38.4713,38.4877,37600.0
2014-02-19 11:40:00,47.08,47.15,47.05,47.15,44200.0,38.4877,38.5449,38.4631,38.5449,44200.0
2014-02-19 11:45:00,47.15,47.15,47.09,47.09,32600.0,38.5449,38.5449,38.4958,38.4958,32600.0
2014-02-19 11:50:00,47.08,47.11,47.05,47.05,21200.0,38.4877,38.5122,38.4631,38.4631,21200.0
2014-02-19 11:55:00,47.05,47.06,46.93,46.93,49800.0,38.4631,38.4713,38.365,38.365,49800.0
2014-02-19 12:00:00,46.92,47.0,46.88,47.0,73800.0,38.3569,38.4223,38.3242,38.4223,73800.0
2014-02-19 12:05:00,47.01,47.03,46.93,46.93,48200.0,38.4304,38.4468,38.365,38.365,48200.0
2014-02-19 12:10:00,46.93,46.99,46.91,46.99,30800.0,38.365,38.4141,38.3487,38.4141,30800.0
2014-02-19 12:15:00,46.98,46.99,46.9,46.92,51600.0,38.4059,38.4141,38.3405,38.3569,51600.0
2014-02-19 12:20:00,46.93,46.94,46.86,46.91,34600.0,38.365,38.3732,38.3078,38.3487,34600.0
2014-02-19 12:25:00,46.92,46.94,46.89,46.91,26900.0,38.3569,38.3732,38.3323,38.3487,26900.0
2014-02-19 12:30:00,46.91,46.95,46.9,46.91,40900.0,38.3487,38.3814,38.3405,38.3487,40900.0
2014-02-19 12:35:00,46.9,46.98,46.9,46.98,30500.0,38.3405,38.4059,38.3405,38.4059,30500.0
2014-02-19 12:40:00,46.97,46.98,46.94,46.98,36700.0,38.3977,38.4059,38.3732,38.4059,36700.0
2014-02-19 12:45:00,46.98,46.98,46.89,46.9,38200.0,38.4059,38.4059,38.3323,38.3405,38200.0
2014-02-19 12:50:00,46.91,46.94,46.87,46.9,29500.0,38.3487,38.3732,38.316,38.3405,29500.0
2014-02-19 12:55:00,46.9,46.9,46.87,46.89,27100.0,38.3405,38.3405,38.316,38.3323,27100.0
2014-02-19 13:00:00,46.9,46.91,46.89,46.9,22300.0,38.3405,38.3487,38.3323,38.3405,22300.0
2014-02-19 13:05:00,46.9,46.94,46.89,46.93,88000.0,38.3405,38.3732,38.3323,38.365,88000.0
2014-02-19 13:10:00,46.94,46.95,46.9,46.91,41000.0,38.3732,38.3814,38.3405,38.3487,41000.0
2014-02-19 13:15:00,46.9,46.92,46.9,46.91,16400.0,38.3405,38.3569,38.3405,38.3487,16400.0
2014-02-19 13:20:00,46.9,46.93,46.9,46.92,44600.0,38.3405,38.365,38.3405,38.3569,44600.0
2014-02-19 13:25:00,46.92,46.96,46.92,46.96,14900.0,38.3569,38.3896,38.3569,38.3896,14900.0
2014-02-19 13:30:00,46.95,46.97,46.95,46.96,27600.0,38.3814,38.3977,38.3814,38.3896,27600.0
2014-02-19 13:35:00,46.97,46.97,46.91,46.93,47300.0,38.3977,38.3977,38.3487,38.365,47300.0
2014-02-19 13:40:00,46.93,46.93,46.88,46.89,30100.0,38.365,38.365,38.3242,38.3323,30100.0
2014-02-19 13:45:00,46.89,46.92,46.89,46.92,37300.0,38.3323,38.3569,38.3323,38.3569,37300.0
2014-02-19 13:50:00,46.92,46.94,46.9,46.9,28900.0,38.3569,38.3732,38.3405,38.3405,28900.0
2014-02-19 13:55:00,46.91,46.92,46.86,46.88,58500.0,38.3487,38.3569,38.3078,38.3242,58500.0
2014-02-19 14:00:00,46.88,46.98,46.86,46.97,168300.0,38.3242,38.4059,38.3078,38.3977,168300.0
2014-02-19 14:05:00,46.97,47.04,46.96,47.03,95400.0,38.3977,38.455,38.3896,38.4468,95400.0
2014-02-19 14:10:00,47.02,47.03,46.96,46.99,106000.0,38.4386,38.4468,38.3896,38.4141,106000.0
2014-02-19 14:15:00,46.99,46.99,46.95,46.97,53200.0,38.4141,38.4141,38.3814,38.3977,53200.0
2014-02-19 14:20:00,46.96,46.98,46.87,46.93,349600.0,38.3896,38.4059,38.316,38.365,349600.0
2014-02-19 14:25:00,46.93,46.98,46.91,46.98,69700.0,38.365,38.4059,38.3487,38.4059,69700.0
2014-02-19 14:30:00,46.98,46.98,46.88,46.9,186400.0,38.4059,38.4059,38.3242,38.3405,186400.0
2014-02-19 14:35:00,46.91,46.91,46.74,46.79,108200.0,38.3487,38.3487,38.2097,38.2506,108200.0
2014-02-19 14:40:00,46.79,46.91,46.79,46.81,46400.0,38.2506,38.3487,38.2506,38.2669,46400.0
2014-02-19 14:45:00,46.81,46.84,46.79,46.81,35900.0,38.2669,38.2915,38.2506,38.2669,35900.0
2014-02-19 14:50:00,46.81,46.88,46.79,46.88,40500.0,38.2669,38.3242,38.2506,38.3242,40500.0
2014-02-19 14:55:00,46.89,46.89,46.79,46.84,48100.0,38.3323,38.3323,38.2506,38.2915,48100.0
2014-02-19 15:00:00,46.85,46.89,46.85,46.88,53600.0,38.2996,38.3323,38.2996,38.3242,53600.0
2014-02-19 15:05:00,46.88,46.9,46.86,46.89,37700.0,38.3242,38.3405,38.3078,38.3323,37700.0
2014-02-19 15:10:00,46.88,46.88,46.78,46.8,45600.0,38.3242,38.3242,38.2424,38.2588,45600.0
2014-02-19 15:15:00,46.81,46.84,46.73,46.74,61000.0,38.2669,38.2915,38.2015,38.2097,61000.0
2014-02-19 15:20:00,46.75,46.77,46.7,46.76,76700.0,38.2179,38.2342,38.177,38.2261,76700.0
2014-02-19 15:25:00,46.76,46.78,46.69,46.74,92700.0,38.2261,38.2424,38.1688,38.2097,92700.0
2014-02-19 15:30:00,46.74,46.75,46.69,46.7,95300.0,38.2097,38.2179,38.1688,38.177,95300.0
2014-02-19 15:35:00,46.7,46.71,46.67,46.68,69400.0,38.177,38.1852,38.1525,38.1607,69400.0
2014-02-19 15:40:00,46.69,46.7,46.64,46.64,121600.0,38.1688,38.177,38.128,38.128,121600.0
2014-02-19 15:45:00,46.64,46.64,46.54,46.58,152200.0,38.128,38.128,38.0462,38.0789,152200.0
2014-02-19 15:50:00,46.57,46.58,46.52,46.54,174100.0,38.0707,38.0789,38.0299,38.0462,174100.0
2014-02-19 15:55:00,46.54,46.55,46.51,46.55,328500.0,38.0462,38.0544,38.0217,38.0544,328500.0
2014-02-20 09:30:00,46.67,46.92,46.62,46.91,97900.0,38.1525,38.3569,38.1116,38.3487,97900.0
2014-02-20 09:35:00,46.88,47.09,46.79,46.8,78400.0,38.3242,38.4958,38.2506,38.2588,78400.0
2014-02-20 09:40:00,46.78,46.98,46.78,46.98,52700.0,38.2424,38.4059,38.2424,38.4059,52700.0
2014-02-20 09:45:00,46.99,47.03,46.94,46.94,127500.0,38.4141,38.4468,38.3732,38.3732,127500.0
2014-02-20 09:50:00,46.94,47.0,46.9,46.9,57000.0,38.3732,38.4223,38.3405,38.3405,57000.0
2014-02-20 09:55:00,46.89,46.98,46.88,46.98,48600.0,38.3323,38.4059,38.3242,38.4059,48600.0
2014-02-20 10:00:00,46.97,47.01,46.84,47.01,89800.0,38.3977,38.4304,38.2915,38.4304,89800.0
2014-02-20 10:05:00,47.0,47.0,46.82,46.83,71200.0,38.4223,38.4223,38.2751,38.2833,71200.0
2014-02-20 10:10:00,46.82,46.98,46.82,46.93,65800.0,38.2751,38.4059,38.2751,38.365,65800.0
2014-02-20 10:15:00,46.94,46.99,46.89,46.92,89900.0,38.3732,38.4141,38.3323,38.3569,89900.0
2014-02-20 10:20:00,46.93,46.94,46.84,46.9,118700.0,38.365,38.3732,38.2915,38.3405,118700.0
2014-02-20 10:25:00,46.89,46.91,46.87,46.89,160400.0,38.3323,38.3487,38.316,38.3323,160400.0
2014-02-20 10:30:00,46.89,46.91,46.86,46.89,83000.0,38.3323,38.3487,38.3078,38.3323,83000.0
2014-02-20 10:35:00,46.89,46.9,46.81,46.85,137200.0,38.3323,38.3405,38.2669,38.2996,137200.0
2014-02-20 10:40:00,46.84,46.85,46.77,46.81,101900.0,38.2915,38.2996,38.2342,38.2669,101900.0
2014-02-20 10:45:00,46.81,46.82,46.76,46.8,54500.0,38.2669,38.2751,38.2261,38.2588,54500.0
2014-02-20 10:50:00,46.8,46.82,46.75,46.82,32600.0,38.2588,38.2751,38.2179,38.2751,32600.0
2014-02-20 10:55:00,46.82,46.87,46.75,46.78,186900.0,38.2751,38.316,38.2179,38.2424,186900.0
2014-02-20 11:00:00,46.78,46.8,46.75,46.78,51100.0,38.2424,38.2588,38.2179,38.2424,51100.0
2014-02-20 11:05:00,46.78,46.83,46.77,46.82,73700.0,38.2424,38.2833,38.2342,38.2751,73700.0
2014-02-20 11:10:00,46.81,46.84,46.77,46.78,110600.0,38.2669,38.2915,38.2342,38.2424,110600.0
2014-02-20 11:15:00,46.78,46.8,46.77,46.77,44900.0,38.2424,38.2588,38.2342,38.2342,44900.0
2014-02-20 11:20:00,46.76,46.78,46.75,46.75,188600.0,38.2261,38.2424,38.2179,38.2179,188600.0
2014-02-20 11:25:00,46.75,46.78,46.72,46.78,57900.0,38.2179,38.2424,38.1934,38.2424,57900.0
2014-02-20 11:30:00,46.78,46.78,46.73,46.77,51000.0,38.2424,38.2424,38.2015,38.2342,51000.0
2014-02-20 11:35:00,46.77,46.77,46.75,46.77,37500.0,38.2342,38.2342,38.2179,38.2342,37500.0
2014-02-20 11:40:00,46.77,46.79,46.71,46.72,62200.0,38.2342,38.2506,38.1852,38.1934,62200.0
2014-02-20 11:45:00,46.73,46.77,46.71,46.77,37200.0,38.2015,38.2342,38.1852,38.2342,37200.0
2014-02-20 11:50:00,46.77,46.78,46.71,46.77,38100.0,38.2342,38.2424,38.1852,38.2342,38100.0
2014-02-20 11:55:00,46.78,46.78,46.67,46.71,36600.0,38.2424,38.2424,38.1525,38.1852,36600.0
2014-02-20 12:00:00,46.71,46.77,46.7,46.76,57100.0,38.1852,38.2342,38.177,38.2261,57100.0
2014-02-20 12:05:00,46.76,46.76,46.71,46.73,27500.0,38.2261,38.2261,38.1852,38.2015,27500.0
2014-02-20 12:10:00,46.73,46.75,46.71,46.72,18100.0,38.2015,38.2179,38.1852,38.1934,18100.0
2014-02-20 12:15:00,46.71,46.77,46.7,46.7,65500.0,38.1852,38.2342,38.177,38.177,65500.0
2014-02-20 12:20:00,46.7,46.74,46.7,46.7,28700.0,38.177,38.2097,38.177,38.177,28700.0
2014-02-20 12:25:00,46.71,46.73,46.67,46.69,51000.0,38.1852,38.2015,38.1525,38.1688,51000.0
2014-02-20 12:30:00,46.7,46.73,46.7,46.72,38100.0,38.177,38.2015,38.177,38.1934,38100.0
2014-02-20 12:35:00,46.71,46.72,46.65,46.69,27000.0,38.1852,38.1934,38.1361,38.1688,27000.0
2014-02-20 12:40:00,46.7,46.74,46.68,46.69,36800.0,38.177,38.2097,38.1607,38.1688,36800.0
2014-02-20 12:45:00,46.69,46.7,46.68,46.69,21000.0,38.1688,38.177,38.1607,38.1688,21000.0
2014-02-20 12:50:00,46.7,46.72,46.69,46.69,38500.0,38.177,38.1934,38.1688,38.1688,38500.0
2014-02-20 12:55:00,46.69,46.7,46.67,46.67,83200.0,38.1688,38.177,38.1525,38.1525,83200.0
2014-02-20 13:00:00,46.67,46.73,46.67,46.72,42700.0,38.1525,38.2015,38.1525,38.1934,42700.0
2014-02-20 13:05:00,46.73,46.73,46.69,46.7,36600.0,38.2015,38.2015,38.1688,38.177,36600.0
2014-02-20 13:10:00,46.71,46.72,46.68,46.69,106900.0,38.1852,38.1934,38.1607,38.1688,106900.0
2014-02-20 13:15:00,46.69,46.7,46.64,46.64,21100.0,38.1688,38.177,38.128,38.128,21100.0
2014-02-20 13:20:00,46.65,46.7,46.65,46.7,46800.0,38.1361,38.177,38.1361,38.177,46800.0
2014-02-20 13:25:00,46.7,46.7,46.67,46.68,25700.0,38.177,38.177,38.1525,38.1607,25700.0
2014-02-20 13:30:00,46.68,46.71,46.68,46.7,55600.0,38.1607,38.1852,38.1607,38.177,55600.0
2014-02-20 13:35:00,46.69,46.71,46.69,46.69,26400.0,38.1688,38.1852,38.1688,38.1688,26400.0
2014-02-20 13:40:00,46.7,46.71,46.65,46.68,58300.0,38.177,38.1852,38.1361,38.1607,58300.0
2014-02-20 13:45:00,46.68,46.72,46.67,46.67,31700.0,38.1607,38.1934,38.1525,38.1525,31700.0
2014-02-20 13:50:00,46.66,46.7,46.66,46.69,77800.0,38.1443,38.177,38.1443,38.1688,77800.0
2014-02-20 13:55:00,46.69,46.71,46.68,46.7,30100.0,38.1688,38.1852,38.1607,38.177,30100.0
2014-02-20 14:00:00,46.7,46.71,46.66,46.67,47100.0,38.177,38.1852,38.1443,38.1525,47100.0
2014-02-20 14:05:00,46.67,46.67,46.64,46.65,92100.0,38.1525,38.1525,38.128,38.1361,92100.0
2014-02-20 14:10:00,46.66,46.7,46.65,46.69,34800.0,38.1443,38.177,38.1361,38.1688,34800.0
2014-02-20 14:15:00,46.69,46.7,46.64,46.66,135600.0,38.1688,38.177,38.128,38.1443,135600.0
2014-02-20 14:20:00,46.65,46.69,46.64,46.66,74000.0,38.1361,38.1688,38.128,38.1443,74000.0
2014-02-20 14:25:00,46.66,46.66,46.62,46.66,102300.0,38.1443,38.1443,38.1116,38.1443,102300.0
2014-02-20 14:30:00,46.65,46.67,46.61,46.62,32300.0,38.1361,38.1525,38.1034,38.1116,32300.0
2014-02-20 14:35:00,46.62,46.67,46.62,46.66,40400.0,38.1116,38.1525,38.1116,38.1443,40400.0
2014-02-20 14:40:00,46.66,46.67,46.64,46.66,108600.0,38.1443,38.1525,38.128,38.1443,108600.0
2014-02-20 14:45:00,46.66,46.66,46.62,46.63,132700.0,38.1443,38.1443,38.1116,38.1198,132700.0
2014-02-20 14:50:00,46.64,46.65,46.59,46.62,61400.0,38.128,38.1361,38.0871,38.1116,61400.0
2014-02-20 14:55:00,46.62,46.65,46.61,46.64,102500.0,38.1116,38.1361,38.1034,38.128,102500.0
2014-02-20 15:00:00,46.64,46.67,46.63,46.65,87600.0,38.128,38.1525,38.1198,38.1361,87600.0
2014-02-20 15:05:00,46.65,46.66,46.62,46.63,148300.0,38.1361,38.1443,38.1116,38.1198,148300.0
2014-02-20 15:10:00,46.64,46.7,46.63,46.69,32700.0,38.128,38.177,38.1198,38.1688,32700.0
2014-02-20 15:15:00,46.69,46.72,46.69,46.72,37600.0,38.1688,38.1934,38.1688,38.1934,37600.0
2014-02-20 15:20:00,46.72,46.74,46.65,46.7,165800.0,38.1934,38.2097,38.1361,38.177,165800.0
2014-02-20 15:25:00,46.69,46.71,46.67,46.69,177800.0,38.1688,38.1852,38.1525,38.1688,177800.0
2014-02-20 15:30:00,46.7,46.76,46.7,46.73,315800.0,38.177,38.2261,38.177,38.2015,315800.0
2014-02-20 15:35:00,46.73,46.74,46.71,46.72,333000.0,38.2015,38.2097,38.1852,38.1934,333000.0
2014-02-20 15:40:00,46.72,46.73,46.69,46.69,223100.0,38.1934,38.2015,38.1688,38.1688,223100.0
2014-02-20 15:45:00,46.7,46.75,46.64,46.75,393200.0,38.177,38.2179,38.128,38.2179,393200.0
2014-02-20 15:50:00,46.74,46.76,46.69,46.69,483600.0,38.2097,38.2261,38.1688,38.1688,483600.0
2014-02-20 15:55:00,46.7,46.7,46.65,46.65,290700.0,38.177,38.177,38.1361,38.1361,290700.0
2014-02-21 09:30:00,46.66,46.82,46.66,46.82,377100.0,38.1443,38.2751,38.1443,38.2751,377100.0
2014-02-21 09:35:00,46.81,46.89,46.73,46.86,219300.0,38.2669,38.3323,38.2015,38.3078,219300.0
2014-02-21 09:40:00,46.86,46.87,46.73,46.75,191400.0,38.3078,38.316,38.2015,38.2179,191400.0
2014-02-21 09:45:00,46.75,46.94,46.75,46.89,145400.0,38.2179,38.3732,38.2179,38.3323,145400.0
2014-02-21 09:50:00,46.89,46.9,46.81,46.81,150600.0,38.3323,38.3405,38.2669,38.2669,150600.0
2014-02-21 09:55:00,46.82,46.85,46.78,46.83,282600.0,38.2751,38.2996,38.2424,38.2833,282600.0
2014-02-21 10:00:00,46.84,47.03,46.84,47.02,103400.0,38.2915,38.4468,38.2915,38.4386,103400.0
2014-02-21 10:05:00,47.02,47.02,46.92,46.98,101200.0,38.4386,38.4386,38.3569,38.4059,101200.0
2014-02-21 10:10:00,46.98,47.04,46.92,47.01,204000.0,38.4059,38.455,38.3569,38.4304,204000.0
2014-02-21 10:15:00,47.01,47.1,46.98,47.09,508600.0,38.4304,38.504,38.4059,38.4958,508600.0
2014-02-21 10:20:00,47.09,47.12,47.02,47.04,93600.0,38.4958,38.5204,38.4386,38.455,93600.0
2014-02-21 10:25:00,47.04,47.06,46.96,47.02,80000.0,38.455,38.4713,38.3896,38.4386,80000.0
2014-02-21 10:30:00,47.02,47.07,47.01,47.01,105000.0,38.4386,38.4795,38.4304,38.4304,105000.0
2014-02-21 10:35:00,47.01,47.03,46.99,47.0,101400.0,38.4304,38.4468,38.4141,38.4223,101400.0
2014-02-21 10:40:00,46.99,47.0,46.97,46.98,178800.0,38.4141,38.4223,38.3977,38.4059,178800.0
2014-02-21 10:45:00,46.97,47.01,46.95,47.0,160500.0,38.3977,38.4304,38.3814,38.4223,160500.0
2014-02-21 10:50:00,47.01,47.01,46.98,47.01,96600.0,38.4304,38.4304,38.4059,38.4304,96600.0
2014-02-21 10:55:00,47.01,47.01,46.99,46.99,66400.0,38.4304,38.4304,38.4141,38.4141,66400.0
2014-02-21 11:00:00,47.0,47.01,46.99,46.99,104900.0,38.4223,38.4304,38.4141,38.4141,104900.0
2014-02-21 11:05:00,46.99,47.0,46.94,46.96,91500.0,38.4141,38.4223,38.3732,38.3896,91500.0
2014-02-21 11:10:00,46.97,47.0,46.97,46.99,57500.0,38.3977,38.4223,38.3977,38.4141,57500.0
2014-02-21 11:15:00,46.99,47.02,46.85,46.85,134000.0,38.4141,38.4386,38.2996,38.2996,134000.0
2014-02-21 11:20:00,46.85,46.9,46.85,46.89,27300.0,38.2996,38.3405,38.2996,38.3323,27300.0
2014-02-21 11:25:00,46.89,46.9,46.82,46.88,267800.0,38.3323,38.3405,38.2751,38.3242,267800.0
2014-02-21 11:30:00,46.88,46.9,46.87,46.9,61800.0,38.3242,38.3405,38.316,38.3405,61800.0
2014-02-21 11:35:00,46.89,46.91,46.88,46.89,55100.0,38.3323,38.3487,38.3242,38.3323,55100.0
2014-02-21 11:40:00,46.9,46.97,46.9,46.96,96800.0,38.3405,38.3977,38.3405,38.3896,96800.0
2014-02-21 11:45:00,46.97,46.98,46.94,46.94,54200.0,38.3977,38.4059,38.3732,38.3732,54200.0
2014-02-21 11:50:00,46.95,46.95,46.91,46.94,40500.0,38.3814,38.3814,38.3487,38.3732,40500.0
2014-02-21 11:55:00,46.94,46.95,46.93,46.95,17800.0,38.3732,38.3814,38.365,38.3814,17800.0
2014-02-21 12:00:00,46.95,47.0,46.93,46.93,64100.0,38.3814,38.4223,38.365,38.365,64100.0
2014-02-21 12:05:00,46.94,47.01,46.93,46.99,40300.0,38.3732,38.4304,38.365,38.4141,40300.0
2014-02-21 12:10:00,46.99,47.0,46.95,46.99,41800.0,38.4141,38.4223,38.3814,38.4141,41800.0
2014-02-21 12:15:00,46.99,47.01,46.94,46.99,38500.0,38.4141,38.4304,38.3732,38.4141,38500.0
2014-02-21 12:20:00,46.99,47.0,46.98,46.99,20000.0,38.4141,38.4223,38.4059,38.4141,20000.0
2014-02-21 12:25:00,46.98,47.05,46.98,47.04,26000.0,38.4059,38.4631,38.4059,38.455,26000.0
2014-02-21 12:30:00,47.04,47.05,47.0,47.01,51000.0,38.455,38.4631,38.4223,38.4304,51000.0
2014-02-21 12:35:00,47.02,47.05,47.02,47.05,21100.0,38.4386,38.4631,38.4386,38.4631,21100.0
2014-02-21 12:40:00,47.05,47.12,47.04,47.12,26500.0,38.4631,38.5204,38.455,38.5204,26500.0
2014-02-21 12:45:00,47.12,47.12,47.03,47.09,42300.0,38.5204,38.5204,38.4468,38.4958,42300.0
2014-02-21 12:50:00,47.09,47.17,47.09,47.17,24800.0,38.4958,38.5612,38.4958,38.5612,24800.0
2014-02-21 12:55:00,47.17,47.18,47.16,47.18,8200.0,38.5612,38.5694,38.5531,38.5694,8200.0
2014-02-21 13:00:00,47.18,47.25,47.18,47.25,57800.0,38.5694,38.6266,38.5694,38.6266,57800.0
2014-02-21 13:05:00,47.24,47.25,47.24,47.25,51400.0,38.6185,38.6266,38.6185,38.6266,51400.0
2014-02-21 13:10:00,47.24,47.29,47.23,47.29,42200.0,38.6185,38.6593,38.6103,38.6593,42200.0
2014-02-21 13:15:00,47.29,47.3,47.23,47.24,58000.0,38.6593,38.6675,38.6103,38.6185,58000.0
2014-02-21 13:20:00,47.23,47.25,47.16,47.17,50000.0,38.6103,38.6266,38.5531,38.5612,50000.0
2014-02-21 13:25:00,47.17,47.18,47.11,47.12,43200.0,38.5612,38.5694,38.5122,38.5204,43200.0
2014-02-21 13:30:00,47.12,47.18,47.09,47.09,94300.0,38.5204,38.5694,38.4958,38.4958,94300.0
2014-02-21 13:35:00,47.11,47.11,47.0,47.0,68300.0,38.5122,38.5122,38.4223,38.4223,68300.0
2014-02-21 13:40:00,47.0,47.02,46.98,47.0,144000.0,38.4223,38.4386,38.4059,38.4223,144000.0
2014-02-21 13:45:00,47.0,47.01,46.98,47.0,45100.0,38.4223,38.4304,38.4059,38.4223,45100.0
2014-02-21 13:50:00,47.0,47.02,46.99,47.01,91400.0,38.4223,38.4386,38.4141,38.4304,91400.0
2014-02-21 13:55:00,47.0,47.07,46.99,47.07,43100.0,38.4223,38.4795,38.4141,38.4795,43100.0
2014-02-21 14:00:00,47.07,47.07,47.0,47.0,58400.0,38.4795,38.4795,38.4223,38.4223,58400.0
2014-02-21 14:05:00,46.99,47.01,46.98,47.01,39900.0,38.4141,38.4304,38.4059,38.4304,39900.0
2014-02-21 14:10:00,47.01,47.02,46.91,46.91,48600.0,38.4304,38.4386,38.3487,38.3487,48600.0
2014-02-21 14:15:00,46.91,46.98,46.91,46.96,46800.0,38.3487,38.4059,38.3487,38.3896,46800.0
2014-02-21 14:20:00,46.97,46.98,46.9,46.93,44300.0,38.3977,38.4059,38.3405,38.365,44300.0
2014-02-21 14:25:00,46.93,46.97,46.93,46.95,35400.0,38.365,38.3977,38.365,38.3814,35400.0
2014-02-21 14:30:00,46.95,46.98,46.89,46.98,72000.0,38.3814,38.4059,38.3323,38.4059,72000.0
2014-02-21 14:35:00,46.98,47.01,46.96,46.97,50000.0,38.4059,38.4304,38.3896,38.3977,50000.0
2014-02-21 14:40:00,46.96,47.02,46.96,47.02,64400.0,38.3896,38.4386,38.3896,38.4386,64400.0
2014-02-21 14:45:00,47.02,47.02,46.98,47.0,45000.0,38.4386,38.4386,38.4059,38.4223,45000.0
2014-02-21 14:50:00,47.0,47.03,47.0,47.03,33200.0,38.4223,38.4468,38.4223,38.4468,33200.0
2014-02-21 14:55:00,47.02,47.1,47.02,47.09,66700.0,38.4386,38.504,38.4386,38.4958,66700.0
2014-02-21 15:00:00,47.09,47.1,47.04,47.04,81400.0,38.4958,38.504,38.455,38.455,81400.0
2014-02-21 15:05:00,47.04,47.11,47.03,47.11,38600.0,38.455,38.5122,38.4468,38.5122,38600.0
2014-02-21 15:10:00,47.12,47.12,47.09,47.12,36600.0,38.5204,38.5204,38.4958,38.5204,36600.0
2014-02-21 15:15:00,47.11,47.17,47.1,47.16,54600.0,38.5122,38.5612,38.504,38.5531,54600.0
2014-02-21 15:20:00,47.15,47.17,47.13,47.16,43400.0,38.5449,38.5612,38.5285,38.5531,43400.0
2014-02-21 15:25:00,47.15,47.23,47.15,47.21,51400.0,38.5449,38.6103,38.5449,38.5939,51400.0
2014-02-21 15:30:00,47.21,47.22,47.18,47.19,49000.0,38.5939,38.6021,38.5694,38.5776,49000.0
2014-02-21 15:35:00,47.19,47.19,47.08,47.08,85200.0,38.5776,38.5776,38.4877,38.4877,85200.0
2014-02-21 15:40:00,47.08,47.09,47.04,47.07,66400.0,38.4877,38.4958,38.455,38.4795,66400.0
2014-02-21 15:45:00,47.07,47.13,47.07,47.13,157900.0,38.4795,38.5285,38.4795,38.5285,157900.0
2014-02-21 15:50:00,47.13,47.14,47.06,47.13,125400.0,38.5285,38.5367,38.4713,38.5285,125400.0
2014-02-21 15:55:00,47.12,47.14,47.03,47.05,236700.0,38.5204,38.5367,38.4468,38.4631,236700.0
2014-02-24 09:30:00,47.21,47.42,47.21,47.35,94700.0,38.5939,38.7656,38.5939,38.7084,94700.0
2014-02-24 09:35:00,47.35,47.44,47.3,47.42,59600.0,38.7084,38.782,38.6675,38.7656,59600.0
2014-02-24 09:40:00,47.43,47.63,47.43,47.58,115200.0,38.7738,38.9373,38.7738,38.8964,115200.0
2014-02-24 09:45:00,47.58,47.62,47.49,47.6,63100.0,38.8964,38.9291,38.8228,38.9128,63100.0
2014-02-24 09:50:00,47.61,47.67,47.57,47.57,98500.0,38.9209,38.97,38.8882,38.8882,98500.0
2014-02-24 09:55:00,47.57,47.59,47.53,47.56,51700.0,38.8882,38.9046,38.8555,38.8801,51700.0
2014-02-24 10:00:00,47.57,47.58,47.48,47.51,77400.0,38.8882,38.8964,38.8147,38.8392,77400.0
2014-02-24 10:05:00,47.51,47.52,47.44,47.48,62400.0,38.8392,38.8474,38.782,38.8147,62400.0
2014-02-24 10:10:00,47.49,47.5,47.43,47.48,123800.0,38.8228,38.831,38.7738,38.8147,123800.0
2014-02-24 10:15:00,47.48,47.48,47.44,47.45,95400.0,38.8147,38.8147,38.782,38.7901,95400.0
2014-02-24 10:20:00,47.45,47.47,47.39,47.45,108000.0,38.7901,38.8065,38.7411,38.7901,108000.0
2014-02-24 10:25:00,47.45,47.49,47.44,47.47,126700.0,38.7901,38.8228,38.782,38.8065,126700.0
2014-02-24 10:30:00,47.48,47.5,47.43,47.45,118500.0,38.8147,38.831,38.7738,38.7901,118500.0
2014-02-24 10:35:00,47.45,47.48,47.41,47.48,131100.0,38.7901,38.8147,38.7574,38.8147,131100.0
2014-02-24 10:40:00,47.48,47.54,47.46,47.53,53800.0,38.8147,38.8637,38.7983,38.8555,53800.0
2014-02-24 10:45:00,47.53,47.54,47.42,47.42,190400.0,38.8555,38.8637,38.7656,38.7656,190400.0
2014-02-24 10:50:00,47.43,47.48,47.4,47.4,177100.0,38.7738,38.8147,38.7493,38.7493,177100.0
2014-02-24 10:55:00,47.4,47.42,47.38,47.4,62600.0,38.7493,38.7656,38.7329,38.7493,62600.0
2014-02-24 11:00:00,47.4,47.4,47.33,47.33,80300.0,38.7493,38.7493,38.692,38.692,80300.0
2014-02-24 11:05:00,47.33,47.38,47.3,47.31,158700.0,38.692,38.7329,38.6675,38.6757,158700.0
2014-02-24 11:10:00,47.31,47.45,47.3,47.41,117300.0,38.6757,38.7901,38.6675,38.7574,117300.0
2014-02-24 11:15:00,47.41,47.41,47.34,47.38,59100.0,38.7574,38.7574,38.7002,38.7329,59100.0
2014-02-24 11:20:00,47.38,47.43,47.37,47.41,108800.0,38.7329,38.7738,38.7247,38.7574,108800.0
2014-02-24 11:25:00,47.41,47.44,47.36,47.43,49600.0,38.7574,38.782,38.7166,38.7738,49600.0
2014-02-24 11:30:00,47.44,47.45,47.42,47.45,36000.0,38.782,38.7901,38.7656,38.7901,36000.0
2014-02-24 11:35:00,47.45,47.52,47.44,47.5,114200.0,38.7901,38.8474,38.782,38.831,114200.0
2014-02-24 11:40:00,47.51,47.57,47.5,47.51,149500.0,38.8392,38.8882,38.831,38.8392,149500.0
2014-02-24 11:45:00,47.52,47.52,47.4,47.4,77300.0,38.8474,38.8474,38.7493,38.7493,77300.0
2014-02-24 11:50:00,47.4,47.6,47.4,47.54,333200.0,38.7493,38.9128,38.7493,38.8637,333200.0
2014-02-24 11:55:00,47.54,47.54,47.47,47.48,61400.0,38.8637,38.8637,38.8065,38.8147,61400.0
2014-02-24 12:00:00,47.48,47.52,47.48,47.5,72400.0,38.8147,38.8474,38.8147,38.831,72400.0
2014-02-24 12:05:00,47.51,47.58,47.48,47.54,80500.0,38.8392,38.8964,38.8147,38.8637,80500.0
2014-02-24 12:10:00,47.54,47.59,47.52,47.59,29900.0,38.8637,38.9046,38.8474,38.9046,29900.0
2014-02-24 12:15:00,47.59,47.62,47.58,47.6,34600.0,38.9046,38.9291,38.8964,38.9128,34600.0
2014-02-24 12:20:00,47.6,47.64,47.58,47.64,35100.0,38.9128,38.9455,38.8964,38.9455,35100.0
2014-02-24 12:25:00,47.63,47.67,47.62,47.65,35900.0,38.9373,38.97,38.9291,38.9536,35900.0
2014-02-24 12:30:00,47.66,47.67,47.58,47.59,41700.0,38.9618,38.97,38.8964,38.9046,41700.0
2014-02-24 12:35:00,47.59,47.62,47.56,47.6,67400.0,38.9046,38.9291,38.8801,38.9128,67400.0
2014-02-24 12:40:00,47.61,47.63,47.58,47.59,34100.0,38.9209,38.9373,38.8964,38.9046,34100.0
2014-02-24 12:45:00,47.59,47.63,47.59,47.63,20200.0,38.9046,38.9373,38.9046,38.9373,20200.0
2014-02-24 12:50:00,47.63,47.7,47.62,47.68,57400.0,38.9373,38.9945,38.9291,38.9782,57400.0
2014-02-24 12:55:00,47.69,47.73,47.68,47.72,83700.0,38.9863,39.019,38.9782,39.0109,83700.0
2014-02-24 13:00:00,47.72,47.78,47.71,47.73,99700.0,39.0109,39.0599,39.0027,39.019,99700.0
2014-02-24 13:05:00,47.73,47.75,47.71,47.73,34500.0,39.019,39.0354,39.0027,39.019,34500.0
2014-02-24 13:10:00,47.73,47.75,47.68,47.71,50500.0,39.019,39.0354,38.9782,39.0027,50500.0
2014-02-24 13:15:00,47.72,47.72,47.6,47.61,46200.0,39.0109,39.0109,38.9128,38.9209,46200.0
2014-02-24 13:20:00,47.61,47.66,47.61,47.66,21700.0,38.9209,38.9618,38.9209,38.9618,21700.0
2014-02-24 13:25:00,47.66,47.67,47.58,47.59,60500.0,38.9618,38.97,38.8964,38.9046,60500.0
2014-02-24 13:30:00,47.6,47.63,47.58,47.62,42700.0,38.9128,38.9373,38.8964,38.9291,42700.0
2014-02-24 13:35:00,47.62,47.63,47.56,47.58,45900.0,38.9291,38.9373,38.8801,38.8964,45900.0
2014-02-24 13:40:00,47.57,47.58,47.51,47.51,49000.0,38.8882,38.8964,38.8392,38.8392,49000.0
2014-02-24 13:45:00,47.51,47.54,47.49,47.54,44400.0,38.8392,38.8637,38.8228,38.8637,44400.0
2014-02-24 13:50:00,47.54,47.56,47.47,47.49,116000.0,38.8637,38.8801,38.8065,38.8228,116000.0
2014-02-24 13:55:00,47.5,47.5,47.46,47.48,121500.0,38.831,38.831,38.7983,38.8147,121500.0
2014-02-24 14:00:00,47.49,47.52,47.48,47.51,65400.0,38.8228,38.8474,38.8147,38.8392,65400.0
2014-02-24 14:05:00,47.5,47.51,47.47,47.5,49400.0,38.831,38.8392,38.8065,38.831,49400.0
2014-02-24 14:10:00,47.5,47.54,47.49,47.51,31600.0,38.831,38.8637,38.8228,38.8392,31600.0
2014-02-24 14:15:00,47.51,47.53,47.51,47.51,30400.0,38.8392,38.8555,38.8392,38.8392,30400.0
2014-02-24 14:20:00,47.52,47.52,47.47,47.48,60500.0,38.8474,38.8474,38.8065,38.8147,60500.0
2014-02-24 14:25:00,47.48,47.5,47.44,47.44,50600.0,38.8147,38.831,38.782,38.782,50600.0
2014-02-24 14:30:00,47.44,47.47,47.42,47.43,39600.0,38.782,38.8065,38.7656,38.7738,39600.0
2014-02-24 14:35:00,47.43,47.43,47.39,47.4,49300.0,38.7738,38.7738,38.7411,38.7493,49300.0
2014-02-24 14:40:00,47.41,47.42,47.37,47.38,58200.0,38.7574,38.7656,38.7247,38.7329,58200.0
2014-02-24 14:45:00,47.38,47.42,47.38,47.41,85900.0,38.7329,38.7656,38.7329,38.7574,85900.0
2014-02-24 14:50:00,47.41,47.45,47.39,47.39,53200.0,38.7574,38.7901,38.7411,38.7411,53200.0
2014-02-24 14:55:00,47.4,47.41,47.36,47.37,46300.0,38.7493,38.7574,38.7166,38.7247,46300.0
2014-02-24 15:00:00,47.36,47.38,47.32,47.38,45400.0,38.7166,38.7329,38.6839,38.7329,45400.0
2014-02-24 15:05:00,47.37,47.4,47.37,47.4,47400.0,38.7247,38.7493,38.7247,38.7493,47400.0
2014-02-24 15:10:00,47.39,47.41,47.38,47.4,62700.0,38.7411,38.7574,38.7329,38.7493,62700.0
2014-02-24 15:15:00,47.39,47.42,47.36,47.4,91700.0,38.7411,38.7656,38.7166,38.7493,91700.0
2014-02-24 15:20:00,47.4,47.42,47.37,47.4,83000.0,38.7493,38.7656,38.7247,38.7493,83000.0
2014-02-24 15:25:00,47.4,47.4,47.27,47.28,185900.0,38.7493,38.7493,38.643,38.6512,185900.0
2014-02-24 15:30:00,47.28,47.39,47.26,47.39,91100.0,38.6512,38.7411,38.6348,38.7411,91100.0
2014-02-24 15:35:00,47.39,47.43,47.39,47.42,88600.0,38.7411,38.7738,38.7411,38.7656,88600.0
2014-02-24 15:40:00,47.43,47.43,47.35,47.37,212700.0,38.7738,38.7738,38.7084,38.7247,212700.0
2014-02-24 15:45:00,47.37,47.41,47.36,47.37,200300.0,38.7247,38.7574,38.7166,38.7247,200300.0
2014-02-24 15:50:00,47.37,47.37,47.29,47.3,141800.0,38.7247,38.7247,38.6593,38.6675,141800.0
2014-02-24 15:55:00,47.3,47.32,47.22,47.22,332200.0,38.6675,38.6839,38.6021,38.6021,332200.0
2014-02-25 09:30:00,47.84,48.3,47.76,48.24,423300.0,39.109,39.485,39.0436,39.436,423300.0
2014-02-25 09:35:00,48.21,48.21,47.96,48.06,293100.0,39.4114,39.4114,39.2071,39.2888,293100.0
2014-02-25 09:40:00,48.06,48.24,47.97,48.01,331900.0,39.2888,39.436,39.2152,39.2479,331900.0
2014-02-25 09:45:00,48.02,48.08,47.98,48.03,115300.0,39.2561,39.3052,39.2234,39.2643,115300.0
2014-02-25 09:50:00,48.03,48.11,47.98,48.09,163000.0,39.2643,39.3297,39.2234,39.3133,163000.0
2014-02-25 09:55:00,48.09,48.09,48.0,48.03,122900.0,39.3133,39.3133,39.2398,39.2643,122900.0
2014-02-25 10:00:00,48.02,48.11,47.99,48.03,274400.0,39.2561,39.3297,39.2316,39.2643,274400.0
2014-02-25 10:05:00,48.03,48.14,47.95,48.13,292100.0,39.2643,39.3542,39.1989,39.346,292100.0
2014-02-25 10:10:00,48.13,48.25,48.13,48.17,170300.0,39.346,39.4441,39.346,39.3787,170300.0
2014-02-25 10:15:00,48.16,48.28,48.15,48.28,153900.0,39.3706,39.4687,39.3624,39.4687,153900.0
2014-02-25 10:20:00,48.27,48.28,48.16,48.25,94000.0,39.4605,39.4687,39.3706,39.4441,94000.0
2014-02-25 10:25:00,48.26,48.29,48.18,48.24,65600.0,39.4523,39.4768,39.3869,39.436,65600.0
2014-02-25 10:30:00,48.24,48.26,48.19,48.21,61900.0,39.436,39.4523,39.3951,39.4114,61900.0
2014-02-25 10:35:00,48.21,48.36,48.21,48.36,55800.0,39.4114,39.5341,39.4114,39.5341,55800.0
2014-02-25 10:40:00,48.37,48.37,48.29,48.33,87500.0,39.5422,39.5422,39.4768,39.5095,87500.0
2014-02-25 10:45:00,48.33,48.34,48.23,48.27,60800.0,39.5095,39.5177,39.4278,39.4605,60800.0
2014-02-25 10:50:00,48.28,48.28,48.09,48.11,125000.0,39.4687,39.4687,39.3133,39.3297,125000.0
2014-02-25 10:55:00,48.12,48.15,48.06,48.11,57700.0,39.3379,39.3624,39.2888,39.3297,57700.0
2014-02-25 11:00:00,48.11,48.16,48.09,48.14,65400.0,39.3297,39.3706,39.3133,39.3542,65400.0
2014-02-25 11:05:00,48.14,48.14,48.05,48.05,42600.0,39.3542,39.3542,39.2806,39.2806,42600.0
2014-02-25 11:10:00,48.05,48.07,47.91,47.98,297300.0,39.2806,39.297,39.1662,39.2234,297300.0
2014-02-25 11:15:00,47.98,48.14,47.98,48.01,114000.0,39.2234,39.3542,39.2234,39.2479,114000.0
2014-02-25 11:20:00,48.0,48.07,47.98,48.03,65100.0,39.2398,39.297,39.2234,39.2643,65100.0
2014-02-25 11:25:00,48.02,48.04,47.98,48.04,86900.0,39.2561,39.2725,39.2234,39.2725,86900.0
2014-02-25 11:30:00,48.05,48.07,48.02,48.03,97300.0,39.2806,39.297,39.2561,39.2643,97300.0
2014-02-25 11:35:00,48.03,48.03,47.96,47.98,101300.0,39.2643,39.2643,39.2071,39.2234,101300.0
2014-02-25 11:40:00,47.98,48.02,47.98,47.98,51300.0,39.2234,39.2561,39.2234,39.2234,51300.0
2014-02-25 11:45:00,47.97,47.98,47.9,47.93,50700.0,39.2152,39.2234,39.158,39.1825,50700.0
2014-02-25 11:50:00,47.93,48.0,47.91,47.92,60000.0,39.1825,39.2398,39.1662,39.1744,60000.0
2014-02-25 11:55:00,47.93,47.98,47.92,47.94,57400.0,39.1825,39.2234,39.1744,39.1907,57400.0
2014-02-25 12:00:00,47.94,47.95,47.89,47.9,48000.0,39.1907,39.1989,39.1498,39.158,48000.0
2014-02-25 12:05:00,47.91,47.94,47.9,47.94,46700.0,39.1662,39.1907,39.158,39.1907,46700.0
2014-02-25 12:10:00,47.93,47.94,47.86,47.86,93200.0,39.1825,39.1907,39.1253,39.1253,93200.0
2014-02-25 12:15:00,47.87,47.9,47.86,47.89,67900.0,39.1335,39.158,39.1253,39.1498,67900.0
2014-02-25 12:20:00,47.9,47.93,47.85,47.9,100800.0,39.158,39.1825,39.1171,39.158,100800.0
2014-02-25 12:25:00,47.9,47.93,47.87,47.92,56000.0,39.158,39.1825,39.1335,39.1744,56000.0
2014-02-25 12:30:00,47.93,48.0,47.91,47.99,35100.0,39.1825,39.2398,39.1662,39.2316,35100.0
2014-02-25 12:35:00,47.99,47.99,47.96,47.97,43200.0,39.2316,39.2316,39.2071,39.2152,43200.0
2014-02-25 12:40:00,47.97,47.97,47.92,47.93,61900.0,39.2152,39.2152,39.1744,39.1825,61900.0
2014-02-25 12:45:00,47.93,48.01,47.93,47.98,59900.0,39.1825,39.2479,39.1825,39.2234,59900.0
2014-02-25 12:50:00,47.98,47.99,47.9,47.91,64100.0,39.2234,39.2316,39.158,39.1662,64100.0
2014-02-25 12:55:00,47.92,47.96,47.91,47.92,42000.0,39.1744,39.2071,39.1662,39.1744,42000.0
2014-02-25 13:00:00,47.92,48.03,47.91,48.01,60900.0,39.1744,39.2643,39.1662,39.2479,60900.0
2014-02-25 13:05:00,48.02,48.12,48.02,48.12,29600.0,39.2561,39.3379,39.2561,39.3379,29600.0
2014-02-25 13:10:00,48.12,48.12,48.09,48.11,76900.0,39.3379,39.3379,39.3133,39.3297,76900.0
2014-02-25 13:15:00,48.11,48.11,48.06,48.11,38500.0,39.3297,39.3297,39.2888,39.3297,38500.0
2014-02-25 13:20:00,48.11,48.11,48.08,48.08,41200.0,39.3297,39.3297,39.3052,39.3052,41200.0
2014-02-25 13:25:00,48.09,48.11,48.08,48.1,26600.0,39.3133,39.3297,39.3052,39.3215,26600.0
2014-02-25 13:30:00,48.11,48.11,48.1,48.1,67000.0,39.3297,39.3297,39.3215,39.3215,67000.0
2014-02-25 13:35:00,48.11,48.11,48.06,48.08,86900.0,39.3297,39.3297,39.2888,39.3052,86900.0
2014-02-25 13:40:00,48.07,48.08,48.03,48.08,72900.0,39.297,39.3052,39.2643,39.3052,72900.0
2014-02-25 13:45:00,48.07,48.14,48.07,48.09,74000.0,39.297,39.3542,39.297,39.3133,74000.0
2014-02-25 13:50:00,48.09,48.14,48.09,48.13,53100.0,39.3133,39.3542,39.3133,39.346,53100.0
2014-02-25 13:55:00,48.13,48.13,47.98,48.04,144500.0,39.346,39.346,39.2234,39.2725,144500.0
2014-02-25 14:00:00,48.04,48.08,47.97,47.98,117200.0,39.2725,39.3052,39.2152,39.2234,117200.0
2014-02-25 14:05:00,47.98,48.02,47.95,47.99,90900.0,39.2234,39.2561,39.1989,39.2316,90900.0
2014-02-25 14:10:00,48.0,48.0,47.91,47.99,86500.0,39.2398,39.2398,39.1662,39.2316,86500.0
2014-02-25 14:15:00,48.0,48.11,47.99,48.1,73600.0,39.2398,39.3297,39.2316,39.3215,73600.0
2014-02-25 14:20:00,48.1,48.15,48.07,48.13,68200.0,39.3215,39.3624,39.297,39.346,68200.0
2014-02-25 14:25:00,48.12,48.14,48.07,48.11,78100.0,39.3379,39.3542,39.297,39.3297,78100.0
2014-02-25 14:30:00,48.11,48.15,48.1,48.14,65000.0,39.3297,39.3624,39.3215,39.3542,65000.0
2014-02-25 14:35:00,48.13,48.2,48.06,48.06,94900.0,39.346,39.4033,39.2888,39.2888,94900.0
2014-02-25 14:40:00,48.07,48.18,48.06,48.18,66000.0,39.297,39.3869,39.2888,39.3869,66000.0
2014-02-25 14:45:00,48.17,48.19,48.13,48.14,109700.0,39.3787,39.3951,39.346,39.3542,109700.0
2014-02-25 14:50:00,48.14,48.17,48.08,48.09,90200.0,39.3542,39.3787,39.3052,39.3133,90200.0
2014-02-25 14:55:00,48.08,48.14,48.06,48.1,72300.0,39.3052,39.3542,39.2888,39.3215,72300.0
2014-02-25 15:00:00,48.11,48.19,48.1,48.18,81900.0,39.3297,39.3951,39.3215,39.3869,81900.0
2014-02-25 15:05:00,48.17,48.22,48.14,48.22,98900.0,39.3787,39.4196,39.3542,39.4196,98900.0
2014-02-25 15:10:00,48.21,48.22,48.01,48.01,198700.0,39.4114,39.4196,39.2479,39.2479,198700.0
2014-02-25 15:15:00,48.01,48.05,47.99,48.03,157100.0,39.2479,39.2806,39.2316,39.2643,157100.0
2014-02-25 15:20:00,48.04,48.18,48.04,48.18,167200.0,39.2725,39.3869,39.2725,39.3869,167200.0
2014-02-25 15:25:00,48.18,48.2,48.1,48.13,186300.0,39.3869,39.4033,39.3215,39.346,186300.0
2014-02-25 15:30:00,48.12,48.16,48.06,48.08,121400.0,39.3379,39.3706,39.2888,39.3052,121400.0
2014-02-25 15:35:00,48.07,48.18,48.05,48.17,100900.0,39.297,39.3869,39.2806,39.3787,100900.0
2014-02-25 15:40:00,48.17,48.25,48.14,48.15,235000.0,39.3787,39.4441,39.3542,39.3624,235000.0
2014-02-25 15:45:00,48.15,48.21,48.11,48.2,280000.0,39.3624,39.4114,39.3297,39.4033,280000.0
2014-02-25 15:50:00,48.2,48.2,48.09,48.1,306100.0,39.4033,39.4033,39.3133,39.3215,306100.0
2014-02-25 15:55:00,48.09,48.13,48.09,48.11,675000.0,39.3133,39.346,39.3133,39.3297,675000.0
2014-02-26 09:30:00,50.2,50.41,49.55,49.7,867800.0,41.0382,41.2099,40.5069,40.6295,867800.0
2014-02-26 09:35:00,49.7,49.75,48.81,49.42,701400.0,40.6295,40.6704,39.9019,40.4006,701400.0
2014-02-26 09:40:00,49.43,49.87,49.35,49.81,685900.0,40.4088,40.7685,40.3434,40.7194,685900.0
2014-02-26 09:45:00,49.81,50.32,49.74,50.11,650700.0,40.7194,41.1363,40.6622,40.9647,650700.0
2014-02-26 09:50:00,50.1,50.2,49.98,50.09,523300.0,40.9565,41.0382,40.8584,40.9483,523300.0
2014-02-26 09:55:00,50.09,50.27,50.0,50.16,218800.0,40.9483,41.0955,40.8748,41.0056,218800.0
2014-02-26 10:00:00,50.15,50.6,50.15,50.59,633900.0,40.9974,41.3652,40.9974,41.3571,633900.0
2014-02-26 10:05:00,50.58,50.79,50.52,50.71,694100.0,41.3489,41.5206,41.2998,41.4552,694100.0
2014-02-26 10:10:00,50.72,50.91,50.6,50.88,423300.0,41.4633,41.6187,41.3652,41.5941,423300.0
2014-02-26 10:15:00,50.87,50.99,50.75,50.9,433800.0,41.586,41.6841,41.4879,41.6105,433800.0
2014-02-26 10:20:00,50.91,50.96,50.85,50.9,317400.0,41.6187,41.6595,41.5696,41.6105,317400.0
2014-02-26 10:25:00,50.9,51.1,50.81,50.88,488500.0,41.6105,41.774,41.5369,41.5941,488500.0
2014-02-26 10:30:00,50.88,50.99,50.86,50.89,296400.0,41.5941,41.6841,41.5778,41.6023,296400.0
2014-02-26 10:35:00,50.89,50.91,50.79,50.84,286800.0,41.6023,41.6187,41.5206,41.5614,286800.0
2014-02-26 10:40:00,50.82,50.86,50.67,50.77,248500.0,41.5451,41.5778,41.4225,41.5042,248500.0
2014-02-26 10:45:00,50.77,50.85,50.74,50.83,170300.0,41.5042,41.5696,41.4797,41.5533,170300.0
2014-02-26 10:50:00,50.84,50.92,50.81,50.83,110800.0,41.5614,41.6268,41.5369,41.5533,110800.0
2014-02-26 10:55:00,50.83,50.97,50.82,50.85,161100.0,41.5533,41.6677,41.5451,41.5696,161100.0
2014-02-26 11:00:00,50.85,50.96,50.83,50.87,108200.0,41.5696,41.6595,41.5533,41.586,108200.0
2014-02-26 11:05:00,50.87,50.95,50.84,50.93,143500.0,41.586,41.6514,41.5614,41.635,143500.0
2014-02-26 11:10:00,50.93,50.93,50.82,50.84,137800.0,41.635,41.635,41.5451,41.5614,137800.0
2014-02-26 11:15:00,50.85,50.86,50.66,50.7,238300.0,41.5696,41.5778,41.4143,41.447,238300.0
2014-02-26 11:20:00,50.7,50.82,50.69,50.82,329200.0,41.447,41.5451,41.4388,41.5451,329200.0
2014-02-26 11:25:00,50.81,50.82,50.56,50.67,178200.0,41.5369,41.5451,41.3325,41.4225,178200.0
2014-02-26 11:30:00,50.66,50.68,50.59,50.6,92100.0,41.4143,41.4306,41.3571,41.3652,92100.0
2014-02-26 11:35:00,50.6,50.64,50.57,50.64,86700.0,41.3652,41.3979,41.3407,41.3979,86700.0
2014-02-26 11:40:00,50.64,50.64,50.51,50.55,85600.0,41.3979,41.3979,41.2917,41.3244,85600.0
2014-02-26 11:45:00,50.55,50.62,50.41,50.51,112000.0,41.3244,41.3816,41.2099,41.2917,112000.0
2014-02-26 11:50:00,50.51,50.74,50.51,50.74,78600.0,41.2917,41.4797,41.2917,41.4797,78600.0
2014-02-26 11:55:00,50.74,50.86,50.73,50.86,65400.0,41.4797,41.5778,41.4715,41.5778,65400.0
2014-02-26 12:00:00,50.85,50.92,50.7,50.82,113600.0,41.5696,41.6268,41.447,41.5451,113600.0
2014-02-26 12:05:00,50.82,50.91,50.81,50.89,70700.0,41.5451,41.6187,41.5369,41.6023,70700.0
2014-02-26 12:10:00,50.89,50.96,50.83,50.85,83900.0,41.6023,41.6595,41.5533,41.5696,83900.0
2014-02-26 12:15:00,50.86,50.94,50.73,50.94,75900.0,41.5778,41.6432,41.4715,41.6432,75900.0
2014-02-26 12:20:00,50.94,50.94,50.84,50.9,88800.0,41.6432,41.6432,41.5614,41.6105,88800.0
2014-02-26 12:25:00,50.9,50.92,50.78,50.92,68700.0,41.6105,41.6268,41.5124,41.6268,68700.0
2014-02-26 12:30:00,50.92,50.99,50.92,50.97,69400.0,41.6268,41.6841,41.6268,41.6677,69400.0
2014-02-26 12:35:00,50.97,51.0,50.92,51.0,78400.0,41.6677,41.6922,41.6268,41.6922,78400.0
2014-02-26 12:40:00,50.99,51.0,50.8,50.87,93900.0,41.6841,41.6922,41.5287,41.586,93900.0
2014-02-26 12:45:00,50.86,50.98,50.86,50.97,63700.0,41.5778,41.6759,41.5778,41.6677,63700.0
2014-02-26 12:50:00,50.96,50.98,50.91,50.98,56700.0,41.6595,41.6759,41.6187,41.6759,56700.0
2014-02-26 12:55:00,50.98,50.99,50.9,50.94,57600.0,41.6759,41.6841,41.6105,41.6432,57600.0
2014-02-26 13:00:00,50.93,50.94,50.79,50.8,74600.0,41.635,41.6432,41.5206,41.5287,74600.0
2014-02-26 13:05:00,50.8,50.94,50.79,50.92,73200.0,41.5287,41.6432,41.5206,41.6268,73200.0
2014-02-26 13:10:00,50.92,51.25,50.92,51.2,237600.0,41.6268,41.8966,41.6268,41.8557,237600.0
2014-02-26 13:15:00,51.21,51.25,51.1,51.16,106200.0,41.8639,41.8966,41.774,41.823,106200.0
2014-02-26 13:20:00,51.16,51.28,51.16,51.21,107000.0,41.823,41.9211,41.823,41.8639,107000.0
2014-02-26 13:25:00,51.22,51.27,51.09,51.13,97400.0,41.8721,41.913,41.7658,41.7985,97400.0
2014-02-26 13:30:00,51.14,51.21,51.14,51.15,79700.0,41.8067,41.8639,41.8067,41.8149,79700.0
2014-02-26 13:35:00,51.14,51.15,50.95,50.96,89900.0,41.8067,41.8149,41.6514,41.6595,89900.0
2014-02-26 13:40:00,50.96,51.03,50.89,51.03,86800.0,41.6595,41.7168,41.6023,41.7168,86800.0
2014-02-26 13:45:00,51.02,51.1,51.02,51.07,80400.0,41.7086,41.774,41.7086,41.7495,80400.0
2014-02-26 13:50:00,51.06,51.09,50.97,50.99,74300.0,41.7413,41.7658,41.6677,41.6841,74300.0
2014-02-26 13:55:00,51.0,51.0,50.91,50.95,87800.0,41.6922,41.6922,41.6187,41.6514,87800.0
2014-02-26 14:00:00,50.96,51.11,50.96,51.08,63600.0,41.6595,41.7822,41.6595,41.7576,63600.0
2014-02-26 14:05:00,51.08,51.08,50.94,50.95,92300.0,41.7576,41.7576,41.6432,41.6514,92300.0
2014-02-26 14:10:00,50.94,50.98,50.72,50.73,442100.0,41.6432,41.6759,41.4633,41.4715,442100.0
2014-02-26 14:15:00,50.72,50.86,50.7,50.75,105400.0,41.4633,41.5778,41.447,41.4879,105400.0
2014-02-26 14:20:00,50.74,50.8,50.71,50.75,147400.0,41.4797,41.5287,41.4552,41.4879,147400.0
2014-02-26 14:25:00,50.75,50.78,50.49,50.5,142800.0,41.4879,41.5124,41.2753,41.2835,142800.0
2014-02-26 14:30:00,50.49,50.67,50.46,50.55,132600.0,41.2753,41.4225,41.2508,41.3244,132600.0
2014-02-26 14:35:00,50.56,50.56,50.36,50.4,95600.0,41.3325,41.3325,41.169,41.2017,95600.0
2014-02-26 14:40:00,50.4,50.56,50.38,50.55,95100.0,41.2017,41.3325,41.1854,41.3244,95100.0
2014-02-26 14:45:00,50.55,50.57,50.45,50.51,171500.0,41.3244,41.3407,41.2426,41.2917,171500.0
2014-02-26 14:50:00,50.52,50.52,50.33,50.37,176000.0,41.2998,41.2998,41.1445,41.1772,176000.0
2014-02-26 14:55:00,50.38,50.53,50.38,50.45,138900.0,41.1854,41.308,41.1854,41.2426,138900.0
2014-02-26 15:00:00,50.44,50.57,50.42,50.47,139600.0,41.2344,41.3407,41.2181,41.259,139600.0
2014-02-26 15:05:00,50.48,50.51,50.43,50.46,100700.0,41.2671,41.2917,41.2263,41.2508,100700.0
2014-02-26 15:10:00,50.45,50.48,50.27,50.45,158800.0,41.2426,41.2671,41.0955,41.2426,158800.0
2014-02-26 15:15:00,50.45,50.5,50.39,50.44,137100.0,41.2426,41.2835,41.1936,41.2344,137100.0
2014-02-26 15:20:00,50.45,50.49,50.37,50.49,125600.0,41.2426,41.2753,41.1772,41.2753,125600.0
2014-02-26 15:25:00,50.49,50.5,50.42,50.46,120100.0,41.2753,41.2835,41.2181,41.2508,120100.0
2014-02-26 15:30:00,50.45,50.57,50.45,50.57,143000.0,41.2426,41.3407,41.2426,41.3407,143000.0
2014-02-26 15:35:00,50.57,50.63,50.51,50.62,186100.0,41.3407,41.3898,41.2917,41.3816,186100.0
2014-02-26 15:40:00,50.62,50.76,50.6,50.71,385300.0,41.3816,41.496,41.3652,41.4552,385300.0
2014-02-26 15:45:00,50.71,50.71,50.57,50.63,367900.0,41.4552,41.4552,41.3407,41.3898,367900.0
2014-02-26 15:50:00,50.64,50.78,50.63,50.77,422100.0,41.3979,41.5124,41.3898,41.5042,422100.0
2014-02-26 15:55:00,50.77,50.82,50.63,50.7,796300.0,41.5042,41.5451,41.3898,41.447,796300.0
2014-02-27 09:30:00,50.58,50.63,50.5,50.59,326400.0,41.3489,41.3898,41.2835,41.3571,326400.0
2014-02-27 09:35:00,50.59,50.62,50.57,50.58,228700.0,41.3571,41.3816,41.3407,41.3489,228700.0
2014-02-27 09:40:00,50.58,50.62,50.54,50.56,242700.0,41.3489,41.3816,41.3162,41.3325,242700.0
2014-02-27 09:45:00,50.56,50.71,50.56,50.64,162000.0,41.3325,41.4552,41.3325,41.3979,162000.0
2014-02-27 09:50:00,50.62,50.62,50.39,50.47,111900.0,41.3816,41.3816,41.1936,41.259,111900.0
2014-02-27 09:55:00,50.47,50.55,50.44,50.54,104500.0,41.259,41.3244,41.2344,41.3162,104500.0
2014-02-27 10:00:00,50.54,50.62,50.47,50.48,103400.0,41.3162,41.3816,41.259,41.2671,103400.0
2014-02-27 10:05:00,50.48,50.55,50.44,50.52,68200.0,41.2671,41.3244,41.2344,41.2998,68200.0
2014-02-27 10:10:00,50.51,50.55,50.44,50.53,71400.0,41.2917,41.3244,41.2344,41.308,71400.0
2014-02-27 10:15:00,50.54,50.6,50.51,50.56,46400.0,41.3162,41.3652,41.2917,41.3325,46400.0
2014-02-27 10:20:00,50.56,50.58,50.49,50.58,94900.0,41.3325,41.3489,41.2753,41.3489,94900.0
2014-02-27 10:25:00,50.58,50.61,50.51,50.56,175000.0,41.3489,41.3734,41.2917,41.3325,175000.0
2014-02-27 10:30:00,50.56,50.61,50.53,50.57,69200.0,41.3325,41.3734,41.308,41.3407,69200.0
2014-02-27 10:35:00,50.58,50.71,50.58,50.7,207900.0,41.3489,41.4552,41.3489,41.447,207900.0
2014-02-27 10:40:00,50.69,50.72,50.6,50.7,63400.0,41.4388,41.4633,41.3652,41.447,63400.0
2014-02-27 10:45:00,50.71,50.81,50.69,50.77,95100.0,41.4552,41.5369,41.4388,41.5042,95100.0
2014-02-27 10:50:00,50.78,50.91,50.78,50.9,190700.0,41.5124,41.6187,41.5124,41.6105,190700.0
2014-02-27 10:55:00,50.9,50.91,50.83,50.89,90900.0,41.6105,41.6187,41.5533,41.6023,90900.0
2014-02-27 11:00:00,50.89,50.91,50.84,50.91,105800.0,41.6023,41.6187,41.5614,41.6187,105800.0
2014-02-27 11:05:00,50.92,51.01,50.9,51.0,137900.0,41.6268,41.7004,41.6105,41.6922,137900.0
2014-02-27 11:10:00,51.0,51.02,50.96,51.0,130200.0,41.6922,41.7086,41.6595,41.6922,130200.0
2014-02-27 11:15:00,51.0,51.01,50.96,50.96,45300.0,41.6922,41.7004,41.6595,41.6595,45300.0
2014-02-27 11:20:00,50.96,50.98,50.86,50.88,57900.0,41.6595,41.6759,41.5778,41.5941,57900.0
2014-02-27 11:25:00,50.88,51.01,50.87,50.98,47600.0,41.5941,41.7004,41.586,41.6759,47600.0
2014-02-27 11:30:00,50.97,50.97,50.88,50.92,60700.0,41.6677,41.6677,41.5941,41.6268,60700.0
2014-02-27 11:35:00,50.92,50.96,50.89,50.96,49000.0,41.6268,41.6595,41.6023,41.6595,49000.0
2014-02-27 11:40:00,50.97,50.99,50.93,50.93,29800.0,41.6677,41.6841,41.635,41.635,29800.0
2014-02-27 11:45:00,50.93,50.95,50.85,50.87,39800.0,41.635,41.6514,41.5696,41.586,39800.0
2014-02-27 11:50:00,50.88,50.93,50.87,50.88,37400.0,41.5941,41.635,41.586,41.5941,37400.0
2014-02-27 11:55:00,50.88,50.91,50.86,50.88,30500.0,41.5941,41.6187,41.5778,41.5941,30500.0
2014-02-27 12:00:00,50.88,50.97,50.88,50.96,40400.0,41.5941,41.6677,41.5941,41.6595,40400.0
2014-02-27 12:05:00,50.96,50.97,50.86,50.89,52900.0,41.6595,41.6677,41.5778,41.6023,52900.0
2014-02-27 12:10:00,50.89,50.91,50.86,50.87,47600.0,41.6023,41.6187,41.5778,41.586,47600.0
2014-02-27 12:15:00,50.87,50.91,50.86,50.87,46500.0,41.586,41.6187,41.5778,41.586,46500.0
2014-02-27 12:20:00,50.88,50.9,50.82,50.83,38600.0,41.5941,41.6105,41.5451,41.5533,38600.0
2014-02-27 12:25:00,50.83,50.87,50.78,50.86,33300.0,41.5533,41.586,41.5124,41.5778,33300.0
2014-02-27 12:30:00,50.84,50.85,50.79,50.82,28200.0,41.5614,41.5696,41.5206,41.5451,28200.0
2014-02-27 12:35:00,50.81,50.81,50.73,50.73,28000.0,41.5369,41.5369,41.4715,41.4715,28000.0
2014-02-27 12:40:00,50.74,50.79,50.73,50.78,29900.0,41.4797,41.5206,41.4715,41.5124,29900.0
2014-02-27 12:45:00,50.77,50.77,50.67,50.72,44300.0,41.5042,41.5042,41.4225,41.4633,44300.0
2014-02-27 12:50:00,50.73,50.73,50.67,50.7,44500.0,41.4715,41.4715,41.4225,41.447,44500.0
2014-02-27 12:55:00,50.69,50.78,50.67,50.77,33400.0,41.4388,41.5124,41.4225,41.5042,33400.0
2014-02-27 13:00:00,50.78,50.8,50.71,50.8,38500.0,41.5124,41.5287,41.4552,41.5287,38500.0
2014-02-27 13:05:00,50.8,50.84,50.78,50.83,29100.0,41.5287,41.5614,41.5124,41.5533,29100.0
2014-02-27 13:10:00,50.83,50.83,50.78,50.8,27500.0,41.5533,41.5533,41.5124,41.5287,27500.0
2014-02-27 13:15:00,50.8,50.8,50.73,50.73,34600.0,41.5287,41.5287,41.4715,41.4715,34600.0
2014-02-27 13:20:00,50.73,50.79,50.71,50.79,39800.0,41.4715,41.5206,41.4552,41.5206,39800.0
2014-02-27 13:25:00,50.79,50.82,50.76,50.82,232300.0,41.5206,41.5451,41.496,41.5451,232300.0
2014-02-27 13:30:00,50.82,50.83,50.77,50.78,52400.0,41.5451,41.5533,41.5042,41.5124,52400.0
2014-02-27 13:35:00,50.77,50.89,50.77,50.89,49000.0,41.5042,41.6023,41.5042,41.6023,49000.0
2014-02-27 13:40:00,50.89,50.9,50.87,50.87,59200.0,41.6023,41.6105,41.586,41.586,59200.0
2014-02-27 13:45:00,50.87,50.91,50.87,50.89,61100.0,41.586,41.6187,41.586,41.6023,61100.0
2014-02-27 13:50:00,50.89,50.91,50.87,50.87,70000.0,41.6023,41.6187,41.586,41.586,70000.0
2014-02-27 13:55:00,50.87,50.91,50.87,50.89,67200.0,41.586,41.6187,41.586,41.6023,67200.0
2014-02-27 14:00:00,50.89,50.91,50.87,50.88,87300.0,41.6023,41.6187,41.586,41.5941,87300.0
2014-02-27 14:05:00,50.88,50.91,50.84,50.87,73400.0,41.5941,41.6187,41.5614,41.586,73400.0
2014-02-27 14:10:00,50.87,50.91,50.86,50.88,48700.0,41.586,41.6187,41.5778,41.5941,48700.0
2014-02-27 14:15:00,50.89,50.91,50.86,50.86,84100.0,41.6023,41.6187,41.5778,41.5778,84100.0
2014-02-27 14:20:00,50.86,50.91,50.83,50.84,80000.0,41.5778,41.6187,41.5533,41.5614,80000.0
2014-02-27 14:25:00,50.85,50.91,50.85,50.86,44200.0,41.5696,41.6187,41.5696,41.5778,44200.0
2014-02-27 14:30:00,50.85,50.88,50.82,50.84,30500.0,41.5696,41.5941,41.5451,41.5614,30500.0
2014-02-27 14:35:00,50.84,50.84,50.72,50.72,93000.0,41.5614,41.5614,41.4633,41.4633,93000.0
2014-02-27 14:40:00,50.72,50.73,50.61,50.65,69900.0,41.4633,41.4715,41.3734,41.4061,69900.0
2014-02-27 14:45:00,50.64,50.71,50.64,50.71,72800.0,41.3979,41.4552,41.3979,41.4552,72800.0
2014-02-27 14:50:00,50.72,50.8,50.72,50.78,48000.0,41.4633,41.5287,41.4633,41.5124,48000.0
2014-02-27 14:55:00,50.79,50.81,50.74,50.75,38100.0,41.5206,41.5369,41.4797,41.4879,38100.0
2014-02-27 15:00:00,50.75,50.81,50.73,50.81,77200.0,41.4879,41.5369,41.4715,41.5369,77200.0
2014-02-27 15:05:00,50.81,50.86,50.81,50.85,51600.0,41.5369,41.5778,41.5369,41.5696,51600.0
2014-02-27 15:10:00,50.85,50.9,50.83,50.9,47500.0,41.5696,41.6105,41.5533,41.6105,47500.0
2014-02-27 15:15:00,50.9,50.91,50.87,50.88,47500.0,41.6105,41.6187,41.586,41.5941,47500.0
2014-02-27 15:20:00,50.87,50.9,50.83,50.85,96000.0,41.586,41.6105,41.5533,41.5696,96000.0
2014-02-27 15:25:00,50.85,50.91,50.85,50.89,65200.0,41.5696,41.6187,41.5696,41.6023,65200.0
2014-02-27 15:30:00,50.88,50.89,50.87,50.88,34300.0,41.5941,41.6023,41.586,41.5941,34300.0
2014-02-27 15:35:00,50.87,50.91,50.86,50.88,111800.0,41.586,41.6187,41.5778,41.5941,111800.0
2014-02-27 15:40:00,50.89,50.89,50.81,50.81,75900.0,41.6023,41.6023,41.5369,41.5369,75900.0
2014-02-27 15:45:00,50.81,50.81,50.76,50.79,129300.0,41.5369,41.5369,41.496,41.5206,129300.0
2014-02-27 15:50:00,50.79,50.81,50.75,50.79,179200.0,41.5206,41.5369,41.4879,41.5206,179200.0
2014-02-27 15:55:00,50.78,50.83,50.76,50.82,302600.0,41.5124,41.5533,41.496,41.5451,302600.0
2014-02-28 09:30:00,50.88,50.89,50.65,50.76,136400.0,41.5941,41.6023,41.4061,41.496,136400.0
2014-02-28 09:35:00,50.74,50.75,50.54,50.61,122400.0,41.4797,41.4879,41.3162,41.3734,122400.0
2014-02-28 09:40:00,50.59,50.78,50.56,50.78,77500.0,41.3571,41.5124,41.3325,41.5124,77500.0
2014-02-28 09:45:00,50.77,50.77,50.66,50.71,136600.0,41.5042,41.5042,41.4143,41.4552,136600.0
2014-02-28 09:50:00,50.72,50.77,50.61,50.66,94800.0,41.4633,41.5042,41.3734,41.4143,94800.0
2014-02-28 09:55:00,50.67,50.72,50.64,50.69,44200.0,41.4225,41.4633,41.3979,41.4388,44200.0
2014-02-28 10:00:00,50.68,50.79,50.63,50.74,101000.0,41.4306,41.5206,41.3898,41.4797,101000.0
2014-02-28 10:05:00,50.74,50.76,50.68,50.71,91800.0,41.4797,41.496,41.4306,41.4552,91800.0
2014-02-28 10:10:00,50.7,50.74,50.64,50.73,124700.0,41.447,41.4797,41.3979,41.4715,124700.0
2014-02-28 10:15:00,50.74,50.75,50.62,50.66,101100.0,41.4797,41.4879,41.3816,41.4143,101100.0
2014-02-28 10:20:00,50.66,50.72,50.65,50.71,89000.0,41.4143,41.4633,41.4061,41.4552,89000.0
2014-02-28 10:25:00,50.71,50.72,50.67,50.69,72800.0,41.4552,41.4633,41.4225,41.4388,72800.0
2014-02-28 10:30:00,50.69,50.74,50.64,50.66,105900.0,41.4388,41.4797,41.3979,41.4143,105900.0
2014-02-28 10:35:00,50.66,50.69,50.62,50.63,75500.0,41.4143,41.4388,41.3816,41.3898,75500.0
2014-02-28 10:40:00,50.63,50.7,50.62,50.68,99300.0,41.3898,41.447,41.3816,41.4306,99300.0
2014-02-28 10:45:00,50.68,50.7,50.63,50.67,61700.0,41.4306,41.447,41.3898,41.4225,61700.0
2014-02-28 10:50:00,50.67,50.7,50.65,50.68,79800.0,41.4225,41.447,41.4061,41.4306,79800.0
2014-02-28 10:55:00,50.67,50.68,50.64,50.66,103800.0,41.4225,41.4306,41.3979,41.4143,103800.0
2014-02-28 11:00:00,50.66,50.66,50.52,50.53,84600.0,41.4143,41.4143,41.2998,41.308,84600.0
2014-02-28 11:05:00,50.54,50.57,50.49,50.57,64400.0,41.3162,41.3407,41.2753,41.3407,64400.0
2014-02-28 11:10:00,50.57,50.57,50.51,50.51,50300.0,41.3407,41.3407,41.2917,41.2917,50300.0
2014-02-28 11:15:00,50.52,50.53,50.47,50.47,46700.0,41.2998,41.308,41.259,41.259,46700.0
2014-02-28 11:20:00,50.47,50.51,50.44,50.45,59300.0,41.259,41.2917,41.2344,41.2426,59300.0
2014-02-28 11:25:00,50.45,50.49,50.43,50.45,57000.0,41.2426,41.2753,41.2263,41.2426,57000.0
2014-02-28 11:30:00,50.44,50.49,50.42,50.44,74900.0,41.2344,41.2753,41.2181,41.2344,74900.0
2014-02-28 11:35:00,50.45,50.47,50.38,50.39,68400.0,41.2426,41.259,41.1854,41.1936,68400.0
2014-02-28 11:40:00,50.38,50.4,50.35,50.37,75100.0,41.1854,41.2017,41.1609,41.1772,75100.0
2014-02-28 11:45:00,50.37,50.41,50.33,50.33,77600.0,41.1772,41.2099,41.1445,41.1445,77600.0
2014-02-28 11:50:00,50.33,50.42,50.33,50.39,62200.0,41.1445,41.2181,41.1445,41.1936,62200.0
2014-02-28 11:55:00,50.39,50.41,50.35,50.38,59700.0,41.1936,41.2099,41.1609,41.1854,59700.0
2014-02-28 12:00:00,50.38,50.41,50.35,50.41,69900.0,41.1854,41.2099,41.1609,41.2099,69900.0
2014-02-28 12:05:00,50.4,50.42,50.34,50.34,70200.0,41.2017,41.2181,41.1527,41.1527,70200.0
2014-02-28 12:10:00,50.34,50.34,50.28,50.3,104200.0,41.1527,41.1527,41.1036,41.12,104200.0
2014-02-28 12:15:00,50.3,50.34,50.3,50.34,55100.0,41.12,41.1527,41.12,41.1527,55100.0
2014-02-28 12:20:00,50.34,50.35,50.29,50.35,92300.0,41.1527,41.1609,41.1118,41.1609,92300.0
2014-02-28 12:25:00,50.35,50.36,50.3,50.34,111000.0,41.1609,41.169,41.12,41.1527,111000.0
2014-02-28 12:30:00,50.34,50.36,50.3,50.35,75600.0,41.1527,41.169,41.12,41.1609,75600.0
2014-02-28 12:35:00,50.36,50.41,50.36,50.4,26000.0,41.169,41.2099,41.169,41.2017,26000.0
2014-02-28 12:40:00,50.4,50.45,50.4,50.45,37900.0,41.2017,41.2426,41.2017,41.2426,37900.0
2014-02-28 12:45:00,50.45,50.47,50.37,50.38,41800.0,41.2426,41.259,41.1772,41.1854,41800.0
2014-02-28 12:50:00,50.38,50.39,50.37,50.39,32400.0,41.1854,41.1936,41.1772,41.1936,32400.0
2014-02-28 12:55:00,50.38,50.39,50.35,50.36,48100.0,41.1854,41.1936,41.1609,41.169,48100.0
2014-02-28 13:00:00,50.35,50.36,50.32,50.33,48000.0,41.1609,41.169,41.1363,41.1445,48000.0
2014-02-28 13:05:00,50.32,50.33,50.27,50.27,54700.0,41.1363,41.1445,41.0955,41.0955,54700.0
2014-02-28 13:10:00,50.28,50.32,50.27,50.3,49700.0,41.1036,41.1363,41.0955,41.12,49700.0
2014-02-28 13:15:00,50.31,50.33,50.29,50.32,56500.0,41.1282,41.1445,41.1118,41.1363,56500.0
2014-02-28 13:20:00,50.33,50.36,50.32,50.33,59700.0,41.1445,41.169,41.1363,41.1445,59700.0
2014-02-28 13:25:00,50.33,50.42,50.33,50.41,45700.0,41.1445,41.2181,41.1445,41.2099,45700.0
2014-02-28 13:30:00,50.42,50.43,50.38,50.41,48900.0,41.2181,41.2263,41.1854,41.2099,48900.0
2014-02-28 13:35:00,50.41,50.44,50.4,50.44,49100.0,41.2099,41.2344,41.2017,41.2344,49100.0
2014-02-28 13:40:00,50.44,50.48,50.42,50.42,51700.0,41.2344,41.2671,41.2181,41.2181,51700.0
2014-02-28 13:45:00,50.42,50.42,50.3,50.35,69400.0,41.2181,41.2181,41.12,41.1609,69400.0
2014-02-28 13:50:00,50.34,50.34,50.3,50.31,45500.0,41.1527,41.1527,41.12,41.1282,45500.0
2014-02-28 13:55:00,50.31,50.31,50.28,50.29,60900.0,41.1282,41.1282,41.1036,41.1118,60900.0
2014-02-28 14:00:00,50.28,50.3,50.25,50.28,48700.0,41.1036,41.12,41.0791,41.1036,48700.0
2014-02-28 14:05:00,50.28,50.28,50.22,50.25,45700.0,41.1036,41.1036,41.0546,41.0791,45700.0
2014-02-28 14:10:00,50.25,50.29,50.25,50.27,62200.0,41.0791,41.1118,41.0791,41.0955,62200.0
2014-02-28 14:15:00,50.27,50.27,50.23,50.25,66500.0,41.0955,41.0955,41.0628,41.0791,66500.0
2014-02-28 14:20:00,50.26,50.31,50.24,50.25,122200.0,41.0873,41.1282,41.0709,41.0791,122200.0
2014-02-28 14:25:00,50.24,50.25,50.2,50.22,96100.0,41.0709,41.0791,41.0382,41.0546,96100.0
2014-02-28 14:30:00,50.22,50.24,50.2,50.22,50400.0,41.0546,41.0709,41.0382,41.0546,50400.0
2014-02-28 14:35:00,50.21,50.22,50.15,50.15,71600.0,41.0464,41.0546,40.9974,40.9974,71600.0
2014-02-28 14:40:00,50.15,50.17,50.01,50.02,162300.0,40.9974,41.0137,40.8829,40.8911,162300.0
2014-02-28 14:45:00,50.02,50.06,49.95,49.96,147100.0,40.8911,40.9238,40.8339,40.8421,147100.0
2014-02-28 14:50:00,49.97,49.98,49.91,49.91,104000.0,40.8502,40.8584,40.8012,40.8012,104000.0
2014-02-28 14:55:00,49.91,49.92,49.84,49.88,107100.0,40.8012,40.8094,40.744,40.7767,107100.0
2014-02-28 15:00:00,49.88,49.89,49.68,49.71,180000.0,40.7767,40.7848,40.6132,40.6377,180000.0
2014-02-28 15:05:00,49.71,49.71,49.57,49.58,215800.0,40.6377,40.6377,40.5232,40.5314,215800.0
2014-02-28 15:10:00,49.58,49.64,49.47,49.63,392400.0,40.5314,40.5805,40.4415,40.5723,392400.0
2014-02-28 15:15:00,49.63,49.73,49.57,49.72,258500.0,40.5723,40.654,40.5232,40.6459,258500.0
2014-02-28 15:20:00,49.71,49.85,49.69,49.82,178200.0,40.6377,40.7521,40.6213,40.7276,178200.0
2014-02-28 15:25:00,49.81,49.83,49.78,49.8,122000.0,40.7194,40.7358,40.6949,40.7113,122000.0
2014-02-28 15:30:00,49.8,49.89,49.78,49.86,179800.0,40.7113,40.7848,40.6949,40.7603,179800.0
2014-02-28 15:35:00,49.86,49.92,49.84,49.88,191200.0,40.7603,40.8094,40.744,40.7767,191200.0
2014-02-28 15:40:00,49.89,50.02,49.89,49.98,320400.0,40.7848,40.8911,40.7848,40.8584,320400.0
2014-02-28 15:45:00,50.0,50.03,49.86,49.95,299500.0,40.8748,40.8993,40.7603,40.8339,299500.0
2014-02-28 15:50:00,49.95,50.0,49.95,49.97,312700.0,40.8339,40.8748,40.8339,40.8502,312700.0
2014-02-28 15:55:00,49.97,50.05,49.97,50.03,459300.0,40.8502,40.9156,40.8502,40.8993,459300.0
2014-03-03 09:30:00,48.59,49.37,48.59,49.22,434800.0,39.7221,40.3597,39.7221,40.2371,434800.0
2014-03-03 09:35:00,49.24,49.69,49.24,49.69,113700.0,40.2535,40.6213,40.2535,40.6213,113700.0
2014-03-03 09:40:00,49.69,49.76,49.52,49.62,98500.0,40.6213,40.6786,40.4824,40.5641,98500.0
2014-03-03 09:45:00,49.6,49.7,49.51,49.68,111700.0,40.5478,40.6295,40.4742,40.6132,111700.0
2014-03-03 09:50:00,49.68,49.74,49.56,49.71,60500.0,40.6132,40.6622,40.5151,40.6377,60500.0
2014-03-03 09:55:00,49.71,49.75,49.46,49.58,62100.0,40.6377,40.6704,40.4333,40.5314,62100.0
2014-03-03 10:00:00,49.57,49.7,49.5,49.6,69100.0,40.5232,40.6295,40.466,40.5478,69100.0
2014-03-03 10:05:00,49.61,49.71,49.6,49.65,43100.0,40.5559,40.6377,40.5478,40.5886,43100.0
2014-03-03 10:10:00,49.65,49.65,49.41,49.47,134600.0,40.5886,40.5886,40.3924,40.4415,134600.0
2014-03-03 10:15:00,49.48,49.56,49.43,49.56,65600.0,40.4497,40.5151,40.4088,40.5151,65600.0
2014-03-03 10:20:00,49.58,49.6,49.47,49.49,56600.0,40.5314,40.5478,40.4415,40.4578,56600.0
2014-03-03 10:25:00,49.49,49.65,49.47,49.59,59900.0,40.4578,40.5886,40.4415,40.5396,59900.0
2014-03-03 10:30:00,49.59,49.68,49.59,49.66,64100.0,40.5396,40.6132,40.5396,40.5968,64100.0
2014-03-03 10:35:00,49.65,49.78,49.64,49.78,97300.0,40.5886,40.6949,40.5805,40.6949,97300.0
2014-03-03 10:40:00,49.78,49.83,49.75,49.82,63700.0,40.6949,40.7358,40.6704,40.7276,63700.0
2014-03-03 10:45:00,49.82,49.86,49.81,49.83,109100.0,40.7276,40.7603,40.7194,40.7358,109100.0
2014-03-03 10:50:00,49.84,49.93,49.84,49.91,71800.0,40.744,40.8175,40.744,40.8012,71800.0
2014-03-03 10:55:00,49.91,50.0,49.91,50.0,104200.0,40.8012,40.8748,40.8012,40.8748,104200.0
2014-03-03 11:00:00,50.0,50.01,49.85,49.88,167800.0,40.8748,40.8829,40.7521,40.7767,167800.0
2014-03-03 11:05:00,49.88,49.88,49.74,49.78,53700.0,40.7767,40.7767,40.6622,40.6949,53700.0
2014-03-03 11:10:00,49.78,49.79,49.74,49.78,38500.0,40.6949,40.7031,40.6622,40.6949,38500.0
2014-03-03 11:15:00,49.78,49.85,49.75,49.82,38600.0,40.6949,40.7521,40.6704,40.7276,38600.0
2014-03-03 11:20:00,49.83,49.93,49.83,49.91,34000.0,40.7358,40.8175,40.7358,40.8012,34000.0
2014-03-03 11:25:00,49.91,50.0,49.91,49.99,57600.0,40.8012,40.8748,40.8012,40.8666,57600.0
2014-03-03 11:30:00,50.0,50.01,49.97,49.99,133700.0,40.8748,40.8829,40.8502,40.8666,133700.0
2014-03-03 11:35:00,49.99,50.01,49.92,49.92,78100.0,40.8666,40.8829,40.8094,40.8094,78100.0
2014-03-03 11:40:00,49.91,49.98,49.9,49.95,44200.0,40.8012,40.8584,40.793,40.8339,44200.0
2014-03-03 11:45:00,49.95,49.95,49.89,49.94,43700.0,40.8339,40.8339,40.7848,40.8257,43700.0
2014-03-03 11:50:00,49.95,49.95,49.87,49.92,28000.0,40.8339,40.8339,40.7685,40.8094,28000.0
2014-03-03 11:55:00,49.91,49.91,49.84,49.88,56700.0,40.8012,40.8012,40.744,40.7767,56700.0
2014-03-03 12:00:00,49.87,49.94,49.87,49.93,81400.0,40.7685,40.8257,40.7685,40.8175,81400.0
2014-03-03 12:05:00,49.93,49.98,49.91,49.91,58400.0,40.8175,40.8584,40.8012,40.8012,58400.0
2014-03-03 12:10:00,49.91,50.04,49.85,49.99,147300.0,40.8012,40.9075,40.7521,40.8666,147300.0
2014-03-03 12:15:00,49.98,50.01,49.94,49.95,53300.0,40.8584,40.8829,40.8257,40.8339,53300.0
2014-03-03 12:20:00,49.95,50.04,49.95,50.02,39200.0,40.8339,40.9075,40.8339,40.8911,39200.0
2014-03-03 12:25:00,50.04,50.05,49.98,49.99,41300.0,40.9075,40.9156,40.8584,40.8666,41300.0
2014-03-03 12:30:00,50.0,50.02,49.96,49.99,34800.0,40.8748,40.8911,40.8421,40.8666,34800.0
2014-03-03 12:35:00,49.98,50.06,49.98,50.03,72100.0,40.8584,40.9238,40.8584,40.8993,72100.0
2014-03-03 12:40:00,50.03,50.05,49.98,50.05,44100.0,40.8993,40.9156,40.8584,40.9156,44100.0
2014-03-03 12:45:00,50.05,50.05,49.97,50.02,82800.0,40.9156,40.9156,40.8502,40.8911,82800.0
2014-03-03 12:50:00,50.03,50.1,50.01,50.08,34500.0,40.8993,40.9565,40.8829,40.9402,34500.0
2014-03-03 12:55:00,50.06,50.18,50.03,50.15,42600.0,40.9238,41.0219,40.8993,40.9974,42600.0
2014-03-03 13:00:00,50.15,50.29,50.15,50.25,83100.0,40.9974,41.1118,40.9974,41.0791,83100.0
2014-03-03 13:05:00,50.26,50.29,50.23,50.27,64600.0,41.0873,41.1118,41.0628,41.0955,64600.0
2014-03-03 13:10:00,50.26,50.29,50.23,50.28,59900.0,41.0873,41.1118,41.0628,41.1036,59900.0
2014-03-03 13:15:00,50.28,50.41,50.28,50.37,86100.0,41.1036,41.2099,41.1036,41.1772,86100.0
2014-03-03 13:20:00,50.37,50.43,50.36,50.41,77300.0,41.1772,41.2263,41.169,41.2099,77300.0
2014-03-03 13:25:00,50.41,50.44,50.35,50.35,75600.0,41.2099,41.2344,41.1609,41.1609,75600.0
2014-03-03 13:30:00,50.36,50.38,50.32,50.35,71700.0,41.169,41.1854,41.1363,41.1609,71700.0
2014-03-03 13:35:00,50.35,50.38,50.34,50.38,47500.0,41.1609,41.1854,41.1527,41.1854,47500.0
2014-03-03 13:40:00,50.37,50.4,50.34,50.37,42500.0,41.1772,41.2017,41.1527,41.1772,42500.0
2014-03-03 13:45:00,50.36,50.38,50.32,50.35,94600.0,41.169,41.1854,41.1363,41.1609,94600.0
2014-03-03 13:50:00,50.35,50.42,50.35,50.41,47100.0,41.1609,41.2181,41.1609,41.2099,47100.0
2014-03-03 13:55:00,50.42,50.52,50.42,50.5,171100.0,41.2181,41.2998,41.2181,41.2835,171100.0
2014-03-03 14:00:00,50.5,50.54,50.47,50.49,123600.0,41.2835,41.3162,41.259,41.2753,123600.0
2014-03-03 14:05:00,50.5,50.51,50.48,50.49,97800.0,41.2835,41.2917,41.2671,41.2753,97800.0
2014-03-03 14:10:00,50.48,50.51,50.47,50.5,113200.0,41.2671,41.2917,41.259,41.2835,113200.0
2014-03-03 14:15:00,50.5,50.57,50.49,50.51,197600.0,41.2835,41.3407,41.2753,41.2917,197600.0
2014-03-03 14:20:00,50.51,50.58,50.5,50.54,55100.0,41.2917,41.3489,41.2835,41.3162,55100.0
2014-03-03 14:25:00,50.54,50.55,50.37,50.38,75500.0,41.3162,41.3244,41.1772,41.1854,75500.0
2014-03-03 14:30:00,50.38,50.47,50.35,50.46,49300.0,41.1854,41.259,41.1609,41.2508,49300.0
2014-03-03 14:35:00,50.45,50.47,50.43,50.45,36300.0,41.2426,41.259,41.2263,41.2426,36300.0
2014-03-03 14:40:00,50.44,50.5,50.43,50.48,59000.0,41.2344,41.2835,41.2263,41.2671,59000.0
2014-03-03 14:45:00,50.48,50.51,50.47,50.5,104000.0,41.2671,41.2917,41.259,41.2835,104000.0
2014-03-03 14:50:00,50.49,50.51,50.47,50.47,24100.0,41.2753,41.2917,41.259,41.259,24100.0
2014-03-03 14:55:00,50.48,50.48,50.27,50.27,121100.0,41.2671,41.2671,41.0955,41.0955,121100.0
2014-03-03 15:00:00,50.27,50.33,50.26,50.27,95800.0,41.0955,41.1445,41.0873,41.0955,95800.0
2014-03-03 15:05:00,50.27,50.35,50.24,50.33,81400.0,41.0955,41.1609,41.0709,41.1445,81400.0
2014-03-03 15:10:00,50.34,50.34,50.18,50.23,72100.0,41.1527,41.1527,41.0219,41.0628,72100.0
2014-03-03 15:15:00,50.23,50.29,50.19,50.28,45700.0,41.0628,41.1118,41.0301,41.1036,45700.0
2014-03-03 15:20:00,50.28,50.28,50.19,50.24,64500.0,41.1036,41.1036,41.0301,41.0709,64500.0
2014-03-03 15:25:00,50.24,50.26,50.13,50.21,75500.0,41.0709,41.0873,40.981,41.0464,75500.0
2014-03-03 15:30:00,50.2,50.2,50.14,50.17,100000.0,41.0382,41.0382,40.9892,41.0137,100000.0
2014-03-03 15:35:00,50.16,50.24,50.15,50.23,76800.0,41.0056,41.0709,40.9974,41.0628,76800.0
2014-03-03 15:40:00,50.22,50.26,50.17,50.22,141000.0,41.0546,41.0873,41.0137,41.0546,141000.0
2014-03-03 15:45:00,50.22,50.24,50.15,50.15,121500.0,41.0546,41.0709,40.9974,40.9974,121500.0
2014-03-03 15:50:00,50.16,50.2,50.15,50.18,144600.0,41.0056,41.0382,40.9974,41.0219,144600.0
2014-03-03 15:55:00,50.18,50.2,50.15,50.2,195400.0,41.0219,41.0382,40.9974,41.0382,195400.0
2014-03-04 09:30:00,50.42,50.61,50.42,50.61,154900.0,41.2181,41.3734,41.2181,41.3734,154900.0
2014-03-04 09:35:00,50.59,50.64,50.32,50.37,61200.0,41.3571,41.3979,41.1363,41.1772,61200.0
2014-03-04 09:40:00,50.39,50.52,50.37,50.38,29700.0,41.1936,41.2998,41.1772,41.1854,29700.0
2014-03-04 09:45:00,50.36,50.43,50.27,50.4,41900.0,41.169,41.2263,41.0955,41.2017,41900.0
2014-03-04 09:50:00,50.39,50.53,50.34,50.52,30400.0,41.1936,41.308,41.1527,41.2998,30400.0
2014-03-04 09:55:00,50.5,50.54,50.48,50.54,30400.0,41.2835,41.3162,41.2671,41.3162,30400.0
2014-03-04 10:00:00,50.55,50.56,50.43,50.45,73700.0,41.3244,41.3325,41.2263,41.2426,73700.0
2014-03-04 10:05:00,50.43,50.44,50.38,50.43,66400.0,41.2263,41.2344,41.1854,41.2263,66400.0
2014-03-04 10:10:00,50.43,50.51,50.42,50.5,56200.0,41.2263,41.2917,41.2181,41.2835,56200.0
2014-03-04 10:15:00,50.51,50.51,50.4,50.47,49100.0,41.2917,41.2917,41.2017,41.259,49100.0
2014-03-04 10:20:00,50.47,50.49,50.46,50.46,40200.0,41.259,41.2753,41.2508,41.2508,40200.0
2014-03-04 10:25:00,50.46,50.51,50.46,50.48,35200.0,41.2508,41.2917,41.2508,41.2671,35200.0
2014-03-04 10:30:00,50.48,50.49,50.44,50.48,44300.0,41.2671,41.2753,41.2344,41.2671,44300.0
2014-03-04 10:35:00,50.48,50.5,50.43,50.49,70200.0,41.2671,41.2835,41.2263,41.2753,70200.0
2014-03-04 10:40:00,50.49,50.52,50.45,50.46,54700.0,41.2753,41.2998,41.2426,41.2508,54700.0
2014-03-04 10:45:00,50.46,50.5,50.44,50.48,87900.0,41.2508,41.2835,41.2344,41.2671,87900.0
2014-03-04 10:50:00,50.49,50.51,50.46,50.47,88900.0,41.2753,41.2917,41.2508,41.259,88900.0
2014-03-04 10:55:00,50.48,50.51,50.46,50.5,60100.0,41.2671,41.2917,41.2508,41.2835,60100.0
2014-03-04 11:00:00,50.5,50.54,50.49,50.53,147900.0,41.2835,41.3162,41.2753,41.308,147900.0
2014-03-04 11:05:00,50.53,50.54,50.48,50.5,55000.0,41.308,41.3162,41.2671,41.2835,55000.0
2014-03-04 11:10:00,50.49,50.54,50.49,50.52,56400.0,41.2753,41.3162,41.2753,41.2998,56400.0
2014-03-04 11:15:00,50.51,50.54,50.5,50.53,32200.0,41.2917,41.3162,41.2835,41.308,32200.0
2014-03-04 11:20:00,50.54,50.56,50.52,50.55,38400.0,41.3162,41.3325,41.2998,41.3244,38400.0
2014-03-04 11:25:00,50.54,50.55,50.51,50.54,37900.0,41.3162,41.3244,41.2917,41.3162,37900.0
2014-03-04 11:30:00,50.53,50.56,50.5,50.53,97700.0,41.308,41.3325,41.2835,41.308,97700.0
2014-03-04 11:35:00,50.52,50.56,50.51,50.52,34200.0,41.2998,41.3325,41.2917,41.2998,34200.0
2014-03-04 11:40:00,50.53,50.53,50.49,50.49,60800.0,41.308,41.308,41.2753,41.2753,60800.0
2014-03-04 11:45:00,50.5,50.51,50.45,50.47,31800.0,41.2835,41.2917,41.2426,41.259,31800.0
2014-03-04 11:50:00,50.47,50.49,50.43,50.43,31700.0,41.259,41.2753,41.2263,41.2263,31700.0
2014-03-04 11:55:00,50.43,50.45,50.34,50.45,232000.0,41.2263,41.2426,41.1527,41.2426,232000.0
2014-03-04 12:00:00,50.46,50.51,50.43,50.5,100200.0,41.2508,41.2917,41.2263,41.2835,100200.0
2014-03-04 12:05:00,50.5,50.53,50.34,50.52,71300.0,41.2835,41.308,41.1527,41.2998,71300.0
2014-03-04 12:10:00,50.52,50.56,50.52,50.55,74800.0,41.2998,41.3325,41.2998,41.3244,74800.0
2014-03-04 12:15:00,50.55,50.61,50.53,50.59,53200.0,41.3244,41.3734,41.308,41.3571,53200.0
2014-03-04 12:20:00,50.6,50.63,50.55,50.57,54500.0,41.3652,41.3898,41.3244,41.3407,54500.0
2014-03-04 12:25:00,50.57,50.64,50.57,50.62,35100.0,41.3407,41.3979,41.3407,41.3816,35100.0
2014-03-04 12:30:00,50.63,50.65,50.63,50.65,34200.0,41.3898,41.4061,41.3898,41.4061,34200.0
2014-03-04 12:35:00,50.65,50.74,50.63,50.71,69000.0,41.4061,41.4797,41.3898,41.4552,69000.0
2014-03-04 12:40:00,50.71,50.72,50.62,50.64,38100.0,41.4552,41.4633,41.3816,41.3979,38100.0
2014-03-04 12:45:00,50.65,50.7,50.65,50.7,27500.0,41.4061,41.447,41.4061,41.447,27500.0
2014-03-04 12:50:00,50.7,50.71,50.67,50.68,19700.0,41.447,41.4552,41.4225,41.4306,19700.0
2014-03-04 12:55:00,50.67,50.69,50.65,50.68,49400.0,41.4225,41.4388,41.4061,41.4306,49400.0
2014-03-04 13:00:00,50.68,50.68,50.66,50.66,29200.0,41.4306,41.4306,41.4143,41.4143,29200.0
2014-03-04 13:05:00,50.67,50.68,50.61,50.63,48300.0,41.4225,41.4306,41.3734,41.3898,48300.0
2014-03-04 13:10:00,50.63,50.68,50.63,50.66,32700.0,41.3898,41.4306,41.3898,41.4143,32700.0
2014-03-04 13:15:00,50.66,50.68,50.65,50.65,50600.0,41.4143,41.4306,41.4061,41.4061,50600.0
2014-03-04 13:20:00,50.66,50.68,50.66,50.67,59800.0,41.4143,41.4306,41.4143,41.4225,59800.0
2014-03-04 13:25:00,50.67,50.72,50.67,50.68,66400.0,41.4225,41.4633,41.4225,41.4306,66400.0
2014-03-04 13:30:00,50.68,50.7,50.65,50.67,30400.0,41.4306,41.447,41.4061,41.4225,30400.0
2014-03-04 13:35:00,50.66,50.67,50.63,50.65,37600.0,41.4143,41.4225,41.3898,41.4061,37600.0
2014-03-04 13:40:00,50.65,50.7,50.63,50.7,68500.0,41.4061,41.447,41.3898,41.447,68500.0
2014-03-04 13:45:00,50.69,50.76,50.69,50.7,222400.0,41.4388,41.496,41.4388,41.447,222400.0
2014-03-04 13:50:00,50.7,50.71,50.62,50.65,157300.0,41.447,41.4552,41.3816,41.4061,157300.0
2014-03-04 13:55:00,50.65,50.66,50.62,50.65,90000.0,41.4061,41.4143,41.3816,41.4061,90000.0
2014-03-04 14:00:00,50.65,50.66,50.59,50.61,45800.0,41.4061,41.4143,41.3571,41.3734,45800.0
2014-03-04 14:05:00,50.61,50.69,50.6,50.69,39800.0,41.3734,41.4388,41.3652,41.4388,39800.0
2014-03-04 14:10:00,50.7,50.71,50.66,50.71,58200.0,41.447,41.4552,41.4143,41.4552,58200.0
2014-03-04 14:15:00,50.7,50.73,50.66,50.7,49900.0,41.447,41.4715,41.4143,41.447,49900.0
2014-03-04 14:20:00,50.7,50.73,50.68,50.7,53300.0,41.447,41.4715,41.4306,41.447,53300.0
2014-03-04 14:25:00,50.7,50.72,50.69,50.72,46400.0,41.447,41.4633,41.4388,41.4633,46400.0
2014-03-04 14:30:00,50.72,50.78,50.69,50.75,109400.0,41.4633,41.5124,41.4388,41.4879,109400.0
2014-03-04 14:35:00,50.76,50.76,50.62,50.62,116800.0,41.496,41.496,41.3816,41.3816,116800.0
2014-03-04 14:40:00,50.62,50.66,50.62,50.66,36400.0,41.3816,41.4143,41.3816,41.4143,36400.0
2014-03-04 14:45:00,50.66,50.71,50.66,50.69,43500.0,41.4143,41.4552,41.4143,41.4388,43500.0
2014-03-04 14:50:00,50.69,50.74,50.68,50.7,96600.0,41.4388,41.4797,41.4306,41.447,96600.0
2014-03-04 14:55:00,50.71,50.73,50.7,50.71,57500.0,41.4552,41.4715,41.447,41.4552,57500.0
2014-03-04 15:00:00,50.72,50.76,50.7,50.74,70500.0,41.4633,41.496,41.447,41.4797,70500.0
2014-03-04 15:05:00,50.74,50.76,50.72,50.72,33100.0,41.4797,41.496,41.4633,41.4633,33100.0
2014-03-04 15:10:00,50.73,50.76,50.72,50.72,57800.0,41.4715,41.496,41.4633,41.4633,57800.0
2014-03-04 15:15:00,50.72,50.75,50.7,50.72,93000.0,41.4633,41.4879,41.447,41.4633,93000.0
2014-03-04 15:20:00,50.72,50.73,50.69,50.71,66900.0,41.4633,41.4715,41.4388,41.4552,66900.0
2014-03-04 15:25:00,50.71,50.72,50.67,50.67,69300.0,41.4552,41.4633,41.4225,41.4225,69300.0
2014-03-04 15:30:00,50.68,50.71,50.66,50.7,150100.0,41.4306,41.4552,41.4143,41.447,150100.0
2014-03-04 15:35:00,50.7,50.71,50.68,50.7,107700.0,41.447,41.4552,41.4306,41.447,107700.0
2014-03-04 15:40:00,50.7,50.73,50.68,50.73,125200.0,41.447,41.4715,41.4306,41.4715,125200.0
2014-03-04 15:45:00,50.72,50.73,50.66,50.67,109100.0,41.4633,41.4715,41.4143,41.4225,109100.0
2014-03-04 15:50:00,50.67,50.71,50.64,50.65,261000.0,41.4225,41.4552,41.3979,41.4061,261000.0
2014-03-04 15:55:00,50.65,50.65,50.61,50.62,238200.0,41.4061,41.4061,41.3734,41.3816,238200.0
2014-03-05 09:30:00,50.74,50.74,50.52,50.52,95100.0,41.4797,41.4797,41.2998,41.2998,95100.0
2014-03-05 09:35:00,50.52,50.71,50.52,50.7,51500.0,41.2998,41.4552,41.2998,41.447,51500.0
2014-03-05 09:40:00,50.68,50.72,50.55,50.71,54500.0,41.4306,41.4633,41.3244,41.4552,54500.0
2014-03-05 09:45:00,50.71,50.73,50.56,50.56,39600.0,41.4552,41.4715,41.3325,41.3325,39600.0
2014-03-05 09:50:00,50.56,50.69,50.56,50.69,38600.0,41.3325,41.4388,41.3325,41.4388,38600.0
2014-03-05 09:55:00,50.69,50.69,50.54,50.62,70600.0,41.4388,41.4388,41.3162,41.3816,70600.0
2014-03-05 10:00:00,50.63,50.64,50.55,50.61,68000.0,41.3898,41.3979,41.3244,41.3734,68000.0
2014-03-05 10:05:00,50.61,50.78,50.61,50.71,60500.0,41.3734,41.5124,41.3734,41.4552,60500.0
2014-03-05 10:10:00,50.7,50.73,50.63,50.67,30800.0,41.447,41.4715,41.3898,41.4225,30800.0
2014-03-05 10:15:00,50.68,50.69,50.61,50.68,71600.0,41.4306,41.4388,41.3734,41.4306,71600.0
2014-03-05 10:20:00,50.67,50.71,50.66,50.68,80900.0,41.4225,41.4552,41.4143,41.4306,80900.0
2014-03-05 10:25:00,50.68,50.71,50.66,50.69,53100.0,41.4306,41.4552,41.4143,41.4388,53100.0
2014-03-05 10:30:00,50.69,50.69,50.64,50.66,29900.0,41.4388,41.4388,41.3979,41.4143,29900.0
2014-03-05 10:35:00,50.67,50.7,50.63,50.66,47100.0,41.4225,41.447,41.3898,41.4143,47100.0
2014-03-05 10:40:00,50.66,50.7,50.66,50.68,47100.0,41.4143,41.447,41.4143,41.4306,47100.0
2014-03-05 10:45:00,50.67,50.69,50.56,50.57,49000.0,41.4225,41.4388,41.3325,41.3407,49000.0
2014-03-05 10:50:00,50.58,50.61,50.57,50.61,84500.0,41.3489,41.3734,41.3407,41.3734,84500.0
2014-03-05 10:55:00,50.61,50.7,50.6,50.69,126600.0,41.3734,41.447,41.3652,41.4388,126600.0
2014-03-05 11:00:00,50.69,50.69,50.66,50.69,54300.0,41.4388,41.4388,41.4143,41.4388,54300.0
2014-03-05 11:05:00,50.68,50.69,50.63,50.66,141500.0,41.4306,41.4388,41.3898,41.4143,141500.0
2014-03-05 11:10:00,50.65,50.67,50.64,50.64,31200.0,41.4061,41.4225,41.3979,41.3979,31200.0
2014-03-05 11:15:00,50.64,50.67,50.6,50.63,59700.0,41.3979,41.4225,41.3652,41.3898,59700.0
2014-03-05 11:20:00,50.62,50.65,50.62,50.62,32400.0,41.3816,41.4061,41.3816,41.3816,32400.0
2014-03-05 11:25:00,50.62,50.62,50.49,50.51,159200.0,41.3816,41.3816,41.2753,41.2917,159200.0
2014-03-05 11:30:00,50.5,50.58,50.49,50.58,34000.0,41.2835,41.3489,41.2753,41.3489,34000.0
2014-03-05 11:35:00,50.57,50.59,50.55,50.59,22200.0,41.3407,41.3571,41.3244,41.3571,22200.0
2014-03-05 11:40:00,50.58,50.58,50.52,50.52,28800.0,41.3489,41.3489,41.2998,41.2998,28800.0
2014-03-05 11:45:00,50.52,50.52,50.4,50.4,83600.0,41.2998,41.2998,41.2017,41.2017,83600.0
2014-03-05 11:50:00,50.41,50.43,50.39,50.4,43600.0,41.2099,41.2263,41.1936,41.2017,43600.0
2014-03-05 11:55:00,50.4,50.41,50.38,50.39,21900.0,41.2017,41.2099,41.1854,41.1936,21900.0
2014-03-05 12:00:00,50.39,50.48,50.39,50.48,28900.0,41.1936,41.2671,41.1936,41.2671,28900.0
2014-03-05 12:05:00,50.47,50.48,50.46,50.47,39300.0,41.259,41.2671,41.2508,41.259,39300.0
2014-03-05 12:10:00,50.47,50.47,50.4,50.44,44300.0,41.259,41.259,41.2017,41.2344,44300.0
2014-03-05 12:15:00,50.44,50.46,50.43,50.43,23800.0,41.2344,41.2508,41.2263,41.2263,23800.0
2014-03-05 12:20:00,50.43,50.45,50.42,50.43,19900.0,41.2263,41.2426,41.2181,41.2263,19900.0
2014-03-05 12:25:00,50.43,50.45,50.43,50.44,171600.0,41.2263,41.2426,41.2263,41.2344,171600.0
2014-03-05 12:30:00,50.44,50.45,50.44,50.44,29700.0,41.2344,41.2426,41.2344,41.2344,29700.0
2014-03-05 12:35:00,50.45,50.53,50.44,50.53,53800.0,41.2426,41.308,41.2344,41.308,53800.0
2014-03-05 12:40:00,50.52,50.53,50.44,50.44,40800.0,41.2998,41.308,41.2344,41.2344,40800.0
2014-03-05 12:45:00,50.45,50.46,50.4,50.41,60400.0,41.2426,41.2508,41.2017,41.2099,60400.0
2014-03-05 12:50:00,50.41,50.43,50.4,50.41,38500.0,41.2099,41.2263,41.2017,41.2099,38500.0
2014-03-05 12:55:00,50.41,50.48,50.41,50.47,29800.0,41.2099,41.2671,41.2099,41.259,29800.0
2014-03-05 13:00:00,50.47,50.48,50.46,50.48,14000.0,41.259,41.2671,41.2508,41.2671,14000.0
2014-03-05 13:05:00,50.48,50.48,50.47,50.47,12900.0,41.2671,41.2671,41.259,41.259,12900.0
2014-03-05 13:10:00,50.47,50.49,50.46,50.48,16200.0,41.259,41.2753,41.2508,41.2671,16200.0
2014-03-05 13:15:00,50.49,50.51,50.46,50.46,42900.0,41.2753,41.2917,41.2508,41.2508,42900.0
2014-03-05 13:20:00,50.46,50.46,50.44,50.44,17500.0,41.2508,41.2508,41.2344,41.2344,17500.0
2014-03-05 13:25:00,50.45,50.49,50.45,50.46,25900.0,41.2426,41.2753,41.2426,41.2508,25900.0
2014-03-05 13:30:00,50.46,50.48,50.44,50.48,14800.0,41.2508,41.2671,41.2344,41.2671,14800.0
2014-03-05 13:35:00,50.48,50.49,50.46,50.49,24800.0,41.2671,41.2753,41.2508,41.2753,24800.0
2014-03-05 13:40:00,50.49,50.53,50.49,50.49,28000.0,41.2753,41.308,41.2753,41.2753,28000.0
2014-03-05 13:45:00,50.49,50.51,50.45,50.47,35500.0,41.2753,41.2917,41.2426,41.259,35500.0
2014-03-05 13:50:00,50.46,50.48,50.45,50.48,29700.0,41.2508,41.2671,41.2426,41.2671,29700.0
2014-03-05 13:55:00,50.49,50.52,50.48,50.52,170000.0,41.2753,41.2998,41.2671,41.2998,170000.0
2014-03-05 14:00:00,50.52,50.57,50.51,50.51,47000.0,41.2998,41.3407,41.2917,41.2917,47000.0
2014-03-05 14:05:00,50.51,50.55,50.5,50.55,27200.0,41.2917,41.3244,41.2835,41.3244,27200.0
2014-03-05 14:10:00,50.55,50.6,50.55,50.58,34200.0,41.3244,41.3652,41.3244,41.3489,34200.0
2014-03-05 14:15:00,50.57,50.6,50.53,50.54,61000.0,41.3407,41.3652,41.308,41.3162,61000.0
2014-03-05 14:20:00,50.53,50.55,50.52,50.55,36300.0,41.308,41.3244,41.2998,41.3244,36300.0
2014-03-05 14:25:00,50.55,50.56,50.53,50.53,36000.0,41.3244,41.3325,41.308,41.308,36000.0
2014-03-05 14:30:00,50.54,50.55,50.51,50.55,34400.0,41.3162,41.3244,41.2917,41.3244,34400.0
2014-03-05 14:35:00,50.55,50.56,50.51,50.51,58400.0,41.3244,41.3325,41.2917,41.2917,58400.0
2014-03-05 14:40:00,50.51,50.53,50.48,50.48,35400.0,41.2917,41.308,41.2671,41.2671,35400.0
2014-03-05 14:45:00,50.48,50.48,50.43,50.44,38900.0,41.2671,41.2671,41.2263,41.2344,38900.0
2014-03-05 14:50:00,50.44,50.44,50.4,50.4,27500.0,41.2344,41.2344,41.2017,41.2017,27500.0
2014-03-05 14:55:00,50.4,50.41,50.39,50.41,32100.0,41.2017,41.2099,41.1936,41.2099,32100.0
2014-03-05 15:00:00,50.41,50.41,50.3,50.32,102300.0,41.2099,41.2099,41.12,41.1363,102300.0
2014-03-05 15:05:00,50.32,50.34,50.31,50.32,94500.0,41.1363,41.1527,41.1282,41.1363,94500.0
2014-03-05 15:10:00,50.32,50.37,50.32,50.37,31200.0,41.1363,41.1772,41.1363,41.1772,31200.0
2014-03-05 15:15:00,50.37,50.37,50.33,50.34,33300.0,41.1772,41.1772,41.1445,41.1527,33300.0
2014-03-05 15:20:00,50.34,50.39,50.33,50.38,47900.0,41.1527,41.1936,41.1445,41.1854,47900.0
2014-03-05 15:25:00,50.38,50.38,50.36,50.36,36300.0,41.1854,41.1854,41.169,41.169,36300.0
2014-03-05 15:30:00,50.37,50.39,50.33,50.39,102400.0,41.1772,41.1936,41.1445,41.1936,102400.0
2014-03-05 15:35:00,50.39,50.39,50.35,50.38,73500.0,41.1936,41.1936,41.1609,41.1854,73500.0
2014-03-05 15:40:00,50.39,50.4,50.35,50.36,66300.0,41.1936,41.2017,41.1609,41.169,66300.0
2014-03-05 15:45:00,50.35,50.38,50.35,50.36,82400.0,41.1609,41.1854,41.1609,41.169,82400.0
2014-03-05 15:50:00,50.36,50.38,50.35,50.38,100800.0,41.169,41.1854,41.1609,41.1854,100800.0
2014-03-05 15:55:00,50.38,50.39,50.34,50.35,240200.0,41.1854,41.1936,41.1527,41.1609,240200.0
2014-03-06 09:30:00,49.65,50.19,49.64,50.07,305900.0,40.5886,41.0301,40.5805,40.932,305900.0
2014-03-06 09:35:00,50.03,50.16,50.03,50.09,57400.0,40.8993,41.0056,40.8993,40.9483,57400.0
2014-03-06 09:40:00,50.1,50.2,49.99,50.04,69000.0,40.9565,41.0382,40.8666,40.9075,69000.0
2014-03-06 09:45:00,50.03,50.04,49.96,50.01,269000.0,40.8993,40.9075,40.8421,40.8829,269000.0
2014-03-06 09:50:00,50.01,50.08,50.0,50.04,83600.0,40.8829,40.9402,40.8748,40.9075,83600.0
2014-03-06 09:55:00,50.05,50.09,50.03,50.04,55600.0,40.9156,40.9483,40.8993,40.9075,55600.0
2014-03-06 10:00:00,50.06,50.15,50.04,50.08,97600.0,40.9238,40.9974,40.9075,40.9402,97600.0
2014-03-06 10:05:00,50.07,50.13,50.07,50.1,78800.0,40.932,40.981,40.932,40.9565,78800.0
2014-03-06 10:10:00,50.1,50.12,50.01,50.02,72200.0,40.9565,40.9729,40.8829,40.8911,72200.0
2014-03-06 10:15:00,50.02,50.1,50.02,50.05,73600.0,40.8911,40.9565,40.8911,40.9156,73600.0
2014-03-06 10:20:00,50.05,50.07,50.0,50.05,101600.0,40.9156,40.932,40.8748,40.9156,101600.0
2014-03-06 10:25:00,50.05,50.19,50.04,50.18,69500.0,40.9156,41.0301,40.9075,41.0219,69500.0
2014-03-06 10:30:00,50.18,50.22,50.15,50.18,31500.0,41.0219,41.0546,40.9974,41.0219,31500.0
2014-03-06 10:35:00,50.18,50.18,50.09,50.1,40200.0,41.0219,41.0219,40.9483,40.9565,40200.0
2014-03-06 10:40:00,50.1,50.13,50.09,50.13,27500.0,40.9565,40.981,40.9483,40.981,27500.0
2014-03-06 10:45:00,50.14,50.19,50.13,50.17,23400.0,40.9892,41.0301,40.981,41.0137,23400.0
2014-03-06 10:50:00,50.17,50.2,50.14,50.18,45900.0,41.0137,41.0382,40.9892,41.0219,45900.0
2014-03-06 10:55:00,50.18,50.18,50.11,50.18,58000.0,41.0219,41.0219,40.9647,41.0219,58000.0
2014-03-06 11:00:00,50.18,50.18,50.12,50.13,31400.0,41.0219,41.0219,40.9729,40.981,31400.0
2014-03-06 11:05:00,50.13,50.13,50.08,50.12,38100.0,40.981,40.981,40.9402,40.9729,38100.0
2014-03-06 11:10:00,50.12,50.15,50.11,50.15,22900.0,40.9729,40.9974,40.9647,40.9974,22900.0
2014-03-06 11:15:00,50.15,50.19,50.13,50.19,15800.0,40.9974,41.0301,40.981,41.0301,15800.0
2014-03-06 11:20:00,50.19,50.23,50.18,50.22,23300.0,41.0301,41.0628,41.0219,41.0546,23300.0
2014-03-06 11:25:00,50.21,50.21,50.15,50.18,23300.0,41.0464,41.0464,40.9974,41.0219,23300.0
2014-03-06 11:30:00,50.17,50.22,50.17,50.22,19200.0,41.0137,41.0546,41.0137,41.0546,19200.0
2014-03-06 11:35:00,50.21,50.21,50.16,50.19,19600.0,41.0464,41.0464,41.0056,41.0301,19600.0
2014-03-06 11:40:00,50.19,50.21,50.17,50.19,26800.0,41.0301,41.0464,41.0137,41.0301,26800.0
2014-03-06 11:45:00,50.2,50.25,50.18,50.24,27700.0,41.0382,41.0791,41.0219,41.0709,27700.0
2014-03-06 11:50:00,50.24,50.24,50.2,50.2,11000.0,41.0709,41.0709,41.0382,41.0382,11000.0
2014-03-06 11:55:00,50.21,50.21,50.16,50.18,50900.0,41.0464,41.0464,41.0056,41.0219,50900.0
2014-03-06 12:00:00,50.18,50.19,50.17,50.18,24100.0,41.0219,41.0301,41.0137,41.0219,24100.0
2014-03-06 12:05:00,50.18,50.19,50.17,50.18,16400.0,41.0219,41.0301,41.0137,41.0219,16400.0
2014-03-06 12:10:00,50.17,50.19,50.13,50.15,19300.0,41.0137,41.0301,40.981,40.9974,19300.0
2014-03-06 12:15:00,50.15,50.17,50.14,50.15,12800.0,40.9974,41.0137,40.9892,40.9974,12800.0
2014-03-06 12:20:00,50.14,50.16,50.08,50.16,53900.0,40.9892,41.0056,40.9402,41.0056,53900.0
2014-03-06 12:25:00,50.15,50.22,50.15,50.17,27500.0,40.9974,41.0546,40.9974,41.0137,27500.0
2014-03-06 12:30:00,50.16,50.17,50.06,50.12,91800.0,41.0056,41.0137,40.9238,40.9729,91800.0
2014-03-06 12:35:00,50.12,50.12,50.08,50.12,24800.0,40.9729,40.9729,40.9402,40.9729,24800.0
2014-03-06 12:40:00,50.12,50.12,50.09,50.11,13400.0,40.9729,40.9729,40.9483,40.9647,13400.0
2014-03-06 12:45:00,50.1,50.11,50.09,50.11,17000.0,40.9565,40.9647,40.9483,40.9647,17000.0
2014-03-06 12:50:00,50.11,50.12,50.09,50.09,10300.0,40.9647,40.9729,40.9483,40.9483,10300.0
2014-03-06 12:55:00,50.09,50.19,50.09,50.18,22400.0,40.9483,41.0301,40.9483,41.0219,22400.0
2014-03-06 13:00:00,50.19,50.2,50.17,50.18,25200.0,41.0301,41.0382,41.0137,41.0219,25200.0
2014-03-06 13:05:00,50.18,50.23,50.18,50.23,14000.0,41.0219,41.0628,41.0219,41.0628,14000.0
2014-03-06 13:10:00,50.23,50.23,50.18,50.19,18300.0,41.0628,41.0628,41.0219,41.0301,18300.0
2014-03-06 13:15:00,50.19,50.2,50.16,50.2,27000.0,41.0301,41.0382,41.0056,41.0382,27000.0
2014-03-06 13:20:00,50.2,50.23,50.18,50.23,9600.0,41.0382,41.0628,41.0219,41.0628,9600.0
2014-03-06 13:25:00,50.23,50.24,50.2,50.2,19200.0,41.0628,41.0709,41.0382,41.0382,19200.0
2014-03-06 13:30:00,50.21,50.23,50.19,50.21,27900.0,41.0464,41.0628,41.0301,41.0464,27900.0
2014-03-06 13:35:00,50.21,50.24,50.21,50.23,26200.0,41.0464,41.0709,41.0464,41.0628,26200.0
2014-03-06 13:40:00,50.24,50.24,50.17,50.17,28400.0,41.0709,41.0709,41.0137,41.0137,28400.0
2014-03-06 13:45:00,50.17,50.18,50.14,50.15,18400.0,41.0137,41.0219,40.9892,40.9974,18400.0
2014-03-06 13:50:00,50.15,50.18,50.14,50.16,28300.0,40.9974,41.0219,40.9892,41.0056,28300.0
2014-03-06 13:55:00,50.16,50.16,50.12,50.12,14000.0,41.0056,41.0056,40.9729,40.9729,14000.0
2014-03-06 14:00:00,50.12,50.18,50.12,50.16,24100.0,40.9729,41.0219,40.9729,41.0056,24100.0
2014-03-06 14:05:00,50.17,50.21,50.12,50.13,81400.0,41.0137,41.0464,40.9729,40.981,81400.0
2014-03-06 14:10:00,50.13,50.14,50.07,50.09,33600.0,40.981,40.9892,40.932,40.9483,33600.0
2014-03-06 14:15:00,50.09,50.1,50.04,50.09,32900.0,40.9483,40.9565,40.9075,40.9483,32900.0
2014-03-06 14:20:00,50.1,50.15,50.09,50.13,25400.0,40.9565,40.9974,40.9483,40.981,25400.0
2014-03-06 14:25:00,50.12,50.17,50.12,50.14,49400.0,40.9729,41.0137,40.9729,40.9892,49400.0
2014-03-06 14:30:00,50.15,50.16,50.13,50.16,19700.0,40.9974,41.0056,40.981,41.0056,19700.0
2014-03-06 14:35:00,50.15,50.16,50.09,50.1,45000.0,40.9974,41.0056,40.9483,40.9565,45000.0
2014-03-06 14:40:00,50.1,50.15,50.1,50.12,36200.0,40.9565,40.9974,40.9565,40.9729,36200.0
2014-03-06 14:45:00,50.12,50.13,50.1,50.1,25600.0,40.9729,40.981,40.9565,40.9565,25600.0
2014-03-06 14:50:00,50.1,50.12,50.1,50.11,32900.0,40.9565,40.9729,40.9565,40.9647,32900.0
2014-03-06 14:55:00,50.1,50.16,50.1,50.16,26400.0,40.9565,41.0056,40.9565,41.0056,26400.0
2014-03-06 15:00:00,50.16,50.17,50.13,50.13,16200.0,41.0056,41.0137,40.981,40.981,16200.0
2014-03-06 15:05:00,50.13,50.14,50.1,50.11,17700.0,40.981,40.9892,40.9565,40.9647,17700.0
2014-03-06 15:10:00,50.11,50.13,50.1,50.13,47000.0,40.9647,40.981,40.9565,40.981,47000.0
2014-03-06 15:15:00,50.13,50.17,50.13,50.16,29700.0,40.981,41.0137,40.981,41.0056,29700.0
2014-03-06 15:20:00,50.16,50.17,50.15,50.16,24200.0,41.0056,41.0137,40.9974,41.0056,24200.0
2014-03-06 15:25:00,50.16,50.16,50.13,50.15,52900.0,41.0056,41.0056,40.981,40.9974,52900.0
2014-03-06 15:30:00,50.16,50.17,50.15,50.16,24500.0,41.0056,41.0137,40.9974,41.0056,24500.0
2014-03-06 15:35:00,50.16,50.2,50.15,50.16,60100.0,41.0056,41.0382,40.9974,41.0056,60100.0
2014-03-06 15:40:00,50.15,50.16,50.12,50.12,23000.0,40.9974,41.0056,40.9729,40.9729,23000.0
2014-03-06 15:45:00,50.12,50.12,50.09,50.1,142400.0,40.9729,40.9729,40.9483,40.9565,142400.0
2014-03-06 15:50:00,50.1,50.11,50.05,50.07,166600.0,40.9565,40.9647,40.9156,40.932,166600.0
2014-03-06 15:55:00,50.07,50.1,50.03,50.1,297500.0,40.932,40.9565,40.8993,40.9565,297500.0
2014-03-07 09:30:00,50.5,50.53,50.27,50.33,172200.0,41.2835,41.308,41.0955,41.1445,172200.0
2014-03-07 09:35:00,50.33,50.37,50.09,50.26,211100.0,41.1445,41.1772,40.9483,41.0873,211100.0
2014-03-07 09:40:00,50.26,50.44,50.24,50.35,51600.0,41.0873,41.2344,41.0709,41.1609,51600.0
2014-03-07 09:45:00,50.36,50.41,50.31,50.31,39400.0,41.169,41.2099,41.1282,41.1282,39400.0
2014-03-07 09:50:00,50.31,50.33,50.19,50.33,83000.0,41.1282,41.1445,41.0301,41.1445,83000.0
2014-03-07 09:55:00,50.33,50.36,50.28,50.3,40200.0,41.1445,41.169,41.1036,41.12,40200.0
2014-03-07 10:00:00,50.29,50.32,50.21,50.29,60300.0,41.1118,41.1363,41.0464,41.1118,60300.0
2014-03-07 10:05:00,50.28,50.34,50.27,50.3,33700.0,41.1036,41.1527,41.0955,41.12,33700.0
2014-03-07 10:10:00,50.3,50.39,50.3,50.38,35900.0,41.12,41.1936,41.12,41.1854,35900.0
2014-03-07 10:15:00,50.38,50.38,50.31,50.34,47500.0,41.1854,41.1854,41.1282,41.1527,47500.0
2014-03-07 10:20:00,50.34,50.41,50.34,50.39,64400.0,41.1527,41.2099,41.1527,41.1936,64400.0
2014-03-07 10:25:00,50.39,50.4,50.3,50.35,95700.0,41.1936,41.2017,41.12,41.1609,95700.0
2014-03-07 10:30:00,50.35,50.44,50.35,50.36,40600.0,41.1609,41.2344,41.1609,41.169,40600.0
2014-03-07 10:35:00,50.36,50.43,50.36,50.39,62100.0,41.169,41.2263,41.169,41.1936,62100.0
2014-03-07 10:40:00,50.4,50.41,50.34,50.35,53100.0,41.2017,41.2099,41.1527,41.1609,53100.0
2014-03-07 10:45:00,50.34,50.34,50.28,50.32,39500.0,41.1527,41.1527,41.1036,41.1363,39500.0
2014-03-07 10:50:00,50.32,50.32,50.27,50.27,34100.0,41.1363,41.1363,41.0955,41.0955,34100.0
2014-03-07 10:55:00,50.27,50.3,50.22,50.22,44800.0,41.0955,41.12,41.0546,41.0546,44800.0
2014-03-07 11:00:00,50.22,50.22,50.09,50.1,44900.0,41.0546,41.0546,40.9483,40.9565,44900.0
2014-03-07 11:05:00,50.1,50.15,50.07,50.15,35500.0,40.9565,40.9974,40.932,40.9974,35500.0
2014-03-07 11:10:00,50.15,50.15,50.08,50.1,41000.0,40.9974,40.9974,40.9402,40.9565,41000.0
2014-03-07 11:15:00,50.11,50.14,50.04,50.12,35900.0,40.9647,40.9892,40.9075,40.9729,35900.0
2014-03-07 11:20:00,50.11,50.14,50.06,50.12,27000.0,40.9647,40.9892,40.9238,40.9729,27000.0
2014-03-07 11:25:00,50.12,50.16,50.12,50.16,28000.0,40.9729,41.0056,40.9729,41.0056,28000.0
2014-03-07 11:30:00,50.14,50.16,50.12,50.16,31400.0,40.9892,41.0056,40.9729,41.0056,31400.0
2014-03-07 11:35:00,50.16,50.25,50.16,50.25,35700.0,41.0056,41.0791,41.0056,41.0791,35700.0
2014-03-07 11:40:00,50.25,50.31,50.24,50.3,38600.0,41.0791,41.1282,41.0709,41.12,38600.0
2014-03-07 11:45:00,50.3,50.32,50.3,50.3,26700.0,41.12,41.1363,41.12,41.12,26700.0
2014-03-07 11:50:00,50.3,50.3,50.27,50.28,26000.0,41.12,41.12,41.0955,41.1036,26000.0
2014-03-07 11:55:00,50.28,50.39,50.28,50.38,95900.0,41.1036,41.1936,41.1036,41.1854,95900.0
2014-03-07 12:00:00,50.38,50.4,50.32,50.34,48900.0,41.1854,41.2017,41.1363,41.1527,48900.0
2014-03-07 12:05:00,50.32,50.33,50.26,50.27,15700.0,41.1363,41.1445,41.0873,41.0955,15700.0
2014-03-07 12:10:00,50.26,50.29,50.26,50.29,22100.0,41.0873,41.1118,41.0873,41.1118,22100.0
2014-03-07 12:15:00,50.29,50.33,50.29,50.32,24900.0,41.1118,41.1445,41.1118,41.1363,24900.0
2014-03-07 12:20:00,50.32,50.38,50.32,50.36,22100.0,41.1363,41.1854,41.1363,41.169,22100.0
2014-03-07 12:25:00,50.37,50.39,50.36,50.39,14700.0,41.1772,41.1936,41.169,41.1936,14700.0
2014-03-07 12:30:00,50.39,50.4,50.32,50.34,22700.0,41.1936,41.2017,41.1363,41.1527,22700.0
2014-03-07 12:35:00,50.34,50.36,50.33,50.34,14000.0,41.1527,41.169,41.1445,41.1527,14000.0
2014-03-07 12:40:00,50.35,50.35,50.29,50.29,13200.0,41.1609,41.1609,41.1118,41.1118,13200.0
2014-03-07 12:45:00,50.29,50.3,50.27,50.27,8800.0,41.1118,41.12,41.0955,41.0955,8800.0
2014-03-07 12:50:00,50.28,50.29,50.27,50.27,22600.0,41.1036,41.1118,41.0955,41.0955,22600.0
2014-03-07 12:55:00,50.27,50.32,50.27,50.3,62400.0,41.0955,41.1363,41.0955,41.12,62400.0
2014-03-07 13:00:00,50.29,50.3,50.22,50.23,23300.0,41.1118,41.12,41.0546,41.0628,23300.0
2014-03-07 13:05:00,50.23,50.25,50.22,50.23,35700.0,41.0628,41.0791,41.0546,41.0628,35700.0
2014-03-07 13:10:00,50.24,50.25,50.19,50.19,31600.0,41.0709,41.0791,41.0301,41.0301,31600.0
2014-03-07 13:15:00,50.19,50.19,50.11,50.11,35400.0,41.0301,41.0301,40.9647,40.9647,35400.0
2014-03-07 13:20:00,50.11,50.15,50.1,50.12,58300.0,40.9647,40.9974,40.9565,40.9729,58300.0
2014-03-07 13:25:00,50.13,50.13,50.06,50.06,37900.0,40.981,40.981,40.9238,40.9238,37900.0
2014-03-07 13:30:00,50.06,50.09,50.06,50.09,19700.0,40.9238,40.9483,40.9238,40.9483,19700.0
2014-03-07 13:35:00,50.09,50.11,50.02,50.04,25300.0,40.9483,40.9647,40.8911,40.9075,25300.0
2014-03-07 13:40:00,50.04,50.1,50.04,50.09,74800.0,40.9075,40.9565,40.9075,40.9483,74800.0
2014-03-07 13:45:00,50.09,50.15,50.09,50.14,17200.0,40.9483,40.9974,40.9483,40.9892,17200.0
2014-03-07 13:50:00,50.14,50.15,50.13,50.13,25100.0,40.9892,40.9974,40.981,40.981,25100.0
2014-03-07 13:55:00,50.13,50.18,50.12,50.12,40500.0,40.981,41.0219,40.9729,40.9729,40500.0
2014-03-07 14:00:00,50.12,50.13,50.09,50.09,28000.0,40.9729,40.981,40.9483,40.9483,28000.0
2014-03-07 14:05:00,50.09,50.12,50.07,50.07,42100.0,40.9483,40.9729,40.932,40.932,42100.0
2014-03-07 14:10:00,50.06,50.14,50.05,50.13,36700.0,40.9238,40.9892,40.9156,40.981,36700.0
2014-03-07 14:15:00,50.13,50.14,50.08,50.09,42100.0,40.981,40.9892,40.9402,40.9483,42100.0
2014-03-07 14:20:00,50.1,50.14,50.05,50.13,32600.0,40.9565,40.9892,40.9156,40.981,32600.0
2014-03-07 14:25:00,50.13,50.19,50.13,50.19,31600.0,40.981,41.0301,40.981,41.0301,31600.0
2014-03-07 14:30:00,50.18,50.21,50.18,50.19,33000.0,41.0219,41.0464,41.0219,41.0301,33000.0
2014-03-07 14:35:00,50.2,50.22,50.19,50.21,24100.0,41.0382,41.0546,41.0301,41.0464,24100.0
2014-03-07 14:40:00,50.21,50.27,50.2,50.26,65900.0,41.0464,41.0955,41.0382,41.0873,65900.0
2014-03-07 14:45:00,50.26,50.33,50.25,50.32,65200.0,41.0873,41.1445,41.0791,41.1363,65200.0
2014-03-07 14:50:00,50.31,50.37,50.31,50.36,42800.0,41.1282,41.1772,41.1282,41.169,42800.0
2014-03-07 14:55:00,50.36,50.39,50.33,50.36,32500.0,41.169,41.1936,41.1445,41.169,32500.0
2014-03-07 15:00:00,50.36,50.36,50.31,50.31,31400.0,41.169,41.169,41.1282,41.1282,31400.0
2014-03-07 15:05:00,50.31,50.32,50.28,50.28,17100.0,41.1282,41.1363,41.1036,41.1036,17100.0
2014-03-07 15:10:00,50.28,50.32,50.27,50.32,37200.0,41.1036,41.1363,41.0955,41.1363,37200.0
2014-03-07 15:15:00,50.33,50.38,50.32,50.36,47100.0,41.1445,41.1854,41.1363,41.169,47100.0
2014-03-07 15:20:00,50.36,50.37,50.33,50.34,31200.0,41.169,41.1772,41.1445,41.1527,31200.0
2014-03-07 15:25:00,50.33,50.36,50.32,50.32,45300.0,41.1445,41.169,41.1363,41.1363,45300.0
2014-03-07 15:30:00,50.32,50.35,50.26,50.27,115500.0,41.1363,41.1609,41.0873,41.0955,115500.0
2014-03-07 15:35:00,50.27,50.32,50.27,50.27,109000.0,41.0955,41.1363,41.0955,41.0955,109000.0
2014-03-07 15:40:00,50.28,50.36,50.27,50.35,60300.0,41.1036,41.169,41.0955,41.1609,60300.0
2014-03-07 15:45:00,50.34,50.36,50.32,50.34,89600.0,41.1527,41.169,41.1363,41.1527,89600.0
2014-03-07 15:50:00,50.33,50.38,50.33,50.36,87900.0,41.1445,41.1854,41.1445,41.169,87900.0
2014-03-07 15:55:00,50.36,50.42,50.36,50.42,239700.0,41.169,41.2181,41.169,41.2181,239700.0
2014-03-10 09:30:00,50.28,50.36,50.22,50.28,145900.0,41.1036,41.169,41.0546,41.1036,145900.0
2014-03-10 09:35:00,50.28,50.39,50.27,50.31,68600.0,41.1036,41.1936,41.0955,41.1282,68600.0
2014-03-10 09:40:00,50.3,50.36,50.28,50.35,36200.0,41.12,41.169,41.1036,41.1609,36200.0
2014-03-10 09:45:00,50.35,50.5,50.35,50.44,58800.0,41.1609,41.2835,41.1609,41.2344,58800.0
2014-03-10 09:50:00,50.45,50.45,50.35,50.36,47500.0,41.2426,41.2426,41.1609,41.169,47500.0
2014-03-10 09:55:00,50.35,50.36,50.3,50.34,57600.0,41.1609,41.169,41.12,41.1527,57600.0
2014-03-10 10:00:00,50.34,50.35,50.26,50.27,68800.0,41.1527,41.1609,41.0873,41.0955,68800.0
2014-03-10 10:05:00,50.27,50.28,50.18,50.2,82100.0,41.0955,41.1036,41.0219,41.0382,82100.0
2014-03-10 10:10:00,50.19,50.22,50.17,50.18,67400.0,41.0301,41.0546,41.0137,41.0219,67400.0
2014-03-10 10:15:00,50.19,50.25,50.18,50.23,57200.0,41.0301,41.0791,41.0219,41.0628,57200.0
2014-03-10 10:20:00,50.23,50.29,50.22,50.26,40700.0,41.0628,41.1118,41.0546,41.0873,40700.0
2014-03-10 10:25:00,50.26,50.28,50.22,50.25,77800.0,41.0873,41.1036,41.0546,41.0791,77800.0
2014-03-10 10:30:00,50.24,50.25,50.2,50.22,88100.0,41.0709,41.0791,41.0382,41.0546,88100.0
2014-03-10 10:35:00,50.22,50.25,50.2,50.2,54900.0,41.0546,41.0791,41.0382,41.0382,54900.0
2014-03-10 10:40:00,50.2,50.22,50.14,50.22,59400.0,41.0382,41.0546,40.9892,41.0546,59400.0
2014-03-10 10:45:00,50.22,50.26,50.2,50.24,43900.0,41.0546,41.0873,41.0382,41.0709,43900.0
2014-03-10 10:50:00,50.24,50.24,50.19,50.2,58700.0,41.0709,41.0709,41.0301,41.0382,58700.0
2014-03-10 10:55:00,50.2,50.23,50.17,50.19,67300.0,41.0382,41.0628,41.0137,41.0301,67300.0
2014-03-10 11:00:00,50.19,50.2,50.13,50.15,84300.0,41.0301,41.0382,40.981,40.9974,84300.0
2014-03-10 11:05:00,50.15,50.25,50.13,50.23,42000.0,40.9974,41.0791,40.981,41.0628,42000.0
2014-03-10 11:10:00,50.23,50.23,50.16,50.22,56400.0,41.0628,41.0628,41.0056,41.0546,56400.0
2014-03-10 11:15:00,50.22,50.23,50.14,50.2,129800.0,41.0546,41.0628,40.9892,41.0382,129800.0
2014-03-10 11:20:00,50.19,50.24,50.18,50.21,48200.0,41.0301,41.0709,41.0219,41.0464,48200.0
2014-03-10 11:25:00,50.22,50.28,50.22,50.27,84100.0,41.0546,41.1036,41.0546,41.0955,84100.0
2014-03-10 11:30:00,50.27,50.29,50.25,50.27,41200.0,41.0955,41.1118,41.0791,41.0955,41200.0
2014-03-10 11:35:00,50.27,50.3,50.24,50.25,35100.0,41.0955,41.12,41.0709,41.0791,35100.0
2014-03-10 11:40:00,50.25,50.26,50.24,50.24,20400.0,41.0791,41.0873,41.0709,41.0709,20400.0
2014-03-10 11:45:00,50.24,50.26,50.21,50.21,35900.0,41.0709,41.0873,41.0464,41.0464,35900.0
2014-03-10 11:50:00,50.21,50.22,50.09,50.1,47700.0,41.0464,41.0546,40.9483,40.9565,47700.0
2014-03-10 11:55:00,50.11,50.11,50.05,50.07,91400.0,40.9647,40.9647,40.9156,40.932,91400.0
2014-03-10 12:00:00,50.07,50.09,50.05,50.08,46400.0,40.932,40.9483,40.9156,40.9402,46400.0
2014-03-10 12:05:00,50.08,50.1,50.08,50.09,46400.0,40.9402,40.9565,40.9402,40.9483,46400.0
2014-03-10 12:10:00,50.09,50.12,50.08,50.08,44200.0,40.9483,40.9729,40.9402,40.9402,44200.0
2014-03-10 12:15:00,50.08,50.12,50.08,50.09,27500.0,40.9402,40.9729,40.9402,40.9483,27500.0
2014-03-10 12:20:00,50.08,50.1,50.08,50.1,31000.0,40.9402,40.9565,40.9402,40.9565,31000.0
2014-03-10 12:25:00,50.1,50.14,50.09,50.13,54600.0,40.9565,40.9892,40.9483,40.981,54600.0
2014-03-10 12:30:00,50.14,50.21,50.14,50.21,50500.0,40.9892,41.0464,40.9892,41.0464,50500.0
2014-03-10 12:35:00,50.21,50.22,50.18,50.2,27500.0,41.0464,41.0546,41.0219,41.0382,27500.0
2014-03-10 12:40:00,50.2,50.22,50.19,50.2,13300.0,41.0382,41.0546,41.0301,41.0382,13300.0
2014-03-10 12:45:00,50.2,50.21,50.18,50.19,17500.0,41.0382,41.0464,41.0219,41.0301,17500.0
2014-03-10 12:50:00,50.18,50.19,50.17,50.17,13800.0,41.0219,41.0301,41.0137,41.0137,13800.0
2014-03-10 12:55:00,50.17,50.23,50.15,50.21,37000.0,41.0137,41.0628,40.9974,41.0464,37000.0
2014-03-10 13:00:00,50.22,50.22,50.18,50.19,24700.0,41.0546,41.0546,41.0219,41.0301,24700.0
2014-03-10 13:05:00,50.19,50.23,50.16,50.23,38300.0,41.0301,41.0628,41.0056,41.0628,38300.0
2014-03-10 13:10:00,50.23,50.23,50.19,50.2,17000.0,41.0628,41.0628,41.0301,41.0382,17000.0
2014-03-10 13:15:00,50.21,50.22,50.19,50.19,26400.0,41.0464,41.0546,41.0301,41.0301,26400.0
2014-03-10 13:20:00,50.19,50.2,50.18,50.18,18800.0,41.0301,41.0382,41.0219,41.0219,18800.0
2014-03-10 13:25:00,50.19,50.19,50.17,50.18,19000.0,41.0301,41.0301,41.0137,41.0219,19000.0
2014-03-10 13:30:00,50.17,50.18,50.11,50.12,56400.0,41.0137,41.0219,40.9647,40.9729,56400.0
2014-03-10 13:35:00,50.12,50.14,50.1,50.13,37200.0,40.9729,40.9892,40.9565,40.981,37200.0
2014-03-10 13:40:00,50.12,50.19,50.12,50.14,69900.0,40.9729,41.0301,40.9729,40.9892,69900.0
2014-03-10 13:45:00,50.13,50.14,50.11,50.11,16300.0,40.981,40.9892,40.9647,40.9647,16300.0
2014-03-10 13:50:00,50.11,50.12,50.09,50.09,30800.0,40.9647,40.9729,40.9483,40.9483,30800.0
2014-03-10 13:55:00,50.09,50.09,50.06,50.07,37500.0,40.9483,40.9483,40.9238,40.932,37500.0
2014-03-10 14:00:00,50.07,50.07,50.02,50.02,97500.0,40.932,40.932,40.8911,40.8911,97500.0
2014-03-10 14:05:00,50.02,50.06,50.02,50.05,66100.0,40.8911,40.9238,40.8911,40.9156,66100.0
2014-03-10 14:10:00,50.04,50.11,50.04,50.11,25600.0,40.9075,40.9647,40.9075,40.9647,25600.0
2014-03-10 14:15:00,50.1,50.11,50.09,50.1,25600.0,40.9565,40.9647,40.9483,40.9565,25600.0
2014-03-10 14:20:00,50.1,50.14,50.1,50.12,36700.0,40.9565,40.9892,40.9565,40.9729,36700.0
2014-03-10 14:25:00,50.12,50.15,50.11,50.13,37300.0,40.9729,40.9974,40.9647,40.981,37300.0
2014-03-10 14:30:00,50.12,50.13,50.11,50.11,119700.0,40.9729,40.981,40.9647,40.9647,119700.0
2014-03-10 14:35:00,50.12,50.16,50.12,50.13,32800.0,40.9729,41.0056,40.9729,40.981,32800.0
2014-03-10 14:40:00,50.14,50.14,50.1,50.1,25900.0,40.9892,40.9892,40.9565,40.9565,25900.0
2014-03-10 14:45:00,50.11,50.15,50.0,50.12,240700.0,40.9647,40.9974,40.8748,40.9729,240700.0
2014-03-10 14:50:00,50.12,50.12,50.09,50.09,32100.0,40.9729,40.9729,40.9483,40.9483,32100.0
2014-03-10 14:55:00,50.1,50.12,50.06,50.06,38700.0,40.9565,40.9729,40.9238,40.9238,38700.0
2014-03-10 15:00:00,50.07,50.08,50.03,50.04,37800.0,40.932,40.9402,40.8993,40.9075,37800.0
2014-03-10 15:05:00,50.03,50.07,50.03,50.06,43800.0,40.8993,40.932,40.8993,40.9238,43800.0
2014-03-10 15:10:00,50.07,50.07,50.02,50.02,27900.0,40.932,40.932,40.8911,40.8911,27900.0
2014-03-10 15:15:00,50.02,50.03,49.98,50.0,61700.0,40.8911,40.8993,40.8584,40.8748,61700.0
2014-03-10 15:20:00,50.0,50.03,49.99,50.03,32400.0,40.8748,40.8993,40.8666,40.8993,32400.0
2014-03-10 15:25:00,50.04,50.06,50.02,50.05,33700.0,40.9075,40.9238,40.8911,40.9156,33700.0
2014-03-10 15:30:00,50.05,50.06,50.01,50.02,63900.0,40.9156,40.9238,40.8829,40.8911,63900.0
2014-03-10 15:35:00,50.02,50.07,50.01,50.02,89000.0,40.8911,40.932,40.8829,40.8911,89000.0
2014-03-10 15:40:00,50.03,50.05,50.01,50.01,87000.0,40.8993,40.9156,40.8829,40.8829,87000.0
2014-03-10 15:45:00,50.02,50.07,50.01,50.07,161300.0,40.8911,40.932,40.8829,40.932,161300.0
2014-03-10 15:50:00,50.07,50.09,50.04,50.04,136300.0,40.932,40.9483,40.9075,40.9075,136300.0
2014-03-10 15:55:00,50.05,50.05,49.98,50.0,360900.0,40.9156,40.9156,40.8584,40.8748,360900.0
2014-03-11 09:30:00,50.11,50.2,49.99,50.1,98500.0,40.9647,41.0382,40.8666,40.9565,98500.0
2014-03-11 09:35:00,50.12,50.18,49.97,50.0,61700.0,40.9729,41.0219,40.8502,40.8748,61700.0
2014-03-11 09:40:00,49.97,50.02,49.82,49.96,69900.0,40.8502,40.8911,40.7276,40.8421,69900.0
2014-03-11 09:45:00,49.96,50.01,49.93,50.01,29000.0,40.8421,40.8829,40.8175,40.8829,29000.0
2014-03-11 09:50:00,50.01,50.11,50.01,50.09,27500.0,40.8829,40.9647,40.8829,40.9483,27500.0
2014-03-11 09:55:00,50.1,50.1,49.95,49.95,48800.0,40.9565,40.9565,40.8339,40.8339,48800.0
2014-03-11 10:00:00,49.95,49.98,49.83,49.94,36800.0,40.8339,40.8584,40.7358,40.8257,36800.0
2014-03-11 10:05:00,49.94,49.99,49.91,49.97,24700.0,40.8257,40.8666,40.8012,40.8502,24700.0
2014-03-11 10:10:00,49.98,49.99,49.9,49.9,47200.0,40.8584,40.8666,40.793,40.793,47200.0
2014-03-11 10:15:00,49.9,49.92,49.84,49.84,57700.0,40.793,40.8094,40.744,40.744,57700.0
2014-03-11 10:20:00,49.85,49.85,49.77,49.8,46300.0,40.7521,40.7521,40.6867,40.7113,46300.0
2014-03-11 10:25:00,49.8,49.83,49.77,49.8,73200.0,40.7113,40.7358,40.6867,40.7113,73200.0
2014-03-11 10:30:00,49.8,49.82,49.76,49.8,52000.0,40.7113,40.7276,40.6786,40.7113,52000.0
2014-03-11 10:35:00,49.8,49.84,49.73,49.75,62900.0,40.7113,40.744,40.654,40.6704,62900.0
2014-03-11 10:40:00,49.75,49.75,49.57,49.57,102000.0,40.6704,40.6704,40.5232,40.5232,102000.0
2014-03-11 10:45:00,49.58,49.69,49.58,49.69,96200.0,40.5314,40.6213,40.5314,40.6213,96200.0
2014-03-11 10:50:00,49.7,49.78,49.7,49.76,56400.0,40.6295,40.6949,40.6295,40.6786,56400.0
2014-03-11 10:55:00,49.77,49.79,49.75,49.77,34300.0,40.6867,40.7031,40.6704,40.6867,34300.0
2014-03-11 11:00:00,49.77,49.8,49.75,49.75,35600.0,40.6867,40.7113,40.6704,40.6704,35600.0
2014-03-11 11:05:00,49.76,49.76,49.66,49.7,73700.0,40.6786,40.6786,40.5968,40.6295,73700.0
2014-03-11 11:10:00,49.71,49.73,49.7,49.71,26000.0,40.6377,40.654,40.6295,40.6377,26000.0
2014-03-11 11:15:00,49.71,49.77,49.69,49.69,73400.0,40.6377,40.6867,40.6213,40.6213,73400.0
2014-03-11 11:20:00,49.7,49.7,49.64,49.66,38200.0,40.6295,40.6295,40.5805,40.5968,38200.0
2014-03-11 11:25:00,49.66,49.68,49.58,49.58,57200.0,40.5968,40.6132,40.5314,40.5314,57200.0
2014-03-11 11:30:00,49.59,49.6,49.57,49.58,48500.0,40.5396,40.5478,40.5232,40.5314,48500.0
2014-03-11 11:35:00,49.58,49.58,49.52,49.54,55600.0,40.5314,40.5314,40.4824,40.4987,55600.0
2014-03-11 11:40:00,49.54,49.54,49.43,49.47,97400.0,40.4987,40.4987,40.4088,40.4415,97400.0
2014-03-11 11:45:00,49.47,49.53,49.44,49.51,39500.0,40.4415,40.4905,40.417,40.4742,39500.0
2014-03-11 11:50:00,49.51,49.51,49.45,49.47,37400.0,40.4742,40.4742,40.4251,40.4415,37400.0
2014-03-11 11:55:00,49.47,49.52,49.46,49.5,55500.0,40.4415,40.4824,40.4333,40.466,55500.0
2014-03-11 12:00:00,49.51,49.55,49.44,49.55,70600.0,40.4742,40.5069,40.417,40.5069,70600.0
2014-03-11 12:05:00,49.55,49.59,49.52,49.56,45400.0,40.5069,40.5396,40.4824,40.5151,45400.0
2014-03-11 12:10:00,49.56,49.57,49.51,49.56,30000.0,40.5151,40.5232,40.4742,40.5151,30000.0
2014-03-11 12:15:00,49.55,49.56,49.53,49.53,31700.0,40.5069,40.5151,40.4905,40.4905,31700.0
2014-03-11 12:20:00,49.53,49.59,49.51,49.58,21200.0,40.4905,40.5396,40.4742,40.5314,21200.0
2014-03-11 12:25:00,49.59,49.61,49.57,49.58,29500.0,40.5396,40.5559,40.5232,40.5314,29500.0
2014-03-11 12:30:00,49.57,49.6,49.57,49.6,17900.0,40.5232,40.5478,40.5232,40.5478,17900.0
2014-03-11 12:35:00,49.59,49.67,49.59,49.67,26400.0,40.5396,40.605,40.5396,40.605,26400.0
2014-03-11 12:40:00,49.65,49.66,49.64,49.65,18600.0,40.5886,40.5968,40.5805,40.5886,18600.0
2014-03-11 12:45:00,49.64,49.7,49.64,49.7,22300.0,40.5805,40.6295,40.5805,40.6295,22300.0
2014-03-11 12:50:00,49.69,49.71,49.68,49.7,25900.0,40.6213,40.6377,40.6132,40.6295,25900.0
2014-03-11 12:55:00,49.7,49.7,49.64,49.66,39200.0,40.6295,40.6295,40.5805,40.5968,39200.0
2014-03-11 13:00:00,49.66,49.7,49.65,49.66,23100.0,40.5968,40.6295,40.5886,40.5968,23100.0
2014-03-11 13:05:00,49.66,49.71,49.64,49.69,22100.0,40.5968,40.6377,40.5805,40.6213,22100.0
2014-03-11 13:10:00,49.7,49.73,49.69,49.73,19300.0,40.6295,40.654,40.6213,40.654,19300.0
2014-03-11 13:15:00,49.73,49.73,49.68,49.68,10600.0,40.654,40.654,40.6132,40.6132,10600.0
2014-03-11 13:20:00,49.69,49.7,49.61,49.62,53100.0,40.6213,40.6295,40.5559,40.5641,53100.0
2014-03-11 13:25:00,49.62,49.62,49.55,49.55,29600.0,40.5641,40.5641,40.5069,40.5069,29600.0
2014-03-11 13:30:00,49.55,49.59,49.55,49.57,53400.0,40.5069,40.5396,40.5069,40.5232,53400.0
2014-03-11 13:35:00,49.57,49.63,49.57,49.62,33300.0,40.5232,40.5723,40.5232,40.5641,33300.0
2014-03-11 13:40:00,49.62,49.65,49.61,49.61,18100.0,40.5641,40.5886,40.5559,40.5559,18100.0
2014-03-11 13:45:00,49.62,49.67,49.59,49.66,36500.0,40.5641,40.605,40.5396,40.5968,36500.0
2014-03-11 13:50:00,49.66,49.67,49.64,49.65,10100.0,40.5968,40.605,40.5805,40.5886,10100.0
2014-03-11 13:55:00,49.64,49.64,49.62,49.64,23000.0,40.5805,40.5805,40.5641,40.5805,23000.0
2014-03-11 14:00:00,49.64,49.65,49.59,49.59,18400.0,40.5805,40.5886,40.5396,40.5396,18400.0
2014-03-11 14:05:00,49.59,49.62,49.56,49.57,23200.0,40.5396,40.5641,40.5151,40.5232,23200.0
2014-03-11 14:10:00,49.57,49.57,49.5,49.51,81900.0,40.5232,40.5232,40.466,40.4742,81900.0
2014-03-11 14:15:00,49.5,49.52,49.5,49.52,32100.0,40.466,40.4824,40.466,40.4824,32100.0
2014-03-11 14:20:00,49.52,49.52,49.47,49.48,33700.0,40.4824,40.4824,40.4415,40.4497,33700.0
2014-03-11 14:25:00,49.48,49.54,49.46,49.51,33400.0,40.4497,40.4987,40.4333,40.4742,33400.0
2014-03-11 14:30:00,49.51,49.51,49.42,49.43,46100.0,40.4742,40.4742,40.4006,40.4088,46100.0
2014-03-11 14:35:00,49.43,49.43,49.4,49.4,72900.0,40.4088,40.4088,40.3843,40.3843,72900.0
2014-03-11 14:40:00,49.41,49.41,49.36,49.4,90000.0,40.3924,40.3924,40.3516,40.3843,90000.0
2014-03-11 14:45:00,49.4,49.41,49.37,49.38,50200.0,40.3843,40.3924,40.3597,40.3679,50200.0
2014-03-11 14:50:00,49.38,49.47,49.38,49.44,58400.0,40.3679,40.4415,40.3679,40.417,58400.0
2014-03-11 14:55:00,49.43,49.44,49.4,49.41,40300.0,40.4088,40.417,40.3843,40.3924,40300.0
2014-03-11 15:00:00,49.4,49.41,49.34,49.39,66400.0,40.3843,40.3924,40.3352,40.3761,66400.0
2014-03-11 15:05:00,49.39,49.4,49.32,49.33,74700.0,40.3761,40.3843,40.3189,40.327,74700.0
2014-03-11 15:10:00,49.34,49.34,49.28,49.3,76100.0,40.3352,40.3352,40.2862,40.3025,76100.0
2014-03-11 15:15:00,49.31,49.41,49.3,49.38,91200.0,40.3107,40.3924,40.3025,40.3679,91200.0
2014-03-11 15:20:00,49.37,49.4,49.35,49.39,47100.0,40.3597,40.3843,40.3434,40.3761,47100.0
2014-03-11 15:25:00,49.38,49.38,49.32,49.35,67400.0,40.3679,40.3679,40.3189,40.3434,67400.0
2014-03-11 15:30:00,49.35,49.43,49.33,49.41,94100.0,40.3434,40.4088,40.327,40.3924,94100.0
2014-03-11 15:35:00,49.41,49.41,49.35,49.4,82800.0,40.3924,40.3924,40.3434,40.3843,82800.0
2014-03-11 15:40:00,49.4,49.41,49.38,49.39,71800.0,40.3843,40.3924,40.3679,40.3761,71800.0
2014-03-11 15:45:00,49.39,49.42,49.36,49.39,137700.0,40.3761,40.4006,40.3516,40.3761,137700.0
2014-03-11 15:50:00,49.39,49.46,49.38,49.43,80200.0,40.3761,40.4333,40.3679,40.4088,80200.0
2014-03-11 15:55:00,49.44,49.48,49.43,49.45,212200.0,40.417,40.4497,40.4088,40.4251,212200.0
2014-03-12 09:30:00,49.31,49.37,49.15,49.16,76000.0,40.3107,40.3597,40.1799,40.1881,76000.0
2014-03-12 09:35:00,49.18,49.28,49.06,49.07,83100.0,40.2044,40.2862,40.1063,40.1145,83100.0
2014-03-12 09:40:00,49.08,49.2,49.05,49.2,85500.0,40.1227,40.2208,40.0981,40.2208,85500.0
2014-03-12 09:45:00,49.18,49.2,49.03,49.04,59900.0,40.2044,40.2208,40.0818,40.09,59900.0
2014-03-12 09:50:00,49.05,49.05,48.94,49.02,96700.0,40.0981,40.0981,40.0082,40.0736,96700.0
2014-03-12 09:55:00,49.02,49.1,49.0,49.05,41900.0,40.0736,40.139,40.0573,40.0981,41900.0
2014-03-12 10:00:00,49.05,49.13,48.99,49.1,47700.0,40.0981,40.1635,40.0491,40.139,47700.0
2014-03-12 10:05:00,49.11,49.14,49.01,49.07,38900.0,40.1472,40.1717,40.0654,40.1145,38900.0
2014-03-12 10:10:00,49.06,49.11,49.03,49.03,15900.0,40.1063,40.1472,40.0818,40.0818,15900.0
2014-03-12 10:15:00,49.04,49.04,48.95,48.97,89100.0,40.09,40.09,40.0164,40.0327,89100.0
2014-03-12 10:20:00,48.97,49.02,48.94,48.95,68700.0,40.0327,40.0736,40.0082,40.0164,68700.0
2014-03-12 10:25:00,48.96,49.01,48.95,49.01,67600.0,40.0246,40.0654,40.0164,40.0654,67600.0
2014-03-12 10:30:00,49.01,49.14,49.0,49.11,97000.0,40.0654,40.1717,40.0573,40.1472,97000.0
2014-03-12 10:35:00,49.11,49.16,49.02,49.02,65600.0,40.1472,40.1881,40.0736,40.0736,65600.0
2014-03-12 10:40:00,49.03,49.09,49.02,49.06,45500.0,40.0818,40.1308,40.0736,40.1063,45500.0
2014-03-12 10:45:00,49.07,49.09,49.02,49.03,41900.0,40.1145,40.1308,40.0736,40.0818,41900.0
2014-03-12 10:50:00,49.04,49.1,49.03,49.1,38300.0,40.09,40.139,40.0818,40.139,38300.0
2014-03-12 10:55:00,49.11,49.23,49.11,49.2,66700.0,40.1472,40.2453,40.1472,40.2208,66700.0
2014-03-12 11:00:00,49.2,49.2,49.14,49.14,47300.0,40.2208,40.2208,40.1717,40.1717,47300.0
2014-03-12 11:05:00,49.14,49.16,49.1,49.12,64100.0,40.1717,40.1881,40.139,40.1554,64100.0
2014-03-12 11:10:00,49.13,49.16,49.13,49.14,27100.0,40.1635,40.1881,40.1635,40.1717,27100.0
2014-03-12 11:15:00,49.15,49.2,49.14,49.19,47700.0,40.1799,40.2208,40.1717,40.2126,47700.0
2014-03-12 11:20:00,49.2,49.27,49.18,49.26,42000.0,40.2208,40.278,40.2044,40.2698,42000.0
2014-03-12 11:25:00,49.26,49.29,49.25,49.26,74000.0,40.2698,40.2943,40.2616,40.2698,74000.0
2014-03-12 11:30:00,49.27,49.3,49.24,49.3,56200.0,40.278,40.3025,40.2535,40.3025,56200.0
2014-03-12 11:35:00,49.3,49.32,49.27,49.29,52500.0,40.3025,40.3189,40.278,40.2943,52500.0
2014-03-12 11:40:00,49.28,49.31,49.25,49.26,46700.0,40.2862,40.3107,40.2616,40.2698,46700.0
2014-03-12 11:45:00,49.26,49.28,49.22,49.23,49300.0,40.2698,40.2862,40.2371,40.2453,49300.0
2014-03-12 11:50:00,49.23,49.23,49.19,49.19,20300.0,40.2453,40.2453,40.2126,40.2126,20300.0
2014-03-12 11:55:00,49.19,49.2,49.17,49.18,82800.0,40.2126,40.2208,40.1962,40.2044,82800.0
2014-03-12 12:00:00,49.19,49.23,49.12,49.22,49200.0,40.2126,40.2453,40.1554,40.2371,49200.0
2014-03-12 12:05:00,49.22,49.25,49.22,49.23,16300.0,40.2371,40.2616,40.2371,40.2453,16300.0
2014-03-12 12:10:00,49.24,49.24,49.18,49.22,24300.0,40.2535,40.2535,40.2044,40.2371,24300.0
2014-03-12 12:15:00,49.23,49.25,49.17,49.21,32400.0,40.2453,40.2616,40.1962,40.2289,32400.0
2014-03-12 12:20:00,49.21,49.29,49.21,49.27,41900.0,40.2289,40.2943,40.2289,40.278,41900.0
2014-03-12 12:25:00,49.27,49.3,49.24,49.25,21800.0,40.278,40.3025,40.2535,40.2616,21800.0
2014-03-12 12:30:00,49.26,49.27,49.23,49.24,22400.0,40.2698,40.278,40.2453,40.2535,22400.0
2014-03-12 12:35:00,49.24,49.27,49.22,49.23,27800.0,40.2535,40.278,40.2371,40.2453,27800.0
2014-03-12 12:40:00,49.23,49.28,49.22,49.27,62400.0,40.2453,40.2862,40.2371,40.278,62400.0
2014-03-12 12:45:00,49.26,49.28,49.21,49.22,32100.0,40.2698,40.2862,40.2289,40.2371,32100.0
2014-03-12 12:50:00,49.21,49.24,49.17,49.21,59000.0,40.2289,40.2535,40.1962,40.2289,59000.0
2014-03-12 12:55:00,49.21,49.23,49.18,49.2,56300.0,40.2289,40.2453,40.2044,40.2208,56300.0
2014-03-12 13:00:00,49.2,49.21,49.15,49.17,20300.0,40.2208,40.2289,40.1799,40.1962,20300.0
2014-03-12 13:05:00,49.17,49.18,49.13,49.13,13300.0,40.1962,40.2044,40.1635,40.1635,13300.0
2014-03-12 13:10:00,49.13,49.13,49.07,49.08,19100.0,40.1635,40.1635,40.1145,40.1227,19100.0
2014-03-12 13:15:00,49.08,49.16,49.08,49.14,34000.0,40.1227,40.1881,40.1227,40.1717,34000.0
2014-03-12 13:20:00,49.16,49.2,49.14,49.17,31100.0,40.1881,40.2208,40.1717,40.1962,31100.0
2014-03-12 13:25:00,49.18,49.21,49.17,49.2,20600.0,40.2044,40.2289,40.1962,40.2208,20600.0
2014-03-12 13:30:00,49.2,49.23,49.18,49.2,40900.0,40.2208,40.2453,40.2044,40.2208,40900.0
2014-03-12 13:35:00,49.2,49.22,49.18,49.21,25700.0,40.2208,40.2371,40.2044,40.2289,25700.0
2014-03-12 13:40:00,49.2,49.25,49.2,49.21,27800.0,40.2208,40.2616,40.2208,40.2289,27800.0
2014-03-12 13:45:00,49.21,49.22,49.2,49.2,25200.0,40.2289,40.2371,40.2208,40.2208,25200.0
2014-03-12 13:50:00,49.2,49.22,49.18,49.2,54800.0,40.2208,40.2371,40.2044,40.2208,54800.0
2014-03-12 13:55:00,49.21,49.22,49.15,49.17,38000.0,40.2289,40.2371,40.1799,40.1962,38000.0
2014-03-12 14:00:00,49.17,49.23,49.15,49.21,25100.0,40.1962,40.2453,40.1799,40.2289,25100.0
2014-03-12 14:05:00,49.21,49.25,49.2,49.2,22100.0,40.2289,40.2616,40.2208,40.2208,22100.0
2014-03-12 14:10:00,49.2,49.2,49.15,49.18,26500.0,40.2208,40.2208,40.1799,40.2044,26500.0
2014-03-12 14:15:00,49.18,49.22,49.18,49.21,25100.0,40.2044,40.2371,40.2044,40.2289,25100.0
2014-03-12 14:20:00,49.21,49.23,49.2,49.22,26400.0,40.2289,40.2453,40.2208,40.2371,26400.0
2014-03-12 14:25:00,49.23,49.23,49.18,49.22,44600.0,40.2453,40.2453,40.2044,40.2371,44600.0
2014-03-12 14:30:00,49.24,49.25,49.23,49.25,18900.0,40.2535,40.2616,40.2453,40.2616,18900.0
2014-03-12 14:35:00,49.25,49.3,49.24,49.25,68800.0,40.2616,40.3025,40.2535,40.2616,68800.0
2014-03-12 14:40:00,49.25,49.29,49.25,49.27,55600.0,40.2616,40.2943,40.2616,40.278,55600.0
2014-03-12 14:45:00,49.28,49.29,49.26,49.26,13100.0,40.2862,40.2943,40.2698,40.2698,13100.0
2014-03-12 14:50:00,49.26,49.3,49.26,49.3,60000.0,40.2698,40.3025,40.2698,40.3025,60000.0
2014-03-12 14:55:00,49.3,49.3,49.22,49.23,26800.0,40.3025,40.3025,40.2371,40.2453,26800.0
2014-03-12 15:00:00,49.23,49.28,49.23,49.27,43100.0,40.2453,40.2862,40.2453,40.278,43100.0
2014-03-12 15:05:00,49.28,49.33,49.28,49.32,46800.0,40.2862,40.327,40.2862,40.3189,46800.0
2014-03-12 15:10:00,49.32,49.33,49.28,49.29,41400.0,40.3189,40.327,40.2862,40.2943,41400.0
2014-03-12 15:15:00,49.29,49.3,49.25,49.26,35300.0,40.2943,40.3025,40.2616,40.2698,35300.0
2014-03-12 15:20:00,49.26,49.28,49.25,49.27,35800.0,40.2698,40.2862,40.2616,40.278,35800.0
2014-03-12 15:25:00,49.26,49.26,49.23,49.25,47900.0,40.2698,40.2698,40.2453,40.2616,47900.0
2014-03-12 15:30:00,49.24,49.27,49.22,49.25,45300.0,40.2535,40.278,40.2371,40.2616,45300.0
2014-03-12 15:35:00,49.25,49.27,49.22,49.26,38900.0,40.2616,40.278,40.2371,40.2698,38900.0
2014-03-12 15:40:00,49.26,49.31,49.25,49.3,67000.0,40.2698,40.3107,40.2616,40.3025,67000.0
2014-03-12 15:45:00,49.3,49.35,49.29,49.35,112200.0,40.3025,40.3434,40.2943,40.3434,112200.0
2014-03-12 15:50:00,49.35,49.39,49.33,49.33,103900.0,40.3434,40.3761,40.327,40.327,103900.0
2014-03-12 15:55:00,49.34,49.39,49.32,49.38,219600.0,40.3352,40.3761,40.3189,40.3679,219600.0
2014-03-13 09:30:00,49.58,49.67,49.49,49.59,66300.0,40.5314,40.605,40.4578,40.5396,66300.0
2014-03-13 09:35:00,49.57,49.75,49.57,49.62,32700.0,40.5232,40.6704,40.5232,40.5641,32700.0
2014-03-13 09:40:00,49.62,49.65,49.46,49.46,22900.0,40.5641,40.5886,40.4333,40.4333,22900.0
2014-03-13 09:45:00,49.46,49.56,49.42,49.52,66800.0,40.4333,40.5151,40.4006,40.4824,66800.0
2014-03-13 09:50:00,49.51,49.54,49.42,49.42,17800.0,40.4742,40.4987,40.4006,40.4006,17800.0
2014-03-13 09:55:00,49.42,49.44,49.37,49.39,75500.0,40.4006,40.417,40.3597,40.3761,75500.0
2014-03-13 10:00:00,49.38,49.47,49.37,49.4,54500.0,40.3679,40.4415,40.3597,40.3843,54500.0
2014-03-13 10:05:00,49.39,49.43,49.35,49.4,46400.0,40.3761,40.4088,40.3434,40.3843,46400.0
2014-03-13 10:10:00,49.4,49.43,49.32,49.36,88500.0,40.3843,40.4088,40.3189,40.3516,88500.0
2014-03-13 10:15:00,49.36,49.39,49.31,49.32,25300.0,40.3516,40.3761,40.3107,40.3189,25300.0
2014-03-13 10:20:00,49.32,49.35,49.31,49.32,40600.0,40.3189,40.3434,40.3107,40.3189,40600.0
2014-03-13 10:25:00,49.32,49.41,49.29,49.39,17800.0,40.3189,40.3924,40.2943,40.3761,17800.0
2014-03-13 10:30:00,49.39,49.44,49.38,49.39,15700.0,40.3761,40.417,40.3679,40.3761,15700.0
2014-03-13 10:35:00,49.38,49.41,49.35,49.37,18600.0,40.3679,40.3924,40.3434,40.3597,18600.0
2014-03-13 10:40:00,49.37,49.37,49.29,49.3,53900.0,40.3597,40.3597,40.2943,40.3025,53900.0
2014-03-13 10:45:00,49.3,49.3,49.23,49.24,48400.0,40.3025,40.3025,40.2453,40.2535,48400.0
2014-03-13 10:50:00,49.24,49.28,49.21,49.21,35700.0,40.2535,40.2862,40.2289,40.2289,35700.0
2014-03-13 10:55:00,49.21,49.22,49.13,49.14,42100.0,40.2289,40.2371,40.1635,40.1717,42100.0
2014-03-13 11:00:00,49.14,49.18,49.12,49.16,29100.0,40.1717,40.2044,40.1554,40.1881,29100.0
2014-03-13 11:05:00,49.16,49.18,49.08,49.13,24600.0,40.1881,40.2044,40.1227,40.1635,24600.0
2014-03-13 11:10:00,49.13,49.24,49.12,49.23,52400.0,40.1635,40.2535,40.1554,40.2453,52400.0
2014-03-13 11:15:00,49.22,49.28,49.22,49.27,26000.0,40.2371,40.2862,40.2371,40.278,26000.0
2014-03-13 11:20:00,49.26,49.26,49.22,49.22,20000.0,40.2698,40.2698,40.2371,40.2371,20000.0
2014-03-13 11:25:00,49.23,49.25,49.19,49.2,36500.0,40.2453,40.2616,40.2126,40.2208,36500.0
2014-03-13 11:30:00,49.19,49.22,49.18,49.19,22500.0,40.2126,40.2371,40.2044,40.2126,22500.0
2014-03-13 11:35:00,49.19,49.21,49.17,49.19,46600.0,40.2126,40.2289,40.1962,40.2126,46600.0
2014-03-13 11:40:00,49.19,49.23,49.17,49.2,18800.0,40.2126,40.2453,40.1962,40.2208,18800.0
2014-03-13 11:45:00,49.2,49.22,49.17,49.17,19200.0,40.2208,40.2371,40.1962,40.1962,19200.0
2014-03-13 11:50:00,49.16,49.18,49.13,49.13,19800.0,40.1881,40.2044,40.1635,40.1635,19800.0
2014-03-13 11:55:00,49.13,49.17,49.1,49.13,11900.0,40.1635,40.1962,40.139,40.1635,11900.0
2014-03-13 12:00:00,49.14,49.16,49.12,49.14,6500.0,40.1717,40.1881,40.1554,40.1717,6500.0
2014-03-13 12:05:00,49.13,49.13,49.06,49.11,23100.0,40.1635,40.1635,40.1063,40.1472,23100.0
2014-03-13 12:10:00,49.12,49.13,49.07,49.1,46700.0,40.1554,40.1635,40.1145,40.139,46700.0
2014-03-13 12:15:00,49.1,49.13,49.09,49.12,19300.0,40.139,40.1635,40.1308,40.1554,19300.0
2014-03-13 12:20:00,49.12,49.14,49.07,49.08,23700.0,40.1554,40.1717,40.1145,40.1227,23700.0
2014-03-13 12:25:00,49.07,49.08,49.04,49.04,17600.0,40.1145,40.1227,40.09,40.09,17600.0
2014-03-13 12:30:00,49.04,49.05,49.0,49.0,16300.0,40.09,40.0981,40.0573,40.0573,16300.0
2014-03-13 12:35:00,49.0,49.0,48.91,48.91,27900.0,40.0573,40.0573,39.9837,39.9837,27900.0
2014-03-13 12:40:00,48.92,48.95,48.88,48.93,58800.0,39.9919,40.0164,39.9592,40.0,58800.0
2014-03-13 12:45:00,48.93,49.0,48.91,48.99,31200.0,40.0,40.0573,39.9837,40.0491,31200.0
2014-03-13 12:50:00,48.99,49.0,48.97,49.0,50700.0,40.0491,40.0573,40.0327,40.0573,50700.0
2014-03-13 12:55:00,49.0,49.0,48.94,48.95,277500.0,40.0573,40.0573,40.0082,40.0164,277500.0
2014-03-13 13:00:00,48.95,48.97,48.83,48.84,95300.0,40.0164,40.0327,39.9183,39.9265,95300.0
2014-03-13 13:05:00,48.84,48.84,48.75,48.8,51900.0,39.9265,39.9265,39.8529,39.8938,51900.0
2014-03-13 13:10:00,48.79,48.82,48.76,48.8,63200.0,39.8856,39.9101,39.8611,39.8938,63200.0
2014-03-13 13:15:00,48.8,48.82,48.71,48.71,77700.0,39.8938,39.9101,39.8202,39.8202,77700.0
2014-03-13 13:20:00,48.71,48.75,48.68,48.72,107300.0,39.8202,39.8529,39.7957,39.8284,107300.0
2014-03-13 13:25:00,48.71,48.76,48.71,48.76,145800.0,39.8202,39.8611,39.8202,39.8611,145800.0
2014-03-13 13:30:00,48.76,48.76,48.69,48.7,66300.0,39.8611,39.8611,39.8038,39.812,66300.0
2014-03-13 13:35:00,48.7,48.7,48.63,48.64,200700.0,39.812,39.812,39.7548,39.763,200700.0
2014-03-13 13:40:00,48.64,48.69,48.62,48.67,38900.0,39.763,39.8038,39.7466,39.7875,38900.0
2014-03-13 13:45:00,48.66,48.76,48.66,48.73,116500.0,39.7793,39.8611,39.7793,39.8365,116500.0
2014-03-13 13:50:00,48.73,48.81,48.71,48.77,55300.0,39.8365,39.9019,39.8202,39.8692,55300.0
2014-03-13 13:55:00,48.76,48.77,48.72,48.77,30100.0,39.8611,39.8692,39.8284,39.8692,30100.0
2014-03-13 14:00:00,48.77,48.84,48.77,48.84,28500.0,39.8692,39.9265,39.8692,39.9265,28500.0
2014-03-13 14:05:00,48.83,48.84,48.74,48.75,46700.0,39.9183,39.9265,39.8447,39.8529,46700.0
2014-03-13 14:10:00,48.75,48.79,48.75,48.76,86600.0,39.8529,39.8856,39.8529,39.8611,86600.0
2014-03-13 14:15:00,48.76,48.77,48.73,48.74,26800.0,39.8611,39.8692,39.8365,39.8447,26800.0
2014-03-13 14:20:00,48.74,48.79,48.71,48.73,52900.0,39.8447,39.8856,39.8202,39.8365,52900.0
2014-03-13 14:25:00,48.73,48.74,48.69,48.72,40600.0,39.8365,39.8447,39.8038,39.8284,40600.0
2014-03-13 14:30:00,48.72,48.79,48.72,48.79,40300.0,39.8284,39.8856,39.8284,39.8856,40300.0
2014-03-13 14:35:00,48.79,48.79,48.71,48.72,62100.0,39.8856,39.8856,39.8202,39.8284,62100.0
2014-03-13 14:40:00,48.72,48.78,48.72,48.76,51600.0,39.8284,39.8774,39.8284,39.8611,51600.0
2014-03-13 14:45:00,48.75,48.78,48.66,48.69,46300.0,39.8529,39.8774,39.7793,39.8038,46300.0
2014-03-13 14:50:00,48.7,48.73,48.68,48.7,48300.0,39.812,39.8365,39.7957,39.812,48300.0
2014-03-13 14:55:00,48.7,48.77,48.68,48.72,274100.0,39.812,39.8692,39.7957,39.8284,274100.0
2014-03-13 15:00:00,48.71,48.78,48.69,48.75,223400.0,39.8202,39.8774,39.8038,39.8529,223400.0
2014-03-13 15:05:00,48.75,48.75,48.66,48.66,44800.0,39.8529,39.8529,39.7793,39.7793,44800.0
2014-03-13 15:10:00,48.67,48.7,48.65,48.7,52700.0,39.7875,39.812,39.7711,39.812,52700.0
2014-03-13 15:15:00,48.7,48.71,48.65,48.65,62500.0,39.812,39.8202,39.7711,39.7711,62500.0
2014-03-13 15:20:00,48.66,48.74,48.66,48.71,82700.0,39.7793,39.8447,39.7793,39.8202,82700.0
2014-03-13 15:25:00,48.72,48.72,48.69,48.71,27000.0,39.8284,39.8284,39.8038,39.8202,27000.0
2014-03-13 15:30:00,48.71,48.72,48.66,48.68,92400.0,39.8202,39.8284,39.7793,39.7957,92400.0
2014-03-13 15:35:00,48.68,48.73,48.68,48.73,52700.0,39.7957,39.8365,39.7957,39.8365,52700.0
2014-03-13 15:40:00,48.73,48.74,48.71,48.71,114100.0,39.8365,39.8447,39.8202,39.8202,114100.0
2014-03-13 15:45:00,48.71,48.77,48.7,48.75,114800.0,39.8202,39.8692,39.812,39.8529,114800.0
2014-03-13 15:50:00,48.74,48.75,48.67,48.69,212000.0,39.8447,39.8529,39.7875,39.8038,212000.0
2014-03-13 15:55:00,48.68,48.72,48.67,48.71,294500.0,39.7957,39.8284,39.7875,39.8202,294500.0
2014-03-14 09:30:00,49.09,49.45,49.04,49.23,207400.0,40.1308,40.4251,40.09,40.2453,207400.0
2014-03-14 09:35:00,49.24,49.33,49.12,49.33,103100.0,40.2535,40.327,40.1554,40.327,103100.0
2014-03-14 09:40:00,49.34,49.45,49.34,49.43,84600.0,40.3352,40.4251,40.3352,40.4088,84600.0
2014-03-14 09:45:00,49.45,49.55,49.44,49.49,75400.0,40.4251,40.5069,40.417,40.4578,75400.0
2014-03-14 09:50:00,49.5,49.5,49.3,49.39,132200.0,40.466,40.466,40.3025,40.3761,132200.0
2014-03-14 09:55:00,49.39,49.5,49.37,49.38,88200.0,40.3761,40.466,40.3597,40.3679,88200.0
2014-03-14 10:00:00,49.38,49.4,49.34,49.36,76100.0,40.3679,40.3843,40.3352,40.3516,76100.0
2014-03-14 10:05:00,49.36,49.51,49.33,49.48,102200.0,40.3516,40.4742,40.327,40.4497,102200.0
2014-03-14 10:10:00,49.48,49.5,49.45,49.48,70100.0,40.4497,40.466,40.4251,40.4497,70100.0
2014-03-14 10:15:00,49.47,49.49,49.39,49.45,111400.0,40.4415,40.4578,40.3761,40.4251,111400.0
2014-03-14 10:20:00,49.44,49.48,49.37,49.47,47600.0,40.417,40.4497,40.3597,40.4415,47600.0
2014-03-14 10:25:00,49.47,49.5,49.45,49.48,49100.0,40.4415,40.466,40.4251,40.4497,49100.0
2014-03-14 10:30:00,49.49,49.55,49.46,49.5,76600.0,40.4578,40.5069,40.4333,40.466,76600.0
2014-03-14 10:35:00,49.5,49.53,49.45,49.52,92600.0,40.466,40.4905,40.4251,40.4824,92600.0
2014-03-14 10:40:00,49.52,49.59,49.5,49.52,34400.0,40.4824,40.5396,40.466,40.4824,34400.0
2014-03-14 10:45:00,49.52,49.57,49.48,49.5,31100.0,40.4824,40.5232,40.4497,40.466,31100.0
2014-03-14 10:50:00,49.51,49.53,49.41,49.43,26900.0,40.4742,40.4905,40.3924,40.4088,26900.0
2014-03-14 10:55:00,49.43,49.47,49.37,49.41,30700.0,40.4088,40.4415,40.3597,40.3924,30700.0
2014-03-14 11:00:00,49.41,49.42,49.34,49.34,29200.0,40.3924,40.4006,40.3352,40.3352,29200.0
2014-03-14 11:05:00,49.33,49.36,49.25,49.27,37900.0,40.327,40.3516,40.2616,40.278,37900.0
2014-03-14 11:10:00,49.26,49.28,49.25,49.26,66400.0,40.2698,40.2862,40.2616,40.2698,66400.0
2014-03-14 11:15:00,49.26,49.33,49.26,49.29,60400.0,40.2698,40.327,40.2698,40.2943,60400.0
2014-03-14 11:20:00,49.28,49.29,49.25,49.27,70900.0,40.2862,40.2943,40.2616,40.278,70900.0
2014-03-14 11:25:00,49.27,49.33,49.25,49.33,57400.0,40.278,40.327,40.2616,40.327,57400.0
2014-03-14 11:30:00,49.33,49.42,49.32,49.41,53400.0,40.327,40.4006,40.3189,40.3924,53400.0
2014-03-14 11:35:00,49.4,49.43,49.32,49.41,58700.0,40.3843,40.4088,40.3189,40.3924,58700.0
2014-03-14 11:40:00,49.43,49.5,49.4,49.47,53000.0,40.4088,40.466,40.3843,40.4415,53000.0
2014-03-14 11:45:00,49.47,49.54,49.45,49.54,40100.0,40.4415,40.4987,40.4251,40.4987,40100.0
2014-03-14 11:50:00,49.55,49.62,49.52,49.58,42000.0,40.5069,40.5641,40.4824,40.5314,42000.0
2014-03-14 11:55:00,49.57,49.59,49.53,49.55,78400.0,40.5232,40.5396,40.4905,40.5069,78400.0
2014-03-14 12:00:00,49.55,49.55,49.43,49.43,56900.0,40.5069,40.5069,40.4088,40.4088,56900.0
2014-03-14 12:05:00,49.43,49.49,49.43,49.47,34800.0,40.4088,40.4578,40.4088,40.4415,34800.0
2014-03-14 12:10:00,49.47,49.54,49.43,49.43,40800.0,40.4415,40.4987,40.4088,40.4088,40800.0
2014-03-14 12:15:00,49.43,49.47,49.39,49.4,40900.0,40.4088,40.4415,40.3761,40.3843,40900.0
2014-03-14 12:20:00,49.41,49.41,49.36,49.37,52700.0,40.3924,40.3924,40.3516,40.3597,52700.0
2014-03-14 12:25:00,49.38,49.38,49.28,49.29,44900.0,40.3679,40.3679,40.2862,40.2943,44900.0
2014-03-14 12:30:00,49.29,49.34,49.26,49.28,39700.0,40.2943,40.3352,40.2698,40.2862,39700.0
2014-03-14 12:35:00,49.27,49.36,49.26,49.35,33300.0,40.278,40.3516,40.2698,40.3434,33300.0
2014-03-14 12:40:00,49.35,49.43,49.34,49.43,43500.0,40.3434,40.4088,40.3352,40.4088,43500.0
2014-03-14 12:45:00,49.42,49.42,49.34,49.41,28800.0,40.4006,40.4006,40.3352,40.3924,28800.0
2014-03-14 12:50:00,49.41,49.41,49.35,49.37,15100.0,40.3924,40.3924,40.3434,40.3597,15100.0
2014-03-14 12:55:00,49.38,49.41,49.37,49.37,38400.0,40.3679,40.3924,40.3597,40.3597,38400.0
2014-03-14 13:00:00,49.38,49.41,49.37,49.39,37400.0,40.3679,40.3924,40.3597,40.3761,37400.0
2014-03-14 13:05:00,49.39,49.4,49.33,49.34,26300.0,40.3761,40.3843,40.327,40.3352,26300.0
2014-03-14 13:10:00,49.35,49.36,49.34,49.35,24900.0,40.3434,40.3516,40.3352,40.3434,24900.0
2014-03-14 13:15:00,49.34,49.35,49.3,49.31,22800.0,40.3352,40.3434,40.3025,40.3107,22800.0
2014-03-14 13:20:00,49.31,49.32,49.21,49.21,62800.0,40.3107,40.3189,40.2289,40.2289,62800.0
2014-03-14 13:25:00,49.22,49.24,49.2,49.24,27900.0,40.2371,40.2535,40.2208,40.2535,27900.0
2014-03-14 13:30:00,49.23,49.23,49.19,49.2,32700.0,40.2453,40.2453,40.2126,40.2208,32700.0
2014-03-14 13:35:00,49.21,49.22,49.15,49.16,34900.0,40.2289,40.2371,40.1799,40.1881,34900.0
2014-03-14 13:40:00,49.15,49.16,49.07,49.07,38500.0,40.1799,40.1881,40.1145,40.1145,38500.0
2014-03-14 13:45:00,49.07,49.09,49.04,49.07,32700.0,40.1145,40.1308,40.09,40.1145,32700.0
2014-03-14 13:50:00,49.07,49.11,49.01,49.03,74100.0,40.1145,40.1472,40.0654,40.0818,74100.0
2014-03-14 13:55:00,49.03,49.09,49.03,49.08,33200.0,40.0818,40.1308,40.0818,40.1227,33200.0
2014-03-14 14:00:00,49.07,49.09,49.06,49.08,29900.0,40.1145,40.1308,40.1063,40.1227,29900.0
2014-03-14 14:05:00,49.08,49.13,49.06,49.11,49100.0,40.1227,40.1635,40.1063,40.1472,49100.0
2014-03-14 14:10:00,49.12,49.13,49.05,49.1,40200.0,40.1554,40.1635,40.0981,40.139,40200.0
2014-03-14 14:15:00,49.11,49.16,49.11,49.16,34000.0,40.1472,40.1881,40.1472,40.1881,34000.0
2014-03-14 14:20:00,49.17,49.2,49.16,49.18,25700.0,40.1962,40.2208,40.1881,40.2044,25700.0
2014-03-14 14:25:00,49.17,49.2,49.15,49.19,39800.0,40.1962,40.2208,40.1799,40.2126,39800.0
2014-03-14 14:30:00,49.19,49.2,49.17,49.18,22100.0,40.2126,40.2208,40.1962,40.2044,22100.0
2014-03-14 14:35:00,49.17,49.18,49.13,49.15,49300.0,40.1962,40.2044,40.1635,40.1799,49300.0
2014-03-14 14:40:00,49.15,49.16,49.07,49.11,46500.0,40.1799,40.1881,40.1145,40.1472,46500.0
2014-03-14 14:45:00,49.11,49.14,49.08,49.08,59900.0,40.1472,40.1717,40.1227,40.1227,59900.0
2014-03-14 14:50:00,49.08,49.09,49.02,49.02,24200.0,40.1227,40.1308,40.0736,40.0736,24200.0
2014-03-14 14:55:00,49.03,49.03,48.97,48.98,45000.0,40.0818,40.0818,40.0327,40.0409,45000.0
2014-03-14 15:00:00,48.98,49.02,48.97,49.0,35800.0,40.0409,40.0736,40.0327,40.0573,35800.0
2014-03-14 15:05:00,49.01,49.04,48.98,49.0,157600.0,40.0654,40.09,40.0409,40.0573,157600.0
2014-03-14 15:10:00,49.0,49.0,48.96,48.99,30000.0,40.0573,40.0573,40.0246,40.0491,30000.0
2014-03-14 15:15:00,48.98,49.03,48.98,49.02,49700.0,40.0409,40.0818,40.0409,40.0736,49700.0
2014-03-14 15:20:00,49.03,49.11,49.02,49.07,77600.0,40.0818,40.1472,40.0736,40.1145,77600.0
2014-03-14 15:25:00,49.07,49.08,49.05,49.07,33100.0,40.1145,40.1227,40.0981,40.1145,33100.0
2014-03-14 15:30:00,49.07,49.14,49.05,49.12,56900.0,40.1145,40.1717,40.0981,40.1554,56900.0
2014-03-14 15:35:00,49.12,49.12,49.07,49.09,71500.0,40.1554,40.1554,40.1145,40.1308,71500.0
2014-03-14 15:40:00,49.09,49.13,49.08,49.13,69700.0,40.1308,40.1635,40.1227,40.1635,69700.0
2014-03-14 15:45:00,49.13,49.14,49.09,49.09,204100.0,40.1635,40.1717,40.1308,40.1308,204100.0
2014-03-14 15:50:00,49.09,49.1,49.04,49.07,110200.0,40.1308,40.139,40.09,40.1145,110200.0
2014-03-14 15:55:00,49.06,49.13,49.06,49.09,251400.0,40.1063,40.1635,40.1063,40.1308,251400.0
2014-03-17 09:30:00,49.15,49.5,49.14,49.44,150700.0,40.1799,40.466,40.1717,40.417,150700.0
2014-03-17 09:35:00,49.44,49.47,49.36,49.45,118700.0,40.417,40.4415,40.3516,40.4251,118700.0
2014-03-17 09:40:00,49.47,49.64,49.43,49.55,109200.0,40.4415,40.5805,40.4088,40.5069,109200.0
2014-03-17 09:45:00,49.56,49.58,49.5,49.55,59000.0,40.5151,40.5314,40.466,40.5069,59000.0
2014-03-17 09:50:00,49.55,49.55,49.47,49.48,61600.0,40.5069,40.5069,40.4415,40.4497,61600.0
2014-03-17 09:55:00,49.49,49.65,49.49,49.65,50400.0,40.4578,40.5886,40.4578,40.5886,50400.0
2014-03-17 10:00:00,49.64,49.8,49.6,49.76,62000.0,40.5805,40.7113,40.5478,40.6786,62000.0
2014-03-17 10:05:00,49.76,49.78,49.7,49.76,40200.0,40.6786,40.6949,40.6295,40.6786,40200.0
2014-03-17 10:10:00,49.75,49.82,49.66,49.66,128800.0,40.6704,40.7276,40.5968,40.5968,128800.0
2014-03-17 10:15:00,49.67,49.72,49.67,49.69,45400.0,40.605,40.6459,40.605,40.6213,45400.0
2014-03-17 10:20:00,49.7,49.7,49.64,49.66,59600.0,40.6295,40.6295,40.5805,40.5968,59600.0
2014-03-17 10:25:00,49.65,49.66,49.59,49.6,59200.0,40.5886,40.5968,40.5396,40.5478,59200.0
2014-03-17 10:30:00,49.61,49.7,49.61,49.7,46100.0,40.5559,40.6295,40.5559,40.6295,46100.0
2014-03-17 10:35:00,49.71,49.76,49.69,49.69,37500.0,40.6377,40.6786,40.6213,40.6213,37500.0
2014-03-17 10:40:00,49.7,49.71,49.63,49.64,43600.0,40.6295,40.6377,40.5723,40.5805,43600.0
2014-03-17 10:45:00,49.63,49.64,49.57,49.59,66100.0,40.5723,40.5805,40.5232,40.5396,66100.0
2014-03-17 10:50:00,49.59,49.69,49.59,49.66,38200.0,40.5396,40.6213,40.5396,40.5968,38200.0
2014-03-17 10:55:00,49.65,49.68,49.62,49.63,28700.0,40.5886,40.6132,40.5641,40.5723,28700.0
2014-03-17 11:00:00,49.63,49.69,49.61,49.65,43900.0,40.5723,40.6213,40.5559,40.5886,43900.0
2014-03-17 11:05:00,49.65,49.68,49.59,49.59,40200.0,40.5886,40.6132,40.5396,40.5396,40200.0
2014-03-17 11:10:00,49.6,49.66,49.6,49.64,24400.0,40.5478,40.5968,40.5478,40.5805,24400.0
2014-03-17 11:15:00,49.64,49.74,49.64,49.74,23000.0,40.5805,40.6622,40.5805,40.6622,23000.0
2014-03-17 11:20:00,49.74,49.75,49.68,49.69,37400.0,40.6622,40.6704,40.6132,40.6213,37400.0
2014-03-17 11:25:00,49.68,49.68,49.59,49.61,33100.0,40.6132,40.6132,40.5396,40.5559,33100.0
2014-03-17 11:30:00,49.6,49.63,49.57,49.57,64800.0,40.5478,40.5723,40.5232,40.5232,64800.0
2014-03-17 11:35:00,49.56,49.57,49.48,49.51,23100.0,40.5151,40.5232,40.4497,40.4742,23100.0
2014-03-17 11:40:00,49.51,49.56,49.48,49.54,18000.0,40.4742,40.5151,40.4497,40.4987,18000.0
2014-03-17 11:45:00,49.54,49.58,49.51,49.58,22000.0,40.4987,40.5314,40.4742,40.5314,22000.0
2014-03-17 11:50:00,49.58,49.62,49.56,49.62,16500.0,40.5314,40.5641,40.5151,40.5641,16500.0
2014-03-17 11:55:00,49.63,49.67,49.62,49.66,16800.0,40.5723,40.605,40.5641,40.5968,16800.0
2014-03-17 12:00:00,49.67,49.7,49.64,49.65,27700.0,40.605,40.6295,40.5805,40.5886,27700.0
2014-03-17 12:05:00,49.65,49.66,49.61,49.65,18400.0,40.5886,40.5968,40.5559,40.5886,18400.0
2014-03-17 12:10:00,49.65,49.74,49.65,49.73,47100.0,40.5886,40.6622,40.5886,40.654,47100.0
2014-03-17 12:15:00,49.72,49.79,49.72,49.77,53000.0,40.6459,40.7031,40.6459,40.6867,53000.0
2014-03-17 12:20:00,49.77,49.77,49.69,49.7,20400.0,40.6867,40.6867,40.6213,40.6295,20400.0
2014-03-17 12:25:00,49.7,49.72,49.68,49.7,26500.0,40.6295,40.6459,40.6132,40.6295,26500.0
2014-03-17 12:30:00,49.7,49.73,49.66,49.67,44500.0,40.6295,40.654,40.5968,40.605,44500.0
2014-03-17 12:35:00,49.66,49.66,49.58,49.61,40400.0,40.5968,40.5968,40.5314,40.5559,40400.0
2014-03-17 12:40:00,49.61,49.63,49.59,49.6,21400.0,40.5559,40.5723,40.5396,40.5478,21400.0
2014-03-17 12:45:00,49.6,49.6,49.54,49.54,13700.0,40.5478,40.5478,40.4987,40.4987,13700.0
2014-03-17 12:50:00,49.55,49.58,49.54,49.57,71700.0,40.5069,40.5314,40.4987,40.5232,71700.0
2014-03-17 12:55:00,49.58,49.6,49.58,49.59,31800.0,40.5314,40.5478,40.5314,40.5396,31800.0
2014-03-17 13:00:00,49.59,49.6,49.58,49.58,47500.0,40.5396,40.5478,40.5314,40.5314,47500.0
2014-03-17 13:05:00,49.59,49.61,49.57,49.58,34700.0,40.5396,40.5559,40.5232,40.5314,34700.0
2014-03-17 13:10:00,49.59,49.6,49.54,49.58,25900.0,40.5396,40.5478,40.4987,40.5314,25900.0
2014-03-17 13:15:00,49.59,49.63,49.55,49.62,23900.0,40.5396,40.5723,40.5069,40.5641,23900.0
2014-03-17 13:20:00,49.63,49.64,49.58,49.59,46300.0,40.5723,40.5805,40.5314,40.5396,46300.0
2014-03-17 13:25:00,49.58,49.62,49.58,49.58,88500.0,40.5314,40.5641,40.5314,40.5314,88500.0
2014-03-17 13:30:00,49.57,49.61,49.56,49.6,22700.0,40.5232,40.5559,40.5151,40.5478,22700.0
2014-03-17 13:35:00,49.6,49.61,49.58,49.59,49400.0,40.5478,40.5559,40.5314,40.5396,49400.0
2014-03-17 13:40:00,49.59,49.59,49.57,49.59,27600.0,40.5396,40.5396,40.5232,40.5396,27600.0
2014-03-17 13:45:00,49.59,49.6,49.59,49.6,34800.0,40.5396,40.5478,40.5396,40.5478,34800.0
2014-03-17 13:50:00,49.6,49.6,49.56,49.56,23300.0,40.5478,40.5478,40.5151,40.5151,23300.0
2014-03-17 13:55:00,49.55,49.59,49.54,49.55,150400.0,40.5069,40.5396,40.4987,40.5069,150400.0
2014-03-17 14:00:00,49.56,49.58,49.54,49.55,22000.0,40.5151,40.5314,40.4987,40.5069,22000.0
2014-03-17 14:05:00,49.55,49.56,49.51,49.53,31500.0,40.5069,40.5151,40.4742,40.4905,31500.0
2014-03-17 14:10:00,49.52,49.58,49.51,49.57,136300.0,40.4824,40.5314,40.4742,40.5232,136300.0
2014-03-17 14:15:00,49.56,49.57,49.51,49.52,141300.0,40.5151,40.5232,40.4742,40.4824,141300.0
2014-03-17 14:20:00,49.53,49.54,49.5,49.52,79600.0,40.4905,40.4987,40.466,40.4824,79600.0
2014-03-17 14:25:00,49.52,49.6,49.51,49.57,110500.0,40.4824,40.5478,40.4742,40.5232,110500.0
2014-03-17 14:30:00,49.57,49.6,49.57,49.59,24500.0,40.5232,40.5478,40.5232,40.5396,24500.0
2014-03-17 14:35:00,49.59,49.59,49.5,49.53,77800.0,40.5396,40.5396,40.466,40.4905,77800.0
2014-03-17 14:40:00,49.53,49.56,49.5,49.54,23600.0,40.4905,40.5151,40.466,40.4987,23600.0
2014-03-17 14:45:00,49.55,49.56,49.48,49.5,65800.0,40.5069,40.5151,40.4497,40.466,65800.0
2014-03-17 14:50:00,49.49,49.5,49.44,49.45,46300.0,40.4578,40.466,40.417,40.4251,46300.0
2014-03-17 14:55:00,49.44,49.46,49.43,49.46,43700.0,40.417,40.4333,40.4088,40.4333,43700.0
2014-03-17 15:00:00,49.45,49.49,49.45,49.49,20200.0,40.4251,40.4578,40.4251,40.4578,20200.0
2014-03-17 15:05:00,49.49,49.51,49.48,49.5,40400.0,40.4578,40.4742,40.4497,40.466,40400.0
2014-03-17 15:10:00,49.49,49.5,49.48,49.5,29300.0,40.4578,40.466,40.4497,40.466,29300.0
2014-03-17 15:15:00,49.5,49.56,49.5,49.55,46500.0,40.466,40.5151,40.466,40.5069,46500.0
2014-03-17 15:20:00,49.54,49.55,49.5,49.51,49400.0,40.4987,40.5069,40.466,40.4742,49400.0
2014-03-17 15:25:00,49.51,49.52,49.46,49.48,43300.0,40.4742,40.4824,40.4333,40.4497,43300.0
2014-03-17 15:30:00,49.48,49.5,49.46,49.47,52100.0,40.4497,40.466,40.4333,40.4415,52100.0
2014-03-17 15:35:00,49.46,49.5,49.46,49.48,49600.0,40.4333,40.466,40.4333,40.4497,49600.0
2014-03-17 15:40:00,49.48,49.48,49.41,49.42,68500.0,40.4497,40.4497,40.3924,40.4006,68500.0
2014-03-17 15:45:00,49.41,49.45,49.38,49.43,110000.0,40.3924,40.4251,40.3679,40.4088,110000.0
2014-03-17 15:50:00,49.43,49.48,49.43,49.45,160500.0,40.4088,40.4497,40.4088,40.4251,160500.0
2014-03-17 15:55:00,49.46,49.52,49.46,49.48,317600.0,40.4333,40.4824,40.4333,40.4497,317600.0
2014-03-18 09:30:00,49.49,49.5,49.35,49.44,84700.0,40.4578,40.466,40.3434,40.417,84700.0
2014-03-18 09:35:00,49.42,49.51,49.36,49.48,29800.0,40.4006,40.4742,40.3516,40.4497,29800.0
2014-03-18 09:40:00,49.49,49.49,49.38,49.38,43700.0,40.4578,40.4578,40.3679,40.3679,43700.0
2014-03-18 09:45:00,49.38,49.48,49.37,49.46,31000.0,40.3679,40.4497,40.3597,40.4333,31000.0
2014-03-18 09:50:00,49.46,49.55,49.43,49.49,33300.0,40.4333,40.5069,40.4088,40.4578,33300.0
2014-03-18 09:55:00,49.5,49.5,49.42,49.44,62900.0,40.466,40.466,40.4006,40.417,62900.0
2014-03-18 10:00:00,49.45,49.47,49.41,49.45,54100.0,40.4251,40.4415,40.3924,40.4251,54100.0
2014-03-18 10:05:00,49.45,49.47,49.42,49.47,23900.0,40.4251,40.4415,40.4006,40.4415,23900.0
2014-03-18 10:10:00,49.46,49.47,49.42,49.43,43200.0,40.4333,40.4415,40.4006,40.4088,43200.0
2014-03-18 10:15:00,49.44,49.57,49.41,49.55,95800.0,40.417,40.5232,40.3924,40.5069,95800.0
2014-03-18 10:20:00,49.55,49.63,49.55,49.62,61800.0,40.5069,40.5723,40.5069,40.5641,61800.0
2014-03-18 10:25:00,49.63,49.7,49.63,49.66,60500.0,40.5723,40.6295,40.5723,40.5968,60500.0
2014-03-18 10:30:00,49.66,49.7,49.63,49.7,73800.0,40.5968,40.6295,40.5723,40.6295,73800.0
2014-03-18 10:35:00,49.7,49.71,49.68,49.71,48400.0,40.6295,40.6377,40.6132,40.6377,48400.0
2014-03-18 10:40:00,49.71,49.73,49.66,49.71,41600.0,40.6377,40.654,40.5968,40.6377,41600.0
2014-03-18 10:45:00,49.71,49.72,49.68,49.69,23200.0,40.6377,40.6459,40.6132,40.6213,23200.0
2014-03-18 10:50:00,49.7,49.7,49.64,49.66,98000.0,40.6295,40.6295,40.5805,40.5968,98000.0
2014-03-18 10:55:00,49.65,49.66,49.6,49.61,20500.0,40.5886,40.5968,40.5478,40.5559,20500.0
2014-03-18 11:00:00,49.62,49.63,49.59,49.59,30500.0,40.5641,40.5723,40.5396,40.5396,30500.0
2014-03-18 11:05:00,49.59,49.59,49.54,49.56,58100.0,40.5396,40.5396,40.4987,40.5151,58100.0
2014-03-18 11:10:00,49.55,49.62,49.55,49.62,71700.0,40.5069,40.5641,40.5069,40.5641,71700.0
2014-03-18 11:15:00,49.63,49.66,49.6,49.65,23400.0,40.5723,40.5968,40.5478,40.5886,23400.0
2014-03-18 11:20:00,49.66,49.7,49.66,49.68,16300.0,40.5968,40.6295,40.5968,40.6132,16300.0
2014-03-18 11:25:00,49.69,49.71,49.69,49.69,32300.0,40.6213,40.6377,40.6213,40.6213,32300.0
2014-03-18 11:30:00,49.7,49.75,49.7,49.74,26100.0,40.6295,40.6704,40.6295,40.6622,26100.0
2014-03-18 11:35:00,49.75,49.77,49.74,49.76,33900.0,40.6704,40.6867,40.6622,40.6786,33900.0
2014-03-18 11:40:00,49.76,49.77,49.67,49.69,21400.0,40.6786,40.6867,40.605,40.6213,21400.0
2014-03-18 11:45:00,49.69,49.71,49.69,49.7,15200.0,40.6213,40.6377,40.6213,40.6295,15200.0
2014-03-18 11:50:00,49.7,49.72,49.69,49.69,11300.0,40.6295,40.6459,40.6213,40.6213,11300.0
2014-03-18 11:55:00,49.7,49.75,49.69,49.73,16600.0,40.6295,40.6704,40.6213,40.654,16600.0
2014-03-18 12:00:00,49.74,49.78,49.73,49.76,18300.0,40.6622,40.6949,40.654,40.6786,18300.0
2014-03-18 12:05:00,49.76,49.8,49.76,49.8,15100.0,40.6786,40.7113,40.6786,40.7113,15100.0
2014-03-18 12:10:00,49.8,49.8,49.76,49.76,21600.0,40.7113,40.7113,40.6786,40.6786,21600.0
2014-03-18 12:15:00,49.76,49.76,49.69,49.7,15200.0,40.6786,40.6786,40.6213,40.6295,15200.0
2014-03-18 12:20:00,49.7,49.7,49.64,49.64,22700.0,40.6295,40.6295,40.5805,40.5805,22700.0
2014-03-18 12:25:00,49.65,49.68,49.61,49.61,14400.0,40.5886,40.6132,40.5559,40.5559,14400.0
2014-03-18 12:30:00,49.62,49.66,49.59,49.63,16800.0,40.5641,40.5968,40.5396,40.5723,16800.0
2014-03-18 12:35:00,49.62,49.64,49.61,49.62,17100.0,40.5641,40.5805,40.5559,40.5641,17100.0
2014-03-18 12:40:00,49.62,49.63,49.57,49.6,18800.0,40.5641,40.5723,40.5232,40.5478,18800.0
2014-03-18 12:45:00,49.59,49.62,49.59,49.62,11300.0,40.5396,40.5641,40.5396,40.5641,11300.0
2014-03-18 12:50:00,49.62,49.63,49.6,49.62,12800.0,40.5641,40.5723,40.5478,40.5641,12800.0
2014-03-18 12:55:00,49.61,49.62,49.59,49.6,15700.0,40.5559,40.5641,40.5396,40.5478,15700.0
2014-03-18 13:00:00,49.6,49.63,49.59,49.62,12200.0,40.5478,40.5723,40.5396,40.5641,12200.0
2014-03-18 13:05:00,49.62,49.63,49.59,49.63,20000.0,40.5641,40.5723,40.5396,40.5723,20000.0
2014-03-18 13:10:00,49.63,49.64,49.62,49.64,11800.0,40.5723,40.5805,40.5641,40.5805,11800.0
2014-03-18 13:15:00,49.63,49.67,49.62,49.67,15300.0,40.5723,40.605,40.5641,40.605,15300.0
2014-03-18 13:20:00,49.67,49.72,49.66,49.71,25800.0,40.605,40.6459,40.5968,40.6377,25800.0
2014-03-18 13:25:00,49.72,49.78,49.71,49.77,26600.0,40.6459,40.6949,40.6377,40.6867,26600.0
2014-03-18 13:30:00,49.76,49.78,49.76,49.78,21000.0,40.6786,40.6949,40.6786,40.6949,21000.0
2014-03-18 13:35:00,49.78,49.82,49.77,49.79,20600.0,40.6949,40.7276,40.6867,40.7031,20600.0
2014-03-18 13:40:00,49.8,49.89,49.79,49.89,53100.0,40.7113,40.7848,40.7031,40.7848,53100.0
2014-03-18 13:45:00,49.89,49.89,49.86,49.86,26000.0,40.7848,40.7848,40.7603,40.7603,26000.0
2014-03-18 13:50:00,49.87,49.88,49.85,49.86,25200.0,40.7685,40.7767,40.7521,40.7603,25200.0
2014-03-18 13:55:00,49.86,49.86,49.82,49.84,29900.0,40.7603,40.7603,40.7276,40.744,29900.0
2014-03-18 14:00:00,49.83,49.86,49.83,49.86,32900.0,40.7358,40.7603,40.7358,40.7603,32900.0
2014-03-18 14:05:00,49.85,49.89,49.85,49.89,43000.0,40.7521,40.7848,40.7521,40.7848,43000.0
2014-03-18 14:10:00,49.89,49.89,49.84,49.85,38000.0,40.7848,40.7848,40.744,40.7521,38000.0
2014-03-18 14:15:00,49.85,49.86,49.82,49.83,22700.0,40.7521,40.7603,40.7276,40.7358,22700.0
2014-03-18 14:20:00,49.83,49.84,49.78,49.79,37600.0,40.7358,40.744,40.6949,40.7031,37600.0
2014-03-18 14:25:00,49.78,49.79,49.73,49.76,56700.0,40.6949,40.7031,40.654,40.6786,56700.0
2014-03-18 14:30:00,49.76,49.76,49.73,49.73,51600.0,40.6786,40.6786,40.654,40.654,51600.0
2014-03-18 14:35:00,49.72,49.73,49.68,49.71,95400.0,40.6459,40.654,40.6132,40.6377,95400.0
2014-03-18 14:40:00,49.71,49.72,49.69,49.71,55100.0,40.6377,40.6459,40.6213,40.6377,55100.0
2014-03-18 14:45:00,49.71,49.8,49.7,49.8,82300.0,40.6377,40.7113,40.6295,40.7113,82300.0
2014-03-18 14:50:00,49.8,49.82,49.79,49.8,20700.0,40.7113,40.7276,40.7031,40.7113,20700.0
2014-03-18 14:55:00,49.81,49.85,49.8,49.84,55000.0,40.7194,40.7521,40.7113,40.744,55000.0
2014-03-18 15:00:00,49.85,49.88,49.79,49.8,72700.0,40.7521,40.7767,40.7031,40.7113,72700.0
2014-03-18 15:05:00,49.79,49.82,49.79,49.8,34300.0,40.7031,40.7276,40.7031,40.7113,34300.0
2014-03-18 15:10:00,49.8,49.84,49.8,49.84,39000.0,40.7113,40.744,40.7113,40.744,39000.0
2014-03-18 15:15:00,49.84,49.85,49.82,49.83,54600.0,40.744,40.7521,40.7276,40.7358,54600.0
2014-03-18 15:20:00,49.83,49.84,49.82,49.83,50500.0,40.7358,40.744,40.7276,40.7358,50500.0
2014-03-18 15:25:00,49.83,49.85,49.8,49.85,72000.0,40.7358,40.7521,40.7113,40.7521,72000.0
2014-03-18 15:30:00,49.84,49.86,49.84,49.86,81200.0,40.744,40.7603,40.744,40.7603,81200.0
2014-03-18 15:35:00,49.85,49.93,49.85,49.91,83400.0,40.7521,40.8175,40.7521,40.8012,83400.0
2014-03-18 15:40:00,49.91,49.91,49.88,49.91,101500.0,40.8012,40.8012,40.7767,40.8012,101500.0
2014-03-18 15:45:00,49.9,49.91,49.85,49.85,110000.0,40.793,40.8012,40.7521,40.7521,110000.0
2014-03-18 15:50:00,49.85,49.88,49.85,49.87,110000.0,40.7521,40.7767,40.7521,40.7685,110000.0
2014-03-18 15:55:00,49.87,49.89,49.81,49.83,321900.0,40.7685,40.7848,40.7194,40.7358,321900.0
2014-03-19 09:30:00,49.94,50.1,49.92,50.05,88200.0,40.8257,40.9565,40.8094,40.9156,88200.0
2014-03-19 09:35:00,50.01,50.03,49.86,50.02,47200.0,40.8829,40.8993,40.7603,40.8911,47200.0
2014-03-19 09:40:00,50.02,50.03,49.94,49.96,37200.0,40.8911,40.8993,40.8257,40.8421,37200.0
2014-03-19 09:45:00,49.96,50.06,49.94,50.0,60500.0,40.8421,40.9238,40.8257,40.8748,60500.0
2014-03-19 09:50:00,50.0,50.02,49.94,49.96,37600.0,40.8748,40.8911,40.8257,40.8421,37600.0
2014-03-19 09:55:00,49.95,49.97,49.88,49.95,55500.0,40.8339,40.8502,40.7767,40.8339,55500.0
2014-03-19 10:00:00,49.94,49.95,49.88,49.93,31700.0,40.8257,40.8339,40.7767,40.8175,31700.0
2014-03-19 10:05:00,49.92,49.93,49.82,49.88,49400.0,40.8094,40.8175,40.7276,40.7767,49400.0
2014-03-19 10:10:00,49.88,49.93,49.86,49.89,24000.0,40.7767,40.8175,40.7603,40.7848,24000.0
2014-03-19 10:15:00,49.89,50.0,49.86,49.99,43800.0,40.7848,40.8748,40.7603,40.8666,43800.0
2014-03-19 10:20:00,49.98,49.99,49.94,49.96,37500.0,40.8584,40.8666,40.8257,40.8421,37500.0
2014-03-19 10:25:00,49.96,49.98,49.94,49.97,24400.0,40.8421,40.8584,40.8257,40.8502,24400.0
2014-03-19 10:30:00,49.97,50.02,49.97,50.02,52200.0,40.8502,40.8911,40.8502,40.8911,52200.0
2014-03-19 10:35:00,50.02,50.04,49.98,50.03,44100.0,40.8911,40.9075,40.8584,40.8993,44100.0
2014-03-19 10:40:00,50.04,50.05,50.0,50.04,30600.0,40.9075,40.9156,40.8748,40.9075,30600.0
2014-03-19 10:45:00,50.05,50.07,50.02,50.07,28200.0,40.9156,40.932,40.8911,40.932,28200.0
2014-03-19 10:50:00,50.07,50.13,50.06,50.12,62500.0,40.932,40.981,40.9238,40.9729,62500.0
2014-03-19 10:55:00,50.12,50.13,50.1,50.12,60400.0,40.9729,40.981,40.9565,40.9729,60400.0
2014-03-19 11:00:00,50.11,50.12,50.09,50.11,29600.0,40.9647,40.9729,40.9483,40.9647,29600.0
2014-03-19 11:05:00,50.11,50.17,50.1,50.16,14600.0,40.9647,41.0137,40.9565,41.0056,14600.0
2014-03-19 11:10:00,50.16,50.19,50.16,50.18,33000.0,41.0056,41.0301,41.0056,41.0219,33000.0
2014-03-19 11:15:00,50.18,50.2,50.18,50.2,36500.0,41.0219,41.0382,41.0219,41.0382,36500.0
2014-03-19 11:20:00,50.19,50.21,50.16,50.19,26000.0,41.0301,41.0464,41.0056,41.0301,26000.0
2014-03-19 11:25:00,50.19,50.21,50.18,50.2,22000.0,41.0301,41.0464,41.0219,41.0382,22000.0
2014-03-19 11:30:00,50.2,50.21,50.16,50.17,33300.0,41.0382,41.0464,41.0056,41.0137,33300.0
2014-03-19 11:35:00,50.17,50.19,50.15,50.15,24000.0,41.0137,41.0301,40.9974,40.9974,24000.0
2014-03-19 11:40:00,50.15,50.19,50.12,50.19,33800.0,40.9974,41.0301,40.9729,41.0301,33800.0
2014-03-19 11:45:00,50.2,50.24,50.19,50.21,28900.0,41.0382,41.0709,41.0301,41.0464,28900.0
2014-03-19 11:50:00,50.21,50.23,50.2,50.21,20300.0,41.0464,41.0628,41.0382,41.0464,20300.0
2014-03-19 11:55:00,50.22,50.22,50.19,50.21,33000.0,41.0546,41.0546,41.0301,41.0464,33000.0
2014-03-19 12:00:00,50.2,50.25,50.2,50.24,29200.0,41.0382,41.0791,41.0382,41.0709,29200.0
2014-03-19 12:05:00,50.24,50.25,50.22,50.23,23100.0,41.0709,41.0791,41.0546,41.0628,23100.0
2014-03-19 12:10:00,50.23,50.25,50.23,50.24,22100.0,41.0628,41.0791,41.0628,41.0709,22100.0
2014-03-19 12:15:00,50.24,50.25,50.22,50.22,22500.0,41.0709,41.0791,41.0546,41.0546,22500.0
2014-03-19 12:20:00,50.23,50.24,50.22,50.24,17900.0,41.0628,41.0709,41.0546,41.0709,17900.0
2014-03-19 12:25:00,50.23,50.28,50.23,50.25,27600.0,41.0628,41.1036,41.0628,41.0791,27600.0
2014-03-19 12:30:00,50.24,50.24,50.14,50.14,33500.0,41.0709,41.0709,40.9892,40.9892,33500.0
2014-03-19 12:35:00,50.14,50.14,50.07,50.1,51300.0,40.9892,40.9892,40.932,40.9565,51300.0
2014-03-19 12:40:00,50.09,50.13,50.06,50.07,45700.0,40.9483,40.981,40.9238,40.932,45700.0
2014-03-19 12:45:00,50.06,50.08,50.05,50.07,18800.0,40.9238,40.9402,40.9156,40.932,18800.0
2014-03-19 12:50:00,50.06,50.07,50.05,50.06,8000.0,40.9238,40.932,40.9156,40.9238,8000.0
2014-03-19 12:55:00,50.06,50.07,50.05,50.07,13900.0,40.9238,40.932,40.9156,40.932,13900.0
2014-03-19 13:00:00,50.07,50.09,50.06,50.08,17900.0,40.932,40.9483,40.9238,40.9402,17900.0
2014-03-19 13:05:00,50.08,50.09,50.07,50.09,9700.0,40.9402,40.9483,40.932,40.9483,9700.0
2014-03-19 13:10:00,50.09,50.09,50.06,50.08,12200.0,40.9483,40.9483,40.9238,40.9402,12200.0
2014-03-19 13:15:00,50.07,50.09,50.07,50.08,12400.0,40.932,40.9483,40.932,40.9402,12400.0
2014-03-19 13:20:00,50.08,50.12,50.07,50.11,10900.0,40.9402,40.9729,40.932,40.9647,10900.0
2014-03-19 13:25:00,50.12,50.17,50.12,50.17,14000.0,40.9729,41.0137,40.9729,41.0137,14000.0
2014-03-19 13:30:00,50.16,50.18,50.15,50.18,22600.0,41.0056,41.0219,40.9974,41.0219,22600.0
2014-03-19 13:35:00,50.17,50.18,50.13,50.15,15000.0,41.0137,41.0219,40.981,40.9974,15000.0
2014-03-19 13:40:00,50.15,50.16,50.12,50.12,14000.0,40.9974,41.0056,40.9729,40.9729,14000.0
2014-03-19 13:45:00,50.13,50.14,50.09,50.09,12100.0,40.981,40.9892,40.9483,40.9483,12100.0
2014-03-19 13:50:00,50.08,50.12,50.07,50.11,14900.0,40.9402,40.9729,40.932,40.9647,14900.0
2014-03-19 13:55:00,50.11,50.16,50.11,50.15,10500.0,40.9647,41.0056,40.9647,40.9974,10500.0
2014-03-19 14:00:00,50.14,50.15,49.91,49.98,74800.0,40.9892,40.9974,40.8012,40.8584,74800.0
2014-03-19 14:05:00,49.98,49.99,49.74,49.85,98600.0,40.8584,40.8666,40.6622,40.7521,98600.0
2014-03-19 14:10:00,49.85,49.92,49.83,49.88,48500.0,40.7521,40.8094,40.7358,40.7767,48500.0
2014-03-19 14:15:00,49.88,49.93,49.84,49.89,35900.0,40.7767,40.8175,40.744,40.7848,35900.0
2014-03-19 14:20:00,49.89,49.89,49.81,49.82,32300.0,40.7848,40.7848,40.7194,40.7276,32300.0
2014-03-19 14:25:00,49.83,49.89,49.79,49.82,44100.0,40.7358,40.7848,40.7031,40.7276,44100.0
2014-03-19 14:30:00,49.83,49.9,49.83,49.84,28200.0,40.7358,40.793,40.7358,40.744,28200.0
2014-03-19 14:35:00,49.85,49.86,49.77,49.8,34700.0,40.7521,40.7603,40.6867,40.7113,34700.0
2014-03-19 14:40:00,49.8,49.8,49.69,49.71,190300.0,40.7113,40.7113,40.6213,40.6377,190300.0
2014-03-19 14:45:00,49.71,49.75,49.69,49.71,106800.0,40.6377,40.6704,40.6213,40.6377,106800.0
2014-03-19 14:50:00,49.71,49.8,49.69,49.78,45200.0,40.6377,40.7113,40.6213,40.6949,45200.0
2014-03-19 14:55:00,49.78,49.82,49.77,49.81,28900.0,40.6949,40.7276,40.6867,40.7194,28900.0
2014-03-19 15:00:00,49.81,49.82,49.72,49.72,41000.0,40.7194,40.7276,40.6459,40.6459,41000.0
2014-03-19 15:05:00,49.72,49.73,49.44,49.46,94700.0,40.6459,40.654,40.417,40.4333,94700.0
2014-03-19 15:10:00,49.47,49.47,49.28,49.41,111000.0,40.4415,40.4415,40.2862,40.3924,111000.0
2014-03-19 15:15:00,49.42,49.45,49.38,49.41,104600.0,40.4006,40.4251,40.3679,40.3924,104600.0
2014-03-19 15:20:00,49.4,49.41,49.35,49.36,160100.0,40.3843,40.3924,40.3434,40.3516,160100.0
2014-03-19 15:25:00,49.37,49.47,49.36,49.45,92100.0,40.3597,40.4415,40.3516,40.4251,92100.0
2014-03-19 15:30:00,49.45,49.53,49.44,49.51,80300.0,40.4251,40.4905,40.417,40.4742,80300.0
2014-03-19 15:35:00,49.52,49.59,49.52,49.59,75800.0,40.4824,40.5396,40.4824,40.5396,75800.0
2014-03-19 15:40:00,49.6,49.68,49.57,49.67,82100.0,40.5478,40.6132,40.5232,40.605,82100.0
2014-03-19 15:45:00,49.68,49.71,49.65,49.66,89200.0,40.6132,40.6377,40.5886,40.5968,89200.0
2014-03-19 15:50:00,49.66,49.67,49.58,49.64,118000.0,40.5968,40.605,40.5314,40.5805,118000.0
2014-03-19 15:55:00,49.63,49.68,49.55,49.6,266800.0,40.5723,40.6132,40.5069,40.5478,266800.0
2014-03-20 09:30:00,49.41,49.58,49.4,49.53,133000.0,40.3924,40.5314,40.3843,40.4905,133000.0
2014-03-20 09:35:00,49.53,49.61,49.49,49.49,55900.0,40.4905,40.5559,40.4578,40.4578,55900.0
2014-03-20 09:40:00,49.5,49.54,49.38,49.42,35200.0,40.466,40.4987,40.3679,40.4006,35200.0
2014-03-20 09:45:00,49.42,49.44,49.27,49.29,45100.0,40.4006,40.417,40.278,40.2943,45100.0
2014-03-20 09:50:00,49.32,49.37,49.23,49.34,56800.0,40.3189,40.3597,40.2453,40.3352,56800.0
2014-03-20 09:55:00,49.35,49.43,49.31,49.34,109700.0,40.3434,40.4088,40.3107,40.3352,109700.0
2014-03-20 10:00:00,49.35,49.38,49.24,49.34,47100.0,40.3434,40.3679,40.2535,40.3352,47100.0
2014-03-20 10:05:00,49.34,49.47,49.34,49.43,67000.0,40.3352,40.4415,40.3352,40.4088,67000.0
2014-03-20 10:10:00,49.43,49.48,49.41,49.47,84300.0,40.4088,40.4497,40.3924,40.4415,84300.0
2014-03-20 10:15:00,49.47,49.55,49.45,49.54,78500.0,40.4415,40.5069,40.4251,40.4987,78500.0
2014-03-20 10:20:00,49.54,49.55,49.5,49.51,29700.0,40.4987,40.5069,40.466,40.4742,29700.0
2014-03-20 10:25:00,49.51,49.54,49.48,49.51,42100.0,40.4742,40.4987,40.4497,40.4742,42100.0
2014-03-20 10:30:00,49.52,49.55,49.48,49.48,34000.0,40.4824,40.5069,40.4497,40.4497,34000.0
2014-03-20 10:35:00,49.48,49.48,49.43,49.43,24800.0,40.4497,40.4497,40.4088,40.4088,24800.0
2014-03-20 10:40:00,49.44,49.48,49.44,49.48,20800.0,40.417,40.4497,40.417,40.4497,20800.0
2014-03-20 10:45:00,49.47,49.47,49.42,49.44,21500.0,40.4415,40.4415,40.4006,40.417,21500.0
2014-03-20 10:50:00,49.44,49.46,49.38,49.39,29600.0,40.417,40.4333,40.3679,40.3761,29600.0
2014-03-20 10:55:00,49.39,49.42,49.37,49.4,26700.0,40.3761,40.4006,40.3597,40.3843,26700.0
2014-03-20 11:00:00,49.4,49.44,49.39,49.44,24100.0,40.3843,40.417,40.3761,40.417,24100.0
2014-03-20 11:05:00,49.44,49.46,49.4,49.46,17800.0,40.417,40.4333,40.3843,40.4333,17800.0
2014-03-20 11:10:00,49.46,49.48,49.39,49.4,21600.0,40.4333,40.4497,40.3761,40.3843,21600.0
2014-03-20 11:15:00,49.41,49.47,49.4,49.43,70000.0,40.3924,40.4415,40.3843,40.4088,70000.0
2014-03-20 11:20:00,49.43,49.49,49.4,49.44,86300.0,40.4088,40.4578,40.3843,40.417,86300.0
2014-03-20 11:25:00,49.44,49.52,49.44,49.47,103900.0,40.417,40.4824,40.417,40.4415,103900.0
2014-03-20 11:30:00,49.47,49.5,49.46,49.5,33900.0,40.4415,40.466,40.4333,40.466,33900.0
2014-03-20 11:35:00,49.5,49.5,49.44,49.46,23900.0,40.466,40.466,40.417,40.4333,23900.0
2014-03-20 11:40:00,49.47,49.52,49.44,49.5,96000.0,40.4415,40.4824,40.417,40.466,96000.0
2014-03-20 11:45:00,49.48,49.54,49.47,49.53,15000.0,40.4497,40.4987,40.4415,40.4905,15000.0
2014-03-20 11:50:00,49.54,49.55,49.52,49.54,26800.0,40.4987,40.5069,40.4824,40.4987,26800.0
2014-03-20 11:55:00,49.55,49.58,49.52,49.54,87700.0,40.5069,40.5314,40.4824,40.4987,87700.0
2014-03-20 12:00:00,49.55,49.58,49.54,49.57,35200.0,40.5069,40.5314,40.4987,40.5232,35200.0
2014-03-20 12:05:00,49.56,49.58,49.53,49.57,15900.0,40.5151,40.5314,40.4905,40.5232,15900.0
2014-03-20 12:10:00,49.57,49.57,49.54,49.55,20000.0,40.5232,40.5232,40.4987,40.5069,20000.0
2014-03-20 12:15:00,49.56,49.6,49.54,49.57,31700.0,40.5151,40.5478,40.4987,40.5232,31700.0
2014-03-20 12:20:00,49.57,49.59,49.55,49.57,41800.0,40.5232,40.5396,40.5069,40.5232,41800.0
2014-03-20 12:25:00,49.57,49.58,49.55,49.56,53700.0,40.5232,40.5314,40.5069,40.5151,53700.0
2014-03-20 12:30:00,49.55,49.56,49.53,49.54,44700.0,40.5069,40.5151,40.4905,40.4987,44700.0
2014-03-20 12:35:00,49.53,49.54,49.51,49.52,24800.0,40.4905,40.4987,40.4742,40.4824,24800.0
2014-03-20 12:40:00,49.53,49.54,49.52,49.52,11500.0,40.4905,40.4987,40.4824,40.4824,11500.0
2014-03-20 12:45:00,49.53,49.56,49.53,49.54,35600.0,40.4905,40.5151,40.4905,40.4987,35600.0
2014-03-20 12:50:00,49.54,49.54,49.51,49.54,17200.0,40.4987,40.4987,40.4742,40.4987,17200.0
2014-03-20 12:55:00,49.54,49.55,49.52,49.54,28200.0,40.4987,40.5069,40.4824,40.4987,28200.0
2014-03-20 13:00:00,49.53,49.55,49.48,49.5,32100.0,40.4905,40.5069,40.4497,40.466,32100.0
2014-03-20 13:05:00,49.49,49.53,49.49,49.5,17800.0,40.4578,40.4905,40.4578,40.466,17800.0
2014-03-20 13:10:00,49.5,49.52,49.46,49.51,25200.0,40.466,40.4824,40.4333,40.4742,25200.0
2014-03-20 13:15:00,49.51,49.52,49.48,49.5,15100.0,40.4742,40.4824,40.4497,40.466,15100.0
2014-03-20 13:20:00,49.51,49.51,49.49,49.49,12900.0,40.4742,40.4742,40.4578,40.4578,12900.0
2014-03-20 13:25:00,49.5,49.5,49.47,49.48,23000.0,40.466,40.466,40.4415,40.4497,23000.0
2014-03-20 13:30:00,49.48,49.49,49.48,49.49,16200.0,40.4497,40.4578,40.4497,40.4578,16200.0
2014-03-20 13:35:00,49.48,49.49,49.43,49.43,28300.0,40.4497,40.4578,40.4088,40.4088,28300.0
2014-03-20 13:40:00,49.44,49.48,49.43,49.48,25500.0,40.417,40.4497,40.4088,40.4497,25500.0
2014-03-20 13:45:00,49.48,49.48,49.44,49.47,33100.0,40.4497,40.4497,40.417,40.4415,33100.0
2014-03-20 13:50:00,49.47,49.48,49.43,49.48,59500.0,40.4415,40.4497,40.4088,40.4497,59500.0
2014-03-20 13:55:00,49.47,49.53,49.47,49.51,29500.0,40.4415,40.4905,40.4415,40.4742,29500.0
2014-03-20 14:00:00,49.52,49.57,49.52,49.55,97500.0,40.4824,40.5232,40.4824,40.5069,97500.0
2014-03-20 14:05:00,49.55,49.55,49.49,49.51,42500.0,40.5069,40.5069,40.4578,40.4742,42500.0
2014-03-20 14:10:00,49.51,49.53,49.51,49.52,18200.0,40.4742,40.4905,40.4742,40.4824,18200.0
2014-03-20 14:15:00,49.52,49.54,49.5,49.53,27300.0,40.4824,40.4987,40.466,40.4905,27300.0
2014-03-20 14:20:00,49.53,49.6,49.53,49.56,36800.0,40.4905,40.5478,40.4905,40.5151,36800.0
2014-03-20 14:25:00,49.55,49.56,49.53,49.55,21300.0,40.5069,40.5151,40.4905,40.5069,21300.0
2014-03-20 14:30:00,49.55,49.57,49.55,49.57,28900.0,40.5069,40.5232,40.5069,40.5232,28900.0
2014-03-20 14:35:00,49.56,49.57,49.52,49.53,44300.0,40.5151,40.5232,40.4824,40.4905,44300.0
2014-03-20 14:40:00,49.53,49.55,49.52,49.53,27200.0,40.4905,40.5069,40.4824,40.4905,27200.0
2014-03-20 14:45:00,49.53,49.55,49.52,49.55,22300.0,40.4905,40.5069,40.4824,40.5069,22300.0
2014-03-20 14:50:00,49.55,49.55,49.51,49.51,35000.0,40.5069,40.5069,40.4742,40.4742,35000.0
2014-03-20 14:55:00,49.52,49.53,49.52,49.52,9200.0,40.4824,40.4905,40.4824,40.4824,9200.0
2014-03-20 15:00:00,49.53,49.53,49.5,49.5,20000.0,40.4905,40.4905,40.466,40.466,20000.0
2014-03-20 15:05:00,49.51,49.53,49.48,49.53,46300.0,40.4742,40.4905,40.4497,40.4905,46300.0
2014-03-20 15:10:00,49.53,49.54,49.51,49.52,39100.0,40.4905,40.4987,40.4742,40.4824,39100.0
2014-03-20 15:15:00,49.52,49.52,49.5,49.5,26500.0,40.4824,40.4824,40.466,40.466,26500.0
2014-03-20 15:20:00,49.5,49.51,49.45,49.45,32900.0,40.466,40.4742,40.4251,40.4251,32900.0
2014-03-20 15:25:00,49.45,49.47,49.42,49.45,146900.0,40.4251,40.4415,40.4006,40.4251,146900.0
2014-03-20 15:30:00,49.45,49.48,49.45,49.46,56000.0,40.4251,40.4497,40.4251,40.4333,56000.0
2014-03-20 15:35:00,49.46,49.46,49.43,49.45,89700.0,40.4333,40.4333,40.4088,40.4251,89700.0
2014-03-20 15:40:00,49.45,49.46,49.41,49.43,120400.0,40.4251,40.4333,40.3924,40.4088,120400.0
2014-03-20 15:45:00,49.44,49.46,49.44,49.45,84900.0,40.417,40.4333,40.417,40.4251,84900.0
2014-03-20 15:50:00,49.45,49.45,49.42,49.42,83200.0,40.4251,40.4251,40.4006,40.4006,83200.0
2014-03-20 15:55:00,49.43,49.56,49.42,49.55,247200.0,40.4088,40.5151,40.4006,40.5069,247200.0
2014-03-21 09:30:00,49.84,50.07,49.71,49.83,1222500.0,40.744,40.932,40.6377,40.7358,1222500.0
2014-03-21 09:35:00,49.83,49.83,49.62,49.64,92600.0,40.7358,40.7358,40.5641,40.5805,92600.0
2014-03-21 09:40:00,49.65,49.66,49.53,49.64,40200.0,40.5886,40.5968,40.4905,40.5805,40200.0
2014-03-21 09:45:00,49.64,49.75,49.61,49.68,37700.0,40.5805,40.6704,40.5559,40.6132,37700.0
2014-03-21 09:50:00,49.68,49.75,49.67,49.73,57700.0,40.6132,40.6704,40.605,40.654,57700.0
2014-03-21 09:55:00,49.74,49.74,49.66,49.71,49800.0,40.6622,40.6622,40.5968,40.6377,49800.0
2014-03-21 10:00:00,49.72,49.75,49.69,49.73,47100.0,40.6459,40.6704,40.6213,40.654,47100.0
2014-03-21 10:05:00,49.74,49.75,49.66,49.67,41400.0,40.6622,40.6704,40.5968,40.605,41400.0
2014-03-21 10:10:00,49.68,49.75,49.66,49.75,55500.0,40.6132,40.6704,40.5968,40.6704,55500.0
2014-03-21 10:15:00,49.74,49.75,49.71,49.72,51300.0,40.6622,40.6704,40.6377,40.6459,51300.0
2014-03-21 10:20:00,49.73,49.8,49.73,49.8,60700.0,40.654,40.7113,40.654,40.7113,60700.0
2014-03-21 10:25:00,49.8,49.8,49.72,49.79,42500.0,40.7113,40.7113,40.6459,40.7031,42500.0
2014-03-21 10:30:00,49.79,49.79,49.73,49.77,48900.0,40.7031,40.7031,40.654,40.6867,48900.0
2014-03-21 10:35:00,49.77,49.79,49.72,49.74,33500.0,40.6867,40.7031,40.6459,40.6622,33500.0
2014-03-21 10:40:00,49.74,49.74,49.67,49.71,32400.0,40.6622,40.6622,40.605,40.6377,32400.0
2014-03-21 10:45:00,49.71,49.73,49.68,49.69,35100.0,40.6377,40.654,40.6132,40.6213,35100.0
2014-03-21 10:50:00,49.7,49.73,49.66,49.73,51900.0,40.6295,40.654,40.5968,40.654,51900.0
2014-03-21 10:55:00,49.74,49.8,49.74,49.76,53100.0,40.6622,40.7113,40.6622,40.6786,53100.0
2014-03-21 11:00:00,49.77,49.79,49.71,49.71,31300.0,40.6867,40.7031,40.6377,40.6377,31300.0
2014-03-21 11:05:00,49.72,49.76,49.69,49.7,26900.0,40.6459,40.6786,40.6213,40.6295,26900.0
2014-03-21 11:10:00,49.7,49.74,49.69,49.7,24300.0,40.6295,40.6622,40.6213,40.6295,24300.0
2014-03-21 11:15:00,49.7,49.74,49.68,49.7,74400.0,40.6295,40.6622,40.6132,40.6295,74400.0
2014-03-21 11:20:00,49.71,49.76,49.7,49.74,31900.0,40.6377,40.6786,40.6295,40.6622,31900.0
2014-03-21 11:25:00,49.74,49.75,49.7,49.75,25300.0,40.6622,40.6704,40.6295,40.6704,25300.0
2014-03-21 11:30:00,49.74,49.76,49.73,49.75,38500.0,40.6622,40.6786,40.654,40.6704,38500.0
2014-03-21 11:35:00,49.75,49.75,49.73,49.75,17900.0,40.6704,40.6704,40.654,40.6704,17900.0
2014-03-21 11:40:00,49.74,49.76,49.74,49.75,28600.0,40.6622,40.6786,40.6622,40.6704,28600.0
2014-03-21 11:45:00,49.75,49.77,49.74,49.74,49400.0,40.6704,40.6867,40.6622,40.6622,49400.0
2014-03-21 11:50:00,49.74,49.78,49.74,49.77,28200.0,40.6622,40.6949,40.6622,40.6867,28200.0
2014-03-21 11:55:00,49.77,49.8,49.75,49.78,33100.0,40.6867,40.7113,40.6704,40.6949,33100.0
2014-03-21 12:00:00,49.78,49.81,49.77,49.77,31500.0,40.6949,40.7194,40.6867,40.6867,31500.0
2014-03-21 12:05:00,49.78,49.88,49.78,49.88,19700.0,40.6949,40.7767,40.6949,40.7767,19700.0
2014-03-21 12:10:00,49.87,49.88,49.83,49.85,21100.0,40.7685,40.7767,40.7358,40.7521,21100.0
2014-03-21 12:15:00,49.86,49.88,49.85,49.86,18600.0,40.7603,40.7767,40.7521,40.7603,18600.0
2014-03-21 12:20:00,49.86,49.86,49.81,49.86,19500.0,40.7603,40.7603,40.7194,40.7603,19500.0
2014-03-21 12:25:00,49.86,49.88,49.85,49.86,15000.0,40.7603,40.7767,40.7521,40.7603,15000.0
2014-03-21 12:30:00,49.85,49.86,49.84,49.86,27400.0,40.7521,40.7603,40.744,40.7603,27400.0
2014-03-21 12:35:00,49.85,49.86,49.83,49.85,19200.0,40.7521,40.7603,40.7358,40.7521,19200.0
2014-03-21 12:40:00,49.85,49.88,49.82,49.87,24600.0,40.7521,40.7767,40.7276,40.7685,24600.0
2014-03-21 12:45:00,49.87,49.87,49.83,49.83,16000.0,40.7685,40.7685,40.7358,40.7358,16000.0
2014-03-21 12:50:00,49.82,49.83,49.81,49.83,13300.0,40.7276,40.7358,40.7194,40.7358,13300.0
2014-03-21 12:55:00,49.83,49.83,49.78,49.79,20000.0,40.7358,40.7358,40.6949,40.7031,20000.0
2014-03-21 13:00:00,49.79,49.79,49.74,49.74,38400.0,40.7031,40.7031,40.6622,40.6622,38400.0
2014-03-21 13:05:00,49.74,49.77,49.73,49.76,19800.0,40.6622,40.6867,40.654,40.6786,19800.0
2014-03-21 13:10:00,49.77,49.77,49.69,49.71,21900.0,40.6867,40.6867,40.6213,40.6377,21900.0
2014-03-21 13:15:00,49.7,49.76,49.69,49.75,46200.0,40.6295,40.6786,40.6213,40.6704,46200.0
2014-03-21 13:20:00,49.76,49.76,49.69,49.71,22600.0,40.6786,40.6786,40.6213,40.6377,22600.0
2014-03-21 13:25:00,49.71,49.71,49.66,49.67,30000.0,40.6377,40.6377,40.5968,40.605,30000.0
2014-03-21 13:30:00,49.67,49.67,49.63,49.63,29700.0,40.605,40.605,40.5723,40.5723,29700.0
2014-03-21 13:35:00,49.63,49.66,49.63,49.66,17100.0,40.5723,40.5968,40.5723,40.5968,17100.0
2014-03-21 13:40:00,49.66,49.66,49.61,49.61,29200.0,40.5968,40.5968,40.5559,40.5559,29200.0
2014-03-21 13:45:00,49.61,49.61,49.59,49.61,18300.0,40.5559,40.5559,40.5396,40.5559,18300.0
2014-03-21 13:50:00,49.62,49.66,49.62,49.65,23800.0,40.5641,40.5968,40.5641,40.5886,23800.0
2014-03-21 13:55:00,49.65,49.66,49.63,49.64,36200.0,40.5886,40.5968,40.5723,40.5805,36200.0
2014-03-21 14:00:00,49.64,49.66,49.61,49.64,22700.0,40.5805,40.5968,40.5559,40.5805,22700.0
2014-03-21 14:05:00,49.65,49.66,49.6,49.63,29000.0,40.5886,40.5968,40.5478,40.5723,29000.0
2014-03-21 14:10:00,49.63,49.63,49.57,49.57,29300.0,40.5723,40.5723,40.5232,40.5232,29300.0
2014-03-21 14:15:00,49.56,49.61,49.53,49.54,43100.0,40.5151,40.5559,40.4905,40.4987,43100.0
2014-03-21 14:20:00,49.54,49.55,49.5,49.52,24700.0,40.4987,40.5069,40.466,40.4824,24700.0
2014-03-21 14:25:00,49.52,49.52,49.45,49.45,23500.0,40.4824,40.4824,40.4251,40.4251,23500.0
2014-03-21 14:30:00,49.44,49.44,49.38,49.43,56000.0,40.417,40.417,40.3679,40.4088,56000.0
2014-03-21 14:35:00,49.43,49.49,49.42,49.49,126300.0,40.4088,40.4578,40.4006,40.4578,126300.0
2014-03-21 14:40:00,49.48,49.49,49.46,49.48,141400.0,40.4497,40.4578,40.4333,40.4497,141400.0
2014-03-21 14:45:00,49.48,49.48,49.42,49.43,133600.0,40.4497,40.4497,40.4006,40.4088,133600.0
2014-03-21 14:50:00,49.43,49.43,49.38,49.39,243200.0,40.4088,40.4088,40.3679,40.3761,243200.0
2014-03-21 14:55:00,49.39,49.46,49.35,49.46,82800.0,40.3761,40.4333,40.3434,40.4333,82800.0
2014-03-21 15:00:00,49.46,49.47,49.37,49.38,61400.0,40.4333,40.4415,40.3597,40.3679,61400.0
2014-03-21 15:05:00,49.38,49.47,49.38,49.46,72300.0,40.3679,40.4415,40.3679,40.4333,72300.0
2014-03-21 15:10:00,49.46,49.5,49.37,49.38,87300.0,40.4333,40.466,40.3597,40.3679,87300.0
2014-03-21 15:15:00,49.39,49.39,49.33,49.34,93500.0,40.3761,40.3761,40.327,40.3352,93500.0
2014-03-21 15:20:00,49.35,49.4,49.32,49.4,60200.0,40.3434,40.3843,40.3189,40.3843,60200.0
2014-03-21 15:25:00,49.4,49.48,49.39,49.46,55500.0,40.3843,40.4497,40.3761,40.4333,55500.0
2014-03-21 15:30:00,49.46,49.46,49.37,49.37,62700.0,40.4333,40.4333,40.3597,40.3597,62700.0
2014-03-21 15:35:00,49.37,49.38,49.26,49.26,68000.0,40.3597,40.3679,40.2698,40.2698,68000.0
2014-03-21 15:40:00,49.26,49.27,49.19,49.27,172400.0,40.2698,40.278,40.2126,40.278,172400.0
2014-03-21 15:45:00,49.26,49.28,49.19,49.24,224100.0,40.2698,40.2862,40.2126,40.2535,224100.0
2014-03-21 15:50:00,49.24,49.27,49.23,49.23,159800.0,40.2535,40.278,40.2453,40.2453,159800.0
2014-03-21 15:55:00,49.24,49.29,49.21,49.26,448800.0,40.2535,40.2943,40.2289,40.2698,448800.0
2014-03-24 09:30:00,49.32,49.49,49.28,49.29,84900.0,40.3189,40.4578,40.2862,40.2943,84900.0
2014-03-24 09:35:00,49.31,49.4,49.22,49.34,62600.0,40.3107,40.3843,40.2371,40.3352,62600.0
2014-03-24 09:40:00,49.34,49.43,49.26,49.43,47800.0,40.3352,40.4088,40.2698,40.4088,47800.0
2014-03-24 09:45:00,49.43,49.5,49.31,49.41,45400.0,40.4088,40.466,40.3107,40.3924,45400.0
2014-03-24 09:50:00,49.41,49.58,49.41,49.54,47600.0,40.3924,40.5314,40.3924,40.4987,47600.0
2014-03-24 09:55:00,49.53,49.57,49.42,49.45,45600.0,40.4905,40.5232,40.4006,40.4251,45600.0
2014-03-24 10:00:00,49.42,49.42,49.13,49.2,98700.0,40.4006,40.4006,40.1635,40.2208,98700.0
2014-03-24 10:05:00,49.2,49.21,49.14,49.19,46600.0,40.2208,40.2289,40.1717,40.2126,46600.0
2014-03-24 10:10:00,49.19,49.19,49.12,49.15,42900.0,40.2126,40.2126,40.1554,40.1799,42900.0
2014-03-24 10:15:00,49.16,49.2,49.13,49.16,34400.0,40.1881,40.2208,40.1635,40.1881,34400.0
2014-03-24 10:20:00,49.16,49.16,49.1,49.12,54100.0,40.1881,40.1881,40.139,40.1554,54100.0
2014-03-24 10:25:00,49.12,49.15,49.05,49.13,42300.0,40.1554,40.1799,40.0981,40.1635,42300.0
2014-03-24 10:30:00,49.13,49.15,49.04,49.06,46000.0,40.1635,40.1799,40.09,40.1063,46000.0
2014-03-24 10:35:00,49.06,49.14,49.05,49.14,49100.0,40.1063,40.1717,40.0981,40.1717,49100.0
2014-03-24 10:40:00,49.13,49.21,49.08,49.2,34200.0,40.1635,40.2289,40.1227,40.2208,34200.0
2014-03-24 10:45:00,49.2,49.23,49.14,49.15,25700.0,40.2208,40.2453,40.1717,40.1799,25700.0
2014-03-24 10:50:00,49.15,49.24,49.13,49.2,26500.0,40.1799,40.2535,40.1635,40.2208,26500.0
2014-03-24 10:55:00,49.2,49.22,49.09,49.1,58900.0,40.2208,40.2371,40.1308,40.139,58900.0
2014-03-24 11:00:00,49.1,49.1,48.91,49.0,62800.0,40.139,40.139,39.9837,40.0573,62800.0
2014-03-24 11:05:00,49.01,49.01,48.9,48.93,32900.0,40.0654,40.0654,39.9755,40.0,32900.0
2014-03-24 11:10:00,48.93,48.94,48.85,48.88,84800.0,40.0,40.0082,39.9346,39.9592,84800.0
2014-03-24 11:15:00,48.88,48.88,48.77,48.79,62000.0,39.9592,39.9592,39.8692,39.8856,62000.0
2014-03-24 11:20:00,48.79,48.88,48.75,48.88,71900.0,39.8856,39.9592,39.8529,39.9592,71900.0
2014-03-24 11:25:00,48.89,48.96,48.86,48.95,149400.0,39.9673,40.0246,39.9428,40.0164,149400.0
2014-03-24 11:30:00,48.95,48.95,48.86,48.89,44700.0,40.0164,40.0164,39.9428,39.9673,44700.0
2014-03-24 11:35:00,48.9,48.97,48.87,48.93,41000.0,39.9755,40.0327,39.951,40.0,41000.0
2014-03-24 11:40:00,48.93,48.94,48.87,48.92,24500.0,40.0,40.0082,39.951,39.9919,24500.0
2014-03-24 11:45:00,48.92,48.94,48.84,48.86,48200.0,39.9919,40.0082,39.9265,39.9428,48200.0
2014-03-24 11:50:00,48.86,48.91,48.82,48.91,39100.0,39.9428,39.9837,39.9101,39.9837,39100.0
2014-03-24 11:55:00,48.9,48.91,48.86,48.86,69400.0,39.9755,39.9837,39.9428,39.9428,69400.0
2014-03-24 12:00:00,48.86,48.97,48.86,48.97,20300.0,39.9428,40.0327,39.9428,40.0327,20300.0
2014-03-24 12:05:00,48.97,49.01,48.95,49.01,46800.0,40.0327,40.0654,40.0164,40.0654,46800.0
2014-03-24 12:10:00,49.0,49.06,48.97,48.98,60400.0,40.0573,40.1063,40.0327,40.0409,60400.0
2014-03-24 12:15:00,48.99,49.0,48.97,49.0,25900.0,40.0491,40.0573,40.0327,40.0573,25900.0
2014-03-24 12:20:00,49.0,49.01,48.97,49.0,12000.0,40.0573,40.0654,40.0327,40.0573,12000.0
2014-03-24 12:25:00,49.0,49.0,48.9,48.91,33200.0,40.0573,40.0573,39.9755,39.9837,33200.0
2014-03-24 12:30:00,48.91,48.93,48.89,48.91,21200.0,39.9837,40.0,39.9673,39.9837,21200.0
2014-03-24 12:35:00,48.9,48.95,48.85,48.89,30800.0,39.9755,40.0164,39.9346,39.9673,30800.0
2014-03-24 12:40:00,48.9,48.9,48.8,48.8,47800.0,39.9755,39.9755,39.8938,39.8938,47800.0
2014-03-24 12:45:00,48.8,48.85,48.78,48.82,95200.0,39.8938,39.9346,39.8774,39.9101,95200.0
2014-03-24 12:50:00,48.81,48.9,48.81,48.86,60900.0,39.9019,39.9755,39.9019,39.9428,60900.0
2014-03-24 12:55:00,48.85,48.93,48.84,48.85,79000.0,39.9346,40.0,39.9265,39.9346,79000.0
2014-03-24 13:00:00,48.84,49.0,48.84,48.99,57400.0,39.9265,40.0573,39.9265,40.0491,57400.0
2014-03-24 13:05:00,49.0,49.01,48.97,49.0,40500.0,40.0573,40.0654,40.0327,40.0573,40500.0
2014-03-24 13:10:00,48.99,49.05,48.99,49.03,49600.0,40.0491,40.0981,40.0491,40.0818,49600.0
2014-03-24 13:15:00,49.03,49.03,48.95,48.95,30100.0,40.0818,40.0818,40.0164,40.0164,30100.0
2014-03-24 13:20:00,48.95,49.0,48.94,48.96,43200.0,40.0164,40.0573,40.0082,40.0246,43200.0
2014-03-24 13:25:00,48.95,48.96,48.91,48.91,50200.0,40.0164,40.0246,39.9837,39.9837,50200.0
2014-03-24 13:30:00,48.92,49.0,48.91,49.0,47500.0,39.9919,40.0573,39.9837,40.0573,47500.0
2014-03-24 13:35:00,49.0,49.0,48.93,48.98,30800.0,40.0573,40.0573,40.0,40.0409,30800.0
2014-03-24 13:40:00,48.98,49.03,48.95,48.98,40300.0,40.0409,40.0818,40.0164,40.0409,40300.0
2014-03-24 13:45:00,48.98,49.03,48.98,49.03,53400.0,40.0409,40.0818,40.0409,40.0818,53400.0
2014-03-24 13:50:00,49.03,49.08,49.03,49.08,53400.0,40.0818,40.1227,40.0818,40.1227,53400.0
2014-03-24 13:55:00,49.08,49.11,49.06,49.11,25000.0,40.1227,40.1472,40.1063,40.1472,25000.0
2014-03-24 14:00:00,49.11,49.15,49.1,49.15,20700.0,40.1472,40.1799,40.139,40.1799,20700.0
2014-03-24 14:05:00,49.15,49.15,49.1,49.13,54800.0,40.1799,40.1799,40.139,40.1635,54800.0
2014-03-24 14:10:00,49.14,49.17,49.1,49.17,24300.0,40.1717,40.1962,40.139,40.1962,24300.0
2014-03-24 14:15:00,49.16,49.16,49.08,49.1,33100.0,40.1881,40.1881,40.1227,40.139,33100.0
2014-03-24 14:20:00,49.09,49.16,49.09,49.14,42500.0,40.1308,40.1881,40.1308,40.1717,42500.0
2014-03-24 14:25:00,49.14,49.26,49.12,49.24,57700.0,40.1717,40.2698,40.1554,40.2535,57700.0
2014-03-24 14:30:00,49.24,49.25,49.15,49.16,28400.0,40.2535,40.2616,40.1799,40.1881,28400.0
2014-03-24 14:35:00,49.17,49.19,49.13,49.14,34400.0,40.1962,40.2126,40.1635,40.1717,34400.0
2014-03-24 14:40:00,49.14,49.18,49.13,49.14,26400.0,40.1717,40.2044,40.1635,40.1717,26400.0
2014-03-24 14:45:00,49.14,49.19,49.12,49.16,37300.0,40.1717,40.2126,40.1554,40.1881,37300.0
2014-03-24 14:50:00,49.15,49.16,49.07,49.08,26100.0,40.1799,40.1881,40.1145,40.1227,26100.0
2014-03-24 14:55:00,49.08,49.1,49.07,49.07,26000.0,40.1227,40.139,40.1145,40.1145,26000.0
2014-03-24 15:00:00,49.08,49.09,49.04,49.05,32600.0,40.1227,40.1308,40.09,40.0981,32600.0
2014-03-24 15:05:00,49.05,49.08,49.04,49.04,35800.0,40.0981,40.1227,40.09,40.09,35800.0
2014-03-24 15:10:00,49.04,49.04,48.98,48.99,39700.0,40.09,40.09,40.0409,40.0491,39700.0
2014-03-24 15:15:00,49.0,49.04,48.99,49.02,30800.0,40.0573,40.09,40.0491,40.0736,30800.0
2014-03-24 15:20:00,49.02,49.05,49.01,49.05,69500.0,40.0736,40.0981,40.0654,40.0981,69500.0
2014-03-24 15:25:00,49.04,49.08,49.0,49.07,61200.0,40.09,40.1227,40.0573,40.1145,61200.0
2014-03-24 15:30:00,49.08,49.19,49.08,49.14,79100.0,40.1227,40.2126,40.1227,40.1717,79100.0
2014-03-24 15:35:00,49.14,49.14,49.12,49.13,33700.0,40.1717,40.1717,40.1554,40.1635,33700.0
2014-03-24 15:40:00,49.13,49.16,49.12,49.15,80300.0,40.1635,40.1881,40.1554,40.1799,80300.0
2014-03-24 15:45:00,49.14,49.21,49.11,49.18,205100.0,40.1717,40.2289,40.1472,40.2044,205100.0
2014-03-24 15:50:00,49.18,49.2,49.14,49.15,159200.0,40.2044,40.2208,40.1717,40.1799,159200.0
2014-03-24 15:55:00,49.15,49.19,49.12,49.18,302200.0,40.1799,40.2126,40.1554,40.2044,302200.0
2014-03-25 09:30:00,49.27,49.36,49.23,49.25,86200.0,40.278,40.3516,40.2453,40.2616,86200.0
2014-03-25 09:35:00,49.25,49.26,49.06,49.1,99800.0,40.2616,40.2698,40.1063,40.139,99800.0
2014-03-25 09:40:00,49.11,49.11,48.97,49.01,62900.0,40.1472,40.1472,40.0327,40.0654,62900.0
2014-03-25 09:45:00,49.02,49.13,49.02,49.06,34600.0,40.0736,40.1635,40.0736,40.1063,34600.0
2014-03-25 09:50:00,49.06,49.08,48.89,48.94,55300.0,40.1063,40.1227,39.9673,40.0082,55300.0
2014-03-25 09:55:00,48.94,48.99,48.91,48.99,41200.0,40.0082,40.0491,39.9837,40.0491,41200.0
2014-03-25 10:00:00,49.0,49.07,48.85,48.91,70400.0,40.0573,40.1145,39.9346,39.9837,70400.0
2014-03-25 10:05:00,48.91,48.98,48.85,48.98,42600.0,39.9837,40.0409,39.9346,40.0409,42600.0
2014-03-25 10:10:00,48.98,49.09,48.98,49.05,53800.0,40.0409,40.1308,40.0409,40.0981,53800.0
2014-03-25 10:15:00,49.05,49.1,49.0,49.0,54600.0,40.0981,40.139,40.0573,40.0573,54600.0
2014-03-25 10:20:00,49.0,49.02,48.96,48.96,28600.0,40.0573,40.0736,40.0246,40.0246,28600.0
2014-03-25 10:25:00,48.96,49.06,48.96,49.05,28200.0,40.0246,40.1063,40.0246,40.0981,28200.0
2014-03-25 10:30:00,49.05,49.06,48.99,49.01,49600.0,40.0981,40.1063,40.0491,40.0654,49600.0
2014-03-25 10:35:00,49.02,49.13,49.0,49.05,54500.0,40.0736,40.1635,40.0573,40.0981,54500.0
2014-03-25 10:40:00,49.06,49.13,49.05,49.08,49400.0,40.1063,40.1635,40.0981,40.1227,49400.0
2014-03-25 10:45:00,49.08,49.09,49.0,49.02,51400.0,40.1227,40.1308,40.0573,40.0736,51400.0
2014-03-25 10:50:00,49.02,49.05,48.99,49.04,33600.0,40.0736,40.0981,40.0491,40.09,33600.0
2014-03-25 10:55:00,49.04,49.04,48.97,48.98,53100.0,40.09,40.09,40.0327,40.0409,53100.0
2014-03-25 11:00:00,48.97,49.03,48.95,49.03,49300.0,40.0327,40.0818,40.0164,40.0818,49300.0
2014-03-25 11:05:00,49.02,49.03,48.95,48.98,58100.0,40.0736,40.0818,40.0164,40.0409,58100.0
2014-03-25 11:10:00,48.97,48.98,48.91,48.95,41400.0,40.0327,40.0409,39.9837,40.0164,41400.0
2014-03-25 11:15:00,48.95,48.96,48.92,48.94,43600.0,40.0164,40.0246,39.9919,40.0082,43600.0
2014-03-25 11:20:00,48.94,48.96,48.87,48.87,39000.0,40.0082,40.0246,39.951,39.951,39000.0
2014-03-25 11:25:00,48.87,48.87,48.82,48.82,35500.0,39.951,39.951,39.9101,39.9101,35500.0
2014-03-25 11:30:00,48.82,48.84,48.77,48.77,49900.0,39.9101,39.9265,39.8692,39.8692,49900.0
2014-03-25 11:35:00,48.77,48.81,48.71,48.77,47600.0,39.8692,39.9019,39.8202,39.8692,47600.0
2014-03-25 11:40:00,48.76,48.76,48.71,48.71,26700.0,39.8611,39.8611,39.8202,39.8202,26700.0
2014-03-25 11:45:00,48.71,48.72,48.67,48.7,77700.0,39.8202,39.8284,39.7875,39.812,77700.0
2014-03-25 11:50:00,48.7,48.71,48.63,48.66,72400.0,39.812,39.8202,39.7548,39.7793,72400.0
2014-03-25 11:55:00,48.66,48.66,48.6,48.63,52000.0,39.7793,39.7793,39.7303,39.7548,52000.0
2014-03-25 12:00:00,48.64,48.64,48.61,48.63,50000.0,39.763,39.763,39.7384,39.7548,50000.0
2014-03-25 12:05:00,48.63,48.65,48.61,48.63,66600.0,39.7548,39.7711,39.7384,39.7548,66600.0
2014-03-25 12:10:00,48.64,48.64,48.53,48.55,72300.0,39.763,39.763,39.673,39.6894,72300.0
2014-03-25 12:15:00,48.54,48.55,48.43,48.47,75400.0,39.6812,39.6894,39.5913,39.624,75400.0
2014-03-25 12:20:00,48.47,48.47,48.38,48.41,130300.0,39.624,39.624,39.5504,39.5749,130300.0
2014-03-25 12:25:00,48.41,48.41,48.3,48.33,97600.0,39.5749,39.5749,39.485,39.5095,97600.0
2014-03-25 12:30:00,48.33,48.37,48.31,48.33,125300.0,39.5095,39.5422,39.4932,39.5095,125300.0
2014-03-25 12:35:00,48.34,48.34,48.32,48.33,28400.0,39.5177,39.5177,39.5014,39.5095,28400.0
2014-03-25 12:40:00,48.33,48.37,48.33,48.33,56300.0,39.5095,39.5422,39.5095,39.5095,56300.0
2014-03-25 12:45:00,48.33,48.41,48.33,48.35,63000.0,39.5095,39.5749,39.5095,39.5259,63000.0
2014-03-25 12:50:00,48.35,48.42,48.33,48.41,71900.0,39.5259,39.5831,39.5095,39.5749,71900.0
2014-03-25 12:55:00,48.4,48.46,48.4,48.44,53700.0,39.5668,39.6158,39.5668,39.5995,53700.0
2014-03-25 13:00:00,48.44,48.44,48.36,48.4,31000.0,39.5995,39.5995,39.5341,39.5668,31000.0
2014-03-25 13:05:00,48.39,48.45,48.39,48.44,18300.0,39.5586,39.6076,39.5586,39.5995,18300.0
2014-03-25 13:10:00,48.44,48.44,48.34,48.34,44600.0,39.5995,39.5995,39.5177,39.5177,44600.0
2014-03-25 13:15:00,48.34,48.34,48.3,48.33,82200.0,39.5177,39.5177,39.485,39.5095,82200.0
2014-03-25 13:20:00,48.34,48.35,48.32,48.33,80100.0,39.5177,39.5259,39.5014,39.5095,80100.0
2014-03-25 13:25:00,48.34,48.52,48.33,48.46,72000.0,39.5177,39.6649,39.5095,39.6158,72000.0
2014-03-25 13:30:00,48.47,48.48,48.39,48.39,42000.0,39.624,39.6322,39.5586,39.5586,42000.0
2014-03-25 13:35:00,48.39,48.47,48.36,48.43,78400.0,39.5586,39.624,39.5341,39.5913,78400.0
2014-03-25 13:40:00,48.44,48.44,48.37,48.4,40700.0,39.5995,39.5995,39.5422,39.5668,40700.0
2014-03-25 13:45:00,48.4,48.44,48.39,48.41,43200.0,39.5668,39.5995,39.5586,39.5749,43200.0
2014-03-25 13:50:00,48.41,48.42,48.35,48.37,57900.0,39.5749,39.5831,39.5259,39.5422,57900.0
2014-03-25 13:55:00,48.36,48.36,48.31,48.33,61900.0,39.5341,39.5341,39.4932,39.5095,61900.0
2014-03-25 14:00:00,48.33,48.33,48.27,48.28,80600.0,39.5095,39.5095,39.4605,39.4687,80600.0
2014-03-25 14:05:00,48.28,48.28,48.23,48.23,115700.0,39.4687,39.4687,39.4278,39.4278,115700.0
2014-03-25 14:10:00,48.24,48.31,48.23,48.3,167700.0,39.436,39.4932,39.4278,39.485,167700.0
2014-03-25 14:15:00,48.3,48.32,48.26,48.32,118900.0,39.485,39.5014,39.4523,39.5014,118900.0
2014-03-25 14:20:00,48.32,48.39,48.32,48.39,26400.0,39.5014,39.5586,39.5014,39.5586,26400.0
2014-03-25 14:25:00,48.39,48.43,48.36,48.39,108500.0,39.5586,39.5913,39.5341,39.5586,108500.0
2014-03-25 14:30:00,48.39,48.45,48.39,48.44,40400.0,39.5586,39.6076,39.5586,39.5995,40400.0
2014-03-25 14:35:00,48.44,48.48,48.43,48.46,39600.0,39.5995,39.6322,39.5913,39.6158,39600.0
2014-03-25 14:40:00,48.47,48.47,48.37,48.38,67300.0,39.624,39.624,39.5422,39.5504,67300.0
2014-03-25 14:45:00,48.37,48.38,48.34,48.36,49700.0,39.5422,39.5504,39.5177,39.5341,49700.0
2014-03-25 14:50:00,48.35,48.37,48.32,48.33,48000.0,39.5259,39.5422,39.5014,39.5095,48000.0
2014-03-25 14:55:00,48.33,48.33,48.26,48.26,99800.0,39.5095,39.5095,39.4523,39.4523,99800.0
2014-03-25 15:00:00,48.26,48.29,48.22,48.23,61800.0,39.4523,39.4768,39.4196,39.4278,61800.0
2014-03-25 15:05:00,48.22,48.23,48.19,48.2,81600.0,39.4196,39.4278,39.3951,39.4033,81600.0
2014-03-25 15:10:00,48.2,48.23,48.19,48.2,150300.0,39.4033,39.4278,39.3951,39.4033,150300.0
2014-03-25 15:15:00,48.2,48.25,48.19,48.25,60300.0,39.4033,39.4441,39.3951,39.4441,60300.0
2014-03-25 15:20:00,48.25,48.33,48.25,48.33,86700.0,39.4441,39.5095,39.4441,39.5095,86700.0
2014-03-25 15:25:00,48.33,48.38,48.31,48.32,75700.0,39.5095,39.5504,39.4932,39.5014,75700.0
2014-03-25 15:30:00,48.33,48.36,48.31,48.32,71300.0,39.5095,39.5341,39.4932,39.5014,71300.0
2014-03-25 15:35:00,48.33,48.36,48.33,48.36,81100.0,39.5095,39.5341,39.5095,39.5341,81100.0
2014-03-25 15:40:00,48.36,48.43,48.35,48.41,92100.0,39.5341,39.5913,39.5259,39.5749,92100.0
2014-03-25 15:45:00,48.41,48.41,48.27,48.28,129900.0,39.5749,39.5749,39.4605,39.4687,129900.0
2014-03-25 15:50:00,48.29,48.36,48.25,48.34,163100.0,39.4768,39.5341,39.4441,39.5177,163100.0
2014-03-25 15:55:00,48.34,48.37,48.33,48.37,253200.0,39.5177,39.5422,39.5095,39.5422,253200.0
2014-03-26 09:30:00,48.46,48.58,48.46,48.48,61900.0,39.6158,39.7139,39.6158,39.6322,61900.0
2014-03-26 09:35:00,48.47,48.5,48.36,48.43,69100.0,39.624,39.6485,39.5341,39.5913,69100.0
2014-03-26 09:40:00,48.42,48.51,48.4,48.51,25500.0,39.5831,39.6567,39.5668,39.6567,25500.0
2014-03-26 09:45:00,48.51,48.55,48.39,48.48,41900.0,39.6567,39.6894,39.5586,39.6322,41900.0
2014-03-26 09:50:00,48.49,48.5,48.4,48.43,65900.0,39.6403,39.6485,39.5668,39.5913,65900.0
2014-03-26 09:55:00,48.43,48.44,48.38,48.4,64100.0,39.5913,39.5995,39.5504,39.5668,64100.0
2014-03-26 10:00:00,48.4,48.42,48.33,48.4,44100.0,39.5668,39.5831,39.5095,39.5668,44100.0
2014-03-26 10:05:00,48.39,48.43,48.36,48.43,39300.0,39.5586,39.5913,39.5341,39.5913,39300.0
2014-03-26 10:10:00,48.43,48.51,48.41,48.48,90900.0,39.5913,39.6567,39.5749,39.6322,90900.0
2014-03-26 10:15:00,48.48,48.48,48.4,48.41,45100.0,39.6322,39.6322,39.5668,39.5749,45100.0
2014-03-26 10:20:00,48.4,48.42,48.37,48.38,63900.0,39.5668,39.5831,39.5422,39.5504,63900.0
2014-03-26 10:25:00,48.37,48.37,48.22,48.26,141300.0,39.5422,39.5422,39.4196,39.4523,141300.0
2014-03-26 10:30:00,48.25,48.35,48.24,48.35,23100.0,39.4441,39.5259,39.436,39.5259,23100.0
2014-03-26 10:35:00,48.34,48.41,48.32,48.37,23200.0,39.5177,39.5749,39.5014,39.5422,23200.0
2014-03-26 10:40:00,48.36,48.4,48.35,48.36,19300.0,39.5341,39.5668,39.5259,39.5341,19300.0
2014-03-26 10:45:00,48.36,48.36,48.32,48.36,30800.0,39.5341,39.5341,39.5014,39.5341,30800.0
2014-03-26 10:50:00,48.36,48.4,48.31,48.31,42300.0,39.5341,39.5668,39.4932,39.4932,42300.0
2014-03-26 10:55:00,48.31,48.37,48.31,48.35,19100.0,39.4932,39.5422,39.4932,39.5259,19100.0
2014-03-26 11:00:00,48.35,48.46,48.34,48.44,34400.0,39.5259,39.6158,39.5177,39.5995,34400.0
2014-03-26 11:05:00,48.44,48.47,48.39,48.39,53900.0,39.5995,39.624,39.5586,39.5586,53900.0
2014-03-26 11:10:00,48.39,48.43,48.37,48.38,28700.0,39.5586,39.5913,39.5422,39.5504,28700.0
2014-03-26 11:15:00,48.38,48.38,48.34,48.35,255900.0,39.5504,39.5504,39.5177,39.5259,255900.0
2014-03-26 11:20:00,48.35,48.37,48.34,48.34,46500.0,39.5259,39.5422,39.5177,39.5177,46500.0
2014-03-26 11:25:00,48.34,48.4,48.32,48.36,46000.0,39.5177,39.5668,39.5014,39.5341,46000.0
2014-03-26 11:30:00,48.37,48.38,48.34,48.35,21900.0,39.5422,39.5504,39.5177,39.5259,21900.0
2014-03-26 11:35:00,48.35,48.41,48.35,48.39,25500.0,39.5259,39.5749,39.5259,39.5586,25500.0
2014-03-26 11:40:00,48.4,48.4,48.36,48.4,32700.0,39.5668,39.5668,39.5341,39.5668,32700.0
2014-03-26 11:45:00,48.39,48.39,48.35,48.38,23000.0,39.5586,39.5586,39.5259,39.5504,23000.0
2014-03-26 11:50:00,48.38,48.4,48.36,48.36,48600.0,39.5504,39.5668,39.5341,39.5341,48600.0
2014-03-26 11:55:00,48.36,48.45,48.36,48.45,44000.0,39.5341,39.6076,39.5341,39.6076,44000.0
2014-03-26 12:00:00,48.46,48.47,48.41,48.44,47000.0,39.6158,39.624,39.5749,39.5995,47000.0
2014-03-26 12:05:00,48.44,48.48,48.42,48.48,77600.0,39.5995,39.6322,39.5831,39.6322,77600.0
2014-03-26 12:10:00,48.48,48.51,48.44,48.49,38300.0,39.6322,39.6567,39.5995,39.6403,38300.0
2014-03-26 12:15:00,48.49,48.51,48.46,48.46,22000.0,39.6403,39.6567,39.6158,39.6158,22000.0
2014-03-26 12:20:00,48.45,48.5,48.45,48.48,37700.0,39.6076,39.6485,39.6076,39.6322,37700.0
2014-03-26 12:25:00,48.48,48.5,48.44,48.46,69800.0,39.6322,39.6485,39.5995,39.6158,69800.0
2014-03-26 12:30:00,48.45,48.52,48.43,48.5,68800.0,39.6076,39.6649,39.5913,39.6485,68800.0
2014-03-26 12:35:00,48.5,48.53,48.49,48.52,29200.0,39.6485,39.673,39.6403,39.6649,29200.0
2014-03-26 12:40:00,48.51,48.55,48.51,48.52,34400.0,39.6567,39.6894,39.6567,39.6649,34400.0
2014-03-26 12:45:00,48.52,48.54,48.48,48.53,25500.0,39.6649,39.6812,39.6322,39.673,25500.0
2014-03-26 12:50:00,48.53,48.58,48.51,48.57,44200.0,39.673,39.7139,39.6567,39.7057,44200.0
2014-03-26 12:55:00,48.58,48.58,48.54,48.57,29000.0,39.7139,39.7139,39.6812,39.7057,29000.0
2014-03-26 13:00:00,48.57,48.57,48.54,48.55,58100.0,39.7057,39.7057,39.6812,39.6894,58100.0
2014-03-26 13:05:00,48.54,48.58,48.54,48.58,104800.0,39.6812,39.7139,39.6812,39.7139,104800.0
2014-03-26 13:10:00,48.57,48.59,48.54,48.55,98300.0,39.7057,39.7221,39.6812,39.6894,98300.0
2014-03-26 13:15:00,48.55,48.55,48.48,48.5,51700.0,39.6894,39.6894,39.6322,39.6485,51700.0
2014-03-26 13:20:00,48.5,48.51,48.44,48.44,25600.0,39.6485,39.6567,39.5995,39.5995,25600.0
2014-03-26 13:25:00,48.45,48.45,48.35,48.35,70800.0,39.6076,39.6076,39.5259,39.5259,70800.0
2014-03-26 13:30:00,48.35,48.37,48.3,48.35,57900.0,39.5259,39.5422,39.485,39.5259,57900.0
2014-03-26 13:35:00,48.35,48.37,48.3,48.36,57700.0,39.5259,39.5422,39.485,39.5341,57700.0
2014-03-26 13:40:00,48.36,48.37,48.22,48.26,109500.0,39.5341,39.5422,39.4196,39.4523,109500.0
2014-03-26 13:45:00,48.26,48.27,48.2,48.23,46800.0,39.4523,39.4605,39.4033,39.4278,46800.0
2014-03-26 13:50:00,48.23,48.24,48.16,48.23,59000.0,39.4278,39.436,39.3706,39.4278,59000.0
2014-03-26 13:55:00,48.22,48.33,48.2,48.32,55900.0,39.4196,39.5095,39.4033,39.5014,55900.0
2014-03-26 14:00:00,48.33,48.34,48.27,48.34,47900.0,39.5095,39.5177,39.4605,39.5177,47900.0
2014-03-26 14:05:00,48.34,48.38,48.32,48.37,82300.0,39.5177,39.5504,39.5014,39.5422,82300.0
2014-03-26 14:10:00,48.37,48.4,48.36,48.37,59900.0,39.5422,39.5668,39.5341,39.5422,59900.0
2014-03-26 14:15:00,48.36,48.37,48.31,48.32,99200.0,39.5341,39.5422,39.4932,39.5014,99200.0
2014-03-26 14:20:00,48.32,48.41,48.32,48.41,41600.0,39.5014,39.5749,39.5014,39.5749,41600.0
2014-03-26 14:25:00,48.41,48.5,48.39,48.48,82000.0,39.5749,39.6485,39.5586,39.6322,82000.0
2014-03-26 14:30:00,48.48,48.56,48.46,48.56,109400.0,39.6322,39.6976,39.6158,39.6976,109400.0
2014-03-26 14:35:00,48.57,48.63,48.57,48.58,76100.0,39.7057,39.7548,39.7057,39.7139,76100.0
2014-03-26 14:40:00,48.58,48.66,48.58,48.66,127700.0,39.7139,39.7793,39.7139,39.7793,127700.0
2014-03-26 14:45:00,48.65,48.74,48.65,48.72,98800.0,39.7711,39.8447,39.7711,39.8284,98800.0
2014-03-26 14:50:00,48.72,48.73,48.67,48.72,405000.0,39.8284,39.8365,39.7875,39.8284,405000.0
2014-03-26 14:55:00,48.72,48.78,48.71,48.77,122600.0,39.8284,39.8774,39.8202,39.8692,122600.0
2014-03-26 15:00:00,48.77,48.79,48.74,48.77,118600.0,39.8692,39.8856,39.8447,39.8692,118600.0
2014-03-26 15:05:00,48.77,48.78,48.75,48.75,142600.0,39.8692,39.8774,39.8529,39.8529,142600.0
2014-03-26 15:10:00,48.75,48.78,48.75,48.78,77000.0,39.8529,39.8774,39.8529,39.8774,77000.0
2014-03-26 15:15:00,48.78,48.83,48.77,48.78,158100.0,39.8774,39.9183,39.8692,39.8774,158100.0
2014-03-26 15:20:00,48.78,48.78,48.74,48.74,85400.0,39.8774,39.8774,39.8447,39.8447,85400.0
2014-03-26 15:25:00,48.74,48.75,48.6,48.6,120800.0,39.8447,39.8529,39.7303,39.7303,120800.0
2014-03-26 15:30:00,48.6,48.63,48.56,48.63,136600.0,39.7303,39.7548,39.6976,39.7548,136600.0
2014-03-26 15:35:00,48.64,48.71,48.64,48.7,149700.0,39.763,39.8202,39.763,39.812,149700.0
2014-03-26 15:40:00,48.7,48.71,48.61,48.63,109700.0,39.812,39.8202,39.7384,39.7548,109700.0
2014-03-26 15:45:00,48.63,48.63,48.51,48.51,211700.0,39.7548,39.7548,39.6567,39.6567,211700.0
2014-03-26 15:50:00,48.52,48.52,48.43,48.48,210400.0,39.6649,39.6649,39.5913,39.6322,210400.0
2014-03-26 15:55:00,48.48,48.56,48.46,48.52,536300.0,39.6322,39.6976,39.6158,39.6649,536300.0
2014-03-27 09:30:00,48.39,48.57,48.31,48.53,102500.0,39.5586,39.7057,39.4932,39.673,102500.0
2014-03-27 09:35:00,48.5,48.51,48.27,48.38,69300.0,39.6485,39.6567,39.4605,39.5504,69300.0
2014-03-27 09:40:00,48.41,48.41,48.23,48.24,51200.0,39.5749,39.5749,39.4278,39.436,51200.0
2014-03-27 09:45:00,48.24,48.34,48.22,48.3,85000.0,39.436,39.5177,39.4196,39.485,85000.0
2014-03-27 09:50:00,48.29,48.37,48.25,48.36,72200.0,39.4768,39.5422,39.4441,39.5341,72200.0
2014-03-27 09:55:00,48.36,48.37,48.3,48.31,109900.0,39.5341,39.5422,39.485,39.4932,109900.0
2014-03-27 10:00:00,48.3,48.33,48.25,48.26,89100.0,39.485,39.5095,39.4441,39.4523,89100.0
2014-03-27 10:05:00,48.26,48.38,48.26,48.37,86500.0,39.4523,39.5504,39.4523,39.5422,86500.0
2014-03-27 10:10:00,48.37,48.42,48.37,48.4,78500.0,39.5422,39.5831,39.5422,39.5668,78500.0
2014-03-27 10:15:00,48.4,48.42,48.36,48.42,77100.0,39.5668,39.5831,39.5341,39.5831,77100.0
2014-03-27 10:20:00,48.43,48.47,48.39,48.39,55800.0,39.5913,39.624,39.5586,39.5586,55800.0
2014-03-27 10:25:00,48.38,48.39,48.32,48.38,78900.0,39.5504,39.5586,39.5014,39.5504,78900.0
2014-03-27 10:30:00,48.39,48.46,48.38,48.46,133300.0,39.5586,39.6158,39.5504,39.6158,133300.0
2014-03-27 10:35:00,48.46,48.46,48.44,48.44,66700.0,39.6158,39.6158,39.5995,39.5995,66700.0
2014-03-27 10:40:00,48.44,48.45,48.44,48.45,74000.0,39.5995,39.6076,39.5995,39.6076,74000.0
2014-03-27 10:45:00,48.45,48.45,48.44,48.45,47200.0,39.6076,39.6076,39.5995,39.6076,47200.0
2014-03-27 10:50:00,48.45,48.48,48.44,48.46,76100.0,39.6076,39.6322,39.5995,39.6158,76100.0
2014-03-27 10:55:00,48.46,48.48,48.44,48.45,48900.0,39.6158,39.6322,39.5995,39.6076,48900.0
2014-03-27 11:00:00,48.45,48.52,48.44,48.45,30100.0,39.6076,39.6649,39.5995,39.6076,30100.0
2014-03-27 11:05:00,48.45,48.48,48.44,48.45,51400.0,39.6076,39.6322,39.5995,39.6076,51400.0
2014-03-27 11:10:00,48.44,48.5,48.43,48.45,45100.0,39.5995,39.6485,39.5913,39.6076,45100.0
2014-03-27 11:15:00,48.46,48.48,48.44,48.45,48700.0,39.6158,39.6322,39.5995,39.6076,48700.0
2014-03-27 11:20:00,48.45,48.45,48.36,48.42,65700.0,39.6076,39.6076,39.5341,39.5831,65700.0
2014-03-27 11:25:00,48.42,48.45,48.36,48.37,39200.0,39.5831,39.6076,39.5341,39.5422,39200.0
2014-03-27 11:30:00,48.36,48.37,48.33,48.36,99200.0,39.5341,39.5422,39.5095,39.5341,99200.0
2014-03-27 11:35:00,48.35,48.42,48.35,48.42,129800.0,39.5259,39.5831,39.5259,39.5831,129800.0
2014-03-27 11:40:00,48.42,48.43,48.37,48.38,73000.0,39.5831,39.5913,39.5422,39.5504,73000.0
2014-03-27 11:45:00,48.38,48.41,48.36,48.36,41300.0,39.5504,39.5749,39.5341,39.5341,41300.0
2014-03-27 11:50:00,48.37,48.38,48.35,48.37,44100.0,39.5422,39.5504,39.5259,39.5422,44100.0
2014-03-27 11:55:00,48.37,48.51,48.37,48.46,86200.0,39.5422,39.6567,39.5422,39.6158,86200.0
2014-03-27 12:00:00,48.46,48.47,48.35,48.37,54300.0,39.6158,39.624,39.5259,39.5422,54300.0
2014-03-27 12:05:00,48.37,48.38,48.34,48.35,52300.0,39.5422,39.5504,39.5177,39.5259,52300.0
2014-03-27 12:10:00,48.35,48.45,48.35,48.44,32800.0,39.5259,39.6076,39.5259,39.5995,32800.0
2014-03-27 12:15:00,48.45,48.54,48.44,48.54,42900.0,39.6076,39.6812,39.5995,39.6812,42900.0
2014-03-27 12:20:00,48.53,48.55,48.49,48.5,18300.0,39.673,39.6894,39.6403,39.6485,18300.0
2014-03-27 12:25:00,48.49,48.5,48.48,48.49,17000.0,39.6403,39.6485,39.6322,39.6403,17000.0
2014-03-27 12:30:00,48.49,48.51,48.47,48.5,35300.0,39.6403,39.6567,39.624,39.6485,35300.0
2014-03-27 12:35:00,48.51,48.51,48.48,48.48,16100.0,39.6567,39.6567,39.6322,39.6322,16100.0
2014-03-27 12:40:00,48.48,48.51,48.48,48.51,28000.0,39.6322,39.6567,39.6322,39.6567,28000.0
2014-03-27 12:45:00,48.5,48.53,48.48,48.48,20600.0,39.6485,39.673,39.6322,39.6322,20600.0
2014-03-27 12:50:00,48.48,48.5,48.45,48.49,29400.0,39.6322,39.6485,39.6076,39.6403,29400.0
2014-03-27 12:55:00,48.48,48.5,48.47,48.48,23400.0,39.6322,39.6485,39.624,39.6322,23400.0
2014-03-27 13:00:00,48.48,48.55,48.47,48.54,26100.0,39.6322,39.6894,39.624,39.6812,26100.0
2014-03-27 13:05:00,48.54,48.57,48.53,48.53,12200.0,39.6812,39.7057,39.673,39.673,12200.0
2014-03-27 13:10:00,48.53,48.53,48.46,48.48,18300.0,39.673,39.673,39.6158,39.6322,18300.0
2014-03-27 13:15:00,48.48,48.49,48.45,48.48,30900.0,39.6322,39.6403,39.6076,39.6322,30900.0
2014-03-27 13:20:00,48.48,48.48,48.46,48.47,96700.0,39.6322,39.6322,39.6158,39.624,96700.0
2014-03-27 13:25:00,48.46,48.48,48.45,48.47,26100.0,39.6158,39.6322,39.6076,39.624,26100.0
2014-03-27 13:30:00,48.47,48.47,48.42,48.43,27700.0,39.624,39.624,39.5831,39.5913,27700.0
2014-03-27 13:35:00,48.43,48.45,48.39,48.39,87900.0,39.5913,39.6076,39.5586,39.5586,87900.0
2014-03-27 13:40:00,48.4,48.43,48.4,48.42,59600.0,39.5668,39.5913,39.5668,39.5831,59600.0
2014-03-27 13:45:00,48.42,48.46,48.41,48.42,40000.0,39.5831,39.6158,39.5749,39.5831,40000.0
2014-03-27 13:50:00,48.42,48.43,48.4,48.41,17200.0,39.5831,39.5913,39.5668,39.5749,17200.0
2014-03-27 13:55:00,48.41,48.42,48.36,48.39,40200.0,39.5749,39.5831,39.5341,39.5586,40200.0
2014-03-27 14:00:00,48.39,48.41,48.34,48.34,26100.0,39.5586,39.5749,39.5177,39.5177,26100.0
2014-03-27 14:05:00,48.34,48.4,48.34,48.39,39500.0,39.5177,39.5668,39.5177,39.5586,39500.0
2014-03-27 14:10:00,48.39,48.43,48.39,48.43,25800.0,39.5586,39.5913,39.5586,39.5913,25800.0
2014-03-27 14:15:00,48.42,48.43,48.4,48.43,78100.0,39.5831,39.5913,39.5668,39.5913,78100.0
2014-03-27 14:20:00,48.42,48.44,48.41,48.42,44000.0,39.5831,39.5995,39.5749,39.5831,44000.0
2014-03-27 14:25:00,48.43,48.47,48.42,48.45,63500.0,39.5913,39.624,39.5831,39.6076,63500.0
2014-03-27 14:30:00,48.46,48.51,48.46,48.5,60500.0,39.6158,39.6567,39.6158,39.6485,60500.0
2014-03-27 14:35:00,48.5,48.5,48.41,48.44,31200.0,39.6485,39.6485,39.5749,39.5995,31200.0
2014-03-27 14:40:00,48.45,48.54,48.45,48.54,99200.0,39.6076,39.6812,39.6076,39.6812,99200.0
2014-03-27 14:45:00,48.53,48.55,48.5,48.54,43000.0,39.673,39.6894,39.6485,39.6812,43000.0
2014-03-27 14:50:00,48.54,48.55,48.49,48.51,48400.0,39.6812,39.6894,39.6403,39.6567,48400.0
2014-03-27 14:55:00,48.5,48.51,48.47,48.47,46400.0,39.6485,39.6567,39.624,39.624,46400.0
2014-03-27 15:00:00,48.48,48.48,48.43,48.45,39400.0,39.6322,39.6322,39.5913,39.6076,39400.0
2014-03-27 15:05:00,48.45,48.47,48.43,48.46,63000.0,39.6076,39.624,39.5913,39.6158,63000.0
2014-03-27 15:10:00,48.46,48.46,48.42,48.44,43000.0,39.6158,39.6158,39.5831,39.5995,43000.0
2014-03-27 15:15:00,48.44,48.5,48.4,48.41,67700.0,39.5995,39.6485,39.5668,39.5749,67700.0
2014-03-27 15:20:00,48.41,48.47,48.41,48.45,35200.0,39.5749,39.624,39.5749,39.6076,35200.0
2014-03-27 15:25:00,48.46,48.49,48.45,48.47,53800.0,39.6158,39.6403,39.6076,39.624,53800.0
2014-03-27 15:30:00,48.48,48.48,48.44,48.47,72200.0,39.6322,39.6322,39.5995,39.624,72200.0
2014-03-27 15:35:00,48.47,48.55,48.47,48.55,81100.0,39.624,39.6894,39.624,39.6894,81100.0
2014-03-27 15:40:00,48.55,48.57,48.53,48.55,122100.0,39.6894,39.7057,39.673,39.6894,122100.0
2014-03-27 15:45:00,48.55,48.55,48.49,48.5,107900.0,39.6894,39.6894,39.6403,39.6485,107900.0
2014-03-27 15:50:00,48.5,48.55,48.49,48.54,137200.0,39.6485,39.6894,39.6403,39.6812,137200.0
2014-03-27 15:55:00,48.54,48.55,48.5,48.53,274300.0,39.6812,39.6894,39.6485,39.673,274300.0
2014-03-28 09:30:00,48.84,48.87,48.63,48.81,103500.0,39.9265,39.951,39.7548,39.9019,103500.0
2014-03-28 09:35:00,48.8,48.92,48.75,48.9,11500.0,39.8938,39.9919,39.8529,39.9755,11500.0
2014-03-28 09:40:00,48.9,48.95,48.85,48.91,31600.0,39.9755,40.0164,39.9346,39.9837,31600.0
2014-03-28 09:45:00,48.93,49.01,48.87,48.87,66600.0,40.0,40.0654,39.951,39.951,66600.0
2014-03-28 09:50:00,48.87,48.91,48.74,48.77,36900.0,39.951,39.9837,39.8447,39.8692,36900.0
2014-03-28 09:55:00,48.78,48.88,48.78,48.84,9500.0,39.8774,39.9592,39.8774,39.9265,9500.0
2014-03-28 10:00:00,48.85,48.96,48.85,48.93,22100.0,39.9346,40.0246,39.9346,40.0,22100.0
2014-03-28 10:05:00,48.92,48.96,48.91,48.94,30300.0,39.9919,40.0246,39.9837,40.0082,30300.0
2014-03-28 10:10:00,48.95,48.99,48.91,48.92,25100.0,40.0164,40.0491,39.9837,39.9919,25100.0
2014-03-28 10:15:00,48.93,48.97,48.9,48.92,35300.0,40.0,40.0327,39.9755,39.9919,35300.0
2014-03-28 10:20:00,48.93,48.97,48.88,48.96,54000.0,40.0,40.0327,39.9592,40.0246,54000.0
2014-03-28 10:25:00,48.96,48.97,48.88,48.91,26700.0,40.0246,40.0327,39.9592,39.9837,26700.0
2014-03-28 10:30:00,48.91,48.94,48.88,48.9,23600.0,39.9837,40.0082,39.9592,39.9755,23600.0
2014-03-28 10:35:00,48.89,48.92,48.85,48.88,60100.0,39.9673,39.9919,39.9346,39.9592,60100.0
2014-03-28 10:40:00,48.88,48.96,48.87,48.93,52300.0,39.9592,40.0246,39.951,40.0,52300.0
2014-03-28 10:45:00,48.93,48.97,48.91,48.96,39500.0,40.0,40.0327,39.9837,40.0246,39500.0
2014-03-28 10:50:00,48.96,49.01,48.95,49.0,36800.0,40.0246,40.0654,40.0164,40.0573,36800.0
2014-03-28 10:55:00,49.01,49.02,48.95,48.98,29500.0,40.0654,40.0736,40.0164,40.0409,29500.0
2014-03-28 11:00:00,48.99,49.0,48.94,48.96,38200.0,40.0491,40.0573,40.0082,40.0246,38200.0
2014-03-28 11:05:00,48.96,48.97,48.88,48.89,27600.0,40.0246,40.0327,39.9592,39.9673,27600.0
2014-03-28 11:10:00,48.88,48.89,48.84,48.88,59700.0,39.9592,39.9673,39.9265,39.9592,59700.0
2014-03-28 11:15:00,48.88,48.92,48.86,48.92,51800.0,39.9592,39.9919,39.9428,39.9919,51800.0
2014-03-28 11:20:00,48.92,48.93,48.87,48.89,56600.0,39.9919,40.0,39.951,39.9673,56600.0
2014-03-28 11:25:00,48.89,48.9,48.87,48.88,28700.0,39.9673,39.9755,39.951,39.9592,28700.0
2014-03-28 11:30:00,48.88,48.9,48.87,48.87,24400.0,39.9592,39.9755,39.951,39.951,24400.0
2014-03-28 11:35:00,48.87,48.89,48.86,48.87,41100.0,39.951,39.9673,39.9428,39.951,41100.0
2014-03-28 11:40:00,48.86,48.89,48.85,48.87,29100.0,39.9428,39.9673,39.9346,39.951,29100.0
2014-03-28 11:45:00,48.86,48.88,48.83,48.87,47800.0,39.9428,39.9592,39.9183,39.951,47800.0
2014-03-28 11:50:00,48.87,48.89,48.86,48.88,21100.0,39.951,39.9673,39.9428,39.9592,21100.0
2014-03-28 11:55:00,48.88,48.95,48.88,48.94,58800.0,39.9592,40.0164,39.9592,40.0082,58800.0
2014-03-28 12:00:00,48.94,48.95,48.93,48.95,29100.0,40.0082,40.0164,40.0,40.0164,29100.0
2014-03-28 12:05:00,48.95,49.0,48.94,48.97,26100.0,40.0164,40.0573,40.0082,40.0327,26100.0
2014-03-28 12:10:00,48.98,48.98,48.94,48.94,11300.0,40.0409,40.0409,40.0082,40.0082,11300.0
2014-03-28 12:15:00,48.95,48.97,48.94,48.96,11300.0,40.0164,40.0327,40.0082,40.0246,11300.0
2014-03-28 12:20:00,48.96,48.96,48.91,48.91,29900.0,40.0246,40.0246,39.9837,39.9837,29900.0
2014-03-28 12:25:00,48.91,48.93,48.86,48.87,16400.0,39.9837,40.0,39.9428,39.951,16400.0
2014-03-28 12:30:00,48.88,48.94,48.87,48.94,24500.0,39.9592,40.0082,39.951,40.0082,24500.0
2014-03-28 12:35:00,48.94,48.95,48.9,48.95,74600.0,40.0082,40.0164,39.9755,40.0164,74600.0
2014-03-28 12:40:00,48.94,48.96,48.92,48.95,28800.0,40.0082,40.0246,39.9919,40.0164,28800.0
2014-03-28 12:45:00,48.95,48.99,48.95,48.97,36200.0,40.0164,40.0491,40.0164,40.0327,36200.0
2014-03-28 12:50:00,48.98,48.98,48.93,48.93,20200.0,40.0409,40.0409,40.0,40.0,20200.0
2014-03-28 12:55:00,48.93,48.96,48.92,48.94,22700.0,40.0,40.0246,39.9919,40.0082,22700.0
2014-03-28 13:00:00,48.95,48.96,48.91,48.91,20700.0,40.0164,40.0246,39.9837,39.9837,20700.0
2014-03-28 13:05:00,48.92,48.93,48.9,48.93,71900.0,39.9919,40.0,39.9755,40.0,71900.0
2014-03-28 13:10:00,48.92,48.93,48.87,48.9,57200.0,39.9919,40.0,39.951,39.9755,57200.0
2014-03-28 13:15:00,48.9,48.93,48.89,48.91,22600.0,39.9755,40.0,39.9673,39.9837,22600.0
2014-03-28 13:20:00,48.91,48.94,48.89,48.93,26800.0,39.9837,40.0082,39.9673,40.0,26800.0
2014-03-28 13:25:00,48.93,48.93,48.88,48.92,28400.0,40.0,40.0,39.9592,39.9919,28400.0
2014-03-28 13:30:00,48.92,48.94,48.89,48.91,34600.0,39.9919,40.0082,39.9673,39.9837,34600.0
2014-03-28 13:35:00,48.9,48.94,48.9,48.93,19200.0,39.9755,40.0082,39.9755,40.0,19200.0
2014-03-28 13:40:00,48.94,48.95,48.9,48.9,55900.0,40.0082,40.0164,39.9755,39.9755,55900.0
2014-03-28 13:45:00,48.9,48.96,48.89,48.92,80700.0,39.9755,40.0246,39.9673,39.9919,80700.0
2014-03-28 13:50:00,48.92,48.93,48.89,48.9,59300.0,39.9919,40.0,39.9673,39.9755,59300.0
2014-03-28 13:55:00,48.89,48.95,48.89,48.93,36400.0,39.9673,40.0164,39.9673,40.0,36400.0
2014-03-28 14:00:00,48.93,48.93,48.89,48.9,84300.0,40.0,40.0,39.9673,39.9755,84300.0
2014-03-28 14:05:00,48.9,48.9,48.8,48.81,47900.0,39.9755,39.9755,39.8938,39.9019,47900.0
2014-03-28 14:10:00,48.81,48.81,48.7,48.7,82000.0,39.9019,39.9019,39.812,39.812,82000.0
2014-03-28 14:15:00,48.69,48.7,48.64,48.66,46700.0,39.8038,39.812,39.763,39.7793,46700.0
2014-03-28 14:20:00,48.66,48.72,48.65,48.72,26500.0,39.7793,39.8284,39.7711,39.8284,26500.0
2014-03-28 14:25:00,48.71,48.74,48.69,48.74,29700.0,39.8202,39.8447,39.8038,39.8447,29700.0
2014-03-28 14:30:00,48.74,48.74,48.7,48.73,30800.0,39.8447,39.8447,39.812,39.8365,30800.0
2014-03-28 14:35:00,48.73,48.74,48.7,48.71,34200.0,39.8365,39.8447,39.812,39.8202,34200.0
2014-03-28 14:40:00,48.7,48.75,48.7,48.71,48600.0,39.812,39.8529,39.812,39.8202,48600.0
2014-03-28 14:45:00,48.71,48.79,48.69,48.79,51200.0,39.8202,39.8856,39.8038,39.8856,51200.0
2014-03-28 14:50:00,48.79,48.87,48.79,48.84,40600.0,39.8856,39.951,39.8856,39.9265,40600.0
2014-03-28 14:55:00,48.85,48.86,48.82,48.85,30400.0,39.9346,39.9428,39.9101,39.9346,30400.0
2014-03-28 15:00:00,48.85,48.88,48.84,48.86,27300.0,39.9346,39.9592,39.9265,39.9428,27300.0
2014-03-28 15:05:00,48.86,48.86,48.81,48.84,33000.0,39.9428,39.9428,39.9019,39.9265,33000.0
2014-03-28 15:10:00,48.83,48.84,48.8,48.8,34700.0,39.9183,39.9265,39.8938,39.8938,34700.0
2014-03-28 15:15:00,48.8,48.83,48.78,48.83,43100.0,39.8938,39.9183,39.8774,39.9183,43100.0
2014-03-28 15:20:00,48.82,48.84,48.8,48.83,35900.0,39.9101,39.9265,39.8938,39.9183,35900.0
2014-03-28 15:25:00,48.84,48.86,48.82,48.84,42900.0,39.9265,39.9428,39.9101,39.9265,42900.0
2014-03-28 15:30:00,48.84,48.87,48.83,48.86,77900.0,39.9265,39.951,39.9183,39.9428,77900.0
2014-03-28 15:35:00,48.86,48.88,48.84,48.88,69800.0,39.9428,39.9592,39.9265,39.9592,69800.0
2014-03-28 15:40:00,48.88,48.93,48.87,48.91,107000.0,39.9592,40.0,39.951,39.9837,107000.0
2014-03-28 15:45:00,48.91,48.92,48.86,48.89,140000.0,39.9837,39.9919,39.9428,39.9673,140000.0
2014-03-28 15:50:00,48.9,48.9,48.86,48.87,55600.0,39.9755,39.9755,39.9428,39.951,55600.0
2014-03-28 15:55:00,48.87,48.93,48.87,48.91,202600.0,39.951,40.0,39.951,39.9837,202600.0
2014-03-31 09:30:00,49.11,49.14,48.93,49.0,92500.0,40.1472,40.1717,40.0,40.0573,92500.0
2014-03-31 09:35:00,48.97,49.04,48.94,48.98,36000.0,40.0327,40.09,40.0082,40.0409,36000.0
2014-03-31 09:40:00,48.98,49.02,48.89,48.93,48200.0,40.0409,40.0736,39.9673,40.0,48200.0
2014-03-31 09:45:00,48.92,48.97,48.78,48.79,67500.0,39.9919,40.0327,39.8774,39.8856,67500.0
2014-03-31 09:50:00,48.79,48.96,48.76,48.81,43700.0,39.8856,40.0246,39.8611,39.9019,43700.0
2014-03-31 09:55:00,48.82,48.97,48.82,48.92,68200.0,39.9101,40.0327,39.9101,39.9919,68200.0
2014-03-31 10:00:00,48.92,48.97,48.9,48.92,39500.0,39.9919,40.0327,39.9755,39.9919,39500.0
2014-03-31 10:05:00,48.92,48.92,48.88,48.9,43000.0,39.9919,39.9919,39.9592,39.9755,43000.0
2014-03-31 10:10:00,48.9,48.95,48.9,48.91,29500.0,39.9755,40.0164,39.9755,39.9837,29500.0
2014-03-31 10:15:00,48.92,48.99,48.91,48.91,52500.0,39.9919,40.0491,39.9837,39.9837,52500.0
2014-03-31 10:20:00,48.91,48.95,48.89,48.91,37600.0,39.9837,40.0164,39.9673,39.9837,37600.0
2014-03-31 10:25:00,48.9,48.97,48.88,48.93,28500.0,39.9755,40.0327,39.9592,40.0,28500.0
2014-03-31 10:30:00,48.93,48.96,48.9,48.95,34000.0,40.0,40.0246,39.9755,40.0164,34000.0
2014-03-31 10:35:00,48.94,48.99,48.92,48.95,67900.0,40.0082,40.0491,39.9919,40.0164,67900.0
2014-03-31 10:40:00,48.95,48.99,48.87,48.88,42300.0,40.0164,40.0491,39.951,39.9592,42300.0
2014-03-31 10:45:00,48.88,48.95,48.88,48.91,66600.0,39.9592,40.0164,39.9592,39.9837,66600.0
2014-03-31 10:50:00,48.91,48.95,48.89,48.92,20900.0,39.9837,40.0164,39.9673,39.9919,20900.0
2014-03-31 10:55:00,48.91,48.96,48.9,48.92,25800.0,39.9837,40.0246,39.9755,39.9919,25800.0
2014-03-31 11:00:00,48.92,48.93,48.89,48.9,34100.0,39.9919,40.0,39.9673,39.9755,34100.0
2014-03-31 11:05:00,48.9,48.94,48.89,48.91,40900.0,39.9755,40.0082,39.9673,39.9837,40900.0
2014-03-31 11:10:00,48.91,48.92,48.9,48.91,22300.0,39.9837,39.9919,39.9755,39.9837,22300.0
2014-03-31 11:15:00,48.92,48.95,48.91,48.94,29700.0,39.9919,40.0164,39.9837,40.0082,29700.0
2014-03-31 11:20:00,48.95,48.96,48.89,48.89,27800.0,40.0164,40.0246,39.9673,39.9673,27800.0
2014-03-31 11:25:00,48.89,48.94,48.89,48.94,18600.0,39.9673,40.0082,39.9673,40.0082,18600.0
2014-03-31 11:30:00,48.93,48.93,48.9,48.9,31700.0,40.0,40.0,39.9755,39.9755,31700.0
2014-03-31 11:35:00,48.9,48.9,48.87,48.88,26700.0,39.9755,39.9755,39.951,39.9592,26700.0
2014-03-31 11:40:00,48.87,48.9,48.87,48.89,16000.0,39.951,39.9755,39.951,39.9673,16000.0
2014-03-31 11:45:00,48.9,48.91,48.89,48.9,16000.0,39.9755,39.9837,39.9673,39.9755,16000.0
2014-03-31 11:50:00,48.9,48.93,48.89,48.89,16300.0,39.9755,40.0,39.9673,39.9673,16300.0
2014-03-31 11:55:00,48.89,48.94,48.89,48.92,25300.0,39.9673,40.0082,39.9673,39.9919,25300.0
2014-03-31 12:00:00,48.93,49.0,48.93,49.0,16600.0,40.0,40.0573,40.0,40.0573,16600.0
2014-03-31 12:05:00,49.0,49.07,48.99,49.07,37200.0,40.0573,40.1145,40.0491,40.1145,37200.0
2014-03-31 12:10:00,49.06,49.06,48.98,48.98,21400.0,40.1063,40.1063,40.0409,40.0409,21400.0
2014-03-31 12:15:00,48.97,49.02,48.97,49.01,23900.0,40.0327,40.0736,40.0327,40.0654,23900.0
2014-03-31 12:20:00,49.01,49.06,49.01,49.05,25600.0,40.0654,40.1063,40.0654,40.0981,25600.0
2014-03-31 12:25:00,49.05,49.05,49.03,49.05,14100.0,40.0981,40.0981,40.0818,40.0981,14100.0
2014-03-31 12:30:00,49.05,49.09,49.05,49.08,16800.0,40.0981,40.1308,40.0981,40.1227,16800.0
2014-03-31 12:35:00,49.07,49.13,49.07,49.09,27500.0,40.1145,40.1635,40.1145,40.1308,27500.0
2014-03-31 12:40:00,49.08,49.09,49.08,49.08,12500.0,40.1227,40.1308,40.1227,40.1227,12500.0
2014-03-31 12:45:00,49.08,49.09,49.07,49.09,20800.0,40.1227,40.1308,40.1145,40.1308,20800.0
2014-03-31 12:50:00,49.09,49.09,49.05,49.05,15500.0,40.1308,40.1308,40.0981,40.0981,15500.0
2014-03-31 12:55:00,49.05,49.06,49.03,49.04,20900.0,40.0981,40.1063,40.0818,40.09,20900.0
2014-03-31 13:00:00,49.05,49.09,49.05,49.08,22000.0,40.0981,40.1308,40.0981,40.1227,22000.0
2014-03-31 13:05:00,49.09,49.09,49.05,49.05,46700.0,40.1308,40.1308,40.0981,40.0981,46700.0
2014-03-31 13:10:00,49.05,49.05,49.01,49.01,13300.0,40.0981,40.0981,40.0654,40.0654,13300.0
2014-03-31 13:15:00,49.02,49.03,48.98,48.98,33200.0,40.0736,40.0818,40.0409,40.0409,33200.0
2014-03-31 13:20:00,48.98,48.98,48.91,48.94,40000.0,40.0409,40.0409,39.9837,40.0082,40000.0
2014-03-31 13:25:00,48.96,49.0,48.95,48.98,31300.0,40.0246,40.0573,40.0164,40.0409,31300.0
2014-03-31 13:30:00,48.98,48.98,48.97,48.97,16500.0,40.0409,40.0409,40.0327,40.0327,16500.0
2014-03-31 13:35:00,48.97,48.98,48.9,48.91,13200.0,40.0327,40.0409,39.9755,39.9837,13200.0
2014-03-31 13:40:00,48.91,48.95,48.91,48.94,18400.0,39.9837,40.0164,39.9837,40.0082,18400.0
2014-03-31 13:45:00,48.95,48.95,48.89,48.89,33600.0,40.0164,40.0164,39.9673,39.9673,33600.0
2014-03-31 13:50:00,48.89,48.93,48.88,48.91,45700.0,39.9673,40.0,39.9592,39.9837,45700.0
2014-03-31 13:55:00,48.91,48.91,48.86,48.87,20300.0,39.9837,39.9837,39.9428,39.951,20300.0
2014-03-31 14:00:00,48.87,48.9,48.87,48.9,40700.0,39.951,39.9755,39.951,39.9755,40700.0
2014-03-31 14:05:00,48.89,48.93,48.89,48.92,30500.0,39.9673,40.0,39.9673,39.9919,30500.0
2014-03-31 14:10:00,48.93,48.95,48.89,48.89,18800.0,40.0,40.0164,39.9673,39.9673,18800.0
2014-03-31 14:15:00,48.89,48.93,48.89,48.89,37000.0,39.9673,40.0,39.9673,39.9673,37000.0
2014-03-31 14:20:00,48.89,48.89,48.87,48.88,24500.0,39.9673,39.9673,39.951,39.9592,24500.0
2014-03-31 14:25:00,48.88,48.9,48.87,48.89,40100.0,39.9592,39.9755,39.951,39.9673,40100.0
2014-03-31 14:30:00,48.9,48.91,48.87,48.87,16900.0,39.9755,39.9837,39.951,39.951,16900.0
2014-03-31 14:35:00,48.88,48.91,48.87,48.88,62200.0,39.9592,39.9837,39.951,39.9592,62200.0
2014-03-31 14:40:00,48.88,48.9,48.87,48.88,39600.0,39.9592,39.9755,39.951,39.9592,39600.0
2014-03-31 14:45:00,48.88,48.96,48.88,48.95,47300.0,39.9592,40.0246,39.9592,40.0164,47300.0
2014-03-31 14:50:00,48.95,48.97,48.95,48.96,23400.0,40.0164,40.0327,40.0164,40.0246,23400.0
2014-03-31 14:55:00,48.97,49.0,48.96,48.99,57400.0,40.0327,40.0573,40.0246,40.0491,57400.0
2014-03-31 15:00:00,48.99,48.99,48.91,48.91,119000.0,40.0491,40.0491,39.9837,39.9837,119000.0
2014-03-31 15:05:00,48.91,48.93,48.91,48.92,36600.0,39.9837,40.0,39.9837,39.9919,36600.0
2014-03-31 15:10:00,48.91,48.93,48.91,48.92,41800.0,39.9837,40.0,39.9837,39.9919,41800.0
2014-03-31 15:15:00,48.91,48.93,48.9,48.92,77500.0,39.9837,40.0,39.9755,39.9919,77500.0
2014-03-31 15:20:00,48.92,48.93,48.9,48.92,68300.0,39.9919,40.0,39.9755,39.9919,68300.0
2014-03-31 15:25:00,48.92,48.95,48.91,48.95,144800.0,39.9919,40.0164,39.9837,40.0164,144800.0
2014-03-31 15:30:00,48.95,48.99,48.93,48.99,99400.0,40.0164,40.0491,40.0,40.0491,99400.0
2014-03-31 15:35:00,48.99,49.01,48.98,48.99,87100.0,40.0491,40.0654,40.0409,40.0491,87100.0
2014-03-31 15:40:00,48.99,49.02,48.98,49.01,89200.0,40.0491,40.0736,40.0409,40.0654,89200.0
2014-03-31 15:45:00,49.01,49.06,48.98,49.01,164700.0,40.0654,40.1063,40.0409,40.0654,164700.0
2014-03-31 15:50:00,49.01,49.02,48.97,49.0,139100.0,40.0654,40.0736,40.0327,40.0573,139100.0
2014-03-31 15:55:00,48.99,49.02,48.94,48.97,442900.0,40.0491,40.0736,40.0082,40.0327,442900.0
2014-04-01 09:30:00,49.07,49.21,49.05,49.16,67800.0,40.1145,40.2289,40.0981,40.1881,67800.0
2014-04-01 09:35:00,49.17,49.31,49.16,49.31,56200.0,40.1962,40.3107,40.1881,40.3107,56200.0
2014-04-01 09:40:00,49.31,49.49,49.29,49.41,117200.0,40.3107,40.4578,40.2943,40.3924,117200.0
2014-04-01 09:45:00,49.39,49.56,49.39,49.55,67300.0,40.3761,40.5151,40.3761,40.5069,67300.0
2014-04-01 09:50:00,49.55,49.55,49.45,49.47,62200.0,40.5069,40.5069,40.4251,40.4415,62200.0
2014-04-01 09:55:00,49.47,49.54,49.44,49.48,70600.0,40.4415,40.4987,40.417,40.4497,70600.0
2014-04-01 10:00:00,49.48,49.5,49.44,49.49,83300.0,40.4497,40.466,40.417,40.4578,83300.0
2014-04-01 10:05:00,49.5,49.66,49.5,49.66,48600.0,40.466,40.5968,40.466,40.5968,48600.0
2014-04-01 10:10:00,49.67,49.69,49.61,49.64,38600.0,40.605,40.6213,40.5559,40.5805,38600.0
2014-04-01 10:15:00,49.63,49.74,49.63,49.71,30900.0,40.5723,40.6622,40.5723,40.6377,30900.0
2014-04-01 10:20:00,49.71,49.77,49.71,49.77,55000.0,40.6377,40.6867,40.6377,40.6867,55000.0
2014-04-01 10:25:00,49.76,49.77,49.65,49.65,38400.0,40.6786,40.6867,40.5886,40.5886,38400.0
2014-04-01 10:30:00,49.66,49.68,49.6,49.62,56900.0,40.5968,40.6132,40.5478,40.5641,56900.0
2014-04-01 10:35:00,49.62,49.68,49.62,49.66,28600.0,40.5641,40.6132,40.5641,40.5968,28600.0
2014-04-01 10:40:00,49.66,49.73,49.65,49.73,43200.0,40.5968,40.654,40.5886,40.654,43200.0
2014-04-01 10:45:00,49.74,49.79,49.7,49.7,52200.0,40.6622,40.7031,40.6295,40.6295,52200.0
2014-04-01 10:50:00,49.7,49.73,49.68,49.7,37600.0,40.6295,40.654,40.6132,40.6295,37600.0
2014-04-01 10:55:00,49.69,49.74,49.67,49.74,32200.0,40.6213,40.6622,40.605,40.6622,32200.0
2014-04-01 11:00:00,49.73,49.74,49.65,49.66,38100.0,40.654,40.6622,40.5886,40.5968,38100.0
2014-04-01 11:05:00,49.66,49.66,49.64,49.64,26300.0,40.5968,40.5968,40.5805,40.5805,26300.0
2014-04-01 11:10:00,49.64,49.65,49.6,49.6,28600.0,40.5805,40.5886,40.5478,40.5478,28600.0
2014-04-01 11:15:00,49.6,49.61,49.55,49.55,30000.0,40.5478,40.5559,40.5069,40.5069,30000.0
2014-04-01 11:20:00,49.55,49.57,49.52,49.52,36800.0,40.5069,40.5232,40.4824,40.4824,36800.0
2014-04-01 11:25:00,49.53,49.55,49.52,49.54,29300.0,40.4905,40.5069,40.4824,40.4987,29300.0
2014-04-01 11:30:00,49.54,49.55,49.5,49.5,39800.0,40.4987,40.5069,40.466,40.466,39800.0
2014-04-01 11:35:00,49.51,49.52,49.5,49.52,21500.0,40.4742,40.4824,40.466,40.4824,21500.0
2014-04-01 11:40:00,49.52,49.55,49.51,49.53,29800.0,40.4824,40.5069,40.4742,40.4905,29800.0
2014-04-01 11:45:00,49.53,49.53,49.46,49.47,29200.0,40.4905,40.4905,40.4333,40.4415,29200.0
2014-04-01 11:50:00,49.46,49.46,49.43,49.45,25700.0,40.4333,40.4333,40.4088,40.4251,25700.0
2014-04-01 11:55:00,49.44,49.48,49.41,49.42,37300.0,40.417,40.4497,40.3924,40.4006,37300.0
2014-04-01 12:00:00,49.42,49.43,49.36,49.4,122600.0,40.4006,40.4088,40.3516,40.3843,122600.0
2014-04-01 12:05:00,49.4,49.44,49.37,49.44,18000.0,40.3843,40.417,40.3597,40.417,18000.0
2014-04-01 12:10:00,49.44,49.46,49.42,49.44,29800.0,40.417,40.4333,40.4006,40.417,29800.0
2014-04-01 12:15:00,49.44,49.54,49.44,49.54,22500.0,40.417,40.4987,40.417,40.4987,22500.0
2014-04-01 12:20:00,49.54,49.55,49.53,49.54,14100.0,40.4987,40.5069,40.4905,40.4987,14100.0
2014-04-01 12:25:00,49.55,49.55,49.54,49.54,7300.0,40.5069,40.5069,40.4987,40.4987,7300.0
2014-04-01 12:30:00,49.54,49.59,49.54,49.58,22100.0,40.4987,40.5396,40.4987,40.5314,22100.0
2014-04-01 12:35:00,49.58,49.58,49.54,49.57,13100.0,40.5314,40.5314,40.4987,40.5232,13100.0
2014-04-01 12:40:00,49.58,49.58,49.53,49.53,19500.0,40.5314,40.5314,40.4905,40.4905,19500.0
2014-04-01 12:45:00,49.53,49.54,49.51,49.52,13200.0,40.4905,40.4987,40.4742,40.4824,13200.0
2014-04-01 12:50:00,49.51,49.51,49.44,49.44,18300.0,40.4742,40.4742,40.417,40.417,18300.0
2014-04-01 12:55:00,49.44,49.47,49.42,49.43,14100.0,40.417,40.4415,40.4006,40.4088,14100.0
2014-04-01 13:00:00,49.43,49.43,49.37,49.4,28600.0,40.4088,40.4088,40.3597,40.3843,28600.0
2014-04-01 13:05:00,49.4,49.4,49.37,49.39,17800.0,40.3843,40.3843,40.3597,40.3761,17800.0
2014-04-01 13:10:00,49.39,49.4,49.35,49.35,18900.0,40.3761,40.3843,40.3434,40.3434,18900.0
2014-04-01 13:15:00,49.34,49.38,49.33,49.36,15300.0,40.3352,40.3679,40.327,40.3516,15300.0
2014-04-01 13:20:00,49.37,49.4,49.37,49.39,24400.0,40.3597,40.3843,40.3597,40.3761,24400.0
2014-04-01 13:25:00,49.39,49.46,49.39,49.43,31100.0,40.3761,40.4333,40.3761,40.4088,31100.0
2014-04-01 13:30:00,49.43,49.43,49.38,49.4,13300.0,40.4088,40.4088,40.3679,40.3843,13300.0
2014-04-01 13:35:00,49.4,49.47,49.38,49.46,36700.0,40.3843,40.4415,40.3679,40.4333,36700.0
2014-04-01 13:40:00,49.46,49.48,49.45,49.46,17300.0,40.4333,40.4497,40.4251,40.4333,17300.0
2014-04-01 13:45:00,49.46,49.5,49.45,49.49,18400.0,40.4333,40.466,40.4251,40.4578,18400.0
2014-04-01 13:50:00,49.49,49.53,49.48,49.52,18600.0,40.4578,40.4905,40.4497,40.4824,18600.0
2014-04-01 13:55:00,49.53,49.53,49.48,49.51,21400.0,40.4905,40.4905,40.4497,40.4742,21400.0
2014-04-01 14:00:00,49.52,49.53,49.48,49.51,24800.0,40.4824,40.4905,40.4497,40.4742,24800.0
2014-04-01 14:05:00,49.51,49.53,49.49,49.5,25200.0,40.4742,40.4905,40.4578,40.466,25200.0
2014-04-01 14:10:00,49.5,49.5,49.44,49.44,12700.0,40.466,40.466,40.417,40.417,12700.0
2014-04-01 14:15:00,49.44,49.44,49.41,49.41,29900.0,40.417,40.417,40.3924,40.3924,29900.0
2014-04-01 14:20:00,49.41,49.43,49.41,49.42,15600.0,40.3924,40.4088,40.3924,40.4006,15600.0
2014-04-01 14:25:00,49.42,49.43,49.41,49.43,35700.0,40.4006,40.4088,40.3924,40.4088,35700.0
2014-04-01 14:30:00,49.42,49.43,49.38,49.38,33900.0,40.4006,40.4088,40.3679,40.3679,33900.0
2014-04-01 14:35:00,49.38,49.42,49.37,49.38,43700.0,40.3679,40.4006,40.3597,40.3679,43700.0
2014-04-01 14:40:00,49.39,49.4,49.37,49.39,23300.0,40.3761,40.3843,40.3597,40.3761,23300.0
2014-04-01 14:45:00,49.4,49.4,49.36,49.4,32000.0,40.3843,40.3843,40.3516,40.3843,32000.0
2014-04-01 14:50:00,49.39,49.42,49.39,49.39,31800.0,40.3761,40.4006,40.3761,40.3761,31800.0
2014-04-01 14:55:00,49.4,49.42,49.39,49.41,24000.0,40.3843,40.4006,40.3761,40.3924,24000.0
2014-04-01 15:00:00,49.41,49.46,49.41,49.46,56200.0,40.3924,40.4333,40.3924,40.4333,56200.0
2014-04-01 15:05:00,49.46,49.48,49.44,49.47,57100.0,40.4333,40.4497,40.417,40.4415,57100.0
2014-04-01 15:10:00,49.47,49.51,49.46,49.51,27400.0,40.4415,40.4742,40.4333,40.4742,27400.0
2014-04-01 15:15:00,49.5,49.51,49.44,49.46,74900.0,40.466,40.4742,40.417,40.4333,74900.0
2014-04-01 15:20:00,49.46,49.47,49.43,49.43,38100.0,40.4333,40.4415,40.4088,40.4088,38100.0
2014-04-01 15:25:00,49.44,49.45,49.42,49.44,43500.0,40.417,40.4251,40.4006,40.417,43500.0
2014-04-01 15:30:00,49.45,49.45,49.41,49.44,31700.0,40.4251,40.4251,40.3924,40.417,31700.0
2014-04-01 15:35:00,49.44,49.44,49.41,49.41,41000.0,40.417,40.417,40.3924,40.3924,41000.0
2014-04-01 15:40:00,49.41,49.42,49.38,49.38,43700.0,40.3924,40.4006,40.3679,40.3679,43700.0
2014-04-01 15:45:00,49.39,49.48,49.39,49.44,131300.0,40.3761,40.4497,40.3761,40.417,131300.0
2014-04-01 15:50:00,49.44,49.48,49.43,49.45,107800.0,40.417,40.4497,40.4088,40.4251,107800.0
2014-04-01 15:55:00,49.46,49.47,49.41,49.43,186800.0,40.4333,40.4415,40.3924,40.4088,186800.0
2014-04-02 09:30:00,49.39,49.57,49.36,49.41,75100.0,40.3761,40.5232,40.3516,40.3924,75100.0
2014-04-02 09:35:00,49.41,49.59,49.29,49.49,123600.0,40.3924,40.5396,40.2943,40.4578,123600.0
2014-04-02 09:40:00,49.49,49.56,49.41,49.45,101800.0,40.4578,40.5151,40.3924,40.4251,101800.0
2014-04-02 09:45:00,49.48,49.54,49.41,49.44,71000.0,40.4497,40.4987,40.3924,40.417,71000.0
2014-04-02 09:50:00,49.45,49.53,49.41,49.47,87900.0,40.4251,40.4905,40.3924,40.4415,87900.0
2014-04-02 09:55:00,49.47,49.49,49.44,49.47,53700.0,40.4415,40.4578,40.417,40.4415,53700.0
2014-04-02 10:00:00,49.47,49.62,49.47,49.61,92400.0,40.4415,40.5641,40.4415,40.5559,92400.0
2014-04-02 10:05:00,49.61,49.66,49.57,49.62,56600.0,40.5559,40.5968,40.5232,40.5641,56600.0
2014-04-02 10:10:00,49.63,49.63,49.48,49.49,77100.0,40.5723,40.5723,40.4497,40.4578,77100.0
2014-04-02 10:15:00,49.49,49.53,49.48,49.49,32200.0,40.4578,40.4905,40.4497,40.4578,32200.0
2014-04-02 10:20:00,49.49,49.53,49.48,49.51,34400.0,40.4578,40.4905,40.4497,40.4742,34400.0
2014-04-02 10:25:00,49.52,49.53,49.49,49.52,27800.0,40.4824,40.4905,40.4578,40.4824,27800.0
2014-04-02 10:30:00,49.53,49.55,49.51,49.54,39100.0,40.4905,40.5069,40.4742,40.4987,39100.0
2014-04-02 10:35:00,49.54,49.57,49.53,49.53,33000.0,40.4987,40.5232,40.4905,40.4905,33000.0
2014-04-02 10:40:00,49.53,49.66,49.52,49.65,133900.0,40.4905,40.5968,40.4824,40.5886,133900.0
2014-04-02 10:45:00,49.66,49.74,49.65,49.73,48400.0,40.5968,40.6622,40.5886,40.654,48400.0
2014-04-02 10:50:00,49.74,49.87,49.73,49.82,86000.0,40.6622,40.7685,40.654,40.7276,86000.0
2014-04-02 10:55:00,49.82,49.87,49.82,49.85,45500.0,40.7276,40.7685,40.7276,40.7521,45500.0
2014-04-02 11:00:00,49.85,49.88,49.84,49.86,35900.0,40.7521,40.7767,40.744,40.7603,35900.0
2014-04-02 11:05:00,49.86,49.9,49.86,49.89,34200.0,40.7603,40.793,40.7603,40.7848,34200.0
2014-04-02 11:10:00,49.9,49.9,49.83,49.84,59400.0,40.793,40.793,40.7358,40.744,59400.0
2014-04-02 11:15:00,49.84,49.84,49.77,49.79,76100.0,40.744,40.744,40.6867,40.7031,76100.0
2014-04-02 11:20:00,49.79,49.85,49.79,49.85,25800.0,40.7031,40.7521,40.7031,40.7521,25800.0
2014-04-02 11:25:00,49.84,49.92,49.8,49.92,187700.0,40.744,40.8094,40.7113,40.8094,187700.0
2014-04-02 11:30:00,49.92,49.93,49.88,49.89,46100.0,40.8094,40.8175,40.7767,40.7848,46100.0
2014-04-02 11:35:00,49.88,49.89,49.87,49.89,28900.0,40.7767,40.7848,40.7685,40.7848,28900.0
2014-04-02 11:40:00,49.89,49.96,49.88,49.96,52200.0,40.7848,40.8421,40.7767,40.8421,52200.0
2014-04-02 11:45:00,49.96,49.97,49.91,49.91,36800.0,40.8421,40.8502,40.8012,40.8012,36800.0
2014-04-02 11:50:00,49.92,49.94,49.91,49.94,53100.0,40.8094,40.8257,40.8012,40.8257,53100.0
2014-04-02 11:55:00,49.94,49.94,49.91,49.91,21000.0,40.8257,40.8257,40.8012,40.8012,21000.0
2014-04-02 12:00:00,49.92,49.92,49.82,49.83,75800.0,40.8094,40.8094,40.7276,40.7358,75800.0
2014-04-02 12:05:00,49.82,49.89,49.8,49.89,82400.0,40.7276,40.7848,40.7113,40.7848,82400.0
2014-04-02 12:10:00,49.89,49.89,49.87,49.89,15900.0,40.7848,40.7848,40.7685,40.7848,15900.0
2014-04-02 12:15:00,49.89,49.9,49.87,49.88,61200.0,40.7848,40.793,40.7685,40.7767,61200.0
2014-04-02 12:20:00,49.89,49.91,49.86,49.9,30300.0,40.7848,40.8012,40.7603,40.793,30300.0
2014-04-02 12:25:00,49.9,49.91,49.86,49.88,37200.0,40.793,40.8012,40.7603,40.7767,37200.0
2014-04-02 12:30:00,49.88,49.91,49.87,49.91,25700.0,40.7767,40.8012,40.7685,40.8012,25700.0
2014-04-02 12:35:00,49.91,49.91,49.88,49.88,16500.0,40.8012,40.8012,40.7767,40.7767,16500.0
2014-04-02 12:40:00,49.88,49.88,49.85,49.86,9400.0,40.7767,40.7767,40.7521,40.7603,9400.0
2014-04-02 12:45:00,49.86,49.88,49.85,49.87,20200.0,40.7603,40.7767,40.7521,40.7685,20200.0
2014-04-02 12:50:00,49.88,49.88,49.81,49.81,36800.0,40.7767,40.7767,40.7194,40.7194,36800.0
2014-04-02 12:55:00,49.82,49.82,49.79,49.8,15300.0,40.7276,40.7276,40.7031,40.7113,15300.0
2014-04-02 13:00:00,49.8,49.8,49.77,49.77,14100.0,40.7113,40.7113,40.6867,40.6867,14100.0
2014-04-02 13:05:00,49.77,49.79,49.75,49.75,16300.0,40.6867,40.7031,40.6704,40.6704,16300.0
2014-04-02 13:10:00,49.75,49.75,49.71,49.73,45200.0,40.6704,40.6704,40.6377,40.654,45200.0
2014-04-02 13:15:00,49.72,49.72,49.67,49.7,53700.0,40.6459,40.6459,40.605,40.6295,53700.0
2014-04-02 13:20:00,49.7,49.7,49.62,49.63,79700.0,40.6295,40.6295,40.5641,40.5723,79700.0
2014-04-02 13:25:00,49.63,49.69,49.63,49.69,60300.0,40.5723,40.6213,40.5723,40.6213,60300.0
2014-04-02 13:30:00,49.7,49.7,49.67,49.7,17700.0,40.6295,40.6295,40.605,40.6295,17700.0
2014-04-02 13:35:00,49.7,49.71,49.62,49.62,40500.0,40.6295,40.6377,40.5641,40.5641,40500.0
2014-04-02 13:40:00,49.62,49.67,49.6,49.66,117100.0,40.5641,40.605,40.5478,40.5968,117100.0
2014-04-02 13:45:00,49.66,49.66,49.64,49.66,20700.0,40.5968,40.5968,40.5805,40.5968,20700.0
2014-04-02 13:50:00,49.66,49.68,49.63,49.63,34700.0,40.5968,40.6132,40.5723,40.5723,34700.0
2014-04-02 13:55:00,49.63,49.63,49.6,49.6,28400.0,40.5723,40.5723,40.5478,40.5478,28400.0
2014-04-02 14:00:00,49.6,49.62,49.56,49.56,31800.0,40.5478,40.5641,40.5151,40.5151,31800.0
2014-04-02 14:05:00,49.56,49.57,49.55,49.57,32200.0,40.5151,40.5232,40.5069,40.5232,32200.0
2014-04-02 14:10:00,49.57,49.59,49.56,49.58,18000.0,40.5232,40.5396,40.5151,40.5314,18000.0
2014-04-02 14:15:00,49.57,49.59,49.55,49.57,26900.0,40.5232,40.5396,40.5069,40.5232,26900.0
2014-04-02 14:20:00,49.56,49.59,49.56,49.59,15500.0,40.5151,40.5396,40.5151,40.5396,15500.0
2014-04-02 14:25:00,49.59,49.59,49.52,49.55,32100.0,40.5396,40.5396,40.4824,40.5069,32100.0
2014-04-02 14:30:00,49.54,49.54,49.47,49.48,48800.0,40.4987,40.4987,40.4415,40.4497,48800.0
2014-04-02 14:35:00,49.48,49.48,49.42,49.42,35000.0,40.4497,40.4497,40.4006,40.4006,35000.0
2014-04-02 14:40:00,49.43,49.44,49.42,49.43,18600.0,40.4088,40.417,40.4006,40.4088,18600.0
2014-04-02 14:45:00,49.43,49.43,49.39,49.41,41800.0,40.4088,40.4088,40.3761,40.3924,41800.0
2014-04-02 14:50:00,49.41,49.48,49.41,49.48,36500.0,40.3924,40.4497,40.3924,40.4497,36500.0
2014-04-02 14:55:00,49.48,49.54,49.47,49.54,50000.0,40.4497,40.4987,40.4415,40.4987,50000.0
2014-04-02 15:00:00,49.54,49.56,49.53,49.56,40200.0,40.4987,40.5151,40.4905,40.5151,40200.0
2014-04-02 15:05:00,49.55,49.57,49.55,49.57,23100.0,40.5069,40.5232,40.5069,40.5232,23100.0
2014-04-02 15:10:00,49.56,49.61,49.56,49.61,19900.0,40.5151,40.5559,40.5151,40.5559,19900.0
2014-04-02 15:15:00,49.61,49.61,49.57,49.58,35200.0,40.5559,40.5559,40.5232,40.5314,35200.0
2014-04-02 15:20:00,49.58,49.6,49.56,49.6,30500.0,40.5314,40.5478,40.5151,40.5478,30500.0
2014-04-02 15:25:00,49.59,49.65,49.58,49.65,71100.0,40.5396,40.5886,40.5314,40.5886,71100.0
2014-04-02 15:30:00,49.64,49.66,49.62,49.65,54100.0,40.5805,40.5968,40.5641,40.5886,54100.0
2014-04-02 15:35:00,49.64,49.67,49.64,49.67,33000.0,40.5805,40.605,40.5805,40.605,33000.0
2014-04-02 15:40:00,49.67,49.68,49.63,49.66,62100.0,40.605,40.6132,40.5723,40.5968,62100.0
2014-04-02 15:45:00,49.67,49.69,49.6,49.61,157100.0,40.605,40.6213,40.5478,40.5559,157100.0
2014-04-02 15:50:00,49.61,49.61,49.57,49.59,89700.0,40.5559,40.5559,40.5232,40.5396,89700.0
2014-04-02 15:55:00,49.59,49.61,49.52,49.52,298100.0,40.5396,40.5559,40.4824,40.4824,298100.0
2014-04-03 09:30:00,49.5,49.58,49.47,49.5,85100.0,40.466,40.5314,40.4415,40.466,85100.0
2014-04-03 09:35:00,49.51,49.57,49.48,49.54,66400.0,40.4742,40.5232,40.4497,40.4987,66400.0
2014-04-03 09:40:00,49.55,49.59,49.39,49.4,64200.0,40.5069,40.5396,40.3761,40.3843,64200.0
2014-04-03 09:45:00,49.4,49.48,49.21,49.22,193100.0,40.3843,40.4497,40.2289,40.2371,193100.0
2014-04-03 09:50:00,49.22,49.22,49.17,49.19,59300.0,40.2371,40.2371,40.1962,40.2126,59300.0
2014-04-03 09:55:00,49.18,49.21,49.16,49.18,61600.0,40.2044,40.2289,40.1881,40.2044,61600.0
2014-04-03 10:00:00,49.18,49.18,49.03,49.12,132000.0,40.2044,40.2044,40.0818,40.1554,132000.0
2014-04-03 10:05:00,49.12,49.18,49.03,49.16,139900.0,40.1554,40.2044,40.0818,40.1881,139900.0
2014-04-03 10:10:00,49.17,49.3,49.16,49.22,117400.0,40.1962,40.3025,40.1881,40.2371,117400.0
2014-04-03 10:15:00,49.22,49.28,49.21,49.22,52300.0,40.2371,40.2862,40.2289,40.2371,52300.0
2014-04-03 10:20:00,49.22,49.23,49.19,49.19,50900.0,40.2371,40.2453,40.2126,40.2126,50900.0
2014-04-03 10:25:00,49.2,49.25,49.19,49.23,43200.0,40.2208,40.2616,40.2126,40.2453,43200.0
2014-04-03 10:30:00,49.23,49.28,49.21,49.23,62100.0,40.2453,40.2862,40.2289,40.2453,62100.0
2014-04-03 10:35:00,49.24,49.28,49.23,49.27,32400.0,40.2535,40.2862,40.2453,40.278,32400.0
2014-04-03 10:40:00,49.27,49.31,49.27,49.29,45700.0,40.278,40.3107,40.278,40.2943,45700.0
2014-04-03 10:45:00,49.29,49.32,49.26,49.27,42400.0,40.2943,40.3189,40.2698,40.278,42400.0
2014-04-03 10:50:00,49.28,49.3,49.26,49.26,28000.0,40.2862,40.3025,40.2698,40.2698,28000.0
2014-04-03 10:55:00,49.27,49.27,49.23,49.26,23100.0,40.278,40.278,40.2453,40.2698,23100.0
2014-04-03 11:00:00,49.25,49.25,49.22,49.23,45000.0,40.2616,40.2616,40.2371,40.2453,45000.0
2014-04-03 11:05:00,49.23,49.25,49.23,49.23,28000.0,40.2453,40.2616,40.2453,40.2453,28000.0
2014-04-03 11:10:00,49.24,49.25,49.13,49.13,83200.0,40.2535,40.2616,40.1635,40.1635,83200.0
2014-04-03 11:15:00,49.13,49.13,49.09,49.1,58100.0,40.1635,40.1635,40.1308,40.139,58100.0
2014-04-03 11:20:00,49.1,49.11,49.07,49.08,80300.0,40.139,40.1472,40.1145,40.1227,80300.0
2014-04-03 11:25:00,49.08,49.17,49.04,49.15,53500.0,40.1227,40.1962,40.09,40.1799,53500.0
2014-04-03 11:30:00,49.15,49.16,49.1,49.14,29100.0,40.1799,40.1881,40.139,40.1717,29100.0
2014-04-03 11:35:00,49.13,49.21,49.12,49.21,35500.0,40.1635,40.2289,40.1554,40.2289,35500.0
2014-04-03 11:40:00,49.22,49.22,49.14,49.15,36300.0,40.2371,40.2371,40.1717,40.1799,36300.0
2014-04-03 11:45:00,49.16,49.17,49.12,49.15,52700.0,40.1881,40.1962,40.1554,40.1799,52700.0
2014-04-03 11:50:00,49.15,49.16,49.15,49.15,36200.0,40.1799,40.1881,40.1799,40.1799,36200.0
2014-04-03 11:55:00,49.16,49.19,49.15,49.18,16600.0,40.1881,40.2126,40.1799,40.2044,16600.0
2014-04-03 12:00:00,49.17,49.22,49.15,49.21,21700.0,40.1962,40.2371,40.1799,40.2289,21700.0
2014-04-03 12:05:00,49.21,49.23,49.19,49.21,37900.0,40.2289,40.2453,40.2126,40.2289,37900.0
2014-04-03 12:10:00,49.21,49.23,49.2,49.2,33800.0,40.2289,40.2453,40.2208,40.2208,33800.0
2014-04-03 12:15:00,49.21,49.21,49.15,49.16,30800.0,40.2289,40.2289,40.1799,40.1881,30800.0
2014-04-03 12:20:00,49.16,49.19,49.15,49.16,17300.0,40.1881,40.2126,40.1799,40.1881,17300.0
2014-04-03 12:25:00,49.16,49.18,49.15,49.18,24200.0,40.1881,40.2044,40.1799,40.2044,24200.0
2014-04-03 12:30:00,49.18,49.18,49.15,49.15,59700.0,40.2044,40.2044,40.1799,40.1799,59700.0
2014-04-03 12:35:00,49.15,49.17,49.14,49.16,35600.0,40.1799,40.1962,40.1717,40.1881,35600.0
2014-04-03 12:40:00,49.15,49.17,49.11,49.12,40900.0,40.1799,40.1962,40.1472,40.1554,40900.0
2014-04-03 12:45:00,49.11,49.13,49.1,49.1,20300.0,40.1472,40.1635,40.139,40.139,20300.0
2014-04-03 12:50:00,49.1,49.14,49.1,49.12,38600.0,40.139,40.1717,40.139,40.1554,38600.0
2014-04-03 12:55:00,49.11,49.12,49.07,49.07,50100.0,40.1472,40.1554,40.1145,40.1145,50100.0
2014-04-03 13:00:00,49.07,49.09,49.04,49.04,17200.0,40.1145,40.1308,40.09,40.09,17200.0
2014-04-03 13:05:00,49.05,49.05,49.03,49.04,24200.0,40.0981,40.0981,40.0818,40.09,24200.0
2014-04-03 13:10:00,49.04,49.1,49.03,49.09,23600.0,40.09,40.139,40.0818,40.1308,23600.0
2014-04-03 13:15:00,49.09,49.1,49.06,49.06,18200.0,40.1308,40.139,40.1063,40.1063,18200.0
2014-04-03 13:20:00,49.06,49.06,49.04,49.05,13000.0,40.1063,40.1063,40.09,40.0981,13000.0
2014-04-03 13:25:00,49.05,49.08,49.05,49.07,22700.0,40.0981,40.1227,40.0981,40.1145,22700.0
2014-04-03 13:30:00,49.07,49.09,49.06,49.09,11800.0,40.1145,40.1308,40.1063,40.1308,11800.0
2014-04-03 13:35:00,49.09,49.11,49.06,49.07,21200.0,40.1308,40.1472,40.1063,40.1145,21200.0
2014-04-03 13:40:00,49.08,49.1,49.07,49.09,15200.0,40.1227,40.139,40.1145,40.1308,15200.0
2014-04-03 13:45:00,49.09,49.1,49.05,49.05,36300.0,40.1308,40.139,40.0981,40.0981,36300.0
2014-04-03 13:50:00,49.05,49.08,49.04,49.07,28700.0,40.0981,40.1227,40.09,40.1145,28700.0
2014-04-03 13:55:00,49.06,49.06,49.0,49.01,31700.0,40.1063,40.1063,40.0573,40.0654,31700.0
2014-04-03 14:00:00,49.01,49.02,49.0,49.0,34200.0,40.0654,40.0736,40.0573,40.0573,34200.0
2014-04-03 14:05:00,48.99,49.01,48.96,48.97,76900.0,40.0491,40.0654,40.0246,40.0327,76900.0
2014-04-03 14:10:00,48.98,49.03,48.97,48.99,36000.0,40.0409,40.0818,40.0327,40.0491,36000.0
2014-04-03 14:15:00,48.99,49.01,48.98,49.01,29500.0,40.0491,40.0654,40.0409,40.0654,29500.0
2014-04-03 14:20:00,49.01,49.01,48.97,48.98,25300.0,40.0654,40.0654,40.0327,40.0409,25300.0
2014-04-03 14:25:00,48.98,49.01,48.97,48.98,54600.0,40.0409,40.0654,40.0327,40.0409,54600.0
2014-04-03 14:30:00,48.99,48.99,48.96,48.97,47300.0,40.0491,40.0491,40.0246,40.0327,47300.0
2014-04-03 14:35:00,48.97,48.99,48.9,48.92,73300.0,40.0327,40.0491,39.9755,39.9919,73300.0
2014-04-03 14:40:00,48.93,48.97,48.92,48.97,48100.0,40.0,40.0327,39.9919,40.0327,48100.0
2014-04-03 14:45:00,48.97,48.97,48.9,48.91,43700.0,40.0327,40.0327,39.9755,39.9837,43700.0
2014-04-03 14:50:00,48.9,48.94,48.89,48.94,136600.0,39.9755,40.0082,39.9673,40.0082,136600.0
2014-04-03 14:55:00,48.94,48.95,48.91,48.95,56000.0,40.0082,40.0164,39.9837,40.0164,56000.0
2014-04-03 15:00:00,48.95,49.02,48.94,49.02,39900.0,40.0164,40.0736,40.0082,40.0736,39900.0
2014-04-03 15:05:00,49.01,49.03,48.99,49.03,44800.0,40.0654,40.0818,40.0491,40.0818,44800.0
2014-04-03 15:10:00,49.03,49.03,49.01,49.02,31100.0,40.0818,40.0818,40.0654,40.0736,31100.0
2014-04-03 15:15:00,49.01,49.03,49.01,49.02,54100.0,40.0654,40.0818,40.0654,40.0736,54100.0
2014-04-03 15:20:00,49.02,49.02,49.0,49.02,74800.0,40.0736,40.0736,40.0573,40.0736,74800.0
2014-04-03 15:25:00,49.02,49.05,49.01,49.05,62000.0,40.0736,40.0981,40.0654,40.0981,62000.0
2014-04-03 15:30:00,49.05,49.06,49.03,49.05,76900.0,40.0981,40.1063,40.0818,40.0981,76900.0
2014-04-03 15:35:00,49.05,49.07,49.05,49.07,71000.0,40.0981,40.1145,40.0981,40.1145,71000.0
2014-04-03 15:40:00,49.07,49.08,49.07,49.08,80600.0,40.1145,40.1227,40.1145,40.1227,80600.0
2014-04-03 15:45:00,49.08,49.09,49.08,49.09,105500.0,40.1227,40.1308,40.1227,40.1308,105500.0
2014-04-03 15:50:00,49.09,49.09,49.08,49.09,113900.0,40.1308,40.1308,40.1227,40.1308,113900.0
2014-04-03 15:55:00,49.08,49.08,49.04,49.05,267100.0,40.1227,40.1227,40.09,40.0981,267100.0
2014-04-04 09:30:00,49.17,49.24,48.93,48.99,88600.0,40.1962,40.2535,40.0,40.0491,88600.0
2014-04-04 09:35:00,48.99,49.08,48.89,49.05,77900.0,40.0491,40.1227,39.9673,40.0981,77900.0
2014-04-04 09:40:00,49.04,49.08,48.96,48.99,53300.0,40.09,40.1227,40.0246,40.0491,53300.0
2014-04-04 09:45:00,48.99,49.06,48.91,48.95,54200.0,40.0491,40.1063,39.9837,40.0164,54200.0
2014-04-04 09:50:00,48.95,49.06,48.91,48.94,44500.0,40.0164,40.1063,39.9837,40.0082,44500.0
2014-04-04 09:55:00,48.93,49.02,48.86,48.96,77400.0,40.0,40.0736,39.9428,40.0246,77400.0
2014-04-04 10:00:00,48.94,49.04,48.93,49.0,71900.0,40.0082,40.09,40.0,40.0573,71900.0
2014-04-04 10:05:00,49.0,49.05,48.95,48.99,86800.0,40.0573,40.0981,40.0164,40.0491,86800.0
2014-04-04 10:10:00,49.0,49.06,48.97,48.99,65800.0,40.0573,40.1063,40.0327,40.0491,65800.0
2014-04-04 10:15:00,48.99,49.04,48.96,49.02,62100.0,40.0491,40.09,40.0246,40.0736,62100.0
2014-04-04 10:20:00,49.02,49.04,48.95,48.96,48600.0,40.0736,40.09,40.0164,40.0246,48600.0
2014-04-04 10:25:00,48.97,49.02,48.95,49.0,61100.0,40.0327,40.0736,40.0164,40.0573,61100.0
2014-04-04 10:30:00,49.01,49.12,49.01,49.1,46600.0,40.0654,40.1554,40.0654,40.139,46600.0
2014-04-04 10:35:00,49.11,49.15,48.98,49.0,76600.0,40.1472,40.1799,40.0409,40.0573,76600.0
2014-04-04 10:40:00,49.01,49.05,48.99,48.99,65900.0,40.0654,40.0981,40.0491,40.0491,65900.0
2014-04-04 10:45:00,49.0,49.01,48.96,49.0,62500.0,40.0573,40.0654,40.0246,40.0573,62500.0
2014-04-04 10:50:00,49.0,49.04,48.97,49.02,34600.0,40.0573,40.09,40.0327,40.0736,34600.0
2014-04-04 10:55:00,49.03,49.07,48.98,48.99,38800.0,40.0818,40.1145,40.0409,40.0491,38800.0
2014-04-04 11:00:00,48.99,49.03,48.97,48.99,39000.0,40.0491,40.0818,40.0327,40.0491,39000.0
2014-04-04 11:05:00,48.98,49.0,48.83,48.83,104400.0,40.0409,40.0573,39.9183,39.9183,104400.0
2014-04-04 11:10:00,48.83,48.85,48.8,48.81,149900.0,39.9183,39.9346,39.8938,39.9019,149900.0
2014-04-04 11:15:00,48.81,48.83,48.76,48.76,89700.0,39.9019,39.9183,39.8611,39.8611,89700.0
2014-04-04 11:20:00,48.77,48.78,48.71,48.73,101600.0,39.8692,39.8774,39.8202,39.8365,101600.0
2014-04-04 11:25:00,48.73,48.77,48.72,48.74,56100.0,39.8365,39.8692,39.8284,39.8447,56100.0
2014-04-04 11:30:00,48.74,48.86,48.74,48.86,33700.0,39.8447,39.9428,39.8447,39.9428,33700.0
2014-04-04 11:35:00,48.86,48.86,48.78,48.8,31900.0,39.9428,39.9428,39.8774,39.8938,31900.0
2014-04-04 11:40:00,48.79,48.8,48.77,48.77,67600.0,39.8856,39.8938,39.8692,39.8692,67600.0
2014-04-04 11:45:00,48.78,48.78,48.62,48.63,87100.0,39.8774,39.8774,39.7466,39.7548,87100.0
2014-04-04 11:50:00,48.63,48.67,48.6,48.62,69500.0,39.7548,39.7875,39.7303,39.7466,69500.0
2014-04-04 11:55:00,48.62,48.69,48.61,48.67,36000.0,39.7466,39.8038,39.7384,39.7875,36000.0
2014-04-04 12:00:00,48.67,48.67,48.51,48.52,66800.0,39.7875,39.7875,39.6567,39.6649,66800.0
2014-04-04 12:05:00,48.51,48.52,48.38,48.4,177500.0,39.6567,39.6649,39.5504,39.5668,177500.0
2014-04-04 12:10:00,48.4,48.4,48.32,48.35,107500.0,39.5668,39.5668,39.5014,39.5259,107500.0
2014-04-04 12:15:00,48.36,48.37,48.33,48.34,78000.0,39.5341,39.5422,39.5095,39.5177,78000.0
2014-04-04 12:20:00,48.34,48.37,48.28,48.37,129900.0,39.5177,39.5422,39.4687,39.5422,129900.0
2014-04-04 12:25:00,48.36,48.38,48.28,48.29,40800.0,39.5341,39.5504,39.4687,39.4768,40800.0
2014-04-04 12:30:00,48.3,48.32,48.28,48.28,46200.0,39.485,39.5014,39.4687,39.4687,46200.0
2014-04-04 12:35:00,48.27,48.29,48.22,48.24,91700.0,39.4605,39.4768,39.4196,39.436,91700.0
2014-04-04 12:40:00,48.24,48.25,48.18,48.19,68500.0,39.436,39.4441,39.3869,39.3951,68500.0
2014-04-04 12:45:00,48.19,48.27,48.19,48.24,74700.0,39.3951,39.4605,39.3951,39.436,74700.0
2014-04-04 12:50:00,48.25,48.29,48.23,48.25,49800.0,39.4441,39.4768,39.4278,39.4441,49800.0
2014-04-04 12:55:00,48.25,48.27,48.22,48.25,84200.0,39.4441,39.4605,39.4196,39.4441,84200.0
2014-04-04 13:00:00,48.25,48.33,48.24,48.33,115700.0,39.4441,39.5095,39.436,39.5095,115700.0
2014-04-04 13:05:00,48.32,48.36,48.27,48.32,57600.0,39.5014,39.5341,39.4605,39.5014,57600.0
2014-04-04 13:10:00,48.32,48.34,48.29,48.33,60000.0,39.5014,39.5177,39.4768,39.5095,60000.0
2014-04-04 13:15:00,48.32,48.33,48.31,48.32,40100.0,39.5014,39.5095,39.4932,39.5014,40100.0
2014-04-04 13:20:00,48.33,48.34,48.26,48.3,63700.0,39.5095,39.5177,39.4523,39.485,63700.0
2014-04-04 13:25:00,48.3,48.31,48.23,48.24,49100.0,39.485,39.4932,39.4278,39.436,49100.0
2014-04-04 13:30:00,48.25,48.3,48.24,48.28,52500.0,39.4441,39.485,39.436,39.4687,52500.0
2014-04-04 13:35:00,48.28,48.3,48.28,48.29,58900.0,39.4687,39.485,39.4687,39.4768,58900.0
2014-04-04 13:40:00,48.29,48.35,48.28,48.33,50800.0,39.4768,39.5259,39.4687,39.5095,50800.0
2014-04-04 13:45:00,48.34,48.41,48.34,48.36,41100.0,39.5177,39.5749,39.5177,39.5341,41100.0
2014-04-04 13:50:00,48.37,48.45,48.36,48.45,30900.0,39.5422,39.6076,39.5341,39.6076,30900.0
2014-04-04 13:55:00,48.46,48.46,48.37,48.39,41600.0,39.6158,39.6158,39.5422,39.5586,41600.0
2014-04-04 14:00:00,48.39,48.43,48.36,48.36,41600.0,39.5586,39.5913,39.5341,39.5341,41600.0
2014-04-04 14:05:00,48.36,48.38,48.28,48.29,33800.0,39.5341,39.5504,39.4687,39.4768,33800.0
2014-04-04 14:10:00,48.28,48.37,48.27,48.37,34100.0,39.4687,39.5422,39.4605,39.5422,34100.0
2014-04-04 14:15:00,48.36,48.46,48.35,48.4,43200.0,39.5341,39.6158,39.5259,39.5668,43200.0
2014-04-04 14:20:00,48.41,48.46,48.37,48.38,47100.0,39.5749,39.6158,39.5422,39.5504,47100.0
2014-04-04 14:25:00,48.38,48.4,48.35,48.38,36200.0,39.5504,39.5668,39.5259,39.5504,36200.0
2014-04-04 14:30:00,48.37,48.41,48.36,48.36,43500.0,39.5422,39.5749,39.5341,39.5341,43500.0
2014-04-04 14:35:00,48.35,48.38,48.28,48.31,33900.0,39.5259,39.5504,39.4687,39.4932,33900.0
2014-04-04 14:40:00,48.3,48.34,48.3,48.33,82400.0,39.485,39.5177,39.485,39.5095,82400.0
2014-04-04 14:45:00,48.33,48.36,48.3,48.35,55200.0,39.5095,39.5341,39.485,39.5259,55200.0
2014-04-04 14:50:00,48.34,48.39,48.34,48.38,47700.0,39.5177,39.5586,39.5177,39.5504,47700.0
2014-04-04 14:55:00,48.38,48.44,48.38,48.44,42100.0,39.5504,39.5995,39.5504,39.5995,42100.0
2014-04-04 15:00:00,48.44,48.45,48.39,48.4,58400.0,39.5995,39.6076,39.5586,39.5668,58400.0
2014-04-04 15:05:00,48.39,48.4,48.35,48.37,63700.0,39.5586,39.5668,39.5259,39.5422,63700.0
2014-04-04 15:10:00,48.38,48.48,48.38,48.47,64900.0,39.5504,39.6322,39.5504,39.624,64900.0
2014-04-04 15:15:00,48.47,48.49,48.44,48.49,59700.0,39.624,39.6403,39.5995,39.6403,59700.0
2014-04-04 15:20:00,48.49,48.54,48.47,48.54,48100.0,39.6403,39.6812,39.624,39.6812,48100.0
2014-04-04 15:25:00,48.54,48.58,48.51,48.55,68900.0,39.6812,39.7139,39.6567,39.6894,68900.0
2014-04-04 15:30:00,48.55,48.56,48.44,48.46,61300.0,39.6894,39.6976,39.5995,39.6158,61300.0
2014-04-04 15:35:00,48.45,48.48,48.45,48.45,58700.0,39.6076,39.6322,39.6076,39.6076,58700.0
2014-04-04 15:40:00,48.45,48.49,48.43,48.44,71600.0,39.6076,39.6403,39.5913,39.5995,71600.0
2014-04-04 15:45:00,48.44,48.48,48.4,48.47,109400.0,39.5995,39.6322,39.5668,39.624,109400.0
2014-04-04 15:50:00,48.47,48.5,48.46,48.5,124500.0,39.624,39.6485,39.6158,39.6485,124500.0
2014-04-04 15:55:00,48.49,48.5,48.41,48.44,288900.0,39.6403,39.6485,39.5749,39.5995,288900.0
2014-04-07 09:30:00,48.45,48.52,48.04,48.06,113100.0,39.6076,39.6649,39.2725,39.2888,113100.0
2014-04-07 09:35:00,48.05,48.2,48.05,48.09,122200.0,39.2806,39.4033,39.2806,39.3133,122200.0
2014-04-07 09:40:00,48.11,48.11,47.96,47.98,132900.0,39.3297,39.3297,39.2071,39.2234,132900.0
2014-04-07 09:45:00,47.98,48.03,47.93,47.98,96000.0,39.2234,39.2643,39.1825,39.2234,96000.0
2014-04-07 09:50:00,47.98,47.99,47.84,47.9,66500.0,39.2234,39.2316,39.109,39.158,66500.0
2014-04-07 09:55:00,47.9,47.91,47.79,47.86,49600.0,39.158,39.1662,39.0681,39.1253,49600.0
2014-04-07 10:00:00,47.87,47.92,47.82,47.89,127300.0,39.1335,39.1744,39.0926,39.1498,127300.0
2014-04-07 10:05:00,47.89,47.95,47.88,47.93,66400.0,39.1498,39.1989,39.1417,39.1825,66400.0
2014-04-07 10:10:00,47.93,48.02,47.9,48.01,105500.0,39.1825,39.2561,39.158,39.2479,105500.0
2014-04-07 10:15:00,48.01,48.01,47.85,47.91,99100.0,39.2479,39.2479,39.1171,39.1662,99100.0
2014-04-07 10:20:00,47.9,47.92,47.83,47.83,35600.0,39.158,39.1744,39.1008,39.1008,35600.0
2014-04-07 10:25:00,47.84,47.87,47.75,47.76,51500.0,39.109,39.1335,39.0354,39.0436,51500.0
2014-04-07 10:30:00,47.75,47.78,47.74,47.75,134400.0,39.0354,39.0599,39.0272,39.0354,134400.0
2014-04-07 10:35:00,47.75,47.76,47.58,47.59,113400.0,39.0354,39.0436,38.8964,38.9046,113400.0
2014-04-07 10:40:00,47.59,47.63,47.59,47.6,141300.0,38.9046,38.9373,38.9046,38.9128,141300.0
2014-04-07 10:45:00,47.61,47.61,47.54,47.55,85100.0,38.9209,38.9209,38.8637,38.8719,85100.0
2014-04-07 10:50:00,47.55,47.57,47.54,47.55,112400.0,38.8719,38.8882,38.8637,38.8719,112400.0
2014-04-07 10:55:00,47.55,47.56,47.49,47.5,146400.0,38.8719,38.8801,38.8228,38.831,146400.0
2014-04-07 11:00:00,47.5,47.5,47.45,47.46,94700.0,38.831,38.831,38.7901,38.7983,94700.0
2014-04-07 11:05:00,47.46,47.5,47.45,47.48,175000.0,38.7983,38.831,38.7901,38.8147,175000.0
2014-04-07 11:10:00,47.48,47.48,47.38,47.38,79900.0,38.8147,38.8147,38.7329,38.7329,79900.0
2014-04-07 11:15:00,47.39,47.39,47.27,47.3,162600.0,38.7411,38.7411,38.643,38.6675,162600.0
2014-04-07 11:20:00,47.3,47.31,47.27,47.28,64600.0,38.6675,38.6757,38.643,38.6512,64600.0
2014-04-07 11:25:00,47.28,47.29,47.17,47.19,78900.0,38.6512,38.6593,38.5612,38.5776,78900.0
2014-04-07 11:30:00,47.2,47.28,47.12,47.26,133200.0,38.5858,38.6512,38.5204,38.6348,133200.0
2014-04-07 11:35:00,47.26,47.27,47.17,47.17,56100.0,38.6348,38.643,38.5612,38.5612,56100.0
2014-04-07 11:40:00,47.17,47.19,47.11,47.12,66800.0,38.5612,38.5776,38.5122,38.5204,66800.0
2014-04-07 11:45:00,47.12,47.17,47.11,47.15,77500.0,38.5204,38.5612,38.5122,38.5449,77500.0
2014-04-07 11:50:00,47.15,47.18,47.14,47.16,87100.0,38.5449,38.5694,38.5367,38.5531,87100.0
2014-04-07 11:55:00,47.15,47.18,47.15,47.15,67600.0,38.5449,38.5694,38.5449,38.5449,67600.0
2014-04-07 12:00:00,47.15,47.17,47.11,47.15,73500.0,38.5449,38.5612,38.5122,38.5449,73500.0
2014-04-07 12:05:00,47.15,47.16,47.09,47.1,58100.0,38.5449,38.5531,38.4958,38.504,58100.0
2014-04-07 12:10:00,47.11,47.11,47.09,47.1,83300.0,38.5122,38.5122,38.4958,38.504,83300.0
2014-04-07 12:15:00,47.1,47.1,46.99,47.0,160800.0,38.504,38.504,38.4141,38.4223,160800.0
2014-04-07 12:20:00,47.0,47.03,46.96,47.03,83500.0,38.4223,38.4468,38.3896,38.4468,83500.0
2014-04-07 12:25:00,47.03,47.05,47.02,47.02,23200.0,38.4468,38.4631,38.4386,38.4386,23200.0
2014-04-07 12:30:00,47.03,47.06,46.99,47.05,113600.0,38.4468,38.4713,38.4141,38.4631,113600.0
2014-04-07 12:35:00,47.05,47.11,47.02,47.08,53800.0,38.4631,38.5122,38.4386,38.4877,53800.0
2014-04-07 12:40:00,47.09,47.15,47.09,47.09,53700.0,38.4958,38.5449,38.4958,38.4958,53700.0
2014-04-07 12:45:00,47.09,47.09,47.06,47.07,37900.0,38.4958,38.4958,38.4713,38.4795,37900.0
2014-04-07 12:50:00,47.08,47.12,47.08,47.1,44900.0,38.4877,38.5204,38.4877,38.504,44900.0
2014-04-07 12:55:00,47.1,47.16,47.1,47.13,44400.0,38.504,38.5531,38.504,38.5285,44400.0
2014-04-07 13:00:00,47.13,47.16,47.13,47.13,33300.0,38.5285,38.5531,38.5285,38.5285,33300.0
2014-04-07 13:05:00,47.13,47.14,47.03,47.03,56400.0,38.5285,38.5367,38.4468,38.4468,56400.0
2014-04-07 13:10:00,47.04,47.05,47.01,47.04,37000.0,38.455,38.4631,38.4304,38.455,37000.0
2014-04-07 13:15:00,47.05,47.05,46.95,46.97,173000.0,38.4631,38.4631,38.3814,38.3977,173000.0
2014-04-07 13:20:00,46.97,47.03,46.95,47.0,102200.0,38.3977,38.4468,38.3814,38.4223,102200.0
2014-04-07 13:25:00,47.0,47.04,46.99,47.0,113900.0,38.4223,38.455,38.4141,38.4223,113900.0
2014-04-07 13:30:00,47.01,47.03,46.99,47.0,62500.0,38.4304,38.4468,38.4141,38.4223,62500.0
2014-04-07 13:35:00,47.0,47.05,47.0,47.04,39100.0,38.4223,38.4631,38.4223,38.455,39100.0
2014-04-07 13:40:00,47.03,47.05,47.01,47.01,50700.0,38.4468,38.4631,38.4304,38.4304,50700.0
2014-04-07 13:45:00,47.0,47.03,46.98,47.01,45800.0,38.4223,38.4468,38.4059,38.4304,45800.0
2014-04-07 13:50:00,47.01,47.02,46.97,46.98,59600.0,38.4304,38.4386,38.3977,38.4059,59600.0
2014-04-07 13:55:00,46.98,46.98,46.9,46.9,80300.0,38.4059,38.4059,38.3405,38.3405,80300.0
2014-04-07 14:00:00,46.9,46.9,46.75,46.76,139100.0,38.3405,38.3405,38.2179,38.2261,139100.0
2014-04-07 14:05:00,46.76,46.83,46.73,46.77,134600.0,38.2261,38.2833,38.2015,38.2342,134600.0
2014-04-07 14:10:00,46.77,46.8,46.73,46.77,68500.0,38.2342,38.2588,38.2015,38.2342,68500.0
2014-04-07 14:15:00,46.77,46.78,46.74,46.77,95700.0,38.2342,38.2424,38.2097,38.2342,95700.0
2014-04-07 14:20:00,46.77,46.79,46.68,46.69,114300.0,38.2342,38.2506,38.1607,38.1688,114300.0
2014-04-07 14:25:00,46.69,46.72,46.58,46.59,123300.0,38.1688,38.1934,38.0789,38.0871,123300.0
2014-04-07 14:30:00,46.58,46.68,46.58,46.65,85900.0,38.0789,38.1607,38.0789,38.1361,85900.0
2014-04-07 14:35:00,46.65,46.76,46.61,46.76,129100.0,38.1361,38.2261,38.1034,38.2261,129100.0
2014-04-07 14:40:00,46.76,46.9,46.76,46.9,109300.0,38.2261,38.3405,38.2261,38.3405,109300.0
2014-04-07 14:45:00,46.9,47.01,46.88,47.01,106200.0,38.3405,38.4304,38.3242,38.4304,106200.0
2014-04-07 14:50:00,47.01,47.06,47.0,47.05,72200.0,38.4304,38.4713,38.4223,38.4631,72200.0
2014-04-07 14:55:00,47.05,47.09,47.01,47.06,87800.0,38.4631,38.4958,38.4304,38.4713,87800.0
2014-04-07 15:00:00,47.05,47.05,46.98,47.0,100500.0,38.4631,38.4631,38.4059,38.4223,100500.0
2014-04-07 15:05:00,47.01,47.04,46.99,47.01,149200.0,38.4304,38.455,38.4141,38.4304,149200.0
2014-04-07 15:10:00,47.01,47.05,46.98,47.04,184500.0,38.4304,38.4631,38.4059,38.455,184500.0
2014-04-07 15:15:00,47.05,47.05,46.99,47.01,140000.0,38.4631,38.4631,38.4141,38.4304,140000.0
2014-04-07 15:20:00,47.01,47.02,46.96,46.96,117000.0,38.4304,38.4386,38.3896,38.3896,117000.0
2014-04-07 15:25:00,46.96,47.05,46.96,47.05,152800.0,38.3896,38.4631,38.3896,38.4631,152800.0
2014-04-07 15:30:00,47.04,47.05,46.97,47.02,94600.0,38.455,38.4631,38.3977,38.4386,94600.0
2014-04-07 15:35:00,47.02,47.02,46.94,46.94,122300.0,38.4386,38.4386,38.3732,38.3732,122300.0
2014-04-07 15:40:00,46.95,46.95,46.87,46.87,177800.0,38.3814,38.3814,38.316,38.316,177800.0
2014-04-07 15:45:00,46.87,46.9,46.8,46.8,333700.0,38.316,38.3405,38.2588,38.2588,333700.0
2014-04-07 15:50:00,46.8,46.81,46.74,46.77,226800.0,38.2588,38.2669,38.2097,38.2342,226800.0
2014-04-07 15:55:00,46.78,46.79,46.76,46.78,309600.0,38.2424,38.2506,38.2261,38.2424,309600.0
2014-04-08 09:30:00,46.69,46.75,46.41,46.44,152600.0,38.1688,38.2179,37.9399,37.9645,152600.0
2014-04-08 09:35:00,46.44,46.68,46.43,46.59,98100.0,37.9645,38.1607,37.9563,38.0871,98100.0
2014-04-08 09:40:00,46.59,46.8,46.58,46.61,152600.0,38.0871,38.2588,38.0789,38.1034,152600.0
2014-04-08 09:45:00,46.6,46.68,46.59,46.66,74000.0,38.0953,38.1607,38.0871,38.1443,74000.0
2014-04-08 09:50:00,46.66,46.66,46.46,46.52,115500.0,38.1443,38.1443,37.9808,38.0299,115500.0
2014-04-08 09:55:00,46.53,46.64,46.53,46.6,117000.0,38.038,38.128,38.038,38.0953,117000.0
2014-04-08 10:00:00,46.6,46.64,46.58,46.59,155600.0,38.0953,38.128,38.0789,38.0871,155600.0
2014-04-08 10:05:00,46.59,46.61,46.57,46.61,106100.0,38.0871,38.1034,38.0707,38.1034,106100.0
2014-04-08 10:10:00,46.6,46.68,46.6,46.68,113000.0,38.0953,38.1607,38.0953,38.1607,113000.0
2014-04-08 10:15:00,46.69,46.71,46.59,46.59,101300.0,38.1688,38.1852,38.0871,38.0871,101300.0
2014-04-08 10:20:00,46.59,46.59,46.48,46.48,98900.0,38.0871,38.0871,37.9972,37.9972,98900.0
2014-04-08 10:25:00,46.48,46.5,46.43,46.44,80100.0,37.9972,38.0135,37.9563,37.9645,80100.0
2014-04-08 10:30:00,46.43,46.55,46.43,46.53,98600.0,37.9563,38.0544,37.9563,38.038,98600.0
2014-04-08 10:35:00,46.53,46.57,46.53,46.55,59900.0,38.038,38.0707,38.038,38.0544,59900.0
2014-04-08 10:40:00,46.56,46.65,46.56,46.64,44900.0,38.0626,38.1361,38.0626,38.128,44900.0
2014-04-08 10:45:00,46.65,46.68,46.62,46.62,34600.0,38.1361,38.1607,38.1116,38.1116,34600.0
2014-04-08 10:50:00,46.63,46.69,46.62,46.65,45000.0,38.1198,38.1688,38.1116,38.1361,45000.0
2014-04-08 10:55:00,46.64,46.68,46.64,46.66,72100.0,38.128,38.1607,38.128,38.1443,72100.0
2014-04-08 11:00:00,46.66,46.72,46.66,46.7,49900.0,38.1443,38.1934,38.1443,38.177,49900.0
2014-04-08 11:05:00,46.71,46.74,46.69,46.73,51700.0,38.1852,38.2097,38.1688,38.2015,51700.0
2014-04-08 11:10:00,46.74,46.77,46.71,46.75,133000.0,38.2097,38.2342,38.1852,38.2179,133000.0
2014-04-08 11:15:00,46.76,46.85,46.75,46.85,63700.0,38.2261,38.2996,38.2179,38.2996,63700.0
2014-04-08 11:20:00,46.84,46.89,46.83,46.89,30500.0,38.2915,38.3323,38.2833,38.3323,30500.0
2014-04-08 11:25:00,46.89,46.89,46.81,46.84,64900.0,38.3323,38.3323,38.2669,38.2915,64900.0
2014-04-08 11:30:00,46.84,46.87,46.83,46.87,66400.0,38.2915,38.316,38.2833,38.316,66400.0
2014-04-08 11:35:00,46.87,46.87,46.76,46.76,56700.0,38.316,38.316,38.2261,38.2261,56700.0
2014-04-08 11:40:00,46.76,46.8,46.73,46.75,110700.0,38.2261,38.2588,38.2015,38.2179,110700.0
2014-04-08 11:45:00,46.76,46.77,46.74,46.77,42400.0,38.2261,38.2342,38.2097,38.2342,42400.0
2014-04-08 11:50:00,46.77,46.84,46.76,46.84,38700.0,38.2342,38.2915,38.2261,38.2915,38700.0
2014-04-08 11:55:00,46.85,46.91,46.84,46.9,45100.0,38.2996,38.3487,38.2915,38.3405,45100.0
2014-04-08 12:00:00,46.89,46.9,46.84,46.84,39000.0,38.3323,38.3405,38.2915,38.2915,39000.0
2014-04-08 12:05:00,46.85,46.88,46.84,46.87,42300.0,38.2996,38.3242,38.2915,38.316,42300.0
2014-04-08 12:10:00,46.86,46.89,46.86,46.87,45000.0,38.3078,38.3323,38.3078,38.316,45000.0
2014-04-08 12:15:00,46.87,46.88,46.84,46.87,22500.0,38.316,38.3242,38.2915,38.316,22500.0
2014-04-08 12:20:00,46.87,46.87,46.81,46.81,83000.0,38.316,38.316,38.2669,38.2669,83000.0
2014-04-08 12:25:00,46.81,46.84,46.8,46.84,49600.0,38.2669,38.2915,38.2588,38.2915,49600.0
2014-04-08 12:30:00,46.83,46.85,46.78,46.79,53400.0,38.2833,38.2996,38.2424,38.2506,53400.0
2014-04-08 12:35:00,46.79,46.8,46.77,46.77,30100.0,38.2506,38.2588,38.2342,38.2342,30100.0
2014-04-08 12:40:00,46.77,46.78,46.72,46.73,64100.0,38.2342,38.2424,38.1934,38.2015,64100.0
2014-04-08 12:45:00,46.72,46.79,46.72,46.78,76400.0,38.1934,38.2506,38.1934,38.2424,76400.0
2014-04-08 12:50:00,46.77,46.8,46.73,46.78,41700.0,38.2342,38.2588,38.2015,38.2424,41700.0
2014-04-08 12:55:00,46.78,46.78,46.75,46.76,35800.0,38.2424,38.2424,38.2179,38.2261,35800.0
2014-04-08 13:00:00,46.75,46.76,46.69,46.69,71900.0,38.2179,38.2261,38.1688,38.1688,71900.0
2014-04-08 13:05:00,46.7,46.7,46.62,46.62,24400.0,38.177,38.177,38.1116,38.1116,24400.0
2014-04-08 13:10:00,46.62,46.7,46.61,46.68,98000.0,38.1116,38.177,38.1034,38.1607,98000.0
2014-04-08 13:15:00,46.68,46.73,46.68,46.71,32700.0,38.1607,38.2015,38.1607,38.1852,32700.0
2014-04-08 13:20:00,46.72,46.78,46.71,46.78,26100.0,38.1934,38.2424,38.1852,38.2424,26100.0
2014-04-08 13:25:00,46.78,46.89,46.78,46.88,44000.0,38.2424,38.3323,38.2424,38.3242,44000.0
2014-04-08 13:30:00,46.88,46.89,46.84,46.85,33700.0,38.3242,38.3323,38.2915,38.2996,33700.0
2014-04-08 13:35:00,46.85,46.85,46.78,46.81,49000.0,38.2996,38.2996,38.2424,38.2669,49000.0
2014-04-08 13:40:00,46.81,46.84,46.8,46.8,33500.0,38.2669,38.2915,38.2588,38.2588,33500.0
2014-04-08 13:45:00,46.8,46.83,46.72,46.72,46300.0,38.2588,38.2833,38.1934,38.1934,46300.0
2014-04-08 13:50:00,46.73,46.73,46.61,46.63,145100.0,38.2015,38.2015,38.1034,38.1198,145100.0
2014-04-08 13:55:00,46.64,46.71,46.62,46.7,112600.0,38.128,38.1852,38.1116,38.177,112600.0
2014-04-08 14:00:00,46.7,46.71,46.64,46.66,91000.0,38.177,38.1852,38.128,38.1443,91000.0
2014-04-08 14:05:00,46.66,46.68,46.62,46.62,129100.0,38.1443,38.1607,38.1116,38.1116,129100.0
2014-04-08 14:10:00,46.62,46.64,46.6,46.6,65300.0,38.1116,38.128,38.0953,38.0953,65300.0
2014-04-08 14:15:00,46.61,46.63,46.59,46.62,137100.0,38.1034,38.1198,38.0871,38.1116,137100.0
2014-04-08 14:20:00,46.62,46.63,46.59,46.63,56400.0,38.1116,38.1198,38.0871,38.1198,56400.0
2014-04-08 14:25:00,46.62,46.67,46.62,46.63,117700.0,38.1116,38.1525,38.1116,38.1198,117700.0
2014-04-08 14:30:00,46.63,46.67,46.62,46.65,99400.0,38.1198,38.1525,38.1116,38.1361,99400.0
2014-04-08 14:35:00,46.65,46.65,46.57,46.6,98300.0,38.1361,38.1361,38.0707,38.0953,98300.0
2014-04-08 14:40:00,46.6,46.64,46.52,46.53,57000.0,38.0953,38.128,38.0299,38.038,57000.0
2014-04-08 14:45:00,46.52,46.63,46.52,46.62,72200.0,38.0299,38.1198,38.0299,38.1116,72200.0
2014-04-08 14:50:00,46.62,46.63,46.59,46.61,83000.0,38.1116,38.1198,38.0871,38.1034,83000.0
2014-04-08 14:55:00,46.61,46.64,46.59,46.61,99800.0,38.1034,38.128,38.0871,38.1034,99800.0
2014-04-08 15:00:00,46.62,46.62,46.58,46.58,55500.0,38.1116,38.1116,38.0789,38.0789,55500.0
2014-04-08 15:05:00,46.58,46.63,46.58,46.61,90700.0,38.0789,38.1198,38.0789,38.1034,90700.0
2014-04-08 15:10:00,46.6,46.64,46.58,46.64,90200.0,38.0953,38.128,38.0789,38.128,90200.0
2014-04-08 15:15:00,46.64,46.68,46.62,46.66,66000.0,38.128,38.1607,38.1116,38.1443,66000.0
2014-04-08 15:20:00,46.67,46.71,46.66,46.7,72200.0,38.1525,38.1852,38.1443,38.177,72200.0
2014-04-08 15:25:00,46.71,46.77,46.71,46.77,48100.0,38.1852,38.2342,38.1852,38.2342,48100.0
2014-04-08 15:30:00,46.77,46.78,46.74,46.75,70100.0,38.2342,38.2424,38.2097,38.2179,70100.0
2014-04-08 15:35:00,46.74,46.77,46.71,46.77,73300.0,38.2097,38.2342,38.1852,38.2342,73300.0
2014-04-08 15:40:00,46.77,46.79,46.76,46.76,94400.0,38.2342,38.2506,38.2261,38.2261,94400.0
2014-04-08 15:45:00,46.76,46.79,46.72,46.77,122300.0,38.2261,38.2506,38.1934,38.2342,122300.0
2014-04-08 15:50:00,46.77,46.78,46.73,46.73,155200.0,38.2342,38.2424,38.2015,38.2015,155200.0
2014-04-08 15:55:00,46.73,46.78,46.71,46.73,269800.0,38.2015,38.2424,38.1852,38.2015,269800.0
2014-04-09 09:30:00,46.82,46.88,46.72,46.78,68500.0,38.2751,38.3242,38.1934,38.2424,68500.0
2014-04-09 09:35:00,46.79,46.87,46.61,46.63,70500.0,38.2506,38.316,38.1034,38.1198,70500.0
2014-04-09 09:40:00,46.62,46.7,46.56,46.56,59200.0,38.1116,38.177,38.0626,38.0626,59200.0
2014-04-09 09:45:00,46.56,46.66,46.56,46.59,52800.0,38.0626,38.1443,38.0626,38.0871,52800.0
2014-04-09 09:50:00,46.59,46.6,46.51,46.55,72100.0,38.0871,38.0953,38.0217,38.0544,72100.0
2014-04-09 09:55:00,46.57,46.6,46.52,46.54,46600.0,38.0707,38.0953,38.0299,38.0462,46600.0
2014-04-09 10:00:00,46.54,46.6,46.53,46.54,62400.0,38.0462,38.0953,38.038,38.0462,62400.0
2014-04-09 10:05:00,46.54,46.58,46.51,46.54,64200.0,38.0462,38.0789,38.0217,38.0462,64200.0
2014-04-09 10:10:00,46.54,46.66,46.54,46.59,67700.0,38.0462,38.1443,38.0462,38.0871,67700.0
2014-04-09 10:15:00,46.59,46.77,46.59,46.75,80100.0,38.0871,38.2342,38.0871,38.2179,80100.0
2014-04-09 10:20:00,46.76,46.92,46.75,46.88,100000.0,38.2261,38.3569,38.2179,38.3242,100000.0
2014-04-09 10:25:00,46.88,46.89,46.8,46.83,64000.0,38.3242,38.3323,38.2588,38.2833,64000.0
2014-04-09 10:30:00,46.83,46.92,46.8,46.82,65800.0,38.2833,38.3569,38.2588,38.2751,65800.0
2014-04-09 10:35:00,46.82,46.85,46.77,46.81,47800.0,38.2751,38.2996,38.2342,38.2669,47800.0
2014-04-09 10:40:00,46.81,46.84,46.79,46.83,36700.0,38.2669,38.2915,38.2506,38.2833,36700.0
2014-04-09 10:45:00,46.83,46.86,46.78,46.8,58400.0,38.2833,38.3078,38.2424,38.2588,58400.0
2014-04-09 10:50:00,46.8,46.8,46.71,46.77,86000.0,38.2588,38.2588,38.1852,38.2342,86000.0
2014-04-09 10:55:00,46.78,46.78,46.7,46.71,50900.0,38.2424,38.2424,38.177,38.1852,50900.0
2014-04-09 11:00:00,46.71,46.73,46.7,46.73,32600.0,38.1852,38.2015,38.177,38.2015,32600.0
2014-04-09 11:05:00,46.73,46.76,46.71,46.76,29100.0,38.2015,38.2261,38.1852,38.2261,29100.0
2014-04-09 11:10:00,46.76,46.76,46.7,46.72,35500.0,38.2261,38.2261,38.177,38.1934,35500.0
2014-04-09 11:15:00,46.73,46.75,46.66,46.67,52100.0,38.2015,38.2179,38.1443,38.1525,52100.0
2014-04-09 11:20:00,46.67,46.72,46.6,46.71,66500.0,38.1525,38.1934,38.0953,38.1852,66500.0
2014-04-09 11:25:00,46.71,46.72,46.68,46.7,39500.0,38.1852,38.1934,38.1607,38.177,39500.0
2014-04-09 11:30:00,46.7,46.75,46.69,46.74,29200.0,38.177,38.2179,38.1688,38.2097,29200.0
2014-04-09 11:35:00,46.75,46.76,46.69,46.73,35400.0,38.2179,38.2261,38.1688,38.2015,35400.0
2014-04-09 11:40:00,46.73,46.76,46.69,46.76,50000.0,38.2015,38.2261,38.1688,38.2261,50000.0
2014-04-09 11:45:00,46.75,46.87,46.75,46.86,113300.0,38.2179,38.316,38.2179,38.3078,113300.0
2014-04-09 11:50:00,46.86,46.89,46.86,46.89,49900.0,38.3078,38.3323,38.3078,38.3323,49900.0
2014-04-09 11:55:00,46.89,47.0,46.89,46.98,68600.0,38.3323,38.4223,38.3323,38.4059,68600.0
2014-04-09 12:00:00,46.98,47.02,46.97,47.0,43900.0,38.4059,38.4386,38.3977,38.4223,43900.0
2014-04-09 12:05:00,47.0,47.11,47.0,47.07,86400.0,38.4223,38.5122,38.4223,38.4795,86400.0
2014-04-09 12:10:00,47.07,47.08,47.06,47.08,40500.0,38.4795,38.4877,38.4713,38.4877,40500.0
2014-04-09 12:15:00,47.08,47.08,47.04,47.04,83100.0,38.4877,38.4877,38.455,38.455,83100.0
2014-04-09 12:20:00,47.05,47.08,47.04,47.06,73800.0,38.4631,38.4877,38.455,38.4713,73800.0
2014-04-09 12:25:00,47.06,47.07,47.04,47.04,60600.0,38.4713,38.4795,38.455,38.455,60600.0
2014-04-09 12:30:00,47.04,47.05,47.0,47.02,56700.0,38.455,38.4631,38.4223,38.4386,56700.0
2014-04-09 12:35:00,47.02,47.04,46.99,47.04,28300.0,38.4386,38.455,38.4141,38.455,28300.0
2014-04-09 12:40:00,47.04,47.04,47.03,47.03,25700.0,38.455,38.455,38.4468,38.4468,25700.0
2014-04-09 12:45:00,47.04,47.07,47.02,47.02,63800.0,38.455,38.4795,38.4386,38.4386,63800.0
2014-04-09 12:50:00,47.02,47.04,47.0,47.04,36400.0,38.4386,38.455,38.4223,38.455,36400.0
2014-04-09 12:55:00,47.03,47.09,47.03,47.05,58600.0,38.4468,38.4958,38.4468,38.4631,58600.0
2014-04-09 13:00:00,47.05,47.15,47.05,47.15,64900.0,38.4631,38.5449,38.4631,38.5449,64900.0
2014-04-09 13:05:00,47.14,47.27,47.14,47.22,130500.0,38.5367,38.643,38.5367,38.6021,130500.0
2014-04-09 13:10:00,47.23,47.23,47.18,47.18,17800.0,38.6103,38.6103,38.5694,38.5694,17800.0
2014-04-09 13:15:00,47.18,47.19,47.14,47.18,35200.0,38.5694,38.5776,38.5367,38.5694,35200.0
2014-04-09 13:20:00,47.19,47.24,47.18,47.24,28300.0,38.5776,38.6185,38.5694,38.6185,28300.0
2014-04-09 13:25:00,47.23,47.27,47.22,47.26,82100.0,38.6103,38.643,38.6021,38.6348,82100.0
2014-04-09 13:30:00,47.25,47.25,47.22,47.23,49900.0,38.6266,38.6266,38.6021,38.6103,49900.0
2014-04-09 13:35:00,47.23,47.23,47.18,47.18,36400.0,38.6103,38.6103,38.5694,38.5694,36400.0
2014-04-09 13:40:00,47.19,47.19,47.18,47.18,41300.0,38.5776,38.5776,38.5694,38.5694,41300.0
2014-04-09 13:45:00,47.19,47.19,47.14,47.16,46900.0,38.5776,38.5776,38.5367,38.5531,46900.0
2014-04-09 13:50:00,47.16,47.19,47.15,47.19,58100.0,38.5531,38.5776,38.5449,38.5776,58100.0
2014-04-09 13:55:00,47.19,47.19,47.18,47.19,24500.0,38.5776,38.5776,38.5694,38.5776,24500.0
2014-04-09 14:00:00,47.19,47.41,47.19,47.4,191300.0,38.5776,38.7574,38.5776,38.7493,191300.0
2014-04-09 14:05:00,47.39,47.51,47.39,47.46,108000.0,38.7411,38.8392,38.7411,38.7983,108000.0
2014-04-09 14:10:00,47.46,47.52,47.45,47.49,86500.0,38.7983,38.8474,38.7901,38.8228,86500.0
2014-04-09 14:15:00,47.49,47.53,47.46,47.5,44300.0,38.8228,38.8555,38.7983,38.831,44300.0
2014-04-09 14:20:00,47.5,47.61,47.5,47.55,66900.0,38.831,38.9209,38.831,38.8719,66900.0
2014-04-09 14:25:00,47.55,47.57,47.45,47.45,49100.0,38.8719,38.8882,38.7901,38.7901,49100.0
2014-04-09 14:30:00,47.46,47.52,47.44,47.49,80300.0,38.7983,38.8474,38.782,38.8228,80300.0
2014-04-09 14:35:00,47.49,47.51,47.46,47.47,31900.0,38.8228,38.8392,38.7983,38.8065,31900.0
2014-04-09 14:40:00,47.47,47.51,47.45,47.47,62100.0,38.8065,38.8392,38.7901,38.8065,62100.0
2014-04-09 14:45:00,47.47,47.53,47.45,47.46,97500.0,38.8065,38.8555,38.7901,38.7983,97500.0
2014-04-09 14:50:00,47.46,47.49,47.45,47.45,59500.0,38.7983,38.8228,38.7901,38.7901,59500.0
2014-04-09 14:55:00,47.45,47.46,47.42,47.43,42500.0,38.7901,38.7983,38.7656,38.7738,42500.0
2014-04-09 15:00:00,47.43,47.48,47.4,47.48,52900.0,38.7738,38.8147,38.7493,38.8147,52900.0
2014-04-09 15:05:00,47.48,47.52,47.47,47.51,42000.0,38.8147,38.8474,38.8065,38.8392,42000.0
2014-04-09 15:10:00,47.5,47.54,47.49,47.51,42400.0,38.831,38.8637,38.8228,38.8392,42400.0
2014-04-09 15:15:00,47.5,47.51,47.47,47.47,60200.0,38.831,38.8392,38.8065,38.8065,60200.0
2014-04-09 15:20:00,47.47,47.53,47.44,47.45,43700.0,38.8065,38.8555,38.782,38.7901,43700.0
2014-04-09 15:25:00,47.44,47.45,47.4,47.4,56300.0,38.782,38.7901,38.7493,38.7493,56300.0
2014-04-09 15:30:00,47.4,47.51,47.4,47.51,86100.0,38.7493,38.8392,38.7493,38.8392,86100.0
2014-04-09 15:35:00,47.51,47.53,47.48,47.51,71700.0,38.8392,38.8555,38.8147,38.8392,71700.0
2014-04-09 15:40:00,47.51,47.55,47.5,47.55,123100.0,38.8392,38.8719,38.831,38.8719,123100.0
2014-04-09 15:45:00,47.54,47.55,47.48,47.51,151100.0,38.8637,38.8719,38.8147,38.8392,151100.0
2014-04-09 15:50:00,47.51,47.57,47.47,47.57,392800.0,38.8392,38.8882,38.8065,38.8882,392800.0
2014-04-09 15:55:00,47.56,47.57,47.53,47.54,209300.0,38.8801,38.8882,38.8555,38.8637,209300.0
2014-04-10 09:30:00,47.49,47.66,47.38,47.47,99500.0,38.8228,38.9618,38.7329,38.8065,99500.0
2014-04-10 09:35:00,47.45,47.67,47.42,47.64,48900.0,38.7901,38.97,38.7656,38.9455,48900.0
2014-04-10 09:40:00,47.64,47.79,47.64,47.75,66900.0,38.9455,39.0681,38.9455,39.0354,66900.0
2014-04-10 09:45:00,47.75,47.86,47.75,47.76,60800.0,39.0354,39.1253,39.0354,39.0436,60800.0
2014-04-10 09:50:00,47.76,47.78,47.71,47.74,67200.0,39.0436,39.0599,39.0027,39.0272,67200.0
2014-04-10 09:55:00,47.74,47.78,47.65,47.77,96600.0,39.0272,39.0599,38.9536,39.0517,96600.0
2014-04-10 10:00:00,47.78,47.79,47.64,47.65,120900.0,39.0599,39.0681,38.9455,38.9536,120900.0
2014-04-10 10:05:00,47.64,47.66,47.6,47.65,57800.0,38.9455,38.9618,38.9128,38.9536,57800.0
2014-04-10 10:10:00,47.65,47.73,47.63,47.64,51100.0,38.9536,39.019,38.9373,38.9455,51100.0
2014-04-10 10:15:00,47.63,47.64,47.57,47.62,68900.0,38.9373,38.9455,38.8882,38.9291,68900.0
2014-04-10 10:20:00,47.61,47.66,47.55,47.6,45700.0,38.9209,38.9618,38.8719,38.9128,45700.0
2014-04-10 10:25:00,47.61,47.68,47.58,47.65,33600.0,38.9209,38.9782,38.8964,38.9536,33600.0
2014-04-10 10:30:00,47.65,47.76,47.62,47.74,106200.0,38.9536,39.0436,38.9291,39.0272,106200.0
2014-04-10 10:35:00,47.74,47.77,47.74,47.74,65400.0,39.0272,39.0517,39.0272,39.0272,65400.0
2014-04-10 10:40:00,47.74,47.76,47.73,47.74,57100.0,39.0272,39.0436,39.019,39.0272,57100.0
2014-04-10 10:45:00,47.74,47.75,47.72,47.74,65200.0,39.0272,39.0354,39.0109,39.0272,65200.0
2014-04-10 10:50:00,47.74,47.74,47.55,47.55,112000.0,39.0272,39.0272,38.8719,38.8719,112000.0
2014-04-10 10:55:00,47.56,47.61,47.53,47.56,132900.0,38.8801,38.9209,38.8555,38.8801,132900.0
2014-04-10 11:00:00,47.56,47.56,47.41,47.43,61800.0,38.8801,38.8801,38.7574,38.7738,61800.0
2014-04-10 11:05:00,47.43,47.43,47.27,47.3,75700.0,38.7738,38.7738,38.643,38.6675,75700.0
2014-04-10 11:10:00,47.3,47.32,47.25,47.29,59400.0,38.6675,38.6839,38.6266,38.6593,59400.0
2014-04-10 11:15:00,47.28,47.33,47.24,47.27,42500.0,38.6512,38.692,38.6185,38.643,42500.0
2014-04-10 11:20:00,47.27,47.27,47.16,47.16,62600.0,38.643,38.643,38.5531,38.5531,62600.0
2014-04-10 11:25:00,47.16,47.19,47.04,47.06,82400.0,38.5531,38.5776,38.455,38.4713,82400.0
2014-04-10 11:30:00,47.06,47.15,47.06,47.15,30200.0,38.4713,38.5449,38.4713,38.5449,30200.0
2014-04-10 11:35:00,47.15,47.16,47.11,47.13,35600.0,38.5449,38.5531,38.5122,38.5285,35600.0
2014-04-10 11:40:00,47.13,47.22,47.12,47.18,27000.0,38.5285,38.6021,38.5204,38.5694,27000.0
2014-04-10 11:45:00,47.19,47.22,47.17,47.17,22700.0,38.5776,38.6021,38.5612,38.5612,22700.0
2014-04-10 11:50:00,47.17,47.25,47.17,47.22,36200.0,38.5612,38.6266,38.5612,38.6021,36200.0
2014-04-10 11:55:00,47.23,47.23,47.08,47.14,34100.0,38.6103,38.6103,38.4877,38.5367,34100.0
2014-04-10 12:00:00,47.14,47.18,47.0,47.03,44800.0,38.5367,38.5694,38.4223,38.4468,44800.0
2014-04-10 12:05:00,47.03,47.06,46.96,46.99,27500.0,38.4468,38.4713,38.3896,38.4141,27500.0
2014-04-10 12:10:00,46.97,47.01,46.9,47.01,26800.0,38.3977,38.4304,38.3405,38.4304,26800.0
2014-04-10 12:15:00,47.02,47.09,46.99,47.01,21800.0,38.4386,38.4958,38.4141,38.4304,21800.0
2014-04-10 12:20:00,47.01,47.04,46.94,46.95,29400.0,38.4304,38.455,38.3732,38.3814,29400.0
2014-04-10 12:25:00,46.95,46.98,46.94,46.96,24200.0,38.3814,38.4059,38.3732,38.3896,24200.0
2014-04-10 12:30:00,46.96,47.02,46.95,47.0,57200.0,38.3896,38.4386,38.3814,38.4223,57200.0
2014-04-10 12:35:00,47.0,47.05,47.0,47.0,38000.0,38.4223,38.4631,38.4223,38.4223,38000.0
2014-04-10 12:40:00,47.01,47.03,46.93,47.0,89400.0,38.4304,38.4468,38.365,38.4223,89400.0
2014-04-10 12:45:00,47.0,47.01,46.95,46.98,44200.0,38.4223,38.4304,38.3814,38.4059,44200.0
2014-04-10 12:50:00,46.97,47.0,46.91,46.97,73800.0,38.3977,38.4223,38.3487,38.3977,73800.0
2014-04-10 12:55:00,46.96,46.96,46.9,46.91,30800.0,38.3896,38.3896,38.3405,38.3487,30800.0
2014-04-10 13:00:00,46.9,46.96,46.87,46.96,30800.0,38.3405,38.3896,38.316,38.3896,30800.0
2014-04-10 13:05:00,46.96,46.98,46.93,46.94,25300.0,38.3896,38.4059,38.365,38.3732,25300.0
2014-04-10 13:10:00,46.94,46.99,46.91,46.91,21000.0,38.3732,38.4141,38.3487,38.3487,21000.0
2014-04-10 13:15:00,46.9,46.91,46.8,46.83,31600.0,38.3405,38.3487,38.2588,38.2833,31600.0
2014-04-10 13:20:00,46.82,46.82,46.76,46.77,28400.0,38.2751,38.2751,38.2261,38.2342,28400.0
2014-04-10 13:25:00,46.78,46.85,46.75,46.84,33700.0,38.2424,38.2996,38.2179,38.2915,33700.0
2014-04-10 13:30:00,46.84,46.88,46.8,46.88,33900.0,38.2915,38.3242,38.2588,38.3242,33900.0
2014-04-10 13:35:00,46.86,46.9,46.86,46.87,28700.0,38.3078,38.3405,38.3078,38.316,28700.0
2014-04-10 13:40:00,46.87,46.94,46.85,46.94,34000.0,38.316,38.3732,38.2996,38.3732,34000.0
2014-04-10 13:45:00,46.94,47.06,46.93,47.06,64300.0,38.3732,38.4713,38.365,38.4713,64300.0
2014-04-10 13:50:00,47.05,47.08,46.98,47.08,60300.0,38.4631,38.4877,38.4059,38.4877,60300.0
2014-04-10 13:55:00,47.07,47.15,47.07,47.14,67200.0,38.4795,38.5449,38.4795,38.5367,67200.0
2014-04-10 14:00:00,47.14,47.19,47.09,47.19,76500.0,38.5367,38.5776,38.4958,38.5776,76500.0
2014-04-10 14:05:00,47.18,47.25,47.18,47.19,68800.0,38.5694,38.6266,38.5694,38.5776,68800.0
2014-04-10 14:10:00,47.2,47.21,47.18,47.19,48300.0,38.5858,38.5939,38.5694,38.5776,48300.0
2014-04-10 14:15:00,47.2,47.28,47.19,47.24,90200.0,38.5858,38.6512,38.5776,38.6185,90200.0
2014-04-10 14:20:00,47.23,47.27,47.22,47.25,64700.0,38.6103,38.643,38.6021,38.6266,64700.0
2014-04-10 14:25:00,47.24,47.3,47.24,47.27,204900.0,38.6185,38.6675,38.6185,38.643,204900.0
2014-04-10 14:30:00,47.27,47.28,47.24,47.25,131300.0,38.643,38.6512,38.6185,38.6266,131300.0
2014-04-10 14:35:00,47.25,47.26,47.1,47.19,109800.0,38.6266,38.6348,38.504,38.5776,109800.0
2014-04-10 14:40:00,47.19,47.2,47.14,47.17,86400.0,38.5776,38.5858,38.5367,38.5612,86400.0
2014-04-10 14:45:00,47.17,47.17,47.07,47.1,98900.0,38.5612,38.5612,38.4795,38.504,98900.0
2014-04-10 14:50:00,47.11,47.17,47.1,47.11,59100.0,38.5122,38.5612,38.504,38.5122,59100.0
2014-04-10 14:55:00,47.11,47.14,47.08,47.13,70200.0,38.5122,38.5367,38.4877,38.5285,70200.0
2014-04-10 15:00:00,47.13,47.13,46.96,46.96,99600.0,38.5285,38.5285,38.3896,38.3896,99600.0
2014-04-10 15:05:00,46.96,46.96,46.82,46.83,84100.0,38.3896,38.3896,38.2751,38.2833,84100.0
2014-04-10 15:10:00,46.82,46.9,46.82,46.84,53600.0,38.2751,38.3405,38.2751,38.2915,53600.0
2014-04-10 15:15:00,46.84,47.01,46.84,47.0,83500.0,38.2915,38.4304,38.2915,38.4223,83500.0
2014-04-10 15:20:00,47.0,47.0,46.84,46.85,106800.0,38.4223,38.4223,38.2915,38.2996,106800.0
2014-04-10 15:25:00,46.84,46.92,46.83,46.88,72600.0,38.2915,38.3569,38.2833,38.3242,72600.0
2014-04-10 15:30:00,46.88,46.91,46.84,46.86,87300.0,38.3242,38.3487,38.2915,38.3078,87300.0
2014-04-10 15:35:00,46.86,46.95,46.86,46.95,131900.0,38.3078,38.3814,38.3078,38.3814,131900.0
2014-04-10 15:40:00,46.94,46.94,46.86,46.93,141100.0,38.3732,38.3732,38.3078,38.365,141100.0
2014-04-10 15:45:00,46.92,47.0,46.91,46.98,138000.0,38.3569,38.4223,38.3487,38.4059,138000.0
2014-04-10 15:50:00,46.99,46.99,46.88,46.89,165100.0,38.4141,38.4141,38.3242,38.3323,165100.0
2014-04-10 15:55:00,46.89,46.91,46.79,46.8,320500.0,38.3323,38.3487,38.2506,38.2588,320500.0
2014-04-11 09:30:00,46.66,46.66,46.51,46.53,108400.0,38.1443,38.1443,38.0217,38.038,108400.0
2014-04-11 09:35:00,46.52,46.53,46.36,46.52,70800.0,38.0299,38.038,37.8991,38.0299,70800.0
2014-04-11 09:40:00,46.5,46.59,46.48,46.57,46800.0,38.0135,38.0871,37.9972,38.0707,46800.0
2014-04-11 09:45:00,46.61,46.61,46.44,46.49,46900.0,38.1034,38.1034,37.9645,38.0053,46900.0
2014-04-11 09:50:00,46.49,46.59,46.48,46.56,58800.0,38.0053,38.0871,37.9972,38.0626,58800.0
2014-04-11 09:55:00,46.55,46.57,46.44,46.48,45800.0,38.0544,38.0707,37.9645,37.9972,45800.0
2014-04-11 10:00:00,46.46,46.5,46.31,46.31,57200.0,37.9808,38.0135,37.8582,37.8582,57200.0
2014-04-11 10:05:00,46.31,46.37,46.26,46.34,51100.0,37.8582,37.9072,37.8173,37.8827,51100.0
2014-04-11 10:10:00,46.33,46.36,46.25,46.26,33400.0,37.8745,37.8991,37.8091,37.8173,33400.0
2014-04-11 10:15:00,46.26,46.35,46.23,46.25,62700.0,37.8173,37.8909,37.7928,37.8091,62700.0
2014-04-11 10:20:00,46.25,46.28,46.19,46.26,53400.0,37.8091,37.8337,37.7601,37.8173,53400.0
2014-04-11 10:25:00,46.26,46.33,46.25,46.25,36800.0,37.8173,37.8745,37.8091,37.8091,36800.0
2014-04-11 10:30:00,46.24,46.4,46.21,46.36,45000.0,37.801,37.9318,37.7764,37.8991,45000.0
2014-04-11 10:35:00,46.36,46.45,46.36,46.39,41300.0,37.8991,37.9726,37.8991,37.9236,41300.0
2014-04-11 10:40:00,46.39,46.51,46.37,46.42,44100.0,37.9236,38.0217,37.9072,37.9481,44100.0
2014-04-11 10:45:00,46.42,46.51,46.37,46.48,37100.0,37.9481,38.0217,37.9072,37.9972,37100.0
2014-04-11 10:50:00,46.47,46.59,46.43,46.59,53300.0,37.989,38.0871,37.9563,38.0871,53300.0
2014-04-11 10:55:00,46.59,46.68,46.58,46.64,42100.0,38.0871,38.1607,38.0789,38.128,42100.0
2014-04-11 11:00:00,46.64,46.67,46.57,46.61,68700.0,38.128,38.1525,38.0707,38.1034,68700.0
2014-04-11 11:05:00,46.61,46.62,46.55,46.55,39600.0,38.1034,38.1116,38.0544,38.0544,39600.0
2014-04-11 11:10:00,46.55,46.66,46.55,46.64,34700.0,38.0544,38.1443,38.0544,38.128,34700.0
2014-04-11 11:15:00,46.64,46.72,46.64,46.7,78300.0,38.128,38.1934,38.128,38.177,78300.0
2014-04-11 11:20:00,46.71,46.71,46.58,46.59,53200.0,38.1852,38.1852,38.0789,38.0871,53200.0
2014-04-11 11:25:00,46.59,46.62,46.56,46.59,25800.0,38.0871,38.1116,38.0626,38.0871,25800.0
2014-04-11 11:30:00,46.59,46.63,46.55,46.63,24000.0,38.0871,38.1198,38.0544,38.1198,24000.0
2014-04-11 11:35:00,46.63,46.68,46.58,46.61,62700.0,38.1198,38.1607,38.0789,38.1034,62700.0
2014-04-11 11:40:00,46.62,46.65,46.61,46.64,20700.0,38.1116,38.1361,38.1034,38.128,20700.0
2014-04-11 11:45:00,46.64,46.64,46.56,46.59,32700.0,38.128,38.128,38.0626,38.0871,32700.0
2014-04-11 11:50:00,46.58,46.61,46.55,46.55,21200.0,38.0789,38.1034,38.0544,38.0544,21200.0
2014-04-11 11:55:00,46.54,46.59,46.53,46.58,26600.0,38.0462,38.0871,38.038,38.0789,26600.0
2014-04-11 12:00:00,46.59,46.64,46.58,46.59,36100.0,38.0871,38.128,38.0789,38.0871,36100.0
2014-04-11 12:05:00,46.6,46.6,46.51,46.51,26200.0,38.0953,38.0953,38.0217,38.0217,26200.0
2014-04-11 12:10:00,46.5,46.51,46.38,46.38,28900.0,38.0135,38.0217,37.9154,37.9154,28900.0
2014-04-11 12:15:00,46.39,46.48,46.35,46.48,25800.0,37.9236,37.9972,37.8909,37.9972,25800.0
2014-04-11 12:20:00,46.47,46.48,46.41,46.42,28600.0,37.989,37.9972,37.9399,37.9481,28600.0
2014-04-11 12:25:00,46.42,46.51,46.41,46.49,26200.0,37.9481,38.0217,37.9399,38.0053,26200.0
2014-04-11 12:30:00,46.5,46.51,46.45,46.47,22600.0,38.0135,38.0217,37.9726,37.989,22600.0
2014-04-11 12:35:00,46.47,46.47,46.43,46.45,23400.0,37.989,37.989,37.9563,37.9726,23400.0
2014-04-11 12:40:00,46.46,46.48,46.43,46.46,109500.0,37.9808,37.9972,37.9563,37.9808,109500.0
2014-04-11 12:45:00,46.46,46.47,46.43,46.45,14400.0,37.9808,37.989,37.9563,37.9726,14400.0
2014-04-11 12:50:00,46.45,46.46,46.32,46.33,25200.0,37.9726,37.9808,37.8664,37.8745,25200.0
2014-04-11 12:55:00,46.33,46.4,46.32,46.4,17600.0,37.8745,37.9318,37.8664,37.9318,17600.0
2014-04-11 13:00:00,46.41,46.41,46.33,46.33,58700.0,37.9399,37.9399,37.8745,37.8745,58700.0
2014-04-11 13:05:00,46.33,46.34,46.23,46.29,35600.0,37.8745,37.8827,37.7928,37.8418,35600.0
2014-04-11 13:10:00,46.29,46.43,46.28,46.37,76500.0,37.8418,37.9563,37.8337,37.9072,76500.0
2014-04-11 13:15:00,46.37,46.4,46.36,46.37,68700.0,37.9072,37.9318,37.8991,37.9072,68700.0
2014-04-11 13:20:00,46.37,46.42,46.36,46.41,32000.0,37.9072,37.9481,37.8991,37.9399,32000.0
2014-04-11 13:25:00,46.42,46.45,46.37,46.38,47400.0,37.9481,37.9726,37.9072,37.9154,47400.0
2014-04-11 13:30:00,46.37,46.44,46.36,46.44,42100.0,37.9072,37.9645,37.8991,37.9645,42100.0
2014-04-11 13:35:00,46.44,46.45,46.38,46.4,38500.0,37.9645,37.9726,37.9154,37.9318,38500.0
2014-04-11 13:40:00,46.4,46.47,46.39,46.44,42900.0,37.9318,37.989,37.9236,37.9645,42900.0
2014-04-11 13:45:00,46.43,46.47,46.4,46.43,52200.0,37.9563,37.989,37.9318,37.9563,52200.0
2014-04-11 13:50:00,46.43,46.45,46.42,46.43,27700.0,37.9563,37.9726,37.9481,37.9563,27700.0
2014-04-11 13:55:00,46.43,46.45,46.39,46.43,78400.0,37.9563,37.9726,37.9236,37.9563,78400.0
2014-04-11 14:00:00,46.44,46.49,46.43,46.46,50500.0,37.9645,38.0053,37.9563,37.9808,50500.0
2014-04-11 14:05:00,46.46,46.54,46.46,46.51,59600.0,37.9808,38.0462,37.9808,38.0217,59600.0
2014-04-11 14:10:00,46.51,46.51,46.41,46.41,43200.0,38.0217,38.0217,37.9399,37.9399,43200.0
2014-04-11 14:15:00,46.41,46.46,46.41,46.43,54100.0,37.9399,37.9808,37.9399,37.9563,54100.0
2014-04-11 14:20:00,46.43,46.45,46.41,46.43,46500.0,37.9563,37.9726,37.9399,37.9563,46500.0
2014-04-11 14:25:00,46.42,46.47,46.4,46.44,47300.0,37.9481,37.989,37.9318,37.9645,47300.0
2014-04-11 14:30:00,46.44,46.45,46.41,46.44,39800.0,37.9645,37.9726,37.9399,37.9645,39800.0
2014-04-11 14:35:00,46.43,46.44,46.32,46.32,86000.0,37.9563,37.9645,37.8664,37.8664,86000.0
2014-04-11 14:40:00,46.32,46.4,46.32,46.4,104300.0,37.8664,37.9318,37.8664,37.9318,104300.0
2014-04-11 14:45:00,46.39,46.4,46.35,46.37,72500.0,37.9236,37.9318,37.8909,37.9072,72500.0
2014-04-11 14:50:00,46.37,46.46,46.35,46.46,91600.0,37.9072,37.9808,37.8909,37.9808,91600.0
2014-04-11 14:55:00,46.46,46.47,46.44,46.45,53400.0,37.9808,37.989,37.9645,37.9726,53400.0
2014-04-11 15:00:00,46.45,46.45,46.36,46.37,59800.0,37.9726,37.9726,37.8991,37.9072,59800.0
2014-04-11 15:05:00,46.38,46.47,46.35,46.47,37000.0,37.9154,37.989,37.8909,37.989,37000.0
2014-04-11 15:10:00,46.48,46.48,46.42,46.44,37900.0,37.9972,37.9972,37.9481,37.9645,37900.0
2014-04-11 15:15:00,46.45,46.46,46.42,46.46,33500.0,37.9726,37.9808,37.9481,37.9808,33500.0
2014-04-11 15:20:00,46.46,46.57,46.46,46.56,82200.0,37.9808,38.0707,37.9808,38.0626,82200.0
2014-04-11 15:25:00,46.57,46.57,46.48,46.48,47600.0,38.0707,38.0707,37.9972,37.9972,47600.0
2014-04-11 15:30:00,46.48,46.49,46.42,46.44,55400.0,37.9972,38.0053,37.9481,37.9645,55400.0
2014-04-11 15:35:00,46.44,46.48,46.43,46.44,51700.0,37.9645,37.9972,37.9563,37.9645,51700.0
2014-04-11 15:40:00,46.44,46.5,46.42,46.43,73700.0,37.9645,38.0135,37.9481,37.9563,73700.0
2014-04-11 15:45:00,46.42,46.43,46.36,46.41,157200.0,37.9481,37.9563,37.8991,37.9399,157200.0
2014-04-11 15:50:00,46.41,46.41,46.3,46.32,140000.0,37.9399,37.9399,37.85,37.8664,140000.0
2014-04-11 15:55:00,46.32,46.36,46.31,46.32,304400.0,37.8664,37.8991,37.8582,37.8664,304400.0
2014-04-14 09:30:00,46.64,46.82,46.59,46.78,106500.0,38.128,38.2751,38.0871,38.2424,106500.0
2014-04-14 09:35:00,46.77,46.78,46.56,46.68,42500.0,38.2342,38.2424,38.0626,38.1607,42500.0
2014-04-14 09:40:00,46.68,46.73,46.6,46.68,35900.0,38.1607,38.2015,38.0953,38.1607,35900.0
2014-04-14 09:45:00,46.68,46.68,46.54,46.56,50700.0,38.1607,38.1607,38.0462,38.0626,50700.0
2014-04-14 09:50:00,46.56,46.63,46.54,46.54,32700.0,38.0626,38.1198,38.0462,38.0462,32700.0
2014-04-14 09:55:00,46.54,46.67,46.53,46.67,52800.0,38.0462,38.1525,38.038,38.1525,52800.0
2014-04-14 10:00:00,46.66,46.8,46.65,46.73,57700.0,38.1443,38.2588,38.1361,38.2015,57700.0
2014-04-14 10:05:00,46.74,46.87,46.74,46.83,76300.0,38.2097,38.316,38.2097,38.2833,76300.0
2014-04-14 10:10:00,46.83,46.87,46.8,46.82,88700.0,38.2833,38.316,38.2588,38.2751,88700.0
2014-04-14 10:15:00,46.82,46.94,46.82,46.93,86500.0,38.2751,38.3732,38.2751,38.365,86500.0
2014-04-14 10:20:00,46.92,46.94,46.85,46.92,67800.0,38.3569,38.3732,38.2996,38.3569,67800.0
2014-04-14 10:25:00,46.92,46.93,46.77,46.81,51100.0,38.3569,38.365,38.2342,38.2669,51100.0
2014-04-14 10:30:00,46.81,46.94,46.8,46.86,53500.0,38.2669,38.3732,38.2588,38.3078,53500.0
2014-04-14 10:35:00,46.85,47.04,46.84,47.02,61700.0,38.2996,38.455,38.2915,38.4386,61700.0
2014-04-14 10:40:00,47.03,47.08,47.0,47.04,63100.0,38.4468,38.4877,38.4223,38.455,63100.0
2014-04-14 10:45:00,47.05,47.07,46.99,47.0,46500.0,38.4631,38.4795,38.4141,38.4223,46500.0
2014-04-14 10:50:00,47.01,47.1,47.01,47.07,39600.0,38.4304,38.504,38.4304,38.4795,39600.0
2014-04-14 10:55:00,47.07,47.14,47.07,47.13,33800.0,38.4795,38.5367,38.4795,38.5285,33800.0
2014-04-14 11:00:00,47.13,47.14,47.0,47.0,44500.0,38.5285,38.5367,38.4223,38.4223,44500.0
2014-04-14 11:05:00,47.0,47.04,46.98,46.99,75500.0,38.4223,38.455,38.4059,38.4141,75500.0
2014-04-14 11:10:00,47.0,47.01,46.93,46.98,47500.0,38.4223,38.4304,38.365,38.4059,47500.0
2014-04-14 11:15:00,46.98,47.01,46.96,46.98,18400.0,38.4059,38.4304,38.3896,38.4059,18400.0
2014-04-14 11:20:00,46.98,47.0,46.96,46.98,40100.0,38.4059,38.4223,38.3896,38.4059,40100.0
2014-04-14 11:25:00,46.99,46.99,46.88,46.89,40900.0,38.4141,38.4141,38.3242,38.3323,40900.0
2014-04-14 11:30:00,46.89,47.02,46.89,47.01,30900.0,38.3323,38.4386,38.3323,38.4304,30900.0
2014-04-14 11:35:00,47.02,47.02,46.91,46.93,23500.0,38.4386,38.4386,38.3487,38.365,23500.0
2014-04-14 11:40:00,46.93,46.95,46.9,46.95,24200.0,38.365,38.3814,38.3405,38.3814,24200.0
2014-04-14 11:45:00,46.96,46.99,46.91,46.92,27300.0,38.3896,38.4141,38.3487,38.3569,27300.0
2014-04-14 11:50:00,46.92,46.93,46.86,46.9,51800.0,38.3569,38.365,38.3078,38.3405,51800.0
2014-04-14 11:55:00,46.9,46.92,46.85,46.92,101700.0,38.3405,38.3569,38.2996,38.3569,101700.0
2014-04-14 12:00:00,46.92,46.93,46.9,46.9,61200.0,38.3569,38.365,38.3405,38.3405,61200.0
2014-04-14 12:05:00,46.9,46.92,46.89,46.9,97600.0,38.3405,38.3569,38.3323,38.3405,97600.0
2014-04-14 12:10:00,46.9,46.96,46.89,46.94,17000.0,38.3405,38.3896,38.3323,38.3732,17000.0
2014-04-14 12:15:00,46.93,46.97,46.92,46.96,58700.0,38.365,38.3977,38.3569,38.3896,58700.0
2014-04-14 12:20:00,46.95,46.96,46.91,46.91,32100.0,38.3814,38.3896,38.3487,38.3487,32100.0
2014-04-14 12:25:00,46.9,46.9,46.84,46.88,97400.0,38.3405,38.3405,38.2915,38.3242,97400.0
2014-04-14 12:30:00,46.88,46.9,46.85,46.89,42000.0,38.3242,38.3405,38.2996,38.3323,42000.0
2014-04-14 12:35:00,46.89,46.95,46.89,46.93,21600.0,38.3323,38.3814,38.3323,38.365,21600.0
2014-04-14 12:40:00,46.92,46.97,46.92,46.95,18800.0,38.3569,38.3977,38.3569,38.3814,18800.0
2014-04-14 12:45:00,46.94,46.95,46.92,46.94,12700.0,38.3732,38.3814,38.3569,38.3732,12700.0
2014-04-14 12:50:00,46.93,46.98,46.93,46.97,21900.0,38.365,38.4059,38.365,38.3977,21900.0
2014-04-14 12:55:00,46.97,46.97,46.89,46.9,75000.0,38.3977,38.3977,38.3323,38.3405,75000.0
2014-04-14 13:00:00,46.9,46.92,46.82,46.84,113800.0,38.3405,38.3569,38.2751,38.2915,113800.0
2014-04-14 13:05:00,46.84,46.86,46.82,46.83,20900.0,38.2915,38.3078,38.2751,38.2833,20900.0
2014-04-14 13:10:00,46.83,46.89,46.79,46.81,92300.0,38.2833,38.3323,38.2506,38.2669,92300.0
2014-04-14 13:15:00,46.81,46.82,46.78,46.78,22800.0,38.2669,38.2751,38.2424,38.2424,22800.0
2014-04-14 13:20:00,46.78,46.79,46.69,46.69,20100.0,38.2424,38.2506,38.1688,38.1688,20100.0
2014-04-14 13:25:00,46.7,46.71,46.68,46.7,31400.0,38.177,38.1852,38.1607,38.177,31400.0
2014-04-14 13:30:00,46.69,46.71,46.69,46.7,15500.0,38.1688,38.1852,38.1688,38.177,15500.0
2014-04-14 13:35:00,46.7,46.8,46.69,46.8,33000.0,38.177,38.2588,38.1688,38.2588,33000.0
2014-04-14 13:40:00,46.79,46.8,46.7,46.7,18600.0,38.2506,38.2588,38.177,38.177,18600.0
2014-04-14 13:45:00,46.7,46.73,46.68,46.68,32600.0,38.177,38.2015,38.1607,38.1607,32600.0
2014-04-14 13:50:00,46.68,46.71,46.66,46.67,30700.0,38.1607,38.1852,38.1443,38.1525,30700.0
2014-04-14 13:55:00,46.67,46.67,46.64,46.66,21300.0,38.1525,38.1525,38.128,38.1443,21300.0
2014-04-14 14:00:00,46.66,46.67,46.63,46.65,28400.0,38.1443,38.1525,38.1198,38.1361,28400.0
2014-04-14 14:05:00,46.65,46.73,46.65,46.69,30900.0,38.1361,38.2015,38.1361,38.1688,30900.0
2014-04-14 14:10:00,46.69,46.7,46.68,46.7,47800.0,38.1688,38.177,38.1607,38.177,47800.0
2014-04-14 14:15:00,46.7,46.72,46.65,46.65,48300.0,38.177,38.1934,38.1361,38.1361,48300.0
2014-04-14 14:20:00,46.65,46.67,46.57,46.6,59200.0,38.1361,38.1525,38.0707,38.0953,59200.0
2014-04-14 14:25:00,46.6,46.61,46.53,46.53,42400.0,38.0953,38.1034,38.038,38.038,42400.0
2014-04-14 14:30:00,46.53,46.53,46.48,46.5,30000.0,38.038,38.038,37.9972,38.0135,30000.0
2014-04-14 14:35:00,46.5,46.53,46.49,46.51,29100.0,38.0135,38.038,38.0053,38.0217,29100.0
2014-04-14 14:40:00,46.5,46.51,46.45,46.46,53500.0,38.0135,38.0217,37.9726,37.9808,53500.0
2014-04-14 14:45:00,46.46,46.5,46.45,46.49,48200.0,37.9808,38.0135,37.9726,38.0053,48200.0
2014-04-14 14:50:00,46.5,46.55,46.49,46.53,35000.0,38.0135,38.0544,38.0053,38.038,35000.0
2014-04-14 14:55:00,46.53,46.54,46.43,46.44,33500.0,38.038,38.0462,37.9563,37.9645,33500.0
2014-04-14 15:00:00,46.43,46.45,46.4,46.43,42300.0,37.9563,37.9726,37.9318,37.9563,42300.0
2014-04-14 15:05:00,46.43,46.46,46.41,46.42,42300.0,37.9563,37.9808,37.9399,37.9481,42300.0
2014-04-14 15:10:00,46.41,46.44,46.27,46.27,60100.0,37.9399,37.9645,37.8255,37.8255,60100.0
2014-04-14 15:15:00,46.27,46.34,46.27,46.33,26900.0,37.8255,37.8827,37.8255,37.8745,26900.0
2014-04-14 15:20:00,46.32,46.39,46.32,46.38,44200.0,37.8664,37.9236,37.8664,37.9154,44200.0
2014-04-14 15:25:00,46.38,46.41,46.35,46.41,29700.0,37.9154,37.9399,37.8909,37.9399,29700.0
2014-04-14 15:30:00,46.41,46.5,46.41,46.48,49300.0,37.9399,38.0135,37.9399,37.9972,49300.0
2014-04-14 15:35:00,46.48,46.54,46.45,46.53,68700.0,37.9972,38.0462,37.9726,38.038,68700.0
2014-04-14 15:40:00,46.53,46.55,46.49,46.54,59100.0,38.038,38.0544,38.0053,38.0462,59100.0
2014-04-14 15:45:00,46.54,46.58,46.53,46.56,105800.0,38.0462,38.0789,38.038,38.0626,105800.0
2014-04-14 15:50:00,46.56,46.64,46.56,46.58,103600.0,38.0626,38.128,38.0626,38.0789,103600.0
2014-04-14 15:55:00,46.59,46.67,46.59,46.63,251200.0,38.0871,38.1525,38.0871,38.1198,251200.0
2014-04-15 09:30:00,46.96,46.96,46.58,46.58,53100.0,38.3896,38.3896,38.0789,38.0789,53100.0
2014-04-15 09:35:00,46.55,46.62,46.45,46.47,60400.0,38.0544,38.1116,37.9726,37.989,60400.0
2014-04-15 09:40:00,46.47,46.64,46.46,46.63,83400.0,37.989,38.128,37.9808,38.1198,83400.0
2014-04-15 09:45:00,46.64,46.79,46.61,46.76,84500.0,38.128,38.2506,38.1034,38.2261,84500.0
2014-04-15 09:50:00,46.76,46.77,46.69,46.7,38600.0,38.2261,38.2342,38.1688,38.177,38600.0
2014-04-15 09:55:00,46.69,46.71,46.63,46.65,38600.0,38.1688,38.1852,38.1198,38.1361,38600.0
2014-04-15 10:00:00,46.64,46.71,46.55,46.57,61800.0,38.128,38.1852,38.0544,38.0707,61800.0
2014-04-15 10:05:00,46.56,46.61,46.5,46.57,67600.0,38.0626,38.1034,38.0135,38.0707,67600.0
2014-04-15 10:10:00,46.59,46.66,46.51,46.52,71900.0,38.0871,38.1443,38.0217,38.0299,71900.0
2014-04-15 10:15:00,46.51,46.59,46.48,46.51,95700.0,38.0217,38.0871,37.9972,38.0217,95700.0
2014-04-15 10:20:00,46.5,46.51,46.45,46.48,155600.0,38.0135,38.0217,37.9726,37.9972,155600.0
2014-04-15 10:25:00,46.47,46.48,46.38,46.4,137200.0,37.989,37.9972,37.9154,37.9318,137200.0
2014-04-15 10:30:00,46.4,46.4,46.23,46.32,75500.0,37.9318,37.9318,37.7928,37.8664,75500.0
2014-04-15 10:35:00,46.32,46.43,46.32,46.37,38800.0,37.8664,37.9563,37.8664,37.9072,38800.0
2014-04-15 10:40:00,46.38,46.43,46.33,46.33,36300.0,37.9154,37.9563,37.8745,37.8745,36300.0
2014-04-15 10:45:00,46.33,46.45,46.33,46.35,61800.0,37.8745,37.9726,37.8745,37.8909,61800.0
2014-04-15 10:50:00,46.35,46.41,46.23,46.28,62900.0,37.8909,37.9399,37.7928,37.8337,62900.0
2014-04-15 10:55:00,46.27,46.28,46.18,46.19,65100.0,37.8255,37.8337,37.7519,37.7601,65100.0
2014-04-15 11:00:00,46.19,46.19,46.09,46.11,71700.0,37.7601,37.7601,37.6783,37.6947,71700.0
2014-04-15 11:05:00,46.12,46.27,46.12,46.2,44000.0,37.7029,37.8255,37.7029,37.7683,44000.0
2014-04-15 11:10:00,46.2,46.26,46.15,46.15,31900.0,37.7683,37.8173,37.7274,37.7274,31900.0
2014-04-15 11:15:00,46.15,46.24,46.1,46.19,55500.0,37.7274,37.801,37.6865,37.7601,55500.0
2014-04-15 11:20:00,46.19,46.28,46.18,46.22,46000.0,37.7601,37.8337,37.7519,37.7846,46000.0
2014-04-15 11:25:00,46.22,46.22,46.13,46.14,26700.0,37.7846,37.7846,37.711,37.7192,26700.0
2014-04-15 11:30:00,46.15,46.27,46.13,46.27,60200.0,37.7274,37.8255,37.711,37.8255,60200.0
2014-04-15 11:35:00,46.26,46.3,46.21,46.25,36200.0,37.8173,37.85,37.7764,37.8091,36200.0
2014-04-15 11:40:00,46.24,46.24,46.15,46.19,46800.0,37.801,37.801,37.7274,37.7601,46800.0
2014-04-15 11:45:00,46.18,46.21,46.09,46.12,53900.0,37.7519,37.7764,37.6783,37.7029,53900.0
2014-04-15 11:50:00,46.11,46.16,46.03,46.08,99100.0,37.6947,37.7356,37.6293,37.6702,99100.0
2014-04-15 11:55:00,46.09,46.12,46.01,46.05,25500.0,37.6783,37.7029,37.6129,37.6456,25500.0
2014-04-15 12:00:00,46.05,46.06,45.92,45.97,115800.0,37.6456,37.6538,37.5394,37.5802,115800.0
2014-04-15 12:05:00,45.97,45.98,45.88,45.94,74500.0,37.5802,37.5884,37.5067,37.5557,74500.0
2014-04-15 12:10:00,45.93,45.97,45.91,45.94,42200.0,37.5475,37.5802,37.5312,37.5557,42200.0
2014-04-15 12:15:00,45.93,45.97,45.91,45.95,51600.0,37.5475,37.5802,37.5312,37.5639,51600.0
2014-04-15 12:20:00,45.94,45.97,45.84,45.85,83600.0,37.5557,37.5802,37.474,37.4821,83600.0
2014-04-15 12:25:00,45.85,45.96,45.82,45.92,52700.0,37.4821,37.5721,37.4576,37.5394,52700.0
2014-04-15 12:30:00,45.92,45.93,45.83,45.83,36700.0,37.5394,37.5475,37.4658,37.4658,36700.0
2014-04-15 12:35:00,45.84,45.94,45.83,45.87,26800.0,37.474,37.5557,37.4658,37.4985,26800.0
2014-04-15 12:40:00,45.87,45.96,45.86,45.91,22800.0,37.4985,37.5721,37.4903,37.5312,22800.0
2014-04-15 12:45:00,45.91,45.91,45.84,45.86,42100.0,37.5312,37.5312,37.474,37.4903,42100.0
2014-04-15 12:50:00,45.85,45.9,45.83,45.89,36800.0,37.4821,37.523,37.4658,37.5148,36800.0
2014-04-15 12:55:00,45.9,45.92,45.85,45.87,63700.0,37.523,37.5394,37.4821,37.4985,63700.0
2014-04-15 13:00:00,45.87,45.91,45.79,45.91,33800.0,37.4985,37.5312,37.4331,37.5312,33800.0
2014-04-15 13:05:00,45.91,45.95,45.89,45.93,38600.0,37.5312,37.5639,37.5148,37.5475,38600.0
2014-04-15 13:10:00,45.95,45.97,45.88,45.97,56800.0,37.5639,37.5802,37.5067,37.5802,56800.0
2014-04-15 13:15:00,45.97,46.01,45.93,45.96,53100.0,37.5802,37.6129,37.5475,37.5721,53100.0
2014-04-15 13:20:00,45.96,45.99,45.93,45.97,31000.0,37.5721,37.5966,37.5475,37.5802,31000.0
2014-04-15 13:25:00,45.97,46.02,45.93,46.02,32200.0,37.5802,37.6211,37.5475,37.6211,32200.0
2014-04-15 13:30:00,46.03,46.09,46.01,46.06,53500.0,37.6293,37.6783,37.6129,37.6538,53500.0
2014-04-15 13:35:00,46.07,46.14,46.07,46.08,30100.0,37.662,37.7192,37.662,37.6702,30100.0
2014-04-15 13:40:00,46.09,46.13,46.02,46.04,39500.0,37.6783,37.711,37.6211,37.6375,39500.0
2014-04-15 13:45:00,46.04,46.06,45.98,46.01,57400.0,37.6375,37.6538,37.5884,37.6129,57400.0
2014-04-15 13:50:00,46.0,46.08,46.0,46.05,53400.0,37.6048,37.6702,37.6048,37.6456,53400.0
2014-04-15 13:55:00,46.04,46.2,46.04,46.19,78500.0,37.6375,37.7683,37.6375,37.7601,78500.0
2014-04-15 14:00:00,46.18,46.29,46.16,46.2,40000.0,37.7519,37.8418,37.7356,37.7683,40000.0
2014-04-15 14:05:00,46.21,46.26,46.18,46.18,57300.0,37.7764,37.8173,37.7519,37.7519,57300.0
2014-04-15 14:10:00,46.17,46.24,46.12,46.21,76900.0,37.7437,37.801,37.7029,37.7764,76900.0
2014-04-15 14:15:00,46.23,46.28,46.2,46.24,142900.0,37.7928,37.8337,37.7683,37.801,142900.0
2014-04-15 14:20:00,46.23,46.31,46.21,46.3,34000.0,37.7928,37.8582,37.7764,37.85,34000.0
2014-04-15 14:25:00,46.29,46.42,46.26,46.37,51100.0,37.8418,37.9481,37.8173,37.9072,51100.0
2014-04-15 14:30:00,46.37,46.51,46.37,46.51,39500.0,37.9072,38.0217,37.9072,38.0217,39500.0
2014-04-15 14:35:00,46.51,46.51,46.42,46.5,56500.0,38.0217,38.0217,37.9481,38.0135,56500.0
2014-04-15 14:40:00,46.51,46.52,46.47,46.52,20300.0,38.0217,38.0299,37.989,38.0299,20300.0
2014-04-15 14:45:00,46.52,46.62,46.52,46.6,54100.0,38.0299,38.1116,38.0299,38.0953,54100.0
2014-04-15 14:50:00,46.6,46.72,46.6,46.71,60600.0,38.0953,38.1934,38.0953,38.1852,60600.0
2014-04-15 14:55:00,46.71,46.71,46.6,46.6,78400.0,38.1852,38.1852,38.0953,38.0953,78400.0
2014-04-15 15:00:00,46.61,46.68,46.6,46.62,44200.0,38.1034,38.1607,38.0953,38.1116,44200.0
2014-04-15 15:05:00,46.62,46.62,46.54,46.58,42300.0,38.1116,38.1116,38.0462,38.0789,42300.0
2014-04-15 15:10:00,46.58,46.69,46.57,46.67,50300.0,38.0789,38.1688,38.0707,38.1525,50300.0
2014-04-15 15:15:00,46.67,46.74,46.63,46.73,45000.0,38.1525,38.2097,38.1198,38.2015,45000.0
2014-04-15 15:20:00,46.73,46.73,46.61,46.66,45400.0,38.2015,38.2015,38.1034,38.1443,45400.0
2014-04-15 15:25:00,46.66,46.71,46.61,46.71,61100.0,38.1443,38.1852,38.1034,38.1852,61100.0
2014-04-15 15:30:00,46.7,46.71,46.67,46.71,65600.0,38.177,38.1852,38.1525,38.1852,65600.0
2014-04-15 15:35:00,46.71,46.71,46.64,46.65,67000.0,38.1852,38.1852,38.128,38.1361,67000.0
2014-04-15 15:40:00,46.65,46.69,46.62,46.62,74600.0,38.1361,38.1688,38.1116,38.1116,74600.0
2014-04-15 15:45:00,46.63,46.69,46.6,46.69,130700.0,38.1198,38.1688,38.0953,38.1688,130700.0
2014-04-15 15:50:00,46.69,46.75,46.69,46.73,127500.0,38.1688,38.2179,38.1688,38.2015,127500.0
2014-04-15 15:55:00,46.73,46.74,46.66,46.71,213100.0,38.2015,38.2097,38.1443,38.1852,213100.0
2014-04-16 09:30:00,46.97,47.18,46.85,46.85,108000.0,38.3977,38.5694,38.2996,38.2996,108000.0
2014-04-16 09:35:00,46.87,46.9,46.7,46.75,74000.0,38.316,38.3405,38.177,38.2179,74000.0
2014-04-16 09:40:00,46.73,46.87,46.73,46.83,23400.0,38.2015,38.316,38.2015,38.2833,23400.0
2014-04-16 09:45:00,46.84,46.84,46.71,46.71,36500.0,38.2915,38.2915,38.1852,38.1852,36500.0
2014-04-16 09:50:00,46.71,46.75,46.64,46.72,35100.0,38.1852,38.2179,38.128,38.1934,35100.0
2014-04-16 09:55:00,46.71,46.89,46.71,46.8,36400.0,38.1852,38.3323,38.1852,38.2588,36400.0
2014-04-16 10:00:00,46.82,46.87,46.78,46.79,29900.0,38.2751,38.316,38.2424,38.2506,29900.0
2014-04-16 10:05:00,46.79,46.9,46.75,46.78,50600.0,38.2506,38.3405,38.2179,38.2424,50600.0
2014-04-16 10:10:00,46.79,46.91,46.79,46.86,42400.0,38.2506,38.3487,38.2506,38.3078,42400.0
2014-04-16 10:15:00,46.87,46.95,46.84,46.9,38800.0,38.316,38.3814,38.2915,38.3405,38800.0
2014-04-16 10:20:00,46.9,47.0,46.9,46.92,54500.0,38.3405,38.4223,38.3405,38.3569,54500.0
2014-04-16 10:25:00,46.92,47.02,46.92,46.92,34700.0,38.3569,38.4386,38.3569,38.3569,34700.0
2014-04-16 10:30:00,46.92,46.98,46.84,46.84,39000.0,38.3569,38.4059,38.2915,38.2915,39000.0
2014-04-16 10:35:00,46.84,46.89,46.79,46.8,47400.0,38.2915,38.3323,38.2506,38.2588,47400.0
2014-04-16 10:40:00,46.8,46.86,46.69,46.69,121500.0,38.2588,38.3078,38.1688,38.1688,121500.0
2014-04-16 10:45:00,46.7,46.81,46.67,46.73,46000.0,38.177,38.2669,38.1525,38.2015,46000.0
2014-04-16 10:50:00,46.73,46.81,46.71,46.75,66900.0,38.2015,38.2669,38.1852,38.2179,66900.0
2014-04-16 10:55:00,46.75,46.79,46.7,46.71,33100.0,38.2179,38.2506,38.177,38.1852,33100.0
2014-04-16 11:00:00,46.7,46.74,46.63,46.67,27400.0,38.177,38.2097,38.1198,38.1525,27400.0
2014-04-16 11:05:00,46.66,46.75,46.65,46.71,21800.0,38.1443,38.2179,38.1361,38.1852,21800.0
2014-04-16 11:10:00,46.72,46.72,46.67,46.7,19000.0,38.1934,38.1934,38.1525,38.177,19000.0
2014-04-16 11:15:00,46.7,46.76,46.66,46.72,45300.0,38.177,38.2261,38.1443,38.1934,45300.0
2014-04-16 11:20:00,46.72,46.79,46.71,46.79,29800.0,38.1934,38.2506,38.1852,38.2506,29800.0
2014-04-16 11:25:00,46.79,46.8,46.72,46.78,97200.0,38.2506,38.2588,38.1934,38.2424,97200.0
2014-04-16 11:30:00,46.77,46.8,46.77,46.79,97200.0,38.2342,38.2588,38.2342,38.2506,97200.0
2014-04-16 11:35:00,46.79,46.8,46.73,46.79,22300.0,38.2506,38.2588,38.2015,38.2506,22300.0
2014-04-16 11:40:00,46.79,46.79,46.72,46.72,10300.0,38.2506,38.2506,38.1934,38.1934,10300.0
2014-04-16 11:45:00,46.72,46.78,46.72,46.73,13400.0,38.1934,38.2424,38.1934,38.2015,13400.0
2014-04-16 11:50:00,46.73,46.8,46.73,46.78,19700.0,38.2015,38.2588,38.2015,38.2424,19700.0
2014-04-16 11:55:00,46.78,46.79,46.72,46.77,12800.0,38.2424,38.2506,38.1934,38.2342,12800.0
2014-04-16 12:00:00,46.77,46.82,46.74,46.8,81400.0,38.2342,38.2751,38.2097,38.2588,81400.0
2014-04-16 12:05:00,46.8,46.86,46.79,46.83,42300.0,38.2588,38.3078,38.2506,38.2833,42300.0
2014-04-16 12:10:00,46.82,46.84,46.79,46.79,53200.0,38.2751,38.2915,38.2506,38.2506,53200.0
2014-04-16 12:15:00,46.79,46.81,46.74,46.76,53800.0,38.2506,38.2669,38.2097,38.2261,53800.0
2014-04-16 12:20:00,46.75,46.79,46.71,46.78,75000.0,38.2179,38.2506,38.1852,38.2424,75000.0
2014-04-16 12:25:00,46.79,46.85,46.78,46.81,39900.0,38.2506,38.2996,38.2424,38.2669,39900.0
2014-04-16 12:30:00,46.82,46.84,46.69,46.7,25400.0,38.2751,38.2915,38.1688,38.177,25400.0
2014-04-16 12:35:00,46.7,46.72,46.69,46.69,11300.0,38.177,38.1934,38.1688,38.1688,11300.0
2014-04-16 12:40:00,46.71,46.77,46.71,46.76,17500.0,38.1852,38.2342,38.1852,38.2261,17500.0
2014-04-16 12:45:00,46.76,46.76,46.71,46.74,52200.0,38.2261,38.2261,38.1852,38.2097,52200.0
2014-04-16 12:50:00,46.74,46.79,46.73,46.79,13900.0,38.2097,38.2506,38.2015,38.2506,13900.0
2014-04-16 12:55:00,46.78,46.79,46.65,46.66,45000.0,38.2424,38.2506,38.1361,38.1443,45000.0
2014-04-16 13:00:00,46.66,46.69,46.61,46.61,18700.0,38.1443,38.1688,38.1034,38.1034,18700.0
2014-04-16 13:05:00,46.61,46.7,46.61,46.69,50600.0,38.1034,38.177,38.1034,38.1688,50600.0
2014-04-16 13:10:00,46.7,46.71,46.68,46.7,14900.0,38.177,38.1852,38.1607,38.177,14900.0
2014-04-16 13:15:00,46.71,46.81,46.71,46.78,51900.0,38.1852,38.2669,38.1852,38.2424,51900.0
2014-04-16 13:20:00,46.77,46.88,46.77,46.86,54300.0,38.2342,38.3242,38.2342,38.3078,54300.0
2014-04-16 13:25:00,46.86,46.88,46.79,46.8,51700.0,38.3078,38.3242,38.2506,38.2588,51700.0
2014-04-16 13:30:00,46.81,46.81,46.75,46.75,28000.0,38.2669,38.2669,38.2179,38.2179,28000.0
2014-04-16 13:35:00,46.75,46.8,46.74,46.75,31200.0,38.2179,38.2588,38.2097,38.2179,31200.0
2014-04-16 13:40:00,46.76,46.78,46.75,46.76,16200.0,38.2261,38.2424,38.2179,38.2261,16200.0
2014-04-16 13:45:00,46.77,46.79,46.73,46.73,22500.0,38.2342,38.2506,38.2015,38.2015,22500.0
2014-04-16 13:50:00,46.74,46.75,46.68,46.69,27800.0,38.2097,38.2179,38.1607,38.1688,27800.0
2014-04-16 13:55:00,46.68,46.72,46.65,46.72,21800.0,38.1607,38.1934,38.1361,38.1934,21800.0
2014-04-16 14:00:00,46.73,46.73,46.63,46.64,101000.0,38.2015,38.2015,38.1198,38.128,101000.0
2014-04-16 14:05:00,46.64,46.65,46.6,46.6,56500.0,38.128,38.1361,38.0953,38.0953,56500.0
2014-04-16 14:10:00,46.6,46.65,46.59,46.64,58200.0,38.0953,38.1361,38.0871,38.128,58200.0
2014-04-16 14:15:00,46.63,46.64,46.57,46.6,89600.0,38.1198,38.128,38.0707,38.0953,89600.0
2014-04-16 14:20:00,46.61,46.61,46.59,46.59,95400.0,38.1034,38.1034,38.0871,38.0871,95400.0
2014-04-16 14:25:00,46.59,46.61,46.58,46.61,34100.0,38.0871,38.1034,38.0789,38.1034,34100.0
2014-04-16 14:30:00,46.61,46.69,46.6,46.66,54000.0,38.1034,38.1688,38.0953,38.1443,54000.0
2014-04-16 14:35:00,46.67,46.67,46.61,46.61,21600.0,38.1525,38.1525,38.1034,38.1034,21600.0
2014-04-16 14:40:00,46.62,46.62,46.57,46.59,44800.0,38.1116,38.1116,38.0707,38.0871,44800.0
2014-04-16 14:45:00,46.6,46.61,46.59,46.61,45000.0,38.0953,38.1034,38.0871,38.1034,45000.0
2014-04-16 14:50:00,46.61,46.62,46.59,46.61,55800.0,38.1034,38.1116,38.0871,38.1034,55800.0
2014-04-16 14:55:00,46.6,46.61,46.58,46.6,57200.0,38.0953,38.1034,38.0789,38.0953,57200.0
2014-04-16 15:00:00,46.61,46.61,46.56,46.58,49400.0,38.1034,38.1034,38.0626,38.0789,49400.0
2014-04-16 15:05:00,46.59,46.61,46.56,46.6,28000.0,38.0871,38.1034,38.0626,38.0953,28000.0
2014-04-16 15:10:00,46.6,46.63,46.58,46.62,30700.0,38.0953,38.1198,38.0789,38.1116,30700.0
2014-04-16 15:15:00,46.62,46.67,46.6,46.67,25800.0,38.1116,38.1525,38.0953,38.1525,25800.0
2014-04-16 15:20:00,46.66,46.7,46.64,46.7,37200.0,38.1443,38.177,38.128,38.177,37200.0
2014-04-16 15:25:00,46.69,46.73,46.69,46.72,33100.0,38.1688,38.2015,38.1688,38.1934,33100.0
2014-04-16 15:30:00,46.72,46.73,46.7,46.7,29700.0,38.1934,38.2015,38.177,38.177,29700.0
2014-04-16 15:35:00,46.71,46.73,46.69,46.73,45300.0,38.1852,38.2015,38.1688,38.2015,45300.0
2014-04-16 15:40:00,46.73,46.75,46.69,46.7,172700.0,38.2015,38.2179,38.1688,38.177,172700.0
2014-04-16 15:45:00,46.7,46.7,46.66,46.69,62500.0,38.177,38.177,38.1443,38.1688,62500.0
2014-04-16 15:50:00,46.68,46.72,46.68,46.71,104700.0,38.1607,38.1934,38.1607,38.1852,104700.0
2014-04-16 15:55:00,46.71,46.74,46.68,46.74,197200.0,38.1852,38.2097,38.1607,38.2097,197200.0
2014-04-17 09:30:00,46.51,46.59,46.29,46.44,393500.0,38.0217,38.0871,37.8418,37.9645,393500.0
2014-04-17 09:35:00,46.45,46.58,46.34,46.51,35400.0,37.9726,38.0789,37.8827,38.0217,35400.0
2014-04-17 09:40:00,46.52,46.58,46.5,46.54,43400.0,38.0299,38.0789,38.0135,38.0462,43400.0
2014-04-17 09:45:00,46.53,46.59,46.5,46.55,39800.0,38.038,38.0871,38.0135,38.0544,39800.0
2014-04-17 09:50:00,46.56,46.59,46.52,46.56,45100.0,38.0626,38.0871,38.0299,38.0626,45100.0
2014-04-17 09:55:00,46.55,46.69,46.53,46.69,36200.0,38.0544,38.1688,38.038,38.1688,36200.0
2014-04-17 10:00:00,46.7,46.81,46.67,46.78,37200.0,38.177,38.2669,38.1525,38.2424,37200.0
2014-04-17 10:05:00,46.78,46.8,46.69,46.74,60400.0,38.2424,38.2588,38.1688,38.2097,60400.0
2014-04-17 10:10:00,46.73,46.84,46.73,46.78,50800.0,38.2015,38.2915,38.2015,38.2424,50800.0
2014-04-17 10:15:00,46.78,46.84,46.7,46.73,56900.0,38.2424,38.2915,38.177,38.2015,56900.0
2014-04-17 10:20:00,46.73,46.87,46.72,46.87,46000.0,38.2015,38.316,38.1934,38.316,46000.0
2014-04-17 10:25:00,46.87,46.89,46.78,46.85,54200.0,38.316,38.3323,38.2424,38.2996,54200.0
2014-04-17 10:30:00,46.85,46.92,46.85,46.88,53900.0,38.2996,38.3569,38.2996,38.3242,53900.0
2014-04-17 10:35:00,46.88,46.99,46.86,46.97,36700.0,38.3242,38.4141,38.3078,38.3977,36700.0
2014-04-17 10:40:00,46.98,47.01,46.9,46.9,32700.0,38.4059,38.4304,38.3405,38.3405,32700.0
2014-04-17 10:45:00,46.89,46.97,46.87,46.95,44400.0,38.3323,38.3977,38.316,38.3814,44400.0
2014-04-17 10:50:00,46.94,47.0,46.94,46.96,50800.0,38.3732,38.4223,38.3732,38.3896,50800.0
2014-04-17 10:55:00,46.96,47.02,46.95,47.02,41400.0,38.3896,38.4386,38.3814,38.4386,41400.0
2014-04-17 11:00:00,47.02,47.07,46.99,47.0,61900.0,38.4386,38.4795,38.4141,38.4223,61900.0
2014-04-17 11:05:00,47.01,47.05,46.99,47.02,39700.0,38.4304,38.4631,38.4141,38.4386,39700.0
2014-04-17 11:10:00,47.02,47.08,47.01,47.01,42200.0,38.4386,38.4877,38.4304,38.4304,42200.0
2014-04-17 11:15:00,47.02,47.02,46.92,46.92,35400.0,38.4386,38.4386,38.3569,38.3569,35400.0
2014-04-17 11:20:00,46.92,46.98,46.89,46.96,31000.0,38.3569,38.4059,38.3323,38.3896,31000.0
2014-04-17 11:25:00,46.96,47.0,46.9,47.0,26100.0,38.3896,38.4223,38.3405,38.4223,26100.0
2014-04-17 11:30:00,46.99,47.01,46.93,46.93,18800.0,38.4141,38.4304,38.365,38.365,18800.0
2014-04-17 11:35:00,46.92,46.94,46.89,46.9,16400.0,38.3569,38.3732,38.3323,38.3405,16400.0
2014-04-17 11:40:00,46.91,47.0,46.9,46.98,23500.0,38.3487,38.4223,38.3405,38.4059,23500.0
2014-04-17 11:45:00,46.97,46.98,46.92,46.94,17300.0,38.3977,38.4059,38.3569,38.3732,17300.0
2014-04-17 11:50:00,46.94,46.94,46.86,46.89,26500.0,38.3732,38.3732,38.3078,38.3323,26500.0
2014-04-17 11:55:00,46.88,46.89,46.85,46.87,18600.0,38.3242,38.3323,38.2996,38.316,18600.0
2014-04-17 12:00:00,46.87,46.88,46.83,46.85,32800.0,38.316,38.3242,38.2833,38.2996,32800.0
2014-04-17 12:05:00,46.85,46.86,46.81,46.83,11400.0,38.2996,38.3078,38.2669,38.2833,11400.0
2014-04-17 12:10:00,46.83,46.84,46.79,46.81,16700.0,38.2833,38.2915,38.2506,38.2669,16700.0
2014-04-17 12:15:00,46.81,46.81,46.75,46.75,15700.0,38.2669,38.2669,38.2179,38.2179,15700.0
2014-04-17 12:20:00,46.75,46.75,46.68,46.7,20200.0,38.2179,38.2179,38.1607,38.177,20200.0
2014-04-17 12:25:00,46.71,46.73,46.69,46.71,24000.0,38.1852,38.2015,38.1688,38.1852,24000.0
2014-04-17 12:30:00,46.72,46.72,46.68,46.69,17300.0,38.1934,38.1934,38.1607,38.1688,17300.0
2014-04-17 12:35:00,46.7,46.73,46.66,46.7,32300.0,38.177,38.2015,38.1443,38.177,32300.0
2014-04-17 12:40:00,46.7,46.74,46.69,46.7,20100.0,38.177,38.2097,38.1688,38.177,20100.0
2014-04-17 12:45:00,46.7,46.73,46.69,46.72,26600.0,38.177,38.2015,38.1688,38.1934,26600.0
2014-04-17 12:50:00,46.73,46.76,46.72,46.72,25000.0,38.2015,38.2261,38.1934,38.1934,25000.0
2014-04-17 12:55:00,46.72,46.75,46.67,46.74,32600.0,38.1934,38.2179,38.1525,38.2097,32600.0
2014-04-17 13:00:00,46.74,46.83,46.74,46.82,22200.0,38.2097,38.2833,38.2097,38.2751,22200.0
2014-04-17 13:05:00,46.83,46.83,46.75,46.8,52400.0,38.2833,38.2833,38.2179,38.2588,52400.0
2014-04-17 13:10:00,46.8,46.84,46.76,46.77,65800.0,38.2588,38.2915,38.2261,38.2342,65800.0
2014-04-17 13:15:00,46.77,46.78,46.74,46.75,24600.0,38.2342,38.2424,38.2097,38.2179,24600.0
2014-04-17 13:20:00,46.74,46.76,46.73,46.75,16400.0,38.2097,38.2261,38.2015,38.2179,16400.0
2014-04-17 13:25:00,46.75,46.79,46.73,46.75,36000.0,38.2179,38.2506,38.2015,38.2179,36000.0
2014-04-17 13:30:00,46.75,46.82,46.75,46.79,26100.0,38.2179,38.2751,38.2179,38.2506,26100.0
2014-04-17 13:35:00,46.8,46.81,46.77,46.78,89200.0,38.2588,38.2669,38.2342,38.2424,89200.0
2014-04-17 13:40:00,46.79,46.85,46.79,46.85,38800.0,38.2506,38.2996,38.2506,38.2996,38800.0
2014-04-17 13:45:00,46.84,46.86,46.8,46.8,26900.0,38.2915,38.3078,38.2588,38.2588,26900.0
2014-04-17 13:50:00,46.8,46.84,46.8,46.84,26500.0,38.2588,38.2915,38.2588,38.2915,26500.0
2014-04-17 13:55:00,46.84,46.85,46.83,46.84,24400.0,38.2915,38.2996,38.2833,38.2915,24400.0
2014-04-17 14:00:00,46.84,46.84,46.77,46.77,23300.0,38.2915,38.2915,38.2342,38.2342,23300.0
2014-04-17 14:05:00,46.78,46.81,46.74,46.75,54300.0,38.2424,38.2669,38.2097,38.2179,54300.0
2014-04-17 14:10:00,46.74,46.79,46.73,46.74,55800.0,38.2097,38.2506,38.2015,38.2097,55800.0
2014-04-17 14:15:00,46.75,46.83,46.75,46.78,35600.0,38.2179,38.2833,38.2179,38.2424,35600.0
2014-04-17 14:20:00,46.79,46.8,46.77,46.8,22100.0,38.2506,38.2588,38.2342,38.2588,22100.0
2014-04-17 14:25:00,46.8,46.8,46.78,46.78,19000.0,38.2588,38.2588,38.2424,38.2424,19000.0
2014-04-17 14:30:00,46.79,46.8,46.75,46.76,33200.0,38.2506,38.2588,38.2179,38.2261,33200.0
2014-04-17 14:35:00,46.76,46.76,46.68,46.68,59400.0,38.2261,38.2261,38.1607,38.1607,59400.0
2014-04-17 14:40:00,46.68,46.74,46.68,46.74,87300.0,38.1607,38.2097,38.1607,38.2097,87300.0
2014-04-17 14:45:00,46.75,46.78,46.72,46.72,45800.0,38.2179,38.2424,38.1934,38.1934,45800.0
2014-04-17 14:50:00,46.71,46.74,46.69,46.72,90700.0,38.1852,38.2097,38.1688,38.1934,90700.0
2014-04-17 14:55:00,46.71,46.76,46.71,46.76,23800.0,38.1852,38.2261,38.1852,38.2261,23800.0
2014-04-17 15:00:00,46.76,46.8,46.76,46.78,73300.0,38.2261,38.2588,38.2261,38.2424,73300.0
2014-04-17 15:05:00,46.77,46.81,46.77,46.8,100700.0,38.2342,38.2669,38.2342,38.2588,100700.0
2014-04-17 15:10:00,46.81,46.88,46.81,46.88,28500.0,38.2669,38.3242,38.2669,38.3242,28500.0
2014-04-17 15:15:00,46.88,46.91,46.83,46.86,56200.0,38.3242,38.3487,38.2833,38.3078,56200.0
2014-04-17 15:20:00,46.86,46.91,46.86,46.91,32600.0,38.3078,38.3487,38.3078,38.3487,32600.0
2014-04-17 15:25:00,46.91,46.92,46.89,46.91,55100.0,38.3487,38.3569,38.3323,38.3487,55100.0
2014-04-17 15:30:00,46.9,46.9,46.84,46.85,85500.0,38.3405,38.3405,38.2915,38.2996,85500.0
2014-04-17 15:35:00,46.86,46.86,46.82,46.84,86500.0,38.3078,38.3078,38.2751,38.2915,86500.0
2014-04-17 15:40:00,46.84,46.87,46.84,46.86,76700.0,38.2915,38.316,38.2915,38.3078,76700.0
2014-04-17 15:45:00,46.86,46.86,46.79,46.83,124100.0,38.3078,38.3078,38.2506,38.2833,124100.0
2014-04-17 15:50:00,46.83,46.83,46.81,46.83,98100.0,38.2833,38.2833,38.2669,38.2833,98100.0
2014-04-17 15:55:00,46.83,46.83,46.8,46.8,181700.0,38.2833,38.2833,38.2588,38.2588,181700.0
2014-04-21 09:30:00,46.66,46.77,46.61,46.74,136600.0,38.2914,38.3817,38.2504,38.3571,136600.0
2014-04-21 09:35:00,46.75,46.87,46.66,46.69,75900.0,38.3653,38.4637,38.2914,38.316,75900.0
2014-04-21 09:40:00,46.66,46.72,46.53,46.69,42000.0,38.2914,38.3406,38.1847,38.316,42000.0
2014-04-21 09:45:00,46.69,46.79,46.6,46.72,42600.0,38.316,38.3981,38.2422,38.3406,42600.0
2014-04-21 09:50:00,46.72,46.75,46.65,46.67,27600.0,38.3406,38.3653,38.2832,38.2996,27600.0
2014-04-21 09:55:00,46.68,46.74,46.67,46.68,17200.0,38.3078,38.3571,38.2996,38.3078,17200.0
2014-04-21 10:00:00,46.67,46.75,46.66,46.74,37800.0,38.2996,38.3653,38.2914,38.3571,37800.0
2014-04-21 10:05:00,46.74,46.77,46.68,46.76,22800.0,38.3571,38.3817,38.3078,38.3735,22800.0
2014-04-21 10:10:00,46.76,46.78,46.66,46.76,17900.0,38.3735,38.3899,38.2914,38.3735,17900.0
2014-04-21 10:15:00,46.75,46.77,46.7,46.72,26600.0,38.3653,38.3817,38.3242,38.3406,26600.0
2014-04-21 10:20:00,46.72,46.78,46.7,46.76,24200.0,38.3406,38.3899,38.3242,38.3735,24200.0
2014-04-21 10:25:00,46.76,46.77,46.66,46.72,40700.0,38.3735,38.3817,38.2914,38.3406,40700.0
2014-04-21 10:30:00,46.71,46.74,46.66,46.71,34800.0,38.3324,38.3571,38.2914,38.3324,34800.0
2014-04-21 10:35:00,46.69,46.7,46.63,46.64,18400.0,38.316,38.3242,38.2668,38.275,18400.0
2014-04-21 10:40:00,46.64,46.71,46.62,46.62,32500.0,38.275,38.3324,38.2586,38.2586,32500.0
2014-04-21 10:45:00,46.63,46.71,46.63,46.69,36500.0,38.2668,38.3324,38.2668,38.316,36500.0
2014-04-21 10:50:00,46.7,46.7,46.64,46.69,30800.0,38.3242,38.3242,38.275,38.316,30800.0
2014-04-21 10:55:00,46.69,46.71,46.67,46.69,48300.0,38.316,38.3324,38.2996,38.316,48300.0
2014-04-21 11:00:00,46.7,46.73,46.7,46.71,76700.0,38.3242,38.3488,38.3242,38.3324,76700.0
2014-04-21 11:05:00,46.71,46.75,46.71,46.74,27600.0,38.3324,38.3653,38.3324,38.3571,27600.0
2014-04-21 11:10:00,46.74,46.83,46.74,46.82,28700.0,38.3571,38.4309,38.3571,38.4227,28700.0
2014-04-21 11:15:00,46.83,46.84,46.78,46.84,30600.0,38.4309,38.4391,38.3899,38.4391,30600.0
2014-04-21 11:20:00,46.83,46.85,46.8,46.83,23800.0,38.4309,38.4473,38.4063,38.4309,23800.0
2014-04-21 11:25:00,46.83,46.86,46.82,46.83,17900.0,38.4309,38.4555,38.4227,38.4309,17900.0
2014-04-21 11:30:00,46.82,46.84,46.79,46.82,17500.0,38.4227,38.4391,38.3981,38.4227,17500.0
2014-04-21 11:35:00,46.81,46.81,46.75,46.78,21600.0,38.4145,38.4145,38.3653,38.3899,21600.0
2014-04-21 11:40:00,46.78,46.83,46.74,46.81,12000.0,38.3899,38.4309,38.3571,38.4145,12000.0
2014-04-21 11:45:00,46.81,46.82,46.7,46.73,33700.0,38.4145,38.4227,38.3242,38.3488,33700.0
2014-04-21 11:50:00,46.73,46.82,46.72,46.82,10800.0,38.3488,38.4227,38.3406,38.4227,10800.0
2014-04-21 11:55:00,46.82,46.82,46.75,46.75,13900.0,38.4227,38.4227,38.3653,38.3653,13900.0
2014-04-21 12:00:00,46.75,46.81,46.74,46.81,20900.0,38.3653,38.4145,38.3571,38.4145,20900.0
2014-04-21 12:05:00,46.82,46.85,46.78,46.84,36300.0,38.4227,38.4473,38.3899,38.4391,36300.0
2014-04-21 12:10:00,46.84,46.88,46.81,46.84,36600.0,38.4391,38.4719,38.4145,38.4391,36600.0
2014-04-21 12:15:00,46.85,46.86,46.77,46.78,23800.0,38.4473,38.4555,38.3817,38.3899,23800.0
2014-04-21 12:20:00,46.78,46.8,46.76,46.76,46000.0,38.3899,38.4063,38.3735,38.3735,46000.0
2014-04-21 12:25:00,46.76,46.79,46.74,46.77,25800.0,38.3735,38.3981,38.3571,38.3817,25800.0
2014-04-21 12:30:00,46.78,46.79,46.74,46.74,48300.0,38.3899,38.3981,38.3571,38.3571,48300.0
2014-04-21 12:35:00,46.75,46.75,46.67,46.68,40200.0,38.3653,38.3653,38.2996,38.3078,40200.0
2014-04-21 12:40:00,46.68,46.73,46.68,46.73,11600.0,38.3078,38.3488,38.3078,38.3488,11600.0
2014-04-21 12:45:00,46.73,46.74,46.7,46.73,44000.0,38.3488,38.3571,38.3242,38.3488,44000.0
2014-04-21 12:50:00,46.73,46.73,46.7,46.72,15800.0,38.3488,38.3488,38.3242,38.3406,15800.0
2014-04-21 12:55:00,46.73,46.73,46.69,46.69,46300.0,38.3488,38.3488,38.316,38.316,46300.0
2014-04-21 13:00:00,46.7,46.71,46.61,46.62,43100.0,38.3242,38.3324,38.2504,38.2586,43100.0
2014-04-21 13:05:00,46.62,46.63,46.6,46.61,25500.0,38.2586,38.2668,38.2422,38.2504,25500.0
2014-04-21 13:10:00,46.6,46.62,46.6,46.62,12900.0,38.2422,38.2586,38.2422,38.2586,12900.0
2014-04-21 13:15:00,46.62,46.68,46.62,46.64,20000.0,38.2586,38.3078,38.2586,38.275,20000.0
2014-04-21 13:20:00,46.64,46.65,46.61,46.63,16300.0,38.275,38.2832,38.2504,38.2668,16300.0
2014-04-21 13:25:00,46.63,46.65,46.63,46.65,11800.0,38.2668,38.2832,38.2668,38.2832,11800.0
2014-04-21 13:30:00,46.65,46.66,46.59,46.61,25800.0,38.2832,38.2914,38.234,38.2504,25800.0
2014-04-21 13:35:00,46.61,46.61,46.55,46.55,95200.0,38.2504,38.2504,38.2011,38.2011,95200.0
2014-04-21 13:40:00,46.55,46.58,46.51,46.57,45700.0,38.2011,38.2258,38.1683,38.2175,45700.0
2014-04-21 13:45:00,46.58,46.58,46.55,46.55,19600.0,38.2258,38.2258,38.2011,38.2011,19600.0
2014-04-21 13:50:00,46.56,46.57,46.54,46.54,22900.0,38.2093,38.2175,38.1929,38.1929,22900.0
2014-04-21 13:55:00,46.54,46.59,46.54,46.59,19900.0,38.1929,38.234,38.1929,38.234,19900.0
2014-04-21 14:00:00,46.59,46.61,46.58,46.6,19800.0,38.234,38.2504,38.2258,38.2422,19800.0
2014-04-21 14:05:00,46.61,46.66,46.6,46.6,30800.0,38.2504,38.2914,38.2422,38.2422,30800.0
2014-04-21 14:10:00,46.61,46.63,46.6,46.6,14900.0,38.2504,38.2668,38.2422,38.2422,14900.0
2014-04-21 14:15:00,46.61,46.65,46.61,46.65,27500.0,38.2504,38.2832,38.2504,38.2832,27500.0
2014-04-21 14:20:00,46.65,46.66,46.63,46.65,22000.0,38.2832,38.2914,38.2668,38.2832,22000.0
2014-04-21 14:25:00,46.64,46.69,46.64,46.66,42400.0,38.275,38.316,38.275,38.2914,42400.0
2014-04-21 14:30:00,46.66,46.69,46.66,46.68,13700.0,38.2914,38.316,38.2914,38.3078,13700.0
2014-04-21 14:35:00,46.69,46.69,46.66,46.68,31500.0,38.316,38.316,38.2914,38.3078,31500.0
2014-04-21 14:40:00,46.69,46.7,46.62,46.62,38500.0,38.316,38.3242,38.2586,38.2586,38500.0
2014-04-21 14:45:00,46.62,46.67,46.62,46.62,64200.0,38.2586,38.2996,38.2586,38.2586,64200.0
2014-04-21 14:50:00,46.62,46.66,46.62,46.62,78200.0,38.2586,38.2914,38.2586,38.2586,78200.0
2014-04-21 14:55:00,46.63,46.68,46.62,46.65,53900.0,38.2668,38.3078,38.2586,38.2832,53900.0
2014-04-21 15:00:00,46.66,46.66,46.63,46.63,30600.0,38.2914,38.2914,38.2668,38.2668,30600.0
2014-04-21 15:05:00,46.63,46.65,46.61,46.61,28500.0,38.2668,38.2832,38.2504,38.2504,28500.0
2014-04-21 15:10:00,46.6,46.64,46.6,46.63,28600.0,38.2422,38.275,38.2422,38.2668,28600.0
2014-04-21 15:15:00,46.63,46.63,46.6,46.62,43600.0,38.2668,38.2668,38.2422,38.2586,43600.0
2014-04-21 15:20:00,46.63,46.63,46.6,46.61,27100.0,38.2668,38.2668,38.2422,38.2504,27100.0
2014-04-21 15:25:00,46.61,46.67,46.6,46.64,35600.0,38.2504,38.2996,38.2422,38.275,35600.0
2014-04-21 15:30:00,46.64,46.68,46.64,46.66,22700.0,38.275,38.3078,38.275,38.2914,22700.0
2014-04-21 15:35:00,46.66,46.7,46.66,46.7,22800.0,38.2914,38.3242,38.2914,38.3242,22800.0
2014-04-21 15:40:00,46.7,46.7,46.69,46.69,56500.0,38.3242,38.3242,38.316,38.316,56500.0
2014-04-21 15:45:00,46.69,46.7,46.65,46.67,52400.0,38.316,38.3242,38.2832,38.2996,52400.0
2014-04-21 15:50:00,46.67,46.67,46.66,46.66,40200.0,38.2996,38.2996,38.2914,38.2914,40200.0
2014-04-21 15:55:00,46.67,46.68,46.66,46.67,88800.0,38.2996,38.3078,38.2914,38.2996,88800.0
2014-04-22 09:30:00,46.75,47.06,46.67,47.04,118400.0,38.3653,38.6197,38.2996,38.6032,118400.0
2014-04-22 09:35:00,47.01,47.14,46.97,47.08,53800.0,38.5786,38.6853,38.5458,38.6361,53800.0
2014-04-22 09:40:00,47.06,47.16,46.96,47.06,76400.0,38.6197,38.7017,38.5376,38.6197,76400.0
2014-04-22 09:45:00,47.05,47.18,47.02,47.18,93400.0,38.6115,38.7181,38.5868,38.7181,93400.0
2014-04-22 09:50:00,47.17,47.27,47.15,47.22,72900.0,38.7099,38.792,38.6935,38.751,72900.0
2014-04-22 09:55:00,47.23,47.33,47.23,47.33,81200.0,38.7592,38.8412,38.7592,38.8412,81200.0
2014-04-22 10:00:00,47.34,47.44,47.27,47.43,114000.0,38.8494,38.9315,38.792,38.9233,114000.0
2014-04-22 10:05:00,47.41,47.52,47.41,47.5,53500.0,38.9069,38.9972,38.9069,38.9807,53500.0
2014-04-22 10:10:00,47.5,47.64,47.5,47.63,115200.0,38.9807,39.0956,38.9807,39.0874,115200.0
2014-04-22 10:15:00,47.63,47.67,47.58,47.62,88800.0,39.0874,39.1203,39.0464,39.0792,88800.0
2014-04-22 10:20:00,47.63,47.69,47.6,47.64,72800.0,39.0874,39.1367,39.0628,39.0956,72800.0
2014-04-22 10:25:00,47.65,47.76,47.65,47.7,135500.0,39.1038,39.1941,39.1038,39.1449,135500.0
2014-04-22 10:30:00,47.7,47.71,47.64,47.71,105300.0,39.1449,39.1531,39.0956,39.1531,105300.0
2014-04-22 10:35:00,47.71,47.8,47.7,47.75,77300.0,39.1531,39.2269,39.1449,39.1859,77300.0
2014-04-22 10:40:00,47.75,47.77,47.73,47.74,53300.0,39.1859,39.2023,39.1695,39.1777,53300.0
2014-04-22 10:45:00,47.74,47.74,47.66,47.68,60500.0,39.1777,39.1777,39.1121,39.1285,60500.0
2014-04-22 10:50:00,47.68,47.77,47.67,47.73,31100.0,39.1285,39.2023,39.1203,39.1695,31100.0
2014-04-22 10:55:00,47.72,47.73,47.68,47.69,39500.0,39.1613,39.1695,39.1285,39.1367,39500.0
2014-04-22 11:00:00,47.69,47.76,47.64,47.64,34700.0,39.1367,39.1941,39.0956,39.0956,34700.0
2014-04-22 11:05:00,47.64,47.68,47.6,47.63,42000.0,39.0956,39.1285,39.0628,39.0874,42000.0
2014-04-22 11:10:00,47.62,47.67,47.62,47.67,20100.0,39.0792,39.1203,39.0792,39.1203,20100.0
2014-04-22 11:15:00,47.67,47.7,47.63,47.66,31400.0,39.1203,39.1449,39.0874,39.1121,31400.0
2014-04-22 11:20:00,47.66,47.7,47.64,47.64,21400.0,39.1121,39.1449,39.0956,39.0956,21400.0
2014-04-22 11:25:00,47.64,47.7,47.62,47.7,51100.0,39.0956,39.1449,39.0792,39.1449,51100.0
2014-04-22 11:30:00,47.7,47.73,47.69,47.71,40900.0,39.1449,39.1695,39.1367,39.1531,40900.0
2014-04-22 11:35:00,47.72,47.73,47.71,47.73,18400.0,39.1613,39.1695,39.1531,39.1695,18400.0
2014-04-22 11:40:00,47.72,47.74,47.71,47.72,58800.0,39.1613,39.1777,39.1531,39.1613,58800.0
2014-04-22 11:45:00,47.71,47.75,47.71,47.71,20100.0,39.1531,39.1859,39.1531,39.1531,20100.0
2014-04-22 11:50:00,47.7,47.77,47.69,47.77,26500.0,39.1449,39.2023,39.1367,39.2023,26500.0
2014-04-22 11:55:00,47.77,47.77,47.74,47.74,37000.0,39.2023,39.2023,39.1777,39.1777,37000.0
2014-04-22 12:00:00,47.74,47.74,47.68,47.68,30800.0,39.1777,39.1777,39.1285,39.1285,30800.0
2014-04-22 12:05:00,47.69,47.69,47.65,47.66,23400.0,39.1367,39.1367,39.1038,39.1121,23400.0
2014-04-22 12:10:00,47.65,47.72,47.65,47.69,23300.0,39.1038,39.1613,39.1038,39.1367,23300.0
2014-04-22 12:15:00,47.68,47.72,47.68,47.71,18900.0,39.1285,39.1613,39.1285,39.1531,18900.0
2014-04-22 12:20:00,47.71,47.73,47.67,47.73,29400.0,39.1531,39.1695,39.1203,39.1695,29400.0
2014-04-22 12:25:00,47.73,47.77,47.72,47.75,20200.0,39.1695,39.2023,39.1613,39.1859,20200.0
2014-04-22 12:30:00,47.76,47.76,47.74,47.76,15400.0,39.1941,39.1941,39.1777,39.1941,15400.0
2014-04-22 12:35:00,47.75,47.77,47.75,47.75,33000.0,39.1859,39.2023,39.1859,39.1859,33000.0
2014-04-22 12:40:00,47.76,47.79,47.74,47.78,53600.0,39.1941,39.2187,39.1777,39.2105,53600.0
2014-04-22 12:45:00,47.79,47.8,47.77,47.79,25400.0,39.2187,39.2269,39.2023,39.2187,25400.0
2014-04-22 12:50:00,47.78,47.8,47.76,47.79,28200.0,39.2105,39.2269,39.1941,39.2187,28200.0
2014-04-22 12:55:00,47.79,47.82,47.76,47.82,24300.0,39.2187,39.2434,39.1941,39.2434,24300.0
2014-04-22 13:00:00,47.82,47.85,47.78,47.78,18300.0,39.2434,39.268,39.2105,39.2105,18300.0
2014-04-22 13:05:00,47.79,47.84,47.78,47.79,23100.0,39.2187,39.2598,39.2105,39.2187,23100.0
2014-04-22 13:10:00,47.8,47.82,47.77,47.82,15500.0,39.2269,39.2434,39.2023,39.2434,15500.0
2014-04-22 13:15:00,47.81,47.85,47.8,47.84,34600.0,39.2351,39.268,39.2269,39.2598,34600.0
2014-04-22 13:20:00,47.84,47.88,47.84,47.86,33800.0,39.2598,39.2926,39.2598,39.2762,33800.0
2014-04-22 13:25:00,47.87,47.88,47.86,47.87,24000.0,39.2844,39.2926,39.2762,39.2844,24000.0
2014-04-22 13:30:00,47.87,47.88,47.81,47.81,28500.0,39.2844,39.2926,39.2351,39.2351,28500.0
2014-04-22 13:35:00,47.81,47.86,47.81,47.83,25100.0,39.2351,39.2762,39.2351,39.2516,25100.0
2014-04-22 13:40:00,47.83,47.84,47.82,47.83,27600.0,39.2516,39.2598,39.2434,39.2516,27600.0
2014-04-22 13:45:00,47.83,47.84,47.78,47.8,25200.0,39.2516,39.2598,39.2105,39.2269,25200.0
2014-04-22 13:50:00,47.8,47.84,47.8,47.82,26700.0,39.2269,39.2598,39.2269,39.2434,26700.0
2014-04-22 13:55:00,47.82,47.82,47.77,47.77,30400.0,39.2434,39.2434,39.2023,39.2023,30400.0
2014-04-22 14:00:00,47.77,47.78,47.71,47.71,42500.0,39.2023,39.2105,39.1531,39.1531,42500.0
2014-04-22 14:05:00,47.71,47.77,47.7,47.77,42400.0,39.1531,39.2023,39.1449,39.2023,42400.0
2014-04-22 14:10:00,47.76,47.79,47.75,47.79,27400.0,39.1941,39.2187,39.1859,39.2187,27400.0
2014-04-22 14:15:00,47.79,47.83,47.79,47.83,28100.0,39.2187,39.2516,39.2187,39.2516,28100.0
2014-04-22 14:20:00,47.83,47.83,47.76,47.79,46200.0,39.2516,39.2516,39.1941,39.2187,46200.0
2014-04-22 14:25:00,47.79,47.8,47.74,47.74,64200.0,39.2187,39.2269,39.1777,39.1777,64200.0
2014-04-22 14:30:00,47.75,47.76,47.73,47.75,28900.0,39.1859,39.1941,39.1695,39.1859,28900.0
2014-04-22 14:35:00,47.75,47.79,47.74,47.78,59600.0,39.1859,39.2187,39.1777,39.2105,59600.0
2014-04-22 14:40:00,47.79,47.8,47.76,47.79,20100.0,39.2187,39.2269,39.1941,39.2187,20100.0
2014-04-22 14:45:00,47.79,47.8,47.73,47.75,60700.0,39.2187,39.2269,39.1695,39.1859,60700.0
2014-04-22 14:50:00,47.75,47.79,47.74,47.78,44900.0,39.1859,39.2187,39.1777,39.2105,44900.0
2014-04-22 14:55:00,47.78,47.78,47.72,47.72,42600.0,39.2105,39.2105,39.1613,39.1613,42600.0
2014-04-22 15:00:00,47.72,47.73,47.71,47.71,28800.0,39.1613,39.1695,39.1531,39.1531,28800.0
2014-04-22 15:05:00,47.71,47.72,47.67,47.68,86200.0,39.1531,39.1613,39.1203,39.1285,86200.0
2014-04-22 15:10:00,47.67,47.68,47.64,47.66,68700.0,39.1203,39.1285,39.0956,39.1121,68700.0
2014-04-22 15:15:00,47.66,47.67,47.59,47.59,52600.0,39.1121,39.1203,39.0546,39.0546,52600.0
2014-04-22 15:20:00,47.6,47.7,47.59,47.67,92300.0,39.0628,39.1449,39.0546,39.1203,92300.0
2014-04-22 15:25:00,47.67,47.68,47.6,47.62,34400.0,39.1203,39.1285,39.0628,39.0792,34400.0
2014-04-22 15:30:00,47.62,47.65,47.6,47.61,44700.0,39.0792,39.1038,39.0628,39.071,44700.0
2014-04-22 15:35:00,47.61,47.62,47.6,47.61,24100.0,39.071,39.0792,39.0628,39.071,24100.0
2014-04-22 15:40:00,47.6,47.61,47.52,47.52,101800.0,39.0628,39.071,38.9972,38.9972,101800.0
2014-04-22 15:45:00,47.53,47.62,47.53,47.59,105100.0,39.0054,39.0792,39.0054,39.0546,105100.0
2014-04-22 15:50:00,47.6,47.6,47.56,47.57,65800.0,39.0628,39.0628,39.03,39.0382,65800.0
2014-04-22 15:55:00,47.56,47.57,47.52,47.53,189200.0,39.03,39.0382,38.9972,39.0054,189200.0
2014-04-23 09:30:00,47.53,47.68,47.48,47.63,88900.0,39.0054,39.1285,38.9643,39.0874,88900.0
2014-04-23 09:35:00,47.64,47.64,47.43,47.45,83900.0,39.0956,39.0956,38.9233,38.9397,83900.0
2014-04-23 09:40:00,47.45,47.53,47.25,47.3,55800.0,38.9397,39.0054,38.7756,38.8166,55800.0
2014-04-23 09:45:00,47.31,47.34,47.18,47.23,72000.0,38.8248,38.8494,38.7181,38.7592,72000.0
2014-04-23 09:50:00,47.21,47.27,47.13,47.21,53600.0,38.7428,38.792,38.6771,38.7428,53600.0
2014-04-23 09:55:00,47.2,47.32,47.16,47.32,77300.0,38.7346,38.833,38.7017,38.833,77300.0
2014-04-23 10:00:00,47.32,47.32,46.95,46.96,308700.0,38.833,38.833,38.5294,38.5376,308700.0
2014-04-23 10:05:00,46.97,47.11,46.91,47.03,194800.0,38.5458,38.6607,38.4966,38.595,194800.0
2014-04-23 10:10:00,47.03,47.07,46.92,46.95,117200.0,38.595,38.6279,38.5048,38.5294,117200.0
2014-04-23 10:15:00,46.94,46.94,46.86,46.87,84200.0,38.5212,38.5212,38.4555,38.4637,84200.0
2014-04-23 10:20:00,46.87,46.91,46.85,46.86,101100.0,38.4637,38.4966,38.4473,38.4555,101100.0
2014-04-23 10:25:00,46.85,46.89,46.82,46.85,74200.0,38.4473,38.4802,38.4227,38.4473,74200.0
2014-04-23 10:30:00,46.85,46.86,46.77,46.77,127200.0,38.4473,38.4555,38.3817,38.3817,127200.0
2014-04-23 10:35:00,46.78,46.89,46.77,46.87,156500.0,38.3899,38.4802,38.3817,38.4637,156500.0
2014-04-23 10:40:00,46.86,46.87,46.77,46.81,118300.0,38.4555,38.4637,38.3817,38.4145,118300.0
2014-04-23 10:45:00,46.82,46.91,46.76,46.89,195100.0,38.4227,38.4966,38.3735,38.4802,195100.0
2014-04-23 10:50:00,46.89,46.91,46.88,46.9,88100.0,38.4802,38.4966,38.4719,38.4884,88100.0
2014-04-23 10:55:00,46.9,46.92,46.82,46.89,38700.0,38.4884,38.5048,38.4227,38.4802,38700.0
2014-04-23 11:00:00,46.88,46.96,46.86,46.87,51700.0,38.4719,38.5376,38.4555,38.4637,51700.0
2014-04-23 11:05:00,46.87,46.88,46.79,46.8,90100.0,38.4637,38.4719,38.3981,38.4063,90100.0
2014-04-23 11:10:00,46.79,46.81,46.78,46.8,39700.0,38.3981,38.4145,38.3899,38.4063,39700.0
2014-04-23 11:15:00,46.8,46.81,46.75,46.77,55700.0,38.4063,38.4145,38.3653,38.3817,55700.0
2014-04-23 11:20:00,46.77,46.78,46.71,46.72,48700.0,38.3817,38.3899,38.3324,38.3406,48700.0
2014-04-23 11:25:00,46.72,46.72,46.66,46.68,89100.0,38.3406,38.3406,38.2914,38.3078,89100.0
2014-04-23 11:30:00,46.69,46.69,46.63,46.66,94800.0,38.316,38.316,38.2668,38.2914,94800.0
2014-04-23 11:35:00,46.66,46.66,46.62,46.63,98100.0,38.2914,38.2914,38.2586,38.2668,98100.0
2014-04-23 11:40:00,46.63,46.72,46.6,46.7,183300.0,38.2668,38.3406,38.2422,38.3242,183300.0
2014-04-23 11:45:00,46.71,46.72,46.6,46.63,60900.0,38.3324,38.3406,38.2422,38.2668,60900.0
2014-04-23 11:50:00,46.64,46.73,46.64,46.73,33500.0,38.275,38.3488,38.275,38.3488,33500.0
2014-04-23 11:55:00,46.74,46.78,46.74,46.75,41600.0,38.3571,38.3899,38.3571,38.3653,41600.0
2014-04-23 12:00:00,46.75,46.79,46.73,46.74,55400.0,38.3653,38.3981,38.3488,38.3571,55400.0
2014-04-23 12:05:00,46.74,46.76,46.71,46.72,53800.0,38.3571,38.3735,38.3324,38.3406,53800.0
2014-04-23 12:10:00,46.72,46.72,46.68,46.69,19400.0,38.3406,38.3406,38.3078,38.316,19400.0
2014-04-23 12:15:00,46.7,46.7,46.6,46.61,105200.0,38.3242,38.3242,38.2422,38.2504,105200.0
2014-04-23 12:20:00,46.61,46.63,46.56,46.63,46600.0,38.2504,38.2668,38.2093,38.2668,46600.0
2014-04-23 12:25:00,46.62,46.62,46.56,46.57,49200.0,38.2586,38.2586,38.2093,38.2175,49200.0
2014-04-23 12:30:00,46.57,46.61,46.56,46.61,59000.0,38.2175,38.2504,38.2093,38.2504,59000.0
2014-04-23 12:35:00,46.61,46.63,46.59,46.62,61800.0,38.2504,38.2668,38.234,38.2586,61800.0
2014-04-23 12:40:00,46.62,46.62,46.57,46.57,42700.0,38.2586,38.2586,38.2175,38.2175,42700.0
2014-04-23 12:45:00,46.57,46.6,46.57,46.58,19300.0,38.2175,38.2422,38.2175,38.2258,19300.0
2014-04-23 12:50:00,46.59,46.61,46.59,46.6,34800.0,38.234,38.2504,38.234,38.2422,34800.0
2014-04-23 12:55:00,46.59,46.61,46.59,46.6,26500.0,38.234,38.2504,38.234,38.2422,26500.0
2014-04-23 13:00:00,46.61,46.64,46.59,46.64,49700.0,38.2504,38.275,38.234,38.275,49700.0
2014-04-23 13:05:00,46.63,46.64,46.58,46.61,47600.0,38.2668,38.275,38.2258,38.2504,47600.0
2014-04-23 13:10:00,46.61,46.61,46.58,46.58,13300.0,38.2504,38.2504,38.2258,38.2258,13300.0
2014-04-23 13:15:00,46.58,46.6,46.58,46.6,37200.0,38.2258,38.2422,38.2258,38.2422,37200.0
2014-04-23 13:20:00,46.6,46.6,46.56,46.59,34500.0,38.2422,38.2422,38.2093,38.234,34500.0
2014-04-23 13:25:00,46.59,46.61,46.58,46.6,40000.0,38.234,38.2504,38.2258,38.2422,40000.0
2014-04-23 13:30:00,46.6,46.6,46.58,46.6,46100.0,38.2422,38.2422,38.2258,38.2422,46100.0
2014-04-23 13:35:00,46.6,46.6,46.56,46.56,35700.0,38.2422,38.2422,38.2093,38.2093,35700.0
2014-04-23 13:40:00,46.55,46.56,46.55,46.55,35700.0,38.2011,38.2093,38.2011,38.2011,35700.0
2014-04-23 13:45:00,46.55,46.55,46.49,46.5,50700.0,38.2011,38.2011,38.1519,38.1601,50700.0
2014-04-23 13:50:00,46.5,46.56,46.49,46.56,62800.0,38.1601,38.2093,38.1519,38.2093,62800.0
2014-04-23 13:55:00,46.56,46.56,46.53,46.55,50100.0,38.2093,38.2093,38.1847,38.2011,50100.0
2014-04-23 14:00:00,46.55,46.55,46.47,46.48,108200.0,38.2011,38.2011,38.1355,38.1437,108200.0
2014-04-23 14:05:00,46.48,46.5,46.45,46.5,83400.0,38.1437,38.1601,38.1191,38.1601,83400.0
2014-04-23 14:10:00,46.49,46.51,46.48,46.49,85200.0,38.1519,38.1683,38.1437,38.1519,85200.0
2014-04-23 14:15:00,46.49,46.51,46.48,46.49,74100.0,38.1519,38.1683,38.1437,38.1519,74100.0
2014-04-23 14:20:00,46.48,46.5,46.48,46.5,54600.0,38.1437,38.1601,38.1437,38.1601,54600.0
2014-04-23 14:25:00,46.49,46.51,46.48,46.48,87000.0,38.1519,38.1683,38.1437,38.1437,87000.0
2014-04-23 14:30:00,46.48,46.5,46.48,46.49,71400.0,38.1437,38.1601,38.1437,38.1519,71400.0
2014-04-23 14:35:00,46.49,46.54,46.49,46.49,74100.0,38.1519,38.1929,38.1519,38.1519,74100.0
2014-04-23 14:40:00,46.49,46.5,46.45,46.45,60100.0,38.1519,38.1601,38.1191,38.1191,60100.0
2014-04-23 14:45:00,46.45,46.48,46.44,46.48,46000.0,38.1191,38.1437,38.1109,38.1437,46000.0
2014-04-23 14:50:00,46.48,46.51,46.46,46.46,85800.0,38.1437,38.1683,38.1273,38.1273,85800.0
2014-04-23 14:55:00,46.46,46.49,46.46,46.48,30100.0,38.1273,38.1519,38.1273,38.1437,30100.0
2014-04-23 15:00:00,46.48,46.49,46.44,46.47,90700.0,38.1437,38.1519,38.1109,38.1355,90700.0
2014-04-23 15:05:00,46.47,46.49,46.45,46.45,85900.0,38.1355,38.1519,38.1191,38.1191,85900.0
2014-04-23 15:10:00,46.45,46.46,46.42,46.42,50500.0,38.1191,38.1273,38.0944,38.0944,50500.0
2014-04-23 15:15:00,46.42,46.43,46.36,46.36,78000.0,38.0944,38.1027,38.0452,38.0452,78000.0
2014-04-23 15:20:00,46.36,46.41,46.36,46.4,55300.0,38.0452,38.0862,38.0452,38.078,55300.0
2014-04-23 15:25:00,46.4,46.4,46.35,46.35,55000.0,38.078,38.078,38.037,38.037,55000.0
2014-04-23 15:30:00,46.35,46.39,46.33,46.33,106500.0,38.037,38.0698,38.0206,38.0206,106500.0
2014-04-23 15:35:00,46.34,46.36,46.32,46.35,70100.0,38.0288,38.0452,38.0124,38.037,70100.0
2014-04-23 15:40:00,46.35,46.36,46.32,46.34,97200.0,38.037,38.0452,38.0124,38.0288,97200.0
2014-04-23 15:45:00,46.33,46.34,46.3,46.33,159900.0,38.0206,38.0288,37.996,38.0206,159900.0
2014-04-23 15:50:00,46.34,46.35,46.32,46.32,140600.0,38.0288,38.037,38.0124,38.0124,140600.0
2014-04-23 15:55:00,46.32,46.33,46.19,46.22,907700.0,38.0124,38.0206,37.9057,37.9303,907700.0
2014-04-24 09:30:00,46.46,46.62,46.34,46.6,106700.0,38.1273,38.2586,38.0288,38.2422,106700.0
2014-04-24 09:35:00,46.6,46.64,46.45,46.56,78000.0,38.2422,38.275,38.1191,38.2093,78000.0
2014-04-24 09:40:00,46.55,46.64,46.49,46.58,66100.0,38.2011,38.275,38.1519,38.2258,66100.0
2014-04-24 09:45:00,46.59,46.63,46.48,46.52,62000.0,38.234,38.2668,38.1437,38.1765,62000.0
2014-04-24 09:50:00,46.51,46.58,46.44,46.46,78200.0,38.1683,38.2258,38.1109,38.1273,78200.0
2014-04-24 09:55:00,46.45,46.54,46.39,46.49,64800.0,38.1191,38.1929,38.0698,38.1519,64800.0
2014-04-24 10:00:00,46.5,46.52,46.41,46.5,86500.0,38.1601,38.1765,38.0862,38.1601,86500.0
2014-04-24 10:05:00,46.49,46.52,46.39,46.44,56100.0,38.1519,38.1765,38.0698,38.1109,56100.0
2014-04-24 10:10:00,46.44,46.57,46.41,46.57,36000.0,38.1109,38.2175,38.0862,38.2175,36000.0
2014-04-24 10:15:00,46.57,46.61,46.54,46.58,57800.0,38.2175,38.2504,38.1929,38.2258,57800.0
2014-04-24 10:20:00,46.59,46.63,46.55,46.59,40100.0,38.234,38.2668,38.2011,38.234,40100.0
2014-04-24 10:25:00,46.58,46.65,46.56,46.65,68100.0,38.2258,38.2832,38.2093,38.2832,68100.0
2014-04-24 10:30:00,46.65,46.72,46.65,46.72,61000.0,38.2832,38.3406,38.2832,38.3406,61000.0
2014-04-24 10:35:00,46.73,46.82,46.73,46.8,49400.0,38.3488,38.4227,38.3488,38.4063,49400.0
2014-04-24 10:40:00,46.79,46.8,46.68,46.71,45800.0,38.3981,38.4063,38.3078,38.3324,45800.0
2014-04-24 10:45:00,46.71,46.73,46.63,46.64,45500.0,38.3324,38.3488,38.2668,38.275,45500.0
2014-04-24 10:50:00,46.64,46.65,46.55,46.58,47800.0,38.275,38.2832,38.2011,38.2258,47800.0
2014-04-24 10:55:00,46.58,46.63,46.55,46.63,31000.0,38.2258,38.2668,38.2011,38.2668,31000.0
2014-04-24 11:00:00,46.63,46.65,46.57,46.65,48300.0,38.2668,38.2832,38.2175,38.2832,48300.0
2014-04-24 11:05:00,46.65,46.76,46.65,46.76,37200.0,38.2832,38.3735,38.2832,38.3735,37200.0
2014-04-24 11:10:00,46.77,46.81,46.76,46.77,65000.0,38.3817,38.4145,38.3735,38.3817,65000.0
2014-04-24 11:15:00,46.77,46.87,46.76,46.84,53300.0,38.3817,38.4637,38.3735,38.4391,53300.0
2014-04-24 11:20:00,46.84,46.87,46.83,46.85,29700.0,38.4391,38.4637,38.4309,38.4473,29700.0
2014-04-24 11:25:00,46.86,46.87,46.82,46.87,37300.0,38.4555,38.4637,38.4227,38.4637,37300.0
2014-04-24 11:30:00,46.87,46.88,46.84,46.87,76000.0,38.4637,38.4719,38.4391,38.4637,76000.0
2014-04-24 11:35:00,46.88,46.89,46.85,46.87,95200.0,38.4719,38.4802,38.4473,38.4637,95200.0
2014-04-24 11:40:00,46.87,46.88,46.76,46.77,83000.0,38.4637,38.4719,38.3735,38.3817,83000.0
2014-04-24 11:45:00,46.77,46.85,46.77,46.84,50800.0,38.3817,38.4473,38.3817,38.4391,50800.0
2014-04-24 11:50:00,46.84,46.84,46.77,46.78,53400.0,38.4391,38.4391,38.3817,38.3899,53400.0
2014-04-24 11:55:00,46.79,46.81,46.78,46.8,30500.0,38.3981,38.4145,38.3899,38.4063,30500.0
2014-04-24 12:00:00,46.8,46.81,46.74,46.74,61300.0,38.4063,38.4145,38.3571,38.3571,61300.0
2014-04-24 12:05:00,46.73,46.77,46.73,46.77,35300.0,38.3488,38.3817,38.3488,38.3817,35300.0
2014-04-24 12:10:00,46.77,46.79,46.76,46.76,46100.0,38.3817,38.3981,38.3735,38.3735,46100.0
2014-04-24 12:15:00,46.77,46.82,46.76,46.81,35800.0,38.3817,38.4227,38.3735,38.4145,35800.0
2014-04-24 12:20:00,46.8,46.87,46.8,46.85,34700.0,38.4063,38.4637,38.4063,38.4473,34700.0
2014-04-24 12:25:00,46.85,46.88,46.85,46.87,18300.0,38.4473,38.4719,38.4473,38.4637,18300.0
2014-04-24 12:30:00,46.87,46.9,46.87,46.88,38900.0,38.4637,38.4884,38.4637,38.4719,38900.0
2014-04-24 12:35:00,46.89,46.94,46.88,46.94,25800.0,38.4802,38.5212,38.4719,38.5212,25800.0
2014-04-24 12:40:00,46.93,46.97,46.92,46.97,18400.0,38.513,38.5458,38.5048,38.5458,18400.0
2014-04-24 12:45:00,46.97,46.97,46.88,46.88,41700.0,38.5458,38.5458,38.4719,38.4719,41700.0
2014-04-24 12:50:00,46.88,46.94,46.88,46.94,27700.0,38.4719,38.5212,38.4719,38.5212,27700.0
2014-04-24 12:55:00,46.94,46.99,46.93,46.98,26000.0,38.5212,38.5622,38.513,38.554,26000.0
2014-04-24 13:00:00,46.98,47.0,46.98,46.99,19500.0,38.554,38.5704,38.554,38.5622,19500.0
2014-04-24 13:05:00,46.99,47.0,46.98,46.98,22400.0,38.5622,38.5704,38.554,38.554,22400.0
2014-04-24 13:10:00,46.99,47.0,46.98,47.0,13900.0,38.5622,38.5704,38.554,38.5704,13900.0
2014-04-24 13:15:00,47.0,47.05,46.99,47.04,43200.0,38.5704,38.6115,38.5622,38.6032,43200.0
2014-04-24 13:20:00,47.04,47.04,46.98,46.99,53800.0,38.6032,38.6032,38.554,38.5622,53800.0
2014-04-24 13:25:00,46.99,47.01,46.96,46.96,33000.0,38.5622,38.5786,38.5376,38.5376,33000.0
2014-04-24 13:30:00,46.96,46.98,46.95,46.96,21000.0,38.5376,38.554,38.5294,38.5376,21000.0
2014-04-24 13:35:00,46.96,46.97,46.84,46.87,39000.0,38.5376,38.5458,38.4391,38.4637,39000.0
2014-04-24 13:40:00,46.87,46.91,46.87,46.91,19700.0,38.4637,38.4966,38.4637,38.4966,19700.0
2014-04-24 13:45:00,46.91,46.91,46.85,46.86,40200.0,38.4966,38.4966,38.4473,38.4555,40200.0
2014-04-24 13:50:00,46.87,46.94,46.87,46.9,28000.0,38.4637,38.5212,38.4637,38.4884,28000.0
2014-04-24 13:55:00,46.91,46.91,46.87,46.87,56700.0,38.4966,38.4966,38.4637,38.4637,56700.0
2014-04-24 14:00:00,46.86,46.94,46.86,46.93,37900.0,38.4555,38.5212,38.4555,38.513,37900.0
2014-04-24 14:05:00,46.94,46.99,46.94,46.94,40300.0,38.5212,38.5622,38.5212,38.5212,40300.0
2014-04-24 14:10:00,46.94,46.94,46.89,46.93,52400.0,38.5212,38.5212,38.4802,38.513,52400.0
2014-04-24 14:15:00,46.93,46.97,46.91,46.95,37800.0,38.513,38.5458,38.4966,38.5294,37800.0
2014-04-24 14:20:00,46.95,46.99,46.93,46.97,49300.0,38.5294,38.5622,38.513,38.5458,49300.0
2014-04-24 14:25:00,46.98,47.0,46.97,46.99,43200.0,38.554,38.5704,38.5458,38.5622,43200.0
2014-04-24 14:30:00,46.99,47.04,46.98,47.04,48900.0,38.5622,38.6032,38.554,38.6032,48900.0
2014-04-24 14:35:00,47.04,47.1,47.02,47.08,46000.0,38.6032,38.6525,38.5868,38.6361,46000.0
2014-04-24 14:40:00,47.08,47.08,47.0,47.02,61000.0,38.6361,38.6361,38.5704,38.5868,61000.0
2014-04-24 14:45:00,47.02,47.05,47.02,47.04,44500.0,38.5868,38.6115,38.5868,38.6032,44500.0
2014-04-24 14:50:00,47.05,47.05,47.02,47.05,39500.0,38.6115,38.6115,38.5868,38.6115,39500.0
2014-04-24 14:55:00,47.04,47.18,47.02,47.16,226400.0,38.6032,38.7181,38.5868,38.7017,226400.0
2014-04-24 15:00:00,47.15,47.17,47.11,47.17,45200.0,38.6935,38.7099,38.6607,38.7099,45200.0
2014-04-24 15:05:00,47.16,47.17,47.13,47.13,27300.0,38.7017,38.7099,38.6771,38.6771,27300.0
2014-04-24 15:10:00,47.13,47.15,47.13,47.15,51900.0,38.6771,38.6935,38.6771,38.6935,51900.0
2014-04-24 15:15:00,47.15,47.17,47.14,47.16,68900.0,38.6935,38.7099,38.6853,38.7017,68900.0
2014-04-24 15:20:00,47.15,47.16,47.13,47.16,74600.0,38.6935,38.7017,38.6771,38.7017,74600.0
2014-04-24 15:25:00,47.15,47.16,47.12,47.12,72300.0,38.6935,38.7017,38.6689,38.6689,72300.0
2014-04-24 15:30:00,47.12,47.13,47.1,47.11,100500.0,38.6689,38.6771,38.6525,38.6607,100500.0
2014-04-24 15:35:00,47.11,47.12,47.09,47.09,68300.0,38.6607,38.6689,38.6443,38.6443,68300.0
2014-04-24 15:40:00,47.09,47.15,47.09,47.15,124900.0,38.6443,38.6935,38.6443,38.6935,124900.0
2014-04-24 15:45:00,47.15,47.17,47.14,47.15,108300.0,38.6935,38.7099,38.6853,38.6935,108300.0
2014-04-24 15:50:00,47.15,47.16,47.14,47.16,101400.0,38.6935,38.7017,38.6853,38.7017,101400.0
2014-04-24 15:55:00,47.16,47.17,47.14,47.16,136900.0,38.7017,38.7099,38.6853,38.7017,136900.0
2014-04-25 09:30:00,46.98,47.01,46.79,46.85,73700.0,38.554,38.5786,38.3981,38.4473,73700.0
2014-04-25 09:35:00,46.85,46.9,46.72,46.77,33700.0,38.4473,38.4884,38.3406,38.3817,33700.0
2014-04-25 09:40:00,46.77,46.9,46.77,46.83,43700.0,38.3817,38.4884,38.3817,38.4309,43700.0
2014-04-25 09:45:00,46.83,46.83,46.64,46.68,79100.0,38.4309,38.4309,38.275,38.3078,79100.0
2014-04-25 09:50:00,46.67,46.69,46.58,46.62,72100.0,38.2996,38.316,38.2258,38.2586,72100.0
2014-04-25 09:55:00,46.62,46.67,46.56,46.59,66600.0,38.2586,38.2996,38.2093,38.234,66600.0
2014-04-25 10:00:00,46.58,46.61,46.5,46.58,106900.0,38.2258,38.2504,38.1601,38.2258,106900.0
2014-04-25 10:05:00,46.57,46.65,46.54,46.62,77200.0,38.2175,38.2832,38.1929,38.2586,77200.0
2014-04-25 10:10:00,46.62,46.64,46.53,46.58,51400.0,38.2586,38.275,38.1847,38.2258,51400.0
2014-04-25 10:15:00,46.57,46.65,46.56,46.6,42500.0,38.2175,38.2832,38.2093,38.2422,42500.0
2014-04-25 10:20:00,46.6,46.66,46.59,46.63,136100.0,38.2422,38.2914,38.234,38.2668,136100.0
2014-04-25 10:25:00,46.63,46.72,46.62,46.71,68500.0,38.2668,38.3406,38.2586,38.3324,68500.0
2014-04-25 10:30:00,46.7,46.7,46.62,46.66,54100.0,38.3242,38.3242,38.2586,38.2914,54100.0
2014-04-25 10:35:00,46.65,46.65,46.53,46.59,109500.0,38.2832,38.2832,38.1847,38.234,109500.0
2014-04-25 10:40:00,46.59,46.63,46.54,46.63,55400.0,38.234,38.2668,38.1929,38.2668,55400.0
2014-04-25 10:45:00,46.63,46.65,46.61,46.61,31100.0,38.2668,38.2832,38.2504,38.2504,31100.0
2014-04-25 10:50:00,46.61,46.62,46.56,46.57,42400.0,38.2504,38.2586,38.2093,38.2175,42400.0
2014-04-25 10:55:00,46.58,46.61,46.55,46.55,56300.0,38.2258,38.2504,38.2011,38.2011,56300.0
2014-04-25 11:00:00,46.56,46.56,46.51,46.54,52600.0,38.2093,38.2093,38.1683,38.1929,52600.0
2014-04-25 11:05:00,46.53,46.54,46.45,46.47,60300.0,38.1847,38.1929,38.1191,38.1355,60300.0
2014-04-25 11:10:00,46.48,46.52,46.45,46.5,31700.0,38.1437,38.1765,38.1191,38.1601,31700.0
2014-04-25 11:15:00,46.49,46.55,46.49,46.5,29600.0,38.1519,38.2011,38.1519,38.1601,29600.0
2014-04-25 11:20:00,46.5,46.55,46.5,46.55,43700.0,38.1601,38.2011,38.1601,38.2011,43700.0
2014-04-25 11:25:00,46.55,46.63,46.55,46.61,43000.0,38.2011,38.2668,38.2011,38.2504,43000.0
2014-04-25 11:30:00,46.62,46.66,46.59,46.65,58500.0,38.2586,38.2914,38.234,38.2832,58500.0
2014-04-25 11:35:00,46.65,46.72,46.65,46.71,34200.0,38.2832,38.3406,38.2832,38.3324,34200.0
2014-04-25 11:40:00,46.72,46.74,46.67,46.68,37300.0,38.3406,38.3571,38.2996,38.3078,37300.0
2014-04-25 11:45:00,46.68,46.68,46.64,46.66,30500.0,38.3078,38.3078,38.275,38.2914,30500.0
2014-04-25 11:50:00,46.65,46.72,46.63,46.71,36000.0,38.2832,38.3406,38.2668,38.3324,36000.0
2014-04-25 11:55:00,46.71,46.71,46.66,46.66,20600.0,38.3324,38.3324,38.2914,38.2914,20600.0
2014-04-25 12:00:00,46.66,46.72,46.66,46.7,51500.0,38.2914,38.3406,38.2914,38.3242,51500.0
2014-04-25 12:05:00,46.69,46.73,46.69,46.71,20300.0,38.316,38.3488,38.316,38.3324,20300.0
2014-04-25 12:10:00,46.71,46.79,46.71,46.75,19500.0,38.3324,38.3981,38.3324,38.3653,19500.0
2014-04-25 12:15:00,46.75,46.8,46.73,46.75,13700.0,38.3653,38.4063,38.3488,38.3653,13700.0
2014-04-25 12:20:00,46.75,46.75,46.7,46.72,17400.0,38.3653,38.3653,38.3242,38.3406,17400.0
2014-04-25 12:25:00,46.72,46.76,46.72,46.76,8300.0,38.3406,38.3735,38.3406,38.3735,8300.0
2014-04-25 12:30:00,46.76,46.77,46.72,46.72,16400.0,38.3735,38.3817,38.3406,38.3406,16400.0
2014-04-25 12:35:00,46.72,46.72,46.68,46.72,26300.0,38.3406,38.3406,38.3078,38.3406,26300.0
2014-04-25 12:40:00,46.72,46.73,46.66,46.67,19600.0,38.3406,38.3488,38.2914,38.2996,19600.0
2014-04-25 12:45:00,46.67,46.71,46.64,46.67,77800.0,38.2996,38.3324,38.275,38.2996,77800.0
2014-04-25 12:50:00,46.66,46.69,46.64,46.69,19000.0,38.2914,38.316,38.275,38.316,19000.0
2014-04-25 12:55:00,46.68,46.69,46.65,46.68,19200.0,38.3078,38.316,38.2832,38.3078,19200.0
2014-04-25 13:00:00,46.68,46.7,46.61,46.62,65100.0,38.3078,38.3242,38.2504,38.2586,65100.0
2014-04-25 13:05:00,46.6,46.61,46.57,46.6,47200.0,38.2422,38.2504,38.2175,38.2422,47200.0
2014-04-25 13:10:00,46.59,46.62,46.59,46.6,42600.0,38.234,38.2586,38.234,38.2422,42600.0
2014-04-25 13:15:00,46.59,46.6,46.54,46.56,33000.0,38.234,38.2422,38.1929,38.2093,33000.0
2014-04-25 13:20:00,46.55,46.56,46.54,46.56,23900.0,38.2011,38.2093,38.1929,38.2093,23900.0
2014-04-25 13:25:00,46.56,46.59,46.55,46.57,33900.0,38.2093,38.234,38.2011,38.2175,33900.0
2014-04-25 13:30:00,46.57,46.6,46.54,46.6,46600.0,38.2175,38.2422,38.1929,38.2422,46600.0
2014-04-25 13:35:00,46.6,46.65,46.59,46.65,50400.0,38.2422,38.2832,38.234,38.2832,50400.0
2014-04-25 13:40:00,46.64,46.67,46.62,46.66,39700.0,38.275,38.2996,38.2586,38.2914,39700.0
2014-04-25 13:45:00,46.65,46.71,46.63,46.71,83300.0,38.2832,38.3324,38.2668,38.3324,83300.0
2014-04-25 13:50:00,46.71,46.72,46.64,46.66,44200.0,38.3324,38.3406,38.275,38.2914,44200.0
2014-04-25 13:55:00,46.66,46.72,46.65,46.7,37600.0,38.2914,38.3406,38.2832,38.3242,37600.0
2014-04-25 14:00:00,46.7,46.7,46.63,46.65,91700.0,38.3242,38.3242,38.2668,38.2832,91700.0
2014-04-25 14:05:00,46.64,46.65,46.58,46.59,112100.0,38.275,38.2832,38.2258,38.234,112100.0
2014-04-25 14:10:00,46.59,46.59,46.48,46.48,62300.0,38.234,38.234,38.1437,38.1437,62300.0
2014-04-25 14:15:00,46.48,46.5,46.42,46.42,43200.0,38.1437,38.1601,38.0944,38.0944,43200.0
2014-04-25 14:20:00,46.43,46.45,46.4,46.42,33000.0,38.1027,38.1191,38.078,38.0944,33000.0
2014-04-25 14:25:00,46.43,46.46,46.39,46.42,49400.0,38.1027,38.1273,38.0698,38.0944,49400.0
2014-04-25 14:30:00,46.41,46.42,46.35,46.42,37400.0,38.0862,38.0944,38.037,38.0944,37400.0
2014-04-25 14:35:00,46.43,46.53,46.43,46.53,30400.0,38.1027,38.1847,38.1027,38.1847,30400.0
2014-04-25 14:40:00,46.52,46.54,46.44,46.48,73300.0,38.1765,38.1929,38.1109,38.1437,73300.0
2014-04-25 14:45:00,46.47,46.5,46.45,46.49,48900.0,38.1355,38.1601,38.1191,38.1519,48900.0
2014-04-25 14:50:00,46.5,46.55,46.48,46.48,74200.0,38.1601,38.2011,38.1437,38.1437,74200.0
2014-04-25 14:55:00,46.48,46.48,46.37,46.4,54200.0,38.1437,38.1437,38.0534,38.078,54200.0
2014-04-25 15:00:00,46.4,46.48,46.38,46.47,96900.0,38.078,38.1437,38.0616,38.1355,96900.0
2014-04-25 15:05:00,46.48,46.49,46.42,46.42,33700.0,38.1437,38.1519,38.0944,38.0944,33700.0
2014-04-25 15:10:00,46.42,46.43,46.39,46.43,44800.0,38.0944,38.1027,38.0698,38.1027,44800.0
2014-04-25 15:15:00,46.43,46.45,46.37,46.41,54200.0,38.1027,38.1191,38.0534,38.0862,54200.0
2014-04-25 15:20:00,46.41,46.43,46.36,46.36,58400.0,38.0862,38.1027,38.0452,38.0452,58400.0
2014-04-25 15:25:00,46.37,46.43,46.37,46.4,44800.0,38.0534,38.1027,38.0534,38.078,44800.0
2014-04-25 15:30:00,46.4,46.45,46.39,46.4,55000.0,38.078,38.1191,38.0698,38.078,55000.0
2014-04-25 15:35:00,46.4,46.42,46.37,46.4,48500.0,38.078,38.0944,38.0534,38.078,48500.0
2014-04-25 15:40:00,46.39,46.43,46.39,46.41,72900.0,38.0698,38.1027,38.0698,38.0862,72900.0
2014-04-25 15:45:00,46.4,46.48,46.39,46.42,76700.0,38.078,38.1437,38.0698,38.0944,76700.0
2014-04-25 15:50:00,46.43,46.44,46.4,46.4,79400.0,38.1027,38.1109,38.078,38.078,79400.0
2014-04-25 15:55:00,46.41,46.43,46.37,46.38,161300.0,38.0862,38.1027,38.0534,38.0616,161300.0
2014-04-28 09:30:00,46.6,46.75,46.54,46.61,72300.0,38.2422,38.3653,38.1929,38.2504,72300.0
2014-04-28 09:35:00,46.59,46.7,46.51,46.55,43000.0,38.234,38.3242,38.1683,38.2011,43000.0
2014-04-28 09:40:00,46.55,46.64,46.48,46.52,64500.0,38.2011,38.275,38.1437,38.1765,64500.0
2014-04-28 09:45:00,46.52,46.54,46.4,46.4,98500.0,38.1765,38.1929,38.078,38.078,98500.0
2014-04-28 09:50:00,46.4,46.45,46.28,46.41,118000.0,38.078,38.1191,37.9796,38.0862,118000.0
2014-04-28 09:55:00,46.42,46.45,46.4,46.44,87100.0,38.0944,38.1191,38.078,38.1109,87100.0
2014-04-28 10:00:00,46.45,46.87,46.44,46.82,189000.0,38.1191,38.4637,38.1109,38.4227,189000.0
2014-04-28 10:05:00,46.81,46.81,46.69,46.8,48000.0,38.4145,38.4145,38.316,38.4063,48000.0
2014-04-28 10:10:00,46.8,46.92,46.75,46.88,65600.0,38.4063,38.5048,38.3653,38.4719,65600.0
2014-04-28 10:15:00,46.88,47.03,46.88,47.0,46300.0,38.4719,38.595,38.4719,38.5704,46300.0
2014-04-28 10:20:00,47.01,47.11,47.01,47.01,136900.0,38.5786,38.6607,38.5786,38.5786,136900.0
2014-04-28 10:25:00,47.01,47.12,46.99,47.11,110500.0,38.5786,38.6689,38.5622,38.6607,110500.0
2014-04-28 10:30:00,47.1,47.2,47.02,47.09,96000.0,38.6525,38.7346,38.5868,38.6443,96000.0
2014-04-28 10:35:00,47.09,47.1,46.94,46.99,44600.0,38.6443,38.6525,38.5212,38.5622,44600.0
2014-04-28 10:40:00,46.99,47.02,46.93,47.02,27700.0,38.5622,38.5868,38.513,38.5868,27700.0
2014-04-28 10:45:00,47.02,47.05,46.9,46.96,46200.0,38.5868,38.6115,38.4884,38.5376,46200.0
2014-04-28 10:50:00,46.95,46.99,46.86,46.9,39400.0,38.5294,38.5622,38.4555,38.4884,39400.0
2014-04-28 10:55:00,46.89,46.89,46.61,46.62,144300.0,38.4802,38.4802,38.2504,38.2586,144300.0
2014-04-28 11:00:00,46.62,46.68,46.61,46.65,89800.0,38.2586,38.3078,38.2504,38.2832,89800.0
2014-04-28 11:05:00,46.65,46.77,46.63,46.73,72000.0,38.2832,38.3817,38.2668,38.3488,72000.0
2014-04-28 11:10:00,46.74,46.75,46.61,46.62,40000.0,38.3571,38.3653,38.2504,38.2586,40000.0
2014-04-28 11:15:00,46.62,46.62,46.55,46.58,51600.0,38.2586,38.2586,38.2011,38.2258,51600.0
2014-04-28 11:20:00,46.58,46.6,46.46,46.46,39800.0,38.2258,38.2422,38.1273,38.1273,39800.0
2014-04-28 11:25:00,46.46,46.5,46.42,46.42,27300.0,38.1273,38.1601,38.0944,38.0944,27300.0
2014-04-28 11:30:00,46.42,46.53,46.42,46.5,50700.0,38.0944,38.1847,38.0944,38.1601,50700.0
2014-04-28 11:35:00,46.5,46.66,46.5,46.65,45000.0,38.1601,38.2914,38.1601,38.2832,45000.0
2014-04-28 11:40:00,46.64,46.7,46.6,46.6,40500.0,38.275,38.3242,38.2422,38.2422,40500.0
2014-04-28 11:45:00,46.59,46.64,46.58,46.64,33600.0,38.234,38.275,38.2258,38.275,33600.0
2014-04-28 11:50:00,46.64,46.7,46.6,46.6,39000.0,38.275,38.3242,38.2422,38.2422,39000.0
2014-04-28 11:55:00,46.6,46.61,46.49,46.49,60400.0,38.2422,38.2504,38.1519,38.1519,60400.0
2014-04-28 12:00:00,46.49,46.51,46.46,46.47,37200.0,38.1519,38.1683,38.1273,38.1355,37200.0
2014-04-28 12:05:00,46.47,46.52,46.43,46.44,49800.0,38.1355,38.1765,38.1027,38.1109,49800.0
2014-04-28 12:10:00,46.45,46.61,46.45,46.58,52200.0,38.1191,38.2504,38.1191,38.2258,52200.0
2014-04-28 12:15:00,46.59,46.7,46.59,46.7,33700.0,38.234,38.3242,38.234,38.3242,33700.0
2014-04-28 12:20:00,46.7,46.7,46.54,46.54,174400.0,38.3242,38.3242,38.1929,38.1929,174400.0
2014-04-28 12:25:00,46.54,46.54,46.46,46.46,63000.0,38.1929,38.1929,38.1273,38.1273,63000.0
2014-04-28 12:30:00,46.46,46.48,46.32,46.35,149100.0,38.1273,38.1437,38.0124,38.037,149100.0
2014-04-28 12:35:00,46.34,46.35,46.22,46.24,104500.0,38.0288,38.037,37.9303,37.9467,104500.0
2014-04-28 12:40:00,46.25,46.26,46.13,46.14,104600.0,37.9549,37.9631,37.8565,37.8647,104600.0
2014-04-28 12:45:00,46.14,46.28,46.14,46.26,49800.0,37.8647,37.9796,37.8647,37.9631,49800.0
2014-04-28 12:50:00,46.27,46.29,46.21,46.22,49100.0,37.9714,37.9878,37.9221,37.9303,49100.0
2014-04-28 12:55:00,46.23,46.23,46.14,46.18,47100.0,37.9385,37.9385,37.8647,37.8975,47100.0
2014-04-28 13:00:00,46.19,46.19,46.04,46.07,74800.0,37.9057,37.9057,37.7826,37.8072,74800.0
2014-04-28 13:05:00,46.07,46.07,45.97,46.0,98800.0,37.8072,37.8072,37.7252,37.7498,98800.0
2014-04-28 13:10:00,46.0,46.02,45.93,45.93,55000.0,37.7498,37.7662,37.6923,37.6923,55000.0
2014-04-28 13:15:00,45.94,45.96,45.89,45.91,73100.0,37.7005,37.717,37.6595,37.6759,73100.0
2014-04-28 13:20:00,45.91,45.91,45.79,45.82,76300.0,37.6759,37.6759,37.5774,37.6021,76300.0
2014-04-28 13:25:00,45.81,45.94,45.8,45.93,63000.0,37.5939,37.7005,37.5856,37.6923,63000.0
2014-04-28 13:30:00,45.94,45.99,45.86,45.88,81000.0,37.7005,37.7416,37.6349,37.6513,81000.0
2014-04-28 13:35:00,45.86,45.98,45.86,45.95,57300.0,37.6349,37.7334,37.6349,37.7087,57300.0
2014-04-28 13:40:00,45.94,45.98,45.93,45.95,42400.0,37.7005,37.7334,37.6923,37.7087,42400.0
2014-04-28 13:45:00,45.95,45.98,45.93,45.98,40100.0,37.7087,37.7334,37.6923,37.7334,40100.0
2014-04-28 13:50:00,45.98,46.03,45.94,45.95,71500.0,37.7334,37.7744,37.7005,37.7087,71500.0
2014-04-28 13:55:00,45.95,45.98,45.87,45.9,65600.0,37.7087,37.7334,37.6431,37.6677,65600.0
2014-04-28 14:00:00,45.9,45.91,45.82,45.84,43500.0,37.6677,37.6759,37.6021,37.6185,43500.0
2014-04-28 14:05:00,45.83,45.83,45.67,45.81,172700.0,37.6103,37.6103,37.479,37.5939,172700.0
2014-04-28 14:10:00,45.82,45.89,45.81,45.88,95600.0,37.6021,37.6595,37.5939,37.6513,95600.0
2014-04-28 14:15:00,45.87,46.03,45.87,46.01,59400.0,37.6431,37.7744,37.6431,37.758,59400.0
2014-04-28 14:20:00,46.0,46.05,45.98,46.02,60900.0,37.7498,37.7908,37.7334,37.7662,60900.0
2014-04-28 14:25:00,46.02,46.09,46.02,46.08,43500.0,37.7662,37.8236,37.7662,37.8154,43500.0
2014-04-28 14:30:00,46.08,46.13,46.02,46.08,57900.0,37.8154,37.8565,37.7662,37.8154,57900.0
2014-04-28 14:35:00,46.09,46.09,46.01,46.02,128100.0,37.8236,37.8236,37.758,37.7662,128100.0
2014-04-28 14:40:00,46.02,46.09,45.99,46.06,131200.0,37.7662,37.8236,37.7416,37.799,131200.0
2014-04-28 14:45:00,46.06,46.08,46.03,46.06,234300.0,37.799,37.8154,37.7744,37.799,234300.0
2014-04-28 14:50:00,46.06,46.1,45.99,46.03,114900.0,37.799,37.8318,37.7416,37.7744,114900.0
2014-04-28 14:55:00,46.04,46.04,45.95,45.95,47400.0,37.7826,37.7826,37.7087,37.7087,47400.0
2014-04-28 15:00:00,45.96,46.0,45.91,46.0,138100.0,37.717,37.7498,37.6759,37.7498,138100.0
2014-04-28 15:05:00,46.01,46.14,45.99,46.14,80500.0,37.758,37.8647,37.7416,37.8647,80500.0
2014-04-28 15:10:00,46.13,46.17,46.1,46.16,96800.0,37.8565,37.8893,37.8318,37.8811,96800.0
2014-04-28 15:15:00,46.17,46.31,46.16,46.28,71400.0,37.8893,38.0042,37.8811,37.9796,71400.0
2014-04-28 15:20:00,46.29,46.38,46.27,46.35,97300.0,37.9878,38.0616,37.9714,38.037,97300.0
2014-04-28 15:25:00,46.35,46.4,46.32,46.35,61100.0,38.037,38.078,38.0124,38.037,61100.0
2014-04-28 15:30:00,46.35,46.39,46.33,46.38,102200.0,38.037,38.0698,38.0206,38.0616,102200.0
2014-04-28 15:35:00,46.38,46.47,46.38,46.42,71500.0,38.0616,38.1355,38.0616,38.0944,71500.0
2014-04-28 15:40:00,46.43,46.51,46.42,46.48,101000.0,38.1027,38.1683,38.0944,38.1437,101000.0
2014-04-28 15:45:00,46.48,46.48,46.37,46.38,96500.0,38.1437,38.1437,38.0534,38.0616,96500.0
2014-04-28 15:50:00,46.38,46.41,46.37,46.39,121700.0,38.0616,38.0862,38.0534,38.0698,121700.0
2014-04-28 15:55:00,46.38,46.41,46.35,46.37,296500.0,38.0616,38.0862,38.037,38.0534,296500.0
2014-04-29 09:30:00,46.48,46.56,46.39,46.39,61700.0,38.1437,38.2093,38.0698,38.0698,61700.0
2014-04-29 09:35:00,46.39,46.42,46.27,46.42,37000.0,38.0698,38.0944,37.9714,38.0944,37000.0
2014-04-29 09:40:00,46.43,46.53,46.36,46.37,25600.0,38.1027,38.1847,38.0452,38.0534,25600.0
2014-04-29 09:45:00,46.36,46.54,46.34,46.38,38400.0,38.0452,38.1929,38.0288,38.0616,38400.0
2014-04-29 09:50:00,46.37,46.47,46.35,46.44,49200.0,38.0534,38.1355,38.037,38.1109,49200.0
2014-04-29 09:55:00,46.44,46.47,46.26,46.26,31200.0,38.1109,38.1355,37.9631,37.9631,31200.0
2014-04-29 10:00:00,46.26,46.41,46.26,46.35,61100.0,37.9631,38.0862,37.9631,38.037,61100.0
2014-04-29 10:05:00,46.35,46.39,46.27,46.27,48100.0,38.037,38.0698,37.9714,37.9714,48100.0
2014-04-29 10:10:00,46.26,46.34,46.25,46.29,52800.0,37.9631,38.0288,37.9549,37.9878,52800.0
2014-04-29 10:15:00,46.28,46.34,46.25,46.28,45000.0,37.9796,38.0288,37.9549,37.9796,45000.0
2014-04-29 10:20:00,46.28,46.33,46.21,46.21,82600.0,37.9796,38.0206,37.9221,37.9221,82600.0
2014-04-29 10:25:00,46.21,46.25,46.14,46.22,74100.0,37.9221,37.9549,37.8647,37.9303,74100.0
2014-04-29 10:30:00,46.21,46.25,46.19,46.25,74400.0,37.9221,37.9549,37.9057,37.9549,74400.0
2014-04-29 10:35:00,46.26,46.39,46.25,46.34,33600.0,37.9631,38.0698,37.9549,38.0288,33600.0
2014-04-29 10:40:00,46.34,46.42,46.33,46.42,34100.0,38.0288,38.0944,38.0206,38.0944,34100.0
2014-04-29 10:45:00,46.42,46.48,46.42,46.43,35800.0,38.0944,38.1437,38.0944,38.1027,35800.0
2014-04-29 10:50:00,46.44,46.48,46.35,46.41,38000.0,38.1109,38.1437,38.037,38.0862,38000.0
2014-04-29 10:55:00,46.4,46.45,46.35,46.35,23600.0,38.078,38.1191,38.037,38.037,23600.0
2014-04-29 11:00:00,46.36,46.47,46.36,46.45,27200.0,38.0452,38.1355,38.0452,38.1191,27200.0
2014-04-29 11:05:00,46.45,46.47,46.39,46.45,31800.0,38.1191,38.1355,38.0698,38.1191,31800.0
2014-04-29 11:10:00,46.44,46.47,46.34,46.34,21600.0,38.1109,38.1355,38.0288,38.0288,21600.0
2014-04-29 11:15:00,46.34,46.42,46.34,46.37,23000.0,38.0288,38.0944,38.0288,38.0534,23000.0
2014-04-29 11:20:00,46.37,46.43,46.36,46.42,104900.0,38.0534,38.1027,38.0452,38.0944,104900.0
2014-04-29 11:25:00,46.42,46.58,46.42,46.58,44900.0,38.0944,38.2258,38.0944,38.2258,44900.0
2014-04-29 11:30:00,46.57,46.57,46.47,46.49,44300.0,38.2175,38.2175,38.1355,38.1519,44300.0
2014-04-29 11:35:00,46.49,46.53,46.48,46.5,56700.0,38.1519,38.1847,38.1437,38.1601,56700.0
2014-04-29 11:40:00,46.5,46.5,46.46,46.48,21500.0,38.1601,38.1601,38.1273,38.1437,21500.0
2014-04-29 11:45:00,46.48,46.5,46.42,46.45,54100.0,38.1437,38.1601,38.0944,38.1191,54100.0
2014-04-29 11:50:00,46.45,46.48,46.4,46.43,30600.0,38.1191,38.1437,38.078,38.1027,30600.0
2014-04-29 11:55:00,46.43,46.48,46.4,46.4,50300.0,38.1027,38.1437,38.078,38.078,50300.0
2014-04-29 12:00:00,46.4,46.42,46.39,46.41,14900.0,38.078,38.0944,38.0698,38.0862,14900.0
2014-04-29 12:05:00,46.41,46.47,46.39,46.41,34300.0,38.0862,38.1355,38.0698,38.0862,34300.0
2014-04-29 12:10:00,46.43,46.43,46.38,46.38,23400.0,38.1027,38.1027,38.0616,38.0616,23400.0
2014-04-29 12:15:00,46.38,46.38,46.31,46.36,32300.0,38.0616,38.0616,38.0042,38.0452,32300.0
2014-04-29 12:20:00,46.36,46.49,46.36,46.47,18500.0,38.0452,38.1519,38.0452,38.1355,18500.0
2014-04-29 12:25:00,46.46,46.47,46.42,46.45,16800.0,38.1273,38.1355,38.0944,38.1191,16800.0
2014-04-29 12:30:00,46.46,46.5,46.45,46.49,31300.0,38.1273,38.1601,38.1191,38.1519,31300.0
2014-04-29 12:35:00,46.5,46.52,46.46,46.5,41800.0,38.1601,38.1765,38.1273,38.1601,41800.0
2014-04-29 12:40:00,46.5,46.5,46.43,46.46,59500.0,38.1601,38.1601,38.1027,38.1273,59500.0
2014-04-29 12:45:00,46.45,46.49,46.43,46.49,34200.0,38.1191,38.1519,38.1027,38.1519,34200.0
2014-04-29 12:50:00,46.49,46.53,46.49,46.49,33700.0,38.1519,38.1847,38.1519,38.1519,33700.0
2014-04-29 12:55:00,46.49,46.5,46.46,46.46,12900.0,38.1519,38.1601,38.1273,38.1273,12900.0
2014-04-29 13:00:00,46.47,46.49,46.46,46.49,13000.0,38.1355,38.1519,38.1273,38.1519,13000.0
2014-04-29 13:05:00,46.48,46.48,46.43,46.44,23600.0,38.1437,38.1437,38.1027,38.1109,23600.0
2014-04-29 13:10:00,46.45,46.5,46.44,46.45,27100.0,38.1191,38.1601,38.1109,38.1191,27100.0
2014-04-29 13:15:00,46.45,46.48,46.44,46.48,19500.0,38.1191,38.1437,38.1109,38.1437,19500.0
2014-04-29 13:20:00,46.48,46.51,46.47,46.49,33800.0,38.1437,38.1683,38.1355,38.1519,33800.0
2014-04-29 13:25:00,46.48,46.48,46.44,46.48,27900.0,38.1437,38.1437,38.1109,38.1437,27900.0
2014-04-29 13:30:00,46.48,46.49,46.44,46.49,21000.0,38.1437,38.1519,38.1109,38.1519,21000.0
2014-04-29 13:35:00,46.48,46.49,46.44,46.47,44700.0,38.1437,38.1519,38.1109,38.1355,44700.0
2014-04-29 13:40:00,46.47,46.51,46.45,46.45,26600.0,38.1355,38.1683,38.1191,38.1191,26600.0
2014-04-29 13:45:00,46.44,46.49,46.44,46.49,24300.0,38.1109,38.1519,38.1109,38.1519,24300.0
2014-04-29 13:50:00,46.49,46.52,46.48,46.49,20600.0,38.1519,38.1765,38.1437,38.1519,20600.0
2014-04-29 13:55:00,46.5,46.53,46.49,46.53,31000.0,38.1601,38.1847,38.1519,38.1847,31000.0
2014-04-29 14:00:00,46.53,46.53,46.5,46.51,27500.0,38.1847,38.1847,38.1601,38.1683,27500.0
2014-04-29 14:05:00,46.51,46.53,46.5,46.5,22700.0,38.1683,38.1847,38.1601,38.1601,22700.0
2014-04-29 14:10:00,46.5,46.52,46.46,46.46,56200.0,38.1601,38.1765,38.1273,38.1273,56200.0
2014-04-29 14:15:00,46.46,46.47,46.43,46.47,26200.0,38.1273,38.1355,38.1027,38.1355,26200.0
2014-04-29 14:20:00,46.47,46.47,46.43,46.44,34400.0,38.1355,38.1355,38.1027,38.1109,34400.0
2014-04-29 14:25:00,46.44,46.45,46.35,46.37,45000.0,38.1109,38.1191,38.037,38.0534,45000.0
2014-04-29 14:30:00,46.37,46.38,46.33,46.34,24100.0,38.0534,38.0616,38.0206,38.0288,24100.0
2014-04-29 14:35:00,46.35,46.36,46.31,46.34,27700.0,38.037,38.0452,38.0042,38.0288,27700.0
2014-04-29 14:40:00,46.34,46.37,46.34,46.37,27400.0,38.0288,38.0534,38.0288,38.0534,27400.0
2014-04-29 14:45:00,46.36,46.39,46.33,46.39,42800.0,38.0452,38.0698,38.0206,38.0698,42800.0
2014-04-29 14:50:00,46.39,46.4,46.35,46.35,30400.0,38.0698,38.078,38.037,38.037,30400.0
2014-04-29 14:55:00,46.36,46.4,46.35,46.4,30500.0,38.0452,38.078,38.037,38.078,30500.0
2014-04-29 15:00:00,46.4,46.44,46.4,46.42,29200.0,38.078,38.1109,38.078,38.0944,29200.0
2014-04-29 15:05:00,46.43,46.49,46.43,46.45,30100.0,38.1027,38.1519,38.1027,38.1191,30100.0
2014-04-29 15:10:00,46.45,46.46,46.37,46.39,26600.0,38.1191,38.1273,38.0534,38.0698,26600.0
2014-04-29 15:15:00,46.38,46.41,46.37,46.4,24300.0,38.0616,38.0862,38.0534,38.078,24300.0
2014-04-29 15:20:00,46.41,46.42,46.4,46.42,27200.0,38.0862,38.0944,38.078,38.0944,27200.0
2014-04-29 15:25:00,46.42,46.45,46.41,46.45,15600.0,38.0944,38.1191,38.0862,38.1191,15600.0
2014-04-29 15:30:00,46.44,46.45,46.43,46.45,47600.0,38.1109,38.1191,38.1027,38.1191,47600.0
2014-04-29 15:35:00,46.44,46.45,46.4,46.44,65800.0,38.1109,38.1191,38.078,38.1109,65800.0
2014-04-29 15:40:00,46.44,46.44,46.41,46.41,46300.0,38.1109,38.1109,38.0862,38.0862,46300.0
2014-04-29 15:45:00,46.41,46.45,46.39,46.45,70600.0,38.0862,38.1191,38.0698,38.1191,70600.0
2014-04-29 15:50:00,46.45,46.45,46.43,46.44,44300.0,38.1191,38.1191,38.1027,38.1109,44300.0
2014-04-29 15:55:00,46.43,46.45,46.42,46.43,160300.0,38.1027,38.1191,38.0944,38.1027,160300.0
2014-04-30 09:30:00,46.3,46.32,46.17,46.31,73300.0,37.996,38.0124,37.8893,38.0042,73300.0
2014-04-30 09:35:00,46.31,46.37,46.16,46.31,129600.0,38.0042,38.0534,37.8811,38.0042,129600.0
2014-04-30 09:40:00,46.31,46.31,46.15,46.18,70700.0,38.0042,38.0042,37.8729,37.8975,70700.0
2014-04-30 09:45:00,46.19,46.22,46.08,46.1,47500.0,37.9057,37.9303,37.8154,37.8318,47500.0
2014-04-30 09:50:00,46.09,46.15,46.02,46.05,128700.0,37.8236,37.8729,37.7662,37.7908,128700.0
2014-04-30 09:55:00,46.05,46.11,46.01,46.1,63500.0,37.7908,37.84,37.758,37.8318,63500.0
2014-04-30 10:00:00,46.1,46.19,46.05,46.05,95100.0,37.8318,37.9057,37.7908,37.7908,95100.0
2014-04-30 10:05:00,46.05,46.15,46.03,46.07,32400.0,37.7908,37.8729,37.7744,37.8072,32400.0
2014-04-30 10:10:00,46.07,46.19,46.07,46.17,50400.0,37.8072,37.9057,37.8072,37.8893,50400.0
2014-04-30 10:15:00,46.17,46.19,46.11,46.11,39200.0,37.8893,37.9057,37.84,37.84,39200.0
2014-04-30 10:20:00,46.11,46.11,46.03,46.04,70200.0,37.84,37.84,37.7744,37.7826,70200.0
2014-04-30 10:25:00,46.03,46.03,45.95,45.95,46800.0,37.7744,37.7744,37.7087,37.7087,46800.0
2014-04-30 10:30:00,45.96,45.96,45.84,45.87,88600.0,37.717,37.717,37.6185,37.6431,88600.0
2014-04-30 10:35:00,45.86,45.87,45.84,45.86,50000.0,37.6349,37.6431,37.6185,37.6349,50000.0
2014-04-30 10:40:00,45.86,45.89,45.84,45.87,65700.0,37.6349,37.6595,37.6185,37.6431,65700.0
2014-04-30 10:45:00,45.87,45.99,45.85,45.91,72500.0,37.6431,37.7416,37.6267,37.6759,72500.0
2014-04-30 10:50:00,45.91,45.92,45.85,45.89,107600.0,37.6759,37.6841,37.6267,37.6595,107600.0
2014-04-30 10:55:00,45.89,45.9,45.83,45.83,41500.0,37.6595,37.6677,37.6103,37.6103,41500.0
2014-04-30 11:00:00,45.83,45.87,45.83,45.86,40500.0,37.6103,37.6431,37.6103,37.6349,40500.0
2014-04-30 11:05:00,45.86,45.86,45.72,45.73,69900.0,37.6349,37.6349,37.52,37.5282,69900.0
2014-04-30 11:10:00,45.72,45.77,45.66,45.66,95800.0,37.52,37.561,37.4708,37.4708,95800.0
2014-04-30 11:15:00,45.67,45.72,45.65,45.69,72700.0,37.479,37.52,37.4625,37.4954,72700.0
2014-04-30 11:20:00,45.68,45.74,45.65,45.72,42000.0,37.4872,37.5364,37.4625,37.52,42000.0
2014-04-30 11:25:00,45.72,45.73,45.67,45.68,47900.0,37.52,37.5282,37.479,37.4872,47900.0
2014-04-30 11:30:00,45.68,45.74,45.68,45.73,41200.0,37.4872,37.5364,37.4872,37.5282,41200.0
2014-04-30 11:35:00,45.73,45.76,45.72,45.76,35500.0,37.5282,37.5528,37.52,37.5528,35500.0
2014-04-30 11:40:00,45.76,45.77,45.72,45.72,41100.0,37.5528,37.561,37.52,37.52,41100.0
2014-04-30 11:45:00,45.72,45.76,45.71,45.72,29600.0,37.52,37.5528,37.5118,37.52,29600.0
2014-04-30 11:50:00,45.72,45.73,45.7,45.7,20200.0,37.52,37.5282,37.5036,37.5036,20200.0
2014-04-30 11:55:00,45.71,45.71,45.65,45.68,41600.0,37.5118,37.5118,37.4625,37.4872,41600.0
2014-04-30 12:00:00,45.68,45.77,45.68,45.77,54500.0,37.4872,37.561,37.4872,37.561,54500.0
2014-04-30 12:05:00,45.76,45.79,45.73,45.79,24900.0,37.5528,37.5774,37.5282,37.5774,24900.0
2014-04-30 12:10:00,45.8,45.84,45.8,45.81,74700.0,37.5856,37.6185,37.5856,37.5939,74700.0
2014-04-30 12:15:00,45.81,45.81,45.75,45.77,20400.0,37.5939,37.5939,37.5446,37.561,20400.0
2014-04-30 12:20:00,45.78,45.8,45.76,45.8,10500.0,37.5692,37.5856,37.5528,37.5856,10500.0
2014-04-30 12:25:00,45.81,45.82,45.78,45.78,21100.0,37.5939,37.6021,37.5692,37.5692,21100.0
2014-04-30 12:30:00,45.79,45.79,45.74,45.77,32700.0,37.5774,37.5774,37.5364,37.561,32700.0
2014-04-30 12:35:00,45.77,45.78,45.73,45.74,77500.0,37.561,37.5692,37.5282,37.5364,77500.0
2014-04-30 12:40:00,45.74,45.75,45.72,45.73,21800.0,37.5364,37.5446,37.52,37.5282,21800.0
2014-04-30 12:45:00,45.73,45.82,45.72,45.82,20300.0,37.5282,37.6021,37.52,37.6021,20300.0
2014-04-30 12:50:00,45.82,45.82,45.75,45.76,87800.0,37.6021,37.6021,37.5446,37.5528,87800.0
2014-04-30 12:55:00,45.77,45.78,45.75,45.77,28200.0,37.561,37.5692,37.5446,37.561,28200.0
2014-04-30 13:00:00,45.78,45.83,45.78,45.83,16200.0,37.5692,37.6103,37.5692,37.6103,16200.0
2014-04-30 13:05:00,45.83,45.89,45.83,45.88,48700.0,37.6103,37.6595,37.6103,37.6513,48700.0
2014-04-30 13:10:00,45.88,45.92,45.87,45.87,28200.0,37.6513,37.6841,37.6431,37.6431,28200.0
2014-04-30 13:15:00,45.87,45.89,45.84,45.85,22700.0,37.6431,37.6595,37.6185,37.6267,22700.0
2014-04-30 13:20:00,45.84,45.88,45.82,45.87,61600.0,37.6185,37.6513,37.6021,37.6431,61600.0
2014-04-30 13:25:00,45.87,45.95,45.87,45.94,15000.0,37.6431,37.7087,37.6431,37.7005,15000.0
2014-04-30 13:30:00,45.94,45.95,45.91,45.94,17500.0,37.7005,37.7087,37.6759,37.7005,17500.0
2014-04-30 13:35:00,45.94,45.99,45.94,45.98,48400.0,37.7005,37.7416,37.7005,37.7334,48400.0
2014-04-30 13:40:00,45.98,45.98,45.95,45.95,38800.0,37.7334,37.7334,37.7087,37.7087,38800.0
2014-04-30 13:45:00,45.95,45.98,45.94,45.96,22800.0,37.7087,37.7334,37.7005,37.717,22800.0
2014-04-30 13:50:00,45.97,45.97,45.93,45.93,18700.0,37.7252,37.7252,37.6923,37.6923,18700.0
2014-04-30 13:55:00,45.94,45.96,45.9,45.9,50500.0,37.7005,37.717,37.6677,37.6677,50500.0
2014-04-30 14:00:00,45.89,45.93,45.82,45.89,105100.0,37.6595,37.6923,37.6021,37.6595,105100.0
2014-04-30 14:05:00,45.9,45.9,45.75,45.81,60900.0,37.6677,37.6677,37.5446,37.5939,60900.0
2014-04-30 14:10:00,45.81,45.81,45.7,45.73,57700.0,37.5939,37.5939,37.5036,37.5282,57700.0
2014-04-30 14:15:00,45.73,45.77,45.71,45.72,88100.0,37.5282,37.561,37.5118,37.52,88100.0
2014-04-30 14:20:00,45.73,45.77,45.71,45.74,105300.0,37.5282,37.561,37.5118,37.5364,105300.0
2014-04-30 14:25:00,45.75,45.79,45.73,45.75,119500.0,37.5446,37.5774,37.5282,37.5446,119500.0
2014-04-30 14:30:00,45.76,45.84,45.75,45.82,123900.0,37.5528,37.6185,37.5446,37.6021,123900.0
2014-04-30 14:35:00,45.83,45.87,45.81,45.84,86900.0,37.6103,37.6431,37.5939,37.6185,86900.0
2014-04-30 14:40:00,45.85,45.9,45.85,45.87,59200.0,37.6267,37.6677,37.6267,37.6431,59200.0
2014-04-30 14:45:00,45.87,46.01,45.86,46.0,70200.0,37.6431,37.758,37.6349,37.7498,70200.0
2014-04-30 14:50:00,46.0,46.05,45.95,46.0,57900.0,37.7498,37.7908,37.7087,37.7498,57900.0
2014-04-30 14:55:00,46.01,46.04,45.96,45.98,155900.0,37.758,37.7826,37.717,37.7334,155900.0
2014-04-30 15:00:00,45.98,46.01,45.96,45.99,74900.0,37.7334,37.758,37.717,37.7416,74900.0
2014-04-30 15:05:00,45.98,45.99,45.81,45.81,145700.0,37.7334,37.7416,37.5939,37.5939,145700.0
2014-04-30 15:10:00,45.82,45.84,45.76,45.81,86700.0,37.6021,37.6185,37.5528,37.5939,86700.0
2014-04-30 15:15:00,45.82,45.82,45.71,45.79,107000.0,37.6021,37.6021,37.5118,37.5774,107000.0
2014-04-30 15:20:00,45.79,45.79,45.68,45.68,125500.0,37.5774,37.5774,37.4872,37.4872,125500.0
2014-04-30 15:25:00,45.68,45.8,45.67,45.78,120700.0,37.4872,37.5856,37.479,37.5692,120700.0
2014-04-30 15:30:00,45.78,45.9,45.78,45.9,79000.0,37.5692,37.6677,37.5692,37.6677,79000.0
2014-04-30 15:35:00,45.9,45.91,45.84,45.91,51300.0,37.6677,37.6759,37.6185,37.6759,51300.0
2014-04-30 15:40:00,45.9,46.01,45.85,46.01,145300.0,37.6677,37.758,37.6267,37.758,145300.0
2014-04-30 15:45:00,46.01,46.01,45.83,45.88,125200.0,37.758,37.758,37.6103,37.6513,125200.0
2014-04-30 15:50:00,45.89,45.94,45.88,45.92,189900.0,37.6595,37.7005,37.6513,37.6841,189900.0
2014-04-30 15:55:00,45.92,45.96,45.89,45.9,364200.0,37.6841,37.717,37.6595,37.6677,364200.0
2014-05-01 09:30:00,46.05,46.11,45.99,46.0,97200.0,37.7908,37.84,37.7416,37.7498,97200.0
2014-05-01 09:35:00,46.01,46.05,45.89,45.99,60800.0,37.758,37.7908,37.6595,37.7416,60800.0
2014-05-01 09:40:00,45.98,46.2,45.98,46.2,37300.0,37.7334,37.9139,37.7334,37.9139,37300.0
2014-05-01 09:45:00,46.19,46.21,46.14,46.14,29800.0,37.9057,37.9221,37.8647,37.8647,29800.0
2014-05-01 09:50:00,46.14,46.19,46.12,46.15,80300.0,37.8647,37.9057,37.8483,37.8729,80300.0
2014-05-01 09:55:00,46.14,46.18,46.13,46.18,44300.0,37.8647,37.8975,37.8565,37.8975,44300.0
2014-05-01 10:00:00,46.17,46.25,46.16,46.22,116600.0,37.8893,37.9549,37.8811,37.9303,116600.0
2014-05-01 10:05:00,46.22,46.35,46.22,46.33,79400.0,37.9303,38.037,37.9303,38.0206,79400.0
2014-05-01 10:10:00,46.32,46.41,46.3,46.39,147300.0,38.0124,38.0862,37.996,38.0698,147300.0
2014-05-01 10:15:00,46.39,46.39,46.26,46.32,80000.0,38.0698,38.0698,37.9631,38.0124,80000.0
2014-05-01 10:20:00,46.32,46.42,46.3,46.38,65100.0,38.0124,38.0944,37.996,38.0616,65100.0
2014-05-01 10:25:00,46.38,46.44,46.37,46.4,70800.0,38.0616,38.1109,38.0534,38.078,70800.0
2014-05-01 10:30:00,46.4,46.43,46.35,46.43,70500.0,38.078,38.1027,38.037,38.1027,70500.0
2014-05-01 10:35:00,46.43,46.44,46.33,46.34,123800.0,38.1027,38.1109,38.0206,38.0288,123800.0
2014-05-01 10:40:00,46.34,46.35,46.31,46.31,34000.0,38.0288,38.037,38.0042,38.0042,34000.0
2014-05-01 10:45:00,46.31,46.34,46.26,46.32,31500.0,38.0042,38.0288,37.9631,38.0124,31500.0
2014-05-01 10:50:00,46.32,46.38,46.3,46.34,46400.0,38.0124,38.0616,37.996,38.0288,46400.0
2014-05-01 10:55:00,46.35,46.45,46.34,46.44,57600.0,38.037,38.1191,38.0288,38.1109,57600.0
2014-05-01 11:00:00,46.44,46.44,46.38,46.4,31400.0,38.1109,38.1109,38.0616,38.078,31400.0
2014-05-01 11:05:00,46.4,46.41,46.39,46.4,35900.0,38.078,38.0862,38.0698,38.078,35900.0
2014-05-01 11:10:00,46.4,46.4,46.37,46.37,28100.0,38.078,38.078,38.0534,38.0534,28100.0
2014-05-01 11:15:00,46.37,46.39,46.36,46.39,33000.0,38.0534,38.0698,38.0452,38.0698,33000.0
2014-05-01 11:20:00,46.39,46.44,46.39,46.42,38400.0,38.0698,38.1109,38.0698,38.0944,38400.0
2014-05-01 11:25:00,46.41,46.51,46.41,46.49,50300.0,38.0862,38.1683,38.0862,38.1519,50300.0
2014-05-01 11:30:00,46.49,46.66,46.48,46.64,84200.0,38.1519,38.2914,38.1437,38.275,84200.0
2014-05-01 11:35:00,46.64,46.69,46.64,46.65,39100.0,38.275,38.316,38.275,38.2832,39100.0
2014-05-01 11:40:00,46.65,46.65,46.58,46.62,27200.0,38.2832,38.2832,38.2258,38.2586,27200.0
2014-05-01 11:45:00,46.62,46.62,46.51,46.51,23700.0,38.2586,38.2586,38.1683,38.1683,23700.0
2014-05-01 11:50:00,46.51,46.54,46.48,46.52,28300.0,38.1683,38.1929,38.1437,38.1765,28300.0
2014-05-01 11:55:00,46.51,46.55,46.45,46.48,95800.0,38.1683,38.2011,38.1191,38.1437,95800.0
2014-05-01 12:00:00,46.48,46.5,46.44,46.5,77800.0,38.1437,38.1601,38.1109,38.1601,77800.0
2014-05-01 12:05:00,46.5,46.5,46.46,46.48,57100.0,38.1601,38.1601,38.1273,38.1437,57100.0
2014-05-01 12:10:00,46.5,46.5,46.46,46.49,52500.0,38.1601,38.1601,38.1273,38.1519,52500.0
2014-05-01 12:15:00,46.49,46.51,46.45,46.45,39700.0,38.1519,38.1683,38.1191,38.1191,39700.0
2014-05-01 12:20:00,46.45,46.47,46.42,46.46,14500.0,38.1191,38.1355,38.0944,38.1273,14500.0
2014-05-01 12:25:00,46.46,46.48,46.39,46.39,31600.0,38.1273,38.1437,38.0698,38.0698,31600.0
2014-05-01 12:30:00,46.4,46.46,46.39,46.45,20100.0,38.078,38.1273,38.0698,38.1191,20100.0
2014-05-01 12:35:00,46.45,46.48,46.43,46.43,33500.0,38.1191,38.1437,38.1027,38.1027,33500.0
2014-05-01 12:40:00,46.43,46.48,46.43,46.46,21900.0,38.1027,38.1437,38.1027,38.1273,21900.0
2014-05-01 12:45:00,46.46,46.46,46.4,46.44,36300.0,38.1273,38.1273,38.078,38.1109,36300.0
2014-05-01 12:50:00,46.45,46.48,46.44,46.46,28500.0,38.1191,38.1437,38.1109,38.1273,28500.0
2014-05-01 12:55:00,46.46,46.52,46.45,46.47,36300.0,38.1273,38.1765,38.1191,38.1355,36300.0
2014-05-01 13:00:00,46.47,46.56,46.47,46.54,47200.0,38.1355,38.2093,38.1355,38.1929,47200.0
2014-05-01 13:05:00,46.54,46.6,46.53,46.6,39400.0,38.1929,38.2422,38.1847,38.2422,39400.0
2014-05-01 13:10:00,46.59,46.6,46.53,46.55,47000.0,38.234,38.2422,38.1847,38.2011,47000.0
2014-05-01 13:15:00,46.54,46.56,46.52,46.56,49800.0,38.1929,38.2093,38.1765,38.2093,49800.0
2014-05-01 13:20:00,46.56,46.62,46.54,46.62,75600.0,38.2093,38.2586,38.1929,38.2586,75600.0
2014-05-01 13:25:00,46.62,46.62,46.55,46.57,42500.0,38.2586,38.2586,38.2011,38.2175,42500.0
2014-05-01 13:30:00,46.56,46.56,46.44,46.44,57900.0,38.2093,38.2093,38.1109,38.1109,57900.0
2014-05-01 13:35:00,46.44,46.51,46.43,46.5,23300.0,38.1109,38.1683,38.1027,38.1601,23300.0
2014-05-01 13:40:00,46.5,46.52,46.43,46.43,24200.0,38.1601,38.1765,38.1027,38.1027,24200.0
2014-05-01 13:45:00,46.43,46.47,46.41,46.46,44300.0,38.1027,38.1355,38.0862,38.1273,44300.0
2014-05-01 13:50:00,46.46,46.51,46.43,46.48,37200.0,38.1273,38.1683,38.1027,38.1437,37200.0
2014-05-01 13:55:00,46.47,46.48,46.43,46.47,33700.0,38.1355,38.1437,38.1027,38.1355,33700.0
2014-05-01 14:00:00,46.47,46.48,46.43,46.44,36100.0,38.1355,38.1437,38.1027,38.1109,36100.0
2014-05-01 14:05:00,46.44,46.46,46.4,46.45,24300.0,38.1109,38.1273,38.078,38.1191,24300.0
2014-05-01 14:10:00,46.45,46.46,46.39,46.39,25000.0,38.1191,38.1273,38.0698,38.0698,25000.0
2014-05-01 14:15:00,46.39,46.43,46.37,46.4,52900.0,38.0698,38.1027,38.0534,38.078,52900.0
2014-05-01 14:20:00,46.4,46.42,46.36,46.41,19500.0,38.078,38.0944,38.0452,38.0862,19500.0
2014-05-01 14:25:00,46.4,46.43,46.38,46.43,16800.0,38.078,38.1027,38.0616,38.1027,16800.0
2014-05-01 14:30:00,46.42,46.43,46.38,46.41,48100.0,38.0944,38.1027,38.0616,38.0862,48100.0
2014-05-01 14:35:00,46.41,46.42,46.34,46.35,20800.0,38.0862,38.0944,38.0288,38.037,20800.0
2014-05-01 14:40:00,46.35,46.4,46.31,46.32,34500.0,38.037,38.078,38.0042,38.0124,34500.0
2014-05-01 14:45:00,46.32,46.33,46.24,46.31,45900.0,38.0124,38.0206,37.9467,38.0042,45900.0
2014-05-01 14:50:00,46.32,46.33,46.27,46.28,24100.0,38.0124,38.0206,37.9714,37.9796,24100.0
2014-05-01 14:55:00,46.28,46.3,46.25,46.25,54900.0,37.9796,37.996,37.9549,37.9549,54900.0
2014-05-01 15:00:00,46.26,46.3,46.24,46.28,30600.0,37.9631,37.996,37.9467,37.9796,30600.0
2014-05-01 15:05:00,46.28,46.29,46.26,46.29,27500.0,37.9796,37.9878,37.9631,37.9878,27500.0
2014-05-01 15:10:00,46.29,46.29,46.24,46.29,31600.0,37.9878,37.9878,37.9467,37.9878,31600.0
2014-05-01 15:15:00,46.3,46.34,46.27,46.3,29600.0,37.996,38.0288,37.9714,37.996,29600.0
2014-05-01 15:20:00,46.31,46.34,46.29,46.3,32400.0,38.0042,38.0288,37.9878,37.996,32400.0
2014-05-01 15:25:00,46.3,46.31,46.27,46.28,39000.0,37.996,38.0042,37.9714,37.9796,39000.0
2014-05-01 15:30:00,46.27,46.28,46.25,46.27,33300.0,37.9714,37.9796,37.9549,37.9714,33300.0
2014-05-01 15:35:00,46.27,46.3,46.27,46.29,55300.0,37.9714,37.996,37.9714,37.9878,55300.0
2014-05-01 15:40:00,46.29,46.3,46.23,46.23,63000.0,37.9878,37.996,37.9385,37.9385,63000.0
2014-05-01 15:45:00,46.23,46.32,46.23,46.31,76100.0,37.9385,38.0124,37.9385,38.0042,76100.0
2014-05-01 15:50:00,46.31,46.36,46.3,46.36,94900.0,38.0042,38.0452,37.996,38.0452,94900.0
2014-05-01 15:55:00,46.36,46.38,46.33,46.36,172200.0,38.0452,38.0616,38.0206,38.0452,172200.0
2014-05-02 09:30:00,46.38,46.65,46.38,46.65,78400.0,38.0616,38.2832,38.0616,38.2832,78400.0
2014-05-02 09:35:00,46.65,46.99,46.65,46.99,91300.0,38.2832,38.5622,38.2832,38.5622,91300.0
2014-05-02 09:40:00,47.0,47.04,46.91,46.96,85800.0,38.5704,38.6032,38.4966,38.5376,85800.0
2014-05-02 09:45:00,46.97,47.1,46.97,47.05,95600.0,38.5458,38.6525,38.5458,38.6115,95600.0
2014-05-02 09:50:00,47.05,47.11,47.0,47.01,41800.0,38.6115,38.6607,38.5704,38.5786,41800.0
2014-05-02 09:55:00,47.0,47.11,46.99,47.1,30800.0,38.5704,38.6607,38.5622,38.6525,30800.0
2014-05-02 10:00:00,47.08,47.11,47.02,47.07,89500.0,38.6361,38.6607,38.5868,38.6279,89500.0
2014-05-02 10:05:00,47.07,47.2,47.07,47.15,79600.0,38.6279,38.7346,38.6279,38.6935,79600.0
2014-05-02 10:10:00,47.15,47.33,47.13,47.23,157300.0,38.6935,38.8412,38.6771,38.7592,157300.0
2014-05-02 10:15:00,47.23,47.25,47.11,47.11,97400.0,38.7592,38.7756,38.6607,38.6607,97400.0
2014-05-02 10:20:00,47.11,47.12,47.03,47.03,45300.0,38.6607,38.6689,38.595,38.595,45300.0
2014-05-02 10:25:00,47.04,47.11,47.03,47.1,58400.0,38.6032,38.6607,38.595,38.6525,58400.0
2014-05-02 10:30:00,47.1,47.2,47.05,47.19,108700.0,38.6525,38.7346,38.6115,38.7263,108700.0
2014-05-02 10:35:00,47.18,47.23,47.15,47.15,47500.0,38.7181,38.7592,38.6935,38.6935,47500.0
2014-05-02 10:40:00,47.15,47.22,47.02,47.08,53200.0,38.6935,38.751,38.5868,38.6361,53200.0
2014-05-02 10:45:00,47.08,47.09,46.95,46.97,78200.0,38.6361,38.6443,38.5294,38.5458,78200.0
2014-05-02 10:50:00,46.96,47.05,46.91,47.0,48300.0,38.5376,38.6115,38.4966,38.5704,48300.0
2014-05-02 10:55:00,47.01,47.12,46.95,47.04,65700.0,38.5786,38.6689,38.5294,38.6032,65700.0
2014-05-02 11:00:00,47.03,47.13,47.02,47.11,48500.0,38.595,38.6771,38.5868,38.6607,48500.0
2014-05-02 11:05:00,47.11,47.17,47.11,47.13,37800.0,38.6607,38.7099,38.6607,38.6771,37800.0
2014-05-02 11:10:00,47.12,47.15,47.07,47.08,56600.0,38.6689,38.6935,38.6279,38.6361,56600.0
2014-05-02 11:15:00,47.08,47.1,47.04,47.09,33600.0,38.6361,38.6525,38.6032,38.6443,33600.0
2014-05-02 11:20:00,47.09,47.09,47.02,47.02,43800.0,38.6443,38.6443,38.5868,38.5868,43800.0
2014-05-02 11:25:00,47.03,47.07,46.94,46.97,65600.0,38.595,38.6279,38.5212,38.5458,65600.0
2014-05-02 11:30:00,46.97,47.09,46.97,47.07,42400.0,38.5458,38.6443,38.5458,38.6279,42400.0
2014-05-02 11:35:00,47.06,47.08,47.02,47.08,24300.0,38.6197,38.6361,38.5868,38.6361,24300.0
2014-05-02 11:40:00,47.08,47.12,47.05,47.12,37100.0,38.6361,38.6689,38.6115,38.6689,37100.0
2014-05-02 11:45:00,47.12,47.2,47.12,47.18,39100.0,38.6689,38.7346,38.6689,38.7181,39100.0
2014-05-02 11:50:00,47.18,47.24,47.15,47.24,31900.0,38.7181,38.7674,38.6935,38.7674,31900.0
2014-05-02 11:55:00,47.24,47.27,47.2,47.21,39300.0,38.7674,38.792,38.7346,38.7428,39300.0
2014-05-02 12:00:00,47.21,47.23,47.16,47.16,60500.0,38.7428,38.7592,38.7017,38.7017,60500.0
2014-05-02 12:05:00,47.16,47.21,47.15,47.16,38900.0,38.7017,38.7428,38.6935,38.7017,38900.0
2014-05-02 12:10:00,47.16,47.18,47.13,47.15,39700.0,38.7017,38.7181,38.6771,38.6935,39700.0
2014-05-02 12:15:00,47.15,47.17,47.11,47.12,18100.0,38.6935,38.7099,38.6607,38.6689,18100.0
2014-05-02 12:20:00,47.12,47.16,47.11,47.15,26500.0,38.6689,38.7017,38.6607,38.6935,26500.0
2014-05-02 12:25:00,47.16,47.18,47.13,47.17,27700.0,38.7017,38.7181,38.6771,38.7099,27700.0
2014-05-02 12:30:00,47.15,47.16,47.11,47.14,20700.0,38.6935,38.7017,38.6607,38.6853,20700.0
2014-05-02 12:35:00,47.14,47.2,47.13,47.18,46200.0,38.6853,38.7346,38.6771,38.7181,46200.0
2014-05-02 12:40:00,47.18,47.2,47.17,47.18,35900.0,38.7181,38.7346,38.7099,38.7181,35900.0
2014-05-02 12:45:00,47.18,47.22,47.17,47.18,18300.0,38.7181,38.751,38.7099,38.7181,18300.0
2014-05-02 12:50:00,47.18,47.22,47.14,47.19,44700.0,38.7181,38.751,38.6853,38.7263,44700.0
2014-05-02 12:55:00,47.19,47.27,47.18,47.25,67900.0,38.7263,38.792,38.7181,38.7756,67900.0
2014-05-02 13:00:00,47.26,47.34,47.25,47.34,65300.0,38.7838,38.8494,38.7756,38.8494,65300.0
2014-05-02 13:05:00,47.34,47.34,47.23,47.25,75200.0,38.8494,38.8494,38.7592,38.7756,75200.0
2014-05-02 13:10:00,47.24,47.26,47.19,47.25,38800.0,38.7674,38.7838,38.7263,38.7756,38800.0
2014-05-02 13:15:00,47.24,47.27,47.21,47.27,25000.0,38.7674,38.792,38.7428,38.792,25000.0
2014-05-02 13:20:00,47.27,47.3,47.26,47.29,61700.0,38.792,38.8166,38.7838,38.8084,61700.0
2014-05-02 13:25:00,47.29,47.29,47.18,47.19,25800.0,38.8084,38.8084,38.7181,38.7263,25800.0
2014-05-02 13:30:00,47.19,47.2,47.14,47.19,41900.0,38.7263,38.7346,38.6853,38.7263,41900.0
2014-05-02 13:35:00,47.18,47.19,47.11,47.13,45900.0,38.7181,38.7263,38.6607,38.6771,45900.0
2014-05-02 13:40:00,47.14,47.14,47.06,47.08,31900.0,38.6853,38.6853,38.6197,38.6361,31900.0
2014-05-02 13:45:00,47.08,47.1,47.05,47.05,21500.0,38.6361,38.6525,38.6115,38.6115,21500.0
2014-05-02 13:50:00,47.06,47.08,47.04,47.06,22100.0,38.6197,38.6361,38.6032,38.6197,22100.0
2014-05-02 13:55:00,47.06,47.08,47.02,47.02,41800.0,38.6197,38.6361,38.5868,38.5868,41800.0
2014-05-02 14:00:00,47.02,47.03,46.95,47.0,65500.0,38.5868,38.595,38.5294,38.5704,65500.0
2014-05-02 14:05:00,47.0,47.02,46.9,46.9,24100.0,38.5704,38.5868,38.4884,38.4884,24100.0
2014-05-02 14:10:00,46.9,46.96,46.9,46.94,30000.0,38.4884,38.5376,38.4884,38.5212,30000.0
2014-05-02 14:15:00,46.94,47.0,46.92,46.98,16100.0,38.5212,38.5704,38.5048,38.554,16100.0
2014-05-02 14:20:00,46.98,46.99,46.93,46.94,22000.0,38.554,38.5622,38.513,38.5212,22000.0
2014-05-02 14:25:00,46.94,47.01,46.94,46.98,51500.0,38.5212,38.5786,38.5212,38.554,51500.0
2014-05-02 14:30:00,46.96,47.0,46.94,47.0,18400.0,38.5376,38.5704,38.5212,38.5704,18400.0
2014-05-02 14:35:00,47.0,47.02,46.98,46.99,29900.0,38.5704,38.5868,38.554,38.5622,29900.0
2014-05-02 14:40:00,46.98,47.0,46.92,46.95,51400.0,38.554,38.5704,38.5048,38.5294,51400.0
2014-05-02 14:45:00,46.95,47.01,46.92,47.0,92100.0,38.5294,38.5786,38.5048,38.5704,92100.0
2014-05-02 14:50:00,46.99,47.06,46.99,47.06,57300.0,38.5622,38.6197,38.5622,38.6197,57300.0
2014-05-02 14:55:00,47.05,47.05,47.04,47.04,26600.0,38.6115,38.6115,38.6032,38.6032,26600.0
2014-05-02 15:00:00,47.05,47.07,47.03,47.06,59300.0,38.6115,38.6279,38.595,38.6197,59300.0
2014-05-02 15:05:00,47.06,47.11,47.05,47.11,29600.0,38.6197,38.6607,38.6115,38.6607,29600.0
2014-05-02 15:10:00,47.1,47.11,47.04,47.04,44600.0,38.6525,38.6607,38.6032,38.6032,44600.0
2014-05-02 15:15:00,47.04,47.08,47.04,47.05,43800.0,38.6032,38.6361,38.6032,38.6115,43800.0
2014-05-02 15:20:00,47.05,47.08,47.03,47.03,53000.0,38.6115,38.6361,38.595,38.595,53000.0
2014-05-02 15:25:00,47.03,47.03,46.99,47.0,54000.0,38.595,38.595,38.5622,38.5704,54000.0
2014-05-02 15:30:00,46.99,47.0,46.94,46.94,52600.0,38.5622,38.5704,38.5212,38.5212,52600.0
2014-05-02 15:35:00,46.93,46.98,46.93,46.93,57400.0,38.513,38.554,38.513,38.513,57400.0
2014-05-02 15:40:00,46.93,46.95,46.91,46.92,68200.0,38.513,38.5294,38.4966,38.5048,68200.0
2014-05-02 15:45:00,46.93,46.95,46.93,46.94,51500.0,38.513,38.5294,38.513,38.5212,51500.0
2014-05-02 15:50:00,46.93,47.0,46.93,46.98,113500.0,38.513,38.5704,38.513,38.554,113500.0
2014-05-02 15:55:00,46.98,47.01,46.97,46.98,216000.0,38.554,38.5786,38.5458,38.554,216000.0
2014-05-05 09:30:00,46.68,46.68,46.45,46.48,75200.0,38.3078,38.3078,38.1191,38.1437,75200.0
2014-05-05 09:35:00,46.48,46.48,46.27,46.36,64000.0,38.1437,38.1437,37.9714,38.0452,64000.0
2014-05-05 09:40:00,46.37,46.38,46.27,46.35,48300.0,38.0534,38.0616,37.9714,38.037,48300.0
2014-05-05 09:45:00,46.35,46.37,46.13,46.16,130000.0,38.037,38.0534,37.8565,37.8811,130000.0
2014-05-05 09:50:00,46.16,46.31,46.16,46.3,82200.0,37.8811,38.0042,37.8811,37.996,82200.0
2014-05-05 09:55:00,46.31,46.31,46.21,46.24,36600.0,38.0042,38.0042,37.9221,37.9467,36600.0
2014-05-05 10:00:00,46.24,46.34,46.24,46.3,78200.0,37.9467,38.0288,37.9467,37.996,78200.0
2014-05-05 10:05:00,46.3,46.3,46.26,46.28,37900.0,37.996,37.996,37.9631,37.9796,37900.0
2014-05-05 10:10:00,46.27,46.28,46.26,46.28,51300.0,37.9714,37.9796,37.9631,37.9796,51300.0
2014-05-05 10:15:00,46.28,46.35,46.27,46.34,65700.0,37.9796,38.037,37.9714,38.0288,65700.0
2014-05-05 10:20:00,46.35,46.46,46.34,46.44,86100.0,38.037,38.1273,38.0288,38.1109,86100.0
2014-05-05 10:25:00,46.45,46.47,46.44,46.45,53700.0,38.1191,38.1355,38.1109,38.1191,53700.0
2014-05-05 10:30:00,46.44,46.47,46.44,46.47,33900.0,38.1109,38.1355,38.1109,38.1355,33900.0
2014-05-05 10:35:00,46.46,46.5,46.46,46.47,33500.0,38.1273,38.1601,38.1273,38.1355,33500.0
2014-05-05 10:40:00,46.47,46.59,46.47,46.57,34500.0,38.1355,38.234,38.1355,38.2175,34500.0
2014-05-05 10:45:00,46.58,46.58,46.48,46.52,47700.0,38.2258,38.2258,38.1437,38.1765,47700.0
2014-05-05 10:50:00,46.52,46.55,46.48,46.53,98200.0,38.1765,38.2011,38.1437,38.1847,98200.0
2014-05-05 10:55:00,46.53,46.55,46.48,46.52,48200.0,38.1847,38.2011,38.1437,38.1765,48200.0
2014-05-05 11:00:00,46.51,46.51,46.45,46.45,29800.0,38.1683,38.1683,38.1191,38.1191,29800.0
2014-05-05 11:05:00,46.45,46.46,46.43,46.44,27800.0,38.1191,38.1273,38.1027,38.1109,27800.0
2014-05-05 11:10:00,46.44,46.5,46.44,46.48,25900.0,38.1109,38.1601,38.1109,38.1437,25900.0
2014-05-05 11:15:00,46.48,46.56,46.48,46.55,44900.0,38.1437,38.2093,38.1437,38.2011,44900.0
2014-05-05 11:20:00,46.55,46.63,46.55,46.61,48900.0,38.2011,38.2668,38.2011,38.2504,48900.0
2014-05-05 11:25:00,46.61,46.63,46.6,46.62,31200.0,38.2504,38.2668,38.2422,38.2586,31200.0
2014-05-05 11:30:00,46.63,46.73,46.62,46.73,81400.0,38.2668,38.3488,38.2586,38.3488,81400.0
2014-05-05 11:35:00,46.74,46.81,46.72,46.81,30000.0,38.3571,38.4145,38.3406,38.4145,30000.0
2014-05-05 11:40:00,46.8,46.84,46.68,46.69,66000.0,38.4063,38.4391,38.3078,38.316,66000.0
2014-05-05 11:45:00,46.69,46.72,46.62,46.62,37200.0,38.316,38.3406,38.2586,38.2586,37200.0
2014-05-05 11:50:00,46.62,46.74,46.62,46.74,59400.0,38.2586,38.3571,38.2586,38.3571,59400.0
2014-05-05 11:55:00,46.75,46.76,46.71,46.72,18100.0,38.3653,38.3735,38.3324,38.3406,18100.0
2014-05-05 12:00:00,46.72,46.73,46.67,46.69,30400.0,38.3406,38.3488,38.2996,38.316,30400.0
2014-05-05 12:05:00,46.68,46.69,46.65,46.66,19900.0,38.3078,38.316,38.2832,38.2914,19900.0
2014-05-05 12:10:00,46.66,46.71,46.66,46.71,16600.0,38.2914,38.3324,38.2914,38.3324,16600.0
2014-05-05 12:15:00,46.71,46.71,46.69,46.7,12500.0,38.3324,38.3324,38.316,38.3242,12500.0
2014-05-05 12:20:00,46.69,46.76,46.69,46.76,18000.0,38.316,38.3735,38.316,38.3735,18000.0
2014-05-05 12:25:00,46.76,46.76,46.7,46.7,23900.0,38.3735,38.3735,38.3242,38.3242,23900.0
2014-05-05 12:30:00,46.7,46.7,46.66,46.69,23000.0,38.3242,38.3242,38.2914,38.316,23000.0
2014-05-05 12:35:00,46.7,46.7,46.66,46.68,16600.0,38.3242,38.3242,38.2914,38.3078,16600.0
2014-05-05 12:40:00,46.68,46.71,46.68,46.68,22600.0,38.3078,38.3324,38.3078,38.3078,22600.0
2014-05-05 12:45:00,46.68,46.7,46.64,46.64,17900.0,38.3078,38.3242,38.275,38.275,17900.0
2014-05-05 12:50:00,46.64,46.65,46.62,46.63,7700.0,38.275,38.2832,38.2586,38.2668,7700.0
2014-05-05 12:55:00,46.64,46.66,46.57,46.58,35900.0,38.275,38.2914,38.2175,38.2258,35900.0
2014-05-05 13:00:00,46.58,46.63,46.58,46.59,45300.0,38.2258,38.2668,38.2258,38.234,45300.0
2014-05-05 13:05:00,46.59,46.64,46.59,46.6,20600.0,38.234,38.275,38.234,38.2422,20600.0
2014-05-05 13:10:00,46.59,46.59,46.52,46.55,15000.0,38.234,38.234,38.1765,38.2011,15000.0
2014-05-05 13:15:00,46.54,46.54,46.49,46.52,14500.0,38.1929,38.1929,38.1519,38.1765,14500.0
2014-05-05 13:20:00,46.52,46.52,46.47,46.48,21500.0,38.1765,38.1765,38.1355,38.1437,21500.0
2014-05-05 13:25:00,46.48,46.48,46.45,46.45,13000.0,38.1437,38.1437,38.1191,38.1191,13000.0
2014-05-05 13:30:00,46.46,46.51,46.46,46.5,34500.0,38.1273,38.1683,38.1273,38.1601,34500.0
2014-05-05 13:35:00,46.5,46.51,46.47,46.47,19800.0,38.1601,38.1683,38.1355,38.1355,19800.0
2014-05-05 13:40:00,46.48,46.53,46.47,46.52,33300.0,38.1437,38.1847,38.1355,38.1765,33300.0
2014-05-05 13:45:00,46.52,46.52,46.46,46.46,18600.0,38.1765,38.1765,38.1273,38.1273,18600.0
2014-05-05 13:50:00,46.47,46.47,46.45,46.46,25500.0,38.1355,38.1355,38.1191,38.1273,25500.0
2014-05-05 13:55:00,46.46,46.47,46.45,46.46,14400.0,38.1273,38.1355,38.1191,38.1273,14400.0
2014-05-05 14:00:00,46.46,46.5,46.46,46.48,19500.0,38.1273,38.1601,38.1273,38.1437,19500.0
2014-05-05 14:05:00,46.48,46.49,46.47,46.47,20900.0,38.1437,38.1519,38.1355,38.1355,20900.0
2014-05-05 14:10:00,46.48,46.48,46.47,46.47,29300.0,38.1437,38.1437,38.1355,38.1355,29300.0
2014-05-05 14:15:00,46.47,46.48,46.46,46.47,13700.0,38.1355,38.1437,38.1273,38.1355,13700.0
2014-05-05 14:20:00,46.47,46.52,46.47,46.52,24600.0,38.1355,38.1765,38.1355,38.1765,24600.0
2014-05-05 14:25:00,46.52,46.57,46.51,46.52,37100.0,38.1765,38.2175,38.1683,38.1765,37100.0
2014-05-05 14:30:00,46.51,46.53,46.49,46.52,12000.0,38.1683,38.1847,38.1519,38.1765,12000.0
2014-05-05 14:35:00,46.53,46.53,46.45,46.46,45700.0,38.1847,38.1847,38.1191,38.1273,45700.0
2014-05-05 14:40:00,46.46,46.48,46.45,46.46,21100.0,38.1273,38.1437,38.1191,38.1273,21100.0
2014-05-05 14:45:00,46.46,46.5,46.45,46.49,28600.0,38.1273,38.1601,38.1191,38.1519,28600.0
2014-05-05 14:50:00,46.5,46.51,46.42,46.46,48200.0,38.1601,38.1683,38.0944,38.1273,48200.0
2014-05-05 14:55:00,46.45,46.46,46.44,46.45,20600.0,38.1191,38.1273,38.1109,38.1191,20600.0
2014-05-05 15:00:00,46.45,46.45,46.39,46.41,37400.0,38.1191,38.1191,38.0698,38.0862,37400.0
2014-05-05 15:05:00,46.4,46.48,46.4,46.48,26400.0,38.078,38.1437,38.078,38.1437,26400.0
2014-05-05 15:10:00,46.47,46.48,46.42,46.42,25400.0,38.1355,38.1437,38.0944,38.0944,25400.0
2014-05-05 15:15:00,46.42,46.47,46.41,46.44,38300.0,38.0944,38.1355,38.0862,38.1109,38300.0
2014-05-05 15:20:00,46.45,46.46,46.43,46.43,30300.0,38.1191,38.1273,38.1027,38.1027,30300.0
2014-05-05 15:25:00,46.44,46.44,46.38,46.42,45700.0,38.1109,38.1109,38.0616,38.0944,45700.0
2014-05-05 15:30:00,46.42,46.45,46.4,46.41,37700.0,38.0944,38.1191,38.078,38.0862,37700.0
2014-05-05 15:35:00,46.41,46.43,46.37,46.37,43200.0,38.0862,38.1027,38.0534,38.0534,43200.0
2014-05-05 15:40:00,46.37,46.38,46.29,46.3,106400.0,38.0534,38.0616,37.9878,37.996,106400.0
2014-05-05 15:45:00,46.29,46.34,46.29,46.29,171900.0,37.9878,38.0288,37.9878,37.9878,171900.0
2014-05-05 15:50:00,46.29,46.34,46.29,46.31,138900.0,37.9878,38.0288,37.9878,38.0042,138900.0
2014-05-05 15:55:00,46.3,46.34,46.27,46.29,308000.0,37.996,38.0288,37.9714,37.9878,308000.0
2014-05-06 09:30:00,46.19,46.19,46.0,46.18,95300.0,37.9057,37.9057,37.7498,37.8975,95300.0
2014-05-06 09:35:00,46.18,46.24,45.96,46.01,92400.0,37.8975,37.9467,37.717,37.758,92400.0
2014-05-06 09:40:00,46.01,46.03,45.9,45.94,40600.0,37.758,37.7744,37.6677,37.7005,40600.0
2014-05-06 09:45:00,45.92,46.13,45.88,46.11,52800.0,37.6841,37.8565,37.6513,37.84,52800.0
2014-05-06 09:50:00,46.11,46.14,46.03,46.06,22200.0,37.84,37.8647,37.7744,37.799,22200.0
2014-05-06 09:55:00,46.08,46.21,46.07,46.2,64400.0,37.8154,37.9221,37.8072,37.9139,64400.0
2014-05-06 10:00:00,46.19,46.19,46.11,46.12,28900.0,37.9057,37.9057,37.84,37.8483,28900.0
2014-05-06 10:05:00,46.12,46.13,46.08,46.09,46100.0,37.8483,37.8565,37.8154,37.8236,46100.0
2014-05-06 10:10:00,46.09,46.18,46.09,46.18,31000.0,37.8236,37.8975,37.8236,37.8975,31000.0
2014-05-06 10:15:00,46.17,46.19,46.12,46.15,33500.0,37.8893,37.9057,37.8483,37.8729,33500.0
2014-05-06 10:20:00,46.15,46.2,46.14,46.19,31700.0,37.8729,37.9139,37.8647,37.9057,31700.0
2014-05-06 10:25:00,46.19,46.2,46.15,46.17,20500.0,37.9057,37.9139,37.8729,37.8893,20500.0
2014-05-06 10:30:00,46.16,46.25,46.16,46.22,31100.0,37.8811,37.9549,37.8811,37.9303,31100.0
2014-05-06 10:35:00,46.23,46.23,46.17,46.18,16300.0,37.9385,37.9385,37.8893,37.8975,16300.0
2014-05-06 10:40:00,46.18,46.22,46.17,46.19,53000.0,37.8975,37.9303,37.8893,37.9057,53000.0
2014-05-06 10:45:00,46.19,46.22,46.15,46.18,21500.0,37.9057,37.9303,37.8729,37.8975,21500.0
2014-05-06 10:50:00,46.19,46.19,46.05,46.07,32100.0,37.9057,37.9057,37.7908,37.8072,32100.0
2014-05-06 10:55:00,46.07,46.1,46.04,46.06,22700.0,37.8072,37.8318,37.7826,37.799,22700.0
2014-05-06 11:00:00,46.05,46.06,46.0,46.03,20700.0,37.7908,37.799,37.7498,37.7744,20700.0
2014-05-06 11:05:00,46.02,46.02,45.96,45.97,39500.0,37.7662,37.7662,37.717,37.7252,39500.0
2014-05-06 11:10:00,45.98,45.99,45.88,45.89,99200.0,37.7334,37.7416,37.6513,37.6595,99200.0
2014-05-06 11:15:00,45.89,45.91,45.87,45.9,35500.0,37.6595,37.6759,37.6431,37.6677,35500.0
2014-05-06 11:20:00,45.9,45.93,45.85,45.92,36500.0,37.6677,37.6923,37.6267,37.6841,36500.0
2014-05-06 11:25:00,45.92,45.92,45.83,45.85,31500.0,37.6841,37.6841,37.6103,37.6267,31500.0
2014-05-06 11:30:00,45.85,45.87,45.81,45.82,38300.0,37.6267,37.6431,37.5939,37.6021,38300.0
2014-05-06 11:35:00,45.82,45.85,45.81,45.84,26900.0,37.6021,37.6267,37.5939,37.6185,26900.0
2014-05-06 11:40:00,45.84,45.89,45.84,45.84,22200.0,37.6185,37.6595,37.6185,37.6185,22200.0
2014-05-06 11:45:00,45.84,45.89,45.82,45.89,19200.0,37.6185,37.6595,37.6021,37.6595,19200.0
2014-05-06 11:50:00,45.88,45.91,45.86,45.9,21300.0,37.6513,37.6759,37.6349,37.6677,21300.0
2014-05-06 11:55:00,45.89,45.9,45.86,45.86,15100.0,37.6595,37.6677,37.6349,37.6349,15100.0
2014-05-06 12:00:00,45.86,45.87,45.8,45.8,16100.0,37.6349,37.6431,37.5856,37.5856,16100.0
2014-05-06 12:05:00,45.81,45.85,45.78,45.81,18600.0,37.5939,37.6267,37.5692,37.5939,18600.0
2014-05-06 12:10:00,45.82,45.85,45.78,45.79,17500.0,37.6021,37.6267,37.5692,37.5774,17500.0
2014-05-06 12:15:00,45.79,45.79,45.74,45.74,45400.0,37.5774,37.5774,37.5364,37.5364,45400.0
2014-05-06 12:20:00,45.74,45.77,45.7,45.72,47700.0,37.5364,37.561,37.5036,37.52,47700.0
2014-05-06 12:25:00,45.71,45.74,45.69,45.73,32400.0,37.5118,37.5364,37.4954,37.5282,32400.0
2014-05-06 12:30:00,45.73,45.73,45.7,45.7,24600.0,37.5282,37.5282,37.5036,37.5036,24600.0
2014-05-06 12:35:00,45.7,45.76,45.7,45.7,36000.0,37.5036,37.5528,37.5036,37.5036,36000.0
2014-05-06 12:40:00,45.71,45.74,45.68,45.73,22300.0,37.5118,37.5364,37.4872,37.5282,22300.0
2014-05-06 12:45:00,45.73,45.75,45.68,45.73,30000.0,37.5282,37.5446,37.4872,37.5282,30000.0
2014-05-06 12:50:00,45.73,45.73,45.68,45.71,33300.0,37.5282,37.5282,37.4872,37.5118,33300.0
2014-05-06 12:55:00,45.72,45.76,45.72,45.76,20000.0,37.52,37.5528,37.52,37.5528,20000.0
2014-05-06 13:00:00,45.76,45.77,45.73,45.76,47200.0,37.5528,37.561,37.5282,37.5528,47200.0
2014-05-06 13:05:00,45.76,45.77,45.7,45.7,25500.0,37.5528,37.561,37.5036,37.5036,25500.0
2014-05-06 13:10:00,45.69,45.71,45.68,45.69,21300.0,37.4954,37.5118,37.4872,37.4954,21300.0
2014-05-06 13:15:00,45.69,45.72,45.69,45.71,18800.0,37.4954,37.52,37.4954,37.5118,18800.0
2014-05-06 13:20:00,45.71,45.72,45.68,45.69,15000.0,37.5118,37.52,37.4872,37.4954,15000.0
2014-05-06 13:25:00,45.68,45.68,45.62,45.64,57400.0,37.4872,37.4872,37.4379,37.4543,57400.0
2014-05-06 13:30:00,45.64,45.67,45.6,45.6,37700.0,37.4543,37.479,37.4215,37.4215,37700.0
2014-05-06 13:35:00,45.6,45.61,45.54,45.54,51000.0,37.4215,37.4297,37.3723,37.3723,51000.0
2014-05-06 13:40:00,45.54,45.56,45.51,45.51,42800.0,37.3723,37.3887,37.3477,37.3477,42800.0
2014-05-06 13:45:00,45.51,45.57,45.51,45.53,32200.0,37.3477,37.3969,37.3477,37.3641,32200.0
2014-05-06 13:50:00,45.53,45.58,45.52,45.55,22500.0,37.3641,37.4051,37.3559,37.3805,22500.0
2014-05-06 13:55:00,45.55,45.55,45.47,45.48,47800.0,37.3805,37.3805,37.3148,37.323,47800.0
2014-05-06 14:00:00,45.48,45.5,45.42,45.47,70800.0,37.323,37.3395,37.2738,37.3148,70800.0
2014-05-06 14:05:00,45.47,45.55,45.46,45.55,74300.0,37.3148,37.3805,37.3066,37.3805,74300.0
2014-05-06 14:10:00,45.54,45.57,45.49,45.54,51700.0,37.3723,37.3969,37.3312,37.3723,51700.0
2014-05-06 14:15:00,45.55,45.61,45.53,45.58,37200.0,37.3805,37.4297,37.3641,37.4051,37200.0
2014-05-06 14:20:00,45.57,45.57,45.47,45.47,58600.0,37.3969,37.3969,37.3148,37.3148,58600.0
2014-05-06 14:25:00,45.47,45.52,45.44,45.52,33800.0,37.3148,37.3559,37.2902,37.3559,33800.0
2014-05-06 14:30:00,45.51,45.54,45.49,45.54,30700.0,37.3477,37.3723,37.3312,37.3723,30700.0
2014-05-06 14:35:00,45.53,45.53,45.48,45.48,60200.0,37.3641,37.3641,37.323,37.323,60200.0
2014-05-06 14:40:00,45.49,45.49,45.42,45.45,56500.0,37.3312,37.3312,37.2738,37.2984,56500.0
2014-05-06 14:45:00,45.44,45.46,45.4,45.41,38300.0,37.2902,37.3066,37.2574,37.2656,38300.0
2014-05-06 14:50:00,45.41,45.45,45.4,45.42,28400.0,37.2656,37.2984,37.2574,37.2738,28400.0
2014-05-06 14:55:00,45.42,45.44,45.36,45.36,72400.0,37.2738,37.2902,37.2246,37.2246,72400.0
2014-05-06 15:00:00,45.36,45.38,45.31,45.35,74700.0,37.2246,37.241,37.1835,37.2164,74700.0
2014-05-06 15:05:00,45.34,45.38,45.31,45.34,51800.0,37.2081,37.241,37.1835,37.2081,51800.0
2014-05-06 15:10:00,45.35,45.41,45.34,45.37,55800.0,37.2164,37.2656,37.2081,37.2328,55800.0
2014-05-06 15:15:00,45.37,45.47,45.36,45.43,96900.0,37.2328,37.3148,37.2246,37.282,96900.0
2014-05-06 15:20:00,45.43,45.49,45.4,45.4,51900.0,37.282,37.3312,37.2574,37.2574,51900.0
2014-05-06 15:25:00,45.41,45.42,45.37,45.37,75600.0,37.2656,37.2738,37.2328,37.2328,75600.0
2014-05-06 15:30:00,45.38,45.41,45.33,45.34,117800.0,37.241,37.2656,37.1999,37.2081,117800.0
2014-05-06 15:35:00,45.34,45.4,45.33,45.38,79000.0,37.2081,37.2574,37.1999,37.241,79000.0
2014-05-06 15:40:00,45.38,45.44,45.37,45.44,186400.0,37.241,37.2902,37.2328,37.2902,186400.0
2014-05-06 15:45:00,45.44,45.46,45.43,45.46,127900.0,37.2902,37.3066,37.282,37.3066,127900.0
2014-05-06 15:50:00,45.46,45.46,45.4,45.41,197100.0,37.3066,37.3066,37.2574,37.2656,197100.0
2014-05-06 15:55:00,45.41,45.43,45.39,45.4,251900.0,37.2656,37.282,37.2492,37.2574,251900.0
2014-05-07 09:30:00,45.6,45.75,45.53,45.74,79500.0,37.4215,37.5446,37.3641,37.5364,79500.0
2014-05-07 09:35:00,45.75,45.79,45.6,45.67,46500.0,37.5446,37.5774,37.4215,37.479,46500.0
2014-05-07 09:40:00,45.67,45.68,45.51,45.66,35300.0,37.479,37.4872,37.3477,37.4708,35300.0
2014-05-07 09:45:00,45.64,45.66,45.55,45.64,36900.0,37.4543,37.4708,37.3805,37.4543,36900.0
2014-05-07 09:50:00,45.63,45.63,45.41,45.44,27800.0,37.4461,37.4461,37.2656,37.2902,27800.0
2014-05-07 09:55:00,45.44,45.47,45.32,45.33,52600.0,37.2902,37.3148,37.1917,37.1999,52600.0
2014-05-07 10:00:00,45.32,45.4,45.31,45.39,75900.0,37.1917,37.2574,37.1835,37.2492,75900.0
2014-05-07 10:05:00,45.39,45.39,45.11,45.12,70400.0,37.2492,37.2492,37.0194,37.0276,70400.0
2014-05-07 10:10:00,45.11,45.12,45.0,45.02,72000.0,37.0194,37.0276,36.9291,36.9455,72000.0
2014-05-07 10:15:00,45.01,45.09,44.96,45.08,64500.0,36.9373,37.003,36.8963,36.9948,64500.0
2014-05-07 10:20:00,45.08,45.14,45.03,45.04,34000.0,36.9948,37.044,36.9537,36.962,34000.0
2014-05-07 10:25:00,45.04,45.12,45.03,45.12,32400.0,36.962,37.0276,36.9537,37.0276,32400.0
2014-05-07 10:30:00,45.11,45.17,45.1,45.15,63700.0,37.0194,37.0686,37.0112,37.0522,63700.0
2014-05-07 10:35:00,45.16,45.26,45.1,45.19,37900.0,37.0604,37.1425,37.0112,37.0851,37900.0
2014-05-07 10:40:00,45.19,45.26,45.19,45.23,56900.0,37.0851,37.1425,37.0851,37.1179,56900.0
2014-05-07 10:45:00,45.23,45.3,45.22,45.28,43700.0,37.1179,37.1753,37.1097,37.1589,43700.0
2014-05-07 10:50:00,45.28,45.32,45.23,45.23,30800.0,37.1589,37.1917,37.1179,37.1179,30800.0
2014-05-07 10:55:00,45.23,45.25,45.16,45.16,32700.0,37.1179,37.1343,37.0604,37.0604,32700.0
2014-05-07 11:00:00,45.17,45.17,45.09,45.1,76600.0,37.0686,37.0686,37.003,37.0112,76600.0
2014-05-07 11:05:00,45.1,45.1,45.01,45.06,39300.0,37.0112,37.0112,36.9373,36.9784,39300.0
2014-05-07 11:10:00,45.05,45.13,45.03,45.12,30500.0,36.9702,37.0358,36.9537,37.0276,30500.0
2014-05-07 11:15:00,45.11,45.12,45.02,45.03,27200.0,37.0194,37.0276,36.9455,36.9537,27200.0
2014-05-07 11:20:00,45.02,45.02,44.97,44.97,36200.0,36.9455,36.9455,36.9045,36.9045,36200.0
2014-05-07 11:25:00,44.97,45.04,44.97,44.99,151900.0,36.9045,36.962,36.9045,36.9209,151900.0
2014-05-07 11:30:00,45.0,45.12,45.0,45.1,42300.0,36.9291,37.0276,36.9291,37.0112,42300.0
2014-05-07 11:35:00,45.1,45.14,45.09,45.14,32300.0,37.0112,37.044,37.003,37.044,32300.0
2014-05-07 11:40:00,45.14,45.25,45.13,45.24,58900.0,37.044,37.1343,37.0358,37.1261,58900.0
2014-05-07 11:45:00,45.25,45.3,45.23,45.23,45100.0,37.1343,37.1753,37.1179,37.1179,45100.0
2014-05-07 11:50:00,45.24,45.25,45.18,45.21,41100.0,37.1261,37.1343,37.0768,37.1015,41100.0
2014-05-07 11:55:00,45.21,45.22,45.16,45.16,41400.0,37.1015,37.1097,37.0604,37.0604,41400.0
2014-05-07 12:00:00,45.16,45.16,45.08,45.08,20800.0,37.0604,37.0604,36.9948,36.9948,20800.0
2014-05-07 12:05:00,45.08,45.12,45.06,45.1,15300.0,36.9948,37.0276,36.9784,37.0112,15300.0
2014-05-07 12:10:00,45.09,45.14,45.07,45.08,22100.0,37.003,37.044,36.9866,36.9948,22100.0
2014-05-07 12:15:00,45.09,45.09,45.05,45.09,50100.0,37.003,37.003,36.9702,37.003,50100.0
2014-05-07 12:20:00,45.09,45.1,45.05,45.05,32800.0,37.003,37.0112,36.9702,36.9702,32800.0
2014-05-07 12:25:00,45.04,45.04,44.94,44.94,61200.0,36.962,36.962,36.8799,36.8799,61200.0
2014-05-07 12:30:00,44.95,44.98,44.94,44.94,37800.0,36.8881,36.9127,36.8799,36.8799,37800.0
2014-05-07 12:35:00,44.94,44.96,44.89,44.9,65100.0,36.8799,36.8963,36.8389,36.8471,65100.0
2014-05-07 12:40:00,44.9,44.95,44.89,44.9,55100.0,36.8471,36.8881,36.8389,36.8471,55100.0
2014-05-07 12:45:00,44.91,44.92,44.82,44.83,66100.0,36.8553,36.8635,36.7814,36.7896,66100.0
2014-05-07 12:50:00,44.83,44.9,44.83,44.87,31100.0,36.7896,36.8471,36.7896,36.8224,31100.0
2014-05-07 12:55:00,44.87,44.87,44.7,44.71,112400.0,36.8224,36.8224,36.6829,36.6911,112400.0
2014-05-07 13:00:00,44.7,44.81,44.68,44.81,110800.0,36.6829,36.7732,36.6665,36.7732,110800.0
2014-05-07 13:05:00,44.81,44.88,44.79,44.8,239700.0,36.7732,36.8307,36.7568,36.765,239700.0
2014-05-07 13:10:00,44.8,44.9,44.8,44.9,20400.0,36.765,36.8471,36.765,36.8471,20400.0
2014-05-07 13:15:00,44.9,44.94,44.88,44.91,34300.0,36.8471,36.8799,36.8307,36.8553,34300.0
2014-05-07 13:20:00,44.9,44.91,44.86,44.87,23000.0,36.8471,36.8553,36.8142,36.8224,23000.0
2014-05-07 13:25:00,44.87,44.9,44.85,44.86,18000.0,36.8224,36.8471,36.806,36.8142,18000.0
2014-05-07 13:30:00,44.86,44.91,44.83,44.89,49500.0,36.8142,36.8553,36.7896,36.8389,49500.0
2014-05-07 13:35:00,44.89,44.9,44.85,44.87,62100.0,36.8389,36.8471,36.806,36.8224,62100.0
2014-05-07 13:40:00,44.86,44.86,44.81,44.85,23700.0,36.8142,36.8142,36.7732,36.806,23700.0
2014-05-07 13:45:00,44.84,44.84,44.71,44.72,43500.0,36.7978,36.7978,36.6911,36.6993,43500.0
2014-05-07 13:50:00,44.72,44.83,44.71,44.74,57900.0,36.6993,36.7896,36.6911,36.7158,57900.0
2014-05-07 13:55:00,44.74,44.77,44.71,44.71,131500.0,36.7158,36.7404,36.6911,36.6911,131500.0
2014-05-07 14:00:00,44.71,44.77,44.69,44.73,58400.0,36.6911,36.7404,36.6747,36.7076,58400.0
2014-05-07 14:05:00,44.72,44.81,44.72,44.8,49800.0,36.6993,36.7732,36.6993,36.765,49800.0
2014-05-07 14:10:00,44.8,44.81,44.77,44.79,28300.0,36.765,36.7732,36.7404,36.7568,28300.0
2014-05-07 14:15:00,44.8,44.83,44.79,44.8,58500.0,36.765,36.7896,36.7568,36.765,58500.0
2014-05-07 14:20:00,44.81,44.81,44.78,44.79,35400.0,36.7732,36.7732,36.7486,36.7568,35400.0
2014-05-07 14:25:00,44.78,44.83,44.77,44.8,83800.0,36.7486,36.7896,36.7404,36.765,83800.0
2014-05-07 14:30:00,44.8,44.82,44.77,44.78,55300.0,36.765,36.7814,36.7404,36.7486,55300.0
2014-05-07 14:35:00,44.77,44.84,44.77,44.84,32500.0,36.7404,36.7978,36.7404,36.7978,32500.0
2014-05-07 14:40:00,44.84,44.88,44.84,44.88,46100.0,36.7978,36.8307,36.7978,36.8307,46100.0
2014-05-07 14:45:00,44.88,44.88,44.8,44.82,90400.0,36.8307,36.8307,36.765,36.7814,90400.0
2014-05-07 14:50:00,44.82,44.88,44.79,44.87,94300.0,36.7814,36.8307,36.7568,36.8224,94300.0
2014-05-07 14:55:00,44.87,44.96,44.87,44.95,84200.0,36.8224,36.8963,36.8224,36.8881,84200.0
2014-05-07 15:00:00,44.95,44.98,44.87,44.88,89700.0,36.8881,36.9127,36.8224,36.8307,89700.0
2014-05-07 15:05:00,44.89,44.97,44.88,44.97,53600.0,36.8389,36.9045,36.8307,36.9045,53600.0
2014-05-07 15:10:00,44.97,44.99,44.96,44.96,53900.0,36.9045,36.9209,36.8963,36.8963,53900.0
2014-05-07 15:15:00,44.96,45.03,44.96,45.02,61800.0,36.8963,36.9537,36.8963,36.9455,61800.0
2014-05-07 15:20:00,45.02,45.02,44.95,44.99,34300.0,36.9455,36.9455,36.8881,36.9209,34300.0
2014-05-07 15:25:00,44.99,45.02,44.98,45.02,61300.0,36.9209,36.9455,36.9127,36.9455,61300.0
2014-05-07 15:30:00,45.01,45.03,44.99,45.01,37800.0,36.9373,36.9537,36.9209,36.9373,37800.0
2014-05-07 15:35:00,45.01,45.02,44.99,45.01,45400.0,36.9373,36.9455,36.9209,36.9373,45400.0
2014-05-07 15:40:00,45.02,45.12,45.01,45.09,79600.0,36.9455,37.0276,36.9373,37.003,79600.0
2014-05-07 15:45:00,45.09,45.1,45.05,45.09,98800.0,37.003,37.0112,36.9702,37.003,98800.0
2014-05-07 15:50:00,45.08,45.13,45.08,45.09,95200.0,36.9948,37.0358,36.9948,37.003,95200.0
2014-05-07 15:55:00,45.09,45.13,45.09,45.11,179100.0,37.003,37.0358,37.003,37.0194,179100.0
2014-05-08 09:30:00,45.07,45.16,45.04,45.09,10700.0,36.9866,37.0604,36.962,37.003,10700.0
2014-05-08 09:35:00,45.12,45.33,45.05,45.32,54400.0,37.0276,37.1999,36.9702,37.1917,54400.0
2014-05-08 09:40:00,45.34,45.55,45.34,45.55,31800.0,37.2081,37.3805,37.2081,37.3805,31800.0
2014-05-08 09:45:00,45.55,45.57,45.44,45.49,19900.0,37.3805,37.3969,37.2902,37.3312,19900.0
2014-05-08 09:50:00,45.5,45.6,45.49,45.5,32800.0,37.3395,37.4215,37.3312,37.3395,32800.0
2014-05-08 09:55:00,45.49,45.59,45.49,45.55,20500.0,37.3312,37.4133,37.3312,37.3805,20500.0
2014-05-08 10:00:00,45.55,45.76,45.55,45.76,68900.0,37.3805,37.5528,37.3805,37.5528,68900.0
2014-05-08 10:05:00,45.76,45.78,45.69,45.71,40200.0,37.5528,37.5692,37.4954,37.5118,40200.0
2014-05-08 10:10:00,45.7,45.78,45.7,45.76,46200.0,37.5036,37.5692,37.5036,37.5528,46200.0
2014-05-08 10:15:00,45.76,45.79,45.73,45.74,54800.0,37.5528,37.5774,37.5282,37.5364,54800.0
2014-05-08 10:20:00,45.75,45.75,45.67,45.7,35900.0,37.5446,37.5446,37.479,37.5036,35900.0
2014-05-08 10:25:00,45.7,45.7,45.63,45.63,45800.0,37.5036,37.5036,37.4461,37.4461,45800.0
2014-05-08 10:30:00,45.63,45.68,45.63,45.65,21500.0,37.4461,37.4872,37.4461,37.4625,21500.0
2014-05-08 10:35:00,45.64,45.64,45.59,45.59,39700.0,37.4543,37.4543,37.4133,37.4133,39700.0
2014-05-08 10:40:00,45.59,45.62,45.5,45.52,51200.0,37.4133,37.4379,37.3395,37.3559,51200.0
2014-05-08 10:45:00,45.52,45.53,45.44,45.48,33100.0,37.3559,37.3641,37.2902,37.323,33100.0
2014-05-08 10:50:00,45.47,45.52,45.44,45.52,19400.0,37.3148,37.3559,37.2902,37.3559,19400.0
2014-05-08 10:55:00,45.51,45.53,45.47,45.47,15800.0,37.3477,37.3641,37.3148,37.3148,15800.0
2014-05-08 11:00:00,45.49,45.57,45.46,45.55,31700.0,37.3312,37.3969,37.3066,37.3805,31700.0
2014-05-08 11:05:00,45.55,45.62,45.55,45.6,18600.0,37.3805,37.4379,37.3805,37.4215,18600.0
2014-05-08 11:10:00,45.61,45.67,45.61,45.65,33400.0,37.4297,37.479,37.4297,37.4625,33400.0
2014-05-08 11:15:00,45.66,45.68,45.65,45.66,30200.0,37.4708,37.4872,37.4625,37.4708,30200.0
2014-05-08 11:20:00,45.65,45.66,45.64,45.64,29700.0,37.4625,37.4708,37.4543,37.4543,29700.0
2014-05-08 11:25:00,45.64,45.68,45.63,45.63,14100.0,37.4543,37.4872,37.4461,37.4461,14100.0
2014-05-08 11:30:00,45.64,45.73,45.64,45.69,18100.0,37.4543,37.5282,37.4543,37.4954,18100.0
2014-05-08 11:35:00,45.69,45.75,45.69,45.69,17600.0,37.4954,37.5446,37.4954,37.4954,17600.0
2014-05-08 11:40:00,45.7,45.73,45.68,45.71,13200.0,37.5036,37.5282,37.4872,37.5118,13200.0
2014-05-08 11:45:00,45.71,45.72,45.67,45.71,15000.0,37.5118,37.52,37.479,37.5118,15000.0
2014-05-08 11:50:00,45.71,45.72,45.7,45.72,34100.0,37.5118,37.52,37.5036,37.52,34100.0
2014-05-08 11:55:00,45.71,45.74,45.69,45.7,13800.0,37.5118,37.5364,37.4954,37.5036,13800.0
2014-05-08 12:00:00,45.7,45.72,45.66,45.68,10500.0,37.5036,37.52,37.4708,37.4872,10500.0
2014-05-08 12:05:00,45.67,45.67,45.62,45.64,11400.0,37.479,37.479,37.4379,37.4543,11400.0
2014-05-08 12:10:00,45.64,45.65,45.6,45.61,13400.0,37.4543,37.4625,37.4215,37.4297,13400.0
2014-05-08 12:15:00,45.61,45.64,45.6,45.64,9800.0,37.4297,37.4543,37.4215,37.4543,9800.0
2014-05-08 12:20:00,45.63,45.63,45.6,45.62,13100.0,37.4461,37.4461,37.4215,37.4379,13100.0
2014-05-08 12:25:00,45.63,45.64,45.62,45.62,17700.0,37.4461,37.4543,37.4379,37.4379,17700.0
2014-05-08 12:30:00,45.62,45.63,45.61,45.62,11300.0,37.4379,37.4461,37.4297,37.4379,11300.0
2014-05-08 12:35:00,45.62,45.64,45.61,45.64,22800.0,37.4379,37.4543,37.4297,37.4543,22800.0
2014-05-08 12:40:00,45.64,45.64,45.61,45.62,19600.0,37.4543,37.4543,37.4297,37.4379,19600.0
2014-05-08 12:45:00,45.6,45.62,45.57,45.58,20600.0,37.4215,37.4379,37.3969,37.4051,20600.0
2014-05-08 12:50:00,45.58,45.61,45.55,45.55,21000.0,37.4051,37.4297,37.3805,37.3805,21000.0
2014-05-08 12:55:00,45.55,45.59,45.54,45.57,19400.0,37.3805,37.4133,37.3723,37.3969,19400.0
2014-05-08 13:00:00,45.57,45.63,45.55,45.62,16400.0,37.3969,37.4461,37.3805,37.4379,16400.0
2014-05-08 13:05:00,45.63,45.65,45.6,45.62,14100.0,37.4461,37.4625,37.4215,37.4379,14100.0
2014-05-08 13:10:00,45.61,45.61,45.54,45.58,17500.0,37.4297,37.4297,37.3723,37.4051,17500.0
2014-05-08 13:15:00,45.59,45.59,45.54,45.55,22100.0,37.4133,37.4133,37.3723,37.3805,22100.0
2014-05-08 13:20:00,45.56,45.57,45.45,45.47,48600.0,37.3887,37.3969,37.2984,37.3148,48600.0
2014-05-08 13:25:00,45.48,45.51,45.48,45.5,21100.0,37.323,37.3477,37.323,37.3395,21100.0
2014-05-08 13:30:00,45.5,45.51,45.47,45.51,23000.0,37.3395,37.3477,37.3148,37.3477,23000.0
2014-05-08 13:35:00,45.51,45.53,45.49,45.52,18600.0,37.3477,37.3641,37.3312,37.3559,18600.0
2014-05-08 13:40:00,45.51,45.51,45.46,45.5,16200.0,37.3477,37.3477,37.3066,37.3395,16200.0
2014-05-08 13:45:00,45.5,45.5,45.44,45.44,32600.0,37.3395,37.3395,37.2902,37.2902,32600.0
2014-05-08 13:50:00,45.43,45.45,45.41,45.41,27200.0,37.282,37.2984,37.2656,37.2656,27200.0
2014-05-08 13:55:00,45.4,45.43,45.4,45.42,16100.0,37.2574,37.282,37.2574,37.2738,16100.0
2014-05-08 14:00:00,45.42,45.42,45.33,45.33,55500.0,37.2738,37.2738,37.1999,37.1999,55500.0
2014-05-08 14:05:00,45.33,45.37,45.32,45.33,25800.0,37.1999,37.2328,37.1917,37.1999,25800.0
2014-05-08 14:10:00,45.33,45.33,45.29,45.3,58700.0,37.1999,37.1999,37.1671,37.1753,58700.0
2014-05-08 14:15:00,45.29,45.29,45.25,45.29,30300.0,37.1671,37.1671,37.1343,37.1671,30300.0
2014-05-08 14:20:00,45.29,45.3,45.24,45.28,43600.0,37.1671,37.1753,37.1261,37.1589,43600.0
2014-05-08 14:25:00,45.29,45.29,45.24,45.28,24100.0,37.1671,37.1671,37.1261,37.1589,24100.0
2014-05-08 14:30:00,45.28,45.29,45.24,45.29,25200.0,37.1589,37.1671,37.1261,37.1671,25200.0
2014-05-08 14:35:00,45.29,45.29,45.21,45.21,27400.0,37.1671,37.1671,37.1015,37.1015,27400.0
2014-05-08 14:40:00,45.21,45.22,45.1,45.13,76800.0,37.1015,37.1097,37.0112,37.0358,76800.0
2014-05-08 14:45:00,45.12,45.12,45.04,45.05,63400.0,37.0276,37.0276,36.962,36.9702,63400.0
2014-05-08 14:50:00,45.06,45.11,45.02,45.02,56500.0,36.9784,37.0194,36.9455,36.9455,56500.0
2014-05-08 14:55:00,45.01,45.01,44.96,44.98,181000.0,36.9373,36.9373,36.8963,36.9127,181000.0
2014-05-08 15:00:00,44.97,44.99,44.84,44.85,141900.0,36.9045,36.9209,36.7978,36.806,141900.0
2014-05-08 15:05:00,44.85,44.91,44.79,44.8,106500.0,36.806,36.8553,36.7568,36.765,106500.0
2014-05-08 15:10:00,44.8,44.91,44.78,44.9,81000.0,36.765,36.8553,36.7486,36.8471,81000.0
2014-05-08 15:15:00,44.9,44.97,44.87,44.93,58600.0,36.8471,36.9045,36.8224,36.8717,58600.0
2014-05-08 15:20:00,44.92,44.98,44.91,44.93,65600.0,36.8635,36.9127,36.8553,36.8717,65600.0
2014-05-08 15:25:00,44.94,44.99,44.93,44.95,63200.0,36.8799,36.9209,36.8717,36.8881,63200.0
2014-05-08 15:30:00,44.95,44.99,44.88,44.98,84300.0,36.8881,36.9209,36.8307,36.9127,84300.0
2014-05-08 15:35:00,44.98,45.0,44.9,44.93,68900.0,36.9127,36.9291,36.8471,36.8717,68900.0
2014-05-08 15:40:00,44.93,44.96,44.89,44.95,147900.0,36.8717,36.8963,36.8389,36.8881,147900.0
2014-05-08 15:45:00,44.95,45.0,44.95,44.99,125400.0,36.8881,36.9291,36.8881,36.9209,125400.0
2014-05-08 15:50:00,45.0,45.05,44.96,45.03,151700.0,36.9291,36.9702,36.8963,36.9537,151700.0
2014-05-08 15:55:00,45.03,45.03,44.98,45.02,194500.0,36.9537,36.9537,36.9127,36.9455,194500.0
2014-05-09 09:30:00,45.01,45.22,44.95,45.17,98800.0,36.9373,37.1097,36.8881,37.0686,98800.0
2014-05-09 09:35:00,45.18,45.28,45.04,45.06,54300.0,37.0768,37.1589,36.962,36.9784,54300.0
2014-05-09 09:40:00,45.04,45.08,44.92,44.92,49300.0,36.962,36.9948,36.8635,36.8635,49300.0
2014-05-09 09:45:00,44.92,45.22,44.89,45.16,77300.0,36.8635,37.1097,36.8389,37.0604,77300.0
2014-05-09 09:50:00,45.15,45.23,45.03,45.17,116400.0,37.0522,37.1179,36.9537,37.0686,116400.0
2014-05-09 09:55:00,45.16,45.23,45.11,45.14,43400.0,37.0604,37.1179,37.0194,37.044,43400.0
2014-05-09 10:00:00,45.14,45.19,45.04,45.05,102100.0,37.044,37.0851,36.962,36.9702,102100.0
2014-05-09 10:05:00,45.05,45.14,45.05,45.11,80200.0,36.9702,37.044,36.9702,37.0194,80200.0
2014-05-09 10:10:00,45.11,45.21,45.1,45.21,62900.0,37.0194,37.1015,37.0112,37.1015,62900.0
2014-05-09 10:15:00,45.21,45.31,45.21,45.24,46400.0,37.1015,37.1835,37.1015,37.1261,46400.0
2014-05-09 10:20:00,45.24,45.34,45.22,45.33,70100.0,37.1261,37.2081,37.1097,37.1999,70100.0
2014-05-09 10:25:00,45.33,45.35,45.32,45.32,39800.0,37.1999,37.2164,37.1917,37.1917,39800.0
2014-05-09 10:30:00,45.32,45.35,45.28,45.3,34400.0,37.1917,37.2164,37.1589,37.1753,34400.0
2014-05-09 10:35:00,45.31,45.33,45.24,45.26,56400.0,37.1835,37.1999,37.1261,37.1425,56400.0
2014-05-09 10:40:00,45.25,45.3,45.25,45.27,101000.0,37.1343,37.1753,37.1343,37.1507,101000.0
2014-05-09 10:45:00,45.27,45.29,45.18,45.24,66300.0,37.1507,37.1671,37.0768,37.1261,66300.0
2014-05-09 10:50:00,45.25,45.26,45.14,45.14,67600.0,37.1343,37.1425,37.044,37.044,67600.0
2014-05-09 10:55:00,45.14,45.15,45.1,45.11,54300.0,37.044,37.0522,37.0112,37.0194,54300.0
2014-05-09 11:00:00,45.11,45.12,45.09,45.1,39900.0,37.0194,37.0276,37.003,37.0112,39900.0
2014-05-09 11:05:00,45.1,45.1,45.05,45.06,46900.0,37.0112,37.0112,36.9702,36.9784,46900.0
2014-05-09 11:10:00,45.06,45.13,45.06,45.06,34600.0,36.9784,37.0358,36.9784,36.9784,34600.0
2014-05-09 11:15:00,45.07,45.13,45.06,45.11,49200.0,36.9866,37.0358,36.9784,37.0194,49200.0
2014-05-09 11:20:00,45.12,45.18,45.12,45.18,52600.0,37.0276,37.0768,37.0276,37.0768,52600.0
2014-05-09 11:25:00,45.18,45.18,45.11,45.15,41200.0,37.0768,37.0768,37.0194,37.0522,41200.0
2014-05-09 11:30:00,45.15,45.16,45.12,45.14,40200.0,37.0522,37.0604,37.0276,37.044,40200.0
2014-05-09 11:35:00,45.14,45.28,45.14,45.27,61200.0,37.044,37.1589,37.044,37.1507,61200.0
2014-05-09 11:40:00,45.27,45.3,45.25,45.26,35500.0,37.1507,37.1753,37.1343,37.1425,35500.0
2014-05-09 11:45:00,45.26,45.35,45.25,45.34,22200.0,37.1425,37.2164,37.1343,37.2081,22200.0
2014-05-09 11:50:00,45.34,45.35,45.32,45.34,24000.0,37.2081,37.2164,37.1917,37.2081,24000.0
2014-05-09 11:55:00,45.34,45.35,45.33,45.33,17200.0,37.2081,37.2164,37.1999,37.1999,17200.0
2014-05-09 12:00:00,45.34,45.38,45.33,45.38,38700.0,37.2081,37.241,37.1999,37.241,38700.0
2014-05-09 12:05:00,45.38,45.38,45.34,45.37,32800.0,37.241,37.241,37.2081,37.2328,32800.0
2014-05-09 12:10:00,45.37,45.39,45.36,45.39,15000.0,37.2328,37.2492,37.2246,37.2492,15000.0
2014-05-09 12:15:00,45.39,45.45,45.38,45.43,35100.0,37.2492,37.2984,37.241,37.282,35100.0
2014-05-09 12:20:00,45.43,45.45,45.35,45.36,24600.0,37.282,37.2984,37.2164,37.2246,24600.0
2014-05-09 12:25:00,45.35,45.38,45.34,45.34,32900.0,37.2164,37.241,37.2081,37.2081,32900.0
2014-05-09 12:30:00,45.34,45.34,45.28,45.29,37700.0,37.2081,37.2081,37.1589,37.1671,37700.0
2014-05-09 12:35:00,45.3,45.5,45.29,45.49,59400.0,37.1753,37.3395,37.1671,37.3312,59400.0
2014-05-09 12:40:00,45.49,45.51,45.46,45.46,27700.0,37.3312,37.3477,37.3066,37.3066,27700.0
2014-05-09 12:45:00,45.46,45.47,45.43,45.47,17600.0,37.3066,37.3148,37.282,37.3148,17600.0
2014-05-09 12:50:00,45.48,45.5,45.46,45.46,24300.0,37.323,37.3395,37.3066,37.3066,24300.0
2014-05-09 12:55:00,45.47,45.47,45.42,45.43,21900.0,37.3148,37.3148,37.2738,37.282,21900.0
2014-05-09 13:00:00,45.43,45.48,45.43,45.48,32200.0,37.282,37.323,37.282,37.323,32200.0
2014-05-09 13:05:00,45.48,45.48,45.44,45.45,19400.0,37.323,37.323,37.2902,37.2984,19400.0
2014-05-09 13:10:00,45.45,45.47,45.44,45.45,45200.0,37.2984,37.3148,37.2902,37.2984,45200.0
2014-05-09 13:15:00,45.45,45.46,45.44,45.46,19600.0,37.2984,37.3066,37.2902,37.3066,19600.0
2014-05-09 13:20:00,45.46,45.48,45.45,45.45,41100.0,37.3066,37.323,37.2984,37.2984,41100.0
2014-05-09 13:25:00,45.45,45.49,45.45,45.47,37800.0,37.2984,37.3312,37.2984,37.3148,37800.0
2014-05-09 13:30:00,45.48,45.52,45.45,45.46,22300.0,37.323,37.3559,37.2984,37.3066,22300.0
2014-05-09 13:35:00,45.47,45.52,45.45,45.46,58600.0,37.3148,37.3559,37.2984,37.3066,58600.0
2014-05-09 13:40:00,45.46,45.46,45.44,45.44,17800.0,37.3066,37.3066,37.2902,37.2902,17800.0
2014-05-09 13:45:00,45.43,45.48,45.43,45.46,29400.0,37.282,37.323,37.282,37.3066,29400.0
2014-05-09 13:50:00,45.47,45.54,45.45,45.52,17500.0,37.3148,37.3723,37.2984,37.3559,17500.0
2014-05-09 13:55:00,45.52,45.53,45.48,45.48,22900.0,37.3559,37.3641,37.323,37.323,22900.0
2014-05-09 14:00:00,45.49,45.55,45.48,45.54,91000.0,37.3312,37.3805,37.323,37.3723,91000.0
2014-05-09 14:05:00,45.54,45.54,45.51,45.52,30600.0,37.3723,37.3723,37.3477,37.3559,30600.0
2014-05-09 14:10:00,45.52,45.54,45.47,45.47,28100.0,37.3559,37.3723,37.3148,37.3148,28100.0
2014-05-09 14:15:00,45.47,45.47,45.39,45.41,25000.0,37.3148,37.3148,37.2492,37.2656,25000.0
2014-05-09 14:20:00,45.42,45.45,45.39,45.39,42800.0,37.2738,37.2984,37.2492,37.2492,42800.0
2014-05-09 14:25:00,45.38,45.42,45.36,45.38,27400.0,37.241,37.2738,37.2246,37.241,27400.0
2014-05-09 14:30:00,45.39,45.46,45.39,45.42,29500.0,37.2492,37.3066,37.2492,37.2738,29500.0
2014-05-09 14:35:00,45.41,45.48,45.41,45.48,21200.0,37.2656,37.323,37.2656,37.323,21200.0
2014-05-09 14:40:00,45.48,45.5,45.43,45.45,51600.0,37.323,37.3395,37.282,37.2984,51600.0
2014-05-09 14:45:00,45.45,45.5,45.45,45.48,26200.0,37.2984,37.3395,37.2984,37.323,26200.0
2014-05-09 14:50:00,45.49,45.54,45.49,45.54,23300.0,37.3312,37.3723,37.3312,37.3723,23300.0
2014-05-09 14:55:00,45.54,45.65,45.53,45.65,52300.0,37.3723,37.4625,37.3641,37.4625,52300.0
2014-05-09 15:00:00,45.65,45.7,45.65,45.69,58600.0,37.4625,37.5036,37.4625,37.4954,58600.0
2014-05-09 15:05:00,45.69,45.71,45.68,45.7,41600.0,37.4954,37.5118,37.4872,37.5036,41600.0
2014-05-09 15:10:00,45.7,45.71,45.66,45.66,30100.0,37.5036,37.5118,37.4708,37.4708,30100.0
2014-05-09 15:15:00,45.66,45.66,45.62,45.64,29500.0,37.4708,37.4708,37.4379,37.4543,29500.0
2014-05-09 15:20:00,45.64,45.65,45.58,45.59,32500.0,37.4543,37.4625,37.4051,37.4133,32500.0
2014-05-09 15:25:00,45.59,45.6,45.55,45.59,72900.0,37.4133,37.4215,37.3805,37.4133,72900.0
2014-05-09 15:30:00,45.59,45.63,45.57,45.63,46700.0,37.4133,37.4461,37.3969,37.4461,46700.0
2014-05-09 15:35:00,45.63,45.68,45.62,45.68,39300.0,37.4461,37.4872,37.4379,37.4872,39300.0
2014-05-09 15:40:00,45.67,45.7,45.66,45.67,45600.0,37.479,37.5036,37.4708,37.479,45600.0
2014-05-09 15:45:00,45.68,45.72,45.66,45.67,54800.0,37.4872,37.52,37.4708,37.479,54800.0
2014-05-09 15:50:00,45.66,45.72,45.66,45.72,78700.0,37.4708,37.52,37.4708,37.52,78700.0
2014-05-09 15:55:00,45.71,45.73,45.7,45.71,109300.0,37.5118,37.5282,37.5036,37.5118,109300.0
2014-05-12 09:30:00,45.83,45.96,45.82,45.89,71600.0,37.6103,37.717,37.6021,37.6595,71600.0
2014-05-12 09:35:00,45.88,45.99,45.88,45.96,20300.0,37.6513,37.7416,37.6513,37.717,20300.0
2014-05-12 09:40:00,45.98,46.12,45.94,46.11,26200.0,37.7334,37.8483,37.7005,37.84,26200.0
2014-05-12 09:45:00,46.12,46.19,46.09,46.15,35800.0,37.8483,37.9057,37.8236,37.8729,35800.0
2014-05-12 09:50:00,46.15,46.19,46.14,46.19,44200.0,37.8729,37.9057,37.8647,37.9057,44200.0
2014-05-12 09:55:00,46.2,46.21,46.16,46.2,35200.0,37.9139,37.9221,37.8811,37.9139,35200.0
2014-05-12 10:00:00,46.2,46.22,46.17,46.18,45500.0,37.9139,37.9303,37.8893,37.8975,45500.0
2014-05-12 10:05:00,46.18,46.23,46.17,46.21,32100.0,37.8975,37.9385,37.8893,37.9221,32100.0
2014-05-12 10:10:00,46.2,46.22,46.16,46.22,77300.0,37.9139,37.9303,37.8811,37.9303,77300.0
2014-05-12 10:15:00,46.22,46.23,46.19,46.2,45200.0,37.9303,37.9385,37.9057,37.9139,45200.0
2014-05-12 10:20:00,46.21,46.23,46.19,46.19,21400.0,37.9221,37.9385,37.9057,37.9057,21400.0
2014-05-12 10:25:00,46.19,46.22,46.17,46.17,34800.0,37.9057,37.9303,37.8893,37.8893,34800.0
2014-05-12 10:30:00,46.18,46.21,46.17,46.19,53900.0,37.8975,37.9221,37.8893,37.9057,53900.0
2014-05-12 10:35:00,46.2,46.24,46.19,46.23,34100.0,37.9139,37.9467,37.9057,37.9385,34100.0
2014-05-12 10:40:00,46.24,46.27,46.22,46.27,18400.0,37.9467,37.9714,37.9303,37.9714,18400.0
2014-05-12 10:45:00,46.27,46.3,46.25,46.26,37300.0,37.9714,37.996,37.9549,37.9631,37300.0
2014-05-12 10:50:00,46.26,46.27,46.17,46.18,24900.0,37.9631,37.9714,37.8893,37.8975,24900.0
2014-05-12 10:55:00,46.19,46.24,46.19,46.24,20400.0,37.9057,37.9467,37.9057,37.9467,20400.0
2014-05-12 11:00:00,46.23,46.3,46.23,46.29,35200.0,37.9385,37.996,37.9385,37.9878,35200.0
2014-05-12 11:05:00,46.29,46.3,46.28,46.29,68600.0,37.9878,37.996,37.9796,37.9878,68600.0
2014-05-12 11:10:00,46.29,46.3,46.25,46.26,22300.0,37.9878,37.996,37.9549,37.9631,22300.0
2014-05-12 11:15:00,46.26,46.3,46.26,46.28,32700.0,37.9631,37.996,37.9631,37.9796,32700.0
2014-05-12 11:20:00,46.28,46.3,46.25,46.26,107800.0,37.9796,37.996,37.9549,37.9631,107800.0
2014-05-12 11:25:00,46.26,46.28,46.25,46.28,8800.0,37.9631,37.9796,37.9549,37.9796,8800.0
2014-05-12 11:30:00,46.29,46.37,46.29,46.37,17300.0,37.9878,38.0534,37.9878,38.0534,17300.0
2014-05-12 11:35:00,46.36,46.41,46.35,46.37,35000.0,38.0452,38.0862,38.037,38.0534,35000.0
2014-05-12 11:40:00,46.36,46.43,46.36,46.41,20100.0,38.0452,38.1027,38.0452,38.0862,20100.0
2014-05-12 11:45:00,46.41,46.41,46.37,46.41,24500.0,38.0862,38.0862,38.0534,38.0862,24500.0
2014-05-12 11:50:00,46.41,46.41,46.39,46.41,28500.0,38.0862,38.0862,38.0698,38.0862,28500.0
2014-05-12 11:55:00,46.41,46.41,46.29,46.29,19500.0,38.0862,38.0862,37.9878,37.9878,19500.0
2014-05-12 12:00:00,46.29,46.32,46.28,46.29,9300.0,37.9878,38.0124,37.9796,37.9878,9300.0
2014-05-12 12:05:00,46.29,46.29,46.25,46.25,10300.0,37.9878,37.9878,37.9549,37.9549,10300.0
2014-05-12 12:10:00,46.26,46.26,46.23,46.26,18700.0,37.9631,37.9631,37.9385,37.9631,18700.0
2014-05-12 12:15:00,46.25,46.27,46.25,46.27,9700.0,37.9549,37.9714,37.9549,37.9714,9700.0
2014-05-12 12:20:00,46.27,46.32,46.26,46.32,15800.0,37.9714,38.0124,37.9631,38.0124,15800.0
2014-05-12 12:25:00,46.32,46.33,46.29,46.32,10700.0,38.0124,38.0206,37.9878,38.0124,10700.0
2014-05-12 12:30:00,46.32,46.32,46.28,46.31,12800.0,38.0124,38.0124,37.9796,38.0042,12800.0
2014-05-12 12:35:00,46.31,46.34,46.29,46.32,9100.0,38.0042,38.0288,37.9878,38.0124,9100.0
2014-05-12 12:40:00,46.32,46.32,46.27,46.28,12800.0,38.0124,38.0124,37.9714,37.9796,12800.0
2014-05-12 12:45:00,46.28,46.29,46.25,46.25,7600.0,37.9796,37.9878,37.9549,37.9549,7600.0
2014-05-12 12:50:00,46.25,46.3,46.25,46.27,12100.0,37.9549,37.996,37.9549,37.9714,12100.0
2014-05-12 12:55:00,46.27,46.27,46.23,46.24,17200.0,37.9714,37.9714,37.9385,37.9467,17200.0
2014-05-12 13:00:00,46.25,46.28,46.24,46.27,8400.0,37.9549,37.9796,37.9467,37.9714,8400.0
2014-05-12 13:05:00,46.28,46.32,46.26,46.3,17400.0,37.9796,38.0124,37.9631,37.996,17400.0
2014-05-12 13:10:00,46.29,46.32,46.27,46.28,32800.0,37.9878,38.0124,37.9714,37.9796,32800.0
2014-05-12 13:15:00,46.28,46.33,46.28,46.32,23300.0,37.9796,38.0206,37.9796,38.0124,23300.0
2014-05-12 13:20:00,46.31,46.34,46.29,46.34,14800.0,38.0042,38.0288,37.9878,38.0288,14800.0
2014-05-12 13:25:00,46.34,46.36,46.33,46.35,12200.0,38.0288,38.0452,38.0206,38.037,12200.0
2014-05-12 13:30:00,46.34,46.37,46.33,46.36,9500.0,38.0288,38.0534,38.0206,38.0452,9500.0
2014-05-12 13:35:00,46.36,46.38,46.34,46.38,10200.0,38.0452,38.0616,38.0288,38.0616,10200.0
2014-05-12 13:40:00,46.38,46.38,46.36,46.37,12600.0,38.0616,38.0616,38.0452,38.0534,12600.0
2014-05-12 13:45:00,46.38,46.4,46.36,46.38,37000.0,38.0616,38.078,38.0452,38.0616,37000.0
2014-05-12 13:50:00,46.39,46.41,46.37,46.4,20500.0,38.0698,38.0862,38.0534,38.078,20500.0
2014-05-12 13:55:00,46.4,46.41,46.39,46.4,13700.0,38.078,38.0862,38.0698,38.078,13700.0
2014-05-12 14:00:00,46.4,46.41,46.36,46.39,19400.0,38.078,38.0862,38.0452,38.0698,19400.0
2014-05-12 14:05:00,46.39,46.43,46.36,46.43,36000.0,38.0698,38.1027,38.0452,38.1027,36000.0
2014-05-12 14:10:00,46.43,46.45,46.42,46.44,21500.0,38.1027,38.1191,38.0944,38.1109,21500.0
2014-05-12 14:15:00,46.44,46.45,46.43,46.43,22300.0,38.1109,38.1191,38.1027,38.1027,22300.0
2014-05-12 14:20:00,46.43,46.44,46.42,46.42,14100.0,38.1027,38.1109,38.0944,38.0944,14100.0
2014-05-12 14:25:00,46.42,46.42,46.39,46.4,14300.0,38.0944,38.0944,38.0698,38.078,14300.0
2014-05-12 14:30:00,46.39,46.41,46.37,46.37,14100.0,38.0698,38.0862,38.0534,38.0534,14100.0
2014-05-12 14:35:00,46.37,46.39,46.35,46.37,13400.0,38.0534,38.0698,38.037,38.0534,13400.0
2014-05-12 14:40:00,46.36,46.36,46.34,46.35,40700.0,38.0452,38.0452,38.0288,38.037,40700.0
2014-05-12 14:45:00,46.35,46.35,46.3,46.3,24300.0,38.037,38.037,37.996,37.996,24300.0
2014-05-12 14:50:00,46.31,46.32,46.27,46.31,35300.0,38.0042,38.0124,37.9714,38.0042,35300.0
2014-05-12 14:55:00,46.3,46.36,46.29,46.34,36500.0,37.996,38.0452,37.9878,38.0288,36500.0
2014-05-12 15:00:00,46.34,46.37,46.33,46.34,24200.0,38.0288,38.0534,38.0206,38.0288,24200.0
2014-05-12 15:05:00,46.34,46.35,46.32,46.34,10600.0,38.0288,38.037,38.0124,38.0288,10600.0
2014-05-12 15:10:00,46.34,46.34,46.32,46.33,27400.0,38.0288,38.0288,38.0124,38.0206,27400.0
2014-05-12 15:15:00,46.33,46.33,46.29,46.31,33400.0,38.0206,38.0206,37.9878,38.0042,33400.0
2014-05-12 15:20:00,46.31,46.33,46.3,46.32,17600.0,38.0042,38.0206,37.996,38.0124,17600.0
2014-05-12 15:25:00,46.32,46.33,46.28,46.29,29300.0,38.0124,38.0206,37.9796,37.9878,29300.0
2014-05-12 15:30:00,46.28,46.32,46.28,46.3,23800.0,37.9796,38.0124,37.9796,37.996,23800.0
2014-05-12 15:35:00,46.31,46.32,46.29,46.29,20900.0,38.0042,38.0124,37.9878,37.9878,20900.0
2014-05-12 15:40:00,46.29,46.32,46.29,46.31,19200.0,37.9878,38.0124,37.9878,38.0042,19200.0
2014-05-12 15:45:00,46.32,46.34,46.31,46.31,49800.0,38.0124,38.0288,38.0042,38.0042,49800.0
2014-05-12 15:50:00,46.32,46.32,46.29,46.32,53500.0,38.0124,38.0124,37.9878,38.0124,53500.0
2014-05-12 15:55:00,46.31,46.33,46.27,46.27,246200.0,38.0042,38.0206,37.9714,37.9714,246200.0
2014-05-13 09:30:00,46.3,46.63,46.26,46.42,162300.0,37.996,38.2668,37.9631,38.0944,162300.0
2014-05-13 09:35:00,46.46,46.54,46.15,46.25,40500.0,38.1273,38.1929,37.8729,37.9549,40500.0
2014-05-13 09:40:00,46.28,46.43,46.22,46.38,45100.0,37.9796,38.1027,37.9303,38.0616,45100.0
2014-05-13 09:45:00,46.36,46.43,46.34,46.36,51100.0,38.0452,38.1027,38.0288,38.0452,51100.0
2014-05-13 09:50:00,46.37,46.39,46.19,46.22,23200.0,38.0534,38.0698,37.9057,37.9303,23200.0
2014-05-13 09:55:00,46.23,46.27,46.16,46.2,19400.0,37.9385,37.9714,37.8811,37.9139,19400.0
2014-05-13 10:00:00,46.2,46.29,46.17,46.28,28300.0,37.9139,37.9878,37.8893,37.9796,28300.0
2014-05-13 10:05:00,46.28,46.35,46.2,46.27,47900.0,37.9796,38.037,37.9139,37.9714,47900.0
2014-05-13 10:10:00,46.27,46.28,46.18,46.23,51100.0,37.9714,37.9796,37.8975,37.9385,51100.0
2014-05-13 10:15:00,46.25,46.29,46.16,46.17,44600.0,37.9549,37.9878,37.8811,37.8893,44600.0
2014-05-13 10:20:00,46.18,46.21,46.09,46.1,35000.0,37.8975,37.9221,37.8236,37.8318,35000.0
2014-05-13 10:25:00,46.1,46.18,46.1,46.17,32900.0,37.8318,37.8975,37.8318,37.8893,32900.0
2014-05-13 10:30:00,46.18,46.24,46.16,46.16,31700.0,37.8975,37.9467,37.8811,37.8811,31700.0
2014-05-13 10:35:00,46.16,46.23,46.15,46.21,42400.0,37.8811,37.9385,37.8729,37.9221,42400.0
2014-05-13 10:40:00,46.2,46.21,46.13,46.13,20400.0,37.9139,37.9221,37.8565,37.8565,20400.0
2014-05-13 10:45:00,46.13,46.13,46.07,46.12,32100.0,37.8565,37.8565,37.8072,37.8483,32100.0
2014-05-13 10:50:00,46.11,46.12,46.07,46.07,15600.0,37.84,37.8483,37.8072,37.8072,15600.0
2014-05-13 10:55:00,46.07,46.07,45.93,45.94,60300.0,37.8072,37.8072,37.6923,37.7005,60300.0
2014-05-13 11:00:00,45.94,46.0,45.92,46.0,47100.0,37.7005,37.7498,37.6841,37.7498,47100.0
2014-05-13 11:05:00,46.0,46.02,45.96,46.0,33800.0,37.7498,37.7662,37.717,37.7498,33800.0
2014-05-13 11:10:00,46.01,46.01,45.9,45.92,58100.0,37.758,37.758,37.6677,37.6841,58100.0
2014-05-13 11:15:00,45.92,45.95,45.85,45.89,49800.0,37.6841,37.7087,37.6267,37.6595,49800.0
2014-05-13 11:20:00,45.89,45.92,45.88,45.88,30400.0,37.6595,37.6841,37.6513,37.6513,30400.0
2014-05-13 11:25:00,45.88,45.88,45.79,45.81,70400.0,37.6513,37.6513,37.5774,37.5939,70400.0
2014-05-13 11:30:00,45.81,45.86,45.79,45.85,25700.0,37.5939,37.6349,37.5774,37.6267,25700.0
2014-05-13 11:35:00,45.85,45.85,45.79,45.79,50300.0,37.6267,37.6267,37.5774,37.5774,50300.0
2014-05-13 11:40:00,45.79,45.8,45.72,45.73,62400.0,37.5774,37.5856,37.52,37.5282,62400.0
2014-05-13 11:45:00,45.72,45.72,45.66,45.7,46700.0,37.52,37.52,37.4708,37.5036,46700.0
2014-05-13 11:50:00,45.7,45.77,45.65,45.73,62200.0,37.5036,37.561,37.4625,37.5282,62200.0
2014-05-13 11:55:00,45.74,45.84,45.74,45.8,43200.0,37.5364,37.6185,37.5364,37.5856,43200.0
2014-05-13 12:00:00,45.8,45.81,45.74,45.75,26200.0,37.5856,37.5939,37.5364,37.5446,26200.0
2014-05-13 12:05:00,45.76,45.77,45.69,45.74,62600.0,37.5528,37.561,37.4954,37.5364,62600.0
2014-05-13 12:10:00,45.75,45.78,45.73,45.77,18300.0,37.5446,37.5692,37.5282,37.561,18300.0
2014-05-13 12:15:00,45.77,45.86,45.76,45.86,33300.0,37.561,37.6349,37.5528,37.6349,33300.0
2014-05-13 12:20:00,45.86,45.87,45.83,45.83,21600.0,37.6349,37.6431,37.6103,37.6103,21600.0
2014-05-13 12:25:00,45.83,45.87,45.83,45.83,21200.0,37.6103,37.6431,37.6103,37.6103,21200.0
2014-05-13 12:30:00,45.83,45.85,45.83,45.84,49000.0,37.6103,37.6267,37.6103,37.6185,49000.0
2014-05-13 12:35:00,45.84,45.89,45.8,45.83,37600.0,37.6185,37.6595,37.5856,37.6103,37600.0
2014-05-13 12:40:00,45.82,45.82,45.76,45.76,31500.0,37.6021,37.6021,37.5528,37.5528,31500.0
2014-05-13 12:45:00,45.77,45.84,45.76,45.83,22500.0,37.561,37.6185,37.5528,37.6103,22500.0
2014-05-13 12:50:00,45.83,45.84,45.74,45.74,28600.0,37.6103,37.6185,37.5364,37.5364,28600.0
2014-05-13 12:55:00,45.74,45.75,45.7,45.71,14000.0,37.5364,37.5446,37.5036,37.5118,14000.0
2014-05-13 13:00:00,45.7,45.71,45.68,45.69,22200.0,37.5036,37.5118,37.4872,37.4954,22200.0
2014-05-13 13:05:00,45.69,45.7,45.66,45.68,19200.0,37.4954,37.5036,37.4708,37.4872,19200.0
2014-05-13 13:10:00,45.68,45.69,45.65,45.65,19300.0,37.4872,37.4954,37.4625,37.4625,19300.0
2014-05-13 13:15:00,45.66,45.66,45.61,45.63,44500.0,37.4708,37.4708,37.4297,37.4461,44500.0
2014-05-13 13:20:00,45.62,45.62,45.57,45.57,50900.0,37.4379,37.4379,37.3969,37.3969,50900.0
2014-05-13 13:25:00,45.57,45.57,45.56,45.57,26100.0,37.3969,37.3969,37.3887,37.3969,26100.0
2014-05-13 13:30:00,45.58,45.59,45.53,45.53,30300.0,37.4051,37.4133,37.3641,37.3641,30300.0
2014-05-13 13:35:00,45.54,45.6,45.54,45.56,25100.0,37.3723,37.4215,37.3723,37.3887,25100.0
2014-05-13 13:40:00,45.56,45.57,45.51,45.54,30600.0,37.3887,37.3969,37.3477,37.3723,30600.0
2014-05-13 13:45:00,45.54,45.57,45.51,45.57,20400.0,37.3723,37.3969,37.3477,37.3969,20400.0
2014-05-13 13:50:00,45.56,45.63,45.56,45.63,17000.0,37.3887,37.4461,37.3887,37.4461,17000.0
2014-05-13 13:55:00,45.62,45.65,45.61,45.65,20000.0,37.4379,37.4625,37.4297,37.4625,20000.0
2014-05-13 14:00:00,45.65,45.71,45.65,45.7,34400.0,37.4625,37.5118,37.4625,37.5036,34400.0
2014-05-13 14:05:00,45.71,45.73,45.68,45.68,44600.0,37.5118,37.5282,37.4872,37.4872,44600.0
2014-05-13 14:10:00,45.68,45.72,45.67,45.69,32800.0,37.4872,37.52,37.479,37.4954,32800.0
2014-05-13 14:15:00,45.69,45.7,45.67,45.67,24100.0,37.4954,37.5036,37.479,37.479,24100.0
2014-05-13 14:20:00,45.67,45.68,45.66,45.68,18600.0,37.479,37.4872,37.4708,37.4872,18600.0
2014-05-13 14:25:00,45.68,45.68,45.64,45.65,26200.0,37.4872,37.4872,37.4543,37.4625,26200.0
2014-05-13 14:30:00,45.65,45.7,45.64,45.69,36900.0,37.4625,37.5036,37.4543,37.4954,36900.0
2014-05-13 14:35:00,45.7,45.7,45.66,45.66,56800.0,37.5036,37.5036,37.4708,37.4708,56800.0
2014-05-13 14:40:00,45.67,45.71,45.65,45.68,48100.0,37.479,37.5118,37.4625,37.4872,48100.0
2014-05-13 14:45:00,45.69,45.69,45.67,45.68,28500.0,37.4954,37.4954,37.479,37.4872,28500.0
2014-05-13 14:50:00,45.68,45.68,45.66,45.66,17500.0,37.4872,37.4872,37.4708,37.4708,17500.0
2014-05-13 14:55:00,45.66,45.67,45.65,45.66,40100.0,37.4708,37.479,37.4625,37.4708,40100.0
2014-05-13 15:00:00,45.67,45.7,45.66,45.7,31800.0,37.479,37.5036,37.4708,37.5036,31800.0
2014-05-13 15:05:00,45.7,45.7,45.64,45.64,44700.0,37.5036,37.5036,37.4543,37.4543,44700.0
2014-05-13 15:10:00,45.64,45.65,45.61,45.64,53300.0,37.4543,37.4625,37.4297,37.4543,53300.0
2014-05-13 15:15:00,45.64,45.64,45.6,45.64,40600.0,37.4543,37.4543,37.4215,37.4543,40600.0
2014-05-13 15:20:00,45.64,45.64,45.61,45.61,49000.0,37.4543,37.4543,37.4297,37.4297,49000.0
2014-05-13 15:25:00,45.61,45.69,45.61,45.69,63400.0,37.4297,37.4954,37.4297,37.4954,63400.0
2014-05-13 15:30:00,45.69,45.69,45.68,45.69,46100.0,37.4954,37.4954,37.4872,37.4954,46100.0
2014-05-13 15:35:00,45.68,45.73,45.68,45.72,64800.0,37.4872,37.5282,37.4872,37.52,64800.0
2014-05-13 15:40:00,45.73,45.77,45.72,45.77,97900.0,37.5282,37.561,37.52,37.561,97900.0
2014-05-13 15:45:00,45.77,45.78,45.75,45.76,128200.0,37.561,37.5692,37.5446,37.5528,128200.0
2014-05-13 15:50:00,45.75,45.75,45.71,45.75,123200.0,37.5446,37.5446,37.5118,37.5446,123200.0
2014-05-13 15:55:00,45.75,45.77,45.74,45.75,237900.0,37.5446,37.561,37.5364,37.5446,237900.0
2014-05-14 09:30:00,45.68,45.7,45.52,45.52,63300.0,37.4872,37.5036,37.3559,37.3559,63300.0
2014-05-14 09:35:00,45.51,45.59,45.48,45.54,34700.0,37.3477,37.4133,37.323,37.3723,34700.0
2014-05-14 09:40:00,45.52,45.59,45.43,45.44,42400.0,37.3559,37.4133,37.282,37.2902,42400.0
2014-05-14 09:45:00,45.45,45.53,45.45,45.47,31900.0,37.2984,37.3641,37.2984,37.3148,31900.0
2014-05-14 09:50:00,45.46,45.53,45.44,45.52,30800.0,37.3066,37.3641,37.2902,37.3559,30800.0
2014-05-14 09:55:00,45.53,45.58,45.45,45.54,35800.0,37.3641,37.4051,37.2984,37.3723,35800.0
2014-05-14 10:00:00,45.55,45.6,45.54,45.56,117900.0,37.3805,37.4215,37.3723,37.3887,117900.0
2014-05-14 10:05:00,45.56,45.59,45.54,45.55,35900.0,37.3887,37.4133,37.3723,37.3805,35900.0
2014-05-14 10:10:00,45.55,45.58,45.48,45.57,202600.0,37.3805,37.4051,37.323,37.3969,202600.0
2014-05-14 10:15:00,45.57,45.6,45.43,45.43,48200.0,37.3969,37.4215,37.282,37.282,48200.0
2014-05-14 10:20:00,45.43,45.43,45.38,45.4,39700.0,37.282,37.282,37.241,37.2574,39700.0
2014-05-14 10:25:00,45.39,45.4,45.32,45.35,32000.0,37.2492,37.2574,37.1917,37.2164,32000.0
2014-05-14 10:30:00,45.36,45.4,45.34,45.36,35100.0,37.2246,37.2574,37.2081,37.2246,35100.0
2014-05-14 10:35:00,45.37,45.4,45.35,45.37,51000.0,37.2328,37.2574,37.2164,37.2328,51000.0
2014-05-14 10:40:00,45.36,45.37,45.29,45.3,112800.0,37.2246,37.2328,37.1671,37.1753,112800.0
2014-05-14 10:45:00,45.31,45.39,45.26,45.39,38600.0,37.1835,37.2492,37.1425,37.2492,38600.0
2014-05-14 10:50:00,45.39,45.4,45.3,45.34,77300.0,37.2492,37.2574,37.1753,37.2081,77300.0
2014-05-14 10:55:00,45.34,45.34,45.28,45.29,42100.0,37.2081,37.2081,37.1589,37.1671,42100.0
2014-05-14 11:00:00,45.29,45.32,45.24,45.24,127300.0,37.1671,37.1917,37.1261,37.1261,127300.0
2014-05-14 11:05:00,45.25,45.25,45.22,45.25,42800.0,37.1343,37.1343,37.1097,37.1343,42800.0
2014-05-14 11:10:00,45.25,45.35,45.25,45.3,65400.0,37.1343,37.2164,37.1343,37.1753,65400.0
2014-05-14 11:15:00,45.3,45.36,45.29,45.34,46100.0,37.1753,37.2246,37.1671,37.2081,46100.0
2014-05-14 11:20:00,45.34,45.37,45.33,45.34,23600.0,37.2081,37.2328,37.1999,37.2081,23600.0
2014-05-14 11:25:00,45.34,45.34,45.3,45.31,70300.0,37.2081,37.2081,37.1753,37.1835,70300.0
2014-05-14 11:30:00,45.32,45.32,45.28,45.29,76300.0,37.1917,37.1917,37.1589,37.1671,76300.0
2014-05-14 11:35:00,45.28,45.32,45.27,45.31,38700.0,37.1589,37.1917,37.1507,37.1835,38700.0
2014-05-14 11:40:00,45.3,45.33,45.27,45.29,26300.0,37.1753,37.1999,37.1507,37.1671,26300.0
2014-05-14 11:45:00,45.29,45.29,45.26,45.26,29400.0,37.1671,37.1671,37.1425,37.1425,29400.0
2014-05-14 11:50:00,45.27,45.27,45.22,45.22,29500.0,37.1507,37.1507,37.1097,37.1097,29500.0
2014-05-14 11:55:00,45.22,45.22,45.16,45.16,30500.0,37.1097,37.1097,37.0604,37.0604,30500.0
2014-05-14 12:00:00,45.16,45.2,45.15,45.17,62200.0,37.0604,37.0933,37.0522,37.0686,62200.0
2014-05-14 12:05:00,45.18,45.18,45.1,45.15,43300.0,37.0768,37.0768,37.0112,37.0522,43300.0
2014-05-14 12:10:00,45.15,45.19,45.14,45.16,50300.0,37.0522,37.0851,37.044,37.0604,50300.0
2014-05-14 12:15:00,45.16,45.18,45.14,45.18,20500.0,37.0604,37.0768,37.044,37.0768,20500.0
2014-05-14 12:20:00,45.18,45.18,45.13,45.15,28000.0,37.0768,37.0768,37.0358,37.0522,28000.0
2014-05-14 12:25:00,45.15,45.16,45.11,45.12,25300.0,37.0522,37.0604,37.0194,37.0276,25300.0
2014-05-14 12:30:00,45.12,45.12,45.09,45.11,20500.0,37.0276,37.0276,37.003,37.0194,20500.0
2014-05-14 12:35:00,45.1,45.13,45.09,45.13,65400.0,37.0112,37.0358,37.003,37.0358,65400.0
2014-05-14 12:40:00,45.13,45.16,45.13,45.14,23200.0,37.0358,37.0604,37.0358,37.044,23200.0
2014-05-14 12:45:00,45.14,45.15,45.13,45.14,17500.0,37.044,37.0522,37.0358,37.044,17500.0
2014-05-14 12:50:00,45.13,45.14,45.07,45.1,35600.0,37.0358,37.044,36.9866,37.0112,35600.0
2014-05-14 12:55:00,45.09,45.1,45.09,45.09,11500.0,37.003,37.0112,37.003,37.003,11500.0
2014-05-14 13:00:00,45.09,45.11,45.06,45.06,90100.0,37.003,37.0194,36.9784,36.9784,90100.0
2014-05-14 13:05:00,45.06,45.06,45.02,45.04,62100.0,36.9784,36.9784,36.9455,36.962,62100.0
2014-05-14 13:10:00,45.04,45.05,44.99,45.01,79200.0,36.962,36.9702,36.9209,36.9373,79200.0
2014-05-14 13:15:00,45.01,45.05,45.01,45.02,73400.0,36.9373,36.9702,36.9373,36.9455,73400.0
2014-05-14 13:20:00,45.01,45.06,45.01,45.01,45500.0,36.9373,36.9784,36.9373,36.9373,45500.0
2014-05-14 13:25:00,45.01,45.04,45.01,45.02,35300.0,36.9373,36.962,36.9373,36.9455,35300.0
2014-05-14 13:30:00,45.03,45.11,45.02,45.1,39700.0,36.9537,37.0194,36.9455,37.0112,39700.0
2014-05-14 13:35:00,45.11,45.19,45.11,45.17,116200.0,37.0194,37.0851,37.0194,37.0686,116200.0
2014-05-14 13:40:00,45.18,45.23,45.18,45.22,64200.0,37.0768,37.1179,37.0768,37.1097,64200.0
2014-05-14 13:45:00,45.22,45.23,45.21,45.22,19500.0,37.1097,37.1179,37.1015,37.1097,19500.0
2014-05-14 13:50:00,45.22,45.29,45.21,45.24,58600.0,37.1097,37.1671,37.1015,37.1261,58600.0
2014-05-14 13:55:00,45.24,45.27,45.24,45.27,37200.0,37.1261,37.1507,37.1261,37.1507,37200.0
2014-05-14 14:00:00,45.27,45.35,45.27,45.35,59200.0,37.1507,37.2164,37.1507,37.2164,59200.0
2014-05-14 14:05:00,45.35,45.4,45.33,45.33,66900.0,37.2164,37.2574,37.1999,37.1999,66900.0
2014-05-14 14:10:00,45.33,45.39,45.32,45.39,44300.0,37.1999,37.2492,37.1917,37.2492,44300.0
2014-05-14 14:15:00,45.39,45.4,45.37,45.4,31300.0,37.2492,37.2574,37.2328,37.2574,31300.0
2014-05-14 14:20:00,45.4,45.43,45.39,45.43,36300.0,37.2574,37.282,37.2492,37.282,36300.0
2014-05-14 14:25:00,45.43,45.48,45.42,45.48,43300.0,37.282,37.323,37.2738,37.323,43300.0
2014-05-14 14:30:00,45.48,45.49,45.47,45.47,48200.0,37.323,37.3312,37.3148,37.3148,48200.0
2014-05-14 14:35:00,45.48,45.54,45.47,45.54,59000.0,37.323,37.3723,37.3148,37.3723,59000.0
2014-05-14 14:40:00,45.54,45.55,45.4,45.4,99600.0,37.3723,37.3805,37.2574,37.2574,99600.0
2014-05-14 14:45:00,45.4,45.42,45.31,45.33,79200.0,37.2574,37.2738,37.1835,37.1999,79200.0
2014-05-14 14:50:00,45.34,45.34,45.28,45.28,70500.0,37.2081,37.2081,37.1589,37.1589,70500.0
2014-05-14 14:55:00,45.28,45.3,45.24,45.24,54000.0,37.1589,37.1753,37.1261,37.1261,54000.0
2014-05-14 15:00:00,45.24,45.27,45.2,45.27,73600.0,37.1261,37.1507,37.0933,37.1507,73600.0
2014-05-14 15:05:00,45.27,45.28,45.17,45.18,68600.0,37.1507,37.1589,37.0686,37.0768,68600.0
2014-05-14 15:10:00,45.18,45.21,45.15,45.15,86400.0,37.0768,37.1015,37.0522,37.0522,86400.0
2014-05-14 15:15:00,45.16,45.17,45.14,45.17,51200.0,37.0604,37.0686,37.044,37.0686,51200.0
2014-05-14 15:20:00,45.16,45.17,45.13,45.13,83100.0,37.0604,37.0686,37.0358,37.0358,83100.0
2014-05-14 15:25:00,45.13,45.16,45.11,45.14,106700.0,37.0358,37.0604,37.0194,37.044,106700.0
2014-05-14 15:30:00,45.13,45.14,45.05,45.07,96100.0,37.0358,37.044,36.9702,36.9866,96100.0
2014-05-14 15:35:00,45.06,45.12,45.05,45.11,120200.0,36.9784,37.0276,36.9702,37.0194,120200.0
2014-05-14 15:40:00,45.1,45.18,45.1,45.16,90900.0,37.0112,37.0768,37.0112,37.0604,90900.0
2014-05-14 15:45:00,45.17,45.18,45.13,45.16,100900.0,37.0686,37.0768,37.0358,37.0604,100900.0
2014-05-14 15:50:00,45.17,45.2,45.16,45.2,160100.0,37.0686,37.0933,37.0604,37.0933,160100.0
2014-05-14 15:55:00,45.2,45.2,45.15,45.18,364300.0,37.0933,37.0933,37.0522,37.0768,364300.0
2014-05-15 09:30:00,44.91,44.91,44.5,44.59,233300.0,36.8553,36.8553,36.5188,36.5927,233300.0
2014-05-15 09:35:00,44.6,44.87,44.59,44.64,118300.0,36.6009,36.8224,36.5927,36.6337,118300.0
2014-05-15 09:40:00,44.63,44.67,44.3,44.53,165700.0,36.6255,36.6583,36.3547,36.5434,165700.0
2014-05-15 09:45:00,44.53,44.53,44.39,44.41,144400.0,36.5434,36.5434,36.4285,36.4449,144400.0
2014-05-15 09:50:00,44.42,44.45,44.33,44.37,69900.0,36.4532,36.4778,36.3793,36.4121,69900.0
2014-05-15 09:55:00,44.36,44.36,44.2,44.33,199700.0,36.4039,36.4039,36.2726,36.3793,199700.0
2014-05-15 10:00:00,44.3,44.31,44.2,44.23,144300.0,36.3547,36.3629,36.2726,36.2972,144300.0
2014-05-15 10:05:00,44.22,44.31,44.16,44.19,98400.0,36.289,36.3629,36.2398,36.2644,98400.0
2014-05-15 10:10:00,44.2,44.29,44.16,44.21,85700.0,36.2726,36.3465,36.2398,36.2808,85700.0
2014-05-15 10:15:00,44.21,44.37,44.18,44.37,96500.0,36.2808,36.4121,36.2562,36.4121,96500.0
2014-05-15 10:20:00,44.36,44.49,44.34,44.46,72800.0,36.4039,36.5106,36.3875,36.486,72800.0
2014-05-15 10:25:00,44.46,44.49,44.36,44.44,63800.0,36.486,36.5106,36.4039,36.4696,63800.0
2014-05-15 10:30:00,44.44,44.47,44.41,44.44,68600.0,36.4696,36.4942,36.4449,36.4696,68600.0
2014-05-15 10:35:00,44.45,44.46,44.35,44.37,91400.0,36.4778,36.486,36.3957,36.4121,91400.0
2014-05-15 10:40:00,44.37,44.54,44.33,44.54,126800.0,36.4121,36.5516,36.3793,36.5516,126800.0
2014-05-15 10:45:00,44.54,44.58,44.45,44.45,67100.0,36.5516,36.5845,36.4778,36.4778,67100.0
2014-05-15 10:50:00,44.46,44.56,44.45,44.53,59100.0,36.486,36.568,36.4778,36.5434,59100.0
2014-05-15 10:55:00,44.53,44.54,44.41,44.45,65200.0,36.5434,36.5516,36.4449,36.4778,65200.0
2014-05-15 11:00:00,44.45,44.45,44.31,44.31,132700.0,36.4778,36.4778,36.3629,36.3629,132700.0
2014-05-15 11:05:00,44.3,44.31,44.24,44.25,96700.0,36.3547,36.3629,36.3054,36.3136,96700.0
2014-05-15 11:10:00,44.25,44.3,44.23,44.23,66100.0,36.3136,36.3547,36.2972,36.2972,66100.0
2014-05-15 11:15:00,44.23,44.36,44.21,44.3,79700.0,36.2972,36.4039,36.2808,36.3547,79700.0
2014-05-15 11:20:00,44.3,44.37,44.3,44.32,51100.0,36.3547,36.4121,36.3547,36.3711,51100.0
2014-05-15 11:25:00,44.33,44.43,44.3,44.36,73200.0,36.3793,36.4614,36.3547,36.4039,73200.0
2014-05-15 11:30:00,44.36,44.5,44.36,44.5,46200.0,36.4039,36.5188,36.4039,36.5188,46200.0
2014-05-15 11:35:00,44.49,44.5,44.45,44.46,40900.0,36.5106,36.5188,36.4778,36.486,40900.0
2014-05-15 11:40:00,44.46,44.46,44.31,44.31,51000.0,36.486,36.486,36.3629,36.3629,51000.0
2014-05-15 11:45:00,44.3,44.32,44.26,44.26,36400.0,36.3547,36.3711,36.3218,36.3218,36400.0
2014-05-15 11:50:00,44.27,44.29,44.23,44.23,43800.0,36.3301,36.3465,36.2972,36.2972,43800.0
2014-05-15 11:55:00,44.23,44.25,44.17,44.22,51700.0,36.2972,36.3136,36.248,36.289,51700.0
2014-05-15 12:00:00,44.22,44.27,44.2,44.25,45200.0,36.289,36.3301,36.2726,36.3136,45200.0
2014-05-15 12:05:00,44.25,44.31,44.25,44.26,43900.0,36.3136,36.3629,36.3136,36.3218,43900.0
2014-05-15 12:10:00,44.25,44.31,44.22,44.31,33400.0,36.3136,36.3629,36.289,36.3629,33400.0
2014-05-15 12:15:00,44.31,44.31,44.22,44.27,31900.0,36.3629,36.3629,36.289,36.3301,31900.0
2014-05-15 12:20:00,44.27,44.29,44.22,44.22,184600.0,36.3301,36.3465,36.289,36.289,184600.0
2014-05-15 12:25:00,44.22,44.29,44.22,44.26,27700.0,36.289,36.3465,36.289,36.3218,27700.0
2014-05-15 12:30:00,44.27,44.34,44.26,44.34,43200.0,36.3301,36.3875,36.3218,36.3875,43200.0
2014-05-15 12:35:00,44.34,44.37,44.31,44.33,27900.0,36.3875,36.4121,36.3629,36.3793,27900.0
2014-05-15 12:40:00,44.32,44.37,44.28,44.37,60400.0,36.3711,36.4121,36.3383,36.4121,60400.0
2014-05-15 12:45:00,44.37,44.37,44.29,44.29,58200.0,36.4121,36.4121,36.3465,36.3465,58200.0
2014-05-15 12:50:00,44.28,44.36,44.28,44.32,44800.0,36.3383,36.4039,36.3383,36.3711,44800.0
2014-05-15 12:55:00,44.32,44.36,44.31,44.32,38100.0,36.3711,36.4039,36.3629,36.3711,38100.0
2014-05-15 13:00:00,44.32,44.4,44.3,44.4,70300.0,36.3711,36.4367,36.3547,36.4367,70300.0
2014-05-15 13:05:00,44.41,44.44,44.35,44.35,45200.0,36.4449,36.4696,36.3957,36.3957,45200.0
2014-05-15 13:10:00,44.35,44.39,44.33,44.37,44900.0,36.3957,36.4285,36.3793,36.4121,44900.0
2014-05-15 13:15:00,44.39,44.4,44.3,44.32,65200.0,36.4285,36.4367,36.3547,36.3711,65200.0
2014-05-15 13:20:00,44.32,44.36,44.3,44.31,41600.0,36.3711,36.4039,36.3547,36.3629,41600.0
2014-05-15 13:25:00,44.3,44.31,44.25,44.27,67800.0,36.3547,36.3629,36.3136,36.3301,67800.0
2014-05-15 13:30:00,44.28,44.29,44.25,44.27,43900.0,36.3383,36.3465,36.3136,36.3301,43900.0
2014-05-15 13:35:00,44.27,44.3,44.2,44.21,77100.0,36.3301,36.3547,36.2726,36.2808,77100.0
2014-05-15 13:40:00,44.21,44.22,44.18,44.2,105700.0,36.2808,36.289,36.2562,36.2726,105700.0
2014-05-15 13:45:00,44.2,44.21,44.13,44.16,75400.0,36.2726,36.2808,36.2152,36.2398,75400.0
2014-05-15 13:50:00,44.16,44.28,44.16,44.27,56300.0,36.2398,36.3383,36.2398,36.3301,56300.0
2014-05-15 13:55:00,44.27,44.28,44.25,44.27,96400.0,36.3301,36.3383,36.3136,36.3301,96400.0
2014-05-15 14:00:00,44.27,44.35,44.27,44.35,47700.0,36.3301,36.3957,36.3301,36.3957,47700.0
2014-05-15 14:05:00,44.34,44.46,44.34,44.43,82300.0,36.3875,36.486,36.3875,36.4614,82300.0
2014-05-15 14:10:00,44.43,44.46,44.4,44.4,46800.0,36.4614,36.486,36.4367,36.4367,46800.0
2014-05-15 14:15:00,44.41,44.41,44.29,44.3,63600.0,36.4449,36.4449,36.3465,36.3547,63600.0
2014-05-15 14:20:00,44.31,44.4,44.29,44.36,83000.0,36.3629,36.4367,36.3465,36.4039,83000.0
2014-05-15 14:25:00,44.37,44.37,44.29,44.3,106200.0,36.4121,36.4121,36.3465,36.3547,106200.0
2014-05-15 14:30:00,44.31,44.36,44.31,44.34,78300.0,36.3629,36.4039,36.3629,36.3875,78300.0
2014-05-15 14:35:00,44.35,44.35,44.27,44.29,164600.0,36.3957,36.3957,36.3301,36.3465,164600.0
2014-05-15 14:40:00,44.3,44.36,44.28,44.28,96600.0,36.3547,36.4039,36.3383,36.3383,96600.0
2014-05-15 14:45:00,44.28,44.38,44.28,44.38,79100.0,36.3383,36.4203,36.3383,36.4203,79100.0
2014-05-15 14:50:00,44.38,44.48,44.37,44.48,64700.0,36.4203,36.5024,36.4121,36.5024,64700.0
2014-05-15 14:55:00,44.48,44.49,44.4,44.44,83600.0,36.5024,36.5106,36.4367,36.4696,83600.0
2014-05-15 15:00:00,44.44,44.49,44.41,44.48,64100.0,36.4696,36.5106,36.4449,36.5024,64100.0
2014-05-15 15:05:00,44.49,44.5,44.44,44.5,50700.0,36.5106,36.5188,36.4696,36.5188,50700.0
2014-05-15 15:10:00,44.5,44.57,44.5,44.54,113600.0,36.5188,36.5763,36.5188,36.5516,113600.0
2014-05-15 15:15:00,44.54,44.59,44.54,44.55,99900.0,36.5516,36.5927,36.5516,36.5598,99900.0
2014-05-15 15:20:00,44.55,44.57,44.51,44.51,108900.0,36.5598,36.5763,36.527,36.527,108900.0
2014-05-15 15:25:00,44.52,44.56,44.46,44.52,129400.0,36.5352,36.568,36.486,36.5352,129400.0
2014-05-15 15:30:00,44.52,44.61,44.51,44.61,127700.0,36.5352,36.6091,36.527,36.6091,127700.0
2014-05-15 15:35:00,44.61,44.66,44.59,44.65,126100.0,36.6091,36.6501,36.5927,36.6419,126100.0
2014-05-15 15:40:00,44.65,44.66,44.59,44.62,165900.0,36.6419,36.6501,36.5927,36.6173,165900.0
2014-05-15 15:45:00,44.62,44.63,44.56,44.59,179800.0,36.6173,36.6255,36.568,36.5927,179800.0
2014-05-15 15:50:00,44.59,44.63,44.58,44.63,202000.0,36.5927,36.6255,36.5845,36.6255,202000.0
2014-05-15 15:55:00,44.62,44.65,44.62,44.62,333800.0,36.6173,36.6419,36.6173,36.6173,333800.0
2014-05-16 09:30:00,44.77,45.17,44.77,45.12,581600.0,36.7404,37.0686,36.7404,37.0276,581600.0
2014-05-16 09:35:00,45.11,45.29,45.06,45.11,154600.0,37.0194,37.1671,36.9784,37.0194,154600.0
2014-05-16 09:40:00,45.11,45.19,45.07,45.11,102400.0,37.0194,37.0851,36.9866,37.0194,102400.0
2014-05-16 09:45:00,45.11,45.15,45.03,45.15,102100.0,37.0194,37.0522,36.9537,37.0522,102100.0
2014-05-16 09:50:00,45.16,45.27,45.15,45.27,85900.0,37.0604,37.1507,37.0522,37.1507,85900.0
2014-05-16 09:55:00,45.26,45.26,45.11,45.23,66500.0,37.1425,37.1425,37.0194,37.1179,66500.0
2014-05-16 10:00:00,45.22,45.27,45.19,45.26,112400.0,37.1097,37.1507,37.0851,37.1425,112400.0
2014-05-16 10:05:00,45.26,45.26,45.04,45.08,92100.0,37.1425,37.1425,36.962,36.9948,92100.0
2014-05-16 10:10:00,45.08,45.09,45.02,45.08,85800.0,36.9948,37.003,36.9455,36.9948,85800.0
2014-05-16 10:15:00,45.09,45.14,45.04,45.11,66700.0,37.003,37.044,36.962,37.0194,66700.0
2014-05-16 10:20:00,45.11,45.11,44.99,45.01,68700.0,37.0194,37.0194,36.9209,36.9373,68700.0
2014-05-16 10:25:00,45.01,45.03,44.94,44.96,93000.0,36.9373,36.9537,36.8799,36.8963,93000.0
2014-05-16 10:30:00,44.96,45.01,44.92,44.97,65300.0,36.8963,36.9373,36.8635,36.9045,65300.0
2014-05-16 10:35:00,44.97,45.06,44.97,45.02,54900.0,36.9045,36.9784,36.9045,36.9455,54900.0
2014-05-16 10:40:00,45.01,45.04,44.99,45.04,41800.0,36.9373,36.962,36.9209,36.962,41800.0
2014-05-16 10:45:00,45.03,45.1,45.03,45.09,48400.0,36.9537,37.0112,36.9537,37.003,48400.0
2014-05-16 10:50:00,45.09,45.09,45.05,45.09,30600.0,37.003,37.003,36.9702,37.003,30600.0
2014-05-16 10:55:00,45.09,45.1,45.04,45.05,32400.0,37.003,37.0112,36.962,36.9702,32400.0
2014-05-16 11:00:00,45.04,45.06,44.99,45.02,42500.0,36.962,36.9784,36.9209,36.9455,42500.0
2014-05-16 11:05:00,45.02,45.07,45.0,45.05,91400.0,36.9455,36.9866,36.9291,36.9702,91400.0
2014-05-16 11:10:00,45.05,45.1,45.03,45.08,38100.0,36.9702,37.0112,36.9537,36.9948,38100.0
2014-05-16 11:15:00,45.08,45.1,45.05,45.07,54200.0,36.9948,37.0112,36.9702,36.9866,54200.0
2014-05-16 11:20:00,45.07,45.08,45.0,45.06,60100.0,36.9866,36.9948,36.9291,36.9784,60100.0
2014-05-16 11:25:00,45.05,45.06,45.0,45.01,51500.0,36.9702,36.9784,36.9291,36.9373,51500.0
2014-05-16 11:30:00,45.01,45.12,45.0,45.12,106900.0,36.9373,37.0276,36.9291,37.0276,106900.0
2014-05-16 11:35:00,45.11,45.11,45.05,45.05,22100.0,37.0194,37.0194,36.9702,36.9702,22100.0
2014-05-16 11:40:00,45.05,45.05,45.02,45.02,28600.0,36.9702,36.9702,36.9455,36.9455,28600.0
2014-05-16 11:45:00,45.02,45.05,45.0,45.05,25900.0,36.9455,36.9702,36.9291,36.9702,25900.0
2014-05-16 11:50:00,45.05,45.09,45.01,45.01,40600.0,36.9702,37.003,36.9373,36.9373,40600.0
2014-05-16 11:55:00,45.01,45.11,45.01,45.1,23400.0,36.9373,37.0194,36.9373,37.0112,23400.0
2014-05-16 12:00:00,45.09,45.15,45.05,45.14,23700.0,37.003,37.0522,36.9702,37.044,23700.0
2014-05-16 12:05:00,45.14,45.16,45.05,45.09,52000.0,37.044,37.0604,36.9702,37.003,52000.0
2014-05-16 12:10:00,45.09,45.13,45.07,45.1,19100.0,37.003,37.0358,36.9866,37.0112,19100.0
2014-05-16 12:15:00,45.1,45.11,45.08,45.1,29600.0,37.0112,37.0194,36.9948,37.0112,29600.0
2014-05-16 12:20:00,45.1,45.12,45.07,45.1,17600.0,37.0112,37.0276,36.9866,37.0112,17600.0
2014-05-16 12:25:00,45.09,45.09,45.05,45.07,15400.0,37.003,37.003,36.9702,36.9866,15400.0
2014-05-16 12:30:00,45.07,45.1,45.05,45.09,15000.0,36.9866,37.0112,36.9702,37.003,15000.0
2014-05-16 12:35:00,45.08,45.13,45.08,45.1,13600.0,36.9948,37.0358,36.9948,37.0112,13600.0
2014-05-16 12:40:00,45.11,45.11,45.06,45.07,19700.0,37.0194,37.0194,36.9784,36.9866,19700.0
2014-05-16 12:45:00,45.08,45.09,45.05,45.06,51800.0,36.9948,37.003,36.9702,36.9784,51800.0
2014-05-16 12:50:00,45.07,45.12,45.04,45.08,84900.0,36.9866,37.0276,36.962,36.9948,84900.0
2014-05-16 12:55:00,45.08,45.11,45.06,45.09,27700.0,36.9948,37.0194,36.9784,37.003,27700.0
2014-05-16 13:00:00,45.08,45.08,44.99,44.99,29500.0,36.9948,36.9948,36.9209,36.9209,29500.0
2014-05-16 13:05:00,44.99,45.07,44.95,45.07,43600.0,36.9209,36.9866,36.8881,36.9866,43600.0
2014-05-16 13:10:00,45.06,45.09,45.04,45.05,61500.0,36.9784,37.003,36.962,36.9702,61500.0
2014-05-16 13:15:00,45.06,45.09,45.05,45.09,27400.0,36.9784,37.003,36.9702,37.003,27400.0
2014-05-16 13:20:00,45.08,45.11,45.06,45.1,18300.0,36.9948,37.0194,36.9784,37.0112,18300.0
2014-05-16 13:25:00,45.1,45.11,45.06,45.07,18900.0,37.0112,37.0194,36.9784,36.9866,18900.0
2014-05-16 13:30:00,45.08,45.13,45.06,45.09,49900.0,36.9948,37.0358,36.9784,37.003,49900.0
2014-05-16 13:35:00,45.1,45.13,45.09,45.09,17100.0,37.0112,37.0358,37.003,37.003,17100.0
2014-05-16 13:40:00,45.09,45.13,45.06,45.08,40700.0,37.003,37.0358,36.9784,36.9948,40700.0
2014-05-16 13:45:00,45.07,45.12,45.06,45.11,37200.0,36.9866,37.0276,36.9784,37.0194,37200.0
2014-05-16 13:50:00,45.11,45.15,45.09,45.12,56800.0,37.0194,37.0522,37.003,37.0276,56800.0
2014-05-16 13:55:00,45.11,45.13,45.09,45.12,29400.0,37.0194,37.0358,37.003,37.0276,29400.0
2014-05-16 14:00:00,45.13,45.14,45.02,45.04,58800.0,37.0358,37.044,36.9455,36.962,58800.0
2014-05-16 14:05:00,45.04,45.07,45.03,45.07,58700.0,36.962,36.9866,36.9537,36.9866,58700.0
2014-05-16 14:10:00,45.08,45.09,45.02,45.02,84700.0,36.9948,37.003,36.9455,36.9455,84700.0
2014-05-16 14:15:00,45.02,45.09,45.0,45.07,50600.0,36.9455,37.003,36.9291,36.9866,50600.0
2014-05-16 14:20:00,45.08,45.13,45.06,45.12,77000.0,36.9948,37.0358,36.9784,37.0276,77000.0
2014-05-16 14:25:00,45.12,45.19,45.11,45.19,40100.0,37.0276,37.0851,37.0194,37.0851,40100.0
2014-05-16 14:30:00,45.18,45.19,45.12,45.14,37600.0,37.0768,37.0851,37.0276,37.044,37600.0
2014-05-16 14:35:00,45.13,45.15,45.05,45.06,56000.0,37.0358,37.0522,36.9702,36.9784,56000.0
2014-05-16 14:40:00,45.07,45.14,45.06,45.14,90200.0,36.9866,37.044,36.9784,37.044,90200.0
2014-05-16 14:45:00,45.14,45.21,45.13,45.21,130200.0,37.044,37.1015,37.0358,37.1015,130200.0
2014-05-16 14:50:00,45.21,45.26,45.2,45.23,86300.0,37.1015,37.1425,37.0933,37.1179,86300.0
2014-05-16 14:55:00,45.23,45.28,45.22,45.27,80600.0,37.1179,37.1589,37.1097,37.1507,80600.0
2014-05-16 15:00:00,45.28,45.31,45.26,45.27,142800.0,37.1589,37.1835,37.1425,37.1507,142800.0
2014-05-16 15:05:00,45.27,45.31,45.25,45.31,56900.0,37.1507,37.1835,37.1343,37.1835,56900.0
2014-05-16 15:10:00,45.31,45.36,45.31,45.34,44500.0,37.1835,37.2246,37.1835,37.2081,44500.0
2014-05-16 15:15:00,45.35,45.38,45.3,45.31,47500.0,37.2164,37.241,37.1753,37.1835,47500.0
2014-05-16 15:20:00,45.32,45.32,45.24,45.27,59600.0,37.1917,37.1917,37.1261,37.1507,59600.0
2014-05-16 15:25:00,45.27,45.3,45.26,45.3,24300.0,37.1507,37.1753,37.1425,37.1753,24300.0
2014-05-16 15:30:00,45.3,45.35,45.3,45.34,60900.0,37.1753,37.2164,37.1753,37.2081,60900.0
2014-05-16 15:35:00,45.34,45.37,45.3,45.33,60600.0,37.2081,37.2328,37.1753,37.1999,60600.0
2014-05-16 15:40:00,45.33,45.34,45.3,45.34,72500.0,37.1999,37.2081,37.1753,37.2081,72500.0
2014-05-16 15:45:00,45.33,45.4,45.31,45.38,148300.0,37.1999,37.2574,37.1835,37.241,148300.0
2014-05-16 15:50:00,45.37,45.38,45.32,45.35,118000.0,37.2328,37.241,37.1917,37.2164,118000.0
2014-05-16 15:55:00,45.36,45.38,45.33,45.37,192700.0,37.2246,37.241,37.1999,37.2328,192700.0
2014-05-19 09:30:00,45.24,45.26,45.02,45.25,75800.0,37.1261,37.1425,36.9455,37.1343,75800.0
2014-05-19 09:35:00,45.26,45.29,45.18,45.19,33300.0,37.1425,37.1671,37.0768,37.0851,33300.0
2014-05-19 09:40:00,45.17,45.23,45.12,45.19,32400.0,37.0686,37.1179,37.0276,37.0851,32400.0
2014-05-19 09:45:00,45.2,45.26,45.19,45.22,25100.0,37.0933,37.1425,37.0851,37.1097,25100.0
2014-05-19 09:50:00,45.22,45.24,45.17,45.19,116400.0,37.1097,37.1261,37.0686,37.0851,116400.0
2014-05-19 09:55:00,45.18,45.21,45.14,45.21,93000.0,37.0768,37.1015,37.044,37.1015,93000.0
2014-05-19 10:00:00,45.21,45.26,45.14,45.14,35500.0,37.1015,37.1425,37.044,37.044,35500.0
2014-05-19 10:05:00,45.14,45.15,45.0,45.03,62500.0,37.044,37.0522,36.9291,36.9537,62500.0
2014-05-19 10:10:00,45.03,45.06,45.0,45.05,59500.0,36.9537,36.9784,36.9291,36.9702,59500.0
2014-05-19 10:15:00,45.05,45.05,45.01,45.05,26300.0,36.9702,36.9702,36.9373,36.9702,26300.0
2014-05-19 10:20:00,45.04,45.13,45.04,45.09,30300.0,36.962,37.0358,36.962,37.003,30300.0
2014-05-19 10:25:00,45.09,45.13,45.06,45.12,39000.0,37.003,37.0358,36.9784,37.0276,39000.0
2014-05-19 10:30:00,45.12,45.13,45.04,45.07,33200.0,37.0276,37.0358,36.962,36.9866,33200.0
2014-05-19 10:35:00,45.06,45.18,45.06,45.16,20600.0,36.9784,37.0768,36.9784,37.0604,20600.0
2014-05-19 10:40:00,45.16,45.19,45.15,45.17,32700.0,37.0604,37.0851,37.0522,37.0686,32700.0
2014-05-19 10:45:00,45.18,45.24,45.11,45.11,111900.0,37.0768,37.1261,37.0194,37.0194,111900.0
2014-05-19 10:50:00,45.12,45.15,45.05,45.09,90100.0,37.0276,37.0522,36.9702,37.003,90100.0
2014-05-19 10:55:00,45.09,45.15,45.09,45.12,31300.0,37.003,37.0522,37.003,37.0276,31300.0
2014-05-19 11:00:00,45.11,45.15,45.08,45.15,65800.0,37.0194,37.0522,36.9948,37.0522,65800.0
2014-05-19 11:05:00,45.15,45.18,45.14,45.16,39700.0,37.0522,37.0768,37.044,37.0604,39700.0
2014-05-19 11:10:00,45.18,45.23,45.18,45.22,29900.0,37.0768,37.1179,37.0768,37.1097,29900.0
2014-05-19 11:15:00,45.22,45.26,45.22,45.26,24100.0,37.1097,37.1425,37.1097,37.1425,24100.0
2014-05-19 11:20:00,45.26,45.26,45.19,45.19,25500.0,37.1425,37.1425,37.0851,37.0851,25500.0
2014-05-19 11:25:00,45.19,45.19,45.15,45.16,28400.0,37.0851,37.0851,37.0522,37.0604,28400.0
2014-05-19 11:30:00,45.16,45.24,45.16,45.23,24400.0,37.0604,37.1261,37.0604,37.1179,24400.0
2014-05-19 11:35:00,45.23,45.23,45.13,45.15,46600.0,37.1179,37.1179,37.0358,37.0522,46600.0
2014-05-19 11:40:00,45.15,45.19,45.13,45.19,17600.0,37.0522,37.0851,37.0358,37.0851,17600.0
2014-05-19 11:45:00,45.18,45.2,45.17,45.19,34900.0,37.0768,37.0933,37.0686,37.0851,34900.0
2014-05-19 11:50:00,45.19,45.2,45.17,45.17,25900.0,37.0851,37.0933,37.0686,37.0686,25900.0
2014-05-19 11:55:00,45.17,45.19,45.14,45.17,31300.0,37.0686,37.0851,37.044,37.0686,31300.0
2014-05-19 12:00:00,45.16,45.23,45.15,45.23,58200.0,37.0604,37.1179,37.0522,37.1179,58200.0
2014-05-19 12:05:00,45.23,45.3,45.22,45.3,21900.0,37.1179,37.1753,37.1097,37.1753,21900.0
2014-05-19 12:10:00,45.3,45.33,45.29,45.32,27000.0,37.1753,37.1999,37.1671,37.1917,27000.0
2014-05-19 12:15:00,45.32,45.34,45.3,45.34,15200.0,37.1917,37.2081,37.1753,37.2081,15200.0
2014-05-19 12:20:00,45.35,45.37,45.33,45.36,15800.0,37.2164,37.2328,37.1999,37.2246,15800.0
2014-05-19 12:25:00,45.37,45.37,45.35,45.36,14500.0,37.2328,37.2328,37.2164,37.2246,14500.0
2014-05-19 12:30:00,45.36,45.38,45.33,45.34,37400.0,37.2246,37.241,37.1999,37.2081,37400.0
2014-05-19 12:35:00,45.35,45.38,45.34,45.37,32200.0,37.2164,37.241,37.2081,37.2328,32200.0
2014-05-19 12:40:00,45.36,45.39,45.36,45.37,41500.0,37.2246,37.2492,37.2246,37.2328,41500.0
2014-05-19 12:45:00,45.37,45.37,45.36,45.37,13700.0,37.2328,37.2328,37.2246,37.2328,13700.0
2014-05-19 12:50:00,45.37,45.44,45.37,45.41,36200.0,37.2328,37.2902,37.2328,37.2656,36200.0
2014-05-19 12:55:00,45.42,45.44,45.4,45.44,32100.0,37.2738,37.2902,37.2574,37.2902,32100.0
2014-05-19 13:00:00,45.44,45.46,45.43,45.44,31100.0,37.2902,37.3066,37.282,37.2902,31100.0
2014-05-19 13:05:00,45.44,45.44,45.38,45.38,92400.0,37.2902,37.2902,37.241,37.241,92400.0
2014-05-19 13:10:00,45.38,45.39,45.34,45.39,41300.0,37.241,37.2492,37.2081,37.2492,41300.0
2014-05-19 13:15:00,45.4,45.41,45.29,45.3,87500.0,37.2574,37.2656,37.1671,37.1753,87500.0
2014-05-19 13:20:00,45.3,45.34,45.3,45.3,30500.0,37.1753,37.2081,37.1753,37.1753,30500.0
2014-05-19 13:25:00,45.3,45.33,45.28,45.28,73600.0,37.1753,37.1999,37.1589,37.1589,73600.0
2014-05-19 13:30:00,45.29,45.31,45.26,45.27,46100.0,37.1671,37.1835,37.1425,37.1507,46100.0
2014-05-19 13:35:00,45.27,45.3,45.23,45.29,53800.0,37.1507,37.1753,37.1179,37.1671,53800.0
2014-05-19 13:40:00,45.28,45.37,45.28,45.37,18100.0,37.1589,37.2328,37.1589,37.2328,18100.0
2014-05-19 13:45:00,45.38,45.4,45.37,45.38,29000.0,37.241,37.2574,37.2328,37.241,29000.0
2014-05-19 13:50:00,45.39,45.41,45.39,45.4,24300.0,37.2492,37.2656,37.2492,37.2574,24300.0
2014-05-19 13:55:00,45.4,45.46,45.4,45.45,50200.0,37.2574,37.3066,37.2574,37.2984,50200.0
2014-05-19 14:00:00,45.45,45.48,45.45,45.46,35900.0,37.2984,37.323,37.2984,37.3066,35900.0
2014-05-19 14:05:00,45.46,45.48,45.43,45.48,23900.0,37.3066,37.323,37.282,37.323,23900.0
2014-05-19 14:10:00,45.47,45.48,45.41,45.44,32200.0,37.3148,37.323,37.2656,37.2902,32200.0
2014-05-19 14:15:00,45.44,45.46,45.44,45.45,34500.0,37.2902,37.3066,37.2902,37.2984,34500.0
2014-05-19 14:20:00,45.45,45.55,45.45,45.55,71700.0,37.2984,37.3805,37.2984,37.3805,71700.0
2014-05-19 14:25:00,45.55,45.55,45.49,45.53,65200.0,37.3805,37.3805,37.3312,37.3641,65200.0
2014-05-19 14:30:00,45.52,45.54,45.47,45.48,37700.0,37.3559,37.3723,37.3148,37.323,37700.0
2014-05-19 14:35:00,45.49,45.57,45.48,45.54,54500.0,37.3312,37.3969,37.323,37.3723,54500.0
2014-05-19 14:40:00,45.54,45.58,45.53,45.58,39200.0,37.3723,37.4051,37.3641,37.4051,39200.0
2014-05-19 14:45:00,45.58,45.59,45.56,45.59,49000.0,37.4051,37.4133,37.3887,37.4133,49000.0
2014-05-19 14:50:00,45.59,45.65,45.58,45.63,87000.0,37.4133,37.4625,37.4051,37.4461,87000.0
2014-05-19 14:55:00,45.63,45.65,45.61,45.65,78200.0,37.4461,37.4625,37.4297,37.4625,78200.0
2014-05-19 15:00:00,45.65,45.69,45.64,45.67,100100.0,37.4625,37.4954,37.4543,37.479,100100.0
2014-05-19 15:05:00,45.67,45.68,45.64,45.64,117900.0,37.479,37.4872,37.4543,37.4543,117900.0
2014-05-19 15:10:00,45.65,45.65,45.6,45.63,163400.0,37.4625,37.4625,37.4215,37.4461,163400.0
2014-05-19 15:15:00,45.62,45.63,45.58,45.61,58200.0,37.4379,37.4461,37.4051,37.4297,58200.0
2014-05-19 15:20:00,45.62,45.65,45.59,45.59,65100.0,37.4379,37.4625,37.4133,37.4133,65100.0
2014-05-19 15:25:00,45.59,45.64,45.59,45.62,54400.0,37.4133,37.4543,37.4133,37.4379,54400.0
2014-05-19 15:30:00,45.63,45.69,45.63,45.64,77000.0,37.4461,37.4954,37.4461,37.4543,77000.0
2014-05-19 15:35:00,45.64,45.66,45.63,45.64,75700.0,37.4543,37.4708,37.4461,37.4543,75700.0
2014-05-19 15:40:00,45.64,45.64,45.59,45.62,89700.0,37.4543,37.4543,37.4133,37.4379,89700.0
2014-05-19 15:45:00,45.61,45.62,45.54,45.55,114100.0,37.4297,37.4379,37.3723,37.3805,114100.0
2014-05-19 15:50:00,45.55,45.57,45.54,45.55,112600.0,37.3805,37.3969,37.3723,37.3805,112600.0
2014-05-19 15:55:00,45.56,45.56,45.53,45.55,174400.0,37.3887,37.3887,37.3641,37.3805,174400.0
2014-05-20 09:30:00,46.1,46.28,45.93,46.2,546200.0,37.8318,37.9796,37.6923,37.9139,546200.0
2014-05-20 09:35:00,46.23,46.29,46.14,46.16,226300.0,37.9385,37.9878,37.8647,37.8811,226300.0
2014-05-20 09:40:00,46.16,46.23,46.01,46.01,221700.0,37.8811,37.9385,37.758,37.758,221700.0
2014-05-20 09:45:00,46.03,46.04,45.93,46.01,235100.0,37.7744,37.7826,37.6923,37.758,235100.0
2014-05-20 09:50:00,46.0,46.05,45.86,45.88,207700.0,37.7498,37.7908,37.6349,37.6513,207700.0
2014-05-20 09:55:00,45.88,45.93,45.61,45.64,120100.0,37.6513,37.6923,37.4297,37.4543,120100.0
2014-05-20 10:00:00,45.65,45.65,45.55,45.56,67300.0,37.4625,37.4625,37.3805,37.3887,67300.0
2014-05-20 10:05:00,45.57,45.57,45.44,45.5,106400.0,37.3969,37.3969,37.2902,37.3395,106400.0
2014-05-20 10:10:00,45.51,45.64,45.51,45.54,100500.0,37.3477,37.4543,37.3477,37.3723,100500.0
2014-05-20 10:15:00,45.53,45.62,45.45,45.51,81800.0,37.3641,37.4379,37.2984,37.3477,81800.0
2014-05-20 10:20:00,45.52,45.58,45.48,45.53,67600.0,37.3559,37.4051,37.323,37.3641,67600.0
2014-05-20 10:25:00,45.51,45.55,45.36,45.38,43800.0,37.3477,37.3805,37.2246,37.241,43800.0
2014-05-20 10:30:00,45.37,45.52,45.37,45.48,55000.0,37.2328,37.3559,37.2328,37.323,55000.0
2014-05-20 10:35:00,45.47,45.55,45.45,45.47,36500.0,37.3148,37.3805,37.2984,37.3148,36500.0
2014-05-20 10:40:00,45.46,45.53,45.46,45.52,52400.0,37.3066,37.3641,37.3066,37.3559,52400.0
2014-05-20 10:45:00,45.53,45.64,45.48,45.63,64400.0,37.3641,37.4543,37.323,37.4461,64400.0
2014-05-20 10:50:00,45.62,45.66,45.59,45.63,55800.0,37.4379,37.4708,37.4133,37.4461,55800.0
2014-05-20 10:55:00,45.63,45.7,45.61,45.62,114600.0,37.4461,37.5036,37.4297,37.4379,114600.0
2014-05-20 11:00:00,45.62,45.66,45.62,45.66,73700.0,37.4379,37.4708,37.4379,37.4708,73700.0
2014-05-20 11:05:00,45.66,45.79,45.65,45.77,118000.0,37.4708,37.5774,37.4625,37.561,118000.0
2014-05-20 11:10:00,45.77,45.77,45.65,45.65,80200.0,37.561,37.561,37.4625,37.4625,80200.0
2014-05-20 11:15:00,45.66,45.75,45.66,45.74,143400.0,37.4708,37.5446,37.4708,37.5364,143400.0
2014-05-20 11:20:00,45.73,45.75,45.66,45.72,122500.0,37.5282,37.5446,37.4708,37.52,122500.0
2014-05-20 11:25:00,45.72,45.79,45.7,45.7,111500.0,37.52,37.5774,37.5036,37.5036,111500.0
2014-05-20 11:30:00,45.69,45.7,45.59,45.63,76600.0,37.4954,37.5036,37.4133,37.4461,76600.0
2014-05-20 11:35:00,45.62,45.65,45.54,45.58,75900.0,37.4379,37.4625,37.3723,37.4051,75900.0
2014-05-20 11:40:00,45.58,45.72,45.53,45.72,82200.0,37.4051,37.52,37.3641,37.52,82200.0
2014-05-20 11:45:00,45.73,45.79,45.7,45.79,53100.0,37.5282,37.5774,37.5036,37.5774,53100.0
2014-05-20 11:50:00,45.78,45.8,45.71,45.73,59800.0,37.5692,37.5856,37.5118,37.5282,59800.0
2014-05-20 11:55:00,45.73,45.84,45.71,45.83,90900.0,37.5282,37.6185,37.5118,37.6103,90900.0
2014-05-20 12:00:00,45.82,45.82,45.65,45.75,86900.0,37.6021,37.6021,37.4625,37.5446,86900.0
2014-05-20 12:05:00,45.74,45.77,45.7,45.73,36500.0,37.5364,37.561,37.5036,37.5282,36500.0
2014-05-20 12:10:00,45.73,45.75,45.6,45.68,91100.0,37.5282,37.5446,37.4215,37.4872,91100.0
2014-05-20 12:15:00,45.68,45.71,45.62,45.68,50000.0,37.4872,37.5118,37.4379,37.4872,50000.0
2014-05-20 12:20:00,45.69,45.69,45.61,45.61,41900.0,37.4954,37.4954,37.4297,37.4297,41900.0
2014-05-20 12:25:00,45.62,45.63,45.58,45.58,46400.0,37.4379,37.4461,37.4051,37.4051,46400.0
2014-05-20 12:30:00,45.58,45.6,45.54,45.58,31600.0,37.4051,37.4215,37.3723,37.4051,31600.0
2014-05-20 12:35:00,45.58,45.58,45.46,45.49,30200.0,37.4051,37.4051,37.3066,37.3312,30200.0
2014-05-20 12:40:00,45.49,45.49,45.38,45.4,43300.0,37.3312,37.3312,37.241,37.2574,43300.0
2014-05-20 12:45:00,45.4,45.4,45.29,45.38,39800.0,37.2574,37.2574,37.1671,37.241,39800.0
2014-05-20 12:50:00,45.39,45.46,45.39,45.39,24600.0,37.2492,37.3066,37.2492,37.2492,24600.0
2014-05-20 12:55:00,45.38,45.39,45.35,45.36,41100.0,37.241,37.2492,37.2164,37.2246,41100.0
2014-05-20 13:00:00,45.36,45.45,45.34,45.45,54400.0,37.2246,37.2984,37.2081,37.2984,54400.0
2014-05-20 13:05:00,45.45,45.47,45.42,45.42,39900.0,37.2984,37.3148,37.2738,37.2738,39900.0
2014-05-20 13:10:00,45.43,45.45,45.34,45.35,47500.0,37.282,37.2984,37.2081,37.2164,47500.0
2014-05-20 13:15:00,45.35,45.35,45.25,45.26,51000.0,37.2164,37.2164,37.1343,37.1425,51000.0
2014-05-20 13:20:00,45.26,45.38,45.26,45.36,82000.0,37.1425,37.241,37.1425,37.2246,82000.0
2014-05-20 13:25:00,45.36,45.47,45.33,45.45,39600.0,37.2246,37.3148,37.1999,37.2984,39600.0
2014-05-20 13:30:00,45.46,45.56,45.44,45.55,91600.0,37.3066,37.3887,37.2902,37.3805,91600.0
2014-05-20 13:35:00,45.55,45.55,45.45,45.5,50100.0,37.3805,37.3805,37.2984,37.3395,50100.0
2014-05-20 13:40:00,45.49,45.5,45.3,45.35,48100.0,37.3312,37.3395,37.1753,37.2164,48100.0
2014-05-20 13:45:00,45.35,45.41,45.32,45.32,39700.0,37.2164,37.2656,37.1917,37.1917,39700.0
2014-05-20 13:50:00,45.32,45.46,45.32,45.41,77700.0,37.1917,37.3066,37.1917,37.2656,77700.0
2014-05-20 13:55:00,45.41,45.53,45.4,45.4,46300.0,37.2656,37.3641,37.2574,37.2574,46300.0
2014-05-20 14:00:00,45.41,45.53,45.4,45.53,37100.0,37.2656,37.3641,37.2574,37.3641,37100.0
2014-05-20 14:05:00,45.53,45.54,45.43,45.47,45600.0,37.3641,37.3723,37.282,37.3148,45600.0
2014-05-20 14:10:00,45.48,45.5,45.44,45.46,56500.0,37.323,37.3395,37.2902,37.3066,56500.0
2014-05-20 14:15:00,45.46,45.46,45.41,45.45,27000.0,37.3066,37.3066,37.2656,37.2984,27000.0
2014-05-20 14:20:00,45.45,45.49,45.45,45.46,36700.0,37.2984,37.3312,37.2984,37.3066,36700.0
2014-05-20 14:25:00,45.45,45.51,45.45,45.51,59400.0,37.2984,37.3477,37.2984,37.3477,59400.0
2014-05-20 14:30:00,45.5,45.52,45.46,45.51,50100.0,37.3395,37.3559,37.3066,37.3477,50100.0
2014-05-20 14:35:00,45.5,45.57,45.46,45.47,96500.0,37.3395,37.3969,37.3066,37.3148,96500.0
2014-05-20 14:40:00,45.47,45.49,45.42,45.42,71500.0,37.3148,37.3312,37.2738,37.2738,71500.0
2014-05-20 14:45:00,45.43,45.47,45.41,45.45,48500.0,37.282,37.3148,37.2656,37.2984,48500.0
2014-05-20 14:50:00,45.45,45.49,45.44,45.45,45700.0,37.2984,37.3312,37.2902,37.2984,45700.0
2014-05-20 14:55:00,45.44,45.48,45.44,45.44,38000.0,37.2902,37.323,37.2902,37.2902,38000.0
2014-05-20 15:00:00,45.45,45.46,45.4,45.46,49900.0,37.2984,37.3066,37.2574,37.3066,49900.0
2014-05-20 15:05:00,45.46,45.52,45.44,45.51,80800.0,37.3066,37.3559,37.2902,37.3477,80800.0
2014-05-20 15:10:00,45.52,45.55,45.5,45.53,89400.0,37.3559,37.3805,37.3395,37.3641,89400.0
2014-05-20 15:15:00,45.53,45.61,45.52,45.61,126500.0,37.3641,37.4297,37.3559,37.4297,126500.0
2014-05-20 15:20:00,45.61,45.62,45.55,45.59,150400.0,37.4297,37.4379,37.3805,37.4133,150400.0
2014-05-20 15:25:00,45.59,45.61,45.54,45.59,196100.0,37.4133,37.4297,37.3723,37.4133,196100.0
2014-05-20 15:30:00,45.58,45.61,45.56,45.58,210600.0,37.4051,37.4297,37.3887,37.4051,210600.0
2014-05-20 15:35:00,45.58,45.69,45.57,45.65,183800.0,37.4051,37.4954,37.3969,37.4625,183800.0
2014-05-20 15:40:00,45.65,45.69,45.61,45.67,180300.0,37.4625,37.4954,37.4297,37.479,180300.0
2014-05-20 15:45:00,45.66,45.67,45.61,45.65,207300.0,37.4708,37.479,37.4297,37.4625,207300.0
2014-05-20 15:50:00,45.65,45.66,45.6,45.61,332200.0,37.4625,37.4708,37.4215,37.4297,332200.0
2014-05-20 15:55:00,45.61,45.64,45.52,45.53,554900.0,37.4297,37.4543,37.3559,37.3641,554900.0
2014-05-21 09:30:00,45.4,45.84,44.85,44.89,393800.0,37.2574,37.6185,36.806,36.8389,393800.0
2014-05-21 09:35:00,44.89,44.91,44.31,44.55,488900.0,36.8389,36.8553,36.3629,36.5598,488900.0
2014-05-21 09:40:00,44.54,44.84,44.5,44.81,241900.0,36.5516,36.7978,36.5188,36.7732,241900.0
2014-05-21 09:45:00,44.83,44.95,44.65,44.94,305500.0,36.7896,36.8881,36.6419,36.8799,305500.0
2014-05-21 09:50:00,44.94,45.24,44.88,44.99,371300.0,36.8799,37.1261,36.8307,36.9209,371300.0
2014-05-21 09:55:00,45.0,45.18,45.0,45.12,100100.0,36.9291,37.0768,36.9291,37.0276,100100.0
2014-05-21 10:00:00,45.11,45.45,45.1,45.42,350800.0,37.0194,37.2984,37.0112,37.2738,350800.0
2014-05-21 10:05:00,45.43,45.53,45.29,45.39,238500.0,37.282,37.3641,37.1671,37.2492,238500.0
2014-05-21 10:10:00,45.39,45.48,45.24,45.33,238600.0,37.2492,37.323,37.1261,37.1999,238600.0
2014-05-21 10:15:00,45.33,45.42,45.32,45.36,107600.0,37.1999,37.2738,37.1917,37.2246,107600.0
2014-05-21 10:20:00,45.35,45.4,45.24,45.3,64500.0,37.2164,37.2574,37.1261,37.1753,64500.0
2014-05-21 10:25:00,45.3,45.4,45.22,45.33,122000.0,37.1753,37.2574,37.1097,37.1999,122000.0
2014-05-21 10:30:00,45.33,45.34,45.17,45.22,91100.0,37.1999,37.2081,37.0686,37.1097,91100.0
2014-05-21 10:35:00,45.21,45.34,45.21,45.23,108800.0,37.1015,37.2081,37.1015,37.1179,108800.0
2014-05-21 10:40:00,45.23,45.27,45.11,45.13,125200.0,37.1179,37.1507,37.0194,37.0358,125200.0
2014-05-21 10:45:00,45.13,45.15,45.02,45.11,110100.0,37.0358,37.0522,36.9455,37.0194,110100.0
2014-05-21 10:50:00,45.1,45.18,45.06,45.16,60300.0,37.0112,37.0768,36.9784,37.0604,60300.0
2014-05-21 10:55:00,45.16,45.25,45.12,45.13,107000.0,37.0604,37.1343,37.0276,37.0358,107000.0
2014-05-21 11:00:00,45.11,45.13,45.0,45.13,64600.0,37.0194,37.0358,36.9291,37.0358,64600.0
2014-05-21 11:05:00,45.12,45.21,45.09,45.18,56100.0,37.0276,37.1015,37.003,37.0768,56100.0
2014-05-21 11:10:00,45.19,45.3,45.19,45.27,80900.0,37.0851,37.1753,37.0851,37.1507,80900.0
2014-05-21 11:15:00,45.27,45.34,45.27,45.3,63700.0,37.1507,37.2081,37.1507,37.1753,63700.0
2014-05-21 11:20:00,45.3,45.39,45.29,45.31,50100.0,37.1753,37.2492,37.1671,37.1835,50100.0
2014-05-21 11:25:00,45.31,45.34,45.25,45.25,79500.0,37.1835,37.2081,37.1343,37.1343,79500.0
2014-05-21 11:30:00,45.25,45.36,45.23,45.33,82600.0,37.1343,37.2246,37.1179,37.1999,82600.0
2014-05-21 11:35:00,45.34,45.48,45.34,45.47,69800.0,37.2081,37.323,37.2081,37.3148,69800.0
2014-05-21 11:40:00,45.47,45.48,45.29,45.33,55300.0,37.3148,37.323,37.1671,37.1999,55300.0
2014-05-21 11:45:00,45.33,45.33,45.19,45.22,68600.0,37.1999,37.1999,37.0851,37.1097,68600.0
2014-05-21 11:50:00,45.22,45.39,45.21,45.25,48700.0,37.1097,37.2492,37.1015,37.1343,48700.0
2014-05-21 11:55:00,45.26,45.29,45.18,45.19,42700.0,37.1425,37.1671,37.0768,37.0851,42700.0
2014-05-21 12:00:00,45.18,45.22,45.15,45.16,57600.0,37.0768,37.1097,37.0522,37.0604,57600.0
2014-05-21 12:05:00,45.16,45.26,45.16,45.18,59500.0,37.0604,37.1425,37.0604,37.0768,59500.0
2014-05-21 12:10:00,45.18,45.19,45.1,45.19,48900.0,37.0768,37.0851,37.0112,37.0851,48900.0
2014-05-21 12:15:00,45.18,45.19,45.04,45.05,47300.0,37.0768,37.0851,36.962,36.9702,47300.0
2014-05-21 12:20:00,45.05,45.13,45.05,45.06,52400.0,36.9702,37.0358,36.9702,36.9784,52400.0
2014-05-21 12:25:00,45.06,45.13,45.05,45.13,49700.0,36.9784,37.0358,36.9702,37.0358,49700.0
2014-05-21 12:30:00,45.12,45.13,45.01,45.02,64300.0,37.0276,37.0358,36.9373,36.9455,64300.0
2014-05-21 12:35:00,45.02,45.14,45.01,45.12,70400.0,36.9455,37.044,36.9373,37.0276,70400.0
2014-05-21 12:40:00,45.12,45.18,45.12,45.14,31800.0,37.0276,37.0768,37.0276,37.044,31800.0
2014-05-21 12:45:00,45.14,45.18,45.11,45.12,33100.0,37.044,37.0768,37.0194,37.0276,33100.0
2014-05-21 12:50:00,45.13,45.19,45.1,45.12,28100.0,37.0358,37.0851,37.0112,37.0276,28100.0
2014-05-21 12:55:00,45.12,45.14,45.1,45.11,16800.0,37.0276,37.044,37.0112,37.0194,16800.0
2014-05-21 13:00:00,45.11,45.16,45.11,45.16,40100.0,37.0194,37.0604,37.0194,37.0604,40100.0
2014-05-21 13:05:00,45.16,45.26,45.16,45.26,52100.0,37.0604,37.1425,37.0604,37.1425,52100.0
2014-05-21 13:10:00,45.26,45.34,45.25,45.26,41700.0,37.1425,37.2081,37.1343,37.1425,41700.0
2014-05-21 13:15:00,45.25,45.38,45.24,45.38,38300.0,37.1343,37.241,37.1261,37.241,38300.0
2014-05-21 13:20:00,45.37,45.38,45.23,45.25,32700.0,37.2328,37.241,37.1179,37.1343,32700.0
2014-05-21 13:25:00,45.26,45.26,45.18,45.18,27100.0,37.1425,37.1425,37.0768,37.0768,27100.0
2014-05-21 13:30:00,45.17,45.26,45.16,45.25,31600.0,37.0686,37.1425,37.0604,37.1343,31600.0
2014-05-21 13:35:00,45.24,45.25,45.18,45.2,41700.0,37.1261,37.1343,37.0768,37.0933,41700.0
2014-05-21 13:40:00,45.2,45.25,45.19,45.25,17300.0,37.0933,37.1343,37.0851,37.1343,17300.0
2014-05-21 13:45:00,45.25,45.25,45.11,45.12,39900.0,37.1343,37.1343,37.0194,37.0276,39900.0
2014-05-21 13:50:00,45.12,45.32,45.12,45.31,82500.0,37.0276,37.1917,37.0276,37.1835,82500.0
2014-05-21 13:55:00,45.31,45.35,45.28,45.33,40700.0,37.1835,37.2164,37.1589,37.1999,40700.0
2014-05-21 14:00:00,45.33,45.42,45.29,45.39,59100.0,37.1999,37.2738,37.1671,37.2492,59100.0
2014-05-21 14:05:00,45.39,45.43,45.27,45.29,67900.0,37.2492,37.282,37.1507,37.1671,67900.0
2014-05-21 14:10:00,45.3,45.3,45.15,45.19,53300.0,37.1753,37.1753,37.0522,37.0851,53300.0
2014-05-21 14:15:00,45.2,45.27,45.19,45.21,46300.0,37.0933,37.1507,37.0851,37.1015,46300.0
2014-05-21 14:20:00,45.21,45.22,45.14,45.16,69300.0,37.1015,37.1097,37.044,37.0604,69300.0
2014-05-21 14:25:00,45.15,45.23,45.14,45.19,44600.0,37.0522,37.1179,37.044,37.0851,44600.0
2014-05-21 14:30:00,45.19,45.22,45.16,45.19,82300.0,37.0851,37.1097,37.0604,37.0851,82300.0
2014-05-21 14:35:00,45.2,45.23,45.17,45.21,56500.0,37.0933,37.1179,37.0686,37.1015,56500.0
2014-05-21 14:40:00,45.22,45.28,45.22,45.25,49000.0,37.1097,37.1589,37.1097,37.1343,49000.0
2014-05-21 14:45:00,45.24,45.36,45.23,45.36,61600.0,37.1261,37.2246,37.1179,37.2246,61600.0
2014-05-21 14:50:00,45.36,45.36,45.29,45.32,91800.0,37.2246,37.2246,37.1671,37.1917,91800.0
2014-05-21 14:55:00,45.32,45.37,45.29,45.37,82900.0,37.1917,37.2328,37.1671,37.2328,82900.0
2014-05-21 15:00:00,45.38,45.41,45.34,45.36,56700.0,37.241,37.2656,37.2081,37.2246,56700.0
2014-05-21 15:05:00,45.37,45.38,45.36,45.37,67800.0,37.2328,37.241,37.2246,37.2328,67800.0
2014-05-21 15:10:00,45.37,45.39,45.36,45.37,106600.0,37.2328,37.2492,37.2246,37.2328,106600.0
2014-05-21 15:15:00,45.37,45.38,45.35,45.35,198500.0,37.2328,37.241,37.2164,37.2164,198500.0
2014-05-21 15:20:00,45.36,45.45,45.36,45.44,57100.0,37.2246,37.2984,37.2246,37.2902,57100.0
2014-05-21 15:25:00,45.44,45.45,45.37,45.4,93500.0,37.2902,37.2984,37.2328,37.2574,93500.0
2014-05-21 15:30:00,45.4,45.48,45.4,45.44,131100.0,37.2574,37.323,37.2574,37.2902,131100.0
2014-05-21 15:35:00,45.45,45.46,45.36,45.37,70800.0,37.2984,37.3066,37.2246,37.2328,70800.0
2014-05-21 15:40:00,45.37,45.43,45.37,45.39,110300.0,37.2328,37.282,37.2328,37.2492,110300.0
2014-05-21 15:45:00,45.4,45.4,45.38,45.38,78400.0,37.2574,37.2574,37.241,37.241,78400.0
2014-05-21 15:50:00,45.39,45.47,45.38,45.47,110000.0,37.2492,37.3148,37.241,37.3148,110000.0
2014-05-21 15:55:00,45.47,45.47,45.39,45.4,271800.0,37.3148,37.3148,37.2492,37.2574,271800.0
2014-05-22 09:30:00,45.2,45.57,45.2,45.33,149800.0,37.0933,37.3969,37.0933,37.1999,149800.0
2014-05-22 09:35:00,45.33,45.53,45.3,45.5,124800.0,37.1999,37.3641,37.1753,37.3395,124800.0
2014-05-22 09:40:00,45.49,45.7,45.47,45.65,84700.0,37.3312,37.5036,37.3148,37.4625,84700.0
2014-05-22 09:45:00,45.64,45.91,45.64,45.83,95400.0,37.4543,37.6759,37.4543,37.6103,95400.0
2014-05-22 09:50:00,45.85,46.08,45.83,46.05,85900.0,37.6267,37.8154,37.6103,37.7908,85900.0
2014-05-22 09:55:00,46.07,46.26,46.05,46.23,110100.0,37.8072,37.9631,37.7908,37.9385,110100.0
2014-05-22 10:00:00,46.25,46.31,46.17,46.24,180500.0,37.9549,38.0042,37.8893,37.9467,180500.0
2014-05-22 10:05:00,46.24,46.26,46.12,46.25,146800.0,37.9467,37.9631,37.8483,37.9549,146800.0
2014-05-22 10:10:00,46.25,46.54,46.25,46.46,173700.0,37.9549,38.1929,37.9549,38.1273,173700.0
2014-05-22 10:15:00,46.46,46.6,46.3,46.47,153900.0,38.1273,38.2422,37.996,38.1355,153900.0
2014-05-22 10:20:00,46.46,46.54,46.38,46.48,81000.0,38.1273,38.1929,38.0616,38.1437,81000.0
2014-05-22 10:25:00,46.49,46.62,46.42,46.42,67000.0,38.1519,38.2586,38.0944,38.0944,67000.0
2014-05-22 10:30:00,46.42,46.6,46.42,46.5,74100.0,38.0944,38.2422,38.0944,38.1601,74100.0
2014-05-22 10:35:00,46.49,46.58,46.48,46.5,65400.0,38.1519,38.2258,38.1437,38.1601,65400.0
2014-05-22 10:40:00,46.49,46.58,46.45,46.5,53500.0,38.1519,38.2258,38.1191,38.1601,53500.0
2014-05-22 10:45:00,46.5,46.6,46.5,46.6,63500.0,38.1601,38.2422,38.1601,38.2422,63500.0
2014-05-22 10:50:00,46.6,46.72,46.59,46.71,64600.0,38.2422,38.3406,38.234,38.3324,64600.0
2014-05-22 10:55:00,46.71,46.71,46.57,46.64,97500.0,38.3324,38.3324,38.2175,38.275,97500.0
2014-05-22 11:00:00,46.63,46.68,46.55,46.57,92500.0,38.2668,38.3078,38.2011,38.2175,92500.0
2014-05-22 11:05:00,46.58,46.75,46.58,46.75,88900.0,38.2258,38.3653,38.2258,38.3653,88900.0
2014-05-22 11:10:00,46.75,46.8,46.68,46.76,104600.0,38.3653,38.4063,38.3078,38.3735,104600.0
2014-05-22 11:15:00,46.76,46.77,46.68,46.74,93600.0,38.3735,38.3817,38.3078,38.3571,93600.0
2014-05-22 11:20:00,46.74,46.85,46.73,46.85,93100.0,38.3571,38.4473,38.3488,38.4473,93100.0
2014-05-22 11:25:00,46.85,46.85,46.74,46.74,105700.0,38.4473,38.4473,38.3571,38.3571,105700.0
2014-05-22 11:30:00,46.73,46.79,46.68,46.69,147800.0,38.3488,38.3981,38.3078,38.316,147800.0
2014-05-22 11:35:00,46.68,46.73,46.68,46.7,79600.0,38.3078,38.3488,38.3078,38.3242,79600.0
2014-05-22 11:40:00,46.7,46.81,46.67,46.8,61000.0,38.3242,38.4145,38.2996,38.4063,61000.0
2014-05-22 11:45:00,46.8,47.0,46.79,46.98,165900.0,38.4063,38.5704,38.3981,38.554,165900.0
2014-05-22 11:50:00,46.97,47.04,46.9,47.0,204600.0,38.5458,38.6032,38.4884,38.5704,204600.0
2014-05-22 11:55:00,47.0,47.1,46.98,47.08,165200.0,38.5704,38.6525,38.554,38.6361,165200.0
2014-05-22 12:00:00,47.07,47.15,47.0,47.07,119200.0,38.6279,38.6935,38.5704,38.6279,119200.0
2014-05-22 12:05:00,47.07,47.08,46.93,46.98,110400.0,38.6279,38.6361,38.513,38.554,110400.0
2014-05-22 12:10:00,46.98,47.0,46.89,46.93,197700.0,38.554,38.5704,38.4802,38.513,197700.0
2014-05-22 12:15:00,46.93,47.0,46.9,46.99,57200.0,38.513,38.5704,38.4884,38.5622,57200.0
2014-05-22 12:20:00,46.99,47.01,46.95,46.98,55300.0,38.5622,38.5786,38.5294,38.554,55300.0
2014-05-22 12:25:00,46.98,46.99,46.95,46.97,30900.0,38.554,38.5622,38.5294,38.5458,30900.0
2014-05-22 12:30:00,46.97,46.98,46.9,46.92,50200.0,38.5458,38.554,38.4884,38.5048,50200.0
2014-05-22 12:35:00,46.92,46.94,46.89,46.91,49800.0,38.5048,38.5212,38.4802,38.4966,49800.0
2014-05-22 12:40:00,46.92,46.95,46.89,46.91,58600.0,38.5048,38.5294,38.4802,38.4966,58600.0
2014-05-22 12:45:00,46.91,46.99,46.91,46.96,32700.0,38.4966,38.5622,38.4966,38.5376,32700.0
2014-05-22 12:50:00,46.96,46.97,46.91,46.91,33000.0,38.5376,38.5458,38.4966,38.4966,33000.0
2014-05-22 12:55:00,46.92,46.98,46.91,46.97,31600.0,38.5048,38.554,38.4966,38.5458,31600.0
2014-05-22 13:00:00,46.98,47.0,46.94,47.0,34100.0,38.554,38.5704,38.5212,38.5704,34100.0
2014-05-22 13:05:00,47.0,47.0,46.95,46.98,35400.0,38.5704,38.5704,38.5294,38.554,35400.0
2014-05-22 13:10:00,46.98,47.0,46.97,46.99,27600.0,38.554,38.5704,38.5458,38.5622,27600.0
2014-05-22 13:15:00,46.99,47.0,46.96,46.98,28700.0,38.5622,38.5704,38.5376,38.554,28700.0
2014-05-22 13:20:00,46.97,47.0,46.96,47.0,24000.0,38.5458,38.5704,38.5376,38.5704,24000.0
2014-05-22 13:25:00,46.99,47.01,46.99,46.99,47000.0,38.5622,38.5786,38.5622,38.5622,47000.0
2014-05-22 13:30:00,46.99,47.01,46.98,47.01,28800.0,38.5622,38.5786,38.554,38.5786,28800.0
2014-05-22 13:35:00,47.01,47.06,47.0,47.02,45600.0,38.5786,38.6197,38.5704,38.5868,45600.0
2014-05-22 13:40:00,47.02,47.1,47.02,47.08,60700.0,38.5868,38.6525,38.5868,38.6361,60700.0
2014-05-22 13:45:00,47.08,47.09,47.04,47.05,57100.0,38.6361,38.6443,38.6032,38.6115,57100.0
2014-05-22 13:50:00,47.05,47.06,47.01,47.05,75600.0,38.6115,38.6197,38.5786,38.6115,75600.0
2014-05-22 13:55:00,47.04,47.08,47.03,47.04,170000.0,38.6032,38.6361,38.595,38.6032,170000.0
2014-05-22 14:00:00,47.03,47.06,47.03,47.05,56600.0,38.595,38.6197,38.595,38.6115,56600.0
2014-05-22 14:05:00,47.05,47.07,47.03,47.06,57100.0,38.6115,38.6279,38.595,38.6197,57100.0
2014-05-22 14:10:00,47.05,47.06,47.03,47.04,60100.0,38.6115,38.6197,38.595,38.6032,60100.0
2014-05-22 14:15:00,47.04,47.09,47.03,47.05,61500.0,38.6032,38.6443,38.595,38.6115,61500.0
2014-05-22 14:20:00,47.04,47.09,47.04,47.08,105900.0,38.6032,38.6443,38.6032,38.6361,105900.0
2014-05-22 14:25:00,47.08,47.13,47.07,47.1,89200.0,38.6361,38.6771,38.6279,38.6525,89200.0
2014-05-22 14:30:00,47.09,47.13,47.09,47.1,109700.0,38.6443,38.6771,38.6443,38.6525,109700.0
2014-05-22 14:35:00,47.09,47.14,47.01,47.01,64600.0,38.6443,38.6853,38.5786,38.5786,64600.0
2014-05-22 14:40:00,47.01,47.09,47.0,47.08,132400.0,38.5786,38.6443,38.5704,38.6361,132400.0
2014-05-22 14:45:00,47.09,47.09,47.04,47.04,41100.0,38.6443,38.6443,38.6032,38.6032,41100.0
2014-05-22 14:50:00,47.04,47.06,46.93,46.93,85500.0,38.6032,38.6197,38.513,38.513,85500.0
2014-05-22 14:55:00,46.93,46.94,46.9,46.93,57000.0,38.513,38.5212,38.4884,38.513,57000.0
2014-05-22 15:00:00,46.93,46.95,46.9,46.9,54300.0,38.513,38.5294,38.4884,38.4884,54300.0
2014-05-22 15:05:00,46.9,46.92,46.85,46.91,57200.0,38.4884,38.5048,38.4473,38.4966,57200.0
2014-05-22 15:10:00,46.91,46.92,46.85,46.87,101300.0,38.4966,38.5048,38.4473,38.4637,101300.0
2014-05-22 15:15:00,46.86,46.91,46.84,46.87,62700.0,38.4555,38.4966,38.4391,38.4637,62700.0
2014-05-22 15:20:00,46.87,46.88,46.85,46.87,92300.0,38.4637,38.4719,38.4473,38.4637,92300.0
2014-05-22 15:25:00,46.87,46.9,46.84,46.88,148500.0,38.4637,38.4884,38.4391,38.4719,148500.0
2014-05-22 15:30:00,46.88,46.95,46.88,46.92,86300.0,38.4719,38.5294,38.4719,38.5048,86300.0
2014-05-22 15:35:00,46.91,46.92,46.89,46.91,91100.0,38.4966,38.5048,38.4802,38.4966,91100.0
2014-05-22 15:40:00,46.91,46.96,46.86,46.88,122400.0,38.4966,38.5376,38.4555,38.4719,122400.0
2014-05-22 15:45:00,46.89,46.93,46.87,46.91,152800.0,38.4802,38.513,38.4637,38.4966,152800.0
2014-05-22 15:50:00,46.9,46.92,46.85,46.88,265700.0,38.4884,38.5048,38.4473,38.4719,265700.0
2014-05-22 15:55:00,46.88,46.92,46.84,46.9,501800.0,38.4719,38.5048,38.4391,38.4884,501800.0
2014-05-23 09:30:00,46.82,47.09,46.78,46.99,118200.0,38.4227,38.6443,38.3899,38.5622,118200.0
2014-05-23 09:35:00,47.0,47.02,46.85,46.93,58800.0,38.5704,38.5868,38.4473,38.513,58800.0
2014-05-23 09:40:00,46.95,47.0,46.92,46.96,31700.0,38.5294,38.5704,38.5048,38.5376,31700.0
2014-05-23 09:45:00,46.95,47.03,46.74,46.74,72600.0,38.5294,38.595,38.3571,38.3571,72600.0
2014-05-23 09:50:00,46.73,46.94,46.73,46.93,39100.0,38.3488,38.5212,38.3488,38.513,39100.0
2014-05-23 09:55:00,46.94,47.01,46.94,46.98,55700.0,38.5212,38.5786,38.5212,38.554,55700.0
2014-05-23 10:00:00,46.98,47.08,46.97,47.01,182100.0,38.554,38.6361,38.5458,38.5786,182100.0
2014-05-23 10:05:00,47.01,47.01,46.87,46.9,78000.0,38.5786,38.5786,38.4637,38.4884,78000.0
2014-05-23 10:10:00,46.9,47.02,46.9,47.01,71700.0,38.4884,38.5868,38.4884,38.5786,71700.0
2014-05-23 10:15:00,47.01,47.05,47.0,47.0,48000.0,38.5786,38.6115,38.5704,38.5704,48000.0
2014-05-23 10:20:00,46.99,47.09,46.97,47.08,63700.0,38.5622,38.6443,38.5458,38.6361,63700.0
2014-05-23 10:25:00,47.09,47.1,47.04,47.09,49000.0,38.6443,38.6525,38.6032,38.6443,49000.0
2014-05-23 10:30:00,47.09,47.14,47.08,47.12,39700.0,38.6443,38.6853,38.6361,38.6689,39700.0
2014-05-23 10:35:00,47.12,47.12,47.05,47.09,55300.0,38.6689,38.6689,38.6115,38.6443,55300.0
2014-05-23 10:40:00,47.09,47.1,47.06,47.09,55000.0,38.6443,38.6525,38.6197,38.6443,55000.0
2014-05-23 10:45:00,47.09,47.1,47.05,47.08,106200.0,38.6443,38.6525,38.6115,38.6361,106200.0
2014-05-23 10:50:00,47.08,47.09,47.02,47.02,64500.0,38.6361,38.6443,38.5868,38.5868,64500.0
2014-05-23 10:55:00,47.02,47.02,46.92,46.93,60400.0,38.5868,38.5868,38.5048,38.513,60400.0
2014-05-23 11:00:00,46.93,46.94,46.85,46.89,86200.0,38.513,38.5212,38.4473,38.4802,86200.0
2014-05-23 11:05:00,46.89,46.89,46.84,46.87,32900.0,38.4802,38.4802,38.4391,38.4637,32900.0
2014-05-23 11:10:00,46.87,46.89,46.79,46.84,76400.0,38.4637,38.4802,38.3981,38.4391,76400.0
2014-05-23 11:15:00,46.83,46.93,46.83,46.91,46200.0,38.4309,38.513,38.4309,38.4966,46200.0
2014-05-23 11:20:00,46.91,46.93,46.89,46.91,40600.0,38.4966,38.513,38.4802,38.4966,40600.0
2014-05-23 11:25:00,46.91,46.92,46.83,46.83,48400.0,38.4966,38.5048,38.4309,38.4309,48400.0
2014-05-23 11:30:00,46.83,46.85,46.82,46.83,38600.0,38.4309,38.4473,38.4227,38.4309,38600.0
2014-05-23 11:35:00,46.83,46.88,46.82,46.88,29200.0,38.4309,38.4719,38.4227,38.4719,29200.0
2014-05-23 11:40:00,46.89,46.95,46.89,46.89,38700.0,38.4802,38.5294,38.4802,38.4802,38700.0
2014-05-23 11:45:00,46.89,47.0,46.89,47.0,39600.0,38.4802,38.5704,38.4802,38.5704,39600.0
2014-05-23 11:50:00,47.0,47.0,46.94,46.96,21600.0,38.5704,38.5704,38.5212,38.5376,21600.0
2014-05-23 11:55:00,46.95,47.0,46.9,46.99,30000.0,38.5294,38.5704,38.4884,38.5622,30000.0
2014-05-23 12:00:00,46.99,47.01,46.96,46.99,30500.0,38.5622,38.5786,38.5376,38.5622,30500.0
2014-05-23 12:05:00,47.0,47.09,46.98,47.07,31200.0,38.5704,38.6443,38.554,38.6279,31200.0
2014-05-23 12:10:00,47.06,47.08,47.05,47.08,19200.0,38.6197,38.6361,38.6115,38.6361,19200.0
2014-05-23 12:15:00,47.08,47.08,47.06,47.07,46000.0,38.6361,38.6361,38.6197,38.6279,46000.0
2014-05-23 12:20:00,47.08,47.11,47.06,47.09,96200.0,38.6361,38.6607,38.6197,38.6443,96200.0
2014-05-23 12:25:00,47.09,47.1,47.06,47.09,41800.0,38.6443,38.6525,38.6197,38.6443,41800.0
2014-05-23 12:30:00,47.09,47.1,47.06,47.08,43300.0,38.6443,38.6525,38.6197,38.6361,43300.0
2014-05-23 12:35:00,47.08,47.09,47.04,47.05,25100.0,38.6361,38.6443,38.6032,38.6115,25100.0
2014-05-23 12:40:00,47.06,47.08,47.05,47.07,23400.0,38.6197,38.6361,38.6115,38.6279,23400.0
2014-05-23 12:45:00,47.07,47.08,47.07,47.07,10200.0,38.6279,38.6361,38.6279,38.6279,10200.0
2014-05-23 12:50:00,47.07,47.08,47.06,47.07,58700.0,38.6279,38.6361,38.6197,38.6279,58700.0
2014-05-23 12:55:00,47.07,47.07,47.01,47.01,37700.0,38.6279,38.6279,38.5786,38.5786,37700.0
2014-05-23 13:00:00,47.02,47.03,47.01,47.02,16900.0,38.5868,38.595,38.5786,38.5868,16900.0
2014-05-23 13:05:00,47.02,47.04,47.0,47.0,29800.0,38.5868,38.6032,38.5704,38.5704,29800.0
2014-05-23 13:10:00,47.0,47.05,46.98,47.05,27700.0,38.5704,38.6115,38.554,38.6115,27700.0
2014-05-23 13:15:00,47.05,47.07,47.03,47.04,34100.0,38.6115,38.6279,38.595,38.6032,34100.0
2014-05-23 13:20:00,47.05,47.05,47.03,47.03,19400.0,38.6115,38.6115,38.595,38.595,19400.0
2014-05-23 13:25:00,47.04,47.1,47.03,47.1,33300.0,38.6032,38.6525,38.595,38.6525,33300.0
2014-05-23 13:30:00,47.1,47.11,47.07,47.08,62400.0,38.6525,38.6607,38.6279,38.6361,62400.0
2014-05-23 13:35:00,47.08,47.09,47.03,47.09,29300.0,38.6361,38.6443,38.595,38.6443,29300.0
2014-05-23 13:40:00,47.09,47.09,47.05,47.08,19700.0,38.6443,38.6443,38.6115,38.6361,19700.0
2014-05-23 13:45:00,47.08,47.09,47.04,47.04,33000.0,38.6361,38.6443,38.6032,38.6032,33000.0
2014-05-23 13:50:00,47.04,47.05,47.0,47.02,40500.0,38.6032,38.6115,38.5704,38.5868,40500.0
2014-05-23 13:55:00,47.02,47.02,46.96,46.96,28700.0,38.5868,38.5868,38.5376,38.5376,28700.0
2014-05-23 14:00:00,46.96,47.05,46.95,47.05,38600.0,38.5376,38.6115,38.5294,38.6115,38600.0
2014-05-23 14:05:00,47.05,47.08,47.03,47.06,46600.0,38.6115,38.6361,38.595,38.6197,46600.0
2014-05-23 14:10:00,47.06,47.07,47.04,47.04,114300.0,38.6197,38.6279,38.6032,38.6032,114300.0
2014-05-23 14:15:00,47.03,47.09,47.01,47.08,138900.0,38.595,38.6443,38.5786,38.6361,138900.0
2014-05-23 14:20:00,47.08,47.09,47.07,47.09,37200.0,38.6361,38.6443,38.6279,38.6443,37200.0
2014-05-23 14:25:00,47.09,47.09,47.05,47.07,46600.0,38.6443,38.6443,38.6115,38.6279,46600.0
2014-05-23 14:30:00,47.07,47.07,47.05,47.07,31200.0,38.6279,38.6279,38.6115,38.6279,31200.0
2014-05-23 14:35:00,47.06,47.09,47.06,47.06,37600.0,38.6197,38.6443,38.6197,38.6197,37600.0
2014-05-23 14:40:00,47.06,47.09,47.05,47.08,55600.0,38.6197,38.6443,38.6115,38.6361,55600.0
2014-05-23 14:45:00,47.07,47.09,47.06,47.08,28200.0,38.6279,38.6443,38.6197,38.6361,28200.0
2014-05-23 14:50:00,47.07,47.1,47.07,47.07,52100.0,38.6279,38.6525,38.6279,38.6279,52100.0
2014-05-23 14:55:00,47.08,47.09,47.08,47.09,44400.0,38.6361,38.6443,38.6361,38.6443,44400.0
2014-05-23 15:00:00,47.09,47.09,47.08,47.08,28200.0,38.6443,38.6443,38.6361,38.6361,28200.0
2014-05-23 15:05:00,47.09,47.1,47.07,47.07,58000.0,38.6443,38.6525,38.6279,38.6279,58000.0
2014-05-23 15:10:00,47.07,47.09,47.06,47.08,51000.0,38.6279,38.6443,38.6197,38.6361,51000.0
2014-05-23 15:15:00,47.08,47.09,47.07,47.08,34200.0,38.6361,38.6443,38.6279,38.6361,34200.0
2014-05-23 15:20:00,47.08,47.09,47.07,47.09,48300.0,38.6361,38.6443,38.6279,38.6443,48300.0
2014-05-23 15:25:00,47.08,47.09,47.06,47.06,77500.0,38.6361,38.6443,38.6197,38.6197,77500.0
2014-05-23 15:30:00,47.07,47.09,47.06,47.08,59500.0,38.6279,38.6443,38.6197,38.6361,59500.0
2014-05-23 15:35:00,47.07,47.12,47.06,47.12,115400.0,38.6279,38.6689,38.6197,38.6689,115400.0
2014-05-23 15:40:00,47.12,47.14,47.1,47.11,76100.0,38.6689,38.6853,38.6525,38.6607,76100.0
2014-05-23 15:45:00,47.11,47.11,47.08,47.09,103700.0,38.6607,38.6607,38.6361,38.6443,103700.0
2014-05-23 15:50:00,47.09,47.11,47.04,47.04,104800.0,38.6443,38.6607,38.6032,38.6032,104800.0
2014-05-23 15:55:00,47.05,47.09,47.01,47.08,380400.0,38.6115,38.6443,38.5786,38.6361,380400.0
2014-05-27 09:30:00,47.18,47.42,47.15,47.42,84800.0,38.7181,38.9151,38.6935,38.9151,84800.0
2014-05-27 09:35:00,47.41,47.43,47.28,47.29,38000.0,38.9069,38.9233,38.8002,38.8084,38000.0
2014-05-27 09:40:00,47.3,47.43,47.29,47.43,52700.0,38.8166,38.9233,38.8084,38.9233,52700.0
2014-05-27 09:45:00,47.42,47.51,47.39,47.47,57400.0,38.9151,38.989,38.8905,38.9561,57400.0
2014-05-27 09:50:00,47.47,47.48,47.41,47.42,29300.0,38.9561,38.9643,38.9069,38.9151,29300.0
2014-05-27 09:55:00,47.41,47.52,47.41,47.5,36000.0,38.9069,38.9972,38.9069,38.9807,36000.0
2014-05-27 10:00:00,47.48,47.52,47.45,47.52,52900.0,38.9643,38.9972,38.9397,38.9972,52900.0
2014-05-27 10:05:00,47.52,47.55,47.48,47.5,82400.0,38.9972,39.0218,38.9643,38.9807,82400.0
2014-05-27 10:10:00,47.5,47.52,47.48,47.51,48500.0,38.9807,38.9972,38.9643,38.989,48500.0
2014-05-27 10:15:00,47.5,47.51,47.41,47.44,62600.0,38.9807,38.989,38.9069,38.9315,62600.0
2014-05-27 10:20:00,47.44,47.44,47.38,47.39,34500.0,38.9315,38.9315,38.8823,38.8905,34500.0
2014-05-27 10:25:00,47.39,47.46,47.36,47.45,41500.0,38.8905,38.9479,38.8659,38.9397,41500.0
2014-05-27 10:30:00,47.45,47.53,47.43,47.53,44800.0,38.9397,39.0054,38.9233,39.0054,44800.0
2014-05-27 10:35:00,47.53,47.57,47.5,47.52,186600.0,39.0054,39.0382,38.9807,38.9972,186600.0
2014-05-27 10:40:00,47.52,47.57,47.52,47.53,34900.0,38.9972,39.0382,38.9972,39.0054,34900.0
2014-05-27 10:45:00,47.54,47.61,47.53,47.61,48800.0,39.0136,39.071,39.0054,39.071,48800.0
2014-05-27 10:50:00,47.61,47.61,47.52,47.56,39600.0,39.071,39.071,38.9972,39.03,39600.0
2014-05-27 10:55:00,47.56,47.64,47.55,47.64,36000.0,39.03,39.0956,39.0218,39.0956,36000.0
2014-05-27 11:00:00,47.64,47.69,47.64,47.68,45100.0,39.0956,39.1367,39.0956,39.1285,45100.0
2014-05-27 11:05:00,47.68,47.68,47.59,47.59,40800.0,39.1285,39.1285,39.0546,39.0546,40800.0
2014-05-27 11:10:00,47.59,47.65,47.59,47.65,27300.0,39.0546,39.1038,39.0546,39.1038,27300.0
2014-05-27 11:15:00,47.65,47.68,47.61,47.61,70100.0,39.1038,39.1285,39.071,39.071,70100.0
2014-05-27 11:20:00,47.61,47.68,47.61,47.68,67300.0,39.071,39.1285,39.071,39.1285,67300.0
2014-05-27 11:25:00,47.68,47.68,47.64,47.66,78800.0,39.1285,39.1285,39.0956,39.1121,78800.0
2014-05-27 11:30:00,47.66,47.73,47.65,47.71,134600.0,39.1121,39.1695,39.1038,39.1531,134600.0
2014-05-27 11:35:00,47.71,47.72,47.69,47.7,35000.0,39.1531,39.1613,39.1367,39.1449,35000.0
2014-05-27 11:40:00,47.71,47.73,47.68,47.7,69600.0,39.1531,39.1695,39.1285,39.1449,69600.0
2014-05-27 11:45:00,47.7,47.72,47.69,47.72,72100.0,39.1449,39.1613,39.1367,39.1613,72100.0
2014-05-27 11:50:00,47.71,47.72,47.68,47.71,45900.0,39.1531,39.1613,39.1285,39.1531,45900.0
2014-05-27 11:55:00,47.7,47.71,47.68,47.71,44800.0,39.1449,39.1531,39.1285,39.1531,44800.0
2014-05-27 12:00:00,47.71,47.73,47.68,47.69,60700.0,39.1531,39.1695,39.1285,39.1367,60700.0
2014-05-27 12:05:00,47.69,47.74,47.69,47.74,89000.0,39.1367,39.1777,39.1367,39.1777,89000.0
2014-05-27 12:10:00,47.74,47.75,47.71,47.73,44700.0,39.1777,39.1859,39.1531,39.1695,44700.0
2014-05-27 12:15:00,47.74,47.75,47.73,47.73,29000.0,39.1777,39.1859,39.1695,39.1695,29000.0
2014-05-27 12:20:00,47.75,47.75,47.71,47.72,38300.0,39.1859,39.1859,39.1531,39.1613,38300.0
2014-05-27 12:25:00,47.72,47.75,47.69,47.74,34200.0,39.1613,39.1859,39.1367,39.1777,34200.0
2014-05-27 12:30:00,47.74,47.74,47.68,47.73,34600.0,39.1777,39.1777,39.1285,39.1695,34600.0
2014-05-27 12:35:00,47.73,47.75,47.71,47.72,57100.0,39.1695,39.1859,39.1531,39.1613,57100.0
2014-05-27 12:40:00,47.72,47.73,47.7,47.73,20000.0,39.1613,39.1695,39.1449,39.1695,20000.0
2014-05-27 12:45:00,47.72,47.73,47.71,47.73,26100.0,39.1613,39.1695,39.1531,39.1695,26100.0
2014-05-27 12:50:00,47.73,47.74,47.71,47.71,30300.0,39.1695,39.1777,39.1531,39.1531,30300.0
2014-05-27 12:55:00,47.71,47.73,47.66,47.66,53300.0,39.1531,39.1695,39.1121,39.1121,53300.0
2014-05-27 13:00:00,47.65,47.73,47.65,47.72,72000.0,39.1038,39.1695,39.1038,39.1613,72000.0
2014-05-27 13:05:00,47.73,47.73,47.69,47.7,67700.0,39.1695,39.1695,39.1367,39.1449,67700.0
2014-05-27 13:10:00,47.7,47.71,47.66,47.67,38200.0,39.1449,39.1531,39.1121,39.1203,38200.0
2014-05-27 13:15:00,47.67,47.7,47.66,47.67,41700.0,39.1203,39.1449,39.1121,39.1203,41700.0
2014-05-27 13:20:00,47.68,47.71,47.66,47.69,37300.0,39.1285,39.1531,39.1121,39.1367,37300.0
2014-05-27 13:25:00,47.69,47.7,47.67,47.69,35700.0,39.1367,39.1449,39.1203,39.1367,35700.0
2014-05-27 13:30:00,47.69,47.7,47.63,47.63,34000.0,39.1367,39.1449,39.0874,39.0874,34000.0
2014-05-27 13:35:00,47.64,47.67,47.6,47.63,56800.0,39.0956,39.1203,39.0628,39.0874,56800.0
2014-05-27 13:40:00,47.63,47.66,47.61,47.63,39300.0,39.0874,39.1121,39.071,39.0874,39300.0
2014-05-27 13:45:00,47.64,47.7,47.62,47.66,80900.0,39.0956,39.1449,39.0792,39.1121,80900.0
2014-05-27 13:50:00,47.67,47.67,47.64,47.64,34200.0,39.1203,39.1203,39.0956,39.0956,34200.0
2014-05-27 13:55:00,47.64,47.73,47.64,47.73,33100.0,39.0956,39.1695,39.0956,39.1695,33100.0
2014-05-27 14:00:00,47.73,47.73,47.7,47.72,30200.0,39.1695,39.1695,39.1449,39.1613,30200.0
2014-05-27 14:05:00,47.73,47.76,47.71,47.76,74400.0,39.1695,39.1941,39.1531,39.1941,74400.0
2014-05-27 14:10:00,47.76,47.8,47.75,47.78,53100.0,39.1941,39.2269,39.1859,39.2105,53100.0
2014-05-27 14:15:00,47.77,47.78,47.74,47.77,23100.0,39.2023,39.2105,39.1777,39.2023,23100.0
2014-05-27 14:20:00,47.77,47.8,47.75,47.78,44200.0,39.2023,39.2269,39.1859,39.2105,44200.0
2014-05-27 14:25:00,47.79,47.79,47.72,47.73,43200.0,39.2187,39.2187,39.1613,39.1695,43200.0
2014-05-27 14:30:00,47.73,47.74,47.67,47.68,68500.0,39.1695,39.1777,39.1203,39.1285,68500.0
2014-05-27 14:35:00,47.7,47.72,47.68,47.72,46300.0,39.1449,39.1613,39.1285,39.1613,46300.0
2014-05-27 14:40:00,47.72,47.73,47.68,47.68,75800.0,39.1613,39.1695,39.1285,39.1285,75800.0
2014-05-27 14:45:00,47.68,47.7,47.64,47.68,131200.0,39.1285,39.1449,39.0956,39.1285,131200.0
2014-05-27 14:50:00,47.68,47.73,47.67,47.72,54100.0,39.1285,39.1695,39.1203,39.1613,54100.0
2014-05-27 14:55:00,47.73,47.74,47.7,47.73,82800.0,39.1695,39.1777,39.1449,39.1695,82800.0
2014-05-27 15:00:00,47.73,47.74,47.7,47.71,36300.0,39.1695,39.1777,39.1449,39.1531,36300.0
2014-05-27 15:05:00,47.71,47.72,47.7,47.7,26900.0,39.1531,39.1613,39.1449,39.1449,26900.0
2014-05-27 15:10:00,47.71,47.75,47.7,47.75,44500.0,39.1531,39.1859,39.1449,39.1859,44500.0
2014-05-27 15:15:00,47.75,47.77,47.72,47.72,47100.0,39.1859,39.2023,39.1613,39.1613,47100.0
2014-05-27 15:20:00,47.72,47.74,47.7,47.73,45500.0,39.1613,39.1777,39.1449,39.1695,45500.0
2014-05-27 15:25:00,47.73,47.78,47.72,47.76,66300.0,39.1695,39.2105,39.1613,39.1941,66300.0
2014-05-27 15:30:00,47.76,47.79,47.74,47.78,114600.0,39.1941,39.2187,39.1777,39.2105,114600.0
2014-05-27 15:35:00,47.79,47.82,47.75,47.82,160800.0,39.2187,39.2434,39.1859,39.2434,160800.0
2014-05-27 15:40:00,47.82,47.82,47.79,47.8,114600.0,39.2434,39.2434,39.2187,39.2269,114600.0
2014-05-27 15:45:00,47.8,47.83,47.79,47.8,131700.0,39.2269,39.2516,39.2187,39.2269,131700.0
2014-05-27 15:50:00,47.8,47.82,47.76,47.76,146300.0,39.2269,39.2434,39.1941,39.1941,146300.0
2014-05-27 15:55:00,47.76,47.78,47.72,47.77,278200.0,39.1941,39.2105,39.1613,39.2023,278200.0
2014-05-28 09:30:00,46.91,47.24,46.83,47.01,424000.0,38.4966,38.7674,38.4309,38.5786,424000.0
2014-05-28 09:35:00,46.99,47.05,46.91,46.93,232200.0,38.5622,38.6115,38.4966,38.513,232200.0
2014-05-28 09:40:00,46.94,46.94,46.77,46.9,149300.0,38.5212,38.5212,38.3817,38.4884,149300.0
2014-05-28 09:45:00,46.89,46.9,46.71,46.79,233400.0,38.4802,38.4884,38.3324,38.3981,233400.0
2014-05-28 09:50:00,46.78,47.06,46.77,47.02,155200.0,38.3899,38.6197,38.3817,38.5868,155200.0
2014-05-28 09:55:00,47.02,47.02,46.79,46.8,72600.0,38.5868,38.5868,38.3981,38.4063,72600.0
2014-05-28 10:00:00,46.8,46.89,46.8,46.8,110600.0,38.4063,38.4802,38.4063,38.4063,110600.0
2014-05-28 10:05:00,46.8,46.84,46.78,46.79,116300.0,38.4063,38.4391,38.3899,38.3981,116300.0
2014-05-28 10:10:00,46.79,46.8,46.75,46.79,100800.0,38.3981,38.4063,38.3653,38.3981,100800.0
2014-05-28 10:15:00,46.78,46.78,46.73,46.73,56000.0,38.3899,38.3899,38.3488,38.3488,56000.0
2014-05-28 10:20:00,46.73,46.75,46.7,46.75,70200.0,38.3488,38.3653,38.3242,38.3653,70200.0
2014-05-28 10:25:00,46.74,46.8,46.72,46.8,64200.0,38.3571,38.4063,38.3406,38.4063,64200.0
2014-05-28 10:30:00,46.8,46.9,46.8,46.88,127200.0,38.4063,38.4884,38.4063,38.4719,127200.0
2014-05-28 10:35:00,46.87,46.9,46.8,46.8,49200.0,38.4637,38.4884,38.4063,38.4063,49200.0
2014-05-28 10:40:00,46.8,46.84,46.76,46.8,59400.0,38.4063,38.4391,38.3735,38.4063,59400.0
2014-05-28 10:45:00,46.8,46.85,46.75,46.84,52000.0,38.4063,38.4473,38.3653,38.4391,52000.0
2014-05-28 10:50:00,46.84,46.89,46.84,46.89,46400.0,38.4391,38.4802,38.4391,38.4802,46400.0
2014-05-28 10:55:00,46.89,46.89,46.79,46.83,58300.0,38.4802,38.4802,38.3981,38.4309,58300.0
2014-05-28 11:00:00,46.84,46.87,46.8,46.85,62600.0,38.4391,38.4637,38.4063,38.4473,62600.0
2014-05-28 11:05:00,46.84,46.89,46.83,46.89,60500.0,38.4391,38.4802,38.4309,38.4802,60500.0
2014-05-28 11:10:00,46.89,46.91,46.86,46.89,84700.0,38.4802,38.4966,38.4555,38.4802,84700.0
2014-05-28 11:15:00,46.89,46.92,46.82,46.83,70100.0,38.4802,38.5048,38.4227,38.4309,70100.0
2014-05-28 11:20:00,46.84,46.85,46.74,46.76,147100.0,38.4391,38.4473,38.3571,38.3735,147100.0
2014-05-28 11:25:00,46.76,46.79,46.73,46.73,72800.0,38.3735,38.3981,38.3488,38.3488,72800.0
2014-05-28 11:30:00,46.74,46.77,46.69,46.69,88100.0,38.3571,38.3817,38.316,38.316,88100.0
2014-05-28 11:35:00,46.69,46.71,46.66,46.69,68500.0,38.316,38.3324,38.2914,38.316,68500.0
2014-05-28 11:40:00,46.69,46.71,46.57,46.58,102800.0,38.316,38.3324,38.2175,38.2258,102800.0
2014-05-28 11:45:00,46.59,46.74,46.59,46.73,74500.0,38.234,38.3571,38.234,38.3488,74500.0
2014-05-28 11:50:00,46.73,46.8,46.72,46.8,49200.0,38.3488,38.4063,38.3406,38.4063,49200.0
2014-05-28 11:55:00,46.79,46.79,46.68,46.71,70400.0,38.3981,38.3981,38.3078,38.3324,70400.0
2014-05-28 12:00:00,46.71,46.77,46.7,46.77,33600.0,38.3324,38.3817,38.3242,38.3817,33600.0
2014-05-28 12:05:00,46.76,46.82,46.76,46.8,57200.0,38.3735,38.4227,38.3735,38.4063,57200.0
2014-05-28 12:10:00,46.8,46.81,46.78,46.81,45200.0,38.4063,38.4145,38.3899,38.4145,45200.0
2014-05-28 12:15:00,46.81,46.82,46.75,46.76,144600.0,38.4145,38.4227,38.3653,38.3735,144600.0
2014-05-28 12:20:00,46.76,46.76,46.63,46.64,94500.0,38.3735,38.3735,38.2668,38.275,94500.0
2014-05-28 12:25:00,46.63,46.66,46.63,46.64,48500.0,38.2668,38.2914,38.2668,38.275,48500.0
2014-05-28 12:30:00,46.63,46.65,46.61,46.62,58400.0,38.2668,38.2832,38.2504,38.2586,58400.0
2014-05-28 12:35:00,46.62,46.65,46.6,46.63,41300.0,38.2586,38.2832,38.2422,38.2668,41300.0
2014-05-28 12:40:00,46.62,46.67,46.62,46.64,41000.0,38.2586,38.2996,38.2586,38.275,41000.0
2014-05-28 12:45:00,46.64,46.7,46.63,46.7,26700.0,38.275,38.3242,38.2668,38.3242,26700.0
2014-05-28 12:50:00,46.7,46.73,46.69,46.72,80900.0,38.3242,38.3488,38.316,38.3406,80900.0
2014-05-28 12:55:00,46.73,46.76,46.72,46.75,27200.0,38.3488,38.3735,38.3406,38.3653,27200.0
2014-05-28 13:00:00,46.75,46.78,46.7,46.7,51400.0,38.3653,38.3899,38.3242,38.3242,51400.0
2014-05-28 13:05:00,46.7,46.7,46.64,46.65,52400.0,38.3242,38.3242,38.275,38.2832,52400.0
2014-05-28 13:10:00,46.64,46.66,46.63,46.64,37500.0,38.275,38.2914,38.2668,38.275,37500.0
2014-05-28 13:15:00,46.64,46.71,46.63,46.71,20200.0,38.275,38.3324,38.2668,38.3324,20200.0
2014-05-28 13:20:00,46.71,46.75,46.69,46.69,32900.0,38.3324,38.3653,38.316,38.316,32900.0
2014-05-28 13:25:00,46.68,46.69,46.63,46.68,53800.0,38.3078,38.316,38.2668,38.3078,53800.0
2014-05-28 13:30:00,46.68,46.75,46.67,46.73,61000.0,38.3078,38.3653,38.2996,38.3488,61000.0
2014-05-28 13:35:00,46.73,46.74,46.69,46.72,50100.0,38.3488,38.3571,38.316,38.3406,50100.0
2014-05-28 13:40:00,46.72,46.75,46.71,46.73,59500.0,38.3406,38.3653,38.3324,38.3488,59500.0
2014-05-28 13:45:00,46.73,46.74,46.69,46.74,66900.0,38.3488,38.3571,38.316,38.3571,66900.0
2014-05-28 13:50:00,46.75,46.81,46.73,46.79,41500.0,38.3653,38.4145,38.3488,38.3981,41500.0
2014-05-28 13:55:00,46.78,46.78,46.73,46.74,41900.0,38.3899,38.3899,38.3488,38.3571,41900.0
2014-05-28 14:00:00,46.73,46.83,46.73,46.81,53900.0,38.3488,38.4309,38.3488,38.4145,53900.0
2014-05-28 14:05:00,46.8,46.8,46.69,46.73,62400.0,38.4063,38.4063,38.316,38.3488,62400.0
2014-05-28 14:10:00,46.73,46.78,46.73,46.76,47000.0,38.3488,38.3899,38.3488,38.3735,47000.0
2014-05-28 14:15:00,46.76,46.76,46.68,46.68,68800.0,38.3735,38.3735,38.3078,38.3078,68800.0
2014-05-28 14:20:00,46.67,46.78,46.67,46.78,71600.0,38.2996,38.3899,38.2996,38.3899,71600.0
2014-05-28 14:25:00,46.78,46.82,46.75,46.79,43700.0,38.3899,38.4227,38.3653,38.3981,43700.0
2014-05-28 14:30:00,46.79,46.8,46.73,46.73,48600.0,38.3981,38.4063,38.3488,38.3488,48600.0
2014-05-28 14:35:00,46.74,46.79,46.74,46.79,27900.0,38.3571,38.3981,38.3571,38.3981,27900.0
2014-05-28 14:40:00,46.78,46.8,46.73,46.73,61100.0,38.3899,38.4063,38.3488,38.3488,61100.0
2014-05-28 14:45:00,46.74,46.75,46.71,46.72,94000.0,38.3571,38.3653,38.3324,38.3406,94000.0
2014-05-28 14:50:00,46.72,46.76,46.71,46.75,58500.0,38.3406,38.3735,38.3324,38.3653,58500.0
2014-05-28 14:55:00,46.76,46.79,46.75,46.78,32400.0,38.3735,38.3981,38.3653,38.3899,32400.0
2014-05-28 15:00:00,46.78,46.83,46.78,46.8,65200.0,38.3899,38.4309,38.3899,38.4063,65200.0
2014-05-28 15:05:00,46.8,46.84,46.79,46.82,49400.0,38.4063,38.4391,38.3981,38.4227,49400.0
2014-05-28 15:10:00,46.82,46.84,46.78,46.83,29300.0,38.4227,38.4391,38.3899,38.4309,29300.0
2014-05-28 15:15:00,46.83,46.89,46.83,46.87,50600.0,38.4309,38.4802,38.4309,38.4637,50600.0
2014-05-28 15:20:00,46.88,46.89,46.83,46.83,67400.0,38.4719,38.4802,38.4309,38.4309,67400.0
2014-05-28 15:25:00,46.84,46.84,46.78,46.8,52300.0,38.4391,38.4391,38.3899,38.4063,52300.0
2014-05-28 15:30:00,46.8,46.85,46.8,46.82,54900.0,38.4063,38.4473,38.4063,38.4227,54900.0
2014-05-28 15:35:00,46.83,46.84,46.8,46.8,55400.0,38.4309,38.4391,38.4063,38.4063,55400.0
2014-05-28 15:40:00,46.8,46.82,46.77,46.78,80200.0,38.4063,38.4227,38.3817,38.3899,80200.0
2014-05-28 15:45:00,46.79,46.8,46.73,46.73,142500.0,38.3981,38.4063,38.3488,38.3488,142500.0
2014-05-28 15:50:00,46.73,46.75,46.68,46.7,121900.0,38.3488,38.3653,38.3078,38.3242,121900.0
2014-05-28 15:55:00,46.7,46.74,46.68,46.71,237500.0,38.3242,38.3571,38.3078,38.3324,237500.0
2014-05-29 09:30:00,46.86,46.99,46.66,46.71,137200.0,38.4555,38.5622,38.2914,38.3324,137200.0
2014-05-29 09:35:00,46.72,46.75,46.5,46.7,130300.0,38.3406,38.3653,38.1601,38.3242,130300.0
2014-05-29 09:40:00,46.7,46.84,46.69,46.8,59900.0,38.3242,38.4391,38.316,38.4063,59900.0
2014-05-29 09:45:00,46.79,46.8,46.56,46.66,240400.0,38.3981,38.4063,38.2093,38.2914,240400.0
2014-05-29 09:50:00,46.65,46.7,46.63,46.66,54400.0,38.2832,38.3242,38.2668,38.2914,54400.0
2014-05-29 09:55:00,46.66,46.76,46.6,46.75,59100.0,38.2914,38.3735,38.2422,38.3653,59100.0
2014-05-29 10:00:00,46.75,46.77,46.68,46.7,79900.0,38.3653,38.3817,38.3078,38.3242,79900.0
2014-05-29 10:05:00,46.69,46.74,46.61,46.63,51400.0,38.316,38.3571,38.2504,38.2668,51400.0
2014-05-29 10:10:00,46.64,46.69,46.53,46.55,64800.0,38.275,38.316,38.1847,38.2011,64800.0
2014-05-29 10:15:00,46.55,46.58,46.45,46.48,90600.0,38.2011,38.2258,38.1191,38.1437,90600.0
2014-05-29 10:20:00,46.47,46.56,46.47,46.52,32600.0,38.1355,38.2093,38.1355,38.1765,32600.0
2014-05-29 10:25:00,46.53,46.59,46.5,46.58,27600.0,38.1847,38.234,38.1601,38.2258,27600.0
2014-05-29 10:30:00,46.58,46.68,46.57,46.64,28900.0,38.2258,38.3078,38.2175,38.275,28900.0
2014-05-29 10:35:00,46.64,46.65,46.61,46.64,25700.0,38.275,38.2832,38.2504,38.275,25700.0
2014-05-29 10:40:00,46.63,46.69,46.62,46.67,41900.0,38.2668,38.316,38.2586,38.2996,41900.0
2014-05-29 10:45:00,46.68,46.78,46.68,46.76,24900.0,38.3078,38.3899,38.3078,38.3735,24900.0
2014-05-29 10:50:00,46.77,46.8,46.74,46.79,19600.0,38.3817,38.4063,38.3571,38.3981,19600.0
2014-05-29 10:55:00,46.78,46.8,46.76,46.78,29500.0,38.3899,38.4063,38.3735,38.3899,29500.0
2014-05-29 11:00:00,46.78,46.78,46.72,46.72,27500.0,38.3899,38.3899,38.3406,38.3406,27500.0
2014-05-29 11:05:00,46.72,46.77,46.71,46.77,30500.0,38.3406,38.3817,38.3324,38.3817,30500.0
2014-05-29 11:10:00,46.76,46.83,46.76,46.83,29900.0,38.3735,38.4309,38.3735,38.4309,29900.0
2014-05-29 11:15:00,46.83,46.85,46.8,46.83,32500.0,38.4309,38.4473,38.4063,38.4309,32500.0
2014-05-29 11:20:00,46.82,46.83,46.8,46.82,19200.0,38.4227,38.4309,38.4063,38.4227,19200.0
2014-05-29 11:25:00,46.83,46.89,46.82,46.89,21900.0,38.4309,38.4802,38.4227,38.4802,21900.0
2014-05-29 11:30:00,46.89,46.9,46.85,46.86,42100.0,38.4802,38.4884,38.4473,38.4555,42100.0
2014-05-29 11:35:00,46.87,46.88,46.84,46.87,16300.0,38.4637,38.4719,38.4391,38.4637,16300.0
2014-05-29 11:40:00,46.86,46.86,46.8,46.83,20900.0,38.4555,38.4555,38.4063,38.4309,20900.0
2014-05-29 11:45:00,46.83,46.85,46.8,46.8,44300.0,38.4309,38.4473,38.4063,38.4063,44300.0
2014-05-29 11:50:00,46.8,46.86,46.8,46.84,24900.0,38.4063,38.4555,38.4063,38.4391,24900.0
2014-05-29 11:55:00,46.84,46.88,46.84,46.88,17700.0,38.4391,38.4719,38.4391,38.4719,17700.0
2014-05-29 12:00:00,46.88,46.91,46.87,46.9,27000.0,38.4719,38.4966,38.4637,38.4884,27000.0
2014-05-29 12:05:00,46.91,46.96,46.9,46.96,22100.0,38.4966,38.5376,38.4884,38.5376,22100.0
2014-05-29 12:10:00,46.96,47.0,46.95,46.98,44000.0,38.5376,38.5704,38.5294,38.554,44000.0
2014-05-29 12:15:00,46.98,47.0,46.95,46.99,29100.0,38.554,38.5704,38.5294,38.5622,29100.0
2014-05-29 12:20:00,46.98,46.99,46.97,46.98,31200.0,38.554,38.5622,38.5458,38.554,31200.0
2014-05-29 12:25:00,46.97,46.98,46.87,46.91,46700.0,38.5458,38.554,38.4637,38.4966,46700.0
2014-05-29 12:30:00,46.9,46.91,46.87,46.9,13500.0,38.4884,38.4966,38.4637,38.4884,13500.0
2014-05-29 12:35:00,46.91,46.91,46.88,46.88,28000.0,38.4966,38.4966,38.4719,38.4719,28000.0
2014-05-29 12:40:00,46.88,46.91,46.86,46.87,27400.0,38.4719,38.4966,38.4555,38.4637,27400.0
2014-05-29 12:45:00,46.87,46.9,46.87,46.9,26100.0,38.4637,38.4884,38.4637,38.4884,26100.0
2014-05-29 12:50:00,46.91,46.93,46.89,46.93,34400.0,38.4966,38.513,38.4802,38.513,34400.0
2014-05-29 12:55:00,46.93,46.93,46.89,46.9,18300.0,38.513,38.513,38.4802,38.4884,18300.0
2014-05-29 13:00:00,46.9,46.9,46.88,46.88,15400.0,38.4884,38.4884,38.4719,38.4719,15400.0
2014-05-29 13:05:00,46.89,46.89,46.87,46.89,25300.0,38.4802,38.4802,38.4637,38.4802,25300.0
2014-05-29 13:10:00,46.88,46.91,46.85,46.87,63300.0,38.4719,38.4966,38.4473,38.4637,63300.0
2014-05-29 13:15:00,46.88,46.93,46.87,46.91,74800.0,38.4719,38.513,38.4637,38.4966,74800.0
2014-05-29 13:20:00,46.92,46.92,46.88,46.89,15600.0,38.5048,38.5048,38.4719,38.4802,15600.0
2014-05-29 13:25:00,46.89,46.92,46.86,46.92,26400.0,38.4802,38.5048,38.4555,38.5048,26400.0
2014-05-29 13:30:00,46.92,46.92,46.89,46.91,29200.0,38.5048,38.5048,38.4802,38.4966,29200.0
2014-05-29 13:35:00,46.91,46.95,46.9,46.95,23500.0,38.4966,38.5294,38.4884,38.5294,23500.0
2014-05-29 13:40:00,46.95,47.0,46.94,46.98,18700.0,38.5294,38.5704,38.5212,38.554,18700.0
2014-05-29 13:45:00,46.99,47.0,46.97,46.97,20700.0,38.5622,38.5704,38.5458,38.5458,20700.0
2014-05-29 13:50:00,46.98,47.0,46.97,47.0,12800.0,38.554,38.5704,38.5458,38.5704,12800.0
2014-05-29 13:55:00,46.99,47.01,46.99,47.01,39800.0,38.5622,38.5786,38.5622,38.5786,39800.0
2014-05-29 14:00:00,47.0,47.01,46.97,46.98,27800.0,38.5704,38.5786,38.5458,38.554,27800.0
2014-05-29 14:05:00,46.99,47.03,46.98,47.03,25400.0,38.5622,38.595,38.554,38.595,25400.0
2014-05-29 14:10:00,47.03,47.05,47.02,47.05,21900.0,38.595,38.6115,38.5868,38.6115,21900.0
2014-05-29 14:15:00,47.05,47.05,47.03,47.05,30800.0,38.6115,38.6115,38.595,38.6115,30800.0
2014-05-29 14:20:00,47.05,47.05,47.01,47.04,39800.0,38.6115,38.6115,38.5786,38.6032,39800.0
2014-05-29 14:25:00,47.05,47.08,47.03,47.06,25100.0,38.6115,38.6361,38.595,38.6197,25100.0
2014-05-29 14:30:00,47.06,47.08,47.05,47.07,27700.0,38.6197,38.6361,38.6115,38.6279,27700.0
2014-05-29 14:35:00,47.07,47.15,47.05,47.06,82100.0,38.6279,38.6935,38.6115,38.6197,82100.0
2014-05-29 14:40:00,47.05,47.06,47.01,47.05,20000.0,38.6115,38.6197,38.5786,38.6115,20000.0
2014-05-29 14:45:00,47.06,47.08,47.04,47.07,30300.0,38.6197,38.6361,38.6032,38.6279,30300.0
2014-05-29 14:50:00,47.07,47.09,47.06,47.07,27700.0,38.6279,38.6443,38.6197,38.6279,27700.0
2014-05-29 14:55:00,47.08,47.11,47.04,47.05,33100.0,38.6361,38.6607,38.6032,38.6115,33100.0
2014-05-29 15:00:00,47.05,47.07,47.01,47.02,58300.0,38.6115,38.6279,38.5786,38.5868,58300.0
2014-05-29 15:05:00,47.02,47.02,46.99,47.0,33200.0,38.5868,38.5868,38.5622,38.5704,33200.0
2014-05-29 15:10:00,47.0,47.01,46.98,46.99,19400.0,38.5704,38.5786,38.554,38.5622,19400.0
2014-05-29 15:15:00,47.0,47.02,46.97,47.01,52500.0,38.5704,38.5868,38.5458,38.5786,52500.0
2014-05-29 15:20:00,47.0,47.03,47.0,47.02,47500.0,38.5704,38.595,38.5704,38.5868,47500.0
2014-05-29 15:25:00,47.01,47.04,47.0,47.03,38800.0,38.5786,38.6032,38.5704,38.595,38800.0
2014-05-29 15:30:00,47.04,47.04,47.0,47.01,46000.0,38.6032,38.6032,38.5704,38.5786,46000.0
2014-05-29 15:35:00,47.01,47.01,46.97,46.97,52900.0,38.5786,38.5786,38.5458,38.5458,52900.0
2014-05-29 15:40:00,46.98,46.99,46.96,46.98,57500.0,38.554,38.5622,38.5376,38.554,57500.0
2014-05-29 15:45:00,46.98,46.99,46.97,46.98,71200.0,38.554,38.5622,38.5458,38.554,71200.0
2014-05-29 15:50:00,46.98,46.99,46.97,46.98,92900.0,38.554,38.5622,38.5458,38.554,92900.0
2014-05-29 15:55:00,46.98,47.01,46.98,47.01,205700.0,38.554,38.5786,38.554,38.5786,205700.0
2014-05-30 09:30:00,46.97,47.05,46.93,47.02,74500.0,38.5458,38.6115,38.513,38.5868,74500.0
2014-05-30 09:35:00,47.03,47.03,46.77,46.78,89900.0,38.595,38.595,38.3817,38.3899,89900.0
2014-05-30 09:40:00,46.78,46.83,46.69,46.71,94400.0,38.3899,38.4309,38.316,38.3324,94400.0
2014-05-30 09:45:00,46.71,46.8,46.64,46.66,78100.0,38.3324,38.4063,38.275,38.2914,78100.0
2014-05-30 09:50:00,46.66,46.7,46.59,46.63,59300.0,38.2914,38.3242,38.234,38.2668,59300.0
2014-05-30 09:55:00,46.64,46.64,46.57,46.63,42400.0,38.275,38.275,38.2175,38.2668,42400.0
2014-05-30 10:00:00,46.63,46.86,46.61,46.83,52900.0,38.2668,38.4555,38.2504,38.4309,52900.0
2014-05-30 10:05:00,46.83,46.85,46.8,46.85,46300.0,38.4309,38.4473,38.4063,38.4473,46300.0
2014-05-30 10:10:00,46.84,46.89,46.81,46.81,79500.0,38.4391,38.4802,38.4145,38.4145,79500.0
2014-05-30 10:15:00,46.82,46.84,46.78,46.79,121100.0,38.4227,38.4391,38.3899,38.3981,121100.0
2014-05-30 10:20:00,46.79,46.84,46.78,46.83,46400.0,38.3981,38.4391,38.3899,38.4309,46400.0
2014-05-30 10:25:00,46.83,46.86,46.82,46.82,28300.0,38.4309,38.4555,38.4227,38.4227,28300.0
2014-05-30 10:30:00,46.82,46.84,46.81,46.82,42800.0,38.4227,38.4391,38.4145,38.4227,42800.0
2014-05-30 10:35:00,46.82,46.84,46.79,46.8,49300.0,38.4227,38.4391,38.3981,38.4063,49300.0
2014-05-30 10:40:00,46.8,46.81,46.77,46.78,29000.0,38.4063,38.4145,38.3817,38.3899,29000.0
2014-05-30 10:45:00,46.78,46.79,46.71,46.71,28100.0,38.3899,38.3981,38.3324,38.3324,28100.0
2014-05-30 10:50:00,46.71,46.81,46.71,46.78,35800.0,38.3324,38.4145,38.3324,38.3899,35800.0
2014-05-30 10:55:00,46.79,46.79,46.7,46.71,25500.0,38.3981,38.3981,38.3242,38.3324,25500.0
2014-05-30 11:00:00,46.72,46.76,46.71,46.75,38300.0,38.3406,38.3735,38.3324,38.3653,38300.0
2014-05-30 11:05:00,46.75,46.76,46.72,46.72,27300.0,38.3653,38.3735,38.3406,38.3406,27300.0
2014-05-30 11:10:00,46.73,46.75,46.71,46.73,30000.0,38.3488,38.3653,38.3324,38.3488,30000.0
2014-05-30 11:15:00,46.73,46.74,46.7,46.71,23700.0,38.3488,38.3571,38.3242,38.3324,23700.0
2014-05-30 11:20:00,46.7,46.72,46.68,46.69,35800.0,38.3242,38.3406,38.3078,38.316,35800.0
2014-05-30 11:25:00,46.7,46.72,46.66,46.68,28900.0,38.3242,38.3406,38.2914,38.3078,28900.0
2014-05-30 11:30:00,46.67,46.78,46.66,46.74,25900.0,38.2996,38.3899,38.2914,38.3571,25900.0
2014-05-30 11:35:00,46.75,46.79,46.75,46.76,19300.0,38.3653,38.3981,38.3653,38.3735,19300.0
2014-05-30 11:40:00,46.77,46.83,46.76,46.82,22500.0,38.3817,38.4309,38.3735,38.4227,22500.0
2014-05-30 11:45:00,46.82,46.87,46.82,46.86,17000.0,38.4227,38.4637,38.4227,38.4555,17000.0
2014-05-30 11:50:00,46.87,46.87,46.79,46.81,21700.0,38.4637,38.4637,38.3981,38.4145,21700.0
2014-05-30 11:55:00,46.81,46.84,46.8,46.81,26100.0,38.4145,38.4391,38.4063,38.4145,26100.0
2014-05-30 12:00:00,46.81,46.88,46.81,46.86,33600.0,38.4145,38.4719,38.4145,38.4555,33600.0
2014-05-30 12:05:00,46.86,46.9,46.81,46.82,14600.0,38.4555,38.4884,38.4145,38.4227,14600.0
2014-05-30 12:10:00,46.83,46.83,46.74,46.79,18400.0,38.4309,38.4309,38.3571,38.3981,18400.0
2014-05-30 12:15:00,46.8,46.88,46.8,46.88,9400.0,38.4063,38.4719,38.4063,38.4719,9400.0
2014-05-30 12:20:00,46.88,46.93,46.87,46.93,23900.0,38.4719,38.513,38.4637,38.513,23900.0
2014-05-30 12:25:00,46.93,46.93,46.88,46.89,15800.0,38.513,38.513,38.4719,38.4802,15800.0
2014-05-30 12:30:00,46.89,46.9,46.82,46.83,17800.0,38.4802,38.4884,38.4227,38.4309,17800.0
2014-05-30 12:35:00,46.83,46.89,46.81,46.81,50200.0,38.4309,38.4802,38.4145,38.4145,50200.0
2014-05-30 12:40:00,46.81,46.88,46.78,46.88,15300.0,38.4145,38.4719,38.3899,38.4719,15300.0
2014-05-30 12:45:00,46.87,46.89,46.84,46.86,12400.0,38.4637,38.4802,38.4391,38.4555,12400.0
2014-05-30 12:50:00,46.86,46.87,46.83,46.85,20600.0,38.4555,38.4637,38.4309,38.4473,20600.0
2014-05-30 12:55:00,46.85,46.85,46.84,46.85,15800.0,38.4473,38.4473,38.4391,38.4473,15800.0
2014-05-30 13:00:00,46.86,46.86,46.83,46.85,12800.0,38.4555,38.4555,38.4309,38.4473,12800.0
2014-05-30 13:05:00,46.85,46.87,46.85,46.85,9400.0,38.4473,38.4637,38.4473,38.4473,9400.0
2014-05-30 13:10:00,46.86,46.9,46.85,46.89,14300.0,38.4555,38.4884,38.4473,38.4802,14300.0
2014-05-30 13:15:00,46.89,46.89,46.84,46.86,15500.0,38.4802,38.4802,38.4391,38.4555,15500.0
2014-05-30 13:20:00,46.86,46.88,46.85,46.88,17000.0,38.4555,38.4719,38.4473,38.4719,17000.0
2014-05-30 13:25:00,46.89,46.97,46.89,46.97,30600.0,38.4802,38.5458,38.4802,38.5458,30600.0
2014-05-30 13:30:00,46.96,46.96,46.91,46.95,24200.0,38.5376,38.5376,38.4966,38.5294,24200.0
2014-05-30 13:35:00,46.95,46.95,46.9,46.92,22700.0,38.5294,38.5294,38.4884,38.5048,22700.0
2014-05-30 13:40:00,46.92,46.92,46.83,46.83,57900.0,38.5048,38.5048,38.4309,38.4309,57900.0
2014-05-30 13:45:00,46.84,46.91,46.84,46.89,30300.0,38.4391,38.4966,38.4391,38.4802,30300.0
2014-05-30 13:50:00,46.9,46.91,46.88,46.9,20300.0,38.4884,38.4966,38.4719,38.4884,20300.0
2014-05-30 13:55:00,46.9,46.9,46.87,46.9,16100.0,38.4884,38.4884,38.4637,38.4884,16100.0
2014-05-30 14:00:00,46.9,46.9,46.87,46.89,24400.0,38.4884,38.4884,38.4637,38.4802,24400.0
2014-05-30 14:05:00,46.9,46.93,46.89,46.93,30700.0,38.4884,38.513,38.4802,38.513,30700.0
2014-05-30 14:10:00,46.93,46.96,46.91,46.95,20600.0,38.513,38.5376,38.4966,38.5294,20600.0
2014-05-30 14:15:00,46.95,46.96,46.92,46.92,15500.0,38.5294,38.5376,38.5048,38.5048,15500.0
2014-05-30 14:20:00,46.93,46.95,46.93,46.95,28100.0,38.513,38.5294,38.513,38.5294,28100.0
2014-05-30 14:25:00,46.94,46.98,46.94,46.98,20100.0,38.5212,38.554,38.5212,38.554,20100.0
2014-05-30 14:30:00,46.98,46.98,46.92,46.95,32100.0,38.554,38.554,38.5048,38.5294,32100.0
2014-05-30 14:35:00,46.94,46.98,46.94,46.98,18200.0,38.5212,38.554,38.5212,38.554,18200.0
2014-05-30 14:40:00,46.98,47.03,46.97,47.03,105600.0,38.554,38.595,38.5458,38.595,105600.0
2014-05-30 14:45:00,47.01,47.05,47.01,47.05,25000.0,38.5786,38.6115,38.5786,38.6115,25000.0
2014-05-30 14:50:00,47.05,47.07,47.04,47.06,49500.0,38.6115,38.6279,38.6032,38.6197,49500.0
2014-05-30 14:55:00,47.05,47.05,46.96,46.96,63200.0,38.6115,38.6115,38.5376,38.5376,63200.0
2014-05-30 15:00:00,46.95,46.96,46.88,46.88,49300.0,38.5294,38.5376,38.4719,38.4719,49300.0
2014-05-30 15:05:00,46.89,46.95,46.86,46.94,28300.0,38.4802,38.5294,38.4555,38.5212,28300.0
2014-05-30 15:10:00,46.95,47.0,46.95,47.0,27600.0,38.5294,38.5704,38.5294,38.5704,27600.0
2014-05-30 15:15:00,46.99,46.99,46.9,46.91,40300.0,38.5622,38.5622,38.4884,38.4966,40300.0
2014-05-30 15:20:00,46.92,46.94,46.89,46.9,29300.0,38.5048,38.5212,38.4802,38.4884,29300.0
2014-05-30 15:25:00,46.9,46.94,46.88,46.91,44600.0,38.4884,38.5212,38.4719,38.4966,44600.0
2014-05-30 15:30:00,46.91,46.94,46.9,46.9,36400.0,38.4966,38.5212,38.4884,38.4884,36400.0
2014-05-30 15:35:00,46.91,47.01,46.91,47.0,173600.0,38.4966,38.5786,38.4966,38.5704,173600.0
2014-05-30 15:40:00,47.0,47.04,46.99,47.03,63000.0,38.5704,38.6032,38.5622,38.595,63000.0
2014-05-30 15:45:00,47.02,47.05,47.01,47.04,82700.0,38.5868,38.6115,38.5786,38.6032,82700.0
2014-05-30 15:50:00,47.04,47.08,47.03,47.07,155700.0,38.6032,38.6361,38.595,38.6279,155700.0
2014-05-30 15:55:00,47.07,47.11,47.06,47.07,234800.0,38.6279,38.6607,38.6197,38.6279,234800.0
2014-06-02 09:30:00,47.09,47.14,46.93,47.04,101000.0,38.6443,38.6853,38.513,38.6032,101000.0
2014-06-02 09:35:00,47.02,47.04,46.89,47.02,28800.0,38.5868,38.6032,38.4802,38.5868,28800.0
2014-06-02 09:40:00,47.02,47.08,47.02,47.07,27000.0,38.5868,38.6361,38.5868,38.6279,27000.0
2014-06-02 09:45:00,47.09,47.21,47.08,47.16,28700.0,38.6443,38.7428,38.6361,38.7017,28700.0
2014-06-02 09:50:00,47.16,47.34,47.16,47.33,95500.0,38.7017,38.8494,38.7017,38.8412,95500.0
2014-06-02 09:55:00,47.34,47.41,47.31,47.32,36500.0,38.8494,38.9069,38.8248,38.833,36500.0
2014-06-02 10:00:00,47.31,47.32,47.16,47.17,33000.0,38.8248,38.833,38.7017,38.7099,33000.0
2014-06-02 10:05:00,47.18,47.21,47.1,47.12,27100.0,38.7181,38.7428,38.6525,38.6689,27100.0
2014-06-02 10:10:00,47.11,47.23,47.1,47.23,86600.0,38.6607,38.7592,38.6525,38.7592,86600.0
2014-06-02 10:15:00,47.23,47.3,47.2,47.26,24000.0,38.7592,38.8166,38.7346,38.7838,24000.0
2014-06-02 10:20:00,47.27,47.33,47.27,47.32,31200.0,38.792,38.8412,38.792,38.833,31200.0
2014-06-02 10:25:00,47.33,47.34,47.28,47.32,19300.0,38.8412,38.8494,38.8002,38.833,19300.0
2014-06-02 10:30:00,47.32,47.34,47.25,47.25,23400.0,38.833,38.8494,38.7756,38.7756,23400.0
2014-06-02 10:35:00,47.26,47.3,47.26,47.27,17100.0,38.7838,38.8166,38.7838,38.792,17100.0
2014-06-02 10:40:00,47.26,47.26,47.19,47.22,21300.0,38.7838,38.7838,38.7263,38.751,21300.0
2014-06-02 10:45:00,47.22,47.24,47.19,47.19,30500.0,38.751,38.7674,38.7263,38.7263,30500.0
2014-06-02 10:50:00,47.2,47.23,47.16,47.17,23600.0,38.7346,38.7592,38.7017,38.7099,23600.0
2014-06-02 10:55:00,47.17,47.24,47.16,47.24,17800.0,38.7099,38.7674,38.7017,38.7674,17800.0
2014-06-02 11:00:00,47.24,47.26,47.2,47.23,25300.0,38.7674,38.7838,38.7346,38.7592,25300.0
2014-06-02 11:05:00,47.23,47.28,47.23,47.26,17400.0,38.7592,38.8002,38.7592,38.7838,17400.0
2014-06-02 11:10:00,47.27,47.32,47.27,47.3,22400.0,38.792,38.833,38.792,38.8166,22400.0
2014-06-02 11:15:00,47.3,47.33,47.2,47.23,178900.0,38.8166,38.8412,38.7346,38.7592,178900.0
2014-06-02 11:20:00,47.24,47.27,47.09,47.15,108200.0,38.7674,38.792,38.6443,38.6935,108200.0
2014-06-02 11:25:00,47.16,47.28,47.16,47.26,57800.0,38.7017,38.8002,38.7017,38.7838,57800.0
2014-06-02 11:30:00,47.25,47.29,47.23,47.23,34700.0,38.7756,38.8084,38.7592,38.7592,34700.0
2014-06-02 11:35:00,47.23,47.28,47.23,47.25,31500.0,38.7592,38.8002,38.7592,38.7756,31500.0
2014-06-02 11:40:00,47.25,47.27,47.21,47.21,32800.0,38.7756,38.792,38.7428,38.7428,32800.0
2014-06-02 11:45:00,47.21,47.26,47.2,47.24,73000.0,38.7428,38.7838,38.7346,38.7674,73000.0
2014-06-02 11:50:00,47.24,47.24,47.17,47.19,26400.0,38.7674,38.7674,38.7099,38.7263,26400.0
2014-06-02 11:55:00,47.19,47.19,47.16,47.16,26600.0,38.7263,38.7263,38.7017,38.7017,26600.0
2014-06-02 12:00:00,47.17,47.19,47.14,47.17,47000.0,38.7099,38.7263,38.6853,38.7099,47000.0
2014-06-02 12:05:00,47.17,47.19,47.15,47.17,11200.0,38.7099,38.7263,38.6935,38.7099,11200.0
2014-06-02 12:10:00,47.18,47.2,47.17,47.19,15600.0,38.7181,38.7346,38.7099,38.7263,15600.0
2014-06-02 12:15:00,47.18,47.19,47.15,47.17,23900.0,38.7181,38.7263,38.6935,38.7099,23900.0
2014-06-02 12:20:00,47.17,47.18,47.15,47.15,19500.0,38.7099,38.7181,38.6935,38.6935,19500.0
2014-06-02 12:25:00,47.16,47.16,47.12,47.13,26800.0,38.7017,38.7017,38.6689,38.6771,26800.0
2014-06-02 12:30:00,47.13,47.13,47.1,47.13,19700.0,38.6771,38.6771,38.6525,38.6771,19700.0
2014-06-02 12:35:00,47.12,47.16,47.12,47.15,40000.0,38.6689,38.7017,38.6689,38.6935,40000.0
2014-06-02 12:40:00,47.15,47.19,47.12,47.18,46200.0,38.6935,38.7263,38.6689,38.7181,46200.0
2014-06-02 12:45:00,47.19,47.2,47.16,47.17,11800.0,38.7263,38.7346,38.7017,38.7099,11800.0
2014-06-02 12:50:00,47.18,47.19,47.17,47.18,18200.0,38.7181,38.7263,38.7099,38.7181,18200.0
2014-06-02 12:55:00,47.19,47.21,47.18,47.18,13200.0,38.7263,38.7428,38.7181,38.7181,13200.0
2014-06-02 13:00:00,47.19,47.2,47.17,47.18,31400.0,38.7263,38.7346,38.7099,38.7181,31400.0
2014-06-02 13:05:00,47.18,47.19,47.14,47.18,13300.0,38.7181,38.7263,38.6853,38.7181,13300.0
2014-06-02 13:10:00,47.19,47.19,47.13,47.14,19200.0,38.7263,38.7263,38.6771,38.6853,19200.0
2014-06-02 13:15:00,47.14,47.17,47.13,47.16,15100.0,38.6853,38.7099,38.6771,38.7017,15100.0
2014-06-02 13:20:00,47.16,47.19,47.14,47.18,25200.0,38.7017,38.7263,38.6853,38.7181,25200.0
2014-06-02 13:25:00,47.18,47.25,47.18,47.24,17400.0,38.7181,38.7756,38.7181,38.7674,17400.0
2014-06-02 13:30:00,47.25,47.25,47.17,47.18,28200.0,38.7756,38.7756,38.7099,38.7181,28200.0
2014-06-02 13:35:00,47.18,47.22,47.14,47.14,52900.0,38.7181,38.751,38.6853,38.6853,52900.0
2014-06-02 13:40:00,47.15,47.16,47.11,47.11,23200.0,38.6935,38.7017,38.6607,38.6607,23200.0
2014-06-02 13:45:00,47.1,47.15,47.1,47.11,20000.0,38.6525,38.6935,38.6525,38.6607,20000.0
2014-06-02 13:50:00,47.11,47.16,47.1,47.1,27900.0,38.6607,38.7017,38.6525,38.6525,27900.0
2014-06-02 13:55:00,47.11,47.13,47.09,47.09,30000.0,38.6607,38.6771,38.6443,38.6443,30000.0
2014-06-02 14:00:00,47.09,47.14,47.09,47.12,43200.0,38.6443,38.6853,38.6443,38.6689,43200.0
2014-06-02 14:05:00,47.11,47.14,47.09,47.09,23800.0,38.6607,38.6853,38.6443,38.6443,23800.0
2014-06-02 14:10:00,47.09,47.13,47.06,47.09,43500.0,38.6443,38.6771,38.6197,38.6443,43500.0
2014-06-02 14:15:00,47.09,47.12,47.07,47.12,30500.0,38.6443,38.6689,38.6279,38.6689,30500.0
2014-06-02 14:20:00,47.12,47.18,47.12,47.18,34900.0,38.6689,38.7181,38.6689,38.7181,34900.0
2014-06-02 14:25:00,47.18,47.19,47.15,47.15,33900.0,38.7181,38.7263,38.6935,38.6935,33900.0
2014-06-02 14:30:00,47.15,47.16,47.12,47.13,24500.0,38.6935,38.7017,38.6689,38.6771,24500.0
2014-06-02 14:35:00,47.12,47.14,47.07,47.09,58300.0,38.6689,38.6853,38.6279,38.6443,58300.0
2014-06-02 14:40:00,47.08,47.1,47.08,47.09,39800.0,38.6361,38.6525,38.6361,38.6443,39800.0
2014-06-02 14:45:00,47.09,47.11,47.09,47.11,32000.0,38.6443,38.6607,38.6443,38.6607,32000.0
2014-06-02 14:50:00,47.11,47.11,47.08,47.09,32800.0,38.6607,38.6607,38.6361,38.6443,32800.0
2014-06-02 14:55:00,47.09,47.09,47.08,47.09,25700.0,38.6443,38.6443,38.6361,38.6443,25700.0
2014-06-02 15:00:00,47.08,47.09,47.05,47.05,49200.0,38.6361,38.6443,38.6115,38.6115,49200.0
2014-06-02 15:05:00,47.05,47.07,47.05,47.06,37000.0,38.6115,38.6279,38.6115,38.6197,37000.0
2014-06-02 15:10:00,47.06,47.07,47.02,47.03,86000.0,38.6197,38.6279,38.5868,38.595,86000.0
2014-06-02 15:15:00,47.03,47.09,47.02,47.09,100700.0,38.595,38.6443,38.5868,38.6443,100700.0
2014-06-02 15:20:00,47.09,47.12,47.08,47.12,52000.0,38.6443,38.6689,38.6361,38.6689,52000.0
2014-06-02 15:25:00,47.12,47.13,47.11,47.13,45100.0,38.6689,38.6771,38.6607,38.6771,45100.0
2014-06-02 15:30:00,47.13,47.15,47.09,47.09,86100.0,38.6771,38.6935,38.6443,38.6443,86100.0
2014-06-02 15:35:00,47.09,47.14,47.09,47.14,110100.0,38.6443,38.6853,38.6443,38.6853,110100.0
2014-06-02 15:40:00,47.13,47.15,47.13,47.15,64900.0,38.6771,38.6935,38.6771,38.6935,64900.0
2014-06-02 15:45:00,47.14,47.15,47.1,47.11,136100.0,38.6853,38.6935,38.6525,38.6607,136100.0
2014-06-02 15:50:00,47.11,47.12,47.05,47.05,123900.0,38.6607,38.6689,38.6115,38.6115,123900.0
2014-06-02 15:55:00,47.05,47.06,46.99,47.02,301200.0,38.6115,38.6197,38.5622,38.5868,301200.0
2014-06-03 09:30:00,46.82,47.04,46.8,47.03,104900.0,38.4227,38.6032,38.4063,38.595,104900.0
2014-06-03 09:35:00,47.04,47.07,46.99,47.07,19300.0,38.6032,38.6279,38.5622,38.6279,19300.0
2014-06-03 09:40:00,47.07,47.16,47.04,47.08,55200.0,38.6279,38.7017,38.6032,38.6361,55200.0
2014-06-03 09:45:00,47.08,47.13,47.07,47.12,47700.0,38.6361,38.6771,38.6279,38.6689,47700.0
2014-06-03 09:50:00,47.12,47.25,47.12,47.21,106800.0,38.6689,38.7756,38.6689,38.7428,106800.0
2014-06-03 09:55:00,47.2,47.24,47.17,47.22,32300.0,38.7346,38.7674,38.7099,38.751,32300.0
2014-06-03 10:00:00,47.21,47.28,47.21,47.27,40400.0,38.7428,38.8002,38.7428,38.792,40400.0
2014-06-03 10:05:00,47.28,47.35,47.28,47.32,36600.0,38.8002,38.8577,38.8002,38.833,36600.0
2014-06-03 10:10:00,47.32,47.32,47.25,47.28,34500.0,38.833,38.833,38.7756,38.8002,34500.0
2014-06-03 10:15:00,47.27,47.28,47.16,47.18,67100.0,38.792,38.8002,38.7017,38.7181,67100.0
2014-06-03 10:20:00,47.19,47.21,47.14,47.16,49800.0,38.7263,38.7428,38.6853,38.7017,49800.0
2014-06-03 10:25:00,47.18,47.25,47.18,47.24,22200.0,38.7181,38.7756,38.7181,38.7674,22200.0
2014-06-03 10:30:00,47.24,47.35,47.24,47.32,37800.0,38.7674,38.8577,38.7674,38.833,37800.0
2014-06-03 10:35:00,47.33,47.38,47.32,47.34,33200.0,38.8412,38.8823,38.833,38.8494,33200.0
2014-06-03 10:40:00,47.34,47.36,47.26,47.27,25800.0,38.8494,38.8659,38.7838,38.792,25800.0
2014-06-03 10:45:00,47.27,47.28,47.16,47.17,32700.0,38.792,38.8002,38.7017,38.7099,32700.0
2014-06-03 10:50:00,47.17,47.18,47.12,47.12,23600.0,38.7099,38.7181,38.6689,38.6689,23600.0
2014-06-03 10:55:00,47.12,47.17,47.12,47.17,15300.0,38.6689,38.7099,38.6689,38.7099,15300.0
2014-06-03 11:00:00,47.17,47.18,47.13,47.13,15200.0,38.7099,38.7181,38.6771,38.6771,15200.0
2014-06-03 11:05:00,47.12,47.15,47.11,47.14,15700.0,38.6689,38.6935,38.6607,38.6853,15700.0
2014-06-03 11:10:00,47.15,47.21,47.15,47.21,16100.0,38.6935,38.7428,38.6935,38.7428,16100.0
2014-06-03 11:15:00,47.22,47.23,47.13,47.15,25000.0,38.751,38.7592,38.6771,38.6935,25000.0
2014-06-03 11:20:00,47.15,47.15,47.11,47.15,17100.0,38.6935,38.6935,38.6607,38.6935,17100.0
2014-06-03 11:25:00,47.14,47.18,47.13,47.18,25800.0,38.6853,38.7181,38.6771,38.7181,25800.0
2014-06-03 11:30:00,47.18,47.28,47.15,47.25,56000.0,38.7181,38.8002,38.6935,38.7756,56000.0
2014-06-03 11:35:00,47.25,47.26,47.23,47.24,24300.0,38.7756,38.7838,38.7592,38.7674,24300.0
2014-06-03 11:40:00,47.23,47.24,47.12,47.12,40600.0,38.7592,38.7674,38.6689,38.6689,40600.0
2014-06-03 11:45:00,47.12,47.14,47.1,47.11,29400.0,38.6689,38.6853,38.6525,38.6607,29400.0
2014-06-03 11:50:00,47.12,47.13,47.04,47.05,27000.0,38.6689,38.6771,38.6032,38.6115,27000.0
2014-06-03 11:55:00,47.05,47.09,47.05,47.09,20800.0,38.6115,38.6443,38.6115,38.6443,20800.0
2014-06-03 12:00:00,47.08,47.14,47.07,47.08,22100.0,38.6361,38.6853,38.6279,38.6361,22100.0
2014-06-03 12:05:00,47.07,47.09,47.04,47.06,48800.0,38.6279,38.6443,38.6032,38.6197,48800.0
2014-06-03 12:10:00,47.06,47.18,47.06,47.16,34600.0,38.6197,38.7181,38.6197,38.7017,34600.0
2014-06-03 12:15:00,47.15,47.18,47.15,47.16,17000.0,38.6935,38.7181,38.6935,38.7017,17000.0
2014-06-03 12:20:00,47.18,47.22,47.17,47.18,17200.0,38.7181,38.751,38.7099,38.7181,17200.0
2014-06-03 12:25:00,47.18,47.18,47.14,47.14,24000.0,38.7181,38.7181,38.6853,38.6853,24000.0
2014-06-03 12:30:00,47.15,47.15,47.09,47.11,16200.0,38.6935,38.6935,38.6443,38.6607,16200.0
2014-06-03 12:35:00,47.1,47.11,47.05,47.05,24900.0,38.6525,38.6607,38.6115,38.6115,24900.0
2014-06-03 12:40:00,47.05,47.11,47.05,47.1,23200.0,38.6115,38.6607,38.6115,38.6525,23200.0
2014-06-03 12:45:00,47.1,47.15,47.09,47.14,21100.0,38.6525,38.6935,38.6443,38.6853,21100.0
2014-06-03 12:50:00,47.13,47.14,47.08,47.09,15400.0,38.6771,38.6853,38.6361,38.6443,15400.0
2014-06-03 12:55:00,47.08,47.15,47.08,47.14,22100.0,38.6361,38.6935,38.6361,38.6853,22100.0
2014-06-03 13:00:00,47.13,47.16,47.11,47.15,22300.0,38.6771,38.7017,38.6607,38.6935,22300.0
2014-06-03 13:05:00,47.15,47.22,47.15,47.22,58000.0,38.6935,38.751,38.6935,38.751,58000.0
2014-06-03 13:10:00,47.22,47.24,47.21,47.23,29500.0,38.751,38.7674,38.7428,38.7592,29500.0
2014-06-03 13:15:00,47.23,47.24,47.19,47.19,18900.0,38.7592,38.7674,38.7263,38.7263,18900.0
2014-06-03 13:20:00,47.19,47.25,47.19,47.23,18800.0,38.7263,38.7756,38.7263,38.7592,18800.0
2014-06-03 13:25:00,47.23,47.28,47.21,47.28,33500.0,38.7592,38.8002,38.7428,38.8002,33500.0
2014-06-03 13:30:00,47.28,47.29,47.27,47.28,27300.0,38.8002,38.8084,38.792,38.8002,27300.0
2014-06-03 13:35:00,47.28,47.29,47.26,47.27,17300.0,38.8002,38.8084,38.7838,38.792,17300.0
2014-06-03 13:40:00,47.26,47.27,47.22,47.25,75800.0,38.7838,38.792,38.751,38.7756,75800.0
2014-06-03 13:45:00,47.26,47.26,47.23,47.23,16500.0,38.7838,38.7838,38.7592,38.7592,16500.0
2014-06-03 13:50:00,47.23,47.23,47.22,47.23,13600.0,38.7592,38.7592,38.751,38.7592,13600.0
2014-06-03 13:55:00,47.22,47.27,47.22,47.27,13100.0,38.751,38.792,38.751,38.792,13100.0
2014-06-03 14:00:00,47.27,47.29,47.25,47.25,25800.0,38.792,38.8084,38.7756,38.7756,25800.0
2014-06-03 14:05:00,47.25,47.25,47.21,47.21,31500.0,38.7756,38.7756,38.7428,38.7428,31500.0
2014-06-03 14:10:00,47.21,47.21,47.16,47.16,26900.0,38.7428,38.7428,38.7017,38.7017,26900.0
2014-06-03 14:15:00,47.16,47.22,47.16,47.21,24700.0,38.7017,38.751,38.7017,38.7428,24700.0
2014-06-03 14:20:00,47.21,47.23,47.19,47.21,39300.0,38.7428,38.7592,38.7263,38.7428,39300.0
2014-06-03 14:25:00,47.21,47.23,47.2,47.22,24900.0,38.7428,38.7592,38.7346,38.751,24900.0
2014-06-03 14:30:00,47.22,47.25,47.21,47.22,25100.0,38.751,38.7756,38.7428,38.751,25100.0
2014-06-03 14:35:00,47.22,47.25,47.22,47.25,28700.0,38.751,38.7756,38.751,38.7756,28700.0
2014-06-03 14:40:00,47.25,47.26,47.23,47.23,25100.0,38.7756,38.7838,38.7592,38.7592,25100.0
2014-06-03 14:45:00,47.23,47.26,47.21,47.22,45300.0,38.7592,38.7838,38.7428,38.751,45300.0
2014-06-03 14:50:00,47.22,47.23,47.19,47.2,49300.0,38.751,38.7592,38.7263,38.7346,49300.0
2014-06-03 14:55:00,47.2,47.2,47.12,47.14,47200.0,38.7346,38.7346,38.6689,38.6853,47200.0
2014-06-03 15:00:00,47.14,47.15,47.12,47.12,29900.0,38.6853,38.6935,38.6689,38.6689,29900.0
2014-06-03 15:05:00,47.12,47.17,47.12,47.17,31200.0,38.6689,38.7099,38.6689,38.7099,31200.0
2014-06-03 15:10:00,47.17,47.23,47.16,47.23,38600.0,38.7099,38.7592,38.7017,38.7592,38600.0
2014-06-03 15:15:00,47.23,47.25,47.22,47.22,31200.0,38.7592,38.7756,38.751,38.751,31200.0
2014-06-03 15:20:00,47.22,47.23,47.2,47.21,60500.0,38.751,38.7592,38.7346,38.7428,60500.0
2014-06-03 15:25:00,47.22,47.25,47.21,47.25,25300.0,38.751,38.7756,38.7428,38.7756,25300.0
2014-06-03 15:30:00,47.25,47.26,47.22,47.22,73600.0,38.7756,38.7838,38.751,38.751,73600.0
2014-06-03 15:35:00,47.22,47.24,47.2,47.2,58700.0,38.751,38.7674,38.7346,38.7346,58700.0
2014-06-03 15:40:00,47.2,47.23,47.2,47.23,44700.0,38.7346,38.7592,38.7346,38.7592,44700.0
2014-06-03 15:45:00,47.23,47.26,47.22,47.26,86400.0,38.7592,38.7838,38.751,38.7838,86400.0
2014-06-03 15:50:00,47.26,47.26,47.25,47.26,48600.0,38.7838,38.7838,38.7756,38.7838,48600.0
2014-06-03 15:55:00,47.26,47.28,47.22,47.23,189400.0,38.7838,38.8002,38.751,38.7592,189400.0
2014-06-04 09:30:00,47.09,47.17,46.93,47.0,104200.0,38.6443,38.7099,38.513,38.5704,104200.0
2014-06-04 09:35:00,47.0,47.0,46.87,46.96,105100.0,38.5704,38.5704,38.4637,38.5376,105100.0
2014-06-04 09:40:00,46.97,47.02,46.86,46.9,177500.0,38.5458,38.5868,38.4555,38.4884,177500.0
2014-06-04 09:45:00,46.9,47.08,46.89,47.04,44200.0,38.4884,38.6361,38.4802,38.6032,44200.0
2014-06-04 09:50:00,47.04,47.11,46.99,47.0,80700.0,38.6032,38.6607,38.5622,38.5704,80700.0
2014-06-04 09:55:00,47.01,47.06,46.98,47.05,69000.0,38.5786,38.6197,38.554,38.6115,69000.0
2014-06-04 10:00:00,47.04,47.1,47.0,47.01,121600.0,38.6032,38.6525,38.5704,38.5786,121600.0
2014-06-04 10:05:00,47.01,47.05,46.98,47.03,72400.0,38.5786,38.6115,38.554,38.595,72400.0
2014-06-04 10:10:00,47.03,47.06,47.01,47.04,83600.0,38.595,38.6197,38.5786,38.6032,83600.0
2014-06-04 10:15:00,47.05,47.08,47.04,47.06,35500.0,38.6115,38.6361,38.6032,38.6197,35500.0
2014-06-04 10:20:00,47.06,47.15,47.06,47.12,40000.0,38.6197,38.6935,38.6197,38.6689,40000.0
2014-06-04 10:25:00,47.11,47.12,47.06,47.1,44700.0,38.6607,38.6689,38.6197,38.6525,44700.0
2014-06-04 10:30:00,47.11,47.19,47.11,47.16,34700.0,38.6607,38.7263,38.6607,38.7017,34700.0
2014-06-04 10:35:00,47.16,47.17,47.13,47.16,31500.0,38.7017,38.7099,38.6771,38.7017,31500.0
2014-06-04 10:40:00,47.16,47.19,47.14,47.16,40800.0,38.7017,38.7263,38.6853,38.7017,40800.0
2014-06-04 10:45:00,47.17,47.23,47.15,47.23,29900.0,38.7099,38.7592,38.6935,38.7592,29900.0
2014-06-04 10:50:00,47.24,47.31,47.23,47.31,30300.0,38.7674,38.8248,38.7592,38.8248,30300.0
2014-06-04 10:55:00,47.32,47.34,47.31,47.31,33400.0,38.833,38.8494,38.8248,38.8248,33400.0
2014-06-04 11:00:00,47.31,47.32,47.24,47.29,39300.0,38.8248,38.833,38.7674,38.8084,39300.0
2014-06-04 11:05:00,47.29,47.33,47.29,47.31,27300.0,38.8084,38.8412,38.8084,38.8248,27300.0
2014-06-04 11:10:00,47.31,47.31,47.27,47.27,25400.0,38.8248,38.8248,38.792,38.792,25400.0
2014-06-04 11:15:00,47.27,47.28,47.19,47.19,36100.0,38.792,38.8002,38.7263,38.7263,36100.0
2014-06-04 11:20:00,47.19,47.28,47.19,47.23,59000.0,38.7263,38.8002,38.7263,38.7592,59000.0
2014-06-04 11:25:00,47.24,47.3,47.24,47.26,29900.0,38.7674,38.8166,38.7674,38.7838,29900.0
2014-06-04 11:30:00,47.26,47.32,47.25,47.31,51500.0,38.7838,38.833,38.7756,38.8248,51500.0
2014-06-04 11:35:00,47.31,47.34,47.3,47.32,32100.0,38.8248,38.8494,38.8166,38.833,32100.0
2014-06-04 11:40:00,47.32,47.33,47.31,47.33,18400.0,38.833,38.8412,38.8248,38.8412,18400.0
2014-06-04 11:45:00,47.33,47.38,47.32,47.35,31900.0,38.8412,38.8823,38.833,38.8577,31900.0
2014-06-04 11:50:00,47.35,47.35,47.31,47.34,28500.0,38.8577,38.8577,38.8248,38.8494,28500.0
2014-06-04 11:55:00,47.34,47.34,47.32,47.34,16400.0,38.8494,38.8494,38.833,38.8494,16400.0
2014-06-04 12:00:00,47.33,47.34,47.31,47.33,29700.0,38.8412,38.8494,38.8248,38.8412,29700.0
2014-06-04 12:05:00,47.33,47.37,47.33,47.37,10600.0,38.8412,38.8741,38.8412,38.8741,10600.0
2014-06-04 12:10:00,47.37,47.38,47.35,47.37,26900.0,38.8741,38.8823,38.8577,38.8741,26900.0
2014-06-04 12:15:00,47.37,47.38,47.35,47.35,24000.0,38.8741,38.8823,38.8577,38.8577,24000.0
2014-06-04 12:20:00,47.35,47.37,47.34,47.36,15400.0,38.8577,38.8741,38.8494,38.8659,15400.0
2014-06-04 12:25:00,47.37,47.4,47.37,47.4,11900.0,38.8741,38.8987,38.8741,38.8987,11900.0
2014-06-04 12:30:00,47.4,47.4,47.36,47.36,24500.0,38.8987,38.8987,38.8659,38.8659,24500.0
2014-06-04 12:35:00,47.36,47.39,47.36,47.37,48900.0,38.8659,38.8905,38.8659,38.8741,48900.0
2014-06-04 12:40:00,47.37,47.38,47.35,47.37,40400.0,38.8741,38.8823,38.8577,38.8741,40400.0
2014-06-04 12:45:00,47.37,47.4,47.34,47.36,26100.0,38.8741,38.8987,38.8494,38.8659,26100.0
2014-06-04 12:50:00,47.36,47.37,47.34,47.37,26300.0,38.8659,38.8741,38.8494,38.8741,26300.0
2014-06-04 12:55:00,47.38,47.38,47.35,47.38,24700.0,38.8823,38.8823,38.8577,38.8823,24700.0
2014-06-04 13:00:00,47.38,47.39,47.35,47.35,28800.0,38.8823,38.8905,38.8577,38.8577,28800.0
2014-06-04 13:05:00,47.34,47.36,47.34,47.35,14300.0,38.8494,38.8659,38.8494,38.8577,14300.0
2014-06-04 13:10:00,47.36,47.36,47.3,47.3,29300.0,38.8659,38.8659,38.8166,38.8166,29300.0
2014-06-04 13:15:00,47.3,47.33,47.28,47.28,25800.0,38.8166,38.8412,38.8002,38.8002,25800.0
2014-06-04 13:20:00,47.28,47.29,47.23,47.23,40800.0,38.8002,38.8084,38.7592,38.7592,40800.0
2014-06-04 13:25:00,47.23,47.31,47.23,47.3,39300.0,38.7592,38.8248,38.7592,38.8166,39300.0
2014-06-04 13:30:00,47.29,47.31,47.29,47.3,16900.0,38.8084,38.8248,38.8084,38.8166,16900.0
2014-06-04 13:35:00,47.31,47.33,47.3,47.32,62400.0,38.8248,38.8412,38.8166,38.833,62400.0
2014-06-04 13:40:00,47.32,47.32,47.29,47.31,32200.0,38.833,38.833,38.8084,38.8248,32200.0
2014-06-04 13:45:00,47.31,47.32,47.29,47.32,27400.0,38.8248,38.833,38.8084,38.833,27400.0
2014-06-04 13:50:00,47.32,47.35,47.29,47.33,26400.0,38.833,38.8577,38.8084,38.8412,26400.0
2014-06-04 13:55:00,47.33,47.36,47.32,47.33,26700.0,38.8412,38.8659,38.833,38.8412,26700.0
2014-06-04 14:00:00,47.33,47.33,47.27,47.28,22300.0,38.8412,38.8412,38.792,38.8002,22300.0
2014-06-04 14:05:00,47.28,47.3,47.26,47.28,29600.0,38.8002,38.8166,38.7838,38.8002,29600.0
2014-06-04 14:10:00,47.28,47.33,47.27,47.33,73100.0,38.8002,38.8412,38.792,38.8412,73100.0
2014-06-04 14:15:00,47.33,47.36,47.33,47.34,48200.0,38.8412,38.8659,38.8412,38.8494,48200.0
2014-06-04 14:20:00,47.34,47.34,47.27,47.28,27100.0,38.8494,38.8494,38.792,38.8002,27100.0
2014-06-04 14:25:00,47.29,47.32,47.29,47.31,32400.0,38.8084,38.833,38.8084,38.8248,32400.0
2014-06-04 14:30:00,47.31,47.31,47.29,47.29,80000.0,38.8248,38.8248,38.8084,38.8084,80000.0
2014-06-04 14:35:00,47.3,47.33,47.28,47.28,44000.0,38.8166,38.8412,38.8002,38.8002,44000.0
2014-06-04 14:40:00,47.28,47.3,47.28,47.28,18600.0,38.8002,38.8166,38.8002,38.8002,18600.0
2014-06-04 14:45:00,47.29,47.29,47.21,47.21,31800.0,38.8084,38.8084,38.7428,38.7428,31800.0
2014-06-04 14:50:00,47.21,47.27,47.21,47.27,33600.0,38.7428,38.792,38.7428,38.792,33600.0
2014-06-04 14:55:00,47.26,47.29,47.24,47.27,50400.0,38.7838,38.8084,38.7674,38.792,50400.0
2014-06-04 15:00:00,47.28,47.3,47.27,47.29,29700.0,38.8002,38.8166,38.792,38.8084,29700.0
2014-06-04 15:05:00,47.28,47.28,47.27,47.27,25400.0,38.8002,38.8002,38.792,38.792,25400.0
2014-06-04 15:10:00,47.26,47.31,47.26,47.28,78200.0,38.7838,38.8248,38.7838,38.8002,78200.0
2014-06-04 15:15:00,47.28,47.3,47.25,47.26,74000.0,38.8002,38.8166,38.7756,38.7838,74000.0
2014-06-04 15:20:00,47.25,47.26,47.21,47.21,54100.0,38.7756,38.7838,38.7428,38.7428,54100.0
2014-06-04 15:25:00,47.22,47.24,47.21,47.21,52200.0,38.751,38.7674,38.7428,38.7428,52200.0
2014-06-04 15:30:00,47.22,47.22,47.2,47.22,56500.0,38.751,38.751,38.7346,38.751,56500.0
2014-06-04 15:35:00,47.22,47.23,47.19,47.2,107300.0,38.751,38.7592,38.7263,38.7346,107300.0
2014-06-04 15:40:00,47.2,47.22,47.18,47.18,62400.0,38.7346,38.751,38.7181,38.7181,62400.0
2014-06-04 15:45:00,47.19,47.2,47.14,47.14,161000.0,38.7263,38.7346,38.6853,38.6853,161000.0
2014-06-04 15:50:00,47.14,47.18,47.13,47.17,187300.0,38.6853,38.7181,38.6771,38.7099,187300.0
2014-06-04 15:55:00,47.17,47.19,47.13,47.17,250600.0,38.7099,38.7263,38.6771,38.7099,250600.0
2014-06-05 09:30:00,47.34,47.45,47.31,47.33,79900.0,38.8494,38.9397,38.8248,38.8412,79900.0
2014-06-05 09:35:00,47.33,47.35,47.19,47.28,29000.0,38.8412,38.8577,38.7263,38.8002,29000.0
2014-06-05 09:40:00,47.28,47.3,47.2,47.23,92400.0,38.8002,38.8166,38.7346,38.7592,92400.0
2014-06-05 09:45:00,47.24,47.36,47.22,47.33,34800.0,38.7674,38.8659,38.751,38.8412,34800.0
2014-06-05 09:50:00,47.32,47.32,47.14,47.14,28400.0,38.833,38.833,38.6853,38.6853,28400.0
2014-06-05 09:55:00,47.14,47.22,47.06,47.2,43400.0,38.6853,38.751,38.6197,38.7346,43400.0
2014-06-05 10:00:00,47.21,47.23,47.14,47.16,42400.0,38.7428,38.7592,38.6853,38.7017,42400.0
2014-06-05 10:05:00,47.16,47.25,47.13,47.18,63700.0,38.7017,38.7756,38.6771,38.7181,63700.0
2014-06-05 10:10:00,47.19,47.2,47.15,47.19,46200.0,38.7263,38.7346,38.6935,38.7263,46200.0
2014-06-05 10:15:00,47.19,47.25,47.14,47.22,56100.0,38.7263,38.7756,38.6853,38.751,56100.0
2014-06-05 10:20:00,47.21,47.28,47.21,47.22,34900.0,38.7428,38.8002,38.7428,38.751,34900.0
2014-06-05 10:25:00,47.22,47.28,47.19,47.25,42100.0,38.751,38.8002,38.7263,38.7756,42100.0
2014-06-05 10:30:00,47.24,47.26,47.14,47.15,28300.0,38.7674,38.7838,38.6853,38.6935,28300.0
2014-06-05 10:35:00,47.14,47.2,47.11,47.2,33300.0,38.6853,38.7346,38.6607,38.7346,33300.0
2014-06-05 10:40:00,47.2,47.3,47.2,47.29,34100.0,38.7346,38.8166,38.7346,38.8084,34100.0
2014-06-05 10:45:00,47.28,47.28,47.19,47.25,58500.0,38.8002,38.8002,38.7263,38.7756,58500.0
2014-06-05 10:50:00,47.26,47.27,47.22,47.26,77300.0,38.7838,38.792,38.751,38.7838,77300.0
2014-06-05 10:55:00,47.25,47.37,47.25,47.37,37500.0,38.7756,38.8741,38.7756,38.8741,37500.0
2014-06-05 11:00:00,47.36,47.36,47.32,47.36,25500.0,38.8659,38.8659,38.833,38.8659,25500.0
2014-06-05 11:05:00,47.35,47.39,47.31,47.36,73000.0,38.8577,38.8905,38.8248,38.8659,73000.0
2014-06-05 11:10:00,47.37,47.41,47.35,47.35,52800.0,38.8741,38.9069,38.8577,38.8577,52800.0
2014-06-05 11:15:00,47.35,47.41,47.34,47.4,39800.0,38.8577,38.9069,38.8494,38.8987,39800.0
2014-06-05 11:20:00,47.39,47.41,47.37,47.41,45300.0,38.8905,38.9069,38.8741,38.9069,45300.0
2014-06-05 11:25:00,47.41,47.41,47.37,47.38,25100.0,38.9069,38.9069,38.8741,38.8823,25100.0
2014-06-05 11:30:00,47.39,47.4,47.33,47.39,43100.0,38.8905,38.8987,38.8412,38.8905,43100.0
2014-06-05 11:35:00,47.4,47.41,47.33,47.39,39000.0,38.8987,38.9069,38.8412,38.8905,39000.0
2014-06-05 11:40:00,47.4,47.4,47.37,47.4,32100.0,38.8987,38.8987,38.8741,38.8987,32100.0
2014-06-05 11:45:00,47.4,47.41,47.37,47.39,42200.0,38.8987,38.9069,38.8741,38.8905,42200.0
2014-06-05 11:50:00,47.4,47.4,47.35,47.37,60700.0,38.8987,38.8987,38.8577,38.8741,60700.0
2014-06-05 11:55:00,47.37,47.41,47.37,47.4,35700.0,38.8741,38.9069,38.8741,38.8987,35700.0
2014-06-05 12:00:00,47.4,47.44,47.39,47.42,81300.0,38.8987,38.9315,38.8905,38.9151,81300.0
2014-06-05 12:05:00,47.43,47.46,47.41,47.42,47700.0,38.9233,38.9479,38.9069,38.9151,47700.0
2014-06-05 12:10:00,47.42,47.44,47.4,47.44,36800.0,38.9151,38.9315,38.8987,38.9315,36800.0
2014-06-05 12:15:00,47.45,47.45,47.36,47.36,33600.0,38.9397,38.9397,38.8659,38.8659,33600.0
2014-06-05 12:20:00,47.36,47.42,47.31,47.41,54100.0,38.8659,38.9151,38.8248,38.9069,54100.0
2014-06-05 12:25:00,47.42,47.46,47.4,47.46,21600.0,38.9151,38.9479,38.8987,38.9479,21600.0
2014-06-05 12:30:00,47.47,47.5,47.46,47.47,26300.0,38.9561,38.9807,38.9479,38.9561,26300.0
2014-06-05 12:35:00,47.47,47.5,47.45,47.47,23200.0,38.9561,38.9807,38.9397,38.9561,23200.0
2014-06-05 12:40:00,47.47,47.49,47.44,47.47,29000.0,38.9561,38.9725,38.9315,38.9561,29000.0
2014-06-05 12:45:00,47.47,47.47,47.43,47.46,22900.0,38.9561,38.9561,38.9233,38.9479,22900.0
2014-06-05 12:50:00,47.46,47.48,47.44,47.47,29300.0,38.9479,38.9643,38.9315,38.9561,29300.0
2014-06-05 12:55:00,47.48,47.48,47.43,47.46,25000.0,38.9643,38.9643,38.9233,38.9479,25000.0
2014-06-05 13:00:00,47.46,47.49,47.45,47.49,23600.0,38.9479,38.9725,38.9397,38.9725,23600.0
2014-06-05 13:05:00,47.49,47.5,47.44,47.46,26900.0,38.9725,38.9807,38.9315,38.9479,26900.0
2014-06-05 13:10:00,47.46,47.49,47.42,47.44,28400.0,38.9479,38.9725,38.9151,38.9315,28400.0
2014-06-05 13:15:00,47.44,47.47,47.44,47.45,22800.0,38.9315,38.9561,38.9315,38.9397,22800.0
2014-06-05 13:20:00,47.45,47.49,47.45,47.48,24000.0,38.9397,38.9725,38.9397,38.9643,24000.0
2014-06-05 13:25:00,47.48,47.48,47.44,47.46,29600.0,38.9643,38.9643,38.9315,38.9479,29600.0
2014-06-05 13:30:00,47.46,47.52,47.46,47.5,33900.0,38.9479,38.9972,38.9479,38.9807,33900.0
2014-06-05 13:35:00,47.49,47.54,47.49,47.53,25900.0,38.9725,39.0136,38.9725,39.0054,25900.0
2014-06-05 13:40:00,47.54,47.57,47.51,47.52,31100.0,39.0136,39.0382,38.989,38.9972,31100.0
2014-06-05 13:45:00,47.52,47.57,47.51,47.57,13400.0,38.9972,39.0382,38.989,39.0382,13400.0
2014-06-05 13:50:00,47.57,47.58,47.54,47.57,34300.0,39.0382,39.0464,39.0136,39.0382,34300.0
2014-06-05 13:55:00,47.57,47.6,47.57,47.6,18800.0,39.0382,39.0628,39.0382,39.0628,18800.0
2014-06-05 14:00:00,47.6,47.61,47.54,47.55,59700.0,39.0628,39.071,39.0136,39.0218,59700.0
2014-06-05 14:05:00,47.54,47.54,47.47,47.47,50400.0,39.0136,39.0136,38.9561,38.9561,50400.0
2014-06-05 14:10:00,47.46,47.47,47.41,47.41,46500.0,38.9479,38.9561,38.9069,38.9069,46500.0
2014-06-05 14:15:00,47.41,47.41,47.39,47.41,37200.0,38.9069,38.9069,38.8905,38.9069,37200.0
2014-06-05 14:20:00,47.41,47.46,47.39,47.44,51600.0,38.9069,38.9479,38.8905,38.9315,51600.0
2014-06-05 14:25:00,47.43,47.44,47.38,47.39,42300.0,38.9233,38.9315,38.8823,38.8905,42300.0
2014-06-05 14:30:00,47.4,47.41,47.37,47.39,46000.0,38.8987,38.9069,38.8741,38.8905,46000.0
2014-06-05 14:35:00,47.39,47.4,47.37,47.4,37400.0,38.8905,38.8987,38.8741,38.8987,37400.0
2014-06-05 14:40:00,47.4,47.4,47.35,47.39,51200.0,38.8987,38.8987,38.8577,38.8905,51200.0
2014-06-05 14:45:00,47.39,47.4,47.36,47.38,36000.0,38.8905,38.8987,38.8659,38.8823,36000.0
2014-06-05 14:50:00,47.37,47.38,47.28,47.29,60100.0,38.8741,38.8823,38.8002,38.8084,60100.0
2014-06-05 14:55:00,47.29,47.31,47.26,47.31,52500.0,38.8084,38.8248,38.7838,38.8248,52500.0
2014-06-05 15:00:00,47.31,47.42,47.3,47.42,41300.0,38.8248,38.9151,38.8166,38.9151,41300.0
2014-06-05 15:05:00,47.42,47.43,47.35,47.38,84500.0,38.9151,38.9233,38.8577,38.8823,84500.0
2014-06-05 15:10:00,47.38,47.4,47.36,47.4,35200.0,38.8823,38.8987,38.8659,38.8987,35200.0
2014-06-05 15:15:00,47.4,47.43,47.35,47.37,43000.0,38.8987,38.9233,38.8577,38.8741,43000.0
2014-06-05 15:20:00,47.37,47.42,47.36,47.37,50100.0,38.8741,38.9151,38.8659,38.8741,50100.0
2014-06-05 15:25:00,47.38,47.38,47.34,47.37,43700.0,38.8823,38.8823,38.8494,38.8741,43700.0
2014-06-05 15:30:00,47.37,47.38,47.34,47.38,43400.0,38.8741,38.8823,38.8494,38.8823,43400.0
2014-06-05 15:35:00,47.38,47.44,47.38,47.44,54500.0,38.8823,38.9315,38.8823,38.9315,54500.0
2014-06-05 15:40:00,47.44,47.44,47.38,47.38,70400.0,38.9315,38.9315,38.8823,38.8823,70400.0
2014-06-05 15:45:00,47.39,47.44,47.37,47.41,100200.0,38.8905,38.9315,38.8741,38.9069,100200.0
2014-06-05 15:50:00,47.41,47.43,47.41,47.43,75800.0,38.9069,38.9233,38.9069,38.9233,75800.0
2014-06-05 15:55:00,47.43,47.44,47.37,47.38,171200.0,38.9233,38.9315,38.8741,38.8823,171200.0
2014-06-06 09:30:00,47.53,47.68,47.44,47.62,57000.0,39.0054,39.1285,38.9315,39.0792,57000.0
2014-06-06 09:35:00,47.63,47.82,47.62,47.79,41800.0,39.0874,39.2434,39.0792,39.2187,41800.0
2014-06-06 09:40:00,47.81,47.83,47.74,47.78,25600.0,39.2351,39.2516,39.1777,39.2105,25600.0
2014-06-06 09:45:00,47.78,47.8,47.69,47.79,31400.0,39.2105,39.2269,39.1367,39.2187,31400.0
2014-06-06 09:50:00,47.79,47.79,47.6,47.64,67800.0,39.2187,39.2187,39.0628,39.0956,67800.0
2014-06-06 09:55:00,47.63,47.8,47.6,47.78,34400.0,39.0874,39.2269,39.0628,39.2105,34400.0
2014-06-06 10:00:00,47.79,47.81,47.75,47.78,34600.0,39.2187,39.2351,39.1859,39.2105,34600.0
2014-06-06 10:05:00,47.78,47.78,47.61,47.67,90800.0,39.2105,39.2105,39.071,39.1203,90800.0
2014-06-06 10:10:00,47.67,47.7,47.64,47.67,30700.0,39.1203,39.1449,39.0956,39.1203,30700.0
2014-06-06 10:15:00,47.67,47.68,47.64,47.68,25600.0,39.1203,39.1285,39.0956,39.1285,25600.0
2014-06-06 10:20:00,47.68,47.74,47.67,47.68,36200.0,39.1285,39.1777,39.1203,39.1285,36200.0
2014-06-06 10:25:00,47.69,47.75,47.67,47.7,29600.0,39.1367,39.1859,39.1203,39.1449,29600.0
2014-06-06 10:30:00,47.71,47.71,47.66,47.71,17000.0,39.1531,39.1531,39.1121,39.1531,17000.0
2014-06-06 10:35:00,47.7,47.7,47.62,47.63,45000.0,39.1449,39.1449,39.0792,39.0874,45000.0
2014-06-06 10:40:00,47.63,47.65,47.61,47.63,18600.0,39.0874,39.1038,39.071,39.0874,18600.0
2014-06-06 10:45:00,47.63,47.65,47.59,47.59,19100.0,39.0874,39.1038,39.0546,39.0546,19100.0
2014-06-06 10:50:00,47.58,47.64,47.58,47.61,37400.0,39.0464,39.0956,39.0464,39.071,37400.0
2014-06-06 10:55:00,47.61,47.62,47.58,47.6,14700.0,39.071,39.0792,39.0464,39.0628,14700.0
2014-06-06 11:00:00,47.6,47.66,47.58,47.66,41300.0,39.0628,39.1121,39.0464,39.1121,41300.0
2014-06-06 11:05:00,47.66,47.72,47.62,47.72,83100.0,39.1121,39.1613,39.0792,39.1613,83100.0
2014-06-06 11:10:00,47.71,47.71,47.68,47.71,36900.0,39.1531,39.1531,39.1285,39.1531,36900.0
2014-06-06 11:15:00,47.71,47.75,47.71,47.75,20700.0,39.1531,39.1859,39.1531,39.1859,20700.0
2014-06-06 11:20:00,47.74,47.76,47.7,47.71,53200.0,39.1777,39.1941,39.1449,39.1531,53200.0
2014-06-06 11:25:00,47.72,47.73,47.71,47.71,30500.0,39.1613,39.1695,39.1531,39.1531,30500.0
2014-06-06 11:30:00,47.71,47.73,47.68,47.7,25400.0,39.1531,39.1695,39.1285,39.1449,25400.0
2014-06-06 11:35:00,47.69,47.73,47.65,47.71,105200.0,39.1367,39.1695,39.1038,39.1531,105200.0
2014-06-06 11:40:00,47.72,47.72,47.65,47.68,47700.0,39.1613,39.1613,39.1038,39.1285,47700.0
2014-06-06 11:45:00,47.67,47.69,47.65,47.67,16000.0,39.1203,39.1367,39.1038,39.1203,16000.0
2014-06-06 11:50:00,47.67,47.7,47.66,47.66,18200.0,39.1203,39.1449,39.1121,39.1121,18200.0
2014-06-06 11:55:00,47.67,47.69,47.66,47.67,21000.0,39.1203,39.1367,39.1121,39.1203,21000.0
2014-06-06 12:00:00,47.67,47.7,47.66,47.67,25800.0,39.1203,39.1449,39.1121,39.1203,25800.0
2014-06-06 12:05:00,47.67,47.7,47.67,47.68,24000.0,39.1203,39.1449,39.1203,39.1285,24000.0
2014-06-06 12:10:00,47.69,47.69,47.57,47.57,23100.0,39.1367,39.1367,39.0382,39.0382,23100.0
2014-06-06 12:15:00,47.57,47.6,47.56,47.56,19300.0,39.0382,39.0628,39.03,39.03,19300.0
2014-06-06 12:20:00,47.56,47.59,47.54,47.57,26200.0,39.03,39.0546,39.0136,39.0382,26200.0
2014-06-06 12:25:00,47.57,47.62,47.56,47.61,32100.0,39.0382,39.0792,39.03,39.071,32100.0
2014-06-06 12:30:00,47.61,47.67,47.6,47.66,43400.0,39.071,39.1203,39.0628,39.1121,43400.0
2014-06-06 12:35:00,47.66,47.68,47.64,47.66,25300.0,39.1121,39.1285,39.0956,39.1121,25300.0
2014-06-06 12:40:00,47.66,47.72,47.65,47.71,17600.0,39.1121,39.1613,39.1038,39.1531,17600.0
2014-06-06 12:45:00,47.71,47.71,47.66,47.7,47000.0,39.1531,39.1531,39.1121,39.1449,47000.0
2014-06-06 12:50:00,47.69,47.71,47.69,47.71,10300.0,39.1367,39.1531,39.1367,39.1531,10300.0
2014-06-06 12:55:00,47.7,47.75,47.7,47.72,26700.0,39.1449,39.1859,39.1449,39.1613,26700.0
2014-06-06 13:00:00,47.72,47.75,47.7,47.72,37100.0,39.1613,39.1859,39.1449,39.1613,37100.0
2014-06-06 13:05:00,47.72,47.73,47.7,47.73,19300.0,39.1613,39.1695,39.1449,39.1695,19300.0
2014-06-06 13:10:00,47.73,47.76,47.73,47.75,22300.0,39.1695,39.1941,39.1695,39.1859,22300.0
2014-06-06 13:15:00,47.74,47.78,47.74,47.77,33300.0,39.1777,39.2105,39.1777,39.2023,33300.0
2014-06-06 13:20:00,47.77,47.79,47.76,47.76,25900.0,39.2023,39.2187,39.1941,39.1941,25900.0
2014-06-06 13:25:00,47.77,47.79,47.73,47.75,49000.0,39.2023,39.2187,39.1695,39.1859,49000.0
2014-06-06 13:30:00,47.74,47.77,47.73,47.75,29500.0,39.1777,39.2023,39.1695,39.1859,29500.0
2014-06-06 13:35:00,47.75,47.75,47.71,47.74,27600.0,39.1859,39.1859,39.1531,39.1777,27600.0
2014-06-06 13:40:00,47.75,47.77,47.75,47.76,15300.0,39.1859,39.2023,39.1859,39.1941,15300.0
2014-06-06 13:45:00,47.77,47.79,47.75,47.78,25700.0,39.2023,39.2187,39.1859,39.2105,25700.0
2014-06-06 13:50:00,47.79,47.8,47.76,47.8,32400.0,39.2187,39.2269,39.1941,39.2269,32400.0
2014-06-06 13:55:00,47.79,47.82,47.78,47.81,60600.0,39.2187,39.2434,39.2105,39.2351,60600.0
2014-06-06 14:00:00,47.82,47.83,47.78,47.8,52700.0,39.2434,39.2516,39.2105,39.2269,52700.0
2014-06-06 14:05:00,47.8,47.85,47.79,47.85,69400.0,39.2269,39.268,39.2187,39.268,69400.0
2014-06-06 14:10:00,47.85,47.89,47.84,47.89,40800.0,39.268,39.3008,39.2598,39.3008,40800.0
2014-06-06 14:15:00,47.89,47.9,47.87,47.9,40600.0,39.3008,39.309,39.2844,39.309,40600.0
2014-06-06 14:20:00,47.9,47.9,47.88,47.88,30400.0,39.309,39.309,39.2926,39.2926,30400.0
2014-06-06 14:25:00,47.89,47.89,47.84,47.84,23700.0,39.3008,39.3008,39.2598,39.2598,23700.0
2014-06-06 14:30:00,47.83,47.84,47.82,47.84,22300.0,39.2516,39.2598,39.2434,39.2598,22300.0
2014-06-06 14:35:00,47.84,47.84,47.82,47.83,13400.0,39.2598,39.2598,39.2434,39.2516,13400.0
2014-06-06 14:40:00,47.83,47.83,47.78,47.79,37900.0,39.2516,39.2516,39.2105,39.2187,37900.0
2014-06-06 14:45:00,47.8,47.8,47.76,47.76,34200.0,39.2269,39.2269,39.1941,39.1941,34200.0
2014-06-06 14:50:00,47.76,47.79,47.75,47.79,34500.0,39.1941,39.2187,39.1859,39.2187,34500.0
2014-06-06 14:55:00,47.79,47.8,47.78,47.79,20000.0,39.2187,39.2269,39.2105,39.2187,20000.0
2014-06-06 15:00:00,47.79,47.79,47.75,47.76,34800.0,39.2187,39.2187,39.1859,39.1941,34800.0
2014-06-06 15:05:00,47.75,47.78,47.75,47.77,26200.0,39.1859,39.2105,39.1859,39.2023,26200.0
2014-06-06 15:10:00,47.77,47.79,47.76,47.79,29600.0,39.2023,39.2187,39.1941,39.2187,29600.0
2014-06-06 15:15:00,47.79,47.84,47.77,47.82,50400.0,39.2187,39.2598,39.2023,39.2434,50400.0
2014-06-06 15:20:00,47.82,47.82,47.77,47.79,27300.0,39.2434,39.2434,39.2023,39.2187,27300.0
2014-06-06 15:25:00,47.79,47.81,47.78,47.8,50500.0,39.2187,39.2351,39.2105,39.2269,50500.0
2014-06-06 15:30:00,47.8,47.8,47.76,47.77,26100.0,39.2269,39.2269,39.1941,39.2023,26100.0
2014-06-06 15:35:00,47.77,47.77,47.73,47.73,34000.0,39.2023,39.2023,39.1695,39.1695,34000.0
2014-06-06 15:40:00,47.73,47.75,47.71,47.73,64700.0,39.1695,39.1859,39.1531,39.1695,64700.0
2014-06-06 15:45:00,47.73,47.76,47.72,47.73,91200.0,39.1695,39.1941,39.1613,39.1695,91200.0
2014-06-06 15:50:00,47.73,47.75,47.7,47.71,117300.0,39.1695,39.1859,39.1449,39.1531,117300.0
2014-06-06 15:55:00,47.7,47.78,47.7,47.77,219200.0,39.1449,39.2105,39.1449,39.2023,219200.0
2014-06-09 09:30:00,47.66,48.2,47.66,48.17,138300.0,39.1121,39.5552,39.1121,39.5306,138300.0
2014-06-09 09:35:00,48.15,48.25,48.04,48.2,52500.0,39.5142,39.5962,39.4239,39.5552,52500.0
2014-06-09 09:40:00,48.2,48.25,48.19,48.22,36600.0,39.5552,39.5962,39.547,39.5716,36600.0
2014-06-09 09:45:00,48.22,48.22,48.14,48.19,68700.0,39.5716,39.5716,39.506,39.547,68700.0
2014-06-09 09:50:00,48.19,48.19,48.06,48.07,23500.0,39.547,39.547,39.4403,39.4485,23500.0
2014-06-09 09:55:00,48.06,48.06,47.96,47.97,25100.0,39.4403,39.4403,39.3582,39.3665,25100.0
2014-06-09 10:00:00,47.97,48.0,47.92,47.93,21400.0,39.3665,39.3911,39.3254,39.3336,21400.0
2014-06-09 10:05:00,47.93,48.05,47.92,48.02,22800.0,39.3336,39.4321,39.3254,39.4075,22800.0
2014-06-09 10:10:00,48.02,48.07,47.97,48.01,43600.0,39.4075,39.4485,39.3665,39.3993,43600.0
2014-06-09 10:15:00,48.02,48.03,47.97,47.99,19000.0,39.4075,39.4157,39.3665,39.3829,19000.0
2014-06-09 10:20:00,47.99,48.05,47.99,48.05,31400.0,39.3829,39.4321,39.3829,39.4321,31400.0
2014-06-09 10:25:00,48.05,48.12,48.04,48.1,43700.0,39.4321,39.4895,39.4239,39.4731,43700.0
2014-06-09 10:30:00,48.1,48.12,48.05,48.05,40600.0,39.4731,39.4895,39.4321,39.4321,40600.0
2014-06-09 10:35:00,48.05,48.14,48.05,48.14,30000.0,39.4321,39.506,39.4321,39.506,30000.0
2014-06-09 10:40:00,48.13,48.16,48.1,48.15,60200.0,39.4978,39.5224,39.4731,39.5142,60200.0
2014-06-09 10:45:00,48.15,48.18,48.1,48.14,95900.0,39.5142,39.5388,39.4731,39.506,95900.0
2014-06-09 10:50:00,48.14,48.15,48.12,48.13,34100.0,39.506,39.5142,39.4895,39.4978,34100.0
2014-06-09 10:55:00,48.13,48.13,48.06,48.08,26000.0,39.4978,39.4978,39.4403,39.4567,26000.0
2014-06-09 11:00:00,48.08,48.1,48.03,48.03,44800.0,39.4567,39.4731,39.4157,39.4157,44800.0
2014-06-09 11:05:00,48.04,48.04,48.0,48.03,17300.0,39.4239,39.4239,39.3911,39.4157,17300.0
2014-06-09 11:10:00,48.03,48.06,48.03,48.04,15900.0,39.4157,39.4403,39.4157,39.4239,15900.0
2014-06-09 11:15:00,48.05,48.08,48.05,48.08,17200.0,39.4321,39.4567,39.4321,39.4567,17200.0
2014-06-09 11:20:00,48.09,48.1,48.08,48.09,26100.0,39.4649,39.4731,39.4567,39.4649,26100.0
2014-06-09 11:25:00,48.07,48.11,48.05,48.1,22300.0,39.4485,39.4813,39.4321,39.4731,22300.0
2014-06-09 11:30:00,48.11,48.11,48.07,48.1,32800.0,39.4813,39.4813,39.4485,39.4731,32800.0
2014-06-09 11:35:00,48.1,48.1,48.07,48.07,27500.0,39.4731,39.4731,39.4485,39.4485,27500.0
2014-06-09 11:40:00,48.08,48.08,48.06,48.08,16900.0,39.4567,39.4567,39.4403,39.4567,16900.0
2014-06-09 11:45:00,48.07,48.07,48.04,48.05,14400.0,39.4485,39.4485,39.4239,39.4321,14400.0
2014-06-09 11:50:00,48.06,48.07,48.03,48.04,15300.0,39.4403,39.4485,39.4157,39.4239,15300.0
2014-06-09 11:55:00,48.04,48.06,48.01,48.01,18200.0,39.4239,39.4403,39.3993,39.3993,18200.0
2014-06-09 12:00:00,48.0,48.02,48.0,48.01,8300.0,39.3911,39.4075,39.3911,39.3993,8300.0
2014-06-09 12:05:00,48.01,48.01,47.91,47.92,53100.0,39.3993,39.3993,39.3172,39.3254,53100.0
2014-06-09 12:10:00,47.92,47.92,47.89,47.9,22400.0,39.3254,39.3254,39.3008,39.309,22400.0
2014-06-09 12:15:00,47.9,47.9,47.86,47.88,23100.0,39.309,39.309,39.2762,39.2926,23100.0
2014-06-09 12:20:00,47.87,47.88,47.82,47.83,32200.0,39.2844,39.2926,39.2434,39.2516,32200.0
2014-06-09 12:25:00,47.83,47.85,47.82,47.84,31200.0,39.2516,39.268,39.2434,39.2598,31200.0
2014-06-09 12:30:00,47.83,47.84,47.77,47.8,44900.0,39.2516,39.2598,39.2023,39.2269,44900.0
2014-06-09 12:35:00,47.8,47.82,47.78,47.79,16500.0,39.2269,39.2434,39.2105,39.2187,16500.0
2014-06-09 12:40:00,47.78,47.82,47.77,47.77,26100.0,39.2105,39.2434,39.2023,39.2023,26100.0
2014-06-09 12:45:00,47.78,47.79,47.76,47.78,15300.0,39.2105,39.2187,39.1941,39.2105,15300.0
2014-06-09 12:50:00,47.78,47.8,47.77,47.8,10500.0,39.2105,39.2269,39.2023,39.2269,10500.0
2014-06-09 12:55:00,47.8,47.8,47.77,47.78,19500.0,39.2269,39.2269,39.2023,39.2105,19500.0
2014-06-09 13:00:00,47.78,47.81,47.76,47.81,27400.0,39.2105,39.2351,39.1941,39.2351,27400.0
2014-06-09 13:05:00,47.81,47.81,47.68,47.69,81000.0,39.2351,39.2351,39.1285,39.1367,81000.0
2014-06-09 13:10:00,47.69,47.75,47.69,47.74,33800.0,39.1367,39.1859,39.1367,39.1777,33800.0
2014-06-09 13:15:00,47.75,47.75,47.65,47.71,93100.0,39.1859,39.1859,39.1038,39.1531,93100.0
2014-06-09 13:20:00,47.7,47.72,47.62,47.64,43300.0,39.1449,39.1613,39.0792,39.0956,43300.0
2014-06-09 13:25:00,47.64,47.66,47.6,47.62,47600.0,39.0956,39.1121,39.0628,39.0792,47600.0
2014-06-09 13:30:00,47.63,47.68,47.61,47.67,74100.0,39.0874,39.1285,39.071,39.1203,74100.0
2014-06-09 13:35:00,47.67,47.67,47.61,47.62,47500.0,39.1203,39.1203,39.071,39.0792,47500.0
2014-06-09 13:40:00,47.62,47.67,47.61,47.67,35400.0,39.0792,39.1203,39.071,39.1203,35400.0
2014-06-09 13:45:00,47.67,47.69,47.63,47.68,58500.0,39.1203,39.1367,39.0874,39.1285,58500.0
2014-06-09 13:50:00,47.68,47.73,47.67,47.71,36300.0,39.1285,39.1695,39.1203,39.1531,36300.0
2014-06-09 13:55:00,47.72,47.75,47.7,47.73,37300.0,39.1613,39.1859,39.1449,39.1695,37300.0
2014-06-09 14:00:00,47.72,47.73,47.69,47.72,33100.0,39.1613,39.1695,39.1367,39.1613,33100.0
2014-06-09 14:05:00,47.72,47.74,47.69,47.69,25700.0,39.1613,39.1777,39.1367,39.1367,25700.0
2014-06-09 14:10:00,47.69,47.69,47.62,47.64,26800.0,39.1367,39.1367,39.0792,39.0956,26800.0
2014-06-09 14:15:00,47.64,47.68,47.62,47.62,26100.0,39.0956,39.1285,39.0792,39.0792,26100.0
2014-06-09 14:20:00,47.61,47.65,47.58,47.58,25900.0,39.071,39.1038,39.0464,39.0464,25900.0
2014-06-09 14:25:00,47.58,47.6,47.55,47.55,27900.0,39.0464,39.0628,39.0218,39.0218,27900.0
2014-06-09 14:30:00,47.56,47.58,47.53,47.54,45200.0,39.03,39.0464,39.0054,39.0136,45200.0
2014-06-09 14:35:00,47.54,47.58,47.53,47.58,42700.0,39.0136,39.0464,39.0054,39.0464,42700.0
2014-06-09 14:40:00,47.58,47.62,47.58,47.61,33200.0,39.0464,39.0792,39.0464,39.071,33200.0
2014-06-09 14:45:00,47.61,47.64,47.59,47.61,41300.0,39.071,39.0956,39.0546,39.071,41300.0
2014-06-09 14:50:00,47.62,47.69,47.61,47.68,35800.0,39.0792,39.1367,39.071,39.1285,35800.0
2014-06-09 14:55:00,47.69,47.69,47.59,47.59,49600.0,39.1367,39.1367,39.0546,39.0546,49600.0
2014-06-09 15:00:00,47.59,47.65,47.59,47.63,35500.0,39.0546,39.1038,39.0546,39.0874,35500.0
2014-06-09 15:05:00,47.63,47.68,47.62,47.66,21900.0,39.0874,39.1285,39.0792,39.1121,21900.0
2014-06-09 15:10:00,47.66,47.69,47.66,47.67,35700.0,39.1121,39.1367,39.1121,39.1203,35700.0
2014-06-09 15:15:00,47.67,47.68,47.63,47.64,87600.0,39.1203,39.1285,39.0874,39.0956,87600.0
2014-06-09 15:20:00,47.64,47.69,47.64,47.67,49000.0,39.0956,39.1367,39.0956,39.1203,49000.0
2014-06-09 15:25:00,47.68,47.71,47.67,47.67,73100.0,39.1285,39.1531,39.1203,39.1203,73100.0
2014-06-09 15:30:00,47.67,47.68,47.63,47.63,58200.0,39.1203,39.1285,39.0874,39.0874,58200.0
2014-06-09 15:35:00,47.63,47.66,47.62,47.63,71500.0,39.0874,39.1121,39.0792,39.0874,71500.0
2014-06-09 15:40:00,47.64,47.66,47.59,47.6,68300.0,39.0956,39.1121,39.0546,39.0628,68300.0
2014-06-09 15:45:00,47.61,47.63,47.59,47.61,57300.0,39.071,39.0874,39.0546,39.071,57300.0
2014-06-09 15:50:00,47.61,47.63,47.58,47.59,122700.0,39.071,39.0874,39.0464,39.0546,122700.0
2014-06-09 15:55:00,47.59,47.61,47.58,47.61,162300.0,39.0546,39.071,39.0464,39.071,162300.0
2014-06-10 09:30:00,47.45,47.67,47.45,47.55,101900.0,38.9397,39.1203,38.9397,39.0218,101900.0
2014-06-10 09:35:00,47.56,47.62,47.48,47.48,50000.0,39.03,39.0792,38.9643,38.9643,50000.0
2014-06-10 09:40:00,47.48,47.49,47.3,47.3,66600.0,38.9643,38.9725,38.8166,38.8166,66600.0
2014-06-10 09:45:00,47.3,47.39,47.29,47.31,77900.0,38.8166,38.8905,38.8084,38.8248,77900.0
2014-06-10 09:50:00,47.31,47.34,47.28,47.33,55200.0,38.8248,38.8494,38.8002,38.8412,55200.0
2014-06-10 09:55:00,47.33,47.43,47.33,47.42,36400.0,38.8412,38.9233,38.8412,38.9151,36400.0
2014-06-10 10:00:00,47.43,47.47,47.42,47.46,46600.0,38.9233,38.9561,38.9151,38.9479,46600.0
2014-06-10 10:05:00,47.45,47.45,47.38,47.41,33300.0,38.9397,38.9397,38.8823,38.9069,33300.0
2014-06-10 10:10:00,47.43,47.52,47.43,47.51,41000.0,38.9233,38.9972,38.9233,38.989,41000.0
2014-06-10 10:15:00,47.5,47.54,47.5,47.52,26600.0,38.9807,39.0136,38.9807,38.9972,26600.0
2014-06-10 10:20:00,47.53,47.55,47.5,47.54,27300.0,39.0054,39.0218,38.9807,39.0136,27300.0
2014-06-10 10:25:00,47.54,47.62,47.54,47.6,38200.0,39.0136,39.0792,39.0136,39.0628,38200.0
2014-06-10 10:30:00,47.59,47.66,47.58,47.6,25200.0,39.0546,39.1121,39.0464,39.0628,25200.0
2014-06-10 10:35:00,47.59,47.59,47.44,47.47,39200.0,39.0546,39.0546,38.9315,38.9561,39200.0
2014-06-10 10:40:00,47.46,47.47,47.44,47.46,23100.0,38.9479,38.9561,38.9315,38.9479,23100.0
2014-06-10 10:45:00,47.46,47.5,47.43,47.5,24800.0,38.9479,38.9807,38.9233,38.9807,24800.0
2014-06-10 10:50:00,47.5,47.55,47.48,47.54,17400.0,38.9807,39.0218,38.9643,39.0136,17400.0
2014-06-10 10:55:00,47.54,47.54,47.48,47.51,16900.0,39.0136,39.0136,38.9643,38.989,16900.0
2014-06-10 11:00:00,47.51,47.52,47.46,47.47,16400.0,38.989,38.9972,38.9479,38.9561,16400.0
2014-06-10 11:05:00,47.47,47.5,47.44,47.49,32700.0,38.9561,38.9807,38.9315,38.9725,32700.0
2014-06-10 11:10:00,47.49,47.52,47.48,47.49,18200.0,38.9725,38.9972,38.9643,38.9725,18200.0
2014-06-10 11:15:00,47.49,47.49,47.46,47.46,18600.0,38.9725,38.9725,38.9479,38.9479,18600.0
2014-06-10 11:20:00,47.46,47.48,47.44,47.47,15800.0,38.9479,38.9643,38.9315,38.9561,15800.0
2014-06-10 11:25:00,47.47,47.53,47.46,47.5,15800.0,38.9561,39.0054,38.9479,38.9807,15800.0
2014-06-10 11:30:00,47.5,47.52,47.49,47.51,15700.0,38.9807,38.9972,38.9725,38.989,15700.0
2014-06-10 11:35:00,47.51,47.54,47.49,47.53,20700.0,38.989,39.0136,38.9725,39.0054,20700.0
2014-06-10 11:40:00,47.53,47.53,47.48,47.52,18500.0,39.0054,39.0054,38.9643,38.9972,18500.0
2014-06-10 11:45:00,47.53,47.53,47.49,47.51,17200.0,39.0054,39.0054,38.9725,38.989,17200.0
2014-06-10 11:50:00,47.5,47.5,47.45,47.45,42600.0,38.9807,38.9807,38.9397,38.9397,42600.0
2014-06-10 11:55:00,47.45,47.46,47.4,47.4,20500.0,38.9397,38.9479,38.8987,38.8987,20500.0
2014-06-10 12:00:00,47.4,47.41,47.34,47.34,68000.0,38.8987,38.9069,38.8494,38.8494,68000.0
2014-06-10 12:05:00,47.35,47.41,47.34,47.41,30500.0,38.8577,38.9069,38.8494,38.9069,30500.0
2014-06-10 12:10:00,47.41,47.43,47.37,47.37,15600.0,38.9069,38.9233,38.8741,38.8741,15600.0
2014-06-10 12:15:00,47.38,47.41,47.36,47.38,20500.0,38.8823,38.9069,38.8659,38.8823,20500.0
2014-06-10 12:20:00,47.38,47.4,47.37,47.39,17400.0,38.8823,38.8987,38.8741,38.8905,17400.0
2014-06-10 12:25:00,47.39,47.42,47.37,47.4,42700.0,38.8905,38.9151,38.8741,38.8987,42700.0
2014-06-10 12:30:00,47.41,47.43,47.39,47.42,39100.0,38.9069,38.9233,38.8905,38.9151,39100.0
2014-06-10 12:35:00,47.43,47.47,47.42,47.44,39400.0,38.9233,38.9561,38.9151,38.9315,39400.0
2014-06-10 12:40:00,47.44,47.45,47.4,47.41,25800.0,38.9315,38.9397,38.8987,38.9069,25800.0
2014-06-10 12:45:00,47.41,47.42,47.4,47.42,19900.0,38.9069,38.9151,38.8987,38.9151,19900.0
2014-06-10 12:50:00,47.42,47.43,47.41,47.43,19000.0,38.9151,38.9233,38.9069,38.9233,19000.0
2014-06-10 12:55:00,47.42,47.45,47.41,47.45,17800.0,38.9151,38.9397,38.9069,38.9397,17800.0
2014-06-10 13:00:00,47.45,47.46,47.43,47.44,36500.0,38.9397,38.9479,38.9233,38.9315,36500.0
2014-06-10 13:05:00,47.43,47.49,47.43,47.48,30600.0,38.9233,38.9725,38.9233,38.9643,30600.0
2014-06-10 13:10:00,47.48,47.48,47.44,47.46,17700.0,38.9643,38.9643,38.9315,38.9479,17700.0
2014-06-10 13:15:00,47.47,47.49,47.45,47.48,42900.0,38.9561,38.9725,38.9397,38.9643,42900.0
2014-06-10 13:20:00,47.48,47.49,47.46,47.47,36500.0,38.9643,38.9725,38.9479,38.9561,36500.0
2014-06-10 13:25:00,47.48,47.51,47.46,47.5,29000.0,38.9643,38.989,38.9479,38.9807,29000.0
2014-06-10 13:30:00,47.5,47.52,47.49,47.52,46500.0,38.9807,38.9972,38.9725,38.9972,46500.0
2014-06-10 13:35:00,47.51,47.55,47.5,47.54,66900.0,38.989,39.0218,38.9807,39.0136,66900.0
2014-06-10 13:40:00,47.54,47.61,47.54,47.61,36400.0,39.0136,39.071,39.0136,39.071,36400.0
2014-06-10 13:45:00,47.61,47.63,47.6,47.62,30700.0,39.071,39.0874,39.0628,39.0792,30700.0
2014-06-10 13:50:00,47.62,47.64,47.61,47.64,16600.0,39.0792,39.0956,39.071,39.0956,16600.0
2014-06-10 13:55:00,47.64,47.68,47.64,47.66,35900.0,39.0956,39.1285,39.0956,39.1121,35900.0
2014-06-10 14:00:00,47.66,47.67,47.64,47.66,26300.0,39.1121,39.1203,39.0956,39.1121,26300.0
2014-06-10 14:05:00,47.66,47.66,47.61,47.63,52800.0,39.1121,39.1121,39.071,39.0874,52800.0
2014-06-10 14:10:00,47.63,47.66,47.62,47.66,23000.0,39.0874,39.1121,39.0792,39.1121,23000.0
2014-06-10 14:15:00,47.66,47.68,47.63,47.67,34300.0,39.1121,39.1285,39.0874,39.1203,34300.0
2014-06-10 14:20:00,47.68,47.73,47.68,47.73,21100.0,39.1285,39.1695,39.1285,39.1695,21100.0
2014-06-10 14:25:00,47.73,47.74,47.72,47.74,25900.0,39.1695,39.1777,39.1613,39.1777,25900.0
2014-06-10 14:30:00,47.74,47.74,47.7,47.72,17200.0,39.1777,39.1777,39.1449,39.1613,17200.0
2014-06-10 14:35:00,47.72,47.72,47.69,47.71,22600.0,39.1613,39.1613,39.1367,39.1531,22600.0
2014-06-10 14:40:00,47.7,47.73,47.68,47.68,62700.0,39.1449,39.1695,39.1285,39.1285,62700.0
2014-06-10 14:45:00,47.69,47.71,47.66,47.67,45100.0,39.1367,39.1531,39.1121,39.1203,45100.0
2014-06-10 14:50:00,47.67,47.71,47.66,47.7,30600.0,39.1203,39.1531,39.1121,39.1449,30600.0
2014-06-10 14:55:00,47.7,47.73,47.7,47.73,29200.0,39.1449,39.1695,39.1449,39.1695,29200.0
2014-06-10 15:00:00,47.73,47.75,47.71,47.74,44500.0,39.1695,39.1859,39.1531,39.1777,44500.0
2014-06-10 15:05:00,47.74,47.75,47.66,47.66,33900.0,39.1777,39.1859,39.1121,39.1121,33900.0
2014-06-10 15:10:00,47.66,47.68,47.65,47.66,20200.0,39.1121,39.1285,39.1038,39.1121,20200.0
2014-06-10 15:15:00,47.65,47.67,47.63,47.66,42800.0,39.1038,39.1203,39.0874,39.1121,42800.0
2014-06-10 15:20:00,47.66,47.67,47.63,47.65,44700.0,39.1121,39.1203,39.0874,39.1038,44700.0
2014-06-10 15:25:00,47.66,47.66,47.63,47.64,18500.0,39.1121,39.1121,39.0874,39.0956,18500.0
2014-06-10 15:30:00,47.64,47.64,47.61,47.62,24100.0,39.0956,39.0956,39.071,39.0792,24100.0
2014-06-10 15:35:00,47.63,47.63,47.57,47.58,24800.0,39.0874,39.0874,39.0382,39.0464,24800.0
2014-06-10 15:40:00,47.58,47.59,47.51,47.52,63400.0,39.0464,39.0546,38.989,38.9972,63400.0
2014-06-10 15:45:00,47.52,47.54,47.5,47.52,78300.0,38.9972,39.0136,38.9807,38.9972,78300.0
2014-06-10 15:50:00,47.53,47.59,47.53,47.57,77900.0,39.0054,39.0546,39.0054,39.0382,77900.0
2014-06-10 15:55:00,47.56,47.6,47.55,47.6,118800.0,39.03,39.0628,39.0218,39.0628,118800.0
2014-06-11 09:30:00,47.38,47.52,47.26,47.52,74100.0,38.8823,38.9972,38.7838,38.9972,74100.0
2014-06-11 09:35:00,47.52,47.52,47.34,47.36,59600.0,38.9972,38.9972,38.8494,38.8659,59600.0
2014-06-11 09:40:00,47.36,47.36,47.26,47.3,35900.0,38.8659,38.8659,38.7838,38.8166,35900.0
2014-06-11 09:45:00,47.32,47.41,47.28,47.4,60600.0,38.833,38.9069,38.8002,38.8987,60600.0
2014-06-11 09:50:00,47.41,47.45,47.4,47.4,33800.0,38.9069,38.9397,38.8987,38.8987,33800.0
2014-06-11 09:55:00,47.4,47.41,47.34,47.41,29600.0,38.8987,38.9069,38.8494,38.9069,29600.0
2014-06-11 10:00:00,47.41,47.42,47.38,47.39,21100.0,38.9069,38.9151,38.8823,38.8905,21100.0
2014-06-11 10:05:00,47.39,47.41,47.37,47.37,26700.0,38.8905,38.9069,38.8741,38.8741,26700.0
2014-06-11 10:10:00,47.37,47.37,47.26,47.26,93200.0,38.8741,38.8741,38.7838,38.7838,93200.0
2014-06-11 10:15:00,47.26,47.26,47.17,47.18,52900.0,38.7838,38.7838,38.7099,38.7181,52900.0
2014-06-11 10:20:00,47.2,47.23,47.19,47.19,26000.0,38.7346,38.7592,38.7263,38.7263,26000.0
2014-06-11 10:25:00,47.19,47.19,47.07,47.09,32100.0,38.7263,38.7263,38.6279,38.6443,32100.0
2014-06-11 10:30:00,47.09,47.11,47.08,47.08,40000.0,38.6443,38.6607,38.6361,38.6361,40000.0
2014-06-11 10:35:00,47.08,47.11,47.04,47.11,69800.0,38.6361,38.6607,38.6032,38.6607,69800.0
2014-06-11 10:40:00,47.12,47.16,47.1,47.1,39400.0,38.6689,38.7017,38.6525,38.6525,39400.0
2014-06-11 10:45:00,47.1,47.1,47.03,47.05,112700.0,38.6525,38.6525,38.595,38.6115,112700.0
2014-06-11 10:50:00,47.05,47.05,47.03,47.05,33600.0,38.6115,38.6115,38.595,38.6115,33600.0
2014-06-11 10:55:00,47.05,47.05,47.03,47.04,35600.0,38.6115,38.6115,38.595,38.6032,35600.0
2014-06-11 11:00:00,47.04,47.06,47.03,47.04,30100.0,38.6032,38.6197,38.595,38.6032,30100.0
2014-06-11 11:05:00,47.04,47.11,47.04,47.11,33200.0,38.6032,38.6607,38.6032,38.6607,33200.0
2014-06-11 11:10:00,47.11,47.15,47.08,47.08,35600.0,38.6607,38.6935,38.6361,38.6361,35600.0
2014-06-11 11:15:00,47.08,47.08,47.04,47.07,38000.0,38.6361,38.6361,38.6032,38.6279,38000.0
2014-06-11 11:20:00,47.07,47.15,47.07,47.15,32000.0,38.6279,38.6935,38.6279,38.6935,32000.0
2014-06-11 11:25:00,47.15,47.15,47.14,47.15,25600.0,38.6935,38.6935,38.6853,38.6935,25600.0
2014-06-11 11:30:00,47.14,47.16,47.09,47.09,18200.0,38.6853,38.7017,38.6443,38.6443,18200.0
2014-06-11 11:35:00,47.09,47.11,47.08,47.1,36000.0,38.6443,38.6607,38.6361,38.6525,36000.0
2014-06-11 11:40:00,47.1,47.12,47.07,47.08,63800.0,38.6525,38.6689,38.6279,38.6361,63800.0
2014-06-11 11:45:00,47.08,47.09,47.06,47.07,60200.0,38.6361,38.6443,38.6197,38.6279,60200.0
2014-06-11 11:50:00,47.07,47.13,47.06,47.12,23600.0,38.6279,38.6771,38.6197,38.6689,23600.0
2014-06-11 11:55:00,47.12,47.14,47.09,47.14,22700.0,38.6689,38.6853,38.6443,38.6853,22700.0
2014-06-11 12:00:00,47.13,47.14,47.11,47.12,17100.0,38.6771,38.6853,38.6607,38.6689,17100.0
2014-06-11 12:05:00,47.13,47.16,47.12,47.12,48900.0,38.6771,38.7017,38.6689,38.6689,48900.0
2014-06-11 12:10:00,47.12,47.13,47.09,47.09,132700.0,38.6689,38.6771,38.6443,38.6443,132700.0
2014-06-11 12:15:00,47.1,47.12,47.08,47.09,19300.0,38.6525,38.6689,38.6361,38.6443,19300.0
2014-06-11 12:20:00,47.09,47.09,47.06,47.08,15000.0,38.6443,38.6443,38.6197,38.6361,15000.0
2014-06-11 12:25:00,47.07,47.1,47.06,47.1,34100.0,38.6279,38.6525,38.6197,38.6525,34100.0
2014-06-11 12:30:00,47.09,47.1,47.07,47.08,24900.0,38.6443,38.6525,38.6279,38.6361,24900.0
2014-06-11 12:35:00,47.08,47.08,47.07,47.07,21800.0,38.6361,38.6361,38.6279,38.6279,21800.0
2014-06-11 12:40:00,47.07,47.09,47.06,47.06,27500.0,38.6279,38.6443,38.6197,38.6197,27500.0
2014-06-11 12:45:00,47.07,47.08,47.06,47.06,28300.0,38.6279,38.6361,38.6197,38.6197,28300.0
2014-06-11 12:50:00,47.07,47.08,47.07,47.07,24900.0,38.6279,38.6361,38.6279,38.6279,24900.0
2014-06-11 12:55:00,47.06,47.07,47.05,47.06,27300.0,38.6197,38.6279,38.6115,38.6197,27300.0
2014-06-11 13:00:00,47.06,47.07,47.0,47.0,49700.0,38.6197,38.6279,38.5704,38.5704,49700.0
2014-06-11 13:05:00,47.0,47.0,46.96,46.97,23400.0,38.5704,38.5704,38.5376,38.5458,23400.0
2014-06-11 13:10:00,46.96,46.97,46.93,46.93,28800.0,38.5376,38.5458,38.513,38.513,28800.0
2014-06-11 13:15:00,46.93,46.95,46.92,46.95,22700.0,38.513,38.5294,38.5048,38.5294,22700.0
2014-06-11 13:20:00,46.95,46.98,46.94,46.94,46800.0,38.5294,38.554,38.5212,38.5212,46800.0
2014-06-11 13:25:00,46.95,46.95,46.91,46.92,30400.0,38.5294,38.5294,38.4966,38.5048,30400.0
2014-06-11 13:30:00,46.92,46.98,46.92,46.98,29900.0,38.5048,38.554,38.5048,38.554,29900.0
2014-06-11 13:35:00,46.98,46.98,46.91,46.91,28600.0,38.554,38.554,38.4966,38.4966,28600.0
2014-06-11 13:40:00,46.91,46.95,46.9,46.95,50400.0,38.4966,38.5294,38.4884,38.5294,50400.0
2014-06-11 13:45:00,46.96,46.96,46.91,46.91,45100.0,38.5376,38.5376,38.4966,38.4966,45100.0
2014-06-11 13:50:00,46.9,46.92,46.89,46.9,74400.0,38.4884,38.5048,38.4802,38.4884,74400.0
2014-06-11 13:55:00,46.9,46.91,46.88,46.89,34700.0,38.4884,38.4966,38.4719,38.4802,34700.0
2014-06-11 14:00:00,46.89,46.92,46.88,46.89,55200.0,38.4802,38.5048,38.4719,38.4802,55200.0
2014-06-11 14:05:00,46.89,46.89,46.83,46.84,54000.0,38.4802,38.4802,38.4309,38.4391,54000.0
2014-06-11 14:10:00,46.84,46.88,46.82,46.83,64600.0,38.4391,38.4719,38.4227,38.4309,64600.0
2014-06-11 14:15:00,46.84,46.89,46.84,46.89,33700.0,38.4391,38.4802,38.4391,38.4802,33700.0
2014-06-11 14:20:00,46.89,46.89,46.86,46.87,28800.0,38.4802,38.4802,38.4555,38.4637,28800.0
2014-06-11 14:25:00,46.87,46.91,46.87,46.89,24800.0,38.4637,38.4966,38.4637,38.4802,24800.0
2014-06-11 14:30:00,46.9,46.91,46.87,46.87,34000.0,38.4884,38.4966,38.4637,38.4637,34000.0
2014-06-11 14:35:00,46.87,46.9,46.87,46.9,28100.0,38.4637,38.4884,38.4637,38.4884,28100.0
2014-06-11 14:40:00,46.89,46.93,46.87,46.92,47600.0,38.4802,38.513,38.4637,38.5048,47600.0
2014-06-11 14:45:00,46.92,46.99,46.92,46.95,36300.0,38.5048,38.5622,38.5048,38.5294,36300.0
2014-06-11 14:50:00,46.95,46.95,46.92,46.94,25400.0,38.5294,38.5294,38.5048,38.5212,25400.0
2014-06-11 14:55:00,46.94,46.94,46.86,46.9,52100.0,38.5212,38.5212,38.4555,38.4884,52100.0
2014-06-11 15:00:00,46.91,46.95,46.9,46.9,35400.0,38.4966,38.5294,38.4884,38.4884,35400.0
2014-06-11 15:05:00,46.9,46.91,46.89,46.89,25300.0,38.4884,38.4966,38.4802,38.4802,25300.0
2014-06-11 15:10:00,46.88,46.91,46.87,46.87,42200.0,38.4719,38.4966,38.4637,38.4637,42200.0
2014-06-11 15:15:00,46.87,46.92,46.87,46.91,48100.0,38.4637,38.5048,38.4637,38.4966,48100.0
2014-06-11 15:20:00,46.9,46.91,46.88,46.88,36700.0,38.4884,38.4966,38.4719,38.4719,36700.0
2014-06-11 15:25:00,46.88,46.9,46.88,46.88,49700.0,38.4719,38.4884,38.4719,38.4719,49700.0
2014-06-11 15:30:00,46.89,46.94,46.89,46.91,63200.0,38.4802,38.5212,38.4802,38.4966,63200.0
2014-06-11 15:35:00,46.91,46.92,46.89,46.91,55600.0,38.4966,38.5048,38.4802,38.4966,55600.0
2014-06-11 15:40:00,46.91,46.94,46.91,46.93,65400.0,38.4966,38.5212,38.4966,38.513,65400.0
2014-06-11 15:45:00,46.93,46.95,46.9,46.94,77900.0,38.513,38.5294,38.4884,38.5212,77900.0
2014-06-11 15:50:00,46.94,46.95,46.89,46.89,88400.0,38.5212,38.5294,38.4802,38.4802,88400.0
2014-06-11 15:55:00,46.9,46.92,46.85,46.92,200200.0,38.4884,38.5048,38.4473,38.5048,200200.0
2014-06-12 09:30:00,46.57,46.66,46.36,46.41,346000.0,38.2175,38.2914,38.0452,38.0862,346000.0
2014-06-12 09:35:00,46.41,46.6,46.35,46.51,156600.0,38.0862,38.2422,38.037,38.1683,156600.0
2014-06-12 09:40:00,46.51,46.62,46.48,46.59,171000.0,38.1683,38.2586,38.1437,38.234,171000.0
2014-06-12 09:45:00,46.58,46.62,46.48,46.5,148000.0,38.2258,38.2586,38.1437,38.1601,148000.0
2014-06-12 09:50:00,46.49,46.53,46.46,46.49,167500.0,38.1519,38.1847,38.1273,38.1519,167500.0
2014-06-12 09:55:00,46.5,46.51,46.39,46.41,79300.0,38.1601,38.1683,38.0698,38.0862,79300.0
2014-06-12 10:00:00,46.4,46.46,46.28,46.29,279600.0,38.078,38.1273,37.9796,37.9878,279600.0
2014-06-12 10:05:00,46.3,46.3,46.08,46.19,294900.0,37.996,37.996,37.8154,37.9057,294900.0
2014-06-12 10:10:00,46.2,46.2,45.98,45.99,259700.0,37.9139,37.9139,37.7334,37.7416,259700.0
2014-06-12 10:15:00,46.0,46.01,45.93,45.98,186800.0,37.7498,37.758,37.6923,37.7334,186800.0
2014-06-12 10:20:00,45.98,46.06,45.91,45.98,195200.0,37.7334,37.799,37.6759,37.7334,195200.0
2014-06-12 10:25:00,45.98,46.04,45.96,46.04,128900.0,37.7334,37.7826,37.717,37.7826,128900.0
2014-06-12 10:30:00,46.05,46.09,45.98,45.99,81500.0,37.7908,37.8236,37.7334,37.7416,81500.0
2014-06-12 10:35:00,45.99,46.0,45.95,45.96,91800.0,37.7416,37.7498,37.7087,37.717,91800.0
2014-06-12 10:40:00,45.96,46.0,45.92,45.98,139300.0,37.717,37.7498,37.6841,37.7334,139300.0
2014-06-12 10:45:00,45.97,46.04,45.96,46.01,66600.0,37.7252,37.7826,37.717,37.758,66600.0
2014-06-12 10:50:00,46.01,46.07,46.01,46.05,55800.0,37.758,37.8072,37.758,37.7908,55800.0
2014-06-12 10:55:00,46.05,46.08,46.03,46.04,41100.0,37.7908,37.8154,37.7744,37.7826,41100.0
2014-06-12 11:00:00,46.04,46.09,46.03,46.08,69200.0,37.7826,37.8236,37.7744,37.8154,69200.0
2014-06-12 11:05:00,46.07,46.09,46.05,46.07,64100.0,37.8072,37.8236,37.7908,37.8072,64100.0
2014-06-12 11:10:00,46.07,46.1,46.07,46.08,52900.0,37.8072,37.8318,37.8072,37.8154,52900.0
2014-06-12 11:15:00,46.09,46.1,46.06,46.07,277800.0,37.8236,37.8318,37.799,37.8072,277800.0
2014-06-12 11:20:00,46.07,46.08,46.04,46.07,129400.0,37.8072,37.8154,37.7826,37.8072,129400.0
2014-06-12 11:25:00,46.07,46.15,46.07,46.11,98200.0,37.8072,37.8729,37.8072,37.84,98200.0
2014-06-12 11:30:00,46.12,46.12,46.08,46.08,41100.0,37.8483,37.8483,37.8154,37.8154,41100.0
2014-06-12 11:35:00,46.08,46.13,46.08,46.11,78300.0,37.8154,37.8565,37.8154,37.84,78300.0
2014-06-12 11:40:00,46.11,46.14,46.1,46.11,38400.0,37.84,37.8647,37.8318,37.84,38400.0
2014-06-12 11:45:00,46.12,46.12,46.05,46.05,108700.0,37.8483,37.8483,37.7908,37.7908,108700.0
2014-06-12 11:50:00,46.06,46.06,46.0,46.0,29000.0,37.799,37.799,37.7498,37.7498,29000.0
2014-06-12 11:55:00,46.0,46.0,45.94,45.99,197700.0,37.7498,37.7498,37.7005,37.7416,197700.0
2014-06-12 12:00:00,45.98,45.99,45.95,45.96,51400.0,37.7334,37.7416,37.7087,37.717,51400.0
2014-06-12 12:05:00,45.95,45.98,45.94,45.98,81600.0,37.7087,37.7334,37.7005,37.7334,81600.0
2014-06-12 12:10:00,45.97,45.97,45.94,45.96,40400.0,37.7252,37.7252,37.7005,37.717,40400.0
2014-06-12 12:15:00,45.95,45.96,45.91,45.91,102900.0,37.7087,37.717,37.6759,37.6759,102900.0
2014-06-12 12:20:00,45.91,45.95,45.91,45.94,84400.0,37.6759,37.7087,37.6759,37.7005,84400.0
2014-06-12 12:25:00,45.95,46.01,45.94,46.0,82900.0,37.7087,37.758,37.7005,37.7498,82900.0
2014-06-12 12:30:00,46.01,46.02,45.96,45.96,51300.0,37.758,37.7662,37.717,37.717,51300.0
2014-06-12 12:35:00,45.96,46.0,45.95,45.96,202900.0,37.717,37.7498,37.7087,37.717,202900.0
2014-06-12 12:40:00,45.96,46.0,45.94,45.97,98900.0,37.717,37.7498,37.7005,37.7252,98900.0
2014-06-12 12:45:00,45.97,45.97,45.92,45.94,122300.0,37.7252,37.7252,37.6841,37.7005,122300.0
2014-06-12 12:50:00,45.94,45.94,45.89,45.9,49700.0,37.7005,37.7005,37.6595,37.6677,49700.0
2014-06-12 12:55:00,45.89,45.89,45.86,45.89,70400.0,37.6595,37.6595,37.6349,37.6595,70400.0
2014-06-12 13:00:00,45.89,45.92,45.89,45.91,42400.0,37.6595,37.6841,37.6595,37.6759,42400.0
2014-06-12 13:05:00,45.91,45.99,45.9,45.98,91600.0,37.6759,37.7416,37.6677,37.7334,91600.0
2014-06-12 13:10:00,45.98,45.98,45.94,45.96,59900.0,37.7334,37.7334,37.7005,37.717,59900.0
2014-06-12 13:15:00,45.96,46.0,45.95,45.95,49600.0,37.717,37.7498,37.7087,37.7087,49600.0
2014-06-12 13:20:00,45.94,45.95,45.86,45.87,49100.0,37.7005,37.7087,37.6349,37.6431,49100.0
2014-06-12 13:25:00,45.86,45.87,45.79,45.79,126900.0,37.6349,37.6431,37.5774,37.5774,126900.0
2014-06-12 13:30:00,45.8,45.81,45.73,45.74,170800.0,37.5856,37.5939,37.5282,37.5364,170800.0
2014-06-12 13:35:00,45.73,45.75,45.71,45.73,68600.0,37.5282,37.5446,37.5118,37.5282,68600.0
2014-06-12 13:40:00,45.72,45.76,45.72,45.75,55900.0,37.52,37.5528,37.52,37.5446,55900.0
2014-06-12 13:45:00,45.75,45.76,45.7,45.72,158400.0,37.5446,37.5528,37.5036,37.52,158400.0
2014-06-12 13:50:00,45.72,45.75,45.71,45.73,257400.0,37.52,37.5446,37.5118,37.5282,257400.0
2014-06-12 13:55:00,45.73,45.73,45.66,45.67,104000.0,37.5282,37.5282,37.4708,37.479,104000.0
2014-06-12 14:00:00,45.66,45.67,45.53,45.53,225000.0,37.4708,37.479,37.3641,37.3641,225000.0
2014-06-12 14:05:00,45.53,45.65,45.52,45.56,216200.0,37.3641,37.4625,37.3559,37.3887,216200.0
2014-06-12 14:10:00,45.57,45.58,45.55,45.57,132700.0,37.3969,37.4051,37.3805,37.3969,132700.0
2014-06-12 14:15:00,45.58,45.62,45.57,45.62,150800.0,37.4051,37.4379,37.3969,37.4379,150800.0
2014-06-12 14:20:00,45.63,45.67,45.62,45.62,51800.0,37.4461,37.479,37.4379,37.4379,51800.0
2014-06-12 14:25:00,45.63,45.65,45.6,45.64,133100.0,37.4461,37.4625,37.4215,37.4543,133100.0
2014-06-12 14:30:00,45.65,45.7,45.64,45.7,60000.0,37.4625,37.5036,37.4543,37.5036,60000.0
2014-06-12 14:35:00,45.7,45.76,45.7,45.75,103100.0,37.5036,37.5528,37.5036,37.5446,103100.0
2014-06-12 14:40:00,45.75,45.77,45.74,45.76,98000.0,37.5446,37.561,37.5364,37.5528,98000.0
2014-06-12 14:45:00,45.76,45.78,45.75,45.75,208200.0,37.5528,37.5692,37.5446,37.5446,208200.0
2014-06-12 14:50:00,45.76,45.76,45.69,45.71,71700.0,37.5528,37.5528,37.4954,37.5118,71700.0
2014-06-12 14:55:00,45.71,45.73,45.69,45.69,56200.0,37.5118,37.5282,37.4954,37.4954,56200.0
2014-06-12 15:00:00,45.7,45.7,45.67,45.67,51200.0,37.5036,37.5036,37.479,37.479,51200.0
2014-06-12 15:05:00,45.67,45.7,45.67,45.68,58700.0,37.479,37.5036,37.479,37.4872,58700.0
2014-06-12 15:10:00,45.68,45.7,45.64,45.68,121400.0,37.4872,37.5036,37.4543,37.4872,121400.0
2014-06-12 15:15:00,45.68,45.72,45.67,45.72,75900.0,37.4872,37.52,37.479,37.52,75900.0
2014-06-12 15:20:00,45.72,45.75,45.69,45.7,129300.0,37.52,37.5446,37.4954,37.5036,129300.0
2014-06-12 15:25:00,45.69,45.69,45.62,45.63,236500.0,37.4954,37.4954,37.4379,37.4461,236500.0
2014-06-12 15:30:00,45.63,45.64,45.61,45.63,192100.0,37.4461,37.4543,37.4297,37.4461,192100.0
2014-06-12 15:35:00,45.63,45.63,45.52,45.54,431300.0,37.4461,37.4461,37.3559,37.3723,431300.0
2014-06-12 15:40:00,45.54,45.59,45.52,45.59,192700.0,37.3723,37.4133,37.3559,37.4133,192700.0
2014-06-12 15:45:00,45.58,45.59,45.53,45.54,231700.0,37.4051,37.4133,37.3641,37.3723,231700.0
2014-06-12 15:50:00,45.55,45.59,45.54,45.57,204700.0,37.3805,37.4133,37.3723,37.3969,204700.0
2014-06-12 15:55:00,45.57,45.57,45.54,45.56,597700.0,37.3969,37.3969,37.3723,37.3887,597700.0
2014-06-13 09:30:00,45.69,45.77,45.61,45.66,120500.0,37.4954,37.561,37.4297,37.4708,120500.0
2014-06-13 09:35:00,45.67,45.83,45.65,45.7,61000.0,37.479,37.6103,37.4625,37.5036,61000.0
2014-06-13 09:40:00,45.71,45.72,45.53,45.55,112600.0,37.5118,37.52,37.3641,37.3805,112600.0
2014-06-13 09:45:00,45.55,45.55,45.35,45.38,150900.0,37.3805,37.3805,37.2164,37.241,150900.0
2014-06-13 09:50:00,45.38,45.43,45.33,45.35,65400.0,37.241,37.282,37.1999,37.2164,65400.0
2014-06-13 09:55:00,45.33,45.33,45.19,45.23,140200.0,37.1999,37.1999,37.0851,37.1179,140200.0
2014-06-13 10:00:00,45.22,45.29,45.12,45.13,72200.0,37.1097,37.1671,37.0276,37.0358,72200.0
2014-06-13 10:05:00,45.12,45.18,45.1,45.13,83900.0,37.0276,37.0768,37.0112,37.0358,83900.0
2014-06-13 10:10:00,45.13,45.29,45.12,45.26,62200.0,37.0358,37.1671,37.0276,37.1425,62200.0
2014-06-13 10:15:00,45.27,45.45,45.26,45.42,58000.0,37.1507,37.2984,37.1425,37.2738,58000.0
2014-06-13 10:20:00,45.41,45.42,45.35,45.39,333500.0,37.2656,37.2738,37.2164,37.2492,333500.0
2014-06-13 10:25:00,45.39,45.42,45.36,45.36,35900.0,37.2492,37.2738,37.2246,37.2246,35900.0
2014-06-13 10:30:00,45.36,45.53,45.36,45.53,41400.0,37.2246,37.3641,37.2246,37.3641,41400.0
2014-06-13 10:35:00,45.53,45.57,45.49,45.56,104700.0,37.3641,37.3969,37.3312,37.3887,104700.0
2014-06-13 10:40:00,45.57,45.59,45.54,45.57,30500.0,37.3969,37.4133,37.3723,37.3969,30500.0
2014-06-13 10:45:00,45.58,45.61,45.56,45.58,28700.0,37.4051,37.4297,37.3887,37.4051,28700.0
2014-06-13 10:50:00,45.57,45.65,45.57,45.64,41400.0,37.3969,37.4625,37.3969,37.4543,41400.0
2014-06-13 10:55:00,45.65,45.69,45.62,45.67,44700.0,37.4625,37.4954,37.4379,37.479,44700.0
2014-06-13 11:00:00,45.68,45.7,45.65,45.66,28500.0,37.4872,37.5036,37.4625,37.4708,28500.0
2014-06-13 11:05:00,45.67,45.68,45.59,45.62,71400.0,37.479,37.4872,37.4133,37.4379,71400.0
2014-06-13 11:10:00,45.62,45.63,45.56,45.57,32300.0,37.4379,37.4461,37.3887,37.3969,32300.0
2014-06-13 11:15:00,45.57,45.57,45.5,45.55,43500.0,37.3969,37.3969,37.3395,37.3805,43500.0
2014-06-13 11:20:00,45.55,45.57,45.51,45.52,23500.0,37.3805,37.3969,37.3477,37.3559,23500.0
2014-06-13 11:25:00,45.51,45.57,45.5,45.53,26300.0,37.3477,37.3969,37.3395,37.3641,26300.0
2014-06-13 11:30:00,45.53,45.57,45.5,45.5,39900.0,37.3641,37.3969,37.3395,37.3395,39900.0
2014-06-13 11:35:00,45.52,45.52,45.48,45.51,39900.0,37.3559,37.3559,37.323,37.3477,39900.0
2014-06-13 11:40:00,45.5,45.54,45.49,45.52,36900.0,37.3395,37.3723,37.3312,37.3559,36900.0
2014-06-13 11:45:00,45.51,45.53,45.48,45.51,27400.0,37.3477,37.3641,37.323,37.3477,27400.0
2014-06-13 11:50:00,45.51,45.54,45.51,45.52,22300.0,37.3477,37.3723,37.3477,37.3559,22300.0
2014-06-13 11:55:00,45.53,45.54,45.49,45.52,42700.0,37.3641,37.3723,37.3312,37.3559,42700.0
2014-06-13 12:00:00,45.52,45.53,45.5,45.51,22900.0,37.3559,37.3641,37.3395,37.3477,22900.0
2014-06-13 12:05:00,45.51,45.54,45.49,45.49,17800.0,37.3477,37.3723,37.3312,37.3312,17800.0
2014-06-13 12:10:00,45.5,45.51,45.47,45.49,21900.0,37.3395,37.3477,37.3148,37.3312,21900.0
2014-06-13 12:15:00,45.49,45.51,45.47,45.5,72500.0,37.3312,37.3477,37.3148,37.3395,72500.0
2014-06-13 12:20:00,45.5,45.53,45.49,45.5,57300.0,37.3395,37.3641,37.3312,37.3395,57300.0
2014-06-13 12:25:00,45.5,45.52,45.48,45.48,24300.0,37.3395,37.3559,37.323,37.323,24300.0
2014-06-13 12:30:00,45.48,45.51,45.46,45.46,32200.0,37.323,37.3477,37.3066,37.3066,32200.0
2014-06-13 12:35:00,45.47,45.48,45.45,45.45,30600.0,37.3148,37.323,37.2984,37.2984,30600.0
2014-06-13 12:40:00,45.45,45.46,45.43,45.44,36300.0,37.2984,37.3066,37.282,37.2902,36300.0
2014-06-13 12:45:00,45.44,45.48,45.44,45.47,35300.0,37.2902,37.323,37.2902,37.3148,35300.0
2014-06-13 12:50:00,45.47,45.48,45.44,45.44,25200.0,37.3148,37.323,37.2902,37.2902,25200.0
2014-06-13 12:55:00,45.44,45.45,45.44,45.45,23000.0,37.2902,37.2984,37.2902,37.2984,23000.0
2014-06-13 13:00:00,45.44,45.46,45.44,45.46,30200.0,37.2902,37.3066,37.2902,37.3066,30200.0
2014-06-13 13:05:00,45.45,45.46,45.42,45.43,36500.0,37.2984,37.3066,37.2738,37.282,36500.0
2014-06-13 13:10:00,45.43,45.44,45.4,45.42,31400.0,37.282,37.2902,37.2574,37.2738,31400.0
2014-06-13 13:15:00,45.42,45.48,45.42,45.45,92900.0,37.2738,37.323,37.2738,37.2984,92900.0
2014-06-13 13:20:00,45.44,45.48,45.43,45.48,66600.0,37.2902,37.323,37.282,37.323,66600.0
2014-06-13 13:25:00,45.48,45.49,45.46,45.48,30800.0,37.323,37.3312,37.3066,37.323,30800.0
2014-06-13 13:30:00,45.48,45.5,45.46,45.46,169300.0,37.323,37.3395,37.3066,37.3066,169300.0
2014-06-13 13:35:00,45.47,45.47,45.43,45.43,20700.0,37.3148,37.3148,37.282,37.282,20700.0
2014-06-13 13:40:00,45.43,45.49,45.42,45.46,72500.0,37.282,37.3312,37.2738,37.3066,72500.0
2014-06-13 13:45:00,45.46,45.46,45.41,45.41,105700.0,37.3066,37.3066,37.2656,37.2656,105700.0
2014-06-13 13:50:00,45.41,45.43,45.39,45.43,59200.0,37.2656,37.282,37.2492,37.282,59200.0
2014-06-13 13:55:00,45.43,45.44,45.39,45.4,31900.0,37.282,37.2902,37.2492,37.2574,31900.0
2014-06-13 14:00:00,45.4,45.41,45.39,45.39,14700.0,37.2574,37.2656,37.2492,37.2492,14700.0
2014-06-13 14:05:00,45.39,45.4,45.36,45.4,34500.0,37.2492,37.2574,37.2246,37.2574,34500.0
2014-06-13 14:10:00,45.4,45.42,45.39,45.4,29600.0,37.2574,37.2738,37.2492,37.2574,29600.0
2014-06-13 14:15:00,45.4,45.42,45.39,45.42,36000.0,37.2574,37.2738,37.2492,37.2738,36000.0
2014-06-13 14:20:00,45.42,45.44,45.41,45.43,25700.0,37.2738,37.2902,37.2656,37.282,25700.0
2014-06-13 14:25:00,45.43,45.44,45.38,45.39,46800.0,37.282,37.2902,37.241,37.2492,46800.0
2014-06-13 14:30:00,45.38,45.4,45.33,45.34,54100.0,37.241,37.2574,37.1999,37.2081,54100.0
2014-06-13 14:35:00,45.34,45.36,45.33,45.36,82000.0,37.2081,37.2246,37.1999,37.2246,82000.0
2014-06-13 14:40:00,45.36,45.41,45.35,45.4,62100.0,37.2246,37.2656,37.2164,37.2574,62100.0
2014-06-13 14:45:00,45.41,45.41,45.4,45.41,51700.0,37.2656,37.2656,37.2574,37.2656,51700.0
2014-06-13 14:50:00,45.4,45.43,45.4,45.4,102200.0,37.2574,37.282,37.2574,37.2574,102200.0
2014-06-13 14:55:00,45.4,45.41,45.4,45.41,68800.0,37.2574,37.2656,37.2574,37.2656,68800.0
2014-06-13 15:00:00,45.41,45.41,45.37,45.38,73200.0,37.2656,37.2656,37.2328,37.241,73200.0
2014-06-13 15:05:00,45.38,45.45,45.38,45.43,165700.0,37.241,37.2984,37.241,37.282,165700.0
2014-06-13 15:10:00,45.44,45.46,45.42,45.43,74800.0,37.2902,37.3066,37.2738,37.282,74800.0
2014-06-13 15:15:00,45.42,45.42,45.37,45.37,83400.0,37.2738,37.2738,37.2328,37.2328,83400.0
2014-06-13 15:20:00,45.37,45.37,45.33,45.34,62500.0,37.2328,37.2328,37.1999,37.2081,62500.0
2014-06-13 15:25:00,45.34,45.38,45.32,45.32,83000.0,37.2081,37.241,37.1917,37.1917,83000.0
2014-06-13 15:30:00,45.33,45.36,45.31,45.33,166600.0,37.1999,37.2246,37.1835,37.1999,166600.0
2014-06-13 15:35:00,45.33,45.39,45.33,45.39,94800.0,37.1999,37.2492,37.1999,37.2492,94800.0
2014-06-13 15:40:00,45.39,45.39,45.33,45.34,110100.0,37.2492,37.2492,37.1999,37.2081,110100.0
2014-06-13 15:45:00,45.34,45.4,45.33,45.4,184100.0,37.2081,37.2574,37.1999,37.2574,184100.0
2014-06-13 15:50:00,45.4,45.42,45.39,45.4,125200.0,37.2574,37.2738,37.2492,37.2574,125200.0
2014-06-13 15:55:00,45.4,45.45,45.4,45.44,289600.0,37.2574,37.2984,37.2574,37.2902,289600.0
2014-06-16 09:30:00,45.36,45.45,45.35,45.42,181500.0,37.2246,37.2984,37.2164,37.2738,181500.0
2014-06-16 09:35:00,45.42,45.47,45.33,45.35,160000.0,37.2738,37.3148,37.1999,37.2164,160000.0
2014-06-16 09:40:00,45.35,45.39,45.27,45.3,64400.0,37.2164,37.2492,37.1507,37.1753,64400.0
2014-06-16 09:45:00,45.3,45.31,45.21,45.31,76800.0,37.1753,37.1835,37.1015,37.1835,76800.0
2014-06-16 09:50:00,45.32,45.38,45.32,45.38,85800.0,37.1917,37.241,37.1917,37.241,85800.0
2014-06-16 09:55:00,45.39,45.4,45.33,45.36,49000.0,37.2492,37.2574,37.1999,37.2246,49000.0
2014-06-16 10:00:00,45.36,45.48,45.36,45.47,165100.0,37.2246,37.323,37.2246,37.3148,165100.0
2014-06-16 10:05:00,45.47,45.57,45.46,45.53,139700.0,37.3148,37.3969,37.3066,37.3641,139700.0
2014-06-16 10:10:00,45.53,45.56,45.5,45.5,98000.0,37.3641,37.3887,37.3395,37.3395,98000.0
2014-06-16 10:15:00,45.49,45.55,45.46,45.54,71300.0,37.3312,37.3805,37.3066,37.3723,71300.0
2014-06-16 10:20:00,45.54,45.55,45.5,45.51,50000.0,37.3723,37.3805,37.3395,37.3477,50000.0
2014-06-16 10:25:00,45.52,45.55,45.48,45.48,73000.0,37.3559,37.3805,37.323,37.323,73000.0
2014-06-16 10:30:00,45.48,45.54,45.47,45.49,59100.0,37.323,37.3723,37.3148,37.3312,59100.0
2014-06-16 10:35:00,45.49,45.5,45.47,45.47,24300.0,37.3312,37.3395,37.3148,37.3148,24300.0
2014-06-16 10:40:00,45.48,45.48,45.43,45.44,41600.0,37.323,37.323,37.282,37.2902,41600.0
2014-06-16 10:45:00,45.45,45.5,45.45,45.49,40700.0,37.2984,37.3395,37.2984,37.3312,40700.0
2014-06-16 10:50:00,45.5,45.52,45.48,45.52,35500.0,37.3395,37.3559,37.323,37.3559,35500.0
2014-06-16 10:55:00,45.52,45.62,45.51,45.6,54200.0,37.3559,37.4379,37.3477,37.4215,54200.0
2014-06-16 11:00:00,45.61,45.62,45.57,45.6,35500.0,37.4297,37.4379,37.3969,37.4215,35500.0
2014-06-16 11:05:00,45.6,45.6,45.48,45.5,41600.0,37.4215,37.4215,37.323,37.3395,41600.0
2014-06-16 11:10:00,45.49,45.49,45.44,45.44,19800.0,37.3312,37.3312,37.2902,37.2902,19800.0
2014-06-16 11:15:00,45.44,45.44,45.37,45.4,58000.0,37.2902,37.2902,37.2328,37.2574,58000.0
2014-06-16 11:20:00,45.4,45.44,45.38,45.44,45600.0,37.2574,37.2902,37.241,37.2902,45600.0
2014-06-16 11:25:00,45.43,45.47,45.43,45.46,28000.0,37.282,37.3148,37.282,37.3066,28000.0
2014-06-16 11:30:00,45.45,45.45,45.39,45.39,32500.0,37.2984,37.2984,37.2492,37.2492,32500.0
2014-06-16 11:35:00,45.4,45.42,45.38,45.42,61000.0,37.2574,37.2738,37.241,37.2738,61000.0
2014-06-16 11:40:00,45.41,45.42,45.4,45.4,33700.0,37.2656,37.2738,37.2574,37.2574,33700.0
2014-06-16 11:45:00,45.4,45.42,45.4,45.41,27700.0,37.2574,37.2738,37.2574,37.2656,27700.0
2014-06-16 11:50:00,45.4,45.41,45.38,45.41,140800.0,37.2574,37.2656,37.241,37.2656,140800.0
2014-06-16 11:55:00,45.4,45.41,45.38,45.39,55500.0,37.2574,37.2656,37.241,37.2492,55500.0
2014-06-16 12:00:00,45.4,45.41,45.39,45.41,33900.0,37.2574,37.2656,37.2492,37.2656,33900.0
2014-06-16 12:05:00,45.41,45.42,45.4,45.41,35500.0,37.2656,37.2738,37.2574,37.2656,35500.0
2014-06-16 12:10:00,45.41,45.42,45.4,45.41,59000.0,37.2656,37.2738,37.2574,37.2656,59000.0
2014-06-16 12:15:00,45.4,45.41,45.39,45.4,23700.0,37.2574,37.2656,37.2492,37.2574,23700.0
2014-06-16 12:20:00,45.4,45.41,45.36,45.4,34300.0,37.2574,37.2656,37.2246,37.2574,34300.0
2014-06-16 12:25:00,45.4,45.42,45.4,45.41,26200.0,37.2574,37.2738,37.2574,37.2656,26200.0
2014-06-16 12:30:00,45.42,45.42,45.37,45.39,54400.0,37.2738,37.2738,37.2328,37.2492,54400.0
2014-06-16 12:35:00,45.38,45.42,45.38,45.42,8900.0,37.241,37.2738,37.241,37.2738,8900.0
2014-06-16 12:40:00,45.41,45.42,45.41,45.41,18400.0,37.2656,37.2738,37.2656,37.2656,18400.0
2014-06-16 12:45:00,45.42,45.42,45.38,45.39,46300.0,37.2738,37.2738,37.241,37.2492,46300.0
2014-06-16 12:50:00,45.38,45.42,45.38,45.41,22800.0,37.241,37.2738,37.241,37.2656,22800.0
2014-06-16 12:55:00,45.41,45.42,45.4,45.41,19300.0,37.2656,37.2738,37.2574,37.2656,19300.0
2014-06-16 13:00:00,45.41,45.42,45.41,45.42,36100.0,37.2656,37.2738,37.2656,37.2738,36100.0
2014-06-16 13:05:00,45.42,45.42,45.41,45.41,44500.0,37.2738,37.2738,37.2656,37.2656,44500.0
2014-06-16 13:10:00,45.41,45.43,45.41,45.41,81300.0,37.2656,37.282,37.2656,37.2656,81300.0
2014-06-16 13:15:00,45.42,45.42,45.41,45.41,36400.0,37.2738,37.2738,37.2656,37.2656,36400.0
2014-06-16 13:20:00,45.41,45.41,45.4,45.4,20100.0,37.2656,37.2656,37.2574,37.2574,20100.0
2014-06-16 13:25:00,45.41,45.46,45.4,45.46,62300.0,37.2656,37.3066,37.2574,37.3066,62300.0
2014-06-16 13:30:00,45.46,45.52,45.45,45.51,48400.0,37.3066,37.3559,37.2984,37.3477,48400.0
2014-06-16 13:35:00,45.51,45.51,45.49,45.5,60500.0,37.3477,37.3477,37.3312,37.3395,60500.0
2014-06-16 13:40:00,45.5,45.51,45.48,45.5,22100.0,37.3395,37.3477,37.323,37.3395,22100.0
2014-06-16 13:45:00,45.5,45.54,45.5,45.52,28700.0,37.3395,37.3723,37.3395,37.3559,28700.0
2014-06-16 13:50:00,45.53,45.54,45.51,45.51,19200.0,37.3641,37.3723,37.3477,37.3477,19200.0
2014-06-16 13:55:00,45.52,45.53,45.5,45.53,17900.0,37.3559,37.3641,37.3395,37.3641,17900.0
2014-06-16 14:00:00,45.53,45.6,45.52,45.58,37300.0,37.3641,37.4215,37.3559,37.4051,37300.0
2014-06-16 14:05:00,45.57,45.58,45.55,45.55,23000.0,37.3969,37.4051,37.3805,37.3805,23000.0
2014-06-16 14:10:00,45.55,45.56,45.54,45.55,22600.0,37.3805,37.3887,37.3723,37.3805,22600.0
2014-06-16 14:15:00,45.56,45.56,45.51,45.51,18800.0,37.3887,37.3887,37.3477,37.3477,18800.0
2014-06-16 14:20:00,45.51,45.58,45.5,45.57,440600.0,37.3477,37.4051,37.3395,37.3969,440600.0
2014-06-16 14:25:00,45.58,45.61,45.54,45.56,97900.0,37.4051,37.4297,37.3723,37.3887,97900.0
2014-06-16 14:30:00,45.55,45.59,45.55,45.59,94000.0,37.3805,37.4133,37.3805,37.4133,94000.0
2014-06-16 14:35:00,45.58,45.61,45.58,45.6,44800.0,37.4051,37.4297,37.4051,37.4215,44800.0
2014-06-16 14:40:00,45.59,45.6,45.52,45.52,47100.0,37.4133,37.4215,37.3559,37.3559,47100.0
2014-06-16 14:45:00,45.53,45.55,45.52,45.54,88900.0,37.3641,37.3805,37.3559,37.3723,88900.0
2014-06-16 14:50:00,45.54,45.54,45.51,45.52,25300.0,37.3723,37.3723,37.3477,37.3559,25300.0
2014-06-16 14:55:00,45.52,45.58,45.51,45.54,106300.0,37.3559,37.4051,37.3477,37.3723,106300.0
2014-06-16 15:00:00,45.53,45.54,45.48,45.48,65300.0,37.3641,37.3723,37.323,37.323,65300.0
2014-06-16 15:05:00,45.48,45.5,45.48,45.5,50000.0,37.323,37.3395,37.323,37.3395,50000.0
2014-06-16 15:10:00,45.5,45.5,45.47,45.47,37900.0,37.3395,37.3395,37.3148,37.3148,37900.0
2014-06-16 15:15:00,45.47,45.48,45.42,45.47,184700.0,37.3148,37.323,37.2738,37.3148,184700.0
2014-06-16 15:20:00,45.46,45.51,45.46,45.46,81500.0,37.3066,37.3477,37.3066,37.3066,81500.0
2014-06-16 15:25:00,45.46,45.5,45.46,45.5,154100.0,37.3066,37.3395,37.3066,37.3395,154100.0
2014-06-16 15:30:00,45.5,45.5,45.48,45.49,50000.0,37.3395,37.3395,37.323,37.3312,50000.0
2014-06-16 15:35:00,45.49,45.5,45.49,45.5,75900.0,37.3312,37.3395,37.3312,37.3395,75900.0
2014-06-16 15:40:00,45.5,45.52,45.48,45.48,134500.0,37.3395,37.3559,37.323,37.323,134500.0
2014-06-16 15:45:00,45.48,45.49,45.44,45.47,501800.0,37.323,37.3312,37.2902,37.3148,501800.0
2014-06-16 15:50:00,45.47,45.49,45.47,45.48,148500.0,37.3148,37.3312,37.3148,37.323,148500.0
2014-06-16 15:55:00,45.49,45.5,45.41,45.42,582700.0,37.3312,37.3395,37.2656,37.2738,582700.0
2014-06-17 09:30:00,45.34,45.51,45.24,45.44,141600.0,37.2081,37.3477,37.1261,37.2902,141600.0
2014-06-17 09:35:00,45.43,45.45,45.34,45.43,89700.0,37.282,37.2984,37.2081,37.282,89700.0
2014-06-17 09:40:00,45.42,45.49,45.42,45.47,83100.0,37.2738,37.3312,37.2738,37.3148,83100.0
2014-06-17 09:45:00,45.47,45.47,45.4,45.43,69600.0,37.3148,37.3148,37.2574,37.282,69600.0
2014-06-17 09:50:00,45.44,45.51,45.43,45.45,74000.0,37.2902,37.3477,37.282,37.2984,74000.0
2014-06-17 09:55:00,45.46,45.5,45.43,45.43,50400.0,37.3066,37.3395,37.282,37.282,50400.0
2014-06-17 10:00:00,45.44,45.49,45.41,45.44,189500.0,37.2902,37.3312,37.2656,37.2902,189500.0
2014-06-17 10:05:00,45.45,45.5,45.44,45.45,163100.0,37.2984,37.3395,37.2902,37.2984,163100.0
2014-06-17 10:10:00,45.44,45.46,45.43,45.44,61800.0,37.2902,37.3066,37.282,37.2902,61800.0
2014-06-17 10:15:00,45.44,45.46,45.39,45.39,98300.0,37.2902,37.3066,37.2492,37.2492,98300.0
2014-06-17 10:20:00,45.39,45.41,45.39,45.39,81400.0,37.2492,37.2656,37.2492,37.2492,81400.0
2014-06-17 10:25:00,45.38,45.43,45.37,45.41,53900.0,37.241,37.282,37.2328,37.2656,53900.0
2014-06-17 10:30:00,45.41,45.42,45.36,45.41,65200.0,37.2656,37.2738,37.2246,37.2656,65200.0
2014-06-17 10:35:00,45.41,45.46,45.4,45.44,296900.0,37.2656,37.3066,37.2574,37.2902,296900.0
2014-06-17 10:40:00,45.45,45.46,45.41,45.41,338200.0,37.2984,37.3066,37.2656,37.2656,338200.0
2014-06-17 10:45:00,45.42,45.43,45.28,45.34,249300.0,37.2738,37.282,37.1589,37.2081,249300.0
2014-06-17 10:50:00,45.34,45.39,45.29,45.37,115500.0,37.2081,37.2492,37.1671,37.2328,115500.0
2014-06-17 10:55:00,45.36,45.44,45.35,45.41,89300.0,37.2246,37.2902,37.2164,37.2656,89300.0
2014-06-17 11:00:00,45.41,45.43,45.38,45.38,39900.0,37.2656,37.282,37.241,37.241,39900.0
2014-06-17 11:05:00,45.38,45.4,45.37,45.37,47000.0,37.241,37.2574,37.2328,37.2328,47000.0
2014-06-17 11:10:00,45.37,45.43,45.35,45.41,75300.0,37.2328,37.282,37.2164,37.2656,75300.0
2014-06-17 11:15:00,45.41,45.48,45.4,45.46,144000.0,37.2656,37.323,37.2574,37.3066,144000.0
2014-06-17 11:20:00,45.46,45.49,45.42,45.45,89800.0,37.3066,37.3312,37.2738,37.2984,89800.0
2014-06-17 11:25:00,45.45,45.47,45.42,45.44,71400.0,37.2984,37.3148,37.2738,37.2902,71400.0
2014-06-17 11:30:00,45.43,45.49,45.43,45.45,95000.0,37.282,37.3312,37.282,37.2984,95000.0
2014-06-17 11:35:00,45.45,45.48,45.45,45.47,35200.0,37.2984,37.323,37.2984,37.3148,35200.0
2014-06-17 11:40:00,45.48,45.48,45.42,45.46,100000.0,37.323,37.323,37.2738,37.3066,100000.0
2014-06-17 11:45:00,45.45,45.5,45.44,45.5,231700.0,37.2984,37.3395,37.2902,37.3395,231700.0
2014-06-17 11:50:00,45.5,45.54,45.49,45.54,85400.0,37.3395,37.3723,37.3312,37.3723,85400.0
2014-06-17 11:55:00,45.54,45.65,45.54,45.63,116300.0,37.3723,37.4625,37.3723,37.4461,116300.0
2014-06-17 12:00:00,45.63,45.63,45.57,45.57,151500.0,37.4461,37.4461,37.3969,37.3969,151500.0
2014-06-17 12:05:00,45.57,45.58,45.54,45.56,41300.0,37.3969,37.4051,37.3723,37.3887,41300.0
2014-06-17 12:10:00,45.56,45.63,45.56,45.63,125900.0,37.3887,37.4461,37.3887,37.4461,125900.0
2014-06-17 12:15:00,45.62,45.65,45.62,45.64,33400.0,37.4379,37.4625,37.4379,37.4543,33400.0
2014-06-17 12:20:00,45.65,45.67,45.64,45.66,25600.0,37.4625,37.479,37.4543,37.4708,25600.0
2014-06-17 12:25:00,45.67,45.67,45.63,45.63,42000.0,37.479,37.479,37.4461,37.4461,42000.0
2014-06-17 12:30:00,45.62,45.71,45.62,45.71,33300.0,37.4379,37.5118,37.4379,37.5118,33300.0
2014-06-17 12:35:00,45.71,45.78,45.71,45.78,38800.0,37.5118,37.5692,37.5118,37.5692,38800.0
2014-06-17 12:40:00,45.78,45.82,45.77,45.8,54700.0,37.5692,37.6021,37.561,37.5856,54700.0
2014-06-17 12:45:00,45.8,45.81,45.77,45.78,62100.0,37.5856,37.5939,37.561,37.5692,62100.0
2014-06-17 12:50:00,45.77,45.81,45.77,45.81,321600.0,37.561,37.5939,37.561,37.5939,321600.0
2014-06-17 12:55:00,45.8,45.82,45.77,45.78,54600.0,37.5856,37.6021,37.561,37.5692,54600.0
2014-06-17 13:00:00,45.79,45.83,45.77,45.78,81100.0,37.5774,37.6103,37.561,37.5692,81100.0
2014-06-17 13:05:00,45.77,45.81,45.76,45.8,59200.0,37.561,37.5939,37.5528,37.5856,59200.0
2014-06-17 13:10:00,45.8,45.84,45.8,45.84,250200.0,37.5856,37.6185,37.5856,37.6185,250200.0
2014-06-17 13:15:00,45.84,45.87,45.84,45.87,22300.0,37.6185,37.6431,37.6185,37.6431,22300.0
2014-06-17 13:20:00,45.86,45.88,45.85,45.86,52400.0,37.6349,37.6513,37.6267,37.6349,52400.0
2014-06-17 13:25:00,45.85,45.87,45.8,45.81,43100.0,37.6267,37.6431,37.5856,37.5939,43100.0
2014-06-17 13:30:00,45.81,45.86,45.81,45.85,47800.0,37.5939,37.6349,37.5939,37.6267,47800.0
2014-06-17 13:35:00,45.85,45.88,45.85,45.88,37000.0,37.6267,37.6513,37.6267,37.6513,37000.0
2014-06-17 13:40:00,45.88,45.96,45.87,45.95,86100.0,37.6513,37.717,37.6431,37.7087,86100.0
2014-06-17 13:45:00,45.95,46.01,45.91,45.91,92000.0,37.7087,37.758,37.6759,37.6759,92000.0
2014-06-17 13:50:00,45.91,45.98,45.91,45.98,53400.0,37.6759,37.7334,37.6759,37.7334,53400.0
2014-06-17 13:55:00,45.98,46.03,45.97,45.97,77000.0,37.7334,37.7744,37.7252,37.7252,77000.0
2014-06-17 14:00:00,45.97,45.97,45.92,45.93,60700.0,37.7252,37.7252,37.6841,37.6923,60700.0
2014-06-17 14:05:00,45.93,45.95,45.93,45.94,31100.0,37.6923,37.7087,37.6923,37.7005,31100.0
2014-06-17 14:10:00,45.95,45.99,45.94,45.98,47800.0,37.7087,37.7416,37.7005,37.7334,47800.0
2014-06-17 14:15:00,45.99,46.0,45.98,45.98,88500.0,37.7416,37.7498,37.7334,37.7334,88500.0
2014-06-17 14:20:00,45.98,46.07,45.98,46.03,125400.0,37.7334,37.8072,37.7334,37.7744,125400.0
2014-06-17 14:25:00,46.03,46.03,46.0,46.02,70100.0,37.7744,37.7744,37.7498,37.7662,70100.0
2014-06-17 14:30:00,46.03,46.03,46.02,46.03,94100.0,37.7744,37.7744,37.7662,37.7744,94100.0
2014-06-17 14:35:00,46.02,46.05,45.98,45.99,249800.0,37.7662,37.7908,37.7334,37.7416,249800.0
2014-06-17 14:40:00,46.0,46.01,45.92,45.92,51400.0,37.7498,37.758,37.6841,37.6841,51400.0
2014-06-17 14:45:00,45.92,45.96,45.92,45.95,49100.0,37.6841,37.717,37.6841,37.7087,49100.0
2014-06-17 14:50:00,45.95,45.98,45.94,45.95,37400.0,37.7087,37.7334,37.7005,37.7087,37400.0
2014-06-17 14:55:00,45.95,45.95,45.92,45.93,31400.0,37.7087,37.7087,37.6841,37.6923,31400.0
2014-06-17 15:00:00,45.94,45.95,45.93,45.95,22400.0,37.7005,37.7087,37.6923,37.7087,22400.0
2014-06-17 15:05:00,45.94,45.95,45.87,45.88,48400.0,37.7005,37.7087,37.6431,37.6513,48400.0
2014-06-17 15:10:00,45.89,45.9,45.88,45.9,23500.0,37.6595,37.6677,37.6513,37.6677,23500.0
2014-06-17 15:15:00,45.9,45.91,45.87,45.89,58200.0,37.6677,37.6759,37.6431,37.6595,58200.0
2014-06-17 15:20:00,45.89,45.95,45.88,45.95,99000.0,37.6595,37.7087,37.6513,37.7087,99000.0
2014-06-17 15:25:00,45.94,45.99,45.94,45.99,44100.0,37.7005,37.7416,37.7005,37.7416,44100.0
2014-06-17 15:30:00,45.99,46.0,45.96,45.96,118500.0,37.7416,37.7498,37.717,37.717,118500.0
2014-06-17 15:35:00,45.97,45.97,45.96,45.96,56300.0,37.7252,37.7252,37.717,37.717,56300.0
2014-06-17 15:40:00,45.96,45.98,45.94,45.94,112600.0,37.717,37.7334,37.7005,37.7005,112600.0
2014-06-17 15:45:00,45.94,45.95,45.85,45.86,162500.0,37.7005,37.7087,37.6267,37.6349,162500.0
2014-06-17 15:50:00,45.86,45.86,45.78,45.79,222600.0,37.6349,37.6349,37.5692,37.5774,222600.0
2014-06-17 15:55:00,45.78,45.85,45.78,45.84,407000.0,37.5692,37.6267,37.5692,37.6185,407000.0
2014-06-18 09:30:00,45.76,45.85,45.68,45.78,122500.0,37.5528,37.6267,37.4872,37.5692,122500.0
2014-06-18 09:35:00,45.77,45.78,45.67,45.67,79400.0,37.561,37.5692,37.479,37.479,79400.0
2014-06-18 09:40:00,45.68,45.7,45.64,45.68,62900.0,37.4872,37.5036,37.4543,37.4872,62900.0
2014-06-18 09:45:00,45.69,45.82,45.69,45.76,62600.0,37.4954,37.6021,37.4954,37.5528,62600.0
2014-06-18 09:50:00,45.76,45.76,45.65,45.67,31900.0,37.5528,37.5528,37.4625,37.479,31900.0
2014-06-18 09:55:00,45.68,45.68,45.65,45.67,27900.0,37.4872,37.4872,37.4625,37.479,27900.0
2014-06-18 10:00:00,45.67,45.78,45.67,45.73,131800.0,37.479,37.5692,37.479,37.5282,131800.0
2014-06-18 10:05:00,45.73,45.75,45.66,45.67,45300.0,37.5282,37.5446,37.4708,37.479,45300.0
2014-06-18 10:10:00,45.66,45.69,45.61,45.68,74100.0,37.4708,37.4954,37.4297,37.4872,74100.0
2014-06-18 10:15:00,45.67,45.7,45.65,45.66,27500.0,37.479,37.5036,37.4625,37.4708,27500.0
2014-06-18 10:20:00,45.65,45.68,45.65,45.67,45000.0,37.4625,37.4872,37.4625,37.479,45000.0
2014-06-18 10:25:00,45.68,45.73,45.67,45.73,33900.0,37.4872,37.5282,37.479,37.5282,33900.0
2014-06-18 10:30:00,45.73,45.78,45.73,45.75,26100.0,37.5282,37.5692,37.5282,37.5446,26100.0
2014-06-18 10:35:00,45.75,45.77,45.74,45.75,19600.0,37.5446,37.561,37.5364,37.5446,19600.0
2014-06-18 10:40:00,45.75,45.78,45.7,45.7,32100.0,37.5446,37.5692,37.5036,37.5036,32100.0
2014-06-18 10:45:00,45.71,45.72,45.69,45.7,32600.0,37.5118,37.52,37.4954,37.5036,32600.0
2014-06-18 10:50:00,45.69,45.71,45.65,45.66,47500.0,37.4954,37.5118,37.4625,37.4708,47500.0
2014-06-18 10:55:00,45.66,45.69,45.59,45.59,70800.0,37.4708,37.4954,37.4133,37.4133,70800.0
2014-06-18 11:00:00,45.59,45.61,45.57,45.59,26800.0,37.4133,37.4297,37.3969,37.4133,26800.0
2014-06-18 11:05:00,45.6,45.64,45.58,45.58,39400.0,37.4215,37.4543,37.4051,37.4051,39400.0
2014-06-18 11:10:00,45.59,45.6,45.56,45.59,82100.0,37.4133,37.4215,37.3887,37.4133,82100.0
2014-06-18 11:15:00,45.59,45.64,45.59,45.62,19000.0,37.4133,37.4543,37.4133,37.4379,19000.0
2014-06-18 11:20:00,45.62,45.63,45.58,45.59,23100.0,37.4379,37.4461,37.4051,37.4133,23100.0
2014-06-18 11:25:00,45.59,45.6,45.54,45.55,56900.0,37.4133,37.4215,37.3723,37.3805,56900.0
2014-06-18 11:30:00,45.55,45.57,45.5,45.53,2748200.0,37.3805,37.3969,37.3395,37.3641,2748200.0
2014-06-18 11:35:00,45.53,45.57,45.53,45.57,40700.0,37.3641,37.3969,37.3641,37.3969,40700.0
2014-06-18 11:40:00,45.56,45.69,45.56,45.69,36000.0,37.3887,37.4954,37.3887,37.4954,36000.0
2014-06-18 11:45:00,45.69,45.77,45.68,45.7,92000.0,37.4954,37.561,37.4872,37.5036,92000.0
2014-06-18 11:50:00,45.7,45.72,45.64,45.64,48800.0,37.5036,37.52,37.4543,37.4543,48800.0
2014-06-18 11:55:00,45.65,45.7,45.65,45.7,31800.0,37.4625,37.5036,37.4625,37.5036,31800.0
2014-06-18 12:00:00,45.69,45.7,45.68,45.7,26000.0,37.4954,37.5036,37.4872,37.5036,26000.0
2014-06-18 12:05:00,45.71,45.74,45.5,45.7,1317600.0,37.5118,37.5364,37.3395,37.5036,1317600.0
2014-06-18 12:10:00,45.69,45.73,45.68,45.69,42300.0,37.4954,37.5282,37.4872,37.4954,42300.0
2014-06-18 12:15:00,45.7,45.78,45.5,45.78,80700.0,37.5036,37.5692,37.3395,37.5692,80700.0
2014-06-18 12:20:00,45.78,45.78,45.73,45.73,27600.0,37.5692,37.5692,37.5282,37.5282,27600.0
2014-06-18 12:25:00,45.73,45.74,45.67,45.68,41100.0,37.5282,37.5364,37.479,37.4872,41100.0
2014-06-18 12:30:00,45.68,45.69,45.67,45.67,16800.0,37.4872,37.4954,37.479,37.479,16800.0
2014-06-18 12:35:00,45.67,45.69,45.64,45.64,23900.0,37.479,37.4954,37.4543,37.4543,23900.0
2014-06-18 12:40:00,45.65,45.67,45.64,45.66,28000.0,37.4625,37.479,37.4543,37.4708,28000.0
2014-06-18 12:45:00,45.66,45.71,45.65,45.67,40400.0,37.4708,37.5118,37.4625,37.479,40400.0
2014-06-18 12:50:00,45.67,45.7,45.65,45.7,17500.0,37.479,37.5036,37.4625,37.5036,17500.0
2014-06-18 12:55:00,45.7,45.71,45.66,45.67,38000.0,37.5036,37.5118,37.4708,37.479,38000.0
2014-06-18 13:00:00,45.67,45.67,45.66,45.67,16800.0,37.479,37.479,37.4708,37.479,16800.0
2014-06-18 13:05:00,45.66,45.66,45.63,45.65,108500.0,37.4708,37.4708,37.4461,37.4625,108500.0
2014-06-18 13:10:00,45.65,45.67,45.64,45.66,15200.0,37.4625,37.479,37.4543,37.4708,15200.0
2014-06-18 13:15:00,45.67,45.67,45.66,45.67,16700.0,37.479,37.479,37.4708,37.479,16700.0
2014-06-18 13:20:00,45.67,45.71,45.66,45.7,25800.0,37.479,37.5118,37.4708,37.5036,25800.0
2014-06-18 13:25:00,45.7,45.72,45.69,45.7,29100.0,37.5036,37.52,37.4954,37.5036,29100.0
2014-06-18 13:30:00,45.7,45.71,45.66,45.69,40800.0,37.5036,37.5118,37.4708,37.4954,40800.0
2014-06-18 13:35:00,45.68,45.7,45.66,45.68,40100.0,37.4872,37.5036,37.4708,37.4872,40100.0
2014-06-18 13:40:00,45.68,45.71,45.68,45.7,27000.0,37.4872,37.5118,37.4872,37.5036,27000.0
2014-06-18 13:45:00,45.71,45.75,45.7,45.74,27300.0,37.5118,37.5446,37.5036,37.5364,27300.0
2014-06-18 13:50:00,45.74,45.8,45.74,45.79,45900.0,37.5364,37.5856,37.5364,37.5774,45900.0
2014-06-18 13:55:00,45.79,45.8,45.78,45.78,29300.0,37.5774,37.5856,37.5692,37.5692,29300.0
2014-06-18 14:00:00,45.78,45.95,45.74,45.85,162500.0,37.5692,37.7087,37.5364,37.6267,162500.0
2014-06-18 14:05:00,45.84,45.84,45.72,45.82,54700.0,37.6185,37.6185,37.52,37.6021,54700.0
2014-06-18 14:10:00,45.84,45.92,45.8,45.92,50500.0,37.6185,37.6841,37.5856,37.6841,50500.0
2014-06-18 14:15:00,45.92,45.92,45.84,45.87,44900.0,37.6841,37.6841,37.6185,37.6431,44900.0
2014-06-18 14:20:00,45.86,45.89,45.82,45.83,49900.0,37.6349,37.6595,37.6021,37.6103,49900.0
2014-06-18 14:25:00,45.83,45.85,45.82,45.82,36600.0,37.6103,37.6267,37.6021,37.6021,36600.0
2014-06-18 14:30:00,45.83,45.87,45.8,45.81,103900.0,37.6103,37.6431,37.5856,37.5939,103900.0
2014-06-18 14:35:00,45.81,45.83,45.75,45.79,73500.0,37.5939,37.6103,37.5446,37.5774,73500.0
2014-06-18 14:40:00,45.78,45.8,45.7,45.73,96300.0,37.5692,37.5856,37.5036,37.5282,96300.0
2014-06-18 14:45:00,45.72,45.75,45.7,45.7,80200.0,37.52,37.5446,37.5036,37.5036,80200.0
2014-06-18 14:50:00,45.71,45.74,45.68,45.71,62300.0,37.5118,37.5364,37.4872,37.5118,62300.0
2014-06-18 14:55:00,45.71,45.78,45.71,45.75,44100.0,37.5118,37.5692,37.5118,37.5446,44100.0
2014-06-18 15:00:00,45.75,45.83,45.75,45.81,209100.0,37.5446,37.6103,37.5446,37.5939,209100.0
2014-06-18 15:05:00,45.81,45.85,45.81,45.82,73100.0,37.5939,37.6267,37.5939,37.6021,73100.0
2014-06-18 15:10:00,45.82,45.84,45.79,45.8,47900.0,37.6021,37.6185,37.5774,37.5856,47900.0
2014-06-18 15:15:00,45.81,45.86,45.8,45.82,105000.0,37.5939,37.6349,37.5856,37.6021,105000.0
2014-06-18 15:20:00,45.82,45.84,45.8,45.8,42500.0,37.6021,37.6185,37.5856,37.5856,42500.0
2014-06-18 15:25:00,45.8,45.85,45.79,45.84,75400.0,37.5856,37.6267,37.5774,37.6185,75400.0
2014-06-18 15:30:00,45.85,45.89,45.84,45.85,747200.0,37.6267,37.6595,37.6185,37.6267,747200.0
2014-06-18 15:35:00,45.85,45.87,45.83,45.84,146600.0,37.6267,37.6431,37.6103,37.6185,146600.0
2014-06-18 15:40:00,45.84,45.88,45.84,45.88,271600.0,37.6185,37.6513,37.6185,37.6513,271600.0
2014-06-18 15:45:00,45.88,45.88,45.83,45.84,244400.0,37.6513,37.6513,37.6103,37.6185,244400.0
2014-06-18 15:50:00,45.84,45.85,45.83,45.85,167300.0,37.6185,37.6267,37.6103,37.6267,167300.0
2014-06-18 15:55:00,45.84,45.85,45.82,45.83,432400.0,37.6185,37.6267,37.6021,37.6103,432400.0
2014-06-19 09:30:00,45.94,46.19,45.94,46.11,126800.0,37.7005,37.9057,37.7005,37.84,126800.0
2014-06-19 09:35:00,46.12,46.19,45.99,46.01,100200.0,37.8483,37.9057,37.7416,37.758,100200.0
2014-06-19 09:40:00,46.01,46.05,45.96,46.01,127100.0,37.758,37.7908,37.717,37.758,127100.0
2014-06-19 09:45:00,46.01,46.03,45.99,46.0,80100.0,37.758,37.7744,37.7416,37.7498,80100.0
2014-06-19 09:50:00,46.0,46.03,45.96,46.0,49200.0,37.7498,37.7744,37.717,37.7498,49200.0
2014-06-19 09:55:00,46.0,46.0,45.88,45.89,116600.0,37.7498,37.7498,37.6513,37.6595,116600.0
2014-06-19 10:00:00,45.9,45.95,45.86,45.95,62700.0,37.6677,37.7087,37.6349,37.7087,62700.0
2014-06-19 10:05:00,45.95,46.0,45.92,46.0,47500.0,37.7087,37.7498,37.6841,37.7498,47500.0
2014-06-19 10:10:00,45.99,46.05,45.99,46.02,71500.0,37.7416,37.7908,37.7416,37.7662,71500.0
2014-06-19 10:15:00,46.02,46.08,46.0,46.04,39600.0,37.7662,37.8154,37.7498,37.7826,39600.0
2014-06-19 10:20:00,46.04,46.05,45.92,45.92,85300.0,37.7826,37.7908,37.6841,37.6841,85300.0
2014-06-19 10:25:00,45.92,46.02,45.9,46.02,51500.0,37.6841,37.7662,37.6677,37.7662,51500.0
2014-06-19 10:30:00,46.03,46.05,46.0,46.04,25400.0,37.7744,37.7908,37.7498,37.7826,25400.0
2014-06-19 10:35:00,46.04,46.05,45.99,46.01,19500.0,37.7826,37.7908,37.7416,37.758,19500.0
2014-06-19 10:40:00,46.0,46.02,45.94,45.97,49700.0,37.7498,37.7662,37.7005,37.7252,49700.0
2014-06-19 10:45:00,45.98,46.0,45.98,46.0,14100.0,37.7334,37.7498,37.7334,37.7498,14100.0
2014-06-19 10:50:00,46.0,46.0,45.93,45.93,27600.0,37.7498,37.7498,37.6923,37.6923,27600.0
2014-06-19 10:55:00,45.93,45.94,45.85,45.93,46500.0,37.6923,37.7005,37.6267,37.6923,46500.0
2014-06-19 11:00:00,45.93,45.94,45.89,45.89,25800.0,37.6923,37.7005,37.6595,37.6595,25800.0
2014-06-19 11:05:00,45.89,45.89,45.84,45.84,15300.0,37.6595,37.6595,37.6185,37.6185,15300.0
2014-06-19 11:10:00,45.85,45.87,45.83,45.84,28500.0,37.6267,37.6431,37.6103,37.6185,28500.0
2014-06-19 11:15:00,45.84,45.86,45.84,45.84,15400.0,37.6185,37.6349,37.6185,37.6185,15400.0
2014-06-19 11:20:00,45.85,45.9,45.84,45.85,26400.0,37.6267,37.6677,37.6185,37.6267,26400.0
2014-06-19 11:25:00,45.84,45.89,45.83,45.85,25100.0,37.6185,37.6595,37.6103,37.6267,25100.0
2014-06-19 11:30:00,45.84,45.88,45.82,45.84,73000.0,37.6185,37.6513,37.6021,37.6185,73000.0
2014-06-19 11:35:00,45.84,45.88,45.83,45.87,58200.0,37.6185,37.6513,37.6103,37.6431,58200.0
2014-06-19 11:40:00,45.88,45.9,45.87,45.9,14100.0,37.6513,37.6677,37.6431,37.6677,14100.0
2014-06-19 11:45:00,45.91,45.91,45.89,45.91,13500.0,37.6759,37.6759,37.6595,37.6759,13500.0
2014-06-19 11:50:00,45.91,45.92,45.84,45.85,25500.0,37.6759,37.6841,37.6185,37.6267,25500.0
2014-06-19 11:55:00,45.84,45.86,45.83,45.84,17600.0,37.6185,37.6349,37.6103,37.6185,17600.0
2014-06-19 12:00:00,45.84,45.84,45.8,45.8,13500.0,37.6185,37.6185,37.5856,37.5856,13500.0
2014-06-19 12:05:00,45.81,45.83,45.8,45.83,25300.0,37.5939,37.6103,37.5856,37.6103,25300.0
2014-06-19 12:10:00,45.83,45.83,45.8,45.82,21000.0,37.6103,37.6103,37.5856,37.6021,21000.0
2014-06-19 12:15:00,45.81,45.82,45.81,45.81,12500.0,37.5939,37.6021,37.5939,37.5939,12500.0
2014-06-19 12:20:00,45.82,45.82,45.78,45.78,18400.0,37.6021,37.6021,37.5692,37.5692,18400.0
2014-06-19 12:25:00,45.78,45.79,45.76,45.76,15800.0,37.5692,37.5774,37.5528,37.5528,15800.0
2014-06-19 12:30:00,45.76,45.78,45.75,45.78,19700.0,37.5528,37.5692,37.5446,37.5692,19700.0
2014-06-19 12:35:00,45.77,45.78,45.76,45.78,11300.0,37.561,37.5692,37.5528,37.5692,11300.0
2014-06-19 12:40:00,45.78,45.78,45.77,45.78,6700.0,37.5692,37.5692,37.561,37.5692,6700.0
2014-06-19 12:45:00,45.78,45.8,45.77,45.77,26600.0,37.5692,37.5856,37.561,37.561,26600.0
2014-06-19 12:50:00,45.77,45.78,45.75,45.75,21300.0,37.561,37.5692,37.5446,37.5446,21300.0
2014-06-19 12:55:00,45.76,45.76,45.71,45.72,62000.0,37.5528,37.5528,37.5118,37.52,62000.0
2014-06-19 13:00:00,45.71,45.73,45.68,45.69,30200.0,37.5118,37.5282,37.4872,37.4954,30200.0
2014-06-19 13:05:00,45.68,45.7,45.66,45.68,52300.0,37.4872,37.5036,37.4708,37.4872,52300.0
2014-06-19 13:10:00,45.68,45.69,45.61,45.61,23300.0,37.4872,37.4954,37.4297,37.4297,23300.0
2014-06-19 13:15:00,45.61,45.64,45.61,45.62,24200.0,37.4297,37.4543,37.4297,37.4379,24200.0
2014-06-19 13:20:00,45.62,45.64,45.61,45.64,20500.0,37.4379,37.4543,37.4297,37.4543,20500.0
2014-06-19 13:25:00,45.64,45.71,45.64,45.71,42400.0,37.4543,37.5118,37.4543,37.5118,42400.0
2014-06-19 13:30:00,45.7,45.71,45.64,45.66,28400.0,37.5036,37.5118,37.4543,37.4708,28400.0
2014-06-19 13:35:00,45.66,45.7,45.66,45.67,34300.0,37.4708,37.5036,37.4708,37.479,34300.0
2014-06-19 13:40:00,45.67,45.71,45.67,45.69,102900.0,37.479,37.5118,37.479,37.4954,102900.0
2014-06-19 13:45:00,45.7,45.78,45.69,45.78,60400.0,37.5036,37.5692,37.4954,37.5692,60400.0
2014-06-19 13:50:00,45.78,45.85,45.78,45.83,59700.0,37.5692,37.6267,37.5692,37.6103,59700.0
2014-06-19 13:55:00,45.83,45.87,45.8,45.87,46400.0,37.6103,37.6431,37.5856,37.6431,46400.0
2014-06-19 14:00:00,45.87,45.88,45.83,45.88,33500.0,37.6431,37.6513,37.6103,37.6513,33500.0
2014-06-19 14:05:00,45.88,45.91,45.88,45.88,37100.0,37.6513,37.6759,37.6513,37.6513,37100.0
2014-06-19 14:10:00,45.88,45.89,45.84,45.85,63500.0,37.6513,37.6595,37.6185,37.6267,63500.0
2014-06-19 14:15:00,45.84,45.87,45.83,45.86,38000.0,37.6185,37.6431,37.6103,37.6349,38000.0
2014-06-19 14:20:00,45.87,45.91,45.86,45.91,40500.0,37.6431,37.6759,37.6349,37.6759,40500.0
2014-06-19 14:25:00,45.91,45.94,45.91,45.91,27500.0,37.6759,37.7005,37.6759,37.6759,27500.0
2014-06-19 14:30:00,45.9,45.91,45.88,45.88,26100.0,37.6677,37.6759,37.6513,37.6513,26100.0
2014-06-19 14:35:00,45.89,45.92,45.89,45.9,23500.0,37.6595,37.6841,37.6595,37.6677,23500.0
2014-06-19 14:40:00,45.91,45.92,45.86,45.86,50000.0,37.6759,37.6841,37.6349,37.6349,50000.0
2014-06-19 14:45:00,45.86,45.91,45.86,45.88,69400.0,37.6349,37.6759,37.6349,37.6513,69400.0
2014-06-19 14:50:00,45.88,45.88,45.84,45.88,30900.0,37.6513,37.6513,37.6185,37.6513,30900.0
2014-06-19 14:55:00,45.88,45.9,45.87,45.88,31700.0,37.6513,37.6677,37.6431,37.6513,31700.0
2014-06-19 15:00:00,45.89,45.92,45.88,45.92,21800.0,37.6595,37.6841,37.6513,37.6841,21800.0
2014-06-19 15:05:00,45.92,45.92,45.9,45.91,28200.0,37.6841,37.6841,37.6677,37.6759,28200.0
2014-06-19 15:10:00,45.9,45.92,45.88,45.88,54800.0,37.6677,37.6841,37.6513,37.6513,54800.0
2014-06-19 15:15:00,45.88,45.88,45.82,45.82,24000.0,37.6513,37.6513,37.6021,37.6021,24000.0
2014-06-19 15:20:00,45.82,45.86,45.81,45.84,49400.0,37.6021,37.6349,37.5939,37.6185,49400.0
2014-06-19 15:25:00,45.83,45.9,45.83,45.9,87300.0,37.6103,37.6677,37.6103,37.6677,87300.0
2014-06-19 15:30:00,45.9,45.91,45.89,45.9,104100.0,37.6677,37.6759,37.6595,37.6677,104100.0
2014-06-19 15:35:00,45.89,45.91,45.89,45.9,65700.0,37.6595,37.6759,37.6595,37.6677,65700.0
2014-06-19 15:40:00,45.91,45.94,45.9,45.91,76300.0,37.6759,37.7005,37.6677,37.6759,76300.0
2014-06-19 15:45:00,45.91,45.91,45.87,45.88,121500.0,37.6759,37.6759,37.6431,37.6513,121500.0
2014-06-19 15:50:00,45.89,45.89,45.85,45.85,167900.0,37.6595,37.6595,37.6267,37.6267,167900.0
2014-06-19 15:55:00,45.86,45.9,45.85,45.9,369600.0,37.6349,37.6677,37.6267,37.6677,369600.0
2014-06-20 09:30:00,46.08,46.24,46.05,46.13,1166100.0,37.8154,37.9467,37.7908,37.8565,1166100.0
2014-06-20 09:35:00,46.13,46.13,45.98,45.98,101500.0,37.8565,37.8565,37.7334,37.7334,101500.0
2014-06-20 09:40:00,45.97,45.98,45.91,45.93,60200.0,37.7252,37.7334,37.6759,37.6923,60200.0
2014-06-20 09:45:00,45.92,45.94,45.86,45.86,54700.0,37.6841,37.7005,37.6349,37.6349,54700.0
2014-06-20 09:50:00,45.87,45.87,45.76,45.77,58300.0,37.6431,37.6431,37.5528,37.561,58300.0
2014-06-20 09:55:00,45.78,45.81,45.71,45.72,94900.0,37.5692,37.5939,37.5118,37.52,94900.0
2014-06-20 10:00:00,45.71,45.77,45.71,45.76,59500.0,37.5118,37.561,37.5118,37.5528,59500.0
2014-06-20 10:05:00,45.76,45.76,45.65,45.66,89900.0,37.5528,37.5528,37.4625,37.4708,89900.0
2014-06-20 10:10:00,45.67,45.8,45.66,45.79,47800.0,37.479,37.5856,37.4708,37.5774,47800.0
2014-06-20 10:15:00,45.79,45.82,45.77,45.77,25600.0,37.5774,37.6021,37.561,37.561,25600.0
2014-06-20 10:20:00,45.77,45.79,45.73,45.74,70600.0,37.561,37.5774,37.5282,37.5364,70600.0
2014-06-20 10:25:00,45.74,45.75,45.66,45.67,37500.0,37.5364,37.5446,37.4708,37.479,37500.0
2014-06-20 10:30:00,45.67,45.74,45.66,45.73,28800.0,37.479,37.5364,37.4708,37.5282,28800.0
2014-06-20 10:35:00,45.73,45.85,45.73,45.83,44200.0,37.5282,37.6267,37.5282,37.6103,44200.0
2014-06-20 10:40:00,45.83,45.85,45.8,45.84,42600.0,37.6103,37.6267,37.5856,37.6185,42600.0
2014-06-20 10:45:00,45.84,45.85,45.78,45.81,57900.0,37.6185,37.6267,37.5692,37.5939,57900.0
2014-06-20 10:50:00,45.8,45.82,45.79,45.8,32600.0,37.5856,37.6021,37.5774,37.5856,32600.0
2014-06-20 10:55:00,45.8,45.84,45.8,45.83,31600.0,37.5856,37.6185,37.5856,37.6103,31600.0
2014-06-20 11:00:00,45.83,45.88,45.83,45.88,26500.0,37.6103,37.6513,37.6103,37.6513,26500.0
2014-06-20 11:05:00,45.88,45.88,45.8,45.81,81100.0,37.6513,37.6513,37.5856,37.5939,81100.0
2014-06-20 11:10:00,45.81,45.82,45.74,45.74,44900.0,37.5939,37.6021,37.5364,37.5364,44900.0
2014-06-20 11:15:00,45.74,45.75,45.7,45.7,23700.0,37.5364,37.5446,37.5036,37.5036,23700.0
2014-06-20 11:20:00,45.7,45.77,45.7,45.72,33300.0,37.5036,37.561,37.5036,37.52,33300.0
2014-06-20 11:25:00,45.72,45.73,45.69,45.69,40600.0,37.52,37.5282,37.4954,37.4954,40600.0
2014-06-20 11:30:00,45.69,45.71,45.67,45.71,30800.0,37.4954,37.5118,37.479,37.5118,30800.0
2014-06-20 11:35:00,45.72,45.75,45.67,45.67,92800.0,37.52,37.5446,37.479,37.479,92800.0
2014-06-20 11:40:00,45.67,45.73,45.66,45.72,45900.0,37.479,37.5282,37.4708,37.52,45900.0
2014-06-20 11:45:00,45.72,45.73,45.71,45.73,19500.0,37.52,37.5282,37.5118,37.5282,19500.0
2014-06-20 11:50:00,45.73,45.75,45.7,45.75,28800.0,37.5282,37.5446,37.5036,37.5446,28800.0
2014-06-20 11:55:00,45.75,45.79,45.75,45.76,56500.0,37.5446,37.5774,37.5446,37.5528,56500.0
2014-06-20 12:00:00,45.76,45.76,45.72,45.72,25300.0,37.5528,37.5528,37.52,37.52,25300.0
2014-06-20 12:05:00,45.71,45.81,45.71,45.81,80300.0,37.5118,37.5939,37.5118,37.5939,80300.0
2014-06-20 12:10:00,45.82,45.84,45.8,45.81,48800.0,37.6021,37.6185,37.5856,37.5939,48800.0
2014-06-20 12:15:00,45.8,45.81,45.75,45.75,32300.0,37.5856,37.5939,37.5446,37.5446,32300.0
2014-06-20 12:20:00,45.75,45.81,45.75,45.78,76000.0,37.5446,37.5939,37.5446,37.5692,76000.0
2014-06-20 12:25:00,45.79,45.79,45.75,45.76,68500.0,37.5774,37.5774,37.5446,37.5528,68500.0
2014-06-20 12:30:00,45.76,45.8,45.75,45.79,36700.0,37.5528,37.5856,37.5446,37.5774,36700.0
2014-06-20 12:35:00,45.8,45.8,45.76,45.77,36200.0,37.5856,37.5856,37.5528,37.561,36200.0
2014-06-20 12:40:00,45.77,45.81,45.77,45.81,34500.0,37.561,37.5939,37.561,37.5939,34500.0
2014-06-20 12:45:00,45.81,45.81,45.78,45.8,23500.0,37.5939,37.5939,37.5692,37.5856,23500.0
2014-06-20 12:50:00,45.8,45.81,45.79,45.8,24400.0,37.5856,37.5939,37.5774,37.5856,24400.0
2014-06-20 12:55:00,45.81,45.81,45.78,45.8,27300.0,37.5939,37.5939,37.5692,37.5856,27300.0
2014-06-20 13:00:00,45.8,45.81,45.77,45.78,89000.0,37.5856,37.5939,37.561,37.5692,89000.0
2014-06-20 13:05:00,45.77,45.79,45.77,45.77,42400.0,37.561,37.5774,37.561,37.561,42400.0
2014-06-20 13:10:00,45.78,45.82,45.76,45.82,24800.0,37.5692,37.6021,37.5528,37.6021,24800.0
2014-06-20 13:15:00,45.82,45.82,45.79,45.79,21000.0,37.6021,37.6021,37.5774,37.5774,21000.0
2014-06-20 13:20:00,45.79,45.8,45.78,45.78,23300.0,37.5774,37.5856,37.5692,37.5692,23300.0
2014-06-20 13:25:00,45.78,45.79,45.78,45.78,39700.0,37.5692,37.5774,37.5692,37.5692,39700.0
2014-06-20 13:30:00,45.78,45.8,45.78,45.8,45200.0,37.5692,37.5856,37.5692,37.5856,45200.0
2014-06-20 13:35:00,45.8,45.84,45.79,45.84,18200.0,37.5856,37.6185,37.5774,37.6185,18200.0
2014-06-20 13:40:00,45.84,45.84,45.82,45.82,19500.0,37.6185,37.6185,37.6021,37.6021,19500.0
2014-06-20 13:45:00,45.82,45.83,45.81,45.82,18600.0,37.6021,37.6103,37.5939,37.6021,18600.0
2014-06-20 13:50:00,45.82,45.82,45.8,45.81,28500.0,37.6021,37.6021,37.5856,37.5939,28500.0
2014-06-20 13:55:00,45.8,45.84,45.8,45.84,40400.0,37.5856,37.6185,37.5856,37.6185,40400.0
2014-06-20 14:00:00,45.83,45.84,45.83,45.83,25600.0,37.6103,37.6185,37.6103,37.6103,25600.0
2014-06-20 14:05:00,45.84,45.86,45.83,45.86,33000.0,37.6185,37.6349,37.6103,37.6349,33000.0
2014-06-20 14:10:00,45.86,45.86,45.85,45.86,19200.0,37.6349,37.6349,37.6267,37.6349,19200.0
2014-06-20 14:15:00,45.86,45.86,45.82,45.83,41900.0,37.6349,37.6349,37.6021,37.6103,41900.0
2014-06-20 14:20:00,45.83,45.83,45.77,45.81,106700.0,37.6103,37.6103,37.561,37.5939,106700.0
2014-06-20 14:25:00,45.82,45.82,45.78,45.79,19100.0,37.6021,37.6021,37.5692,37.5774,19100.0
2014-06-20 14:30:00,45.79,45.83,45.79,45.83,24000.0,37.5774,37.6103,37.5774,37.6103,24000.0
2014-06-20 14:35:00,45.83,45.87,45.82,45.85,52400.0,37.6103,37.6431,37.6021,37.6267,52400.0
2014-06-20 14:40:00,45.85,45.86,45.81,45.81,51400.0,37.6267,37.6349,37.5939,37.5939,51400.0
2014-06-20 14:45:00,45.81,45.81,45.78,45.8,58000.0,37.5939,37.5939,37.5692,37.5856,58000.0
2014-06-20 14:50:00,45.8,45.81,45.8,45.8,11500.0,37.5856,37.5939,37.5856,37.5856,11500.0
2014-06-20 14:55:00,45.81,45.83,45.8,45.83,43100.0,37.5939,37.6103,37.5856,37.6103,43100.0
2014-06-20 15:00:00,45.82,45.83,45.82,45.83,14100.0,37.6021,37.6103,37.6021,37.6103,14100.0
2014-06-20 15:05:00,45.83,45.88,45.83,45.88,38200.0,37.6103,37.6513,37.6103,37.6513,38200.0
2014-06-20 15:10:00,45.88,45.88,45.87,45.88,27300.0,37.6513,37.6513,37.6431,37.6513,27300.0
2014-06-20 15:15:00,45.88,45.89,45.87,45.88,54500.0,37.6513,37.6595,37.6431,37.6513,54500.0
2014-06-20 15:20:00,45.88,45.89,45.87,45.88,93500.0,37.6513,37.6595,37.6431,37.6513,93500.0
2014-06-20 15:25:00,45.89,45.9,45.87,45.9,52800.0,37.6595,37.6677,37.6431,37.6677,52800.0
2014-06-20 15:30:00,45.9,45.9,45.88,45.9,66600.0,37.6677,37.6677,37.6513,37.6677,66600.0
2014-06-20 15:35:00,45.9,45.9,45.87,45.89,68500.0,37.6677,37.6677,37.6431,37.6595,68500.0
2014-06-20 15:40:00,45.89,45.89,45.87,45.87,74300.0,37.6595,37.6595,37.6431,37.6431,74300.0
2014-06-20 15:45:00,45.88,45.96,45.88,45.95,349700.0,37.6513,37.717,37.6513,37.7087,349700.0
2014-06-20 15:50:00,45.95,45.95,45.87,45.89,288200.0,37.7087,37.7087,37.6431,37.6595,288200.0
2014-06-20 15:55:00,45.89,46.07,45.89,46.02,1264900.0,37.6595,37.8072,37.6595,37.7662,1264900.0
2014-06-23 09:30:00,45.98,46.06,45.84,46.06,109100.0,37.7334,37.799,37.6185,37.799,109100.0
2014-06-23 09:35:00,46.06,46.09,45.9,45.94,76000.0,37.799,37.8236,37.6677,37.7005,76000.0
2014-06-23 09:40:00,45.93,45.97,45.91,45.93,63000.0,37.6923,37.7252,37.6759,37.6923,63000.0
2014-06-23 09:45:00,45.92,46.0,45.91,45.99,69600.0,37.6841,37.7498,37.6759,37.7416,69600.0
2014-06-23 09:50:00,45.99,46.07,45.96,46.07,62700.0,37.7416,37.8072,37.717,37.8072,62700.0
2014-06-23 09:55:00,46.07,46.09,46.0,46.0,84800.0,37.8072,37.8236,37.7498,37.7498,84800.0
2014-06-23 10:00:00,46.0,46.23,46.0,46.16,489000.0,37.7498,37.9385,37.7498,37.8811,489000.0
2014-06-23 10:05:00,46.16,46.17,45.99,45.99,80400.0,37.8811,37.8893,37.7416,37.7416,80400.0
2014-06-23 10:10:00,46.0,46.11,45.95,46.09,126400.0,37.7498,37.84,37.7087,37.8236,126400.0
2014-06-23 10:15:00,46.09,46.12,46.08,46.1,83300.0,37.8236,37.8483,37.8154,37.8318,83300.0
2014-06-23 10:20:00,46.1,46.1,46.0,46.03,42200.0,37.8318,37.8318,37.7498,37.7744,42200.0
2014-06-23 10:25:00,46.03,46.06,46.02,46.06,42400.0,37.7744,37.799,37.7662,37.799,42400.0
2014-06-23 10:30:00,46.07,46.12,46.05,46.11,456900.0,37.8072,37.8483,37.7908,37.84,456900.0
2014-06-23 10:35:00,46.12,46.17,46.12,46.16,66200.0,37.8483,37.8893,37.8483,37.8811,66200.0
2014-06-23 10:40:00,46.15,46.15,46.12,46.12,65600.0,37.8729,37.8729,37.8483,37.8483,65600.0
2014-06-23 10:45:00,46.12,46.17,46.12,46.14,30400.0,37.8483,37.8893,37.8483,37.8647,30400.0
2014-06-23 10:50:00,46.15,46.15,46.1,46.1,41900.0,37.8729,37.8729,37.8318,37.8318,41900.0
2014-06-23 10:55:00,46.1,46.19,46.09,46.17,175400.0,37.8318,37.9057,37.8236,37.8893,175400.0
2014-06-23 11:00:00,46.16,46.16,46.12,46.13,64000.0,37.8811,37.8811,37.8483,37.8565,64000.0
2014-06-23 11:05:00,46.12,46.14,46.11,46.13,49000.0,37.8483,37.8647,37.84,37.8565,49000.0
2014-06-23 11:10:00,46.13,46.14,46.09,46.09,55600.0,37.8565,37.8647,37.8236,37.8236,55600.0
2014-06-23 11:15:00,46.09,46.15,46.08,46.15,27700.0,37.8236,37.8729,37.8154,37.8729,27700.0
2014-06-23 11:20:00,46.15,46.19,46.13,46.18,46500.0,37.8729,37.9057,37.8565,37.8975,46500.0
2014-06-23 11:25:00,46.18,46.18,46.14,46.14,50600.0,37.8975,37.8975,37.8647,37.8647,50600.0
2014-06-23 11:30:00,46.15,46.16,46.13,46.16,47800.0,37.8729,37.8811,37.8565,37.8811,47800.0
2014-06-23 11:35:00,46.16,46.17,46.14,46.15,38900.0,37.8811,37.8893,37.8647,37.8729,38900.0
2014-06-23 11:40:00,46.15,46.18,46.14,46.17,35600.0,37.8729,37.8975,37.8647,37.8893,35600.0
2014-06-23 11:45:00,46.18,46.18,46.16,46.18,17300.0,37.8975,37.8975,37.8811,37.8975,17300.0
2014-06-23 11:50:00,46.18,46.2,46.17,46.17,33400.0,37.8975,37.9139,37.8893,37.8893,33400.0
2014-06-23 11:55:00,46.17,46.19,46.17,46.18,33800.0,37.8893,37.9057,37.8893,37.8975,33800.0
2014-06-23 12:00:00,46.17,46.18,46.16,46.18,21100.0,37.8893,37.8975,37.8811,37.8975,21100.0
2014-06-23 12:05:00,46.18,46.2,46.17,46.2,34600.0,37.8975,37.9139,37.8893,37.9139,34600.0
2014-06-23 12:10:00,46.2,46.2,46.18,46.19,32000.0,37.9139,37.9139,37.8975,37.9057,32000.0
2014-06-23 12:15:00,46.19,46.21,46.18,46.2,42200.0,37.9057,37.9221,37.8975,37.9139,42200.0
2014-06-23 12:20:00,46.2,46.2,46.19,46.2,36500.0,37.9139,37.9139,37.9057,37.9139,36500.0
2014-06-23 12:25:00,46.2,46.22,46.2,46.2,35900.0,37.9139,37.9303,37.9139,37.9139,35900.0
2014-06-23 12:30:00,46.2,46.21,46.19,46.19,50300.0,37.9139,37.9221,37.9057,37.9057,50300.0
2014-06-23 12:35:00,46.2,46.2,46.18,46.19,70000.0,37.9139,37.9139,37.8975,37.9057,70000.0
2014-06-23 12:40:00,46.19,46.21,46.18,46.2,41100.0,37.9057,37.9221,37.8975,37.9139,41100.0
2014-06-23 12:45:00,46.19,46.22,46.18,46.21,74900.0,37.9057,37.9303,37.8975,37.9221,74900.0
2014-06-23 12:50:00,46.2,46.22,46.19,46.2,31600.0,37.9139,37.9303,37.9057,37.9139,31600.0
2014-06-23 12:55:00,46.21,46.21,46.19,46.2,21800.0,37.9221,37.9221,37.9057,37.9139,21800.0
2014-06-23 13:00:00,46.2,46.22,46.2,46.21,41300.0,37.9139,37.9303,37.9139,37.9221,41300.0
2014-06-23 13:05:00,46.2,46.21,46.2,46.21,18800.0,37.9139,37.9221,37.9139,37.9221,18800.0
2014-06-23 13:10:00,46.2,46.21,46.2,46.2,26600.0,37.9139,37.9221,37.9139,37.9139,26600.0
2014-06-23 13:15:00,46.21,46.21,46.16,46.16,35900.0,37.9221,37.9221,37.8811,37.8811,35900.0
2014-06-23 13:20:00,46.17,46.18,46.16,46.18,21400.0,37.8893,37.8975,37.8811,37.8975,21400.0
2014-06-23 13:25:00,46.18,46.18,46.17,46.17,34800.0,37.8975,37.8975,37.8893,37.8893,34800.0
2014-06-23 13:30:00,46.18,46.19,46.17,46.17,59100.0,37.8975,37.9057,37.8893,37.8893,59100.0
2014-06-23 13:35:00,46.18,46.19,46.16,46.16,43200.0,37.8975,37.9057,37.8811,37.8811,43200.0
2014-06-23 13:40:00,46.16,46.18,46.16,46.16,34500.0,37.8811,37.8975,37.8811,37.8811,34500.0
2014-06-23 13:45:00,46.17,46.17,46.14,46.14,50100.0,37.8893,37.8893,37.8647,37.8647,50100.0
2014-06-23 13:50:00,46.14,46.18,46.14,46.16,59700.0,37.8647,37.8975,37.8647,37.8811,59700.0
2014-06-23 13:55:00,46.16,46.17,46.15,46.16,34200.0,37.8811,37.8893,37.8729,37.8811,34200.0
2014-06-23 14:00:00,46.16,46.18,46.16,46.16,48300.0,37.8811,37.8975,37.8811,37.8811,48300.0
2014-06-23 14:05:00,46.15,46.17,46.14,46.16,44800.0,37.8729,37.8893,37.8647,37.8811,44800.0
2014-06-23 14:10:00,46.16,46.18,46.15,46.18,28600.0,37.8811,37.8975,37.8729,37.8975,28600.0
2014-06-23 14:15:00,46.18,46.21,46.18,46.2,39900.0,37.8975,37.9221,37.8975,37.9139,39900.0
2014-06-23 14:20:00,46.2,46.21,46.19,46.2,24100.0,37.9139,37.9221,37.9057,37.9139,24100.0
2014-06-23 14:25:00,46.21,46.21,46.19,46.19,35900.0,37.9221,37.9221,37.9057,37.9057,35900.0
2014-06-23 14:30:00,46.2,46.2,46.18,46.18,46000.0,37.9139,37.9139,37.8975,37.8975,46000.0
2014-06-23 14:35:00,46.18,46.19,46.16,46.17,52900.0,37.8975,37.9057,37.8811,37.8893,52900.0
2014-06-23 14:40:00,46.18,46.18,46.11,46.13,48600.0,37.8975,37.8975,37.84,37.8565,48600.0
2014-06-23 14:45:00,46.12,46.14,46.1,46.1,38200.0,37.8483,37.8647,37.8318,37.8318,38200.0
2014-06-23 14:50:00,46.1,46.13,46.09,46.11,57100.0,37.8318,37.8565,37.8236,37.84,57100.0
2014-06-23 14:55:00,46.11,46.13,46.1,46.11,47400.0,37.84,37.8565,37.8318,37.84,47400.0
2014-06-23 15:00:00,46.11,46.15,46.11,46.11,71800.0,37.84,37.8729,37.84,37.84,71800.0
2014-06-23 15:05:00,46.11,46.14,46.09,46.09,58400.0,37.84,37.8647,37.8236,37.8236,58400.0
2014-06-23 15:10:00,46.1,46.12,46.09,46.11,57400.0,37.8318,37.8483,37.8236,37.84,57400.0
2014-06-23 15:15:00,46.11,46.12,46.11,46.11,32300.0,37.84,37.8483,37.84,37.84,32300.0
2014-06-23 15:20:00,46.11,46.12,46.1,46.1,45500.0,37.84,37.8483,37.8318,37.8318,45500.0
2014-06-23 15:25:00,46.1,46.12,46.1,46.12,76100.0,37.8318,37.8483,37.8318,37.8483,76100.0
2014-06-23 15:30:00,46.11,46.16,46.11,46.16,71900.0,37.84,37.8811,37.84,37.8811,71900.0
2014-06-23 15:35:00,46.16,46.16,46.13,46.13,97800.0,37.8811,37.8811,37.8565,37.8565,97800.0
2014-06-23 15:40:00,46.13,46.15,46.12,46.13,157600.0,37.8565,37.8729,37.8483,37.8565,157600.0
2014-06-23 15:45:00,46.13,46.14,46.08,46.08,177700.0,37.8565,37.8647,37.8154,37.8154,177700.0
2014-06-23 15:50:00,46.08,46.11,46.06,46.08,395900.0,37.8154,37.84,37.799,37.8154,395900.0
2014-06-23 15:55:00,46.08,46.1,46.07,46.07,353700.0,37.8154,37.8318,37.8072,37.8072,353700.0
2014-06-24 09:30:00,45.96,46.08,45.86,46.0,102200.0,37.717,37.8154,37.6349,37.7498,102200.0
2014-06-24 09:35:00,46.0,46.01,45.76,45.77,62000.0,37.7498,37.758,37.5528,37.561,62000.0
2014-06-24 09:40:00,45.78,45.8,45.7,45.8,65300.0,37.5692,37.5856,37.5036,37.5856,65300.0
2014-06-24 09:45:00,45.81,45.91,45.81,45.87,63300.0,37.5939,37.6759,37.5939,37.6431,63300.0
2014-06-24 09:50:00,45.88,45.97,45.79,45.8,56400.0,37.6513,37.7252,37.5774,37.5856,56400.0
2014-06-24 09:55:00,45.8,45.84,45.8,45.83,28600.0,37.5856,37.6185,37.5856,37.6103,28600.0
2014-06-24 10:00:00,45.83,46.25,45.83,46.23,332100.0,37.6103,37.9549,37.6103,37.9385,332100.0
2014-06-24 10:05:00,46.23,46.23,46.14,46.2,164600.0,37.9385,37.9385,37.8647,37.9139,164600.0
2014-06-24 10:10:00,46.21,46.42,46.18,46.3,418900.0,37.9221,38.0944,37.8975,37.996,418900.0
2014-06-24 10:15:00,46.3,46.35,46.26,46.31,239500.0,37.996,38.037,37.9631,38.0042,239500.0
2014-06-24 10:20:00,46.31,46.37,46.3,46.32,419800.0,38.0042,38.0534,37.996,38.0124,419800.0
2014-06-24 10:25:00,46.32,46.41,46.31,46.39,131300.0,38.0124,38.0862,38.0042,38.0698,131300.0
2014-06-24 10:30:00,46.4,46.43,46.37,46.39,210300.0,38.078,38.1027,38.0534,38.0698,210300.0
2014-06-24 10:35:00,46.39,46.41,46.38,46.4,103900.0,38.0698,38.0862,38.0616,38.078,103900.0
2014-06-24 10:40:00,46.4,46.46,46.4,46.44,83000.0,38.078,38.1273,38.078,38.1109,83000.0
2014-06-24 10:45:00,46.45,46.48,46.35,46.46,785800.0,38.1191,38.1437,38.037,38.1273,785800.0
2014-06-24 10:50:00,46.46,46.47,46.42,46.43,51100.0,38.1273,38.1355,38.0944,38.1027,51100.0
2014-06-24 10:55:00,46.44,46.45,46.43,46.45,24500.0,38.1109,38.1191,38.1027,38.1191,24500.0
2014-06-24 11:00:00,46.45,46.46,46.42,46.45,82100.0,38.1191,38.1273,38.0944,38.1191,82100.0
2014-06-24 11:05:00,46.44,46.47,46.43,46.46,46400.0,38.1109,38.1355,38.1027,38.1273,46400.0
2014-06-24 11:10:00,46.46,46.48,46.45,46.46,129800.0,38.1273,38.1437,38.1191,38.1273,129800.0
2014-06-24 11:15:00,46.46,46.49,46.45,46.47,81700.0,38.1273,38.1519,38.1191,38.1355,81700.0
2014-06-24 11:20:00,46.46,46.51,46.46,46.5,144400.0,38.1273,38.1683,38.1273,38.1601,144400.0
2014-06-24 11:25:00,46.49,46.53,46.48,46.53,69200.0,38.1519,38.1847,38.1437,38.1847,69200.0
2014-06-24 11:30:00,46.53,46.55,46.49,46.5,75000.0,38.1847,38.2011,38.1519,38.1601,75000.0
2014-06-24 11:35:00,46.49,46.52,46.48,46.48,74400.0,38.1519,38.1765,38.1437,38.1437,74400.0
2014-06-24 11:40:00,46.48,46.49,46.45,46.46,68400.0,38.1437,38.1519,38.1191,38.1273,68400.0
2014-06-24 11:45:00,46.46,46.5,46.46,46.5,149900.0,38.1273,38.1601,38.1273,38.1601,149900.0
2014-06-24 11:50:00,46.5,46.51,46.5,46.51,23400.0,38.1601,38.1683,38.1601,38.1683,23400.0
2014-06-24 11:55:00,46.51,46.52,46.48,46.52,274500.0,38.1683,38.1765,38.1437,38.1765,274500.0
2014-06-24 12:00:00,46.53,46.54,46.52,46.52,33800.0,38.1847,38.1929,38.1765,38.1765,33800.0
2014-06-24 12:05:00,46.53,46.56,46.51,46.56,30300.0,38.1847,38.2093,38.1683,38.2093,30300.0
2014-06-24 12:10:00,46.55,46.65,46.55,46.61,263600.0,38.2011,38.2832,38.2011,38.2504,263600.0
2014-06-24 12:15:00,46.61,46.68,46.61,46.67,116300.0,38.2504,38.3078,38.2504,38.2996,116300.0
2014-06-24 12:20:00,46.67,46.78,46.67,46.78,52100.0,38.2996,38.3899,38.2996,38.3899,52100.0
2014-06-24 12:25:00,46.78,46.82,46.75,46.81,43100.0,38.3899,38.4227,38.3653,38.4145,43100.0
2014-06-24 12:30:00,46.81,46.83,46.77,46.78,60200.0,38.4145,38.4309,38.3817,38.3899,60200.0
2014-06-24 12:35:00,46.78,46.8,46.73,46.75,162100.0,38.3899,38.4063,38.3488,38.3653,162100.0
2014-06-24 12:40:00,46.74,46.76,46.71,46.76,46400.0,38.3571,38.3735,38.3324,38.3735,46400.0
2014-06-24 12:45:00,46.76,46.86,46.73,46.76,203600.0,38.3735,38.4555,38.3488,38.3735,203600.0
2014-06-24 12:50:00,46.75,46.79,46.75,46.79,27500.0,38.3653,38.3981,38.3653,38.3981,27500.0
2014-06-24 12:55:00,46.79,46.8,46.76,46.78,247500.0,38.3981,38.4063,38.3735,38.3899,247500.0
2014-06-24 13:00:00,46.78,46.82,46.72,46.73,248000.0,38.3899,38.4227,38.3406,38.3488,248000.0
2014-06-24 13:05:00,46.72,46.72,46.68,46.68,51700.0,38.3406,38.3406,38.3078,38.3078,51700.0
2014-06-24 13:10:00,46.68,46.69,46.63,46.63,50300.0,38.3078,38.316,38.2668,38.2668,50300.0
2014-06-24 13:15:00,46.64,46.64,46.56,46.58,76200.0,38.275,38.275,38.2093,38.2258,76200.0
2014-06-24 13:20:00,46.58,46.58,46.52,46.52,76000.0,38.2258,38.2258,38.1765,38.1765,76000.0
2014-06-24 13:25:00,46.52,46.59,46.49,46.57,143700.0,38.1765,38.234,38.1519,38.2175,143700.0
2014-06-24 13:30:00,46.57,46.61,46.55,46.59,154300.0,38.2175,38.2504,38.2011,38.234,154300.0
2014-06-24 13:35:00,46.59,46.6,46.55,46.58,66600.0,38.234,38.2422,38.2011,38.2258,66600.0
2014-06-24 13:40:00,46.58,46.59,46.55,46.57,51000.0,38.2258,38.234,38.2011,38.2175,51000.0
2014-06-24 13:45:00,46.56,46.57,46.54,46.55,46300.0,38.2093,38.2175,38.1929,38.2011,46300.0
2014-06-24 13:50:00,46.56,46.56,46.53,46.53,34200.0,38.2093,38.2093,38.1847,38.1847,34200.0
2014-06-24 13:55:00,46.53,46.54,46.49,46.52,59900.0,38.1847,38.1929,38.1519,38.1765,59900.0
2014-06-24 14:00:00,46.51,46.54,46.49,46.53,51500.0,38.1683,38.1929,38.1519,38.1847,51500.0
2014-06-24 14:05:00,46.53,46.58,46.51,46.55,87700.0,38.1847,38.2258,38.1683,38.2011,87700.0
2014-06-24 14:10:00,46.55,46.62,46.55,46.62,57400.0,38.2011,38.2586,38.2011,38.2586,57400.0
2014-06-24 14:15:00,46.61,46.62,46.59,46.59,75400.0,38.2504,38.2586,38.234,38.234,75400.0
2014-06-24 14:20:00,46.6,46.62,46.58,46.59,82300.0,38.2422,38.2586,38.2258,38.234,82300.0
2014-06-24 14:25:00,46.59,46.62,46.55,46.57,162700.0,38.234,38.2586,38.2011,38.2175,162700.0
2014-06-24 14:30:00,46.57,46.59,46.55,46.55,68700.0,38.2175,38.234,38.2011,38.2011,68700.0
2014-06-24 14:35:00,46.55,46.63,46.55,46.62,72000.0,38.2011,38.2668,38.2011,38.2586,72000.0
2014-06-24 14:40:00,46.63,46.72,46.61,46.72,133400.0,38.2668,38.3406,38.2504,38.3406,133400.0
2014-06-24 14:45:00,46.72,46.72,46.69,46.71,57900.0,38.3406,38.3406,38.316,38.3324,57900.0
2014-06-24 14:50:00,46.71,46.73,46.68,46.72,62800.0,38.3324,38.3488,38.3078,38.3406,62800.0
2014-06-24 14:55:00,46.72,46.73,46.69,46.69,60300.0,38.3406,38.3488,38.316,38.316,60300.0
2014-06-24 15:00:00,46.69,46.7,46.6,46.61,92300.0,38.316,38.3242,38.2422,38.2504,92300.0
2014-06-24 15:05:00,46.6,46.61,46.56,46.56,86500.0,38.2422,38.2504,38.2093,38.2093,86500.0
2014-06-24 15:10:00,46.56,46.57,46.45,46.48,196200.0,38.2093,38.2175,38.1191,38.1437,196200.0
2014-06-24 15:15:00,46.47,46.53,46.46,46.51,120700.0,38.1355,38.1847,38.1273,38.1683,120700.0
2014-06-24 15:20:00,46.51,46.55,46.48,46.51,125800.0,38.1683,38.2011,38.1437,38.1683,125800.0
2014-06-24 15:25:00,46.52,46.57,46.5,46.53,89300.0,38.1765,38.2175,38.1601,38.1847,89300.0
2014-06-24 15:30:00,46.53,46.55,46.5,46.5,125200.0,38.1847,38.2011,38.1601,38.1601,125200.0
2014-06-24 15:35:00,46.5,46.51,46.49,46.5,115200.0,38.1601,38.1683,38.1519,38.1601,115200.0
2014-06-24 15:40:00,46.5,46.54,46.49,46.54,179000.0,38.1601,38.1929,38.1519,38.1929,179000.0
2014-06-24 15:45:00,46.54,46.55,46.51,46.55,238700.0,38.1929,38.2011,38.1683,38.2011,238700.0
2014-06-24 15:50:00,46.55,46.56,46.5,46.5,240500.0,38.2011,38.2093,38.1601,38.1601,240500.0
2014-06-24 15:55:00,46.5,46.56,46.48,46.5,459500.0,38.1601,38.2093,38.1437,38.1601,459500.0
2014-06-25 09:30:00,46.58,46.63,46.51,46.63,71300.0,38.2258,38.2668,38.1683,38.2668,71300.0
2014-06-25 09:35:00,46.62,46.74,46.6,46.64,154800.0,38.2586,38.3571,38.2422,38.275,154800.0
2014-06-25 09:40:00,46.64,46.69,46.51,46.6,85900.0,38.275,38.316,38.1683,38.2422,85900.0
2014-06-25 09:45:00,46.6,46.71,46.59,46.7,102000.0,38.2422,38.3324,38.234,38.3242,102000.0
2014-06-25 09:50:00,46.7,46.84,46.7,46.8,76700.0,38.3242,38.4391,38.3242,38.4063,76700.0
2014-06-25 09:55:00,46.8,46.86,46.73,46.74,336000.0,38.4063,38.4555,38.3488,38.3571,336000.0
2014-06-25 10:00:00,46.75,46.77,46.71,46.75,67100.0,38.3653,38.3817,38.3324,38.3653,67100.0
2014-06-25 10:05:00,46.75,46.88,46.74,46.85,56300.0,38.3653,38.4719,38.3571,38.4473,56300.0
2014-06-25 10:10:00,46.85,46.86,46.78,46.8,74800.0,38.4473,38.4555,38.3899,38.4063,74800.0
2014-06-25 10:15:00,46.8,46.8,46.65,46.65,34600.0,38.4063,38.4063,38.2832,38.2832,34600.0
2014-06-25 10:20:00,46.66,46.74,46.66,46.66,47000.0,38.2914,38.3571,38.2914,38.2914,47000.0
2014-06-25 10:25:00,46.67,46.7,46.61,46.63,41400.0,38.2996,38.3242,38.2504,38.2668,41400.0
2014-06-25 10:30:00,46.62,46.7,46.6,46.6,30800.0,38.2586,38.3242,38.2422,38.2422,30800.0
2014-06-25 10:35:00,46.6,46.6,46.55,46.57,27000.0,38.2422,38.2422,38.2011,38.2175,27000.0
2014-06-25 10:40:00,46.57,46.59,46.53,46.58,53500.0,38.2175,38.234,38.1847,38.2258,53500.0
2014-06-25 10:45:00,46.58,46.59,46.55,46.58,36600.0,38.2258,38.234,38.2011,38.2258,36600.0
2014-06-25 10:50:00,46.57,46.62,46.56,46.62,40400.0,38.2175,38.2586,38.2093,38.2586,40400.0
2014-06-25 10:55:00,46.62,46.69,46.61,46.68,23800.0,38.2586,38.316,38.2504,38.3078,23800.0
2014-06-25 11:00:00,46.68,46.71,46.61,46.69,86400.0,38.3078,38.3324,38.2504,38.316,86400.0
2014-06-25 11:05:00,46.69,46.73,46.69,46.69,60500.0,38.316,38.3488,38.316,38.316,60500.0
2014-06-25 11:10:00,46.69,46.75,46.69,46.74,35400.0,38.316,38.3653,38.316,38.3571,35400.0
2014-06-25 11:15:00,46.75,46.77,46.71,46.75,38700.0,38.3653,38.3817,38.3324,38.3653,38700.0
2014-06-25 11:20:00,46.74,46.74,46.7,46.72,23700.0,38.3571,38.3571,38.3242,38.3406,23700.0
2014-06-25 11:25:00,46.72,46.75,46.7,46.71,30100.0,38.3406,38.3653,38.3242,38.3324,30100.0
2014-06-25 11:30:00,46.72,46.73,46.69,46.7,27000.0,38.3406,38.3488,38.316,38.3242,27000.0
2014-06-25 11:35:00,46.69,46.71,46.63,46.66,53400.0,38.316,38.3324,38.2668,38.2914,53400.0
2014-06-25 11:40:00,46.65,46.68,46.64,46.65,24300.0,38.2832,38.3078,38.275,38.2832,24300.0
2014-06-25 11:45:00,46.66,46.66,46.54,46.54,45000.0,38.2914,38.2914,38.1929,38.1929,45000.0
2014-06-25 11:50:00,46.55,46.57,46.51,46.52,48300.0,38.2011,38.2175,38.1683,38.1765,48300.0
2014-06-25 11:55:00,46.53,46.56,46.52,46.53,19900.0,38.1847,38.2093,38.1765,38.1847,19900.0
2014-06-25 12:00:00,46.53,46.57,46.52,46.53,14400.0,38.1847,38.2175,38.1765,38.1847,14400.0
2014-06-25 12:05:00,46.53,46.53,46.48,46.5,52600.0,38.1847,38.1847,38.1437,38.1601,52600.0
2014-06-25 12:10:00,46.5,46.5,46.46,46.46,44200.0,38.1601,38.1601,38.1273,38.1273,44200.0
2014-06-25 12:15:00,46.46,46.53,46.46,46.49,40200.0,38.1273,38.1847,38.1273,38.1519,40200.0
2014-06-25 12:20:00,46.48,46.5,46.45,46.46,27100.0,38.1437,38.1601,38.1191,38.1273,27100.0
2014-06-25 12:25:00,46.46,46.49,46.44,46.48,30600.0,38.1273,38.1519,38.1109,38.1437,30600.0
2014-06-25 12:30:00,46.48,46.49,46.46,46.48,26900.0,38.1437,38.1519,38.1273,38.1437,26900.0
2014-06-25 12:35:00,46.48,46.51,46.46,46.47,28300.0,38.1437,38.1683,38.1273,38.1355,28300.0
2014-06-25 12:40:00,46.47,46.48,46.44,46.45,41200.0,38.1355,38.1437,38.1109,38.1191,41200.0
2014-06-25 12:45:00,46.45,46.45,46.4,46.41,41300.0,38.1191,38.1191,38.078,38.0862,41300.0
2014-06-25 12:50:00,46.4,46.43,46.39,46.41,29700.0,38.078,38.1027,38.0698,38.0862,29700.0
2014-06-25 12:55:00,46.41,46.44,46.41,46.41,16600.0,38.0862,38.1109,38.0862,38.0862,16600.0
2014-06-25 13:00:00,46.41,46.52,46.41,46.51,25300.0,38.0862,38.1765,38.0862,38.1683,25300.0
2014-06-25 13:05:00,46.51,46.55,46.51,46.51,33100.0,38.1683,38.2011,38.1683,38.1683,33100.0
2014-06-25 13:10:00,46.51,46.55,46.5,46.55,34000.0,38.1683,38.2011,38.1601,38.2011,34000.0
2014-06-25 13:15:00,46.55,46.55,46.48,46.51,30800.0,38.2011,38.2011,38.1437,38.1683,30800.0
2014-06-25 13:20:00,46.52,46.55,46.51,46.53,29600.0,38.1765,38.2011,38.1683,38.1847,29600.0
2014-06-25 13:25:00,46.52,46.53,46.49,46.51,28000.0,38.1765,38.1847,38.1519,38.1683,28000.0
2014-06-25 13:30:00,46.51,46.55,46.51,46.54,23800.0,38.1683,38.2011,38.1683,38.1929,23800.0
2014-06-25 13:35:00,46.54,46.62,46.54,46.62,18600.0,38.1929,38.2586,38.1929,38.2586,18600.0
2014-06-25 13:40:00,46.62,46.66,46.61,46.65,30700.0,38.2586,38.2914,38.2504,38.2832,30700.0
2014-06-25 13:45:00,46.65,46.65,46.62,46.62,17100.0,38.2832,38.2832,38.2586,38.2586,17100.0
2014-06-25 13:50:00,46.62,46.65,46.62,46.65,14900.0,38.2586,38.2832,38.2586,38.2832,14900.0
2014-06-25 13:55:00,46.64,46.72,46.64,46.69,55700.0,38.275,38.3406,38.275,38.316,55700.0
2014-06-25 14:00:00,46.69,46.72,46.68,46.71,31400.0,38.316,38.3406,38.3078,38.3324,31400.0
2014-06-25 14:05:00,46.71,46.72,46.69,46.7,47800.0,38.3324,38.3406,38.316,38.3242,47800.0
2014-06-25 14:10:00,46.7,46.72,46.68,46.69,41100.0,38.3242,38.3406,38.3078,38.316,41100.0
2014-06-25 14:15:00,46.69,46.69,46.65,46.68,40200.0,38.316,38.316,38.2832,38.3078,40200.0
2014-06-25 14:20:00,46.68,46.72,46.68,46.71,26100.0,38.3078,38.3406,38.3078,38.3324,26100.0
2014-06-25 14:25:00,46.7,46.73,46.68,46.69,47300.0,38.3242,38.3488,38.3078,38.316,47300.0
2014-06-25 14:30:00,46.69,46.73,46.69,46.73,29000.0,38.316,38.3488,38.316,38.3488,29000.0
2014-06-25 14:35:00,46.72,46.75,46.7,46.75,51900.0,38.3406,38.3653,38.3242,38.3653,51900.0
2014-06-25 14:40:00,46.75,46.75,46.7,46.71,82600.0,38.3653,38.3653,38.3242,38.3324,82600.0
2014-06-25 14:45:00,46.71,46.72,46.64,46.66,59900.0,38.3324,38.3406,38.275,38.2914,59900.0
2014-06-25 14:50:00,46.66,46.71,46.65,46.68,54400.0,38.2914,38.3324,38.2832,38.3078,54400.0
2014-06-25 14:55:00,46.67,46.68,46.64,46.65,45400.0,38.2996,38.3078,38.275,38.2832,45400.0
2014-06-25 15:00:00,46.64,46.65,46.61,46.62,41400.0,38.275,38.2832,38.2504,38.2586,41400.0
2014-06-25 15:05:00,46.63,46.64,46.61,46.61,29400.0,38.2668,38.275,38.2504,38.2504,29400.0
2014-06-25 15:10:00,46.61,46.66,46.59,46.64,55000.0,38.2504,38.2914,38.234,38.275,55000.0
2014-06-25 15:15:00,46.64,46.67,46.63,46.67,39000.0,38.275,38.2996,38.2668,38.2996,39000.0
2014-06-25 15:20:00,46.67,46.68,46.64,46.66,104000.0,38.2996,38.3078,38.275,38.2914,104000.0
2014-06-25 15:25:00,46.66,46.69,46.66,46.68,72700.0,38.2914,38.316,38.2914,38.3078,72700.0
2014-06-25 15:30:00,46.69,46.69,46.67,46.69,57400.0,38.316,38.316,38.2996,38.316,57400.0
2014-06-25 15:35:00,46.69,46.74,46.68,46.73,79700.0,38.316,38.3571,38.3078,38.3488,79700.0
2014-06-25 15:40:00,46.73,46.73,46.71,46.71,54400.0,38.3488,38.3488,38.3324,38.3324,54400.0
2014-06-25 15:45:00,46.71,46.72,46.68,46.68,113900.0,38.3324,38.3406,38.3078,38.3078,113900.0
2014-06-25 15:50:00,46.69,46.7,46.66,46.68,109800.0,38.316,38.3242,38.2914,38.3078,109800.0
2014-06-25 15:55:00,46.68,46.71,46.67,46.69,493700.0,38.3078,38.3324,38.2996,38.316,493700.0
2014-06-26 09:30:00,46.83,47.37,46.75,47.19,397000.0,38.4309,38.8741,38.3653,38.7263,397000.0
2014-06-26 09:35:00,47.18,47.44,47.15,47.28,178600.0,38.7181,38.9315,38.6935,38.8002,178600.0
2014-06-26 09:40:00,47.28,47.33,47.14,47.28,124900.0,38.8002,38.8412,38.6853,38.8002,124900.0
2014-06-26 09:45:00,47.28,47.29,47.11,47.11,162300.0,38.8002,38.8084,38.6607,38.6607,162300.0
2014-06-26 09:50:00,47.12,47.13,47.05,47.08,173900.0,38.6689,38.6771,38.6115,38.6361,173900.0
2014-06-26 09:55:00,47.07,47.08,46.97,47.01,74800.0,38.6279,38.6361,38.5458,38.5786,74800.0
2014-06-26 10:00:00,47.01,47.05,46.99,47.02,128600.0,38.5786,38.6115,38.5622,38.5868,128600.0
2014-06-26 10:05:00,47.03,47.03,46.94,47.0,104000.0,38.595,38.595,38.5212,38.5704,104000.0
2014-06-26 10:10:00,47.0,47.08,46.99,47.07,46800.0,38.5704,38.6361,38.5622,38.6279,46800.0
2014-06-26 10:15:00,47.07,47.19,47.07,47.18,52800.0,38.6279,38.7263,38.6279,38.7181,52800.0
2014-06-26 10:20:00,47.18,47.3,47.18,47.21,80100.0,38.7181,38.8166,38.7181,38.7428,80100.0
2014-06-26 10:25:00,47.2,47.21,47.13,47.2,156100.0,38.7346,38.7428,38.6771,38.7346,156100.0
2014-06-26 10:30:00,47.21,47.25,47.16,47.24,123000.0,38.7428,38.7756,38.7017,38.7674,123000.0
2014-06-26 10:35:00,47.23,47.25,47.13,47.14,38700.0,38.7592,38.7756,38.6771,38.6853,38700.0
2014-06-26 10:40:00,47.14,47.15,47.08,47.12,87300.0,38.6853,38.6935,38.6361,38.6689,87300.0
2014-06-26 10:45:00,47.13,47.17,47.09,47.09,40500.0,38.6771,38.7099,38.6443,38.6443,40500.0
2014-06-26 10:50:00,47.09,47.13,47.09,47.09,18800.0,38.6443,38.6771,38.6443,38.6443,18800.0
2014-06-26 10:55:00,47.1,47.15,47.08,47.12,27000.0,38.6525,38.6935,38.6361,38.6689,27000.0
2014-06-26 11:00:00,47.11,47.2,47.11,47.18,130200.0,38.6607,38.7346,38.6607,38.7181,130200.0
2014-06-26 11:05:00,47.17,47.19,47.16,47.17,40100.0,38.7099,38.7263,38.7017,38.7099,40100.0
2014-06-26 11:10:00,47.18,47.18,47.1,47.11,30900.0,38.7181,38.7181,38.6525,38.6607,30900.0
2014-06-26 11:15:00,47.11,47.12,47.08,47.1,39200.0,38.6607,38.6689,38.6361,38.6525,39200.0
2014-06-26 11:20:00,47.1,47.16,47.1,47.15,40600.0,38.6525,38.7017,38.6525,38.6935,40600.0
2014-06-26 11:25:00,47.14,47.14,47.06,47.07,18200.0,38.6853,38.6853,38.6197,38.6279,18200.0
2014-06-26 11:30:00,47.07,47.13,47.06,47.12,42300.0,38.6279,38.6771,38.6197,38.6689,42300.0
2014-06-26 11:35:00,47.11,47.17,47.11,47.11,52000.0,38.6607,38.7099,38.6607,38.6607,52000.0
2014-06-26 11:40:00,47.11,47.14,47.1,47.12,47600.0,38.6607,38.6853,38.6525,38.6689,47600.0
2014-06-26 11:45:00,47.12,47.14,47.09,47.11,28700.0,38.6689,38.6853,38.6443,38.6607,28700.0
2014-06-26 11:50:00,47.11,47.11,47.08,47.09,23200.0,38.6607,38.6607,38.6361,38.6443,23200.0
2014-06-26 11:55:00,47.08,47.08,47.02,47.04,32300.0,38.6361,38.6361,38.5868,38.6032,32300.0
2014-06-26 12:00:00,47.04,47.04,47.02,47.03,16100.0,38.6032,38.6032,38.5868,38.595,16100.0
2014-06-26 12:05:00,47.02,47.04,47.0,47.02,13500.0,38.5868,38.6032,38.5704,38.5868,13500.0
2014-06-26 12:10:00,47.02,47.02,46.94,46.96,39400.0,38.5868,38.5868,38.5212,38.5376,39400.0
2014-06-26 12:15:00,46.97,47.0,46.96,46.98,19400.0,38.5458,38.5704,38.5376,38.554,19400.0
2014-06-26 12:20:00,46.99,47.01,46.96,46.98,19200.0,38.5622,38.5786,38.5376,38.554,19200.0
2014-06-26 12:25:00,46.98,47.01,46.98,47.01,23900.0,38.554,38.5786,38.554,38.5786,23900.0
2014-06-26 12:30:00,47.01,47.05,47.0,47.05,18500.0,38.5786,38.6115,38.5704,38.6115,18500.0
2014-06-26 12:35:00,47.05,47.05,47.02,47.04,16000.0,38.6115,38.6115,38.5868,38.6032,16000.0
2014-06-26 12:40:00,47.04,47.1,47.03,47.09,34500.0,38.6032,38.6525,38.595,38.6443,34500.0
2014-06-26 12:45:00,47.09,47.1,47.07,47.09,21500.0,38.6443,38.6525,38.6279,38.6443,21500.0
2014-06-26 12:50:00,47.09,47.11,47.09,47.11,11900.0,38.6443,38.6607,38.6443,38.6607,11900.0
2014-06-26 12:55:00,47.1,47.11,47.05,47.06,25800.0,38.6525,38.6607,38.6115,38.6197,25800.0
2014-06-26 13:00:00,47.06,47.06,47.04,47.05,8900.0,38.6197,38.6197,38.6032,38.6115,8900.0
2014-06-26 13:05:00,47.05,47.07,47.03,47.07,16800.0,38.6115,38.6279,38.595,38.6279,16800.0
2014-06-26 13:10:00,47.07,47.07,47.05,47.05,12800.0,38.6279,38.6279,38.6115,38.6115,12800.0
2014-06-26 13:15:00,47.05,47.06,47.03,47.05,27500.0,38.6115,38.6197,38.595,38.6115,27500.0
2014-06-26 13:20:00,47.05,47.15,47.04,47.13,24800.0,38.6115,38.6935,38.6032,38.6771,24800.0
2014-06-26 13:25:00,47.13,47.16,47.11,47.12,30900.0,38.6771,38.7017,38.6607,38.6689,30900.0
2014-06-26 13:30:00,47.12,47.22,47.12,47.22,91700.0,38.6689,38.751,38.6689,38.751,91700.0
2014-06-26 13:35:00,47.21,47.25,47.21,47.25,28200.0,38.7428,38.7756,38.7428,38.7756,28200.0
2014-06-26 13:40:00,47.25,47.29,47.24,47.29,42800.0,38.7756,38.8084,38.7674,38.8084,42800.0
2014-06-26 13:45:00,47.29,47.31,47.29,47.31,39500.0,38.8084,38.8248,38.8084,38.8248,39500.0
2014-06-26 13:50:00,47.3,47.36,47.3,47.34,68300.0,38.8166,38.8659,38.8166,38.8494,68300.0
2014-06-26 13:55:00,47.34,47.34,47.27,47.28,50400.0,38.8494,38.8494,38.792,38.8002,50400.0
2014-06-26 14:00:00,47.28,47.34,47.27,47.32,51700.0,38.8002,38.8494,38.792,38.833,51700.0
2014-06-26 14:05:00,47.33,47.34,47.3,47.31,43400.0,38.8412,38.8494,38.8166,38.8248,43400.0
2014-06-26 14:10:00,47.3,47.3,47.23,47.28,58000.0,38.8166,38.8166,38.7592,38.8002,58000.0
2014-06-26 14:15:00,47.28,47.28,47.25,47.27,14800.0,38.8002,38.8002,38.7756,38.792,14800.0
2014-06-26 14:20:00,47.27,47.28,47.26,47.27,31100.0,38.792,38.8002,38.7838,38.792,31100.0
2014-06-26 14:25:00,47.28,47.31,47.27,47.3,48500.0,38.8002,38.8248,38.792,38.8166,48500.0
2014-06-26 14:30:00,47.31,47.31,47.28,47.3,70000.0,38.8248,38.8248,38.8002,38.8166,70000.0
2014-06-26 14:35:00,47.3,47.3,47.25,47.28,62800.0,38.8166,38.8166,38.7756,38.8002,62800.0
2014-06-26 14:40:00,47.28,47.3,47.26,47.27,51700.0,38.8002,38.8166,38.7838,38.792,51700.0
2014-06-26 14:45:00,47.27,47.29,47.26,47.28,40400.0,38.792,38.8084,38.7838,38.8002,40400.0
2014-06-26 14:50:00,47.28,47.3,47.28,47.28,38100.0,38.8002,38.8166,38.8002,38.8002,38100.0
2014-06-26 14:55:00,47.28,47.28,47.23,47.24,33200.0,38.8002,38.8002,38.7592,38.7674,33200.0
2014-06-26 15:00:00,47.23,47.29,47.22,47.29,30600.0,38.7592,38.8084,38.751,38.8084,30600.0
2014-06-26 15:05:00,47.28,47.3,47.27,47.3,49100.0,38.8002,38.8166,38.792,38.8166,49100.0
2014-06-26 15:10:00,47.3,47.31,47.23,47.26,52200.0,38.8166,38.8248,38.7592,38.7838,52200.0
2014-06-26 15:15:00,47.26,47.26,47.22,47.22,44900.0,38.7838,38.7838,38.751,38.751,44900.0
2014-06-26 15:20:00,47.22,47.24,47.21,47.24,40800.0,38.751,38.7674,38.7428,38.7674,40800.0
2014-06-26 15:25:00,47.23,47.24,47.21,47.22,27000.0,38.7592,38.7674,38.7428,38.751,27000.0
2014-06-26 15:30:00,47.22,47.23,47.19,47.2,83700.0,38.751,38.7592,38.7263,38.7346,83700.0
2014-06-26 15:35:00,47.2,47.23,47.2,47.22,56500.0,38.7346,38.7592,38.7346,38.751,56500.0
2014-06-26 15:40:00,47.22,47.23,47.18,47.22,98800.0,38.751,38.7592,38.7181,38.751,98800.0
2014-06-26 15:45:00,47.21,47.22,47.2,47.22,132500.0,38.7428,38.751,38.7346,38.751,132500.0
2014-06-26 15:50:00,47.22,47.22,47.13,47.14,125500.0,38.751,38.751,38.6771,38.6853,125500.0
2014-06-26 15:55:00,47.14,47.2,47.14,47.2,203700.0,38.6853,38.7346,38.6853,38.7346,203700.0
2014-06-27 09:30:00,47.13,47.16,47.06,47.13,81300.0,38.6771,38.7017,38.6197,38.6771,81300.0
2014-06-27 09:35:00,47.14,47.2,47.14,47.19,41700.0,38.6853,38.7346,38.6853,38.7263,41700.0
2014-06-27 09:40:00,47.2,47.3,47.19,47.24,43000.0,38.7346,38.8166,38.7263,38.7674,43000.0
2014-06-27 09:45:00,47.29,47.32,47.2,47.21,33400.0,38.8084,38.833,38.7346,38.7428,33400.0
2014-06-27 09:50:00,47.21,47.27,47.2,47.26,40300.0,38.7428,38.792,38.7346,38.7838,40300.0
2014-06-27 09:55:00,47.26,47.33,47.23,47.33,43400.0,38.7838,38.8412,38.7592,38.8412,43400.0
2014-06-27 10:00:00,47.34,47.4,47.31,47.39,87700.0,38.8494,38.8987,38.8248,38.8905,87700.0
2014-06-27 10:05:00,47.39,47.4,47.29,47.33,51300.0,38.8905,38.8987,38.8084,38.8412,51300.0
2014-06-27 10:10:00,47.34,47.34,47.28,47.3,42900.0,38.8494,38.8494,38.8002,38.8166,42900.0
2014-06-27 10:15:00,47.3,47.3,47.26,47.28,30300.0,38.8166,38.8166,38.7838,38.8002,30300.0
2014-06-27 10:20:00,47.28,47.4,47.28,47.37,34500.0,38.8002,38.8987,38.8002,38.8741,34500.0
2014-06-27 10:25:00,47.37,47.38,47.3,47.32,35600.0,38.8741,38.8823,38.8166,38.833,35600.0
2014-06-27 10:30:00,47.33,47.36,47.32,47.34,26200.0,38.8412,38.8659,38.833,38.8494,26200.0
2014-06-27 10:35:00,47.34,47.37,47.32,47.34,26400.0,38.8494,38.8741,38.833,38.8494,26400.0
2014-06-27 10:40:00,47.34,47.4,47.34,47.37,23200.0,38.8494,38.8987,38.8494,38.8741,23200.0
2014-06-27 10:45:00,47.37,47.38,47.31,47.32,36100.0,38.8741,38.8823,38.8248,38.833,36100.0
2014-06-27 10:50:00,47.32,47.38,47.3,47.35,22800.0,38.833,38.8823,38.8166,38.8577,22800.0
2014-06-27 10:55:00,47.36,47.44,47.35,47.43,62600.0,38.8659,38.9315,38.8577,38.9233,62600.0
2014-06-27 11:00:00,47.43,47.48,47.42,47.47,40300.0,38.9233,38.9643,38.9151,38.9561,40300.0
2014-06-27 11:05:00,47.48,47.5,47.46,47.47,52200.0,38.9643,38.9807,38.9479,38.9561,52200.0
2014-06-27 11:10:00,47.46,47.48,47.44,47.48,21000.0,38.9479,38.9643,38.9315,38.9643,21000.0
2014-06-27 11:15:00,47.48,47.48,47.43,47.45,37100.0,38.9643,38.9643,38.9233,38.9397,37100.0
2014-06-27 11:20:00,47.45,47.49,47.45,47.48,28900.0,38.9397,38.9725,38.9397,38.9643,28900.0
2014-06-27 11:25:00,47.48,47.53,47.48,47.51,52800.0,38.9643,39.0054,38.9643,38.989,52800.0
2014-06-27 11:30:00,47.51,47.55,47.49,47.53,50200.0,38.989,39.0218,38.9725,39.0054,50200.0
2014-06-27 11:35:00,47.53,47.57,47.53,47.54,22100.0,39.0054,39.0382,39.0054,39.0136,22100.0
2014-06-27 11:40:00,47.54,47.55,47.5,47.54,19600.0,39.0136,39.0218,38.9807,39.0136,19600.0
2014-06-27 11:45:00,47.54,47.57,47.52,47.52,19200.0,39.0136,39.0382,38.9972,38.9972,19200.0
2014-06-27 11:50:00,47.52,47.55,47.51,47.55,15200.0,38.9972,39.0218,38.989,39.0218,15200.0
2014-06-27 11:55:00,47.55,47.57,47.53,47.55,28500.0,39.0218,39.0382,39.0054,39.0218,28500.0
2014-06-27 12:00:00,47.55,47.57,47.53,47.55,50500.0,39.0218,39.0382,39.0054,39.0218,50500.0
2014-06-27 12:05:00,47.55,47.55,47.46,47.47,24200.0,39.0218,39.0218,38.9479,38.9561,24200.0
2014-06-27 12:10:00,47.47,47.5,47.43,47.43,25400.0,38.9561,38.9807,38.9233,38.9233,25400.0
2014-06-27 12:15:00,47.43,47.48,47.43,47.46,15900.0,38.9233,38.9643,38.9233,38.9479,15900.0
2014-06-27 12:20:00,47.46,47.53,47.46,47.53,34900.0,38.9479,39.0054,38.9479,39.0054,34900.0
2014-06-27 12:25:00,47.52,47.53,47.49,47.51,50700.0,38.9972,39.0054,38.9725,38.989,50700.0
2014-06-27 12:30:00,47.51,47.51,47.45,47.46,42500.0,38.989,38.989,38.9397,38.9479,42500.0
2014-06-27 12:35:00,47.47,47.48,47.42,47.44,67400.0,38.9561,38.9643,38.9151,38.9315,67400.0
2014-06-27 12:40:00,47.44,47.45,47.39,47.39,44900.0,38.9315,38.9397,38.8905,38.8905,44900.0
2014-06-27 12:45:00,47.38,47.41,47.37,47.38,42800.0,38.8823,38.9069,38.8741,38.8823,42800.0
2014-06-27 12:50:00,47.38,47.43,47.38,47.41,57300.0,38.8823,38.9233,38.8823,38.9069,57300.0
2014-06-27 12:55:00,47.41,47.45,47.36,47.37,24100.0,38.9069,38.9397,38.8659,38.8741,24100.0
2014-06-27 13:00:00,47.38,47.38,47.34,47.35,16200.0,38.8823,38.8823,38.8494,38.8577,16200.0
2014-06-27 13:05:00,47.35,47.36,47.34,47.35,19000.0,38.8577,38.8659,38.8494,38.8577,19000.0
2014-06-27 13:10:00,47.36,47.36,47.34,47.34,17800.0,38.8659,38.8659,38.8494,38.8494,17800.0
2014-06-27 13:15:00,47.34,47.35,47.26,47.28,40600.0,38.8494,38.8577,38.7838,38.8002,40600.0
2014-06-27 13:20:00,47.27,47.29,47.26,47.28,21700.0,38.792,38.8084,38.7838,38.8002,21700.0
2014-06-27 13:25:00,47.27,47.3,47.26,47.28,20900.0,38.792,38.8166,38.7838,38.8002,20900.0
2014-06-27 13:30:00,47.29,47.31,47.27,47.3,20000.0,38.8084,38.8248,38.792,38.8166,20000.0
2014-06-27 13:35:00,47.29,47.38,47.28,47.37,54800.0,38.8084,38.8823,38.8002,38.8741,54800.0
2014-06-27 13:40:00,47.37,47.38,47.33,47.33,16700.0,38.8741,38.8823,38.8412,38.8412,16700.0
2014-06-27 13:45:00,47.33,47.37,47.3,47.37,35300.0,38.8412,38.8741,38.8166,38.8741,35300.0
2014-06-27 13:50:00,47.37,47.38,47.34,47.38,28200.0,38.8741,38.8823,38.8494,38.8823,28200.0
2014-06-27 13:55:00,47.38,47.41,47.37,47.37,20900.0,38.8823,38.9069,38.8741,38.8741,20900.0
2014-06-27 14:00:00,47.38,47.42,47.35,47.41,39500.0,38.8823,38.9151,38.8577,38.9069,39500.0
2014-06-27 14:05:00,47.42,47.44,47.39,47.39,59000.0,38.9151,38.9315,38.8905,38.8905,59000.0
2014-06-27 14:10:00,47.4,47.42,47.39,47.42,20500.0,38.8987,38.9151,38.8905,38.9151,20500.0
2014-06-27 14:15:00,47.41,47.46,47.41,47.46,38200.0,38.9069,38.9479,38.9069,38.9479,38200.0
2014-06-27 14:20:00,47.46,47.47,47.42,47.44,56400.0,38.9479,38.9561,38.9151,38.9315,56400.0
2014-06-27 14:25:00,47.43,47.46,47.38,47.38,64700.0,38.9233,38.9479,38.8823,38.8823,64700.0
2014-06-27 14:30:00,47.39,47.42,47.39,47.4,27500.0,38.8905,38.9151,38.8905,38.8987,27500.0
2014-06-27 14:35:00,47.4,47.47,47.4,47.45,71000.0,38.8987,38.9561,38.8987,38.9397,71000.0
2014-06-27 14:40:00,47.45,47.46,47.42,47.44,106000.0,38.9397,38.9479,38.9151,38.9315,106000.0
2014-06-27 14:45:00,47.43,47.44,47.37,47.37,36300.0,38.9233,38.9315,38.8741,38.8741,36300.0
2014-06-27 14:50:00,47.37,47.38,47.32,47.36,64000.0,38.8741,38.8823,38.833,38.8659,64000.0
2014-06-27 14:55:00,47.37,47.41,47.36,47.37,25000.0,38.8741,38.9069,38.8659,38.8741,25000.0
2014-06-27 15:00:00,47.37,47.43,47.36,47.42,35300.0,38.8741,38.9233,38.8659,38.9151,35300.0
2014-06-27 15:05:00,47.41,47.43,47.39,47.42,24000.0,38.9069,38.9233,38.8905,38.9151,24000.0
2014-06-27 15:10:00,47.42,47.43,47.38,47.43,39300.0,38.9151,38.9233,38.8823,38.9233,39300.0
2014-06-27 15:15:00,47.44,47.44,47.38,47.39,43500.0,38.9315,38.9315,38.8823,38.8905,43500.0
2014-06-27 15:20:00,47.4,47.44,47.4,47.42,47400.0,38.8987,38.9315,38.8987,38.9151,47400.0
2014-06-27 15:25:00,47.43,47.46,47.41,47.41,58500.0,38.9233,38.9479,38.9069,38.9069,58500.0
2014-06-27 15:30:00,47.42,47.47,47.41,47.46,75700.0,38.9151,38.9561,38.9069,38.9479,75700.0
2014-06-27 15:35:00,47.46,47.47,47.42,47.43,47800.0,38.9479,38.9561,38.9151,38.9233,47800.0
2014-06-27 15:40:00,47.42,47.46,47.42,47.45,71900.0,38.9151,38.9479,38.9151,38.9397,71900.0
2014-06-27 15:45:00,47.45,47.46,47.4,47.42,155300.0,38.9397,38.9479,38.8987,38.9151,155300.0
2014-06-27 15:50:00,47.41,47.43,47.4,47.43,218500.0,38.9069,38.9233,38.8987,38.9233,218500.0
2014-06-27 15:55:00,47.43,47.43,47.37,47.42,492200.0,38.9233,38.9233,38.8741,38.9151,492200.0
2014-06-30 09:30:00,47.32,47.5,47.31,47.38,105400.0,38.833,38.9807,38.8248,38.8823,105400.0
2014-06-30 09:35:00,47.37,47.41,47.21,47.22,28100.0,38.8741,38.9069,38.7428,38.751,28100.0
2014-06-30 09:40:00,47.22,47.28,47.14,47.14,70400.0,38.751,38.8002,38.6853,38.6853,70400.0
2014-06-30 09:45:00,47.15,47.24,47.07,47.2,58600.0,38.6935,38.7674,38.6279,38.7346,58600.0
2014-06-30 09:50:00,47.19,47.26,47.15,47.2,46300.0,38.7263,38.7838,38.6935,38.7346,46300.0
2014-06-30 09:55:00,47.2,47.39,47.2,47.35,96500.0,38.7346,38.8905,38.7346,38.8577,96500.0
2014-06-30 10:00:00,47.36,47.55,47.36,47.45,94700.0,38.8659,39.0218,38.8659,38.9397,94700.0
2014-06-30 10:05:00,47.46,47.55,47.43,47.53,56700.0,38.9479,39.0218,38.9233,39.0054,56700.0
2014-06-30 10:10:00,47.53,47.68,47.53,47.68,89500.0,39.0054,39.1285,39.0054,39.1285,89500.0
2014-06-30 10:15:00,47.68,47.74,47.68,47.69,96300.0,39.1285,39.1777,39.1285,39.1367,96300.0
2014-06-30 10:20:00,47.69,47.73,47.65,47.68,74500.0,39.1367,39.1695,39.1038,39.1285,74500.0
2014-06-30 10:25:00,47.68,47.71,47.58,47.64,54700.0,39.1285,39.1531,39.0464,39.0956,54700.0
2014-06-30 10:30:00,47.64,47.7,47.62,47.69,59700.0,39.0956,39.1449,39.0792,39.1367,59700.0
2014-06-30 10:35:00,47.69,47.69,47.61,47.67,36500.0,39.1367,39.1367,39.071,39.1203,36500.0
2014-06-30 10:40:00,47.66,47.75,47.64,47.66,43000.0,39.1121,39.1859,39.0956,39.1121,43000.0
2014-06-30 10:45:00,47.66,47.74,47.66,47.68,100500.0,39.1121,39.1777,39.1121,39.1285,100500.0
2014-06-30 10:50:00,47.67,47.67,47.57,47.6,35400.0,39.1203,39.1203,39.0382,39.0628,35400.0
2014-06-30 10:55:00,47.61,47.69,47.61,47.68,46600.0,39.071,39.1367,39.071,39.1285,46600.0
2014-06-30 11:00:00,47.68,47.71,47.67,47.7,73600.0,39.1285,39.1531,39.1203,39.1449,73600.0
2014-06-30 11:05:00,47.7,47.77,47.7,47.73,99400.0,39.1449,39.2023,39.1449,39.1695,99400.0
2014-06-30 11:10:00,47.74,47.75,47.72,47.75,40000.0,39.1777,39.1859,39.1613,39.1859,40000.0
2014-06-30 11:15:00,47.75,47.75,47.72,47.75,48600.0,39.1859,39.1859,39.1613,39.1859,48600.0
2014-06-30 11:20:00,47.75,47.76,47.74,47.76,31000.0,39.1859,39.1941,39.1777,39.1941,31000.0
2014-06-30 11:25:00,47.76,47.88,47.74,47.8,84200.0,39.1941,39.2926,39.1777,39.2269,84200.0
2014-06-30 11:30:00,47.8,47.84,47.74,47.84,56900.0,39.2269,39.2598,39.1777,39.2598,56900.0
2014-06-30 11:35:00,47.83,47.87,47.8,47.83,47000.0,39.2516,39.2844,39.2269,39.2516,47000.0
2014-06-30 11:40:00,47.82,47.87,47.82,47.86,83500.0,39.2434,39.2844,39.2434,39.2762,83500.0
2014-06-30 11:45:00,47.86,47.86,47.71,47.72,18700.0,39.2762,39.2762,39.1531,39.1613,18700.0
2014-06-30 11:50:00,47.72,47.76,47.7,47.72,32200.0,39.1613,39.1941,39.1449,39.1613,32200.0
2014-06-30 11:55:00,47.72,47.74,47.67,47.73,25300.0,39.1613,39.1777,39.1203,39.1695,25300.0
2014-06-30 12:00:00,47.73,47.8,47.73,47.77,220600.0,39.1695,39.2269,39.1695,39.2023,220600.0
2014-06-30 12:05:00,47.78,47.78,47.74,47.75,18400.0,39.2105,39.2105,39.1777,39.1859,18400.0
2014-06-30 12:10:00,47.75,47.8,47.75,47.78,162300.0,39.1859,39.2269,39.1859,39.2105,162300.0
2014-06-30 12:15:00,47.78,47.79,47.71,47.75,106200.0,39.2105,39.2187,39.1531,39.1859,106200.0
2014-06-30 12:20:00,47.75,47.83,47.75,47.82,40000.0,39.1859,39.2516,39.1859,39.2434,40000.0
2014-06-30 12:25:00,47.82,47.83,47.8,47.83,32900.0,39.2434,39.2516,39.2269,39.2516,32900.0
2014-06-30 12:30:00,47.83,47.83,47.8,47.83,61900.0,39.2516,39.2516,39.2269,39.2516,61900.0
2014-06-30 12:35:00,47.83,47.84,47.8,47.81,30900.0,39.2516,39.2598,39.2269,39.2351,30900.0
2014-06-30 12:40:00,47.8,47.82,47.78,47.78,29800.0,39.2269,39.2434,39.2105,39.2105,29800.0
2014-06-30 12:45:00,47.78,47.82,47.76,47.81,80700.0,39.2105,39.2434,39.1941,39.2351,80700.0
2014-06-30 12:50:00,47.81,47.82,47.8,47.81,27900.0,39.2351,39.2434,39.2269,39.2351,27900.0
2014-06-30 12:55:00,47.8,47.81,47.77,47.81,46700.0,39.2269,39.2351,39.2023,39.2351,46700.0
2014-06-30 13:00:00,47.8,47.84,47.8,47.84,42200.0,39.2269,39.2598,39.2269,39.2598,42200.0
2014-06-30 13:05:00,47.83,47.84,47.82,47.82,35600.0,39.2516,39.2598,39.2434,39.2434,35600.0
2014-06-30 13:10:00,47.83,47.83,47.81,47.82,15700.0,39.2516,39.2516,39.2351,39.2434,15700.0
2014-06-30 13:15:00,47.82,47.9,47.81,47.9,72000.0,39.2434,39.309,39.2351,39.309,72000.0
2014-06-30 13:20:00,47.89,47.9,47.89,47.9,76200.0,39.3008,39.309,39.3008,39.309,76200.0
2014-06-30 13:25:00,47.9,47.92,47.89,47.92,45900.0,39.309,39.3254,39.3008,39.3254,45900.0
2014-06-30 13:30:00,47.91,47.95,47.89,47.89,115200.0,39.3172,39.35,39.3008,39.3008,115200.0
2014-06-30 13:35:00,47.88,47.89,47.83,47.84,20800.0,39.2926,39.3008,39.2516,39.2598,20800.0
2014-06-30 13:40:00,47.83,47.89,47.82,47.88,32700.0,39.2516,39.3008,39.2434,39.2926,32700.0
2014-06-30 13:45:00,47.89,47.9,47.87,47.9,26500.0,39.3008,39.309,39.2844,39.309,26500.0
2014-06-30 13:50:00,47.9,47.92,47.88,47.92,31100.0,39.309,39.3254,39.2926,39.3254,31100.0
2014-06-30 13:55:00,47.93,48.03,47.93,48.0,175300.0,39.3336,39.4157,39.3336,39.3911,175300.0
2014-06-30 14:00:00,48.0,48.06,48.0,48.03,99500.0,39.3911,39.4403,39.3911,39.4157,99500.0
2014-06-30 14:05:00,48.02,48.05,48.01,48.02,47600.0,39.4075,39.4321,39.3993,39.4075,47600.0
2014-06-30 14:10:00,48.02,48.02,47.95,47.95,57600.0,39.4075,39.4075,39.35,39.35,57600.0
2014-06-30 14:15:00,47.95,47.98,47.95,47.98,58100.0,39.35,39.3747,39.35,39.3747,58100.0
2014-06-30 14:20:00,47.98,48.03,47.98,48.01,53400.0,39.3747,39.4157,39.3747,39.3993,53400.0
2014-06-30 14:25:00,48.01,48.05,48.0,48.05,45900.0,39.3993,39.4321,39.3911,39.4321,45900.0
2014-06-30 14:30:00,48.05,48.05,48.03,48.03,51000.0,39.4321,39.4321,39.4157,39.4157,51000.0
2014-06-30 14:35:00,48.04,48.04,48.02,48.02,121400.0,39.4239,39.4239,39.4075,39.4075,121400.0
2014-06-30 14:40:00,48.03,48.03,47.96,47.97,49900.0,39.4157,39.4157,39.3582,39.3665,49900.0
2014-06-30 14:45:00,47.97,47.97,47.93,47.93,20700.0,39.3665,39.3665,39.3336,39.3336,20700.0
2014-06-30 14:50:00,47.92,47.97,47.91,47.92,48300.0,39.3254,39.3665,39.3172,39.3254,48300.0
2014-06-30 14:55:00,47.92,47.97,47.91,47.95,62400.0,39.3254,39.3665,39.3172,39.35,62400.0
2014-06-30 15:00:00,47.95,47.96,47.94,47.95,74300.0,39.35,39.3582,39.3418,39.35,74300.0
2014-06-30 15:05:00,47.95,48.0,47.95,47.97,64100.0,39.35,39.3911,39.35,39.3665,64100.0
2014-06-30 15:10:00,47.98,47.98,47.96,47.97,53000.0,39.3747,39.3747,39.3582,39.3665,53000.0
2014-06-30 15:15:00,47.96,47.99,47.96,47.98,61800.0,39.3582,39.3829,39.3582,39.3747,61800.0
2014-06-30 15:20:00,47.97,48.0,47.97,47.98,66200.0,39.3665,39.3911,39.3665,39.3747,66200.0
2014-06-30 15:25:00,47.97,48.0,47.95,48.0,92500.0,39.3665,39.3911,39.35,39.3911,92500.0
2014-06-30 15:30:00,48.0,48.0,47.95,47.98,91400.0,39.3911,39.3911,39.35,39.3747,91400.0
2014-06-30 15:35:00,47.99,47.99,47.97,47.98,130200.0,39.3829,39.3829,39.3665,39.3747,130200.0
2014-06-30 15:40:00,47.98,47.98,47.89,47.89,121700.0,39.3747,39.3747,39.3008,39.3008,121700.0
2014-06-30 15:45:00,47.89,47.92,47.87,47.88,248100.0,39.3008,39.3254,39.2844,39.2926,248100.0
2014-06-30 15:50:00,47.88,47.92,47.87,47.9,264500.0,39.2926,39.3254,39.2844,39.309,264500.0
2014-06-30 15:55:00,47.89,48.01,47.88,48.0,555000.0,39.3008,39.3993,39.2926,39.3911,555000.0
2014-07-01 09:30:00,48.03,48.16,47.97,48.12,88000.0,39.4157,39.5224,39.3665,39.4895,88000.0
2014-07-01 09:35:00,48.12,48.25,48.12,48.21,127300.0,39.4895,39.5962,39.4895,39.5634,127300.0
2014-07-01 09:40:00,48.21,48.26,48.18,48.21,60400.0,39.5634,39.6044,39.5388,39.5634,60400.0
2014-07-01 09:45:00,48.21,48.31,48.17,48.28,82000.0,39.5634,39.6455,39.5306,39.6209,82000.0
2014-07-01 09:50:00,48.28,48.37,48.28,48.36,67500.0,39.6209,39.6947,39.6209,39.6865,67500.0
2014-07-01 09:55:00,48.36,48.36,48.28,48.28,84400.0,39.6865,39.6865,39.6209,39.6209,84400.0
2014-07-01 10:00:00,48.27,48.28,48.16,48.24,78800.0,39.6126,39.6209,39.5224,39.588,78800.0
2014-07-01 10:05:00,48.24,48.35,48.24,48.3,146200.0,39.588,39.6783,39.588,39.6373,146200.0
2014-07-01 10:10:00,48.3,48.42,48.3,48.34,86100.0,39.6373,39.7357,39.6373,39.6701,86100.0
2014-07-01 10:15:00,48.34,48.36,48.34,48.34,71600.0,39.6701,39.6865,39.6701,39.6701,71600.0
2014-07-01 10:20:00,48.34,48.35,48.21,48.21,47900.0,39.6701,39.6783,39.5634,39.5634,47900.0
2014-07-01 10:25:00,48.21,48.21,48.06,48.07,52800.0,39.5634,39.5634,39.4403,39.4485,52800.0
2014-07-01 10:30:00,48.06,48.11,48.05,48.09,38400.0,39.4403,39.4813,39.4321,39.4649,38400.0
2014-07-01 10:35:00,48.08,48.09,47.99,48.0,85700.0,39.4567,39.4649,39.3829,39.3911,85700.0
2014-07-01 10:40:00,48.0,48.09,47.98,48.09,36900.0,39.3911,39.4649,39.3747,39.4649,36900.0
2014-07-01 10:45:00,48.09,48.09,48.04,48.04,40400.0,39.4649,39.4649,39.4239,39.4239,40400.0
2014-07-01 10:50:00,48.04,48.07,48.01,48.03,44300.0,39.4239,39.4485,39.3993,39.4157,44300.0
2014-07-01 10:55:00,48.04,48.14,48.03,48.1,61400.0,39.4239,39.506,39.4157,39.4731,61400.0
2014-07-01 11:00:00,48.1,48.13,48.09,48.13,30500.0,39.4731,39.4978,39.4649,39.4978,30500.0
2014-07-01 11:05:00,48.12,48.16,48.09,48.1,46600.0,39.4895,39.5224,39.4649,39.4731,46600.0
2014-07-01 11:10:00,48.11,48.13,48.1,48.12,20800.0,39.4813,39.4978,39.4731,39.4895,20800.0
2014-07-01 11:15:00,48.13,48.19,48.12,48.19,34800.0,39.4978,39.547,39.4895,39.547,34800.0
2014-07-01 11:20:00,48.19,48.21,48.16,48.2,29400.0,39.547,39.5634,39.5224,39.5552,29400.0
2014-07-01 11:25:00,48.21,48.24,48.18,48.23,34100.0,39.5634,39.588,39.5388,39.5798,34100.0
2014-07-01 11:30:00,48.22,48.22,48.12,48.16,51200.0,39.5716,39.5716,39.4895,39.5224,51200.0
2014-07-01 11:35:00,48.16,48.28,48.15,48.26,39600.0,39.5224,39.6209,39.5142,39.6044,39600.0
2014-07-01 11:40:00,48.25,48.27,48.23,48.27,16300.0,39.5962,39.6126,39.5798,39.6126,16300.0
2014-07-01 11:45:00,48.27,48.31,48.24,48.29,246400.0,39.6126,39.6455,39.588,39.6291,246400.0
2014-07-01 11:50:00,48.28,48.31,48.27,48.3,32400.0,39.6209,39.6455,39.6126,39.6373,32400.0
2014-07-01 11:55:00,48.3,48.31,48.29,48.3,26600.0,39.6373,39.6455,39.6291,39.6373,26600.0
2014-07-01 12:00:00,48.31,48.35,48.3,48.35,41000.0,39.6455,39.6783,39.6373,39.6783,41000.0
2014-07-01 12:05:00,48.36,48.37,48.3,48.32,51700.0,39.6865,39.6947,39.6373,39.6537,51700.0
2014-07-01 12:10:00,48.31,48.32,48.24,48.26,24700.0,39.6455,39.6537,39.588,39.6044,24700.0
2014-07-01 12:15:00,48.25,48.26,48.24,48.26,17500.0,39.5962,39.6044,39.588,39.6044,17500.0
2014-07-01 12:20:00,48.25,48.3,48.25,48.29,19700.0,39.5962,39.6373,39.5962,39.6291,19700.0
2014-07-01 12:25:00,48.3,48.33,48.29,48.32,22200.0,39.6373,39.6619,39.6291,39.6537,22200.0
2014-07-01 12:30:00,48.33,48.34,48.31,48.33,35000.0,39.6619,39.6701,39.6455,39.6619,35000.0
2014-07-01 12:35:00,48.34,48.37,48.33,48.36,39200.0,39.6701,39.6947,39.6619,39.6865,39200.0
2014-07-01 12:40:00,48.36,48.36,48.33,48.34,38300.0,39.6865,39.6865,39.6619,39.6701,38300.0
2014-07-01 12:45:00,48.34,48.35,48.3,48.32,42400.0,39.6701,39.6783,39.6373,39.6537,42400.0
2014-07-01 12:50:00,48.32,48.34,48.3,48.34,37700.0,39.6537,39.6701,39.6373,39.6701,37700.0
2014-07-01 12:55:00,48.34,48.36,48.33,48.34,27500.0,39.6701,39.6865,39.6619,39.6701,27500.0
2014-07-01 13:00:00,48.34,48.39,48.33,48.39,65600.0,39.6701,39.7111,39.6619,39.7111,65600.0
2014-07-01 13:05:00,48.39,48.4,48.37,48.38,51900.0,39.7111,39.7193,39.6947,39.7029,51900.0
2014-07-01 13:10:00,48.38,48.4,48.36,48.39,36300.0,39.7029,39.7193,39.6865,39.7111,36300.0
2014-07-01 13:15:00,48.4,48.4,48.37,48.37,63400.0,39.7193,39.7193,39.6947,39.6947,63400.0
2014-07-01 13:20:00,48.37,48.39,48.35,48.35,127300.0,39.6947,39.7111,39.6783,39.6783,127300.0
2014-07-01 13:25:00,48.34,48.35,48.33,48.34,31200.0,39.6701,39.6783,39.6619,39.6701,31200.0
2014-07-01 13:30:00,48.34,48.34,48.32,48.33,14600.0,39.6701,39.6701,39.6537,39.6619,14600.0
2014-07-01 13:35:00,48.33,48.33,48.26,48.3,71700.0,39.6619,39.6619,39.6044,39.6373,71700.0
2014-07-01 13:40:00,48.3,48.3,48.26,48.28,65600.0,39.6373,39.6373,39.6044,39.6209,65600.0
2014-07-01 13:45:00,48.28,48.28,48.27,48.28,12600.0,39.6209,39.6209,39.6126,39.6209,12600.0
2014-07-01 13:50:00,48.27,48.28,48.2,48.2,81300.0,39.6126,39.6209,39.5552,39.5552,81300.0
2014-07-01 13:55:00,48.21,48.21,48.19,48.2,26600.0,39.5634,39.5634,39.547,39.5552,26600.0
2014-07-01 14:00:00,48.2,48.2,48.18,48.19,41800.0,39.5552,39.5552,39.5388,39.547,41800.0
2014-07-01 14:05:00,48.19,48.21,48.18,48.18,40000.0,39.547,39.5634,39.5388,39.5388,40000.0
2014-07-01 14:10:00,48.19,48.23,48.18,48.23,206900.0,39.547,39.5798,39.5388,39.5798,206900.0
2014-07-01 14:15:00,48.23,48.26,48.22,48.23,48100.0,39.5798,39.6044,39.5716,39.5798,48100.0
2014-07-01 14:20:00,48.24,48.24,48.23,48.24,27800.0,39.588,39.588,39.5798,39.588,27800.0
2014-07-01 14:25:00,48.23,48.23,48.2,48.22,62800.0,39.5798,39.5798,39.5552,39.5716,62800.0
2014-07-01 14:30:00,48.22,48.25,48.22,48.25,65800.0,39.5716,39.5962,39.5716,39.5962,65800.0
2014-07-01 14:35:00,48.25,48.28,48.25,48.28,136000.0,39.5962,39.6209,39.5962,39.6209,136000.0
2014-07-01 14:40:00,48.28,48.28,48.22,48.23,67900.0,39.6209,39.6209,39.5716,39.5798,67900.0
2014-07-01 14:45:00,48.23,48.25,48.2,48.25,68400.0,39.5798,39.5962,39.5552,39.5962,68400.0
2014-07-01 14:50:00,48.25,48.28,48.25,48.27,23100.0,39.5962,39.6209,39.5962,39.6126,23100.0
2014-07-01 14:55:00,48.27,48.27,48.25,48.25,28300.0,39.6126,39.6126,39.5962,39.5962,28300.0
2014-07-01 15:00:00,48.26,48.26,48.24,48.26,48100.0,39.6044,39.6044,39.588,39.6044,48100.0
2014-07-01 15:05:00,48.25,48.26,48.24,48.24,31900.0,39.5962,39.6044,39.588,39.588,31900.0
2014-07-01 15:10:00,48.24,48.25,48.19,48.2,49700.0,39.588,39.5962,39.547,39.5552,49700.0
2014-07-01 15:15:00,48.19,48.26,48.18,48.26,176200.0,39.547,39.6044,39.5388,39.6044,176200.0
2014-07-01 15:20:00,48.26,48.28,48.2,48.21,41400.0,39.6044,39.6209,39.5552,39.5634,41400.0
2014-07-01 15:25:00,48.2,48.22,48.19,48.19,105700.0,39.5552,39.5716,39.547,39.547,105700.0
2014-07-01 15:30:00,48.18,48.2,48.18,48.18,55500.0,39.5388,39.5552,39.5388,39.5388,55500.0
2014-07-01 15:35:00,48.18,48.19,48.15,48.19,123400.0,39.5388,39.547,39.5142,39.547,123400.0
2014-07-01 15:40:00,48.19,48.19,48.15,48.18,100100.0,39.547,39.547,39.5142,39.5388,100100.0
2014-07-01 15:45:00,48.18,48.22,48.18,48.21,109500.0,39.5388,39.5716,39.5388,39.5634,109500.0
2014-07-01 15:50:00,48.2,48.22,48.19,48.22,181900.0,39.5552,39.5716,39.547,39.5716,181900.0
2014-07-01 15:55:00,48.21,48.22,48.12,48.14,388600.0,39.5634,39.5716,39.4895,39.506,388600.0
2014-07-02 09:30:00,48.16,48.33,48.0,48.31,95800.0,39.5224,39.6619,39.3911,39.6455,95800.0
2014-07-02 09:35:00,48.32,48.37,48.22,48.31,36200.0,39.6537,39.6947,39.5716,39.6455,36200.0
2014-07-02 09:40:00,48.32,48.35,48.22,48.32,32400.0,39.6537,39.6783,39.5716,39.6537,32400.0
2014-07-02 09:45:00,48.31,48.32,48.24,48.25,25800.0,39.6455,39.6537,39.588,39.5962,25800.0
2014-07-02 09:50:00,48.25,48.26,48.09,48.14,39000.0,39.5962,39.6044,39.4649,39.506,39000.0
2014-07-02 09:55:00,48.14,48.21,48.14,48.18,44100.0,39.506,39.5634,39.506,39.5388,44100.0
2014-07-02 10:00:00,48.18,48.27,48.17,48.25,33800.0,39.5388,39.6126,39.5306,39.5962,33800.0
2014-07-02 10:05:00,48.26,48.3,48.21,48.22,70200.0,39.6044,39.6373,39.5634,39.5716,70200.0
2014-07-02 10:10:00,48.22,48.34,48.22,48.31,57100.0,39.5716,39.6701,39.5716,39.6455,57100.0
2014-07-02 10:15:00,48.31,48.39,48.31,48.37,83800.0,39.6455,39.7111,39.6455,39.6947,83800.0
2014-07-02 10:20:00,48.37,48.38,48.29,48.32,29900.0,39.6947,39.7029,39.6291,39.6537,29900.0
2014-07-02 10:25:00,48.33,48.33,48.21,48.24,58100.0,39.6619,39.6619,39.5634,39.588,58100.0
2014-07-02 10:30:00,48.23,48.26,48.21,48.21,16600.0,39.5798,39.6044,39.5634,39.5634,16600.0
2014-07-02 10:35:00,48.21,48.25,48.19,48.25,15600.0,39.5634,39.5962,39.547,39.5962,15600.0
2014-07-02 10:40:00,48.25,48.26,48.21,48.24,51700.0,39.5962,39.6044,39.5634,39.588,51700.0
2014-07-02 10:45:00,48.24,48.26,48.23,48.25,33300.0,39.588,39.6044,39.5798,39.5962,33300.0
2014-07-02 10:50:00,48.25,48.3,48.24,48.29,29200.0,39.5962,39.6373,39.588,39.6291,29200.0
2014-07-02 10:55:00,48.29,48.3,48.25,48.27,34900.0,39.6291,39.6373,39.5962,39.6126,34900.0
2014-07-02 11:00:00,48.28,48.32,48.27,48.3,33400.0,39.6209,39.6537,39.6126,39.6373,33400.0
2014-07-02 11:05:00,48.3,48.3,48.21,48.23,18400.0,39.6373,39.6373,39.5634,39.5798,18400.0
2014-07-02 11:10:00,48.23,48.25,48.18,48.19,24700.0,39.5798,39.5962,39.5388,39.547,24700.0
2014-07-02 11:15:00,48.19,48.21,48.18,48.2,69900.0,39.547,39.5634,39.5388,39.5552,69900.0
2014-07-02 11:20:00,48.2,48.21,48.16,48.19,27100.0,39.5552,39.5634,39.5224,39.547,27100.0
2014-07-02 11:25:00,48.18,48.19,48.16,48.18,13500.0,39.5388,39.547,39.5224,39.5388,13500.0
2014-07-02 11:30:00,48.18,48.21,48.15,48.15,27700.0,39.5388,39.5634,39.5142,39.5142,27700.0
2014-07-02 11:35:00,48.15,48.18,48.13,48.13,22300.0,39.5142,39.5388,39.4978,39.4978,22300.0
2014-07-02 11:40:00,48.13,48.18,48.12,48.15,36500.0,39.4978,39.5388,39.4895,39.5142,36500.0
2014-07-02 11:45:00,48.15,48.16,48.12,48.13,25900.0,39.5142,39.5224,39.4895,39.4978,25900.0
2014-07-02 11:50:00,48.13,48.19,48.12,48.19,17300.0,39.4978,39.547,39.4895,39.547,17300.0
2014-07-02 11:55:00,48.19,48.2,48.16,48.16,8400.0,39.547,39.5552,39.5224,39.5224,8400.0
2014-07-02 12:00:00,48.16,48.2,48.16,48.19,13800.0,39.5224,39.5552,39.5224,39.547,13800.0
2014-07-02 12:05:00,48.2,48.22,48.19,48.21,16500.0,39.5552,39.5716,39.547,39.5634,16500.0
2014-07-02 12:10:00,48.21,48.23,48.18,48.23,11400.0,39.5634,39.5798,39.5388,39.5798,11400.0
2014-07-02 12:15:00,48.23,48.26,48.2,48.21,18600.0,39.5798,39.6044,39.5552,39.5634,18600.0
2014-07-02 12:20:00,48.21,48.26,48.2,48.24,15500.0,39.5634,39.6044,39.5552,39.588,15500.0
2014-07-02 12:25:00,48.24,48.25,48.2,48.23,66500.0,39.588,39.5962,39.5552,39.5798,66500.0
2014-07-02 12:30:00,48.23,48.23,48.17,48.2,37700.0,39.5798,39.5798,39.5306,39.5552,37700.0
2014-07-02 12:35:00,48.2,48.2,48.17,48.18,23900.0,39.5552,39.5552,39.5306,39.5388,23900.0
2014-07-02 12:40:00,48.18,48.19,48.16,48.18,11900.0,39.5388,39.547,39.5224,39.5388,11900.0
2014-07-02 12:45:00,48.18,48.19,48.18,48.19,11300.0,39.5388,39.547,39.5388,39.547,11300.0
2014-07-02 12:50:00,48.18,48.2,48.14,48.14,14300.0,39.5388,39.5552,39.506,39.506,14300.0
2014-07-02 12:55:00,48.14,48.17,48.14,48.17,23400.0,39.506,39.5306,39.506,39.5306,23400.0
2014-07-02 13:00:00,48.18,48.18,48.14,48.14,13600.0,39.5388,39.5388,39.506,39.506,13600.0
2014-07-02 13:05:00,48.15,48.16,48.12,48.16,15100.0,39.5142,39.5224,39.4895,39.5224,15100.0
2014-07-02 13:10:00,48.15,48.16,48.14,48.15,13700.0,39.5142,39.5224,39.506,39.5142,13700.0
2014-07-02 13:15:00,48.15,48.17,48.15,48.17,14600.0,39.5142,39.5306,39.5142,39.5306,14600.0
2014-07-02 13:20:00,48.16,48.21,48.16,48.21,10900.0,39.5224,39.5634,39.5224,39.5634,10900.0
2014-07-02 13:25:00,48.2,48.25,48.19,48.24,21300.0,39.5552,39.5962,39.547,39.588,21300.0
2014-07-02 13:30:00,48.24,48.25,48.19,48.21,72000.0,39.588,39.5962,39.547,39.5634,72000.0
2014-07-02 13:35:00,48.21,48.22,48.2,48.2,6900.0,39.5634,39.5716,39.5552,39.5552,6900.0
2014-07-02 13:40:00,48.21,48.22,48.18,48.19,33000.0,39.5634,39.5716,39.5388,39.547,33000.0
2014-07-02 13:45:00,48.2,48.21,48.18,48.19,23100.0,39.5552,39.5634,39.5388,39.547,23100.0
2014-07-02 13:50:00,48.2,48.23,48.19,48.2,20000.0,39.5552,39.5798,39.547,39.5552,20000.0
2014-07-02 13:55:00,48.2,48.21,48.2,48.2,17700.0,39.5552,39.5634,39.5552,39.5552,17700.0
2014-07-02 14:00:00,48.2,48.21,48.18,48.19,48000.0,39.5552,39.5634,39.5388,39.547,48000.0
2014-07-02 14:05:00,48.19,48.2,48.16,48.16,36700.0,39.547,39.5552,39.5224,39.5224,36700.0
2014-07-02 14:10:00,48.17,48.2,48.16,48.2,30000.0,39.5306,39.5552,39.5224,39.5552,30000.0
2014-07-02 14:15:00,48.19,48.2,48.16,48.19,40100.0,39.547,39.5552,39.5224,39.547,40100.0
2014-07-02 14:20:00,48.2,48.21,48.16,48.2,30800.0,39.5552,39.5634,39.5224,39.5552,30800.0
2014-07-02 14:25:00,48.2,48.21,48.19,48.2,13400.0,39.5552,39.5634,39.547,39.5552,13400.0
2014-07-02 14:30:00,48.2,48.22,48.18,48.2,34000.0,39.5552,39.5716,39.5388,39.5552,34000.0
2014-07-02 14:35:00,48.2,48.2,48.16,48.18,18300.0,39.5552,39.5552,39.5224,39.5388,18300.0
2014-07-02 14:40:00,48.18,48.2,48.13,48.14,59800.0,39.5388,39.5552,39.4978,39.506,59800.0
2014-07-02 14:45:00,48.14,48.16,48.11,48.11,28800.0,39.506,39.5224,39.4813,39.4813,28800.0
2014-07-02 14:50:00,48.12,48.15,48.11,48.14,12400.0,39.4895,39.5142,39.4813,39.506,12400.0
2014-07-02 14:55:00,48.15,48.15,48.13,48.15,27300.0,39.5142,39.5142,39.4978,39.5142,27300.0
2014-07-02 15:00:00,48.15,48.16,48.14,48.14,30900.0,39.5142,39.5224,39.506,39.506,30900.0
2014-07-02 15:05:00,48.14,48.16,48.12,48.13,12200.0,39.506,39.5224,39.4895,39.4978,12200.0
2014-07-02 15:10:00,48.14,48.17,48.14,48.15,33100.0,39.506,39.5306,39.506,39.5142,33100.0
2014-07-02 15:15:00,48.15,48.15,48.13,48.14,32100.0,39.5142,39.5142,39.4978,39.506,32100.0
2014-07-02 15:20:00,48.14,48.17,48.13,48.13,22900.0,39.506,39.5306,39.4978,39.4978,22900.0
2014-07-02 15:25:00,48.14,48.17,48.13,48.15,39200.0,39.506,39.5306,39.4978,39.5142,39200.0
2014-07-02 15:30:00,48.16,48.19,48.16,48.18,28800.0,39.5224,39.547,39.5224,39.5388,28800.0
2014-07-02 15:35:00,48.18,48.19,48.16,48.18,49800.0,39.5388,39.547,39.5224,39.5388,49800.0
2014-07-02 15:40:00,48.18,48.18,48.13,48.13,48900.0,39.5388,39.5388,39.4978,39.4978,48900.0
2014-07-02 15:45:00,48.14,48.16,48.12,48.14,118300.0,39.506,39.5224,39.4895,39.506,118300.0
2014-07-02 15:50:00,48.14,48.14,48.09,48.11,64000.0,39.506,39.506,39.4649,39.4813,64000.0
2014-07-02 15:55:00,48.1,48.14,48.08,48.14,148000.0,39.4731,39.506,39.4567,39.506,148000.0
2014-07-03 09:30:00,48.22,48.3,48.18,48.29,71500.0,39.5716,39.6373,39.5388,39.6291,71500.0
2014-07-03 09:35:00,48.29,48.39,48.24,48.35,146200.0,39.6291,39.7111,39.588,39.6783,146200.0
2014-07-03 09:40:00,48.36,48.38,48.29,48.29,30600.0,39.6865,39.7029,39.6291,39.6291,30600.0
2014-07-03 09:45:00,48.3,48.35,48.3,48.33,45300.0,39.6373,39.6783,39.6373,39.6619,45300.0
2014-07-03 09:50:00,48.33,48.36,48.31,48.32,22900.0,39.6619,39.6865,39.6455,39.6537,22900.0
2014-07-03 09:55:00,48.32,48.34,48.29,48.3,37600.0,39.6537,39.6701,39.6291,39.6373,37600.0
2014-07-03 10:00:00,48.31,48.34,48.28,48.32,60100.0,39.6455,39.6701,39.6209,39.6537,60100.0
2014-07-03 10:05:00,48.33,48.34,48.28,48.32,33000.0,39.6619,39.6701,39.6209,39.6537,33000.0
2014-07-03 10:10:00,48.32,48.34,48.29,48.32,33700.0,39.6537,39.6701,39.6291,39.6537,33700.0
2014-07-03 10:15:00,48.31,48.38,48.31,48.38,29800.0,39.6455,39.7029,39.6455,39.7029,29800.0
2014-07-03 10:20:00,48.38,48.38,48.27,48.27,22100.0,39.7029,39.7029,39.6126,39.6126,22100.0
2014-07-03 10:25:00,48.27,48.33,48.27,48.32,32900.0,39.6126,39.6619,39.6126,39.6537,32900.0
2014-07-03 10:30:00,48.32,48.35,48.29,48.3,50300.0,39.6537,39.6783,39.6291,39.6373,50300.0
2014-07-03 10:35:00,48.3,48.3,48.25,48.27,12300.0,39.6373,39.6373,39.5962,39.6126,12300.0
2014-07-03 10:40:00,48.27,48.28,48.25,48.27,19400.0,39.6126,39.6209,39.5962,39.6126,19400.0
2014-07-03 10:45:00,48.27,48.31,48.27,48.27,26400.0,39.6126,39.6455,39.6126,39.6126,26400.0
2014-07-03 10:50:00,48.27,48.29,48.25,48.28,21500.0,39.6126,39.6291,39.5962,39.6209,21500.0
2014-07-03 10:55:00,48.29,48.29,48.25,48.28,57800.0,39.6291,39.6291,39.5962,39.6209,57800.0
2014-07-03 11:00:00,48.28,48.29,48.27,48.28,18300.0,39.6209,39.6291,39.6126,39.6209,18300.0
2014-07-03 11:05:00,48.28,48.3,48.27,48.28,34000.0,39.6209,39.6373,39.6126,39.6209,34000.0
2014-07-03 11:10:00,48.29,48.29,48.22,48.23,16600.0,39.6291,39.6291,39.5716,39.5798,16600.0
2014-07-03 11:15:00,48.24,48.25,48.2,48.21,15300.0,39.588,39.5962,39.5552,39.5634,15300.0
2014-07-03 11:20:00,48.2,48.22,48.19,48.21,11100.0,39.5552,39.5716,39.547,39.5634,11100.0
2014-07-03 11:25:00,48.22,48.25,48.21,48.23,40600.0,39.5716,39.5962,39.5634,39.5798,40600.0
2014-07-03 11:30:00,48.22,48.27,48.22,48.27,21000.0,39.5716,39.6126,39.5716,39.6126,21000.0
2014-07-03 11:35:00,48.27,48.29,48.26,48.29,32200.0,39.6126,39.6291,39.6044,39.6291,32200.0
2014-07-03 11:40:00,48.29,48.29,48.25,48.27,18500.0,39.6291,39.6291,39.5962,39.6126,18500.0
2014-07-03 11:45:00,48.27,48.29,48.26,48.27,19400.0,39.6126,39.6291,39.6044,39.6126,19400.0
2014-07-03 11:50:00,48.28,48.37,48.28,48.37,37000.0,39.6209,39.6947,39.6209,39.6947,37000.0
2014-07-03 11:55:00,48.37,48.42,48.36,48.42,28000.0,39.6947,39.7357,39.6865,39.7357,28000.0
2014-07-03 12:00:00,48.42,48.44,48.36,48.39,24400.0,39.7357,39.7522,39.6865,39.7111,24400.0
2014-07-03 12:05:00,48.4,48.42,48.38,48.42,19800.0,39.7193,39.7357,39.7029,39.7357,19800.0
2014-07-03 12:10:00,48.42,48.42,48.38,48.4,20400.0,39.7357,39.7357,39.7029,39.7193,20400.0
2014-07-03 12:15:00,48.4,48.41,48.33,48.33,14700.0,39.7193,39.7275,39.6619,39.6619,14700.0
2014-07-03 12:20:00,48.33,48.36,48.32,48.36,35700.0,39.6619,39.6865,39.6537,39.6865,35700.0
2014-07-03 12:25:00,48.36,48.39,48.36,48.36,18600.0,39.6865,39.7111,39.6865,39.6865,18600.0
2014-07-03 12:30:00,48.36,48.36,48.32,48.33,29900.0,39.6865,39.6865,39.6537,39.6619,29900.0
2014-07-03 12:35:00,48.33,48.33,48.29,48.3,42100.0,39.6619,39.6619,39.6291,39.6373,42100.0
2014-07-03 12:40:00,48.31,48.33,48.3,48.3,49300.0,39.6455,39.6619,39.6373,39.6373,49300.0
2014-07-03 12:45:00,48.3,48.31,48.26,48.26,85900.0,39.6373,39.6455,39.6044,39.6044,85900.0
2014-07-03 12:50:00,48.27,48.3,48.24,48.24,92100.0,39.6126,39.6373,39.588,39.588,92100.0
2014-07-03 12:55:00,48.25,48.25,48.2,48.23,141400.0,39.5962,39.5962,39.5552,39.5798,141400.0
2014-07-07 09:30:00,48.1,48.17,47.97,48.14,83900.0,39.4731,39.5306,39.3665,39.506,83900.0
2014-07-07 09:35:00,48.15,48.16,48.01,48.04,42900.0,39.5142,39.5224,39.3993,39.4239,42900.0
2014-07-07 09:40:00,48.05,48.1,47.97,48.08,42500.0,39.4321,39.4731,39.3665,39.4567,42500.0
2014-07-07 09:45:00,48.07,48.22,48.05,48.13,35500.0,39.4485,39.5716,39.4321,39.4978,35500.0
2014-07-07 09:50:00,48.13,48.21,48.11,48.12,76200.0,39.4978,39.5634,39.4813,39.4895,76200.0
2014-07-07 09:55:00,48.13,48.15,48.05,48.14,64700.0,39.4978,39.5142,39.4321,39.506,64700.0
2014-07-07 10:00:00,48.13,48.18,48.08,48.18,57000.0,39.4978,39.5388,39.4567,39.5388,57000.0
2014-07-07 10:05:00,48.18,48.21,48.16,48.16,28500.0,39.5388,39.5634,39.5224,39.5224,28500.0
2014-07-07 10:10:00,48.17,48.23,48.16,48.23,35700.0,39.5306,39.5798,39.5224,39.5798,35700.0
2014-07-07 10:15:00,48.23,48.25,48.18,48.23,177600.0,39.5798,39.5962,39.5388,39.5798,177600.0
2014-07-07 10:20:00,48.23,48.34,48.22,48.33,66500.0,39.5798,39.6701,39.5716,39.6619,66500.0
2014-07-07 10:25:00,48.33,48.34,48.3,48.33,198000.0,39.6619,39.6701,39.6373,39.6619,198000.0
2014-07-07 10:30:00,48.34,48.34,48.29,48.3,44300.0,39.6701,39.6701,39.6291,39.6373,44300.0
2014-07-07 10:35:00,48.3,48.36,48.29,48.36,37000.0,39.6373,39.6865,39.6291,39.6865,37000.0
2014-07-07 10:40:00,48.35,48.37,48.32,48.36,50400.0,39.6783,39.6947,39.6537,39.6865,50400.0
2014-07-07 10:45:00,48.36,48.37,48.34,48.35,32000.0,39.6865,39.6947,39.6701,39.6783,32000.0
2014-07-07 10:50:00,48.35,48.36,48.32,48.34,41200.0,39.6783,39.6865,39.6537,39.6701,41200.0
2014-07-07 10:55:00,48.33,48.36,48.32,48.32,79900.0,39.6619,39.6865,39.6537,39.6537,79900.0
2014-07-07 11:00:00,48.33,48.35,48.28,48.28,94700.0,39.6619,39.6783,39.6209,39.6209,94700.0
2014-07-07 11:05:00,48.28,48.3,48.17,48.17,46700.0,39.6209,39.6373,39.5306,39.5306,46700.0
2014-07-07 11:10:00,48.18,48.21,48.17,48.18,20500.0,39.5388,39.5634,39.5306,39.5388,20500.0
2014-07-07 11:15:00,48.19,48.21,48.16,48.19,56200.0,39.547,39.5634,39.5224,39.547,56200.0
2014-07-07 11:20:00,48.2,48.2,48.16,48.18,32000.0,39.5552,39.5552,39.5224,39.5388,32000.0
2014-07-07 11:25:00,48.19,48.2,48.12,48.15,56900.0,39.547,39.5552,39.4895,39.5142,56900.0
2014-07-07 11:30:00,48.14,48.18,48.12,48.13,28000.0,39.506,39.5388,39.4895,39.4978,28000.0
2014-07-07 11:35:00,48.14,48.18,48.13,48.16,19000.0,39.506,39.5388,39.4978,39.5224,19000.0
2014-07-07 11:40:00,48.17,48.18,48.12,48.17,37000.0,39.5306,39.5388,39.4895,39.5306,37000.0
2014-07-07 11:45:00,48.18,48.18,48.1,48.12,23500.0,39.5388,39.5388,39.4731,39.4895,23500.0
2014-07-07 11:50:00,48.12,48.18,48.12,48.17,17200.0,39.4895,39.5388,39.4895,39.5306,17200.0
2014-07-07 11:55:00,48.16,48.18,48.07,48.07,32200.0,39.5224,39.5388,39.4485,39.4485,32200.0
2014-07-07 12:00:00,48.08,48.11,48.06,48.1,43300.0,39.4567,39.4813,39.4403,39.4731,43300.0
2014-07-07 12:05:00,48.1,48.11,48.07,48.09,16400.0,39.4731,39.4813,39.4485,39.4649,16400.0
2014-07-07 12:10:00,48.1,48.11,48.05,48.06,26700.0,39.4731,39.4813,39.4321,39.4403,26700.0
2014-07-07 12:15:00,48.07,48.08,48.03,48.05,29000.0,39.4485,39.4567,39.4157,39.4321,29000.0
2014-07-07 12:20:00,48.06,48.09,48.04,48.08,44400.0,39.4403,39.4649,39.4239,39.4567,44400.0
2014-07-07 12:25:00,48.08,48.09,48.07,48.09,16600.0,39.4567,39.4649,39.4485,39.4649,16600.0
2014-07-07 12:30:00,48.09,48.13,48.08,48.12,24300.0,39.4649,39.4978,39.4567,39.4895,24300.0
2014-07-07 12:35:00,48.12,48.15,48.12,48.14,16200.0,39.4895,39.5142,39.4895,39.506,16200.0
2014-07-07 12:40:00,48.14,48.15,48.12,48.13,16800.0,39.506,39.5142,39.4895,39.4978,16800.0
2014-07-07 12:45:00,48.13,48.16,48.13,48.14,14500.0,39.4978,39.5224,39.4978,39.506,14500.0
2014-07-07 12:50:00,48.14,48.18,48.14,48.18,7000.0,39.506,39.5388,39.506,39.5388,7000.0
2014-07-07 12:55:00,48.18,48.23,48.18,48.23,13400.0,39.5388,39.5798,39.5388,39.5798,13400.0
2014-07-07 13:00:00,48.23,48.24,48.18,48.18,21400.0,39.5798,39.588,39.5388,39.5388,21400.0
2014-07-07 13:05:00,48.19,48.2,48.15,48.17,22900.0,39.547,39.5552,39.5142,39.5306,22900.0
2014-07-07 13:10:00,48.17,48.18,48.14,48.15,23000.0,39.5306,39.5388,39.506,39.5142,23000.0
2014-07-07 13:15:00,48.15,48.24,48.14,48.24,87500.0,39.5142,39.588,39.506,39.588,87500.0
2014-07-07 13:20:00,48.25,48.31,48.23,48.31,146000.0,39.5962,39.6455,39.5798,39.6455,146000.0
2014-07-07 13:25:00,48.32,48.37,48.3,48.33,45300.0,39.6537,39.6947,39.6373,39.6619,45300.0
2014-07-07 13:30:00,48.33,48.33,48.26,48.28,36400.0,39.6619,39.6619,39.6044,39.6209,36400.0
2014-07-07 13:35:00,48.28,48.31,48.27,48.28,29300.0,39.6209,39.6455,39.6126,39.6209,29300.0
2014-07-07 13:40:00,48.28,48.38,48.28,48.36,71200.0,39.6209,39.7029,39.6209,39.6865,71200.0
2014-07-07 13:45:00,48.36,48.36,48.23,48.26,210400.0,39.6865,39.6865,39.5798,39.6044,210400.0
2014-07-07 13:50:00,48.26,48.3,48.24,48.26,48000.0,39.6044,39.6373,39.588,39.6044,48000.0
2014-07-07 13:55:00,48.27,48.27,48.23,48.27,19200.0,39.6126,39.6126,39.5798,39.6126,19200.0
2014-07-07 14:00:00,48.27,48.34,48.27,48.32,29400.0,39.6126,39.6701,39.6126,39.6537,29400.0
2014-07-07 14:05:00,48.32,48.36,48.28,48.31,79200.0,39.6537,39.6865,39.6209,39.6455,79200.0
2014-07-07 14:10:00,48.32,48.37,48.32,48.36,15400.0,39.6537,39.6947,39.6537,39.6865,15400.0
2014-07-07 14:15:00,48.37,48.4,48.35,48.39,25100.0,39.6947,39.7193,39.6783,39.7111,25100.0
2014-07-07 14:20:00,48.39,48.39,48.31,48.35,16400.0,39.7111,39.7111,39.6455,39.6783,16400.0
2014-07-07 14:25:00,48.34,48.38,48.32,48.34,23500.0,39.6701,39.7029,39.6537,39.6701,23500.0
2014-07-07 14:30:00,48.34,48.35,48.25,48.25,37500.0,39.6701,39.6783,39.5962,39.5962,37500.0
2014-07-07 14:35:00,48.26,48.26,48.21,48.23,28700.0,39.6044,39.6044,39.5634,39.5798,28700.0
2014-07-07 14:40:00,48.24,48.26,48.17,48.17,56800.0,39.588,39.6044,39.5306,39.5306,56800.0
2014-07-07 14:45:00,48.17,48.27,48.17,48.23,54700.0,39.5306,39.6126,39.5306,39.5798,54700.0
2014-07-07 14:50:00,48.23,48.33,48.22,48.3,32500.0,39.5798,39.6619,39.5716,39.6373,32500.0
2014-07-07 14:55:00,48.29,48.29,48.26,48.27,28000.0,39.6291,39.6291,39.6044,39.6126,28000.0
2014-07-07 15:00:00,48.27,48.28,48.24,48.25,46600.0,39.6126,39.6209,39.588,39.5962,46600.0
2014-07-07 15:05:00,48.25,48.26,48.21,48.25,47900.0,39.5962,39.6044,39.5634,39.5962,47900.0
2014-07-07 15:10:00,48.25,48.26,48.21,48.21,42100.0,39.5962,39.6044,39.5634,39.5634,42100.0
2014-07-07 15:15:00,48.21,48.26,48.2,48.24,35000.0,39.5634,39.6044,39.5552,39.588,35000.0
2014-07-07 15:20:00,48.24,48.26,48.22,48.23,38400.0,39.588,39.6044,39.5716,39.5798,38400.0
2014-07-07 15:25:00,48.22,48.25,48.21,48.25,25800.0,39.5716,39.5962,39.5634,39.5962,25800.0
2014-07-07 15:30:00,48.25,48.26,48.19,48.19,53400.0,39.5962,39.6044,39.547,39.547,53400.0
2014-07-07 15:35:00,48.19,48.19,48.13,48.13,72700.0,39.547,39.547,39.4978,39.4978,72700.0
2014-07-07 15:40:00,48.13,48.15,48.08,48.1,128700.0,39.4978,39.5142,39.4567,39.4731,128700.0
2014-07-07 15:45:00,48.1,48.16,48.1,48.16,102000.0,39.4731,39.5224,39.4731,39.5224,102000.0
2014-07-07 15:50:00,48.16,48.2,48.15,48.2,98700.0,39.5224,39.5552,39.5142,39.5552,98700.0
2014-07-07 15:55:00,48.2,48.22,48.19,48.22,170600.0,39.5552,39.5716,39.547,39.5716,170600.0
2014-07-08 09:30:00,48.08,48.11,47.96,48.11,105100.0,39.4567,39.4813,39.3582,39.4813,105100.0
2014-07-08 09:35:00,48.1,48.15,47.88,47.88,147700.0,39.4731,39.5142,39.2926,39.2926,147700.0
2014-07-08 09:40:00,47.87,47.87,47.74,47.79,30100.0,39.2844,39.2844,39.1777,39.2187,30100.0
2014-07-08 09:45:00,47.8,47.92,47.74,47.91,62200.0,39.2269,39.3254,39.1777,39.3172,62200.0
2014-07-08 09:50:00,47.91,47.93,47.69,47.7,142400.0,39.3172,39.3336,39.1367,39.1449,142400.0
2014-07-08 09:55:00,47.7,47.81,47.63,47.8,172900.0,39.1449,39.2351,39.0874,39.2269,172900.0
2014-07-08 10:00:00,47.8,47.83,47.69,47.71,44500.0,39.2269,39.2516,39.1367,39.1531,44500.0
2014-07-08 10:05:00,47.71,47.74,47.66,47.7,76600.0,39.1531,39.1777,39.1121,39.1449,76600.0
2014-07-08 10:10:00,47.71,47.72,47.69,47.69,60500.0,39.1531,39.1613,39.1367,39.1367,60500.0
2014-07-08 10:15:00,47.68,47.73,47.65,47.71,245800.0,39.1285,39.1695,39.1038,39.1531,245800.0
2014-07-08 10:20:00,47.7,47.73,47.69,47.73,125400.0,39.1449,39.1695,39.1367,39.1695,125400.0
2014-07-08 10:25:00,47.73,47.77,47.69,47.76,44400.0,39.1695,39.2023,39.1367,39.1941,44400.0
2014-07-08 10:30:00,47.75,47.76,47.71,47.75,31800.0,39.1859,39.1941,39.1531,39.1859,31800.0
2014-07-08 10:35:00,47.74,47.8,47.71,47.8,34600.0,39.1777,39.2269,39.1531,39.2269,34600.0
2014-07-08 10:40:00,47.8,47.81,47.77,47.8,35000.0,39.2269,39.2351,39.2023,39.2269,35000.0
2014-07-08 10:45:00,47.8,47.86,47.77,47.85,29400.0,39.2269,39.2762,39.2023,39.268,29400.0
2014-07-08 10:50:00,47.86,47.87,47.81,47.85,51100.0,39.2762,39.2844,39.2351,39.268,51100.0
2014-07-08 10:55:00,47.85,47.87,47.81,47.86,32900.0,39.268,39.2844,39.2351,39.2762,32900.0
2014-07-08 11:00:00,47.87,47.87,47.76,47.78,53400.0,39.2844,39.2844,39.1941,39.2105,53400.0
2014-07-08 11:05:00,47.78,47.8,47.74,47.75,27500.0,39.2105,39.2269,39.1777,39.1859,27500.0
2014-07-08 11:10:00,47.74,47.8,47.72,47.74,42700.0,39.1777,39.2269,39.1613,39.1777,42700.0
2014-07-08 11:15:00,47.75,47.76,47.72,47.74,30300.0,39.1859,39.1941,39.1613,39.1777,30300.0
2014-07-08 11:20:00,47.73,47.79,47.72,47.76,24000.0,39.1695,39.2187,39.1613,39.1941,24000.0
2014-07-08 11:25:00,47.75,47.77,47.72,47.73,148600.0,39.1859,39.2023,39.1613,39.1695,148600.0
2014-07-08 11:30:00,47.72,47.79,47.72,47.74,57400.0,39.1613,39.2187,39.1613,39.1777,57400.0
2014-07-08 11:35:00,47.74,47.82,47.73,47.81,23800.0,39.1777,39.2434,39.1695,39.2351,23800.0
2014-07-08 11:40:00,47.81,47.81,47.76,47.77,19500.0,39.2351,39.2351,39.1941,39.2023,19500.0
2014-07-08 11:45:00,47.77,47.79,47.74,47.75,34600.0,39.2023,39.2187,39.1777,39.1859,34600.0
2014-07-08 11:50:00,47.75,47.78,47.74,47.75,29600.0,39.1859,39.2105,39.1777,39.1859,29600.0
2014-07-08 11:55:00,47.75,47.79,47.74,47.77,17800.0,39.1859,39.2187,39.1777,39.2023,17800.0
2014-07-08 12:00:00,47.78,47.79,47.73,47.77,23200.0,39.2105,39.2187,39.1695,39.2023,23200.0
2014-07-08 12:05:00,47.78,47.8,47.75,47.77,12600.0,39.2105,39.2269,39.1859,39.2023,12600.0
2014-07-08 12:10:00,47.78,47.79,47.72,47.76,20000.0,39.2105,39.2187,39.1613,39.1941,20000.0
2014-07-08 12:15:00,47.76,47.77,47.72,47.74,31000.0,39.1941,39.2023,39.1613,39.1777,31000.0
2014-07-08 12:20:00,47.74,47.78,47.74,47.76,30500.0,39.1777,39.2105,39.1777,39.1941,30500.0
2014-07-08 12:25:00,47.76,47.79,47.75,47.76,33300.0,39.1941,39.2187,39.1859,39.1941,33300.0
2014-07-08 12:30:00,47.76,47.81,47.76,47.78,25200.0,39.1941,39.2351,39.1941,39.2105,25200.0
2014-07-08 12:35:00,47.79,47.8,47.75,47.8,18000.0,39.2187,39.2269,39.1859,39.2269,18000.0
2014-07-08 12:40:00,47.8,47.85,47.79,47.85,19600.0,39.2269,39.268,39.2187,39.268,19600.0
2014-07-08 12:45:00,47.85,47.87,47.84,47.86,20000.0,39.268,39.2844,39.2598,39.2762,20000.0
2014-07-08 12:50:00,47.85,47.89,47.83,47.86,77100.0,39.268,39.3008,39.2516,39.2762,77100.0
2014-07-08 12:55:00,47.87,47.88,47.84,47.87,20100.0,39.2844,39.2926,39.2598,39.2844,20100.0
2014-07-08 13:00:00,47.87,47.87,47.8,47.82,19200.0,39.2844,39.2844,39.2269,39.2434,19200.0
2014-07-08 13:05:00,47.81,47.85,47.8,47.82,73100.0,39.2351,39.268,39.2269,39.2434,73100.0
2014-07-08 13:10:00,47.82,47.84,47.8,47.83,31500.0,39.2434,39.2598,39.2269,39.2516,31500.0
2014-07-08 13:15:00,47.83,47.84,47.8,47.81,32800.0,39.2516,39.2598,39.2269,39.2351,32800.0
2014-07-08 13:20:00,47.82,47.84,47.8,47.83,36200.0,39.2434,39.2598,39.2269,39.2516,36200.0
2014-07-08 13:25:00,47.83,47.83,47.81,47.81,27200.0,39.2516,39.2516,39.2351,39.2351,27200.0
2014-07-08 13:30:00,47.82,47.84,47.8,47.84,30100.0,39.2434,39.2598,39.2269,39.2598,30100.0
2014-07-08 13:35:00,47.84,47.85,47.8,47.82,24200.0,39.2598,39.268,39.2269,39.2434,24200.0
2014-07-08 13:40:00,47.83,47.84,47.8,47.82,48600.0,39.2516,39.2598,39.2269,39.2434,48600.0
2014-07-08 13:45:00,47.82,47.83,47.79,47.81,26900.0,39.2434,39.2516,39.2187,39.2351,26900.0
2014-07-08 13:50:00,47.81,47.87,47.8,47.86,17400.0,39.2351,39.2844,39.2269,39.2762,17400.0
2014-07-08 13:55:00,47.86,47.86,47.8,47.8,21500.0,39.2762,39.2762,39.2269,39.2269,21500.0
2014-07-08 14:00:00,47.8,47.8,47.75,47.79,36800.0,39.2269,39.2269,39.1859,39.2187,36800.0
2014-07-08 14:05:00,47.8,47.8,47.75,47.79,17600.0,39.2269,39.2269,39.1859,39.2187,17600.0
2014-07-08 14:10:00,47.79,47.82,47.78,47.81,38500.0,39.2187,39.2434,39.2105,39.2351,38500.0
2014-07-08 14:15:00,47.81,47.82,47.78,47.8,31400.0,39.2351,39.2434,39.2105,39.2269,31400.0
2014-07-08 14:20:00,47.8,47.82,47.78,47.8,67200.0,39.2269,39.2434,39.2105,39.2269,67200.0
2014-07-08 14:25:00,47.8,47.83,47.79,47.8,104500.0,39.2269,39.2516,39.2187,39.2269,104500.0
2014-07-08 14:30:00,47.8,47.83,47.79,47.79,84200.0,39.2269,39.2516,39.2187,39.2187,84200.0
2014-07-08 14:35:00,47.79,47.82,47.79,47.8,72700.0,39.2187,39.2434,39.2187,39.2269,72700.0
2014-07-08 14:40:00,47.8,47.81,47.79,47.8,73700.0,39.2269,39.2351,39.2187,39.2269,73700.0
2014-07-08 14:45:00,47.8,47.81,47.76,47.77,79900.0,39.2269,39.2351,39.1941,39.2023,79900.0
2014-07-08 14:50:00,47.77,47.8,47.74,47.79,69600.0,39.2023,39.2269,39.1777,39.2187,69600.0
2014-07-08 14:55:00,47.79,47.81,47.78,47.79,28600.0,39.2187,39.2351,39.2105,39.2187,28600.0
2014-07-08 15:00:00,47.79,47.79,47.75,47.77,48800.0,39.2187,39.2187,39.1859,39.2023,48800.0
2014-07-08 15:05:00,47.77,47.79,47.76,47.79,48900.0,39.2023,39.2187,39.1941,39.2187,48900.0
2014-07-08 15:10:00,47.8,47.82,47.78,47.8,67800.0,39.2269,39.2434,39.2105,39.2269,67800.0
2014-07-08 15:15:00,47.8,47.82,47.79,47.81,74000.0,39.2269,39.2434,39.2187,39.2351,74000.0
2014-07-08 15:20:00,47.81,47.84,47.8,47.84,49000.0,39.2351,39.2598,39.2269,39.2598,49000.0
2014-07-08 15:25:00,47.84,47.87,47.83,47.83,40300.0,39.2598,39.2844,39.2516,39.2516,40300.0
2014-07-08 15:30:00,47.82,47.85,47.81,47.83,66100.0,39.2434,39.268,39.2351,39.2516,66100.0
2014-07-08 15:35:00,47.83,47.87,47.82,47.86,67600.0,39.2516,39.2844,39.2434,39.2762,67600.0
2014-07-08 15:40:00,47.86,47.88,47.85,47.87,54000.0,39.2762,39.2926,39.268,39.2844,54000.0
2014-07-08 15:45:00,47.87,47.89,47.84,47.88,87700.0,39.2844,39.3008,39.2598,39.2926,87700.0
2014-07-08 15:50:00,47.88,47.89,47.83,47.83,70000.0,39.2926,39.3008,39.2516,39.2516,70000.0
2014-07-08 15:55:00,47.83,47.85,47.82,47.83,245000.0,39.2516,39.268,39.2434,39.2516,245000.0
2014-07-09 09:30:00,48.01,48.18,47.93,48.07,80700.0,39.3993,39.5388,39.3336,39.4485,80700.0
2014-07-09 09:35:00,48.05,48.18,48.01,48.18,60100.0,39.4321,39.5388,39.3993,39.5388,60100.0
2014-07-09 09:40:00,48.18,48.32,48.18,48.22,79200.0,39.5388,39.6537,39.5388,39.5716,79200.0
2014-07-09 09:45:00,48.23,48.25,48.16,48.18,41800.0,39.5798,39.5962,39.5224,39.5388,41800.0
2014-07-09 09:50:00,48.19,48.22,48.05,48.11,62200.0,39.547,39.5716,39.4321,39.4813,62200.0
2014-07-09 09:55:00,48.11,48.15,48.06,48.08,49800.0,39.4813,39.5142,39.4403,39.4567,49800.0
2014-07-09 10:00:00,48.09,48.23,48.08,48.2,57500.0,39.4649,39.5798,39.4567,39.5552,57500.0
2014-07-09 10:05:00,48.2,48.26,48.15,48.24,60700.0,39.5552,39.6044,39.5142,39.588,60700.0
2014-07-09 10:10:00,48.25,48.25,48.11,48.11,59700.0,39.5962,39.5962,39.4813,39.4813,59700.0
2014-07-09 10:15:00,48.12,48.19,48.1,48.15,55200.0,39.4895,39.547,39.4731,39.5142,55200.0
2014-07-09 10:20:00,48.14,48.25,48.11,48.23,149000.0,39.506,39.5962,39.4813,39.5798,149000.0
2014-07-09 10:25:00,48.24,48.25,48.19,48.21,33600.0,39.588,39.5962,39.547,39.5634,33600.0
2014-07-09 10:30:00,48.2,48.22,48.13,48.18,23800.0,39.5552,39.5716,39.4978,39.5388,23800.0
2014-07-09 10:35:00,48.19,48.2,48.1,48.16,40500.0,39.547,39.5552,39.4731,39.5224,40500.0
2014-07-09 10:40:00,48.15,48.21,48.09,48.2,37200.0,39.5142,39.5634,39.4649,39.5552,37200.0
2014-07-09 10:45:00,48.21,48.21,48.12,48.16,55100.0,39.5634,39.5634,39.4895,39.5224,55100.0
2014-07-09 10:50:00,48.15,48.17,48.1,48.13,40500.0,39.5142,39.5306,39.4731,39.4978,40500.0
2014-07-09 10:55:00,48.14,48.14,48.01,48.03,128500.0,39.506,39.506,39.3993,39.4157,128500.0
2014-07-09 11:00:00,48.03,48.04,47.93,47.98,85600.0,39.4157,39.4239,39.3336,39.3747,85600.0
2014-07-09 11:05:00,47.99,48.05,47.91,47.93,42300.0,39.3829,39.4321,39.3172,39.3336,42300.0
2014-07-09 11:10:00,47.93,47.96,47.86,47.91,51500.0,39.3336,39.3582,39.2762,39.3172,51500.0
2014-07-09 11:15:00,47.91,47.95,47.9,47.91,50900.0,39.3172,39.35,39.309,39.3172,50900.0
2014-07-09 11:20:00,47.92,47.93,47.87,47.89,91000.0,39.3254,39.3336,39.2844,39.3008,91000.0
2014-07-09 11:25:00,47.89,47.89,47.74,47.77,142800.0,39.3008,39.3008,39.1777,39.2023,142800.0
2014-07-09 11:30:00,47.78,47.79,47.72,47.75,97500.0,39.2105,39.2187,39.1613,39.1859,97500.0
2014-07-09 11:35:00,47.74,47.8,47.68,47.75,121700.0,39.1777,39.2269,39.1285,39.1859,121700.0
2014-07-09 11:40:00,47.75,47.78,47.73,47.73,95800.0,39.1859,39.2105,39.1695,39.1695,95800.0
2014-07-09 11:45:00,47.73,47.74,47.66,47.69,71100.0,39.1695,39.1777,39.1121,39.1367,71100.0
2014-07-09 11:50:00,47.68,47.73,47.67,47.68,63000.0,39.1285,39.1695,39.1203,39.1285,63000.0
2014-07-09 11:55:00,47.68,47.72,47.59,47.6,142000.0,39.1285,39.1613,39.0546,39.0628,142000.0
2014-07-09 12:00:00,47.61,47.79,47.61,47.79,114500.0,39.071,39.2187,39.071,39.2187,114500.0
2014-07-09 12:05:00,47.79,47.81,47.76,47.8,25700.0,39.2187,39.2351,39.1941,39.2269,25700.0
2014-07-09 12:10:00,47.81,47.85,47.8,47.82,13600.0,39.2351,39.268,39.2269,39.2434,13600.0
2014-07-09 12:15:00,47.83,47.9,47.8,47.86,77300.0,39.2516,39.309,39.2269,39.2762,77300.0
2014-07-09 12:20:00,47.87,47.94,47.85,47.91,26900.0,39.2844,39.3418,39.268,39.3172,26900.0
2014-07-09 12:25:00,47.91,47.91,47.84,47.85,20700.0,39.3172,39.3172,39.2598,39.268,20700.0
2014-07-09 12:30:00,47.86,47.86,47.82,47.85,22000.0,39.2762,39.2762,39.2434,39.268,22000.0
2014-07-09 12:35:00,47.85,47.87,47.84,47.87,30300.0,39.268,39.2844,39.2598,39.2844,30300.0
2014-07-09 12:40:00,47.87,47.88,47.79,47.8,32100.0,39.2844,39.2926,39.2187,39.2269,32100.0
2014-07-09 12:45:00,47.79,47.85,47.79,47.84,14300.0,39.2187,39.268,39.2187,39.2598,14300.0
2014-07-09 12:50:00,47.84,47.84,47.8,47.8,39100.0,39.2598,39.2598,39.2269,39.2269,39100.0
2014-07-09 12:55:00,47.8,47.81,47.77,47.79,17200.0,39.2269,39.2351,39.2023,39.2187,17200.0
2014-07-09 13:00:00,47.79,47.8,47.78,47.78,18300.0,39.2187,39.2269,39.2105,39.2105,18300.0
2014-07-09 13:05:00,47.77,47.79,47.75,47.76,30400.0,39.2023,39.2187,39.1859,39.1941,30400.0
2014-07-09 13:10:00,47.76,47.77,47.73,47.77,34500.0,39.1941,39.2023,39.1695,39.2023,34500.0
2014-07-09 13:15:00,47.78,47.83,47.78,47.8,33200.0,39.2105,39.2516,39.2105,39.2269,33200.0
2014-07-09 13:20:00,47.8,47.82,47.77,47.79,17800.0,39.2269,39.2434,39.2023,39.2187,17800.0
2014-07-09 13:25:00,47.79,47.8,47.74,47.74,33800.0,39.2187,39.2269,39.1777,39.1777,33800.0
2014-07-09 13:30:00,47.74,47.77,47.74,47.75,21300.0,39.1777,39.2023,39.1777,39.1859,21300.0
2014-07-09 13:35:00,47.75,47.78,47.75,47.77,21000.0,39.1859,39.2105,39.1859,39.2023,21000.0
2014-07-09 13:40:00,47.77,47.82,47.75,47.8,28000.0,39.2023,39.2434,39.1859,39.2269,28000.0
2014-07-09 13:45:00,47.8,47.8,47.78,47.78,13800.0,39.2269,39.2269,39.2105,39.2105,13800.0
2014-07-09 13:50:00,47.79,47.8,47.79,47.8,25200.0,39.2187,39.2269,39.2187,39.2269,25200.0
2014-07-09 13:55:00,47.79,47.79,47.75,47.75,23200.0,39.2187,39.2187,39.1859,39.1859,23200.0
2014-07-09 14:00:00,47.75,47.76,47.69,47.75,67300.0,39.1859,39.1941,39.1367,39.1859,67300.0
2014-07-09 14:05:00,47.75,47.76,47.68,47.74,52100.0,39.1859,39.1941,39.1285,39.1777,52100.0
2014-07-09 14:10:00,47.74,47.8,47.72,47.78,43400.0,39.1777,39.2269,39.1613,39.2105,43400.0
2014-07-09 14:15:00,47.79,47.87,47.79,47.87,99600.0,39.2187,39.2844,39.2187,39.2844,99600.0
2014-07-09 14:20:00,47.88,47.89,47.8,47.83,67300.0,39.2926,39.3008,39.2269,39.2516,67300.0
2014-07-09 14:25:00,47.83,47.91,47.8,47.84,44500.0,39.2516,39.3172,39.2269,39.2598,44500.0
2014-07-09 14:30:00,47.85,47.86,47.8,47.86,33700.0,39.268,39.2762,39.2269,39.2762,33700.0
2014-07-09 14:35:00,47.86,47.9,47.79,47.82,53600.0,39.2762,39.309,39.2187,39.2434,53600.0
2014-07-09 14:40:00,47.81,47.88,47.77,47.88,40800.0,39.2351,39.2926,39.2023,39.2926,40800.0
2014-07-09 14:45:00,47.88,47.91,47.86,47.88,35700.0,39.2926,39.3172,39.2762,39.2926,35700.0
2014-07-09 14:50:00,47.88,47.89,47.83,47.87,40800.0,39.2926,39.3008,39.2516,39.2844,40800.0
2014-07-09 14:55:00,47.87,47.88,47.81,47.83,30000.0,39.2844,39.2926,39.2351,39.2516,30000.0
2014-07-09 15:00:00,47.82,47.84,47.77,47.77,43500.0,39.2434,39.2598,39.2023,39.2023,43500.0
2014-07-09 15:05:00,47.77,47.84,47.77,47.84,62100.0,39.2023,39.2598,39.2023,39.2598,62100.0
2014-07-09 15:10:00,47.84,47.86,47.8,47.82,107400.0,39.2598,39.2762,39.2269,39.2434,107400.0
2014-07-09 15:15:00,47.81,47.83,47.73,47.74,118600.0,39.2351,39.2516,39.1695,39.1777,118600.0
2014-07-09 15:20:00,47.73,47.78,47.73,47.77,70600.0,39.1695,39.2105,39.1695,39.2023,70600.0
2014-07-09 15:25:00,47.77,47.83,47.74,47.82,67600.0,39.2023,39.2516,39.1777,39.2434,67600.0
2014-07-09 15:30:00,47.82,47.86,47.82,47.83,89500.0,39.2434,39.2762,39.2434,39.2516,89500.0
2014-07-09 15:35:00,47.83,47.88,47.8,47.86,83500.0,39.2516,39.2926,39.2269,39.2762,83500.0
2014-07-09 15:40:00,47.86,47.94,47.86,47.91,104700.0,39.2762,39.3418,39.2762,39.3172,104700.0
2014-07-09 15:45:00,47.9,47.91,47.82,47.84,132300.0,39.309,39.3172,39.2434,39.2598,132300.0
2014-07-09 15:50:00,47.83,47.85,47.8,47.84,169300.0,39.2516,39.268,39.2269,39.2598,169300.0
2014-07-09 15:55:00,47.84,47.87,47.81,47.87,208000.0,39.2598,39.2844,39.2351,39.2844,208000.0
2014-07-10 09:30:00,46.67,46.76,46.48,46.58,332200.0,38.2996,38.3735,38.1437,38.2258,332200.0
2014-07-10 09:35:00,46.57,46.8,46.48,46.77,295300.0,38.2175,38.4063,38.1437,38.3817,295300.0
2014-07-10 09:40:00,46.76,46.85,46.71,46.84,175400.0,38.3735,38.4473,38.3324,38.4391,175400.0
2014-07-10 09:45:00,46.84,46.86,46.75,46.76,176200.0,38.4391,38.4555,38.3653,38.3735,176200.0
2014-07-10 09:50:00,46.76,46.93,46.75,46.9,108300.0,38.3735,38.513,38.3653,38.4884,108300.0
2014-07-10 09:55:00,46.9,47.05,46.86,46.99,170200.0,38.4884,38.6115,38.4555,38.5622,170200.0
2014-07-10 10:00:00,47.0,47.1,46.98,47.01,154900.0,38.5704,38.6525,38.554,38.5786,154900.0
2014-07-10 10:05:00,47.01,47.05,46.96,46.99,307600.0,38.5786,38.6115,38.5376,38.5622,307600.0
2014-07-10 10:10:00,46.98,47.04,46.96,47.0,343700.0,38.554,38.6032,38.5376,38.5704,343700.0
2014-07-10 10:15:00,47.0,47.07,47.0,47.04,71300.0,38.5704,38.6279,38.5704,38.6032,71300.0
2014-07-10 10:20:00,47.05,47.12,47.05,47.12,42300.0,38.6115,38.6689,38.6115,38.6689,42300.0
2014-07-10 10:25:00,47.12,47.21,47.06,47.21,58700.0,38.6689,38.7428,38.6197,38.7428,58700.0
2014-07-10 10:30:00,47.21,47.23,47.17,47.2,173600.0,38.7428,38.7592,38.7099,38.7346,173600.0
2014-07-10 10:35:00,47.2,47.29,47.17,47.17,166600.0,38.7346,38.8084,38.7099,38.7099,166600.0
2014-07-10 10:40:00,47.18,47.24,47.18,47.22,51000.0,38.7181,38.7674,38.7181,38.751,51000.0
2014-07-10 10:45:00,47.23,47.26,47.21,47.24,55300.0,38.7592,38.7838,38.7428,38.7674,55300.0
2014-07-10 10:50:00,47.24,47.24,47.21,47.23,57000.0,38.7674,38.7674,38.7428,38.7592,57000.0
2014-07-10 10:55:00,47.24,47.28,47.22,47.27,70000.0,38.7674,38.8002,38.751,38.792,70000.0
2014-07-10 11:00:00,47.27,47.32,47.26,47.29,68100.0,38.792,38.833,38.7838,38.8084,68100.0
2014-07-10 11:05:00,47.29,47.34,47.27,47.34,32600.0,38.8084,38.8494,38.792,38.8494,32600.0
2014-07-10 11:10:00,47.34,47.39,47.25,47.26,87300.0,38.8494,38.8905,38.7756,38.7838,87300.0
2014-07-10 11:15:00,47.27,47.28,47.25,47.27,126400.0,38.792,38.8002,38.7756,38.792,126400.0
2014-07-10 11:20:00,47.27,47.28,47.23,47.25,91000.0,38.792,38.8002,38.7592,38.7756,91000.0
2014-07-10 11:25:00,47.26,47.27,47.19,47.25,75600.0,38.7838,38.792,38.7263,38.7756,75600.0
2014-07-10 11:30:00,47.24,47.27,47.2,47.2,37100.0,38.7674,38.792,38.7346,38.7346,37100.0
2014-07-10 11:35:00,47.21,47.28,47.21,47.25,57400.0,38.7428,38.8002,38.7428,38.7756,57400.0
2014-07-10 11:40:00,47.25,47.26,47.21,47.26,76400.0,38.7756,38.7838,38.7428,38.7838,76400.0
2014-07-10 11:45:00,47.26,47.29,47.26,47.28,58800.0,38.7838,38.8084,38.7838,38.8002,58800.0
2014-07-10 11:50:00,47.29,47.29,47.24,47.24,30400.0,38.8084,38.8084,38.7674,38.7674,30400.0
2014-07-10 11:55:00,47.24,47.3,47.24,47.28,45900.0,38.7674,38.8166,38.7674,38.8002,45900.0
2014-07-10 12:00:00,47.27,47.28,47.25,47.25,20100.0,38.792,38.8002,38.7756,38.7756,20100.0
2014-07-10 12:05:00,47.26,47.29,47.25,47.27,50100.0,38.7838,38.8084,38.7756,38.792,50100.0
2014-07-10 12:10:00,47.27,47.3,47.27,47.29,66800.0,38.792,38.8166,38.792,38.8084,66800.0
2014-07-10 12:15:00,47.3,47.35,47.3,47.31,40900.0,38.8166,38.8577,38.8166,38.8248,40900.0
2014-07-10 12:20:00,47.32,47.39,47.32,47.37,38300.0,38.833,38.8905,38.833,38.8741,38300.0
2014-07-10 12:25:00,47.36,47.42,47.36,47.4,87900.0,38.8659,38.9151,38.8659,38.8987,87900.0
2014-07-10 12:30:00,47.4,47.41,47.32,47.32,23400.0,38.8987,38.9069,38.833,38.833,23400.0
2014-07-10 12:35:00,47.33,47.34,47.3,47.31,24700.0,38.8412,38.8494,38.8166,38.8248,24700.0
2014-07-10 12:40:00,47.31,47.35,47.31,47.33,28000.0,38.8248,38.8577,38.8248,38.8412,28000.0
2014-07-10 12:45:00,47.33,47.37,47.32,47.35,25300.0,38.8412,38.8741,38.833,38.8577,25300.0
2014-07-10 12:50:00,47.35,47.35,47.29,47.33,28200.0,38.8577,38.8577,38.8084,38.8412,28200.0
2014-07-10 12:55:00,47.34,47.35,47.29,47.29,48400.0,38.8494,38.8577,38.8084,38.8084,48400.0
2014-07-10 13:00:00,47.29,47.3,47.28,47.29,51200.0,38.8084,38.8166,38.8002,38.8084,51200.0
2014-07-10 13:05:00,47.3,47.31,47.27,47.27,63300.0,38.8166,38.8248,38.792,38.792,63300.0
2014-07-10 13:10:00,47.26,47.31,47.24,47.26,159100.0,38.7838,38.8248,38.7674,38.7838,159100.0
2014-07-10 13:15:00,47.26,47.27,47.24,47.25,18400.0,38.7838,38.792,38.7674,38.7756,18400.0
2014-07-10 13:20:00,47.25,47.34,47.23,47.31,51500.0,38.7756,38.8494,38.7592,38.8248,51500.0
2014-07-10 13:25:00,47.32,47.35,47.29,47.35,42100.0,38.833,38.8577,38.8084,38.8577,42100.0
2014-07-10 13:30:00,47.35,47.39,47.29,47.31,88400.0,38.8577,38.8905,38.8084,38.8248,88400.0
2014-07-10 13:35:00,47.31,47.36,47.31,47.36,34700.0,38.8248,38.8659,38.8248,38.8659,34700.0
2014-07-10 13:40:00,47.36,47.37,47.31,47.33,45000.0,38.8659,38.8741,38.8248,38.8412,45000.0
2014-07-10 13:45:00,47.34,47.34,47.29,47.3,40600.0,38.8494,38.8494,38.8084,38.8166,40600.0
2014-07-10 13:50:00,47.29,47.29,47.23,47.24,34500.0,38.8084,38.8084,38.7592,38.7674,34500.0
2014-07-10 13:55:00,47.23,47.29,47.21,47.27,59700.0,38.7592,38.8084,38.7428,38.792,59700.0
2014-07-10 14:00:00,47.27,47.31,47.26,47.3,40800.0,38.792,38.8248,38.7838,38.8166,40800.0
2014-07-10 14:05:00,47.3,47.31,47.27,47.29,29100.0,38.8166,38.8248,38.792,38.8084,29100.0
2014-07-10 14:10:00,47.29,47.31,47.24,47.26,37700.0,38.8084,38.8248,38.7674,38.7838,37700.0
2014-07-10 14:15:00,47.26,47.3,47.21,47.21,54500.0,38.7838,38.8166,38.7428,38.7428,54500.0
2014-07-10 14:20:00,47.21,47.23,47.19,47.22,103300.0,38.7428,38.7592,38.7263,38.751,103300.0
2014-07-10 14:25:00,47.22,47.23,47.2,47.22,44700.0,38.751,38.7592,38.7346,38.751,44700.0
2014-07-10 14:30:00,47.23,47.24,47.19,47.2,126600.0,38.7592,38.7674,38.7263,38.7346,126600.0
2014-07-10 14:35:00,47.2,47.22,47.19,47.21,59400.0,38.7346,38.751,38.7263,38.7428,59400.0
2014-07-10 14:40:00,47.21,47.21,47.15,47.16,96700.0,38.7428,38.7428,38.6935,38.7017,96700.0
2014-07-10 14:45:00,47.16,47.2,47.16,47.17,52700.0,38.7017,38.7346,38.7017,38.7099,52700.0
2014-07-10 14:50:00,47.18,47.23,47.17,47.21,49700.0,38.7181,38.7592,38.7099,38.7428,49700.0
2014-07-10 14:55:00,47.21,47.21,47.19,47.2,72300.0,38.7428,38.7428,38.7263,38.7346,72300.0
2014-07-10 15:00:00,47.2,47.23,47.19,47.21,78100.0,38.7346,38.7592,38.7263,38.7428,78100.0
2014-07-10 15:05:00,47.21,47.25,47.19,47.23,67200.0,38.7428,38.7756,38.7263,38.7592,67200.0
2014-07-10 15:10:00,47.23,47.24,47.19,47.2,76000.0,38.7592,38.7674,38.7263,38.7346,76000.0
2014-07-10 15:15:00,47.21,47.22,47.2,47.22,109000.0,38.7428,38.751,38.7346,38.751,109000.0
2014-07-10 15:20:00,47.22,47.22,47.17,47.21,58200.0,38.751,38.751,38.7099,38.7428,58200.0
2014-07-10 15:25:00,47.2,47.25,47.2,47.22,71400.0,38.7346,38.7756,38.7346,38.751,71400.0
2014-07-10 15:30:00,47.21,47.22,47.2,47.21,83100.0,38.7428,38.751,38.7346,38.7428,83100.0
2014-07-10 15:35:00,47.21,47.26,47.2,47.25,86200.0,38.7428,38.7838,38.7346,38.7756,86200.0
2014-07-10 15:40:00,47.26,47.26,47.21,47.22,147500.0,38.7838,38.7838,38.7428,38.751,147500.0
2014-07-10 15:45:00,47.23,47.23,47.14,47.16,263400.0,38.7592,38.7592,38.6853,38.7017,263400.0
2014-07-10 15:50:00,47.17,47.22,47.16,47.21,344500.0,38.7099,38.751,38.7017,38.7428,344500.0
2014-07-10 15:55:00,47.22,47.22,47.18,47.19,343200.0,38.751,38.751,38.7181,38.7263,343200.0
2014-07-11 09:30:00,47.18,47.25,47.09,47.16,107000.0,38.7181,38.7756,38.6443,38.7017,107000.0
2014-07-11 09:35:00,47.2,47.23,47.14,47.19,78800.0,38.7346,38.7592,38.6853,38.7263,78800.0
2014-07-11 09:40:00,47.19,47.27,47.16,47.24,70000.0,38.7263,38.792,38.7017,38.7674,70000.0
2014-07-11 09:45:00,47.24,47.3,47.18,47.23,91700.0,38.7674,38.8166,38.7181,38.7592,91700.0
2014-07-11 09:50:00,47.22,47.3,47.22,47.27,116900.0,38.751,38.8166,38.751,38.792,116900.0
2014-07-11 09:55:00,47.27,47.34,47.23,47.27,64200.0,38.792,38.8494,38.7592,38.792,64200.0
2014-07-11 10:00:00,47.28,47.37,47.27,47.31,62100.0,38.8002,38.8741,38.792,38.8248,62100.0
2014-07-11 10:05:00,47.31,47.35,47.3,47.32,82500.0,38.8248,38.8577,38.8166,38.833,82500.0
2014-07-11 10:10:00,47.31,47.4,47.3,47.38,79100.0,38.8248,38.8987,38.8166,38.8823,79100.0
2014-07-11 10:15:00,47.37,47.39,47.3,47.34,69000.0,38.8741,38.8905,38.8166,38.8494,69000.0
2014-07-11 10:20:00,47.34,47.35,47.28,47.28,41900.0,38.8494,38.8577,38.8002,38.8002,41900.0
2014-07-11 10:25:00,47.28,47.34,47.28,47.33,32300.0,38.8002,38.8494,38.8002,38.8412,32300.0
2014-07-11 10:30:00,47.33,47.33,47.29,47.31,56600.0,38.8412,38.8412,38.8084,38.8248,56600.0
2014-07-11 10:35:00,47.31,47.37,47.29,47.31,38700.0,38.8248,38.8741,38.8084,38.8248,38700.0
2014-07-11 10:40:00,47.3,47.32,47.28,47.29,54700.0,38.8166,38.833,38.8002,38.8084,54700.0
2014-07-11 10:45:00,47.28,47.3,47.26,47.28,35200.0,38.8002,38.8166,38.7838,38.8002,35200.0
2014-07-11 10:50:00,47.28,47.32,47.23,47.24,64800.0,38.8002,38.833,38.7592,38.7674,64800.0
2014-07-11 10:55:00,47.24,47.24,47.15,47.24,37500.0,38.7674,38.7674,38.6935,38.7674,37500.0
2014-07-11 11:00:00,47.25,47.26,47.22,47.25,29900.0,38.7756,38.7838,38.751,38.7756,29900.0
2014-07-11 11:05:00,47.24,47.28,47.22,47.26,53700.0,38.7674,38.8002,38.751,38.7838,53700.0
2014-07-11 11:10:00,47.25,47.32,47.24,47.27,68800.0,38.7756,38.833,38.7674,38.792,68800.0
2014-07-11 11:15:00,47.27,47.31,47.26,47.26,83700.0,38.792,38.8248,38.7838,38.7838,83700.0
2014-07-11 11:20:00,47.25,47.27,47.23,47.27,23200.0,38.7756,38.792,38.7592,38.792,23200.0
2014-07-11 11:25:00,47.26,47.26,47.19,47.2,26200.0,38.7838,38.7838,38.7263,38.7346,26200.0
2014-07-11 11:30:00,47.21,47.29,47.21,47.28,39000.0,38.7428,38.8084,38.7428,38.8002,39000.0
2014-07-11 11:35:00,47.27,47.28,47.22,47.24,18700.0,38.792,38.8002,38.751,38.7674,18700.0
2014-07-11 11:40:00,47.23,47.28,47.22,47.23,19400.0,38.7592,38.8002,38.751,38.7592,19400.0
2014-07-11 11:45:00,47.23,47.29,47.23,47.23,21800.0,38.7592,38.8084,38.7592,38.7592,21800.0
2014-07-11 11:50:00,47.23,47.25,47.2,47.22,24700.0,38.7592,38.7756,38.7346,38.751,24700.0
2014-07-11 11:55:00,47.22,47.29,47.22,47.29,45600.0,38.751,38.8084,38.751,38.8084,45600.0
2014-07-11 12:00:00,47.28,47.34,47.28,47.32,53600.0,38.8002,38.8494,38.8002,38.833,53600.0
2014-07-11 12:05:00,47.33,47.38,47.31,47.38,47500.0,38.8412,38.8823,38.8248,38.8823,47500.0
2014-07-11 12:10:00,47.38,47.4,47.37,47.4,51600.0,38.8823,38.8987,38.8741,38.8987,51600.0
2014-07-11 12:15:00,47.39,47.41,47.36,47.41,60200.0,38.8905,38.9069,38.8659,38.9069,60200.0
2014-07-11 12:20:00,47.41,47.44,47.34,47.39,92100.0,38.9069,38.9315,38.8494,38.8905,92100.0
2014-07-11 12:25:00,47.39,47.41,47.35,47.4,51200.0,38.8905,38.9069,38.8577,38.8987,51200.0
2014-07-11 12:30:00,47.4,47.4,47.32,47.33,20200.0,38.8987,38.8987,38.833,38.8412,20200.0
2014-07-11 12:35:00,47.33,47.38,47.32,47.35,19800.0,38.8412,38.8823,38.833,38.8577,19800.0
2014-07-11 12:40:00,47.35,47.41,47.35,47.41,10000.0,38.8577,38.9069,38.8577,38.9069,10000.0
2014-07-11 12:45:00,47.4,47.44,47.4,47.43,15000.0,38.8987,38.9315,38.8987,38.9233,15000.0
2014-07-11 12:50:00,47.43,47.46,47.42,47.45,14000.0,38.9233,38.9479,38.9151,38.9397,14000.0
2014-07-11 12:55:00,47.45,47.45,47.41,47.42,29000.0,38.9397,38.9397,38.9069,38.9151,29000.0
2014-07-11 13:00:00,47.43,47.43,47.4,47.42,16800.0,38.9233,38.9233,38.8987,38.9151,16800.0
2014-07-11 13:05:00,47.42,47.44,47.38,47.38,14500.0,38.9151,38.9315,38.8823,38.8823,14500.0
2014-07-11 13:10:00,47.39,47.41,47.37,47.4,15300.0,38.8905,38.9069,38.8741,38.8987,15300.0
2014-07-11 13:15:00,47.4,47.45,47.4,47.44,45900.0,38.8987,38.9397,38.8987,38.9315,45900.0
2014-07-11 13:20:00,47.43,47.47,47.43,47.44,31700.0,38.9233,38.9561,38.9233,38.9315,31700.0
2014-07-11 13:25:00,47.44,47.48,47.44,47.46,22900.0,38.9315,38.9643,38.9315,38.9479,22900.0
2014-07-11 13:30:00,47.46,47.46,47.42,47.44,22700.0,38.9479,38.9479,38.9151,38.9315,22700.0
2014-07-11 13:35:00,47.45,47.47,47.43,47.45,14100.0,38.9397,38.9561,38.9233,38.9397,14100.0
2014-07-11 13:40:00,47.44,47.47,47.41,47.41,18200.0,38.9315,38.9561,38.9069,38.9069,18200.0
2014-07-11 13:45:00,47.4,47.42,47.39,47.39,12400.0,38.8987,38.9151,38.8905,38.8905,12400.0
2014-07-11 13:50:00,47.39,47.4,47.37,47.37,28600.0,38.8905,38.8987,38.8741,38.8741,28600.0
2014-07-11 13:55:00,47.36,47.41,47.36,47.38,22500.0,38.8659,38.9069,38.8659,38.8823,22500.0
2014-07-11 14:00:00,47.38,47.39,47.36,47.37,13900.0,38.8823,38.8905,38.8659,38.8741,13900.0
2014-07-11 14:05:00,47.37,47.41,47.37,47.41,33400.0,38.8741,38.9069,38.8741,38.9069,33400.0
2014-07-11 14:10:00,47.41,47.41,47.38,47.4,63900.0,38.9069,38.9069,38.8823,38.8987,63900.0
2014-07-11 14:15:00,47.4,47.41,47.38,47.38,26000.0,38.8987,38.9069,38.8823,38.8823,26000.0
2014-07-11 14:20:00,47.38,47.41,47.38,47.4,67400.0,38.8823,38.9069,38.8823,38.8987,67400.0
2014-07-11 14:25:00,47.4,47.43,47.39,47.42,65600.0,38.8987,38.9233,38.8905,38.9151,65600.0
2014-07-11 14:30:00,47.41,47.45,47.41,47.45,33700.0,38.9069,38.9397,38.9069,38.9397,33700.0
2014-07-11 14:35:00,47.45,47.45,47.42,47.45,57100.0,38.9397,38.9397,38.9151,38.9397,57100.0
2014-07-11 14:40:00,47.45,47.46,47.43,47.46,59100.0,38.9397,38.9479,38.9233,38.9479,59100.0
2014-07-11 14:45:00,47.45,47.48,47.45,47.48,25300.0,38.9397,38.9643,38.9397,38.9643,25300.0
2014-07-11 14:50:00,47.48,47.48,47.45,47.46,36400.0,38.9643,38.9643,38.9397,38.9479,36400.0
2014-07-11 14:55:00,47.46,47.48,47.44,47.44,32100.0,38.9479,38.9643,38.9315,38.9315,32100.0
2014-07-11 15:00:00,47.44,47.47,47.41,47.46,66900.0,38.9315,38.9561,38.9069,38.9479,66900.0
2014-07-11 15:05:00,47.46,47.5,47.46,47.49,35200.0,38.9479,38.9807,38.9479,38.9725,35200.0
2014-07-11 15:10:00,47.49,47.49,47.47,47.48,25600.0,38.9725,38.9725,38.9561,38.9643,25600.0
2014-07-11 15:15:00,47.48,47.5,47.46,47.49,50600.0,38.9643,38.9807,38.9479,38.9725,50600.0
2014-07-11 15:20:00,47.48,47.49,47.45,47.45,110600.0,38.9643,38.9725,38.9397,38.9397,110600.0
2014-07-11 15:25:00,47.46,47.5,47.46,47.49,103700.0,38.9479,38.9807,38.9479,38.9725,103700.0
2014-07-11 15:30:00,47.48,47.5,47.47,47.48,123100.0,38.9643,38.9807,38.9561,38.9643,123100.0
2014-07-11 15:35:00,47.47,47.51,47.47,47.49,92400.0,38.9561,38.989,38.9561,38.9725,92400.0
2014-07-11 15:40:00,47.48,47.49,47.47,47.47,97600.0,38.9643,38.9725,38.9561,38.9561,97600.0
2014-07-11 15:45:00,47.48,47.49,47.45,47.45,82400.0,38.9643,38.9725,38.9397,38.9397,82400.0
2014-07-11 15:50:00,47.45,47.47,47.42,47.43,74500.0,38.9397,38.9561,38.9151,38.9233,74500.0
2014-07-11 15:55:00,47.43,47.44,47.41,47.42,124200.0,38.9233,38.9315,38.9069,38.9151,124200.0
2014-07-14 09:30:00,47.7,47.7,47.54,47.54,64800.0,39.1449,39.1449,39.0136,39.0136,64800.0
2014-07-14 09:35:00,47.54,47.55,47.42,47.43,86600.0,39.0136,39.0218,38.9151,38.9233,86600.0
2014-07-14 09:40:00,47.43,47.53,47.42,47.51,60000.0,38.9233,39.0054,38.9151,38.989,60000.0
2014-07-14 09:45:00,47.51,47.55,47.45,47.45,76400.0,38.989,39.0218,38.9397,38.9397,76400.0
2014-07-14 09:50:00,47.46,47.5,47.42,47.43,33300.0,38.9479,38.9807,38.9151,38.9233,33300.0
2014-07-14 09:55:00,47.43,47.51,47.4,47.51,57700.0,38.9233,38.989,38.8987,38.989,57700.0
2014-07-14 10:00:00,47.51,47.53,47.47,47.51,41200.0,38.989,39.0054,38.9561,38.989,41200.0
2014-07-14 10:05:00,47.52,47.55,47.47,47.47,50300.0,38.9972,39.0218,38.9561,38.9561,50300.0
2014-07-14 10:10:00,47.46,47.52,47.46,47.5,17200.0,38.9479,38.9972,38.9479,38.9807,17200.0
2014-07-14 10:15:00,47.5,47.5,47.42,47.42,28800.0,38.9807,38.9807,38.9151,38.9151,28800.0
2014-07-14 10:20:00,47.43,47.44,47.39,47.4,40400.0,38.9233,38.9315,38.8905,38.8987,40400.0
2014-07-14 10:25:00,47.39,47.4,47.34,47.35,35000.0,38.8905,38.8987,38.8494,38.8577,35000.0
2014-07-14 10:30:00,47.36,47.4,47.35,47.38,26000.0,38.8659,38.8987,38.8577,38.8823,26000.0
2014-07-14 10:35:00,47.39,47.4,47.33,47.33,29100.0,38.8905,38.8987,38.8412,38.8412,29100.0
2014-07-14 10:40:00,47.34,47.36,47.29,47.3,50200.0,38.8494,38.8659,38.8084,38.8166,50200.0
2014-07-14 10:45:00,47.3,47.34,47.3,47.32,41800.0,38.8166,38.8494,38.8166,38.833,41800.0
2014-07-14 10:50:00,47.32,47.34,47.32,47.32,27600.0,38.833,38.8494,38.833,38.833,27600.0
2014-07-14 10:55:00,47.32,47.38,47.32,47.37,41000.0,38.833,38.8823,38.833,38.8741,41000.0
2014-07-14 11:00:00,47.37,47.38,47.32,47.37,55900.0,38.8741,38.8823,38.833,38.8741,55900.0
2014-07-14 11:05:00,47.37,47.38,47.33,47.34,26300.0,38.8741,38.8823,38.8412,38.8494,26300.0
2014-07-14 11:10:00,47.34,47.35,47.32,47.34,30900.0,38.8494,38.8577,38.833,38.8494,30900.0
2014-07-14 11:15:00,47.34,47.34,47.3,47.3,18800.0,38.8494,38.8494,38.8166,38.8166,18800.0
2014-07-14 11:20:00,47.3,47.35,47.3,47.33,37600.0,38.8166,38.8577,38.8166,38.8412,37600.0
2014-07-14 11:25:00,47.33,47.36,47.32,47.35,29700.0,38.8412,38.8659,38.833,38.8577,29700.0
2014-07-14 11:30:00,47.36,47.39,47.35,47.35,26900.0,38.8659,38.8905,38.8577,38.8577,26900.0
2014-07-14 11:35:00,47.35,47.37,47.33,47.33,26400.0,38.8577,38.8741,38.8412,38.8412,26400.0
2014-07-14 11:40:00,47.33,47.34,47.3,47.33,20600.0,38.8412,38.8494,38.8166,38.8412,20600.0
2014-07-14 11:45:00,47.33,47.34,47.3,47.31,19000.0,38.8412,38.8494,38.8166,38.8248,19000.0
2014-07-14 11:50:00,47.31,47.34,47.31,47.32,17200.0,38.8248,38.8494,38.8248,38.833,17200.0
2014-07-14 11:55:00,47.33,47.34,47.31,47.33,26600.0,38.8412,38.8494,38.8248,38.8412,26600.0
2014-07-14 12:00:00,47.33,47.36,47.32,47.34,27200.0,38.8412,38.8659,38.833,38.8494,27200.0
2014-07-14 12:05:00,47.34,47.38,47.34,47.35,31600.0,38.8494,38.8823,38.8494,38.8577,31600.0
2014-07-14 12:10:00,47.34,47.37,47.32,47.35,31400.0,38.8494,38.8741,38.833,38.8577,31400.0
2014-07-14 12:15:00,47.34,47.36,47.32,47.33,18100.0,38.8494,38.8659,38.833,38.8412,18100.0
2014-07-14 12:20:00,47.32,47.36,47.32,47.36,22400.0,38.833,38.8659,38.833,38.8659,22400.0
2014-07-14 12:25:00,47.35,47.36,47.32,47.33,19900.0,38.8577,38.8659,38.833,38.8412,19900.0
2014-07-14 12:30:00,47.33,47.36,47.32,47.33,15900.0,38.8412,38.8659,38.833,38.8412,15900.0
2014-07-14 12:35:00,47.33,47.36,47.32,47.32,20700.0,38.8412,38.8659,38.833,38.833,20700.0
2014-07-14 12:40:00,47.32,47.33,47.31,47.31,9100.0,38.833,38.8412,38.8248,38.8248,9100.0
2014-07-14 12:45:00,47.31,47.32,47.28,47.28,28900.0,38.8248,38.833,38.8002,38.8002,28900.0
2014-07-14 12:50:00,47.28,47.29,47.23,47.26,76900.0,38.8002,38.8084,38.7592,38.7838,76900.0
2014-07-14 12:55:00,47.27,47.29,47.22,47.24,56800.0,38.792,38.8084,38.751,38.7674,56800.0
2014-07-14 13:00:00,47.24,47.25,47.21,47.21,53300.0,38.7674,38.7756,38.7428,38.7428,53300.0
2014-07-14 13:05:00,47.21,47.23,47.19,47.21,25000.0,38.7428,38.7592,38.7263,38.7428,25000.0
2014-07-14 13:10:00,47.21,47.23,47.19,47.22,53100.0,38.7428,38.7592,38.7263,38.751,53100.0
2014-07-14 13:15:00,47.22,47.26,47.22,47.26,22500.0,38.751,38.7838,38.751,38.7838,22500.0
2014-07-14 13:20:00,47.27,47.29,47.26,47.29,21900.0,38.792,38.8084,38.7838,38.8084,21900.0
2014-07-14 13:25:00,47.29,47.3,47.27,47.27,24600.0,38.8084,38.8166,38.792,38.792,24600.0
2014-07-14 13:30:00,47.27,47.29,47.26,47.26,25600.0,38.792,38.8084,38.7838,38.7838,25600.0
2014-07-14 13:35:00,47.26,47.3,47.24,47.29,41400.0,38.7838,38.8166,38.7674,38.8084,41400.0
2014-07-14 13:40:00,47.28,47.3,47.26,47.28,25800.0,38.8002,38.8166,38.7838,38.8002,25800.0
2014-07-14 13:45:00,47.27,47.28,47.26,47.26,14000.0,38.792,38.8002,38.7838,38.7838,14000.0
2014-07-14 13:50:00,47.25,47.27,47.24,47.25,35200.0,38.7756,38.792,38.7674,38.7756,35200.0
2014-07-14 13:55:00,47.25,47.29,47.24,47.29,24700.0,38.7756,38.8084,38.7674,38.8084,24700.0
2014-07-14 14:00:00,47.29,47.29,47.25,47.25,21700.0,38.8084,38.8084,38.7756,38.7756,21700.0
2014-07-14 14:05:00,47.25,47.28,47.25,47.26,45800.0,38.7756,38.8002,38.7756,38.7838,45800.0
2014-07-14 14:10:00,47.26,47.3,47.26,47.27,19500.0,38.7838,38.8166,38.7838,38.792,19500.0
2014-07-14 14:15:00,47.27,47.29,47.27,47.27,26700.0,38.792,38.8084,38.792,38.792,26700.0
2014-07-14 14:20:00,47.27,47.3,47.27,47.29,29000.0,38.792,38.8166,38.792,38.8084,29000.0
2014-07-14 14:25:00,47.29,47.3,47.28,47.28,26700.0,38.8084,38.8166,38.8002,38.8002,26700.0
2014-07-14 14:30:00,47.27,47.27,47.25,47.25,39800.0,38.792,38.792,38.7756,38.7756,39800.0
2014-07-14 14:35:00,47.25,47.29,47.24,47.28,27600.0,38.7756,38.8084,38.7674,38.8002,27600.0
2014-07-14 14:40:00,47.28,47.31,47.28,47.29,28100.0,38.8002,38.8248,38.8002,38.8084,28100.0
2014-07-14 14:45:00,47.29,47.31,47.29,47.3,45700.0,38.8084,38.8248,38.8084,38.8166,45700.0
2014-07-14 14:50:00,47.3,47.32,47.28,47.3,34600.0,38.8166,38.833,38.8002,38.8166,34600.0
2014-07-14 14:55:00,47.3,47.34,47.29,47.33,29300.0,38.8166,38.8494,38.8084,38.8412,29300.0
2014-07-14 15:00:00,47.34,47.34,47.32,47.33,15900.0,38.8494,38.8494,38.833,38.8412,15900.0
2014-07-14 15:05:00,47.33,47.34,47.32,47.33,47400.0,38.8412,38.8494,38.833,38.8412,47400.0
2014-07-14 15:10:00,47.34,47.35,47.31,47.31,28400.0,38.8494,38.8577,38.8248,38.8248,28400.0
2014-07-14 15:15:00,47.31,47.33,47.3,47.3,43900.0,38.8248,38.8412,38.8166,38.8166,43900.0
2014-07-14 15:20:00,47.3,47.32,47.29,47.31,51700.0,38.8166,38.833,38.8084,38.8248,51700.0
2014-07-14 15:25:00,47.3,47.34,47.29,47.3,92500.0,38.8166,38.8494,38.8084,38.8166,92500.0
2014-07-14 15:30:00,47.3,47.31,47.27,47.28,66500.0,38.8166,38.8248,38.792,38.8002,66500.0
2014-07-14 15:35:00,47.28,47.29,47.23,47.23,100500.0,38.8002,38.8084,38.7592,38.7592,100500.0
2014-07-14 15:40:00,47.23,47.24,47.16,47.16,111100.0,38.7592,38.7674,38.7017,38.7017,111100.0
2014-07-14 15:45:00,47.16,47.22,47.14,47.22,202400.0,38.7017,38.751,38.6853,38.751,202400.0
2014-07-14 15:50:00,47.21,47.23,47.19,47.2,132800.0,38.7428,38.7592,38.7263,38.7346,132800.0
2014-07-14 15:55:00,47.2,47.23,47.2,47.22,204300.0,38.7346,38.7592,38.7346,38.751,204300.0
2014-07-15 09:30:00,47.35,47.36,47.27,47.33,80800.0,38.8577,38.8659,38.792,38.8412,80800.0
2014-07-15 09:35:00,47.33,47.39,47.3,47.38,38600.0,38.8412,38.8905,38.8166,38.8823,38600.0
2014-07-15 09:40:00,47.39,47.53,47.39,47.52,70100.0,38.8905,39.0054,38.8905,38.9972,70100.0
2014-07-15 09:45:00,47.52,47.62,47.51,47.57,89800.0,38.9972,39.0792,38.989,39.0382,89800.0
2014-07-15 09:50:00,47.57,47.61,47.47,47.48,58900.0,39.0382,39.071,38.9561,38.9643,58900.0
2014-07-15 09:55:00,47.47,47.53,47.42,47.53,55600.0,38.9561,39.0054,38.9151,39.0054,55600.0
2014-07-15 10:00:00,47.53,47.63,47.5,47.57,70600.0,39.0054,39.0874,38.9807,39.0382,70600.0
2014-07-15 10:05:00,47.58,47.7,47.55,47.68,100900.0,39.0464,39.1449,39.0218,39.1285,100900.0
2014-07-15 10:10:00,47.67,47.69,47.5,47.52,62400.0,39.1203,39.1367,38.9807,38.9972,62400.0
2014-07-15 10:15:00,47.51,47.63,47.49,47.6,114200.0,38.989,39.0874,38.9725,39.0628,114200.0
2014-07-15 10:20:00,47.6,47.7,47.58,47.67,92600.0,39.0628,39.1449,39.0464,39.1203,92600.0
2014-07-15 10:25:00,47.67,47.73,47.56,47.57,198700.0,39.1203,39.1695,39.03,39.0382,198700.0
2014-07-15 10:30:00,47.57,47.6,47.54,47.56,60000.0,39.0382,39.0628,39.0136,39.03,60000.0
2014-07-15 10:35:00,47.57,47.6,47.55,47.55,73300.0,39.0382,39.0628,39.0218,39.0218,73300.0
2014-07-15 10:40:00,47.55,47.57,47.49,47.56,113900.0,39.0218,39.0382,38.9725,39.03,113900.0
2014-07-15 10:45:00,47.56,47.59,47.43,47.44,318300.0,39.03,39.0546,38.9233,38.9315,318300.0
2014-07-15 10:50:00,47.48,47.55,47.44,47.48,173600.0,38.9643,39.0218,38.9315,38.9643,173600.0
2014-07-15 10:55:00,47.48,47.53,47.46,47.5,48200.0,38.9643,39.0054,38.9479,38.9807,48200.0
2014-07-15 11:00:00,47.49,47.59,47.49,47.56,119200.0,38.9725,39.0546,38.9725,39.03,119200.0
2014-07-15 11:05:00,47.55,47.62,47.54,47.6,196700.0,39.0218,39.0792,39.0136,39.0628,196700.0
2014-07-15 11:10:00,47.6,47.6,47.53,47.55,163900.0,39.0628,39.0628,39.0054,39.0218,163900.0
2014-07-15 11:15:00,47.55,47.57,47.5,47.55,25400.0,39.0218,39.0382,38.9807,39.0218,25400.0
2014-07-15 11:20:00,47.54,47.54,47.49,47.49,26100.0,39.0136,39.0136,38.9725,38.9725,26100.0
2014-07-15 11:25:00,47.48,47.51,47.47,47.47,24400.0,38.9643,38.989,38.9561,38.9561,24400.0
2014-07-15 11:30:00,47.46,47.5,47.45,47.45,43800.0,38.9479,38.9807,38.9397,38.9397,43800.0
2014-07-15 11:35:00,47.45,47.52,47.45,47.52,52900.0,38.9397,38.9972,38.9397,38.9972,52900.0
2014-07-15 11:40:00,47.52,47.54,47.49,47.53,53900.0,38.9972,39.0136,38.9725,39.0054,53900.0
2014-07-15 11:45:00,47.53,47.53,47.49,47.5,34800.0,39.0054,39.0054,38.9725,38.9807,34800.0
2014-07-15 11:50:00,47.51,47.54,47.5,47.51,22700.0,38.989,39.0136,38.9807,38.989,22700.0
2014-07-15 11:55:00,47.52,47.53,47.42,47.42,53700.0,38.9972,39.0054,38.9151,38.9151,53700.0
2014-07-15 12:00:00,47.42,47.45,47.38,47.42,68800.0,38.9151,38.9397,38.8823,38.9151,68800.0
2014-07-15 12:05:00,47.41,47.46,47.39,47.45,65700.0,38.9069,38.9479,38.8905,38.9397,65700.0
2014-07-15 12:10:00,47.46,47.49,47.44,47.48,31700.0,38.9479,38.9725,38.9315,38.9643,31700.0
2014-07-15 12:15:00,47.47,47.49,47.45,47.46,159400.0,38.9561,38.9725,38.9397,38.9479,159400.0
2014-07-15 12:20:00,47.46,47.46,47.41,47.44,52200.0,38.9479,38.9479,38.9069,38.9315,52200.0
2014-07-15 12:25:00,47.44,47.52,47.43,47.51,32100.0,38.9315,38.9972,38.9233,38.989,32100.0
2014-07-15 12:30:00,47.51,47.52,47.47,47.49,17900.0,38.989,38.9972,38.9561,38.9725,17900.0
2014-07-15 12:35:00,47.5,47.5,47.45,47.49,23800.0,38.9807,38.9807,38.9397,38.9725,23800.0
2014-07-15 12:40:00,47.49,47.51,47.48,47.48,13300.0,38.9725,38.989,38.9643,38.9643,13300.0
2014-07-15 12:45:00,47.48,47.51,47.45,47.5,17300.0,38.9643,38.989,38.9397,38.9807,17300.0
2014-07-15 12:50:00,47.5,47.5,47.42,47.42,29100.0,38.9807,38.9807,38.9151,38.9151,29100.0
2014-07-15 12:55:00,47.43,47.45,47.38,47.4,18800.0,38.9233,38.9397,38.8823,38.8987,18800.0
2014-07-15 13:00:00,47.4,47.43,47.36,47.37,14400.0,38.8987,38.9233,38.8659,38.8741,14400.0
2014-07-15 13:05:00,47.38,47.44,47.36,47.42,28500.0,38.8823,38.9315,38.8659,38.9151,28500.0
2014-07-15 13:10:00,47.42,47.47,47.4,47.45,23800.0,38.9151,38.9561,38.8987,38.9397,23800.0
2014-07-15 13:15:00,47.44,47.51,47.44,47.48,26900.0,38.9315,38.989,38.9315,38.9643,26900.0
2014-07-15 13:20:00,47.49,47.49,47.44,47.47,25900.0,38.9725,38.9725,38.9315,38.9561,25900.0
2014-07-15 13:25:00,47.48,47.48,47.45,47.48,23500.0,38.9643,38.9643,38.9397,38.9643,23500.0
2014-07-15 13:30:00,47.48,47.51,47.47,47.51,16400.0,38.9643,38.989,38.9561,38.989,16400.0
2014-07-15 13:35:00,47.51,47.52,47.48,47.48,34200.0,38.989,38.9972,38.9643,38.9643,34200.0
2014-07-15 13:40:00,47.48,47.48,47.45,47.46,20200.0,38.9643,38.9643,38.9397,38.9479,20200.0
2014-07-15 13:45:00,47.47,47.47,47.45,47.46,36700.0,38.9561,38.9561,38.9397,38.9479,36700.0
2014-07-15 13:50:00,47.45,47.48,47.41,47.41,26700.0,38.9397,38.9643,38.9069,38.9069,26700.0
2014-07-15 13:55:00,47.41,47.46,47.41,47.44,29400.0,38.9069,38.9479,38.9069,38.9315,29400.0
2014-07-15 14:00:00,47.45,47.46,47.43,47.44,30200.0,38.9397,38.9479,38.9233,38.9315,30200.0
2014-07-15 14:05:00,47.45,47.5,47.45,47.48,28900.0,38.9397,38.9807,38.9397,38.9643,28900.0
2014-07-15 14:10:00,47.48,47.54,47.48,47.53,27000.0,38.9643,39.0136,38.9643,39.0054,27000.0
2014-07-15 14:15:00,47.54,47.59,47.54,47.57,31400.0,39.0136,39.0546,39.0136,39.0382,31400.0
2014-07-15 14:20:00,47.57,47.59,47.56,47.56,28200.0,39.0382,39.0546,39.03,39.03,28200.0
2014-07-15 14:25:00,47.57,47.57,47.53,47.57,35000.0,39.0382,39.0382,39.0054,39.0382,35000.0
2014-07-15 14:30:00,47.57,47.57,47.52,47.52,18500.0,39.0382,39.0382,38.9972,38.9972,18500.0
2014-07-15 14:35:00,47.52,47.55,47.49,47.49,40700.0,38.9972,39.0218,38.9725,38.9725,40700.0
2014-07-15 14:40:00,47.48,47.52,47.48,47.5,30800.0,38.9643,38.9972,38.9643,38.9807,30800.0
2014-07-15 14:45:00,47.49,47.54,47.48,47.52,37700.0,38.9725,39.0136,38.9643,38.9972,37700.0
2014-07-15 14:50:00,47.53,47.56,47.52,47.56,40800.0,39.0054,39.03,38.9972,39.03,40800.0
2014-07-15 14:55:00,47.55,47.57,47.54,47.57,26300.0,39.0218,39.0382,39.0136,39.0382,26300.0
2014-07-15 15:00:00,47.57,47.58,47.54,47.57,50600.0,39.0382,39.0464,39.0136,39.0382,50600.0
2014-07-15 15:05:00,47.58,47.58,47.51,47.52,104700.0,39.0464,39.0464,38.989,38.9972,104700.0
2014-07-15 15:10:00,47.52,47.57,47.5,47.54,62000.0,38.9972,39.0382,38.9807,39.0136,62000.0
2014-07-15 15:15:00,47.53,47.54,47.5,47.51,135800.0,39.0054,39.0136,38.9807,38.989,135800.0
2014-07-15 15:20:00,47.51,47.53,47.49,47.49,54000.0,38.989,39.0054,38.9725,38.9725,54000.0
2014-07-15 15:25:00,47.49,47.52,47.49,47.5,54400.0,38.9725,38.9972,38.9725,38.9807,54400.0
2014-07-15 15:30:00,47.51,47.51,47.5,47.5,48300.0,38.989,38.989,38.9807,38.9807,48300.0
2014-07-15 15:35:00,47.5,47.53,47.5,47.51,84600.0,38.9807,39.0054,38.9807,38.989,84600.0
2014-07-15 15:40:00,47.51,47.54,47.51,47.53,76300.0,38.989,39.0136,38.989,39.0054,76300.0
2014-07-15 15:45:00,47.52,47.54,47.5,47.5,103700.0,38.9972,39.0136,38.9807,38.9807,103700.0
2014-07-15 15:50:00,47.5,47.52,47.5,47.52,124400.0,38.9807,38.9972,38.9807,38.9972,124400.0
2014-07-15 15:55:00,47.51,47.56,47.51,47.52,310700.0,38.989,39.03,38.989,38.9972,310700.0
2014-07-16 09:30:00,47.63,47.63,47.47,47.54,132900.0,39.0874,39.0874,38.9561,39.0136,132900.0
2014-07-16 09:35:00,47.52,47.6,47.39,47.46,45700.0,38.9972,39.0628,38.8905,38.9479,45700.0
2014-07-16 09:40:00,47.46,47.46,47.27,47.33,35200.0,38.9479,38.9479,38.792,38.8412,35200.0
2014-07-16 09:45:00,47.31,47.44,47.31,47.41,75600.0,38.8248,38.9315,38.8248,38.9069,75600.0
2014-07-16 09:50:00,47.41,47.41,47.23,47.23,76600.0,38.9069,38.9069,38.7592,38.7592,76600.0
2014-07-16 09:55:00,47.23,47.38,47.23,47.38,42500.0,38.7592,38.8823,38.7592,38.8823,42500.0
2014-07-16 10:00:00,47.39,47.54,47.39,47.51,62100.0,38.8905,39.0136,38.8905,38.989,62100.0
2014-07-16 10:05:00,47.51,47.57,47.49,47.57,54400.0,38.989,39.0382,38.9725,39.0382,54400.0
2014-07-16 10:10:00,47.57,47.57,47.44,47.44,47700.0,39.0382,39.0382,38.9315,38.9315,47700.0
2014-07-16 10:15:00,47.44,47.44,47.38,47.4,57800.0,38.9315,38.9315,38.8823,38.8987,57800.0
2014-07-16 10:20:00,47.4,47.55,47.39,47.54,169500.0,38.8987,39.0218,38.8905,39.0136,169500.0
2014-07-16 10:25:00,47.54,47.57,47.5,47.52,178900.0,39.0136,39.0382,38.9807,38.9972,178900.0
2014-07-16 10:30:00,47.52,47.62,47.52,47.62,66200.0,38.9972,39.0792,38.9972,39.0792,66200.0
2014-07-16 10:35:00,47.62,47.66,47.5,47.63,113500.0,39.0792,39.1121,38.9807,39.0874,113500.0
2014-07-16 10:40:00,47.63,47.7,47.62,47.66,91300.0,39.0874,39.1449,39.0792,39.1121,91300.0
2014-07-16 10:45:00,47.66,47.66,47.58,47.61,83300.0,39.1121,39.1121,39.0464,39.071,83300.0
2014-07-16 10:50:00,47.61,47.71,47.6,47.69,122600.0,39.071,39.1531,39.0628,39.1367,122600.0
2014-07-16 10:55:00,47.69,47.73,47.64,47.65,96900.0,39.1367,39.1695,39.0956,39.1038,96900.0
2014-07-16 11:00:00,47.65,47.65,47.59,47.63,46300.0,39.1038,39.1038,39.0546,39.0874,46300.0
2014-07-16 11:05:00,47.64,47.67,47.62,47.66,125000.0,39.0956,39.1203,39.0792,39.1121,125000.0
2014-07-16 11:10:00,47.66,47.67,47.57,47.6,74400.0,39.1121,39.1203,39.0382,39.0628,74400.0
2014-07-16 11:15:00,47.59,47.62,47.55,47.55,23800.0,39.0546,39.0792,39.0218,39.0218,23800.0
2014-07-16 11:20:00,47.55,47.55,47.51,47.52,36300.0,39.0218,39.0218,38.989,38.9972,36300.0
2014-07-16 11:25:00,47.52,47.56,47.52,47.55,30200.0,38.9972,39.03,38.9972,39.0218,30200.0
2014-07-16 11:30:00,47.56,47.64,47.56,47.63,37700.0,39.03,39.0956,39.03,39.0874,37700.0
2014-07-16 11:35:00,47.63,47.63,47.54,47.54,45100.0,39.0874,39.0874,39.0136,39.0136,45100.0
2014-07-16 11:40:00,47.54,47.57,47.52,47.56,107700.0,39.0136,39.0382,38.9972,39.03,107700.0
2014-07-16 11:45:00,47.55,47.6,47.55,47.6,110200.0,39.0218,39.0628,39.0218,39.0628,110200.0
2014-07-16 11:50:00,47.61,47.63,47.6,47.62,28200.0,39.071,39.0874,39.0628,39.0792,28200.0
2014-07-16 11:55:00,47.62,47.64,47.59,47.64,31700.0,39.0792,39.0956,39.0546,39.0956,31700.0
2014-07-16 12:00:00,47.64,47.64,47.61,47.63,25600.0,39.0956,39.0956,39.071,39.0874,25600.0
2014-07-16 12:05:00,47.62,47.68,47.61,47.68,60000.0,39.0792,39.1285,39.071,39.1285,60000.0
2014-07-16 12:10:00,47.67,47.68,47.66,47.66,19700.0,39.1203,39.1285,39.1121,39.1121,19700.0
2014-07-16 12:15:00,47.67,47.71,47.67,47.71,47800.0,39.1203,39.1531,39.1203,39.1531,47800.0
2014-07-16 12:20:00,47.71,47.71,47.65,47.66,84700.0,39.1531,39.1531,39.1038,39.1121,84700.0
2014-07-16 12:25:00,47.65,47.67,47.6,47.61,21200.0,39.1038,39.1203,39.0628,39.071,21200.0
2014-07-16 12:30:00,47.61,47.65,47.61,47.63,17500.0,39.071,39.1038,39.071,39.0874,17500.0
2014-07-16 12:35:00,47.63,47.65,47.61,47.61,10400.0,39.0874,39.1038,39.071,39.071,10400.0
2014-07-16 12:40:00,47.61,47.63,47.58,47.59,20200.0,39.071,39.0874,39.0464,39.0546,20200.0
2014-07-16 12:45:00,47.59,47.61,47.56,47.6,33400.0,39.0546,39.071,39.03,39.0628,33400.0
2014-07-16 12:50:00,47.6,47.63,47.6,47.61,32000.0,39.0628,39.0874,39.0628,39.071,32000.0
2014-07-16 12:55:00,47.61,47.62,47.58,47.59,26800.0,39.071,39.0792,39.0464,39.0546,26800.0
2014-07-16 13:00:00,47.58,47.6,47.56,47.57,28700.0,39.0464,39.0628,39.03,39.0382,28700.0
2014-07-16 13:05:00,47.56,47.57,47.54,47.57,21700.0,39.03,39.0382,39.0136,39.0382,21700.0
2014-07-16 13:10:00,47.57,47.62,47.57,47.62,19800.0,39.0382,39.0792,39.0382,39.0792,19800.0
2014-07-16 13:15:00,47.62,47.64,47.61,47.64,14900.0,39.0792,39.0956,39.071,39.0956,14900.0
2014-07-16 13:20:00,47.64,47.64,47.6,47.62,22400.0,39.0956,39.0956,39.0628,39.0792,22400.0
2014-07-16 13:25:00,47.62,47.64,47.61,47.63,19100.0,39.0792,39.0956,39.071,39.0874,19100.0
2014-07-16 13:30:00,47.63,47.65,47.61,47.62,20100.0,39.0874,39.1038,39.071,39.0792,20100.0
2014-07-16 13:35:00,47.62,47.65,47.6,47.63,19500.0,39.0792,39.1038,39.0628,39.0874,19500.0
2014-07-16 13:40:00,47.64,47.66,47.63,47.66,16700.0,39.0956,39.1121,39.0874,39.1121,16700.0
2014-07-16 13:45:00,47.66,47.7,47.66,47.67,62300.0,39.1121,39.1449,39.1121,39.1203,62300.0
2014-07-16 13:50:00,47.66,47.71,47.66,47.71,33600.0,39.1121,39.1531,39.1121,39.1531,33600.0
2014-07-16 13:55:00,47.71,47.73,47.7,47.72,29700.0,39.1531,39.1695,39.1449,39.1613,29700.0
2014-07-16 14:00:00,47.72,47.77,47.72,47.77,46100.0,39.1613,39.2023,39.1613,39.2023,46100.0
2014-07-16 14:05:00,47.77,47.77,47.71,47.71,28700.0,39.2023,39.2023,39.1531,39.1531,28700.0
2014-07-16 14:10:00,47.71,47.75,47.71,47.74,27700.0,39.1531,39.1859,39.1531,39.1777,27700.0
2014-07-16 14:15:00,47.73,47.74,47.71,47.71,68400.0,39.1695,39.1777,39.1531,39.1531,68400.0
2014-07-16 14:20:00,47.71,47.71,47.69,47.71,32900.0,39.1531,39.1531,39.1367,39.1531,32900.0
2014-07-16 14:25:00,47.7,47.71,47.69,47.69,18400.0,39.1449,39.1531,39.1367,39.1367,18400.0
2014-07-16 14:30:00,47.7,47.71,47.68,47.69,44900.0,39.1449,39.1531,39.1285,39.1367,44900.0
2014-07-16 14:35:00,47.69,47.69,47.62,47.62,36200.0,39.1367,39.1367,39.0792,39.0792,36200.0
2014-07-16 14:40:00,47.63,47.67,47.63,47.65,41600.0,39.0874,39.1203,39.0874,39.1038,41600.0
2014-07-16 14:45:00,47.64,47.69,47.62,47.63,60400.0,39.0956,39.1367,39.0792,39.0874,60400.0
2014-07-16 14:50:00,47.63,47.63,47.58,47.58,44500.0,39.0874,39.0874,39.0464,39.0464,44500.0
2014-07-16 14:55:00,47.58,47.59,47.56,47.56,46800.0,39.0464,39.0546,39.03,39.03,46800.0
2014-07-16 15:00:00,47.56,47.58,47.56,47.56,48100.0,39.03,39.0464,39.03,39.03,48100.0
2014-07-16 15:05:00,47.56,47.57,47.56,47.56,26700.0,39.03,39.0382,39.03,39.03,26700.0
2014-07-16 15:10:00,47.56,47.6,47.56,47.6,40400.0,39.03,39.0628,39.03,39.0628,40400.0
2014-07-16 15:15:00,47.6,47.63,47.6,47.61,47600.0,39.0628,39.0874,39.0628,39.071,47600.0
2014-07-16 15:20:00,47.6,47.65,47.59,47.62,69100.0,39.0628,39.1038,39.0546,39.0792,69100.0
2014-07-16 15:25:00,47.62,47.66,47.62,47.66,29400.0,39.0792,39.1121,39.0792,39.1121,29400.0
2014-07-16 15:30:00,47.66,47.67,47.63,47.63,62700.0,39.1121,39.1203,39.0874,39.0874,62700.0
2014-07-16 15:35:00,47.63,47.64,47.62,47.64,58700.0,39.0874,39.0956,39.0792,39.0956,58700.0
2014-07-16 15:40:00,47.64,47.64,47.62,47.62,45400.0,39.0956,39.0956,39.0792,39.0792,45400.0
2014-07-16 15:45:00,47.61,47.63,47.6,47.61,104800.0,39.071,39.0874,39.0628,39.071,104800.0
2014-07-16 15:50:00,47.62,47.64,47.61,47.64,110100.0,39.0792,39.0956,39.071,39.0956,110100.0
2014-07-16 15:55:00,47.64,47.67,47.63,47.66,146600.0,39.0956,39.1203,39.0874,39.1121,146600.0
2014-07-17 09:30:00,47.42,47.42,47.25,47.37,77700.0,38.9151,38.9151,38.7756,38.8741,77700.0
2014-07-17 09:35:00,47.41,47.66,47.36,47.65,142000.0,38.9069,39.1121,38.8659,39.1038,142000.0
2014-07-17 09:40:00,47.66,47.77,47.59,47.64,85300.0,39.1121,39.2023,39.0546,39.0956,85300.0
2014-07-17 09:45:00,47.64,47.66,47.53,47.56,57300.0,39.0956,39.1121,39.0054,39.03,57300.0
2014-07-17 09:50:00,47.58,47.58,47.5,47.56,46600.0,39.0464,39.0464,38.9807,39.03,46600.0
2014-07-17 09:55:00,47.56,47.59,47.52,47.53,49100.0,39.03,39.0546,38.9972,39.0054,49100.0
2014-07-17 10:00:00,47.53,47.56,47.47,47.48,64700.0,39.0054,39.03,38.9561,38.9643,64700.0
2014-07-17 10:05:00,47.5,47.53,47.46,47.51,38600.0,38.9807,39.0054,38.9479,38.989,38600.0
2014-07-17 10:10:00,47.52,47.6,47.51,47.58,64000.0,38.9972,39.0628,38.989,39.0464,64000.0
2014-07-17 10:15:00,47.58,47.62,47.55,47.58,51400.0,39.0464,39.0792,39.0218,39.0464,51400.0
2014-07-17 10:20:00,47.58,47.62,47.57,47.59,51500.0,39.0464,39.0792,39.0382,39.0546,51500.0
2014-07-17 10:25:00,47.59,47.63,47.58,47.63,47700.0,39.0546,39.0874,39.0464,39.0874,47700.0
2014-07-17 10:30:00,47.64,47.73,47.64,47.69,53800.0,39.0956,39.1695,39.0956,39.1367,53800.0
2014-07-17 10:35:00,47.68,47.68,47.58,47.59,47800.0,39.1285,39.1285,39.0464,39.0546,47800.0
2014-07-17 10:40:00,47.59,47.61,47.55,47.56,33600.0,39.0546,39.071,39.0218,39.03,33600.0
2014-07-17 10:45:00,47.57,47.65,47.56,47.63,77100.0,39.0382,39.1038,39.03,39.0874,77100.0
2014-07-17 10:50:00,47.64,47.77,47.64,47.74,67900.0,39.0956,39.2023,39.0956,39.1777,67900.0
2014-07-17 10:55:00,47.75,47.78,47.71,47.71,123300.0,39.1859,39.2105,39.1531,39.1531,123300.0
2014-07-17 11:00:00,47.72,47.74,47.66,47.67,44500.0,39.1613,39.1777,39.1121,39.1203,44500.0
2014-07-17 11:05:00,47.68,47.7,47.59,47.64,91500.0,39.1285,39.1449,39.0546,39.0956,91500.0
2014-07-17 11:10:00,47.63,47.63,47.59,47.59,39100.0,39.0874,39.0874,39.0546,39.0546,39100.0
2014-07-17 11:15:00,47.59,47.65,47.55,47.63,57900.0,39.0546,39.1038,39.0218,39.0874,57900.0
2014-07-17 11:20:00,47.62,47.64,47.54,47.55,72500.0,39.0792,39.0956,39.0136,39.0218,72500.0
2014-07-17 11:25:00,47.54,47.55,47.47,47.47,36200.0,39.0136,39.0218,38.9561,38.9561,36200.0
2014-07-17 11:30:00,47.46,47.52,47.42,47.51,44700.0,38.9479,38.9972,38.9151,38.989,44700.0
2014-07-17 11:35:00,47.51,47.54,47.49,47.49,57200.0,38.989,39.0136,38.9725,38.9725,57200.0
2014-07-17 11:40:00,47.5,47.51,47.45,47.45,18200.0,38.9807,38.989,38.9397,38.9397,18200.0
2014-07-17 11:45:00,47.44,47.52,47.42,47.5,63200.0,38.9315,38.9972,38.9151,38.9807,63200.0
2014-07-17 11:50:00,47.51,47.52,47.48,47.5,53600.0,38.989,38.9972,38.9643,38.9807,53600.0
2014-07-17 11:55:00,47.5,47.52,47.45,47.47,30300.0,38.9807,38.9972,38.9397,38.9561,30300.0
2014-07-17 12:00:00,47.47,47.48,47.36,47.4,40800.0,38.9561,38.9643,38.8659,38.8987,40800.0
2014-07-17 12:05:00,47.39,47.39,47.31,47.33,48600.0,38.8905,38.8905,38.8248,38.8412,48600.0
2014-07-17 12:10:00,47.33,47.39,47.32,47.38,23700.0,38.8412,38.8905,38.833,38.8823,23700.0
2014-07-17 12:15:00,47.38,47.38,47.35,47.37,22500.0,38.8823,38.8823,38.8577,38.8741,22500.0
2014-07-17 12:20:00,47.36,47.37,47.33,47.36,11800.0,38.8659,38.8741,38.8412,38.8659,11800.0
2014-07-17 12:25:00,47.36,47.4,47.34,47.4,13700.0,38.8659,38.8987,38.8494,38.8987,13700.0
2014-07-17 12:30:00,47.4,47.43,47.37,47.41,35500.0,38.8987,38.9233,38.8741,38.9069,35500.0
2014-07-17 12:35:00,47.41,47.48,47.4,47.45,56500.0,38.9069,38.9643,38.8987,38.9397,56500.0
2014-07-17 12:40:00,47.44,47.44,47.39,47.4,21300.0,38.9315,38.9315,38.8905,38.8987,21300.0
2014-07-17 12:45:00,47.4,47.4,47.36,47.37,27900.0,38.8987,38.8987,38.8659,38.8741,27900.0
2014-07-17 12:50:00,47.39,47.41,47.35,47.37,43700.0,38.8905,38.9069,38.8577,38.8741,43700.0
2014-07-17 12:55:00,47.37,47.4,47.35,47.39,26400.0,38.8741,38.8987,38.8577,38.8905,26400.0
2014-07-17 13:00:00,47.39,47.41,47.38,47.4,27800.0,38.8905,38.9069,38.8823,38.8987,27800.0
2014-07-17 13:05:00,47.4,47.47,47.39,47.45,27200.0,38.8987,38.9561,38.8905,38.9397,27200.0
2014-07-17 13:10:00,47.46,47.52,47.46,47.52,15100.0,38.9479,38.9972,38.9479,38.9972,15100.0
2014-07-17 13:15:00,47.53,47.54,47.48,47.48,23900.0,39.0054,39.0136,38.9643,38.9643,23900.0
2014-07-17 13:20:00,47.49,47.49,47.45,47.47,18300.0,38.9725,38.9725,38.9397,38.9561,18300.0
2014-07-17 13:25:00,47.47,47.49,47.46,47.48,15700.0,38.9561,38.9725,38.9479,38.9643,15700.0
2014-07-17 13:30:00,47.48,47.49,47.43,47.44,20800.0,38.9643,38.9725,38.9233,38.9315,20800.0
2014-07-17 13:35:00,47.44,47.46,47.37,47.37,46400.0,38.9315,38.9479,38.8741,38.8741,46400.0
2014-07-17 13:40:00,47.37,47.44,47.36,47.41,110100.0,38.8741,38.9315,38.8659,38.9069,110100.0
2014-07-17 13:45:00,47.42,47.46,47.4,47.42,35000.0,38.9151,38.9479,38.8987,38.9151,35000.0
2014-07-17 13:50:00,47.42,47.45,47.4,47.44,36900.0,38.9151,38.9397,38.8987,38.9315,36900.0
2014-07-17 13:55:00,47.44,47.44,47.4,47.43,48400.0,38.9315,38.9315,38.8987,38.9233,48400.0
2014-07-17 14:00:00,47.43,47.43,47.39,47.4,42800.0,38.9233,38.9233,38.8905,38.8987,42800.0
2014-07-17 14:05:00,47.4,47.44,47.39,47.41,43700.0,38.8987,38.9315,38.8905,38.9069,43700.0
2014-07-17 14:10:00,47.41,47.46,47.4,47.45,19600.0,38.9069,38.9479,38.8987,38.9397,19600.0
2014-07-17 14:15:00,47.46,47.49,47.45,47.46,16900.0,38.9479,38.9725,38.9397,38.9479,16900.0
2014-07-17 14:20:00,47.46,47.48,47.44,47.48,22200.0,38.9479,38.9643,38.9315,38.9643,22200.0
2014-07-17 14:25:00,47.48,47.48,47.42,47.46,27600.0,38.9643,38.9643,38.9151,38.9479,27600.0
2014-07-17 14:30:00,47.46,47.48,47.44,47.45,20800.0,38.9479,38.9643,38.9315,38.9397,20800.0
2014-07-17 14:35:00,47.45,47.47,47.43,47.47,24600.0,38.9397,38.9561,38.9233,38.9561,24600.0
2014-07-17 14:40:00,47.47,47.48,47.45,47.46,22600.0,38.9561,38.9643,38.9397,38.9479,22600.0
2014-07-17 14:45:00,47.47,47.47,47.43,47.44,34300.0,38.9561,38.9561,38.9233,38.9315,34300.0
2014-07-17 14:50:00,47.44,47.47,47.43,47.45,30700.0,38.9315,38.9561,38.9233,38.9397,30700.0
2014-07-17 14:55:00,47.45,47.49,47.44,47.46,53000.0,38.9397,38.9725,38.9315,38.9479,53000.0
2014-07-17 15:00:00,47.46,47.48,47.43,47.45,96800.0,38.9479,38.9643,38.9233,38.9397,96800.0
2014-07-17 15:05:00,47.46,47.5,47.45,47.46,55300.0,38.9479,38.9807,38.9397,38.9479,55300.0
2014-07-17 15:10:00,47.47,47.48,47.43,47.45,47500.0,38.9561,38.9643,38.9233,38.9397,47500.0
2014-07-17 15:15:00,47.45,47.45,47.39,47.39,192200.0,38.9397,38.9397,38.8905,38.8905,192200.0
2014-07-17 15:20:00,47.4,47.45,47.4,47.44,59900.0,38.8987,38.9397,38.8987,38.9315,59900.0
2014-07-17 15:25:00,47.43,47.45,47.42,47.42,79600.0,38.9233,38.9397,38.9151,38.9151,79600.0
2014-07-17 15:30:00,47.41,47.41,47.32,47.32,132800.0,38.9069,38.9069,38.833,38.833,132800.0
2014-07-17 15:35:00,47.33,47.35,47.3,47.32,127700.0,38.8412,38.8577,38.8166,38.833,127700.0
2014-07-17 15:40:00,47.33,47.33,47.25,47.25,93000.0,38.8412,38.8412,38.7756,38.7756,93000.0
2014-07-17 15:45:00,47.26,47.32,47.22,47.32,135000.0,38.7838,38.833,38.751,38.833,135000.0
2014-07-17 15:50:00,47.32,47.34,47.29,47.33,213200.0,38.833,38.8494,38.8084,38.8412,213200.0
2014-07-17 15:55:00,47.32,47.36,47.29,47.31,323400.0,38.833,38.8659,38.8084,38.8248,323400.0
2014-07-18 09:30:00,47.45,47.5,47.38,47.44,379400.0,38.9397,38.9807,38.8823,38.9315,379400.0
2014-07-18 09:35:00,47.43,47.56,47.4,47.55,62600.0,38.9233,39.03,38.8987,39.0218,62600.0
2014-07-18 09:40:00,47.54,47.62,47.51,47.61,26800.0,39.0136,39.0792,38.989,39.071,26800.0
2014-07-18 09:45:00,47.63,47.64,47.54,47.58,45800.0,39.0874,39.0956,39.0136,39.0464,45800.0
2014-07-18 09:50:00,47.58,47.6,47.52,47.52,28700.0,39.0464,39.0628,38.9972,38.9972,28700.0
2014-07-18 09:55:00,47.52,47.55,47.5,47.5,40100.0,38.9972,39.0218,38.9807,38.9807,40100.0
2014-07-18 10:00:00,47.51,47.53,47.45,47.45,67700.0,38.989,39.0054,38.9397,38.9397,67700.0
2014-07-18 10:05:00,47.45,47.49,47.4,47.44,29000.0,38.9397,38.9725,38.8987,38.9315,29000.0
2014-07-18 10:10:00,47.45,47.49,47.42,47.49,15000.0,38.9397,38.9725,38.9151,38.9725,15000.0
2014-07-18 10:15:00,47.48,47.51,47.41,47.49,44100.0,38.9643,38.989,38.9069,38.9725,44100.0
2014-07-18 10:20:00,47.48,47.51,47.46,47.46,28600.0,38.9643,38.989,38.9479,38.9479,28600.0
2014-07-18 10:25:00,47.46,47.49,47.44,47.47,21800.0,38.9479,38.9725,38.9315,38.9561,21800.0
2014-07-18 10:30:00,47.49,47.52,47.44,47.44,25800.0,38.9725,38.9972,38.9315,38.9315,25800.0
2014-07-18 10:35:00,47.44,47.48,47.41,47.47,28600.0,38.9315,38.9643,38.9069,38.9561,28600.0
2014-07-18 10:40:00,47.46,47.48,47.42,47.47,21500.0,38.9479,38.9643,38.9151,38.9561,21500.0
2014-07-18 10:45:00,47.48,47.51,47.47,47.51,31200.0,38.9643,38.989,38.9561,38.989,31200.0
2014-07-18 10:50:00,47.52,47.57,47.52,47.55,23800.0,38.9972,39.0382,38.9972,39.0218,23800.0
2014-07-18 10:55:00,47.56,47.63,47.56,47.61,42000.0,39.03,39.0874,39.03,39.071,42000.0
2014-07-18 11:00:00,47.62,47.65,47.62,47.64,29500.0,39.0792,39.1038,39.0792,39.0956,29500.0
2014-07-18 11:05:00,47.64,47.66,47.6,47.61,25300.0,39.0956,39.1121,39.0628,39.071,25300.0
2014-07-18 11:10:00,47.61,47.63,47.59,47.59,21700.0,39.071,39.0874,39.0546,39.0546,21700.0
2014-07-18 11:15:00,47.59,47.64,47.59,47.63,24200.0,39.0546,39.0956,39.0546,39.0874,24200.0
2014-07-18 11:20:00,47.62,47.68,47.62,47.63,15600.0,39.0792,39.1285,39.0792,39.0874,15600.0
2014-07-18 11:25:00,47.63,47.67,47.63,47.66,15700.0,39.0874,39.1203,39.0874,39.1121,15700.0
2014-07-18 11:30:00,47.66,47.72,47.65,47.71,28900.0,39.1121,39.1613,39.1038,39.1531,28900.0
2014-07-18 11:35:00,47.71,47.82,47.71,47.81,24300.0,39.1531,39.2434,39.1531,39.2351,24300.0
2014-07-18 11:40:00,47.8,47.84,47.8,47.83,23200.0,39.2269,39.2598,39.2269,39.2516,23200.0
2014-07-18 11:45:00,47.83,47.86,47.82,47.86,29700.0,39.2516,39.2762,39.2434,39.2762,29700.0
2014-07-18 11:50:00,47.87,47.87,47.79,47.79,36000.0,39.2844,39.2844,39.2187,39.2187,36000.0
2014-07-18 11:55:00,47.8,47.84,47.78,47.82,28100.0,39.2269,39.2598,39.2105,39.2434,28100.0
2014-07-18 12:00:00,47.83,47.84,47.81,47.83,30800.0,39.2516,39.2598,39.2351,39.2516,30800.0
2014-07-18 12:05:00,47.82,47.83,47.8,47.82,17400.0,39.2434,39.2516,39.2269,39.2434,17400.0
2014-07-18 12:10:00,47.81,47.82,47.78,47.78,23200.0,39.2351,39.2434,39.2105,39.2105,23200.0
2014-07-18 12:15:00,47.78,47.79,47.76,47.76,8000.0,39.2105,39.2187,39.1941,39.1941,8000.0
2014-07-18 12:20:00,47.77,47.78,47.75,47.76,16600.0,39.2023,39.2105,39.1859,39.1941,16600.0
2014-07-18 12:25:00,47.76,47.77,47.75,47.76,21700.0,39.1941,39.2023,39.1859,39.1941,21700.0
2014-07-18 12:30:00,47.77,47.78,47.76,47.78,19600.0,39.2023,39.2105,39.1941,39.2105,19600.0
2014-07-18 12:35:00,47.78,47.79,47.77,47.77,26200.0,39.2105,39.2187,39.2023,39.2023,26200.0
2014-07-18 12:40:00,47.78,47.79,47.76,47.77,60900.0,39.2105,39.2187,39.1941,39.2023,60900.0
2014-07-18 12:45:00,47.77,47.78,47.76,47.77,38700.0,39.2023,39.2105,39.1941,39.2023,38700.0
2014-07-18 12:50:00,47.76,47.77,47.72,47.72,34900.0,39.1941,39.2023,39.1613,39.1613,34900.0
2014-07-18 12:55:00,47.72,47.73,47.64,47.66,163700.0,39.1613,39.1695,39.0956,39.1121,163700.0
2014-07-18 13:00:00,47.66,47.68,47.58,47.59,81500.0,39.1121,39.1285,39.0464,39.0546,81500.0
2014-07-18 13:05:00,47.59,47.61,47.56,47.57,26400.0,39.0546,39.071,39.03,39.0382,26400.0
2014-07-18 13:10:00,47.57,47.6,47.56,47.58,8900.0,39.0382,39.0628,39.03,39.0464,8900.0
2014-07-18 13:15:00,47.58,47.66,47.58,47.66,13800.0,39.0464,39.1121,39.0464,39.1121,13800.0
2014-07-18 13:20:00,47.66,47.7,47.66,47.68,10200.0,39.1121,39.1449,39.1121,39.1285,10200.0
2014-07-18 13:25:00,47.69,47.7,47.68,47.69,16800.0,39.1367,39.1449,39.1285,39.1367,16800.0
2014-07-18 13:30:00,47.69,47.76,47.69,47.75,82400.0,39.1367,39.1941,39.1367,39.1859,82400.0
2014-07-18 13:35:00,47.75,47.77,47.73,47.73,171200.0,39.1859,39.2023,39.1695,39.1695,171200.0
2014-07-18 13:40:00,47.74,47.75,47.72,47.73,32700.0,39.1777,39.1859,39.1613,39.1695,32700.0
2014-07-18 13:45:00,47.73,47.74,47.71,47.72,18900.0,39.1695,39.1777,39.1531,39.1613,18900.0
2014-07-18 13:50:00,47.73,47.74,47.71,47.73,17000.0,39.1695,39.1777,39.1531,39.1695,17000.0
2014-07-18 13:55:00,47.73,47.77,47.73,47.75,64400.0,39.1695,39.2023,39.1695,39.1859,64400.0
2014-07-18 14:00:00,47.76,47.78,47.74,47.78,71200.0,39.1941,39.2105,39.1777,39.2105,71200.0
2014-07-18 14:05:00,47.77,47.79,47.77,47.77,29800.0,39.2023,39.2187,39.2023,39.2023,29800.0
2014-07-18 14:10:00,47.78,47.79,47.77,47.79,11300.0,39.2105,39.2187,39.2023,39.2187,11300.0
2014-07-18 14:15:00,47.79,47.8,47.76,47.77,35700.0,39.2187,39.2269,39.1941,39.2023,35700.0
2014-07-18 14:20:00,47.77,47.82,47.77,47.8,68200.0,39.2023,39.2434,39.2023,39.2269,68200.0
2014-07-18 14:25:00,47.8,47.8,47.78,47.79,30500.0,39.2269,39.2269,39.2105,39.2187,30500.0
2014-07-18 14:30:00,47.78,47.8,47.77,47.77,26200.0,39.2105,39.2269,39.2023,39.2023,26200.0
2014-07-18 14:35:00,47.77,47.77,47.7,47.72,59300.0,39.2023,39.2023,39.1449,39.1613,59300.0
2014-07-18 14:40:00,47.71,47.75,47.71,47.72,26600.0,39.1531,39.1859,39.1531,39.1613,26600.0
2014-07-18 14:45:00,47.72,47.73,47.7,47.71,17200.0,39.1613,39.1695,39.1449,39.1531,17200.0
2014-07-18 14:50:00,47.71,47.73,47.68,47.7,59200.0,39.1531,39.1695,39.1285,39.1449,59200.0
2014-07-18 14:55:00,47.7,47.73,47.7,47.73,34400.0,39.1449,39.1695,39.1449,39.1695,34400.0
2014-07-18 15:00:00,47.73,47.74,47.71,47.72,43300.0,39.1695,39.1777,39.1531,39.1613,43300.0
2014-07-18 15:05:00,47.72,47.8,47.72,47.8,36500.0,39.1613,39.2269,39.1613,39.2269,36500.0
2014-07-18 15:10:00,47.8,47.8,47.77,47.78,23200.0,39.2269,39.2269,39.2023,39.2105,23200.0
2014-07-18 15:15:00,47.78,47.79,47.75,47.78,37000.0,39.2105,39.2187,39.1859,39.2105,37000.0
2014-07-18 15:20:00,47.79,47.79,47.77,47.77,41800.0,39.2187,39.2187,39.2023,39.2023,41800.0
2014-07-18 15:25:00,47.78,47.81,47.77,47.78,92800.0,39.2105,39.2351,39.2023,39.2105,92800.0
2014-07-18 15:30:00,47.78,47.82,47.77,47.79,71500.0,39.2105,39.2434,39.2023,39.2187,71500.0
2014-07-18 15:35:00,47.79,47.8,47.78,47.79,33400.0,39.2187,39.2269,39.2105,39.2187,33400.0
2014-07-18 15:40:00,47.79,47.79,47.72,47.76,81000.0,39.2187,39.2187,39.1613,39.1941,81000.0
2014-07-18 15:45:00,47.76,47.76,47.71,47.73,87000.0,39.1941,39.1941,39.1531,39.1695,87000.0
2014-07-18 15:50:00,47.73,47.77,47.72,47.77,87300.0,39.1695,39.2023,39.1613,39.2023,87300.0
2014-07-18 15:55:00,47.76,47.8,47.74,47.79,465600.0,39.1941,39.2269,39.1777,39.2187,465600.0
2014-07-21 09:30:00,47.62,47.76,47.51,47.51,108000.0,39.2681,39.3836,39.1774,39.1774,108000.0
2014-07-21 09:35:00,47.51,47.61,47.44,47.61,48100.0,39.1774,39.2599,39.1197,39.2599,48100.0
2014-07-21 09:40:00,47.61,47.61,47.52,47.55,46200.0,39.2599,39.2599,39.1857,39.2104,46200.0
2014-07-21 09:45:00,47.54,47.61,47.47,47.55,47300.0,39.2022,39.2599,39.1444,39.2104,47300.0
2014-07-21 09:50:00,47.55,47.64,47.51,47.64,26800.0,39.2104,39.2846,39.1774,39.2846,26800.0
2014-07-21 09:55:00,47.65,47.68,47.64,47.66,23900.0,39.2929,39.3176,39.2846,39.3011,23900.0
2014-07-21 10:00:00,47.66,47.66,47.49,47.57,136400.0,39.3011,39.3011,39.1609,39.2269,136400.0
2014-07-21 10:05:00,47.56,47.58,47.5,47.54,41700.0,39.2187,39.2351,39.1692,39.2022,41700.0
2014-07-21 10:10:00,47.53,47.6,47.5,47.59,69900.0,39.1939,39.2516,39.1692,39.2434,69900.0
2014-07-21 10:15:00,47.59,47.67,47.59,47.63,42800.0,39.2434,39.3094,39.2434,39.2764,42800.0
2014-07-21 10:20:00,47.63,47.69,47.62,47.62,69300.0,39.2764,39.3259,39.2681,39.2681,69300.0
2014-07-21 10:25:00,47.63,47.71,47.63,47.7,66100.0,39.2764,39.3423,39.2764,39.3341,66100.0
2014-07-21 10:30:00,47.7,47.71,47.62,47.65,58600.0,39.3341,39.3423,39.2681,39.2929,58600.0
2014-07-21 10:35:00,47.64,47.69,47.6,47.6,23200.0,39.2846,39.3259,39.2516,39.2516,23200.0
2014-07-21 10:40:00,47.59,47.59,47.54,47.56,32100.0,39.2434,39.2434,39.2022,39.2187,32100.0
2014-07-21 10:45:00,47.55,47.58,47.53,47.56,22900.0,39.2104,39.2351,39.1939,39.2187,22900.0
2014-07-21 10:50:00,47.55,47.57,47.53,47.56,24000.0,39.2104,39.2269,39.1939,39.2187,24000.0
2014-07-21 10:55:00,47.57,47.57,47.53,47.53,29100.0,39.2269,39.2269,39.1939,39.1939,29100.0
2014-07-21 11:00:00,47.53,47.54,47.48,47.51,59400.0,39.1939,39.2022,39.1527,39.1774,59400.0
2014-07-21 11:05:00,47.52,47.57,47.52,47.55,42400.0,39.1857,39.2269,39.1857,39.2104,42400.0
2014-07-21 11:10:00,47.55,47.55,47.52,47.54,24000.0,39.2104,39.2104,39.1857,39.2022,24000.0
2014-07-21 11:15:00,47.54,47.54,47.5,47.53,43300.0,39.2022,39.2022,39.1692,39.1939,43300.0
2014-07-21 11:20:00,47.54,47.58,47.52,47.54,22400.0,39.2022,39.2351,39.1857,39.2022,22400.0
2014-07-21 11:25:00,47.55,47.59,47.54,47.58,22200.0,39.2104,39.2434,39.2022,39.2351,22200.0
2014-07-21 11:30:00,47.58,47.58,47.5,47.5,17700.0,39.2351,39.2351,39.1692,39.1692,17700.0
2014-07-21 11:35:00,47.5,47.51,47.47,47.48,21500.0,39.1692,39.1774,39.1444,39.1527,21500.0
2014-07-21 11:40:00,47.47,47.5,47.46,47.47,16900.0,39.1444,39.1692,39.1362,39.1444,16900.0
2014-07-21 11:45:00,47.47,47.48,47.42,47.44,18000.0,39.1444,39.1527,39.1032,39.1197,18000.0
2014-07-21 11:50:00,47.45,47.48,47.43,47.48,21500.0,39.1279,39.1527,39.1115,39.1527,21500.0
2014-07-21 11:55:00,47.48,47.52,47.47,47.51,15200.0,39.1527,39.1857,39.1444,39.1774,15200.0
2014-07-21 12:00:00,47.51,47.52,47.48,47.5,19800.0,39.1774,39.1857,39.1527,39.1692,19800.0
2014-07-21 12:05:00,47.5,47.5,47.45,47.48,25400.0,39.1692,39.1692,39.1279,39.1527,25400.0
2014-07-21 12:10:00,47.47,47.51,47.46,47.51,11800.0,39.1444,39.1774,39.1362,39.1774,11800.0
2014-07-21 12:15:00,47.51,47.51,47.46,47.47,26400.0,39.1774,39.1774,39.1362,39.1444,26400.0
2014-07-21 12:20:00,47.48,47.48,47.43,47.44,15400.0,39.1527,39.1527,39.1115,39.1197,15400.0
2014-07-21 12:25:00,47.44,47.45,47.42,47.43,17600.0,39.1197,39.1279,39.1032,39.1115,17600.0
2014-07-21 12:30:00,47.43,47.47,47.42,47.47,5700.0,39.1115,39.1444,39.1032,39.1444,5700.0
2014-07-21 12:35:00,47.47,47.5,47.47,47.5,26000.0,39.1444,39.1692,39.1444,39.1692,26000.0
2014-07-21 12:40:00,47.49,47.52,47.47,47.5,41900.0,39.1609,39.1857,39.1444,39.1692,41900.0
2014-07-21 12:45:00,47.5,47.51,47.47,47.48,4000.0,39.1692,39.1774,39.1444,39.1527,4000.0
2014-07-21 12:50:00,47.48,47.5,47.46,47.48,15800.0,39.1527,39.1692,39.1362,39.1527,15800.0
2014-07-21 12:55:00,47.48,47.48,47.46,47.46,17400.0,39.1527,39.1527,39.1362,39.1362,17400.0
2014-07-21 13:00:00,47.46,47.46,47.44,47.45,9400.0,39.1362,39.1362,39.1197,39.1279,9400.0
2014-07-21 13:05:00,47.45,47.51,47.45,47.5,28700.0,39.1279,39.1774,39.1279,39.1692,28700.0
2014-07-21 13:10:00,47.51,47.54,47.51,47.53,42500.0,39.1774,39.2022,39.1774,39.1939,42500.0
2014-07-21 13:15:00,47.53,47.55,47.51,47.55,38900.0,39.1939,39.2104,39.1774,39.2104,38900.0
2014-07-21 13:20:00,47.55,47.58,47.53,47.57,33500.0,39.2104,39.2351,39.1939,39.2269,33500.0
2014-07-21 13:25:00,47.56,47.62,47.56,47.62,23300.0,39.2187,39.2681,39.2187,39.2681,23300.0
2014-07-21 13:30:00,47.62,47.62,47.57,47.59,25100.0,39.2681,39.2681,39.2269,39.2434,25100.0
2014-07-21 13:35:00,47.59,47.6,47.58,47.59,10500.0,39.2434,39.2516,39.2351,39.2434,10500.0
2014-07-21 13:40:00,47.6,47.63,47.6,47.63,25300.0,39.2516,39.2764,39.2516,39.2764,25300.0
2014-07-21 13:45:00,47.63,47.63,47.58,47.58,32800.0,39.2764,39.2764,39.2351,39.2351,32800.0
2014-07-21 13:50:00,47.59,47.59,47.57,47.57,13600.0,39.2434,39.2434,39.2269,39.2269,13600.0
2014-07-21 13:55:00,47.57,47.58,47.57,47.58,21400.0,39.2269,39.2351,39.2269,39.2351,21400.0
2014-07-21 14:00:00,47.57,47.58,47.57,47.58,22000.0,39.2269,39.2351,39.2269,39.2351,22000.0
2014-07-21 14:05:00,47.58,47.58,47.55,47.55,51600.0,39.2351,39.2351,39.2104,39.2104,51600.0
2014-07-21 14:10:00,47.55,47.57,47.55,47.57,14600.0,39.2104,39.2269,39.2104,39.2269,14600.0
2014-07-21 14:15:00,47.57,47.57,47.54,47.55,44100.0,39.2269,39.2269,39.2022,39.2104,44100.0
2014-07-21 14:20:00,47.54,47.56,47.54,47.55,19200.0,39.2022,39.2187,39.2022,39.2104,19200.0
2014-07-21 14:25:00,47.55,47.55,47.52,47.53,23500.0,39.2104,39.2104,39.1857,39.1939,23500.0
2014-07-21 14:30:00,47.53,47.54,47.51,47.51,16800.0,39.1939,39.2022,39.1774,39.1774,16800.0
2014-07-21 14:35:00,47.51,47.54,47.5,47.54,25200.0,39.1774,39.2022,39.1692,39.2022,25200.0
2014-07-21 14:40:00,47.54,47.54,47.51,47.53,27300.0,39.2022,39.2022,39.1774,39.1939,27300.0
2014-07-21 14:45:00,47.52,47.55,47.51,47.51,35100.0,39.1857,39.2104,39.1774,39.1774,35100.0
2014-07-21 14:50:00,47.52,47.54,47.51,47.54,16400.0,39.1857,39.2022,39.1774,39.2022,16400.0
2014-07-21 14:55:00,47.54,47.54,47.51,47.52,21800.0,39.2022,39.2022,39.1774,39.1857,21800.0
2014-07-21 15:00:00,47.51,47.53,47.5,47.52,31200.0,39.1774,39.1939,39.1692,39.1857,31200.0
2014-07-21 15:05:00,47.52,47.52,47.49,47.51,64300.0,39.1857,39.1857,39.1609,39.1774,64300.0
2014-07-21 15:10:00,47.51,47.55,47.5,47.54,55500.0,39.1774,39.2104,39.1692,39.2022,55500.0
2014-07-21 15:15:00,47.54,47.56,47.53,47.54,32300.0,39.2022,39.2187,39.1939,39.2022,32300.0
2014-07-21 15:20:00,47.54,47.56,47.53,47.56,26700.0,39.2022,39.2187,39.1939,39.2187,26700.0
2014-07-21 15:25:00,47.56,47.59,47.56,47.58,39900.0,39.2187,39.2434,39.2187,39.2351,39900.0
2014-07-21 15:30:00,47.58,47.59,47.57,47.57,32700.0,39.2351,39.2434,39.2269,39.2269,32700.0
2014-07-21 15:35:00,47.57,47.59,47.56,47.59,47200.0,39.2269,39.2434,39.2187,39.2434,47200.0
2014-07-21 15:40:00,47.59,47.59,47.57,47.57,42500.0,39.2434,39.2434,39.2269,39.2269,42500.0
2014-07-21 15:45:00,47.57,47.59,47.55,47.57,85000.0,39.2269,39.2434,39.2104,39.2269,85000.0
2014-07-21 15:50:00,47.57,47.62,47.57,47.62,74800.0,39.2269,39.2681,39.2269,39.2681,74800.0
2014-07-21 15:55:00,47.62,47.62,47.58,47.59,131900.0,39.2681,39.2681,39.2351,39.2434,131900.0
2014-07-22 09:30:00,47.59,47.75,47.59,47.7,33100.0,39.2434,39.3753,39.2434,39.3341,33100.0
2014-07-22 09:35:00,47.68,47.79,47.63,47.66,142300.0,39.3176,39.4083,39.2764,39.3011,142300.0
2014-07-22 09:40:00,47.68,47.68,47.54,47.59,49800.0,39.3176,39.3176,39.2022,39.2434,49800.0
2014-07-22 09:45:00,47.6,47.64,47.56,47.56,46200.0,39.2516,39.2846,39.2187,39.2187,46200.0
2014-07-22 09:50:00,47.57,47.67,47.57,47.61,35900.0,39.2269,39.3094,39.2269,39.2599,35900.0
2014-07-22 09:55:00,47.6,47.62,47.55,47.61,30900.0,39.2516,39.2681,39.2104,39.2599,30900.0
2014-07-22 10:00:00,47.62,47.73,47.62,47.67,34700.0,39.2681,39.3588,39.2681,39.3094,34700.0
2014-07-22 10:05:00,47.68,47.75,47.68,47.69,68500.0,39.3176,39.3753,39.3176,39.3259,68500.0
2014-07-22 10:10:00,47.7,47.76,47.68,47.69,56000.0,39.3341,39.3836,39.3176,39.3259,56000.0
2014-07-22 10:15:00,47.7,47.73,47.68,47.7,27500.0,39.3341,39.3588,39.3176,39.3341,27500.0
2014-07-22 10:20:00,47.7,47.74,47.7,47.74,29100.0,39.3341,39.3671,39.3341,39.3671,29100.0
2014-07-22 10:25:00,47.74,47.8,47.73,47.77,48900.0,39.3671,39.4166,39.3588,39.3918,48900.0
2014-07-22 10:30:00,47.78,47.89,47.78,47.8,67200.0,39.4001,39.4908,39.4001,39.4166,67200.0
2014-07-22 10:35:00,47.79,47.83,47.79,47.81,18600.0,39.4083,39.4413,39.4083,39.4248,18600.0
2014-07-22 10:40:00,47.81,47.89,47.8,47.89,29900.0,39.4248,39.4908,39.4166,39.4908,29900.0
2014-07-22 10:45:00,47.9,47.96,47.9,47.95,50300.0,39.499,39.5485,39.499,39.5403,50300.0
2014-07-22 10:50:00,47.95,47.96,47.94,47.95,26900.0,39.5403,39.5485,39.532,39.5403,26900.0
2014-07-22 10:55:00,47.95,48.0,47.95,48.0,71600.0,39.5403,39.5815,39.5403,39.5815,71600.0
2014-07-22 11:00:00,47.99,48.03,47.97,48.02,34600.0,39.5732,39.6062,39.5567,39.598,34600.0
2014-07-22 11:05:00,48.03,48.08,48.01,48.01,71500.0,39.6062,39.6475,39.5897,39.5897,71500.0
2014-07-22 11:10:00,48.01,48.02,47.95,47.95,32100.0,39.5897,39.598,39.5403,39.5403,32100.0
2014-07-22 11:15:00,47.95,48.0,47.95,47.96,17700.0,39.5403,39.5815,39.5403,39.5485,17700.0
2014-07-22 11:20:00,47.96,47.98,47.95,47.95,24000.0,39.5485,39.565,39.5403,39.5403,24000.0
2014-07-22 11:25:00,47.96,47.96,47.91,47.92,35300.0,39.5485,39.5485,39.5073,39.5155,35300.0
2014-07-22 11:30:00,47.91,47.94,47.91,47.92,23900.0,39.5073,39.532,39.5073,39.5155,23900.0
2014-07-22 11:35:00,47.92,47.93,47.91,47.91,43100.0,39.5155,39.5238,39.5073,39.5073,43100.0
2014-07-22 11:40:00,47.91,47.93,47.9,47.9,14600.0,39.5073,39.5238,39.499,39.499,14600.0
2014-07-22 11:45:00,47.9,47.91,47.88,47.9,27400.0,39.499,39.5073,39.4825,39.499,27400.0
2014-07-22 11:50:00,47.89,47.9,47.87,47.87,28000.0,39.4908,39.499,39.4743,39.4743,28000.0
2014-07-22 11:55:00,47.87,47.88,47.85,47.85,14900.0,39.4743,39.4825,39.4578,39.4578,14900.0
2014-07-22 12:00:00,47.86,47.9,47.86,47.88,15900.0,39.466,39.499,39.466,39.4825,15900.0
2014-07-22 12:05:00,47.89,47.89,47.86,47.88,12700.0,39.4908,39.4908,39.466,39.4825,12700.0
2014-07-22 12:10:00,47.88,47.89,47.85,47.87,11200.0,39.4825,39.4908,39.4578,39.4743,11200.0
2014-07-22 12:15:00,47.87,47.88,47.84,47.87,11300.0,39.4743,39.4825,39.4495,39.4743,11300.0
2014-07-22 12:20:00,47.87,47.87,47.85,47.87,15700.0,39.4743,39.4743,39.4578,39.4743,15700.0
2014-07-22 12:25:00,47.88,47.9,47.87,47.88,17000.0,39.4825,39.499,39.4743,39.4825,17000.0
2014-07-22 12:30:00,47.88,47.91,47.88,47.89,19400.0,39.4825,39.5073,39.4825,39.4908,19400.0
2014-07-22 12:35:00,47.89,47.89,47.87,47.88,11600.0,39.4908,39.4908,39.4743,39.4825,11600.0
2014-07-22 12:40:00,47.88,47.9,47.87,47.89,47400.0,39.4825,39.499,39.4743,39.4908,47400.0
2014-07-22 12:45:00,47.89,47.9,47.88,47.89,29400.0,39.4908,39.499,39.4825,39.4908,29400.0
2014-07-22 12:50:00,47.89,47.89,47.87,47.87,17800.0,39.4908,39.4908,39.4743,39.4743,17800.0
2014-07-22 12:55:00,47.87,47.89,47.86,47.89,8500.0,39.4743,39.4908,39.466,39.4908,8500.0
2014-07-22 13:00:00,47.89,47.9,47.87,47.87,11600.0,39.4908,39.499,39.4743,39.4743,11600.0
2014-07-22 13:05:00,47.87,47.9,47.87,47.88,11500.0,39.4743,39.499,39.4743,39.4825,11500.0
2014-07-22 13:10:00,47.88,47.89,47.87,47.88,19800.0,39.4825,39.4908,39.4743,39.4825,19800.0
2014-07-22 13:15:00,47.88,47.9,47.87,47.88,40500.0,39.4825,39.499,39.4743,39.4825,40500.0
2014-07-22 13:20:00,47.87,47.88,47.86,47.87,14900.0,39.4743,39.4825,39.466,39.4743,14900.0
2014-07-22 13:25:00,47.87,47.88,47.86,47.87,18000.0,39.4743,39.4825,39.466,39.4743,18000.0
2014-07-22 13:30:00,47.87,47.89,47.86,47.86,17500.0,39.4743,39.4908,39.466,39.466,17500.0
2014-07-22 13:35:00,47.86,47.88,47.85,47.87,17900.0,39.466,39.4825,39.4578,39.4743,17900.0
2014-07-22 13:40:00,47.88,47.9,47.86,47.87,49300.0,39.4825,39.499,39.466,39.4743,49300.0
2014-07-22 13:45:00,47.87,47.88,47.84,47.88,12900.0,39.4743,39.4825,39.4495,39.4825,12900.0
2014-07-22 13:50:00,47.89,47.9,47.87,47.89,21600.0,39.4908,39.499,39.4743,39.4908,21600.0
2014-07-22 13:55:00,47.88,47.9,47.88,47.88,22300.0,39.4825,39.499,39.4825,39.4825,22300.0
2014-07-22 14:00:00,47.88,47.89,47.87,47.88,19800.0,39.4825,39.4908,39.4743,39.4825,19800.0
2014-07-22 14:05:00,47.88,47.9,47.87,47.88,17200.0,39.4825,39.499,39.4743,39.4825,17200.0
2014-07-22 14:10:00,47.88,47.89,47.88,47.88,14300.0,39.4825,39.4908,39.4825,39.4825,14300.0
2014-07-22 14:15:00,47.88,47.9,47.88,47.88,33900.0,39.4825,39.499,39.4825,39.4825,33900.0
2014-07-22 14:20:00,47.88,47.91,47.87,47.87,35200.0,39.4825,39.5073,39.4743,39.4743,35200.0
2014-07-22 14:25:00,47.87,47.9,47.86,47.87,35000.0,39.4743,39.499,39.466,39.4743,35000.0
2014-07-22 14:30:00,47.87,47.89,47.87,47.89,7800.0,39.4743,39.4908,39.4743,39.4908,7800.0
2014-07-22 14:35:00,47.89,47.89,47.88,47.89,39900.0,39.4908,39.4908,39.4825,39.4908,39900.0
2014-07-22 14:40:00,47.89,47.9,47.88,47.88,43900.0,39.4908,39.499,39.4825,39.4825,43900.0
2014-07-22 14:45:00,47.87,47.88,47.83,47.84,50000.0,39.4743,39.4825,39.4413,39.4495,50000.0
2014-07-22 14:50:00,47.85,47.85,47.82,47.84,27600.0,39.4578,39.4578,39.4331,39.4495,27600.0
2014-07-22 14:55:00,47.84,47.86,47.82,47.82,46800.0,39.4495,39.466,39.4331,39.4331,46800.0
2014-07-22 15:00:00,47.83,47.84,47.81,47.84,34200.0,39.4413,39.4495,39.4248,39.4495,34200.0
2014-07-22 15:05:00,47.84,47.86,47.83,47.84,26600.0,39.4495,39.466,39.4413,39.4495,26600.0
2014-07-22 15:10:00,47.84,47.86,47.83,47.84,30800.0,39.4495,39.466,39.4413,39.4495,30800.0
2014-07-22 15:15:00,47.83,47.86,47.83,47.83,26600.0,39.4413,39.466,39.4413,39.4413,26600.0
2014-07-22 15:20:00,47.83,47.86,47.82,47.84,33500.0,39.4413,39.466,39.4331,39.4495,33500.0
2014-07-22 15:25:00,47.83,47.86,47.83,47.85,31000.0,39.4413,39.466,39.4413,39.4578,31000.0
2014-07-22 15:30:00,47.85,47.88,47.85,47.85,30100.0,39.4578,39.4825,39.4578,39.4578,30100.0
2014-07-22 15:35:00,47.86,47.88,47.84,47.85,37600.0,39.466,39.4825,39.4495,39.4578,37600.0
2014-07-22 15:40:00,47.84,47.87,47.83,47.85,68900.0,39.4495,39.4743,39.4413,39.4578,68900.0
2014-07-22 15:45:00,47.85,47.87,47.83,47.85,81600.0,39.4578,39.4743,39.4413,39.4578,81600.0
2014-07-22 15:50:00,47.85,47.86,47.81,47.81,53100.0,39.4578,39.466,39.4248,39.4248,53100.0
2014-07-22 15:55:00,47.81,47.82,47.78,47.8,121100.0,39.4248,39.4331,39.4001,39.4166,121100.0
2014-07-23 09:30:00,47.77,47.8,47.63,47.63,28300.0,39.3918,39.4166,39.2764,39.2764,28300.0
2014-07-23 09:35:00,47.61,47.72,47.61,47.66,79100.0,39.2599,39.3506,39.2599,39.3011,79100.0
2014-07-23 09:40:00,47.68,47.71,47.6,47.65,24700.0,39.3176,39.3423,39.2516,39.2929,24700.0
2014-07-23 09:45:00,47.64,47.71,47.64,47.7,25700.0,39.2846,39.3423,39.2846,39.3341,25700.0
2014-07-23 09:50:00,47.71,47.75,47.71,47.75,49000.0,39.3423,39.3753,39.3423,39.3753,49000.0
2014-07-23 09:55:00,47.75,47.75,47.7,47.73,51700.0,39.3753,39.3753,39.3341,39.3588,51700.0
2014-07-23 10:00:00,47.73,47.73,47.7,47.7,19700.0,39.3588,39.3588,39.3341,39.3341,19700.0
2014-07-23 10:05:00,47.69,47.76,47.69,47.73,23400.0,39.3259,39.3836,39.3259,39.3588,23400.0
2014-07-23 10:10:00,47.74,47.8,47.72,47.8,50500.0,39.3671,39.4166,39.3506,39.4166,50500.0
2014-07-23 10:15:00,47.8,47.81,47.72,47.79,70400.0,39.4166,39.4248,39.3506,39.4083,70400.0
2014-07-23 10:20:00,47.79,47.8,47.75,47.77,87000.0,39.4083,39.4166,39.3753,39.3918,87000.0
2014-07-23 10:25:00,47.77,47.78,47.69,47.78,150100.0,39.3918,39.4001,39.3259,39.4001,150100.0
2014-07-23 10:30:00,47.78,47.89,47.77,47.88,142400.0,39.4001,39.4908,39.3918,39.4825,142400.0
2014-07-23 10:35:00,47.88,47.9,47.81,47.9,50700.0,39.4825,39.499,39.4248,39.499,50700.0
2014-07-23 10:40:00,47.9,47.9,47.83,47.84,67700.0,39.499,39.499,39.4413,39.4495,67700.0
2014-07-23 10:45:00,47.84,47.88,47.83,47.84,96000.0,39.4495,39.4825,39.4413,39.4495,96000.0
2014-07-23 10:50:00,47.84,47.87,47.83,47.84,30000.0,39.4495,39.4743,39.4413,39.4495,30000.0
2014-07-23 10:55:00,47.83,47.89,47.83,47.88,63000.0,39.4413,39.4908,39.4413,39.4825,63000.0
2014-07-23 11:00:00,47.89,47.92,47.86,47.92,42200.0,39.4908,39.5155,39.466,39.5155,42200.0
2014-07-23 11:05:00,47.91,47.91,47.87,47.9,26000.0,39.5073,39.5073,39.4743,39.499,26000.0
2014-07-23 11:10:00,47.91,47.92,47.88,47.9,32700.0,39.5073,39.5155,39.4825,39.499,32700.0
2014-07-23 11:15:00,47.9,47.91,47.86,47.86,11200.0,39.499,39.5073,39.466,39.466,11200.0
2014-07-23 11:20:00,47.87,47.93,47.87,47.92,73800.0,39.4743,39.5238,39.4743,39.5155,73800.0
2014-07-23 11:25:00,47.92,47.93,47.88,47.91,51600.0,39.5155,39.5238,39.4825,39.5073,51600.0
2014-07-23 11:30:00,47.91,48.0,47.9,47.98,105900.0,39.5073,39.5815,39.499,39.565,105900.0
2014-07-23 11:35:00,47.98,47.98,47.94,47.95,4800.0,39.565,39.565,39.532,39.5403,4800.0
2014-07-23 11:40:00,47.96,47.98,47.95,47.96,18600.0,39.5485,39.565,39.5403,39.5485,18600.0
2014-07-23 11:45:00,47.97,47.99,47.95,47.99,25000.0,39.5567,39.5732,39.5403,39.5732,25000.0
2014-07-23 11:50:00,47.99,48.0,47.98,47.99,26900.0,39.5732,39.5815,39.565,39.5732,26900.0
2014-07-23 11:55:00,47.99,48.0,47.98,47.99,15600.0,39.5732,39.5815,39.565,39.5732,15600.0
2014-07-23 12:00:00,48.0,48.0,47.95,47.97,24000.0,39.5815,39.5815,39.5403,39.5567,24000.0
2014-07-23 12:05:00,47.98,47.98,47.96,47.98,16000.0,39.565,39.565,39.5485,39.565,16000.0
2014-07-23 12:10:00,47.97,47.99,47.93,47.93,35400.0,39.5567,39.5732,39.5238,39.5238,35400.0
2014-07-23 12:15:00,47.93,47.96,47.91,47.94,13200.0,39.5238,39.5485,39.5073,39.532,13200.0
2014-07-23 12:20:00,47.94,47.96,47.94,47.96,10100.0,39.532,39.5485,39.532,39.5485,10100.0
2014-07-23 12:25:00,47.96,47.96,47.92,47.92,29100.0,39.5485,39.5485,39.5155,39.5155,29100.0
2014-07-23 12:30:00,47.92,47.94,47.9,47.92,30300.0,39.5155,39.532,39.499,39.5155,30300.0
2014-07-23 12:35:00,47.92,47.93,47.9,47.92,43800.0,39.5155,39.5238,39.499,39.5155,43800.0
2014-07-23 12:40:00,47.92,47.92,47.89,47.89,16600.0,39.5155,39.5155,39.4908,39.4908,16600.0
2014-07-23 12:45:00,47.88,47.9,47.87,47.87,13400.0,39.4825,39.499,39.4743,39.4743,13400.0
2014-07-23 12:50:00,47.88,47.89,47.83,47.83,22500.0,39.4825,39.4908,39.4413,39.4413,22500.0
2014-07-23 12:55:00,47.83,47.92,47.82,47.91,51000.0,39.4413,39.5155,39.4331,39.5073,51000.0
2014-07-23 13:00:00,47.91,47.91,47.9,47.91,46200.0,39.5073,39.5073,39.499,39.5073,46200.0
2014-07-23 13:05:00,47.91,47.93,47.9,47.92,37400.0,39.5073,39.5238,39.499,39.5155,37400.0
2014-07-23 13:10:00,47.92,47.93,47.91,47.93,25200.0,39.5155,39.5238,39.5073,39.5238,25200.0
2014-07-23 13:15:00,47.93,47.97,47.92,47.97,13900.0,39.5238,39.5567,39.5155,39.5567,13900.0
2014-07-23 13:20:00,47.97,47.97,47.93,47.93,25500.0,39.5567,39.5567,39.5238,39.5238,25500.0
2014-07-23 13:25:00,47.93,47.93,47.89,47.91,21300.0,39.5238,39.5238,39.4908,39.5073,21300.0
2014-07-23 13:30:00,47.92,47.92,47.9,47.91,16000.0,39.5155,39.5155,39.499,39.5073,16000.0
2014-07-23 13:35:00,47.91,47.94,47.9,47.93,30000.0,39.5073,39.532,39.499,39.5238,30000.0
2014-07-23 13:40:00,47.93,47.96,47.92,47.94,23700.0,39.5238,39.5485,39.5155,39.532,23700.0
2014-07-23 13:45:00,47.94,47.95,47.93,47.95,15300.0,39.532,39.5403,39.5238,39.5403,15300.0
2014-07-23 13:50:00,47.95,47.98,47.94,47.97,45100.0,39.5403,39.565,39.532,39.5567,45100.0
2014-07-23 13:55:00,47.97,47.97,47.93,47.95,28900.0,39.5567,39.5567,39.5238,39.5403,28900.0
2014-07-23 14:00:00,47.96,47.97,47.94,47.95,26400.0,39.5485,39.5567,39.532,39.5403,26400.0
2014-07-23 14:05:00,47.95,47.98,47.95,47.97,14100.0,39.5403,39.565,39.5403,39.5567,14100.0
2014-07-23 14:10:00,47.97,47.97,47.92,47.93,27100.0,39.5567,39.5567,39.5155,39.5238,27100.0
2014-07-23 14:15:00,47.94,47.96,47.93,47.96,14100.0,39.532,39.5485,39.5238,39.5485,14100.0
2014-07-23 14:20:00,47.96,47.96,47.94,47.95,26600.0,39.5485,39.5485,39.532,39.5403,26600.0
2014-07-23 14:25:00,47.95,47.96,47.95,47.96,17400.0,39.5403,39.5485,39.5403,39.5485,17400.0
2014-07-23 14:30:00,47.96,47.96,47.95,47.96,15100.0,39.5485,39.5485,39.5403,39.5485,15100.0
2014-07-23 14:35:00,47.96,47.96,47.95,47.96,16400.0,39.5485,39.5485,39.5403,39.5485,16400.0
2014-07-23 14:40:00,47.96,47.96,47.92,47.92,60700.0,39.5485,39.5485,39.5155,39.5155,60700.0
2014-07-23 14:45:00,47.92,47.94,47.92,47.93,24700.0,39.5155,39.532,39.5155,39.5238,24700.0
2014-07-23 14:50:00,47.93,47.93,47.91,47.92,35200.0,39.5238,39.5238,39.5073,39.5155,35200.0
2014-07-23 14:55:00,47.92,47.95,47.91,47.94,37800.0,39.5155,39.5403,39.5073,39.532,37800.0
2014-07-23 15:00:00,47.94,47.96,47.93,47.94,42400.0,39.532,39.5485,39.5238,39.532,42400.0
2014-07-23 15:05:00,47.95,47.96,47.93,47.95,46500.0,39.5403,39.5485,39.5238,39.5403,46500.0
2014-07-23 15:10:00,47.95,47.95,47.93,47.94,19700.0,39.5403,39.5403,39.5238,39.532,19700.0
2014-07-23 15:15:00,47.94,47.95,47.94,47.95,47000.0,39.532,39.5403,39.532,39.5403,47000.0
2014-07-23 15:20:00,47.95,47.95,47.94,47.95,25800.0,39.5403,39.5403,39.532,39.5403,25800.0
2014-07-23 15:25:00,47.95,47.95,47.94,47.95,71400.0,39.5403,39.5403,39.532,39.5403,71400.0
2014-07-23 15:30:00,47.95,47.95,47.94,47.95,46700.0,39.5403,39.5403,39.532,39.5403,46700.0
2014-07-23 15:35:00,47.95,47.95,47.92,47.94,109000.0,39.5403,39.5403,39.5155,39.532,109000.0
2014-07-23 15:40:00,47.94,47.95,47.94,47.95,59900.0,39.532,39.5403,39.532,39.5403,59900.0
2014-07-23 15:45:00,47.94,47.95,47.92,47.92,170500.0,39.532,39.5403,39.5155,39.5155,170500.0
2014-07-23 15:50:00,47.92,47.94,47.92,47.94,66100.0,39.5155,39.532,39.5155,39.532,66100.0
2014-07-23 15:55:00,47.94,47.94,47.9,47.92,249900.0,39.532,39.532,39.499,39.5155,249900.0
2014-07-24 09:30:00,47.98,48.21,47.98,48.18,171000.0,39.565,39.7547,39.565,39.7299,171000.0
2014-07-24 09:35:00,48.19,48.32,48.18,48.23,146200.0,39.7382,39.8454,39.7299,39.7711,146200.0
2014-07-24 09:40:00,48.24,48.36,48.24,48.28,47800.0,39.7794,39.8783,39.7794,39.8124,47800.0
2014-07-24 09:45:00,48.28,48.35,48.28,48.32,52200.0,39.8124,39.8701,39.8124,39.8454,52200.0
2014-07-24 09:50:00,48.32,48.34,48.23,48.23,60800.0,39.8454,39.8619,39.7711,39.7711,60800.0
2014-07-24 09:55:00,48.24,48.25,48.12,48.12,26300.0,39.7794,39.7876,39.6804,39.6804,26300.0
2014-07-24 10:00:00,48.12,48.12,47.96,48.05,135000.0,39.6804,39.6804,39.5485,39.6227,135000.0
2014-07-24 10:05:00,48.06,48.15,48.0,48.13,40700.0,39.631,39.7052,39.5815,39.6887,40700.0
2014-07-24 10:10:00,48.12,48.12,48.02,48.1,40800.0,39.6804,39.6804,39.598,39.6639,40800.0
2014-07-24 10:15:00,48.1,48.15,48.09,48.11,28000.0,39.6639,39.7052,39.6557,39.6722,28000.0
2014-07-24 10:20:00,48.12,48.14,48.09,48.13,22100.0,39.6804,39.6969,39.6557,39.6887,22100.0
2014-07-24 10:25:00,48.13,48.15,48.09,48.12,49900.0,39.6887,39.7052,39.6557,39.6804,49900.0
2014-07-24 10:30:00,48.12,48.19,48.08,48.1,59400.0,39.6804,39.7382,39.6475,39.6639,59400.0
2014-07-24 10:35:00,48.1,48.1,48.03,48.03,19900.0,39.6639,39.6639,39.6062,39.6062,19900.0
2014-07-24 10:40:00,48.03,48.04,47.98,48.02,97600.0,39.6062,39.6145,39.565,39.598,97600.0
2014-07-24 10:45:00,48.02,48.02,47.91,47.95,53100.0,39.598,39.598,39.5073,39.5403,53100.0
2014-07-24 10:50:00,47.95,47.99,47.92,47.92,42500.0,39.5403,39.5732,39.5155,39.5155,42500.0
2014-07-24 10:55:00,47.92,47.96,47.88,47.95,33800.0,39.5155,39.5485,39.4825,39.5403,33800.0
2014-07-24 11:00:00,47.96,48.05,47.96,48.02,20700.0,39.5485,39.6227,39.5485,39.598,20700.0
2014-07-24 11:05:00,48.03,48.05,48.0,48.05,34900.0,39.6062,39.6227,39.5815,39.6227,34900.0
2014-07-24 11:10:00,48.04,48.09,48.03,48.07,22200.0,39.6145,39.6557,39.6062,39.6392,22200.0
2014-07-24 11:15:00,48.07,48.09,48.03,48.03,12500.0,39.6392,39.6557,39.6062,39.6062,12500.0
2014-07-24 11:20:00,48.04,48.08,48.04,48.07,12400.0,39.6145,39.6475,39.6145,39.6392,12400.0
2014-07-24 11:25:00,48.07,48.08,48.05,48.05,12200.0,39.6392,39.6475,39.6227,39.6227,12200.0
2014-07-24 11:30:00,48.05,48.08,48.05,48.07,12200.0,39.6227,39.6475,39.6227,39.6392,12200.0
2014-07-24 11:35:00,48.06,48.08,48.0,48.02,16800.0,39.631,39.6475,39.5815,39.598,16800.0
2014-07-24 11:40:00,48.02,48.04,48.02,48.03,10100.0,39.598,39.6145,39.598,39.6062,10100.0
2014-07-24 11:45:00,48.03,48.06,48.02,48.06,18000.0,39.6062,39.631,39.598,39.631,18000.0
2014-07-24 11:50:00,48.06,48.1,48.06,48.06,29600.0,39.631,39.6639,39.631,39.631,29600.0
2014-07-24 11:55:00,48.07,48.11,48.07,48.09,15700.0,39.6392,39.6722,39.6392,39.6557,15700.0
2014-07-24 12:00:00,48.09,48.13,48.09,48.11,16900.0,39.6557,39.6887,39.6557,39.6722,16900.0
2014-07-24 12:05:00,48.11,48.12,48.09,48.11,14900.0,39.6722,39.6804,39.6557,39.6722,14900.0
2014-07-24 12:10:00,48.11,48.11,48.08,48.09,23900.0,39.6722,39.6722,39.6475,39.6557,23900.0
2014-07-24 12:15:00,48.08,48.09,48.05,48.07,41400.0,39.6475,39.6557,39.6227,39.6392,41400.0
2014-07-24 12:20:00,48.07,48.08,48.03,48.03,23500.0,39.6392,39.6475,39.6062,39.6062,23500.0
2014-07-24 12:25:00,48.04,48.08,48.04,48.05,30900.0,39.6145,39.6475,39.6145,39.6227,30900.0
2014-07-24 12:30:00,48.04,48.04,48.0,48.0,32500.0,39.6145,39.6145,39.5815,39.5815,32500.0
2014-07-24 12:35:00,48.0,48.02,47.98,48.0,22600.0,39.5815,39.598,39.565,39.5815,22600.0
2014-07-24 12:40:00,48.0,48.03,48.0,48.02,11200.0,39.5815,39.6062,39.5815,39.598,11200.0
2014-07-24 12:45:00,48.02,48.03,47.98,47.99,15200.0,39.598,39.6062,39.565,39.5732,15200.0
2014-07-24 12:50:00,47.99,48.03,47.99,48.03,14400.0,39.5732,39.6062,39.5732,39.6062,14400.0
2014-07-24 12:55:00,48.03,48.03,48.0,48.0,22600.0,39.6062,39.6062,39.5815,39.5815,22600.0
2014-07-24 13:00:00,48.0,48.01,47.98,47.98,11500.0,39.5815,39.5897,39.565,39.565,11500.0
2014-07-24 13:05:00,47.98,48.01,47.96,47.99,21900.0,39.565,39.5897,39.5485,39.5732,21900.0
2014-07-24 13:10:00,47.99,48.01,47.96,47.96,21700.0,39.5732,39.5897,39.5485,39.5485,21700.0
2014-07-24 13:15:00,47.97,47.99,47.94,47.99,65500.0,39.5567,39.5732,39.532,39.5732,65500.0
2014-07-24 13:20:00,47.99,48.03,47.98,48.02,21500.0,39.5732,39.6062,39.565,39.598,21500.0
2014-07-24 13:25:00,48.02,48.03,47.99,48.01,19700.0,39.598,39.6062,39.5732,39.5897,19700.0
2014-07-24 13:30:00,48.0,48.02,47.97,47.98,15800.0,39.5815,39.598,39.5567,39.565,15800.0
2014-07-24 13:35:00,47.99,47.99,47.95,47.96,23500.0,39.5732,39.5732,39.5403,39.5485,23500.0
2014-07-24 13:40:00,47.97,47.97,47.95,47.95,18000.0,39.5567,39.5567,39.5403,39.5403,18000.0
2014-07-24 13:45:00,47.95,47.96,47.93,47.94,11000.0,39.5403,39.5485,39.5238,39.532,11000.0
2014-07-24 13:50:00,47.94,47.95,47.92,47.94,36100.0,39.532,39.5403,39.5155,39.532,36100.0
2014-07-24 13:55:00,47.93,47.95,47.92,47.95,23400.0,39.5238,39.5403,39.5155,39.5403,23400.0
2014-07-24 14:00:00,47.95,47.97,47.94,47.94,37800.0,39.5403,39.5567,39.532,39.532,37800.0
2014-07-24 14:05:00,47.94,47.98,47.93,47.93,107700.0,39.532,39.565,39.5238,39.5238,107700.0
2014-07-24 14:10:00,47.94,47.95,47.9,47.94,90100.0,39.532,39.5403,39.499,39.532,90100.0
2014-07-24 14:15:00,47.93,47.94,47.91,47.91,28500.0,39.5238,39.532,39.5073,39.5073,28500.0
2014-07-24 14:20:00,47.91,47.96,47.91,47.94,27500.0,39.5073,39.5485,39.5073,39.532,27500.0
2014-07-24 14:25:00,47.95,48.0,47.95,47.98,28400.0,39.5403,39.5815,39.5403,39.565,28400.0
2014-07-24 14:30:00,47.97,48.02,47.95,47.95,54000.0,39.5567,39.598,39.5403,39.5403,54000.0
2014-07-24 14:35:00,47.94,47.95,47.93,47.93,20700.0,39.532,39.5403,39.5238,39.5238,20700.0
2014-07-24 14:40:00,47.93,47.96,47.93,47.96,22800.0,39.5238,39.5485,39.5238,39.5485,22800.0
2014-07-24 14:45:00,47.97,47.98,47.94,47.95,23100.0,39.5567,39.565,39.532,39.5403,23100.0
2014-07-24 14:50:00,47.96,48.01,47.96,48.01,33600.0,39.5485,39.5897,39.5485,39.5897,33600.0
2014-07-24 14:55:00,48.01,48.03,47.97,47.98,19100.0,39.5897,39.6062,39.5567,39.565,19100.0
2014-07-24 15:00:00,47.97,48.0,47.96,48.0,29100.0,39.5567,39.5815,39.5485,39.5815,29100.0
2014-07-24 15:05:00,48.01,48.01,47.96,47.99,42300.0,39.5897,39.5897,39.5485,39.5732,42300.0
2014-07-24 15:10:00,47.99,48.01,47.97,48.0,32600.0,39.5732,39.5897,39.5567,39.5815,32600.0
2014-07-24 15:15:00,47.99,48.02,47.99,48.01,34100.0,39.5732,39.598,39.5732,39.5897,34100.0
2014-07-24 15:20:00,48.02,48.05,48.01,48.05,30200.0,39.598,39.6227,39.5897,39.6227,30200.0
2014-07-24 15:25:00,48.05,48.06,48.02,48.02,47200.0,39.6227,39.631,39.598,39.598,47200.0
2014-07-24 15:30:00,48.02,48.06,48.02,48.05,52000.0,39.598,39.631,39.598,39.6227,52000.0
2014-07-24 15:35:00,48.07,48.07,48.05,48.05,32700.0,39.6392,39.6392,39.6227,39.6227,32700.0
2014-07-24 15:40:00,48.06,48.12,48.05,48.1,94900.0,39.631,39.6804,39.6227,39.6639,94900.0
2014-07-24 15:45:00,48.11,48.11,48.06,48.06,105000.0,39.6722,39.6722,39.631,39.631,105000.0
2014-07-24 15:50:00,48.06,48.08,48.02,48.02,99100.0,39.631,39.6475,39.598,39.598,99100.0
2014-07-24 15:55:00,48.02,48.05,47.99,48.01,206100.0,39.598,39.6227,39.5732,39.5897,206100.0
2014-07-25 09:30:00,47.81,47.97,47.8,47.86,121800.0,39.4248,39.5567,39.4166,39.466,121800.0
2014-07-25 09:35:00,47.85,47.85,47.7,47.79,36000.0,39.4578,39.4578,39.3341,39.4083,36000.0
2014-07-25 09:40:00,47.79,47.86,47.76,47.81,35600.0,39.4083,39.466,39.3836,39.4248,35600.0
2014-07-25 09:45:00,47.81,47.92,47.8,47.9,29200.0,39.4248,39.5155,39.4166,39.499,29200.0
2014-07-25 09:50:00,47.91,48.03,47.91,48.03,22400.0,39.5073,39.6062,39.5073,39.6062,22400.0
2014-07-25 09:55:00,48.04,48.06,47.96,48.01,25900.0,39.6145,39.631,39.5485,39.5897,25900.0
2014-07-25 10:00:00,48.02,48.05,48.01,48.01,34700.0,39.598,39.6227,39.5897,39.5897,34700.0
2014-07-25 10:05:00,48.01,48.01,47.98,48.0,28100.0,39.5897,39.5897,39.565,39.5815,28100.0
2014-07-25 10:10:00,48.01,48.01,47.96,47.98,50200.0,39.5897,39.5897,39.5485,39.565,50200.0
2014-07-25 10:15:00,47.98,48.07,47.98,48.06,57700.0,39.565,39.6392,39.565,39.631,57700.0
2014-07-25 10:20:00,48.07,48.13,48.07,48.12,71600.0,39.6392,39.6887,39.6392,39.6804,71600.0
2014-07-25 10:25:00,48.12,48.12,48.03,48.04,87000.0,39.6804,39.6804,39.6062,39.6145,87000.0
2014-07-25 10:30:00,48.03,48.03,47.89,47.91,61700.0,39.6062,39.6062,39.4908,39.5073,61700.0
2014-07-25 10:35:00,47.91,47.91,47.84,47.85,44200.0,39.5073,39.5073,39.4495,39.4578,44200.0
2014-07-25 10:40:00,47.84,47.85,47.78,47.8,105000.0,39.4495,39.4578,39.4001,39.4166,105000.0
2014-07-25 10:45:00,47.81,47.93,47.8,47.93,113000.0,39.4248,39.5238,39.4166,39.5238,113000.0
2014-07-25 10:50:00,47.94,47.98,47.94,47.96,26400.0,39.532,39.565,39.532,39.5485,26400.0
2014-07-25 10:55:00,47.96,47.97,47.84,47.87,100400.0,39.5485,39.5567,39.4495,39.4743,100400.0
2014-07-25 11:00:00,47.86,47.86,47.76,47.82,106700.0,39.466,39.466,39.3836,39.4331,106700.0
2014-07-25 11:05:00,47.83,47.85,47.82,47.83,44600.0,39.4413,39.4578,39.4331,39.4413,44600.0
2014-07-25 11:10:00,47.82,47.83,47.76,47.82,53000.0,39.4331,39.4413,39.3836,39.4331,53000.0
2014-07-25 11:15:00,47.82,47.82,47.74,47.79,61200.0,39.4331,39.4331,39.3671,39.4083,61200.0
2014-07-25 11:20:00,47.78,47.79,47.77,47.78,37700.0,39.4001,39.4083,39.3918,39.4001,37700.0
2014-07-25 11:25:00,47.79,47.84,47.78,47.82,51400.0,39.4083,39.4495,39.4001,39.4331,51400.0
2014-07-25 11:30:00,47.81,47.88,47.78,47.85,97800.0,39.4248,39.4825,39.4001,39.4578,97800.0
2014-07-25 11:35:00,47.85,47.87,47.84,47.85,22000.0,39.4578,39.4743,39.4495,39.4578,22000.0
2014-07-25 11:40:00,47.85,47.86,47.81,47.86,44600.0,39.4578,39.466,39.4248,39.466,44600.0
2014-07-25 11:45:00,47.86,47.89,47.86,47.86,31800.0,39.466,39.4908,39.466,39.466,31800.0
2014-07-25 11:50:00,47.86,47.88,47.86,47.88,9100.0,39.466,39.4825,39.466,39.4825,9100.0
2014-07-25 11:55:00,47.88,47.89,47.87,47.87,31300.0,39.4825,39.4908,39.4743,39.4743,31300.0
2014-07-25 12:00:00,47.88,47.89,47.87,47.87,10400.0,39.4825,39.4908,39.4743,39.4743,10400.0
2014-07-25 12:05:00,47.88,47.89,47.87,47.88,23300.0,39.4825,39.4908,39.4743,39.4825,23300.0
2014-07-25 12:10:00,47.87,47.88,47.85,47.85,11600.0,39.4743,39.4825,39.4578,39.4578,11600.0
2014-07-25 12:15:00,47.85,47.86,47.82,47.82,18500.0,39.4578,39.466,39.4331,39.4331,18500.0
2014-07-25 12:20:00,47.82,47.83,47.79,47.83,21800.0,39.4331,39.4413,39.4083,39.4413,21800.0
2014-07-25 12:25:00,47.82,47.83,47.82,47.83,7900.0,39.4331,39.4413,39.4331,39.4413,7900.0
2014-07-25 12:30:00,47.82,47.83,47.8,47.8,16800.0,39.4331,39.4413,39.4166,39.4166,16800.0
2014-07-25 12:35:00,47.8,47.85,47.8,47.84,19900.0,39.4166,39.4578,39.4166,39.4495,19900.0
2014-07-25 12:40:00,47.85,47.85,47.83,47.84,15800.0,39.4578,39.4578,39.4413,39.4495,15800.0
2014-07-25 12:45:00,47.84,47.87,47.83,47.86,12400.0,39.4495,39.4743,39.4413,39.466,12400.0
2014-07-25 12:50:00,47.86,47.87,47.82,47.84,57000.0,39.466,39.4743,39.4331,39.4495,57000.0
2014-07-25 12:55:00,47.84,47.85,47.83,47.84,16300.0,39.4495,39.4578,39.4413,39.4495,16300.0
2014-07-25 13:00:00,47.84,47.84,47.75,47.77,136600.0,39.4495,39.4495,39.3753,39.3918,136600.0
2014-07-25 13:05:00,47.77,47.78,47.7,47.72,51300.0,39.3918,39.4001,39.3341,39.3506,51300.0
2014-07-25 13:10:00,47.72,47.74,47.71,47.73,10700.0,39.3506,39.3671,39.3423,39.3588,10700.0
2014-07-25 13:15:00,47.73,47.74,47.69,47.69,43600.0,39.3588,39.3671,39.3259,39.3259,43600.0
2014-07-25 13:20:00,47.68,47.7,47.63,47.64,35200.0,39.3176,39.3341,39.2764,39.2846,35200.0
2014-07-25 13:25:00,47.65,47.7,47.64,47.69,37300.0,39.2929,39.3341,39.2846,39.3259,37300.0
2014-07-25 13:30:00,47.69,47.69,47.64,47.64,31600.0,39.3259,39.3259,39.2846,39.2846,31600.0
2014-07-25 13:35:00,47.64,47.64,47.6,47.61,32300.0,39.2846,39.2846,39.2516,39.2599,32300.0
2014-07-25 13:40:00,47.6,47.61,47.57,47.58,38300.0,39.2516,39.2599,39.2269,39.2351,38300.0
2014-07-25 13:45:00,47.58,47.59,47.57,47.58,22800.0,39.2351,39.2434,39.2269,39.2351,22800.0
2014-07-25 13:50:00,47.57,47.58,47.57,47.58,34600.0,39.2269,39.2351,39.2269,39.2351,34600.0
2014-07-25 13:55:00,47.57,47.6,47.57,47.58,29600.0,39.2269,39.2516,39.2269,39.2351,29600.0
2014-07-25 14:00:00,47.57,47.58,47.55,47.58,32900.0,39.2269,39.2351,39.2104,39.2351,32900.0
2014-07-25 14:05:00,47.58,47.62,47.56,47.62,62000.0,39.2351,39.2681,39.2187,39.2681,62000.0
2014-07-25 14:10:00,47.63,47.64,47.6,47.61,27800.0,39.2764,39.2846,39.2516,39.2599,27800.0
2014-07-25 14:15:00,47.61,47.62,47.6,47.6,37900.0,39.2599,39.2681,39.2516,39.2516,37900.0
2014-07-25 14:20:00,47.6,47.65,47.6,47.65,31100.0,39.2516,39.2929,39.2516,39.2929,31100.0
2014-07-25 14:25:00,47.65,47.65,47.64,47.64,81500.0,39.2929,39.2929,39.2846,39.2846,81500.0
2014-07-25 14:30:00,47.65,47.68,47.64,47.68,35300.0,39.2929,39.3176,39.2846,39.3176,35300.0
2014-07-25 14:35:00,47.69,47.7,47.68,47.7,29000.0,39.3259,39.3341,39.3176,39.3341,29000.0
2014-07-25 14:40:00,47.7,47.73,47.7,47.7,43100.0,39.3341,39.3588,39.3341,39.3341,43100.0
2014-07-25 14:45:00,47.71,47.71,47.7,47.71,11800.0,39.3423,39.3423,39.3341,39.3423,11800.0
2014-07-25 14:50:00,47.71,47.71,47.66,47.68,43500.0,39.3423,39.3423,39.3011,39.3176,43500.0
2014-07-25 14:55:00,47.68,47.72,47.67,47.72,27900.0,39.3176,39.3506,39.3094,39.3506,27900.0
2014-07-25 15:00:00,47.72,47.72,47.67,47.69,55600.0,39.3506,39.3506,39.3094,39.3259,55600.0
2014-07-25 15:05:00,47.69,47.7,47.68,47.68,18200.0,39.3259,39.3341,39.3176,39.3176,18200.0
2014-07-25 15:10:00,47.69,47.69,47.67,47.68,30800.0,39.3259,39.3259,39.3094,39.3176,30800.0
2014-07-25 15:15:00,47.67,47.69,47.67,47.68,51500.0,39.3094,39.3259,39.3094,39.3176,51500.0
2014-07-25 15:20:00,47.67,47.69,47.66,47.67,69000.0,39.3094,39.3259,39.3011,39.3094,69000.0
2014-07-25 15:25:00,47.66,47.69,47.66,47.69,45700.0,39.3011,39.3259,39.3011,39.3259,45700.0
2014-07-25 15:30:00,47.69,47.69,47.66,47.66,80400.0,39.3259,39.3259,39.3011,39.3011,80400.0
2014-07-25 15:35:00,47.66,47.68,47.65,47.66,43700.0,39.3011,39.3176,39.2929,39.3011,43700.0
2014-07-25 15:40:00,47.65,47.66,47.65,47.66,74900.0,39.2929,39.3011,39.2929,39.3011,74900.0
2014-07-25 15:45:00,47.66,47.66,47.65,47.65,178500.0,39.3011,39.3011,39.2929,39.2929,178500.0
2014-07-25 15:50:00,47.66,47.66,47.64,47.66,112100.0,39.3011,39.3011,39.2846,39.3011,112100.0
2014-07-25 15:55:00,47.65,47.7,47.64,47.69,302300.0,39.2929,39.3341,39.2846,39.3259,302300.0
2014-07-28 09:30:00,47.76,47.79,47.71,47.79,64300.0,39.3836,39.4083,39.3423,39.4083,64300.0
2014-07-28 09:35:00,47.8,47.85,47.74,47.74,36600.0,39.4166,39.4578,39.3671,39.3671,36600.0
2014-07-28 09:40:00,47.74,47.76,47.63,47.67,62800.0,39.3671,39.3836,39.2764,39.3094,62800.0
2014-07-28 09:45:00,47.67,47.71,47.64,47.71,20300.0,39.3094,39.3423,39.2846,39.3423,20300.0
2014-07-28 09:50:00,47.71,47.71,47.64,47.66,27800.0,39.3423,39.3423,39.2846,39.3011,27800.0
2014-07-28 09:55:00,47.66,47.66,47.54,47.54,37800.0,39.3011,39.3011,39.2022,39.2022,37800.0
2014-07-28 10:00:00,47.56,47.58,47.47,47.51,28000.0,39.2187,39.2351,39.1444,39.1774,28000.0
2014-07-28 10:05:00,47.51,47.54,47.48,47.49,36700.0,39.1774,39.2022,39.1527,39.1609,36700.0
2014-07-28 10:10:00,47.49,47.51,47.45,47.45,19600.0,39.1609,39.1774,39.1279,39.1279,19600.0
2014-07-28 10:15:00,47.45,47.51,47.44,47.45,38900.0,39.1279,39.1774,39.1197,39.1279,38900.0
2014-07-28 10:20:00,47.44,47.45,47.38,47.39,80300.0,39.1197,39.1279,39.0702,39.0785,80300.0
2014-07-28 10:25:00,47.39,47.45,47.38,47.45,25100.0,39.0785,39.1279,39.0702,39.1279,25100.0
2014-07-28 10:30:00,47.44,47.45,47.36,47.36,28300.0,39.1197,39.1279,39.0537,39.0537,28300.0
2014-07-28 10:35:00,47.36,47.38,47.35,47.37,46100.0,39.0537,39.0702,39.0455,39.062,46100.0
2014-07-28 10:40:00,47.38,47.44,47.37,47.44,50100.0,39.0702,39.1197,39.062,39.1197,50100.0
2014-07-28 10:45:00,47.44,47.46,47.44,47.45,22000.0,39.1197,39.1362,39.1197,39.1279,22000.0
2014-07-28 10:50:00,47.45,47.49,47.44,47.48,20700.0,39.1279,39.1609,39.1197,39.1527,20700.0
2014-07-28 10:55:00,47.49,47.49,47.44,47.44,16600.0,39.1609,39.1609,39.1197,39.1197,16600.0
2014-07-28 11:00:00,47.45,47.49,47.44,47.47,22400.0,39.1279,39.1609,39.1197,39.1444,22400.0
2014-07-28 11:05:00,47.48,47.51,47.47,47.51,69800.0,39.1527,39.1774,39.1444,39.1774,69800.0
2014-07-28 11:10:00,47.52,47.54,47.51,47.51,22400.0,39.1857,39.2022,39.1774,39.1774,22400.0
2014-07-28 11:15:00,47.52,47.52,47.5,47.52,20500.0,39.1857,39.1857,39.1692,39.1857,20500.0
2014-07-28 11:20:00,47.52,47.53,47.51,47.52,14400.0,39.1857,39.1939,39.1774,39.1857,14400.0
2014-07-28 11:25:00,47.52,47.55,47.52,47.54,32900.0,39.1857,39.2104,39.1857,39.2022,32900.0
2014-07-28 11:30:00,47.54,47.57,47.54,47.57,42300.0,39.2022,39.2269,39.2022,39.2269,42300.0
2014-07-28 11:35:00,47.56,47.58,47.55,47.57,14500.0,39.2187,39.2351,39.2104,39.2269,14500.0
2014-07-28 11:40:00,47.58,47.59,47.57,47.58,34200.0,39.2351,39.2434,39.2269,39.2351,34200.0
2014-07-28 11:45:00,47.58,47.6,47.57,47.6,26600.0,39.2351,39.2516,39.2269,39.2516,26600.0
2014-07-28 11:50:00,47.59,47.62,47.59,47.6,25600.0,39.2434,39.2681,39.2434,39.2516,25600.0
2014-07-28 11:55:00,47.61,47.65,47.6,47.64,31900.0,39.2599,39.2929,39.2516,39.2846,31900.0
2014-07-28 12:00:00,47.65,47.66,47.62,47.62,18100.0,39.2929,39.3011,39.2681,39.2681,18100.0
2014-07-28 12:05:00,47.62,47.64,47.62,47.64,15300.0,39.2681,39.2846,39.2681,39.2846,15300.0
2014-07-28 12:10:00,47.64,47.65,47.62,47.62,12100.0,39.2846,39.2929,39.2681,39.2681,12100.0
2014-07-28 12:15:00,47.63,47.63,47.62,47.62,9200.0,39.2764,39.2764,39.2681,39.2681,9200.0
2014-07-28 12:20:00,47.62,47.62,47.6,47.61,23500.0,39.2681,39.2681,39.2516,39.2599,23500.0
2014-07-28 12:25:00,47.61,47.62,47.58,47.58,13600.0,39.2599,39.2681,39.2351,39.2351,13600.0
2014-07-28 12:30:00,47.58,47.62,47.58,47.62,13600.0,39.2351,39.2681,39.2351,39.2681,13600.0
2014-07-28 12:35:00,47.62,47.64,47.61,47.62,10100.0,39.2681,39.2846,39.2599,39.2681,10100.0
2014-07-28 12:40:00,47.61,47.63,47.61,47.62,17200.0,39.2599,39.2764,39.2599,39.2681,17200.0
2014-07-28 12:45:00,47.62,47.65,47.62,47.65,12500.0,39.2681,39.2929,39.2681,39.2929,12500.0
2014-07-28 12:50:00,47.64,47.64,47.63,47.63,8700.0,39.2846,39.2846,39.2764,39.2764,8700.0
2014-07-28 12:55:00,47.64,47.66,47.63,47.64,11200.0,39.2846,39.3011,39.2764,39.2846,11200.0
2014-07-28 13:00:00,47.65,47.65,47.64,47.64,7900.0,39.2929,39.2929,39.2846,39.2846,7900.0
2014-07-28 13:05:00,47.65,47.69,47.65,47.68,29600.0,39.2929,39.3259,39.2929,39.3176,29600.0
2014-07-28 13:10:00,47.69,47.73,47.69,47.73,14600.0,39.3259,39.3588,39.3259,39.3588,14600.0
2014-07-28 13:15:00,47.73,47.73,47.71,47.73,10200.0,39.3588,39.3588,39.3423,39.3588,10200.0
2014-07-28 13:20:00,47.72,47.78,47.72,47.77,32300.0,39.3506,39.4001,39.3506,39.3918,32300.0
2014-07-28 13:25:00,47.78,47.78,47.72,47.73,11000.0,39.4001,39.4001,39.3506,39.3588,11000.0
2014-07-28 13:30:00,47.73,47.78,47.73,47.76,16400.0,39.3588,39.4001,39.3588,39.3836,16400.0
2014-07-28 13:35:00,47.77,47.8,47.74,47.8,23800.0,39.3918,39.4166,39.3671,39.4166,23800.0
2014-07-28 13:40:00,47.8,47.81,47.77,47.8,18800.0,39.4166,39.4248,39.3918,39.4166,18800.0
2014-07-28 13:45:00,47.81,47.82,47.76,47.77,13400.0,39.4248,39.4331,39.3836,39.3918,13400.0
2014-07-28 13:50:00,47.77,47.77,47.69,47.69,56000.0,39.3918,39.3918,39.3259,39.3259,56000.0
2014-07-28 13:55:00,47.68,47.74,47.68,47.73,60200.0,39.3176,39.3671,39.3176,39.3588,60200.0
2014-07-28 14:00:00,47.73,47.74,47.7,47.7,27700.0,39.3588,39.3671,39.3341,39.3341,27700.0
2014-07-28 14:05:00,47.7,47.71,47.68,47.7,20100.0,39.3341,39.3423,39.3176,39.3341,20100.0
2014-07-28 14:10:00,47.69,47.71,47.68,47.69,24100.0,39.3259,39.3423,39.3176,39.3259,24100.0
2014-07-28 14:15:00,47.69,47.69,47.64,47.64,13500.0,39.3259,39.3259,39.2846,39.2846,13500.0
2014-07-28 14:20:00,47.64,47.68,47.64,47.66,36200.0,39.2846,39.3176,39.2846,39.3011,36200.0
2014-07-28 14:25:00,47.65,47.67,47.65,47.66,17100.0,39.2929,39.3094,39.2929,39.3011,17100.0
2014-07-28 14:30:00,47.66,47.67,47.65,47.66,23000.0,39.3011,39.3094,39.2929,39.3011,23000.0
2014-07-28 14:35:00,47.67,47.67,47.65,47.65,14400.0,39.3094,39.3094,39.2929,39.2929,14400.0
2014-07-28 14:40:00,47.65,47.66,47.62,47.63,30900.0,39.2929,39.3011,39.2681,39.2764,30900.0
2014-07-28 14:45:00,47.63,47.64,47.62,47.62,36300.0,39.2764,39.2846,39.2681,39.2681,36300.0
2014-07-28 14:50:00,47.63,47.64,47.59,47.59,42700.0,39.2764,39.2846,39.2434,39.2434,42700.0
2014-07-28 14:55:00,47.59,47.63,47.59,47.62,43100.0,39.2434,39.2764,39.2434,39.2681,43100.0
2014-07-28 15:00:00,47.62,47.63,47.61,47.62,24800.0,39.2681,39.2764,39.2599,39.2681,24800.0
2014-07-28 15:05:00,47.62,47.65,47.62,47.64,31600.0,39.2681,39.2929,39.2681,39.2846,31600.0
2014-07-28 15:10:00,47.64,47.67,47.62,47.65,29200.0,39.2846,39.3094,39.2681,39.2929,29200.0
2014-07-28 15:15:00,47.65,47.66,47.63,47.63,25300.0,39.2929,39.3011,39.2764,39.2764,25300.0
2014-07-28 15:20:00,47.63,47.66,47.63,47.66,32700.0,39.2764,39.3011,39.2764,39.3011,32700.0
2014-07-28 15:25:00,47.65,47.66,47.63,47.66,33100.0,39.2929,39.3011,39.2764,39.3011,33100.0
2014-07-28 15:30:00,47.66,47.67,47.64,47.65,76600.0,39.3011,39.3094,39.2846,39.2929,76600.0
2014-07-28 15:35:00,47.65,47.67,47.65,47.66,32600.0,39.2929,39.3094,39.2929,39.3011,32600.0
2014-07-28 15:40:00,47.65,47.67,47.65,47.66,48100.0,39.2929,39.3094,39.2929,39.3011,48100.0
2014-07-28 15:45:00,47.67,47.67,47.65,47.66,60900.0,39.3094,39.3094,39.2929,39.3011,60900.0
2014-07-28 15:50:00,47.67,47.67,47.65,47.66,156500.0,39.3094,39.3094,39.2929,39.3011,156500.0
2014-07-28 15:55:00,47.67,47.69,47.66,47.69,196200.0,39.3094,39.3259,39.3011,39.3259,196200.0
2014-07-29 09:30:00,47.72,47.79,47.7,47.79,59100.0,39.3506,39.4083,39.3341,39.4083,59100.0
2014-07-29 09:35:00,47.8,47.92,47.78,47.9,39100.0,39.4166,39.5155,39.4001,39.499,39100.0
2014-07-29 09:40:00,47.9,48.05,47.88,48.02,45100.0,39.499,39.6227,39.4825,39.598,45100.0
2014-07-29 09:45:00,48.03,48.1,48.02,48.07,48200.0,39.6062,39.6639,39.598,39.6392,48200.0
2014-07-29 09:50:00,48.08,48.09,47.96,48.07,202500.0,39.6475,39.6557,39.5485,39.6392,202500.0
2014-07-29 09:55:00,48.07,48.09,48.03,48.09,53200.0,39.6392,39.6557,39.6062,39.6557,53200.0
2014-07-29 10:00:00,48.09,48.13,48.05,48.07,82100.0,39.6557,39.6887,39.6227,39.6392,82100.0
2014-07-29 10:05:00,48.07,48.11,48.05,48.08,76900.0,39.6392,39.6722,39.6227,39.6475,76900.0
2014-07-29 10:10:00,48.08,48.09,48.02,48.06,31500.0,39.6475,39.6557,39.598,39.631,31500.0
2014-07-29 10:15:00,48.06,48.08,48.04,48.06,29900.0,39.631,39.6475,39.6145,39.631,29900.0
2014-07-29 10:20:00,48.07,48.08,48.05,48.07,20600.0,39.6392,39.6475,39.6227,39.6392,20600.0
2014-07-29 10:25:00,48.08,48.09,48.05,48.05,39600.0,39.6475,39.6557,39.6227,39.6227,39600.0
2014-07-29 10:30:00,48.06,48.08,48.04,48.04,21600.0,39.631,39.6475,39.6145,39.6145,21600.0
2014-07-29 10:35:00,48.04,48.08,48.04,48.08,22400.0,39.6145,39.6475,39.6145,39.6475,22400.0
2014-07-29 10:40:00,48.08,48.09,48.07,48.08,41000.0,39.6475,39.6557,39.6392,39.6475,41000.0
2014-07-29 10:45:00,48.08,48.08,48.04,48.07,35600.0,39.6475,39.6475,39.6145,39.6392,35600.0
2014-07-29 10:50:00,48.07,48.07,47.98,48.0,24400.0,39.6392,39.6392,39.565,39.5815,24400.0
2014-07-29 10:55:00,48.01,48.04,48.01,48.03,25000.0,39.5897,39.6145,39.5897,39.6062,25000.0
2014-07-29 11:00:00,48.02,48.04,48.02,48.02,76400.0,39.598,39.6145,39.598,39.598,76400.0
2014-07-29 11:05:00,48.02,48.02,47.91,47.92,47800.0,39.598,39.598,39.5073,39.5155,47800.0
2014-07-29 11:10:00,47.93,47.98,47.91,47.98,38700.0,39.5238,39.565,39.5073,39.565,38700.0
2014-07-29 11:15:00,47.97,48.03,47.96,48.03,19800.0,39.5567,39.6062,39.5485,39.6062,19800.0
2014-07-29 11:20:00,48.02,48.06,48.02,48.05,28900.0,39.598,39.631,39.598,39.6227,28900.0
2014-07-29 11:25:00,48.06,48.07,48.05,48.06,49900.0,39.631,39.6392,39.6227,39.631,49900.0
2014-07-29 11:30:00,48.06,48.09,48.01,48.01,103100.0,39.631,39.6557,39.5897,39.5897,103100.0
2014-07-29 11:35:00,48.01,48.01,47.97,48.0,76500.0,39.5897,39.5897,39.5567,39.5815,76500.0
2014-07-29 11:40:00,48.0,48.03,47.99,48.01,51900.0,39.5815,39.6062,39.5732,39.5897,51900.0
2014-07-29 11:45:00,48.01,48.01,48.0,48.01,15500.0,39.5897,39.5897,39.5815,39.5897,15500.0
2014-07-29 11:50:00,48.01,48.01,47.98,48.0,38400.0,39.5897,39.5897,39.565,39.5815,38400.0
2014-07-29 11:55:00,47.99,48.02,47.96,48.01,21900.0,39.5732,39.598,39.5485,39.5897,21900.0
2014-07-29 12:00:00,48.02,48.03,48.02,48.02,8600.0,39.598,39.6062,39.598,39.598,8600.0
2014-07-29 12:05:00,48.02,48.05,48.02,48.05,21300.0,39.598,39.6227,39.598,39.6227,21300.0
2014-07-29 12:10:00,48.05,48.1,48.04,48.09,22000.0,39.6227,39.6639,39.6145,39.6557,22000.0
2014-07-29 12:15:00,48.09,48.13,48.09,48.11,20500.0,39.6557,39.6887,39.6557,39.6722,20500.0
2014-07-29 12:20:00,48.11,48.18,48.1,48.18,25100.0,39.6722,39.7299,39.6639,39.7299,25100.0
2014-07-29 12:25:00,48.18,48.2,48.17,48.2,26400.0,39.7299,39.7464,39.7217,39.7464,26400.0
2014-07-29 12:30:00,48.19,48.21,48.19,48.2,24800.0,39.7382,39.7547,39.7382,39.7464,24800.0
2014-07-29 12:35:00,48.2,48.2,48.16,48.19,53400.0,39.7464,39.7464,39.7134,39.7382,53400.0
2014-07-29 12:40:00,48.19,48.19,48.16,48.16,17500.0,39.7382,39.7382,39.7134,39.7134,17500.0
2014-07-29 12:45:00,48.16,48.21,48.16,48.2,35200.0,39.7134,39.7547,39.7134,39.7464,35200.0
2014-07-29 12:50:00,48.21,48.22,48.19,48.2,53700.0,39.7547,39.7629,39.7382,39.7464,53700.0
2014-07-29 12:55:00,48.2,48.23,48.2,48.22,14100.0,39.7464,39.7711,39.7464,39.7629,14100.0
2014-07-29 13:00:00,48.22,48.22,48.19,48.2,15200.0,39.7629,39.7629,39.7382,39.7464,15200.0
2014-07-29 13:05:00,48.2,48.24,48.19,48.24,20600.0,39.7464,39.7794,39.7382,39.7794,20600.0
2014-07-29 13:10:00,48.23,48.24,48.21,48.22,23500.0,39.7711,39.7794,39.7547,39.7629,23500.0
2014-07-29 13:15:00,48.22,48.22,48.18,48.2,10300.0,39.7629,39.7629,39.7299,39.7464,10300.0
2014-07-29 13:20:00,48.2,48.24,48.19,48.24,24000.0,39.7464,39.7794,39.7382,39.7794,24000.0
2014-07-29 13:25:00,48.24,48.25,48.22,48.24,37100.0,39.7794,39.7876,39.7629,39.7794,37100.0
2014-07-29 13:30:00,48.24,48.24,48.23,48.24,7600.0,39.7794,39.7794,39.7711,39.7794,7600.0
2014-07-29 13:35:00,48.24,48.25,48.23,48.25,21700.0,39.7794,39.7876,39.7711,39.7876,21700.0
2014-07-29 13:40:00,48.24,48.25,48.23,48.24,11900.0,39.7794,39.7876,39.7711,39.7794,11900.0
2014-07-29 13:45:00,48.24,48.25,48.23,48.25,13700.0,39.7794,39.7876,39.7711,39.7876,13700.0
2014-07-29 13:50:00,48.25,48.25,48.23,48.24,14700.0,39.7876,39.7876,39.7711,39.7794,14700.0
2014-07-29 13:55:00,48.24,48.24,48.2,48.21,28800.0,39.7794,39.7794,39.7464,39.7547,28800.0
2014-07-29 14:00:00,48.2,48.21,48.2,48.21,11100.0,39.7464,39.7547,39.7464,39.7547,11100.0
2014-07-29 14:05:00,48.21,48.22,48.18,48.22,55100.0,39.7547,39.7629,39.7299,39.7629,55100.0
2014-07-29 14:10:00,48.21,48.23,48.21,48.22,20800.0,39.7547,39.7711,39.7547,39.7629,20800.0
2014-07-29 14:15:00,48.22,48.26,48.19,48.19,51600.0,39.7629,39.7959,39.7382,39.7382,51600.0
2014-07-29 14:20:00,48.19,48.2,48.14,48.15,36300.0,39.7382,39.7464,39.6969,39.7052,36300.0
2014-07-29 14:25:00,48.15,48.17,48.12,48.16,54700.0,39.7052,39.7217,39.6804,39.7134,54700.0
2014-07-29 14:30:00,48.17,48.17,48.14,48.16,75400.0,39.7217,39.7217,39.6969,39.7134,75400.0
2014-07-29 14:35:00,48.16,48.16,48.07,48.08,68900.0,39.7134,39.7134,39.6392,39.6475,68900.0
2014-07-29 14:40:00,48.08,48.1,48.03,48.03,78700.0,39.6475,39.6639,39.6062,39.6062,78700.0
2014-07-29 14:45:00,48.04,48.08,48.02,48.08,25500.0,39.6145,39.6475,39.598,39.6475,25500.0
2014-07-29 14:50:00,48.07,48.11,48.06,48.11,70700.0,39.6392,39.6722,39.631,39.6722,70700.0
2014-07-29 14:55:00,48.12,48.15,48.12,48.14,44500.0,39.6804,39.7052,39.6804,39.6969,44500.0
2014-07-29 15:00:00,48.13,48.17,48.11,48.15,73900.0,39.6887,39.7217,39.6722,39.7052,73900.0
2014-07-29 15:05:00,48.16,48.21,48.16,48.18,36800.0,39.7134,39.7547,39.7134,39.7299,36800.0
2014-07-29 15:10:00,48.18,48.19,48.15,48.18,22200.0,39.7299,39.7382,39.7052,39.7299,22200.0
2014-07-29 15:15:00,48.18,48.19,48.16,48.16,33600.0,39.7299,39.7382,39.7134,39.7134,33600.0
2014-07-29 15:20:00,48.17,48.2,48.17,48.18,45900.0,39.7217,39.7464,39.7217,39.7299,45900.0
2014-07-29 15:25:00,48.18,48.19,48.15,48.16,40800.0,39.7299,39.7382,39.7052,39.7134,40800.0
2014-07-29 15:30:00,48.16,48.16,48.13,48.14,59500.0,39.7134,39.7134,39.6887,39.6969,59500.0
2014-07-29 15:35:00,48.14,48.17,48.13,48.16,46700.0,39.6969,39.7217,39.6887,39.7134,46700.0
2014-07-29 15:40:00,48.16,48.16,48.12,48.12,39900.0,39.7134,39.7134,39.6804,39.6804,39900.0
2014-07-29 15:45:00,48.12,48.15,48.07,48.14,122800.0,39.6804,39.7052,39.6392,39.6969,122800.0
2014-07-29 15:50:00,48.13,48.14,48.1,48.1,102500.0,39.6887,39.6969,39.6639,39.6639,102500.0
2014-07-29 15:55:00,48.11,48.11,48.04,48.04,271100.0,39.6722,39.6722,39.6145,39.6145,271100.0
2014-07-30 09:30:00,48.2,48.2,48.06,48.08,49900.0,39.7464,39.7464,39.631,39.6475,49900.0
2014-07-30 09:35:00,48.1,48.18,48.1,48.16,54500.0,39.6639,39.7299,39.6639,39.7134,54500.0
2014-07-30 09:40:00,48.16,48.2,48.14,48.19,53000.0,39.7134,39.7464,39.6969,39.7382,53000.0
2014-07-30 09:45:00,48.2,48.33,48.19,48.3,37000.0,39.7464,39.8536,39.7382,39.8289,37000.0
2014-07-30 09:50:00,48.31,48.34,48.2,48.21,90500.0,39.8371,39.8619,39.7464,39.7547,90500.0
2014-07-30 09:55:00,48.21,48.25,48.18,48.24,79500.0,39.7547,39.7876,39.7299,39.7794,79500.0
2014-07-30 10:00:00,48.24,48.29,48.18,48.21,84600.0,39.7794,39.8206,39.7299,39.7547,84600.0
2014-07-30 10:05:00,48.21,48.23,48.18,48.19,28000.0,39.7547,39.7711,39.7299,39.7382,28000.0
2014-07-30 10:10:00,48.18,48.26,48.18,48.26,25200.0,39.7299,39.7959,39.7299,39.7959,25200.0
2014-07-30 10:15:00,48.25,48.32,48.25,48.32,36100.0,39.7876,39.8454,39.7876,39.8454,36100.0
2014-07-30 10:20:00,48.32,48.36,48.32,48.33,28500.0,39.8454,39.8783,39.8454,39.8536,28500.0
2014-07-30 10:25:00,48.33,48.34,48.3,48.32,26900.0,39.8536,39.8619,39.8289,39.8454,26900.0
2014-07-30 10:30:00,48.32,48.33,48.25,48.26,27700.0,39.8454,39.8536,39.7876,39.7959,27700.0
2014-07-30 10:35:00,48.25,48.29,48.22,48.22,23400.0,39.7876,39.8206,39.7629,39.7629,23400.0
2014-07-30 10:40:00,48.22,48.23,48.18,48.18,24400.0,39.7629,39.7711,39.7299,39.7299,24400.0
2014-07-30 10:45:00,48.17,48.19,48.12,48.17,32600.0,39.7217,39.7382,39.6804,39.7217,32600.0
2014-07-30 10:50:00,48.16,48.26,48.16,48.26,33300.0,39.7134,39.7959,39.7134,39.7959,33300.0
2014-07-30 10:55:00,48.26,48.28,48.23,48.26,27100.0,39.7959,39.8124,39.7711,39.7959,27100.0
2014-07-30 11:00:00,48.25,48.26,48.19,48.21,32600.0,39.7876,39.7959,39.7382,39.7547,32600.0
2014-07-30 11:05:00,48.21,48.29,48.2,48.26,36200.0,39.7547,39.8206,39.7464,39.7959,36200.0
2014-07-30 11:10:00,48.26,48.27,48.22,48.23,26700.0,39.7959,39.8041,39.7629,39.7711,26700.0
2014-07-30 11:15:00,48.24,48.29,48.24,48.26,36600.0,39.7794,39.8206,39.7794,39.7959,36600.0
2014-07-30 11:20:00,48.26,48.33,48.26,48.32,30000.0,39.7959,39.8536,39.7959,39.8454,30000.0
2014-07-30 11:25:00,48.32,48.33,48.27,48.27,31700.0,39.8454,39.8536,39.8041,39.8041,31700.0
2014-07-30 11:30:00,48.27,48.32,48.27,48.3,40200.0,39.8041,39.8454,39.8041,39.8289,40200.0
2014-07-30 11:35:00,48.3,48.3,48.28,48.28,36500.0,39.8289,39.8289,39.8124,39.8124,36500.0
2014-07-30 11:40:00,48.28,48.32,48.26,48.27,61500.0,39.8124,39.8454,39.7959,39.8041,61500.0
2014-07-30 11:45:00,48.28,48.29,48.25,48.26,36000.0,39.8124,39.8206,39.7876,39.7959,36000.0
2014-07-30 11:50:00,48.26,48.3,48.25,48.3,76700.0,39.7959,39.8289,39.7876,39.8289,76700.0
2014-07-30 11:55:00,48.3,48.3,48.24,48.24,23600.0,39.8289,39.8289,39.7794,39.7794,23600.0
2014-07-30 12:00:00,48.25,48.26,48.21,48.22,20500.0,39.7876,39.7959,39.7547,39.7629,20500.0
2014-07-30 12:05:00,48.22,48.22,48.17,48.18,22200.0,39.7629,39.7629,39.7217,39.7299,22200.0
2014-07-30 12:10:00,48.18,48.26,48.17,48.22,26600.0,39.7299,39.7959,39.7217,39.7629,26600.0
2014-07-30 12:15:00,48.22,48.25,48.2,48.22,29500.0,39.7629,39.7876,39.7464,39.7629,29500.0
2014-07-30 12:20:00,48.22,48.29,48.2,48.28,41200.0,39.7629,39.8206,39.7464,39.8124,41200.0
2014-07-30 12:25:00,48.28,48.28,48.26,48.28,9900.0,39.8124,39.8124,39.7959,39.8124,9900.0
2014-07-30 12:30:00,48.28,48.31,48.27,48.29,45800.0,39.8124,39.8371,39.8041,39.8206,45800.0
2014-07-30 12:35:00,48.3,48.34,48.29,48.33,12600.0,39.8289,39.8619,39.8206,39.8536,12600.0
2014-07-30 12:40:00,48.33,48.35,48.33,48.34,9100.0,39.8536,39.8701,39.8536,39.8619,9100.0
2014-07-30 12:45:00,48.34,48.39,48.33,48.39,23100.0,39.8619,39.9031,39.8536,39.9031,23100.0
2014-07-30 12:50:00,48.39,48.39,48.37,48.37,17200.0,39.9031,39.9031,39.8866,39.8866,17200.0
2014-07-30 12:55:00,48.37,48.38,48.36,48.36,75500.0,39.8866,39.8948,39.8783,39.8783,75500.0
2014-07-30 13:00:00,48.36,48.36,48.3,48.31,29300.0,39.8783,39.8783,39.8289,39.8371,29300.0
2014-07-30 13:05:00,48.31,48.32,48.26,48.26,24800.0,39.8371,39.8454,39.7959,39.7959,24800.0
2014-07-30 13:10:00,48.27,48.28,48.25,48.26,18100.0,39.8041,39.8124,39.7876,39.7959,18100.0
2014-07-30 13:15:00,48.26,48.27,48.24,48.24,10900.0,39.7959,39.8041,39.7794,39.7794,10900.0
2014-07-30 13:20:00,48.24,48.29,48.24,48.27,12900.0,39.7794,39.8206,39.7794,39.8041,12900.0
2014-07-30 13:25:00,48.26,48.26,48.23,48.25,16300.0,39.7959,39.7959,39.7711,39.7876,16300.0
2014-07-30 13:30:00,48.25,48.3,48.23,48.29,43400.0,39.7876,39.8289,39.7711,39.8206,43400.0
2014-07-30 13:35:00,48.28,48.29,48.25,48.27,45100.0,39.8124,39.8206,39.7876,39.8041,45100.0
2014-07-30 13:40:00,48.27,48.31,48.26,48.27,67900.0,39.8041,39.8371,39.7959,39.8041,67900.0
2014-07-30 13:45:00,48.27,48.28,48.25,48.26,26000.0,39.8041,39.8124,39.7876,39.7959,26000.0
2014-07-30 13:50:00,48.26,48.28,48.23,48.23,25500.0,39.7959,39.8124,39.7711,39.7711,25500.0
2014-07-30 13:55:00,48.23,48.25,48.19,48.19,70500.0,39.7711,39.7876,39.7382,39.7382,70500.0
2014-07-30 14:00:00,48.19,48.3,48.11,48.24,54500.0,39.7382,39.8289,39.6722,39.7794,54500.0
2014-07-30 14:05:00,48.24,48.28,48.23,48.28,59700.0,39.7794,39.8124,39.7711,39.8124,59700.0
2014-07-30 14:10:00,48.28,48.35,48.27,48.34,59700.0,39.8124,39.8701,39.8041,39.8619,59700.0
2014-07-30 14:15:00,48.35,48.38,48.33,48.35,36000.0,39.8701,39.8948,39.8536,39.8701,36000.0
2014-07-30 14:20:00,48.35,48.36,48.3,48.31,37500.0,39.8701,39.8783,39.8289,39.8371,37500.0
2014-07-30 14:25:00,48.32,48.34,48.28,48.32,35100.0,39.8454,39.8619,39.8124,39.8454,35100.0
2014-07-30 14:30:00,48.32,48.34,48.3,48.31,25400.0,39.8454,39.8619,39.8289,39.8371,25400.0
2014-07-30 14:35:00,48.31,48.32,48.27,48.28,26000.0,39.8371,39.8454,39.8041,39.8124,26000.0
2014-07-30 14:40:00,48.29,48.33,48.28,48.32,65300.0,39.8206,39.8536,39.8124,39.8454,65300.0
2014-07-30 14:45:00,48.32,48.33,48.27,48.31,49500.0,39.8454,39.8536,39.8041,39.8371,49500.0
2014-07-30 14:50:00,48.32,48.34,48.3,48.34,40800.0,39.8454,39.8619,39.8289,39.8619,40800.0
2014-07-30 14:55:00,48.34,48.34,48.29,48.3,62500.0,39.8619,39.8619,39.8206,39.8289,62500.0
2014-07-30 15:00:00,48.31,48.35,48.28,48.34,49100.0,39.8371,39.8701,39.8124,39.8619,49100.0
2014-07-30 15:05:00,48.34,48.39,48.33,48.39,51600.0,39.8619,39.9031,39.8536,39.9031,51600.0
2014-07-30 15:10:00,48.39,48.42,48.37,48.41,72800.0,39.9031,39.9278,39.8866,39.9196,72800.0
2014-07-30 15:15:00,48.41,48.46,48.39,48.45,54500.0,39.9196,39.9608,39.9031,39.9526,54500.0
2014-07-30 15:20:00,48.46,48.48,48.44,48.45,40200.0,39.9608,39.9773,39.9443,39.9526,40200.0
2014-07-30 15:25:00,48.44,48.49,48.44,48.48,39000.0,39.9443,39.9855,39.9443,39.9773,39000.0
2014-07-30 15:30:00,48.48,48.5,48.47,48.5,55400.0,39.9773,39.9938,39.9691,39.9938,55400.0
2014-07-30 15:35:00,48.49,48.54,48.49,48.51,86900.0,39.9855,40.0268,39.9855,40.002,86900.0
2014-07-30 15:40:00,48.51,48.53,48.47,48.52,99400.0,40.002,40.0185,39.9691,40.0103,99400.0
2014-07-30 15:45:00,48.52,48.52,48.48,48.5,73400.0,40.0103,40.0103,39.9773,39.9938,73400.0
2014-07-30 15:50:00,48.5,48.5,48.47,48.5,72800.0,39.9938,39.9938,39.9691,39.9938,72800.0
2014-07-30 15:55:00,48.5,48.51,48.47,48.48,119800.0,39.9938,40.002,39.9691,39.9773,119800.0
2014-07-31 09:30:00,48.18,48.26,48.02,48.21,120000.0,39.7299,39.7959,39.598,39.7547,120000.0
2014-07-31 09:35:00,48.23,48.27,48.17,48.24,25200.0,39.7711,39.8041,39.7217,39.7794,25200.0
2014-07-31 09:40:00,48.24,48.26,48.18,48.22,33600.0,39.7794,39.7959,39.7299,39.7629,33600.0
2014-07-31 09:45:00,48.22,48.44,48.22,48.4,48400.0,39.7629,39.9443,39.7629,39.9113,48400.0
2014-07-31 09:50:00,48.4,48.44,48.39,48.4,60800.0,39.9113,39.9443,39.9031,39.9113,60800.0
2014-07-31 09:55:00,48.4,48.47,48.39,48.4,120900.0,39.9113,39.9691,39.9031,39.9113,120900.0
2014-07-31 10:00:00,48.4,48.4,48.26,48.26,66000.0,39.9113,39.9113,39.7959,39.7959,66000.0
2014-07-31 10:05:00,48.25,48.26,48.21,48.22,20100.0,39.7876,39.7959,39.7547,39.7629,20100.0
2014-07-31 10:10:00,48.22,48.28,48.21,48.27,24500.0,39.7629,39.8124,39.7547,39.8041,24500.0
2014-07-31 10:15:00,48.27,48.34,48.25,48.3,27900.0,39.8041,39.8619,39.7876,39.8289,27900.0
2014-07-31 10:20:00,48.3,48.33,48.24,48.24,15000.0,39.8289,39.8536,39.7794,39.7794,15000.0
2014-07-31 10:25:00,48.24,48.27,48.18,48.18,31800.0,39.7794,39.8041,39.7299,39.7299,31800.0
2014-07-31 10:30:00,48.18,48.19,48.11,48.13,19000.0,39.7299,39.7382,39.6722,39.6887,19000.0
2014-07-31 10:35:00,48.12,48.15,48.1,48.14,33100.0,39.6804,39.7052,39.6639,39.6969,33100.0
2014-07-31 10:40:00,48.14,48.14,48.08,48.1,69800.0,39.6969,39.6969,39.6475,39.6639,69800.0
2014-07-31 10:45:00,48.09,48.1,48.04,48.05,25600.0,39.6557,39.6639,39.6145,39.6227,25600.0
2014-07-31 10:50:00,48.05,48.08,48.03,48.03,36800.0,39.6227,39.6475,39.6062,39.6062,36800.0
2014-07-31 10:55:00,48.04,48.04,47.94,47.94,58500.0,39.6145,39.6145,39.532,39.532,58500.0
2014-07-31 11:00:00,47.95,48.0,47.93,47.99,46800.0,39.5403,39.5815,39.5238,39.5732,46800.0
2014-07-31 11:05:00,47.99,48.05,47.99,48.05,52100.0,39.5732,39.6227,39.5732,39.6227,52100.0
2014-07-31 11:10:00,48.04,48.08,48.04,48.06,39600.0,39.6145,39.6475,39.6145,39.631,39600.0
2014-07-31 11:15:00,48.06,48.08,48.04,48.07,26300.0,39.631,39.6475,39.6145,39.6392,26300.0
2014-07-31 11:20:00,48.07,48.15,48.06,48.14,33900.0,39.6392,39.7052,39.631,39.6969,33900.0
2014-07-31 11:25:00,48.15,48.15,48.07,48.07,51900.0,39.7052,39.7052,39.6392,39.6392,51900.0
2014-07-31 11:30:00,48.07,48.07,48.02,48.06,43200.0,39.6392,39.6392,39.598,39.631,43200.0
2014-07-31 11:35:00,48.06,48.06,47.98,48.06,29300.0,39.631,39.631,39.565,39.631,29300.0
2014-07-31 11:40:00,48.05,48.06,48.02,48.02,39400.0,39.6227,39.631,39.598,39.598,39400.0
2014-07-31 11:45:00,48.02,48.04,47.97,48.0,23900.0,39.598,39.6145,39.5567,39.5815,23900.0
2014-07-31 11:50:00,48.0,48.0,47.9,47.96,39300.0,39.5815,39.5815,39.499,39.5485,39300.0
2014-07-31 11:55:00,47.96,47.97,47.9,47.91,35700.0,39.5485,39.5567,39.499,39.5073,35700.0
2014-07-31 12:00:00,47.91,47.95,47.88,47.92,30800.0,39.5073,39.5403,39.4825,39.5155,30800.0
2014-07-31 12:05:00,47.92,47.97,47.92,47.96,22600.0,39.5155,39.5567,39.5155,39.5485,22600.0
2014-07-31 12:10:00,47.96,47.97,47.93,47.95,32700.0,39.5485,39.5567,39.5238,39.5403,32700.0
2014-07-31 12:15:00,47.96,47.96,47.91,47.93,31600.0,39.5485,39.5485,39.5073,39.5238,31600.0
2014-07-31 12:20:00,47.94,47.96,47.9,47.9,59300.0,39.532,39.5485,39.499,39.499,59300.0
2014-07-31 12:25:00,47.9,47.91,47.88,47.88,67300.0,39.499,39.5073,39.4825,39.4825,67300.0
2014-07-31 12:30:00,47.88,47.91,47.88,47.9,44200.0,39.4825,39.5073,39.4825,39.499,44200.0
2014-07-31 12:35:00,47.89,47.9,47.87,47.88,23800.0,39.4908,39.499,39.4743,39.4825,23800.0
2014-07-31 12:40:00,47.88,47.9,47.87,47.88,40500.0,39.4825,39.499,39.4743,39.4825,40500.0
2014-07-31 12:45:00,47.88,47.92,47.87,47.91,47900.0,39.4825,39.5155,39.4743,39.5073,47900.0
2014-07-31 12:50:00,47.91,48.02,47.91,48.0,87900.0,39.5073,39.598,39.5073,39.5815,87900.0
2014-07-31 12:55:00,48.01,48.06,48.01,48.06,29500.0,39.5897,39.631,39.5897,39.631,29500.0
2014-07-31 13:00:00,48.06,48.09,48.04,48.08,46400.0,39.631,39.6557,39.6145,39.6475,46400.0
2014-07-31 13:05:00,48.09,48.09,48.07,48.09,21000.0,39.6557,39.6557,39.6392,39.6557,21000.0
2014-07-31 13:10:00,48.09,48.09,48.06,48.07,26000.0,39.6557,39.6557,39.631,39.6392,26000.0
2014-07-31 13:15:00,48.08,48.11,48.07,48.1,36400.0,39.6475,39.6722,39.6392,39.6639,36400.0
2014-07-31 13:20:00,48.1,48.1,48.02,48.02,31200.0,39.6639,39.6639,39.598,39.598,31200.0
2014-07-31 13:25:00,48.02,48.1,48.01,48.09,60100.0,39.598,39.6639,39.5897,39.6557,60100.0
2014-07-31 13:30:00,48.08,48.13,48.08,48.11,34500.0,39.6475,39.6887,39.6475,39.6722,34500.0
2014-07-31 13:35:00,48.13,48.18,48.13,48.17,21400.0,39.6887,39.7299,39.6887,39.7217,21400.0
2014-07-31 13:40:00,48.17,48.17,48.12,48.13,15400.0,39.7217,39.7217,39.6804,39.6887,15400.0
2014-07-31 13:45:00,48.13,48.16,48.09,48.15,25300.0,39.6887,39.7134,39.6557,39.7052,25300.0
2014-07-31 13:50:00,48.15,48.18,48.15,48.18,51100.0,39.7052,39.7299,39.7052,39.7299,51100.0
2014-07-31 13:55:00,48.17,48.21,48.17,48.19,47900.0,39.7217,39.7547,39.7217,39.7382,47900.0
2014-07-31 14:00:00,48.19,48.22,48.18,48.2,45700.0,39.7382,39.7629,39.7299,39.7464,45700.0
2014-07-31 14:05:00,48.21,48.23,48.18,48.2,75000.0,39.7547,39.7711,39.7299,39.7464,75000.0
2014-07-31 14:10:00,48.2,48.2,48.17,48.18,28900.0,39.7464,39.7464,39.7217,39.7299,28900.0
2014-07-31 14:15:00,48.19,48.2,48.15,48.18,30200.0,39.7382,39.7464,39.7052,39.7299,30200.0
2014-07-31 14:20:00,48.17,48.21,48.17,48.18,24900.0,39.7217,39.7547,39.7217,39.7299,24900.0
2014-07-31 14:25:00,48.17,48.21,48.17,48.21,16200.0,39.7217,39.7547,39.7217,39.7547,16200.0
2014-07-31 14:30:00,48.21,48.21,48.17,48.18,37500.0,39.7547,39.7547,39.7217,39.7299,37500.0
2014-07-31 14:35:00,48.18,48.18,48.13,48.13,24600.0,39.7299,39.7299,39.6887,39.6887,24600.0
2014-07-31 14:40:00,48.13,48.14,48.1,48.11,29800.0,39.6887,39.6969,39.6639,39.6722,29800.0
2014-07-31 14:45:00,48.1,48.1,48.03,48.05,49100.0,39.6639,39.6639,39.6062,39.6227,49100.0
2014-07-31 14:50:00,48.06,48.07,48.0,48.01,51700.0,39.631,39.6392,39.5815,39.5897,51700.0
2014-07-31 14:55:00,48.01,48.05,47.98,47.99,32500.0,39.5897,39.6227,39.565,39.5732,32500.0
2014-07-31 15:00:00,47.98,48.02,47.97,48.02,34300.0,39.565,39.598,39.5567,39.598,34300.0
2014-07-31 15:05:00,48.01,48.05,48.0,48.0,54700.0,39.5897,39.6227,39.5815,39.5815,54700.0
2014-07-31 15:10:00,48.01,48.02,47.94,47.94,65000.0,39.5897,39.598,39.532,39.532,65000.0
2014-07-31 15:15:00,47.95,47.98,47.94,47.94,60600.0,39.5403,39.565,39.532,39.532,60600.0
2014-07-31 15:20:00,47.94,47.97,47.9,47.92,94900.0,39.532,39.5567,39.499,39.5155,94900.0
2014-07-31 15:25:00,47.92,47.92,47.88,47.91,58200.0,39.5155,39.5155,39.4825,39.5073,58200.0
2014-07-31 15:30:00,47.91,47.94,47.9,47.91,102600.0,39.5073,39.532,39.499,39.5073,102600.0
2014-07-31 15:35:00,47.91,47.98,47.9,47.97,100000.0,39.5073,39.565,39.499,39.5567,100000.0
2014-07-31 15:40:00,47.96,48.01,47.95,47.95,156300.0,39.5485,39.5897,39.5403,39.5403,156300.0
2014-07-31 15:45:00,47.95,47.98,47.92,47.95,152000.0,39.5403,39.565,39.5155,39.5403,152000.0
2014-07-31 15:50:00,47.94,47.94,47.86,47.9,130500.0,39.532,39.532,39.466,39.499,130500.0
2014-07-31 15:55:00,47.89,47.9,47.85,47.85,240400.0,39.4908,39.499,39.4578,39.4578,240400.0
2014-08-01 09:30:00,47.89,48.02,47.63,47.95,178500.0,39.4908,39.598,39.2764,39.5403,178500.0
2014-08-01 09:35:00,47.96,48.1,47.93,48.07,120600.0,39.5485,39.6639,39.5238,39.6392,120600.0
2014-08-01 09:40:00,48.07,48.13,47.92,47.92,46000.0,39.6392,39.6887,39.5155,39.5155,46000.0
2014-08-01 09:45:00,47.93,47.93,47.8,47.8,33500.0,39.5238,39.5238,39.4166,39.4166,33500.0
2014-08-01 09:50:00,47.8,47.9,47.79,47.88,26200.0,39.4166,39.499,39.4083,39.4825,26200.0
2014-08-01 09:55:00,47.88,47.95,47.86,47.91,25700.0,39.4825,39.5403,39.466,39.5073,25700.0
2014-08-01 10:00:00,47.91,47.98,47.87,47.94,47400.0,39.5073,39.565,39.4743,39.532,47400.0
2014-08-01 10:05:00,47.94,47.97,47.88,47.91,29800.0,39.532,39.5567,39.4825,39.5073,29800.0
2014-08-01 10:10:00,47.9,47.9,47.76,47.78,71000.0,39.499,39.499,39.3836,39.4001,71000.0
2014-08-01 10:15:00,47.78,47.79,47.58,47.58,85200.0,39.4001,39.4083,39.2351,39.2351,85200.0
2014-08-01 10:20:00,47.58,47.63,47.57,47.59,77200.0,39.2351,39.2764,39.2269,39.2434,77200.0
2014-08-01 10:25:00,47.59,47.68,47.59,47.68,29700.0,39.2434,39.3176,39.2434,39.3176,29700.0
2014-08-01 10:30:00,47.69,47.7,47.64,47.65,38500.0,39.3259,39.3341,39.2846,39.2929,38500.0
2014-08-01 10:35:00,47.65,47.65,47.58,47.62,116600.0,39.2929,39.2929,39.2351,39.2681,116600.0
2014-08-01 10:40:00,47.62,47.65,47.6,47.6,103900.0,39.2681,39.2929,39.2516,39.2516,103900.0
2014-08-01 10:45:00,47.6,47.6,47.5,47.5,37300.0,39.2516,39.2516,39.1692,39.1692,37300.0
2014-08-01 10:50:00,47.5,47.56,47.49,47.55,50900.0,39.1692,39.2187,39.1609,39.2104,50900.0
2014-08-01 10:55:00,47.55,47.58,47.53,47.58,165000.0,39.2104,39.2351,39.1939,39.2351,165000.0
2014-08-01 11:00:00,47.57,47.64,47.57,47.59,141400.0,39.2269,39.2846,39.2269,39.2434,141400.0
2014-08-01 11:05:00,47.59,47.61,47.58,47.58,42700.0,39.2434,39.2599,39.2351,39.2351,42700.0
2014-08-01 11:10:00,47.59,47.6,47.53,47.54,88500.0,39.2434,39.2516,39.1939,39.2022,88500.0
2014-08-01 11:15:00,47.54,47.56,47.5,47.52,62000.0,39.2022,39.2187,39.1692,39.1857,62000.0
2014-08-01 11:20:00,47.52,47.55,47.5,47.55,32600.0,39.1857,39.2104,39.1692,39.2104,32600.0
2014-08-01 11:25:00,47.55,47.56,47.54,47.54,23100.0,39.2104,39.2187,39.2022,39.2022,23100.0
2014-08-01 11:30:00,47.55,47.58,47.51,47.53,46400.0,39.2104,39.2351,39.1774,39.1939,46400.0
2014-08-01 11:35:00,47.52,47.54,47.46,47.47,48200.0,39.1857,39.2022,39.1362,39.1444,48200.0
2014-08-01 11:40:00,47.47,47.52,47.47,47.51,87100.0,39.1444,39.1857,39.1444,39.1774,87100.0
2014-08-01 11:45:00,47.51,47.51,47.43,47.43,177800.0,39.1774,39.1774,39.1115,39.1115,177800.0
2014-08-01 11:50:00,47.43,47.45,47.4,47.4,26800.0,39.1115,39.1279,39.0867,39.0867,26800.0
2014-08-01 11:55:00,47.4,47.41,47.34,47.35,55700.0,39.0867,39.095,39.0372,39.0455,55700.0
2014-08-01 12:00:00,47.34,47.44,47.34,47.44,40900.0,39.0372,39.1197,39.0372,39.1197,40900.0
2014-08-01 12:05:00,47.44,47.44,47.36,47.37,31500.0,39.1197,39.1197,39.0537,39.062,31500.0
2014-08-01 12:10:00,47.37,47.37,47.34,47.36,36800.0,39.062,39.062,39.0372,39.0537,36800.0
2014-08-01 12:15:00,47.36,47.39,47.34,47.38,56500.0,39.0537,39.0785,39.0372,39.0702,56500.0
2014-08-01 12:20:00,47.39,47.4,47.38,47.39,18600.0,39.0785,39.0867,39.0702,39.0785,18600.0
2014-08-01 12:25:00,47.39,47.39,47.3,47.33,78000.0,39.0785,39.0785,39.0043,39.029,78000.0
2014-08-01 12:30:00,47.33,47.37,47.32,47.34,37100.0,39.029,39.062,39.0207,39.0372,37100.0
2014-08-01 12:35:00,47.34,47.37,47.32,47.34,62600.0,39.0372,39.062,39.0207,39.0372,62600.0
2014-08-01 12:40:00,47.34,47.36,47.32,47.32,30200.0,39.0372,39.0537,39.0207,39.0207,30200.0
2014-08-01 12:45:00,47.33,47.33,47.3,47.3,41200.0,39.029,39.029,39.0043,39.0043,41200.0
2014-08-01 12:50:00,47.3,47.35,47.27,47.35,52500.0,39.0043,39.0455,38.9795,39.0455,52500.0
2014-08-01 12:55:00,47.35,47.37,47.33,47.34,87500.0,39.0455,39.062,39.029,39.0372,87500.0
2014-08-01 13:00:00,47.34,47.37,47.31,47.32,38300.0,39.0372,39.062,39.0125,39.0207,38300.0
2014-08-01 13:05:00,47.33,47.35,47.31,47.34,37600.0,39.029,39.0455,39.0125,39.0372,37600.0
2014-08-01 13:10:00,47.34,47.35,47.32,47.35,21100.0,39.0372,39.0455,39.0207,39.0455,21100.0
2014-08-01 13:15:00,47.34,47.38,47.32,47.37,48500.0,39.0372,39.0702,39.0207,39.062,48500.0
2014-08-01 13:20:00,47.37,47.39,47.32,47.34,60400.0,39.062,39.0785,39.0207,39.0372,60400.0
2014-08-01 13:25:00,47.34,47.47,47.33,47.47,48400.0,39.0372,39.1444,39.029,39.1444,48400.0
2014-08-01 13:30:00,47.47,47.52,47.44,47.48,38800.0,39.1444,39.1857,39.1197,39.1527,38800.0
2014-08-01 13:35:00,47.48,47.53,47.46,47.5,111600.0,39.1527,39.1939,39.1362,39.1692,111600.0
2014-08-01 13:40:00,47.49,47.56,47.48,47.52,35800.0,39.1609,39.2187,39.1527,39.1857,35800.0
2014-08-01 13:45:00,47.52,47.56,47.49,47.54,31800.0,39.1857,39.2187,39.1609,39.2022,31800.0
2014-08-01 13:50:00,47.53,47.53,47.51,47.53,27500.0,39.1939,39.1939,39.1774,39.1939,27500.0
2014-08-01 13:55:00,47.53,47.55,47.47,47.55,63000.0,39.1939,39.2104,39.1444,39.2104,63000.0
2014-08-01 14:00:00,47.54,47.62,47.54,47.58,49200.0,39.2022,39.2681,39.2022,39.2351,49200.0
2014-08-01 14:05:00,47.59,47.66,47.59,47.65,39100.0,39.2434,39.3011,39.2434,39.2929,39100.0
2014-08-01 14:10:00,47.65,47.7,47.64,47.66,60900.0,39.2929,39.3341,39.2846,39.3011,60900.0
2014-08-01 14:15:00,47.66,47.7,47.65,47.69,24100.0,39.3011,39.3341,39.2929,39.3259,24100.0
2014-08-01 14:20:00,47.69,47.69,47.65,47.66,28500.0,39.3259,39.3259,39.2929,39.3011,28500.0
2014-08-01 14:25:00,47.66,47.66,47.59,47.61,54500.0,39.3011,39.3011,39.2434,39.2599,54500.0
2014-08-01 14:30:00,47.61,47.63,47.59,47.62,31000.0,39.2599,39.2764,39.2434,39.2681,31000.0
2014-08-01 14:35:00,47.62,47.63,47.61,47.62,15600.0,39.2681,39.2764,39.2599,39.2681,15600.0
2014-08-01 14:40:00,47.63,47.63,47.59,47.6,39400.0,39.2764,39.2764,39.2434,39.2516,39400.0
2014-08-01 14:45:00,47.6,47.61,47.54,47.58,50500.0,39.2516,39.2599,39.2022,39.2351,50500.0
2014-08-01 14:50:00,47.58,47.59,47.57,47.57,20000.0,39.2351,39.2434,39.2269,39.2269,20000.0
2014-08-01 14:55:00,47.58,47.6,47.57,47.59,41400.0,39.2351,39.2516,39.2269,39.2434,41400.0
2014-08-01 15:00:00,47.59,47.62,47.58,47.6,28900.0,39.2434,39.2681,39.2351,39.2516,28900.0
2014-08-01 15:05:00,47.61,47.64,47.6,47.63,73600.0,39.2599,39.2846,39.2516,39.2764,73600.0
2014-08-01 15:10:00,47.63,47.65,47.61,47.63,27300.0,39.2764,39.2929,39.2599,39.2764,27300.0
2014-08-01 15:15:00,47.63,47.67,47.62,47.66,34900.0,39.2764,39.3094,39.2681,39.3011,34900.0
2014-08-01 15:20:00,47.67,47.67,47.65,47.66,30500.0,39.3094,39.3094,39.2929,39.3011,30500.0
2014-08-01 15:25:00,47.66,47.68,47.64,47.64,48900.0,39.3011,39.3176,39.2846,39.2846,48900.0
2014-08-01 15:30:00,47.64,47.65,47.62,47.63,49100.0,39.2846,39.2929,39.2681,39.2764,49100.0
2014-08-01 15:35:00,47.63,47.66,47.62,47.65,42300.0,39.2764,39.3011,39.2681,39.2929,42300.0
2014-08-01 15:40:00,47.65,47.66,47.63,47.63,74800.0,39.2929,39.3011,39.2764,39.2764,74800.0
2014-08-01 15:45:00,47.64,47.65,47.59,47.62,109100.0,39.2846,39.2929,39.2434,39.2681,109100.0
2014-08-01 15:50:00,47.62,47.63,47.55,47.63,116200.0,39.2681,39.2764,39.2104,39.2764,116200.0
2014-08-01 15:55:00,47.63,47.64,47.59,47.59,180300.0,39.2764,39.2846,39.2434,39.2434,180300.0
2014-08-04 09:30:00,47.61,47.72,47.6,47.71,64500.0,39.2599,39.3506,39.2516,39.3423,64500.0
2014-08-04 09:35:00,47.71,47.88,47.69,47.76,25200.0,39.3423,39.4825,39.3259,39.3836,25200.0
2014-08-04 09:40:00,47.77,47.88,47.72,47.79,27900.0,39.3918,39.4825,39.3506,39.4083,27900.0
2014-08-04 09:45:00,47.79,47.87,47.79,47.83,34700.0,39.4083,39.4743,39.4083,39.4413,34700.0
2014-08-04 09:50:00,47.84,47.9,47.8,47.86,60200.0,39.4495,39.499,39.4166,39.466,60200.0
2014-08-04 09:55:00,47.86,47.86,47.74,47.77,31200.0,39.466,39.466,39.3671,39.3918,31200.0
2014-08-04 10:00:00,47.77,47.84,47.72,47.79,22700.0,39.3918,39.4495,39.3506,39.4083,22700.0
2014-08-04 10:05:00,47.8,47.83,47.79,47.8,20300.0,39.4166,39.4413,39.4083,39.4166,20300.0
2014-08-04 10:10:00,47.79,47.82,47.75,47.78,28800.0,39.4083,39.4331,39.3753,39.4001,28800.0
2014-08-04 10:15:00,47.78,47.78,47.7,47.74,20000.0,39.4001,39.4001,39.3341,39.3671,20000.0
2014-08-04 10:20:00,47.74,47.79,47.74,47.74,25800.0,39.3671,39.4083,39.3671,39.3671,25800.0
2014-08-04 10:25:00,47.74,47.77,47.72,47.74,25000.0,39.3671,39.3918,39.3506,39.3671,25000.0
2014-08-04 10:30:00,47.74,47.76,47.72,47.72,22700.0,39.3671,39.3836,39.3506,39.3506,22700.0
2014-08-04 10:35:00,47.72,47.75,47.71,47.75,16500.0,39.3506,39.3753,39.3423,39.3753,16500.0
2014-08-04 10:40:00,47.74,47.75,47.71,47.73,31600.0,39.3671,39.3753,39.3423,39.3588,31600.0
2014-08-04 10:45:00,47.74,47.8,47.69,47.8,73700.0,39.3671,39.4166,39.3259,39.4166,73700.0
2014-08-04 10:50:00,47.79,47.79,47.74,47.78,18600.0,39.4083,39.4083,39.3671,39.4001,18600.0
2014-08-04 10:55:00,47.78,47.78,47.64,47.67,36200.0,39.4001,39.4001,39.2846,39.3094,36200.0
2014-08-04 11:00:00,47.67,47.69,47.64,47.65,19600.0,39.3094,39.3259,39.2846,39.2929,19600.0
2014-08-04 11:05:00,47.65,47.77,47.65,47.77,56400.0,39.2929,39.3918,39.2929,39.3918,56400.0
2014-08-04 11:10:00,47.77,47.8,47.76,47.78,23200.0,39.3918,39.4166,39.3836,39.4001,23200.0
2014-08-04 11:15:00,47.78,47.8,47.76,47.78,25600.0,39.4001,39.4166,39.3836,39.4001,25600.0
2014-08-04 11:20:00,47.78,47.82,47.77,47.8,14500.0,39.4001,39.4331,39.3918,39.4166,14500.0
2014-08-04 11:25:00,47.8,47.83,47.79,47.83,26100.0,39.4166,39.4413,39.4083,39.4413,26100.0
2014-08-04 11:30:00,47.83,47.93,47.82,47.93,38200.0,39.4413,39.5238,39.4331,39.5238,38200.0
2014-08-04 11:35:00,47.93,47.93,47.9,47.91,54300.0,39.5238,39.5238,39.499,39.5073,54300.0
2014-08-04 11:40:00,47.91,47.91,47.86,47.86,67800.0,39.5073,39.5073,39.466,39.466,67800.0
2014-08-04 11:45:00,47.86,47.86,47.84,47.86,23300.0,39.466,39.466,39.4495,39.466,23300.0
2014-08-04 11:50:00,47.86,47.86,47.81,47.82,20800.0,39.466,39.466,39.4248,39.4331,20800.0
2014-08-04 11:55:00,47.82,47.84,47.81,47.83,16600.0,39.4331,39.4495,39.4248,39.4413,16600.0
2014-08-04 12:00:00,47.83,47.86,47.82,47.83,22100.0,39.4413,39.466,39.4331,39.4413,22100.0
2014-08-04 12:05:00,47.83,47.84,47.78,47.78,19200.0,39.4413,39.4495,39.4001,39.4001,19200.0
2014-08-04 12:10:00,47.78,47.8,47.78,47.8,17300.0,39.4001,39.4166,39.4001,39.4166,17300.0
2014-08-04 12:15:00,47.8,47.82,47.78,47.82,27600.0,39.4166,39.4331,39.4001,39.4331,27600.0
2014-08-04 12:20:00,47.82,47.87,47.8,47.87,28900.0,39.4331,39.4743,39.4166,39.4743,28900.0
2014-08-04 12:25:00,47.88,47.88,47.85,47.86,32100.0,39.4825,39.4825,39.4578,39.466,32100.0
2014-08-04 12:30:00,47.86,47.88,47.84,47.88,24100.0,39.466,39.4825,39.4495,39.4825,24100.0
2014-08-04 12:35:00,47.87,47.87,47.82,47.82,16200.0,39.4743,39.4743,39.4331,39.4331,16200.0
2014-08-04 12:40:00,47.82,47.87,47.82,47.86,21200.0,39.4331,39.4743,39.4331,39.466,21200.0
2014-08-04 12:45:00,47.86,47.87,47.83,47.84,17400.0,39.466,39.4743,39.4413,39.4495,17400.0
2014-08-04 12:50:00,47.84,47.86,47.84,47.85,15800.0,39.4495,39.466,39.4495,39.4578,15800.0
2014-08-04 12:55:00,47.85,47.86,47.83,47.83,9600.0,39.4578,39.466,39.4413,39.4413,9600.0
2014-08-04 13:00:00,47.83,47.86,47.81,47.81,32000.0,39.4413,39.466,39.4248,39.4248,32000.0
2014-08-04 13:05:00,47.81,47.83,47.8,47.82,26400.0,39.4248,39.4413,39.4166,39.4331,26400.0
2014-08-04 13:10:00,47.82,47.83,47.81,47.82,33500.0,39.4331,39.4413,39.4248,39.4331,33500.0
2014-08-04 13:15:00,47.82,47.83,47.81,47.83,20700.0,39.4331,39.4413,39.4248,39.4413,20700.0
2014-08-04 13:20:00,47.82,47.84,47.81,47.83,39500.0,39.4331,39.4495,39.4248,39.4413,39500.0
2014-08-04 13:25:00,47.83,47.85,47.82,47.83,19500.0,39.4413,39.4578,39.4331,39.4413,19500.0
2014-08-04 13:30:00,47.82,47.84,47.81,47.81,27300.0,39.4331,39.4495,39.4248,39.4248,27300.0
2014-08-04 13:35:00,47.82,47.84,47.81,47.83,19100.0,39.4331,39.4495,39.4248,39.4413,19100.0
2014-08-04 13:40:00,47.83,47.85,47.82,47.84,14500.0,39.4413,39.4578,39.4331,39.4495,14500.0
2014-08-04 13:45:00,47.85,47.86,47.84,47.85,25900.0,39.4578,39.466,39.4495,39.4578,25900.0
2014-08-04 13:50:00,47.85,47.86,47.84,47.85,44000.0,39.4578,39.466,39.4495,39.4578,44000.0
2014-08-04 13:55:00,47.84,47.85,47.82,47.83,74000.0,39.4495,39.4578,39.4331,39.4413,74000.0
2014-08-04 14:00:00,47.83,47.83,47.81,47.83,20100.0,39.4413,39.4413,39.4248,39.4413,20100.0
2014-08-04 14:05:00,47.82,47.82,47.81,47.82,19200.0,39.4331,39.4331,39.4248,39.4331,19200.0
2014-08-04 14:10:00,47.82,47.82,47.8,47.81,31900.0,39.4331,39.4331,39.4166,39.4248,31900.0
2014-08-04 14:15:00,47.81,47.82,47.8,47.81,27300.0,39.4248,39.4331,39.4166,39.4248,27300.0
2014-08-04 14:20:00,47.82,47.83,47.8,47.81,18100.0,39.4331,39.4413,39.4166,39.4248,18100.0
2014-08-04 14:25:00,47.81,47.82,47.81,47.82,5100.0,39.4248,39.4331,39.4248,39.4331,5100.0
2014-08-04 14:30:00,47.82,47.86,47.82,47.86,19500.0,39.4331,39.466,39.4331,39.466,19500.0
2014-08-04 14:35:00,47.86,47.89,47.86,47.89,31300.0,39.466,39.4908,39.466,39.4908,31300.0
2014-08-04 14:40:00,47.89,47.9,47.88,47.89,39600.0,39.4908,39.499,39.4825,39.4908,39600.0
2014-08-04 14:45:00,47.9,47.97,47.9,47.97,45900.0,39.499,39.5567,39.499,39.5567,45900.0
2014-08-04 14:50:00,47.98,48.03,47.98,48.02,35200.0,39.565,39.6062,39.565,39.598,35200.0
2014-08-04 14:55:00,48.02,48.04,48.02,48.02,15000.0,39.598,39.6145,39.598,39.598,15000.0
2014-08-04 15:00:00,48.02,48.02,48.01,48.01,22700.0,39.598,39.598,39.5897,39.5897,22700.0
2014-08-04 15:05:00,48.01,48.01,48.0,48.0,13400.0,39.5897,39.5897,39.5815,39.5815,13400.0
2014-08-04 15:10:00,48.0,48.02,48.0,48.01,36500.0,39.5815,39.598,39.5815,39.5897,36500.0
2014-08-04 15:15:00,48.02,48.04,48.01,48.02,64400.0,39.598,39.6145,39.5897,39.598,64400.0
2014-08-04 15:20:00,48.02,48.02,47.96,47.97,68700.0,39.598,39.598,39.5485,39.5567,68700.0
2014-08-04 15:25:00,47.96,48.01,47.96,48.0,37200.0,39.5485,39.5897,39.5485,39.5815,37200.0
2014-08-04 15:30:00,48.0,48.02,47.98,47.99,58100.0,39.5815,39.598,39.565,39.5732,58100.0
2014-08-04 15:35:00,47.98,48.04,47.98,48.03,47100.0,39.565,39.6145,39.565,39.6062,47100.0
2014-08-04 15:40:00,48.02,48.05,48.01,48.02,76600.0,39.598,39.6227,39.5897,39.598,76600.0
2014-08-04 15:45:00,48.0,48.01,47.98,48.0,65600.0,39.5815,39.5897,39.565,39.5815,65600.0
2014-08-04 15:50:00,48.0,48.0,47.98,47.98,69300.0,39.5815,39.5815,39.565,39.565,69300.0
2014-08-04 15:55:00,47.98,47.99,47.9,47.91,364100.0,39.565,39.5732,39.499,39.5073,364100.0
2014-08-05 09:30:00,47.76,47.84,47.72,47.74,102800.0,39.3836,39.4495,39.3506,39.3671,102800.0
2014-08-05 09:35:00,47.75,47.87,47.69,47.85,51200.0,39.3753,39.4743,39.3259,39.4578,51200.0
2014-08-05 09:40:00,47.87,47.98,47.85,47.98,146000.0,39.4743,39.565,39.4578,39.565,146000.0
2014-08-05 09:45:00,47.98,48.0,47.82,47.84,80300.0,39.565,39.5815,39.4331,39.4495,80300.0
2014-08-05 09:50:00,47.84,47.91,47.82,47.86,84500.0,39.4495,39.5073,39.4331,39.466,84500.0
2014-08-05 09:55:00,47.86,47.93,47.82,47.91,140900.0,39.466,39.5238,39.4331,39.5073,140900.0
2014-08-05 10:00:00,47.92,47.96,47.83,47.87,116300.0,39.5155,39.5485,39.4413,39.4743,116300.0
2014-08-05 10:05:00,47.87,47.96,47.87,47.96,46800.0,39.4743,39.5485,39.4743,39.5485,46800.0
2014-08-05 10:10:00,47.97,48.01,47.95,47.98,37200.0,39.5567,39.5897,39.5403,39.565,37200.0
2014-08-05 10:15:00,47.99,47.99,47.91,47.93,94000.0,39.5732,39.5732,39.5073,39.5238,94000.0
2014-08-05 10:20:00,47.94,48.01,47.9,48.01,95800.0,39.532,39.5897,39.499,39.5897,95800.0
2014-08-05 10:25:00,48.01,48.08,47.97,48.08,36500.0,39.5897,39.6475,39.5567,39.6475,36500.0
2014-08-05 10:30:00,48.08,48.16,48.06,48.14,83300.0,39.6475,39.7134,39.631,39.6969,83300.0
2014-08-05 10:35:00,48.13,48.13,48.07,48.1,33900.0,39.6887,39.6887,39.6392,39.6639,33900.0
2014-08-05 10:40:00,48.09,48.13,48.08,48.12,28400.0,39.6557,39.6887,39.6475,39.6804,28400.0
2014-08-05 10:45:00,48.12,48.2,48.12,48.19,68900.0,39.6804,39.7464,39.6804,39.7382,68900.0
2014-08-05 10:50:00,48.18,48.19,48.08,48.09,86800.0,39.7299,39.7382,39.6475,39.6557,86800.0
2014-08-05 10:55:00,48.09,48.1,48.01,48.04,56800.0,39.6557,39.6639,39.5897,39.6145,56800.0
2014-08-05 11:00:00,48.04,48.06,47.99,48.03,41400.0,39.6145,39.631,39.5732,39.6062,41400.0
2014-08-05 11:05:00,48.03,48.07,48.02,48.03,81100.0,39.6062,39.6392,39.598,39.6062,81100.0
2014-08-05 11:10:00,48.03,48.14,48.03,48.14,32100.0,39.6062,39.6969,39.6062,39.6969,32100.0
2014-08-05 11:15:00,48.15,48.22,48.15,48.21,31100.0,39.7052,39.7629,39.7052,39.7547,31100.0
2014-08-05 11:20:00,48.22,48.23,48.18,48.2,32400.0,39.7629,39.7711,39.7299,39.7464,32400.0
2014-08-05 11:25:00,48.19,48.19,48.13,48.13,44200.0,39.7382,39.7382,39.6887,39.6887,44200.0
2014-08-05 11:30:00,48.14,48.15,48.12,48.13,34400.0,39.6969,39.7052,39.6804,39.6887,34400.0
2014-08-05 11:35:00,48.13,48.15,48.12,48.12,26700.0,39.6887,39.7052,39.6804,39.6804,26700.0
2014-08-05 11:40:00,48.12,48.14,48.11,48.13,17800.0,39.6804,39.6969,39.6722,39.6887,17800.0
2014-08-05 11:45:00,48.11,48.14,48.06,48.07,32800.0,39.6722,39.6969,39.631,39.6392,32800.0
2014-08-05 11:50:00,48.07,48.08,48.05,48.06,17900.0,39.6392,39.6475,39.6227,39.631,17900.0
2014-08-05 11:55:00,48.05,48.15,48.05,48.09,44100.0,39.6227,39.7052,39.6227,39.6557,44100.0
2014-08-05 12:00:00,48.09,48.19,48.09,48.14,23200.0,39.6557,39.7382,39.6557,39.6969,23200.0
2014-08-05 12:05:00,48.13,48.13,48.08,48.09,24700.0,39.6887,39.6887,39.6475,39.6557,24700.0
2014-08-05 12:10:00,48.09,48.09,48.07,48.09,30200.0,39.6557,39.6557,39.6392,39.6557,30200.0
2014-08-05 12:15:00,48.09,48.16,48.09,48.14,42800.0,39.6557,39.7134,39.6557,39.6969,42800.0
2014-08-05 12:20:00,48.15,48.2,48.11,48.11,37200.0,39.7052,39.7464,39.6722,39.6722,37200.0
2014-08-05 12:25:00,48.11,48.12,48.07,48.12,48800.0,39.6722,39.6804,39.6392,39.6804,48800.0
2014-08-05 12:30:00,48.13,48.19,48.09,48.19,19500.0,39.6887,39.7382,39.6557,39.7382,19500.0
2014-08-05 12:35:00,48.18,48.19,48.09,48.12,26800.0,39.7299,39.7382,39.6557,39.6804,26800.0
2014-08-05 12:40:00,48.11,48.14,48.11,48.14,8900.0,39.6722,39.6969,39.6722,39.6969,8900.0
2014-08-05 12:45:00,48.13,48.19,48.13,48.18,28300.0,39.6887,39.7382,39.6887,39.7299,28300.0
2014-08-05 12:50:00,48.18,48.18,48.14,48.16,11200.0,39.7299,39.7299,39.6969,39.7134,11200.0
2014-08-05 12:55:00,48.16,48.17,48.14,48.16,7100.0,39.7134,39.7217,39.6969,39.7134,7100.0
2014-08-05 13:00:00,48.16,48.16,48.07,48.07,13200.0,39.7134,39.7134,39.6392,39.6392,13200.0
2014-08-05 13:05:00,48.09,48.11,48.09,48.09,5400.0,39.6557,39.6722,39.6557,39.6557,5400.0
2014-08-05 13:10:00,48.09,48.1,48.08,48.09,8200.0,39.6557,39.6639,39.6475,39.6557,8200.0
2014-08-05 13:15:00,48.1,48.12,48.08,48.11,13100.0,39.6639,39.6804,39.6475,39.6722,13100.0
2014-08-05 13:20:00,48.11,48.12,48.07,48.09,8400.0,39.6722,39.6804,39.6392,39.6557,8400.0
2014-08-05 13:25:00,48.08,48.11,48.07,48.1,8900.0,39.6475,39.6722,39.6392,39.6639,8900.0
2014-08-05 13:30:00,48.1,48.1,48.04,48.05,8200.0,39.6639,39.6639,39.6145,39.6227,8200.0
2014-08-05 13:35:00,48.05,48.05,47.82,47.82,43600.0,39.6227,39.6227,39.4331,39.4331,43600.0
2014-08-05 13:40:00,47.82,47.85,47.7,47.74,58100.0,39.4331,39.4578,39.3341,39.3671,58100.0
2014-08-05 13:45:00,47.74,47.83,47.73,47.8,50000.0,39.3671,39.4413,39.3588,39.4166,50000.0
2014-08-05 13:50:00,47.79,47.82,47.73,47.79,40200.0,39.4083,39.4331,39.3588,39.4083,40200.0
2014-08-05 13:55:00,47.8,47.84,47.75,47.76,52000.0,39.4166,39.4495,39.3753,39.3836,52000.0
2014-08-05 14:00:00,47.76,47.77,47.71,47.72,52400.0,39.3836,39.3918,39.3423,39.3506,52400.0
2014-08-05 14:05:00,47.72,47.73,47.64,47.66,86100.0,39.3506,39.3588,39.2846,39.3011,86100.0
2014-08-05 14:10:00,47.66,47.73,47.66,47.73,34500.0,39.3011,39.3588,39.3011,39.3588,34500.0
2014-08-05 14:15:00,47.73,47.77,47.73,47.75,69800.0,39.3588,39.3918,39.3588,39.3753,69800.0
2014-08-05 14:20:00,47.75,47.78,47.71,47.71,113900.0,39.3753,39.4001,39.3423,39.3423,113900.0
2014-08-05 14:25:00,47.7,47.78,47.7,47.77,28700.0,39.3341,39.4001,39.3341,39.3918,28700.0
2014-08-05 14:30:00,47.77,47.82,47.77,47.78,38300.0,39.3918,39.4331,39.3918,39.4001,38300.0
2014-08-05 14:35:00,47.77,47.8,47.76,47.76,29200.0,39.3918,39.4166,39.3836,39.3836,29200.0
2014-08-05 14:40:00,47.76,47.79,47.74,47.75,26300.0,39.3836,39.4083,39.3671,39.3753,26300.0
2014-08-05 14:45:00,47.75,47.77,47.73,47.73,43600.0,39.3753,39.3918,39.3588,39.3588,43600.0
2014-08-05 14:50:00,47.73,47.73,47.68,47.7,32900.0,39.3588,39.3588,39.3176,39.3341,32900.0
2014-08-05 14:55:00,47.69,47.72,47.66,47.66,25900.0,39.3259,39.3506,39.3011,39.3011,25900.0
2014-08-05 15:00:00,47.66,47.7,47.65,47.65,78400.0,39.3011,39.3341,39.2929,39.2929,78400.0
2014-08-05 15:05:00,47.64,47.66,47.58,47.59,81600.0,39.2846,39.3011,39.2351,39.2434,81600.0
2014-08-05 15:10:00,47.59,47.62,47.55,47.57,47900.0,39.2434,39.2681,39.2104,39.2269,47900.0
2014-08-05 15:15:00,47.58,47.68,47.58,47.68,85100.0,39.2351,39.3176,39.2351,39.3176,85100.0
2014-08-05 15:20:00,47.68,47.69,47.65,47.69,109700.0,39.3176,39.3259,39.2929,39.3259,109700.0
2014-08-05 15:25:00,47.69,47.7,47.64,47.65,55000.0,39.3259,39.3341,39.2846,39.2929,55000.0
2014-08-05 15:30:00,47.65,47.73,47.65,47.7,49700.0,39.2929,39.3588,39.2929,39.3341,49700.0
2014-08-05 15:35:00,47.71,47.77,47.7,47.71,56000.0,39.3423,39.3918,39.3341,39.3423,56000.0
2014-08-05 15:40:00,47.71,47.72,47.69,47.7,81000.0,39.3423,39.3506,39.3259,39.3341,81000.0
2014-08-05 15:45:00,47.7,47.72,47.66,47.66,105800.0,39.3341,39.3506,39.3011,39.3011,105800.0
2014-08-05 15:50:00,47.66,47.67,47.63,47.63,105200.0,39.3011,39.3094,39.2764,39.2764,105200.0
2014-08-05 15:55:00,47.64,47.69,47.64,47.64,323000.0,39.2846,39.3259,39.2846,39.2846,323000.0
2014-08-06 09:30:00,47.59,47.71,47.52,47.6,111700.0,39.2434,39.3423,39.1857,39.2516,111700.0
2014-08-06 09:35:00,47.6,47.61,47.53,47.58,56300.0,39.2516,39.2599,39.1939,39.2351,56300.0
2014-08-06 09:40:00,47.58,47.77,47.57,47.77,53600.0,39.2351,39.3918,39.2269,39.3918,53600.0
2014-08-06 09:45:00,47.78,47.82,47.75,47.78,54700.0,39.4001,39.4331,39.3753,39.4001,54700.0
2014-08-06 09:50:00,47.79,47.8,47.69,47.69,67100.0,39.4083,39.4166,39.3259,39.3259,67100.0
2014-08-06 09:55:00,47.7,47.72,47.63,47.64,55000.0,39.3341,39.3506,39.2764,39.2846,55000.0
2014-08-06 10:00:00,47.64,47.79,47.63,47.79,50800.0,39.2846,39.4083,39.2764,39.4083,50800.0
2014-08-06 10:05:00,47.79,47.93,47.78,47.92,39700.0,39.4083,39.5238,39.4001,39.5155,39700.0
2014-08-06 10:10:00,47.93,47.95,47.91,47.92,31900.0,39.5238,39.5403,39.5073,39.5155,31900.0
2014-08-06 10:15:00,47.93,47.99,47.9,47.92,83900.0,39.5238,39.5732,39.499,39.5155,83900.0
2014-08-06 10:20:00,47.92,48.12,47.91,48.11,91900.0,39.5155,39.6804,39.5073,39.6722,91900.0
2014-08-06 10:25:00,48.11,48.18,48.08,48.16,58300.0,39.6722,39.7299,39.6475,39.7134,58300.0
2014-08-06 10:30:00,48.16,48.22,48.05,48.05,61800.0,39.7134,39.7629,39.6227,39.6227,61800.0
2014-08-06 10:35:00,48.05,48.07,48.03,48.07,23400.0,39.6227,39.6392,39.6062,39.6392,23400.0
2014-08-06 10:40:00,48.08,48.08,48.01,48.05,68300.0,39.6475,39.6475,39.5897,39.6227,68300.0
2014-08-06 10:45:00,48.08,48.08,48.02,48.05,57700.0,39.6475,39.6475,39.598,39.6227,57700.0
2014-08-06 10:50:00,48.04,48.05,48.0,48.0,55200.0,39.6145,39.6227,39.5815,39.5815,55200.0
2014-08-06 10:55:00,48.0,48.06,48.0,48.03,100800.0,39.5815,39.631,39.5815,39.6062,100800.0
2014-08-06 11:00:00,48.04,48.08,48.02,48.08,45100.0,39.6145,39.6475,39.598,39.6475,45100.0
2014-08-06 11:05:00,48.08,48.1,48.06,48.06,36100.0,39.6475,39.6639,39.631,39.631,36100.0
2014-08-06 11:10:00,48.07,48.08,48.01,48.02,29200.0,39.6392,39.6475,39.5897,39.598,29200.0
2014-08-06 11:15:00,48.02,48.03,47.99,48.02,27200.0,39.598,39.6062,39.5732,39.598,27200.0
2014-08-06 11:20:00,48.03,48.03,48.01,48.03,28100.0,39.6062,39.6062,39.5897,39.6062,28100.0
2014-08-06 11:25:00,48.03,48.04,47.99,47.99,25300.0,39.6062,39.6145,39.5732,39.5732,25300.0
2014-08-06 11:30:00,47.99,48.03,47.98,48.03,31800.0,39.5732,39.6062,39.565,39.6062,31800.0
2014-08-06 11:35:00,48.03,48.05,48.01,48.01,40100.0,39.6062,39.6227,39.5897,39.5897,40100.0
2014-08-06 11:40:00,48.02,48.1,48.01,48.1,39800.0,39.598,39.6639,39.5897,39.6639,39800.0
2014-08-06 11:45:00,48.11,48.15,48.11,48.13,90100.0,39.6722,39.7052,39.6722,39.6887,90100.0
2014-08-06 11:50:00,48.13,48.15,48.12,48.13,23500.0,39.6887,39.7052,39.6804,39.6887,23500.0
2014-08-06 11:55:00,48.12,48.13,48.1,48.13,26200.0,39.6804,39.6887,39.6639,39.6887,26200.0
2014-08-06 12:00:00,48.13,48.15,48.11,48.13,47700.0,39.6887,39.7052,39.6722,39.6887,47700.0
2014-08-06 12:05:00,48.14,48.16,48.11,48.11,14200.0,39.6969,39.7134,39.6722,39.6722,14200.0
2014-08-06 12:10:00,48.11,48.12,48.07,48.07,11400.0,39.6722,39.6804,39.6392,39.6392,11400.0
2014-08-06 12:15:00,48.07,48.09,47.98,48.02,57600.0,39.6392,39.6557,39.565,39.598,57600.0
2014-08-06 12:20:00,48.02,48.11,47.99,48.09,16700.0,39.598,39.6722,39.5732,39.6557,16700.0
2014-08-06 12:25:00,48.1,48.1,48.05,48.06,13500.0,39.6639,39.6639,39.6227,39.631,13500.0
2014-08-06 12:30:00,48.08,48.16,48.07,48.16,16300.0,39.6475,39.7134,39.6392,39.7134,16300.0
2014-08-06 12:35:00,48.16,48.17,48.13,48.16,17900.0,39.7134,39.7217,39.6887,39.7134,17900.0
2014-08-06 12:40:00,48.16,48.17,48.14,48.16,19300.0,39.7134,39.7217,39.6969,39.7134,19300.0
2014-08-06 12:45:00,48.17,48.17,48.13,48.13,19400.0,39.7217,39.7217,39.6887,39.6887,19400.0
2014-08-06 12:50:00,48.14,48.16,48.13,48.14,15900.0,39.6969,39.7134,39.6887,39.6969,15900.0
2014-08-06 12:55:00,48.14,48.16,48.12,48.14,22000.0,39.6969,39.7134,39.6804,39.6969,22000.0
2014-08-06 13:00:00,48.14,48.14,48.01,48.01,34400.0,39.6969,39.6969,39.5897,39.5897,34400.0
2014-08-06 13:05:00,48.0,48.04,48.0,48.04,23600.0,39.5815,39.6145,39.5815,39.6145,23600.0
2014-08-06 13:10:00,48.04,48.1,48.04,48.1,37000.0,39.6145,39.6639,39.6145,39.6639,37000.0
2014-08-06 13:15:00,48.1,48.12,48.09,48.12,19200.0,39.6639,39.6804,39.6557,39.6804,19200.0
2014-08-06 13:20:00,48.12,48.15,48.11,48.12,16900.0,39.6804,39.7052,39.6722,39.6804,16900.0
2014-08-06 13:25:00,48.13,48.15,48.11,48.12,20400.0,39.6887,39.7052,39.6722,39.6804,20400.0
2014-08-06 13:30:00,48.12,48.12,48.09,48.11,21100.0,39.6804,39.6804,39.6557,39.6722,21100.0
2014-08-06 13:35:00,48.11,48.15,48.1,48.14,25600.0,39.6722,39.7052,39.6639,39.6969,25600.0
2014-08-06 13:40:00,48.14,48.16,48.12,48.13,23800.0,39.6969,39.7134,39.6804,39.6887,23800.0
2014-08-06 13:45:00,48.13,48.14,48.05,48.06,71300.0,39.6887,39.6969,39.6227,39.631,71300.0
2014-08-06 13:50:00,48.05,48.06,48.01,48.01,26100.0,39.6227,39.631,39.5897,39.5897,26100.0
2014-08-06 13:55:00,48.0,48.03,47.99,48.01,23200.0,39.5815,39.6062,39.5732,39.5897,23200.0
2014-08-06 14:00:00,48.02,48.02,47.99,48.02,23700.0,39.598,39.598,39.5732,39.598,23700.0
2014-08-06 14:05:00,48.02,48.06,48.01,48.06,23400.0,39.598,39.631,39.5897,39.631,23400.0
2014-08-06 14:10:00,48.06,48.07,48.04,48.05,28700.0,39.631,39.6392,39.6145,39.6227,28700.0
2014-08-06 14:15:00,48.05,48.05,48.03,48.04,18700.0,39.6227,39.6227,39.6062,39.6145,18700.0
2014-08-06 14:20:00,48.05,48.07,48.03,48.07,23300.0,39.6227,39.6392,39.6062,39.6392,23300.0
2014-08-06 14:25:00,48.06,48.13,48.06,48.13,49600.0,39.631,39.6887,39.631,39.6887,49600.0
2014-08-06 14:30:00,48.13,48.13,48.05,48.06,70500.0,39.6887,39.6887,39.6227,39.631,70500.0
2014-08-06 14:35:00,48.05,48.06,48.02,48.06,32400.0,39.6227,39.631,39.598,39.631,32400.0
2014-08-06 14:40:00,48.06,48.12,48.03,48.11,95800.0,39.631,39.6804,39.6062,39.6722,95800.0
2014-08-06 14:45:00,48.13,48.13,48.11,48.11,28600.0,39.6887,39.6887,39.6722,39.6722,28600.0
2014-08-06 14:50:00,48.11,48.14,48.09,48.12,36000.0,39.6722,39.6969,39.6557,39.6804,36000.0
2014-08-06 14:55:00,48.11,48.11,48.07,48.09,50200.0,39.6722,39.6722,39.6392,39.6557,50200.0
2014-08-06 15:00:00,48.09,48.17,48.08,48.17,67500.0,39.6557,39.7217,39.6475,39.7217,67500.0
2014-08-06 15:05:00,48.17,48.17,48.15,48.16,49100.0,39.7217,39.7217,39.7052,39.7134,49100.0
2014-08-06 15:10:00,48.16,48.16,48.1,48.14,33800.0,39.7134,39.7134,39.6639,39.6969,33800.0
2014-08-06 15:15:00,48.13,48.16,48.12,48.16,54500.0,39.6887,39.7134,39.6804,39.7134,54500.0
2014-08-06 15:20:00,48.15,48.15,48.12,48.12,37200.0,39.7052,39.7052,39.6804,39.6804,37200.0
2014-08-06 15:25:00,48.12,48.15,48.11,48.11,47800.0,39.6804,39.7052,39.6722,39.6722,47800.0
2014-08-06 15:30:00,48.1,48.12,48.07,48.07,37000.0,39.6639,39.6804,39.6392,39.6392,37000.0
2014-08-06 15:35:00,48.07,48.09,48.06,48.08,67400.0,39.6392,39.6557,39.631,39.6475,67400.0
2014-08-06 15:40:00,48.08,48.11,48.07,48.11,49700.0,39.6475,39.6722,39.6392,39.6722,49700.0
2014-08-06 15:45:00,48.1,48.12,48.1,48.11,77000.0,39.6639,39.6804,39.6639,39.6722,77000.0
2014-08-06 15:50:00,48.11,48.15,48.1,48.11,139900.0,39.6722,39.7052,39.6639,39.6722,139900.0
2014-08-06 15:55:00,48.11,48.13,48.08,48.09,124400.0,39.6722,39.6887,39.6475,39.6557,124400.0
2014-08-07 09:30:00,48.26,48.5,48.26,48.48,95000.0,39.7959,39.9938,39.7959,39.9773,95000.0
2014-08-07 09:35:00,48.47,48.49,48.31,48.35,67000.0,39.9691,39.9855,39.8371,39.8701,67000.0
2014-08-07 09:40:00,48.35,48.41,48.32,48.4,175800.0,39.8701,39.9196,39.8454,39.9113,175800.0
2014-08-07 09:45:00,48.39,48.43,48.31,48.32,41500.0,39.9031,39.9361,39.8371,39.8454,41500.0
2014-08-07 09:50:00,48.31,48.33,48.25,48.26,45500.0,39.8371,39.8536,39.7876,39.7959,45500.0
2014-08-07 09:55:00,48.27,48.28,48.23,48.25,19200.0,39.8041,39.8124,39.7711,39.7876,19200.0
2014-08-07 10:00:00,48.27,48.31,48.21,48.21,38800.0,39.8041,39.8371,39.7547,39.7547,38800.0
2014-08-07 10:05:00,48.21,48.25,48.2,48.2,23300.0,39.7547,39.7876,39.7464,39.7464,23300.0
2014-08-07 10:10:00,48.2,48.22,48.17,48.19,42200.0,39.7464,39.7629,39.7217,39.7382,42200.0
2014-08-07 10:15:00,48.19,48.21,48.1,48.1,17200.0,39.7382,39.7547,39.6639,39.6639,17200.0
2014-08-07 10:20:00,48.1,48.11,48.04,48.05,41700.0,39.6639,39.6722,39.6145,39.6227,41700.0
2014-08-07 10:25:00,48.06,48.1,48.05,48.06,40600.0,39.631,39.6639,39.6227,39.631,40600.0
2014-08-07 10:30:00,48.06,48.1,48.05,48.09,109500.0,39.631,39.6639,39.6227,39.6557,109500.0
2014-08-07 10:35:00,48.09,48.2,48.09,48.16,40300.0,39.6557,39.7464,39.6557,39.7134,40300.0
2014-08-07 10:40:00,48.15,48.17,48.05,48.05,33900.0,39.7052,39.7217,39.6227,39.6227,33900.0
2014-08-07 10:45:00,48.05,48.08,48.04,48.06,53000.0,39.6227,39.6475,39.6145,39.631,53000.0
2014-08-07 10:50:00,48.06,48.07,48.0,48.04,43300.0,39.631,39.6392,39.5815,39.6145,43300.0
2014-08-07 10:55:00,48.04,48.1,48.04,48.08,17300.0,39.6145,39.6639,39.6145,39.6475,17300.0
2014-08-07 11:00:00,48.08,48.08,48.02,48.05,31200.0,39.6475,39.6475,39.598,39.6227,31200.0
2014-08-07 11:05:00,48.05,48.07,47.99,48.01,52500.0,39.6227,39.6392,39.5732,39.5897,52500.0
2014-08-07 11:10:00,48.01,48.01,47.93,47.94,22300.0,39.5897,39.5897,39.5238,39.532,22300.0
2014-08-07 11:15:00,47.94,48.02,47.91,48.02,15700.0,39.532,39.598,39.5073,39.598,15700.0
2014-08-07 11:20:00,48.02,48.08,48.02,48.07,14700.0,39.598,39.6475,39.598,39.6392,14700.0
2014-08-07 11:25:00,48.07,48.07,48.02,48.02,25700.0,39.6392,39.6392,39.598,39.598,25700.0
2014-08-07 11:30:00,48.02,48.06,48.0,48.06,20500.0,39.598,39.631,39.5815,39.631,20500.0
2014-08-07 11:35:00,48.06,48.07,48.03,48.04,17700.0,39.631,39.6392,39.6062,39.6145,17700.0
2014-08-07 11:40:00,48.05,48.05,47.98,47.98,18100.0,39.6227,39.6227,39.565,39.565,18100.0
2014-08-07 11:45:00,47.98,47.98,47.87,47.92,28400.0,39.565,39.565,39.4743,39.5155,28400.0
2014-08-07 11:50:00,47.93,47.95,47.86,47.87,50400.0,39.5238,39.5403,39.466,39.4743,50400.0
2014-08-07 11:55:00,47.87,47.89,47.85,47.89,43500.0,39.4743,39.4908,39.4578,39.4908,43500.0
2014-08-07 12:00:00,47.89,47.98,47.88,47.98,26000.0,39.4908,39.565,39.4825,39.565,26000.0
2014-08-07 12:05:00,47.98,48.07,47.98,48.07,74100.0,39.565,39.6392,39.565,39.6392,74100.0
2014-08-07 12:10:00,48.08,48.12,48.05,48.07,54200.0,39.6475,39.6804,39.6227,39.6392,54200.0
2014-08-07 12:15:00,48.07,48.07,47.94,47.96,29900.0,39.6392,39.6392,39.532,39.5485,29900.0
2014-08-07 12:20:00,47.97,48.04,47.94,48.03,28900.0,39.5567,39.6145,39.532,39.6062,28900.0
2014-08-07 12:25:00,48.03,48.08,48.02,48.03,17100.0,39.6062,39.6475,39.598,39.6062,17100.0
2014-08-07 12:30:00,48.03,48.03,47.96,47.97,43900.0,39.6062,39.6062,39.5485,39.5567,43900.0
2014-08-07 12:35:00,47.97,47.98,47.91,47.96,18700.0,39.5567,39.565,39.5073,39.5485,18700.0
2014-08-07 12:40:00,47.97,47.98,47.95,47.98,12000.0,39.5567,39.565,39.5403,39.565,12000.0
2014-08-07 12:45:00,47.98,48.0,47.97,48.0,11800.0,39.565,39.5815,39.5567,39.5815,11800.0
2014-08-07 12:50:00,47.99,48.01,47.96,47.98,11900.0,39.5732,39.5897,39.5485,39.565,11900.0
2014-08-07 12:55:00,47.99,48.0,47.96,47.97,13300.0,39.5732,39.5815,39.5485,39.5567,13300.0
2014-08-07 13:00:00,47.98,48.03,47.98,48.02,13600.0,39.565,39.6062,39.565,39.598,13600.0
2014-08-07 13:05:00,48.02,48.07,48.01,48.05,22100.0,39.598,39.6392,39.5897,39.6227,22100.0
2014-08-07 13:10:00,48.07,48.11,48.07,48.11,13200.0,39.6392,39.6722,39.6392,39.6722,13200.0
2014-08-07 13:15:00,48.11,48.13,48.09,48.09,12400.0,39.6722,39.6887,39.6557,39.6557,12400.0
2014-08-07 13:20:00,48.09,48.09,48.05,48.09,13900.0,39.6557,39.6557,39.6227,39.6557,13900.0
2014-08-07 13:25:00,48.1,48.15,48.09,48.13,11600.0,39.6639,39.7052,39.6557,39.6887,11600.0
2014-08-07 13:30:00,48.13,48.15,48.12,48.14,12400.0,39.6887,39.7052,39.6804,39.6969,12400.0
2014-08-07 13:35:00,48.14,48.18,48.12,48.16,33100.0,39.6969,39.7299,39.6804,39.7134,33100.0
2014-08-07 13:40:00,48.17,48.19,48.16,48.16,20100.0,39.7217,39.7382,39.7134,39.7134,20100.0
2014-08-07 13:45:00,48.18,48.18,48.14,48.16,18100.0,39.7299,39.7299,39.6969,39.7134,18100.0
2014-08-07 13:50:00,48.16,48.16,48.11,48.11,17500.0,39.7134,39.7134,39.6722,39.6722,17500.0
2014-08-07 13:55:00,48.1,48.14,48.1,48.14,16700.0,39.6639,39.6969,39.6639,39.6969,16700.0
2014-08-07 14:00:00,48.15,48.15,48.08,48.09,14200.0,39.7052,39.7052,39.6475,39.6557,14200.0
2014-08-07 14:05:00,48.09,48.12,48.09,48.12,16700.0,39.6557,39.6804,39.6557,39.6804,16700.0
2014-08-07 14:10:00,48.11,48.12,48.1,48.11,13300.0,39.6722,39.6804,39.6639,39.6722,13300.0
2014-08-07 14:15:00,48.11,48.11,48.04,48.06,19600.0,39.6722,39.6722,39.6145,39.631,19600.0
2014-08-07 14:20:00,48.06,48.07,48.04,48.04,13600.0,39.631,39.6392,39.6145,39.6145,13600.0
2014-08-07 14:25:00,48.04,48.04,48.01,48.03,14700.0,39.6145,39.6145,39.5897,39.6062,14700.0
2014-08-07 14:30:00,48.03,48.05,48.0,48.03,19800.0,39.6062,39.6227,39.5815,39.6062,19800.0
2014-08-07 14:35:00,48.03,48.04,48.02,48.02,15100.0,39.6062,39.6145,39.598,39.598,15100.0
2014-08-07 14:40:00,48.03,48.06,48.0,48.0,17500.0,39.6062,39.631,39.5815,39.5815,17500.0
2014-08-07 14:45:00,48.01,48.04,48.0,48.01,46100.0,39.5897,39.6145,39.5815,39.5897,46100.0
2014-08-07 14:50:00,48.01,48.04,48.0,48.02,16700.0,39.5897,39.6145,39.5815,39.598,16700.0
2014-08-07 14:55:00,48.02,48.02,47.92,47.93,21200.0,39.598,39.598,39.5155,39.5238,21200.0
2014-08-07 15:00:00,47.93,48.01,47.92,47.97,17100.0,39.5238,39.5897,39.5155,39.5567,17100.0
2014-08-07 15:05:00,47.97,47.98,47.86,47.9,44600.0,39.5567,39.565,39.466,39.499,44600.0
2014-08-07 15:10:00,47.9,47.93,47.87,47.88,26300.0,39.499,39.5238,39.4743,39.4825,26300.0
2014-08-07 15:15:00,47.88,47.89,47.83,47.88,37400.0,39.4825,39.4908,39.4413,39.4825,37400.0
2014-08-07 15:20:00,47.86,47.87,47.8,47.82,55000.0,39.466,39.4743,39.4166,39.4331,55000.0
2014-08-07 15:25:00,47.82,47.84,47.8,47.84,25900.0,39.4331,39.4495,39.4166,39.4495,25900.0
2014-08-07 15:30:00,47.84,47.87,47.8,47.83,42200.0,39.4495,39.4743,39.4166,39.4413,42200.0
2014-08-07 15:35:00,47.82,47.89,47.8,47.88,51600.0,39.4331,39.4908,39.4166,39.4825,51600.0
2014-08-07 15:40:00,47.88,47.91,47.86,47.87,53200.0,39.4825,39.5073,39.466,39.4743,53200.0
2014-08-07 15:45:00,47.87,47.9,47.86,47.9,73900.0,39.4743,39.499,39.466,39.499,73900.0
2014-08-07 15:50:00,47.9,47.95,47.89,47.95,93900.0,39.499,39.5403,39.4908,39.5403,93900.0
2014-08-07 15:55:00,47.94,47.98,47.92,47.92,174200.0,39.532,39.565,39.5155,39.5155,174200.0
2014-08-08 09:30:00,48.26,48.41,48.2,48.33,121400.0,39.7959,39.9196,39.7464,39.8536,121400.0
2014-08-08 09:35:00,48.33,48.54,48.31,48.49,109800.0,39.8536,40.0268,39.8371,39.9855,109800.0
2014-08-08 09:40:00,48.5,48.6,48.39,48.55,89400.0,39.9938,40.0763,39.9031,40.035,89400.0
2014-08-08 09:45:00,48.56,48.7,48.52,48.68,111000.0,40.0433,40.1587,40.0103,40.1422,111000.0
2014-08-08 09:50:00,48.68,48.84,48.68,48.83,132300.0,40.1422,40.2742,40.1422,40.2659,132300.0
2014-08-08 09:55:00,48.82,48.83,48.73,48.75,123100.0,40.2577,40.2659,40.1835,40.1999,123100.0
2014-08-08 10:00:00,48.74,48.75,48.62,48.72,63700.0,40.1917,40.1999,40.0927,40.1752,63700.0
2014-08-08 10:05:00,48.73,48.78,48.7,48.76,54100.0,40.1835,40.2247,40.1587,40.2082,54100.0
2014-08-08 10:10:00,48.75,48.76,48.69,48.7,37600.0,40.1999,40.2082,40.1505,40.1587,37600.0
2014-08-08 10:15:00,48.7,48.73,48.68,48.68,39800.0,40.1587,40.1835,40.1422,40.1422,39800.0
2014-08-08 10:20:00,48.67,48.67,48.59,48.62,64500.0,40.134,40.134,40.068,40.0927,64500.0
2014-08-08 10:25:00,48.62,48.63,48.59,48.62,46500.0,40.0927,40.101,40.068,40.0927,46500.0
2014-08-08 10:30:00,48.61,48.64,48.58,48.63,93200.0,40.0845,40.1092,40.0598,40.101,93200.0
2014-08-08 10:35:00,48.63,48.67,48.6,48.67,55400.0,40.101,40.134,40.0763,40.134,55400.0
2014-08-08 10:40:00,48.67,48.73,48.66,48.71,97300.0,40.134,40.1835,40.1257,40.167,97300.0
2014-08-08 10:45:00,48.71,48.75,48.69,48.71,47200.0,40.167,40.1999,40.1505,40.167,47200.0
2014-08-08 10:50:00,48.71,48.71,48.66,48.69,34300.0,40.167,40.167,40.1257,40.1505,34300.0
2014-08-08 10:55:00,48.68,48.71,48.64,48.64,30400.0,40.1422,40.167,40.1092,40.1092,30400.0
2014-08-08 11:00:00,48.64,48.67,48.62,48.66,47800.0,40.1092,40.134,40.0927,40.1257,47800.0
2014-08-08 11:05:00,48.67,48.72,48.65,48.67,104200.0,40.134,40.1752,40.1175,40.134,104200.0
2014-08-08 11:10:00,48.68,48.75,48.67,48.75,31500.0,40.1422,40.1999,40.134,40.1999,31500.0
2014-08-08 11:15:00,48.76,48.76,48.72,48.72,32500.0,40.2082,40.2082,40.1752,40.1752,32500.0
2014-08-08 11:20:00,48.72,48.73,48.66,48.66,25100.0,40.1752,40.1835,40.1257,40.1257,25100.0
2014-08-08 11:25:00,48.66,48.72,48.66,48.67,39400.0,40.1257,40.1752,40.1257,40.134,39400.0
2014-08-08 11:30:00,48.68,48.74,48.67,48.73,34400.0,40.1422,40.1917,40.134,40.1835,34400.0
2014-08-08 11:35:00,48.73,48.73,48.68,48.71,27200.0,40.1835,40.1835,40.1422,40.167,27200.0
2014-08-08 11:40:00,48.7,48.73,48.7,48.72,37300.0,40.1587,40.1835,40.1587,40.1752,37300.0
2014-08-08 11:45:00,48.72,48.74,48.71,48.73,24900.0,40.1752,40.1917,40.167,40.1835,24900.0
2014-08-08 11:50:00,48.73,48.75,48.73,48.74,31900.0,40.1835,40.1999,40.1835,40.1917,31900.0
2014-08-08 11:55:00,48.74,48.8,48.73,48.79,45900.0,40.1917,40.2412,40.1835,40.2329,45900.0
2014-08-08 12:00:00,48.79,48.81,48.78,48.79,83900.0,40.2329,40.2494,40.2247,40.2329,83900.0
2014-08-08 12:05:00,48.79,48.82,48.77,48.79,84800.0,40.2329,40.2577,40.2164,40.2329,84800.0
2014-08-08 12:10:00,48.8,48.89,48.79,48.89,124300.0,40.2412,40.3154,40.2329,40.3154,124300.0
2014-08-08 12:15:00,48.89,48.9,48.87,48.89,55800.0,40.3154,40.3236,40.2989,40.3154,55800.0
2014-08-08 12:20:00,48.89,48.89,48.87,48.87,29100.0,40.3154,40.3154,40.2989,40.2989,29100.0
2014-08-08 12:25:00,48.87,48.88,48.83,48.84,25500.0,40.2989,40.3071,40.2659,40.2742,25500.0
2014-08-08 12:30:00,48.84,48.85,48.81,48.83,45500.0,40.2742,40.2824,40.2494,40.2659,45500.0
2014-08-08 12:35:00,48.83,48.83,48.79,48.83,29200.0,40.2659,40.2659,40.2329,40.2659,29200.0
2014-08-08 12:40:00,48.83,48.85,48.82,48.85,11000.0,40.2659,40.2824,40.2577,40.2824,11000.0
2014-08-08 12:45:00,48.85,48.86,48.84,48.86,31700.0,40.2824,40.2907,40.2742,40.2907,31700.0
2014-08-08 12:50:00,48.86,48.88,48.85,48.88,21200.0,40.2907,40.3071,40.2824,40.3071,21200.0
2014-08-08 12:55:00,48.87,48.89,48.87,48.89,38400.0,40.2989,40.3154,40.2989,40.3154,38400.0
2014-08-08 13:00:00,48.88,48.93,48.88,48.93,64700.0,40.3071,40.3484,40.3071,40.3484,64700.0
2014-08-08 13:05:00,48.93,48.97,48.93,48.97,32500.0,40.3484,40.3814,40.3484,40.3814,32500.0
2014-08-08 13:10:00,48.97,48.98,48.95,48.98,52100.0,40.3814,40.3896,40.3649,40.3896,52100.0
2014-08-08 13:15:00,48.99,49.06,48.98,49.06,99700.0,40.3979,40.4556,40.3896,40.4556,99700.0
2014-08-08 13:20:00,49.07,49.14,49.07,49.14,82900.0,40.4638,40.5215,40.4638,40.5215,82900.0
2014-08-08 13:25:00,49.14,49.22,49.14,49.2,106300.0,40.5215,40.5875,40.5215,40.571,106300.0
2014-08-08 13:30:00,49.2,49.21,49.13,49.16,51300.0,40.571,40.5793,40.5133,40.538,51300.0
2014-08-08 13:35:00,49.16,49.2,49.16,49.2,45300.0,40.538,40.571,40.538,40.571,45300.0
2014-08-08 13:40:00,49.2,49.27,49.2,49.26,99200.0,40.571,40.6287,40.571,40.6205,99200.0
2014-08-08 13:45:00,49.26,49.28,49.24,49.27,53600.0,40.6205,40.637,40.604,40.6287,53600.0
2014-08-08 13:50:00,49.27,49.29,49.26,49.29,81000.0,40.6287,40.6452,40.6205,40.6452,81000.0
2014-08-08 13:55:00,49.29,49.33,49.27,49.33,108100.0,40.6452,40.6782,40.6287,40.6782,108100.0
2014-08-08 14:00:00,49.33,49.37,49.33,49.37,94000.0,40.6782,40.7112,40.6782,40.7112,94000.0
2014-08-08 14:05:00,49.37,49.44,49.36,49.44,104700.0,40.7112,40.7689,40.703,40.7689,104700.0
2014-08-08 14:10:00,49.43,49.47,49.43,49.45,174100.0,40.7607,40.7937,40.7607,40.7772,174100.0
2014-08-08 14:15:00,49.44,49.46,49.4,49.46,79400.0,40.7689,40.7854,40.7359,40.7854,79400.0
2014-08-08 14:20:00,49.46,49.46,49.4,49.43,57600.0,40.7854,40.7854,40.7359,40.7607,57600.0
2014-08-08 14:25:00,49.43,49.43,49.39,49.41,108600.0,40.7607,40.7607,40.7277,40.7442,108600.0
2014-08-08 14:30:00,49.42,49.45,49.41,49.41,85300.0,40.7524,40.7772,40.7442,40.7442,85300.0
2014-08-08 14:35:00,49.41,49.46,49.4,49.44,75000.0,40.7442,40.7854,40.7359,40.7689,75000.0
2014-08-08 14:40:00,49.45,49.5,49.44,49.48,142400.0,40.7772,40.8184,40.7689,40.8019,142400.0
2014-08-08 14:45:00,49.48,49.5,49.47,49.5,55900.0,40.8019,40.8184,40.7937,40.8184,55900.0
2014-08-08 14:50:00,49.5,49.5,49.48,49.5,32800.0,40.8184,40.8184,40.8019,40.8184,32800.0
2014-08-08 14:55:00,49.5,49.5,49.47,49.47,78200.0,40.8184,40.8184,40.7937,40.7937,78200.0
2014-08-08 15:00:00,49.47,49.48,49.45,49.46,55700.0,40.7937,40.8019,40.7772,40.7854,55700.0
2014-08-08 15:05:00,49.47,49.48,49.45,49.47,59600.0,40.7937,40.8019,40.7772,40.7937,59600.0
2014-08-08 15:10:00,49.48,49.5,49.47,49.5,69100.0,40.8019,40.8184,40.7937,40.8184,69100.0
2014-08-08 15:15:00,49.49,49.55,49.49,49.53,118900.0,40.8102,40.8596,40.8102,40.8431,118900.0
2014-08-08 15:20:00,49.53,49.57,49.53,49.57,86900.0,40.8431,40.8761,40.8431,40.8761,86900.0
2014-08-08 15:25:00,49.57,49.65,49.56,49.63,105300.0,40.8761,40.9421,40.8679,40.9256,105300.0
2014-08-08 15:30:00,49.64,49.67,49.63,49.65,102900.0,40.9339,40.9586,40.9256,40.9421,102900.0
2014-08-08 15:35:00,49.65,49.69,49.62,49.68,161200.0,40.9421,40.9751,40.9174,40.9668,161200.0
2014-08-08 15:40:00,49.69,49.7,49.65,49.67,187900.0,40.9751,40.9833,40.9421,40.9586,187900.0
2014-08-08 15:45:00,49.68,49.79,49.68,49.79,232100.0,40.9668,41.0575,40.9668,41.0575,232100.0
2014-08-08 15:50:00,49.79,49.79,49.72,49.72,364700.0,41.0575,41.0575,40.9998,40.9998,364700.0
2014-08-08 15:55:00,49.73,49.75,49.7,49.72,472100.0,41.0081,41.0246,40.9833,40.9998,472100.0
2014-08-11 09:30:00,49.84,49.9,49.62,49.63,149200.0,41.0988,41.1483,40.9174,40.9256,149200.0
2014-08-11 09:35:00,49.63,49.67,49.5,49.5,54700.0,40.9256,40.9586,40.8184,40.8184,54700.0
2014-08-11 09:40:00,49.5,49.56,49.45,49.52,150500.0,40.8184,40.8679,40.7772,40.8349,150500.0
2014-08-11 09:45:00,49.52,49.59,49.46,49.59,61100.0,40.8349,40.8926,40.7854,40.8926,61100.0
2014-08-11 09:50:00,49.6,49.67,49.59,49.67,39300.0,40.9009,40.9586,40.8926,40.9586,39300.0
2014-08-11 09:55:00,49.67,49.68,49.63,49.66,40000.0,40.9586,40.9668,40.9256,40.9503,40000.0
2014-08-11 10:00:00,49.66,49.75,49.66,49.69,37600.0,40.9503,41.0246,40.9503,40.9751,37600.0
2014-08-11 10:05:00,49.68,49.77,49.68,49.76,38700.0,40.9668,41.0411,40.9668,41.0328,38700.0
2014-08-11 10:10:00,49.76,49.78,49.73,49.73,41400.0,41.0328,41.0493,41.0081,41.0081,41400.0
2014-08-11 10:15:00,49.73,49.75,49.66,49.67,41400.0,41.0081,41.0246,40.9503,40.9586,41400.0
2014-08-11 10:20:00,49.66,49.67,49.52,49.52,116000.0,40.9503,40.9586,40.8349,40.8349,116000.0
2014-08-11 10:25:00,49.52,49.53,49.49,49.5,47900.0,40.8349,40.8431,40.8102,40.8184,47900.0
2014-08-11 10:30:00,49.5,49.56,49.47,49.51,40100.0,40.8184,40.8679,40.7937,40.8267,40100.0
2014-08-11 10:35:00,49.52,49.61,49.52,49.6,73100.0,40.8349,40.9091,40.8349,40.9009,73100.0
2014-08-11 10:40:00,49.59,49.61,49.54,49.57,25800.0,40.8926,40.9091,40.8514,40.8761,25800.0
2014-08-11 10:45:00,49.56,49.61,49.56,49.57,20600.0,40.8679,40.9091,40.8679,40.8761,20600.0
2014-08-11 10:50:00,49.58,49.58,49.49,49.5,22500.0,40.8844,40.8844,40.8102,40.8184,22500.0
2014-08-11 10:55:00,49.5,49.5,49.41,49.42,36600.0,40.8184,40.8184,40.7442,40.7524,36600.0
2014-08-11 11:00:00,49.41,49.49,49.41,49.47,23400.0,40.7442,40.8102,40.7442,40.7937,23400.0
2014-08-11 11:05:00,49.47,49.54,49.47,49.53,29700.0,40.7937,40.8514,40.7937,40.8431,29700.0
2014-08-11 11:10:00,49.53,49.58,49.51,49.58,18400.0,40.8431,40.8844,40.8267,40.8844,18400.0
2014-08-11 11:15:00,49.57,49.63,49.56,49.61,21400.0,40.8761,40.9256,40.8679,40.9091,21400.0
2014-08-11 11:20:00,49.61,49.66,49.6,49.6,24700.0,40.9091,40.9503,40.9009,40.9009,24700.0
2014-08-11 11:25:00,49.6,49.61,49.54,49.54,54000.0,40.9009,40.9091,40.8514,40.8514,54000.0
2014-08-11 11:30:00,49.54,49.59,49.52,49.59,42200.0,40.8514,40.8926,40.8349,40.8926,42200.0
2014-08-11 11:35:00,49.59,49.6,49.54,49.54,20100.0,40.8926,40.9009,40.8514,40.8514,20100.0
2014-08-11 11:40:00,49.54,49.59,49.54,49.58,16800.0,40.8514,40.8926,40.8514,40.8844,16800.0
2014-08-11 11:45:00,49.59,49.61,49.59,49.61,23400.0,40.8926,40.9091,40.8926,40.9091,23400.0
2014-08-11 11:50:00,49.61,49.62,49.59,49.61,19900.0,40.9091,40.9174,40.8926,40.9091,19900.0
2014-08-11 11:55:00,49.61,49.63,49.59,49.62,19400.0,40.9091,40.9256,40.8926,40.9174,19400.0
2014-08-11 12:00:00,49.62,49.63,49.58,49.59,27600.0,40.9174,40.9256,40.8844,40.8926,27600.0
2014-08-11 12:05:00,49.58,49.62,49.58,49.61,28400.0,40.8844,40.9174,40.8844,40.9091,28400.0
2014-08-11 12:10:00,49.61,49.64,49.6,49.63,30600.0,40.9091,40.9339,40.9009,40.9256,30600.0
2014-08-11 12:15:00,49.62,49.66,49.62,49.66,24600.0,40.9174,40.9503,40.9174,40.9503,24600.0
2014-08-11 12:20:00,49.66,49.75,49.66,49.75,15100.0,40.9503,41.0246,40.9503,41.0246,15100.0
2014-08-11 12:25:00,49.75,49.79,49.74,49.77,30700.0,41.0246,41.0575,41.0163,41.0411,30700.0
2014-08-11 12:30:00,49.76,49.81,49.75,49.78,37700.0,41.0328,41.074,41.0246,41.0493,37700.0
2014-08-11 12:35:00,49.79,49.83,49.78,49.8,26900.0,41.0575,41.0905,41.0493,41.0658,26900.0
2014-08-11 12:40:00,49.8,49.81,49.79,49.81,25300.0,41.0658,41.074,41.0575,41.074,25300.0
2014-08-11 12:45:00,49.81,49.83,49.79,49.79,25800.0,41.074,41.0905,41.0575,41.0575,25800.0
2014-08-11 12:50:00,49.8,49.85,49.79,49.85,20400.0,41.0658,41.107,41.0575,41.107,20400.0
2014-08-11 12:55:00,49.85,49.88,49.83,49.83,35800.0,41.107,41.1318,41.0905,41.0905,35800.0
2014-08-11 13:00:00,49.82,49.84,49.81,49.84,29000.0,41.0823,41.0988,41.074,41.0988,29000.0
2014-08-11 13:05:00,49.83,49.87,49.83,49.86,21000.0,41.0905,41.1235,41.0905,41.1153,21000.0
2014-08-11 13:10:00,49.86,49.88,49.85,49.88,28800.0,41.1153,41.1318,41.107,41.1318,28800.0
2014-08-11 13:15:00,49.87,49.88,49.84,49.88,33700.0,41.1235,41.1318,41.0988,41.1318,33700.0
2014-08-11 13:20:00,49.88,49.88,49.86,49.88,23100.0,41.1318,41.1318,41.1153,41.1318,23100.0
2014-08-11 13:25:00,49.89,49.9,49.84,49.84,23200.0,41.14,41.1483,41.0988,41.0988,23200.0
2014-08-11 13:30:00,49.85,49.88,49.85,49.86,43800.0,41.107,41.1318,41.107,41.1153,43800.0
2014-08-11 13:35:00,49.87,49.92,49.86,49.92,18800.0,41.1235,41.1647,41.1153,41.1647,18800.0
2014-08-11 13:40:00,49.91,49.92,49.85,49.89,46600.0,41.1565,41.1647,41.107,41.14,46600.0
2014-08-11 13:45:00,49.89,49.9,49.87,49.9,15700.0,41.14,41.1483,41.1235,41.1483,15700.0
2014-08-11 13:50:00,49.9,49.9,49.78,49.78,32300.0,41.1483,41.1483,41.0493,41.0493,32300.0
2014-08-11 13:55:00,49.78,49.79,49.73,49.75,64400.0,41.0493,41.0575,41.0081,41.0246,64400.0
2014-08-11 14:00:00,49.75,49.76,49.72,49.76,38700.0,41.0246,41.0328,40.9998,41.0328,38700.0
2014-08-11 14:05:00,49.76,49.78,49.75,49.76,14500.0,41.0328,41.0493,41.0246,41.0328,14500.0
2014-08-11 14:10:00,49.77,49.79,49.76,49.77,21800.0,41.0411,41.0575,41.0328,41.0411,21800.0
2014-08-11 14:15:00,49.77,49.86,49.75,49.85,37000.0,41.0411,41.1153,41.0246,41.107,37000.0
2014-08-11 14:20:00,49.84,49.84,49.81,49.83,25900.0,41.0988,41.0988,41.074,41.0905,25900.0
2014-08-11 14:25:00,49.82,49.83,49.79,49.82,22700.0,41.0823,41.0905,41.0575,41.0823,22700.0
2014-08-11 14:30:00,49.81,49.85,49.78,49.85,25700.0,41.074,41.107,41.0493,41.107,25700.0
2014-08-11 14:35:00,49.84,49.87,49.78,49.8,108000.0,41.0988,41.1235,41.0493,41.0658,108000.0
2014-08-11 14:40:00,49.8,49.84,49.79,49.83,21200.0,41.0658,41.0988,41.0575,41.0905,21200.0
2014-08-11 14:45:00,49.84,49.92,49.84,49.92,77700.0,41.0988,41.1647,41.0988,41.1647,77700.0
2014-08-11 14:50:00,49.91,49.92,49.84,49.85,58400.0,41.1565,41.1647,41.0988,41.107,58400.0
2014-08-11 14:55:00,49.84,49.9,49.84,49.89,25900.0,41.0988,41.1483,41.0988,41.14,25900.0
2014-08-11 15:00:00,49.88,49.91,49.87,49.91,35100.0,41.1318,41.1565,41.1235,41.1565,35100.0
2014-08-11 15:05:00,49.91,49.93,49.9,49.93,38900.0,41.1565,41.173,41.1483,41.173,38900.0
2014-08-11 15:10:00,49.92,49.93,49.9,49.91,33500.0,41.1647,41.173,41.1483,41.1565,33500.0
2014-08-11 15:15:00,49.91,49.95,49.9,49.9,63700.0,41.1565,41.1895,41.1483,41.1483,63700.0
2014-08-11 15:20:00,49.91,49.92,49.86,49.88,36800.0,41.1565,41.1647,41.1153,41.1318,36800.0
2014-08-11 15:25:00,49.89,49.89,49.81,49.81,27300.0,41.14,41.14,41.074,41.074,27300.0
2014-08-11 15:30:00,49.81,49.83,49.81,49.83,31000.0,41.074,41.0905,41.074,41.0905,31000.0
2014-08-11 15:35:00,49.82,49.83,49.82,49.83,18700.0,41.0823,41.0905,41.0823,41.0905,18700.0
2014-08-11 15:40:00,49.83,49.85,49.79,49.84,56200.0,41.0905,41.107,41.0575,41.0988,56200.0
2014-08-11 15:45:00,49.84,49.86,49.83,49.83,71900.0,41.0988,41.1153,41.0905,41.0905,71900.0
2014-08-11 15:50:00,49.83,49.91,49.83,49.91,109700.0,41.0905,41.1565,41.0905,41.1565,109700.0
2014-08-11 15:55:00,49.9,49.91,49.86,49.87,322500.0,41.1483,41.1565,41.1153,41.1235,322500.0
2014-08-12 09:30:00,49.78,49.81,49.68,49.69,66200.0,41.0493,41.074,40.9668,40.9751,66200.0
2014-08-12 09:35:00,49.69,49.93,49.69,49.91,52700.0,40.9751,41.173,40.9751,41.1565,52700.0
2014-08-12 09:40:00,49.93,49.95,49.8,49.84,61600.0,41.173,41.1895,41.0658,41.0988,61600.0
2014-08-12 09:45:00,49.84,49.87,49.72,49.86,45800.0,41.0988,41.1235,40.9998,41.1153,45800.0
2014-08-12 09:50:00,49.86,49.89,49.69,49.7,49100.0,41.1153,41.14,40.9751,40.9833,49100.0
2014-08-12 09:55:00,49.71,49.73,49.67,49.73,20400.0,40.9916,41.0081,40.9586,41.0081,20400.0
2014-08-12 10:00:00,49.73,49.75,49.71,49.71,53200.0,41.0081,41.0246,40.9916,40.9916,53200.0
2014-08-12 10:05:00,49.72,49.73,49.65,49.66,75300.0,40.9998,41.0081,40.9421,40.9503,75300.0
2014-08-12 10:10:00,49.66,49.74,49.62,49.73,65300.0,40.9503,41.0163,40.9174,41.0081,65300.0
2014-08-12 10:15:00,49.74,49.79,49.73,49.78,28500.0,41.0163,41.0575,41.0081,41.0493,28500.0
2014-08-12 10:20:00,49.78,49.85,49.78,49.85,18500.0,41.0493,41.107,41.0493,41.107,18500.0
2014-08-12 10:25:00,49.85,49.87,49.8,49.83,21300.0,41.107,41.1235,41.0658,41.0905,21300.0
2014-08-12 10:30:00,49.83,49.83,49.78,49.83,20800.0,41.0905,41.0905,41.0493,41.0905,20800.0
2014-08-12 10:35:00,49.83,49.87,49.83,49.84,19500.0,41.0905,41.1235,41.0905,41.0988,19500.0
2014-08-12 10:40:00,49.84,49.87,49.81,49.81,18500.0,41.0988,41.1235,41.074,41.074,18500.0
2014-08-12 10:45:00,49.8,49.81,49.76,49.76,29500.0,41.0658,41.074,41.0328,41.0328,29500.0
2014-08-12 10:50:00,49.76,49.77,49.71,49.73,49400.0,41.0328,41.0411,40.9916,41.0081,49400.0
2014-08-12 10:55:00,49.73,49.77,49.73,49.76,21400.0,41.0081,41.0411,41.0081,41.0328,21400.0
2014-08-12 11:00:00,49.75,49.75,49.62,49.65,53800.0,41.0246,41.0246,40.9174,40.9421,53800.0
2014-08-12 11:05:00,49.65,49.65,49.59,49.63,21400.0,40.9421,40.9421,40.8926,40.9256,21400.0
2014-08-12 11:10:00,49.63,49.68,49.63,49.68,35200.0,40.9256,40.9668,40.9256,40.9668,35200.0
2014-08-12 11:15:00,49.67,49.71,49.66,49.69,55300.0,40.9586,40.9916,40.9503,40.9751,55300.0
2014-08-12 11:20:00,49.7,49.7,49.67,49.7,16700.0,40.9833,40.9833,40.9586,40.9833,16700.0
2014-08-12 11:25:00,49.69,49.7,49.65,49.67,35200.0,40.9751,40.9833,40.9421,40.9586,35200.0
2014-08-12 11:30:00,49.67,49.72,49.63,49.72,42300.0,40.9586,40.9998,40.9256,40.9998,42300.0
2014-08-12 11:35:00,49.71,49.74,49.71,49.74,15400.0,40.9916,41.0163,40.9916,41.0163,15400.0
2014-08-12 11:40:00,49.73,49.75,49.72,49.74,13900.0,41.0081,41.0246,40.9998,41.0163,13900.0
2014-08-12 11:45:00,49.75,49.79,49.75,49.79,9600.0,41.0246,41.0575,41.0246,41.0575,9600.0
2014-08-12 11:50:00,49.78,49.8,49.77,49.8,13500.0,41.0493,41.0658,41.0411,41.0658,13500.0
2014-08-12 11:55:00,49.8,49.8,49.77,49.77,16500.0,41.0658,41.0658,41.0411,41.0411,16500.0
2014-08-12 12:00:00,49.77,49.79,49.72,49.79,33400.0,41.0411,41.0575,40.9998,41.0575,33400.0
2014-08-12 12:05:00,49.79,49.79,49.75,49.79,14600.0,41.0575,41.0575,41.0246,41.0575,14600.0
2014-08-12 12:10:00,49.79,49.81,49.78,49.79,17400.0,41.0575,41.074,41.0493,41.0575,17400.0
2014-08-12 12:15:00,49.8,49.8,49.79,49.79,12500.0,41.0658,41.0658,41.0575,41.0575,12500.0
2014-08-12 12:20:00,49.78,49.79,49.77,49.78,16400.0,41.0493,41.0575,41.0411,41.0493,16400.0
2014-08-12 12:25:00,49.79,49.8,49.78,49.78,14900.0,41.0575,41.0658,41.0493,41.0493,14900.0
2014-08-12 12:30:00,49.78,49.82,49.78,49.82,11700.0,41.0493,41.0823,41.0493,41.0823,11700.0
2014-08-12 12:35:00,49.82,49.89,49.82,49.89,23800.0,41.0823,41.14,41.0823,41.14,23800.0
2014-08-12 12:40:00,49.89,49.94,49.88,49.91,56000.0,41.14,41.1812,41.1318,41.1565,56000.0
2014-08-12 12:45:00,49.91,49.91,49.89,49.91,14600.0,41.1565,41.1565,41.14,41.1565,14600.0
2014-08-12 12:50:00,49.9,49.92,49.89,49.9,21400.0,41.1483,41.1647,41.14,41.1483,21400.0
2014-08-12 12:55:00,49.9,49.9,49.88,49.89,14900.0,41.1483,41.1483,41.1318,41.14,14900.0
2014-08-12 13:00:00,49.89,49.9,49.88,49.89,18300.0,41.14,41.1483,41.1318,41.14,18300.0
2014-08-12 13:05:00,49.88,49.91,49.86,49.9,22900.0,41.1318,41.1565,41.1153,41.1483,22900.0
2014-08-12 13:10:00,49.91,49.93,49.9,49.93,23600.0,41.1565,41.173,41.1483,41.173,23600.0
2014-08-12 13:15:00,49.92,49.93,49.91,49.92,26400.0,41.1647,41.173,41.1565,41.1647,26400.0
2014-08-12 13:20:00,49.91,49.92,49.85,49.86,18900.0,41.1565,41.1647,41.107,41.1153,18900.0
2014-08-12 13:25:00,49.86,49.87,49.84,49.86,26200.0,41.1153,41.1235,41.0988,41.1153,26200.0
2014-08-12 13:30:00,49.86,49.87,49.79,49.8,20600.0,41.1153,41.1235,41.0575,41.0658,20600.0
2014-08-12 13:35:00,49.8,49.8,49.73,49.73,24600.0,41.0658,41.0658,41.0081,41.0081,24600.0
2014-08-12 13:40:00,49.73,49.74,49.71,49.73,16000.0,41.0081,41.0163,40.9916,41.0081,16000.0
2014-08-12 13:45:00,49.73,49.73,49.68,49.68,49100.0,41.0081,41.0081,40.9668,40.9668,49100.0
2014-08-12 13:50:00,49.69,49.71,49.68,49.71,43200.0,40.9751,40.9916,40.9668,40.9916,43200.0
2014-08-12 13:55:00,49.71,49.73,49.7,49.73,19900.0,40.9916,41.0081,40.9833,41.0081,19900.0
2014-08-12 14:00:00,49.74,49.75,49.69,49.69,22500.0,41.0163,41.0246,40.9751,40.9751,22500.0
2014-08-12 14:05:00,49.7,49.7,49.64,49.65,40100.0,40.9833,40.9833,40.9339,40.9421,40100.0
2014-08-12 14:10:00,49.65,49.7,49.64,49.69,42900.0,40.9421,40.9833,40.9339,40.9751,42900.0
2014-08-12 14:15:00,49.69,49.74,49.69,49.73,51800.0,40.9751,41.0163,40.9751,41.0081,51800.0
2014-08-12 14:20:00,49.74,49.77,49.73,49.77,35700.0,41.0163,41.0411,41.0081,41.0411,35700.0
2014-08-12 14:25:00,49.77,49.79,49.72,49.76,32000.0,41.0411,41.0575,40.9998,41.0328,32000.0
2014-08-12 14:30:00,49.75,49.75,49.71,49.73,23500.0,41.0246,41.0246,40.9916,41.0081,23500.0
2014-08-12 14:35:00,49.74,49.8,49.72,49.79,28400.0,41.0163,41.0658,40.9998,41.0575,28400.0
2014-08-12 14:40:00,49.78,49.83,49.75,49.83,37600.0,41.0493,41.0905,41.0246,41.0905,37600.0
2014-08-12 14:45:00,49.82,49.82,49.77,49.78,84700.0,41.0823,41.0823,41.0411,41.0493,84700.0
2014-08-12 14:50:00,49.78,49.84,49.78,49.82,36700.0,41.0493,41.0988,41.0493,41.0823,36700.0
2014-08-12 14:55:00,49.82,49.82,49.78,49.78,37500.0,41.0823,41.0823,41.0493,41.0493,37500.0
2014-08-12 15:00:00,49.79,49.79,49.75,49.75,25200.0,41.0575,41.0575,41.0246,41.0246,25200.0
2014-08-12 15:05:00,49.76,49.79,49.75,49.78,39900.0,41.0328,41.0575,41.0246,41.0493,39900.0
2014-08-12 15:10:00,49.78,49.8,49.77,49.78,40100.0,41.0493,41.0658,41.0411,41.0493,40100.0
2014-08-12 15:15:00,49.79,49.8,49.77,49.79,31100.0,41.0575,41.0658,41.0411,41.0575,31100.0
2014-08-12 15:20:00,49.8,49.8,49.77,49.79,22700.0,41.0658,41.0658,41.0411,41.0575,22700.0
2014-08-12 15:25:00,49.79,49.79,49.76,49.77,20900.0,41.0575,41.0575,41.0328,41.0411,20900.0
2014-08-12 15:30:00,49.76,49.77,49.76,49.76,27400.0,41.0328,41.0411,41.0328,41.0328,27400.0
2014-08-12 15:35:00,49.77,49.8,49.75,49.8,82400.0,41.0411,41.0658,41.0246,41.0658,82400.0
2014-08-12 15:40:00,49.8,49.84,49.79,49.83,49700.0,41.0658,41.0988,41.0575,41.0905,49700.0
2014-08-12 15:45:00,49.82,49.83,49.8,49.83,73700.0,41.0823,41.0905,41.0658,41.0905,73700.0
2014-08-12 15:50:00,49.82,49.84,49.82,49.84,75100.0,41.0823,41.0988,41.0823,41.0988,75100.0
2014-08-12 15:55:00,49.83,49.86,49.82,49.84,165300.0,41.0905,41.1153,41.0823,41.0988,165300.0
2014-08-13 09:30:00,49.91,49.91,49.63,49.65,93200.0,41.1565,41.1565,40.9256,40.9421,93200.0
2014-08-13 09:35:00,49.63,49.86,49.62,49.86,37100.0,40.9256,41.1153,40.9174,41.1153,37100.0
2014-08-13 09:40:00,49.87,49.9,49.74,49.86,56400.0,41.1235,41.1483,41.0163,41.1153,56400.0
2014-08-13 09:45:00,49.89,49.93,49.79,49.85,71300.0,41.14,41.173,41.0575,41.107,71300.0
2014-08-13 09:50:00,49.86,49.93,49.85,49.86,35300.0,41.1153,41.173,41.107,41.1153,35300.0
2014-08-13 09:55:00,49.86,49.89,49.83,49.87,23300.0,41.1153,41.14,41.0905,41.1235,23300.0
2014-08-13 10:00:00,49.87,49.99,49.87,49.99,72300.0,41.1235,41.2225,41.1235,41.2225,72300.0
2014-08-13 10:05:00,49.98,49.99,49.94,49.96,63300.0,41.2142,41.2225,41.1812,41.1977,63300.0
2014-08-13 10:10:00,49.95,49.96,49.92,49.92,24300.0,41.1895,41.1977,41.1647,41.1647,24300.0
2014-08-13 10:15:00,49.93,49.97,49.89,49.91,57700.0,41.173,41.206,41.14,41.1565,57700.0
2014-08-13 10:20:00,49.91,49.95,49.9,49.95,45300.0,41.1565,41.1895,41.1483,41.1895,45300.0
2014-08-13 10:25:00,49.95,49.96,49.93,49.93,17200.0,41.1895,41.1977,41.173,41.173,17200.0
2014-08-13 10:30:00,49.93,49.95,49.9,49.93,24300.0,41.173,41.1895,41.1483,41.173,24300.0
2014-08-13 10:35:00,49.93,49.99,49.92,49.99,43200.0,41.173,41.2225,41.1647,41.2225,43200.0
2014-08-13 10:40:00,49.98,49.99,49.97,49.98,41600.0,41.2142,41.2225,41.206,41.2142,41600.0
2014-08-13 10:45:00,49.98,49.99,49.93,49.95,101500.0,41.2142,41.2225,41.173,41.1895,101500.0
2014-08-13 10:50:00,49.95,49.98,49.91,49.93,30400.0,41.1895,41.2142,41.1565,41.173,30400.0
2014-08-13 10:55:00,49.93,49.99,49.93,49.99,26800.0,41.173,41.2225,41.173,41.2225,26800.0
2014-08-13 11:00:00,49.99,50.18,49.98,50.16,200100.0,41.2225,41.3791,41.2142,41.3627,200100.0
2014-08-13 11:05:00,50.16,50.17,50.13,50.16,39900.0,41.3627,41.3709,41.3379,41.3627,39900.0
2014-08-13 11:10:00,50.17,50.19,50.14,50.15,99900.0,41.3709,41.3874,41.3462,41.3544,99900.0
2014-08-13 11:15:00,50.15,50.16,50.13,50.15,38400.0,41.3544,41.3627,41.3379,41.3544,38400.0
2014-08-13 11:20:00,50.16,50.19,50.16,50.16,27300.0,41.3627,41.3874,41.3627,41.3627,27300.0
2014-08-13 11:25:00,50.17,50.24,50.17,50.24,52600.0,41.3709,41.4286,41.3709,41.4286,52600.0
2014-08-13 11:30:00,50.24,50.24,50.21,50.22,37600.0,41.4286,41.4286,41.4039,41.4121,37600.0
2014-08-13 11:35:00,50.22,50.3,50.22,50.26,52500.0,41.4121,41.4781,41.4121,41.4451,52500.0
2014-08-13 11:40:00,50.25,50.28,50.23,50.25,54900.0,41.4369,41.4616,41.4204,41.4369,54900.0
2014-08-13 11:45:00,50.25,50.29,50.24,50.24,26900.0,41.4369,41.4699,41.4286,41.4286,26900.0
2014-08-13 11:50:00,50.23,50.23,50.13,50.13,30500.0,41.4204,41.4204,41.3379,41.3379,30500.0
2014-08-13 11:55:00,50.13,50.14,50.09,50.09,28600.0,41.3379,41.3462,41.3049,41.3049,28600.0
2014-08-13 12:00:00,50.09,50.1,50.05,50.06,48500.0,41.3049,41.3132,41.2719,41.2802,48500.0
2014-08-13 12:05:00,50.06,50.07,49.97,50.01,30700.0,41.2802,41.2884,41.206,41.239,30700.0
2014-08-13 12:10:00,50.01,50.04,50.0,50.04,23300.0,41.239,41.2637,41.2307,41.2637,23300.0
2014-08-13 12:15:00,50.03,50.04,49.99,50.0,11700.0,41.2555,41.2637,41.2225,41.2307,11700.0
2014-08-13 12:20:00,50.0,50.04,49.99,50.02,21700.0,41.2307,41.2637,41.2225,41.2472,21700.0
2014-08-13 12:25:00,50.03,50.08,50.02,50.08,12900.0,41.2555,41.2967,41.2472,41.2967,12900.0
2014-08-13 12:30:00,50.07,50.09,50.05,50.05,8100.0,41.2884,41.3049,41.2719,41.2719,8100.0
2014-08-13 12:35:00,50.05,50.06,50.03,50.03,6800.0,41.2719,41.2802,41.2555,41.2555,6800.0
2014-08-13 12:40:00,50.03,50.03,50.0,50.0,12300.0,41.2555,41.2555,41.2307,41.2307,12300.0
2014-08-13 12:45:00,50.0,50.09,50.0,50.06,30900.0,41.2307,41.3049,41.2307,41.2802,30900.0
2014-08-13 12:50:00,50.07,50.08,50.04,50.04,61700.0,41.2884,41.2967,41.2637,41.2637,61700.0
2014-08-13 12:55:00,50.05,50.06,49.99,49.99,125500.0,41.2719,41.2802,41.2225,41.2225,125500.0
2014-08-13 13:00:00,49.99,50.0,49.97,49.97,10500.0,41.2225,41.2307,41.206,41.206,10500.0
2014-08-13 13:05:00,49.98,49.98,49.94,49.94,31500.0,41.2142,41.2142,41.1812,41.1812,31500.0
2014-08-13 13:10:00,49.94,49.95,49.91,49.91,12800.0,41.1812,41.1895,41.1565,41.1565,12800.0
2014-08-13 13:15:00,49.91,49.91,49.89,49.89,34900.0,41.1565,41.1565,41.14,41.14,34900.0
2014-08-13 13:20:00,49.89,49.89,49.87,49.89,15700.0,41.14,41.14,41.1235,41.14,15700.0
2014-08-13 13:25:00,49.89,49.89,49.87,49.88,9900.0,41.14,41.14,41.1235,41.1318,9900.0
2014-08-13 13:30:00,49.88,49.89,49.83,49.86,59800.0,41.1318,41.14,41.0905,41.1153,59800.0
2014-08-13 13:35:00,49.86,49.88,49.85,49.86,37000.0,41.1153,41.1318,41.107,41.1153,37000.0
2014-08-13 13:40:00,49.86,49.88,49.86,49.88,18300.0,41.1153,41.1318,41.1153,41.1318,18300.0
2014-08-13 13:45:00,49.88,49.89,49.87,49.87,30200.0,41.1318,41.14,41.1235,41.1235,30200.0
2014-08-13 13:50:00,49.88,49.88,49.84,49.84,44200.0,41.1318,41.1318,41.0988,41.0988,44200.0
2014-08-13 13:55:00,49.84,49.85,49.81,49.82,23000.0,41.0988,41.107,41.074,41.0823,23000.0
2014-08-13 14:00:00,49.82,49.82,49.78,49.79,32400.0,41.0823,41.0823,41.0493,41.0575,32400.0
2014-08-13 14:05:00,49.8,49.8,49.77,49.77,31800.0,41.0658,41.0658,41.0411,41.0411,31800.0
2014-08-13 14:10:00,49.78,49.78,49.76,49.77,25200.0,41.0493,41.0493,41.0328,41.0411,25200.0
2014-08-13 14:15:00,49.77,49.78,49.76,49.76,27300.0,41.0411,41.0493,41.0328,41.0328,27300.0
2014-08-13 14:20:00,49.77,49.77,49.71,49.73,72900.0,41.0411,41.0411,40.9916,41.0081,72900.0
2014-08-13 14:25:00,49.73,49.76,49.72,49.73,47800.0,41.0081,41.0328,40.9998,41.0081,47800.0
2014-08-13 14:30:00,49.72,49.75,49.72,49.73,49300.0,40.9998,41.0246,40.9998,41.0081,49300.0
2014-08-13 14:35:00,49.74,49.77,49.73,49.75,41100.0,41.0163,41.0411,41.0081,41.0246,41100.0
2014-08-13 14:40:00,49.75,49.78,49.74,49.74,39300.0,41.0246,41.0493,41.0163,41.0163,39300.0
2014-08-13 14:45:00,49.74,49.75,49.7,49.73,67500.0,41.0163,41.0246,40.9833,41.0081,67500.0
2014-08-13 14:50:00,49.73,49.73,49.7,49.72,23500.0,41.0081,41.0081,40.9833,40.9998,23500.0
2014-08-13 14:55:00,49.72,49.73,49.71,49.72,23700.0,40.9998,41.0081,40.9916,40.9998,23700.0
2014-08-13 15:00:00,49.73,49.73,49.69,49.71,43600.0,41.0081,41.0081,40.9751,40.9916,43600.0
2014-08-13 15:05:00,49.71,49.74,49.7,49.73,61900.0,40.9916,41.0163,40.9833,41.0081,61900.0
2014-08-13 15:10:00,49.73,49.74,49.71,49.73,24900.0,41.0081,41.0163,40.9916,41.0081,24900.0
2014-08-13 15:15:00,49.73,49.75,49.72,49.73,45500.0,41.0081,41.0246,40.9998,41.0081,45500.0
2014-08-13 15:20:00,49.73,49.77,49.73,49.77,38700.0,41.0081,41.0411,41.0081,41.0411,38700.0
2014-08-13 15:25:00,49.77,49.8,49.76,49.8,32600.0,41.0411,41.0658,41.0328,41.0658,32600.0
2014-08-13 15:30:00,49.8,49.8,49.77,49.77,41400.0,41.0658,41.0658,41.0411,41.0411,41400.0
2014-08-13 15:35:00,49.77,49.79,49.76,49.78,65100.0,41.0411,41.0575,41.0328,41.0493,65100.0
2014-08-13 15:40:00,49.79,49.8,49.77,49.8,62200.0,41.0575,41.0658,41.0411,41.0658,62200.0
2014-08-13 15:45:00,49.8,49.85,49.79,49.84,81700.0,41.0658,41.107,41.0575,41.0988,81700.0
2014-08-13 15:50:00,49.84,49.89,49.84,49.88,100500.0,41.0988,41.14,41.0988,41.1318,100500.0
2014-08-13 15:55:00,49.88,49.89,49.84,49.86,168300.0,41.1318,41.14,41.0988,41.1153,168300.0
2014-08-14 09:30:00,49.96,50.19,49.96,50.09,82500.0,41.1977,41.3874,41.1977,41.3049,82500.0
2014-08-14 09:35:00,50.07,50.24,50.07,50.2,93000.0,41.2884,41.4286,41.2884,41.3956,93000.0
2014-08-14 09:40:00,50.19,50.21,49.9,49.94,96500.0,41.3874,41.4039,41.1483,41.1812,96500.0
2014-08-14 09:45:00,49.95,49.95,49.91,49.94,35600.0,41.1895,41.1895,41.1565,41.1812,35600.0
2014-08-14 09:50:00,49.94,49.98,49.85,49.85,36600.0,41.1812,41.2142,41.107,41.107,36600.0
2014-08-14 09:55:00,49.86,49.91,49.8,49.9,44200.0,41.1153,41.1565,41.0658,41.1483,44200.0
2014-08-14 10:00:00,49.92,49.96,49.86,49.87,57600.0,41.1647,41.1977,41.1153,41.1235,57600.0
2014-08-14 10:05:00,49.87,49.87,49.75,49.79,52100.0,41.1235,41.1235,41.0246,41.0575,52100.0
2014-08-14 10:10:00,49.79,49.84,49.77,49.84,31100.0,41.0575,41.0988,41.0411,41.0988,31100.0
2014-08-14 10:15:00,49.83,49.83,49.77,49.8,200400.0,41.0905,41.0905,41.0411,41.0658,200400.0
2014-08-14 10:20:00,49.8,49.83,49.77,49.81,84900.0,41.0658,41.0905,41.0411,41.074,84900.0
2014-08-14 10:25:00,49.81,49.98,49.81,49.96,67500.0,41.074,41.2142,41.074,41.1977,67500.0
2014-08-14 10:30:00,49.96,50.01,49.95,50.01,28600.0,41.1977,41.239,41.1895,41.239,28600.0
2014-08-14 10:35:00,50.01,50.04,50.0,50.02,34600.0,41.239,41.2637,41.2307,41.2472,34600.0
2014-08-14 10:40:00,50.02,50.06,50.01,50.04,26100.0,41.2472,41.2802,41.239,41.2637,26100.0
2014-08-14 10:45:00,50.05,50.06,50.01,50.03,18500.0,41.2719,41.2802,41.239,41.2555,18500.0
2014-08-14 10:50:00,50.03,50.04,49.97,49.98,55800.0,41.2555,41.2637,41.206,41.2142,55800.0
2014-08-14 10:55:00,49.98,49.98,49.94,49.95,30100.0,41.2142,41.2142,41.1812,41.1895,30100.0
2014-08-14 11:00:00,49.94,50.11,49.94,50.11,17500.0,41.1812,41.3214,41.1812,41.3214,17500.0
2014-08-14 11:05:00,50.11,50.13,50.07,50.08,18000.0,41.3214,41.3379,41.2884,41.2967,18000.0
2014-08-14 11:10:00,50.08,50.12,50.07,50.11,21300.0,41.2967,41.3297,41.2884,41.3214,21300.0
2014-08-14 11:15:00,50.12,50.21,50.05,50.2,51900.0,41.3297,41.4039,41.2719,41.3956,51900.0
2014-08-14 11:20:00,50.2,50.24,50.16,50.24,45800.0,41.3956,41.4286,41.3627,41.4286,45800.0
2014-08-14 11:25:00,50.23,50.24,50.2,50.23,19500.0,41.4204,41.4286,41.3956,41.4204,19500.0
2014-08-14 11:30:00,50.23,50.25,50.22,50.25,24500.0,41.4204,41.4369,41.4121,41.4369,24500.0
2014-08-14 11:35:00,50.25,50.34,50.24,50.33,48300.0,41.4369,41.5111,41.4286,41.5028,48300.0
2014-08-14 11:40:00,50.33,50.34,50.25,50.26,47400.0,41.5028,41.5111,41.4369,41.4451,47400.0
2014-08-14 11:45:00,50.27,50.35,50.27,50.34,27100.0,41.4534,41.5193,41.4534,41.5111,27100.0
2014-08-14 11:50:00,50.34,50.37,50.31,50.33,41100.0,41.5111,41.5358,41.4863,41.5028,41100.0
2014-08-14 11:55:00,50.34,50.35,50.31,50.35,11600.0,41.5111,41.5193,41.4863,41.5193,11600.0
2014-08-14 12:00:00,50.34,50.35,50.33,50.34,11300.0,41.5111,41.5193,41.5028,41.5111,11300.0
2014-08-14 12:05:00,50.34,50.35,50.29,50.29,20000.0,41.5111,41.5193,41.4699,41.4699,20000.0
2014-08-14 12:10:00,50.29,50.33,50.27,50.32,14600.0,41.4699,41.5028,41.4534,41.4946,14600.0
2014-08-14 12:15:00,50.33,50.33,50.29,50.29,11300.0,41.5028,41.5028,41.4699,41.4699,11300.0
2014-08-14 12:20:00,50.28,50.29,50.27,50.27,8100.0,41.4616,41.4699,41.4534,41.4534,8100.0
2014-08-14 12:25:00,50.28,50.29,50.26,50.26,18700.0,41.4616,41.4699,41.4451,41.4451,18700.0
2014-08-14 12:30:00,50.26,50.37,50.26,50.37,28300.0,41.4451,41.5358,41.4451,41.5358,28300.0
2014-08-14 12:35:00,50.37,50.38,50.33,50.35,37100.0,41.5358,41.5441,41.5028,41.5193,37100.0
2014-08-14 12:40:00,50.35,50.39,50.34,50.38,36400.0,41.5193,41.5523,41.5111,41.5441,36400.0
2014-08-14 12:45:00,50.38,50.38,50.31,50.31,16600.0,41.5441,41.5441,41.4863,41.4863,16600.0
2014-08-14 12:50:00,50.31,50.36,50.3,50.34,24200.0,41.4863,41.5276,41.4781,41.5111,24200.0
2014-08-14 12:55:00,50.34,50.34,50.29,50.29,16500.0,41.5111,41.5111,41.4699,41.4699,16500.0
2014-08-14 13:00:00,50.29,50.31,50.29,50.3,19800.0,41.4699,41.4863,41.4699,41.4781,19800.0
2014-08-14 13:05:00,50.31,50.31,50.29,50.3,16400.0,41.4863,41.4863,41.4699,41.4781,16400.0
2014-08-14 13:10:00,50.3,50.35,50.3,50.35,18900.0,41.4781,41.5193,41.4781,41.5193,18900.0
2014-08-14 13:15:00,50.35,50.39,50.34,50.39,25000.0,41.5193,41.5523,41.5111,41.5523,25000.0
2014-08-14 13:20:00,50.39,50.39,50.35,50.35,20400.0,41.5523,41.5523,41.5193,41.5193,20400.0
2014-08-14 13:25:00,50.35,50.36,50.32,50.32,16800.0,41.5193,41.5276,41.4946,41.4946,16800.0
2014-08-14 13:30:00,50.33,50.34,50.32,50.32,11100.0,41.5028,41.5111,41.4946,41.4946,11100.0
2014-08-14 13:35:00,50.33,50.34,50.32,50.33,11900.0,41.5028,41.5111,41.4946,41.5028,11900.0
2014-08-14 13:40:00,50.33,50.34,50.3,50.31,24300.0,41.5028,41.5111,41.4781,41.4863,24300.0
2014-08-14 13:45:00,50.31,50.32,50.3,50.3,11700.0,41.4863,41.4946,41.4781,41.4781,11700.0
2014-08-14 13:50:00,50.3,50.3,50.27,50.27,24900.0,41.4781,41.4781,41.4534,41.4534,24900.0
2014-08-14 13:55:00,50.27,50.29,50.25,50.29,33600.0,41.4534,41.4699,41.4369,41.4699,33600.0
2014-08-14 14:00:00,50.29,50.31,50.28,50.28,18800.0,41.4699,41.4863,41.4616,41.4616,18800.0
2014-08-14 14:05:00,50.28,50.31,50.27,50.29,27700.0,41.4616,41.4863,41.4534,41.4699,27700.0
2014-08-14 14:10:00,50.3,50.31,50.28,50.28,19800.0,41.4781,41.4863,41.4616,41.4616,19800.0
2014-08-14 14:15:00,50.29,50.29,50.27,50.28,13000.0,41.4699,41.4699,41.4534,41.4616,13000.0
2014-08-14 14:20:00,50.29,50.3,50.28,50.29,23700.0,41.4699,41.4781,41.4616,41.4699,23700.0
2014-08-14 14:25:00,50.3,50.32,50.28,50.29,38900.0,41.4781,41.4946,41.4616,41.4699,38900.0
2014-08-14 14:30:00,50.29,50.31,50.29,50.31,27700.0,41.4699,41.4863,41.4699,41.4863,27700.0
2014-08-14 14:35:00,50.32,50.32,50.29,50.31,23300.0,41.4946,41.4946,41.4699,41.4863,23300.0
2014-08-14 14:40:00,50.31,50.31,50.26,50.28,53200.0,41.4863,41.4863,41.4451,41.4616,53200.0
2014-08-14 14:45:00,50.29,50.3,50.25,50.26,31600.0,41.4699,41.4781,41.4369,41.4451,31600.0
2014-08-14 14:50:00,50.25,50.26,50.23,50.23,41900.0,41.4369,41.4451,41.4204,41.4204,41900.0
2014-08-14 14:55:00,50.24,50.24,50.22,50.22,23800.0,41.4286,41.4286,41.4121,41.4121,23800.0
2014-08-14 15:00:00,50.22,50.25,50.22,50.24,28700.0,41.4121,41.4369,41.4121,41.4286,28700.0
2014-08-14 15:05:00,50.25,50.33,50.24,50.32,54500.0,41.4369,41.5028,41.4286,41.4946,54500.0
2014-08-14 15:10:00,50.33,50.38,50.31,50.38,42000.0,41.5028,41.5441,41.4863,41.5441,42000.0
2014-08-14 15:15:00,50.38,50.38,50.36,50.38,40300.0,41.5441,41.5441,41.5276,41.5441,40300.0
2014-08-14 15:20:00,50.38,50.4,50.37,50.37,77800.0,41.5441,41.5606,41.5358,41.5358,77800.0
2014-08-14 15:25:00,50.37,50.38,50.37,50.38,15400.0,41.5358,41.5441,41.5358,41.5441,15400.0
2014-08-14 15:30:00,50.38,50.39,50.37,50.38,65600.0,41.5441,41.5523,41.5358,41.5441,65600.0
2014-08-14 15:35:00,50.38,50.38,50.37,50.37,31400.0,41.5441,41.5441,41.5358,41.5358,31400.0
2014-08-14 15:40:00,50.37,50.38,50.34,50.34,108600.0,41.5358,41.5441,41.5111,41.5111,108600.0
2014-08-14 15:45:00,50.34,50.38,50.34,50.38,92600.0,41.5111,41.5441,41.5111,41.5441,92600.0
2014-08-14 15:50:00,50.37,50.39,50.37,50.39,95200.0,41.5358,41.5523,41.5358,41.5523,95200.0
2014-08-14 15:55:00,50.38,50.41,50.38,50.4,190200.0,41.5441,41.5688,41.5441,41.5606,190200.0
2014-08-15 09:30:00,50.56,50.62,50.31,50.38,387100.0,41.6925,41.742,41.4863,41.5441,387100.0
2014-08-15 09:35:00,50.4,50.47,50.27,50.27,105000.0,41.5606,41.6183,41.4534,41.4534,105000.0
2014-08-15 09:40:00,50.27,50.34,50.22,50.23,50700.0,41.4534,41.5111,41.4121,41.4204,50700.0
2014-08-15 09:45:00,50.23,50.23,50.14,50.17,46000.0,41.4204,41.4204,41.3462,41.3709,46000.0
2014-08-15 09:50:00,50.17,50.33,50.17,50.3,30000.0,41.3709,41.5028,41.3709,41.4781,30000.0
2014-08-15 09:55:00,50.3,50.41,50.28,50.4,150500.0,41.4781,41.5688,41.4616,41.5606,150500.0
2014-08-15 10:00:00,50.4,50.44,50.36,50.36,73700.0,41.5606,41.5935,41.5276,41.5276,73700.0
2014-08-15 10:05:00,50.36,50.4,50.35,50.4,29700.0,41.5276,41.5606,41.5193,41.5606,29700.0
2014-08-15 10:10:00,50.4,50.41,50.33,50.33,29500.0,41.5606,41.5688,41.5028,41.5028,29500.0
2014-08-15 10:15:00,50.33,50.33,50.28,50.31,31900.0,41.5028,41.5028,41.4616,41.4863,31900.0
2014-08-15 10:20:00,50.31,50.33,50.28,50.33,24700.0,41.4863,41.5028,41.4616,41.5028,24700.0
2014-08-15 10:25:00,50.33,50.34,50.32,50.32,24200.0,41.5028,41.5111,41.4946,41.4946,24200.0
2014-08-15 10:30:00,50.31,50.34,50.29,50.3,31400.0,41.4863,41.5111,41.4699,41.4781,31400.0
2014-08-15 10:35:00,50.3,50.31,50.23,50.24,29600.0,41.4781,41.4863,41.4204,41.4286,29600.0
2014-08-15 10:40:00,50.24,50.24,50.13,50.15,75100.0,41.4286,41.4286,41.3379,41.3544,75100.0
2014-08-15 10:45:00,50.14,50.15,50.05,50.12,50800.0,41.3462,41.3544,41.2719,41.3297,50800.0
2014-08-15 10:50:00,50.11,50.12,49.92,49.96,70900.0,41.3214,41.3297,41.1647,41.1977,70900.0
2014-08-15 10:55:00,49.95,50.03,49.79,50.01,83400.0,41.1895,41.2555,41.0575,41.239,83400.0
2014-08-15 11:00:00,50.01,50.03,49.94,49.95,55200.0,41.239,41.2555,41.1812,41.1895,55200.0
2014-08-15 11:05:00,49.94,49.97,49.9,49.96,66400.0,41.1812,41.206,41.1483,41.1977,66400.0
2014-08-15 11:10:00,49.96,50.11,49.96,50.03,65000.0,41.1977,41.3214,41.1977,41.2555,65000.0
2014-08-15 11:15:00,50.03,50.05,49.95,49.95,41200.0,41.2555,41.2719,41.1895,41.1895,41200.0
2014-08-15 11:20:00,49.95,49.95,49.88,49.9,40100.0,41.1895,41.1895,41.1318,41.1483,40100.0
2014-08-15 11:25:00,49.9,49.9,49.82,49.83,37400.0,41.1483,41.1483,41.0823,41.0905,37400.0
2014-08-15 11:30:00,49.83,49.87,49.79,49.8,30700.0,41.0905,41.1235,41.0575,41.0658,30700.0
2014-08-15 11:35:00,49.81,49.87,49.79,49.86,31500.0,41.074,41.1235,41.0575,41.1153,31500.0
2014-08-15 11:40:00,49.86,49.88,49.84,49.85,29100.0,41.1153,41.1318,41.0988,41.107,29100.0
2014-08-15 11:45:00,49.85,49.85,49.74,49.79,45500.0,41.107,41.107,41.0163,41.0575,45500.0
2014-08-15 11:50:00,49.79,49.79,49.63,49.64,52200.0,41.0575,41.0575,40.9256,40.9339,52200.0
2014-08-15 11:55:00,49.63,49.7,49.57,49.68,39100.0,40.9256,40.9833,40.8761,40.9668,39100.0
2014-08-15 12:00:00,49.68,49.73,49.64,49.73,44300.0,40.9668,41.0081,40.9339,41.0081,44300.0
2014-08-15 12:05:00,49.74,49.81,49.73,49.81,31500.0,41.0163,41.074,41.0081,41.074,31500.0
2014-08-15 12:10:00,49.8,49.81,49.77,49.77,28500.0,41.0658,41.074,41.0411,41.0411,28500.0
2014-08-15 12:15:00,49.76,49.8,49.74,49.79,41900.0,41.0328,41.0658,41.0163,41.0575,41900.0
2014-08-15 12:20:00,49.79,49.84,49.75,49.83,35200.0,41.0575,41.0988,41.0246,41.0905,35200.0
2014-08-15 12:25:00,49.83,49.9,49.81,49.89,28700.0,41.0905,41.1483,41.074,41.14,28700.0
2014-08-15 12:30:00,49.9,49.91,49.81,49.83,62300.0,41.1483,41.1565,41.074,41.0905,62300.0
2014-08-15 12:35:00,49.83,49.88,49.83,49.87,25800.0,41.0905,41.1318,41.0905,41.1235,25800.0
2014-08-15 12:40:00,49.86,49.9,49.85,49.88,45800.0,41.1153,41.1483,41.107,41.1318,45800.0
2014-08-15 12:45:00,49.88,49.89,49.85,49.87,47800.0,41.1318,41.14,41.107,41.1235,47800.0
2014-08-15 12:50:00,49.88,49.96,49.87,49.95,63200.0,41.1318,41.1977,41.1235,41.1895,63200.0
2014-08-15 12:55:00,49.95,49.96,49.9,49.91,24800.0,41.1895,41.1977,41.1483,41.1565,24800.0
2014-08-15 13:00:00,49.9,49.9,49.86,49.88,61100.0,41.1483,41.1483,41.1153,41.1318,61100.0
2014-08-15 13:05:00,49.87,49.97,49.87,49.94,21800.0,41.1235,41.206,41.1235,41.1812,21800.0
2014-08-15 13:10:00,49.94,49.97,49.93,49.95,23300.0,41.1812,41.206,41.173,41.1895,23300.0
2014-08-15 13:15:00,49.94,49.96,49.9,49.9,82700.0,41.1812,41.1977,41.1483,41.1483,82700.0
2014-08-15 13:20:00,49.91,49.93,49.88,49.93,46200.0,41.1565,41.173,41.1318,41.173,46200.0
2014-08-15 13:25:00,49.93,49.93,49.91,49.92,23900.0,41.173,41.173,41.1565,41.1647,23900.0
2014-08-15 13:30:00,49.93,49.93,49.91,49.93,43200.0,41.173,41.173,41.1565,41.173,43200.0
2014-08-15 13:35:00,49.93,49.93,49.91,49.93,40900.0,41.173,41.173,41.1565,41.173,40900.0
2014-08-15 13:40:00,49.93,49.93,49.91,49.91,39200.0,41.173,41.173,41.1565,41.1565,39200.0
2014-08-15 13:45:00,49.91,49.93,49.9,49.9,39700.0,41.1565,41.173,41.1483,41.1483,39700.0
2014-08-15 13:50:00,49.9,49.91,49.83,49.83,64400.0,41.1483,41.1565,41.0905,41.0905,64400.0
2014-08-15 13:55:00,49.83,49.84,49.8,49.84,50500.0,41.0905,41.0988,41.0658,41.0988,50500.0
2014-08-15 14:00:00,49.84,49.89,49.84,49.87,30100.0,41.0988,41.14,41.0988,41.1235,30100.0
2014-08-15 14:05:00,49.87,49.93,49.87,49.91,46000.0,41.1235,41.173,41.1235,41.1565,46000.0
2014-08-15 14:10:00,49.91,49.94,49.9,49.91,30800.0,41.1565,41.1812,41.1483,41.1565,30800.0
2014-08-15 14:15:00,49.91,49.92,49.9,49.91,55500.0,41.1565,41.1647,41.1483,41.1565,55500.0
2014-08-15 14:20:00,49.92,49.93,49.89,49.93,64400.0,41.1647,41.173,41.14,41.173,64400.0
2014-08-15 14:25:00,49.94,49.95,49.93,49.95,63100.0,41.1812,41.1895,41.173,41.1895,63100.0
2014-08-15 14:30:00,49.95,49.96,49.94,49.95,75700.0,41.1895,41.1977,41.1812,41.1895,75700.0
2014-08-15 14:35:00,49.95,49.97,49.94,49.95,22800.0,41.1895,41.206,41.1812,41.1895,22800.0
2014-08-15 14:40:00,49.94,50.05,49.94,50.05,51900.0,41.1812,41.2719,41.1812,41.2719,51900.0
2014-08-15 14:45:00,50.04,50.06,50.04,50.05,28700.0,41.2637,41.2802,41.2637,41.2719,28700.0
2014-08-15 14:50:00,50.05,50.07,50.05,50.07,41500.0,41.2719,41.2884,41.2719,41.2884,41500.0
2014-08-15 14:55:00,50.07,50.1,50.06,50.09,61500.0,41.2884,41.3132,41.2802,41.3049,61500.0
2014-08-15 15:00:00,50.1,50.11,50.04,50.05,92300.0,41.3132,41.3214,41.2637,41.2719,92300.0
2014-08-15 15:05:00,50.05,50.06,50.01,50.01,48900.0,41.2719,41.2802,41.239,41.239,48900.0
2014-08-15 15:10:00,50.02,51.19,49.88,49.97,1160800.0,41.2472,42.212,41.1318,41.206,1160800.0
2014-08-15 15:15:00,49.98,50.03,49.94,49.95,108900.0,41.2142,41.2555,41.1812,41.1895,108900.0
2014-08-15 15:20:00,49.95,50.0,49.91,49.96,76000.0,41.1895,41.2307,41.1565,41.1977,76000.0
2014-08-15 15:25:00,49.97,49.99,49.9,49.9,74700.0,41.206,41.2225,41.1483,41.1483,74700.0
2014-08-15 15:30:00,49.9,50.0,49.9,49.97,45400.0,41.1483,41.2307,41.1483,41.206,45400.0
2014-08-15 15:35:00,49.98,50.05,49.97,50.0,174100.0,41.2142,41.2719,41.206,41.2307,174100.0
2014-08-15 15:40:00,50.0,50.04,49.93,49.93,121700.0,41.2307,41.2637,41.173,41.173,121700.0
2014-08-15 15:45:00,49.94,49.95,49.89,49.93,139700.0,41.1812,41.1895,41.14,41.173,139700.0
2014-08-15 15:50:00,49.93,50.0,49.91,50.0,204400.0,41.173,41.2307,41.1565,41.2307,204400.0
2014-08-15 15:55:00,50.0,50.03,49.99,50.0,249600.0,41.2307,41.2555,41.2225,41.2307,249600.0
2014-08-18 09:30:00,50.48,50.63,50.42,50.47,144800.0,41.6265,41.7502,41.5771,41.6183,144800.0
2014-08-18 09:35:00,50.47,50.5,50.34,50.45,135200.0,41.6183,41.643,41.5111,41.6018,135200.0
2014-08-18 09:40:00,50.47,50.69,50.47,50.66,42700.0,41.6183,41.7997,41.6183,41.775,42700.0
2014-08-18 09:45:00,50.66,50.7,50.5,50.52,72700.0,41.775,41.8079,41.643,41.6595,72700.0
2014-08-18 09:50:00,50.5,50.67,50.5,50.63,74700.0,41.643,41.7832,41.643,41.7502,74700.0
2014-08-18 09:55:00,50.64,50.69,50.57,50.68,42200.0,41.7585,41.7997,41.7007,41.7915,42200.0
2014-08-18 10:00:00,50.68,50.68,50.56,50.58,46400.0,41.7915,41.7915,41.6925,41.709,46400.0
2014-08-18 10:05:00,50.57,50.6,50.51,50.55,34000.0,41.7007,41.7255,41.6513,41.6843,34000.0
2014-08-18 10:10:00,50.54,50.55,50.5,50.51,70100.0,41.676,41.6843,41.643,41.6513,70100.0
2014-08-18 10:15:00,50.53,50.54,50.51,50.52,68300.0,41.6678,41.676,41.6513,41.6595,68300.0
2014-08-18 10:20:00,50.53,50.54,50.5,50.52,55400.0,41.6678,41.676,41.643,41.6595,55400.0
2014-08-18 10:25:00,50.53,50.54,50.51,50.52,44800.0,41.6678,41.676,41.6513,41.6595,44800.0
2014-08-18 10:30:00,50.51,50.52,50.45,50.48,52200.0,41.6513,41.6595,41.6018,41.6265,52200.0
2014-08-18 10:35:00,50.48,50.52,50.46,50.5,57000.0,41.6265,41.6595,41.61,41.643,57000.0
2014-08-18 10:40:00,50.5,50.52,50.44,50.45,32900.0,41.643,41.6595,41.5935,41.6018,32900.0
2014-08-18 10:45:00,50.46,50.5,50.43,50.44,36400.0,41.61,41.643,41.5853,41.5935,36400.0
2014-08-18 10:50:00,50.44,50.46,50.38,50.46,44700.0,41.5935,41.61,41.5441,41.61,44700.0
2014-08-18 10:55:00,50.45,50.46,50.44,50.46,30100.0,41.6018,41.61,41.5935,41.61,30100.0
2014-08-18 11:00:00,50.45,50.47,50.37,50.37,52200.0,41.6018,41.6183,41.5358,41.5358,52200.0
2014-08-18 11:05:00,50.37,50.41,50.35,50.39,17500.0,41.5358,41.5688,41.5193,41.5523,17500.0
2014-08-18 11:10:00,50.4,50.41,50.38,50.39,41300.0,41.5606,41.5688,41.5441,41.5523,41300.0
2014-08-18 11:15:00,50.39,50.4,50.36,50.4,22100.0,41.5523,41.5606,41.5276,41.5606,22100.0
2014-08-18 11:20:00,50.39,50.49,50.39,50.49,28100.0,41.5523,41.6348,41.5523,41.6348,28100.0
2014-08-18 11:25:00,50.48,50.49,50.46,50.49,26800.0,41.6265,41.6348,41.61,41.6348,26800.0
2014-08-18 11:30:00,50.48,50.5,50.47,50.47,18500.0,41.6265,41.643,41.6183,41.6183,18500.0
2014-08-18 11:35:00,50.47,50.49,50.46,50.48,14900.0,41.6183,41.6348,41.61,41.6265,14900.0
2014-08-18 11:40:00,50.49,50.5,50.47,50.48,19600.0,41.6348,41.643,41.6183,41.6265,19600.0
2014-08-18 11:45:00,50.48,50.51,50.48,50.5,35700.0,41.6265,41.6513,41.6265,41.643,35700.0
2014-08-18 11:50:00,50.49,50.51,50.48,50.49,51000.0,41.6348,41.6513,41.6265,41.6348,51000.0
2014-08-18 11:55:00,50.5,50.5,50.46,50.46,28700.0,41.643,41.643,41.61,41.61,28700.0
2014-08-18 12:00:00,50.47,50.51,50.47,50.48,42300.0,41.6183,41.6513,41.6183,41.6265,42300.0
2014-08-18 12:05:00,50.49,50.5,50.47,50.49,21600.0,41.6348,41.643,41.6183,41.6348,21600.0
2014-08-18 12:10:00,50.49,50.51,50.48,50.5,31300.0,41.6348,41.6513,41.6265,41.643,31300.0
2014-08-18 12:15:00,50.5,50.51,50.48,50.49,37500.0,41.643,41.6513,41.6265,41.6348,37500.0
2014-08-18 12:20:00,50.5,50.5,50.47,50.49,16600.0,41.643,41.643,41.6183,41.6348,16600.0
2014-08-18 12:25:00,50.49,50.51,50.47,50.49,28600.0,41.6348,41.6513,41.6183,41.6348,28600.0
2014-08-18 12:30:00,50.49,50.51,50.47,50.5,50700.0,41.6348,41.6513,41.6183,41.643,50700.0
2014-08-18 12:35:00,50.5,50.51,50.49,50.5,36900.0,41.643,41.6513,41.6348,41.643,36900.0
2014-08-18 12:40:00,50.5,50.51,50.48,50.5,30500.0,41.643,41.6513,41.6265,41.643,30500.0
2014-08-18 12:45:00,50.5,50.55,50.5,50.54,17800.0,41.643,41.6843,41.643,41.676,17800.0
2014-08-18 12:50:00,50.53,50.55,50.53,50.54,17400.0,41.6678,41.6843,41.6678,41.676,17400.0
2014-08-18 12:55:00,50.54,50.55,50.52,50.54,16000.0,41.676,41.6843,41.6595,41.676,16000.0
2014-08-18 13:00:00,50.54,50.55,50.53,50.53,23300.0,41.676,41.6843,41.6678,41.6678,23300.0
2014-08-18 13:05:00,50.54,50.55,50.52,50.53,21700.0,41.676,41.6843,41.6595,41.6678,21700.0
2014-08-18 13:10:00,50.54,50.56,50.54,50.54,28600.0,41.676,41.6925,41.676,41.676,28600.0
2014-08-18 13:15:00,50.55,50.55,50.5,50.52,52700.0,41.6843,41.6843,41.643,41.6595,52700.0
2014-08-18 13:20:00,50.51,50.53,50.51,50.51,16400.0,41.6513,41.6678,41.6513,41.6513,16400.0
2014-08-18 13:25:00,50.51,50.53,50.5,50.51,16800.0,41.6513,41.6678,41.643,41.6513,16800.0
2014-08-18 13:30:00,50.5,50.51,50.5,50.5,28900.0,41.643,41.6513,41.643,41.643,28900.0
2014-08-18 13:35:00,50.49,50.51,50.49,50.51,12700.0,41.6348,41.6513,41.6348,41.6513,12700.0
2014-08-18 13:40:00,50.51,50.53,50.5,50.51,15500.0,41.6513,41.6678,41.643,41.6513,15500.0
2014-08-18 13:45:00,50.51,50.52,50.5,50.5,26000.0,41.6513,41.6595,41.643,41.643,26000.0
2014-08-18 13:50:00,50.5,50.51,50.49,50.49,43600.0,41.643,41.6513,41.6348,41.6348,43600.0
2014-08-18 13:55:00,50.49,50.51,50.48,50.48,26500.0,41.6348,41.6513,41.6265,41.6265,26500.0
2014-08-18 14:00:00,50.48,50.51,50.47,50.49,25100.0,41.6265,41.6513,41.6183,41.6348,25100.0
2014-08-18 14:05:00,50.48,50.49,50.45,50.45,20800.0,41.6265,41.6348,41.6018,41.6018,20800.0
2014-08-18 14:10:00,50.46,50.51,50.46,50.48,42300.0,41.61,41.6513,41.61,41.6265,42300.0
2014-08-18 14:15:00,50.49,50.5,50.45,50.45,31300.0,41.6348,41.643,41.6018,41.6018,31300.0
2014-08-18 14:20:00,50.46,50.47,50.44,50.46,27200.0,41.61,41.6183,41.5935,41.61,27200.0
2014-08-18 14:25:00,50.46,50.48,50.44,50.47,34500.0,41.61,41.6265,41.5935,41.6183,34500.0
2014-08-18 14:30:00,50.46,50.47,50.44,50.46,31200.0,41.61,41.6183,41.5935,41.61,31200.0
2014-08-18 14:35:00,50.46,50.47,50.43,50.45,59600.0,41.61,41.6183,41.5853,41.6018,59600.0
2014-08-18 14:40:00,50.44,50.48,50.44,50.47,29300.0,41.5935,41.6265,41.5935,41.6183,29300.0
2014-08-18 14:45:00,50.48,50.48,50.41,50.41,35900.0,41.6265,41.6265,41.5688,41.5688,35900.0
2014-08-18 14:50:00,50.41,50.44,50.4,50.44,46500.0,41.5688,41.5935,41.5606,41.5935,46500.0
2014-08-18 14:55:00,50.44,50.45,50.42,50.43,70800.0,41.5935,41.6018,41.5771,41.5853,70800.0
2014-08-18 15:00:00,50.43,50.5,50.42,50.49,56800.0,41.5853,41.643,41.5771,41.6348,56800.0
2014-08-18 15:05:00,50.48,50.51,50.48,50.5,62000.0,41.6265,41.6513,41.6265,41.643,62000.0
2014-08-18 15:10:00,50.5,50.51,50.49,50.5,73400.0,41.643,41.6513,41.6348,41.643,73400.0
2014-08-18 15:15:00,50.5,50.51,50.49,50.49,69300.0,41.643,41.6513,41.6348,41.6348,69300.0
2014-08-18 15:20:00,50.49,50.5,50.47,50.48,52600.0,41.6348,41.643,41.6183,41.6265,52600.0
2014-08-18 15:25:00,50.47,50.49,50.46,50.47,65000.0,41.6183,41.6348,41.61,41.6183,65000.0
2014-08-18 15:30:00,50.47,50.48,50.39,50.4,228100.0,41.6183,41.6265,41.5523,41.5606,228100.0
2014-08-18 15:35:00,50.41,50.45,50.39,50.43,129600.0,41.5688,41.6018,41.5523,41.5853,129600.0
2014-08-18 15:40:00,50.44,50.47,50.43,50.46,102700.0,41.5935,41.6183,41.5853,41.61,102700.0
2014-08-18 15:45:00,50.46,50.47,50.45,50.45,141000.0,41.61,41.6183,41.6018,41.6018,141000.0
2014-08-18 15:50:00,50.46,50.47,50.43,50.45,252700.0,41.61,41.6183,41.5853,41.6018,252700.0
2014-08-18 15:55:00,50.45,50.46,50.43,50.45,213400.0,41.6018,41.61,41.5853,41.6018,213400.0
2014-08-19 09:30:00,51.81,51.85,51.48,51.56,419300.0,42.7233,42.7563,42.4511,42.5171,419300.0
2014-08-19 09:35:00,51.48,51.67,51.41,51.43,133900.0,42.4511,42.6078,42.3934,42.4099,133900.0
2014-08-19 09:40:00,51.44,51.46,51.28,51.39,181000.0,42.4182,42.4347,42.2862,42.3769,181000.0
2014-08-19 09:45:00,51.39,51.59,51.38,51.41,151200.0,42.3769,42.5419,42.3687,42.3934,151200.0
2014-08-19 09:50:00,51.42,51.47,51.36,51.41,69800.0,42.4017,42.4429,42.3522,42.3934,69800.0
2014-08-19 09:55:00,51.41,51.5,51.39,51.39,69000.0,42.3934,42.4676,42.3769,42.3769,69000.0
2014-08-19 10:00:00,51.4,51.46,51.32,51.45,58200.0,42.3852,42.4347,42.3192,42.4264,58200.0
2014-08-19 10:05:00,51.45,51.49,51.36,51.49,121300.0,42.4264,42.4594,42.3522,42.4594,121300.0
2014-08-19 10:10:00,51.48,51.54,51.41,51.46,127600.0,42.4511,42.5006,42.3934,42.4347,127600.0
2014-08-19 10:15:00,51.47,51.5,51.45,51.48,79600.0,42.4429,42.4676,42.4264,42.4511,79600.0
2014-08-19 10:20:00,51.49,51.54,51.48,51.48,88000.0,42.4594,42.5006,42.4511,42.4511,88000.0
2014-08-19 10:25:00,51.48,51.49,51.39,51.43,102300.0,42.4511,42.4594,42.3769,42.4099,102300.0
2014-08-19 10:30:00,51.44,51.44,51.34,51.39,70600.0,42.4182,42.4182,42.3357,42.3769,70600.0
2014-08-19 10:35:00,51.39,51.43,51.38,51.43,44900.0,42.3769,42.4099,42.3687,42.4099,44900.0
2014-08-19 10:40:00,51.43,51.43,51.4,51.43,56200.0,42.4099,42.4099,42.3852,42.4099,56200.0
2014-08-19 10:45:00,51.43,51.45,51.42,51.45,36800.0,42.4099,42.4264,42.4017,42.4264,36800.0
2014-08-19 10:50:00,51.45,51.5,51.45,51.48,49600.0,42.4264,42.4676,42.4264,42.4511,49600.0
2014-08-19 10:55:00,51.48,51.55,51.48,51.52,63400.0,42.4511,42.5089,42.4511,42.4841,63400.0
2014-08-19 11:00:00,51.52,51.65,51.52,51.64,70100.0,42.4841,42.5913,42.4841,42.5831,70100.0
2014-08-19 11:05:00,51.63,51.65,51.56,51.65,62500.0,42.5748,42.5913,42.5171,42.5913,62500.0
2014-08-19 11:10:00,51.65,51.72,51.63,51.72,91300.0,42.5913,42.6491,42.5748,42.6491,91300.0
2014-08-19 11:15:00,51.72,51.72,51.59,51.64,50800.0,42.6491,42.6491,42.5419,42.5831,50800.0
2014-08-19 11:20:00,51.65,51.65,51.63,51.63,40300.0,42.5913,42.5913,42.5748,42.5748,40300.0
2014-08-19 11:25:00,51.64,51.68,51.59,51.68,56000.0,42.5831,42.6161,42.5419,42.6161,56000.0
2014-08-19 11:30:00,51.68,51.7,51.58,51.59,99200.0,42.6161,42.6326,42.5336,42.5419,99200.0
2014-08-19 11:35:00,51.59,51.61,51.55,51.61,36400.0,42.5419,42.5583,42.5089,42.5583,36400.0
2014-08-19 11:40:00,51.61,51.61,51.59,51.61,42100.0,42.5583,42.5583,42.5419,42.5583,42100.0
2014-08-19 11:45:00,51.61,51.61,51.56,51.59,57800.0,42.5583,42.5583,42.5171,42.5419,57800.0
2014-08-19 11:50:00,51.6,51.61,51.55,51.61,99600.0,42.5501,42.5583,42.5089,42.5583,99600.0
2014-08-19 11:55:00,51.61,51.61,51.6,51.61,45100.0,42.5583,42.5583,42.5501,42.5583,45100.0
2014-08-19 12:00:00,51.61,51.66,51.57,51.64,92500.0,42.5583,42.5996,42.5254,42.5831,92500.0
2014-08-19 12:05:00,51.65,51.73,51.64,51.73,124700.0,42.5913,42.6573,42.5831,42.6573,124700.0
2014-08-19 12:10:00,51.73,51.76,51.69,51.73,58200.0,42.6573,42.682,42.6243,42.6573,58200.0
2014-08-19 12:15:00,51.74,51.79,51.73,51.77,56900.0,42.6655,42.7068,42.6573,42.6903,56900.0
2014-08-19 12:20:00,51.77,51.77,51.68,51.69,33400.0,42.6903,42.6903,42.6161,42.6243,33400.0
2014-08-19 12:25:00,51.69,51.76,51.68,51.75,45300.0,42.6243,42.682,42.6161,42.6738,45300.0
2014-08-19 12:30:00,51.75,51.76,51.71,51.71,57400.0,42.6738,42.682,42.6408,42.6408,57400.0
2014-08-19 12:35:00,51.71,51.77,51.71,51.77,108300.0,42.6408,42.6903,42.6408,42.6903,108300.0
2014-08-19 12:40:00,51.77,51.81,51.76,51.79,93900.0,42.6903,42.7233,42.682,42.7068,93900.0
2014-08-19 12:45:00,51.8,51.8,51.77,51.78,80600.0,42.715,42.715,42.6903,42.6985,80600.0
2014-08-19 12:50:00,51.78,51.81,51.77,51.81,21800.0,42.6985,42.7233,42.6903,42.7233,21800.0
2014-08-19 12:55:00,51.81,51.89,51.8,51.88,93700.0,42.7233,42.7892,42.715,42.781,93700.0
2014-08-19 13:00:00,51.88,51.9,51.85,51.9,73400.0,42.781,42.7975,42.7563,42.7975,73400.0
2014-08-19 13:05:00,51.9,51.98,51.89,51.96,145500.0,42.7975,42.8635,42.7892,42.847,145500.0
2014-08-19 13:10:00,51.95,51.97,51.9,51.91,113700.0,42.8387,42.8552,42.7975,42.8057,113700.0
2014-08-19 13:15:00,51.92,51.92,51.84,51.85,74100.0,42.814,42.814,42.748,42.7563,74100.0
2014-08-19 13:20:00,51.86,51.93,51.84,51.93,46000.0,42.7645,42.8222,42.748,42.8222,46000.0
2014-08-19 13:25:00,51.93,51.97,51.92,51.93,48800.0,42.8222,42.8552,42.814,42.8222,48800.0
2014-08-19 13:30:00,51.91,51.92,51.85,51.9,36700.0,42.8057,42.814,42.7563,42.7975,36700.0
2014-08-19 13:35:00,51.9,51.93,51.87,51.88,49900.0,42.7975,42.8222,42.7727,42.781,49900.0
2014-08-19 13:40:00,51.89,51.99,51.89,51.97,69200.0,42.7892,42.8717,42.7892,42.8552,69200.0
2014-08-19 13:45:00,51.98,52.0,51.96,51.98,69300.0,42.8635,42.8799,42.847,42.8635,69300.0
2014-08-19 13:50:00,51.98,51.99,51.89,51.89,94100.0,42.8635,42.8717,42.7892,42.7892,94100.0
2014-08-19 13:55:00,51.89,51.91,51.87,51.9,51300.0,42.7892,42.8057,42.7727,42.7975,51300.0
2014-08-19 14:00:00,51.9,51.93,51.87,51.9,102400.0,42.7975,42.8222,42.7727,42.7975,102400.0
2014-08-19 14:05:00,51.9,51.91,51.86,51.91,125800.0,42.7975,42.8057,42.7645,42.8057,125800.0
2014-08-19 14:10:00,51.91,51.91,51.88,51.89,60800.0,42.8057,42.8057,42.781,42.7892,60800.0
2014-08-19 14:15:00,51.88,51.89,51.86,51.87,40100.0,42.781,42.7892,42.7645,42.7727,40100.0
2014-08-19 14:20:00,51.87,51.9,51.87,51.89,56000.0,42.7727,42.7975,42.7727,42.7892,56000.0
2014-08-19 14:25:00,51.88,51.9,51.85,51.9,62400.0,42.781,42.7975,42.7563,42.7975,62400.0
2014-08-19 14:30:00,51.89,51.9,51.88,51.9,39300.0,42.7892,42.7975,42.781,42.7975,39300.0
2014-08-19 14:35:00,51.91,51.98,51.9,51.96,79900.0,42.8057,42.8635,42.7975,42.847,79900.0
2014-08-19 14:40:00,51.96,51.98,51.93,51.94,73600.0,42.847,42.8635,42.8222,42.8305,73600.0
2014-08-19 14:45:00,51.94,51.94,51.82,51.83,113000.0,42.8305,42.8305,42.7315,42.7398,113000.0
2014-08-19 14:50:00,51.84,51.9,51.83,51.9,59100.0,42.748,42.7975,42.7398,42.7975,59100.0
2014-08-19 14:55:00,51.89,51.91,51.84,51.85,82300.0,42.7892,42.8057,42.748,42.7563,82300.0
2014-08-19 15:00:00,51.85,51.89,51.84,51.88,66900.0,42.7563,42.7892,42.748,42.781,66900.0
2014-08-19 15:05:00,51.89,51.91,51.89,51.9,94800.0,42.7892,42.8057,42.7892,42.7975,94800.0
2014-08-19 15:10:00,51.89,51.9,51.8,51.81,113800.0,42.7892,42.7975,42.715,42.7233,113800.0
2014-08-19 15:15:00,51.8,51.82,51.73,51.75,145600.0,42.715,42.7315,42.6573,42.6738,145600.0
2014-08-19 15:20:00,51.75,51.78,51.73,51.77,201400.0,42.6738,42.6985,42.6573,42.6903,201400.0
2014-08-19 15:25:00,51.77,51.81,51.75,51.8,110000.0,42.6903,42.7233,42.6738,42.715,110000.0
2014-08-19 15:30:00,51.8,51.81,51.76,51.8,237000.0,42.715,42.7233,42.682,42.715,237000.0
2014-08-19 15:35:00,51.8,51.81,51.71,51.72,208900.0,42.715,42.7233,42.6408,42.6491,208900.0
2014-08-19 15:40:00,51.73,51.73,51.72,51.72,104700.0,42.6573,42.6573,42.6491,42.6491,104700.0
2014-08-19 15:45:00,51.73,51.73,51.65,51.69,312900.0,42.6573,42.6573,42.5913,42.6243,312900.0
2014-08-19 15:50:00,51.69,51.69,51.56,51.57,448600.0,42.6243,42.6243,42.5171,42.5254,448600.0
2014-08-19 15:55:00,51.57,51.65,51.5,51.52,721700.0,42.5254,42.5913,42.4676,42.4841,721700.0
2014-08-20 09:30:00,49.95,50.2,49.7,49.9,870000.0,41.1895,41.3956,40.9833,41.1483,870000.0
2014-08-20 09:35:00,49.9,50.0,49.74,49.89,470900.0,41.1483,41.2307,41.0163,41.14,470900.0
2014-08-20 09:40:00,49.89,50.25,49.85,50.24,753000.0,41.14,41.4369,41.107,41.4286,753000.0
2014-08-20 09:45:00,50.24,50.36,50.08,50.18,577100.0,41.4286,41.5276,41.2967,41.3791,577100.0
2014-08-20 09:50:00,50.18,50.5,50.12,50.5,736000.0,41.3791,41.643,41.3297,41.643,736000.0
2014-08-20 09:55:00,50.49,50.67,50.32,50.42,335600.0,41.6348,41.7832,41.4946,41.5771,335600.0
2014-08-20 10:00:00,50.46,50.58,50.44,50.56,170800.0,41.61,41.709,41.5935,41.6925,170800.0
2014-08-20 10:05:00,50.57,50.89,50.56,50.79,334900.0,41.7007,41.9646,41.6925,41.8822,334900.0
2014-08-20 10:10:00,50.79,50.94,50.73,50.91,291100.0,41.8822,42.0059,41.8327,41.9811,291100.0
2014-08-20 10:15:00,50.91,51.23,50.85,51.22,515200.0,41.9811,42.245,41.9316,42.2367,515200.0
2014-08-20 10:20:00,51.23,51.38,51.12,51.35,264500.0,42.245,42.3687,42.1543,42.3439,264500.0
2014-08-20 10:25:00,51.35,51.35,51.09,51.22,392700.0,42.3439,42.3439,42.1295,42.2367,392700.0
2014-08-20 10:30:00,51.23,51.48,51.16,51.41,304200.0,42.245,42.4511,42.1873,42.3934,304200.0
2014-08-20 10:35:00,51.41,51.49,51.21,51.21,284700.0,42.3934,42.4594,42.2285,42.2285,284700.0
2014-08-20 10:40:00,51.21,51.26,51.09,51.2,198900.0,42.2285,42.2697,42.1295,42.2203,198900.0
2014-08-20 10:45:00,51.21,51.36,51.17,51.3,126800.0,42.2285,42.3522,42.1955,42.3027,126800.0
2014-08-20 10:50:00,51.3,51.34,51.16,51.17,130800.0,42.3027,42.3357,42.1873,42.1955,130800.0
2014-08-20 10:55:00,51.16,51.25,51.16,51.21,86300.0,42.1873,42.2615,42.1873,42.2285,86300.0
2014-08-20 11:00:00,51.22,51.35,51.22,51.3,129300.0,42.2367,42.3439,42.2367,42.3027,129300.0
2014-08-20 11:05:00,51.3,51.38,51.25,51.26,114700.0,42.3027,42.3687,42.2615,42.2697,114700.0
2014-08-20 11:10:00,51.27,51.28,51.21,51.21,72200.0,42.278,42.2862,42.2285,42.2285,72200.0
2014-08-20 11:15:00,51.21,51.29,51.17,51.29,67100.0,42.2285,42.2945,42.1955,42.2945,67100.0
2014-08-20 11:20:00,51.3,51.32,51.23,51.25,81500.0,42.3027,42.3192,42.245,42.2615,81500.0
2014-08-20 11:25:00,51.25,51.49,51.25,51.48,185600.0,42.2615,42.4594,42.2615,42.4511,185600.0
2014-08-20 11:30:00,51.49,51.62,51.42,51.43,200800.0,42.4594,42.5666,42.4017,42.4099,200800.0
2014-08-20 11:35:00,51.43,51.45,51.32,51.38,128300.0,42.4099,42.4264,42.3192,42.3687,128300.0
2014-08-20 11:40:00,51.38,51.6,51.38,51.57,198600.0,42.3687,42.5501,42.3687,42.5254,198600.0
2014-08-20 11:45:00,51.55,51.66,51.53,51.65,92100.0,42.5089,42.5996,42.4924,42.5913,92100.0
2014-08-20 11:50:00,51.65,51.8,51.62,51.67,283200.0,42.5913,42.715,42.5666,42.6078,283200.0
2014-08-20 11:55:00,51.67,51.81,51.61,51.77,126200.0,42.6078,42.7233,42.5583,42.6903,126200.0
2014-08-20 12:00:00,51.77,51.78,51.67,51.69,65700.0,42.6903,42.6985,42.6078,42.6243,65700.0
2014-08-20 12:05:00,51.68,51.73,51.63,51.72,55100.0,42.6161,42.6573,42.5748,42.6491,55100.0
2014-08-20 12:10:00,51.72,51.74,51.63,51.69,81200.0,42.6491,42.6655,42.5748,42.6243,81200.0
2014-08-20 12:15:00,51.69,51.77,51.67,51.73,88600.0,42.6243,42.6903,42.6078,42.6573,88600.0
2014-08-20 12:20:00,51.72,51.77,51.72,51.75,43900.0,42.6491,42.6903,42.6491,42.6738,43900.0
2014-08-20 12:25:00,51.76,51.78,51.61,51.62,96700.0,42.682,42.6985,42.5583,42.5666,96700.0
2014-08-20 12:30:00,51.61,51.67,51.53,51.59,76200.0,42.5583,42.6078,42.4924,42.5419,76200.0
2014-08-20 12:35:00,51.59,51.64,51.46,51.55,99100.0,42.5419,42.5831,42.4347,42.5089,99100.0
2014-08-20 12:40:00,51.55,51.62,51.55,51.56,39100.0,42.5089,42.5666,42.5089,42.5171,39100.0
2014-08-20 12:45:00,51.55,51.58,51.44,51.58,79000.0,42.5089,42.5336,42.4182,42.5336,79000.0
2014-08-20 12:50:00,51.58,51.59,51.5,51.51,55600.0,42.5336,42.5419,42.4676,42.4759,55600.0
2014-08-20 12:55:00,51.53,51.54,51.42,51.43,57200.0,42.4924,42.5006,42.4017,42.4099,57200.0
2014-08-20 13:00:00,51.44,51.59,51.44,51.53,37800.0,42.4182,42.5419,42.4182,42.4924,37800.0
2014-08-20 13:05:00,51.52,51.59,51.52,51.57,37200.0,42.4841,42.5419,42.4841,42.5254,37200.0
2014-08-20 13:10:00,51.58,51.65,51.56,51.61,232900.0,42.5336,42.5913,42.5171,42.5583,232900.0
2014-08-20 13:15:00,51.61,51.7,51.56,51.67,78900.0,42.5583,42.6326,42.5171,42.6078,78900.0
2014-08-20 13:20:00,51.68,51.68,51.6,51.63,67200.0,42.6161,42.6161,42.5501,42.5748,67200.0
2014-08-20 13:25:00,51.62,51.66,51.58,51.65,96900.0,42.5666,42.5996,42.5336,42.5913,96900.0
2014-08-20 13:30:00,51.65,51.79,51.63,51.78,83800.0,42.5913,42.7068,42.5748,42.6985,83800.0
2014-08-20 13:35:00,51.78,51.92,51.75,51.89,236700.0,42.6985,42.814,42.6738,42.7892,236700.0
2014-08-20 13:40:00,51.89,51.92,51.85,51.9,88200.0,42.7892,42.814,42.7563,42.7975,88200.0
2014-08-20 13:45:00,51.89,51.9,51.78,51.83,51200.0,42.7892,42.7975,42.6985,42.7398,51200.0
2014-08-20 13:50:00,51.83,51.91,51.81,51.91,62000.0,42.7398,42.8057,42.7233,42.8057,62000.0
2014-08-20 13:55:00,51.9,51.96,51.88,51.96,89100.0,42.7975,42.847,42.781,42.847,89100.0
2014-08-20 14:00:00,51.96,51.99,51.91,51.97,191200.0,42.847,42.8717,42.8057,42.8552,191200.0
2014-08-20 14:05:00,51.96,52.15,51.87,52.1,531700.0,42.847,43.0036,42.7727,42.9624,531700.0
2014-08-20 14:10:00,52.08,52.2,52.03,52.03,201100.0,42.9459,43.0449,42.9047,42.9047,201100.0
2014-08-20 14:15:00,52.03,52.2,52.01,52.18,225400.0,42.9047,43.0449,42.8882,43.0284,225400.0
2014-08-20 14:20:00,52.18,52.3,52.14,52.14,258700.0,43.0284,43.1273,42.9954,42.9954,258700.0
2014-08-20 14:25:00,52.14,52.45,52.11,52.43,183100.0,42.9954,43.251,42.9707,43.2345,183100.0
2014-08-20 14:30:00,52.44,52.54,52.42,52.48,486500.0,43.2428,43.3252,43.2263,43.2758,486500.0
2014-08-20 14:35:00,52.48,52.66,52.48,52.63,233900.0,43.2758,43.4242,43.2758,43.3995,233900.0
2014-08-20 14:40:00,52.63,52.65,52.37,52.4,352500.0,43.3995,43.4159,43.1851,43.2098,352500.0
2014-08-20 14:45:00,52.41,52.41,52.26,52.36,161700.0,43.218,43.218,43.0943,43.1768,161700.0
2014-08-20 14:50:00,52.37,52.4,52.26,52.31,233000.0,43.1851,43.2098,43.0943,43.1356,233000.0
2014-08-20 14:55:00,52.3,52.53,52.3,52.51,156600.0,43.1273,43.317,43.1273,43.3005,156600.0
2014-08-20 15:00:00,52.51,52.57,52.49,52.55,121400.0,43.3005,43.35,43.284,43.3335,121400.0
2014-08-20 15:05:00,52.55,52.57,52.45,52.46,150600.0,43.3335,43.35,43.251,43.2593,150600.0
2014-08-20 15:10:00,52.46,52.5,52.25,52.25,181200.0,43.2593,43.2923,43.0861,43.0861,181200.0
2014-08-20 15:15:00,52.25,52.4,52.24,52.4,138000.0,43.0861,43.2098,43.0779,43.2098,138000.0
2014-08-20 15:20:00,52.4,52.46,52.32,52.38,162500.0,43.2098,43.2593,43.1438,43.1933,162500.0
2014-08-20 15:25:00,52.38,52.45,52.36,52.43,148300.0,43.1933,43.251,43.1768,43.2345,148300.0
2014-08-20 15:30:00,52.44,52.47,52.36,52.42,212700.0,43.2428,43.2675,43.1768,43.2263,212700.0
2014-08-20 15:35:00,52.41,52.46,52.38,52.39,111700.0,43.218,43.2593,43.1933,43.2015,111700.0
2014-08-20 15:40:00,52.38,52.43,52.34,52.4,222200.0,43.1933,43.2345,43.1603,43.2098,222200.0
2014-08-20 15:45:00,52.39,52.41,52.35,52.38,182500.0,43.2015,43.218,43.1686,43.1933,182500.0
2014-08-20 15:50:00,52.38,52.41,52.33,52.39,242300.0,43.1933,43.218,43.1521,43.2015,242300.0
2014-08-20 15:55:00,52.39,52.41,52.29,52.32,571300.0,43.2015,43.218,43.1191,43.1438,571300.0
2014-08-21 09:30:00,52.64,52.88,52.49,52.88,262300.0,43.4077,43.6056,43.284,43.6056,262300.0
2014-08-21 09:35:00,52.88,52.96,52.66,52.72,170200.0,43.6056,43.6716,43.4242,43.4737,170200.0
2014-08-21 09:40:00,52.71,52.86,52.64,52.72,109500.0,43.4654,43.5891,43.4077,43.4737,109500.0
2014-08-21 09:45:00,52.71,52.81,52.51,52.54,260200.0,43.4654,43.5479,43.3005,43.3252,260200.0
2014-08-21 09:50:00,52.55,52.6,52.5,52.58,123900.0,43.3335,43.3747,43.2923,43.3582,123900.0
2014-08-21 09:55:00,52.58,52.86,52.58,52.78,152000.0,43.3582,43.5891,43.3582,43.5231,152000.0
2014-08-21 10:00:00,52.78,52.89,52.65,52.72,202100.0,43.5231,43.6138,43.4159,43.4737,202100.0
2014-08-21 10:05:00,52.72,52.72,52.58,52.59,84900.0,43.4737,43.4737,43.3582,43.3665,84900.0
2014-08-21 10:10:00,52.58,52.86,52.56,52.86,121700.0,43.3582,43.5891,43.3417,43.5891,121700.0
2014-08-21 10:15:00,52.85,52.95,52.83,52.94,105600.0,43.5809,43.6633,43.5644,43.6551,105600.0
2014-08-21 10:20:00,52.95,52.95,52.76,52.8,91500.0,43.6633,43.6633,43.5066,43.5396,91500.0
2014-08-21 10:25:00,52.8,52.86,52.71,52.75,115500.0,43.5396,43.5891,43.4654,43.4984,115500.0
2014-08-21 10:30:00,52.75,52.84,52.74,52.83,72800.0,43.4984,43.5726,43.4902,43.5644,72800.0
2014-08-21 10:35:00,52.83,52.86,52.76,52.81,67600.0,43.5644,43.5891,43.5066,43.5479,67600.0
2014-08-21 10:40:00,52.8,52.83,52.7,52.77,64300.0,43.5396,43.5644,43.4572,43.5149,64300.0
2014-08-21 10:45:00,52.77,52.86,52.77,52.83,53800.0,43.5149,43.5891,43.5149,43.5644,53800.0
2014-08-21 10:50:00,52.84,52.96,52.84,52.96,106500.0,43.5726,43.6716,43.5726,43.6716,106500.0
2014-08-21 10:55:00,52.96,53.04,52.8,52.88,206700.0,43.6716,43.7375,43.5396,43.6056,206700.0
2014-08-21 11:00:00,52.89,52.9,52.8,52.87,42600.0,43.6138,43.6221,43.5396,43.5974,42600.0
2014-08-21 11:05:00,52.86,52.96,52.86,52.9,37100.0,43.5891,43.6716,43.5891,43.6221,37100.0
2014-08-21 11:10:00,52.91,52.99,52.87,52.98,36500.0,43.6303,43.6963,43.5974,43.6881,36500.0
2014-08-21 11:15:00,52.98,52.99,52.94,52.96,61100.0,43.6881,43.6963,43.6551,43.6716,61100.0
2014-08-21 11:20:00,52.96,52.96,52.8,52.82,82500.0,43.6716,43.6716,43.5396,43.5561,82500.0
2014-08-21 11:25:00,52.83,52.93,52.83,52.89,71700.0,43.5644,43.6468,43.5644,43.6138,71700.0
2014-08-21 11:30:00,52.89,52.96,52.88,52.96,44800.0,43.6138,43.6716,43.6056,43.6716,44800.0
2014-08-21 11:35:00,52.96,52.99,52.89,52.98,40600.0,43.6716,43.6963,43.6138,43.6881,40600.0
2014-08-21 11:40:00,52.98,53.02,52.98,53.0,59600.0,43.6881,43.721,43.6881,43.7046,59600.0
2014-08-21 11:45:00,53.01,53.01,52.91,52.91,34500.0,43.7128,43.7128,43.6303,43.6303,34500.0
2014-08-21 11:50:00,52.91,52.97,52.88,52.94,40900.0,43.6303,43.6798,43.6056,43.6551,40900.0
2014-08-21 11:55:00,52.95,52.96,52.89,52.91,27600.0,43.6633,43.6716,43.6138,43.6303,27600.0
2014-08-21 12:00:00,52.91,52.96,52.83,52.88,66700.0,43.6303,43.6716,43.5644,43.6056,66700.0
2014-08-21 12:05:00,52.89,52.99,52.89,52.95,97700.0,43.6138,43.6963,43.6138,43.6633,97700.0
2014-08-21 12:10:00,52.95,52.97,52.9,52.95,80200.0,43.6633,43.6798,43.6221,43.6633,80200.0
2014-08-21 12:15:00,52.95,52.97,52.92,52.93,66200.0,43.6633,43.6798,43.6386,43.6468,66200.0
2014-08-21 12:20:00,52.94,52.97,52.93,52.93,30400.0,43.6551,43.6798,43.6468,43.6468,30400.0
2014-08-21 12:25:00,52.93,52.94,52.92,52.92,23900.0,43.6468,43.6551,43.6386,43.6386,23900.0
2014-08-21 12:30:00,52.92,52.95,52.9,52.91,41800.0,43.6386,43.6633,43.6221,43.6303,41800.0
2014-08-21 12:35:00,52.91,52.96,52.87,52.94,46900.0,43.6303,43.6716,43.5974,43.6551,46900.0
2014-08-21 12:40:00,52.95,52.96,52.92,52.94,60000.0,43.6633,43.6716,43.6386,43.6551,60000.0
2014-08-21 12:45:00,52.94,52.96,52.92,52.93,49100.0,43.6551,43.6716,43.6386,43.6468,49100.0
2014-08-21 12:50:00,52.93,52.93,52.87,52.91,27200.0,43.6468,43.6468,43.5974,43.6303,27200.0
2014-08-21 12:55:00,52.91,52.91,52.88,52.9,40600.0,43.6303,43.6303,43.6056,43.6221,40600.0
2014-08-21 13:00:00,52.9,52.92,52.88,52.92,33400.0,43.6221,43.6386,43.6056,43.6386,33400.0
2014-08-21 13:05:00,52.91,52.97,52.91,52.95,55700.0,43.6303,43.6798,43.6303,43.6633,55700.0
2014-08-21 13:10:00,52.95,52.96,52.91,52.93,42000.0,43.6633,43.6716,43.6303,43.6468,42000.0
2014-08-21 13:15:00,52.94,52.99,52.94,52.98,42300.0,43.6551,43.6963,43.6551,43.6881,42300.0
2014-08-21 13:20:00,52.98,52.98,52.94,52.98,39400.0,43.6881,43.6881,43.6551,43.6881,39400.0
2014-08-21 13:25:00,52.97,52.98,52.94,52.95,19900.0,43.6798,43.6881,43.6551,43.6633,19900.0
2014-08-21 13:30:00,52.95,52.98,52.95,52.96,24800.0,43.6633,43.6881,43.6633,43.6716,24800.0
2014-08-21 13:35:00,52.96,52.98,52.93,52.96,30300.0,43.6716,43.6881,43.6468,43.6716,30300.0
2014-08-21 13:40:00,52.97,52.97,52.92,52.96,42400.0,43.6798,43.6798,43.6386,43.6716,42400.0
2014-08-21 13:45:00,52.96,52.99,52.96,52.98,31900.0,43.6716,43.6963,43.6716,43.6881,31900.0
2014-08-21 13:50:00,52.98,52.98,52.91,52.92,38900.0,43.6881,43.6881,43.6303,43.6386,38900.0
2014-08-21 13:55:00,52.93,52.96,52.92,52.95,21900.0,43.6468,43.6716,43.6386,43.6633,21900.0
2014-08-21 14:00:00,52.96,52.97,52.74,52.76,210200.0,43.6716,43.6798,43.4902,43.5066,210200.0
2014-08-21 14:05:00,52.77,52.83,52.74,52.79,84900.0,43.5149,43.5644,43.4902,43.5314,84900.0
2014-08-21 14:10:00,52.8,52.82,52.72,52.8,91300.0,43.5396,43.5561,43.4737,43.5396,91300.0
2014-08-21 14:15:00,52.79,52.83,52.79,52.83,51300.0,43.5314,43.5644,43.5314,43.5644,51300.0
2014-08-21 14:20:00,52.83,52.83,52.78,52.8,66900.0,43.5644,43.5644,43.5231,43.5396,66900.0
2014-08-21 14:25:00,52.8,52.81,52.79,52.79,35500.0,43.5396,43.5479,43.5314,43.5314,35500.0
2014-08-21 14:30:00,52.79,52.85,52.78,52.83,38300.0,43.5314,43.5809,43.5231,43.5644,38300.0
2014-08-21 14:35:00,52.84,52.85,52.81,52.82,55000.0,43.5726,43.5809,43.5479,43.5561,55000.0
2014-08-21 14:40:00,52.83,52.85,52.78,52.79,93900.0,43.5644,43.5809,43.5231,43.5314,93900.0
2014-08-21 14:45:00,52.79,52.81,52.77,52.77,41000.0,43.5314,43.5479,43.5149,43.5149,41000.0
2014-08-21 14:50:00,52.78,52.79,52.73,52.74,73800.0,43.5231,43.5314,43.4819,43.4902,73800.0
2014-08-21 14:55:00,52.75,52.75,52.71,52.73,63200.0,43.4984,43.4984,43.4654,43.4819,63200.0
2014-08-21 15:00:00,52.73,52.75,52.69,52.71,76100.0,43.4819,43.4984,43.4489,43.4654,76100.0
2014-08-21 15:05:00,52.71,52.71,52.69,52.7,64100.0,43.4654,43.4654,43.4489,43.4572,64100.0
2014-08-21 15:10:00,52.69,52.78,52.69,52.78,64900.0,43.4489,43.5231,43.4489,43.5231,64900.0
2014-08-21 15:15:00,52.78,52.79,52.71,52.73,67700.0,43.5231,43.5314,43.4654,43.4819,67700.0
2014-08-21 15:20:00,52.73,52.79,52.71,52.75,66300.0,43.4819,43.5314,43.4654,43.4984,66300.0
2014-08-21 15:25:00,52.75,52.76,52.74,52.74,21100.0,43.4984,43.5066,43.4902,43.4902,21100.0
2014-08-21 15:30:00,52.75,52.79,52.73,52.73,117400.0,43.4984,43.5314,43.4819,43.4819,117400.0
2014-08-21 15:35:00,52.73,52.75,52.69,52.75,150500.0,43.4819,43.4984,43.4489,43.4984,150500.0
2014-08-21 15:40:00,52.75,52.81,52.74,52.79,137200.0,43.4984,43.5479,43.4902,43.5314,137200.0
2014-08-21 15:45:00,52.79,52.86,52.78,52.8,259400.0,43.5314,43.5891,43.5231,43.5396,259400.0
2014-08-21 15:50:00,52.8,52.8,52.68,52.68,166500.0,43.5396,43.5396,43.4407,43.4407,166500.0
2014-08-21 15:55:00,52.69,52.71,52.63,52.67,180300.0,43.4489,43.4654,43.3995,43.4324,180300.0
2014-08-22 09:30:00,52.49,52.73,52.44,52.66,197500.0,43.284,43.4819,43.2428,43.4242,197500.0
2014-08-22 09:35:00,52.66,52.82,52.56,52.82,83800.0,43.4242,43.5561,43.3417,43.5561,83800.0
2014-08-22 09:40:00,52.83,52.9,52.65,52.67,120900.0,43.5644,43.6221,43.4159,43.4324,120900.0
2014-08-22 09:45:00,52.66,52.74,52.54,52.68,41400.0,43.4242,43.4902,43.3252,43.4407,41400.0
2014-08-22 09:50:00,52.68,52.72,52.61,52.63,46500.0,43.4407,43.4737,43.383,43.3995,46500.0
2014-08-22 09:55:00,52.64,52.66,52.62,52.62,40400.0,43.4077,43.4242,43.3912,43.3912,40400.0
2014-08-22 10:00:00,52.63,52.71,52.55,52.61,65500.0,43.3995,43.4654,43.3335,43.383,65500.0
2014-08-22 10:05:00,52.62,52.7,52.6,52.68,51800.0,43.3912,43.4572,43.3747,43.4407,51800.0
2014-08-22 10:10:00,52.67,52.67,52.5,52.51,75900.0,43.4324,43.4324,43.2923,43.3005,75900.0
2014-08-22 10:15:00,52.52,52.55,52.42,52.42,54200.0,43.3087,43.3335,43.2263,43.2263,54200.0
2014-08-22 10:20:00,52.42,52.45,52.39,52.43,44800.0,43.2263,43.251,43.2015,43.2345,44800.0
2014-08-22 10:25:00,52.43,52.44,52.4,52.4,36400.0,43.2345,43.2428,43.2098,43.2098,36400.0
2014-08-22 10:30:00,52.4,52.52,52.4,52.47,57300.0,43.2098,43.3087,43.2098,43.2675,57300.0
2014-08-22 10:35:00,52.49,52.51,52.37,52.42,98400.0,43.284,43.3005,43.1851,43.2263,98400.0
2014-08-22 10:40:00,52.42,52.44,52.37,52.4,33000.0,43.2263,43.2428,43.1851,43.2098,33000.0
2014-08-22 10:45:00,52.4,52.45,52.38,52.42,29500.0,43.2098,43.251,43.1933,43.2263,29500.0
2014-08-22 10:50:00,52.42,52.43,52.36,52.37,28500.0,43.2263,43.2345,43.1768,43.1851,28500.0
2014-08-22 10:55:00,52.37,52.38,52.14,52.15,249500.0,43.1851,43.1933,42.9954,43.0036,249500.0
2014-08-22 11:00:00,52.15,52.24,52.13,52.23,69500.0,43.0036,43.0779,42.9871,43.0696,69500.0
2014-08-22 11:05:00,52.22,52.33,52.19,52.32,47800.0,43.0614,43.1521,43.0366,43.1438,47800.0
2014-08-22 11:10:00,52.32,52.35,52.28,52.34,29200.0,43.1438,43.1686,43.1108,43.1603,29200.0
2014-08-22 11:15:00,52.34,52.34,52.31,52.34,28800.0,43.1603,43.1603,43.1356,43.1603,28800.0
2014-08-22 11:20:00,52.34,52.41,52.34,52.36,29000.0,43.1603,43.218,43.1603,43.1768,29000.0
2014-08-22 11:25:00,52.36,52.43,52.36,52.4,35100.0,43.1768,43.2345,43.1768,43.2098,35100.0
2014-08-22 11:30:00,52.41,52.47,52.39,52.41,30500.0,43.218,43.2675,43.2015,43.218,30500.0
2014-08-22 11:35:00,52.43,52.45,52.36,52.39,30700.0,43.2345,43.251,43.1768,43.2015,30700.0
2014-08-22 11:40:00,52.39,52.41,52.35,52.36,45200.0,43.2015,43.218,43.1686,43.1768,45200.0
2014-08-22 11:45:00,52.36,52.38,52.34,52.37,31700.0,43.1768,43.1933,43.1603,43.1851,31700.0
2014-08-22 11:50:00,52.38,52.44,52.36,52.36,19700.0,43.1933,43.2428,43.1768,43.1768,19700.0
2014-08-22 11:55:00,52.36,52.44,52.36,52.42,25100.0,43.1768,43.2428,43.1768,43.2263,25100.0
2014-08-22 12:00:00,52.43,52.47,52.39,52.4,33200.0,43.2345,43.2675,43.2015,43.2098,33200.0
2014-08-22 12:05:00,52.39,52.41,52.34,52.38,36100.0,43.2015,43.218,43.1603,43.1933,36100.0
2014-08-22 12:10:00,52.38,52.38,52.33,52.34,25700.0,43.1933,43.1933,43.1521,43.1603,25700.0
2014-08-22 12:15:00,52.34,52.35,52.32,52.34,24000.0,43.1603,43.1686,43.1438,43.1603,24000.0
2014-08-22 12:20:00,52.35,52.36,52.31,52.35,28000.0,43.1686,43.1768,43.1356,43.1686,28000.0
2014-08-22 12:25:00,52.34,52.39,52.34,52.37,26300.0,43.1603,43.2015,43.1603,43.1851,26300.0
2014-08-22 12:30:00,52.37,52.38,52.33,52.33,23100.0,43.1851,43.1933,43.1521,43.1521,23100.0
2014-08-22 12:35:00,52.33,52.36,52.33,52.35,24000.0,43.1521,43.1768,43.1521,43.1686,24000.0
2014-08-22 12:40:00,52.35,52.35,52.32,52.32,14400.0,43.1686,43.1686,43.1438,43.1438,14400.0
2014-08-22 12:45:00,52.33,52.33,52.26,52.27,21200.0,43.1521,43.1521,43.0943,43.1026,21200.0
2014-08-22 12:50:00,52.27,52.34,52.27,52.33,33100.0,43.1026,43.1603,43.1026,43.1521,33100.0
2014-08-22 12:55:00,52.34,52.34,52.31,52.34,21800.0,43.1603,43.1603,43.1356,43.1603,21800.0
2014-08-22 13:00:00,52.34,52.35,52.3,52.3,22000.0,43.1603,43.1686,43.1273,43.1273,22000.0
2014-08-22 13:05:00,52.31,52.34,52.3,52.32,21400.0,43.1356,43.1603,43.1273,43.1438,21400.0
2014-08-22 13:10:00,52.32,52.33,52.3,52.31,20200.0,43.1438,43.1521,43.1273,43.1356,20200.0
2014-08-22 13:15:00,52.32,52.33,52.28,52.28,55500.0,43.1438,43.1521,43.1108,43.1108,55500.0
2014-08-22 13:20:00,52.29,52.29,52.26,52.28,32600.0,43.1191,43.1191,43.0943,43.1108,32600.0
2014-08-22 13:25:00,52.28,52.33,52.27,52.32,27900.0,43.1108,43.1521,43.1026,43.1438,27900.0
2014-08-22 13:30:00,52.33,52.35,52.33,52.33,24000.0,43.1521,43.1686,43.1521,43.1521,24000.0
2014-08-22 13:35:00,52.34,52.34,52.3,52.33,22100.0,43.1603,43.1603,43.1273,43.1521,22100.0
2014-08-22 13:40:00,52.33,52.4,52.32,52.39,18300.0,43.1521,43.2098,43.1438,43.2015,18300.0
2014-08-22 13:45:00,52.4,52.4,52.38,52.4,19100.0,43.2098,43.2098,43.1933,43.2098,19100.0
2014-08-22 13:50:00,52.4,52.4,52.35,52.39,68400.0,43.2098,43.2098,43.1686,43.2015,68400.0
2014-08-22 13:55:00,52.38,52.43,52.38,52.41,36300.0,43.1933,43.2345,43.1933,43.218,36300.0
2014-08-22 14:00:00,52.42,52.51,52.42,52.5,45800.0,43.2263,43.3005,43.2263,43.2923,45800.0
2014-08-22 14:05:00,52.51,52.51,52.44,52.47,30300.0,43.3005,43.3005,43.2428,43.2675,30300.0
2014-08-22 14:10:00,52.47,52.47,52.45,52.45,30400.0,43.2675,43.2675,43.251,43.251,30400.0
2014-08-22 14:15:00,52.45,52.53,52.45,52.51,37900.0,43.251,43.317,43.251,43.3005,37900.0
2014-08-22 14:20:00,52.51,52.56,52.51,52.54,24100.0,43.3005,43.3417,43.3005,43.3252,24100.0
2014-08-22 14:25:00,52.53,52.56,52.48,52.48,35700.0,43.317,43.3417,43.2758,43.2758,35700.0
2014-08-22 14:30:00,52.48,52.49,52.43,52.48,28200.0,43.2758,43.284,43.2345,43.2758,28200.0
2014-08-22 14:35:00,52.47,52.47,52.41,52.43,36800.0,43.2675,43.2675,43.218,43.2345,36800.0
2014-08-22 14:40:00,52.43,52.49,52.43,52.46,92800.0,43.2345,43.284,43.2345,43.2593,92800.0
2014-08-22 14:45:00,52.45,52.51,52.44,52.5,145500.0,43.251,43.3005,43.2428,43.2923,145500.0
2014-08-22 14:50:00,52.5,52.56,52.5,52.5,65900.0,43.2923,43.3417,43.2923,43.2923,65900.0
2014-08-22 14:55:00,52.5,52.54,52.5,52.53,29200.0,43.2923,43.3252,43.2923,43.317,29200.0
2014-08-22 15:00:00,52.52,52.54,52.49,52.51,39200.0,43.3087,43.3252,43.284,43.3005,39200.0
2014-08-22 15:05:00,52.51,52.61,52.5,52.58,52600.0,43.3005,43.383,43.2923,43.3582,52600.0
2014-08-22 15:10:00,52.59,52.66,52.58,52.66,111900.0,43.3665,43.4242,43.3582,43.4242,111900.0
2014-08-22 15:15:00,52.65,52.66,52.61,52.62,46300.0,43.4159,43.4242,43.383,43.3912,46300.0
2014-08-22 15:20:00,52.62,52.64,52.62,52.63,26500.0,43.3912,43.4077,43.3912,43.3995,26500.0
2014-08-22 15:25:00,52.63,52.66,52.6,52.61,79500.0,43.3995,43.4242,43.3747,43.383,79500.0
2014-08-22 15:30:00,52.61,52.61,52.53,52.55,75000.0,43.383,43.383,43.317,43.3335,75000.0
2014-08-22 15:35:00,52.55,52.56,52.51,52.54,138200.0,43.3335,43.3417,43.3005,43.3252,138200.0
2014-08-22 15:40:00,52.53,52.55,52.49,52.5,171500.0,43.317,43.3335,43.284,43.2923,171500.0
2014-08-22 15:45:00,52.5,52.51,52.44,52.48,148400.0,43.2923,43.3005,43.2428,43.2758,148400.0
2014-08-22 15:50:00,52.48,52.54,52.48,52.5,129800.0,43.2758,43.3252,43.2758,43.2923,129800.0
2014-08-22 15:55:00,52.5,52.54,52.49,52.51,238900.0,43.2923,43.3252,43.284,43.3005,238900.0
2014-08-25 09:30:00,52.8,52.84,52.53,52.57,92100.0,43.5396,43.5726,43.317,43.35,92100.0
2014-08-25 09:35:00,52.56,52.68,52.5,52.58,22800.0,43.3417,43.4407,43.2923,43.3582,22800.0
2014-08-25 09:40:00,52.59,52.73,52.58,52.66,148200.0,43.3665,43.4819,43.3582,43.4242,148200.0
2014-08-25 09:45:00,52.67,52.82,52.66,52.82,50600.0,43.4324,43.5561,43.4242,43.5561,50600.0
2014-08-25 09:50:00,52.81,52.95,52.8,52.89,66100.0,43.5479,43.6633,43.5396,43.6138,66100.0
2014-08-25 09:55:00,52.9,52.93,52.88,52.91,68400.0,43.6221,43.6468,43.6056,43.6303,68400.0
2014-08-25 10:00:00,52.9,52.9,52.79,52.83,50700.0,43.6221,43.6221,43.5314,43.5644,50700.0
2014-08-25 10:05:00,52.83,52.89,52.78,52.87,59700.0,43.5644,43.6138,43.5231,43.5974,59700.0
2014-08-25 10:10:00,52.88,52.93,52.87,52.92,29600.0,43.6056,43.6468,43.5974,43.6386,29600.0
2014-08-25 10:15:00,52.91,52.91,52.82,52.83,41500.0,43.6303,43.6303,43.5561,43.5644,41500.0
2014-08-25 10:20:00,52.83,52.87,52.76,52.86,67000.0,43.5644,43.5974,43.5066,43.5891,67000.0
2014-08-25 10:25:00,52.86,52.86,52.8,52.83,21400.0,43.5891,43.5891,43.5396,43.5644,21400.0
2014-08-25 10:30:00,52.84,52.89,52.84,52.87,28400.0,43.5726,43.6138,43.5726,43.5974,28400.0
2014-08-25 10:35:00,52.86,52.89,52.82,52.83,27500.0,43.5891,43.6138,43.5561,43.5644,27500.0
2014-08-25 10:40:00,52.83,52.84,52.69,52.7,71000.0,43.5644,43.5726,43.4489,43.4572,71000.0
2014-08-25 10:45:00,52.7,52.71,52.68,52.69,75900.0,43.4572,43.4654,43.4407,43.4489,75900.0
2014-08-25 10:50:00,52.69,52.7,52.68,52.68,50500.0,43.4489,43.4572,43.4407,43.4407,50500.0
2014-08-25 10:55:00,52.69,52.79,52.66,52.75,61700.0,43.4489,43.5314,43.4242,43.4984,61700.0
2014-08-25 11:00:00,52.75,52.77,52.67,52.68,75100.0,43.4984,43.5149,43.4324,43.4407,75100.0
2014-08-25 11:05:00,52.68,52.73,52.67,52.72,52000.0,43.4407,43.4819,43.4324,43.4737,52000.0
2014-08-25 11:10:00,52.72,52.75,52.7,52.71,71800.0,43.4737,43.4984,43.4572,43.4654,71800.0
2014-08-25 11:15:00,52.72,52.74,52.71,52.72,19900.0,43.4737,43.4902,43.4654,43.4737,19900.0
2014-08-25 11:20:00,52.72,52.73,52.66,52.67,17700.0,43.4737,43.4819,43.4242,43.4324,17700.0
2014-08-25 11:25:00,52.66,52.66,52.61,52.65,37900.0,43.4242,43.4242,43.383,43.4159,37900.0
2014-08-25 11:30:00,52.65,52.66,52.64,52.64,28600.0,43.4159,43.4242,43.4077,43.4077,28600.0
2014-08-25 11:35:00,52.65,52.69,52.62,52.68,30400.0,43.4159,43.4489,43.3912,43.4407,30400.0
2014-08-25 11:40:00,52.68,52.7,52.66,52.68,44900.0,43.4407,43.4572,43.4242,43.4407,44900.0
2014-08-25 11:45:00,52.68,52.76,52.68,52.74,27700.0,43.4407,43.5066,43.4407,43.4902,27700.0
2014-08-25 11:50:00,52.74,52.74,52.68,52.68,19300.0,43.4902,43.4902,43.4407,43.4407,19300.0
2014-08-25 11:55:00,52.69,52.71,52.68,52.7,12600.0,43.4489,43.4654,43.4407,43.4572,12600.0
2014-08-25 12:00:00,52.71,52.75,52.71,52.73,19100.0,43.4654,43.4984,43.4654,43.4819,19100.0
2014-08-25 12:05:00,52.73,52.75,52.71,52.71,12300.0,43.4819,43.4984,43.4654,43.4654,12300.0
2014-08-25 12:10:00,52.71,52.71,52.69,52.7,9700.0,43.4654,43.4654,43.4489,43.4572,9700.0
2014-08-25 12:15:00,52.7,52.77,52.69,52.76,27400.0,43.4572,43.5149,43.4489,43.5066,27400.0
2014-08-25 12:20:00,52.77,52.78,52.72,52.73,26900.0,43.5149,43.5231,43.4737,43.4819,26900.0
2014-08-25 12:25:00,52.74,52.76,52.72,52.73,24600.0,43.4902,43.5066,43.4737,43.4819,24600.0
2014-08-25 12:30:00,52.74,52.79,52.74,52.76,17500.0,43.4902,43.5314,43.4902,43.5066,17500.0
2014-08-25 12:35:00,52.76,52.78,52.71,52.76,23500.0,43.5066,43.5231,43.4654,43.5066,23500.0
2014-08-25 12:40:00,52.76,52.78,52.75,52.76,18900.0,43.5066,43.5231,43.4984,43.5066,18900.0
2014-08-25 12:45:00,52.75,52.75,52.71,52.73,10600.0,43.4984,43.4984,43.4654,43.4819,10600.0
2014-08-25 12:50:00,52.73,52.73,52.68,52.69,18500.0,43.4819,43.4819,43.4407,43.4489,18500.0
2014-08-25 12:55:00,52.68,52.69,52.65,52.65,19000.0,43.4407,43.4489,43.4159,43.4159,19000.0
2014-08-25 13:00:00,52.65,52.65,52.58,52.59,23000.0,43.4159,43.4159,43.3582,43.3665,23000.0
2014-08-25 13:05:00,52.6,52.64,52.59,52.59,19100.0,43.3747,43.4077,43.3665,43.3665,19100.0
2014-08-25 13:10:00,52.59,52.68,52.59,52.66,15100.0,43.3665,43.4407,43.3665,43.4242,15100.0
2014-08-25 13:15:00,52.67,52.7,52.65,52.65,17100.0,43.4324,43.4572,43.4159,43.4159,17100.0
2014-08-25 13:20:00,52.65,52.68,52.65,52.67,10100.0,43.4159,43.4407,43.4159,43.4324,10100.0
2014-08-25 13:25:00,52.66,52.67,52.65,52.66,13500.0,43.4242,43.4324,43.4159,43.4242,13500.0
2014-08-25 13:30:00,52.66,52.7,52.65,52.67,21800.0,43.4242,43.4572,43.4159,43.4324,21800.0
2014-08-25 13:35:00,52.67,52.68,52.65,52.65,16900.0,43.4324,43.4407,43.4159,43.4159,16900.0
2014-08-25 13:40:00,52.66,52.67,52.65,52.65,11400.0,43.4242,43.4324,43.4159,43.4159,11400.0
2014-08-25 13:45:00,52.65,52.68,52.65,52.65,25200.0,43.4159,43.4407,43.4159,43.4159,25200.0
2014-08-25 13:50:00,52.65,52.68,52.64,52.65,16600.0,43.4159,43.4407,43.4077,43.4159,16600.0
2014-08-25 13:55:00,52.66,52.67,52.65,52.66,18900.0,43.4242,43.4324,43.4159,43.4242,18900.0
2014-08-25 14:00:00,52.67,52.68,52.62,52.63,19600.0,43.4324,43.4407,43.3912,43.3995,19600.0
2014-08-25 14:05:00,52.63,52.66,52.62,52.64,22000.0,43.3995,43.4242,43.3912,43.4077,22000.0
2014-08-25 14:10:00,52.65,52.68,52.64,52.68,25700.0,43.4159,43.4407,43.4077,43.4407,25700.0
2014-08-25 14:15:00,52.68,52.68,52.66,52.66,37000.0,43.4407,43.4407,43.4242,43.4242,37000.0
2014-08-25 14:20:00,52.66,52.68,52.66,52.68,56900.0,43.4242,43.4407,43.4242,43.4407,56900.0
2014-08-25 14:25:00,52.68,52.69,52.65,52.69,21200.0,43.4407,43.4489,43.4159,43.4489,21200.0
2014-08-25 14:30:00,52.69,52.7,52.67,52.69,19000.0,43.4489,43.4572,43.4324,43.4489,19000.0
2014-08-25 14:35:00,52.69,52.71,52.67,52.7,21600.0,43.4489,43.4654,43.4324,43.4572,21600.0
2014-08-25 14:40:00,52.69,52.7,52.66,52.69,17300.0,43.4489,43.4572,43.4242,43.4489,17300.0
2014-08-25 14:45:00,52.69,52.69,52.67,52.68,35200.0,43.4489,43.4489,43.4324,43.4407,35200.0
2014-08-25 14:50:00,52.67,52.68,52.65,52.67,36000.0,43.4324,43.4407,43.4159,43.4324,36000.0
2014-08-25 14:55:00,52.66,52.71,52.66,52.7,16400.0,43.4242,43.4654,43.4242,43.4572,16400.0
2014-08-25 15:00:00,52.7,52.73,52.7,52.73,22700.0,43.4572,43.4819,43.4572,43.4819,22700.0
2014-08-25 15:05:00,52.72,52.73,52.71,52.73,9300.0,43.4737,43.4819,43.4654,43.4819,9300.0
2014-08-25 15:10:00,52.73,52.73,52.7,52.7,19200.0,43.4819,43.4819,43.4572,43.4572,19200.0
2014-08-25 15:15:00,52.7,52.72,52.69,52.7,19100.0,43.4572,43.4737,43.4489,43.4572,19100.0
2014-08-25 15:20:00,52.71,52.76,52.71,52.76,33400.0,43.4654,43.5066,43.4654,43.5066,33400.0
2014-08-25 15:25:00,52.75,52.76,52.72,52.73,27100.0,43.4984,43.5066,43.4737,43.4819,27100.0
2014-08-25 15:30:00,52.73,52.75,52.72,52.75,32700.0,43.4819,43.4984,43.4737,43.4984,32700.0
2014-08-25 15:35:00,52.75,52.77,52.72,52.77,46100.0,43.4984,43.5149,43.4737,43.5149,46100.0
2014-08-25 15:40:00,52.77,52.78,52.75,52.76,50200.0,43.5149,43.5231,43.4984,43.5066,50200.0
2014-08-25 15:45:00,52.76,52.77,52.74,52.76,68100.0,43.5066,43.5149,43.4902,43.5066,68100.0
2014-08-25 15:50:00,52.75,52.79,52.73,52.74,179000.0,43.4984,43.5314,43.4819,43.4902,179000.0
2014-08-25 15:55:00,52.74,52.76,52.7,52.71,295700.0,43.4902,43.5066,43.4572,43.4654,295700.0
2014-08-26 09:30:00,52.63,52.74,52.55,52.66,92500.0,43.3995,43.4902,43.3335,43.4242,92500.0
2014-08-26 09:35:00,52.68,52.7,52.6,52.7,54200.0,43.4407,43.4572,43.3747,43.4572,54200.0
2014-08-26 09:40:00,52.7,52.8,52.7,52.7,27300.0,43.4572,43.5396,43.4572,43.4572,27300.0
2014-08-26 09:45:00,52.69,52.84,52.6,52.83,48400.0,43.4489,43.5726,43.3747,43.5644,48400.0
2014-08-26 09:50:00,52.85,52.88,52.8,52.87,28300.0,43.5809,43.6056,43.5396,43.5974,28300.0
2014-08-26 09:55:00,52.86,52.87,52.73,52.83,51700.0,43.5891,43.5974,43.4819,43.5644,51700.0
2014-08-26 10:00:00,52.82,52.87,52.75,52.85,57800.0,43.5561,43.5974,43.4984,43.5809,57800.0
2014-08-26 10:05:00,52.87,52.93,52.84,52.89,40800.0,43.5974,43.6468,43.5726,43.6138,40800.0
2014-08-26 10:10:00,52.89,52.93,52.86,52.91,61300.0,43.6138,43.6468,43.5891,43.6303,61300.0
2014-08-26 10:15:00,52.91,52.92,52.83,52.89,39700.0,43.6303,43.6386,43.5644,43.6138,39700.0
2014-08-26 10:20:00,52.89,52.93,52.88,52.91,35100.0,43.6138,43.6468,43.6056,43.6303,35100.0
2014-08-26 10:25:00,52.89,52.97,52.89,52.96,27400.0,43.6138,43.6798,43.6138,43.6716,27400.0
2014-08-26 10:30:00,52.97,52.97,52.87,52.88,53800.0,43.6798,43.6798,43.5974,43.6056,53800.0
2014-08-26 10:35:00,52.88,52.93,52.87,52.89,38700.0,43.6056,43.6468,43.5974,43.6138,38700.0
2014-08-26 10:40:00,52.9,52.93,52.88,52.89,28600.0,43.6221,43.6468,43.6056,43.6138,28600.0
2014-08-26 10:45:00,52.89,52.91,52.88,52.91,48400.0,43.6138,43.6303,43.6056,43.6303,48400.0
2014-08-26 10:50:00,52.9,52.91,52.88,52.9,35900.0,43.6221,43.6303,43.6056,43.6221,35900.0
2014-08-26 10:55:00,52.9,52.92,52.87,52.91,41900.0,43.6221,43.6386,43.5974,43.6303,41900.0
2014-08-26 11:00:00,52.91,52.92,52.9,52.91,18500.0,43.6303,43.6386,43.6221,43.6303,18500.0
2014-08-26 11:05:00,52.91,52.91,52.85,52.86,54700.0,43.6303,43.6303,43.5809,43.5891,54700.0
2014-08-26 11:10:00,52.87,52.91,52.86,52.9,23600.0,43.5974,43.6303,43.5891,43.6221,23600.0
2014-08-26 11:15:00,52.9,52.9,52.83,52.86,32000.0,43.6221,43.6221,43.5644,43.5891,32000.0
2014-08-26 11:20:00,52.86,52.88,52.82,52.83,44300.0,43.5891,43.6056,43.5561,43.5644,44300.0
2014-08-26 11:25:00,52.83,52.84,52.78,52.79,40200.0,43.5644,43.5726,43.5231,43.5314,40200.0
2014-08-26 11:30:00,52.8,52.84,52.77,52.79,31200.0,43.5396,43.5726,43.5149,43.5314,31200.0
2014-08-26 11:35:00,52.79,52.8,52.75,52.77,17500.0,43.5314,43.5396,43.4984,43.5149,17500.0
2014-08-26 11:40:00,52.76,52.8,52.75,52.8,25800.0,43.5066,43.5396,43.4984,43.5396,25800.0
2014-08-26 11:45:00,52.81,52.82,52.79,52.82,19100.0,43.5479,43.5561,43.5314,43.5561,19100.0
2014-08-26 11:50:00,52.83,52.89,52.82,52.88,23400.0,43.5644,43.6138,43.5561,43.6056,23400.0
2014-08-26 11:55:00,52.88,52.89,52.79,52.8,61400.0,43.6056,43.6138,43.5314,43.5396,61400.0
2014-08-26 12:00:00,52.79,52.8,52.75,52.76,27000.0,43.5314,43.5396,43.4984,43.5066,27000.0
2014-08-26 12:05:00,52.77,52.77,52.75,52.76,21800.0,43.5149,43.5149,43.4984,43.5066,21800.0
2014-08-26 12:10:00,52.77,52.77,52.75,52.75,19200.0,43.5149,43.5149,43.4984,43.4984,19200.0
2014-08-26 12:15:00,52.76,52.76,52.72,52.72,22900.0,43.5066,43.5066,43.4737,43.4737,22900.0
2014-08-26 12:20:00,52.72,52.77,52.72,52.76,71500.0,43.4737,43.5149,43.4737,43.5066,71500.0
2014-08-26 12:25:00,52.76,52.78,52.76,52.77,21300.0,43.5066,43.5231,43.5066,43.5149,21300.0
2014-08-26 12:30:00,52.76,52.81,52.75,52.81,17600.0,43.5066,43.5479,43.4984,43.5479,17600.0
2014-08-26 12:35:00,52.82,52.86,52.82,52.85,29300.0,43.5561,43.5891,43.5561,43.5809,29300.0
2014-08-26 12:40:00,52.85,52.85,52.77,52.82,17100.0,43.5809,43.5809,43.5149,43.5561,17100.0
2014-08-26 12:45:00,52.83,52.83,52.8,52.82,54200.0,43.5644,43.5644,43.5396,43.5561,54200.0
2014-08-26 12:50:00,52.82,52.83,52.81,52.83,15900.0,43.5561,43.5644,43.5479,43.5644,15900.0
2014-08-26 12:55:00,52.83,52.85,52.82,52.84,171200.0,43.5644,43.5809,43.5561,43.5726,171200.0
2014-08-26 13:00:00,52.82,52.84,52.82,52.83,16700.0,43.5561,43.5726,43.5561,43.5644,16700.0
2014-08-26 13:05:00,52.82,52.83,52.77,52.79,15100.0,43.5561,43.5644,43.5149,43.5314,15100.0
2014-08-26 13:10:00,52.79,52.82,52.78,52.81,24500.0,43.5314,43.5561,43.5231,43.5479,24500.0
2014-08-26 13:15:00,52.8,52.81,52.78,52.78,32600.0,43.5396,43.5479,43.5231,43.5231,32600.0
2014-08-26 13:20:00,52.79,52.81,52.79,52.8,31600.0,43.5314,43.5479,43.5314,43.5396,31600.0
2014-08-26 13:25:00,52.8,52.81,52.8,52.8,13200.0,43.5396,43.5479,43.5396,43.5396,13200.0
2014-08-26 13:30:00,52.8,52.81,52.79,52.8,41000.0,43.5396,43.5479,43.5314,43.5396,41000.0
2014-08-26 13:35:00,52.8,52.83,52.78,52.79,150400.0,43.5396,43.5644,43.5231,43.5314,150400.0
2014-08-26 13:40:00,52.8,52.81,52.78,52.8,34700.0,43.5396,43.5479,43.5231,43.5396,34700.0
2014-08-26 13:45:00,52.79,52.8,52.75,52.79,24700.0,43.5314,43.5396,43.4984,43.5314,24700.0
2014-08-26 13:50:00,52.79,52.81,52.75,52.75,43900.0,43.5314,43.5479,43.4984,43.4984,43900.0
2014-08-26 13:55:00,52.75,52.81,52.75,52.8,22100.0,43.4984,43.5479,43.4984,43.5396,22100.0
2014-08-26 14:00:00,52.8,52.81,52.78,52.78,22300.0,43.5396,43.5479,43.5231,43.5231,22300.0
2014-08-26 14:05:00,52.79,52.8,52.77,52.79,135800.0,43.5314,43.5396,43.5149,43.5314,135800.0
2014-08-26 14:10:00,52.79,52.8,52.75,52.76,71300.0,43.5314,43.5396,43.4984,43.5066,71300.0
2014-08-26 14:15:00,52.76,52.77,52.73,52.75,71300.0,43.5066,43.5149,43.4819,43.4984,71300.0
2014-08-26 14:20:00,52.75,52.76,52.73,52.75,305700.0,43.4984,43.5066,43.4819,43.4984,305700.0
2014-08-26 14:25:00,52.73,52.77,52.73,52.76,46000.0,43.4819,43.5149,43.4819,43.5066,46000.0
2014-08-26 14:30:00,52.75,52.76,52.7,52.75,47700.0,43.4984,43.5066,43.4572,43.4984,47700.0
2014-08-26 14:35:00,52.75,52.77,52.73,52.74,38800.0,43.4984,43.5149,43.4819,43.4902,38800.0
2014-08-26 14:40:00,52.73,52.74,52.68,52.72,67600.0,43.4819,43.4902,43.4407,43.4737,67600.0
2014-08-26 14:45:00,52.72,52.74,52.71,52.73,44500.0,43.4737,43.4902,43.4654,43.4819,44500.0
2014-08-26 14:50:00,52.73,52.78,52.72,52.76,21700.0,43.4819,43.5231,43.4737,43.5066,21700.0
2014-08-26 14:55:00,52.76,52.77,52.71,52.72,68500.0,43.5066,43.5149,43.4654,43.4737,68500.0
2014-08-26 15:00:00,52.72,52.73,52.69,52.7,48600.0,43.4737,43.4819,43.4489,43.4572,48600.0
2014-08-26 15:05:00,52.71,52.71,52.68,52.69,30000.0,43.4654,43.4654,43.4407,43.4489,30000.0
2014-08-26 15:10:00,52.69,52.7,52.67,52.7,36800.0,43.4489,43.4572,43.4324,43.4572,36800.0
2014-08-26 15:15:00,52.7,52.7,52.67,52.68,31600.0,43.4572,43.4572,43.4324,43.4407,31600.0
2014-08-26 15:20:00,52.67,52.68,52.62,52.64,82700.0,43.4324,43.4407,43.3912,43.4077,82700.0
2014-08-26 15:25:00,52.64,52.66,52.62,52.63,84300.0,43.4077,43.4242,43.3912,43.3995,84300.0
2014-08-26 15:30:00,52.63,52.69,52.63,52.68,48200.0,43.3995,43.4489,43.3995,43.4407,48200.0
2014-08-26 15:35:00,52.69,52.71,52.6,52.61,120300.0,43.4489,43.4654,43.3747,43.383,120300.0
2014-08-26 15:40:00,52.61,52.69,52.59,52.68,95700.0,43.383,43.4489,43.3665,43.4407,95700.0
2014-08-26 15:45:00,52.68,52.68,52.64,52.65,69300.0,43.4407,43.4407,43.4077,43.4159,69300.0
2014-08-26 15:50:00,52.65,52.66,52.58,52.62,152300.0,43.4159,43.4242,43.3582,43.3912,152300.0
2014-08-26 15:55:00,52.62,52.62,52.56,52.59,354100.0,43.3912,43.3912,43.3417,43.3665,354100.0
2014-08-27 09:30:00,52.68,52.84,52.68,52.72,127100.0,43.4407,43.5726,43.4407,43.4737,127100.0
2014-08-27 09:35:00,52.72,52.78,52.65,52.67,44600.0,43.4737,43.5231,43.4159,43.4324,44600.0
2014-08-27 09:40:00,52.68,52.72,52.64,52.66,39800.0,43.4407,43.4737,43.4077,43.4242,39800.0
2014-08-27 09:45:00,52.67,52.67,52.58,52.65,34700.0,43.4324,43.4324,43.3582,43.4159,34700.0
2014-08-27 09:50:00,52.68,52.7,52.61,52.64,29200.0,43.4407,43.4572,43.383,43.4077,29200.0
2014-08-27 09:55:00,52.63,52.67,52.6,52.62,33400.0,43.3995,43.4324,43.3747,43.3912,33400.0
2014-08-27 10:00:00,52.62,52.65,52.6,52.62,33700.0,43.3912,43.4159,43.3747,43.3912,33700.0
2014-08-27 10:05:00,52.62,52.64,52.59,52.62,60400.0,43.3912,43.4077,43.3665,43.3912,60400.0
2014-08-27 10:10:00,52.65,52.65,52.59,52.61,68300.0,43.4159,43.4159,43.3665,43.383,68300.0
2014-08-27 10:15:00,52.6,52.61,52.59,52.6,54000.0,43.3747,43.383,43.3665,43.3747,54000.0
2014-08-27 10:20:00,52.6,52.61,52.59,52.6,53600.0,43.3747,43.383,43.3665,43.3747,53600.0
2014-08-27 10:25:00,52.6,52.64,52.59,52.61,21700.0,43.3747,43.4077,43.3665,43.383,21700.0
2014-08-27 10:30:00,52.62,52.64,52.62,52.64,26100.0,43.3912,43.4077,43.3912,43.4077,26100.0
2014-08-27 10:35:00,52.64,52.64,52.59,52.6,42700.0,43.4077,43.4077,43.3665,43.3747,42700.0
2014-08-27 10:40:00,52.6,52.65,52.57,52.65,32100.0,43.3747,43.4159,43.35,43.4159,32100.0
2014-08-27 10:45:00,52.65,52.67,52.64,52.64,24600.0,43.4159,43.4324,43.4077,43.4077,24600.0
2014-08-27 10:50:00,52.65,52.65,52.59,52.63,26200.0,43.4159,43.4159,43.3665,43.3995,26200.0
2014-08-27 10:55:00,52.63,52.63,52.56,52.57,35100.0,43.3995,43.3995,43.3417,43.35,35100.0
2014-08-27 11:00:00,52.57,52.61,52.54,52.59,64800.0,43.35,43.383,43.3252,43.3665,64800.0
2014-08-27 11:05:00,52.6,52.61,52.57,52.59,85700.0,43.3747,43.383,43.35,43.3665,85700.0
2014-08-27 11:10:00,52.59,52.62,52.58,52.61,94900.0,43.3665,43.3912,43.3582,43.383,94900.0
2014-08-27 11:15:00,52.61,52.61,52.59,52.61,40600.0,43.383,43.383,43.3665,43.383,40600.0
2014-08-27 11:20:00,52.61,52.62,52.6,52.62,34900.0,43.383,43.3912,43.3747,43.3912,34900.0
2014-08-27 11:25:00,52.62,52.64,52.61,52.64,121100.0,43.3912,43.4077,43.383,43.4077,121100.0
2014-08-27 11:30:00,52.63,52.64,52.61,52.62,55200.0,43.3995,43.4077,43.383,43.3912,55200.0
2014-08-27 11:35:00,52.62,52.64,52.59,52.6,53000.0,43.3912,43.4077,43.3665,43.3747,53000.0
2014-08-27 11:40:00,52.6,52.63,52.57,52.62,128400.0,43.3747,43.3995,43.35,43.3912,128400.0
2014-08-27 11:45:00,52.62,52.64,52.55,52.62,76100.0,43.3912,43.4077,43.3335,43.3912,76100.0
2014-08-27 11:50:00,52.63,52.64,52.61,52.63,31000.0,43.3995,43.4077,43.383,43.3995,31000.0
2014-08-27 11:55:00,52.63,52.64,52.59,52.59,27100.0,43.3995,43.4077,43.3665,43.3665,27100.0
2014-08-27 12:00:00,52.6,52.63,52.59,52.6,16800.0,43.3747,43.3995,43.3665,43.3747,16800.0
2014-08-27 12:05:00,52.59,52.63,52.58,52.6,29400.0,43.3665,43.3995,43.3582,43.3747,29400.0
2014-08-27 12:10:00,52.61,52.62,52.58,52.59,15300.0,43.383,43.3912,43.3582,43.3665,15300.0
2014-08-27 12:15:00,52.6,52.61,52.59,52.61,13000.0,43.3747,43.383,43.3665,43.383,13000.0
2014-08-27 12:20:00,52.6,52.61,52.58,52.6,16000.0,43.3747,43.383,43.3582,43.3747,16000.0
2014-08-27 12:25:00,52.6,52.62,52.59,52.62,11100.0,43.3747,43.3912,43.3665,43.3912,11100.0
2014-08-27 12:30:00,52.61,52.62,52.6,52.61,22900.0,43.383,43.3912,43.3747,43.383,22900.0
2014-08-27 12:35:00,52.6,52.62,52.6,52.62,12300.0,43.3747,43.3912,43.3747,43.3912,12300.0
2014-08-27 12:40:00,52.62,52.62,52.6,52.6,32900.0,43.3912,43.3912,43.3747,43.3747,32900.0
2014-08-27 12:45:00,52.6,52.62,52.6,52.62,15900.0,43.3747,43.3912,43.3747,43.3912,15900.0
2014-08-27 12:50:00,52.62,52.62,52.61,52.62,10000.0,43.3912,43.3912,43.383,43.3912,10000.0
2014-08-27 12:55:00,52.61,52.62,52.59,52.61,28800.0,43.383,43.3912,43.3665,43.383,28800.0
2014-08-27 13:00:00,52.6,52.63,52.6,52.63,21100.0,43.3747,43.3995,43.3747,43.3995,21100.0
2014-08-27 13:05:00,52.62,52.63,52.6,52.6,18900.0,43.3912,43.3995,43.3747,43.3747,18900.0
2014-08-27 13:10:00,52.61,52.62,52.61,52.62,30300.0,43.383,43.3912,43.383,43.3912,30300.0
2014-08-27 13:15:00,52.61,52.62,52.61,52.62,10100.0,43.383,43.3912,43.383,43.3912,10100.0
2014-08-27 13:20:00,52.62,52.62,52.61,52.62,14100.0,43.3912,43.3912,43.383,43.3912,14100.0
2014-08-27 13:25:00,52.62,52.62,52.61,52.62,14300.0,43.3912,43.3912,43.383,43.3912,14300.0
2014-08-27 13:30:00,52.62,52.62,52.6,52.61,29700.0,43.3912,43.3912,43.3747,43.383,29700.0
2014-08-27 13:35:00,52.6,52.61,52.6,52.61,19800.0,43.3747,43.383,43.3747,43.383,19800.0
2014-08-27 13:40:00,52.6,52.62,52.6,52.6,26400.0,43.3747,43.3912,43.3747,43.3747,26400.0
2014-08-27 13:45:00,52.6,52.61,52.59,52.6,23700.0,43.3747,43.383,43.3665,43.3747,23700.0
2014-08-27 13:50:00,52.59,52.6,52.59,52.59,13600.0,43.3665,43.3747,43.3665,43.3665,13600.0
2014-08-27 13:55:00,52.59,52.61,52.58,52.59,96500.0,43.3665,43.383,43.3582,43.3665,96500.0
2014-08-27 14:00:00,52.6,52.6,52.59,52.6,23600.0,43.3747,43.3747,43.3665,43.3747,23600.0
2014-08-27 14:05:00,52.6,52.6,52.59,52.59,37800.0,43.3747,43.3747,43.3665,43.3665,37800.0
2014-08-27 14:10:00,52.6,52.6,52.55,52.57,65200.0,43.3747,43.3747,43.3335,43.35,65200.0
2014-08-27 14:15:00,52.56,52.59,52.56,52.59,16900.0,43.3417,43.3665,43.3417,43.3665,16900.0
2014-08-27 14:20:00,52.59,52.62,52.58,52.61,53100.0,43.3665,43.3912,43.3582,43.383,53100.0
2014-08-27 14:25:00,52.61,52.62,52.58,52.59,51900.0,43.383,43.3912,43.3582,43.3665,51900.0
2014-08-27 14:30:00,52.59,52.61,52.58,52.6,33500.0,43.3665,43.383,43.3582,43.3747,33500.0
2014-08-27 14:35:00,52.6,52.62,52.58,52.58,36500.0,43.3747,43.3912,43.3582,43.3582,36500.0
2014-08-27 14:40:00,52.59,52.61,52.52,52.53,66100.0,43.3665,43.383,43.3087,43.317,66100.0
2014-08-27 14:45:00,52.53,52.54,52.51,52.52,46900.0,43.317,43.3252,43.3005,43.3087,46900.0
2014-08-27 14:50:00,52.51,52.54,52.51,52.54,37100.0,43.3005,43.3252,43.3005,43.3252,37100.0
2014-08-27 14:55:00,52.54,52.54,52.48,52.49,71800.0,43.3252,43.3252,43.2758,43.284,71800.0
2014-08-27 15:00:00,52.49,52.53,52.46,52.52,95400.0,43.284,43.317,43.2593,43.3087,95400.0
2014-08-27 15:05:00,52.53,52.53,52.49,52.51,64300.0,43.317,43.317,43.284,43.3005,64300.0
2014-08-27 15:10:00,52.5,52.52,52.49,52.5,70100.0,43.2923,43.3087,43.284,43.2923,70100.0
2014-08-27 15:15:00,52.5,52.53,52.5,52.52,47500.0,43.2923,43.317,43.2923,43.3087,47500.0
2014-08-27 15:20:00,52.53,52.53,52.5,52.53,76000.0,43.317,43.317,43.2923,43.317,76000.0
2014-08-27 15:25:00,52.53,52.53,52.51,52.52,79300.0,43.317,43.317,43.3005,43.3087,79300.0
2014-08-27 15:30:00,52.52,52.54,52.5,52.53,137700.0,43.3087,43.3252,43.2923,43.317,137700.0
2014-08-27 15:35:00,52.53,52.57,52.52,52.57,91500.0,43.317,43.35,43.3087,43.35,91500.0
2014-08-27 15:40:00,52.57,52.57,52.56,52.56,73000.0,43.35,43.35,43.3417,43.3417,73000.0
2014-08-27 15:45:00,52.57,52.57,52.55,52.55,107300.0,43.35,43.35,43.3335,43.3335,107300.0
2014-08-27 15:50:00,52.55,52.57,52.54,52.54,244700.0,43.3335,43.35,43.3252,43.3252,244700.0
2014-08-27 15:55:00,52.54,52.56,52.49,52.51,425400.0,43.3252,43.3417,43.284,43.3005,425400.0
2014-08-28 09:30:00,52.15,52.25,52.03,52.07,130900.0,43.0036,43.0861,42.9047,42.9377,130900.0
2014-08-28 09:35:00,52.07,52.19,52.06,52.16,52800.0,42.9377,43.0366,42.9294,43.0119,52800.0
2014-08-28 09:40:00,52.17,52.21,52.12,52.2,39900.0,43.0201,43.0531,42.9789,43.0449,39900.0
2014-08-28 09:45:00,52.2,52.21,52.13,52.19,51100.0,43.0449,43.0531,42.9871,43.0366,51100.0
2014-08-28 09:50:00,52.19,52.25,52.18,52.25,41400.0,43.0366,43.0861,43.0284,43.0861,41400.0
2014-08-28 09:55:00,52.24,52.37,52.24,52.35,37800.0,43.0779,43.1851,43.0779,43.1686,37800.0
2014-08-28 10:00:00,52.36,52.38,52.32,52.36,108100.0,43.1768,43.1933,43.1438,43.1768,108100.0
2014-08-28 10:05:00,52.36,52.43,52.35,52.41,49800.0,43.1768,43.2345,43.1686,43.218,49800.0
2014-08-28 10:10:00,52.41,52.46,52.4,52.44,53500.0,43.218,43.2593,43.2098,43.2428,53500.0
2014-08-28 10:15:00,52.45,52.46,52.35,52.42,161700.0,43.251,43.2593,43.1686,43.2263,161700.0
2014-08-28 10:20:00,52.4,52.48,52.4,52.46,74900.0,43.2098,43.2758,43.2098,43.2593,74900.0
2014-08-28 10:25:00,52.46,52.5,52.44,52.5,30200.0,43.2593,43.2923,43.2428,43.2923,30200.0
2014-08-28 10:30:00,52.5,52.56,52.48,52.56,31000.0,43.2923,43.3417,43.2758,43.3417,31000.0
2014-08-28 10:35:00,52.56,52.58,52.51,52.52,31100.0,43.3417,43.3582,43.3005,43.3087,31100.0
2014-08-28 10:40:00,52.53,52.56,52.53,52.55,23500.0,43.317,43.3417,43.317,43.3335,23500.0
2014-08-28 10:45:00,52.55,52.56,52.52,52.55,49600.0,43.3335,43.3417,43.3087,43.3335,49600.0
2014-08-28 10:50:00,52.55,52.56,52.54,52.56,9800.0,43.3335,43.3417,43.3252,43.3417,9800.0
2014-08-28 10:55:00,52.55,52.56,52.54,52.56,23100.0,43.3335,43.3417,43.3252,43.3417,23100.0
2014-08-28 11:00:00,52.55,52.56,52.49,52.56,26900.0,43.3335,43.3417,43.284,43.3417,26900.0
2014-08-28 11:05:00,52.55,52.58,52.53,52.58,73600.0,43.3335,43.3582,43.317,43.3582,73600.0
2014-08-28 11:10:00,52.58,52.62,52.57,52.61,23400.0,43.3582,43.3912,43.35,43.383,23400.0
2014-08-28 11:15:00,52.61,52.62,52.55,52.56,19800.0,43.383,43.3912,43.3335,43.3417,19800.0
2014-08-28 11:20:00,52.56,52.57,52.53,52.54,14300.0,43.3417,43.35,43.317,43.3252,14300.0
2014-08-28 11:25:00,52.54,52.56,52.54,52.54,16900.0,43.3252,43.3417,43.3252,43.3252,16900.0
2014-08-28 11:30:00,52.54,52.56,52.53,52.55,18200.0,43.3252,43.3417,43.317,43.3335,18200.0
2014-08-28 11:35:00,52.55,52.56,52.51,52.52,27900.0,43.3335,43.3417,43.3005,43.3087,27900.0
2014-08-28 11:40:00,52.52,52.55,52.48,52.55,27600.0,43.3087,43.3335,43.2758,43.3335,27600.0
2014-08-28 11:45:00,52.55,52.56,52.52,52.56,14800.0,43.3335,43.3417,43.3087,43.3417,14800.0
2014-08-28 11:50:00,52.55,52.57,52.53,52.55,26800.0,43.3335,43.35,43.317,43.3335,26800.0
2014-08-28 11:55:00,52.55,52.61,52.54,52.61,23700.0,43.3335,43.383,43.3252,43.383,23700.0
2014-08-28 12:00:00,52.61,52.61,52.54,52.56,48100.0,43.383,43.383,43.3252,43.3417,48100.0
2014-08-28 12:05:00,52.56,52.6,52.52,52.53,67800.0,43.3417,43.3747,43.3087,43.317,67800.0
2014-08-28 12:10:00,52.54,52.55,52.52,52.55,42000.0,43.3252,43.3335,43.3087,43.3335,42000.0
2014-08-28 12:15:00,52.55,52.55,52.48,52.48,65300.0,43.3335,43.3335,43.2758,43.2758,65300.0
2014-08-28 12:20:00,52.47,52.51,52.46,52.5,42900.0,43.2675,43.3005,43.2593,43.2923,42900.0
2014-08-28 12:25:00,52.5,52.55,52.48,52.55,20400.0,43.2923,43.3335,43.2758,43.3335,20400.0
2014-08-28 12:30:00,52.54,52.56,52.53,52.55,26700.0,43.3252,43.3417,43.317,43.3335,26700.0
2014-08-28 12:35:00,52.55,52.56,52.52,52.55,28500.0,43.3335,43.3417,43.3087,43.3335,28500.0
2014-08-28 12:40:00,52.55,52.56,52.53,52.55,13300.0,43.3335,43.3417,43.317,43.3335,13300.0
2014-08-28 12:45:00,52.55,52.57,52.54,52.55,30200.0,43.3335,43.35,43.3252,43.3335,30200.0
2014-08-28 12:50:00,52.55,52.55,52.5,52.51,30900.0,43.3335,43.3335,43.2923,43.3005,30900.0
2014-08-28 12:55:00,52.51,52.53,52.51,52.53,14900.0,43.3005,43.317,43.3005,43.317,14900.0
2014-08-28 13:00:00,52.53,52.55,52.51,52.53,26600.0,43.317,43.3335,43.3005,43.317,26600.0
2014-08-28 13:05:00,52.52,52.53,52.52,52.53,19700.0,43.3087,43.317,43.3087,43.317,19700.0
2014-08-28 13:10:00,52.52,52.53,52.51,52.53,43300.0,43.3087,43.317,43.3005,43.317,43300.0
2014-08-28 13:15:00,52.53,52.53,52.52,52.53,27200.0,43.317,43.317,43.3087,43.317,27200.0
2014-08-28 13:20:00,52.53,52.53,52.52,52.53,26400.0,43.317,43.317,43.3087,43.317,26400.0
2014-08-28 13:25:00,52.53,52.53,52.5,52.51,38700.0,43.317,43.317,43.2923,43.3005,38700.0
2014-08-28 13:30:00,52.52,52.58,52.52,52.58,35400.0,43.3087,43.3582,43.3087,43.3582,35400.0
2014-08-28 13:35:00,52.58,52.59,52.57,52.59,15700.0,43.3582,43.3665,43.35,43.3665,15700.0
2014-08-28 13:40:00,52.59,52.67,52.59,52.66,37400.0,43.3665,43.4324,43.3665,43.4242,37400.0
2014-08-28 13:45:00,52.66,52.67,52.63,52.67,40500.0,43.4242,43.4324,43.3995,43.4324,40500.0
2014-08-28 13:50:00,52.67,52.69,52.64,52.64,67900.0,43.4324,43.4489,43.4077,43.4077,67900.0
2014-08-28 13:55:00,52.63,52.66,52.59,52.6,57200.0,43.3995,43.4242,43.3665,43.3747,57200.0
2014-08-28 14:00:00,52.6,52.6,52.58,52.59,38100.0,43.3747,43.3747,43.3582,43.3665,38100.0
2014-08-28 14:05:00,52.6,52.6,52.59,52.6,11500.0,43.3747,43.3747,43.3665,43.3747,11500.0
2014-08-28 14:10:00,52.6,52.6,52.58,52.6,28800.0,43.3747,43.3747,43.3582,43.3747,28800.0
2014-08-28 14:15:00,52.6,52.6,52.54,52.55,77000.0,43.3747,43.3747,43.3252,43.3335,77000.0
2014-08-28 14:20:00,52.55,52.55,52.53,52.55,35600.0,43.3335,43.3335,43.317,43.3335,35600.0
2014-08-28 14:25:00,52.55,52.6,52.55,52.6,17700.0,43.3335,43.3747,43.3335,43.3747,17700.0
2014-08-28 14:30:00,52.6,52.6,52.57,52.58,49800.0,43.3747,43.3747,43.35,43.3582,49800.0
2014-08-28 14:35:00,52.59,52.63,52.57,52.63,40900.0,43.3665,43.3995,43.35,43.3995,40900.0
2014-08-28 14:40:00,52.63,52.63,52.54,52.58,228200.0,43.3995,43.3995,43.3252,43.3582,228200.0
2014-08-28 14:45:00,52.58,52.64,52.58,52.63,21900.0,43.3582,43.4077,43.3582,43.3995,21900.0
2014-08-28 14:50:00,52.62,52.66,52.62,52.65,41500.0,43.3912,43.4242,43.3912,43.4159,41500.0
2014-08-28 14:55:00,52.65,52.65,52.63,52.64,19300.0,43.4159,43.4159,43.3995,43.4077,19300.0
2014-08-28 15:00:00,52.64,52.65,52.6,52.61,51800.0,43.4077,43.4159,43.3747,43.383,51800.0
2014-08-28 15:05:00,52.61,52.66,52.61,52.65,47700.0,43.383,43.4242,43.383,43.4159,47700.0
2014-08-28 15:10:00,52.65,52.66,52.63,52.65,56300.0,43.4159,43.4242,43.3995,43.4159,56300.0
2014-08-28 15:15:00,52.64,52.66,52.63,52.66,44200.0,43.4077,43.4242,43.3995,43.4242,44200.0
2014-08-28 15:20:00,52.66,52.69,52.65,52.67,85500.0,43.4242,43.4489,43.4159,43.4324,85500.0
2014-08-28 15:25:00,52.68,52.69,52.65,52.66,59400.0,43.4407,43.4489,43.4159,43.4242,59400.0
2014-08-28 15:30:00,52.66,52.67,52.58,52.59,110500.0,43.4242,43.4324,43.3582,43.3665,110500.0
2014-08-28 15:35:00,52.59,52.6,52.56,52.57,99500.0,43.3665,43.3747,43.3417,43.35,99500.0
2014-08-28 15:40:00,52.57,52.6,52.56,52.59,70500.0,43.35,43.3747,43.3417,43.3665,70500.0
2014-08-28 15:45:00,52.58,52.6,52.56,52.57,91200.0,43.3582,43.3747,43.3417,43.35,91200.0
2014-08-28 15:50:00,52.57,52.57,52.52,52.52,73200.0,43.35,43.35,43.3087,43.3087,73200.0
2014-08-28 15:55:00,52.52,52.55,52.5,52.55,187300.0,43.3087,43.3335,43.2923,43.3335,187300.0
2014-08-29 09:30:00,52.5,52.72,52.5,52.62,127000.0,43.2923,43.4737,43.2923,43.3912,127000.0
2014-08-29 09:35:00,52.62,52.73,52.62,52.69,42400.0,43.3912,43.4819,43.3912,43.4489,42400.0
2014-08-29 09:40:00,52.68,52.72,52.58,52.71,22600.0,43.4407,43.4737,43.3582,43.4654,22600.0
2014-08-29 09:45:00,52.73,52.73,52.6,52.68,18800.0,43.4819,43.4819,43.3747,43.4407,18800.0
2014-08-29 09:50:00,52.68,52.68,52.52,52.57,34100.0,43.4407,43.4407,43.3087,43.35,34100.0
2014-08-29 09:55:00,52.57,52.62,52.54,52.61,38900.0,43.35,43.3912,43.3252,43.383,38900.0
2014-08-29 10:00:00,52.62,52.62,52.51,52.56,19300.0,43.3912,43.3912,43.3005,43.3417,19300.0
2014-08-29 10:05:00,52.56,52.61,52.5,52.52,27600.0,43.3417,43.383,43.2923,43.3087,27600.0
2014-08-29 10:10:00,52.52,52.52,52.48,52.5,19900.0,43.3087,43.3087,43.2758,43.2923,19900.0
2014-08-29 10:15:00,52.49,52.56,52.48,52.49,26700.0,43.284,43.3417,43.2758,43.284,26700.0
2014-08-29 10:20:00,52.5,52.55,52.48,52.53,21800.0,43.2923,43.3335,43.2758,43.317,21800.0
2014-08-29 10:25:00,52.53,52.55,52.5,52.5,21500.0,43.317,43.3335,43.2923,43.2923,21500.0
2014-08-29 10:30:00,52.5,52.52,52.49,52.51,22600.0,43.2923,43.3087,43.284,43.3005,22600.0
2014-08-29 10:35:00,52.51,52.51,52.45,52.46,31700.0,43.3005,43.3005,43.251,43.2593,31700.0
2014-08-29 10:40:00,52.46,52.47,52.44,52.45,25900.0,43.2593,43.2675,43.2428,43.251,25900.0
2014-08-29 10:45:00,52.45,52.51,52.45,52.49,35700.0,43.251,43.3005,43.251,43.284,35700.0
2014-08-29 10:50:00,52.5,52.51,52.47,52.48,27000.0,43.2923,43.3005,43.2675,43.2758,27000.0
2014-08-29 10:55:00,52.48,52.54,52.46,52.53,28000.0,43.2758,43.3252,43.2593,43.317,28000.0
2014-08-29 11:00:00,52.54,52.56,52.49,52.51,39300.0,43.3252,43.3417,43.284,43.3005,39300.0
2014-08-29 11:05:00,52.52,52.53,52.49,52.49,34200.0,43.3087,43.317,43.284,43.284,34200.0
2014-08-29 11:10:00,52.5,52.5,52.46,52.5,27500.0,43.2923,43.2923,43.2593,43.2923,27500.0
2014-08-29 11:15:00,52.49,52.5,52.44,52.44,33400.0,43.284,43.2923,43.2428,43.2428,33400.0
2014-08-29 11:20:00,52.44,52.5,52.42,52.45,28200.0,43.2428,43.2923,43.2263,43.251,28200.0
2014-08-29 11:25:00,52.44,52.45,52.4,52.41,32400.0,43.2428,43.251,43.2098,43.218,32400.0
2014-08-29 11:30:00,52.41,52.46,52.41,52.43,88000.0,43.218,43.2593,43.218,43.2345,88000.0
2014-08-29 11:35:00,52.42,52.5,52.41,52.48,43300.0,43.2263,43.2923,43.218,43.2758,43300.0
2014-08-29 11:40:00,52.49,52.5,52.47,52.48,21900.0,43.284,43.2923,43.2675,43.2758,21900.0
2014-08-29 11:45:00,52.48,52.48,52.45,52.46,22000.0,43.2758,43.2758,43.251,43.2593,22000.0
2014-08-29 11:50:00,52.47,52.48,52.44,52.46,20800.0,43.2675,43.2758,43.2428,43.2593,20800.0
2014-08-29 11:55:00,52.47,52.48,52.46,52.48,56500.0,43.2675,43.2758,43.2593,43.2758,56500.0
2014-08-29 12:00:00,52.48,52.5,52.46,52.47,33500.0,43.2758,43.2923,43.2593,43.2675,33500.0
2014-08-29 12:05:00,52.47,52.48,52.44,52.46,18000.0,43.2675,43.2758,43.2428,43.2593,18000.0
2014-08-29 12:10:00,52.45,52.46,52.43,52.43,14700.0,43.251,43.2593,43.2345,43.2345,14700.0
2014-08-29 12:15:00,52.44,52.45,52.41,52.44,33700.0,43.2428,43.251,43.218,43.2428,33700.0
2014-08-29 12:20:00,52.44,52.45,52.44,52.44,12900.0,43.2428,43.251,43.2428,43.2428,12900.0
2014-08-29 12:25:00,52.45,52.45,52.42,52.45,9200.0,43.251,43.251,43.2263,43.251,9200.0
2014-08-29 12:30:00,52.45,52.45,52.4,52.4,11900.0,43.251,43.251,43.2098,43.2098,11900.0
2014-08-29 12:35:00,52.41,52.42,52.4,52.4,12600.0,43.218,43.2263,43.2098,43.2098,12600.0
2014-08-29 12:40:00,52.4,52.41,52.38,52.4,18000.0,43.2098,43.218,43.1933,43.2098,18000.0
2014-08-29 12:45:00,52.39,52.41,52.38,52.4,28500.0,43.2015,43.218,43.1933,43.2098,28500.0
2014-08-29 12:50:00,52.4,52.4,52.35,52.36,11600.0,43.2098,43.2098,43.1686,43.1768,11600.0
2014-08-29 12:55:00,52.35,52.37,52.34,52.34,18900.0,43.1686,43.1851,43.1603,43.1603,18900.0
2014-08-29 13:00:00,52.34,52.36,52.32,52.33,35500.0,43.1603,43.1768,43.1438,43.1521,35500.0
2014-08-29 13:05:00,52.34,52.36,52.32,52.32,16800.0,43.1603,43.1768,43.1438,43.1438,16800.0
2014-08-29 13:10:00,52.33,52.33,52.29,52.3,19600.0,43.1521,43.1521,43.1191,43.1273,19600.0
2014-08-29 13:15:00,52.3,52.31,52.27,52.27,37300.0,43.1273,43.1356,43.1026,43.1026,37300.0
2014-08-29 13:20:00,52.28,52.32,52.26,52.28,59600.0,43.1108,43.1438,43.0943,43.1108,59600.0
2014-08-29 13:25:00,52.29,52.37,52.28,52.31,35600.0,43.1191,43.1851,43.1108,43.1356,35600.0
2014-08-29 13:30:00,52.31,52.33,52.28,52.3,29500.0,43.1356,43.1521,43.1108,43.1273,29500.0
2014-08-29 13:35:00,52.3,52.31,52.26,52.28,33400.0,43.1273,43.1356,43.0943,43.1108,33400.0
2014-08-29 13:40:00,52.28,52.31,52.28,52.31,15000.0,43.1108,43.1356,43.1108,43.1356,15000.0
2014-08-29 13:45:00,52.31,52.34,52.3,52.32,40200.0,43.1356,43.1603,43.1273,43.1438,40200.0
2014-08-29 13:50:00,52.32,52.32,52.3,52.31,19700.0,43.1438,43.1438,43.1273,43.1356,19700.0
2014-08-29 13:55:00,52.31,52.34,52.3,52.34,7300.0,43.1356,43.1603,43.1273,43.1603,7300.0
2014-08-29 14:00:00,52.34,52.35,52.31,52.32,35900.0,43.1603,43.1686,43.1356,43.1438,35900.0
2014-08-29 14:05:00,52.32,52.33,52.31,52.32,28600.0,43.1438,43.1521,43.1356,43.1438,28600.0
2014-08-29 14:10:00,52.33,52.33,52.31,52.33,24000.0,43.1521,43.1521,43.1356,43.1521,24000.0
2014-08-29 14:15:00,52.33,52.33,52.31,52.33,14600.0,43.1521,43.1521,43.1356,43.1521,14600.0
2014-08-29 14:20:00,52.32,52.39,52.32,52.37,17600.0,43.1438,43.2015,43.1438,43.1851,17600.0
2014-08-29 14:25:00,52.38,52.4,52.36,52.38,48200.0,43.1933,43.2098,43.1768,43.1933,48200.0
2014-08-29 14:30:00,52.39,52.4,52.36,52.37,16500.0,43.2015,43.2098,43.1768,43.1851,16500.0
2014-08-29 14:35:00,52.38,52.38,52.35,52.36,33900.0,43.1933,43.1933,43.1686,43.1768,33900.0
2014-08-29 14:40:00,52.35,52.37,52.32,52.33,51800.0,43.1686,43.1851,43.1438,43.1521,51800.0
2014-08-29 14:45:00,52.33,52.38,52.32,52.36,40100.0,43.1521,43.1933,43.1438,43.1768,40100.0
2014-08-29 14:50:00,52.36,52.38,52.34,52.37,37900.0,43.1768,43.1933,43.1603,43.1851,37900.0
2014-08-29 14:55:00,52.38,52.39,52.37,52.39,9400.0,43.1933,43.2015,43.1851,43.2015,9400.0
2014-08-29 15:00:00,52.39,52.4,52.37,52.4,28800.0,43.2015,43.2098,43.1851,43.2098,28800.0
2014-08-29 15:05:00,52.39,52.39,52.37,52.38,26800.0,43.2015,43.2015,43.1851,43.1933,26800.0
2014-08-29 15:10:00,52.38,52.4,52.37,52.4,26300.0,43.1933,43.2098,43.1851,43.2098,26300.0
2014-08-29 15:15:00,52.4,52.41,52.39,52.41,18600.0,43.2098,43.218,43.2015,43.218,18600.0
2014-08-29 15:20:00,52.41,52.41,52.37,52.4,36800.0,43.218,43.218,43.1851,43.2098,36800.0
2014-08-29 15:25:00,52.39,52.4,52.38,52.39,27500.0,43.2015,43.2098,43.1933,43.2015,27500.0
2014-08-29 15:30:00,52.39,52.42,52.38,52.41,47500.0,43.2015,43.2263,43.1933,43.218,47500.0
2014-08-29 15:35:00,52.42,52.46,52.41,52.46,27000.0,43.2263,43.2593,43.218,43.2593,27000.0
2014-08-29 15:40:00,52.45,52.46,52.44,52.46,45100.0,43.251,43.2593,43.2428,43.2593,45100.0
2014-08-29 15:45:00,52.46,52.52,52.46,52.51,131100.0,43.2593,43.3087,43.2593,43.3005,131100.0
2014-08-29 15:50:00,52.5,52.51,52.49,52.49,79800.0,43.2923,43.3005,43.284,43.284,79800.0
2014-08-29 15:55:00,52.49,52.51,52.49,52.5,101000.0,43.284,43.3005,43.284,43.2923,101000.0
2014-09-02 09:30:00,52.66,52.86,52.5,52.85,176300.0,43.4242,43.5891,43.2923,43.5809,176300.0
2014-09-02 09:35:00,52.85,52.94,52.73,52.76,66200.0,43.5809,43.6551,43.4819,43.5066,66200.0
2014-09-02 09:40:00,52.75,52.8,52.7,52.75,33400.0,43.4984,43.5396,43.4572,43.4984,33400.0
2014-09-02 09:45:00,52.75,52.8,52.71,52.8,27300.0,43.4984,43.5396,43.4654,43.5396,27300.0
2014-09-02 09:50:00,52.81,52.85,52.77,52.79,33800.0,43.5479,43.5809,43.5149,43.5314,33800.0
2014-09-02 09:55:00,52.79,52.79,52.74,52.77,22200.0,43.5314,43.5314,43.4902,43.5149,22200.0
2014-09-02 10:00:00,52.78,52.8,52.67,52.69,53100.0,43.5231,43.5396,43.4324,43.4489,53100.0
2014-09-02 10:05:00,52.7,52.72,52.61,52.67,49800.0,43.4572,43.4737,43.383,43.4324,49800.0
2014-09-02 10:10:00,52.67,52.7,52.64,52.64,52800.0,43.4324,43.4572,43.4077,43.4077,52800.0
2014-09-02 10:15:00,52.65,52.67,52.57,52.59,39700.0,43.4159,43.4324,43.35,43.3665,39700.0
2014-09-02 10:20:00,52.6,52.69,52.59,52.66,24000.0,43.3747,43.4489,43.3665,43.4242,24000.0
2014-09-02 10:25:00,52.68,52.7,52.63,52.66,22000.0,43.4407,43.4572,43.3995,43.4242,22000.0
2014-09-02 10:30:00,52.66,52.67,52.56,52.57,43700.0,43.4242,43.4324,43.3417,43.35,43700.0
2014-09-02 10:35:00,52.57,52.6,52.54,52.58,17700.0,43.35,43.3747,43.3252,43.3582,17700.0
2014-09-02 10:40:00,52.59,52.62,52.53,52.55,84300.0,43.3665,43.3912,43.317,43.3335,84300.0
2014-09-02 10:45:00,52.54,52.57,52.51,52.53,21100.0,43.3252,43.35,43.3005,43.317,21100.0
2014-09-02 10:50:00,52.53,52.59,52.48,52.58,74000.0,43.317,43.3665,43.2758,43.3582,74000.0
2014-09-02 10:55:00,52.59,52.65,52.57,52.65,27100.0,43.3665,43.4159,43.35,43.4159,27100.0
2014-09-02 11:00:00,52.65,52.69,52.64,52.65,36200.0,43.4159,43.4489,43.4077,43.4159,36200.0
2014-09-02 11:05:00,52.66,52.69,52.64,52.69,25300.0,43.4242,43.4489,43.4077,43.4489,25300.0
2014-09-02 11:10:00,52.69,52.71,52.66,52.68,29900.0,43.4489,43.4654,43.4242,43.4407,29900.0
2014-09-02 11:15:00,52.68,52.7,52.62,52.63,62200.0,43.4407,43.4572,43.3912,43.3995,62200.0
2014-09-02 11:20:00,52.64,52.64,52.6,52.64,24100.0,43.4077,43.4077,43.3747,43.4077,24100.0
2014-09-02 11:25:00,52.64,52.66,52.6,52.63,16400.0,43.4077,43.4242,43.3747,43.3995,16400.0
2014-09-02 11:30:00,52.63,52.66,52.63,52.66,25900.0,43.3995,43.4242,43.3995,43.4242,25900.0
2014-09-02 11:35:00,52.66,52.66,52.62,52.62,12200.0,43.4242,43.4242,43.3912,43.3912,12200.0
2014-09-02 11:40:00,52.63,52.66,52.59,52.66,25900.0,43.3995,43.4242,43.3665,43.4242,25900.0
2014-09-02 11:45:00,52.66,52.66,52.57,52.58,23100.0,43.4242,43.4242,43.35,43.3582,23100.0
2014-09-02 11:50:00,52.58,52.58,52.52,52.55,33600.0,43.3582,43.3582,43.3087,43.3335,33600.0
2014-09-02 11:55:00,52.55,52.58,52.51,52.55,16300.0,43.3335,43.3582,43.3005,43.3335,16300.0
2014-09-02 12:00:00,52.56,52.57,52.52,52.55,17900.0,43.3417,43.35,43.3087,43.3335,17900.0
2014-09-02 12:05:00,52.56,52.58,52.55,52.55,17300.0,43.3417,43.3582,43.3335,43.3335,17300.0
2014-09-02 12:10:00,52.55,52.64,52.55,52.6,29200.0,43.3335,43.4077,43.3335,43.3747,29200.0
2014-09-02 12:15:00,52.61,52.67,52.61,52.66,15400.0,43.383,43.4324,43.383,43.4242,15400.0
2014-09-02 12:20:00,52.67,52.67,52.59,52.6,57400.0,43.4324,43.4324,43.3665,43.3747,57400.0
2014-09-02 12:25:00,52.6,52.67,52.59,52.65,13000.0,43.3747,43.4324,43.3665,43.4159,13000.0
2014-09-02 12:30:00,52.65,52.65,52.56,52.57,16500.0,43.4159,43.4159,43.3417,43.35,16500.0
2014-09-02 12:35:00,52.58,52.6,52.55,52.56,18500.0,43.3582,43.3747,43.3335,43.3417,18500.0
2014-09-02 12:40:00,52.56,52.58,52.49,52.51,21100.0,43.3417,43.3582,43.284,43.3005,21100.0
2014-09-02 12:45:00,52.51,52.55,52.5,52.52,16400.0,43.3005,43.3335,43.2923,43.3087,16400.0
2014-09-02 12:50:00,52.53,52.54,52.52,52.54,10300.0,43.317,43.3252,43.3087,43.3252,10300.0
2014-09-02 12:55:00,52.55,52.56,52.51,52.51,9800.0,43.3335,43.3417,43.3005,43.3005,9800.0
2014-09-02 13:00:00,52.51,52.52,52.48,52.5,14600.0,43.3005,43.3087,43.2758,43.2923,14600.0
2014-09-02 13:05:00,52.5,52.56,52.49,52.55,9200.0,43.2923,43.3417,43.284,43.3335,9200.0
2014-09-02 13:10:00,52.56,52.56,52.53,52.54,10400.0,43.3417,43.3417,43.317,43.3252,10400.0
2014-09-02 13:15:00,52.54,52.56,52.52,52.52,21900.0,43.3252,43.3417,43.3087,43.3087,21900.0
2014-09-02 13:20:00,52.53,52.53,52.51,52.52,13500.0,43.317,43.317,43.3005,43.3087,13500.0
2014-09-02 13:25:00,52.52,52.52,52.34,52.37,116100.0,43.3087,43.3087,43.1603,43.1851,116100.0
2014-09-02 13:30:00,52.37,52.4,52.19,52.23,158100.0,43.1851,43.2098,43.0366,43.0696,158100.0
2014-09-02 13:35:00,52.23,52.23,52.12,52.16,341600.0,43.0696,43.0696,42.9789,43.0119,341600.0
2014-09-02 13:40:00,52.16,52.17,52.03,52.04,145100.0,43.0119,43.0201,42.9047,42.9129,145100.0
2014-09-02 13:45:00,52.04,52.16,52.04,52.1,114100.0,42.9129,43.0119,42.9129,42.9624,114100.0
2014-09-02 13:50:00,52.11,52.36,52.1,52.35,293500.0,42.9707,43.1768,42.9624,43.1686,293500.0
2014-09-02 13:55:00,52.36,52.41,52.31,52.33,90800.0,43.1768,43.218,43.1356,43.1521,90800.0
2014-09-02 14:00:00,52.32,52.38,52.28,52.36,95600.0,43.1438,43.1933,43.1108,43.1768,95600.0
2014-09-02 14:05:00,52.36,52.43,52.36,52.4,90900.0,43.1768,43.2345,43.1768,43.2098,90900.0
2014-09-02 14:10:00,52.4,52.45,52.39,52.43,50100.0,43.2098,43.251,43.2015,43.2345,50100.0
2014-09-02 14:15:00,52.43,52.44,52.42,52.44,27800.0,43.2345,43.2428,43.2263,43.2428,27800.0
2014-09-02 14:20:00,52.43,52.47,52.43,52.46,40600.0,43.2345,43.2675,43.2345,43.2593,40600.0
2014-09-02 14:25:00,52.46,52.46,52.41,52.43,31400.0,43.2593,43.2593,43.218,43.2345,31400.0
2014-09-02 14:30:00,52.43,52.46,52.41,52.43,31700.0,43.2345,43.2593,43.218,43.2345,31700.0
2014-09-02 14:35:00,52.43,52.44,52.41,52.43,34100.0,43.2345,43.2428,43.218,43.2345,34100.0
2014-09-02 14:40:00,52.43,52.48,52.41,52.48,105100.0,43.2345,43.2758,43.218,43.2758,105100.0
2014-09-02 14:45:00,52.48,52.52,52.48,52.52,59300.0,43.2758,43.3087,43.2758,43.3087,59300.0
2014-09-02 14:50:00,52.51,52.6,52.51,52.6,68000.0,43.3005,43.3747,43.3005,43.3747,68000.0
2014-09-02 14:55:00,52.6,52.65,52.59,52.63,74200.0,43.3747,43.4159,43.3665,43.3995,74200.0
2014-09-02 15:00:00,52.62,52.63,52.58,52.59,28600.0,43.3912,43.3995,43.3582,43.3665,28600.0
2014-09-02 15:05:00,52.6,52.6,52.54,52.55,21800.0,43.3747,43.3747,43.3252,43.3335,21800.0
2014-09-02 15:10:00,52.54,52.57,52.54,52.55,43000.0,43.3252,43.35,43.3252,43.3335,43000.0
2014-09-02 15:15:00,52.56,52.56,52.54,52.55,32000.0,43.3417,43.3417,43.3252,43.3335,32000.0
2014-09-02 15:20:00,52.55,52.55,52.53,52.55,47000.0,43.3335,43.3335,43.317,43.3335,47000.0
2014-09-02 15:25:00,52.54,52.55,52.53,52.54,59600.0,43.3252,43.3335,43.317,43.3252,59600.0
2014-09-02 15:30:00,52.54,52.55,52.5,52.53,71800.0,43.3252,43.3335,43.2923,43.317,71800.0
2014-09-02 15:35:00,52.53,52.55,52.52,52.53,80100.0,43.317,43.3335,43.3087,43.317,80100.0
2014-09-02 15:40:00,52.53,52.57,52.53,52.55,98200.0,43.317,43.35,43.317,43.3335,98200.0
2014-09-02 15:45:00,52.55,52.6,52.55,52.59,89900.0,43.3335,43.3747,43.3335,43.3665,89900.0
2014-09-02 15:50:00,52.58,52.62,52.57,52.58,87400.0,43.3582,43.3912,43.35,43.3582,87400.0
2014-09-02 15:55:00,52.59,52.62,52.58,52.61,237500.0,43.3665,43.3912,43.3582,43.383,237500.0
2014-09-03 09:30:00,52.7,52.7,52.39,52.45,148400.0,43.4572,43.4572,43.2015,43.251,148400.0
2014-09-03 09:35:00,52.46,52.59,52.36,52.46,40900.0,43.2593,43.3665,43.1768,43.2593,40900.0
2014-09-03 09:40:00,52.46,52.62,52.44,52.58,135300.0,43.2593,43.3912,43.2428,43.3582,135300.0
2014-09-03 09:45:00,52.58,52.68,52.53,52.57,121600.0,43.3582,43.4407,43.317,43.35,121600.0
2014-09-03 09:50:00,52.58,52.68,52.56,52.65,65600.0,43.3582,43.4407,43.3417,43.4159,65600.0
2014-09-03 09:55:00,52.66,52.7,52.59,52.64,36200.0,43.4242,43.4572,43.3665,43.4077,36200.0
2014-09-03 10:00:00,52.64,52.65,52.53,52.54,35100.0,43.4077,43.4159,43.317,43.3252,35100.0
2014-09-03 10:05:00,52.55,52.7,52.54,52.67,41600.0,43.3335,43.4572,43.3252,43.4324,41600.0
2014-09-03 10:10:00,52.68,52.77,52.67,52.74,94800.0,43.4407,43.5149,43.4324,43.4902,94800.0
2014-09-03 10:15:00,52.75,52.78,52.73,52.76,45700.0,43.4984,43.5231,43.4819,43.5066,45700.0
2014-09-03 10:20:00,52.76,52.79,52.74,52.78,58800.0,43.5066,43.5314,43.4902,43.5231,58800.0
2014-09-03 10:25:00,52.76,52.82,52.76,52.82,65700.0,43.5066,43.5561,43.5066,43.5561,65700.0
2014-09-03 10:30:00,52.82,52.84,52.78,52.84,35000.0,43.5561,43.5726,43.5231,43.5726,35000.0
2014-09-03 10:35:00,52.85,52.87,52.82,52.87,36900.0,43.5809,43.5974,43.5561,43.5974,36900.0
2014-09-03 10:40:00,52.87,52.97,52.87,52.94,60500.0,43.5974,43.6798,43.5974,43.6551,60500.0
2014-09-03 10:45:00,52.93,52.93,52.9,52.93,47200.0,43.6468,43.6468,43.6221,43.6468,47200.0
2014-09-03 10:50:00,52.93,52.93,52.9,52.9,61500.0,43.6468,43.6468,43.6221,43.6221,61500.0
2014-09-03 10:55:00,52.91,52.94,52.9,52.92,33000.0,43.6303,43.6551,43.6221,43.6386,33000.0
2014-09-03 11:00:00,52.92,52.93,52.9,52.91,57100.0,43.6386,43.6468,43.6221,43.6303,57100.0
2014-09-03 11:05:00,52.9,52.94,52.9,52.93,32800.0,43.6221,43.6551,43.6221,43.6468,32800.0
2014-09-03 11:10:00,52.93,52.93,52.9,52.92,37400.0,43.6468,43.6468,43.6221,43.6386,37400.0
2014-09-03 11:15:00,52.92,52.94,52.9,52.9,62500.0,43.6386,43.6551,43.6221,43.6221,62500.0
2014-09-03 11:20:00,52.9,52.95,52.9,52.9,50800.0,43.6221,43.6633,43.6221,43.6221,50800.0
2014-09-03 11:25:00,52.91,52.92,52.88,52.9,76200.0,43.6303,43.6386,43.6056,43.6221,76200.0
2014-09-03 11:30:00,52.9,52.92,52.87,52.91,38800.0,43.6221,43.6386,43.5974,43.6303,38800.0
2014-09-03 11:35:00,52.91,52.92,52.82,52.83,26100.0,43.6303,43.6386,43.5561,43.5644,26100.0
2014-09-03 11:40:00,52.82,52.84,52.76,52.77,48300.0,43.5561,43.5726,43.5066,43.5149,48300.0
2014-09-03 11:45:00,52.76,52.79,52.75,52.78,38900.0,43.5066,43.5314,43.4984,43.5231,38900.0
2014-09-03 11:50:00,52.78,52.85,52.77,52.85,44800.0,43.5231,43.5809,43.5149,43.5809,44800.0
2014-09-03 11:55:00,52.84,52.9,52.82,52.82,42900.0,43.5726,43.6221,43.5561,43.5561,42900.0
2014-09-03 12:00:00,52.82,52.83,52.78,52.82,27600.0,43.5561,43.5644,43.5231,43.5561,27600.0
2014-09-03 12:05:00,52.82,52.83,52.81,52.82,22600.0,43.5561,43.5644,43.5479,43.5561,22600.0
2014-09-03 12:10:00,52.81,52.82,52.8,52.8,42800.0,43.5479,43.5561,43.5396,43.5396,42800.0
2014-09-03 12:15:00,52.8,52.82,52.8,52.82,39100.0,43.5396,43.5561,43.5396,43.5561,39100.0
2014-09-03 12:20:00,52.81,52.85,52.79,52.85,32400.0,43.5479,43.5809,43.5314,43.5809,32400.0
2014-09-03 12:25:00,52.86,52.88,52.84,52.84,20000.0,43.5891,43.6056,43.5726,43.5726,20000.0
2014-09-03 12:30:00,52.84,52.85,52.82,52.83,22900.0,43.5726,43.5809,43.5561,43.5644,22900.0
2014-09-03 12:35:00,52.83,52.83,52.81,52.82,14800.0,43.5644,43.5644,43.5479,43.5561,14800.0
2014-09-03 12:40:00,52.83,52.95,52.83,52.88,118000.0,43.5644,43.6633,43.5644,43.6056,118000.0
2014-09-03 12:45:00,52.88,52.88,52.83,52.85,61300.0,43.6056,43.6056,43.5644,43.5809,61300.0
2014-09-03 12:50:00,52.86,52.9,52.86,52.89,95000.0,43.5891,43.6221,43.5891,43.6138,95000.0
2014-09-03 12:55:00,52.89,52.92,52.89,52.91,163100.0,43.6138,43.6386,43.6138,43.6303,163100.0
2014-09-03 13:00:00,52.9,52.92,52.9,52.9,22500.0,43.6221,43.6386,43.6221,43.6221,22500.0
2014-09-03 13:05:00,52.91,52.95,52.9,52.95,63200.0,43.6303,43.6633,43.6221,43.6633,63200.0
2014-09-03 13:10:00,52.96,53.02,52.96,53.01,71500.0,43.6716,43.721,43.6716,43.7128,71500.0
2014-09-03 13:15:00,53.0,53.02,53.0,53.02,34900.0,43.7046,43.721,43.7046,43.721,34900.0
2014-09-03 13:20:00,53.02,53.04,53.01,53.04,27400.0,43.721,43.7375,43.7128,43.7375,27400.0
2014-09-03 13:25:00,53.03,53.04,52.99,53.01,51700.0,43.7293,43.7375,43.6963,43.7128,51700.0
2014-09-03 13:30:00,53.01,53.03,52.98,52.99,48500.0,43.7128,43.7293,43.6881,43.6963,48500.0
2014-09-03 13:35:00,52.98,52.99,52.98,52.98,34500.0,43.6881,43.6963,43.6881,43.6881,34500.0
2014-09-03 13:40:00,52.98,52.99,52.96,52.98,33500.0,43.6881,43.6963,43.6716,43.6881,33500.0
2014-09-03 13:45:00,52.97,52.98,52.95,52.95,43100.0,43.6798,43.6881,43.6633,43.6633,43100.0
2014-09-03 13:50:00,52.95,52.98,52.94,52.96,53600.0,43.6633,43.6881,43.6551,43.6716,53600.0
2014-09-03 13:55:00,52.96,52.98,52.96,52.97,28400.0,43.6716,43.6881,43.6716,43.6798,28400.0
2014-09-03 14:00:00,52.97,52.98,52.92,52.92,57300.0,43.6798,43.6881,43.6386,43.6386,57300.0
2014-09-03 14:05:00,52.93,52.99,52.93,52.98,51700.0,43.6468,43.6963,43.6468,43.6881,51700.0
2014-09-03 14:10:00,52.98,53.02,52.98,53.02,96700.0,43.6881,43.721,43.6881,43.721,96700.0
2014-09-03 14:15:00,53.02,53.02,52.99,53.0,46600.0,43.721,43.721,43.6963,43.7046,46600.0
2014-09-03 14:20:00,53.01,53.04,53.0,53.04,41900.0,43.7128,43.7375,43.7046,43.7375,41900.0
2014-09-03 14:25:00,53.04,53.04,52.99,53.01,52100.0,43.7375,43.7375,43.6963,43.7128,52100.0
2014-09-03 14:30:00,53.01,53.02,52.97,52.98,40500.0,43.7128,43.721,43.6798,43.6881,40500.0
2014-09-03 14:35:00,52.98,52.99,52.96,52.96,47200.0,43.6881,43.6963,43.6716,43.6716,47200.0
2014-09-03 14:40:00,52.96,52.98,52.94,52.94,77600.0,43.6716,43.6881,43.6551,43.6551,77600.0
2014-09-03 14:45:00,52.94,52.94,52.92,52.92,100700.0,43.6551,43.6551,43.6386,43.6386,100700.0
2014-09-03 14:50:00,52.91,52.94,52.9,52.93,83200.0,43.6303,43.6551,43.6221,43.6468,83200.0
2014-09-03 14:55:00,52.93,52.93,52.91,52.93,59600.0,43.6468,43.6468,43.6303,43.6468,59600.0
2014-09-03 15:00:00,52.93,52.94,52.91,52.94,86000.0,43.6468,43.6551,43.6303,43.6551,86000.0
2014-09-03 15:05:00,52.94,52.97,52.92,52.97,58000.0,43.6551,43.6798,43.6386,43.6798,58000.0
2014-09-03 15:10:00,52.97,52.97,52.93,52.96,95400.0,43.6798,43.6798,43.6468,43.6716,95400.0
2014-09-03 15:15:00,52.96,53.01,52.95,53.01,67700.0,43.6716,43.7128,43.6633,43.7128,67700.0
2014-09-03 15:20:00,53.0,53.03,52.99,53.03,109200.0,43.7046,43.7293,43.6963,43.7293,109200.0
2014-09-03 15:25:00,53.02,53.03,52.99,52.99,97700.0,43.721,43.7293,43.6963,43.6963,97700.0
2014-09-03 15:30:00,53.0,53.0,52.94,52.96,142900.0,43.7046,43.7046,43.6551,43.6716,142900.0
2014-09-03 15:35:00,52.97,52.98,52.92,52.93,86100.0,43.6798,43.6881,43.6386,43.6468,86100.0
2014-09-03 15:40:00,52.93,52.93,52.9,52.91,65500.0,43.6468,43.6468,43.6221,43.6303,65500.0
2014-09-03 15:45:00,52.9,52.91,52.89,52.89,161300.0,43.6221,43.6303,43.6138,43.6138,161300.0
2014-09-03 15:50:00,52.9,52.93,52.89,52.92,163400.0,43.6221,43.6468,43.6138,43.6386,163400.0
2014-09-03 15:55:00,52.91,52.96,52.91,52.92,271300.0,43.6303,43.6716,43.6303,43.6386,271300.0
2014-09-04 09:30:00,53.0,53.23,52.95,53.04,212400.0,43.7046,43.8942,43.6633,43.7375,212400.0
2014-09-04 09:35:00,53.04,53.21,53.04,53.18,81400.0,43.7375,43.8777,43.7375,43.853,81400.0
2014-09-04 09:40:00,53.18,53.28,53.13,53.28,57600.0,43.853,43.9354,43.8118,43.9354,57600.0
2014-09-04 09:45:00,53.28,53.39,53.27,53.35,59400.0,43.9354,44.0262,43.9272,43.9932,59400.0
2014-09-04 09:50:00,53.36,53.54,53.31,53.31,113400.0,44.0014,44.1498,43.9602,43.9602,113400.0
2014-09-04 09:55:00,53.29,53.32,53.2,53.21,28500.0,43.9437,43.9684,43.8695,43.8777,28500.0
2014-09-04 10:00:00,53.22,53.24,53.12,53.14,46600.0,43.886,43.9025,43.8035,43.82,46600.0
2014-09-04 10:05:00,53.15,53.22,53.15,53.19,25900.0,43.8282,43.886,43.8282,43.8612,25900.0
2014-09-04 10:10:00,53.2,53.22,53.18,53.18,45100.0,43.8695,43.886,43.853,43.853,45100.0
2014-09-04 10:15:00,53.19,53.21,53.17,53.17,49700.0,43.8612,43.8777,43.8447,43.8447,49700.0
2014-09-04 10:20:00,53.18,53.21,53.17,53.2,32500.0,43.853,43.8777,43.8447,43.8695,32500.0
2014-09-04 10:25:00,53.2,53.21,53.19,53.2,34000.0,43.8695,43.8777,43.8612,43.8695,34000.0
2014-09-04 10:30:00,53.19,53.21,53.18,53.19,51900.0,43.8612,43.8777,43.853,43.8612,51900.0
2014-09-04 10:35:00,53.19,53.2,53.15,53.15,14700.0,43.8612,43.8695,43.8282,43.8282,14700.0
2014-09-04 10:40:00,53.15,53.18,53.12,53.12,31100.0,43.8282,43.853,43.8035,43.8035,31100.0
2014-09-04 10:45:00,53.11,53.25,53.11,53.25,33100.0,43.7953,43.9107,43.7953,43.9107,33100.0
2014-09-04 10:50:00,53.24,53.3,53.23,53.3,19600.0,43.9025,43.9519,43.8942,43.9519,19600.0
2014-09-04 10:55:00,53.29,53.29,53.25,53.29,16500.0,43.9437,43.9437,43.9107,43.9437,16500.0
2014-09-04 11:00:00,53.29,53.34,53.28,53.29,28800.0,43.9437,43.9849,43.9354,43.9437,28800.0
2014-09-04 11:05:00,53.29,53.31,53.27,53.3,18700.0,43.9437,43.9602,43.9272,43.9519,18700.0
2014-09-04 11:10:00,53.3,53.35,53.3,53.35,29400.0,43.9519,43.9932,43.9519,43.9932,29400.0
2014-09-04 11:15:00,53.35,53.4,53.34,53.39,26900.0,43.9932,44.0344,43.9849,44.0262,26900.0
2014-09-04 11:20:00,53.4,53.41,53.36,53.4,16900.0,44.0344,44.0426,44.0014,44.0344,16900.0
2014-09-04 11:25:00,53.41,53.42,53.35,53.36,25400.0,44.0426,44.0509,43.9932,44.0014,25400.0
2014-09-04 11:30:00,53.35,53.39,53.33,53.38,46300.0,43.9932,44.0262,43.9767,44.0179,46300.0
2014-09-04 11:35:00,53.37,53.39,53.35,53.37,48900.0,44.0097,44.0262,43.9932,44.0097,48900.0
2014-09-04 11:40:00,53.37,53.39,53.34,53.34,31100.0,44.0097,44.0262,43.9849,43.9849,31100.0
2014-09-04 11:45:00,53.34,53.36,53.34,53.35,22300.0,43.9849,44.0014,43.9849,43.9932,22300.0
2014-09-04 11:50:00,53.34,53.4,53.34,53.4,27900.0,43.9849,44.0344,43.9849,44.0344,27900.0
2014-09-04 11:55:00,53.4,53.41,53.37,53.38,50700.0,44.0344,44.0426,44.0097,44.0179,50700.0
2014-09-04 12:00:00,53.37,53.39,53.37,53.39,15200.0,44.0097,44.0262,44.0097,44.0262,15200.0
2014-09-04 12:05:00,53.39,53.39,53.37,53.38,52800.0,44.0262,44.0262,44.0097,44.0179,52800.0
2014-09-04 12:10:00,53.38,53.38,53.35,53.37,36000.0,44.0179,44.0179,43.9932,44.0097,36000.0
2014-09-04 12:15:00,53.37,53.38,53.35,53.35,39400.0,44.0097,44.0179,43.9932,43.9932,39400.0
2014-09-04 12:20:00,53.35,53.37,53.34,53.36,36700.0,43.9932,44.0097,43.9849,44.0014,36700.0
2014-09-04 12:25:00,53.35,53.37,53.33,53.33,39800.0,43.9932,44.0097,43.9767,43.9767,39800.0
2014-09-04 12:30:00,53.34,53.34,53.31,53.31,14900.0,43.9849,43.9849,43.9602,43.9602,14900.0
2014-09-04 12:35:00,53.31,53.33,53.31,53.32,25900.0,43.9602,43.9767,43.9602,43.9684,25900.0
2014-09-04 12:40:00,53.32,53.33,53.29,53.29,21800.0,43.9684,43.9767,43.9437,43.9437,21800.0
2014-09-04 12:45:00,53.29,53.31,53.23,53.23,24200.0,43.9437,43.9602,43.8942,43.8942,24200.0
2014-09-04 12:50:00,53.23,53.25,53.22,53.23,18300.0,43.8942,43.9107,43.886,43.8942,18300.0
2014-09-04 12:55:00,53.22,53.23,53.2,53.22,25000.0,43.886,43.8942,43.8695,43.886,25000.0
2014-09-04 13:00:00,53.23,53.28,53.23,53.26,74800.0,43.8942,43.9354,43.8942,43.919,74800.0
2014-09-04 13:05:00,53.27,53.27,53.25,53.26,13700.0,43.9272,43.9272,43.9107,43.919,13700.0
2014-09-04 13:10:00,53.26,53.28,53.25,53.27,23800.0,43.919,43.9354,43.9107,43.9272,23800.0
2014-09-04 13:15:00,53.28,53.29,53.26,53.26,16800.0,43.9354,43.9437,43.919,43.919,16800.0
2014-09-04 13:20:00,53.26,53.29,53.25,53.26,22000.0,43.919,43.9437,43.9107,43.919,22000.0
2014-09-04 13:25:00,53.25,53.28,53.25,53.27,50300.0,43.9107,43.9354,43.9107,43.9272,50300.0
2014-09-04 13:30:00,53.27,53.3,53.23,53.26,87300.0,43.9272,43.9519,43.8942,43.919,87300.0
2014-09-04 13:35:00,53.27,53.29,53.23,53.23,18800.0,43.9272,43.9437,43.8942,43.8942,18800.0
2014-09-04 13:40:00,53.23,53.27,53.23,53.27,24500.0,43.8942,43.9272,43.8942,43.9272,24500.0
2014-09-04 13:45:00,53.27,53.28,53.23,53.26,18200.0,43.9272,43.9354,43.8942,43.919,18200.0
2014-09-04 13:50:00,53.25,53.33,53.25,53.32,109900.0,43.9107,43.9767,43.9107,43.9684,109900.0
2014-09-04 13:55:00,53.32,53.32,53.29,53.3,47700.0,43.9684,43.9684,43.9437,43.9519,47700.0
2014-09-04 14:00:00,53.31,53.35,53.3,53.35,25400.0,43.9602,43.9932,43.9519,43.9932,25400.0
2014-09-04 14:05:00,53.35,53.37,53.33,53.35,32600.0,43.9932,44.0097,43.9767,43.9932,32600.0
2014-09-04 14:10:00,53.34,53.35,53.32,53.32,31200.0,43.9849,43.9932,43.9684,43.9684,31200.0
2014-09-04 14:15:00,53.32,53.34,53.31,53.32,37400.0,43.9684,43.9849,43.9602,43.9684,37400.0
2014-09-04 14:20:00,53.32,53.4,53.31,53.4,84500.0,43.9684,44.0344,43.9602,44.0344,84500.0
2014-09-04 14:25:00,53.39,53.44,53.38,53.42,90800.0,44.0262,44.0674,44.0179,44.0509,90800.0
2014-09-04 14:30:00,53.41,53.44,53.39,53.42,134700.0,44.0426,44.0674,44.0262,44.0509,134700.0
2014-09-04 14:35:00,53.43,53.51,53.43,53.49,152100.0,44.0591,44.1251,44.0591,44.1086,152100.0
2014-09-04 14:40:00,53.48,53.53,53.48,53.5,108300.0,44.1004,44.1416,44.1004,44.1169,108300.0
2014-09-04 14:45:00,53.5,53.51,53.44,53.47,114900.0,44.1169,44.1251,44.0674,44.0921,114900.0
2014-09-04 14:50:00,53.48,53.52,53.46,53.52,104300.0,44.1004,44.1334,44.0839,44.1334,104300.0
2014-09-04 14:55:00,53.52,53.56,53.47,53.55,150500.0,44.1334,44.1663,44.0921,44.1581,150500.0
2014-09-04 15:00:00,53.54,53.64,53.52,53.58,253700.0,44.1498,44.2323,44.1334,44.1828,253700.0
2014-09-04 15:05:00,53.58,53.58,53.47,53.48,61300.0,44.1828,44.1828,44.0921,44.1004,61300.0
2014-09-04 15:10:00,53.48,53.48,53.41,53.44,110800.0,44.1004,44.1004,44.0426,44.0674,110800.0
2014-09-04 15:15:00,53.45,53.56,53.45,53.52,254200.0,44.0756,44.1663,44.0756,44.1334,254200.0
2014-09-04 15:20:00,53.52,53.58,53.52,53.58,197800.0,44.1334,44.1828,44.1334,44.1828,197800.0
2014-09-04 15:25:00,53.58,53.65,53.56,53.65,203600.0,44.1828,44.2406,44.1663,44.2406,203600.0
2014-09-04 15:30:00,53.65,53.7,53.6,53.64,294500.0,44.2406,44.2818,44.1993,44.2323,294500.0
2014-09-04 15:35:00,53.65,53.68,53.61,53.65,197600.0,44.2406,44.2653,44.2076,44.2406,197600.0
2014-09-04 15:40:00,53.64,53.65,53.62,53.63,268800.0,44.2323,44.2406,44.2158,44.2241,268800.0
2014-09-04 15:45:00,53.62,53.67,53.61,53.66,218700.0,44.2158,44.257,44.2076,44.2488,218700.0
2014-09-04 15:50:00,53.65,53.66,53.61,53.62,204100.0,44.2406,44.2488,44.2076,44.2158,204100.0
2014-09-04 15:55:00,53.62,53.64,53.58,53.62,312900.0,44.2158,44.2323,44.1828,44.2158,312900.0
2014-09-05 09:30:00,53.53,53.59,53.19,53.24,282800.0,44.1416,44.1911,43.8612,43.9025,282800.0
2014-09-05 09:35:00,53.25,53.27,53.1,53.17,51600.0,43.9107,43.9272,43.787,43.8447,51600.0
2014-09-05 09:40:00,53.15,53.39,53.13,53.38,37100.0,43.8282,44.0262,43.8118,44.0179,37100.0
2014-09-05 09:45:00,53.38,53.48,53.35,53.43,64600.0,44.0179,44.1004,43.9932,44.0591,64600.0
2014-09-05 09:50:00,53.44,53.51,53.42,53.48,40300.0,44.0674,44.1251,44.0509,44.1004,40300.0
2014-09-05 09:55:00,53.48,53.59,53.46,53.48,55100.0,44.1004,44.1911,44.0839,44.1004,55100.0
2014-09-05 10:00:00,53.49,53.52,53.44,53.45,27300.0,44.1086,44.1334,44.0674,44.0756,27300.0
2014-09-05 10:05:00,53.45,53.55,53.42,53.51,44100.0,44.0756,44.1581,44.0509,44.1251,44100.0
2014-09-05 10:10:00,53.52,53.53,53.37,53.38,32300.0,44.1334,44.1416,44.0097,44.0179,32300.0
2014-09-05 10:15:00,53.39,53.44,53.38,53.4,30900.0,44.0262,44.0674,44.0179,44.0344,30900.0
2014-09-05 10:20:00,53.41,53.46,53.4,53.42,38000.0,44.0426,44.0839,44.0344,44.0509,38000.0
2014-09-05 10:25:00,53.41,53.45,53.36,53.44,93200.0,44.0426,44.0756,44.0014,44.0674,93200.0
2014-09-05 10:30:00,53.45,53.47,53.42,53.45,167000.0,44.0756,44.0921,44.0509,44.0756,167000.0
2014-09-05 10:35:00,53.44,53.44,53.35,53.35,32200.0,44.0674,44.0674,43.9932,43.9932,32200.0
2014-09-05 10:40:00,53.34,53.38,53.32,53.37,33000.0,43.9849,44.0179,43.9684,44.0097,33000.0
2014-09-05 10:45:00,53.38,53.47,53.36,53.42,37400.0,44.0179,44.0921,44.0014,44.0509,37400.0
2014-09-05 10:50:00,53.42,53.52,53.4,53.52,43600.0,44.0509,44.1334,44.0344,44.1334,43600.0
2014-09-05 10:55:00,53.52,53.56,53.51,53.53,37700.0,44.1334,44.1663,44.1251,44.1416,37700.0
2014-09-05 11:00:00,53.54,53.61,53.53,53.61,52000.0,44.1498,44.2076,44.1416,44.2076,52000.0
2014-09-05 11:05:00,53.61,53.61,53.56,53.61,29800.0,44.2076,44.2076,44.1663,44.2076,29800.0
2014-09-05 11:10:00,53.61,53.61,53.53,53.53,19400.0,44.2076,44.2076,44.1416,44.1416,19400.0
2014-09-05 11:15:00,53.53,53.57,53.53,53.57,35600.0,44.1416,44.1746,44.1416,44.1746,35600.0
2014-09-05 11:20:00,53.58,53.64,53.56,53.63,32200.0,44.1828,44.2323,44.1663,44.2241,32200.0
2014-09-05 11:25:00,53.64,53.64,53.59,53.62,33900.0,44.2323,44.2323,44.1911,44.2158,33900.0
2014-09-05 11:30:00,53.62,53.71,53.62,53.69,88900.0,44.2158,44.29,44.2158,44.2735,88900.0
2014-09-05 11:35:00,53.7,53.71,53.68,53.69,61500.0,44.2818,44.29,44.2653,44.2735,61500.0
2014-09-05 11:40:00,53.69,53.72,53.69,53.71,28400.0,44.2735,44.2983,44.2735,44.29,28400.0
2014-09-05 11:45:00,53.69,53.73,53.69,53.73,38600.0,44.2735,44.3065,44.2735,44.3065,38600.0
2014-09-05 11:50:00,53.72,53.75,53.69,53.75,42800.0,44.2983,44.323,44.2735,44.323,42800.0
2014-09-05 11:55:00,53.75,53.77,53.71,53.72,27600.0,44.323,44.3395,44.29,44.2983,27600.0
2014-09-05 12:00:00,53.72,53.78,53.72,53.75,50600.0,44.2983,44.3478,44.2983,44.323,50600.0
2014-09-05 12:05:00,53.74,53.77,53.74,53.75,32900.0,44.3148,44.3395,44.3148,44.323,32900.0
2014-09-05 12:10:00,53.76,53.79,53.74,53.79,38600.0,44.3313,44.356,44.3148,44.356,38600.0
2014-09-05 12:15:00,53.78,53.79,53.75,53.77,64200.0,44.3478,44.356,44.323,44.3395,64200.0
2014-09-05 12:20:00,53.78,53.78,53.74,53.76,43700.0,44.3478,44.3478,44.3148,44.3313,43700.0
2014-09-05 12:25:00,53.77,53.78,53.74,53.77,46800.0,44.3395,44.3478,44.3148,44.3395,46800.0
2014-09-05 12:30:00,53.76,53.82,53.76,53.77,43700.0,44.3313,44.3807,44.3313,44.3395,43700.0
2014-09-05 12:35:00,53.77,53.8,53.74,53.79,38100.0,44.3395,44.3642,44.3148,44.356,38100.0
2014-09-05 12:40:00,53.79,53.8,53.76,53.8,34500.0,44.356,44.3642,44.3313,44.3642,34500.0
2014-09-05 12:45:00,53.8,53.81,53.77,53.8,18500.0,44.3642,44.3725,44.3395,44.3642,18500.0
2014-09-05 12:50:00,53.79,53.8,53.75,53.77,22700.0,44.356,44.3642,44.323,44.3395,22700.0
2014-09-05 12:55:00,53.78,53.79,53.75,53.77,18500.0,44.3478,44.356,44.323,44.3395,18500.0
2014-09-05 13:00:00,53.78,53.81,53.76,53.8,21900.0,44.3478,44.3725,44.3313,44.3642,21900.0
2014-09-05 13:05:00,53.81,53.88,53.81,53.87,24800.0,44.3725,44.4302,44.3725,44.422,24800.0
2014-09-05 13:10:00,53.87,53.9,53.86,53.89,24500.0,44.422,44.4467,44.4137,44.4385,24500.0
2014-09-05 13:15:00,53.88,53.89,53.86,53.88,19800.0,44.4302,44.4385,44.4137,44.4302,19800.0
2014-09-05 13:20:00,53.88,53.88,53.85,53.86,22000.0,44.4302,44.4302,44.4055,44.4137,22000.0
2014-09-05 13:25:00,53.86,53.89,53.85,53.87,27500.0,44.4137,44.4385,44.4055,44.422,27500.0
2014-09-05 13:30:00,53.87,53.87,53.83,53.84,35800.0,44.422,44.422,44.389,44.3972,35800.0
2014-09-05 13:35:00,53.85,53.85,53.82,53.83,25900.0,44.4055,44.4055,44.3807,44.389,25900.0
2014-09-05 13:40:00,53.83,53.84,53.79,53.82,37700.0,44.389,44.3972,44.356,44.3807,37700.0
2014-09-05 13:45:00,53.82,53.95,53.82,53.94,78000.0,44.3807,44.4879,44.3807,44.4797,78000.0
2014-09-05 13:50:00,53.94,53.94,53.9,53.91,34000.0,44.4797,44.4797,44.4467,44.455,34000.0
2014-09-05 13:55:00,53.92,53.95,53.89,53.95,37400.0,44.4632,44.4879,44.4385,44.4879,37400.0
2014-09-05 14:00:00,53.95,54.01,53.94,54.01,56800.0,44.4879,44.5374,44.4797,44.5374,56800.0
2014-09-05 14:05:00,54.02,54.06,54.02,54.05,63600.0,44.5457,44.5786,44.5457,44.5704,63600.0
2014-09-05 14:10:00,54.05,54.09,54.05,54.09,64700.0,44.5704,44.6034,44.5704,44.6034,64700.0
2014-09-05 14:15:00,54.08,54.13,54.08,54.12,68700.0,44.5951,44.6364,44.5951,44.6281,68700.0
2014-09-05 14:20:00,54.12,54.13,54.07,54.08,53600.0,44.6281,44.6364,44.5869,44.5951,53600.0
2014-09-05 14:25:00,54.07,54.08,54.04,54.07,39700.0,44.5869,44.5951,44.5622,44.5869,39700.0
2014-09-05 14:30:00,54.07,54.08,54.03,54.03,36900.0,44.5869,44.5951,44.5539,44.5539,36900.0
2014-09-05 14:35:00,54.04,54.04,54.02,54.03,34300.0,44.5622,44.5622,44.5457,44.5539,34300.0
2014-09-05 14:40:00,54.02,54.03,53.99,54.0,66200.0,44.5457,44.5539,44.5209,44.5292,66200.0
2014-09-05 14:45:00,54.0,54.0,53.97,53.97,46500.0,44.5292,44.5292,44.5044,44.5044,46500.0
2014-09-05 14:50:00,53.97,53.99,53.96,53.99,58800.0,44.5044,44.5209,44.4962,44.5209,58800.0
2014-09-05 14:55:00,53.99,54.02,53.98,54.01,50900.0,44.5209,44.5457,44.5127,44.5374,50900.0
2014-09-05 15:00:00,54.02,54.03,53.99,54.01,37800.0,44.5457,44.5539,44.5209,44.5374,37800.0
2014-09-05 15:05:00,54.01,54.07,54.0,54.06,61700.0,44.5374,44.5869,44.5292,44.5786,61700.0
2014-09-05 15:10:00,54.07,54.07,54.03,54.03,41200.0,44.5869,44.5869,44.5539,44.5539,41200.0
2014-09-05 15:15:00,54.04,54.05,54.02,54.03,45300.0,44.5622,44.5704,44.5457,44.5539,45300.0
2014-09-05 15:20:00,54.02,54.04,54.01,54.01,85100.0,44.5457,44.5622,44.5374,44.5374,85100.0
2014-09-05 15:25:00,54.0,54.02,53.99,53.99,93800.0,44.5292,44.5457,44.5209,44.5209,93800.0
2014-09-05 15:30:00,53.99,54.0,53.96,53.98,67800.0,44.5209,44.5292,44.4962,44.5127,67800.0
2014-09-05 15:35:00,53.98,54.03,53.97,54.02,65600.0,44.5127,44.5539,44.5044,44.5457,65600.0
2014-09-05 15:40:00,54.03,54.08,54.02,54.08,68800.0,44.5539,44.5951,44.5457,44.5951,68800.0
2014-09-05 15:45:00,54.08,54.11,54.06,54.09,202500.0,44.5951,44.6199,44.5786,44.6034,202500.0
2014-09-05 15:50:00,54.09,54.12,54.09,54.11,220400.0,44.6034,44.6281,44.6034,44.6199,220400.0
2014-09-05 15:55:00,54.1,54.14,54.1,54.12,234500.0,44.6116,44.6446,44.6116,44.6281,234500.0
2014-09-08 09:30:00,53.83,54.1,53.82,54.01,120500.0,44.389,44.6116,44.3807,44.5374,120500.0
2014-09-08 09:35:00,54.01,54.11,53.97,54.09,49100.0,44.5374,44.6199,44.5044,44.6034,49100.0
2014-09-08 09:40:00,54.08,54.09,54.01,54.04,43100.0,44.5951,44.6034,44.5374,44.5622,43100.0
2014-09-08 09:45:00,54.03,54.12,54.0,54.01,44300.0,44.5539,44.6281,44.5292,44.5374,44300.0
2014-09-08 09:50:00,53.99,54.12,53.99,54.1,20200.0,44.5209,44.6281,44.5209,44.6116,20200.0
2014-09-08 09:55:00,54.1,54.13,53.97,53.98,50300.0,44.6116,44.6364,44.5044,44.5127,50300.0
2014-09-08 10:00:00,53.99,54.02,53.97,54.02,113600.0,44.5209,44.5457,44.5044,44.5457,113600.0
2014-09-08 10:05:00,54.03,54.07,54.02,54.05,45500.0,44.5539,44.5869,44.5457,44.5704,45500.0
2014-09-08 10:10:00,54.05,54.06,53.82,53.82,56100.0,44.5704,44.5786,44.3807,44.3807,56100.0
2014-09-08 10:15:00,53.82,53.87,53.78,53.79,53600.0,44.3807,44.422,44.3478,44.356,53600.0
2014-09-08 10:20:00,53.79,53.86,53.79,53.81,27500.0,44.356,44.4137,44.356,44.3725,27500.0
2014-09-08 10:25:00,53.82,53.9,53.82,53.82,44800.0,44.3807,44.4467,44.3807,44.3807,44800.0
2014-09-08 10:30:00,53.81,53.81,53.72,53.72,22800.0,44.3725,44.3725,44.2983,44.2983,22800.0
2014-09-08 10:35:00,53.72,53.74,53.68,53.74,19900.0,44.2983,44.3148,44.2653,44.3148,19900.0
2014-09-08 10:40:00,53.74,53.77,53.72,53.73,40800.0,44.3148,44.3395,44.2983,44.3065,40800.0
2014-09-08 10:45:00,53.73,53.81,53.73,53.79,29900.0,44.3065,44.3725,44.3065,44.356,29900.0
2014-09-08 10:50:00,53.78,53.82,53.75,53.76,16000.0,44.3478,44.3807,44.323,44.3313,16000.0
2014-09-08 10:55:00,53.77,53.85,53.77,53.84,19700.0,44.3395,44.4055,44.3395,44.3972,19700.0
2014-09-08 11:00:00,53.83,53.84,53.77,53.82,12300.0,44.389,44.3972,44.3395,44.3807,12300.0
2014-09-08 11:05:00,53.82,53.86,53.81,53.83,125100.0,44.3807,44.4137,44.3725,44.389,125100.0
2014-09-08 11:10:00,53.83,53.87,53.81,53.86,23200.0,44.389,44.422,44.3725,44.4137,23200.0
2014-09-08 11:15:00,53.85,53.87,53.82,53.84,28100.0,44.4055,44.422,44.3807,44.3972,28100.0
2014-09-08 11:20:00,53.84,53.84,53.76,53.77,71800.0,44.3972,44.3972,44.3313,44.3395,71800.0
2014-09-08 11:25:00,53.77,53.81,53.75,53.79,20700.0,44.3395,44.3725,44.323,44.356,20700.0
2014-09-08 11:30:00,53.79,53.81,53.77,53.81,17700.0,44.356,44.3725,44.3395,44.3725,17700.0
2014-09-08 11:35:00,53.81,53.83,53.75,53.75,15500.0,44.3725,44.389,44.323,44.323,15500.0
2014-09-08 11:40:00,53.75,53.76,53.72,53.73,28400.0,44.323,44.3313,44.2983,44.3065,28400.0
2014-09-08 11:45:00,53.72,53.75,53.71,53.73,13200.0,44.2983,44.323,44.29,44.3065,13200.0
2014-09-08 11:50:00,53.73,53.73,53.68,53.71,29700.0,44.3065,44.3065,44.2653,44.29,29700.0
2014-09-08 11:55:00,53.71,53.73,53.7,53.71,19400.0,44.29,44.3065,44.2818,44.29,19400.0
2014-09-08 12:00:00,53.71,53.72,53.67,53.67,9600.0,44.29,44.2983,44.257,44.257,9600.0
2014-09-08 12:05:00,53.66,53.71,53.63,53.7,20500.0,44.2488,44.29,44.2241,44.2818,20500.0
2014-09-08 12:10:00,53.71,53.72,53.68,53.72,13200.0,44.29,44.2983,44.2653,44.2983,13200.0
2014-09-08 12:15:00,53.71,53.72,53.68,53.68,14100.0,44.29,44.2983,44.2653,44.2653,14100.0
2014-09-08 12:20:00,53.69,53.73,53.69,53.73,15700.0,44.2735,44.3065,44.2735,44.3065,15700.0
2014-09-08 12:25:00,53.73,53.75,53.73,53.74,10900.0,44.3065,44.323,44.3065,44.3148,10900.0
2014-09-08 12:30:00,53.74,53.76,53.73,53.73,29100.0,44.3148,44.3313,44.3065,44.3065,29100.0
2014-09-08 12:35:00,53.73,53.75,53.73,53.75,52400.0,44.3065,44.323,44.3065,44.323,52400.0
2014-09-08 12:40:00,53.74,53.75,53.73,53.73,25700.0,44.3148,44.323,44.3065,44.3065,25700.0
2014-09-08 12:45:00,53.74,53.76,53.71,53.71,39000.0,44.3148,44.3313,44.29,44.29,39000.0
2014-09-08 12:50:00,53.71,53.71,53.69,53.69,5900.0,44.29,44.29,44.2735,44.2735,5900.0
2014-09-08 12:55:00,53.69,53.7,53.69,53.69,8000.0,44.2735,44.2818,44.2735,44.2735,8000.0
2014-09-08 13:00:00,53.69,53.72,53.69,53.71,17900.0,44.2735,44.2983,44.2735,44.29,17900.0
2014-09-08 13:05:00,53.72,53.72,53.64,53.66,18200.0,44.2983,44.2983,44.2323,44.2488,18200.0
2014-09-08 13:10:00,53.66,53.68,53.64,53.65,15800.0,44.2488,44.2653,44.2323,44.2406,15800.0
2014-09-08 13:15:00,53.65,53.66,53.55,53.55,19100.0,44.2406,44.2488,44.1581,44.1581,19100.0
2014-09-08 13:20:00,53.56,53.59,53.55,53.56,31900.0,44.1663,44.1911,44.1581,44.1663,31900.0
2014-09-08 13:25:00,53.57,53.6,53.54,53.55,22200.0,44.1746,44.1993,44.1498,44.1581,22200.0
2014-09-08 13:30:00,53.55,53.56,53.52,53.54,21100.0,44.1581,44.1663,44.1334,44.1498,21100.0
2014-09-08 13:35:00,53.54,53.58,53.52,53.58,14500.0,44.1498,44.1828,44.1334,44.1828,14500.0
2014-09-08 13:40:00,53.58,53.58,53.52,53.53,28100.0,44.1828,44.1828,44.1334,44.1416,28100.0
2014-09-08 13:45:00,53.53,53.54,53.49,53.51,19400.0,44.1416,44.1498,44.1086,44.1251,19400.0
2014-09-08 13:50:00,53.51,53.53,53.49,53.5,22800.0,44.1251,44.1416,44.1086,44.1169,22800.0
2014-09-08 13:55:00,53.5,53.51,53.47,53.49,12600.0,44.1169,44.1251,44.0921,44.1086,12600.0
2014-09-08 14:00:00,53.48,53.51,53.46,53.49,19400.0,44.1004,44.1251,44.0839,44.1086,19400.0
2014-09-08 14:05:00,53.49,53.49,53.48,53.48,13200.0,44.1086,44.1086,44.1004,44.1004,13200.0
2014-09-08 14:10:00,53.49,53.51,53.46,53.51,30300.0,44.1086,44.1251,44.0839,44.1251,30300.0
2014-09-08 14:15:00,53.52,53.57,53.52,53.56,46100.0,44.1334,44.1746,44.1334,44.1663,46100.0
2014-09-08 14:20:00,53.55,53.57,53.48,53.48,35500.0,44.1581,44.1746,44.1004,44.1004,35500.0
2014-09-08 14:25:00,53.48,53.55,53.48,53.53,40700.0,44.1004,44.1581,44.1004,44.1416,40700.0
2014-09-08 14:30:00,53.53,53.55,53.53,53.53,18100.0,44.1416,44.1581,44.1416,44.1416,18100.0
2014-09-08 14:35:00,53.53,53.54,53.5,53.51,42600.0,44.1416,44.1498,44.1169,44.1251,42600.0
2014-09-08 14:40:00,53.5,53.54,53.49,53.5,19000.0,44.1169,44.1498,44.1086,44.1169,19000.0
2014-09-08 14:45:00,53.5,53.54,53.48,53.53,23800.0,44.1169,44.1498,44.1004,44.1416,23800.0
2014-09-08 14:50:00,53.53,53.54,53.51,53.51,14000.0,44.1416,44.1498,44.1251,44.1251,14000.0
2014-09-08 14:55:00,53.51,53.54,53.51,53.52,19800.0,44.1251,44.1498,44.1251,44.1334,19800.0
2014-09-08 15:00:00,53.53,53.56,53.52,53.54,37300.0,44.1416,44.1663,44.1334,44.1498,37300.0
2014-09-08 15:05:00,53.54,53.56,53.51,53.56,21300.0,44.1498,44.1663,44.1251,44.1663,21300.0
2014-09-08 15:10:00,53.56,53.59,53.55,53.57,15600.0,44.1663,44.1911,44.1581,44.1746,15600.0
2014-09-08 15:15:00,53.57,53.62,53.55,53.61,49400.0,44.1746,44.2158,44.1581,44.2076,49400.0
2014-09-08 15:20:00,53.61,53.61,53.57,53.59,21100.0,44.2076,44.2076,44.1746,44.1911,21100.0
2014-09-08 15:25:00,53.59,53.63,53.56,53.62,52000.0,44.1911,44.2241,44.1663,44.2158,52000.0
2014-09-08 15:30:00,53.63,53.63,53.6,53.61,43700.0,44.2241,44.2241,44.1993,44.2076,43700.0
2014-09-08 15:35:00,53.61,53.62,53.6,53.62,63600.0,44.2076,44.2158,44.1993,44.2158,63600.0
2014-09-08 15:40:00,53.62,53.63,53.58,53.6,73900.0,44.2158,44.2241,44.1828,44.1993,73900.0
2014-09-08 15:45:00,53.6,53.62,53.59,53.61,101100.0,44.1993,44.2158,44.1911,44.2076,101100.0
2014-09-08 15:50:00,53.61,53.62,53.59,53.6,104300.0,44.2076,44.2158,44.1911,44.1993,104300.0
2014-09-08 15:55:00,53.6,53.61,53.53,53.54,439100.0,44.1993,44.2076,44.1416,44.1498,439100.0
2014-09-09 09:30:00,53.44,53.53,53.19,53.35,76800.0,44.0674,44.1416,43.8612,43.9932,76800.0
2014-09-09 09:35:00,53.37,53.54,53.37,53.51,42400.0,44.0097,44.1498,44.0097,44.1251,42400.0
2014-09-09 09:40:00,53.5,53.5,53.36,53.45,31400.0,44.1169,44.1169,44.0014,44.0756,31400.0
2014-09-09 09:45:00,53.45,53.54,53.41,53.45,37300.0,44.0756,44.1498,44.0426,44.0756,37300.0
2014-09-09 09:50:00,53.44,53.44,53.34,53.4,23600.0,44.0674,44.0674,43.9849,44.0344,23600.0
2014-09-09 09:55:00,53.4,53.45,53.37,53.38,25000.0,44.0344,44.0756,44.0097,44.0179,25000.0
2014-09-09 10:00:00,53.38,53.41,53.28,53.41,43800.0,44.0179,44.0426,43.9354,44.0426,43800.0
2014-09-09 10:05:00,53.4,53.46,53.38,53.46,21300.0,44.0344,44.0839,44.0179,44.0839,21300.0
2014-09-09 10:10:00,53.46,53.5,53.4,53.47,25600.0,44.0839,44.1169,44.0344,44.0921,25600.0
2014-09-09 10:15:00,53.47,53.47,53.4,53.42,17500.0,44.0921,44.0921,44.0344,44.0509,17500.0
2014-09-09 10:20:00,53.4,53.44,53.33,53.37,83300.0,44.0344,44.0674,43.9767,44.0097,83300.0
2014-09-09 10:25:00,53.37,53.41,53.36,53.4,32900.0,44.0097,44.0426,44.0014,44.0344,32900.0
2014-09-09 10:30:00,53.4,53.46,53.4,53.42,26900.0,44.0344,44.0839,44.0344,44.0509,26900.0
2014-09-09 10:35:00,53.42,53.42,53.36,53.37,22700.0,44.0509,44.0509,44.0014,44.0097,22700.0
2014-09-09 10:40:00,53.36,53.43,53.35,53.42,16200.0,44.0014,44.0591,43.9932,44.0509,16200.0
2014-09-09 10:45:00,53.41,53.44,53.39,53.41,27000.0,44.0426,44.0674,44.0262,44.0426,27000.0
2014-09-09 10:50:00,53.4,53.46,53.39,53.44,16600.0,44.0344,44.0839,44.0262,44.0674,16600.0
2014-09-09 10:55:00,53.45,53.46,53.36,53.36,48800.0,44.0756,44.0839,44.0014,44.0014,48800.0
2014-09-09 11:00:00,53.36,53.36,53.33,53.34,30900.0,44.0014,44.0014,43.9767,43.9849,30900.0
2014-09-09 11:05:00,53.33,53.35,53.32,53.33,26500.0,43.9767,43.9932,43.9684,43.9767,26500.0
2014-09-09 11:10:00,53.33,53.37,53.33,53.34,56200.0,43.9767,44.0097,43.9767,43.9849,56200.0
2014-09-09 11:15:00,53.35,53.35,53.34,53.35,48800.0,43.9932,43.9932,43.9849,43.9932,48800.0
2014-09-09 11:20:00,53.35,53.35,53.34,53.34,45000.0,43.9932,43.9932,43.9849,43.9849,45000.0
2014-09-09 11:25:00,53.34,53.34,53.31,53.32,29100.0,43.9849,43.9849,43.9602,43.9684,29100.0
2014-09-09 11:30:00,53.32,53.33,53.28,53.33,47900.0,43.9684,43.9767,43.9354,43.9767,47900.0
2014-09-09 11:35:00,53.32,53.33,53.28,53.28,25800.0,43.9684,43.9767,43.9354,43.9354,25800.0
2014-09-09 11:40:00,53.29,53.3,53.26,53.26,18600.0,43.9437,43.9519,43.919,43.919,18600.0
2014-09-09 11:45:00,53.27,53.28,53.26,53.28,47300.0,43.9272,43.9354,43.919,43.9354,47300.0
2014-09-09 11:50:00,53.27,53.27,53.17,53.18,46100.0,43.9272,43.9272,43.8447,43.853,46100.0
2014-09-09 11:55:00,53.18,53.2,53.16,53.18,52300.0,43.853,43.8695,43.8365,43.853,52300.0
2014-09-09 12:00:00,53.18,53.19,53.12,53.13,62900.0,43.853,43.8612,43.8035,43.8118,62900.0
2014-09-09 12:05:00,53.13,53.23,53.12,53.23,30900.0,43.8118,43.8942,43.8035,43.8942,30900.0
2014-09-09 12:10:00,53.23,53.26,53.21,53.25,27300.0,43.8942,43.919,43.8777,43.9107,27300.0
2014-09-09 12:15:00,53.25,53.25,53.19,53.19,32900.0,43.9107,43.9107,43.8612,43.8612,32900.0
2014-09-09 12:20:00,53.19,53.21,53.19,53.2,42000.0,43.8612,43.8777,43.8612,43.8695,42000.0
2014-09-09 12:25:00,53.19,53.21,53.18,53.21,21200.0,43.8612,43.8777,43.853,43.8777,21200.0
2014-09-09 12:30:00,53.22,53.27,53.21,53.26,13700.0,43.886,43.9272,43.8777,43.919,13700.0
2014-09-09 12:35:00,53.28,53.28,53.24,53.25,21300.0,43.9354,43.9354,43.9025,43.9107,21300.0
2014-09-09 12:40:00,53.25,53.25,53.22,53.24,23800.0,43.9107,43.9107,43.886,43.9025,23800.0
2014-09-09 12:45:00,53.24,53.25,53.22,53.22,18400.0,43.9025,43.9107,43.886,43.886,18400.0
2014-09-09 12:50:00,53.23,53.25,53.2,53.2,20800.0,43.8942,43.9107,43.8695,43.8695,20800.0
2014-09-09 12:55:00,53.19,53.21,53.18,53.19,36100.0,43.8612,43.8777,43.853,43.8612,36100.0
2014-09-09 13:00:00,53.19,53.25,53.18,53.23,34100.0,43.8612,43.9107,43.853,43.8942,34100.0
2014-09-09 13:05:00,53.23,53.24,53.18,53.18,18900.0,43.8942,43.9025,43.853,43.853,18900.0
2014-09-09 13:10:00,53.18,53.24,53.18,53.19,15600.0,43.853,43.9025,43.853,43.8612,15600.0
2014-09-09 13:15:00,53.19,53.22,53.19,53.2,21600.0,43.8612,43.886,43.8612,43.8695,21600.0
2014-09-09 13:20:00,53.22,53.22,53.18,53.18,14800.0,43.886,43.886,43.853,43.853,14800.0
2014-09-09 13:25:00,53.18,53.26,53.18,53.26,14800.0,43.853,43.919,43.853,43.919,14800.0
2014-09-09 13:30:00,53.26,53.32,53.26,53.28,31400.0,43.919,43.9684,43.919,43.9354,31400.0
2014-09-09 13:35:00,53.29,53.31,53.28,53.3,14700.0,43.9437,43.9602,43.9354,43.9519,14700.0
2014-09-09 13:40:00,53.3,53.32,53.29,53.31,24700.0,43.9519,43.9684,43.9437,43.9602,24700.0
2014-09-09 13:45:00,53.31,53.35,53.31,53.35,45800.0,43.9602,43.9932,43.9602,43.9932,45800.0
2014-09-09 13:50:00,53.35,53.35,53.31,53.31,14300.0,43.9932,43.9932,43.9602,43.9602,14300.0
2014-09-09 13:55:00,53.32,53.35,53.32,53.32,26700.0,43.9684,43.9932,43.9684,43.9684,26700.0
2014-09-09 14:00:00,53.32,53.33,53.28,53.3,36400.0,43.9684,43.9767,43.9354,43.9519,36400.0
2014-09-09 14:05:00,53.3,53.31,53.24,53.24,28900.0,43.9519,43.9602,43.9025,43.9025,28900.0
2014-09-09 14:10:00,53.25,53.27,53.25,53.27,15100.0,43.9107,43.9272,43.9107,43.9272,15100.0
2014-09-09 14:15:00,53.27,53.27,53.22,53.26,24900.0,43.9272,43.9272,43.886,43.919,24900.0
2014-09-09 14:20:00,53.25,53.25,53.16,53.16,26400.0,43.9107,43.9107,43.8365,43.8365,26400.0
2014-09-09 14:25:00,53.17,53.19,53.16,53.17,12700.0,43.8447,43.8612,43.8365,43.8447,12700.0
2014-09-09 14:30:00,53.18,53.2,53.14,53.2,21000.0,43.853,43.8695,43.82,43.8695,21000.0
2014-09-09 14:35:00,53.2,53.2,53.16,53.2,25400.0,43.8695,43.8695,43.8365,43.8695,25400.0
2014-09-09 14:40:00,53.2,53.21,53.16,53.17,23600.0,43.8695,43.8777,43.8365,43.8447,23600.0
2014-09-09 14:45:00,53.17,53.19,53.12,53.13,33200.0,43.8447,43.8612,43.8035,43.8118,33200.0
2014-09-09 14:50:00,53.14,53.18,53.13,53.17,35700.0,43.82,43.853,43.8118,43.8447,35700.0
2014-09-09 14:55:00,53.16,53.17,53.11,53.15,26900.0,43.8365,43.8447,43.7953,43.8282,26900.0
2014-09-09 15:00:00,53.15,53.16,53.07,53.08,72700.0,43.8282,43.8365,43.7623,43.7705,72700.0
2014-09-09 15:05:00,53.08,53.08,52.97,52.99,100200.0,43.7705,43.7705,43.6798,43.6963,100200.0
2014-09-09 15:10:00,52.98,53.02,52.97,53.01,43700.0,43.6881,43.721,43.6798,43.7128,43700.0
2014-09-09 15:15:00,53.0,53.02,52.95,52.98,71500.0,43.7046,43.721,43.6633,43.6881,71500.0
2014-09-09 15:20:00,52.97,52.97,52.91,52.96,42800.0,43.6798,43.6798,43.6303,43.6716,42800.0
2014-09-09 15:25:00,52.95,53.01,52.94,53.01,44400.0,43.6633,43.7128,43.6551,43.7128,44400.0
2014-09-09 15:30:00,53.01,53.03,52.98,53.0,48000.0,43.7128,43.7293,43.6881,43.7046,48000.0
2014-09-09 15:35:00,52.99,53.02,52.94,52.95,73500.0,43.6963,43.721,43.6551,43.6633,73500.0
2014-09-09 15:40:00,52.95,52.99,52.95,52.97,50500.0,43.6633,43.6963,43.6633,43.6798,50500.0
2014-09-09 15:45:00,52.97,52.98,52.94,52.96,82600.0,43.6798,43.6881,43.6551,43.6716,82600.0
2014-09-09 15:50:00,52.96,52.97,52.95,52.97,51200.0,43.6716,43.6798,43.6633,43.6798,51200.0
2014-09-09 15:55:00,52.97,53.03,52.96,53.03,161000.0,43.6798,43.7293,43.6716,43.7293,161000.0
2014-09-10 09:30:00,53.11,53.27,53.06,53.07,72400.0,43.7953,43.9272,43.754,43.7623,72400.0
2014-09-10 09:35:00,53.09,53.17,53.09,53.1,17400.0,43.7788,43.8447,43.7788,43.787,17400.0
2014-09-10 09:40:00,53.11,53.11,53.0,53.06,15900.0,43.7953,43.7953,43.7046,43.754,15900.0
2014-09-10 09:45:00,53.06,53.12,53.04,53.1,28600.0,43.754,43.8035,43.7375,43.787,28600.0
2014-09-10 09:50:00,53.1,53.1,52.94,52.97,12200.0,43.787,43.787,43.6551,43.6798,12200.0
2014-09-10 09:55:00,52.97,52.99,52.93,52.97,11000.0,43.6798,43.6963,43.6468,43.6798,11000.0
2014-09-10 10:00:00,52.97,53.01,52.93,52.93,35100.0,43.6798,43.7128,43.6468,43.6468,35100.0
2014-09-10 10:05:00,52.92,53.05,52.92,53.03,30000.0,43.6386,43.7458,43.6386,43.7293,30000.0
2014-09-10 10:10:00,53.01,53.03,52.99,53.0,16900.0,43.7128,43.7293,43.6963,43.7046,16900.0
2014-09-10 10:15:00,52.99,53.05,52.98,53.04,21500.0,43.6963,43.7458,43.6881,43.7375,21500.0
2014-09-10 10:20:00,53.04,53.06,53.02,53.05,19900.0,43.7375,43.754,43.721,43.7458,19900.0
2014-09-10 10:25:00,53.05,53.11,53.01,53.06,29100.0,43.7458,43.7953,43.7128,43.754,29100.0
2014-09-10 10:30:00,53.06,53.09,53.03,53.06,15400.0,43.754,43.7788,43.7293,43.754,15400.0
2014-09-10 10:35:00,53.06,53.06,52.98,52.98,32400.0,43.754,43.754,43.6881,43.6881,32400.0
2014-09-10 10:40:00,52.98,53.01,52.95,53.0,30700.0,43.6881,43.7128,43.6633,43.7046,30700.0
2014-09-10 10:45:00,53.0,53.0,52.95,52.96,17400.0,43.7046,43.7046,43.6633,43.6716,17400.0
2014-09-10 10:50:00,52.96,53.0,52.95,52.97,24600.0,43.6716,43.7046,43.6633,43.6798,24600.0
2014-09-10 10:55:00,52.97,52.98,52.92,52.95,14700.0,43.6798,43.6881,43.6386,43.6633,14700.0
2014-09-10 11:00:00,52.94,52.95,52.91,52.92,27300.0,43.6551,43.6633,43.6303,43.6386,27300.0
2014-09-10 11:05:00,52.92,52.94,52.91,52.93,33800.0,43.6386,43.6551,43.6303,43.6468,33800.0
2014-09-10 11:10:00,52.93,53.01,52.91,53.0,27900.0,43.6468,43.7128,43.6303,43.7046,27900.0
2014-09-10 11:15:00,52.99,53.0,52.95,52.99,30800.0,43.6963,43.7046,43.6633,43.6963,30800.0
2014-09-10 11:20:00,52.98,53.02,52.94,53.02,17700.0,43.6881,43.721,43.6551,43.721,17700.0
2014-09-10 11:25:00,53.01,53.01,52.97,52.98,17000.0,43.7128,43.7128,43.6798,43.6881,17000.0
2014-09-10 11:30:00,52.99,53.01,52.98,52.99,18900.0,43.6963,43.7128,43.6881,43.6963,18900.0
2014-09-10 11:35:00,52.98,53.03,52.98,53.03,43900.0,43.6881,43.7293,43.6881,43.7293,43900.0
2014-09-10 11:40:00,53.04,53.04,52.89,52.92,216100.0,43.7375,43.7375,43.6138,43.6386,216100.0
2014-09-10 11:45:00,52.92,52.99,52.92,52.97,27400.0,43.6386,43.6963,43.6386,43.6798,27400.0
2014-09-10 11:50:00,52.97,52.99,52.96,52.98,11900.0,43.6798,43.6963,43.6716,43.6881,11900.0
2014-09-10 11:55:00,52.98,53.04,52.97,53.04,22800.0,43.6881,43.7375,43.6798,43.7375,22800.0
2014-09-10 12:00:00,53.03,53.04,53.0,53.0,18700.0,43.7293,43.7375,43.7046,43.7046,18700.0
2014-09-10 12:05:00,53.0,53.04,53.0,53.03,20000.0,43.7046,43.7375,43.7046,43.7293,20000.0
2014-09-10 12:10:00,53.04,53.04,53.0,53.0,22900.0,43.7375,43.7375,43.7046,43.7046,22900.0
2014-09-10 12:15:00,53.0,53.07,53.0,53.05,17500.0,43.7046,43.7623,43.7046,43.7458,17500.0
2014-09-10 12:20:00,53.05,53.09,53.03,53.09,11800.0,43.7458,43.7788,43.7293,43.7788,11800.0
2014-09-10 12:25:00,53.09,53.09,53.04,53.05,10600.0,43.7788,43.7788,43.7375,43.7458,10600.0
2014-09-10 12:30:00,53.06,53.08,53.02,53.03,22200.0,43.754,43.7705,43.721,43.7293,22200.0
2014-09-10 12:35:00,53.03,53.04,53.02,53.03,12100.0,43.7293,43.7375,43.721,43.7293,12100.0
2014-09-10 12:40:00,53.04,53.07,53.03,53.05,23200.0,43.7375,43.7623,43.7293,43.7458,23200.0
2014-09-10 12:45:00,53.05,53.07,53.05,53.07,13100.0,43.7458,43.7623,43.7458,43.7623,13100.0
2014-09-10 12:50:00,53.07,53.1,53.06,53.08,10100.0,43.7623,43.787,43.754,43.7705,10100.0
2014-09-10 12:55:00,53.08,53.1,53.07,53.09,17700.0,43.7705,43.787,43.7623,43.7788,17700.0
2014-09-10 13:00:00,53.09,53.13,53.09,53.13,11900.0,43.7788,43.8118,43.7788,43.8118,11900.0
2014-09-10 13:05:00,53.14,53.21,53.11,53.19,48200.0,43.82,43.8777,43.7953,43.8612,48200.0
2014-09-10 13:10:00,53.2,53.23,53.19,53.19,18600.0,43.8695,43.8942,43.8612,43.8612,18600.0
2014-09-10 13:15:00,53.19,53.21,53.19,53.21,13000.0,43.8612,43.8777,43.8612,43.8777,13000.0
2014-09-10 13:20:00,53.21,53.23,53.19,53.23,22000.0,43.8777,43.8942,43.8612,43.8942,22000.0
2014-09-10 13:25:00,53.23,53.25,53.22,53.23,15900.0,43.8942,43.9107,43.886,43.8942,15900.0
2014-09-10 13:30:00,53.23,53.26,53.2,53.23,16200.0,43.8942,43.919,43.8695,43.8942,16200.0
2014-09-10 13:35:00,53.24,53.24,53.2,53.21,17600.0,43.9025,43.9025,43.8695,43.8777,17600.0
2014-09-10 13:40:00,53.21,53.26,53.2,53.26,126000.0,43.8777,43.919,43.8695,43.919,126000.0
2014-09-10 13:45:00,53.25,53.32,53.25,53.32,37700.0,43.9107,43.9684,43.9107,43.9684,37700.0
2014-09-10 13:50:00,53.32,53.36,53.31,53.35,45200.0,43.9684,44.0014,43.9602,43.9932,45200.0
2014-09-10 13:55:00,53.35,53.37,53.33,53.34,35600.0,43.9932,44.0097,43.9767,43.9849,35600.0
2014-09-10 14:00:00,53.33,53.38,53.33,53.36,17600.0,43.9767,44.0179,43.9767,44.0014,17600.0
2014-09-10 14:05:00,53.35,53.37,53.34,53.35,20300.0,43.9932,44.0097,43.9849,43.9932,20300.0
2014-09-10 14:10:00,53.35,53.4,53.35,53.39,23600.0,43.9932,44.0344,43.9932,44.0262,23600.0
2014-09-10 14:15:00,53.39,53.4,53.37,53.38,16100.0,44.0262,44.0344,44.0097,44.0179,16100.0
2014-09-10 14:20:00,53.38,53.39,53.35,53.39,15200.0,44.0179,44.0262,43.9932,44.0262,15200.0
2014-09-10 14:25:00,53.38,53.38,53.36,53.38,14900.0,44.0179,44.0179,44.0014,44.0179,14900.0
2014-09-10 14:30:00,53.38,53.42,53.37,53.39,87500.0,44.0179,44.0509,44.0097,44.0262,87500.0
2014-09-10 14:35:00,53.39,53.4,53.31,53.31,75900.0,44.0262,44.0344,43.9602,43.9602,75900.0
2014-09-10 14:40:00,53.32,53.32,53.27,53.3,42800.0,43.9684,43.9684,43.9272,43.9519,42800.0
2014-09-10 14:45:00,53.29,53.3,53.25,53.27,26200.0,43.9437,43.9519,43.9107,43.9272,26200.0
2014-09-10 14:50:00,53.28,53.29,53.24,53.29,134900.0,43.9354,43.9437,43.9025,43.9437,134900.0
2014-09-10 14:55:00,53.3,53.3,53.22,53.23,23500.0,43.9519,43.9519,43.886,43.8942,23500.0
2014-09-10 15:00:00,53.23,53.35,53.23,53.34,31000.0,43.8942,43.9932,43.8942,43.9849,31000.0
2014-09-10 15:05:00,53.35,53.4,53.34,53.39,30700.0,43.9932,44.0344,43.9849,44.0262,30700.0
2014-09-10 15:10:00,53.4,53.4,53.33,53.34,40100.0,44.0344,44.0344,43.9767,43.9849,40100.0
2014-09-10 15:15:00,53.33,53.41,53.33,53.37,57800.0,43.9767,44.0426,43.9767,44.0097,57800.0
2014-09-10 15:20:00,53.37,53.4,53.35,53.39,25000.0,44.0097,44.0344,43.9932,44.0262,25000.0
2014-09-10 15:25:00,53.4,53.4,53.34,53.35,43500.0,44.0344,44.0344,43.9849,43.9932,43500.0
2014-09-10 15:30:00,53.35,53.36,53.32,53.32,40700.0,43.9932,44.0014,43.9684,43.9684,40700.0
2014-09-10 15:35:00,53.33,53.36,53.32,53.35,70500.0,43.9767,44.0014,43.9684,43.9932,70500.0
2014-09-10 15:40:00,53.35,53.36,53.34,53.35,45300.0,43.9932,44.0014,43.9849,43.9932,45300.0
2014-09-10 15:45:00,53.35,53.38,53.33,53.38,64900.0,43.9932,44.0179,43.9767,44.0179,64900.0
2014-09-10 15:50:00,53.38,53.4,53.37,53.37,64100.0,44.0179,44.0344,44.0097,44.0097,64100.0
2014-09-10 15:55:00,53.37,53.41,53.36,53.39,237100.0,44.0097,44.0426,44.0014,44.0262,237100.0
2014-09-11 09:30:00,53.04,53.2,53.04,53.07,181000.0,43.7375,43.8695,43.7375,43.7623,181000.0
2014-09-11 09:35:00,53.06,53.09,52.98,53.0,48400.0,43.754,43.7788,43.6881,43.7046,48400.0
2014-09-11 09:40:00,53.0,53.06,52.99,53.03,51500.0,43.7046,43.754,43.6963,43.7293,51500.0
2014-09-11 09:45:00,53.02,53.1,53.0,53.02,26600.0,43.721,43.787,43.7046,43.721,26600.0
2014-09-11 09:50:00,53.02,53.05,52.97,52.98,84000.0,43.721,43.7458,43.6798,43.6881,84000.0
2014-09-11 09:55:00,52.98,52.99,52.93,52.97,26000.0,43.6881,43.6963,43.6468,43.6798,26000.0
2014-09-11 10:00:00,52.96,53.01,52.95,52.98,40800.0,43.6716,43.7128,43.6633,43.6881,40800.0
2014-09-11 10:05:00,52.98,53.01,52.96,52.98,49700.0,43.6881,43.7128,43.6716,43.6881,49700.0
2014-09-11 10:10:00,52.98,52.98,52.91,52.94,30000.0,43.6881,43.6881,43.6303,43.6551,30000.0
2014-09-11 10:15:00,52.93,53.01,52.93,53.0,39600.0,43.6468,43.7128,43.6468,43.7046,39600.0
2014-09-11 10:20:00,53.0,53.0,52.88,52.93,35700.0,43.7046,43.7046,43.6056,43.6468,35700.0
2014-09-11 10:25:00,52.93,52.95,52.87,52.88,55000.0,43.6468,43.6633,43.5974,43.6056,55000.0
2014-09-11 10:30:00,52.88,52.91,52.85,52.89,49300.0,43.6056,43.6303,43.5809,43.6138,49300.0
2014-09-11 10:35:00,52.88,52.88,52.82,52.84,34000.0,43.6056,43.6056,43.5561,43.5726,34000.0
2014-09-11 10:40:00,52.84,52.88,52.8,52.86,30500.0,43.5726,43.6056,43.5396,43.5891,30500.0
2014-09-11 10:45:00,52.85,52.93,52.82,52.93,14800.0,43.5809,43.6468,43.5561,43.6468,14800.0
2014-09-11 10:50:00,52.92,52.98,52.91,52.96,22500.0,43.6386,43.6881,43.6303,43.6716,22500.0
2014-09-11 10:55:00,52.96,53.0,52.91,52.97,26800.0,43.6716,43.7046,43.6303,43.6798,26800.0
2014-09-11 11:00:00,52.97,52.99,52.94,52.97,30900.0,43.6798,43.6963,43.6551,43.6798,30900.0
2014-09-11 11:05:00,52.98,52.98,52.9,52.91,18600.0,43.6881,43.6881,43.6221,43.6303,18600.0
2014-09-11 11:10:00,52.91,52.92,52.85,52.85,26700.0,43.6303,43.6386,43.5809,43.5809,26700.0
2014-09-11 11:15:00,52.86,52.93,52.86,52.9,47000.0,43.5891,43.6468,43.5891,43.6221,47000.0
2014-09-11 11:20:00,52.91,52.94,52.89,52.89,31000.0,43.6303,43.6551,43.6138,43.6138,31000.0
2014-09-11 11:25:00,52.9,52.91,52.86,52.88,30700.0,43.6221,43.6303,43.5891,43.6056,30700.0
2014-09-11 11:30:00,52.88,52.91,52.84,52.89,59400.0,43.6056,43.6303,43.5726,43.6138,59400.0
2014-09-11 11:35:00,52.88,52.89,52.84,52.85,33300.0,43.6056,43.6138,43.5726,43.5809,33300.0
2014-09-11 11:40:00,52.85,52.85,52.8,52.81,40400.0,43.5809,43.5809,43.5396,43.5479,40400.0
2014-09-11 11:45:00,52.81,52.84,52.81,52.83,22500.0,43.5479,43.5726,43.5479,43.5644,22500.0
2014-09-11 11:50:00,52.83,52.85,52.81,52.82,20600.0,43.5644,43.5809,43.5479,43.5561,20600.0
2014-09-11 11:55:00,52.82,52.83,52.8,52.8,24600.0,43.5561,43.5644,43.5396,43.5396,24600.0
2014-09-11 12:00:00,52.8,52.84,52.8,52.82,62000.0,43.5396,43.5726,43.5396,43.5561,62000.0
2014-09-11 12:05:00,52.83,52.83,52.76,52.76,49700.0,43.5644,43.5644,43.5066,43.5066,49700.0
2014-09-11 12:10:00,52.76,52.81,52.75,52.8,24500.0,43.5066,43.5479,43.4984,43.5396,24500.0
2014-09-11 12:15:00,52.8,52.83,52.8,52.81,19100.0,43.5396,43.5644,43.5396,43.5479,19100.0
2014-09-11 12:20:00,52.81,52.83,52.81,52.82,26400.0,43.5479,43.5644,43.5479,43.5561,26400.0
2014-09-11 12:25:00,52.83,52.9,52.83,52.9,24700.0,43.5644,43.6221,43.5644,43.6221,24700.0
2014-09-11 12:30:00,52.89,52.91,52.88,52.91,14300.0,43.6138,43.6303,43.6056,43.6303,14300.0
2014-09-11 12:35:00,52.91,52.92,52.87,52.87,30000.0,43.6303,43.6386,43.5974,43.5974,30000.0
2014-09-11 12:40:00,52.88,52.9,52.88,52.9,20500.0,43.6056,43.6221,43.6056,43.6221,20500.0
2014-09-11 12:45:00,52.9,52.91,52.87,52.87,13800.0,43.6221,43.6303,43.5974,43.5974,13800.0
2014-09-11 12:50:00,52.88,52.91,52.88,52.88,23300.0,43.6056,43.6303,43.6056,43.6056,23300.0
2014-09-11 12:55:00,52.88,52.88,52.84,52.86,30000.0,43.6056,43.6056,43.5726,43.5891,30000.0
2014-09-11 13:00:00,52.86,52.86,52.79,52.79,41800.0,43.5891,43.5891,43.5314,43.5314,41800.0
2014-09-11 13:05:00,52.79,52.79,52.73,52.74,77400.0,43.5314,43.5314,43.4819,43.4902,77400.0
2014-09-11 13:10:00,52.74,52.76,52.72,52.72,31600.0,43.4902,43.5066,43.4737,43.4737,31600.0
2014-09-11 13:15:00,52.72,52.74,52.71,52.71,27300.0,43.4737,43.4902,43.4654,43.4654,27300.0
2014-09-11 13:20:00,52.72,52.73,52.68,52.69,36700.0,43.4737,43.4819,43.4407,43.4489,36700.0
2014-09-11 13:25:00,52.7,52.74,52.67,52.74,40100.0,43.4572,43.4902,43.4324,43.4902,40100.0
2014-09-11 13:30:00,52.73,52.76,52.72,52.75,138900.0,43.4819,43.5066,43.4737,43.4984,138900.0
2014-09-11 13:35:00,52.74,52.75,52.72,52.74,51400.0,43.4902,43.4984,43.4737,43.4902,51400.0
2014-09-11 13:40:00,52.73,52.77,52.73,52.73,45100.0,43.4819,43.5149,43.4819,43.4819,45100.0
2014-09-11 13:45:00,52.73,52.76,52.73,52.75,43900.0,43.4819,43.5066,43.4819,43.4984,43900.0
2014-09-11 13:50:00,52.74,52.75,52.73,52.74,24300.0,43.4902,43.4984,43.4819,43.4902,24300.0
2014-09-11 13:55:00,52.73,52.76,52.71,52.76,27500.0,43.4819,43.5066,43.4654,43.5066,27500.0
2014-09-11 14:00:00,52.75,52.79,52.75,52.77,501600.0,43.4984,43.5314,43.4984,43.5149,501600.0
2014-09-11 14:05:00,52.77,52.77,52.73,52.77,382400.0,43.5149,43.5149,43.4819,43.5149,382400.0
2014-09-11 14:10:00,52.78,52.8,52.76,52.78,91000.0,43.5231,43.5396,43.5066,43.5231,91000.0
2014-09-11 14:15:00,52.77,52.8,52.77,52.79,40800.0,43.5149,43.5396,43.5149,43.5314,40800.0
2014-09-11 14:20:00,52.79,52.86,52.78,52.86,40400.0,43.5314,43.5891,43.5231,43.5891,40400.0
2014-09-11 14:25:00,52.85,52.88,52.85,52.87,59800.0,43.5809,43.6056,43.5809,43.5974,59800.0
2014-09-11 14:30:00,52.87,52.95,52.86,52.94,92300.0,43.5974,43.6633,43.5891,43.6551,92300.0
2014-09-11 14:35:00,52.93,52.99,52.91,52.91,125500.0,43.6468,43.6963,43.6303,43.6303,125500.0
2014-09-11 14:40:00,52.91,52.93,52.87,52.92,100000.0,43.6303,43.6468,43.5974,43.6386,100000.0
2014-09-11 14:45:00,52.91,52.97,52.91,52.97,94900.0,43.6303,43.6798,43.6303,43.6798,94900.0
2014-09-11 14:50:00,52.96,53.0,52.95,52.99,99400.0,43.6716,43.7046,43.6633,43.6963,99400.0
2014-09-11 14:55:00,52.99,53.0,52.97,52.99,44300.0,43.6963,43.7046,43.6798,43.6963,44300.0
2014-09-11 15:00:00,52.99,53.01,52.97,52.97,234700.0,43.6963,43.7128,43.6798,43.6798,234700.0
2014-09-11 15:05:00,52.97,52.98,52.91,52.91,58000.0,43.6798,43.6881,43.6303,43.6303,58000.0
2014-09-11 15:10:00,52.91,53.01,52.91,53.0,121600.0,43.6303,43.7128,43.6303,43.7046,121600.0
2014-09-11 15:15:00,52.99,53.0,52.99,53.0,135400.0,43.6963,43.7046,43.6963,43.7046,135400.0
2014-09-11 15:20:00,52.99,53.01,52.94,52.94,210800.0,43.6963,43.7128,43.6551,43.6551,210800.0
2014-09-11 15:25:00,52.95,52.96,52.94,52.95,47600.0,43.6633,43.6716,43.6551,43.6633,47600.0
2014-09-11 15:30:00,52.95,52.98,52.93,52.97,63600.0,43.6633,43.6881,43.6468,43.6798,63600.0
2014-09-11 15:35:00,52.98,52.98,52.94,52.94,56800.0,43.6881,43.6881,43.6551,43.6551,56800.0
2014-09-11 15:40:00,52.94,52.95,52.94,52.95,46900.0,43.6551,43.6633,43.6551,43.6633,46900.0
2014-09-11 15:45:00,52.94,52.98,52.93,52.93,135100.0,43.6551,43.6881,43.6468,43.6468,135100.0
2014-09-11 15:50:00,52.93,52.97,52.93,52.94,111100.0,43.6468,43.6798,43.6468,43.6551,111100.0
2014-09-11 15:55:00,52.94,53.1,52.94,53.07,660800.0,43.6551,43.787,43.6551,43.7623,660800.0
2014-09-12 09:30:00,53.12,53.35,52.95,53.34,77000.0,43.8035,43.9932,43.6633,43.9849,77000.0
2014-09-12 09:35:00,53.35,53.38,53.21,53.21,41300.0,43.9932,44.0179,43.8777,43.8777,41300.0
2014-09-12 09:40:00,53.18,53.28,53.16,53.2,45900.0,43.853,43.9354,43.8365,43.8695,45900.0
2014-09-12 09:45:00,53.19,53.21,53.17,53.2,42200.0,43.8612,43.8777,43.8447,43.8695,42200.0
2014-09-12 09:50:00,53.2,53.2,53.14,53.18,41400.0,43.8695,43.8695,43.82,43.853,41400.0
2014-09-12 09:55:00,53.19,53.21,53.14,53.2,54600.0,43.8612,43.8777,43.82,43.8695,54600.0
2014-09-12 10:00:00,53.2,53.22,53.07,53.09,228500.0,43.8695,43.886,43.7623,43.7788,228500.0
2014-09-12 10:05:00,53.08,53.15,53.05,53.09,84100.0,43.7705,43.8282,43.7458,43.7788,84100.0
2014-09-12 10:10:00,53.1,53.16,53.09,53.15,40400.0,43.787,43.8365,43.7788,43.8282,40400.0
2014-09-12 10:15:00,53.15,53.21,53.13,53.16,62100.0,43.8282,43.8777,43.8118,43.8365,62100.0
2014-09-12 10:20:00,53.17,53.22,53.14,53.19,91400.0,43.8447,43.886,43.82,43.8612,91400.0
2014-09-12 10:25:00,53.19,53.2,53.14,53.15,43200.0,43.8612,43.8695,43.82,43.8282,43200.0
2014-09-12 10:30:00,53.15,53.2,53.12,53.2,53300.0,43.8282,43.8695,43.8035,43.8695,53300.0
2014-09-12 10:35:00,53.21,53.21,53.16,53.18,80400.0,43.8777,43.8777,43.8365,43.853,80400.0
2014-09-12 10:40:00,53.17,53.2,53.16,53.2,44800.0,43.8447,43.8695,43.8365,43.8695,44800.0
2014-09-12 10:45:00,53.2,53.2,53.05,53.1,43500.0,43.8695,43.8695,43.7458,43.787,43500.0
2014-09-12 10:50:00,53.1,53.1,53.0,53.09,87400.0,43.787,43.787,43.7046,43.7788,87400.0
2014-09-12 10:55:00,53.09,53.1,53.03,53.04,26000.0,43.7788,43.787,43.7293,43.7375,26000.0
2014-09-12 11:00:00,53.04,53.07,52.98,52.98,30000.0,43.7375,43.7623,43.6881,43.6881,30000.0
2014-09-12 11:05:00,52.98,53.01,52.96,53.0,115200.0,43.6881,43.7128,43.6716,43.7046,115200.0
2014-09-12 11:10:00,53.0,53.01,52.92,52.93,72600.0,43.7046,43.7128,43.6386,43.6468,72600.0
2014-09-12 11:15:00,52.92,52.94,52.91,52.92,28600.0,43.6386,43.6551,43.6303,43.6386,28600.0
2014-09-12 11:20:00,52.92,52.92,52.86,52.89,33200.0,43.6386,43.6386,43.5891,43.6138,33200.0
2014-09-12 11:25:00,52.89,52.95,52.88,52.92,28000.0,43.6138,43.6633,43.6056,43.6386,28000.0
2014-09-12 11:30:00,52.91,52.98,52.88,52.97,36900.0,43.6303,43.6881,43.6056,43.6798,36900.0
2014-09-12 11:35:00,52.97,52.98,52.94,52.95,38600.0,43.6798,43.6881,43.6551,43.6633,38600.0
2014-09-12 11:40:00,52.95,53.02,52.94,53.0,42100.0,43.6633,43.721,43.6551,43.7046,42100.0
2014-09-12 11:45:00,53.0,53.02,52.93,52.93,51600.0,43.7046,43.721,43.6468,43.6468,51600.0
2014-09-12 11:50:00,52.93,53.01,52.91,52.99,59800.0,43.6468,43.7128,43.6303,43.6963,59800.0
2014-09-12 11:55:00,52.99,53.04,52.97,53.02,33900.0,43.6963,43.7375,43.6798,43.721,33900.0
2014-09-12 12:00:00,53.01,53.05,52.96,52.96,61300.0,43.7128,43.7458,43.6716,43.6716,61300.0
2014-09-12 12:05:00,52.96,52.99,52.92,52.96,42700.0,43.6716,43.6963,43.6386,43.6716,42700.0
2014-09-12 12:10:00,52.95,52.96,52.9,52.91,37100.0,43.6633,43.6716,43.6221,43.6303,37100.0
2014-09-12 12:15:00,52.91,52.92,52.89,52.89,21300.0,43.6303,43.6386,43.6138,43.6138,21300.0
2014-09-12 12:20:00,52.89,52.91,52.84,52.84,29000.0,43.6138,43.6303,43.5726,43.5726,29000.0
2014-09-12 12:25:00,52.85,52.87,52.84,52.86,25000.0,43.5809,43.5974,43.5726,43.5891,25000.0
2014-09-12 12:30:00,52.85,52.85,52.78,52.79,41900.0,43.5809,43.5809,43.5231,43.5314,41900.0
2014-09-12 12:35:00,52.79,52.8,52.74,52.76,35100.0,43.5314,43.5396,43.4902,43.5066,35100.0
2014-09-12 12:40:00,52.76,52.8,52.75,52.79,111500.0,43.5066,43.5396,43.4984,43.5314,111500.0
2014-09-12 12:45:00,52.79,52.8,52.75,52.77,39000.0,43.5314,43.5396,43.4984,43.5149,39000.0
2014-09-12 12:50:00,52.77,52.79,52.72,52.72,36500.0,43.5149,43.5314,43.4737,43.4737,36500.0
2014-09-12 12:55:00,52.72,52.76,52.71,52.75,31000.0,43.4737,43.5066,43.4654,43.4984,31000.0
2014-09-12 13:00:00,52.75,52.75,52.74,52.74,22600.0,43.4984,43.4984,43.4902,43.4902,22600.0
2014-09-12 13:05:00,52.74,52.74,52.68,52.73,33400.0,43.4902,43.4902,43.4407,43.4819,33400.0
2014-09-12 13:10:00,52.73,52.75,52.72,52.73,29900.0,43.4819,43.4984,43.4737,43.4819,29900.0
2014-09-12 13:15:00,52.74,52.76,52.67,52.68,31000.0,43.4902,43.5066,43.4324,43.4407,31000.0
2014-09-12 13:20:00,52.67,52.71,52.67,52.69,42700.0,43.4324,43.4654,43.4324,43.4489,42700.0
2014-09-12 13:25:00,52.69,52.78,52.69,52.77,32900.0,43.4489,43.5231,43.4489,43.5149,32900.0
2014-09-12 13:30:00,52.77,52.78,52.75,52.76,45900.0,43.5149,43.5231,43.4984,43.5066,45900.0
2014-09-12 13:35:00,52.75,52.79,52.74,52.75,26700.0,43.4984,43.5314,43.4902,43.4984,26700.0
2014-09-12 13:40:00,52.75,52.79,52.72,52.77,51200.0,43.4984,43.5314,43.4737,43.5149,51200.0
2014-09-12 13:45:00,52.76,52.81,52.76,52.78,30200.0,43.5066,43.5479,43.5066,43.5231,30200.0
2014-09-12 13:50:00,52.79,52.81,52.77,52.81,25500.0,43.5314,43.5479,43.5149,43.5479,25500.0
2014-09-12 13:55:00,52.82,52.82,52.76,52.79,37000.0,43.5561,43.5561,43.5066,43.5314,37000.0
2014-09-12 14:00:00,52.8,52.8,52.76,52.76,18000.0,43.5396,43.5396,43.5066,43.5066,18000.0
2014-09-12 14:05:00,52.76,52.8,52.76,52.79,34000.0,43.5066,43.5396,43.5066,43.5314,34000.0
2014-09-12 14:10:00,52.79,52.82,52.79,52.79,28700.0,43.5314,43.5561,43.5314,43.5314,28700.0
2014-09-12 14:15:00,52.79,52.8,52.75,52.76,38100.0,43.5314,43.5396,43.4984,43.5066,38100.0
2014-09-12 14:20:00,52.76,52.83,52.76,52.82,54300.0,43.5066,43.5644,43.5066,43.5561,54300.0
2014-09-12 14:25:00,52.81,52.83,52.78,52.79,47200.0,43.5479,43.5644,43.5231,43.5314,47200.0
2014-09-12 14:30:00,52.79,52.82,52.79,52.8,28300.0,43.5314,43.5561,43.5314,43.5396,28300.0
2014-09-12 14:35:00,52.81,52.83,52.75,52.75,32900.0,43.5479,43.5644,43.4984,43.4984,32900.0
2014-09-12 14:40:00,52.75,52.77,52.72,52.75,53800.0,43.4984,43.5149,43.4737,43.4984,53800.0
2014-09-12 14:45:00,52.75,52.77,52.73,52.77,37800.0,43.4984,43.5149,43.4819,43.5149,37800.0
2014-09-12 14:50:00,52.77,52.78,52.73,52.73,30200.0,43.5149,43.5231,43.4819,43.4819,30200.0
2014-09-12 14:55:00,52.72,52.76,52.72,52.72,41300.0,43.4737,43.5066,43.4737,43.4737,41300.0
2014-09-12 15:00:00,52.72,52.76,52.71,52.75,35000.0,43.4737,43.5066,43.4654,43.4984,35000.0
2014-09-12 15:05:00,52.75,52.83,52.74,52.82,74700.0,43.4984,43.5644,43.4902,43.5561,74700.0
2014-09-12 15:10:00,52.82,52.9,52.81,52.9,195500.0,43.5561,43.6221,43.5479,43.6221,195500.0
2014-09-12 15:15:00,52.9,52.95,52.9,52.95,96400.0,43.6221,43.6633,43.6221,43.6633,96400.0
2014-09-12 15:20:00,52.96,52.96,52.94,52.95,153000.0,43.6716,43.6716,43.6551,43.6633,153000.0
2014-09-12 15:25:00,52.95,52.98,52.94,52.96,79300.0,43.6633,43.6881,43.6551,43.6716,79300.0
2014-09-12 15:30:00,52.96,52.99,52.96,52.97,43600.0,43.6716,43.6963,43.6716,43.6798,43600.0
2014-09-12 15:35:00,52.97,52.99,52.97,52.98,79800.0,43.6798,43.6963,43.6798,43.6881,79800.0
2014-09-12 15:40:00,52.99,53.0,52.97,52.98,90600.0,43.6963,43.7046,43.6798,43.6881,90600.0
2014-09-12 15:45:00,52.97,53.0,52.94,52.98,124500.0,43.6798,43.7046,43.6551,43.6881,124500.0
2014-09-12 15:50:00,52.98,53.0,52.98,52.99,198700.0,43.6881,43.7046,43.6881,43.6963,198700.0
2014-09-12 15:55:00,52.99,53.01,52.97,52.97,458000.0,43.6963,43.7128,43.6798,43.6798,458000.0
2014-09-15 09:30:00,52.95,53.05,52.76,52.76,121200.0,43.6633,43.7458,43.5066,43.5066,121200.0
2014-09-15 09:35:00,52.76,52.82,52.71,52.8,41700.0,43.5066,43.5561,43.4654,43.5396,41700.0
2014-09-15 09:40:00,52.8,52.81,52.74,52.77,95600.0,43.5396,43.5479,43.4902,43.5149,95600.0
2014-09-15 09:45:00,52.77,52.83,52.73,52.8,83000.0,43.5149,43.5644,43.4819,43.5396,83000.0
2014-09-15 09:50:00,52.81,52.93,52.79,52.87,48800.0,43.5479,43.6468,43.5314,43.5974,48800.0
2014-09-15 09:55:00,52.87,52.94,52.86,52.92,27900.0,43.5974,43.6551,43.5891,43.6386,27900.0
2014-09-15 10:00:00,52.91,52.99,52.85,52.98,34600.0,43.6303,43.6963,43.5809,43.6881,34600.0
2014-09-15 10:05:00,52.98,52.98,52.92,52.94,32400.0,43.6881,43.6881,43.6386,43.6551,32400.0
2014-09-15 10:10:00,52.95,52.99,52.93,52.98,32700.0,43.6633,43.6963,43.6468,43.6881,32700.0
2014-09-15 10:15:00,52.98,53.01,52.94,52.98,40800.0,43.6881,43.7128,43.6551,43.6881,40800.0
2014-09-15 10:20:00,52.98,53.01,52.93,52.95,40800.0,43.6881,43.7128,43.6468,43.6633,40800.0
2014-09-15 10:25:00,52.95,53.01,52.93,52.97,39500.0,43.6633,43.7128,43.6468,43.6798,39500.0
2014-09-15 10:30:00,52.98,52.99,52.92,52.93,27700.0,43.6881,43.6963,43.6386,43.6468,27700.0
2014-09-15 10:35:00,52.93,53.01,52.93,52.99,80800.0,43.6468,43.7128,43.6468,43.6963,80800.0
2014-09-15 10:40:00,52.99,53.01,52.98,53.0,47700.0,43.6963,43.7128,43.6881,43.7046,47700.0
2014-09-15 10:45:00,53.0,53.03,52.98,52.99,28400.0,43.7046,43.7293,43.6881,43.6963,28400.0
2014-09-15 10:50:00,52.99,53.03,52.98,53.02,39700.0,43.6963,43.7293,43.6881,43.721,39700.0
2014-09-15 10:55:00,53.01,53.03,53.0,53.02,28500.0,43.7128,43.7293,43.7046,43.721,28500.0
2014-09-15 11:00:00,53.02,53.02,52.98,53.0,43600.0,43.721,43.721,43.6881,43.7046,43600.0
2014-09-15 11:05:00,53.01,53.01,52.97,53.01,27100.0,43.7128,43.7128,43.6798,43.7128,27100.0
2014-09-15 11:10:00,53.01,53.04,52.98,53.0,29600.0,43.7128,43.7375,43.6881,43.7046,29600.0
2014-09-15 11:15:00,52.99,53.02,52.97,52.99,38800.0,43.6963,43.721,43.6798,43.6963,38800.0
2014-09-15 11:20:00,52.98,53.01,52.98,52.99,37600.0,43.6881,43.7128,43.6881,43.6963,37600.0
2014-09-15 11:25:00,52.99,53.01,52.98,53.0,27900.0,43.6963,43.7128,43.6881,43.7046,27900.0
2014-09-15 11:30:00,53.0,53.03,52.98,53.02,24400.0,43.7046,43.7293,43.6881,43.721,24400.0
2014-09-15 11:35:00,53.02,53.05,53.0,53.01,46300.0,43.721,43.7458,43.7046,43.7128,46300.0
2014-09-15 11:40:00,53.01,53.02,52.98,52.98,20800.0,43.7128,43.721,43.6881,43.6881,20800.0
2014-09-15 11:45:00,52.99,53.01,52.98,52.99,32500.0,43.6963,43.7128,43.6881,43.6963,32500.0
2014-09-15 11:50:00,52.99,53.01,52.98,53.0,51700.0,43.6963,43.7128,43.6881,43.7046,51700.0
2014-09-15 11:55:00,52.99,53.01,52.98,52.99,23300.0,43.6963,43.7128,43.6881,43.6963,23300.0
2014-09-15 12:00:00,53.0,53.0,52.95,52.95,29400.0,43.7046,43.7046,43.6633,43.6633,29400.0
2014-09-15 12:05:00,52.95,52.98,52.94,52.95,20100.0,43.6633,43.6881,43.6551,43.6633,20100.0
2014-09-15 12:10:00,52.95,53.0,52.93,53.0,15200.0,43.6633,43.7046,43.6468,43.7046,15200.0
2014-09-15 12:15:00,53.0,53.01,52.98,52.99,21400.0,43.7046,43.7128,43.6881,43.6963,21400.0
2014-09-15 12:20:00,52.99,53.01,52.97,53.0,24300.0,43.6963,43.7128,43.6798,43.7046,24300.0
2014-09-15 12:25:00,53.01,53.02,53.0,53.0,46600.0,43.7128,43.721,43.7046,43.7046,46600.0
2014-09-15 12:30:00,53.01,53.01,52.98,52.99,17400.0,43.7128,43.7128,43.6881,43.6963,17400.0
2014-09-15 12:35:00,52.99,53.01,52.98,52.98,14600.0,43.6963,43.7128,43.6881,43.6881,14600.0
2014-09-15 12:40:00,52.98,52.99,52.93,52.96,16800.0,43.6881,43.6963,43.6468,43.6716,16800.0
2014-09-15 12:45:00,52.96,53.01,52.96,53.01,19300.0,43.6716,43.7128,43.6716,43.7128,19300.0
2014-09-15 12:50:00,53.01,53.02,52.98,53.02,112900.0,43.7128,43.721,43.6881,43.721,112900.0
2014-09-15 12:55:00,53.02,53.02,52.97,52.99,31400.0,43.721,43.721,43.6798,43.6963,31400.0
2014-09-15 13:00:00,53.0,53.04,53.0,53.03,21300.0,43.7046,43.7375,43.7046,43.7293,21300.0
2014-09-15 13:05:00,53.03,53.07,53.03,53.05,25700.0,43.7293,43.7623,43.7293,43.7458,25700.0
2014-09-15 13:10:00,53.06,53.07,53.03,53.05,20500.0,43.754,43.7623,43.7293,43.7458,20500.0
2014-09-15 13:15:00,53.06,53.09,53.05,53.08,25800.0,43.754,43.7788,43.7458,43.7705,25800.0
2014-09-15 13:20:00,53.08,53.1,53.06,53.09,49500.0,43.7705,43.787,43.754,43.7788,49500.0
2014-09-15 13:25:00,53.11,53.11,53.08,53.09,17100.0,43.7953,43.7953,43.7705,43.7788,17100.0
2014-09-15 13:30:00,53.09,53.12,53.08,53.1,18100.0,43.7788,43.8035,43.7705,43.787,18100.0
2014-09-15 13:35:00,53.1,53.1,53.06,53.09,32700.0,43.787,43.787,43.754,43.7788,32700.0
2014-09-15 13:40:00,53.09,53.11,53.07,53.1,34800.0,43.7788,43.7953,43.7623,43.787,34800.0
2014-09-15 13:45:00,53.1,53.1,53.07,53.08,19900.0,43.787,43.787,43.7623,43.7705,19900.0
2014-09-15 13:50:00,53.08,53.08,53.03,53.06,28600.0,43.7705,43.7705,43.7293,43.754,28600.0
2014-09-15 13:55:00,53.07,53.1,53.07,53.09,19900.0,43.7623,43.787,43.7623,43.7788,19900.0
2014-09-15 14:00:00,53.09,53.1,53.07,53.09,35000.0,43.7788,43.787,43.7623,43.7788,35000.0
2014-09-15 14:05:00,53.09,53.1,53.07,53.09,26400.0,43.7788,43.787,43.7623,43.7788,26400.0
2014-09-15 14:10:00,53.08,53.11,53.07,53.09,30000.0,43.7705,43.7953,43.7623,43.7788,30000.0
2014-09-15 14:15:00,53.08,53.1,53.05,53.07,32400.0,43.7705,43.787,43.7458,43.7623,32400.0
2014-09-15 14:20:00,53.08,53.08,53.04,53.06,33600.0,43.7705,43.7705,43.7375,43.754,33600.0
2014-09-15 14:25:00,53.06,53.11,53.05,53.1,71700.0,43.754,43.7953,43.7458,43.787,71700.0
2014-09-15 14:30:00,53.09,53.12,53.09,53.1,60800.0,43.7788,43.8035,43.7788,43.787,60800.0
2014-09-15 14:35:00,53.1,53.13,53.09,53.11,204800.0,43.787,43.8118,43.7788,43.7953,204800.0
2014-09-15 14:40:00,53.11,53.14,53.1,53.12,40100.0,43.7953,43.82,43.787,43.8035,40100.0
2014-09-15 14:45:00,53.12,53.16,53.12,53.15,40700.0,43.8035,43.8365,43.8035,43.8282,40700.0
2014-09-15 14:50:00,53.15,53.17,53.14,53.14,33300.0,43.8282,43.8447,43.82,43.82,33300.0
2014-09-15 14:55:00,53.14,53.16,53.1,53.12,223000.0,43.82,43.8365,43.787,43.8035,223000.0
2014-09-15 15:00:00,53.12,53.14,53.09,53.14,66100.0,43.8035,43.82,43.7788,43.82,66100.0
2014-09-15 15:05:00,53.14,53.18,53.12,53.17,158300.0,43.82,43.853,43.8035,43.8447,158300.0
2014-09-15 15:10:00,53.17,53.19,53.15,53.18,39400.0,43.8447,43.8612,43.8282,43.853,39400.0
2014-09-15 15:15:00,53.18,53.21,53.18,53.2,33500.0,43.853,43.8777,43.853,43.8695,33500.0
2014-09-15 15:20:00,53.2,53.23,53.2,53.22,37100.0,43.8695,43.8942,43.8695,43.886,37100.0
2014-09-15 15:25:00,53.23,53.24,53.21,53.23,46500.0,43.8942,43.9025,43.8777,43.8942,46500.0
2014-09-15 15:30:00,53.23,53.24,53.2,53.22,52800.0,43.8942,43.9025,43.8695,43.886,52800.0
2014-09-15 15:35:00,53.22,53.22,53.18,53.2,69500.0,43.886,43.886,43.853,43.8695,69500.0
2014-09-15 15:40:00,53.2,53.2,53.17,53.19,65100.0,43.8695,43.8695,43.8447,43.8612,65100.0
2014-09-15 15:45:00,53.18,53.18,53.14,53.14,95200.0,43.853,43.853,43.82,43.82,95200.0
2014-09-15 15:50:00,53.15,53.15,53.11,53.12,117300.0,43.8282,43.8282,43.7953,43.8035,117300.0
2014-09-15 15:55:00,53.12,53.15,53.08,53.13,264600.0,43.8035,43.8282,43.7705,43.8118,264600.0
2014-09-16 09:30:00,53.0,53.04,52.91,53.0,63300.0,43.7046,43.7375,43.6303,43.7046,63300.0
2014-09-16 09:35:00,53.0,53.01,52.97,52.99,31100.0,43.7046,43.7128,43.6798,43.6963,31100.0
2014-09-16 09:40:00,52.97,53.01,52.97,53.0,32900.0,43.6798,43.7128,43.6798,43.7046,32900.0
2014-09-16 09:45:00,53.01,53.01,52.96,52.97,72700.0,43.7128,43.7128,43.6716,43.6798,72700.0
2014-09-16 09:50:00,52.97,53.14,52.97,53.13,44000.0,43.6798,43.82,43.6798,43.8118,44000.0
2014-09-16 09:55:00,53.13,53.3,53.12,53.29,36700.0,43.8118,43.9519,43.8035,43.9437,36700.0
2014-09-16 10:00:00,53.29,53.33,53.22,53.22,79300.0,43.9437,43.9767,43.886,43.886,79300.0
2014-09-16 10:05:00,53.21,53.21,53.11,53.12,43900.0,43.8777,43.8777,43.7953,43.8035,43900.0
2014-09-16 10:10:00,53.13,53.18,53.11,53.17,44700.0,43.8118,43.853,43.7953,43.8447,44700.0
2014-09-16 10:15:00,53.17,53.2,53.15,53.15,27300.0,43.8447,43.8695,43.8282,43.8282,27300.0
2014-09-16 10:20:00,53.15,53.2,53.14,53.19,30800.0,43.8282,43.8695,43.82,43.8612,30800.0
2014-09-16 10:25:00,53.19,53.2,53.13,53.13,50400.0,43.8612,43.8695,43.8118,43.8118,50400.0
2014-09-16 10:30:00,53.13,53.16,53.09,53.09,29900.0,43.8118,43.8365,43.7788,43.7788,29900.0
2014-09-16 10:35:00,53.09,53.11,53.07,53.1,81400.0,43.7788,43.7953,43.7623,43.787,81400.0
2014-09-16 10:40:00,53.09,53.11,53.05,53.06,60600.0,43.7788,43.7953,43.7458,43.754,60600.0
2014-09-16 10:45:00,53.06,53.11,53.05,53.09,52600.0,43.754,43.7953,43.7458,43.7788,52600.0
2014-09-16 10:50:00,53.1,53.12,53.07,53.09,65900.0,43.787,43.8035,43.7623,43.7788,65900.0
2014-09-16 10:55:00,53.09,53.09,53.01,53.04,42000.0,43.7788,43.7788,43.7128,43.7375,42000.0
2014-09-16 11:00:00,53.03,53.04,52.99,53.0,66000.0,43.7293,43.7375,43.6963,43.7046,66000.0
2014-09-16 11:05:00,53.0,53.01,52.98,53.0,48900.0,43.7046,43.7128,43.6881,43.7046,48900.0
2014-09-16 11:10:00,53.0,53.01,52.98,52.98,36900.0,43.7046,43.7128,43.6881,43.6881,36900.0
2014-09-16 11:15:00,52.99,53.0,52.96,52.98,48100.0,43.6963,43.7046,43.6716,43.6881,48100.0
2014-09-16 11:20:00,52.98,53.09,52.98,53.08,43700.0,43.6881,43.7788,43.6881,43.7705,43700.0
2014-09-16 11:25:00,53.08,53.16,53.06,53.16,39900.0,43.7705,43.8365,43.754,43.8365,39900.0
2014-09-16 11:30:00,53.15,53.21,53.15,53.21,29700.0,43.8282,43.8777,43.8282,43.8777,29700.0
2014-09-16 11:35:00,53.22,53.31,53.21,53.29,27200.0,43.886,43.9602,43.8777,43.9437,27200.0
2014-09-16 11:40:00,53.29,53.32,53.28,53.31,34700.0,43.9437,43.9684,43.9354,43.9602,34700.0
2014-09-16 11:45:00,53.31,53.39,53.3,53.39,24400.0,43.9602,44.0262,43.9519,44.0262,24400.0
2014-09-16 11:50:00,53.38,53.48,53.38,53.47,43600.0,44.0179,44.1004,44.0179,44.0921,43600.0
2014-09-16 11:55:00,53.47,53.5,53.47,53.48,56800.0,44.0921,44.1169,44.0921,44.1004,56800.0
2014-09-16 12:00:00,53.48,53.49,53.44,53.47,22100.0,44.1004,44.1086,44.0674,44.0921,22100.0
2014-09-16 12:05:00,53.47,53.48,53.43,53.44,29800.0,44.0921,44.1004,44.0591,44.0674,29800.0
2014-09-16 12:10:00,53.44,53.46,53.43,53.43,19800.0,44.0674,44.0839,44.0591,44.0591,19800.0
2014-09-16 12:15:00,53.44,53.44,53.42,53.44,26700.0,44.0674,44.0674,44.0509,44.0674,26700.0
2014-09-16 12:20:00,53.44,53.46,53.43,53.44,61700.0,44.0674,44.0839,44.0591,44.0674,61700.0
2014-09-16 12:25:00,53.44,53.45,53.42,53.45,44900.0,44.0674,44.0756,44.0509,44.0756,44900.0
2014-09-16 12:30:00,53.45,53.5,53.45,53.48,40700.0,44.0756,44.1169,44.0756,44.1004,40700.0
2014-09-16 12:35:00,53.49,53.61,53.47,53.6,45700.0,44.1086,44.2076,44.0921,44.1993,45700.0
2014-09-16 12:40:00,53.6,53.64,53.58,53.58,24000.0,44.1993,44.2323,44.1828,44.1828,24000.0
2014-09-16 12:45:00,53.59,53.6,53.57,53.58,13300.0,44.1911,44.1993,44.1746,44.1828,13300.0
2014-09-16 12:50:00,53.57,53.6,53.57,53.58,111700.0,44.1746,44.1993,44.1746,44.1828,111700.0
2014-09-16 12:55:00,53.58,53.6,53.52,53.54,32900.0,44.1828,44.1993,44.1334,44.1498,32900.0
2014-09-16 13:00:00,53.54,53.62,53.54,53.6,57300.0,44.1498,44.2158,44.1498,44.1993,57300.0
2014-09-16 13:05:00,53.6,53.66,53.59,53.6,66800.0,44.1993,44.2488,44.1911,44.1993,66800.0
2014-09-16 13:10:00,53.6,53.62,53.59,53.6,71400.0,44.1993,44.2158,44.1911,44.1993,71400.0
2014-09-16 13:15:00,53.6,53.78,53.59,53.78,73900.0,44.1993,44.3478,44.1911,44.3478,73900.0
2014-09-16 13:20:00,53.78,53.86,53.77,53.86,46400.0,44.3478,44.4137,44.3395,44.4137,46400.0
2014-09-16 13:25:00,53.86,53.86,53.8,53.8,44800.0,44.4137,44.4137,44.3642,44.3642,44800.0
2014-09-16 13:30:00,53.8,53.83,53.8,53.81,19800.0,44.3642,44.389,44.3642,44.3725,19800.0
2014-09-16 13:35:00,53.82,53.89,53.82,53.89,62900.0,44.3807,44.4385,44.3807,44.4385,62900.0
2014-09-16 13:40:00,53.88,53.94,53.88,53.94,82800.0,44.4302,44.4797,44.4302,44.4797,82800.0
2014-09-16 13:45:00,53.93,53.97,53.93,53.95,97800.0,44.4714,44.5044,44.4714,44.4879,97800.0
2014-09-16 13:50:00,53.95,53.96,53.9,53.93,67600.0,44.4879,44.4962,44.4467,44.4714,67600.0
2014-09-16 13:55:00,53.93,53.96,53.91,53.95,60400.0,44.4714,44.4962,44.455,44.4879,60400.0
2014-09-16 14:00:00,53.95,53.96,53.92,53.92,32300.0,44.4879,44.4962,44.4632,44.4632,32300.0
2014-09-16 14:05:00,53.93,53.95,53.92,53.92,44500.0,44.4714,44.4879,44.4632,44.4632,44500.0
2014-09-16 14:10:00,53.91,53.93,53.9,53.92,23100.0,44.455,44.4714,44.4467,44.4632,23100.0
2014-09-16 14:15:00,53.91,53.94,53.88,53.89,39400.0,44.455,44.4797,44.4302,44.4385,39400.0
2014-09-16 14:20:00,53.88,53.93,53.88,53.93,28100.0,44.4302,44.4714,44.4302,44.4714,28100.0
2014-09-16 14:25:00,53.93,53.95,53.91,53.91,26200.0,44.4714,44.4879,44.455,44.455,26200.0
2014-09-16 14:30:00,53.91,53.94,53.91,53.94,41600.0,44.455,44.4797,44.455,44.4797,41600.0
2014-09-16 14:35:00,53.94,53.95,53.89,53.9,60300.0,44.4797,44.4879,44.4385,44.4467,60300.0
2014-09-16 14:40:00,53.91,53.91,53.86,53.89,64300.0,44.455,44.455,44.4137,44.4385,64300.0
2014-09-16 14:45:00,53.89,53.9,53.84,53.86,98200.0,44.4385,44.4467,44.3972,44.4137,98200.0
2014-09-16 14:50:00,53.86,53.87,53.83,53.85,30200.0,44.4137,44.422,44.389,44.4055,30200.0
2014-09-16 14:55:00,53.85,53.91,53.85,53.88,27400.0,44.4055,44.455,44.4055,44.4302,27400.0
2014-09-16 15:00:00,53.88,53.9,53.86,53.86,158700.0,44.4302,44.4467,44.4137,44.4137,158700.0
2014-09-16 15:05:00,53.86,53.87,53.83,53.83,189200.0,44.4137,44.422,44.389,44.389,189200.0
2014-09-16 15:10:00,53.83,53.86,53.82,53.86,54900.0,44.389,44.4137,44.3807,44.4137,54900.0
2014-09-16 15:15:00,53.86,53.87,53.82,53.84,68700.0,44.4137,44.422,44.3807,44.3972,68700.0
2014-09-16 15:20:00,53.83,53.84,53.8,53.84,44500.0,44.389,44.3972,44.3642,44.3972,44500.0
2014-09-16 15:25:00,53.84,53.85,53.79,53.79,50300.0,44.3972,44.4055,44.356,44.356,50300.0
2014-09-16 15:30:00,53.79,53.8,53.72,53.72,162700.0,44.356,44.3642,44.2983,44.2983,162700.0
2014-09-16 15:35:00,53.72,53.73,53.72,53.72,69400.0,44.2983,44.3065,44.2983,44.2983,69400.0
2014-09-16 15:40:00,53.73,53.78,53.72,53.78,129400.0,44.3065,44.3478,44.2983,44.3478,129400.0
2014-09-16 15:45:00,53.77,53.79,53.74,53.77,145300.0,44.3395,44.356,44.3148,44.3395,145300.0
2014-09-16 15:50:00,53.77,53.78,53.72,53.72,56500.0,44.3395,44.3478,44.2983,44.2983,56500.0
2014-09-16 15:55:00,53.72,53.73,53.7,53.71,162500.0,44.2983,44.3065,44.2818,44.29,162500.0
2014-09-17 09:30:00,53.79,53.99,53.73,53.97,80100.0,44.356,44.5209,44.3065,44.5044,80100.0
2014-09-17 09:35:00,53.96,53.99,53.92,53.98,42900.0,44.4962,44.5209,44.4632,44.5127,42900.0
2014-09-17 09:40:00,53.96,54.03,53.93,53.99,86000.0,44.4962,44.5539,44.4714,44.5209,86000.0
2014-09-17 09:45:00,53.99,54.01,53.97,54.0,42900.0,44.5209,44.5374,44.5044,44.5292,42900.0
2014-09-17 09:50:00,54.0,54.02,53.98,54.01,54300.0,44.5292,44.5457,44.5127,44.5374,54300.0
2014-09-17 09:55:00,54.01,54.02,53.97,53.98,35100.0,44.5374,44.5457,44.5044,44.5127,35100.0
2014-09-17 10:00:00,53.99,54.12,53.98,54.1,67000.0,44.5209,44.6281,44.5127,44.6116,67000.0
2014-09-17 10:05:00,54.1,54.23,54.09,54.23,56000.0,44.6116,44.7188,44.6034,44.7188,56000.0
2014-09-17 10:10:00,54.23,54.25,54.18,54.18,139900.0,44.7188,44.7353,44.6776,44.6776,139900.0
2014-09-17 10:15:00,54.17,54.18,54.06,54.07,68800.0,44.6694,44.6776,44.5786,44.5869,68800.0
2014-09-17 10:20:00,54.07,54.07,53.97,53.97,61000.0,44.5869,44.5869,44.5044,44.5044,61000.0
2014-09-17 10:25:00,53.98,53.99,53.92,53.92,49700.0,44.5127,44.5209,44.4632,44.4632,49700.0
2014-09-17 10:30:00,53.92,53.92,53.89,53.89,44000.0,44.4632,44.4632,44.4385,44.4385,44000.0
2014-09-17 10:35:00,53.89,53.89,53.84,53.85,63000.0,44.4385,44.4385,44.3972,44.4055,63000.0
2014-09-17 10:40:00,53.85,53.87,53.84,53.86,32500.0,44.4055,44.422,44.3972,44.4137,32500.0
2014-09-17 10:45:00,53.85,53.87,53.81,53.82,38300.0,44.4055,44.422,44.3725,44.3807,38300.0
2014-09-17 10:50:00,53.82,53.85,53.81,53.84,26800.0,44.3807,44.4055,44.3725,44.3972,26800.0
2014-09-17 10:55:00,53.84,53.84,53.71,53.75,53800.0,44.3972,44.3972,44.29,44.323,53800.0
2014-09-17 11:00:00,53.74,53.8,53.73,53.79,108700.0,44.3148,44.3642,44.3065,44.356,108700.0
2014-09-17 11:05:00,53.79,53.82,53.76,53.79,75800.0,44.356,44.3807,44.3313,44.356,75800.0
2014-09-17 11:10:00,53.78,53.84,53.76,53.83,155000.0,44.3478,44.3972,44.3313,44.389,155000.0
2014-09-17 11:15:00,53.83,53.87,53.82,53.85,48800.0,44.389,44.422,44.3807,44.4055,48800.0
2014-09-17 11:20:00,53.85,53.86,53.79,53.82,40900.0,44.4055,44.4137,44.356,44.3807,40900.0
2014-09-17 11:25:00,53.82,53.87,53.8,53.85,92800.0,44.3807,44.422,44.3642,44.4055,92800.0
2014-09-17 11:30:00,53.85,53.85,53.77,53.83,28200.0,44.4055,44.4055,44.3395,44.389,28200.0
2014-09-17 11:35:00,53.83,53.85,53.83,53.84,47300.0,44.389,44.4055,44.389,44.3972,47300.0
2014-09-17 11:40:00,53.85,53.87,53.85,53.87,52300.0,44.4055,44.422,44.4055,44.422,52300.0
2014-09-17 11:45:00,53.87,53.91,53.86,53.88,43200.0,44.422,44.455,44.4137,44.4302,43200.0
2014-09-17 11:50:00,53.87,53.89,53.87,53.89,41300.0,44.422,44.4385,44.422,44.4385,41300.0
2014-09-17 11:55:00,53.89,53.89,53.87,53.87,31600.0,44.4385,44.4385,44.422,44.422,31600.0
2014-09-17 12:00:00,53.87,53.95,53.87,53.93,21100.0,44.422,44.4879,44.422,44.4714,21100.0
2014-09-17 12:05:00,53.92,53.97,53.92,53.94,16700.0,44.4632,44.5044,44.4632,44.4797,16700.0
2014-09-17 12:10:00,53.95,53.95,53.92,53.93,10400.0,44.4879,44.4879,44.4632,44.4714,10400.0
2014-09-17 12:15:00,53.93,53.94,53.91,53.91,263200.0,44.4714,44.4797,44.455,44.455,263200.0
2014-09-17 12:20:00,53.91,53.92,53.88,53.88,14700.0,44.455,44.4632,44.4302,44.4302,14700.0
2014-09-17 12:25:00,53.88,53.89,53.86,53.86,15600.0,44.4302,44.4385,44.4137,44.4137,15600.0
2014-09-17 12:30:00,53.86,53.87,53.85,53.87,25200.0,44.4137,44.422,44.4055,44.422,25200.0
2014-09-17 12:35:00,53.88,53.89,53.87,53.89,14800.0,44.4302,44.4385,44.422,44.4385,14800.0
2014-09-17 12:40:00,53.88,53.89,53.81,53.82,23700.0,44.4302,44.4385,44.3725,44.3807,23700.0
2014-09-17 12:45:00,53.82,53.83,53.78,53.79,16200.0,44.3807,44.389,44.3478,44.356,16200.0
2014-09-17 12:50:00,53.78,53.78,53.74,53.74,32000.0,44.3478,44.3478,44.3148,44.3148,32000.0
2014-09-17 12:55:00,53.75,53.78,53.74,53.76,14100.0,44.323,44.3478,44.3148,44.3313,14100.0
2014-09-17 13:00:00,53.77,53.79,53.76,53.78,19600.0,44.3395,44.356,44.3313,44.3478,19600.0
2014-09-17 13:05:00,53.78,53.78,53.73,53.75,16100.0,44.3478,44.3478,44.3065,44.323,16100.0
2014-09-17 13:10:00,53.75,53.76,53.74,53.74,21300.0,44.323,44.3313,44.3148,44.3148,21300.0
2014-09-17 13:15:00,53.74,53.75,53.72,53.75,30400.0,44.3148,44.323,44.2983,44.323,30400.0
2014-09-17 13:20:00,53.75,53.77,53.74,53.77,58200.0,44.323,44.3395,44.3148,44.3395,58200.0
2014-09-17 13:25:00,53.77,53.78,53.74,53.76,65000.0,44.3395,44.3478,44.3148,44.3313,65000.0
2014-09-17 13:30:00,53.75,53.76,53.73,53.76,94000.0,44.323,44.3313,44.3065,44.3313,94000.0
2014-09-17 13:35:00,53.76,53.77,53.75,53.77,19200.0,44.3313,44.3395,44.323,44.3395,19200.0
2014-09-17 13:40:00,53.77,53.81,53.75,53.81,35800.0,44.3395,44.3725,44.323,44.3725,35800.0
2014-09-17 13:45:00,53.81,53.82,53.79,53.82,23900.0,44.3725,44.3807,44.356,44.3807,23900.0
2014-09-17 13:50:00,53.82,53.86,53.81,53.86,24900.0,44.3807,44.4137,44.3725,44.4137,24900.0
2014-09-17 13:55:00,53.87,53.93,53.87,53.92,26900.0,44.422,44.4714,44.422,44.4632,26900.0
2014-09-17 14:00:00,53.92,54.02,53.67,53.71,104700.0,44.4632,44.5457,44.257,44.29,104700.0
2014-09-17 14:05:00,53.71,53.95,53.7,53.9,82900.0,44.29,44.4879,44.2818,44.4467,82900.0
2014-09-17 14:10:00,53.91,54.06,53.91,53.96,142100.0,44.455,44.5786,44.455,44.4962,142100.0
2014-09-17 14:15:00,53.97,54.04,53.94,54.04,66700.0,44.5044,44.5622,44.4797,44.5622,66700.0
2014-09-17 14:20:00,54.04,54.05,54.0,54.03,67900.0,44.5622,44.5704,44.5292,44.5539,67900.0
2014-09-17 14:25:00,54.03,54.05,53.99,54.03,64700.0,44.5539,44.5704,44.5209,44.5539,64700.0
2014-09-17 14:30:00,54.03,54.03,53.97,54.01,81500.0,44.5539,44.5539,44.5044,44.5374,81500.0
2014-09-17 14:35:00,54.0,54.0,53.96,53.96,15300.0,44.5292,44.5292,44.4962,44.4962,15300.0
2014-09-17 14:40:00,53.97,54.0,53.92,53.92,53500.0,44.5044,44.5292,44.4632,44.4632,53500.0
2014-09-17 14:45:00,53.92,53.96,53.84,53.96,64500.0,44.4632,44.4962,44.3972,44.4962,64500.0
2014-09-17 14:50:00,53.97,54.02,53.96,53.99,41600.0,44.5044,44.5457,44.4962,44.5209,41600.0
2014-09-17 14:55:00,54.0,54.01,53.98,54.0,43800.0,44.5292,44.5374,44.5127,44.5292,43800.0
2014-09-17 15:00:00,54.0,54.06,53.98,54.05,45300.0,44.5292,44.5786,44.5127,44.5704,45300.0
2014-09-17 15:05:00,54.05,54.09,54.05,54.07,44000.0,44.5704,44.6034,44.5704,44.5869,44000.0
2014-09-17 15:10:00,54.07,54.07,54.0,54.0,74300.0,44.5869,44.5869,44.5292,44.5292,74300.0
2014-09-17 15:15:00,54.01,54.06,54.01,54.01,58300.0,44.5374,44.5786,44.5374,44.5374,58300.0
2014-09-17 15:20:00,54.01,54.02,53.9,53.94,73500.0,44.5374,44.5457,44.4467,44.4797,73500.0
2014-09-17 15:25:00,53.94,54.0,53.9,54.0,347700.0,44.4797,44.5292,44.4467,44.5292,347700.0
2014-09-17 15:30:00,54.0,54.01,53.91,53.91,82600.0,44.5292,44.5374,44.455,44.455,82600.0
2014-09-17 15:35:00,53.91,53.93,53.85,53.87,73700.0,44.455,44.4714,44.4055,44.422,73700.0
2014-09-17 15:40:00,53.87,53.87,53.85,53.86,81600.0,44.422,44.422,44.4055,44.4137,81600.0
2014-09-17 15:45:00,53.86,53.86,53.77,53.78,208800.0,44.4137,44.4137,44.3395,44.3478,208800.0
2014-09-17 15:50:00,53.79,53.83,53.78,53.79,147400.0,44.356,44.389,44.3478,44.356,147400.0
2014-09-17 15:55:00,53.79,53.87,53.77,53.85,270600.0,44.356,44.422,44.3395,44.4055,270600.0
2014-09-18 09:30:00,53.95,54.05,53.8,53.97,535000.0,44.4879,44.5704,44.3642,44.5044,535000.0
2014-09-18 09:35:00,53.97,54.11,53.89,54.05,49600.0,44.5044,44.6199,44.4385,44.5704,49600.0
2014-09-18 09:40:00,54.07,54.11,54.02,54.09,59000.0,44.5869,44.6199,44.5457,44.6034,59000.0
2014-09-18 09:45:00,54.08,54.13,54.03,54.11,47200.0,44.5951,44.6364,44.5539,44.6199,47200.0
2014-09-18 09:50:00,54.1,54.13,54.03,54.08,36700.0,44.6116,44.6364,44.5539,44.5951,36700.0
2014-09-18 09:55:00,54.08,54.09,53.95,54.0,52100.0,44.5951,44.6034,44.4879,44.5292,52100.0
2014-09-18 10:00:00,54.02,54.14,53.97,54.14,46900.0,44.5457,44.6446,44.5044,44.6446,46900.0
2014-09-18 10:05:00,54.16,54.19,54.12,54.13,37800.0,44.6611,44.6858,44.6281,44.6364,37800.0
2014-09-18 10:10:00,54.16,54.19,54.1,54.11,42800.0,44.6611,44.6858,44.6116,44.6199,42800.0
2014-09-18 10:15:00,54.1,54.17,54.08,54.1,39100.0,44.6116,44.6694,44.5951,44.6116,39100.0
2014-09-18 10:20:00,54.12,54.15,54.11,54.13,25300.0,44.6281,44.6529,44.6199,44.6364,25300.0
2014-09-18 10:25:00,54.14,54.15,54.05,54.07,33200.0,44.6446,44.6529,44.5704,44.5869,33200.0
2014-09-18 10:30:00,54.08,54.19,54.08,54.19,21500.0,44.5951,44.6858,44.5951,44.6858,21500.0
2014-09-18 10:35:00,54.18,54.22,54.15,54.18,25900.0,44.6776,44.7106,44.6529,44.6776,25900.0
2014-09-18 10:40:00,54.18,54.18,54.09,54.14,21200.0,44.6776,44.6776,44.6034,44.6446,21200.0
2014-09-18 10:45:00,54.15,54.21,54.14,54.16,31000.0,44.6529,44.7023,44.6446,44.6611,31000.0
2014-09-18 10:50:00,54.16,54.2,54.14,54.16,32100.0,44.6611,44.6941,44.6446,44.6611,32100.0
2014-09-18 10:55:00,54.16,54.16,54.06,54.08,30800.0,44.6611,44.6611,44.5786,44.5951,30800.0
2014-09-18 11:00:00,54.08,54.16,54.08,54.15,21600.0,44.5951,44.6611,44.5951,44.6529,21600.0
2014-09-18 11:05:00,54.16,54.18,54.14,54.18,18700.0,44.6611,44.6776,44.6446,44.6776,18700.0
2014-09-18 11:10:00,54.19,54.26,54.17,54.25,61900.0,44.6858,44.7436,44.6694,44.7353,61900.0
2014-09-18 11:15:00,54.26,54.28,54.23,54.27,33900.0,44.7436,44.7601,44.7188,44.7518,33900.0
2014-09-18 11:20:00,54.27,54.32,54.24,54.32,28500.0,44.7518,44.793,44.7271,44.793,28500.0
2014-09-18 11:25:00,54.33,54.33,54.22,54.22,24100.0,44.8013,44.8013,44.7106,44.7106,24100.0
2014-09-18 11:30:00,54.21,54.23,54.17,54.23,29800.0,44.7023,44.7188,44.6694,44.7188,29800.0
2014-09-18 11:35:00,54.23,54.23,54.17,54.19,15100.0,44.7188,44.7188,44.6694,44.6858,15100.0
2014-09-18 11:40:00,54.19,54.2,54.16,54.16,131300.0,44.6858,44.6941,44.6611,44.6611,131300.0
2014-09-18 11:45:00,54.16,54.16,54.08,54.08,13400.0,44.6611,44.6611,44.5951,44.5951,13400.0
2014-09-18 11:50:00,54.08,54.09,54.07,54.07,22000.0,44.5951,44.6034,44.5869,44.5869,22000.0
2014-09-18 11:55:00,54.06,54.13,54.05,54.13,32500.0,44.5786,44.6364,44.5704,44.6364,32500.0
2014-09-18 12:00:00,54.13,54.14,54.12,54.12,15600.0,44.6364,44.6446,44.6281,44.6281,15600.0
2014-09-18 12:05:00,54.12,54.17,54.12,54.15,37800.0,44.6281,44.6694,44.6281,44.6529,37800.0
2014-09-18 12:10:00,54.15,54.15,54.11,54.14,16400.0,44.6529,44.6529,44.6199,44.6446,16400.0
2014-09-18 12:15:00,54.14,54.16,54.13,54.15,14900.0,44.6446,44.6611,44.6364,44.6529,14900.0
2014-09-18 12:20:00,54.15,54.16,54.14,54.16,10500.0,44.6529,44.6611,44.6446,44.6611,10500.0
2014-09-18 12:25:00,54.17,54.18,54.15,54.15,32500.0,44.6694,44.6776,44.6529,44.6529,32500.0
2014-09-18 12:30:00,54.15,54.18,54.14,54.16,61700.0,44.6529,44.6776,44.6446,44.6611,61700.0
2014-09-18 12:35:00,54.17,54.25,54.16,54.22,37600.0,44.6694,44.7353,44.6611,44.7106,37600.0
2014-09-18 12:40:00,54.22,54.23,54.19,54.19,47700.0,44.7106,44.7188,44.6858,44.6858,47700.0
2014-09-18 12:45:00,54.18,54.23,54.18,54.21,40100.0,44.6776,44.7188,44.6776,44.7023,40100.0
2014-09-18 12:50:00,54.21,54.21,54.16,54.16,11800.0,44.7023,44.7023,44.6611,44.6611,11800.0
2014-09-18 12:55:00,54.18,54.2,54.17,54.18,26700.0,44.6776,44.6941,44.6694,44.6776,26700.0
2014-09-18 13:00:00,54.19,54.22,54.17,54.22,28900.0,44.6858,44.7106,44.6694,44.7106,28900.0
2014-09-18 13:05:00,54.21,54.23,54.21,54.23,29100.0,44.7023,44.7188,44.7023,44.7188,29100.0
2014-09-18 13:10:00,54.23,54.26,54.23,54.23,24700.0,44.7188,44.7436,44.7188,44.7188,24700.0
2014-09-18 13:15:00,54.24,54.24,54.22,54.23,11500.0,44.7271,44.7271,44.7106,44.7188,11500.0
2014-09-18 13:20:00,54.22,54.22,54.18,54.19,22300.0,44.7106,44.7106,44.6776,44.6858,22300.0
2014-09-18 13:25:00,54.19,54.21,54.18,54.21,20000.0,44.6858,44.7023,44.6776,44.7023,20000.0
2014-09-18 13:30:00,54.21,54.24,54.21,54.22,17900.0,44.7023,44.7271,44.7023,44.7106,17900.0
2014-09-18 13:35:00,54.23,54.24,54.21,54.22,29300.0,44.7188,44.7271,44.7023,44.7106,29300.0
2014-09-18 13:40:00,54.23,54.25,54.21,54.25,16800.0,44.7188,44.7353,44.7023,44.7353,16800.0
2014-09-18 13:45:00,54.25,54.25,54.22,54.22,18100.0,44.7353,44.7353,44.7106,44.7106,18100.0
2014-09-18 13:50:00,54.23,54.24,54.22,54.23,15000.0,44.7188,44.7271,44.7106,44.7188,15000.0
2014-09-18 13:55:00,54.24,54.25,54.2,54.2,32300.0,44.7271,44.7353,44.6941,44.6941,32300.0
2014-09-18 14:00:00,54.21,54.23,54.2,54.2,23200.0,44.7023,44.7188,44.6941,44.6941,23200.0
2014-09-18 14:05:00,54.2,54.22,54.2,54.22,21700.0,44.6941,44.7106,44.6941,44.7106,21700.0
2014-09-18 14:10:00,54.22,54.23,54.21,54.22,16200.0,44.7106,44.7188,44.7023,44.7106,16200.0
2014-09-18 14:15:00,54.23,54.26,54.23,54.25,16700.0,44.7188,44.7436,44.7188,44.7353,16700.0
2014-09-18 14:20:00,54.24,54.24,54.2,54.21,20200.0,44.7271,44.7271,44.6941,44.7023,20200.0
2014-09-18 14:25:00,54.22,54.22,54.21,54.21,15300.0,44.7106,44.7106,44.7023,44.7023,15300.0
2014-09-18 14:30:00,54.22,54.23,54.21,54.22,39500.0,44.7106,44.7188,44.7023,44.7106,39500.0
2014-09-18 14:35:00,54.22,54.23,54.17,54.18,52900.0,44.7106,44.7188,44.6694,44.6776,52900.0
2014-09-18 14:40:00,54.18,54.19,54.15,54.15,36500.0,44.6776,44.6858,44.6529,44.6529,36500.0
2014-09-18 14:45:00,54.17,54.17,54.14,54.14,26600.0,44.6694,44.6694,44.6446,44.6446,26600.0
2014-09-18 14:50:00,54.15,54.15,54.11,54.13,58500.0,44.6529,44.6529,44.6199,44.6364,58500.0
2014-09-18 14:55:00,54.14,54.17,54.14,54.16,25300.0,44.6446,44.6694,44.6446,44.6611,25300.0
2014-09-18 15:00:00,54.17,54.18,54.14,54.16,36500.0,44.6694,44.6776,44.6446,44.6611,36500.0
2014-09-18 15:05:00,54.16,54.18,54.13,54.14,54300.0,44.6611,44.6776,44.6364,44.6446,54300.0
2014-09-18 15:10:00,54.15,54.16,54.13,54.16,35100.0,44.6529,44.6611,44.6364,44.6611,35100.0
2014-09-18 15:15:00,54.16,54.2,54.15,54.19,21900.0,44.6611,44.6941,44.6529,44.6858,21900.0
2014-09-18 15:20:00,54.2,54.22,54.19,54.19,23400.0,44.6941,44.7106,44.6858,44.6858,23400.0
2014-09-18 15:25:00,54.2,54.2,54.16,54.18,37900.0,44.6941,44.6941,44.6611,44.6776,37900.0
2014-09-18 15:30:00,54.18,54.19,54.15,54.16,70500.0,44.6776,44.6858,44.6529,44.6611,70500.0
2014-09-18 15:35:00,54.17,54.18,54.14,54.15,92900.0,44.6694,44.6776,44.6446,44.6529,92900.0
2014-09-18 15:40:00,54.16,54.16,54.13,54.15,63400.0,44.6611,44.6611,44.6364,44.6529,63400.0
2014-09-18 15:45:00,54.15,54.18,54.14,54.18,105200.0,44.6529,44.6776,44.6446,44.6776,105200.0
2014-09-18 15:50:00,54.18,54.18,54.14,54.16,123900.0,44.6776,44.6776,44.6446,44.6611,123900.0
2014-09-18 15:55:00,54.15,54.2,54.14,54.16,325300.0,44.6529,44.6941,44.6446,44.6611,325300.0
2014-09-19 09:30:00,54.38,54.47,54.36,54.39,857600.0,44.8425,44.9167,44.826,44.8508,857600.0
2014-09-19 09:35:00,54.39,54.52,54.35,54.49,45500.0,44.8508,44.958,44.8178,44.9332,45500.0
2014-09-19 09:40:00,54.5,54.54,54.45,54.54,43600.0,44.9415,44.9745,44.9002,44.9745,43600.0
2014-09-19 09:45:00,54.55,54.71,54.53,54.71,97200.0,44.9827,45.1146,44.9662,45.1146,97200.0
2014-09-19 09:50:00,54.72,54.81,54.69,54.79,70700.0,45.1229,45.1971,45.0982,45.1806,70700.0
2014-09-19 09:55:00,54.8,54.81,54.7,54.7,47200.0,45.1889,45.1971,45.1064,45.1064,47200.0
2014-09-19 10:00:00,54.7,54.72,54.65,54.65,40200.0,45.1064,45.1229,45.0652,45.0652,40200.0
2014-09-19 10:05:00,54.65,54.68,54.6,54.64,51700.0,45.0652,45.0899,45.0239,45.0569,51700.0
2014-09-19 10:10:00,54.65,54.65,54.56,54.56,44500.0,45.0652,45.0652,44.991,44.991,44500.0
2014-09-19 10:15:00,54.56,54.56,54.46,54.48,92200.0,44.991,44.991,44.9085,44.925,92200.0
2014-09-19 10:20:00,54.48,54.51,54.47,54.51,50900.0,44.925,44.9497,44.9167,44.9497,50900.0
2014-09-19 10:25:00,54.51,54.52,54.49,54.51,44300.0,44.9497,44.958,44.9332,44.9497,44300.0
2014-09-19 10:30:00,54.51,54.52,54.45,54.48,43800.0,44.9497,44.958,44.9002,44.925,43800.0
2014-09-19 10:35:00,54.47,54.48,54.38,54.38,46800.0,44.9167,44.925,44.8425,44.8425,46800.0
2014-09-19 10:40:00,54.38,54.38,54.32,54.33,57100.0,44.8425,44.8425,44.793,44.8013,57100.0
2014-09-19 10:45:00,54.32,54.33,54.28,54.3,46600.0,44.793,44.8013,44.7601,44.7766,46600.0
2014-09-19 10:50:00,54.31,54.38,54.3,54.38,31200.0,44.7848,44.8425,44.7766,44.8425,31200.0
2014-09-19 10:55:00,54.37,54.38,54.3,54.3,32800.0,44.8343,44.8425,44.7766,44.7766,32800.0
2014-09-19 11:00:00,54.3,54.34,54.29,54.34,27400.0,44.7766,44.8095,44.7683,44.8095,27400.0
2014-09-19 11:05:00,54.34,54.38,54.32,54.37,34600.0,44.8095,44.8425,44.793,44.8343,34600.0
2014-09-19 11:10:00,54.37,54.41,54.37,54.38,32700.0,44.8343,44.8673,44.8343,44.8425,32700.0
2014-09-19 11:15:00,54.38,54.4,54.37,54.38,39200.0,44.8425,44.859,44.8343,44.8425,39200.0
2014-09-19 11:20:00,54.38,54.38,54.35,54.36,37100.0,44.8425,44.8425,44.8178,44.826,37100.0
2014-09-19 11:25:00,54.36,54.37,54.27,54.27,63100.0,44.826,44.8343,44.7518,44.7518,63100.0
2014-09-19 11:30:00,54.28,54.28,54.19,54.21,48200.0,44.7601,44.7601,44.6858,44.7023,48200.0
2014-09-19 11:35:00,54.2,54.21,54.14,54.14,46400.0,44.6941,44.7023,44.6446,44.6446,46400.0
2014-09-19 11:40:00,54.15,54.15,54.11,54.14,38600.0,44.6529,44.6529,44.6199,44.6446,38600.0
2014-09-19 11:45:00,54.14,54.15,54.11,54.13,26700.0,44.6446,44.6529,44.6199,44.6364,26700.0
2014-09-19 11:50:00,54.13,54.15,54.1,54.11,32300.0,44.6364,44.6529,44.6116,44.6199,32300.0
2014-09-19 11:55:00,54.1,54.13,54.09,54.13,43000.0,44.6116,44.6364,44.6034,44.6364,43000.0
2014-09-19 12:00:00,54.13,54.14,54.04,54.08,44600.0,44.6364,44.6446,44.5622,44.5951,44600.0
2014-09-19 12:05:00,54.08,54.08,53.96,54.0,33000.0,44.5951,44.5951,44.4962,44.5292,33000.0
2014-09-19 12:10:00,54.01,54.08,54.01,54.04,43600.0,44.5374,44.5951,44.5374,44.5622,43600.0
2014-09-19 12:15:00,54.04,54.04,53.99,54.0,38000.0,44.5622,44.5622,44.5209,44.5292,38000.0
2014-09-19 12:20:00,54.0,54.03,53.99,54.0,34100.0,44.5292,44.5539,44.5209,44.5292,34100.0
2014-09-19 12:25:00,54.0,54.02,53.98,54.02,39300.0,44.5292,44.5457,44.5127,44.5457,39300.0
2014-09-19 12:30:00,54.01,54.01,53.98,54.0,25200.0,44.5374,44.5374,44.5127,44.5292,25200.0
2014-09-19 12:35:00,54.0,54.04,53.99,54.04,37400.0,44.5292,44.5622,44.5209,44.5622,37400.0
2014-09-19 12:40:00,54.04,54.04,53.99,53.99,20500.0,44.5622,44.5622,44.5209,44.5209,20500.0
2014-09-19 12:45:00,54.0,54.02,53.96,54.02,25800.0,44.5292,44.5457,44.4962,44.5457,25800.0
2014-09-19 12:50:00,54.01,54.04,54.0,54.02,39800.0,44.5374,44.5622,44.5292,44.5457,39800.0
2014-09-19 12:55:00,54.02,54.04,53.99,54.03,27800.0,44.5457,44.5622,44.5209,44.5539,27800.0
2014-09-19 13:00:00,54.02,54.02,53.94,53.94,30400.0,44.5457,44.5457,44.4797,44.4797,30400.0
2014-09-19 13:05:00,53.95,53.97,53.92,53.92,14800.0,44.4879,44.5044,44.4632,44.4632,14800.0
2014-09-19 13:10:00,53.93,53.93,53.9,53.9,23800.0,44.4714,44.4714,44.4467,44.4467,23800.0
2014-09-19 13:15:00,53.89,53.9,53.83,53.84,49300.0,44.4385,44.4467,44.389,44.3972,49300.0
2014-09-19 13:20:00,53.84,53.86,53.82,53.86,79400.0,44.3972,44.4137,44.3807,44.4137,79400.0
2014-09-19 13:25:00,53.86,53.94,53.86,53.93,29900.0,44.4137,44.4797,44.4137,44.4714,29900.0
2014-09-19 13:30:00,53.93,54.07,53.93,54.05,44700.0,44.4714,44.5869,44.4714,44.5704,44700.0
2014-09-19 13:35:00,54.05,54.05,54.01,54.02,15900.0,44.5704,44.5704,44.5374,44.5457,15900.0
2014-09-19 13:40:00,54.02,54.02,53.99,54.0,50400.0,44.5457,44.5457,44.5209,44.5292,50400.0
2014-09-19 13:45:00,54.0,54.06,54.0,54.06,21400.0,44.5292,44.5786,44.5292,44.5786,21400.0
2014-09-19 13:50:00,54.06,54.15,54.06,54.14,48700.0,44.5786,44.6529,44.5786,44.6446,48700.0
2014-09-19 13:55:00,54.13,54.15,54.09,54.1,31100.0,44.6364,44.6529,44.6034,44.6116,31100.0
2014-09-19 14:00:00,54.11,54.12,54.07,54.08,26200.0,44.6199,44.6281,44.5869,44.5951,26200.0
2014-09-19 14:05:00,54.09,54.12,54.07,54.12,33500.0,44.6034,44.6281,44.5869,44.6281,33500.0
2014-09-19 14:10:00,54.12,54.12,54.06,54.06,31700.0,44.6281,44.6281,44.5786,44.5786,31700.0
2014-09-19 14:15:00,54.06,54.09,54.04,54.09,30300.0,44.5786,44.6034,44.5622,44.6034,30300.0
2014-09-19 14:20:00,54.09,54.18,54.09,54.18,33100.0,44.6034,44.6776,44.6034,44.6776,33100.0
2014-09-19 14:25:00,54.18,54.18,54.15,54.16,28700.0,44.6776,44.6776,44.6529,44.6611,28700.0
2014-09-19 14:30:00,54.16,54.16,54.1,54.1,28000.0,44.6611,44.6611,44.6116,44.6116,28000.0
2014-09-19 14:35:00,54.1,54.18,54.1,54.18,28900.0,44.6116,44.6776,44.6116,44.6776,28900.0
2014-09-19 14:40:00,54.18,54.25,54.16,54.22,114800.0,44.6776,44.7353,44.6611,44.7106,114800.0
2014-09-19 14:45:00,54.21,54.25,54.19,54.24,39000.0,44.7023,44.7353,44.6858,44.7271,39000.0
2014-09-19 14:50:00,54.24,54.24,54.21,54.22,32900.0,44.7271,44.7271,44.7023,44.7106,32900.0
2014-09-19 14:55:00,54.21,54.26,54.2,54.26,64500.0,44.7023,44.7436,44.6941,44.7436,64500.0
2014-09-19 15:00:00,54.25,54.26,54.19,54.2,39100.0,44.7353,44.7436,44.6858,44.6941,39100.0
2014-09-19 15:05:00,54.19,54.2,54.18,54.18,20800.0,44.6858,44.6941,44.6776,44.6776,20800.0
2014-09-19 15:10:00,54.19,54.26,54.19,54.24,65100.0,44.6858,44.7436,44.6858,44.7271,65100.0
2014-09-19 15:15:00,54.25,54.28,54.24,54.26,54700.0,44.7353,44.7601,44.7271,44.7436,54700.0
2014-09-19 15:20:00,54.25,54.26,54.2,54.2,28200.0,44.7353,44.7436,44.6941,44.6941,28200.0
2014-09-19 15:25:00,54.2,54.24,54.19,54.19,47200.0,44.6941,44.7271,44.6858,44.6858,47200.0
2014-09-19 15:30:00,54.2,54.27,54.2,54.27,55300.0,44.6941,44.7518,44.6941,44.7518,55300.0
2014-09-19 15:35:00,54.27,54.27,54.22,54.22,43600.0,44.7518,44.7518,44.7106,44.7106,43600.0
2014-09-19 15:40:00,54.22,54.28,54.21,54.26,68300.0,44.7106,44.7601,44.7023,44.7436,68300.0
2014-09-19 15:45:00,54.26,54.3,54.17,54.17,148200.0,44.7436,44.7766,44.6694,44.6694,148200.0
2014-09-19 15:50:00,54.17,54.2,54.14,54.16,225100.0,44.6694,44.6941,44.6446,44.6611,225100.0
2014-09-19 15:55:00,54.15,54.17,54.03,54.13,567200.0,44.6529,44.6694,44.5539,44.6364,567200.0
2014-09-22 09:30:00,53.92,53.92,53.67,53.73,78900.0,44.4632,44.4632,44.257,44.3065,78900.0
2014-09-22 09:35:00,53.72,53.77,53.7,53.73,40100.0,44.2983,44.3395,44.2818,44.3065,40100.0
2014-09-22 09:40:00,53.73,53.76,53.64,53.64,65400.0,44.3065,44.3313,44.2323,44.2323,65400.0
2014-09-22 09:45:00,53.64,53.64,53.57,53.63,65600.0,44.2323,44.2323,44.1746,44.2241,65600.0
2014-09-22 09:50:00,53.61,53.84,53.61,53.82,24200.0,44.2076,44.3972,44.2076,44.3807,24200.0
2014-09-22 09:55:00,53.83,53.83,53.73,53.76,44300.0,44.389,44.389,44.3065,44.3313,44300.0
2014-09-22 10:00:00,53.76,53.76,53.65,53.68,42900.0,44.3313,44.3313,44.2406,44.2653,42900.0
2014-09-22 10:05:00,53.68,53.75,53.66,53.71,54800.0,44.2653,44.323,44.2488,44.29,54800.0
2014-09-22 10:10:00,53.71,53.72,53.66,53.66,35900.0,44.29,44.2983,44.2488,44.2488,35900.0
2014-09-22 10:15:00,53.67,53.67,53.59,53.6,44500.0,44.257,44.257,44.1911,44.1993,44500.0
2014-09-22 10:20:00,53.6,53.64,53.57,53.58,40300.0,44.1993,44.2323,44.1746,44.1828,40300.0
2014-09-22 10:25:00,53.59,53.6,53.53,53.59,41400.0,44.1911,44.1993,44.1416,44.1911,41400.0
2014-09-22 10:30:00,53.59,53.61,53.53,53.6,28500.0,44.1911,44.2076,44.1416,44.1993,28500.0
2014-09-22 10:35:00,53.6,53.67,53.6,53.65,34600.0,44.1993,44.257,44.1993,44.2406,34600.0
2014-09-22 10:40:00,53.65,53.65,53.53,53.57,33800.0,44.2406,44.2406,44.1416,44.1746,33800.0
2014-09-22 10:45:00,53.56,53.56,53.52,53.53,30000.0,44.1663,44.1663,44.1334,44.1416,30000.0
2014-09-22 10:50:00,53.53,53.53,53.44,53.44,55300.0,44.1416,44.1416,44.0674,44.0674,55300.0
2014-09-22 10:55:00,53.43,53.51,53.43,53.46,50300.0,44.0591,44.1251,44.0591,44.0839,50300.0
2014-09-22 11:00:00,53.46,53.47,53.43,53.43,37400.0,44.0839,44.0921,44.0591,44.0591,37400.0
2014-09-22 11:05:00,53.43,53.47,53.4,53.46,37700.0,44.0591,44.0921,44.0344,44.0839,37700.0
2014-09-22 11:10:00,53.45,53.46,53.41,53.42,23100.0,44.0756,44.0839,44.0426,44.0509,23100.0
2014-09-22 11:15:00,53.42,53.42,53.37,53.37,64000.0,44.0509,44.0509,44.0097,44.0097,64000.0
2014-09-22 11:20:00,53.37,53.46,53.37,53.46,30600.0,44.0097,44.0839,44.0097,44.0839,30600.0
2014-09-22 11:25:00,53.46,53.5,53.46,53.5,20400.0,44.0839,44.1169,44.0839,44.1169,20400.0
2014-09-22 11:30:00,53.5,53.54,53.48,53.54,25900.0,44.1169,44.1498,44.1004,44.1498,25900.0
2014-09-22 11:35:00,53.54,53.58,53.5,53.51,28400.0,44.1498,44.1828,44.1169,44.1251,28400.0
2014-09-22 11:40:00,53.49,53.52,53.46,53.49,38900.0,44.1086,44.1334,44.0839,44.1086,38900.0
2014-09-22 11:45:00,53.48,53.48,53.42,53.46,22700.0,44.1004,44.1004,44.0509,44.0839,22700.0
2014-09-22 11:50:00,53.46,53.47,53.4,53.42,35700.0,44.0839,44.0921,44.0344,44.0509,35700.0
2014-09-22 11:55:00,53.42,53.44,53.38,53.41,36700.0,44.0509,44.0674,44.0179,44.0426,36700.0
2014-09-22 12:00:00,53.41,53.41,53.3,53.32,48000.0,44.0426,44.0426,43.9519,43.9684,48000.0
2014-09-22 12:05:00,53.31,53.37,53.31,53.37,30800.0,43.9602,44.0097,43.9602,44.0097,30800.0
2014-09-22 12:10:00,53.36,53.37,53.33,53.34,99300.0,44.0014,44.0097,43.9767,43.9849,99300.0
2014-09-22 12:15:00,53.35,53.42,53.35,53.39,32100.0,43.9932,44.0509,43.9932,44.0262,32100.0
2014-09-22 12:20:00,53.39,53.47,53.39,53.45,21800.0,44.0262,44.0921,44.0262,44.0756,21800.0
2014-09-22 12:25:00,53.45,53.47,53.43,53.46,44600.0,44.0756,44.0921,44.0591,44.0839,44600.0
2014-09-22 12:30:00,53.46,53.47,53.44,53.47,33400.0,44.0839,44.0921,44.0674,44.0921,33400.0
2014-09-22 12:35:00,53.47,53.5,53.45,53.49,31000.0,44.0921,44.1169,44.0756,44.1086,31000.0
2014-09-22 12:40:00,53.48,53.5,53.46,53.47,20500.0,44.1004,44.1169,44.0839,44.0921,20500.0
2014-09-22 12:45:00,53.48,53.48,53.45,53.47,22400.0,44.1004,44.1004,44.0756,44.0921,22400.0
2014-09-22 12:50:00,53.46,53.52,53.45,53.51,24700.0,44.0839,44.1334,44.0756,44.1251,24700.0
2014-09-22 12:55:00,53.51,53.52,53.44,53.47,27200.0,44.1251,44.1334,44.0674,44.0921,27200.0
2014-09-22 13:00:00,53.46,53.46,53.44,53.45,34600.0,44.0839,44.0839,44.0674,44.0756,34600.0
2014-09-22 13:05:00,53.44,53.46,53.42,53.42,34300.0,44.0674,44.0839,44.0509,44.0509,34300.0
2014-09-22 13:10:00,53.42,53.44,53.39,53.44,29700.0,44.0509,44.0674,44.0262,44.0674,29700.0
2014-09-22 13:15:00,53.43,53.46,53.42,53.43,26300.0,44.0591,44.0839,44.0509,44.0591,26300.0
2014-09-22 13:20:00,53.44,53.47,53.43,53.44,21900.0,44.0674,44.0921,44.0591,44.0674,21900.0
2014-09-22 13:25:00,53.43,53.49,53.43,53.49,33500.0,44.0591,44.1086,44.0591,44.1086,33500.0
2014-09-22 13:30:00,53.5,53.53,53.49,53.5,21300.0,44.1169,44.1416,44.1086,44.1169,21300.0
2014-09-22 13:35:00,53.51,53.52,53.48,53.48,11800.0,44.1251,44.1334,44.1004,44.1004,11800.0
2014-09-22 13:40:00,53.48,53.52,53.47,53.47,14800.0,44.1004,44.1334,44.0921,44.0921,14800.0
2014-09-22 13:45:00,53.48,53.52,53.48,53.52,21600.0,44.1004,44.1334,44.1004,44.1334,21600.0
2014-09-22 13:50:00,53.53,53.55,53.53,53.54,23200.0,44.1416,44.1581,44.1416,44.1498,23200.0
2014-09-22 13:55:00,53.54,53.54,53.46,53.48,20400.0,44.1498,44.1498,44.0839,44.1004,20400.0
2014-09-22 14:00:00,53.48,53.52,53.48,53.5,27200.0,44.1004,44.1334,44.1004,44.1169,27200.0
2014-09-22 14:05:00,53.51,53.52,53.47,53.5,39000.0,44.1251,44.1334,44.0921,44.1169,39000.0
2014-09-22 14:10:00,53.51,53.52,53.47,53.48,32800.0,44.1251,44.1334,44.0921,44.1004,32800.0
2014-09-22 14:15:00,53.48,53.5,53.45,53.45,31500.0,44.1004,44.1169,44.0756,44.0756,31500.0
2014-09-22 14:20:00,53.45,53.49,53.43,53.43,34500.0,44.0756,44.1086,44.0591,44.0591,34500.0
2014-09-22 14:25:00,53.43,53.45,53.4,53.41,32800.0,44.0591,44.0756,44.0344,44.0426,32800.0
2014-09-22 14:30:00,53.42,53.5,53.42,53.5,22600.0,44.0509,44.1169,44.0509,44.1169,22600.0
2014-09-22 14:35:00,53.5,53.53,53.48,53.53,35500.0,44.1169,44.1416,44.1004,44.1416,35500.0
2014-09-22 14:40:00,53.52,53.53,53.44,53.48,46800.0,44.1334,44.1416,44.0674,44.1004,46800.0
2014-09-22 14:45:00,53.48,53.51,53.48,53.48,32900.0,44.1004,44.1251,44.1004,44.1004,32900.0
2014-09-22 14:50:00,53.49,53.51,53.46,53.47,39000.0,44.1086,44.1251,44.0839,44.0921,39000.0
2014-09-22 14:55:00,53.47,53.53,53.46,53.46,45600.0,44.0921,44.1416,44.0839,44.0839,45600.0
2014-09-22 15:00:00,53.47,53.51,53.46,53.49,32000.0,44.0921,44.1251,44.0839,44.1086,32000.0
2014-09-22 15:05:00,53.49,53.51,53.47,53.48,33000.0,44.1086,44.1251,44.0921,44.1004,33000.0
2014-09-22 15:10:00,53.48,53.5,53.44,53.47,30000.0,44.1004,44.1169,44.0674,44.0921,30000.0
2014-09-22 15:15:00,53.47,53.49,53.43,53.45,34500.0,44.0921,44.1086,44.0591,44.0756,34500.0
2014-09-22 15:20:00,53.46,53.51,53.46,53.5,31000.0,44.0839,44.1251,44.0839,44.1169,31000.0
2014-09-22 15:25:00,53.5,53.52,53.49,53.51,36900.0,44.1169,44.1334,44.1086,44.1251,36900.0
2014-09-22 15:30:00,53.5,53.53,53.5,53.51,45900.0,44.1169,44.1416,44.1169,44.1251,45900.0
2014-09-22 15:35:00,53.51,53.51,53.48,53.5,65000.0,44.1251,44.1251,44.1004,44.1169,65000.0
2014-09-22 15:40:00,53.5,53.53,53.49,53.51,130300.0,44.1169,44.1416,44.1086,44.1251,130300.0
2014-09-22 15:45:00,53.51,53.52,53.49,53.49,54500.0,44.1251,44.1334,44.1086,44.1086,54500.0
2014-09-22 15:50:00,53.5,53.51,53.45,53.46,126800.0,44.1169,44.1251,44.0756,44.0839,126800.0
2014-09-22 15:55:00,53.46,53.49,53.45,53.48,167600.0,44.0839,44.1086,44.0756,44.1004,167600.0
2014-09-23 09:30:00,53.28,53.28,53.08,53.2,92400.0,43.9354,43.9354,43.7705,43.8695,92400.0
2014-09-23 09:35:00,53.21,53.35,53.18,53.31,58400.0,43.8777,43.9932,43.853,43.9602,58400.0
2014-09-23 09:40:00,53.33,53.41,53.3,53.38,47000.0,43.9767,44.0426,43.9519,44.0179,47000.0
2014-09-23 09:45:00,53.39,53.45,53.32,53.44,35200.0,44.0262,44.0756,43.9684,44.0674,35200.0
2014-09-23 09:50:00,53.45,53.48,53.39,53.39,34600.0,44.0756,44.1004,44.0262,44.0262,34600.0
2014-09-23 09:55:00,53.38,53.42,53.3,53.3,58100.0,44.0179,44.0509,43.9519,43.9519,58100.0
2014-09-23 10:00:00,53.31,53.38,53.3,53.36,49200.0,43.9602,44.0179,43.9519,44.0014,49200.0
2014-09-23 10:05:00,53.36,53.37,53.3,53.31,21800.0,44.0014,44.0097,43.9519,43.9602,21800.0
2014-09-23 10:10:00,53.32,53.37,53.24,53.27,79900.0,43.9684,44.0097,43.9025,43.9272,79900.0
2014-09-23 10:15:00,53.27,53.32,53.26,53.26,46900.0,43.9272,43.9684,43.919,43.919,46900.0
2014-09-23 10:20:00,53.27,53.31,53.26,53.27,40900.0,43.9272,43.9602,43.919,43.9272,40900.0
2014-09-23 10:25:00,53.26,53.27,53.19,53.19,29800.0,43.919,43.9272,43.8612,43.8612,29800.0
2014-09-23 10:30:00,53.2,53.27,53.17,53.25,38000.0,43.8695,43.9272,43.8447,43.9107,38000.0
2014-09-23 10:35:00,53.26,53.26,53.19,53.22,57700.0,43.919,43.919,43.8612,43.886,57700.0
2014-09-23 10:40:00,53.23,53.3,53.23,53.27,29000.0,43.8942,43.9519,43.8942,43.9272,29000.0
2014-09-23 10:45:00,53.28,53.28,53.2,53.24,93100.0,43.9354,43.9354,43.8695,43.9025,93100.0
2014-09-23 10:50:00,53.25,53.33,53.24,53.31,34000.0,43.9107,43.9767,43.9025,43.9602,34000.0
2014-09-23 10:55:00,53.31,53.32,53.26,53.3,43600.0,43.9602,43.9684,43.919,43.9519,43600.0
2014-09-23 11:00:00,53.3,53.33,53.3,53.32,44600.0,43.9519,43.9767,43.9519,43.9684,44600.0
2014-09-23 11:05:00,53.31,53.31,53.26,53.29,27300.0,43.9602,43.9602,43.919,43.9437,27300.0
2014-09-23 11:10:00,53.29,53.29,53.2,53.21,32600.0,43.9437,43.9437,43.8695,43.8777,32600.0
2014-09-23 11:15:00,53.21,53.28,53.21,53.25,25500.0,43.8777,43.9354,43.8777,43.9107,25500.0
2014-09-23 11:20:00,53.26,53.33,53.26,53.31,26000.0,43.919,43.9767,43.919,43.9602,26000.0
2014-09-23 11:25:00,53.31,53.31,53.23,53.24,24800.0,43.9602,43.9602,43.8942,43.9025,24800.0
2014-09-23 11:30:00,53.24,53.3,53.23,53.26,34600.0,43.9025,43.9519,43.8942,43.919,34600.0
2014-09-23 11:35:00,53.26,53.3,53.23,53.3,45100.0,43.919,43.9519,43.8942,43.9519,45100.0
2014-09-23 11:40:00,53.3,53.31,53.24,53.24,52000.0,43.9519,43.9602,43.9025,43.9025,52000.0
2014-09-23 11:45:00,53.24,53.29,53.24,53.25,26300.0,43.9025,43.9437,43.9025,43.9107,26300.0
2014-09-23 11:50:00,53.25,53.25,53.22,53.23,32200.0,43.9107,43.9107,43.886,43.8942,32200.0
2014-09-23 11:55:00,53.23,53.24,53.21,53.22,22000.0,43.8942,43.9025,43.8777,43.886,22000.0
2014-09-23 12:00:00,53.22,53.24,53.2,53.21,17200.0,43.886,43.9025,43.8695,43.8777,17200.0
2014-09-23 12:05:00,53.21,53.25,53.2,53.2,14200.0,43.8777,43.9107,43.8695,43.8695,14200.0
2014-09-23 12:10:00,53.21,53.23,53.19,53.2,25000.0,43.8777,43.8942,43.8612,43.8695,25000.0
2014-09-23 12:15:00,53.21,53.26,53.2,53.22,24000.0,43.8777,43.919,43.8695,43.886,24000.0
2014-09-23 12:20:00,53.22,53.25,53.21,53.21,30300.0,43.886,43.9107,43.8777,43.8777,30300.0
2014-09-23 12:25:00,53.21,53.21,53.17,53.18,37800.0,43.8777,43.8777,43.8447,43.853,37800.0
2014-09-23 12:30:00,53.18,53.19,53.18,53.19,19300.0,43.853,43.8612,43.853,43.8612,19300.0
2014-09-23 12:35:00,53.19,53.19,53.15,53.16,50000.0,43.8612,43.8612,43.8282,43.8365,50000.0
2014-09-23 12:40:00,53.16,53.2,53.15,53.18,33000.0,43.8365,43.8695,43.8282,43.853,33000.0
2014-09-23 12:45:00,53.18,53.2,53.15,53.15,31800.0,43.853,43.8695,43.8282,43.8282,31800.0
2014-09-23 12:50:00,53.15,53.16,53.14,53.15,21000.0,43.8282,43.8365,43.82,43.8282,21000.0
2014-09-23 12:55:00,53.14,53.14,53.11,53.12,20900.0,43.82,43.82,43.7953,43.8035,20900.0
2014-09-23 13:00:00,53.11,53.14,53.08,53.13,35300.0,43.7953,43.82,43.7705,43.8118,35300.0
2014-09-23 13:05:00,53.12,53.12,53.08,53.1,29800.0,43.8035,43.8035,43.7705,43.787,29800.0
2014-09-23 13:10:00,53.09,53.11,53.08,53.1,32000.0,43.7788,43.7953,43.7705,43.787,32000.0
2014-09-23 13:15:00,53.09,53.1,53.06,53.08,54300.0,43.7788,43.787,43.754,43.7705,54300.0
2014-09-23 13:20:00,53.09,53.15,53.09,53.15,21600.0,43.7788,43.8282,43.7788,43.8282,21600.0
2014-09-23 13:25:00,53.15,53.17,53.14,53.16,22200.0,43.8282,43.8447,43.82,43.8365,22200.0
2014-09-23 13:30:00,53.16,53.23,53.14,53.23,26500.0,43.8365,43.8942,43.82,43.8942,26500.0
2014-09-23 13:35:00,53.24,53.28,53.23,53.27,16200.0,43.9025,43.9354,43.8942,43.9272,16200.0
2014-09-23 13:40:00,53.26,53.3,53.26,53.28,13800.0,43.919,43.9519,43.919,43.9354,13800.0
2014-09-23 13:45:00,53.27,53.28,53.24,53.26,17700.0,43.9272,43.9354,43.9025,43.919,17700.0
2014-09-23 13:50:00,53.25,53.28,53.23,53.25,12600.0,43.9107,43.9354,43.8942,43.9107,12600.0
2014-09-23 13:55:00,53.25,53.26,53.18,53.19,16200.0,43.9107,43.919,43.853,43.8612,16200.0
2014-09-23 14:00:00,53.19,53.26,53.19,53.23,19100.0,43.8612,43.919,43.8612,43.8942,19100.0
2014-09-23 14:05:00,53.23,53.28,53.23,53.24,21500.0,43.8942,43.9354,43.8942,43.9025,21500.0
2014-09-23 14:10:00,53.24,53.3,53.23,53.26,29400.0,43.9025,43.9519,43.8942,43.919,29400.0
2014-09-23 14:15:00,53.25,53.27,53.23,53.23,19500.0,43.9107,43.9272,43.8942,43.8942,19500.0
2014-09-23 14:20:00,53.23,53.24,53.18,53.19,20000.0,43.8942,43.9025,43.853,43.8612,20000.0
2014-09-23 14:25:00,53.2,53.24,53.18,53.22,26500.0,43.8695,43.9025,43.853,43.886,26500.0
2014-09-23 14:30:00,53.22,53.27,53.22,53.22,38400.0,43.886,43.9272,43.886,43.886,38400.0
2014-09-23 14:35:00,53.21,53.25,53.21,53.21,25400.0,43.8777,43.9107,43.8777,43.8777,25400.0
2014-09-23 14:40:00,53.22,53.22,53.16,53.18,35800.0,43.886,43.886,43.8365,43.853,35800.0
2014-09-23 14:45:00,53.19,53.22,53.19,53.22,20900.0,43.8612,43.886,43.8612,43.886,20900.0
2014-09-23 14:50:00,53.22,53.23,53.18,53.2,33800.0,43.886,43.8942,43.853,43.8695,33800.0
2014-09-23 14:55:00,53.2,53.25,53.19,53.25,53000.0,43.8695,43.9107,43.8612,43.9107,53000.0
2014-09-23 15:00:00,53.26,53.32,53.25,53.28,45200.0,43.919,43.9684,43.9107,43.9354,45200.0
2014-09-23 15:05:00,53.28,53.28,53.19,53.2,50500.0,43.9354,43.9354,43.8612,43.8695,50500.0
2014-09-23 15:10:00,53.2,53.27,53.19,53.26,38300.0,43.8695,43.9272,43.8612,43.919,38300.0
2014-09-23 15:15:00,53.26,53.26,53.24,53.24,17500.0,43.919,43.919,43.9025,43.9025,17500.0
2014-09-23 15:20:00,53.24,53.24,53.2,53.23,31900.0,43.9025,43.9025,43.8695,43.8942,31900.0
2014-09-23 15:25:00,53.23,53.26,53.23,53.26,38000.0,43.8942,43.919,43.8942,43.919,38000.0
2014-09-23 15:30:00,53.25,53.29,53.24,53.29,38500.0,43.9107,43.9437,43.9025,43.9437,38500.0
2014-09-23 15:35:00,53.28,53.33,53.28,53.33,41600.0,43.9354,43.9767,43.9354,43.9767,41600.0
2014-09-23 15:40:00,53.33,53.33,53.29,53.29,46800.0,43.9767,43.9767,43.9437,43.9437,46800.0
2014-09-23 15:45:00,53.3,53.31,53.25,53.27,76400.0,43.9519,43.9602,43.9107,43.9272,76400.0
2014-09-23 15:50:00,53.26,53.27,53.18,53.21,123600.0,43.919,43.9272,43.853,43.8777,123600.0
2014-09-23 15:55:00,53.21,53.22,53.11,53.11,169500.0,43.8777,43.886,43.7953,43.7953,169500.0
2014-09-24 09:30:00,53.15,53.31,53.1,53.31,75900.0,43.8282,43.9602,43.787,43.9602,75900.0
2014-09-24 09:35:00,53.29,53.39,53.27,53.29,49800.0,43.9437,44.0262,43.9272,43.9437,49800.0
2014-09-24 09:40:00,53.28,53.32,53.22,53.22,38300.0,43.9354,43.9684,43.886,43.886,38300.0
2014-09-24 09:45:00,53.22,53.22,53.09,53.18,47100.0,43.886,43.886,43.7788,43.853,47100.0
2014-09-24 09:50:00,53.18,53.32,53.14,53.31,20900.0,43.853,43.9684,43.82,43.9602,20900.0
2014-09-24 09:55:00,53.31,53.32,53.21,53.21,37200.0,43.9602,43.9684,43.8777,43.8777,37200.0
2014-09-24 10:00:00,53.23,53.36,53.17,53.29,99100.0,43.8942,44.0014,43.8447,43.9437,99100.0
2014-09-24 10:05:00,53.3,53.35,53.22,53.26,44000.0,43.9519,43.9932,43.886,43.919,44000.0
2014-09-24 10:10:00,53.25,53.25,53.18,53.25,28700.0,43.9107,43.9107,43.853,43.9107,28700.0
2014-09-24 10:15:00,53.25,53.3,53.2,53.26,27300.0,43.9107,43.9519,43.8695,43.919,27300.0
2014-09-24 10:20:00,53.26,53.33,53.2,53.31,31700.0,43.919,43.9767,43.8695,43.9602,31700.0
2014-09-24 10:25:00,53.3,53.38,53.3,53.36,29700.0,43.9519,44.0179,43.9519,44.0014,29700.0
2014-09-24 10:30:00,53.37,53.45,53.35,53.43,25400.0,44.0097,44.0756,43.9932,44.0591,25400.0
2014-09-24 10:35:00,53.43,53.5,53.38,53.45,42600.0,44.0591,44.1169,44.0179,44.0756,42600.0
2014-09-24 10:40:00,53.46,53.49,53.44,53.45,49700.0,44.0839,44.1086,44.0674,44.0756,49700.0
2014-09-24 10:45:00,53.45,53.47,53.43,53.47,51000.0,44.0756,44.0921,44.0591,44.0921,51000.0
2014-09-24 10:50:00,53.47,53.49,53.43,53.43,63100.0,44.0921,44.1086,44.0591,44.0591,63100.0
2014-09-24 10:55:00,53.43,53.47,53.39,53.47,27700.0,44.0591,44.0921,44.0262,44.0921,27700.0
2014-09-24 11:00:00,53.47,53.51,53.47,53.5,40500.0,44.0921,44.1251,44.0921,44.1169,40500.0
2014-09-24 11:05:00,53.5,53.58,53.47,53.57,30100.0,44.1169,44.1828,44.0921,44.1746,30100.0
2014-09-24 11:10:00,53.57,53.59,53.55,53.58,21000.0,44.1746,44.1911,44.1581,44.1828,21000.0
2014-09-24 11:15:00,53.59,53.61,53.57,53.59,20700.0,44.1911,44.2076,44.1746,44.1911,20700.0
2014-09-24 11:20:00,53.58,53.66,53.58,53.63,30500.0,44.1828,44.2488,44.1828,44.2241,30500.0
2014-09-24 11:25:00,53.63,53.72,53.63,53.72,27500.0,44.2241,44.2983,44.2241,44.2983,27500.0
2014-09-24 11:30:00,53.71,53.74,53.68,53.7,32600.0,44.29,44.3148,44.2653,44.2818,32600.0
2014-09-24 11:35:00,53.7,53.73,53.7,53.71,28700.0,44.2818,44.3065,44.2818,44.29,28700.0
2014-09-24 11:40:00,53.7,53.72,53.69,53.71,34100.0,44.2818,44.2983,44.2735,44.29,34100.0
2014-09-24 11:45:00,53.71,53.71,53.68,53.68,24100.0,44.29,44.29,44.2653,44.2653,24100.0
2014-09-24 11:50:00,53.68,53.69,53.67,53.69,14000.0,44.2653,44.2735,44.257,44.2735,14000.0
2014-09-24 11:55:00,53.69,53.74,53.69,53.73,34900.0,44.2735,44.3148,44.2735,44.3065,34900.0
2014-09-24 12:00:00,53.73,53.75,53.73,53.75,20100.0,44.3065,44.323,44.3065,44.323,20100.0
2014-09-24 12:05:00,53.75,53.76,53.7,53.73,22100.0,44.323,44.3313,44.2818,44.3065,22100.0
2014-09-24 12:10:00,53.73,53.77,53.72,53.75,21800.0,44.3065,44.3395,44.2983,44.323,21800.0
2014-09-24 12:15:00,53.74,53.75,53.72,53.73,18500.0,44.3148,44.323,44.2983,44.3065,18500.0
2014-09-24 12:20:00,53.73,53.74,53.72,53.73,12200.0,44.3065,44.3148,44.2983,44.3065,12200.0
2014-09-24 12:25:00,53.74,53.76,53.71,53.75,25700.0,44.3148,44.3313,44.29,44.323,25700.0
2014-09-24 12:30:00,53.75,53.76,53.73,53.73,23200.0,44.323,44.3313,44.3065,44.3065,23200.0
2014-09-24 12:35:00,53.74,53.78,53.73,53.78,6800.0,44.3148,44.3478,44.3065,44.3478,6800.0
2014-09-24 12:40:00,53.78,53.79,53.74,53.75,103100.0,44.3478,44.356,44.3148,44.323,103100.0
2014-09-24 12:45:00,53.75,53.75,53.71,53.72,31000.0,44.323,44.323,44.29,44.2983,31000.0
2014-09-24 12:50:00,53.72,53.72,53.67,53.67,20900.0,44.2983,44.2983,44.257,44.257,20900.0
2014-09-24 12:55:00,53.68,53.68,53.65,53.67,38000.0,44.2653,44.2653,44.2406,44.257,38000.0
2014-09-24 13:00:00,53.67,53.72,53.67,53.72,17100.0,44.257,44.2983,44.257,44.2983,17100.0
2014-09-24 13:05:00,53.72,53.72,53.67,53.68,15100.0,44.2983,44.2983,44.257,44.2653,15100.0
2014-09-24 13:10:00,53.68,53.68,53.63,53.64,24500.0,44.2653,44.2653,44.2241,44.2323,24500.0
2014-09-24 13:15:00,53.64,53.64,53.61,53.64,29500.0,44.2323,44.2323,44.2076,44.2323,29500.0
2014-09-24 13:20:00,53.64,53.64,53.58,53.59,37400.0,44.2323,44.2323,44.1828,44.1911,37400.0
2014-09-24 13:25:00,53.6,53.61,53.59,53.6,11800.0,44.1993,44.2076,44.1911,44.1993,11800.0
2014-09-24 13:30:00,53.6,53.61,53.59,53.6,74800.0,44.1993,44.2076,44.1911,44.1993,74800.0
2014-09-24 13:35:00,53.6,53.66,53.6,53.66,34600.0,44.1993,44.2488,44.1993,44.2488,34600.0
2014-09-24 13:40:00,53.66,53.71,53.65,53.71,27500.0,44.2488,44.29,44.2406,44.29,27500.0
2014-09-24 13:45:00,53.71,53.71,53.66,53.7,15900.0,44.29,44.29,44.2488,44.2818,15900.0
2014-09-24 13:50:00,53.7,53.71,53.68,53.7,31500.0,44.2818,44.29,44.2653,44.2818,31500.0
2014-09-24 13:55:00,53.7,53.7,53.67,53.68,13600.0,44.2818,44.2818,44.257,44.2653,13600.0
2014-09-24 14:00:00,53.68,53.68,53.67,53.68,17100.0,44.2653,44.2653,44.257,44.2653,17100.0
2014-09-24 14:05:00,53.67,53.7,53.67,53.7,26600.0,44.257,44.2818,44.257,44.2818,26600.0
2014-09-24 14:10:00,53.7,53.7,53.68,53.69,30100.0,44.2818,44.2818,44.2653,44.2735,30100.0
2014-09-24 14:15:00,53.69,53.72,53.68,53.7,46300.0,44.2735,44.2983,44.2653,44.2818,46300.0
2014-09-24 14:20:00,53.7,53.71,53.66,53.68,35300.0,44.2818,44.29,44.2488,44.2653,35300.0
2014-09-24 14:25:00,53.68,53.74,53.68,53.73,92100.0,44.2653,44.3148,44.2653,44.3065,92100.0
2014-09-24 14:30:00,53.73,53.73,53.71,53.71,60900.0,44.3065,44.3065,44.29,44.29,60900.0
2014-09-24 14:35:00,53.72,53.77,53.71,53.76,73400.0,44.2983,44.3395,44.29,44.3313,73400.0
2014-09-24 14:40:00,53.76,53.76,53.72,53.73,55500.0,44.3313,44.3313,44.2983,44.3065,55500.0
2014-09-24 14:45:00,53.73,53.76,53.72,53.75,48300.0,44.3065,44.3313,44.2983,44.323,48300.0
2014-09-24 14:50:00,53.75,53.76,53.73,53.75,54500.0,44.323,44.3313,44.3065,44.323,54500.0
2014-09-24 14:55:00,53.75,53.76,53.7,53.7,50000.0,44.323,44.3313,44.2818,44.2818,50000.0
2014-09-24 15:00:00,53.71,53.74,53.69,53.73,68400.0,44.29,44.3148,44.2735,44.3065,68400.0
2014-09-24 15:05:00,53.73,53.75,53.67,53.69,62800.0,44.3065,44.323,44.257,44.2735,62800.0
2014-09-24 15:10:00,53.69,53.7,53.68,53.7,54100.0,44.2735,44.2818,44.2653,44.2818,54100.0
2014-09-24 15:15:00,53.7,53.72,53.69,53.69,57300.0,44.2818,44.2983,44.2735,44.2735,57300.0
2014-09-24 15:20:00,53.7,53.71,53.68,53.68,51500.0,44.2818,44.29,44.2653,44.2653,51500.0
2014-09-24 15:25:00,53.69,53.71,53.69,53.69,54000.0,44.2735,44.29,44.2735,44.2735,54000.0
2014-09-24 15:30:00,53.7,53.71,53.69,53.69,72300.0,44.2818,44.29,44.2735,44.2735,72300.0
2014-09-24 15:35:00,53.7,53.72,53.69,53.71,85900.0,44.2818,44.2983,44.2735,44.29,85900.0
2014-09-24 15:40:00,53.71,53.76,53.7,53.75,62600.0,44.29,44.3313,44.2818,44.323,62600.0
2014-09-24 15:45:00,53.74,53.74,53.68,53.69,141500.0,44.3148,44.3148,44.2653,44.2735,141500.0
2014-09-24 15:50:00,53.69,53.7,53.66,53.69,196000.0,44.2735,44.2818,44.2488,44.2735,196000.0
2014-09-24 15:55:00,53.69,53.7,53.63,53.63,519600.0,44.2735,44.2818,44.2241,44.2241,519600.0
2014-09-25 09:30:00,53.45,53.66,53.38,53.64,67800.0,44.0756,44.2488,44.0179,44.2323,67800.0
2014-09-25 09:35:00,53.64,53.76,53.61,53.61,30400.0,44.2323,44.3313,44.2076,44.2076,30400.0
2014-09-25 09:40:00,53.61,53.63,53.51,53.51,25600.0,44.2076,44.2241,44.1251,44.1251,25600.0
2014-09-25 09:45:00,53.53,53.61,53.53,53.58,24700.0,44.1416,44.2076,44.1416,44.1828,24700.0
2014-09-25 09:50:00,53.59,53.64,53.53,53.63,39500.0,44.1911,44.2323,44.1416,44.2241,39500.0
2014-09-25 09:55:00,53.64,53.66,53.57,53.61,26700.0,44.2323,44.2488,44.1746,44.2076,26700.0
2014-09-25 10:00:00,53.6,53.61,53.5,53.52,44200.0,44.1993,44.2076,44.1169,44.1334,44200.0
2014-09-25 10:05:00,53.52,53.57,53.52,53.56,22500.0,44.1334,44.1746,44.1334,44.1663,22500.0
2014-09-25 10:10:00,53.56,53.56,53.4,53.43,33300.0,44.1663,44.1663,44.0344,44.0591,33300.0
2014-09-25 10:15:00,53.44,53.49,53.42,53.45,19500.0,44.0674,44.1086,44.0509,44.0756,19500.0
2014-09-25 10:20:00,53.46,53.48,53.29,53.38,28200.0,44.0839,44.1004,43.9437,44.0179,28200.0
2014-09-25 10:25:00,53.38,53.51,53.38,53.44,29100.0,44.0179,44.1251,44.0179,44.0674,29100.0
2014-09-25 10:30:00,53.44,53.44,53.35,53.42,26600.0,44.0674,44.0674,43.9932,44.0509,26600.0
2014-09-25 10:35:00,53.43,53.47,53.42,53.43,42300.0,44.0591,44.0921,44.0509,44.0591,42300.0
2014-09-25 10:40:00,53.43,53.45,53.36,53.4,50400.0,44.0591,44.0756,44.0014,44.0344,50400.0
2014-09-25 10:45:00,53.39,53.39,53.3,53.34,38400.0,44.0262,44.0262,43.9519,43.9849,38400.0
2014-09-25 10:50:00,53.34,53.4,53.3,53.3,44100.0,43.9849,44.0344,43.9519,43.9519,44100.0
2014-09-25 10:55:00,53.3,53.4,53.27,53.37,80800.0,43.9519,44.0344,43.9272,44.0097,80800.0
2014-09-25 11:00:00,53.38,53.4,53.32,53.35,29800.0,44.0179,44.0344,43.9684,43.9932,29800.0
2014-09-25 11:05:00,53.35,53.4,53.26,53.39,28800.0,43.9932,44.0344,43.919,44.0262,28800.0
2014-09-25 11:10:00,53.38,53.38,53.26,53.31,36700.0,44.0179,44.0179,43.919,43.9602,36700.0
2014-09-25 11:15:00,53.31,53.35,53.28,53.3,20900.0,43.9602,43.9932,43.9354,43.9519,20900.0
2014-09-25 11:20:00,53.3,53.34,53.26,53.34,33800.0,43.9519,43.9849,43.919,43.9849,33800.0
2014-09-25 11:25:00,53.34,53.41,53.33,53.4,28300.0,43.9849,44.0426,43.9767,44.0344,28300.0
2014-09-25 11:30:00,53.39,53.39,53.3,53.34,30400.0,44.0262,44.0262,43.9519,43.9849,30400.0
2014-09-25 11:35:00,53.34,53.4,53.34,53.37,21500.0,43.9849,44.0344,43.9849,44.0097,21500.0
2014-09-25 11:40:00,53.37,53.39,53.33,53.34,20700.0,44.0097,44.0262,43.9767,43.9849,20700.0
2014-09-25 11:45:00,53.34,53.36,53.29,53.29,31200.0,43.9849,44.0014,43.9437,43.9437,31200.0
2014-09-25 11:50:00,53.29,53.32,53.28,53.3,20700.0,43.9437,43.9684,43.9354,43.9519,20700.0
2014-09-25 11:55:00,53.3,53.33,53.27,53.27,23000.0,43.9519,43.9767,43.9272,43.9272,23000.0
2014-09-25 12:00:00,53.28,53.31,53.28,53.3,14500.0,43.9354,43.9602,43.9354,43.9519,14500.0
2014-09-25 12:05:00,53.31,53.34,53.28,53.29,32000.0,43.9602,43.9849,43.9354,43.9437,32000.0
2014-09-25 12:10:00,53.3,53.31,53.27,53.3,25300.0,43.9519,43.9602,43.9272,43.9519,25300.0
2014-09-25 12:15:00,53.3,53.32,53.27,53.29,29500.0,43.9519,43.9684,43.9272,43.9437,29500.0
2014-09-25 12:20:00,53.29,53.33,53.23,53.32,48200.0,43.9437,43.9767,43.8942,43.9684,48200.0
2014-09-25 12:25:00,53.31,53.31,53.22,53.24,62000.0,43.9602,43.9602,43.886,43.9025,62000.0
2014-09-25 12:30:00,53.23,53.28,53.21,53.25,45600.0,43.8942,43.9354,43.8777,43.9107,45600.0
2014-09-25 12:35:00,53.27,53.29,53.24,53.24,35700.0,43.9272,43.9437,43.9025,43.9025,35700.0
2014-09-25 12:40:00,53.25,53.27,53.23,53.25,30900.0,43.9107,43.9272,43.8942,43.9107,30900.0
2014-09-25 12:45:00,53.25,53.28,53.21,53.23,47800.0,43.9107,43.9354,43.8777,43.8942,47800.0
2014-09-25 12:50:00,53.22,53.26,53.2,53.25,37500.0,43.886,43.919,43.8695,43.9107,37500.0
2014-09-25 12:55:00,53.26,53.27,53.24,53.25,28100.0,43.919,43.9272,43.9025,43.9107,28100.0
2014-09-25 13:00:00,53.25,53.28,53.2,53.2,60600.0,43.9107,43.9354,43.8695,43.8695,60600.0
2014-09-25 13:05:00,53.2,53.29,53.17,53.27,61200.0,43.8695,43.9437,43.8447,43.9272,61200.0
2014-09-25 13:10:00,53.27,53.3,53.26,53.29,32900.0,43.9272,43.9519,43.919,43.9437,32900.0
2014-09-25 13:15:00,53.29,53.33,53.27,53.27,31400.0,43.9437,43.9767,43.9272,43.9272,31400.0
2014-09-25 13:20:00,53.27,53.27,53.21,53.22,51200.0,43.9272,43.9272,43.8777,43.886,51200.0
2014-09-25 13:25:00,53.23,53.27,53.23,53.25,20100.0,43.8942,43.9272,43.8942,43.9107,20100.0
2014-09-25 13:30:00,53.25,53.27,53.2,53.2,27800.0,43.9107,43.9272,43.8695,43.8695,27800.0
2014-09-25 13:35:00,53.2,53.21,53.16,53.17,47700.0,43.8695,43.8777,43.8365,43.8447,47700.0
2014-09-25 13:40:00,53.16,53.17,53.13,53.15,33400.0,43.8365,43.8447,43.8118,43.8282,33400.0
2014-09-25 13:45:00,53.15,53.16,53.09,53.1,65200.0,43.8282,43.8365,43.7788,43.787,65200.0
2014-09-25 13:50:00,53.09,53.1,53.02,53.03,41800.0,43.7788,43.787,43.721,43.7293,41800.0
2014-09-25 13:55:00,53.04,53.12,53.04,53.1,37700.0,43.7375,43.8035,43.7375,43.787,37700.0
2014-09-25 14:00:00,53.1,53.11,53.06,53.09,32800.0,43.787,43.7953,43.754,43.7788,32800.0
2014-09-25 14:05:00,53.1,53.14,53.09,53.12,65700.0,43.787,43.82,43.7788,43.8035,65700.0
2014-09-25 14:10:00,53.12,53.16,53.12,53.15,33100.0,43.8035,43.8365,43.8035,43.8282,33100.0
2014-09-25 14:15:00,53.16,53.17,53.12,53.16,46100.0,43.8365,43.8447,43.8035,43.8365,46100.0
2014-09-25 14:20:00,53.17,53.23,53.15,53.17,73900.0,43.8447,43.8942,43.8282,43.8447,73900.0
2014-09-25 14:25:00,53.17,53.2,53.16,53.2,25900.0,43.8447,43.8695,43.8365,43.8695,25900.0
2014-09-25 14:30:00,53.2,53.25,53.2,53.23,34900.0,43.8695,43.9107,43.8695,43.8942,34900.0
2014-09-25 14:35:00,53.23,53.27,53.23,53.26,41400.0,43.8942,43.9272,43.8942,43.919,41400.0
2014-09-25 14:40:00,53.26,53.27,53.23,53.23,29400.0,43.919,43.9272,43.8942,43.8942,29400.0
2014-09-25 14:45:00,53.24,53.3,53.24,53.27,41700.0,43.9025,43.9519,43.9025,43.9272,41700.0
2014-09-25 14:50:00,53.28,53.29,53.23,53.25,39900.0,43.9354,43.9437,43.8942,43.9107,39900.0
2014-09-25 14:55:00,53.25,53.27,53.23,53.26,58400.0,43.9107,43.9272,43.8942,43.919,58400.0
2014-09-25 15:00:00,53.26,53.26,53.21,53.22,53600.0,43.919,43.919,43.8777,43.886,53600.0
2014-09-25 15:05:00,53.23,53.26,53.22,53.25,23800.0,43.8942,43.919,43.886,43.9107,23800.0
2014-09-25 15:10:00,53.25,53.25,53.18,53.18,45200.0,43.9107,43.9107,43.853,43.853,45200.0
2014-09-25 15:15:00,53.17,53.2,53.15,53.15,54800.0,43.8447,43.8695,43.8282,43.8282,54800.0
2014-09-25 15:20:00,53.15,53.16,53.11,53.15,47200.0,43.8282,43.8365,43.7953,43.8282,47200.0
2014-09-25 15:25:00,53.16,53.2,53.12,53.19,43100.0,43.8365,43.8695,43.8035,43.8612,43100.0
2014-09-25 15:30:00,53.19,53.2,53.11,53.14,104900.0,43.8612,43.8695,43.7953,43.82,104900.0
2014-09-25 15:35:00,53.14,53.24,53.13,53.23,98300.0,43.82,43.9025,43.8118,43.8942,98300.0
2014-09-25 15:40:00,53.23,53.25,53.19,53.23,100200.0,43.8942,43.9107,43.8612,43.8942,100200.0
2014-09-25 15:45:00,53.22,53.22,53.18,53.22,136600.0,43.886,43.886,43.853,43.886,136600.0
2014-09-25 15:50:00,53.22,53.22,53.17,53.18,131300.0,43.886,43.886,43.8447,43.853,131300.0
2014-09-25 15:55:00,53.18,53.18,53.07,53.07,215900.0,43.853,43.853,43.7623,43.7623,215900.0
2014-09-26 09:30:00,53.16,53.34,53.15,53.32,102600.0,43.8365,43.9849,43.8282,43.9684,102600.0
2014-09-26 09:35:00,53.31,53.35,53.04,53.04,107300.0,43.9602,43.9932,43.7375,43.7375,107300.0
2014-09-26 09:40:00,53.04,53.25,53.04,53.06,94200.0,43.7375,43.9107,43.7375,43.754,94200.0
2014-09-26 09:45:00,53.08,53.13,53.0,53.11,47300.0,43.7705,43.8118,43.7046,43.7953,47300.0
2014-09-26 09:50:00,53.11,53.16,53.03,53.03,69300.0,43.7953,43.8365,43.7293,43.7293,69300.0
2014-09-26 09:55:00,53.04,53.05,52.93,52.99,48100.0,43.7375,43.7458,43.6468,43.6963,48100.0
2014-09-26 10:00:00,53.0,53.24,52.99,53.22,62000.0,43.7046,43.9025,43.6963,43.886,62000.0
2014-09-26 10:05:00,53.22,53.23,53.1,53.11,29600.0,43.886,43.8942,43.787,43.7953,29600.0
2014-09-26 10:10:00,53.1,53.12,53.0,53.0,41600.0,43.787,43.8035,43.7046,43.7046,41600.0
2014-09-26 10:15:00,53.01,53.04,52.97,52.99,48400.0,43.7128,43.7375,43.6798,43.6963,48400.0
2014-09-26 10:20:00,52.98,53.04,52.98,53.0,40800.0,43.6881,43.7375,43.6881,43.7046,40800.0
2014-09-26 10:25:00,53.0,53.1,52.98,52.99,44500.0,43.7046,43.787,43.6881,43.6963,44500.0
2014-09-26 10:30:00,53.0,53.07,52.95,53.06,34700.0,43.7046,43.7623,43.6633,43.754,34700.0
2014-09-26 10:35:00,53.05,53.05,52.96,52.96,38300.0,43.7458,43.7458,43.6716,43.6716,38300.0
2014-09-26 10:40:00,52.97,53.01,52.95,53.0,36000.0,43.6798,43.7128,43.6633,43.7046,36000.0
2014-09-26 10:45:00,53.0,53.01,52.94,52.94,58400.0,43.7046,43.7128,43.6551,43.6551,58400.0
2014-09-26 10:50:00,52.94,52.96,52.89,52.9,64100.0,43.6551,43.6716,43.6138,43.6221,64100.0
2014-09-26 10:55:00,52.9,52.96,52.9,52.96,42400.0,43.6221,43.6716,43.6221,43.6716,42400.0
2014-09-26 11:00:00,52.96,53.01,52.96,52.98,56600.0,43.6716,43.7128,43.6716,43.6881,56600.0
2014-09-26 11:05:00,52.98,53.01,52.95,52.98,60200.0,43.6881,43.7128,43.6633,43.6881,60200.0
2014-09-26 11:10:00,52.98,52.99,52.93,52.98,62800.0,43.6881,43.6963,43.6468,43.6881,62800.0
2014-09-26 11:15:00,52.98,53.03,52.98,53.01,23400.0,43.6881,43.7293,43.6881,43.7128,23400.0
2014-09-26 11:20:00,53.01,53.01,52.93,52.98,29000.0,43.7128,43.7128,43.6468,43.6881,29000.0
2014-09-26 11:25:00,52.98,53.0,52.95,52.98,24700.0,43.6881,43.7046,43.6633,43.6881,24700.0
2014-09-26 11:30:00,52.98,52.99,52.94,52.95,29900.0,43.6881,43.6963,43.6551,43.6633,29900.0
2014-09-26 11:35:00,52.96,53.0,52.91,52.99,24200.0,43.6716,43.7046,43.6303,43.6963,24200.0
2014-09-26 11:40:00,52.98,52.99,52.96,52.99,17200.0,43.6881,43.6963,43.6716,43.6963,17200.0
2014-09-26 11:45:00,52.99,52.99,52.94,52.97,25600.0,43.6963,43.6963,43.6551,43.6798,25600.0
2014-09-26 11:50:00,52.97,53.0,52.97,52.99,23400.0,43.6798,43.7046,43.6798,43.6963,23400.0
2014-09-26 11:55:00,52.99,53.01,52.95,52.95,19800.0,43.6963,43.7128,43.6633,43.6633,19800.0
2014-09-26 12:00:00,52.95,53.05,52.95,53.05,23100.0,43.6633,43.7458,43.6633,43.7458,23100.0
2014-09-26 12:05:00,53.05,53.09,53.04,53.08,20400.0,43.7458,43.7788,43.7375,43.7705,20400.0
2014-09-26 12:10:00,53.07,53.12,53.07,53.1,44400.0,43.7623,43.8035,43.7623,43.787,44400.0
2014-09-26 12:15:00,53.09,53.11,53.07,53.08,30200.0,43.7788,43.7953,43.7623,43.7705,30200.0
2014-09-26 12:20:00,53.09,53.1,53.07,53.08,17900.0,43.7788,43.787,43.7623,43.7705,17900.0
2014-09-26 12:25:00,53.08,53.08,53.05,53.05,34200.0,43.7705,43.7705,43.7458,43.7458,34200.0
2014-09-26 12:30:00,53.05,53.06,53.01,53.01,36100.0,43.7458,43.754,43.7128,43.7128,36100.0
2014-09-26 12:35:00,53.01,53.01,52.97,53.01,26400.0,43.7128,43.7128,43.6798,43.7128,26400.0
2014-09-26 12:40:00,53.0,53.0,52.95,52.95,11200.0,43.7046,43.7046,43.6633,43.6633,11200.0
2014-09-26 12:45:00,52.95,52.96,52.94,52.94,8200.0,43.6633,43.6716,43.6551,43.6551,8200.0
2014-09-26 12:50:00,52.94,53.02,52.94,53.01,30500.0,43.6551,43.721,43.6551,43.7128,30500.0
2014-09-26 12:55:00,53.02,53.02,52.96,52.99,13900.0,43.721,43.721,43.6716,43.6963,13900.0
2014-09-26 13:00:00,53.0,53.02,53.0,53.01,38200.0,43.7046,43.721,43.7046,43.7128,38200.0
2014-09-26 13:05:00,53.01,53.03,53.0,53.03,29300.0,43.7128,43.7293,43.7046,43.7293,29300.0
2014-09-26 13:10:00,53.02,53.04,53.01,53.04,21500.0,43.721,43.7375,43.7128,43.7375,21500.0
2014-09-26 13:15:00,53.04,53.05,53.02,53.02,27000.0,43.7375,43.7458,43.721,43.721,27000.0
2014-09-26 13:20:00,53.03,53.09,53.02,53.09,11500.0,43.7293,43.7788,43.721,43.7788,11500.0
2014-09-26 13:25:00,53.09,53.09,53.06,53.08,18100.0,43.7788,43.7788,43.754,43.7705,18100.0
2014-09-26 13:30:00,53.09,53.09,53.05,53.07,30500.0,43.7788,43.7788,43.7458,43.7623,30500.0
2014-09-26 13:35:00,53.07,53.08,52.96,52.97,86000.0,43.7623,43.7705,43.6716,43.6798,86000.0
2014-09-26 13:40:00,52.97,52.99,52.96,52.98,17200.0,43.6798,43.6963,43.6716,43.6881,17200.0
2014-09-26 13:45:00,52.99,52.99,52.96,52.98,21400.0,43.6963,43.6963,43.6716,43.6881,21400.0
2014-09-26 13:50:00,52.97,53.01,52.96,52.99,27300.0,43.6798,43.7128,43.6716,43.6963,27300.0
2014-09-26 13:55:00,53.0,53.04,52.99,53.03,36000.0,43.7046,43.7375,43.6963,43.7293,36000.0
2014-09-26 14:00:00,53.03,53.08,53.02,53.08,38300.0,43.7293,43.7705,43.721,43.7705,38300.0
2014-09-26 14:05:00,53.07,53.14,53.07,53.14,42100.0,43.7623,43.82,43.7623,43.82,42100.0
2014-09-26 14:10:00,53.14,53.14,53.08,53.08,48200.0,43.82,43.82,43.7705,43.7705,48200.0
2014-09-26 14:15:00,53.09,53.21,53.06,53.21,91400.0,43.7788,43.8777,43.754,43.8777,91400.0
2014-09-26 14:20:00,53.21,53.22,53.17,53.17,40600.0,43.8777,43.886,43.8447,43.8447,40600.0
2014-09-26 14:25:00,53.17,53.17,53.16,53.17,47200.0,43.8447,43.8447,43.8365,43.8447,47200.0
2014-09-26 14:30:00,53.16,53.19,53.14,53.19,36100.0,43.8365,43.8612,43.82,43.8612,36100.0
2014-09-26 14:35:00,53.19,53.31,53.19,53.31,29600.0,43.8612,43.9602,43.8612,43.9602,29600.0
2014-09-26 14:40:00,53.3,53.31,53.25,53.25,35500.0,43.9519,43.9602,43.9107,43.9107,35500.0
2014-09-26 14:45:00,53.25,53.33,53.25,53.3,36200.0,43.9107,43.9767,43.9107,43.9519,36200.0
2014-09-26 14:50:00,53.31,53.31,53.26,53.26,45000.0,43.9602,43.9602,43.919,43.919,45000.0
2014-09-26 14:55:00,53.26,53.27,53.2,53.24,81600.0,43.919,43.9272,43.8695,43.9025,81600.0
2014-09-26 15:00:00,53.24,53.24,53.22,53.23,19000.0,43.9025,43.9025,43.886,43.8942,19000.0
2014-09-26 15:05:00,53.24,53.29,53.23,53.28,37700.0,43.9025,43.9437,43.8942,43.9354,37700.0
2014-09-26 15:10:00,53.27,53.27,53.23,53.23,27400.0,43.9272,43.9272,43.8942,43.8942,27400.0
2014-09-26 15:15:00,53.23,53.25,53.23,53.23,29900.0,43.8942,43.9107,43.8942,43.8942,29900.0
2014-09-26 15:20:00,53.23,53.25,53.22,53.23,50800.0,43.8942,43.9107,43.886,43.8942,50800.0
2014-09-26 15:25:00,53.22,53.24,53.2,53.24,34800.0,43.886,43.9025,43.8695,43.9025,34800.0
2014-09-26 15:30:00,53.24,53.25,53.17,53.18,59400.0,43.9025,43.9107,43.8447,43.853,59400.0
2014-09-26 15:35:00,53.19,53.19,53.18,53.18,29700.0,43.8612,43.8612,43.853,43.853,29700.0
2014-09-26 15:40:00,53.19,53.22,53.18,53.18,114700.0,43.8612,43.886,43.853,43.853,114700.0
2014-09-26 15:45:00,53.19,53.2,53.15,53.2,97200.0,43.8612,43.8695,43.8282,43.8695,97200.0
2014-09-26 15:50:00,53.2,53.21,53.17,53.17,121300.0,43.8695,43.8777,43.8447,43.8447,121300.0
2014-09-26 15:55:00,53.18,53.22,53.16,53.17,204700.0,43.853,43.886,43.8365,43.8447,204700.0
2014-09-29 09:30:00,52.97,53.06,52.76,53.06,126900.0,43.6798,43.754,43.5066,43.754,126900.0
2014-09-29 09:35:00,53.06,53.2,53.03,53.16,80400.0,43.754,43.8695,43.7293,43.8365,80400.0
2014-09-29 09:40:00,53.16,53.19,53.11,53.18,33500.0,43.8365,43.8612,43.7953,43.853,33500.0
2014-09-29 09:45:00,53.2,53.25,53.16,53.17,53100.0,43.8695,43.9107,43.8365,43.8447,53100.0
2014-09-29 09:50:00,53.18,53.19,53.06,53.19,36100.0,43.853,43.8612,43.754,43.8612,36100.0
2014-09-29 09:55:00,53.19,53.32,53.14,53.28,38200.0,43.8612,43.9684,43.82,43.9354,38200.0
2014-09-29 10:00:00,53.27,53.27,53.08,53.14,57300.0,43.9272,43.9272,43.7705,43.82,57300.0
2014-09-29 10:05:00,53.14,53.14,53.1,53.13,37800.0,43.82,43.82,43.787,43.8118,37800.0
2014-09-29 10:10:00,53.13,53.21,53.13,53.18,29700.0,43.8118,43.8777,43.8118,43.853,29700.0
2014-09-29 10:15:00,53.19,53.28,53.18,53.27,66000.0,43.8612,43.9354,43.853,43.9272,66000.0
2014-09-29 10:20:00,53.28,53.34,53.27,53.27,46300.0,43.9354,43.9849,43.9272,43.9272,46300.0
2014-09-29 10:25:00,53.27,53.28,53.2,53.22,31500.0,43.9272,43.9354,43.8695,43.886,31500.0
2014-09-29 10:30:00,53.22,53.27,53.2,53.26,20400.0,43.886,43.9272,43.8695,43.919,20400.0
2014-09-29 10:35:00,53.27,53.28,53.2,53.22,23100.0,43.9272,43.9354,43.8695,43.886,23100.0
2014-09-29 10:40:00,53.22,53.3,53.21,53.24,28200.0,43.886,43.9519,43.8777,43.9025,28200.0
2014-09-29 10:45:00,53.24,53.28,53.2,53.21,23800.0,43.9025,43.9354,43.8695,43.8777,23800.0
2014-09-29 10:50:00,53.22,53.23,53.18,53.19,27400.0,43.886,43.8942,43.853,43.8612,27400.0
2014-09-29 10:55:00,53.2,53.2,53.1,53.11,33100.0,43.8695,43.8695,43.787,43.7953,33100.0
2014-09-29 11:00:00,53.11,53.15,53.09,53.13,26400.0,43.7953,43.8282,43.7788,43.8118,26400.0
2014-09-29 11:05:00,53.14,53.18,53.09,53.1,63300.0,43.82,43.853,43.7788,43.787,63300.0
2014-09-29 11:10:00,53.1,53.19,53.1,53.15,74900.0,43.787,43.8612,43.787,43.8282,74900.0
2014-09-29 11:15:00,53.15,53.23,53.15,53.23,30600.0,43.8282,43.8942,43.8282,43.8942,30600.0
2014-09-29 11:20:00,53.24,53.29,53.24,53.28,58400.0,43.9025,43.9437,43.9025,43.9354,58400.0
2014-09-29 11:25:00,53.28,53.28,53.24,53.27,44100.0,43.9354,43.9354,43.9025,43.9272,44100.0
2014-09-29 11:30:00,53.28,53.29,53.22,53.25,24000.0,43.9354,43.9437,43.886,43.9107,24000.0
2014-09-29 11:35:00,53.25,53.25,53.21,53.21,19200.0,43.9107,43.9107,43.8777,43.8777,19200.0
2014-09-29 11:40:00,53.21,53.23,53.19,53.22,21500.0,43.8777,43.8942,43.8612,43.886,21500.0
2014-09-29 11:45:00,53.22,53.22,53.2,53.22,15300.0,43.886,43.886,43.8695,43.886,15300.0
2014-09-29 11:50:00,53.22,53.25,53.22,53.22,20400.0,43.886,43.9107,43.886,43.886,20400.0
2014-09-29 11:55:00,53.23,53.26,53.22,53.26,13600.0,43.8942,43.919,43.886,43.919,13600.0
2014-09-29 12:00:00,53.26,53.29,53.25,53.28,69000.0,43.919,43.9437,43.9107,43.9354,69000.0
2014-09-29 12:05:00,53.27,53.31,53.25,53.3,49300.0,43.9272,43.9602,43.9107,43.9519,49300.0
2014-09-29 12:10:00,53.3,53.3,53.25,53.25,17900.0,43.9519,43.9519,43.9107,43.9107,17900.0
2014-09-29 12:15:00,53.25,53.31,53.25,53.31,11200.0,43.9107,43.9602,43.9107,43.9602,11200.0
2014-09-29 12:20:00,53.3,53.31,53.26,53.27,17200.0,43.9519,43.9602,43.919,43.9272,17200.0
2014-09-29 12:25:00,53.27,53.28,53.25,53.27,33900.0,43.9272,43.9354,43.9107,43.9272,33900.0
2014-09-29 12:30:00,53.26,53.29,53.25,53.27,37000.0,43.919,43.9437,43.9107,43.9272,37000.0
2014-09-29 12:35:00,53.26,53.29,53.25,53.27,28200.0,43.919,43.9437,43.9107,43.9272,28200.0
2014-09-29 12:40:00,53.27,53.3,53.23,53.24,56400.0,43.9272,43.9519,43.8942,43.9025,56400.0
2014-09-29 12:45:00,53.23,53.24,53.18,53.18,52300.0,43.8942,43.9025,43.853,43.853,52300.0
2014-09-29 12:50:00,53.18,53.22,53.17,53.19,17200.0,43.853,43.886,43.8447,43.8612,17200.0
2014-09-29 12:55:00,53.19,53.2,53.18,53.18,15800.0,43.8612,43.8695,43.853,43.853,15800.0
2014-09-29 13:00:00,53.19,53.19,53.16,53.17,14700.0,43.8612,43.8612,43.8365,43.8447,14700.0
2014-09-29 13:05:00,53.16,53.17,53.14,53.14,28900.0,43.8365,43.8447,43.82,43.82,28900.0
2014-09-29 13:10:00,53.14,53.17,53.14,53.15,18700.0,43.82,43.8447,43.82,43.8282,18700.0
2014-09-29 13:15:00,53.15,53.26,53.15,53.24,26200.0,43.8282,43.919,43.8282,43.9025,26200.0
2014-09-29 13:20:00,53.25,53.25,53.22,53.23,14000.0,43.9107,43.9107,43.886,43.8942,14000.0
2014-09-29 13:25:00,53.22,53.26,53.22,53.26,153100.0,43.886,43.919,43.886,43.919,153100.0
2014-09-29 13:30:00,53.26,53.31,53.26,53.29,41000.0,43.919,43.9602,43.919,43.9437,41000.0
2014-09-29 13:35:00,53.3,53.3,53.29,53.29,36600.0,43.9519,43.9519,43.9437,43.9437,36600.0
2014-09-29 13:40:00,53.3,53.3,53.24,53.27,37700.0,43.9519,43.9519,43.9025,43.9272,37700.0
2014-09-29 13:45:00,53.27,53.28,53.26,53.28,33600.0,43.9272,43.9354,43.919,43.9354,33600.0
2014-09-29 13:50:00,53.28,53.3,53.28,53.3,20900.0,43.9354,43.9519,43.9354,43.9519,20900.0
2014-09-29 13:55:00,53.3,53.33,53.29,53.32,22300.0,43.9519,43.9767,43.9437,43.9684,22300.0
2014-09-29 14:00:00,53.32,53.37,53.31,53.35,22900.0,43.9684,44.0097,43.9602,43.9932,22900.0
2014-09-29 14:05:00,53.34,53.36,53.33,53.34,39100.0,43.9849,44.0014,43.9767,43.9849,39100.0
2014-09-29 14:10:00,53.34,53.37,53.34,53.37,59800.0,43.9849,44.0097,43.9849,44.0097,59800.0
2014-09-29 14:15:00,53.36,53.37,53.29,53.29,37200.0,44.0014,44.0097,43.9437,43.9437,37200.0
2014-09-29 14:20:00,53.29,53.29,53.19,53.19,41500.0,43.9437,43.9437,43.8612,43.8612,41500.0
2014-09-29 14:25:00,53.19,53.22,53.18,53.21,40600.0,43.8612,43.886,43.853,43.8777,40600.0
2014-09-29 14:30:00,53.21,53.27,53.21,53.27,31600.0,43.8777,43.9272,43.8777,43.9272,31600.0
2014-09-29 14:35:00,53.28,53.28,53.25,53.27,15100.0,43.9354,43.9354,43.9107,43.9272,15100.0
2014-09-29 14:40:00,53.27,53.28,53.2,53.2,34500.0,43.9272,43.9354,43.8695,43.8695,34500.0
2014-09-29 14:45:00,53.21,53.27,53.2,53.26,39500.0,43.8777,43.9272,43.8695,43.919,39500.0
2014-09-29 14:50:00,53.27,53.28,53.22,53.22,77300.0,43.9272,43.9354,43.886,43.886,77300.0
2014-09-29 14:55:00,53.22,53.3,53.21,53.29,56700.0,43.886,43.9519,43.8777,43.9437,56700.0
2014-09-29 15:00:00,53.3,53.32,53.25,53.27,66700.0,43.9519,43.9684,43.9107,43.9272,66700.0
2014-09-29 15:05:00,53.26,53.28,53.25,53.25,42200.0,43.919,43.9354,43.9107,43.9107,42200.0
2014-09-29 15:10:00,53.24,53.32,53.23,53.32,66200.0,43.9025,43.9684,43.8942,43.9684,66200.0
2014-09-29 15:15:00,53.32,53.33,53.26,53.27,120200.0,43.9684,43.9767,43.919,43.9272,120200.0
2014-09-29 15:20:00,53.27,53.36,53.27,53.35,75600.0,43.9272,44.0014,43.9272,43.9932,75600.0
2014-09-29 15:25:00,53.35,53.41,53.35,53.41,65500.0,43.9932,44.0426,43.9932,44.0426,65500.0
2014-09-29 15:30:00,53.41,53.41,53.33,53.34,39200.0,44.0426,44.0426,43.9767,43.9849,39200.0
2014-09-29 15:35:00,53.35,53.37,53.34,53.36,47500.0,43.9932,44.0097,43.9849,44.0014,47500.0
2014-09-29 15:40:00,53.35,53.36,53.33,53.36,220300.0,43.9932,44.0014,43.9767,44.0014,220300.0
2014-09-29 15:45:00,53.36,53.44,53.35,53.44,98500.0,44.0014,44.0674,43.9932,44.0674,98500.0
2014-09-29 15:50:00,53.43,53.44,53.37,53.37,106600.0,44.0591,44.0674,44.0097,44.0097,106600.0
2014-09-29 15:55:00,53.38,53.4,53.34,53.34,159200.0,44.0179,44.0344,43.9849,43.9849,159200.0
2014-09-30 09:30:00,53.4,53.44,53.32,53.33,57200.0,44.0344,44.0674,43.9684,43.9767,57200.0
2014-09-30 09:35:00,53.31,53.31,53.18,53.18,43900.0,43.9602,43.9602,43.853,43.853,43900.0
2014-09-30 09:40:00,53.18,53.22,53.13,53.21,35500.0,43.853,43.886,43.8118,43.8777,35500.0
2014-09-30 09:45:00,53.21,53.3,53.17,53.17,31100.0,43.8777,43.9519,43.8447,43.8447,31100.0
2014-09-30 09:50:00,53.16,53.29,53.09,53.15,107600.0,43.8365,43.9437,43.7788,43.8282,107600.0
2014-09-30 09:55:00,53.16,53.2,53.11,53.11,66000.0,43.8365,43.8695,43.7953,43.7953,66000.0
2014-09-30 10:00:00,53.1,53.11,52.89,52.92,103100.0,43.787,43.7953,43.6138,43.6386,103100.0
2014-09-30 10:05:00,52.92,53.01,52.91,52.93,32000.0,43.6386,43.7128,43.6303,43.6468,32000.0
2014-09-30 10:10:00,52.94,52.98,52.93,52.94,79200.0,43.6551,43.6881,43.6468,43.6551,79200.0
2014-09-30 10:15:00,52.94,52.97,52.91,52.94,52800.0,43.6551,43.6798,43.6303,43.6551,52800.0
2014-09-30 10:20:00,52.95,53.01,52.95,52.95,62000.0,43.6633,43.7128,43.6633,43.6633,62000.0
2014-09-30 10:25:00,52.96,53.02,52.93,52.95,39800.0,43.6716,43.721,43.6468,43.6633,39800.0
2014-09-30 10:30:00,52.94,53.07,52.94,53.05,48000.0,43.6551,43.7623,43.6551,43.7458,48000.0
2014-09-30 10:35:00,53.05,53.09,53.01,53.08,46400.0,43.7458,43.7788,43.7128,43.7705,46400.0
2014-09-30 10:40:00,53.08,53.11,53.05,53.06,73100.0,43.7705,43.7953,43.7458,43.754,73100.0
2014-09-30 10:45:00,53.06,53.11,53.05,53.06,45500.0,43.754,43.7953,43.7458,43.754,45500.0
2014-09-30 10:50:00,53.06,53.09,53.02,53.02,49200.0,43.754,43.7788,43.721,43.721,49200.0
2014-09-30 10:55:00,53.02,53.1,53.0,53.0,41600.0,43.721,43.787,43.7046,43.7046,41600.0
2014-09-30 11:00:00,53.0,53.07,52.99,53.07,27400.0,43.7046,43.7623,43.6963,43.7623,27400.0
2014-09-30 11:05:00,53.07,53.17,53.07,53.15,32000.0,43.7623,43.8447,43.7623,43.8282,32000.0
2014-09-30 11:10:00,53.16,53.16,53.09,53.09,41000.0,43.8365,43.8365,43.7788,43.7788,41000.0
2014-09-30 11:15:00,53.1,53.12,53.07,53.07,22900.0,43.787,43.8035,43.7623,43.7623,22900.0
2014-09-30 11:20:00,53.07,53.11,53.05,53.11,38900.0,43.7623,43.7953,43.7458,43.7953,38900.0
2014-09-30 11:25:00,53.11,53.12,53.08,53.1,38900.0,43.7953,43.8035,43.7705,43.787,38900.0
2014-09-30 11:30:00,53.1,53.12,53.06,53.08,40100.0,43.787,43.8035,43.754,43.7705,40100.0
2014-09-30 11:35:00,53.07,53.09,53.05,53.06,29200.0,43.7623,43.7788,43.7458,43.754,29200.0
2014-09-30 11:40:00,53.05,53.06,52.99,52.99,29600.0,43.7458,43.754,43.6963,43.6963,29600.0
2014-09-30 11:45:00,52.99,53.01,52.97,53.0,42300.0,43.6963,43.7128,43.6798,43.7046,42300.0
2014-09-30 11:50:00,53.01,53.04,52.98,52.98,35000.0,43.7128,43.7375,43.6881,43.6881,35000.0
2014-09-30 11:55:00,52.98,53.01,52.92,52.95,61900.0,43.6881,43.7128,43.6386,43.6633,61900.0
2014-09-30 12:00:00,52.95,52.96,52.91,52.94,24800.0,43.6633,43.6716,43.6303,43.6551,24800.0
2014-09-30 12:05:00,52.95,52.95,52.93,52.94,25300.0,43.6633,43.6633,43.6468,43.6551,25300.0
2014-09-30 12:10:00,52.95,52.97,52.94,52.97,52100.0,43.6633,43.6798,43.6551,43.6798,52100.0
2014-09-30 12:15:00,52.97,53.05,52.97,53.05,55600.0,43.6798,43.7458,43.6798,43.7458,55600.0
2014-09-30 12:20:00,53.05,53.08,52.99,52.99,39600.0,43.7458,43.7705,43.6963,43.6963,39600.0
2014-09-30 12:25:00,52.99,53.01,52.95,53.0,42500.0,43.6963,43.7128,43.6633,43.7046,42500.0
2014-09-30 12:30:00,52.99,53.0,52.95,52.98,31900.0,43.6963,43.7046,43.6633,43.6881,31900.0
2014-09-30 12:35:00,52.98,52.98,52.89,52.9,33200.0,43.6881,43.6881,43.6138,43.6221,33200.0
2014-09-30 12:40:00,52.89,52.95,52.88,52.95,34400.0,43.6138,43.6633,43.6056,43.6633,34400.0
2014-09-30 12:45:00,52.94,52.98,52.94,52.95,30300.0,43.6551,43.6881,43.6551,43.6633,30300.0
2014-09-30 12:50:00,52.95,52.96,52.94,52.96,33300.0,43.6633,43.6716,43.6551,43.6716,33300.0
2014-09-30 12:55:00,52.95,52.98,52.9,52.9,37300.0,43.6633,43.6881,43.6221,43.6221,37300.0
2014-09-30 13:00:00,52.9,52.96,52.9,52.92,41100.0,43.6221,43.6716,43.6221,43.6386,41100.0
2014-09-30 13:05:00,52.93,52.96,52.9,52.9,55400.0,43.6468,43.6716,43.6221,43.6221,55400.0
2014-09-30 13:10:00,52.9,52.94,52.89,52.92,28700.0,43.6221,43.6551,43.6138,43.6386,28700.0
2014-09-30 13:15:00,52.93,52.94,52.91,52.92,23900.0,43.6468,43.6551,43.6303,43.6386,23900.0
2014-09-30 13:20:00,52.91,52.92,52.89,52.9,24600.0,43.6303,43.6386,43.6138,43.6221,24600.0
2014-09-30 13:25:00,52.91,52.95,52.86,52.86,40100.0,43.6303,43.6633,43.5891,43.5891,40100.0
2014-09-30 13:30:00,52.87,52.91,52.85,52.86,30300.0,43.5974,43.6303,43.5809,43.5891,30300.0
2014-09-30 13:35:00,52.85,52.87,52.82,52.84,43800.0,43.5809,43.5974,43.5561,43.5726,43800.0
2014-09-30 13:40:00,52.84,52.84,52.69,52.69,66500.0,43.5726,43.5726,43.4489,43.4489,66500.0
2014-09-30 13:45:00,52.7,52.7,52.59,52.61,87500.0,43.4572,43.4572,43.3665,43.383,87500.0
2014-09-30 13:50:00,52.62,52.64,52.61,52.63,44000.0,43.3912,43.4077,43.383,43.3995,44000.0
2014-09-30 13:55:00,52.64,52.65,52.63,52.64,45900.0,43.4077,43.4159,43.3995,43.4077,45900.0
2014-09-30 14:00:00,52.65,52.77,52.64,52.76,53000.0,43.4159,43.5149,43.4077,43.5066,53000.0
2014-09-30 14:05:00,52.76,52.78,52.72,52.77,40200.0,43.5066,43.5231,43.4737,43.5149,40200.0
2014-09-30 14:10:00,52.77,52.78,52.7,52.73,37100.0,43.5149,43.5231,43.4572,43.4819,37100.0
2014-09-30 14:15:00,52.73,52.75,52.71,52.72,26800.0,43.4819,43.4984,43.4654,43.4737,26800.0
2014-09-30 14:20:00,52.73,52.73,52.6,52.61,60400.0,43.4819,43.4819,43.3747,43.383,60400.0
2014-09-30 14:25:00,52.61,52.63,52.57,52.63,78700.0,43.383,43.3995,43.35,43.3995,78700.0
2014-09-30 14:30:00,52.64,52.73,52.63,52.72,38900.0,43.4077,43.4819,43.3995,43.4737,38900.0
2014-09-30 14:35:00,52.71,52.72,52.69,52.7,29500.0,43.4654,43.4737,43.4489,43.4572,29500.0
2014-09-30 14:40:00,52.69,52.7,52.66,52.7,52600.0,43.4489,43.4572,43.4242,43.4572,52600.0
2014-09-30 14:45:00,52.7,52.75,52.7,52.73,48800.0,43.4572,43.4984,43.4572,43.4819,48800.0
2014-09-30 14:50:00,52.73,52.78,52.73,52.76,32200.0,43.4819,43.5231,43.4819,43.5066,32200.0
2014-09-30 14:55:00,52.77,52.82,52.77,52.79,37200.0,43.5149,43.5561,43.5149,43.5314,37200.0
2014-09-30 15:00:00,52.78,52.78,52.73,52.77,54800.0,43.5231,43.5231,43.4819,43.5149,54800.0
2014-09-30 15:05:00,52.78,52.81,52.74,52.81,50500.0,43.5231,43.5479,43.4902,43.5479,50500.0
2014-09-30 15:10:00,52.81,52.85,52.81,52.82,45700.0,43.5479,43.5809,43.5479,43.5561,45700.0
2014-09-30 15:15:00,52.81,52.89,52.81,52.87,54600.0,43.5479,43.6138,43.5479,43.5974,54600.0
2014-09-30 15:20:00,52.87,52.97,52.86,52.91,51700.0,43.5974,43.6798,43.5891,43.6303,51700.0
2014-09-30 15:25:00,52.91,52.96,52.91,52.96,60600.0,43.6303,43.6716,43.6303,43.6716,60600.0
2014-09-30 15:30:00,52.96,52.99,52.92,52.99,82200.0,43.6716,43.6963,43.6386,43.6963,82200.0
2014-09-30 15:35:00,52.99,53.05,52.96,52.96,85800.0,43.6963,43.7458,43.6716,43.6716,85800.0
2014-09-30 15:40:00,52.95,53.04,52.95,53.01,87700.0,43.6633,43.7375,43.6633,43.7128,87700.0
2014-09-30 15:45:00,53.01,53.09,52.93,53.04,179600.0,43.7128,43.7788,43.6468,43.7375,179600.0
2014-09-30 15:50:00,53.03,53.06,53.02,53.05,222900.0,43.7293,43.754,43.721,43.7458,222900.0
2014-09-30 15:55:00,53.05,53.05,52.93,52.94,343600.0,43.7458,43.7458,43.6468,43.6551,343600.0
2014-10-01 09:30:00,52.76,53.03,52.68,53.03,60200.0,43.5066,43.7293,43.4407,43.7293,60200.0
2014-10-01 09:35:00,53.03,53.03,52.69,52.74,44200.0,43.7293,43.7293,43.4489,43.4902,44200.0
2014-10-01 09:40:00,52.71,52.84,52.7,52.8,22400.0,43.4654,43.5726,43.4572,43.5396,22400.0
2014-10-01 09:45:00,52.8,52.83,52.64,52.64,48600.0,43.5396,43.5644,43.4077,43.4077,48600.0
2014-10-01 09:50:00,52.64,52.71,52.61,52.68,59900.0,43.4077,43.4654,43.383,43.4407,59900.0
2014-10-01 09:55:00,52.68,52.72,52.67,52.72,39700.0,43.4407,43.4737,43.4324,43.4737,39700.0
2014-10-01 10:00:00,52.72,52.77,52.59,52.6,52700.0,43.4737,43.5149,43.3665,43.3747,52700.0
2014-10-01 10:05:00,52.59,52.67,52.53,52.65,74600.0,43.3665,43.4324,43.317,43.4159,74600.0
2014-10-01 10:10:00,52.65,52.67,52.59,52.64,51700.0,43.4159,43.4324,43.3665,43.4077,51700.0
2014-10-01 10:15:00,52.64,52.74,52.58,52.59,89400.0,43.4077,43.4902,43.3582,43.3665,89400.0
2014-10-01 10:20:00,52.59,52.63,52.58,52.63,50000.0,43.3665,43.3995,43.3582,43.3995,50000.0
2014-10-01 10:25:00,52.62,52.65,52.59,52.64,25000.0,43.3912,43.4159,43.3665,43.4077,25000.0
2014-10-01 10:30:00,52.64,52.7,52.59,52.7,102100.0,43.4077,43.4572,43.3665,43.4572,102100.0
2014-10-01 10:35:00,52.7,52.71,52.54,52.58,34400.0,43.4572,43.4654,43.3252,43.3582,34400.0
2014-10-01 10:40:00,52.59,52.69,52.59,52.69,34100.0,43.3665,43.4489,43.3665,43.4489,34100.0
2014-10-01 10:45:00,52.68,52.78,52.67,52.75,44700.0,43.4407,43.5231,43.4324,43.4984,44700.0
2014-10-01 10:50:00,52.76,52.8,52.75,52.76,25800.0,43.5066,43.5396,43.4984,43.5066,25800.0
2014-10-01 10:55:00,52.76,52.83,52.74,52.81,43500.0,43.5066,43.5644,43.4902,43.5479,43500.0
2014-10-01 11:00:00,52.82,52.86,52.82,52.84,43900.0,43.5561,43.5891,43.5561,43.5726,43900.0
2014-10-01 11:05:00,52.83,52.92,52.83,52.89,28600.0,43.5644,43.6386,43.5644,43.6138,28600.0
2014-10-01 11:10:00,52.86,52.92,52.86,52.86,35000.0,43.5891,43.6386,43.5891,43.5891,35000.0
2014-10-01 11:15:00,52.85,52.95,52.85,52.92,35700.0,43.5809,43.6633,43.5809,43.6386,35700.0
2014-10-01 11:20:00,52.91,52.96,52.91,52.95,113200.0,43.6303,43.6716,43.6303,43.6633,113200.0
2014-10-01 11:25:00,52.95,52.96,52.9,52.95,203600.0,43.6633,43.6716,43.6221,43.6633,203600.0
2014-10-01 11:30:00,52.94,52.99,52.91,52.97,158500.0,43.6551,43.6963,43.6303,43.6798,158500.0
2014-10-01 11:35:00,52.98,53.02,52.97,53.01,59500.0,43.6881,43.721,43.6798,43.7128,59500.0
2014-10-01 11:40:00,53.02,53.06,53.0,53.02,57100.0,43.721,43.754,43.7046,43.721,57100.0
2014-10-01 11:45:00,53.01,53.02,52.94,52.95,57100.0,43.7128,43.721,43.6551,43.6633,57100.0
2014-10-01 11:50:00,52.95,52.97,52.92,52.97,17500.0,43.6633,43.6798,43.6386,43.6798,17500.0
2014-10-01 11:55:00,52.98,52.99,52.96,52.96,15600.0,43.6881,43.6963,43.6716,43.6716,15600.0
2014-10-01 12:00:00,52.97,52.97,52.94,52.95,19200.0,43.6798,43.6798,43.6551,43.6633,19200.0
2014-10-01 12:05:00,52.95,52.97,52.9,52.96,21000.0,43.6633,43.6798,43.6221,43.6716,21000.0
2014-10-01 12:10:00,52.96,52.96,52.86,52.88,28700.0,43.6716,43.6716,43.5891,43.6056,28700.0
2014-10-01 12:15:00,52.88,52.9,52.84,52.89,29400.0,43.6056,43.6221,43.5726,43.6138,29400.0
2014-10-01 12:20:00,52.88,52.89,52.86,52.88,15000.0,43.6056,43.6138,43.5891,43.6056,15000.0
2014-10-01 12:25:00,52.88,52.92,52.84,52.91,19500.0,43.6056,43.6386,43.5726,43.6303,19500.0
2014-10-01 12:30:00,52.9,52.9,52.79,52.83,21600.0,43.6221,43.6221,43.5314,43.5644,21600.0
2014-10-01 12:35:00,52.83,52.85,52.79,52.8,13900.0,43.5644,43.5809,43.5314,43.5396,13900.0
2014-10-01 12:40:00,52.79,52.83,52.75,52.76,19600.0,43.5314,43.5644,43.4984,43.5066,19600.0
2014-10-01 12:45:00,52.76,52.78,52.7,52.71,37800.0,43.5066,43.5231,43.4572,43.4654,37800.0
2014-10-01 12:50:00,52.71,52.77,52.7,52.75,52500.0,43.4654,43.5149,43.4572,43.4984,52500.0
2014-10-01 12:55:00,52.75,52.76,52.72,52.74,50400.0,43.4984,43.5066,43.4737,43.4902,50400.0
2014-10-01 13:00:00,52.74,52.77,52.69,52.69,147000.0,43.4902,43.5149,43.4489,43.4489,147000.0
2014-10-01 13:05:00,52.69,52.69,52.59,52.6,32000.0,43.4489,43.4489,43.3665,43.3747,32000.0
2014-10-01 13:10:00,52.59,52.69,52.59,52.61,24800.0,43.3665,43.4489,43.3665,43.383,24800.0
2014-10-01 13:15:00,52.62,52.63,52.58,52.6,42300.0,43.3912,43.3995,43.3582,43.3747,42300.0
2014-10-01 13:20:00,52.6,52.63,52.58,52.62,38300.0,43.3747,43.3995,43.3582,43.3912,38300.0
2014-10-01 13:25:00,52.62,52.65,52.62,52.63,32200.0,43.3912,43.4159,43.3912,43.3995,32200.0
2014-10-01 13:30:00,52.64,52.65,52.55,52.59,79800.0,43.4077,43.4159,43.3335,43.3665,79800.0
2014-10-01 13:35:00,52.58,52.61,52.55,52.55,48400.0,43.3582,43.383,43.3335,43.3335,48400.0
2014-10-01 13:40:00,52.56,52.56,52.45,52.48,81000.0,43.3417,43.3417,43.251,43.2758,81000.0
2014-10-01 13:45:00,52.48,52.58,52.47,52.51,45300.0,43.2758,43.3582,43.2675,43.3005,45300.0
2014-10-01 13:50:00,52.51,52.57,52.5,52.55,35300.0,43.3005,43.35,43.2923,43.3335,35300.0
2014-10-01 13:55:00,52.54,52.64,52.53,52.64,69500.0,43.3252,43.4077,43.317,43.4077,69500.0
2014-10-01 14:00:00,52.63,52.68,52.62,52.67,125000.0,43.3995,43.4407,43.3912,43.4324,125000.0
2014-10-01 14:05:00,52.67,52.7,52.65,52.7,133900.0,43.4324,43.4572,43.4159,43.4572,133900.0
2014-10-01 14:10:00,52.7,52.75,52.69,52.73,128800.0,43.4572,43.4984,43.4489,43.4819,128800.0
2014-10-01 14:15:00,52.73,52.77,52.71,52.76,27900.0,43.4819,43.5149,43.4654,43.5066,27900.0
2014-10-01 14:20:00,52.75,52.76,52.7,52.75,44600.0,43.4984,43.5066,43.4572,43.4984,44600.0
2014-10-01 14:25:00,52.75,52.79,52.74,52.77,51100.0,43.4984,43.5314,43.4902,43.5149,51100.0
2014-10-01 14:30:00,52.77,52.78,52.69,52.73,82000.0,43.5149,43.5231,43.4489,43.4819,82000.0
2014-10-01 14:35:00,52.74,52.78,52.73,52.77,33700.0,43.4902,43.5231,43.4819,43.5149,33700.0
2014-10-01 14:40:00,52.76,52.78,52.73,52.74,24400.0,43.5066,43.5231,43.4819,43.4902,24400.0
2014-10-01 14:45:00,52.74,52.76,52.73,52.73,52600.0,43.4902,43.5066,43.4819,43.4819,52600.0
2014-10-01 14:50:00,52.73,52.73,52.69,52.72,138700.0,43.4819,43.4819,43.4489,43.4737,138700.0
2014-10-01 14:55:00,52.72,52.72,52.66,52.66,81500.0,43.4737,43.4737,43.4242,43.4242,81500.0
2014-10-01 15:00:00,52.66,52.68,52.6,52.62,61100.0,43.4242,43.4407,43.3747,43.3912,61100.0
2014-10-01 15:05:00,52.61,52.65,52.57,52.57,61600.0,43.383,43.4159,43.35,43.35,61600.0
2014-10-01 15:10:00,52.57,52.64,52.55,52.61,50900.0,43.35,43.4077,43.3335,43.383,50900.0
2014-10-01 15:15:00,52.62,52.69,52.62,52.65,51700.0,43.3912,43.4489,43.3912,43.4159,51700.0
2014-10-01 15:20:00,52.65,52.66,52.59,52.61,64500.0,43.4159,43.4242,43.3665,43.383,64500.0
2014-10-01 15:25:00,52.6,52.7,52.6,52.69,70800.0,43.3747,43.4572,43.3747,43.4489,70800.0
2014-10-01 15:30:00,52.69,52.73,52.69,52.7,67600.0,43.4489,43.4819,43.4489,43.4572,67600.0
2014-10-01 15:35:00,52.7,52.72,52.65,52.72,83600.0,43.4572,43.4737,43.4159,43.4737,83600.0
2014-10-01 15:40:00,52.71,52.74,52.69,52.7,88700.0,43.4654,43.4902,43.4489,43.4572,88700.0
2014-10-01 15:45:00,52.71,52.82,52.7,52.75,112100.0,43.4654,43.5561,43.4572,43.4984,112100.0
2014-10-01 15:50:00,52.74,52.74,52.65,52.68,149800.0,43.4902,43.4902,43.4159,43.4407,149800.0
2014-10-01 15:55:00,52.67,52.73,52.59,52.59,261300.0,43.4324,43.4819,43.3665,43.3665,261300.0
2014-10-02 09:30:00,52.62,52.81,52.59,52.77,61700.0,43.3912,43.5479,43.3665,43.5149,61700.0
2014-10-02 09:35:00,52.77,52.81,52.74,52.8,26900.0,43.5149,43.5479,43.4902,43.5396,26900.0
2014-10-02 09:40:00,52.82,53.03,52.79,52.98,48600.0,43.5561,43.7293,43.5314,43.6881,48600.0
2014-10-02 09:45:00,52.98,53.01,52.9,53.0,44900.0,43.6881,43.7128,43.6221,43.7046,44900.0
2014-10-02 09:50:00,52.99,53.09,52.96,52.98,25700.0,43.6963,43.7788,43.6716,43.6881,25700.0
2014-10-02 09:55:00,52.99,53.0,52.91,52.94,15100.0,43.6963,43.7046,43.6303,43.6551,15100.0
2014-10-02 10:00:00,52.93,52.93,52.82,52.85,41200.0,43.6468,43.6468,43.5561,43.5809,41200.0
2014-10-02 10:05:00,52.84,52.96,52.81,52.92,37400.0,43.5726,43.6716,43.5479,43.6386,37400.0
2014-10-02 10:10:00,52.92,52.94,52.85,52.86,42400.0,43.6386,43.6551,43.5809,43.5891,42400.0
2014-10-02 10:15:00,52.86,52.91,52.84,52.86,30100.0,43.5891,43.6303,43.5726,43.5891,30100.0
2014-10-02 10:20:00,52.86,52.91,52.84,52.9,40400.0,43.5891,43.6303,43.5726,43.6221,40400.0
2014-10-02 10:25:00,52.89,52.9,52.84,52.85,17100.0,43.6138,43.6221,43.5726,43.5809,17100.0
2014-10-02 10:30:00,52.85,52.85,52.67,52.67,17600.0,43.5809,43.5809,43.4324,43.4324,17600.0
2014-10-02 10:35:00,52.67,52.7,52.66,52.68,21500.0,43.4324,43.4572,43.4242,43.4407,21500.0
2014-10-02 10:40:00,52.68,52.69,52.63,52.66,62100.0,43.4407,43.4489,43.3995,43.4242,62100.0
2014-10-02 10:45:00,52.66,52.75,52.65,52.72,59800.0,43.4242,43.4984,43.4159,43.4737,59800.0
2014-10-02 10:50:00,52.73,52.73,52.69,52.7,50000.0,43.4819,43.4819,43.4489,43.4572,50000.0
2014-10-02 10:55:00,52.7,52.71,52.64,52.69,68700.0,43.4572,43.4654,43.4077,43.4489,68700.0
2014-10-02 11:00:00,52.69,52.78,52.66,52.78,60200.0,43.4489,43.5231,43.4242,43.5231,60200.0
2014-10-02 11:05:00,52.79,52.86,52.79,52.83,42600.0,43.5314,43.5891,43.5314,43.5644,42600.0
2014-10-02 11:10:00,52.83,52.84,52.78,52.84,46400.0,43.5644,43.5726,43.5231,43.5726,46400.0
2014-10-02 11:15:00,52.84,52.86,52.81,52.83,35900.0,43.5726,43.5891,43.5479,43.5644,35900.0
2014-10-02 11:20:00,52.82,52.83,52.8,52.82,34400.0,43.5561,43.5644,43.5396,43.5561,34400.0
2014-10-02 11:25:00,52.82,52.85,52.78,52.81,47500.0,43.5561,43.5809,43.5231,43.5479,47500.0
2014-10-02 11:30:00,52.81,52.82,52.75,52.78,37100.0,43.5479,43.5561,43.4984,43.5231,37100.0
2014-10-02 11:35:00,52.77,52.77,52.69,52.73,54100.0,43.5149,43.5149,43.4489,43.4819,54100.0
2014-10-02 11:40:00,52.74,52.75,52.59,52.63,62900.0,43.4902,43.4984,43.3665,43.3995,62900.0
2014-10-02 11:45:00,52.64,52.67,52.6,52.6,49700.0,43.4077,43.4324,43.3747,43.3747,49700.0
2014-10-02 11:50:00,52.61,52.69,52.58,52.68,28500.0,43.383,43.4489,43.3582,43.4407,28500.0
2014-10-02 11:55:00,52.69,52.7,52.63,52.67,30900.0,43.4489,43.4572,43.3995,43.4324,30900.0
2014-10-02 12:00:00,52.66,52.72,52.65,52.68,43800.0,43.4242,43.4737,43.4159,43.4407,43800.0
2014-10-02 12:05:00,52.69,52.79,52.69,52.76,32900.0,43.4489,43.5314,43.4489,43.5066,32900.0
2014-10-02 12:10:00,52.75,52.78,52.73,52.77,25900.0,43.4984,43.5231,43.4819,43.5149,25900.0
2014-10-02 12:15:00,52.77,52.8,52.74,52.79,27500.0,43.5149,43.5396,43.4902,43.5314,27500.0
2014-10-02 12:20:00,52.78,52.78,52.69,52.72,101800.0,43.5231,43.5231,43.4489,43.4737,101800.0
2014-10-02 12:25:00,52.71,52.71,52.67,52.69,34800.0,43.4654,43.4654,43.4324,43.4489,34800.0
2014-10-02 12:30:00,52.69,52.71,52.62,52.66,65500.0,43.4489,43.4654,43.3912,43.4242,65500.0
2014-10-02 12:35:00,52.66,52.7,52.65,52.69,20200.0,43.4242,43.4572,43.4159,43.4489,20200.0
2014-10-02 12:40:00,52.69,52.74,52.62,52.73,43800.0,43.4489,43.4902,43.3912,43.4819,43800.0
2014-10-02 12:45:00,52.73,52.73,52.66,52.68,54800.0,43.4819,43.4819,43.4242,43.4407,54800.0
2014-10-02 12:50:00,52.68,52.88,52.68,52.87,29200.0,43.4407,43.6056,43.4407,43.5974,29200.0
2014-10-02 12:55:00,52.87,52.96,52.85,52.96,42000.0,43.5974,43.6716,43.5809,43.6716,42000.0
2014-10-02 13:00:00,52.95,53.0,52.92,53.0,32700.0,43.6633,43.7046,43.6386,43.7046,32700.0
2014-10-02 13:05:00,53.0,53.0,52.96,52.98,29700.0,43.7046,43.7046,43.6716,43.6881,29700.0
2014-10-02 13:10:00,52.99,53.04,52.99,53.03,26600.0,43.6963,43.7375,43.6963,43.7293,26600.0
2014-10-02 13:15:00,53.03,53.11,53.03,53.1,42200.0,43.7293,43.7953,43.7293,43.787,42200.0
2014-10-02 13:20:00,53.1,53.11,53.03,53.07,44100.0,43.787,43.7953,43.7293,43.7623,44100.0
2014-10-02 13:25:00,53.08,53.18,53.08,53.17,36400.0,43.7705,43.853,43.7705,43.8447,36400.0
2014-10-02 13:30:00,53.17,53.22,53.15,53.2,72200.0,43.8447,43.886,43.8282,43.8695,72200.0
2014-10-02 13:35:00,53.2,53.21,53.14,53.16,69400.0,43.8695,43.8777,43.82,43.8365,69400.0
2014-10-02 13:40:00,53.15,53.15,53.05,53.06,35200.0,43.8282,43.8282,43.7458,43.754,35200.0
2014-10-02 13:45:00,53.07,53.12,53.01,53.01,49100.0,43.7623,43.8035,43.7128,43.7128,49100.0
2014-10-02 13:50:00,53.01,53.07,53.01,53.07,56600.0,43.7128,43.7623,43.7128,43.7623,56600.0
2014-10-02 13:55:00,53.07,53.08,52.99,53.0,51900.0,43.7623,43.7705,43.6963,43.7046,51900.0
2014-10-02 14:00:00,53.0,53.02,52.98,53.0,47900.0,43.7046,43.721,43.6881,43.7046,47900.0
2014-10-02 14:05:00,52.99,53.16,52.97,53.16,89300.0,43.6963,43.8365,43.6798,43.8365,89300.0
2014-10-02 14:10:00,53.16,53.21,53.11,53.19,51100.0,43.8365,43.8777,43.7953,43.8612,51100.0
2014-10-02 14:15:00,53.19,53.21,53.15,53.16,62400.0,43.8612,43.8777,43.8282,43.8365,62400.0
2014-10-02 14:20:00,53.16,53.21,53.12,53.18,57500.0,43.8365,43.8777,43.8035,43.853,57500.0
2014-10-02 14:25:00,53.17,53.28,53.17,53.28,43200.0,43.8447,43.9354,43.8447,43.9354,43200.0
2014-10-02 14:30:00,53.27,53.28,53.18,53.18,61000.0,43.9272,43.9354,43.853,43.853,61000.0
2014-10-02 14:35:00,53.18,53.24,53.18,53.23,65600.0,43.853,43.9025,43.853,43.8942,65600.0
2014-10-02 14:40:00,53.22,53.34,53.22,53.32,77300.0,43.886,43.9849,43.886,43.9684,77300.0
2014-10-02 14:45:00,53.32,53.34,53.26,53.28,96200.0,43.9684,43.9849,43.919,43.9354,96200.0
2014-10-02 14:50:00,53.27,53.3,53.22,53.22,64300.0,43.9272,43.9519,43.886,43.886,64300.0
2014-10-02 14:55:00,53.23,53.23,53.16,53.17,36500.0,43.8942,43.8942,43.8365,43.8447,36500.0
2014-10-02 15:00:00,53.16,53.16,53.11,53.15,33400.0,43.8365,43.8365,43.7953,43.8282,33400.0
2014-10-02 15:05:00,53.15,53.2,53.13,53.16,26400.0,43.8282,43.8695,43.8118,43.8365,26400.0
2014-10-02 15:10:00,53.16,53.18,53.1,53.1,22000.0,43.8365,43.853,43.787,43.787,22000.0
2014-10-02 15:15:00,53.11,53.12,53.01,53.01,35600.0,43.7953,43.8035,43.7128,43.7128,35600.0
2014-10-02 15:20:00,53.02,53.06,53.0,53.01,30000.0,43.721,43.754,43.7046,43.7128,30000.0
2014-10-02 15:25:00,53.02,53.05,53.02,53.03,32900.0,43.721,43.7458,43.721,43.7293,32900.0
2014-10-02 15:30:00,53.03,53.04,52.99,53.01,96400.0,43.7293,43.7375,43.6963,43.7128,96400.0
2014-10-02 15:35:00,53.01,53.05,53.0,53.05,50400.0,43.7128,43.7458,43.7046,43.7458,50400.0
2014-10-02 15:40:00,53.04,53.06,52.99,52.99,81500.0,43.7375,43.754,43.6963,43.6963,81500.0
2014-10-02 15:45:00,52.98,53.09,52.97,53.07,137700.0,43.6881,43.7788,43.6798,43.7623,137700.0
2014-10-02 15:50:00,53.08,53.11,53.01,53.02,80300.0,43.7705,43.7953,43.7128,43.721,80300.0
2014-10-02 15:55:00,53.02,53.13,53.02,53.04,252400.0,43.721,43.8118,43.721,43.7375,252400.0
2014-10-03 09:30:00,53.31,53.62,53.31,53.54,90500.0,43.9602,44.2158,43.9602,44.1498,90500.0
2014-10-03 09:35:00,53.53,53.53,53.21,53.32,59400.0,44.1416,44.1416,43.8777,43.9684,59400.0
2014-10-03 09:40:00,53.32,53.65,53.31,53.6,98500.0,43.9684,44.2406,43.9602,44.1993,98500.0
2014-10-03 09:45:00,53.57,53.72,53.52,53.65,101000.0,44.1746,44.2983,44.1334,44.2406,101000.0
2014-10-03 09:50:00,53.66,53.68,53.57,53.64,54600.0,44.2488,44.2653,44.1746,44.2323,54600.0
2014-10-03 09:55:00,53.65,53.65,53.54,53.55,51300.0,44.2406,44.2406,44.1498,44.1581,51300.0
2014-10-03 10:00:00,53.55,53.58,53.51,53.57,53500.0,44.1581,44.1828,44.1251,44.1746,53500.0
2014-10-03 10:05:00,53.57,53.59,53.52,53.56,27500.0,44.1746,44.1911,44.1334,44.1663,27500.0
2014-10-03 10:10:00,53.56,53.56,53.48,53.5,34500.0,44.1663,44.1663,44.1004,44.1169,34500.0
2014-10-03 10:15:00,53.49,53.52,53.47,53.49,45800.0,44.1086,44.1334,44.0921,44.1086,45800.0
2014-10-03 10:20:00,53.49,53.54,53.44,53.47,66400.0,44.1086,44.1498,44.0674,44.0921,66400.0
2014-10-03 10:25:00,53.47,53.5,53.45,53.5,11300.0,44.0921,44.1169,44.0756,44.1169,11300.0
2014-10-03 10:30:00,53.51,53.52,53.43,53.43,27300.0,44.1251,44.1334,44.0591,44.0591,27300.0
2014-10-03 10:35:00,53.42,53.43,53.38,53.42,29300.0,44.0509,44.0591,44.0179,44.0509,29300.0
2014-10-03 10:40:00,53.42,53.44,53.33,53.38,27100.0,44.0509,44.0674,43.9767,44.0179,27100.0
2014-10-03 10:45:00,53.37,53.43,53.34,53.41,23900.0,44.0097,44.0591,43.9849,44.0426,23900.0
2014-10-03 10:50:00,53.41,53.45,53.39,53.43,44700.0,44.0426,44.0756,44.0262,44.0591,44700.0
2014-10-03 10:55:00,53.43,53.44,53.39,53.42,38800.0,44.0591,44.0674,44.0262,44.0509,38800.0
2014-10-03 11:00:00,53.41,53.44,53.4,53.42,51700.0,44.0426,44.0674,44.0344,44.0509,51700.0
2014-10-03 11:05:00,53.43,53.44,53.41,53.43,74100.0,44.0591,44.0674,44.0426,44.0591,74100.0
2014-10-03 11:10:00,53.43,53.43,53.4,53.43,55200.0,44.0591,44.0591,44.0344,44.0591,55200.0
2014-10-03 11:15:00,53.44,53.48,53.42,53.44,22800.0,44.0674,44.1004,44.0509,44.0674,22800.0
2014-10-03 11:20:00,53.44,53.44,53.37,53.38,12500.0,44.0674,44.0674,44.0097,44.0179,12500.0
2014-10-03 11:25:00,53.37,53.47,53.37,53.44,21000.0,44.0097,44.0921,44.0097,44.0674,21000.0
2014-10-03 11:30:00,53.45,53.49,53.44,53.48,13600.0,44.0756,44.1086,44.0674,44.1004,13600.0
2014-10-03 11:35:00,53.48,53.53,53.47,53.49,13200.0,44.1004,44.1416,44.0921,44.1086,13200.0
2014-10-03 11:40:00,53.49,53.52,53.47,53.5,12900.0,44.1086,44.1334,44.0921,44.1169,12900.0
2014-10-03 11:45:00,53.51,53.53,53.48,53.52,20000.0,44.1251,44.1416,44.1004,44.1334,20000.0
2014-10-03 11:50:00,53.51,53.52,53.45,53.46,38300.0,44.1251,44.1334,44.0756,44.0839,38300.0
2014-10-03 11:55:00,53.47,53.51,53.46,53.49,13100.0,44.0921,44.1251,44.0839,44.1086,13100.0
2014-10-03 12:00:00,53.49,53.51,53.46,53.5,65100.0,44.1086,44.1251,44.0839,44.1169,65100.0
2014-10-03 12:05:00,53.5,53.5,53.44,53.44,13200.0,44.1169,44.1169,44.0674,44.0674,13200.0
2014-10-03 12:10:00,53.44,53.52,53.44,53.5,26700.0,44.0674,44.1334,44.0674,44.1169,26700.0
2014-10-03 12:15:00,53.51,53.53,53.49,53.5,17200.0,44.1251,44.1416,44.1086,44.1169,17200.0
2014-10-03 12:20:00,53.5,53.53,53.49,53.52,28700.0,44.1169,44.1416,44.1086,44.1334,28700.0
2014-10-03 12:25:00,53.52,53.58,53.52,53.58,11900.0,44.1334,44.1828,44.1334,44.1828,11900.0
2014-10-03 12:30:00,53.58,53.61,53.58,53.6,22400.0,44.1828,44.2076,44.1828,44.1993,22400.0
2014-10-03 12:35:00,53.6,53.6,53.57,53.58,16900.0,44.1993,44.1993,44.1746,44.1828,16900.0
2014-10-03 12:40:00,53.58,53.62,53.57,53.61,28700.0,44.1828,44.2158,44.1746,44.2076,28700.0
2014-10-03 12:45:00,53.61,53.62,53.54,53.56,40300.0,44.2076,44.2158,44.1498,44.1663,40300.0
2014-10-03 12:50:00,53.56,53.56,53.52,53.55,26600.0,44.1663,44.1663,44.1334,44.1581,26600.0
2014-10-03 12:55:00,53.54,53.55,53.52,53.53,25900.0,44.1498,44.1581,44.1334,44.1416,25900.0
2014-10-03 13:00:00,53.52,53.54,53.51,53.52,12800.0,44.1334,44.1498,44.1251,44.1334,12800.0
2014-10-03 13:05:00,53.52,53.52,53.49,53.5,11300.0,44.1334,44.1334,44.1086,44.1169,11300.0
2014-10-03 13:10:00,53.5,53.53,53.49,53.5,15200.0,44.1169,44.1416,44.1086,44.1169,15200.0
2014-10-03 13:15:00,53.5,53.51,53.47,53.48,53800.0,44.1169,44.1251,44.0921,44.1004,53800.0
2014-10-03 13:20:00,53.48,53.49,53.42,53.43,47800.0,44.1004,44.1086,44.0509,44.0591,47800.0
2014-10-03 13:25:00,53.44,53.44,53.41,53.41,21000.0,44.0674,44.0674,44.0426,44.0426,21000.0
2014-10-03 13:30:00,53.42,53.42,53.37,53.37,19400.0,44.0509,44.0509,44.0097,44.0097,19400.0
2014-10-03 13:35:00,53.37,53.4,53.35,53.4,31800.0,44.0097,44.0344,43.9932,44.0344,31800.0
2014-10-03 13:40:00,53.4,53.41,53.38,53.4,20000.0,44.0344,44.0426,44.0179,44.0344,20000.0
2014-10-03 13:45:00,53.4,53.43,53.39,53.42,13000.0,44.0344,44.0591,44.0262,44.0509,13000.0
2014-10-03 13:50:00,53.43,53.49,53.42,53.48,99300.0,44.0591,44.1086,44.0509,44.1004,99300.0
2014-10-03 13:55:00,53.48,53.53,53.46,53.53,47800.0,44.1004,44.1416,44.0839,44.1416,47800.0
2014-10-03 14:00:00,53.52,53.59,53.52,53.59,34000.0,44.1334,44.1911,44.1334,44.1911,34000.0
2014-10-03 14:05:00,53.59,53.6,53.55,53.56,19800.0,44.1911,44.1993,44.1581,44.1663,19800.0
2014-10-03 14:10:00,53.57,53.6,53.54,53.55,29100.0,44.1746,44.1993,44.1498,44.1581,29100.0
2014-10-03 14:15:00,53.56,53.56,53.53,53.55,24900.0,44.1663,44.1663,44.1416,44.1581,24900.0
2014-10-03 14:20:00,53.55,53.57,53.54,53.55,21000.0,44.1581,44.1746,44.1498,44.1581,21000.0
2014-10-03 14:25:00,53.55,53.55,53.49,53.53,33800.0,44.1581,44.1581,44.1086,44.1416,33800.0
2014-10-03 14:30:00,53.53,53.57,53.52,53.55,30700.0,44.1416,44.1746,44.1334,44.1581,30700.0
2014-10-03 14:35:00,53.54,53.54,53.52,53.52,22900.0,44.1498,44.1498,44.1334,44.1334,22900.0
2014-10-03 14:40:00,53.53,53.55,53.53,53.54,13200.0,44.1416,44.1581,44.1416,44.1498,13200.0
2014-10-03 14:45:00,53.53,53.56,53.52,53.55,34700.0,44.1416,44.1663,44.1334,44.1581,34700.0
2014-10-03 14:50:00,53.54,53.58,53.54,53.54,23000.0,44.1498,44.1828,44.1498,44.1498,23000.0
2014-10-03 14:55:00,53.54,53.58,53.53,53.58,28900.0,44.1498,44.1828,44.1416,44.1828,28900.0
2014-10-03 15:00:00,53.58,53.61,53.55,53.6,46700.0,44.1828,44.2076,44.1581,44.1993,46700.0
2014-10-03 15:05:00,53.6,53.61,53.5,53.5,38600.0,44.1993,44.2076,44.1169,44.1169,38600.0
2014-10-03 15:10:00,53.5,53.58,53.5,53.53,35900.0,44.1169,44.1828,44.1169,44.1416,35900.0
2014-10-03 15:15:00,53.53,53.55,53.51,53.55,19600.0,44.1416,44.1581,44.1251,44.1581,19600.0
2014-10-03 15:20:00,53.55,53.56,53.51,53.51,32200.0,44.1581,44.1663,44.1251,44.1251,32200.0
2014-10-03 15:25:00,53.51,53.56,53.5,53.53,81900.0,44.1251,44.1663,44.1169,44.1416,81900.0
2014-10-03 15:30:00,53.53,53.56,53.5,53.51,44300.0,44.1416,44.1663,44.1169,44.1251,44300.0
2014-10-03 15:35:00,53.51,53.53,53.48,53.5,45600.0,44.1251,44.1416,44.1004,44.1169,45600.0
2014-10-03 15:40:00,53.5,53.53,53.5,53.53,63400.0,44.1169,44.1416,44.1169,44.1416,63400.0
2014-10-03 15:45:00,53.52,53.66,53.52,53.66,91000.0,44.1334,44.2488,44.1334,44.2488,91000.0
2014-10-03 15:50:00,53.66,53.68,53.6,53.67,207100.0,44.2488,44.2653,44.1993,44.257,207100.0
2014-10-03 15:55:00,53.66,53.68,53.59,53.59,364500.0,44.2488,44.2653,44.1911,44.1911,364500.0
2014-10-06 09:30:00,53.77,54.09,53.7,53.99,185400.0,44.3395,44.6034,44.2818,44.5209,185400.0
2014-10-06 09:35:00,53.99,54.01,53.91,53.95,28400.0,44.5209,44.5374,44.455,44.4879,28400.0
2014-10-06 09:40:00,53.97,54.09,53.97,54.07,74300.0,44.5044,44.6034,44.5044,44.5869,74300.0
2014-10-06 09:45:00,54.04,54.08,53.98,54.03,27000.0,44.5622,44.5951,44.5127,44.5539,27000.0
2014-10-06 09:50:00,54.03,54.12,54.03,54.12,39200.0,44.5539,44.6281,44.5539,44.6281,39200.0
2014-10-06 09:55:00,54.12,54.12,54.05,54.06,39500.0,44.6281,44.6281,44.5704,44.5786,39500.0
2014-10-06 10:00:00,54.05,54.09,53.98,53.99,33400.0,44.5704,44.6034,44.5127,44.5209,33400.0
2014-10-06 10:05:00,53.99,54.06,53.99,54.02,36000.0,44.5209,44.5786,44.5209,44.5457,36000.0
2014-10-06 10:10:00,54.02,54.04,53.96,53.98,38900.0,44.5457,44.5622,44.4962,44.5127,38900.0
2014-10-06 10:15:00,53.98,54.01,53.97,53.99,32100.0,44.5127,44.5374,44.5044,44.5209,32100.0
2014-10-06 10:20:00,53.99,54.02,53.97,53.99,28700.0,44.5209,44.5457,44.5044,44.5209,28700.0
2014-10-06 10:25:00,53.99,53.99,53.97,53.97,27100.0,44.5209,44.5209,44.5044,44.5044,27100.0
2014-10-06 10:30:00,53.97,53.99,53.92,53.98,29700.0,44.5044,44.5209,44.4632,44.5127,29700.0
2014-10-06 10:35:00,53.99,54.01,53.97,53.99,37100.0,44.5209,44.5374,44.5044,44.5209,37100.0
2014-10-06 10:40:00,53.98,54.01,53.94,53.94,45300.0,44.5127,44.5374,44.4797,44.4797,45300.0
2014-10-06 10:45:00,53.94,53.94,53.83,53.83,25300.0,44.4797,44.4797,44.389,44.389,25300.0
2014-10-06 10:50:00,53.83,53.85,53.8,53.8,17000.0,44.389,44.4055,44.3642,44.3642,17000.0
2014-10-06 10:55:00,53.8,53.85,53.78,53.85,27800.0,44.3642,44.4055,44.3478,44.4055,27800.0
2014-10-06 11:00:00,53.84,53.89,53.82,53.88,17600.0,44.3972,44.4385,44.3807,44.4302,17600.0
2014-10-06 11:05:00,53.88,53.89,53.85,53.89,14900.0,44.4302,44.4385,44.4055,44.4385,14900.0
2014-10-06 11:10:00,53.89,53.91,53.87,53.9,16400.0,44.4385,44.455,44.422,44.4467,16400.0
2014-10-06 11:15:00,53.9,53.91,53.82,53.87,14600.0,44.4467,44.455,44.3807,44.422,14600.0
2014-10-06 11:20:00,53.86,53.86,53.76,53.79,15600.0,44.4137,44.4137,44.3313,44.356,15600.0
2014-10-06 11:25:00,53.79,53.82,53.75,53.75,22100.0,44.356,44.3807,44.323,44.323,22100.0
2014-10-06 11:30:00,53.76,53.79,53.75,53.76,39800.0,44.3313,44.356,44.323,44.3313,39800.0
2014-10-06 11:35:00,53.77,53.78,53.71,53.71,17300.0,44.3395,44.3478,44.29,44.29,17300.0
2014-10-06 11:40:00,53.72,53.72,53.58,53.59,50300.0,44.2983,44.2983,44.1828,44.1911,50300.0
2014-10-06 11:45:00,53.59,53.6,53.52,53.53,28100.0,44.1911,44.1993,44.1334,44.1416,28100.0
2014-10-06 11:50:00,53.54,53.59,53.54,53.58,14300.0,44.1498,44.1911,44.1498,44.1828,14300.0
2014-10-06 11:55:00,53.58,53.6,53.54,53.59,18700.0,44.1828,44.1993,44.1498,44.1911,18700.0
2014-10-06 12:00:00,53.59,53.65,53.59,53.65,17400.0,44.1911,44.2406,44.1911,44.2406,17400.0
2014-10-06 12:05:00,53.65,53.71,53.65,53.7,16000.0,44.2406,44.29,44.2406,44.2818,16000.0
2014-10-06 12:10:00,53.69,53.69,53.62,53.62,20400.0,44.2735,44.2735,44.2158,44.2158,20400.0
2014-10-06 12:15:00,53.62,53.62,53.55,53.57,34400.0,44.2158,44.2158,44.1581,44.1746,34400.0
2014-10-06 12:20:00,53.57,53.57,53.51,53.54,33000.0,44.1746,44.1746,44.1251,44.1498,33000.0
2014-10-06 12:25:00,53.54,53.57,53.49,53.51,24700.0,44.1498,44.1746,44.1086,44.1251,24700.0
2014-10-06 12:30:00,53.51,53.53,53.48,53.53,18300.0,44.1251,44.1416,44.1004,44.1416,18300.0
2014-10-06 12:35:00,53.54,53.55,53.49,53.51,17200.0,44.1498,44.1581,44.1086,44.1251,17200.0
2014-10-06 12:40:00,53.51,53.51,53.41,53.44,31800.0,44.1251,44.1251,44.0426,44.0674,31800.0
2014-10-06 12:45:00,53.44,53.44,53.38,53.42,28500.0,44.0674,44.0674,44.0179,44.0509,28500.0
2014-10-06 12:50:00,53.42,53.49,53.42,53.45,17700.0,44.0509,44.1086,44.0509,44.0756,17700.0
2014-10-06 12:55:00,53.45,53.52,53.45,53.51,11800.0,44.0756,44.1334,44.0756,44.1251,11800.0
2014-10-06 13:00:00,53.51,53.6,53.44,53.6,22800.0,44.1251,44.1993,44.0674,44.1993,22800.0
2014-10-06 13:05:00,53.6,53.6,53.58,53.58,10400.0,44.1993,44.1993,44.1828,44.1828,10400.0
2014-10-06 13:10:00,53.59,53.63,53.56,53.61,19400.0,44.1911,44.2241,44.1663,44.2076,19400.0
2014-10-06 13:15:00,53.61,53.71,53.6,53.67,21000.0,44.2076,44.29,44.1993,44.257,21000.0
2014-10-06 13:20:00,53.67,53.72,53.67,53.71,20700.0,44.257,44.2983,44.257,44.29,20700.0
2014-10-06 13:25:00,53.72,53.73,53.66,53.67,22400.0,44.2983,44.3065,44.2488,44.257,22400.0
2014-10-06 13:30:00,53.67,53.69,53.62,53.64,37900.0,44.257,44.2735,44.2158,44.2323,37900.0
2014-10-06 13:35:00,53.64,53.65,53.59,53.61,15600.0,44.2323,44.2406,44.1911,44.2076,15600.0
2014-10-06 13:40:00,53.61,53.61,53.57,53.59,11600.0,44.2076,44.2076,44.1746,44.1911,11600.0
2014-10-06 13:45:00,53.6,53.61,53.58,53.58,12200.0,44.1993,44.2076,44.1828,44.1828,12200.0
2014-10-06 13:50:00,53.58,53.62,53.56,53.61,21200.0,44.1828,44.2158,44.1663,44.2076,21200.0
2014-10-06 13:55:00,53.61,53.61,53.58,53.6,118800.0,44.2076,44.2076,44.1828,44.1993,118800.0
2014-10-06 14:00:00,53.6,53.61,53.55,53.56,20200.0,44.1993,44.2076,44.1581,44.1663,20200.0
2014-10-06 14:05:00,53.56,53.58,53.53,53.55,20500.0,44.1663,44.1828,44.1416,44.1581,20500.0
2014-10-06 14:10:00,53.54,53.6,53.53,53.6,21900.0,44.1498,44.1993,44.1416,44.1993,21900.0
2014-10-06 14:15:00,53.6,53.67,53.59,53.66,16000.0,44.1993,44.257,44.1911,44.2488,16000.0
2014-10-06 14:20:00,53.67,53.76,53.67,53.76,18200.0,44.257,44.3313,44.257,44.3313,18200.0
2014-10-06 14:25:00,53.76,53.76,53.73,53.74,16700.0,44.3313,44.3313,44.3065,44.3148,16700.0
2014-10-06 14:30:00,53.73,53.76,53.71,53.74,33700.0,44.3065,44.3313,44.29,44.3148,33700.0
2014-10-06 14:35:00,53.73,53.76,53.72,53.72,18100.0,44.3065,44.3313,44.2983,44.2983,18100.0
2014-10-06 14:40:00,53.72,53.75,53.71,53.75,28400.0,44.2983,44.323,44.29,44.323,28400.0
2014-10-06 14:45:00,53.75,53.75,53.67,53.67,34300.0,44.323,44.323,44.257,44.257,34300.0
2014-10-06 14:50:00,53.67,53.68,53.62,53.63,24800.0,44.257,44.2653,44.2158,44.2241,24800.0
2014-10-06 14:55:00,53.63,53.64,53.6,53.61,73100.0,44.2241,44.2323,44.1993,44.2076,73100.0
2014-10-06 15:00:00,53.62,53.62,53.58,53.61,42500.0,44.2158,44.2158,44.1828,44.2076,42500.0
2014-10-06 15:05:00,53.61,53.63,53.56,53.56,45300.0,44.2076,44.2241,44.1663,44.1663,45300.0
2014-10-06 15:10:00,53.56,53.57,53.52,53.54,29200.0,44.1663,44.1746,44.1334,44.1498,29200.0
2014-10-06 15:15:00,53.54,53.61,53.54,53.61,32600.0,44.1498,44.2076,44.1498,44.2076,32600.0
2014-10-06 15:20:00,53.59,53.69,53.57,53.69,52800.0,44.1911,44.2735,44.1746,44.2735,52800.0
2014-10-06 15:25:00,53.68,53.69,53.62,53.64,24900.0,44.2653,44.2735,44.2158,44.2323,24900.0
2014-10-06 15:30:00,53.64,53.64,53.6,53.61,56400.0,44.2323,44.2323,44.1993,44.2076,56400.0
2014-10-06 15:35:00,53.61,53.68,53.6,53.66,50900.0,44.2076,44.2653,44.1993,44.2488,50900.0
2014-10-06 15:40:00,53.66,53.67,53.59,53.63,96600.0,44.2488,44.257,44.1911,44.2241,96600.0
2014-10-06 15:45:00,53.63,53.7,53.6,53.68,134000.0,44.2241,44.2818,44.1993,44.2653,134000.0
2014-10-06 15:50:00,53.68,53.68,53.6,53.64,123700.0,44.2653,44.2653,44.1993,44.2323,123700.0
2014-10-06 15:55:00,53.64,53.65,53.6,53.62,134600.0,44.2323,44.2406,44.1993,44.2158,134600.0
2014-10-07 09:30:00,53.3,53.34,53.17,53.32,231000.0,43.9519,43.9849,43.8447,43.9684,231000.0
2014-10-07 09:35:00,53.32,53.41,53.25,53.41,32000.0,43.9684,44.0426,43.9107,44.0426,32000.0
2014-10-07 09:40:00,53.41,53.55,53.32,53.54,161400.0,44.0426,44.1581,43.9684,44.1498,161400.0
2014-10-07 09:45:00,53.55,53.58,53.45,53.56,32200.0,44.1581,44.1828,44.0756,44.1663,32200.0
2014-10-07 09:50:00,53.56,53.57,53.48,53.5,36500.0,44.1663,44.1746,44.1004,44.1169,36500.0
2014-10-07 09:55:00,53.5,53.52,53.44,53.47,29800.0,44.1169,44.1334,44.0674,44.0921,29800.0
2014-10-07 10:00:00,53.47,53.54,53.46,53.51,38200.0,44.0921,44.1498,44.0839,44.1251,38200.0
2014-10-07 10:05:00,53.5,53.6,53.48,53.6,35800.0,44.1169,44.1993,44.1004,44.1993,35800.0
2014-10-07 10:10:00,53.6,53.62,53.58,53.59,46800.0,44.1993,44.2158,44.1828,44.1911,46800.0
2014-10-07 10:15:00,53.59,53.66,53.53,53.61,43000.0,44.1911,44.2488,44.1416,44.2076,43000.0
2014-10-07 10:20:00,53.61,53.62,53.54,53.6,39300.0,44.2076,44.2158,44.1498,44.1993,39300.0
2014-10-07 10:25:00,53.6,53.6,53.54,53.6,26900.0,44.1993,44.1993,44.1498,44.1993,26900.0
2014-10-07 10:30:00,53.6,53.7,53.6,53.65,30700.0,44.1993,44.2818,44.1993,44.2406,30700.0
2014-10-07 10:35:00,53.66,53.68,53.64,53.65,32500.0,44.2488,44.2653,44.2323,44.2406,32500.0
2014-10-07 10:40:00,53.64,53.71,53.61,53.7,20100.0,44.2323,44.29,44.2076,44.2818,20100.0
2014-10-07 10:45:00,53.71,53.77,53.7,53.7,28700.0,44.29,44.3395,44.2818,44.2818,28700.0
2014-10-07 10:50:00,53.71,53.82,53.71,53.75,50000.0,44.29,44.3807,44.29,44.323,50000.0
2014-10-07 10:55:00,53.75,53.76,53.64,53.64,20300.0,44.323,44.3313,44.2323,44.2323,20300.0
2014-10-07 11:00:00,53.64,53.67,53.52,53.54,38500.0,44.2323,44.257,44.1334,44.1498,38500.0
2014-10-07 11:05:00,53.54,53.6,53.54,53.57,48600.0,44.1498,44.1993,44.1498,44.1746,48600.0
2014-10-07 11:10:00,53.57,53.6,53.54,53.55,38100.0,44.1746,44.1993,44.1498,44.1581,38100.0
2014-10-07 11:15:00,53.56,53.56,53.53,53.55,27000.0,44.1663,44.1663,44.1416,44.1581,27000.0
2014-10-07 11:20:00,53.55,53.6,53.54,53.58,27800.0,44.1581,44.1993,44.1498,44.1828,27800.0
2014-10-07 11:25:00,53.57,53.57,53.5,53.5,38100.0,44.1746,44.1746,44.1169,44.1169,38100.0
2014-10-07 11:30:00,53.5,53.5,53.43,53.43,266500.0,44.1169,44.1169,44.0591,44.0591,266500.0
2014-10-07 11:35:00,53.44,53.44,53.35,53.4,73300.0,44.0674,44.0674,43.9932,44.0344,73300.0
2014-10-07 11:40:00,53.39,53.44,53.38,53.43,151800.0,44.0262,44.0674,44.0179,44.0591,151800.0
2014-10-07 11:45:00,53.43,53.43,53.39,53.41,13600.0,44.0591,44.0591,44.0262,44.0426,13600.0
2014-10-07 11:50:00,53.42,53.47,53.36,53.45,40400.0,44.0509,44.0921,44.0014,44.0756,40400.0
2014-10-07 11:55:00,53.44,53.46,53.43,53.45,25500.0,44.0674,44.0839,44.0591,44.0756,25500.0
2014-10-07 12:00:00,53.45,53.46,53.43,53.43,12400.0,44.0756,44.0839,44.0591,44.0591,12400.0
2014-10-07 12:05:00,53.44,53.49,53.43,53.48,15500.0,44.0674,44.1086,44.0591,44.1004,15500.0
2014-10-07 12:10:00,53.48,53.53,53.48,53.52,24100.0,44.1004,44.1416,44.1004,44.1334,24100.0
2014-10-07 12:15:00,53.51,53.57,53.51,53.57,15300.0,44.1251,44.1746,44.1251,44.1746,15300.0
2014-10-07 12:20:00,53.57,53.59,53.5,53.51,25200.0,44.1746,44.1911,44.1169,44.1251,25200.0
2014-10-07 12:25:00,53.52,53.54,53.49,53.52,13700.0,44.1334,44.1498,44.1086,44.1334,13700.0
2014-10-07 12:30:00,53.52,53.54,53.46,53.47,19900.0,44.1334,44.1498,44.0839,44.0921,19900.0
2014-10-07 12:35:00,53.47,53.47,53.42,53.42,23000.0,44.0921,44.0921,44.0509,44.0509,23000.0
2014-10-07 12:40:00,53.42,53.42,53.38,53.4,16800.0,44.0509,44.0509,44.0179,44.0344,16800.0
2014-10-07 12:45:00,53.41,53.42,53.35,53.35,29900.0,44.0426,44.0509,43.9932,43.9932,29900.0
2014-10-07 12:50:00,53.35,53.37,53.33,53.34,17300.0,43.9932,44.0097,43.9767,43.9849,17300.0
2014-10-07 12:55:00,53.34,53.34,53.32,53.33,10800.0,43.9849,43.9849,43.9684,43.9767,10800.0
2014-10-07 13:00:00,53.33,53.36,53.3,53.36,16900.0,43.9767,44.0014,43.9519,44.0014,16900.0
2014-10-07 13:05:00,53.35,53.35,53.26,53.29,29700.0,43.9932,43.9932,43.919,43.9437,29700.0
2014-10-07 13:10:00,53.29,53.39,53.29,53.39,17500.0,43.9437,44.0262,43.9437,44.0262,17500.0
2014-10-07 13:15:00,53.39,53.41,53.38,53.39,16100.0,44.0262,44.0426,44.0179,44.0262,16100.0
2014-10-07 13:20:00,53.38,53.43,53.38,53.39,14700.0,44.0179,44.0591,44.0179,44.0262,14700.0
2014-10-07 13:25:00,53.4,53.46,53.39,53.46,15700.0,44.0344,44.0839,44.0262,44.0839,15700.0
2014-10-07 13:30:00,53.46,53.47,53.42,53.44,12700.0,44.0839,44.0921,44.0509,44.0674,12700.0
2014-10-07 13:35:00,53.43,53.43,53.38,53.39,24000.0,44.0591,44.0591,44.0179,44.0262,24000.0
2014-10-07 13:40:00,53.39,53.41,53.38,53.38,15700.0,44.0262,44.0426,44.0179,44.0179,15700.0
2014-10-07 13:45:00,53.38,53.42,53.36,53.42,16200.0,44.0179,44.0509,44.0014,44.0509,16200.0
2014-10-07 13:50:00,53.43,53.44,53.4,53.44,17800.0,44.0591,44.0674,44.0344,44.0674,17800.0
2014-10-07 13:55:00,53.44,53.46,53.41,53.44,18900.0,44.0674,44.0839,44.0426,44.0674,18900.0
2014-10-07 14:00:00,53.44,53.44,53.36,53.39,22300.0,44.0674,44.0674,44.0014,44.0262,22300.0
2014-10-07 14:05:00,53.4,53.42,53.39,53.41,20100.0,44.0344,44.0509,44.0262,44.0426,20100.0
2014-10-07 14:10:00,53.4,53.48,53.39,53.47,42300.0,44.0344,44.1004,44.0262,44.0921,42300.0
2014-10-07 14:15:00,53.47,53.48,53.44,53.46,19800.0,44.0921,44.1004,44.0674,44.0839,19800.0
2014-10-07 14:20:00,53.46,53.48,53.39,53.39,22000.0,44.0839,44.1004,44.0262,44.0262,22000.0
2014-10-07 14:25:00,53.39,53.41,53.34,53.37,31100.0,44.0262,44.0426,43.9849,44.0097,31100.0
2014-10-07 14:30:00,53.37,53.37,53.3,53.35,65600.0,44.0097,44.0097,43.9519,43.9932,65600.0
2014-10-07 14:35:00,53.34,53.36,53.32,53.34,40300.0,43.9849,44.0014,43.9684,43.9849,40300.0
2014-10-07 14:40:00,53.34,53.36,53.31,53.36,30600.0,43.9849,44.0014,43.9602,44.0014,30600.0
2014-10-07 14:45:00,53.37,53.38,53.35,53.35,24700.0,44.0097,44.0179,43.9932,43.9932,24700.0
2014-10-07 14:50:00,53.35,53.39,53.33,53.36,33800.0,43.9932,44.0262,43.9767,44.0014,33800.0
2014-10-07 14:55:00,53.36,53.4,53.34,53.37,27900.0,44.0014,44.0344,43.9849,44.0097,27900.0
2014-10-07 15:00:00,53.36,53.41,53.32,53.36,36300.0,44.0014,44.0426,43.9684,44.0014,36300.0
2014-10-07 15:05:00,53.35,53.36,53.29,53.32,38300.0,43.9932,44.0014,43.9437,43.9684,38300.0
2014-10-07 15:10:00,53.32,53.32,53.27,53.3,35400.0,43.9684,43.9684,43.9272,43.9519,35400.0
2014-10-07 15:15:00,53.29,53.3,53.2,53.2,60400.0,43.9437,43.9519,43.8695,43.8695,60400.0
2014-10-07 15:20:00,53.2,53.24,53.17,53.24,82400.0,43.8695,43.9025,43.8447,43.9025,82400.0
2014-10-07 15:25:00,53.24,53.3,53.24,53.3,56400.0,43.9025,43.9519,43.9025,43.9519,56400.0
2014-10-07 15:30:00,53.3,53.32,53.29,53.32,71900.0,43.9519,43.9684,43.9437,43.9684,71900.0
2014-10-07 15:35:00,53.32,53.32,53.22,53.22,69300.0,43.9684,43.9684,43.886,43.886,69300.0
2014-10-07 15:40:00,53.23,53.24,53.16,53.21,133100.0,43.8942,43.9025,43.8365,43.8777,133100.0
2014-10-07 15:45:00,53.21,53.32,53.2,53.3,219400.0,43.8777,43.9684,43.8695,43.9519,219400.0
2014-10-07 15:50:00,53.3,53.3,53.25,53.27,289600.0,43.9519,43.9519,43.9107,43.9272,289600.0
2014-10-07 15:55:00,53.27,53.29,53.17,53.17,531400.0,43.9272,43.9437,43.8447,43.8447,531400.0
2014-10-08 09:30:00,53.23,53.37,53.14,53.32,72600.0,43.8942,44.0097,43.82,43.9684,72600.0
2014-10-08 09:35:00,53.33,53.49,53.32,53.45,40600.0,43.9767,44.1086,43.9684,44.0756,40600.0
2014-10-08 09:40:00,53.44,53.56,53.36,53.49,37300.0,44.0674,44.1663,44.0014,44.1086,37300.0
2014-10-08 09:45:00,53.49,53.54,53.43,53.53,29200.0,44.1086,44.1498,44.0591,44.1416,29200.0
2014-10-08 09:50:00,53.53,53.55,53.38,53.38,33900.0,44.1416,44.1581,44.0179,44.0179,33900.0
2014-10-08 09:55:00,53.37,53.41,53.32,53.34,27200.0,44.0097,44.0426,43.9684,43.9849,27200.0
2014-10-08 10:00:00,53.35,53.41,53.28,53.31,22500.0,43.9932,44.0426,43.9354,43.9602,22500.0
2014-10-08 10:05:00,53.32,53.38,53.28,53.32,26400.0,43.9684,44.0179,43.9354,43.9684,26400.0
2014-10-08 10:10:00,53.32,53.45,53.3,53.41,40600.0,43.9684,44.0756,43.9519,44.0426,40600.0
2014-10-08 10:15:00,53.41,53.48,53.4,53.47,55400.0,44.0426,44.1004,44.0344,44.0921,55400.0
2014-10-08 10:20:00,53.48,53.52,53.46,53.49,40700.0,44.1004,44.1334,44.0839,44.1086,40700.0
2014-10-08 10:25:00,53.5,53.66,53.48,53.66,62600.0,44.1169,44.2488,44.1004,44.2488,62600.0
2014-10-08 10:30:00,53.66,53.7,53.62,53.67,70600.0,44.2488,44.2818,44.2158,44.257,70600.0
2014-10-08 10:35:00,53.68,53.71,53.59,53.66,134000.0,44.2653,44.29,44.1911,44.2488,134000.0
2014-10-08 10:40:00,53.66,53.68,53.55,53.57,74000.0,44.2488,44.2653,44.1581,44.1746,74000.0
2014-10-08 10:45:00,53.57,53.59,53.5,53.55,47000.0,44.1746,44.1911,44.1169,44.1581,47000.0
2014-10-08 10:50:00,53.55,53.59,53.49,53.49,48200.0,44.1581,44.1911,44.1086,44.1086,48200.0
2014-10-08 10:55:00,53.49,53.51,53.46,53.47,45000.0,44.1086,44.1251,44.0839,44.0921,45000.0
2014-10-08 11:00:00,53.45,53.45,53.35,53.36,50900.0,44.0756,44.0756,43.9932,44.0014,50900.0
2014-10-08 11:05:00,53.37,53.5,53.36,53.49,34100.0,44.0097,44.1169,44.0014,44.1086,34100.0
2014-10-08 11:10:00,53.48,53.53,53.46,53.49,30400.0,44.1004,44.1416,44.0839,44.1086,30400.0
2014-10-08 11:15:00,53.48,53.49,53.4,53.4,32400.0,44.1004,44.1086,44.0344,44.0344,32400.0
2014-10-08 11:20:00,53.4,53.55,53.38,53.53,36600.0,44.0344,44.1581,44.0179,44.1416,36600.0
2014-10-08 11:25:00,53.53,53.63,53.48,53.6,37100.0,44.1416,44.2241,44.1004,44.1993,37100.0
2014-10-08 11:30:00,53.6,53.69,53.58,53.65,34800.0,44.1993,44.2735,44.1828,44.2406,34800.0
2014-10-08 11:35:00,53.64,53.65,53.55,53.55,41200.0,44.2323,44.2406,44.1581,44.1581,41200.0
2014-10-08 11:40:00,53.55,53.56,53.49,53.49,65000.0,44.1581,44.1663,44.1086,44.1086,65000.0
2014-10-08 11:45:00,53.49,53.51,53.46,53.46,25600.0,44.1086,44.1251,44.0839,44.0839,25600.0
2014-10-08 11:50:00,53.47,53.49,53.46,53.48,50400.0,44.0921,44.1086,44.0839,44.1004,50400.0
2014-10-08 11:55:00,53.48,53.53,53.43,53.51,63500.0,44.1004,44.1416,44.0591,44.1251,63500.0
2014-10-08 12:00:00,53.51,53.56,53.51,53.52,41600.0,44.1251,44.1663,44.1251,44.1334,41600.0
2014-10-08 12:05:00,53.51,53.55,53.44,53.44,36600.0,44.1251,44.1581,44.0674,44.0674,36600.0
2014-10-08 12:10:00,53.44,53.5,53.43,53.49,25900.0,44.0674,44.1169,44.0591,44.1086,25900.0
2014-10-08 12:15:00,53.48,53.49,53.44,53.48,21100.0,44.1004,44.1086,44.0674,44.1004,21100.0
2014-10-08 12:20:00,53.47,53.47,53.43,53.46,46700.0,44.0921,44.0921,44.0591,44.0839,46700.0
2014-10-08 12:25:00,53.46,53.49,53.43,53.48,34300.0,44.0839,44.1086,44.0591,44.1004,34300.0
2014-10-08 12:30:00,53.48,53.51,53.47,53.47,27300.0,44.1004,44.1251,44.0921,44.0921,27300.0
2014-10-08 12:35:00,53.47,53.53,53.47,53.47,32800.0,44.0921,44.1416,44.0921,44.0921,32800.0
2014-10-08 12:40:00,53.47,53.5,53.42,53.49,28100.0,44.0921,44.1169,44.0509,44.1086,28100.0
2014-10-08 12:45:00,53.49,53.5,53.45,53.49,16300.0,44.1086,44.1169,44.0756,44.1086,16300.0
2014-10-08 12:50:00,53.5,53.52,53.45,53.46,83400.0,44.1169,44.1334,44.0756,44.0839,83400.0
2014-10-08 12:55:00,53.44,53.5,53.43,53.49,13600.0,44.0674,44.1169,44.0591,44.1086,13600.0
2014-10-08 13:00:00,53.5,53.6,53.5,53.59,14600.0,44.1169,44.1993,44.1169,44.1911,14600.0
2014-10-08 13:05:00,53.59,53.59,53.56,53.59,61600.0,44.1911,44.1911,44.1663,44.1911,61600.0
2014-10-08 13:10:00,53.58,53.63,53.57,53.58,163900.0,44.1828,44.2241,44.1746,44.1828,163900.0
2014-10-08 13:15:00,53.59,53.59,53.53,53.54,15600.0,44.1911,44.1911,44.1416,44.1498,15600.0
2014-10-08 13:20:00,53.53,53.55,53.5,53.54,14000.0,44.1416,44.1581,44.1169,44.1498,14000.0
2014-10-08 13:25:00,53.54,53.54,53.47,53.47,30400.0,44.1498,44.1498,44.0921,44.0921,30400.0
2014-10-08 13:30:00,53.47,53.48,53.43,53.45,14000.0,44.0921,44.1004,44.0591,44.0756,14000.0
2014-10-08 13:35:00,53.45,53.49,53.44,53.48,30800.0,44.0756,44.1086,44.0674,44.1004,30800.0
2014-10-08 13:40:00,53.47,53.5,53.45,53.49,24000.0,44.0921,44.1169,44.0756,44.1086,24000.0
2014-10-08 13:45:00,53.5,53.6,53.5,53.58,52700.0,44.1169,44.1993,44.1169,44.1828,52700.0
2014-10-08 13:50:00,53.58,53.59,53.55,53.57,51400.0,44.1828,44.1911,44.1581,44.1746,51400.0
2014-10-08 13:55:00,53.56,53.59,53.55,53.58,29200.0,44.1663,44.1911,44.1581,44.1828,29200.0
2014-10-08 14:00:00,53.59,53.75,53.58,53.72,95800.0,44.1911,44.323,44.1828,44.2983,95800.0
2014-10-08 14:05:00,53.73,53.81,53.67,53.79,78600.0,44.3065,44.3725,44.257,44.356,78600.0
2014-10-08 14:10:00,53.79,53.89,53.78,53.84,77300.0,44.356,44.4385,44.3478,44.3972,77300.0
2014-10-08 14:15:00,53.83,53.9,53.81,53.89,302400.0,44.389,44.4467,44.3725,44.4385,302400.0
2014-10-08 14:20:00,53.89,54.03,53.89,54.02,97900.0,44.4385,44.5539,44.4385,44.5457,97900.0
2014-10-08 14:25:00,54.02,54.09,54.02,54.06,49700.0,44.5457,44.6034,44.5457,44.5786,49700.0
2014-10-08 14:30:00,54.07,54.15,54.04,54.15,51200.0,44.5869,44.6529,44.5622,44.6529,51200.0
2014-10-08 14:35:00,54.15,54.16,54.09,54.09,52400.0,44.6529,44.6611,44.6034,44.6034,52400.0
2014-10-08 14:40:00,54.08,54.1,54.01,54.01,48500.0,44.5951,44.6116,44.5374,44.5374,48500.0
2014-10-08 14:45:00,54.0,54.06,53.96,53.96,64100.0,44.5292,44.5786,44.4962,44.4962,64100.0
2014-10-08 14:50:00,53.97,53.98,53.92,53.92,40400.0,44.5044,44.5127,44.4632,44.4632,40400.0
2014-10-08 14:55:00,53.93,54.01,53.9,54.01,45000.0,44.4714,44.5374,44.4467,44.5374,45000.0
2014-10-08 15:00:00,54.01,54.06,54.0,54.03,52000.0,44.5374,44.5786,44.5292,44.5539,52000.0
2014-10-08 15:05:00,54.04,54.09,54.03,54.07,51800.0,44.5622,44.6034,44.5539,44.5869,51800.0
2014-10-08 15:10:00,54.07,54.1,54.03,54.09,46600.0,44.5869,44.6116,44.5539,44.6034,46600.0
2014-10-08 15:15:00,54.09,54.09,54.06,54.07,53400.0,44.6034,44.6034,44.5786,44.5869,53400.0
2014-10-08 15:20:00,54.06,54.15,54.05,54.14,53100.0,44.5786,44.6529,44.5704,44.6446,53100.0
2014-10-08 15:25:00,54.14,54.3,54.14,54.3,136100.0,44.6446,44.7766,44.6446,44.7766,136100.0
2014-10-08 15:30:00,54.3,54.31,54.26,54.3,111100.0,44.7766,44.7848,44.7436,44.7766,111100.0
2014-10-08 15:35:00,54.3,54.34,54.26,54.27,91700.0,44.7766,44.8095,44.7436,44.7518,91700.0
2014-10-08 15:40:00,54.28,54.39,54.27,54.35,121200.0,44.7601,44.8508,44.7518,44.8178,121200.0
2014-10-08 15:45:00,54.36,54.39,54.34,54.36,222800.0,44.826,44.8508,44.8095,44.826,222800.0
2014-10-08 15:50:00,54.36,54.42,54.33,54.35,201100.0,44.826,44.8755,44.8013,44.8178,201100.0
2014-10-08 15:55:00,54.36,54.4,54.33,54.33,408000.0,44.826,44.859,44.8013,44.8013,408000.0
2014-10-09 09:30:00,54.25,54.57,54.25,54.55,123700.0,44.7353,44.9992,44.7353,44.9827,123700.0
2014-10-09 09:35:00,54.54,54.63,54.48,54.62,71500.0,44.9745,45.0487,44.925,45.0404,71500.0
2014-10-09 09:40:00,54.63,54.75,54.51,54.7,75400.0,45.0487,45.1476,44.9497,45.1064,75400.0
2014-10-09 09:45:00,54.69,54.73,54.56,54.65,44900.0,45.0982,45.1311,44.991,45.0652,44900.0
2014-10-09 09:50:00,54.64,54.66,54.55,54.64,47800.0,45.0569,45.0734,44.9827,45.0569,47800.0
2014-10-09 09:55:00,54.63,54.63,54.46,54.5,44400.0,45.0487,45.0487,44.9085,44.9415,44400.0
2014-10-09 10:00:00,54.5,54.56,54.46,54.53,39700.0,44.9415,44.991,44.9085,44.9662,39700.0
2014-10-09 10:05:00,54.53,54.53,54.45,54.5,44900.0,44.9662,44.9662,44.9002,44.9415,44900.0
2014-10-09 10:10:00,54.5,54.55,54.41,54.55,70600.0,44.9415,44.9827,44.8673,44.9827,70600.0
2014-10-09 10:15:00,54.55,54.6,54.51,54.54,43600.0,44.9827,45.0239,44.9497,44.9745,43600.0
2014-10-09 10:20:00,54.54,54.58,54.5,54.54,59900.0,44.9745,45.0074,44.9415,44.9745,59900.0
2014-10-09 10:25:00,54.54,54.57,54.49,54.56,85500.0,44.9745,44.9992,44.9332,44.991,85500.0
2014-10-09 10:30:00,54.57,54.57,54.39,54.4,35800.0,44.9992,44.9992,44.8508,44.859,35800.0
2014-10-09 10:35:00,54.39,54.39,54.26,54.3,66700.0,44.8508,44.8508,44.7436,44.7766,66700.0
2014-10-09 10:40:00,54.31,54.33,54.27,54.3,26800.0,44.7848,44.8013,44.7518,44.7766,26800.0
2014-10-09 10:45:00,54.29,54.32,54.26,54.3,31800.0,44.7683,44.793,44.7436,44.7766,31800.0
2014-10-09 10:50:00,54.29,54.31,54.24,54.3,33900.0,44.7683,44.7848,44.7271,44.7766,33900.0
2014-10-09 10:55:00,54.29,54.43,54.26,54.41,35900.0,44.7683,44.8838,44.7436,44.8673,35900.0
2014-10-09 11:00:00,54.41,54.42,54.28,54.28,35900.0,44.8673,44.8755,44.7601,44.7601,35900.0
2014-10-09 11:05:00,54.29,54.39,54.29,54.36,42300.0,44.7683,44.8508,44.7683,44.826,42300.0
2014-10-09 11:10:00,54.38,54.52,54.36,54.52,56800.0,44.8425,44.958,44.826,44.958,56800.0
2014-10-09 11:15:00,54.52,54.52,54.44,54.5,42700.0,44.958,44.958,44.892,44.9415,42700.0
2014-10-09 11:20:00,54.5,54.59,54.49,54.5,64500.0,44.9415,45.0157,44.9332,44.9415,64500.0
2014-10-09 11:25:00,54.5,54.61,54.5,54.58,47700.0,44.9415,45.0322,44.9415,45.0074,47700.0
2014-10-09 11:30:00,54.59,54.59,54.51,54.58,44600.0,45.0157,45.0157,44.9497,45.0074,44600.0
2014-10-09 11:35:00,54.57,54.58,54.45,54.46,74500.0,44.9992,45.0074,44.9002,44.9085,74500.0
2014-10-09 11:40:00,54.47,54.48,54.32,54.32,65100.0,44.9167,44.925,44.793,44.793,65100.0
2014-10-09 11:45:00,54.32,54.36,54.27,54.31,55600.0,44.793,44.826,44.7518,44.7848,55600.0
2014-10-09 11:50:00,54.31,54.37,54.24,54.29,48000.0,44.7848,44.8343,44.7271,44.7683,48000.0
2014-10-09 11:55:00,54.28,54.3,54.23,54.26,110700.0,44.7601,44.7766,44.7188,44.7436,110700.0
2014-10-09 12:00:00,54.26,54.29,54.21,54.26,66800.0,44.7436,44.7683,44.7023,44.7436,66800.0
2014-10-09 12:05:00,54.26,54.27,54.19,54.21,35700.0,44.7436,44.7518,44.6858,44.7023,35700.0
2014-10-09 12:10:00,54.21,54.24,54.14,54.18,31800.0,44.7023,44.7271,44.6446,44.6776,31800.0
2014-10-09 12:15:00,54.18,54.25,54.09,54.19,92900.0,44.6776,44.7353,44.6034,44.6858,92900.0
2014-10-09 12:20:00,54.2,54.2,54.11,54.14,47200.0,44.6941,44.6941,44.6199,44.6446,47200.0
2014-10-09 12:25:00,54.14,54.16,54.01,54.09,80000.0,44.6446,44.6611,44.5374,44.6034,80000.0
2014-10-09 12:30:00,54.09,54.13,54.05,54.13,90200.0,44.6034,44.6364,44.5704,44.6364,90200.0
2014-10-09 12:35:00,54.13,54.21,54.12,54.15,77900.0,44.6364,44.7023,44.6281,44.6529,77900.0
2014-10-09 12:40:00,54.16,54.22,54.11,54.21,83400.0,44.6611,44.7106,44.6199,44.7023,83400.0
2014-10-09 12:45:00,54.2,54.25,54.15,54.21,63200.0,44.6941,44.7353,44.6529,44.7023,63200.0
2014-10-09 12:50:00,54.22,54.27,54.2,54.26,73500.0,44.7106,44.7518,44.6941,44.7436,73500.0
2014-10-09 12:55:00,54.25,54.29,54.24,54.25,81600.0,44.7353,44.7683,44.7271,44.7353,81600.0
2014-10-09 13:00:00,54.24,54.25,54.18,54.18,84200.0,44.7271,44.7353,44.6776,44.6776,84200.0
2014-10-09 13:05:00,54.18,54.24,54.15,54.17,127300.0,44.6776,44.7271,44.6529,44.6694,127300.0
2014-10-09 13:10:00,54.18,54.21,54.11,54.17,123200.0,44.6776,44.7023,44.6199,44.6694,123200.0
2014-10-09 13:15:00,54.17,54.24,54.1,54.23,66100.0,44.6694,44.7271,44.6116,44.7188,66100.0
2014-10-09 13:20:00,54.23,54.44,54.23,54.39,72000.0,44.7188,44.892,44.7188,44.8508,72000.0
2014-10-09 13:25:00,54.39,54.41,54.31,54.31,72300.0,44.8508,44.8673,44.7848,44.7848,72300.0
2014-10-09 13:30:00,54.31,54.42,54.28,54.42,56400.0,44.7848,44.8755,44.7601,44.8755,56400.0
2014-10-09 13:35:00,54.43,54.52,54.4,54.48,49000.0,44.8838,44.958,44.859,44.925,49000.0
2014-10-09 13:40:00,54.48,54.49,54.41,54.48,43000.0,44.925,44.9332,44.8673,44.925,43000.0
2014-10-09 13:45:00,54.47,54.5,54.4,54.41,58600.0,44.9167,44.9415,44.859,44.8673,58600.0
2014-10-09 13:50:00,54.42,54.44,54.25,54.25,95800.0,44.8755,44.892,44.7353,44.7353,95800.0
2014-10-09 13:55:00,54.26,54.31,54.24,54.25,72600.0,44.7436,44.7848,44.7271,44.7353,72600.0
2014-10-09 14:00:00,54.25,54.25,54.16,54.17,61600.0,44.7353,44.7353,44.6611,44.6694,61600.0
2014-10-09 14:05:00,54.17,54.19,54.11,54.15,66500.0,44.6694,44.6858,44.6199,44.6529,66500.0
2014-10-09 14:10:00,54.16,54.2,54.12,54.16,101300.0,44.6611,44.6941,44.6281,44.6611,101300.0
2014-10-09 14:15:00,54.15,54.26,54.11,54.24,156700.0,44.6529,44.7436,44.6199,44.7271,156700.0
2014-10-09 14:20:00,54.24,54.25,54.1,54.12,77000.0,44.7271,44.7353,44.6116,44.6281,77000.0
2014-10-09 14:25:00,54.12,54.16,54.01,54.04,120500.0,44.6281,44.6611,44.5374,44.5622,120500.0
2014-10-09 14:30:00,54.03,54.05,53.94,54.02,77200.0,44.5539,44.5704,44.4797,44.5457,77200.0
2014-10-09 14:35:00,54.02,54.16,54.02,54.1,64800.0,44.5457,44.6611,44.5457,44.6116,64800.0
2014-10-09 14:40:00,54.1,54.1,53.99,54.0,111600.0,44.6116,44.6116,44.5209,44.5292,111600.0
2014-10-09 14:45:00,54.0,54.01,53.91,53.95,71800.0,44.5292,44.5374,44.455,44.4879,71800.0
2014-10-09 14:50:00,53.95,54.04,53.95,53.99,53400.0,44.4879,44.5622,44.4879,44.5209,53400.0
2014-10-09 14:55:00,54.0,54.0,53.92,53.93,48400.0,44.5292,44.5292,44.4632,44.4714,48400.0
2014-10-09 15:00:00,53.93,53.97,53.87,53.97,59400.0,44.4714,44.5044,44.422,44.5044,59400.0
2014-10-09 15:05:00,53.97,53.99,53.83,53.83,47500.0,44.5044,44.5209,44.389,44.389,47500.0
2014-10-09 15:10:00,53.84,53.98,53.84,53.94,100200.0,44.3972,44.5127,44.3972,44.4797,100200.0
2014-10-09 15:15:00,53.93,54.01,53.91,54.0,112300.0,44.4714,44.5374,44.455,44.5292,112300.0
2014-10-09 15:20:00,54.0,54.03,53.94,53.98,119100.0,44.5292,44.5539,44.4797,44.5127,119100.0
2014-10-09 15:25:00,53.99,54.05,53.97,53.99,67800.0,44.5209,44.5704,44.5044,44.5209,67800.0
2014-10-09 15:30:00,53.99,54.1,53.99,54.08,75900.0,44.5209,44.6116,44.5209,44.5951,75900.0
2014-10-09 15:35:00,54.09,54.17,54.04,54.06,98800.0,44.6034,44.6694,44.5622,44.5786,98800.0
2014-10-09 15:40:00,54.07,54.08,53.95,54.02,105800.0,44.5869,44.5951,44.4879,44.5457,105800.0
2014-10-09 15:45:00,54.02,54.02,53.92,53.95,143200.0,44.5457,44.5457,44.4632,44.4879,143200.0
2014-10-09 15:50:00,53.95,54.0,53.9,53.99,193000.0,44.4879,44.5292,44.4467,44.5209,193000.0
2014-10-09 15:55:00,54.0,54.05,53.91,53.92,275900.0,44.5292,44.5704,44.455,44.4632,275900.0
2014-10-10 09:30:00,53.98,54.28,53.78,54.27,119300.0,44.5127,44.7601,44.3478,44.7518,119300.0
2014-10-10 09:35:00,54.27,54.55,54.23,54.34,66100.0,44.7518,44.9827,44.7188,44.8095,66100.0
2014-10-10 09:40:00,54.34,54.4,54.25,54.39,46600.0,44.8095,44.859,44.7353,44.8508,46600.0
2014-10-10 09:45:00,54.38,54.47,54.32,54.47,60200.0,44.8425,44.9167,44.793,44.9167,60200.0
2014-10-10 09:50:00,54.48,54.52,54.44,54.46,103500.0,44.925,44.958,44.892,44.9085,103500.0
2014-10-10 09:55:00,54.46,54.58,54.44,54.54,109400.0,44.9085,45.0074,44.892,44.9745,109400.0
2014-10-10 10:00:00,54.52,54.58,54.44,54.45,86200.0,44.958,45.0074,44.892,44.9002,86200.0
2014-10-10 10:05:00,54.45,54.5,54.33,54.33,57900.0,44.9002,44.9415,44.8013,44.8013,57900.0
2014-10-10 10:10:00,54.33,54.44,54.28,54.32,91800.0,44.8013,44.892,44.7601,44.793,91800.0
2014-10-10 10:15:00,54.32,54.37,54.22,54.33,39600.0,44.793,44.8343,44.7106,44.8013,39600.0
2014-10-10 10:20:00,54.31,54.32,54.11,54.12,100600.0,44.7848,44.793,44.6199,44.6281,100600.0
2014-10-10 10:25:00,54.1,54.18,54.05,54.08,106700.0,44.6116,44.6776,44.5704,44.5951,106700.0
2014-10-10 10:30:00,54.08,54.08,53.9,53.97,89700.0,44.5951,44.5951,44.4467,44.5044,89700.0
2014-10-10 10:35:00,53.96,54.01,53.89,53.93,73400.0,44.4962,44.5374,44.4385,44.4714,73400.0
2014-10-10 10:40:00,53.94,54.01,53.84,53.99,141700.0,44.4797,44.5374,44.3972,44.5209,141700.0
2014-10-10 10:45:00,53.98,54.05,53.9,54.01,83300.0,44.5127,44.5704,44.4467,44.5374,83300.0
2014-10-10 10:50:00,54.0,54.12,54.0,54.02,61400.0,44.5292,44.6281,44.5292,44.5457,61400.0
2014-10-10 10:55:00,54.03,54.08,53.97,54.06,59900.0,44.5539,44.5951,44.5044,44.5786,59900.0
2014-10-10 11:00:00,54.06,54.18,54.05,54.18,116700.0,44.5786,44.6776,44.5704,44.6776,116700.0
2014-10-10 11:05:00,54.17,54.18,54.01,54.14,99500.0,44.6694,44.6776,44.5374,44.6446,99500.0
2014-10-10 11:10:00,54.13,54.13,54.05,54.05,104600.0,44.6364,44.6364,44.5704,44.5704,104600.0
2014-10-10 11:15:00,54.04,54.04,53.92,54.0,43600.0,44.5622,44.5622,44.4632,44.5292,43600.0
2014-10-10 11:20:00,54.02,54.08,53.95,54.05,38500.0,44.5457,44.5951,44.4879,44.5704,38500.0
2014-10-10 11:25:00,54.04,54.07,53.98,54.04,38600.0,44.5622,44.5869,44.5127,44.5622,38600.0
2014-10-10 11:30:00,54.03,54.07,53.96,54.0,65000.0,44.5539,44.5869,44.4962,44.5292,65000.0
2014-10-10 11:35:00,54.0,54.11,53.99,54.01,32800.0,44.5292,44.6199,44.5209,44.5374,32800.0
2014-10-10 11:40:00,54.01,54.01,53.87,53.98,79900.0,44.5374,44.5374,44.422,44.5127,79900.0
2014-10-10 11:45:00,53.98,54.02,53.95,54.02,50900.0,44.5127,44.5457,44.4879,44.5457,50900.0
2014-10-10 11:50:00,54.02,54.04,54.0,54.01,44000.0,44.5457,44.5622,44.5292,44.5374,44000.0
2014-10-10 11:55:00,54.01,54.01,53.95,53.96,41700.0,44.5374,44.5374,44.4879,44.4962,41700.0
2014-10-10 12:00:00,53.96,54.19,53.96,54.18,67600.0,44.4962,44.6858,44.4962,44.6776,67600.0
2014-10-10 12:05:00,54.18,54.21,54.05,54.06,83300.0,44.6776,44.7023,44.5704,44.5786,83300.0
2014-10-10 12:10:00,54.07,54.2,54.05,54.17,36100.0,44.5869,44.6941,44.5704,44.6694,36100.0
2014-10-10 12:15:00,54.17,54.18,54.09,54.11,46200.0,44.6694,44.6776,44.6034,44.6199,46200.0
2014-10-10 12:20:00,54.11,54.14,54.06,54.11,66200.0,44.6199,44.6446,44.5786,44.6199,66200.0
2014-10-10 12:25:00,54.12,54.23,54.12,54.13,34800.0,44.6281,44.7188,44.6281,44.6364,34800.0
2014-10-10 12:30:00,54.13,54.35,54.13,54.32,68000.0,44.6364,44.8178,44.6364,44.793,68000.0
2014-10-10 12:35:00,54.34,54.35,54.23,54.26,42800.0,44.8095,44.8178,44.7188,44.7436,42800.0
2014-10-10 12:40:00,54.24,54.31,54.22,54.25,77700.0,44.7271,44.7848,44.7106,44.7353,77700.0
2014-10-10 12:45:00,54.25,54.33,54.23,54.32,87500.0,44.7353,44.8013,44.7188,44.793,87500.0
2014-10-10 12:50:00,54.32,54.32,54.22,54.28,102000.0,44.793,44.793,44.7106,44.7601,102000.0
2014-10-10 12:55:00,54.28,54.29,54.24,54.25,37600.0,44.7601,44.7683,44.7271,44.7353,37600.0
2014-10-10 13:00:00,54.26,54.3,54.23,54.25,46400.0,44.7436,44.7766,44.7188,44.7353,46400.0
2014-10-10 13:05:00,54.24,54.34,54.21,54.34,56500.0,44.7271,44.8095,44.7023,44.8095,56500.0
2014-10-10 13:10:00,54.34,54.34,54.24,54.25,45100.0,44.8095,44.8095,44.7271,44.7353,45100.0
2014-10-10 13:15:00,54.25,54.29,54.22,54.24,137400.0,44.7353,44.7683,44.7106,44.7271,137400.0
2014-10-10 13:20:00,54.24,54.25,54.16,54.2,216900.0,44.7271,44.7353,44.6611,44.6941,216900.0
2014-10-10 13:25:00,54.2,54.21,54.08,54.16,34100.0,44.6941,44.7023,44.5951,44.6611,34100.0
2014-10-10 13:30:00,54.16,54.19,54.12,54.12,18400.0,44.6611,44.6858,44.6281,44.6281,18400.0
2014-10-10 13:35:00,54.13,54.22,54.12,54.17,579100.0,44.6364,44.7106,44.6281,44.6694,579100.0
2014-10-10 13:40:00,54.17,54.17,54.13,54.16,189100.0,44.6694,44.6694,44.6364,44.6611,189100.0
2014-10-10 13:45:00,54.15,54.15,54.04,54.12,35500.0,44.6529,44.6529,44.5622,44.6281,35500.0
2014-10-10 13:50:00,54.1,54.17,54.09,54.12,36900.0,44.6116,44.6694,44.6034,44.6281,36900.0
2014-10-10 13:55:00,54.12,54.14,54.06,54.09,19200.0,44.6281,44.6446,44.5786,44.6034,19200.0
2014-10-10 14:00:00,54.09,54.16,54.08,54.1,52900.0,44.6034,44.6611,44.5951,44.6116,52900.0
2014-10-10 14:05:00,54.1,54.11,54.05,54.07,38100.0,44.6116,44.6199,44.5704,44.5869,38100.0
2014-10-10 14:10:00,54.08,54.08,54.03,54.05,24100.0,44.5951,44.5951,44.5539,44.5704,24100.0
2014-10-10 14:15:00,54.06,54.09,53.97,53.98,33800.0,44.5786,44.6034,44.5044,44.5127,33800.0
2014-10-10 14:20:00,53.99,54.03,53.95,53.99,39500.0,44.5209,44.5539,44.4879,44.5209,39500.0
2014-10-10 14:25:00,54.0,54.0,53.94,53.96,46600.0,44.5292,44.5292,44.4797,44.4962,46600.0
2014-10-10 14:30:00,53.95,53.97,53.88,53.89,56000.0,44.4879,44.5044,44.4302,44.4385,56000.0
2014-10-10 14:35:00,53.89,53.89,53.81,53.84,48700.0,44.4385,44.4385,44.3725,44.3972,48700.0
2014-10-10 14:40:00,53.85,53.89,53.69,53.84,173900.0,44.4055,44.4385,44.2735,44.3972,173900.0
2014-10-10 14:45:00,53.85,53.89,53.83,53.88,30600.0,44.4055,44.4385,44.389,44.4302,30600.0
2014-10-10 14:50:00,53.88,53.96,53.87,53.9,47100.0,44.4302,44.4962,44.422,44.4467,47100.0
2014-10-10 14:55:00,53.91,53.94,53.84,53.85,39200.0,44.455,44.4797,44.3972,44.4055,39200.0
2014-10-10 15:00:00,53.85,53.85,53.78,53.85,102200.0,44.4055,44.4055,44.3478,44.4055,102200.0
2014-10-10 15:05:00,53.84,53.85,53.78,53.79,53100.0,44.3972,44.4055,44.3478,44.356,53100.0
2014-10-10 15:10:00,53.79,53.88,53.79,53.86,46700.0,44.356,44.4302,44.356,44.4137,46700.0
2014-10-10 15:15:00,53.85,53.86,53.81,53.86,67300.0,44.4055,44.4137,44.3725,44.4137,67300.0
2014-10-10 15:20:00,53.86,53.89,53.84,53.87,44700.0,44.4137,44.4385,44.3972,44.422,44700.0
2014-10-10 15:25:00,53.87,53.89,53.83,53.89,76500.0,44.422,44.4385,44.389,44.4385,76500.0
2014-10-10 15:30:00,53.89,53.9,53.81,53.82,79800.0,44.4385,44.4467,44.3725,44.3807,79800.0
2014-10-10 15:35:00,53.82,53.89,53.82,53.84,97600.0,44.3807,44.4385,44.3807,44.3972,97600.0
2014-10-10 15:40:00,53.84,53.87,53.8,53.8,131000.0,44.3972,44.422,44.3642,44.3642,131000.0
2014-10-10 15:45:00,53.8,53.83,53.74,53.76,130800.0,44.3642,44.389,44.3148,44.3313,130800.0
2014-10-10 15:50:00,53.76,53.79,53.73,53.77,134500.0,44.3313,44.356,44.3065,44.3395,134500.0
2014-10-10 15:55:00,53.76,53.78,53.68,53.69,341800.0,44.3313,44.3478,44.2653,44.2735,341800.0
2014-10-13 09:30:00,53.5,53.53,53.37,53.43,81200.0,44.1169,44.1416,44.0097,44.0591,81200.0
2014-10-13 09:35:00,53.44,53.62,53.42,53.56,43500.0,44.0674,44.2158,44.0509,44.1663,43500.0
2014-10-13 09:40:00,53.56,53.65,53.53,53.54,36600.0,44.1663,44.2406,44.1416,44.1498,36600.0
2014-10-13 09:45:00,53.54,53.57,53.34,53.35,50300.0,44.1498,44.1746,43.9849,43.9932,50300.0
2014-10-13 09:50:00,53.38,53.4,53.26,53.28,42600.0,44.0179,44.0344,43.919,43.9354,42600.0
2014-10-13 09:55:00,53.27,53.27,53.08,53.16,91800.0,43.9272,43.9272,43.7705,43.8365,91800.0
2014-10-13 10:00:00,53.17,53.3,53.16,53.28,62000.0,43.8447,43.9519,43.8365,43.9354,62000.0
2014-10-13 10:05:00,53.28,53.3,53.2,53.24,44700.0,43.9354,43.9519,43.8695,43.9025,44700.0
2014-10-13 10:10:00,53.24,53.27,53.16,53.2,41800.0,43.9025,43.9272,43.8365,43.8695,41800.0
2014-10-13 10:15:00,53.2,53.2,53.09,53.11,40300.0,43.8695,43.8695,43.7788,43.7953,40300.0
2014-10-13 10:20:00,53.11,53.23,53.11,53.15,45300.0,43.7953,43.8942,43.7953,43.8282,45300.0
2014-10-13 10:25:00,53.16,53.17,53.1,53.1,32800.0,43.8365,43.8447,43.787,43.787,32800.0
2014-10-13 10:30:00,53.1,53.23,53.08,53.22,66400.0,43.787,43.8942,43.7705,43.886,66400.0
2014-10-13 10:35:00,53.22,53.24,53.17,53.23,44600.0,43.886,43.9025,43.8447,43.8942,44600.0
2014-10-13 10:40:00,53.23,53.23,53.0,53.01,300200.0,43.8942,43.8942,43.7046,43.7128,300200.0
2014-10-13 10:45:00,53.01,53.1,53.0,53.07,74600.0,43.7128,43.787,43.7046,43.7623,74600.0
2014-10-13 10:50:00,53.07,53.16,53.06,53.14,71900.0,43.7623,43.8365,43.754,43.82,71900.0
2014-10-13 10:55:00,53.15,53.15,53.07,53.07,70300.0,43.8282,43.8282,43.7623,43.7623,70300.0
2014-10-13 11:00:00,53.08,53.18,53.03,53.18,164500.0,43.7705,43.853,43.7293,43.853,164500.0
2014-10-13 11:05:00,53.18,53.21,53.12,53.14,64600.0,43.853,43.8777,43.8035,43.82,64600.0
2014-10-13 11:10:00,53.15,53.15,53.05,53.08,220200.0,43.8282,43.8282,43.7458,43.7705,220200.0
2014-10-13 11:15:00,53.08,53.11,52.98,53.0,67800.0,43.7705,43.7953,43.6881,43.7046,67800.0
2014-10-13 11:20:00,52.98,53.0,52.94,52.96,61000.0,43.6881,43.7046,43.6551,43.6716,61000.0
2014-10-13 11:25:00,52.97,53.01,52.86,52.87,52400.0,43.6798,43.7128,43.5891,43.5974,52400.0
2014-10-13 11:30:00,52.88,53.0,52.88,52.95,42500.0,43.6056,43.7046,43.6056,43.6633,42500.0
2014-10-13 11:35:00,52.96,52.98,52.83,52.87,31100.0,43.6716,43.6881,43.5644,43.5974,31100.0
2014-10-13 11:40:00,52.86,52.93,52.86,52.88,271800.0,43.5891,43.6468,43.5891,43.6056,271800.0
2014-10-13 11:45:00,52.89,52.9,52.79,52.87,89000.0,43.6138,43.6221,43.5314,43.5974,89000.0
2014-10-13 11:50:00,52.86,52.95,52.86,52.89,40800.0,43.5891,43.6633,43.5891,43.6138,40800.0
2014-10-13 11:55:00,52.9,52.94,52.86,52.87,37600.0,43.6221,43.6551,43.5891,43.5974,37600.0
2014-10-13 12:00:00,52.88,52.9,52.82,52.86,91300.0,43.6056,43.6221,43.5561,43.5891,91300.0
2014-10-13 12:05:00,52.86,52.87,52.82,52.84,37000.0,43.5891,43.5974,43.5561,43.5726,37000.0
2014-10-13 12:10:00,52.85,52.96,52.84,52.85,152600.0,43.5809,43.6716,43.5726,43.5809,152600.0
2014-10-13 12:15:00,52.84,53.01,52.81,53.0,197500.0,43.5726,43.7128,43.5479,43.7046,197500.0
2014-10-13 12:20:00,53.0,53.07,52.94,53.07,109800.0,43.7046,43.7623,43.6551,43.7623,109800.0
2014-10-13 12:25:00,53.08,53.11,52.99,53.08,99700.0,43.7705,43.7953,43.6963,43.7705,99700.0
2014-10-13 12:30:00,53.09,53.23,53.09,53.16,131500.0,43.7788,43.8942,43.7788,43.8365,131500.0
2014-10-13 12:35:00,53.17,53.27,53.17,53.19,91400.0,43.8447,43.9272,43.8447,43.8612,91400.0
2014-10-13 12:40:00,53.2,53.22,53.11,53.12,132900.0,43.8695,43.886,43.7953,43.8035,132900.0
2014-10-13 12:45:00,53.13,53.15,53.04,53.05,55500.0,43.8118,43.8282,43.7375,43.7458,55500.0
2014-10-13 12:50:00,53.06,53.08,53.03,53.05,31900.0,43.754,43.7705,43.7293,43.7458,31900.0
2014-10-13 12:55:00,53.04,53.05,52.99,53.03,45400.0,43.7375,43.7458,43.6963,43.7293,45400.0
2014-10-13 13:00:00,53.04,53.2,53.04,53.19,53600.0,43.7375,43.8695,43.7375,43.8612,53600.0
2014-10-13 13:05:00,53.2,53.23,53.18,53.18,100000.0,43.8695,43.8942,43.853,43.853,100000.0
2014-10-13 13:10:00,53.18,53.23,53.13,53.15,82200.0,43.853,43.8942,43.8118,43.8282,82200.0
2014-10-13 13:15:00,53.14,53.15,53.01,53.07,53000.0,43.82,43.8282,43.7128,43.7623,53000.0
2014-10-13 13:20:00,53.07,53.14,53.07,53.14,38900.0,43.7623,43.82,43.7623,43.82,38900.0
2014-10-13 13:25:00,53.15,53.17,53.08,53.12,165900.0,43.8282,43.8447,43.7705,43.8035,165900.0
2014-10-13 13:30:00,53.11,53.13,53.05,53.06,31900.0,43.7953,43.8118,43.7458,43.754,31900.0
2014-10-13 13:35:00,53.06,53.14,53.04,53.05,69600.0,43.754,43.82,43.7375,43.7458,69600.0
2014-10-13 13:40:00,53.04,53.04,52.93,52.93,45300.0,43.7375,43.7375,43.6468,43.6468,45300.0
2014-10-13 13:45:00,52.93,52.96,52.89,52.9,23000.0,43.6468,43.6716,43.6138,43.6221,23000.0
2014-10-13 13:50:00,52.89,52.94,52.86,52.91,30100.0,43.6138,43.6551,43.5891,43.6303,30100.0
2014-10-13 13:55:00,52.9,52.91,52.79,52.87,57600.0,43.6221,43.6303,43.5314,43.5974,57600.0
2014-10-13 14:00:00,52.87,52.91,52.78,52.84,174700.0,43.5974,43.6303,43.5231,43.5726,174700.0
2014-10-13 14:05:00,52.85,53.01,52.85,52.99,72700.0,43.5809,43.7128,43.5809,43.6963,72700.0
2014-10-13 14:10:00,52.99,53.01,52.97,52.97,29600.0,43.6963,43.7128,43.6798,43.6798,29600.0
2014-10-13 14:15:00,52.97,53.0,52.95,52.95,46300.0,43.6798,43.7046,43.6633,43.6633,46300.0
2014-10-13 14:20:00,52.95,53.01,52.93,52.99,30600.0,43.6633,43.7128,43.6468,43.6963,30600.0
2014-10-13 14:25:00,53.0,53.01,52.95,52.99,294000.0,43.7046,43.7128,43.6633,43.6963,294000.0
2014-10-13 14:30:00,52.99,53.0,52.96,52.98,44900.0,43.6963,43.7046,43.6716,43.6881,44900.0
2014-10-13 14:35:00,52.98,53.03,52.97,53.02,62600.0,43.6881,43.7293,43.6798,43.721,62600.0
2014-10-13 14:40:00,53.02,53.05,53.0,53.0,82600.0,43.721,43.7458,43.7046,43.7046,82600.0
2014-10-13 14:45:00,53.0,53.0,52.95,52.96,31700.0,43.7046,43.7046,43.6633,43.6716,31700.0
2014-10-13 14:50:00,52.96,53.02,52.96,52.98,58800.0,43.6716,43.721,43.6716,43.6881,58800.0
2014-10-13 14:55:00,52.98,52.98,52.9,52.92,37200.0,43.6881,43.6881,43.6221,43.6386,37200.0
2014-10-13 15:00:00,52.93,52.95,52.9,52.93,56800.0,43.6468,43.6633,43.6221,43.6468,56800.0
2014-10-13 15:05:00,52.93,52.96,52.9,52.9,39600.0,43.6468,43.6716,43.6221,43.6221,39600.0
2014-10-13 15:10:00,52.89,52.95,52.88,52.94,34400.0,43.6138,43.6633,43.6056,43.6551,34400.0
2014-10-13 15:15:00,52.94,52.94,52.8,52.82,43600.0,43.6551,43.6551,43.5396,43.5561,43600.0
2014-10-13 15:20:00,52.83,52.87,52.78,52.82,52100.0,43.5644,43.5974,43.5231,43.5561,52100.0
2014-10-13 15:25:00,52.82,52.87,52.81,52.84,41500.0,43.5561,43.5974,43.5479,43.5726,41500.0
2014-10-13 15:30:00,52.83,52.83,52.47,52.64,529400.0,43.5644,43.5644,43.2675,43.4077,529400.0
2014-10-13 15:35:00,52.64,52.66,52.51,52.51,339300.0,43.4077,43.4242,43.3005,43.3005,339300.0
2014-10-13 15:40:00,52.52,52.66,52.48,52.49,164000.0,43.3087,43.4242,43.2758,43.284,164000.0
2014-10-13 15:45:00,52.49,52.53,52.41,52.46,414400.0,43.284,43.317,43.218,43.2593,414400.0
2014-10-13 15:50:00,52.45,52.52,52.36,52.43,221100.0,43.251,43.3087,43.1768,43.2345,221100.0
2014-10-13 15:55:00,52.43,52.5,52.39,52.48,311600.0,43.2345,43.2923,43.2015,43.2758,311600.0
2014-10-14 09:30:00,52.09,52.12,51.55,52.04,248500.0,42.9542,42.9789,42.5089,42.9129,248500.0
2014-10-14 09:35:00,52.05,52.26,52.04,52.25,146800.0,42.9212,43.0943,42.9129,43.0861,146800.0
2014-10-14 09:40:00,52.24,52.26,52.1,52.15,277700.0,43.0779,43.0943,42.9624,43.0036,277700.0
2014-10-14 09:45:00,52.16,52.2,51.9,51.91,107500.0,43.0119,43.0449,42.7975,42.8057,107500.0
2014-10-14 09:50:00,51.91,51.94,51.75,51.79,177800.0,42.8057,42.8305,42.6738,42.7068,177800.0
2014-10-14 09:55:00,51.8,51.84,51.43,51.47,686300.0,42.715,42.748,42.4099,42.4429,686300.0
2014-10-14 10:00:00,51.47,51.61,51.35,51.6,789400.0,42.4429,42.5583,42.3439,42.5501,789400.0
2014-10-14 10:05:00,51.59,51.65,51.48,51.59,167900.0,42.5419,42.5913,42.4511,42.5419,167900.0
2014-10-14 10:10:00,51.6,51.66,51.46,51.56,698400.0,42.5501,42.5996,42.4347,42.5171,698400.0
2014-10-14 10:15:00,51.57,51.59,51.34,51.4,180400.0,42.5254,42.5419,42.3357,42.3852,180400.0
2014-10-14 10:20:00,51.4,51.49,51.38,51.44,79400.0,42.3852,42.4594,42.3687,42.4182,79400.0
2014-10-14 10:25:00,51.45,51.48,51.35,51.38,128300.0,42.4264,42.4511,42.3439,42.3687,128300.0
2014-10-14 10:30:00,51.38,51.39,51.23,51.25,205600.0,42.3687,42.3769,42.245,42.2615,205600.0
2014-10-14 10:35:00,51.25,51.3,51.2,51.29,266600.0,42.2615,42.3027,42.2203,42.2945,266600.0
2014-10-14 10:40:00,51.3,51.49,51.3,51.49,147100.0,42.3027,42.4594,42.3027,42.4594,147100.0
2014-10-14 10:45:00,51.5,51.62,51.46,51.6,75500.0,42.4676,42.5666,42.4347,42.5501,75500.0
2014-10-14 10:50:00,51.62,51.84,51.61,51.79,132700.0,42.5666,42.748,42.5583,42.7068,132700.0
2014-10-14 10:55:00,51.78,51.81,51.62,51.67,49900.0,42.6985,42.7233,42.5666,42.6078,49900.0
2014-10-14 11:00:00,51.68,51.76,51.64,51.75,62400.0,42.6161,42.682,42.5831,42.6738,62400.0
2014-10-14 11:05:00,51.74,51.83,51.72,51.77,126000.0,42.6655,42.7398,42.6491,42.6903,126000.0
2014-10-14 11:10:00,51.77,51.95,51.77,51.95,104200.0,42.6903,42.8387,42.6903,42.8387,104200.0
2014-10-14 11:15:00,51.95,52.08,51.95,52.07,60800.0,42.8387,42.9459,42.8387,42.9377,60800.0
2014-10-14 11:20:00,52.08,52.11,52.03,52.08,46000.0,42.9459,42.9707,42.9047,42.9459,46000.0
2014-10-14 11:25:00,52.08,52.15,51.99,52.03,716500.0,42.9459,43.0036,42.8717,42.9047,716500.0
2014-10-14 11:30:00,52.03,52.14,52.01,52.14,92500.0,42.9047,42.9954,42.8882,42.9954,92500.0
2014-10-14 11:35:00,52.14,52.24,52.13,52.21,80400.0,42.9954,43.0779,42.9871,43.0531,80400.0
2014-10-14 11:40:00,52.21,52.42,52.2,52.39,89400.0,43.0531,43.2263,43.0449,43.2015,89400.0
2014-10-14 11:45:00,52.39,52.53,52.39,52.52,102100.0,43.2015,43.317,43.2015,43.3087,102100.0
2014-10-14 11:50:00,52.52,52.52,52.45,52.5,43200.0,43.3087,43.3087,43.251,43.2923,43200.0
2014-10-14 11:55:00,52.5,52.55,52.47,52.5,254200.0,43.2923,43.3335,43.2675,43.2923,254200.0
2014-10-14 12:00:00,52.5,52.52,52.27,52.3,163100.0,43.2923,43.3087,43.1026,43.1273,163100.0
2014-10-14 12:05:00,52.29,52.38,52.27,52.32,71900.0,43.1191,43.1933,43.1026,43.1438,71900.0
2014-10-14 12:10:00,52.31,52.34,52.27,52.29,37100.0,43.1356,43.1603,43.1026,43.1191,37100.0
2014-10-14 12:15:00,52.28,52.3,52.18,52.22,35200.0,43.1108,43.1273,43.0284,43.0614,35200.0
2014-10-14 12:20:00,52.21,52.23,52.08,52.1,58900.0,43.0531,43.0696,42.9459,42.9624,58900.0
2014-10-14 12:25:00,52.1,52.11,52.03,52.08,42100.0,42.9624,42.9707,42.9047,42.9459,42100.0
2014-10-14 12:30:00,52.09,52.09,51.94,51.99,68400.0,42.9542,42.9542,42.8305,42.8717,68400.0
2014-10-14 12:35:00,51.99,52.01,51.94,51.97,51600.0,42.8717,42.8882,42.8305,42.8552,51600.0
2014-10-14 12:40:00,51.97,52.01,51.92,51.99,58500.0,42.8552,42.8882,42.814,42.8717,58500.0
2014-10-14 12:45:00,52.0,52.01,51.95,52.0,58800.0,42.8799,42.8882,42.8387,42.8799,58800.0
2014-10-14 12:50:00,51.99,52.03,51.98,52.01,46300.0,42.8717,42.9047,42.8635,42.8882,46300.0
2014-10-14 12:55:00,52.02,52.11,52.02,52.06,45500.0,42.8964,42.9707,42.8964,42.9294,45500.0
2014-10-14 13:00:00,52.07,52.09,52.03,52.08,24800.0,42.9377,42.9542,42.9047,42.9459,24800.0
2014-10-14 13:05:00,52.08,52.13,52.06,52.12,16300.0,42.9459,42.9871,42.9294,42.9789,16300.0
2014-10-14 13:10:00,52.11,52.2,52.1,52.2,19700.0,42.9707,43.0449,42.9624,43.0449,19700.0
2014-10-14 13:15:00,52.21,52.26,52.18,52.21,42900.0,43.0531,43.0943,43.0284,43.0531,42900.0
2014-10-14 13:20:00,52.2,52.2,52.02,52.06,37200.0,43.0449,43.0449,42.8964,42.9294,37200.0
2014-10-14 13:25:00,52.06,52.17,52.03,52.04,45300.0,42.9294,43.0201,42.9047,42.9129,45300.0
2014-10-14 13:30:00,52.04,52.09,51.99,52.06,52800.0,42.9129,42.9542,42.8717,42.9294,52800.0
2014-10-14 13:35:00,52.06,52.06,51.9,51.91,71500.0,42.9294,42.9294,42.7975,42.8057,71500.0
2014-10-14 13:40:00,51.92,51.97,51.86,51.86,59900.0,42.814,42.8552,42.7645,42.7645,59900.0
2014-10-14 13:45:00,51.86,51.9,51.79,51.86,57300.0,42.7645,42.7975,42.7068,42.7645,57300.0
2014-10-14 13:50:00,51.86,52.01,51.86,51.99,41800.0,42.7645,42.8882,42.7645,42.8717,41800.0
2014-10-14 13:55:00,51.99,52.09,51.98,52.09,33000.0,42.8717,42.9542,42.8635,42.9542,33000.0
2014-10-14 14:00:00,52.09,52.2,52.06,52.18,33100.0,42.9542,43.0449,42.9294,43.0284,33100.0
2014-10-14 14:05:00,52.18,52.18,52.07,52.07,63600.0,43.0284,43.0284,42.9377,42.9377,63600.0
2014-10-14 14:10:00,52.07,52.23,52.07,52.17,45100.0,42.9377,43.0696,42.9377,43.0201,45100.0
2014-10-14 14:15:00,52.17,52.17,52.07,52.13,42800.0,43.0201,43.0201,42.9377,42.9871,42800.0
2014-10-14 14:20:00,52.11,52.15,51.95,51.95,51900.0,42.9707,43.0036,42.8387,42.8387,51900.0
2014-10-14 14:25:00,51.94,52.02,51.94,52.01,38500.0,42.8305,42.8964,42.8305,42.8882,38500.0
2014-10-14 14:30:00,52.01,52.07,51.95,51.95,52900.0,42.8882,42.9377,42.8387,42.8387,52900.0
2014-10-14 14:35:00,51.95,52.04,51.89,52.03,82800.0,42.8387,42.9129,42.7892,42.9047,82800.0
2014-10-14 14:40:00,52.03,52.11,52.02,52.1,83800.0,42.9047,42.9707,42.8964,42.9624,83800.0
2014-10-14 14:45:00,52.1,52.11,52.04,52.07,60200.0,42.9624,42.9707,42.9129,42.9377,60200.0
2014-10-14 14:50:00,52.07,52.09,51.91,51.94,63600.0,42.9377,42.9542,42.8057,42.8305,63600.0
2014-10-14 14:55:00,51.94,51.98,51.89,51.94,45100.0,42.8305,42.8635,42.7892,42.8305,45100.0
2014-10-14 15:00:00,51.95,52.02,51.91,51.93,48300.0,42.8387,42.8964,42.8057,42.8222,48300.0
2014-10-14 15:05:00,51.91,51.93,51.81,51.86,69300.0,42.8057,42.8222,42.7233,42.7645,69300.0
2014-10-14 15:10:00,51.87,51.95,51.87,51.95,63300.0,42.7727,42.8387,42.7727,42.8387,63300.0
2014-10-14 15:15:00,51.95,51.98,51.92,51.92,49000.0,42.8387,42.8635,42.814,42.814,49000.0
2014-10-14 15:20:00,51.92,51.93,51.78,51.85,105800.0,42.814,42.8222,42.6985,42.7563,105800.0
2014-10-14 15:25:00,51.86,51.98,51.85,51.96,89200.0,42.7645,42.8635,42.7563,42.847,89200.0
2014-10-14 15:30:00,51.96,51.98,51.83,51.86,102600.0,42.847,42.8635,42.7398,42.7645,102600.0
2014-10-14 15:35:00,51.86,52.1,51.85,52.09,137800.0,42.7645,42.9624,42.7563,42.9542,137800.0
2014-10-14 15:40:00,52.1,52.18,52.06,52.12,207900.0,42.9624,43.0284,42.9294,42.9789,207900.0
2014-10-14 15:45:00,52.12,52.12,52.0,52.0,259900.0,42.9789,42.9789,42.8799,42.8799,259900.0
2014-10-14 15:50:00,52.01,52.07,51.95,51.95,342200.0,42.8882,42.9377,42.8387,42.8387,342200.0
2014-10-14 15:55:00,51.95,52.04,51.91,52.02,337000.0,42.8387,42.9129,42.8057,42.8964,337000.0
2014-10-15 09:30:00,51.47,51.47,50.81,50.88,31800.0,42.4429,42.4429,41.8987,41.9564,31800.0
2014-10-15 09:35:00,50.88,50.97,50.64,50.72,170600.0,41.9564,42.0306,41.7585,41.8244,170600.0
2014-10-15 09:40:00,50.71,51.15,50.69,51.15,76800.0,41.8162,42.179,41.7997,42.179,76800.0
2014-10-15 09:45:00,51.15,51.18,51.05,51.1,90300.0,42.179,42.2038,42.0966,42.1378,90300.0
2014-10-15 09:50:00,51.1,51.31,51.08,51.23,97000.0,42.1378,42.311,42.1213,42.245,97000.0
2014-10-15 09:55:00,51.23,51.3,51.02,51.26,72200.0,42.245,42.3027,42.0718,42.2697,72200.0
2014-10-15 10:00:00,51.28,51.55,51.28,51.35,72200.0,42.2862,42.5089,42.2862,42.3439,72200.0
2014-10-15 10:05:00,51.37,51.53,51.32,51.44,72500.0,42.3604,42.4924,42.3192,42.4182,72500.0
2014-10-15 10:10:00,51.43,51.67,51.42,51.61,61500.0,42.4099,42.6078,42.4017,42.5583,61500.0
2014-10-15 10:15:00,51.62,51.64,51.4,51.44,63700.0,42.5666,42.5831,42.3852,42.4182,63700.0
2014-10-15 10:20:00,51.45,51.56,51.37,51.49,48200.0,42.4264,42.5171,42.3604,42.4594,48200.0
2014-10-15 10:25:00,51.5,51.63,51.45,51.52,65300.0,42.4676,42.5748,42.4264,42.4841,65300.0
2014-10-15 10:30:00,51.53,51.56,51.38,51.38,77400.0,42.4924,42.5171,42.3687,42.3687,77400.0
2014-10-15 10:35:00,51.38,51.45,51.35,51.38,82100.0,42.3687,42.4264,42.3439,42.3687,82100.0
2014-10-15 10:40:00,51.38,51.41,51.22,51.25,151200.0,42.3687,42.3934,42.2367,42.2615,151200.0
2014-10-15 10:45:00,51.24,51.24,51.14,51.19,67000.0,42.2532,42.2532,42.1708,42.212,67000.0
2014-10-15 10:50:00,51.2,51.27,51.18,51.2,49300.0,42.2203,42.278,42.2038,42.2203,49300.0
2014-10-15 10:55:00,51.19,51.24,51.08,51.09,107400.0,42.212,42.2532,42.1213,42.1295,107400.0
2014-10-15 11:00:00,51.09,51.13,51.0,51.1,64100.0,42.1295,42.1625,42.0553,42.1378,64100.0
2014-10-15 11:05:00,51.1,51.13,51.07,51.1,82600.0,42.1378,42.1625,42.1131,42.1378,82600.0
2014-10-15 11:10:00,51.1,51.17,51.07,51.08,63400.0,42.1378,42.1955,42.1131,42.1213,63400.0
2014-10-15 11:15:00,51.09,51.1,50.98,51.02,48000.0,42.1295,42.1378,42.0388,42.0718,48000.0
2014-10-15 11:20:00,51.02,51.02,50.91,50.93,65400.0,42.0718,42.0718,41.9811,41.9976,65400.0
2014-10-15 11:25:00,50.94,51.02,50.83,50.86,111600.0,42.0059,42.0718,41.9151,41.9399,111600.0
2014-10-15 11:30:00,50.85,50.99,50.78,50.83,70800.0,41.9316,42.0471,41.8739,41.9151,70800.0
2014-10-15 11:35:00,50.84,50.95,50.84,50.91,41000.0,41.9234,42.0141,41.9234,41.9811,41000.0
2014-10-15 11:40:00,50.91,50.92,50.83,50.83,62500.0,41.9811,41.9894,41.9151,41.9151,62500.0
2014-10-15 11:45:00,50.82,50.85,50.73,50.74,48600.0,41.9069,41.9316,41.8327,41.8409,48600.0
2014-10-15 11:50:00,50.73,50.85,50.71,50.81,68100.0,41.8327,41.9316,41.8162,41.8987,68100.0
2014-10-15 11:55:00,50.81,50.84,50.75,50.79,42400.0,41.8987,41.9234,41.8492,41.8822,42400.0
2014-10-15 12:00:00,50.8,50.8,50.65,50.73,121400.0,41.8904,41.8904,41.7667,41.8327,121400.0
2014-10-15 12:05:00,50.72,50.76,50.64,50.64,89400.0,41.8244,41.8574,41.7585,41.7585,89400.0
2014-10-15 12:10:00,50.64,50.69,50.58,50.58,134200.0,41.7585,41.7997,41.709,41.709,134200.0
2014-10-15 12:15:00,50.58,50.64,50.45,50.48,126900.0,41.709,41.7585,41.6018,41.6265,126900.0
2014-10-15 12:20:00,50.48,50.58,50.46,50.5,289100.0,41.6265,41.709,41.61,41.643,289100.0
2014-10-15 12:25:00,50.5,50.53,50.43,50.5,103800.0,41.643,41.6678,41.5853,41.643,103800.0
2014-10-15 12:30:00,50.5,50.6,50.47,50.56,59100.0,41.643,41.7255,41.6183,41.6925,59100.0
2014-10-15 12:35:00,50.55,50.6,50.55,50.58,38400.0,41.6843,41.7255,41.6843,41.709,38400.0
2014-10-15 12:40:00,50.57,50.61,50.41,50.45,37700.0,41.7007,41.7337,41.5688,41.6018,37700.0
2014-10-15 12:45:00,50.45,50.56,50.44,50.47,41500.0,41.6018,41.6925,41.5935,41.6183,41500.0
2014-10-15 12:50:00,50.47,50.48,50.27,50.3,160400.0,41.6183,41.6265,41.4534,41.4781,160400.0
2014-10-15 12:55:00,50.3,50.33,50.22,50.26,89600.0,41.4781,41.5028,41.4121,41.4451,89600.0
2014-10-15 13:00:00,50.27,50.35,50.25,50.35,92200.0,41.4534,41.5193,41.4369,41.5193,92200.0
2014-10-15 13:05:00,50.34,50.41,50.27,50.37,63200.0,41.5111,41.5688,41.4534,41.5358,63200.0
2014-10-15 13:10:00,50.37,50.38,50.17,50.18,106300.0,41.5358,41.5441,41.3709,41.3791,106300.0
2014-10-15 13:15:00,50.18,50.23,50.14,50.21,168300.0,41.3791,41.4204,41.3462,41.4039,168300.0
2014-10-15 13:20:00,50.21,50.21,50.09,50.09,145200.0,41.4039,41.4039,41.3049,41.3049,145200.0
2014-10-15 13:25:00,50.08,50.11,49.85,49.96,187200.0,41.2967,41.3214,41.107,41.1977,187200.0
2014-10-15 13:30:00,49.95,50.22,49.95,50.21,117700.0,41.1895,41.4121,41.1895,41.4039,117700.0
2014-10-15 13:35:00,50.21,50.22,49.97,50.1,78700.0,41.4039,41.4121,41.206,41.3132,78700.0
2014-10-15 13:40:00,50.09,50.18,50.07,50.09,55000.0,41.3049,41.3791,41.2884,41.3049,55000.0
2014-10-15 13:45:00,50.09,50.18,50.07,50.16,129800.0,41.3049,41.3791,41.2884,41.3627,129800.0
2014-10-15 13:50:00,50.16,50.22,50.14,50.18,104700.0,41.3627,41.4121,41.3462,41.3791,104700.0
2014-10-15 13:55:00,50.18,50.2,50.09,50.09,205100.0,41.3791,41.3956,41.3049,41.3049,205100.0
2014-10-15 14:00:00,50.09,50.09,49.96,50.01,111600.0,41.3049,41.3049,41.1977,41.239,111600.0
2014-10-15 14:05:00,50.0,50.16,50.0,50.07,75100.0,41.2307,41.3627,41.2307,41.2884,75100.0
2014-10-15 14:10:00,50.07,50.14,50.05,50.12,83200.0,41.2884,41.3462,41.2719,41.3297,83200.0
2014-10-15 14:15:00,50.13,50.27,50.11,50.25,149500.0,41.3379,41.4534,41.3214,41.4369,149500.0
2014-10-15 14:20:00,50.24,50.27,50.09,50.11,106700.0,41.4286,41.4534,41.3049,41.3214,106700.0
2014-10-15 14:25:00,50.12,50.16,49.97,50.05,109500.0,41.3297,41.3627,41.206,41.2719,109500.0
2014-10-15 14:30:00,50.06,50.24,50.03,50.22,124600.0,41.2802,41.4286,41.2555,41.4121,124600.0
2014-10-15 14:35:00,50.22,50.34,50.22,50.33,95800.0,41.4121,41.5111,41.4121,41.5028,95800.0
2014-10-15 14:40:00,50.34,50.41,50.18,50.2,101700.0,41.5111,41.5688,41.3791,41.3956,101700.0
2014-10-15 14:45:00,50.19,50.26,50.11,50.19,198400.0,41.3874,41.4451,41.3214,41.3874,198400.0
2014-10-15 14:50:00,50.19,50.46,50.19,50.45,166400.0,41.3874,41.61,41.3874,41.6018,166400.0
2014-10-15 14:55:00,50.45,50.53,50.34,50.53,212300.0,41.6018,41.6678,41.5111,41.6678,212300.0
2014-10-15 15:00:00,50.53,50.55,50.41,50.43,161500.0,41.6678,41.6843,41.5688,41.5853,161500.0
2014-10-15 15:05:00,50.43,50.71,50.38,50.68,175900.0,41.5853,41.8162,41.5441,41.7915,175900.0
2014-10-15 15:10:00,50.68,50.91,50.63,50.63,147900.0,41.7915,41.9811,41.7502,41.7502,147900.0
2014-10-15 15:15:00,50.63,50.63,50.38,50.48,128200.0,41.7502,41.7502,41.5441,41.6265,128200.0
2014-10-15 15:20:00,50.47,50.64,50.47,50.64,147200.0,41.6183,41.7585,41.6183,41.7585,147200.0
2014-10-15 15:25:00,50.64,51.11,50.62,51.11,160500.0,41.7585,42.146,41.742,42.146,160500.0
2014-10-15 15:30:00,51.1,51.17,50.99,51.06,195100.0,42.1378,42.1955,42.0471,42.1048,195100.0
2014-10-15 15:35:00,51.06,51.22,51.0,51.17,221100.0,42.1048,42.2367,42.0553,42.1955,221100.0
2014-10-15 15:40:00,51.18,51.31,51.13,51.23,217400.0,42.2038,42.311,42.1625,42.245,217400.0
2014-10-15 15:45:00,51.23,51.28,51.16,51.24,453600.0,42.245,42.2862,42.1873,42.2532,453600.0
2014-10-15 15:50:00,51.23,51.26,51.11,51.25,300400.0,42.245,42.2697,42.146,42.2615,300400.0
2014-10-15 15:55:00,51.24,51.27,51.19,51.2,374200.0,42.2532,42.278,42.212,42.2203,374200.0
2014-10-16 09:30:00,50.72,50.72,50.29,50.7,79900.0,41.8244,41.8244,41.4699,41.8079,79900.0
2014-10-16 09:35:00,50.67,51.01,50.67,51.0,58500.0,41.7832,42.0636,41.7832,42.0553,58500.0
2014-10-16 09:40:00,50.99,51.06,50.92,51.0,75700.0,42.0471,42.1048,41.9894,42.0553,75700.0
2014-10-16 09:45:00,51.03,51.12,50.89,51.11,73600.0,42.0801,42.1543,41.9646,42.146,73600.0
2014-10-16 09:50:00,51.12,51.24,51.07,51.17,61700.0,42.1543,42.2532,42.1131,42.1955,61700.0
2014-10-16 09:55:00,51.18,51.21,51.01,51.16,46400.0,42.2038,42.2285,42.0636,42.1873,46400.0
2014-10-16 10:00:00,51.15,51.18,50.98,51.07,45500.0,42.179,42.2038,42.0388,42.1131,45500.0
2014-10-16 10:05:00,51.09,51.11,50.96,51.07,24500.0,42.1295,42.146,42.0223,42.1131,24500.0
2014-10-16 10:10:00,51.08,51.08,50.91,50.92,82600.0,42.1213,42.1213,41.9811,41.9894,82600.0
2014-10-16 10:15:00,50.92,50.92,50.75,50.89,31000.0,41.9894,41.9894,41.8492,41.9646,31000.0
2014-10-16 10:20:00,50.91,51.47,50.88,51.35,145300.0,41.9811,42.4429,41.9564,42.3439,145300.0
2014-10-16 10:25:00,51.38,51.38,51.11,51.29,67100.0,42.3687,42.3687,42.146,42.2945,67100.0
2014-10-16 10:30:00,51.29,51.45,51.23,51.4,57400.0,42.2945,42.4264,42.245,42.3852,57400.0
2014-10-16 10:35:00,51.4,51.48,51.31,51.34,64000.0,42.3852,42.4511,42.311,42.3357,64000.0
2014-10-16 10:40:00,51.35,51.46,51.23,51.46,71500.0,42.3439,42.4347,42.245,42.4347,71500.0
2014-10-16 10:45:00,51.44,51.65,51.44,51.59,82900.0,42.4182,42.5913,42.4182,42.5419,82900.0
2014-10-16 10:50:00,51.6,51.77,51.58,51.62,103300.0,42.5501,42.6903,42.5336,42.5666,103300.0
2014-10-16 10:55:00,51.62,51.67,51.5,51.53,57800.0,42.5666,42.6078,42.4676,42.4924,57800.0
2014-10-16 11:00:00,51.53,51.53,51.35,51.44,35600.0,42.4924,42.4924,42.3439,42.4182,35600.0
2014-10-16 11:05:00,51.44,51.46,51.33,51.4,43700.0,42.4182,42.4347,42.3275,42.3852,43700.0
2014-10-16 11:10:00,51.41,51.57,51.4,51.45,55300.0,42.3934,42.5254,42.3852,42.4264,55300.0
2014-10-16 11:15:00,51.46,51.69,51.44,51.64,42100.0,42.4347,42.6243,42.4182,42.5831,42100.0
2014-10-16 11:20:00,51.63,51.75,51.61,51.68,61700.0,42.5748,42.6738,42.5583,42.6161,61700.0
2014-10-16 11:25:00,51.67,51.73,51.58,51.72,40100.0,42.6078,42.6573,42.5336,42.6491,40100.0
2014-10-16 11:30:00,51.73,51.83,51.64,51.68,121400.0,42.6573,42.7398,42.5831,42.6161,121400.0
2014-10-16 11:35:00,51.69,51.7,51.54,51.54,42500.0,42.6243,42.6326,42.5006,42.5006,42500.0
2014-10-16 11:40:00,51.57,51.69,51.57,51.63,36800.0,42.5254,42.6243,42.5254,42.5748,36800.0
2014-10-16 11:45:00,51.64,51.71,51.5,51.53,50100.0,42.5831,42.6408,42.4676,42.4924,50100.0
2014-10-16 11:50:00,51.54,51.59,51.4,51.41,37900.0,42.5006,42.5419,42.3852,42.3934,37900.0
2014-10-16 11:55:00,51.41,51.52,51.4,51.47,38900.0,42.3934,42.4841,42.3852,42.4429,38900.0
2014-10-16 12:00:00,51.45,51.46,51.23,51.27,61300.0,42.4264,42.4347,42.245,42.278,61300.0
2014-10-16 12:05:00,51.28,51.5,51.28,51.45,21500.0,42.2862,42.4676,42.2862,42.4264,21500.0
2014-10-16 12:10:00,51.45,51.46,51.35,51.42,44900.0,42.4264,42.4347,42.3439,42.4017,44900.0
2014-10-16 12:15:00,51.43,51.46,51.35,51.43,26000.0,42.4099,42.4347,42.3439,42.4099,26000.0
2014-10-16 12:20:00,51.43,51.5,51.43,51.48,20900.0,42.4099,42.4676,42.4099,42.4511,20900.0
2014-10-16 12:25:00,51.48,51.49,51.34,51.37,19800.0,42.4511,42.4594,42.3357,42.3604,19800.0
2014-10-16 12:30:00,51.36,51.39,51.26,51.32,29100.0,42.3522,42.3769,42.2697,42.3192,29100.0
2014-10-16 12:35:00,51.32,51.36,51.2,51.27,55800.0,42.3192,42.3522,42.2203,42.278,55800.0
2014-10-16 12:40:00,51.28,51.35,51.27,51.29,27900.0,42.2862,42.3439,42.278,42.2945,27900.0
2014-10-16 12:45:00,51.29,51.35,51.25,51.31,32600.0,42.2945,42.3439,42.2615,42.311,32600.0
2014-10-16 12:50:00,51.31,51.37,51.31,51.32,23300.0,42.311,42.3604,42.311,42.3192,23300.0
2014-10-16 12:55:00,51.32,51.47,51.32,51.42,48300.0,42.3192,42.4429,42.3192,42.4017,48300.0
2014-10-16 13:00:00,51.44,51.58,51.43,51.52,37400.0,42.4182,42.5336,42.4099,42.4841,37400.0
2014-10-16 13:05:00,51.54,51.59,51.47,51.54,39700.0,42.5006,42.5419,42.4429,42.5006,39700.0
2014-10-16 13:10:00,51.54,51.59,51.48,51.52,39800.0,42.5006,42.5419,42.4511,42.4841,39800.0
2014-10-16 13:15:00,51.52,51.59,51.47,51.52,51000.0,42.4841,42.5419,42.4429,42.4841,51000.0
2014-10-16 13:20:00,51.52,51.61,51.46,51.56,35000.0,42.4841,42.5583,42.4347,42.5171,35000.0
2014-10-16 13:25:00,51.56,51.65,51.56,51.58,38000.0,42.5171,42.5913,42.5171,42.5336,38000.0
2014-10-16 13:30:00,51.58,51.67,51.56,51.57,69000.0,42.5336,42.6078,42.5171,42.5254,69000.0
2014-10-16 13:35:00,51.58,51.75,51.55,51.69,52700.0,42.5336,42.6738,42.5089,42.6243,52700.0
2014-10-16 13:40:00,51.68,51.82,51.66,51.81,63400.0,42.6161,42.7315,42.5996,42.7233,63400.0
2014-10-16 13:45:00,51.81,51.83,51.69,51.72,47500.0,42.7233,42.7398,42.6243,42.6491,47500.0
2014-10-16 13:50:00,51.73,51.74,51.52,51.61,41900.0,42.6573,42.6655,42.4841,42.5583,41900.0
2014-10-16 13:55:00,51.62,51.63,51.44,51.48,56400.0,42.5666,42.5748,42.4182,42.4511,56400.0
2014-10-16 14:00:00,51.5,51.57,51.45,51.57,29100.0,42.4676,42.5254,42.4264,42.5254,29100.0
2014-10-16 14:05:00,51.58,51.69,51.56,51.69,37900.0,42.5336,42.6243,42.5171,42.6243,37900.0
2014-10-16 14:10:00,51.7,51.72,51.5,51.51,34800.0,42.6326,42.6491,42.4676,42.4759,34800.0
2014-10-16 14:15:00,51.5,51.6,51.48,51.54,34600.0,42.4676,42.5501,42.4511,42.5006,34600.0
2014-10-16 14:20:00,51.55,51.55,51.44,51.54,44300.0,42.5089,42.5089,42.4182,42.5006,44300.0
2014-10-16 14:25:00,51.55,51.67,51.55,51.61,41300.0,42.5089,42.6078,42.5089,42.5583,41300.0
2014-10-16 14:30:00,51.61,51.67,51.55,51.59,50300.0,42.5583,42.6078,42.5089,42.5419,50300.0
2014-10-16 14:35:00,51.59,51.64,51.53,51.63,24500.0,42.5419,42.5831,42.4924,42.5748,24500.0
2014-10-16 14:40:00,51.63,51.63,51.41,51.44,72800.0,42.5748,42.5748,42.3934,42.4182,72800.0
2014-10-16 14:45:00,51.43,51.47,51.29,51.29,56400.0,42.4099,42.4429,42.2945,42.2945,56400.0
2014-10-16 14:50:00,51.3,51.39,51.29,51.35,118100.0,42.3027,42.3769,42.2945,42.3439,118100.0
2014-10-16 14:55:00,51.35,51.42,51.32,51.34,32800.0,42.3439,42.4017,42.3192,42.3357,32800.0
2014-10-16 15:00:00,51.34,51.4,51.24,51.25,59400.0,42.3357,42.3852,42.2532,42.2615,59400.0
2014-10-16 15:05:00,51.26,51.39,51.23,51.39,72500.0,42.2697,42.3769,42.245,42.3769,72500.0
2014-10-16 15:10:00,51.39,51.56,51.37,51.56,75000.0,42.3769,42.5171,42.3604,42.5171,75000.0
2014-10-16 15:15:00,51.56,51.62,51.48,51.52,54200.0,42.5171,42.5666,42.4511,42.4841,54200.0
2014-10-16 15:20:00,51.51,51.63,51.49,51.58,67500.0,42.4759,42.5748,42.4594,42.5336,67500.0
2014-10-16 15:25:00,51.57,51.61,51.49,51.56,55600.0,42.5254,42.5583,42.4594,42.5171,55600.0
2014-10-16 15:30:00,51.56,51.58,51.47,51.55,74600.0,42.5171,42.5336,42.4429,42.5089,74600.0
2014-10-16 15:35:00,51.56,51.57,51.38,51.4,85500.0,42.5171,42.5254,42.3687,42.3852,85500.0
2014-10-16 15:40:00,51.41,51.51,51.39,51.48,88200.0,42.3934,42.4759,42.3769,42.4511,88200.0
2014-10-16 15:45:00,51.48,51.6,51.48,51.5,117400.0,42.4511,42.5501,42.4511,42.4676,117400.0
2014-10-16 15:50:00,51.5,51.63,51.5,51.53,134500.0,42.4676,42.5748,42.4676,42.4924,134500.0
2014-10-16 15:55:00,51.53,51.53,51.39,51.4,259200.0,42.4924,42.4924,42.3769,42.3852,259200.0
2014-10-17 09:30:00,51.88,51.99,51.85,51.93,327800.0,42.781,42.8717,42.7563,42.8222,327800.0
2014-10-17 09:35:00,51.91,51.99,51.83,51.99,95000.0,42.8057,42.8717,42.7398,42.8717,95000.0
2014-10-17 09:40:00,51.97,52.0,51.87,51.99,78800.0,42.8552,42.8799,42.7727,42.8717,78800.0
2014-10-17 09:45:00,52.0,52.07,51.98,52.04,61700.0,42.8799,42.9377,42.8635,42.9129,61700.0
2014-10-17 09:50:00,52.04,52.16,52.04,52.12,51500.0,42.9129,43.0119,42.9129,42.9789,51500.0
2014-10-17 09:55:00,52.12,52.18,51.99,52.01,43300.0,42.9789,43.0284,42.8717,42.8882,43300.0
2014-10-17 10:00:00,51.99,52.18,51.97,52.18,53600.0,42.8717,43.0284,42.8552,43.0284,53600.0
2014-10-17 10:05:00,52.19,52.26,52.17,52.2,35800.0,43.0366,43.0943,43.0201,43.0449,35800.0
2014-10-17 10:10:00,52.2,52.26,52.16,52.26,121400.0,43.0449,43.0943,43.0119,43.0943,121400.0
2014-10-17 10:15:00,52.26,52.42,52.26,52.38,38700.0,43.0943,43.2263,43.0943,43.1933,38700.0
2014-10-17 10:20:00,52.36,52.44,52.33,52.38,53300.0,43.1768,43.2428,43.1521,43.1933,53300.0
2014-10-17 10:25:00,52.38,52.5,52.34,52.49,70100.0,43.1933,43.2923,43.1603,43.284,70100.0
2014-10-17 10:30:00,52.5,52.51,52.42,52.44,62300.0,43.2923,43.3005,43.2263,43.2428,62300.0
2014-10-17 10:35:00,52.44,52.45,52.31,52.31,45400.0,43.2428,43.251,43.1356,43.1356,45400.0
2014-10-17 10:40:00,52.32,52.35,52.29,52.35,46800.0,43.1438,43.1686,43.1191,43.1686,46800.0
2014-10-17 10:45:00,52.35,52.4,52.29,52.29,53800.0,43.1686,43.2098,43.1191,43.1191,53800.0
2014-10-17 10:50:00,52.3,52.41,52.29,52.41,47400.0,43.1273,43.218,43.1191,43.218,47400.0
2014-10-17 10:55:00,52.42,52.48,52.41,52.48,54700.0,43.2263,43.2758,43.218,43.2758,54700.0
2014-10-17 11:00:00,52.47,52.51,52.45,52.48,35800.0,43.2675,43.3005,43.251,43.2758,35800.0
2014-10-17 11:05:00,52.48,52.48,52.41,52.45,47000.0,43.2758,43.2758,43.218,43.251,47000.0
2014-10-17 11:10:00,52.45,52.6,52.44,52.58,59500.0,43.251,43.3747,43.2428,43.3582,59500.0
2014-10-17 11:15:00,52.58,52.63,52.58,52.6,56200.0,43.3582,43.3995,43.3582,43.3747,56200.0
2014-10-17 11:20:00,52.61,52.63,52.56,52.58,42100.0,43.383,43.3995,43.3417,43.3582,42100.0
2014-10-17 11:25:00,52.59,52.67,52.55,52.65,55400.0,43.3665,43.4324,43.3335,43.4159,55400.0
2014-10-17 11:30:00,52.66,52.68,52.59,52.68,50600.0,43.4242,43.4407,43.3665,43.4407,50600.0
2014-10-17 11:35:00,52.68,52.74,52.65,52.74,61400.0,43.4407,43.4902,43.4159,43.4902,61400.0
2014-10-17 11:40:00,52.75,52.77,52.72,52.76,48500.0,43.4984,43.5149,43.4737,43.5066,48500.0
2014-10-17 11:45:00,52.76,52.9,52.76,52.88,69000.0,43.5066,43.6221,43.5066,43.6056,69000.0
2014-10-17 11:50:00,52.87,52.9,52.83,52.86,95500.0,43.5974,43.6221,43.5644,43.5891,95500.0
2014-10-17 11:55:00,52.85,52.86,52.72,52.78,50700.0,43.5809,43.5891,43.4737,43.5231,50700.0
2014-10-17 12:00:00,52.78,52.82,52.75,52.79,29600.0,43.5231,43.5561,43.4984,43.5314,29600.0
2014-10-17 12:05:00,52.8,52.84,52.8,52.8,44400.0,43.5396,43.5726,43.5396,43.5396,44400.0
2014-10-17 12:10:00,52.8,52.8,52.69,52.73,29600.0,43.5396,43.5396,43.4489,43.4819,29600.0
2014-10-17 12:15:00,52.73,52.73,52.58,52.58,82300.0,43.4819,43.4819,43.3582,43.3582,82300.0
2014-10-17 12:20:00,52.59,52.67,52.59,52.65,23200.0,43.3665,43.4324,43.3665,43.4159,23200.0
2014-10-17 12:25:00,52.66,52.75,52.65,52.72,30800.0,43.4242,43.4984,43.4159,43.4737,30800.0
2014-10-17 12:30:00,52.72,52.81,52.72,52.75,39400.0,43.4737,43.5479,43.4737,43.4984,39400.0
2014-10-17 12:35:00,52.74,52.78,52.66,52.66,52400.0,43.4902,43.5231,43.4242,43.4242,52400.0
2014-10-17 12:40:00,52.66,52.66,52.55,52.6,37100.0,43.4242,43.4242,43.3335,43.3747,37100.0
2014-10-17 12:45:00,52.59,52.67,52.56,52.65,59700.0,43.3665,43.4324,43.3417,43.4159,59700.0
2014-10-17 12:50:00,52.65,52.65,52.58,52.59,62300.0,43.4159,43.4159,43.3582,43.3665,62300.0
2014-10-17 12:55:00,52.59,52.65,52.57,52.62,36400.0,43.3665,43.4159,43.35,43.3912,36400.0
2014-10-17 13:00:00,52.63,52.72,52.63,52.69,30900.0,43.3995,43.4737,43.3995,43.4489,30900.0
2014-10-17 13:05:00,52.69,52.69,52.6,52.64,19600.0,43.4489,43.4489,43.3747,43.4077,19600.0
2014-10-17 13:10:00,52.63,52.64,52.5,52.52,37500.0,43.3995,43.4077,43.2923,43.3087,37500.0
2014-10-17 13:15:00,52.52,52.62,52.52,52.61,27600.0,43.3087,43.3912,43.3087,43.383,27600.0
2014-10-17 13:20:00,52.62,52.62,52.51,52.51,20700.0,43.3912,43.3912,43.3005,43.3005,20700.0
2014-10-17 13:25:00,52.52,52.57,52.49,52.49,72100.0,43.3087,43.35,43.284,43.284,72100.0
2014-10-17 13:30:00,52.49,52.5,52.43,52.43,54300.0,43.284,43.2923,43.2345,43.2345,54300.0
2014-10-17 13:35:00,52.44,52.46,52.38,52.43,53300.0,43.2428,43.2593,43.1933,43.2345,53300.0
2014-10-17 13:40:00,52.43,52.44,52.36,52.36,34700.0,43.2345,43.2428,43.1768,43.1768,34700.0
2014-10-17 13:45:00,52.35,52.39,52.34,52.38,51400.0,43.1686,43.2015,43.1603,43.1933,51400.0
2014-10-17 13:50:00,52.37,52.44,52.37,52.42,39200.0,43.1851,43.2428,43.1851,43.2263,39200.0
2014-10-17 13:55:00,52.42,52.45,52.38,52.45,89200.0,43.2263,43.251,43.1933,43.251,89200.0
2014-10-17 14:00:00,52.44,52.48,52.41,52.47,115100.0,43.2428,43.2758,43.218,43.2675,115100.0
2014-10-17 14:05:00,52.48,52.53,52.34,52.37,154600.0,43.2758,43.317,43.1603,43.1851,154600.0
2014-10-17 14:10:00,52.37,52.42,52.35,52.36,90100.0,43.1851,43.2263,43.1686,43.1768,90100.0
2014-10-17 14:15:00,52.36,52.37,52.31,52.31,54800.0,43.1768,43.1851,43.1356,43.1356,54800.0
2014-10-17 14:20:00,52.31,52.41,52.31,52.41,77600.0,43.1356,43.218,43.1356,43.218,77600.0
2014-10-17 14:25:00,52.41,52.43,52.3,52.38,72800.0,43.218,43.2345,43.1273,43.1933,72800.0
2014-10-17 14:30:00,52.37,52.43,52.33,52.41,65800.0,43.1851,43.2345,43.1521,43.218,65800.0
2014-10-17 14:35:00,52.42,52.42,52.37,52.39,85700.0,43.2263,43.2263,43.1851,43.2015,85700.0
2014-10-17 14:40:00,52.4,52.51,52.39,52.47,137800.0,43.2098,43.3005,43.2015,43.2675,137800.0
2014-10-17 14:45:00,52.47,52.48,52.37,52.37,74600.0,43.2675,43.2758,43.1851,43.1851,74600.0
2014-10-17 14:50:00,52.38,52.41,52.35,52.39,49200.0,43.1933,43.218,43.1686,43.2015,49200.0
2014-10-17 14:55:00,52.39,52.42,52.33,52.42,66100.0,43.2015,43.2263,43.1521,43.2263,66100.0
2014-10-17 15:00:00,52.42,52.43,52.29,52.36,131500.0,43.2263,43.2345,43.1191,43.1768,131500.0
2014-10-17 15:05:00,52.36,52.48,52.36,52.44,103500.0,43.1768,43.2758,43.1768,43.2428,103500.0
2014-10-17 15:10:00,52.44,52.65,52.44,52.64,91000.0,43.2428,43.4159,43.2428,43.4077,91000.0
2014-10-17 15:15:00,52.64,52.66,52.59,52.63,62600.0,43.4077,43.4242,43.3665,43.3995,62600.0
2014-10-17 15:20:00,52.64,52.68,52.61,52.64,73500.0,43.4077,43.4407,43.383,43.4077,73500.0
2014-10-17 15:25:00,52.64,52.69,52.64,52.65,91200.0,43.4077,43.4489,43.4077,43.4159,91200.0
2014-10-17 15:30:00,52.65,52.74,52.64,52.65,98000.0,43.4159,43.4902,43.4077,43.4159,98000.0
2014-10-17 15:35:00,52.65,52.71,52.6,52.65,157100.0,43.4159,43.4654,43.3747,43.4159,157100.0
2014-10-17 15:40:00,52.65,52.73,52.63,52.71,177200.0,43.4159,43.4819,43.3995,43.4654,177200.0
2014-10-17 15:45:00,52.71,52.79,52.67,52.7,235300.0,43.4654,43.5314,43.4324,43.4572,235300.0
2014-10-17 15:50:00,52.7,52.7,52.58,52.67,246600.0,43.4572,43.4572,43.3582,43.4324,246600.0
2014-10-17 15:55:00,52.67,52.68,52.49,52.51,820300.0,43.4324,43.4407,43.284,43.3005,820300.0
2014-10-20 09:30:00,52.35,52.67,52.35,52.65,262700.0,43.3542,43.6192,43.3542,43.6026,262700.0
2014-10-20 09:35:00,52.66,53.06,52.59,53.02,232000.0,43.6109,43.9422,43.5529,43.909,232000.0
2014-10-20 09:40:00,53.04,53.14,52.93,53.02,140900.0,43.9256,44.0084,43.8345,43.909,140900.0
2014-10-20 09:45:00,53.02,53.08,52.99,53.04,84900.0,43.909,43.9587,43.8842,43.9256,84900.0
2014-10-20 09:50:00,53.02,53.13,53.01,53.09,98100.0,43.909,44.0001,43.9008,43.967,98100.0
2014-10-20 09:55:00,53.11,53.37,53.09,53.35,97500.0,43.9836,44.1989,43.967,44.1823,97500.0
2014-10-20 10:00:00,53.35,53.38,53.15,53.21,44700.0,44.1823,44.2072,44.0167,44.0664,44700.0
2014-10-20 10:05:00,53.21,53.27,53.15,53.17,32700.0,44.0664,44.1161,44.0167,44.0333,32700.0
2014-10-20 10:10:00,53.17,53.25,53.15,53.16,48900.0,44.0333,44.0995,44.0167,44.025,48900.0
2014-10-20 10:15:00,53.17,53.22,53.07,53.16,37200.0,44.0333,44.0747,43.9505,44.025,37200.0
2014-10-20 10:20:00,53.16,53.38,53.16,53.38,43900.0,44.025,44.2072,44.025,44.2072,43900.0
2014-10-20 10:25:00,53.37,53.4,53.34,53.35,33600.0,44.1989,44.2237,44.1741,44.1823,33600.0
2014-10-20 10:30:00,53.35,53.37,53.24,53.27,49700.0,44.1823,44.1989,44.0912,44.1161,49700.0
2014-10-20 10:35:00,53.27,53.33,53.27,53.28,28600.0,44.1161,44.1658,44.1161,44.1244,28600.0
2014-10-20 10:40:00,53.29,53.35,53.26,53.33,34100.0,44.1326,44.1823,44.1078,44.1658,34100.0
2014-10-20 10:45:00,53.33,53.36,53.28,53.29,33900.0,44.1658,44.1906,44.1244,44.1326,33900.0
2014-10-20 10:50:00,53.29,53.3,53.23,53.29,44500.0,44.1326,44.1409,44.083,44.1326,44500.0
2014-10-20 10:55:00,53.27,53.34,53.26,53.28,25800.0,44.1161,44.1741,44.1078,44.1244,25800.0
2014-10-20 11:00:00,53.28,53.33,53.25,53.27,38300.0,44.1244,44.1658,44.0995,44.1161,38300.0
2014-10-20 11:05:00,53.29,53.37,53.29,53.37,51400.0,44.1326,44.1989,44.1326,44.1989,51400.0
2014-10-20 11:10:00,53.37,53.38,53.26,53.29,35800.0,44.1989,44.2072,44.1078,44.1326,35800.0
2014-10-20 11:15:00,53.3,53.36,53.29,53.33,28700.0,44.1409,44.1906,44.1326,44.1658,28700.0
2014-10-20 11:20:00,53.33,53.37,53.29,53.34,23000.0,44.1658,44.1989,44.1326,44.1741,23000.0
2014-10-20 11:25:00,53.35,53.36,53.25,53.26,28300.0,44.1823,44.1906,44.0995,44.1078,28300.0
2014-10-20 11:30:00,53.26,53.28,53.22,53.25,49000.0,44.1078,44.1244,44.0747,44.0995,49000.0
2014-10-20 11:35:00,53.27,53.3,53.22,53.27,21900.0,44.1161,44.1409,44.0747,44.1161,21900.0
2014-10-20 11:40:00,53.26,53.28,53.23,53.24,24300.0,44.1078,44.1244,44.083,44.0912,24300.0
2014-10-20 11:45:00,53.24,53.26,53.19,53.26,19000.0,44.0912,44.1078,44.0498,44.1078,19000.0
2014-10-20 11:50:00,53.26,53.28,53.23,53.24,23900.0,44.1078,44.1244,44.083,44.0912,23900.0
2014-10-20 11:55:00,53.25,53.29,53.23,53.26,20600.0,44.0995,44.1326,44.083,44.1078,20600.0
2014-10-20 12:00:00,53.26,53.3,53.23,53.25,18600.0,44.1078,44.1409,44.083,44.0995,18600.0
2014-10-20 12:05:00,53.24,53.25,53.2,53.2,38400.0,44.0912,44.0995,44.0581,44.0581,38400.0
2014-10-20 12:10:00,53.19,53.29,53.18,53.26,15700.0,44.0498,44.1326,44.0416,44.1078,15700.0
2014-10-20 12:15:00,53.25,53.29,53.23,53.27,15200.0,44.0995,44.1326,44.083,44.1161,15200.0
2014-10-20 12:20:00,53.27,53.28,53.25,53.27,15200.0,44.1161,44.1244,44.0995,44.1161,15200.0
2014-10-20 12:25:00,53.27,53.27,53.23,53.23,13300.0,44.1161,44.1161,44.083,44.083,13300.0
2014-10-20 12:30:00,53.23,53.24,53.15,53.21,27100.0,44.083,44.0912,44.0167,44.0664,27100.0
2014-10-20 12:35:00,53.21,53.22,53.15,53.18,21800.0,44.0664,44.0747,44.0167,44.0416,21800.0
2014-10-20 12:40:00,53.16,53.18,53.13,53.13,27700.0,44.025,44.0416,44.0001,44.0001,27700.0
2014-10-20 12:45:00,53.13,53.16,53.12,53.16,18900.0,44.0001,44.025,43.9919,44.025,18900.0
2014-10-20 12:50:00,53.16,53.22,53.14,53.19,19800.0,44.025,44.0747,44.0084,44.0498,19800.0
2014-10-20 12:55:00,53.18,53.18,53.09,53.14,21600.0,44.0416,44.0416,43.967,44.0084,21600.0
2014-10-20 13:00:00,53.13,53.16,53.1,53.13,23600.0,44.0001,44.025,43.9753,44.0001,23600.0
2014-10-20 13:05:00,53.13,53.19,53.13,53.18,23500.0,44.0001,44.0498,44.0001,44.0416,23500.0
2014-10-20 13:10:00,53.18,53.22,53.16,53.18,26600.0,44.0416,44.0747,44.025,44.0416,26600.0
2014-10-20 13:15:00,53.19,53.25,53.18,53.23,24100.0,44.0498,44.0995,44.0416,44.083,24100.0
2014-10-20 13:20:00,53.23,53.28,53.23,53.26,12700.0,44.083,44.1244,44.083,44.1078,12700.0
2014-10-20 13:25:00,53.27,53.33,53.26,53.32,34800.0,44.1161,44.1658,44.1078,44.1575,34800.0
2014-10-20 13:30:00,53.31,53.37,53.29,53.36,80700.0,44.1492,44.1989,44.1326,44.1906,80700.0
2014-10-20 13:35:00,53.36,53.41,53.34,53.4,40900.0,44.1906,44.232,44.1741,44.2237,40900.0
2014-10-20 13:40:00,53.4,53.43,53.38,53.4,26200.0,44.2237,44.2486,44.2072,44.2237,26200.0
2014-10-20 13:45:00,53.41,53.43,53.37,53.39,39900.0,44.232,44.2486,44.1989,44.2155,39900.0
2014-10-20 13:50:00,53.39,53.39,53.33,53.36,21900.0,44.2155,44.2155,44.1658,44.1906,21900.0
2014-10-20 13:55:00,53.36,53.4,53.35,53.36,16300.0,44.1906,44.2237,44.1823,44.1906,16300.0
2014-10-20 14:00:00,53.35,53.45,53.34,53.4,36600.0,44.1823,44.2652,44.1741,44.2237,36600.0
2014-10-20 14:05:00,53.41,53.49,53.41,53.47,53100.0,44.232,44.2983,44.232,44.2817,53100.0
2014-10-20 14:10:00,53.47,53.54,53.47,53.54,23600.0,44.2817,44.3397,44.2817,44.3397,23600.0
2014-10-20 14:15:00,53.54,53.55,53.45,53.47,42500.0,44.3397,44.348,44.2652,44.2817,42500.0
2014-10-20 14:20:00,53.47,53.52,53.46,53.49,24300.0,44.2817,44.3231,44.2734,44.2983,24300.0
2014-10-20 14:25:00,53.49,53.51,53.45,53.49,20100.0,44.2983,44.3148,44.2652,44.2983,20100.0
2014-10-20 14:30:00,53.48,53.53,53.48,53.51,26100.0,44.29,44.3314,44.29,44.3148,26100.0
2014-10-20 14:35:00,53.51,53.53,53.49,53.52,81000.0,44.3148,44.3314,44.2983,44.3231,81000.0
2014-10-20 14:40:00,53.53,53.55,53.46,53.49,80700.0,44.3314,44.348,44.2734,44.2983,80700.0
2014-10-20 14:45:00,53.5,53.51,53.47,53.5,42700.0,44.3066,44.3148,44.2817,44.3066,42700.0
2014-10-20 14:50:00,53.5,53.51,53.45,53.5,80100.0,44.3066,44.3148,44.2652,44.3066,80100.0
2014-10-20 14:55:00,53.52,53.52,53.47,53.52,30500.0,44.3231,44.3231,44.2817,44.3231,30500.0
2014-10-20 15:00:00,53.52,53.57,53.52,53.54,54600.0,44.3231,44.3645,44.3231,44.3397,54600.0
2014-10-20 15:05:00,53.54,53.59,53.53,53.53,51500.0,44.3397,44.3811,44.3314,44.3314,51500.0
2014-10-20 15:10:00,53.54,53.63,53.54,53.6,42400.0,44.3397,44.4142,44.3397,44.3894,42400.0
2014-10-20 15:15:00,53.61,53.63,53.55,53.55,40700.0,44.3977,44.4142,44.348,44.348,40700.0
2014-10-20 15:20:00,53.55,53.55,53.48,53.48,66900.0,44.348,44.348,44.29,44.29,66900.0
2014-10-20 15:25:00,53.49,53.51,53.46,53.5,90500.0,44.2983,44.3148,44.2734,44.3066,90500.0
2014-10-20 15:30:00,53.49,53.54,53.48,53.51,210700.0,44.2983,44.3397,44.29,44.3148,210700.0
2014-10-20 15:35:00,53.51,53.52,53.46,53.49,119500.0,44.3148,44.3231,44.2734,44.2983,119500.0
2014-10-20 15:40:00,53.49,53.52,53.47,53.51,136100.0,44.2983,44.3231,44.2817,44.3148,136100.0
2014-10-20 15:45:00,53.51,53.55,53.46,53.48,313900.0,44.3148,44.348,44.2734,44.29,313900.0
2014-10-20 15:50:00,53.48,53.52,53.46,53.52,248700.0,44.29,44.3231,44.2734,44.3231,248700.0
2014-10-20 15:55:00,53.52,53.55,53.48,53.49,338200.0,44.3231,44.348,44.29,44.2983,338200.0
2014-10-21 09:30:00,53.66,53.8,53.46,53.78,91300.0,44.4391,44.555,44.2734,44.5384,91300.0
2014-10-21 09:35:00,53.77,53.8,53.72,53.79,35300.0,44.5302,44.555,44.4888,44.5467,35300.0
2014-10-21 09:40:00,53.79,53.9,53.76,53.86,35100.0,44.5467,44.6378,44.5219,44.6047,35100.0
2014-10-21 09:45:00,53.88,53.97,53.84,53.93,62300.0,44.6213,44.6958,44.5881,44.6627,62300.0
2014-10-21 09:50:00,53.95,54.01,53.84,53.84,34100.0,44.6792,44.7289,44.5881,44.5881,34100.0
2014-10-21 09:55:00,53.85,53.91,53.85,53.89,19500.0,44.5964,44.6461,44.5964,44.6295,19500.0
2014-10-21 10:00:00,53.89,53.95,53.85,53.95,29800.0,44.6295,44.6792,44.5964,44.6792,29800.0
2014-10-21 10:05:00,53.97,54.01,53.93,54.0,28700.0,44.6958,44.7289,44.6627,44.7206,28700.0
2014-10-21 10:10:00,53.99,54.09,53.99,54.08,46500.0,44.7124,44.7952,44.7124,44.7869,46500.0
2014-10-21 10:15:00,54.1,54.11,54.01,54.03,42700.0,44.8035,44.8117,44.7289,44.7455,42700.0
2014-10-21 10:20:00,54.03,54.07,53.99,54.07,233200.0,44.7455,44.7786,44.7124,44.7786,233200.0
2014-10-21 10:25:00,54.07,54.09,54.01,54.07,68600.0,44.7786,44.7952,44.7289,44.7786,68600.0
2014-10-21 10:30:00,54.07,54.11,54.06,54.09,18700.0,44.7786,44.8117,44.7703,44.7952,18700.0
2014-10-21 10:35:00,54.09,54.16,54.04,54.15,26500.0,44.7952,44.8531,44.7538,44.8449,26500.0
2014-10-21 10:40:00,54.15,54.21,54.12,54.2,49900.0,44.8449,44.8946,44.82,44.8863,49900.0
2014-10-21 10:45:00,54.2,54.24,54.17,54.23,37300.0,44.8863,44.9194,44.8614,44.9111,37300.0
2014-10-21 10:50:00,54.23,54.23,54.19,54.21,40900.0,44.9111,44.9111,44.878,44.8946,40900.0
2014-10-21 10:55:00,54.21,54.24,54.18,54.24,35700.0,44.8946,44.9194,44.8697,44.9194,35700.0
2014-10-21 11:00:00,54.23,54.32,54.23,54.32,52700.0,44.9111,44.9857,44.9111,44.9857,52700.0
2014-10-21 11:05:00,54.32,54.36,54.31,54.35,53700.0,44.9857,45.0188,44.9774,45.0105,53700.0
2014-10-21 11:10:00,54.35,54.35,54.31,54.33,37300.0,45.0105,45.0105,44.9774,44.9939,37300.0
2014-10-21 11:15:00,54.32,54.34,54.29,54.32,28200.0,44.9857,45.0022,44.9608,44.9857,28200.0
2014-10-21 11:20:00,54.32,54.4,54.32,54.4,24200.0,44.9857,45.0519,44.9857,45.0519,24200.0
2014-10-21 11:25:00,54.41,54.42,54.37,54.39,22200.0,45.0602,45.0685,45.0271,45.0436,22200.0
2014-10-21 11:30:00,54.4,54.48,54.4,54.46,28900.0,45.0519,45.1182,45.0519,45.1016,28900.0
2014-10-21 11:35:00,54.47,54.5,54.42,54.42,30100.0,45.1099,45.1347,45.0685,45.0685,30100.0
2014-10-21 11:40:00,54.42,54.49,54.4,54.44,36500.0,45.0685,45.1264,45.0519,45.085,36500.0
2014-10-21 11:45:00,54.44,54.47,54.4,54.4,32700.0,45.085,45.1099,45.0519,45.0519,32700.0
2014-10-21 11:50:00,54.41,54.41,54.32,54.32,41300.0,45.0602,45.0602,44.9857,44.9857,41300.0
2014-10-21 11:55:00,54.33,54.35,54.29,54.32,27500.0,44.9939,45.0105,44.9608,44.9857,27500.0
2014-10-21 12:00:00,54.33,54.37,54.32,54.35,17500.0,44.9939,45.0271,44.9857,45.0105,17500.0
2014-10-21 12:05:00,54.36,54.39,54.35,54.36,18800.0,45.0188,45.0436,45.0105,45.0188,18800.0
2014-10-21 12:10:00,54.36,54.41,54.36,54.38,25700.0,45.0188,45.0602,45.0188,45.0353,25700.0
2014-10-21 12:15:00,54.38,54.42,54.37,54.42,14700.0,45.0353,45.0685,45.0271,45.0685,14700.0
2014-10-21 12:20:00,54.42,54.43,54.39,54.41,28500.0,45.0685,45.0768,45.0436,45.0602,28500.0
2014-10-21 12:25:00,54.41,54.43,54.39,54.42,35000.0,45.0602,45.0768,45.0436,45.0685,35000.0
2014-10-21 12:30:00,54.43,54.43,54.38,54.38,14900.0,45.0768,45.0768,45.0353,45.0353,14900.0
2014-10-21 12:35:00,54.38,54.42,54.38,54.39,10900.0,45.0353,45.0685,45.0353,45.0436,10900.0
2014-10-21 12:40:00,54.39,54.42,54.37,54.38,21500.0,45.0436,45.0685,45.0271,45.0353,21500.0
2014-10-21 12:45:00,54.38,54.4,54.35,54.38,37800.0,45.0353,45.0519,45.0105,45.0353,37800.0
2014-10-21 12:50:00,54.38,54.38,54.23,54.25,32700.0,45.0353,45.0353,44.9111,44.9277,32700.0
2014-10-21 12:55:00,54.24,54.24,54.19,54.19,26800.0,44.9194,44.9194,44.878,44.878,26800.0
2014-10-21 13:00:00,54.19,54.22,54.17,54.22,19800.0,44.878,44.9028,44.8614,44.9028,19800.0
2014-10-21 13:05:00,54.23,54.23,54.2,54.22,18400.0,44.9111,44.9111,44.8863,44.9028,18400.0
2014-10-21 13:10:00,54.22,54.23,54.18,54.22,64000.0,44.9028,44.9111,44.8697,44.9028,64000.0
2014-10-21 13:15:00,54.21,54.22,54.2,54.2,9400.0,44.8946,44.9028,44.8863,44.8863,9400.0
2014-10-21 13:20:00,54.21,54.22,54.16,54.17,29200.0,44.8946,44.9028,44.8531,44.8614,29200.0
2014-10-21 13:25:00,54.18,54.19,54.13,54.15,61800.0,44.8697,44.878,44.8283,44.8449,61800.0
2014-10-21 13:30:00,54.14,54.37,54.14,54.35,43800.0,44.8366,45.0271,44.8366,45.0105,43800.0
2014-10-21 13:35:00,54.34,54.39,54.32,54.37,22900.0,45.0022,45.0436,44.9857,45.0271,22900.0
2014-10-21 13:40:00,54.37,54.41,54.36,54.39,23400.0,45.0271,45.0602,45.0188,45.0436,23400.0
2014-10-21 13:45:00,54.39,54.41,54.37,54.38,21700.0,45.0436,45.0602,45.0271,45.0353,21700.0
2014-10-21 13:50:00,54.38,54.44,54.37,54.4,57400.0,45.0353,45.085,45.0271,45.0519,57400.0
2014-10-21 13:55:00,54.41,54.44,54.37,54.39,57100.0,45.0602,45.085,45.0271,45.0436,57100.0
2014-10-21 14:00:00,54.39,54.43,54.35,54.38,68800.0,45.0436,45.0768,45.0105,45.0353,68800.0
2014-10-21 14:05:00,54.38,54.48,54.37,54.44,64000.0,45.0353,45.1182,45.0271,45.085,64000.0
2014-10-21 14:10:00,54.45,54.46,54.42,54.46,20900.0,45.0933,45.1016,45.0685,45.1016,20900.0
2014-10-21 14:15:00,54.46,54.49,54.45,54.46,17900.0,45.1016,45.1264,45.0933,45.1016,17900.0
2014-10-21 14:20:00,54.46,54.48,54.45,54.46,23600.0,45.1016,45.1182,45.0933,45.1016,23600.0
2014-10-21 14:25:00,54.47,54.47,54.41,54.43,42700.0,45.1099,45.1099,45.0602,45.0768,42700.0
2014-10-21 14:30:00,54.44,54.44,54.39,54.4,44200.0,45.085,45.085,45.0436,45.0519,44200.0
2014-10-21 14:35:00,54.39,54.43,54.37,54.39,43000.0,45.0436,45.0768,45.0271,45.0436,43000.0
2014-10-21 14:40:00,54.4,54.41,54.37,54.37,24900.0,45.0519,45.0602,45.0271,45.0271,24900.0
2014-10-21 14:45:00,54.38,54.38,54.28,54.29,37200.0,45.0353,45.0353,44.9525,44.9608,37200.0
2014-10-21 14:50:00,54.28,54.35,54.28,54.34,15800.0,44.9525,45.0105,44.9525,45.0022,15800.0
2014-10-21 14:55:00,54.34,54.37,54.29,54.33,43800.0,45.0022,45.0271,44.9608,44.9939,43800.0
2014-10-21 15:00:00,54.33,54.4,54.32,54.4,32100.0,44.9939,45.0519,44.9857,45.0519,32100.0
2014-10-21 15:05:00,54.41,54.41,54.38,54.39,20100.0,45.0602,45.0602,45.0353,45.0436,20100.0
2014-10-21 15:10:00,54.4,54.48,54.39,54.45,44900.0,45.0519,45.1182,45.0436,45.0933,44900.0
2014-10-21 15:15:00,54.45,54.5,54.44,54.49,37400.0,45.0933,45.1347,45.085,45.1264,37400.0
2014-10-21 15:20:00,54.49,54.58,54.48,54.54,56200.0,45.1264,45.201,45.1182,45.1678,56200.0
2014-10-21 15:25:00,54.55,54.61,54.54,54.59,52500.0,45.1761,45.2258,45.1678,45.2093,52500.0
2014-10-21 15:30:00,54.59,54.59,54.54,54.57,128800.0,45.2093,45.2093,45.1678,45.1927,128800.0
2014-10-21 15:35:00,54.56,54.59,54.51,54.53,60800.0,45.1844,45.2093,45.143,45.1596,60800.0
2014-10-21 15:40:00,54.53,54.55,54.5,54.55,92100.0,45.1596,45.1761,45.1347,45.1761,92100.0
2014-10-21 15:45:00,54.55,54.57,54.53,54.57,115500.0,45.1761,45.1927,45.1596,45.1927,115500.0
2014-10-21 15:50:00,54.56,54.57,54.51,54.57,108600.0,45.1844,45.1927,45.143,45.1927,108600.0
2014-10-21 15:55:00,54.56,54.59,54.53,54.58,191400.0,45.1844,45.2093,45.1596,45.201,191400.0
2014-10-22 09:30:00,54.5,54.8,54.5,54.74,121400.0,45.1347,45.3832,45.1347,45.3335,121400.0
2014-10-22 09:35:00,54.76,54.85,54.67,54.7,145900.0,45.35,45.4246,45.2755,45.3004,145900.0
2014-10-22 09:40:00,54.7,54.72,54.59,54.72,48900.0,45.3004,45.3169,45.2093,45.3169,48900.0
2014-10-22 09:45:00,54.73,54.75,54.63,54.67,101800.0,45.3252,45.3418,45.2424,45.2755,101800.0
2014-10-22 09:50:00,54.68,54.8,54.68,54.69,100800.0,45.2838,45.3832,45.2838,45.2921,100800.0
2014-10-22 09:55:00,54.68,54.72,54.66,54.68,133500.0,45.2838,45.3169,45.2672,45.2838,133500.0
2014-10-22 10:00:00,54.69,54.72,54.67,54.69,52600.0,45.2921,45.3169,45.2755,45.2921,52600.0
2014-10-22 10:05:00,54.7,54.72,54.62,54.64,108200.0,45.3004,45.3169,45.2341,45.2507,108200.0
2014-10-22 10:10:00,54.64,54.66,54.59,54.63,81800.0,45.2507,45.2672,45.2093,45.2424,81800.0
2014-10-22 10:15:00,54.62,54.64,54.55,54.62,91300.0,45.2341,45.2507,45.1761,45.2341,91300.0
2014-10-22 10:20:00,54.61,54.67,54.6,54.65,65100.0,45.2258,45.2755,45.2175,45.2589,65100.0
2014-10-22 10:25:00,54.65,54.66,54.6,54.64,41700.0,45.2589,45.2672,45.2175,45.2507,41700.0
2014-10-22 10:30:00,54.64,54.67,54.57,54.64,75100.0,45.2507,45.2755,45.1927,45.2507,75100.0
2014-10-22 10:35:00,54.64,54.66,54.57,54.59,43000.0,45.2507,45.2672,45.1927,45.2093,43000.0
2014-10-22 10:40:00,54.59,54.61,54.47,54.5,57100.0,45.2093,45.2258,45.1099,45.1347,57100.0
2014-10-22 10:45:00,54.5,54.55,54.47,54.48,32000.0,45.1347,45.1761,45.1099,45.1182,32000.0
2014-10-22 10:50:00,54.48,54.61,54.47,54.57,52000.0,45.1182,45.2258,45.1099,45.1927,52000.0
2014-10-22 10:55:00,54.57,54.61,54.53,54.55,28600.0,45.1927,45.2258,45.1596,45.1761,28600.0
2014-10-22 11:00:00,54.55,54.62,54.54,54.55,28500.0,45.1761,45.2341,45.1678,45.1761,28500.0
2014-10-22 11:05:00,54.55,54.56,54.51,54.53,29200.0,45.1761,45.1844,45.143,45.1596,29200.0
2014-10-22 11:10:00,54.53,54.62,54.52,54.59,30800.0,45.1596,45.2341,45.1513,45.2093,30800.0
2014-10-22 11:15:00,54.58,54.61,54.55,54.55,29100.0,45.201,45.2258,45.1761,45.1761,29100.0
2014-10-22 11:20:00,54.56,54.62,54.55,54.59,27600.0,45.1844,45.2341,45.1761,45.2093,27600.0
2014-10-22 11:25:00,54.59,54.65,54.58,54.6,33600.0,45.2093,45.2589,45.201,45.2175,33600.0
2014-10-22 11:30:00,54.61,54.61,54.55,54.6,36700.0,45.2258,45.2258,45.1761,45.2175,36700.0
2014-10-22 11:35:00,54.6,54.68,54.6,54.64,35800.0,45.2175,45.2838,45.2175,45.2507,35800.0
2014-10-22 11:40:00,54.64,54.65,54.58,54.58,38600.0,45.2507,45.2589,45.201,45.201,38600.0
2014-10-22 11:45:00,54.58,54.6,54.55,54.55,16400.0,45.201,45.2175,45.1761,45.1761,16400.0
2014-10-22 11:50:00,54.55,54.59,54.54,54.54,17900.0,45.1761,45.2093,45.1678,45.1678,17900.0
2014-10-22 11:55:00,54.55,54.61,54.54,54.57,21800.0,45.1761,45.2258,45.1678,45.1927,21800.0
2014-10-22 12:00:00,54.58,54.62,54.58,54.59,19200.0,45.201,45.2341,45.201,45.2093,19200.0
2014-10-22 12:05:00,54.59,54.59,54.53,54.58,33600.0,45.2093,45.2093,45.1596,45.201,33600.0
2014-10-22 12:10:00,54.57,54.6,54.53,54.53,24800.0,45.1927,45.2175,45.1596,45.1596,24800.0
2014-10-22 12:15:00,54.53,54.53,54.42,54.45,21000.0,45.1596,45.1596,45.0685,45.0933,21000.0
2014-10-22 12:20:00,54.44,54.5,54.43,54.5,18000.0,45.085,45.1347,45.0768,45.1347,18000.0
2014-10-22 12:25:00,54.5,54.54,54.48,54.52,20500.0,45.1347,45.1678,45.1182,45.1513,20500.0
2014-10-22 12:30:00,54.52,54.52,54.48,54.49,15300.0,45.1513,45.1513,45.1182,45.1264,15300.0
2014-10-22 12:35:00,54.49,54.51,54.35,54.4,32200.0,45.1264,45.143,45.0105,45.0519,32200.0
2014-10-22 12:40:00,54.38,54.42,54.35,54.36,38000.0,45.0353,45.0685,45.0105,45.0188,38000.0
2014-10-22 12:45:00,54.35,54.4,54.23,54.23,46800.0,45.0105,45.0519,44.9111,44.9111,46800.0
2014-10-22 12:50:00,54.24,54.3,54.19,54.27,36400.0,44.9194,44.9691,44.878,44.9442,36400.0
2014-10-22 12:55:00,54.27,54.34,54.24,54.33,22700.0,44.9442,45.0022,44.9194,44.9939,22700.0
2014-10-22 13:00:00,54.34,54.35,54.27,54.33,48500.0,45.0022,45.0105,44.9442,44.9939,48500.0
2014-10-22 13:05:00,54.33,54.4,54.28,54.4,67700.0,44.9939,45.0519,44.9525,45.0519,67700.0
2014-10-22 13:10:00,54.41,54.41,54.35,54.36,57600.0,45.0602,45.0602,45.0105,45.0188,57600.0
2014-10-22 13:15:00,54.37,54.39,54.34,54.35,39100.0,45.0271,45.0436,45.0022,45.0105,39100.0
2014-10-22 13:20:00,54.35,54.36,54.29,54.29,35000.0,45.0105,45.0188,44.9608,44.9608,35000.0
2014-10-22 13:25:00,54.28,54.3,54.24,54.27,41500.0,44.9525,44.9691,44.9194,44.9442,41500.0
2014-10-22 13:30:00,54.28,54.29,54.18,54.2,27600.0,44.9525,44.9608,44.8697,44.8863,27600.0
2014-10-22 13:35:00,54.21,54.3,54.21,54.29,29600.0,44.8946,44.9691,44.8946,44.9608,29600.0
2014-10-22 13:40:00,54.29,54.36,54.29,54.33,86500.0,44.9608,45.0188,44.9608,44.9939,86500.0
2014-10-22 13:45:00,54.34,54.35,54.25,54.25,39000.0,45.0022,45.0105,44.9277,44.9277,39000.0
2014-10-22 13:50:00,54.25,54.28,54.2,54.24,70900.0,44.9277,44.9525,44.8863,44.9194,70900.0
2014-10-22 13:55:00,54.24,54.27,54.14,54.15,28100.0,44.9194,44.9442,44.8366,44.8449,28100.0
2014-10-22 14:00:00,54.15,54.21,54.1,54.2,51600.0,44.8449,44.8946,44.8035,44.8863,51600.0
2014-10-22 14:05:00,54.2,54.28,54.17,54.27,34600.0,44.8863,44.9525,44.8614,44.9442,34600.0
2014-10-22 14:10:00,54.28,54.32,54.25,54.26,229100.0,44.9525,44.9857,44.9277,44.936,229100.0
2014-10-22 14:15:00,54.26,54.26,54.21,54.24,18500.0,44.936,44.936,44.8946,44.9194,18500.0
2014-10-22 14:20:00,54.23,54.23,54.12,54.13,66400.0,44.9111,44.9111,44.82,44.8283,66400.0
2014-10-22 14:25:00,54.13,54.23,54.13,54.13,67700.0,44.8283,44.9111,44.8283,44.8283,67700.0
2014-10-22 14:30:00,54.14,54.16,54.04,54.05,38100.0,44.8366,44.8531,44.7538,44.762,38100.0
2014-10-22 14:35:00,54.06,54.15,54.06,54.1,59400.0,44.7703,44.8449,44.7703,44.8035,59400.0
2014-10-22 14:40:00,54.1,54.22,54.09,54.2,50400.0,44.8035,44.9028,44.7952,44.8863,50400.0
2014-10-22 14:45:00,54.2,54.23,54.17,54.19,78100.0,44.8863,44.9111,44.8614,44.878,78100.0
2014-10-22 14:50:00,54.19,54.19,54.12,54.12,30200.0,44.878,44.878,44.82,44.82,30200.0
2014-10-22 14:55:00,54.11,54.28,54.11,54.27,77200.0,44.8117,44.9525,44.8117,44.9442,77200.0
2014-10-22 15:00:00,54.27,54.29,54.21,54.28,38400.0,44.9442,44.9608,44.8946,44.9525,38400.0
2014-10-22 15:05:00,54.28,54.28,54.17,54.2,85600.0,44.9525,44.9525,44.8614,44.8863,85600.0
2014-10-22 15:10:00,54.2,54.22,54.14,54.21,54700.0,44.8863,44.9028,44.8366,44.8946,54700.0
2014-10-22 15:15:00,54.21,54.24,54.17,54.17,51800.0,44.8946,44.9194,44.8614,44.8614,51800.0
2014-10-22 15:20:00,54.17,54.2,54.15,54.16,51500.0,44.8614,44.8863,44.8449,44.8531,51500.0
2014-10-22 15:25:00,54.17,54.21,54.16,54.17,46200.0,44.8614,44.8946,44.8531,44.8614,46200.0
2014-10-22 15:30:00,54.17,54.17,54.08,54.09,73300.0,44.8614,44.8614,44.7869,44.7952,73300.0
2014-10-22 15:35:00,54.08,54.12,54.06,54.09,59800.0,44.7869,44.82,44.7703,44.7952,59800.0
2014-10-22 15:40:00,54.09,54.12,54.04,54.04,60900.0,44.7952,44.82,44.7538,44.7538,60900.0
2014-10-22 15:45:00,54.03,54.05,53.95,53.96,126500.0,44.7455,44.762,44.6792,44.6875,126500.0
2014-10-22 15:50:00,53.96,54.0,53.95,53.97,205600.0,44.6875,44.7206,44.6792,44.6958,205600.0
2014-10-22 15:55:00,53.98,53.98,53.93,53.94,158500.0,44.7041,44.7041,44.6627,44.671,158500.0
2014-10-23 09:30:00,54.43,54.58,54.38,54.54,128900.0,45.0768,45.201,45.0353,45.1678,128900.0
2014-10-23 09:35:00,54.56,54.65,54.54,54.65,135000.0,45.1844,45.2589,45.1678,45.2589,135000.0
2014-10-23 09:40:00,54.68,54.76,54.64,54.72,84100.0,45.2838,45.35,45.2507,45.3169,84100.0
2014-10-23 09:45:00,54.75,54.76,54.66,54.68,39300.0,45.3418,45.35,45.2672,45.2838,39300.0
2014-10-23 09:50:00,54.69,54.78,54.66,54.78,198900.0,45.2921,45.3666,45.2672,45.3666,198900.0
2014-10-23 09:55:00,54.78,54.82,54.69,54.69,89100.0,45.3666,45.3997,45.2921,45.2921,89100.0
2014-10-23 10:00:00,54.69,54.79,54.67,54.75,62200.0,45.2921,45.3749,45.2755,45.3418,62200.0
2014-10-23 10:05:00,54.76,54.83,54.73,54.8,299400.0,45.35,45.408,45.3252,45.3832,299400.0
2014-10-23 10:10:00,54.79,54.83,54.75,54.83,132000.0,45.3749,45.408,45.3418,45.408,132000.0
2014-10-23 10:15:00,54.83,54.86,54.79,54.85,74700.0,45.408,45.4329,45.3749,45.4246,74700.0
2014-10-23 10:20:00,54.87,54.98,54.84,54.97,67800.0,45.4411,45.5322,45.4163,45.524,67800.0
2014-10-23 10:25:00,54.98,55.01,54.96,54.98,122400.0,45.5322,45.5571,45.5157,45.5322,122400.0
2014-10-23 10:30:00,54.97,55.0,54.95,54.97,121000.0,45.524,45.5488,45.5074,45.524,121000.0
2014-10-23 10:35:00,54.97,55.0,54.95,54.99,25000.0,45.524,45.5488,45.5074,45.5405,25000.0
2014-10-23 10:40:00,54.99,54.99,54.79,54.83,76700.0,45.5405,45.5405,45.3749,45.408,76700.0
2014-10-23 10:45:00,54.84,54.94,54.78,54.9,68000.0,45.4163,45.4991,45.3666,45.466,68000.0
2014-10-23 10:50:00,54.91,54.96,54.88,54.91,42000.0,45.4743,45.5157,45.4494,45.4743,42000.0
2014-10-23 10:55:00,54.92,54.93,54.88,54.9,99200.0,45.4825,45.4908,45.4494,45.466,99200.0
2014-10-23 11:00:00,54.9,54.91,54.88,54.89,57200.0,45.466,45.4743,45.4494,45.4577,57200.0
2014-10-23 11:05:00,54.88,54.91,54.88,54.9,57100.0,45.4494,45.4743,45.4494,45.466,57100.0
2014-10-23 11:10:00,54.9,54.95,54.87,54.95,91100.0,45.466,45.5074,45.4411,45.5074,91100.0
2014-10-23 11:15:00,54.95,54.96,54.93,54.93,159900.0,45.5074,45.5157,45.4908,45.4908,159900.0
2014-10-23 11:20:00,54.93,54.97,54.92,54.93,160800.0,45.4908,45.524,45.4825,45.4908,160800.0
2014-10-23 11:25:00,54.93,54.95,54.92,54.93,25900.0,45.4908,45.5074,45.4825,45.4908,25900.0
2014-10-23 11:30:00,54.93,55.08,54.93,55.05,41600.0,45.4908,45.6151,45.4908,45.5902,41600.0
2014-10-23 11:35:00,55.03,55.05,54.95,54.95,25500.0,45.5736,45.5902,45.5074,45.5074,25500.0
2014-10-23 11:40:00,54.95,55.0,54.95,54.98,33600.0,45.5074,45.5488,45.5074,45.5322,33600.0
2014-10-23 11:45:00,54.97,55.05,54.96,55.02,35300.0,45.524,45.5902,45.5157,45.5654,35300.0
2014-10-23 11:50:00,55.03,55.09,55.02,55.06,37400.0,45.5736,45.6233,45.5654,45.5985,37400.0
2014-10-23 11:55:00,55.05,55.09,55.05,55.09,21000.0,45.5902,45.6233,45.5902,45.6233,21000.0
2014-10-23 12:00:00,55.09,55.11,55.06,55.1,25900.0,45.6233,45.6399,45.5985,45.6316,25900.0
2014-10-23 12:05:00,55.1,55.14,55.09,55.14,44400.0,45.6316,45.6647,45.6233,45.6647,44400.0
2014-10-23 12:10:00,55.13,55.15,55.07,55.07,68200.0,45.6565,45.673,45.6068,45.6068,68200.0
2014-10-23 12:15:00,55.07,55.1,55.07,55.09,27600.0,45.6068,45.6316,45.6068,45.6233,27600.0
2014-10-23 12:20:00,55.1,55.1,55.08,55.09,81100.0,45.6316,45.6316,45.6151,45.6233,81100.0
2014-10-23 12:25:00,55.09,55.18,55.07,55.17,153000.0,45.6233,45.6979,45.6068,45.6896,153000.0
2014-10-23 12:30:00,55.17,55.17,55.07,55.07,144000.0,45.6896,45.6896,45.6068,45.6068,144000.0
2014-10-23 12:35:00,55.07,55.07,55.0,55.01,51500.0,45.6068,45.6068,45.5488,45.5571,51500.0
2014-10-23 12:40:00,55.02,55.03,55.01,55.03,13200.0,45.5654,45.5736,45.5571,45.5736,13200.0
2014-10-23 12:45:00,55.03,55.05,55.02,55.05,34400.0,45.5736,45.5902,45.5654,45.5902,34400.0
2014-10-23 12:50:00,55.05,55.07,55.04,55.05,22000.0,45.5902,45.6068,45.5819,45.5902,22000.0
2014-10-23 12:55:00,55.05,55.08,55.04,55.07,41600.0,45.5902,45.6151,45.5819,45.6068,41600.0
2014-10-23 13:00:00,55.07,55.1,55.05,55.05,27800.0,45.6068,45.6316,45.5902,45.5902,27800.0
2014-10-23 13:05:00,55.05,55.1,55.05,55.09,47700.0,45.5902,45.6316,45.5902,45.6233,47700.0
2014-10-23 13:10:00,55.09,55.1,55.05,55.08,39900.0,45.6233,45.6316,45.5902,45.6151,39900.0
2014-10-23 13:15:00,55.09,55.12,55.05,55.05,30800.0,45.6233,45.6482,45.5902,45.5902,30800.0
2014-10-23 13:20:00,55.05,55.07,55.05,55.05,22300.0,45.5902,45.6068,45.5902,45.5902,22300.0
2014-10-23 13:25:00,55.06,55.11,55.05,55.1,31100.0,45.5985,45.6399,45.5902,45.6316,31100.0
2014-10-23 13:30:00,55.1,55.11,55.07,55.07,176600.0,45.6316,45.6399,45.6068,45.6068,176600.0
2014-10-23 13:35:00,55.07,55.09,55.04,55.09,16300.0,45.6068,45.6233,45.5819,45.6233,16300.0
2014-10-23 13:40:00,55.08,55.08,55.03,55.05,26700.0,45.6151,45.6151,45.5736,45.5902,26700.0
2014-10-23 13:45:00,55.05,55.08,55.04,55.07,18400.0,45.5902,45.6151,45.5819,45.6068,18400.0
2014-10-23 13:50:00,55.08,55.08,55.05,55.08,50400.0,45.6151,45.6151,45.5902,45.6151,50400.0
2014-10-23 13:55:00,55.08,55.1,55.07,55.1,52400.0,45.6151,45.6316,45.6068,45.6316,52400.0
2014-10-23 14:00:00,55.1,55.11,55.08,55.11,157800.0,45.6316,45.6399,45.6151,45.6399,157800.0
2014-10-23 14:05:00,55.1,55.16,55.1,55.16,219800.0,45.6316,45.6813,45.6316,45.6813,219800.0
2014-10-23 14:10:00,55.15,55.18,55.14,55.15,135300.0,45.673,45.6979,45.6647,45.673,135300.0
2014-10-23 14:15:00,55.15,55.15,55.09,55.11,147400.0,45.673,45.673,45.6233,45.6399,147400.0
2014-10-23 14:20:00,55.1,55.13,55.09,55.12,361500.0,45.6316,45.6565,45.6233,45.6482,361500.0
2014-10-23 14:25:00,55.12,55.19,55.1,55.16,89500.0,45.6482,45.7062,45.6316,45.6813,89500.0
2014-10-23 14:30:00,55.17,55.17,55.12,55.12,45600.0,45.6896,45.6896,45.6482,45.6482,45600.0
2014-10-23 14:35:00,55.12,55.16,55.12,55.12,89000.0,45.6482,45.6813,45.6482,45.6482,89000.0
2014-10-23 14:40:00,55.12,55.16,55.08,55.1,346300.0,45.6482,45.6813,45.6151,45.6316,346300.0
2014-10-23 14:45:00,55.1,55.12,55.07,55.12,76800.0,45.6316,45.6482,45.6068,45.6482,76800.0
2014-10-23 14:50:00,55.12,55.13,55.01,55.04,96900.0,45.6482,45.6565,45.5571,45.5819,96900.0
2014-10-23 14:55:00,55.03,55.03,54.82,54.95,99500.0,45.5736,45.5736,45.3997,45.5074,99500.0
2014-10-23 15:00:00,54.95,54.98,54.8,54.81,157300.0,45.5074,45.5322,45.3832,45.3915,157300.0
2014-10-23 15:05:00,54.81,54.87,54.75,54.78,113600.0,45.3915,45.4411,45.3418,45.3666,113600.0
2014-10-23 15:10:00,54.78,54.88,54.76,54.8,91900.0,45.3666,45.4494,45.35,45.3832,91900.0
2014-10-23 15:15:00,54.81,54.91,54.8,54.87,98400.0,45.3915,45.4743,45.3832,45.4411,98400.0
2014-10-23 15:20:00,54.86,54.93,54.85,54.86,113900.0,45.4329,45.4908,45.4246,45.4329,113900.0
2014-10-23 15:25:00,54.85,54.85,54.73,54.79,120200.0,45.4246,45.4246,45.3252,45.3749,120200.0
2014-10-23 15:30:00,54.79,55.03,54.79,55.02,76900.0,45.3749,45.5736,45.3749,45.5654,76900.0
2014-10-23 15:35:00,55.01,55.02,54.87,54.92,122800.0,45.5571,45.5654,45.4411,45.4825,122800.0
2014-10-23 15:40:00,54.91,54.97,54.85,54.97,66700.0,45.4743,45.524,45.4246,45.524,66700.0
2014-10-23 15:45:00,54.97,55.01,54.95,55.0,151400.0,45.524,45.5571,45.5074,45.5488,151400.0
2014-10-23 15:50:00,55.0,55.02,54.92,54.92,250800.0,45.5488,45.5654,45.4825,45.4825,250800.0
2014-10-23 15:55:00,54.93,55.0,54.9,54.96,389800.0,45.4908,45.5488,45.466,45.5157,389800.0
2014-10-24 09:30:00,54.85,54.99,54.85,54.9,62600.0,45.4246,45.5405,45.4246,45.466,62600.0
2014-10-24 09:35:00,54.9,55.06,54.86,54.95,62900.0,45.466,45.5985,45.4329,45.5074,62900.0
2014-10-24 09:40:00,54.94,54.94,54.8,54.82,25200.0,45.4991,45.4991,45.3832,45.3997,25200.0
2014-10-24 09:45:00,54.83,54.9,54.82,54.89,16900.0,45.408,45.466,45.3997,45.4577,16900.0
2014-10-24 09:50:00,54.9,54.91,54.8,54.8,14300.0,45.466,45.4743,45.3832,45.3832,14300.0
2014-10-24 09:55:00,54.82,54.82,54.74,54.75,24000.0,45.3997,45.3997,45.3335,45.3418,24000.0
2014-10-24 10:00:00,54.74,54.89,54.68,54.72,43900.0,45.3335,45.4577,45.2838,45.3169,43900.0
2014-10-24 10:05:00,54.72,54.72,54.58,54.67,39700.0,45.3169,45.3169,45.201,45.2755,39700.0
2014-10-24 10:10:00,54.68,54.78,54.67,54.74,52800.0,45.2838,45.3666,45.2755,45.3335,52800.0
2014-10-24 10:15:00,54.75,54.79,54.7,54.78,33300.0,45.3418,45.3749,45.3004,45.3666,33300.0
2014-10-24 10:20:00,54.78,54.78,54.69,54.69,13700.0,45.3666,45.3666,45.2921,45.2921,13700.0
2014-10-24 10:25:00,54.7,54.72,54.63,54.7,19200.0,45.3004,45.3169,45.2424,45.3004,19200.0
2014-10-24 10:30:00,54.72,54.78,54.7,54.75,38800.0,45.3169,45.3666,45.3004,45.3418,38800.0
2014-10-24 10:35:00,54.76,54.77,54.7,54.72,38100.0,45.35,45.3583,45.3004,45.3169,38100.0
2014-10-24 10:40:00,54.73,54.76,54.72,54.75,23600.0,45.3252,45.35,45.3169,45.3418,23600.0
2014-10-24 10:45:00,54.75,54.76,54.71,54.74,19500.0,45.3418,45.35,45.3086,45.3335,19500.0
2014-10-24 10:50:00,54.75,54.83,54.72,54.76,39900.0,45.3418,45.408,45.3169,45.35,39900.0
2014-10-24 10:55:00,54.76,54.8,54.76,54.8,22300.0,45.35,45.3832,45.35,45.3832,22300.0
2014-10-24 11:00:00,54.8,54.83,54.77,54.79,17600.0,45.3832,45.408,45.3583,45.3749,17600.0
2014-10-24 11:05:00,54.8,54.83,54.8,54.81,16500.0,45.3832,45.408,45.3832,45.3915,16500.0
2014-10-24 11:10:00,54.81,54.86,54.8,54.83,29300.0,45.3915,45.4329,45.3832,45.408,29300.0
2014-10-24 11:15:00,54.83,54.91,54.83,54.89,47100.0,45.408,45.4743,45.408,45.4577,47100.0
2014-10-24 11:20:00,54.9,54.93,54.88,54.91,41700.0,45.466,45.4908,45.4494,45.4743,41700.0
2014-10-24 11:25:00,54.91,54.93,54.87,54.88,20800.0,45.4743,45.4908,45.4411,45.4494,20800.0
2014-10-24 11:30:00,54.88,54.93,54.88,54.91,13200.0,45.4494,45.4908,45.4494,45.4743,13200.0
2014-10-24 11:35:00,54.91,54.94,54.89,54.91,91200.0,45.4743,45.4991,45.4577,45.4743,91200.0
2014-10-24 11:40:00,54.91,55.02,54.91,55.0,42500.0,45.4743,45.5654,45.4743,45.5488,42500.0
2014-10-24 11:45:00,55.01,55.02,54.99,54.99,42000.0,45.5571,45.5654,45.5405,45.5405,42000.0
2014-10-24 11:50:00,55.0,55.02,54.97,54.97,68900.0,45.5488,45.5654,45.524,45.524,68900.0
2014-10-24 11:55:00,54.97,54.99,54.96,54.97,28200.0,45.524,45.5405,45.5157,45.524,28200.0
2014-10-24 12:00:00,54.97,54.98,54.95,54.98,25600.0,45.524,45.5322,45.5074,45.5322,25600.0
2014-10-24 12:05:00,54.99,55.0,54.98,54.98,16000.0,45.5405,45.5488,45.5322,45.5322,16000.0
2014-10-24 12:10:00,54.98,55.02,54.97,54.98,17300.0,45.5322,45.5654,45.524,45.5322,17300.0
2014-10-24 12:15:00,54.99,55.02,54.96,54.98,70800.0,45.5405,45.5654,45.5157,45.5322,70800.0
2014-10-24 12:20:00,54.99,55.01,54.98,55.0,46000.0,45.5405,45.5571,45.5322,45.5488,46000.0
2014-10-24 12:25:00,55.0,55.01,54.97,54.98,132800.0,45.5488,45.5571,45.524,45.5322,132800.0
2014-10-24 12:30:00,54.98,55.01,54.96,55.01,55200.0,45.5322,45.5571,45.5157,45.5571,55200.0
2014-10-24 12:35:00,55.01,55.01,54.93,54.96,34100.0,45.5571,45.5571,45.4908,45.5157,34100.0
2014-10-24 12:40:00,54.96,54.97,54.94,54.95,6200.0,45.5157,45.524,45.4991,45.5074,6200.0
2014-10-24 12:45:00,54.96,54.98,54.95,54.98,8900.0,45.5157,45.5322,45.5074,45.5322,8900.0
2014-10-24 12:50:00,54.98,54.98,54.88,54.89,21000.0,45.5322,45.5322,45.4494,45.4577,21000.0
2014-10-24 12:55:00,54.89,54.92,54.88,54.91,14300.0,45.4577,45.4825,45.4494,45.4743,14300.0
2014-10-24 13:00:00,54.91,54.95,54.9,54.92,17000.0,45.4743,45.5074,45.466,45.4825,17000.0
2014-10-24 13:05:00,54.91,54.96,54.91,54.94,11000.0,45.4743,45.5157,45.4743,45.4991,11000.0
2014-10-24 13:10:00,54.93,54.93,54.83,54.83,30500.0,45.4908,45.4908,45.408,45.408,30500.0
2014-10-24 13:15:00,54.84,54.86,54.8,54.8,16300.0,45.4163,45.4329,45.3832,45.3832,16300.0
2014-10-24 13:20:00,54.8,54.81,54.79,54.8,18300.0,45.3832,45.3915,45.3749,45.3832,18300.0
2014-10-24 13:25:00,54.8,54.83,54.79,54.81,8200.0,45.3832,45.408,45.3749,45.3915,8200.0
2014-10-24 13:30:00,54.82,54.88,54.81,54.88,17600.0,45.3997,45.4494,45.3915,45.4494,17600.0
2014-10-24 13:35:00,54.88,54.95,54.88,54.95,14500.0,45.4494,45.5074,45.4494,45.5074,14500.0
2014-10-24 13:40:00,54.94,54.98,54.93,54.96,8800.0,45.4991,45.5322,45.4908,45.5157,8800.0
2014-10-24 13:45:00,54.96,54.98,54.93,54.96,20200.0,45.5157,45.5322,45.4908,45.5157,20200.0
2014-10-24 13:50:00,54.97,54.99,54.96,54.98,7100.0,45.524,45.5405,45.5157,45.5322,7100.0
2014-10-24 13:55:00,54.98,54.98,54.95,54.98,10000.0,45.5322,45.5322,45.5074,45.5322,10000.0
2014-10-24 14:00:00,54.98,55.01,54.97,54.99,76500.0,45.5322,45.5571,45.524,45.5405,76500.0
2014-10-24 14:05:00,54.99,55.0,54.97,54.99,50300.0,45.5405,45.5488,45.524,45.5405,50300.0
2014-10-24 14:10:00,55.0,55.0,54.93,54.94,14200.0,45.5488,45.5488,45.4908,45.4991,14200.0
2014-10-24 14:15:00,54.95,54.98,54.94,54.98,42400.0,45.5074,45.5322,45.4991,45.5322,42400.0
2014-10-24 14:20:00,54.98,55.01,54.98,55.0,65200.0,45.5322,45.5571,45.5322,45.5488,65200.0
2014-10-24 14:25:00,55.01,55.02,54.98,55.0,134800.0,45.5571,45.5654,45.5322,45.5488,134800.0
2014-10-24 14:30:00,55.0,55.02,54.98,55.02,124000.0,45.5488,45.5654,45.5322,45.5654,124000.0
2014-10-24 14:35:00,55.02,55.1,55.02,55.06,54300.0,45.5654,45.6316,45.5654,45.5985,54300.0
2014-10-24 14:40:00,55.06,55.14,55.06,55.14,57600.0,45.5985,45.6647,45.5985,45.6647,57600.0
2014-10-24 14:45:00,55.14,55.2,55.14,55.2,58800.0,45.6647,45.7144,45.6647,45.7144,58800.0
2014-10-24 14:50:00,55.2,55.22,55.18,55.18,38700.0,45.7144,45.731,45.6979,45.6979,38700.0
2014-10-24 14:55:00,55.18,55.21,55.16,55.16,17200.0,45.6979,45.7227,45.6813,45.6813,17200.0
2014-10-24 15:00:00,55.17,55.22,55.16,55.2,22600.0,45.6896,45.731,45.6813,45.7144,22600.0
2014-10-24 15:05:00,55.2,55.21,55.15,55.2,23000.0,45.7144,45.7227,45.673,45.7144,23000.0
2014-10-24 15:10:00,55.2,55.2,55.14,55.15,59200.0,45.7144,45.7144,45.6647,45.673,59200.0
2014-10-24 15:15:00,55.16,55.19,55.15,55.18,36600.0,45.6813,45.7062,45.673,45.6979,36600.0
2014-10-24 15:20:00,55.19,55.19,55.16,55.19,20400.0,45.7062,45.7062,45.6813,45.7062,20400.0
2014-10-24 15:25:00,55.2,55.23,55.19,55.22,64700.0,45.7144,45.7393,45.7062,45.731,64700.0
2014-10-24 15:30:00,55.21,55.22,55.19,55.21,36400.0,45.7227,45.731,45.7062,45.7227,36400.0
2014-10-24 15:35:00,55.21,55.23,55.18,55.21,468600.0,45.7227,45.7393,45.6979,45.7227,468600.0
2014-10-24 15:40:00,55.2,55.34,55.2,55.31,133900.0,45.7144,45.8304,45.7144,45.8055,133900.0
2014-10-24 15:45:00,55.3,55.32,55.26,55.3,73500.0,45.7972,45.8138,45.7641,45.7972,73500.0
2014-10-24 15:50:00,55.3,55.32,55.24,55.28,106800.0,45.7972,45.8138,45.7476,45.7807,106800.0
2014-10-24 15:55:00,55.28,55.34,55.26,55.32,348500.0,45.7807,45.8304,45.7641,45.8138,348500.0
2014-10-27 09:30:00,55.21,55.45,55.21,55.42,126800.0,45.7227,45.9215,45.7227,45.8966,126800.0
2014-10-27 09:35:00,55.45,55.47,55.36,55.44,24300.0,45.9215,45.938,45.8469,45.9132,24300.0
2014-10-27 09:40:00,55.46,55.56,55.35,55.51,34300.0,45.9298,46.0126,45.8387,45.9712,34300.0
2014-10-27 09:45:00,55.52,55.52,55.32,55.34,27900.0,45.9794,45.9794,45.8138,45.8304,27900.0
2014-10-27 09:50:00,55.33,55.41,55.26,55.4,31500.0,45.8221,45.8883,45.7641,45.8801,31500.0
2014-10-27 09:55:00,55.41,55.51,55.37,55.51,37500.0,45.8883,45.9712,45.8552,45.9712,37500.0
2014-10-27 10:00:00,55.5,55.5,55.35,55.38,40500.0,45.9629,45.9629,45.8387,45.8635,40500.0
2014-10-27 10:05:00,55.36,55.46,55.34,55.46,32500.0,45.8469,45.9298,45.8304,45.9298,32500.0
2014-10-27 10:10:00,55.46,55.56,55.46,55.56,23600.0,45.9298,46.0126,45.9298,46.0126,23600.0
2014-10-27 10:15:00,55.56,55.6,55.53,55.59,27400.0,46.0126,46.0457,45.9877,46.0374,27400.0
2014-10-27 10:20:00,55.58,55.58,55.5,55.54,28200.0,46.0291,46.0291,45.9629,45.996,28200.0
2014-10-27 10:25:00,55.54,55.55,55.47,55.48,14400.0,45.996,46.0043,45.938,45.9463,14400.0
2014-10-27 10:30:00,55.47,55.48,55.35,55.37,19800.0,45.938,45.9463,45.8387,45.8552,19800.0
2014-10-27 10:35:00,55.39,55.44,55.31,55.43,45400.0,45.8718,45.9132,45.8055,45.9049,45400.0
2014-10-27 10:40:00,55.43,55.64,55.39,55.61,34100.0,45.9049,46.0788,45.8718,46.054,34100.0
2014-10-27 10:45:00,55.61,55.64,55.54,55.57,18000.0,46.054,46.0788,45.996,46.0209,18000.0
2014-10-27 10:50:00,55.58,55.58,55.49,55.51,14800.0,46.0291,46.0291,45.9546,45.9712,14800.0
2014-10-27 10:55:00,55.51,55.53,55.48,55.53,10700.0,45.9712,45.9877,45.9463,45.9877,10700.0
2014-10-27 11:00:00,55.54,55.58,55.52,55.58,20400.0,45.996,46.0291,45.9794,46.0291,20400.0
2014-10-27 11:05:00,55.58,55.62,55.57,55.61,37300.0,46.0291,46.0623,46.0209,46.054,37300.0
2014-10-27 11:10:00,55.61,55.71,55.61,55.63,23500.0,46.054,46.1368,46.054,46.0705,23500.0
2014-10-27 11:15:00,55.63,55.64,55.57,55.6,17300.0,46.0705,46.0788,46.0209,46.0457,17300.0
2014-10-27 11:20:00,55.6,55.63,55.6,55.61,42600.0,46.0457,46.0705,46.0457,46.054,42600.0
2014-10-27 11:25:00,55.6,55.65,55.6,55.65,11100.0,46.0457,46.0871,46.0457,46.0871,11100.0
2014-10-27 11:30:00,55.64,55.68,55.64,55.67,28500.0,46.0788,46.112,46.0788,46.1037,28500.0
2014-10-27 11:35:00,55.66,55.66,55.55,55.59,35500.0,46.0954,46.0954,46.0043,46.0374,35500.0
2014-10-27 11:40:00,55.59,55.67,55.57,55.67,43600.0,46.0374,46.1037,46.0209,46.1037,43600.0
2014-10-27 11:45:00,55.66,55.66,55.6,55.6,25200.0,46.0954,46.0954,46.0457,46.0457,25200.0
2014-10-27 11:50:00,55.6,55.65,55.6,55.61,30300.0,46.0457,46.0871,46.0457,46.054,30300.0
2014-10-27 11:55:00,55.62,55.66,55.62,55.64,21600.0,46.0623,46.0954,46.0623,46.0788,21600.0
2014-10-27 12:00:00,55.63,55.73,55.63,55.7,27500.0,46.0705,46.1534,46.0705,46.1285,27500.0
2014-10-27 12:05:00,55.69,55.79,55.69,55.78,38400.0,46.1202,46.203,46.1202,46.1948,38400.0
2014-10-27 12:10:00,55.78,55.83,55.78,55.81,37900.0,46.1948,46.2362,46.1948,46.2196,37900.0
2014-10-27 12:15:00,55.81,55.81,55.69,55.73,66300.0,46.2196,46.2196,46.1202,46.1534,66300.0
2014-10-27 12:20:00,55.73,55.77,55.66,55.67,15900.0,46.1534,46.1865,46.0954,46.1037,15900.0
2014-10-27 12:25:00,55.66,55.7,55.64,55.64,12200.0,46.0954,46.1285,46.0788,46.0788,12200.0
2014-10-27 12:30:00,55.65,55.65,55.6,55.64,11800.0,46.0871,46.0871,46.0457,46.0788,11800.0
2014-10-27 12:35:00,55.64,55.67,55.63,55.64,10900.0,46.0788,46.1037,46.0705,46.0788,10900.0
2014-10-27 12:40:00,55.64,55.64,55.59,55.63,10800.0,46.0788,46.0788,46.0374,46.0705,10800.0
2014-10-27 12:45:00,55.64,55.69,55.62,55.64,38000.0,46.0788,46.1202,46.0623,46.0788,38000.0
2014-10-27 12:50:00,55.63,55.64,55.58,55.58,47100.0,46.0705,46.0788,46.0291,46.0291,47100.0
2014-10-27 12:55:00,55.58,55.62,55.58,55.59,10500.0,46.0291,46.0623,46.0291,46.0374,10500.0
2014-10-27 13:00:00,55.6,55.72,55.6,55.71,39800.0,46.0457,46.1451,46.0457,46.1368,39800.0
2014-10-27 13:05:00,55.71,55.73,55.68,55.68,9300.0,46.1368,46.1534,46.112,46.112,9300.0
2014-10-27 13:10:00,55.68,55.69,55.65,55.68,35200.0,46.112,46.1202,46.0871,46.112,35200.0
2014-10-27 13:15:00,55.68,55.71,55.66,55.69,13400.0,46.112,46.1368,46.0954,46.1202,13400.0
2014-10-27 13:20:00,55.69,55.7,55.64,55.64,10200.0,46.1202,46.1285,46.0788,46.0788,10200.0
2014-10-27 13:25:00,55.63,55.65,55.6,55.61,88700.0,46.0705,46.0871,46.0457,46.054,88700.0
2014-10-27 13:30:00,55.62,55.63,55.55,55.55,10900.0,46.0623,46.0705,46.0043,46.0043,10900.0
2014-10-27 13:35:00,55.56,55.57,55.52,55.54,12600.0,46.0126,46.0209,45.9794,45.996,12600.0
2014-10-27 13:40:00,55.54,55.58,55.53,55.55,9600.0,45.996,46.0291,45.9877,46.0043,9600.0
2014-10-27 13:45:00,55.55,55.59,55.53,55.58,10000.0,46.0043,46.0374,45.9877,46.0291,10000.0
2014-10-27 13:50:00,55.57,55.6,55.54,55.58,23000.0,46.0209,46.0457,45.996,46.0291,23000.0
2014-10-27 13:55:00,55.58,55.6,55.56,55.57,11200.0,46.0291,46.0457,46.0126,46.0209,11200.0
2014-10-27 14:00:00,55.56,55.56,55.51,55.53,23500.0,46.0126,46.0126,45.9712,45.9877,23500.0
2014-10-27 14:05:00,55.52,55.6,55.51,55.58,15000.0,45.9794,46.0457,45.9712,46.0291,15000.0
2014-10-27 14:10:00,55.59,55.65,55.57,55.63,12600.0,46.0374,46.0871,46.0209,46.0705,12600.0
2014-10-27 14:15:00,55.64,55.68,55.64,55.66,24400.0,46.0788,46.112,46.0788,46.0954,24400.0
2014-10-27 14:20:00,55.68,55.69,55.59,55.61,37200.0,46.112,46.1202,46.0374,46.054,37200.0
2014-10-27 14:25:00,55.6,55.61,55.54,55.57,27600.0,46.0457,46.054,45.996,46.0209,27600.0
2014-10-27 14:30:00,55.56,55.6,55.48,55.59,25100.0,46.0126,46.0457,45.9463,46.0374,25100.0
2014-10-27 14:35:00,55.6,55.62,55.57,55.61,18600.0,46.0457,46.0623,46.0209,46.054,18600.0
2014-10-27 14:40:00,55.61,55.63,55.51,55.51,63500.0,46.054,46.0705,45.9712,45.9712,63500.0
2014-10-27 14:45:00,55.51,55.53,55.5,55.51,55200.0,45.9712,45.9877,45.9629,45.9712,55200.0
2014-10-27 14:50:00,55.5,55.51,55.45,55.45,36900.0,45.9629,45.9712,45.9215,45.9215,36900.0
2014-10-27 14:55:00,55.45,55.46,55.39,55.46,32900.0,45.9215,45.9298,45.8718,45.9298,32900.0
2014-10-27 15:00:00,55.46,55.53,55.45,55.52,24000.0,45.9298,45.9877,45.9215,45.9794,24000.0
2014-10-27 15:05:00,55.51,55.52,55.46,55.46,20400.0,45.9712,45.9794,45.9298,45.9298,20400.0
2014-10-27 15:10:00,55.45,55.49,55.44,55.49,28100.0,45.9215,45.9546,45.9132,45.9546,28100.0
2014-10-27 15:15:00,55.48,55.57,55.46,55.55,49500.0,45.9463,46.0209,45.9298,46.0043,49500.0
2014-10-27 15:20:00,55.55,55.55,55.49,55.5,32900.0,46.0043,46.0043,45.9546,45.9629,32900.0
2014-10-27 15:25:00,55.5,55.53,55.47,55.47,36300.0,45.9629,45.9877,45.938,45.938,36300.0
2014-10-27 15:30:00,55.47,55.51,55.47,55.49,78100.0,45.938,45.9712,45.938,45.9546,78100.0
2014-10-27 15:35:00,55.5,55.51,55.47,55.5,91400.0,45.9629,45.9712,45.938,45.9629,91400.0
2014-10-27 15:40:00,55.49,55.54,55.48,55.53,94200.0,45.9546,45.996,45.9463,45.9877,94200.0
2014-10-27 15:45:00,55.53,55.53,55.47,55.52,122500.0,45.9877,45.9877,45.938,45.9794,122500.0
2014-10-27 15:50:00,55.52,55.52,55.48,55.5,139000.0,45.9794,45.9794,45.9463,45.9629,139000.0
2014-10-27 15:55:00,55.5,55.53,55.46,55.48,237400.0,45.9629,45.9877,45.9298,45.9463,237400.0
2014-10-28 09:30:00,55.66,55.82,55.62,55.77,183700.0,46.0954,46.2279,46.0623,46.1865,183700.0
2014-10-28 09:35:00,55.79,55.84,55.71,55.81,82900.0,46.203,46.2445,46.1368,46.2196,82900.0
2014-10-28 09:40:00,55.81,55.82,55.69,55.8,46900.0,46.2196,46.2279,46.1202,46.2113,46900.0
2014-10-28 09:45:00,55.79,55.87,55.75,55.8,44700.0,46.203,46.2693,46.1699,46.2113,44700.0
2014-10-28 09:50:00,55.8,55.84,55.74,55.8,70500.0,46.2113,46.2445,46.1616,46.2113,70500.0
2014-10-28 09:55:00,55.8,55.81,55.7,55.79,28500.0,46.2113,46.2196,46.1285,46.203,28500.0
2014-10-28 10:00:00,55.79,55.91,55.77,55.89,65700.0,46.203,46.3024,46.1865,46.2859,65700.0
2014-10-28 10:05:00,55.9,55.91,55.82,55.86,40300.0,46.2941,46.3024,46.2279,46.261,40300.0
2014-10-28 10:10:00,55.85,55.91,55.85,55.9,39800.0,46.2527,46.3024,46.2527,46.2941,39800.0
2014-10-28 10:15:00,55.9,55.92,55.85,55.85,40300.0,46.2941,46.3107,46.2527,46.2527,40300.0
2014-10-28 10:20:00,55.85,55.87,55.75,55.8,44500.0,46.2527,46.2693,46.1699,46.2113,44500.0
2014-10-28 10:25:00,55.8,55.81,55.76,55.79,34400.0,46.2113,46.2196,46.1782,46.203,34400.0
2014-10-28 10:30:00,55.8,55.81,55.75,55.76,55700.0,46.2113,46.2196,46.1699,46.1782,55700.0
2014-10-28 10:35:00,55.76,55.8,55.74,55.78,26600.0,46.1782,46.2113,46.1616,46.1948,26600.0
2014-10-28 10:40:00,55.79,55.81,55.78,55.78,27900.0,46.203,46.2196,46.1948,46.1948,27900.0
2014-10-28 10:45:00,55.78,55.79,55.71,55.74,33700.0,46.1948,46.203,46.1368,46.1616,33700.0
2014-10-28 10:50:00,55.73,55.77,55.71,55.75,21300.0,46.1534,46.1865,46.1368,46.1699,21300.0
2014-10-28 10:55:00,55.75,55.81,55.74,55.76,83400.0,46.1699,46.2196,46.1616,46.1782,83400.0
2014-10-28 11:00:00,55.77,55.81,55.76,55.81,70900.0,46.1865,46.2196,46.1782,46.2196,70900.0
2014-10-28 11:05:00,55.8,55.81,55.79,55.8,44200.0,46.2113,46.2196,46.203,46.2113,44200.0
2014-10-28 11:10:00,55.81,55.9,55.8,55.9,31900.0,46.2196,46.2941,46.2113,46.2941,31900.0
2014-10-28 11:15:00,55.9,55.91,55.88,55.9,51000.0,46.2941,46.3024,46.2776,46.2941,51000.0
2014-10-28 11:20:00,55.9,55.93,55.9,55.93,26400.0,46.2941,46.319,46.2941,46.319,26400.0
2014-10-28 11:25:00,55.94,55.97,55.93,55.93,30600.0,46.3273,46.3521,46.319,46.319,30600.0
2014-10-28 11:30:00,55.93,55.96,55.93,55.93,45700.0,46.319,46.3438,46.319,46.319,45700.0
2014-10-28 11:35:00,55.93,55.97,55.93,55.97,55000.0,46.319,46.3521,46.319,46.3521,55000.0
2014-10-28 11:40:00,55.96,56.0,55.96,55.96,54500.0,46.3438,46.377,46.3438,46.3438,54500.0
2014-10-28 11:45:00,55.96,55.96,55.93,55.94,19800.0,46.3438,46.3438,46.319,46.3273,19800.0
2014-10-28 11:50:00,55.94,55.95,55.86,55.87,20800.0,46.3273,46.3356,46.261,46.2693,20800.0
2014-10-28 11:55:00,55.87,55.9,55.86,55.86,30600.0,46.2693,46.2941,46.261,46.261,30600.0
2014-10-28 12:00:00,55.85,55.89,55.83,55.87,30900.0,46.2527,46.2859,46.2362,46.2693,30900.0
2014-10-28 12:05:00,55.87,55.9,55.83,55.84,38800.0,46.2693,46.2941,46.2362,46.2445,38800.0
2014-10-28 12:10:00,55.84,55.89,55.83,55.86,26300.0,46.2445,46.2859,46.2362,46.261,26300.0
2014-10-28 12:15:00,55.86,55.87,55.85,55.86,15500.0,46.261,46.2693,46.2527,46.261,15500.0
2014-10-28 12:20:00,55.86,55.86,55.84,55.85,20200.0,46.261,46.261,46.2445,46.2527,20200.0
2014-10-28 12:25:00,55.85,55.87,55.83,55.83,23400.0,46.2527,46.2693,46.2362,46.2362,23400.0
2014-10-28 12:30:00,55.83,55.84,55.81,55.83,23400.0,46.2362,46.2445,46.2196,46.2362,23400.0
2014-10-28 12:35:00,55.83,55.84,55.76,55.76,23700.0,46.2362,46.2445,46.1782,46.1782,23700.0
2014-10-28 12:40:00,55.76,55.8,55.75,55.79,32000.0,46.1782,46.2113,46.1699,46.203,32000.0
2014-10-28 12:45:00,55.8,55.8,55.76,55.79,28100.0,46.2113,46.2113,46.1782,46.203,28100.0
2014-10-28 12:50:00,55.78,55.79,55.77,55.78,43300.0,46.1948,46.203,46.1865,46.1948,43300.0
2014-10-28 12:55:00,55.79,55.8,55.78,55.79,26600.0,46.203,46.2113,46.1948,46.203,26600.0
2014-10-28 13:00:00,55.79,55.81,55.78,55.8,44000.0,46.203,46.2196,46.1948,46.2113,44000.0
2014-10-28 13:05:00,55.8,55.81,55.79,55.8,16600.0,46.2113,46.2196,46.203,46.2113,16600.0
2014-10-28 13:10:00,55.8,55.81,55.79,55.8,39500.0,46.2113,46.2196,46.203,46.2113,39500.0
2014-10-28 13:15:00,55.8,55.8,55.79,55.8,12200.0,46.2113,46.2113,46.203,46.2113,12200.0
2014-10-28 13:20:00,55.8,55.8,55.78,55.79,36100.0,46.2113,46.2113,46.1948,46.203,36100.0
2014-10-28 13:25:00,55.78,55.81,55.78,55.81,17500.0,46.1948,46.2196,46.1948,46.2196,17500.0
2014-10-28 13:30:00,55.81,55.83,55.79,55.79,54200.0,46.2196,46.2362,46.203,46.203,54200.0
2014-10-28 13:35:00,55.8,55.82,55.79,55.81,26000.0,46.2113,46.2279,46.203,46.2196,26000.0
2014-10-28 13:40:00,55.82,55.86,55.82,55.83,46200.0,46.2279,46.261,46.2279,46.2362,46200.0
2014-10-28 13:45:00,55.84,55.84,55.81,55.83,27100.0,46.2445,46.2445,46.2196,46.2362,27100.0
2014-10-28 13:50:00,55.83,55.85,55.83,55.84,20800.0,46.2362,46.2527,46.2362,46.2445,20800.0
2014-10-28 13:55:00,55.85,55.86,55.84,55.85,44800.0,46.2527,46.261,46.2445,46.2527,44800.0
2014-10-28 14:00:00,55.85,55.86,55.79,55.83,42000.0,46.2527,46.261,46.203,46.2362,42000.0
2014-10-28 14:05:00,55.83,55.86,55.83,55.84,34400.0,46.2362,46.261,46.2362,46.2445,34400.0
2014-10-28 14:10:00,55.85,55.86,55.83,55.85,44800.0,46.2527,46.261,46.2362,46.2527,44800.0
2014-10-28 14:15:00,55.85,55.86,55.84,55.85,34800.0,46.2527,46.261,46.2445,46.2527,34800.0
2014-10-28 14:20:00,55.85,55.86,55.84,55.86,58600.0,46.2527,46.261,46.2445,46.261,58600.0
2014-10-28 14:25:00,55.85,55.86,55.84,55.86,67100.0,46.2527,46.261,46.2445,46.261,67100.0
2014-10-28 14:30:00,55.85,55.87,55.81,55.82,49600.0,46.2527,46.2693,46.2196,46.2279,49600.0
2014-10-28 14:35:00,55.81,55.82,55.79,55.81,40300.0,46.2196,46.2279,46.203,46.2196,40300.0
2014-10-28 14:40:00,55.81,55.85,55.78,55.8,56200.0,46.2196,46.2527,46.1948,46.2113,56200.0
2014-10-28 14:45:00,55.8,55.83,55.78,55.83,27900.0,46.2113,46.2362,46.1948,46.2362,27900.0
2014-10-28 14:50:00,55.83,55.86,55.83,55.84,34300.0,46.2362,46.261,46.2362,46.2445,34300.0
2014-10-28 14:55:00,55.85,55.86,55.83,55.84,38800.0,46.2527,46.261,46.2362,46.2445,38800.0
2014-10-28 15:00:00,55.84,55.9,55.84,55.9,101900.0,46.2445,46.2941,46.2445,46.2941,101900.0
2014-10-28 15:05:00,55.9,55.91,55.88,55.9,71700.0,46.2941,46.3024,46.2776,46.2941,71700.0
2014-10-28 15:10:00,55.89,55.9,55.84,55.87,102100.0,46.2859,46.2941,46.2445,46.2693,102100.0
2014-10-28 15:15:00,55.87,55.91,55.87,55.89,72000.0,46.2693,46.3024,46.2693,46.2859,72000.0
2014-10-28 15:20:00,55.89,55.89,55.85,55.88,83900.0,46.2859,46.2859,46.2527,46.2776,83900.0
2014-10-28 15:25:00,55.87,55.91,55.87,55.91,66900.0,46.2693,46.3024,46.2693,46.3024,66900.0
2014-10-28 15:30:00,55.91,55.98,55.91,55.97,88500.0,46.3024,46.3604,46.3024,46.3521,88500.0
2014-10-28 15:35:00,55.98,56.03,55.98,56.02,81800.0,46.3604,46.4018,46.3604,46.3935,81800.0
2014-10-28 15:40:00,56.02,56.03,55.97,55.99,85400.0,46.3935,46.4018,46.3521,46.3687,85400.0
2014-10-28 15:45:00,56.0,56.01,55.93,55.96,97600.0,46.377,46.3852,46.319,46.3438,97600.0
2014-10-28 15:50:00,55.97,56.0,55.96,55.97,118800.0,46.3521,46.377,46.3438,46.3521,118800.0
2014-10-28 15:55:00,55.97,56.06,55.97,56.05,279300.0,46.3521,46.4267,46.3521,46.4184,279300.0
2014-10-29 09:30:00,56.06,56.17,55.96,55.99,53700.0,46.4267,46.5177,46.3438,46.3687,53700.0
2014-10-29 09:35:00,56.07,56.25,56.07,56.22,28100.0,46.4349,46.584,46.4349,46.5592,28100.0
2014-10-29 09:40:00,56.2,56.35,56.2,56.34,19000.0,46.5426,46.6668,46.5426,46.6585,19000.0
2014-10-29 09:45:00,56.38,56.39,56.25,56.29,31600.0,46.6917,46.6999,46.584,46.6171,31600.0
2014-10-29 09:50:00,56.29,56.31,56.23,56.24,22400.0,46.6171,46.6337,46.5674,46.5757,22400.0
2014-10-29 09:55:00,56.24,56.27,56.21,56.26,22500.0,46.5757,46.6006,46.5509,46.5923,22500.0
2014-10-29 10:00:00,56.26,56.26,56.2,56.21,20400.0,46.5923,46.5923,46.5426,46.5509,20400.0
2014-10-29 10:05:00,56.21,56.22,56.08,56.08,62300.0,46.5509,46.5592,46.4432,46.4432,62300.0
2014-10-29 10:10:00,56.08,56.16,56.06,56.12,13500.0,46.4432,46.5095,46.4267,46.4763,13500.0
2014-10-29 10:15:00,56.13,56.24,56.12,56.16,23300.0,46.4846,46.5757,46.4763,46.5095,23300.0
2014-10-29 10:20:00,56.15,56.17,56.09,56.16,20300.0,46.5012,46.5177,46.4515,46.5095,20300.0
2014-10-29 10:25:00,56.16,56.19,56.1,56.19,12700.0,46.5095,46.5343,46.4598,46.5343,12700.0
2014-10-29 10:30:00,56.18,56.26,56.17,56.21,20300.0,46.526,46.5923,46.5177,46.5509,20300.0
2014-10-29 10:35:00,56.22,56.23,56.13,56.15,20900.0,46.5592,46.5674,46.4846,46.5012,20900.0
2014-10-29 10:40:00,56.15,56.17,56.07,56.17,23200.0,46.5012,46.5177,46.4349,46.5177,23200.0
2014-10-29 10:45:00,56.17,56.18,56.06,56.07,14800.0,46.5177,46.526,46.4267,46.4349,14800.0
2014-10-29 10:50:00,56.06,56.08,56.0,56.0,16200.0,46.4267,46.4432,46.377,46.377,16200.0
2014-10-29 10:55:00,56.0,56.01,55.97,56.0,33700.0,46.377,46.3852,46.3521,46.377,33700.0
2014-10-29 11:00:00,56.01,56.03,55.97,56.01,27300.0,46.3852,46.4018,46.3521,46.3852,27300.0
2014-10-29 11:05:00,56.01,56.11,56.0,56.09,20700.0,46.3852,46.4681,46.377,46.4515,20700.0
2014-10-29 11:10:00,56.09,56.15,56.06,56.14,28700.0,46.4515,46.5012,46.4267,46.4929,28700.0
2014-10-29 11:15:00,56.15,56.16,56.1,56.13,23200.0,46.5012,46.5095,46.4598,46.4846,23200.0
2014-10-29 11:20:00,56.12,56.16,56.12,56.16,6300.0,46.4763,46.5095,46.4763,46.5095,6300.0
2014-10-29 11:25:00,56.16,56.2,56.14,56.15,16600.0,46.5095,46.5426,46.4929,46.5012,16600.0
2014-10-29 11:30:00,56.15,56.16,56.1,56.1,13900.0,46.5012,46.5095,46.4598,46.4598,13900.0
2014-10-29 11:35:00,56.1,56.1,56.03,56.03,10300.0,46.4598,46.4598,46.4018,46.4018,10300.0
2014-10-29 11:40:00,56.03,56.1,56.02,56.09,9600.0,46.4018,46.4598,46.3935,46.4515,9600.0
2014-10-29 11:45:00,56.08,56.09,56.03,56.03,26100.0,46.4432,46.4515,46.4018,46.4018,26100.0
2014-10-29 11:50:00,56.03,56.05,56.02,56.05,16500.0,46.4018,46.4184,46.3935,46.4184,16500.0
2014-10-29 11:55:00,56.05,56.06,56.0,56.05,19300.0,46.4184,46.4267,46.377,46.4184,19300.0
2014-10-29 12:00:00,56.04,56.05,55.91,55.93,21800.0,46.4101,46.4184,46.3024,46.319,21800.0
2014-10-29 12:05:00,55.91,55.93,55.89,55.9,46100.0,46.3024,46.319,46.2859,46.2941,46100.0
2014-10-29 12:10:00,55.9,55.94,55.87,55.92,14000.0,46.2941,46.3273,46.2693,46.3107,14000.0
2014-10-29 12:15:00,55.92,55.93,55.91,55.93,8200.0,46.3107,46.319,46.3024,46.319,8200.0
2014-10-29 12:20:00,55.93,55.96,55.9,55.95,10900.0,46.319,46.3438,46.2941,46.3356,10900.0
2014-10-29 12:25:00,55.94,55.96,55.93,55.93,7400.0,46.3273,46.3438,46.319,46.319,7400.0
2014-10-29 12:30:00,55.92,55.94,55.89,55.94,26600.0,46.3107,46.3273,46.2859,46.3273,26600.0
2014-10-29 12:35:00,55.93,55.96,55.92,55.92,9700.0,46.319,46.3438,46.3107,46.3107,9700.0
2014-10-29 12:40:00,55.93,55.96,55.91,55.95,7500.0,46.319,46.3438,46.3024,46.3356,7500.0
2014-10-29 12:45:00,55.96,55.98,55.91,55.95,13100.0,46.3438,46.3604,46.3024,46.3356,13100.0
2014-10-29 12:50:00,55.95,55.96,55.92,55.95,14100.0,46.3356,46.3438,46.3107,46.3356,14100.0
2014-10-29 12:55:00,55.94,56.0,55.93,55.95,18700.0,46.3273,46.377,46.319,46.3356,18700.0
2014-10-29 13:00:00,55.96,55.99,55.94,55.96,14700.0,46.3438,46.3687,46.3273,46.3438,14700.0
2014-10-29 13:05:00,55.96,55.99,55.96,55.97,10800.0,46.3438,46.3687,46.3438,46.3521,10800.0
2014-10-29 13:10:00,55.96,56.01,55.96,56.0,12900.0,46.3438,46.3852,46.3438,46.377,12900.0
2014-10-29 13:15:00,56.0,56.0,55.98,55.98,5200.0,46.377,46.377,46.3604,46.3604,5200.0
2014-10-29 13:20:00,55.98,55.99,55.96,55.98,36400.0,46.3604,46.3687,46.3438,46.3604,36400.0
2014-10-29 13:25:00,55.98,55.98,55.96,55.98,12600.0,46.3604,46.3604,46.3438,46.3604,12600.0
2014-10-29 13:30:00,55.97,55.97,55.88,55.88,24400.0,46.3521,46.3521,46.2776,46.2776,24400.0
2014-10-29 13:35:00,55.88,55.88,55.82,55.83,18000.0,46.2776,46.2776,46.2279,46.2362,18000.0
2014-10-29 13:40:00,55.85,55.89,55.81,55.81,15400.0,46.2527,46.2859,46.2196,46.2196,15400.0
2014-10-29 13:45:00,55.83,55.92,55.82,55.91,14500.0,46.2362,46.3107,46.2279,46.3024,14500.0
2014-10-29 13:50:00,55.91,55.96,55.89,55.95,11400.0,46.3024,46.3438,46.2859,46.3356,11400.0
2014-10-29 13:55:00,55.95,56.05,55.95,56.04,25000.0,46.3356,46.4184,46.3356,46.4101,25000.0
2014-10-29 14:00:00,56.03,56.03,55.77,55.8,38200.0,46.4018,46.4018,46.1865,46.2113,38200.0
2014-10-29 14:05:00,55.8,55.82,55.69,55.79,36200.0,46.2113,46.2279,46.1202,46.203,36200.0
2014-10-29 14:10:00,55.8,55.88,55.73,55.73,50600.0,46.2113,46.2776,46.1534,46.1534,50600.0
2014-10-29 14:15:00,55.71,55.77,55.52,55.69,66100.0,46.1368,46.1865,45.9794,46.1202,66100.0
2014-10-29 14:20:00,55.71,55.89,55.71,55.87,27500.0,46.1368,46.2859,46.1368,46.2693,27500.0
2014-10-29 14:25:00,55.88,55.96,55.85,55.93,30300.0,46.2776,46.3438,46.2527,46.319,30300.0
2014-10-29 14:30:00,55.93,55.97,55.8,55.9,39100.0,46.319,46.3521,46.2113,46.2941,39100.0
2014-10-29 14:35:00,55.9,55.94,55.85,55.86,75900.0,46.2941,46.3273,46.2527,46.261,75900.0
2014-10-29 14:40:00,55.85,55.92,55.79,55.79,46600.0,46.2527,46.3107,46.203,46.203,46600.0
2014-10-29 14:45:00,55.8,55.84,55.7,55.77,35100.0,46.2113,46.2445,46.1285,46.1865,35100.0
2014-10-29 14:50:00,55.78,55.82,55.72,55.82,25200.0,46.1948,46.2279,46.1451,46.2279,25200.0
2014-10-29 14:55:00,55.82,55.9,55.79,55.86,39800.0,46.2279,46.2941,46.203,46.261,39800.0
2014-10-29 15:00:00,55.85,55.86,55.71,55.71,53500.0,46.2527,46.261,46.1368,46.1368,53500.0
2014-10-29 15:05:00,55.72,55.75,55.6,55.62,52400.0,46.1451,46.1699,46.0457,46.0623,52400.0
2014-10-29 15:10:00,55.64,55.73,55.59,55.69,44600.0,46.0788,46.1534,46.0374,46.1202,44600.0
2014-10-29 15:15:00,55.69,55.82,55.67,55.82,38900.0,46.1202,46.2279,46.1037,46.2279,38900.0
2014-10-29 15:20:00,55.82,55.84,55.73,55.77,42200.0,46.2279,46.2445,46.1534,46.1865,42200.0
2014-10-29 15:25:00,55.76,55.83,55.75,55.8,48600.0,46.1782,46.2362,46.1699,46.2113,48600.0
2014-10-29 15:30:00,55.81,55.94,55.8,55.88,120200.0,46.2196,46.3273,46.2113,46.2776,120200.0
2014-10-29 15:35:00,55.88,55.92,55.83,55.92,73700.0,46.2776,46.3107,46.2362,46.3107,73700.0
2014-10-29 15:40:00,55.92,55.98,55.88,55.92,111300.0,46.3107,46.3604,46.2776,46.3107,111300.0
2014-10-29 15:45:00,55.93,55.93,55.84,55.85,80300.0,46.319,46.319,46.2445,46.2527,80300.0
2014-10-29 15:50:00,55.85,55.87,55.81,55.81,126800.0,46.2527,46.2693,46.2196,46.2196,126800.0
2014-10-29 15:55:00,55.81,55.85,55.78,55.82,337200.0,46.2196,46.2527,46.1948,46.2279,337200.0
2014-10-30 09:30:00,56.46,56.56,56.24,56.5,169700.0,46.7579,46.8407,46.5757,46.791,169700.0
2014-10-30 09:35:00,56.5,56.53,56.34,56.34,89500.0,46.791,46.8159,46.6585,46.6585,89500.0
2014-10-30 09:40:00,56.34,56.36,56.2,56.31,72600.0,46.6585,46.6751,46.5426,46.6337,72600.0
2014-10-30 09:45:00,56.33,56.37,56.26,56.34,57600.0,46.6503,46.6834,46.5923,46.6585,57600.0
2014-10-30 09:50:00,56.35,56.36,56.27,56.28,118900.0,46.6668,46.6751,46.6006,46.6088,118900.0
2014-10-30 09:55:00,56.28,56.28,56.06,56.06,106700.0,46.6088,46.6088,46.4267,46.4267,106700.0
2014-10-30 10:00:00,56.07,56.14,55.98,56.1,90600.0,46.4349,46.4929,46.3604,46.4598,90600.0
2014-10-30 10:05:00,56.1,56.12,56.07,56.08,37200.0,46.4598,46.4763,46.4349,46.4432,37200.0
2014-10-30 10:10:00,56.07,56.11,56.0,56.0,49300.0,46.4349,46.4681,46.377,46.377,49300.0
2014-10-30 10:15:00,56.01,56.01,55.94,55.98,49400.0,46.3852,46.3852,46.3273,46.3604,49400.0
2014-10-30 10:20:00,55.98,56.02,55.95,55.99,35800.0,46.3604,46.3935,46.3356,46.3687,35800.0
2014-10-30 10:25:00,55.99,56.01,55.97,55.98,34700.0,46.3687,46.3852,46.3521,46.3604,34700.0
2014-10-30 10:30:00,55.98,56.01,55.97,55.99,64100.0,46.3604,46.3852,46.3521,46.3687,64100.0
2014-10-30 10:35:00,55.99,56.01,55.96,55.97,28000.0,46.3687,46.3852,46.3438,46.3521,28000.0
2014-10-30 10:40:00,55.96,55.98,55.91,55.98,33100.0,46.3438,46.3604,46.3024,46.3604,33100.0
2014-10-30 10:45:00,55.99,56.02,55.93,55.94,40500.0,46.3687,46.3935,46.319,46.3273,40500.0
2014-10-30 10:50:00,55.96,56.01,55.94,56.0,26200.0,46.3438,46.3852,46.3273,46.377,26200.0
2014-10-30 10:55:00,56.0,56.08,55.98,56.07,55200.0,46.377,46.4432,46.3604,46.4349,55200.0
2014-10-30 11:00:00,56.08,56.11,56.03,56.09,92600.0,46.4432,46.4681,46.4018,46.4515,92600.0
2014-10-30 11:05:00,56.09,56.09,56.02,56.07,44200.0,46.4515,46.4515,46.3935,46.4349,44200.0
2014-10-30 11:10:00,56.07,56.11,56.07,56.09,150800.0,46.4349,46.4681,46.4349,46.4515,150800.0
2014-10-30 11:15:00,56.11,56.19,56.1,56.17,95100.0,46.4681,46.5343,46.4598,46.5177,95100.0
2014-10-30 11:20:00,56.18,56.21,56.17,56.2,81500.0,46.526,46.5509,46.5177,46.5426,81500.0
2014-10-30 11:25:00,56.2,56.21,56.19,56.19,58500.0,46.5426,46.5509,46.5343,46.5343,58500.0
2014-10-30 11:30:00,56.2,56.21,56.18,56.2,45500.0,46.5426,46.5509,46.526,46.5426,45500.0
2014-10-30 11:35:00,56.2,56.25,56.18,56.21,54500.0,46.5426,46.584,46.526,46.5509,54500.0
2014-10-30 11:40:00,56.21,56.21,56.18,56.19,25700.0,46.5509,46.5509,46.526,46.5343,25700.0
2014-10-30 11:45:00,56.2,56.21,56.16,56.16,48700.0,46.5426,46.5509,46.5095,46.5095,48700.0
2014-10-30 11:50:00,56.17,56.21,56.16,56.19,22800.0,46.5177,46.5509,46.5095,46.5343,22800.0
2014-10-30 11:55:00,56.2,56.22,56.19,56.21,90500.0,46.5426,46.5592,46.5343,46.5509,90500.0
2014-10-30 12:00:00,56.21,56.27,56.21,56.22,44300.0,46.5509,46.6006,46.5509,46.5592,44300.0
2014-10-30 12:05:00,56.21,56.23,56.19,56.21,28600.0,46.5509,46.5674,46.5343,46.5509,28600.0
2014-10-30 12:10:00,56.22,56.25,56.21,56.24,27700.0,46.5592,46.584,46.5509,46.5757,27700.0
2014-10-30 12:15:00,56.24,56.25,56.19,56.22,20400.0,46.5757,46.584,46.5343,46.5592,20400.0
2014-10-30 12:20:00,56.23,56.26,56.22,56.26,24100.0,46.5674,46.5923,46.5592,46.5923,24100.0
2014-10-30 12:25:00,56.25,56.3,56.25,56.29,28600.0,46.584,46.6254,46.584,46.6171,28600.0
2014-10-30 12:30:00,56.29,56.3,56.28,56.3,23600.0,46.6171,46.6254,46.6088,46.6254,23600.0
2014-10-30 12:35:00,56.3,56.3,56.28,56.28,17100.0,46.6254,46.6254,46.6088,46.6088,17100.0
2014-10-30 12:40:00,56.28,56.31,56.28,56.3,10900.0,46.6088,46.6337,46.6088,46.6254,10900.0
2014-10-30 12:45:00,56.3,56.31,56.28,56.3,22700.0,46.6254,46.6337,46.6088,46.6254,22700.0
2014-10-30 12:50:00,56.3,56.3,56.28,56.3,5600.0,46.6254,46.6254,46.6088,46.6254,5600.0
2014-10-30 12:55:00,56.29,56.3,56.27,56.27,17500.0,46.6171,46.6254,46.6006,46.6006,17500.0
2014-10-30 13:00:00,56.28,56.28,56.24,56.24,25500.0,46.6088,46.6088,46.5757,46.5757,25500.0
2014-10-30 13:05:00,56.25,56.25,56.24,56.25,9100.0,46.584,46.584,46.5757,46.584,9100.0
2014-10-30 13:10:00,56.25,56.26,56.25,56.25,25500.0,46.584,46.5923,46.584,46.584,25500.0
2014-10-30 13:15:00,56.25,56.4,56.23,56.28,224700.0,46.584,46.7082,46.5674,46.6088,224700.0
2014-10-30 13:20:00,56.28,56.35,56.27,56.34,246300.0,46.6088,46.6668,46.6006,46.6585,246300.0
2014-10-30 13:25:00,56.34,56.35,56.29,56.31,160800.0,46.6585,46.6668,46.6171,46.6337,160800.0
2014-10-30 13:30:00,56.31,56.32,55.13,56.25,27800.0,46.6337,46.642,45.6565,46.584,27800.0
2014-10-30 13:35:00,56.26,56.3,56.12,56.3,19400.0,46.5923,46.6254,46.4763,46.6254,19400.0
2014-10-30 13:40:00,56.29,56.35,56.29,56.32,28000.0,46.6171,46.6668,46.6171,46.642,28000.0
2014-10-30 13:45:00,56.32,56.35,56.27,56.3,54200.0,46.642,46.6668,46.6006,46.6254,54200.0
2014-10-30 13:50:00,56.31,56.43,56.31,56.41,31400.0,46.6337,46.7331,46.6337,46.7165,31400.0
2014-10-30 13:55:00,56.43,56.48,56.32,56.41,30700.0,46.7331,46.7745,46.642,46.7165,30700.0
2014-10-30 14:00:00,56.4,56.49,56.4,56.48,30900.0,46.7082,46.7828,46.7082,46.7745,30900.0
2014-10-30 14:05:00,56.48,56.52,56.47,56.48,148500.0,46.7745,46.8076,46.7662,46.7745,148500.0
2014-10-30 14:10:00,56.49,56.52,56.45,56.5,37200.0,46.7828,46.8076,46.7496,46.791,37200.0
2014-10-30 14:15:00,56.5,56.5,56.38,56.39,35600.0,46.791,46.791,46.6917,46.6999,35600.0
2014-10-30 14:20:00,56.4,56.41,56.35,56.39,23000.0,46.7082,46.7165,46.6668,46.6999,23000.0
2014-10-30 14:25:00,56.39,56.42,56.33,56.34,53500.0,46.6999,46.7248,46.6503,46.6585,53500.0
2014-10-30 14:30:00,56.34,56.42,56.34,56.42,27500.0,46.6585,46.7248,46.6585,46.7248,27500.0
2014-10-30 14:35:00,56.41,56.45,56.4,56.44,20000.0,46.7165,46.7496,46.7082,46.7414,20000.0
2014-10-30 14:40:00,56.44,56.48,56.43,56.46,27000.0,46.7414,46.7745,46.7331,46.7579,27000.0
2014-10-30 14:45:00,56.47,56.48,56.3,56.3,58600.0,46.7662,46.7745,46.6254,46.6254,58600.0
2014-10-30 14:50:00,56.3,56.33,56.24,56.26,40500.0,46.6254,46.6503,46.5757,46.5923,40500.0
2014-10-30 14:55:00,56.25,56.27,56.2,56.26,34600.0,46.584,46.6006,46.5426,46.5923,34600.0
2014-10-30 15:00:00,56.26,56.33,56.25,56.3,35200.0,46.5923,46.6503,46.584,46.6254,35200.0
2014-10-30 15:05:00,56.3,56.31,56.25,56.25,66300.0,46.6254,46.6337,46.584,46.584,66300.0
2014-10-30 15:10:00,56.25,56.32,56.25,56.29,56100.0,46.584,46.642,46.584,46.6171,56100.0
2014-10-30 15:15:00,56.29,56.3,56.24,56.3,28100.0,46.6171,46.6254,46.5757,46.6254,28100.0
2014-10-30 15:20:00,56.3,56.31,56.27,56.27,45600.0,46.6254,46.6337,46.6006,46.6006,45600.0
2014-10-30 15:25:00,56.27,56.27,56.16,56.23,76100.0,46.6006,46.6006,46.5095,46.5674,76100.0
2014-10-30 15:30:00,56.24,56.31,56.24,56.28,56200.0,46.5757,46.6337,46.5757,46.6088,56200.0
2014-10-30 15:35:00,56.28,56.31,56.27,56.28,55400.0,46.6088,46.6337,46.6006,46.6088,55400.0
2014-10-30 15:40:00,56.28,56.33,56.27,56.3,74100.0,46.6088,46.6503,46.6006,46.6254,74100.0
2014-10-30 15:45:00,56.3,56.35,56.29,56.34,94600.0,46.6254,46.6668,46.6171,46.6585,94600.0
2014-10-30 15:50:00,56.34,56.37,56.3,56.3,103200.0,46.6585,46.6834,46.6254,46.6254,103200.0
2014-10-30 15:55:00,56.3,56.31,56.26,56.28,394500.0,46.6254,46.6337,46.5923,46.6088,394500.0
2014-10-31 09:30:00,57.0,57.23,56.92,57.04,56500.0,47.2051,47.3956,47.1389,47.2382,56500.0
2014-10-31 09:35:00,57.1,57.14,56.98,57.05,270700.0,47.2879,47.3211,47.1886,47.2465,270700.0
2014-10-31 09:40:00,57.05,57.2,57.04,57.14,308600.0,47.2465,47.3708,47.2382,47.3211,308600.0
2014-10-31 09:45:00,57.15,57.18,57.08,57.11,102700.0,47.3293,47.3542,47.2714,47.2962,102700.0
2014-10-31 09:50:00,57.14,57.17,57.0,57.09,100800.0,47.3211,47.3459,47.2051,47.2797,100800.0
2014-10-31 09:55:00,57.09,57.14,57.08,57.11,87200.0,47.2797,47.3211,47.2714,47.2962,87200.0
2014-10-31 10:00:00,57.11,57.19,57.09,57.18,83900.0,47.2962,47.3625,47.2797,47.3542,83900.0
2014-10-31 10:05:00,57.19,57.24,57.18,57.21,94600.0,47.3625,47.4039,47.3542,47.379,94600.0
2014-10-31 10:10:00,57.2,57.22,57.16,57.18,129300.0,47.3708,47.3873,47.3376,47.3542,129300.0
2014-10-31 10:15:00,57.18,57.21,57.16,57.2,73400.0,47.3542,47.379,47.3376,47.3708,73400.0
2014-10-31 10:20:00,57.2,57.23,57.17,57.2,103400.0,47.3708,47.3956,47.3459,47.3708,103400.0
2014-10-31 10:25:00,57.2,57.26,57.19,57.24,64800.0,47.3708,47.4204,47.3625,47.4039,64800.0
2014-10-31 10:30:00,57.24,57.26,57.22,57.24,64000.0,47.4039,47.4204,47.3873,47.4039,64000.0
2014-10-31 10:35:00,57.24,57.27,57.22,57.22,63000.0,47.4039,47.4287,47.3873,47.3873,63000.0
2014-10-31 10:40:00,57.22,57.26,57.21,57.26,45000.0,47.3873,47.4204,47.379,47.4204,45000.0
2014-10-31 10:45:00,57.25,57.28,57.2,57.2,108800.0,47.4122,47.437,47.3708,47.3708,108800.0
2014-10-31 10:50:00,57.2,57.31,57.2,57.28,101700.0,47.3708,47.4619,47.3708,47.437,101700.0
2014-10-31 10:55:00,57.28,57.31,57.27,57.28,50200.0,47.437,47.4619,47.4287,47.437,50200.0
2014-10-31 11:00:00,57.28,57.3,57.26,57.28,87100.0,47.437,47.4536,47.4204,47.437,87100.0
2014-10-31 11:05:00,57.28,57.32,57.28,57.3,57800.0,47.437,47.4701,47.437,47.4536,57800.0
2014-10-31 11:10:00,57.3,57.33,57.29,57.32,51300.0,47.4536,47.4784,47.4453,47.4701,51300.0
2014-10-31 11:15:00,57.33,57.33,57.29,57.32,90100.0,47.4784,47.4784,47.4453,47.4701,90100.0
2014-10-31 11:20:00,57.32,57.41,57.31,57.4,58600.0,47.4701,47.5447,47.4619,47.5364,58600.0
2014-10-31 11:25:00,57.4,57.41,57.38,57.38,115100.0,47.5364,47.5447,47.5198,47.5198,115100.0
2014-10-31 11:30:00,57.38,57.4,57.37,57.39,41100.0,47.5198,47.5364,47.5115,47.5281,41100.0
2014-10-31 11:35:00,57.38,57.4,57.38,57.39,27500.0,47.5198,47.5364,47.5198,47.5281,27500.0
2014-10-31 11:40:00,57.39,57.41,57.36,57.4,44100.0,47.5281,47.5447,47.5033,47.5364,44100.0
2014-10-31 11:45:00,57.4,57.4,57.33,57.33,134600.0,47.5364,47.5364,47.4784,47.4784,134600.0
2014-10-31 11:50:00,57.33,57.34,57.2,57.2,73700.0,47.4784,47.4867,47.3708,47.3708,73700.0
2014-10-31 11:55:00,57.21,57.22,57.15,57.2,35600.0,47.379,47.3873,47.3293,47.3708,35600.0
2014-10-31 12:00:00,57.19,57.21,57.14,57.2,33700.0,47.3625,47.379,47.3211,47.3708,33700.0
2014-10-31 12:05:00,57.19,57.2,57.16,57.17,24700.0,47.3625,47.3708,47.3376,47.3459,24700.0
2014-10-31 12:10:00,57.18,57.21,57.16,57.18,40500.0,47.3542,47.379,47.3376,47.3542,40500.0
2014-10-31 12:15:00,57.18,57.2,57.14,57.14,86100.0,47.3542,47.3708,47.3211,47.3211,86100.0
2014-10-31 12:20:00,57.15,57.16,57.12,57.14,29700.0,47.3293,47.3376,47.3045,47.3211,29700.0
2014-10-31 12:25:00,57.14,57.2,57.14,57.2,31900.0,47.3211,47.3708,47.3211,47.3708,31900.0
2014-10-31 12:30:00,57.2,57.22,57.19,57.21,42800.0,47.3708,47.3873,47.3625,47.379,42800.0
2014-10-31 12:35:00,57.21,57.23,57.18,57.18,39600.0,47.379,47.3956,47.3542,47.3542,39600.0
2014-10-31 12:40:00,57.18,57.2,57.18,57.18,10800.0,47.3542,47.3708,47.3542,47.3542,10800.0
2014-10-31 12:45:00,57.19,57.22,57.19,57.22,28400.0,47.3625,47.3873,47.3625,47.3873,28400.0
2014-10-31 12:50:00,57.22,57.26,57.22,57.25,57400.0,47.3873,47.4204,47.3873,47.4122,57400.0
2014-10-31 12:55:00,57.25,57.26,57.23,57.25,65900.0,47.4122,47.4204,47.3956,47.4122,65900.0
2014-10-31 13:00:00,57.26,57.26,57.22,57.23,46800.0,47.4204,47.4204,47.3873,47.3956,46800.0
2014-10-31 13:05:00,57.23,57.24,57.21,57.24,31800.0,47.3956,47.4039,47.379,47.4039,31800.0
2014-10-31 13:10:00,57.23,57.24,57.22,57.24,49400.0,47.3956,47.4039,47.3873,47.4039,49400.0
2014-10-31 13:15:00,57.23,57.26,57.23,57.25,195100.0,47.3956,47.4204,47.3956,47.4122,195100.0
2014-10-31 13:20:00,57.24,57.26,57.22,57.24,59000.0,47.4039,47.4204,47.3873,47.4039,59000.0
2014-10-31 13:25:00,57.25,57.25,57.22,57.22,41600.0,47.4122,47.4122,47.3873,47.3873,41600.0
2014-10-31 13:30:00,57.23,57.25,57.22,57.23,39600.0,47.3956,47.4122,47.3873,47.3956,39600.0
2014-10-31 13:35:00,57.23,57.25,57.22,57.24,26000.0,47.3956,47.4122,47.3873,47.4039,26000.0
2014-10-31 13:40:00,57.25,57.25,57.14,57.23,204600.0,47.4122,47.4122,47.3211,47.3956,204600.0
2014-10-31 13:45:00,57.22,57.25,57.21,57.21,35900.0,47.3873,47.4122,47.379,47.379,35900.0
2014-10-31 13:50:00,57.2,57.2,57.09,57.09,68200.0,47.3708,47.3708,47.2797,47.2797,68200.0
2014-10-31 13:55:00,57.09,57.13,57.08,57.13,31900.0,47.2797,47.3128,47.2714,47.3128,31900.0
2014-10-31 14:00:00,57.12,57.15,57.11,57.13,29800.0,47.3045,47.3293,47.2962,47.3128,29800.0
2014-10-31 14:05:00,57.13,57.16,57.13,57.14,31400.0,47.3128,47.3376,47.3128,47.3211,31400.0
2014-10-31 14:10:00,57.14,57.19,57.14,57.19,22300.0,47.3211,47.3625,47.3211,47.3625,22300.0
2014-10-31 14:15:00,57.19,57.19,57.15,57.16,39800.0,47.3625,47.3625,47.3293,47.3376,39800.0
2014-10-31 14:20:00,57.16,57.18,57.15,57.17,31500.0,47.3376,47.3542,47.3293,47.3459,31500.0
2014-10-31 14:25:00,57.17,57.18,57.15,57.16,29200.0,47.3459,47.3542,47.3293,47.3376,29200.0
2014-10-31 14:30:00,57.16,57.17,57.14,57.15,41100.0,47.3376,47.3459,47.3211,47.3293,41100.0
2014-10-31 14:35:00,57.15,57.19,57.14,57.18,56400.0,47.3293,47.3625,47.3211,47.3542,56400.0
2014-10-31 14:40:00,57.19,57.19,57.11,57.16,162100.0,47.3625,47.3625,47.2962,47.3376,162100.0
2014-10-31 14:45:00,57.15,57.16,57.13,57.13,68000.0,47.3293,47.3376,47.3128,47.3128,68000.0
2014-10-31 14:50:00,57.12,57.13,57.06,57.08,81400.0,47.3045,47.3128,47.2548,47.2714,81400.0
2014-10-31 14:55:00,57.08,57.12,57.07,57.12,31300.0,47.2714,47.3045,47.2631,47.3045,31300.0
2014-10-31 15:00:00,57.12,57.12,57.01,57.03,68200.0,47.3045,47.3045,47.2134,47.23,68200.0
2014-10-31 15:05:00,57.02,57.06,56.99,57.0,131500.0,47.2217,47.2548,47.1968,47.2051,131500.0
2014-10-31 15:10:00,57.01,57.06,57.0,57.06,34300.0,47.2134,47.2548,47.2051,47.2548,34300.0
2014-10-31 15:15:00,57.05,57.09,57.05,57.09,48700.0,47.2465,47.2797,47.2465,47.2797,48700.0
2014-10-31 15:20:00,57.09,57.1,57.06,57.1,56600.0,47.2797,47.2879,47.2548,47.2879,56600.0
2014-10-31 15:25:00,57.1,57.11,57.08,57.09,101000.0,47.2879,47.2962,47.2714,47.2797,101000.0
2014-10-31 15:30:00,57.08,57.11,57.08,57.09,88900.0,47.2714,47.2962,47.2714,47.2797,88900.0
2014-10-31 15:35:00,57.1,57.11,57.08,57.1,144600.0,47.2879,47.2962,47.2714,47.2879,144600.0
2014-10-31 15:40:00,57.1,57.14,57.09,57.12,92100.0,47.2879,47.3211,47.2797,47.3045,92100.0
2014-10-31 15:45:00,57.13,57.16,57.13,57.15,95900.0,47.3128,47.3376,47.3128,47.3293,95900.0
2014-10-31 15:50:00,57.15,57.22,57.14,57.2,382800.0,47.3293,47.3873,47.3211,47.3708,382800.0
2014-10-31 15:55:00,57.2,57.22,57.18,57.19,639300.0,47.3708,47.3873,47.3542,47.3625,639300.0
2014-11-03 09:30:00,57.2,57.31,57.09,57.12,227400.0,47.3708,47.4619,47.2797,47.3045,227400.0
2014-11-03 09:35:00,57.09,57.16,57.0,57.08,71500.0,47.2797,47.3376,47.2051,47.2714,71500.0
2014-11-03 09:40:00,57.08,57.15,57.0,57.08,45300.0,47.2714,47.3293,47.2051,47.2714,45300.0
2014-11-03 09:45:00,57.09,57.12,57.0,57.02,36200.0,47.2797,47.3045,47.2051,47.2217,36200.0
2014-11-03 09:50:00,57.02,57.05,56.97,57.03,46100.0,47.2217,47.2465,47.1803,47.23,46100.0
2014-11-03 09:55:00,57.04,57.06,56.93,56.95,68200.0,47.2382,47.2548,47.1472,47.1637,68200.0
2014-11-03 10:00:00,56.97,57.17,56.94,57.08,78200.0,47.1803,47.3459,47.1554,47.2714,78200.0
2014-11-03 10:05:00,57.06,57.13,57.0,57.01,31700.0,47.2548,47.3128,47.2051,47.2134,31700.0
2014-11-03 10:10:00,57.02,57.12,57.02,57.07,59700.0,47.2217,47.3045,47.2217,47.2631,59700.0
2014-11-03 10:15:00,57.07,57.11,57.04,57.1,153500.0,47.2631,47.2962,47.2382,47.2879,153500.0
2014-11-03 10:20:00,57.09,57.13,57.08,57.11,49000.0,47.2797,47.3128,47.2714,47.2962,49000.0
2014-11-03 10:25:00,57.11,57.12,57.06,57.06,43400.0,47.2962,47.3045,47.2548,47.2548,43400.0
2014-11-03 10:30:00,57.04,57.12,57.04,57.11,61700.0,47.2382,47.3045,47.2382,47.2962,61700.0
2014-11-03 10:35:00,57.11,57.17,57.11,57.15,29800.0,47.2962,47.3459,47.2962,47.3293,29800.0
2014-11-03 10:40:00,57.15,57.16,57.1,57.13,31600.0,47.3293,47.3376,47.2879,47.3128,31600.0
2014-11-03 10:45:00,57.13,57.19,57.09,57.16,220000.0,47.3128,47.3625,47.2797,47.3376,220000.0
2014-11-03 10:50:00,57.15,57.21,57.15,57.2,44800.0,47.3293,47.379,47.3293,47.3708,44800.0
2014-11-03 10:55:00,57.19,57.21,57.16,57.16,63600.0,47.3625,47.379,47.3376,47.3376,63600.0
2014-11-03 11:00:00,57.17,57.2,57.15,57.2,30000.0,47.3459,47.3708,47.3293,47.3708,30000.0
2014-11-03 11:05:00,57.19,57.21,57.17,57.17,40000.0,47.3625,47.379,47.3459,47.3459,40000.0
2014-11-03 11:10:00,57.17,57.18,57.13,57.16,29800.0,47.3459,47.3542,47.3128,47.3376,29800.0
2014-11-03 11:15:00,57.15,57.17,57.11,57.13,20600.0,47.3293,47.3459,47.2962,47.3128,20600.0
2014-11-03 11:20:00,57.13,57.16,57.12,57.16,22000.0,47.3128,47.3376,47.3045,47.3376,22000.0
2014-11-03 11:25:00,57.16,57.18,57.14,57.17,11900.0,47.3376,47.3542,47.3211,47.3459,11900.0
2014-11-03 11:30:00,57.17,57.21,57.15,57.16,29600.0,47.3459,47.379,47.3293,47.3376,29600.0
2014-11-03 11:35:00,57.16,57.18,57.13,57.17,34800.0,47.3376,47.3542,47.3128,47.3459,34800.0
2014-11-03 11:40:00,57.17,57.22,57.16,57.2,27400.0,47.3459,47.3873,47.3376,47.3708,27400.0
2014-11-03 11:45:00,57.2,57.22,57.17,57.18,20200.0,47.3708,47.3873,47.3459,47.3542,20200.0
2014-11-03 11:50:00,57.19,57.2,57.17,57.19,11700.0,47.3625,47.3708,47.3459,47.3625,11700.0
2014-11-03 11:55:00,57.19,57.2,57.17,57.19,30600.0,47.3625,47.3708,47.3459,47.3625,30600.0
2014-11-03 12:00:00,57.18,57.21,57.17,57.2,18500.0,47.3542,47.379,47.3459,47.3708,18500.0
2014-11-03 12:05:00,57.2,57.21,57.18,57.19,57700.0,47.3708,47.379,47.3542,47.3625,57700.0
2014-11-03 12:10:00,57.19,57.26,57.19,57.23,33300.0,47.3625,47.4204,47.3625,47.3956,33300.0
2014-11-03 12:15:00,57.23,57.26,57.23,57.25,22900.0,47.3956,47.4204,47.3956,47.4122,22900.0
2014-11-03 12:20:00,57.24,57.26,57.24,57.24,32900.0,47.4039,47.4204,47.4039,47.4039,32900.0
2014-11-03 12:25:00,57.25,57.26,57.23,57.25,36200.0,47.4122,47.4204,47.3956,47.4122,36200.0
2014-11-03 12:30:00,57.26,57.28,57.24,57.27,31100.0,47.4204,47.437,47.4039,47.4287,31100.0
2014-11-03 12:35:00,57.27,57.27,57.23,57.25,36200.0,47.4287,47.4287,47.3956,47.4122,36200.0
2014-11-03 12:40:00,57.25,57.26,57.23,57.25,42900.0,47.4122,47.4204,47.3956,47.4122,42900.0
2014-11-03 12:45:00,57.26,57.27,57.24,57.25,24000.0,47.4204,47.4287,47.4039,47.4122,24000.0
2014-11-03 12:50:00,57.25,57.25,57.24,57.25,5900.0,47.4122,47.4122,47.4039,47.4122,5900.0
2014-11-03 12:55:00,57.25,57.29,57.23,57.25,62800.0,47.4122,47.4453,47.3956,47.4122,62800.0
2014-11-03 13:00:00,57.24,57.25,57.19,57.2,25100.0,47.4039,47.4122,47.3625,47.3708,25100.0
2014-11-03 13:05:00,57.21,57.26,57.21,57.24,41200.0,47.379,47.4204,47.379,47.4039,41200.0
2014-11-03 13:10:00,57.23,57.25,57.22,57.23,19600.0,47.3956,47.4122,47.3873,47.3956,19600.0
2014-11-03 13:15:00,57.23,57.25,57.23,57.25,50500.0,47.3956,47.4122,47.3956,47.4122,50500.0
2014-11-03 13:20:00,57.25,57.26,57.23,57.23,19800.0,47.4122,47.4204,47.3956,47.3956,19800.0
2014-11-03 13:25:00,57.23,57.26,57.23,57.24,23200.0,47.3956,47.4204,47.3956,47.4039,23200.0
2014-11-03 13:30:00,57.24,57.28,57.23,57.27,274400.0,47.4039,47.437,47.3956,47.4287,274400.0
2014-11-03 13:35:00,57.28,57.31,57.25,57.3,54400.0,47.437,47.4619,47.4122,47.4536,54400.0
2014-11-03 13:40:00,57.3,57.32,57.28,57.31,28400.0,47.4536,47.4701,47.437,47.4619,28400.0
2014-11-03 13:45:00,57.3,57.38,57.3,57.37,43200.0,47.4536,47.5198,47.4536,47.5115,43200.0
2014-11-03 13:50:00,57.37,57.44,57.37,57.43,52300.0,47.5115,47.5695,47.5115,47.5612,52300.0
2014-11-03 13:55:00,57.43,57.47,57.4,57.44,45500.0,47.5612,47.5944,47.5364,47.5695,45500.0
2014-11-03 14:00:00,57.44,57.47,57.43,57.46,34300.0,47.5695,47.5944,47.5612,47.5861,34300.0
2014-11-03 14:05:00,57.47,57.47,57.4,57.41,48300.0,47.5944,47.5944,47.5364,47.5447,48300.0
2014-11-03 14:10:00,57.41,57.43,57.4,57.42,30300.0,47.5447,47.5612,47.5364,47.5529,30300.0
2014-11-03 14:15:00,57.42,57.42,57.37,57.39,73500.0,47.5529,47.5529,47.5115,47.5281,73500.0
2014-11-03 14:20:00,57.39,57.41,57.38,57.4,51800.0,47.5281,47.5447,47.5198,47.5364,51800.0
2014-11-03 14:25:00,57.4,57.41,57.37,57.37,40600.0,47.5364,47.5447,47.5115,47.5115,40600.0
2014-11-03 14:30:00,57.38,57.38,57.29,57.32,35900.0,47.5198,47.5198,47.4453,47.4701,35900.0
2014-11-03 14:35:00,57.32,57.37,57.31,57.35,43700.0,47.4701,47.5115,47.4619,47.495,43700.0
2014-11-03 14:40:00,57.34,57.4,57.32,57.38,38100.0,47.4867,47.5364,47.4701,47.5198,38100.0
2014-11-03 14:45:00,57.4,57.41,57.29,57.34,159200.0,47.5364,47.5447,47.4453,47.4867,159200.0
2014-11-03 14:50:00,57.34,57.36,57.32,57.32,37000.0,47.4867,47.5033,47.4701,47.4701,37000.0
2014-11-03 14:55:00,57.31,57.34,57.28,57.3,72100.0,47.4619,47.4867,47.437,47.4536,72100.0
2014-11-03 15:00:00,57.3,57.31,57.28,57.3,84900.0,47.4536,47.4619,47.437,47.4536,84900.0
2014-11-03 15:05:00,57.29,57.36,57.29,57.36,265500.0,47.4453,47.5033,47.4453,47.5033,265500.0
2014-11-03 15:10:00,57.36,57.48,57.36,57.45,87600.0,47.5033,47.6026,47.5033,47.5778,87600.0
2014-11-03 15:15:00,57.44,57.5,57.41,57.46,106700.0,47.5695,47.6192,47.5447,47.5861,106700.0
2014-11-03 15:20:00,57.46,57.48,57.43,57.46,35000.0,47.5861,47.6026,47.5612,47.5861,35000.0
2014-11-03 15:25:00,57.46,57.46,57.36,57.36,67400.0,47.5861,47.5861,47.5033,47.5033,67400.0
2014-11-03 15:30:00,57.36,57.41,57.34,57.41,56500.0,47.5033,47.5447,47.4867,47.5447,56500.0
2014-11-03 15:35:00,57.41,57.46,57.39,57.46,79000.0,47.5447,47.5861,47.5281,47.5861,79000.0
2014-11-03 15:40:00,57.46,57.46,57.42,57.42,85900.0,47.5861,47.5861,47.5529,47.5529,85900.0
2014-11-03 15:45:00,57.43,57.48,57.4,57.4,115400.0,47.5612,47.6026,47.5364,47.5364,115400.0
2014-11-03 15:50:00,57.41,57.45,57.38,57.44,140100.0,47.5447,47.5778,47.5198,47.5695,140100.0
2014-11-03 15:55:00,57.44,57.5,57.43,57.45,260300.0,47.5695,47.6192,47.5612,47.5778,260300.0
2014-11-04 09:30:00,57.39,57.45,57.16,57.33,114800.0,47.5281,47.5778,47.3376,47.4784,114800.0
2014-11-04 09:35:00,57.31,57.42,57.29,57.38,37100.0,47.4619,47.5529,47.4453,47.5198,37100.0
2014-11-04 09:40:00,57.39,57.39,57.18,57.18,26100.0,47.5281,47.5281,47.3542,47.3542,26100.0
2014-11-04 09:45:00,57.19,57.29,57.14,57.29,49400.0,47.3625,47.4453,47.3211,47.4453,49400.0
2014-11-04 09:50:00,57.28,57.31,57.2,57.3,75500.0,47.437,47.4619,47.3708,47.4536,75500.0
2014-11-04 09:55:00,57.3,57.31,57.22,57.22,33100.0,47.4536,47.4619,47.3873,47.3873,33100.0
2014-11-04 10:00:00,57.24,57.29,57.22,57.25,74200.0,47.4039,47.4453,47.3873,47.4122,74200.0
2014-11-04 10:05:00,57.25,57.28,57.22,57.25,56300.0,47.4122,47.437,47.3873,47.4122,56300.0
2014-11-04 10:10:00,57.26,57.26,57.22,57.23,63200.0,47.4204,47.4204,47.3873,47.3956,63200.0
2014-11-04 10:15:00,57.24,57.25,57.14,57.18,43800.0,47.4039,47.4122,47.3211,47.3542,43800.0
2014-11-04 10:20:00,57.18,57.27,57.17,57.25,56800.0,47.3542,47.4287,47.3459,47.4122,56800.0
2014-11-04 10:25:00,57.25,57.26,57.2,57.25,52900.0,47.4122,47.4204,47.3708,47.4122,52900.0
2014-11-04 10:30:00,57.25,57.25,57.11,57.14,42100.0,47.4122,47.4122,47.2962,47.3211,42100.0
2014-11-04 10:35:00,57.13,57.16,57.06,57.08,32200.0,47.3128,47.3376,47.2548,47.2714,32200.0
2014-11-04 10:40:00,57.07,57.13,57.06,57.1,19600.0,47.2631,47.3128,47.2548,47.2879,19600.0
2014-11-04 10:45:00,57.1,57.13,57.08,57.08,22000.0,47.2879,47.3128,47.2714,47.2714,22000.0
2014-11-04 10:50:00,57.08,57.08,57.01,57.01,30200.0,47.2714,47.2714,47.2134,47.2134,30200.0
2014-11-04 10:55:00,57.01,57.03,56.93,56.95,43200.0,47.2134,47.23,47.1472,47.1637,43200.0
2014-11-04 11:00:00,56.96,56.96,56.9,56.91,83100.0,47.172,47.172,47.1223,47.1306,83100.0
2014-11-04 11:05:00,56.91,56.97,56.89,56.9,55300.0,47.1306,47.1803,47.114,47.1223,55300.0
2014-11-04 11:10:00,56.91,56.91,56.87,56.89,67200.0,47.1306,47.1306,47.0975,47.114,67200.0
2014-11-04 11:15:00,56.89,56.96,56.89,56.96,33800.0,47.114,47.172,47.114,47.172,33800.0
2014-11-04 11:20:00,56.95,57.01,56.95,57.01,16300.0,47.1637,47.2134,47.1637,47.2134,16300.0
2014-11-04 11:25:00,57.01,57.13,57.01,57.11,30800.0,47.2134,47.3128,47.2134,47.2962,30800.0
2014-11-04 11:30:00,57.12,57.14,57.06,57.08,25500.0,47.3045,47.3211,47.2548,47.2714,25500.0
2014-11-04 11:35:00,57.07,57.08,57.0,57.0,49000.0,47.2631,47.2714,47.2051,47.2051,49000.0
2014-11-04 11:40:00,56.99,57.0,56.95,56.99,40600.0,47.1968,47.2051,47.1637,47.1968,40600.0
2014-11-04 11:45:00,57.0,57.01,56.98,57.0,27700.0,47.2051,47.2134,47.1886,47.2051,27700.0
2014-11-04 11:50:00,56.99,57.01,56.96,57.01,20800.0,47.1968,47.2134,47.172,47.2134,20800.0
2014-11-04 11:55:00,57.02,57.06,57.01,57.04,42300.0,47.2217,47.2548,47.2134,47.2382,42300.0
2014-11-04 12:00:00,57.03,57.06,57.03,57.05,39200.0,47.23,47.2548,47.23,47.2465,39200.0
2014-11-04 12:05:00,57.04,57.14,57.02,57.13,30000.0,47.2382,47.3211,47.2217,47.3128,30000.0
2014-11-04 12:10:00,57.13,57.14,57.09,57.1,25500.0,47.3128,47.3211,47.2797,47.2879,25500.0
2014-11-04 12:15:00,57.1,57.11,57.06,57.07,21100.0,47.2879,47.2962,47.2548,47.2631,21100.0
2014-11-04 12:20:00,57.07,57.1,57.05,57.1,15100.0,47.2631,47.2879,47.2465,47.2879,15100.0
2014-11-04 12:25:00,57.1,57.11,57.08,57.09,24800.0,47.2879,47.2962,47.2714,47.2797,24800.0
2014-11-04 12:30:00,57.09,57.1,57.07,57.08,13300.0,47.2797,47.2879,47.2631,47.2714,13300.0
2014-11-04 12:35:00,57.08,57.08,57.05,57.06,17200.0,47.2714,47.2714,47.2465,47.2548,17200.0
2014-11-04 12:40:00,57.07,57.11,57.07,57.1,40400.0,47.2631,47.2962,47.2631,47.2879,40400.0
2014-11-04 12:45:00,57.11,57.2,57.1,57.19,61200.0,47.2962,47.3708,47.2879,47.3625,61200.0
2014-11-04 12:50:00,57.19,57.21,57.18,57.19,20200.0,47.3625,47.379,47.3542,47.3625,20200.0
2014-11-04 12:55:00,57.19,57.2,57.18,57.19,19300.0,47.3625,47.3708,47.3542,47.3625,19300.0
2014-11-04 13:00:00,57.19,57.21,57.12,57.14,54800.0,47.3625,47.379,47.3045,47.3211,54800.0
2014-11-04 13:05:00,57.14,57.2,57.14,57.2,24400.0,47.3211,47.3708,47.3211,47.3708,24400.0
2014-11-04 13:10:00,57.18,57.19,57.16,57.16,22400.0,47.3542,47.3625,47.3376,47.3376,22400.0
2014-11-04 13:15:00,57.16,57.17,57.08,57.08,15900.0,47.3376,47.3459,47.2714,47.2714,15900.0
2014-11-04 13:20:00,57.07,57.13,57.04,57.09,44500.0,47.2631,47.3128,47.2382,47.2797,44500.0
2014-11-04 13:25:00,57.08,57.11,57.07,57.1,30100.0,47.2714,47.2962,47.2631,47.2879,30100.0
2014-11-04 13:30:00,57.1,57.1,57.05,57.07,17100.0,47.2879,47.2879,47.2465,47.2631,17100.0
2014-11-04 13:35:00,57.07,57.1,57.07,57.07,22500.0,47.2631,47.2879,47.2631,47.2631,22500.0
2014-11-04 13:40:00,57.08,57.11,57.07,57.09,33700.0,47.2714,47.2962,47.2631,47.2797,33700.0
2014-11-04 13:45:00,57.09,57.11,57.09,57.1,61900.0,47.2797,47.2962,47.2797,47.2879,61900.0
2014-11-04 13:50:00,57.1,57.16,57.1,57.15,61500.0,47.2879,47.3376,47.2879,47.3293,61500.0
2014-11-04 13:55:00,57.16,57.21,57.14,57.18,29900.0,47.3376,47.379,47.3211,47.3542,29900.0
2014-11-04 14:00:00,57.19,57.24,57.19,57.23,25500.0,47.3625,47.4039,47.3625,47.3956,25500.0
2014-11-04 14:05:00,57.23,57.23,57.16,57.19,31400.0,47.3956,47.3956,47.3376,47.3625,31400.0
2014-11-04 14:10:00,57.19,57.21,57.17,57.17,23000.0,47.3625,47.379,47.3459,47.3459,23000.0
2014-11-04 14:15:00,57.18,57.21,57.18,57.2,33500.0,47.3542,47.379,47.3542,47.3708,33500.0
2014-11-04 14:20:00,57.2,57.21,57.13,57.13,27300.0,47.3708,47.379,47.3128,47.3128,27300.0
2014-11-04 14:25:00,57.13,57.18,57.13,57.13,36000.0,47.3128,47.3542,47.3128,47.3128,36000.0
2014-11-04 14:30:00,57.13,57.15,57.12,57.15,30100.0,47.3128,47.3293,47.3045,47.3293,30100.0
2014-11-04 14:35:00,57.15,57.16,57.13,57.15,42100.0,47.3293,47.3376,47.3128,47.3293,42100.0
2014-11-04 14:40:00,57.15,57.15,57.09,57.1,24500.0,47.3293,47.3293,47.2797,47.2879,24500.0
2014-11-04 14:45:00,57.1,57.16,57.1,57.1,60800.0,47.2879,47.3376,47.2879,47.2879,60800.0
2014-11-04 14:50:00,57.11,57.16,57.08,57.13,55300.0,47.2962,47.3376,47.2714,47.3128,55300.0
2014-11-04 14:55:00,57.14,57.16,57.11,57.15,152300.0,47.3211,47.3376,47.2962,47.3293,152300.0
2014-11-04 15:00:00,57.15,57.16,57.11,57.12,58800.0,47.3293,47.3376,47.2962,47.3045,58800.0
2014-11-04 15:05:00,57.12,57.2,57.12,57.2,36800.0,47.3045,47.3708,47.3045,47.3708,36800.0
2014-11-04 15:10:00,57.2,57.21,57.17,57.19,35700.0,47.3708,47.379,47.3459,47.3625,35700.0
2014-11-04 15:15:00,57.19,57.22,57.18,57.22,29400.0,47.3625,47.3873,47.3542,47.3873,29400.0
2014-11-04 15:20:00,57.22,57.26,57.22,57.24,48200.0,47.3873,47.4204,47.3873,47.4039,48200.0
2014-11-04 15:25:00,57.25,57.25,57.15,57.19,49300.0,47.4122,47.4122,47.3293,47.3625,49300.0
2014-11-04 15:30:00,57.2,57.22,57.18,57.18,57300.0,47.3708,47.3873,47.3542,47.3542,57300.0
2014-11-04 15:35:00,57.17,57.21,57.17,57.18,54000.0,47.3459,47.379,47.3459,47.3542,54000.0
2014-11-04 15:40:00,57.19,57.23,57.18,57.23,82000.0,47.3625,47.3956,47.3542,47.3956,82000.0
2014-11-04 15:45:00,57.23,57.26,57.22,57.22,89900.0,47.3956,47.4204,47.3873,47.3873,89900.0
2014-11-04 15:50:00,57.23,57.25,57.22,57.25,115200.0,47.3956,47.4122,47.3873,47.4122,115200.0
2014-11-04 15:55:00,57.25,57.28,57.24,57.25,454600.0,47.4122,47.437,47.4039,47.4122,454600.0
2014-11-05 09:30:00,57.59,57.65,57.52,57.59,142600.0,47.6937,47.7434,47.6358,47.6937,142600.0
2014-11-05 09:35:00,57.6,57.61,57.39,57.41,24600.0,47.702,47.7103,47.5281,47.5447,24600.0
2014-11-05 09:40:00,57.43,57.44,57.27,57.28,33700.0,47.5612,47.5695,47.4287,47.437,33700.0
2014-11-05 09:45:00,57.28,57.28,57.21,57.23,49600.0,47.437,47.437,47.379,47.3956,49600.0
2014-11-05 09:50:00,57.22,57.25,57.15,57.16,41000.0,47.3873,47.4122,47.3293,47.3376,41000.0
2014-11-05 09:55:00,57.16,57.16,57.02,57.05,55400.0,47.3376,47.3376,47.2217,47.2465,55400.0
2014-11-05 10:00:00,57.04,57.05,56.94,57.02,100800.0,47.2382,47.2465,47.1554,47.2217,100800.0
2014-11-05 10:05:00,57.0,57.05,56.97,57.05,41900.0,47.2051,47.2465,47.1803,47.2465,41900.0
2014-11-05 10:10:00,57.05,57.06,56.97,56.97,38600.0,47.2465,47.2548,47.1803,47.1803,38600.0
2014-11-05 10:15:00,56.96,57.02,56.94,56.99,37000.0,47.172,47.2217,47.1554,47.1968,37000.0
2014-11-05 10:20:00,56.99,57.01,56.94,56.94,13200.0,47.1968,47.2134,47.1554,47.1554,13200.0
2014-11-05 10:25:00,56.94,56.94,56.86,56.87,25900.0,47.1554,47.1554,47.0892,47.0975,25900.0
2014-11-05 10:30:00,56.87,56.92,56.82,56.82,24400.0,47.0975,47.1389,47.0561,47.0561,24400.0
2014-11-05 10:35:00,56.82,56.89,56.81,56.88,34400.0,47.0561,47.114,47.0478,47.1057,34400.0
2014-11-05 10:40:00,56.87,56.92,56.86,56.89,27900.0,47.0975,47.1389,47.0892,47.114,27900.0
2014-11-05 10:45:00,56.88,56.88,56.77,56.78,43700.0,47.1057,47.1057,47.0146,47.0229,43700.0
2014-11-05 10:50:00,56.78,56.81,56.76,56.8,36100.0,47.0229,47.0478,47.0064,47.0395,36100.0
2014-11-05 10:55:00,56.79,56.81,56.78,56.79,57400.0,47.0312,47.0478,47.0229,47.0312,57400.0
2014-11-05 11:00:00,56.8,56.85,56.8,56.85,90200.0,47.0395,47.0809,47.0395,47.0809,90200.0
2014-11-05 11:05:00,56.86,56.93,56.86,56.93,18700.0,47.0892,47.1472,47.0892,47.1472,18700.0
2014-11-05 11:10:00,56.94,57.02,56.93,57.01,42100.0,47.1554,47.2217,47.1472,47.2134,42100.0
2014-11-05 11:15:00,57.02,57.05,56.97,56.99,15400.0,47.2217,47.2465,47.1803,47.1968,15400.0
2014-11-05 11:20:00,56.99,57.08,56.99,57.06,64300.0,47.1968,47.2714,47.1968,47.2548,64300.0
2014-11-05 11:25:00,57.07,57.1,57.05,57.05,70500.0,47.2631,47.2879,47.2465,47.2465,70500.0
2014-11-05 11:30:00,57.05,57.05,56.97,56.97,94300.0,47.2465,47.2465,47.1803,47.1803,94300.0
2014-11-05 11:35:00,56.96,56.97,56.89,56.92,26300.0,47.172,47.1803,47.114,47.1389,26300.0
2014-11-05 11:40:00,56.92,56.96,56.92,56.94,23000.0,47.1389,47.172,47.1389,47.1554,23000.0
2014-11-05 11:45:00,56.95,56.96,56.92,56.92,15800.0,47.1637,47.172,47.1389,47.1389,15800.0
2014-11-05 11:50:00,56.93,56.94,56.9,56.93,21400.0,47.1472,47.1554,47.1223,47.1472,21400.0
2014-11-05 11:55:00,56.94,57.0,56.94,57.0,24200.0,47.1554,47.2051,47.1554,47.2051,24200.0
2014-11-05 12:00:00,57.0,57.06,56.98,57.04,30400.0,47.2051,47.2548,47.1886,47.2382,30400.0
2014-11-05 12:05:00,57.04,57.1,57.04,57.1,98300.0,47.2382,47.2879,47.2382,47.2879,98300.0
2014-11-05 12:10:00,57.1,57.1,57.07,57.08,13400.0,47.2879,47.2879,47.2631,47.2714,13400.0
2014-11-05 12:15:00,57.08,57.1,57.05,57.06,19600.0,47.2714,47.2879,47.2465,47.2548,19600.0
2014-11-05 12:20:00,57.07,57.08,57.04,57.06,17500.0,47.2631,47.2714,47.2382,47.2548,17500.0
2014-11-05 12:25:00,57.06,57.06,57.0,57.01,19000.0,47.2548,47.2548,47.2051,47.2134,19000.0
2014-11-05 12:30:00,57.01,57.03,56.99,57.03,11900.0,47.2134,47.23,47.1968,47.23,11900.0
2014-11-05 12:35:00,57.02,57.05,57.02,57.04,18500.0,47.2217,47.2465,47.2217,47.2382,18500.0
2014-11-05 12:40:00,57.04,57.06,57.02,57.04,15900.0,47.2382,47.2548,47.2217,47.2382,15900.0
2014-11-05 12:45:00,57.04,57.06,57.03,57.04,20900.0,47.2382,47.2548,47.23,47.2382,20900.0
2014-11-05 12:50:00,57.04,57.07,57.04,57.05,12900.0,47.2382,47.2631,47.2382,47.2465,12900.0
2014-11-05 12:55:00,57.06,57.07,57.04,57.06,13000.0,47.2548,47.2631,47.2382,47.2548,13000.0
2014-11-05 13:00:00,57.06,57.1,57.06,57.1,8600.0,47.2548,47.2879,47.2548,47.2879,8600.0
2014-11-05 13:05:00,57.1,57.1,57.07,57.08,22400.0,47.2879,47.2879,47.2631,47.2714,22400.0
2014-11-05 13:10:00,57.09,57.09,57.05,57.06,27900.0,47.2797,47.2797,47.2465,47.2548,27900.0
2014-11-05 13:15:00,57.06,57.06,56.94,56.95,45100.0,47.2548,47.2548,47.1554,47.1637,45100.0
2014-11-05 13:20:00,56.96,56.96,56.92,56.93,30800.0,47.172,47.172,47.1389,47.1472,30800.0
2014-11-05 13:25:00,56.93,56.93,56.88,56.89,23400.0,47.1472,47.1472,47.1057,47.114,23400.0
2014-11-05 13:30:00,56.89,56.91,56.88,56.88,22800.0,47.114,47.1306,47.1057,47.1057,22800.0
2014-11-05 13:35:00,56.89,56.89,56.79,56.79,31900.0,47.114,47.114,47.0312,47.0312,31900.0
2014-11-05 13:40:00,56.8,56.81,56.76,56.79,37000.0,47.0395,47.0478,47.0064,47.0312,37000.0
2014-11-05 13:45:00,56.78,56.84,56.77,56.82,36400.0,47.0229,47.0726,47.0146,47.0561,36400.0
2014-11-05 13:50:00,56.83,56.88,56.82,56.88,26900.0,47.0643,47.1057,47.0561,47.1057,26900.0
2014-11-05 13:55:00,56.88,56.95,56.88,56.94,32400.0,47.1057,47.1637,47.1057,47.1554,32400.0
2014-11-05 14:00:00,56.94,56.97,56.93,56.95,25900.0,47.1554,47.1803,47.1472,47.1637,25900.0
2014-11-05 14:05:00,56.95,56.97,56.93,56.93,16800.0,47.1637,47.1803,47.1472,47.1472,16800.0
2014-11-05 14:10:00,56.93,56.95,56.91,56.92,34500.0,47.1472,47.1637,47.1306,47.1389,34500.0
2014-11-05 14:15:00,56.92,56.98,56.92,56.97,31900.0,47.1389,47.1886,47.1389,47.1803,31900.0
2014-11-05 14:20:00,56.97,56.99,56.96,56.99,15100.0,47.1803,47.1968,47.172,47.1968,15100.0
2014-11-05 14:25:00,56.99,57.0,56.96,56.96,26000.0,47.1968,47.2051,47.172,47.172,26000.0
2014-11-05 14:30:00,56.96,56.99,56.95,56.98,22900.0,47.172,47.1968,47.1637,47.1886,22900.0
2014-11-05 14:35:00,56.98,56.99,56.95,56.98,30900.0,47.1886,47.1968,47.1637,47.1886,30900.0
2014-11-05 14:40:00,56.98,56.98,56.97,56.97,10000.0,47.1886,47.1886,47.1803,47.1803,10000.0
2014-11-05 14:45:00,56.97,57.01,56.97,56.99,58100.0,47.1803,47.2134,47.1803,47.1968,58100.0
2014-11-05 14:50:00,56.99,57.01,56.98,56.99,65400.0,47.1968,47.2134,47.1886,47.1968,65400.0
2014-11-05 14:55:00,57.0,57.04,56.99,57.04,102200.0,47.2051,47.2382,47.1968,47.2382,102200.0
2014-11-05 15:00:00,57.04,57.07,57.03,57.06,74900.0,47.2382,47.2631,47.23,47.2548,74900.0
2014-11-05 15:05:00,57.07,57.09,57.03,57.03,40800.0,47.2631,47.2797,47.23,47.23,40800.0
2014-11-05 15:10:00,57.02,57.06,57.02,57.06,45500.0,47.2217,47.2548,47.2217,47.2548,45500.0
2014-11-05 15:15:00,57.06,57.07,57.04,57.06,17300.0,47.2548,47.2631,47.2382,47.2548,17300.0
2014-11-05 15:20:00,57.05,57.07,57.0,57.02,121200.0,47.2465,47.2631,47.2051,47.2217,121200.0
2014-11-05 15:25:00,57.02,57.02,56.99,56.99,30300.0,47.2217,47.2217,47.1968,47.1968,30300.0
2014-11-05 15:30:00,56.98,57.04,56.97,57.02,46400.0,47.1886,47.2382,47.1803,47.2217,46400.0
2014-11-05 15:35:00,57.03,57.03,56.96,56.96,42700.0,47.23,47.23,47.172,47.172,42700.0
2014-11-05 15:40:00,56.96,57.01,56.94,56.97,140300.0,47.172,47.2134,47.1554,47.1803,140300.0
2014-11-05 15:45:00,56.97,56.99,56.9,56.91,171600.0,47.1803,47.1968,47.1223,47.1306,171600.0
2014-11-05 15:50:00,56.92,56.94,56.89,56.89,205100.0,47.1389,47.1554,47.114,47.114,205100.0
2014-11-05 15:55:00,56.89,56.95,56.87,56.93,298100.0,47.114,47.1637,47.0975,47.1472,298100.0
2014-11-06 09:30:00,57.1,57.17,56.97,57.0,73500.0,47.2879,47.3459,47.1803,47.2051,73500.0
2014-11-06 09:35:00,56.98,57.19,56.97,57.01,37100.0,47.1886,47.3625,47.1803,47.2134,37100.0
2014-11-06 09:40:00,57.02,57.19,57.01,57.19,28900.0,47.2217,47.3625,47.2134,47.3625,28900.0
2014-11-06 09:45:00,57.18,57.31,57.17,57.31,30800.0,47.3542,47.4619,47.3459,47.4619,30800.0
2014-11-06 09:50:00,57.31,57.31,57.14,57.16,23900.0,47.4619,47.4619,47.3211,47.3376,23900.0
2014-11-06 09:55:00,57.16,57.22,57.11,57.21,22100.0,47.3376,47.3873,47.2962,47.379,22100.0
2014-11-06 10:00:00,57.22,57.26,57.16,57.24,27600.0,47.3873,47.4204,47.3376,47.4039,27600.0
2014-11-06 10:05:00,57.23,57.26,57.18,57.25,32100.0,47.3956,47.4204,47.3542,47.4122,32100.0
2014-11-06 10:10:00,57.25,57.28,57.19,57.23,23600.0,47.4122,47.437,47.3625,47.3956,23600.0
2014-11-06 10:15:00,57.22,57.22,57.09,57.18,27500.0,47.3873,47.3873,47.2797,47.3542,27500.0
2014-11-06 10:20:00,57.18,57.23,57.17,57.21,17400.0,47.3542,47.3956,47.3459,47.379,17400.0
2014-11-06 10:25:00,57.22,57.25,57.17,57.19,20600.0,47.3873,47.4122,47.3459,47.3625,20600.0
2014-11-06 10:30:00,57.19,57.2,57.1,57.18,29500.0,47.3625,47.3708,47.2879,47.3542,29500.0
2014-11-06 10:35:00,57.18,57.28,57.18,57.25,18300.0,47.3542,47.437,47.3542,47.4122,18300.0
2014-11-06 10:40:00,57.25,57.29,57.24,57.26,19700.0,47.4122,47.4453,47.4039,47.4204,19700.0
2014-11-06 10:45:00,57.26,57.34,57.26,57.29,17700.0,47.4204,47.4867,47.4204,47.4453,17700.0
2014-11-06 10:50:00,57.29,57.34,57.27,57.33,10000.0,47.4453,47.4867,47.4287,47.4784,10000.0
2014-11-06 10:55:00,57.34,57.34,57.3,57.3,17600.0,47.4867,47.4867,47.4536,47.4536,17600.0
2014-11-06 11:00:00,57.31,57.37,57.31,57.36,75200.0,47.4619,47.5115,47.4619,47.5033,75200.0
2014-11-06 11:05:00,57.38,57.45,57.38,57.45,17500.0,47.5198,47.5778,47.5198,47.5778,17500.0
2014-11-06 11:10:00,57.44,57.46,57.41,57.46,31400.0,47.5695,47.5861,47.5447,47.5861,31400.0
2014-11-06 11:15:00,57.46,57.55,57.44,57.52,28900.0,47.5861,47.6606,47.5695,47.6358,28900.0
2014-11-06 11:20:00,57.53,57.57,57.52,57.57,26800.0,47.644,47.6772,47.6358,47.6772,26800.0
2014-11-06 11:25:00,57.56,57.56,57.52,57.53,18100.0,47.6689,47.6689,47.6358,47.644,18100.0
2014-11-06 11:30:00,57.54,57.61,57.52,57.6,34000.0,47.6523,47.7103,47.6358,47.702,34000.0
2014-11-06 11:35:00,57.6,57.6,57.52,57.54,24000.0,47.702,47.702,47.6358,47.6523,24000.0
2014-11-06 11:40:00,57.55,57.58,57.54,57.57,139200.0,47.6606,47.6855,47.6523,47.6772,139200.0
2014-11-06 11:45:00,57.56,57.59,57.53,57.54,26500.0,47.6689,47.6937,47.644,47.6523,26500.0
2014-11-06 11:50:00,57.54,57.55,57.47,57.48,22800.0,47.6523,47.6606,47.5944,47.6026,22800.0
2014-11-06 11:55:00,57.48,57.51,57.48,57.51,16000.0,47.6026,47.6275,47.6026,47.6275,16000.0
2014-11-06 12:00:00,57.51,57.52,57.48,57.49,18800.0,47.6275,47.6358,47.6026,47.6109,18800.0
2014-11-06 12:05:00,57.49,57.51,57.48,57.48,16000.0,47.6109,47.6275,47.6026,47.6026,16000.0
2014-11-06 12:10:00,57.48,57.5,57.47,57.49,46900.0,47.6026,47.6192,47.5944,47.6109,46900.0
2014-11-06 12:15:00,57.48,57.5,57.47,57.47,27600.0,47.6026,47.6192,47.5944,47.5944,27600.0
2014-11-06 12:20:00,57.47,57.5,57.46,57.49,21100.0,47.5944,47.6192,47.5861,47.6109,21100.0
2014-11-06 12:25:00,57.48,57.51,57.48,57.5,38600.0,47.6026,47.6275,47.6026,47.6192,38600.0
2014-11-06 12:30:00,57.49,57.51,57.49,57.51,12400.0,47.6109,47.6275,47.6109,47.6275,12400.0
2014-11-06 12:35:00,57.51,57.52,57.47,57.47,17100.0,47.6275,47.6358,47.5944,47.5944,17100.0
2014-11-06 12:40:00,57.47,57.49,57.45,57.45,22100.0,47.5944,47.6109,47.5778,47.5778,22100.0
2014-11-06 12:45:00,57.47,57.49,57.45,57.47,25000.0,47.5944,47.6109,47.5778,47.5944,25000.0
2014-11-06 12:50:00,57.48,57.5,57.45,57.45,21400.0,47.6026,47.6192,47.5778,47.5778,21400.0
2014-11-06 12:55:00,57.45,57.48,57.45,57.45,21500.0,47.5778,47.6026,47.5778,47.5778,21500.0
2014-11-06 13:00:00,57.45,57.48,57.45,57.46,20800.0,47.5778,47.6026,47.5778,47.5861,20800.0
2014-11-06 13:05:00,57.46,57.46,57.42,57.42,19500.0,47.5861,47.5861,47.5529,47.5529,19500.0
2014-11-06 13:10:00,57.43,57.45,57.41,57.44,22500.0,47.5612,47.5778,47.5447,47.5695,22500.0
2014-11-06 13:15:00,57.43,57.47,57.43,57.44,14500.0,47.5612,47.5944,47.5612,47.5695,14500.0
2014-11-06 13:20:00,57.44,57.5,57.44,57.49,25400.0,47.5695,47.6192,47.5695,47.6109,25400.0
2014-11-06 13:25:00,57.5,57.55,57.49,57.52,52100.0,47.6192,47.6606,47.6109,47.6358,52100.0
2014-11-06 13:30:00,57.53,57.54,57.49,57.5,70500.0,47.644,47.6523,47.6109,47.6192,70500.0
2014-11-06 13:35:00,57.5,57.56,57.49,57.55,38500.0,47.6192,47.6689,47.6109,47.6606,38500.0
2014-11-06 13:40:00,57.55,57.58,57.55,57.56,20600.0,47.6606,47.6855,47.6606,47.6689,20600.0
2014-11-06 13:45:00,57.56,57.57,57.53,57.55,58000.0,47.6689,47.6772,47.644,47.6606,58000.0
2014-11-06 13:50:00,57.55,57.62,57.55,57.58,45900.0,47.6606,47.7186,47.6606,47.6855,45900.0
2014-11-06 13:55:00,57.59,57.62,57.57,57.6,154000.0,47.6937,47.7186,47.6772,47.702,154000.0
2014-11-06 14:00:00,57.6,57.61,57.57,57.59,71400.0,47.702,47.7103,47.6772,47.6937,71400.0
2014-11-06 14:05:00,57.6,57.6,57.56,57.57,23100.0,47.702,47.702,47.6689,47.6772,23100.0
2014-11-06 14:10:00,57.57,57.58,57.56,57.57,21000.0,47.6772,47.6855,47.6689,47.6772,21000.0
2014-11-06 14:15:00,57.58,57.58,57.54,57.54,27000.0,47.6855,47.6855,47.6523,47.6523,27000.0
2014-11-06 14:20:00,57.54,57.57,57.54,57.56,41200.0,47.6523,47.6772,47.6523,47.6689,41200.0
2014-11-06 14:25:00,57.56,57.57,57.55,57.56,29100.0,47.6689,47.6772,47.6606,47.6689,29100.0
2014-11-06 14:30:00,57.56,57.56,57.53,57.55,46600.0,47.6689,47.6689,47.644,47.6606,46600.0
2014-11-06 14:35:00,57.54,57.55,57.52,57.55,29400.0,47.6523,47.6606,47.6358,47.6606,29400.0
2014-11-06 14:40:00,57.55,57.56,57.52,57.55,53200.0,47.6606,47.6689,47.6358,47.6606,53200.0
2014-11-06 14:45:00,57.55,57.6,57.55,57.58,39000.0,47.6606,47.702,47.6606,47.6855,39000.0
2014-11-06 14:50:00,57.58,57.61,57.57,57.61,42900.0,47.6855,47.7103,47.6772,47.7103,42900.0
2014-11-06 14:55:00,57.61,57.65,57.59,57.65,30800.0,47.7103,47.7434,47.6937,47.7434,30800.0
2014-11-06 15:00:00,57.65,57.65,57.61,57.61,20700.0,47.7434,47.7434,47.7103,47.7103,20700.0
2014-11-06 15:05:00,57.61,57.61,57.55,57.57,34500.0,47.7103,47.7103,47.6606,47.6772,34500.0
2014-11-06 15:10:00,57.57,57.59,57.56,57.58,26100.0,47.6772,47.6937,47.6689,47.6855,26100.0
2014-11-06 15:15:00,57.57,57.58,57.54,57.55,26600.0,47.6772,47.6855,47.6523,47.6606,26600.0
2014-11-06 15:20:00,57.55,57.55,57.52,57.54,38500.0,47.6606,47.6606,47.6358,47.6523,38500.0
2014-11-06 15:25:00,57.54,57.56,57.54,57.55,43700.0,47.6523,47.6689,47.6523,47.6606,43700.0
2014-11-06 15:30:00,57.55,57.56,57.53,57.53,70500.0,47.6606,47.6689,47.644,47.644,70500.0
2014-11-06 15:35:00,57.53,57.56,57.52,57.54,54600.0,47.644,47.6689,47.6358,47.6523,54600.0
2014-11-06 15:40:00,57.55,57.63,57.54,57.62,59000.0,47.6606,47.7269,47.6523,47.7186,59000.0
2014-11-06 15:45:00,57.62,57.7,57.62,57.7,132500.0,47.7186,47.7848,47.7186,47.7848,132500.0
2014-11-06 15:50:00,57.69,57.69,57.6,57.6,166900.0,47.7766,47.7766,47.702,47.702,166900.0
2014-11-06 15:55:00,57.6,57.61,57.55,57.56,387600.0,47.702,47.7103,47.6606,47.6689,387600.0
2014-11-07 09:30:00,57.51,57.67,57.5,57.53,105000.0,47.6275,47.76,47.6192,47.644,105000.0
2014-11-07 09:35:00,57.55,57.75,57.53,57.75,19100.0,47.6606,47.8262,47.644,47.8262,19100.0
2014-11-07 09:40:00,57.75,57.75,57.51,57.58,26300.0,47.8262,47.8262,47.6275,47.6855,26300.0
2014-11-07 09:45:00,57.59,57.64,57.53,57.64,13700.0,47.6937,47.7351,47.644,47.7351,13700.0
2014-11-07 09:50:00,57.64,57.68,57.62,57.62,11400.0,47.7351,47.7683,47.7186,47.7186,11400.0
2014-11-07 09:55:00,57.62,57.74,57.62,57.69,10700.0,47.7186,47.818,47.7186,47.7766,10700.0
2014-11-07 10:00:00,57.69,57.76,57.68,57.69,24400.0,47.7766,47.8345,47.7683,47.7766,24400.0
2014-11-07 10:05:00,57.72,57.82,57.72,57.82,23500.0,47.8014,47.8842,47.8014,47.8842,23500.0
2014-11-07 10:10:00,57.83,57.85,57.74,57.74,20200.0,47.8925,47.9091,47.818,47.818,20200.0
2014-11-07 10:15:00,57.73,57.8,57.7,57.77,23600.0,47.8097,47.8676,47.7848,47.8428,23600.0
2014-11-07 10:20:00,57.78,57.78,57.69,57.7,24600.0,47.8511,47.8511,47.7766,47.7848,24600.0
2014-11-07 10:25:00,57.7,57.72,57.67,57.72,24600.0,47.7848,47.8014,47.76,47.8014,24600.0
2014-11-07 10:30:00,57.71,57.72,57.64,57.67,37500.0,47.7931,47.8014,47.7351,47.76,37500.0
2014-11-07 10:35:00,57.66,57.69,57.63,57.69,20500.0,47.7517,47.7766,47.7269,47.7766,20500.0
2014-11-07 10:40:00,57.7,57.72,57.67,57.72,21900.0,47.7848,47.8014,47.76,47.8014,21900.0
2014-11-07 10:45:00,57.72,57.79,57.72,57.78,34800.0,47.8014,47.8594,47.8014,47.8511,34800.0
2014-11-07 10:50:00,57.78,57.83,57.77,57.8,20400.0,47.8511,47.8925,47.8428,47.8676,20400.0
2014-11-07 10:55:00,57.8,57.85,57.8,57.82,16700.0,47.8676,47.9091,47.8676,47.8842,16700.0
2014-11-07 11:00:00,57.82,57.86,57.81,57.84,26900.0,47.8842,47.9173,47.8759,47.9008,26900.0
2014-11-07 11:05:00,57.84,57.86,57.83,57.85,18500.0,47.9008,47.9173,47.8925,47.9091,18500.0
2014-11-07 11:10:00,57.86,57.88,57.84,57.88,16700.0,47.9173,47.9339,47.9008,47.9339,16700.0
2014-11-07 11:15:00,57.88,57.92,57.87,57.92,51200.0,47.9339,47.967,47.9256,47.967,51200.0
2014-11-07 11:20:00,57.92,57.93,57.9,57.92,16700.0,47.967,47.9753,47.9505,47.967,16700.0
2014-11-07 11:25:00,57.92,57.99,57.92,57.99,22700.0,47.967,48.025,47.967,48.025,22700.0
2014-11-07 11:30:00,57.99,58.01,57.95,57.96,28900.0,48.025,48.0416,47.9919,48.0002,28900.0
2014-11-07 11:35:00,57.96,57.97,57.92,57.96,40700.0,48.0002,48.0084,47.967,48.0002,40700.0
2014-11-07 11:40:00,57.96,57.97,57.93,57.93,16300.0,48.0002,48.0084,47.9753,47.9753,16300.0
2014-11-07 11:45:00,57.94,57.94,57.93,57.93,10700.0,47.9836,47.9836,47.9753,47.9753,10700.0
2014-11-07 11:50:00,57.94,57.97,57.93,57.97,19900.0,47.9836,48.0084,47.9753,48.0084,19900.0
2014-11-07 11:55:00,57.97,58.01,57.96,57.99,16300.0,48.0084,48.0416,48.0002,48.025,16300.0
2014-11-07 12:00:00,57.99,57.99,57.94,57.96,24500.0,48.025,48.025,47.9836,48.0002,24500.0
2014-11-07 12:05:00,57.96,57.98,57.94,57.97,17000.0,48.0002,48.0167,47.9836,48.0084,17000.0
2014-11-07 12:10:00,57.97,57.98,57.95,57.95,11000.0,48.0084,48.0167,47.9919,47.9919,11000.0
2014-11-07 12:15:00,57.94,57.97,57.94,57.97,9500.0,47.9836,48.0084,47.9836,48.0084,9500.0
2014-11-07 12:20:00,57.97,58.01,57.97,58.01,14500.0,48.0084,48.0416,48.0084,48.0416,14500.0
2014-11-07 12:25:00,58.01,58.02,57.99,58.01,10000.0,48.0416,48.0498,48.025,48.0416,10000.0
2014-11-07 12:30:00,58.02,58.02,57.96,58.0,9800.0,48.0498,48.0498,48.0002,48.0333,9800.0
2014-11-07 12:35:00,58.0,58.02,58.0,58.01,9900.0,48.0333,48.0498,48.0333,48.0416,9900.0
2014-11-07 12:40:00,58.01,58.02,57.99,58.0,12100.0,48.0416,48.0498,48.025,48.0333,12100.0
2014-11-07 12:45:00,58.0,58.0,57.97,57.99,14300.0,48.0333,48.0333,48.0084,48.025,14300.0
2014-11-07 12:50:00,58.0,58.0,57.96,57.97,13900.0,48.0333,48.0333,48.0002,48.0084,13900.0
2014-11-07 12:55:00,57.96,57.99,57.96,57.98,8100.0,48.0002,48.025,48.0002,48.0167,8100.0
2014-11-07 13:00:00,57.98,58.01,57.97,58.0,17700.0,48.0167,48.0416,48.0084,48.0333,17700.0
2014-11-07 13:05:00,58.0,58.03,57.99,58.02,15500.0,48.0333,48.0581,48.025,48.0498,15500.0
2014-11-07 13:10:00,58.02,58.02,58.0,58.01,21600.0,48.0498,48.0498,48.0333,48.0416,21600.0
2014-11-07 13:15:00,58.01,58.03,58.0,58.02,17600.0,48.0416,48.0581,48.0333,48.0498,17600.0
2014-11-07 13:20:00,58.03,58.03,57.96,57.98,97100.0,48.0581,48.0581,48.0002,48.0167,97100.0
2014-11-07 13:25:00,57.99,58.02,57.98,58.0,15100.0,48.025,48.0498,48.0167,48.0333,15100.0
2014-11-07 13:30:00,58.0,58.04,58.0,58.04,21100.0,48.0333,48.0664,48.0333,48.0664,21100.0
2014-11-07 13:35:00,58.03,58.03,58.0,58.0,12500.0,48.0581,48.0581,48.0333,48.0333,12500.0
2014-11-07 13:40:00,58.01,58.02,57.99,58.0,22900.0,48.0416,48.0498,48.025,48.0333,22900.0
2014-11-07 13:45:00,58.0,58.01,57.99,58.0,11700.0,48.0333,48.0416,48.025,48.0333,11700.0
2014-11-07 13:50:00,58.0,58.02,58.0,58.02,14600.0,48.0333,48.0498,48.0333,48.0498,14600.0
2014-11-07 13:55:00,58.01,58.02,58.0,58.0,21400.0,48.0416,48.0498,48.0333,48.0333,21400.0
2014-11-07 14:00:00,58.01,58.03,58.0,58.02,16200.0,48.0416,48.0581,48.0333,48.0498,16200.0
2014-11-07 14:05:00,58.02,58.03,58.0,58.0,15500.0,48.0498,48.0581,48.0333,48.0333,15500.0
2014-11-07 14:10:00,58.01,58.03,58.0,58.02,8700.0,48.0416,48.0581,48.0333,48.0498,8700.0
2014-11-07 14:15:00,58.02,58.04,58.02,58.03,18700.0,48.0498,48.0664,48.0498,48.0581,18700.0
2014-11-07 14:20:00,58.02,58.03,58.01,58.01,16900.0,48.0498,48.0581,48.0416,48.0416,16900.0
2014-11-07 14:25:00,58.01,58.02,57.92,57.93,36200.0,48.0416,48.0498,47.967,47.9753,36200.0
2014-11-07 14:30:00,57.93,57.95,57.89,57.91,18600.0,47.9753,47.9919,47.9422,47.9587,18600.0
2014-11-07 14:35:00,57.91,57.96,57.9,57.93,20100.0,47.9587,48.0002,47.9505,47.9753,20100.0
2014-11-07 14:40:00,57.94,57.96,57.91,57.91,38600.0,47.9836,48.0002,47.9587,47.9587,38600.0
2014-11-07 14:45:00,57.92,57.92,57.9,57.91,13200.0,47.967,47.967,47.9505,47.9587,13200.0
2014-11-07 14:50:00,57.92,57.92,57.86,57.86,16400.0,47.967,47.967,47.9173,47.9173,16400.0
2014-11-07 14:55:00,57.87,57.87,57.79,57.84,19400.0,47.9256,47.9256,47.8594,47.9008,19400.0
2014-11-07 15:00:00,57.84,57.84,57.79,57.82,31600.0,47.9008,47.9008,47.8594,47.8842,31600.0
2014-11-07 15:05:00,57.82,57.82,57.79,57.8,43400.0,47.8842,47.8842,47.8594,47.8676,43400.0
2014-11-07 15:10:00,57.79,57.79,57.71,57.72,48100.0,47.8594,47.8594,47.7931,47.8014,48100.0
2014-11-07 15:15:00,57.73,57.74,57.68,57.71,56000.0,47.8097,47.818,47.7683,47.7931,56000.0
2014-11-07 15:20:00,57.71,57.72,57.68,57.69,23300.0,47.7931,47.8014,47.7683,47.7766,23300.0
2014-11-07 15:25:00,57.7,57.71,57.64,57.64,27400.0,47.7848,47.7931,47.7351,47.7351,27400.0
2014-11-07 15:30:00,57.65,57.66,57.62,57.64,77300.0,47.7434,47.7517,47.7186,47.7351,77300.0
2014-11-07 15:35:00,57.64,57.64,57.61,57.64,68700.0,47.7351,47.7351,47.7103,47.7351,68700.0
2014-11-07 15:40:00,57.64,57.65,57.58,57.58,115100.0,47.7351,47.7434,47.6855,47.6855,115100.0
2014-11-07 15:45:00,57.59,57.63,57.58,57.62,208000.0,47.6937,47.7269,47.6855,47.7186,208000.0
2014-11-07 15:50:00,57.63,57.64,57.54,57.57,196000.0,47.7269,47.7351,47.6523,47.6772,196000.0
2014-11-07 15:55:00,57.58,57.67,57.56,57.67,242100.0,47.6855,47.76,47.6689,47.76,242100.0
2014-11-10 09:30:00,57.69,57.83,57.67,57.73,91200.0,47.7766,47.8925,47.76,47.8097,91200.0
2014-11-10 09:35:00,57.73,57.73,57.53,57.53,40600.0,47.8097,47.8097,47.644,47.644,40600.0
2014-11-10 09:40:00,57.53,57.66,57.53,57.61,28000.0,47.644,47.7517,47.644,47.7103,28000.0
2014-11-10 09:45:00,57.6,57.66,57.58,57.64,26100.0,47.702,47.7517,47.6855,47.7351,26100.0
2014-11-10 09:50:00,57.65,57.65,57.55,57.56,26000.0,47.7434,47.7434,47.6606,47.6689,26000.0
2014-11-10 09:55:00,57.56,57.7,57.55,57.69,13100.0,47.6689,47.7848,47.6606,47.7766,13100.0
2014-11-10 10:00:00,57.69,57.84,57.67,57.8,32100.0,47.7766,47.9008,47.76,47.8676,32100.0
2014-11-10 10:05:00,57.8,57.85,57.8,57.83,14500.0,47.8676,47.9091,47.8676,47.8925,14500.0
2014-11-10 10:10:00,57.82,57.84,57.79,57.8,17900.0,47.8842,47.9008,47.8594,47.8676,17900.0
2014-11-10 10:15:00,57.81,57.83,57.76,57.77,25000.0,47.8759,47.8925,47.8345,47.8428,25000.0
2014-11-10 10:20:00,57.78,57.79,57.69,57.7,23700.0,47.8511,47.8594,47.7766,47.7848,23700.0
2014-11-10 10:25:00,57.69,57.7,57.61,57.61,28400.0,47.7766,47.7848,47.7103,47.7103,28400.0
2014-11-10 10:30:00,57.61,57.65,57.61,57.63,22100.0,47.7103,47.7434,47.7103,47.7269,22100.0
2014-11-10 10:35:00,57.62,57.64,57.6,57.61,27400.0,47.7186,47.7351,47.702,47.7103,27400.0
2014-11-10 10:40:00,57.61,57.8,57.61,57.8,45000.0,47.7103,47.8676,47.7103,47.8676,45000.0
2014-11-10 10:45:00,57.8,57.85,57.77,57.84,15000.0,47.8676,47.9091,47.8428,47.9008,15000.0
2014-11-10 10:50:00,57.84,57.88,57.84,57.88,13300.0,47.9008,47.9339,47.9008,47.9339,13300.0
2014-11-10 10:55:00,57.88,57.96,57.88,57.92,61900.0,47.9339,48.0002,47.9339,47.967,61900.0
2014-11-10 11:00:00,57.92,57.93,57.9,57.9,10400.0,47.967,47.9753,47.9505,47.9505,10400.0
2014-11-10 11:05:00,57.91,57.91,57.89,57.9,10200.0,47.9587,47.9587,47.9422,47.9505,10200.0
2014-11-10 11:10:00,57.9,57.9,57.82,57.82,11000.0,47.9505,47.9505,47.8842,47.8842,11000.0
2014-11-10 11:15:00,57.82,57.82,57.78,57.8,29900.0,47.8842,47.8842,47.8511,47.8676,29900.0
2014-11-10 11:20:00,57.8,57.82,57.77,57.78,14500.0,47.8676,47.8842,47.8428,47.8511,14500.0
2014-11-10 11:25:00,57.79,57.81,57.77,57.81,21900.0,47.8594,47.8759,47.8428,47.8759,21900.0
2014-11-10 11:30:00,57.82,57.89,57.82,57.88,17100.0,47.8842,47.9422,47.8842,47.9339,17100.0
2014-11-10 11:35:00,57.88,57.94,57.85,57.93,15600.0,47.9339,47.9836,47.9091,47.9753,15600.0
2014-11-10 11:40:00,57.94,57.94,57.91,57.94,60500.0,47.9836,47.9836,47.9587,47.9836,60500.0
2014-11-10 11:45:00,57.94,57.95,57.91,57.95,19700.0,47.9836,47.9919,47.9587,47.9919,19700.0
2014-11-10 11:50:00,57.96,57.96,57.91,57.94,60000.0,48.0002,48.0002,47.9587,47.9836,60000.0
2014-11-10 11:55:00,57.94,57.95,57.9,57.9,15400.0,47.9836,47.9919,47.9505,47.9505,15400.0
2014-11-10 12:00:00,57.9,57.93,57.9,57.92,9800.0,47.9505,47.9753,47.9505,47.967,9800.0
2014-11-10 12:05:00,57.93,57.94,57.92,57.92,11700.0,47.9753,47.9836,47.967,47.967,11700.0
2014-11-10 12:10:00,57.92,57.93,57.88,57.93,36200.0,47.967,47.9753,47.9339,47.9753,36200.0
2014-11-10 12:15:00,57.91,57.92,57.86,57.88,12000.0,47.9587,47.967,47.9173,47.9339,12000.0
2014-11-10 12:20:00,57.89,57.91,57.89,57.9,8200.0,47.9422,47.9587,47.9422,47.9505,8200.0
2014-11-10 12:25:00,57.9,57.9,57.82,57.83,13100.0,47.9505,47.9505,47.8842,47.8925,13100.0
2014-11-10 12:30:00,57.83,57.84,57.8,57.81,7400.0,47.8925,47.9008,47.8676,47.8759,7400.0
2014-11-10 12:35:00,57.8,57.82,57.78,57.79,7200.0,47.8676,47.8842,47.8511,47.8594,7200.0
2014-11-10 12:40:00,57.79,57.84,57.79,57.82,9700.0,47.8594,47.9008,47.8594,47.8842,9700.0
2014-11-10 12:45:00,57.82,57.86,57.81,57.86,22900.0,47.8842,47.9173,47.8759,47.9173,22900.0
2014-11-10 12:50:00,57.86,57.87,57.85,57.86,5100.0,47.9173,47.9256,47.9091,47.9173,5100.0
2014-11-10 12:55:00,57.87,57.88,57.85,57.87,6400.0,47.9256,47.9339,47.9091,47.9256,6400.0
2014-11-10 13:00:00,57.88,57.88,57.87,57.88,9300.0,47.9339,47.9339,47.9256,47.9339,9300.0
2014-11-10 13:05:00,57.88,57.95,57.87,57.94,29000.0,47.9339,47.9919,47.9256,47.9836,29000.0
2014-11-10 13:10:00,57.95,57.96,57.94,57.96,6900.0,47.9919,48.0002,47.9836,48.0002,6900.0
2014-11-10 13:15:00,57.96,57.99,57.94,57.98,21600.0,48.0002,48.025,47.9836,48.0167,21600.0
2014-11-10 13:20:00,57.98,57.99,57.98,57.99,7400.0,48.0167,48.025,48.0167,48.025,7400.0
2014-11-10 13:25:00,57.99,57.99,57.93,57.93,36300.0,48.025,48.025,47.9753,47.9753,36300.0
2014-11-10 13:30:00,57.94,57.95,57.92,57.94,9700.0,47.9836,47.9919,47.967,47.9836,9700.0
2014-11-10 13:35:00,57.96,57.98,57.96,57.98,16500.0,48.0002,48.0167,48.0002,48.0167,16500.0
2014-11-10 13:40:00,57.98,57.98,57.97,57.97,10800.0,48.0167,48.0167,48.0084,48.0084,10800.0
2014-11-10 13:45:00,57.98,58.0,57.98,58.0,21500.0,48.0167,48.0333,48.0167,48.0333,21500.0
2014-11-10 13:50:00,58.0,58.0,57.98,57.98,23400.0,48.0333,48.0333,48.0167,48.0167,23400.0
2014-11-10 13:55:00,57.98,58.0,57.97,57.98,30600.0,48.0167,48.0333,48.0084,48.0167,30600.0
2014-11-10 14:00:00,57.99,57.99,57.97,57.98,13500.0,48.025,48.025,48.0084,48.0167,13500.0
2014-11-10 14:05:00,57.98,58.01,57.97,57.99,27300.0,48.0167,48.0416,48.0084,48.025,27300.0
2014-11-10 14:10:00,58.0,58.01,57.98,57.99,79900.0,48.0333,48.0416,48.0167,48.025,79900.0
2014-11-10 14:15:00,58.0,58.0,57.95,57.96,19700.0,48.0333,48.0333,47.9919,48.0002,19700.0
2014-11-10 14:20:00,57.96,57.99,57.95,57.98,8300.0,48.0002,48.025,47.9919,48.0167,8300.0
2014-11-10 14:25:00,57.99,58.01,57.98,58.0,21800.0,48.025,48.0416,48.0167,48.0333,21800.0
2014-11-10 14:30:00,58.0,58.0,57.97,57.99,8600.0,48.0333,48.0333,48.0084,48.025,8600.0
2014-11-10 14:35:00,57.99,58.0,57.97,57.98,9600.0,48.025,48.0333,48.0084,48.0167,9600.0
2014-11-10 14:40:00,57.98,57.99,57.94,57.94,27300.0,48.0167,48.025,47.9836,47.9836,27300.0
2014-11-10 14:45:00,57.95,57.96,57.93,57.94,20200.0,47.9919,48.0002,47.9753,47.9836,20200.0
2014-11-10 14:50:00,57.95,57.98,57.93,57.93,41100.0,47.9919,48.0167,47.9753,47.9753,41100.0
2014-11-10 14:55:00,57.93,57.94,57.88,57.9,60900.0,47.9753,47.9836,47.9339,47.9505,60900.0
2014-11-10 15:00:00,57.9,57.9,57.85,57.86,39700.0,47.9505,47.9505,47.9091,47.9173,39700.0
2014-11-10 15:05:00,57.86,57.88,57.85,57.85,40100.0,47.9173,47.9339,47.9091,47.9091,40100.0
2014-11-10 15:10:00,57.85,57.87,57.85,57.86,19200.0,47.9091,47.9256,47.9091,47.9173,19200.0
2014-11-10 15:15:00,57.85,57.86,57.81,57.81,34500.0,47.9091,47.9173,47.8759,47.8759,34500.0
2014-11-10 15:20:00,57.81,57.84,57.81,57.84,16600.0,47.8759,47.9008,47.8759,47.9008,16600.0
2014-11-10 15:25:00,57.84,57.86,57.83,57.86,16100.0,47.9008,47.9173,47.8925,47.9173,16100.0
2014-11-10 15:30:00,57.86,57.86,57.82,57.85,32500.0,47.9173,47.9173,47.8842,47.9091,32500.0
2014-11-10 15:35:00,57.85,57.87,57.84,57.85,43000.0,47.9091,47.9256,47.9008,47.9091,43000.0
2014-11-10 15:40:00,57.84,57.85,57.81,57.84,60300.0,47.9008,47.9091,47.8759,47.9008,60300.0
2014-11-10 15:45:00,57.86,57.94,57.85,57.92,68200.0,47.9173,47.9836,47.9091,47.967,68200.0
2014-11-10 15:50:00,57.92,57.95,57.89,57.89,147600.0,47.967,47.9919,47.9422,47.9422,147600.0
2014-11-10 15:55:00,57.89,57.9,57.76,57.82,478600.0,47.9422,47.9505,47.8345,47.8842,478600.0
2014-11-11 09:30:00,57.88,58.01,57.87,58.0,95800.0,47.9339,48.0416,47.9256,48.0333,95800.0
2014-11-11 09:35:00,58.0,58.06,57.94,57.99,161800.0,48.0333,48.083,47.9836,48.025,161800.0
2014-11-11 09:40:00,57.99,58.0,57.91,57.94,23900.0,48.025,48.0333,47.9587,47.9836,23900.0
2014-11-11 09:45:00,57.93,57.96,57.87,57.96,52600.0,47.9753,48.0002,47.9256,48.0002,52600.0
2014-11-11 09:50:00,57.96,58.02,57.95,57.97,40200.0,48.0002,48.0498,47.9919,48.0084,40200.0
2014-11-11 09:55:00,57.97,58.0,57.97,58.0,30900.0,48.0084,48.0333,48.0084,48.0333,30900.0
2014-11-11 10:00:00,58.0,58.0,57.97,57.98,37900.0,48.0333,48.0333,48.0084,48.0167,37900.0
2014-11-11 10:05:00,58.0,58.04,57.97,57.99,90000.0,48.0333,48.0664,48.0084,48.025,90000.0
2014-11-11 10:10:00,58.0,58.02,57.98,58.01,26300.0,48.0333,48.0498,48.0167,48.0416,26300.0
2014-11-11 10:15:00,58.0,58.03,57.96,58.02,22400.0,48.0333,48.0581,48.0002,48.0498,22400.0
2014-11-11 10:20:00,58.02,58.04,57.96,58.0,56100.0,48.0498,48.0664,48.0002,48.0333,56100.0
2014-11-11 10:25:00,58.0,58.01,57.98,58.0,53200.0,48.0333,48.0416,48.0167,48.0333,53200.0
2014-11-11 10:30:00,58.0,58.12,58.0,58.1,145900.0,48.0333,48.1327,48.0333,48.1161,145900.0
2014-11-11 10:35:00,58.11,58.12,58.01,58.02,26500.0,48.1244,48.1327,48.0416,48.0498,26500.0
2014-11-11 10:40:00,58.02,58.07,58.01,58.07,31400.0,48.0498,48.0913,48.0416,48.0913,31400.0
2014-11-11 10:45:00,58.08,58.09,58.05,58.05,9500.0,48.0995,48.1078,48.0747,48.0747,9500.0
2014-11-11 10:50:00,58.06,58.07,58.02,58.06,20400.0,48.083,48.0913,48.0498,48.083,20400.0
2014-11-11 10:55:00,58.07,58.08,57.97,58.01,50900.0,48.0913,48.0995,48.0084,48.0416,50900.0
2014-11-11 11:00:00,58.02,58.02,57.93,57.97,25400.0,48.0498,48.0498,47.9753,48.0084,25400.0
2014-11-11 11:05:00,57.96,58.07,57.96,58.07,16000.0,48.0002,48.0913,48.0002,48.0913,16000.0
2014-11-11 11:10:00,58.07,58.09,58.01,58.08,25900.0,48.0913,48.1078,48.0416,48.0995,25900.0
2014-11-11 11:15:00,58.08,58.11,58.07,58.1,21200.0,48.0995,48.1244,48.0913,48.1161,21200.0
2014-11-11 11:20:00,58.1,58.1,58.03,58.07,38900.0,48.1161,48.1161,48.0581,48.0913,38900.0
2014-11-11 11:25:00,58.07,58.11,58.06,58.07,23200.0,48.0913,48.1244,48.083,48.0913,23200.0
2014-11-11 11:30:00,58.07,58.11,58.06,58.07,14000.0,48.0913,48.1244,48.083,48.0913,14000.0
2014-11-11 11:35:00,58.07,58.08,58.05,58.06,7600.0,48.0913,48.0995,48.0747,48.083,7600.0
2014-11-11 11:40:00,58.05,58.11,58.04,58.06,15700.0,48.0747,48.1244,48.0664,48.083,15700.0
2014-11-11 11:45:00,58.05,58.1,58.05,58.1,10400.0,48.0747,48.1161,48.0747,48.1161,10400.0
2014-11-11 11:50:00,58.1,58.11,58.04,58.07,22100.0,48.1161,48.1244,48.0664,48.0913,22100.0
2014-11-11 11:55:00,58.06,58.1,58.05,58.1,19000.0,48.083,48.1161,48.0747,48.1161,19000.0
2014-11-11 12:00:00,58.09,58.1,58.08,58.1,15100.0,48.1078,48.1161,48.0995,48.1161,15100.0
2014-11-11 12:05:00,58.1,58.1,58.04,58.05,20600.0,48.1161,48.1161,48.0664,48.0747,20600.0
2014-11-11 12:10:00,58.04,58.04,57.99,58.0,29800.0,48.0664,48.0664,48.025,48.0333,29800.0
2014-11-11 12:15:00,57.99,58.01,57.97,57.99,21200.0,48.025,48.0416,48.0084,48.025,21200.0
2014-11-11 12:20:00,58.0,58.02,57.97,58.01,15600.0,48.0333,48.0498,48.0084,48.0416,15600.0
2014-11-11 12:25:00,58.02,58.06,58.01,58.04,66800.0,48.0498,48.083,48.0416,48.0664,66800.0
2014-11-11 12:30:00,58.05,58.06,58.04,58.06,23900.0,48.0747,48.083,48.0664,48.083,23900.0
2014-11-11 12:35:00,58.06,58.07,58.05,58.05,11500.0,48.083,48.0913,48.0747,48.0747,11500.0
2014-11-11 12:40:00,58.06,58.08,58.05,58.08,14500.0,48.083,48.0995,48.0747,48.0995,14500.0
2014-11-11 12:45:00,58.07,58.08,58.05,58.05,10900.0,48.0913,48.0995,48.0747,48.0747,10900.0
2014-11-11 12:50:00,58.06,58.1,58.05,58.08,10100.0,48.083,48.1161,48.0747,48.0995,10100.0
2014-11-11 12:55:00,58.08,58.09,58.06,58.06,12200.0,48.0995,48.1078,48.083,48.083,12200.0
2014-11-11 13:00:00,58.07,58.08,58.05,58.05,10500.0,48.0913,48.0995,48.0747,48.0747,10500.0
2014-11-11 13:05:00,58.05,58.07,58.03,58.03,22600.0,48.0747,48.0913,48.0581,48.0581,22600.0
2014-11-11 13:10:00,58.03,58.05,57.99,57.99,26000.0,48.0581,48.0747,48.025,48.025,26000.0
2014-11-11 13:15:00,57.99,58.02,57.98,58.0,24600.0,48.025,48.0498,48.0167,48.0333,24600.0
2014-11-11 13:20:00,58.0,58.03,57.94,58.03,27700.0,48.0333,48.0581,47.9836,48.0581,27700.0
2014-11-11 13:25:00,58.03,58.04,57.99,58.0,18000.0,48.0581,48.0664,48.025,48.0333,18000.0
2014-11-11 13:30:00,58.01,58.03,57.99,58.02,12600.0,48.0416,48.0581,48.025,48.0498,12600.0
2014-11-11 13:35:00,58.02,58.05,57.99,58.01,29300.0,48.0498,48.0747,48.025,48.0416,29300.0
2014-11-11 13:40:00,58.02,58.03,58.0,58.03,24600.0,48.0498,48.0581,48.0333,48.0581,24600.0
2014-11-11 13:45:00,58.03,58.03,58.0,58.0,16100.0,48.0581,48.0581,48.0333,48.0333,16100.0
2014-11-11 13:50:00,58.0,58.04,58.0,58.03,14600.0,48.0333,48.0664,48.0333,48.0581,14600.0
2014-11-11 13:55:00,58.03,58.05,58.0,58.01,38800.0,48.0581,48.0747,48.0333,48.0416,38800.0
2014-11-11 14:00:00,58.0,58.01,57.96,57.97,12400.0,48.0333,48.0416,48.0002,48.0084,12400.0
2014-11-11 14:05:00,57.96,57.97,57.92,57.93,15300.0,48.0002,48.0084,47.967,47.9753,15300.0
2014-11-11 14:10:00,57.93,57.94,57.92,57.93,15800.0,47.9753,47.9836,47.967,47.9753,15800.0
2014-11-11 14:15:00,57.92,57.95,57.9,57.94,28400.0,47.967,47.9919,47.9505,47.9836,28400.0
2014-11-11 14:20:00,57.95,57.96,57.92,57.92,17200.0,47.9919,48.0002,47.967,47.967,17200.0
2014-11-11 14:25:00,57.92,57.92,57.88,57.9,19200.0,47.967,47.967,47.9339,47.9505,19200.0
2014-11-11 14:30:00,57.9,57.92,57.89,57.9,14000.0,47.9505,47.967,47.9422,47.9505,14000.0
2014-11-11 14:35:00,57.91,57.91,57.81,57.84,36100.0,47.9587,47.9587,47.8759,47.9008,36100.0
2014-11-11 14:40:00,57.83,57.86,57.83,57.85,8900.0,47.8925,47.9173,47.8925,47.9091,8900.0
2014-11-11 14:45:00,57.85,57.86,57.84,57.86,16900.0,47.9091,47.9173,47.9008,47.9173,16900.0
2014-11-11 14:50:00,57.86,57.86,57.83,57.83,12500.0,47.9173,47.9173,47.8925,47.8925,12500.0
2014-11-11 14:55:00,57.83,57.83,57.8,57.8,22200.0,47.8925,47.8925,47.8676,47.8676,22200.0
2014-11-11 15:00:00,57.8,57.81,57.73,57.77,70900.0,47.8676,47.8759,47.8097,47.8428,70900.0
2014-11-11 15:05:00,57.77,57.83,57.74,57.82,34200.0,47.8428,47.8925,47.818,47.8842,34200.0
2014-11-11 15:10:00,57.83,57.89,57.79,57.89,34200.0,47.8925,47.9422,47.8594,47.9422,34200.0
2014-11-11 15:15:00,57.89,57.89,57.86,57.86,19100.0,47.9422,47.9422,47.9173,47.9173,19100.0
2014-11-11 15:20:00,57.87,57.87,57.81,57.83,29500.0,47.9256,47.9256,47.8759,47.8925,29500.0
2014-11-11 15:25:00,57.83,57.85,57.82,57.83,23600.0,47.8925,47.9091,47.8842,47.8925,23600.0
2014-11-11 15:30:00,57.83,57.86,57.81,57.84,35000.0,47.8925,47.9173,47.8759,47.9008,35000.0
2014-11-11 15:35:00,57.84,57.89,57.84,57.87,25900.0,47.9008,47.9422,47.9008,47.9256,25900.0
2014-11-11 15:40:00,57.88,57.93,57.88,57.93,38700.0,47.9339,47.9753,47.9339,47.9753,38700.0
2014-11-11 15:45:00,57.93,58.0,57.93,57.99,92000.0,47.9753,48.0333,47.9753,48.025,92000.0
2014-11-11 15:50:00,57.99,58.0,57.97,57.97,66000.0,48.025,48.0333,48.0084,48.0084,66000.0
2014-11-11 15:55:00,57.98,58.0,57.96,58.0,106600.0,48.0167,48.0333,48.0002,48.0333,106600.0
2014-11-12 09:30:00,58.15,58.21,57.98,58.2,99800.0,48.1575,48.2072,48.0167,48.1989,99800.0
2014-11-12 09:35:00,58.2,58.2,58.09,58.14,52200.0,48.1989,48.1989,48.1078,48.1492,52200.0
2014-11-12 09:40:00,58.13,58.2,58.13,58.15,39600.0,48.1409,48.1989,48.1409,48.1575,39600.0
2014-11-12 09:45:00,58.16,58.17,58.08,58.14,97700.0,48.1658,48.1741,48.0995,48.1492,97700.0
2014-11-12 09:50:00,58.15,58.22,58.14,58.18,53500.0,48.1575,48.2155,48.1492,48.1824,53500.0
2014-11-12 09:55:00,58.18,58.32,58.15,58.32,74200.0,48.1824,48.2983,48.1575,48.2983,74200.0
2014-11-12 10:00:00,58.32,58.35,58.25,58.27,81600.0,48.2983,48.3231,48.2403,48.2569,81600.0
2014-11-12 10:05:00,58.28,58.31,58.26,58.27,77200.0,48.2652,48.29,48.2486,48.2569,77200.0
2014-11-12 10:10:00,58.27,58.3,58.27,58.3,21700.0,48.2569,48.2817,48.2569,48.2817,21700.0
2014-11-12 10:15:00,58.3,58.33,58.28,58.29,97500.0,48.2817,48.3066,48.2652,48.2734,97500.0
2014-11-12 10:20:00,58.29,58.33,58.27,58.33,58400.0,48.2734,48.3066,48.2569,48.3066,58400.0
2014-11-12 10:25:00,58.32,58.32,58.2,58.21,42000.0,48.2983,48.2983,48.1989,48.2072,42000.0
2014-11-12 10:30:00,58.21,58.27,58.21,58.24,30000.0,48.2072,48.2569,48.2072,48.232,30000.0
2014-11-12 10:35:00,58.24,58.26,58.23,58.25,38700.0,48.232,48.2486,48.2238,48.2403,38700.0
2014-11-12 10:40:00,58.24,58.26,58.23,58.25,50500.0,48.232,48.2486,48.2238,48.2403,50500.0
2014-11-12 10:45:00,58.25,58.25,58.17,58.17,45200.0,48.2403,48.2403,48.1741,48.1741,45200.0
2014-11-12 10:50:00,58.17,58.18,58.11,58.11,20000.0,48.1741,48.1824,48.1244,48.1244,20000.0
2014-11-12 10:55:00,58.11,58.12,58.04,58.06,43100.0,48.1244,48.1327,48.0664,48.083,43100.0
2014-11-12 11:00:00,58.07,58.09,58.05,58.09,16000.0,48.0913,48.1078,48.0747,48.1078,16000.0
2014-11-12 11:05:00,58.09,58.12,58.08,58.1,31400.0,48.1078,48.1327,48.0995,48.1161,31400.0
2014-11-12 11:10:00,58.1,58.14,58.09,58.12,68400.0,48.1161,48.1492,48.1078,48.1327,68400.0
2014-11-12 11:15:00,58.11,58.13,58.11,58.11,15900.0,48.1244,48.1409,48.1244,48.1244,15900.0
2014-11-12 11:20:00,58.12,58.21,58.12,58.2,26900.0,48.1327,48.2072,48.1327,48.1989,26900.0
2014-11-12 11:25:00,58.2,58.2,58.17,58.18,20900.0,48.1989,48.1989,48.1741,48.1824,20900.0
2014-11-12 11:30:00,58.18,58.21,58.18,58.19,28000.0,48.1824,48.2072,48.1824,48.1906,28000.0
2014-11-12 11:35:00,58.2,58.21,58.19,58.2,63300.0,48.1989,48.2072,48.1906,48.1989,63300.0
2014-11-12 11:40:00,58.19,58.21,58.19,58.2,18100.0,48.1906,48.2072,48.1906,48.1989,18100.0
2014-11-12 11:45:00,58.2,58.24,58.18,58.24,53200.0,48.1989,48.232,48.1824,48.232,53200.0
2014-11-12 11:50:00,58.24,58.25,58.22,58.22,16800.0,48.232,48.2403,48.2155,48.2155,16800.0
2014-11-12 11:55:00,58.23,58.26,58.21,58.22,38800.0,48.2238,48.2486,48.2072,48.2155,38800.0
2014-11-12 12:00:00,58.21,58.21,58.18,58.19,33600.0,48.2072,48.2072,48.1824,48.1906,33600.0
2014-11-12 12:05:00,58.19,58.21,58.19,58.2,35900.0,48.1906,48.2072,48.1906,48.1989,35900.0
2014-11-12 12:10:00,58.19,58.21,58.15,58.17,389800.0,48.1906,48.2072,48.1575,48.1741,389800.0
2014-11-12 12:15:00,58.16,58.21,58.16,58.19,34000.0,48.1658,48.2072,48.1658,48.1906,34000.0
2014-11-12 12:20:00,58.2,58.21,58.19,58.19,30800.0,48.1989,48.2072,48.1906,48.1906,30800.0
2014-11-12 12:25:00,58.2,58.21,58.16,58.2,77900.0,48.1989,48.2072,48.1658,48.1989,77900.0
2014-11-12 12:30:00,58.21,58.21,58.19,58.2,13400.0,48.2072,48.2072,48.1906,48.1989,13400.0
2014-11-12 12:35:00,58.2,58.21,58.17,58.19,17500.0,48.1989,48.2072,48.1741,48.1906,17500.0
2014-11-12 12:40:00,58.18,58.2,58.18,58.2,14600.0,48.1824,48.1989,48.1824,48.1989,14600.0
2014-11-12 12:45:00,58.2,58.23,58.19,58.23,20100.0,48.1989,48.2238,48.1906,48.2238,20100.0
2014-11-12 12:50:00,58.23,58.24,58.21,58.22,24500.0,48.2238,48.232,48.2072,48.2155,24500.0
2014-11-12 12:55:00,58.22,58.25,58.21,58.24,15000.0,48.2155,48.2403,48.2072,48.232,15000.0
2014-11-12 13:00:00,58.25,58.29,58.24,58.28,47500.0,48.2403,48.2734,48.232,48.2652,47500.0
2014-11-12 13:05:00,58.28,58.31,58.25,58.25,58400.0,48.2652,48.29,48.2403,48.2403,58400.0
2014-11-12 13:10:00,58.25,58.31,58.24,58.29,108000.0,48.2403,48.29,48.232,48.2734,108000.0
2014-11-12 13:15:00,58.29,58.3,58.25,58.25,39400.0,48.2734,48.2817,48.2403,48.2403,39400.0
2014-11-12 13:20:00,58.24,58.25,58.19,58.25,69200.0,48.232,48.2403,48.1906,48.2403,69200.0
2014-11-12 13:25:00,58.25,58.26,58.23,58.24,36100.0,48.2403,48.2486,48.2238,48.232,36100.0
2014-11-12 13:30:00,58.24,58.28,58.24,58.24,66600.0,48.232,48.2652,48.232,48.232,66600.0
2014-11-12 13:35:00,58.24,58.24,58.2,58.21,59600.0,48.232,48.232,48.1989,48.2072,59600.0
2014-11-12 13:40:00,58.22,58.24,58.19,58.19,35700.0,48.2155,48.232,48.1906,48.1906,35700.0
2014-11-12 13:45:00,58.19,58.2,58.19,58.2,26300.0,48.1906,48.1989,48.1906,48.1989,26300.0
2014-11-12 13:50:00,58.19,58.2,58.18,58.19,19600.0,48.1906,48.1989,48.1824,48.1906,19600.0
2014-11-12 13:55:00,58.19,58.19,58.15,58.16,25800.0,48.1906,48.1906,48.1575,48.1658,25800.0
2014-11-12 14:00:00,58.15,58.16,58.09,58.12,55600.0,48.1575,48.1658,48.1078,48.1327,55600.0
2014-11-12 14:05:00,58.12,58.2,58.12,58.2,25500.0,48.1327,48.1989,48.1327,48.1989,25500.0
2014-11-12 14:10:00,58.2,58.24,58.16,58.18,140800.0,48.1989,48.232,48.1658,48.1824,140800.0
2014-11-12 14:15:00,58.18,58.2,58.18,58.2,24800.0,48.1824,48.1989,48.1824,48.1989,24800.0
2014-11-12 14:20:00,58.19,58.2,58.18,58.18,30700.0,48.1906,48.1989,48.1824,48.1824,30700.0
2014-11-12 14:25:00,58.19,58.22,58.18,58.19,34000.0,48.1906,48.2155,48.1824,48.1906,34000.0
2014-11-12 14:30:00,58.19,58.21,58.15,58.19,41200.0,48.1906,48.2072,48.1575,48.1906,41200.0
2014-11-12 14:35:00,58.2,58.2,58.06,58.11,83200.0,48.1989,48.1989,48.083,48.1244,83200.0
2014-11-12 14:40:00,58.11,58.12,58.08,58.09,37000.0,48.1244,48.1327,48.0995,48.1078,37000.0
2014-11-12 14:45:00,58.1,58.13,58.1,58.13,30700.0,48.1161,48.1409,48.1161,48.1409,30700.0
2014-11-12 14:50:00,58.13,58.13,58.1,58.13,19900.0,48.1409,48.1409,48.1161,48.1409,19900.0
2014-11-12 14:55:00,58.13,58.16,58.13,58.16,28300.0,48.1409,48.1658,48.1409,48.1658,28300.0
2014-11-12 15:00:00,58.16,58.2,58.13,58.2,20000.0,48.1658,48.1989,48.1409,48.1989,20000.0
2014-11-12 15:05:00,58.19,58.22,58.19,58.21,35300.0,48.1906,48.2155,48.1906,48.2072,35300.0
2014-11-12 15:10:00,58.21,58.22,58.2,58.21,24700.0,48.2072,48.2155,48.1989,48.2072,24700.0
2014-11-12 15:15:00,58.21,58.22,58.18,58.21,39000.0,48.2072,48.2155,48.1824,48.2072,39000.0
2014-11-12 15:20:00,58.21,58.21,58.15,58.15,58900.0,48.2072,48.2072,48.1575,48.1575,58900.0
2014-11-12 15:25:00,58.16,58.22,58.15,58.2,48100.0,48.1658,48.2155,48.1575,48.1989,48100.0
2014-11-12 15:30:00,58.21,58.22,58.19,58.22,63100.0,48.2072,48.2155,48.1906,48.2155,63100.0
2014-11-12 15:35:00,58.21,58.25,58.2,58.24,79700.0,48.2072,48.2403,48.1989,48.232,79700.0
2014-11-12 15:40:00,58.25,58.26,58.24,58.26,163900.0,48.2403,48.2486,48.232,48.2486,163900.0
2014-11-12 15:45:00,58.26,58.3,58.24,58.3,140700.0,48.2486,48.2817,48.232,48.2817,140700.0
2014-11-12 15:50:00,58.3,58.31,58.26,58.27,137700.0,48.2817,48.29,48.2486,48.2569,137700.0
2014-11-12 15:55:00,58.28,58.3,58.21,58.21,274300.0,48.2652,48.2817,48.2072,48.2072,274300.0
2014-11-13 09:30:00,58.36,58.6,58.29,58.47,54500.0,48.3314,48.5302,48.2734,48.4225,54500.0
2014-11-13 09:35:00,58.5,58.53,58.42,58.48,29700.0,48.4474,48.4722,48.3811,48.4308,29700.0
2014-11-13 09:40:00,58.48,58.51,58.45,58.49,47900.0,48.4308,48.4556,48.406,48.4391,47900.0
2014-11-13 09:45:00,58.5,58.52,58.46,58.46,44200.0,48.4474,48.4639,48.4142,48.4142,44200.0
2014-11-13 09:50:00,58.47,58.49,58.42,58.48,29900.0,48.4225,48.4391,48.3811,48.4308,29900.0
2014-11-13 09:55:00,58.49,58.51,58.48,58.51,25400.0,48.4391,48.4556,48.4308,48.4556,25400.0
2014-11-13 10:00:00,58.51,58.51,58.46,58.5,50600.0,48.4556,48.4556,48.4142,48.4474,50600.0
2014-11-13 10:05:00,58.5,58.55,58.5,58.55,33400.0,48.4474,48.4888,48.4474,48.4888,33400.0
2014-11-13 10:10:00,58.54,58.56,58.5,58.55,64100.0,48.4805,48.4971,48.4474,48.4888,64100.0
2014-11-13 10:15:00,58.54,58.66,58.54,58.64,37400.0,48.4805,48.5799,48.4805,48.5633,37400.0
2014-11-13 10:20:00,58.65,58.66,58.63,58.65,51900.0,48.5716,48.5799,48.555,48.5716,51900.0
2014-11-13 10:25:00,58.65,58.66,58.64,58.65,28600.0,48.5716,48.5799,48.5633,48.5716,28600.0
2014-11-13 10:30:00,58.65,58.76,58.65,58.74,49700.0,48.5716,48.6627,48.5716,48.6461,49700.0
2014-11-13 10:35:00,58.75,58.76,58.73,58.75,61000.0,48.6544,48.6627,48.6378,48.6544,61000.0
2014-11-13 10:40:00,58.74,58.74,58.72,58.73,18100.0,48.6461,48.6461,48.6296,48.6378,18100.0
2014-11-13 10:45:00,58.72,58.76,58.71,58.75,27500.0,48.6296,48.6627,48.6213,48.6544,27500.0
2014-11-13 10:50:00,58.74,58.76,58.74,58.75,30000.0,48.6461,48.6627,48.6461,48.6544,30000.0
2014-11-13 10:55:00,58.74,58.76,58.73,58.74,48700.0,48.6461,48.6627,48.6378,48.6461,48700.0
2014-11-13 11:00:00,58.74,58.76,58.73,58.75,64700.0,48.6461,48.6627,48.6378,48.6544,64700.0
2014-11-13 11:05:00,58.75,58.76,58.64,58.65,63100.0,48.6544,48.6627,48.5633,48.5716,63100.0
2014-11-13 11:10:00,58.64,58.69,58.62,58.66,57700.0,48.5633,48.6047,48.5467,48.5799,57700.0
2014-11-13 11:15:00,58.65,58.66,58.58,58.65,55500.0,48.5716,48.5799,48.5136,48.5716,55500.0
2014-11-13 11:20:00,58.64,58.66,58.63,58.64,14100.0,48.5633,48.5799,48.555,48.5633,14100.0
2014-11-13 11:25:00,58.65,58.68,58.64,58.68,48700.0,48.5716,48.5964,48.5633,48.5964,48700.0
2014-11-13 11:30:00,58.68,58.68,58.61,58.62,18300.0,48.5964,48.5964,48.5385,48.5467,18300.0
2014-11-13 11:35:00,58.61,58.61,58.5,58.5,18500.0,48.5385,48.5385,48.4474,48.4474,18500.0
2014-11-13 11:40:00,58.5,58.5,58.43,58.44,16900.0,48.4474,48.4474,48.3894,48.3977,16900.0
2014-11-13 11:45:00,58.44,58.53,58.44,58.51,12800.0,48.3977,48.4722,48.3977,48.4556,12800.0
2014-11-13 11:50:00,58.51,58.56,58.5,58.55,17500.0,48.4556,48.4971,48.4474,48.4888,17500.0
2014-11-13 11:55:00,58.55,58.56,58.51,58.53,18600.0,48.4888,48.4971,48.4556,48.4722,18600.0
2014-11-13 12:00:00,58.53,58.54,58.47,58.54,52700.0,48.4722,48.4805,48.4225,48.4805,52700.0
2014-11-13 12:05:00,58.54,58.6,58.51,58.59,25900.0,48.4805,48.5302,48.4556,48.5219,25900.0
2014-11-13 12:10:00,58.6,58.61,58.57,58.59,16500.0,48.5302,48.5385,48.5053,48.5219,16500.0
2014-11-13 12:15:00,58.6,58.61,58.57,58.58,36600.0,48.5302,48.5385,48.5053,48.5136,36600.0
2014-11-13 12:20:00,58.59,58.6,58.57,58.58,11700.0,48.5219,48.5302,48.5053,48.5136,11700.0
2014-11-13 12:25:00,58.59,58.61,58.58,58.6,20800.0,48.5219,48.5385,48.5136,48.5302,20800.0
2014-11-13 12:30:00,58.6,58.61,58.59,58.6,30700.0,48.5302,48.5385,48.5219,48.5302,30700.0
2014-11-13 12:35:00,58.6,58.61,58.58,58.6,22900.0,48.5302,48.5385,48.5136,48.5302,22900.0
2014-11-13 12:40:00,58.6,58.61,58.58,58.6,29200.0,48.5302,48.5385,48.5136,48.5302,29200.0
2014-11-13 12:45:00,58.6,58.6,58.59,58.6,24100.0,48.5302,48.5302,48.5219,48.5302,24100.0
2014-11-13 12:50:00,58.6,58.6,58.57,58.6,17900.0,48.5302,48.5302,48.5053,48.5302,17900.0
2014-11-13 12:55:00,58.6,58.6,58.57,58.57,26400.0,48.5302,48.5302,48.5053,48.5053,26400.0
2014-11-13 13:00:00,58.57,58.6,58.57,58.6,10000.0,48.5053,48.5302,48.5053,48.5302,10000.0
2014-11-13 13:05:00,58.6,58.6,58.51,58.55,19800.0,48.5302,48.5302,48.4556,48.4888,19800.0
2014-11-13 13:10:00,58.54,58.55,58.5,58.53,16100.0,48.4805,48.4888,48.4474,48.4722,16100.0
2014-11-13 13:15:00,58.53,58.55,58.52,58.52,15500.0,48.4722,48.4888,48.4639,48.4639,15500.0
2014-11-13 13:20:00,58.52,58.52,58.41,58.42,17900.0,48.4639,48.4639,48.3728,48.3811,17900.0
2014-11-13 13:25:00,58.41,58.44,58.37,58.44,18200.0,48.3728,48.3977,48.3397,48.3977,18200.0
2014-11-13 13:30:00,58.44,58.44,58.31,58.31,25400.0,48.3977,48.3977,48.29,48.29,25400.0
2014-11-13 13:35:00,58.33,58.36,58.31,58.36,17700.0,48.3066,48.3314,48.29,48.3314,17700.0
2014-11-13 13:40:00,58.36,58.39,58.36,58.39,10400.0,48.3314,48.3563,48.3314,48.3563,10400.0
2014-11-13 13:45:00,58.39,58.46,58.39,58.45,13000.0,48.3563,48.4142,48.3563,48.406,13000.0
2014-11-13 13:50:00,58.45,58.51,58.45,58.49,47000.0,48.406,48.4556,48.406,48.4391,47000.0
2014-11-13 13:55:00,58.5,58.5,58.47,58.47,18700.0,48.4474,48.4474,48.4225,48.4225,18700.0
2014-11-13 14:00:00,58.48,58.51,58.47,58.48,29400.0,48.4308,48.4556,48.4225,48.4308,29400.0
2014-11-13 14:05:00,58.48,58.5,58.47,58.49,29400.0,48.4308,48.4474,48.4225,48.4391,29400.0
2014-11-13 14:10:00,58.5,58.5,58.38,58.39,38600.0,48.4474,48.4474,48.348,48.3563,38600.0
2014-11-13 14:15:00,58.38,58.4,58.33,58.4,25400.0,48.348,48.3645,48.3066,48.3645,25400.0
2014-11-13 14:20:00,58.4,58.42,58.39,58.39,13000.0,48.3645,48.3811,48.3563,48.3563,13000.0
2014-11-13 14:25:00,58.38,58.49,58.37,58.49,19500.0,48.348,48.4391,48.3397,48.4391,19500.0
2014-11-13 14:30:00,58.48,58.51,58.47,58.5,26200.0,48.4308,48.4556,48.4225,48.4474,26200.0
2014-11-13 14:35:00,58.5,58.51,58.47,58.49,25800.0,48.4474,48.4556,48.4225,48.4391,25800.0
2014-11-13 14:40:00,58.49,58.5,58.42,58.5,65600.0,48.4391,48.4474,48.3811,48.4474,65600.0
2014-11-13 14:45:00,58.5,58.51,58.49,58.5,51900.0,48.4474,48.4556,48.4391,48.4474,51900.0
2014-11-13 14:50:00,58.5,58.51,58.48,58.5,22100.0,48.4474,48.4556,48.4308,48.4474,22100.0
2014-11-13 14:55:00,58.49,58.5,58.46,58.48,19600.0,48.4391,48.4474,48.4142,48.4308,19600.0
2014-11-13 15:00:00,58.48,58.51,58.47,58.48,58800.0,48.4308,48.4556,48.4225,48.4308,58800.0
2014-11-13 15:05:00,58.48,58.51,58.47,58.5,66800.0,48.4308,48.4556,48.4225,48.4474,66800.0
2014-11-13 15:10:00,58.5,58.51,58.47,58.47,48700.0,48.4474,48.4556,48.4225,48.4225,48700.0
2014-11-13 15:15:00,58.48,58.51,58.48,58.5,38600.0,48.4308,48.4556,48.4308,48.4474,38600.0
2014-11-13 15:20:00,58.5,58.51,58.49,58.51,38400.0,48.4474,48.4556,48.4391,48.4556,38400.0
2014-11-13 15:25:00,58.51,58.51,58.41,58.42,59400.0,48.4556,48.4556,48.3728,48.3811,59400.0
2014-11-13 15:30:00,58.41,58.5,58.41,58.5,61600.0,48.3728,48.4474,48.3728,48.4474,61600.0
2014-11-13 15:35:00,58.49,58.54,58.49,58.49,105200.0,48.4391,48.4805,48.4391,48.4391,105200.0
2014-11-13 15:40:00,58.49,58.58,58.48,58.56,87200.0,48.4391,48.5136,48.4308,48.4971,87200.0
2014-11-13 15:45:00,58.57,58.61,58.56,58.61,141100.0,48.5053,48.5385,48.4971,48.5385,141100.0
2014-11-13 15:50:00,58.6,58.61,58.57,58.58,165700.0,48.5302,48.5385,48.5053,48.5136,165700.0
2014-11-13 15:55:00,58.58,58.61,58.57,58.61,195200.0,48.5136,48.5385,48.5053,48.5385,195200.0
2014-11-14 09:30:00,58.61,58.64,58.48,58.53,56200.0,48.5385,48.5633,48.4308,48.4722,56200.0
2014-11-14 09:35:00,58.52,58.71,58.51,58.62,37000.0,48.4639,48.6213,48.4556,48.5467,37000.0
2014-11-14 09:40:00,58.61,58.65,58.54,58.6,40600.0,48.5385,48.5716,48.4805,48.5302,40600.0
2014-11-14 09:45:00,58.59,58.67,58.5,58.67,91000.0,48.5219,48.5881,48.4474,48.5881,91000.0
2014-11-14 09:50:00,58.65,58.75,58.62,58.75,26000.0,48.5716,48.6544,48.5467,48.6544,26000.0
2014-11-14 09:55:00,58.75,58.76,58.72,58.74,27200.0,48.6544,48.6627,48.6296,48.6461,27200.0
2014-11-14 10:00:00,58.73,58.75,58.71,58.75,37000.0,48.6378,48.6544,48.6213,48.6544,37000.0
2014-11-14 10:05:00,58.76,58.76,58.67,58.75,36500.0,48.6627,48.6627,48.5881,48.6544,36500.0
2014-11-14 10:10:00,58.75,58.76,58.72,58.73,47600.0,48.6544,48.6627,48.6296,48.6378,47600.0
2014-11-14 10:15:00,58.73,58.76,58.73,58.75,43500.0,48.6378,48.6627,48.6378,48.6544,43500.0
2014-11-14 10:20:00,58.75,58.76,58.7,58.7,46900.0,48.6544,48.6627,48.613,48.613,46900.0
2014-11-14 10:25:00,58.7,58.7,58.56,58.59,62500.0,48.613,48.613,48.4971,48.5219,62500.0
2014-11-14 10:30:00,58.59,58.61,58.51,58.51,44300.0,48.5219,48.5385,48.4556,48.4556,44300.0
2014-11-14 10:35:00,58.51,58.58,58.5,58.58,47100.0,48.4556,48.5136,48.4474,48.5136,47100.0
2014-11-14 10:40:00,58.58,58.59,58.55,58.59,20800.0,48.5136,48.5219,48.4888,48.5219,20800.0
2014-11-14 10:45:00,58.59,58.63,58.59,58.61,64500.0,48.5219,48.555,48.5219,48.5385,64500.0
2014-11-14 10:50:00,58.61,58.65,58.61,58.63,32500.0,48.5385,48.5716,48.5385,48.555,32500.0
2014-11-14 10:55:00,58.64,58.69,58.62,58.67,27500.0,48.5633,48.6047,48.5467,48.5881,27500.0
2014-11-14 11:00:00,58.68,58.69,58.66,58.67,24200.0,48.5964,48.6047,48.5799,48.5881,24200.0
2014-11-14 11:05:00,58.67,58.68,58.64,58.66,31700.0,48.5881,48.5964,48.5633,48.5799,31700.0
2014-11-14 11:10:00,58.65,58.66,58.62,58.64,27100.0,48.5716,48.5799,48.5467,48.5633,27100.0
2014-11-14 11:15:00,58.64,58.67,58.64,58.67,14200.0,48.5633,48.5881,48.5633,48.5881,14200.0
2014-11-14 11:20:00,58.68,58.7,58.67,58.7,6000.0,48.5964,48.613,48.5881,48.613,6000.0
2014-11-14 11:25:00,58.7,58.7,58.65,58.66,35000.0,48.613,48.613,48.5716,48.5799,35000.0
2014-11-14 11:30:00,58.66,58.69,58.61,58.66,39000.0,48.5799,48.6047,48.5385,48.5799,39000.0
2014-11-14 11:35:00,58.66,58.67,58.63,58.67,14100.0,48.5799,48.5881,48.555,48.5881,14100.0
2014-11-14 11:40:00,58.67,58.68,58.64,58.67,35300.0,48.5881,48.5964,48.5633,48.5881,35300.0
2014-11-14 11:45:00,58.67,58.68,58.65,58.65,21500.0,48.5881,48.5964,48.5716,48.5716,21500.0
2014-11-14 11:50:00,58.66,58.67,58.61,58.62,72600.0,48.5799,48.5881,48.5385,48.5467,72600.0
2014-11-14 11:55:00,58.62,58.62,58.55,58.58,33600.0,48.5467,48.5467,48.4888,48.5136,33600.0
2014-11-14 12:00:00,58.59,58.6,58.57,58.59,35900.0,48.5219,48.5302,48.5053,48.5219,35900.0
2014-11-14 12:05:00,58.59,58.6,58.59,58.59,20000.0,48.5219,48.5302,48.5219,48.5219,20000.0
2014-11-14 12:10:00,58.59,58.6,58.57,58.58,27400.0,48.5219,48.5302,48.5053,48.5136,27400.0
2014-11-14 12:15:00,58.59,58.6,58.56,58.58,19500.0,48.5219,48.5302,48.4971,48.5136,19500.0
2014-11-14 12:20:00,58.57,58.6,58.57,58.6,11500.0,48.5053,48.5302,48.5053,48.5302,11500.0
2014-11-14 12:25:00,58.6,58.6,58.58,58.6,31000.0,48.5302,48.5302,48.5136,48.5302,31000.0
2014-11-14 12:30:00,58.6,58.61,58.58,58.59,51600.0,48.5302,48.5385,48.5136,48.5219,51600.0
2014-11-14 12:35:00,58.58,58.6,58.57,58.58,6700.0,48.5136,48.5302,48.5053,48.5136,6700.0
2014-11-14 12:40:00,58.59,58.6,58.55,58.55,11900.0,48.5219,48.5302,48.4888,48.4888,11900.0
2014-11-14 12:45:00,58.56,58.57,58.55,58.55,18300.0,48.4971,48.5053,48.4888,48.4888,18300.0
2014-11-14 12:50:00,58.54,58.57,58.54,58.57,9700.0,48.4805,48.5053,48.4805,48.5053,9700.0
2014-11-14 12:55:00,58.57,58.61,58.55,58.6,49400.0,48.5053,48.5385,48.4888,48.5302,49400.0
2014-11-14 13:00:00,58.6,58.6,58.58,58.58,11400.0,48.5302,48.5302,48.5136,48.5136,11400.0
2014-11-14 13:05:00,58.58,58.58,58.55,58.55,14900.0,48.5136,48.5136,48.4888,48.4888,14900.0
2014-11-14 13:10:00,58.56,58.56,58.51,58.54,27700.0,48.4971,48.4971,48.4556,48.4805,27700.0
2014-11-14 13:15:00,58.53,58.55,58.52,58.52,16200.0,48.4722,48.4888,48.4639,48.4639,16200.0
2014-11-14 13:20:00,58.52,58.53,58.5,58.51,24100.0,48.4639,48.4722,48.4474,48.4556,24100.0
2014-11-14 13:25:00,58.51,58.54,58.51,58.53,13800.0,48.4556,48.4805,48.4556,48.4722,13800.0
2014-11-14 13:30:00,58.54,58.57,58.51,58.51,42800.0,48.4805,48.5053,48.4556,48.4556,42800.0
2014-11-14 13:35:00,58.52,58.54,58.51,58.53,14500.0,48.4639,48.4805,48.4556,48.4722,14500.0
2014-11-14 13:40:00,58.53,58.54,58.52,58.52,14400.0,48.4722,48.4805,48.4639,48.4639,14400.0
2014-11-14 13:45:00,58.52,58.55,58.52,58.55,15800.0,48.4639,48.4888,48.4639,48.4888,15800.0
2014-11-14 13:50:00,58.54,58.55,58.5,58.5,40800.0,48.4805,48.4888,48.4474,48.4474,40800.0
2014-11-14 13:55:00,58.5,58.51,58.46,58.48,15000.0,48.4474,48.4556,48.4142,48.4308,15000.0
2014-11-14 14:00:00,58.48,58.5,58.47,58.49,20800.0,48.4308,48.4474,48.4225,48.4391,20800.0
2014-11-14 14:05:00,58.49,58.5,58.46,58.5,31200.0,48.4391,48.4474,48.4142,48.4474,31200.0
2014-11-14 14:10:00,58.49,58.51,58.48,58.5,18400.0,48.4391,48.4556,48.4308,48.4474,18400.0
2014-11-14 14:15:00,58.51,58.55,58.51,58.55,30600.0,48.4556,48.4888,48.4556,48.4888,30600.0
2014-11-14 14:20:00,58.55,58.55,58.52,58.52,30100.0,48.4888,48.4888,48.4639,48.4639,30100.0
2014-11-14 14:25:00,58.52,58.56,58.52,58.54,39100.0,48.4639,48.4971,48.4639,48.4805,39100.0
2014-11-14 14:30:00,58.54,58.55,58.53,58.55,48600.0,48.4805,48.4888,48.4722,48.4888,48600.0
2014-11-14 14:35:00,58.54,58.55,58.53,58.55,47800.0,48.4805,48.4888,48.4722,48.4888,47800.0
2014-11-14 14:40:00,58.55,58.55,58.54,58.54,25600.0,48.4888,48.4888,48.4805,48.4805,25600.0
2014-11-14 14:45:00,58.55,58.55,58.54,58.54,23000.0,48.4888,48.4888,48.4805,48.4805,23000.0
2014-11-14 14:50:00,58.54,58.56,58.54,58.55,149800.0,48.4805,48.4971,48.4805,48.4888,149800.0
2014-11-14 14:55:00,58.54,58.55,58.52,58.52,16500.0,48.4805,48.4888,48.4639,48.4639,16500.0
2014-11-14 15:00:00,58.52,58.53,58.52,58.53,22000.0,48.4639,48.4722,48.4639,48.4722,22000.0
2014-11-14 15:05:00,58.53,58.53,58.52,58.53,21000.0,48.4722,48.4722,48.4639,48.4722,21000.0
2014-11-14 15:10:00,58.52,58.53,58.52,58.53,9400.0,48.4639,48.4722,48.4639,48.4722,9400.0
2014-11-14 15:15:00,58.52,58.54,58.5,58.54,53600.0,48.4639,48.4805,48.4474,48.4805,53600.0
2014-11-14 15:20:00,58.54,58.54,58.52,58.53,24700.0,48.4805,48.4805,48.4639,48.4722,24700.0
2014-11-14 15:25:00,58.53,58.53,58.51,58.53,51000.0,48.4722,48.4722,48.4556,48.4722,51000.0
2014-11-14 15:30:00,58.54,58.55,58.53,58.55,80200.0,48.4805,48.4888,48.4722,48.4888,80200.0
2014-11-14 15:35:00,58.55,58.56,58.54,58.55,222600.0,48.4888,48.4971,48.4805,48.4888,222600.0
2014-11-14 15:40:00,58.55,58.62,58.55,58.62,83900.0,48.4888,48.5467,48.4888,48.5467,83900.0
2014-11-14 15:45:00,58.62,58.62,58.53,58.54,107100.0,48.5467,48.5467,48.4722,48.4805,107100.0
2014-11-14 15:50:00,58.53,58.54,58.5,58.54,125800.0,48.4722,48.4805,48.4474,48.4805,125800.0
2014-11-14 15:55:00,58.53,58.58,58.53,58.58,158700.0,48.4722,48.5136,48.4722,48.5136,158700.0
2014-11-17 09:30:00,58.52,58.88,58.48,58.73,154600.0,48.4639,48.7621,48.4308,48.6378,154600.0
2014-11-17 09:35:00,58.73,58.96,58.73,58.88,80300.0,48.6378,48.8283,48.6378,48.7621,80300.0
2014-11-17 09:40:00,58.86,59.0,58.81,58.94,64500.0,48.7455,48.8614,48.7041,48.8118,64500.0
2014-11-17 09:45:00,58.96,59.09,58.95,59.03,32800.0,48.8283,48.936,48.82,48.8863,32800.0
2014-11-17 09:50:00,59.03,59.05,58.95,58.95,126600.0,48.8863,48.9028,48.82,48.82,126600.0
2014-11-17 09:55:00,58.95,59.06,58.93,59.04,44700.0,48.82,48.9111,48.8035,48.8946,44700.0
2014-11-17 10:00:00,59.04,59.07,59.03,59.05,68900.0,48.8946,48.9194,48.8863,48.9028,68900.0
2014-11-17 10:05:00,59.06,59.09,59.01,59.03,36100.0,48.9111,48.936,48.8697,48.8863,36100.0
2014-11-17 10:10:00,59.03,59.04,59.0,59.03,60000.0,48.8863,48.8946,48.8614,48.8863,60000.0
2014-11-17 10:15:00,59.04,59.1,59.04,59.1,40800.0,48.8946,48.9443,48.8946,48.9443,40800.0
2014-11-17 10:20:00,59.09,59.11,59.06,59.09,36100.0,48.936,48.9525,48.9111,48.936,36100.0
2014-11-17 10:25:00,59.09,59.14,59.08,59.08,51800.0,48.936,48.9774,48.9277,48.9277,51800.0
2014-11-17 10:30:00,59.07,59.09,59.03,59.03,51700.0,48.9194,48.936,48.8863,48.8863,51700.0
2014-11-17 10:35:00,59.04,59.08,59.02,59.07,28200.0,48.8946,48.9277,48.878,48.9194,28200.0
2014-11-17 10:40:00,59.06,59.14,59.05,59.13,106400.0,48.9111,48.9774,48.9028,48.9691,106400.0
2014-11-17 10:45:00,59.14,59.16,59.1,59.11,128500.0,48.9774,48.9939,48.9443,48.9525,128500.0
2014-11-17 10:50:00,59.11,59.11,59.01,59.01,91200.0,48.9525,48.9525,48.8697,48.8697,91200.0
2014-11-17 10:55:00,59.01,59.05,59.0,59.04,45500.0,48.8697,48.9028,48.8614,48.8946,45500.0
2014-11-17 11:00:00,59.02,59.02,58.94,58.94,30400.0,48.878,48.878,48.8118,48.8118,30400.0
2014-11-17 11:05:00,58.94,58.97,58.89,58.9,22100.0,48.8118,48.8366,48.7703,48.7786,22100.0
2014-11-17 11:10:00,58.91,58.94,58.88,58.91,44000.0,48.7869,48.8118,48.7621,48.7869,44000.0
2014-11-17 11:15:00,58.9,58.94,58.9,58.93,32600.0,48.7786,48.8118,48.7786,48.8035,32600.0
2014-11-17 11:20:00,58.93,58.98,58.92,58.92,36600.0,48.8035,48.8449,48.7952,48.7952,36600.0
2014-11-17 11:25:00,58.93,58.94,58.87,58.87,24200.0,48.8035,48.8118,48.7538,48.7538,24200.0
2014-11-17 11:30:00,58.87,58.94,58.82,58.91,51900.0,48.7538,48.8118,48.7124,48.7869,51900.0
2014-11-17 11:35:00,58.91,58.93,58.87,58.9,37800.0,48.7869,48.8035,48.7538,48.7786,37800.0
2014-11-17 11:40:00,58.9,58.91,58.87,58.89,56700.0,48.7786,48.7869,48.7538,48.7703,56700.0
2014-11-17 11:45:00,58.89,58.9,58.86,58.89,41000.0,48.7703,48.7786,48.7455,48.7703,41000.0
2014-11-17 11:50:00,58.9,58.93,58.86,58.92,22200.0,48.7786,48.8035,48.7455,48.7952,22200.0
2014-11-17 11:55:00,58.93,58.93,58.88,58.9,13800.0,48.8035,48.8035,48.7621,48.7786,13800.0
2014-11-17 12:00:00,58.89,58.9,58.84,58.85,27900.0,48.7703,48.7786,48.7289,48.7372,27900.0
2014-11-17 12:05:00,58.86,58.88,58.85,58.85,17800.0,48.7455,48.7621,48.7372,48.7372,17800.0
2014-11-17 12:10:00,58.85,58.9,58.85,58.89,29500.0,48.7372,48.7786,48.7372,48.7703,29500.0
2014-11-17 12:15:00,58.89,58.91,58.88,58.91,38200.0,48.7703,48.7869,48.7621,48.7869,38200.0
2014-11-17 12:20:00,58.91,58.95,58.9,58.92,16100.0,48.7869,48.82,48.7786,48.7952,16100.0
2014-11-17 12:25:00,58.92,58.97,58.92,58.97,16200.0,48.7952,48.8366,48.7952,48.8366,16200.0
2014-11-17 12:30:00,58.97,58.98,58.96,58.97,15900.0,48.8366,48.8449,48.8283,48.8366,15900.0
2014-11-17 12:35:00,58.96,58.97,58.95,58.96,19400.0,48.8283,48.8366,48.82,48.8283,19400.0
2014-11-17 12:40:00,58.96,58.98,58.92,58.92,28800.0,48.8283,48.8449,48.7952,48.7952,28800.0
2014-11-17 12:45:00,58.92,58.95,58.92,58.93,19400.0,48.7952,48.82,48.7952,48.8035,19400.0
2014-11-17 12:50:00,58.92,58.93,58.9,58.92,13800.0,48.7952,48.8035,48.7786,48.7952,13800.0
2014-11-17 12:55:00,58.91,58.92,58.88,58.89,14800.0,48.7869,48.7952,48.7621,48.7703,14800.0
2014-11-17 13:00:00,58.89,58.92,58.88,58.89,16100.0,48.7703,48.7952,48.7621,48.7703,16100.0
2014-11-17 13:05:00,58.89,58.92,58.87,58.88,24100.0,48.7703,48.7952,48.7538,48.7621,24100.0
2014-11-17 13:10:00,58.88,58.88,58.82,58.82,24200.0,48.7621,48.7621,48.7124,48.7124,24200.0
2014-11-17 13:15:00,58.82,58.88,58.81,58.87,18100.0,48.7124,48.7621,48.7041,48.7538,18100.0
2014-11-17 13:20:00,58.86,58.9,58.84,58.89,25900.0,48.7455,48.7786,48.7289,48.7703,25900.0
2014-11-17 13:25:00,58.89,58.89,58.83,58.84,17100.0,48.7703,48.7703,48.7207,48.7289,17100.0
2014-11-17 13:30:00,58.83,58.87,58.83,58.86,19300.0,48.7207,48.7538,48.7207,48.7455,19300.0
2014-11-17 13:35:00,58.87,58.88,58.83,58.84,24700.0,48.7538,48.7621,48.7207,48.7289,24700.0
2014-11-17 13:40:00,58.84,58.85,58.82,58.83,21600.0,48.7289,48.7372,48.7124,48.7207,21600.0
2014-11-17 13:45:00,58.83,58.83,58.73,58.75,124000.0,48.7207,48.7207,48.6378,48.6544,124000.0
2014-11-17 13:50:00,58.73,58.81,58.73,58.81,73700.0,48.6378,48.7041,48.6378,48.7041,73700.0
2014-11-17 13:55:00,58.8,58.88,58.8,58.88,39400.0,48.6958,48.7621,48.6958,48.7621,39400.0
2014-11-17 14:00:00,58.88,58.92,58.88,58.9,34800.0,48.7621,48.7952,48.7621,48.7786,34800.0
2014-11-17 14:05:00,58.9,58.9,58.86,58.89,31800.0,48.7786,48.7786,48.7455,48.7703,31800.0
2014-11-17 14:10:00,58.89,58.98,58.89,58.96,84400.0,48.7703,48.8449,48.7703,48.8283,84400.0
2014-11-17 14:15:00,58.95,58.97,58.95,58.97,25100.0,48.82,48.8366,48.82,48.8366,25100.0
2014-11-17 14:20:00,58.97,58.98,58.91,58.94,62800.0,48.8366,48.8449,48.7869,48.8118,62800.0
2014-11-17 14:25:00,58.94,58.95,58.91,58.92,24500.0,48.8118,48.82,48.7869,48.7952,24500.0
2014-11-17 14:30:00,58.91,58.97,58.91,58.96,30200.0,48.7869,48.8366,48.7869,48.8283,30200.0
2014-11-17 14:35:00,58.96,58.98,58.95,58.96,26500.0,48.8283,48.8449,48.82,48.8283,26500.0
2014-11-17 14:40:00,58.96,58.96,58.88,58.88,46900.0,48.8283,48.8283,48.7621,48.7621,46900.0
2014-11-17 14:45:00,58.88,58.9,58.87,58.88,37600.0,48.7621,48.7786,48.7538,48.7621,37600.0
2014-11-17 14:50:00,58.88,58.9,58.87,58.89,27800.0,48.7621,48.7786,48.7538,48.7703,27800.0
2014-11-17 14:55:00,58.88,58.91,58.88,58.88,28400.0,48.7621,48.7869,48.7621,48.7621,28400.0
2014-11-17 15:00:00,58.88,58.9,58.87,58.89,30000.0,48.7621,48.7786,48.7538,48.7703,30000.0
2014-11-17 15:05:00,58.88,58.92,58.83,58.9,79300.0,48.7621,48.7952,48.7207,48.7786,79300.0
2014-11-17 15:10:00,58.9,58.92,58.87,58.9,86300.0,48.7786,48.7952,48.7538,48.7786,86300.0
2014-11-17 15:15:00,58.9,58.93,58.88,58.92,74400.0,48.7786,48.8035,48.7621,48.7952,74400.0
2014-11-17 15:20:00,58.92,58.92,58.9,58.92,55800.0,48.7952,48.7952,48.7786,48.7952,55800.0
2014-11-17 15:25:00,58.92,58.92,58.9,58.91,48000.0,48.7952,48.7952,48.7786,48.7869,48000.0
2014-11-17 15:30:00,58.91,58.94,58.91,58.92,63900.0,48.7869,48.8118,48.7869,48.7952,63900.0
2014-11-17 15:35:00,58.92,58.93,58.85,58.89,114000.0,48.7952,48.8035,48.7372,48.7703,114000.0
2014-11-17 15:40:00,58.89,58.92,58.88,58.89,85200.0,48.7703,48.7952,48.7621,48.7703,85200.0
2014-11-17 15:45:00,58.88,58.89,58.86,58.86,98100.0,48.7621,48.7703,48.7455,48.7455,98100.0
2014-11-17 15:50:00,58.87,58.9,58.86,58.87,186700.0,48.7538,48.7786,48.7455,48.7538,186700.0
2014-11-17 15:55:00,58.86,58.91,58.86,58.89,229300.0,48.7455,48.7869,48.7455,48.7703,229300.0
2014-11-18 09:30:00,58.21,58.51,57.96,57.99,289700.0,48.2072,48.4556,48.0002,48.025,289700.0
2014-11-18 09:35:00,58.0,58.35,57.99,58.35,158900.0,48.0333,48.3231,48.025,48.3231,158900.0
2014-11-18 09:40:00,58.36,58.43,58.29,58.36,98700.0,48.3314,48.3894,48.2734,48.3314,98700.0
2014-11-18 09:45:00,58.36,58.48,58.25,58.33,65900.0,48.3314,48.4308,48.2403,48.3066,65900.0
2014-11-18 09:50:00,58.33,58.43,58.29,58.32,58200.0,48.3066,48.3894,48.2734,48.2983,58200.0
2014-11-18 09:55:00,58.33,58.35,58.2,58.26,105700.0,48.3066,48.3231,48.1989,48.2486,105700.0
2014-11-18 10:00:00,58.28,58.44,58.28,58.37,103600.0,48.2652,48.3977,48.2652,48.3397,103600.0
2014-11-18 10:05:00,58.37,58.49,58.36,58.41,82900.0,48.3397,48.4391,48.3314,48.3728,82900.0
2014-11-18 10:10:00,58.41,58.42,58.37,58.38,53700.0,48.3728,48.3811,48.3397,48.348,53700.0
2014-11-18 10:15:00,58.38,58.4,58.35,58.39,45400.0,48.348,48.3645,48.3231,48.3563,45400.0
2014-11-18 10:20:00,58.39,58.39,58.31,58.36,45100.0,48.3563,48.3563,48.29,48.3314,45100.0
2014-11-18 10:25:00,58.36,58.38,58.3,58.31,38100.0,48.3314,48.348,48.2817,48.29,38100.0
2014-11-18 10:30:00,58.32,58.35,58.31,58.32,31600.0,48.2983,48.3231,48.29,48.2983,31600.0
2014-11-18 10:35:00,58.32,58.33,58.25,58.28,65400.0,48.2983,48.3066,48.2403,48.2652,65400.0
2014-11-18 10:40:00,58.27,58.34,58.25,58.34,51400.0,48.2569,48.3149,48.2403,48.3149,51400.0
2014-11-18 10:45:00,58.33,58.34,58.27,58.29,44900.0,48.3066,48.3149,48.2569,48.2734,44900.0
2014-11-18 10:50:00,58.28,58.28,58.21,58.22,42100.0,48.2652,48.2652,48.2072,48.2155,42100.0
2014-11-18 10:55:00,58.21,58.25,58.18,58.19,50900.0,48.2072,48.2403,48.1824,48.1906,50900.0
2014-11-18 11:00:00,58.18,58.25,58.17,58.24,50000.0,48.1824,48.2403,48.1741,48.232,50000.0
2014-11-18 11:05:00,58.24,58.27,58.23,58.27,39400.0,48.232,48.2569,48.2238,48.2569,39400.0
2014-11-18 11:10:00,58.27,58.28,58.25,58.28,39900.0,48.2569,48.2652,48.2403,48.2652,39900.0
2014-11-18 11:15:00,58.28,58.29,58.23,58.23,34100.0,48.2652,48.2734,48.2238,48.2238,34100.0
2014-11-18 11:20:00,58.23,58.25,58.21,58.22,32100.0,48.2238,48.2403,48.2072,48.2155,32100.0
2014-11-18 11:25:00,58.23,58.24,58.14,58.18,95300.0,48.2238,48.232,48.1492,48.1824,95300.0
2014-11-18 11:30:00,58.18,58.21,58.18,58.19,38200.0,48.1824,48.2072,48.1824,48.1906,38200.0
2014-11-18 11:35:00,58.19,58.2,58.15,58.16,32900.0,48.1906,48.1989,48.1575,48.1658,32900.0
2014-11-18 11:40:00,58.16,58.16,58.08,58.09,34000.0,48.1658,48.1658,48.0995,48.1078,34000.0
2014-11-18 11:45:00,58.08,58.09,58.02,58.02,93500.0,48.0995,48.1078,48.0498,48.0498,93500.0
2014-11-18 11:50:00,58.02,58.08,58.01,58.07,70100.0,48.0498,48.0995,48.0416,48.0913,70100.0
2014-11-18 11:55:00,58.07,58.13,58.07,58.13,24600.0,48.0913,48.1409,48.0913,48.1409,24600.0
2014-11-18 12:00:00,58.13,58.15,58.12,58.14,36600.0,48.1409,48.1575,48.1327,48.1492,36600.0
2014-11-18 12:05:00,58.13,58.13,58.09,58.11,30700.0,48.1409,48.1409,48.1078,48.1244,30700.0
2014-11-18 12:10:00,58.11,58.12,58.09,58.12,82400.0,48.1244,48.1327,48.1078,48.1327,82400.0
2014-11-18 12:15:00,58.12,58.17,58.12,58.17,26500.0,48.1327,48.1741,48.1327,48.1741,26500.0
2014-11-18 12:20:00,58.17,58.22,58.16,58.22,36400.0,48.1741,48.2155,48.1658,48.2155,36400.0
2014-11-18 12:25:00,58.21,58.22,58.19,58.19,74100.0,48.2072,48.2155,48.1906,48.1906,74100.0
2014-11-18 12:30:00,58.2,58.27,58.18,58.27,45900.0,48.1989,48.2569,48.1824,48.2569,45900.0
2014-11-18 12:35:00,58.27,58.27,58.19,58.2,36300.0,48.2569,48.2569,48.1906,48.1989,36300.0
2014-11-18 12:40:00,58.2,58.24,58.19,58.22,66500.0,48.1989,48.232,48.1906,48.2155,66500.0
2014-11-18 12:45:00,58.22,58.25,58.22,58.22,41900.0,48.2155,48.2403,48.2155,48.2155,41900.0
2014-11-18 12:50:00,58.23,58.33,58.21,58.3,127000.0,48.2238,48.3066,48.2072,48.2817,127000.0
2014-11-18 12:55:00,58.29,58.3,58.26,58.27,160300.0,48.2734,48.2817,48.2486,48.2569,160300.0
2014-11-18 13:00:00,58.27,58.28,58.26,58.27,103600.0,48.2569,48.2652,48.2486,48.2569,103600.0
2014-11-18 13:05:00,58.27,58.27,58.22,58.23,67900.0,48.2569,48.2569,48.2155,48.2238,67900.0
2014-11-18 13:10:00,58.23,58.28,58.22,58.28,110600.0,48.2238,48.2652,48.2155,48.2652,110600.0
2014-11-18 13:15:00,58.28,58.29,58.26,58.26,19800.0,48.2652,48.2734,48.2486,48.2486,19800.0
2014-11-18 13:20:00,58.26,58.32,58.26,58.32,27900.0,48.2486,48.2983,48.2486,48.2983,27900.0
2014-11-18 13:25:00,58.32,58.4,58.31,58.39,30000.0,48.2983,48.3645,48.29,48.3563,30000.0
2014-11-18 13:30:00,58.4,58.4,58.36,58.38,30100.0,48.3645,48.3645,48.3314,48.348,30100.0
2014-11-18 13:35:00,58.38,58.38,58.35,58.35,30700.0,48.348,48.348,48.3231,48.3231,30700.0
2014-11-18 13:40:00,58.36,58.4,58.34,58.38,118500.0,48.3314,48.3645,48.3149,48.348,118500.0
2014-11-18 13:45:00,58.38,58.39,58.35,58.35,28300.0,48.348,48.3563,48.3231,48.3231,28300.0
2014-11-18 13:50:00,58.35,58.36,58.35,58.36,14400.0,48.3231,48.3314,48.3231,48.3314,14400.0
2014-11-18 13:55:00,58.36,58.36,58.31,58.31,49300.0,48.3314,48.3314,48.29,48.29,49300.0
2014-11-18 14:00:00,58.31,58.33,58.3,58.32,164800.0,48.29,48.3066,48.2817,48.2983,164800.0
2014-11-18 14:05:00,58.32,58.34,58.31,58.34,12100.0,48.2983,48.3149,48.29,48.3149,12100.0
2014-11-18 14:10:00,58.34,58.45,58.33,58.4,55500.0,48.3149,48.406,48.3066,48.3645,55500.0
2014-11-18 14:15:00,58.41,58.48,58.4,58.48,24300.0,48.3728,48.4308,48.3645,48.4308,24300.0
2014-11-18 14:20:00,58.48,58.48,58.47,58.47,13000.0,48.4308,48.4308,48.4225,48.4225,13000.0
2014-11-18 14:25:00,58.48,58.48,58.46,58.48,24900.0,48.4308,48.4308,48.4142,48.4308,24900.0
2014-11-18 14:30:00,58.47,58.5,58.47,58.49,29800.0,48.4225,48.4474,48.4225,48.4391,29800.0
2014-11-18 14:35:00,58.5,58.52,58.43,58.43,57600.0,48.4474,48.4639,48.3894,48.3894,57600.0
2014-11-18 14:40:00,58.44,58.51,58.43,58.51,72800.0,48.3977,48.4556,48.3894,48.4556,72800.0
2014-11-18 14:45:00,58.51,58.53,58.49,58.52,122700.0,48.4556,48.4722,48.4391,48.4639,122700.0
2014-11-18 14:50:00,58.52,58.63,58.51,58.6,83900.0,48.4639,48.555,48.4556,48.5302,83900.0
2014-11-18 14:55:00,58.6,58.7,58.57,58.68,115300.0,48.5302,48.613,48.5053,48.5964,115300.0
2014-11-18 15:00:00,58.68,58.69,58.6,58.63,126700.0,48.5964,48.6047,48.5302,48.555,126700.0
2014-11-18 15:05:00,58.62,58.64,58.59,58.61,100400.0,48.5467,48.5633,48.5219,48.5385,100400.0
2014-11-18 15:10:00,58.62,58.62,58.57,58.58,92800.0,48.5467,48.5467,48.5053,48.5136,92800.0
2014-11-18 15:15:00,58.57,58.61,58.55,58.61,107500.0,48.5053,48.5385,48.4888,48.5385,107500.0
2014-11-18 15:20:00,58.61,58.63,58.59,58.59,40900.0,48.5385,48.555,48.5219,48.5219,40900.0
2014-11-18 15:25:00,58.59,58.61,58.55,58.55,49800.0,48.5219,48.5385,48.4888,48.4888,49800.0
2014-11-18 15:30:00,58.55,58.6,58.53,58.6,93400.0,48.4888,48.5302,48.4722,48.5302,93400.0
2014-11-18 15:35:00,58.6,58.63,58.59,58.62,85300.0,48.5302,48.555,48.5219,48.5467,85300.0
2014-11-18 15:40:00,58.62,58.62,58.56,58.58,132200.0,48.5467,48.5467,48.4971,48.5136,132200.0
2014-11-18 15:45:00,58.58,58.58,58.51,58.51,146400.0,48.5136,48.5136,48.4556,48.4556,146400.0
2014-11-18 15:50:00,58.51,58.52,58.44,58.46,167400.0,48.4556,48.4639,48.3977,48.4142,167400.0
2014-11-18 15:55:00,58.46,58.59,58.41,58.55,383600.0,48.4142,48.5219,48.3728,48.4888,383600.0
2014-11-19 09:30:00,61.23,61.8,61.17,61.22,113600.0,50.7082,51.1803,50.6585,50.7,113600.0
2014-11-19 09:35:00,61.22,61.67,60.84,61.61,857600.0,50.7,51.0726,50.3853,51.0229,857600.0
2014-11-19 09:40:00,61.61,61.63,61.41,61.47,743300.0,51.0229,51.0395,50.8573,50.907,743300.0
2014-11-19 09:45:00,61.47,61.47,61.26,61.38,242500.0,50.907,50.907,50.7331,50.8325,242500.0
2014-11-19 09:50:00,61.39,61.61,61.15,61.43,390600.0,50.8407,51.0229,50.642,50.8739,390600.0
2014-11-19 09:55:00,61.42,61.94,61.4,61.74,272500.0,50.8656,51.2962,50.849,51.1306,272500.0
2014-11-19 10:00:00,61.74,61.9,61.52,61.68,286200.0,51.1306,51.2631,50.9484,51.0809,286200.0
2014-11-19 10:05:00,61.69,61.69,61.37,61.57,162500.0,51.0892,51.0892,50.8242,50.9898,162500.0
2014-11-19 10:10:00,61.55,61.73,61.53,61.72,133700.0,50.9732,51.1223,50.9567,51.114,133700.0
2014-11-19 10:15:00,61.7,61.97,61.68,61.96,143000.0,51.0975,51.3211,51.0809,51.3128,143000.0
2014-11-19 10:20:00,61.96,62.0,61.83,61.93,149800.0,51.3128,51.3459,51.2051,51.288,149800.0
2014-11-19 10:25:00,61.93,61.97,61.85,61.88,132000.0,51.288,51.3211,51.2217,51.2465,132000.0
2014-11-19 10:30:00,61.88,61.88,61.68,61.8,200600.0,51.2465,51.2465,51.0809,51.1803,200600.0
2014-11-19 10:35:00,61.8,62.21,61.8,62.03,311100.0,51.1803,51.5198,51.1803,51.3708,311100.0
2014-11-19 10:40:00,62.03,62.18,61.96,62.09,166300.0,51.3708,51.495,51.3128,51.4205,166300.0
2014-11-19 10:45:00,62.08,62.25,62.07,62.14,93400.0,51.4122,51.553,51.4039,51.4619,93400.0
2014-11-19 10:50:00,62.14,62.18,62.03,62.08,81000.0,51.4619,51.495,51.3708,51.4122,81000.0
2014-11-19 10:55:00,62.09,62.1,61.91,61.93,125500.0,51.4205,51.4287,51.2714,51.288,125500.0
2014-11-19 11:00:00,61.92,61.92,61.81,61.88,97600.0,51.2797,51.2797,51.1886,51.2465,97600.0
2014-11-19 11:05:00,61.88,61.96,61.85,61.93,97600.0,51.2465,51.3128,51.2217,51.288,97600.0
2014-11-19 11:10:00,61.93,62.07,61.93,62.07,103000.0,51.288,51.4039,51.288,51.4039,103000.0
2014-11-19 11:15:00,62.07,62.14,62.06,62.14,91100.0,51.4039,51.4619,51.3956,51.4619,91100.0
2014-11-19 11:20:00,62.15,62.19,62.12,62.19,79200.0,51.4701,51.5033,51.4453,51.5033,79200.0
2014-11-19 11:25:00,62.19,62.3,62.18,62.23,97300.0,51.5033,51.5944,51.495,51.5364,97300.0
2014-11-19 11:30:00,62.24,62.25,62.13,62.19,74400.0,51.5447,51.553,51.4536,51.5033,74400.0
2014-11-19 11:35:00,62.19,62.29,62.19,62.26,65300.0,51.5033,51.5861,51.5033,51.5612,65300.0
2014-11-19 11:40:00,62.26,62.35,62.22,62.22,111800.0,51.5612,51.6358,51.5281,51.5281,111800.0
2014-11-19 11:45:00,62.22,62.35,62.21,62.34,57600.0,51.5281,51.6358,51.5198,51.6275,57600.0
2014-11-19 11:50:00,62.34,62.35,62.31,62.33,32600.0,51.6275,51.6358,51.6027,51.6192,32600.0
2014-11-19 11:55:00,62.32,62.35,62.26,62.29,53100.0,51.6109,51.6358,51.5612,51.5861,53100.0
2014-11-19 12:00:00,62.29,62.35,62.28,62.32,50400.0,51.5861,51.6358,51.5778,51.6109,50400.0
2014-11-19 12:05:00,62.33,62.33,62.28,62.29,53000.0,51.6192,51.6192,51.5778,51.5861,53000.0
2014-11-19 12:10:00,62.29,62.35,62.28,62.35,56100.0,51.5861,51.6358,51.5778,51.6358,56100.0
2014-11-19 12:15:00,62.35,62.41,62.28,62.4,74300.0,51.6358,51.6855,51.5778,51.6772,74300.0
2014-11-19 12:20:00,62.41,62.45,62.36,62.37,65700.0,51.6855,51.7186,51.6441,51.6523,65700.0
2014-11-19 12:25:00,62.37,62.42,62.35,62.37,32500.0,51.6523,51.6937,51.6358,51.6523,32500.0
2014-11-19 12:30:00,62.37,62.44,62.34,62.44,28600.0,51.6523,51.7103,51.6275,51.7103,28600.0
2014-11-19 12:35:00,62.43,62.44,62.38,62.39,30700.0,51.702,51.7103,51.6606,51.6689,30700.0
2014-11-19 12:40:00,62.39,62.4,62.33,62.39,42400.0,51.6689,51.6772,51.6192,51.6689,42400.0
2014-11-19 12:45:00,62.38,62.39,62.35,62.36,25600.0,51.6606,51.6689,51.6358,51.6441,25600.0
2014-11-19 12:50:00,62.35,62.38,62.35,62.36,18700.0,51.6358,51.6606,51.6358,51.6441,18700.0
2014-11-19 12:55:00,62.37,62.42,62.36,62.4,50900.0,51.6523,51.6937,51.6441,51.6772,50900.0
2014-11-19 13:00:00,62.41,62.43,62.36,62.36,48200.0,51.6855,51.702,51.6441,51.6441,48200.0
2014-11-19 13:05:00,62.37,62.37,62.18,62.24,88200.0,51.6523,51.6523,51.495,51.5447,88200.0
2014-11-19 13:10:00,62.24,62.28,62.17,62.27,38800.0,51.5447,51.5778,51.4867,51.5695,38800.0
2014-11-19 13:15:00,62.27,62.27,62.18,62.24,40300.0,51.5695,51.5695,51.495,51.5447,40300.0
2014-11-19 13:20:00,62.24,62.27,62.22,62.25,36900.0,51.5447,51.5695,51.5281,51.553,36900.0
2014-11-19 13:25:00,62.25,62.27,62.12,62.17,46000.0,51.553,51.5695,51.4453,51.4867,46000.0
2014-11-19 13:30:00,62.17,62.18,62.0,62.01,78100.0,51.4867,51.495,51.3459,51.3542,78100.0
2014-11-19 13:35:00,62.01,62.04,61.93,61.95,78600.0,51.3542,51.379,51.288,51.3045,78600.0
2014-11-19 13:40:00,61.95,61.96,61.84,61.87,80900.0,51.3045,51.3128,51.2134,51.2383,80900.0
2014-11-19 13:45:00,61.86,61.92,61.85,61.88,64600.0,51.23,51.2797,51.2217,51.2465,64600.0
2014-11-19 13:50:00,61.88,61.95,61.86,61.91,61300.0,51.2465,51.3045,51.23,51.2714,61300.0
2014-11-19 13:55:00,61.91,61.93,61.8,61.83,52400.0,51.2714,51.288,51.1803,51.2051,52400.0
2014-11-19 14:00:00,61.83,61.93,61.73,61.87,115600.0,51.2051,51.288,51.1223,51.2383,115600.0
2014-11-19 14:05:00,61.86,61.93,61.63,61.63,108600.0,51.23,51.288,51.0395,51.0395,108600.0
2014-11-19 14:10:00,61.64,61.73,61.62,61.66,102700.0,51.0478,51.1223,51.0312,51.0643,102700.0
2014-11-19 14:15:00,61.68,61.72,61.64,61.7,164300.0,51.0809,51.114,51.0478,51.0975,164300.0
2014-11-19 14:20:00,61.7,61.72,61.58,61.62,116100.0,51.0975,51.114,50.9981,51.0312,116100.0
2014-11-19 14:25:00,61.63,61.71,61.62,61.7,87800.0,51.0395,51.1058,51.0312,51.0975,87800.0
2014-11-19 14:30:00,61.7,61.73,61.69,61.7,74000.0,51.0975,51.1223,51.0892,51.0975,74000.0
2014-11-19 14:35:00,61.71,61.71,61.67,61.71,73700.0,51.1058,51.1058,51.0726,51.1058,73700.0
2014-11-19 14:40:00,61.71,61.87,61.7,61.82,115300.0,51.1058,51.2383,51.0975,51.1969,115300.0
2014-11-19 14:45:00,61.82,61.83,61.54,61.55,122300.0,51.1969,51.2051,50.965,50.9732,122300.0
2014-11-19 14:50:00,61.55,61.75,61.5,61.72,63600.0,50.9732,51.1389,50.9318,51.114,63600.0
2014-11-19 14:55:00,61.71,61.81,61.71,61.78,38200.0,51.1058,51.1886,51.1058,51.1637,38200.0
2014-11-19 15:00:00,61.78,61.9,61.77,61.87,52200.0,51.1637,51.2631,51.1554,51.2383,52200.0
2014-11-19 15:05:00,61.88,61.95,61.87,61.93,43700.0,51.2465,51.3045,51.2383,51.288,43700.0
2014-11-19 15:10:00,61.93,62.13,61.92,62.07,237400.0,51.288,51.4536,51.2797,51.4039,237400.0
2014-11-19 15:15:00,62.07,62.46,62.06,62.46,156200.0,51.4039,51.7269,51.3956,51.7269,156200.0
2014-11-19 15:20:00,62.46,62.48,62.28,62.33,197500.0,51.7269,51.7434,51.5778,51.6192,197500.0
2014-11-19 15:25:00,62.33,62.38,62.27,62.34,118000.0,51.6192,51.6606,51.5695,51.6275,118000.0
2014-11-19 15:30:00,62.34,62.36,62.24,62.28,103400.0,51.6275,51.6441,51.5447,51.5778,103400.0
2014-11-19 15:35:00,62.29,62.39,62.23,62.25,155600.0,51.5861,51.6689,51.5364,51.553,155600.0
2014-11-19 15:40:00,62.25,62.32,62.08,62.23,248400.0,51.553,51.6109,51.4122,51.5364,248400.0
2014-11-19 15:45:00,62.24,62.3,62.2,62.28,278300.0,51.5447,51.5944,51.5116,51.5778,278300.0
2014-11-19 15:50:00,62.28,62.37,62.27,62.32,277900.0,51.5778,51.6523,51.5695,51.6109,277900.0
2014-11-19 15:55:00,62.32,62.33,62.22,62.26,305200.0,51.6109,51.6192,51.5281,51.5612,305200.0
2014-11-20 09:30:00,62.2,62.42,62.01,62.37,141000.0,51.5116,51.6937,51.3542,51.6523,141000.0
2014-11-20 09:35:00,62.37,62.4,62.18,62.25,96300.0,51.6523,51.6772,51.495,51.553,96300.0
2014-11-20 09:40:00,62.24,62.37,62.22,62.31,86300.0,51.5447,51.6523,51.5281,51.6027,86300.0
2014-11-20 09:45:00,62.33,62.58,62.3,62.56,73200.0,51.6192,51.8263,51.5944,51.8097,73200.0
2014-11-20 09:50:00,62.56,62.57,62.38,62.43,79100.0,51.8097,51.818,51.6606,51.702,79100.0
2014-11-20 09:55:00,62.43,62.45,62.35,62.45,42700.0,51.702,51.7186,51.6358,51.7186,42700.0
2014-11-20 10:00:00,62.44,62.52,62.34,62.38,223000.0,51.7103,51.7766,51.6275,51.6606,223000.0
2014-11-20 10:05:00,62.38,62.56,62.37,62.51,179400.0,51.6606,51.8097,51.6523,51.7683,179400.0
2014-11-20 10:10:00,62.51,62.51,62.44,62.47,46500.0,51.7683,51.7683,51.7103,51.7352,46500.0
2014-11-20 10:15:00,62.46,62.48,62.43,62.45,50700.0,51.7269,51.7434,51.702,51.7186,50700.0
2014-11-20 10:20:00,62.44,62.51,62.44,62.51,52100.0,51.7103,51.7683,51.7103,51.7683,52100.0
2014-11-20 10:25:00,62.51,62.57,62.5,62.55,70800.0,51.7683,51.818,51.76,51.8014,70800.0
2014-11-20 10:30:00,62.54,62.56,62.43,62.46,82400.0,51.7931,51.8097,51.702,51.7269,82400.0
2014-11-20 10:35:00,62.47,62.52,62.35,62.42,128400.0,51.7352,51.7766,51.6358,51.6937,128400.0
2014-11-20 10:40:00,62.42,62.51,62.38,62.44,71800.0,51.6937,51.7683,51.6606,51.7103,71800.0
2014-11-20 10:45:00,62.44,62.45,62.38,62.42,49600.0,51.7103,51.7186,51.6606,51.6937,49600.0
2014-11-20 10:50:00,62.42,62.42,62.3,62.38,56900.0,51.6937,51.6937,51.5944,51.6606,56900.0
2014-11-20 10:55:00,62.38,62.42,62.37,62.41,46900.0,51.6606,51.6937,51.6523,51.6855,46900.0
2014-11-20 11:00:00,62.4,62.43,62.34,62.4,92200.0,51.6772,51.702,51.6275,51.6772,92200.0
2014-11-20 11:05:00,62.4,62.47,62.4,62.42,47400.0,51.6772,51.7352,51.6772,51.6937,47400.0
2014-11-20 11:10:00,62.43,62.5,62.43,62.48,41300.0,51.702,51.76,51.702,51.7434,41300.0
2014-11-20 11:15:00,62.47,62.5,62.44,62.49,56700.0,51.7352,51.76,51.7103,51.7517,56700.0
2014-11-20 11:20:00,62.49,62.6,62.49,62.58,62500.0,51.7517,51.8428,51.7517,51.8263,62500.0
2014-11-20 11:25:00,62.59,62.64,62.58,62.62,36900.0,51.8345,51.8759,51.8263,51.8594,36900.0
2014-11-20 11:30:00,62.62,62.63,62.53,62.61,48300.0,51.8594,51.8677,51.7848,51.8511,48300.0
2014-11-20 11:35:00,62.61,62.7,62.61,62.7,48400.0,51.8511,51.9256,51.8511,51.9256,48400.0
2014-11-20 11:40:00,62.7,62.74,62.69,62.73,44400.0,51.9256,51.9588,51.9174,51.9505,44400.0
2014-11-20 11:45:00,62.72,62.72,62.67,62.69,45300.0,51.9422,51.9422,51.9008,51.9174,45300.0
2014-11-20 11:50:00,62.7,62.7,62.65,62.67,49600.0,51.9256,51.9256,51.8842,51.9008,49600.0
2014-11-20 11:55:00,62.67,62.68,62.64,62.64,28600.0,51.9008,51.9091,51.8759,51.8759,28600.0
2014-11-20 12:00:00,62.64,62.65,62.59,62.6,32100.0,51.8759,51.8842,51.8345,51.8428,32100.0
2014-11-20 12:05:00,62.59,62.67,62.59,62.67,54100.0,51.8345,51.9008,51.8345,51.9008,54100.0
2014-11-20 12:10:00,62.67,62.68,62.64,62.67,55100.0,51.9008,51.9091,51.8759,51.9008,55100.0
2014-11-20 12:15:00,62.68,62.72,62.65,62.72,36400.0,51.9091,51.9422,51.8842,51.9422,36400.0
2014-11-20 12:20:00,62.72,62.72,62.67,62.7,29800.0,51.9422,51.9422,51.9008,51.9256,29800.0
2014-11-20 12:25:00,62.7,62.73,62.69,62.71,29900.0,51.9256,51.9505,51.9174,51.9339,29900.0
2014-11-20 12:30:00,62.71,62.79,62.71,62.79,36900.0,51.9339,52.0002,51.9339,52.0002,36900.0
2014-11-20 12:35:00,62.8,62.83,62.79,62.8,19600.0,52.0084,52.0333,52.0002,52.0084,19600.0
2014-11-20 12:40:00,62.8,62.81,62.72,62.73,33500.0,52.0084,52.0167,51.9422,51.9505,33500.0
2014-11-20 12:45:00,62.73,62.79,62.72,62.78,72600.0,51.9505,52.0002,51.9422,51.9919,72600.0
2014-11-20 12:50:00,62.77,62.78,62.58,62.59,122300.0,51.9836,51.9919,51.8263,51.8345,122300.0
2014-11-20 12:55:00,62.58,62.59,62.52,62.57,36500.0,51.8263,51.8345,51.7766,51.818,36500.0
2014-11-20 13:00:00,62.57,62.65,62.54,62.64,46400.0,51.818,51.8842,51.7931,51.8759,46400.0
2014-11-20 13:05:00,62.65,62.67,62.57,62.59,43400.0,51.8842,51.9008,51.818,51.8345,43400.0
2014-11-20 13:10:00,62.58,62.61,62.55,62.61,19000.0,51.8263,51.8511,51.8014,51.8511,19000.0
2014-11-20 13:15:00,62.61,62.66,62.58,62.66,76400.0,51.8511,51.8925,51.8263,51.8925,76400.0
2014-11-20 13:20:00,62.66,62.66,62.62,62.66,30900.0,51.8925,51.8925,51.8594,51.8925,30900.0
2014-11-20 13:25:00,62.66,62.72,62.66,62.69,29500.0,51.8925,51.9422,51.8925,51.9174,29500.0
2014-11-20 13:30:00,62.68,62.7,62.67,62.7,28600.0,51.9091,51.9256,51.9008,51.9256,28600.0
2014-11-20 13:35:00,62.7,62.7,62.6,62.6,32600.0,51.9256,51.9256,51.8428,51.8428,32600.0
2014-11-20 13:40:00,62.6,62.61,62.5,62.52,49900.0,51.8428,51.8511,51.76,51.7766,49900.0
2014-11-20 13:45:00,62.52,62.52,62.44,62.44,41500.0,51.7766,51.7766,51.7103,51.7103,41500.0
2014-11-20 13:50:00,62.44,62.49,62.41,62.43,74300.0,51.7103,51.7517,51.6855,51.702,74300.0
2014-11-20 13:55:00,62.42,62.47,62.42,62.45,40100.0,51.6937,51.7352,51.6937,51.7186,40100.0
2014-11-20 14:00:00,62.45,62.56,62.45,62.53,66400.0,51.7186,51.8097,51.7186,51.7848,66400.0
2014-11-20 14:05:00,62.53,62.57,62.48,62.57,38100.0,51.7848,51.818,51.7434,51.818,38100.0
2014-11-20 14:10:00,62.57,62.61,62.57,62.6,38600.0,51.818,51.8511,51.818,51.8428,38600.0
2014-11-20 14:15:00,62.61,62.65,62.57,62.59,68000.0,51.8511,51.8842,51.818,51.8345,68000.0
2014-11-20 14:20:00,62.6,62.62,62.58,62.62,27600.0,51.8428,51.8594,51.8263,51.8594,27600.0
2014-11-20 14:25:00,62.62,62.65,62.55,62.55,46300.0,51.8594,51.8842,51.8014,51.8014,46300.0
2014-11-20 14:30:00,62.55,62.55,62.48,62.48,33900.0,51.8014,51.8014,51.7434,51.7434,33900.0
2014-11-20 14:35:00,62.48,62.5,62.43,62.45,37600.0,51.7434,51.76,51.702,51.7186,37600.0
2014-11-20 14:40:00,62.45,62.51,62.44,62.49,44700.0,51.7186,51.7683,51.7103,51.7517,44700.0
2014-11-20 14:45:00,62.5,62.55,62.35,62.39,112000.0,51.76,51.8014,51.6358,51.6689,112000.0
2014-11-20 14:50:00,62.4,62.54,62.39,62.53,35800.0,51.6772,51.7931,51.6689,51.7848,35800.0
2014-11-20 14:55:00,62.53,62.54,62.44,62.46,54800.0,51.7848,51.7931,51.7103,51.7269,54800.0
2014-11-20 15:00:00,62.46,62.48,62.32,62.38,98200.0,51.7269,51.7434,51.6109,51.6606,98200.0
2014-11-20 15:05:00,62.36,62.45,62.35,62.45,61800.0,51.6441,51.7186,51.6358,51.7186,61800.0
2014-11-20 15:10:00,62.45,62.47,62.38,62.38,70300.0,51.7186,51.7352,51.6606,51.6606,70300.0
2014-11-20 15:15:00,62.39,62.46,62.38,62.43,53600.0,51.6689,51.7269,51.6606,51.702,53600.0
2014-11-20 15:20:00,62.43,62.45,62.38,62.39,52200.0,51.702,51.7186,51.6606,51.6689,52200.0
2014-11-20 15:25:00,62.39,62.45,62.35,62.36,96800.0,51.6689,51.7186,51.6358,51.6441,96800.0
2014-11-20 15:30:00,62.35,62.49,62.34,62.49,72800.0,51.6358,51.7517,51.6275,51.7517,72800.0
2014-11-20 15:35:00,62.49,62.54,62.45,62.5,93300.0,51.7517,51.7931,51.7186,51.76,93300.0
2014-11-20 15:40:00,62.5,62.53,62.49,62.49,91000.0,51.76,51.7848,51.7517,51.7517,91000.0
2014-11-20 15:45:00,62.5,62.51,62.44,62.48,82800.0,51.76,51.7683,51.7103,51.7434,82800.0
2014-11-20 15:50:00,62.48,62.49,62.38,62.44,137700.0,51.7434,51.7517,51.6606,51.7103,137700.0
2014-11-20 15:55:00,62.43,62.45,62.41,62.45,189700.0,51.702,51.7186,51.6855,51.7186,189700.0
2014-11-21 09:30:00,62.79,62.95,62.79,62.9,47600.0,52.0002,52.1327,52.0002,52.0913,47600.0
2014-11-21 09:35:00,62.9,62.99,62.79,62.96,509900.0,52.0913,52.1658,52.0002,52.141,509900.0
2014-11-21 09:40:00,62.95,62.97,62.61,62.76,83800.0,52.1327,52.1492,51.8511,51.9753,83800.0
2014-11-21 09:45:00,62.76,63.05,62.74,63.04,96600.0,51.9753,52.2155,51.9588,52.2072,96600.0
2014-11-21 09:50:00,63.05,63.18,63.0,63.08,73100.0,52.2155,52.3232,52.1741,52.2403,73100.0
2014-11-21 09:55:00,63.09,63.12,63.04,63.08,55300.0,52.2486,52.2735,52.2072,52.2403,55300.0
2014-11-21 10:00:00,63.07,63.07,62.88,62.9,79400.0,52.2321,52.2321,52.0747,52.0913,79400.0
2014-11-21 10:05:00,62.89,62.9,62.75,62.8,137600.0,52.083,52.0913,51.967,52.0084,137600.0
2014-11-21 10:10:00,62.8,62.82,62.66,62.67,129800.0,52.0084,52.025,51.8925,51.9008,129800.0
2014-11-21 10:15:00,62.66,62.68,62.5,62.5,127900.0,51.8925,51.9091,51.76,51.76,127900.0
2014-11-21 10:20:00,62.49,62.52,62.48,62.5,81100.0,51.7517,51.7766,51.7434,51.76,81100.0
2014-11-21 10:25:00,62.5,62.73,62.49,62.7,81800.0,51.76,51.9505,51.7517,51.9256,81800.0
2014-11-21 10:30:00,62.69,62.81,62.69,62.8,77800.0,51.9174,52.0167,51.9174,52.0084,77800.0
2014-11-21 10:35:00,62.8,62.92,62.79,62.84,37100.0,52.0084,52.1078,52.0002,52.0416,37100.0
2014-11-21 10:40:00,62.83,62.9,62.8,62.8,73300.0,52.0333,52.0913,52.0084,52.0084,73300.0
2014-11-21 10:45:00,62.8,62.92,62.77,62.91,47800.0,52.0084,52.1078,51.9836,52.0995,47800.0
2014-11-21 10:50:00,62.9,62.93,62.87,62.92,43600.0,52.0913,52.1161,52.0664,52.1078,43600.0
2014-11-21 10:55:00,62.92,62.96,62.91,62.95,61700.0,52.1078,52.141,52.0995,52.1327,61700.0
2014-11-21 11:00:00,62.95,62.98,62.92,62.97,56000.0,52.1327,52.1575,52.1078,52.1492,56000.0
2014-11-21 11:05:00,62.97,62.99,62.94,62.98,41300.0,52.1492,52.1658,52.1244,52.1575,41300.0
2014-11-21 11:10:00,62.99,63.02,62.98,63.02,97400.0,52.1658,52.1906,52.1575,52.1906,97400.0
2014-11-21 11:15:00,63.02,63.07,63.01,63.05,53800.0,52.1906,52.2321,52.1824,52.2155,53800.0
2014-11-21 11:20:00,63.06,63.08,63.04,63.07,42400.0,52.2238,52.2403,52.2072,52.2321,42400.0
2014-11-21 11:25:00,63.07,63.1,63.07,63.08,29300.0,52.2321,52.2569,52.2321,52.2403,29300.0
2014-11-21 11:30:00,63.08,63.1,63.07,63.09,42800.0,52.2403,52.2569,52.2321,52.2486,42800.0
2014-11-21 11:35:00,63.09,63.13,63.09,63.12,43800.0,52.2486,52.2817,52.2486,52.2735,43800.0
2014-11-21 11:40:00,63.12,63.23,63.11,63.21,109800.0,52.2735,52.3646,52.2652,52.348,109800.0
2014-11-21 11:45:00,63.21,63.4,63.21,63.33,124100.0,52.348,52.5053,52.348,52.4474,124100.0
2014-11-21 11:50:00,63.33,63.38,63.3,63.37,68500.0,52.4474,52.4888,52.4225,52.4805,68500.0
2014-11-21 11:55:00,63.38,63.46,63.37,63.39,81100.0,52.4888,52.555,52.4805,52.4971,81100.0
2014-11-21 12:00:00,63.39,63.59,63.37,63.52,169300.0,52.4971,52.6627,52.4805,52.6047,169300.0
2014-11-21 12:05:00,63.52,63.53,63.47,63.48,53600.0,52.6047,52.613,52.5633,52.5716,53600.0
2014-11-21 12:10:00,63.48,63.48,63.34,63.41,89200.0,52.5716,52.5716,52.4557,52.5136,89200.0
2014-11-21 12:15:00,63.4,63.53,63.38,63.45,57100.0,52.5053,52.613,52.4888,52.5468,57100.0
2014-11-21 12:20:00,63.46,63.47,63.4,63.43,87500.0,52.555,52.5633,52.5053,52.5302,87500.0
2014-11-21 12:25:00,63.44,63.47,63.4,63.4,31600.0,52.5385,52.5633,52.5053,52.5053,31600.0
2014-11-21 12:30:00,63.4,63.46,63.36,63.38,48100.0,52.5053,52.555,52.4722,52.4888,48100.0
2014-11-21 12:35:00,63.38,63.47,63.36,63.37,52600.0,52.4888,52.5633,52.4722,52.4805,52600.0
2014-11-21 12:40:00,63.35,63.39,63.35,63.37,23800.0,52.4639,52.4971,52.4639,52.4805,23800.0
2014-11-21 12:45:00,63.37,63.39,63.37,63.39,27900.0,52.4805,52.4971,52.4805,52.4971,27900.0
2014-11-21 12:50:00,63.39,63.43,63.3,63.3,56000.0,52.4971,52.5302,52.4225,52.4225,56000.0
2014-11-21 12:55:00,63.3,63.3,63.22,63.24,28700.0,52.4225,52.4225,52.3563,52.3728,28700.0
2014-11-21 13:00:00,63.23,63.33,63.23,63.33,77100.0,52.3646,52.4474,52.3646,52.4474,77100.0
2014-11-21 13:05:00,63.32,63.34,63.28,63.31,40800.0,52.4391,52.4557,52.406,52.4308,40800.0
2014-11-21 13:10:00,63.31,63.33,63.3,63.31,19500.0,52.4308,52.4474,52.4225,52.4308,19500.0
2014-11-21 13:15:00,63.31,63.31,63.25,63.28,33400.0,52.4308,52.4308,52.3811,52.406,33400.0
2014-11-21 13:20:00,63.29,63.32,63.28,63.3,31100.0,52.4142,52.4391,52.406,52.4225,31100.0
2014-11-21 13:25:00,63.3,63.3,63.27,63.29,58900.0,52.4225,52.4225,52.3977,52.4142,58900.0
2014-11-21 13:30:00,63.29,63.33,63.24,63.3,105400.0,52.4142,52.4474,52.3728,52.4225,105400.0
2014-11-21 13:35:00,63.3,63.33,63.28,63.33,24100.0,52.4225,52.4474,52.406,52.4474,24100.0
2014-11-21 13:40:00,63.33,63.33,63.27,63.3,40900.0,52.4474,52.4474,52.3977,52.4225,40900.0
2014-11-21 13:45:00,63.3,63.49,63.29,63.49,47700.0,52.4225,52.5799,52.4142,52.5799,47700.0
2014-11-21 13:50:00,63.49,63.55,63.48,63.5,65900.0,52.5799,52.6296,52.5716,52.5882,65900.0
2014-11-21 13:55:00,63.5,63.53,63.42,63.46,46600.0,52.5882,52.613,52.5219,52.555,46600.0
2014-11-21 14:00:00,63.45,63.54,63.45,63.52,62200.0,52.5468,52.6213,52.5468,52.6047,62200.0
2014-11-21 14:05:00,63.51,63.52,63.45,63.46,52900.0,52.5964,52.6047,52.5468,52.555,52900.0
2014-11-21 14:10:00,63.46,63.48,63.39,63.41,38200.0,52.555,52.5716,52.4971,52.5136,38200.0
2014-11-21 14:15:00,63.4,63.48,63.4,63.48,50000.0,52.5053,52.5716,52.5053,52.5716,50000.0
2014-11-21 14:20:00,63.47,63.47,63.44,63.47,68600.0,52.5633,52.5633,52.5385,52.5633,68600.0
2014-11-21 14:25:00,63.47,63.48,63.44,63.46,80300.0,52.5633,52.5716,52.5385,52.555,80300.0
2014-11-21 14:30:00,63.45,63.48,63.36,63.46,70700.0,52.5468,52.5716,52.4722,52.555,70700.0
2014-11-21 14:35:00,63.46,63.47,63.36,63.41,72300.0,52.555,52.5633,52.4722,52.5136,72300.0
2014-11-21 14:40:00,63.41,63.49,63.38,63.41,76700.0,52.5136,52.5799,52.4888,52.5136,76700.0
2014-11-21 14:45:00,63.4,63.4,63.23,63.27,130000.0,52.5053,52.5053,52.3646,52.3977,130000.0
2014-11-21 14:50:00,63.28,63.3,63.23,63.27,84400.0,52.406,52.4225,52.3646,52.3977,84400.0
2014-11-21 14:55:00,63.27,63.3,63.21,63.3,81000.0,52.3977,52.4225,52.348,52.4225,81000.0
2014-11-21 15:00:00,63.3,63.36,63.28,63.35,58300.0,52.4225,52.4722,52.406,52.4639,58300.0
2014-11-21 15:05:00,63.35,63.36,63.27,63.27,56700.0,52.4639,52.4722,52.3977,52.3977,56700.0
2014-11-21 15:10:00,63.27,63.36,63.25,63.34,47700.0,52.3977,52.4722,52.3811,52.4557,47700.0
2014-11-21 15:15:00,63.34,63.35,63.3,63.33,64200.0,52.4557,52.4639,52.4225,52.4474,64200.0
2014-11-21 15:20:00,63.32,63.35,63.3,63.3,43400.0,52.4391,52.4639,52.4225,52.4225,43400.0
2014-11-21 15:25:00,63.3,63.38,63.3,63.37,69800.0,52.4225,52.4888,52.4225,52.4805,69800.0
2014-11-21 15:30:00,63.37,63.42,63.35,63.41,124900.0,52.4805,52.5219,52.4639,52.5136,124900.0
2014-11-21 15:35:00,63.41,63.41,63.33,63.33,91900.0,52.5136,52.5136,52.4474,52.4474,91900.0
2014-11-21 15:40:00,63.33,63.37,63.32,63.35,147800.0,52.4474,52.4805,52.4391,52.4639,147800.0
2014-11-21 15:45:00,63.35,63.36,63.24,63.24,205100.0,52.4639,52.4722,52.3728,52.3728,205100.0
2014-11-21 15:50:00,63.24,63.28,63.16,63.16,223300.0,52.3728,52.406,52.3066,52.3066,223300.0
2014-11-21 15:55:00,63.17,63.25,63.14,63.25,246600.0,52.3149,52.3811,52.29,52.3811,246600.0
2014-11-24 09:30:00,63.47,63.6,63.4,63.46,147600.0,52.5633,52.671,52.5053,52.555,147600.0
2014-11-24 09:35:00,63.47,63.6,63.47,63.53,31700.0,52.5633,52.671,52.5633,52.613,31700.0
2014-11-24 09:40:00,63.53,63.6,63.28,63.3,59000.0,52.613,52.671,52.406,52.4225,59000.0
2014-11-24 09:45:00,63.3,63.38,63.23,63.29,108700.0,52.4225,52.4888,52.3646,52.4142,108700.0
2014-11-24 09:50:00,63.3,63.39,63.3,63.34,32200.0,52.4225,52.4971,52.4225,52.4557,32200.0
2014-11-24 09:55:00,63.34,63.37,63.28,63.3,41000.0,52.4557,52.4805,52.406,52.4225,41000.0
2014-11-24 10:00:00,63.28,63.38,63.26,63.36,42300.0,52.406,52.4888,52.3894,52.4722,42300.0
2014-11-24 10:05:00,63.38,63.4,63.31,63.36,47700.0,52.4888,52.5053,52.4308,52.4722,47700.0
2014-11-24 10:10:00,63.37,63.4,63.35,63.38,43700.0,52.4805,52.5053,52.4639,52.4888,43700.0
2014-11-24 10:15:00,63.38,63.39,63.33,63.36,80400.0,52.4888,52.4971,52.4474,52.4722,80400.0
2014-11-24 10:20:00,63.36,63.39,63.34,63.38,29200.0,52.4722,52.4971,52.4557,52.4888,29200.0
2014-11-24 10:25:00,63.38,63.41,63.35,63.39,44800.0,52.4888,52.5136,52.4639,52.4971,44800.0
2014-11-24 10:30:00,63.39,63.4,63.31,63.34,24200.0,52.4971,52.5053,52.4308,52.4557,24200.0
2014-11-24 10:35:00,63.34,63.41,63.33,63.38,43200.0,52.4557,52.5136,52.4474,52.4888,43200.0
2014-11-24 10:40:00,63.39,63.42,63.33,63.34,26300.0,52.4971,52.5219,52.4474,52.4557,26300.0
2014-11-24 10:45:00,63.33,63.34,63.3,63.33,32300.0,52.4474,52.4557,52.4225,52.4474,32300.0
2014-11-24 10:50:00,63.33,63.35,63.32,63.35,181500.0,52.4474,52.4639,52.4391,52.4639,181500.0
2014-11-24 10:55:00,63.35,63.4,63.32,63.35,20600.0,52.4639,52.5053,52.4391,52.4639,20600.0
2014-11-24 11:00:00,63.35,63.39,63.34,63.37,30400.0,52.4639,52.4971,52.4557,52.4805,30400.0
2014-11-24 11:05:00,63.37,63.39,63.33,63.39,30900.0,52.4805,52.4971,52.4474,52.4971,30900.0
2014-11-24 11:10:00,63.39,63.44,63.37,63.43,42800.0,52.4971,52.5385,52.4805,52.5302,42800.0
2014-11-24 11:15:00,63.43,63.43,63.34,63.37,34300.0,52.5302,52.5302,52.4557,52.4805,34300.0
2014-11-24 11:20:00,63.37,63.4,63.35,63.36,20100.0,52.4805,52.5053,52.4639,52.4722,20100.0
2014-11-24 11:25:00,63.35,63.42,63.34,63.41,31400.0,52.4639,52.5219,52.4557,52.5136,31400.0
2014-11-24 11:30:00,63.4,63.46,63.4,63.44,95300.0,52.5053,52.555,52.5053,52.5385,95300.0
2014-11-24 11:35:00,63.44,63.51,63.42,63.51,121300.0,52.5385,52.5964,52.5219,52.5964,121300.0
2014-11-24 11:40:00,63.5,63.55,63.45,63.55,38200.0,52.5882,52.6296,52.5468,52.6296,38200.0
2014-11-24 11:45:00,63.55,63.58,63.54,63.57,20000.0,52.6296,52.6544,52.6213,52.6461,20000.0
2014-11-24 11:50:00,63.58,63.68,63.55,63.64,50000.0,52.6544,52.7372,52.6296,52.7041,50000.0
2014-11-24 11:55:00,63.65,63.66,63.62,63.65,23700.0,52.7124,52.7207,52.6875,52.7124,23700.0
2014-11-24 12:00:00,63.65,63.75,63.65,63.74,50300.0,52.7124,52.7952,52.7124,52.7869,50300.0
2014-11-24 12:05:00,63.74,63.8,63.73,63.77,29400.0,52.7869,52.8366,52.7786,52.8118,29400.0
2014-11-24 12:10:00,63.77,63.81,63.76,63.8,20300.0,52.8118,52.8449,52.8035,52.8366,20300.0
2014-11-24 12:15:00,63.8,63.83,63.75,63.75,25300.0,52.8366,52.8615,52.7952,52.7952,25300.0
2014-11-24 12:20:00,63.76,63.86,63.75,63.82,36100.0,52.8035,52.8863,52.7952,52.8532,36100.0
2014-11-24 12:25:00,63.81,63.81,63.72,63.72,21000.0,52.8449,52.8449,52.7704,52.7704,21000.0
2014-11-24 12:30:00,63.72,63.73,63.63,63.63,24300.0,52.7704,52.7786,52.6958,52.6958,24300.0
2014-11-24 12:35:00,63.64,63.66,63.59,63.66,37500.0,52.7041,52.7207,52.6627,52.7207,37500.0
2014-11-24 12:40:00,63.65,63.66,63.61,63.62,31500.0,52.7124,52.7207,52.6793,52.6875,31500.0
2014-11-24 12:45:00,63.62,63.69,63.61,63.68,8200.0,52.6875,52.7455,52.6793,52.7372,8200.0
2014-11-24 12:50:00,63.69,63.72,63.66,63.67,26600.0,52.7455,52.7704,52.7207,52.7289,26600.0
2014-11-24 12:55:00,63.67,63.68,63.6,63.68,21500.0,52.7289,52.7372,52.671,52.7372,21500.0
2014-11-24 13:00:00,63.68,63.68,63.64,63.64,46500.0,52.7372,52.7372,52.7041,52.7041,46500.0
2014-11-24 13:05:00,63.65,63.66,63.62,63.63,21300.0,52.7124,52.7207,52.6875,52.6958,21300.0
2014-11-24 13:10:00,63.63,63.64,63.59,63.59,43500.0,52.6958,52.7041,52.6627,52.6627,43500.0
2014-11-24 13:15:00,63.6,63.69,63.6,63.65,30600.0,52.671,52.7455,52.671,52.7124,30600.0
2014-11-24 13:20:00,63.66,63.71,63.65,63.71,33800.0,52.7207,52.7621,52.7124,52.7621,33800.0
2014-11-24 13:25:00,63.71,63.71,63.66,63.67,23000.0,52.7621,52.7621,52.7207,52.7289,23000.0
2014-11-24 13:30:00,63.66,63.67,63.64,63.65,25500.0,52.7207,52.7289,52.7041,52.7124,25500.0
2014-11-24 13:35:00,63.65,63.68,63.64,63.66,16600.0,52.7124,52.7372,52.7041,52.7207,16600.0
2014-11-24 13:40:00,63.66,63.67,63.59,63.6,34600.0,52.7207,52.7289,52.6627,52.671,34600.0
2014-11-24 13:45:00,63.59,63.6,63.55,63.58,31300.0,52.6627,52.671,52.6296,52.6544,31300.0
2014-11-24 13:50:00,63.58,63.58,63.55,63.58,43400.0,52.6544,52.6544,52.6296,52.6544,43400.0
2014-11-24 13:55:00,63.58,63.65,63.57,63.64,46900.0,52.6544,52.7124,52.6461,52.7041,46900.0
2014-11-24 14:00:00,63.64,63.8,63.64,63.8,64000.0,52.7041,52.8366,52.7041,52.8366,64000.0
2014-11-24 14:05:00,63.79,63.81,63.77,63.81,26100.0,52.8283,52.8449,52.8118,52.8449,26100.0
2014-11-24 14:10:00,63.81,63.82,63.73,63.75,28200.0,52.8449,52.8532,52.7786,52.7952,28200.0
2014-11-24 14:15:00,63.75,63.76,63.7,63.71,19100.0,52.7952,52.8035,52.7538,52.7621,19100.0
2014-11-24 14:20:00,63.72,63.72,63.69,63.7,18900.0,52.7704,52.7704,52.7455,52.7538,18900.0
2014-11-24 14:25:00,63.69,63.74,63.68,63.69,19200.0,52.7455,52.7869,52.7372,52.7455,19200.0
2014-11-24 14:30:00,63.69,63.7,63.63,63.63,28400.0,52.7455,52.7538,52.6958,52.6958,28400.0
2014-11-24 14:35:00,63.63,63.64,63.6,63.6,15400.0,52.6958,52.7041,52.671,52.671,15400.0
2014-11-24 14:40:00,63.6,63.63,63.56,63.63,80200.0,52.671,52.6958,52.6379,52.6958,80200.0
2014-11-24 14:45:00,63.63,63.66,63.62,63.65,36700.0,52.6958,52.7207,52.6875,52.7124,36700.0
2014-11-24 14:50:00,63.65,63.65,63.61,63.62,40900.0,52.7124,52.7124,52.6793,52.6875,40900.0
2014-11-24 14:55:00,63.63,63.63,63.57,63.63,51600.0,52.6958,52.6958,52.6461,52.6958,51600.0
2014-11-24 15:00:00,63.63,63.66,63.62,63.63,31800.0,52.6958,52.7207,52.6875,52.6958,31800.0
2014-11-24 15:05:00,63.62,63.62,63.55,63.55,33300.0,52.6875,52.6875,52.6296,52.6296,33300.0
2014-11-24 15:10:00,63.55,63.6,63.53,63.59,73700.0,52.6296,52.671,52.613,52.6627,73700.0
2014-11-24 15:15:00,63.58,63.61,63.56,63.57,45600.0,52.6544,52.6793,52.6379,52.6461,45600.0
2014-11-24 15:20:00,63.57,63.68,63.56,63.67,80000.0,52.6461,52.7372,52.6379,52.7289,80000.0
2014-11-24 15:25:00,63.67,63.68,63.64,63.67,66700.0,52.7289,52.7372,52.7041,52.7289,66700.0
2014-11-24 15:30:00,63.67,63.69,63.64,63.66,60900.0,52.7289,52.7455,52.7041,52.7207,60900.0
2014-11-24 15:35:00,63.66,63.71,63.66,63.71,98800.0,52.7207,52.7621,52.7207,52.7621,98800.0
2014-11-24 15:40:00,63.72,63.75,63.65,63.66,104500.0,52.7704,52.7952,52.7124,52.7207,104500.0
2014-11-24 15:45:00,63.66,63.71,63.6,63.65,133300.0,52.7207,52.7621,52.671,52.7124,133300.0
2014-11-24 15:50:00,63.65,63.68,63.61,63.65,117300.0,52.7124,52.7372,52.6793,52.7124,117300.0
2014-11-24 15:55:00,63.64,63.66,63.61,63.64,281400.0,52.7041,52.7207,52.6793,52.7041,281400.0
2014-11-25 09:30:00,63.76,64.0,63.64,64.0,110000.0,52.8035,53.0022,52.7041,53.0022,110000.0
2014-11-25 09:35:00,64.0,64.13,63.96,64.07,35800.0,53.0022,53.1099,52.9691,53.0602,35800.0
2014-11-25 09:40:00,64.07,64.14,63.97,64.03,79400.0,53.0602,53.1182,52.9774,53.0271,79400.0
2014-11-25 09:45:00,64.02,64.05,63.91,63.92,41100.0,53.0188,53.0436,52.9277,52.936,41100.0
2014-11-25 09:50:00,63.92,63.92,63.84,63.87,51000.0,52.936,52.936,52.8697,52.8946,51000.0
2014-11-25 09:55:00,63.87,64.0,63.87,63.91,54500.0,52.8946,53.0022,52.8946,52.9277,54500.0
2014-11-25 10:00:00,63.9,63.91,63.74,63.75,52700.0,52.9194,52.9277,52.7869,52.7952,52700.0
2014-11-25 10:05:00,63.76,63.78,63.56,63.63,92300.0,52.8035,52.82,52.6379,52.6958,92300.0
2014-11-25 10:10:00,63.62,63.64,63.57,63.6,44500.0,52.6875,52.7041,52.6461,52.671,44500.0
2014-11-25 10:15:00,63.6,63.6,63.48,63.5,109800.0,52.671,52.671,52.5716,52.5882,109800.0
2014-11-25 10:20:00,63.5,63.54,63.42,63.42,37900.0,52.5882,52.6213,52.5219,52.5219,37900.0
2014-11-25 10:25:00,63.41,63.56,63.35,63.56,64100.0,52.5136,52.6379,52.4639,52.6379,64100.0
2014-11-25 10:30:00,63.55,63.66,63.55,63.63,36400.0,52.6296,52.7207,52.6296,52.6958,36400.0
2014-11-25 10:35:00,63.63,63.63,63.49,63.5,36900.0,52.6958,52.6958,52.5799,52.5882,36900.0
2014-11-25 10:40:00,63.51,63.51,63.43,63.5,77100.0,52.5964,52.5964,52.5302,52.5882,77100.0
2014-11-25 10:45:00,63.5,63.51,63.45,63.49,27300.0,52.5882,52.5964,52.5468,52.5799,27300.0
2014-11-25 10:50:00,63.48,63.52,63.48,63.49,33700.0,52.5716,52.6047,52.5716,52.5799,33700.0
2014-11-25 10:55:00,63.49,63.49,63.42,63.42,34900.0,52.5799,52.5799,52.5219,52.5219,34900.0
2014-11-25 11:00:00,63.41,63.5,63.39,63.5,22300.0,52.5136,52.5882,52.4971,52.5882,22300.0
2014-11-25 11:05:00,63.5,63.51,63.34,63.35,48600.0,52.5882,52.5964,52.4557,52.4639,48600.0
2014-11-25 11:10:00,63.35,63.36,63.32,63.33,27000.0,52.4639,52.4722,52.4391,52.4474,27000.0
2014-11-25 11:15:00,63.34,63.34,63.21,63.23,157000.0,52.4557,52.4557,52.348,52.3646,157000.0
2014-11-25 11:20:00,63.22,63.25,63.19,63.2,60500.0,52.3563,52.3811,52.3314,52.3397,60500.0
2014-11-25 11:25:00,63.2,63.21,63.09,63.11,89700.0,52.3397,52.348,52.2486,52.2652,89700.0
2014-11-25 11:30:00,63.11,63.21,63.08,63.16,100000.0,52.2652,52.348,52.2403,52.3066,100000.0
2014-11-25 11:35:00,63.16,63.27,63.15,63.21,80400.0,52.3066,52.3977,52.2983,52.348,80400.0
2014-11-25 11:40:00,63.22,63.26,63.18,63.22,48000.0,52.3563,52.3894,52.3232,52.3563,48000.0
2014-11-25 11:45:00,63.22,63.23,63.18,63.19,42500.0,52.3563,52.3646,52.3232,52.3314,42500.0
2014-11-25 11:50:00,63.18,63.19,63.08,63.1,50100.0,52.3232,52.3314,52.2403,52.2569,50100.0
2014-11-25 11:55:00,63.1,63.11,63.04,63.06,55200.0,52.2569,52.2652,52.2072,52.2238,55200.0
2014-11-25 12:00:00,63.07,63.22,63.06,63.21,48500.0,52.2321,52.3563,52.2238,52.348,48500.0
2014-11-25 12:05:00,63.21,63.22,63.18,63.18,33100.0,52.348,52.3563,52.3232,52.3232,33100.0
2014-11-25 12:10:00,63.18,63.19,63.17,63.19,43000.0,52.3232,52.3314,52.3149,52.3314,43000.0
2014-11-25 12:15:00,63.19,63.19,63.11,63.11,70000.0,52.3314,52.3314,52.2652,52.2652,70000.0
2014-11-25 12:20:00,63.12,63.15,63.11,63.13,62700.0,52.2735,52.2983,52.2652,52.2817,62700.0
2014-11-25 12:25:00,63.14,63.2,63.13,63.2,27000.0,52.29,52.3397,52.2817,52.3397,27000.0
2014-11-25 12:30:00,63.2,63.27,63.19,63.25,36200.0,52.3397,52.3977,52.3314,52.3811,36200.0
2014-11-25 12:35:00,63.24,63.29,63.24,63.27,32200.0,52.3728,52.4142,52.3728,52.3977,32200.0
2014-11-25 12:40:00,63.27,63.27,63.22,63.24,36300.0,52.3977,52.3977,52.3563,52.3728,36300.0
2014-11-25 12:45:00,63.25,63.26,63.23,63.24,23500.0,52.3811,52.3894,52.3646,52.3728,23500.0
2014-11-25 12:50:00,63.24,63.25,63.2,63.22,29900.0,52.3728,52.3811,52.3397,52.3563,29900.0
2014-11-25 12:55:00,63.21,63.22,63.2,63.21,38600.0,52.348,52.3563,52.3397,52.348,38600.0
2014-11-25 13:00:00,63.22,63.23,63.2,63.21,15400.0,52.3563,52.3646,52.3397,52.348,15400.0
2014-11-25 13:05:00,63.21,63.22,63.2,63.22,28700.0,52.348,52.3563,52.3397,52.3563,28700.0
2014-11-25 13:10:00,63.21,63.23,63.15,63.16,42700.0,52.348,52.3646,52.2983,52.3066,42700.0
2014-11-25 13:15:00,63.16,63.16,63.12,63.14,29900.0,52.3066,52.3066,52.2735,52.29,29900.0
2014-11-25 13:20:00,63.15,63.15,63.09,63.12,51600.0,52.2983,52.2983,52.2486,52.2735,51600.0
2014-11-25 13:25:00,63.12,63.17,63.11,63.13,19800.0,52.2735,52.3149,52.2652,52.2817,19800.0
2014-11-25 13:30:00,63.13,63.14,63.09,63.09,21100.0,52.2817,52.29,52.2486,52.2486,21100.0
2014-11-25 13:35:00,63.09,63.11,63.08,63.08,42800.0,52.2486,52.2652,52.2403,52.2403,42800.0
2014-11-25 13:40:00,63.09,63.2,63.08,63.19,39500.0,52.2486,52.3397,52.2403,52.3314,39500.0
2014-11-25 13:45:00,63.2,63.26,63.19,63.25,35000.0,52.3397,52.3894,52.3314,52.3811,35000.0
2014-11-25 13:50:00,63.26,63.28,63.25,63.26,25900.0,52.3894,52.406,52.3811,52.3894,25900.0
2014-11-25 13:55:00,63.26,63.27,63.23,63.26,29900.0,52.3894,52.3977,52.3646,52.3894,29900.0
2014-11-25 14:00:00,63.26,63.26,63.21,63.23,33800.0,52.3894,52.3894,52.348,52.3646,33800.0
2014-11-25 14:05:00,63.24,63.29,63.19,63.22,36400.0,52.3728,52.4142,52.3314,52.3563,36400.0
2014-11-25 14:10:00,63.22,63.23,63.22,63.22,11900.0,52.3563,52.3646,52.3563,52.3563,11900.0
2014-11-25 14:15:00,63.23,63.27,63.2,63.2,39700.0,52.3646,52.3977,52.3397,52.3397,39700.0
2014-11-25 14:20:00,63.21,63.27,63.2,63.26,39600.0,52.348,52.3977,52.3397,52.3894,39600.0
2014-11-25 14:25:00,63.26,63.26,63.2,63.23,43700.0,52.3894,52.3894,52.3397,52.3646,43700.0
2014-11-25 14:30:00,63.22,63.23,63.21,63.21,19200.0,52.3563,52.3646,52.348,52.348,19200.0
2014-11-25 14:35:00,63.22,63.23,63.19,63.2,77600.0,52.3563,52.3646,52.3314,52.3397,77600.0
2014-11-25 14:40:00,63.21,63.23,63.19,63.21,48300.0,52.348,52.3646,52.3314,52.348,48300.0
2014-11-25 14:45:00,63.2,63.21,63.08,63.09,90500.0,52.3397,52.348,52.2403,52.2486,90500.0
2014-11-25 14:50:00,63.09,63.11,63.07,63.09,81500.0,52.2486,52.2652,52.2321,52.2486,81500.0
2014-11-25 14:55:00,63.08,63.1,63.04,63.1,48100.0,52.2403,52.2569,52.2072,52.2569,48100.0
2014-11-25 15:00:00,63.1,63.17,63.09,63.16,69300.0,52.2569,52.3149,52.2486,52.3066,69300.0
2014-11-25 15:05:00,63.16,63.27,63.15,63.27,52100.0,52.3066,52.3977,52.2983,52.3977,52100.0
2014-11-25 15:10:00,63.27,63.35,63.26,63.35,49000.0,52.3977,52.4639,52.3894,52.4639,49000.0
2014-11-25 15:15:00,63.36,63.36,63.24,63.25,44600.0,52.4722,52.4722,52.3728,52.3811,44600.0
2014-11-25 15:20:00,63.26,63.3,63.24,63.26,58200.0,52.3894,52.4225,52.3728,52.3894,58200.0
2014-11-25 15:25:00,63.25,63.32,63.22,63.23,56700.0,52.3811,52.4391,52.3563,52.3646,56700.0
2014-11-25 15:30:00,63.23,63.29,63.22,63.24,65000.0,52.3646,52.4142,52.3563,52.3728,65000.0
2014-11-25 15:35:00,63.25,63.25,63.2,63.2,37200.0,52.3811,52.3811,52.3397,52.3397,37200.0
2014-11-25 15:40:00,63.2,63.21,63.14,63.14,118400.0,52.3397,52.348,52.29,52.29,118400.0
2014-11-25 15:45:00,63.15,63.15,63.07,63.08,173000.0,52.2983,52.2983,52.2321,52.2403,173000.0
2014-11-25 15:50:00,63.09,63.1,63.01,63.02,175700.0,52.2486,52.2569,52.1824,52.1906,175700.0
2014-11-25 15:55:00,63.01,63.02,62.94,62.97,403000.0,52.1824,52.1906,52.1244,52.1492,403000.0
2014-11-26 09:30:00,63.02,63.07,62.76,62.78,258000.0,52.1906,52.2321,51.9753,51.9919,258000.0
2014-11-26 09:35:00,62.77,62.8,62.69,62.74,45800.0,51.9836,52.0084,51.9174,51.9588,45800.0
2014-11-26 09:40:00,62.74,62.79,62.53,62.57,118200.0,51.9588,52.0002,51.7848,51.818,118200.0
2014-11-26 09:45:00,62.56,62.68,62.55,62.63,62500.0,51.8097,51.9091,51.8014,51.8677,62500.0
2014-11-26 09:50:00,62.63,62.66,62.58,62.6,57600.0,51.8677,51.8925,51.8263,51.8428,57600.0
2014-11-26 09:55:00,62.59,62.6,62.48,62.58,93900.0,51.8345,51.8428,51.7434,51.8263,93900.0
2014-11-26 10:00:00,62.57,62.64,62.48,62.63,72600.0,51.818,51.8759,51.7434,51.8677,72600.0
2014-11-26 10:05:00,62.62,62.64,62.57,62.61,61200.0,51.8594,51.8759,51.818,51.8511,61200.0
2014-11-26 10:10:00,62.62,62.62,62.56,62.58,65300.0,51.8594,51.8594,51.8097,51.8263,65300.0
2014-11-26 10:15:00,62.58,62.58,62.49,62.52,68200.0,51.8263,51.8263,51.7517,51.7766,68200.0
2014-11-26 10:20:00,62.52,62.72,62.52,62.72,63800.0,51.7766,51.9422,51.7766,51.9422,63800.0
2014-11-26 10:25:00,62.72,62.72,62.59,62.6,70100.0,51.9422,51.9422,51.8345,51.8428,70100.0
2014-11-26 10:30:00,62.6,62.63,62.54,62.56,76100.0,51.8428,51.8677,51.7931,51.8097,76100.0
2014-11-26 10:35:00,62.57,62.58,62.52,62.53,51100.0,51.818,51.8263,51.7766,51.7848,51100.0
2014-11-26 10:40:00,62.52,62.55,62.49,62.55,61300.0,51.7766,51.8014,51.7517,51.8014,61300.0
2014-11-26 10:45:00,62.55,62.58,62.5,62.58,67500.0,51.8014,51.8263,51.76,51.8263,67500.0
2014-11-26 10:50:00,62.58,62.62,62.54,62.54,65100.0,51.8263,51.8594,51.7931,51.7931,65100.0
2014-11-26 10:55:00,62.54,62.6,62.5,62.6,57500.0,51.7931,51.8428,51.76,51.8428,57500.0
2014-11-26 11:00:00,62.6,62.64,62.59,62.61,78000.0,51.8428,51.8759,51.8345,51.8511,78000.0
2014-11-26 11:05:00,62.61,62.63,62.6,62.61,34000.0,51.8511,51.8677,51.8428,51.8511,34000.0
2014-11-26 11:10:00,62.61,62.62,62.59,62.59,38700.0,51.8511,51.8594,51.8345,51.8345,38700.0
2014-11-26 11:15:00,62.6,62.6,62.53,62.53,73000.0,51.8428,51.8428,51.7848,51.7848,73000.0
2014-11-26 11:20:00,62.54,62.55,62.48,62.49,63000.0,51.7931,51.8014,51.7434,51.7517,63000.0
2014-11-26 11:25:00,62.48,62.49,62.44,62.47,40100.0,51.7434,51.7517,51.7103,51.7352,40100.0
2014-11-26 11:30:00,62.48,62.48,62.33,62.33,84200.0,51.7434,51.7434,51.6192,51.6192,84200.0
2014-11-26 11:35:00,62.33,62.49,62.33,62.48,87700.0,51.6192,51.7517,51.6192,51.7434,87700.0
2014-11-26 11:40:00,62.48,62.52,62.48,62.52,64400.0,51.7434,51.7766,51.7434,51.7766,64400.0
2014-11-26 11:45:00,62.52,62.58,62.52,62.53,52300.0,51.7766,51.8263,51.7766,51.7848,52300.0
2014-11-26 11:50:00,62.54,62.57,62.53,62.54,76400.0,51.7931,51.818,51.7848,51.7931,76400.0
2014-11-26 11:55:00,62.53,62.6,62.53,62.59,50100.0,51.7848,51.8428,51.7848,51.8345,50100.0
2014-11-26 12:00:00,62.58,62.69,62.58,62.67,58800.0,51.8263,51.9174,51.8263,51.9008,58800.0
2014-11-26 12:05:00,62.67,62.73,62.65,62.67,38200.0,51.9008,51.9505,51.8842,51.9008,38200.0
2014-11-26 12:10:00,62.67,62.71,62.65,62.69,36500.0,51.9008,51.9339,51.8842,51.9174,36500.0
2014-11-26 12:15:00,62.69,62.7,62.67,62.68,31400.0,51.9174,51.9256,51.9008,51.9091,31400.0
2014-11-26 12:20:00,62.69,62.71,62.68,62.68,29200.0,51.9174,51.9339,51.9091,51.9091,29200.0
2014-11-26 12:25:00,62.68,62.69,62.63,62.63,26500.0,51.9091,51.9174,51.8677,51.8677,26500.0
2014-11-26 12:30:00,62.63,62.67,62.61,62.67,28800.0,51.8677,51.9008,51.8511,51.9008,28800.0
2014-11-26 12:35:00,62.67,62.67,62.58,62.59,47300.0,51.9008,51.9008,51.8263,51.8345,47300.0
2014-11-26 12:40:00,62.59,62.72,62.59,62.71,34900.0,51.8345,51.9422,51.8345,51.9339,34900.0
2014-11-26 12:45:00,62.71,62.71,62.62,62.62,19300.0,51.9339,51.9339,51.8594,51.8594,19300.0
2014-11-26 12:50:00,62.62,62.67,62.58,62.67,57000.0,51.8594,51.9008,51.8263,51.9008,57000.0
2014-11-26 12:55:00,62.66,62.67,62.6,62.6,19100.0,51.8925,51.9008,51.8428,51.8428,19100.0
2014-11-26 13:00:00,62.6,62.7,62.59,62.68,21400.0,51.8428,51.9256,51.8345,51.9091,21400.0
2014-11-26 13:05:00,62.69,62.71,62.68,62.7,37400.0,51.9174,51.9339,51.9091,51.9256,37400.0
2014-11-26 13:10:00,62.69,62.69,62.64,62.64,31500.0,51.9174,51.9174,51.8759,51.8759,31500.0
2014-11-26 13:15:00,62.65,62.65,62.58,62.61,32600.0,51.8842,51.8842,51.8263,51.8511,32600.0
2014-11-26 13:20:00,62.61,62.7,62.6,62.69,16000.0,51.8511,51.9256,51.8428,51.9174,16000.0
2014-11-26 13:25:00,62.68,62.68,62.62,62.64,24100.0,51.9091,51.9091,51.8594,51.8759,24100.0
2014-11-26 13:30:00,62.64,62.66,62.62,62.63,30500.0,51.8759,51.8925,51.8594,51.8677,30500.0
2014-11-26 13:35:00,62.63,62.65,62.62,62.65,14500.0,51.8677,51.8842,51.8594,51.8842,14500.0
2014-11-26 13:40:00,62.65,62.67,62.64,62.65,26700.0,51.8842,51.9008,51.8759,51.8842,26700.0
2014-11-26 13:45:00,62.66,62.66,62.62,62.63,42900.0,51.8925,51.8925,51.8594,51.8677,42900.0
2014-11-26 13:50:00,62.63,62.64,62.58,62.58,29500.0,51.8677,51.8759,51.8263,51.8263,29500.0
2014-11-26 13:55:00,62.58,62.64,62.58,62.64,29600.0,51.8263,51.8759,51.8263,51.8759,29600.0
2014-11-26 14:00:00,62.65,62.68,62.64,62.66,47100.0,51.8842,51.9091,51.8759,51.8925,47100.0
2014-11-26 14:05:00,62.65,62.67,62.59,62.6,36700.0,51.8842,51.9008,51.8345,51.8428,36700.0
2014-11-26 14:10:00,62.61,62.61,62.59,62.61,25000.0,51.8511,51.8511,51.8345,51.8511,25000.0
2014-11-26 14:15:00,62.62,62.69,62.61,62.63,51400.0,51.8594,51.9174,51.8511,51.8677,51400.0
2014-11-26 14:20:00,62.63,62.63,62.58,62.61,36900.0,51.8677,51.8677,51.8263,51.8511,36900.0
2014-11-26 14:25:00,62.62,62.62,62.58,62.58,23900.0,51.8594,51.8594,51.8263,51.8263,23900.0
2014-11-26 14:30:00,62.59,62.63,62.58,62.6,34100.0,51.8345,51.8677,51.8263,51.8428,34100.0
2014-11-26 14:35:00,62.59,62.6,62.54,62.55,35500.0,51.8345,51.8428,51.7931,51.8014,35500.0
2014-11-26 14:40:00,62.55,62.63,62.54,62.59,35800.0,51.8014,51.8677,51.7931,51.8345,35800.0
2014-11-26 14:45:00,62.59,62.61,62.58,62.59,42100.0,51.8345,51.8511,51.8263,51.8345,42100.0
2014-11-26 14:50:00,62.59,62.62,62.56,62.62,43400.0,51.8345,51.8594,51.8097,51.8594,43400.0
2014-11-26 14:55:00,62.62,62.62,62.57,62.58,37400.0,51.8594,51.8594,51.818,51.8263,37400.0
2014-11-26 15:00:00,62.58,62.64,62.58,62.61,54600.0,51.8263,51.8759,51.8263,51.8511,54600.0
2014-11-26 15:05:00,62.61,62.63,62.58,62.63,41200.0,51.8511,51.8677,51.8263,51.8677,41200.0
2014-11-26 15:10:00,62.63,62.63,62.61,62.63,17900.0,51.8677,51.8677,51.8511,51.8677,17900.0
2014-11-26 15:15:00,62.63,62.65,62.59,62.65,45600.0,51.8677,51.8842,51.8345,51.8842,45600.0
2014-11-26 15:20:00,62.65,62.7,62.64,62.69,89500.0,51.8842,51.9256,51.8759,51.9174,89500.0
2014-11-26 15:25:00,62.69,62.69,62.64,62.64,46700.0,51.9174,51.9174,51.8759,51.8759,46700.0
2014-11-26 15:30:00,62.65,62.75,62.64,62.73,97000.0,51.8842,51.967,51.8759,51.9505,97000.0
2014-11-26 15:35:00,62.72,62.81,62.72,62.81,94000.0,51.9422,52.0167,51.9422,52.0167,94000.0
2014-11-26 15:40:00,62.8,62.84,62.75,62.82,144100.0,52.0084,52.0416,51.967,52.025,144100.0
2014-11-26 15:45:00,62.82,62.86,62.76,62.83,191100.0,52.025,52.0581,51.9753,52.0333,191100.0
2014-11-26 15:50:00,62.84,62.88,62.83,62.88,132500.0,52.0416,52.0747,52.0333,52.0747,132500.0
2014-11-26 15:55:00,62.88,62.91,62.83,62.86,174000.0,52.0747,52.0995,52.0333,52.0581,174000.0
2014-11-28 09:30:00,63.14,63.68,63.12,63.63,132300.0,52.29,52.7372,52.2735,52.6958,132300.0
2014-11-28 09:35:00,63.63,63.63,63.44,63.58,70100.0,52.6958,52.6958,52.5385,52.6544,70100.0
2014-11-28 09:40:00,63.58,63.93,63.58,63.92,59200.0,52.6544,52.9443,52.6544,52.936,59200.0
2014-11-28 09:45:00,63.92,63.98,63.82,63.91,38500.0,52.936,52.9857,52.8532,52.9277,38500.0
2014-11-28 09:50:00,63.89,64.1,63.88,64.1,35700.0,52.9111,53.0851,52.9029,53.0851,35700.0
2014-11-28 09:55:00,64.09,64.12,63.95,64.0,60100.0,53.0768,53.1016,52.9608,53.0022,60100.0
2014-11-28 10:00:00,64.0,64.01,63.89,63.94,39600.0,53.0022,53.0105,52.9111,52.9526,39600.0
2014-11-28 10:05:00,63.94,64.0,63.91,63.99,31500.0,52.9526,53.0022,52.9277,52.994,31500.0
2014-11-28 10:10:00,63.98,64.05,63.95,64.05,32200.0,52.9857,53.0436,52.9608,53.0436,32200.0
2014-11-28 10:15:00,64.05,64.12,64.02,64.06,35300.0,53.0436,53.1016,53.0188,53.0519,35300.0
2014-11-28 10:20:00,64.05,64.1,63.99,64.03,29100.0,53.0436,53.0851,52.994,53.0271,29100.0
2014-11-28 10:25:00,64.04,64.06,63.84,63.89,76100.0,53.0354,53.0519,52.8697,52.9111,76100.0
2014-11-28 10:30:00,63.89,63.9,63.75,63.81,52800.0,52.9111,52.9194,52.7952,52.8449,52800.0
2014-11-28 10:35:00,63.81,63.87,63.78,63.82,96200.0,52.8449,52.8946,52.82,52.8532,96200.0
2014-11-28 10:40:00,63.82,63.87,63.78,63.87,33300.0,52.8532,52.8946,52.82,52.8946,33300.0
2014-11-28 10:45:00,63.87,63.87,63.7,63.71,45700.0,52.8946,52.8946,52.7538,52.7621,45700.0
2014-11-28 10:50:00,63.71,63.74,63.67,63.71,56700.0,52.7621,52.7869,52.7289,52.7621,56700.0
2014-11-28 10:55:00,63.71,63.75,63.69,63.69,78700.0,52.7621,52.7952,52.7455,52.7455,78700.0
2014-11-28 11:00:00,63.69,63.84,63.69,63.77,42000.0,52.7455,52.8697,52.7455,52.8118,42000.0
2014-11-28 11:05:00,63.76,63.84,63.74,63.84,31100.0,52.8035,52.8697,52.7869,52.8697,31100.0
2014-11-28 11:10:00,63.83,63.92,63.83,63.87,54100.0,52.8615,52.936,52.8615,52.8946,54100.0
2014-11-28 11:15:00,63.87,63.9,63.87,63.88,21700.0,52.8946,52.9194,52.8946,52.9029,21700.0
2014-11-28 11:20:00,63.88,63.93,63.83,63.84,44800.0,52.9029,52.9443,52.8615,52.8697,44800.0
2014-11-28 11:25:00,63.84,63.86,63.78,63.79,82000.0,52.8697,52.8863,52.82,52.8283,82000.0
2014-11-28 11:30:00,63.79,63.86,63.75,63.8,36700.0,52.8283,52.8863,52.7952,52.8366,36700.0
2014-11-28 11:35:00,63.81,63.99,63.81,63.99,16600.0,52.8449,52.994,52.8449,52.994,16600.0
2014-11-28 11:40:00,63.98,64.0,63.94,63.97,32300.0,52.9857,53.0022,52.9526,52.9774,32300.0
2014-11-28 11:45:00,63.97,63.99,63.94,63.98,38300.0,52.9774,52.994,52.9526,52.9857,38300.0
2014-11-28 11:50:00,63.99,64.03,63.99,64.03,54300.0,52.994,53.0271,52.994,53.0271,54300.0
2014-11-28 11:55:00,64.03,64.07,64.0,64.06,34600.0,53.0271,53.0602,53.0022,53.0519,34600.0
2014-11-28 12:00:00,64.06,64.12,64.06,64.09,62200.0,53.0519,53.1016,53.0519,53.0768,62200.0
2014-11-28 12:05:00,64.09,64.1,63.97,63.97,37400.0,53.0768,53.0851,52.9774,52.9774,37400.0
2014-11-28 12:10:00,63.97,64.05,63.95,64.05,36800.0,52.9774,53.0436,52.9608,53.0436,36800.0
2014-11-28 12:15:00,64.05,64.12,64.04,64.05,30800.0,53.0436,53.1016,53.0354,53.0436,30800.0
2014-11-28 12:20:00,64.04,64.07,64.01,64.06,36300.0,53.0354,53.0602,53.0105,53.0519,36300.0
2014-11-28 12:25:00,64.06,64.07,63.97,63.99,56000.0,53.0519,53.0602,52.9774,52.994,56000.0
2014-11-28 12:30:00,63.99,64.1,63.99,64.04,29100.0,52.994,53.0851,52.994,53.0354,29100.0
2014-11-28 12:35:00,64.03,64.05,63.95,63.97,40000.0,53.0271,53.0436,52.9608,52.9774,40000.0
2014-11-28 12:40:00,63.96,63.97,63.79,63.81,96600.0,52.9691,52.9774,52.8283,52.8449,96600.0
2014-11-28 12:45:00,63.8,63.81,63.66,63.67,84400.0,52.8366,52.8449,52.7207,52.7289,84400.0
2014-11-28 12:50:00,63.68,63.76,63.67,63.76,55200.0,52.7372,52.8035,52.7289,52.8035,55200.0
2014-11-28 12:55:00,63.75,63.87,63.73,63.86,132200.0,52.7952,52.8946,52.7786,52.8863,132200.0
2014-12-01 09:30:00,63.55,63.87,63.51,63.74,96900.0,52.6296,52.8946,52.5964,52.7869,96900.0
2014-12-01 09:35:00,63.73,63.75,63.51,63.58,76500.0,52.7786,52.7952,52.5964,52.6544,76500.0
2014-12-01 09:40:00,63.58,63.59,63.25,63.28,87300.0,52.6544,52.6627,52.3811,52.406,87300.0
2014-12-01 09:45:00,63.28,63.28,62.96,62.98,149300.0,52.406,52.406,52.141,52.1575,149300.0
2014-12-01 09:50:00,62.97,63.06,62.91,63.06,72600.0,52.1492,52.2238,52.0995,52.2238,72600.0
2014-12-01 09:55:00,63.06,63.17,63.06,63.16,57200.0,52.2238,52.3149,52.2238,52.3066,57200.0
2014-12-01 10:00:00,63.16,63.34,63.12,63.31,57200.0,52.3066,52.4557,52.2735,52.4308,57200.0
2014-12-01 10:05:00,63.3,63.35,63.24,63.26,42300.0,52.4225,52.4639,52.3728,52.3894,42300.0
2014-12-01 10:10:00,63.25,63.35,63.24,63.25,50100.0,52.3811,52.4639,52.3728,52.3811,50100.0
2014-12-01 10:15:00,63.24,63.36,63.21,63.35,73500.0,52.3728,52.4722,52.348,52.4639,73500.0
2014-12-01 10:20:00,63.34,63.46,63.33,63.33,84000.0,52.4557,52.555,52.4474,52.4474,84000.0
2014-12-01 10:25:00,63.33,63.34,63.26,63.33,42400.0,52.4474,52.4557,52.3894,52.4474,42400.0
2014-12-01 10:30:00,63.33,63.34,63.17,63.18,74200.0,52.4474,52.4557,52.3149,52.3232,74200.0
2014-12-01 10:35:00,63.18,63.26,63.15,63.15,37200.0,52.3232,52.3894,52.2983,52.2983,37200.0
2014-12-01 10:40:00,63.16,63.16,63.06,63.06,58700.0,52.3066,52.3066,52.2238,52.2238,58700.0
2014-12-01 10:45:00,63.05,63.05,63.0,63.02,66000.0,52.2155,52.2155,52.1741,52.1906,66000.0
2014-12-01 10:50:00,63.02,63.03,62.94,62.98,45200.0,52.1906,52.1989,52.1244,52.1575,45200.0
2014-12-01 10:55:00,62.98,62.98,62.93,62.95,33700.0,52.1575,52.1575,52.1161,52.1327,33700.0
2014-12-01 11:00:00,62.96,63.0,62.93,63.0,75300.0,52.141,52.1741,52.1161,52.1741,75300.0
2014-12-01 11:05:00,63.0,63.06,62.97,63.02,51600.0,52.1741,52.2238,52.1492,52.1906,51600.0
2014-12-01 11:10:00,63.01,63.06,62.99,63.05,36500.0,52.1824,52.2238,52.1658,52.2155,36500.0
2014-12-01 11:15:00,63.05,63.18,63.05,63.18,36500.0,52.2155,52.3232,52.2155,52.3232,36500.0
2014-12-01 11:20:00,63.18,63.26,63.18,63.25,35300.0,52.3232,52.3894,52.3232,52.3811,35300.0
2014-12-01 11:25:00,63.25,63.26,63.2,63.2,29000.0,52.3811,52.3894,52.3397,52.3397,29000.0
2014-12-01 11:30:00,63.21,63.25,63.1,63.13,57100.0,52.348,52.3811,52.2569,52.2817,57100.0
2014-12-01 11:35:00,63.13,63.13,63.02,63.03,38900.0,52.2817,52.2817,52.1906,52.1989,38900.0
2014-12-01 11:40:00,63.02,63.23,63.01,63.22,35000.0,52.1906,52.3646,52.1824,52.3563,35000.0
2014-12-01 11:45:00,63.22,63.27,63.21,63.24,22500.0,52.3563,52.3977,52.348,52.3728,22500.0
2014-12-01 11:50:00,63.24,63.27,63.22,63.26,24100.0,52.3728,52.3977,52.3563,52.3894,24100.0
2014-12-01 11:55:00,63.25,63.26,63.15,63.18,33000.0,52.3811,52.3894,52.2983,52.3232,33000.0
2014-12-01 12:00:00,63.19,63.25,63.19,63.23,30400.0,52.3314,52.3811,52.3314,52.3646,30400.0
2014-12-01 12:05:00,63.24,63.25,63.21,63.24,33800.0,52.3728,52.3811,52.348,52.3728,33800.0
2014-12-01 12:10:00,63.25,63.27,63.21,63.24,47100.0,52.3811,52.3977,52.348,52.3728,47100.0
2014-12-01 12:15:00,63.25,63.26,63.22,63.23,32900.0,52.3811,52.3894,52.3563,52.3646,32900.0
2014-12-01 12:20:00,63.22,63.23,63.15,63.17,57000.0,52.3563,52.3646,52.2983,52.3149,57000.0
2014-12-01 12:25:00,63.18,63.21,63.17,63.18,34800.0,52.3232,52.348,52.3149,52.3232,34800.0
2014-12-01 12:30:00,63.19,63.2,63.16,63.16,53400.0,52.3314,52.3397,52.3066,52.3066,53400.0
2014-12-01 12:35:00,63.17,63.19,63.15,63.15,53200.0,52.3149,52.3314,52.2983,52.2983,53200.0
2014-12-01 12:40:00,63.16,63.16,63.11,63.11,35000.0,52.3066,52.3066,52.2652,52.2652,35000.0
2014-12-01 12:45:00,63.11,63.14,63.08,63.14,26000.0,52.2652,52.29,52.2403,52.29,26000.0
2014-12-01 12:50:00,63.14,63.23,63.12,63.23,27800.0,52.29,52.3646,52.2735,52.3646,27800.0
2014-12-01 12:55:00,63.23,63.29,63.22,63.29,52800.0,52.3646,52.4142,52.3563,52.4142,52800.0
2014-12-01 13:00:00,63.29,63.34,63.28,63.31,33800.0,52.4142,52.4557,52.406,52.4308,33800.0
2014-12-01 13:05:00,63.31,63.33,63.27,63.27,23200.0,52.4308,52.4474,52.3977,52.3977,23200.0
2014-12-01 13:10:00,63.27,63.31,63.23,63.27,41300.0,52.3977,52.4308,52.3646,52.3977,41300.0
2014-12-01 13:15:00,63.27,63.33,63.26,63.28,25300.0,52.3977,52.4474,52.3894,52.406,25300.0
2014-12-01 13:20:00,63.29,63.34,63.28,63.33,36800.0,52.4142,52.4557,52.406,52.4474,36800.0
2014-12-01 13:25:00,63.33,63.34,63.29,63.3,21600.0,52.4474,52.4557,52.4142,52.4225,21600.0
2014-12-01 13:30:00,63.31,63.36,63.31,63.34,49900.0,52.4308,52.4722,52.4308,52.4557,49900.0
2014-12-01 13:35:00,63.33,63.38,63.32,63.38,26100.0,52.4474,52.4888,52.4391,52.4888,26100.0
2014-12-01 13:40:00,63.38,63.42,63.38,63.42,47600.0,52.4888,52.5219,52.4888,52.5219,47600.0
2014-12-01 13:45:00,63.42,63.45,63.4,63.42,52800.0,52.5219,52.5468,52.5053,52.5219,52800.0
2014-12-01 13:50:00,63.41,63.42,63.39,63.4,31600.0,52.5136,52.5219,52.4971,52.5053,31600.0
2014-12-01 13:55:00,63.4,63.4,63.37,63.38,61100.0,52.5053,52.5053,52.4805,52.4888,61100.0
2014-12-01 14:00:00,63.37,63.4,63.37,63.39,30200.0,52.4805,52.5053,52.4805,52.4971,30200.0
2014-12-01 14:05:00,63.4,63.4,63.3,63.34,42900.0,52.5053,52.5053,52.4225,52.4557,42900.0
2014-12-01 14:10:00,63.34,63.34,63.27,63.33,27400.0,52.4557,52.4557,52.3977,52.4474,27400.0
2014-12-01 14:15:00,63.33,63.35,63.26,63.28,96500.0,52.4474,52.4639,52.3894,52.406,96500.0
2014-12-01 14:20:00,63.28,63.29,63.22,63.23,32100.0,52.406,52.4142,52.3563,52.3646,32100.0
2014-12-01 14:25:00,63.23,63.27,63.22,63.26,42300.0,52.3646,52.3977,52.3563,52.3894,42300.0
2014-12-01 14:30:00,63.25,63.28,63.2,63.27,44400.0,52.3811,52.406,52.3397,52.3977,44400.0
2014-12-01 14:35:00,63.27,63.34,63.27,63.34,43100.0,52.3977,52.4557,52.3977,52.4557,43100.0
2014-12-01 14:40:00,63.34,63.34,63.27,63.28,33100.0,52.4557,52.4557,52.3977,52.406,33100.0
2014-12-01 14:45:00,63.28,63.29,63.18,63.18,66700.0,52.406,52.4142,52.3232,52.3232,66700.0
2014-12-01 14:50:00,63.19,63.25,63.18,63.23,51800.0,52.3314,52.3811,52.3232,52.3646,51800.0
2014-12-01 14:55:00,63.24,63.25,63.19,63.23,61000.0,52.3728,52.3811,52.3314,52.3646,61000.0
2014-12-01 15:00:00,63.22,63.26,63.22,63.23,42900.0,52.3563,52.3894,52.3563,52.3646,42900.0
2014-12-01 15:05:00,63.22,63.28,63.21,63.27,46500.0,52.3563,52.406,52.348,52.3977,46500.0
2014-12-01 15:10:00,63.28,63.34,63.28,63.33,49400.0,52.406,52.4557,52.406,52.4474,49400.0
2014-12-01 15:15:00,63.33,63.41,63.32,63.4,46800.0,52.4474,52.5136,52.4391,52.5053,46800.0
2014-12-01 15:20:00,63.4,63.42,63.39,63.41,56600.0,52.5053,52.5219,52.4971,52.5136,56600.0
2014-12-01 15:25:00,63.4,63.41,63.29,63.3,87900.0,52.5053,52.5136,52.4142,52.4225,87900.0
2014-12-01 15:30:00,63.31,63.32,63.27,63.29,72100.0,52.4308,52.4391,52.3977,52.4142,72100.0
2014-12-01 15:35:00,63.29,63.29,63.2,63.24,62600.0,52.4142,52.4142,52.3397,52.3728,62600.0
2014-12-01 15:40:00,63.24,63.25,63.19,63.19,51300.0,52.3728,52.3811,52.3314,52.3314,51300.0
2014-12-01 15:45:00,63.2,63.25,63.19,63.19,91300.0,52.3397,52.3811,52.3314,52.3314,91300.0
2014-12-01 15:50:00,63.19,63.22,63.17,63.2,111500.0,52.3314,52.3563,52.3149,52.3397,111500.0
2014-12-01 15:55:00,63.2,63.25,63.16,63.17,197800.0,52.3397,52.3811,52.3066,52.3149,197800.0
2014-12-02 09:30:00,63.32,63.69,63.22,63.58,113600.0,52.4391,52.7455,52.3563,52.6544,113600.0
2014-12-02 09:35:00,63.59,63.6,63.47,63.49,40200.0,52.6627,52.671,52.5633,52.5799,40200.0
2014-12-02 09:40:00,63.49,63.52,63.41,63.49,32800.0,52.5799,52.6047,52.5136,52.5799,32800.0
2014-12-02 09:45:00,63.47,63.58,63.46,63.53,31200.0,52.5633,52.6544,52.555,52.613,31200.0
2014-12-02 09:50:00,63.55,63.67,63.52,63.66,30800.0,52.6296,52.7289,52.6047,52.7207,30800.0
2014-12-02 09:55:00,63.66,63.84,63.61,63.82,33500.0,52.7207,52.8697,52.6793,52.8532,33500.0
2014-12-02 10:00:00,63.81,63.9,63.73,63.88,48100.0,52.8449,52.9194,52.7786,52.9029,48100.0
2014-12-02 10:05:00,63.88,63.9,63.84,63.88,36300.0,52.9029,52.9194,52.8697,52.9029,36300.0
2014-12-02 10:10:00,63.88,63.89,63.72,63.72,39000.0,52.9029,52.9111,52.7704,52.7704,39000.0
2014-12-02 10:15:00,63.71,63.74,63.57,63.73,52200.0,52.7621,52.7869,52.6461,52.7786,52200.0
2014-12-02 10:20:00,63.72,63.8,63.67,63.67,27800.0,52.7704,52.8366,52.7289,52.7289,27800.0
2014-12-02 10:25:00,63.66,63.71,63.6,63.66,62800.0,52.7207,52.7621,52.671,52.7207,62800.0
2014-12-02 10:30:00,63.64,63.76,63.64,63.75,52000.0,52.7041,52.8035,52.7041,52.7952,52000.0
2014-12-02 10:35:00,63.75,63.8,63.67,63.69,46400.0,52.7952,52.8366,52.7289,52.7455,46400.0
2014-12-02 10:40:00,63.69,63.74,63.63,63.63,66500.0,52.7455,52.7869,52.6958,52.6958,66500.0
2014-12-02 10:45:00,63.64,63.7,63.59,63.59,44700.0,52.7041,52.7538,52.6627,52.6627,44700.0
2014-12-02 10:50:00,63.58,63.6,63.47,63.52,35400.0,52.6544,52.671,52.5633,52.6047,35400.0
2014-12-02 10:55:00,63.52,63.54,63.43,63.49,35700.0,52.6047,52.6213,52.5302,52.5799,35700.0
2014-12-02 11:00:00,63.49,63.61,63.49,63.59,44700.0,52.5799,52.6793,52.5799,52.6627,44700.0
2014-12-02 11:05:00,63.59,63.65,63.54,63.63,41800.0,52.6627,52.7124,52.6213,52.6958,41800.0
2014-12-02 11:10:00,63.62,63.71,63.62,63.71,39000.0,52.6875,52.7621,52.6875,52.7621,39000.0
2014-12-02 11:15:00,63.71,63.73,63.68,63.7,46300.0,52.7621,52.7786,52.7372,52.7538,46300.0
2014-12-02 11:20:00,63.7,63.7,63.66,63.7,33800.0,52.7538,52.7538,52.7207,52.7538,33800.0
2014-12-02 11:25:00,63.7,63.78,63.69,63.73,60100.0,52.7538,52.82,52.7455,52.7786,60100.0
2014-12-02 11:30:00,63.73,63.75,63.68,63.75,41600.0,52.7786,52.7952,52.7372,52.7952,41600.0
2014-12-02 11:35:00,63.75,63.86,63.72,63.86,50800.0,52.7952,52.8863,52.7704,52.8863,50800.0
2014-12-02 11:40:00,63.87,63.9,63.84,63.87,46300.0,52.8946,52.9194,52.8697,52.8946,46300.0
2014-12-02 11:45:00,63.86,63.87,63.79,63.83,44200.0,52.8863,52.8946,52.8283,52.8615,44200.0
2014-12-02 11:50:00,63.84,63.86,63.79,63.79,28200.0,52.8697,52.8863,52.8283,52.8283,28200.0
2014-12-02 11:55:00,63.8,63.82,63.77,63.81,29800.0,52.8366,52.8532,52.8118,52.8449,29800.0
2014-12-02 12:00:00,63.8,63.81,63.74,63.79,22800.0,52.8366,52.8449,52.7869,52.8283,22800.0
2014-12-02 12:05:00,63.79,63.8,63.74,63.76,67600.0,52.8283,52.8366,52.7869,52.8035,67600.0
2014-12-02 12:10:00,63.75,63.8,63.75,63.76,27100.0,52.7952,52.8366,52.7952,52.8035,27100.0
2014-12-02 12:15:00,63.77,63.77,63.7,63.77,34900.0,52.8118,52.8118,52.7538,52.8118,34900.0
2014-12-02 12:20:00,63.76,63.78,63.68,63.7,38600.0,52.8035,52.82,52.7372,52.7538,38600.0
2014-12-02 12:25:00,63.7,63.79,63.69,63.74,30800.0,52.7538,52.8283,52.7455,52.7869,30800.0
2014-12-02 12:30:00,63.73,63.74,63.67,63.69,42300.0,52.7786,52.7869,52.7289,52.7455,42300.0
2014-12-02 12:35:00,63.69,63.74,63.66,63.73,18300.0,52.7455,52.7869,52.7207,52.7786,18300.0
2014-12-02 12:40:00,63.72,63.75,63.7,63.73,55600.0,52.7704,52.7952,52.7538,52.7786,55600.0
2014-12-02 12:45:00,63.73,63.73,63.69,63.7,57000.0,52.7786,52.7786,52.7455,52.7538,57000.0
2014-12-02 12:50:00,63.69,63.72,63.69,63.71,20200.0,52.7455,52.7704,52.7455,52.7621,20200.0
2014-12-02 12:55:00,63.72,63.74,63.68,63.71,166100.0,52.7704,52.7869,52.7372,52.7621,166100.0
2014-12-02 13:00:00,63.71,63.74,63.69,63.74,36900.0,52.7621,52.7869,52.7455,52.7869,36900.0
2014-12-02 13:05:00,63.75,63.82,63.74,63.8,38200.0,52.7952,52.8532,52.7869,52.8366,38200.0
2014-12-02 13:10:00,63.8,63.85,63.79,63.82,29600.0,52.8366,52.878,52.8283,52.8532,29600.0
2014-12-02 13:15:00,63.81,63.86,63.81,63.86,21200.0,52.8449,52.8863,52.8449,52.8863,21200.0
2014-12-02 13:20:00,63.85,63.86,63.77,63.79,27200.0,52.878,52.8863,52.8118,52.8283,27200.0
2014-12-02 13:25:00,63.77,63.96,63.77,63.94,52400.0,52.8118,52.9691,52.8118,52.9526,52400.0
2014-12-02 13:30:00,63.94,63.95,63.9,63.91,21300.0,52.9526,52.9608,52.9194,52.9277,21300.0
2014-12-02 13:35:00,63.91,63.95,63.88,63.9,61400.0,52.9277,52.9608,52.9029,52.9194,61400.0
2014-12-02 13:40:00,63.91,63.96,63.91,63.96,19600.0,52.9277,52.9691,52.9277,52.9691,19600.0
2014-12-02 13:45:00,63.96,63.98,63.94,63.97,41100.0,52.9691,52.9857,52.9526,52.9774,41100.0
2014-12-02 13:50:00,63.98,64.0,63.95,63.96,43100.0,52.9857,53.0022,52.9608,52.9691,43100.0
2014-12-02 13:55:00,63.95,63.99,63.94,63.97,26000.0,52.9608,52.994,52.9526,52.9774,26000.0
2014-12-02 14:00:00,63.97,64.04,63.97,64.0,46600.0,52.9774,53.0354,52.9774,53.0022,46600.0
2014-12-02 14:05:00,64.01,64.01,63.97,63.98,34700.0,53.0105,53.0105,52.9774,52.9857,34700.0
2014-12-02 14:10:00,63.99,64.0,63.97,63.97,42700.0,52.994,53.0022,52.9774,52.9774,42700.0
2014-12-02 14:15:00,63.97,64.0,63.95,63.98,33700.0,52.9774,53.0022,52.9608,52.9857,33700.0
2014-12-02 14:20:00,63.99,64.01,63.95,63.96,45300.0,52.994,53.0105,52.9608,52.9691,45300.0
2014-12-02 14:25:00,63.96,63.96,63.91,63.94,32300.0,52.9691,52.9691,52.9277,52.9526,32300.0
2014-12-02 14:30:00,63.94,63.94,63.84,63.87,55300.0,52.9526,52.9526,52.8697,52.8946,55300.0
2014-12-02 14:35:00,63.87,63.87,63.83,63.85,42200.0,52.8946,52.8946,52.8615,52.878,42200.0
2014-12-02 14:40:00,63.86,63.92,63.85,63.92,55000.0,52.8863,52.936,52.878,52.936,55000.0
2014-12-02 14:45:00,63.93,64.0,63.88,64.0,99600.0,52.9443,53.0022,52.9029,53.0022,99600.0
2014-12-02 14:50:00,64.0,64.02,63.96,64.02,33200.0,53.0022,53.0188,52.9691,53.0188,33200.0
2014-12-02 14:55:00,64.01,64.02,63.94,63.95,37800.0,53.0105,53.0188,52.9526,52.9608,37800.0
2014-12-02 15:00:00,63.95,63.96,63.91,63.96,57600.0,52.9608,52.9691,52.9277,52.9691,57600.0
2014-12-02 15:05:00,63.95,63.96,63.88,63.88,89900.0,52.9608,52.9691,52.9029,52.9029,89900.0
2014-12-02 15:10:00,63.88,63.89,63.83,63.83,50100.0,52.9029,52.9111,52.8615,52.8615,50100.0
2014-12-02 15:15:00,63.83,63.87,63.82,63.87,46400.0,52.8615,52.8946,52.8532,52.8946,46400.0
2014-12-02 15:20:00,63.87,63.91,63.85,63.91,47000.0,52.8946,52.9277,52.878,52.9277,47000.0
2014-12-02 15:25:00,63.91,63.91,63.88,63.88,46100.0,52.9277,52.9277,52.9029,52.9029,46100.0
2014-12-02 15:30:00,63.89,63.92,63.86,63.9,72900.0,52.9111,52.936,52.8863,52.9194,72900.0
2014-12-02 15:35:00,63.9,63.9,63.87,63.89,52200.0,52.9194,52.9194,52.8946,52.9111,52200.0
2014-12-02 15:40:00,63.89,63.9,63.89,63.9,57700.0,52.9111,52.9194,52.9111,52.9194,57700.0
2014-12-02 15:45:00,63.9,63.95,63.89,63.95,219700.0,52.9194,52.9608,52.9111,52.9608,219700.0
2014-12-02 15:50:00,63.95,63.97,63.93,63.94,128300.0,52.9608,52.9774,52.9443,52.9526,128300.0
2014-12-02 15:55:00,63.94,64.0,63.93,63.97,294000.0,52.9526,53.0022,52.9443,52.9774,294000.0
2014-12-03 09:30:00,63.78,63.87,63.69,63.84,79800.0,52.82,52.8946,52.7455,52.8697,79800.0
2014-12-03 09:35:00,63.86,64.0,63.86,64.0,61500.0,52.8863,53.0022,52.8863,53.0022,61500.0
2014-12-03 09:40:00,64.0,64.23,63.88,64.23,53400.0,53.0022,53.1927,52.9029,53.1927,53400.0
2014-12-03 09:45:00,64.23,64.24,64.03,64.12,40000.0,53.1927,53.201,53.0271,53.1016,40000.0
2014-12-03 09:50:00,64.12,64.16,64.02,64.05,33700.0,53.1016,53.1347,53.0188,53.0436,33700.0
2014-12-03 09:55:00,64.04,64.07,63.98,63.98,28900.0,53.0354,53.0602,52.9857,52.9857,28900.0
2014-12-03 10:00:00,63.98,64.04,63.98,64.03,32800.0,52.9857,53.0354,52.9857,53.0271,32800.0
2014-12-03 10:05:00,64.02,64.23,64.02,64.23,70800.0,53.0188,53.1927,53.0188,53.1927,70800.0
2014-12-03 10:10:00,64.23,64.25,64.15,64.23,53700.0,53.1927,53.2093,53.1265,53.1927,53700.0
2014-12-03 10:15:00,64.23,64.26,64.17,64.23,41000.0,53.1927,53.2176,53.143,53.1927,41000.0
2014-12-03 10:20:00,64.24,64.29,64.15,64.28,34600.0,53.201,53.2424,53.1265,53.2341,34600.0
2014-12-03 10:25:00,64.29,64.31,64.21,64.27,32700.0,53.2424,53.259,53.1762,53.2258,32700.0
2014-12-03 10:30:00,64.26,64.35,64.26,64.31,34200.0,53.2176,53.2921,53.2176,53.259,34200.0
2014-12-03 10:35:00,64.31,64.35,64.31,64.35,31800.0,53.259,53.2921,53.259,53.2921,31800.0
2014-12-03 10:40:00,64.35,64.37,64.21,64.27,25700.0,53.2921,53.3087,53.1762,53.2258,25700.0
2014-12-03 10:45:00,64.28,64.34,64.24,64.33,98800.0,53.2341,53.2838,53.201,53.2755,98800.0
2014-12-03 10:50:00,64.33,64.39,64.25,64.26,56400.0,53.2755,53.3252,53.2093,53.2176,56400.0
2014-12-03 10:55:00,64.27,64.31,64.23,64.28,67300.0,53.2258,53.259,53.1927,53.2341,67300.0
2014-12-03 11:00:00,64.28,64.36,64.28,64.34,32600.0,53.2341,53.3004,53.2341,53.2838,32600.0
2014-12-03 11:05:00,64.35,64.39,64.27,64.28,32600.0,53.2921,53.3252,53.2258,53.2341,32600.0
2014-12-03 11:10:00,64.28,64.32,64.15,64.15,32700.0,53.2341,53.2673,53.1265,53.1265,32700.0
2014-12-03 11:15:00,64.15,64.24,64.14,64.21,36200.0,53.1265,53.201,53.1182,53.1762,36200.0
2014-12-03 11:20:00,64.21,64.25,64.19,64.21,28700.0,53.1762,53.2093,53.1596,53.1762,28700.0
2014-12-03 11:25:00,64.21,64.23,64.15,64.15,37000.0,53.1762,53.1927,53.1265,53.1265,37000.0
2014-12-03 11:30:00,64.15,64.17,64.1,64.13,63900.0,53.1265,53.143,53.0851,53.1099,63900.0
2014-12-03 11:35:00,64.12,64.12,64.08,64.09,36100.0,53.1016,53.1016,53.0685,53.0768,36100.0
2014-12-03 11:40:00,64.09,64.11,64.06,64.09,49900.0,53.0768,53.0933,53.0519,53.0768,49900.0
2014-12-03 11:45:00,64.09,64.1,63.98,63.98,53300.0,53.0768,53.0851,52.9857,52.9857,53300.0
2014-12-03 11:50:00,63.99,64.05,63.97,64.02,29000.0,52.994,53.0436,52.9774,53.0188,29000.0
2014-12-03 11:55:00,64.02,64.05,64.0,64.02,27300.0,53.0188,53.0436,53.0022,53.0188,27300.0
2014-12-03 12:00:00,64.01,64.04,64.0,64.03,15900.0,53.0105,53.0354,53.0022,53.0271,15900.0
2014-12-03 12:05:00,64.04,64.12,64.03,64.06,43700.0,53.0354,53.1016,53.0271,53.0519,43700.0
2014-12-03 12:10:00,64.07,64.08,64.01,64.03,17600.0,53.0602,53.0685,53.0105,53.0271,17600.0
2014-12-03 12:15:00,64.02,64.04,63.99,64.02,23000.0,53.0188,53.0354,52.994,53.0188,23000.0
2014-12-03 12:20:00,64.03,64.06,64.01,64.04,26100.0,53.0271,53.0519,53.0105,53.0354,26100.0
2014-12-03 12:25:00,64.04,64.05,64.03,64.04,20000.0,53.0354,53.0436,53.0271,53.0354,20000.0
2014-12-03 12:30:00,64.03,64.05,64.02,64.04,19900.0,53.0271,53.0436,53.0188,53.0354,19900.0
2014-12-03 12:35:00,64.04,64.09,64.03,64.06,22800.0,53.0354,53.0768,53.0271,53.0519,22800.0
2014-12-03 12:40:00,64.06,64.13,64.04,64.11,45300.0,53.0519,53.1099,53.0354,53.0933,45300.0
2014-12-03 12:45:00,64.1,64.17,64.1,64.17,15500.0,53.0851,53.143,53.0851,53.143,15500.0
2014-12-03 12:50:00,64.16,64.22,64.16,64.22,12700.0,53.1347,53.1844,53.1347,53.1844,12700.0
2014-12-03 12:55:00,64.21,64.22,64.18,64.19,21900.0,53.1762,53.1844,53.1513,53.1596,21900.0
2014-12-03 13:00:00,64.19,64.2,64.18,64.18,16900.0,53.1596,53.1679,53.1513,53.1513,16900.0
2014-12-03 13:05:00,64.18,64.2,64.18,64.19,13400.0,53.1513,53.1679,53.1513,53.1596,13400.0
2014-12-03 13:10:00,64.19,64.2,64.18,64.19,19100.0,53.1596,53.1679,53.1513,53.1596,19100.0
2014-12-03 13:15:00,64.19,64.21,64.18,64.19,29900.0,53.1596,53.1762,53.1513,53.1596,29900.0
2014-12-03 13:20:00,64.19,64.2,64.17,64.19,21400.0,53.1596,53.1679,53.143,53.1596,21400.0
2014-12-03 13:25:00,64.19,64.22,64.18,64.21,8300.0,53.1596,53.1844,53.1513,53.1762,8300.0
2014-12-03 13:30:00,64.21,64.23,64.2,64.21,27500.0,53.1762,53.1927,53.1679,53.1762,27500.0
2014-12-03 13:35:00,64.21,64.22,64.14,64.14,29700.0,53.1762,53.1844,53.1182,53.1182,29700.0
2014-12-03 13:40:00,64.14,64.14,64.09,64.09,24200.0,53.1182,53.1182,53.0768,53.0768,24200.0
2014-12-03 13:45:00,64.09,64.09,64.07,64.08,14900.0,53.0768,53.0768,53.0602,53.0685,14900.0
2014-12-03 13:50:00,64.08,64.11,64.07,64.1,20600.0,53.0685,53.0933,53.0602,53.0851,20600.0
2014-12-03 13:55:00,64.1,64.12,64.09,64.11,43000.0,53.0851,53.1016,53.0768,53.0933,43000.0
2014-12-03 14:00:00,64.11,64.11,64.09,64.11,15900.0,53.0933,53.0933,53.0768,53.0933,15900.0
2014-12-03 14:05:00,64.12,64.16,64.11,64.12,67200.0,53.1016,53.1347,53.0933,53.1016,67200.0
2014-12-03 14:10:00,64.13,64.22,64.13,64.17,50900.0,53.1099,53.1844,53.1099,53.143,50900.0
2014-12-03 14:15:00,64.18,64.28,64.18,64.28,21100.0,53.1513,53.2341,53.1513,53.2341,21100.0
2014-12-03 14:20:00,64.28,64.33,64.27,64.28,36000.0,53.2341,53.2755,53.2258,53.2341,36000.0
2014-12-03 14:25:00,64.28,64.35,64.27,64.34,30400.0,53.2341,53.2921,53.2258,53.2838,30400.0
2014-12-03 14:30:00,64.35,64.36,64.3,64.33,24700.0,53.2921,53.3004,53.2507,53.2755,24700.0
2014-12-03 14:35:00,64.33,64.36,64.3,64.34,34500.0,53.2755,53.3004,53.2507,53.2838,34500.0
2014-12-03 14:40:00,64.34,64.36,64.32,64.35,27100.0,53.2838,53.3004,53.2673,53.2921,27100.0
2014-12-03 14:45:00,64.35,64.35,64.31,64.32,33400.0,53.2921,53.2921,53.259,53.2673,33400.0
2014-12-03 14:50:00,64.33,64.39,64.3,64.34,49900.0,53.2755,53.3252,53.2507,53.2838,49900.0
2014-12-03 14:55:00,64.35,64.36,64.26,64.26,44500.0,53.2921,53.3004,53.2176,53.2176,44500.0
2014-12-03 15:00:00,64.27,64.27,64.25,64.26,43200.0,53.2258,53.2258,53.2093,53.2176,43200.0
2014-12-03 15:05:00,64.26,64.37,64.25,64.37,22100.0,53.2176,53.3087,53.2093,53.3087,22100.0
2014-12-03 15:10:00,64.37,64.42,64.35,64.41,48200.0,53.3087,53.3501,53.2921,53.3418,48200.0
2014-12-03 15:15:00,64.4,64.44,64.35,64.42,41600.0,53.3335,53.3666,53.2921,53.3501,41600.0
2014-12-03 15:20:00,64.42,64.53,64.39,64.52,71100.0,53.3501,53.4412,53.3252,53.4329,71100.0
2014-12-03 15:25:00,64.52,64.54,64.5,64.52,63200.0,53.4329,53.4494,53.4163,53.4329,63200.0
2014-12-03 15:30:00,64.52,64.52,64.43,64.45,58800.0,53.4329,53.4329,53.3584,53.3749,58800.0
2014-12-03 15:35:00,64.46,64.5,64.43,64.47,74100.0,53.3832,53.4163,53.3584,53.3915,74100.0
2014-12-03 15:40:00,64.47,64.48,64.43,64.47,58000.0,53.3915,53.3998,53.3584,53.3915,58000.0
2014-12-03 15:45:00,64.47,64.49,64.36,64.36,143500.0,53.3915,53.408,53.3004,53.3004,143500.0
2014-12-03 15:50:00,64.37,64.39,64.32,64.33,151800.0,53.3087,53.3252,53.2673,53.2755,151800.0
2014-12-03 15:55:00,64.32,64.32,64.27,64.29,267100.0,53.2673,53.2673,53.2258,53.2424,267100.0
2014-12-04 09:30:00,64.08,64.1,63.9,64.0,111200.0,53.0685,53.0851,52.9194,53.0022,111200.0
2014-12-04 09:35:00,64.0,64.25,63.98,64.23,47200.0,53.0022,53.2093,52.9857,53.1927,47200.0
2014-12-04 09:40:00,64.23,64.24,64.11,64.16,26700.0,53.1927,53.201,53.0933,53.1347,26700.0
2014-12-04 09:45:00,64.16,64.17,64.03,64.03,39700.0,53.1347,53.143,53.0271,53.0271,39700.0
2014-12-04 09:50:00,64.03,64.03,63.93,63.98,36600.0,53.0271,53.0271,52.9443,52.9857,36600.0
2014-12-04 09:55:00,63.95,64.01,63.89,63.96,42100.0,52.9608,53.0105,52.9111,52.9691,42100.0
2014-12-04 10:00:00,63.95,64.03,63.95,64.01,34700.0,52.9608,53.0271,52.9608,53.0105,34700.0
2014-12-04 10:05:00,64.01,64.03,63.88,63.9,37300.0,53.0105,53.0271,52.9029,52.9194,37300.0
2014-12-04 10:10:00,63.9,64.08,63.9,64.07,30200.0,52.9194,53.0685,52.9194,53.0602,30200.0
2014-12-04 10:15:00,64.07,64.2,64.05,64.18,44600.0,53.0602,53.1679,53.0436,53.1513,44600.0
2014-12-04 10:20:00,64.18,64.25,64.14,64.23,41500.0,53.1513,53.2093,53.1182,53.1927,41500.0
2014-12-04 10:25:00,64.23,64.24,64.13,64.19,31800.0,53.1927,53.201,53.1099,53.1596,31800.0
2014-12-04 10:30:00,64.18,64.27,64.15,64.24,40900.0,53.1513,53.2258,53.1265,53.201,40900.0
2014-12-04 10:35:00,64.23,64.23,64.15,64.23,42900.0,53.1927,53.1927,53.1265,53.1927,42900.0
2014-12-04 10:40:00,64.23,64.27,64.14,64.17,91000.0,53.1927,53.2258,53.1182,53.143,91000.0
2014-12-04 10:45:00,64.16,64.17,64.04,64.08,46900.0,53.1347,53.143,53.0354,53.0685,46900.0
2014-12-04 10:50:00,64.08,64.17,64.07,64.15,50300.0,53.0685,53.143,53.0602,53.1265,50300.0
2014-12-04 10:55:00,64.16,64.18,64.15,64.17,48700.0,53.1347,53.1513,53.1265,53.143,48700.0
2014-12-04 11:00:00,64.17,64.17,64.13,64.17,38200.0,53.143,53.143,53.1099,53.143,38200.0
2014-12-04 11:05:00,64.16,64.2,64.14,64.19,48900.0,53.1347,53.1679,53.1182,53.1596,48900.0
2014-12-04 11:10:00,64.19,64.21,64.12,64.21,30800.0,53.1596,53.1762,53.1016,53.1762,30800.0
2014-12-04 11:15:00,64.22,64.26,64.18,64.24,46300.0,53.1844,53.2176,53.1513,53.201,46300.0
2014-12-04 11:20:00,64.23,64.28,64.19,64.21,51600.0,53.1927,53.2341,53.1596,53.1762,51600.0
2014-12-04 11:25:00,64.22,64.24,64.16,64.2,24400.0,53.1844,53.201,53.1347,53.1679,24400.0
2014-12-04 11:30:00,64.21,64.23,64.14,64.2,33000.0,53.1762,53.1927,53.1182,53.1679,33000.0
2014-12-04 11:35:00,64.2,64.27,64.18,64.2,25300.0,53.1679,53.2258,53.1513,53.1679,25300.0
2014-12-04 11:40:00,64.2,64.23,64.19,64.23,27500.0,53.1679,53.1927,53.1596,53.1927,27500.0
2014-12-04 11:45:00,64.24,64.27,64.24,64.26,17600.0,53.201,53.2258,53.201,53.2176,17600.0
2014-12-04 11:50:00,64.26,64.27,64.21,64.24,19100.0,53.2176,53.2258,53.1762,53.201,19100.0
2014-12-04 11:55:00,64.24,64.27,64.23,64.26,18900.0,53.201,53.2258,53.1927,53.2176,18900.0
2014-12-04 12:00:00,64.26,64.27,64.24,64.25,15600.0,53.2176,53.2258,53.201,53.2093,15600.0
2014-12-04 12:05:00,64.25,64.32,64.24,64.3,31100.0,53.2093,53.2673,53.201,53.2507,31100.0
2014-12-04 12:10:00,64.3,64.32,64.29,64.29,19700.0,53.2507,53.2673,53.2424,53.2424,19700.0
2014-12-04 12:15:00,64.3,64.31,64.27,64.29,15900.0,53.2507,53.259,53.2258,53.2424,15900.0
2014-12-04 12:20:00,64.29,64.3,64.22,64.24,42500.0,53.2424,53.2507,53.1844,53.201,42500.0
2014-12-04 12:25:00,64.23,64.31,64.23,64.31,21200.0,53.1927,53.259,53.1927,53.259,21200.0
2014-12-04 12:30:00,64.31,64.52,64.28,64.48,54300.0,53.259,53.4329,53.2341,53.3998,54300.0
2014-12-04 12:35:00,64.47,64.49,64.39,64.39,20500.0,53.3915,53.408,53.3252,53.3252,20500.0
2014-12-04 12:40:00,64.39,64.43,64.34,64.37,28200.0,53.3252,53.3584,53.2838,53.3087,28200.0
2014-12-04 12:45:00,64.36,64.4,64.33,64.34,43000.0,53.3004,53.3335,53.2755,53.2838,43000.0
2014-12-04 12:50:00,64.34,64.36,64.29,64.36,33100.0,53.2838,53.3004,53.2424,53.3004,33100.0
2014-12-04 12:55:00,64.37,64.37,64.29,64.31,32500.0,53.3087,53.3087,53.2424,53.259,32500.0
2014-12-04 13:00:00,64.32,64.36,64.27,64.36,36600.0,53.2673,53.3004,53.2258,53.3004,36600.0
2014-12-04 13:05:00,64.35,64.37,64.26,64.27,45800.0,53.2921,53.3087,53.2176,53.2258,45800.0
2014-12-04 13:10:00,64.26,64.28,64.21,64.28,40300.0,53.2176,53.2341,53.1762,53.2341,40300.0
2014-12-04 13:15:00,64.27,64.29,64.25,64.26,19300.0,53.2258,53.2424,53.2093,53.2176,19300.0
2014-12-04 13:20:00,64.26,64.26,64.23,64.25,80900.0,53.2176,53.2176,53.1927,53.2093,80900.0
2014-12-04 13:25:00,64.25,64.26,64.22,64.25,38400.0,53.2093,53.2176,53.1844,53.2093,38400.0
2014-12-04 13:30:00,64.24,64.28,64.23,64.25,140700.0,53.201,53.2341,53.1927,53.2093,140700.0
2014-12-04 13:35:00,64.25,64.26,64.23,64.24,72700.0,53.2093,53.2176,53.1927,53.201,72700.0
2014-12-04 13:40:00,64.23,64.25,64.22,64.25,80500.0,53.1927,53.2093,53.1844,53.2093,80500.0
2014-12-04 13:45:00,64.25,64.25,64.23,64.25,51600.0,53.2093,53.2093,53.1927,53.2093,51600.0
2014-12-04 13:50:00,64.25,64.34,64.24,64.34,63500.0,53.2093,53.2838,53.201,53.2838,63500.0
2014-12-04 13:55:00,64.34,64.45,64.33,64.44,55100.0,53.2838,53.3749,53.2755,53.3666,55100.0
2014-12-04 14:00:00,64.44,64.51,64.44,64.5,43000.0,53.3666,53.4246,53.3666,53.4163,43000.0
2014-12-04 14:05:00,64.51,64.52,64.49,64.52,37100.0,53.4246,53.4329,53.408,53.4329,37100.0
2014-12-04 14:10:00,64.52,64.52,64.49,64.51,30800.0,53.4329,53.4329,53.408,53.4246,30800.0
2014-12-04 14:15:00,64.52,64.54,64.48,64.5,35300.0,53.4329,53.4494,53.3998,53.4163,35300.0
2014-12-04 14:20:00,64.49,64.49,64.44,64.44,28900.0,53.408,53.408,53.3666,53.3666,28900.0
2014-12-04 14:25:00,64.45,64.45,64.39,64.4,30800.0,53.3749,53.3749,53.3252,53.3335,30800.0
2014-12-04 14:30:00,64.4,64.41,64.33,64.36,27700.0,53.3335,53.3418,53.2755,53.3004,27700.0
2014-12-04 14:35:00,64.36,64.36,64.3,64.34,35200.0,53.3004,53.3004,53.2507,53.2838,35200.0
2014-12-04 14:40:00,64.34,64.36,64.34,64.35,18900.0,53.2838,53.3004,53.2838,53.2921,18900.0
2014-12-04 14:45:00,64.35,64.37,64.34,64.35,74200.0,53.2921,53.3087,53.2838,53.2921,74200.0
2014-12-04 14:50:00,64.34,64.35,64.26,64.27,44200.0,53.2838,53.2921,53.2176,53.2258,44200.0
2014-12-04 14:55:00,64.27,64.34,64.27,64.32,34700.0,53.2258,53.2838,53.2258,53.2673,34700.0
2014-12-04 15:00:00,64.32,64.4,64.32,64.36,61800.0,53.2673,53.3335,53.2673,53.3004,61800.0
2014-12-04 15:05:00,64.37,64.38,64.28,64.36,77300.0,53.3087,53.3169,53.2341,53.3004,77300.0
2014-12-04 15:10:00,64.35,64.38,64.34,64.37,80400.0,53.2921,53.3169,53.2838,53.3087,80400.0
2014-12-04 15:15:00,64.36,64.38,64.3,64.33,61100.0,53.3004,53.3169,53.2507,53.2755,61100.0
2014-12-04 15:20:00,64.33,64.36,64.24,64.25,190000.0,53.2755,53.3004,53.201,53.2093,190000.0
2014-12-04 15:25:00,64.25,64.28,64.2,64.23,114700.0,53.2093,53.2341,53.1679,53.1927,114700.0
2014-12-04 15:30:00,64.21,64.29,64.16,64.29,87500.0,53.1762,53.2424,53.1347,53.2424,87500.0
2014-12-04 15:35:00,64.28,64.34,64.28,64.32,81000.0,53.2341,53.2838,53.2341,53.2673,81000.0
2014-12-04 15:40:00,64.31,64.43,64.3,64.43,111200.0,53.259,53.3584,53.2507,53.3584,111200.0
2014-12-04 15:45:00,64.43,64.46,64.38,64.42,115000.0,53.3584,53.3832,53.3169,53.3501,115000.0
2014-12-04 15:50:00,64.41,64.53,64.41,64.52,172200.0,53.3418,53.4412,53.3418,53.4329,172200.0
2014-12-04 15:55:00,64.52,64.56,64.5,64.54,320100.0,53.4329,53.466,53.4163,53.4494,320100.0
2014-12-05 09:30:00,64.47,64.65,64.39,64.63,103000.0,53.3915,53.5405,53.3252,53.524,103000.0
2014-12-05 09:35:00,64.66,64.71,64.48,64.57,31200.0,53.5488,53.5902,53.3998,53.4743,31200.0
2014-12-05 09:40:00,64.6,64.7,64.6,64.68,59200.0,53.4991,53.582,53.4991,53.5654,59200.0
2014-12-05 09:45:00,64.66,64.82,64.66,64.79,33600.0,53.5488,53.6813,53.5488,53.6565,33600.0
2014-12-05 09:50:00,64.81,64.81,64.67,64.73,72800.0,53.6731,53.6731,53.5571,53.6068,72800.0
2014-12-05 09:55:00,64.72,64.81,64.72,64.79,30400.0,53.5985,53.6731,53.5985,53.6565,30400.0
2014-12-05 10:00:00,64.78,64.78,64.64,64.66,43600.0,53.6482,53.6482,53.5323,53.5488,43600.0
2014-12-05 10:05:00,64.66,64.71,64.6,64.6,46400.0,53.5488,53.5902,53.4991,53.4991,46400.0
2014-12-05 10:10:00,64.6,64.72,64.6,64.72,31400.0,53.4991,53.5985,53.4991,53.5985,31400.0
2014-12-05 10:15:00,64.71,64.74,64.65,64.74,31700.0,53.5902,53.6151,53.5405,53.6151,31700.0
2014-12-05 10:20:00,64.75,64.8,64.73,64.78,22100.0,53.6234,53.6648,53.6068,53.6482,22100.0
2014-12-05 10:25:00,64.77,64.78,64.71,64.76,24000.0,53.6399,53.6482,53.5902,53.6316,24000.0
2014-12-05 10:30:00,64.76,64.81,64.67,64.67,39500.0,53.6316,53.6731,53.5571,53.5571,39500.0
2014-12-05 10:35:00,64.68,64.68,64.54,64.55,79500.0,53.5654,53.5654,53.4494,53.4577,79500.0
2014-12-05 10:40:00,64.55,64.57,64.49,64.53,50100.0,53.4577,53.4743,53.408,53.4412,50100.0
2014-12-05 10:45:00,64.53,64.64,64.53,64.54,41700.0,53.4412,53.5323,53.4412,53.4494,41700.0
2014-12-05 10:50:00,64.52,64.53,64.42,64.42,39900.0,53.4329,53.4412,53.3501,53.3501,39900.0
2014-12-05 10:55:00,64.42,64.45,64.4,64.42,46700.0,53.3501,53.3749,53.3335,53.3501,46700.0
2014-12-05 11:00:00,64.43,64.49,64.42,64.49,26100.0,53.3584,53.408,53.3501,53.408,26100.0
2014-12-05 11:05:00,64.48,64.6,64.46,64.59,27600.0,53.3998,53.4991,53.3832,53.4909,27600.0
2014-12-05 11:10:00,64.59,64.63,64.58,64.6,28700.0,53.4909,53.524,53.4826,53.4991,28700.0
2014-12-05 11:15:00,64.6,64.65,64.59,64.6,27100.0,53.4991,53.5405,53.4909,53.4991,27100.0
2014-12-05 11:20:00,64.59,64.65,64.57,64.64,32300.0,53.4909,53.5405,53.4743,53.5323,32300.0
2014-12-05 11:25:00,64.64,64.66,64.61,64.65,37000.0,53.5323,53.5488,53.5074,53.5405,37000.0
2014-12-05 11:30:00,64.66,64.68,64.62,64.67,24600.0,53.5488,53.5654,53.5157,53.5571,24600.0
2014-12-05 11:35:00,64.66,64.67,64.58,64.65,24900.0,53.5488,53.5571,53.4826,53.5405,24900.0
2014-12-05 11:40:00,64.65,64.68,64.62,64.68,29600.0,53.5405,53.5654,53.5157,53.5654,29600.0
2014-12-05 11:45:00,64.67,64.72,64.62,64.71,40100.0,53.5571,53.5985,53.5157,53.5902,40100.0
2014-12-05 11:50:00,64.71,64.73,64.63,64.66,77100.0,53.5902,53.6068,53.524,53.5488,77100.0
2014-12-05 11:55:00,64.66,64.68,64.61,64.65,38900.0,53.5488,53.5654,53.5074,53.5405,38900.0
2014-12-05 12:00:00,64.64,64.67,64.63,64.64,21400.0,53.5323,53.5571,53.524,53.5323,21400.0
2014-12-05 12:05:00,64.64,64.66,64.61,64.61,21600.0,53.5323,53.5488,53.5074,53.5074,21600.0
2014-12-05 12:10:00,64.61,64.68,64.6,64.67,21000.0,53.5074,53.5654,53.4991,53.5571,21000.0
2014-12-05 12:15:00,64.68,64.68,64.63,64.64,29000.0,53.5654,53.5654,53.524,53.5323,29000.0
2014-12-05 12:20:00,64.64,64.64,64.59,64.62,12000.0,53.5323,53.5323,53.4909,53.5157,12000.0
2014-12-05 12:25:00,64.61,64.64,64.59,64.64,14800.0,53.5074,53.5323,53.4909,53.5323,14800.0
2014-12-05 12:30:00,64.64,64.66,64.59,64.6,28300.0,53.5323,53.5488,53.4909,53.4991,28300.0
2014-12-05 12:35:00,64.6,64.66,64.6,64.64,21200.0,53.4991,53.5488,53.4991,53.5323,21200.0
2014-12-05 12:40:00,64.63,64.7,64.62,64.67,28400.0,53.524,53.582,53.5157,53.5571,28400.0
2014-12-05 12:45:00,64.67,64.73,64.67,64.69,25500.0,53.5571,53.6068,53.5571,53.5737,25500.0
2014-12-05 12:50:00,64.69,64.7,64.68,64.69,14000.0,53.5737,53.582,53.5654,53.5737,14000.0
2014-12-05 12:55:00,64.69,64.71,64.67,64.69,28700.0,53.5737,53.5902,53.5571,53.5737,28700.0
2014-12-05 13:00:00,64.69,64.72,64.68,64.72,20600.0,53.5737,53.5985,53.5654,53.5985,20600.0
2014-12-05 13:05:00,64.73,64.77,64.72,64.72,38700.0,53.6068,53.6399,53.5985,53.5985,38700.0
2014-12-05 13:10:00,64.72,64.77,64.71,64.75,25100.0,53.5985,53.6399,53.5902,53.6234,25100.0
2014-12-05 13:15:00,64.74,64.74,64.7,64.72,38200.0,53.6151,53.6151,53.582,53.5985,38200.0
2014-12-05 13:20:00,64.71,64.75,64.7,64.75,25500.0,53.5902,53.6234,53.582,53.6234,25500.0
2014-12-05 13:25:00,64.75,64.77,64.74,64.77,29700.0,53.6234,53.6399,53.6151,53.6399,29700.0
2014-12-05 13:30:00,64.77,64.78,64.69,64.7,31200.0,53.6399,53.6482,53.5737,53.582,31200.0
2014-12-05 13:35:00,64.69,64.71,64.67,64.67,22200.0,53.5737,53.5902,53.5571,53.5571,22200.0
2014-12-05 13:40:00,64.66,64.71,64.64,64.7,18800.0,53.5488,53.5902,53.5323,53.582,18800.0
2014-12-05 13:45:00,64.7,64.71,64.69,64.7,11400.0,53.582,53.5902,53.5737,53.582,11400.0
2014-12-05 13:50:00,64.7,64.71,64.68,64.69,22700.0,53.582,53.5902,53.5654,53.5737,22700.0
2014-12-05 13:55:00,64.7,64.75,64.69,64.75,20200.0,53.582,53.6234,53.5737,53.6234,20200.0
2014-12-05 14:00:00,64.75,64.78,64.74,64.77,21100.0,53.6234,53.6482,53.6151,53.6399,21100.0
2014-12-05 14:05:00,64.76,64.78,64.74,64.76,35800.0,53.6316,53.6482,53.6151,53.6316,35800.0
2014-12-05 14:10:00,64.75,64.76,64.72,64.73,23400.0,53.6234,53.6316,53.5985,53.6068,23400.0
2014-12-05 14:15:00,64.73,64.74,64.7,64.73,26700.0,53.6068,53.6151,53.582,53.6068,26700.0
2014-12-05 14:20:00,64.73,64.75,64.71,64.75,18300.0,53.6068,53.6234,53.5902,53.6234,18300.0
2014-12-05 14:25:00,64.75,64.78,64.73,64.78,40900.0,53.6234,53.6482,53.6068,53.6482,40900.0
2014-12-05 14:30:00,64.78,64.78,64.74,64.75,34400.0,53.6482,53.6482,53.6151,53.6234,34400.0
2014-12-05 14:35:00,64.74,64.75,64.69,64.72,41900.0,53.6151,53.6234,53.5737,53.5985,41900.0
2014-12-05 14:40:00,64.72,64.76,64.72,64.72,26100.0,53.5985,53.6316,53.5985,53.5985,26100.0
2014-12-05 14:45:00,64.72,64.73,64.65,64.65,48400.0,53.5985,53.6068,53.5405,53.5405,48400.0
2014-12-05 14:50:00,64.66,64.68,64.65,64.67,43700.0,53.5488,53.5654,53.5405,53.5571,43700.0
2014-12-05 14:55:00,64.67,64.68,64.65,64.67,22900.0,53.5571,53.5654,53.5405,53.5571,22900.0
2014-12-05 15:00:00,64.68,64.71,64.65,64.7,45600.0,53.5654,53.5902,53.5405,53.582,45600.0
2014-12-05 15:05:00,64.7,64.74,64.7,64.74,36400.0,53.582,53.6151,53.582,53.6151,36400.0
2014-12-05 15:10:00,64.74,64.75,64.73,64.75,33900.0,53.6151,53.6234,53.6068,53.6234,33900.0
2014-12-05 15:15:00,64.75,64.76,64.73,64.76,40700.0,53.6234,53.6316,53.6068,53.6316,40700.0
2014-12-05 15:20:00,64.76,64.76,64.72,64.76,47000.0,53.6316,53.6316,53.5985,53.6316,47000.0
2014-12-05 15:25:00,64.76,64.77,64.74,64.75,39600.0,53.6316,53.6399,53.6151,53.6234,39600.0
2014-12-05 15:30:00,64.75,64.75,64.68,64.68,50300.0,53.6234,53.6234,53.5654,53.5654,50300.0
2014-12-05 15:35:00,64.69,64.73,64.68,64.72,57400.0,53.5737,53.6068,53.5654,53.5985,57400.0
2014-12-05 15:40:00,64.71,64.77,64.7,64.72,75800.0,53.5902,53.6399,53.582,53.5985,75800.0
2014-12-05 15:45:00,64.71,64.75,64.65,64.67,141500.0,53.5902,53.6234,53.5405,53.5571,141500.0
2014-12-05 15:50:00,64.68,64.77,64.68,64.76,106100.0,53.5654,53.6399,53.5654,53.6316,106100.0
2014-12-05 15:55:00,64.76,64.88,64.76,64.86,251900.0,53.6316,53.731,53.6316,53.7145,251900.0
2014-12-08 09:30:00,64.82,65.4,64.78,65.39,246700.0,53.6813,54.1617,53.6482,54.1534,246700.0
2014-12-08 09:35:00,65.39,65.67,65.39,65.56,117600.0,54.1534,54.3853,54.1534,54.2942,117600.0
2014-12-08 09:40:00,65.57,65.7,65.54,65.69,56500.0,54.3025,54.4101,54.2776,54.4018,56500.0
2014-12-08 09:45:00,65.69,65.83,65.67,65.78,75500.0,54.4018,54.5178,54.3853,54.4764,75500.0
2014-12-08 09:50:00,65.78,65.81,65.74,65.78,63000.0,54.4764,54.5012,54.4432,54.4764,63000.0
2014-12-08 09:55:00,65.78,65.88,65.76,65.87,49600.0,54.4764,54.5592,54.4598,54.5509,49600.0
2014-12-08 10:00:00,65.88,65.91,65.83,65.87,62200.0,54.5592,54.584,54.5178,54.5509,62200.0
2014-12-08 10:05:00,65.87,66.09,65.86,66.04,143700.0,54.5509,54.7331,54.5426,54.6917,143700.0
2014-12-08 10:10:00,66.03,66.17,66.03,66.14,91900.0,54.6834,54.7993,54.6834,54.7745,91900.0
2014-12-08 10:15:00,66.14,66.24,66.13,66.23,99800.0,54.7745,54.8573,54.7662,54.849,99800.0
2014-12-08 10:20:00,66.23,66.24,66.13,66.19,98800.0,54.849,54.8573,54.7662,54.8159,98800.0
2014-12-08 10:25:00,66.19,66.22,66.14,66.21,56300.0,54.8159,54.8408,54.7745,54.8325,56300.0
2014-12-08 10:30:00,66.22,66.31,66.21,66.25,81000.0,54.8408,54.9153,54.8325,54.8656,81000.0
2014-12-08 10:35:00,66.25,66.3,66.21,66.3,84000.0,54.8656,54.907,54.8325,54.907,84000.0
2014-12-08 10:40:00,66.3,66.31,66.2,66.2,59800.0,54.907,54.9153,54.8242,54.8242,59800.0
2014-12-08 10:45:00,66.2,66.24,66.19,66.22,60800.0,54.8242,54.8573,54.8159,54.8408,60800.0
2014-12-08 10:50:00,66.21,66.22,66.01,66.04,66000.0,54.8325,54.8408,54.6668,54.6917,66000.0
2014-12-08 10:55:00,66.04,66.2,66.04,66.11,36100.0,54.6917,54.8242,54.6917,54.7497,36100.0
2014-12-08 11:00:00,66.11,66.15,66.04,66.11,39600.0,54.7497,54.7828,54.6917,54.7497,39600.0
2014-12-08 11:05:00,66.11,66.13,66.05,66.08,65500.0,54.7497,54.7662,54.7,54.7248,65500.0
2014-12-08 11:10:00,66.08,66.12,66.06,66.09,75900.0,54.7248,54.7579,54.7083,54.7331,75900.0
2014-12-08 11:15:00,66.09,66.11,65.97,66.11,96800.0,54.7331,54.7497,54.6337,54.7497,96800.0
2014-12-08 11:20:00,66.1,66.11,66.06,66.08,52000.0,54.7414,54.7497,54.7083,54.7248,52000.0
2014-12-08 11:25:00,66.08,66.09,66.02,66.06,61700.0,54.7248,54.7331,54.6751,54.7083,61700.0
2014-12-08 11:30:00,66.04,66.11,66.04,66.05,42900.0,54.6917,54.7497,54.6917,54.7,42900.0
2014-12-08 11:35:00,66.05,66.19,66.03,66.19,50600.0,54.7,54.8159,54.6834,54.8159,50600.0
2014-12-08 11:40:00,66.17,66.19,66.15,66.18,37200.0,54.7993,54.8159,54.7828,54.8076,37200.0
2014-12-08 11:45:00,66.16,66.22,66.14,66.22,65300.0,54.7911,54.8408,54.7745,54.8408,65300.0
2014-12-08 11:50:00,66.21,66.22,66.19,66.19,43800.0,54.8325,54.8408,54.8159,54.8159,43800.0
2014-12-08 11:55:00,66.2,66.24,66.18,66.2,46300.0,54.8242,54.8573,54.8076,54.8242,46300.0
2014-12-08 12:00:00,66.2,66.23,66.13,66.13,91400.0,54.8242,54.849,54.7662,54.7662,91400.0
2014-12-08 12:05:00,66.13,66.16,66.12,66.14,38700.0,54.7662,54.7911,54.7579,54.7745,38700.0
2014-12-08 12:10:00,66.15,66.16,65.94,65.94,72600.0,54.7828,54.7911,54.6089,54.6089,72600.0
2014-12-08 12:15:00,65.94,65.99,65.9,65.97,70100.0,54.6089,54.6503,54.5757,54.6337,70100.0
2014-12-08 12:20:00,65.98,66.0,65.92,65.98,52500.0,54.642,54.6586,54.5923,54.642,52500.0
2014-12-08 12:25:00,65.98,66.05,65.97,66.05,43500.0,54.642,54.7,54.6337,54.7,43500.0
2014-12-08 12:30:00,66.04,66.07,65.99,66.06,63700.0,54.6917,54.7165,54.6503,54.7083,63700.0
2014-12-08 12:35:00,66.05,66.12,66.04,66.11,23300.0,54.7,54.7579,54.6917,54.7497,23300.0
2014-12-08 12:40:00,66.12,66.17,66.11,66.16,30300.0,54.7579,54.7993,54.7497,54.7911,30300.0
2014-12-08 12:45:00,66.16,66.17,66.11,66.15,23700.0,54.7911,54.7993,54.7497,54.7828,23700.0
2014-12-08 12:50:00,66.14,66.16,66.05,66.06,32300.0,54.7745,54.7911,54.7,54.7083,32300.0
2014-12-08 12:55:00,66.06,66.1,66.04,66.07,45000.0,54.7083,54.7414,54.6917,54.7165,45000.0
2014-12-08 13:00:00,66.07,66.11,66.0,66.08,66500.0,54.7165,54.7497,54.6586,54.7248,66500.0
2014-12-08 13:05:00,66.08,66.22,66.05,66.05,107400.0,54.7248,54.8408,54.7,54.7,107400.0
2014-12-08 13:10:00,66.05,66.11,66.02,66.03,44700.0,54.7,54.7497,54.6751,54.6834,44700.0
2014-12-08 13:15:00,66.02,66.06,65.97,66.05,42200.0,54.6751,54.7083,54.6337,54.7,42200.0
2014-12-08 13:20:00,66.04,66.05,65.96,65.98,42600.0,54.6917,54.7,54.6254,54.642,42600.0
2014-12-08 13:25:00,65.97,66.0,65.92,65.97,73000.0,54.6337,54.6586,54.5923,54.6337,73000.0
2014-12-08 13:30:00,65.96,65.97,65.81,65.84,72400.0,54.6254,54.6337,54.5012,54.5261,72400.0
2014-12-08 13:35:00,65.84,65.84,65.73,65.75,78000.0,54.5261,54.5261,54.435,54.4515,78000.0
2014-12-08 13:40:00,65.74,65.74,65.61,65.62,51900.0,54.4432,54.4432,54.3356,54.3439,51900.0
2014-12-08 13:45:00,65.62,65.78,65.62,65.76,51000.0,54.3439,54.4764,54.3439,54.4598,51000.0
2014-12-08 13:50:00,65.76,65.78,65.73,65.78,42000.0,54.4598,54.4764,54.435,54.4764,42000.0
2014-12-08 13:55:00,65.77,65.78,65.68,65.7,46100.0,54.4681,54.4764,54.3936,54.4101,46100.0
2014-12-08 14:00:00,65.69,65.72,65.63,65.68,60500.0,54.4018,54.4267,54.3521,54.3936,60500.0
2014-12-08 14:05:00,65.68,65.77,65.66,65.75,52400.0,54.3936,54.4681,54.377,54.4515,52400.0
2014-12-08 14:10:00,65.74,65.78,65.72,65.73,46500.0,54.4432,54.4764,54.4267,54.435,46500.0
2014-12-08 14:15:00,65.73,65.77,65.69,65.77,51000.0,54.435,54.4681,54.4018,54.4681,51000.0
2014-12-08 14:20:00,65.76,65.93,65.75,65.92,48200.0,54.4598,54.6006,54.4515,54.5923,48200.0
2014-12-08 14:25:00,65.92,65.96,65.9,65.95,60400.0,54.5923,54.6254,54.5757,54.6172,60400.0
2014-12-08 14:30:00,65.95,66.0,65.92,66.0,48200.0,54.6172,54.6586,54.5923,54.6586,48200.0
2014-12-08 14:35:00,66.0,66.0,65.91,65.91,77400.0,54.6586,54.6586,54.584,54.584,77400.0
2014-12-08 14:40:00,65.91,65.97,65.9,65.9,53700.0,54.584,54.6337,54.5757,54.5757,53700.0
2014-12-08 14:45:00,65.9,65.97,65.9,65.97,34700.0,54.5757,54.6337,54.5757,54.6337,34700.0
2014-12-08 14:50:00,65.97,66.07,65.94,66.03,46400.0,54.6337,54.7165,54.6089,54.6834,46400.0
2014-12-08 14:55:00,66.03,66.07,66.0,66.05,68100.0,54.6834,54.7165,54.6586,54.7,68100.0
2014-12-08 15:00:00,66.04,66.06,65.99,66.02,66100.0,54.6917,54.7083,54.6503,54.6751,66100.0
2014-12-08 15:05:00,66.01,66.03,66.0,66.0,63300.0,54.6668,54.6834,54.6586,54.6586,63300.0
2014-12-08 15:10:00,66.01,66.02,65.99,66.02,59000.0,54.6668,54.6751,54.6503,54.6751,59000.0
2014-12-08 15:15:00,66.01,66.04,65.93,65.93,70700.0,54.6668,54.6917,54.6006,54.6006,70700.0
2014-12-08 15:20:00,65.94,66.05,65.89,65.96,81500.0,54.6089,54.7,54.5675,54.6254,81500.0
2014-12-08 15:25:00,65.96,66.06,65.96,66.02,65900.0,54.6254,54.7083,54.6254,54.6751,65900.0
2014-12-08 15:30:00,66.02,66.04,65.95,66.01,125000.0,54.6751,54.6917,54.6172,54.6668,125000.0
2014-12-08 15:35:00,66.01,66.09,66.0,66.09,123900.0,54.6668,54.7331,54.6586,54.7331,123900.0
2014-12-08 15:40:00,66.09,66.12,66.0,66.07,128100.0,54.7331,54.7579,54.6586,54.7165,128100.0
2014-12-08 15:45:00,66.07,66.11,66.02,66.03,133100.0,54.7165,54.7497,54.6751,54.6834,133100.0
2014-12-08 15:50:00,66.03,66.1,66.03,66.09,139100.0,54.6834,54.7414,54.6834,54.7331,139100.0
2014-12-08 15:55:00,66.09,66.17,66.07,66.1,337300.0,54.7331,54.7993,54.7165,54.7414,337300.0
2014-12-09 09:30:00,65.24,65.59,65.13,65.48,221300.0,54.0292,54.319,53.9381,54.2279,221300.0
2014-12-09 09:35:00,65.46,65.49,65.18,65.31,62800.0,54.2114,54.2362,53.9795,54.0871,62800.0
2014-12-09 09:40:00,65.31,65.39,65.23,65.27,68100.0,54.0871,54.1534,54.0209,54.054,68100.0
2014-12-09 09:45:00,65.27,65.29,65.07,65.29,94900.0,54.054,54.0706,53.8884,54.0706,94900.0
2014-12-09 09:50:00,65.29,65.43,65.29,65.33,52700.0,54.0706,54.1865,54.0706,54.1037,52700.0
2014-12-09 09:55:00,65.33,65.33,65.23,65.27,64200.0,54.1037,54.1037,54.0209,54.054,64200.0
2014-12-09 10:00:00,65.26,65.26,65.09,65.09,66400.0,54.0457,54.0457,53.9049,53.9049,66400.0
2014-12-09 10:05:00,65.09,65.1,64.95,65.07,83200.0,53.9049,53.9132,53.789,53.8884,83200.0
2014-12-09 10:10:00,65.08,65.29,65.06,65.28,95100.0,53.8967,54.0706,53.8801,54.0623,95100.0
2014-12-09 10:15:00,65.28,65.33,65.17,65.18,80400.0,54.0623,54.1037,53.9712,53.9795,80400.0
2014-12-09 10:20:00,65.18,65.22,65.1,65.15,72700.0,53.9795,54.0126,53.9132,53.9546,72700.0
2014-12-09 10:25:00,65.14,65.14,64.98,65.03,75300.0,53.9463,53.9463,53.8138,53.8552,75300.0
2014-12-09 10:30:00,65.03,65.04,64.92,64.98,56700.0,53.8552,53.8635,53.7641,53.8138,56700.0
2014-12-09 10:35:00,64.99,65.19,64.97,65.17,45700.0,53.8221,53.9878,53.8056,53.9712,45700.0
2014-12-09 10:40:00,65.17,65.33,65.17,65.3,35300.0,53.9712,54.1037,53.9712,54.0788,35300.0
2014-12-09 10:45:00,65.3,65.35,65.24,65.35,51600.0,54.0788,54.1203,54.0292,54.1203,51600.0
2014-12-09 10:50:00,65.36,65.38,65.32,65.35,37400.0,54.1285,54.1451,54.0954,54.1203,37400.0
2014-12-09 10:55:00,65.35,65.4,65.3,65.33,41800.0,54.1203,54.1617,54.0788,54.1037,41800.0
2014-12-09 11:00:00,65.33,65.37,65.24,65.27,45300.0,54.1037,54.1368,54.0292,54.054,45300.0
2014-12-09 11:05:00,65.28,65.3,65.14,65.16,41400.0,54.0623,54.0788,53.9463,53.9629,41400.0
2014-12-09 11:10:00,65.16,65.28,65.16,65.28,36100.0,53.9629,54.0623,53.9629,54.0623,36100.0
2014-12-09 11:15:00,65.29,65.36,65.26,65.35,35000.0,54.0706,54.1285,54.0457,54.1203,35000.0
2014-12-09 11:20:00,65.34,65.38,65.29,65.38,41400.0,54.112,54.1451,54.0706,54.1451,41400.0
2014-12-09 11:25:00,65.39,65.52,65.38,65.49,50700.0,54.1534,54.261,54.1451,54.2362,50700.0
2014-12-09 11:30:00,65.49,65.53,65.48,65.5,46000.0,54.2362,54.2693,54.2279,54.2445,46000.0
2014-12-09 11:35:00,65.51,65.57,65.49,65.56,39700.0,54.2528,54.3025,54.2362,54.2942,39700.0
2014-12-09 11:40:00,65.57,65.62,65.55,65.61,78800.0,54.3025,54.3439,54.2859,54.3356,78800.0
2014-12-09 11:45:00,65.61,65.61,65.49,65.57,40600.0,54.3356,54.3356,54.2362,54.3025,40600.0
2014-12-09 11:50:00,65.57,65.58,65.5,65.55,46300.0,54.3025,54.3107,54.2445,54.2859,46300.0
2014-12-09 11:55:00,65.54,65.59,65.53,65.56,34300.0,54.2776,54.319,54.2693,54.2942,34300.0
2014-12-09 12:00:00,65.56,65.56,65.47,65.5,37200.0,54.2942,54.2942,54.2196,54.2445,37200.0
2014-12-09 12:05:00,65.51,65.55,65.5,65.5,40400.0,54.2528,54.2859,54.2445,54.2445,40400.0
2014-12-09 12:10:00,65.5,65.53,65.47,65.53,37300.0,54.2445,54.2693,54.2196,54.2693,37300.0
2014-12-09 12:15:00,65.54,65.54,65.4,65.43,44100.0,54.2776,54.2776,54.1617,54.1865,44100.0
2014-12-09 12:20:00,65.43,65.47,65.43,65.47,27800.0,54.1865,54.2196,54.1865,54.2196,27800.0
2014-12-09 12:25:00,65.48,65.59,65.48,65.57,33100.0,54.2279,54.319,54.2279,54.3025,33100.0
2014-12-09 12:30:00,65.56,65.57,65.45,65.52,36800.0,54.2942,54.3025,54.2031,54.261,36800.0
2014-12-09 12:35:00,65.52,65.61,65.49,65.61,38400.0,54.261,54.3356,54.2362,54.3356,38400.0
2014-12-09 12:40:00,65.62,65.7,65.61,65.7,52600.0,54.3439,54.4101,54.3356,54.4101,52600.0
2014-12-09 12:45:00,65.7,65.73,65.67,65.73,35500.0,54.4101,54.435,54.3853,54.435,35500.0
2014-12-09 12:50:00,65.74,65.81,65.73,65.78,31200.0,54.4432,54.5012,54.435,54.4764,31200.0
2014-12-09 12:55:00,65.77,65.81,65.73,65.81,27200.0,54.4681,54.5012,54.435,54.5012,27200.0
2014-12-09 13:00:00,65.81,65.81,65.72,65.75,36100.0,54.5012,54.5012,54.4267,54.4515,36100.0
2014-12-09 13:05:00,65.75,65.76,65.71,65.75,38200.0,54.4515,54.4598,54.4184,54.4515,38200.0
2014-12-09 13:10:00,65.76,65.86,65.76,65.81,37400.0,54.4598,54.5426,54.4598,54.5012,37400.0
2014-12-09 13:15:00,65.81,65.85,65.8,65.81,23200.0,54.5012,54.5343,54.4929,54.5012,23200.0
2014-12-09 13:20:00,65.81,65.92,65.81,65.87,33500.0,54.5012,54.5923,54.5012,54.5509,33500.0
2014-12-09 13:25:00,65.87,65.87,65.79,65.86,22900.0,54.5509,54.5509,54.4846,54.5426,22900.0
2014-12-09 13:30:00,65.86,65.98,65.86,65.98,42100.0,54.5426,54.642,54.5426,54.642,42100.0
2014-12-09 13:35:00,65.98,66.02,65.94,66.01,36000.0,54.642,54.6751,54.6089,54.6668,36000.0
2014-12-09 13:40:00,66.01,66.02,65.92,65.95,32600.0,54.6668,54.6751,54.5923,54.6172,32600.0
2014-12-09 13:45:00,65.95,65.96,65.89,65.9,32800.0,54.6172,54.6254,54.5675,54.5757,32800.0
2014-12-09 13:50:00,65.9,65.9,65.83,65.86,37700.0,54.5757,54.5757,54.5178,54.5426,37700.0
2014-12-09 13:55:00,65.86,65.86,65.81,65.82,48200.0,54.5426,54.5426,54.5012,54.5095,48200.0
2014-12-09 14:00:00,65.83,65.83,65.79,65.79,30200.0,54.5178,54.5178,54.4846,54.4846,30200.0
2014-12-09 14:05:00,65.79,65.92,65.79,65.9,61000.0,54.4846,54.5923,54.4846,54.5757,61000.0
2014-12-09 14:10:00,65.9,65.91,65.74,65.74,53000.0,54.5757,54.584,54.4432,54.4432,53000.0
2014-12-09 14:15:00,65.74,65.76,65.73,65.76,33100.0,54.4432,54.4598,54.435,54.4598,33100.0
2014-12-09 14:20:00,65.77,65.83,65.76,65.8,44800.0,54.4681,54.5178,54.4598,54.4929,44800.0
2014-12-09 14:25:00,65.81,65.87,65.79,65.87,19800.0,54.5012,54.5509,54.4846,54.5509,19800.0
2014-12-09 14:30:00,65.86,65.86,65.67,65.67,45500.0,54.5426,54.5426,54.3853,54.3853,45500.0
2014-12-09 14:35:00,65.67,65.73,65.67,65.72,34300.0,54.3853,54.435,54.3853,54.4267,34300.0
2014-12-09 14:40:00,65.72,65.72,65.66,65.68,58900.0,54.4267,54.4267,54.377,54.3936,58900.0
2014-12-09 14:45:00,65.67,65.68,65.59,65.6,72100.0,54.3853,54.3936,54.319,54.3273,72100.0
2014-12-09 14:50:00,65.6,65.61,65.49,65.51,78000.0,54.3273,54.3356,54.2362,54.2528,78000.0
2014-12-09 14:55:00,65.51,65.61,65.5,65.61,45100.0,54.2528,54.3356,54.2445,54.3356,45100.0
2014-12-09 15:00:00,65.61,65.72,65.61,65.67,46400.0,54.3356,54.4267,54.3356,54.3853,46400.0
2014-12-09 15:05:00,65.67,65.67,65.57,65.59,82400.0,54.3853,54.3853,54.3025,54.319,82400.0
2014-12-09 15:10:00,65.59,65.62,65.57,65.59,57100.0,54.319,54.3439,54.3025,54.319,57100.0
2014-12-09 15:15:00,65.6,65.65,65.59,65.65,53400.0,54.3273,54.3687,54.319,54.3687,53400.0
2014-12-09 15:20:00,65.65,65.66,65.61,65.66,71500.0,54.3687,54.377,54.3356,54.377,71500.0
2014-12-09 15:25:00,65.65,65.74,65.65,65.71,120900.0,54.3687,54.4432,54.3687,54.4184,120900.0
2014-12-09 15:30:00,65.71,65.74,65.65,65.66,98100.0,54.4184,54.4432,54.3687,54.377,98100.0
2014-12-09 15:35:00,65.66,65.79,65.65,65.79,90400.0,54.377,54.4846,54.3687,54.4846,90400.0
2014-12-09 15:40:00,65.78,65.87,65.78,65.84,103500.0,54.4764,54.5509,54.4764,54.5261,103500.0
2014-12-09 15:45:00,65.84,65.84,65.8,65.84,107400.0,54.5261,54.5261,54.4929,54.5261,107400.0
2014-12-09 15:50:00,65.84,65.85,65.79,65.84,132600.0,54.5261,54.5343,54.4846,54.5261,132600.0
2014-12-09 15:55:00,65.84,65.89,65.83,65.85,228700.0,54.5261,54.5675,54.5178,54.5343,228700.0
2014-12-10 09:30:00,65.75,66.01,65.7,65.83,192000.0,54.4515,54.6668,54.4101,54.5178,192000.0
2014-12-10 09:35:00,65.79,66.04,65.76,66.04,37400.0,54.4846,54.6917,54.4598,54.6917,37400.0
2014-12-10 09:40:00,66.04,66.29,66.01,66.18,85000.0,54.6917,54.8987,54.6668,54.8076,85000.0
2014-12-10 09:45:00,66.2,66.29,66.07,66.09,74300.0,54.8242,54.8987,54.7165,54.7331,74300.0
2014-12-10 09:50:00,66.08,66.18,66.07,66.13,55300.0,54.7248,54.8076,54.7165,54.7662,55300.0
2014-12-10 09:55:00,66.14,66.35,66.11,66.31,52500.0,54.7745,54.9484,54.7497,54.9153,52500.0
2014-12-10 10:00:00,66.3,66.39,66.23,66.24,46000.0,54.907,54.9815,54.849,54.8573,46000.0
2014-12-10 10:05:00,66.25,66.32,66.2,66.2,34700.0,54.8656,54.9236,54.8242,54.8242,34700.0
2014-12-10 10:10:00,66.2,66.29,66.15,66.29,45600.0,54.8242,54.8987,54.7828,54.8987,45600.0
2014-12-10 10:15:00,66.28,66.3,66.21,66.28,26200.0,54.8904,54.907,54.8325,54.8904,26200.0
2014-12-10 10:20:00,66.27,66.27,66.16,66.2,36500.0,54.8822,54.8822,54.7911,54.8242,36500.0
2014-12-10 10:25:00,66.19,66.19,66.05,66.08,36900.0,54.8159,54.8159,54.7,54.7248,36900.0
2014-12-10 10:30:00,66.08,66.08,65.96,66.01,40200.0,54.7248,54.7248,54.6254,54.6668,40200.0
2014-12-10 10:35:00,66.01,66.05,65.97,66.01,26600.0,54.6668,54.7,54.6337,54.6668,26600.0
2014-12-10 10:40:00,66.01,66.11,65.99,66.09,32400.0,54.6668,54.7497,54.6503,54.7331,32400.0
2014-12-10 10:45:00,66.09,66.25,66.09,66.2,74600.0,54.7331,54.8656,54.7331,54.8242,74600.0
2014-12-10 10:50:00,66.19,66.26,66.11,66.25,47700.0,54.8159,54.8739,54.7497,54.8656,47700.0
2014-12-10 10:55:00,66.24,66.31,66.23,66.31,20800.0,54.8573,54.9153,54.849,54.9153,20800.0
2014-12-10 11:00:00,66.31,66.32,66.24,66.26,58000.0,54.9153,54.9236,54.8573,54.8739,58000.0
2014-12-10 11:05:00,66.26,66.26,66.16,66.17,59000.0,54.8739,54.8739,54.7911,54.7993,59000.0
2014-12-10 11:10:00,66.18,66.21,66.14,66.21,29800.0,54.8076,54.8325,54.7745,54.8325,29800.0
2014-12-10 11:15:00,66.2,66.21,66.05,66.05,32100.0,54.8242,54.8325,54.7,54.7,32100.0
2014-12-10 11:20:00,66.06,66.19,66.06,66.13,37200.0,54.7083,54.8159,54.7083,54.7662,37200.0
2014-12-10 11:25:00,66.13,66.13,65.99,65.99,42500.0,54.7662,54.7662,54.6503,54.6503,42500.0
2014-12-10 11:30:00,65.99,65.99,65.9,65.91,62000.0,54.6503,54.6503,54.5757,54.584,62000.0
2014-12-10 11:35:00,65.92,65.93,65.84,65.89,34700.0,54.5923,54.6006,54.5261,54.5675,34700.0
2014-12-10 11:40:00,65.89,65.89,65.82,65.83,49200.0,54.5675,54.5675,54.5095,54.5178,49200.0
2014-12-10 11:45:00,65.83,65.93,65.81,65.93,72200.0,54.5178,54.6006,54.5012,54.6006,72200.0
2014-12-10 11:50:00,65.93,66.06,65.92,66.06,63300.0,54.6006,54.7083,54.5923,54.7083,63300.0
2014-12-10 11:55:00,66.06,66.21,66.06,66.2,48000.0,54.7083,54.8325,54.7083,54.8242,48000.0
2014-12-10 12:00:00,66.19,66.23,66.16,66.23,42800.0,54.8159,54.849,54.7911,54.849,42800.0
2014-12-10 12:05:00,66.23,66.25,66.16,66.2,42400.0,54.849,54.8656,54.7911,54.8242,42400.0
2014-12-10 12:10:00,66.19,66.25,66.16,66.16,50700.0,54.8159,54.8656,54.7911,54.7911,50700.0
2014-12-10 12:15:00,66.17,66.19,66.12,66.16,30400.0,54.7993,54.8159,54.7579,54.7911,30400.0
2014-12-10 12:20:00,66.16,66.23,66.13,66.23,29200.0,54.7911,54.849,54.7662,54.849,29200.0
2014-12-10 12:25:00,66.21,66.22,66.15,66.18,28900.0,54.8325,54.8408,54.7828,54.8076,28900.0
2014-12-10 12:30:00,66.17,66.18,66.06,66.15,52900.0,54.7993,54.8076,54.7083,54.7828,52900.0
2014-12-10 12:35:00,66.16,66.21,66.15,66.16,25100.0,54.7911,54.8325,54.7828,54.7911,25100.0
2014-12-10 12:40:00,66.15,66.22,66.12,66.22,38500.0,54.7828,54.8408,54.7579,54.8408,38500.0
2014-12-10 12:45:00,66.22,66.25,66.16,66.19,109200.0,54.8408,54.8656,54.7911,54.8159,109200.0
2014-12-10 12:50:00,66.19,66.3,66.18,66.24,66100.0,54.8159,54.907,54.8076,54.8573,66100.0
2014-12-10 12:55:00,66.23,66.27,66.2,66.25,25500.0,54.849,54.8822,54.8242,54.8656,25500.0
2014-12-10 13:00:00,66.24,66.29,66.24,66.26,21000.0,54.8573,54.8987,54.8573,54.8739,21000.0
2014-12-10 13:05:00,66.25,66.26,66.2,66.21,26500.0,54.8656,54.8739,54.8242,54.8325,26500.0
2014-12-10 13:10:00,66.2,66.29,66.19,66.28,27300.0,54.8242,54.8987,54.8159,54.8904,27300.0
2014-12-10 13:15:00,66.28,66.29,66.25,66.27,25000.0,54.8904,54.8987,54.8656,54.8822,25000.0
2014-12-10 13:20:00,66.26,66.27,66.19,66.25,21500.0,54.8739,54.8822,54.8159,54.8656,21500.0
2014-12-10 13:25:00,66.25,66.28,66.2,66.22,20300.0,54.8656,54.8904,54.8242,54.8408,20300.0
2014-12-10 13:30:00,66.23,66.24,66.15,66.16,43000.0,54.849,54.8573,54.7828,54.7911,43000.0
2014-12-10 13:35:00,66.16,66.2,66.15,66.19,30900.0,54.7911,54.8242,54.7828,54.8159,30900.0
2014-12-10 13:40:00,66.19,66.2,66.11,66.19,39800.0,54.8159,54.8242,54.7497,54.8159,39800.0
2014-12-10 13:45:00,66.18,66.18,65.94,65.94,123400.0,54.8076,54.8076,54.6089,54.6089,123400.0
2014-12-10 13:50:00,65.93,66.0,65.9,65.95,53000.0,54.6006,54.6586,54.5757,54.6172,53000.0
2014-12-10 13:55:00,65.94,65.95,65.89,65.89,65700.0,54.6089,54.6172,54.5675,54.5675,65700.0
2014-12-10 14:00:00,65.89,65.89,65.78,65.88,46500.0,54.5675,54.5675,54.4764,54.5592,46500.0
2014-12-10 14:05:00,65.88,65.88,65.78,65.84,37400.0,54.5592,54.5592,54.4764,54.5261,37400.0
2014-12-10 14:10:00,65.84,65.87,65.77,65.78,56400.0,54.5261,54.5509,54.4681,54.4764,56400.0
2014-12-10 14:15:00,65.77,65.84,65.76,65.83,34400.0,54.4681,54.5261,54.4598,54.5178,34400.0
2014-12-10 14:20:00,65.82,65.82,65.59,65.59,65600.0,54.5095,54.5095,54.319,54.319,65600.0
2014-12-10 14:25:00,65.6,65.65,65.57,65.58,49300.0,54.3273,54.3687,54.3025,54.3107,49300.0
2014-12-10 14:30:00,65.57,65.59,65.45,65.56,75900.0,54.3025,54.319,54.2031,54.2942,75900.0
2014-12-10 14:35:00,65.56,65.57,65.41,65.42,60500.0,54.2942,54.3025,54.1699,54.1782,60500.0
2014-12-10 14:40:00,65.42,65.43,65.35,65.39,53600.0,54.1782,54.1865,54.1203,54.1534,53600.0
2014-12-10 14:45:00,65.39,65.4,65.29,65.33,82400.0,54.1534,54.1617,54.0706,54.1037,82400.0
2014-12-10 14:50:00,65.33,65.34,65.24,65.26,74000.0,54.1037,54.112,54.0292,54.0457,74000.0
2014-12-10 14:55:00,65.27,65.31,65.22,65.24,67000.0,54.054,54.0871,54.0126,54.0292,67000.0
2014-12-10 15:00:00,65.25,65.28,65.18,65.23,59100.0,54.0374,54.0623,53.9795,54.0209,59100.0
2014-12-10 15:05:00,65.22,65.4,65.09,65.38,96500.0,54.0126,54.1617,53.9049,54.1451,96500.0
2014-12-10 15:10:00,65.37,65.51,65.36,65.45,56600.0,54.1368,54.2528,54.1285,54.2031,56600.0
2014-12-10 15:15:00,65.44,65.58,65.41,65.57,49400.0,54.1948,54.3107,54.1699,54.3025,49400.0
2014-12-10 15:20:00,65.58,65.63,65.56,65.57,44300.0,54.3107,54.3521,54.2942,54.3025,44300.0
2014-12-10 15:25:00,65.57,65.57,65.47,65.55,35200.0,54.3025,54.3025,54.2196,54.2859,35200.0
2014-12-10 15:30:00,65.55,65.61,65.46,65.61,49300.0,54.2859,54.3356,54.2114,54.3356,49300.0
2014-12-10 15:35:00,65.6,65.61,65.43,65.49,57400.0,54.3273,54.3356,54.1865,54.2362,57400.0
2014-12-10 15:40:00,65.49,65.49,65.26,65.31,128500.0,54.2362,54.2362,54.0457,54.0871,128500.0
2014-12-10 15:45:00,65.31,65.35,65.13,65.2,153100.0,54.0871,54.1203,53.9381,53.996,153100.0
2014-12-10 15:50:00,65.2,65.24,65.11,65.22,180900.0,53.996,54.0292,53.9215,54.0126,180900.0
2014-12-10 15:55:00,65.21,65.27,65.08,65.13,443300.0,54.0043,54.054,53.8967,53.9381,443300.0
2014-12-11 09:30:00,65.56,65.92,65.53,65.88,112600.0,54.2942,54.5923,54.2693,54.5592,112600.0
2014-12-11 09:35:00,65.9,66.5,65.85,66.45,166800.0,54.5757,55.0726,54.5343,55.0312,166800.0
2014-12-11 09:40:00,66.45,66.62,66.38,66.38,89300.0,55.0312,55.172,54.9733,54.9733,89300.0
2014-12-11 09:45:00,66.38,66.48,66.32,66.45,65100.0,54.9733,55.0561,54.9236,55.0312,65100.0
2014-12-11 09:50:00,66.5,66.68,66.46,66.63,70700.0,55.0726,55.2217,55.0395,55.1803,70700.0
2014-12-11 09:55:00,66.64,66.67,66.48,66.48,66600.0,55.1886,55.2134,55.0561,55.0561,66600.0
2014-12-11 10:00:00,66.5,66.59,66.39,66.58,100600.0,55.0726,55.1472,54.9815,55.1389,100600.0
2014-12-11 10:05:00,66.58,66.6,66.49,66.51,46000.0,55.1389,55.1555,55.0644,55.0809,46000.0
2014-12-11 10:10:00,66.5,66.73,66.46,66.71,112200.0,55.0726,55.2631,55.0395,55.2466,112200.0
2014-12-11 10:15:00,66.7,66.73,66.65,66.69,57200.0,55.2383,55.2631,55.1969,55.23,57200.0
2014-12-11 10:20:00,66.68,66.76,66.64,66.65,48000.0,55.2217,55.288,55.1886,55.1969,48000.0
2014-12-11 10:25:00,66.64,66.74,66.57,66.73,91100.0,55.1886,55.2714,55.1306,55.2631,91100.0
2014-12-11 10:30:00,66.72,66.77,66.65,66.7,77300.0,55.2548,55.2962,55.1969,55.2383,77300.0
2014-12-11 10:35:00,66.69,66.69,66.54,66.64,50600.0,55.23,55.23,55.1058,55.1886,50600.0
2014-12-11 10:40:00,66.65,66.71,66.59,66.68,32100.0,55.1969,55.2466,55.1472,55.2217,32100.0
2014-12-11 10:45:00,66.69,66.7,66.57,66.65,36400.0,55.23,55.2383,55.1306,55.1969,36400.0
2014-12-11 10:50:00,66.65,66.75,66.64,66.7,117100.0,55.1969,55.2797,55.1886,55.2383,117100.0
2014-12-11 10:55:00,66.71,66.75,66.7,66.74,42500.0,55.2466,55.2797,55.2383,55.2714,42500.0
2014-12-11 11:00:00,66.74,66.75,66.7,66.7,38700.0,55.2714,55.2797,55.2383,55.2383,38700.0
2014-12-11 11:05:00,66.7,66.74,66.66,66.66,49500.0,55.2383,55.2714,55.2051,55.2051,49500.0
2014-12-11 11:10:00,66.66,66.68,66.57,66.61,46800.0,55.2051,55.2217,55.1306,55.1637,46800.0
2014-12-11 11:15:00,66.61,66.76,66.6,66.76,71100.0,55.1637,55.288,55.1555,55.288,71100.0
2014-12-11 11:20:00,66.77,66.81,66.74,66.76,34600.0,55.2962,55.3294,55.2714,55.288,34600.0
2014-12-11 11:25:00,66.76,66.78,66.68,66.73,72400.0,55.288,55.3045,55.2217,55.2631,72400.0
2014-12-11 11:30:00,66.73,66.83,66.69,66.78,106000.0,55.2631,55.3459,55.23,55.3045,106000.0
2014-12-11 11:35:00,66.78,66.94,66.75,66.91,104100.0,55.3045,55.437,55.2797,55.4122,104100.0
2014-12-11 11:40:00,66.9,67.03,66.89,67.02,183800.0,55.4039,55.5116,55.3956,55.5033,183800.0
2014-12-11 11:45:00,67.0,67.13,67.0,67.12,101200.0,55.4867,55.5944,55.4867,55.5861,101200.0
2014-12-11 11:50:00,67.12,67.27,67.0,67.26,132200.0,55.5861,55.7103,55.4867,55.702,132200.0
2014-12-11 11:55:00,67.26,67.27,67.08,67.12,82100.0,55.702,55.7103,55.553,55.5861,82100.0
2014-12-11 12:00:00,67.12,67.19,67.09,67.19,41800.0,55.5861,55.6441,55.5613,55.6441,41800.0
2014-12-11 12:05:00,67.2,67.25,67.19,67.23,55600.0,55.6524,55.6938,55.6441,55.6772,55600.0
2014-12-11 12:10:00,67.23,67.23,67.11,67.12,32100.0,55.6772,55.6772,55.5778,55.5861,32100.0
2014-12-11 12:15:00,67.12,67.13,66.95,66.96,67900.0,55.5861,55.5944,55.4453,55.4536,67900.0
2014-12-11 12:20:00,66.95,66.98,66.92,66.98,24900.0,55.4453,55.4702,55.4205,55.4702,24900.0
2014-12-11 12:25:00,66.98,66.98,66.86,66.86,20700.0,55.4702,55.4702,55.3708,55.3708,20700.0
2014-12-11 12:30:00,66.87,66.87,66.66,66.73,98000.0,55.3791,55.3791,55.2051,55.2631,98000.0
2014-12-11 12:35:00,66.72,66.84,66.72,66.84,30000.0,55.2548,55.3542,55.2548,55.3542,30000.0
2014-12-11 12:40:00,66.84,66.88,66.75,66.82,48100.0,55.3542,55.3873,55.2797,55.3377,48100.0
2014-12-11 12:45:00,66.83,66.83,66.76,66.78,27800.0,55.3459,55.3459,55.288,55.3045,27800.0
2014-12-11 12:50:00,66.78,66.8,66.72,66.72,49900.0,55.3045,55.3211,55.2548,55.2548,49900.0
2014-12-11 12:55:00,66.72,66.81,66.72,66.73,40900.0,55.2548,55.3294,55.2548,55.2631,40900.0
2014-12-11 13:00:00,66.73,66.76,66.69,66.74,115000.0,55.2631,55.288,55.23,55.2714,115000.0
2014-12-11 13:05:00,66.74,66.75,66.68,66.69,38100.0,55.2714,55.2797,55.2217,55.23,38100.0
2014-12-11 13:10:00,66.68,66.69,66.57,66.57,72200.0,55.2217,55.23,55.1306,55.1306,72200.0
2014-12-11 13:15:00,66.58,66.59,66.46,66.56,93500.0,55.1389,55.1472,55.0395,55.1223,93500.0
2014-12-11 13:20:00,66.56,66.57,66.43,66.43,43900.0,55.1223,55.1306,55.0147,55.0147,43900.0
2014-12-11 13:25:00,66.44,66.48,66.39,66.4,43600.0,55.023,55.0561,54.9815,54.9898,43600.0
2014-12-11 13:30:00,66.41,66.42,66.35,66.4,83100.0,54.9981,55.0064,54.9484,54.9898,83100.0
2014-12-11 13:35:00,66.41,66.42,66.37,66.41,29600.0,54.9981,55.0064,54.965,54.9981,29600.0
2014-12-11 13:40:00,66.42,66.55,66.41,66.5,72500.0,55.0064,55.114,54.9981,55.0726,72500.0
2014-12-11 13:45:00,66.5,66.51,66.45,66.46,40200.0,55.0726,55.0809,55.0312,55.0395,40200.0
2014-12-11 13:50:00,66.47,66.57,66.47,66.56,29100.0,55.0478,55.1306,55.0478,55.1223,29100.0
2014-12-11 13:55:00,66.57,66.57,66.33,66.33,53800.0,55.1306,55.1306,54.9319,54.9319,53800.0
2014-12-11 14:00:00,66.34,66.38,66.3,66.33,55900.0,54.9401,54.9733,54.907,54.9319,55900.0
2014-12-11 14:05:00,66.33,66.36,66.29,66.34,58800.0,54.9319,54.9567,54.8987,54.9401,58800.0
2014-12-11 14:10:00,66.31,66.36,66.28,66.36,29700.0,54.9153,54.9567,54.8904,54.9567,29700.0
2014-12-11 14:15:00,66.36,66.4,66.28,66.32,37900.0,54.9567,54.9898,54.8904,54.9236,37900.0
2014-12-11 14:20:00,66.32,66.44,66.31,66.42,25700.0,54.9236,55.023,54.9153,55.0064,25700.0
2014-12-11 14:25:00,66.4,66.4,66.28,66.28,45800.0,54.9898,54.9898,54.8904,54.8904,45800.0
2014-12-11 14:30:00,66.28,66.3,66.15,66.18,89900.0,54.8904,54.907,54.7828,54.8076,89900.0
2014-12-11 14:35:00,66.19,66.22,66.14,66.15,99100.0,54.8159,54.8408,54.7745,54.7828,99100.0
2014-12-11 14:40:00,66.16,66.25,66.16,66.21,62900.0,54.7911,54.8656,54.7911,54.8325,62900.0
2014-12-11 14:45:00,66.21,66.23,65.44,65.84,487200.0,54.8325,54.849,54.1948,54.5261,487200.0
2014-12-11 14:50:00,65.85,65.99,65.85,65.96,63200.0,54.5343,54.6503,54.5343,54.6254,63200.0
2014-12-11 14:55:00,65.96,65.97,65.79,65.84,59700.0,54.6254,54.6337,54.4846,54.5261,59700.0
2014-12-11 15:00:00,65.84,66.01,65.83,66.0,84200.0,54.5261,54.6668,54.5178,54.6586,84200.0
2014-12-11 15:05:00,66.0,66.0,65.9,65.95,95100.0,54.6586,54.6586,54.5757,54.6172,95100.0
2014-12-11 15:10:00,65.96,66.07,65.94,65.98,76700.0,54.6254,54.7165,54.6089,54.642,76700.0
2014-12-11 15:15:00,65.99,66.1,65.96,66.03,58500.0,54.6503,54.7414,54.6254,54.6834,58500.0
2014-12-11 15:20:00,66.04,66.17,66.01,66.15,91400.0,54.6917,54.7993,54.6668,54.7828,91400.0
2014-12-11 15:25:00,66.13,66.19,66.08,66.15,98100.0,54.7662,54.8159,54.7248,54.7828,98100.0
2014-12-11 15:30:00,66.15,66.23,66.01,66.07,100100.0,54.7828,54.849,54.6668,54.7165,100100.0
2014-12-11 15:35:00,66.07,66.08,65.97,65.99,74500.0,54.7165,54.7248,54.6337,54.6503,74500.0
2014-12-11 15:40:00,66.0,66.17,65.9,65.9,96500.0,54.6586,54.7993,54.5757,54.5757,96500.0
2014-12-11 15:45:00,65.89,65.93,65.72,65.73,128700.0,54.5675,54.6006,54.4267,54.435,128700.0
2014-12-11 15:50:00,65.73,65.75,65.59,65.63,179700.0,54.435,54.4515,54.319,54.3521,179700.0
2014-12-11 15:55:00,65.63,65.8,65.61,65.76,237700.0,54.3521,54.4929,54.3356,54.4598,237700.0
2014-12-12 09:30:00,65.67,65.86,65.27,65.86,104400.0,54.3853,54.5426,54.054,54.5426,104400.0
2014-12-12 09:35:00,65.94,66.09,65.88,66.0,42100.0,54.6089,54.7331,54.5592,54.6586,42100.0
2014-12-12 09:40:00,66.03,66.25,65.89,66.04,43100.0,54.6834,54.8656,54.5675,54.6917,43100.0
2014-12-12 09:45:00,66.04,66.12,65.9,65.91,39500.0,54.6917,54.7579,54.5757,54.584,39500.0
2014-12-12 09:50:00,65.92,66.04,65.86,65.9,70500.0,54.5923,54.6917,54.5426,54.5757,70500.0
2014-12-12 09:55:00,65.87,66.12,65.87,66.08,44000.0,54.5509,54.7579,54.5509,54.7248,44000.0
2014-12-12 10:00:00,66.1,66.14,65.96,65.99,47200.0,54.7414,54.7745,54.6254,54.6503,47200.0
2014-12-12 10:05:00,65.98,66.1,65.95,65.98,44400.0,54.642,54.7414,54.6172,54.642,44400.0
2014-12-12 10:10:00,65.99,66.0,65.67,65.7,35100.0,54.6503,54.6586,54.3853,54.4101,35100.0
2014-12-12 10:15:00,65.71,65.75,65.51,65.54,140100.0,54.4184,54.4515,54.2528,54.2776,140100.0
2014-12-12 10:20:00,65.55,65.64,65.44,65.54,79400.0,54.2859,54.3604,54.1948,54.2776,79400.0
2014-12-12 10:25:00,65.54,65.56,65.47,65.49,33200.0,54.2776,54.2942,54.2196,54.2362,33200.0
2014-12-12 10:30:00,65.5,65.56,65.42,65.47,50700.0,54.2445,54.2942,54.1782,54.2196,50700.0
2014-12-12 10:35:00,65.47,65.51,65.33,65.33,40200.0,54.2196,54.2528,54.1037,54.1037,40200.0
2014-12-12 10:40:00,65.34,65.37,65.2,65.27,59900.0,54.112,54.1368,53.996,54.054,59900.0
2014-12-12 10:45:00,65.27,65.37,65.23,65.31,146400.0,54.054,54.1368,54.0209,54.0871,146400.0
2014-12-12 10:50:00,65.31,65.33,65.22,65.3,67700.0,54.0871,54.1037,54.0126,54.0788,67700.0
2014-12-12 10:55:00,65.31,65.41,65.18,65.2,55900.0,54.0871,54.1699,53.9795,53.996,55900.0
2014-12-12 11:00:00,65.21,65.24,65.12,65.21,54200.0,54.0043,54.0292,53.9298,54.0043,54200.0
2014-12-12 11:05:00,65.21,65.38,65.19,65.33,51700.0,54.0043,54.1451,53.9878,54.1037,51700.0
2014-12-12 11:10:00,65.33,65.37,65.3,65.34,43100.0,54.1037,54.1368,54.0788,54.112,43100.0
2014-12-12 11:15:00,65.35,65.35,65.26,65.28,46100.0,54.1203,54.1203,54.0457,54.0623,46100.0
2014-12-12 11:20:00,65.29,65.37,65.24,65.33,48400.0,54.0706,54.1368,54.0292,54.1037,48400.0
2014-12-12 11:25:00,65.33,65.34,65.12,65.12,30800.0,54.1037,54.112,53.9298,53.9298,30800.0
2014-12-12 11:30:00,65.14,65.26,65.14,65.24,57300.0,53.9463,54.0457,53.9463,54.0292,57300.0
2014-12-12 11:35:00,65.24,65.28,65.18,65.26,72700.0,54.0292,54.0623,53.9795,54.0457,72700.0
2014-12-12 11:40:00,65.28,65.35,65.24,65.26,41400.0,54.0623,54.1203,54.0292,54.0457,41400.0
2014-12-12 11:45:00,65.28,65.36,65.26,65.28,37100.0,54.0623,54.1285,54.0457,54.0623,37100.0
2014-12-12 11:50:00,65.29,65.39,65.24,65.35,103500.0,54.0706,54.1534,54.0292,54.1203,103500.0
2014-12-12 11:55:00,65.35,65.4,65.22,65.25,49000.0,54.1203,54.1617,54.0126,54.0374,49000.0
2014-12-12 12:00:00,65.27,65.3,65.2,65.24,61100.0,54.054,54.0788,53.996,54.0292,61100.0
2014-12-12 12:05:00,65.25,65.27,65.2,65.21,48700.0,54.0374,54.054,53.996,54.0043,48700.0
2014-12-12 12:10:00,65.21,65.26,65.19,65.25,24400.0,54.0043,54.0457,53.9878,54.0374,24400.0
2014-12-12 12:15:00,65.25,65.37,65.22,65.35,37100.0,54.0374,54.1368,54.0126,54.1203,37100.0
2014-12-12 12:20:00,65.34,65.42,65.29,65.42,34600.0,54.112,54.1782,54.0706,54.1782,34600.0
2014-12-12 12:25:00,65.42,65.46,65.38,65.43,27600.0,54.1782,54.2114,54.1451,54.1865,27600.0
2014-12-12 12:30:00,65.42,65.49,65.39,65.4,24100.0,54.1782,54.2362,54.1534,54.1617,24100.0
2014-12-12 12:35:00,65.4,65.51,65.36,65.5,43400.0,54.1617,54.2528,54.1285,54.2445,43400.0
2014-12-12 12:40:00,65.49,65.5,65.35,65.39,20400.0,54.2362,54.2445,54.1203,54.1534,20400.0
2014-12-12 12:45:00,65.4,65.5,65.39,65.5,27600.0,54.1617,54.2445,54.1534,54.2445,27600.0
2014-12-12 12:50:00,65.49,65.49,65.35,65.36,22800.0,54.2362,54.2362,54.1203,54.1285,22800.0
2014-12-12 12:55:00,65.35,65.36,65.29,65.3,29600.0,54.1203,54.1285,54.0706,54.0788,29600.0
2014-12-12 13:00:00,65.31,65.32,65.16,65.18,38500.0,54.0871,54.0954,53.9629,53.9795,38500.0
2014-12-12 13:05:00,65.19,65.29,65.18,65.24,45200.0,53.9878,54.0706,53.9795,54.0292,45200.0
2014-12-12 13:10:00,65.25,65.26,65.16,65.23,39600.0,54.0374,54.0457,53.9629,54.0209,39600.0
2014-12-12 13:15:00,65.24,65.36,65.24,65.31,49300.0,54.0292,54.1285,54.0292,54.0871,49300.0
2014-12-12 13:20:00,65.32,65.48,65.31,65.4,39700.0,54.0954,54.2279,54.0871,54.1617,39700.0
2014-12-12 13:25:00,65.41,65.43,65.32,65.36,30000.0,54.1699,54.1865,54.0954,54.1285,30000.0
2014-12-12 13:30:00,65.37,65.4,65.33,65.34,33400.0,54.1368,54.1617,54.1037,54.112,33400.0
2014-12-12 13:35:00,65.34,65.41,65.32,65.41,23500.0,54.112,54.1699,54.0954,54.1699,23500.0
2014-12-12 13:40:00,65.42,65.43,65.32,65.36,40900.0,54.1782,54.1865,54.0954,54.1285,40900.0
2014-12-12 13:45:00,65.37,65.43,65.35,65.38,32400.0,54.1368,54.1865,54.1203,54.1451,32400.0
2014-12-12 13:50:00,65.37,65.44,65.36,65.43,23700.0,54.1368,54.1948,54.1285,54.1865,23700.0
2014-12-12 13:55:00,65.44,65.55,65.44,65.54,40200.0,54.1948,54.2859,54.1948,54.2776,40200.0
2014-12-12 14:00:00,65.54,65.54,65.43,65.5,28500.0,54.2776,54.2776,54.1865,54.2445,28500.0
2014-12-12 14:05:00,65.51,65.57,65.48,65.55,28000.0,54.2528,54.3025,54.2279,54.2859,28000.0
2014-12-12 14:10:00,65.54,65.54,65.47,65.49,27100.0,54.2776,54.2776,54.2196,54.2362,27100.0
2014-12-12 14:15:00,65.48,65.49,65.38,65.4,35500.0,54.2279,54.2362,54.1451,54.1617,35500.0
2014-12-12 14:20:00,65.38,65.47,65.31,65.34,41800.0,54.1451,54.2196,54.0871,54.112,41800.0
2014-12-12 14:25:00,65.34,65.39,65.28,65.29,39200.0,54.112,54.1534,54.0623,54.0706,39200.0
2014-12-12 14:30:00,65.29,65.36,65.24,65.33,37900.0,54.0706,54.1285,54.0292,54.1037,37900.0
2014-12-12 14:35:00,65.33,65.42,65.27,65.35,104700.0,54.1037,54.1782,54.054,54.1203,104700.0
2014-12-12 14:40:00,65.36,65.39,65.29,65.31,54200.0,54.1285,54.1534,54.0706,54.0871,54200.0
2014-12-12 14:45:00,65.31,65.4,65.27,65.34,55800.0,54.0871,54.1617,54.054,54.112,55800.0
2014-12-12 14:50:00,65.35,65.42,65.33,65.42,44300.0,54.1203,54.1782,54.1037,54.1782,44300.0
2014-12-12 14:55:00,65.42,65.48,65.37,65.48,51900.0,54.1782,54.2279,54.1368,54.2279,51900.0
2014-12-12 15:00:00,65.48,65.55,65.45,65.52,37400.0,54.2279,54.2859,54.2031,54.261,37400.0
2014-12-12 15:05:00,65.52,65.55,65.45,65.55,60600.0,54.261,54.2859,54.2031,54.2859,60600.0
2014-12-12 15:10:00,65.55,65.55,65.42,65.43,90100.0,54.2859,54.2859,54.1782,54.1865,90100.0
2014-12-12 15:15:00,65.44,65.53,65.39,65.42,63000.0,54.1948,54.2693,54.1534,54.1782,63000.0
2014-12-12 15:20:00,65.42,65.47,65.37,65.44,83100.0,54.1782,54.2196,54.1368,54.1948,83100.0
2014-12-12 15:25:00,65.44,65.48,65.36,65.44,64900.0,54.1948,54.2279,54.1285,54.1948,64900.0
2014-12-12 15:30:00,65.44,65.44,65.24,65.24,109200.0,54.1948,54.1948,54.0292,54.0292,109200.0
2014-12-12 15:35:00,65.23,65.25,65.09,65.1,115900.0,54.0209,54.0374,53.9049,53.9132,115900.0
2014-12-12 15:40:00,65.1,65.12,65.03,65.06,162500.0,53.9132,53.9298,53.8552,53.8801,162500.0
2014-12-12 15:45:00,65.05,65.05,64.88,65.01,166900.0,53.8718,53.8718,53.731,53.8387,166900.0
2014-12-12 15:50:00,65.0,65.0,64.86,64.94,154000.0,53.8304,53.8304,53.7145,53.7807,154000.0
2014-12-12 15:55:00,64.94,65.0,64.83,64.88,289400.0,53.7807,53.8304,53.6896,53.731,289400.0
2014-12-15 09:30:00,65.79,65.98,65.46,65.84,38200.0,54.4846,54.642,54.2114,54.5261,38200.0
2014-12-15 09:35:00,65.84,65.87,65.57,65.58,141700.0,54.5261,54.5509,54.3025,54.3107,141700.0
2014-12-15 09:40:00,65.58,65.83,65.57,65.66,53200.0,54.3107,54.5178,54.3025,54.377,53200.0
2014-12-15 09:45:00,65.67,65.84,65.67,65.84,73700.0,54.3853,54.5261,54.3853,54.5261,73700.0
2014-12-15 09:50:00,65.83,65.9,65.74,65.86,64600.0,54.5178,54.5757,54.4432,54.5426,64600.0
2014-12-15 09:55:00,65.85,65.91,65.75,65.91,67700.0,54.5343,54.584,54.4515,54.584,67700.0
2014-12-15 10:00:00,65.89,65.91,65.7,65.74,77300.0,54.5675,54.584,54.4101,54.4432,77300.0
2014-12-15 10:05:00,65.75,65.82,65.63,65.63,35700.0,54.4515,54.5095,54.3521,54.3521,35700.0
2014-12-15 10:10:00,65.63,65.69,65.59,65.68,48800.0,54.3521,54.4018,54.319,54.3936,48800.0
2014-12-15 10:15:00,65.68,65.75,65.55,65.59,43400.0,54.3936,54.4515,54.2859,54.319,43400.0
2014-12-15 10:20:00,65.58,65.59,65.36,65.4,39200.0,54.3107,54.319,54.1285,54.1617,39200.0
2014-12-15 10:25:00,65.42,65.5,65.36,65.42,39000.0,54.1782,54.2445,54.1285,54.1782,39000.0
2014-12-15 10:30:00,65.42,65.56,65.36,65.36,52700.0,54.1782,54.2942,54.1285,54.1285,52700.0
2014-12-15 10:35:00,65.35,65.43,65.29,65.33,64700.0,54.1203,54.1865,54.0706,54.1037,64700.0
2014-12-15 10:40:00,65.34,65.41,65.07,65.09,81800.0,54.112,54.1699,53.8884,53.9049,81800.0
2014-12-15 10:45:00,65.1,65.21,65.09,65.15,63600.0,53.9132,54.0043,53.9049,53.9546,63600.0
2014-12-15 10:50:00,65.18,65.41,65.16,65.4,76100.0,53.9795,54.1699,53.9629,54.1617,76100.0
2014-12-15 10:55:00,65.4,65.4,65.24,65.27,55000.0,54.1617,54.1617,54.0292,54.054,55000.0
2014-12-15 11:00:00,65.27,65.31,65.09,65.13,72900.0,54.054,54.0871,53.9049,53.9381,72900.0
2014-12-15 11:05:00,65.12,65.15,64.96,65.09,47700.0,53.9298,53.9546,53.7973,53.9049,47700.0
2014-12-15 11:10:00,65.08,65.1,64.91,64.94,55300.0,53.8967,53.9132,53.7559,53.7807,55300.0
2014-12-15 11:15:00,64.94,64.97,64.85,64.89,42400.0,53.7807,53.8056,53.7062,53.7393,42400.0
2014-12-15 11:20:00,64.89,64.89,64.65,64.73,60700.0,53.7393,53.7393,53.5405,53.6068,60700.0
2014-12-15 11:25:00,64.74,64.78,64.61,64.68,57200.0,53.6151,53.6482,53.5074,53.5654,57200.0
2014-12-15 11:30:00,64.68,64.89,64.64,64.83,41400.0,53.5654,53.7393,53.5323,53.6896,41400.0
2014-12-15 11:35:00,64.84,64.85,64.67,64.74,39400.0,53.6979,53.7062,53.5571,53.6151,39400.0
2014-12-15 11:40:00,64.74,64.79,64.61,64.7,37900.0,53.6151,53.6565,53.5074,53.582,37900.0
2014-12-15 11:45:00,64.72,64.92,64.69,64.82,71300.0,53.5985,53.7641,53.5737,53.6813,71300.0
2014-12-15 11:50:00,64.83,64.87,64.61,64.61,43700.0,53.6896,53.7227,53.5074,53.5074,43700.0
2014-12-15 11:55:00,64.62,64.63,64.45,64.47,182900.0,53.5157,53.524,53.3749,53.3915,182900.0
2014-12-15 12:00:00,64.48,64.73,64.47,64.73,53000.0,53.3998,53.6068,53.3915,53.6068,53000.0
2014-12-15 12:05:00,64.73,64.91,64.73,64.78,41100.0,53.6068,53.7559,53.6068,53.6482,41100.0
2014-12-15 12:10:00,64.78,64.82,64.72,64.8,50700.0,53.6482,53.6813,53.5985,53.6648,50700.0
2014-12-15 12:15:00,64.81,64.81,64.66,64.69,37400.0,53.6731,53.6731,53.5488,53.5737,37400.0
2014-12-15 12:20:00,64.71,64.87,64.71,64.83,38700.0,53.5902,53.7227,53.5902,53.6896,38700.0
2014-12-15 12:25:00,64.83,65.02,64.82,64.96,47900.0,53.6896,53.847,53.6813,53.7973,47900.0
2014-12-15 12:30:00,64.96,65.04,64.76,64.9,66300.0,53.7973,53.8635,53.6316,53.7476,66300.0
2014-12-15 12:35:00,64.9,65.0,64.84,64.99,82700.0,53.7476,53.8304,53.6979,53.8221,82700.0
2014-12-15 12:40:00,64.99,65.0,64.89,64.94,45900.0,53.8221,53.8304,53.7393,53.7807,45900.0
2014-12-15 12:45:00,64.95,65.01,64.9,64.97,39100.0,53.789,53.8387,53.7476,53.8056,39100.0
2014-12-15 12:50:00,64.98,65.21,64.96,65.17,54000.0,53.8138,54.0043,53.7973,53.9712,54000.0
2014-12-15 12:55:00,65.18,65.39,65.18,65.31,49900.0,53.9795,54.1534,53.9795,54.0871,49900.0
2014-12-15 13:00:00,65.3,65.42,65.27,65.36,39500.0,54.0788,54.1782,54.054,54.1285,39500.0
2014-12-15 13:05:00,65.35,65.38,65.2,65.22,23100.0,54.1203,54.1451,53.996,54.0126,23100.0
2014-12-15 13:10:00,65.22,65.29,65.04,65.06,21500.0,54.0126,54.0706,53.8635,53.8801,21500.0
2014-12-15 13:15:00,65.07,65.16,65.06,65.14,17500.0,53.8884,53.9629,53.8801,53.9463,17500.0
2014-12-15 13:20:00,65.14,65.3,65.12,65.26,30600.0,53.9463,54.0788,53.9298,54.0457,30600.0
2014-12-15 13:25:00,65.27,65.27,65.06,65.06,25200.0,54.054,54.054,53.8801,53.8801,25200.0
2014-12-15 13:30:00,65.07,65.14,65.04,65.12,22900.0,53.8884,53.9463,53.8635,53.9298,22900.0
2014-12-15 13:35:00,65.12,65.25,65.12,65.2,25500.0,53.9298,54.0374,53.9298,53.996,25500.0
2014-12-15 13:40:00,65.19,65.3,65.16,65.26,29000.0,53.9878,54.0788,53.9629,54.0457,29000.0
2014-12-15 13:45:00,65.26,65.26,65.14,65.16,22800.0,54.0457,54.0457,53.9463,53.9629,22800.0
2014-12-15 13:50:00,65.15,65.38,65.14,65.29,23600.0,53.9546,54.1451,53.9463,54.0706,23600.0
2014-12-15 13:55:00,65.28,65.32,65.24,65.24,31400.0,54.0623,54.0954,54.0292,54.0292,31400.0
2014-12-15 14:00:00,65.23,65.31,65.2,65.2,29800.0,54.0209,54.0871,53.996,53.996,29800.0
2014-12-15 14:05:00,65.22,65.26,65.2,65.23,24500.0,54.0126,54.0457,53.996,54.0209,24500.0
2014-12-15 14:10:00,65.23,65.29,65.18,65.21,31400.0,54.0209,54.0706,53.9795,54.0043,31400.0
2014-12-15 14:15:00,65.2,65.26,65.16,65.22,35700.0,53.996,54.0457,53.9629,54.0126,35700.0
2014-12-15 14:20:00,65.21,65.43,65.21,65.39,38400.0,54.0043,54.1865,54.0043,54.1534,38400.0
2014-12-15 14:25:00,65.39,65.56,65.39,65.46,47100.0,54.1534,54.2942,54.1534,54.2114,47100.0
2014-12-15 14:30:00,65.45,65.46,65.31,65.4,34200.0,54.2031,54.2114,54.0871,54.1617,34200.0
2014-12-15 14:35:00,65.39,65.58,65.37,65.47,42000.0,54.1534,54.3107,54.1368,54.2196,42000.0
2014-12-15 14:40:00,65.48,65.53,65.26,65.3,34600.0,54.2279,54.2693,54.0457,54.0788,34600.0
2014-12-15 14:45:00,65.29,65.36,65.22,65.22,64000.0,54.0706,54.1285,54.0126,54.0126,64000.0
2014-12-15 14:50:00,65.21,65.37,65.21,65.36,34200.0,54.0043,54.1368,54.0043,54.1285,34200.0
2014-12-15 14:55:00,65.36,65.42,65.32,65.37,43400.0,54.1285,54.1782,54.0954,54.1368,43400.0
2014-12-15 15:00:00,65.36,65.49,65.34,65.34,79300.0,54.1285,54.2362,54.112,54.112,79300.0
2014-12-15 15:05:00,65.34,65.57,65.34,65.52,61800.0,54.112,54.3025,54.112,54.261,61800.0
2014-12-15 15:10:00,65.53,65.65,65.5,65.52,57000.0,54.2693,54.3687,54.2445,54.261,57000.0
2014-12-15 15:15:00,65.52,65.53,65.41,65.46,44300.0,54.261,54.2693,54.1699,54.2114,44300.0
2014-12-15 15:20:00,65.44,65.47,65.35,65.41,53900.0,54.1948,54.2196,54.1203,54.1699,53900.0
2014-12-15 15:25:00,65.42,65.5,65.28,65.29,70200.0,54.1782,54.2445,54.0623,54.0706,70200.0
2014-12-15 15:30:00,65.29,65.33,65.22,65.23,83100.0,54.0706,54.1037,54.0126,54.0209,83100.0
2014-12-15 15:35:00,65.23,65.48,65.21,65.4,129300.0,54.0209,54.2279,54.0043,54.1617,129300.0
2014-12-15 15:40:00,65.4,65.42,65.25,65.28,130800.0,54.1617,54.1782,54.0374,54.0623,130800.0
2014-12-15 15:45:00,65.28,65.35,65.18,65.32,108700.0,54.0623,54.1203,53.9795,54.0954,108700.0
2014-12-15 15:50:00,65.31,65.44,65.3,65.42,98000.0,54.0871,54.1948,54.0788,54.1782,98000.0
2014-12-15 15:55:00,65.41,65.42,65.24,65.25,256900.0,54.1699,54.1782,54.0292,54.0374,256900.0
2014-12-16 09:30:00,64.84,64.97,64.07,64.8,226300.0,53.6979,53.8056,53.0602,53.6648,226300.0
2014-12-16 09:35:00,64.8,65.0,64.58,64.87,122400.0,53.6648,53.8304,53.4826,53.7227,122400.0
2014-12-16 09:40:00,64.88,65.09,64.86,64.94,119300.0,53.731,53.9049,53.7145,53.7807,119300.0
2014-12-16 09:45:00,64.92,64.96,64.79,64.92,51900.0,53.7641,53.7973,53.6565,53.7641,51900.0
2014-12-16 09:50:00,64.93,65.0,64.87,64.89,81500.0,53.7724,53.8304,53.7227,53.7393,81500.0
2014-12-16 09:55:00,64.88,64.89,64.47,64.47,95800.0,53.731,53.7393,53.3915,53.3915,95800.0
2014-12-16 10:00:00,64.46,64.57,64.44,64.52,78900.0,53.3832,53.4743,53.3666,53.4329,78900.0
2014-12-16 10:05:00,64.52,64.6,64.3,64.34,99300.0,53.4329,53.4991,53.2507,53.2838,99300.0
2014-12-16 10:10:00,64.36,64.48,64.35,64.46,51300.0,53.3004,53.3998,53.2921,53.3832,51300.0
2014-12-16 10:15:00,64.45,64.96,64.44,64.91,92300.0,53.3749,53.7973,53.3666,53.7559,92300.0
2014-12-16 10:20:00,64.91,65.13,64.87,65.13,74000.0,53.7559,53.9381,53.7227,53.9381,74000.0
2014-12-16 10:25:00,65.13,65.14,64.97,65.01,55500.0,53.9381,53.9463,53.8056,53.8387,55500.0
2014-12-16 10:30:00,65.01,65.02,64.83,64.85,84100.0,53.8387,53.847,53.6896,53.7062,84100.0
2014-12-16 10:35:00,64.85,64.96,64.84,64.95,64500.0,53.7062,53.7973,53.6979,53.789,64500.0
2014-12-16 10:40:00,64.95,64.95,64.81,64.88,48800.0,53.789,53.789,53.6731,53.731,48800.0
2014-12-16 10:45:00,64.87,65.04,64.86,64.92,54100.0,53.7227,53.8635,53.7145,53.7641,54100.0
2014-12-16 10:50:00,64.91,65.16,64.9,65.16,45300.0,53.7559,53.9629,53.7476,53.9629,45300.0
2014-12-16 10:55:00,65.16,65.25,65.12,65.2,65700.0,53.9629,54.0374,53.9298,53.996,65700.0
2014-12-16 11:00:00,65.2,65.22,65.09,65.13,53300.0,53.996,54.0126,53.9049,53.9381,53300.0
2014-12-16 11:05:00,65.12,65.14,65.05,65.05,44000.0,53.9298,53.9463,53.8718,53.8718,44000.0
2014-12-16 11:10:00,65.04,65.17,65.02,65.15,52600.0,53.8635,53.9712,53.847,53.9546,52600.0
2014-12-16 11:15:00,65.14,65.35,65.14,65.32,58800.0,53.9463,54.1203,53.9463,54.0954,58800.0
2014-12-16 11:20:00,65.32,65.36,65.29,65.33,70900.0,54.0954,54.1285,54.0706,54.1037,70900.0
2014-12-16 11:25:00,65.33,65.49,65.29,65.48,141500.0,54.1037,54.2362,54.0706,54.2279,141500.0
2014-12-16 11:30:00,65.48,65.63,65.46,65.59,112900.0,54.2279,54.3521,54.2114,54.319,112900.0
2014-12-16 11:35:00,65.59,65.65,65.57,65.6,51800.0,54.319,54.3687,54.3025,54.3273,51800.0
2014-12-16 11:40:00,65.61,65.69,65.57,65.68,164000.0,54.3356,54.4018,54.3025,54.3936,164000.0
2014-12-16 11:45:00,65.68,65.68,65.58,65.62,69300.0,54.3936,54.3936,54.3107,54.3439,69300.0
2014-12-16 11:50:00,65.62,65.67,65.54,65.66,65900.0,54.3439,54.3853,54.2776,54.377,65900.0
2014-12-16 11:55:00,65.64,65.65,65.5,65.56,62300.0,54.3604,54.3687,54.2445,54.2942,62300.0
2014-12-16 12:00:00,65.56,65.67,65.53,65.59,50500.0,54.2942,54.3853,54.2693,54.319,50500.0
2014-12-16 12:05:00,65.58,65.64,65.45,65.51,60700.0,54.3107,54.3604,54.2031,54.2528,60700.0
2014-12-16 12:10:00,65.5,65.54,65.31,65.35,50400.0,54.2445,54.2776,54.0871,54.1203,50400.0
2014-12-16 12:15:00,65.35,65.52,65.35,65.35,49000.0,54.1203,54.261,54.1203,54.1203,49000.0
2014-12-16 12:20:00,65.35,65.39,65.29,65.33,52000.0,54.1203,54.1534,54.0706,54.1037,52000.0
2014-12-16 12:25:00,65.33,65.4,65.31,65.39,31600.0,54.1037,54.1617,54.0871,54.1534,31600.0
2014-12-16 12:30:00,65.4,65.52,65.37,65.43,56100.0,54.1617,54.261,54.1368,54.1865,56100.0
2014-12-16 12:35:00,65.43,65.48,65.38,65.4,49500.0,54.1865,54.2279,54.1451,54.1617,49500.0
2014-12-16 12:40:00,65.4,65.42,65.24,65.25,34700.0,54.1617,54.1782,54.0292,54.0374,34700.0
2014-12-16 12:45:00,65.26,65.26,65.14,65.2,40600.0,54.0457,54.0457,53.9463,53.996,40600.0
2014-12-16 12:50:00,65.2,65.3,65.19,65.23,47900.0,53.996,54.0788,53.9878,54.0209,47900.0
2014-12-16 12:55:00,65.23,65.29,65.2,65.2,55500.0,54.0209,54.0706,53.996,53.996,55500.0
2014-12-16 13:00:00,65.19,65.32,65.16,65.32,49600.0,53.9878,54.0954,53.9629,54.0954,49600.0
2014-12-16 13:05:00,65.33,65.34,65.17,65.2,46700.0,54.1037,54.112,53.9712,53.996,46700.0
2014-12-16 13:10:00,65.19,65.2,65.01,65.08,108400.0,53.9878,53.996,53.8387,53.8967,108400.0
2014-12-16 13:15:00,65.07,65.17,64.91,64.96,49500.0,53.8884,53.9712,53.7559,53.7973,49500.0
2014-12-16 13:20:00,64.96,64.99,64.92,64.92,58400.0,53.7973,53.8221,53.7641,53.7641,58400.0
2014-12-16 13:25:00,64.9,64.98,64.85,64.9,35800.0,53.7476,53.8138,53.7062,53.7476,35800.0
2014-12-16 13:30:00,64.89,64.93,64.75,64.88,43500.0,53.7393,53.7724,53.6234,53.731,43500.0
2014-12-16 13:35:00,64.89,65.03,64.89,64.93,37300.0,53.7393,53.8552,53.7393,53.7724,37300.0
2014-12-16 13:40:00,64.93,65.1,64.93,65.05,48200.0,53.7724,53.9132,53.7724,53.8718,48200.0
2014-12-16 13:45:00,65.05,65.05,64.93,64.98,41400.0,53.8718,53.8718,53.7724,53.8138,41400.0
2014-12-16 13:50:00,64.99,65.15,64.99,65.07,34200.0,53.8221,53.9546,53.8221,53.8884,34200.0
2014-12-16 13:55:00,65.05,65.07,64.91,64.93,42900.0,53.8718,53.8884,53.7559,53.7724,42900.0
2014-12-16 14:00:00,64.93,64.97,64.8,64.8,38100.0,53.7724,53.8056,53.6648,53.6648,38100.0
2014-12-16 14:05:00,64.8,64.93,64.75,64.93,57300.0,53.6648,53.7724,53.6234,53.7724,57300.0
2014-12-16 14:10:00,64.92,64.94,64.81,64.82,58500.0,53.7641,53.7807,53.6731,53.6813,58500.0
2014-12-16 14:15:00,64.82,64.82,64.68,64.73,55600.0,53.6813,53.6813,53.5654,53.6068,55600.0
2014-12-16 14:20:00,64.74,64.81,64.69,64.74,52300.0,53.6151,53.6731,53.5737,53.6151,52300.0
2014-12-16 14:25:00,64.73,64.78,64.69,64.75,47100.0,53.6068,53.6482,53.5737,53.6234,47100.0
2014-12-16 14:30:00,64.75,64.81,64.69,64.7,61600.0,53.6234,53.6731,53.5737,53.582,61600.0
2014-12-16 14:35:00,64.7,64.73,64.66,64.71,68100.0,53.582,53.6068,53.5488,53.5902,68100.0
2014-12-16 14:40:00,64.72,64.83,64.68,64.78,54400.0,53.5985,53.6896,53.5654,53.6482,54400.0
2014-12-16 14:45:00,64.78,64.78,64.7,64.72,74600.0,53.6482,53.6482,53.582,53.5985,74600.0
2014-12-16 14:50:00,64.72,64.72,64.58,64.68,76600.0,53.5985,53.5985,53.4826,53.5654,76600.0
2014-12-16 14:55:00,64.68,64.81,64.65,64.8,112100.0,53.5654,53.6731,53.5405,53.6648,112100.0
2014-12-16 15:00:00,64.8,64.92,64.74,64.9,67600.0,53.6648,53.7641,53.6151,53.7476,67600.0
2014-12-16 15:05:00,64.89,64.96,64.73,64.81,84100.0,53.7393,53.7973,53.6068,53.6731,84100.0
2014-12-16 15:10:00,64.79,64.84,64.75,64.77,49700.0,53.6565,53.6979,53.6234,53.6399,49700.0
2014-12-16 15:15:00,64.77,64.95,64.75,64.91,71500.0,53.6399,53.789,53.6234,53.7559,71500.0
2014-12-16 15:20:00,64.91,64.97,64.79,64.83,73000.0,53.7559,53.8056,53.6565,53.6896,73000.0
2014-12-16 15:25:00,64.82,64.83,64.67,64.72,72800.0,53.6813,53.6896,53.5571,53.5985,72800.0
2014-12-16 15:30:00,64.71,64.89,64.67,64.78,98100.0,53.5902,53.7393,53.5571,53.6482,98100.0
2014-12-16 15:35:00,64.79,64.83,64.61,64.64,160500.0,53.6565,53.6896,53.5074,53.5323,160500.0
2014-12-16 15:40:00,64.64,64.66,64.39,64.43,160200.0,53.5323,53.5488,53.3252,53.3584,160200.0
2014-12-16 15:45:00,64.42,64.56,64.38,64.44,241800.0,53.3501,53.466,53.3169,53.3666,241800.0
2014-12-16 15:50:00,64.44,64.46,64.26,64.33,302200.0,53.3666,53.3832,53.2176,53.2755,302200.0
2014-12-16 15:55:00,64.33,64.33,64.19,64.23,294000.0,53.2755,53.2755,53.1596,53.1927,294000.0
2014-12-17 09:30:00,64.45,64.96,64.45,64.88,88600.0,53.3749,53.7973,53.3749,53.731,88600.0
2014-12-17 09:35:00,64.86,64.97,64.56,64.7,117300.0,53.7145,53.8056,53.466,53.582,117300.0
2014-12-17 09:40:00,64.68,64.96,64.65,64.87,89300.0,53.5654,53.7973,53.5405,53.7227,89300.0
2014-12-17 09:45:00,64.84,64.96,64.58,64.58,159200.0,53.6979,53.7973,53.4826,53.4826,159200.0
2014-12-17 09:50:00,64.58,64.64,64.49,64.54,36800.0,53.4826,53.5323,53.408,53.4494,36800.0
2014-12-17 09:55:00,64.54,64.86,64.48,64.86,32900.0,53.4494,53.7145,53.3998,53.7145,32900.0
2014-12-17 10:00:00,64.84,64.97,64.75,64.89,38400.0,53.6979,53.8056,53.6234,53.7393,38400.0
2014-12-17 10:05:00,64.84,64.9,64.79,64.8,23300.0,53.6979,53.7476,53.6565,53.6648,23300.0
2014-12-17 10:10:00,64.84,64.89,64.73,64.88,37400.0,53.6979,53.7393,53.6068,53.731,37400.0
2014-12-17 10:15:00,64.87,64.88,64.66,64.79,31500.0,53.7227,53.731,53.5488,53.6565,31500.0
2014-12-17 10:20:00,64.77,64.83,64.74,64.77,23400.0,53.6399,53.6896,53.6151,53.6399,23400.0
2014-12-17 10:25:00,64.76,64.78,64.68,64.72,32600.0,53.6316,53.6482,53.5654,53.5985,32600.0
2014-12-17 10:30:00,64.71,64.75,64.62,64.71,43500.0,53.5902,53.6234,53.5157,53.5902,43500.0
2014-12-17 10:35:00,64.71,64.79,64.66,64.74,52900.0,53.5902,53.6565,53.5488,53.6151,52900.0
2014-12-17 10:40:00,64.75,64.75,64.61,64.71,30100.0,53.6234,53.6234,53.5074,53.5902,30100.0
2014-12-17 10:45:00,64.71,64.77,64.7,64.74,25000.0,53.5902,53.6399,53.582,53.6151,25000.0
2014-12-17 10:50:00,64.74,64.77,64.69,64.7,21100.0,53.6151,53.6399,53.5737,53.582,21100.0
2014-12-17 10:55:00,64.71,64.81,64.65,64.66,28900.0,53.5902,53.6731,53.5405,53.5488,28900.0
2014-12-17 11:00:00,64.68,64.8,64.65,64.79,25600.0,53.5654,53.6648,53.5405,53.6565,25600.0
2014-12-17 11:05:00,64.8,64.8,64.7,64.7,22800.0,53.6648,53.6648,53.582,53.582,22800.0
2014-12-17 11:10:00,64.71,64.73,64.68,64.71,17000.0,53.5902,53.6068,53.5654,53.5902,17000.0
2014-12-17 11:15:00,64.7,64.83,64.63,64.8,32200.0,53.582,53.6896,53.524,53.6648,32200.0
2014-12-17 11:20:00,64.79,64.9,64.71,64.88,27700.0,53.6565,53.7476,53.5902,53.731,27700.0
2014-12-17 11:25:00,64.89,64.91,64.79,64.8,28900.0,53.7393,53.7559,53.6565,53.6648,28900.0
2014-12-17 11:30:00,64.81,64.86,64.71,64.73,32200.0,53.6731,53.7145,53.5902,53.6068,32200.0
2014-12-17 11:35:00,64.73,64.98,64.72,64.98,32500.0,53.6068,53.8138,53.5985,53.8138,32500.0
2014-12-17 11:40:00,64.98,65.02,64.93,64.96,27000.0,53.8138,53.847,53.7724,53.7973,27000.0
2014-12-17 11:45:00,64.96,65.06,64.95,65.03,19200.0,53.7973,53.8801,53.789,53.8552,19200.0
2014-12-17 11:50:00,65.03,65.07,64.99,65.05,31900.0,53.8552,53.8884,53.8221,53.8718,31900.0
2014-12-17 11:55:00,65.04,65.12,65.0,65.04,42200.0,53.8635,53.9298,53.8304,53.8635,42200.0
2014-12-17 12:00:00,65.02,65.07,64.98,65.01,25500.0,53.847,53.8884,53.8138,53.8387,25500.0
2014-12-17 12:05:00,64.99,65.03,64.94,65.0,28200.0,53.8221,53.8552,53.7807,53.8304,28200.0
2014-12-17 12:10:00,65.01,65.02,64.9,64.91,23900.0,53.8387,53.847,53.7476,53.7559,23900.0
2014-12-17 12:15:00,64.9,64.93,64.84,64.85,21300.0,53.7476,53.7724,53.6979,53.7062,21300.0
2014-12-17 12:20:00,64.84,64.89,64.76,64.78,18400.0,53.6979,53.7393,53.6316,53.6482,18400.0
2014-12-17 12:25:00,64.76,64.8,64.7,64.73,21700.0,53.6316,53.6648,53.582,53.6068,21700.0
2014-12-17 12:30:00,64.74,64.93,64.74,64.9,28500.0,53.6151,53.7724,53.6151,53.7476,28500.0
2014-12-17 12:35:00,64.88,64.92,64.79,64.82,12800.0,53.731,53.7641,53.6565,53.6813,12800.0
2014-12-17 12:40:00,64.81,64.91,64.8,64.85,19400.0,53.6731,53.7559,53.6648,53.7062,19400.0
2014-12-17 12:45:00,64.85,64.94,64.85,64.92,15600.0,53.7062,53.7807,53.7062,53.7641,15600.0
2014-12-17 12:50:00,64.92,65.07,64.92,65.01,27800.0,53.7641,53.8884,53.7641,53.8387,27800.0
2014-12-17 12:55:00,65.0,65.06,64.98,65.04,16200.0,53.8304,53.8801,53.8138,53.8635,16200.0
2014-12-17 13:00:00,65.02,65.09,65.0,65.02,22800.0,53.847,53.9049,53.8304,53.847,22800.0
2014-12-17 13:05:00,65.02,65.09,65.0,65.09,17900.0,53.847,53.9049,53.8304,53.9049,17900.0
2014-12-17 13:10:00,65.08,65.13,65.05,65.12,15700.0,53.8967,53.9381,53.8718,53.9298,15700.0
2014-12-17 13:15:00,65.1,65.15,65.09,65.15,25000.0,53.9132,53.9546,53.9049,53.9546,25000.0
2014-12-17 13:20:00,65.16,65.19,65.08,65.09,24900.0,53.9629,53.9878,53.8967,53.9049,24900.0
2014-12-17 13:25:00,65.08,65.17,65.06,65.17,20400.0,53.8967,53.9712,53.8801,53.9712,20400.0
2014-12-17 13:30:00,65.16,65.23,65.11,65.19,24600.0,53.9629,54.0209,53.9215,53.9878,24600.0
2014-12-17 13:35:00,65.18,65.18,65.14,65.17,22200.0,53.9795,53.9795,53.9463,53.9712,22200.0
2014-12-17 13:40:00,65.18,65.23,65.16,65.21,21700.0,53.9795,54.0209,53.9629,54.0043,21700.0
2014-12-17 13:45:00,65.21,65.21,65.12,65.14,26200.0,54.0043,54.0043,53.9298,53.9463,26200.0
2014-12-17 13:50:00,65.14,65.21,65.12,65.19,33500.0,53.9463,54.0043,53.9298,53.9878,33500.0
2014-12-17 13:55:00,65.18,65.34,65.16,65.34,48800.0,53.9795,54.112,53.9629,54.112,48800.0
2014-12-17 14:00:00,65.34,65.96,65.27,65.76,143600.0,54.112,54.6254,54.054,54.4598,143600.0
2014-12-17 14:05:00,65.79,65.82,65.6,65.69,61000.0,54.4846,54.5095,54.3273,54.4018,61000.0
2014-12-17 14:10:00,65.67,65.87,65.64,65.79,65600.0,54.3853,54.5509,54.3604,54.4846,65600.0
2014-12-17 14:15:00,65.79,65.88,65.73,65.74,50700.0,54.4846,54.5592,54.435,54.4432,50700.0
2014-12-17 14:20:00,65.74,65.75,65.54,65.75,56100.0,54.4432,54.4515,54.2776,54.4515,56100.0
2014-12-17 14:25:00,65.76,65.86,65.68,65.73,99300.0,54.4598,54.5426,54.3936,54.435,99300.0
2014-12-17 14:30:00,65.73,65.83,65.59,65.79,62500.0,54.435,54.5178,54.319,54.4846,62500.0
2014-12-17 14:35:00,65.8,65.96,65.77,65.93,77300.0,54.4929,54.6254,54.4681,54.6006,77300.0
2014-12-17 14:40:00,65.93,65.93,65.57,65.71,71400.0,54.6006,54.6006,54.3025,54.4184,71400.0
2014-12-17 14:45:00,65.7,65.72,65.46,65.47,98400.0,54.4101,54.4267,54.2114,54.2196,98400.0
2014-12-17 14:50:00,65.47,65.71,65.44,65.71,59800.0,54.2196,54.4184,54.1948,54.4184,59800.0
2014-12-17 14:55:00,65.71,65.73,65.49,65.52,76200.0,54.4184,54.435,54.2362,54.261,76200.0
2014-12-17 15:00:00,65.52,65.54,65.26,65.37,70600.0,54.261,54.2776,54.0457,54.1368,70600.0
2014-12-17 15:05:00,65.37,65.44,65.34,65.38,55200.0,54.1368,54.1948,54.112,54.1451,55200.0
2014-12-17 15:10:00,65.39,65.63,65.37,65.62,86100.0,54.1534,54.3521,54.1368,54.3439,86100.0
2014-12-17 15:15:00,65.63,65.75,65.52,65.73,45500.0,54.3521,54.4515,54.261,54.435,45500.0
2014-12-17 15:20:00,65.75,65.76,65.65,65.74,53300.0,54.4515,54.4598,54.3687,54.4432,53300.0
2014-12-17 15:25:00,65.74,65.97,65.68,65.95,70600.0,54.4432,54.6337,54.3936,54.6172,70600.0
2014-12-17 15:30:00,65.93,66.0,65.84,65.92,77500.0,54.6006,54.6586,54.5261,54.5923,77500.0
2014-12-17 15:35:00,65.93,65.98,65.88,65.98,80500.0,54.6006,54.642,54.5592,54.642,80500.0
2014-12-17 15:40:00,65.98,66.14,65.97,66.09,136200.0,54.642,54.7745,54.6337,54.7331,136200.0
2014-12-17 15:45:00,66.08,66.16,66.02,66.05,152200.0,54.7248,54.7911,54.6751,54.7,152200.0
2014-12-17 15:50:00,66.05,66.09,65.89,65.9,138800.0,54.7,54.7331,54.5675,54.5757,138800.0
2014-12-17 15:55:00,65.91,66.01,65.89,65.96,260600.0,54.584,54.6668,54.5675,54.6254,260600.0
2014-12-18 09:30:00,66.7,66.73,66.52,66.54,44200.0,55.2383,55.2631,55.0892,55.1058,44200.0
2014-12-18 09:35:00,66.54,66.55,66.35,66.44,141600.0,55.1058,55.114,54.9484,55.023,141600.0
2014-12-18 09:40:00,66.44,66.47,66.23,66.31,54300.0,55.023,55.0478,54.849,54.9153,54300.0
2014-12-18 09:45:00,66.32,66.34,66.18,66.21,37100.0,54.9236,54.9401,54.8076,54.8325,37100.0
2014-12-18 09:50:00,66.22,66.26,66.15,66.18,41500.0,54.8408,54.8739,54.7828,54.8076,41500.0
2014-12-18 09:55:00,66.19,66.38,66.17,66.34,92900.0,54.8159,54.9733,54.7993,54.9401,92900.0
2014-12-18 10:00:00,66.35,66.35,66.09,66.11,65600.0,54.9484,54.9484,54.7331,54.7497,65600.0
2014-12-18 10:05:00,66.13,66.25,66.07,66.21,42000.0,54.7662,54.8656,54.7165,54.8325,42000.0
2014-12-18 10:10:00,66.21,66.35,66.18,66.29,35800.0,54.8325,54.9484,54.8076,54.8987,35800.0
2014-12-18 10:15:00,66.32,66.35,66.25,66.3,34900.0,54.9236,54.9484,54.8656,54.907,34900.0
2014-12-18 10:20:00,66.28,66.3,66.23,66.23,33700.0,54.8904,54.907,54.849,54.849,33700.0
2014-12-18 10:25:00,66.23,66.23,66.11,66.15,30200.0,54.849,54.849,54.7497,54.7828,30200.0
2014-12-18 10:30:00,66.15,66.25,66.14,66.19,42600.0,54.7828,54.8656,54.7745,54.8159,42600.0
2014-12-18 10:35:00,66.19,66.26,66.15,66.24,40600.0,54.8159,54.8739,54.7828,54.8573,40600.0
2014-12-18 10:40:00,66.25,66.27,66.2,66.25,32700.0,54.8656,54.8822,54.8242,54.8656,32700.0
2014-12-18 10:45:00,66.25,66.3,66.18,66.26,79800.0,54.8656,54.907,54.8076,54.8739,79800.0
2014-12-18 10:50:00,66.26,66.3,66.25,66.28,31500.0,54.8739,54.907,54.8656,54.8904,31500.0
2014-12-18 10:55:00,66.29,66.32,66.22,66.26,52300.0,54.8987,54.9236,54.8408,54.8739,52300.0
2014-12-18 11:00:00,66.26,66.26,66.06,66.18,28300.0,54.8739,54.8739,54.7083,54.8076,28300.0
2014-12-18 11:05:00,66.18,66.19,65.95,65.96,63800.0,54.8076,54.8159,54.6172,54.6254,63800.0
2014-12-18 11:10:00,65.97,66.03,65.89,65.99,43400.0,54.6337,54.6834,54.5675,54.6503,43400.0
2014-12-18 11:15:00,65.99,66.21,65.97,66.21,60600.0,54.6503,54.8325,54.6337,54.8325,60600.0
2014-12-18 11:20:00,66.21,66.22,66.07,66.12,45900.0,54.8325,54.8408,54.7165,54.7579,45900.0
2014-12-18 11:25:00,66.13,66.21,66.11,66.11,56800.0,54.7662,54.8325,54.7497,54.7497,56800.0
2014-12-18 11:30:00,66.11,66.23,66.11,66.23,59100.0,54.7497,54.849,54.7497,54.849,59100.0
2014-12-18 11:35:00,66.23,66.3,66.19,66.26,56400.0,54.849,54.907,54.8159,54.8739,56400.0
2014-12-18 11:40:00,66.25,66.3,66.2,66.25,49800.0,54.8656,54.907,54.8242,54.8656,49800.0
2014-12-18 11:45:00,66.25,66.3,66.16,66.17,84700.0,54.8656,54.907,54.7911,54.7993,84700.0
2014-12-18 11:50:00,66.18,66.28,66.13,66.28,79300.0,54.8076,54.8904,54.7662,54.8904,79300.0
2014-12-18 11:55:00,66.28,66.33,66.24,66.31,57500.0,54.8904,54.9319,54.8573,54.9153,57500.0
2014-12-18 12:00:00,66.3,66.39,66.3,66.36,46900.0,54.907,54.9815,54.907,54.9567,46900.0
2014-12-18 12:05:00,66.37,66.38,66.28,66.29,99500.0,54.965,54.9733,54.8904,54.8987,99500.0
2014-12-18 12:10:00,66.29,66.32,66.19,66.29,47800.0,54.8987,54.9236,54.8159,54.8987,47800.0
2014-12-18 12:15:00,66.29,66.42,66.29,66.4,27000.0,54.8987,55.0064,54.8987,54.9898,27000.0
2014-12-18 12:20:00,66.39,66.41,66.3,66.41,31400.0,54.9815,54.9981,54.907,54.9981,31400.0
2014-12-18 12:25:00,66.41,66.45,66.39,66.43,30200.0,54.9981,55.0312,54.9815,55.0147,30200.0
2014-12-18 12:30:00,66.44,66.57,66.43,66.57,39900.0,55.023,55.1306,55.0147,55.1306,39900.0
2014-12-18 12:35:00,66.57,66.59,66.54,66.58,26600.0,55.1306,55.1472,55.1058,55.1389,26600.0
2014-12-18 12:40:00,66.59,66.66,66.56,66.65,25700.0,55.1472,55.2051,55.1223,55.1969,25700.0
2014-12-18 12:45:00,66.65,66.74,66.61,66.74,33200.0,55.1969,55.2714,55.1637,55.2714,33200.0
2014-12-18 12:50:00,66.72,66.76,66.68,66.76,31900.0,55.2548,55.288,55.2217,55.288,31900.0
2014-12-18 12:55:00,66.77,66.87,66.76,66.87,64400.0,55.2962,55.3791,55.288,55.3791,64400.0
2014-12-18 13:00:00,66.87,66.87,66.72,66.79,55600.0,55.3791,55.3791,55.2548,55.3128,55600.0
2014-12-18 13:05:00,66.8,66.8,66.73,66.78,24800.0,55.3211,55.3211,55.2631,55.3045,24800.0
2014-12-18 13:10:00,66.77,66.78,66.57,66.59,45900.0,55.2962,55.3045,55.1306,55.1472,45900.0
2014-12-18 13:15:00,66.6,66.67,66.53,66.67,209600.0,55.1555,55.2134,55.0975,55.2134,209600.0
2014-12-18 13:20:00,66.67,66.72,66.67,66.69,53800.0,55.2134,55.2548,55.2134,55.23,53800.0
2014-12-18 13:25:00,66.7,66.7,66.62,66.66,41800.0,55.2383,55.2383,55.172,55.2051,41800.0
2014-12-18 13:30:00,66.66,66.69,66.61,66.64,98600.0,55.2051,55.23,55.1637,55.1886,98600.0
2014-12-18 13:35:00,66.64,66.65,66.58,66.59,62800.0,55.1886,55.1969,55.1389,55.1472,62800.0
2014-12-18 13:40:00,66.57,66.61,66.55,66.6,35500.0,55.1306,55.1637,55.114,55.1555,35500.0
2014-12-18 13:45:00,66.6,66.65,66.56,66.56,79500.0,55.1555,55.1969,55.1223,55.1223,79500.0
2014-12-18 13:50:00,66.55,66.64,66.55,66.63,32900.0,55.114,55.1886,55.114,55.1803,32900.0
2014-12-18 13:55:00,66.64,66.66,66.61,66.64,43200.0,55.1886,55.2051,55.1637,55.1886,43200.0
2014-12-18 14:00:00,66.64,66.67,66.54,66.59,58400.0,55.1886,55.2134,55.1058,55.1472,58400.0
2014-12-18 14:05:00,66.59,66.6,66.53,66.56,37300.0,55.1472,55.1555,55.0975,55.1223,37300.0
2014-12-18 14:10:00,66.56,66.6,66.5,66.56,76700.0,55.1223,55.1555,55.0726,55.1223,76700.0
2014-12-18 14:15:00,66.56,66.62,66.53,66.62,90800.0,55.1223,55.172,55.0975,55.172,90800.0
2014-12-18 14:20:00,66.62,66.62,66.55,66.57,73600.0,55.172,55.172,55.114,55.1306,73600.0
2014-12-18 14:25:00,66.57,66.6,66.54,66.54,42300.0,55.1306,55.1555,55.1058,55.1058,42300.0
2014-12-18 14:30:00,66.54,66.61,66.5,66.61,62100.0,55.1058,55.1637,55.0726,55.1637,62100.0
2014-12-18 14:35:00,66.61,66.65,66.57,66.57,89300.0,55.1637,55.1969,55.1306,55.1306,89300.0
2014-12-18 14:40:00,66.57,66.61,66.54,66.55,84400.0,55.1306,55.1637,55.1058,55.114,84400.0
2014-12-18 14:45:00,66.55,66.59,66.45,66.45,58900.0,55.114,55.1472,55.0312,55.0312,58900.0
2014-12-18 14:50:00,66.45,66.5,66.45,66.47,65200.0,55.0312,55.0726,55.0312,55.0478,65200.0
2014-12-18 14:55:00,66.47,66.57,66.45,66.56,63600.0,55.0478,55.1306,55.0312,55.1223,63600.0
2014-12-18 15:00:00,66.56,66.58,66.52,66.55,85700.0,55.1223,55.1389,55.0892,55.114,85700.0
2014-12-18 15:05:00,66.56,66.59,66.53,66.55,126100.0,55.1223,55.1472,55.0975,55.114,126100.0
2014-12-18 15:10:00,66.55,66.58,66.53,66.56,84600.0,55.114,55.1389,55.0975,55.1223,84600.0
2014-12-18 15:15:00,66.55,66.59,66.5,66.57,83200.0,55.114,55.1472,55.0726,55.1306,83200.0
2014-12-18 15:20:00,66.58,66.58,66.53,66.55,66100.0,55.1389,55.1389,55.0975,55.114,66100.0
2014-12-18 15:25:00,66.55,66.56,66.45,66.47,116600.0,55.114,55.1223,55.0312,55.0478,116600.0
2014-12-18 15:30:00,66.47,66.53,66.43,66.45,153800.0,55.0478,55.0975,55.0147,55.0312,153800.0
2014-12-18 15:35:00,66.45,66.55,66.43,66.53,168300.0,55.0312,55.114,55.0147,55.0975,168300.0
2014-12-18 15:40:00,66.53,66.6,66.53,66.57,114200.0,55.0975,55.1555,55.0975,55.1306,114200.0
2014-12-18 15:45:00,66.56,66.59,66.54,66.55,139300.0,55.1223,55.1472,55.1058,55.114,139300.0
2014-12-18 15:50:00,66.56,66.63,66.55,66.59,325000.0,55.1223,55.1803,55.114,55.1472,325000.0
2014-12-18 15:55:00,66.59,66.72,66.55,66.61,791700.0,55.1472,55.2548,55.114,55.1637,791700.0
2014-12-19 09:30:00,66.88,66.97,66.65,66.8,1367200.0,55.3873,55.4619,55.1969,55.3211,1367200.0
2014-12-19 09:35:00,66.8,66.83,66.57,66.61,173200.0,55.3211,55.3459,55.1306,55.1637,173200.0
2014-12-19 09:40:00,66.59,66.62,66.17,66.26,91100.0,55.1472,55.172,54.7993,54.8739,91100.0
2014-12-19 09:45:00,66.27,66.27,66.08,66.22,72000.0,54.8822,54.8822,54.7248,54.8408,72000.0
2014-12-19 09:50:00,66.22,66.28,66.15,66.17,46100.0,54.8408,54.8904,54.7828,54.7993,46100.0
2014-12-19 09:55:00,66.18,66.36,66.06,66.36,45800.0,54.8076,54.9567,54.7083,54.9567,45800.0
2014-12-19 10:00:00,66.37,66.49,66.3,66.47,76500.0,54.965,55.0644,54.907,55.0478,76500.0
2014-12-19 10:05:00,66.47,66.52,66.43,66.49,50600.0,55.0478,55.0892,55.0147,55.0644,50600.0
2014-12-19 10:10:00,66.49,66.57,66.44,66.55,71900.0,55.0644,55.1306,55.023,55.114,71900.0
2014-12-19 10:15:00,66.54,66.55,66.44,66.45,47200.0,55.1058,55.114,55.023,55.0312,47200.0
2014-12-19 10:20:00,66.44,66.69,66.42,66.58,140600.0,55.023,55.23,55.0064,55.1389,140600.0
2014-12-19 10:25:00,66.58,66.71,66.54,66.7,45200.0,55.1389,55.2466,55.1058,55.2383,45200.0
2014-12-19 10:30:00,66.69,66.7,66.62,66.65,56200.0,55.23,55.2383,55.172,55.1969,56200.0
2014-12-19 10:35:00,66.65,66.74,66.63,66.73,63500.0,55.1969,55.2714,55.1803,55.2631,63500.0
2014-12-19 10:40:00,66.74,66.79,66.7,66.75,49600.0,55.2714,55.3128,55.2383,55.2797,49600.0
2014-12-19 10:45:00,66.74,66.74,66.58,66.58,53100.0,55.2714,55.2714,55.1389,55.1389,53100.0
2014-12-19 10:50:00,66.58,66.69,66.57,66.61,50400.0,55.1389,55.23,55.1306,55.1637,50400.0
2014-12-19 10:55:00,66.62,66.76,66.61,66.75,27600.0,55.172,55.288,55.1637,55.2797,27600.0
2014-12-19 11:00:00,66.75,66.76,66.67,66.74,29300.0,55.2797,55.288,55.2134,55.2714,29300.0
2014-12-19 11:05:00,66.74,66.76,66.68,66.7,27600.0,55.2714,55.288,55.2217,55.2383,27600.0
2014-12-19 11:10:00,66.7,66.79,66.7,66.79,24100.0,55.2383,55.3128,55.2383,55.3128,24100.0
2014-12-19 11:15:00,66.79,66.83,66.75,66.78,32400.0,55.3128,55.3459,55.2797,55.3045,32400.0
2014-12-19 11:20:00,66.77,66.79,66.73,66.73,21500.0,55.2962,55.3128,55.2631,55.2631,21500.0
2014-12-19 11:25:00,66.73,66.92,66.7,66.83,29200.0,55.2631,55.4205,55.2383,55.3459,29200.0
2014-12-19 11:30:00,66.84,66.9,66.78,66.89,25500.0,55.3542,55.4039,55.3045,55.3956,25500.0
2014-12-19 11:35:00,66.89,66.89,66.75,66.8,29300.0,55.3956,55.3956,55.2797,55.3211,29300.0
2014-12-19 11:40:00,66.79,66.81,66.73,66.77,25300.0,55.3128,55.3294,55.2631,55.2962,25300.0
2014-12-19 11:45:00,66.76,66.78,66.62,66.62,37600.0,55.288,55.3045,55.172,55.172,37600.0
2014-12-19 11:50:00,66.62,66.63,66.52,66.54,38600.0,55.172,55.1803,55.0892,55.1058,38600.0
2014-12-19 11:55:00,66.53,66.57,66.51,66.54,21000.0,55.0975,55.1306,55.0809,55.1058,21000.0
2014-12-19 12:00:00,66.53,66.55,66.43,66.55,20200.0,55.0975,55.114,55.0147,55.114,20200.0
2014-12-19 12:05:00,66.55,66.55,66.46,66.55,35100.0,55.114,55.114,55.0395,55.114,35100.0
2014-12-19 12:10:00,66.54,66.54,66.49,66.52,37600.0,55.1058,55.1058,55.0644,55.0892,37600.0
2014-12-19 12:15:00,66.51,66.6,66.51,66.58,21400.0,55.0809,55.1555,55.0809,55.1389,21400.0
2014-12-19 12:20:00,66.6,66.6,66.48,66.49,30200.0,55.1555,55.1555,55.0561,55.0644,30200.0
2014-12-19 12:25:00,66.5,66.6,66.5,66.59,27000.0,55.0726,55.1555,55.0726,55.1472,27000.0
2014-12-19 12:30:00,66.59,66.61,66.54,66.6,22300.0,55.1472,55.1637,55.1058,55.1555,22300.0
2014-12-19 12:35:00,66.61,66.66,66.55,66.59,22100.0,55.1637,55.2051,55.114,55.1472,22100.0
2014-12-19 12:40:00,66.59,66.67,66.58,66.66,16900.0,55.1472,55.2134,55.1389,55.2051,16900.0
2014-12-19 12:45:00,66.67,66.68,66.57,66.62,20300.0,55.2134,55.2217,55.1306,55.172,20300.0
2014-12-19 12:50:00,66.62,66.68,66.59,66.6,15300.0,55.172,55.2217,55.1472,55.1555,15300.0
2014-12-19 12:55:00,66.59,66.61,66.56,66.57,21800.0,55.1472,55.1637,55.1223,55.1306,21800.0
2014-12-19 13:00:00,66.57,66.6,66.56,66.57,20500.0,55.1306,55.1555,55.1223,55.1306,20500.0
2014-12-19 13:05:00,66.57,66.59,66.53,66.54,23100.0,55.1306,55.1472,55.0975,55.1058,23100.0
2014-12-19 13:10:00,66.53,66.57,66.5,66.53,40000.0,55.0975,55.1306,55.0726,55.0975,40000.0
2014-12-19 13:15:00,66.53,66.59,66.52,66.59,16400.0,55.0975,55.1472,55.0892,55.1472,16400.0
2014-12-19 13:20:00,66.6,66.64,66.58,66.59,20800.0,55.1555,55.1886,55.1389,55.1472,20800.0
2014-12-19 13:25:00,66.58,66.69,66.58,66.64,16200.0,55.1389,55.23,55.1389,55.1886,16200.0
2014-12-19 13:30:00,66.65,66.72,66.64,66.7,41900.0,55.1969,55.2548,55.1886,55.2383,41900.0
2014-12-19 13:35:00,66.65,66.68,66.61,66.63,20000.0,55.1969,55.2217,55.1637,55.1803,20000.0
2014-12-19 13:40:00,66.63,66.7,66.63,66.68,15200.0,55.1803,55.2383,55.1803,55.2217,15200.0
2014-12-19 13:45:00,66.67,66.68,66.61,66.66,22300.0,55.2134,55.2217,55.1637,55.2051,22300.0
2014-12-19 13:50:00,66.66,66.74,66.64,66.71,29400.0,55.2051,55.2714,55.1886,55.2466,29400.0
2014-12-19 13:55:00,66.7,66.7,66.6,66.6,20300.0,55.2383,55.2383,55.1555,55.1555,20300.0
2014-12-19 14:00:00,66.6,66.74,66.6,66.73,19100.0,55.1555,55.2714,55.1555,55.2631,19100.0
2014-12-19 14:05:00,66.73,66.81,66.7,66.8,31100.0,55.2631,55.3294,55.2383,55.3211,31100.0
2014-12-19 14:10:00,66.8,66.85,66.79,66.82,28100.0,55.3211,55.3625,55.3128,55.3377,28100.0
2014-12-19 14:15:00,66.83,66.85,66.76,66.76,31700.0,55.3459,55.3625,55.288,55.288,31700.0
2014-12-19 14:20:00,66.76,66.77,66.7,66.73,29300.0,55.288,55.2962,55.2383,55.2631,29300.0
2014-12-19 14:25:00,66.72,66.81,66.72,66.81,32300.0,55.2548,55.3294,55.2548,55.3294,32300.0
2014-12-19 14:30:00,66.81,66.83,66.76,66.8,51300.0,55.3294,55.3459,55.288,55.3211,51300.0
2014-12-19 14:35:00,66.8,66.83,66.77,66.8,24800.0,55.3211,55.3459,55.2962,55.3211,24800.0
2014-12-19 14:40:00,66.8,66.85,66.77,66.81,31800.0,55.3211,55.3625,55.2962,55.3294,31800.0
2014-12-19 14:45:00,66.81,66.85,66.77,66.81,45000.0,55.3294,55.3625,55.2962,55.3294,45000.0
2014-12-19 14:50:00,66.81,66.93,66.81,66.89,30400.0,55.3294,55.4288,55.3294,55.3956,30400.0
2014-12-19 14:55:00,66.9,66.94,66.88,66.9,46800.0,55.4039,55.437,55.3873,55.4039,46800.0
2014-12-19 15:00:00,66.91,66.93,66.78,66.79,49700.0,55.4122,55.4288,55.3045,55.3128,49700.0
2014-12-19 15:05:00,66.8,66.8,66.73,66.79,42500.0,55.3211,55.3211,55.2631,55.3128,42500.0
2014-12-19 15:10:00,66.78,66.83,66.67,66.81,63300.0,55.3045,55.3459,55.2134,55.3294,63300.0
2014-12-19 15:15:00,66.82,66.93,66.82,66.91,58400.0,55.3377,55.4288,55.3377,55.4122,58400.0
2014-12-19 15:20:00,66.91,66.95,66.89,66.9,37800.0,55.4122,55.4453,55.3956,55.4039,37800.0
2014-12-19 15:25:00,66.89,66.95,66.84,66.95,41300.0,55.3956,55.4453,55.3542,55.4453,41300.0
2014-12-19 15:30:00,66.94,67.06,66.92,67.03,75800.0,55.437,55.5364,55.4205,55.5116,75800.0
2014-12-19 15:35:00,67.03,67.11,67.0,67.06,77900.0,55.5116,55.5778,55.4867,55.5364,77900.0
2014-12-19 15:40:00,67.07,67.1,66.96,66.98,77900.0,55.5447,55.5695,55.4536,55.4702,77900.0
2014-12-19 15:45:00,66.99,67.13,66.99,67.05,248300.0,55.4784,55.5944,55.4784,55.5281,248300.0
2014-12-19 15:50:00,67.04,67.07,66.97,66.98,167900.0,55.5198,55.5447,55.4619,55.4702,167900.0
2014-12-19 15:55:00,66.99,67.19,66.94,66.95,933100.0,55.4784,55.6441,55.437,55.4453,933100.0
2014-12-22 09:30:00,67.17,67.74,67.04,67.74,145700.0,55.6275,56.0996,55.5198,56.0996,145700.0
2014-12-22 09:35:00,67.76,67.77,67.48,67.49,233200.0,56.1161,56.1244,55.8842,55.8925,233200.0
2014-12-22 09:40:00,67.5,67.57,67.37,67.55,111900.0,55.9008,55.9588,55.7931,55.9422,111900.0
2014-12-22 09:45:00,67.56,67.61,67.54,67.59,25500.0,55.9505,55.9919,55.9339,55.9753,25500.0
2014-12-22 09:50:00,67.61,67.62,67.3,67.42,54700.0,55.9919,56.0002,55.7352,55.8345,54700.0
2014-12-22 09:55:00,67.42,67.42,67.28,67.36,41200.0,55.8345,55.8345,55.7186,55.7849,41200.0
2014-12-22 10:00:00,67.36,67.36,67.01,67.06,57900.0,55.7849,55.7849,55.495,55.5364,57900.0
2014-12-22 10:05:00,67.07,67.31,67.07,67.29,45300.0,55.5447,55.7435,55.5447,55.7269,45300.0
2014-12-22 10:10:00,67.29,67.42,67.29,67.41,45400.0,55.7269,55.8345,55.7269,55.8263,45400.0
2014-12-22 10:15:00,67.41,67.5,67.38,67.5,44500.0,55.8263,55.9008,55.8014,55.9008,44500.0
2014-12-22 10:20:00,67.5,67.61,67.49,67.6,42600.0,55.9008,55.9919,55.8925,55.9836,42600.0
2014-12-22 10:25:00,67.59,67.69,67.58,67.67,66900.0,55.9753,56.0582,55.9671,56.0416,66900.0
2014-12-22 10:30:00,67.68,67.7,67.47,67.48,36200.0,56.0499,56.0664,55.876,55.8842,36200.0
2014-12-22 10:35:00,67.48,67.49,67.39,67.43,23600.0,55.8842,55.8925,55.8097,55.8428,23600.0
2014-12-22 10:40:00,67.42,67.49,67.38,67.4,20800.0,55.8345,55.8925,55.8014,55.818,20800.0
2014-12-22 10:45:00,67.4,67.46,67.39,67.45,12600.0,55.818,55.8677,55.8097,55.8594,12600.0
2014-12-22 10:50:00,67.45,67.49,67.41,67.41,27000.0,55.8594,55.8925,55.8263,55.8263,27000.0
2014-12-22 10:55:00,67.4,67.43,67.37,67.38,49800.0,55.818,55.8428,55.7931,55.8014,49800.0
2014-12-22 11:00:00,67.39,67.39,67.27,67.29,21000.0,55.8097,55.8097,55.7103,55.7269,21000.0
2014-12-22 11:05:00,67.29,67.33,67.26,67.32,25300.0,55.7269,55.76,55.702,55.7517,25300.0
2014-12-22 11:10:00,67.31,67.33,67.21,67.28,73400.0,55.7435,55.76,55.6606,55.7186,73400.0
2014-12-22 11:15:00,67.27,67.36,67.25,67.35,18600.0,55.7103,55.7849,55.6938,55.7766,18600.0
2014-12-22 11:20:00,67.35,67.42,67.35,67.41,17900.0,55.7766,55.8345,55.7766,55.8263,17900.0
2014-12-22 11:25:00,67.41,67.5,67.37,67.48,22200.0,55.8263,55.9008,55.7931,55.8842,22200.0
2014-12-22 11:30:00,67.48,67.56,67.48,67.54,17800.0,55.8842,55.9505,55.8842,55.9339,17800.0
2014-12-22 11:35:00,67.55,67.59,67.52,67.56,32400.0,55.9422,55.9753,55.9174,55.9505,32400.0
2014-12-22 11:40:00,67.54,67.55,67.43,67.44,21700.0,55.9339,55.9422,55.8428,55.8511,21700.0
2014-12-22 11:45:00,67.43,67.44,67.37,67.42,20500.0,55.8428,55.8511,55.7931,55.8345,20500.0
2014-12-22 11:50:00,67.41,67.41,67.33,67.34,33300.0,55.8263,55.8263,55.76,55.7683,33300.0
2014-12-22 11:55:00,67.34,67.38,67.32,67.38,19600.0,55.7683,55.8014,55.7517,55.8014,19600.0
2014-12-22 12:00:00,67.38,67.4,67.33,67.35,31500.0,55.8014,55.818,55.76,55.7766,31500.0
2014-12-22 12:05:00,67.35,67.44,67.33,67.44,18200.0,55.7766,55.8511,55.76,55.8511,18200.0
2014-12-22 12:10:00,67.44,67.45,67.37,67.37,22700.0,55.8511,55.8594,55.7931,55.7931,22700.0
2014-12-22 12:15:00,67.38,67.44,67.37,67.41,21100.0,55.8014,55.8511,55.7931,55.8263,21100.0
2014-12-22 12:20:00,67.41,67.46,67.4,67.44,14500.0,55.8263,55.8677,55.818,55.8511,14500.0
2014-12-22 12:25:00,67.43,67.45,67.38,67.41,25100.0,55.8428,55.8594,55.8014,55.8263,25100.0
2014-12-22 12:30:00,67.41,67.45,67.39,67.44,13300.0,55.8263,55.8594,55.8097,55.8511,13300.0
2014-12-22 12:35:00,67.45,67.49,67.38,67.47,21100.0,55.8594,55.8925,55.8014,55.876,21100.0
2014-12-22 12:40:00,67.47,67.49,67.44,67.47,19200.0,55.876,55.8925,55.8511,55.876,19200.0
2014-12-22 12:45:00,67.48,67.53,67.45,67.53,17300.0,55.8842,55.9256,55.8594,55.9256,17300.0
2014-12-22 12:50:00,67.54,67.58,67.52,67.56,22000.0,55.9339,55.9671,55.9174,55.9505,22000.0
2014-12-22 12:55:00,67.57,67.61,67.57,67.61,15400.0,55.9588,55.9919,55.9588,55.9919,15400.0
2014-12-22 13:00:00,67.59,67.67,67.59,67.65,26800.0,55.9753,56.0416,55.9753,56.025,26800.0
2014-12-22 13:05:00,67.64,67.69,67.55,67.57,43400.0,56.0167,56.0582,55.9422,55.9588,43400.0
2014-12-22 13:10:00,67.59,67.64,67.55,67.63,15600.0,55.9753,56.0167,55.9422,56.0085,15600.0
2014-12-22 13:15:00,67.63,67.69,67.62,67.66,23100.0,56.0085,56.0582,56.0002,56.0333,23100.0
2014-12-22 13:20:00,67.66,67.66,67.59,67.61,13700.0,56.0333,56.0333,55.9753,55.9919,13700.0
2014-12-22 13:25:00,67.61,67.68,67.6,67.66,20200.0,55.9919,56.0499,55.9836,56.0333,20200.0
2014-12-22 13:30:00,67.66,67.67,67.59,67.61,19100.0,56.0333,56.0416,55.9753,55.9919,19100.0
2014-12-22 13:35:00,67.6,67.69,67.59,67.68,23300.0,55.9836,56.0582,55.9753,56.0499,23300.0
2014-12-22 13:40:00,67.67,67.67,67.57,67.59,22800.0,56.0416,56.0416,55.9588,55.9753,22800.0
2014-12-22 13:45:00,67.58,67.66,67.58,67.62,16400.0,55.9671,56.0333,55.9671,56.0002,16400.0
2014-12-22 13:50:00,67.62,67.63,67.52,67.52,19300.0,56.0002,56.0085,55.9174,55.9174,19300.0
2014-12-22 13:55:00,67.52,67.54,67.5,67.54,18800.0,55.9174,55.9339,55.9008,55.9339,18800.0
2014-12-22 14:00:00,67.54,67.54,67.44,67.45,16400.0,55.9339,55.9339,55.8511,55.8594,16400.0
2014-12-22 14:05:00,67.44,67.54,67.44,67.54,14100.0,55.8511,55.9339,55.8511,55.9339,14100.0
2014-12-22 14:10:00,67.53,67.54,67.5,67.54,16500.0,55.9256,55.9339,55.9008,55.9339,16500.0
2014-12-22 14:15:00,67.54,67.57,67.49,67.51,38000.0,55.9339,55.9588,55.8925,55.9091,38000.0
2014-12-22 14:20:00,67.51,67.56,67.5,67.53,19400.0,55.9091,55.9505,55.9008,55.9256,19400.0
2014-12-22 14:25:00,67.53,67.59,67.52,67.59,28200.0,55.9256,55.9753,55.9174,55.9753,28200.0
2014-12-22 14:30:00,67.58,67.58,67.54,67.54,34200.0,55.9671,55.9671,55.9339,55.9339,34200.0
2014-12-22 14:35:00,67.53,67.59,67.52,67.59,45400.0,55.9256,55.9753,55.9174,55.9753,45400.0
2014-12-22 14:40:00,67.59,67.61,67.57,67.59,26600.0,55.9753,55.9919,55.9588,55.9753,26600.0
2014-12-22 14:45:00,67.59,67.6,67.56,67.57,19700.0,55.9753,55.9836,55.9505,55.9588,19700.0
2014-12-22 14:50:00,67.56,67.58,67.51,67.53,40700.0,55.9505,55.9671,55.9091,55.9256,40700.0
2014-12-22 14:55:00,67.53,67.56,67.49,67.55,27800.0,55.9256,55.9505,55.8925,55.9422,27800.0
2014-12-22 15:00:00,67.56,67.6,67.55,67.58,26700.0,55.9505,55.9836,55.9422,55.9671,26700.0
2014-12-22 15:05:00,67.58,67.68,67.58,67.64,48100.0,55.9671,56.0499,55.9671,56.0167,48100.0
2014-12-22 15:10:00,67.64,67.68,67.63,67.67,24300.0,56.0167,56.0499,56.0085,56.0416,24300.0
2014-12-22 15:15:00,67.67,67.68,67.65,67.68,35100.0,56.0416,56.0499,56.025,56.0499,35100.0
2014-12-22 15:20:00,67.67,67.75,67.67,67.72,32000.0,56.0416,56.1078,56.0416,56.083,32000.0
2014-12-22 15:25:00,67.73,67.8,67.72,67.76,87100.0,56.0913,56.1492,56.083,56.1161,87100.0
2014-12-22 15:30:00,67.76,67.76,67.69,67.72,136600.0,56.1161,56.1161,56.0582,56.083,136600.0
2014-12-22 15:35:00,67.72,67.76,67.69,67.75,96800.0,56.083,56.1161,56.0582,56.1078,96800.0
2014-12-22 15:40:00,67.76,67.79,67.73,67.78,82900.0,56.1161,56.141,56.0913,56.1327,82900.0
2014-12-22 15:45:00,67.78,67.85,67.72,67.83,146200.0,56.1327,56.1907,56.083,56.1741,146200.0
2014-12-22 15:50:00,67.84,67.85,67.78,67.82,142100.0,56.1824,56.1907,56.1327,56.1658,142100.0
2014-12-22 15:55:00,67.83,67.87,67.79,67.86,136500.0,56.1741,56.2072,56.141,56.1989,136500.0
2014-12-23 09:30:00,68.06,68.19,67.93,68.19,59800.0,56.3646,56.4722,56.2569,56.4722,59800.0
2014-12-23 09:35:00,68.2,68.35,68.04,68.05,39500.0,56.4805,56.6047,56.348,56.3563,39500.0
2014-12-23 09:40:00,68.05,68.1,67.95,67.99,38000.0,56.3563,56.3977,56.2735,56.3066,38000.0
2014-12-23 09:45:00,68.0,68.0,67.88,67.95,31300.0,56.3149,56.3149,56.2155,56.2735,31300.0
2014-12-23 09:50:00,67.96,68.07,67.96,68.01,31500.0,56.2818,56.3729,56.2818,56.3232,31500.0
2014-12-23 09:55:00,68.02,68.1,67.98,68.01,29200.0,56.3314,56.3977,56.2983,56.3232,29200.0
2014-12-23 10:00:00,68.01,68.01,67.79,67.8,136100.0,56.3232,56.3232,56.141,56.1492,136100.0
2014-12-23 10:05:00,67.8,67.81,67.7,67.77,63700.0,56.1492,56.1575,56.0664,56.1244,63700.0
2014-12-23 10:10:00,67.76,67.78,67.69,67.72,46800.0,56.1161,56.1327,56.0582,56.083,46800.0
2014-12-23 10:15:00,67.71,67.76,67.69,67.73,34600.0,56.0747,56.1161,56.0582,56.0913,34600.0
2014-12-23 10:20:00,67.72,67.8,67.7,67.76,40800.0,56.083,56.1492,56.0664,56.1161,40800.0
2014-12-23 10:25:00,67.76,67.86,67.73,67.85,35500.0,56.1161,56.1989,56.0913,56.1907,35500.0
2014-12-23 10:30:00,67.85,67.91,67.81,67.9,65100.0,56.1907,56.2403,56.1575,56.2321,65100.0
2014-12-23 10:35:00,67.89,67.93,67.78,67.79,48900.0,56.2238,56.2569,56.1327,56.141,48900.0
2014-12-23 10:40:00,67.78,67.82,67.77,67.82,19200.0,56.1327,56.1658,56.1244,56.1658,19200.0
2014-12-23 10:45:00,67.8,67.9,67.75,67.9,22300.0,56.1492,56.2321,56.1078,56.2321,22300.0
2014-12-23 10:50:00,67.91,67.93,67.86,67.91,32200.0,56.2403,56.2569,56.1989,56.2403,32200.0
2014-12-23 10:55:00,67.89,67.95,67.89,67.95,16100.0,56.2238,56.2735,56.2238,56.2735,16100.0
2014-12-23 11:00:00,67.94,67.95,67.87,67.89,34300.0,56.2652,56.2735,56.2072,56.2238,34300.0
2014-12-23 11:05:00,67.9,67.92,67.87,67.92,35000.0,56.2321,56.2486,56.2072,56.2486,35000.0
2014-12-23 11:10:00,67.91,67.95,67.87,67.95,24600.0,56.2403,56.2735,56.2072,56.2735,24600.0
2014-12-23 11:15:00,67.95,67.99,67.9,67.99,21200.0,56.2735,56.3066,56.2321,56.3066,21200.0
2014-12-23 11:20:00,67.97,67.98,67.87,67.94,27200.0,56.29,56.2983,56.2072,56.2652,27200.0
2014-12-23 11:25:00,67.93,67.94,67.78,67.79,84500.0,56.2569,56.2652,56.1327,56.141,84500.0
2014-12-23 11:30:00,67.79,67.87,67.78,67.84,49100.0,56.141,56.2072,56.1327,56.1824,49100.0
2014-12-23 11:35:00,67.84,67.93,67.77,67.89,75100.0,56.1824,56.2569,56.1244,56.2238,75100.0
2014-12-23 11:40:00,67.89,67.92,67.87,67.89,32500.0,56.2238,56.2486,56.2072,56.2238,32500.0
2014-12-23 11:45:00,67.9,67.92,67.86,67.87,56400.0,56.2321,56.2486,56.1989,56.2072,56400.0
2014-12-23 11:50:00,67.89,67.9,67.82,67.85,32700.0,56.2238,56.2321,56.1658,56.1907,32700.0
2014-12-23 11:55:00,67.82,67.89,67.82,67.88,66600.0,56.1658,56.2238,56.1658,56.2155,66600.0
2014-12-23 12:00:00,67.87,67.89,67.79,67.81,31600.0,56.2072,56.2238,56.141,56.1575,31600.0
2014-12-23 12:05:00,67.81,67.86,67.79,67.82,25400.0,56.1575,56.1989,56.141,56.1658,25400.0
2014-12-23 12:10:00,67.81,67.83,67.78,67.8,19100.0,56.1575,56.1741,56.1327,56.1492,19100.0
2014-12-23 12:15:00,67.8,67.87,67.79,67.86,41300.0,56.1492,56.2072,56.141,56.1989,41300.0
2014-12-23 12:20:00,67.86,67.88,67.81,67.82,39600.0,56.1989,56.2155,56.1575,56.1658,39600.0
2014-12-23 12:25:00,67.82,67.87,67.82,67.85,92900.0,56.1658,56.2072,56.1658,56.1907,92900.0
2014-12-23 12:30:00,67.85,67.94,67.85,67.9,30400.0,56.1907,56.2652,56.1907,56.2321,30400.0
2014-12-23 12:35:00,67.89,67.93,67.89,67.92,17600.0,56.2238,56.2569,56.2238,56.2486,17600.0
2014-12-23 12:40:00,67.91,67.91,67.87,67.91,18600.0,56.2403,56.2403,56.2072,56.2403,18600.0
2014-12-23 12:45:00,67.91,67.98,67.87,67.95,18100.0,56.2403,56.2983,56.2072,56.2735,18100.0
2014-12-23 12:50:00,67.94,67.94,67.85,67.88,31700.0,56.2652,56.2652,56.1907,56.2155,31700.0
2014-12-23 12:55:00,67.87,67.9,67.83,67.87,19900.0,56.2072,56.2321,56.1741,56.2072,19900.0
2014-12-23 13:00:00,67.87,67.89,67.82,67.86,33600.0,56.2072,56.2238,56.1658,56.1989,33600.0
2014-12-23 13:05:00,67.85,67.87,67.8,67.82,26200.0,56.1907,56.2072,56.1492,56.1658,26200.0
2014-12-23 13:10:00,67.83,67.84,67.77,67.8,37300.0,56.1741,56.1824,56.1244,56.1492,37300.0
2014-12-23 13:15:00,67.8,67.8,67.76,67.78,28900.0,56.1492,56.1492,56.1161,56.1327,28900.0
2014-12-23 13:20:00,67.76,67.87,67.71,67.87,60200.0,56.1161,56.2072,56.0747,56.2072,60200.0
2014-12-23 13:25:00,67.87,67.88,67.81,67.83,22100.0,56.2072,56.2155,56.1575,56.1741,22100.0
2014-12-23 13:30:00,67.83,67.96,67.81,67.96,24700.0,56.1741,56.2818,56.1575,56.2818,24700.0
2014-12-23 13:35:00,67.95,68.0,67.93,68.0,31000.0,56.2735,56.3149,56.2569,56.3149,31000.0
2014-12-23 13:40:00,67.99,68.08,67.98,68.05,44600.0,56.3066,56.3811,56.2983,56.3563,44600.0
2014-12-23 13:45:00,68.05,68.09,68.03,68.09,14200.0,56.3563,56.3894,56.3397,56.3894,14200.0
2014-12-23 13:50:00,68.09,68.09,68.04,68.06,22200.0,56.3894,56.3894,56.348,56.3646,22200.0
2014-12-23 13:55:00,68.06,68.1,68.05,68.1,40000.0,56.3646,56.3977,56.3563,56.3977,40000.0
2014-12-23 14:00:00,68.1,68.12,67.95,67.97,29300.0,56.3977,56.4143,56.2735,56.29,29300.0
2014-12-23 14:05:00,67.97,68.0,67.95,67.98,12800.0,56.29,56.3149,56.2735,56.2983,12800.0
2014-12-23 14:10:00,67.98,68.02,67.95,68.0,18100.0,56.2983,56.3314,56.2735,56.3149,18100.0
2014-12-23 14:15:00,68.0,68.03,67.96,67.97,22200.0,56.3149,56.3397,56.2818,56.29,22200.0
2014-12-23 14:20:00,67.97,67.98,67.93,67.97,27700.0,56.29,56.2983,56.2569,56.29,27700.0
2014-12-23 14:25:00,67.97,68.01,67.94,67.96,16500.0,56.29,56.3232,56.2652,56.2818,16500.0
2014-12-23 14:30:00,67.96,67.97,67.9,67.92,31400.0,56.2818,56.29,56.2321,56.2486,31400.0
2014-12-23 14:35:00,67.93,67.98,67.93,67.97,22100.0,56.2569,56.2983,56.2569,56.29,22100.0
2014-12-23 14:40:00,67.97,68.0,67.95,67.97,17800.0,56.29,56.3149,56.2735,56.29,17800.0
2014-12-23 14:45:00,67.97,68.02,67.96,67.96,50100.0,56.29,56.3314,56.2818,56.2818,50100.0
2014-12-23 14:50:00,67.97,68.01,67.96,68.01,28400.0,56.29,56.3232,56.2818,56.3232,28400.0
2014-12-23 14:55:00,68.01,68.02,67.94,67.96,46500.0,56.3232,56.3314,56.2652,56.2818,46500.0
2014-12-23 15:00:00,67.97,68.01,67.96,68.0,25700.0,56.29,56.3232,56.2818,56.3149,25700.0
2014-12-23 15:05:00,68.01,68.02,67.96,67.98,30500.0,56.3232,56.3314,56.2818,56.2983,30500.0
2014-12-23 15:10:00,67.98,68.0,67.96,67.98,33900.0,56.2983,56.3149,56.2818,56.2983,33900.0
2014-12-23 15:15:00,67.98,68.05,67.97,68.01,53900.0,56.2983,56.3563,56.29,56.3232,53900.0
2014-12-23 15:20:00,68.01,68.01,67.86,67.86,41600.0,56.3232,56.3232,56.1989,56.1989,41600.0
2014-12-23 15:25:00,67.86,67.92,67.86,67.91,25600.0,56.1989,56.2486,56.1989,56.2403,25600.0
2014-12-23 15:30:00,67.91,67.96,67.86,67.96,82500.0,56.2403,56.2818,56.1989,56.2818,82500.0
2014-12-23 15:35:00,67.95,68.02,67.95,67.99,54900.0,56.2735,56.3314,56.2735,56.3066,54900.0
2014-12-23 15:40:00,68.0,68.01,67.93,67.97,128800.0,56.3149,56.3232,56.2569,56.29,128800.0
2014-12-23 15:45:00,67.97,67.97,67.87,67.94,91800.0,56.29,56.29,56.2072,56.2652,91800.0
2014-12-23 15:50:00,67.95,67.99,67.9,67.97,109800.0,56.2735,56.3066,56.2321,56.29,109800.0
2014-12-23 15:55:00,67.96,67.97,67.89,67.93,160800.0,56.2818,56.29,56.2238,56.2569,160800.0
2014-12-24 09:30:00,67.95,67.95,67.58,67.73,106200.0,56.2735,56.2735,55.9671,56.0913,106200.0
2014-12-24 09:35:00,67.74,67.81,67.58,67.77,26600.0,56.0996,56.1575,55.9671,56.1244,26600.0
2014-12-24 09:40:00,67.8,67.94,67.79,67.86,32500.0,56.1492,56.2652,56.141,56.1989,32500.0
2014-12-24 09:45:00,67.84,67.94,67.8,67.91,32700.0,56.1824,56.2652,56.1492,56.2403,32700.0
2014-12-24 09:50:00,67.91,67.92,67.8,67.83,43800.0,56.2403,56.2486,56.1492,56.1741,43800.0
2014-12-24 09:55:00,67.84,67.85,67.77,67.83,28900.0,56.1824,56.1907,56.1244,56.1741,28900.0
2014-12-24 10:00:00,67.83,67.86,67.66,67.67,45400.0,56.1741,56.1989,56.0333,56.0416,45400.0
2014-12-24 10:05:00,67.65,67.67,67.55,67.55,13100.0,56.025,56.0416,55.9422,55.9422,13100.0
2014-12-24 10:10:00,67.55,67.58,67.45,67.56,51500.0,55.9422,55.9671,55.8594,55.9505,51500.0
2014-12-24 10:15:00,67.58,67.73,67.58,67.62,57600.0,55.9671,56.0913,55.9671,56.0002,57600.0
2014-12-24 10:20:00,67.61,67.76,67.6,67.75,54100.0,55.9919,56.1161,55.9836,56.1078,54100.0
2014-12-24 10:25:00,67.75,67.76,67.69,67.71,12500.0,56.1078,56.1161,56.0582,56.0747,12500.0
2014-12-24 10:30:00,67.7,67.74,67.68,67.7,27200.0,56.0664,56.0996,56.0499,56.0664,27200.0
2014-12-24 10:35:00,67.69,67.75,67.69,67.73,10400.0,56.0582,56.1078,56.0582,56.0913,10400.0
2014-12-24 10:40:00,67.73,67.8,67.72,67.77,14000.0,56.0913,56.1492,56.083,56.1244,14000.0
2014-12-24 10:45:00,67.75,67.75,67.71,67.74,8600.0,56.1078,56.1078,56.0747,56.0996,8600.0
2014-12-24 10:50:00,67.71,67.74,67.66,67.66,22400.0,56.0747,56.0996,56.0333,56.0333,22400.0
2014-12-24 10:55:00,67.65,67.66,67.59,67.6,20400.0,56.025,56.0333,55.9753,55.9836,20400.0
2014-12-24 11:00:00,67.59,67.77,67.59,67.77,14300.0,55.9753,56.1244,55.9753,56.1244,14300.0
2014-12-24 11:05:00,67.78,67.78,67.73,67.75,13400.0,56.1327,56.1327,56.0913,56.1078,13400.0
2014-12-24 11:10:00,67.75,67.77,67.68,67.7,12500.0,56.1078,56.1244,56.0499,56.0664,12500.0
2014-12-24 11:15:00,67.69,67.75,67.67,67.75,17500.0,56.0582,56.1078,56.0416,56.1078,17500.0
2014-12-24 11:20:00,67.75,67.75,67.63,67.64,35600.0,56.1078,56.1078,56.0085,56.0167,35600.0
2014-12-24 11:25:00,67.64,67.67,67.58,67.63,11800.0,56.0167,56.0416,55.9671,56.0085,11800.0
2014-12-24 11:30:00,67.63,67.66,67.56,67.57,25600.0,56.0085,56.0333,55.9505,55.9588,25600.0
2014-12-24 11:35:00,67.58,67.58,67.45,67.46,24300.0,55.9671,55.9671,55.8594,55.8677,24300.0
2014-12-24 11:40:00,67.46,67.5,67.44,67.45,24400.0,55.8677,55.9008,55.8511,55.8594,24400.0
2014-12-24 11:45:00,67.46,67.46,67.38,67.41,24800.0,55.8677,55.8677,55.8014,55.8263,24800.0
2014-12-24 11:50:00,67.42,67.49,67.41,67.47,29600.0,55.8345,55.8925,55.8263,55.876,29600.0
2014-12-24 11:55:00,67.49,67.6,67.48,67.6,46200.0,55.8925,55.9836,55.8842,55.9836,46200.0
2014-12-24 12:00:00,67.6,67.61,67.57,67.61,9100.0,55.9836,55.9919,55.9588,55.9919,9100.0
2014-12-24 12:05:00,67.61,67.64,67.58,67.63,17700.0,55.9919,56.0167,55.9671,56.0085,17700.0
2014-12-24 12:10:00,67.62,67.73,67.62,67.7,27500.0,56.0002,56.0913,56.0002,56.0664,27500.0
2014-12-24 12:15:00,67.7,67.78,67.69,67.77,19600.0,56.0664,56.1327,56.0582,56.1244,19600.0
2014-12-24 12:20:00,67.76,67.78,67.7,67.71,19400.0,56.1161,56.1327,56.0664,56.0747,19400.0
2014-12-24 12:25:00,67.72,67.72,67.66,67.66,14400.0,56.083,56.083,56.0333,56.0333,14400.0
2014-12-24 12:30:00,67.66,67.73,67.65,67.68,22400.0,56.0333,56.0913,56.025,56.0499,22400.0
2014-12-24 12:35:00,67.68,67.68,67.59,67.61,16900.0,56.0499,56.0499,55.9753,55.9919,16900.0
2014-12-24 12:40:00,67.61,67.62,67.55,67.57,25900.0,55.9919,56.0002,55.9422,55.9588,25900.0
2014-12-24 12:45:00,67.57,67.64,67.55,67.59,29700.0,55.9588,56.0167,55.9422,55.9753,29700.0
2014-12-24 12:50:00,67.59,67.6,67.52,67.57,44400.0,55.9753,55.9836,55.9174,55.9588,44400.0
2014-12-24 12:55:00,67.55,67.61,67.47,67.5,60700.0,55.9422,55.9919,55.876,55.9008,60700.0
2014-12-26 09:30:00,67.67,68.1,67.57,67.9,82900.0,56.0416,56.3977,55.9588,56.2321,82900.0
2014-12-26 09:35:00,67.98,68.11,67.95,67.99,82500.0,56.2983,56.406,56.2735,56.3066,82500.0
2014-12-26 09:40:00,68.0,68.04,67.94,67.94,17600.0,56.3149,56.348,56.2652,56.2652,17600.0
2014-12-26 09:45:00,67.95,68.01,67.95,68.0,16100.0,56.2735,56.3232,56.2735,56.3149,16100.0
2014-12-26 09:50:00,68.0,68.08,67.97,67.97,35300.0,56.3149,56.3811,56.29,56.29,35300.0
2014-12-26 09:55:00,67.99,68.06,67.96,68.05,12800.0,56.3066,56.3646,56.2818,56.3563,12800.0
2014-12-26 10:00:00,68.05,68.07,68.02,68.04,38900.0,56.3563,56.3729,56.3314,56.348,38900.0
2014-12-26 10:05:00,68.03,68.06,68.01,68.02,13600.0,56.3397,56.3646,56.3232,56.3314,13600.0
2014-12-26 10:10:00,68.01,68.01,67.97,68.0,23300.0,56.3232,56.3232,56.29,56.3149,23300.0
2014-12-26 10:15:00,68.0,68.01,67.88,67.92,29400.0,56.3149,56.3232,56.2155,56.2486,29400.0
2014-12-26 10:20:00,67.92,68.01,67.92,67.97,18900.0,56.2486,56.3232,56.2486,56.29,18900.0
2014-12-26 10:25:00,67.96,67.97,67.79,67.8,22100.0,56.2818,56.29,56.141,56.1492,22100.0
2014-12-26 10:30:00,67.79,67.81,67.74,67.75,14600.0,56.141,56.1575,56.0996,56.1078,14600.0
2014-12-26 10:35:00,67.75,67.76,67.73,67.74,19700.0,56.1078,56.1161,56.0913,56.0996,19700.0
2014-12-26 10:40:00,67.74,67.79,67.74,67.79,10000.0,56.0996,56.141,56.0996,56.141,10000.0
2014-12-26 10:45:00,67.79,67.84,67.78,67.8,9100.0,56.141,56.1824,56.1327,56.1492,9100.0
2014-12-26 10:50:00,67.8,67.81,67.78,67.8,20400.0,56.1492,56.1575,56.1327,56.1492,20400.0
2014-12-26 10:55:00,67.79,67.8,67.73,67.74,29400.0,56.141,56.1492,56.0913,56.0996,29400.0
2014-12-26 11:00:00,67.75,67.83,67.73,67.8,30200.0,56.1078,56.1741,56.0913,56.1492,30200.0
2014-12-26 11:05:00,67.79,67.82,67.73,67.73,11000.0,56.141,56.1658,56.0913,56.0913,11000.0
2014-12-26 11:10:00,67.73,67.74,67.72,67.74,8700.0,56.0913,56.0996,56.083,56.0996,8700.0
2014-12-26 11:15:00,67.74,67.75,67.73,67.74,7200.0,56.0996,56.1078,56.0913,56.0996,7200.0
2014-12-26 11:20:00,67.73,67.73,67.67,67.68,26100.0,56.0913,56.0913,56.0416,56.0499,26100.0
2014-12-26 11:25:00,67.69,67.74,67.69,67.7,37800.0,56.0582,56.0996,56.0582,56.0664,37800.0
2014-12-26 11:30:00,67.69,67.71,67.68,67.7,11500.0,56.0582,56.0747,56.0499,56.0664,11500.0
2014-12-26 11:35:00,67.69,67.71,67.68,67.7,7600.0,56.0582,56.0747,56.0499,56.0664,7600.0
2014-12-26 11:40:00,67.7,67.71,67.7,67.71,15500.0,56.0664,56.0747,56.0664,56.0747,15500.0
2014-12-26 11:45:00,67.7,67.71,67.68,67.68,10800.0,56.0664,56.0747,56.0499,56.0499,10800.0
2014-12-26 11:50:00,67.69,67.71,67.67,67.69,41100.0,56.0582,56.0747,56.0416,56.0582,41100.0
2014-12-26 11:55:00,67.69,67.75,67.69,67.74,61000.0,56.0582,56.1078,56.0582,56.0996,61000.0
2014-12-26 12:00:00,67.74,67.76,67.73,67.74,12000.0,56.0996,56.1161,56.0913,56.0996,12000.0
2014-12-26 12:05:00,67.75,67.77,67.74,67.75,15800.0,56.1078,56.1244,56.0996,56.1078,15800.0
2014-12-26 12:10:00,67.75,67.76,67.73,67.75,10200.0,56.1078,56.1161,56.0913,56.1078,10200.0
2014-12-26 12:15:00,67.75,67.77,67.74,67.74,11500.0,56.1078,56.1244,56.0996,56.0996,11500.0
2014-12-26 12:20:00,67.75,67.76,67.74,67.75,19200.0,56.1078,56.1161,56.0996,56.1078,19200.0
2014-12-26 12:25:00,67.75,67.75,67.71,67.73,19700.0,56.1078,56.1078,56.0747,56.0913,19700.0
2014-12-26 12:30:00,67.75,67.76,67.69,67.7,20400.0,56.1078,56.1161,56.0582,56.0664,20400.0
2014-12-26 12:35:00,67.72,67.75,67.62,67.62,42100.0,56.083,56.1078,56.0002,56.0002,42100.0
2014-12-26 12:40:00,67.63,67.65,67.59,67.61,15900.0,56.0085,56.025,55.9753,55.9919,15900.0
2014-12-26 12:45:00,67.61,67.62,67.59,67.6,11300.0,55.9919,56.0002,55.9753,55.9836,11300.0
2014-12-26 12:50:00,67.6,67.61,67.59,67.6,7400.0,55.9836,55.9919,55.9753,55.9836,7400.0
2014-12-26 12:55:00,67.61,67.66,67.6,67.65,16000.0,55.9919,56.0333,55.9836,56.025,16000.0
2014-12-26 13:00:00,67.65,67.67,67.63,67.67,11700.0,56.025,56.0416,56.0085,56.0416,11700.0
2014-12-26 13:05:00,67.67,67.67,67.63,67.65,13100.0,56.0416,56.0416,56.0085,56.025,13100.0
2014-12-26 13:10:00,67.65,67.67,67.64,67.65,33600.0,56.025,56.0416,56.0167,56.025,33600.0
2014-12-26 13:15:00,67.66,67.68,67.66,67.67,12000.0,56.0333,56.0499,56.0333,56.0416,12000.0
2014-12-26 13:20:00,67.68,67.68,67.64,67.64,10700.0,56.0499,56.0499,56.0167,56.0167,10700.0
2014-12-26 13:25:00,67.65,67.66,67.63,67.63,16800.0,56.025,56.0333,56.0085,56.0085,16800.0
2014-12-26 13:30:00,67.64,67.65,67.62,67.62,17100.0,56.0167,56.025,56.0002,56.0002,17100.0
2014-12-26 13:35:00,67.63,67.65,67.62,67.64,26400.0,56.0085,56.025,56.0002,56.0167,26400.0
2014-12-26 13:40:00,67.65,67.67,67.64,67.67,17700.0,56.025,56.0416,56.0167,56.0416,17700.0
2014-12-26 13:45:00,67.67,67.68,67.67,67.67,19600.0,56.0416,56.0499,56.0416,56.0416,19600.0
2014-12-26 13:50:00,67.68,67.68,67.63,67.64,25900.0,56.0499,56.0499,56.0085,56.0167,25900.0
2014-12-26 13:55:00,67.64,67.72,67.64,67.69,42000.0,56.0167,56.083,56.0167,56.0582,42000.0
2014-12-26 14:00:00,67.7,67.71,67.69,67.69,22200.0,56.0664,56.0747,56.0582,56.0582,22200.0
2014-12-26 14:05:00,67.69,67.69,67.68,67.69,32100.0,56.0582,56.0582,56.0499,56.0582,32100.0
2014-12-26 14:10:00,67.68,67.77,67.68,67.76,46500.0,56.0499,56.1244,56.0499,56.1161,46500.0
2014-12-26 14:15:00,67.76,67.77,67.74,67.76,41100.0,56.1161,56.1244,56.0996,56.1161,41100.0
2014-12-26 14:20:00,67.74,67.76,67.74,67.75,19400.0,56.0996,56.1161,56.0996,56.1078,19400.0
2014-12-26 14:25:00,67.76,67.76,67.74,67.75,20500.0,56.1161,56.1161,56.0996,56.1078,20500.0
2014-12-26 14:30:00,67.75,67.76,67.74,67.75,25500.0,56.1078,56.1161,56.0996,56.1078,25500.0
2014-12-26 14:35:00,67.75,67.76,67.74,67.74,71600.0,56.1078,56.1161,56.0996,56.0996,71600.0
2014-12-26 14:40:00,67.74,67.75,67.63,67.63,48100.0,56.0996,56.1078,56.0085,56.0085,48100.0
2014-12-26 14:45:00,67.64,67.69,67.63,67.66,59400.0,56.0167,56.0582,56.0085,56.0333,59400.0
2014-12-26 14:50:00,67.66,67.68,67.65,67.67,17200.0,56.0333,56.0499,56.025,56.0416,17200.0
2014-12-26 14:55:00,67.68,67.71,67.68,67.7,30100.0,56.0499,56.0747,56.0499,56.0664,30100.0
2014-12-26 15:00:00,67.71,67.74,67.69,67.69,71400.0,56.0747,56.0996,56.0582,56.0582,71400.0
2014-12-26 15:05:00,67.69,67.71,67.68,67.71,14700.0,56.0582,56.0747,56.0499,56.0747,14700.0
2014-12-26 15:10:00,67.71,67.71,67.69,67.7,26800.0,56.0747,56.0747,56.0582,56.0664,26800.0
2014-12-26 15:15:00,67.7,67.72,67.69,67.71,26900.0,56.0664,56.083,56.0582,56.0747,26900.0
2014-12-26 15:20:00,67.71,67.71,67.68,67.7,25200.0,56.0747,56.0747,56.0499,56.0664,25200.0
2014-12-26 15:25:00,67.7,67.7,67.68,67.69,33100.0,56.0664,56.0664,56.0499,56.0582,33100.0
2014-12-26 15:30:00,67.7,67.71,67.66,67.7,30400.0,56.0664,56.0747,56.0333,56.0664,30400.0
2014-12-26 15:35:00,67.7,67.75,67.69,67.74,88500.0,56.0664,56.1078,56.0582,56.0996,88500.0
2014-12-26 15:40:00,67.74,67.75,67.69,67.71,100100.0,56.0996,56.1078,56.0582,56.0747,100100.0
2014-12-26 15:45:00,67.7,67.72,67.68,67.71,75400.0,56.0664,56.083,56.0499,56.0747,75400.0
2014-12-26 15:50:00,67.71,67.72,67.6,67.6,138600.0,56.0747,56.083,55.9836,55.9836,138600.0
2014-12-26 15:55:00,67.6,67.61,67.49,67.49,295000.0,55.9836,55.9919,55.8925,55.8925,295000.0
2014-12-29 09:30:00,67.25,67.44,67.17,67.38,78200.0,55.6938,55.8511,55.6275,55.8014,78200.0
2014-12-29 09:35:00,67.39,67.76,67.29,67.69,123800.0,55.8097,56.1161,55.7269,56.0582,123800.0
2014-12-29 09:40:00,67.7,68.18,67.7,68.11,113000.0,56.0664,56.464,56.0664,56.406,113000.0
2014-12-29 09:45:00,68.11,68.18,67.97,68.13,73000.0,56.406,56.464,56.29,56.4225,73000.0
2014-12-29 09:50:00,68.13,68.21,68.1,68.2,57700.0,56.4225,56.4888,56.3977,56.4805,57700.0
2014-12-29 09:55:00,68.2,68.4,68.19,68.38,55600.0,56.4805,56.6461,56.4722,56.6296,55600.0
2014-12-29 10:00:00,68.39,68.41,68.28,68.41,46500.0,56.6379,56.6544,56.5468,56.6544,46500.0
2014-12-29 10:05:00,68.42,68.5,68.38,68.45,43500.0,56.6627,56.729,56.6296,56.6876,43500.0
2014-12-29 10:10:00,68.46,68.58,68.46,68.57,70400.0,56.6958,56.7952,56.6958,56.7869,70400.0
2014-12-29 10:15:00,68.57,68.58,68.42,68.42,52700.0,56.7869,56.7952,56.6627,56.6627,52700.0
2014-12-29 10:20:00,68.43,68.46,68.37,68.38,27400.0,56.671,56.6958,56.6213,56.6296,27400.0
2014-12-29 10:25:00,68.38,68.43,68.37,68.42,27500.0,56.6296,56.671,56.6213,56.6627,27500.0
2014-12-29 10:30:00,68.43,68.45,68.41,68.41,23900.0,56.671,56.6876,56.6544,56.6544,23900.0
2014-12-29 10:35:00,68.41,68.41,68.27,68.27,22900.0,56.6544,56.6544,56.5385,56.5385,22900.0
2014-12-29 10:40:00,68.28,68.29,68.18,68.21,28300.0,56.5468,56.555,56.464,56.4888,28300.0
2014-12-29 10:45:00,68.2,68.22,68.18,68.21,11900.0,56.4805,56.4971,56.464,56.4888,11900.0
2014-12-29 10:50:00,68.2,68.29,68.18,68.29,27900.0,56.4805,56.555,56.464,56.555,27900.0
2014-12-29 10:55:00,68.3,68.3,68.22,68.26,21800.0,56.5633,56.5633,56.4971,56.5302,21800.0
2014-12-29 11:00:00,68.25,68.26,68.22,68.25,12600.0,56.5219,56.5302,56.4971,56.5219,12600.0
2014-12-29 11:05:00,68.24,68.24,68.16,68.24,17100.0,56.5136,56.5136,56.4474,56.5136,17100.0
2014-12-29 11:10:00,68.25,68.27,68.24,68.26,19400.0,56.5219,56.5385,56.5136,56.5302,19400.0
2014-12-29 11:15:00,68.27,68.3,68.25,68.26,16600.0,56.5385,56.5633,56.5219,56.5302,16600.0
2014-12-29 11:20:00,68.25,68.33,68.25,68.32,24100.0,56.5219,56.5882,56.5219,56.5799,24100.0
2014-12-29 11:25:00,68.32,68.33,68.27,68.31,16200.0,56.5799,56.5882,56.5385,56.5716,16200.0
2014-12-29 11:30:00,68.32,68.38,68.3,68.31,20600.0,56.5799,56.6296,56.5633,56.5716,20600.0
2014-12-29 11:35:00,68.31,68.33,68.29,68.32,13900.0,56.5716,56.5882,56.555,56.5799,13900.0
2014-12-29 11:40:00,68.31,68.32,68.28,68.28,10700.0,56.5716,56.5799,56.5468,56.5468,10700.0
2014-12-29 11:45:00,68.29,68.33,68.27,68.32,12100.0,56.555,56.5882,56.5385,56.5799,12100.0
2014-12-29 11:50:00,68.31,68.32,68.27,68.28,17300.0,56.5716,56.5799,56.5385,56.5468,17300.0
2014-12-29 11:55:00,68.28,68.31,68.28,68.31,13900.0,56.5468,56.5716,56.5468,56.5716,13900.0
2014-12-29 12:00:00,68.31,68.34,68.31,68.32,14700.0,56.5716,56.5965,56.5716,56.5799,14700.0
2014-12-29 12:05:00,68.32,68.38,68.31,68.37,18700.0,56.5799,56.6296,56.5716,56.6213,18700.0
2014-12-29 12:10:00,68.38,68.41,68.37,68.38,18200.0,56.6296,56.6544,56.6213,56.6296,18200.0
2014-12-29 12:15:00,68.38,68.41,68.36,68.41,12600.0,56.6296,56.6544,56.613,56.6544,12600.0
2014-12-29 12:20:00,68.41,68.44,68.41,68.44,10700.0,56.6544,56.6793,56.6544,56.6793,10700.0
2014-12-29 12:25:00,68.44,68.47,68.43,68.43,11200.0,56.6793,56.7041,56.671,56.671,11200.0
2014-12-29 12:30:00,68.43,68.46,68.42,68.42,7000.0,56.671,56.6958,56.6627,56.6627,7000.0
2014-12-29 12:35:00,68.42,68.43,68.36,68.37,4700.0,56.6627,56.671,56.613,56.6213,4700.0
2014-12-29 12:40:00,68.37,68.38,68.35,68.36,7600.0,56.6213,56.6296,56.6047,56.613,7600.0
2014-12-29 12:45:00,68.36,68.38,68.34,68.35,8300.0,56.613,56.6296,56.5965,56.6047,8300.0
2014-12-29 12:50:00,68.35,68.35,68.28,68.28,6400.0,56.6047,56.6047,56.5468,56.5468,6400.0
2014-12-29 12:55:00,68.28,68.31,68.27,68.27,10600.0,56.5468,56.5716,56.5385,56.5385,10600.0
2014-12-29 13:00:00,68.28,68.34,68.28,68.34,11400.0,56.5468,56.5965,56.5468,56.5965,11400.0
2014-12-29 13:05:00,68.33,68.37,68.3,68.35,11000.0,56.5882,56.6213,56.5633,56.6047,11000.0
2014-12-29 13:10:00,68.35,68.39,68.34,68.38,10700.0,56.6047,56.6379,56.5965,56.6296,10700.0
2014-12-29 13:15:00,68.38,68.39,68.36,68.36,7400.0,56.6296,56.6379,56.613,56.613,7400.0
2014-12-29 13:20:00,68.36,68.39,68.31,68.32,22400.0,56.613,56.6379,56.5716,56.5799,22400.0
2014-12-29 13:25:00,68.3,68.31,68.28,68.28,10000.0,56.5633,56.5716,56.5468,56.5468,10000.0
2014-12-29 13:30:00,68.29,68.31,68.27,68.3,6700.0,56.555,56.5716,56.5385,56.5633,6700.0
2014-12-29 13:35:00,68.29,68.35,68.28,68.34,17400.0,56.555,56.6047,56.5468,56.5965,17400.0
2014-12-29 13:40:00,68.34,68.38,68.32,68.38,9600.0,56.5965,56.6296,56.5799,56.6296,9600.0
2014-12-29 13:45:00,68.36,68.36,68.29,68.34,14000.0,56.613,56.613,56.555,56.5965,14000.0
2014-12-29 13:50:00,68.35,68.37,68.3,68.37,24300.0,56.6047,56.6213,56.5633,56.6213,24300.0
2014-12-29 13:55:00,68.37,68.41,68.35,68.4,18000.0,56.6213,56.6544,56.6047,56.6461,18000.0
2014-12-29 14:00:00,68.39,68.4,68.32,68.34,16300.0,56.6379,56.6461,56.5799,56.5965,16300.0
2014-12-29 14:05:00,68.33,68.37,68.33,68.37,11400.0,56.5882,56.6213,56.5882,56.6213,11400.0
2014-12-29 14:10:00,68.37,68.38,68.34,68.37,12800.0,56.6213,56.6296,56.5965,56.6213,12800.0
2014-12-29 14:15:00,68.37,68.39,68.37,68.39,17300.0,56.6213,56.6379,56.6213,56.6379,17300.0
2014-12-29 14:20:00,68.39,68.42,68.38,68.42,27500.0,56.6379,56.6627,56.6296,56.6627,27500.0
2014-12-29 14:25:00,68.41,68.43,68.38,68.43,14900.0,56.6544,56.671,56.6296,56.671,14900.0
2014-12-29 14:30:00,68.43,68.43,68.41,68.41,22300.0,56.671,56.671,56.6544,56.6544,22300.0
2014-12-29 14:35:00,68.42,68.45,68.41,68.41,32600.0,56.6627,56.6876,56.6544,56.6544,32600.0
2014-12-29 14:40:00,68.42,68.5,68.41,68.5,28700.0,56.6627,56.729,56.6544,56.729,28700.0
2014-12-29 14:45:00,68.5,68.51,68.43,68.44,22700.0,56.729,56.7372,56.671,56.6793,22700.0
2014-12-29 14:50:00,68.44,68.47,68.39,68.42,30200.0,56.6793,56.7041,56.6379,56.6627,30200.0
2014-12-29 14:55:00,68.42,68.44,68.4,68.44,24600.0,56.6627,56.6793,56.6461,56.6793,24600.0
2014-12-29 15:00:00,68.44,68.59,68.43,68.58,39900.0,56.6793,56.8035,56.671,56.7952,39900.0
2014-12-29 15:05:00,68.58,68.63,68.53,68.62,34900.0,56.7952,56.8366,56.7538,56.8283,34900.0
2014-12-29 15:10:00,68.62,68.63,68.54,68.54,35400.0,56.8283,56.8366,56.7621,56.7621,35400.0
2014-12-29 15:15:00,68.55,68.59,68.51,68.59,29300.0,56.7704,56.8035,56.7372,56.8035,29300.0
2014-12-29 15:20:00,68.59,68.61,68.57,68.59,30500.0,56.8035,56.8201,56.7869,56.8035,30500.0
2014-12-29 15:25:00,68.59,68.62,68.52,68.57,47100.0,56.8035,56.8283,56.7455,56.7869,47100.0
2014-12-29 15:30:00,68.57,68.6,68.53,68.54,32900.0,56.7869,56.8118,56.7538,56.7621,32900.0
2014-12-29 15:35:00,68.54,68.59,68.49,68.55,54300.0,56.7621,56.8035,56.7207,56.7704,54300.0
2014-12-29 15:40:00,68.56,68.71,68.56,68.71,81300.0,56.7787,56.9029,56.7787,56.9029,81300.0
2014-12-29 15:45:00,68.72,68.74,68.68,68.72,114300.0,56.9112,56.9277,56.878,56.9112,114300.0
2014-12-29 15:50:00,68.71,68.72,68.69,68.69,59900.0,56.9029,56.9112,56.8863,56.8863,59900.0
2014-12-29 15:55:00,68.7,68.72,68.55,68.58,213800.0,56.8946,56.9112,56.7704,56.7952,213800.0
2014-12-30 09:30:00,68.34,68.47,68.16,68.38,50700.0,56.5965,56.7041,56.4474,56.6296,50700.0
2014-12-30 09:35:00,68.41,68.71,68.34,68.63,41600.0,56.6544,56.9029,56.5965,56.8366,41600.0
2014-12-30 09:40:00,68.63,68.75,68.6,68.62,26300.0,56.8366,56.936,56.8118,56.8283,26300.0
2014-12-30 09:45:00,68.59,68.78,68.55,68.77,51100.0,56.8035,56.9608,56.7704,56.9526,51100.0
2014-12-30 09:50:00,68.77,68.82,68.67,68.8,58300.0,56.9526,56.994,56.8697,56.9774,58300.0
2014-12-30 09:55:00,68.79,68.79,68.55,68.68,43200.0,56.9691,56.9691,56.7704,56.878,43200.0
2014-12-30 10:00:00,68.69,68.8,68.62,68.8,46900.0,56.8863,56.9774,56.8283,56.9774,46900.0
2014-12-30 10:05:00,68.81,68.88,68.76,68.8,53600.0,56.9857,57.0437,56.9443,56.9774,53600.0
2014-12-30 10:10:00,68.8,68.86,68.78,68.86,40000.0,56.9774,57.0271,56.9608,57.0271,40000.0
2014-12-30 10:15:00,68.85,68.86,68.71,68.71,47400.0,57.0188,57.0271,56.9029,56.9029,47400.0
2014-12-30 10:20:00,68.7,68.73,68.62,68.71,23000.0,56.8946,56.9194,56.8283,56.9029,23000.0
2014-12-30 10:25:00,68.73,68.77,68.71,68.74,26800.0,56.9194,56.9526,56.9029,56.9277,26800.0
2014-12-30 10:30:00,68.72,68.72,68.6,68.71,30400.0,56.9112,56.9112,56.8118,56.9029,30400.0
2014-12-30 10:35:00,68.7,68.73,68.66,68.72,34600.0,56.8946,56.9194,56.8615,56.9112,34600.0
2014-12-30 10:40:00,68.72,68.73,68.6,68.7,22600.0,56.9112,56.9194,56.8118,56.8946,22600.0
2014-12-30 10:45:00,68.7,68.72,68.65,68.69,24700.0,56.8946,56.9112,56.8532,56.8863,24700.0
2014-12-30 10:50:00,68.68,68.76,68.68,68.76,31200.0,56.878,56.9443,56.878,56.9443,31200.0
2014-12-30 10:55:00,68.76,68.76,68.7,68.75,38500.0,56.9443,56.9443,56.8946,56.936,38500.0
2014-12-30 11:00:00,68.75,68.75,68.63,68.64,23300.0,56.936,56.936,56.8366,56.8449,23300.0
2014-12-30 11:05:00,68.63,68.7,68.63,68.67,35700.0,56.8366,56.8946,56.8366,56.8697,35700.0
2014-12-30 11:10:00,68.68,68.69,68.55,68.57,30400.0,56.878,56.8863,56.7704,56.7869,30400.0
2014-12-30 11:15:00,68.56,68.59,68.54,68.59,22800.0,56.7787,56.8035,56.7621,56.8035,22800.0
2014-12-30 11:20:00,68.59,68.66,68.59,68.62,24600.0,56.8035,56.8615,56.8035,56.8283,24600.0
2014-12-30 11:25:00,68.62,68.68,68.61,68.61,15400.0,56.8283,56.878,56.8201,56.8201,15400.0
2014-12-30 11:30:00,68.61,68.61,68.53,68.53,18400.0,56.8201,56.8201,56.7538,56.7538,18400.0
2014-12-30 11:35:00,68.53,68.57,68.48,68.48,22400.0,56.7538,56.7869,56.7124,56.7124,22400.0
2014-12-30 11:40:00,68.49,68.53,68.47,68.49,18900.0,56.7207,56.7538,56.7041,56.7207,18900.0
2014-12-30 11:45:00,68.5,68.52,68.48,68.51,12700.0,56.729,56.7455,56.7124,56.7372,12700.0
2014-12-30 11:50:00,68.51,68.52,68.45,68.45,19500.0,56.7372,56.7455,56.6876,56.6876,19500.0
2014-12-30 11:55:00,68.46,68.5,68.45,68.47,15800.0,56.6958,56.729,56.6876,56.7041,15800.0
2014-12-30 12:00:00,68.47,68.58,68.46,68.54,19700.0,56.7041,56.7952,56.6958,56.7621,19700.0
2014-12-30 12:05:00,68.54,68.54,68.48,68.48,16300.0,56.7621,56.7621,56.7124,56.7124,16300.0
2014-12-30 12:10:00,68.48,68.49,68.4,68.41,18000.0,56.7124,56.7207,56.6461,56.6544,18000.0
2014-12-30 12:15:00,68.41,68.41,68.33,68.34,17900.0,56.6544,56.6544,56.5882,56.5965,17900.0
2014-12-30 12:20:00,68.33,68.35,68.28,68.32,20700.0,56.5882,56.6047,56.5468,56.5799,20700.0
2014-12-30 12:25:00,68.32,68.39,68.31,68.39,11800.0,56.5799,56.6379,56.5716,56.6379,11800.0
2014-12-30 12:30:00,68.38,68.42,68.38,68.41,10700.0,56.6296,56.6627,56.6296,56.6544,10700.0
2014-12-30 12:35:00,68.41,68.42,68.32,68.35,20500.0,56.6544,56.6627,56.5799,56.6047,20500.0
2014-12-30 12:40:00,68.35,68.37,68.31,68.34,13700.0,56.6047,56.6213,56.5716,56.5965,13700.0
2014-12-30 12:45:00,68.34,68.39,68.27,68.39,22100.0,56.5965,56.6379,56.5385,56.6379,22100.0
2014-12-30 12:50:00,68.36,68.38,68.31,68.34,15400.0,56.613,56.6296,56.5716,56.5965,15400.0
2014-12-30 12:55:00,68.34,68.35,68.32,68.34,20500.0,56.5965,56.6047,56.5799,56.5965,20500.0
2014-12-30 13:00:00,68.33,68.36,68.32,68.35,10500.0,56.5882,56.613,56.5799,56.6047,10500.0
2014-12-30 13:05:00,68.34,68.44,68.34,68.44,18100.0,56.5965,56.6793,56.5965,56.6793,18100.0
2014-12-30 13:10:00,68.44,68.49,68.43,68.48,23700.0,56.6793,56.7207,56.671,56.7124,23700.0
2014-12-30 13:15:00,68.49,68.5,68.4,68.4,28700.0,56.7207,56.729,56.6461,56.6461,28700.0
2014-12-30 13:20:00,68.41,68.43,68.38,68.42,22100.0,56.6544,56.671,56.6296,56.6627,22100.0
2014-12-30 13:25:00,68.41,68.42,68.37,68.38,17300.0,56.6544,56.6627,56.6213,56.6296,17300.0
2014-12-30 13:30:00,68.38,68.41,68.37,68.4,16200.0,56.6296,56.6544,56.6213,56.6461,16200.0
2014-12-30 13:35:00,68.39,68.4,68.36,68.36,20300.0,56.6379,56.6461,56.613,56.613,20300.0
2014-12-30 13:40:00,68.35,68.36,68.2,68.26,35100.0,56.6047,56.613,56.4805,56.5302,35100.0
2014-12-30 13:45:00,68.25,68.31,68.23,68.31,34300.0,56.5219,56.5716,56.5054,56.5716,34300.0
2014-12-30 13:50:00,68.32,68.34,68.29,68.29,14800.0,56.5799,56.5965,56.555,56.555,14800.0
2014-12-30 13:55:00,68.28,68.3,68.24,68.26,28000.0,56.5468,56.5633,56.5136,56.5302,28000.0
2014-12-30 14:00:00,68.27,68.32,68.25,68.31,13900.0,56.5385,56.5799,56.5219,56.5716,13900.0
2014-12-30 14:05:00,68.32,68.35,68.31,68.32,16400.0,56.5799,56.6047,56.5716,56.5799,16400.0
2014-12-30 14:10:00,68.33,68.39,68.32,68.39,15500.0,56.5882,56.6379,56.5799,56.6379,15500.0
2014-12-30 14:15:00,68.39,68.4,68.33,68.35,48100.0,56.6379,56.6461,56.5882,56.6047,48100.0
2014-12-30 14:20:00,68.36,68.36,68.29,68.33,21500.0,56.613,56.613,56.555,56.5882,21500.0
2014-12-30 14:25:00,68.33,68.38,68.32,68.37,20000.0,56.5882,56.6296,56.5799,56.6213,20000.0
2014-12-30 14:30:00,68.38,68.45,68.36,68.44,21000.0,56.6296,56.6876,56.613,56.6793,21000.0
2014-12-30 14:35:00,68.45,68.58,68.45,68.57,24400.0,56.6876,56.7952,56.6876,56.7869,24400.0
2014-12-30 14:40:00,68.57,68.6,68.54,68.6,32100.0,56.7869,56.8118,56.7621,56.8118,32100.0
2014-12-30 14:45:00,68.6,68.62,68.57,68.61,26000.0,56.8118,56.8283,56.7869,56.8201,26000.0
2014-12-30 14:50:00,68.62,68.65,68.61,68.64,29000.0,56.8283,56.8532,56.8201,56.8449,29000.0
2014-12-30 14:55:00,68.63,68.64,68.54,68.56,26300.0,56.8366,56.8449,56.7621,56.7787,26300.0
2014-12-30 15:00:00,68.56,68.61,68.56,68.61,26600.0,56.7787,56.8201,56.7787,56.8201,26600.0
2014-12-30 15:05:00,68.61,68.63,68.57,68.59,65400.0,56.8201,56.8366,56.7869,56.8035,65400.0
2014-12-30 15:10:00,68.59,68.59,68.54,68.54,32000.0,56.8035,56.8035,56.7621,56.7621,32000.0
2014-12-30 15:15:00,68.54,68.56,68.53,68.55,28500.0,56.7621,56.7787,56.7538,56.7704,28500.0
2014-12-30 15:20:00,68.55,68.66,68.55,68.65,34400.0,56.7704,56.8615,56.7704,56.8532,34400.0
2014-12-30 15:25:00,68.65,68.68,68.64,68.67,27500.0,56.8532,56.878,56.8449,56.8697,27500.0
2014-12-30 15:30:00,68.67,68.72,68.64,68.7,77100.0,56.8697,56.9112,56.8449,56.8946,77100.0
2014-12-30 15:35:00,68.71,68.71,68.64,68.68,55900.0,56.9029,56.9029,56.8449,56.878,55900.0
2014-12-30 15:40:00,68.68,68.68,68.59,68.67,67200.0,56.878,56.878,56.8035,56.8697,67200.0
2014-12-30 15:45:00,68.66,68.67,68.59,68.66,58700.0,56.8615,56.8697,56.8035,56.8615,58700.0
2014-12-30 15:50:00,68.66,68.66,68.56,68.58,52200.0,56.8615,56.8615,56.7787,56.7952,52200.0
2014-12-30 15:55:00,68.58,68.61,68.54,68.55,122100.0,56.7952,56.8201,56.7621,56.7704,122100.0
2014-12-31 09:30:00,68.66,69.15,68.66,69.08,105300.0,56.8615,57.2673,56.8615,57.2093,105300.0
2014-12-31 09:35:00,69.1,69.31,69.08,69.28,54600.0,57.2259,57.3998,57.2093,57.3749,54600.0
2014-12-31 09:40:00,69.24,69.37,69.24,69.24,37600.0,57.3418,57.4495,57.3418,57.3418,37600.0
2014-12-31 09:45:00,69.24,69.28,69.14,69.19,55900.0,57.3418,57.3749,57.259,57.3004,55900.0
2014-12-31 09:50:00,69.18,69.3,69.17,69.28,36500.0,57.2921,57.3915,57.2838,57.3749,36500.0
2014-12-31 09:55:00,69.28,69.4,69.27,69.31,36300.0,57.3749,57.4743,57.3666,57.3998,36300.0
2014-12-31 10:00:00,69.32,69.35,69.13,69.25,37700.0,57.4081,57.4329,57.2507,57.3501,37700.0
2014-12-31 10:05:00,69.25,69.31,69.18,69.28,50100.0,57.3501,57.3998,57.2921,57.3749,50100.0
2014-12-31 10:10:00,69.28,69.32,69.21,69.3,26300.0,57.3749,57.4081,57.317,57.3915,26300.0
2014-12-31 10:15:00,69.31,69.34,69.2,69.26,34300.0,57.3998,57.4246,57.3087,57.3584,34300.0
2014-12-31 10:20:00,69.26,69.31,69.21,69.3,21300.0,57.3584,57.3998,57.317,57.3915,21300.0
2014-12-31 10:25:00,69.3,69.44,69.3,69.42,51800.0,57.3915,57.5074,57.3915,57.4909,51800.0
2014-12-31 10:30:00,69.42,69.43,69.4,69.41,29300.0,57.4909,57.4992,57.4743,57.4826,29300.0
2014-12-31 10:35:00,69.41,69.41,69.33,69.35,23600.0,57.4826,57.4826,57.4163,57.4329,23600.0
2014-12-31 10:40:00,69.36,69.46,69.34,69.36,43600.0,57.4412,57.524,57.4246,57.4412,43600.0
2014-12-31 10:45:00,69.37,69.49,69.37,69.47,32800.0,57.4495,57.5488,57.4495,57.5323,32800.0
2014-12-31 10:50:00,69.47,69.48,69.44,69.46,19500.0,57.5323,57.5406,57.5074,57.524,19500.0
2014-12-31 10:55:00,69.46,69.52,69.4,69.52,31900.0,57.524,57.5737,57.4743,57.5737,31900.0
2014-12-31 11:00:00,69.52,69.52,69.33,69.37,16500.0,57.5737,57.5737,57.4163,57.4495,16500.0
2014-12-31 11:05:00,69.37,69.51,69.36,69.45,36200.0,57.4495,57.5654,57.4412,57.5157,36200.0
2014-12-31 11:10:00,69.43,69.44,69.39,69.39,15600.0,57.4992,57.5074,57.466,57.466,15600.0
2014-12-31 11:15:00,69.39,69.44,69.35,69.44,24200.0,57.466,57.5074,57.4329,57.5074,24200.0
2014-12-31 11:20:00,69.44,69.56,69.44,69.48,78200.0,57.5074,57.6068,57.5074,57.5406,78200.0
2014-12-31 11:25:00,69.49,69.49,69.42,69.45,25300.0,57.5488,57.5488,57.4909,57.5157,25300.0
2014-12-31 11:30:00,69.46,69.56,69.39,69.4,35900.0,57.524,57.6068,57.466,57.4743,35900.0
2014-12-31 11:35:00,69.4,69.48,69.39,69.47,22500.0,57.4743,57.5406,57.466,57.5323,22500.0
2014-12-31 11:40:00,69.48,69.57,69.48,69.51,38100.0,57.5406,57.6151,57.5406,57.5654,38100.0
2014-12-31 11:45:00,69.53,69.55,69.51,69.55,17200.0,57.582,57.5985,57.5654,57.5985,17200.0
2014-12-31 11:50:00,69.54,69.54,69.44,69.46,21600.0,57.5902,57.5902,57.5074,57.524,21600.0
2014-12-31 11:55:00,69.46,69.57,69.46,69.52,28200.0,57.524,57.6151,57.524,57.5737,28200.0
2014-12-31 12:00:00,69.52,69.53,69.32,69.33,39100.0,57.5737,57.582,57.4081,57.4163,39100.0
2014-12-31 12:05:00,69.33,69.35,69.26,69.27,35500.0,57.4163,57.4329,57.3584,57.3666,35500.0
2014-12-31 12:10:00,69.27,69.35,69.26,69.35,29700.0,57.3666,57.4329,57.3584,57.4329,29700.0
2014-12-31 12:15:00,69.36,69.39,69.33,69.36,14600.0,57.4412,57.466,57.4163,57.4412,14600.0
2014-12-31 12:20:00,69.36,69.43,69.26,69.28,28600.0,57.4412,57.4992,57.3584,57.3749,28600.0
2014-12-31 12:25:00,69.28,69.28,69.13,69.24,29600.0,57.3749,57.3749,57.2507,57.3418,29600.0
2014-12-31 12:30:00,69.24,69.35,69.18,69.18,30400.0,57.3418,57.4329,57.2921,57.2921,30400.0
2014-12-31 12:35:00,69.17,69.29,69.16,69.26,30300.0,57.2838,57.3832,57.2755,57.3584,30300.0
2014-12-31 12:40:00,69.25,69.28,69.18,69.22,18900.0,57.3501,57.3749,57.2921,57.3252,18900.0
2014-12-31 12:45:00,69.23,69.28,69.23,69.25,22400.0,57.3335,57.3749,57.3335,57.3501,22400.0
2014-12-31 12:50:00,69.25,69.25,69.17,69.22,19700.0,57.3501,57.3501,57.2838,57.3252,19700.0
2014-12-31 12:55:00,69.22,69.29,69.21,69.22,31800.0,57.3252,57.3832,57.317,57.3252,31800.0
2014-12-31 13:00:00,69.22,69.36,69.22,69.35,20600.0,57.3252,57.4412,57.3252,57.4329,20600.0
2014-12-31 13:05:00,69.35,69.35,69.24,69.27,28400.0,57.4329,57.4329,57.3418,57.3666,28400.0
2014-12-31 13:10:00,69.27,69.32,69.21,69.25,19200.0,57.3666,57.4081,57.317,57.3501,19200.0
2014-12-31 13:15:00,69.25,69.36,69.22,69.28,37500.0,57.3501,57.4412,57.3252,57.3749,37500.0
2014-12-31 13:20:00,69.28,69.33,69.27,69.32,23900.0,57.3749,57.4163,57.3666,57.4081,23900.0
2014-12-31 13:25:00,69.31,69.34,69.26,69.28,25400.0,57.3998,57.4246,57.3584,57.3749,25400.0
2014-12-31 13:30:00,69.28,69.28,69.24,69.25,19800.0,57.3749,57.3749,57.3418,57.3501,19800.0
2014-12-31 13:35:00,69.24,69.38,69.24,69.37,28900.0,57.3418,57.4577,57.3418,57.4495,28900.0
2014-12-31 13:40:00,69.37,69.47,69.37,69.41,43400.0,57.4495,57.5323,57.4495,57.4826,43400.0
2014-12-31 13:45:00,69.4,69.41,69.33,69.34,21200.0,57.4743,57.4826,57.4163,57.4246,21200.0
2014-12-31 13:50:00,69.34,69.34,69.28,69.28,29200.0,57.4246,57.4246,57.3749,57.3749,29200.0
2014-12-31 13:55:00,69.27,69.29,69.25,69.29,28400.0,57.3666,57.3832,57.3501,57.3832,28400.0
2014-12-31 14:00:00,69.28,69.31,69.21,69.21,25300.0,57.3749,57.3998,57.317,57.317,25300.0
2014-12-31 14:05:00,69.2,69.26,69.17,69.19,37300.0,57.3087,57.3584,57.2838,57.3004,37300.0
2014-12-31 14:10:00,69.19,69.25,69.16,69.25,31500.0,57.3004,57.3501,57.2755,57.3501,31500.0
2014-12-31 14:15:00,69.26,69.26,69.09,69.12,44100.0,57.3584,57.3584,57.2176,57.2424,44100.0
2014-12-31 14:20:00,69.12,69.13,69.03,69.12,72500.0,57.2424,57.2507,57.1679,57.2424,72500.0
2014-12-31 14:25:00,69.13,69.18,69.09,69.17,39300.0,57.2507,57.2921,57.2176,57.2838,39300.0
2014-12-31 14:30:00,69.15,69.15,69.07,69.1,33800.0,57.2673,57.2673,57.201,57.2259,33800.0
2014-12-31 14:35:00,69.1,69.19,69.02,69.02,55100.0,57.2259,57.3004,57.1596,57.1596,55100.0
2014-12-31 14:40:00,69.02,69.07,68.98,69.05,45900.0,57.1596,57.201,57.1265,57.1844,45900.0
2014-12-31 14:45:00,69.06,69.1,69.03,69.08,35100.0,57.1927,57.2259,57.1679,57.2093,35100.0
2014-12-31 14:50:00,69.07,69.16,69.07,69.12,59800.0,57.201,57.2755,57.201,57.2424,59800.0
2014-12-31 14:55:00,69.12,69.23,69.11,69.16,64900.0,57.2424,57.3335,57.2341,57.2755,64900.0
2014-12-31 15:00:00,69.17,69.18,69.05,69.05,26300.0,57.2838,57.2921,57.1844,57.1844,26300.0
2014-12-31 15:05:00,69.06,69.08,69.02,69.06,57500.0,57.1927,57.2093,57.1596,57.1927,57500.0
2014-12-31 15:10:00,69.05,69.15,69.02,69.15,52300.0,57.1844,57.2673,57.1596,57.2673,52300.0
2014-12-31 15:15:00,69.15,69.22,69.12,69.19,62600.0,57.2673,57.3252,57.2424,57.3004,62600.0
2014-12-31 15:20:00,69.19,69.19,69.12,69.18,77700.0,57.3004,57.3004,57.2424,57.2921,77700.0
2014-12-31 15:25:00,69.18,69.18,69.08,69.09,50200.0,57.2921,57.2921,57.2093,57.2176,50200.0
2014-12-31 15:30:00,69.1,69.13,69.03,69.03,76700.0,57.2259,57.2507,57.1679,57.1679,76700.0
2014-12-31 15:35:00,69.03,69.11,69.02,69.09,70800.0,57.1679,57.2341,57.1596,57.2176,70800.0
2014-12-31 15:40:00,69.09,69.09,68.94,69.02,98500.0,57.2176,57.2176,57.0934,57.1596,98500.0
2014-12-31 15:45:00,69.02,69.02,68.84,68.85,200300.0,57.1596,57.1596,57.0105,57.0188,200300.0
2014-12-31 15:50:00,68.83,68.85,68.72,68.84,157400.0,57.0023,57.0188,56.9112,57.0105,157400.0
2014-12-31 15:55:00,68.84,68.95,68.77,68.8,306100.0,57.0105,57.1016,56.9526,56.9774,306100.0
2015-01-02 09:30:00,69.0,69.33,68.91,69.19,217200.0,57.143,57.4163,57.0685,57.3004,217200.0
2015-01-02 09:35:00,69.2,69.32,69.18,69.32,163000.0,57.3087,57.4081,57.2921,57.4081,163000.0
2015-01-02 09:40:00,69.33,69.33,68.95,69.18,79300.0,57.4163,57.4163,57.1016,57.2921,79300.0
2015-01-02 09:45:00,69.18,69.29,69.09,69.16,128400.0,57.2921,57.3832,57.2176,57.2755,128400.0
2015-01-02 09:50:00,69.15,69.21,69.0,69.06,97700.0,57.2673,57.317,57.143,57.1927,97700.0
2015-01-02 09:55:00,69.07,69.08,68.87,68.88,60500.0,57.201,57.2093,57.0354,57.0437,60500.0
2015-01-02 10:00:00,68.87,68.87,68.74,68.86,37800.0,57.0354,57.0354,56.9277,57.0271,37800.0
2015-01-02 10:05:00,68.82,68.84,68.73,68.76,42600.0,56.994,57.0105,56.9194,56.9443,42600.0
2015-01-02 10:10:00,68.77,68.96,68.76,68.94,53300.0,56.9526,57.1099,56.9443,57.0934,53300.0
2015-01-02 10:15:00,68.93,68.93,68.71,68.72,26400.0,57.0851,57.0851,56.9029,56.9112,26400.0
2015-01-02 10:20:00,68.71,68.87,68.7,68.82,36200.0,56.9029,57.0354,56.8946,56.994,36200.0
2015-01-02 10:25:00,68.81,68.86,68.69,68.69,33700.0,56.9857,57.0271,56.8863,56.8863,33700.0
2015-01-02 10:30:00,68.68,68.72,68.56,68.61,55300.0,56.878,56.9112,56.7787,56.8201,55300.0
2015-01-02 10:35:00,68.6,68.6,68.16,68.17,93600.0,56.8118,56.8118,56.4474,56.4557,93600.0
2015-01-02 10:40:00,68.16,68.19,68.03,68.15,52700.0,56.4474,56.4722,56.3397,56.4391,52700.0
2015-01-02 10:45:00,68.14,68.25,68.11,68.16,132800.0,56.4308,56.5219,56.406,56.4474,132800.0
2015-01-02 10:50:00,68.16,68.17,68.08,68.15,32100.0,56.4474,56.4557,56.3811,56.4391,32100.0
2015-01-02 10:55:00,68.15,68.29,68.15,68.25,23900.0,56.4391,56.555,56.4391,56.5219,23900.0
2015-01-02 11:00:00,68.26,68.27,68.03,68.03,22700.0,56.5302,56.5385,56.3397,56.3397,22700.0
2015-01-02 11:05:00,68.05,68.06,67.97,68.01,48400.0,56.3563,56.3646,56.29,56.3232,48400.0
2015-01-02 11:10:00,68.02,68.02,67.77,67.79,36800.0,56.3314,56.3314,56.1244,56.141,36800.0
2015-01-02 11:15:00,67.81,67.93,67.81,67.88,28200.0,56.1575,56.2569,56.1575,56.2155,28200.0
2015-01-02 11:20:00,67.86,67.94,67.81,67.9,27600.0,56.1989,56.2652,56.1575,56.2321,27600.0
2015-01-02 11:25:00,67.9,68.02,67.9,67.97,54600.0,56.2321,56.3314,56.2321,56.29,54600.0
2015-01-02 11:30:00,67.97,68.09,67.96,68.09,34900.0,56.29,56.3894,56.2818,56.3894,34900.0
2015-01-02 11:35:00,68.09,68.09,67.97,68.0,18100.0,56.3894,56.3894,56.29,56.3149,18100.0
2015-01-02 11:40:00,67.98,68.06,67.98,67.99,13200.0,56.2983,56.3646,56.2983,56.3066,13200.0
2015-01-02 11:45:00,67.99,68.13,67.99,68.1,19000.0,56.3066,56.4225,56.3066,56.3977,19000.0
2015-01-02 11:50:00,68.09,68.12,68.0,68.12,34800.0,56.3894,56.4143,56.3149,56.4143,34800.0
2015-01-02 11:55:00,68.11,68.14,68.04,68.1,32400.0,56.406,56.4308,56.348,56.3977,32400.0
2015-01-02 12:00:00,68.11,68.14,68.04,68.12,15000.0,56.406,56.4308,56.348,56.4143,15000.0
2015-01-02 12:05:00,68.12,68.21,68.11,68.15,24200.0,56.4143,56.4888,56.406,56.4391,24200.0
2015-01-02 12:10:00,68.16,68.18,68.08,68.1,20600.0,56.4474,56.464,56.3811,56.3977,20600.0
2015-01-02 12:15:00,68.1,68.1,67.96,68.01,24400.0,56.3977,56.3977,56.2818,56.3232,24400.0
2015-01-02 12:20:00,68.01,68.01,67.93,67.94,25500.0,56.3232,56.3232,56.2569,56.2652,25500.0
2015-01-02 12:25:00,67.94,67.95,67.9,67.93,30200.0,56.2652,56.2735,56.2321,56.2569,30200.0
2015-01-02 12:30:00,67.94,67.95,67.9,67.92,26300.0,56.2652,56.2735,56.2321,56.2486,26300.0
2015-01-02 12:35:00,67.92,67.98,67.85,67.96,27100.0,56.2486,56.2983,56.1907,56.2818,27100.0
2015-01-02 12:40:00,67.97,67.97,67.85,67.85,12900.0,56.29,56.29,56.1907,56.1907,12900.0
2015-01-02 12:45:00,67.85,67.85,67.73,67.74,26600.0,56.1907,56.1907,56.0913,56.0996,26600.0
2015-01-02 12:50:00,67.73,67.74,67.66,67.68,31500.0,56.0913,56.0996,56.0333,56.0499,31500.0
2015-01-02 12:55:00,67.69,67.74,67.6,67.61,91400.0,56.0582,56.0996,55.9836,55.9919,91400.0
2015-01-02 13:00:00,67.6,67.61,67.56,67.59,82100.0,55.9836,55.9919,55.9505,55.9753,82100.0
2015-01-02 13:05:00,67.59,67.62,67.54,67.55,29900.0,55.9753,56.0002,55.9339,55.9422,29900.0
2015-01-02 13:10:00,67.55,67.57,67.47,67.47,27600.0,55.9422,55.9588,55.876,55.876,27600.0
2015-01-02 13:15:00,67.47,67.52,67.45,67.45,40800.0,55.876,55.9174,55.8594,55.8594,40800.0
2015-01-02 13:20:00,67.46,67.54,67.45,67.53,42100.0,55.8677,55.9339,55.8594,55.9256,42100.0
2015-01-02 13:25:00,67.53,67.54,67.36,67.38,20800.0,55.9256,55.9339,55.7849,55.8014,20800.0
2015-01-02 13:30:00,67.39,67.44,67.34,67.44,16700.0,55.8097,55.8511,55.7683,55.8511,16700.0
2015-01-02 13:35:00,67.44,67.48,67.41,67.41,14500.0,55.8511,55.8842,55.8263,55.8263,14500.0
2015-01-02 13:40:00,67.41,67.43,67.38,67.38,14700.0,55.8263,55.8428,55.8014,55.8014,14700.0
2015-01-02 13:45:00,67.38,67.39,67.35,67.38,14500.0,55.8014,55.8097,55.7766,55.8014,14500.0
2015-01-02 13:50:00,67.37,67.46,67.35,67.42,54700.0,55.7931,55.8677,55.7766,55.8345,54700.0
2015-01-02 13:55:00,67.43,67.48,67.4,67.45,31500.0,55.8428,55.8842,55.818,55.8594,31500.0
2015-01-02 14:00:00,67.44,67.54,67.44,67.52,24300.0,55.8511,55.9339,55.8511,55.9174,24300.0
2015-01-02 14:05:00,67.53,67.67,67.5,67.6,30800.0,55.9256,56.0416,55.9008,55.9836,30800.0
2015-01-02 14:10:00,67.6,67.73,67.6,67.7,18700.0,55.9836,56.0913,55.9836,56.0664,18700.0
2015-01-02 14:15:00,67.7,67.7,67.61,67.61,26600.0,56.0664,56.0664,55.9919,55.9919,26600.0
2015-01-02 14:20:00,67.61,67.62,67.57,67.6,18600.0,55.9919,56.0002,55.9588,55.9836,18600.0
2015-01-02 14:25:00,67.59,67.69,67.58,67.6,34900.0,55.9753,56.0582,55.9671,55.9836,34900.0
2015-01-02 14:30:00,67.6,67.63,67.59,67.63,16900.0,55.9836,56.0085,55.9753,56.0085,16900.0
2015-01-02 14:35:00,67.63,67.75,67.63,67.73,18600.0,56.0085,56.1078,56.0085,56.0913,18600.0
2015-01-02 14:40:00,67.72,67.77,67.63,67.68,22200.0,56.083,56.1244,56.0085,56.0499,22200.0
2015-01-02 14:45:00,67.69,67.69,67.56,67.63,36300.0,56.0582,56.0582,55.9505,56.0085,36300.0
2015-01-02 14:50:00,67.63,67.68,67.6,67.62,18900.0,56.0085,56.0499,55.9836,56.0002,18900.0
2015-01-02 14:55:00,67.62,67.62,67.53,67.54,26000.0,56.0002,56.0002,55.9256,55.9339,26000.0
2015-01-02 15:00:00,67.55,67.6,67.51,67.56,34900.0,55.9422,55.9836,55.9091,55.9505,34900.0
2015-01-02 15:05:00,67.55,67.6,67.55,67.55,19400.0,55.9422,55.9836,55.9422,55.9422,19400.0
2015-01-02 15:10:00,67.56,67.57,67.42,67.47,52200.0,55.9505,55.9588,55.8345,55.876,52200.0
2015-01-02 15:15:00,67.46,67.54,67.45,67.48,52700.0,55.8677,55.9339,55.8594,55.8842,52700.0
2015-01-02 15:20:00,67.5,67.61,67.49,67.61,36700.0,55.9008,55.9919,55.8925,55.9919,36700.0
2015-01-02 15:25:00,67.61,67.65,67.58,67.6,74900.0,55.9919,56.025,55.9671,55.9836,74900.0
2015-01-02 15:30:00,67.61,67.62,67.57,67.61,57500.0,55.9919,56.0002,55.9588,55.9919,57500.0
2015-01-02 15:35:00,67.62,67.67,67.58,67.66,49800.0,56.0002,56.0416,55.9671,56.0333,49800.0
2015-01-02 15:40:00,67.66,67.77,67.65,67.73,53300.0,56.0333,56.1244,56.025,56.0913,53300.0
2015-01-02 15:45:00,67.74,67.86,67.73,67.84,77800.0,56.0996,56.1989,56.0913,56.1824,77800.0
2015-01-02 15:50:00,67.85,67.9,67.76,67.77,94500.0,56.1907,56.2321,56.1161,56.1244,94500.0
2015-01-02 15:55:00,67.77,67.82,67.71,67.72,142000.0,56.1244,56.1658,56.0747,56.083,142000.0
2015-01-05 09:30:00,67.19,67.38,67.08,67.16,230500.0,55.6441,55.8014,55.553,55.6192,230500.0
2015-01-05 09:35:00,67.13,67.29,67.11,67.25,157700.0,55.5944,55.7269,55.5778,55.6938,157700.0
2015-01-05 09:40:00,67.25,67.26,66.98,67.08,121900.0,55.6938,55.702,55.4702,55.553,121900.0
2015-01-05 09:45:00,67.1,67.1,66.94,66.99,102100.0,55.5695,55.5695,55.437,55.4784,102100.0
2015-01-05 09:50:00,67.0,67.0,66.75,66.76,116700.0,55.4867,55.4867,55.2797,55.288,116700.0
2015-01-05 09:55:00,66.75,66.87,66.73,66.8,44400.0,55.2797,55.3791,55.2631,55.3211,44400.0
2015-01-05 10:00:00,66.8,66.8,66.64,66.71,69000.0,55.3211,55.3211,55.1886,55.2466,69000.0
2015-01-05 10:05:00,66.7,66.71,66.5,66.54,210700.0,55.2383,55.2466,55.0726,55.1058,210700.0
2015-01-05 10:10:00,66.54,66.67,66.53,66.57,80300.0,55.1058,55.2134,55.0975,55.1306,80300.0
2015-01-05 10:15:00,66.57,66.66,66.54,66.56,66800.0,55.1306,55.2051,55.1058,55.1223,66800.0
2015-01-05 10:20:00,66.55,66.6,66.51,66.58,65400.0,55.114,55.1555,55.0809,55.1389,65400.0
2015-01-05 10:25:00,66.58,66.6,66.53,66.56,74300.0,55.1389,55.1555,55.0975,55.1223,74300.0
2015-01-05 10:30:00,66.55,66.58,66.45,66.45,43400.0,55.114,55.1389,55.0312,55.0312,43400.0
2015-01-05 10:35:00,66.45,66.49,66.37,66.49,45800.0,55.0312,55.0644,54.965,55.0644,45800.0
2015-01-05 10:40:00,66.48,66.51,66.29,66.3,74200.0,55.0561,55.0809,54.8987,54.907,74200.0
2015-01-05 10:45:00,66.29,66.48,66.26,66.48,52600.0,54.8987,55.0561,54.8739,55.0561,52600.0
2015-01-05 10:50:00,66.48,66.49,66.42,66.47,83400.0,55.0561,55.0644,55.0064,55.0478,83400.0
2015-01-05 10:55:00,66.47,66.51,66.38,66.38,35800.0,55.0478,55.0809,54.9733,54.9733,35800.0
2015-01-05 11:00:00,66.37,66.48,66.36,66.46,30900.0,54.965,55.0561,54.9567,55.0395,30900.0
2015-01-05 11:05:00,66.47,66.48,66.34,66.34,56100.0,55.0478,55.0561,54.9401,54.9401,56100.0
2015-01-05 11:10:00,66.36,66.44,66.28,66.43,63300.0,54.9567,55.023,54.8904,55.0147,63300.0
2015-01-05 11:15:00,66.42,66.44,66.31,66.33,46500.0,55.0064,55.023,54.9153,54.9319,46500.0
2015-01-05 11:20:00,66.34,66.56,66.34,66.47,67100.0,54.9401,55.1223,54.9401,55.0478,67100.0
2015-01-05 11:25:00,66.47,66.56,66.46,66.52,39000.0,55.0478,55.1223,55.0395,55.0892,39000.0
2015-01-05 11:30:00,66.52,66.6,66.51,66.56,39300.0,55.0892,55.1555,55.0809,55.1223,39300.0
2015-01-05 11:35:00,66.57,66.6,66.55,66.58,55700.0,55.1306,55.1555,55.114,55.1389,55700.0
2015-01-05 11:40:00,66.58,66.71,66.58,66.65,45400.0,55.1389,55.2466,55.1389,55.1969,45400.0
2015-01-05 11:45:00,66.66,66.68,66.62,66.66,63400.0,55.2051,55.2217,55.172,55.2051,63400.0
2015-01-05 11:50:00,66.66,66.69,66.65,66.68,66600.0,55.2051,55.23,55.1969,55.2217,66600.0
2015-01-05 11:55:00,66.69,66.7,66.5,66.54,43700.0,55.23,55.2383,55.0726,55.1058,43700.0
2015-01-05 12:00:00,66.55,66.6,66.52,66.52,31000.0,55.114,55.1555,55.0892,55.0892,31000.0
2015-01-05 12:05:00,66.52,66.57,66.49,66.5,16000.0,55.0892,55.1306,55.0644,55.0726,16000.0
2015-01-05 12:10:00,66.51,66.55,66.43,66.46,27500.0,55.0809,55.114,55.0147,55.0395,27500.0
2015-01-05 12:15:00,66.46,66.47,66.42,66.46,57000.0,55.0395,55.0478,55.0064,55.0395,57000.0
2015-01-05 12:20:00,66.47,66.49,66.35,66.37,51500.0,55.0478,55.0644,54.9484,54.965,51500.0
2015-01-05 12:25:00,66.37,66.37,66.2,66.21,42400.0,54.965,54.965,54.8242,54.8325,42400.0
2015-01-05 12:30:00,66.21,66.28,66.14,66.24,41900.0,54.8325,54.8904,54.7745,54.8573,41900.0
2015-01-05 12:35:00,66.22,66.34,66.22,66.33,26800.0,54.8408,54.9401,54.8408,54.9319,26800.0
2015-01-05 12:40:00,66.33,66.38,66.31,66.35,26400.0,54.9319,54.9733,54.9153,54.9484,26400.0
2015-01-05 12:45:00,66.36,66.36,66.29,66.3,20900.0,54.9567,54.9567,54.8987,54.907,20900.0
2015-01-05 12:50:00,66.3,66.3,66.25,66.27,22200.0,54.907,54.907,54.8656,54.8822,22200.0
2015-01-05 12:55:00,66.26,66.28,66.14,66.27,27200.0,54.8739,54.8904,54.7745,54.8822,27200.0
2015-01-05 13:00:00,66.27,66.28,66.17,66.17,39500.0,54.8822,54.8904,54.7993,54.7993,39500.0
2015-01-05 13:05:00,66.17,66.24,66.13,66.14,76700.0,54.7993,54.8573,54.7662,54.7745,76700.0
2015-01-05 13:10:00,66.14,66.15,66.0,66.02,95500.0,54.7745,54.7828,54.6586,54.6751,95500.0
2015-01-05 13:15:00,66.01,66.02,65.95,65.97,43700.0,54.6668,54.6751,54.6172,54.6337,43700.0
2015-01-05 13:20:00,65.98,66.04,65.97,65.97,53100.0,54.642,54.6917,54.6337,54.6337,53100.0
2015-01-05 13:25:00,65.97,66.07,65.94,66.04,33300.0,54.6337,54.7165,54.6089,54.6917,33300.0
2015-01-05 13:30:00,66.05,66.08,66.03,66.06,51500.0,54.7,54.7248,54.6834,54.7083,51500.0
2015-01-05 13:35:00,66.06,66.08,65.99,66.03,51800.0,54.7083,54.7248,54.6503,54.6834,51800.0
2015-01-05 13:40:00,66.04,66.06,65.96,65.96,59500.0,54.6917,54.7083,54.6254,54.6254,59500.0
2015-01-05 13:45:00,65.97,66.08,65.97,66.08,57000.0,54.6337,54.7248,54.6337,54.7248,57000.0
2015-01-05 13:50:00,66.08,66.24,66.08,66.19,54400.0,54.7248,54.8573,54.7248,54.8159,54400.0
2015-01-05 13:55:00,66.19,66.25,66.13,66.19,53200.0,54.8159,54.8656,54.7662,54.8159,53200.0
2015-01-05 14:00:00,66.18,66.19,66.02,66.03,46800.0,54.8076,54.8159,54.6751,54.6834,46800.0
2015-01-05 14:05:00,66.03,66.09,66.02,66.05,57400.0,54.6834,54.7331,54.6751,54.7,57400.0
2015-01-05 14:10:00,66.05,66.06,66.02,66.05,38200.0,54.7,54.7083,54.6751,54.7,38200.0
2015-01-05 14:15:00,66.05,66.14,66.04,66.08,46800.0,54.7,54.7745,54.6917,54.7248,46800.0
2015-01-05 14:20:00,66.08,66.16,66.08,66.11,55900.0,54.7248,54.7911,54.7248,54.7497,55900.0
2015-01-05 14:25:00,66.11,66.14,66.03,66.08,36300.0,54.7497,54.7745,54.6834,54.7248,36300.0
2015-01-05 14:30:00,66.08,66.09,66.01,66.07,26300.0,54.7248,54.7331,54.6668,54.7165,26300.0
2015-01-05 14:35:00,66.07,66.11,66.04,66.06,51000.0,54.7165,54.7497,54.6917,54.7083,51000.0
2015-01-05 14:40:00,66.06,66.1,65.95,65.95,56700.0,54.7083,54.7414,54.6172,54.6172,56700.0
2015-01-05 14:45:00,65.95,66.03,65.95,66.01,44100.0,54.6172,54.6834,54.6172,54.6668,44100.0
2015-01-05 14:50:00,66.0,66.04,65.94,66.01,45600.0,54.6586,54.6917,54.6089,54.6668,45600.0
2015-01-05 14:55:00,66.01,66.05,65.93,65.93,68800.0,54.6668,54.7,54.6006,54.6006,68800.0
2015-01-05 15:00:00,65.93,65.99,65.89,65.93,62600.0,54.6006,54.6503,54.5675,54.6006,62600.0
2015-01-05 15:05:00,65.93,66.0,65.92,65.98,59900.0,54.6006,54.6586,54.5923,54.642,59900.0
2015-01-05 15:10:00,65.97,66.09,65.97,66.09,88100.0,54.6337,54.7331,54.6337,54.7331,88100.0
2015-01-05 15:15:00,66.09,66.09,66.02,66.05,69200.0,54.7331,54.7331,54.6751,54.7,69200.0
2015-01-05 15:20:00,66.05,66.09,65.96,66.09,83300.0,54.7,54.7331,54.6254,54.7331,83300.0
2015-01-05 15:25:00,66.08,66.08,66.01,66.04,50700.0,54.7248,54.7248,54.6668,54.6917,50700.0
2015-01-05 15:30:00,66.04,66.09,65.99,66.03,157900.0,54.6917,54.7331,54.6503,54.6834,157900.0
2015-01-05 15:35:00,66.03,66.06,65.99,66.04,113700.0,54.6834,54.7083,54.6503,54.6917,113700.0
2015-01-05 15:40:00,66.04,66.18,66.04,66.14,146700.0,54.6917,54.8076,54.6917,54.7745,146700.0
2015-01-05 15:45:00,66.14,66.25,66.13,66.25,151300.0,54.7745,54.8656,54.7662,54.8656,151300.0
2015-01-05 15:50:00,66.24,66.34,66.18,66.3,127200.0,54.8573,54.9401,54.8076,54.907,127200.0
2015-01-05 15:55:00,66.31,66.33,66.07,66.11,252000.0,54.9153,54.9319,54.7165,54.7497,252000.0
2015-01-06 09:30:00,66.53,66.66,66.45,66.58,143500.0,55.0975,55.2051,55.0312,55.1389,143500.0
2015-01-06 09:35:00,66.59,66.61,66.44,66.51,66300.0,55.1472,55.1637,55.023,55.0809,66300.0
2015-01-06 09:40:00,66.48,66.78,66.39,66.74,110000.0,55.0561,55.3045,54.9815,55.2714,110000.0
2015-01-06 09:45:00,66.72,66.72,66.48,66.54,53100.0,55.2548,55.2548,55.0561,55.1058,53100.0
2015-01-06 09:50:00,66.54,66.54,66.35,66.5,86400.0,55.1058,55.1058,54.9484,55.0726,86400.0
2015-01-06 09:55:00,66.51,66.53,66.22,66.3,69400.0,55.0809,55.0975,54.8408,54.907,69400.0
2015-01-06 10:00:00,66.28,66.36,66.21,66.27,74700.0,54.8904,54.9567,54.8325,54.8822,74700.0
2015-01-06 10:05:00,66.27,66.39,66.18,66.24,51000.0,54.8822,54.9815,54.8076,54.8573,51000.0
2015-01-06 10:10:00,66.23,66.57,66.23,66.56,79900.0,54.849,55.1306,54.849,55.1223,79900.0
2015-01-06 10:15:00,66.56,66.57,66.49,66.52,57200.0,55.1223,55.1306,55.0644,55.0892,57200.0
2015-01-06 10:20:00,66.52,66.58,66.49,66.58,64000.0,55.0892,55.1389,55.0644,55.1389,64000.0
2015-01-06 10:25:00,66.57,66.59,66.52,66.53,46400.0,55.1306,55.1472,55.0892,55.0975,46400.0
2015-01-06 10:30:00,66.53,66.58,66.47,66.53,53100.0,55.0975,55.1389,55.0478,55.0975,53100.0
2015-01-06 10:35:00,66.51,66.56,66.46,66.48,33500.0,55.0809,55.1223,55.0395,55.0561,33500.0
2015-01-06 10:40:00,66.47,66.59,66.4,66.4,45100.0,55.0478,55.1472,54.9898,54.9898,45100.0
2015-01-06 10:45:00,66.41,66.5,66.33,66.37,56200.0,54.9981,55.0726,54.9319,54.965,56200.0
2015-01-06 10:50:00,66.37,66.43,66.35,66.36,23200.0,54.965,55.0147,54.9484,54.9567,23200.0
2015-01-06 10:55:00,66.38,66.4,66.26,66.27,43800.0,54.9733,54.9898,54.8739,54.8822,43800.0
2015-01-06 11:00:00,66.26,66.27,66.06,66.21,32300.0,54.8739,54.8822,54.7083,54.8325,32300.0
2015-01-06 11:05:00,66.19,66.29,66.14,66.27,36700.0,54.8159,54.8987,54.7745,54.8822,36700.0
2015-01-06 11:10:00,66.26,66.32,66.21,66.29,38500.0,54.8739,54.9236,54.8325,54.8987,38500.0
2015-01-06 11:15:00,66.3,66.31,66.13,66.16,37500.0,54.907,54.9153,54.7662,54.7911,37500.0
2015-01-06 11:20:00,66.15,66.2,66.1,66.16,58500.0,54.7828,54.8242,54.7414,54.7911,58500.0
2015-01-06 11:25:00,66.14,66.16,66.08,66.12,45400.0,54.7745,54.7911,54.7248,54.7579,45400.0
2015-01-06 11:30:00,66.12,66.15,66.05,66.1,49200.0,54.7579,54.7828,54.7,54.7414,49200.0
2015-01-06 11:35:00,66.08,66.09,65.95,65.99,40400.0,54.7248,54.7331,54.6172,54.6503,40400.0
2015-01-06 11:40:00,66.0,66.02,65.82,65.84,36200.0,54.6586,54.6751,54.5095,54.5261,36200.0
2015-01-06 11:45:00,65.84,65.95,65.83,65.91,35600.0,54.5261,54.6172,54.5178,54.584,35600.0
2015-01-06 11:50:00,65.92,65.94,65.78,65.78,53900.0,54.5923,54.6089,54.4764,54.4764,53900.0
2015-01-06 11:55:00,65.78,65.82,65.74,65.74,55200.0,54.4764,54.5095,54.4432,54.4432,55200.0
2015-01-06 12:00:00,65.75,65.75,65.63,65.64,38600.0,54.4515,54.4515,54.3521,54.3604,38600.0
2015-01-06 12:05:00,65.65,65.69,65.52,65.58,69000.0,54.3687,54.4018,54.261,54.3107,69000.0
2015-01-06 12:10:00,65.57,65.75,65.53,65.74,40700.0,54.3025,54.4515,54.2693,54.4432,40700.0
2015-01-06 12:15:00,65.74,65.74,65.55,65.57,65300.0,54.4432,54.4432,54.2859,54.3025,65300.0
2015-01-06 12:20:00,65.56,65.59,65.36,65.44,80200.0,54.2942,54.319,54.1285,54.1948,80200.0
2015-01-06 12:25:00,65.44,65.61,65.42,65.61,42200.0,54.1948,54.3356,54.1782,54.3356,42200.0
2015-01-06 12:30:00,65.6,65.65,65.56,65.62,23800.0,54.3273,54.3687,54.2942,54.3439,23800.0
2015-01-06 12:35:00,65.61,65.84,65.61,65.84,34000.0,54.3356,54.5261,54.3356,54.5261,34000.0
2015-01-06 12:40:00,65.83,65.84,65.77,65.78,77500.0,54.5178,54.5261,54.4681,54.4764,77500.0
2015-01-06 12:45:00,65.77,65.78,65.7,65.76,32000.0,54.4681,54.4764,54.4101,54.4598,32000.0
2015-01-06 12:50:00,65.77,65.92,65.76,65.9,23300.0,54.4681,54.5923,54.4598,54.5757,23300.0
2015-01-06 12:55:00,65.91,65.99,65.91,65.97,23100.0,54.584,54.6503,54.584,54.6337,23100.0
2015-01-06 13:00:00,65.99,66.0,65.9,65.94,38800.0,54.6503,54.6586,54.5757,54.6089,38800.0
2015-01-06 13:05:00,65.93,65.96,65.82,65.84,26900.0,54.6006,54.6254,54.5095,54.5261,26900.0
2015-01-06 13:10:00,65.83,65.94,65.83,65.86,26000.0,54.5178,54.6089,54.5178,54.5426,26000.0
2015-01-06 13:15:00,65.86,65.87,65.68,65.69,36500.0,54.5426,54.5509,54.3936,54.4018,36500.0
2015-01-06 13:20:00,65.7,65.75,65.62,65.62,45600.0,54.4101,54.4515,54.3439,54.3439,45600.0
2015-01-06 13:25:00,65.62,65.81,65.6,65.75,31400.0,54.3439,54.5012,54.3273,54.4515,31400.0
2015-01-06 13:30:00,65.75,65.87,65.73,65.77,30700.0,54.4515,54.5509,54.435,54.4681,30700.0
2015-01-06 13:35:00,65.78,65.95,65.73,65.91,24500.0,54.4764,54.6172,54.435,54.584,24500.0
2015-01-06 13:40:00,65.91,65.92,65.74,65.78,21500.0,54.584,54.5923,54.4432,54.4764,21500.0
2015-01-06 13:45:00,65.78,65.92,65.78,65.92,31700.0,54.4764,54.5923,54.4764,54.5923,31700.0
2015-01-06 13:50:00,65.93,65.98,65.89,65.92,39700.0,54.6006,54.642,54.5675,54.5923,39700.0
2015-01-06 13:55:00,65.92,66.1,65.86,66.1,50300.0,54.5923,54.7414,54.5426,54.7414,50300.0
2015-01-06 14:00:00,66.09,66.13,66.05,66.11,42300.0,54.7331,54.7662,54.7,54.7497,42300.0
2015-01-06 14:05:00,66.11,66.12,66.05,66.06,49200.0,54.7497,54.7579,54.7,54.7083,49200.0
2015-01-06 14:10:00,66.05,66.06,65.94,65.94,30600.0,54.7,54.7083,54.6089,54.6089,30600.0
2015-01-06 14:15:00,65.94,66.01,65.91,66.01,29100.0,54.6089,54.6668,54.584,54.6668,29100.0
2015-01-06 14:20:00,66.0,66.11,66.0,66.08,36100.0,54.6586,54.7497,54.6586,54.7248,36100.0
2015-01-06 14:25:00,66.08,66.23,66.08,66.22,62200.0,54.7248,54.849,54.7248,54.8408,62200.0
2015-01-06 14:30:00,66.22,66.24,66.12,66.15,36600.0,54.8408,54.8573,54.7579,54.7828,36600.0
2015-01-06 14:35:00,66.14,66.34,66.13,66.31,52100.0,54.7745,54.9401,54.7662,54.9153,52100.0
2015-01-06 14:40:00,66.32,66.44,66.24,66.37,75000.0,54.9236,55.023,54.8573,54.965,75000.0
2015-01-06 14:45:00,66.38,66.42,66.32,66.38,38000.0,54.9733,55.0064,54.9236,54.9733,38000.0
2015-01-06 14:50:00,66.38,66.51,66.32,66.45,43400.0,54.9733,55.0809,54.9236,55.0312,43400.0
2015-01-06 14:55:00,66.43,66.43,66.36,66.41,26600.0,55.0147,55.0147,54.9567,54.9981,26600.0
2015-01-06 15:00:00,66.4,66.48,66.37,66.41,83500.0,54.9898,55.0561,54.965,54.9981,83500.0
2015-01-06 15:05:00,66.41,66.42,66.33,66.41,69200.0,54.9981,55.0064,54.9319,54.9981,69200.0
2015-01-06 15:10:00,66.42,66.59,66.38,66.53,67900.0,55.0064,55.1472,54.9733,55.0975,67900.0
2015-01-06 15:15:00,66.53,66.69,66.51,66.69,105700.0,55.0975,55.23,55.0809,55.23,105700.0
2015-01-06 15:20:00,66.69,66.8,66.63,66.7,93300.0,55.23,55.3211,55.1803,55.2383,93300.0
2015-01-06 15:25:00,66.69,66.8,66.63,66.78,78300.0,55.23,55.3211,55.1803,55.3045,78300.0
2015-01-06 15:30:00,66.77,66.77,66.58,66.58,116700.0,55.2962,55.2962,55.1389,55.1389,116700.0
2015-01-06 15:35:00,66.58,66.61,66.42,66.44,95400.0,55.1389,55.1637,55.0064,55.023,95400.0
2015-01-06 15:40:00,66.45,66.54,66.36,66.53,86300.0,55.0312,55.1058,54.9567,55.0975,86300.0
2015-01-06 15:45:00,66.52,66.61,66.5,66.52,95500.0,55.0892,55.1637,55.0726,55.0892,95500.0
2015-01-06 15:50:00,66.53,66.55,66.32,66.36,93600.0,55.0975,55.114,54.9236,54.9567,93600.0
2015-01-06 15:55:00,66.35,66.35,66.19,66.21,181700.0,54.9484,54.9484,54.8159,54.8325,181700.0
2015-01-07 09:30:00,66.86,67.02,66.84,67.02,83900.0,55.3708,55.5033,55.3542,55.5033,83900.0
2015-01-07 09:35:00,67.01,67.37,66.99,67.17,81500.0,55.495,55.7931,55.4784,55.6275,81500.0
2015-01-07 09:40:00,67.17,67.33,67.14,67.23,46300.0,55.6275,55.76,55.6027,55.6772,46300.0
2015-01-07 09:45:00,67.23,67.27,67.13,67.25,31100.0,55.6772,55.7103,55.5944,55.6938,31100.0
2015-01-07 09:50:00,67.26,67.45,67.25,67.43,46300.0,55.702,55.8594,55.6938,55.8428,46300.0
2015-01-07 09:55:00,67.42,67.52,67.37,67.52,30900.0,55.8345,55.9174,55.7931,55.9174,30900.0
2015-01-07 10:00:00,67.52,67.68,67.49,67.62,64700.0,55.9174,56.0499,55.8925,56.0002,64700.0
2015-01-07 10:05:00,67.64,67.68,67.52,67.67,62300.0,56.0167,56.0499,55.9174,56.0416,62300.0
2015-01-07 10:10:00,67.68,67.68,67.36,67.5,33500.0,56.0499,56.0499,55.7849,55.9008,33500.0
2015-01-07 10:15:00,67.49,67.65,67.48,67.63,28500.0,55.8925,56.025,55.8842,56.0085,28500.0
2015-01-07 10:20:00,67.62,67.69,67.56,67.6,34000.0,56.0002,56.0582,55.9505,55.9836,34000.0
2015-01-07 10:25:00,67.61,67.61,67.43,67.44,33200.0,55.9919,55.9919,55.8428,55.8511,33200.0
2015-01-07 10:30:00,67.44,67.44,67.36,67.42,120000.0,55.8511,55.8511,55.7849,55.8345,120000.0
2015-01-07 10:35:00,67.41,67.49,67.31,67.34,44400.0,55.8263,55.8925,55.7435,55.7683,44400.0
2015-01-07 10:40:00,67.34,67.44,67.27,67.39,37700.0,55.7683,55.8511,55.7103,55.8097,37700.0
2015-01-07 10:45:00,67.41,67.62,67.4,67.6,40200.0,55.8263,56.0002,55.818,55.9836,40200.0
2015-01-07 10:50:00,67.6,67.72,67.6,67.69,34300.0,55.9836,56.083,55.9836,56.0582,34300.0
2015-01-07 10:55:00,67.7,67.75,67.61,67.63,41200.0,56.0664,56.1078,55.9919,56.0085,41200.0
2015-01-07 11:00:00,67.63,67.73,67.57,67.67,36400.0,56.0085,56.0913,55.9588,56.0416,36400.0
2015-01-07 11:05:00,67.67,67.67,67.54,67.56,31300.0,56.0416,56.0416,55.9339,55.9505,31300.0
2015-01-07 11:10:00,67.56,67.58,67.4,67.41,20900.0,55.9505,55.9671,55.818,55.8263,20900.0
2015-01-07 11:15:00,67.41,67.53,67.4,67.47,27500.0,55.8263,55.9256,55.818,55.876,27500.0
2015-01-07 11:20:00,67.47,67.56,67.44,67.55,27200.0,55.876,55.9505,55.8511,55.9422,27200.0
2015-01-07 11:25:00,67.54,67.57,67.42,67.56,29000.0,55.9339,55.9588,55.8345,55.9505,29000.0
2015-01-07 11:30:00,67.56,67.73,67.53,67.71,35600.0,55.9505,56.0913,55.9256,56.0747,35600.0
2015-01-07 11:35:00,67.69,67.69,67.58,67.59,18000.0,56.0582,56.0582,55.9671,55.9753,18000.0
2015-01-07 11:40:00,67.59,67.68,67.57,67.65,18100.0,55.9753,56.0499,55.9588,56.025,18100.0
2015-01-07 11:45:00,67.66,67.74,67.6,67.72,26600.0,56.0333,56.0996,55.9836,56.083,26600.0
2015-01-07 11:50:00,67.72,67.82,67.64,67.81,34300.0,56.083,56.1658,56.0167,56.1575,34300.0
2015-01-07 11:55:00,67.83,67.93,67.81,67.91,39000.0,56.1741,56.2569,56.1575,56.2403,39000.0
2015-01-07 12:00:00,67.91,67.98,67.86,67.87,30200.0,56.2403,56.2983,56.1989,56.2072,30200.0
2015-01-07 12:05:00,67.87,68.11,67.75,67.94,72800.0,56.2072,56.406,56.1078,56.2652,72800.0
2015-01-07 12:10:00,67.94,67.94,67.84,67.9,23500.0,56.2652,56.2652,56.1824,56.2321,23500.0
2015-01-07 12:15:00,67.89,68.03,67.89,68.03,26000.0,56.2238,56.3397,56.2238,56.3397,26000.0
2015-01-07 12:20:00,68.04,68.08,67.96,67.96,36900.0,56.348,56.3811,56.2818,56.2818,36900.0
2015-01-07 12:25:00,67.97,68.06,67.96,68.05,43600.0,56.29,56.3646,56.2818,56.3563,43600.0
2015-01-07 12:30:00,68.04,68.09,67.95,67.97,42200.0,56.348,56.3894,56.2735,56.29,42200.0
2015-01-07 12:35:00,67.96,68.07,67.96,68.06,20500.0,56.2818,56.3729,56.2818,56.3646,20500.0
2015-01-07 12:40:00,68.07,68.07,68.0,68.03,21000.0,56.3729,56.3729,56.3149,56.3397,21000.0
2015-01-07 12:45:00,68.04,68.1,68.01,68.1,27700.0,56.348,56.3977,56.3232,56.3977,27700.0
2015-01-07 12:50:00,68.1,68.11,68.03,68.08,34400.0,56.3977,56.406,56.3397,56.3811,34400.0
2015-01-07 12:55:00,68.09,68.1,68.02,68.04,25000.0,56.3894,56.3977,56.3314,56.348,25000.0
2015-01-07 13:00:00,68.05,68.15,68.03,68.03,18900.0,56.3563,56.4391,56.3397,56.3397,18900.0
2015-01-07 13:05:00,68.02,68.08,67.96,68.0,78700.0,56.3314,56.3811,56.2818,56.3149,78700.0
2015-01-07 13:10:00,67.99,68.01,67.96,68.0,32500.0,56.3066,56.3232,56.2818,56.3149,32500.0
2015-01-07 13:15:00,67.99,68.2,67.99,68.15,38000.0,56.3066,56.4805,56.3066,56.4391,38000.0
2015-01-07 13:20:00,68.15,68.17,67.96,67.98,20300.0,56.4391,56.4557,56.2818,56.2983,20300.0
2015-01-07 13:25:00,67.98,68.07,67.95,68.06,18800.0,56.2983,56.3729,56.2735,56.3646,18800.0
2015-01-07 13:30:00,68.07,68.16,68.05,68.16,30900.0,56.3729,56.4474,56.3563,56.4474,30900.0
2015-01-07 13:35:00,68.16,68.27,68.13,68.22,48800.0,56.4474,56.5385,56.4225,56.4971,48800.0
2015-01-07 13:40:00,68.21,68.22,68.17,68.2,18200.0,56.4888,56.4971,56.4557,56.4805,18200.0
2015-01-07 13:45:00,68.2,68.32,68.17,68.29,45200.0,56.4805,56.5799,56.4557,56.555,45200.0
2015-01-07 13:50:00,68.29,68.29,68.21,68.25,45500.0,56.555,56.555,56.4888,56.5219,45500.0
2015-01-07 13:55:00,68.24,68.34,68.24,68.25,35300.0,56.5136,56.5965,56.5136,56.5219,35300.0
2015-01-07 14:00:00,68.25,68.39,68.11,68.28,74800.0,56.5219,56.6379,56.406,56.5468,74800.0
2015-01-07 14:05:00,68.27,68.27,68.16,68.23,37900.0,56.5385,56.5385,56.4474,56.5054,37900.0
2015-01-07 14:10:00,68.22,68.29,68.1,68.11,33000.0,56.4971,56.555,56.3977,56.406,33000.0
2015-01-07 14:15:00,68.12,68.15,67.99,68.03,28300.0,56.4143,56.4391,56.3066,56.3397,28300.0
2015-01-07 14:20:00,68.04,68.16,68.04,68.09,44700.0,56.348,56.4474,56.348,56.3894,44700.0
2015-01-07 14:25:00,68.08,68.13,68.05,68.08,17600.0,56.3811,56.4225,56.3563,56.3811,17600.0
2015-01-07 14:30:00,68.07,68.18,68.05,68.14,33000.0,56.3729,56.464,56.3563,56.4308,33000.0
2015-01-07 14:35:00,68.14,68.15,68.0,68.04,120400.0,56.4308,56.4391,56.3149,56.348,120400.0
2015-01-07 14:40:00,68.04,68.08,67.98,68.0,121800.0,56.348,56.3811,56.2983,56.3149,121800.0
2015-01-07 14:45:00,68.0,68.07,67.96,68.03,40500.0,56.3149,56.3729,56.2818,56.3397,40500.0
2015-01-07 14:50:00,68.03,68.03,67.87,67.89,25800.0,56.3397,56.3397,56.2072,56.2238,25800.0
2015-01-07 14:55:00,67.89,67.89,67.78,67.86,77000.0,56.2238,56.2238,56.1327,56.1989,77000.0
2015-01-07 15:00:00,67.86,67.97,67.86,67.89,54000.0,56.1989,56.29,56.1989,56.2238,54000.0
2015-01-07 15:05:00,67.91,68.04,67.87,68.04,136300.0,56.2403,56.348,56.2072,56.348,136300.0
2015-01-07 15:10:00,68.04,68.04,67.96,67.97,30800.0,56.348,56.348,56.2818,56.29,30800.0
2015-01-07 15:15:00,67.96,68.03,67.88,67.99,40500.0,56.2818,56.3397,56.2155,56.3066,40500.0
2015-01-07 15:20:00,68.0,68.0,67.88,67.89,45900.0,56.3149,56.3149,56.2155,56.2238,45900.0
2015-01-07 15:25:00,67.89,67.99,67.84,67.98,56700.0,56.2238,56.3066,56.1824,56.2983,56700.0
2015-01-07 15:30:00,67.98,68.07,67.94,68.03,59500.0,56.2983,56.3729,56.2652,56.3397,59500.0
2015-01-07 15:35:00,68.03,68.05,67.93,67.98,61700.0,56.3397,56.3563,56.2569,56.2983,61700.0
2015-01-07 15:40:00,67.99,68.08,67.98,68.08,77800.0,56.3066,56.3811,56.2983,56.3811,77800.0
2015-01-07 15:45:00,68.08,68.16,68.0,68.07,117600.0,56.3811,56.4474,56.3149,56.3729,117600.0
2015-01-07 15:50:00,68.07,68.14,68.04,68.07,103600.0,56.3729,56.4308,56.348,56.3729,103600.0
2015-01-07 15:55:00,68.08,68.2,68.07,68.18,248300.0,56.3811,56.4805,56.3729,56.464,248300.0
2015-01-08 09:30:00,68.94,69.43,68.83,69.3,150400.0,57.0934,57.4992,57.0023,57.3915,150400.0
2015-01-08 09:35:00,69.29,69.4,69.12,69.4,76200.0,57.3832,57.4743,57.2424,57.4743,76200.0
2015-01-08 09:40:00,69.4,69.81,69.38,69.73,227700.0,57.4743,57.8139,57.4577,57.7476,227700.0
2015-01-08 09:45:00,69.74,69.94,69.7,69.94,145700.0,57.7559,57.9215,57.7228,57.9215,145700.0
2015-01-08 09:50:00,69.94,69.99,69.71,69.85,88300.0,57.9215,57.9629,57.731,57.847,88300.0
2015-01-08 09:55:00,69.85,69.87,69.54,69.59,88800.0,57.847,57.8635,57.5902,57.6317,88800.0
2015-01-08 10:00:00,69.61,69.86,69.55,69.66,69700.0,57.6482,57.8553,57.5985,57.6896,69700.0
2015-01-08 10:05:00,69.64,69.79,69.63,69.78,58800.0,57.6731,57.7973,57.6648,57.789,58800.0
2015-01-08 10:10:00,69.78,69.96,69.77,69.78,81300.0,57.789,57.9381,57.7807,57.789,81300.0
2015-01-08 10:15:00,69.78,69.81,69.61,69.67,138300.0,57.789,57.8139,57.6482,57.6979,138300.0
2015-01-08 10:20:00,69.67,69.69,69.55,69.69,109800.0,57.6979,57.7145,57.5985,57.7145,109800.0
2015-01-08 10:25:00,69.69,69.71,69.55,69.59,56500.0,57.7145,57.731,57.5985,57.6317,56500.0
2015-01-08 10:30:00,69.59,69.63,69.56,69.63,62500.0,57.6317,57.6648,57.6068,57.6648,62500.0
2015-01-08 10:35:00,69.63,69.63,69.55,69.6,106400.0,57.6648,57.6648,57.5985,57.6399,106400.0
2015-01-08 10:40:00,69.59,69.6,69.38,69.49,80500.0,57.6317,57.6399,57.4577,57.5488,80500.0
2015-01-08 10:45:00,69.51,69.6,69.44,69.57,47100.0,57.5654,57.6399,57.5074,57.6151,47100.0
2015-01-08 10:50:00,69.58,69.6,69.45,69.5,71600.0,57.6234,57.6399,57.5157,57.5571,71600.0
2015-01-08 10:55:00,69.5,69.55,69.45,69.5,74200.0,57.5571,57.5985,57.5157,57.5571,74200.0
2015-01-08 11:00:00,69.51,69.6,69.51,69.6,42500.0,57.5654,57.6399,57.5654,57.6399,42500.0
2015-01-08 11:05:00,69.6,69.63,69.53,69.54,40500.0,57.6399,57.6648,57.582,57.5902,40500.0
2015-01-08 11:10:00,69.55,69.6,69.5,69.52,39400.0,57.5985,57.6399,57.5571,57.5737,39400.0
2015-01-08 11:15:00,69.52,69.59,69.48,69.57,65900.0,57.5737,57.6317,57.5406,57.6151,65900.0
2015-01-08 11:20:00,69.57,69.68,69.56,69.58,46900.0,57.6151,57.7062,57.6068,57.6234,46900.0
2015-01-08 11:25:00,69.58,69.58,69.5,69.57,31200.0,57.6234,57.6234,57.5571,57.6151,31200.0
2015-01-08 11:30:00,69.57,69.69,69.57,69.67,36000.0,57.6151,57.7145,57.6151,57.6979,36000.0
2015-01-08 11:35:00,69.67,69.68,69.55,69.61,36800.0,57.6979,57.7062,57.5985,57.6482,36800.0
2015-01-08 11:40:00,69.61,69.61,69.44,69.51,35900.0,57.6482,57.6482,57.5074,57.5654,35900.0
2015-01-08 11:45:00,69.51,69.58,69.5,69.53,20100.0,57.5654,57.6234,57.5571,57.582,20100.0
2015-01-08 11:50:00,69.52,69.57,69.51,69.55,28100.0,57.5737,57.6151,57.5654,57.5985,28100.0
2015-01-08 11:55:00,69.55,69.64,69.51,69.52,79300.0,57.5985,57.6731,57.5654,57.5737,79300.0
2015-01-08 12:00:00,69.52,69.54,69.48,69.53,23900.0,57.5737,57.5902,57.5406,57.582,23900.0
2015-01-08 12:05:00,69.53,69.56,69.47,69.48,22000.0,57.582,57.6068,57.5323,57.5406,22000.0
2015-01-08 12:10:00,69.48,69.49,69.3,69.36,60400.0,57.5406,57.5488,57.3915,57.4412,60400.0
2015-01-08 12:15:00,69.35,69.39,69.32,69.38,18700.0,57.4329,57.466,57.4081,57.4577,18700.0
2015-01-08 12:20:00,69.39,69.39,69.24,69.27,37800.0,57.466,57.466,57.3418,57.3666,37800.0
2015-01-08 12:25:00,69.27,69.3,69.22,69.23,29100.0,57.3666,57.3915,57.3252,57.3335,29100.0
2015-01-08 12:30:00,69.23,69.33,69.23,69.31,26000.0,57.3335,57.4163,57.3335,57.3998,26000.0
2015-01-08 12:35:00,69.31,69.38,69.3,69.32,37300.0,57.3998,57.4577,57.3915,57.4081,37300.0
2015-01-08 12:40:00,69.32,69.46,69.32,69.4,33200.0,57.4081,57.524,57.4081,57.4743,33200.0
2015-01-08 12:45:00,69.4,69.41,69.33,69.4,29000.0,57.4743,57.4826,57.4163,57.4743,29000.0
2015-01-08 12:50:00,69.4,69.47,69.37,69.37,23700.0,57.4743,57.5323,57.4495,57.4495,23700.0
2015-01-08 12:55:00,69.37,69.4,69.25,69.38,72400.0,57.4495,57.4743,57.3501,57.4577,72400.0
2015-01-08 13:00:00,69.37,69.44,69.32,69.44,20300.0,57.4495,57.5074,57.4081,57.5074,20300.0
2015-01-08 13:05:00,69.44,69.54,69.43,69.53,40800.0,57.5074,57.5902,57.4992,57.582,40800.0
2015-01-08 13:10:00,69.53,69.6,69.5,69.5,46600.0,57.582,57.6399,57.5571,57.5571,46600.0
2015-01-08 13:15:00,69.51,69.55,69.47,69.49,22200.0,57.5654,57.5985,57.5323,57.5488,22200.0
2015-01-08 13:20:00,69.48,69.62,69.48,69.6,35900.0,57.5406,57.6565,57.5406,57.6399,35900.0
2015-01-08 13:25:00,69.6,69.67,69.52,69.54,30200.0,57.6399,57.6979,57.5737,57.5902,30200.0
2015-01-08 13:30:00,69.54,69.59,69.51,69.51,24600.0,57.5902,57.6317,57.5654,57.5654,24600.0
2015-01-08 13:35:00,69.5,69.53,69.46,69.46,19100.0,57.5571,57.582,57.524,57.524,19100.0
2015-01-08 13:40:00,69.46,69.49,69.39,69.42,31800.0,57.524,57.5488,57.466,57.4909,31800.0
2015-01-08 13:45:00,69.43,69.48,69.41,69.48,25900.0,57.4992,57.5406,57.4826,57.5406,25900.0
2015-01-08 13:50:00,69.48,69.61,69.4,69.57,82400.0,57.5406,57.6482,57.4743,57.6151,82400.0
2015-01-08 13:55:00,69.57,69.6,69.48,69.58,74800.0,57.6151,57.6399,57.5406,57.6234,74800.0
2015-01-08 14:00:00,69.58,69.63,69.55,69.62,51900.0,57.6234,57.6648,57.5985,57.6565,51900.0
2015-01-08 14:05:00,69.62,69.7,69.62,69.67,53200.0,57.6565,57.7228,57.6565,57.6979,53200.0
2015-01-08 14:10:00,69.67,69.68,69.45,69.5,59400.0,57.6979,57.7062,57.5157,57.5571,59400.0
2015-01-08 14:15:00,69.49,69.55,69.48,69.52,29300.0,57.5488,57.5985,57.5406,57.5737,29300.0
2015-01-08 14:20:00,69.53,69.61,69.52,69.6,43200.0,57.582,57.6482,57.5737,57.6399,43200.0
2015-01-08 14:25:00,69.6,69.63,69.58,69.58,37800.0,57.6399,57.6648,57.6234,57.6234,37800.0
2015-01-08 14:30:00,69.57,69.63,69.56,69.63,46600.0,57.6151,57.6648,57.6068,57.6648,46600.0
2015-01-08 14:35:00,69.62,69.63,69.45,69.48,88400.0,57.6565,57.6648,57.5157,57.5406,88400.0
2015-01-08 14:40:00,69.48,69.54,69.45,69.53,48000.0,57.5406,57.5902,57.5157,57.582,48000.0
2015-01-08 14:45:00,69.52,69.54,69.46,69.53,33600.0,57.5737,57.5902,57.524,57.582,33600.0
2015-01-08 14:50:00,69.53,69.58,69.52,69.57,49400.0,57.582,57.6234,57.5737,57.6151,49400.0
2015-01-08 14:55:00,69.57,69.58,69.45,69.46,34800.0,57.6151,57.6234,57.5157,57.524,34800.0
2015-01-08 15:00:00,69.47,69.56,69.46,69.56,47800.0,57.5323,57.6068,57.524,57.6068,47800.0
2015-01-08 15:05:00,69.55,69.58,69.52,69.53,43800.0,57.5985,57.6234,57.5737,57.582,43800.0
2015-01-08 15:10:00,69.53,69.55,69.5,69.53,64400.0,57.582,57.5985,57.5571,57.582,64400.0
2015-01-08 15:15:00,69.53,69.54,69.45,69.51,52400.0,57.582,57.5902,57.5157,57.5654,52400.0
2015-01-08 15:20:00,69.5,69.55,69.48,69.5,88700.0,57.5571,57.5985,57.5406,57.5571,88700.0
2015-01-08 15:25:00,69.5,69.57,69.48,69.54,91100.0,57.5571,57.6151,57.5406,57.5902,91100.0
2015-01-08 15:30:00,69.55,69.55,69.45,69.46,68900.0,57.5985,57.5985,57.5157,57.524,68900.0
2015-01-08 15:35:00,69.47,69.5,69.4,69.42,105800.0,57.5323,57.5571,57.4743,57.4909,105800.0
2015-01-08 15:40:00,69.41,69.44,69.39,69.41,66000.0,57.4826,57.5074,57.466,57.4826,66000.0
2015-01-08 15:45:00,69.41,69.48,69.4,69.42,67200.0,57.4826,57.5406,57.4743,57.4909,67200.0
2015-01-08 15:50:00,69.43,69.55,69.42,69.55,112300.0,57.4992,57.5985,57.4909,57.5985,112300.0
2015-01-08 15:55:00,69.55,69.66,69.49,69.63,262800.0,57.5985,57.6896,57.5488,57.6648,262800.0
2015-01-09 09:30:00,69.55,69.63,68.89,68.89,116200.0,57.5985,57.6648,57.0519,57.0519,116200.0
2015-01-09 09:35:00,68.89,69.13,68.89,69.1,105800.0,57.0519,57.2507,57.0519,57.2259,105800.0
2015-01-09 09:40:00,69.06,69.43,69.04,69.39,55800.0,57.1927,57.4992,57.1762,57.466,55800.0
2015-01-09 09:45:00,69.39,69.54,69.08,69.09,69200.0,57.466,57.5902,57.2093,57.2176,69200.0
2015-01-09 09:50:00,69.1,69.29,69.08,69.26,71400.0,57.2259,57.3832,57.2093,57.3584,71400.0
2015-01-09 09:55:00,69.24,69.24,69.07,69.12,53100.0,57.3418,57.3418,57.201,57.2424,53100.0
2015-01-09 10:00:00,69.11,69.24,69.07,69.21,59300.0,57.2341,57.3418,57.201,57.317,59300.0
2015-01-09 10:05:00,69.19,69.35,69.13,69.34,62000.0,57.3004,57.4329,57.2507,57.4246,62000.0
2015-01-09 10:10:00,69.34,69.4,69.2,69.25,61500.0,57.4246,57.4743,57.3087,57.3501,61500.0
2015-01-09 10:15:00,69.26,69.27,69.14,69.18,50700.0,57.3584,57.3666,57.259,57.2921,50700.0
2015-01-09 10:20:00,69.19,69.21,69.14,69.15,37700.0,57.3004,57.317,57.259,57.2673,37700.0
2015-01-09 10:25:00,69.16,69.24,69.08,69.12,42800.0,57.2755,57.3418,57.2093,57.2424,42800.0
2015-01-09 10:30:00,69.12,69.12,68.91,68.95,57600.0,57.2424,57.2424,57.0685,57.1016,57600.0
2015-01-09 10:35:00,68.96,69.09,68.96,68.98,70200.0,57.1099,57.2176,57.1099,57.1265,70200.0
2015-01-09 10:40:00,68.98,69.0,68.87,68.98,61300.0,57.1265,57.143,57.0354,57.1265,61300.0
2015-01-09 10:45:00,68.98,69.11,68.98,69.01,49800.0,57.1265,57.2341,57.1265,57.1513,49800.0
2015-01-09 10:50:00,69.01,69.13,68.96,69.02,35400.0,57.1513,57.2507,57.1099,57.1596,35400.0
2015-01-09 10:55:00,69.03,69.08,68.97,68.99,71800.0,57.1679,57.2093,57.1182,57.1348,71800.0
2015-01-09 11:00:00,68.98,69.0,68.92,68.95,69200.0,57.1265,57.143,57.0768,57.1016,69200.0
2015-01-09 11:05:00,68.96,68.99,68.92,68.92,34600.0,57.1099,57.1348,57.0768,57.0768,34600.0
2015-01-09 11:10:00,68.92,68.94,68.85,68.89,46200.0,57.0768,57.0934,57.0188,57.0519,46200.0
2015-01-09 11:15:00,68.9,68.94,68.85,68.91,41600.0,57.0602,57.0934,57.0188,57.0685,41600.0
2015-01-09 11:20:00,68.9,68.91,68.8,68.9,43900.0,57.0602,57.0685,56.9774,57.0602,43900.0
2015-01-09 11:25:00,68.89,68.89,68.73,68.79,44800.0,57.0519,57.0519,56.9194,56.9691,44800.0
2015-01-09 11:30:00,68.78,68.87,68.66,68.87,32300.0,56.9608,57.0354,56.8615,57.0354,32300.0
2015-01-09 11:35:00,68.86,68.87,68.78,68.8,35600.0,57.0271,57.0354,56.9608,56.9774,35600.0
2015-01-09 11:40:00,68.82,68.86,68.73,68.86,28500.0,56.994,57.0271,56.9194,57.0271,28500.0
2015-01-09 11:45:00,68.87,68.94,68.84,68.9,54400.0,57.0354,57.0934,57.0105,57.0602,54400.0
2015-01-09 11:50:00,68.91,69.02,68.87,68.94,49500.0,57.0685,57.1596,57.0354,57.0934,49500.0
2015-01-09 11:55:00,68.95,69.04,68.88,69.02,38200.0,57.1016,57.1762,57.0437,57.1596,38200.0
2015-01-09 12:00:00,69.02,69.02,68.91,68.91,51400.0,57.1596,57.1596,57.0685,57.0685,51400.0
2015-01-09 12:05:00,68.91,68.92,68.85,68.9,76300.0,57.0685,57.0768,57.0188,57.0602,76300.0
2015-01-09 12:10:00,68.89,68.97,68.86,68.97,43500.0,57.0519,57.1182,57.0271,57.1182,43500.0
2015-01-09 12:15:00,68.98,68.98,68.91,68.92,32200.0,57.1265,57.1265,57.0685,57.0768,32200.0
2015-01-09 12:20:00,68.92,68.92,68.79,68.83,38700.0,57.0768,57.0768,56.9691,57.0023,38700.0
2015-01-09 12:25:00,68.82,68.82,68.71,68.71,75100.0,56.994,56.994,56.9029,56.9029,75100.0
2015-01-09 12:30:00,68.72,68.9,68.68,68.7,64300.0,56.9112,57.0602,56.878,56.8946,64300.0
2015-01-09 12:35:00,68.68,68.73,68.65,68.72,41600.0,56.878,56.9194,56.8532,56.9112,41600.0
2015-01-09 12:40:00,68.72,68.76,68.69,68.71,32200.0,56.9112,56.9443,56.8863,56.9029,32200.0
2015-01-09 12:45:00,68.71,68.75,68.67,68.67,35300.0,56.9029,56.936,56.8697,56.8697,35300.0
2015-01-09 12:50:00,68.67,68.68,68.53,68.56,54400.0,56.8697,56.878,56.7538,56.7787,54400.0
2015-01-09 12:55:00,68.57,68.58,68.43,68.44,81600.0,56.7869,56.7952,56.671,56.6793,81600.0
2015-01-09 13:00:00,68.44,68.51,68.4,68.51,32700.0,56.6793,56.7372,56.6461,56.7372,32700.0
2015-01-09 13:05:00,68.5,68.51,68.45,68.45,40400.0,56.729,56.7372,56.6876,56.6876,40400.0
2015-01-09 13:10:00,68.45,68.56,68.43,68.55,92100.0,56.6876,56.7787,56.671,56.7704,92100.0
2015-01-09 13:15:00,68.56,68.61,68.53,68.54,99300.0,56.7787,56.8201,56.7538,56.7621,99300.0
2015-01-09 13:20:00,68.55,68.58,68.48,68.49,54500.0,56.7704,56.7952,56.7124,56.7207,54500.0
2015-01-09 13:25:00,68.49,68.53,68.46,68.48,48700.0,56.7207,56.7538,56.6958,56.7124,48700.0
2015-01-09 13:30:00,68.49,68.54,68.48,68.49,123300.0,56.7207,56.7621,56.7124,56.7207,123300.0
2015-01-09 13:35:00,68.49,68.49,68.41,68.47,46000.0,56.7207,56.7207,56.6544,56.7041,46000.0
2015-01-09 13:40:00,68.47,68.53,68.37,68.41,56300.0,56.7041,56.7538,56.6213,56.6544,56300.0
2015-01-09 13:45:00,68.4,68.44,68.37,68.43,47500.0,56.6461,56.6793,56.6213,56.671,47500.0
2015-01-09 13:50:00,68.43,68.49,68.42,68.45,36800.0,56.671,56.7207,56.6627,56.6876,36800.0
2015-01-09 13:55:00,68.45,68.46,68.37,68.38,34800.0,56.6876,56.6958,56.6213,56.6296,34800.0
2015-01-09 14:00:00,68.38,68.39,68.29,68.32,73600.0,56.6296,56.6379,56.555,56.5799,73600.0
2015-01-09 14:05:00,68.31,68.4,68.3,68.36,38400.0,56.5716,56.6461,56.5633,56.613,38400.0
2015-01-09 14:10:00,68.36,68.38,68.3,68.38,37300.0,56.613,56.6296,56.5633,56.6296,37300.0
2015-01-09 14:15:00,68.38,68.38,68.3,68.35,51500.0,56.6296,56.6296,56.5633,56.6047,51500.0
2015-01-09 14:20:00,68.35,68.36,68.32,68.34,46500.0,56.6047,56.613,56.5799,56.5965,46500.0
2015-01-09 14:25:00,68.34,68.34,68.3,68.33,47600.0,56.5965,56.5965,56.5633,56.5882,47600.0
2015-01-09 14:30:00,68.34,68.43,68.29,68.43,54700.0,56.5965,56.671,56.555,56.671,54700.0
2015-01-09 14:35:00,68.45,68.6,68.43,68.59,50500.0,56.6876,56.8118,56.671,56.8035,50500.0
2015-01-09 14:40:00,68.58,68.65,68.54,68.54,110000.0,56.7952,56.8532,56.7621,56.7621,110000.0
2015-01-09 14:45:00,68.54,68.54,68.47,68.5,47300.0,56.7621,56.7621,56.7041,56.729,47300.0
2015-01-09 14:50:00,68.51,68.58,68.49,68.56,57100.0,56.7372,56.7952,56.7207,56.7787,57100.0
2015-01-09 14:55:00,68.57,68.65,68.53,68.64,52500.0,56.7869,56.8532,56.7538,56.8449,52500.0
2015-01-09 15:00:00,68.63,68.7,68.58,68.66,61800.0,56.8366,56.8946,56.7952,56.8615,61800.0
2015-01-09 15:05:00,68.67,68.73,68.65,68.66,75200.0,56.8697,56.9194,56.8532,56.8615,75200.0
2015-01-09 15:10:00,68.66,68.73,68.63,68.68,61300.0,56.8615,56.9194,56.8366,56.878,61300.0
2015-01-09 15:15:00,68.68,68.71,68.63,68.64,64500.0,56.878,56.9029,56.8366,56.8449,64500.0
2015-01-09 15:20:00,68.64,68.7,68.59,68.64,64200.0,56.8449,56.8946,56.8035,56.8449,64200.0
2015-01-09 15:25:00,68.64,68.65,68.51,68.56,70000.0,56.8449,56.8532,56.7372,56.7787,70000.0
2015-01-09 15:30:00,68.55,68.59,68.46,68.5,76800.0,56.7704,56.8035,56.6958,56.729,76800.0
2015-01-09 15:35:00,68.51,68.57,68.43,68.48,83600.0,56.7372,56.7869,56.671,56.7124,83600.0
2015-01-09 15:40:00,68.49,68.54,68.47,68.5,102000.0,56.7207,56.7621,56.7041,56.729,102000.0
2015-01-09 15:45:00,68.51,68.53,68.4,68.42,150200.0,56.7372,56.7538,56.6461,56.6627,150200.0
2015-01-09 15:50:00,68.42,68.45,68.32,68.38,114000.0,56.6627,56.6876,56.5799,56.6296,114000.0
2015-01-09 15:55:00,68.38,68.39,68.27,68.33,200500.0,56.6296,56.6379,56.5385,56.5882,200500.0
2015-01-12 09:30:00,68.61,68.72,68.39,68.39,109200.0,56.8201,56.9112,56.6379,56.6379,109200.0
2015-01-12 09:35:00,68.38,68.45,68.01,68.04,72900.0,56.6296,56.6876,56.3232,56.348,72900.0
2015-01-12 09:40:00,68.04,68.08,67.86,68.05,66200.0,56.348,56.3811,56.1989,56.3563,66200.0
2015-01-12 09:45:00,68.06,68.08,67.86,67.87,65500.0,56.3646,56.3811,56.1989,56.2072,65500.0
2015-01-12 09:50:00,67.85,68.02,67.78,67.86,41500.0,56.1907,56.3314,56.1327,56.1989,41500.0
2015-01-12 09:55:00,67.85,67.96,67.64,67.96,48800.0,56.1907,56.2818,56.0167,56.2818,48800.0
2015-01-12 10:00:00,67.94,67.98,67.77,67.94,61200.0,56.2652,56.2983,56.1244,56.2652,61200.0
2015-01-12 10:05:00,67.92,68.0,67.9,68.0,32500.0,56.2486,56.3149,56.2321,56.3149,32500.0
2015-01-12 10:10:00,67.99,68.05,67.9,67.91,46400.0,56.3066,56.3563,56.2321,56.2403,46400.0
2015-01-12 10:15:00,67.92,68.13,67.91,68.13,46400.0,56.2486,56.4225,56.2403,56.4225,46400.0
2015-01-12 10:20:00,68.12,68.13,67.99,68.08,52600.0,56.4143,56.4225,56.3066,56.3811,52600.0
2015-01-12 10:25:00,68.07,68.2,67.99,68.0,32100.0,56.3729,56.4805,56.3066,56.3149,32100.0
2015-01-12 10:30:00,68.0,68.06,67.97,67.98,39600.0,56.3149,56.3646,56.29,56.2983,39600.0
2015-01-12 10:35:00,67.99,68.05,67.9,67.95,68100.0,56.3066,56.3563,56.2321,56.2735,68100.0
2015-01-12 10:40:00,67.96,68.13,67.93,68.1,36100.0,56.2818,56.4225,56.2569,56.3977,36100.0
2015-01-12 10:45:00,68.11,68.17,68.04,68.09,82800.0,56.406,56.4557,56.348,56.3894,82800.0
2015-01-12 10:50:00,68.09,68.15,68.06,68.12,23200.0,56.3894,56.4391,56.3646,56.4143,23200.0
2015-01-12 10:55:00,68.12,68.27,68.1,68.27,32400.0,56.4143,56.5385,56.3977,56.5385,32400.0
2015-01-12 11:00:00,68.27,68.29,68.16,68.2,46100.0,56.5385,56.555,56.4474,56.4805,46100.0
2015-01-12 11:05:00,68.2,68.25,68.18,68.2,20800.0,56.4805,56.5219,56.464,56.4805,20800.0
2015-01-12 11:10:00,68.21,68.3,68.21,68.22,29200.0,56.4888,56.5633,56.4888,56.4971,29200.0
2015-01-12 11:15:00,68.21,68.26,68.16,68.22,23700.0,56.4888,56.5302,56.4474,56.4971,23700.0
2015-01-12 11:20:00,68.22,68.29,68.17,68.23,23200.0,56.4971,56.555,56.4557,56.5054,23200.0
2015-01-12 11:25:00,68.23,68.27,68.18,68.19,79000.0,56.5054,56.5385,56.464,56.4722,79000.0
2015-01-12 11:30:00,68.18,68.22,68.13,68.19,29900.0,56.464,56.4971,56.4225,56.4722,29900.0
2015-01-12 11:35:00,68.2,68.32,68.18,68.23,24200.0,56.4805,56.5799,56.464,56.5054,24200.0
2015-01-12 11:40:00,68.24,68.25,68.11,68.12,32200.0,56.5136,56.5219,56.406,56.4143,32200.0
2015-01-12 11:45:00,68.12,68.15,68.06,68.07,46800.0,56.4143,56.4391,56.3646,56.3729,46800.0
2015-01-12 11:50:00,68.08,68.12,68.01,68.09,32900.0,56.3811,56.4143,56.3232,56.3894,32900.0
2015-01-12 11:55:00,68.08,68.19,68.07,68.14,21700.0,56.3811,56.4722,56.3729,56.4308,21700.0
2015-01-12 12:00:00,68.16,68.23,68.14,68.2,37100.0,56.4474,56.5054,56.4308,56.4805,37100.0
2015-01-12 12:05:00,68.19,68.19,68.15,68.19,28500.0,56.4722,56.4722,56.4391,56.4722,28500.0
2015-01-12 12:10:00,68.18,68.2,68.11,68.13,36400.0,56.464,56.4805,56.406,56.4225,36400.0
2015-01-12 12:15:00,68.14,68.2,68.07,68.17,43600.0,56.4308,56.4805,56.3729,56.4557,43600.0
2015-01-12 12:20:00,68.19,68.21,68.12,68.18,58000.0,56.4722,56.4888,56.4143,56.464,58000.0
2015-01-12 12:25:00,68.17,68.2,68.12,68.2,25500.0,56.4557,56.4805,56.4143,56.4805,25500.0
2015-01-12 12:30:00,68.2,68.23,68.13,68.2,29800.0,56.4805,56.5054,56.4225,56.4805,29800.0
2015-01-12 12:35:00,68.19,68.2,68.09,68.09,61900.0,56.4722,56.4805,56.3894,56.3894,61900.0
2015-01-12 12:40:00,68.09,68.1,67.97,68.03,54200.0,56.3894,56.3977,56.29,56.3397,54200.0
2015-01-12 12:45:00,68.03,68.09,68.0,68.01,43600.0,56.3397,56.3894,56.3149,56.3232,43600.0
2015-01-12 12:50:00,68.01,68.05,67.95,68.04,35200.0,56.3232,56.3563,56.2735,56.348,35200.0
2015-01-12 12:55:00,68.04,68.1,67.98,68.0,34900.0,56.348,56.3977,56.2983,56.3149,34900.0
2015-01-12 13:00:00,68.01,68.07,67.97,67.97,42500.0,56.3232,56.3729,56.29,56.29,42500.0
2015-01-12 13:05:00,67.99,68.01,67.85,67.92,56400.0,56.3066,56.3232,56.1907,56.2486,56400.0
2015-01-12 13:10:00,67.92,68.02,67.91,68.01,31400.0,56.2486,56.3314,56.2403,56.3232,31400.0
2015-01-12 13:15:00,68.01,68.04,67.98,67.99,15300.0,56.3232,56.348,56.2983,56.3066,15300.0
2015-01-12 13:20:00,68.0,68.01,67.92,67.93,17600.0,56.3149,56.3232,56.2486,56.2569,17600.0
2015-01-12 13:25:00,67.93,68.01,67.93,67.95,18400.0,56.2569,56.3232,56.2569,56.2735,18400.0
2015-01-12 13:30:00,67.95,68.03,67.94,68.03,14600.0,56.2735,56.3397,56.2652,56.3397,14600.0
2015-01-12 13:35:00,68.02,68.07,68.0,68.04,44100.0,56.3314,56.3729,56.3149,56.348,44100.0
2015-01-12 13:40:00,68.03,68.1,68.03,68.09,15000.0,56.3397,56.3977,56.3397,56.3894,15000.0
2015-01-12 13:45:00,68.09,68.12,68.06,68.08,34900.0,56.3894,56.4143,56.3646,56.3811,34900.0
2015-01-12 13:50:00,68.09,68.12,67.99,68.02,91000.0,56.3894,56.4143,56.3066,56.3314,91000.0
2015-01-12 13:55:00,68.03,68.04,68.0,68.02,19200.0,56.3397,56.348,56.3149,56.3314,19200.0
2015-01-12 14:00:00,68.02,68.05,67.94,67.98,35000.0,56.3314,56.3563,56.2652,56.2983,35000.0
2015-01-12 14:05:00,67.99,68.07,67.97,68.07,45000.0,56.3066,56.3729,56.29,56.3729,45000.0
2015-01-12 14:10:00,68.07,68.1,68.01,68.04,37800.0,56.3729,56.3977,56.3232,56.348,37800.0
2015-01-12 14:15:00,68.04,68.05,67.95,67.95,34800.0,56.348,56.3563,56.2735,56.2735,34800.0
2015-01-12 14:20:00,67.95,67.99,67.89,67.91,40400.0,56.2735,56.3066,56.2238,56.2403,40400.0
2015-01-12 14:25:00,67.92,67.97,67.81,67.89,55400.0,56.2486,56.29,56.1575,56.2238,55400.0
2015-01-12 14:30:00,67.89,67.94,67.84,67.89,34200.0,56.2238,56.2652,56.1824,56.2238,34200.0
2015-01-12 14:35:00,67.89,67.89,67.84,67.86,24000.0,56.2238,56.2238,56.1824,56.1989,24000.0
2015-01-12 14:40:00,67.84,67.93,67.82,67.82,54900.0,56.1824,56.2569,56.1658,56.1658,54900.0
2015-01-12 14:45:00,67.82,67.88,67.79,67.87,41200.0,56.1658,56.2155,56.141,56.2072,41200.0
2015-01-12 14:50:00,67.88,67.91,67.82,67.85,35600.0,56.2155,56.2403,56.1658,56.1907,35600.0
2015-01-12 14:55:00,67.85,67.98,67.83,67.98,39300.0,56.1907,56.2983,56.1741,56.2983,39300.0
2015-01-12 15:00:00,67.99,68.07,67.97,68.02,38100.0,56.3066,56.3729,56.29,56.3314,38100.0
2015-01-12 15:05:00,68.01,68.04,67.92,67.95,45300.0,56.3232,56.348,56.2486,56.2735,45300.0
2015-01-12 15:10:00,67.95,68.0,67.93,67.93,47300.0,56.2735,56.3149,56.2569,56.2569,47300.0
2015-01-12 15:15:00,67.94,68.02,67.93,67.97,50900.0,56.2652,56.3314,56.2569,56.29,50900.0
2015-01-12 15:20:00,67.97,67.99,67.85,67.87,58600.0,56.29,56.3066,56.1907,56.2072,58600.0
2015-01-12 15:25:00,67.88,67.93,67.82,67.86,54600.0,56.2155,56.2569,56.1658,56.1989,54600.0
2015-01-12 15:30:00,67.87,67.91,67.77,67.78,75100.0,56.2072,56.2403,56.1244,56.1327,75100.0
2015-01-12 15:35:00,67.78,67.89,67.75,67.88,65600.0,56.1327,56.2238,56.1078,56.2155,65600.0
2015-01-12 15:40:00,67.89,67.92,67.87,67.91,74200.0,56.2238,56.2486,56.2072,56.2403,74200.0
2015-01-12 15:45:00,67.92,68.01,67.89,67.95,133100.0,56.2486,56.3232,56.2238,56.2735,133100.0
2015-01-12 15:50:00,67.95,67.97,67.88,67.97,150100.0,56.2735,56.29,56.2155,56.29,150100.0
2015-01-12 15:55:00,67.98,68.02,67.84,67.9,220000.0,56.2983,56.3314,56.1824,56.2321,220000.0
2015-01-13 09:30:00,68.49,68.88,68.49,68.86,89300.0,56.7207,57.0437,56.7207,57.0271,89300.0
2015-01-13 09:35:00,68.83,68.95,68.75,68.8,85200.0,57.0023,57.1016,56.936,56.9774,85200.0
2015-01-13 09:40:00,68.83,68.96,68.74,68.91,83100.0,57.0023,57.1099,56.9277,57.0685,83100.0
2015-01-13 09:45:00,68.91,68.95,68.84,68.93,92100.0,57.0685,57.1016,57.0105,57.0851,92100.0
2015-01-13 09:50:00,68.93,69.07,68.86,69.01,93300.0,57.0851,57.201,57.0271,57.1513,93300.0
2015-01-13 09:55:00,69.01,69.12,68.99,69.08,62100.0,57.1513,57.2424,57.1348,57.2093,62100.0
2015-01-13 10:00:00,69.08,69.13,69.02,69.06,81500.0,57.2093,57.2507,57.1596,57.1927,81500.0
2015-01-13 10:05:00,69.05,69.19,69.05,69.18,57000.0,57.1844,57.3004,57.1844,57.2921,57000.0
2015-01-13 10:10:00,69.18,69.21,69.11,69.14,77400.0,57.2921,57.317,57.2341,57.259,77400.0
2015-01-13 10:15:00,69.14,69.15,69.07,69.13,34200.0,57.259,57.2673,57.201,57.2507,34200.0
2015-01-13 10:20:00,69.12,69.29,69.12,69.29,60400.0,57.2424,57.3832,57.2424,57.3832,60400.0
2015-01-13 10:25:00,69.28,69.29,69.12,69.16,50500.0,57.3749,57.3832,57.2424,57.2755,50500.0
2015-01-13 10:30:00,69.17,69.25,69.13,69.23,51700.0,57.2838,57.3501,57.2507,57.3335,51700.0
2015-01-13 10:35:00,69.22,69.22,69.13,69.15,48700.0,57.3252,57.3252,57.2507,57.2673,48700.0
2015-01-13 10:40:00,69.15,69.29,69.15,69.26,75200.0,57.2673,57.3832,57.2673,57.3584,75200.0
2015-01-13 10:45:00,69.26,69.36,69.25,69.32,90500.0,57.3584,57.4412,57.3501,57.4081,90500.0
2015-01-13 10:50:00,69.32,69.41,69.28,69.32,65600.0,57.4081,57.4826,57.3749,57.4081,65600.0
2015-01-13 10:55:00,69.32,69.36,69.25,69.31,30900.0,57.4081,57.4412,57.3501,57.3998,30900.0
2015-01-13 11:00:00,69.31,69.32,69.22,69.26,46000.0,57.3998,57.4081,57.3252,57.3584,46000.0
2015-01-13 11:05:00,69.26,69.34,69.25,69.29,32400.0,57.3584,57.4246,57.3501,57.3832,32400.0
2015-01-13 11:10:00,69.29,69.35,69.28,69.34,34700.0,57.3832,57.4329,57.3749,57.4246,34700.0
2015-01-13 11:15:00,69.35,69.36,69.31,69.31,34600.0,57.4329,57.4412,57.3998,57.3998,34600.0
2015-01-13 11:20:00,69.31,69.33,69.19,69.22,215300.0,57.3998,57.4163,57.3004,57.3252,215300.0
2015-01-13 11:25:00,69.23,69.25,69.18,69.19,81700.0,57.3335,57.3501,57.2921,57.3004,81700.0
2015-01-13 11:30:00,69.2,69.2,69.12,69.15,44200.0,57.3087,57.3087,57.2424,57.2673,44200.0
2015-01-13 11:35:00,69.15,69.21,69.14,69.18,47400.0,57.2673,57.317,57.259,57.2921,47400.0
2015-01-13 11:40:00,69.17,69.17,68.99,68.99,63300.0,57.2838,57.2838,57.1348,57.1348,63300.0
2015-01-13 11:45:00,68.98,69.02,68.92,68.99,81800.0,57.1265,57.1596,57.0768,57.1348,81800.0
2015-01-13 11:50:00,68.99,69.02,68.97,69.0,48600.0,57.1348,57.1596,57.1182,57.143,48600.0
2015-01-13 11:55:00,69.0,69.02,68.9,68.98,57700.0,57.143,57.1596,57.0602,57.1265,57700.0
2015-01-13 12:00:00,68.99,69.0,68.85,68.95,98800.0,57.1348,57.143,57.0188,57.1016,98800.0
2015-01-13 12:05:00,68.95,69.06,68.89,69.06,69400.0,57.1016,57.1927,57.0519,57.1927,69400.0
2015-01-13 12:10:00,69.05,69.16,69.04,69.1,55100.0,57.1844,57.2755,57.1762,57.2259,55100.0
2015-01-13 12:15:00,69.09,69.12,69.04,69.09,27600.0,57.2176,57.2424,57.1762,57.2176,27600.0
2015-01-13 12:20:00,69.09,69.1,68.91,68.95,93500.0,57.2176,57.2259,57.0685,57.1016,93500.0
2015-01-13 12:25:00,68.95,69.03,68.94,69.0,61000.0,57.1016,57.1679,57.0934,57.143,61000.0
2015-01-13 12:30:00,69.0,69.0,68.83,68.86,102800.0,57.143,57.143,57.0023,57.0271,102800.0
2015-01-13 12:35:00,68.86,68.88,68.77,68.78,37100.0,57.0271,57.0437,56.9526,56.9608,37100.0
2015-01-13 12:40:00,68.77,68.77,68.69,68.75,42700.0,56.9526,56.9526,56.8863,56.936,42700.0
2015-01-13 12:45:00,68.76,68.83,68.71,68.82,28400.0,56.9443,57.0023,56.9029,56.994,28400.0
2015-01-13 12:50:00,68.82,68.89,68.81,68.81,21100.0,56.994,57.0519,56.9857,56.9857,21100.0
2015-01-13 12:55:00,68.81,68.87,68.8,68.87,24400.0,56.9857,57.0354,56.9774,57.0354,24400.0
2015-01-13 13:00:00,68.86,68.91,68.83,68.84,27900.0,57.0271,57.0685,57.0023,57.0105,27900.0
2015-01-13 13:05:00,68.84,68.86,68.79,68.79,28500.0,57.0105,57.0271,56.9691,56.9691,28500.0
2015-01-13 13:10:00,68.79,68.85,68.77,68.77,39500.0,56.9691,57.0188,56.9526,56.9526,39500.0
2015-01-13 13:15:00,68.77,68.78,68.72,68.72,25100.0,56.9526,56.9608,56.9112,56.9112,25100.0
2015-01-13 13:20:00,68.71,68.71,68.47,68.51,88000.0,56.9029,56.9029,56.7041,56.7372,88000.0
2015-01-13 13:25:00,68.52,68.52,68.39,68.43,28600.0,56.7455,56.7455,56.6379,56.671,28600.0
2015-01-13 13:30:00,68.42,68.42,68.25,68.31,53600.0,56.6627,56.6627,56.5219,56.5716,53600.0
2015-01-13 13:35:00,68.3,68.3,68.12,68.12,77400.0,56.5633,56.5633,56.4143,56.4143,77400.0
2015-01-13 13:40:00,68.13,68.19,68.06,68.11,74300.0,56.4225,56.4722,56.3646,56.406,74300.0
2015-01-13 13:45:00,68.12,68.18,68.08,68.14,38400.0,56.4143,56.464,56.3811,56.4308,38400.0
2015-01-13 13:50:00,68.13,68.14,67.72,67.75,73700.0,56.4225,56.4308,56.083,56.1078,73700.0
2015-01-13 13:55:00,67.75,67.87,67.71,67.82,71100.0,56.1078,56.2072,56.0747,56.1658,71100.0
2015-01-13 14:00:00,67.82,67.83,67.7,67.73,88700.0,56.1658,56.1741,56.0664,56.0913,88700.0
2015-01-13 14:05:00,67.72,67.73,67.52,67.58,79500.0,56.083,56.0913,55.9174,55.9671,79500.0
2015-01-13 14:10:00,67.57,67.59,67.36,67.41,89900.0,55.9588,55.9753,55.7849,55.8263,89900.0
2015-01-13 14:15:00,67.39,67.55,67.35,67.46,65000.0,55.8097,55.9422,55.7766,55.8677,65000.0
2015-01-13 14:20:00,67.47,67.51,67.42,67.51,35400.0,55.876,55.9091,55.8345,55.9091,35400.0
2015-01-13 14:25:00,67.51,67.67,67.5,67.64,67800.0,55.9091,56.0416,55.9008,56.0167,67800.0
2015-01-13 14:30:00,67.66,67.67,67.59,67.64,34100.0,56.0333,56.0416,55.9753,56.0167,34100.0
2015-01-13 14:35:00,67.65,67.74,67.65,67.7,33500.0,56.025,56.0996,56.025,56.0664,33500.0
2015-01-13 14:40:00,67.71,67.74,67.63,67.72,33100.0,56.0747,56.0996,56.0085,56.083,33100.0
2015-01-13 14:45:00,67.72,67.77,67.63,67.67,40100.0,56.083,56.1244,56.0085,56.0416,40100.0
2015-01-13 14:50:00,67.67,67.74,67.66,67.69,45900.0,56.0416,56.0996,56.0333,56.0582,45900.0
2015-01-13 14:55:00,67.7,67.7,67.43,67.44,37300.0,56.0664,56.0664,55.8428,55.8511,37300.0
2015-01-13 15:00:00,67.45,67.56,67.45,67.52,57200.0,55.8594,55.9505,55.8594,55.9174,57200.0
2015-01-13 15:05:00,67.53,67.55,67.45,67.47,66300.0,55.9256,55.9422,55.8594,55.876,66300.0
2015-01-13 15:10:00,67.46,67.67,67.46,67.66,54900.0,55.8677,56.0416,55.8677,56.0333,54900.0
2015-01-13 15:15:00,67.65,67.82,67.64,67.73,42900.0,56.025,56.1658,56.0167,56.0913,42900.0
2015-01-13 15:20:00,67.75,67.76,67.63,67.74,48700.0,56.1078,56.1161,56.0085,56.0996,48700.0
2015-01-13 15:25:00,67.75,67.75,67.56,67.58,49400.0,56.1078,56.1078,55.9505,55.9671,49400.0
2015-01-13 15:30:00,67.58,67.8,67.56,67.73,102700.0,55.9671,56.1492,55.9505,56.0913,102700.0
2015-01-13 15:35:00,67.74,67.97,67.72,67.96,75500.0,56.0996,56.29,56.083,56.2818,75500.0
2015-01-13 15:40:00,67.96,68.02,67.89,67.92,79900.0,56.2818,56.3314,56.2238,56.2486,79900.0
2015-01-13 15:45:00,67.92,67.93,67.77,67.81,86300.0,56.2486,56.2569,56.1244,56.1575,86300.0
2015-01-13 15:50:00,67.8,67.84,67.72,67.78,92400.0,56.1492,56.1824,56.083,56.1327,92400.0
2015-01-13 15:55:00,67.78,67.92,67.77,67.86,211800.0,56.1327,56.2486,56.1244,56.1989,211800.0
2015-01-14 09:30:00,67.15,67.24,66.94,67.21,40200.0,55.6109,55.6855,55.437,55.6606,40200.0
2015-01-14 09:35:00,67.27,67.53,67.25,67.41,125800.0,55.7103,55.9256,55.6938,55.8263,125800.0
2015-01-14 09:40:00,67.38,67.39,67.25,67.36,34200.0,55.8014,55.8097,55.6938,55.7849,34200.0
2015-01-14 09:45:00,67.34,67.41,67.27,67.41,49200.0,55.7683,55.8263,55.7103,55.8263,49200.0
2015-01-14 09:50:00,67.4,67.55,67.36,67.5,59900.0,55.818,55.9422,55.7849,55.9008,59900.0
2015-01-14 09:55:00,67.51,67.64,67.47,67.49,39400.0,55.9091,56.0167,55.876,55.8925,39400.0
2015-01-14 10:00:00,67.5,67.66,67.45,67.46,50200.0,55.9008,56.0333,55.8594,55.8677,50200.0
2015-01-14 10:05:00,67.46,67.63,67.39,67.55,63000.0,55.8677,56.0085,55.8097,55.9422,63000.0
2015-01-14 10:10:00,67.56,67.66,67.38,67.43,61800.0,55.9505,56.0333,55.8014,55.8428,61800.0
2015-01-14 10:15:00,67.43,67.52,67.38,67.39,29600.0,55.8428,55.9174,55.8014,55.8097,29600.0
2015-01-14 10:20:00,67.38,67.46,67.34,67.36,27200.0,55.8014,55.8677,55.7683,55.7849,27200.0
2015-01-14 10:25:00,67.37,67.47,67.32,67.45,32300.0,55.7931,55.876,55.7517,55.8594,32300.0
2015-01-14 10:30:00,67.45,67.47,67.22,67.28,56600.0,55.8594,55.876,55.6689,55.7186,56600.0
2015-01-14 10:35:00,67.29,67.4,67.2,67.22,38200.0,55.7269,55.818,55.6524,55.6689,38200.0
2015-01-14 10:40:00,67.2,67.4,67.18,67.37,38200.0,55.6524,55.818,55.6358,55.7931,38200.0
2015-01-14 10:45:00,67.38,67.56,67.35,67.54,50900.0,55.8014,55.9505,55.7766,55.9339,50900.0
2015-01-14 10:50:00,67.53,67.62,67.48,67.51,35600.0,55.9256,56.0002,55.8842,55.9091,35600.0
2015-01-14 10:55:00,67.52,67.6,67.44,67.56,28600.0,55.9174,55.9836,55.8511,55.9505,28600.0
2015-01-14 11:00:00,67.58,67.61,67.37,67.41,34000.0,55.9671,55.9919,55.7931,55.8263,34000.0
2015-01-14 11:05:00,67.41,67.44,67.23,67.28,29700.0,55.8263,55.8511,55.6772,55.7186,29700.0
2015-01-14 11:10:00,67.29,67.37,67.23,67.23,27200.0,55.7269,55.7931,55.6772,55.6772,27200.0
2015-01-14 11:15:00,67.23,67.35,67.23,67.28,29700.0,55.6772,55.7766,55.6772,55.7186,29700.0
2015-01-14 11:20:00,67.26,67.36,67.26,67.28,22500.0,55.702,55.7849,55.702,55.7186,22500.0
2015-01-14 11:25:00,67.29,67.3,67.2,67.23,28200.0,55.7269,55.7352,55.6524,55.6772,28200.0
2015-01-14 11:30:00,67.22,67.33,67.19,67.23,52200.0,55.6689,55.76,55.6441,55.6772,52200.0
2015-01-14 11:35:00,67.23,67.36,67.19,67.36,31500.0,55.6772,55.7849,55.6441,55.7849,31500.0
2015-01-14 11:40:00,67.37,67.48,67.34,67.39,29100.0,55.7931,55.8842,55.7683,55.8097,29100.0
2015-01-14 11:45:00,67.4,67.48,67.4,67.48,22800.0,55.818,55.8842,55.818,55.8842,22800.0
2015-01-14 11:50:00,67.49,67.55,67.36,67.38,33300.0,55.8925,55.9422,55.7849,55.8014,33300.0
2015-01-14 11:55:00,67.37,67.41,67.32,67.33,34500.0,55.7931,55.8263,55.7517,55.76,34500.0
2015-01-14 12:00:00,67.33,67.39,67.31,67.38,33000.0,55.76,55.8097,55.7435,55.8014,33000.0
2015-01-14 12:05:00,67.39,67.39,67.18,67.21,41400.0,55.8097,55.8097,55.6358,55.6606,41400.0
2015-01-14 12:10:00,67.21,67.21,67.06,67.09,48100.0,55.6606,55.6606,55.5364,55.5613,48100.0
2015-01-14 12:15:00,67.09,67.18,67.07,67.15,49800.0,55.5613,55.6358,55.5447,55.6109,49800.0
2015-01-14 12:20:00,67.16,67.22,67.13,67.19,34100.0,55.6192,55.6689,55.5944,55.6441,34100.0
2015-01-14 12:25:00,67.19,67.2,67.15,67.17,27200.0,55.6441,55.6524,55.6109,55.6275,27200.0
2015-01-14 12:30:00,67.18,67.27,67.17,67.21,33300.0,55.6358,55.7103,55.6275,55.6606,33300.0
2015-01-14 12:35:00,67.21,67.32,67.21,67.27,26400.0,55.6606,55.7517,55.6606,55.7103,26400.0
2015-01-14 12:40:00,67.27,67.33,67.24,67.25,17600.0,55.7103,55.76,55.6855,55.6938,17600.0
2015-01-14 12:45:00,67.25,67.31,67.16,67.2,47000.0,55.6938,55.7435,55.6192,55.6524,47000.0
2015-01-14 12:50:00,67.2,67.2,67.09,67.14,25700.0,55.6524,55.6524,55.5613,55.6027,25700.0
2015-01-14 12:55:00,67.15,67.28,67.13,67.27,32600.0,55.6109,55.7186,55.5944,55.7103,32600.0
2015-01-14 13:00:00,67.27,67.34,67.25,67.31,26000.0,55.7103,55.7683,55.6938,55.7435,26000.0
2015-01-14 13:05:00,67.31,67.35,67.2,67.21,27700.0,55.7435,55.7766,55.6524,55.6606,27700.0
2015-01-14 13:10:00,67.22,67.24,67.13,67.17,38500.0,55.6689,55.6855,55.5944,55.6275,38500.0
2015-01-14 13:15:00,67.17,67.22,67.15,67.2,32900.0,55.6275,55.6689,55.6109,55.6524,32900.0
2015-01-14 13:20:00,67.2,67.2,67.11,67.11,25000.0,55.6524,55.6524,55.5778,55.5778,25000.0
2015-01-14 13:25:00,67.09,67.14,67.08,67.12,32900.0,55.5613,55.6027,55.553,55.5861,32900.0
2015-01-14 13:30:00,67.12,67.12,67.01,67.02,30700.0,55.5861,55.5861,55.495,55.5033,30700.0
2015-01-14 13:35:00,67.03,67.03,66.96,66.97,27300.0,55.5116,55.5116,55.4536,55.4619,27300.0
2015-01-14 13:40:00,66.98,66.98,66.9,66.9,51500.0,55.4702,55.4702,55.4039,55.4039,51500.0
2015-01-14 13:45:00,66.88,67.07,66.86,67.06,66000.0,55.3873,55.5447,55.3708,55.5364,66000.0
2015-01-14 13:50:00,67.07,67.07,66.92,66.99,38300.0,55.5447,55.5447,55.4205,55.4784,38300.0
2015-01-14 13:55:00,66.99,67.09,66.94,67.08,48400.0,55.4784,55.5613,55.437,55.553,48400.0
2015-01-14 14:00:00,67.08,67.14,67.03,67.12,36600.0,55.553,55.6027,55.5116,55.5861,36600.0
2015-01-14 14:05:00,67.12,67.13,67.05,67.08,38000.0,55.5861,55.5944,55.5281,55.553,38000.0
2015-01-14 14:10:00,67.08,67.3,67.05,67.3,61000.0,55.553,55.7352,55.5281,55.7352,61000.0
2015-01-14 14:15:00,67.31,67.35,67.18,67.35,49900.0,55.7435,55.7766,55.6358,55.7766,49900.0
2015-01-14 14:20:00,67.35,67.37,67.26,67.28,40900.0,55.7766,55.7931,55.702,55.7186,40900.0
2015-01-14 14:25:00,67.28,67.38,67.24,67.33,34200.0,55.7186,55.8014,55.6855,55.76,34200.0
2015-01-14 14:30:00,67.34,67.43,67.22,67.37,75600.0,55.7683,55.8428,55.6689,55.7931,75600.0
2015-01-14 14:35:00,67.37,67.42,67.28,67.31,48500.0,55.7931,55.8345,55.7186,55.7435,48500.0
2015-01-14 14:40:00,67.31,67.4,67.28,67.34,59900.0,55.7435,55.818,55.7186,55.7683,59900.0
2015-01-14 14:45:00,67.33,67.38,67.3,67.32,49200.0,55.76,55.8014,55.7352,55.7517,49200.0
2015-01-14 14:50:00,67.32,67.32,67.16,67.19,60800.0,55.7517,55.7517,55.6192,55.6441,60800.0
2015-01-14 14:55:00,67.19,67.23,67.14,67.17,44700.0,55.6441,55.6772,55.6027,55.6275,44700.0
2015-01-14 15:00:00,67.17,67.3,67.16,67.25,73400.0,55.6275,55.7352,55.6192,55.6938,73400.0
2015-01-14 15:05:00,67.26,67.31,67.18,67.24,67700.0,55.702,55.7435,55.6358,55.6855,67700.0
2015-01-14 15:10:00,67.26,67.34,67.2,67.3,61400.0,55.702,55.7683,55.6524,55.7352,61400.0
2015-01-14 15:15:00,67.3,67.63,67.29,67.57,93900.0,55.7352,56.0085,55.7269,55.9588,93900.0
2015-01-14 15:20:00,67.57,67.63,67.46,67.53,68900.0,55.9588,56.0085,55.8677,55.9256,68900.0
2015-01-14 15:25:00,67.53,67.56,67.41,67.52,76600.0,55.9256,55.9505,55.8263,55.9174,76600.0
2015-01-14 15:30:00,67.5,67.62,67.34,67.38,102800.0,55.9008,56.0002,55.7683,55.8014,102800.0
2015-01-14 15:35:00,67.39,67.42,67.34,67.39,108400.0,55.8097,55.8345,55.7683,55.8097,108400.0
2015-01-14 15:40:00,67.4,67.46,67.34,67.36,157500.0,55.818,55.8677,55.7683,55.7849,157500.0
2015-01-14 15:45:00,67.37,67.48,67.35,67.41,157400.0,55.7931,55.8842,55.7766,55.8263,157400.0
2015-01-14 15:50:00,67.41,67.49,67.34,67.38,159500.0,55.8263,55.8925,55.7683,55.8014,159500.0
2015-01-14 15:55:00,67.38,67.41,67.32,67.4,198700.0,55.8014,55.8263,55.7517,55.818,198700.0
2015-01-15 09:30:00,67.64,68.21,67.64,67.91,100200.0,56.0167,56.4888,56.0167,56.2403,100200.0
2015-01-15 09:35:00,67.91,67.97,67.72,67.82,61500.0,56.2403,56.29,56.083,56.1658,61500.0
2015-01-15 09:40:00,67.79,67.94,67.57,67.68,88800.0,56.141,56.2652,55.9588,56.0499,88800.0
2015-01-15 09:45:00,67.67,67.8,67.59,67.59,53500.0,56.0416,56.1492,55.9753,55.9753,53500.0
2015-01-15 09:50:00,67.58,67.67,67.42,67.46,26200.0,55.9671,56.0416,55.8345,55.8677,26200.0
2015-01-15 09:55:00,67.48,67.48,67.24,67.42,41000.0,55.8842,55.8842,55.6855,55.8345,41000.0
2015-01-15 10:00:00,67.43,67.43,67.22,67.25,41000.0,55.8428,55.8428,55.6689,55.6938,41000.0
2015-01-15 10:05:00,67.25,67.48,67.18,67.45,57100.0,55.6938,55.8842,55.6358,55.8594,57100.0
2015-01-15 10:10:00,67.45,67.5,67.26,67.36,38700.0,55.8594,55.9008,55.702,55.7849,38700.0
2015-01-15 10:15:00,67.37,67.49,67.35,67.47,29600.0,55.7931,55.8925,55.7766,55.876,29600.0
2015-01-15 10:20:00,67.47,67.48,67.38,67.43,19300.0,55.876,55.8842,55.8014,55.8428,19300.0
2015-01-15 10:25:00,67.45,67.57,67.43,67.54,24300.0,55.8594,55.9588,55.8428,55.9339,24300.0
2015-01-15 10:30:00,67.54,67.77,67.54,67.68,29400.0,55.9339,56.1244,55.9339,56.0499,29400.0
2015-01-15 10:35:00,67.67,67.69,67.59,67.64,39100.0,56.0416,56.0582,55.9753,56.0167,39100.0
2015-01-15 10:40:00,67.63,67.63,67.55,67.57,27800.0,56.0085,56.0085,55.9422,55.9588,27800.0
2015-01-15 10:45:00,67.58,67.69,67.54,67.57,35700.0,55.9671,56.0582,55.9339,55.9588,35700.0
2015-01-15 10:50:00,67.58,67.63,67.52,67.56,28600.0,55.9671,56.0085,55.9174,55.9505,28600.0
2015-01-15 10:55:00,67.55,67.55,67.37,67.4,105100.0,55.9422,55.9422,55.7931,55.818,105100.0
2015-01-15 11:00:00,67.41,67.46,67.29,67.35,51400.0,55.8263,55.8677,55.7269,55.7766,51400.0
2015-01-15 11:05:00,67.35,67.38,67.25,67.28,37200.0,55.7766,55.8014,55.6938,55.7186,37200.0
2015-01-15 11:10:00,67.28,67.34,67.27,67.34,35100.0,55.7186,55.7683,55.7103,55.7683,35100.0
2015-01-15 11:15:00,67.34,67.38,67.16,67.17,47300.0,55.7683,55.8014,55.6192,55.6275,47300.0
2015-01-15 11:20:00,67.2,67.2,67.0,67.01,40400.0,55.6524,55.6524,55.4867,55.495,40400.0
2015-01-15 11:25:00,67.01,67.1,67.0,67.04,32300.0,55.495,55.5695,55.4867,55.5198,32300.0
2015-01-15 11:30:00,67.04,67.19,66.96,67.18,32200.0,55.5198,55.6441,55.4536,55.6358,32200.0
2015-01-15 11:35:00,67.17,67.18,66.92,66.92,45800.0,55.6275,55.6358,55.4205,55.4205,45800.0
2015-01-15 11:40:00,66.94,67.13,66.88,67.13,32600.0,55.437,55.5944,55.3873,55.5944,32600.0
2015-01-15 11:45:00,67.12,67.21,67.06,67.06,29200.0,55.5861,55.6606,55.5364,55.5364,29200.0
2015-01-15 11:50:00,67.06,67.07,66.91,66.98,58600.0,55.5364,55.5447,55.4122,55.4702,58600.0
2015-01-15 11:55:00,66.97,66.97,66.83,66.91,76700.0,55.4619,55.4619,55.3459,55.4122,76700.0
2015-01-15 12:00:00,66.9,66.98,66.89,66.9,37800.0,55.4039,55.4702,55.3956,55.4039,37800.0
2015-01-15 12:05:00,66.9,67.0,66.88,66.96,36600.0,55.4039,55.4867,55.3873,55.4536,36600.0
2015-01-15 12:10:00,66.95,67.03,66.91,66.97,47200.0,55.4453,55.5116,55.4122,55.4619,47200.0
2015-01-15 12:15:00,66.98,67.0,66.79,66.79,49900.0,55.4702,55.4867,55.3128,55.3128,49900.0
2015-01-15 12:20:00,66.79,66.86,66.78,66.81,40400.0,55.3128,55.3708,55.3045,55.3294,40400.0
2015-01-15 12:25:00,66.82,66.91,66.82,66.85,49700.0,55.3377,55.4122,55.3377,55.3625,49700.0
2015-01-15 12:30:00,66.85,66.87,66.79,66.87,23500.0,55.3625,55.3791,55.3128,55.3791,23500.0
2015-01-15 12:35:00,66.87,66.87,66.67,66.7,54000.0,55.3791,55.3791,55.2134,55.2383,54000.0
2015-01-15 12:40:00,66.68,66.7,66.53,66.55,36100.0,55.2217,55.2383,55.0975,55.114,36100.0
2015-01-15 12:45:00,66.56,66.67,66.54,66.65,28500.0,55.1223,55.2134,55.1058,55.1969,28500.0
2015-01-15 12:50:00,66.64,66.77,66.59,66.75,24600.0,55.1886,55.2962,55.1472,55.2797,24600.0
2015-01-15 12:55:00,66.75,66.76,66.67,66.7,18000.0,55.2797,55.288,55.2134,55.2383,18000.0
2015-01-15 13:00:00,66.7,66.88,66.66,66.82,35000.0,55.2383,55.3873,55.2051,55.3377,35000.0
2015-01-15 13:05:00,66.85,66.95,66.85,66.92,28600.0,55.3625,55.4453,55.3625,55.4205,28600.0
2015-01-15 13:10:00,66.92,67.06,66.92,67.05,20600.0,55.4205,55.5364,55.4205,55.5281,20600.0
2015-01-15 13:15:00,67.05,67.09,66.98,67.0,22800.0,55.5281,55.5613,55.4702,55.4867,22800.0
2015-01-15 13:20:00,67.0,67.0,66.85,66.86,23200.0,55.4867,55.4867,55.3625,55.3708,23200.0
2015-01-15 13:25:00,66.87,66.89,66.75,66.76,27300.0,55.3791,55.3956,55.2797,55.288,27300.0
2015-01-15 13:30:00,66.75,66.8,66.72,66.72,37900.0,55.2797,55.3211,55.2548,55.2548,37900.0
2015-01-15 13:35:00,66.71,66.8,66.68,66.71,43300.0,55.2466,55.3211,55.2217,55.2466,43300.0
2015-01-15 13:40:00,66.71,66.71,66.62,66.65,53300.0,55.2466,55.2466,55.172,55.1969,53300.0
2015-01-15 13:45:00,66.64,66.75,66.61,66.75,93300.0,55.1886,55.2797,55.1637,55.2797,93300.0
2015-01-15 13:50:00,66.75,66.99,66.75,66.98,44100.0,55.2797,55.4784,55.2797,55.4702,44100.0
2015-01-15 13:55:00,66.97,66.98,66.78,66.79,44900.0,55.4619,55.4702,55.3045,55.3128,44900.0
2015-01-15 14:00:00,66.79,66.87,66.69,66.86,81200.0,55.3128,55.3791,55.23,55.3708,81200.0
2015-01-15 14:05:00,66.86,66.97,66.83,66.93,81300.0,55.3708,55.4619,55.3459,55.4288,81300.0
2015-01-15 14:10:00,66.94,66.98,66.87,66.98,73900.0,55.437,55.4702,55.3791,55.4702,73900.0
2015-01-15 14:15:00,66.98,67.06,66.92,66.97,60100.0,55.4702,55.5364,55.4205,55.4619,60100.0
2015-01-15 14:20:00,66.97,67.01,66.94,66.97,80100.0,55.4619,55.495,55.437,55.4619,80100.0
2015-01-15 14:25:00,66.98,67.03,66.96,66.97,46900.0,55.4702,55.5116,55.4536,55.4619,46900.0
2015-01-15 14:30:00,66.96,67.01,66.85,67.0,76500.0,55.4536,55.495,55.3625,55.4867,76500.0
2015-01-15 14:35:00,67.01,67.02,66.94,67.01,63500.0,55.495,55.5033,55.437,55.495,63500.0
2015-01-15 14:40:00,67.01,67.06,66.99,67.03,42700.0,55.495,55.5364,55.4784,55.5116,42700.0
2015-01-15 14:45:00,67.02,67.04,66.92,66.97,80800.0,55.5033,55.5198,55.4205,55.4619,80800.0
2015-01-15 14:50:00,66.97,67.02,66.95,66.98,29400.0,55.4619,55.5033,55.4453,55.4702,29400.0
2015-01-15 14:55:00,66.98,67.12,66.95,67.05,60100.0,55.4702,55.5861,55.4453,55.5281,60100.0
2015-01-15 15:00:00,67.06,67.06,66.94,66.94,65600.0,55.5364,55.5364,55.437,55.437,65600.0
2015-01-15 15:05:00,66.93,66.93,66.79,66.81,52000.0,55.4288,55.4288,55.3128,55.3294,52000.0
2015-01-15 15:10:00,66.81,66.81,66.65,66.66,64200.0,55.3294,55.3294,55.1969,55.2051,64200.0
2015-01-15 15:15:00,66.66,66.73,66.6,66.73,65000.0,55.2051,55.2631,55.1555,55.2631,65000.0
2015-01-15 15:20:00,66.73,66.73,66.62,66.67,66800.0,55.2631,55.2631,55.172,55.2134,66800.0
2015-01-15 15:25:00,66.67,66.8,66.67,66.77,68200.0,55.2134,55.3211,55.2134,55.2962,68200.0
2015-01-15 15:30:00,66.76,66.86,66.66,66.8,104200.0,55.288,55.3708,55.2051,55.3211,104200.0
2015-01-15 15:35:00,66.79,66.79,66.64,66.64,61300.0,55.3128,55.3128,55.1886,55.1886,61300.0
2015-01-15 15:40:00,66.63,66.72,66.59,66.66,95900.0,55.1803,55.2548,55.1472,55.2051,95900.0
2015-01-15 15:45:00,66.66,66.67,66.54,66.58,136800.0,55.2051,55.2134,55.1058,55.1389,136800.0
2015-01-15 15:50:00,66.57,66.57,66.31,66.32,239400.0,55.1306,55.1306,54.9153,54.9236,239400.0
2015-01-15 15:55:00,66.31,66.41,66.22,66.35,323100.0,54.9153,54.9981,54.8408,54.9484,323100.0
2015-01-16 09:30:00,66.0,66.22,65.9,66.16,346300.0,54.8435,55.0263,54.7604,54.9764,346300.0
2015-01-16 09:35:00,66.2,66.31,65.93,66.03,78900.0,55.0097,55.1011,54.7853,54.8684,78900.0
2015-01-16 09:40:00,66.01,66.3,65.99,66.24,71900.0,54.8518,55.0928,54.8352,55.0429,71900.0
2015-01-16 09:45:00,66.26,66.36,66.1,66.36,51300.0,55.0595,55.1426,54.9266,55.1426,51300.0
2015-01-16 09:50:00,66.37,66.41,66.27,66.38,38800.0,55.1509,55.1842,55.0678,55.1592,38800.0
2015-01-16 09:55:00,66.36,66.45,66.24,66.28,37300.0,55.1426,55.2174,55.0429,55.0761,37300.0
2015-01-16 10:00:00,66.3,66.57,66.11,66.23,70500.0,55.0928,55.3171,54.9349,55.0346,70500.0
2015-01-16 10:05:00,66.21,66.27,66.08,66.1,47300.0,55.018,55.0678,54.9099,54.9266,47300.0
2015-01-16 10:10:00,66.1,66.15,65.93,65.93,36000.0,54.9266,54.9681,54.7853,54.7853,36000.0
2015-01-16 10:15:00,65.92,66.3,65.92,66.3,52000.0,54.777,55.0928,54.777,55.0928,52000.0
2015-01-16 10:20:00,66.31,66.44,66.2,66.4,44200.0,55.1011,55.2091,55.0097,55.1758,44200.0
2015-01-16 10:25:00,66.39,66.64,66.38,66.5,45800.0,55.1675,55.3753,55.1592,55.2589,45800.0
2015-01-16 10:30:00,66.49,66.74,66.49,66.68,60100.0,55.2506,55.4584,55.2506,55.4085,60100.0
2015-01-16 10:35:00,66.69,66.7,66.48,66.57,35300.0,55.4168,55.4251,55.2423,55.3171,35300.0
2015-01-16 10:40:00,66.56,66.69,66.55,66.68,42200.0,55.3088,55.4168,55.3005,55.4085,42200.0
2015-01-16 10:45:00,66.7,66.91,66.66,66.87,119300.0,55.4251,55.5996,55.3919,55.5664,119300.0
2015-01-16 10:50:00,66.84,66.87,66.75,66.84,42100.0,55.5415,55.5664,55.4667,55.5415,42100.0
2015-01-16 10:55:00,66.84,67.05,66.83,67.03,54800.0,55.5415,55.716,55.5332,55.6994,54800.0
2015-01-16 11:00:00,67.0,67.17,67.0,67.05,33200.0,55.6744,55.8157,55.6744,55.716,33200.0
2015-01-16 11:05:00,67.04,67.05,66.91,66.94,36900.0,55.7077,55.716,55.5996,55.6246,36900.0
2015-01-16 11:10:00,66.95,66.98,66.79,66.91,38400.0,55.6329,55.6578,55.4999,55.5996,38400.0
2015-01-16 11:15:00,66.91,67.14,66.88,67.05,38700.0,55.5996,55.7908,55.5747,55.716,38700.0
2015-01-16 11:20:00,67.04,67.08,67.0,67.05,30900.0,55.7077,55.7409,55.6744,55.716,30900.0
2015-01-16 11:25:00,67.05,67.07,66.96,66.99,51300.0,55.716,55.7326,55.6412,55.6661,51300.0
2015-01-16 11:30:00,66.98,67.09,66.98,67.07,31800.0,55.6578,55.7492,55.6578,55.7326,31800.0
2015-01-16 11:35:00,67.06,67.26,67.02,67.23,50000.0,55.7243,55.8905,55.691,55.8655,50000.0
2015-01-16 11:40:00,67.23,67.31,67.2,67.28,35300.0,55.8655,55.932,55.8406,55.9071,35300.0
2015-01-16 11:45:00,67.28,67.3,67.19,67.21,32900.0,55.9071,55.9237,55.8323,55.8489,32900.0
2015-01-16 11:50:00,67.21,67.21,67.1,67.14,30900.0,55.8489,55.8489,55.7575,55.7908,30900.0
2015-01-16 11:55:00,67.14,67.24,67.12,67.23,30000.0,55.7908,55.8739,55.7741,55.8655,30000.0
2015-01-16 12:00:00,67.23,67.37,67.21,67.33,37400.0,55.8655,55.9819,55.8489,55.9486,37400.0
2015-01-16 12:05:00,67.34,67.36,67.22,67.25,30300.0,55.957,55.9736,55.8572,55.8822,30300.0
2015-01-16 12:10:00,67.23,67.37,67.22,67.31,26000.0,55.8655,55.9819,55.8572,55.932,26000.0
2015-01-16 12:15:00,67.32,67.36,67.29,67.32,25600.0,55.9403,55.9736,55.9154,55.9403,25600.0
2015-01-16 12:20:00,67.32,67.36,67.28,67.32,41300.0,55.9403,55.9736,55.9071,55.9403,41300.0
2015-01-16 12:25:00,67.32,67.43,67.3,67.4,56300.0,55.9403,56.0317,55.9237,56.0068,56300.0
2015-01-16 12:30:00,67.39,67.48,67.38,67.47,47400.0,55.9985,56.0733,55.9902,56.065,47400.0
2015-01-16 12:35:00,67.48,67.5,67.41,67.45,26700.0,56.0733,56.0899,56.0151,56.0484,26700.0
2015-01-16 12:40:00,67.45,67.68,67.45,67.64,50000.0,56.0484,56.2395,56.0484,56.2062,50000.0
2015-01-16 12:45:00,67.65,67.68,67.6,67.67,22200.0,56.2145,56.2395,56.173,56.2312,22200.0
2015-01-16 12:50:00,67.68,67.78,67.66,67.7,37500.0,56.2395,56.3226,56.2229,56.2561,37500.0
2015-01-16 12:55:00,67.7,67.75,67.68,67.75,22200.0,56.2561,56.2976,56.2395,56.2976,22200.0
2015-01-16 13:00:00,67.73,67.75,67.58,67.58,85600.0,56.281,56.2976,56.1564,56.1564,85600.0
2015-01-16 13:05:00,67.6,67.69,67.59,67.66,40600.0,56.173,56.2478,56.1647,56.2229,40600.0
2015-01-16 13:10:00,67.67,67.69,67.6,67.6,20500.0,56.2312,56.2478,56.173,56.173,20500.0
2015-01-16 13:15:00,67.6,67.6,67.44,67.44,17500.0,56.173,56.173,56.04,56.04,17500.0
2015-01-16 13:20:00,67.45,67.5,67.38,67.48,35200.0,56.0484,56.0899,55.9902,56.0733,35200.0
2015-01-16 13:25:00,67.47,67.48,67.36,67.42,43400.0,56.065,56.0733,55.9736,56.0234,43400.0
2015-01-16 13:30:00,67.41,67.5,67.39,67.5,44700.0,56.0151,56.0899,55.9985,56.0899,44700.0
2015-01-16 13:35:00,67.51,67.52,67.43,67.5,48500.0,56.0982,56.1065,56.0317,56.0899,48500.0
2015-01-16 13:40:00,67.51,67.59,67.49,67.57,24700.0,56.0982,56.1647,56.0816,56.1481,24700.0
2015-01-16 13:45:00,67.56,67.62,67.51,67.62,53800.0,56.1398,56.1896,56.0982,56.1896,53800.0
2015-01-16 13:50:00,67.62,67.64,67.53,67.61,29900.0,56.1896,56.2062,56.1148,56.1813,29900.0
2015-01-16 13:55:00,67.62,67.64,67.56,67.61,46800.0,56.1896,56.2062,56.1398,56.1813,46800.0
2015-01-16 14:00:00,67.61,67.65,67.58,67.61,19600.0,56.1813,56.2145,56.1564,56.1813,19600.0
2015-01-16 14:05:00,67.62,67.62,67.52,67.52,21700.0,56.1896,56.1896,56.1065,56.1065,21700.0
2015-01-16 14:10:00,67.52,67.55,67.42,67.47,28300.0,56.1065,56.1315,56.0234,56.065,28300.0
2015-01-16 14:15:00,67.47,67.56,67.46,67.53,27200.0,56.065,56.1398,56.0567,56.1148,27200.0
2015-01-16 14:20:00,67.52,67.52,67.48,67.48,14400.0,56.1065,56.1065,56.0733,56.0733,14400.0
2015-01-16 14:25:00,67.48,67.53,67.43,67.49,40200.0,56.0733,56.1148,56.0317,56.0816,40200.0
2015-01-16 14:30:00,67.5,67.5,67.38,67.42,27200.0,56.0899,56.0899,55.9902,56.0234,27200.0
2015-01-16 14:35:00,67.43,67.49,67.4,67.48,24600.0,56.0317,56.0816,56.0068,56.0733,24600.0
2015-01-16 14:40:00,67.47,67.54,67.46,67.49,26300.0,56.065,56.1231,56.0567,56.0816,26300.0
2015-01-16 14:45:00,67.49,67.55,67.48,67.48,19400.0,56.0816,56.1315,56.0733,56.0733,19400.0
2015-01-16 14:50:00,67.48,67.54,67.46,67.48,42700.0,56.0733,56.1231,56.0567,56.0733,42700.0
2015-01-16 14:55:00,67.47,67.51,67.45,67.48,30500.0,56.065,56.0982,56.0484,56.0733,30500.0
2015-01-16 15:00:00,67.47,67.47,67.39,67.43,47400.0,56.065,56.065,55.9985,56.0317,47400.0
2015-01-16 15:05:00,67.43,67.5,67.41,67.47,28800.0,56.0317,56.0899,56.0151,56.065,28800.0
2015-01-16 15:10:00,67.46,67.56,67.41,67.55,33900.0,56.0567,56.1398,56.0151,56.1315,33900.0
2015-01-16 15:15:00,67.55,67.64,67.54,67.61,49000.0,56.1315,56.2062,56.1231,56.1813,49000.0
2015-01-16 15:20:00,67.61,67.7,67.61,67.69,39700.0,56.1813,56.2561,56.1813,56.2478,39700.0
2015-01-16 15:25:00,67.69,67.7,67.61,67.63,37300.0,56.2478,56.2561,56.1813,56.1979,37300.0
2015-01-16 15:30:00,67.63,67.69,67.62,67.69,40200.0,56.1979,56.2478,56.1896,56.2478,40200.0
2015-01-16 15:35:00,67.7,67.91,67.69,67.9,62800.0,56.2561,56.4306,56.2478,56.4223,62800.0
2015-01-16 15:40:00,67.9,67.91,67.85,67.88,81100.0,56.4223,56.4306,56.3807,56.4057,81100.0
2015-01-16 15:45:00,67.89,68.05,67.85,67.99,129000.0,56.414,56.5469,56.3807,56.4971,129000.0
2015-01-16 15:50:00,67.99,68.05,67.94,68.05,107800.0,56.4971,56.5469,56.4555,56.5469,107800.0
2015-01-16 15:55:00,68.05,68.11,67.94,67.97,268100.0,56.5469,56.5968,56.4555,56.4805,268100.0
2015-01-20 09:30:00,68.01,68.38,68.0,68.2,159600.0,56.5137,56.8212,56.5054,56.6716,159600.0
2015-01-20 09:35:00,68.2,68.2,67.82,67.86,102700.0,56.6716,56.6716,56.3558,56.3891,102700.0
2015-01-20 09:40:00,67.85,67.95,67.72,67.84,63200.0,56.3807,56.4638,56.2727,56.3724,63200.0
2015-01-20 09:45:00,67.85,67.95,67.76,67.77,54300.0,56.3807,56.4638,56.306,56.3143,54300.0
2015-01-20 09:50:00,67.77,67.81,67.65,67.72,26000.0,56.3143,56.3475,56.2145,56.2727,26000.0
2015-01-20 09:55:00,67.73,67.77,67.53,67.56,31400.0,56.281,56.3143,56.1148,56.1398,31400.0
2015-01-20 10:00:00,67.55,67.57,67.27,67.31,62800.0,56.1315,56.1481,55.8988,55.932,62800.0
2015-01-20 10:05:00,67.32,67.64,67.31,67.61,30300.0,55.9403,56.2062,55.932,56.1813,30300.0
2015-01-20 10:10:00,67.62,67.66,67.47,67.55,40900.0,56.1896,56.2229,56.065,56.1315,40900.0
2015-01-20 10:15:00,67.54,67.56,67.2,67.24,80600.0,56.1231,56.1398,55.8406,55.8739,80600.0
2015-01-20 10:20:00,67.24,67.3,67.07,67.2,180900.0,55.8739,55.9237,55.7326,55.8406,180900.0
2015-01-20 10:25:00,67.2,67.3,67.15,67.22,48400.0,55.8406,55.9237,55.7991,55.8572,48400.0
2015-01-20 10:30:00,67.23,67.26,66.96,66.98,63600.0,55.8655,55.8905,55.6412,55.6578,63600.0
2015-01-20 10:35:00,66.98,67.03,66.89,66.9,63200.0,55.6578,55.6994,55.583,55.5913,63200.0
2015-01-20 10:40:00,66.9,66.9,66.72,66.81,55700.0,55.5913,55.5913,55.4418,55.5165,55700.0
2015-01-20 10:45:00,66.79,66.96,66.78,66.92,47000.0,55.4999,55.6412,55.4916,55.6079,47000.0
2015-01-20 10:50:00,66.93,66.93,66.7,66.77,61000.0,55.6163,55.6163,55.4251,55.4833,61000.0
2015-01-20 10:55:00,66.77,66.8,66.68,66.75,80900.0,55.4833,55.5082,55.4085,55.4667,80900.0
2015-01-20 11:00:00,66.75,66.75,66.57,66.63,62800.0,55.4667,55.4667,55.3171,55.367,62800.0
2015-01-20 11:05:00,66.65,66.85,66.57,66.83,53000.0,55.3836,55.5498,55.3171,55.5332,53000.0
2015-01-20 11:10:00,66.85,66.87,66.74,66.78,38300.0,55.5498,55.5664,55.4584,55.4916,38300.0
2015-01-20 11:15:00,66.78,66.78,66.59,66.65,49800.0,55.4916,55.4916,55.3337,55.3836,49800.0
2015-01-20 11:20:00,66.65,66.67,66.54,66.55,66700.0,55.3836,55.4002,55.2922,55.3005,66700.0
2015-01-20 11:25:00,66.56,66.68,66.48,66.66,75000.0,55.3088,55.4085,55.2423,55.3919,75000.0
2015-01-20 11:30:00,66.65,66.7,66.56,66.6,51000.0,55.3836,55.4251,55.3088,55.342,51000.0
2015-01-20 11:35:00,66.63,66.65,66.58,66.6,52200.0,55.367,55.3836,55.3254,55.342,52200.0
2015-01-20 11:40:00,66.61,66.62,66.42,66.43,78800.0,55.3503,55.3587,55.1925,55.2008,78800.0
2015-01-20 11:45:00,66.42,66.43,66.29,66.35,43700.0,55.1925,55.2008,55.0844,55.1343,43700.0
2015-01-20 11:50:00,66.35,66.44,66.33,66.44,35500.0,55.1343,55.2091,55.1177,55.2091,35500.0
2015-01-20 11:55:00,66.44,66.51,66.44,66.51,33400.0,55.2091,55.2673,55.2091,55.2673,33400.0
2015-01-20 12:00:00,66.51,66.53,66.45,66.45,44900.0,55.2673,55.2839,55.2174,55.2174,44900.0
2015-01-20 12:05:00,66.45,66.49,66.4,66.46,53300.0,55.2174,55.2506,55.1758,55.2257,53300.0
2015-01-20 12:10:00,66.46,66.49,66.42,66.42,41400.0,55.2257,55.2506,55.1925,55.1925,41400.0
2015-01-20 12:15:00,66.41,66.48,66.39,66.4,46800.0,55.1842,55.2423,55.1675,55.1758,46800.0
2015-01-20 12:20:00,66.39,66.45,66.37,66.38,31300.0,55.1675,55.2174,55.1509,55.1592,31300.0
2015-01-20 12:25:00,66.39,66.45,66.39,66.41,18000.0,55.1675,55.2174,55.1675,55.1842,18000.0
2015-01-20 12:30:00,66.41,66.49,66.41,66.45,32300.0,55.1842,55.2506,55.1842,55.2174,32300.0
2015-01-20 12:35:00,66.45,66.48,66.38,66.48,39800.0,55.2174,55.2423,55.1592,55.2423,39800.0
2015-01-20 12:40:00,66.49,66.5,66.45,66.47,32900.0,55.2506,55.2589,55.2174,55.234,32900.0
2015-01-20 12:45:00,66.48,66.51,66.46,66.47,42500.0,55.2423,55.2673,55.2257,55.234,42500.0
2015-01-20 12:50:00,66.47,66.49,66.43,66.44,37400.0,55.234,55.2506,55.2008,55.2091,37400.0
2015-01-20 12:55:00,66.45,66.46,66.35,66.41,46600.0,55.2174,55.2257,55.1343,55.1842,46600.0
2015-01-20 13:00:00,66.4,66.44,66.39,66.4,28800.0,55.1758,55.2091,55.1675,55.1758,28800.0
2015-01-20 13:05:00,66.4,66.41,66.25,66.29,63200.0,55.1758,55.1842,55.0512,55.0844,63200.0
2015-01-20 13:10:00,66.27,66.41,66.27,66.28,46400.0,55.0678,55.1842,55.0678,55.0761,46400.0
2015-01-20 13:15:00,66.27,66.31,66.25,66.28,40600.0,55.0678,55.1011,55.0512,55.0761,40600.0
2015-01-20 13:20:00,66.29,66.5,66.29,66.44,57900.0,55.0844,55.2589,55.0844,55.2091,57900.0
2015-01-20 13:25:00,66.45,66.49,66.42,66.46,39200.0,55.2174,55.2506,55.1925,55.2257,39200.0
2015-01-20 13:30:00,66.47,66.59,66.47,66.58,43100.0,55.234,55.3337,55.234,55.3254,43100.0
2015-01-20 13:35:00,66.59,66.63,66.56,66.62,34200.0,55.3337,55.367,55.3088,55.3587,34200.0
2015-01-20 13:40:00,66.62,66.64,66.55,66.59,47900.0,55.3587,55.3753,55.3005,55.3337,47900.0
2015-01-20 13:45:00,66.6,66.68,66.57,66.68,58400.0,55.342,55.4085,55.3171,55.4085,58400.0
2015-01-20 13:50:00,66.68,66.76,66.61,66.64,50200.0,55.4085,55.475,55.3503,55.3753,50200.0
2015-01-20 13:55:00,66.65,66.66,66.55,66.55,23600.0,55.3836,55.3919,55.3005,55.3005,23600.0
2015-01-20 14:00:00,66.56,66.62,66.51,66.59,54200.0,55.3088,55.3587,55.2673,55.3337,54200.0
2015-01-20 14:05:00,66.58,66.59,66.47,66.54,63300.0,55.3254,55.3337,55.234,55.2922,63300.0
2015-01-20 14:10:00,66.53,66.54,66.46,66.48,43100.0,55.2839,55.2922,55.2257,55.2423,43100.0
2015-01-20 14:15:00,66.47,66.47,66.42,66.44,77100.0,55.234,55.234,55.1925,55.2091,77100.0
2015-01-20 14:20:00,66.43,66.45,66.38,66.4,72900.0,55.2008,55.2174,55.1592,55.1758,72900.0
2015-01-20 14:25:00,66.4,66.4,66.32,66.37,60100.0,55.1758,55.1758,55.1094,55.1509,60100.0
2015-01-20 14:30:00,66.38,66.62,66.38,66.62,73100.0,55.1592,55.3587,55.1592,55.3587,73100.0
2015-01-20 14:35:00,66.62,66.79,66.6,66.78,92300.0,55.3587,55.4999,55.342,55.4916,92300.0
2015-01-20 14:40:00,66.79,66.85,66.73,66.8,65600.0,55.4999,55.5498,55.4501,55.5082,65600.0
2015-01-20 14:45:00,66.79,66.82,66.78,66.78,59100.0,55.4999,55.5249,55.4916,55.4916,59100.0
2015-01-20 14:50:00,66.77,66.79,66.67,66.67,50800.0,55.4833,55.4999,55.4002,55.4002,50800.0
2015-01-20 14:55:00,66.67,66.76,66.67,66.76,80500.0,55.4002,55.475,55.4002,55.475,80500.0
2015-01-20 15:00:00,66.76,66.78,66.68,66.7,52100.0,55.475,55.4916,55.4085,55.4251,52100.0
2015-01-20 15:05:00,66.7,66.78,66.68,66.77,77000.0,55.4251,55.4916,55.4085,55.4833,77000.0
2015-01-20 15:10:00,66.78,66.78,66.71,66.74,40600.0,55.4916,55.4916,55.4334,55.4584,40600.0
2015-01-20 15:15:00,66.74,66.77,66.72,66.75,68000.0,55.4584,55.4833,55.4418,55.4667,68000.0
2015-01-20 15:20:00,66.74,66.77,66.65,66.67,75100.0,55.4584,55.4833,55.3836,55.4002,75100.0
2015-01-20 15:25:00,66.68,66.72,66.65,66.65,76600.0,55.4085,55.4418,55.3836,55.3836,76600.0
2015-01-20 15:30:00,66.65,66.66,66.48,66.52,102100.0,55.3836,55.3919,55.2423,55.2756,102100.0
2015-01-20 15:35:00,66.51,66.65,66.49,66.57,108200.0,55.2673,55.3836,55.2506,55.3171,108200.0
2015-01-20 15:40:00,66.57,66.68,66.57,66.62,101800.0,55.3171,55.4085,55.3171,55.3587,101800.0
2015-01-20 15:45:00,66.61,66.62,66.53,66.54,152400.0,55.3503,55.3587,55.2839,55.2922,152400.0
2015-01-20 15:50:00,66.54,66.56,66.43,66.44,208800.0,55.2922,55.3088,55.2008,55.2091,208800.0
2015-01-20 15:55:00,66.45,66.54,66.44,66.53,251200.0,55.2174,55.2922,55.2091,55.2839,251200.0
2015-01-21 09:30:00,67.28,67.37,66.75,67.09,177700.0,55.9071,55.9819,55.4667,55.7492,177700.0
2015-01-21 09:35:00,67.07,67.71,66.98,67.69,132100.0,55.7326,56.2644,55.6578,56.2478,132100.0
2015-01-21 09:40:00,67.73,67.87,67.4,67.63,78400.0,56.281,56.3974,56.0068,56.1979,78400.0
2015-01-21 09:45:00,67.64,67.78,67.44,67.51,79300.0,56.2062,56.3226,56.04,56.0982,79300.0
2015-01-21 09:50:00,67.54,67.65,67.42,67.46,94600.0,56.1231,56.2145,56.0234,56.0567,94600.0
2015-01-21 09:55:00,67.47,67.56,67.3,67.49,67300.0,56.065,56.1398,55.9237,56.0816,67300.0
2015-01-21 10:00:00,67.43,67.59,67.19,67.3,73800.0,56.0317,56.1647,55.8323,55.9237,73800.0
2015-01-21 10:05:00,67.29,67.34,67.14,67.2,57100.0,55.9154,55.957,55.7908,55.8406,57100.0
2015-01-21 10:10:00,67.21,67.41,67.15,67.37,61400.0,55.8489,56.0151,55.7991,55.9819,61400.0
2015-01-21 10:15:00,67.36,67.36,67.26,67.29,50000.0,55.9736,55.9736,55.8905,55.9154,50000.0
2015-01-21 10:20:00,67.29,67.31,67.19,67.3,41400.0,55.9154,55.932,55.8323,55.9237,41400.0
2015-01-21 10:25:00,67.3,67.41,67.24,67.37,167600.0,55.9237,56.0151,55.8739,55.9819,167600.0
2015-01-21 10:30:00,67.38,67.47,67.38,67.45,131800.0,55.9902,56.065,55.9902,56.0484,131800.0
2015-01-21 10:35:00,67.45,67.5,67.33,67.48,109000.0,56.0484,56.0899,55.9486,56.0733,109000.0
2015-01-21 10:40:00,67.48,67.52,67.34,67.44,61300.0,56.0733,56.1065,55.957,56.04,61300.0
2015-01-21 10:45:00,67.45,67.64,67.41,67.64,51800.0,56.0484,56.2062,56.0151,56.2062,51800.0
2015-01-21 10:50:00,67.65,67.71,67.51,67.71,44100.0,56.2145,56.2644,56.0982,56.2644,44100.0
2015-01-21 10:55:00,67.73,67.73,67.56,67.58,51900.0,56.281,56.281,56.1398,56.1564,51900.0
2015-01-21 11:00:00,67.58,67.69,67.48,67.49,49000.0,56.1564,56.2478,56.0733,56.0816,49000.0
2015-01-21 11:05:00,67.5,67.59,67.49,67.56,25200.0,56.0899,56.1647,56.0816,56.1398,25200.0
2015-01-21 11:10:00,67.55,67.62,67.53,67.55,30200.0,56.1315,56.1896,56.1148,56.1315,30200.0
2015-01-21 11:15:00,67.54,67.54,67.35,67.42,43200.0,56.1231,56.1231,55.9653,56.0234,43200.0
2015-01-21 11:20:00,67.42,67.42,67.25,67.38,58100.0,56.0234,56.0234,55.8822,55.9902,58100.0
2015-01-21 11:25:00,67.35,67.39,67.28,67.39,45000.0,55.9653,55.9985,55.9071,55.9985,45000.0
2015-01-21 11:30:00,67.4,67.5,67.32,67.4,39000.0,56.0068,56.0899,55.9403,56.0068,39000.0
2015-01-21 11:35:00,67.4,67.46,67.35,67.39,22000.0,56.0068,56.0567,55.9653,55.9985,22000.0
2015-01-21 11:40:00,67.4,67.45,67.36,67.39,25500.0,56.0068,56.0484,55.9736,55.9985,25500.0
2015-01-21 11:45:00,67.4,67.5,67.39,67.47,28100.0,56.0068,56.0899,55.9985,56.065,28100.0
2015-01-21 11:50:00,67.49,67.54,67.42,67.47,26800.0,56.0816,56.1231,56.0234,56.065,26800.0
2015-01-21 11:55:00,67.46,67.52,67.38,67.5,34700.0,56.0567,56.1065,55.9902,56.0899,34700.0
2015-01-21 12:00:00,67.48,67.59,67.47,67.55,33600.0,56.0733,56.1647,56.065,56.1315,33600.0
2015-01-21 12:05:00,67.55,67.58,67.39,67.41,28700.0,56.1315,56.1564,55.9985,56.0151,28700.0
2015-01-21 12:10:00,67.42,67.52,67.38,67.52,38800.0,56.0234,56.1065,55.9902,56.1065,38800.0
2015-01-21 12:15:00,67.53,67.57,67.46,67.47,17600.0,56.1148,56.1481,56.0567,56.065,17600.0
2015-01-21 12:20:00,67.46,67.49,67.38,67.41,16200.0,56.0567,56.0816,55.9902,56.0151,16200.0
2015-01-21 12:25:00,67.41,67.46,67.37,67.46,22800.0,56.0151,56.0567,55.9819,56.0567,22800.0
2015-01-21 12:30:00,67.46,67.52,67.39,67.43,19600.0,56.0567,56.1065,55.9985,56.0317,19600.0
2015-01-21 12:35:00,67.43,67.45,67.34,67.38,20000.0,56.0317,56.0484,55.957,55.9902,20000.0
2015-01-21 12:40:00,67.38,67.44,67.33,67.42,18000.0,55.9902,56.04,55.9486,56.0234,18000.0
2015-01-21 12:45:00,67.42,67.47,67.4,67.44,20800.0,56.0234,56.065,56.0068,56.04,20800.0
2015-01-21 12:50:00,67.43,67.48,67.19,67.29,54900.0,56.0317,56.0733,55.8323,55.9154,54900.0
2015-01-21 12:55:00,67.29,67.32,67.26,67.32,24200.0,55.9154,55.9403,55.8905,55.9403,24200.0
2015-01-21 13:00:00,67.31,67.4,67.26,67.39,35200.0,55.932,56.0068,55.8905,55.9985,35200.0
2015-01-21 13:05:00,67.39,67.47,67.33,67.43,36400.0,55.9985,56.065,55.9486,56.0317,36400.0
2015-01-21 13:10:00,67.44,67.45,67.35,67.45,17800.0,56.04,56.0484,55.9653,56.0484,17800.0
2015-01-21 13:15:00,67.46,67.5,67.4,67.46,22600.0,56.0567,56.0899,56.0068,56.0567,22600.0
2015-01-21 13:20:00,67.47,67.51,67.36,67.4,23000.0,56.065,56.0982,55.9736,56.0068,23000.0
2015-01-21 13:25:00,67.4,67.47,67.27,67.34,60300.0,56.0068,56.065,55.8988,55.957,60300.0
2015-01-21 13:30:00,67.34,67.34,67.25,67.27,45200.0,55.957,55.957,55.8822,55.8988,45200.0
2015-01-21 13:35:00,67.25,67.36,67.21,67.35,40200.0,55.8822,55.9736,55.8489,55.9653,40200.0
2015-01-21 13:40:00,67.35,67.35,67.31,67.33,25100.0,55.9653,55.9653,55.932,55.9486,25100.0
2015-01-21 13:45:00,67.33,67.37,67.27,67.31,20500.0,55.9486,55.9819,55.8988,55.932,20500.0
2015-01-21 13:50:00,67.32,67.33,67.28,67.29,28800.0,55.9403,55.9486,55.9071,55.9154,28800.0
2015-01-21 13:55:00,67.3,67.3,67.2,67.22,58200.0,55.9237,55.9237,55.8406,55.8572,58200.0
2015-01-21 14:00:00,67.23,67.24,67.1,67.18,71000.0,55.8655,55.8739,55.7575,55.824,71000.0
2015-01-21 14:05:00,67.18,67.23,67.13,67.2,32100.0,55.824,55.8655,55.7824,55.8406,32100.0
2015-01-21 14:10:00,67.19,67.29,67.12,67.28,22800.0,55.8323,55.9154,55.7741,55.9071,22800.0
2015-01-21 14:15:00,67.29,67.3,67.27,67.3,30200.0,55.9154,55.9237,55.8988,55.9237,30200.0
2015-01-21 14:20:00,67.3,67.31,67.21,67.23,55200.0,55.9237,55.932,55.8489,55.8655,55200.0
2015-01-21 14:25:00,67.23,67.3,67.19,67.22,18800.0,55.8655,55.9237,55.8323,55.8572,18800.0
2015-01-21 14:30:00,67.23,67.29,67.2,67.23,31700.0,55.8655,55.9154,55.8406,55.8655,31700.0
2015-01-21 14:35:00,67.23,67.23,67.09,67.15,53100.0,55.8655,55.8655,55.7492,55.7991,53100.0
2015-01-21 14:40:00,67.15,67.2,67.09,67.2,56700.0,55.7991,55.8406,55.7492,55.8406,56700.0
2015-01-21 14:45:00,67.21,67.29,67.21,67.27,45600.0,55.8489,55.9154,55.8489,55.8988,45600.0
2015-01-21 14:50:00,67.28,67.32,67.21,67.22,48600.0,55.9071,55.9403,55.8489,55.8572,48600.0
2015-01-21 14:55:00,67.22,67.38,67.21,67.37,45800.0,55.8572,55.9902,55.8489,55.9819,45800.0
2015-01-21 15:00:00,67.36,67.4,67.32,67.33,57200.0,55.9736,56.0068,55.9403,55.9486,57200.0
2015-01-21 15:05:00,67.32,67.32,67.21,67.21,38500.0,55.9403,55.9403,55.8489,55.8489,38500.0
2015-01-21 15:10:00,67.21,67.3,67.17,67.29,50600.0,55.8489,55.9237,55.8157,55.9154,50600.0
2015-01-21 15:15:00,67.3,67.42,67.26,67.4,46700.0,55.9237,56.0234,55.8905,56.0068,46700.0
2015-01-21 15:20:00,67.4,67.4,67.34,67.37,48700.0,56.0068,56.0068,55.957,55.9819,48700.0
2015-01-21 15:25:00,67.38,67.43,67.35,67.38,44600.0,55.9902,56.0317,55.9653,55.9902,44600.0
2015-01-21 15:30:00,67.38,67.44,67.34,67.42,74600.0,55.9902,56.04,55.957,56.0234,74600.0
2015-01-21 15:35:00,67.43,67.44,67.35,67.42,63900.0,56.0317,56.04,55.9653,56.0234,63900.0
2015-01-21 15:40:00,67.43,67.45,67.37,67.39,105800.0,56.0317,56.0484,55.9819,55.9985,105800.0
2015-01-21 15:45:00,67.39,67.43,67.37,67.37,119100.0,55.9985,56.0317,55.9819,55.9819,119100.0
2015-01-21 15:50:00,67.38,67.39,67.33,67.33,333300.0,55.9902,55.9985,55.9486,55.9486,333300.0
2015-01-21 15:55:00,67.34,67.38,67.31,67.33,205600.0,55.957,55.9902,55.932,55.9486,205600.0
2015-01-22 09:30:00,67.68,68.1,67.68,67.78,80600.0,56.2395,56.5885,56.2395,56.3226,80600.0
2015-01-22 09:35:00,67.82,67.86,67.67,67.74,54800.0,56.3558,56.3891,56.2312,56.2893,54800.0
2015-01-22 09:40:00,67.77,67.78,67.51,67.68,30800.0,56.3143,56.3226,56.0982,56.2395,30800.0
2015-01-22 09:45:00,67.7,67.76,67.4,67.55,166500.0,56.2561,56.306,56.0068,56.1315,166500.0
2015-01-22 09:50:00,67.53,67.82,67.42,67.7,83700.0,56.1148,56.3558,56.0234,56.2561,83700.0
2015-01-22 09:55:00,67.69,67.76,67.51,67.65,75600.0,56.2478,56.306,56.0982,56.2145,75600.0
2015-01-22 10:00:00,67.62,67.79,67.62,67.7,50200.0,56.1896,56.3309,56.1896,56.2561,50200.0
2015-01-22 10:05:00,67.72,67.84,67.64,67.8,73000.0,56.2727,56.3724,56.2062,56.3392,73000.0
2015-01-22 10:10:00,67.79,67.99,67.76,67.95,43900.0,56.3309,56.4971,56.306,56.4638,43900.0
2015-01-22 10:15:00,67.95,68.02,67.91,67.99,75700.0,56.4638,56.522,56.4306,56.4971,75700.0
2015-01-22 10:20:00,68.01,68.03,67.91,67.94,229400.0,56.5137,56.5303,56.4306,56.4555,229400.0
2015-01-22 10:25:00,67.94,68.06,67.91,67.98,142400.0,56.4555,56.5552,56.4306,56.4888,142400.0
2015-01-22 10:30:00,68.0,68.11,67.97,68.04,64400.0,56.5054,56.5968,56.4805,56.5386,64400.0
2015-01-22 10:35:00,68.04,68.22,68.04,68.04,103700.0,56.5386,56.6882,56.5386,56.5386,103700.0
2015-01-22 10:40:00,68.04,68.15,68.04,68.1,56600.0,56.5386,56.63,56.5386,56.5885,56600.0
2015-01-22 10:45:00,68.1,68.15,68.06,68.13,137400.0,56.5885,56.63,56.5552,56.6134,137400.0
2015-01-22 10:50:00,68.14,68.22,68.14,68.18,215500.0,56.6217,56.6882,56.6217,56.655,215500.0
2015-01-22 10:55:00,68.19,68.37,68.18,68.37,82800.0,56.6633,56.8128,56.655,56.8128,82800.0
2015-01-22 11:00:00,68.37,68.42,68.23,68.3,48100.0,56.8128,56.8544,56.6965,56.7547,48100.0
2015-01-22 11:05:00,68.29,68.33,68.23,68.23,42700.0,56.7464,56.7796,56.6965,56.6965,42700.0
2015-01-22 11:10:00,68.23,68.3,68.17,68.29,32500.0,56.6965,56.7547,56.6466,56.7464,32500.0
2015-01-22 11:15:00,68.28,68.29,68.2,68.25,35500.0,56.7381,56.7464,56.6716,56.7131,35500.0
2015-01-22 11:20:00,68.24,68.31,68.21,68.29,63000.0,56.7048,56.763,56.6799,56.7464,63000.0
2015-01-22 11:25:00,68.28,68.35,68.28,68.34,39400.0,56.7381,56.7962,56.7381,56.7879,39400.0
2015-01-22 11:30:00,68.34,68.42,68.28,68.37,39600.0,56.7879,56.8544,56.7381,56.8128,39600.0
2015-01-22 11:35:00,68.37,68.38,68.29,68.37,31300.0,56.8128,56.8212,56.7464,56.8128,31300.0
2015-01-22 11:40:00,68.38,68.38,68.31,68.35,43100.0,56.8212,56.8212,56.763,56.7962,43100.0
2015-01-22 11:45:00,68.36,68.37,68.3,68.31,48500.0,56.8045,56.8128,56.7547,56.763,48500.0
2015-01-22 11:50:00,68.31,68.33,68.26,68.31,43700.0,56.763,56.7796,56.7214,56.763,43700.0
2015-01-22 11:55:00,68.3,68.44,68.29,68.44,38000.0,56.7547,56.871,56.7464,56.871,38000.0
2015-01-22 12:00:00,68.45,68.47,68.36,68.39,50400.0,56.8793,56.8959,56.8045,56.8295,50400.0
2015-01-22 12:05:00,68.38,68.47,68.37,68.42,49300.0,56.8212,56.8959,56.8128,56.8544,49300.0
2015-01-22 12:10:00,68.42,68.54,68.39,68.51,56100.0,56.8544,56.9541,56.8295,56.9292,56100.0
2015-01-22 12:15:00,68.5,68.59,68.5,68.59,34000.0,56.9209,56.9957,56.9209,56.9957,34000.0
2015-01-22 12:20:00,68.59,68.66,68.59,68.63,32300.0,56.9957,57.0538,56.9957,57.0289,32300.0
2015-01-22 12:25:00,68.64,68.69,68.6,68.61,22100.0,57.0372,57.0787,57.004,57.0123,22100.0
2015-01-22 12:30:00,68.62,68.62,68.53,68.58,23200.0,57.0206,57.0206,56.9458,56.9873,23200.0
2015-01-22 12:35:00,68.57,68.62,68.54,68.55,30900.0,56.979,57.0206,56.9541,56.9624,30900.0
2015-01-22 12:40:00,68.56,68.62,68.54,68.62,30000.0,56.9707,57.0206,56.9541,57.0206,30000.0
2015-01-22 12:45:00,68.62,68.74,68.62,68.72,34400.0,57.0206,57.1203,57.0206,57.1037,34400.0
2015-01-22 12:50:00,68.72,68.73,68.62,68.63,48500.0,57.1037,57.112,57.0206,57.0289,48500.0
2015-01-22 12:55:00,68.64,68.73,68.61,68.72,35600.0,57.0372,57.112,57.0123,57.1037,35600.0
2015-01-22 13:00:00,68.72,68.88,68.71,68.86,68500.0,57.1037,57.2366,57.0954,57.22,68500.0
2015-01-22 13:05:00,68.86,68.87,68.8,68.82,35900.0,57.22,57.2283,57.1702,57.1868,35900.0
2015-01-22 13:10:00,68.79,68.84,68.74,68.75,23700.0,57.1618,57.2034,57.1203,57.1286,23700.0
2015-01-22 13:15:00,68.74,68.81,68.72,68.76,30500.0,57.1203,57.1785,57.1037,57.1369,30500.0
2015-01-22 13:20:00,68.76,68.78,68.69,68.75,30800.0,57.1369,57.1535,57.0787,57.1286,30800.0
2015-01-22 13:25:00,68.74,68.78,68.72,68.78,23400.0,57.1203,57.1535,57.1037,57.1535,23400.0
2015-01-22 13:30:00,68.78,68.89,68.77,68.88,41900.0,57.1535,57.2449,57.1452,57.2366,41900.0
2015-01-22 13:35:00,68.87,68.89,68.82,68.88,35500.0,57.2283,57.2449,57.1868,57.2366,35500.0
2015-01-22 13:40:00,68.88,68.95,68.85,68.9,38100.0,57.2366,57.2948,57.2117,57.2533,38100.0
2015-01-22 13:45:00,68.91,68.94,68.89,68.93,28200.0,57.2616,57.2865,57.2449,57.2782,28200.0
2015-01-22 13:50:00,68.92,68.94,68.87,68.9,52900.0,57.2699,57.2865,57.2283,57.2533,52900.0
2015-01-22 13:55:00,68.9,68.93,68.84,68.91,51900.0,57.2533,57.2782,57.2034,57.2616,51900.0
2015-01-22 14:00:00,68.91,68.95,68.88,68.92,57500.0,57.2616,57.2948,57.2366,57.2699,57500.0
2015-01-22 14:05:00,68.93,68.93,68.84,68.89,40800.0,57.2782,57.2782,57.2034,57.2449,40800.0
2015-01-22 14:10:00,68.89,68.92,68.87,68.92,33700.0,57.2449,57.2699,57.2283,57.2699,33700.0
2015-01-22 14:15:00,68.92,68.99,68.91,68.97,52800.0,57.2699,57.328,57.2616,57.3114,52800.0
2015-01-22 14:20:00,68.97,68.98,68.93,68.98,54100.0,57.3114,57.3197,57.2782,57.3197,54100.0
2015-01-22 14:25:00,68.98,69.04,68.96,69.02,50800.0,57.3197,57.3696,57.3031,57.353,50800.0
2015-01-22 14:30:00,69.02,69.17,69.02,69.13,79600.0,57.353,57.4776,57.353,57.4444,79600.0
2015-01-22 14:35:00,69.13,69.19,69.12,69.17,50300.0,57.4444,57.4942,57.4361,57.4776,50300.0
2015-01-22 14:40:00,69.17,69.19,69.12,69.19,105400.0,57.4776,57.4942,57.4361,57.4942,105400.0
2015-01-22 14:45:00,69.18,69.32,69.18,69.28,80900.0,57.4859,57.6023,57.4859,57.569,80900.0
2015-01-22 14:50:00,69.28,69.37,69.27,69.35,53200.0,57.569,57.6438,57.5607,57.6272,53200.0
2015-01-22 14:55:00,69.36,69.44,69.35,69.41,58400.0,57.6355,57.702,57.6272,57.677,58400.0
2015-01-22 15:00:00,69.41,69.49,69.38,69.43,75300.0,57.677,57.7435,57.6521,57.6937,75300.0
2015-01-22 15:05:00,69.44,69.48,69.42,69.46,67200.0,57.702,57.7352,57.6854,57.7186,67200.0
2015-01-22 15:10:00,69.46,69.48,69.38,69.46,94100.0,57.7186,57.7352,57.6521,57.7186,94100.0
2015-01-22 15:15:00,69.46,69.53,69.45,69.52,108900.0,57.7186,57.7768,57.7103,57.7684,108900.0
2015-01-22 15:20:00,69.52,69.56,69.44,69.44,341800.0,57.7684,57.8017,57.702,57.702,341800.0
2015-01-22 15:25:00,69.45,69.58,69.42,69.56,115500.0,57.7103,57.8183,57.6854,57.8017,115500.0
2015-01-22 15:30:00,69.57,69.63,69.52,69.61,102300.0,57.81,57.8599,57.7684,57.8432,102300.0
2015-01-22 15:35:00,69.61,69.62,69.5,69.56,92600.0,57.8432,57.8515,57.7518,57.8017,92600.0
2015-01-22 15:40:00,69.56,69.57,69.49,69.54,111400.0,57.8017,57.81,57.7435,57.7851,111400.0
2015-01-22 15:45:00,69.55,69.62,69.52,69.57,168400.0,57.7934,57.8515,57.7684,57.81,168400.0
2015-01-22 15:50:00,69.58,69.59,69.5,69.59,243200.0,57.8183,57.8266,57.7518,57.8266,243200.0
2015-01-22 15:55:00,69.59,69.61,69.54,69.57,318600.0,57.8266,57.8432,57.7851,57.81,318600.0
2015-01-23 09:30:00,69.52,69.71,69.39,69.71,99600.0,57.7684,57.9263,57.6604,57.9263,99600.0
2015-01-23 09:35:00,69.64,69.86,69.41,69.41,69200.0,57.8682,58.051,57.677,57.677,69200.0
2015-01-23 09:40:00,69.41,69.6,69.39,69.45,47700.0,57.677,57.8349,57.6604,57.7103,47700.0
2015-01-23 09:45:00,69.43,69.64,69.43,69.6,47000.0,57.6937,57.8682,57.6937,57.8349,47000.0
2015-01-23 09:50:00,69.58,69.6,69.37,69.38,645800.0,57.8183,57.8349,57.6438,57.6521,645800.0
2015-01-23 09:55:00,69.4,69.46,69.19,69.26,69700.0,57.6687,57.7186,57.4942,57.5524,69700.0
2015-01-23 10:00:00,69.27,69.33,69.14,69.31,70500.0,57.5607,57.6106,57.4527,57.5939,70500.0
2015-01-23 10:05:00,69.31,69.48,69.3,69.38,38000.0,57.5939,57.7352,57.5856,57.6521,38000.0
2015-01-23 10:10:00,69.36,69.45,69.35,69.38,28500.0,57.6355,57.7103,57.6272,57.6521,28500.0
2015-01-23 10:15:00,69.37,69.37,69.26,69.28,47800.0,57.6438,57.6438,57.5524,57.569,47800.0
2015-01-23 10:20:00,69.28,69.47,69.27,69.45,25400.0,57.569,57.7269,57.5607,57.7103,25400.0
2015-01-23 10:25:00,69.47,69.55,69.43,69.52,31800.0,57.7269,57.7934,57.6937,57.7684,31800.0
2015-01-23 10:30:00,69.53,69.55,69.31,69.31,31500.0,57.7768,57.7934,57.5939,57.5939,31500.0
2015-01-23 10:35:00,69.31,69.32,69.21,69.31,35700.0,57.5939,57.6023,57.5108,57.5939,35700.0
2015-01-23 10:40:00,69.31,69.34,69.17,69.2,27100.0,57.5939,57.6189,57.4776,57.5025,27100.0
2015-01-23 10:45:00,69.21,69.25,69.13,69.25,23600.0,57.5108,57.5441,57.4444,57.5441,23600.0
2015-01-23 10:50:00,69.25,69.39,69.23,69.37,30400.0,57.5441,57.6604,57.5275,57.6438,30400.0
2015-01-23 10:55:00,69.38,69.54,69.36,69.45,37300.0,57.6521,57.7851,57.6355,57.7103,37300.0
2015-01-23 11:00:00,69.45,69.46,69.35,69.38,26900.0,57.7103,57.7186,57.6272,57.6521,26900.0
2015-01-23 11:05:00,69.36,69.37,69.24,69.24,22400.0,57.6355,57.6438,57.5358,57.5358,22400.0
2015-01-23 11:10:00,69.24,69.31,69.18,69.3,46200.0,57.5358,57.5939,57.4859,57.5856,46200.0
2015-01-23 11:15:00,69.31,69.39,69.27,69.37,31800.0,57.5939,57.6604,57.5607,57.6438,31800.0
2015-01-23 11:20:00,69.38,69.46,69.36,69.46,31100.0,57.6521,57.7186,57.6355,57.7186,31100.0
2015-01-23 11:25:00,69.46,69.51,69.44,69.5,23700.0,57.7186,57.7601,57.702,57.7518,23700.0
2015-01-23 11:30:00,69.5,69.54,69.46,69.52,39800.0,57.7518,57.7851,57.7186,57.7684,39800.0
2015-01-23 11:35:00,69.53,69.56,69.5,69.52,21900.0,57.7768,57.8017,57.7518,57.7684,21900.0
2015-01-23 11:40:00,69.52,69.58,69.5,69.56,28300.0,57.7684,57.8183,57.7518,57.8017,28300.0
2015-01-23 11:45:00,69.57,69.66,69.57,69.65,34200.0,57.81,57.8848,57.81,57.8765,34200.0
2015-01-23 11:50:00,69.64,69.68,69.59,69.6,26900.0,57.8682,57.9014,57.8266,57.8349,26900.0
2015-01-23 11:55:00,69.61,69.65,69.59,69.65,21100.0,57.8432,57.8765,57.8266,57.8765,21100.0
2015-01-23 12:00:00,69.64,69.68,69.63,69.66,22000.0,57.8682,57.9014,57.8599,57.8848,22000.0
2015-01-23 12:05:00,69.67,69.68,69.65,69.66,25100.0,57.8931,57.9014,57.8765,57.8848,25100.0
2015-01-23 12:10:00,69.66,69.78,69.66,69.75,37300.0,57.8848,57.9845,57.8848,57.9596,37300.0
2015-01-23 12:15:00,69.75,69.75,69.58,69.6,104000.0,57.9596,57.9596,57.8183,57.8349,104000.0
2015-01-23 12:20:00,69.61,69.69,69.57,69.68,26800.0,57.8432,57.9097,57.81,57.9014,26800.0
2015-01-23 12:25:00,69.67,69.74,69.66,69.73,23300.0,57.8931,57.9513,57.8848,57.9429,23300.0
2015-01-23 12:30:00,69.73,69.77,69.71,69.76,23000.0,57.9429,57.9762,57.9263,57.9679,23000.0
2015-01-23 12:35:00,69.77,69.87,69.74,69.85,40600.0,57.9762,58.0593,57.9513,58.0427,40600.0
2015-01-23 12:40:00,69.86,69.94,69.84,69.93,38700.0,58.051,58.1175,58.0344,58.1091,38700.0
2015-01-23 12:45:00,69.93,69.98,69.92,69.95,30200.0,58.1091,58.1507,58.1008,58.1258,30200.0
2015-01-23 12:50:00,69.95,69.99,69.94,69.94,28200.0,58.1258,58.159,58.1175,58.1175,28200.0
2015-01-23 12:55:00,69.94,70.0,69.92,70.0,34700.0,58.1175,58.1673,58.1008,58.1673,34700.0
2015-01-23 13:00:00,69.98,69.99,69.94,69.99,21500.0,58.1507,58.159,58.1175,58.159,21500.0
2015-01-23 13:05:00,69.99,70.03,69.96,70.03,97600.0,58.159,58.1922,58.1341,58.1922,97600.0
2015-01-23 13:10:00,70.03,70.14,70.03,70.1,43200.0,58.1922,58.2836,58.1922,58.2504,43200.0
2015-01-23 13:15:00,70.1,70.12,69.97,70.0,42600.0,58.2504,58.267,58.1424,58.1673,42600.0
2015-01-23 13:20:00,69.99,70.0,69.9,69.9,27300.0,58.159,58.1673,58.0842,58.0842,27300.0
2015-01-23 13:25:00,69.92,69.95,69.84,69.85,43300.0,58.1008,58.1258,58.0344,58.0427,43300.0
2015-01-23 13:30:00,69.85,69.91,69.84,69.9,24900.0,58.0427,58.0925,58.0344,58.0842,24900.0
2015-01-23 13:35:00,69.9,69.93,69.85,69.93,25700.0,58.0842,58.1091,58.0427,58.1091,25700.0
2015-01-23 13:40:00,69.92,69.93,69.86,69.89,32300.0,58.1008,58.1091,58.051,58.0759,32300.0
2015-01-23 13:45:00,69.88,69.97,69.81,69.96,44400.0,58.0676,58.1424,58.0094,58.1341,44400.0
2015-01-23 13:50:00,69.96,70.0,69.92,69.97,25500.0,58.1341,58.1673,58.1008,58.1424,25500.0
2015-01-23 13:55:00,69.98,69.99,69.89,69.9,23000.0,58.1507,58.159,58.0759,58.0842,23000.0
2015-01-23 14:00:00,69.91,69.99,69.9,69.95,34300.0,58.0925,58.159,58.0842,58.1258,34300.0
2015-01-23 14:05:00,69.95,69.97,69.89,69.96,30200.0,58.1258,58.1424,58.0759,58.1341,30200.0
2015-01-23 14:10:00,69.94,69.94,69.87,69.9,28900.0,58.1175,58.1175,58.0593,58.0842,28900.0
2015-01-23 14:15:00,69.9,69.91,69.82,69.85,27800.0,58.0842,58.0925,58.0177,58.0427,27800.0
2015-01-23 14:20:00,69.85,69.91,69.83,69.9,37500.0,58.0427,58.0925,58.026,58.0842,37500.0
2015-01-23 14:25:00,69.9,69.94,69.88,69.89,31400.0,58.0842,58.1175,58.0676,58.0759,31400.0
2015-01-23 14:30:00,69.89,69.9,69.81,69.85,31300.0,58.0759,58.0842,58.0094,58.0427,31300.0
2015-01-23 14:35:00,69.83,69.84,69.73,69.73,47400.0,58.026,58.0344,57.9429,57.9429,47400.0
2015-01-23 14:40:00,69.73,69.85,69.73,69.84,59000.0,57.9429,58.0427,57.9429,58.0344,59000.0
2015-01-23 14:45:00,69.84,69.85,69.72,69.73,50800.0,58.0344,58.0427,57.9346,57.9429,50800.0
2015-01-23 14:50:00,69.73,69.76,69.7,69.73,32200.0,57.9429,57.9679,57.918,57.9429,32200.0
2015-01-23 14:55:00,69.74,69.83,69.73,69.74,32500.0,57.9513,58.026,57.9429,57.9513,32500.0
2015-01-23 15:00:00,69.74,69.75,69.7,69.71,42300.0,57.9513,57.9596,57.918,57.9263,42300.0
2015-01-23 15:05:00,69.71,69.81,69.68,69.79,55600.0,57.9263,58.0094,57.9014,57.9928,55600.0
2015-01-23 15:10:00,69.78,69.83,69.75,69.78,37800.0,57.9845,58.026,57.9596,57.9845,37800.0
2015-01-23 15:15:00,69.76,69.83,69.75,69.79,46300.0,57.9679,58.026,57.9596,57.9928,46300.0
2015-01-23 15:20:00,69.79,69.82,69.74,69.82,41400.0,57.9928,58.0177,57.9513,58.0177,41400.0
2015-01-23 15:25:00,69.81,69.85,69.79,69.84,41900.0,58.0094,58.0427,57.9928,58.0344,41900.0
2015-01-23 15:30:00,69.83,69.84,69.73,69.78,60700.0,58.026,58.0344,57.9429,57.9845,60700.0
2015-01-23 15:35:00,69.76,69.82,69.74,69.74,76200.0,57.9679,58.0177,57.9513,57.9513,76200.0
2015-01-23 15:40:00,69.74,69.8,69.73,69.78,87000.0,57.9513,58.0011,57.9429,57.9845,87000.0
2015-01-23 15:45:00,69.77,69.81,69.72,69.78,127900.0,57.9762,58.0094,57.9346,57.9845,127900.0
2015-01-23 15:50:00,69.77,69.78,69.66,69.73,131900.0,57.9762,57.9845,57.8848,57.9429,131900.0
2015-01-23 15:55:00,69.73,69.74,69.68,69.71,247000.0,57.9429,57.9513,57.9014,57.9263,247000.0
2015-01-26 09:30:00,69.69,69.93,69.56,69.92,135800.0,57.9097,58.1091,57.8017,58.1008,135800.0
2015-01-26 09:35:00,69.9,69.92,69.74,69.75,76600.0,58.0842,58.1008,57.9513,57.9596,76600.0
2015-01-26 09:40:00,69.76,69.81,69.62,69.64,49300.0,57.9679,58.0094,57.8515,57.8682,49300.0
2015-01-26 09:45:00,69.63,69.64,69.47,69.61,46800.0,57.8599,57.8682,57.7269,57.8432,46800.0
2015-01-26 09:50:00,69.61,69.78,69.6,69.72,54400.0,57.8432,57.9845,57.8349,57.9346,54400.0
2015-01-26 09:55:00,69.72,69.78,69.48,69.5,56700.0,57.9346,57.9845,57.7352,57.7518,56700.0
2015-01-26 10:00:00,69.52,69.61,69.42,69.52,139800.0,57.7684,57.8432,57.6854,57.7684,139800.0
2015-01-26 10:05:00,69.51,69.59,69.45,69.54,35500.0,57.7601,57.8266,57.7103,57.7851,35500.0
2015-01-26 10:10:00,69.51,69.68,69.5,69.65,38300.0,57.7601,57.9014,57.7518,57.8765,38300.0
2015-01-26 10:15:00,69.65,69.7,69.51,69.61,54800.0,57.8765,57.918,57.7601,57.8432,54800.0
2015-01-26 10:20:00,69.61,69.73,69.58,69.66,36000.0,57.8432,57.9429,57.8183,57.8848,36000.0
2015-01-26 10:25:00,69.66,69.82,69.66,69.73,41700.0,57.8848,58.0177,57.8848,57.9429,41700.0
2015-01-26 10:30:00,69.72,69.72,69.49,69.5,36400.0,57.9346,57.9346,57.7435,57.7518,36400.0
2015-01-26 10:35:00,69.5,69.6,69.49,69.53,31600.0,57.7518,57.8349,57.7435,57.7768,31600.0
2015-01-26 10:40:00,69.5,69.7,69.49,69.68,37800.0,57.7518,57.918,57.7435,57.9014,37800.0
2015-01-26 10:45:00,69.68,69.73,69.65,69.7,37800.0,57.9014,57.9429,57.8765,57.918,37800.0
2015-01-26 10:50:00,69.69,69.77,69.67,69.7,27200.0,57.9097,57.9762,57.8931,57.918,27200.0
2015-01-26 10:55:00,69.7,69.76,69.63,69.72,31200.0,57.918,57.9679,57.8599,57.9346,31200.0
2015-01-26 11:00:00,69.72,69.84,69.67,69.84,38700.0,57.9346,58.0344,57.8931,58.0344,38700.0
2015-01-26 11:05:00,69.82,69.85,69.7,69.72,29300.0,58.0177,58.0427,57.918,57.9346,29300.0
2015-01-26 11:10:00,69.71,69.78,69.7,69.78,24500.0,57.9263,57.9845,57.918,57.9845,24500.0
2015-01-26 11:15:00,69.77,69.78,69.68,69.72,55700.0,57.9762,57.9845,57.9014,57.9346,55700.0
2015-01-26 11:20:00,69.73,69.79,69.72,69.77,81400.0,57.9429,57.9928,57.9346,57.9762,81400.0
2015-01-26 11:25:00,69.77,69.78,69.72,69.75,114400.0,57.9762,57.9845,57.9346,57.9596,114400.0
2015-01-26 11:30:00,69.76,69.77,69.71,69.74,57000.0,57.9679,57.9762,57.9263,57.9513,57000.0
2015-01-26 11:35:00,69.71,69.8,69.69,69.76,30200.0,57.9263,58.0011,57.9097,57.9679,30200.0
2015-01-26 11:40:00,69.77,69.81,69.76,69.78,26700.0,57.9762,58.0094,57.9679,57.9845,26700.0
2015-01-26 11:45:00,69.78,69.81,69.75,69.77,32900.0,57.9845,58.0094,57.9596,57.9762,32900.0
2015-01-26 11:50:00,69.78,69.88,69.74,69.88,24800.0,57.9845,58.0676,57.9513,58.0676,24800.0
2015-01-26 11:55:00,69.88,69.89,69.8,69.81,26700.0,58.0676,58.0759,58.0011,58.0094,26700.0
2015-01-26 12:00:00,69.8,69.82,69.74,69.76,23900.0,58.0011,58.0177,57.9513,57.9679,23900.0
2015-01-26 12:05:00,69.75,69.86,69.74,69.84,22700.0,57.9596,58.051,57.9513,58.0344,22700.0
2015-01-26 12:10:00,69.83,69.92,69.81,69.91,44200.0,58.026,58.1008,58.0094,58.0925,44200.0
2015-01-26 12:15:00,69.92,69.98,69.91,69.93,38500.0,58.1008,58.1507,58.0925,58.1091,38500.0
2015-01-26 12:20:00,69.94,69.98,69.92,69.92,41300.0,58.1175,58.1507,58.1008,58.1008,41300.0
2015-01-26 12:25:00,69.91,69.95,69.9,69.9,28900.0,58.0925,58.1258,58.0842,58.0842,28900.0
2015-01-26 12:30:00,69.9,69.95,69.89,69.89,40100.0,58.0842,58.1258,58.0759,58.0759,40100.0
2015-01-26 12:35:00,69.87,69.93,69.86,69.89,55800.0,58.0593,58.1091,58.051,58.0759,55800.0
2015-01-26 12:40:00,69.9,69.96,69.86,69.9,25000.0,58.0842,58.1341,58.051,58.0842,25000.0
2015-01-26 12:45:00,69.9,69.9,69.8,69.9,47500.0,58.0842,58.0842,58.0011,58.0842,47500.0
2015-01-26 12:50:00,69.9,69.9,69.78,69.85,42800.0,58.0842,58.0842,57.9845,58.0427,42800.0
2015-01-26 12:55:00,69.84,69.89,69.84,69.87,23900.0,58.0344,58.0759,58.0344,58.0593,23900.0
2015-01-26 13:00:00,69.88,69.88,69.81,69.82,17900.0,58.0676,58.0676,58.0094,58.0177,17900.0
2015-01-26 13:05:00,69.81,69.83,69.75,69.8,45000.0,58.0094,58.026,57.9596,58.0011,45000.0
2015-01-26 13:10:00,69.8,69.86,69.73,69.76,40400.0,58.0011,58.051,57.9429,57.9679,40400.0
2015-01-26 13:15:00,69.77,69.86,69.76,69.84,33600.0,57.9762,58.051,57.9679,58.0344,33600.0
2015-01-26 13:20:00,69.84,69.87,69.81,69.85,14100.0,58.0344,58.0593,58.0094,58.0427,14100.0
2015-01-26 13:25:00,69.85,69.91,69.85,69.86,14200.0,58.0427,58.0925,58.0427,58.051,14200.0
2015-01-26 13:30:00,69.86,69.92,69.86,69.9,26400.0,58.051,58.1008,58.051,58.0842,26400.0
2015-01-26 13:35:00,69.9,69.93,69.87,69.92,35300.0,58.0842,58.1091,58.0593,58.1008,35300.0
2015-01-26 13:40:00,69.92,70.05,69.92,70.03,69400.0,58.1008,58.2089,58.1008,58.1922,69400.0
2015-01-26 13:45:00,70.04,70.17,69.96,70.17,63700.0,58.2005,58.3086,58.1341,58.3086,63700.0
2015-01-26 13:50:00,70.15,70.2,70.13,70.19,31300.0,58.292,58.3335,58.2753,58.3252,31300.0
2015-01-26 13:55:00,70.17,70.17,70.12,70.12,51900.0,58.3086,58.3086,58.267,58.267,51900.0
2015-01-26 14:00:00,70.13,70.14,70.09,70.12,36200.0,58.2753,58.2836,58.2421,58.267,36200.0
2015-01-26 14:05:00,70.12,70.13,70.0,70.01,27500.0,58.267,58.2753,58.1673,58.1756,27500.0
2015-01-26 14:10:00,70.0,70.04,69.97,70.03,60900.0,58.1673,58.2005,58.1424,58.1922,60900.0
2015-01-26 14:15:00,70.03,70.1,70.03,70.08,24100.0,58.1922,58.2504,58.1922,58.2338,24100.0
2015-01-26 14:20:00,70.07,70.13,70.06,70.11,39600.0,58.2255,58.2753,58.2172,58.2587,39600.0
2015-01-26 14:25:00,70.11,70.14,70.09,70.13,43400.0,58.2587,58.2836,58.2421,58.2753,43400.0
2015-01-26 14:30:00,70.13,70.21,70.13,70.21,90100.0,58.2753,58.3418,58.2753,58.3418,90100.0
2015-01-26 14:35:00,70.2,70.26,70.2,70.24,121900.0,58.3335,58.3834,58.3335,58.3667,121900.0
2015-01-26 14:40:00,70.25,70.26,70.18,70.18,97300.0,58.375,58.3834,58.3169,58.3169,97300.0
2015-01-26 14:45:00,70.18,70.25,70.14,70.24,99400.0,58.3169,58.375,58.2836,58.3667,99400.0
2015-01-26 14:50:00,70.24,70.24,70.16,70.21,60100.0,58.3667,58.3667,58.3003,58.3418,60100.0
2015-01-26 14:55:00,70.21,70.28,70.18,70.21,53300.0,58.3418,58.4,58.3169,58.3418,53300.0
2015-01-26 15:00:00,70.2,70.2,70.16,70.17,38400.0,58.3335,58.3335,58.3003,58.3086,38400.0
2015-01-26 15:05:00,70.18,70.31,70.18,70.3,66100.0,58.3169,58.4249,58.3169,58.4166,66100.0
2015-01-26 15:10:00,70.3,70.34,70.27,70.27,58700.0,58.4166,58.4498,58.3917,58.3917,58700.0
2015-01-26 15:15:00,70.27,70.33,70.21,70.33,91100.0,58.3917,58.4415,58.3418,58.4415,91100.0
2015-01-26 15:20:00,70.32,70.38,70.29,70.35,56100.0,58.4332,58.4831,58.4083,58.4581,56100.0
2015-01-26 15:25:00,70.35,70.43,70.33,70.33,101800.0,58.4581,58.5246,58.4415,58.4415,101800.0
2015-01-26 15:30:00,70.32,70.37,70.29,70.35,90100.0,58.4332,58.4748,58.4083,58.4581,90100.0
2015-01-26 15:35:00,70.36,70.5,70.35,70.5,126300.0,58.4665,58.5828,58.4581,58.5828,126300.0
2015-01-26 15:40:00,70.48,70.5,70.35,70.36,111800.0,58.5662,58.5828,58.4581,58.4665,111800.0
2015-01-26 15:45:00,70.37,70.4,70.36,70.38,140300.0,58.4748,58.4997,58.4665,58.4831,140300.0
2015-01-26 15:50:00,70.38,70.44,70.37,70.43,138600.0,58.4831,58.5329,58.4748,58.5246,138600.0
2015-01-26 15:55:00,70.44,70.49,70.41,70.45,193000.0,58.5329,58.5745,58.508,58.5412,193000.0
2015-01-27 09:30:00,69.64,69.76,69.52,69.69,207200.0,57.8682,57.9679,57.7684,57.9097,207200.0
2015-01-27 09:35:00,69.67,69.74,69.31,69.59,48100.0,57.8931,57.9513,57.5939,57.8266,48100.0
2015-01-27 09:40:00,69.63,69.71,69.33,69.45,42400.0,57.8599,57.9263,57.6106,57.7103,42400.0
2015-01-27 09:45:00,69.43,69.74,69.36,69.66,38700.0,57.6937,57.9513,57.6355,57.8848,38700.0
2015-01-27 09:50:00,69.66,69.73,69.55,69.61,34400.0,57.8848,57.9429,57.7934,57.8432,34400.0
2015-01-27 09:55:00,69.6,69.6,69.5,69.51,42600.0,57.8349,57.8349,57.7518,57.7601,42600.0
2015-01-27 10:00:00,69.5,69.73,69.38,69.72,134000.0,57.7518,57.9429,57.6521,57.9346,134000.0
2015-01-27 10:05:00,69.72,69.78,69.61,69.76,32700.0,57.9346,57.9845,57.8432,57.9679,32700.0
2015-01-27 10:10:00,69.77,69.89,69.69,69.76,55800.0,57.9762,58.0759,57.9097,57.9679,55800.0
2015-01-27 10:15:00,69.74,69.86,69.69,69.84,37000.0,57.9513,58.051,57.9097,58.0344,37000.0
2015-01-27 10:20:00,69.85,69.89,69.77,69.83,26400.0,58.0427,58.0759,57.9762,58.026,26400.0
2015-01-27 10:25:00,69.82,70.01,69.8,69.96,42600.0,58.0177,58.1756,58.0011,58.1341,42600.0
2015-01-27 10:30:00,69.93,69.93,69.65,69.67,48000.0,58.1091,58.1091,57.8765,57.8931,48000.0
2015-01-27 10:35:00,69.66,69.71,69.64,69.67,46600.0,57.8848,57.9263,57.8682,57.8931,46600.0
2015-01-27 10:40:00,69.66,69.68,69.54,69.55,75300.0,57.8848,57.9014,57.7851,57.7934,75300.0
2015-01-27 10:45:00,69.57,69.66,69.55,69.62,34000.0,57.81,57.8848,57.7934,57.8515,34000.0
2015-01-27 10:50:00,69.62,69.8,69.61,69.8,70400.0,57.8515,58.0011,57.8432,58.0011,70400.0
2015-01-27 10:55:00,69.8,69.86,69.75,69.84,24900.0,58.0011,58.051,57.9596,58.0344,24900.0
2015-01-27 11:00:00,69.82,69.87,69.79,69.82,29400.0,58.0177,58.0593,57.9928,58.0177,29400.0
2015-01-27 11:05:00,69.81,69.84,69.77,69.82,42700.0,58.0094,58.0344,57.9762,58.0177,42700.0
2015-01-27 11:10:00,69.82,69.87,69.77,69.79,63600.0,58.0177,58.0593,57.9762,57.9928,63600.0
2015-01-27 11:15:00,69.78,69.84,69.76,69.82,50700.0,57.9845,58.0344,57.9679,58.0177,50700.0
2015-01-27 11:20:00,69.84,69.86,69.8,69.82,31000.0,58.0344,58.051,58.0011,58.0177,31000.0
2015-01-27 11:25:00,69.83,69.89,69.73,69.87,52500.0,58.026,58.0759,57.9429,58.0593,52500.0
2015-01-27 11:30:00,69.88,69.89,69.79,69.82,38700.0,58.0676,58.0759,57.9928,58.0177,38700.0
2015-01-27 11:35:00,69.84,69.85,69.75,69.76,131700.0,58.0344,58.0427,57.9596,57.9679,131700.0
2015-01-27 11:40:00,69.76,69.76,69.64,69.64,142900.0,57.9679,57.9679,57.8682,57.8682,142900.0
2015-01-27 11:45:00,69.65,69.7,69.6,69.67,53600.0,57.8765,57.918,57.8349,57.8931,53600.0
2015-01-27 11:50:00,69.67,69.74,69.62,69.66,40300.0,57.8931,57.9513,57.8515,57.8848,40300.0
2015-01-27 11:55:00,69.65,69.65,69.54,69.55,62300.0,57.8765,57.8765,57.7851,57.7934,62300.0
2015-01-27 12:00:00,69.56,69.59,69.49,69.5,58500.0,57.8017,57.8266,57.7435,57.7518,58500.0
2015-01-27 12:05:00,69.49,69.55,69.37,69.45,61700.0,57.7435,57.7934,57.6438,57.7103,61700.0
2015-01-27 12:10:00,69.45,69.47,69.37,69.38,23300.0,57.7103,57.7269,57.6438,57.6521,23300.0
2015-01-27 12:15:00,69.37,69.43,69.31,69.36,32800.0,57.6438,57.6937,57.5939,57.6355,32800.0
2015-01-27 12:20:00,69.35,69.4,69.3,69.3,32200.0,57.6272,57.6687,57.5856,57.5856,32200.0
2015-01-27 12:25:00,69.31,69.45,69.29,69.45,49500.0,57.5939,57.7103,57.5773,57.7103,49500.0
2015-01-27 12:30:00,69.44,69.47,69.37,69.47,41900.0,57.702,57.7269,57.6438,57.7269,41900.0
2015-01-27 12:35:00,69.46,69.49,69.41,69.46,27800.0,57.7186,57.7435,57.677,57.7186,27800.0
2015-01-27 12:40:00,69.46,69.48,69.42,69.43,28100.0,57.7186,57.7352,57.6854,57.6937,28100.0
2015-01-27 12:45:00,69.43,69.43,69.29,69.3,51800.0,57.6937,57.6937,57.5773,57.5856,51800.0
2015-01-27 12:50:00,69.31,69.34,69.27,69.3,23500.0,57.5939,57.6189,57.5607,57.5856,23500.0
2015-01-27 12:55:00,69.3,69.41,69.28,69.41,57100.0,57.5856,57.677,57.569,57.677,57100.0
2015-01-27 13:00:00,69.41,69.45,69.36,69.37,43300.0,57.677,57.7103,57.6355,57.6438,43300.0
2015-01-27 13:05:00,69.38,69.38,69.31,69.38,39500.0,57.6521,57.6521,57.5939,57.6521,39500.0
2015-01-27 13:10:00,69.37,69.4,69.35,69.4,42000.0,57.6438,57.6687,57.6272,57.6687,42000.0
2015-01-27 13:15:00,69.41,69.46,69.4,69.4,53200.0,57.677,57.7186,57.6687,57.6687,53200.0
2015-01-27 13:20:00,69.4,69.53,69.4,69.5,61400.0,57.6687,57.7768,57.6687,57.7518,61400.0
2015-01-27 13:25:00,69.5,69.58,69.49,69.58,20000.0,57.7518,57.8183,57.7435,57.8183,20000.0
2015-01-27 13:30:00,69.58,69.63,69.55,69.57,58700.0,57.8183,57.8599,57.7934,57.81,58700.0
2015-01-27 13:35:00,69.58,69.6,69.54,69.56,124400.0,57.8183,57.8349,57.7851,57.8017,124400.0
2015-01-27 13:40:00,69.57,69.59,69.52,69.59,81100.0,57.81,57.8266,57.7684,57.8266,81100.0
2015-01-27 13:45:00,69.58,69.64,69.54,69.64,37900.0,57.8183,57.8682,57.7851,57.8682,37900.0
2015-01-27 13:50:00,69.63,69.64,69.57,69.57,23800.0,57.8599,57.8682,57.81,57.81,23800.0
2015-01-27 13:55:00,69.56,69.62,69.55,69.61,32700.0,57.8017,57.8515,57.7934,57.8432,32700.0
2015-01-27 14:00:00,69.61,69.69,69.6,69.65,33600.0,57.8432,57.9097,57.8349,57.8765,33600.0
2015-01-27 14:05:00,69.64,69.75,69.63,69.69,35200.0,57.8682,57.9596,57.8599,57.9097,35200.0
2015-01-27 14:10:00,69.68,69.72,69.65,69.67,36100.0,57.9014,57.9346,57.8765,57.8931,36100.0
2015-01-27 14:15:00,69.68,69.81,69.65,69.81,38500.0,57.9014,58.0094,57.8765,58.0094,38500.0
2015-01-27 14:20:00,69.8,69.91,69.78,69.9,30700.0,58.0011,58.0925,57.9845,58.0842,30700.0
2015-01-27 14:25:00,69.9,69.95,69.87,69.93,30600.0,58.0842,58.1258,58.0593,58.1091,30600.0
2015-01-27 14:30:00,69.94,69.94,69.81,69.82,52600.0,58.1175,58.1175,58.0094,58.0177,52600.0
2015-01-27 14:35:00,69.81,69.89,69.74,69.89,29100.0,58.0094,58.0759,57.9513,58.0759,29100.0
2015-01-27 14:40:00,69.89,69.89,69.76,69.84,36200.0,58.0759,58.0759,57.9679,58.0344,36200.0
2015-01-27 14:45:00,69.84,69.91,69.8,69.86,62000.0,58.0344,58.0925,58.0011,58.051,62000.0
2015-01-27 14:50:00,69.88,69.9,69.83,69.85,77400.0,58.0676,58.0842,58.026,58.0427,77400.0
2015-01-27 14:55:00,69.85,69.88,69.83,69.85,132300.0,58.0427,58.0676,58.026,58.0427,132300.0
2015-01-27 15:00:00,69.85,69.9,69.85,69.87,68600.0,58.0427,58.0842,58.0427,58.0593,68600.0
2015-01-27 15:05:00,69.87,69.93,69.85,69.92,74100.0,58.0593,58.1091,58.0427,58.1008,74100.0
2015-01-27 15:10:00,69.92,69.98,69.92,69.95,76700.0,58.1008,58.1507,58.1008,58.1258,76700.0
2015-01-27 15:15:00,69.94,69.97,69.91,69.95,123300.0,58.1175,58.1424,58.0925,58.1258,123300.0
2015-01-27 15:20:00,69.95,69.95,69.87,69.93,118900.0,58.1258,58.1258,58.0593,58.1091,118900.0
2015-01-27 15:25:00,69.93,70.01,69.92,69.97,191900.0,58.1091,58.1756,58.1008,58.1424,191900.0
2015-01-27 15:30:00,69.98,70.01,69.87,69.93,159300.0,58.1507,58.1756,58.0593,58.1091,159300.0
2015-01-27 15:35:00,69.94,69.94,69.8,69.83,96100.0,58.1175,58.1175,58.0011,58.026,96100.0
2015-01-27 15:40:00,69.83,69.93,69.82,69.89,65400.0,58.026,58.1091,58.0177,58.0759,65400.0
2015-01-27 15:45:00,69.88,69.9,69.84,69.87,150500.0,58.0676,58.0842,58.0344,58.0593,150500.0
2015-01-27 15:50:00,69.87,69.89,69.84,69.88,222600.0,58.0593,58.0759,58.0344,58.0676,222600.0
2015-01-27 15:55:00,69.89,69.92,69.81,69.86,207200.0,58.0759,58.1008,58.0094,58.051,207200.0
2015-01-28 09:30:00,70.24,70.48,70.02,70.27,87400.0,58.3667,58.5662,58.1839,58.3917,87400.0
2015-01-28 09:35:00,70.3,70.61,70.23,70.54,36500.0,58.4166,58.6742,58.3584,58.616,36500.0
2015-01-28 09:40:00,70.54,70.84,70.49,70.79,49200.0,58.616,58.8653,58.5745,58.8238,49200.0
2015-01-28 09:45:00,70.78,70.96,70.68,70.96,51400.0,58.8155,58.965,58.7324,58.965,51400.0
2015-01-28 09:50:00,70.97,71.07,70.95,71.05,70600.0,58.9733,59.0564,58.9567,59.0398,70600.0
2015-01-28 09:55:00,71.07,71.1,70.98,71.07,84300.0,59.0564,59.0814,58.9817,59.0564,84300.0
2015-01-28 10:00:00,71.06,71.11,70.99,71.03,100400.0,59.0481,59.0897,58.99,59.0232,100400.0
2015-01-28 10:05:00,71.03,71.07,70.91,70.93,41000.0,59.0232,59.0564,58.9235,58.9401,41000.0
2015-01-28 10:10:00,70.93,71.0,70.89,70.91,41300.0,58.9401,58.9983,58.9069,58.9235,41300.0
2015-01-28 10:15:00,70.9,70.9,70.7,70.73,62000.0,58.9152,58.9152,58.749,58.7739,62000.0
2015-01-28 10:20:00,70.73,70.99,70.7,70.95,51100.0,58.7739,58.99,58.749,58.9567,51100.0
2015-01-28 10:25:00,70.97,70.99,70.72,70.73,49900.0,58.9733,58.99,58.7656,58.7739,49900.0
2015-01-28 10:30:00,70.74,70.81,70.59,70.59,46300.0,58.7822,58.8404,58.6576,58.6576,46300.0
2015-01-28 10:35:00,70.58,70.67,70.52,70.57,51100.0,58.6493,58.7241,58.5994,58.641,51100.0
2015-01-28 10:40:00,70.57,70.59,70.5,70.56,54600.0,58.641,58.6576,58.5828,58.6326,54600.0
2015-01-28 10:45:00,70.55,70.59,70.49,70.51,39300.0,58.6243,58.6576,58.5745,58.5911,39300.0
2015-01-28 10:50:00,70.51,70.55,70.38,70.4,39300.0,58.5911,58.6243,58.4831,58.4997,39300.0
2015-01-28 10:55:00,70.38,70.39,70.16,70.22,38800.0,58.4831,58.4914,58.3003,58.3501,38800.0
2015-01-28 11:00:00,70.19,70.36,70.19,70.24,35100.0,58.3252,58.4665,58.3252,58.3667,35100.0
2015-01-28 11:05:00,70.23,70.35,70.22,70.34,56700.0,58.3584,58.4581,58.3501,58.4498,56700.0
2015-01-28 11:10:00,70.33,70.33,70.15,70.16,45600.0,58.4415,58.4415,58.292,58.3003,45600.0
2015-01-28 11:15:00,70.15,70.16,70.03,70.11,45700.0,58.292,58.3003,58.1922,58.2587,45700.0
2015-01-28 11:20:00,70.11,70.15,70.0,70.06,52100.0,58.2587,58.292,58.1673,58.2172,52100.0
2015-01-28 11:25:00,70.07,70.18,70.02,70.13,49100.0,58.2255,58.3169,58.1839,58.2753,49100.0
2015-01-28 11:30:00,70.11,70.13,70.01,70.05,50600.0,58.2587,58.2753,58.1756,58.2089,50600.0
2015-01-28 11:35:00,70.04,70.18,70.02,70.07,43100.0,58.2005,58.3169,58.1839,58.2255,43100.0
2015-01-28 11:40:00,70.06,70.1,69.99,70.05,30800.0,58.2172,58.2504,58.159,58.2089,30800.0
2015-01-28 11:45:00,70.05,70.26,70.05,70.23,57700.0,58.2089,58.3834,58.2089,58.3584,57700.0
2015-01-28 11:50:00,70.25,70.28,70.18,70.19,17000.0,58.375,58.4,58.3169,58.3252,17000.0
2015-01-28 11:55:00,70.21,70.25,70.15,70.23,44500.0,58.3418,58.375,58.292,58.3584,44500.0
2015-01-28 12:00:00,70.24,70.27,70.2,70.21,36000.0,58.3667,58.3917,58.3335,58.3418,36000.0
2015-01-28 12:05:00,70.21,70.23,70.14,70.21,22300.0,58.3418,58.3584,58.2836,58.3418,22300.0
2015-01-28 12:10:00,70.22,70.23,70.14,70.17,20300.0,58.3501,58.3584,58.2836,58.3086,20300.0
2015-01-28 12:15:00,70.17,70.26,70.13,70.24,30500.0,58.3086,58.3834,58.2753,58.3667,30500.0
2015-01-28 12:20:00,70.24,70.25,70.18,70.21,20700.0,58.3667,58.375,58.3169,58.3418,20700.0
2015-01-28 12:25:00,70.2,70.29,70.2,70.23,26900.0,58.3335,58.4083,58.3335,58.3584,26900.0
2015-01-28 12:30:00,70.25,70.28,70.19,70.19,43900.0,58.375,58.4,58.3252,58.3252,43900.0
2015-01-28 12:35:00,70.2,70.2,70.09,70.14,19900.0,58.3335,58.3335,58.2421,58.2836,19900.0
2015-01-28 12:40:00,70.14,70.21,70.13,70.21,15300.0,58.2836,58.3418,58.2753,58.3418,15300.0
2015-01-28 12:45:00,70.21,70.27,70.18,70.23,22300.0,58.3418,58.3917,58.3169,58.3584,22300.0
2015-01-28 12:50:00,70.24,70.32,70.22,70.24,19900.0,58.3667,58.4332,58.3501,58.3667,19900.0
2015-01-28 12:55:00,70.24,70.31,70.22,70.22,17700.0,58.3667,58.4249,58.3501,58.3501,17700.0
2015-01-28 13:00:00,70.22,70.22,70.16,70.19,12900.0,58.3501,58.3501,58.3003,58.3252,12900.0
2015-01-28 13:05:00,70.18,70.26,70.16,70.23,14400.0,58.3169,58.3834,58.3003,58.3584,14400.0
2015-01-28 13:10:00,70.23,70.25,70.14,70.16,25300.0,58.3584,58.375,58.2836,58.3003,25300.0
2015-01-28 13:15:00,70.16,70.24,70.14,70.21,21600.0,58.3003,58.3667,58.2836,58.3418,21600.0
2015-01-28 13:20:00,70.21,70.24,70.19,70.2,25000.0,58.3418,58.3667,58.3252,58.3335,25000.0
2015-01-28 13:25:00,70.21,70.22,70.07,70.07,26800.0,58.3418,58.3501,58.2255,58.2255,26800.0
2015-01-28 13:30:00,70.07,70.1,70.04,70.09,41200.0,58.2255,58.2504,58.2005,58.2421,41200.0
2015-01-28 13:35:00,70.08,70.11,70.07,70.1,17400.0,58.2338,58.2587,58.2255,58.2504,17400.0
2015-01-28 13:40:00,70.1,70.11,70.03,70.06,35300.0,58.2504,58.2587,58.1922,58.2172,35300.0
2015-01-28 13:45:00,70.07,70.12,70.05,70.09,28600.0,58.2255,58.267,58.2089,58.2421,28600.0
2015-01-28 13:50:00,70.09,70.13,70.06,70.09,35600.0,58.2421,58.2753,58.2172,58.2421,35600.0
2015-01-28 13:55:00,70.09,70.09,69.95,70.02,34200.0,58.2421,58.2421,58.1258,58.1839,34200.0
2015-01-28 14:00:00,70.03,70.37,70.03,70.19,47700.0,58.1922,58.4748,58.1922,58.3252,47700.0
2015-01-28 14:05:00,70.19,70.23,69.92,69.92,45700.0,58.3252,58.3584,58.1008,58.1008,45700.0
2015-01-28 14:10:00,69.93,70.04,69.84,70.0,36800.0,58.1091,58.2005,58.0344,58.1673,36800.0
2015-01-28 14:15:00,70.01,70.06,69.91,69.95,47600.0,58.1756,58.2172,58.0925,58.1258,47600.0
2015-01-28 14:20:00,69.96,70.05,69.89,70.0,57100.0,58.1341,58.2089,58.0759,58.1673,57100.0
2015-01-28 14:25:00,70.02,70.07,69.82,69.87,47000.0,58.1839,58.2255,58.0177,58.0593,47000.0
2015-01-28 14:30:00,69.86,69.88,69.63,69.72,55800.0,58.051,58.0676,57.8599,57.9346,55800.0
2015-01-28 14:35:00,69.69,69.81,69.66,69.74,36200.0,57.9097,58.0094,57.8848,57.9513,36200.0
2015-01-28 14:40:00,69.75,69.85,69.7,69.79,33100.0,57.9596,58.0427,57.918,57.9928,33100.0
2015-01-28 14:45:00,69.78,69.88,69.76,69.78,52000.0,57.9845,58.0676,57.9679,57.9845,52000.0
2015-01-28 14:50:00,69.79,70.03,69.73,69.98,190100.0,57.9928,58.1922,57.9429,58.1507,190100.0
2015-01-28 14:55:00,70.0,70.07,69.89,69.94,67300.0,58.1673,58.2255,58.0759,58.1175,67300.0
2015-01-28 15:00:00,69.94,70.08,69.93,69.96,71900.0,58.1175,58.2338,58.1091,58.1341,71900.0
2015-01-28 15:05:00,69.97,70.0,69.87,69.94,52400.0,58.1424,58.1673,58.0593,58.1175,52400.0
2015-01-28 15:10:00,69.95,69.98,69.87,69.92,103100.0,58.1258,58.1507,58.0593,58.1008,103100.0
2015-01-28 15:15:00,69.9,69.93,69.85,69.85,248800.0,58.0842,58.1091,58.0427,58.0427,248800.0
2015-01-28 15:20:00,69.85,69.9,69.81,69.82,50300.0,58.0427,58.0842,58.0094,58.0177,50300.0
2015-01-28 15:25:00,69.83,69.83,69.65,69.74,84700.0,58.026,58.026,57.8765,57.9513,84700.0
2015-01-28 15:30:00,69.74,69.74,69.5,69.5,99200.0,57.9513,57.9513,57.7518,57.7518,99200.0
2015-01-28 15:35:00,69.5,69.53,69.41,69.42,95400.0,57.7518,57.7768,57.677,57.6854,95400.0
2015-01-28 15:40:00,69.42,69.43,69.21,69.23,147700.0,57.6854,57.6937,57.5108,57.5275,147700.0
2015-01-28 15:45:00,69.23,69.33,69.15,69.28,120700.0,57.5275,57.6106,57.461,57.569,120700.0
2015-01-28 15:50:00,69.27,69.36,69.22,69.25,188700.0,57.5607,57.6355,57.5192,57.5441,188700.0
2015-01-28 15:55:00,69.25,69.31,69.19,69.23,240600.0,57.5441,57.5939,57.4942,57.5275,240600.0
2015-01-29 09:30:00,69.43,69.53,69.01,69.21,109600.0,57.6937,57.7768,57.3447,57.5108,109600.0
2015-01-29 09:35:00,69.17,69.5,69.17,69.41,77400.0,57.4776,57.7518,57.4776,57.677,77400.0
2015-01-29 09:40:00,69.43,69.51,68.91,69.02,112700.0,57.6937,57.7601,57.2616,57.353,112700.0
2015-01-29 09:45:00,69.01,69.11,68.85,69.11,35300.0,57.3447,57.4278,57.2117,57.4278,35300.0
2015-01-29 09:50:00,69.14,69.36,69.06,69.36,34300.0,57.4527,57.6355,57.3862,57.6355,34300.0
2015-01-29 09:55:00,69.37,69.52,69.26,69.39,49900.0,57.6438,57.7684,57.5524,57.6604,49900.0
2015-01-29 10:00:00,69.38,69.87,69.18,69.85,139700.0,57.6521,58.0593,57.4859,58.0427,139700.0
2015-01-29 10:05:00,69.86,70.04,69.72,69.8,99300.0,58.051,58.2005,57.9346,58.0011,99300.0
2015-01-29 10:10:00,69.79,69.88,69.71,69.82,54800.0,57.9928,58.0676,57.9263,58.0177,54800.0
2015-01-29 10:15:00,69.81,70.14,69.75,70.1,88800.0,58.0094,58.2836,57.9596,58.2504,88800.0
2015-01-29 10:20:00,70.09,70.11,69.85,69.86,73900.0,58.2421,58.2587,58.0427,58.051,73900.0
2015-01-29 10:25:00,69.89,70.12,69.89,70.08,39200.0,58.0759,58.267,58.0759,58.2338,39200.0
2015-01-29 10:30:00,70.08,70.09,69.9,69.93,55100.0,58.2338,58.2421,58.0842,58.1091,55100.0
2015-01-29 10:35:00,69.92,69.93,69.71,69.82,46400.0,58.1008,58.1091,57.9263,58.0177,46400.0
2015-01-29 10:40:00,69.82,69.84,69.52,69.59,33400.0,58.0177,58.0344,57.7684,57.8266,33400.0
2015-01-29 10:45:00,69.58,69.65,69.47,69.65,46300.0,57.8183,57.8765,57.7269,57.8765,46300.0
2015-01-29 10:50:00,69.65,69.68,69.53,69.6,47500.0,57.8765,57.9014,57.7768,57.8349,47500.0
2015-01-29 10:55:00,69.59,69.7,69.53,69.64,42700.0,57.8266,57.918,57.7768,57.8682,42700.0
2015-01-29 11:00:00,69.65,69.66,69.51,69.54,92700.0,57.8765,57.8848,57.7601,57.7851,92700.0
2015-01-29 11:05:00,69.54,69.63,69.44,69.63,29500.0,57.7851,57.8599,57.702,57.8599,29500.0
2015-01-29 11:10:00,69.63,69.82,69.61,69.77,47000.0,57.8599,58.0177,57.8432,57.9762,47000.0
2015-01-29 11:15:00,69.78,69.96,69.75,69.78,56800.0,57.9845,58.1341,57.9596,57.9845,56800.0
2015-01-29 11:20:00,69.77,69.97,69.77,69.9,29600.0,57.9762,58.1424,57.9762,58.0842,29600.0
2015-01-29 11:25:00,69.88,69.88,69.76,69.83,26600.0,58.0676,58.0676,57.9679,58.026,26600.0
2015-01-29 11:30:00,69.84,69.98,69.84,69.95,47500.0,58.0344,58.1507,58.0344,58.1258,47500.0
2015-01-29 11:35:00,69.95,69.99,69.87,69.99,46100.0,58.1258,58.159,58.0593,58.159,46100.0
2015-01-29 11:40:00,69.99,70.04,69.98,70.01,44200.0,58.159,58.2005,58.1507,58.1756,44200.0
2015-01-29 11:45:00,70.01,70.08,69.98,70.06,41900.0,58.1756,58.2338,58.1507,58.2172,41900.0
2015-01-29 11:50:00,70.06,70.24,70.06,70.17,47500.0,58.2172,58.3667,58.2172,58.3086,47500.0
2015-01-29 11:55:00,70.16,70.2,70.01,70.01,58000.0,58.3003,58.3335,58.1756,58.1756,58000.0
2015-01-29 12:00:00,70.01,70.15,69.99,70.12,32300.0,58.1756,58.292,58.159,58.267,32300.0
2015-01-29 12:05:00,70.12,70.22,70.11,70.14,39100.0,58.267,58.3501,58.2587,58.2836,39100.0
2015-01-29 12:10:00,70.14,70.21,70.13,70.17,20500.0,58.2836,58.3418,58.2753,58.3086,20500.0
2015-01-29 12:15:00,70.16,70.16,69.99,70.01,24900.0,58.3003,58.3003,58.159,58.1756,24900.0
2015-01-29 12:20:00,70.01,70.01,69.89,69.95,34600.0,58.1756,58.1756,58.0759,58.1258,34600.0
2015-01-29 12:25:00,69.95,70.07,69.95,70.06,29600.0,58.1258,58.2255,58.1258,58.2172,29600.0
2015-01-29 12:30:00,70.05,70.08,69.99,69.99,19100.0,58.2089,58.2338,58.159,58.159,19100.0
2015-01-29 12:35:00,69.99,70.0,69.92,69.98,23100.0,58.159,58.1673,58.1008,58.1507,23100.0
2015-01-29 12:40:00,69.98,70.0,69.89,69.9,28900.0,58.1507,58.1673,58.0759,58.0842,28900.0
2015-01-29 12:45:00,69.88,69.98,69.86,69.92,33500.0,58.0676,58.1507,58.051,58.1008,33500.0
2015-01-29 12:50:00,69.91,69.97,69.87,69.94,22000.0,58.0925,58.1424,58.0593,58.1175,22000.0
2015-01-29 12:55:00,69.94,69.99,69.88,69.94,15900.0,58.1175,58.159,58.0676,58.1175,15900.0
2015-01-29 13:00:00,69.95,69.99,69.91,69.91,35700.0,58.1258,58.159,58.0925,58.0925,35700.0
2015-01-29 13:05:00,69.91,69.96,69.83,69.85,47400.0,58.0925,58.1341,58.026,58.0427,47400.0
2015-01-29 13:10:00,69.85,69.94,69.85,69.89,26100.0,58.0427,58.1175,58.0427,58.0759,26100.0
2015-01-29 13:15:00,69.89,69.95,69.85,69.88,53200.0,58.0759,58.1258,58.0427,58.0676,53200.0
2015-01-29 13:20:00,69.87,69.98,69.87,69.91,57100.0,58.0593,58.1507,58.0593,58.0925,57100.0
2015-01-29 13:25:00,69.91,69.95,69.85,69.91,73400.0,58.0925,58.1258,58.0427,58.0925,73400.0
2015-01-29 13:30:00,69.91,69.92,69.86,69.88,47200.0,58.0925,58.1008,58.051,58.0676,47200.0
2015-01-29 13:35:00,69.89,69.97,69.87,69.95,57000.0,58.0759,58.1424,58.0593,58.1258,57000.0
2015-01-29 13:40:00,69.95,69.99,69.92,69.94,63400.0,58.1258,58.159,58.1008,58.1175,63400.0
2015-01-29 13:45:00,69.94,69.96,69.89,69.94,38500.0,58.1175,58.1341,58.0759,58.1175,38500.0
2015-01-29 13:50:00,69.95,70.0,69.94,69.96,44200.0,58.1258,58.1673,58.1175,58.1341,44200.0
2015-01-29 13:55:00,69.97,69.97,69.85,69.86,41800.0,58.1424,58.1424,58.0427,58.051,41800.0
2015-01-29 14:00:00,69.86,69.91,69.84,69.89,33300.0,58.051,58.0925,58.0344,58.0759,33300.0
2015-01-29 14:05:00,69.89,69.93,69.84,69.85,30700.0,58.0759,58.1091,58.0344,58.0427,30700.0
2015-01-29 14:10:00,69.84,69.88,69.79,69.87,26300.0,58.0344,58.0676,57.9928,58.0593,26300.0
2015-01-29 14:15:00,69.88,69.9,69.82,69.84,22700.0,58.0676,58.0842,58.0177,58.0344,22700.0
2015-01-29 14:20:00,69.85,70.0,69.83,69.95,109700.0,58.0427,58.1673,58.026,58.1258,109700.0
2015-01-29 14:25:00,69.96,70.0,69.95,69.99,61300.0,58.1341,58.1673,58.1258,58.159,61300.0
2015-01-29 14:30:00,69.99,70.01,69.93,69.99,141900.0,58.159,58.1756,58.1091,58.159,141900.0
2015-01-29 14:35:00,70.0,70.0,69.92,69.96,99400.0,58.1673,58.1673,58.1008,58.1341,99400.0
2015-01-29 14:40:00,69.96,69.96,69.83,69.83,92500.0,58.1341,58.1341,58.026,58.026,92500.0
2015-01-29 14:45:00,69.83,69.85,69.77,69.79,42000.0,58.026,58.0427,57.9762,57.9928,42000.0
2015-01-29 14:50:00,69.79,69.84,69.76,69.82,90400.0,57.9928,58.0344,57.9679,58.0177,90400.0
2015-01-29 14:55:00,69.83,69.84,69.75,69.82,62200.0,58.026,58.0344,57.9596,58.0177,62200.0
2015-01-29 15:00:00,69.82,69.86,69.74,69.77,106000.0,58.0177,58.051,57.9513,57.9762,106000.0
2015-01-29 15:05:00,69.77,69.96,69.76,69.96,65100.0,57.9762,58.1341,57.9679,58.1341,65100.0
2015-01-29 15:10:00,69.95,69.95,69.76,69.77,70100.0,58.1258,58.1258,57.9679,57.9762,70100.0
2015-01-29 15:15:00,69.78,69.98,69.73,69.97,90300.0,57.9845,58.1507,57.9429,58.1424,90300.0
2015-01-29 15:20:00,69.98,70.0,69.9,69.98,105500.0,58.1507,58.1673,58.0842,58.1507,105500.0
2015-01-29 15:25:00,69.98,70.0,69.86,69.87,121100.0,58.1507,58.1673,58.051,58.0593,121100.0
2015-01-29 15:30:00,69.87,69.93,69.82,69.91,197200.0,58.0593,58.1091,58.0177,58.0925,197200.0
2015-01-29 15:35:00,69.91,69.99,69.88,69.97,158400.0,58.0925,58.159,58.0676,58.1424,158400.0
2015-01-29 15:40:00,69.96,70.0,69.86,69.86,143500.0,58.1341,58.1673,58.051,58.051,143500.0
2015-01-29 15:45:00,69.86,70.0,69.82,70.0,220900.0,58.051,58.1673,58.0177,58.1673,220900.0
2015-01-29 15:50:00,70.0,70.0,69.88,69.94,226300.0,58.1673,58.1673,58.0676,58.1175,226300.0
2015-01-29 15:55:00,69.95,69.98,69.9,69.95,246500.0,58.1258,58.1507,58.0842,58.1258,246500.0
2015-01-30 09:30:00,69.37,69.62,69.26,69.38,108400.0,57.6438,57.8515,57.5524,57.6521,108400.0
2015-01-30 09:35:00,69.43,69.45,69.15,69.4,57100.0,57.6937,57.7103,57.461,57.6687,57100.0
2015-01-30 09:40:00,69.43,69.54,69.3,69.35,64200.0,57.6937,57.7851,57.5856,57.6272,64200.0
2015-01-30 09:45:00,69.36,69.54,69.3,69.3,71000.0,57.6355,57.7851,57.5856,57.5856,71000.0
2015-01-30 09:50:00,69.32,69.38,69.25,69.29,61300.0,57.6023,57.6521,57.5441,57.5773,61300.0
2015-01-30 09:55:00,69.29,69.4,69.14,69.15,82100.0,57.5773,57.6687,57.4527,57.461,82100.0
2015-01-30 10:00:00,69.14,69.16,68.92,68.94,82300.0,57.4527,57.4693,57.2699,57.2865,82300.0
2015-01-30 10:05:00,68.96,69.01,68.77,68.79,78400.0,57.3031,57.3447,57.1452,57.1618,78400.0
2015-01-30 10:10:00,68.79,68.81,68.65,68.77,69700.0,57.1618,57.1785,57.0455,57.1452,69700.0
2015-01-30 10:15:00,68.76,68.9,68.68,68.69,70700.0,57.1369,57.2533,57.0704,57.0787,70700.0
2015-01-30 10:20:00,68.69,68.7,68.42,68.42,84300.0,57.0787,57.0871,56.8544,56.8544,84300.0
2015-01-30 10:25:00,68.41,68.57,68.4,68.48,91100.0,56.8461,56.979,56.8378,56.9042,91100.0
2015-01-30 10:30:00,68.48,68.48,68.2,68.23,78200.0,56.9042,56.9042,56.6716,56.6965,78200.0
2015-01-30 10:35:00,68.24,68.35,68.19,68.35,40900.0,56.7048,56.7962,56.6633,56.7962,40900.0
2015-01-30 10:40:00,68.36,68.57,68.34,68.57,39200.0,56.8045,56.979,56.7879,56.979,39200.0
2015-01-30 10:45:00,68.57,68.75,68.57,68.75,44600.0,56.979,57.1286,56.979,57.1286,44600.0
2015-01-30 10:50:00,68.74,68.74,68.59,68.59,41900.0,57.1203,57.1203,56.9957,56.9957,41900.0
2015-01-30 10:55:00,68.6,68.61,68.48,68.61,50500.0,57.004,57.0123,56.9042,57.0123,50500.0
2015-01-30 11:00:00,68.61,68.7,68.61,68.67,38000.0,57.0123,57.0871,57.0123,57.0621,38000.0
2015-01-30 11:05:00,68.67,68.69,68.59,68.59,60600.0,57.0621,57.0787,56.9957,56.9957,60600.0
2015-01-30 11:10:00,68.59,68.66,68.48,68.5,75000.0,56.9957,57.0538,56.9042,56.9209,75000.0
2015-01-30 11:15:00,68.5,68.56,68.45,68.56,44600.0,56.9209,56.9707,56.8793,56.9707,44600.0
2015-01-30 11:20:00,68.58,68.65,68.55,68.6,31900.0,56.9873,57.0455,56.9624,57.004,31900.0
2015-01-30 11:25:00,68.6,68.8,68.6,68.76,43100.0,57.004,57.1702,57.004,57.1369,43100.0
2015-01-30 11:30:00,68.76,68.82,68.72,68.73,45700.0,57.1369,57.1868,57.1037,57.112,45700.0
2015-01-30 11:35:00,68.74,68.8,68.69,68.72,42200.0,57.1203,57.1702,57.0787,57.1037,42200.0
2015-01-30 11:40:00,68.73,68.76,68.56,68.62,63000.0,57.112,57.1369,56.9707,57.0206,63000.0
2015-01-30 11:45:00,68.61,68.82,68.6,68.71,40600.0,57.0123,57.1868,57.004,57.0954,40600.0
2015-01-30 11:50:00,68.72,68.79,68.69,68.71,82000.0,57.1037,57.1618,57.0787,57.0954,82000.0
2015-01-30 11:55:00,68.71,69.06,68.71,69.06,54800.0,57.0954,57.3862,57.0954,57.3862,54800.0
2015-01-30 12:00:00,69.07,69.17,69.05,69.08,45400.0,57.3945,57.4776,57.3779,57.4028,45400.0
2015-01-30 12:05:00,69.08,69.11,68.97,69.01,45400.0,57.4028,57.4278,57.3114,57.3447,45400.0
2015-01-30 12:10:00,69.02,69.21,68.99,69.16,44300.0,57.353,57.5108,57.328,57.4693,44300.0
2015-01-30 12:15:00,69.17,69.28,69.15,69.22,36700.0,57.4776,57.569,57.461,57.5192,36700.0
2015-01-30 12:20:00,69.22,69.22,69.14,69.2,33100.0,57.5192,57.5192,57.4527,57.5025,33100.0
2015-01-30 12:25:00,69.22,69.24,69.1,69.1,42000.0,57.5192,57.5358,57.4194,57.4194,42000.0
2015-01-30 12:30:00,69.09,69.11,68.97,69.0,39500.0,57.4111,57.4278,57.3114,57.3363,39500.0
2015-01-30 12:35:00,69.0,69.01,68.93,68.97,30800.0,57.3363,57.3447,57.2782,57.3114,30800.0
2015-01-30 12:40:00,68.97,69.01,68.93,68.94,25600.0,57.3114,57.3447,57.2782,57.2865,25600.0
2015-01-30 12:45:00,68.94,68.96,68.85,68.93,41900.0,57.2865,57.3031,57.2117,57.2782,41900.0
2015-01-30 12:50:00,68.92,68.97,68.83,68.85,33800.0,57.2699,57.3114,57.1951,57.2117,33800.0
2015-01-30 12:55:00,68.86,68.86,68.65,68.81,63600.0,57.22,57.22,57.0455,57.1785,63600.0
2015-01-30 13:00:00,68.81,68.97,68.81,68.91,40500.0,57.1785,57.3114,57.1785,57.2616,40500.0
2015-01-30 13:05:00,68.91,68.94,68.8,68.8,34600.0,57.2616,57.2865,57.1702,57.1702,34600.0
2015-01-30 13:10:00,68.81,68.84,68.79,68.79,43600.0,57.1785,57.2034,57.1618,57.1618,43600.0
2015-01-30 13:15:00,68.8,68.8,68.75,68.76,36100.0,57.1702,57.1702,57.1286,57.1369,36100.0
2015-01-30 13:20:00,68.76,68.94,68.76,68.85,32000.0,57.1369,57.2865,57.1369,57.2117,32000.0
2015-01-30 13:25:00,68.84,68.99,68.81,68.98,30100.0,57.2034,57.328,57.1785,57.3197,30100.0
2015-01-30 13:30:00,68.98,69.12,68.93,69.1,65500.0,57.3197,57.4361,57.2782,57.4194,65500.0
2015-01-30 13:35:00,69.11,69.18,69.09,69.16,60700.0,57.4278,57.4859,57.4111,57.4693,60700.0
2015-01-30 13:40:00,69.17,69.35,69.14,69.34,72800.0,57.4776,57.6272,57.4527,57.6189,72800.0
2015-01-30 13:45:00,69.35,69.42,69.26,69.41,66500.0,57.6272,57.6854,57.5524,57.677,66500.0
2015-01-30 13:50:00,69.4,69.41,69.29,69.31,43200.0,57.6687,57.677,57.5773,57.5939,43200.0
2015-01-30 13:55:00,69.31,69.36,69.19,69.23,62200.0,57.5939,57.6355,57.4942,57.5275,62200.0
2015-01-30 14:00:00,69.22,69.22,69.1,69.15,49300.0,57.5192,57.5192,57.4194,57.461,49300.0
2015-01-30 14:05:00,69.14,69.2,69.1,69.16,34700.0,57.4527,57.5025,57.4194,57.4693,34700.0
2015-01-30 14:10:00,69.16,69.17,68.97,68.97,58900.0,57.4693,57.4776,57.3114,57.3114,58900.0
2015-01-30 14:15:00,68.96,69.13,68.92,69.12,70400.0,57.3031,57.4444,57.2699,57.4361,70400.0
2015-01-30 14:20:00,69.13,69.16,69.09,69.1,48600.0,57.4444,57.4693,57.4111,57.4194,48600.0
2015-01-30 14:25:00,69.1,69.12,69.01,69.07,99200.0,57.4194,57.4361,57.3447,57.3945,99200.0
2015-01-30 14:30:00,69.06,69.09,68.96,69.0,88600.0,57.3862,57.4111,57.3031,57.3363,88600.0
2015-01-30 14:35:00,69.0,69.05,68.91,68.92,64100.0,57.3363,57.3779,57.2616,57.2699,64100.0
2015-01-30 14:40:00,68.92,68.96,68.81,68.83,66100.0,57.2699,57.3031,57.1785,57.1951,66100.0
2015-01-30 14:45:00,68.81,68.84,68.6,68.66,83800.0,57.1785,57.2034,57.004,57.0538,83800.0
2015-01-30 14:50:00,68.65,68.65,68.51,68.56,57300.0,57.0455,57.0455,56.9292,56.9707,57300.0
2015-01-30 14:55:00,68.57,68.59,68.47,68.55,50700.0,56.979,56.9957,56.8959,56.9624,50700.0
2015-01-30 15:00:00,68.55,68.59,68.42,68.45,62400.0,56.9624,56.9957,56.8544,56.8793,62400.0
2015-01-30 15:05:00,68.44,68.5,68.28,68.38,79200.0,56.871,56.9209,56.7381,56.8212,79200.0
2015-01-30 15:10:00,68.38,68.51,68.32,68.5,65500.0,56.8212,56.9292,56.7713,56.9209,65500.0
2015-01-30 15:15:00,68.5,68.5,68.28,68.28,84500.0,56.9209,56.9209,56.7381,56.7381,84500.0
2015-01-30 15:20:00,68.29,68.34,68.15,68.29,78500.0,56.7464,56.7879,56.63,56.7464,78500.0
2015-01-30 15:25:00,68.27,68.42,68.2,68.38,98000.0,56.7297,56.8544,56.6716,56.8212,98000.0
2015-01-30 15:30:00,68.37,68.37,68.12,68.21,116300.0,56.8128,56.8128,56.6051,56.6799,116300.0
2015-01-30 15:35:00,68.2,68.27,68.1,68.12,161400.0,56.6716,56.7297,56.5885,56.6051,161400.0
2015-01-30 15:40:00,68.11,68.12,67.83,67.92,187800.0,56.5968,56.6051,56.3641,56.4389,187800.0
2015-01-30 15:45:00,67.95,68.12,67.94,68.01,263400.0,56.4638,56.6051,56.4555,56.5137,263400.0
2015-01-30 15:50:00,68.01,68.04,67.92,67.95,193800.0,56.5137,56.5386,56.4389,56.4638,193800.0
2015-01-30 15:55:00,67.95,67.97,67.67,67.79,633600.0,56.4638,56.4805,56.2312,56.3309,633600.0
2015-02-02 09:30:00,67.58,67.75,67.39,67.45,200500.0,56.1564,56.2976,55.9985,56.0484,200500.0
2015-02-02 09:35:00,67.45,67.63,67.43,67.45,42800.0,56.0484,56.1979,56.0317,56.0484,42800.0
2015-02-02 09:40:00,67.42,67.42,66.83,66.93,100500.0,56.0234,56.0234,55.5332,55.6163,100500.0
2015-02-02 09:45:00,66.93,67.12,66.8,66.8,76900.0,55.6163,55.7741,55.5082,55.5082,76900.0
2015-02-02 09:50:00,66.77,66.82,66.61,66.74,51700.0,55.4833,55.5249,55.3503,55.4584,51700.0
2015-02-02 09:55:00,66.75,66.84,66.71,66.78,68700.0,55.4667,55.5415,55.4334,55.4916,68700.0
2015-02-02 10:00:00,66.76,66.76,66.61,66.64,63200.0,55.475,55.475,55.3503,55.3753,63200.0
2015-02-02 10:05:00,66.63,66.64,66.29,66.36,72800.0,55.367,55.3753,55.0844,55.1426,72800.0
2015-02-02 10:10:00,66.35,66.35,66.21,66.23,139300.0,55.1343,55.1343,55.018,55.0346,139300.0
2015-02-02 10:15:00,66.22,66.32,66.17,66.29,120500.0,55.0263,55.1094,54.9847,55.0844,120500.0
2015-02-02 10:20:00,66.28,66.32,66.18,66.23,159400.0,55.0761,55.1094,54.993,55.0346,159400.0
2015-02-02 10:25:00,66.23,66.33,66.17,66.18,207100.0,55.0346,55.1177,54.9847,54.993,207100.0
2015-02-02 10:30:00,66.19,66.27,66.16,66.2,270100.0,55.0013,55.0678,54.9764,55.0097,270100.0
2015-02-02 10:35:00,66.2,66.54,66.17,66.54,124200.0,55.0097,55.2922,54.9847,55.2922,124200.0
2015-02-02 10:40:00,66.55,66.68,66.53,66.54,58500.0,55.3005,55.4085,55.2839,55.2922,58500.0
2015-02-02 10:45:00,66.53,66.69,66.51,66.64,61400.0,55.2839,55.4168,55.2673,55.3753,61400.0
2015-02-02 10:50:00,66.63,67.04,66.59,66.93,92700.0,55.367,55.7077,55.3337,55.6163,92700.0
2015-02-02 10:55:00,66.94,66.97,66.82,66.91,53800.0,55.6246,55.6495,55.5249,55.5996,53800.0
2015-02-02 11:00:00,66.91,67.24,66.91,67.22,56900.0,55.5996,55.8739,55.5996,55.8572,56900.0
2015-02-02 11:05:00,67.24,67.42,67.23,67.41,34000.0,55.8739,56.0234,55.8655,56.0151,34000.0
2015-02-02 11:10:00,67.42,67.59,67.41,67.5,48100.0,56.0234,56.1647,56.0151,56.0899,48100.0
2015-02-02 11:15:00,67.52,67.54,67.35,67.36,36800.0,56.1065,56.1231,55.9653,55.9736,36800.0
2015-02-02 11:20:00,67.34,67.45,67.3,67.42,44700.0,55.957,56.0484,55.9237,56.0234,44700.0
2015-02-02 11:25:00,67.44,67.64,67.34,67.62,55700.0,56.04,56.2062,55.957,56.1896,55700.0
2015-02-02 11:30:00,67.64,67.74,67.58,67.71,45900.0,56.2062,56.2893,56.1564,56.2644,45900.0
2015-02-02 11:35:00,67.7,67.86,67.7,67.81,45200.0,56.2561,56.3891,56.2561,56.3475,45200.0
2015-02-02 11:40:00,67.82,67.85,67.76,67.81,27500.0,56.3558,56.3807,56.306,56.3475,27500.0
2015-02-02 11:45:00,67.82,67.91,67.75,67.82,42700.0,56.3558,56.4306,56.2976,56.3558,42700.0
2015-02-02 11:50:00,67.81,67.82,67.72,67.74,20100.0,56.3475,56.3558,56.2727,56.2893,20100.0
2015-02-02 11:55:00,67.75,67.76,67.65,67.7,32600.0,56.2976,56.306,56.2145,56.2561,32600.0
2015-02-02 12:00:00,67.72,67.78,67.6,67.65,34900.0,56.2727,56.3226,56.173,56.2145,34900.0
2015-02-02 12:05:00,67.65,67.68,67.6,67.62,39500.0,56.2145,56.2395,56.173,56.1896,39500.0
2015-02-02 12:10:00,67.61,67.73,67.6,67.69,69100.0,56.1813,56.281,56.173,56.2478,69100.0
2015-02-02 12:15:00,67.7,67.71,67.61,67.69,80000.0,56.2561,56.2644,56.1813,56.2478,80000.0
2015-02-02 12:20:00,67.69,67.69,67.44,67.44,38300.0,56.2478,56.2478,56.04,56.04,38300.0
2015-02-02 12:25:00,67.46,67.54,67.44,67.53,54000.0,56.0567,56.1231,56.04,56.1148,54000.0
2015-02-02 12:30:00,67.53,67.54,67.47,67.53,61800.0,56.1148,56.1231,56.065,56.1148,61800.0
2015-02-02 12:35:00,67.53,67.64,67.52,67.62,47100.0,56.1148,56.2062,56.1065,56.1896,47100.0
2015-02-02 12:40:00,67.62,67.66,67.58,67.6,65100.0,56.1896,56.2229,56.1564,56.173,65100.0
2015-02-02 12:45:00,67.6,67.62,67.45,67.48,42900.0,56.173,56.1896,56.0484,56.0733,42900.0
2015-02-02 12:50:00,67.47,67.67,67.45,67.67,22200.0,56.065,56.2312,56.0484,56.2312,22200.0
2015-02-02 12:55:00,67.67,67.71,67.57,67.59,21600.0,56.2312,56.2644,56.1481,56.1647,21600.0
2015-02-02 13:00:00,67.6,67.6,67.46,67.5,19900.0,56.173,56.173,56.0567,56.0899,19900.0
2015-02-02 13:05:00,67.51,67.63,67.49,67.61,21600.0,56.0982,56.1979,56.0816,56.1813,21600.0
2015-02-02 13:10:00,67.65,67.74,67.65,67.71,14900.0,56.2145,56.2893,56.2145,56.2644,14900.0
2015-02-02 13:15:00,67.71,67.72,67.63,67.66,12100.0,56.2644,56.2727,56.1979,56.2229,12100.0
2015-02-02 13:20:00,67.7,67.9,67.69,67.88,23300.0,56.2561,56.4223,56.2478,56.4057,23300.0
2015-02-02 13:25:00,67.87,67.89,67.75,67.76,19100.0,56.3974,56.414,56.2976,56.306,19100.0
2015-02-02 13:30:00,67.78,67.85,67.65,67.66,31900.0,56.3226,56.3807,56.2145,56.2229,31900.0
2015-02-02 13:35:00,67.66,67.66,67.51,67.51,20200.0,56.2229,56.2229,56.0982,56.0982,20200.0
2015-02-02 13:40:00,67.51,67.56,67.44,67.44,22100.0,56.0982,56.1398,56.04,56.04,22100.0
2015-02-02 13:45:00,67.46,67.53,67.41,67.41,29400.0,56.0567,56.1148,56.0151,56.0151,29400.0
2015-02-02 13:50:00,67.42,67.52,67.39,67.39,29800.0,56.0234,56.1065,55.9985,55.9985,29800.0
2015-02-02 13:55:00,67.39,67.39,67.25,67.29,30900.0,55.9985,55.9985,55.8822,55.9154,30900.0
2015-02-02 14:00:00,67.27,67.41,67.24,67.4,24000.0,55.8988,56.0151,55.8739,56.0068,24000.0
2015-02-02 14:05:00,67.41,67.6,67.39,67.5,23000.0,56.0151,56.173,55.9985,56.0899,23000.0
2015-02-02 14:10:00,67.51,67.52,67.45,67.47,15500.0,56.0982,56.1065,56.0484,56.065,15500.0
2015-02-02 14:15:00,67.48,67.65,67.47,67.64,28900.0,56.0733,56.2145,56.065,56.2062,28900.0
2015-02-02 14:20:00,67.65,67.74,67.65,67.71,23400.0,56.2145,56.2893,56.2145,56.2644,23400.0
2015-02-02 14:25:00,67.71,67.78,67.67,67.77,19100.0,56.2644,56.3226,56.2312,56.3143,19100.0
2015-02-02 14:30:00,67.78,67.83,67.67,67.81,43800.0,56.3226,56.3641,56.2312,56.3475,43800.0
2015-02-02 14:35:00,67.8,67.83,67.64,67.67,32400.0,56.3392,56.3641,56.2062,56.2312,32400.0
2015-02-02 14:40:00,67.66,67.73,67.62,67.64,22600.0,56.2229,56.281,56.1896,56.2062,22600.0
2015-02-02 14:45:00,67.63,67.63,67.39,67.44,50000.0,56.1979,56.1979,55.9985,56.04,50000.0
2015-02-02 14:50:00,67.46,67.68,67.44,67.62,45000.0,56.0567,56.2395,56.04,56.1896,45000.0
2015-02-02 14:55:00,67.61,67.62,67.45,67.54,38100.0,56.1813,56.1896,56.0484,56.1231,38100.0
2015-02-02 15:00:00,67.55,67.68,67.54,67.67,27700.0,56.1315,56.2395,56.1231,56.2312,27700.0
2015-02-02 15:05:00,67.66,67.79,67.63,67.78,60500.0,56.2229,56.3309,56.1979,56.3226,60500.0
2015-02-02 15:10:00,67.79,67.95,67.76,67.9,40100.0,56.3309,56.4638,56.306,56.4223,40100.0
2015-02-02 15:15:00,67.9,67.93,67.81,67.84,49700.0,56.4223,56.4472,56.3475,56.3724,49700.0
2015-02-02 15:20:00,67.84,68.0,67.84,67.93,32900.0,56.3724,56.5054,56.3724,56.4472,32900.0
2015-02-02 15:25:00,67.93,67.95,67.87,67.92,33700.0,56.4472,56.4638,56.3974,56.4389,33700.0
2015-02-02 15:30:00,67.92,68.01,67.9,67.97,61600.0,56.4389,56.5137,56.4223,56.4805,61600.0
2015-02-02 15:35:00,67.98,68.3,67.94,68.27,73200.0,56.4888,56.7547,56.4555,56.7297,73200.0
2015-02-02 15:40:00,68.28,68.49,68.27,68.39,72200.0,56.7381,56.9126,56.7297,56.8295,72200.0
2015-02-02 15:45:00,68.4,68.48,68.32,68.41,93100.0,56.8378,56.9042,56.7713,56.8461,93100.0
2015-02-02 15:50:00,68.41,68.48,68.36,68.36,129800.0,56.8461,56.9042,56.8045,56.8045,129800.0
2015-02-02 15:55:00,68.36,68.41,68.28,68.4,192900.0,56.8045,56.8461,56.7381,56.8378,192900.0
2015-02-03 09:30:00,69.08,69.23,68.86,69.18,113600.0,57.4028,57.5275,57.22,57.4859,113600.0
2015-02-03 09:35:00,69.18,69.19,68.77,68.84,59900.0,57.4859,57.4942,57.1452,57.2034,59900.0
2015-02-03 09:40:00,68.82,69.0,68.79,68.96,57500.0,57.1868,57.3363,57.1618,57.3031,57500.0
2015-02-03 09:45:00,68.98,69.0,68.91,68.99,48800.0,57.3197,57.3363,57.2616,57.328,48800.0
2015-02-03 09:50:00,68.98,69.0,68.86,69.0,74000.0,57.3197,57.3363,57.22,57.3363,74000.0
2015-02-03 09:55:00,68.98,69.0,68.87,68.94,73800.0,57.3197,57.3363,57.2283,57.2865,73800.0
2015-02-03 10:00:00,68.96,69.0,68.7,68.72,39400.0,57.3031,57.3363,57.0871,57.1037,39400.0
2015-02-03 10:05:00,68.73,68.85,68.71,68.8,69100.0,57.112,57.2117,57.0954,57.1702,69100.0
2015-02-03 10:10:00,68.79,68.92,68.75,68.92,37600.0,57.1618,57.2699,57.1286,57.2699,37600.0
2015-02-03 10:15:00,68.92,68.96,68.78,68.88,69700.0,57.2699,57.3031,57.1535,57.2366,69700.0
2015-02-03 10:20:00,68.87,68.97,68.79,68.96,57000.0,57.2283,57.3114,57.1618,57.3031,57000.0
2015-02-03 10:25:00,68.97,69.0,68.95,68.99,60100.0,57.3114,57.3363,57.2948,57.328,60100.0
2015-02-03 10:30:00,69.0,69.0,68.74,68.74,90500.0,57.3363,57.3363,57.1203,57.1203,90500.0
2015-02-03 10:35:00,68.75,68.89,68.75,68.89,58000.0,57.1286,57.2449,57.1286,57.2449,58000.0
2015-02-03 10:40:00,68.89,68.93,68.75,68.75,30800.0,57.2449,57.2782,57.1286,57.1286,30800.0
2015-02-03 10:45:00,68.74,68.76,68.58,68.61,46900.0,57.1203,57.1369,56.9873,57.0123,46900.0
2015-02-03 10:50:00,68.6,68.62,68.5,68.58,39700.0,57.004,57.0206,56.9209,56.9873,39700.0
2015-02-03 10:55:00,68.58,68.6,68.36,68.36,45900.0,56.9873,57.004,56.8045,56.8045,45900.0
2015-02-03 11:00:00,68.36,68.53,68.35,68.51,59600.0,56.8045,56.9458,56.7962,56.9292,59600.0
2015-02-03 11:05:00,68.49,68.69,68.47,68.66,77200.0,56.9126,57.0787,56.8959,57.0538,77200.0
2015-02-03 11:10:00,68.67,68.73,68.57,68.69,64100.0,57.0621,57.112,56.979,57.0787,64100.0
2015-02-03 11:15:00,68.68,68.79,68.63,68.75,77800.0,57.0704,57.1618,57.0289,57.1286,77800.0
2015-02-03 11:20:00,68.75,68.8,68.7,68.74,45900.0,57.1286,57.1702,57.0871,57.1203,45900.0
2015-02-03 11:25:00,68.73,68.82,68.67,68.68,61700.0,57.112,57.1868,57.0621,57.0704,61700.0
2015-02-03 11:30:00,68.68,68.84,68.66,68.73,75900.0,57.0704,57.2034,57.0538,57.112,75900.0
2015-02-03 11:35:00,68.73,68.78,68.7,68.76,54500.0,57.112,57.1535,57.0871,57.1369,54500.0
2015-02-03 11:40:00,68.76,68.94,68.72,68.91,62400.0,57.1369,57.2865,57.1037,57.2616,62400.0
2015-02-03 11:45:00,68.94,68.94,68.75,68.8,57600.0,57.2865,57.2865,57.1286,57.1702,57600.0
2015-02-03 11:50:00,68.79,68.8,68.61,68.63,42100.0,57.1618,57.1702,57.0123,57.0289,42100.0
2015-02-03 11:55:00,68.65,68.66,68.56,68.62,107100.0,57.0455,57.0538,56.9707,57.0206,107100.0
2015-02-03 12:00:00,68.64,68.66,68.53,68.62,39100.0,57.0372,57.0538,56.9458,57.0206,39100.0
2015-02-03 12:05:00,68.61,68.76,68.57,68.75,35200.0,57.0123,57.1369,56.979,57.1286,35200.0
2015-02-03 12:10:00,68.73,68.8,68.69,68.79,48000.0,57.112,57.1702,57.0787,57.1618,48000.0
2015-02-03 12:15:00,68.78,68.79,68.69,68.7,24000.0,57.1535,57.1618,57.0787,57.0871,24000.0
2015-02-03 12:20:00,68.7,68.71,68.62,68.65,26900.0,57.0871,57.0954,57.0206,57.0455,26900.0
2015-02-03 12:25:00,68.66,68.71,68.64,68.67,35100.0,57.0538,57.0954,57.0372,57.0621,35100.0
2015-02-03 12:30:00,68.68,68.69,68.6,68.66,24000.0,57.0704,57.0787,57.004,57.0538,24000.0
2015-02-03 12:35:00,68.65,68.67,68.56,68.64,29300.0,57.0455,57.0621,56.9707,57.0372,29300.0
2015-02-03 12:40:00,68.64,68.81,68.6,68.78,77100.0,57.0372,57.1785,57.004,57.1535,77100.0
2015-02-03 12:45:00,68.81,68.89,68.81,68.86,42400.0,57.1785,57.2449,57.1785,57.22,42400.0
2015-02-03 12:50:00,68.87,68.87,68.76,68.81,22700.0,57.2283,57.2283,57.1369,57.1785,22700.0
2015-02-03 12:55:00,68.82,68.86,68.69,68.72,28800.0,57.1868,57.22,57.0787,57.1037,28800.0
2015-02-03 13:00:00,68.7,68.8,68.63,68.75,36100.0,57.0871,57.1702,57.0289,57.1286,36100.0
2015-02-03 13:05:00,68.76,68.77,68.64,68.68,35400.0,57.1369,57.1452,57.0372,57.0704,35400.0
2015-02-03 13:10:00,68.67,68.71,68.62,68.69,34800.0,57.0621,57.0954,57.0206,57.0787,34800.0
2015-02-03 13:15:00,68.69,68.82,68.67,68.81,21000.0,57.0787,57.1868,57.0621,57.1785,21000.0
2015-02-03 13:20:00,68.81,68.96,68.8,68.9,30200.0,57.1785,57.3031,57.1702,57.2533,30200.0
2015-02-03 13:25:00,68.9,68.93,68.87,68.89,17900.0,57.2533,57.2782,57.2283,57.2449,17900.0
2015-02-03 13:30:00,68.9,68.99,68.89,68.98,44700.0,57.2533,57.328,57.2449,57.3197,44700.0
2015-02-03 13:35:00,68.99,69.08,68.95,68.96,78500.0,57.328,57.4028,57.2948,57.3031,78500.0
2015-02-03 13:40:00,68.95,69.01,68.92,68.97,37900.0,57.2948,57.3447,57.2699,57.3114,37900.0
2015-02-03 13:45:00,68.97,69.05,68.96,69.03,31300.0,57.3114,57.3779,57.3031,57.3613,31300.0
2015-02-03 13:50:00,69.04,69.19,69.02,69.18,68200.0,57.3696,57.4942,57.353,57.4859,68200.0
2015-02-03 13:55:00,69.17,69.28,69.16,69.25,29800.0,57.4776,57.569,57.4693,57.5441,29800.0
2015-02-03 14:00:00,69.26,69.28,69.16,69.17,43600.0,57.5524,57.569,57.4693,57.4776,43600.0
2015-02-03 14:05:00,69.18,69.24,69.16,69.17,23700.0,57.4859,57.5358,57.4693,57.4776,23700.0
2015-02-03 14:10:00,69.18,69.24,69.18,69.23,18900.0,57.4859,57.5358,57.4859,57.5275,18900.0
2015-02-03 14:15:00,69.22,69.25,69.21,69.25,23000.0,57.5192,57.5441,57.5108,57.5441,23000.0
2015-02-03 14:20:00,69.25,69.29,69.22,69.23,57300.0,57.5441,57.5773,57.5192,57.5275,57300.0
2015-02-03 14:25:00,69.22,69.26,69.19,69.23,29600.0,57.5192,57.5524,57.4942,57.5275,29600.0
2015-02-03 14:30:00,69.24,69.3,69.19,69.28,29400.0,57.5358,57.5856,57.4942,57.569,29400.0
2015-02-03 14:35:00,69.28,69.34,69.25,69.33,47200.0,57.569,57.6189,57.5441,57.6106,47200.0
2015-02-03 14:40:00,69.33,69.34,69.26,69.34,28400.0,57.6106,57.6189,57.5524,57.6189,28400.0
2015-02-03 14:45:00,69.33,69.37,69.31,69.32,30900.0,57.6106,57.6438,57.5939,57.6023,30900.0
2015-02-03 14:50:00,69.32,69.32,69.22,69.23,63000.0,57.6023,57.6023,57.5192,57.5275,63000.0
2015-02-03 14:55:00,69.23,69.33,69.23,69.33,36900.0,57.5275,57.6106,57.5275,57.6106,36900.0
2015-02-03 15:00:00,69.34,69.36,69.3,69.33,31200.0,57.6189,57.6355,57.5856,57.6106,31200.0
2015-02-03 15:05:00,69.33,69.37,69.28,69.31,29800.0,57.6106,57.6438,57.569,57.5939,29800.0
2015-02-03 15:10:00,69.31,69.32,69.23,69.32,53600.0,57.5939,57.6023,57.5275,57.6023,53600.0
2015-02-03 15:15:00,69.33,69.34,69.28,69.28,38800.0,57.6106,57.6189,57.569,57.569,38800.0
2015-02-03 15:20:00,69.28,69.38,69.28,69.38,53900.0,57.569,57.6521,57.569,57.6521,53900.0
2015-02-03 15:25:00,69.39,69.4,69.33,69.37,41900.0,57.6604,57.6687,57.6106,57.6438,41900.0
2015-02-03 15:30:00,69.38,69.43,69.28,69.29,49500.0,57.6521,57.6937,57.569,57.5773,49500.0
2015-02-03 15:35:00,69.29,69.43,69.28,69.42,91700.0,57.5773,57.6937,57.569,57.6854,91700.0
2015-02-03 15:40:00,69.43,69.5,69.39,69.45,66900.0,57.6937,57.7518,57.6604,57.7103,66900.0
2015-02-03 15:45:00,69.46,69.51,69.43,69.5,124000.0,57.7186,57.7601,57.6937,57.7518,124000.0
2015-02-03 15:50:00,69.5,69.54,69.48,69.54,129400.0,57.7518,57.7851,57.7352,57.7851,129400.0
2015-02-03 15:55:00,69.53,69.66,69.5,69.62,318100.0,57.7768,57.8848,57.7518,57.8515,318100.0
2015-02-04 09:30:00,69.51,69.94,69.43,69.64,158400.0,57.7601,58.1175,57.6937,57.8682,158400.0
2015-02-04 09:35:00,69.65,69.77,69.48,69.71,56600.0,57.8765,57.9762,57.7352,57.9263,56600.0
2015-02-04 09:40:00,69.71,69.89,69.65,69.66,37600.0,57.9263,58.0759,57.8765,57.8848,37600.0
2015-02-04 09:45:00,69.7,69.82,69.63,69.81,26000.0,57.918,58.0177,57.8599,58.0094,26000.0
2015-02-04 09:50:00,69.83,69.9,69.72,69.78,39900.0,58.026,58.0842,57.9346,57.9845,39900.0
2015-02-04 09:55:00,69.81,69.9,69.71,69.73,39800.0,58.0094,58.0842,57.9263,57.9429,39800.0
2015-02-04 10:00:00,69.74,69.98,69.7,69.8,46400.0,57.9513,58.1507,57.918,58.0011,46400.0
2015-02-04 10:05:00,69.82,69.87,69.69,69.7,32500.0,58.0177,58.0593,57.9097,57.918,32500.0
2015-02-04 10:10:00,69.7,69.74,69.5,69.55,50100.0,57.918,57.9513,57.7518,57.7934,50100.0
2015-02-04 10:15:00,69.55,69.72,69.46,69.72,176400.0,57.7934,57.9346,57.7186,57.9346,176400.0
2015-02-04 10:20:00,69.72,69.87,69.71,69.87,40300.0,57.9346,58.0593,57.9263,58.0593,40300.0
2015-02-04 10:25:00,69.85,69.91,69.81,69.89,33400.0,58.0427,58.0925,58.0094,58.0759,33400.0
2015-02-04 10:30:00,69.88,70.0,69.85,69.86,52700.0,58.0676,58.1673,58.0427,58.051,52700.0
2015-02-04 10:35:00,69.85,69.99,69.81,69.99,48400.0,58.0427,58.159,58.0094,58.159,48400.0
2015-02-04 10:40:00,69.99,70.0,69.94,69.96,57600.0,58.159,58.1673,58.1175,58.1341,57600.0
2015-02-04 10:45:00,69.95,70.0,69.88,69.97,64100.0,58.1258,58.1673,58.0676,58.1424,64100.0
2015-02-04 10:50:00,69.98,70.01,69.94,69.99,39500.0,58.1507,58.1756,58.1175,58.159,39500.0
2015-02-04 10:55:00,70.0,70.0,69.94,69.98,57200.0,58.1673,58.1673,58.1175,58.1507,57200.0
2015-02-04 11:00:00,69.97,70.0,69.95,69.99,51600.0,58.1424,58.1673,58.1258,58.159,51600.0
2015-02-04 11:05:00,69.98,70.19,69.98,70.19,122100.0,58.1507,58.3252,58.1507,58.3252,122100.0
2015-02-04 11:10:00,70.19,70.2,70.06,70.19,40400.0,58.3252,58.3335,58.2172,58.3252,40400.0
2015-02-04 11:15:00,70.19,70.2,70.1,70.18,37700.0,58.3252,58.3335,58.2504,58.3169,37700.0
2015-02-04 11:20:00,70.18,70.35,70.18,70.33,55200.0,58.3169,58.4581,58.3169,58.4415,55200.0
2015-02-04 11:25:00,70.34,70.35,70.26,70.31,50400.0,58.4498,58.4581,58.3834,58.4249,50400.0
2015-02-04 11:30:00,70.31,70.4,70.25,70.39,39400.0,58.4249,58.4997,58.375,58.4914,39400.0
2015-02-04 11:35:00,70.4,70.44,70.37,70.37,48900.0,58.4997,58.5329,58.4748,58.4748,48900.0
2015-02-04 11:40:00,70.36,70.43,70.33,70.39,38100.0,58.4665,58.5246,58.4415,58.4914,38100.0
2015-02-04 11:45:00,70.39,70.54,70.39,70.54,97300.0,58.4914,58.616,58.4914,58.616,97300.0
2015-02-04 11:50:00,70.53,70.57,70.46,70.46,45300.0,58.6077,58.641,58.5496,58.5496,45300.0
2015-02-04 11:55:00,70.47,70.49,70.41,70.48,46700.0,58.5579,58.5745,58.508,58.5662,46700.0
2015-02-04 12:00:00,70.47,70.56,70.47,70.56,51800.0,58.5579,58.6326,58.5579,58.6326,51800.0
2015-02-04 12:05:00,70.56,70.64,70.5,70.63,85200.0,58.6326,58.6991,58.5828,58.6908,85200.0
2015-02-04 12:10:00,70.63,70.83,70.62,70.73,123900.0,58.6908,58.857,58.6825,58.7739,123900.0
2015-02-04 12:15:00,70.72,70.82,70.71,70.8,45600.0,58.7656,58.8487,58.7573,58.8321,45600.0
2015-02-04 12:20:00,70.79,70.81,70.72,70.76,60800.0,58.8238,58.8404,58.7656,58.7988,60800.0
2015-02-04 12:25:00,70.77,70.81,70.73,70.73,60200.0,58.8071,58.8404,58.7739,58.7739,60200.0
2015-02-04 12:30:00,70.72,70.87,70.71,70.86,78800.0,58.7656,58.8902,58.7573,58.8819,78800.0
2015-02-04 12:35:00,70.84,70.84,70.65,70.66,50100.0,58.8653,58.8653,58.7074,58.7157,50100.0
2015-02-04 12:40:00,70.65,70.65,70.48,70.51,69200.0,58.7074,58.7074,58.5662,58.5911,69200.0
2015-02-04 12:45:00,70.5,70.54,70.4,70.42,55400.0,58.5828,58.616,58.4997,58.5163,55400.0
2015-02-04 12:50:00,70.42,70.44,70.34,70.37,70300.0,58.5163,58.5329,58.4498,58.4748,70300.0
2015-02-04 12:55:00,70.36,70.57,70.36,70.54,32600.0,58.4665,58.641,58.4665,58.616,32600.0
2015-02-04 13:00:00,70.55,70.57,70.39,70.39,45100.0,58.6243,58.641,58.4914,58.4914,45100.0
2015-02-04 13:05:00,70.38,70.58,70.36,70.56,37400.0,58.4831,58.6493,58.4665,58.6326,37400.0
2015-02-04 13:10:00,70.57,70.66,70.57,70.62,28700.0,58.641,58.7157,58.641,58.6825,28700.0
2015-02-04 13:15:00,70.64,70.78,70.63,70.76,47400.0,58.6991,58.8155,58.6908,58.7988,47400.0
2015-02-04 13:20:00,70.76,70.76,70.64,70.67,37200.0,58.7988,58.7988,58.6991,58.7241,37200.0
2015-02-04 13:25:00,70.67,70.79,70.67,70.75,23500.0,58.7241,58.8238,58.7241,58.7905,23500.0
2015-02-04 13:30:00,70.76,70.82,70.74,70.8,33000.0,58.7988,58.8487,58.7822,58.8321,33000.0
2015-02-04 13:35:00,70.8,70.82,70.66,70.69,45000.0,58.8321,58.8487,58.7157,58.7407,45000.0
2015-02-04 13:40:00,70.69,70.76,70.69,70.74,57400.0,58.7407,58.7988,58.7407,58.7822,57400.0
2015-02-04 13:45:00,70.73,70.74,70.65,70.67,43100.0,58.7739,58.7822,58.7074,58.7241,43100.0
2015-02-04 13:50:00,70.67,70.74,70.67,70.73,34800.0,58.7241,58.7822,58.7241,58.7739,34800.0
2015-02-04 13:55:00,70.73,70.74,70.62,70.71,37300.0,58.7739,58.7822,58.6825,58.7573,37300.0
2015-02-04 14:00:00,70.71,70.86,70.7,70.86,43800.0,58.7573,58.8819,58.749,58.8819,43800.0
2015-02-04 14:05:00,70.85,70.87,70.77,70.78,55000.0,58.8736,58.8902,58.8071,58.8155,55000.0
2015-02-04 14:10:00,70.77,70.8,70.72,70.72,36700.0,58.8071,58.8321,58.7656,58.7656,36700.0
2015-02-04 14:15:00,70.72,70.81,70.72,70.76,42200.0,58.7656,58.8404,58.7656,58.7988,42200.0
2015-02-04 14:20:00,70.76,70.82,70.72,70.73,53200.0,58.7988,58.8487,58.7656,58.7739,53200.0
2015-02-04 14:25:00,70.72,70.85,70.72,70.85,40300.0,58.7656,58.8736,58.7656,58.8736,40300.0
2015-02-04 14:30:00,70.84,70.89,70.77,70.79,45500.0,58.8653,58.9069,58.8071,58.8238,45500.0
2015-02-04 14:35:00,70.8,70.93,70.78,70.91,89400.0,58.8321,58.9401,58.8155,58.9235,89400.0
2015-02-04 14:40:00,70.91,71.0,70.9,71.0,118200.0,58.9235,58.9983,58.9152,58.9983,118200.0
2015-02-04 14:45:00,71.0,71.09,70.99,71.09,93200.0,58.9983,59.0731,58.99,59.0731,93200.0
2015-02-04 14:50:00,71.08,71.08,70.94,71.05,79700.0,59.0647,59.0647,58.9484,59.0398,79700.0
2015-02-04 14:55:00,71.04,71.08,70.94,70.95,43600.0,59.0315,59.0647,58.9484,58.9567,43600.0
2015-02-04 15:00:00,70.95,70.96,70.85,70.95,52600.0,58.9567,58.965,58.8736,58.9567,52600.0
2015-02-04 15:05:00,70.94,70.96,70.83,70.88,53300.0,58.9484,58.965,58.857,58.8986,53300.0
2015-02-04 15:10:00,70.87,70.91,70.85,70.9,36500.0,58.8902,58.9235,58.8736,58.9152,36500.0
2015-02-04 15:15:00,70.9,70.92,70.88,70.91,53400.0,58.9152,58.9318,58.8986,58.9235,53400.0
2015-02-04 15:20:00,70.91,71.07,70.88,71.04,94300.0,58.9235,59.0564,58.8986,59.0315,94300.0
2015-02-04 15:25:00,71.05,71.22,71.04,71.21,126800.0,59.0398,59.1811,59.0315,59.1728,126800.0
2015-02-04 15:30:00,71.21,71.28,71.18,71.24,107300.0,59.1728,59.2309,59.1478,59.1977,107300.0
2015-02-04 15:35:00,71.24,71.32,71.08,71.09,103400.0,59.1977,59.2642,59.0647,59.0731,103400.0
2015-02-04 15:40:00,71.09,71.13,70.78,70.78,184600.0,59.0731,59.1063,58.8155,58.8155,184600.0
2015-02-04 15:45:00,70.79,70.8,70.52,70.68,163000.0,58.8238,58.8321,58.5994,58.7324,163000.0
2015-02-04 15:50:00,70.68,70.71,70.53,70.58,183300.0,58.7324,58.7573,58.6077,58.6493,183300.0
2015-02-04 15:55:00,70.59,70.68,70.54,70.68,270400.0,58.6576,58.7324,58.616,58.7324,270400.0
2015-02-05 09:30:00,70.81,71.12,70.73,71.0,101100.0,58.8404,59.098,58.7739,58.9983,101100.0
2015-02-05 09:35:00,71.06,71.23,70.96,71.18,56800.0,59.0481,59.1894,58.965,59.1478,56800.0
2015-02-05 09:40:00,71.17,71.36,71.15,71.28,45900.0,59.1395,59.2974,59.1229,59.2309,45900.0
2015-02-05 09:45:00,71.27,71.45,71.19,71.44,36600.0,59.2226,59.3722,59.1562,59.3639,36600.0
2015-02-05 09:50:00,71.45,71.47,71.11,71.13,70300.0,59.3722,59.3888,59.0897,59.1063,70300.0
2015-02-05 09:55:00,71.14,71.31,71.13,71.28,53400.0,59.1146,59.2559,59.1063,59.2309,53400.0
2015-02-05 10:00:00,71.3,71.39,71.23,71.3,67200.0,59.2476,59.3223,59.1894,59.2476,67200.0
2015-02-05 10:05:00,71.3,71.33,71.23,71.32,86200.0,59.2476,59.2725,59.1894,59.2642,86200.0
2015-02-05 10:10:00,71.33,71.34,71.16,71.17,43100.0,59.2725,59.2808,59.1312,59.1395,43100.0
2015-02-05 10:15:00,71.18,71.29,71.13,71.25,32000.0,59.1478,59.2392,59.1063,59.206,32000.0
2015-02-05 10:20:00,71.26,71.27,71.16,71.21,46500.0,59.2143,59.2226,59.1312,59.1728,46500.0
2015-02-05 10:25:00,71.22,71.31,71.2,71.24,20300.0,59.1811,59.2559,59.1645,59.1977,20300.0
2015-02-05 10:30:00,71.23,71.27,71.19,71.24,34100.0,59.1894,59.2226,59.1562,59.1977,34100.0
2015-02-05 10:35:00,71.25,71.25,71.11,71.19,78900.0,59.206,59.206,59.0897,59.1562,78900.0
2015-02-05 10:40:00,71.19,71.27,71.12,71.26,158800.0,59.1562,59.2226,59.098,59.2143,158800.0
2015-02-05 10:45:00,71.26,71.32,71.17,71.2,121500.0,59.2143,59.2642,59.1395,59.1645,121500.0
2015-02-05 10:50:00,71.21,71.24,71.15,71.23,29900.0,59.1728,59.1977,59.1229,59.1894,29900.0
2015-02-05 10:55:00,71.23,71.28,71.19,71.19,20800.0,59.1894,59.2309,59.1562,59.1562,20800.0
2015-02-05 11:00:00,71.18,71.2,71.14,71.16,21100.0,59.1478,59.1645,59.1146,59.1312,21100.0
2015-02-05 11:05:00,71.16,71.18,71.1,71.1,21400.0,59.1312,59.1478,59.0814,59.0814,21400.0
2015-02-05 11:10:00,71.1,71.13,71.02,71.03,39300.0,59.0814,59.1063,59.0149,59.0232,39300.0
2015-02-05 11:15:00,71.03,71.05,70.86,70.9,35500.0,59.0232,59.0398,58.8819,58.9152,35500.0
2015-02-05 11:20:00,70.9,70.99,70.89,70.95,21900.0,58.9152,58.99,58.9069,58.9567,21900.0
2015-02-05 11:25:00,70.98,71.04,70.97,71.03,26100.0,58.9817,59.0315,58.9733,59.0232,26100.0
2015-02-05 11:30:00,71.02,71.07,71.02,71.03,23200.0,59.0149,59.0564,59.0149,59.0232,23200.0
2015-02-05 11:35:00,71.03,71.09,71.02,71.09,16100.0,59.0232,59.0731,59.0149,59.0731,16100.0
2015-02-05 11:40:00,71.09,71.1,71.03,71.07,59700.0,59.0731,59.0814,59.0232,59.0564,59700.0
2015-02-05 11:45:00,71.05,71.25,71.05,71.22,39600.0,59.0398,59.206,59.0398,59.1811,39600.0
2015-02-05 11:50:00,71.24,71.25,71.13,71.19,49400.0,59.1977,59.206,59.1063,59.1562,49400.0
2015-02-05 11:55:00,71.18,71.21,71.15,71.18,22800.0,59.1478,59.1728,59.1229,59.1478,22800.0
2015-02-05 12:00:00,71.17,71.2,71.12,71.15,22000.0,59.1395,59.1645,59.098,59.1229,22000.0
2015-02-05 12:05:00,71.14,71.15,71.02,71.06,17200.0,59.1146,59.1229,59.0149,59.0481,17200.0
2015-02-05 12:10:00,71.06,71.14,71.04,71.1,15800.0,59.0481,59.1146,59.0315,59.0814,15800.0
2015-02-05 12:15:00,71.09,71.15,71.09,71.12,48600.0,59.0731,59.1229,59.0731,59.098,48600.0
2015-02-05 12:20:00,71.11,71.19,71.11,71.12,27100.0,59.0897,59.1562,59.0897,59.098,27100.0
2015-02-05 12:25:00,71.14,71.15,71.08,71.11,18200.0,59.1146,59.1229,59.0647,59.0897,18200.0
2015-02-05 12:30:00,71.12,71.17,71.1,71.15,14200.0,59.098,59.1395,59.0814,59.1229,14200.0
2015-02-05 12:35:00,71.16,71.19,71.12,71.16,17900.0,59.1312,59.1562,59.098,59.1312,17900.0
2015-02-05 12:40:00,71.17,71.23,71.14,71.2,21600.0,59.1395,59.1894,59.1146,59.1645,21600.0
2015-02-05 12:45:00,71.22,71.24,71.12,71.13,23300.0,59.1811,59.1977,59.098,59.1063,23300.0
2015-02-05 12:50:00,71.12,71.15,71.03,71.08,40900.0,59.098,59.1229,59.0232,59.0647,40900.0
2015-02-05 12:55:00,71.08,71.18,71.08,71.18,34900.0,59.0647,59.1478,59.0647,59.1478,34900.0
2015-02-05 13:00:00,71.17,71.26,71.15,71.21,43000.0,59.1395,59.2143,59.1229,59.1728,43000.0
2015-02-05 13:05:00,71.2,71.29,71.2,71.22,52300.0,59.1645,59.2392,59.1645,59.1811,52300.0
2015-02-05 13:10:00,71.22,71.25,71.2,71.21,28600.0,59.1811,59.206,59.1645,59.1728,28600.0
2015-02-05 13:15:00,71.21,71.3,71.21,71.28,30600.0,59.1728,59.2476,59.1728,59.2309,30600.0
2015-02-05 13:20:00,71.28,71.34,71.27,71.31,21400.0,59.2309,59.2808,59.2226,59.2559,21400.0
2015-02-05 13:25:00,71.3,71.32,71.24,71.3,30600.0,59.2476,59.2642,59.1977,59.2476,30600.0
2015-02-05 13:30:00,71.3,71.33,71.27,71.31,15100.0,59.2476,59.2725,59.2226,59.2559,15100.0
2015-02-05 13:35:00,71.31,71.32,71.25,71.29,23500.0,59.2559,59.2642,59.206,59.2392,23500.0
2015-02-05 13:40:00,71.3,71.35,71.27,71.34,21300.0,59.2476,59.2891,59.2226,59.2808,21300.0
2015-02-05 13:45:00,71.35,71.46,71.34,71.46,33200.0,59.2891,59.3805,59.2808,59.3805,33200.0
2015-02-05 13:50:00,71.46,71.46,71.39,71.39,86600.0,59.3805,59.3805,59.3223,59.3223,86600.0
2015-02-05 13:55:00,71.4,71.44,71.36,71.36,26700.0,59.3307,59.3639,59.2974,59.2974,26700.0
2015-02-05 14:00:00,71.35,71.37,71.27,71.32,32900.0,59.2891,59.3057,59.2226,59.2642,32900.0
2015-02-05 14:05:00,71.31,71.37,71.29,71.37,25600.0,59.2559,59.3057,59.2392,59.3057,25600.0
2015-02-05 14:10:00,71.36,71.44,71.35,71.39,21800.0,59.2974,59.3639,59.2891,59.3223,21800.0
2015-02-05 14:15:00,71.4,71.41,71.34,71.38,22100.0,59.3307,59.339,59.2808,59.314,22100.0
2015-02-05 14:20:00,71.38,71.39,71.3,71.33,24700.0,59.314,59.3223,59.2476,59.2725,24700.0
2015-02-05 14:25:00,71.33,71.33,71.23,71.31,37100.0,59.2725,59.2725,59.1894,59.2559,37100.0
2015-02-05 14:30:00,71.33,71.41,71.31,71.38,41500.0,59.2725,59.339,59.2559,59.314,41500.0
2015-02-05 14:35:00,71.37,71.43,71.34,71.4,30400.0,59.3057,59.3556,59.2808,59.3307,30400.0
2015-02-05 14:40:00,71.39,71.4,71.25,71.26,81500.0,59.3223,59.3307,59.206,59.2143,81500.0
2015-02-05 14:45:00,71.25,71.29,71.24,71.26,48800.0,59.206,59.2392,59.1977,59.2143,48800.0
2015-02-05 14:50:00,71.26,71.3,71.24,71.26,41800.0,59.2143,59.2476,59.1977,59.2143,41800.0
2015-02-05 14:55:00,71.25,71.3,71.23,71.29,26800.0,59.206,59.2476,59.1894,59.2392,26800.0
2015-02-05 15:00:00,71.29,71.32,71.22,71.26,25300.0,59.2392,59.2642,59.1811,59.2143,25300.0
2015-02-05 15:05:00,71.26,71.36,71.25,71.35,80700.0,59.2143,59.2974,59.206,59.2891,80700.0
2015-02-05 15:10:00,71.35,71.4,71.32,71.4,35500.0,59.2891,59.3307,59.2642,59.3307,35500.0
2015-02-05 15:15:00,71.39,71.44,71.35,71.42,44500.0,59.3223,59.3639,59.2891,59.3473,44500.0
2015-02-05 15:20:00,71.43,71.45,71.38,71.43,36600.0,59.3556,59.3722,59.314,59.3556,36600.0
2015-02-05 15:25:00,71.42,71.5,71.4,71.5,47600.0,59.3473,59.4138,59.3307,59.4138,47600.0
2015-02-05 15:30:00,71.49,71.5,71.43,71.5,54600.0,59.4054,59.4138,59.3556,59.4138,54600.0
2015-02-05 15:35:00,71.49,71.5,71.45,71.5,48300.0,59.4054,59.4138,59.3722,59.4138,48300.0
2015-02-05 15:40:00,71.49,71.5,71.48,71.48,80400.0,59.4054,59.4138,59.3971,59.3971,80400.0
2015-02-05 15:45:00,71.48,71.5,71.38,71.4,81300.0,59.3971,59.4138,59.314,59.3307,81300.0
2015-02-05 15:50:00,71.4,71.48,71.4,71.48,87500.0,59.3307,59.3971,59.3307,59.3971,87500.0
2015-02-05 15:55:00,71.48,71.49,71.42,71.47,146000.0,59.3971,59.4054,59.3473,59.3888,146000.0
2015-02-06 09:30:00,71.53,71.7,71.36,71.48,141700.0,59.4387,59.5799,59.2974,59.3971,141700.0
2015-02-06 09:35:00,71.49,71.6,71.39,71.58,45700.0,59.4054,59.4968,59.3223,59.4802,45700.0
2015-02-06 09:40:00,71.57,71.62,71.27,71.34,39500.0,59.4719,59.5135,59.2226,59.2808,39500.0
2015-02-06 09:45:00,71.34,71.54,71.29,71.51,30800.0,59.2808,59.447,59.2392,59.4221,30800.0
2015-02-06 09:50:00,71.52,71.59,71.47,71.52,41800.0,59.4304,59.4885,59.3888,59.4304,41800.0
2015-02-06 09:55:00,71.53,71.59,71.48,71.57,32500.0,59.4387,59.4885,59.3971,59.4719,32500.0
2015-02-06 10:00:00,71.58,71.6,71.48,71.57,74800.0,59.4802,59.4968,59.3971,59.4719,74800.0
2015-02-06 10:05:00,71.57,71.69,71.56,71.67,31300.0,59.4719,59.5716,59.4636,59.555,31300.0
2015-02-06 10:10:00,71.66,71.8,71.65,71.8,28600.0,59.5467,59.663,59.5384,59.663,28600.0
2015-02-06 10:15:00,71.8,71.83,71.74,71.79,33100.0,59.663,59.688,59.6132,59.6547,33100.0
2015-02-06 10:20:00,71.79,71.89,71.78,71.88,36300.0,59.6547,59.7378,59.6464,59.7295,36300.0
2015-02-06 10:25:00,71.89,71.94,71.87,71.92,41400.0,59.7378,59.7794,59.7212,59.7628,41400.0
2015-02-06 10:30:00,71.92,71.95,71.87,71.89,28300.0,59.7628,59.7877,59.7212,59.7378,28300.0
2015-02-06 10:35:00,71.88,71.92,71.85,71.91,24600.0,59.7295,59.7628,59.7046,59.7544,24600.0
2015-02-06 10:40:00,71.92,72.11,71.89,72.1,106300.0,59.7628,59.9206,59.7378,59.9123,106300.0
2015-02-06 10:45:00,72.09,72.09,71.99,72.0,32000.0,59.904,59.904,59.8209,59.8292,32000.0
2015-02-06 10:50:00,72.0,72.05,71.98,72.01,42000.0,59.8292,59.8708,59.8126,59.8375,42000.0
2015-02-06 10:55:00,72.0,72.01,71.93,71.96,19900.0,59.8292,59.8375,59.7711,59.796,19900.0
2015-02-06 11:00:00,71.99,72.01,71.95,71.97,20400.0,59.8209,59.8375,59.7877,59.8043,20400.0
2015-02-06 11:05:00,71.97,72.02,71.97,72.01,50100.0,59.8043,59.8459,59.8043,59.8375,50100.0
2015-02-06 11:10:00,72.01,72.06,71.99,72.04,46100.0,59.8375,59.8791,59.8209,59.8625,46100.0
2015-02-06 11:15:00,72.03,72.05,72.0,72.05,40000.0,59.8542,59.8708,59.8292,59.8708,40000.0
2015-02-06 11:20:00,72.05,72.07,71.99,72.06,101500.0,59.8708,59.8874,59.8209,59.8791,101500.0
2015-02-06 11:25:00,72.07,72.19,72.06,72.17,32200.0,59.8874,59.9871,59.8791,59.9705,32200.0
2015-02-06 11:30:00,72.16,72.22,72.11,72.14,42500.0,59.9622,60.012,59.9206,59.9456,42500.0
2015-02-06 11:35:00,72.14,72.2,72.07,72.17,19800.0,59.9456,59.9954,59.8874,59.9705,19800.0
2015-02-06 11:40:00,72.17,72.19,72.1,72.16,28200.0,59.9705,59.9871,59.9123,59.9622,28200.0
2015-02-06 11:45:00,72.16,72.23,72.14,72.21,84700.0,59.9622,60.0204,59.9456,60.0037,84700.0
2015-02-06 11:50:00,72.21,72.25,72.21,72.23,66700.0,60.0037,60.037,60.0037,60.0204,66700.0
2015-02-06 11:55:00,72.23,72.23,72.12,72.15,80200.0,60.0204,60.0204,59.9289,59.9539,80200.0
2015-02-06 12:00:00,72.14,72.19,72.12,72.15,63800.0,59.9456,59.9871,59.9289,59.9539,63800.0
2015-02-06 12:05:00,72.15,72.2,72.13,72.19,23400.0,59.9539,59.9954,59.9373,59.9871,23400.0
2015-02-06 12:10:00,72.19,72.25,72.19,72.2,42100.0,59.9871,60.037,59.9871,59.9954,42100.0
2015-02-06 12:15:00,72.21,72.23,72.17,72.21,35700.0,60.0037,60.0204,59.9705,60.0037,35700.0
2015-02-06 12:20:00,72.23,72.23,72.18,72.18,60300.0,60.0204,60.0204,59.9788,59.9788,60300.0
2015-02-06 12:25:00,72.19,72.2,72.14,72.17,53200.0,59.9871,59.9954,59.9456,59.9705,53200.0
2015-02-06 12:30:00,72.17,72.18,72.01,72.01,73800.0,59.9705,59.9788,59.8375,59.8375,73800.0
2015-02-06 12:35:00,72.02,72.09,72.01,72.08,17000.0,59.8459,59.904,59.8375,59.8957,17000.0
2015-02-06 12:40:00,72.08,72.1,71.96,71.99,35200.0,59.8957,59.9123,59.796,59.8209,35200.0
2015-02-06 12:45:00,72.0,72.08,71.97,72.05,82500.0,59.8292,59.8957,59.8043,59.8708,82500.0
2015-02-06 12:50:00,72.06,72.07,71.98,72.0,32300.0,59.8791,59.8874,59.8126,59.8292,32300.0
2015-02-06 12:55:00,72.01,72.15,72.0,72.15,33800.0,59.8375,59.9539,59.8292,59.9539,33800.0
2015-02-06 13:00:00,72.15,72.17,72.06,72.08,25300.0,59.9539,59.9705,59.8791,59.8957,25300.0
2015-02-06 13:05:00,72.07,72.08,71.95,72.03,56000.0,59.8874,59.8957,59.7877,59.8542,56000.0
2015-02-06 13:10:00,72.02,72.04,71.98,72.0,18700.0,59.8459,59.8625,59.8126,59.8292,18700.0
2015-02-06 13:15:00,72.01,72.08,71.93,72.02,34300.0,59.8375,59.8957,59.7711,59.8459,34300.0
2015-02-06 13:20:00,72.02,72.08,72.0,72.01,56700.0,59.8459,59.8957,59.8292,59.8375,56700.0
2015-02-06 13:25:00,72.01,72.01,71.88,71.98,50800.0,59.8375,59.8375,59.7295,59.8126,50800.0
2015-02-06 13:30:00,71.97,71.97,71.83,71.91,34200.0,59.8043,59.8043,59.688,59.7544,34200.0
2015-02-06 13:35:00,71.9,71.9,71.8,71.86,65300.0,59.7461,59.7461,59.663,59.7129,65300.0
2015-02-06 13:40:00,71.87,71.96,71.86,71.9,37800.0,59.7212,59.796,59.7129,59.7461,37800.0
2015-02-06 13:45:00,71.91,71.96,71.89,71.95,76900.0,59.7544,59.796,59.7378,59.7877,76900.0
2015-02-06 13:50:00,71.94,72.07,71.93,72.05,53000.0,59.7794,59.8874,59.7711,59.8708,53000.0
2015-02-06 13:55:00,72.06,72.2,72.06,72.16,26000.0,59.8791,59.9954,59.8791,59.9622,26000.0
2015-02-06 14:00:00,72.15,72.16,72.01,72.15,174400.0,59.9539,59.9622,59.8375,59.9539,174400.0
2015-02-06 14:05:00,72.14,72.18,72.07,72.07,48300.0,59.9456,59.9788,59.8874,59.8874,48300.0
2015-02-06 14:10:00,72.05,72.12,72.03,72.08,36300.0,59.8708,59.9289,59.8542,59.8957,36300.0
2015-02-06 14:15:00,72.09,72.18,72.07,72.14,37600.0,59.904,59.9788,59.8874,59.9456,37600.0
2015-02-06 14:20:00,72.14,72.16,72.08,72.14,29800.0,59.9456,59.9622,59.8957,59.9456,29800.0
2015-02-06 14:25:00,72.15,72.16,72.09,72.12,29800.0,59.9539,59.9622,59.904,59.9289,29800.0
2015-02-06 14:30:00,72.13,72.15,72.07,72.13,38200.0,59.9373,59.9539,59.8874,59.9373,38200.0
2015-02-06 14:35:00,72.14,72.19,72.14,72.17,27700.0,59.9456,59.9871,59.9456,59.9705,27700.0
2015-02-06 14:40:00,72.18,72.23,72.16,72.17,32200.0,59.9788,60.0204,59.9622,59.9705,32200.0
2015-02-06 14:45:00,72.17,72.19,72.04,72.04,119400.0,59.9705,59.9871,59.8625,59.8625,119400.0
2015-02-06 14:50:00,72.05,72.05,71.95,72.01,56100.0,59.8708,59.8708,59.7877,59.8375,56100.0
2015-02-06 14:55:00,72.01,72.03,71.95,71.96,90200.0,59.8375,59.8542,59.7877,59.796,90200.0
2015-02-06 15:00:00,71.96,71.97,71.72,71.76,53600.0,59.796,59.8043,59.5966,59.6298,53600.0
2015-02-06 15:05:00,71.76,71.86,71.76,71.81,47300.0,59.6298,59.7129,59.6298,59.6713,47300.0
2015-02-06 15:10:00,71.81,71.82,71.74,71.77,51200.0,59.6713,59.6797,59.6132,59.6381,51200.0
2015-02-06 15:15:00,71.75,71.8,71.65,71.67,72000.0,59.6215,59.663,59.5384,59.555,72000.0
2015-02-06 15:20:00,71.65,71.8,71.61,71.77,51700.0,59.5384,59.663,59.5052,59.6381,51700.0
2015-02-06 15:25:00,71.77,71.81,71.64,71.65,63500.0,59.6381,59.6713,59.5301,59.5384,63500.0
2015-02-06 15:30:00,71.66,71.8,71.61,71.78,66200.0,59.5467,59.663,59.5052,59.6464,66200.0
2015-02-06 15:35:00,71.79,71.83,71.73,71.82,57000.0,59.6547,59.688,59.6049,59.6797,57000.0
2015-02-06 15:40:00,71.82,71.83,71.69,71.72,84400.0,59.6797,59.688,59.5716,59.5966,84400.0
2015-02-06 15:45:00,71.72,71.77,71.67,71.77,90100.0,59.5966,59.6381,59.555,59.6381,90100.0
2015-02-06 15:50:00,71.77,71.91,71.75,71.91,106700.0,59.6381,59.7544,59.6215,59.7544,106700.0
2015-02-06 15:55:00,71.91,71.92,71.82,71.91,160500.0,59.7544,59.7628,59.6797,59.7544,160500.0
2015-02-09 09:30:00,71.45,71.83,71.28,71.55,123400.0,59.3722,59.688,59.2309,59.4553,123400.0
2015-02-09 09:35:00,71.56,71.63,71.43,71.55,35600.0,59.4636,59.5218,59.3556,59.4553,35600.0
2015-02-09 09:40:00,71.55,71.61,71.39,71.43,56400.0,59.4553,59.5052,59.3223,59.3556,56400.0
2015-02-09 09:45:00,71.44,71.61,71.39,71.54,29000.0,59.3639,59.5052,59.3223,59.447,29000.0
2015-02-09 09:50:00,71.54,71.7,71.54,71.7,31500.0,59.447,59.5799,59.447,59.5799,31500.0
2015-02-09 09:55:00,71.67,71.75,71.59,71.6,25500.0,59.555,59.6215,59.4885,59.4968,25500.0
2015-02-09 10:00:00,71.6,71.63,71.44,71.45,32900.0,59.4968,59.5218,59.3639,59.3722,32900.0
2015-02-09 10:05:00,71.45,71.62,71.43,71.54,86600.0,59.3722,59.5135,59.3556,59.447,86600.0
2015-02-09 10:10:00,71.54,71.61,71.5,71.55,17400.0,59.447,59.5052,59.4138,59.4553,17400.0
2015-02-09 10:15:00,71.55,71.55,71.49,71.52,28300.0,59.4553,59.4553,59.4054,59.4304,28300.0
2015-02-09 10:20:00,71.53,71.57,71.46,71.49,39500.0,59.4387,59.4719,59.3805,59.4054,39500.0
2015-02-09 10:25:00,71.49,71.5,71.38,71.38,30000.0,59.4054,59.4138,59.314,59.314,30000.0
2015-02-09 10:30:00,71.36,71.37,71.32,71.34,18000.0,59.2974,59.3057,59.2642,59.2808,18000.0
2015-02-09 10:35:00,71.35,71.4,71.31,71.33,17900.0,59.2891,59.3307,59.2559,59.2725,17900.0
2015-02-09 10:40:00,71.33,71.33,71.21,71.22,20400.0,59.2725,59.2725,59.1728,59.1811,20400.0
2015-02-09 10:45:00,71.2,71.29,71.16,71.24,18000.0,59.1645,59.2392,59.1312,59.1977,18000.0
2015-02-09 10:50:00,71.23,71.29,71.16,71.25,16500.0,59.1894,59.2392,59.1312,59.206,16500.0
2015-02-09 10:55:00,71.24,71.24,71.13,71.16,16000.0,59.1977,59.1977,59.1063,59.1312,16000.0
2015-02-09 11:00:00,71.15,71.3,71.15,71.27,19400.0,59.1229,59.2476,59.1229,59.2226,19400.0
2015-02-09 11:05:00,71.27,71.28,71.14,71.25,17600.0,59.2226,59.2309,59.1146,59.206,17600.0
2015-02-09 11:10:00,71.24,71.27,71.23,71.23,21300.0,59.1977,59.2226,59.1894,59.1894,21300.0
2015-02-09 11:15:00,71.24,71.31,71.23,71.3,21500.0,59.1977,59.2559,59.1894,59.2476,21500.0
2015-02-09 11:20:00,71.31,71.36,71.3,71.34,33000.0,59.2559,59.2974,59.2476,59.2808,33000.0
2015-02-09 11:25:00,71.35,71.55,71.35,71.52,33800.0,59.2891,59.4553,59.2891,59.4304,33800.0
2015-02-09 11:30:00,71.53,71.53,71.41,71.42,13500.0,59.4387,59.4387,59.339,59.3473,13500.0
2015-02-09 11:35:00,71.4,71.41,71.34,71.36,20700.0,59.3307,59.339,59.2808,59.2974,20700.0
2015-02-09 11:40:00,71.36,71.44,71.36,71.39,16100.0,59.2974,59.3639,59.2974,59.3223,16100.0
2015-02-09 11:45:00,71.39,71.48,71.39,71.45,20400.0,59.3223,59.3971,59.3223,59.3722,20400.0
2015-02-09 11:50:00,71.44,71.47,71.4,71.41,11500.0,59.3639,59.3888,59.3307,59.339,11500.0
2015-02-09 11:55:00,71.4,71.42,71.32,71.34,15500.0,59.3307,59.3473,59.2642,59.2808,15500.0
2015-02-09 12:00:00,71.32,71.33,71.21,71.27,24100.0,59.2642,59.2725,59.1728,59.2226,24100.0
2015-02-09 12:05:00,71.26,71.35,71.23,71.34,17900.0,59.2143,59.2891,59.1894,59.2808,17900.0
2015-02-09 12:10:00,71.35,71.38,71.28,71.28,14600.0,59.2891,59.314,59.2309,59.2309,14600.0
2015-02-09 12:15:00,71.28,71.3,71.23,71.29,15100.0,59.2309,59.2476,59.1894,59.2392,15100.0
2015-02-09 12:20:00,71.3,71.42,71.29,71.39,16600.0,59.2476,59.3473,59.2392,59.3223,16600.0
2015-02-09 12:25:00,71.4,71.53,71.4,71.53,26100.0,59.3307,59.4387,59.3307,59.4387,26100.0
2015-02-09 12:30:00,71.54,71.54,71.48,71.49,15800.0,59.447,59.447,59.3971,59.4054,15800.0
2015-02-09 12:35:00,71.49,71.5,71.41,71.47,16100.0,59.4054,59.4138,59.339,59.3888,16100.0
2015-02-09 12:40:00,71.45,71.45,71.37,71.4,19200.0,59.3722,59.3722,59.3057,59.3307,19200.0
2015-02-09 12:45:00,71.39,71.39,71.3,71.34,26000.0,59.3223,59.3223,59.2476,59.2808,26000.0
2015-02-09 12:50:00,71.35,71.35,71.27,71.31,23100.0,59.2891,59.2891,59.2226,59.2559,23100.0
2015-02-09 12:55:00,71.32,71.36,71.28,71.32,26800.0,59.2642,59.2974,59.2309,59.2642,26800.0
2015-02-09 13:00:00,71.31,71.35,71.2,71.21,28300.0,59.2559,59.2891,59.1645,59.1728,28300.0
2015-02-09 13:05:00,71.22,71.28,71.22,71.28,14800.0,59.1811,59.2309,59.1811,59.2309,14800.0
2015-02-09 13:10:00,71.29,71.36,71.29,71.35,10900.0,59.2392,59.2974,59.2392,59.2891,10900.0
2015-02-09 13:15:00,71.34,71.41,71.33,71.33,12900.0,59.2808,59.339,59.2725,59.2725,12900.0
2015-02-09 13:20:00,71.31,71.33,71.27,71.29,6800.0,59.2559,59.2725,59.2226,59.2392,6800.0
2015-02-09 13:25:00,71.28,71.32,71.24,71.24,17700.0,59.2309,59.2642,59.1977,59.1977,17700.0
2015-02-09 13:30:00,71.23,71.27,71.2,71.23,21100.0,59.1894,59.2226,59.1645,59.1894,21100.0
2015-02-09 13:35:00,71.23,71.24,71.17,71.18,12000.0,59.1894,59.1977,59.1395,59.1478,12000.0
2015-02-09 13:40:00,71.19,71.23,71.14,71.14,16900.0,59.1562,59.1894,59.1146,59.1146,16900.0
2015-02-09 13:45:00,71.15,71.18,71.1,71.15,21600.0,59.1229,59.1478,59.0814,59.1229,21600.0
2015-02-09 13:50:00,71.15,71.18,71.13,71.18,16700.0,59.1229,59.1478,59.1063,59.1478,16700.0
2015-02-09 13:55:00,71.19,71.19,71.09,71.1,18000.0,59.1562,59.1562,59.0731,59.0814,18000.0
2015-02-09 14:00:00,71.1,71.11,71.04,71.09,17000.0,59.0814,59.0897,59.0315,59.0731,17000.0
2015-02-09 14:05:00,71.1,71.1,71.01,71.04,21200.0,59.0814,59.0814,59.0066,59.0315,21200.0
2015-02-09 14:10:00,71.04,71.08,71.0,71.03,17500.0,59.0315,59.0647,58.9983,59.0232,17500.0
2015-02-09 14:15:00,71.02,71.07,71.0,71.02,18900.0,59.0149,59.0564,58.9983,59.0149,18900.0
2015-02-09 14:20:00,71.02,71.1,71.01,71.07,24700.0,59.0149,59.0814,59.0066,59.0564,24700.0
2015-02-09 14:25:00,71.07,71.14,71.07,71.11,35200.0,59.0564,59.1146,59.0564,59.0897,35200.0
2015-02-09 14:30:00,71.1,71.15,71.1,71.12,22900.0,59.0814,59.1229,59.0814,59.098,22900.0
2015-02-09 14:35:00,71.12,71.12,71.06,71.1,28300.0,59.098,59.098,59.0481,59.0814,28300.0
2015-02-09 14:40:00,71.09,71.11,71.05,71.06,23500.0,59.0731,59.0897,59.0398,59.0481,23500.0
2015-02-09 14:45:00,71.06,71.08,70.95,70.99,39700.0,59.0481,59.0647,58.9567,58.99,39700.0
2015-02-09 14:50:00,70.99,71.02,70.86,70.93,105000.0,58.99,59.0149,58.8819,58.9401,105000.0
2015-02-09 14:55:00,70.93,71.0,70.92,70.93,30800.0,58.9401,58.9983,58.9318,58.9401,30800.0
2015-02-09 15:00:00,70.93,70.94,70.83,70.84,28500.0,58.9401,58.9484,58.857,58.8653,28500.0
2015-02-09 15:05:00,70.85,70.86,70.78,70.82,63800.0,58.8736,58.8819,58.8155,58.8487,63800.0
2015-02-09 15:10:00,70.83,70.89,70.82,70.86,22200.0,58.857,58.9069,58.8487,58.8819,22200.0
2015-02-09 15:15:00,70.86,70.88,70.78,70.78,39100.0,58.8819,58.8986,58.8155,58.8155,39100.0
2015-02-09 15:20:00,70.79,70.88,70.76,70.81,61800.0,58.8238,58.8986,58.7988,58.8404,61800.0
2015-02-09 15:25:00,70.81,70.88,70.79,70.86,43300.0,58.8404,58.8986,58.8238,58.8819,43300.0
2015-02-09 15:30:00,70.87,70.89,70.79,70.83,50200.0,58.8902,58.9069,58.8238,58.857,50200.0
2015-02-09 15:35:00,70.83,70.89,70.77,70.86,36200.0,58.857,58.9069,58.8071,58.8819,36200.0
2015-02-09 15:40:00,70.86,70.98,70.84,70.96,30500.0,58.8819,58.9817,58.8653,58.965,30500.0
2015-02-09 15:45:00,70.97,70.99,70.87,70.95,45400.0,58.9733,58.99,58.8902,58.9567,45400.0
2015-02-09 15:50:00,70.96,70.99,70.89,70.91,48800.0,58.965,58.99,58.9069,58.9235,48800.0
2015-02-09 15:55:00,70.92,71.01,70.9,70.94,107500.0,58.9318,59.0066,58.9152,58.9484,107500.0
2015-02-10 09:30:00,71.1,71.48,71.1,71.36,79100.0,59.0814,59.3971,59.0814,59.2974,79100.0
2015-02-10 09:35:00,71.41,71.52,71.28,71.46,48900.0,59.339,59.4304,59.2309,59.3805,48900.0
2015-02-10 09:40:00,71.5,71.65,71.45,71.64,40500.0,59.4138,59.5384,59.3722,59.5301,40500.0
2015-02-10 09:45:00,71.66,71.66,71.53,71.63,18900.0,59.5467,59.5467,59.4387,59.5218,18900.0
2015-02-10 09:50:00,71.67,71.7,71.45,71.5,31200.0,59.555,59.5799,59.3722,59.4138,31200.0
2015-02-10 09:55:00,71.51,71.55,71.33,71.35,24100.0,59.4221,59.4553,59.2725,59.2891,24100.0
2015-02-10 10:00:00,71.36,71.49,71.34,71.4,25900.0,59.2974,59.4054,59.2808,59.3307,25900.0
2015-02-10 10:05:00,71.4,71.53,71.4,71.48,36800.0,59.3307,59.4387,59.3307,59.3971,36800.0
2015-02-10 10:10:00,71.5,71.64,71.46,71.62,39900.0,59.4138,59.5301,59.3805,59.5135,39900.0
2015-02-10 10:15:00,71.61,71.67,71.55,71.55,31600.0,59.5052,59.555,59.4553,59.4553,31600.0
2015-02-10 10:20:00,71.57,71.58,71.45,71.48,57000.0,59.4719,59.4802,59.3722,59.3971,57000.0
2015-02-10 10:25:00,71.47,71.56,71.42,71.5,154000.0,59.3888,59.4636,59.3473,59.4138,154000.0
2015-02-10 10:30:00,71.5,71.52,71.32,71.33,53600.0,59.4138,59.4304,59.2642,59.2725,53600.0
2015-02-10 10:35:00,71.34,71.34,71.21,71.23,73700.0,59.2808,59.2808,59.1728,59.1894,73700.0
2015-02-10 10:40:00,71.25,71.27,71.15,71.16,37000.0,59.206,59.2226,59.1229,59.1312,37000.0
2015-02-10 10:45:00,71.16,71.2,71.04,71.05,35300.0,59.1312,59.1645,59.0315,59.0398,35300.0
2015-02-10 10:50:00,71.07,71.16,71.04,71.16,43700.0,59.0564,59.1312,59.0315,59.1312,43700.0
2015-02-10 10:55:00,71.15,71.23,71.15,71.19,35900.0,59.1229,59.1894,59.1229,59.1562,35900.0
2015-02-10 11:00:00,71.19,71.2,71.13,71.17,22700.0,59.1562,59.1645,59.1063,59.1395,22700.0
2015-02-10 11:05:00,71.18,71.22,71.11,71.2,23900.0,59.1478,59.1811,59.0897,59.1645,23900.0
2015-02-10 11:10:00,71.2,71.23,71.16,71.18,64700.0,59.1645,59.1894,59.1312,59.1478,64700.0
2015-02-10 11:15:00,71.17,71.19,71.14,71.17,67800.0,59.1395,59.1562,59.1146,59.1395,67800.0
2015-02-10 11:20:00,71.18,71.24,71.16,71.21,59100.0,59.1478,59.1977,59.1312,59.1728,59100.0
2015-02-10 11:25:00,71.2,71.31,71.19,71.29,22100.0,59.1645,59.2559,59.1562,59.2392,22100.0
2015-02-10 11:30:00,71.3,71.38,71.29,71.36,29000.0,59.2476,59.314,59.2392,59.2974,29000.0
2015-02-10 11:35:00,71.36,71.43,71.35,71.43,23400.0,59.2974,59.3556,59.2891,59.3556,23400.0
2015-02-10 11:40:00,71.43,71.43,71.28,71.3,77400.0,59.3556,59.3556,59.2309,59.2476,77400.0
2015-02-10 11:45:00,71.3,71.31,71.25,71.27,20500.0,59.2476,59.2559,59.206,59.2226,20500.0
2015-02-10 11:50:00,71.27,71.32,71.22,71.31,19300.0,59.2226,59.2642,59.1811,59.2559,19300.0
2015-02-10 11:55:00,71.32,71.39,71.29,71.37,17200.0,59.2642,59.3223,59.2392,59.3057,17200.0
2015-02-10 12:00:00,71.37,71.37,71.27,71.27,23200.0,59.3057,59.3057,59.2226,59.2226,23200.0
2015-02-10 12:05:00,71.27,71.27,71.23,71.26,25700.0,59.2226,59.2226,59.1894,59.2143,25700.0
2015-02-10 12:10:00,71.28,71.48,71.28,71.44,74100.0,59.2309,59.3971,59.2309,59.3639,74100.0
2015-02-10 12:15:00,71.44,71.46,71.37,71.45,34100.0,59.3639,59.3805,59.3057,59.3722,34100.0
2015-02-10 12:20:00,71.46,71.5,71.42,71.44,23100.0,59.3805,59.4138,59.3473,59.3639,23100.0
2015-02-10 12:25:00,71.45,71.45,71.25,71.28,32700.0,59.3722,59.3722,59.206,59.2309,32700.0
2015-02-10 12:30:00,71.28,71.37,71.28,71.32,24700.0,59.2309,59.3057,59.2309,59.2642,24700.0
2015-02-10 12:35:00,71.33,71.44,71.3,71.43,18200.0,59.2725,59.3639,59.2476,59.3556,18200.0
2015-02-10 12:40:00,71.45,71.47,71.38,71.41,22900.0,59.3722,59.3888,59.314,59.339,22900.0
2015-02-10 12:45:00,71.41,71.43,71.38,71.39,14900.0,59.339,59.3556,59.314,59.3223,14900.0
2015-02-10 12:50:00,71.4,71.41,71.33,71.33,15800.0,59.3307,59.339,59.2725,59.2725,15800.0
2015-02-10 12:55:00,71.33,71.48,71.32,71.48,19100.0,59.2725,59.3971,59.2642,59.3971,19100.0
2015-02-10 13:00:00,71.48,71.51,71.39,71.41,18400.0,59.3971,59.4221,59.3223,59.339,18400.0
2015-02-10 13:05:00,71.43,71.51,71.32,71.34,44300.0,59.3556,59.4221,59.2642,59.2808,44300.0
2015-02-10 13:10:00,71.35,71.45,71.35,71.4,16500.0,59.2891,59.3722,59.2891,59.3307,16500.0
2015-02-10 13:15:00,71.38,71.45,71.36,71.42,34900.0,59.314,59.3722,59.2974,59.3473,34900.0
2015-02-10 13:20:00,71.41,71.42,71.36,71.41,174900.0,59.339,59.3473,59.2974,59.339,174900.0
2015-02-10 13:25:00,71.41,71.49,71.38,71.48,39100.0,59.339,59.4054,59.314,59.3971,39100.0
2015-02-10 13:30:00,71.48,71.52,71.48,71.5,15600.0,59.3971,59.4304,59.3971,59.4138,15600.0
2015-02-10 13:35:00,71.51,71.51,71.43,71.5,25700.0,59.4221,59.4221,59.3556,59.4138,25700.0
2015-02-10 13:40:00,71.51,71.53,71.37,71.39,26300.0,59.4221,59.4387,59.3057,59.3223,26300.0
2015-02-10 13:45:00,71.39,71.44,71.38,71.4,30600.0,59.3223,59.3639,59.314,59.3307,30600.0
2015-02-10 13:50:00,71.39,71.5,71.39,71.42,29500.0,59.3223,59.4138,59.3223,59.3473,29500.0
2015-02-10 13:55:00,71.44,71.51,71.44,71.46,24200.0,59.3639,59.4221,59.3639,59.3805,24200.0
2015-02-10 14:00:00,71.46,71.47,71.43,71.45,22700.0,59.3805,59.3888,59.3556,59.3722,22700.0
2015-02-10 14:05:00,71.46,71.54,71.45,71.54,77700.0,59.3805,59.447,59.3722,59.447,77700.0
2015-02-10 14:10:00,71.53,71.55,71.46,71.49,38400.0,59.4387,59.4553,59.3805,59.4054,38400.0
2015-02-10 14:15:00,71.48,71.48,71.37,71.45,58800.0,59.3971,59.3971,59.3057,59.3722,58800.0
2015-02-10 14:20:00,71.45,71.47,71.39,71.41,24700.0,59.3722,59.3888,59.3223,59.339,24700.0
2015-02-10 14:25:00,71.42,71.54,71.42,71.52,21600.0,59.3473,59.447,59.3473,59.4304,21600.0
2015-02-10 14:30:00,71.52,71.58,71.51,71.56,35400.0,59.4304,59.4802,59.4221,59.4636,35400.0
2015-02-10 14:35:00,71.56,71.75,71.56,71.74,35600.0,59.4636,59.6215,59.4636,59.6132,35600.0
2015-02-10 14:40:00,71.75,71.8,71.69,71.73,63900.0,59.6215,59.663,59.5716,59.6049,63900.0
2015-02-10 14:45:00,71.75,71.75,71.69,71.73,21100.0,59.6215,59.6215,59.5716,59.6049,21100.0
2015-02-10 14:50:00,71.73,71.77,71.72,71.77,14300.0,59.6049,59.6381,59.5966,59.6381,14300.0
2015-02-10 14:55:00,71.78,71.89,71.78,71.85,72500.0,59.6464,59.7378,59.6464,59.7046,72500.0
2015-02-10 15:00:00,71.85,71.85,71.69,71.69,57400.0,59.7046,59.7046,59.5716,59.5716,57400.0
2015-02-10 15:05:00,71.68,71.68,71.62,71.66,59600.0,59.5633,59.5633,59.5135,59.5467,59600.0
2015-02-10 15:10:00,71.66,71.66,71.62,71.63,35800.0,59.5467,59.5467,59.5135,59.5218,35800.0
2015-02-10 15:15:00,71.64,71.64,71.6,71.62,49000.0,59.5301,59.5301,59.4968,59.5135,49000.0
2015-02-10 15:20:00,71.62,71.68,71.59,71.68,74400.0,59.5135,59.5633,59.4885,59.5633,74400.0
2015-02-10 15:25:00,71.68,71.71,71.67,71.68,62300.0,59.5633,59.5883,59.555,59.5633,62300.0
2015-02-10 15:30:00,71.68,71.71,71.64,71.66,61900.0,59.5633,59.5883,59.5301,59.5467,61900.0
2015-02-10 15:35:00,71.66,71.69,71.63,71.67,62500.0,59.5467,59.5716,59.5218,59.555,62500.0
2015-02-10 15:40:00,71.67,71.82,71.66,71.8,56200.0,59.555,59.6797,59.5467,59.663,56200.0
2015-02-10 15:45:00,71.79,71.81,71.74,71.77,64600.0,59.6547,59.6713,59.6132,59.6381,64600.0
2015-02-10 15:50:00,71.78,71.79,71.77,71.78,74800.0,59.6464,59.6547,59.6381,59.6464,74800.0
2015-02-10 15:55:00,71.79,71.83,71.71,71.75,131200.0,59.6547,59.688,59.5883,59.6215,131200.0
2015-02-11 09:30:00,71.59,71.87,71.57,71.6,58400.0,59.4885,59.7212,59.4719,59.4968,58400.0
2015-02-11 09:35:00,71.63,71.81,71.63,71.8,17700.0,59.5218,59.6713,59.5218,59.663,17700.0
2015-02-11 09:40:00,71.8,71.85,71.76,71.76,17400.0,59.663,59.7046,59.6298,59.6298,17400.0
2015-02-11 09:45:00,71.76,71.76,71.64,71.67,27900.0,59.6298,59.6298,59.5301,59.555,27900.0
2015-02-11 09:50:00,71.68,71.73,71.64,71.66,45600.0,59.5633,59.6049,59.5301,59.5467,45600.0
2015-02-11 09:55:00,71.64,71.74,71.62,71.69,40100.0,59.5301,59.6132,59.5135,59.5716,40100.0
2015-02-11 10:00:00,71.69,71.72,71.47,71.47,25900.0,59.5716,59.5966,59.3888,59.3888,25900.0
2015-02-11 10:05:00,71.47,71.51,71.38,71.51,18200.0,59.3888,59.4221,59.314,59.4221,18200.0
2015-02-11 10:10:00,71.51,71.58,71.51,71.55,15100.0,59.4221,59.4802,59.4221,59.4553,15100.0
2015-02-11 10:15:00,71.55,71.55,71.41,71.44,19200.0,59.4553,59.4553,59.339,59.3639,19200.0
2015-02-11 10:20:00,71.44,71.58,71.43,71.56,33500.0,59.3639,59.4802,59.3556,59.4636,33500.0
2015-02-11 10:25:00,71.55,71.61,71.54,71.58,8500.0,59.4553,59.5052,59.447,59.4802,8500.0
2015-02-11 10:30:00,71.58,71.58,71.5,71.55,13900.0,59.4802,59.4802,59.4138,59.4553,13900.0
2015-02-11 10:35:00,71.55,71.57,71.46,71.51,14100.0,59.4553,59.4719,59.3805,59.4221,14100.0
2015-02-11 10:40:00,71.52,71.61,71.49,71.52,13700.0,59.4304,59.5052,59.4054,59.4304,13700.0
2015-02-11 10:45:00,71.53,71.55,71.48,71.52,18500.0,59.4387,59.4553,59.3971,59.4304,18500.0
2015-02-11 10:50:00,71.55,71.63,71.53,71.61,9000.0,59.4553,59.5218,59.4387,59.5052,9000.0
2015-02-11 10:55:00,71.63,71.67,71.6,71.67,17800.0,59.5218,59.555,59.4968,59.555,17800.0
2015-02-11 11:00:00,71.68,71.8,71.68,71.78,27000.0,59.5633,59.663,59.5633,59.6464,27000.0
2015-02-11 11:05:00,71.78,71.84,71.71,71.73,25200.0,59.6464,59.6963,59.5883,59.6049,25200.0
2015-02-11 11:10:00,71.72,71.82,71.72,71.78,53600.0,59.5966,59.6797,59.5966,59.6464,53600.0
2015-02-11 11:15:00,71.78,71.87,71.78,71.83,19700.0,59.6464,59.7212,59.6464,59.688,19700.0
2015-02-11 11:20:00,71.83,71.83,71.77,71.83,28700.0,59.688,59.688,59.6381,59.688,28700.0
2015-02-11 11:25:00,71.82,71.83,71.76,71.77,18000.0,59.6797,59.688,59.6298,59.6381,18000.0
2015-02-11 11:30:00,71.76,71.82,71.72,71.82,37100.0,59.6298,59.6797,59.5966,59.6797,37100.0
2015-02-11 11:35:00,71.82,71.85,71.8,71.8,33500.0,59.6797,59.7046,59.663,59.663,33500.0
2015-02-11 11:40:00,71.81,71.83,71.73,71.74,29300.0,59.6713,59.688,59.6049,59.6132,29300.0
2015-02-11 11:45:00,71.75,71.78,71.7,71.74,89100.0,59.6215,59.6464,59.5799,59.6132,89100.0
2015-02-11 11:50:00,71.73,71.74,71.64,71.64,32000.0,59.6049,59.6132,59.5301,59.5301,32000.0
2015-02-11 11:55:00,71.64,71.68,71.63,71.65,15000.0,59.5301,59.5633,59.5218,59.5384,15000.0
2015-02-11 12:00:00,71.65,71.65,71.58,71.61,18400.0,59.5384,59.5384,59.4802,59.5052,18400.0
2015-02-11 12:05:00,71.61,71.66,71.54,71.55,16100.0,59.5052,59.5467,59.447,59.4553,16100.0
2015-02-11 12:10:00,71.54,71.59,71.53,71.57,23600.0,59.447,59.4885,59.4387,59.4719,23600.0
2015-02-11 12:15:00,71.57,71.65,71.5,71.62,58700.0,59.4719,59.5384,59.4138,59.5135,58700.0
2015-02-11 12:20:00,71.61,71.66,71.57,71.6,13700.0,59.5052,59.5467,59.4719,59.4968,13700.0
2015-02-11 12:25:00,71.59,71.64,71.54,71.56,11500.0,59.4885,59.5301,59.447,59.4636,11500.0
2015-02-11 12:30:00,71.56,71.63,71.55,71.62,19900.0,59.4636,59.5218,59.4553,59.5135,19900.0
2015-02-11 12:35:00,71.62,71.71,71.62,71.69,13400.0,59.5135,59.5883,59.5135,59.5716,13400.0
2015-02-11 12:40:00,71.68,71.68,71.55,71.58,18400.0,59.5633,59.5633,59.4553,59.4802,18400.0
2015-02-11 12:45:00,71.59,71.63,71.52,71.54,13900.0,59.4885,59.5218,59.4304,59.447,13900.0
2015-02-11 12:50:00,71.53,71.56,71.49,71.5,16400.0,59.4387,59.4636,59.4054,59.4138,16400.0
2015-02-11 12:55:00,71.49,71.49,71.4,71.44,15700.0,59.4054,59.4054,59.3307,59.3639,15700.0
2015-02-11 13:00:00,71.44,71.5,71.43,71.43,30300.0,59.3639,59.4138,59.3556,59.3556,30300.0
2015-02-11 13:05:00,71.44,71.44,71.35,71.35,16100.0,59.3639,59.3639,59.2891,59.2891,16100.0
2015-02-11 13:10:00,71.35,71.36,71.17,71.21,32500.0,59.2891,59.2974,59.1395,59.1728,32500.0
2015-02-11 13:15:00,71.21,71.23,71.14,71.15,21100.0,59.1728,59.1894,59.1146,59.1229,21100.0
2015-02-11 13:20:00,71.14,71.21,71.12,71.21,34200.0,59.1146,59.1728,59.098,59.1728,34200.0
2015-02-11 13:25:00,71.21,71.25,71.18,71.23,18200.0,59.1728,59.206,59.1478,59.1894,18200.0
2015-02-11 13:30:00,71.23,71.25,71.18,71.23,21400.0,59.1894,59.206,59.1478,59.1894,21400.0
2015-02-11 13:35:00,71.22,71.32,71.22,71.27,18400.0,59.1811,59.2642,59.1811,59.2226,18400.0
2015-02-11 13:40:00,71.26,71.31,71.2,71.2,21700.0,59.2143,59.2559,59.1645,59.1645,21700.0
2015-02-11 13:45:00,71.21,71.24,71.19,71.21,17400.0,59.1728,59.1977,59.1562,59.1728,17400.0
2015-02-11 13:50:00,71.2,71.27,71.2,71.24,18000.0,59.1645,59.2226,59.1645,59.1977,18000.0
2015-02-11 13:55:00,71.25,71.41,71.2,71.36,35000.0,59.206,59.339,59.1645,59.2974,35000.0
2015-02-11 14:00:00,71.36,71.41,71.32,71.4,15800.0,59.2974,59.339,59.2642,59.3307,15800.0
2015-02-11 14:05:00,71.4,71.47,71.39,71.46,21800.0,59.3307,59.3888,59.3223,59.3805,21800.0
2015-02-11 14:10:00,71.46,71.48,71.4,71.42,16000.0,59.3805,59.3971,59.3307,59.3473,16000.0
2015-02-11 14:15:00,71.41,71.43,71.35,71.36,22700.0,59.339,59.3556,59.2891,59.2974,22700.0
2015-02-11 14:20:00,71.36,71.38,71.32,71.33,20300.0,59.2974,59.314,59.2642,59.2725,20300.0
2015-02-11 14:25:00,71.34,71.35,71.21,71.26,32100.0,59.2808,59.2891,59.1728,59.2143,32100.0
2015-02-11 14:30:00,71.27,71.38,71.23,71.35,22800.0,59.2226,59.314,59.1894,59.2891,22800.0
2015-02-11 14:35:00,71.37,71.4,71.33,71.4,18800.0,59.3057,59.3307,59.2725,59.3307,18800.0
2015-02-11 14:40:00,71.4,71.46,71.32,71.33,30500.0,59.3307,59.3805,59.2642,59.2725,30500.0
2015-02-11 14:45:00,71.34,71.46,71.34,71.41,21100.0,59.2808,59.3805,59.2808,59.339,21100.0
2015-02-11 14:50:00,71.42,71.45,71.4,71.44,22600.0,59.3473,59.3722,59.3307,59.3639,22600.0
2015-02-11 14:55:00,71.43,71.46,71.38,71.44,41400.0,59.3556,59.3805,59.314,59.3639,41400.0
2015-02-11 15:00:00,71.44,71.48,71.41,71.45,22700.0,59.3639,59.3971,59.339,59.3722,22700.0
2015-02-11 15:05:00,71.45,71.47,71.39,71.45,24500.0,59.3722,59.3888,59.3223,59.3722,24500.0
2015-02-11 15:10:00,71.45,71.49,71.41,71.44,31500.0,59.3722,59.4054,59.339,59.3639,31500.0
2015-02-11 15:15:00,71.44,71.49,71.38,71.43,41300.0,59.3639,59.4054,59.314,59.3556,41300.0
2015-02-11 15:20:00,71.44,71.54,71.43,71.53,28600.0,59.3639,59.447,59.3556,59.4387,28600.0
2015-02-11 15:25:00,71.54,71.67,71.54,71.57,72300.0,59.447,59.555,59.447,59.4719,72300.0
2015-02-11 15:30:00,71.58,71.62,71.41,71.44,59800.0,59.4802,59.5135,59.339,59.3639,59800.0
2015-02-11 15:35:00,71.43,71.51,71.42,71.47,43700.0,59.3556,59.4221,59.3473,59.3888,43700.0
2015-02-11 15:40:00,71.46,71.54,71.41,71.44,61700.0,59.3805,59.447,59.339,59.3639,61700.0
2015-02-11 15:45:00,71.43,71.45,71.27,71.34,64700.0,59.3556,59.3722,59.2226,59.2808,64700.0
2015-02-11 15:50:00,71.34,71.37,71.29,71.33,72300.0,59.2808,59.3057,59.2392,59.2725,72300.0
2015-02-11 15:55:00,71.33,71.44,71.32,71.42,210100.0,59.2725,59.3639,59.2642,59.3473,210100.0
2015-02-12 09:30:00,71.58,71.68,71.45,71.66,101100.0,59.4802,59.5633,59.3722,59.5467,101100.0
2015-02-12 09:35:00,71.65,71.79,71.54,71.55,46300.0,59.5384,59.6547,59.447,59.4553,46300.0
2015-02-12 09:40:00,71.53,71.6,71.44,71.46,41700.0,59.4387,59.4968,59.3639,59.3805,41700.0
2015-02-12 09:45:00,71.48,71.64,71.47,71.59,36900.0,59.3971,59.5301,59.3888,59.4885,36900.0
2015-02-12 09:50:00,71.59,71.64,71.52,71.57,26600.0,59.4885,59.5301,59.4304,59.4719,26600.0
2015-02-12 09:55:00,71.57,71.71,71.57,71.71,13800.0,59.4719,59.5883,59.4719,59.5883,13800.0
2015-02-12 10:00:00,71.7,71.78,71.7,71.75,39400.0,59.5799,59.6464,59.5799,59.6215,39400.0
2015-02-12 10:05:00,71.75,71.79,71.66,71.66,17100.0,59.6215,59.6547,59.5467,59.5467,17100.0
2015-02-12 10:10:00,71.66,71.73,71.58,71.69,53500.0,59.5467,59.6049,59.4802,59.5716,53500.0
2015-02-12 10:15:00,71.71,71.77,71.7,71.7,9200.0,59.5883,59.6381,59.5799,59.5799,9200.0
2015-02-12 10:20:00,71.72,71.82,71.65,71.65,29600.0,59.5966,59.6797,59.5384,59.5384,29600.0
2015-02-12 10:25:00,71.66,71.67,71.57,71.59,46600.0,59.5467,59.555,59.4719,59.4885,46600.0
2015-02-12 10:30:00,71.59,71.66,71.58,71.64,53800.0,59.4885,59.5467,59.4802,59.5301,53800.0
2015-02-12 10:35:00,71.65,71.85,71.65,71.81,27700.0,59.5384,59.7046,59.5384,59.6713,27700.0
2015-02-12 10:40:00,71.8,71.84,71.75,71.8,31800.0,59.663,59.6963,59.6215,59.663,31800.0
2015-02-12 10:45:00,71.8,71.84,71.77,71.84,39700.0,59.663,59.6963,59.6381,59.6963,39700.0
2015-02-12 10:50:00,71.85,71.91,71.8,71.8,26400.0,59.7046,59.7544,59.663,59.663,26400.0
2015-02-12 10:55:00,71.81,71.98,71.8,71.89,36200.0,59.6713,59.8126,59.663,59.7378,36200.0
2015-02-12 11:00:00,71.87,71.87,71.76,71.8,26800.0,59.7212,59.7212,59.6298,59.663,26800.0
2015-02-12 11:05:00,71.8,71.92,71.8,71.91,12700.0,59.663,59.7628,59.663,59.7544,12700.0
2015-02-12 11:10:00,71.89,72.0,71.88,71.95,25600.0,59.7378,59.8292,59.7295,59.7877,25600.0
2015-02-12 11:15:00,71.92,71.98,71.91,71.94,23800.0,59.7628,59.8126,59.7544,59.7794,23800.0
2015-02-12 11:20:00,71.93,71.98,71.86,71.91,28500.0,59.7711,59.8126,59.7129,59.7544,28500.0
2015-02-12 11:25:00,71.9,71.99,71.86,71.99,24700.0,59.7461,59.8209,59.7129,59.8209,24700.0
2015-02-12 11:30:00,71.99,72.0,71.96,71.99,61400.0,59.8209,59.8292,59.796,59.8209,61400.0
2015-02-12 11:35:00,71.98,72.0,71.95,71.98,18300.0,59.8126,59.8292,59.7877,59.8126,18300.0
2015-02-12 11:40:00,71.98,72.0,71.97,71.99,53900.0,59.8126,59.8292,59.8043,59.8209,53900.0
2015-02-12 11:45:00,71.99,72.0,71.96,71.99,27200.0,59.8209,59.8292,59.796,59.8209,27200.0
2015-02-12 11:50:00,71.99,72.0,71.97,71.98,39300.0,59.8209,59.8292,59.8043,59.8126,39300.0
2015-02-12 11:55:00,71.99,72.0,71.97,72.0,31000.0,59.8209,59.8292,59.8043,59.8292,31000.0
2015-02-12 12:00:00,71.99,72.0,71.99,72.0,15400.0,59.8209,59.8292,59.8209,59.8292,15400.0
2015-02-12 12:05:00,71.99,72.0,71.97,72.0,38300.0,59.8209,59.8292,59.8043,59.8292,38300.0
2015-02-12 12:10:00,72.0,72.1,71.99,72.09,28800.0,59.8292,59.9123,59.8209,59.904,28800.0
2015-02-12 12:15:00,72.09,72.19,72.09,72.17,26800.0,59.904,59.9871,59.904,59.9705,26800.0
2015-02-12 12:20:00,72.18,72.18,72.12,72.14,21100.0,59.9788,59.9788,59.9289,59.9456,21100.0
2015-02-12 12:25:00,72.14,72.17,72.1,72.11,56800.0,59.9456,59.9705,59.9123,59.9206,56800.0
2015-02-12 12:30:00,72.11,72.19,72.1,72.13,27100.0,59.9206,59.9871,59.9123,59.9373,27100.0
2015-02-12 12:35:00,72.13,72.18,72.12,72.15,45400.0,59.9373,59.9788,59.9289,59.9539,45400.0
2015-02-12 12:40:00,72.15,72.17,72.11,72.14,35200.0,59.9539,59.9705,59.9206,59.9456,35200.0
2015-02-12 12:45:00,72.14,72.14,71.97,71.98,50400.0,59.9456,59.9456,59.8043,59.8126,50400.0
2015-02-12 12:50:00,71.98,72.03,71.97,72.02,29100.0,59.8126,59.8542,59.8043,59.8459,29100.0
2015-02-12 12:55:00,72.02,72.02,71.97,72.01,24200.0,59.8459,59.8459,59.8043,59.8375,24200.0
2015-02-12 13:00:00,72.01,72.03,71.99,72.01,27800.0,59.8375,59.8542,59.8209,59.8375,27800.0
2015-02-12 13:05:00,72.02,72.05,71.99,72.0,35000.0,59.8459,59.8708,59.8209,59.8292,35000.0
2015-02-12 13:10:00,72.0,72.03,71.96,72.0,35200.0,59.8292,59.8542,59.796,59.8292,35200.0
2015-02-12 13:15:00,72.01,72.05,71.99,72.0,20600.0,59.8375,59.8708,59.8209,59.8292,20600.0
2015-02-12 13:20:00,72.0,72.02,71.93,71.99,26900.0,59.8292,59.8459,59.7711,59.8209,26900.0
2015-02-12 13:25:00,71.99,72.01,71.94,71.94,26900.0,59.8209,59.8375,59.7794,59.7794,26900.0
2015-02-12 13:30:00,71.94,72.0,71.92,71.98,25200.0,59.7794,59.8292,59.7628,59.8126,25200.0
2015-02-12 13:35:00,71.98,72.0,71.96,72.0,17900.0,59.8126,59.8292,59.796,59.8292,17900.0
2015-02-12 13:40:00,72.0,72.0,71.97,72.0,17300.0,59.8292,59.8292,59.8043,59.8292,17300.0
2015-02-12 13:45:00,72.0,72.05,71.99,72.0,26900.0,59.8292,59.8708,59.8209,59.8292,26900.0
2015-02-12 13:50:00,72.0,72.03,71.98,72.01,20200.0,59.8292,59.8542,59.8126,59.8375,20200.0
2015-02-12 13:55:00,72.02,72.05,71.96,71.96,23500.0,59.8459,59.8708,59.796,59.796,23500.0
2015-02-12 14:00:00,71.96,72.02,71.95,72.0,19100.0,59.796,59.8459,59.7877,59.8292,19100.0
2015-02-12 14:05:00,72.02,72.09,71.99,72.08,12400.0,59.8459,59.904,59.8209,59.8957,12400.0
2015-02-12 14:10:00,72.09,72.1,71.99,71.99,19200.0,59.904,59.9123,59.8209,59.8209,19200.0
2015-02-12 14:15:00,71.99,72.02,71.97,72.01,18500.0,59.8209,59.8459,59.8043,59.8375,18500.0
2015-02-12 14:20:00,72.01,72.05,71.96,72.05,14000.0,59.8375,59.8708,59.796,59.8708,14000.0
2015-02-12 14:25:00,72.06,72.1,72.01,72.01,15400.0,59.8791,59.9123,59.8375,59.8375,15400.0
2015-02-12 14:30:00,72.01,72.01,71.93,71.97,31400.0,59.8375,59.8375,59.7711,59.8043,31400.0
2015-02-12 14:35:00,71.98,72.01,71.97,71.98,23500.0,59.8126,59.8375,59.8043,59.8126,23500.0
2015-02-12 14:40:00,71.97,71.99,71.9,71.97,58700.0,59.8043,59.8209,59.7461,59.8043,58700.0
2015-02-12 14:45:00,71.96,72.01,71.96,71.98,19000.0,59.796,59.8375,59.796,59.8126,19000.0
2015-02-12 14:50:00,71.98,72.0,71.95,72.0,32800.0,59.8126,59.8292,59.7877,59.8292,32800.0
2015-02-12 14:55:00,71.99,72.01,71.95,71.98,26100.0,59.8209,59.8375,59.7877,59.8126,26100.0
2015-02-12 15:00:00,71.98,72.01,71.95,71.95,49200.0,59.8126,59.8375,59.7877,59.7877,49200.0
2015-02-12 15:05:00,71.95,72.01,71.94,71.99,37300.0,59.7877,59.8375,59.7794,59.8209,37300.0
2015-02-12 15:10:00,72.0,72.01,71.96,71.98,26900.0,59.8292,59.8375,59.796,59.8126,26900.0
2015-02-12 15:15:00,71.98,72.04,71.97,72.03,32900.0,59.8126,59.8625,59.8043,59.8542,32900.0
2015-02-12 15:20:00,72.03,72.05,72.02,72.05,36700.0,59.8542,59.8708,59.8459,59.8708,36700.0
2015-02-12 15:25:00,72.05,72.05,71.92,71.93,58600.0,59.8708,59.8708,59.7628,59.7711,58600.0
2015-02-12 15:30:00,71.94,71.99,71.93,71.97,54100.0,59.7794,59.8209,59.7711,59.8043,54100.0
2015-02-12 15:35:00,71.97,72.1,71.96,72.09,60100.0,59.8043,59.9123,59.796,59.904,60100.0
2015-02-12 15:40:00,72.09,72.19,72.08,72.13,71300.0,59.904,59.9871,59.8957,59.9373,71300.0
2015-02-12 15:45:00,72.14,72.21,72.12,72.2,87300.0,59.9456,60.0037,59.9289,59.9954,87300.0
2015-02-12 15:50:00,72.21,72.24,72.17,72.17,108400.0,60.0037,60.0287,59.9705,59.9705,108400.0
2015-02-12 15:55:00,72.17,72.24,72.16,72.17,164700.0,59.9705,60.0287,59.9622,59.9705,164700.0
2015-02-13 09:30:00,72.06,72.19,71.98,72.14,77600.0,59.8791,59.9871,59.8126,59.9456,77600.0
2015-02-13 09:35:00,72.14,72.24,72.05,72.11,44300.0,59.9456,60.0287,59.8708,59.9206,44300.0
2015-02-13 09:40:00,72.09,72.17,72.07,72.16,40500.0,59.904,59.9705,59.8874,59.9622,40500.0
2015-02-13 09:45:00,72.17,72.33,72.17,72.26,72400.0,59.9705,60.1035,59.9705,60.0453,72400.0
2015-02-13 09:50:00,72.28,72.33,72.21,72.21,36800.0,60.0619,60.1035,60.0037,60.0037,36800.0
2015-02-13 09:55:00,72.21,72.24,72.18,72.22,15200.0,60.0037,60.0287,59.9788,60.012,15200.0
2015-02-13 10:00:00,72.2,72.25,72.07,72.07,29600.0,59.9954,60.037,59.8874,59.8874,29600.0
2015-02-13 10:05:00,72.06,72.11,71.9,71.9,24000.0,59.8791,59.9206,59.7461,59.7461,24000.0
2015-02-13 10:10:00,71.9,72.04,71.87,72.0,34400.0,59.7461,59.8625,59.7212,59.8292,34400.0
2015-02-13 10:15:00,72.0,72.06,71.96,72.0,41700.0,59.8292,59.8791,59.796,59.8292,41700.0
2015-02-13 10:20:00,71.99,72.04,71.93,72.04,14400.0,59.8209,59.8625,59.7711,59.8625,14400.0
2015-02-13 10:25:00,72.02,72.15,72.02,72.12,15900.0,59.8459,59.9539,59.8459,59.9289,15900.0
2015-02-13 10:30:00,72.12,72.14,72.04,72.04,9700.0,59.9289,59.9456,59.8625,59.8625,9700.0
2015-02-13 10:35:00,72.04,72.14,72.04,72.14,23500.0,59.8625,59.9456,59.8625,59.9456,23500.0
2015-02-13 10:40:00,72.14,72.14,72.03,72.05,44000.0,59.9456,59.9456,59.8542,59.8708,44000.0
2015-02-13 10:45:00,72.06,72.08,71.99,72.05,15100.0,59.8791,59.8957,59.8209,59.8708,15100.0
2015-02-13 10:50:00,72.04,72.15,72.03,72.14,13700.0,59.8625,59.9539,59.8542,59.9456,13700.0
2015-02-13 10:55:00,72.14,72.19,72.14,72.18,22100.0,59.9456,59.9871,59.9456,59.9788,22100.0
2015-02-13 11:00:00,72.19,72.26,72.17,72.18,22300.0,59.9871,60.0453,59.9705,59.9788,22300.0
2015-02-13 11:05:00,72.16,72.2,72.14,72.16,16000.0,59.9622,59.9954,59.9456,59.9622,16000.0
2015-02-13 11:10:00,72.17,72.18,72.13,72.14,18100.0,59.9705,59.9788,59.9373,59.9456,18100.0
2015-02-13 11:15:00,72.14,72.18,72.11,72.18,24900.0,59.9456,59.9788,59.9206,59.9788,24900.0
2015-02-13 11:20:00,72.17,72.17,72.14,72.16,16400.0,59.9705,59.9705,59.9456,59.9622,16400.0
2015-02-13 11:25:00,72.15,72.15,72.09,72.09,14000.0,59.9539,59.9539,59.904,59.904,14000.0
2015-02-13 11:30:00,72.1,72.13,72.04,72.06,11600.0,59.9123,59.9373,59.8625,59.8791,11600.0
2015-02-13 11:35:00,72.05,72.09,72.02,72.07,11500.0,59.8708,59.904,59.8459,59.8874,11500.0
2015-02-13 11:40:00,72.08,72.22,72.08,72.22,15400.0,59.8957,60.012,59.8957,60.012,15400.0
2015-02-13 11:45:00,72.23,72.24,72.18,72.21,22300.0,60.0204,60.0287,59.9788,60.0037,22300.0
2015-02-13 11:50:00,72.21,72.26,72.21,72.23,23300.0,60.0037,60.0453,60.0037,60.0204,23300.0
2015-02-13 11:55:00,72.22,72.22,72.14,72.14,18900.0,60.012,60.012,59.9456,59.9456,18900.0
2015-02-13 12:00:00,72.13,72.16,72.11,72.15,21600.0,59.9373,59.9622,59.9206,59.9539,21600.0
2015-02-13 12:05:00,72.14,72.19,72.14,72.19,8200.0,59.9456,59.9871,59.9456,59.9871,8200.0
2015-02-13 12:10:00,72.19,72.22,72.17,72.19,10900.0,59.9871,60.012,59.9705,59.9871,10900.0
2015-02-13 12:15:00,72.19,72.21,72.14,72.2,8800.0,59.9871,60.0037,59.9456,59.9954,8800.0
2015-02-13 12:20:00,72.19,72.2,72.16,72.17,12300.0,59.9871,59.9954,59.9622,59.9705,12300.0
2015-02-13 12:25:00,72.18,72.18,72.11,72.11,9100.0,59.9788,59.9788,59.9206,59.9206,9100.0
2015-02-13 12:30:00,72.11,72.15,72.08,72.14,12000.0,59.9206,59.9539,59.8957,59.9456,12000.0
2015-02-13 12:35:00,72.13,72.14,72.04,72.09,16800.0,59.9373,59.9456,59.8625,59.904,16800.0
2015-02-13 12:40:00,72.09,72.1,72.02,72.04,30600.0,59.904,59.9123,59.8459,59.8625,30600.0
2015-02-13 12:45:00,72.04,72.06,71.98,72.01,12700.0,59.8625,59.8791,59.8126,59.8375,12700.0
2015-02-13 12:50:00,72.01,72.09,72.01,72.07,14500.0,59.8375,59.904,59.8375,59.8874,14500.0
2015-02-13 12:55:00,72.07,72.13,72.06,72.12,16900.0,59.8874,59.9373,59.8791,59.9289,16900.0
2015-02-13 13:00:00,72.13,72.2,72.13,72.19,13900.0,59.9373,59.9954,59.9373,59.9871,13900.0
2015-02-13 13:05:00,72.19,72.2,72.13,72.16,41500.0,59.9871,59.9954,59.9373,59.9622,41500.0
2015-02-13 13:10:00,72.17,72.2,72.15,72.17,15900.0,59.9705,59.9954,59.9539,59.9705,15900.0
2015-02-13 13:15:00,72.18,72.23,72.17,72.23,16400.0,59.9788,60.0204,59.9705,60.0204,16400.0
2015-02-13 13:20:00,72.23,72.24,72.17,72.18,12300.0,60.0204,60.0287,59.9705,59.9788,12300.0
2015-02-13 13:25:00,72.18,72.19,72.07,72.07,33300.0,59.9788,59.9871,59.8874,59.8874,33300.0
2015-02-13 13:30:00,72.07,72.08,71.96,71.99,51200.0,59.8874,59.8957,59.796,59.8209,51200.0
2015-02-13 13:35:00,72.0,72.01,71.95,72.0,16200.0,59.8292,59.8375,59.7877,59.8292,16200.0
2015-02-13 13:40:00,71.99,72.01,71.9,71.92,18900.0,59.8209,59.8375,59.7461,59.7628,18900.0
2015-02-13 13:45:00,71.93,71.96,71.9,71.92,14700.0,59.7711,59.796,59.7461,59.7628,14700.0
2015-02-13 13:50:00,71.93,72.02,71.93,72.01,9800.0,59.7711,59.8459,59.7711,59.8375,9800.0
2015-02-13 13:55:00,71.99,72.01,71.94,71.96,27200.0,59.8209,59.8375,59.7794,59.796,27200.0
2015-02-13 14:00:00,71.96,71.96,71.88,71.91,23700.0,59.796,59.796,59.7295,59.7544,23700.0
2015-02-13 14:05:00,71.9,71.95,71.88,71.89,20100.0,59.7461,59.7877,59.7295,59.7378,20100.0
2015-02-13 14:10:00,71.89,71.99,71.87,71.91,30800.0,59.7378,59.8209,59.7212,59.7544,30800.0
2015-02-13 14:15:00,71.91,72.02,71.89,72.02,34500.0,59.7544,59.8459,59.7378,59.8459,34500.0
2015-02-13 14:20:00,72.02,72.12,72.01,72.06,36900.0,59.8459,59.9289,59.8375,59.8791,36900.0
2015-02-13 14:25:00,72.06,72.09,71.99,72.02,36200.0,59.8791,59.904,59.8209,59.8459,36200.0
2015-02-13 14:30:00,72.03,72.04,71.92,71.92,25000.0,59.8542,59.8625,59.7628,59.7628,25000.0
2015-02-13 14:35:00,71.91,71.93,71.84,71.88,34700.0,59.7544,59.7711,59.6963,59.7295,34700.0
2015-02-13 14:40:00,71.86,71.94,71.86,71.89,14700.0,59.7129,59.7794,59.7129,59.7378,14700.0
2015-02-13 14:45:00,71.9,71.92,71.86,71.89,27500.0,59.7461,59.7628,59.7129,59.7378,27500.0
2015-02-13 14:50:00,71.89,71.93,71.87,71.91,19700.0,59.7378,59.7711,59.7212,59.7544,19700.0
2015-02-13 14:55:00,71.91,71.94,71.88,71.92,23200.0,59.7544,59.7794,59.7295,59.7628,23200.0
2015-02-13 15:00:00,71.92,71.94,71.88,71.93,23900.0,59.7628,59.7794,59.7295,59.7711,23900.0
2015-02-13 15:05:00,71.94,72.0,71.91,71.92,39400.0,59.7794,59.8292,59.7544,59.7628,39400.0
2015-02-13 15:10:00,71.94,71.97,71.91,71.93,53700.0,59.7794,59.8043,59.7544,59.7711,53700.0
2015-02-13 15:15:00,71.92,71.99,71.89,71.95,32100.0,59.7628,59.8209,59.7378,59.7877,32100.0
2015-02-13 15:20:00,71.95,71.98,71.93,71.95,23900.0,59.7877,59.8126,59.7711,59.7877,23900.0
2015-02-13 15:25:00,71.95,72.0,71.93,71.96,29100.0,59.7877,59.8292,59.7711,59.796,29100.0
2015-02-13 15:30:00,71.96,72.0,71.93,71.98,35500.0,59.796,59.8292,59.7711,59.8126,35500.0
2015-02-13 15:35:00,71.97,72.04,71.94,71.97,31600.0,59.8043,59.8625,59.7794,59.8043,31600.0
2015-02-13 15:40:00,71.95,71.96,71.9,71.94,54200.0,59.7877,59.796,59.7461,59.7794,54200.0
2015-02-13 15:45:00,71.94,72.0,71.92,71.96,46500.0,59.7794,59.8292,59.7628,59.796,46500.0
2015-02-13 15:50:00,71.96,72.04,71.95,72.01,59100.0,59.796,59.8625,59.7877,59.8375,59100.0
2015-02-13 15:55:00,72.01,72.07,72.0,72.03,99100.0,59.8375,59.8874,59.8292,59.8542,99100.0
2015-02-17 09:30:00,71.79,71.98,71.51,71.51,88800.0,59.6547,59.8126,59.4221,59.4221,88800.0
2015-02-17 09:35:00,71.53,71.75,71.52,71.59,51600.0,59.4387,59.6215,59.4304,59.4885,51600.0
2015-02-17 09:40:00,71.56,71.62,71.52,71.54,25600.0,59.4636,59.5135,59.4304,59.447,25600.0
2015-02-17 09:45:00,71.52,71.63,71.51,71.51,48500.0,59.4304,59.5218,59.4221,59.4221,48500.0
2015-02-17 09:50:00,71.53,71.69,71.52,71.67,28200.0,59.4387,59.5716,59.4304,59.555,28200.0
2015-02-17 09:55:00,71.68,71.79,71.63,71.77,13600.0,59.5633,59.6547,59.5218,59.6381,13600.0
2015-02-17 10:00:00,71.77,71.8,71.66,71.71,43000.0,59.6381,59.663,59.5467,59.5883,43000.0
2015-02-17 10:05:00,71.73,71.78,71.69,71.75,33400.0,59.6049,59.6464,59.5716,59.6215,33400.0
2015-02-17 10:10:00,71.74,71.79,71.73,71.77,24300.0,59.6132,59.6547,59.6049,59.6381,24300.0
2015-02-17 10:15:00,71.77,71.77,71.68,71.73,23100.0,59.6381,59.6381,59.5633,59.6049,23100.0
2015-02-17 10:20:00,71.72,71.77,71.67,71.69,27700.0,59.5966,59.6381,59.555,59.5716,27700.0
2015-02-17 10:25:00,71.69,71.75,71.68,71.7,25700.0,59.5716,59.6215,59.5633,59.5799,25700.0
2015-02-17 10:30:00,71.7,71.7,71.62,71.62,20900.0,59.5799,59.5799,59.5135,59.5135,20900.0
2015-02-17 10:35:00,71.61,71.66,71.59,71.64,24100.0,59.5052,59.5467,59.4885,59.5301,24100.0
2015-02-17 10:40:00,71.64,71.76,71.62,71.76,18300.0,59.5301,59.6298,59.5135,59.6298,18300.0
2015-02-17 10:45:00,71.77,71.78,71.6,71.6,71000.0,59.6381,59.6464,59.4968,59.4968,71000.0
2015-02-17 10:50:00,71.62,71.65,71.53,71.56,43100.0,59.5135,59.5384,59.4387,59.4636,43100.0
2015-02-17 10:55:00,71.55,71.6,71.5,71.57,36100.0,59.4553,59.4968,59.4138,59.4719,36100.0
2015-02-17 11:00:00,71.57,71.58,71.51,71.53,27500.0,59.4719,59.4802,59.4221,59.4387,27500.0
2015-02-17 11:05:00,71.53,71.56,71.49,71.56,36600.0,59.4387,59.4636,59.4054,59.4636,36600.0
2015-02-17 11:10:00,71.57,71.67,71.56,71.61,28700.0,59.4719,59.555,59.4636,59.5052,28700.0
2015-02-17 11:15:00,71.61,71.7,71.61,71.68,30700.0,59.5052,59.5799,59.5052,59.5633,30700.0
2015-02-17 11:20:00,71.69,71.81,71.69,71.77,36600.0,59.5716,59.6713,59.5716,59.6381,36600.0
2015-02-17 11:25:00,71.77,71.83,71.77,71.81,36800.0,59.6381,59.688,59.6381,59.6713,36800.0
2015-02-17 11:30:00,71.81,71.9,71.8,71.89,76300.0,59.6713,59.7461,59.663,59.7378,76300.0
2015-02-17 11:35:00,71.9,72.0,71.88,72.0,27600.0,59.7461,59.8292,59.7295,59.8292,27600.0
2015-02-17 11:40:00,72.0,72.02,71.93,71.98,32000.0,59.8292,59.8459,59.7711,59.8126,32000.0
2015-02-17 11:45:00,72.0,72.02,71.98,72.0,12700.0,59.8292,59.8459,59.8126,59.8292,12700.0
2015-02-17 11:50:00,72.01,72.02,71.98,72.01,16800.0,59.8375,59.8459,59.8126,59.8375,16800.0
2015-02-17 11:55:00,72.01,72.04,71.98,72.0,23300.0,59.8375,59.8625,59.8126,59.8292,23300.0
2015-02-17 12:00:00,72.01,72.13,72.01,72.13,23100.0,59.8375,59.9373,59.8375,59.9373,23100.0
2015-02-17 12:05:00,72.13,72.18,72.12,72.16,27900.0,59.9373,59.9788,59.9289,59.9622,27900.0
2015-02-17 12:10:00,72.17,72.19,72.11,72.16,14000.0,59.9705,59.9871,59.9206,59.9622,14000.0
2015-02-17 12:15:00,72.16,72.2,72.15,72.16,12800.0,59.9622,59.9954,59.9539,59.9622,12800.0
2015-02-17 12:20:00,72.16,72.23,72.15,72.23,28600.0,59.9622,60.0204,59.9539,60.0204,28600.0
2015-02-17 12:25:00,72.23,72.28,72.23,72.28,19000.0,60.0204,60.0619,60.0204,60.0619,19000.0
2015-02-17 12:30:00,72.27,72.39,72.24,72.34,26700.0,60.0536,60.1533,60.0287,60.1118,26700.0
2015-02-17 12:35:00,72.34,72.39,72.31,72.37,18500.0,60.1118,60.1533,60.0868,60.1367,18500.0
2015-02-17 12:40:00,72.37,72.42,72.35,72.41,34400.0,60.1367,60.1782,60.1201,60.1699,34400.0
2015-02-17 12:45:00,72.42,72.49,72.41,72.47,50600.0,60.1782,60.2364,60.1699,60.2198,50600.0
2015-02-17 12:50:00,72.49,72.5,72.34,72.41,33200.0,60.2364,60.2447,60.1118,60.1699,33200.0
2015-02-17 12:55:00,72.41,72.48,72.33,72.48,63700.0,60.1699,60.2281,60.1035,60.2281,63700.0
2015-02-17 13:00:00,72.48,72.56,72.47,72.56,88100.0,60.2281,60.2946,60.2198,60.2946,88100.0
2015-02-17 13:05:00,72.55,72.57,72.49,72.51,19100.0,60.2863,60.3029,60.2364,60.253,19100.0
2015-02-17 13:10:00,72.52,72.58,72.49,72.54,17100.0,60.2613,60.3112,60.2364,60.278,17100.0
2015-02-17 13:15:00,72.54,72.59,72.51,72.51,22000.0,60.278,60.3195,60.253,60.253,22000.0
2015-02-17 13:20:00,72.52,72.53,72.47,72.47,16900.0,60.2613,60.2696,60.2198,60.2198,16900.0
2015-02-17 13:25:00,72.47,72.52,72.44,72.44,51200.0,60.2198,60.2613,60.1949,60.1949,51200.0
2015-02-17 13:30:00,72.44,72.44,72.39,72.4,27500.0,60.1949,60.1949,60.1533,60.1616,27500.0
2015-02-17 13:35:00,72.39,72.43,72.33,72.42,34000.0,60.1533,60.1865,60.1035,60.1782,34000.0
2015-02-17 13:40:00,72.42,72.43,72.37,72.42,33600.0,60.1782,60.1865,60.1367,60.1782,33600.0
2015-02-17 13:45:00,72.42,72.43,72.34,72.38,31600.0,60.1782,60.1865,60.1118,60.145,31600.0
2015-02-17 13:50:00,72.37,72.4,72.34,72.34,12600.0,60.1367,60.1616,60.1118,60.1118,12600.0
2015-02-17 13:55:00,72.34,72.35,72.28,72.29,10100.0,60.1118,60.1201,60.0619,60.0702,10100.0
2015-02-17 14:00:00,72.3,72.33,72.27,72.28,16800.0,60.0785,60.1035,60.0536,60.0619,16800.0
2015-02-17 14:05:00,72.29,72.33,72.28,72.3,14800.0,60.0702,60.1035,60.0619,60.0785,14800.0
2015-02-17 14:10:00,72.3,72.33,72.26,72.28,19800.0,60.0785,60.1035,60.0453,60.0619,19800.0
2015-02-17 14:15:00,72.29,72.33,72.28,72.33,17800.0,60.0702,60.1035,60.0619,60.1035,17800.0
2015-02-17 14:20:00,72.33,72.35,72.3,72.31,21700.0,60.1035,60.1201,60.0785,60.0868,21700.0
2015-02-17 14:25:00,72.3,72.32,72.27,72.3,18300.0,60.0785,60.0951,60.0536,60.0785,18300.0
2015-02-17 14:30:00,72.29,72.38,72.29,72.37,21600.0,60.0702,60.145,60.0702,60.1367,21600.0
2015-02-17 14:35:00,72.36,72.39,72.33,72.33,17100.0,60.1284,60.1533,60.1035,60.1035,17100.0
2015-02-17 14:40:00,72.33,72.37,72.27,72.28,28800.0,60.1035,60.1367,60.0536,60.0619,28800.0
2015-02-17 14:45:00,72.29,72.34,72.26,72.33,23800.0,60.0702,60.1118,60.0453,60.1035,23800.0
2015-02-17 14:50:00,72.33,72.35,72.3,72.31,53100.0,60.1035,60.1201,60.0785,60.0868,53100.0
2015-02-17 14:55:00,72.31,72.31,72.22,72.25,41100.0,60.0868,60.0868,60.012,60.037,41100.0
2015-02-17 15:00:00,72.24,72.3,72.23,72.28,23500.0,60.0287,60.0785,60.0204,60.0619,23500.0
2015-02-17 15:05:00,72.28,72.39,72.25,72.39,44200.0,60.0619,60.1533,60.037,60.1533,44200.0
2015-02-17 15:10:00,72.4,72.44,72.38,72.41,32500.0,60.1616,60.1949,60.145,60.1699,32500.0
2015-02-17 15:15:00,72.41,72.43,72.37,72.4,27900.0,60.1699,60.1865,60.1367,60.1616,27900.0
2015-02-17 15:20:00,72.4,72.45,72.35,72.42,39900.0,60.1616,60.2032,60.1201,60.1782,39900.0
2015-02-17 15:25:00,72.41,72.46,72.4,72.45,49000.0,60.1699,60.2115,60.1616,60.2032,49000.0
2015-02-17 15:30:00,72.45,72.45,72.31,72.33,38700.0,60.2032,60.2032,60.0868,60.1035,38700.0
2015-02-17 15:35:00,72.34,72.36,72.3,72.33,41500.0,60.1118,60.1284,60.0785,60.1035,41500.0
2015-02-17 15:40:00,72.33,72.36,72.26,72.26,41700.0,60.1035,60.1284,60.0453,60.0453,41700.0
2015-02-17 15:45:00,72.26,72.32,72.25,72.32,65500.0,60.0453,60.0951,60.037,60.0951,65500.0
2015-02-17 15:50:00,72.32,72.35,72.27,72.35,78300.0,60.0951,60.1201,60.0536,60.1201,78300.0
2015-02-17 15:55:00,72.35,72.45,72.34,72.45,221500.0,60.1201,60.2032,60.1118,60.2032,221500.0
2015-02-18 09:30:00,72.23,72.37,72.12,72.2,86600.0,60.0204,60.1367,59.9289,59.9954,86600.0
2015-02-18 09:35:00,72.22,72.51,72.18,72.48,62100.0,60.012,60.253,59.9788,60.2281,62100.0
2015-02-18 09:40:00,72.5,72.54,72.44,72.52,35900.0,60.2447,60.278,60.1949,60.2613,35900.0
2015-02-18 09:45:00,72.55,72.66,72.52,72.59,32300.0,60.2863,60.3777,60.2613,60.3195,32300.0
2015-02-18 09:50:00,72.59,72.59,72.37,72.45,43100.0,60.3195,60.3195,60.1367,60.2032,43100.0
2015-02-18 09:55:00,72.46,72.47,72.26,72.26,17300.0,60.2115,60.2198,60.0453,60.0453,17300.0
2015-02-18 10:00:00,72.27,72.28,72.14,72.2,36000.0,60.0536,60.0619,59.9456,59.9954,36000.0
2015-02-18 10:05:00,72.18,72.38,72.18,72.38,18900.0,59.9788,60.145,59.9788,60.145,18900.0
2015-02-18 10:10:00,72.38,72.38,72.15,72.28,29700.0,60.145,60.145,59.9539,60.0619,29700.0
2015-02-18 10:15:00,72.28,72.3,72.19,72.28,28400.0,60.0619,60.0785,59.9871,60.0619,28400.0
2015-02-18 10:20:00,72.28,72.36,72.25,72.34,55600.0,60.0619,60.1284,60.037,60.1118,55600.0
2015-02-18 10:25:00,72.33,72.33,72.26,72.3,35500.0,60.1035,60.1035,60.0453,60.0785,35500.0
2015-02-18 10:30:00,72.29,72.37,72.29,72.34,25300.0,60.0702,60.1367,60.0702,60.1118,25300.0
2015-02-18 10:35:00,72.34,72.43,72.33,72.43,22100.0,60.1118,60.1865,60.1035,60.1865,22100.0
2015-02-18 10:40:00,72.44,72.52,72.42,72.47,42500.0,60.1949,60.2613,60.1782,60.2198,42500.0
2015-02-18 10:45:00,72.46,72.5,72.39,72.5,53700.0,60.2115,60.2447,60.1533,60.2447,53700.0
2015-02-18 10:50:00,72.49,72.52,72.48,72.49,44600.0,60.2364,60.2613,60.2281,60.2364,44600.0
2015-02-18 10:55:00,72.48,72.53,72.46,72.49,253400.0,60.2281,60.2696,60.2115,60.2364,253400.0
2015-02-18 11:00:00,72.48,72.53,72.45,72.49,66900.0,60.2281,60.2696,60.2032,60.2364,66900.0
2015-02-18 11:05:00,72.49,72.52,72.47,72.47,43800.0,60.2364,60.2613,60.2198,60.2198,43800.0
2015-02-18 11:10:00,72.48,72.5,72.46,72.46,28000.0,60.2281,60.2447,60.2115,60.2115,28000.0
2015-02-18 11:15:00,72.46,72.46,72.35,72.42,44000.0,60.2115,60.2115,60.1201,60.1782,44000.0
2015-02-18 11:20:00,72.41,72.42,72.38,72.41,25100.0,60.1699,60.1782,60.145,60.1699,25100.0
2015-02-18 11:25:00,72.41,72.54,72.39,72.54,81600.0,60.1699,60.278,60.1533,60.278,81600.0
2015-02-18 11:30:00,72.54,72.59,72.52,72.59,37100.0,60.278,60.3195,60.2613,60.3195,37100.0
2015-02-18 11:35:00,72.58,72.59,72.52,72.53,24300.0,60.3112,60.3195,60.2613,60.2696,24300.0
2015-02-18 11:40:00,72.53,72.58,72.5,72.58,24900.0,60.2696,60.3112,60.2447,60.3112,24900.0
2015-02-18 11:45:00,72.58,72.62,72.56,72.61,27700.0,60.3112,60.3444,60.2946,60.3361,27700.0
2015-02-18 11:50:00,72.61,72.61,72.58,72.6,17200.0,60.3361,60.3361,60.3112,60.3278,17200.0
2015-02-18 11:55:00,72.6,72.6,72.51,72.52,19800.0,60.3278,60.3278,60.253,60.2613,19800.0
2015-02-18 12:00:00,72.51,72.57,72.5,72.5,14100.0,60.253,60.3029,60.2447,60.2447,14100.0
2015-02-18 12:05:00,72.5,72.51,72.41,72.42,17600.0,60.2447,60.253,60.1699,60.1782,17600.0
2015-02-18 12:10:00,72.41,72.44,72.38,72.38,11800.0,60.1699,60.1949,60.145,60.145,11800.0
2015-02-18 12:15:00,72.39,72.44,72.38,72.4,21600.0,60.1533,60.1949,60.145,60.1616,21600.0
2015-02-18 12:20:00,72.4,72.41,72.35,72.39,20000.0,60.1616,60.1699,60.1201,60.1533,20000.0
2015-02-18 12:25:00,72.39,72.52,72.39,72.51,14100.0,60.1533,60.2613,60.1533,60.253,14100.0
2015-02-18 12:30:00,72.51,72.51,72.44,72.48,17200.0,60.253,60.253,60.1949,60.2281,17200.0
2015-02-18 12:35:00,72.49,72.5,72.41,72.42,13000.0,60.2364,60.2447,60.1699,60.1782,13000.0
2015-02-18 12:40:00,72.41,72.41,72.34,72.39,24100.0,60.1699,60.1699,60.1118,60.1533,24100.0
2015-02-18 12:45:00,72.4,72.43,72.36,72.39,28100.0,60.1616,60.1865,60.1284,60.1533,28100.0
2015-02-18 12:50:00,72.37,72.38,72.31,72.32,28600.0,60.1367,60.145,60.0868,60.0951,28600.0
2015-02-18 12:55:00,72.31,72.32,72.24,72.25,23600.0,60.0868,60.0951,60.0287,60.037,23600.0
2015-02-18 13:00:00,72.26,72.38,72.26,72.36,8600.0,60.0453,60.145,60.0453,60.1284,8600.0
2015-02-18 13:05:00,72.36,72.4,72.34,72.4,10500.0,60.1284,60.1616,60.1118,60.1616,10500.0
2015-02-18 13:10:00,72.41,72.45,72.35,72.36,20000.0,60.1699,60.2032,60.1201,60.1284,20000.0
2015-02-18 13:15:00,72.37,72.43,72.33,72.37,48000.0,60.1367,60.1865,60.1035,60.1367,48000.0
2015-02-18 13:20:00,72.35,72.37,72.29,72.3,12500.0,60.1201,60.1367,60.0702,60.0785,12500.0
2015-02-18 13:25:00,72.29,72.39,72.28,72.39,22500.0,60.0702,60.1533,60.0619,60.1533,22500.0
2015-02-18 13:30:00,72.39,72.46,72.39,72.45,15500.0,60.1533,60.2115,60.1533,60.2032,15500.0
2015-02-18 13:35:00,72.45,72.46,72.4,72.42,14600.0,60.2032,60.2115,60.1616,60.1782,14600.0
2015-02-18 13:40:00,72.42,72.43,72.33,72.33,12100.0,60.1782,60.1865,60.1035,60.1035,12100.0
2015-02-18 13:45:00,72.33,72.39,72.3,72.31,22900.0,60.1035,60.1533,60.0785,60.0868,22900.0
2015-02-18 13:50:00,72.3,72.34,72.25,72.25,28700.0,60.0785,60.1118,60.037,60.037,28700.0
2015-02-18 13:55:00,72.25,72.27,72.2,72.21,18200.0,60.037,60.0536,59.9954,60.0037,18200.0
2015-02-18 14:00:00,72.22,72.42,72.22,72.38,36100.0,60.012,60.1782,60.012,60.145,36100.0
2015-02-18 14:05:00,72.39,72.46,72.38,72.4,36000.0,60.1533,60.2115,60.145,60.1616,36000.0
2015-02-18 14:10:00,72.4,72.46,72.36,72.43,21600.0,60.1616,60.2115,60.1284,60.1865,21600.0
2015-02-18 14:15:00,72.43,72.44,72.38,72.42,17300.0,60.1865,60.1949,60.145,60.1782,17300.0
2015-02-18 14:20:00,72.42,72.44,72.36,72.37,38900.0,60.1782,60.1949,60.1284,60.1367,38900.0
2015-02-18 14:25:00,72.37,72.38,72.27,72.31,38400.0,60.1367,60.145,60.0536,60.0868,38400.0
2015-02-18 14:30:00,72.3,72.45,72.3,72.44,21500.0,60.0785,60.2032,60.0785,60.1949,21500.0
2015-02-18 14:35:00,72.43,72.49,72.41,72.48,17000.0,60.1865,60.2364,60.1699,60.2281,17000.0
2015-02-18 14:40:00,72.49,72.55,72.48,72.55,32100.0,60.2364,60.2863,60.2281,60.2863,32100.0
2015-02-18 14:45:00,72.55,72.56,72.48,72.52,85900.0,60.2863,60.2946,60.2281,60.2613,85900.0
2015-02-18 14:50:00,72.52,72.52,72.48,72.52,35600.0,60.2613,60.2613,60.2281,60.2613,35600.0
2015-02-18 14:55:00,72.52,72.53,72.48,72.51,48500.0,60.2613,60.2696,60.2281,60.253,48500.0
2015-02-18 15:00:00,72.51,72.61,72.51,72.56,60100.0,60.253,60.3361,60.253,60.2946,60100.0
2015-02-18 15:05:00,72.56,72.73,72.56,72.72,67100.0,60.2946,60.4358,60.2946,60.4275,67100.0
2015-02-18 15:10:00,72.71,72.72,72.67,72.71,39400.0,60.4192,60.4275,60.386,60.4192,39400.0
2015-02-18 15:15:00,72.72,72.75,72.62,72.66,55200.0,60.4275,60.4525,60.3444,60.3777,55200.0
2015-02-18 15:20:00,72.67,72.67,72.57,72.58,37000.0,60.386,60.386,60.3029,60.3112,37000.0
2015-02-18 15:25:00,72.58,72.59,72.56,72.58,41500.0,60.3112,60.3195,60.2946,60.3112,41500.0
2015-02-18 15:30:00,72.59,72.59,72.53,72.55,55700.0,60.3195,60.3195,60.2696,60.2863,55700.0
2015-02-18 15:35:00,72.55,72.6,72.51,72.57,57800.0,60.2863,60.3278,60.253,60.3029,57800.0
2015-02-18 15:40:00,72.56,72.6,72.54,72.57,50900.0,60.2946,60.3278,60.278,60.3029,50900.0
2015-02-18 15:45:00,72.58,72.64,72.56,72.58,77600.0,60.3112,60.361,60.2946,60.3112,77600.0
2015-02-18 15:50:00,72.58,72.58,72.51,72.52,111500.0,60.3112,60.3112,60.253,60.2613,111500.0
2015-02-18 15:55:00,72.52,72.62,72.49,72.52,248900.0,60.2613,60.3444,60.2364,60.2613,248900.0
2015-02-19 09:30:00,72.54,72.73,72.5,72.69,81500.0,60.278,60.4358,60.2447,60.4026,81500.0
2015-02-19 09:35:00,72.69,72.81,72.67,72.8,24000.0,60.4026,60.5023,60.386,60.494,24000.0
2015-02-19 09:40:00,72.81,72.85,72.78,72.81,39500.0,60.5023,60.5356,60.4774,60.5023,39500.0
2015-02-19 09:45:00,72.81,72.84,72.71,72.73,29100.0,60.5023,60.5272,60.4192,60.4358,29100.0
2015-02-19 09:50:00,72.71,72.72,72.65,72.68,22700.0,60.4192,60.4275,60.3694,60.3943,22700.0
2015-02-19 09:55:00,72.69,72.7,72.66,72.67,20100.0,60.4026,60.4109,60.3777,60.386,20100.0
2015-02-19 10:00:00,72.69,72.82,72.63,72.79,67200.0,60.4026,60.5106,60.3527,60.4857,67200.0
2015-02-19 10:05:00,72.79,72.85,72.76,72.76,53800.0,60.4857,60.5356,60.4608,60.4608,53800.0
2015-02-19 10:10:00,72.76,72.77,72.62,72.65,23400.0,60.4608,60.4691,60.3444,60.3694,23400.0
2015-02-19 10:15:00,72.69,72.72,72.64,72.7,43600.0,60.4026,60.4275,60.361,60.4109,43600.0
2015-02-19 10:20:00,72.7,72.7,72.61,72.7,49100.0,60.4109,60.4109,60.3361,60.4109,49100.0
2015-02-19 10:25:00,72.69,72.73,72.63,72.73,41600.0,60.4026,60.4358,60.3527,60.4358,41600.0
2015-02-19 10:30:00,72.74,72.74,72.67,72.7,26500.0,60.4441,60.4441,60.386,60.4109,26500.0
2015-02-19 10:35:00,72.69,72.75,72.61,72.66,59800.0,60.4026,60.4525,60.3361,60.3777,59800.0
2015-02-19 10:40:00,72.65,72.76,72.61,72.7,54300.0,60.3694,60.4608,60.3361,60.4109,54300.0
2015-02-19 10:45:00,72.7,72.78,72.65,72.72,44900.0,60.4109,60.4774,60.3694,60.4275,44900.0
2015-02-19 10:50:00,72.72,72.72,72.63,72.65,31800.0,60.4275,60.4275,60.3527,60.3694,31800.0
2015-02-19 10:55:00,72.66,72.71,72.66,72.69,13600.0,60.3777,60.4192,60.3777,60.4026,13600.0
2015-02-19 11:00:00,72.69,72.71,72.59,72.65,22200.0,60.4026,60.4192,60.3195,60.3694,22200.0
2015-02-19 11:05:00,72.65,72.67,72.6,72.61,28800.0,60.3694,60.386,60.3278,60.3361,28800.0
2015-02-19 11:10:00,72.61,72.66,72.57,72.6,32400.0,60.3361,60.3777,60.3029,60.3278,32400.0
2015-02-19 11:15:00,72.59,72.59,72.52,72.54,33700.0,60.3195,60.3195,60.2613,60.278,33700.0
2015-02-19 11:20:00,72.54,72.55,72.5,72.53,16100.0,60.278,60.2863,60.2447,60.2696,16100.0
2015-02-19 11:25:00,72.54,72.57,72.52,72.52,18200.0,60.278,60.3029,60.2613,60.2613,18200.0
2015-02-19 11:30:00,72.53,72.56,72.5,72.55,19300.0,60.2696,60.2946,60.2447,60.2863,19300.0
2015-02-19 11:35:00,72.54,72.55,72.47,72.48,27000.0,60.278,60.2863,60.2198,60.2281,27000.0
2015-02-19 11:40:00,72.49,72.51,72.42,72.44,14200.0,60.2364,60.253,60.1782,60.1949,14200.0
2015-02-19 11:45:00,72.44,72.51,72.43,72.43,18800.0,60.1949,60.253,60.1865,60.1865,18800.0
2015-02-19 11:50:00,72.43,72.47,72.42,72.45,16700.0,60.1865,60.2198,60.1782,60.2032,16700.0
2015-02-19 11:55:00,72.46,72.47,72.43,72.43,10300.0,60.2115,60.2198,60.1865,60.1865,10300.0
2015-02-19 12:00:00,72.43,72.49,72.42,72.44,42100.0,60.1865,60.2364,60.1782,60.1949,42100.0
2015-02-19 12:05:00,72.43,72.44,72.37,72.42,26200.0,60.1865,60.1949,60.1367,60.1782,26200.0
2015-02-19 12:10:00,72.42,72.43,72.33,72.35,30400.0,60.1782,60.1865,60.1035,60.1201,30400.0
2015-02-19 12:15:00,72.36,72.4,72.33,72.4,17000.0,60.1284,60.1616,60.1035,60.1616,17000.0
2015-02-19 12:20:00,72.4,72.43,72.38,72.39,18900.0,60.1616,60.1865,60.145,60.1533,18900.0
2015-02-19 12:25:00,72.39,72.4,72.33,72.34,34800.0,60.1533,60.1616,60.1035,60.1118,34800.0
2015-02-19 12:30:00,72.34,72.42,72.34,72.34,31100.0,60.1118,60.1782,60.1118,60.1118,31100.0
2015-02-19 12:35:00,72.33,72.36,72.29,72.35,24000.0,60.1035,60.1284,60.0702,60.1201,24000.0
2015-02-19 12:40:00,72.34,72.36,72.32,72.34,12200.0,60.1118,60.1284,60.0951,60.1118,12200.0
2015-02-19 12:45:00,72.33,72.33,72.29,72.29,19300.0,60.1035,60.1035,60.0702,60.0702,19300.0
2015-02-19 12:50:00,72.3,72.34,72.28,72.31,15100.0,60.0785,60.1118,60.0619,60.0868,15100.0
2015-02-19 12:55:00,72.32,72.33,72.22,72.3,11100.0,60.0951,60.1035,60.012,60.0785,11100.0
2015-02-19 13:00:00,72.3,72.31,72.21,72.21,16800.0,60.0785,60.0868,60.0037,60.0037,16800.0
2015-02-19 13:05:00,72.21,72.24,72.19,72.21,10700.0,60.0037,60.0287,59.9871,60.0037,10700.0
2015-02-19 13:10:00,72.22,72.24,72.18,72.23,12600.0,60.012,60.0287,59.9788,60.0204,12600.0
2015-02-19 13:15:00,72.22,72.22,72.19,72.21,19000.0,60.012,60.012,59.9871,60.0037,19000.0
2015-02-19 13:20:00,72.21,72.3,72.19,72.21,15900.0,60.0037,60.0785,59.9871,60.0037,15900.0
2015-02-19 13:25:00,72.21,72.26,72.19,72.26,12400.0,60.0037,60.0453,59.9871,60.0453,12400.0
2015-02-19 13:30:00,72.26,72.33,72.22,72.33,22300.0,60.0453,60.1035,60.012,60.1035,22300.0
2015-02-19 13:35:00,72.34,72.35,72.27,72.3,11600.0,60.1118,60.1201,60.0536,60.0785,11600.0
2015-02-19 13:40:00,72.3,72.33,72.2,72.24,21800.0,60.0785,60.1035,59.9954,60.0287,21800.0
2015-02-19 13:45:00,72.24,72.25,72.19,72.2,33200.0,60.0287,60.037,59.9871,59.9954,33200.0
2015-02-19 13:50:00,72.21,72.32,72.2,72.31,38200.0,60.0037,60.0951,59.9954,60.0868,38200.0
2015-02-19 13:55:00,72.32,72.34,72.27,72.27,26300.0,60.0951,60.1118,60.0536,60.0536,26300.0
2015-02-19 14:00:00,72.27,72.32,72.27,72.29,22900.0,60.0536,60.0951,60.0536,60.0702,22900.0
2015-02-19 14:05:00,72.29,72.33,72.27,72.33,51300.0,60.0702,60.1035,60.0536,60.1035,51300.0
2015-02-19 14:10:00,72.32,72.34,72.29,72.3,25800.0,60.0951,60.1118,60.0702,60.0785,25800.0
2015-02-19 14:15:00,72.31,72.38,72.3,72.31,35400.0,60.0868,60.145,60.0785,60.0868,35400.0
2015-02-19 14:20:00,72.32,72.32,72.28,72.28,13700.0,60.0951,60.0951,60.0619,60.0619,13700.0
2015-02-19 14:25:00,72.27,72.31,72.24,72.25,18300.0,60.0536,60.0868,60.0287,60.037,18300.0
2015-02-19 14:30:00,72.25,72.28,72.24,72.28,15800.0,60.037,60.0619,60.0287,60.0619,15800.0
2015-02-19 14:35:00,72.28,72.28,72.15,72.15,32900.0,60.0619,60.0619,59.9539,59.9539,32900.0
2015-02-19 14:40:00,72.16,72.2,72.09,72.18,43100.0,59.9622,59.9954,59.904,59.9788,43100.0
2015-02-19 14:45:00,72.19,72.22,72.17,72.22,32000.0,59.9871,60.012,59.9705,60.012,32000.0
2015-02-19 14:50:00,72.23,72.34,72.23,72.32,30800.0,60.0204,60.1118,60.0204,60.0951,30800.0
2015-02-19 14:55:00,72.32,72.37,72.3,72.34,35800.0,60.0951,60.1367,60.0785,60.1118,35800.0
2015-02-19 15:00:00,72.35,72.44,72.35,72.4,23500.0,60.1201,60.1949,60.1201,60.1616,23500.0
2015-02-19 15:05:00,72.4,72.45,72.33,72.33,35300.0,60.1616,60.2032,60.1035,60.1035,35300.0
2015-02-19 15:10:00,72.34,72.4,72.33,72.39,38200.0,60.1118,60.1616,60.1035,60.1533,38200.0
2015-02-19 15:15:00,72.39,72.41,72.34,72.35,50400.0,60.1533,60.1699,60.1118,60.1201,50400.0
2015-02-19 15:20:00,72.35,72.39,72.33,72.38,38700.0,60.1201,60.1533,60.1035,60.145,38700.0
2015-02-19 15:25:00,72.38,72.39,72.34,72.36,25500.0,60.145,60.1533,60.1118,60.1284,25500.0
2015-02-19 15:30:00,72.37,72.42,72.34,72.4,30700.0,60.1367,60.1782,60.1118,60.1616,30700.0
2015-02-19 15:35:00,72.4,72.42,72.38,72.39,43900.0,60.1616,60.1782,60.145,60.1533,43900.0
2015-02-19 15:40:00,72.4,72.4,72.35,72.37,75900.0,60.1616,60.1616,60.1201,60.1367,75900.0
2015-02-19 15:45:00,72.37,72.38,72.21,72.24,115400.0,60.1367,60.145,60.0037,60.0287,115400.0
2015-02-19 15:50:00,72.24,72.27,72.21,72.27,61400.0,60.0287,60.0536,60.0037,60.0536,61400.0
2015-02-19 15:55:00,72.27,72.31,72.2,72.29,124100.0,60.0536,60.0868,59.9954,60.0702,124100.0
2015-02-20 09:30:00,72.13,72.3,72.13,72.3,260300.0,59.9373,60.0785,59.9373,60.0785,260300.0
2015-02-20 09:35:00,72.31,72.45,72.07,72.07,71100.0,60.0868,60.2032,59.8874,59.8874,71100.0
2015-02-20 09:40:00,72.09,72.1,71.87,72.05,22600.0,59.904,59.9123,59.7212,59.8708,22600.0
2015-02-20 09:45:00,72.03,72.09,71.95,72.02,22300.0,59.8542,59.904,59.7877,59.8459,22300.0
2015-02-20 09:50:00,72.01,72.04,71.89,71.99,36400.0,59.8375,59.8625,59.7378,59.8209,36400.0
2015-02-20 09:55:00,72.0,72.01,71.79,71.8,25500.0,59.8292,59.8375,59.6547,59.663,25500.0
2015-02-20 10:00:00,71.76,71.9,71.75,71.87,28200.0,59.6298,59.7461,59.6215,59.7212,28200.0
2015-02-20 10:05:00,71.85,72.01,71.85,72.0,33700.0,59.7046,59.8375,59.7046,59.8292,33700.0
2015-02-20 10:10:00,72.03,72.03,71.93,72.01,29500.0,59.8542,59.8542,59.7711,59.8375,29500.0
2015-02-20 10:15:00,72.03,72.09,72.0,72.04,30100.0,59.8542,59.904,59.8292,59.8625,30100.0
2015-02-20 10:20:00,72.05,72.1,72.03,72.1,25600.0,59.8708,59.9123,59.8542,59.9123,25600.0
2015-02-20 10:25:00,72.11,72.14,72.01,72.02,26300.0,59.9206,59.9456,59.8375,59.8459,26300.0
2015-02-20 10:30:00,72.02,72.02,71.96,72.01,24700.0,59.8459,59.8459,59.796,59.8375,24700.0
2015-02-20 10:35:00,72.0,72.15,71.99,72.15,57200.0,59.8292,59.9539,59.8209,59.9539,57200.0
2015-02-20 10:40:00,72.16,72.24,72.13,72.2,51400.0,59.9622,60.0287,59.9373,59.9954,51400.0
2015-02-20 10:45:00,72.19,72.27,72.18,72.21,23400.0,59.9871,60.0536,59.9788,60.0037,23400.0
2015-02-20 10:50:00,72.21,72.26,72.19,72.22,21100.0,60.0037,60.0453,59.9871,60.012,21100.0
2015-02-20 10:55:00,72.23,72.33,72.23,72.31,34300.0,60.0204,60.1035,60.0204,60.0868,34300.0
2015-02-20 11:00:00,72.31,72.39,72.3,72.36,21600.0,60.0868,60.1533,60.0785,60.1284,21600.0
2015-02-20 11:05:00,72.35,72.41,72.34,72.35,60400.0,60.1201,60.1699,60.1118,60.1201,60400.0
2015-02-20 11:10:00,72.34,72.34,72.25,72.25,29900.0,60.1118,60.1118,60.037,60.037,29900.0
2015-02-20 11:15:00,72.22,72.22,72.15,72.17,20000.0,60.012,60.012,59.9539,59.9705,20000.0
2015-02-20 11:20:00,72.17,72.24,72.14,72.18,30600.0,59.9705,60.0287,59.9456,59.9788,30600.0
2015-02-20 11:25:00,72.19,72.23,72.15,72.15,13700.0,59.9871,60.0204,59.9539,59.9539,13700.0
2015-02-20 11:30:00,72.16,72.22,72.12,72.22,16900.0,59.9622,60.012,59.9289,60.012,16900.0
2015-02-20 11:35:00,72.21,72.31,72.19,72.29,60700.0,60.0037,60.0868,59.9871,60.0702,60700.0
2015-02-20 11:40:00,72.29,72.38,72.27,72.33,32100.0,60.0702,60.145,60.0536,60.1035,32100.0
2015-02-20 11:45:00,72.33,72.4,72.32,72.38,34200.0,60.1035,60.1616,60.0951,60.145,34200.0
2015-02-20 11:50:00,72.37,72.42,72.35,72.38,18800.0,60.1367,60.1782,60.1201,60.145,18800.0
2015-02-20 11:55:00,72.38,72.39,72.31,72.36,15700.0,60.145,60.1533,60.0868,60.1284,15700.0
2015-02-20 12:00:00,72.36,72.43,72.34,72.4,14300.0,60.1284,60.1865,60.1118,60.1616,14300.0
2015-02-20 12:05:00,72.41,72.41,72.33,72.36,21600.0,60.1699,60.1699,60.1035,60.1284,21600.0
2015-02-20 12:10:00,72.36,72.41,72.35,72.38,13900.0,60.1284,60.1699,60.1201,60.145,13900.0
2015-02-20 12:15:00,72.38,72.44,72.37,72.42,13800.0,60.145,60.1949,60.1367,60.1782,13800.0
2015-02-20 12:20:00,72.42,72.42,72.36,72.36,24400.0,60.1782,60.1782,60.1284,60.1284,24400.0
2015-02-20 12:25:00,72.35,72.36,72.33,72.34,8300.0,60.1201,60.1284,60.1035,60.1118,8300.0
2015-02-20 12:30:00,72.35,72.36,72.32,72.36,21000.0,60.1201,60.1284,60.0951,60.1284,21000.0
2015-02-20 12:35:00,72.37,72.58,72.37,72.39,60700.0,60.1367,60.3112,60.1367,60.1533,60700.0
2015-02-20 12:40:00,72.39,72.5,72.37,72.43,34400.0,60.1533,60.2447,60.1367,60.1865,34400.0
2015-02-20 12:45:00,72.42,72.52,72.42,72.51,13600.0,60.1782,60.2613,60.1782,60.253,13600.0
2015-02-20 12:50:00,72.51,72.56,72.5,72.55,10600.0,60.253,60.2946,60.2447,60.2863,10600.0
2015-02-20 12:55:00,72.56,72.59,72.51,72.59,12000.0,60.2946,60.3195,60.253,60.3195,12000.0
2015-02-20 13:00:00,72.58,72.62,72.56,72.6,22400.0,60.3112,60.3444,60.2946,60.3278,22400.0
2015-02-20 13:05:00,72.6,72.6,72.49,72.51,27900.0,60.3278,60.3278,60.2364,60.253,27900.0
2015-02-20 13:10:00,72.5,72.6,72.49,72.6,23000.0,60.2447,60.3278,60.2364,60.3278,23000.0
2015-02-20 13:15:00,72.59,72.64,72.58,72.63,8800.0,60.3195,60.361,60.3112,60.3527,8800.0
2015-02-20 13:20:00,72.62,72.72,72.61,72.69,23300.0,60.3444,60.4275,60.3361,60.4026,23300.0
2015-02-20 13:25:00,72.69,72.74,72.66,72.66,19600.0,60.4026,60.4441,60.3777,60.3777,19600.0
2015-02-20 13:30:00,72.66,72.7,72.66,72.67,12300.0,60.3777,60.4109,60.3777,60.386,12300.0
2015-02-20 13:35:00,72.67,72.74,72.66,72.74,39300.0,60.386,60.4441,60.3777,60.4441,39300.0
2015-02-20 13:40:00,72.74,72.8,72.73,72.75,55700.0,60.4441,60.494,60.4358,60.4525,55700.0
2015-02-20 13:45:00,72.74,72.75,72.71,72.74,35700.0,60.4441,60.4525,60.4192,60.4441,35700.0
2015-02-20 13:50:00,72.73,72.78,72.73,72.76,34500.0,60.4358,60.4774,60.4358,60.4608,34500.0
2015-02-20 13:55:00,72.76,72.87,72.76,72.83,35700.0,60.4608,60.5522,60.4608,60.5189,35700.0
2015-02-20 14:00:00,72.84,72.89,72.83,72.89,26300.0,60.5272,60.5688,60.5189,60.5688,26300.0
2015-02-20 14:05:00,72.89,73.0,72.89,72.98,103900.0,60.5688,60.6602,60.5688,60.6436,103900.0
2015-02-20 14:10:00,72.99,73.09,72.99,73.07,58200.0,60.6519,60.735,60.6519,60.7184,58200.0
2015-02-20 14:15:00,73.07,73.09,73.03,73.05,43700.0,60.7184,60.735,60.6851,60.7017,43700.0
2015-02-20 14:20:00,73.05,73.06,72.98,73.0,35100.0,60.7017,60.7101,60.6436,60.6602,35100.0
2015-02-20 14:25:00,72.99,73.02,72.91,72.92,43600.0,60.6519,60.6768,60.5854,60.5937,43600.0
2015-02-20 14:30:00,72.92,73.0,72.91,73.0,24500.0,60.5937,60.6602,60.5854,60.6602,24500.0
2015-02-20 14:35:00,73.0,73.05,72.98,73.02,72000.0,60.6602,60.7017,60.6436,60.6768,72000.0
2015-02-20 14:40:00,73.02,73.07,73.01,73.04,35800.0,60.6768,60.7184,60.6685,60.6934,35800.0
2015-02-20 14:45:00,73.04,73.09,73.02,73.05,26900.0,60.6934,60.735,60.6768,60.7017,26900.0
2015-02-20 14:50:00,73.06,73.17,73.06,73.17,43000.0,60.7101,60.8015,60.7101,60.8015,43000.0
2015-02-20 14:55:00,73.16,73.25,73.16,73.23,58000.0,60.7931,60.8679,60.7931,60.8513,58000.0
2015-02-20 15:00:00,73.23,73.45,73.23,73.37,144100.0,60.8513,61.0341,60.8513,60.9677,144100.0
2015-02-20 15:05:00,73.37,73.51,73.37,73.51,59600.0,60.9677,61.084,60.9677,61.084,59600.0
2015-02-20 15:10:00,73.52,73.52,73.43,73.47,54900.0,61.0923,61.0923,61.0175,61.0507,54900.0
2015-02-20 15:15:00,73.46,73.47,73.36,73.4,38100.0,61.0424,61.0507,60.9593,60.9926,38100.0
2015-02-20 15:20:00,73.39,73.44,73.38,73.42,49100.0,60.9843,61.0258,60.976,61.0092,49100.0
2015-02-20 15:25:00,73.41,73.44,73.37,73.39,80500.0,61.0009,61.0258,60.9677,60.9843,80500.0
2015-02-20 15:30:00,73.39,73.5,73.33,73.48,91500.0,60.9843,61.0757,60.9344,61.0591,91500.0
2015-02-20 15:35:00,73.48,73.57,73.48,73.54,90300.0,61.0591,61.1338,61.0591,61.1089,90300.0
2015-02-20 15:40:00,73.54,73.56,73.51,73.53,68500.0,61.1089,61.1255,61.084,61.1006,68500.0
2015-02-20 15:45:00,73.53,73.56,73.39,73.44,110000.0,61.1006,61.1255,60.9843,61.0258,110000.0
2015-02-20 15:50:00,73.44,73.46,73.38,73.45,128500.0,61.0258,61.0424,60.976,61.0341,128500.0
2015-02-20 15:55:00,73.46,73.57,73.46,73.55,271000.0,61.0424,61.1338,61.0424,61.1172,271000.0
2015-02-23 09:30:00,73.93,74.0,73.73,73.98,207900.0,61.433,61.4912,61.2668,61.4745,207900.0
2015-02-23 09:35:00,74.0,74.34,73.95,74.21,98800.0,61.4912,61.7737,61.4496,61.6657,98800.0
2015-02-23 09:40:00,74.21,74.21,74.06,74.12,181000.0,61.6657,61.6657,61.541,61.5909,181000.0
2015-02-23 09:45:00,74.09,74.11,73.86,73.92,73200.0,61.5659,61.5826,61.3748,61.4247,73200.0
2015-02-23 09:50:00,73.93,73.99,73.8,73.8,61100.0,61.433,61.4828,61.325,61.325,61100.0
2015-02-23 09:55:00,73.8,73.97,73.75,73.82,62100.0,61.325,61.4662,61.2834,61.3416,62100.0
2015-02-23 10:00:00,73.82,73.84,73.52,73.57,127300.0,61.3416,61.3582,61.0923,61.1338,127300.0
2015-02-23 10:05:00,73.59,73.68,73.59,73.64,62200.0,61.1505,61.2252,61.1505,61.192,62200.0
2015-02-23 10:10:00,73.63,73.68,73.54,73.56,45900.0,61.1837,61.2252,61.1089,61.1255,45900.0
2015-02-23 10:15:00,73.56,73.61,73.52,73.61,74800.0,61.1255,61.1671,61.0923,61.1671,74800.0
2015-02-23 10:20:00,73.6,73.69,73.55,73.69,65900.0,61.1588,61.2336,61.1172,61.2336,65900.0
2015-02-23 10:25:00,73.68,73.74,73.66,73.66,67500.0,61.2252,61.2751,61.2086,61.2086,67500.0
2015-02-23 10:30:00,73.66,73.68,73.57,73.57,86500.0,61.2086,61.2252,61.1338,61.1338,86500.0
2015-02-23 10:35:00,73.57,73.57,73.39,73.41,59400.0,61.1338,61.1338,60.9843,61.0009,59400.0
2015-02-23 10:40:00,73.41,73.52,73.39,73.43,43600.0,61.0009,61.0923,60.9843,61.0175,43600.0
2015-02-23 10:45:00,73.44,73.57,73.4,73.56,54500.0,61.0258,61.1338,60.9926,61.1255,54500.0
2015-02-23 10:50:00,73.57,73.6,73.51,73.57,38900.0,61.1338,61.1588,61.084,61.1338,38900.0
2015-02-23 10:55:00,73.56,73.66,73.52,73.52,40000.0,61.1255,61.2086,61.0923,61.0923,40000.0
2015-02-23 11:00:00,73.53,73.55,73.43,73.44,35400.0,61.1006,61.1172,61.0175,61.0258,35400.0
2015-02-23 11:05:00,73.43,73.47,73.36,73.4,33200.0,61.0175,61.0507,60.9593,60.9926,33200.0
2015-02-23 11:10:00,73.4,73.52,73.4,73.45,43800.0,60.9926,61.0923,60.9926,61.0341,43800.0
2015-02-23 11:15:00,73.45,73.58,73.45,73.51,33500.0,61.0341,61.1422,61.0341,61.084,33500.0
2015-02-23 11:20:00,73.5,73.5,73.33,73.33,43800.0,61.0757,61.0757,60.9344,60.9344,43800.0
2015-02-23 11:25:00,73.33,73.38,73.3,73.34,33400.0,60.9344,60.976,60.9095,60.9427,33400.0
2015-02-23 11:30:00,73.33,73.41,73.32,73.36,27800.0,60.9344,61.0009,60.9261,60.9593,27800.0
2015-02-23 11:35:00,73.36,73.5,73.36,73.5,23100.0,60.9593,61.0757,60.9593,61.0757,23100.0
2015-02-23 11:40:00,73.5,73.62,73.49,73.61,26800.0,61.0757,61.1754,61.0674,61.1671,26800.0
2015-02-23 11:45:00,73.61,73.69,73.6,73.67,33100.0,61.1671,61.2336,61.1588,61.2169,33100.0
2015-02-23 11:50:00,73.67,73.67,73.57,73.58,24400.0,61.2169,61.2169,61.1338,61.1422,24400.0
2015-02-23 11:55:00,73.58,73.58,73.5,73.57,30600.0,61.1422,61.1422,61.0757,61.1338,30600.0
2015-02-23 12:00:00,73.56,73.66,73.55,73.6,31600.0,61.1255,61.2086,61.1172,61.1588,31600.0
2015-02-23 12:05:00,73.59,73.62,73.54,73.55,19600.0,61.1505,61.1754,61.1089,61.1172,19600.0
2015-02-23 12:10:00,73.55,73.63,73.54,73.62,38700.0,61.1172,61.1837,61.1089,61.1754,38700.0
2015-02-23 12:15:00,73.63,73.73,73.62,73.71,67900.0,61.1837,61.2668,61.1754,61.2502,67900.0
2015-02-23 12:20:00,73.71,73.72,73.55,73.55,80400.0,61.2502,61.2585,61.1172,61.1172,80400.0
2015-02-23 12:25:00,73.55,73.64,73.55,73.63,20300.0,61.1172,61.192,61.1172,61.1837,20300.0
2015-02-23 12:30:00,73.63,73.69,73.62,73.66,22500.0,61.1837,61.2336,61.1754,61.2086,22500.0
2015-02-23 12:35:00,73.66,73.7,73.63,73.65,22000.0,61.2086,61.2419,61.1837,61.2003,22000.0
2015-02-23 12:40:00,73.65,73.71,73.59,73.69,63700.0,61.2003,61.2502,61.1505,61.2336,63700.0
2015-02-23 12:45:00,73.68,73.71,73.6,73.69,36200.0,61.2252,61.2502,61.1588,61.2336,36200.0
2015-02-23 12:50:00,73.69,73.74,73.63,73.72,29000.0,61.2336,61.2751,61.1837,61.2585,29000.0
2015-02-23 12:55:00,73.73,73.73,73.64,73.65,27000.0,61.2668,61.2668,61.192,61.2003,27000.0
2015-02-23 13:00:00,73.66,73.66,73.44,73.45,47800.0,61.2086,61.2086,61.0258,61.0341,47800.0
2015-02-23 13:05:00,73.45,73.47,73.42,73.43,9900.0,61.0341,61.0507,61.0092,61.0175,9900.0
2015-02-23 13:10:00,73.42,73.49,73.39,73.48,45900.0,61.0092,61.0674,60.9843,61.0591,45900.0
2015-02-23 13:15:00,73.49,73.63,73.48,73.63,36900.0,61.0674,61.1837,61.0591,61.1837,36900.0
2015-02-23 13:20:00,73.63,73.66,73.58,73.58,21200.0,61.1837,61.2086,61.1422,61.1422,21200.0
2015-02-23 13:25:00,73.59,73.61,73.55,73.59,43600.0,61.1505,61.1671,61.1172,61.1505,43600.0
2015-02-23 13:30:00,73.59,73.63,73.48,73.52,42200.0,61.1505,61.1837,61.0591,61.0923,42200.0
2015-02-23 13:35:00,73.51,73.51,73.44,73.47,29100.0,61.084,61.084,61.0258,61.0507,29100.0
2015-02-23 13:40:00,73.46,73.53,73.44,73.49,34400.0,61.0424,61.1006,61.0258,61.0674,34400.0
2015-02-23 13:45:00,73.49,73.56,73.49,73.56,30500.0,61.0674,61.1255,61.0674,61.1255,30500.0
2015-02-23 13:50:00,73.57,73.57,73.52,73.54,24900.0,61.1338,61.1338,61.0923,61.1089,24900.0
2015-02-23 13:55:00,73.53,73.57,73.51,73.52,27600.0,61.1006,61.1338,61.084,61.0923,27600.0
2015-02-23 14:00:00,73.51,73.54,73.5,73.51,36200.0,61.084,61.1089,61.0757,61.084,36200.0
2015-02-23 14:05:00,73.5,73.5,73.45,73.46,35600.0,61.0757,61.0757,61.0341,61.0424,35600.0
2015-02-23 14:10:00,73.45,73.48,73.35,73.38,38900.0,61.0341,61.0591,60.951,60.976,38900.0
2015-02-23 14:15:00,73.37,73.48,73.36,73.4,31900.0,60.9677,61.0591,60.9593,60.9926,31900.0
2015-02-23 14:20:00,73.41,73.43,73.34,73.35,39100.0,61.0009,61.0175,60.9427,60.951,39100.0
2015-02-23 14:25:00,73.34,73.36,73.3,73.3,24400.0,60.9427,60.9593,60.9095,60.9095,24400.0
2015-02-23 14:30:00,73.3,73.45,73.29,73.45,32400.0,60.9095,61.0341,60.9012,61.0341,32400.0
2015-02-23 14:35:00,73.46,73.47,73.38,73.39,62100.0,61.0424,61.0507,60.976,60.9843,62100.0
2015-02-23 14:40:00,73.38,73.39,73.31,73.36,32300.0,60.976,60.9843,60.9178,60.9593,32300.0
2015-02-23 14:45:00,73.36,73.4,73.34,73.36,23500.0,60.9593,60.9926,60.9427,60.9593,23500.0
2015-02-23 14:50:00,73.35,73.39,73.3,73.3,28500.0,60.951,60.9843,60.9095,60.9095,28500.0
2015-02-23 14:55:00,73.3,73.36,73.27,73.32,22800.0,60.9095,60.9593,60.8846,60.9261,22800.0
2015-02-23 15:00:00,73.32,73.39,73.31,73.38,36400.0,60.9261,60.9843,60.9178,60.976,36400.0
2015-02-23 15:05:00,73.38,73.38,73.27,73.35,81200.0,60.976,60.976,60.8846,60.951,81200.0
2015-02-23 15:10:00,73.35,73.43,73.34,73.42,33400.0,60.951,61.0175,60.9427,61.0092,33400.0
2015-02-23 15:15:00,73.41,73.5,73.4,73.5,44500.0,61.0009,61.0757,60.9926,61.0757,44500.0
2015-02-23 15:20:00,73.49,73.52,73.48,73.51,52900.0,61.0674,61.0923,61.0591,61.084,52900.0
2015-02-23 15:25:00,73.52,73.58,73.51,73.53,36700.0,61.0923,61.1422,61.084,61.1006,36700.0
2015-02-23 15:30:00,73.53,73.53,73.5,73.51,42100.0,61.1006,61.1006,61.0757,61.084,42100.0
2015-02-23 15:35:00,73.51,73.53,73.48,73.53,52500.0,61.084,61.1006,61.0591,61.1006,52500.0
2015-02-23 15:40:00,73.52,73.56,73.45,73.55,62800.0,61.0923,61.1255,61.0341,61.1172,62800.0
2015-02-23 15:45:00,73.56,73.62,73.53,73.61,83300.0,61.1255,61.1754,61.1006,61.1671,83300.0
2015-02-23 15:50:00,73.62,73.64,73.58,73.63,77900.0,61.1754,61.192,61.1422,61.1837,77900.0
2015-02-23 15:55:00,73.63,73.76,73.6,73.72,295900.0,61.1837,61.2917,61.1588,61.2585,295900.0
2015-02-24 09:30:00,75.61,75.82,75.05,75.41,431100.0,62.829,63.0035,62.3637,62.6628,431100.0
2015-02-24 09:35:00,75.37,75.42,74.85,74.88,347500.0,62.6296,62.6711,62.1975,62.2224,347500.0
2015-02-24 09:40:00,74.88,74.96,74.66,74.66,172600.0,62.2224,62.2889,62.0396,62.0396,172600.0
2015-02-24 09:45:00,74.68,74.89,74.4,74.4,231800.0,62.0562,62.2307,61.8235,61.8235,231800.0
2015-02-24 09:50:00,74.4,74.79,74.39,74.55,165600.0,61.8235,62.1476,61.8152,61.9482,165600.0
2015-02-24 09:55:00,74.56,74.62,74.32,74.4,97400.0,61.9565,62.0064,61.7571,61.8235,97400.0
2015-02-24 10:00:00,74.39,74.45,74.28,74.44,133400.0,61.8152,61.8651,61.7238,61.8568,133400.0
2015-02-24 10:05:00,74.44,74.45,74.25,74.38,164800.0,61.8568,61.8651,61.6989,61.8069,164800.0
2015-02-24 10:10:00,74.36,74.38,74.1,74.14,201700.0,61.7903,61.8069,61.5743,61.6075,201700.0
2015-02-24 10:15:00,74.15,74.17,73.93,74.0,155600.0,61.6158,61.6324,61.433,61.4912,155600.0
2015-02-24 10:20:00,74.0,74.05,73.95,74.05,109900.0,61.4912,61.5327,61.4496,61.5327,109900.0
2015-02-24 10:25:00,74.05,74.17,74.01,74.17,114000.0,61.5327,61.6324,61.4995,61.6324,114000.0
2015-02-24 10:30:00,74.18,74.23,74.11,74.19,137700.0,61.6407,61.6823,61.5826,61.649,137700.0
2015-02-24 10:35:00,74.2,74.42,74.2,74.41,129300.0,61.6573,61.8402,61.6573,61.8319,129300.0
2015-02-24 10:40:00,74.41,74.45,74.38,74.41,115200.0,61.8319,61.8651,61.8069,61.8319,115200.0
2015-02-24 10:45:00,74.44,74.48,74.42,74.48,65000.0,61.8568,61.89,61.8402,61.89,65000.0
2015-02-24 10:50:00,74.48,74.55,74.36,74.38,79100.0,61.89,61.9482,61.7903,61.8069,79100.0
2015-02-24 10:55:00,74.37,74.41,74.36,74.39,61900.0,61.7986,61.8319,61.7903,61.8152,61900.0
2015-02-24 11:00:00,74.4,74.42,74.33,74.36,72200.0,61.8235,61.8402,61.7654,61.7903,72200.0
2015-02-24 11:05:00,74.36,74.37,74.28,74.29,54200.0,61.7903,61.7986,61.7238,61.7321,54200.0
2015-02-24 11:10:00,74.3,74.43,74.27,74.42,69400.0,61.7404,61.8485,61.7155,61.8402,69400.0
2015-02-24 11:15:00,74.42,74.44,74.39,74.43,54700.0,61.8402,61.8568,61.8152,61.8485,54700.0
2015-02-24 11:20:00,74.43,74.5,74.42,74.42,72100.0,61.8485,61.9066,61.8402,61.8402,72100.0
2015-02-24 11:25:00,74.42,74.44,74.22,74.36,88500.0,61.8402,61.8568,61.674,61.7903,88500.0
2015-02-24 11:30:00,74.36,74.38,74.3,74.34,58000.0,61.7903,61.8069,61.7404,61.7737,58000.0
2015-02-24 11:35:00,74.33,74.37,74.32,74.36,63300.0,61.7654,61.7986,61.7571,61.7903,63300.0
2015-02-24 11:40:00,74.36,74.49,74.35,74.48,44800.0,61.7903,61.8983,61.782,61.89,44800.0
2015-02-24 11:45:00,74.47,74.53,74.46,74.52,74500.0,61.8817,61.9316,61.8734,61.9233,74500.0
2015-02-24 11:50:00,74.51,74.55,74.37,74.39,60700.0,61.9149,61.9482,61.7986,61.8152,60700.0
2015-02-24 11:55:00,74.38,74.43,74.37,74.39,53200.0,61.8069,61.8485,61.7986,61.8152,53200.0
2015-02-24 12:00:00,74.39,74.5,74.37,74.49,48100.0,61.8152,61.9066,61.7986,61.8983,48100.0
2015-02-24 12:05:00,74.49,74.58,74.49,74.56,45100.0,61.8983,61.9731,61.8983,61.9565,45100.0
2015-02-24 12:10:00,74.56,74.6,74.52,74.53,58600.0,61.9565,61.9897,61.9233,61.9316,58600.0
2015-02-24 12:15:00,74.54,74.59,74.54,74.58,48900.0,61.9399,61.9814,61.9399,61.9731,48900.0
2015-02-24 12:20:00,74.58,74.66,74.57,74.63,54900.0,61.9731,62.0396,61.9648,62.0147,54900.0
2015-02-24 12:25:00,74.63,74.63,74.56,74.6,44400.0,62.0147,62.0147,61.9565,61.9897,44400.0
2015-02-24 12:30:00,74.61,74.63,74.43,74.44,89600.0,61.998,62.0147,61.8485,61.8568,89600.0
2015-02-24 12:35:00,74.44,74.45,74.39,74.44,39100.0,61.8568,61.8651,61.8152,61.8568,39100.0
2015-02-24 12:40:00,74.45,74.54,74.43,74.53,58000.0,61.8651,61.9399,61.8485,61.9316,58000.0
2015-02-24 12:45:00,74.53,74.62,74.52,74.61,42500.0,61.9316,62.0064,61.9233,61.998,42500.0
2015-02-24 12:50:00,74.62,74.64,74.43,74.52,61800.0,62.0064,62.023,61.8485,61.9233,61800.0
2015-02-24 12:55:00,74.53,74.62,74.53,74.61,42200.0,61.9316,62.0064,61.9316,61.998,42200.0
2015-02-24 13:00:00,74.61,74.61,74.49,74.54,43200.0,61.998,61.998,61.8983,61.9399,43200.0
2015-02-24 13:05:00,74.55,74.56,74.35,74.41,113600.0,61.9482,61.9565,61.782,61.8319,113600.0
2015-02-24 13:10:00,74.41,74.45,74.39,74.43,43100.0,61.8319,61.8651,61.8152,61.8485,43100.0
2015-02-24 13:15:00,74.42,74.43,74.36,74.39,42700.0,61.8402,61.8485,61.7903,61.8152,42700.0
2015-02-24 13:20:00,74.4,74.43,74.28,74.31,100400.0,61.8235,61.8485,61.7238,61.7488,100400.0
2015-02-24 13:25:00,74.3,74.35,74.29,74.31,92600.0,61.7404,61.782,61.7321,61.7488,92600.0
2015-02-24 13:30:00,74.31,74.48,74.3,74.48,66200.0,61.7488,61.89,61.7404,61.89,66200.0
2015-02-24 13:35:00,74.48,74.53,74.46,74.48,57900.0,61.89,61.9316,61.8734,61.89,57900.0
2015-02-24 13:40:00,74.48,74.53,74.46,74.52,47400.0,61.89,61.9316,61.8734,61.9233,47400.0
2015-02-24 13:45:00,74.53,74.55,74.49,74.49,44500.0,61.9316,61.9482,61.8983,61.8983,44500.0
2015-02-24 13:50:00,74.49,74.51,74.48,74.51,60400.0,61.8983,61.9149,61.89,61.9149,60400.0
2015-02-24 13:55:00,74.51,74.6,74.5,74.59,43900.0,61.9149,61.9897,61.9066,61.9814,43900.0
2015-02-24 14:00:00,74.59,74.61,74.54,74.54,70200.0,61.9814,61.998,61.9399,61.9399,70200.0
2015-02-24 14:05:00,74.53,74.54,74.35,74.36,152600.0,61.9316,61.9399,61.782,61.7903,152600.0
2015-02-24 14:10:00,74.38,74.41,74.35,74.36,82800.0,61.8069,61.8319,61.782,61.7903,82800.0
2015-02-24 14:15:00,74.36,74.38,74.35,74.37,52200.0,61.7903,61.8069,61.782,61.7986,52200.0
2015-02-24 14:20:00,74.38,74.38,74.29,74.31,105500.0,61.8069,61.8069,61.7321,61.7488,105500.0
2015-02-24 14:25:00,74.31,74.37,74.24,74.36,95500.0,61.7488,61.7986,61.6906,61.7903,95500.0
2015-02-24 14:30:00,74.37,74.43,74.36,74.42,55300.0,61.7986,61.8485,61.7903,61.8402,55300.0
2015-02-24 14:35:00,74.42,74.44,74.4,74.42,74400.0,61.8402,61.8568,61.8235,61.8402,74400.0
2015-02-24 14:40:00,74.42,74.43,74.39,74.41,90000.0,61.8402,61.8485,61.8152,61.8319,90000.0
2015-02-24 14:45:00,74.41,74.46,74.4,74.45,69600.0,61.8319,61.8734,61.8235,61.8651,69600.0
2015-02-24 14:50:00,74.44,74.46,74.44,74.45,106300.0,61.8568,61.8734,61.8568,61.8651,106300.0
2015-02-24 14:55:00,74.45,74.45,74.39,74.4,110200.0,61.8651,61.8651,61.8152,61.8235,110200.0
2015-02-24 15:00:00,74.4,74.4,74.36,74.37,79400.0,61.8235,61.8235,61.7903,61.7986,79400.0
2015-02-24 15:05:00,74.37,74.37,74.34,74.35,102400.0,61.7986,61.7986,61.7737,61.782,102400.0
2015-02-24 15:10:00,74.35,74.38,74.34,74.38,87700.0,61.782,61.8069,61.7737,61.8069,87700.0
2015-02-24 15:15:00,74.38,74.46,74.35,74.45,94900.0,61.8069,61.8734,61.782,61.8651,94900.0
2015-02-24 15:20:00,74.45,74.46,74.38,74.38,130100.0,61.8651,61.8734,61.8069,61.8069,130100.0
2015-02-24 15:25:00,74.39,74.42,74.37,74.41,82400.0,61.8152,61.8402,61.7986,61.8319,82400.0
2015-02-24 15:30:00,74.41,74.41,74.39,74.4,109300.0,61.8319,61.8319,61.8152,61.8235,109300.0
2015-02-24 15:35:00,74.4,74.55,74.39,74.54,260600.0,61.8235,61.9482,61.8152,61.9399,260600.0
2015-02-24 15:40:00,74.55,74.67,74.55,74.62,266100.0,61.9482,62.0479,61.9482,62.0064,266100.0
2015-02-24 15:45:00,74.62,74.74,74.6,74.73,362400.0,62.0064,62.1061,61.9897,62.0978,362400.0
2015-02-24 15:50:00,74.73,74.75,74.7,74.75,302300.0,62.0978,62.1144,62.0728,62.1144,302300.0
2015-02-24 15:55:00,74.75,74.75,74.66,74.69,477500.0,62.1144,62.1144,62.0396,62.0645,477500.0
2015-02-25 09:30:00,75.9,75.98,74.92,74.98,132000.0,63.07,63.1365,62.2556,62.3055,132000.0
2015-02-25 09:35:00,74.97,75.03,74.21,74.96,562300.0,62.2972,62.347,61.6657,62.2889,562300.0
2015-02-25 09:40:00,74.96,74.96,74.21,74.32,223000.0,62.2889,62.2889,61.6657,61.7571,223000.0
2015-02-25 09:45:00,74.31,74.32,73.86,73.86,291600.0,61.7488,61.7571,61.3748,61.3748,291600.0
2015-02-25 09:50:00,73.88,73.98,73.25,73.61,469600.0,61.3914,61.4745,60.8679,61.1671,469600.0
2015-02-25 09:55:00,73.6,74.09,73.59,73.8,429800.0,61.1588,61.5659,61.1505,61.325,429800.0
2015-02-25 10:00:00,73.79,74.19,73.79,74.18,169400.0,61.3167,61.649,61.3167,61.6407,169400.0
2015-02-25 10:05:00,74.17,74.36,73.97,74.31,231600.0,61.6324,61.7903,61.4662,61.7488,231600.0
2015-02-25 10:10:00,74.31,74.32,74.09,74.1,137400.0,61.7488,61.7571,61.5659,61.5743,137400.0
2015-02-25 10:15:00,74.12,74.42,74.11,74.34,175000.0,61.5909,61.8402,61.5826,61.7737,175000.0
2015-02-25 10:20:00,74.34,74.58,74.29,74.51,168800.0,61.7737,61.9731,61.7321,61.9149,168800.0
2015-02-25 10:25:00,74.52,74.6,74.45,74.46,96100.0,61.9233,61.9897,61.8651,61.8734,96100.0
2015-02-25 10:30:00,74.47,74.75,74.43,74.65,141800.0,61.8817,62.1144,61.8485,62.0313,141800.0
2015-02-25 10:35:00,74.65,74.75,74.65,74.69,93500.0,62.0313,62.1144,62.0313,62.0645,93500.0
2015-02-25 10:40:00,74.69,74.73,74.58,74.72,90900.0,62.0645,62.0978,61.9731,62.0894,90900.0
2015-02-25 10:45:00,74.73,74.77,74.59,74.65,116100.0,62.0978,62.131,61.9814,62.0313,116100.0
2015-02-25 10:50:00,74.66,74.66,74.36,74.37,146500.0,62.0396,62.0396,61.7903,61.7986,146500.0
2015-02-25 10:55:00,74.37,74.52,74.35,74.48,86900.0,61.7986,61.9233,61.782,61.89,86900.0
2015-02-25 11:00:00,74.48,74.58,74.43,74.48,80700.0,61.89,61.9731,61.8485,61.89,80700.0
2015-02-25 11:05:00,74.47,74.5,74.38,74.39,103800.0,61.8817,61.9066,61.8069,61.8152,103800.0
2015-02-25 11:10:00,74.4,74.5,74.37,74.44,72200.0,61.8235,61.9066,61.7986,61.8568,72200.0
2015-02-25 11:15:00,74.44,74.45,74.24,74.28,101800.0,61.8568,61.8651,61.6906,61.7238,101800.0
2015-02-25 11:20:00,74.28,74.37,74.18,74.2,179100.0,61.7238,61.7986,61.6407,61.6573,179100.0
2015-02-25 11:25:00,74.2,74.27,74.13,74.16,67300.0,61.6573,61.7155,61.5992,61.6241,67300.0
2015-02-25 11:30:00,74.14,74.3,74.14,74.23,124900.0,61.6075,61.7404,61.6075,61.6823,124900.0
2015-02-25 11:35:00,74.24,74.25,74.12,74.16,79200.0,61.6906,61.6989,61.5909,61.6241,79200.0
2015-02-25 11:40:00,74.15,74.18,74.12,74.17,41100.0,61.6158,61.6407,61.5909,61.6324,41100.0
2015-02-25 11:45:00,74.18,74.21,74.03,74.09,68100.0,61.6407,61.6657,61.5161,61.5659,68100.0
2015-02-25 11:50:00,74.09,74.3,74.06,74.25,129000.0,61.5659,61.7404,61.541,61.6989,129000.0
2015-02-25 11:55:00,74.24,74.24,74.12,74.15,34500.0,61.6906,61.6906,61.5909,61.6158,34500.0
2015-02-25 12:00:00,74.15,74.23,74.14,74.18,33200.0,61.6158,61.6823,61.6075,61.6407,33200.0
2015-02-25 12:05:00,74.19,74.2,74.09,74.2,30400.0,61.649,61.6573,61.5659,61.6573,30400.0
2015-02-25 12:10:00,74.22,74.3,74.21,74.3,54100.0,61.674,61.7404,61.6657,61.7404,54100.0
2015-02-25 12:15:00,74.29,74.31,74.23,74.25,56600.0,61.7321,61.7488,61.6823,61.6989,56600.0
2015-02-25 12:20:00,74.25,74.28,74.18,74.19,63000.0,61.6989,61.7238,61.6407,61.649,63000.0
2015-02-25 12:25:00,74.19,74.2,74.12,74.16,37200.0,61.649,61.6573,61.5909,61.6241,37200.0
2015-02-25 12:30:00,74.16,74.22,74.14,74.22,36000.0,61.6241,61.674,61.6075,61.674,36000.0
2015-02-25 12:35:00,74.21,74.23,74.11,74.19,47800.0,61.6657,61.6823,61.5826,61.649,47800.0
2015-02-25 12:40:00,74.18,74.3,74.18,74.27,23900.0,61.6407,61.7404,61.6407,61.7155,23900.0
2015-02-25 12:45:00,74.28,74.31,74.27,74.27,36500.0,61.7238,61.7488,61.7155,61.7155,36500.0
2015-02-25 12:50:00,74.26,74.37,74.25,74.37,71600.0,61.7072,61.7986,61.6989,61.7986,71600.0
2015-02-25 12:55:00,74.38,74.39,74.22,74.22,31900.0,61.8069,61.8152,61.674,61.674,31900.0
2015-02-25 13:00:00,74.23,74.34,74.23,74.34,40200.0,61.6823,61.7737,61.6823,61.7737,40200.0
2015-02-25 13:05:00,74.33,74.34,74.26,74.29,34100.0,61.7654,61.7737,61.7072,61.7321,34100.0
2015-02-25 13:10:00,74.3,74.35,74.28,74.35,27900.0,61.7404,61.782,61.7238,61.782,27900.0
2015-02-25 13:15:00,74.35,74.35,74.29,74.3,46200.0,61.782,61.782,61.7321,61.7404,46200.0
2015-02-25 13:20:00,74.3,74.3,74.15,74.22,52900.0,61.7404,61.7404,61.6158,61.674,52900.0
2015-02-25 13:25:00,74.23,74.27,74.21,74.24,71600.0,61.6823,61.7155,61.6657,61.6906,71600.0
2015-02-25 13:30:00,74.23,74.28,74.2,74.26,47100.0,61.6823,61.7238,61.6573,61.7072,47100.0
2015-02-25 13:35:00,74.27,74.31,74.25,74.28,39600.0,61.7155,61.7488,61.6989,61.7238,39600.0
2015-02-25 13:40:00,74.3,74.31,74.23,74.31,43300.0,61.7404,61.7488,61.6823,61.7488,43300.0
2015-02-25 13:45:00,74.31,74.31,74.25,74.27,38100.0,61.7488,61.7488,61.6989,61.7155,38100.0
2015-02-25 13:50:00,74.27,74.28,74.21,74.28,37200.0,61.7155,61.7238,61.6657,61.7238,37200.0
2015-02-25 13:55:00,74.29,74.31,74.18,74.19,51300.0,61.7321,61.7488,61.6407,61.649,51300.0
2015-02-25 14:00:00,74.19,74.31,74.19,74.3,47700.0,61.649,61.7488,61.649,61.7404,47700.0
2015-02-25 14:05:00,74.29,74.3,74.21,74.21,23600.0,61.7321,61.7404,61.6657,61.6657,23600.0
2015-02-25 14:10:00,74.22,74.22,74.15,74.16,33400.0,61.674,61.674,61.6158,61.6241,33400.0
2015-02-25 14:15:00,74.16,74.23,74.15,74.2,53200.0,61.6241,61.6823,61.6158,61.6573,53200.0
2015-02-25 14:20:00,74.21,74.21,74.13,74.16,22500.0,61.6657,61.6657,61.5992,61.6241,22500.0
2015-02-25 14:25:00,74.15,74.19,74.06,74.18,55100.0,61.6158,61.649,61.541,61.6407,55100.0
2015-02-25 14:30:00,74.17,74.18,74.08,74.12,60200.0,61.6324,61.6407,61.5576,61.5909,60200.0
2015-02-25 14:35:00,74.12,74.16,74.06,74.07,70900.0,61.5909,61.6241,61.541,61.5493,70900.0
2015-02-25 14:40:00,74.08,74.1,73.92,73.96,121500.0,61.5576,61.5743,61.4247,61.4579,121500.0
2015-02-25 14:45:00,73.96,74.0,73.87,73.94,58500.0,61.4579,61.4912,61.3831,61.4413,58500.0
2015-02-25 14:50:00,73.94,73.95,73.74,73.83,133900.0,61.4413,61.4496,61.2751,61.3499,133900.0
2015-02-25 14:55:00,73.84,74.13,73.82,74.06,89300.0,61.3582,61.5992,61.3416,61.541,89300.0
2015-02-25 15:00:00,74.07,74.1,73.8,73.82,68000.0,61.5493,61.5743,61.325,61.3416,68000.0
2015-02-25 15:05:00,73.83,74.03,73.82,73.99,54300.0,61.3499,61.5161,61.3416,61.4828,54300.0
2015-02-25 15:10:00,74.0,74.15,74.0,74.05,63400.0,61.4912,61.6158,61.4912,61.5327,63400.0
2015-02-25 15:15:00,74.05,74.13,74.01,74.12,43900.0,61.5327,61.5992,61.4995,61.5909,43900.0
2015-02-25 15:20:00,74.12,74.17,74.06,74.14,84700.0,61.5909,61.6324,61.541,61.6075,84700.0
2015-02-25 15:25:00,74.12,74.15,74.05,74.14,78900.0,61.5909,61.6158,61.5327,61.6075,78900.0
2015-02-25 15:30:00,74.14,74.32,74.13,74.27,87100.0,61.6075,61.7571,61.5992,61.7155,87100.0
2015-02-25 15:35:00,74.28,74.35,74.24,74.26,88100.0,61.7238,61.782,61.6906,61.7072,88100.0
2015-02-25 15:40:00,74.26,74.33,74.25,74.28,79000.0,61.7072,61.7654,61.6989,61.7238,79000.0
2015-02-25 15:45:00,74.29,74.36,74.27,74.36,113400.0,61.7321,61.7903,61.7155,61.7903,113400.0
2015-02-25 15:50:00,74.36,74.43,74.32,74.41,162500.0,61.7903,61.8485,61.7571,61.8319,162500.0
2015-02-25 15:55:00,74.42,74.47,74.38,74.42,347100.0,61.8402,61.8817,61.8069,61.8402,347100.0
2015-02-26 09:30:00,74.51,74.71,74.3,74.59,174700.0,61.9149,62.0811,61.7404,61.9814,174700.0
2015-02-26 09:35:00,74.58,74.95,74.55,74.94,96100.0,61.9731,62.2806,61.9482,62.2723,96100.0
2015-02-26 09:40:00,74.95,75.03,74.62,74.62,82300.0,62.2806,62.347,62.0064,62.0064,82300.0
2015-02-26 09:45:00,74.61,74.75,74.51,74.67,80700.0,61.998,62.1144,61.9149,62.0479,80700.0
2015-02-26 09:50:00,74.67,74.67,74.3,74.31,62100.0,62.0479,62.0479,61.7404,61.7488,62100.0
2015-02-26 09:55:00,74.3,74.39,74.28,74.29,56300.0,61.7404,61.8152,61.7238,61.7321,56300.0
2015-02-26 10:00:00,74.3,74.44,74.25,74.44,46800.0,61.7404,61.8568,61.6989,61.8568,46800.0
2015-02-26 10:05:00,74.43,74.43,74.23,74.29,54300.0,61.8485,61.8485,61.6823,61.7321,54300.0
2015-02-26 10:10:00,74.3,74.32,74.21,74.26,45700.0,61.7404,61.7571,61.6657,61.7072,45700.0
2015-02-26 10:15:00,74.26,74.4,74.25,74.37,48200.0,61.7072,61.8235,61.6989,61.7986,48200.0
2015-02-26 10:20:00,74.37,74.37,74.24,74.26,49700.0,61.7986,61.7986,61.6906,61.7072,49700.0
2015-02-26 10:25:00,74.27,74.5,74.21,74.5,50500.0,61.7155,61.9066,61.6657,61.9066,50500.0
2015-02-26 10:30:00,74.51,74.52,74.42,74.42,44300.0,61.9149,61.9233,61.8402,61.8402,44300.0
2015-02-26 10:35:00,74.43,74.45,74.3,74.3,63100.0,61.8485,61.8651,61.7404,61.7404,63100.0
2015-02-26 10:40:00,74.31,74.38,74.29,74.3,105500.0,61.7488,61.8069,61.7321,61.7404,105500.0
2015-02-26 10:45:00,74.3,74.31,74.15,74.2,117000.0,61.7404,61.7488,61.6158,61.6573,117000.0
2015-02-26 10:50:00,74.2,74.27,74.17,74.24,40700.0,61.6573,61.7155,61.6324,61.6906,40700.0
2015-02-26 10:55:00,74.25,74.42,74.25,74.42,46600.0,61.6989,61.8402,61.6989,61.8402,46600.0
2015-02-26 11:00:00,74.42,74.42,74.37,74.38,33500.0,61.8402,61.8402,61.7986,61.8069,33500.0
2015-02-26 11:05:00,74.38,74.44,74.34,74.44,141100.0,61.8069,61.8568,61.7737,61.8568,141100.0
2015-02-26 11:10:00,74.43,74.5,74.42,74.46,62500.0,61.8485,61.9066,61.8402,61.8734,62500.0
2015-02-26 11:15:00,74.48,74.49,74.4,74.41,55400.0,61.89,61.8983,61.8235,61.8319,55400.0
2015-02-26 11:20:00,74.41,74.41,74.33,74.35,47200.0,61.8319,61.8319,61.7654,61.782,47200.0
2015-02-26 11:25:00,74.35,74.4,74.34,74.39,35300.0,61.782,61.8235,61.7737,61.8152,35300.0
2015-02-26 11:30:00,74.4,74.45,74.4,74.44,69300.0,61.8235,61.8651,61.8235,61.8568,69300.0
2015-02-26 11:35:00,74.44,74.45,74.38,74.45,42300.0,61.8568,61.8651,61.8069,61.8651,42300.0
2015-02-26 11:40:00,74.44,74.45,74.37,74.4,52000.0,61.8568,61.8651,61.7986,61.8235,52000.0
2015-02-26 11:45:00,74.4,74.4,74.28,74.29,28600.0,61.8235,61.8235,61.7238,61.7321,28600.0
2015-02-26 11:50:00,74.28,74.28,74.15,74.18,42200.0,61.7238,61.7238,61.6158,61.6407,42200.0
2015-02-26 11:55:00,74.19,74.31,74.18,74.21,49400.0,61.649,61.7488,61.6407,61.6657,49400.0
2015-02-26 12:00:00,74.22,74.22,74.14,74.17,36000.0,61.674,61.674,61.6075,61.6324,36000.0
2015-02-26 12:05:00,74.17,74.25,74.12,74.23,46600.0,61.6324,61.6989,61.5909,61.6823,46600.0
2015-02-26 12:10:00,74.24,74.25,74.13,74.13,23200.0,61.6906,61.6989,61.5992,61.5992,23200.0
2015-02-26 12:15:00,74.13,74.14,74.01,74.01,57500.0,61.5992,61.6075,61.4995,61.4995,57500.0
2015-02-26 12:20:00,74.01,74.03,73.91,73.92,338400.0,61.4995,61.5161,61.4164,61.4247,338400.0
2015-02-26 12:25:00,73.93,73.94,73.86,73.87,50400.0,61.433,61.4413,61.3748,61.3831,50400.0
2015-02-26 12:30:00,73.87,73.87,73.76,73.81,80000.0,61.3831,61.3831,61.2917,61.3333,80000.0
2015-02-26 12:35:00,73.81,73.86,73.78,73.83,76400.0,61.3333,61.3748,61.3083,61.3499,76400.0
2015-02-26 12:40:00,73.83,73.85,73.7,73.7,39400.0,61.3499,61.3665,61.2419,61.2419,39400.0
2015-02-26 12:45:00,73.69,73.95,73.67,73.93,58100.0,61.2336,61.4496,61.2169,61.433,58100.0
2015-02-26 12:50:00,73.93,73.93,73.84,73.84,25200.0,61.433,61.433,61.3582,61.3582,25200.0
2015-02-26 12:55:00,73.84,73.85,73.74,73.81,72200.0,61.3582,61.3665,61.2751,61.3333,72200.0
2015-02-26 13:00:00,73.81,73.89,73.78,73.89,42400.0,61.3333,61.3998,61.3083,61.3998,42400.0
2015-02-26 13:05:00,73.9,73.91,73.75,73.77,38000.0,61.4081,61.4164,61.2834,61.3,38000.0
2015-02-26 13:10:00,73.77,73.8,73.76,73.8,51700.0,61.3,61.325,61.2917,61.325,51700.0
2015-02-26 13:15:00,73.79,73.82,73.76,73.8,45600.0,61.3167,61.3416,61.2917,61.325,45600.0
2015-02-26 13:20:00,73.79,73.82,73.76,73.8,76500.0,61.3167,61.3416,61.2917,61.325,76500.0
2015-02-26 13:25:00,73.81,73.87,73.8,73.83,38000.0,61.3333,61.3831,61.325,61.3499,38000.0
2015-02-26 13:30:00,73.83,73.83,73.8,73.8,34500.0,61.3499,61.3499,61.325,61.325,34500.0
2015-02-26 13:35:00,73.8,73.9,73.8,73.9,61100.0,61.325,61.4081,61.325,61.4081,61100.0
2015-02-26 13:40:00,73.9,73.99,73.89,73.98,96600.0,61.4081,61.4828,61.3998,61.4745,96600.0
2015-02-26 13:45:00,73.98,73.98,73.91,73.91,89500.0,61.4745,61.4745,61.4164,61.4164,89500.0
2015-02-26 13:50:00,73.92,73.92,73.83,73.84,86200.0,61.4247,61.4247,61.3499,61.3582,86200.0
2015-02-26 13:55:00,73.83,73.84,73.82,73.82,49200.0,61.3499,61.3582,61.3416,61.3416,49200.0
2015-02-26 14:00:00,73.83,73.83,73.8,73.81,158700.0,61.3499,61.3499,61.325,61.3333,158700.0
2015-02-26 14:05:00,73.8,73.82,73.8,73.81,112000.0,61.325,61.3416,61.325,61.3333,112000.0
2015-02-26 14:10:00,73.82,73.95,73.81,73.94,198700.0,61.3416,61.4496,61.3333,61.4413,198700.0
2015-02-26 14:15:00,73.94,73.96,73.88,73.88,207600.0,61.4413,61.4579,61.3914,61.3914,207600.0
2015-02-26 14:20:00,73.88,73.95,73.86,73.92,105900.0,61.3914,61.4496,61.3748,61.4247,105900.0
2015-02-26 14:25:00,73.92,73.93,73.89,73.92,179800.0,61.4247,61.433,61.3998,61.4247,179800.0
2015-02-26 14:30:00,73.92,73.97,73.88,73.89,83800.0,61.4247,61.4662,61.3914,61.3998,83800.0
2015-02-26 14:35:00,73.89,73.91,73.86,73.89,52200.0,61.3998,61.4164,61.3748,61.3998,52200.0
2015-02-26 14:40:00,73.9,73.92,73.88,73.88,76900.0,61.4081,61.4247,61.3914,61.3914,76900.0
2015-02-26 14:45:00,73.88,73.91,73.87,73.87,85600.0,61.3914,61.4164,61.3831,61.3831,85600.0
2015-02-26 14:50:00,73.87,73.87,73.83,73.83,61800.0,61.3831,61.3831,61.3499,61.3499,61800.0
2015-02-26 14:55:00,73.83,73.83,73.79,73.79,41900.0,61.3499,61.3499,61.3167,61.3167,41900.0
2015-02-26 15:00:00,73.8,73.8,73.6,73.63,129700.0,61.325,61.325,61.1588,61.1837,129700.0
2015-02-26 15:05:00,73.63,73.71,73.56,73.71,98200.0,61.1837,61.2502,61.1255,61.2502,98200.0
2015-02-26 15:10:00,73.71,73.78,73.69,73.77,84800.0,61.2502,61.3083,61.2336,61.3,84800.0
2015-02-26 15:15:00,73.77,73.91,73.74,73.91,80800.0,61.3,61.4164,61.2751,61.4164,80800.0
2015-02-26 15:20:00,73.92,74.01,73.9,73.92,103300.0,61.4247,61.4995,61.4081,61.4247,103300.0
2015-02-26 15:25:00,73.93,73.95,73.86,73.94,64900.0,61.433,61.4496,61.3748,61.4413,64900.0
2015-02-26 15:30:00,73.93,73.96,73.9,73.92,87700.0,61.433,61.4579,61.4081,61.4247,87700.0
2015-02-26 15:35:00,73.91,73.92,73.77,73.83,94700.0,61.4164,61.4247,61.3,61.3499,94700.0
2015-02-26 15:40:00,73.83,73.98,73.82,73.94,232600.0,61.3499,61.4745,61.3416,61.4413,232600.0
2015-02-26 15:45:00,73.94,73.96,73.9,73.91,87800.0,61.4413,61.4579,61.4081,61.4164,87800.0
2015-02-26 15:50:00,73.91,74.2,73.91,74.19,257200.0,61.4164,61.6573,61.4164,61.649,257200.0
2015-02-26 15:55:00,74.2,74.22,74.12,74.15,348600.0,61.6573,61.674,61.5909,61.6158,348600.0
2015-02-27 09:30:00,73.86,74.0,73.78,73.92,94500.0,61.3748,61.4912,61.3083,61.4247,94500.0
2015-02-27 09:35:00,73.91,73.91,73.65,73.82,76100.0,61.4164,61.4164,61.2003,61.3416,76100.0
2015-02-27 09:40:00,73.82,74.01,73.82,73.87,87200.0,61.3416,61.4995,61.3416,61.3831,87200.0
2015-02-27 09:45:00,73.89,73.99,73.85,73.98,154900.0,61.3998,61.4828,61.3665,61.4745,154900.0
2015-02-27 09:50:00,73.97,74.13,73.9,74.11,46700.0,61.4662,61.5992,61.4081,61.5826,46700.0
2015-02-27 09:55:00,74.13,74.23,74.09,74.18,51300.0,61.5992,61.6823,61.5659,61.6407,51300.0
2015-02-27 10:00:00,74.19,74.39,74.17,74.32,77000.0,61.649,61.8152,61.6324,61.7571,77000.0
2015-02-27 10:05:00,74.32,74.37,74.28,74.34,44900.0,61.7571,61.7986,61.7238,61.7737,44900.0
2015-02-27 10:10:00,74.34,74.54,74.34,74.52,69400.0,61.7737,61.9399,61.7737,61.9233,69400.0
2015-02-27 10:15:00,74.52,74.59,74.46,74.58,49500.0,61.9233,61.9814,61.8734,61.9731,49500.0
2015-02-27 10:20:00,74.58,74.6,74.54,74.59,26700.0,61.9731,61.9897,61.9399,61.9814,26700.0
2015-02-27 10:25:00,74.6,74.76,74.58,74.75,48200.0,61.9897,62.1227,61.9731,62.1144,48200.0
2015-02-27 10:30:00,74.76,74.77,74.56,74.56,37100.0,62.1227,62.131,61.9565,61.9565,37100.0
2015-02-27 10:35:00,74.56,74.59,74.46,74.58,37400.0,61.9565,61.9814,61.8734,61.9731,37400.0
2015-02-27 10:40:00,74.58,74.59,74.5,74.59,30000.0,61.9731,61.9814,61.9066,61.9814,30000.0
2015-02-27 10:45:00,74.59,74.62,74.53,74.6,21200.0,61.9814,62.0064,61.9316,61.9897,21200.0
2015-02-27 10:50:00,74.6,74.6,74.46,74.46,32400.0,61.9897,61.9897,61.8734,61.8734,32400.0
2015-02-27 10:55:00,74.46,74.59,74.46,74.57,50600.0,61.8734,61.9814,61.8734,61.9648,50600.0
2015-02-27 11:00:00,74.58,74.59,74.46,74.52,29000.0,61.9731,61.9814,61.8734,61.9233,29000.0
2015-02-27 11:05:00,74.53,74.59,74.52,74.53,28600.0,61.9316,61.9814,61.9233,61.9316,28600.0
2015-02-27 11:10:00,74.52,74.53,74.43,74.43,23900.0,61.9233,61.9316,61.8485,61.8485,23900.0
2015-02-27 11:15:00,74.44,74.44,74.32,74.36,34300.0,61.8568,61.8568,61.7571,61.7903,34300.0
2015-02-27 11:20:00,74.36,74.37,74.26,74.35,24200.0,61.7903,61.7986,61.7072,61.782,24200.0
2015-02-27 11:25:00,74.36,74.4,74.28,74.29,28100.0,61.7903,61.8235,61.7238,61.7321,28100.0
2015-02-27 11:30:00,74.3,74.37,74.29,74.32,29200.0,61.7404,61.7986,61.7321,61.7571,29200.0
2015-02-27 11:35:00,74.32,74.32,74.25,74.32,35600.0,61.7571,61.7571,61.6989,61.7571,35600.0
2015-02-27 11:40:00,74.32,74.44,74.32,74.44,26900.0,61.7571,61.8568,61.7571,61.8568,26900.0
2015-02-27 11:45:00,74.44,74.47,74.36,74.37,28900.0,61.8568,61.8817,61.7903,61.7986,28900.0
2015-02-27 11:50:00,74.36,74.37,74.29,74.33,21500.0,61.7903,61.7986,61.7321,61.7654,21500.0
2015-02-27 11:55:00,74.33,74.4,74.31,74.38,27800.0,61.7654,61.8235,61.7488,61.8069,27800.0
2015-02-27 12:00:00,74.38,74.39,74.3,74.32,17100.0,61.8069,61.8152,61.7404,61.7571,17100.0
2015-02-27 12:05:00,74.31,74.38,74.29,74.35,25100.0,61.7488,61.8069,61.7321,61.782,25100.0
2015-02-27 12:10:00,74.34,74.38,74.34,74.35,11200.0,61.7737,61.8069,61.7737,61.782,11200.0
2015-02-27 12:15:00,74.36,74.36,74.28,74.28,14700.0,61.7903,61.7903,61.7238,61.7238,14700.0
2015-02-27 12:20:00,74.28,74.31,74.27,74.28,42500.0,61.7238,61.7488,61.7155,61.7238,42500.0
2015-02-27 12:25:00,74.28,74.28,74.23,74.24,15700.0,61.7238,61.7238,61.6823,61.6906,15700.0
2015-02-27 12:30:00,74.24,74.3,74.24,74.29,17000.0,61.6906,61.7404,61.6906,61.7321,17000.0
2015-02-27 12:35:00,74.28,74.29,74.23,74.24,19000.0,61.7238,61.7321,61.6823,61.6906,19000.0
2015-02-27 12:40:00,74.24,74.25,74.2,74.2,21700.0,61.6906,61.6989,61.6573,61.6573,21700.0
2015-02-27 12:45:00,74.2,74.25,74.18,74.23,20500.0,61.6573,61.6989,61.6407,61.6823,20500.0
2015-02-27 12:50:00,74.23,74.23,74.14,74.14,22300.0,61.6823,61.6823,61.6075,61.6075,22300.0
2015-02-27 12:55:00,74.13,74.19,74.11,74.12,13600.0,61.5992,61.649,61.5826,61.5909,13600.0
2015-02-27 13:00:00,74.13,74.17,74.11,74.17,19300.0,61.5992,61.6324,61.5826,61.6324,19300.0
2015-02-27 13:05:00,74.17,74.29,74.17,74.26,21000.0,61.6324,61.7321,61.6324,61.7072,21000.0
2015-02-27 13:10:00,74.27,74.27,74.18,74.2,13500.0,61.7155,61.7155,61.6407,61.6573,13500.0
2015-02-27 13:15:00,74.19,74.25,74.15,74.23,22600.0,61.649,61.6989,61.6158,61.6823,22600.0
2015-02-27 13:20:00,74.23,74.3,74.21,74.28,33200.0,61.6823,61.7404,61.6657,61.7238,33200.0
2015-02-27 13:25:00,74.28,74.29,74.21,74.23,16200.0,61.7238,61.7321,61.6657,61.6823,16200.0
2015-02-27 13:30:00,74.24,74.24,74.15,74.2,14900.0,61.6906,61.6906,61.6158,61.6573,14900.0
2015-02-27 13:35:00,74.19,74.19,74.11,74.15,14400.0,61.649,61.649,61.5826,61.6158,14400.0
2015-02-27 13:40:00,74.15,74.17,74.12,74.15,17000.0,61.6158,61.6324,61.5909,61.6158,17000.0
2015-02-27 13:45:00,74.14,74.15,74.05,74.14,61700.0,61.6075,61.6158,61.5327,61.6075,61700.0
2015-02-27 13:50:00,74.14,74.17,74.06,74.07,25300.0,61.6075,61.6324,61.541,61.5493,25300.0
2015-02-27 13:55:00,74.07,74.09,74.05,74.09,14300.0,61.5493,61.5659,61.5327,61.5659,14300.0
2015-02-27 14:00:00,74.08,74.11,74.06,74.06,35900.0,61.5576,61.5826,61.541,61.541,35900.0
2015-02-27 14:05:00,74.07,74.15,74.04,74.12,29500.0,61.5493,61.6158,61.5244,61.5909,29500.0
2015-02-27 14:10:00,74.11,74.14,74.06,74.06,43100.0,61.5826,61.6075,61.541,61.541,43100.0
2015-02-27 14:15:00,74.07,74.1,74.04,74.04,24100.0,61.5493,61.5743,61.5244,61.5244,24100.0
2015-02-27 14:20:00,74.05,74.05,74.0,74.04,34000.0,61.5327,61.5327,61.4912,61.5244,34000.0
2015-02-27 14:25:00,74.03,74.07,74.03,74.07,32600.0,61.5161,61.5493,61.5161,61.5493,32600.0
2015-02-27 14:30:00,74.07,74.08,74.04,74.06,32700.0,61.5493,61.5576,61.5244,61.541,32700.0
2015-02-27 14:35:00,74.06,74.14,74.04,74.06,43200.0,61.541,61.6075,61.5244,61.541,43200.0
2015-02-27 14:40:00,74.06,74.08,73.96,73.97,37500.0,61.541,61.5576,61.4579,61.4662,37500.0
2015-02-27 14:45:00,73.97,74.02,73.96,74.0,40200.0,61.4662,61.5078,61.4579,61.4912,40200.0
2015-02-27 14:50:00,74.0,74.05,73.99,74.04,26600.0,61.4912,61.5327,61.4828,61.5244,26600.0
2015-02-27 14:55:00,74.04,74.07,74.0,74.07,22900.0,61.5244,61.5493,61.4912,61.5493,22900.0
2015-02-27 15:00:00,74.07,74.14,74.03,74.12,45100.0,61.5493,61.6075,61.5161,61.5909,45100.0
2015-02-27 15:05:00,74.11,74.13,74.09,74.09,31300.0,61.5826,61.5992,61.5659,61.5659,31300.0
2015-02-27 15:10:00,74.09,74.1,74.03,74.03,22200.0,61.5659,61.5743,61.5161,61.5161,22200.0
2015-02-27 15:15:00,74.03,74.12,73.97,74.12,46800.0,61.5161,61.5909,61.4662,61.5909,46800.0
2015-02-27 15:20:00,74.1,74.13,74.07,74.11,39100.0,61.5743,61.5992,61.5493,61.5826,39100.0
2015-02-27 15:25:00,74.12,74.17,74.1,74.17,42900.0,61.5909,61.6324,61.5743,61.6324,42900.0
2015-02-27 15:30:00,74.16,74.17,74.02,74.02,51700.0,61.6241,61.6324,61.5078,61.5078,51700.0
2015-02-27 15:35:00,74.02,74.09,74.01,74.09,57900.0,61.5078,61.5659,61.4995,61.5659,57900.0
2015-02-27 15:40:00,74.08,74.1,74.0,74.08,73000.0,61.5576,61.5743,61.4912,61.5576,73000.0
2015-02-27 15:45:00,74.07,74.12,74.02,74.04,100500.0,61.5493,61.5909,61.5078,61.5244,100500.0
2015-02-27 15:50:00,74.04,74.09,74.04,74.08,122300.0,61.5244,61.5659,61.5244,61.5576,122300.0
2015-02-27 15:55:00,74.08,74.14,74.06,74.08,281500.0,61.5576,61.6075,61.541,61.5576,281500.0
2015-03-02 09:30:00,73.52,74.58,73.52,74.57,317400.0,61.0923,61.9731,61.0923,61.9648,317400.0
2015-03-02 09:35:00,74.57,74.79,74.41,74.69,132800.0,61.9648,62.1476,61.8319,62.0645,132800.0
2015-03-02 09:40:00,74.68,74.98,74.68,74.79,93800.0,62.0562,62.3055,62.0562,62.1476,93800.0
2015-03-02 09:45:00,74.79,75.05,74.79,74.96,93600.0,62.1476,62.3637,62.1476,62.2889,93600.0
2015-03-02 09:50:00,74.97,75.17,74.95,75.11,153500.0,62.2972,62.4634,62.2806,62.4135,153500.0
2015-03-02 09:55:00,75.12,75.21,75.08,75.13,136200.0,62.4218,62.4966,62.3886,62.4301,136200.0
2015-03-02 10:00:00,75.1,75.14,74.87,74.93,85100.0,62.4052,62.4385,62.2141,62.264,85100.0
2015-03-02 10:05:00,74.93,75.11,74.85,74.97,98500.0,62.264,62.4135,62.1975,62.2972,98500.0
2015-03-02 10:10:00,74.96,75.18,74.96,75.07,68900.0,62.2889,62.4717,62.2889,62.3803,68900.0
2015-03-02 10:15:00,75.09,75.17,74.98,75.13,78900.0,62.3969,62.4634,62.3055,62.4301,78900.0
2015-03-02 10:20:00,75.13,75.16,75.05,75.05,52300.0,62.4301,62.4551,62.3637,62.3637,52300.0
2015-03-02 10:25:00,75.06,75.07,74.98,75.01,52900.0,62.372,62.3803,62.3055,62.3304,52900.0
2015-03-02 10:30:00,75.02,75.1,75.02,75.08,56100.0,62.3387,62.4052,62.3387,62.3886,56100.0
2015-03-02 10:35:00,75.08,75.11,75.04,75.1,43400.0,62.3886,62.4135,62.3554,62.4052,43400.0
2015-03-02 10:40:00,75.1,75.12,75.0,75.03,47900.0,62.4052,62.4218,62.3221,62.347,47900.0
2015-03-02 10:45:00,75.03,75.1,75.03,75.07,50500.0,62.347,62.4052,62.347,62.3803,50500.0
2015-03-02 10:50:00,75.06,75.17,75.04,75.13,42000.0,62.372,62.4634,62.3554,62.4301,42000.0
2015-03-02 10:55:00,75.13,75.18,75.1,75.16,48600.0,62.4301,62.4717,62.4052,62.4551,48600.0
2015-03-02 11:00:00,75.17,75.17,74.98,74.98,48300.0,62.4634,62.4634,62.3055,62.3055,48300.0
2015-03-02 11:05:00,74.98,75.06,74.96,75.03,39300.0,62.3055,62.372,62.2889,62.347,39300.0
2015-03-02 11:10:00,75.03,75.07,74.93,75.01,26800.0,62.347,62.3803,62.264,62.3304,26800.0
2015-03-02 11:15:00,75.01,75.05,74.95,75.03,36300.0,62.3304,62.3637,62.2806,62.347,36300.0
2015-03-02 11:20:00,75.04,75.11,75.03,75.11,44800.0,62.3554,62.4135,62.347,62.4135,44800.0
2015-03-02 11:25:00,75.12,75.13,75.05,75.07,26600.0,62.4218,62.4301,62.3637,62.3803,26600.0
2015-03-02 11:30:00,75.07,75.12,75.07,75.11,40700.0,62.3803,62.4218,62.3803,62.4135,40700.0
2015-03-02 11:35:00,75.11,75.15,75.08,75.1,35500.0,62.4135,62.4468,62.3886,62.4052,35500.0
2015-03-02 11:40:00,75.11,75.14,75.09,75.12,43700.0,62.4135,62.4385,62.3969,62.4218,43700.0
2015-03-02 11:45:00,75.12,75.17,75.1,75.12,36100.0,62.4218,62.4634,62.4052,62.4218,36100.0
2015-03-02 11:50:00,75.12,75.19,75.12,75.16,53600.0,62.4218,62.48,62.4218,62.4551,53600.0
2015-03-02 11:55:00,75.15,75.16,75.09,75.12,75400.0,62.4468,62.4551,62.3969,62.4218,75400.0
2015-03-02 12:00:00,75.14,75.14,74.95,74.96,40300.0,62.4385,62.4385,62.2806,62.2889,40300.0
2015-03-02 12:05:00,74.96,74.99,74.9,74.92,22000.0,62.2889,62.3138,62.239,62.2556,22000.0
2015-03-02 12:10:00,74.92,74.92,74.78,74.8,28700.0,62.2556,62.2556,62.1393,62.1559,28700.0
2015-03-02 12:15:00,74.8,74.81,74.76,74.77,21700.0,62.1559,62.1642,62.1227,62.131,21700.0
2015-03-02 12:20:00,74.76,74.84,74.72,74.84,29700.0,62.1227,62.1892,62.0894,62.1892,29700.0
2015-03-02 12:25:00,74.84,74.86,74.81,74.86,15300.0,62.1892,62.2058,62.1642,62.2058,15300.0
2015-03-02 12:30:00,74.86,74.88,74.82,74.87,20200.0,62.2058,62.2224,62.1725,62.2141,20200.0
2015-03-02 12:35:00,74.86,74.88,74.82,74.83,16000.0,62.2058,62.2224,62.1725,62.1809,16000.0
2015-03-02 12:40:00,74.82,74.84,74.78,74.81,14800.0,62.1725,62.1892,62.1393,62.1642,14800.0
2015-03-02 12:45:00,74.8,74.83,74.77,74.8,15300.0,62.1559,62.1809,62.131,62.1559,15300.0
2015-03-02 12:50:00,74.8,74.83,74.76,74.78,21700.0,62.1559,62.1809,62.1227,62.1393,21700.0
2015-03-02 12:55:00,74.79,74.81,74.75,74.76,41300.0,62.1476,62.1642,62.1144,62.1227,41300.0
2015-03-02 13:00:00,74.76,74.8,74.74,74.78,38800.0,62.1227,62.1559,62.1061,62.1393,38800.0
2015-03-02 13:05:00,74.79,74.81,74.73,74.81,35600.0,62.1476,62.1642,62.0978,62.1642,35600.0
2015-03-02 13:10:00,74.81,74.86,74.8,74.84,25500.0,62.1642,62.2058,62.1559,62.1892,25500.0
2015-03-02 13:15:00,74.85,74.94,74.85,74.93,30900.0,62.1975,62.2723,62.1975,62.264,30900.0
2015-03-02 13:20:00,74.94,74.96,74.87,74.9,26600.0,62.2723,62.2889,62.2141,62.239,26600.0
2015-03-02 13:25:00,74.91,74.99,74.9,74.98,17500.0,62.2473,62.3138,62.239,62.3055,17500.0
2015-03-02 13:30:00,74.99,75.03,74.95,74.95,63600.0,62.3138,62.347,62.2806,62.2806,63600.0
2015-03-02 13:35:00,74.95,75.01,74.94,75.01,22000.0,62.2806,62.3304,62.2723,62.3304,22000.0
2015-03-02 13:40:00,75.0,75.06,74.99,75.06,29700.0,62.3221,62.372,62.3138,62.372,29700.0
2015-03-02 13:45:00,75.07,75.17,75.06,75.15,36500.0,62.3803,62.4634,62.372,62.4468,36500.0
2015-03-02 13:50:00,75.14,75.17,75.11,75.14,24900.0,62.4385,62.4634,62.4135,62.4385,24900.0
2015-03-02 13:55:00,75.14,75.17,75.1,75.13,31700.0,62.4385,62.4634,62.4052,62.4301,31700.0
2015-03-02 14:00:00,75.12,75.18,75.11,75.12,36200.0,62.4218,62.4717,62.4135,62.4218,36200.0
2015-03-02 14:05:00,75.12,75.17,75.11,75.16,18500.0,62.4218,62.4634,62.4135,62.4551,18500.0
2015-03-02 14:10:00,75.15,75.15,75.06,75.08,26300.0,62.4468,62.4468,62.372,62.3886,26300.0
2015-03-02 14:15:00,75.08,75.15,75.08,75.14,28900.0,62.3886,62.4468,62.3886,62.4385,28900.0
2015-03-02 14:20:00,75.15,75.19,75.13,75.15,36500.0,62.4468,62.48,62.4301,62.4468,36500.0
2015-03-02 14:25:00,75.15,75.18,75.12,75.12,40100.0,62.4468,62.4717,62.4218,62.4218,40100.0
2015-03-02 14:30:00,75.13,75.18,75.12,75.18,26900.0,62.4301,62.4717,62.4218,62.4717,26900.0
2015-03-02 14:35:00,75.17,75.2,75.16,75.2,51600.0,62.4634,62.4883,62.4551,62.4883,51600.0
2015-03-02 14:40:00,75.2,75.2,75.08,75.09,42800.0,62.4883,62.4883,62.3886,62.3969,42800.0
2015-03-02 14:45:00,75.09,75.11,75.01,75.05,51400.0,62.3969,62.4135,62.3304,62.3637,51400.0
2015-03-02 14:50:00,75.05,75.08,75.0,75.01,49200.0,62.3637,62.3886,62.3221,62.3304,49200.0
2015-03-02 14:55:00,75.01,75.09,75.0,75.06,31900.0,62.3304,62.3969,62.3221,62.372,31900.0
2015-03-02 15:00:00,75.06,75.15,75.05,75.11,60400.0,62.372,62.4468,62.3637,62.4135,60400.0
2015-03-02 15:05:00,75.12,75.13,75.09,75.1,41700.0,62.4218,62.4301,62.3969,62.4052,41700.0
2015-03-02 15:10:00,75.09,75.14,75.08,75.13,44900.0,62.3969,62.4385,62.3886,62.4301,44900.0
2015-03-02 15:15:00,75.13,75.19,75.12,75.14,55700.0,62.4301,62.48,62.4218,62.4385,55700.0
2015-03-02 15:20:00,75.14,75.14,75.0,75.01,55300.0,62.4385,62.4385,62.3221,62.3304,55300.0
2015-03-02 15:25:00,75.01,75.04,74.97,75.01,58400.0,62.3304,62.3554,62.2972,62.3304,58400.0
2015-03-02 15:30:00,75.01,75.06,74.97,75.05,58500.0,62.3304,62.372,62.2972,62.3637,58500.0
2015-03-02 15:35:00,75.05,75.13,75.05,75.08,66800.0,62.3637,62.4301,62.3637,62.3886,66800.0
2015-03-02 15:40:00,75.09,75.13,75.08,75.12,48900.0,62.3969,62.4301,62.3886,62.4218,48900.0
2015-03-02 15:45:00,75.13,75.16,75.1,75.13,85000.0,62.4301,62.4551,62.4052,62.4301,85000.0
2015-03-02 15:50:00,75.13,75.15,75.04,75.06,98200.0,62.4301,62.4468,62.3554,62.372,98200.0
2015-03-02 15:55:00,75.06,75.08,75.03,75.08,159300.0,62.372,62.3886,62.347,62.3886,159300.0
2015-03-03 09:30:00,74.9,75.19,74.87,75.19,210500.0,62.239,62.48,62.2141,62.48,210500.0
2015-03-03 09:35:00,75.18,75.18,74.81,75.09,55300.0,62.4717,62.4717,62.1642,62.3969,55300.0
2015-03-03 09:40:00,75.1,75.15,74.82,74.96,32100.0,62.4052,62.4468,62.1725,62.2889,32100.0
2015-03-03 09:45:00,74.98,75.05,74.76,74.76,44300.0,62.3055,62.3637,62.1227,62.1227,44300.0
2015-03-03 09:50:00,74.75,74.76,74.54,74.6,44900.0,62.1144,62.1227,61.9399,61.9897,44900.0
2015-03-03 09:55:00,74.59,74.77,74.5,74.77,54000.0,61.9814,62.131,61.9066,62.131,54000.0
2015-03-03 10:00:00,74.78,74.91,74.76,74.82,40300.0,62.1393,62.2473,62.1227,62.1725,40300.0
2015-03-03 10:05:00,74.81,74.98,74.78,74.94,31500.0,62.1642,62.3055,62.1393,62.2723,31500.0
2015-03-03 10:10:00,74.93,75.0,74.75,74.8,79000.0,62.264,62.3221,62.1144,62.1559,79000.0
2015-03-03 10:15:00,74.79,74.89,74.78,74.82,26700.0,62.1476,62.2307,62.1393,62.1725,26700.0
2015-03-03 10:20:00,74.8,74.83,74.71,74.76,34100.0,62.1559,62.1809,62.0811,62.1227,34100.0
2015-03-03 10:25:00,74.75,74.78,74.7,74.78,37600.0,62.1144,62.1393,62.0728,62.1393,37600.0
2015-03-03 10:30:00,74.78,74.84,74.65,74.69,33700.0,62.1393,62.1892,62.0313,62.0645,33700.0
2015-03-03 10:35:00,74.7,74.81,74.65,74.8,38700.0,62.0728,62.1642,62.0313,62.1559,38700.0
2015-03-03 10:40:00,74.8,74.9,74.78,74.78,34500.0,62.1559,62.239,62.1393,62.1393,34500.0
2015-03-03 10:45:00,74.78,74.81,74.75,74.76,38300.0,62.1393,62.1642,62.1144,62.1227,38300.0
2015-03-03 10:50:00,74.76,74.76,74.65,74.66,24800.0,62.1227,62.1227,62.0313,62.0396,24800.0
2015-03-03 10:55:00,74.66,74.67,74.53,74.58,27100.0,62.0396,62.0479,61.9316,61.9731,27100.0
2015-03-03 11:00:00,74.57,74.57,74.51,74.52,27200.0,61.9648,61.9648,61.9149,61.9233,27200.0
2015-03-03 11:05:00,74.51,74.53,74.4,74.49,40800.0,61.9149,61.9316,61.8235,61.8983,40800.0
2015-03-03 11:10:00,74.48,74.52,74.44,74.45,28600.0,61.89,61.9233,61.8568,61.8651,28600.0
2015-03-03 11:15:00,74.46,74.58,74.46,74.56,31600.0,61.8734,61.9731,61.8734,61.9565,31600.0
2015-03-03 11:20:00,74.57,74.65,74.55,74.61,27000.0,61.9648,62.0313,61.9482,61.998,27000.0
2015-03-03 11:25:00,74.61,74.63,74.46,74.49,46400.0,61.998,62.0147,61.8734,61.8983,46400.0
2015-03-03 11:30:00,74.48,74.49,74.26,74.28,45100.0,61.89,61.8983,61.7072,61.7238,45100.0
2015-03-03 11:35:00,74.29,74.39,74.29,74.38,22500.0,61.7321,61.8152,61.7321,61.8069,22500.0
2015-03-03 11:40:00,74.38,74.39,74.24,74.29,49600.0,61.8069,61.8152,61.6906,61.7321,49600.0
2015-03-03 11:45:00,74.31,74.33,74.26,74.3,29500.0,61.7488,61.7654,61.7072,61.7404,29500.0
2015-03-03 11:50:00,74.3,74.33,74.25,74.33,37800.0,61.7404,61.7654,61.6989,61.7654,37800.0
2015-03-03 11:55:00,74.34,74.37,74.27,74.27,23800.0,61.7737,61.7986,61.7155,61.7155,23800.0
2015-03-03 12:00:00,74.27,74.32,74.24,74.28,21700.0,61.7155,61.7571,61.6906,61.7238,21700.0
2015-03-03 12:05:00,74.29,74.34,74.22,74.24,26400.0,61.7321,61.7737,61.674,61.6906,26400.0
2015-03-03 12:10:00,74.24,74.34,74.24,74.25,24400.0,61.6906,61.7737,61.6906,61.6989,24400.0
2015-03-03 12:15:00,74.24,74.36,74.24,74.36,30000.0,61.6906,61.7903,61.6906,61.7903,30000.0
2015-03-03 12:20:00,74.35,74.37,74.31,74.36,36100.0,61.782,61.7986,61.7488,61.7903,36100.0
2015-03-03 12:25:00,74.35,74.36,74.23,74.29,29000.0,61.782,61.7903,61.6823,61.7321,29000.0
2015-03-03 12:30:00,74.28,74.34,74.23,74.29,23000.0,61.7238,61.7737,61.6823,61.7321,23000.0
2015-03-03 12:35:00,74.3,74.44,74.26,74.41,28500.0,61.7404,61.8568,61.7072,61.8319,28500.0
2015-03-03 12:40:00,74.41,74.41,74.33,74.37,16200.0,61.8319,61.8319,61.7654,61.7986,16200.0
2015-03-03 12:45:00,74.37,74.44,74.37,74.43,23400.0,61.7986,61.8568,61.7986,61.8485,23400.0
2015-03-03 12:50:00,74.43,74.51,74.43,74.46,16900.0,61.8485,61.9149,61.8485,61.8734,16900.0
2015-03-03 12:55:00,74.45,74.59,74.43,74.59,17200.0,61.8651,61.9814,61.8485,61.9814,17200.0
2015-03-03 13:00:00,74.59,74.61,74.53,74.54,20800.0,61.9814,61.998,61.9316,61.9399,20800.0
2015-03-03 13:05:00,74.53,74.62,74.53,74.55,20100.0,61.9316,62.0064,61.9316,61.9482,20100.0
2015-03-03 13:10:00,74.54,74.55,74.5,74.54,16700.0,61.9399,61.9482,61.9066,61.9399,16700.0
2015-03-03 13:15:00,74.55,74.61,74.54,74.57,21500.0,61.9482,61.998,61.9399,61.9648,21500.0
2015-03-03 13:20:00,74.59,74.65,74.58,74.63,20700.0,61.9814,62.0313,61.9731,62.0147,20700.0
2015-03-03 13:25:00,74.63,74.74,74.63,74.72,25100.0,62.0147,62.1061,62.0147,62.0894,25100.0
2015-03-03 13:30:00,74.73,74.75,74.71,74.71,21500.0,62.0978,62.1144,62.0811,62.0811,21500.0
2015-03-03 13:35:00,74.71,74.73,74.65,74.69,24700.0,62.0811,62.0978,62.0313,62.0645,24700.0
2015-03-03 13:40:00,74.68,74.7,74.63,74.66,19300.0,62.0562,62.0728,62.0147,62.0396,19300.0
2015-03-03 13:45:00,74.66,74.75,74.65,74.72,33100.0,62.0396,62.1144,62.0313,62.0894,33100.0
2015-03-03 13:50:00,74.72,74.79,74.66,74.79,20200.0,62.0894,62.1476,62.0396,62.1476,20200.0
2015-03-03 13:55:00,74.78,74.79,74.73,74.75,23600.0,62.1393,62.1476,62.0978,62.1144,23600.0
2015-03-03 14:00:00,74.75,74.81,74.7,74.78,31900.0,62.1144,62.1642,62.0728,62.1393,31900.0
2015-03-03 14:05:00,74.77,74.88,74.75,74.88,44600.0,62.131,62.2224,62.1144,62.2224,44600.0
2015-03-03 14:10:00,74.88,74.94,74.87,74.89,25500.0,62.2224,62.2723,62.2141,62.2307,25500.0
2015-03-03 14:15:00,74.9,74.94,74.89,74.94,24600.0,62.239,62.2723,62.2307,62.2723,24600.0
2015-03-03 14:20:00,74.94,74.96,74.88,74.96,30100.0,62.2723,62.2889,62.2224,62.2889,30100.0
2015-03-03 14:25:00,74.96,74.98,74.93,74.97,17200.0,62.2889,62.3055,62.264,62.2972,17200.0
2015-03-03 14:30:00,74.98,74.99,74.91,74.91,38600.0,62.3055,62.3138,62.2473,62.2473,38600.0
2015-03-03 14:35:00,74.92,74.95,74.83,74.83,29300.0,62.2556,62.2806,62.1809,62.1809,29300.0
2015-03-03 14:40:00,74.83,74.86,74.71,74.74,39900.0,62.1809,62.2058,62.0811,62.1061,39900.0
2015-03-03 14:45:00,74.75,74.82,74.68,74.82,47100.0,62.1144,62.1725,62.0562,62.1725,47100.0
2015-03-03 14:50:00,74.82,74.89,74.81,74.88,26300.0,62.1725,62.2307,62.1642,62.2224,26300.0
2015-03-03 14:55:00,74.87,74.93,74.87,74.92,22900.0,62.2141,62.264,62.2141,62.2556,22900.0
2015-03-03 15:00:00,74.92,74.95,74.89,74.93,44900.0,62.2556,62.2806,62.2307,62.264,44900.0
2015-03-03 15:05:00,74.92,74.93,74.87,74.91,54500.0,62.2556,62.264,62.2141,62.2473,54500.0
2015-03-03 15:10:00,74.92,74.96,74.89,74.9,45100.0,62.2556,62.2889,62.2307,62.239,45100.0
2015-03-03 15:15:00,74.91,75.0,74.9,74.98,55500.0,62.2473,62.3221,62.239,62.3055,55500.0
2015-03-03 15:20:00,74.98,75.04,74.97,75.02,59000.0,62.3055,62.3554,62.2972,62.3387,59000.0
2015-03-03 15:25:00,75.02,75.04,74.97,75.0,49900.0,62.3387,62.3554,62.2972,62.3221,49900.0
2015-03-03 15:30:00,75.0,75.11,74.99,75.11,77500.0,62.3221,62.4135,62.3138,62.4135,77500.0
2015-03-03 15:35:00,75.11,75.15,75.02,75.02,69500.0,62.4135,62.4468,62.3387,62.3387,69500.0
2015-03-03 15:40:00,75.02,75.02,74.95,74.99,41100.0,62.3387,62.3387,62.2806,62.3138,41100.0
2015-03-03 15:45:00,74.98,74.98,74.94,74.96,67200.0,62.3055,62.3055,62.2723,62.2889,67200.0
2015-03-03 15:50:00,74.96,75.0,74.95,74.97,70500.0,62.2889,62.3221,62.2806,62.2972,70500.0
2015-03-03 15:55:00,74.97,75.01,74.93,75.01,115100.0,62.2972,62.3304,62.264,62.3304,115100.0
2015-03-04 09:30:00,74.86,74.94,74.59,74.66,109300.0,62.2058,62.2723,61.9814,62.0396,109300.0
2015-03-04 09:35:00,74.65,74.84,74.52,74.53,66100.0,62.0313,62.1892,61.9233,61.9316,66100.0
2015-03-04 09:40:00,74.57,74.59,74.2,74.21,49700.0,61.9648,61.9814,61.6573,61.6657,49700.0
2015-03-04 09:45:00,74.21,74.45,74.2,74.38,27000.0,61.6657,61.8651,61.6573,61.8069,27000.0
2015-03-04 09:50:00,74.37,74.39,74.26,74.37,32000.0,61.7986,61.8152,61.7072,61.7986,32000.0
2015-03-04 09:55:00,74.35,74.5,74.31,74.38,33800.0,61.782,61.9066,61.7488,61.8069,33800.0
2015-03-04 10:00:00,74.36,74.45,74.24,74.29,34100.0,61.7903,61.8651,61.6906,61.7321,34100.0
2015-03-04 10:05:00,74.27,74.36,74.14,74.17,29100.0,61.7155,61.7903,61.6075,61.6324,29100.0
2015-03-04 10:10:00,74.15,74.23,74.06,74.2,31800.0,61.6158,61.6823,61.541,61.6573,31800.0
2015-03-04 10:15:00,74.21,74.33,74.18,74.33,19600.0,61.6657,61.7654,61.6407,61.7654,19600.0
2015-03-04 10:20:00,74.32,74.33,74.23,74.27,22400.0,61.7571,61.7654,61.6823,61.7155,22400.0
2015-03-04 10:25:00,74.27,74.4,74.23,74.38,25700.0,61.7155,61.8235,61.6823,61.8069,25700.0
2015-03-04 10:30:00,74.37,74.53,74.34,74.52,18800.0,61.7986,61.9316,61.7737,61.9233,18800.0
2015-03-04 10:35:00,74.54,74.54,74.4,74.4,26600.0,61.9399,61.9399,61.8235,61.8235,26600.0
2015-03-04 10:40:00,74.41,74.46,74.33,74.42,27700.0,61.8319,61.8734,61.7654,61.8402,27700.0
2015-03-04 10:45:00,74.42,74.45,74.27,74.3,31800.0,61.8402,61.8651,61.7155,61.7404,31800.0
2015-03-04 10:50:00,74.28,74.33,74.23,74.3,25600.0,61.7238,61.7654,61.6823,61.7404,25600.0
2015-03-04 10:55:00,74.3,74.35,74.28,74.35,44100.0,61.7404,61.782,61.7238,61.782,44100.0
2015-03-04 11:00:00,74.34,74.39,74.28,74.3,35400.0,61.7737,61.8152,61.7238,61.7404,35400.0
2015-03-04 11:05:00,74.3,74.35,74.25,74.28,54100.0,61.7404,61.782,61.6989,61.7238,54100.0
2015-03-04 11:10:00,74.28,74.46,74.27,74.46,27400.0,61.7238,61.8734,61.7155,61.8734,27400.0
2015-03-04 11:15:00,74.47,74.62,74.45,74.59,30200.0,61.8817,62.0064,61.8651,61.9814,30200.0
2015-03-04 11:20:00,74.62,74.62,74.46,74.46,20200.0,62.0064,62.0064,61.8734,61.8734,20200.0
2015-03-04 11:25:00,74.47,74.5,74.41,74.44,19000.0,61.8817,61.9066,61.8319,61.8568,19000.0
2015-03-04 11:30:00,74.45,74.61,74.45,74.61,24000.0,61.8651,61.998,61.8651,61.998,24000.0
2015-03-04 11:35:00,74.6,74.6,74.51,74.55,23400.0,61.9897,61.9897,61.9149,61.9482,23400.0
2015-03-04 11:40:00,74.54,74.55,74.47,74.52,24500.0,61.9399,61.9482,61.8817,61.9233,24500.0
2015-03-04 11:45:00,74.52,74.55,74.5,74.5,15200.0,61.9233,61.9482,61.9066,61.9066,15200.0
2015-03-04 11:50:00,74.5,74.52,74.46,74.52,23900.0,61.9066,61.9233,61.8734,61.9233,23900.0
2015-03-04 11:55:00,74.53,74.62,74.52,74.61,22800.0,61.9316,62.0064,61.9233,61.998,22800.0
2015-03-04 12:00:00,74.61,74.61,74.55,74.58,22600.0,61.998,61.998,61.9482,61.9731,22600.0
2015-03-04 12:05:00,74.58,74.59,74.52,74.54,19500.0,61.9731,61.9814,61.9233,61.9399,19500.0
2015-03-04 12:10:00,74.56,74.64,74.56,74.63,25600.0,61.9565,62.023,61.9565,62.0147,25600.0
2015-03-04 12:15:00,74.64,74.68,74.61,74.66,16000.0,62.023,62.0562,61.998,62.0396,16000.0
2015-03-04 12:20:00,74.66,74.68,74.62,74.64,30800.0,62.0396,62.0562,62.0064,62.023,30800.0
2015-03-04 12:25:00,74.63,74.65,74.6,74.65,15300.0,62.0147,62.0313,61.9897,62.0313,15300.0
2015-03-04 12:30:00,74.65,74.66,74.59,74.61,23800.0,62.0313,62.0396,61.9814,61.998,23800.0
2015-03-04 12:35:00,74.62,74.66,74.6,74.63,19100.0,62.0064,62.0396,61.9897,62.0147,19100.0
2015-03-04 12:40:00,74.63,74.65,74.6,74.65,18000.0,62.0147,62.0313,61.9897,62.0313,18000.0
2015-03-04 12:45:00,74.66,74.69,74.65,74.65,16100.0,62.0396,62.0645,62.0313,62.0313,16100.0
2015-03-04 12:50:00,74.66,74.67,74.54,74.54,13600.0,62.0396,62.0479,61.9399,61.9399,13600.0
2015-03-04 12:55:00,74.54,74.54,74.46,74.47,26900.0,61.9399,61.9399,61.8734,61.8817,26900.0
2015-03-04 13:00:00,74.48,74.49,74.37,74.39,45600.0,61.89,61.8983,61.7986,61.8152,45600.0
2015-03-04 13:05:00,74.38,74.39,74.25,74.26,34500.0,61.8069,61.8152,61.6989,61.7072,34500.0
2015-03-04 13:10:00,74.26,74.36,74.25,74.33,23500.0,61.7072,61.7903,61.6989,61.7654,23500.0
2015-03-04 13:15:00,74.33,74.42,74.32,74.37,18300.0,61.7654,61.8402,61.7571,61.7986,18300.0
2015-03-04 13:20:00,74.37,74.44,74.36,74.37,28700.0,61.7986,61.8568,61.7903,61.7986,28700.0
2015-03-04 13:25:00,74.37,74.41,74.34,74.4,17300.0,61.7986,61.8319,61.7737,61.8235,17300.0
2015-03-04 13:30:00,74.4,74.42,74.31,74.31,15500.0,61.8235,61.8402,61.7488,61.7488,15500.0
2015-03-04 13:35:00,74.31,74.38,74.3,74.36,16200.0,61.7488,61.8069,61.7404,61.7903,16200.0
2015-03-04 13:40:00,74.35,74.38,74.3,74.32,11800.0,61.782,61.8069,61.7404,61.7571,11800.0
2015-03-04 13:45:00,74.31,74.33,74.28,74.29,16400.0,61.7488,61.7654,61.7238,61.7321,16400.0
2015-03-04 13:50:00,74.29,74.35,74.27,74.29,22400.0,61.7321,61.782,61.7155,61.7321,22400.0
2015-03-04 13:55:00,74.29,74.29,74.21,74.22,24500.0,61.7321,61.7321,61.6657,61.674,24500.0
2015-03-04 14:00:00,74.23,74.31,74.22,74.3,19500.0,61.6823,61.7488,61.674,61.7404,19500.0
2015-03-04 14:05:00,74.29,74.29,74.21,74.23,14400.0,61.7321,61.7321,61.6657,61.6823,14400.0
2015-03-04 14:10:00,74.23,74.25,74.13,74.14,28300.0,61.6823,61.6989,61.5992,61.6075,28300.0
2015-03-04 14:15:00,74.14,74.18,74.12,74.17,33300.0,61.6075,61.6407,61.5909,61.6324,33300.0
2015-03-04 14:20:00,74.17,74.21,74.15,74.15,23100.0,61.6324,61.6657,61.6158,61.6158,23100.0
2015-03-04 14:25:00,74.16,74.22,74.15,74.22,16900.0,61.6241,61.674,61.6158,61.674,16900.0
2015-03-04 14:30:00,74.21,74.24,74.18,74.19,17000.0,61.6657,61.6906,61.6407,61.649,17000.0
2015-03-04 14:35:00,74.2,74.23,74.2,74.2,24400.0,61.6573,61.6823,61.6573,61.6573,24400.0
2015-03-04 14:40:00,74.21,74.24,74.2,74.22,56000.0,61.6657,61.6906,61.6573,61.674,56000.0
2015-03-04 14:45:00,74.22,74.24,74.16,74.24,76800.0,61.674,61.6906,61.6241,61.6906,76800.0
2015-03-04 14:50:00,74.24,74.3,74.23,74.28,21600.0,61.6906,61.7404,61.6823,61.7238,21600.0
2015-03-04 14:55:00,74.28,74.36,74.27,74.34,36000.0,61.7238,61.7903,61.7155,61.7737,36000.0
2015-03-04 15:00:00,74.35,74.36,74.23,74.23,38500.0,61.782,61.7903,61.6823,61.6823,38500.0
2015-03-04 15:05:00,74.24,74.26,74.21,74.24,28000.0,61.6906,61.7072,61.6657,61.6906,28000.0
2015-03-04 15:10:00,74.23,74.29,74.23,74.26,32000.0,61.6823,61.7321,61.6823,61.7072,32000.0
2015-03-04 15:15:00,74.27,74.33,74.25,74.27,56100.0,61.7155,61.7654,61.6989,61.7155,56100.0
2015-03-04 15:20:00,74.27,74.31,74.24,74.31,46000.0,61.7155,61.7488,61.6906,61.7488,46000.0
2015-03-04 15:25:00,74.3,74.3,74.23,74.27,57000.0,61.7404,61.7404,61.6823,61.7155,57000.0
2015-03-04 15:30:00,74.26,74.29,74.2,74.2,83100.0,61.7072,61.7321,61.6573,61.6573,83100.0
2015-03-04 15:35:00,74.2,74.24,74.06,74.23,160000.0,61.6573,61.6906,61.541,61.6823,160000.0
2015-03-04 15:40:00,74.23,74.23,74.15,74.19,77100.0,61.6823,61.6823,61.6158,61.649,77100.0
2015-03-04 15:45:00,74.19,74.19,74.13,74.15,80100.0,61.649,61.649,61.5992,61.6158,80100.0
2015-03-04 15:50:00,74.14,74.16,74.07,74.08,96400.0,61.6075,61.6241,61.5493,61.5576,96400.0
2015-03-04 15:55:00,74.09,74.09,73.91,74.0,512700.0,61.5659,61.5659,61.4164,61.4912,512700.0
2015-03-05 09:30:00,74.38,74.83,74.38,74.83,115400.0,61.8069,62.1809,61.8069,62.1809,115400.0
2015-03-05 09:35:00,74.83,74.86,74.51,74.51,44700.0,62.1809,62.2058,61.9149,61.9149,44700.0
2015-03-05 09:40:00,74.5,74.61,74.47,74.51,49700.0,61.9066,61.998,61.8817,61.9149,49700.0
2015-03-05 09:45:00,74.52,74.7,74.49,74.69,61500.0,61.9233,62.0728,61.8983,62.0645,61500.0
2015-03-05 09:50:00,74.69,74.7,74.5,74.52,77600.0,62.0645,62.0728,61.9066,61.9233,77600.0
2015-03-05 09:55:00,74.52,74.6,74.41,74.59,40500.0,61.9233,61.9897,61.8319,61.9814,40500.0
2015-03-05 10:00:00,74.57,74.69,74.54,74.56,40400.0,61.9648,62.0645,61.9399,61.9565,40400.0
2015-03-05 10:05:00,74.56,74.65,74.54,74.59,26200.0,61.9565,62.0313,61.9399,61.9814,26200.0
2015-03-05 10:10:00,74.6,74.76,74.59,74.71,107800.0,61.9897,62.1227,61.9814,62.0811,107800.0
2015-03-05 10:15:00,74.73,74.74,74.52,74.52,65800.0,62.0978,62.1061,61.9233,61.9233,65800.0
2015-03-05 10:20:00,74.54,74.62,74.51,74.62,38200.0,61.9399,62.0064,61.9149,62.0064,38200.0
2015-03-05 10:25:00,74.62,74.77,74.61,74.75,46400.0,62.0064,62.131,61.998,62.1144,46400.0
2015-03-05 10:30:00,74.75,74.77,74.67,74.69,20500.0,62.1144,62.131,62.0479,62.0645,20500.0
2015-03-05 10:35:00,74.71,74.77,74.71,74.75,28600.0,62.0811,62.131,62.0811,62.1144,28600.0
2015-03-05 10:40:00,74.75,74.82,74.74,74.82,21900.0,62.1144,62.1725,62.1061,62.1725,21900.0
2015-03-05 10:45:00,74.83,74.92,74.82,74.86,27500.0,62.1809,62.2556,62.1725,62.2058,27500.0
2015-03-05 10:50:00,74.86,74.99,74.85,74.94,87900.0,62.2058,62.3138,62.1975,62.2723,87900.0
2015-03-05 10:55:00,74.93,74.97,74.89,74.9,18500.0,62.264,62.2972,62.2307,62.239,18500.0
2015-03-05 11:00:00,74.9,74.95,74.88,74.88,28400.0,62.239,62.2806,62.2224,62.2224,28400.0
2015-03-05 11:05:00,74.88,74.89,74.75,74.82,18200.0,62.2224,62.2307,62.1144,62.1725,18200.0
2015-03-05 11:10:00,74.82,74.82,74.65,74.67,30600.0,62.1725,62.1725,62.0313,62.0479,30600.0
2015-03-05 11:15:00,74.67,74.74,74.6,74.73,29300.0,62.0479,62.1061,61.9897,62.0978,29300.0
2015-03-05 11:20:00,74.74,74.74,74.67,74.71,20400.0,62.1061,62.1061,62.0479,62.0811,20400.0
2015-03-05 11:25:00,74.72,74.79,74.7,74.72,17400.0,62.0894,62.1476,62.0728,62.0894,17400.0
2015-03-05 11:30:00,74.71,74.84,74.71,74.84,19100.0,62.0811,62.1892,62.0811,62.1892,19100.0
2015-03-05 11:35:00,74.84,74.88,74.83,74.87,23500.0,62.1892,62.2224,62.1809,62.2141,23500.0
2015-03-05 11:40:00,74.87,74.89,74.78,74.79,20100.0,62.2141,62.2307,62.1393,62.1476,20100.0
2015-03-05 11:45:00,74.8,74.88,74.8,74.83,17200.0,62.1559,62.2224,62.1559,62.1809,17200.0
2015-03-05 11:50:00,74.83,74.84,74.72,74.78,19400.0,62.1809,62.1892,62.0894,62.1393,19400.0
2015-03-05 11:55:00,74.79,74.87,74.78,74.87,14600.0,62.1476,62.2141,62.1393,62.2141,14600.0
2015-03-05 12:00:00,74.87,74.88,74.77,74.78,15700.0,62.2141,62.2224,62.131,62.1393,15700.0
2015-03-05 12:05:00,74.78,74.78,74.73,74.73,13600.0,62.1393,62.1393,62.0978,62.0978,13600.0
2015-03-05 12:10:00,74.73,74.73,74.62,74.62,20500.0,62.0978,62.0978,62.0064,62.0064,20500.0
2015-03-05 12:15:00,74.62,74.69,74.62,74.66,13000.0,62.0064,62.0645,62.0064,62.0396,13000.0
2015-03-05 12:20:00,74.66,74.68,74.57,74.68,13800.0,62.0396,62.0562,61.9648,62.0562,13800.0
2015-03-05 12:25:00,74.68,74.7,74.65,74.66,17300.0,62.0562,62.0728,62.0313,62.0396,17300.0
2015-03-05 12:30:00,74.67,74.69,74.66,74.67,23000.0,62.0479,62.0645,62.0396,62.0479,23000.0
2015-03-05 12:35:00,74.66,74.69,74.63,74.63,12400.0,62.0396,62.0645,62.0147,62.0147,12400.0
2015-03-05 12:40:00,74.63,74.67,74.59,74.59,33300.0,62.0147,62.0479,61.9814,61.9814,33300.0
2015-03-05 12:45:00,74.6,74.61,74.54,74.55,33700.0,61.9897,61.998,61.9399,61.9482,33700.0
2015-03-05 12:50:00,74.54,74.58,74.5,74.57,30900.0,61.9399,61.9731,61.9066,61.9648,30900.0
2015-03-05 12:55:00,74.56,74.57,74.49,74.52,27200.0,61.9565,61.9648,61.8983,61.9233,27200.0
2015-03-05 13:00:00,74.52,74.52,74.47,74.48,13400.0,61.9233,61.9233,61.8817,61.89,13400.0
2015-03-05 13:05:00,74.49,74.5,74.44,74.46,21400.0,61.8983,61.9066,61.8568,61.8734,21400.0
2015-03-05 13:10:00,74.47,74.52,74.46,74.52,14100.0,61.8817,61.9233,61.8734,61.9233,14100.0
2015-03-05 13:15:00,74.52,74.54,74.47,74.5,31500.0,61.9233,61.9399,61.8817,61.9066,31500.0
2015-03-05 13:20:00,74.48,74.5,74.42,74.5,14200.0,61.89,61.9066,61.8402,61.9066,14200.0
2015-03-05 13:25:00,74.51,74.58,74.51,74.54,15400.0,61.9149,61.9731,61.9149,61.9399,15400.0
2015-03-05 13:30:00,74.55,74.57,74.47,74.53,45000.0,61.9482,61.9648,61.8817,61.9316,45000.0
2015-03-05 13:35:00,74.53,74.66,74.53,74.65,21900.0,61.9316,62.0396,61.9316,62.0313,21900.0
2015-03-05 13:40:00,74.65,74.75,74.65,74.75,33000.0,62.0313,62.1144,62.0313,62.1144,33000.0
2015-03-05 13:45:00,74.74,74.83,74.73,74.73,47900.0,62.1061,62.1809,62.0978,62.0978,47900.0
2015-03-05 13:50:00,74.75,74.79,74.72,74.77,14600.0,62.1144,62.1476,62.0894,62.131,14600.0
2015-03-05 13:55:00,74.78,74.83,74.77,74.79,52200.0,62.1393,62.1809,62.131,62.1476,52200.0
2015-03-05 14:00:00,74.78,74.83,74.75,74.8,32900.0,62.1393,62.1809,62.1144,62.1559,32900.0
2015-03-05 14:05:00,74.8,74.86,74.8,74.81,33100.0,62.1559,62.2058,62.1559,62.1642,33100.0
2015-03-05 14:10:00,74.81,74.82,74.76,74.79,13700.0,62.1642,62.1725,62.1227,62.1476,13700.0
2015-03-05 14:15:00,74.79,74.82,74.78,74.78,17200.0,62.1476,62.1725,62.1393,62.1393,17200.0
2015-03-05 14:20:00,74.79,74.82,74.75,74.79,16100.0,62.1476,62.1725,62.1144,62.1476,16100.0
2015-03-05 14:25:00,74.79,74.79,74.71,74.71,18500.0,62.1476,62.1476,62.0811,62.0811,18500.0
2015-03-05 14:30:00,74.72,74.75,74.71,74.75,14900.0,62.0894,62.1144,62.0811,62.1144,14900.0
2015-03-05 14:35:00,74.75,74.75,74.67,74.67,19700.0,62.1144,62.1144,62.0479,62.0479,19700.0
2015-03-05 14:40:00,74.67,74.72,74.64,74.65,32800.0,62.0479,62.0894,62.023,62.0313,32800.0
2015-03-05 14:45:00,74.66,74.67,74.56,74.56,20500.0,62.0396,62.0479,61.9565,61.9565,20500.0
2015-03-05 14:50:00,74.56,74.72,74.56,74.7,44900.0,61.9565,62.0894,61.9565,62.0728,44900.0
2015-03-05 14:55:00,74.72,74.75,74.7,74.74,18200.0,62.0894,62.1144,62.0728,62.1061,18200.0
2015-03-05 15:00:00,74.74,74.75,74.65,74.68,25900.0,62.1061,62.1144,62.0313,62.0562,25900.0
2015-03-05 15:05:00,74.68,74.7,74.64,74.69,28100.0,62.0562,62.0728,62.023,62.0645,28100.0
2015-03-05 15:10:00,74.68,74.7,74.66,74.69,21700.0,62.0562,62.0728,62.0396,62.0645,21700.0
2015-03-05 15:15:00,74.69,74.74,74.67,74.67,34000.0,62.0645,62.1061,62.0479,62.0479,34000.0
2015-03-05 15:20:00,74.68,74.69,74.63,74.69,29900.0,62.0562,62.0645,62.0147,62.0645,29900.0
2015-03-05 15:25:00,74.69,74.75,74.67,74.74,43300.0,62.0645,62.1144,62.0479,62.1061,43300.0
2015-03-05 15:30:00,74.74,74.75,74.61,74.63,70300.0,62.1061,62.1144,61.998,62.0147,70300.0
2015-03-05 15:35:00,74.64,74.71,74.63,74.68,63200.0,62.023,62.0811,62.0147,62.0562,63200.0
2015-03-05 15:40:00,74.68,74.74,74.66,74.7,71800.0,62.0562,62.1061,62.0396,62.0728,71800.0
2015-03-05 15:45:00,74.7,74.73,74.65,74.67,90200.0,62.0728,62.0978,62.0313,62.0479,90200.0
2015-03-05 15:50:00,74.68,74.7,74.6,74.62,107300.0,62.0562,62.0728,61.9897,62.0064,107300.0
2015-03-05 15:55:00,74.62,74.63,74.55,74.56,190000.0,62.0064,62.0147,61.9482,61.9565,190000.0
2015-03-06 09:30:00,73.96,74.03,73.58,73.87,40000.0,61.4579,61.5161,61.1422,61.3831,40000.0
2015-03-06 09:35:00,73.88,74.02,73.46,73.5,238400.0,61.3914,61.5078,61.0424,61.0757,238400.0
2015-03-06 09:40:00,73.48,73.56,73.46,73.51,81600.0,61.0591,61.1255,61.0424,61.084,81600.0
2015-03-06 09:45:00,73.5,73.94,73.5,73.67,81100.0,61.0757,61.4413,61.0757,61.2169,81100.0
2015-03-06 09:50:00,73.64,73.81,73.6,73.77,71200.0,61.192,61.3333,61.1588,61.3,71200.0
2015-03-06 09:55:00,73.8,73.99,73.79,73.98,56100.0,61.325,61.4828,61.3167,61.4745,56100.0
2015-03-06 10:00:00,73.99,74.13,73.91,74.0,65500.0,61.4828,61.5992,61.4164,61.4912,65500.0
2015-03-06 10:05:00,73.99,74.17,73.92,74.15,38100.0,61.4828,61.6324,61.4247,61.6158,38100.0
2015-03-06 10:10:00,74.15,74.26,73.99,74.0,96500.0,61.6158,61.7072,61.4828,61.4912,96500.0
2015-03-06 10:15:00,73.99,74.16,73.97,74.14,29800.0,61.4828,61.6241,61.4662,61.6075,29800.0
2015-03-06 10:20:00,74.15,74.32,74.15,74.28,50100.0,61.6158,61.7571,61.6158,61.7238,50100.0
2015-03-06 10:25:00,74.28,74.33,74.23,74.27,47500.0,61.7238,61.7654,61.6823,61.7155,47500.0
2015-03-06 10:30:00,74.27,74.31,74.13,74.31,56400.0,61.7155,61.7488,61.5992,61.7488,56400.0
2015-03-06 10:35:00,74.3,74.33,74.25,74.33,32600.0,61.7404,61.7654,61.6989,61.7654,32600.0
2015-03-06 10:40:00,74.34,74.36,74.25,74.3,21400.0,61.7737,61.7903,61.6989,61.7404,21400.0
2015-03-06 10:45:00,74.31,74.37,74.25,74.37,26900.0,61.7488,61.7986,61.6989,61.7986,26900.0
2015-03-06 10:50:00,74.37,74.38,74.2,74.23,31900.0,61.7986,61.8069,61.6573,61.6823,31900.0
2015-03-06 10:55:00,74.23,74.24,74.16,74.19,22800.0,61.6823,61.6906,61.6241,61.649,22800.0
2015-03-06 11:00:00,74.19,74.19,74.07,74.08,29700.0,61.649,61.649,61.5493,61.5576,29700.0
2015-03-06 11:05:00,74.08,74.11,73.82,73.85,60000.0,61.5576,61.5826,61.3416,61.3665,60000.0
2015-03-06 11:10:00,73.85,73.86,73.78,73.8,63800.0,61.3665,61.3748,61.3083,61.325,63800.0
2015-03-06 11:15:00,73.8,73.89,73.74,73.86,67200.0,61.325,61.3998,61.2751,61.3748,67200.0
2015-03-06 11:20:00,73.86,73.94,73.85,73.91,28100.0,61.3748,61.4413,61.3665,61.4164,28100.0
2015-03-06 11:25:00,73.89,73.99,73.86,73.86,29600.0,61.3998,61.4828,61.3748,61.3748,29600.0
2015-03-06 11:30:00,73.86,73.87,73.77,73.87,27300.0,61.3748,61.3831,61.3,61.3831,27300.0
2015-03-06 11:35:00,73.87,73.89,73.8,73.82,21800.0,61.3831,61.3998,61.325,61.3416,21800.0
2015-03-06 11:40:00,73.82,73.83,73.68,73.7,19900.0,61.3416,61.3499,61.2252,61.2419,19900.0
2015-03-06 11:45:00,73.69,73.73,73.68,73.72,27600.0,61.2336,61.2668,61.2252,61.2585,27600.0
2015-03-06 11:50:00,73.72,73.84,73.71,73.84,19800.0,61.2585,61.3582,61.2502,61.3582,19800.0
2015-03-06 11:55:00,73.84,73.86,73.73,73.8,23300.0,61.3582,61.3748,61.2668,61.325,23300.0
2015-03-06 12:00:00,73.8,73.86,73.77,73.86,22000.0,61.325,61.3748,61.3,61.3748,22000.0
2015-03-06 12:05:00,73.87,73.94,73.83,73.9,18500.0,61.3831,61.4413,61.3499,61.4081,18500.0
2015-03-06 12:10:00,73.91,73.92,73.82,73.85,14900.0,61.4164,61.4247,61.3416,61.3665,14900.0
2015-03-06 12:15:00,73.85,73.87,73.65,73.66,26000.0,61.3665,61.3831,61.2003,61.2086,26000.0
2015-03-06 12:20:00,73.67,73.67,73.55,73.59,21800.0,61.2169,61.2169,61.1172,61.1505,21800.0
2015-03-06 12:25:00,73.59,73.69,73.57,73.67,13100.0,61.1505,61.2336,61.1338,61.2169,13100.0
2015-03-06 12:30:00,73.68,73.73,73.63,73.73,17600.0,61.2252,61.2668,61.1837,61.2668,17600.0
2015-03-06 12:35:00,73.73,73.82,73.73,73.82,23400.0,61.2668,61.3416,61.2668,61.3416,23400.0
2015-03-06 12:40:00,73.82,73.83,73.75,73.83,12400.0,61.3416,61.3499,61.2834,61.3499,12400.0
2015-03-06 12:45:00,73.83,73.91,73.82,73.89,21600.0,61.3499,61.4164,61.3416,61.3998,21600.0
2015-03-06 12:50:00,73.88,73.92,73.73,73.75,21300.0,61.3914,61.4247,61.2668,61.2834,21300.0
2015-03-06 12:55:00,73.75,73.75,73.63,73.73,16700.0,61.2834,61.2834,61.1837,61.2668,16700.0
2015-03-06 13:00:00,73.75,73.8,73.63,73.68,17200.0,61.2834,61.325,61.1837,61.2252,17200.0
2015-03-06 13:05:00,73.67,73.78,73.67,73.75,23800.0,61.2169,61.3083,61.2169,61.2834,23800.0
2015-03-06 13:10:00,73.76,73.78,73.69,73.78,6900.0,61.2917,61.3083,61.2336,61.3083,6900.0
2015-03-06 13:15:00,73.76,73.77,73.66,73.69,25600.0,61.2917,61.3,61.2086,61.2336,25600.0
2015-03-06 13:20:00,73.7,73.74,73.62,73.63,21300.0,61.2419,61.2751,61.1754,61.1837,21300.0
2015-03-06 13:25:00,73.63,73.8,73.62,73.8,19300.0,61.1837,61.325,61.1754,61.325,19300.0
2015-03-06 13:30:00,73.79,73.79,73.68,73.72,21500.0,61.3167,61.3167,61.2252,61.2585,21500.0
2015-03-06 13:35:00,73.71,73.78,73.69,73.77,25300.0,61.2502,61.3083,61.2336,61.3,25300.0
2015-03-06 13:40:00,73.78,73.81,73.75,73.81,14200.0,61.3083,61.3333,61.2834,61.3333,14200.0
2015-03-06 13:45:00,73.79,73.8,73.69,73.8,26200.0,61.3167,61.325,61.2336,61.325,26200.0
2015-03-06 13:50:00,73.8,73.88,73.79,73.84,19500.0,61.325,61.3914,61.3167,61.3582,19500.0
2015-03-06 13:55:00,73.84,73.91,73.83,73.9,15900.0,61.3582,61.4164,61.3499,61.4081,15900.0
2015-03-06 14:00:00,73.91,73.98,73.88,73.95,21500.0,61.4164,61.4745,61.3914,61.4496,21500.0
2015-03-06 14:05:00,73.94,74.0,73.89,73.89,29200.0,61.4413,61.4912,61.3998,61.3998,29200.0
2015-03-06 14:10:00,73.89,73.96,73.87,73.9,20700.0,61.3998,61.4579,61.3831,61.4081,20700.0
2015-03-06 14:15:00,73.9,73.93,73.8,73.92,30800.0,61.4081,61.433,61.325,61.4247,30800.0
2015-03-06 14:20:00,73.93,73.94,73.66,73.73,65400.0,61.433,61.4413,61.2086,61.2668,65400.0
2015-03-06 14:25:00,73.73,73.78,73.68,73.71,14100.0,61.2668,61.3083,61.2252,61.2502,14100.0
2015-03-06 14:30:00,73.72,73.78,73.7,73.77,18200.0,61.2585,61.3083,61.2419,61.3,18200.0
2015-03-06 14:35:00,73.77,73.78,73.53,73.54,32600.0,61.3,61.3083,61.1006,61.1089,32600.0
2015-03-06 14:40:00,73.54,73.55,73.47,73.49,36700.0,61.1089,61.1172,61.0507,61.0674,36700.0
2015-03-06 14:45:00,73.5,73.62,73.49,73.62,21700.0,61.0757,61.1754,61.0674,61.1754,21700.0
2015-03-06 14:50:00,73.62,73.65,73.55,73.62,43900.0,61.1754,61.2003,61.1172,61.1754,43900.0
2015-03-06 14:55:00,73.63,73.68,73.59,73.6,28000.0,61.1837,61.2252,61.1505,61.1588,28000.0
2015-03-06 15:00:00,73.6,73.8,73.58,73.75,48800.0,61.1588,61.325,61.1422,61.2834,48800.0
2015-03-06 15:05:00,73.76,73.76,73.68,73.7,39200.0,61.2917,61.2917,61.2252,61.2419,39200.0
2015-03-06 15:10:00,73.71,73.71,73.58,73.64,42300.0,61.2502,61.2502,61.1422,61.192,42300.0
2015-03-06 15:15:00,73.64,73.72,73.61,73.72,45100.0,61.192,61.2585,61.1671,61.2585,45100.0
2015-03-06 15:20:00,73.72,73.76,73.6,73.66,52700.0,61.2585,61.2917,61.1588,61.2086,52700.0
2015-03-06 15:25:00,73.67,73.67,73.49,73.51,46400.0,61.2169,61.2169,61.0674,61.084,46400.0
2015-03-06 15:30:00,73.52,73.61,73.47,73.49,84800.0,61.0923,61.1671,61.0507,61.0674,84800.0
2015-03-06 15:35:00,73.49,73.55,73.47,73.48,58700.0,61.0674,61.1172,61.0507,61.0591,58700.0
2015-03-06 15:40:00,73.48,73.55,73.39,73.41,105900.0,61.0591,61.1172,60.9843,61.0009,105900.0
2015-03-06 15:45:00,73.41,73.46,73.34,73.41,96000.0,61.0009,61.0424,60.9427,61.0009,96000.0
2015-03-06 15:50:00,73.4,73.48,73.38,73.41,85800.0,60.9926,61.0591,60.976,61.0009,85800.0
2015-03-06 15:55:00,73.41,73.49,73.33,73.47,252200.0,61.0009,61.0674,60.9344,61.0507,252200.0
2015-03-09 09:30:00,73.53,73.69,73.47,73.68,86800.0,61.1006,61.2336,61.0507,61.2252,86800.0
2015-03-09 09:35:00,73.71,73.95,73.7,73.88,39700.0,61.2502,61.4496,61.2419,61.3914,39700.0
2015-03-09 09:40:00,73.9,74.05,73.76,73.76,42600.0,61.4081,61.5327,61.2917,61.2917,42600.0
2015-03-09 09:45:00,73.74,73.78,73.59,73.75,33400.0,61.2751,61.3083,61.1505,61.2834,33400.0
2015-03-09 09:50:00,73.78,73.85,73.73,73.84,32400.0,61.3083,61.3665,61.2668,61.3582,32400.0
2015-03-09 09:55:00,73.86,73.91,73.81,73.91,31800.0,61.3748,61.4164,61.3333,61.4164,31800.0
2015-03-09 10:00:00,73.91,73.91,73.64,73.68,39100.0,61.4164,61.4164,61.192,61.2252,39100.0
2015-03-09 10:05:00,73.69,73.83,73.64,73.75,35600.0,61.2336,61.3499,61.192,61.2834,35600.0
2015-03-09 10:10:00,73.73,73.78,73.68,73.75,29900.0,61.2668,61.3083,61.2252,61.2834,29900.0
2015-03-09 10:15:00,73.73,73.75,73.63,73.63,35400.0,61.2668,61.2834,61.1837,61.1837,35400.0
2015-03-09 10:20:00,73.64,73.73,73.62,73.62,25900.0,61.192,61.2668,61.1754,61.1754,25900.0
2015-03-09 10:25:00,73.61,73.64,73.54,73.62,32100.0,61.1671,61.192,61.1089,61.1754,32100.0
2015-03-09 10:30:00,73.61,73.77,73.59,73.76,24700.0,61.1671,61.3,61.1505,61.2917,24700.0
2015-03-09 10:35:00,73.77,73.8,73.66,73.67,23200.0,61.3,61.325,61.2086,61.2169,23200.0
2015-03-09 10:40:00,73.68,73.69,73.63,73.67,21000.0,61.2252,61.2336,61.1837,61.2169,21000.0
2015-03-09 10:45:00,73.67,73.79,73.64,73.79,24200.0,61.2169,61.3167,61.192,61.3167,24200.0
2015-03-09 10:50:00,73.78,73.78,73.63,73.64,29600.0,61.3083,61.3083,61.1837,61.192,29600.0
2015-03-09 10:55:00,73.65,73.65,73.51,73.59,39500.0,61.2003,61.2003,61.084,61.1505,39500.0
2015-03-09 11:00:00,73.57,73.58,73.42,73.52,48600.0,61.1338,61.1422,61.0092,61.0923,48600.0
2015-03-09 11:05:00,73.53,73.68,73.53,73.67,28500.0,61.1006,61.2252,61.1006,61.2169,28500.0
2015-03-09 11:10:00,73.67,73.78,73.67,73.78,39700.0,61.2169,61.3083,61.2169,61.3083,39700.0
2015-03-09 11:15:00,73.78,73.86,73.77,73.84,33400.0,61.3083,61.3748,61.3,61.3582,33400.0
2015-03-09 11:20:00,73.84,73.87,73.79,73.86,27700.0,61.3582,61.3831,61.3167,61.3748,27700.0
2015-03-09 11:25:00,73.87,73.99,73.83,73.83,48200.0,61.3831,61.4828,61.3499,61.3499,48200.0
2015-03-09 11:30:00,73.83,73.91,73.83,73.87,24400.0,61.3499,61.4164,61.3499,61.3831,24400.0
2015-03-09 11:35:00,73.87,73.94,73.86,73.93,26700.0,61.3831,61.4413,61.3748,61.433,26700.0
2015-03-09 11:40:00,73.94,74.0,73.93,73.99,26700.0,61.4413,61.4912,61.433,61.4828,26700.0
2015-03-09 11:45:00,73.99,73.99,73.85,73.87,30500.0,61.4828,61.4828,61.3665,61.3831,30500.0
2015-03-09 11:50:00,73.86,73.9,73.81,73.87,20800.0,61.3748,61.4081,61.3333,61.3831,20800.0
2015-03-09 11:55:00,73.89,73.96,73.87,73.92,17100.0,61.3998,61.4579,61.3831,61.4247,17100.0
2015-03-09 12:00:00,73.92,73.94,73.86,73.92,25800.0,61.4247,61.4413,61.3748,61.4247,25800.0
2015-03-09 12:05:00,73.93,73.94,73.86,73.9,21200.0,61.433,61.4413,61.3748,61.4081,21200.0
2015-03-09 12:10:00,73.9,73.98,73.9,73.93,17400.0,61.4081,61.4745,61.4081,61.433,17400.0
2015-03-09 12:15:00,73.94,73.95,73.88,73.92,22400.0,61.4413,61.4496,61.3914,61.4247,22400.0
2015-03-09 12:20:00,73.92,74.03,73.92,74.03,30200.0,61.4247,61.5161,61.4247,61.5161,30200.0
2015-03-09 12:25:00,74.02,74.05,73.99,74.03,38900.0,61.5078,61.5327,61.4828,61.5161,38900.0
2015-03-09 12:30:00,74.0,74.06,73.99,74.04,19800.0,61.4912,61.541,61.4828,61.5244,19800.0
2015-03-09 12:35:00,74.05,74.1,74.02,74.05,28600.0,61.5327,61.5743,61.5078,61.5327,28600.0
2015-03-09 12:40:00,74.06,74.08,74.03,74.04,21900.0,61.541,61.5576,61.5161,61.5244,21900.0
2015-03-09 12:45:00,74.04,74.06,73.96,74.0,17900.0,61.5244,61.541,61.4579,61.4912,17900.0
2015-03-09 12:50:00,74.0,74.09,74.0,74.07,21500.0,61.4912,61.5659,61.4912,61.5493,21500.0
2015-03-09 12:55:00,74.07,74.13,74.07,74.1,19000.0,61.5493,61.5992,61.5493,61.5743,19000.0
2015-03-09 13:00:00,74.11,74.13,74.07,74.07,11600.0,61.5826,61.5992,61.5493,61.5493,11600.0
2015-03-09 13:05:00,74.07,74.11,74.05,74.09,15400.0,61.5493,61.5826,61.5327,61.5659,15400.0
2015-03-09 13:10:00,74.1,74.11,74.04,74.05,23300.0,61.5743,61.5826,61.5244,61.5327,23300.0
2015-03-09 13:15:00,74.06,74.12,74.06,74.1,17100.0,61.541,61.5909,61.541,61.5743,17100.0
2015-03-09 13:20:00,74.09,74.19,74.09,74.18,20600.0,61.5659,61.649,61.5659,61.6407,20600.0
2015-03-09 13:25:00,74.18,74.21,74.15,74.21,13800.0,61.6407,61.6657,61.6158,61.6657,13800.0
2015-03-09 13:30:00,74.22,74.33,74.22,74.26,30000.0,61.674,61.7654,61.674,61.7072,30000.0
2015-03-09 13:35:00,74.26,74.31,74.24,74.31,35100.0,61.7072,61.7488,61.6906,61.7488,35100.0
2015-03-09 13:40:00,74.32,74.36,74.26,74.33,28600.0,61.7571,61.7903,61.7072,61.7654,28600.0
2015-03-09 13:45:00,74.34,74.36,74.31,74.36,17400.0,61.7737,61.7903,61.7488,61.7903,17400.0
2015-03-09 13:50:00,74.38,74.41,74.33,74.4,29700.0,61.8069,61.8319,61.7654,61.8235,29700.0
2015-03-09 13:55:00,74.39,74.4,74.32,74.35,23100.0,61.8152,61.8235,61.7571,61.782,23100.0
2015-03-09 14:00:00,74.35,74.37,74.29,74.3,20200.0,61.782,61.7986,61.7321,61.7404,20200.0
2015-03-09 14:05:00,74.32,74.36,74.31,74.33,20000.0,61.7571,61.7903,61.7488,61.7654,20000.0
2015-03-09 14:10:00,74.34,74.36,74.27,74.3,18500.0,61.7737,61.7903,61.7155,61.7404,18500.0
2015-03-09 14:15:00,74.3,74.33,74.22,74.22,27100.0,61.7404,61.7654,61.674,61.674,27100.0
2015-03-09 14:20:00,74.22,74.23,74.12,74.14,45400.0,61.674,61.6823,61.5909,61.6075,45400.0
2015-03-09 14:25:00,74.13,74.19,74.1,74.18,33300.0,61.5992,61.649,61.5743,61.6407,33300.0
2015-03-09 14:30:00,74.18,74.18,74.09,74.14,25500.0,61.6407,61.6407,61.5659,61.6075,25500.0
2015-03-09 14:35:00,74.14,74.22,74.13,74.21,32500.0,61.6075,61.674,61.5992,61.6657,32500.0
2015-03-09 14:40:00,74.21,74.24,74.17,74.17,25400.0,61.6657,61.6906,61.6324,61.6324,25400.0
2015-03-09 14:45:00,74.18,74.28,74.18,74.21,31800.0,61.6407,61.7238,61.6407,61.6657,31800.0
2015-03-09 14:50:00,74.22,74.28,74.21,74.25,28700.0,61.674,61.7238,61.6657,61.6989,28700.0
2015-03-09 14:55:00,74.25,74.28,74.22,74.28,31800.0,61.6989,61.7238,61.674,61.7238,31800.0
2015-03-09 15:00:00,74.28,74.29,74.19,74.19,32200.0,61.7238,61.7321,61.649,61.649,32200.0
2015-03-09 15:05:00,74.19,74.3,74.17,74.3,41700.0,61.649,61.7404,61.6324,61.7404,41700.0
2015-03-09 15:10:00,74.3,74.32,74.25,74.28,27500.0,61.7404,61.7571,61.6989,61.7238,27500.0
2015-03-09 15:15:00,74.28,74.28,74.2,74.25,33600.0,61.7238,61.7238,61.6573,61.6989,33600.0
2015-03-09 15:20:00,74.24,74.28,74.21,74.25,27400.0,61.6906,61.7238,61.6657,61.6989,27400.0
2015-03-09 15:25:00,74.24,74.29,74.21,74.26,32400.0,61.6906,61.7321,61.6657,61.7072,32400.0
2015-03-09 15:30:00,74.26,74.35,74.26,74.33,41800.0,61.7072,61.782,61.7072,61.7654,41800.0
2015-03-09 15:35:00,74.33,74.33,74.25,74.3,38200.0,61.7654,61.7654,61.6989,61.7404,38200.0
2015-03-09 15:40:00,74.29,74.36,74.29,74.31,43300.0,61.7321,61.7903,61.7321,61.7488,43300.0
2015-03-09 15:45:00,74.32,74.42,74.32,74.4,70200.0,61.7571,61.8402,61.7571,61.8235,70200.0
2015-03-09 15:50:00,74.4,74.41,74.28,74.32,80300.0,61.8235,61.8319,61.7238,61.7571,80300.0
2015-03-09 15:55:00,74.31,74.33,74.24,74.26,170400.0,61.7488,61.7654,61.6906,61.7072,170400.0
2015-03-10 09:30:00,73.76,74.1,73.64,74.1,79200.0,61.2917,61.5743,61.192,61.5743,79200.0
2015-03-10 09:35:00,74.15,74.15,73.84,73.9,36100.0,61.6158,61.6158,61.3582,61.4081,36100.0
2015-03-10 09:40:00,73.89,73.95,73.64,73.66,23000.0,61.3998,61.4496,61.192,61.2086,23000.0
2015-03-10 09:45:00,73.69,73.76,73.62,73.68,43200.0,61.2336,61.2917,61.1754,61.2252,43200.0
2015-03-10 09:50:00,73.67,73.68,73.5,73.64,55300.0,61.2169,61.2252,61.0757,61.192,55300.0
2015-03-10 09:55:00,73.66,73.77,73.6,73.64,48300.0,61.2086,61.3,61.1588,61.192,48300.0
2015-03-10 10:00:00,73.63,73.8,73.62,73.76,56700.0,61.1837,61.325,61.1754,61.2917,56700.0
2015-03-10 10:05:00,73.75,73.83,73.68,73.74,45900.0,61.2834,61.3499,61.2252,61.2751,45900.0
2015-03-10 10:10:00,73.74,73.8,73.69,73.71,39400.0,61.2751,61.325,61.2336,61.2502,39400.0
2015-03-10 10:15:00,73.7,73.75,73.58,73.73,27200.0,61.2419,61.2834,61.1422,61.2668,27200.0
2015-03-10 10:20:00,73.72,73.75,73.59,73.62,49000.0,61.2585,61.2834,61.1505,61.1754,49000.0
2015-03-10 10:25:00,73.6,73.64,73.5,73.61,33400.0,61.1588,61.192,61.0757,61.1671,33400.0
2015-03-10 10:30:00,73.61,73.61,73.48,73.49,31400.0,61.1671,61.1671,61.0591,61.0674,31400.0
2015-03-10 10:35:00,73.48,73.5,73.41,73.46,28500.0,61.0591,61.0757,61.0009,61.0424,28500.0
2015-03-10 10:40:00,73.46,73.5,73.4,73.44,34900.0,61.0424,61.0757,60.9926,61.0258,34900.0
2015-03-10 10:45:00,73.45,73.48,73.37,73.4,41600.0,61.0341,61.0591,60.9677,60.9926,41600.0
2015-03-10 10:50:00,73.39,73.47,73.37,73.44,44000.0,60.9843,61.0507,60.9677,61.0258,44000.0
2015-03-10 10:55:00,73.44,73.64,73.43,73.49,59900.0,61.0258,61.192,61.0175,61.0674,59900.0
2015-03-10 11:00:00,73.5,73.69,73.49,73.63,29300.0,61.0757,61.2336,61.0674,61.1837,29300.0
2015-03-10 11:05:00,73.63,73.74,73.63,73.73,21300.0,61.1837,61.2751,61.1837,61.2668,21300.0
2015-03-10 11:10:00,73.73,73.8,73.71,73.77,22000.0,61.2668,61.325,61.2502,61.3,22000.0
2015-03-10 11:15:00,73.78,73.79,73.68,73.71,34000.0,61.3083,61.3167,61.2252,61.2502,34000.0
2015-03-10 11:20:00,73.72,73.82,73.72,73.77,16400.0,61.2585,61.3416,61.2585,61.3,16400.0
2015-03-10 11:25:00,73.76,73.81,73.71,73.74,20500.0,61.2917,61.3333,61.2502,61.2751,20500.0
2015-03-10 11:30:00,73.74,73.77,73.71,73.72,11800.0,61.2751,61.3,61.2502,61.2585,11800.0
2015-03-10 11:35:00,73.74,73.74,73.56,73.57,32300.0,61.2751,61.2751,61.1255,61.1338,32300.0
2015-03-10 11:40:00,73.57,73.61,73.49,73.51,15400.0,61.1338,61.1671,61.0674,61.084,15400.0
2015-03-10 11:45:00,73.5,73.53,73.44,73.49,24400.0,61.0757,61.1006,61.0258,61.0674,24400.0
2015-03-10 11:50:00,73.49,73.51,73.41,73.43,15900.0,61.0674,61.084,61.0009,61.0175,15900.0
2015-03-10 11:55:00,73.43,73.46,73.28,73.29,33400.0,61.0175,61.0424,60.8929,60.9012,33400.0
2015-03-10 12:00:00,73.29,73.35,73.23,73.3,30500.0,60.9012,60.951,60.8513,60.9095,30500.0
2015-03-10 12:05:00,73.3,73.36,73.24,73.35,29500.0,60.9095,60.9593,60.8596,60.951,29500.0
2015-03-10 12:10:00,73.37,73.48,73.36,73.45,17800.0,60.9677,61.0591,60.9593,61.0341,17800.0
2015-03-10 12:15:00,73.46,73.5,73.36,73.43,17400.0,61.0424,61.0757,60.9593,61.0175,17400.0
2015-03-10 12:20:00,73.43,73.43,73.29,73.29,18900.0,61.0175,61.0175,60.9012,60.9012,18900.0
2015-03-10 12:25:00,73.32,73.41,73.29,73.32,23400.0,60.9261,61.0009,60.9012,60.9261,23400.0
2015-03-10 12:30:00,73.28,73.36,73.25,73.26,20800.0,60.8929,60.9593,60.8679,60.8762,20800.0
2015-03-10 12:35:00,73.26,73.42,73.26,73.38,19600.0,60.8762,61.0092,60.8762,60.976,19600.0
2015-03-10 12:40:00,73.39,73.52,73.39,73.47,17200.0,60.9843,61.0923,60.9843,61.0507,17200.0
2015-03-10 12:45:00,73.47,73.48,73.36,73.46,14300.0,61.0507,61.0591,60.9593,61.0424,14300.0
2015-03-10 12:50:00,73.43,73.51,73.4,73.42,15700.0,61.0175,61.084,60.9926,61.0092,15700.0
2015-03-10 12:55:00,73.44,73.57,73.42,73.42,19500.0,61.0258,61.1338,61.0092,61.0092,19500.0
2015-03-10 13:00:00,73.42,73.53,73.42,73.46,15800.0,61.0092,61.1006,61.0092,61.0424,15800.0
2015-03-10 13:05:00,73.46,73.51,73.4,73.4,15300.0,61.0424,61.084,60.9926,60.9926,15300.0
2015-03-10 13:10:00,73.39,73.41,73.34,73.36,17800.0,60.9843,61.0009,60.9427,60.9593,17800.0
2015-03-10 13:15:00,73.36,73.41,73.3,73.4,23400.0,60.9593,61.0009,60.9095,60.9926,23400.0
2015-03-10 13:20:00,73.41,73.52,73.41,73.48,27000.0,61.0009,61.0923,61.0009,61.0591,27000.0
2015-03-10 13:25:00,73.49,73.58,73.49,73.49,24100.0,61.0674,61.1422,61.0674,61.0674,24100.0
2015-03-10 13:30:00,73.48,73.5,73.44,73.47,15500.0,61.0591,61.0757,61.0258,61.0507,15500.0
2015-03-10 13:35:00,73.47,73.51,73.41,73.42,26100.0,61.0507,61.084,61.0009,61.0092,26100.0
2015-03-10 13:40:00,73.41,73.45,73.38,73.44,14200.0,61.0009,61.0341,60.976,61.0258,14200.0
2015-03-10 13:45:00,73.44,73.49,73.4,73.44,16300.0,61.0258,61.0674,60.9926,61.0258,16300.0
2015-03-10 13:50:00,73.43,73.48,73.41,73.43,13200.0,61.0175,61.0591,61.0009,61.0175,13200.0
2015-03-10 13:55:00,73.44,73.48,73.4,73.46,17300.0,61.0258,61.0591,60.9926,61.0424,17300.0
2015-03-10 14:00:00,73.46,73.5,73.44,73.48,21300.0,61.0424,61.0757,61.0258,61.0591,21300.0
2015-03-10 14:05:00,73.49,73.56,73.48,73.56,29300.0,61.0674,61.1255,61.0591,61.1255,29300.0
2015-03-10 14:10:00,73.56,73.59,73.36,73.4,35400.0,61.1255,61.1505,60.9593,60.9926,35400.0
2015-03-10 14:15:00,73.39,73.46,73.36,73.39,20700.0,60.9843,61.0424,60.9593,60.9843,20700.0
2015-03-10 14:20:00,73.38,73.38,73.3,73.31,21300.0,60.976,60.976,60.9095,60.9178,21300.0
2015-03-10 14:25:00,73.32,73.41,73.32,73.37,17700.0,60.9261,61.0009,60.9261,60.9677,17700.0
2015-03-10 14:30:00,73.37,73.47,73.37,73.42,16900.0,60.9677,61.0507,60.9677,61.0092,16900.0
2015-03-10 14:35:00,73.42,73.45,73.37,73.4,19400.0,61.0092,61.0341,60.9677,60.9926,19400.0
2015-03-10 14:40:00,73.39,73.41,73.34,73.4,30700.0,60.9843,61.0009,60.9427,60.9926,30700.0
2015-03-10 14:45:00,73.4,73.41,73.31,73.33,52700.0,60.9926,61.0009,60.9178,60.9344,52700.0
2015-03-10 14:50:00,73.34,73.38,73.27,73.29,30200.0,60.9427,60.976,60.8846,60.9012,30200.0
2015-03-10 14:55:00,73.29,73.32,73.25,73.3,21500.0,60.9012,60.9261,60.8679,60.9095,21500.0
2015-03-10 15:00:00,73.29,73.36,73.24,73.28,34100.0,60.9012,60.9593,60.8596,60.8929,34100.0
2015-03-10 15:05:00,73.28,73.39,73.27,73.34,29800.0,60.8929,60.9843,60.8846,60.9427,29800.0
2015-03-10 15:10:00,73.35,73.36,73.28,73.33,30300.0,60.951,60.9593,60.8929,60.9344,30300.0
2015-03-10 15:15:00,73.33,73.43,73.28,73.4,48500.0,60.9344,61.0175,60.8929,60.9926,48500.0
2015-03-10 15:20:00,73.42,73.43,73.34,73.43,35900.0,61.0092,61.0175,60.9427,61.0175,35900.0
2015-03-10 15:25:00,73.43,73.43,73.28,73.32,54200.0,61.0175,61.0175,60.8929,60.9261,54200.0
2015-03-10 15:30:00,73.33,73.34,73.21,73.27,63000.0,60.9344,60.9427,60.8347,60.8846,63000.0
2015-03-10 15:35:00,73.27,73.34,73.26,73.34,46300.0,60.8846,60.9427,60.8762,60.9427,46300.0
2015-03-10 15:40:00,73.34,73.36,73.28,73.31,76900.0,60.9427,60.9593,60.8929,60.9178,76900.0
2015-03-10 15:45:00,73.3,73.3,73.22,73.24,93700.0,60.9095,60.9095,60.843,60.8596,93700.0
2015-03-10 15:50:00,73.23,73.23,73.17,73.17,117800.0,60.8513,60.8513,60.8015,60.8015,117800.0
2015-03-10 15:55:00,73.19,73.19,73.09,73.1,410600.0,60.8181,60.8181,60.735,60.7433,410600.0
2015-03-11 09:30:00,73.17,73.45,73.12,73.41,89200.0,60.8015,61.0341,60.7599,61.0009,89200.0
2015-03-11 09:35:00,73.39,73.42,73.1,73.16,68300.0,60.9843,61.0092,60.7433,60.7931,68300.0
2015-03-11 09:40:00,73.16,73.33,73.15,73.31,27900.0,60.7931,60.9344,60.7848,60.9178,27900.0
2015-03-11 09:45:00,73.32,73.36,73.23,73.24,35700.0,60.9261,60.9593,60.8513,60.8596,35700.0
2015-03-11 09:50:00,73.26,73.31,73.14,73.23,31000.0,60.8762,60.9178,60.7765,60.8513,31000.0
2015-03-11 09:55:00,73.25,73.41,73.25,73.41,32800.0,60.8679,61.0009,60.8679,61.0009,32800.0
2015-03-11 10:00:00,73.4,73.43,73.3,73.34,42400.0,60.9926,61.0175,60.9095,60.9427,42400.0
2015-03-11 10:05:00,73.33,73.53,73.32,73.48,32300.0,60.9344,61.1006,60.9261,61.0591,32300.0
2015-03-11 10:10:00,73.49,73.53,73.43,73.48,33800.0,61.0674,61.1006,61.0175,61.0591,33800.0
2015-03-11 10:15:00,73.47,73.48,73.35,73.37,31700.0,61.0507,61.0591,60.951,60.9677,31700.0
2015-03-11 10:20:00,73.37,73.41,73.31,73.36,34500.0,60.9677,61.0009,60.9178,60.9593,34500.0
2015-03-11 10:25:00,73.36,73.44,73.34,73.41,41300.0,60.9593,61.0258,60.9427,61.0009,41300.0
2015-03-11 10:30:00,73.4,73.43,73.18,73.23,41600.0,60.9926,61.0175,60.8098,60.8513,41600.0
2015-03-11 10:35:00,73.22,73.25,73.19,73.21,29400.0,60.843,60.8679,60.8181,60.8347,29400.0
2015-03-11 10:40:00,73.21,73.25,73.09,73.1,36600.0,60.8347,60.8679,60.735,60.7433,36600.0
2015-03-11 10:45:00,73.1,73.12,73.06,73.1,27800.0,60.7433,60.7599,60.7101,60.7433,27800.0
2015-03-11 10:50:00,73.09,73.2,73.08,73.12,53400.0,60.735,60.8264,60.7267,60.7599,53400.0
2015-03-11 10:55:00,73.13,73.27,73.12,73.22,38000.0,60.7682,60.8846,60.7599,60.843,38000.0
2015-03-11 11:00:00,73.22,73.29,73.2,73.21,28400.0,60.843,60.9012,60.8264,60.8347,28400.0
2015-03-11 11:05:00,73.2,73.22,73.09,73.11,32300.0,60.8264,60.843,60.735,60.7516,32300.0
2015-03-11 11:10:00,73.12,73.25,73.11,73.24,56500.0,60.7599,60.8679,60.7516,60.8596,56500.0
2015-03-11 11:15:00,73.24,73.27,73.19,73.19,54400.0,60.8596,60.8846,60.8181,60.8181,54400.0
2015-03-11 11:20:00,73.19,73.22,73.17,73.19,36500.0,60.8181,60.843,60.8015,60.8181,36500.0
2015-03-11 11:25:00,73.19,73.34,73.19,73.33,38100.0,60.8181,60.9427,60.8181,60.9344,38100.0
2015-03-11 11:30:00,73.34,73.39,73.32,73.36,53500.0,60.9427,60.9843,60.9261,60.9593,53500.0
2015-03-11 11:35:00,73.36,73.38,73.31,73.33,17100.0,60.9593,60.976,60.9178,60.9344,17100.0
2015-03-11 11:40:00,73.33,73.34,73.23,73.24,23700.0,60.9344,60.9427,60.8513,60.8596,23700.0
2015-03-11 11:45:00,73.24,73.32,73.23,73.32,15900.0,60.8596,60.9261,60.8513,60.9261,15900.0
2015-03-11 11:50:00,73.31,73.38,73.29,73.37,16900.0,60.9178,60.976,60.9012,60.9677,16900.0
2015-03-11 11:55:00,73.38,73.38,73.32,73.38,16300.0,60.976,60.976,60.9261,60.976,16300.0
2015-03-11 12:00:00,73.39,73.44,73.26,73.27,33300.0,60.9843,61.0258,60.8762,60.8846,33300.0
2015-03-11 12:05:00,73.28,73.3,73.2,73.26,25900.0,60.8929,60.9095,60.8264,60.8762,25900.0
2015-03-11 12:10:00,73.25,73.31,73.18,73.31,13200.0,60.8679,60.9178,60.8098,60.9178,13200.0
2015-03-11 12:15:00,73.33,73.44,73.31,73.4,17700.0,60.9344,61.0258,60.9178,60.9926,17700.0
2015-03-11 12:20:00,73.4,73.4,73.27,73.28,28100.0,60.9926,60.9926,60.8846,60.8929,28100.0
2015-03-11 12:25:00,73.28,73.32,73.27,73.32,23200.0,60.8929,60.9261,60.8846,60.9261,23200.0
2015-03-11 12:30:00,73.32,73.37,73.31,73.34,30900.0,60.9261,60.9677,60.9178,60.9427,30900.0
2015-03-11 12:35:00,73.34,73.45,73.33,73.45,31200.0,60.9427,61.0341,60.9344,61.0341,31200.0
2015-03-11 12:40:00,73.46,73.5,73.42,73.5,15500.0,61.0424,61.0757,61.0092,61.0757,15500.0
2015-03-11 12:45:00,73.5,73.53,73.46,73.48,16600.0,61.0757,61.1006,61.0424,61.0591,16600.0
2015-03-11 12:50:00,73.49,73.58,73.48,73.56,16900.0,61.0674,61.1422,61.0591,61.1255,16900.0
2015-03-11 12:55:00,73.55,73.58,73.47,73.49,22200.0,61.1172,61.1422,61.0507,61.0674,22200.0
2015-03-11 13:00:00,73.48,73.5,73.42,73.44,14100.0,61.0591,61.0757,61.0092,61.0258,14100.0
2015-03-11 13:05:00,73.43,73.5,73.43,73.5,10700.0,61.0175,61.0757,61.0175,61.0757,10700.0
2015-03-11 13:10:00,73.5,73.56,73.49,73.55,16300.0,61.0757,61.1255,61.0674,61.1172,16300.0
2015-03-11 13:15:00,73.53,73.59,73.51,73.52,14700.0,61.1006,61.1505,61.084,61.0923,14700.0
2015-03-11 13:20:00,73.54,73.57,73.49,73.52,17300.0,61.1089,61.1338,61.0674,61.0923,17300.0
2015-03-11 13:25:00,73.52,73.54,73.49,73.51,19100.0,61.0923,61.1089,61.0674,61.084,19100.0
2015-03-11 13:30:00,73.53,73.54,73.35,73.38,19100.0,61.1006,61.1089,60.951,60.976,19100.0
2015-03-11 13:35:00,73.39,73.41,73.33,73.38,14700.0,60.9843,61.0009,60.9344,60.976,14700.0
2015-03-11 13:40:00,73.38,73.39,73.27,73.29,12500.0,60.976,60.9843,60.8846,60.9012,12500.0
2015-03-11 13:45:00,73.3,73.3,73.14,73.15,42400.0,60.9095,60.9095,60.7765,60.7848,42400.0
2015-03-11 13:50:00,73.16,73.22,73.15,73.21,16100.0,60.7931,60.843,60.7848,60.8347,16100.0
2015-03-11 13:55:00,73.2,73.25,73.17,73.23,18600.0,60.8264,60.8679,60.8015,60.8513,18600.0
2015-03-11 14:00:00,73.22,73.27,73.18,73.24,19800.0,60.843,60.8846,60.8098,60.8596,19800.0
2015-03-11 14:05:00,73.24,73.33,73.22,73.33,22700.0,60.8596,60.9344,60.843,60.9344,22700.0
2015-03-11 14:10:00,73.33,73.33,73.25,73.27,18600.0,60.9344,60.9344,60.8679,60.8846,18600.0
2015-03-11 14:15:00,73.27,73.41,73.25,73.4,35500.0,60.8846,61.0009,60.8679,60.9926,35500.0
2015-03-11 14:20:00,73.4,73.41,73.38,73.39,19900.0,60.9926,61.0009,60.976,60.9843,19900.0
2015-03-11 14:25:00,73.41,73.47,73.37,73.4,30600.0,61.0009,61.0507,60.9677,60.9926,30600.0
2015-03-11 14:30:00,73.41,73.43,73.32,73.36,27600.0,61.0009,61.0175,60.9261,60.9593,27600.0
2015-03-11 14:35:00,73.35,73.41,73.33,73.36,24500.0,60.951,61.0009,60.9344,60.9593,24500.0
2015-03-11 14:40:00,73.36,73.37,73.26,73.32,35600.0,60.9593,60.9677,60.8762,60.9261,35600.0
2015-03-11 14:45:00,73.34,73.36,73.29,73.33,35000.0,60.9427,60.9593,60.9012,60.9344,35000.0
2015-03-11 14:50:00,73.34,73.34,73.28,73.34,32900.0,60.9427,60.9427,60.8929,60.9427,32900.0
2015-03-11 14:55:00,73.33,73.38,73.3,73.37,30300.0,60.9344,60.976,60.9095,60.9677,30300.0
2015-03-11 15:00:00,73.36,73.4,73.31,73.31,28500.0,60.9593,60.9926,60.9178,60.9178,28500.0
2015-03-11 15:05:00,73.3,73.35,73.26,73.29,34400.0,60.9095,60.951,60.8762,60.9012,34400.0
2015-03-11 15:10:00,73.3,73.31,73.18,73.19,65500.0,60.9095,60.9178,60.8098,60.8181,65500.0
2015-03-11 15:15:00,73.18,73.23,73.17,73.22,31900.0,60.8098,60.8513,60.8015,60.843,31900.0
2015-03-11 15:20:00,73.22,73.25,73.17,73.21,53900.0,60.843,60.8679,60.8015,60.8347,53900.0
2015-03-11 15:25:00,73.22,73.25,73.17,73.2,40400.0,60.843,60.8679,60.8015,60.8264,40400.0
2015-03-11 15:30:00,73.19,73.2,73.07,73.09,66600.0,60.8181,60.8264,60.7184,60.735,66600.0
2015-03-11 15:35:00,73.09,73.13,73.06,73.13,46400.0,60.735,60.7682,60.7101,60.7682,46400.0
2015-03-11 15:40:00,73.12,73.15,73.06,73.13,49900.0,60.7599,60.7848,60.7101,60.7682,49900.0
2015-03-11 15:45:00,73.13,73.17,73.05,73.06,85900.0,60.7682,60.8015,60.7017,60.7101,85900.0
2015-03-11 15:50:00,73.06,73.14,73.05,73.13,84700.0,60.7101,60.7765,60.7017,60.7682,84700.0
2015-03-11 15:55:00,73.12,73.18,73.07,73.07,191400.0,60.7599,60.8098,60.7184,60.7184,191400.0
2015-03-12 09:30:00,73.5,73.96,73.5,73.96,68600.0,61.0757,61.4579,61.0757,61.4579,68600.0
2015-03-12 09:35:00,73.94,74.05,73.92,73.94,36100.0,61.4413,61.5327,61.4247,61.4413,36100.0
2015-03-12 09:40:00,73.97,74.13,73.92,74.09,20500.0,61.4662,61.5992,61.4247,61.5659,20500.0
2015-03-12 09:45:00,74.08,74.1,73.92,74.09,24500.0,61.5576,61.5743,61.4247,61.5659,24500.0
2015-03-12 09:50:00,74.09,74.1,74.01,74.07,19400.0,61.5659,61.5743,61.4995,61.5493,19400.0
2015-03-12 09:55:00,74.05,74.06,73.88,73.93,79000.0,61.5327,61.541,61.3914,61.433,79000.0
2015-03-12 10:00:00,73.94,73.97,73.8,73.87,38200.0,61.4413,61.4662,61.325,61.3831,38200.0
2015-03-12 10:05:00,73.88,73.94,73.85,73.86,20100.0,61.3914,61.4413,61.3665,61.3748,20100.0
2015-03-12 10:10:00,73.88,73.92,73.78,73.81,23800.0,61.3914,61.4247,61.3083,61.3333,23800.0
2015-03-12 10:15:00,73.8,73.89,73.79,73.84,32400.0,61.325,61.3998,61.3167,61.3582,32400.0
2015-03-12 10:20:00,73.85,73.99,73.85,73.97,32600.0,61.3665,61.4828,61.3665,61.4662,32600.0
2015-03-12 10:25:00,73.98,74.0,73.89,73.96,13600.0,61.4745,61.4912,61.3998,61.4579,13600.0
2015-03-12 10:30:00,73.98,74.06,73.97,74.06,17800.0,61.4745,61.541,61.4662,61.541,17800.0
2015-03-12 10:35:00,74.07,74.09,74.01,74.09,17700.0,61.5493,61.5659,61.4995,61.5659,17700.0
2015-03-12 10:40:00,74.1,74.15,74.03,74.14,51300.0,61.5743,61.6158,61.5161,61.6075,51300.0
2015-03-12 10:45:00,74.13,74.18,74.06,74.09,43500.0,61.5992,61.6407,61.541,61.5659,43500.0
2015-03-12 10:50:00,74.09,74.19,74.09,74.14,14900.0,61.5659,61.649,61.5659,61.6075,14900.0
2015-03-12 10:55:00,74.15,74.24,74.15,74.21,14400.0,61.6158,61.6906,61.6158,61.6657,14400.0
2015-03-12 11:00:00,74.2,74.24,74.17,74.22,27400.0,61.6573,61.6906,61.6324,61.674,27400.0
2015-03-12 11:05:00,74.21,74.25,74.15,74.17,38600.0,61.6657,61.6989,61.6158,61.6324,38600.0
2015-03-12 11:10:00,74.17,74.23,74.14,74.21,30400.0,61.6324,61.6823,61.6075,61.6657,30400.0
2015-03-12 11:15:00,74.23,74.3,74.2,74.29,24200.0,61.6823,61.7404,61.6573,61.7321,24200.0
2015-03-12 11:20:00,74.28,74.32,74.25,74.25,16800.0,61.7238,61.7571,61.6989,61.6989,16800.0
2015-03-12 11:25:00,74.24,74.28,74.21,74.23,17500.0,61.6906,61.7238,61.6657,61.6823,17500.0
2015-03-12 11:30:00,74.25,74.3,74.25,74.29,17500.0,61.6989,61.7404,61.6989,61.7321,17500.0
2015-03-12 11:35:00,74.29,74.33,74.25,74.26,22000.0,61.7321,61.7654,61.6989,61.7072,22000.0
2015-03-12 11:40:00,74.26,74.31,74.24,74.28,12600.0,61.7072,61.7488,61.6906,61.7238,12600.0
2015-03-12 11:45:00,74.29,74.29,74.22,74.24,24000.0,61.7321,61.7321,61.674,61.6906,24000.0
2015-03-12 11:50:00,74.24,74.34,74.23,74.3,24100.0,61.6906,61.7737,61.6823,61.7404,24100.0
2015-03-12 11:55:00,74.31,74.31,74.27,74.28,18000.0,61.7488,61.7488,61.7155,61.7238,18000.0
2015-03-12 12:00:00,74.29,74.3,74.2,74.22,19400.0,61.7321,61.7404,61.6573,61.674,19400.0
2015-03-12 12:05:00,74.23,74.28,74.18,74.2,14100.0,61.6823,61.7238,61.6407,61.6573,14100.0
2015-03-12 12:10:00,74.2,74.24,74.2,74.2,12500.0,61.6573,61.6906,61.6573,61.6573,12500.0
2015-03-12 12:15:00,74.2,74.23,74.18,74.21,28400.0,61.6573,61.6823,61.6407,61.6657,28400.0
2015-03-12 12:20:00,74.21,74.23,74.16,74.17,14400.0,61.6657,61.6823,61.6241,61.6324,14400.0
2015-03-12 12:25:00,74.18,74.22,74.16,74.16,21900.0,61.6407,61.674,61.6241,61.6241,21900.0
2015-03-12 12:30:00,74.17,74.2,74.16,74.19,16200.0,61.6324,61.6573,61.6241,61.649,16200.0
2015-03-12 12:35:00,74.18,74.18,74.1,74.12,43000.0,61.6407,61.6407,61.5743,61.5909,43000.0
2015-03-12 12:40:00,74.12,74.12,74.04,74.08,17300.0,61.5909,61.5909,61.5244,61.5576,17300.0
2015-03-12 12:45:00,74.09,74.1,74.06,74.09,14700.0,61.5659,61.5743,61.541,61.5659,14700.0
2015-03-12 12:50:00,74.09,74.14,74.06,74.14,17000.0,61.5659,61.6075,61.541,61.6075,17000.0
2015-03-12 12:55:00,74.14,74.15,74.09,74.14,12600.0,61.6075,61.6158,61.5659,61.6075,12600.0
2015-03-12 13:00:00,74.14,74.18,74.13,74.17,14400.0,61.6075,61.6407,61.5992,61.6324,14400.0
2015-03-12 13:05:00,74.17,74.24,74.17,74.23,12800.0,61.6324,61.6906,61.6324,61.6823,12800.0
2015-03-12 13:10:00,74.22,74.29,74.21,74.25,17100.0,61.674,61.7321,61.6657,61.6989,17100.0
2015-03-12 13:15:00,74.27,74.33,74.26,74.3,20000.0,61.7155,61.7654,61.7072,61.7404,20000.0
2015-03-12 13:20:00,74.31,74.31,74.16,74.16,16300.0,61.7488,61.7488,61.6241,61.6241,16300.0
2015-03-12 13:25:00,74.17,74.21,74.15,74.15,15700.0,61.6324,61.6657,61.6158,61.6158,15700.0
2015-03-12 13:30:00,74.14,74.19,74.11,74.19,16400.0,61.6075,61.649,61.5826,61.649,16400.0
2015-03-12 13:35:00,74.18,74.26,74.18,74.22,10700.0,61.6407,61.7072,61.6407,61.674,10700.0
2015-03-12 13:40:00,74.21,74.28,74.2,74.26,16600.0,61.6657,61.7238,61.6573,61.7072,16600.0
2015-03-12 13:45:00,74.23,74.32,74.23,74.29,16800.0,61.6823,61.7571,61.6823,61.7321,16800.0
2015-03-12 13:50:00,74.3,74.35,74.3,74.35,18200.0,61.7404,61.782,61.7404,61.782,18200.0
2015-03-12 13:55:00,74.35,74.4,74.34,74.38,18300.0,61.782,61.8235,61.7737,61.8069,18300.0
2015-03-12 14:00:00,74.38,74.39,74.32,74.38,23900.0,61.8069,61.8152,61.7571,61.8069,23900.0
2015-03-12 14:05:00,74.37,74.47,74.36,74.47,38600.0,61.7986,61.8817,61.7903,61.8817,38600.0
2015-03-12 14:10:00,74.47,74.55,74.46,74.55,52300.0,61.8817,61.9482,61.8734,61.9482,52300.0
2015-03-12 14:15:00,74.55,74.6,74.55,74.58,33400.0,61.9482,61.9897,61.9482,61.9731,33400.0
2015-03-12 14:20:00,74.57,74.59,74.55,74.59,24900.0,61.9648,61.9814,61.9482,61.9814,24900.0
2015-03-12 14:25:00,74.59,74.59,74.53,74.53,28200.0,61.9814,61.9814,61.9316,61.9316,28200.0
2015-03-12 14:30:00,74.53,74.55,74.5,74.54,50100.0,61.9316,61.9482,61.9066,61.9399,50100.0
2015-03-12 14:35:00,74.54,74.6,74.54,74.59,26500.0,61.9399,61.9897,61.9399,61.9814,26500.0
2015-03-12 14:40:00,74.58,74.6,74.53,74.6,33700.0,61.9731,61.9897,61.9316,61.9897,33700.0
2015-03-12 14:45:00,74.59,74.67,74.59,74.64,75300.0,61.9814,62.0479,61.9814,62.023,75300.0
2015-03-12 14:50:00,74.63,74.67,74.61,74.65,32900.0,62.0147,62.0479,61.998,62.0313,32900.0
2015-03-12 14:55:00,74.66,74.73,74.65,74.73,25100.0,62.0396,62.0978,62.0313,62.0978,25100.0
2015-03-12 15:00:00,74.73,74.8,74.72,74.79,67500.0,62.0978,62.1559,62.0894,62.1476,67500.0
2015-03-12 15:05:00,74.79,74.87,74.79,74.84,55700.0,62.1476,62.2141,62.1476,62.1892,55700.0
2015-03-12 15:10:00,74.84,74.91,74.83,74.86,86000.0,62.1892,62.2473,62.1809,62.2058,86000.0
2015-03-12 15:15:00,74.85,74.86,74.78,74.79,26600.0,62.1975,62.2058,62.1393,62.1476,26600.0
2015-03-12 15:20:00,74.79,74.81,74.73,74.77,44600.0,62.1476,62.1642,62.0978,62.131,44600.0
2015-03-12 15:25:00,74.78,74.84,74.78,74.82,42800.0,62.1393,62.1892,62.1393,62.1725,42800.0
2015-03-12 15:30:00,74.81,74.86,74.79,74.81,43700.0,62.1642,62.2058,62.1476,62.1642,43700.0
2015-03-12 15:35:00,74.81,74.9,74.8,74.9,58100.0,62.1642,62.239,62.1559,62.239,58100.0
2015-03-12 15:40:00,74.89,74.93,74.86,74.93,53200.0,62.2307,62.264,62.2058,62.264,53200.0
2015-03-12 15:45:00,74.94,74.98,74.91,74.96,86600.0,62.2723,62.3055,62.2473,62.2889,86600.0
2015-03-12 15:50:00,74.97,74.97,74.92,74.95,90900.0,62.2972,62.2972,62.2556,62.2806,90900.0
2015-03-12 15:55:00,74.95,74.98,74.92,74.94,249000.0,62.2806,62.3055,62.2556,62.2723,249000.0
2015-03-13 09:30:00,74.94,75.07,74.68,75.03,137100.0,62.2723,62.3803,62.0562,62.347,137100.0
2015-03-13 09:35:00,75.0,75.03,74.84,74.94,40300.0,62.3221,62.347,62.1892,62.2723,40300.0
2015-03-13 09:40:00,74.92,75.1,74.88,75.09,30300.0,62.2556,62.4052,62.2224,62.3969,30300.0
2015-03-13 09:45:00,75.09,75.15,75.05,75.06,36900.0,62.3969,62.4468,62.3637,62.372,36900.0
2015-03-13 09:50:00,75.04,75.04,74.62,74.69,39700.0,62.3554,62.3554,62.0064,62.0645,39700.0
2015-03-13 09:55:00,74.68,74.71,74.6,74.65,24100.0,62.0562,62.0811,61.9897,62.0313,24100.0
2015-03-13 10:00:00,74.65,74.68,74.48,74.48,47600.0,62.0313,62.0562,61.89,61.89,47600.0
2015-03-13 10:05:00,74.47,74.47,74.32,74.44,41200.0,61.8817,61.8817,61.7571,61.8568,41200.0
2015-03-13 10:10:00,74.41,74.52,74.39,74.51,25700.0,61.8319,61.9233,61.8152,61.9149,25700.0
2015-03-13 10:15:00,74.49,74.66,74.48,74.62,65100.0,61.8983,62.0396,61.89,62.0064,65100.0
2015-03-13 10:20:00,74.62,74.72,74.61,74.7,29200.0,62.0064,62.0894,61.998,62.0728,29200.0
2015-03-13 10:25:00,74.7,74.73,74.54,74.6,63300.0,62.0728,62.0978,61.9399,61.9897,63300.0
2015-03-13 10:30:00,74.59,74.59,74.47,74.56,16700.0,61.9814,61.9814,61.8817,61.9565,16700.0
2015-03-13 10:35:00,74.57,74.64,74.49,74.6,17800.0,61.9648,62.023,61.8983,61.9897,17800.0
2015-03-13 10:40:00,74.6,74.69,74.58,74.63,35400.0,61.9897,62.0645,61.9731,62.0147,35400.0
2015-03-13 10:45:00,74.63,74.64,74.54,74.57,32300.0,62.0147,62.023,61.9399,61.9648,32300.0
2015-03-13 10:50:00,74.56,74.63,74.41,74.45,63400.0,61.9565,62.0147,61.8319,61.8651,63400.0
2015-03-13 10:55:00,74.46,74.48,74.31,74.31,63700.0,61.8734,61.89,61.7488,61.7488,63700.0
2015-03-13 11:00:00,74.31,74.34,74.17,74.26,30600.0,61.7488,61.7737,61.6324,61.7072,30600.0
2015-03-13 11:05:00,74.24,74.31,74.1,74.31,49400.0,61.6906,61.7488,61.5743,61.7488,49400.0
2015-03-13 11:10:00,74.31,74.36,74.29,74.35,48600.0,61.7488,61.7903,61.7321,61.782,48600.0
2015-03-13 11:15:00,74.33,74.33,74.14,74.18,18200.0,61.7654,61.7654,61.6075,61.6407,18200.0
2015-03-13 11:20:00,74.17,74.19,74.06,74.1,19600.0,61.6324,61.649,61.541,61.5743,19600.0
2015-03-13 11:25:00,74.09,74.12,73.95,73.99,69300.0,61.5659,61.5909,61.4496,61.4828,69300.0
2015-03-13 11:30:00,74.0,74.03,73.83,73.97,26600.0,61.4912,61.5161,61.3499,61.4662,26600.0
2015-03-13 11:35:00,73.97,74.07,73.96,74.06,23400.0,61.4662,61.5493,61.4579,61.541,23400.0
2015-03-13 11:40:00,74.06,74.06,74.01,74.05,26700.0,61.541,61.541,61.4995,61.5327,26700.0
2015-03-13 11:45:00,74.05,74.05,73.84,73.92,36100.0,61.5327,61.5327,61.3582,61.4247,36100.0
2015-03-13 11:50:00,73.92,73.97,73.85,73.96,22200.0,61.4247,61.4662,61.3665,61.4579,22200.0
2015-03-13 11:55:00,73.97,74.1,73.89,74.07,23800.0,61.4662,61.5743,61.3998,61.5493,23800.0
2015-03-13 12:00:00,74.08,74.09,73.91,74.0,29000.0,61.5576,61.5659,61.4164,61.4912,29000.0
2015-03-13 12:05:00,74.01,74.13,73.98,74.12,19800.0,61.4995,61.5992,61.4745,61.5909,19800.0
2015-03-13 12:10:00,74.12,74.19,74.07,74.07,16700.0,61.5909,61.649,61.5493,61.5493,16700.0
2015-03-13 12:15:00,74.07,74.07,73.92,73.98,28000.0,61.5493,61.5493,61.4247,61.4745,28000.0
2015-03-13 12:20:00,74.0,74.15,73.99,74.1,21600.0,61.4912,61.6158,61.4828,61.5743,21600.0
2015-03-13 12:25:00,74.11,74.15,74.09,74.14,24100.0,61.5826,61.6158,61.5659,61.6075,24100.0
2015-03-13 12:30:00,74.14,74.27,74.13,74.26,22800.0,61.6075,61.7155,61.5992,61.7072,22800.0
2015-03-13 12:35:00,74.27,74.32,74.24,74.25,24600.0,61.7155,61.7571,61.6906,61.6989,24600.0
2015-03-13 12:40:00,74.26,74.31,74.25,74.31,26700.0,61.7072,61.7488,61.6989,61.7488,26700.0
2015-03-13 12:45:00,74.32,74.32,74.21,74.32,28300.0,61.7571,61.7571,61.6657,61.7571,28300.0
2015-03-13 12:50:00,74.31,74.32,74.21,74.29,15500.0,61.7488,61.7571,61.6657,61.7321,15500.0
2015-03-13 12:55:00,74.3,74.39,74.29,74.37,17700.0,61.7404,61.8152,61.7321,61.7986,17700.0
2015-03-13 13:00:00,74.36,74.36,74.2,74.28,17800.0,61.7903,61.7903,61.6573,61.7238,17800.0
2015-03-13 13:05:00,74.27,74.31,74.22,74.27,14800.0,61.7155,61.7488,61.674,61.7155,14800.0
2015-03-13 13:10:00,74.27,74.28,74.21,74.24,12400.0,61.7155,61.7238,61.6657,61.6906,12400.0
2015-03-13 13:15:00,74.24,74.25,74.16,74.19,15500.0,61.6906,61.6989,61.6241,61.649,15500.0
2015-03-13 13:20:00,74.17,74.17,74.07,74.11,23500.0,61.6324,61.6324,61.5493,61.5826,23500.0
2015-03-13 13:25:00,74.11,74.12,73.95,73.95,24200.0,61.5826,61.5909,61.4496,61.4496,24200.0
2015-03-13 13:30:00,73.95,74.07,73.93,74.02,31800.0,61.4496,61.5493,61.433,61.5078,31800.0
2015-03-13 13:35:00,74.03,74.09,74.0,74.09,21900.0,61.5161,61.5659,61.4912,61.5659,21900.0
2015-03-13 13:40:00,74.1,74.14,74.08,74.12,18500.0,61.5743,61.6075,61.5576,61.5909,18500.0
2015-03-13 13:45:00,74.12,74.14,74.07,74.1,16900.0,61.5909,61.6075,61.5493,61.5743,16900.0
2015-03-13 13:50:00,74.1,74.15,74.08,74.14,25200.0,61.5743,61.6158,61.5576,61.6075,25200.0
2015-03-13 13:55:00,74.13,74.15,74.08,74.1,30200.0,61.5992,61.6158,61.5576,61.5743,30200.0
2015-03-13 14:00:00,74.1,74.13,74.03,74.06,28100.0,61.5743,61.5992,61.5161,61.541,28100.0
2015-03-13 14:05:00,74.06,74.08,73.99,73.99,21700.0,61.541,61.5576,61.4828,61.4828,21700.0
2015-03-13 14:10:00,73.99,74.0,73.89,73.94,36600.0,61.4828,61.4912,61.3998,61.4413,36600.0
2015-03-13 14:15:00,73.95,74.04,73.95,74.0,19400.0,61.4496,61.5244,61.4496,61.4912,19400.0
2015-03-13 14:20:00,74.0,74.0,73.95,73.97,29100.0,61.4912,61.4912,61.4496,61.4662,29100.0
2015-03-13 14:25:00,73.97,74.04,73.96,74.03,24800.0,61.4662,61.5244,61.4579,61.5161,24800.0
2015-03-13 14:30:00,74.04,74.07,74.01,74.07,16800.0,61.5244,61.5493,61.4995,61.5493,16800.0
2015-03-13 14:35:00,74.07,74.07,73.91,73.92,35600.0,61.5493,61.5493,61.4164,61.4247,35600.0
2015-03-13 14:40:00,73.9,73.91,73.74,73.8,49100.0,61.4081,61.4164,61.2751,61.325,49100.0
2015-03-13 14:45:00,73.81,73.97,73.81,73.91,53100.0,61.3333,61.4662,61.3333,61.4164,53100.0
2015-03-13 14:50:00,73.92,74.02,73.92,73.94,41600.0,61.4247,61.5078,61.4247,61.4413,41600.0
2015-03-13 14:55:00,73.94,74.04,73.89,74.0,39100.0,61.4413,61.5244,61.3998,61.4912,39100.0
2015-03-13 15:00:00,74.01,74.06,73.97,74.0,48400.0,61.4995,61.541,61.4662,61.4912,48400.0
2015-03-13 15:05:00,74.0,74.05,73.96,73.98,48700.0,61.4912,61.5327,61.4579,61.4745,48700.0
2015-03-13 15:10:00,73.97,74.08,73.96,74.06,47500.0,61.4662,61.5576,61.4579,61.541,47500.0
2015-03-13 15:15:00,74.07,74.17,74.06,74.09,52700.0,61.5493,61.6324,61.541,61.5659,52700.0
2015-03-13 15:20:00,74.08,74.11,74.02,74.11,68300.0,61.5576,61.5826,61.5078,61.5826,68300.0
2015-03-13 15:25:00,74.11,74.15,74.03,74.14,65400.0,61.5826,61.6158,61.5161,61.6075,65400.0
2015-03-13 15:30:00,74.15,74.22,74.1,74.12,104100.0,61.6158,61.674,61.5743,61.5909,104100.0
2015-03-13 15:35:00,74.12,74.16,74.09,74.12,51100.0,61.5909,61.6241,61.5659,61.5909,51100.0
2015-03-13 15:40:00,74.13,74.27,74.09,74.09,89900.0,61.5992,61.7155,61.5659,61.5659,89900.0
2015-03-13 15:45:00,74.09,74.11,74.05,74.08,80700.0,61.5659,61.5826,61.5327,61.5576,80700.0
2015-03-13 15:50:00,74.09,74.27,74.08,74.27,96200.0,61.5659,61.7155,61.5576,61.7155,96200.0
2015-03-13 15:55:00,74.27,74.31,74.15,74.17,218500.0,61.7155,61.7488,61.6158,61.6324,218500.0
2015-03-16 09:30:00,74.69,75.09,74.69,75.08,89000.0,62.0645,62.3969,62.0645,62.3886,89000.0
2015-03-16 09:35:00,75.1,75.24,75.03,75.04,80100.0,62.4052,62.5215,62.347,62.3554,80100.0
2015-03-16 09:40:00,75.07,75.37,75.07,75.21,47300.0,62.3803,62.6296,62.3803,62.4966,47300.0
2015-03-16 09:45:00,75.24,75.29,75.13,75.25,27800.0,62.5215,62.5631,62.4301,62.5299,27800.0
2015-03-16 09:50:00,75.27,75.43,75.27,75.32,55100.0,62.5465,62.6794,62.5465,62.588,55100.0
2015-03-16 09:55:00,75.34,75.37,75.26,75.28,27900.0,62.6046,62.6296,62.5382,62.5548,27900.0
2015-03-16 10:00:00,75.25,75.26,75.15,75.21,34700.0,62.5299,62.5382,62.4468,62.4966,34700.0
2015-03-16 10:05:00,75.22,75.26,75.08,75.15,55000.0,62.5049,62.5382,62.3886,62.4468,55000.0
2015-03-16 10:10:00,75.15,75.28,75.12,75.2,32400.0,62.4468,62.5548,62.4218,62.4883,32400.0
2015-03-16 10:15:00,75.19,75.34,75.19,75.32,25200.0,62.48,62.6046,62.48,62.588,25200.0
2015-03-16 10:20:00,75.31,75.41,75.28,75.3,41400.0,62.5797,62.6628,62.5548,62.5714,41400.0
2015-03-16 10:25:00,75.3,75.35,75.16,75.16,22000.0,62.5714,62.613,62.4551,62.4551,22000.0
2015-03-16 10:30:00,75.18,75.25,75.17,75.19,29300.0,62.4717,62.5299,62.4634,62.48,29300.0
2015-03-16 10:35:00,75.19,75.29,75.14,75.14,25100.0,62.48,62.5631,62.4385,62.4385,25100.0
2015-03-16 10:40:00,75.14,75.23,75.11,75.15,19400.0,62.4385,62.5132,62.4135,62.4468,19400.0
2015-03-16 10:45:00,75.15,75.16,75.06,75.07,27700.0,62.4468,62.4551,62.372,62.3803,27700.0
2015-03-16 10:50:00,75.06,75.07,74.98,75.02,61500.0,62.372,62.3803,62.3055,62.3387,61500.0
2015-03-16 10:55:00,75.02,75.21,75.01,75.19,55200.0,62.3387,62.4966,62.3304,62.48,55200.0
2015-03-16 11:00:00,75.18,75.23,75.11,75.22,33500.0,62.4717,62.5132,62.4135,62.5049,33500.0
2015-03-16 11:05:00,75.22,75.34,75.21,75.29,22000.0,62.5049,62.6046,62.4966,62.5631,22000.0
2015-03-16 11:10:00,75.28,75.33,75.27,75.29,20400.0,62.5548,62.5963,62.5465,62.5631,20400.0
2015-03-16 11:15:00,75.29,75.29,75.16,75.16,24000.0,62.5631,62.5631,62.4551,62.4551,24000.0
2015-03-16 11:20:00,75.15,75.23,75.04,75.06,57900.0,62.4468,62.5132,62.3554,62.372,57900.0
2015-03-16 11:25:00,75.07,75.11,74.98,75.01,81700.0,62.3803,62.4135,62.3055,62.3304,81700.0
2015-03-16 11:30:00,75.02,75.12,75.01,75.09,36500.0,62.3387,62.4218,62.3304,62.3969,36500.0
2015-03-16 11:35:00,75.09,75.11,75.03,75.04,28700.0,62.3969,62.4135,62.347,62.3554,28700.0
2015-03-16 11:40:00,75.05,75.08,75.0,75.05,21000.0,62.3637,62.3886,62.3221,62.3637,21000.0
2015-03-16 11:45:00,75.05,75.07,75.02,75.06,21200.0,62.3637,62.3803,62.3387,62.372,21200.0
2015-03-16 11:50:00,75.05,75.1,75.0,75.1,27200.0,62.3637,62.4052,62.3221,62.4052,27200.0
2015-03-16 11:55:00,75.1,75.14,75.06,75.12,29300.0,62.4052,62.4385,62.372,62.4218,29300.0
2015-03-16 12:00:00,75.12,75.14,75.08,75.12,21600.0,62.4218,62.4385,62.3886,62.4218,21600.0
2015-03-16 12:05:00,75.13,75.17,75.11,75.15,18600.0,62.4301,62.4634,62.4135,62.4468,18600.0
2015-03-16 12:10:00,75.15,75.19,75.13,75.17,23100.0,62.4468,62.48,62.4301,62.4634,23100.0
2015-03-16 12:15:00,75.17,75.18,75.15,75.16,12400.0,62.4634,62.4717,62.4468,62.4551,12400.0
2015-03-16 12:20:00,75.16,75.16,75.08,75.11,24400.0,62.4551,62.4551,62.3886,62.4135,24400.0
2015-03-16 12:25:00,75.11,75.19,75.1,75.16,25900.0,62.4135,62.48,62.4052,62.4551,25900.0
2015-03-16 12:30:00,75.16,75.23,75.15,75.23,31500.0,62.4551,62.5132,62.4468,62.5132,31500.0
2015-03-16 12:35:00,75.23,75.23,75.15,75.2,19800.0,62.5132,62.5132,62.4468,62.4883,19800.0
2015-03-16 12:40:00,75.2,75.23,75.1,75.13,24700.0,62.4883,62.5132,62.4052,62.4301,24700.0
2015-03-16 12:45:00,75.12,75.21,75.12,75.19,16100.0,62.4218,62.4966,62.4218,62.48,16100.0
2015-03-16 12:50:00,75.19,75.25,75.19,75.2,24400.0,62.48,62.5299,62.48,62.4883,24400.0
2015-03-16 12:55:00,75.21,75.24,75.15,75.16,18500.0,62.4966,62.5215,62.4468,62.4551,18500.0
2015-03-16 13:00:00,75.15,75.19,75.1,75.14,27900.0,62.4468,62.48,62.4052,62.4385,27900.0
2015-03-16 13:05:00,75.13,75.17,75.09,75.16,26000.0,62.4301,62.4634,62.3969,62.4551,26000.0
2015-03-16 13:10:00,75.15,75.23,75.13,75.22,31000.0,62.4468,62.5132,62.4301,62.5049,31000.0
2015-03-16 13:15:00,75.22,75.29,75.19,75.25,47600.0,62.5049,62.5631,62.48,62.5299,47600.0
2015-03-16 13:20:00,75.25,75.3,75.21,75.24,22900.0,62.5299,62.5714,62.4966,62.5215,22900.0
2015-03-16 13:25:00,75.23,75.31,75.23,75.26,37300.0,62.5132,62.5797,62.5132,62.5382,37300.0
2015-03-16 13:30:00,75.25,75.33,75.24,75.31,36700.0,62.5299,62.5963,62.5215,62.5797,36700.0
2015-03-16 13:35:00,75.3,75.37,75.29,75.37,39200.0,62.5714,62.6296,62.5631,62.6296,39200.0
2015-03-16 13:40:00,75.36,75.37,75.3,75.33,35300.0,62.6213,62.6296,62.5714,62.5963,35300.0
2015-03-16 13:45:00,75.33,75.38,75.33,75.34,15900.0,62.5963,62.6379,62.5963,62.6046,15900.0
2015-03-16 13:50:00,75.35,75.44,75.35,75.42,33200.0,62.613,62.6877,62.613,62.6711,33200.0
2015-03-16 13:55:00,75.42,75.43,75.33,75.34,32600.0,62.6711,62.6794,62.5963,62.6046,32600.0
2015-03-16 14:00:00,75.33,75.35,75.27,75.32,33900.0,62.5963,62.613,62.5465,62.588,33900.0
2015-03-16 14:05:00,75.3,75.31,75.25,75.27,52400.0,62.5714,62.5797,62.5299,62.5465,52400.0
2015-03-16 14:10:00,75.27,75.27,75.18,75.2,29700.0,62.5465,62.5465,62.4717,62.4883,29700.0
2015-03-16 14:15:00,75.21,75.3,75.2,75.27,25600.0,62.4966,62.5714,62.4883,62.5465,25600.0
2015-03-16 14:20:00,75.27,75.35,75.25,75.35,31100.0,62.5465,62.613,62.5299,62.613,31100.0
2015-03-16 14:25:00,75.34,75.34,75.28,75.29,126700.0,62.6046,62.6046,62.5548,62.5631,126700.0
2015-03-16 14:30:00,75.3,75.31,75.25,75.3,44500.0,62.5714,62.5797,62.5299,62.5714,44500.0
2015-03-16 14:35:00,75.3,75.3,75.23,75.26,40000.0,62.5714,62.5714,62.5132,62.5382,40000.0
2015-03-16 14:40:00,75.26,75.28,75.22,75.22,77600.0,62.5382,62.5548,62.5049,62.5049,77600.0
2015-03-16 14:45:00,75.23,75.32,75.2,75.3,50500.0,62.5132,62.588,62.4883,62.5714,50500.0
2015-03-16 14:50:00,75.3,75.39,75.3,75.38,21700.0,62.5714,62.6462,62.5714,62.6379,21700.0
2015-03-16 14:55:00,75.39,75.47,75.39,75.44,43800.0,62.6462,62.7127,62.6462,62.6877,43800.0
2015-03-16 15:00:00,75.45,75.5,75.45,75.48,47500.0,62.6961,62.7376,62.6961,62.721,47500.0
2015-03-16 15:05:00,75.48,75.51,75.44,75.48,83700.0,62.721,62.7459,62.6877,62.721,83700.0
2015-03-16 15:10:00,75.48,75.51,75.44,75.51,35600.0,62.721,62.7459,62.6877,62.7459,35600.0
2015-03-16 15:15:00,75.5,75.53,75.46,75.53,49900.0,62.7376,62.7625,62.7044,62.7625,49900.0
2015-03-16 15:20:00,75.53,75.53,75.41,75.46,63300.0,62.7625,62.7625,62.6628,62.7044,63300.0
2015-03-16 15:25:00,75.47,75.49,75.44,75.45,43200.0,62.7127,62.7293,62.6877,62.6961,43200.0
2015-03-16 15:30:00,75.46,75.53,75.45,75.53,68200.0,62.7044,62.7625,62.6961,62.7625,68200.0
2015-03-16 15:35:00,75.52,75.55,75.41,75.42,89900.0,62.7542,62.7791,62.6628,62.6711,89900.0
2015-03-16 15:40:00,75.43,75.45,75.38,75.38,73100.0,62.6794,62.6961,62.6379,62.6379,73100.0
2015-03-16 15:45:00,75.38,75.42,75.37,75.4,62100.0,62.6379,62.6711,62.6296,62.6545,62100.0
2015-03-16 15:50:00,75.4,75.42,75.32,75.34,91600.0,62.6545,62.6711,62.588,62.6046,91600.0
2015-03-16 15:55:00,75.34,75.45,75.33,75.42,161100.0,62.6046,62.6961,62.5963,62.6711,161100.0
2015-03-17 09:30:00,74.98,75.1,74.71,74.98,106300.0,62.3055,62.4052,62.0811,62.3055,106300.0
2015-03-17 09:35:00,74.98,75.17,74.98,75.08,39100.0,62.3055,62.4634,62.3055,62.3886,39100.0
2015-03-17 09:40:00,75.06,75.09,74.93,74.98,19800.0,62.372,62.3969,62.264,62.3055,19800.0
2015-03-17 09:45:00,75.02,75.05,74.8,74.8,23500.0,62.3387,62.3637,62.1559,62.1559,23500.0
2015-03-17 09:50:00,74.79,74.82,74.71,74.74,39900.0,62.1476,62.1725,62.0811,62.1061,39900.0
2015-03-17 09:55:00,74.74,74.93,74.74,74.93,21200.0,62.1061,62.264,62.1061,62.264,21200.0
2015-03-17 10:00:00,74.91,74.94,74.81,74.92,33600.0,62.2473,62.2723,62.1642,62.2556,33600.0
2015-03-17 10:05:00,74.92,75.0,74.92,74.94,23700.0,62.2556,62.3221,62.2556,62.2723,23700.0
2015-03-17 10:10:00,74.93,74.97,74.86,74.95,24100.0,62.264,62.2972,62.2058,62.2806,24100.0
2015-03-17 10:15:00,74.96,74.98,74.83,74.93,36100.0,62.2889,62.3055,62.1809,62.264,36100.0
2015-03-17 10:20:00,74.94,74.95,74.83,74.91,34000.0,62.2723,62.2806,62.1809,62.2473,34000.0
2015-03-17 10:25:00,74.91,74.93,74.83,74.93,16200.0,62.2473,62.264,62.1809,62.264,16200.0
2015-03-17 10:30:00,74.94,74.97,74.85,74.89,19300.0,62.2723,62.2972,62.1975,62.2307,19300.0
2015-03-17 10:35:00,74.88,74.93,74.82,74.93,27300.0,62.2224,62.264,62.1725,62.264,27300.0
2015-03-17 10:40:00,74.92,74.98,74.88,74.97,34600.0,62.2556,62.3055,62.2224,62.2972,34600.0
2015-03-17 10:45:00,74.98,74.98,74.92,74.92,31400.0,62.3055,62.3055,62.2556,62.2556,31400.0
2015-03-17 10:50:00,74.92,74.98,74.87,74.97,39200.0,62.2556,62.3055,62.2141,62.2972,39200.0
2015-03-17 10:55:00,74.97,74.98,74.88,74.91,29200.0,62.2972,62.3055,62.2224,62.2473,29200.0
2015-03-17 11:00:00,74.91,74.92,74.83,74.89,47500.0,62.2473,62.2556,62.1809,62.2307,47500.0
2015-03-17 11:05:00,74.89,74.9,74.8,74.89,47000.0,62.2307,62.239,62.1559,62.2307,47000.0
2015-03-17 11:10:00,74.89,74.96,74.88,74.95,31800.0,62.2307,62.2889,62.2224,62.2806,31800.0
2015-03-17 11:15:00,74.94,74.94,74.65,74.65,73500.0,62.2723,62.2723,62.0313,62.0313,73500.0
2015-03-17 11:20:00,74.67,74.78,74.63,74.77,29400.0,62.0479,62.1393,62.0147,62.131,29400.0
2015-03-17 11:25:00,74.77,74.81,74.73,74.77,51600.0,62.131,62.1642,62.0978,62.131,51600.0
2015-03-17 11:30:00,74.76,74.79,74.72,74.79,19400.0,62.1227,62.1476,62.0894,62.1476,19400.0
2015-03-17 11:35:00,74.79,74.8,74.71,74.73,19700.0,62.1476,62.1559,62.0811,62.0978,19700.0
2015-03-17 11:40:00,74.73,74.77,74.69,74.77,58500.0,62.0978,62.131,62.0645,62.131,58500.0
2015-03-17 11:45:00,74.76,74.87,74.75,74.75,21700.0,62.1227,62.2141,62.1144,62.1144,21700.0
2015-03-17 11:50:00,74.75,74.75,74.67,74.7,16100.0,62.1144,62.1144,62.0479,62.0728,16100.0
2015-03-17 11:55:00,74.71,74.78,74.71,74.78,18400.0,62.0811,62.1393,62.0811,62.1393,18400.0
2015-03-17 12:00:00,74.78,74.8,74.69,74.69,27200.0,62.1393,62.1559,62.0645,62.0645,27200.0
2015-03-17 12:05:00,74.7,74.78,74.69,74.78,16500.0,62.0728,62.1393,62.0645,62.1393,16500.0
2015-03-17 12:10:00,74.77,74.8,74.73,74.76,11600.0,62.131,62.1559,62.0978,62.1227,11600.0
2015-03-17 12:15:00,74.77,74.86,74.75,74.82,17300.0,62.131,62.2058,62.1144,62.1725,17300.0
2015-03-17 12:20:00,74.82,74.88,74.78,74.83,22200.0,62.1725,62.2224,62.1393,62.1809,22200.0
2015-03-17 12:25:00,74.84,74.96,74.83,74.96,31300.0,62.1892,62.2889,62.1809,62.2889,31300.0
2015-03-17 12:30:00,74.96,74.98,74.93,74.98,14800.0,62.2889,62.3055,62.264,62.3055,14800.0
2015-03-17 12:35:00,74.96,74.98,74.94,74.98,29900.0,62.2889,62.3055,62.2723,62.3055,29900.0
2015-03-17 12:40:00,74.98,74.98,74.91,74.92,17300.0,62.3055,62.3055,62.2473,62.2556,17300.0
2015-03-17 12:45:00,74.92,74.92,74.85,74.88,12900.0,62.2556,62.2556,62.1975,62.2224,12900.0
2015-03-17 12:50:00,74.88,74.9,74.82,74.82,16900.0,62.2224,62.239,62.1725,62.1725,16900.0
2015-03-17 12:55:00,74.83,74.92,74.83,74.92,14500.0,62.1809,62.2556,62.1809,62.2556,14500.0
2015-03-17 13:00:00,74.93,74.93,74.89,74.91,14400.0,62.264,62.264,62.2307,62.2473,14400.0
2015-03-17 13:05:00,74.91,74.96,74.9,74.95,25200.0,62.2473,62.2889,62.239,62.2806,25200.0
2015-03-17 13:10:00,74.94,74.97,74.91,74.94,27400.0,62.2723,62.2972,62.2473,62.2723,27400.0
2015-03-17 13:15:00,74.95,74.97,74.85,74.93,38300.0,62.2806,62.2972,62.1975,62.264,38300.0
2015-03-17 13:20:00,74.93,74.93,74.86,74.91,22200.0,62.264,62.264,62.2058,62.2473,22200.0
2015-03-17 13:25:00,74.9,74.9,74.83,74.83,20300.0,62.239,62.239,62.1809,62.1809,20300.0
2015-03-17 13:30:00,74.82,74.91,74.78,74.8,42500.0,62.1725,62.2473,62.1393,62.1559,42500.0
2015-03-17 13:35:00,74.79,74.83,74.75,74.75,28200.0,62.1476,62.1809,62.1144,62.1144,28200.0
2015-03-17 13:40:00,74.75,74.81,74.75,74.8,20800.0,62.1144,62.1642,62.1144,62.1559,20800.0
2015-03-17 13:45:00,74.8,74.8,74.74,74.79,16700.0,62.1559,62.1559,62.1061,62.1476,16700.0
2015-03-17 13:50:00,74.8,74.87,74.8,74.82,15700.0,62.1559,62.2141,62.1559,62.1725,15700.0
2015-03-17 13:55:00,74.82,74.97,74.82,74.95,29400.0,62.1725,62.2972,62.1725,62.2806,29400.0
2015-03-17 14:00:00,74.95,74.99,74.93,74.93,24200.0,62.2806,62.3138,62.264,62.264,24200.0
2015-03-17 14:05:00,74.92,74.92,74.83,74.84,34300.0,62.2556,62.2556,62.1809,62.1892,34300.0
2015-03-17 14:10:00,74.85,74.89,74.81,74.81,25400.0,62.1975,62.2307,62.1642,62.1642,25400.0
2015-03-17 14:15:00,74.8,74.81,74.75,74.81,28300.0,62.1559,62.1642,62.1144,62.1642,28300.0
2015-03-17 14:20:00,74.8,74.81,74.76,74.76,23600.0,62.1559,62.1642,62.1227,62.1227,23600.0
2015-03-17 14:25:00,74.76,74.81,74.73,74.73,42400.0,62.1227,62.1642,62.0978,62.0978,42400.0
2015-03-17 14:30:00,74.72,74.8,74.69,74.8,50000.0,62.0894,62.1559,62.0645,62.1559,50000.0
2015-03-17 14:35:00,74.79,74.82,74.76,74.81,37400.0,62.1476,62.1725,62.1227,62.1642,37400.0
2015-03-17 14:40:00,74.8,74.81,74.73,74.78,46700.0,62.1559,62.1642,62.0978,62.1393,46700.0
2015-03-17 14:45:00,74.79,74.8,74.73,74.77,38100.0,62.1476,62.1559,62.0978,62.131,38100.0
2015-03-17 14:50:00,74.76,74.8,74.73,74.78,49500.0,62.1227,62.1559,62.0978,62.1393,49500.0
2015-03-17 14:55:00,74.79,74.82,74.72,74.75,58000.0,62.1476,62.1725,62.0894,62.1144,58000.0
2015-03-17 15:00:00,74.75,74.8,74.74,74.78,42400.0,62.1144,62.1559,62.1061,62.1393,42400.0
2015-03-17 15:05:00,74.78,74.8,74.76,74.79,43600.0,62.1393,62.1559,62.1227,62.1476,43600.0
2015-03-17 15:10:00,74.79,74.85,74.76,74.85,38100.0,62.1476,62.1975,62.1227,62.1975,38100.0
2015-03-17 15:15:00,74.85,74.87,74.81,74.87,46300.0,62.1975,62.2141,62.1642,62.2141,46300.0
2015-03-17 15:20:00,74.86,74.89,74.84,74.87,72700.0,62.2058,62.2307,62.1892,62.2141,72700.0
2015-03-17 15:25:00,74.88,74.89,74.86,74.89,60100.0,62.2224,62.2307,62.2058,62.2307,60100.0
2015-03-17 15:30:00,74.89,74.96,74.89,74.95,55600.0,62.2307,62.2889,62.2307,62.2806,55600.0
2015-03-17 15:35:00,74.95,74.96,74.87,74.87,74900.0,62.2806,62.2889,62.2141,62.2141,74900.0
2015-03-17 15:40:00,74.86,74.86,74.77,74.79,70800.0,62.2058,62.2058,62.131,62.1476,70800.0
2015-03-17 15:45:00,74.78,74.83,74.74,74.76,92800.0,62.1393,62.1809,62.1061,62.1227,92800.0
2015-03-17 15:50:00,74.76,74.77,74.72,74.73,80800.0,62.1227,62.131,62.0894,62.0978,80800.0
2015-03-17 15:55:00,74.73,74.73,74.56,74.56,316400.0,62.0978,62.0978,61.9565,61.9565,316400.0
2015-03-18 09:30:00,74.47,74.54,74.01,74.14,109800.0,61.8817,61.9399,61.4995,61.6075,109800.0
2015-03-18 09:35:00,74.19,74.19,73.79,73.91,61600.0,61.649,61.649,61.3167,61.4164,61600.0
2015-03-18 09:40:00,73.92,74.09,73.87,74.05,49700.0,61.4247,61.5659,61.3831,61.5327,49700.0
2015-03-18 09:45:00,74.04,74.11,73.86,73.9,96800.0,61.5244,61.5826,61.3748,61.4081,96800.0
2015-03-18 09:50:00,73.9,73.94,73.77,73.81,73800.0,61.4081,61.4413,61.3,61.3333,73800.0
2015-03-18 09:55:00,73.79,73.79,73.55,73.55,90900.0,61.3167,61.3167,61.1172,61.1172,90900.0
2015-03-18 10:00:00,73.56,73.58,73.43,73.45,152400.0,61.1255,61.1422,61.0175,61.0341,152400.0
2015-03-18 10:05:00,73.45,73.51,73.35,73.42,149900.0,61.0341,61.084,60.951,61.0092,149900.0
2015-03-18 10:10:00,73.43,73.55,73.31,73.39,120800.0,61.0175,61.1172,60.9178,60.9843,120800.0
2015-03-18 10:15:00,73.39,73.53,73.39,73.52,54200.0,60.9843,61.1006,60.9843,61.0923,54200.0
2015-03-18 10:20:00,73.53,73.56,73.37,73.42,49900.0,61.1006,61.1255,60.9677,61.0092,49900.0
2015-03-18 10:25:00,73.43,73.53,73.42,73.47,34600.0,61.0175,61.1006,61.0092,61.0507,34600.0
2015-03-18 10:30:00,73.45,73.5,73.41,73.46,43500.0,61.0341,61.0757,61.0009,61.0424,43500.0
2015-03-18 10:35:00,73.46,73.55,73.44,73.5,58800.0,61.0424,61.1172,61.0258,61.0757,58800.0
2015-03-18 10:40:00,73.51,73.52,73.35,73.36,56000.0,61.084,61.0923,60.951,60.9593,56000.0
2015-03-18 10:45:00,73.36,73.37,73.28,73.28,61900.0,60.9593,60.9677,60.8929,60.8929,61900.0
2015-03-18 10:50:00,73.28,73.35,73.24,73.35,88600.0,60.8929,60.951,60.8596,60.951,88600.0
2015-03-18 10:55:00,73.35,73.37,73.29,73.36,76700.0,60.951,60.9677,60.9012,60.9593,76700.0
2015-03-18 11:00:00,73.35,73.41,73.22,73.24,46700.0,60.951,61.0009,60.843,60.8596,46700.0
2015-03-18 11:05:00,73.24,73.26,73.21,73.24,71500.0,60.8596,60.8762,60.8347,60.8596,71500.0
2015-03-18 11:10:00,73.24,73.24,73.12,73.13,51300.0,60.8596,60.8596,60.7599,60.7682,51300.0
2015-03-18 11:15:00,73.13,73.2,73.11,73.19,49800.0,60.7682,60.8264,60.7516,60.8181,49800.0
2015-03-18 11:20:00,73.19,73.23,73.12,73.15,101300.0,60.8181,60.8513,60.7599,60.7848,101300.0
2015-03-18 11:25:00,73.15,73.23,73.13,73.2,68200.0,60.7848,60.8513,60.7682,60.8264,68200.0
2015-03-18 11:30:00,73.21,73.32,73.19,73.29,51500.0,60.8347,60.9261,60.8181,60.9012,51500.0
2015-03-18 11:35:00,73.3,73.33,73.14,73.17,39700.0,60.9095,60.9344,60.7765,60.8015,39700.0
2015-03-18 11:40:00,73.17,73.18,73.13,73.15,33700.0,60.8015,60.8098,60.7682,60.7848,33700.0
2015-03-18 11:45:00,73.15,73.15,72.89,72.92,167100.0,60.7848,60.7848,60.5688,60.5937,167100.0
2015-03-18 11:50:00,72.92,72.94,72.86,72.87,75500.0,60.5937,60.6103,60.5439,60.5522,75500.0
2015-03-18 11:55:00,72.87,72.99,72.84,72.95,64500.0,60.5522,60.6519,60.5272,60.6186,64500.0
2015-03-18 12:00:00,72.95,72.96,72.82,72.86,65300.0,60.6186,60.627,60.5106,60.5439,65300.0
2015-03-18 12:05:00,72.87,72.89,72.8,72.83,48000.0,60.5522,60.5688,60.494,60.5189,48000.0
2015-03-18 12:10:00,72.83,72.84,72.76,72.78,58000.0,60.5189,60.5272,60.4608,60.4774,58000.0
2015-03-18 12:15:00,72.79,72.79,72.75,72.75,42500.0,60.4857,60.4857,60.4525,60.4525,42500.0
2015-03-18 12:20:00,72.75,72.77,72.72,72.75,53500.0,60.4525,60.4691,60.4275,60.4525,53500.0
2015-03-18 12:25:00,72.76,72.82,72.74,72.82,38000.0,60.4608,60.5106,60.4441,60.5106,38000.0
2015-03-18 12:30:00,72.81,72.82,72.78,72.8,31400.0,60.5023,60.5106,60.4774,60.494,31400.0
2015-03-18 12:35:00,72.8,72.9,72.8,72.89,37000.0,60.494,60.5771,60.494,60.5688,37000.0
2015-03-18 12:40:00,72.89,72.9,72.85,72.88,32200.0,60.5688,60.5771,60.5356,60.5605,32200.0
2015-03-18 12:45:00,72.87,72.88,72.76,72.78,32300.0,60.5522,60.5605,60.4608,60.4774,32300.0
2015-03-18 12:50:00,72.79,72.81,72.66,72.75,58900.0,60.4857,60.5023,60.3777,60.4525,58900.0
2015-03-18 12:55:00,72.76,72.76,72.62,72.66,51200.0,60.4608,60.4608,60.3444,60.3777,51200.0
2015-03-18 13:00:00,72.65,72.79,72.65,72.78,50100.0,60.3694,60.4857,60.3694,60.4774,50100.0
2015-03-18 13:05:00,72.78,72.83,72.7,72.81,69500.0,60.4774,60.5189,60.4109,60.5023,69500.0
2015-03-18 13:10:00,72.8,72.9,72.76,72.89,54400.0,60.494,60.5771,60.4608,60.5688,54400.0
2015-03-18 13:15:00,72.9,72.92,72.84,72.85,44100.0,60.5771,60.5937,60.5272,60.5356,44100.0
2015-03-18 13:20:00,72.85,72.92,72.81,72.88,66300.0,60.5356,60.5937,60.5023,60.5605,66300.0
2015-03-18 13:25:00,72.88,72.94,72.84,72.84,36900.0,60.5605,60.6103,60.5272,60.5272,36900.0
2015-03-18 13:30:00,72.85,72.87,72.74,72.78,45800.0,60.5356,60.5522,60.4441,60.4774,45800.0
2015-03-18 13:35:00,72.78,72.81,72.7,72.74,71300.0,60.4774,60.5023,60.4109,60.4441,71300.0
2015-03-18 13:40:00,72.75,72.75,72.63,72.71,52700.0,60.4525,60.4525,60.3527,60.4192,52700.0
2015-03-18 13:45:00,72.72,72.72,72.63,72.67,51000.0,60.4275,60.4275,60.3527,60.386,51000.0
2015-03-18 13:50:00,72.68,72.98,72.68,72.93,81800.0,60.3943,60.6436,60.3943,60.602,81800.0
2015-03-18 13:55:00,72.93,73.14,72.9,73.14,54500.0,60.602,60.7765,60.5771,60.7765,54500.0
2015-03-18 14:00:00,73.17,74.05,73.14,73.84,261800.0,60.8015,61.5327,60.7765,61.3582,261800.0
2015-03-18 14:05:00,73.83,74.23,73.77,74.1,103600.0,61.3499,61.6823,61.3,61.5743,103600.0
2015-03-18 14:10:00,74.09,74.38,74.06,74.34,110400.0,61.5659,61.8069,61.541,61.7737,110400.0
2015-03-18 14:15:00,74.35,74.54,74.33,74.48,109100.0,61.782,61.9399,61.7654,61.89,109100.0
2015-03-18 14:20:00,74.48,74.49,74.11,74.17,59300.0,61.89,61.8983,61.5826,61.6324,59300.0
2015-03-18 14:25:00,74.16,74.21,74.03,74.17,37000.0,61.6241,61.6657,61.5161,61.6324,37000.0
2015-03-18 14:30:00,74.18,74.45,74.13,74.3,81200.0,61.6407,61.8651,61.5992,61.7404,81200.0
2015-03-18 14:35:00,74.3,74.43,74.2,74.21,43100.0,61.7404,61.8485,61.6573,61.6657,43100.0
2015-03-18 14:40:00,74.22,74.38,74.19,74.24,73400.0,61.674,61.8069,61.649,61.6906,73400.0
2015-03-18 14:45:00,74.23,74.32,74.16,74.23,57500.0,61.6823,61.7571,61.6241,61.6823,57500.0
2015-03-18 14:50:00,74.21,74.34,74.14,74.31,59100.0,61.6657,61.7737,61.6075,61.7488,59100.0
2015-03-18 14:55:00,74.32,74.38,74.22,74.29,37600.0,61.7571,61.8069,61.674,61.7321,37600.0
2015-03-18 15:00:00,74.3,74.54,74.23,74.51,88200.0,61.7404,61.9399,61.6823,61.9149,88200.0
2015-03-18 15:05:00,74.54,74.54,74.41,74.52,59100.0,61.9399,61.9399,61.8319,61.9233,59100.0
2015-03-18 15:10:00,74.51,74.67,74.49,74.59,72700.0,61.9149,62.0479,61.8983,61.9814,72700.0
2015-03-18 15:15:00,74.61,74.72,74.57,74.6,102300.0,61.998,62.0894,61.9648,61.9897,102300.0
2015-03-18 15:20:00,74.61,74.65,74.55,74.6,51400.0,61.998,62.0313,61.9482,61.9897,51400.0
2015-03-18 15:25:00,74.59,74.61,74.46,74.46,42900.0,61.9814,61.998,61.8734,61.8734,42900.0
2015-03-18 15:30:00,74.46,74.52,74.38,74.39,125300.0,61.8734,61.9233,61.8069,61.8152,125300.0
2015-03-18 15:35:00,74.38,74.44,74.31,74.42,107200.0,61.8069,61.8568,61.7488,61.8402,107200.0
2015-03-18 15:40:00,74.43,74.49,74.32,74.45,134600.0,61.8485,61.8983,61.7571,61.8651,134600.0
2015-03-18 15:45:00,74.45,74.48,74.39,74.42,113500.0,61.8651,61.89,61.8152,61.8402,113500.0
2015-03-18 15:50:00,74.42,74.54,74.4,74.51,135300.0,61.8402,61.9399,61.8235,61.9149,135300.0
2015-03-18 15:55:00,74.51,74.58,74.46,74.52,171200.0,61.9149,61.9731,61.8734,61.9233,171200.0
2015-03-19 09:30:00,74.69,74.97,74.56,74.92,107900.0,62.0645,62.2972,61.9565,62.2556,107900.0
2015-03-19 09:35:00,74.9,74.98,74.81,74.92,33600.0,62.239,62.3055,62.1642,62.2556,33600.0
2015-03-19 09:40:00,74.95,74.98,74.83,74.84,23700.0,62.2806,62.3055,62.1809,62.1892,23700.0
2015-03-19 09:45:00,74.83,74.83,74.54,74.72,77800.0,62.1809,62.1809,61.9399,62.0894,77800.0
2015-03-19 09:50:00,74.73,74.77,74.64,74.67,25400.0,62.0978,62.131,62.023,62.0479,25400.0
2015-03-19 09:55:00,74.68,74.81,74.64,74.8,37700.0,62.0562,62.1642,62.023,62.1559,37700.0
2015-03-19 10:00:00,74.83,74.87,74.71,74.74,33200.0,62.1809,62.2141,62.0811,62.1061,33200.0
2015-03-19 10:05:00,74.72,74.73,74.56,74.63,24800.0,62.0894,62.0978,61.9565,62.0147,24800.0
2015-03-19 10:10:00,74.63,74.72,74.58,74.71,51600.0,62.0147,62.0894,61.9731,62.0811,51600.0
2015-03-19 10:15:00,74.71,74.76,74.68,74.75,29500.0,62.0811,62.1227,62.0562,62.1144,29500.0
2015-03-19 10:20:00,74.76,74.8,74.67,74.79,24000.0,62.1227,62.1559,62.0479,62.1476,24000.0
2015-03-19 10:25:00,74.79,74.83,74.75,74.82,25900.0,62.1476,62.1809,62.1144,62.1725,25900.0
2015-03-19 10:30:00,74.83,74.85,74.78,74.78,27500.0,62.1809,62.1975,62.1393,62.1393,27500.0
2015-03-19 10:35:00,74.78,74.84,74.76,74.81,31600.0,62.1393,62.1892,62.1227,62.1642,31600.0
2015-03-19 10:40:00,74.8,74.85,74.79,74.8,31500.0,62.1559,62.1975,62.1476,62.1559,31500.0
2015-03-19 10:45:00,74.79,74.83,74.72,74.72,34100.0,62.1476,62.1809,62.0894,62.0894,34100.0
2015-03-19 10:50:00,74.72,74.77,74.63,74.64,48100.0,62.0894,62.131,62.0147,62.023,48100.0
2015-03-19 10:55:00,74.64,74.77,74.6,74.76,22800.0,62.023,62.131,61.9897,62.1227,22800.0
2015-03-19 11:00:00,74.77,74.77,74.72,74.75,28600.0,62.131,62.131,62.0894,62.1144,28600.0
2015-03-19 11:05:00,74.74,74.77,74.7,74.72,25800.0,62.1061,62.131,62.0728,62.0894,25800.0
2015-03-19 11:10:00,74.72,74.77,74.68,74.75,12700.0,62.0894,62.131,62.0562,62.1144,12700.0
2015-03-19 11:15:00,74.76,74.8,74.7,74.7,42300.0,62.1227,62.1559,62.0728,62.0728,42300.0
2015-03-19 11:20:00,74.7,74.72,74.64,74.68,19300.0,62.0728,62.0894,62.023,62.0562,19300.0
2015-03-19 11:25:00,74.69,74.7,74.65,74.67,34700.0,62.0645,62.0728,62.0313,62.0479,34700.0
2015-03-19 11:30:00,74.67,74.69,74.5,74.53,68300.0,62.0479,62.0645,61.9066,61.9316,68300.0
2015-03-19 11:35:00,74.53,74.53,74.42,74.49,25300.0,61.9316,61.9316,61.8402,61.8983,25300.0
2015-03-19 11:40:00,74.49,74.51,74.4,74.45,24100.0,61.8983,61.9149,61.8235,61.8651,24100.0
2015-03-19 11:45:00,74.44,74.47,74.39,74.43,45700.0,61.8568,61.8817,61.8152,61.8485,45700.0
2015-03-19 11:50:00,74.42,74.46,74.39,74.43,26500.0,61.8402,61.8734,61.8152,61.8485,26500.0
2015-03-19 11:55:00,74.44,74.55,74.43,74.53,26000.0,61.8568,61.9482,61.8485,61.9316,26000.0
2015-03-19 12:00:00,74.52,74.59,74.51,74.55,17900.0,61.9233,61.9814,61.9149,61.9482,17900.0
2015-03-19 12:05:00,74.57,74.65,74.5,74.5,37400.0,61.9648,62.0313,61.9066,61.9066,37400.0
2015-03-19 12:10:00,74.49,74.49,74.41,74.46,8900.0,61.8983,61.8983,61.8319,61.8734,8900.0
2015-03-19 12:15:00,74.49,74.5,74.41,74.47,17300.0,61.8983,61.9066,61.8319,61.8817,17300.0
2015-03-19 12:20:00,74.48,74.5,74.41,74.42,16300.0,61.89,61.9066,61.8319,61.8402,16300.0
2015-03-19 12:25:00,74.45,74.5,74.44,74.49,15500.0,61.8651,61.9066,61.8568,61.8983,15500.0
2015-03-19 12:30:00,74.5,74.5,74.43,74.43,18600.0,61.9066,61.9066,61.8485,61.8485,18600.0
2015-03-19 12:35:00,74.42,74.42,74.32,74.36,16100.0,61.8402,61.8402,61.7571,61.7903,16100.0
2015-03-19 12:40:00,74.37,74.39,74.32,74.38,18400.0,61.7986,61.8152,61.7571,61.8069,18400.0
2015-03-19 12:45:00,74.37,74.4,74.31,74.33,14900.0,61.7986,61.8235,61.7488,61.7654,14900.0
2015-03-19 12:50:00,74.33,74.33,74.19,74.22,26600.0,61.7654,61.7654,61.649,61.674,26600.0
2015-03-19 12:55:00,74.22,74.23,74.17,74.19,32200.0,61.674,61.6823,61.6324,61.649,32200.0
2015-03-19 13:00:00,74.18,74.28,74.15,74.28,15900.0,61.6407,61.7238,61.6158,61.7238,15900.0
2015-03-19 13:05:00,74.29,74.33,74.26,74.31,12300.0,61.7321,61.7654,61.7072,61.7488,12300.0
2015-03-19 13:10:00,74.3,74.33,74.3,74.33,23500.0,61.7404,61.7654,61.7404,61.7654,23500.0
2015-03-19 13:15:00,74.33,74.5,74.32,74.49,22400.0,61.7654,61.9066,61.7571,61.8983,22400.0
2015-03-19 13:20:00,74.49,74.5,74.45,74.48,35900.0,61.8983,61.9066,61.8651,61.89,35900.0
2015-03-19 13:25:00,74.48,74.52,74.44,74.47,41900.0,61.89,61.9233,61.8568,61.8817,41900.0
2015-03-19 13:30:00,74.48,74.51,74.44,74.49,13700.0,61.89,61.9149,61.8568,61.8983,13700.0
2015-03-19 13:35:00,74.51,74.51,74.44,74.45,19700.0,61.9149,61.9149,61.8568,61.8651,19700.0
2015-03-19 13:40:00,74.46,74.48,74.42,74.46,15800.0,61.8734,61.89,61.8402,61.8734,15800.0
2015-03-19 13:45:00,74.47,74.48,74.38,74.4,31100.0,61.8817,61.89,61.8069,61.8235,31100.0
2015-03-19 13:50:00,74.41,74.41,74.32,74.4,48200.0,61.8319,61.8319,61.7571,61.8235,48200.0
2015-03-19 13:55:00,74.4,74.4,74.25,74.26,25300.0,61.8235,61.8235,61.6989,61.7072,25300.0
2015-03-19 14:00:00,74.27,74.36,74.26,74.36,16700.0,61.7155,61.7903,61.7072,61.7903,16700.0
2015-03-19 14:05:00,74.36,74.46,74.35,74.44,31000.0,61.7903,61.8734,61.782,61.8568,31000.0
2015-03-19 14:10:00,74.45,74.52,74.41,74.44,65100.0,61.8651,61.9233,61.8319,61.8568,65100.0
2015-03-19 14:15:00,74.44,74.5,74.4,74.44,17800.0,61.8568,61.9066,61.8235,61.8568,17800.0
2015-03-19 14:20:00,74.44,74.45,74.35,74.42,17000.0,61.8568,61.8651,61.782,61.8402,17000.0
2015-03-19 14:25:00,74.42,74.45,74.35,74.4,26500.0,61.8402,61.8651,61.782,61.8235,26500.0
2015-03-19 14:30:00,74.4,74.44,74.36,74.37,21900.0,61.8235,61.8568,61.7903,61.7986,21900.0
2015-03-19 14:35:00,74.38,74.39,74.26,74.33,59400.0,61.8069,61.8152,61.7072,61.7654,59400.0
2015-03-19 14:40:00,74.33,74.42,74.3,74.41,29500.0,61.7654,61.8402,61.7404,61.8319,29500.0
2015-03-19 14:45:00,74.41,74.41,74.32,74.37,35000.0,61.8319,61.8319,61.7571,61.7986,35000.0
2015-03-19 14:50:00,74.38,74.47,74.35,74.35,32200.0,61.8069,61.8817,61.782,61.782,32200.0
2015-03-19 14:55:00,74.35,74.47,74.31,74.45,28100.0,61.782,61.8817,61.7488,61.8651,28100.0
2015-03-19 15:00:00,74.46,74.52,74.45,74.49,30900.0,61.8734,61.9233,61.8651,61.8983,30900.0
2015-03-19 15:05:00,74.5,74.51,74.39,74.42,32700.0,61.9066,61.9149,61.8152,61.8402,32700.0
2015-03-19 15:10:00,74.43,74.51,74.42,74.47,34300.0,61.8485,61.9149,61.8402,61.8817,34300.0
2015-03-19 15:15:00,74.47,74.51,74.46,74.47,36700.0,61.8817,61.9149,61.8734,61.8817,36700.0
2015-03-19 15:20:00,74.47,74.48,74.35,74.36,42900.0,61.8817,61.89,61.782,61.7903,42900.0
2015-03-19 15:25:00,74.36,74.47,74.36,74.46,46500.0,61.7903,61.8817,61.7903,61.8734,46500.0
2015-03-19 15:30:00,74.46,74.59,74.39,74.56,76900.0,61.8734,61.9814,61.8152,61.9565,76900.0
2015-03-19 15:35:00,74.56,74.57,74.52,74.53,141000.0,61.9565,61.9648,61.9233,61.9316,141000.0
2015-03-19 15:40:00,74.54,74.54,74.43,74.45,60300.0,61.9399,61.9399,61.8485,61.8651,60300.0
2015-03-19 15:45:00,74.46,74.5,74.44,74.49,83900.0,61.8734,61.9066,61.8568,61.8983,83900.0
2015-03-19 15:50:00,74.48,74.55,74.47,74.55,82900.0,61.89,61.9482,61.8817,61.9482,82900.0
2015-03-19 15:55:00,74.55,74.58,74.54,74.55,240900.0,61.9482,61.9731,61.9399,61.9482,240900.0
2015-03-20 09:30:00,74.64,74.81,74.6,74.64,57100.0,62.023,62.1642,61.9897,62.023,57100.0
2015-03-20 09:35:00,74.61,74.73,74.39,74.47,953700.0,61.998,62.0978,61.8152,61.8817,953700.0
2015-03-20 09:40:00,74.48,74.5,74.25,74.39,57900.0,61.89,61.9066,61.6989,61.8152,57900.0
2015-03-20 09:45:00,74.38,74.48,74.25,74.37,43200.0,61.8069,61.89,61.6989,61.7986,43200.0
2015-03-20 09:50:00,74.37,74.59,74.36,74.56,35600.0,61.7986,61.9814,61.7903,61.9565,35600.0
2015-03-20 09:55:00,74.56,74.65,74.49,74.53,20100.0,61.9565,62.0313,61.8983,61.9316,20100.0
2015-03-20 10:00:00,74.54,74.76,74.51,74.75,36000.0,61.9399,62.1227,61.9149,62.1144,36000.0
2015-03-20 10:05:00,74.77,74.93,74.72,74.83,37200.0,62.131,62.264,62.0894,62.1809,37200.0
2015-03-20 10:10:00,74.83,74.85,74.71,74.75,95300.0,62.1809,62.1975,62.0811,62.1144,95300.0
2015-03-20 10:15:00,74.75,74.79,74.62,74.62,78400.0,62.1144,62.1476,62.0064,62.0064,78400.0
2015-03-20 10:20:00,74.63,74.9,74.63,74.9,30600.0,62.0147,62.239,62.0147,62.239,30600.0
2015-03-20 10:25:00,74.91,74.93,74.87,74.89,19700.0,62.2473,62.264,62.2141,62.2307,19700.0
2015-03-20 10:30:00,74.89,75.04,74.89,74.99,40400.0,62.2307,62.3554,62.2307,62.3138,40400.0
2015-03-20 10:35:00,74.99,75.18,74.95,75.11,35600.0,62.3138,62.4717,62.2806,62.4135,35600.0
2015-03-20 10:40:00,75.11,75.11,75.01,75.03,28300.0,62.4135,62.4135,62.3304,62.347,28300.0
2015-03-20 10:45:00,75.04,75.05,74.95,74.96,27500.0,62.3554,62.3637,62.2806,62.2889,27500.0
2015-03-20 10:50:00,74.96,75.06,74.96,75.0,21800.0,62.2889,62.372,62.2889,62.3221,21800.0
2015-03-20 10:55:00,74.99,75.08,74.99,75.05,20600.0,62.3138,62.3886,62.3138,62.3637,20600.0
2015-03-20 11:00:00,75.06,75.08,75.03,75.06,26600.0,62.372,62.3886,62.347,62.372,26600.0
2015-03-20 11:05:00,75.07,75.09,75.02,75.03,26600.0,62.3803,62.3969,62.3387,62.347,26600.0
2015-03-20 11:10:00,75.04,75.21,75.04,75.2,31500.0,62.3554,62.4966,62.3554,62.4883,31500.0
2015-03-20 11:15:00,75.21,75.22,75.14,75.17,32200.0,62.4966,62.5049,62.4385,62.4634,32200.0
2015-03-20 11:20:00,75.18,75.28,75.18,75.26,21700.0,62.4717,62.5548,62.4717,62.5382,21700.0
2015-03-20 11:25:00,75.27,75.29,75.23,75.28,20800.0,62.5465,62.5631,62.5132,62.5548,20800.0
2015-03-20 11:30:00,75.28,75.33,75.26,75.3,32800.0,62.5548,62.5963,62.5382,62.5714,32800.0
2015-03-20 11:35:00,75.3,75.35,75.3,75.34,24000.0,62.5714,62.613,62.5714,62.6046,24000.0
2015-03-20 11:40:00,75.35,75.39,75.33,75.37,68700.0,62.613,62.6462,62.5963,62.6296,68700.0
2015-03-20 11:45:00,75.38,75.4,75.33,75.34,17600.0,62.6379,62.6545,62.5963,62.6046,17600.0
2015-03-20 11:50:00,75.35,75.45,75.32,75.43,75100.0,62.613,62.6961,62.588,62.6794,75100.0
2015-03-20 11:55:00,75.42,75.48,75.41,75.46,62600.0,62.6711,62.721,62.6628,62.7044,62600.0
2015-03-20 12:00:00,75.47,75.48,75.4,75.4,21300.0,62.7127,62.721,62.6545,62.6545,21300.0
2015-03-20 12:05:00,75.39,75.39,75.3,75.31,14500.0,62.6462,62.6462,62.5714,62.5797,14500.0
2015-03-20 12:10:00,75.3,75.31,75.2,75.22,19000.0,62.5714,62.5797,62.4883,62.5049,19000.0
2015-03-20 12:15:00,75.23,75.29,75.22,75.29,15300.0,62.5132,62.5631,62.5049,62.5631,15300.0
2015-03-20 12:20:00,75.28,75.3,75.24,75.28,16800.0,62.5548,62.5714,62.5215,62.5548,16800.0
2015-03-20 12:25:00,75.27,75.32,75.26,75.32,14800.0,62.5465,62.588,62.5382,62.588,14800.0
2015-03-20 12:30:00,75.32,75.34,75.26,75.27,32400.0,62.588,62.6046,62.5382,62.5465,32400.0
2015-03-20 12:35:00,75.27,75.3,75.18,75.22,27500.0,62.5465,62.5714,62.4717,62.5049,27500.0
2015-03-20 12:40:00,75.22,75.22,75.14,75.19,34700.0,62.5049,62.5049,62.4385,62.48,34700.0
2015-03-20 12:45:00,75.18,75.31,75.17,75.28,25800.0,62.4717,62.5797,62.4634,62.5548,25800.0
2015-03-20 12:50:00,75.29,75.34,75.24,75.34,27900.0,62.5631,62.6046,62.5215,62.6046,27900.0
2015-03-20 12:55:00,75.34,75.34,75.24,75.24,37000.0,62.6046,62.6046,62.5215,62.5215,37000.0
2015-03-20 13:00:00,75.24,75.26,75.18,75.2,24900.0,62.5215,62.5382,62.4717,62.4883,24900.0
2015-03-20 13:05:00,75.2,75.23,75.16,75.21,21900.0,62.4883,62.5132,62.4551,62.4966,21900.0
2015-03-20 13:10:00,75.21,75.22,75.18,75.21,22600.0,62.4966,62.5049,62.4717,62.4966,22600.0
2015-03-20 13:15:00,75.2,75.26,75.2,75.22,46000.0,62.4883,62.5382,62.4883,62.5049,46000.0
2015-03-20 13:20:00,75.23,75.24,75.19,75.23,47200.0,62.5132,62.5215,62.48,62.5132,47200.0
2015-03-20 13:25:00,75.23,75.36,75.22,75.36,50800.0,62.5132,62.6213,62.5049,62.6213,50800.0
2015-03-20 13:30:00,75.36,75.42,75.36,75.39,33100.0,62.6213,62.6711,62.6213,62.6462,33100.0
2015-03-20 13:35:00,75.39,75.45,75.32,75.32,58900.0,62.6462,62.6961,62.588,62.588,58900.0
2015-03-20 13:40:00,75.32,75.4,75.3,75.4,42500.0,62.588,62.6545,62.5714,62.6545,42500.0
2015-03-20 13:45:00,75.41,75.45,75.38,75.41,38500.0,62.6628,62.6961,62.6379,62.6628,38500.0
2015-03-20 13:50:00,75.41,75.47,75.41,75.47,36800.0,62.6628,62.7127,62.6628,62.7127,36800.0
2015-03-20 13:55:00,75.46,75.5,75.44,75.5,38800.0,62.7044,62.7376,62.6877,62.7376,38800.0
2015-03-20 14:00:00,75.5,75.51,75.43,75.43,44100.0,62.7376,62.7459,62.6794,62.6794,44100.0
2015-03-20 14:05:00,75.44,75.49,75.41,75.48,33500.0,62.6877,62.7293,62.6628,62.721,33500.0
2015-03-20 14:10:00,75.49,75.55,75.49,75.52,81100.0,62.7293,62.7791,62.7293,62.7542,81100.0
2015-03-20 14:15:00,75.52,75.59,75.5,75.58,36500.0,62.7542,62.8124,62.7376,62.8041,36500.0
2015-03-20 14:20:00,75.57,75.58,75.48,75.48,27800.0,62.7958,62.8041,62.721,62.721,27800.0
2015-03-20 14:25:00,75.48,75.5,75.41,75.46,41900.0,62.721,62.7376,62.6628,62.7044,41900.0
2015-03-20 14:30:00,75.46,75.51,75.42,75.5,43900.0,62.7044,62.7459,62.6711,62.7376,43900.0
2015-03-20 14:35:00,75.49,75.52,75.45,75.45,35700.0,62.7293,62.7542,62.6961,62.6961,35700.0
2015-03-20 14:40:00,75.45,75.46,75.41,75.42,36500.0,62.6961,62.7044,62.6628,62.6711,36500.0
2015-03-20 14:45:00,75.42,75.48,75.42,75.44,117200.0,62.6711,62.721,62.6711,62.6877,117200.0
2015-03-20 14:50:00,75.44,75.45,75.35,75.35,90900.0,62.6877,62.6961,62.613,62.613,90900.0
2015-03-20 14:55:00,75.34,75.53,75.34,75.53,41600.0,62.6046,62.7625,62.6046,62.7625,41600.0
2015-03-20 15:00:00,75.54,75.6,75.51,75.58,49300.0,62.7708,62.8207,62.7459,62.8041,49300.0
2015-03-20 15:05:00,75.57,75.57,75.52,75.54,35600.0,62.7958,62.7958,62.7542,62.7708,35600.0
2015-03-20 15:10:00,75.53,75.58,75.51,75.53,42800.0,62.7625,62.8041,62.7459,62.7625,42800.0
2015-03-20 15:15:00,75.53,75.56,75.42,75.42,33300.0,62.7625,62.7875,62.6711,62.6711,33300.0
2015-03-20 15:20:00,75.43,75.43,75.32,75.33,109700.0,62.6794,62.6794,62.588,62.5963,109700.0
2015-03-20 15:25:00,75.33,75.33,75.23,75.26,90600.0,62.5963,62.5963,62.5132,62.5382,90600.0
2015-03-20 15:30:00,75.27,75.31,75.26,75.3,77700.0,62.5465,62.5797,62.5382,62.5714,77700.0
2015-03-20 15:35:00,75.31,75.34,75.29,75.31,118200.0,62.5797,62.6046,62.5631,62.5797,118200.0
2015-03-20 15:40:00,75.31,75.33,75.27,75.3,131700.0,62.5797,62.5963,62.5465,62.5714,131700.0
2015-03-20 15:45:00,75.31,75.45,75.3,75.43,120600.0,62.5797,62.6961,62.5714,62.6794,120600.0
2015-03-20 15:50:00,75.43,75.46,75.33,75.33,111700.0,62.6794,62.7044,62.5963,62.5963,111700.0
2015-03-20 15:55:00,75.33,75.34,75.25,75.25,171200.0,62.5963,62.6046,62.5299,62.5299,171200.0
2015-03-23 09:30:00,75.55,75.58,75.3,75.31,106800.0,62.7791,62.8041,62.5714,62.5797,106800.0
2015-03-23 09:35:00,75.31,75.47,75.14,75.47,42700.0,62.5797,62.7127,62.4385,62.7127,42700.0
2015-03-23 09:40:00,75.46,75.63,75.44,75.47,66800.0,62.7044,62.8456,62.6877,62.7127,66800.0
2015-03-23 09:45:00,75.48,75.73,75.48,75.72,43500.0,62.721,62.9287,62.721,62.9204,43500.0
2015-03-23 09:50:00,75.72,75.77,75.69,75.76,55200.0,62.9204,62.962,62.8955,62.9536,55200.0
2015-03-23 09:55:00,75.76,75.99,75.74,75.9,51300.0,62.9536,63.1448,62.937,63.07,51300.0
2015-03-23 10:00:00,75.92,76.04,75.88,75.96,59900.0,63.0866,63.1863,63.0534,63.1198,59900.0
2015-03-23 10:05:00,75.96,76.04,75.91,76.04,42400.0,63.1198,63.1863,63.0783,63.1863,42400.0
2015-03-23 10:10:00,76.05,76.17,75.98,76.15,65100.0,63.1946,63.2943,63.1365,63.2777,65100.0
2015-03-23 10:15:00,76.15,76.16,75.92,75.97,54300.0,63.2777,63.286,63.0866,63.1282,54300.0
2015-03-23 10:20:00,75.98,76.05,75.97,76.04,39400.0,63.1365,63.1946,63.1282,63.1863,39400.0
2015-03-23 10:25:00,76.03,76.04,75.92,75.93,24700.0,63.178,63.1863,63.0866,63.0949,24700.0
2015-03-23 10:30:00,75.93,75.94,75.89,75.92,26300.0,63.0949,63.1032,63.0617,63.0866,26300.0
2015-03-23 10:35:00,75.92,75.93,75.83,75.86,30500.0,63.0866,63.0949,63.0118,63.0367,30500.0
2015-03-23 10:40:00,75.86,75.87,75.8,75.87,21700.0,63.0367,63.0451,62.9869,63.0451,21700.0
2015-03-23 10:45:00,75.86,75.91,75.75,75.76,36900.0,63.0367,63.0783,62.9453,62.9536,36900.0
2015-03-23 10:50:00,75.76,75.94,75.76,75.91,30600.0,62.9536,63.1032,62.9536,63.0783,30600.0
2015-03-23 10:55:00,75.91,76.0,75.9,76.0,36400.0,63.0783,63.1531,63.07,63.1531,36400.0
2015-03-23 11:00:00,76.0,76.04,75.96,76.03,29000.0,63.1531,63.1863,63.1198,63.178,29000.0
2015-03-23 11:05:00,76.03,76.03,75.98,76.03,39000.0,63.178,63.178,63.1365,63.178,39000.0
2015-03-23 11:10:00,76.03,76.06,75.97,76.01,38500.0,63.178,63.2029,63.1282,63.1614,38500.0
2015-03-23 11:15:00,76.01,76.08,75.94,75.97,46500.0,63.1614,63.2196,63.1032,63.1282,46500.0
2015-03-23 11:20:00,75.98,75.99,75.89,75.93,28800.0,63.1365,63.1448,63.0617,63.0949,28800.0
2015-03-23 11:25:00,75.92,75.95,75.81,75.82,24600.0,63.0866,63.1115,62.9952,63.0035,24600.0
2015-03-23 11:30:00,75.81,75.9,75.81,75.83,22800.0,62.9952,63.07,62.9952,63.0118,22800.0
2015-03-23 11:35:00,75.83,75.87,75.8,75.85,24000.0,63.0118,63.0451,62.9869,63.0284,24000.0
2015-03-23 11:40:00,75.84,75.85,75.77,75.79,32100.0,63.0201,63.0284,62.962,62.9786,32100.0
2015-03-23 11:45:00,75.77,75.85,75.77,75.81,38400.0,62.962,63.0284,62.962,62.9952,38400.0
2015-03-23 11:50:00,75.83,75.85,75.79,75.84,20800.0,63.0118,63.0284,62.9786,63.0201,20800.0
2015-03-23 11:55:00,75.84,75.85,75.77,75.78,34700.0,63.0201,63.0284,62.962,62.9703,34700.0
2015-03-23 12:00:00,75.77,75.77,75.7,75.75,31900.0,62.962,62.962,62.9038,62.9453,31900.0
2015-03-23 12:05:00,75.76,75.79,75.75,75.77,15800.0,62.9536,62.9786,62.9453,62.962,15800.0
2015-03-23 12:10:00,75.77,75.8,75.7,75.71,25800.0,62.962,62.9869,62.9038,62.9121,25800.0
2015-03-23 12:15:00,75.71,75.72,75.61,75.69,32300.0,62.9121,62.9204,62.829,62.8955,32300.0
2015-03-23 12:20:00,75.69,75.82,75.67,75.82,38700.0,62.8955,63.0035,62.8789,63.0035,38700.0
2015-03-23 12:25:00,75.82,75.85,75.76,75.78,22700.0,63.0035,63.0284,62.9536,62.9703,22700.0
2015-03-23 12:30:00,75.79,75.89,75.78,75.89,20500.0,62.9786,63.0617,62.9703,63.0617,20500.0
2015-03-23 12:35:00,75.9,75.9,75.82,75.82,26900.0,63.07,63.07,63.0035,63.0035,26900.0
2015-03-23 12:40:00,75.81,75.85,75.78,75.85,19100.0,62.9952,63.0284,62.9703,63.0284,19100.0
2015-03-23 12:45:00,75.86,75.87,75.76,75.78,29000.0,63.0367,63.0451,62.9536,62.9703,29000.0
2015-03-23 12:50:00,75.79,75.83,75.78,75.79,28300.0,62.9786,63.0118,62.9703,62.9786,28300.0
2015-03-23 12:55:00,75.79,75.83,75.76,75.77,43000.0,62.9786,63.0118,62.9536,62.962,43000.0
2015-03-23 13:00:00,75.77,75.83,75.76,75.8,27700.0,62.962,63.0118,62.9536,62.9869,27700.0
2015-03-23 13:05:00,75.81,75.81,75.71,75.77,24000.0,62.9952,62.9952,62.9121,62.962,24000.0
2015-03-23 13:10:00,75.78,75.79,75.69,75.77,59600.0,62.9703,62.9786,62.8955,62.962,59600.0
2015-03-23 13:15:00,75.76,75.78,75.73,75.76,26900.0,62.9536,62.9703,62.9287,62.9536,26900.0
2015-03-23 13:20:00,75.76,75.77,75.72,75.75,17000.0,62.9536,62.962,62.9204,62.9453,17000.0
2015-03-23 13:25:00,75.74,75.75,75.69,75.7,27800.0,62.937,62.9453,62.8955,62.9038,27800.0
2015-03-23 13:30:00,75.69,75.69,75.64,75.66,24000.0,62.8955,62.8955,62.8539,62.8706,24000.0
2015-03-23 13:35:00,75.66,75.77,75.66,75.77,21100.0,62.8706,62.962,62.8706,62.962,21100.0
2015-03-23 13:40:00,75.77,75.77,75.65,75.7,55200.0,62.962,62.962,62.8622,62.9038,55200.0
2015-03-23 13:45:00,75.7,75.71,75.65,75.65,52000.0,62.9038,62.9121,62.8622,62.8622,52000.0
2015-03-23 13:50:00,75.65,75.7,75.63,75.66,49800.0,62.8622,62.9038,62.8456,62.8706,49800.0
2015-03-23 13:55:00,75.65,75.67,75.59,75.59,116800.0,62.8622,62.8789,62.8124,62.8124,116800.0
2015-03-23 14:00:00,75.59,75.68,75.53,75.67,65600.0,62.8124,62.8872,62.7625,62.8789,65600.0
2015-03-23 14:05:00,75.67,75.76,75.66,75.73,80700.0,62.8789,62.9536,62.8706,62.9287,80700.0
2015-03-23 14:10:00,75.73,75.76,75.69,75.73,102700.0,62.9287,62.9536,62.8955,62.9287,102700.0
2015-03-23 14:15:00,75.74,75.76,75.69,75.74,110400.0,62.937,62.9536,62.8955,62.937,110400.0
2015-03-23 14:20:00,75.74,75.75,75.58,75.59,117800.0,62.937,62.9453,62.8041,62.8124,117800.0
2015-03-23 14:25:00,75.59,75.6,75.45,75.5,179000.0,62.8124,62.8207,62.6961,62.7376,179000.0
2015-03-23 14:30:00,75.5,75.61,75.46,75.6,93100.0,62.7376,62.829,62.7044,62.8207,93100.0
2015-03-23 14:35:00,75.6,75.7,75.6,75.65,38600.0,62.8207,62.9038,62.8207,62.8622,38600.0
2015-03-23 14:40:00,75.66,75.71,75.61,75.64,40400.0,62.8706,62.9121,62.829,62.8539,40400.0
2015-03-23 14:45:00,75.64,75.64,75.5,75.54,78500.0,62.8539,62.8539,62.7376,62.7708,78500.0
2015-03-23 14:50:00,75.53,75.58,75.49,75.52,53400.0,62.7625,62.8041,62.7293,62.7542,53400.0
2015-03-23 14:55:00,75.52,75.61,75.51,75.53,58800.0,62.7542,62.829,62.7459,62.7625,58800.0
2015-03-23 15:00:00,75.52,75.56,75.51,75.53,48700.0,62.7542,62.7875,62.7459,62.7625,48700.0
2015-03-23 15:05:00,75.53,75.54,75.41,75.53,91500.0,62.7625,62.7708,62.6628,62.7625,91500.0
2015-03-23 15:10:00,75.53,75.54,75.46,75.53,52900.0,62.7625,62.7708,62.7044,62.7625,52900.0
2015-03-23 15:15:00,75.51,75.54,75.44,75.51,56200.0,62.7459,62.7708,62.6877,62.7459,56200.0
2015-03-23 15:20:00,75.51,75.53,75.49,75.52,49800.0,62.7459,62.7625,62.7293,62.7542,49800.0
2015-03-23 15:25:00,75.51,75.54,75.5,75.52,51100.0,62.7459,62.7708,62.7376,62.7542,51100.0
2015-03-23 15:30:00,75.51,75.61,75.48,75.59,91400.0,62.7459,62.829,62.721,62.8124,91400.0
2015-03-23 15:35:00,75.59,75.62,75.55,75.59,50100.0,62.8124,62.8373,62.7791,62.8124,50100.0
2015-03-23 15:40:00,75.59,75.6,75.5,75.51,70600.0,62.8124,62.8207,62.7376,62.7459,70600.0
2015-03-23 15:45:00,75.5,75.58,75.5,75.55,100300.0,62.7376,62.8041,62.7376,62.7791,100300.0
2015-03-23 15:50:00,75.54,75.55,75.44,75.45,156700.0,62.7708,62.7791,62.6877,62.6961,156700.0
2015-03-23 15:55:00,75.44,75.47,75.36,75.37,246800.0,62.6877,62.7127,62.6213,62.6296,246800.0
2015-03-24 09:30:00,75.46,75.58,75.23,75.45,88700.0,62.7044,62.8041,62.5132,62.6961,88700.0
2015-03-24 09:35:00,75.48,75.55,75.41,75.45,32400.0,62.721,62.7791,62.6628,62.6961,32400.0
2015-03-24 09:40:00,75.44,75.45,75.33,75.37,30000.0,62.6877,62.6961,62.5963,62.6296,30000.0
2015-03-24 09:45:00,75.35,75.39,75.3,75.33,55000.0,62.613,62.6462,62.5714,62.5963,55000.0
2015-03-24 09:50:00,75.35,75.56,75.34,75.47,45500.0,62.613,62.7875,62.6046,62.7127,45500.0
2015-03-24 09:55:00,75.48,75.48,75.27,75.46,25600.0,62.721,62.721,62.5465,62.7044,25600.0
2015-03-24 10:00:00,75.47,75.96,75.46,75.92,122200.0,62.7127,63.1198,62.7044,63.0866,122200.0
2015-03-24 10:05:00,75.92,75.97,75.85,75.94,65400.0,63.0866,63.1282,63.0284,63.1032,65400.0
2015-03-24 10:10:00,75.94,75.95,75.7,75.82,61200.0,63.1032,63.1115,62.9038,63.0035,61200.0
2015-03-24 10:15:00,75.82,75.83,75.68,75.7,28700.0,63.0035,63.0118,62.8872,62.9038,28700.0
2015-03-24 10:20:00,75.7,75.72,75.54,75.55,123300.0,62.9038,62.9204,62.7708,62.7791,123300.0
2015-03-24 10:25:00,75.55,75.65,75.55,75.61,28000.0,62.7791,62.8622,62.7791,62.829,28000.0
2015-03-24 10:30:00,75.62,75.72,75.62,75.69,35300.0,62.8373,62.9204,62.8373,62.8955,35300.0
2015-03-24 10:35:00,75.68,75.79,75.67,75.75,26000.0,62.8872,62.9786,62.8789,62.9453,26000.0
2015-03-24 10:40:00,75.75,75.78,75.7,75.75,17800.0,62.9453,62.9703,62.9038,62.9453,17800.0
2015-03-24 10:45:00,75.73,75.73,75.66,75.68,16400.0,62.9287,62.9287,62.8706,62.8872,16400.0
2015-03-24 10:50:00,75.68,75.8,75.68,75.74,72500.0,62.8872,62.9869,62.8872,62.937,72500.0
2015-03-24 10:55:00,75.73,75.82,75.73,75.82,20100.0,62.9287,63.0035,62.9287,63.0035,20100.0
2015-03-24 11:00:00,75.82,75.84,75.71,75.82,22900.0,63.0035,63.0201,62.9121,63.0035,22900.0
2015-03-24 11:05:00,75.83,76.06,75.81,75.98,33400.0,63.0118,63.2029,62.9952,63.1365,33400.0
2015-03-24 11:10:00,75.99,76.09,75.99,76.03,20200.0,63.1448,63.2279,63.1448,63.178,20200.0
2015-03-24 11:15:00,76.04,76.21,76.01,76.21,34300.0,63.1863,63.3276,63.1614,63.3276,34300.0
2015-03-24 11:20:00,76.2,76.25,76.16,76.22,34200.0,63.3193,63.3608,63.286,63.3359,34200.0
2015-03-24 11:25:00,76.22,76.23,76.12,76.17,55000.0,63.3359,63.3442,63.2528,63.2943,55000.0
2015-03-24 11:30:00,76.18,76.18,76.07,76.1,20800.0,63.3027,63.3027,63.2112,63.2362,20800.0
2015-03-24 11:35:00,76.11,76.19,76.11,76.17,21400.0,63.2445,63.311,63.2445,63.2943,21400.0
2015-03-24 11:40:00,76.17,76.2,76.11,76.12,24300.0,63.2943,63.3193,63.2445,63.2528,24300.0
2015-03-24 11:45:00,76.13,76.17,76.11,76.16,14900.0,63.2611,63.2943,63.2445,63.286,14900.0
2015-03-24 11:50:00,76.16,76.19,76.14,76.15,26100.0,63.286,63.311,63.2694,63.2777,26100.0
2015-03-24 11:55:00,76.15,76.2,76.15,76.16,17400.0,63.2777,63.3193,63.2777,63.286,17400.0
2015-03-24 12:00:00,76.16,76.22,76.13,76.2,24500.0,63.286,63.3359,63.2611,63.3193,24500.0
2015-03-24 12:05:00,76.2,76.21,76.07,76.09,20400.0,63.3193,63.3276,63.2112,63.2279,20400.0
2015-03-24 12:10:00,76.09,76.14,76.07,76.11,17000.0,63.2279,63.2694,63.2112,63.2445,17000.0
2015-03-24 12:15:00,76.11,76.12,76.07,76.08,16300.0,63.2445,63.2528,63.2112,63.2196,16300.0
2015-03-24 12:20:00,76.08,76.12,76.07,76.1,19200.0,63.2196,63.2528,63.2112,63.2362,19200.0
2015-03-24 12:25:00,76.11,76.15,76.03,76.04,16300.0,63.2445,63.2777,63.178,63.1863,16300.0
2015-03-24 12:30:00,76.05,76.07,75.89,75.93,27100.0,63.1946,63.2112,63.0617,63.0949,27100.0
2015-03-24 12:35:00,75.92,75.93,75.82,75.84,18200.0,63.0866,63.0949,63.0035,63.0201,18200.0
2015-03-24 12:40:00,75.85,75.89,75.85,75.86,12800.0,63.0284,63.0617,63.0284,63.0367,12800.0
2015-03-24 12:45:00,75.86,75.87,75.8,75.8,13500.0,63.0367,63.0451,62.9869,62.9869,13500.0
2015-03-24 12:50:00,75.79,75.79,75.7,75.7,22400.0,62.9786,62.9786,62.9038,62.9038,22400.0
2015-03-24 12:55:00,75.71,75.73,75.66,75.67,20800.0,62.9121,62.9287,62.8706,62.8789,20800.0
2015-03-24 13:00:00,75.66,75.76,75.65,75.76,26800.0,62.8706,62.9536,62.8622,62.9536,26800.0
2015-03-24 13:05:00,75.77,75.84,75.77,75.83,15700.0,62.962,63.0201,62.962,63.0118,15700.0
2015-03-24 13:10:00,75.83,75.83,75.79,75.81,15400.0,63.0118,63.0118,62.9786,62.9952,15400.0
2015-03-24 13:15:00,75.81,75.88,75.81,75.81,15600.0,62.9952,63.0534,62.9952,62.9952,15600.0
2015-03-24 13:20:00,75.8,75.83,75.76,75.76,13900.0,62.9869,63.0118,62.9536,62.9536,13900.0
2015-03-24 13:25:00,75.76,75.78,75.73,75.75,41100.0,62.9536,62.9703,62.9287,62.9453,41100.0
2015-03-24 13:30:00,75.75,75.76,75.67,75.69,26100.0,62.9453,62.9536,62.8789,62.8955,26100.0
2015-03-24 13:35:00,75.69,75.7,75.67,75.68,11700.0,62.8955,62.9038,62.8789,62.8872,11700.0
2015-03-24 13:40:00,75.69,75.81,75.68,75.81,12000.0,62.8955,62.9952,62.8872,62.9952,12000.0
2015-03-24 13:45:00,75.8,75.81,75.72,75.77,20100.0,62.9869,62.9952,62.9204,62.962,20100.0
2015-03-24 13:50:00,75.77,75.77,75.71,75.73,16300.0,62.962,62.962,62.9121,62.9287,16300.0
2015-03-24 13:55:00,75.72,75.78,75.71,75.76,22700.0,62.9204,62.9703,62.9121,62.9536,22700.0
2015-03-24 14:00:00,75.75,75.76,75.67,75.67,22600.0,62.9453,62.9536,62.8789,62.8789,22600.0
2015-03-24 14:05:00,75.68,75.72,75.63,75.72,25200.0,62.8872,62.9204,62.8456,62.9204,25200.0
2015-03-24 14:10:00,75.72,75.77,75.69,75.69,22100.0,62.9204,62.962,62.8955,62.8955,22100.0
2015-03-24 14:15:00,75.69,75.72,75.66,75.66,41000.0,62.8955,62.9204,62.8706,62.8706,41000.0
2015-03-24 14:20:00,75.66,75.71,75.63,75.71,20500.0,62.8706,62.9121,62.8456,62.9121,20500.0
2015-03-24 14:25:00,75.71,75.72,75.58,75.62,40200.0,62.9121,62.9204,62.8041,62.8373,40200.0
2015-03-24 14:30:00,75.61,75.62,75.56,75.59,16000.0,62.829,62.8373,62.7875,62.8124,16000.0
2015-03-24 14:35:00,75.59,75.7,75.58,75.69,21600.0,62.8124,62.9038,62.8041,62.8955,21600.0
2015-03-24 14:40:00,75.7,75.73,75.64,75.73,23100.0,62.9038,62.9287,62.8539,62.9287,23100.0
2015-03-24 14:45:00,75.74,75.81,75.71,75.75,31300.0,62.937,62.9952,62.9121,62.9453,31300.0
2015-03-24 14:50:00,75.74,75.74,75.66,75.68,27200.0,62.937,62.937,62.8706,62.8872,27200.0
2015-03-24 14:55:00,75.66,75.74,75.65,75.71,28900.0,62.8706,62.937,62.8622,62.9121,28900.0
2015-03-24 15:00:00,75.71,75.75,75.7,75.74,37900.0,62.9121,62.9453,62.9038,62.937,37900.0
2015-03-24 15:05:00,75.74,75.91,75.73,75.88,35600.0,62.937,63.0783,62.9287,63.0534,35600.0
2015-03-24 15:10:00,75.88,75.88,75.71,75.74,33300.0,63.0534,63.0534,62.9121,62.937,33300.0
2015-03-24 15:15:00,75.75,75.78,75.73,75.76,30400.0,62.9453,62.9703,62.9287,62.9536,30400.0
2015-03-24 15:20:00,75.75,75.75,75.59,75.6,39300.0,62.9453,62.9453,62.8124,62.8207,39300.0
2015-03-24 15:25:00,75.59,75.65,75.55,75.55,28500.0,62.8124,62.8622,62.7791,62.7791,28500.0
2015-03-24 15:30:00,75.55,75.65,75.54,75.65,52000.0,62.7791,62.8622,62.7708,62.8622,52000.0
2015-03-24 15:35:00,75.66,75.7,75.63,75.66,41700.0,62.8706,62.9038,62.8456,62.8706,41700.0
2015-03-24 15:40:00,75.67,75.72,75.53,75.55,76100.0,62.8789,62.9204,62.7625,62.7791,76100.0
2015-03-24 15:45:00,75.56,75.67,75.56,75.58,79100.0,62.7875,62.8789,62.7875,62.8041,79100.0
2015-03-24 15:50:00,75.58,75.61,75.56,75.56,97800.0,62.8041,62.829,62.7875,62.7875,97800.0
2015-03-24 15:55:00,75.56,75.62,75.43,75.59,561900.0,62.7875,62.8373,62.6794,62.8124,561900.0
2015-03-25 09:30:00,75.69,75.83,75.56,75.68,71000.0,62.8955,63.0118,62.7875,62.8872,71000.0
2015-03-25 09:35:00,75.74,75.79,75.53,75.58,59800.0,62.937,62.9786,62.7625,62.8041,59800.0
2015-03-25 09:40:00,75.58,75.62,75.48,75.48,27900.0,62.8041,62.8373,62.721,62.721,27900.0
2015-03-25 09:45:00,75.48,75.48,75.27,75.27,39600.0,62.721,62.721,62.5465,62.5465,39600.0
2015-03-25 09:50:00,75.27,75.3,75.14,75.18,46400.0,62.5465,62.5714,62.4385,62.4717,46400.0
2015-03-25 09:55:00,75.17,75.2,75.06,75.07,63900.0,62.4634,62.4883,62.372,62.3803,63900.0
2015-03-25 10:00:00,75.07,75.12,75.02,75.07,56300.0,62.3803,62.4218,62.3387,62.3803,56300.0
2015-03-25 10:05:00,75.06,75.12,75.06,75.1,45300.0,62.372,62.4218,62.372,62.4052,45300.0
2015-03-25 10:10:00,75.11,75.12,75.05,75.06,40400.0,62.4135,62.4218,62.3637,62.372,40400.0
2015-03-25 10:15:00,75.08,75.34,75.08,75.33,28600.0,62.3886,62.6046,62.3886,62.5963,28600.0
2015-03-25 10:20:00,75.33,75.38,75.29,75.3,37700.0,62.5963,62.6379,62.5631,62.5714,37700.0
2015-03-25 10:25:00,75.3,75.32,75.22,75.28,29600.0,62.5714,62.588,62.5049,62.5548,29600.0
2015-03-25 10:30:00,75.28,75.34,75.27,75.29,36500.0,62.5548,62.6046,62.5465,62.5631,36500.0
2015-03-25 10:35:00,75.3,75.33,75.28,75.29,28500.0,62.5714,62.5963,62.5548,62.5631,28500.0
2015-03-25 10:40:00,75.29,75.35,75.25,75.3,26200.0,62.5631,62.613,62.5299,62.5714,26200.0
2015-03-25 10:45:00,75.3,75.32,75.2,75.2,50900.0,62.5714,62.588,62.4883,62.4883,50900.0
2015-03-25 10:50:00,75.21,75.3,75.2,75.27,20700.0,62.4966,62.5714,62.4883,62.5465,20700.0
2015-03-25 10:55:00,75.27,75.43,75.27,75.42,35400.0,62.5465,62.6794,62.5465,62.6711,35400.0
2015-03-25 11:00:00,75.43,75.49,75.39,75.49,20300.0,62.6794,62.7293,62.6462,62.7293,20300.0
2015-03-25 11:05:00,75.49,75.54,75.47,75.48,26400.0,62.7293,62.7708,62.7127,62.721,26400.0
2015-03-25 11:10:00,75.47,75.51,75.38,75.5,15000.0,62.7127,62.7459,62.6379,62.7376,15000.0
2015-03-25 11:15:00,75.48,75.48,75.3,75.31,32700.0,62.721,62.721,62.5714,62.5797,32700.0
2015-03-25 11:20:00,75.31,75.31,75.19,75.24,24000.0,62.5797,62.5797,62.48,62.5215,24000.0
2015-03-25 11:25:00,75.24,75.3,75.22,75.25,44300.0,62.5215,62.5714,62.5049,62.5299,44300.0
2015-03-25 11:30:00,75.24,75.25,75.02,75.03,23500.0,62.5215,62.5299,62.3387,62.347,23500.0
2015-03-25 11:35:00,75.02,75.12,74.83,74.85,29500.0,62.3387,62.4218,62.1809,62.1975,29500.0
2015-03-25 11:40:00,74.85,74.87,74.69,74.83,33700.0,62.1975,62.2141,62.0645,62.1809,33700.0
2015-03-25 11:45:00,74.84,74.92,74.74,74.89,75800.0,62.1892,62.2556,62.1061,62.2307,75800.0
2015-03-25 11:50:00,74.88,74.89,74.81,74.85,20000.0,62.2224,62.2307,62.1642,62.1975,20000.0
2015-03-25 11:55:00,74.83,74.88,74.75,74.88,17600.0,62.1809,62.2224,62.1144,62.2224,17600.0
2015-03-25 12:00:00,74.86,74.87,74.71,74.78,17200.0,62.2058,62.2141,62.0811,62.1393,17200.0
2015-03-25 12:05:00,74.79,74.8,74.74,74.76,19400.0,62.1476,62.1559,62.1061,62.1227,19400.0
2015-03-25 12:10:00,74.76,74.81,74.75,74.78,19700.0,62.1227,62.1642,62.1144,62.1393,19700.0
2015-03-25 12:15:00,74.77,74.78,74.69,74.71,15800.0,62.131,62.1393,62.0645,62.0811,15800.0
2015-03-25 12:20:00,74.72,74.73,74.55,74.56,35400.0,62.0894,62.0978,61.9482,61.9565,35400.0
2015-03-25 12:25:00,74.56,74.75,74.56,74.72,23100.0,61.9565,62.1144,61.9565,62.0894,23100.0
2015-03-25 12:30:00,74.72,74.72,74.61,74.66,29100.0,62.0894,62.0894,61.998,62.0396,29100.0
2015-03-25 12:35:00,74.67,74.74,74.65,74.73,18400.0,62.0479,62.1061,62.0313,62.0978,18400.0
2015-03-25 12:40:00,74.72,74.72,74.59,74.61,28600.0,62.0894,62.0894,61.9814,61.998,28600.0
2015-03-25 12:45:00,74.62,74.68,74.58,74.65,38000.0,62.0064,62.0562,61.9731,62.0313,38000.0
2015-03-25 12:50:00,74.65,74.73,74.64,74.72,23500.0,62.0313,62.0978,62.023,62.0894,23500.0
2015-03-25 12:55:00,74.74,74.84,74.72,74.81,18200.0,62.1061,62.1892,62.0894,62.1642,18200.0
2015-03-25 13:00:00,74.81,74.89,74.76,74.86,23400.0,62.1642,62.2307,62.1227,62.2058,23400.0
2015-03-25 13:05:00,74.84,74.85,74.78,74.8,15400.0,62.1892,62.1975,62.1393,62.1559,15400.0
2015-03-25 13:10:00,74.8,74.8,74.61,74.66,23500.0,62.1559,62.1559,61.998,62.0396,23500.0
2015-03-25 13:15:00,74.66,74.66,74.52,74.58,47300.0,62.0396,62.0396,61.9233,61.9731,47300.0
2015-03-25 13:20:00,74.58,74.63,74.52,74.62,20200.0,61.9731,62.0147,61.9233,62.0064,20200.0
2015-03-25 13:25:00,74.63,74.79,74.62,74.75,28000.0,62.0147,62.1476,62.0064,62.1144,28000.0
2015-03-25 13:30:00,74.76,74.8,74.66,74.71,30000.0,62.1227,62.1559,62.0396,62.0811,30000.0
2015-03-25 13:35:00,74.71,74.78,74.67,74.78,33100.0,62.0811,62.1393,62.0479,62.1393,33100.0
2015-03-25 13:40:00,74.79,74.89,74.77,74.88,36300.0,62.1476,62.2307,62.131,62.2224,36300.0
2015-03-25 13:45:00,74.88,74.89,74.82,74.86,32900.0,62.2224,62.2307,62.1725,62.2058,32900.0
2015-03-25 13:50:00,74.88,74.92,74.83,74.85,30000.0,62.2224,62.2556,62.1809,62.1975,30000.0
2015-03-25 13:55:00,74.84,74.87,74.81,74.81,25200.0,62.1892,62.2141,62.1642,62.1642,25200.0
2015-03-25 14:00:00,74.8,74.87,74.74,74.87,25000.0,62.1559,62.2141,62.1061,62.2141,25000.0
2015-03-25 14:05:00,74.86,74.88,74.74,74.76,43800.0,62.2058,62.2224,62.1061,62.1227,43800.0
2015-03-25 14:10:00,74.77,74.82,74.71,74.73,24600.0,62.131,62.1725,62.0811,62.0978,24600.0
2015-03-25 14:15:00,74.73,74.88,74.71,74.86,30300.0,62.0978,62.2224,62.0811,62.2058,30300.0
2015-03-25 14:20:00,74.87,74.95,74.84,74.93,37400.0,62.2141,62.2806,62.1892,62.264,37400.0
2015-03-25 14:25:00,74.92,74.98,74.84,74.91,66600.0,62.2556,62.3055,62.1892,62.2473,66600.0
2015-03-25 14:30:00,74.91,74.92,74.71,74.73,32300.0,62.2473,62.2556,62.0811,62.0978,32300.0
2015-03-25 14:35:00,74.73,74.74,74.54,74.64,80900.0,62.0978,62.1061,61.9399,62.023,80900.0
2015-03-25 14:40:00,74.64,74.65,74.54,74.6,56600.0,62.023,62.0313,61.9399,61.9897,56600.0
2015-03-25 14:45:00,74.6,74.6,74.48,74.5,70900.0,61.9897,61.9897,61.89,61.9066,70900.0
2015-03-25 14:50:00,74.5,74.63,74.49,74.59,36000.0,61.9066,62.0147,61.8983,61.9814,36000.0
2015-03-25 14:55:00,74.59,74.6,74.47,74.49,37800.0,61.9814,61.9897,61.8817,61.8983,37800.0
2015-03-25 15:00:00,74.49,74.5,74.4,74.45,34700.0,61.8983,61.9066,61.8235,61.8651,34700.0
2015-03-25 15:05:00,74.45,74.51,74.42,74.5,55700.0,61.8651,61.9149,61.8402,61.9066,55700.0
2015-03-25 15:10:00,74.5,74.59,74.48,74.59,80200.0,61.9066,61.9814,61.89,61.9814,80200.0
2015-03-25 15:15:00,74.59,74.6,74.54,74.55,45000.0,61.9814,61.9897,61.9399,61.9482,45000.0
2015-03-25 15:20:00,74.55,74.58,74.47,74.56,60500.0,61.9482,61.9731,61.8817,61.9565,60500.0
2015-03-25 15:25:00,74.57,74.57,74.46,74.5,70400.0,61.9648,61.9648,61.8734,61.9066,70400.0
2015-03-25 15:30:00,74.51,74.52,74.41,74.42,59300.0,61.9149,61.9233,61.8319,61.8402,59300.0
2015-03-25 15:35:00,74.41,74.51,74.38,74.47,96000.0,61.8319,61.9149,61.8069,61.8817,96000.0
2015-03-25 15:40:00,74.47,74.47,74.39,74.44,71900.0,61.8817,61.8817,61.8152,61.8568,71900.0
2015-03-25 15:45:00,74.44,74.44,74.27,74.31,70300.0,61.8568,61.8568,61.7155,61.7488,70300.0
2015-03-25 15:50:00,74.31,74.31,74.2,74.22,105200.0,61.7488,61.7488,61.6573,61.674,105200.0
2015-03-25 15:55:00,74.22,74.33,74.2,74.26,154300.0,61.674,61.7654,61.6573,61.7072,154300.0
2015-03-26 09:30:00,73.56,73.69,72.48,72.76,258100.0,61.1255,61.2336,60.2281,60.4608,258100.0
2015-03-26 09:35:00,72.72,73.05,72.72,73.02,132100.0,60.4275,60.7017,60.4275,60.6768,132100.0
2015-03-26 09:40:00,73.04,73.25,73.02,73.14,72100.0,60.6934,60.8679,60.6768,60.7765,72100.0
2015-03-26 09:45:00,73.17,73.22,72.98,73.17,110700.0,60.8015,60.843,60.6436,60.8015,110700.0
2015-03-26 09:50:00,73.2,73.55,73.2,73.25,210200.0,60.8264,61.1172,60.8264,60.8679,210200.0
2015-03-26 09:55:00,73.24,73.26,73.12,73.13,209700.0,60.8596,60.8762,60.7599,60.7682,209700.0
2015-03-26 10:00:00,73.14,73.19,73.05,73.19,150200.0,60.7765,60.8181,60.7017,60.8181,150200.0
2015-03-26 10:05:00,73.19,73.27,73.09,73.12,114600.0,60.8181,60.8846,60.735,60.7599,114600.0
2015-03-26 10:10:00,73.11,73.14,73.02,73.09,52500.0,60.7516,60.7765,60.6768,60.735,52500.0
2015-03-26 10:15:00,73.08,73.09,72.88,72.99,52900.0,60.7267,60.735,60.5605,60.6519,52900.0
2015-03-26 10:20:00,73.01,73.16,73.01,73.1,60300.0,60.6685,60.7931,60.6685,60.7433,60300.0
2015-03-26 10:25:00,73.11,73.13,73.07,73.09,62500.0,60.7516,60.7682,60.7184,60.735,62500.0
2015-03-26 10:30:00,73.08,73.16,73.03,73.03,139600.0,60.7267,60.7931,60.6851,60.6851,139600.0
2015-03-26 10:35:00,73.03,73.06,72.96,73.0,101200.0,60.6851,60.7101,60.627,60.6602,101200.0
2015-03-26 10:40:00,73.0,73.07,72.98,73.05,64200.0,60.6602,60.7184,60.6436,60.7017,64200.0
2015-03-26 10:45:00,73.05,73.08,72.89,73.02,479900.0,60.7017,60.7267,60.5688,60.6768,479900.0
2015-03-26 10:50:00,73.03,73.05,72.96,73.02,75000.0,60.6851,60.7017,60.627,60.6768,75000.0
2015-03-26 10:55:00,73.0,73.04,72.9,72.95,50300.0,60.6602,60.6934,60.5771,60.6186,50300.0
2015-03-26 11:00:00,72.95,72.97,72.86,72.95,83300.0,60.6186,60.6353,60.5439,60.6186,83300.0
2015-03-26 11:05:00,72.96,73.07,72.95,73.03,56200.0,60.627,60.7184,60.6186,60.6851,56200.0
2015-03-26 11:10:00,73.03,73.03,72.76,72.78,44700.0,60.6851,60.6851,60.4608,60.4774,44700.0
2015-03-26 11:15:00,72.78,72.99,72.78,72.86,37500.0,60.4774,60.6519,60.4774,60.5439,37500.0
2015-03-26 11:20:00,72.85,73.0,72.82,72.99,38700.0,60.5356,60.6602,60.5106,60.6519,38700.0
2015-03-26 11:25:00,72.99,73.0,72.93,72.98,42000.0,60.6519,60.6602,60.602,60.6436,42000.0
2015-03-26 11:30:00,72.99,73.0,72.91,73.0,50600.0,60.6519,60.6602,60.5854,60.6602,50600.0
2015-03-26 11:35:00,72.99,73.0,72.94,72.98,59100.0,60.6519,60.6602,60.6103,60.6436,59100.0
2015-03-26 11:40:00,72.98,73.0,72.97,72.98,68500.0,60.6436,60.6602,60.6353,60.6436,68500.0
2015-03-26 11:45:00,72.99,73.14,72.97,73.12,89600.0,60.6519,60.7765,60.6353,60.7599,89600.0
2015-03-26 11:50:00,73.14,73.24,73.12,73.21,84500.0,60.7765,60.8596,60.7599,60.8347,84500.0
2015-03-26 11:55:00,73.22,73.25,73.19,73.21,90600.0,60.843,60.8679,60.8181,60.8347,90600.0
2015-03-26 12:00:00,73.21,73.21,73.14,73.17,52500.0,60.8347,60.8347,60.7765,60.8015,52500.0
2015-03-26 12:05:00,73.17,73.22,73.17,73.21,32500.0,60.8015,60.843,60.8015,60.8347,32500.0
2015-03-26 12:10:00,73.21,73.27,73.19,73.24,26700.0,60.8347,60.8846,60.8181,60.8596,26700.0
2015-03-26 12:15:00,73.25,73.26,73.14,73.21,57900.0,60.8679,60.8762,60.7765,60.8347,57900.0
2015-03-26 12:20:00,73.22,73.25,73.13,73.15,35800.0,60.843,60.8679,60.7682,60.7848,35800.0
2015-03-26 12:25:00,73.15,73.22,73.14,73.18,41000.0,60.7848,60.843,60.7765,60.8098,41000.0
2015-03-26 12:30:00,73.2,73.28,73.16,73.26,31200.0,60.8264,60.8929,60.7931,60.8762,31200.0
2015-03-26 12:35:00,73.25,73.26,73.2,73.23,26700.0,60.8679,60.8762,60.8264,60.8513,26700.0
2015-03-26 12:40:00,73.24,73.24,73.13,73.15,72000.0,60.8596,60.8596,60.7682,60.7848,72000.0
2015-03-26 12:45:00,73.16,73.23,73.13,73.21,21400.0,60.7931,60.8513,60.7682,60.8347,21400.0
2015-03-26 12:50:00,73.22,73.3,73.2,73.27,32700.0,60.843,60.9095,60.8264,60.8846,32700.0
2015-03-26 12:55:00,73.27,73.29,73.22,73.26,58500.0,60.8846,60.9012,60.843,60.8762,58500.0
2015-03-26 13:00:00,73.28,73.31,73.22,73.23,41200.0,60.8929,60.9178,60.843,60.8513,41200.0
2015-03-26 13:05:00,73.26,73.32,73.26,73.28,22100.0,60.8762,60.9261,60.8762,60.8929,22100.0
2015-03-26 13:10:00,73.29,73.31,73.15,73.16,43200.0,60.9012,60.9178,60.7848,60.7931,43200.0
2015-03-26 13:15:00,73.19,73.29,73.15,73.29,125600.0,60.8181,60.9012,60.7848,60.9012,125600.0
2015-03-26 13:20:00,73.3,73.33,73.19,73.32,399500.0,60.9095,60.9344,60.8181,60.9261,399500.0
2015-03-26 13:25:00,73.33,73.45,73.33,73.43,50900.0,60.9344,61.0341,60.9344,61.0175,50900.0
2015-03-26 13:30:00,73.46,73.52,73.43,73.45,39100.0,61.0424,61.0923,61.0175,61.0341,39100.0
2015-03-26 13:35:00,73.45,73.46,73.41,73.43,32900.0,61.0341,61.0424,61.0009,61.0175,32900.0
2015-03-26 13:40:00,73.44,73.51,73.43,73.48,142400.0,61.0258,61.084,61.0175,61.0591,142400.0
2015-03-26 13:45:00,73.48,73.5,73.42,73.43,41900.0,61.0591,61.0757,61.0092,61.0175,41900.0
2015-03-26 13:50:00,73.42,73.48,73.41,73.47,57900.0,61.0092,61.0591,61.0009,61.0507,57900.0
2015-03-26 13:55:00,73.47,73.5,73.43,73.44,36700.0,61.0507,61.0757,61.0175,61.0258,36700.0
2015-03-26 14:00:00,73.44,73.45,73.38,73.39,44200.0,61.0258,61.0341,60.976,60.9843,44200.0
2015-03-26 14:05:00,73.4,73.4,73.3,73.3,46900.0,60.9926,60.9926,60.9095,60.9095,46900.0
2015-03-26 14:10:00,73.31,73.31,73.2,73.26,97400.0,60.9178,60.9178,60.8264,60.8762,97400.0
2015-03-26 14:15:00,73.26,73.43,73.25,73.43,37500.0,60.8762,61.0175,60.8679,61.0175,37500.0
2015-03-26 14:20:00,73.43,73.45,73.33,73.33,39100.0,61.0175,61.0341,60.9344,60.9344,39100.0
2015-03-26 14:25:00,73.33,73.37,73.26,73.27,33900.0,60.9344,60.9677,60.8762,60.8846,33900.0
2015-03-26 14:30:00,73.28,73.33,73.28,73.33,34700.0,60.8929,60.9344,60.8929,60.9344,34700.0
2015-03-26 14:35:00,73.33,73.34,73.29,73.29,36400.0,60.9344,60.9427,60.9012,60.9012,36400.0
2015-03-26 14:40:00,73.3,73.4,73.29,73.38,37400.0,60.9095,60.9926,60.9012,60.976,37400.0
2015-03-26 14:45:00,73.37,73.38,73.12,73.18,90300.0,60.9677,60.976,60.7599,60.8098,90300.0
2015-03-26 14:50:00,73.17,73.2,73.13,73.14,56300.0,60.8015,60.8264,60.7682,60.7765,56300.0
2015-03-26 14:55:00,73.14,73.16,73.07,73.09,66100.0,60.7765,60.7931,60.7184,60.735,66100.0
2015-03-26 15:00:00,73.09,73.15,73.05,73.14,41600.0,60.735,60.7848,60.7017,60.7765,41600.0
2015-03-26 15:05:00,73.14,73.14,73.07,73.1,70400.0,60.7765,60.7765,60.7184,60.7433,70400.0
2015-03-26 15:10:00,73.1,73.1,73.03,73.05,51800.0,60.7433,60.7433,60.6851,60.7017,51800.0
2015-03-26 15:15:00,73.05,73.05,72.98,73.02,70400.0,60.7017,60.7017,60.6436,60.6768,70400.0
2015-03-26 15:20:00,73.03,73.08,73.01,73.03,49400.0,60.6851,60.7267,60.6685,60.6851,49400.0
2015-03-26 15:25:00,73.03,73.1,73.03,73.04,95400.0,60.6851,60.7433,60.6851,60.6934,95400.0
2015-03-26 15:30:00,73.04,73.13,72.97,73.13,84800.0,60.6934,60.7682,60.6353,60.7682,84800.0
2015-03-26 15:35:00,73.13,73.23,73.07,73.07,78800.0,60.7682,60.8513,60.7184,60.7184,78800.0
2015-03-26 15:40:00,73.05,73.06,72.95,72.97,82500.0,60.7017,60.7101,60.6186,60.6353,82500.0
2015-03-26 15:45:00,72.97,73.05,72.94,72.96,126300.0,60.6353,60.7017,60.6103,60.627,126300.0
2015-03-26 15:50:00,72.95,73.01,72.89,72.9,121900.0,60.6186,60.6685,60.5688,60.5771,121900.0
2015-03-26 15:55:00,72.89,72.91,72.82,72.85,325400.0,60.5688,60.5854,60.5106,60.5356,325400.0
2015-03-27 09:30:00,72.76,73.24,72.76,73.22,110900.0,60.4608,60.8596,60.4608,60.843,110900.0
2015-03-27 09:35:00,73.22,73.4,73.14,73.4,63200.0,60.843,60.9926,60.7765,60.9926,63200.0
2015-03-27 09:40:00,73.43,73.68,73.42,73.62,46900.0,61.0175,61.2252,61.0092,61.1754,46900.0
2015-03-27 09:45:00,73.57,73.69,73.45,73.69,44400.0,61.1338,61.2336,61.0341,61.2336,44400.0
2015-03-27 09:50:00,73.68,73.75,73.6,73.66,42200.0,61.2252,61.2834,61.1588,61.2086,42200.0
2015-03-27 09:55:00,73.66,73.67,73.43,73.48,101200.0,61.2086,61.2169,61.0175,61.0591,101200.0
2015-03-27 10:00:00,73.47,73.7,73.45,73.61,49300.0,61.0507,61.2419,61.0341,61.1671,49300.0
2015-03-27 10:05:00,73.63,73.68,73.46,73.5,31900.0,61.1837,61.2252,61.0424,61.0757,31900.0
2015-03-27 10:10:00,73.49,73.5,73.09,73.14,39900.0,61.0674,61.0757,60.735,60.7765,39900.0
2015-03-27 10:15:00,73.13,73.22,73.07,73.22,26000.0,60.7682,60.843,60.7184,60.843,26000.0
2015-03-27 10:20:00,73.23,73.58,73.21,73.51,51000.0,60.8513,61.1422,60.8347,61.084,51000.0
2015-03-27 10:25:00,73.54,73.59,73.47,73.54,31900.0,61.1089,61.1505,61.0507,61.1089,31900.0
2015-03-27 10:30:00,73.54,73.55,73.24,73.27,31700.0,61.1089,61.1172,60.8596,60.8846,31700.0
2015-03-27 10:35:00,73.26,73.46,73.26,73.46,29200.0,60.8762,61.0424,60.8762,61.0424,29200.0
2015-03-27 10:40:00,73.49,73.52,73.39,73.4,59000.0,61.0674,61.0923,60.9843,60.9926,59000.0
2015-03-27 10:45:00,73.38,73.42,73.32,73.4,27200.0,60.976,61.0092,60.9261,60.9926,27200.0
2015-03-27 10:50:00,73.41,73.5,73.32,73.35,32500.0,61.0009,61.0757,60.9261,60.951,32500.0
2015-03-27 10:55:00,73.34,73.52,73.34,73.51,19200.0,60.9427,61.0923,60.9427,61.084,19200.0
2015-03-27 11:00:00,73.49,73.5,73.38,73.41,18600.0,61.0674,61.0757,60.976,61.0009,18600.0
2015-03-27 11:05:00,73.4,73.54,73.4,73.48,21500.0,60.9926,61.1089,60.9926,61.0591,21500.0
2015-03-27 11:10:00,73.47,73.52,73.44,73.5,15900.0,61.0507,61.0923,61.0258,61.0757,15900.0
2015-03-27 11:15:00,73.52,73.6,73.44,73.45,18000.0,61.0923,61.1588,61.0258,61.0341,18000.0
2015-03-27 11:20:00,73.46,73.54,73.46,73.52,13200.0,61.0424,61.1089,61.0424,61.0923,13200.0
2015-03-27 11:25:00,73.52,73.52,73.34,73.34,21700.0,61.0923,61.0923,60.9427,60.9427,21700.0
2015-03-27 11:30:00,73.34,73.43,73.33,73.41,23900.0,60.9427,61.0175,60.9344,61.0009,23900.0
2015-03-27 11:35:00,73.4,73.47,73.34,73.45,39600.0,60.9926,61.0507,60.9427,61.0341,39600.0
2015-03-27 11:40:00,73.45,73.52,73.45,73.51,18100.0,61.0341,61.0923,61.0341,61.084,18100.0
2015-03-27 11:45:00,73.51,73.54,73.5,73.51,19200.0,61.084,61.1089,61.0757,61.084,19200.0
2015-03-27 11:50:00,73.51,73.53,73.3,73.31,17400.0,61.084,61.1006,60.9095,60.9178,17400.0
2015-03-27 11:55:00,73.3,73.4,73.27,73.4,27500.0,60.9095,60.9926,60.8846,60.9926,27500.0
2015-03-27 12:00:00,73.42,73.49,73.36,73.44,22100.0,61.0092,61.0674,60.9593,61.0258,22100.0
2015-03-27 12:05:00,73.45,73.51,73.42,73.47,19600.0,61.0341,61.084,61.0092,61.0507,19600.0
2015-03-27 12:10:00,73.47,73.47,73.31,73.39,43400.0,61.0507,61.0507,60.9178,60.9843,43400.0
2015-03-27 12:15:00,73.39,73.4,73.33,73.34,17800.0,60.9843,60.9926,60.9344,60.9427,17800.0
2015-03-27 12:20:00,73.35,73.48,73.33,73.46,26300.0,60.951,61.0591,60.9344,61.0424,26300.0
2015-03-27 12:25:00,73.47,73.49,73.33,73.39,20600.0,61.0507,61.0674,60.9344,60.9843,20600.0
2015-03-27 12:30:00,73.39,73.42,73.35,73.38,20800.0,60.9843,61.0092,60.951,60.976,20800.0
2015-03-27 12:35:00,73.38,73.44,73.33,73.38,29400.0,60.976,61.0258,60.9344,60.976,29400.0
2015-03-27 12:40:00,73.38,73.48,73.35,73.36,24400.0,60.976,61.0591,60.951,60.9593,24400.0
2015-03-27 12:45:00,73.35,73.39,73.29,73.38,33500.0,60.951,60.9843,60.9012,60.976,33500.0
2015-03-27 12:50:00,73.38,73.47,73.37,73.47,36700.0,60.976,61.0507,60.9677,61.0507,36700.0
2015-03-27 12:55:00,73.48,73.51,73.43,73.49,28000.0,61.0591,61.084,61.0175,61.0674,28000.0
2015-03-27 13:00:00,73.48,73.5,73.42,73.5,15600.0,61.0591,61.0757,61.0092,61.0757,15600.0
2015-03-27 13:05:00,73.51,73.51,73.42,73.47,16500.0,61.084,61.084,61.0092,61.0507,16500.0
2015-03-27 13:10:00,73.47,73.49,73.41,73.45,24100.0,61.0507,61.0674,61.0009,61.0341,24100.0
2015-03-27 13:15:00,73.46,73.49,73.4,73.47,18600.0,61.0424,61.0674,60.9926,61.0507,18600.0
2015-03-27 13:20:00,73.49,73.52,73.47,73.51,27400.0,61.0674,61.0923,61.0507,61.084,27400.0
2015-03-27 13:25:00,73.5,73.53,73.49,73.5,19800.0,61.0757,61.1006,61.0674,61.0757,19800.0
2015-03-27 13:30:00,73.5,73.57,73.48,73.57,12600.0,61.0757,61.1338,61.0591,61.1338,12600.0
2015-03-27 13:35:00,73.58,73.58,73.48,73.49,19600.0,61.1422,61.1422,61.0591,61.0674,19600.0
2015-03-27 13:40:00,73.5,73.5,73.43,73.43,12200.0,61.0757,61.0757,61.0175,61.0175,12200.0
2015-03-27 13:45:00,73.42,73.45,73.36,73.41,16500.0,61.0092,61.0341,60.9593,61.0009,16500.0
2015-03-27 13:50:00,73.41,73.5,73.41,73.46,11400.0,61.0009,61.0757,61.0009,61.0424,11400.0
2015-03-27 13:55:00,73.46,73.54,73.45,73.5,19100.0,61.0424,61.1089,61.0341,61.0757,19100.0
2015-03-27 14:00:00,73.5,73.59,73.48,73.55,16200.0,61.0757,61.1505,61.0591,61.1172,16200.0
2015-03-27 14:05:00,73.56,73.57,73.46,73.5,27800.0,61.1255,61.1338,61.0424,61.0757,27800.0
2015-03-27 14:10:00,73.49,73.54,73.42,73.44,30600.0,61.0674,61.1089,61.0092,61.0258,30600.0
2015-03-27 14:15:00,73.45,73.51,73.42,73.44,34100.0,61.0341,61.084,61.0092,61.0258,34100.0
2015-03-27 14:20:00,73.46,73.49,73.4,73.47,19900.0,61.0424,61.0674,60.9926,61.0507,19900.0
2015-03-27 14:25:00,73.49,73.52,73.45,73.49,25700.0,61.0674,61.0923,61.0341,61.0674,25700.0
2015-03-27 14:30:00,73.49,73.55,73.47,73.55,21900.0,61.0674,61.1172,61.0507,61.1172,21900.0
2015-03-27 14:35:00,73.55,73.6,73.53,73.58,34000.0,61.1172,61.1588,61.1006,61.1422,34000.0
2015-03-27 14:40:00,73.57,73.67,73.57,73.67,47100.0,61.1338,61.2169,61.1338,61.2169,47100.0
2015-03-27 14:45:00,73.67,73.7,73.62,73.7,22200.0,61.2169,61.2419,61.1754,61.2419,22200.0
2015-03-27 14:50:00,73.71,73.75,73.7,73.75,16100.0,61.2502,61.2834,61.2419,61.2834,16100.0
2015-03-27 14:55:00,73.75,73.75,73.66,73.67,28500.0,61.2834,61.2834,61.2086,61.2169,28500.0
2015-03-27 15:00:00,73.67,73.69,73.57,73.58,48400.0,61.2169,61.2336,61.1338,61.1422,48400.0
2015-03-27 15:05:00,73.56,73.62,73.51,73.51,37300.0,61.1255,61.1754,61.084,61.084,37300.0
2015-03-27 15:10:00,73.51,73.57,73.49,73.57,47300.0,61.084,61.1338,61.0674,61.1338,47300.0
2015-03-27 15:15:00,73.57,73.57,73.5,73.53,50200.0,61.1338,61.1338,61.0757,61.1006,50200.0
2015-03-27 15:20:00,73.53,73.6,73.52,73.6,24900.0,61.1006,61.1588,61.0923,61.1588,24900.0
2015-03-27 15:25:00,73.6,73.66,73.59,73.64,38400.0,61.1588,61.2086,61.1505,61.192,38400.0
2015-03-27 15:30:00,73.64,73.69,73.6,73.67,41200.0,61.192,61.2336,61.1588,61.2169,41200.0
2015-03-27 15:35:00,73.68,73.7,73.62,73.7,47300.0,61.2252,61.2419,61.1754,61.2419,47300.0
2015-03-27 15:40:00,73.69,73.69,73.62,73.65,60100.0,61.2336,61.2336,61.1754,61.2003,60100.0
2015-03-27 15:45:00,73.65,73.65,73.54,73.58,91000.0,61.2003,61.2003,61.1089,61.1422,91000.0
2015-03-27 15:50:00,73.58,73.69,73.58,73.68,83600.0,61.1422,61.2336,61.1422,61.2252,83600.0
2015-03-27 15:55:00,73.68,73.75,73.63,73.66,228800.0,61.2252,61.2834,61.1837,61.2086,228800.0
2015-03-30 09:30:00,73.85,74.48,73.82,74.42,110300.0,61.3665,61.89,61.3416,61.8402,110300.0
2015-03-30 09:35:00,74.42,74.58,74.29,74.58,47500.0,61.8402,61.9731,61.7321,61.9731,47500.0
2015-03-30 09:40:00,74.6,74.74,74.49,74.7,80300.0,61.9897,62.1061,61.8983,62.0728,80300.0
2015-03-30 09:45:00,74.72,74.75,74.58,74.71,34100.0,62.0894,62.1144,61.9731,62.0811,34100.0
2015-03-30 09:50:00,74.74,74.79,74.67,74.73,76100.0,62.1061,62.1476,62.0479,62.0978,76100.0
2015-03-30 09:55:00,74.72,74.81,74.72,74.8,31200.0,62.0894,62.1642,62.0894,62.1559,31200.0
2015-03-30 10:00:00,74.81,74.99,74.81,74.89,32600.0,62.1642,62.3138,62.1642,62.2307,32600.0
2015-03-30 10:05:00,74.88,74.88,74.77,74.81,31200.0,62.2224,62.2224,62.131,62.1642,31200.0
2015-03-30 10:10:00,74.83,74.96,74.82,74.95,29200.0,62.1809,62.2889,62.1725,62.2806,29200.0
2015-03-30 10:15:00,74.93,74.94,74.83,74.86,51500.0,62.264,62.2723,62.1809,62.2058,51500.0
2015-03-30 10:20:00,74.87,74.89,74.64,74.69,59700.0,62.2141,62.2307,62.023,62.0645,59700.0
2015-03-30 10:25:00,74.69,74.75,74.57,74.61,17900.0,62.0645,62.1144,61.9648,61.998,17900.0
2015-03-30 10:30:00,74.61,74.77,74.61,74.74,18600.0,61.998,62.131,61.998,62.1061,18600.0
2015-03-30 10:35:00,74.75,74.78,74.6,74.62,19600.0,62.1144,62.1393,61.9897,62.0064,19600.0
2015-03-30 10:40:00,74.62,74.64,74.5,74.51,23600.0,62.0064,62.023,61.9066,61.9149,23600.0
2015-03-30 10:45:00,74.52,74.57,74.48,74.5,97000.0,61.9233,61.9648,61.89,61.9066,97000.0
2015-03-30 10:50:00,74.5,74.65,74.48,74.65,36000.0,61.9066,62.0313,61.89,62.0313,36000.0
2015-03-30 10:55:00,74.65,74.73,74.62,74.73,13900.0,62.0313,62.0978,62.0064,62.0978,13900.0
2015-03-30 11:00:00,74.71,74.82,74.63,74.63,33900.0,62.0811,62.1725,62.0147,62.0147,33900.0
2015-03-30 11:05:00,74.6,74.68,74.58,74.67,28100.0,61.9897,62.0562,61.9731,62.0479,28100.0
2015-03-30 11:10:00,74.66,74.68,74.61,74.67,15100.0,62.0396,62.0562,61.998,62.0479,15100.0
2015-03-30 11:15:00,74.67,74.69,74.59,74.59,16700.0,62.0479,62.0645,61.9814,61.9814,16700.0
2015-03-30 11:20:00,74.57,74.57,74.45,74.49,24200.0,61.9648,61.9648,61.8651,61.8983,24200.0
2015-03-30 11:25:00,74.49,74.56,74.49,74.51,22600.0,61.8983,61.9565,61.8983,61.9149,22600.0
2015-03-30 11:30:00,74.51,74.61,74.48,74.54,55900.0,61.9149,61.998,61.89,61.9399,55900.0
2015-03-30 11:35:00,74.53,74.66,74.53,74.62,30900.0,61.9316,62.0396,61.9316,62.0064,30900.0
2015-03-30 11:40:00,74.63,74.73,74.62,74.67,19500.0,62.0147,62.0978,62.0064,62.0479,19500.0
2015-03-30 11:45:00,74.65,74.71,74.63,74.71,32500.0,62.0313,62.0811,62.0147,62.0811,32500.0
2015-03-30 11:50:00,74.7,74.71,74.66,74.7,11200.0,62.0728,62.0811,62.0396,62.0728,11200.0
2015-03-30 11:55:00,74.71,74.75,74.67,74.74,26300.0,62.0811,62.1144,62.0479,62.1061,26300.0
2015-03-30 12:00:00,74.74,74.85,74.73,74.78,16500.0,62.1061,62.1975,62.0978,62.1393,16500.0
2015-03-30 12:05:00,74.78,74.83,74.75,74.79,53300.0,62.1393,62.1809,62.1144,62.1476,53300.0
2015-03-30 12:10:00,74.78,74.79,74.7,74.7,25700.0,62.1393,62.1476,62.0728,62.0728,25700.0
2015-03-30 12:15:00,74.72,74.83,74.72,74.78,13200.0,62.0894,62.1809,62.0894,62.1393,13200.0
2015-03-30 12:20:00,74.81,74.81,74.74,74.81,17800.0,62.1642,62.1642,62.1061,62.1642,17800.0
2015-03-30 12:25:00,74.79,74.8,74.72,74.75,22400.0,62.1476,62.1559,62.0894,62.1144,22400.0
2015-03-30 12:30:00,74.76,74.79,74.74,74.75,19800.0,62.1227,62.1476,62.1061,62.1144,19800.0
2015-03-30 12:35:00,74.74,74.76,74.71,74.76,16700.0,62.1061,62.1227,62.0811,62.1227,16700.0
2015-03-30 12:40:00,74.75,74.8,74.75,74.78,8000.0,62.1144,62.1559,62.1144,62.1393,8000.0
2015-03-30 12:45:00,74.77,74.83,74.76,74.79,9600.0,62.131,62.1809,62.1227,62.1476,9600.0
2015-03-30 12:50:00,74.8,74.83,74.76,74.78,9100.0,62.1559,62.1809,62.1227,62.1393,9100.0
2015-03-30 12:55:00,74.78,74.78,74.7,74.77,16700.0,62.1393,62.1393,62.0728,62.131,16700.0
2015-03-30 13:00:00,74.76,74.84,74.76,74.83,8600.0,62.1227,62.1892,62.1227,62.1809,8600.0
2015-03-30 13:05:00,74.82,74.83,74.79,74.82,9900.0,62.1725,62.1809,62.1476,62.1725,9900.0
2015-03-30 13:10:00,74.83,74.84,74.72,74.74,18400.0,62.1809,62.1892,62.0894,62.1061,18400.0
2015-03-30 13:15:00,74.73,74.78,74.73,74.76,11800.0,62.0978,62.1393,62.0978,62.1227,11800.0
2015-03-30 13:20:00,74.76,74.82,74.75,74.8,18200.0,62.1227,62.1725,62.1144,62.1559,18200.0
2015-03-30 13:25:00,74.8,74.84,74.77,74.81,10700.0,62.1559,62.1892,62.131,62.1642,10700.0
2015-03-30 13:30:00,74.82,74.83,74.79,74.83,11400.0,62.1725,62.1809,62.1476,62.1809,11400.0
2015-03-30 13:35:00,74.83,74.9,74.82,74.88,21900.0,62.1809,62.239,62.1725,62.2224,21900.0
2015-03-30 13:40:00,74.89,74.89,74.82,74.86,24600.0,62.2307,62.2307,62.1725,62.2058,24600.0
2015-03-30 13:45:00,74.86,74.87,74.79,74.84,31400.0,62.2058,62.2141,62.1476,62.1892,31400.0
2015-03-30 13:50:00,74.86,74.86,74.73,74.78,41600.0,62.2058,62.2058,62.0978,62.1393,41600.0
2015-03-30 13:55:00,74.78,74.8,74.72,74.75,35200.0,62.1393,62.1559,62.0894,62.1144,35200.0
2015-03-30 14:00:00,74.76,74.82,74.76,74.81,27400.0,62.1227,62.1725,62.1227,62.1642,27400.0
2015-03-30 14:05:00,74.81,74.86,74.79,74.8,19900.0,62.1642,62.2058,62.1476,62.1559,19900.0
2015-03-30 14:10:00,74.79,74.8,74.75,74.79,18700.0,62.1476,62.1559,62.1144,62.1476,18700.0
2015-03-30 14:15:00,74.8,74.86,74.78,74.79,22200.0,62.1559,62.2058,62.1393,62.1476,22200.0
2015-03-30 14:20:00,74.79,74.83,74.78,74.82,12500.0,62.1476,62.1809,62.1393,62.1725,12500.0
2015-03-30 14:25:00,74.81,74.81,74.74,74.79,18500.0,62.1642,62.1642,62.1061,62.1476,18500.0
2015-03-30 14:30:00,74.79,74.85,74.78,74.79,21100.0,62.1476,62.1975,62.1393,62.1476,21100.0
2015-03-30 14:35:00,74.79,74.79,74.72,74.75,17700.0,62.1476,62.1476,62.0894,62.1144,17700.0
2015-03-30 14:40:00,74.75,74.76,74.65,74.74,30900.0,62.1144,62.1227,62.0313,62.1061,30900.0
2015-03-30 14:45:00,74.73,74.73,74.61,74.62,43000.0,62.0978,62.0978,61.998,62.0064,43000.0
2015-03-30 14:50:00,74.61,74.63,74.55,74.57,26400.0,61.998,62.0147,61.9482,61.9648,26400.0
2015-03-30 14:55:00,74.57,74.72,74.56,74.71,21500.0,61.9648,62.0894,61.9565,62.0811,21500.0
2015-03-30 15:00:00,74.71,74.76,74.64,74.7,153000.0,62.0811,62.1227,62.023,62.0728,153000.0
2015-03-30 15:05:00,74.7,74.75,74.67,74.75,110500.0,62.0728,62.1144,62.0479,62.1144,110500.0
2015-03-30 15:10:00,74.75,74.77,74.72,74.77,30300.0,62.1144,62.131,62.0894,62.131,30300.0
2015-03-30 15:15:00,74.77,74.88,74.77,74.88,74100.0,62.131,62.2224,62.131,62.2224,74100.0
2015-03-30 15:20:00,74.87,74.88,74.76,74.76,42300.0,62.2141,62.2224,62.1227,62.1227,42300.0
2015-03-30 15:25:00,74.76,74.78,74.71,74.78,44200.0,62.1227,62.1393,62.0811,62.1393,44200.0
2015-03-30 15:30:00,74.77,74.78,74.72,74.76,59300.0,62.131,62.1393,62.0894,62.1227,59300.0
2015-03-30 15:35:00,74.76,74.83,74.76,74.77,155900.0,62.1227,62.1809,62.1227,62.131,155900.0
2015-03-30 15:40:00,74.76,74.77,74.69,74.75,149400.0,62.1227,62.131,62.0645,62.1144,149400.0
2015-03-30 15:45:00,74.75,74.82,74.72,74.81,67400.0,62.1144,62.1725,62.0894,62.1642,67400.0
2015-03-30 15:50:00,74.81,74.83,74.75,74.81,74700.0,62.1642,62.1809,62.1144,62.1642,74700.0
2015-03-30 15:55:00,74.81,74.84,74.78,74.78,235800.0,62.1642,62.1892,62.1393,62.1393,235800.0
2015-03-31 09:30:00,74.51,74.78,74.27,74.73,106300.0,61.9149,62.1393,61.7155,62.0978,106300.0
2015-03-31 09:35:00,74.7,75.06,74.7,75.06,33700.0,62.0728,62.372,62.0728,62.372,33700.0
2015-03-31 09:40:00,75.07,75.13,74.73,74.78,64400.0,62.3803,62.4301,62.0978,62.1393,64400.0
2015-03-31 09:45:00,74.79,74.92,74.72,74.9,56900.0,62.1476,62.2556,62.0894,62.239,56900.0
2015-03-31 09:50:00,74.9,74.9,74.78,74.87,67700.0,62.239,62.239,62.1393,62.2141,67700.0
2015-03-31 09:55:00,74.88,74.93,74.87,74.9,43400.0,62.2224,62.264,62.2141,62.239,43400.0
2015-03-31 10:00:00,74.89,75.07,74.88,75.06,76200.0,62.2307,62.3803,62.2224,62.372,76200.0
2015-03-31 10:05:00,75.07,75.19,75.04,75.17,38300.0,62.3803,62.48,62.3554,62.4634,38300.0
2015-03-31 10:10:00,75.18,75.22,75.0,75.07,81100.0,62.4717,62.5049,62.3221,62.3803,81100.0
2015-03-31 10:15:00,75.07,75.13,75.03,75.1,23300.0,62.3803,62.4301,62.347,62.4052,23300.0
2015-03-31 10:20:00,75.09,75.24,75.09,75.18,20400.0,62.3969,62.5215,62.3969,62.4717,20400.0
2015-03-31 10:25:00,75.17,75.2,75.11,75.11,17700.0,62.4634,62.4883,62.4135,62.4135,17700.0
2015-03-31 10:30:00,75.13,75.18,75.06,75.09,40500.0,62.4301,62.4717,62.372,62.3969,40500.0
2015-03-31 10:35:00,75.09,75.16,75.08,75.15,36100.0,62.3969,62.4551,62.3886,62.4468,36100.0
2015-03-31 10:40:00,75.16,75.21,75.16,75.18,32100.0,62.4551,62.4966,62.4551,62.4717,32100.0
2015-03-31 10:45:00,75.18,75.21,75.16,75.18,43400.0,62.4717,62.4966,62.4551,62.4717,43400.0
2015-03-31 10:50:00,75.17,75.2,75.14,75.16,38500.0,62.4634,62.4883,62.4385,62.4551,38500.0
2015-03-31 10:55:00,75.16,75.2,75.15,75.17,36800.0,62.4551,62.4883,62.4468,62.4634,36800.0
2015-03-31 11:00:00,75.15,75.22,75.15,75.22,32600.0,62.4468,62.5049,62.4468,62.5049,32600.0
2015-03-31 11:05:00,75.22,75.28,75.21,75.28,24600.0,62.5049,62.5548,62.4966,62.5548,24600.0
2015-03-31 11:10:00,75.28,75.34,75.26,75.3,38400.0,62.5548,62.6046,62.5382,62.5714,38400.0
2015-03-31 11:15:00,75.29,75.36,75.25,75.35,48400.0,62.5631,62.6213,62.5299,62.613,48400.0
2015-03-31 11:20:00,75.34,75.34,75.28,75.33,27200.0,62.6046,62.6046,62.5548,62.5963,27200.0
2015-03-31 11:25:00,75.34,75.37,75.3,75.3,37900.0,62.6046,62.6296,62.5714,62.5714,37900.0
2015-03-31 11:30:00,75.31,75.32,75.24,75.28,27400.0,62.5797,62.588,62.5215,62.5548,27400.0
2015-03-31 11:35:00,75.29,75.29,75.23,75.26,28600.0,62.5631,62.5631,62.5132,62.5382,28600.0
2015-03-31 11:40:00,75.26,75.26,75.16,75.18,49400.0,62.5382,62.5382,62.4551,62.4717,49400.0
2015-03-31 11:45:00,75.19,75.26,75.18,75.19,72900.0,62.48,62.5382,62.4717,62.48,72900.0
2015-03-31 11:50:00,75.18,75.19,75.02,75.02,23900.0,62.4717,62.48,62.3387,62.3387,23900.0
2015-03-31 11:55:00,75.03,75.04,74.87,74.88,55400.0,62.347,62.3554,62.2141,62.2224,55400.0
2015-03-31 12:00:00,74.87,74.87,74.66,74.7,54700.0,62.2141,62.2141,62.0396,62.0728,54700.0
2015-03-31 12:05:00,74.71,74.73,74.61,74.63,34200.0,62.0811,62.0978,61.998,62.0147,34200.0
2015-03-31 12:10:00,74.63,74.69,74.61,74.69,34300.0,62.0147,62.0645,61.998,62.0645,34300.0
2015-03-31 12:15:00,74.69,74.71,74.64,74.68,28100.0,62.0645,62.0811,62.023,62.0562,28100.0
2015-03-31 12:20:00,74.68,74.78,74.68,74.75,17500.0,62.0562,62.1393,62.0562,62.1144,17500.0
2015-03-31 12:25:00,74.76,74.78,74.73,74.77,20800.0,62.1227,62.1393,62.0978,62.131,20800.0
2015-03-31 12:30:00,74.77,74.78,74.74,74.78,26800.0,62.131,62.1393,62.1061,62.1393,26800.0
2015-03-31 12:35:00,74.77,74.85,74.77,74.84,27000.0,62.131,62.1975,62.131,62.1892,27000.0
2015-03-31 12:40:00,74.84,74.92,74.84,74.9,25500.0,62.1892,62.2556,62.1892,62.239,25500.0
2015-03-31 12:45:00,74.9,74.91,74.85,74.89,24400.0,62.239,62.2473,62.1975,62.2307,24400.0
2015-03-31 12:50:00,74.89,74.92,74.86,74.89,20700.0,62.2307,62.2556,62.2058,62.2307,20700.0
2015-03-31 12:55:00,74.9,74.96,74.89,74.96,20100.0,62.239,62.2889,62.2307,62.2889,20100.0
2015-03-31 13:00:00,74.97,75.0,74.93,75.0,23400.0,62.2972,62.3221,62.264,62.3221,23400.0
2015-03-31 13:05:00,75.0,75.02,74.96,74.97,13300.0,62.3221,62.3387,62.2889,62.2972,13300.0
2015-03-31 13:10:00,74.97,74.98,74.93,74.97,12500.0,62.2972,62.3055,62.264,62.2972,12500.0
2015-03-31 13:15:00,74.97,75.04,74.97,75.04,19600.0,62.2972,62.3554,62.2972,62.3554,19600.0
2015-03-31 13:20:00,75.04,75.04,74.96,74.96,17300.0,62.3554,62.3554,62.2889,62.2889,17300.0
2015-03-31 13:25:00,74.95,75.01,74.94,75.0,15300.0,62.2806,62.3304,62.2723,62.3221,15300.0
2015-03-31 13:30:00,75.01,75.06,75.01,75.03,26600.0,62.3304,62.372,62.3304,62.347,26600.0
2015-03-31 13:35:00,75.04,75.04,74.98,75.02,16800.0,62.3554,62.3554,62.3055,62.3387,16800.0
2015-03-31 13:40:00,75.03,75.06,75.03,75.06,28700.0,62.347,62.372,62.347,62.372,28700.0
2015-03-31 13:45:00,75.06,75.09,74.93,74.93,25500.0,62.372,62.3969,62.264,62.264,25500.0
2015-03-31 13:50:00,74.95,74.95,74.9,74.9,17800.0,62.2806,62.2806,62.239,62.239,17800.0
2015-03-31 13:55:00,74.9,74.91,74.82,74.83,25300.0,62.239,62.2473,62.1725,62.1809,25300.0
2015-03-31 14:00:00,74.83,74.94,74.83,74.94,25900.0,62.1809,62.2723,62.1809,62.2723,25900.0
2015-03-31 14:05:00,74.94,74.94,74.86,74.88,24100.0,62.2723,62.2723,62.2058,62.2224,24100.0
2015-03-31 14:10:00,74.89,75.0,74.88,74.94,19100.0,62.2307,62.3221,62.2224,62.2723,19100.0
2015-03-31 14:15:00,74.95,74.98,74.92,74.92,23200.0,62.2806,62.3055,62.2556,62.2556,23200.0
2015-03-31 14:20:00,74.91,74.94,74.85,74.91,39600.0,62.2473,62.2723,62.1975,62.2473,39600.0
2015-03-31 14:25:00,74.9,74.91,74.86,74.88,32600.0,62.239,62.2473,62.2058,62.2224,32600.0
2015-03-31 14:30:00,74.89,74.89,74.81,74.81,58700.0,62.2307,62.2307,62.1642,62.1642,58700.0
2015-03-31 14:35:00,74.82,74.85,74.79,74.83,41700.0,62.1725,62.1975,62.1476,62.1809,41700.0
2015-03-31 14:40:00,74.82,74.85,74.76,74.8,58000.0,62.1725,62.1975,62.1227,62.1559,58000.0
2015-03-31 14:45:00,74.79,74.83,74.72,74.81,62700.0,62.1476,62.1809,62.0894,62.1642,62700.0
2015-03-31 14:50:00,74.81,74.82,74.72,74.73,34200.0,62.1642,62.1725,62.0894,62.0978,34200.0
2015-03-31 14:55:00,74.74,74.83,74.73,74.83,37600.0,62.1061,62.1809,62.0978,62.1809,37600.0
2015-03-31 15:00:00,74.83,74.84,74.65,74.7,59800.0,62.1809,62.1892,62.0313,62.0728,59800.0
2015-03-31 15:05:00,74.69,74.72,74.59,74.66,47300.0,62.0645,62.0894,61.9814,62.0396,47300.0
2015-03-31 15:10:00,74.66,74.72,74.6,74.6,78200.0,62.0396,62.0894,61.9897,61.9897,78200.0
2015-03-31 15:15:00,74.59,74.6,74.43,74.43,60200.0,61.9814,61.9897,61.8485,61.8485,60200.0
2015-03-31 15:20:00,74.44,74.51,74.31,74.4,64900.0,61.8568,61.9149,61.7488,61.8235,64900.0
2015-03-31 15:25:00,74.39,74.46,74.35,74.41,64000.0,61.8152,61.8734,61.782,61.8319,64000.0
2015-03-31 15:30:00,74.41,74.43,74.3,74.43,118700.0,61.8319,61.8485,61.7404,61.8485,118700.0
2015-03-31 15:35:00,74.43,74.49,74.41,74.48,59500.0,61.8485,61.8983,61.8319,61.89,59500.0
2015-03-31 15:40:00,74.48,74.52,74.39,74.42,65800.0,61.89,61.9233,61.8152,61.8402,65800.0
2015-03-31 15:45:00,74.42,74.5,74.41,74.45,110300.0,61.8402,61.9066,61.8319,61.8651,110300.0
2015-03-31 15:50:00,74.45,74.45,74.35,74.35,134400.0,61.8651,61.8651,61.782,61.782,134400.0
2015-03-31 15:55:00,74.35,74.52,74.35,74.37,300400.0,61.782,61.9233,61.782,61.7986,300400.0
2015-04-01 09:30:00,74.32,74.39,73.94,74.33,115700.0,61.7571,61.8152,61.4413,61.7654,115700.0
2015-04-01 09:35:00,74.33,74.36,73.88,73.89,52200.0,61.7654,61.7903,61.3914,61.3998,52200.0
2015-04-01 09:40:00,73.88,73.89,73.7,73.84,47200.0,61.3914,61.3998,61.2419,61.3582,47200.0
2015-04-01 09:45:00,73.84,74.03,73.79,73.89,142000.0,61.3582,61.5161,61.3167,61.3998,142000.0
2015-04-01 09:50:00,73.89,74.09,73.8,74.05,226300.0,61.3998,61.5659,61.325,61.5327,226300.0
2015-04-01 09:55:00,74.03,74.1,73.92,73.93,105000.0,61.5161,61.5743,61.4247,61.433,105000.0
2015-04-01 10:00:00,73.92,74.11,73.84,74.06,86200.0,61.4247,61.5826,61.3582,61.541,86200.0
2015-04-01 10:05:00,74.07,74.08,73.74,73.83,57800.0,61.5493,61.5576,61.2751,61.3499,57800.0
2015-04-01 10:10:00,73.83,74.09,73.8,74.0,33200.0,61.3499,61.5659,61.325,61.4912,33200.0
2015-04-01 10:15:00,74.02,74.25,73.97,74.18,51200.0,61.5078,61.6989,61.4662,61.6407,51200.0
2015-04-01 10:20:00,74.17,74.33,74.17,74.25,54300.0,61.6324,61.7654,61.6324,61.6989,54300.0
2015-04-01 10:25:00,74.27,74.38,74.25,74.35,36000.0,61.7155,61.8069,61.6989,61.782,36000.0
2015-04-01 10:30:00,74.38,74.4,74.21,74.23,33800.0,61.8069,61.8235,61.6657,61.6823,33800.0
2015-04-01 10:35:00,74.21,74.32,74.2,74.3,30500.0,61.6657,61.7571,61.6573,61.7404,30500.0
2015-04-01 10:40:00,74.29,74.56,74.29,74.56,69500.0,61.7321,61.9565,61.7321,61.9565,69500.0
2015-04-01 10:45:00,74.56,74.69,74.55,74.65,37000.0,61.9565,62.0645,61.9482,62.0313,37000.0
2015-04-01 10:50:00,74.66,74.85,74.61,74.62,37100.0,62.0396,62.1975,61.998,62.0064,37100.0
2015-04-01 10:55:00,74.63,74.66,74.55,74.66,37300.0,62.0147,62.0396,61.9482,62.0396,37300.0
2015-04-01 11:00:00,74.64,74.71,74.56,74.63,228500.0,62.023,62.0811,61.9565,62.0147,228500.0
2015-04-01 11:05:00,74.61,74.76,74.58,74.75,46700.0,61.998,62.1227,61.9731,62.1144,46700.0
2015-04-01 11:10:00,74.75,74.76,74.65,74.74,34700.0,62.1144,62.1227,62.0313,62.1061,34700.0
2015-04-01 11:15:00,74.74,74.8,74.58,74.67,62600.0,62.1061,62.1559,61.9731,62.0479,62600.0
2015-04-01 11:20:00,74.67,74.67,74.56,74.59,49200.0,62.0479,62.0479,61.9565,61.9814,49200.0
2015-04-01 11:25:00,74.6,74.6,74.44,74.51,41300.0,61.9897,61.9897,61.8568,61.9149,41300.0
2015-04-01 11:30:00,74.52,74.62,74.44,74.44,45700.0,61.9233,62.0064,61.8568,61.8568,45700.0
2015-04-01 11:35:00,74.44,74.52,74.41,74.51,48900.0,61.8568,61.9233,61.8319,61.9149,48900.0
2015-04-01 11:40:00,74.52,74.6,74.5,74.56,67900.0,61.9233,61.9897,61.9066,61.9565,67900.0
2015-04-01 11:45:00,74.56,74.67,74.55,74.61,34800.0,61.9565,62.0479,61.9482,61.998,34800.0
2015-04-01 11:50:00,74.61,74.65,74.54,74.59,26400.0,61.998,62.0313,61.9399,61.9814,26400.0
2015-04-01 11:55:00,74.6,74.6,74.45,74.46,44900.0,61.9897,61.9897,61.8651,61.8734,44900.0
2015-04-01 12:00:00,74.47,74.52,74.38,74.41,41900.0,61.8817,61.9233,61.8069,61.8319,41900.0
2015-04-01 12:05:00,74.4,74.51,74.4,74.46,56000.0,61.8235,61.9149,61.8235,61.8734,56000.0
2015-04-01 12:10:00,74.46,74.51,74.31,74.38,32700.0,61.8734,61.9149,61.7488,61.8069,32700.0
2015-04-01 12:15:00,74.38,74.41,74.31,74.38,33700.0,61.8069,61.8319,61.7488,61.8069,33700.0
2015-04-01 12:20:00,74.37,74.37,74.23,74.3,84400.0,61.7986,61.7986,61.6823,61.7404,84400.0
2015-04-01 12:25:00,74.31,74.37,74.3,74.31,96400.0,61.7488,61.7986,61.7404,61.7488,96400.0
2015-04-01 12:30:00,74.3,74.3,74.17,74.25,64100.0,61.7404,61.7404,61.6324,61.6989,64100.0
2015-04-01 12:35:00,74.25,74.33,74.22,74.33,38500.0,61.6989,61.7654,61.674,61.7654,38500.0
2015-04-01 12:40:00,74.33,74.38,74.32,74.32,34100.0,61.7654,61.8069,61.7571,61.7571,34100.0
2015-04-01 12:45:00,74.32,74.36,74.23,74.31,39000.0,61.7571,61.7903,61.6823,61.7488,39000.0
2015-04-01 12:50:00,74.3,74.45,74.26,74.42,38200.0,61.7404,61.8651,61.7072,61.8402,38200.0
2015-04-01 12:55:00,74.42,74.43,74.38,74.38,28500.0,61.8402,61.8485,61.8069,61.8069,28500.0
2015-04-01 13:00:00,74.37,74.38,74.3,74.3,25600.0,61.7986,61.8069,61.7404,61.7404,25600.0
2015-04-01 13:05:00,74.29,74.38,74.29,74.36,57200.0,61.7321,61.8069,61.7321,61.7903,57200.0
2015-04-01 13:10:00,74.36,74.4,74.32,74.32,58000.0,61.7903,61.8235,61.7571,61.7571,58000.0
2015-04-01 13:15:00,74.32,74.35,74.29,74.29,31800.0,61.7571,61.782,61.7321,61.7321,31800.0
2015-04-01 13:20:00,74.29,74.3,74.2,74.25,37600.0,61.7321,61.7404,61.6573,61.6989,37600.0
2015-04-01 13:25:00,74.25,74.31,74.16,74.3,41600.0,61.6989,61.7488,61.6241,61.7404,41600.0
2015-04-01 13:30:00,74.3,74.36,74.29,74.32,44800.0,61.7404,61.7903,61.7321,61.7571,44800.0
2015-04-01 13:35:00,74.32,74.38,74.29,74.34,25600.0,61.7571,61.8069,61.7321,61.7737,25600.0
2015-04-01 13:40:00,74.33,74.4,74.33,74.34,28300.0,61.7654,61.8235,61.7654,61.7737,28300.0
2015-04-01 13:45:00,74.32,74.39,74.31,74.38,36700.0,61.7571,61.8152,61.7488,61.8069,36700.0
2015-04-01 13:50:00,74.38,74.39,74.35,74.36,30100.0,61.8069,61.8152,61.782,61.7903,30100.0
2015-04-01 13:55:00,74.35,74.41,74.29,74.3,41700.0,61.782,61.8319,61.7321,61.7404,41700.0
2015-04-01 14:00:00,74.31,74.39,74.29,74.37,42800.0,61.7488,61.8152,61.7321,61.7986,42800.0
2015-04-01 14:05:00,74.37,74.4,74.34,74.37,48500.0,61.7986,61.8235,61.7737,61.7986,48500.0
2015-04-01 14:10:00,74.35,74.37,74.19,74.21,80700.0,61.782,61.7986,61.649,61.6657,80700.0
2015-04-01 14:15:00,74.21,74.22,74.11,74.13,56100.0,61.6657,61.674,61.5826,61.5992,56100.0
2015-04-01 14:20:00,74.14,74.2,74.1,74.19,38700.0,61.6075,61.6573,61.5743,61.649,38700.0
2015-04-01 14:25:00,74.2,74.2,74.12,74.16,56900.0,61.6573,61.6573,61.5909,61.6241,56900.0
2015-04-01 14:30:00,74.16,74.18,74.07,74.17,36700.0,61.6241,61.6407,61.5493,61.6324,36700.0
2015-04-01 14:35:00,74.18,74.25,74.12,74.24,52500.0,61.6407,61.6989,61.5909,61.6906,52500.0
2015-04-01 14:40:00,74.24,74.27,74.19,74.21,54400.0,61.6906,61.7155,61.649,61.6657,54400.0
2015-04-01 14:45:00,74.22,74.33,74.19,74.32,64000.0,61.674,61.7654,61.649,61.7571,64000.0
2015-04-01 14:50:00,74.31,74.32,74.23,74.23,30400.0,61.7488,61.7571,61.6823,61.6823,30400.0
2015-04-01 14:55:00,74.23,74.29,74.22,74.29,68500.0,61.6823,61.7321,61.674,61.7321,68500.0
2015-04-01 15:00:00,74.28,74.3,74.24,74.27,34400.0,61.7238,61.7404,61.6906,61.7155,34400.0
2015-04-01 15:05:00,74.26,74.27,74.18,74.2,87300.0,61.7072,61.7155,61.6407,61.6573,87300.0
2015-04-01 15:10:00,74.2,74.27,74.19,74.2,41300.0,61.6573,61.7155,61.649,61.6573,41300.0
2015-04-01 15:15:00,74.2,74.24,74.18,74.2,55600.0,61.6573,61.6906,61.6407,61.6573,55600.0
2015-04-01 15:20:00,74.21,74.25,74.19,74.22,47500.0,61.6657,61.6989,61.649,61.674,47500.0
2015-04-01 15:25:00,74.22,74.28,74.21,74.27,61100.0,61.674,61.7238,61.6657,61.7155,61100.0
2015-04-01 15:30:00,74.26,74.32,74.21,74.32,78300.0,61.7072,61.7571,61.6657,61.7571,78300.0
2015-04-01 15:35:00,74.33,74.47,74.33,74.39,86700.0,61.7654,61.8817,61.7654,61.8152,86700.0
2015-04-01 15:40:00,74.38,74.41,74.27,74.33,90500.0,61.8069,61.8319,61.7155,61.7654,90500.0
2015-04-01 15:45:00,74.33,74.44,74.32,74.36,113000.0,61.7654,61.8568,61.7571,61.7903,113000.0
2015-04-01 15:50:00,74.37,74.4,74.28,74.28,113400.0,61.7986,61.8235,61.7238,61.7238,113400.0
2015-04-01 15:55:00,74.28,74.4,74.23,74.39,353100.0,61.7238,61.8235,61.6823,61.8152,353100.0
2015-04-02 09:30:00,74.25,74.6,74.17,74.51,91300.0,61.6989,61.9897,61.6324,61.9149,91300.0
2015-04-02 09:35:00,74.54,74.62,74.41,74.43,59900.0,61.9399,62.0064,61.8319,61.8485,59900.0
2015-04-02 09:40:00,74.42,74.6,74.39,74.53,55900.0,61.8402,61.9897,61.8152,61.9316,55900.0
2015-04-02 09:45:00,74.55,74.62,74.46,74.61,30700.0,61.9482,62.0064,61.8734,61.998,30700.0
2015-04-02 09:50:00,74.61,74.75,74.57,74.6,79500.0,61.998,62.1144,61.9648,61.9897,79500.0
2015-04-02 09:55:00,74.61,74.71,74.43,74.43,74800.0,61.998,62.0811,61.8485,61.8485,74800.0
2015-04-02 10:00:00,74.45,74.62,74.43,74.56,116700.0,61.8651,62.0064,61.8485,61.9565,116700.0
2015-04-02 10:05:00,74.57,74.64,74.55,74.58,34500.0,61.9648,62.023,61.9482,61.9731,34500.0
2015-04-02 10:10:00,74.57,74.63,74.47,74.62,79700.0,61.9648,62.0147,61.8817,62.0064,79700.0
2015-04-02 10:15:00,74.62,74.84,74.56,74.82,28400.0,62.0064,62.1892,61.9565,62.1725,28400.0
2015-04-02 10:20:00,74.82,74.83,74.61,74.63,15600.0,62.1725,62.1809,61.998,62.0147,15600.0
2015-04-02 10:25:00,74.62,74.64,74.57,74.64,14400.0,62.0064,62.023,61.9648,62.023,14400.0
2015-04-02 10:30:00,74.65,74.66,74.56,74.64,26100.0,62.0313,62.0396,61.9565,62.023,26100.0
2015-04-02 10:35:00,74.65,74.69,74.55,74.57,23400.0,62.0313,62.0645,61.9482,61.9648,23400.0
2015-04-02 10:40:00,74.58,74.63,74.45,74.5,23200.0,61.9731,62.0147,61.8651,61.9066,23200.0
2015-04-02 10:45:00,74.5,74.59,74.49,74.58,22800.0,61.9066,61.9814,61.8983,61.9731,22800.0
2015-04-02 10:50:00,74.59,74.59,74.53,74.55,34800.0,61.9814,61.9814,61.9316,61.9482,34800.0
2015-04-02 10:55:00,74.55,74.55,74.48,74.49,17500.0,61.9482,61.9482,61.89,61.8983,17500.0
2015-04-02 11:00:00,74.47,74.54,74.41,74.52,25400.0,61.8817,61.9399,61.8319,61.9233,25400.0
2015-04-02 11:05:00,74.53,74.53,74.49,74.49,17700.0,61.9316,61.9316,61.8983,61.8983,17700.0
2015-04-02 11:10:00,74.5,74.57,74.5,74.53,27800.0,61.9066,61.9648,61.9066,61.9316,27800.0
2015-04-02 11:15:00,74.53,74.57,74.46,74.54,15400.0,61.9316,61.9648,61.8734,61.9399,15400.0
2015-04-02 11:20:00,74.54,74.58,74.54,74.57,23300.0,61.9399,61.9731,61.9399,61.9648,23300.0
2015-04-02 11:25:00,74.58,74.62,74.56,74.58,21500.0,61.9731,62.0064,61.9565,61.9731,21500.0
2015-04-02 11:30:00,74.59,74.72,74.59,74.69,33400.0,61.9814,62.0894,61.9814,62.0645,33400.0
2015-04-02 11:35:00,74.69,74.71,74.64,74.68,33400.0,62.0645,62.0811,62.023,62.0562,33400.0
2015-04-02 11:40:00,74.68,74.71,74.56,74.56,26500.0,62.0562,62.0811,61.9565,61.9565,26500.0
2015-04-02 11:45:00,74.56,74.64,74.55,74.64,20000.0,61.9565,62.023,61.9482,62.023,20000.0
2015-04-02 11:50:00,74.63,74.65,74.51,74.52,19200.0,62.0147,62.0313,61.9149,61.9233,19200.0
2015-04-02 11:55:00,74.5,74.52,74.47,74.49,17600.0,61.9066,61.9233,61.8817,61.8983,17600.0
2015-04-02 12:00:00,74.47,74.47,74.33,74.35,32200.0,61.8817,61.8817,61.7654,61.782,32200.0
2015-04-02 12:05:00,74.35,74.38,74.26,74.38,17600.0,61.782,61.8069,61.7072,61.8069,17600.0
2015-04-02 12:10:00,74.37,74.4,74.34,74.36,10700.0,61.7986,61.8235,61.7737,61.7903,10700.0
2015-04-02 12:15:00,74.35,74.48,74.3,74.46,20400.0,61.782,61.89,61.7404,61.8734,20400.0
2015-04-02 12:20:00,74.46,74.52,74.45,74.49,12600.0,61.8734,61.9233,61.8651,61.8983,12600.0
2015-04-02 12:25:00,74.5,74.58,74.5,74.56,35100.0,61.9066,61.9731,61.9066,61.9565,35100.0
2015-04-02 12:30:00,74.57,74.62,74.55,74.56,12700.0,61.9648,62.0064,61.9482,61.9565,12700.0
2015-04-02 12:35:00,74.56,74.66,74.54,74.66,14300.0,61.9565,62.0396,61.9399,62.0396,14300.0
2015-04-02 12:40:00,74.66,74.72,74.66,74.71,22200.0,62.0396,62.0894,62.0396,62.0811,22200.0
2015-04-02 12:45:00,74.71,74.75,74.6,74.61,23100.0,62.0811,62.1144,61.9897,61.998,23100.0
2015-04-02 12:50:00,74.62,74.64,74.54,74.62,16700.0,62.0064,62.023,61.9399,62.0064,16700.0
2015-04-02 12:55:00,74.62,74.62,74.57,74.59,19500.0,62.0064,62.0064,61.9648,61.9814,19500.0
2015-04-02 13:00:00,74.6,74.63,74.56,74.6,13200.0,61.9897,62.0147,61.9565,61.9897,13200.0
2015-04-02 13:05:00,74.6,74.64,74.59,74.6,11600.0,61.9897,62.023,61.9814,61.9897,11600.0
2015-04-02 13:10:00,74.59,74.69,74.59,74.69,11900.0,61.9814,62.0645,61.9814,62.0645,11900.0
2015-04-02 13:15:00,74.7,74.76,74.7,74.73,26000.0,62.0728,62.1227,62.0728,62.0978,26000.0
2015-04-02 13:20:00,74.73,74.79,74.72,74.75,15000.0,62.0978,62.1476,62.0894,62.1144,15000.0
2015-04-02 13:25:00,74.76,74.76,74.68,74.68,25200.0,62.1227,62.1227,62.0562,62.0562,25200.0
2015-04-02 13:30:00,74.69,74.73,74.68,74.7,15200.0,62.0645,62.0978,62.0562,62.0728,15200.0
2015-04-02 13:35:00,74.7,74.71,74.63,74.69,30500.0,62.0728,62.0811,62.0147,62.0645,30500.0
2015-04-02 13:40:00,74.69,74.7,74.61,74.64,33000.0,62.0645,62.0728,61.998,62.023,33000.0
2015-04-02 13:45:00,74.64,74.64,74.56,74.64,33600.0,62.023,62.023,61.9565,62.023,33600.0
2015-04-02 13:50:00,74.65,74.79,74.65,74.78,40200.0,62.0313,62.1476,62.0313,62.1393,40200.0
2015-04-02 13:55:00,74.78,74.82,74.76,74.81,15200.0,62.1393,62.1725,62.1227,62.1642,15200.0
2015-04-02 14:00:00,74.81,74.82,74.74,74.75,21700.0,62.1642,62.1725,62.1061,62.1144,21700.0
2015-04-02 14:05:00,74.75,74.75,74.69,74.71,16600.0,62.1144,62.1144,62.0645,62.0811,16600.0
2015-04-02 14:10:00,74.7,74.84,74.7,74.83,23100.0,62.0728,62.1892,62.0728,62.1809,23100.0
2015-04-02 14:15:00,74.82,74.91,74.78,74.91,27100.0,62.1725,62.2473,62.1393,62.2473,27100.0
2015-04-02 14:20:00,74.91,74.92,74.78,74.79,30000.0,62.2473,62.2556,62.1393,62.1476,30000.0
2015-04-02 14:25:00,74.79,74.81,74.74,74.74,20800.0,62.1476,62.1642,62.1061,62.1061,20800.0
2015-04-02 14:30:00,74.75,74.81,74.75,74.77,18900.0,62.1144,62.1642,62.1144,62.131,18900.0
2015-04-02 14:35:00,74.78,74.82,74.77,74.78,28400.0,62.1393,62.1725,62.131,62.1393,28400.0
2015-04-02 14:40:00,74.76,74.78,74.63,74.64,32400.0,62.1227,62.1393,62.0147,62.023,32400.0
2015-04-02 14:45:00,74.65,74.77,74.64,74.77,58100.0,62.0313,62.131,62.023,62.131,58100.0
2015-04-02 14:50:00,74.76,74.78,74.71,74.72,16200.0,62.1227,62.1393,62.0811,62.0894,16200.0
2015-04-02 14:55:00,74.71,74.79,74.71,74.75,24500.0,62.0811,62.1476,62.0811,62.1144,24500.0
2015-04-02 15:00:00,74.75,74.85,74.74,74.83,22300.0,62.1144,62.1975,62.1061,62.1809,22300.0
2015-04-02 15:05:00,74.85,74.89,74.84,74.87,26800.0,62.1975,62.2307,62.1892,62.2141,26800.0
2015-04-02 15:10:00,74.88,74.89,74.77,74.78,37100.0,62.2224,62.2307,62.131,62.1393,37100.0
2015-04-02 15:15:00,74.78,74.8,74.72,74.74,36100.0,62.1393,62.1559,62.0894,62.1061,36100.0
2015-04-02 15:20:00,74.74,74.76,74.71,74.76,20300.0,62.1061,62.1227,62.0811,62.1227,20300.0
2015-04-02 15:25:00,74.76,74.85,74.76,74.83,23200.0,62.1227,62.1975,62.1227,62.1809,23200.0
2015-04-02 15:30:00,74.84,74.88,74.81,74.84,45500.0,62.1892,62.2224,62.1642,62.1892,45500.0
2015-04-02 15:35:00,74.84,74.99,74.84,74.97,49900.0,62.1892,62.3138,62.1892,62.2972,49900.0
2015-04-02 15:40:00,74.97,74.97,74.92,74.97,28600.0,62.2972,62.2972,62.2556,62.2972,28600.0
2015-04-02 15:45:00,74.97,75.07,74.97,75.0,85800.0,62.2972,62.3803,62.2972,62.3221,85800.0
2015-04-02 15:50:00,75.0,75.01,74.89,74.91,99700.0,62.3221,62.3304,62.2307,62.2473,99700.0
2015-04-02 15:55:00,74.91,74.92,74.83,74.83,270400.0,62.2473,62.2556,62.1809,62.1809,270400.0
2015-04-06 09:30:00,74.23,74.65,74.21,74.63,106900.0,61.6823,62.0313,61.6657,62.0147,106900.0
2015-04-06 09:35:00,74.65,74.95,74.6,74.86,73100.0,62.0313,62.2806,61.9897,62.2058,73100.0
2015-04-06 09:40:00,74.86,74.89,74.73,74.82,47800.0,62.2058,62.2307,62.0978,62.1725,47800.0
2015-04-06 09:45:00,74.84,74.97,74.83,74.88,57700.0,62.1892,62.2972,62.1809,62.2224,57700.0
2015-04-06 09:50:00,74.86,74.99,74.86,74.94,18500.0,62.2058,62.3138,62.2058,62.2723,18500.0
2015-04-06 09:55:00,74.94,74.98,74.92,74.96,17100.0,62.2723,62.3055,62.2556,62.2889,17100.0
2015-04-06 10:00:00,74.98,75.03,74.9,75.0,35100.0,62.3055,62.347,62.239,62.3221,35100.0
2015-04-06 10:05:00,75.0,75.16,74.96,75.05,22900.0,62.3221,62.4551,62.2889,62.3637,22900.0
2015-04-06 10:10:00,75.09,75.12,75.0,75.03,24300.0,62.3969,62.4218,62.3221,62.347,24300.0
2015-04-06 10:15:00,75.02,75.17,75.02,75.15,17100.0,62.3387,62.4634,62.3387,62.4468,17100.0
2015-04-06 10:20:00,75.17,75.47,75.16,75.44,45100.0,62.4634,62.7127,62.4551,62.6877,45100.0
2015-04-06 10:25:00,75.42,75.51,75.34,75.45,47300.0,62.6711,62.7459,62.6046,62.6961,47300.0
2015-04-06 10:30:00,75.49,75.6,75.44,75.49,29300.0,62.7293,62.8207,62.6877,62.7293,29300.0
2015-04-06 10:35:00,75.51,75.57,75.48,75.53,14500.0,62.7459,62.7958,62.721,62.7625,14500.0
2015-04-06 10:40:00,75.54,75.54,75.42,75.5,17900.0,62.7708,62.7708,62.6711,62.7376,17900.0
2015-04-06 10:45:00,75.5,75.51,75.41,75.44,13700.0,62.7376,62.7459,62.6628,62.6877,13700.0
2015-04-06 10:50:00,75.45,75.47,75.38,75.44,32100.0,62.6961,62.7127,62.6379,62.6877,32100.0
2015-04-06 10:55:00,75.44,75.46,75.39,75.4,17600.0,62.6877,62.7044,62.6462,62.6545,17600.0
2015-04-06 11:00:00,75.4,75.45,75.32,75.32,21000.0,62.6545,62.6961,62.588,62.588,21000.0
2015-04-06 11:05:00,75.32,75.41,75.31,75.37,18400.0,62.588,62.6628,62.5797,62.6296,18400.0
2015-04-06 11:10:00,75.39,75.39,75.29,75.33,15100.0,62.6462,62.6462,62.5631,62.5963,15100.0
2015-04-06 11:15:00,75.34,75.4,75.31,75.39,9800.0,62.6046,62.6545,62.5797,62.6462,9800.0
2015-04-06 11:20:00,75.38,75.4,75.32,75.35,8900.0,62.6379,62.6545,62.588,62.613,8900.0
2015-04-06 11:25:00,75.34,75.39,75.33,75.39,8600.0,62.6046,62.6462,62.5963,62.6462,8600.0
2015-04-06 11:30:00,75.38,75.39,75.35,75.36,9300.0,62.6379,62.6462,62.613,62.6213,9300.0
2015-04-06 11:35:00,75.35,75.39,75.33,75.39,12200.0,62.613,62.6462,62.5963,62.6462,12200.0
2015-04-06 11:40:00,75.39,75.47,75.39,75.41,19900.0,62.6462,62.7127,62.6462,62.6628,19900.0
2015-04-06 11:45:00,75.4,75.46,75.35,75.4,18800.0,62.6545,62.7044,62.613,62.6545,18800.0
2015-04-06 11:50:00,75.39,75.41,75.35,75.37,12900.0,62.6462,62.6628,62.613,62.6296,12900.0
2015-04-06 11:55:00,75.39,75.43,75.33,75.43,11200.0,62.6462,62.6794,62.5963,62.6794,11200.0
2015-04-06 12:00:00,75.41,75.5,75.41,75.45,26700.0,62.6628,62.7376,62.6628,62.6961,26700.0
2015-04-06 12:05:00,75.45,75.48,75.42,75.47,6600.0,62.6961,62.721,62.6711,62.7127,6600.0
2015-04-06 12:10:00,75.47,75.47,75.36,75.42,32000.0,62.7127,62.7127,62.6213,62.6711,32000.0
2015-04-06 12:15:00,75.41,75.47,75.38,75.45,15100.0,62.6628,62.7127,62.6379,62.6961,15100.0
2015-04-06 12:20:00,75.44,75.54,75.43,75.53,15100.0,62.6877,62.7708,62.6794,62.7625,15100.0
2015-04-06 12:25:00,75.52,75.57,75.47,75.55,20000.0,62.7542,62.7958,62.7127,62.7791,20000.0
2015-04-06 12:30:00,75.54,75.58,75.53,75.56,33600.0,62.7708,62.8041,62.7625,62.7875,33600.0
2015-04-06 12:35:00,75.56,75.57,75.5,75.51,24100.0,62.7875,62.7958,62.7376,62.7459,24100.0
2015-04-06 12:40:00,75.51,75.53,75.49,75.49,26200.0,62.7459,62.7625,62.7293,62.7293,26200.0
2015-04-06 12:45:00,75.49,75.51,75.46,75.51,14500.0,62.7293,62.7459,62.7044,62.7459,14500.0
2015-04-06 12:50:00,75.5,75.57,75.48,75.57,17000.0,62.7376,62.7958,62.721,62.7958,17000.0
2015-04-06 12:55:00,75.56,75.62,75.54,75.6,22100.0,62.7875,62.8373,62.7708,62.8207,22100.0
2015-04-06 13:00:00,75.61,75.64,75.51,75.55,21000.0,62.829,62.8539,62.7459,62.7791,21000.0
2015-04-06 13:05:00,75.53,75.57,75.52,75.55,8000.0,62.7625,62.7958,62.7542,62.7791,8000.0
2015-04-06 13:10:00,75.57,75.59,75.53,75.56,12200.0,62.7958,62.8124,62.7625,62.7875,12200.0
2015-04-06 13:15:00,75.55,75.56,75.49,75.56,20900.0,62.7791,62.7875,62.7293,62.7875,20900.0
2015-04-06 13:20:00,75.55,75.6,75.54,75.59,13200.0,62.7791,62.8207,62.7708,62.8124,13200.0
2015-04-06 13:25:00,75.58,75.62,75.56,75.62,13100.0,62.8041,62.8373,62.7875,62.8373,13100.0
2015-04-06 13:30:00,75.61,75.62,75.56,75.57,13200.0,62.829,62.8373,62.7875,62.7958,13200.0
2015-04-06 13:35:00,75.56,75.6,75.52,75.53,22600.0,62.7875,62.8207,62.7542,62.7625,22600.0
2015-04-06 13:40:00,75.53,75.55,75.49,75.51,30400.0,62.7625,62.7791,62.7293,62.7459,30400.0
2015-04-06 13:45:00,75.52,75.61,75.51,75.61,28700.0,62.7542,62.829,62.7459,62.829,28700.0
2015-04-06 13:50:00,75.61,75.62,75.55,75.61,19900.0,62.829,62.8373,62.7791,62.829,19900.0
2015-04-06 13:55:00,75.62,75.64,75.5,75.52,94800.0,62.8373,62.8539,62.7376,62.7542,94800.0
2015-04-06 14:00:00,75.51,75.53,75.49,75.49,18900.0,62.7459,62.7625,62.7293,62.7293,18900.0
2015-04-06 14:05:00,75.5,75.52,75.48,75.51,27000.0,62.7376,62.7542,62.721,62.7459,27000.0
2015-04-06 14:10:00,75.53,75.57,75.53,75.53,27600.0,62.7625,62.7958,62.7625,62.7625,27600.0
2015-04-06 14:15:00,75.54,75.62,75.52,75.61,34700.0,62.7708,62.8373,62.7542,62.829,34700.0
2015-04-06 14:20:00,75.61,75.62,75.54,75.54,18900.0,62.829,62.8373,62.7708,62.7708,18900.0
2015-04-06 14:25:00,75.53,75.58,75.52,75.53,15500.0,62.7625,62.8041,62.7542,62.7625,15500.0
2015-04-06 14:30:00,75.52,75.58,75.51,75.56,22800.0,62.7542,62.8041,62.7459,62.7875,22800.0
2015-04-06 14:35:00,75.57,75.58,75.55,75.58,28600.0,62.7958,62.8041,62.7791,62.8041,28600.0
2015-04-06 14:40:00,75.57,75.6,75.56,75.57,48400.0,62.7958,62.8207,62.7875,62.7958,48400.0
2015-04-06 14:45:00,75.57,75.57,75.52,75.53,103800.0,62.7958,62.7958,62.7542,62.7625,103800.0
2015-04-06 14:50:00,75.53,75.54,75.49,75.49,65000.0,62.7625,62.7708,62.7293,62.7293,65000.0
2015-04-06 14:55:00,75.5,75.52,75.34,75.36,75700.0,62.7376,62.7542,62.6046,62.6213,75700.0
2015-04-06 15:00:00,75.36,75.38,75.3,75.33,52200.0,62.6213,62.6379,62.5714,62.5963,52200.0
2015-04-06 15:05:00,75.33,75.37,75.21,75.22,59700.0,62.5963,62.6296,62.4966,62.5049,59700.0
2015-04-06 15:10:00,75.22,75.22,75.15,75.18,60200.0,62.5049,62.5049,62.4468,62.4717,60200.0
2015-04-06 15:15:00,75.19,75.21,75.13,75.14,56000.0,62.48,62.4966,62.4301,62.4385,56000.0
2015-04-06 15:20:00,75.14,75.16,75.1,75.11,52400.0,62.4385,62.4551,62.4052,62.4135,52400.0
2015-04-06 15:25:00,75.11,75.12,75.08,75.1,37200.0,62.4135,62.4218,62.3886,62.4052,37200.0
2015-04-06 15:30:00,75.09,75.17,75.09,75.14,43900.0,62.3969,62.4634,62.3969,62.4385,43900.0
2015-04-06 15:35:00,75.15,75.17,75.11,75.16,61700.0,62.4468,62.4634,62.4135,62.4551,61700.0
2015-04-06 15:40:00,75.16,75.17,75.1,75.16,70800.0,62.4551,62.4634,62.4052,62.4551,70800.0
2015-04-06 15:45:00,75.16,75.21,75.14,75.19,90500.0,62.4551,62.4966,62.4385,62.48,90500.0
2015-04-06 15:50:00,75.19,75.22,75.17,75.22,93700.0,62.48,62.5049,62.4634,62.5049,93700.0
2015-04-06 15:55:00,75.22,75.25,75.04,75.08,289800.0,62.5049,62.5299,62.3554,62.3886,289800.0
2015-04-07 09:30:00,75.0,75.45,75.0,75.2,95900.0,62.3221,62.6961,62.3221,62.4883,95900.0
2015-04-07 09:35:00,75.19,75.48,75.18,75.46,49700.0,62.48,62.721,62.4717,62.7044,49700.0
2015-04-07 09:40:00,75.48,75.48,75.27,75.31,20500.0,62.721,62.721,62.5465,62.5797,20500.0
2015-04-07 09:45:00,75.33,75.5,75.33,75.42,47500.0,62.5963,62.7376,62.5963,62.6711,47500.0
2015-04-07 09:50:00,75.43,75.43,75.27,75.34,31500.0,62.6794,62.6794,62.5465,62.6046,31500.0
2015-04-07 09:55:00,75.33,75.38,75.25,75.25,17100.0,62.5963,62.6379,62.5299,62.5299,17100.0
2015-04-07 10:00:00,75.25,75.35,75.17,75.19,19500.0,62.5299,62.613,62.4634,62.48,19500.0
2015-04-07 10:05:00,75.18,75.22,75.06,75.16,30900.0,62.4717,62.5049,62.372,62.4551,30900.0
2015-04-07 10:10:00,75.17,75.26,75.09,75.23,30900.0,62.4634,62.5382,62.3969,62.5132,30900.0
2015-04-07 10:15:00,75.21,75.26,75.16,75.19,17100.0,62.4966,62.5382,62.4551,62.48,17100.0
2015-04-07 10:20:00,75.19,75.33,75.18,75.28,12000.0,62.48,62.5963,62.4717,62.5548,12000.0
2015-04-07 10:25:00,75.26,75.29,75.22,75.23,12800.0,62.5382,62.5631,62.5049,62.5132,12800.0
2015-04-07 10:30:00,75.26,75.3,75.21,75.21,38700.0,62.5382,62.5714,62.4966,62.4966,38700.0
2015-04-07 10:35:00,75.2,75.25,75.14,75.23,12900.0,62.4883,62.5299,62.4385,62.5132,12900.0
2015-04-07 10:40:00,75.23,75.26,75.13,75.17,11700.0,62.5132,62.5382,62.4301,62.4634,11700.0
2015-04-07 10:45:00,75.17,75.29,75.17,75.23,62500.0,62.4634,62.5631,62.4634,62.5132,62500.0
2015-04-07 10:50:00,75.23,75.25,75.16,75.18,12400.0,62.5132,62.5299,62.4551,62.4717,12400.0
2015-04-07 10:55:00,75.19,75.26,75.13,75.16,24500.0,62.48,62.5382,62.4301,62.4551,24500.0
2015-04-07 11:00:00,75.17,75.17,75.07,75.07,25500.0,62.4634,62.4634,62.3803,62.3803,25500.0
2015-04-07 11:05:00,75.07,75.11,75.05,75.11,18800.0,62.3803,62.4135,62.3637,62.4135,18800.0
2015-04-07 11:10:00,75.09,75.13,75.04,75.09,23400.0,62.3969,62.4301,62.3554,62.3969,23400.0
2015-04-07 11:15:00,75.09,75.1,74.97,74.97,29600.0,62.3969,62.4052,62.2972,62.2972,29600.0
2015-04-07 11:20:00,74.96,74.96,74.84,74.9,93000.0,62.2889,62.2889,62.1892,62.239,93000.0
2015-04-07 11:25:00,74.9,74.93,74.77,74.89,86300.0,62.239,62.264,62.131,62.2307,86300.0
2015-04-07 11:30:00,74.9,75.0,74.9,74.96,32900.0,62.239,62.3221,62.239,62.2889,32900.0
2015-04-07 11:35:00,74.95,74.97,74.88,74.93,18700.0,62.2806,62.2972,62.2224,62.264,18700.0
2015-04-07 11:40:00,74.93,74.93,74.86,74.88,15400.0,62.264,62.264,62.2058,62.2224,15400.0
2015-04-07 11:45:00,74.88,74.92,74.86,74.89,15100.0,62.2224,62.2556,62.2058,62.2307,15100.0
2015-04-07 11:50:00,74.9,74.9,74.79,74.87,39100.0,62.239,62.239,62.1476,62.2141,39100.0
2015-04-07 11:55:00,74.87,74.91,74.84,74.86,24600.0,62.2141,62.2473,62.1892,62.2058,24600.0
2015-04-07 12:00:00,74.86,74.87,74.82,74.84,22100.0,62.2058,62.2141,62.1725,62.1892,22100.0
2015-04-07 12:05:00,74.84,74.84,74.79,74.79,31000.0,62.1892,62.1892,62.1476,62.1476,31000.0
2015-04-07 12:10:00,74.78,74.78,74.75,74.75,41500.0,62.1393,62.1393,62.1144,62.1144,41500.0
2015-04-07 12:15:00,74.76,74.84,74.7,74.81,48200.0,62.1227,62.1892,62.0728,62.1642,48200.0
2015-04-07 12:20:00,74.83,74.9,74.82,74.9,16200.0,62.1809,62.239,62.1725,62.239,16200.0
2015-04-07 12:25:00,74.9,74.9,74.85,74.86,23000.0,62.239,62.239,62.1975,62.2058,23000.0
2015-04-07 12:30:00,74.86,74.88,74.82,74.82,24400.0,62.2058,62.2224,62.1725,62.1725,24400.0
2015-04-07 12:35:00,74.83,74.84,74.78,74.84,13900.0,62.1809,62.1892,62.1393,62.1892,13900.0
2015-04-07 12:40:00,74.83,74.83,74.7,74.77,23600.0,62.1809,62.1809,62.0728,62.131,23600.0
2015-04-07 12:45:00,74.77,74.8,74.74,74.75,9800.0,62.131,62.1559,62.1061,62.1144,9800.0
2015-04-07 12:50:00,74.75,74.77,74.71,74.73,12200.0,62.1144,62.131,62.0811,62.0978,12200.0
2015-04-07 12:55:00,74.74,74.78,74.72,74.77,9400.0,62.1061,62.1393,62.0894,62.131,9400.0
2015-04-07 13:00:00,74.76,74.77,74.72,74.75,10200.0,62.1227,62.131,62.0894,62.1144,10200.0
2015-04-07 13:05:00,74.77,74.83,74.76,74.83,8200.0,62.131,62.1809,62.1227,62.1809,8200.0
2015-04-07 13:10:00,74.83,74.83,74.72,74.73,18000.0,62.1809,62.1809,62.0894,62.0978,18000.0
2015-04-07 13:15:00,74.74,74.85,74.74,74.84,16000.0,62.1061,62.1975,62.1061,62.1892,16000.0
2015-04-07 13:20:00,74.85,74.88,74.83,74.88,16000.0,62.1975,62.2224,62.1809,62.2224,16000.0
2015-04-07 13:25:00,74.88,74.91,74.86,74.87,19100.0,62.2224,62.2473,62.2058,62.2141,19100.0
2015-04-07 13:30:00,74.88,74.88,74.8,74.8,18600.0,62.2224,62.2224,62.1559,62.1559,18600.0
2015-04-07 13:35:00,74.8,74.82,74.75,74.75,16800.0,62.1559,62.1725,62.1144,62.1144,16800.0
2015-04-07 13:40:00,74.76,74.85,74.76,74.84,12900.0,62.1227,62.1975,62.1227,62.1892,12900.0
2015-04-07 13:45:00,74.84,74.85,74.78,74.78,20800.0,62.1892,62.1975,62.1393,62.1393,20800.0
2015-04-07 13:50:00,74.79,74.79,74.72,74.74,21700.0,62.1476,62.1476,62.0894,62.1061,21700.0
2015-04-07 13:55:00,74.75,74.76,74.72,74.75,26800.0,62.1144,62.1227,62.0894,62.1144,26800.0
2015-04-07 14:00:00,74.75,74.85,74.75,74.83,11800.0,62.1144,62.1975,62.1144,62.1809,11800.0
2015-04-07 14:05:00,74.83,74.89,74.83,74.87,11800.0,62.1809,62.2307,62.1809,62.2141,11800.0
2015-04-07 14:10:00,74.87,74.89,74.77,74.8,24400.0,62.2141,62.2307,62.131,62.1559,24400.0
2015-04-07 14:15:00,74.8,74.8,74.72,74.72,20300.0,62.1559,62.1559,62.0894,62.0894,20300.0
2015-04-07 14:20:00,74.73,74.73,74.64,74.7,19000.0,62.0978,62.0978,62.023,62.0728,19000.0
2015-04-07 14:25:00,74.7,74.76,74.69,74.73,14800.0,62.0728,62.1227,62.0645,62.0978,14800.0
2015-04-07 14:30:00,74.74,74.74,74.68,74.69,12000.0,62.1061,62.1061,62.0562,62.0645,12000.0
2015-04-07 14:35:00,74.68,74.73,74.68,74.73,18900.0,62.0562,62.0978,62.0562,62.0978,18900.0
2015-04-07 14:40:00,74.72,74.73,74.59,74.59,35700.0,62.0894,62.0978,61.9814,61.9814,35700.0
2015-04-07 14:45:00,74.59,74.62,74.55,74.58,33500.0,61.9814,62.0064,61.9482,61.9731,33500.0
2015-04-07 14:50:00,74.58,74.64,74.55,74.63,19400.0,61.9731,62.023,61.9482,62.0147,19400.0
2015-04-07 14:55:00,74.62,74.63,74.55,74.56,18400.0,62.0064,62.0147,61.9482,61.9565,18400.0
2015-04-07 15:00:00,74.56,74.61,74.54,74.55,19400.0,61.9565,61.998,61.9399,61.9482,19400.0
2015-04-07 15:05:00,74.55,74.56,74.48,74.56,31200.0,61.9482,61.9565,61.89,61.9565,31200.0
2015-04-07 15:10:00,74.55,74.55,74.49,74.54,30600.0,61.9482,61.9482,61.8983,61.9399,30600.0
2015-04-07 15:15:00,74.54,74.55,74.49,74.5,44000.0,61.9399,61.9482,61.8983,61.9066,44000.0
2015-04-07 15:20:00,74.5,74.51,74.4,74.42,48600.0,61.9066,61.9149,61.8235,61.8402,48600.0
2015-04-07 15:25:00,74.41,74.49,74.41,74.47,41800.0,61.8319,61.8983,61.8319,61.8817,41800.0
2015-04-07 15:30:00,74.47,74.47,74.42,74.42,48600.0,61.8817,61.8817,61.8402,61.8402,48600.0
2015-04-07 15:35:00,74.43,74.43,74.25,74.28,97600.0,61.8485,61.8485,61.6989,61.7238,97600.0
2015-04-07 15:40:00,74.28,74.31,74.17,74.31,73000.0,61.7238,61.7488,61.6324,61.7488,73000.0
2015-04-07 15:45:00,74.31,74.35,74.23,74.25,76000.0,61.7488,61.782,61.6823,61.6989,76000.0
2015-04-07 15:50:00,74.25,74.25,74.09,74.09,127200.0,61.6989,61.6989,61.5659,61.5659,127200.0
2015-04-07 15:55:00,74.1,74.13,74.05,74.09,251600.0,61.5743,61.5992,61.5327,61.5659,251600.0
2015-04-08 09:30:00,74.19,74.63,74.1,74.44,131700.0,61.649,62.0147,61.5743,61.8568,131700.0
2015-04-08 09:35:00,74.45,74.81,74.39,74.79,54000.0,61.8651,62.1642,61.8152,62.1476,54000.0
2015-04-08 09:40:00,74.82,74.95,74.77,74.77,50200.0,62.1725,62.2806,62.131,62.131,50200.0
2015-04-08 09:45:00,74.8,74.83,74.63,74.82,42300.0,62.1559,62.1809,62.0147,62.1725,42300.0
2015-04-08 09:50:00,74.83,74.86,74.71,74.73,22200.0,62.1809,62.2058,62.0811,62.0978,22200.0
2015-04-08 09:55:00,74.72,74.75,74.64,74.69,42700.0,62.0894,62.1144,62.023,62.0645,42700.0
2015-04-08 10:00:00,74.72,74.79,74.63,74.75,26100.0,62.0894,62.1476,62.0147,62.1144,26100.0
2015-04-08 10:05:00,74.75,74.78,74.71,74.74,30600.0,62.1144,62.1393,62.0811,62.1061,30600.0
2015-04-08 10:10:00,74.73,74.78,74.71,74.74,42600.0,62.0978,62.1393,62.0811,62.1061,42600.0
2015-04-08 10:15:00,74.74,74.8,74.74,74.75,19500.0,62.1061,62.1559,62.1061,62.1144,19500.0
2015-04-08 10:20:00,74.75,74.83,74.74,74.75,32700.0,62.1144,62.1809,62.1061,62.1144,32700.0
2015-04-08 10:25:00,74.76,74.76,74.72,74.73,28500.0,62.1227,62.1227,62.0894,62.0978,28500.0
2015-04-08 10:30:00,74.72,74.75,74.65,74.65,49200.0,62.0894,62.1144,62.0313,62.0313,49200.0
2015-04-08 10:35:00,74.64,74.68,74.49,74.51,59200.0,62.023,62.0562,61.8983,61.9149,59200.0
2015-04-08 10:40:00,74.5,74.5,74.24,74.29,31500.0,61.9066,61.9066,61.6906,61.7321,31500.0
2015-04-08 10:45:00,74.29,74.44,74.24,74.44,13100.0,61.7321,61.8568,61.6906,61.8568,13100.0
2015-04-08 10:50:00,74.44,74.49,74.39,74.39,19300.0,61.8568,61.8983,61.8152,61.8152,19300.0
2015-04-08 10:55:00,74.38,74.49,74.32,74.44,13500.0,61.8069,61.8983,61.7571,61.8568,13500.0
2015-04-08 11:00:00,74.45,74.54,74.37,74.46,25200.0,61.8651,61.9399,61.7986,61.8734,25200.0
2015-04-08 11:05:00,74.46,74.54,74.45,74.54,13700.0,61.8734,61.9399,61.8651,61.9399,13700.0
2015-04-08 11:10:00,74.54,74.58,74.47,74.52,25100.0,61.9399,61.9731,61.8817,61.9233,25100.0
2015-04-08 11:15:00,74.51,74.58,74.49,74.53,25900.0,61.9149,61.9731,61.8983,61.9316,25900.0
2015-04-08 11:20:00,74.53,74.56,74.47,74.47,16500.0,61.9316,61.9565,61.8817,61.8817,16500.0
2015-04-08 11:25:00,74.49,74.52,74.47,74.51,12700.0,61.8983,61.9233,61.8817,61.9149,12700.0
2015-04-08 11:30:00,74.52,74.52,74.42,74.47,26900.0,61.9233,61.9233,61.8402,61.8817,26900.0
2015-04-08 11:35:00,74.46,74.62,74.46,74.54,51200.0,61.8734,62.0064,61.8734,61.9399,51200.0
2015-04-08 11:40:00,74.53,74.65,74.53,74.64,154800.0,61.9316,62.0313,61.9316,62.023,154800.0
2015-04-08 11:45:00,74.65,74.67,74.58,74.61,16600.0,62.0313,62.0479,61.9731,61.998,16600.0
2015-04-08 11:50:00,74.63,74.66,74.57,74.6,11400.0,62.0147,62.0396,61.9648,61.9897,11400.0
2015-04-08 11:55:00,74.6,74.66,74.58,74.66,15900.0,61.9897,62.0396,61.9731,62.0396,15900.0
2015-04-08 12:00:00,74.67,74.68,74.62,74.64,14700.0,62.0479,62.0562,62.0064,62.023,14700.0
2015-04-08 12:05:00,74.63,74.71,74.62,74.7,17500.0,62.0147,62.0811,62.0064,62.0728,17500.0
2015-04-08 12:10:00,74.7,74.72,74.69,74.71,11200.0,62.0728,62.0894,62.0645,62.0811,11200.0
2015-04-08 12:15:00,74.73,74.74,74.62,74.63,39800.0,62.0978,62.1061,62.0064,62.0147,39800.0
2015-04-08 12:20:00,74.63,74.63,74.57,74.62,25800.0,62.0147,62.0147,61.9648,62.0064,25800.0
2015-04-08 12:25:00,74.61,74.67,74.61,74.67,8200.0,61.998,62.0479,61.998,62.0479,8200.0
2015-04-08 12:30:00,74.66,74.67,74.62,74.63,17100.0,62.0396,62.0479,62.0064,62.0147,17100.0
2015-04-08 12:35:00,74.62,74.63,74.48,74.48,18800.0,62.0064,62.0147,61.89,61.89,18800.0
2015-04-08 12:40:00,74.49,74.59,74.47,74.5,24000.0,61.8983,61.9814,61.8817,61.9066,24000.0
2015-04-08 12:45:00,74.51,74.6,74.5,74.54,16100.0,61.9149,61.9897,61.9066,61.9399,16100.0
2015-04-08 12:50:00,74.54,74.54,74.47,74.47,22200.0,61.9399,61.9399,61.8817,61.8817,22200.0
2015-04-08 12:55:00,74.47,74.48,74.43,74.44,17500.0,61.8817,61.89,61.8485,61.8568,17500.0
2015-04-08 13:00:00,74.44,74.47,74.43,74.45,17500.0,61.8568,61.8817,61.8485,61.8651,17500.0
2015-04-08 13:05:00,74.46,74.46,74.39,74.4,39300.0,61.8734,61.8734,61.8152,61.8235,39300.0
2015-04-08 13:10:00,74.4,74.44,74.39,74.42,21600.0,61.8235,61.8568,61.8152,61.8402,21600.0
2015-04-08 13:15:00,74.41,74.41,74.32,74.36,33800.0,61.8319,61.8319,61.7571,61.7903,33800.0
2015-04-08 13:20:00,74.36,74.38,74.33,74.36,15100.0,61.7903,61.8069,61.7654,61.7903,15100.0
2015-04-08 13:25:00,74.36,74.43,74.36,74.42,19200.0,61.7903,61.8485,61.7903,61.8402,19200.0
2015-04-08 13:30:00,74.41,74.5,74.4,74.49,11500.0,61.8319,61.9066,61.8235,61.8983,11500.0
2015-04-08 13:35:00,74.5,74.52,74.4,74.43,20300.0,61.9066,61.9233,61.8235,61.8485,20300.0
2015-04-08 13:40:00,74.43,74.47,74.41,74.47,10000.0,61.8485,61.8817,61.8319,61.8817,10000.0
2015-04-08 13:45:00,74.46,74.55,74.45,74.54,13700.0,61.8734,61.9482,61.8651,61.9399,13700.0
2015-04-08 13:50:00,74.55,74.63,74.54,74.63,13400.0,61.9482,62.0147,61.9399,62.0147,13400.0
2015-04-08 13:55:00,74.62,74.63,74.52,74.56,10500.0,62.0064,62.0147,61.9233,61.9565,10500.0
2015-04-08 14:00:00,74.57,74.58,74.31,74.39,56900.0,61.9648,61.9731,61.7488,61.8152,56900.0
2015-04-08 14:05:00,74.38,74.43,74.13,74.15,39900.0,61.8069,61.8485,61.5992,61.6158,39900.0
2015-04-08 14:10:00,74.16,74.4,74.15,74.4,111200.0,61.6241,61.8235,61.6158,61.8235,111200.0
2015-04-08 14:15:00,74.39,74.58,74.34,74.55,97900.0,61.8152,61.9731,61.7737,61.9482,97900.0
2015-04-08 14:20:00,74.56,74.67,74.4,74.45,65100.0,61.9565,62.0479,61.8235,61.8651,65100.0
2015-04-08 14:25:00,74.45,74.49,74.36,74.41,43500.0,61.8651,61.8983,61.7903,61.8319,43500.0
2015-04-08 14:30:00,74.41,74.45,74.36,74.44,25100.0,61.8319,61.8651,61.7903,61.8568,25100.0
2015-04-08 14:35:00,74.44,74.48,74.38,74.47,22900.0,61.8568,61.89,61.8069,61.8817,22900.0
2015-04-08 14:40:00,74.48,74.48,74.38,74.47,22300.0,61.89,61.89,61.8069,61.8817,22300.0
2015-04-08 14:45:00,74.47,74.52,74.42,74.52,36700.0,61.8817,61.9233,61.8402,61.9233,36700.0
2015-04-08 14:50:00,74.51,74.53,74.38,74.39,31400.0,61.9149,61.9316,61.8069,61.8152,31400.0
2015-04-08 14:55:00,74.41,74.46,74.38,74.42,33300.0,61.8319,61.8734,61.8069,61.8402,33300.0
2015-04-08 15:00:00,74.43,74.56,74.41,74.56,44000.0,61.8485,61.9565,61.8319,61.9565,44000.0
2015-04-08 15:05:00,74.56,74.58,74.54,74.56,15500.0,61.9565,61.9731,61.9399,61.9565,15500.0
2015-04-08 15:10:00,74.56,74.57,74.42,74.46,31200.0,61.9565,61.9648,61.8402,61.8734,31200.0
2015-04-08 15:15:00,74.46,74.57,74.44,74.57,23100.0,61.8734,61.9648,61.8568,61.9648,23100.0
2015-04-08 15:20:00,74.57,74.58,74.5,74.52,39500.0,61.9648,61.9731,61.9066,61.9233,39500.0
2015-04-08 15:25:00,74.52,74.66,74.52,74.59,52300.0,61.9233,62.0396,61.9233,61.9814,52300.0
2015-04-08 15:30:00,74.6,74.65,74.58,74.6,32400.0,61.9897,62.0313,61.9731,61.9897,32400.0
2015-04-08 15:35:00,74.61,74.72,74.59,74.71,48200.0,61.998,62.0894,61.9814,62.0811,48200.0
2015-04-08 15:40:00,74.72,74.76,74.67,74.71,64500.0,62.0894,62.1227,62.0479,62.0811,64500.0
2015-04-08 15:45:00,74.72,74.77,74.67,74.69,68400.0,62.0894,62.131,62.0479,62.0645,68400.0
2015-04-08 15:50:00,74.69,74.74,74.68,74.73,58100.0,62.0645,62.1061,62.0562,62.0978,58100.0
2015-04-08 15:55:00,74.72,74.82,74.7,74.81,140000.0,62.0894,62.1725,62.0728,62.1642,140000.0
2015-04-09 09:30:00,74.61,75.05,74.56,74.82,94600.0,61.998,62.3637,61.9565,62.1725,94600.0
2015-04-09 09:35:00,74.83,75.16,74.52,74.6,44400.0,62.1809,62.4551,61.9233,61.9897,44400.0
2015-04-09 09:40:00,74.58,74.61,74.48,74.57,20800.0,61.9731,61.998,61.89,61.9648,20800.0
2015-04-09 09:45:00,74.57,74.59,74.4,74.4,37400.0,61.9648,61.9814,61.8235,61.8235,37400.0
2015-04-09 09:50:00,74.39,74.39,74.2,74.2,27200.0,61.8152,61.8152,61.6573,61.6573,27200.0
2015-04-09 09:55:00,74.23,74.28,74.14,74.23,44700.0,61.6823,61.7238,61.6075,61.6823,44700.0
2015-04-09 10:00:00,74.23,74.4,74.21,74.33,90500.0,61.6823,61.8235,61.6657,61.7654,90500.0
2015-04-09 10:05:00,74.33,74.33,74.12,74.23,52800.0,61.7654,61.7654,61.5909,61.6823,52800.0
2015-04-09 10:10:00,74.25,74.28,74.12,74.18,53500.0,61.6989,61.7238,61.5909,61.6407,53500.0
2015-04-09 10:15:00,74.19,74.2,74.09,74.13,57300.0,61.649,61.6573,61.5659,61.5992,57300.0
2015-04-09 10:20:00,74.11,74.14,74.03,74.03,50600.0,61.5826,61.6075,61.5161,61.5161,50600.0
2015-04-09 10:25:00,74.04,74.09,74.01,74.08,39100.0,61.5244,61.5659,61.4995,61.5576,39100.0
2015-04-09 10:30:00,74.07,74.07,73.9,73.98,76200.0,61.5493,61.5493,61.4081,61.4745,76200.0
2015-04-09 10:35:00,73.98,74.03,73.9,73.98,40500.0,61.4745,61.5161,61.4081,61.4745,40500.0
2015-04-09 10:40:00,73.98,74.01,73.85,73.89,37400.0,61.4745,61.4995,61.3665,61.3998,37400.0
2015-04-09 10:45:00,73.9,73.91,73.81,73.82,38400.0,61.4081,61.4164,61.3333,61.3416,38400.0
2015-04-09 10:50:00,73.81,73.84,73.72,73.83,46100.0,61.3333,61.3582,61.2585,61.3499,46100.0
2015-04-09 10:55:00,73.84,73.9,73.82,73.89,23600.0,61.3582,61.4081,61.3416,61.3998,23600.0
2015-04-09 11:00:00,73.89,73.89,73.81,73.86,27600.0,61.3998,61.3998,61.3333,61.3748,27600.0
2015-04-09 11:05:00,73.85,73.85,73.67,73.68,37800.0,61.3665,61.3665,61.2169,61.2252,37800.0
2015-04-09 11:10:00,73.69,73.7,73.56,73.58,96200.0,61.2336,61.2419,61.1255,61.1422,96200.0
2015-04-09 11:15:00,73.58,73.58,73.37,73.42,98900.0,61.1422,61.1422,60.9677,61.0092,98900.0
2015-04-09 11:20:00,73.42,73.43,73.29,73.4,61300.0,61.0092,61.0175,60.9012,60.9926,61300.0
2015-04-09 11:25:00,73.39,73.58,73.37,73.57,40300.0,60.9843,61.1422,60.9677,61.1338,40300.0
2015-04-09 11:30:00,73.58,73.67,73.57,73.6,55500.0,61.1422,61.2169,61.1338,61.1588,55500.0
2015-04-09 11:35:00,73.61,73.62,73.58,73.6,90400.0,61.1671,61.1754,61.1422,61.1588,90400.0
2015-04-09 11:40:00,73.6,73.7,73.58,73.67,113000.0,61.1588,61.2419,61.1422,61.2169,113000.0
2015-04-09 11:45:00,73.67,73.78,73.67,73.76,35400.0,61.2169,61.3083,61.2169,61.2917,35400.0
2015-04-09 11:50:00,73.77,73.79,73.66,73.68,32600.0,61.3,61.3167,61.2086,61.2252,32600.0
2015-04-09 11:55:00,73.67,73.68,73.65,73.67,23900.0,61.2169,61.2252,61.2003,61.2169,23900.0
2015-04-09 12:00:00,73.67,73.77,73.66,73.75,56700.0,61.2169,61.3,61.2086,61.2834,56700.0
2015-04-09 12:05:00,73.75,73.75,73.69,73.7,22700.0,61.2834,61.2834,61.2336,61.2419,22700.0
2015-04-09 12:10:00,73.71,73.78,73.7,73.77,15400.0,61.2502,61.3083,61.2419,61.3,15400.0
2015-04-09 12:15:00,73.79,73.88,73.78,73.85,34600.0,61.3167,61.3914,61.3083,61.3665,34600.0
2015-04-09 12:20:00,73.85,73.87,73.82,73.84,26200.0,61.3665,61.3831,61.3416,61.3582,26200.0
2015-04-09 12:25:00,73.84,73.85,73.78,73.84,47500.0,61.3582,61.3665,61.3083,61.3582,47500.0
2015-04-09 12:30:00,73.84,73.85,73.75,73.75,25300.0,61.3582,61.3665,61.2834,61.2834,25300.0
2015-04-09 12:35:00,73.75,73.8,73.72,73.78,26900.0,61.2834,61.325,61.2585,61.3083,26900.0
2015-04-09 12:40:00,73.78,73.8,73.71,73.74,37400.0,61.3083,61.325,61.2502,61.2751,37400.0
2015-04-09 12:45:00,73.74,73.77,73.7,73.76,29300.0,61.2751,61.3,61.2419,61.2917,29300.0
2015-04-09 12:50:00,73.77,73.86,73.76,73.86,27700.0,61.3,61.3748,61.2917,61.3748,27700.0
2015-04-09 12:55:00,73.86,73.87,73.79,73.81,25300.0,61.3748,61.3831,61.3167,61.3333,25300.0
2015-04-09 13:00:00,73.82,73.84,73.69,73.73,29700.0,61.3416,61.3582,61.2336,61.2668,29700.0
2015-04-09 13:05:00,73.74,73.81,73.73,73.81,18700.0,61.2751,61.3333,61.2668,61.3333,18700.0
2015-04-09 13:10:00,73.81,73.88,73.81,73.87,31100.0,61.3333,61.3914,61.3333,61.3831,31100.0
2015-04-09 13:15:00,73.86,73.91,73.86,73.89,24100.0,61.3748,61.4164,61.3748,61.3998,24100.0
2015-04-09 13:20:00,73.89,73.91,73.85,73.87,38000.0,61.3998,61.4164,61.3665,61.3831,38000.0
2015-04-09 13:25:00,73.87,73.92,73.84,73.84,30100.0,61.3831,61.4247,61.3582,61.3582,30100.0
2015-04-09 13:30:00,73.84,73.86,73.71,73.76,41500.0,61.3582,61.3748,61.2502,61.2917,41500.0
2015-04-09 13:35:00,73.75,73.75,73.57,73.66,52100.0,61.2834,61.2834,61.1338,61.2086,52100.0
2015-04-09 13:40:00,73.66,73.74,73.65,73.71,31200.0,61.2086,61.2751,61.2003,61.2502,31200.0
2015-04-09 13:45:00,73.7,73.79,73.69,73.78,22200.0,61.2419,61.3167,61.2336,61.3083,22200.0
2015-04-09 13:50:00,73.78,73.83,73.77,73.82,22200.0,61.3083,61.3499,61.3,61.3416,22200.0
2015-04-09 13:55:00,73.82,73.88,73.8,73.86,20900.0,61.3416,61.3914,61.325,61.3748,20900.0
2015-04-09 14:00:00,73.86,73.91,73.85,73.9,22000.0,61.3748,61.4164,61.3665,61.4081,22000.0
2015-04-09 14:05:00,73.9,73.94,73.89,73.91,42800.0,61.4081,61.4413,61.3998,61.4164,42800.0
2015-04-09 14:10:00,73.92,73.94,73.89,73.91,59000.0,61.4247,61.4413,61.3998,61.4164,59000.0
2015-04-09 14:15:00,73.92,73.99,73.92,73.97,28600.0,61.4247,61.4828,61.4247,61.4662,28600.0
2015-04-09 14:20:00,73.98,73.99,73.9,73.94,62700.0,61.4745,61.4828,61.4081,61.4413,62700.0
2015-04-09 14:25:00,73.94,73.98,73.9,73.97,30400.0,61.4413,61.4745,61.4081,61.4662,30400.0
2015-04-09 14:30:00,73.97,74.0,73.96,73.98,37400.0,61.4662,61.4912,61.4579,61.4745,37400.0
2015-04-09 14:35:00,73.98,74.1,73.98,74.09,78100.0,61.4745,61.5743,61.4745,61.5659,78100.0
2015-04-09 14:40:00,74.1,74.12,74.08,74.09,36500.0,61.5743,61.5909,61.5576,61.5659,36500.0
2015-04-09 14:45:00,74.1,74.12,74.02,74.03,35500.0,61.5743,61.5909,61.5078,61.5161,35500.0
2015-04-09 14:50:00,74.02,74.03,73.96,73.97,41400.0,61.5078,61.5161,61.4579,61.4662,41400.0
2015-04-09 14:55:00,73.98,74.1,73.97,74.07,28600.0,61.4745,61.5743,61.4662,61.5493,28600.0
2015-04-09 15:00:00,74.08,74.15,74.07,74.13,133900.0,61.5576,61.6158,61.5493,61.5992,133900.0
2015-04-09 15:05:00,74.13,74.14,74.06,74.07,23200.0,61.5992,61.6075,61.541,61.5493,23200.0
2015-04-09 15:10:00,74.07,74.34,74.06,74.29,50400.0,61.5493,61.7737,61.541,61.7321,50400.0
2015-04-09 15:15:00,74.28,74.29,74.19,74.2,36700.0,61.7238,61.7321,61.649,61.6573,36700.0
2015-04-09 15:20:00,74.2,74.23,74.15,74.23,28200.0,61.6573,61.6823,61.6158,61.6823,28200.0
2015-04-09 15:25:00,74.23,74.34,74.22,74.33,39800.0,61.6823,61.7737,61.674,61.7654,39800.0
2015-04-09 15:30:00,74.33,74.35,74.16,74.17,41000.0,61.7654,61.782,61.6241,61.6324,41000.0
2015-04-09 15:35:00,74.18,74.19,74.14,74.19,82400.0,61.6407,61.649,61.6075,61.649,82400.0
2015-04-09 15:40:00,74.19,74.22,74.16,74.22,82100.0,61.649,61.674,61.6241,61.674,82100.0
2015-04-09 15:45:00,74.22,74.26,74.17,74.19,67400.0,61.674,61.7072,61.6324,61.649,67400.0
2015-04-09 15:50:00,74.19,74.28,74.18,74.27,78700.0,61.649,61.7238,61.6407,61.7155,78700.0
2015-04-09 15:55:00,74.27,74.29,74.2,74.26,229000.0,61.7155,61.7321,61.6573,61.7072,229000.0
2015-04-10 09:30:00,74.5,74.5,74.19,74.37,77600.0,61.9066,61.9066,61.649,61.7986,77600.0
2015-04-10 09:35:00,74.37,74.41,74.17,74.24,55700.0,61.7986,61.8319,61.6324,61.6906,55700.0
2015-04-10 09:40:00,74.25,74.27,74.05,74.12,27900.0,61.6989,61.7155,61.5327,61.5909,27900.0
2015-04-10 09:45:00,74.13,74.28,74.05,74.26,21700.0,61.5992,61.7238,61.5327,61.7072,21700.0
2015-04-10 09:50:00,74.27,74.36,74.19,74.3,23100.0,61.7155,61.7903,61.649,61.7404,23100.0
2015-04-10 09:55:00,74.29,74.31,74.17,74.19,45100.0,61.7321,61.7488,61.6324,61.649,45100.0
2015-04-10 10:00:00,74.2,74.23,74.12,74.23,62100.0,61.6573,61.6823,61.5909,61.6823,62100.0
2015-04-10 10:05:00,74.21,74.21,74.15,74.21,40700.0,61.6657,61.6657,61.6158,61.6657,40700.0
2015-04-10 10:10:00,74.22,74.22,74.13,74.16,30100.0,61.674,61.674,61.5992,61.6241,30100.0
2015-04-10 10:15:00,74.15,74.18,74.06,74.14,52800.0,61.6158,61.6407,61.541,61.6075,52800.0
2015-04-10 10:20:00,74.16,74.24,74.08,74.19,63900.0,61.6241,61.6906,61.5576,61.649,63900.0
2015-04-10 10:25:00,74.18,74.25,74.14,74.24,26400.0,61.6407,61.6989,61.6075,61.6906,26400.0
2015-04-10 10:30:00,74.23,74.33,74.22,74.3,43500.0,61.6823,61.7654,61.674,61.7404,43500.0
2015-04-10 10:35:00,74.31,74.41,74.31,74.38,75800.0,61.7488,61.8319,61.7488,61.8069,75800.0
2015-04-10 10:40:00,74.37,74.39,74.21,74.3,58000.0,61.7986,61.8152,61.6657,61.7404,58000.0
2015-04-10 10:45:00,74.32,74.34,74.22,74.25,35700.0,61.7571,61.7737,61.674,61.6989,35700.0
2015-04-10 10:50:00,74.25,74.3,74.21,74.24,39800.0,61.6989,61.7404,61.6657,61.6906,39800.0
2015-04-10 10:55:00,74.23,74.26,74.21,74.26,16800.0,61.6823,61.7072,61.6657,61.7072,16800.0
2015-04-10 11:00:00,74.25,74.38,74.25,74.36,60600.0,61.6989,61.8069,61.6989,61.7903,60600.0
2015-04-10 11:05:00,74.37,74.42,74.36,74.41,20300.0,61.7986,61.8402,61.7903,61.8319,20300.0
2015-04-10 11:10:00,74.41,74.49,74.4,74.47,32500.0,61.8319,61.8983,61.8235,61.8817,32500.0
2015-04-10 11:15:00,74.47,74.54,74.44,74.5,20200.0,61.8817,61.9399,61.8568,61.9066,20200.0
2015-04-10 11:20:00,74.5,74.52,74.45,74.51,23600.0,61.9066,61.9233,61.8651,61.9149,23600.0
2015-04-10 11:25:00,74.52,74.63,74.52,74.62,31200.0,61.9233,62.0147,61.9233,62.0064,31200.0
2015-04-10 11:30:00,74.61,74.66,74.58,74.64,47200.0,61.998,62.0396,61.9731,62.023,47200.0
2015-04-10 11:35:00,74.65,74.67,74.62,74.63,29800.0,62.0313,62.0479,62.0064,62.0147,29800.0
2015-04-10 11:40:00,74.63,74.65,74.57,74.6,38100.0,62.0147,62.0313,61.9648,61.9897,38100.0
2015-04-10 11:45:00,74.6,74.62,74.55,74.56,20700.0,61.9897,62.0064,61.9482,61.9565,20700.0
2015-04-10 11:50:00,74.55,74.58,74.5,74.58,18100.0,61.9482,61.9731,61.9066,61.9731,18100.0
2015-04-10 11:55:00,74.59,74.59,74.54,74.57,10400.0,61.9814,61.9814,61.9399,61.9648,10400.0
2015-04-10 12:00:00,74.57,74.62,74.54,74.61,13500.0,61.9648,62.0064,61.9399,61.998,13500.0
2015-04-10 12:05:00,74.62,74.65,74.59,74.63,54800.0,62.0064,62.0313,61.9814,62.0147,54800.0
2015-04-10 12:10:00,74.63,74.67,74.62,74.65,32800.0,62.0147,62.0479,62.0064,62.0313,32800.0
2015-04-10 12:15:00,74.66,74.72,74.65,74.7,21900.0,62.0396,62.0894,62.0313,62.0728,21900.0
2015-04-10 12:20:00,74.69,74.7,74.62,74.66,22600.0,62.0645,62.0728,62.0064,62.0396,22600.0
2015-04-10 12:25:00,74.66,74.71,74.66,74.7,10700.0,62.0396,62.0811,62.0396,62.0728,10700.0
2015-04-10 12:30:00,74.7,74.81,74.7,74.79,35500.0,62.0728,62.1642,62.0728,62.1476,35500.0
2015-04-10 12:35:00,74.78,74.79,74.66,74.67,27400.0,62.1393,62.1476,62.0396,62.0479,27400.0
2015-04-10 12:40:00,74.67,74.76,74.65,74.76,21300.0,62.0479,62.1227,62.0313,62.1227,21300.0
2015-04-10 12:45:00,74.75,74.76,74.68,74.69,14000.0,62.1144,62.1227,62.0562,62.0645,14000.0
2015-04-10 12:50:00,74.7,74.75,74.69,74.74,8700.0,62.0728,62.1144,62.0645,62.1061,8700.0
2015-04-10 12:55:00,74.74,74.78,74.72,74.72,17700.0,62.1061,62.1393,62.0894,62.0894,17700.0
2015-04-10 13:00:00,74.72,74.76,74.72,74.75,14200.0,62.0894,62.1227,62.0894,62.1144,14200.0
2015-04-10 13:05:00,74.76,74.76,74.66,74.67,22400.0,62.1227,62.1227,62.0396,62.0479,22400.0
2015-04-10 13:10:00,74.67,74.68,74.63,74.64,8600.0,62.0479,62.0562,62.0147,62.023,8600.0
2015-04-10 13:15:00,74.63,74.63,74.59,74.63,9000.0,62.0147,62.0147,61.9814,62.0147,9000.0
2015-04-10 13:20:00,74.62,74.65,74.62,74.65,17100.0,62.0064,62.0313,62.0064,62.0313,17100.0
2015-04-10 13:25:00,74.65,74.67,74.63,74.67,62600.0,62.0313,62.0479,62.0147,62.0479,62600.0
2015-04-10 13:30:00,74.68,74.7,74.67,74.68,19200.0,62.0562,62.0728,62.0479,62.0562,19200.0
2015-04-10 13:35:00,74.69,74.76,74.69,74.74,31700.0,62.0645,62.1227,62.0645,62.1061,31700.0
2015-04-10 13:40:00,74.74,74.8,74.74,74.8,15400.0,62.1061,62.1559,62.1061,62.1559,15400.0
2015-04-10 13:45:00,74.79,74.85,74.79,74.83,18100.0,62.1476,62.1975,62.1476,62.1809,18100.0
2015-04-10 13:50:00,74.83,74.84,74.8,74.82,15700.0,62.1809,62.1892,62.1559,62.1725,15700.0
2015-04-10 13:55:00,74.83,74.83,74.77,74.77,20100.0,62.1809,62.1809,62.131,62.131,20100.0
2015-04-10 14:00:00,74.77,74.88,74.76,74.87,57900.0,62.131,62.2224,62.1227,62.2141,57900.0
2015-04-10 14:05:00,74.88,74.89,74.79,74.79,26800.0,62.2224,62.2307,62.1476,62.1476,26800.0
2015-04-10 14:10:00,74.78,74.89,74.78,74.87,19800.0,62.1393,62.2307,62.1393,62.2141,19800.0
2015-04-10 14:15:00,74.86,74.9,74.83,74.83,18900.0,62.2058,62.239,62.1809,62.1809,18900.0
2015-04-10 14:20:00,74.84,74.84,74.78,74.81,13400.0,62.1892,62.1892,62.1393,62.1642,13400.0
2015-04-10 14:25:00,74.81,74.87,74.8,74.85,18700.0,62.1642,62.2141,62.1559,62.1975,18700.0
2015-04-10 14:30:00,74.85,74.87,74.8,74.81,14300.0,62.1975,62.2141,62.1559,62.1642,14300.0
2015-04-10 14:35:00,74.81,74.85,74.79,74.85,14100.0,62.1642,62.1975,62.1476,62.1975,14100.0
2015-04-10 14:40:00,74.83,74.89,74.76,74.87,31500.0,62.1809,62.2307,62.1227,62.2141,31500.0
2015-04-10 14:45:00,74.87,74.91,74.85,74.88,21700.0,62.2141,62.2473,62.1975,62.2224,21700.0
2015-04-10 14:50:00,74.87,74.94,74.85,74.89,23700.0,62.2141,62.2723,62.1975,62.2307,23700.0
2015-04-10 14:55:00,74.9,74.93,74.87,74.88,16500.0,62.239,62.264,62.2141,62.2224,16500.0
2015-04-10 15:00:00,74.88,74.9,74.82,74.83,31600.0,62.2224,62.239,62.1725,62.1809,31600.0
2015-04-10 15:05:00,74.83,74.86,74.8,74.82,14800.0,62.1809,62.2058,62.1559,62.1725,14800.0
2015-04-10 15:10:00,74.82,74.87,74.81,74.83,15700.0,62.1725,62.2141,62.1642,62.1809,15700.0
2015-04-10 15:15:00,74.82,74.83,74.71,74.72,39900.0,62.1725,62.1809,62.0811,62.0894,39900.0
2015-04-10 15:20:00,74.72,74.76,74.71,74.76,18200.0,62.0894,62.1227,62.0811,62.1227,18200.0
2015-04-10 15:25:00,74.76,74.81,74.72,74.8,30300.0,62.1227,62.1642,62.0894,62.1559,30300.0
2015-04-10 15:30:00,74.8,74.82,74.76,74.81,33500.0,62.1559,62.1725,62.1227,62.1642,33500.0
2015-04-10 15:35:00,74.8,74.87,74.8,74.83,38600.0,62.1559,62.2141,62.1559,62.1809,38600.0
2015-04-10 15:40:00,74.83,74.91,74.83,74.91,78000.0,62.1809,62.2473,62.1809,62.2473,78000.0
2015-04-10 15:45:00,74.9,74.94,74.88,74.93,89600.0,62.239,62.2723,62.2224,62.264,89600.0
2015-04-10 15:50:00,74.93,74.94,74.82,74.86,73400.0,62.264,62.2723,62.1725,62.2058,73400.0
2015-04-10 15:55:00,74.86,74.92,74.85,74.91,162300.0,62.2058,62.2556,62.1975,62.2473,162300.0
2015-04-13 09:30:00,75.0,75.24,74.66,74.87,93100.0,62.3221,62.5215,62.0396,62.2141,93100.0
2015-04-13 09:35:00,74.87,75.06,74.87,75.04,36400.0,62.2141,62.372,62.2141,62.3554,36400.0
2015-04-13 09:40:00,75.03,75.03,74.96,75.03,13100.0,62.347,62.347,62.2889,62.347,13100.0
2015-04-13 09:45:00,75.03,75.08,74.94,74.95,16800.0,62.347,62.3886,62.2723,62.2806,16800.0
2015-04-13 09:50:00,74.96,74.98,74.79,74.86,24800.0,62.2889,62.3055,62.1476,62.2058,24800.0
2015-04-13 09:55:00,74.86,74.94,74.86,74.89,14800.0,62.2058,62.2723,62.2058,62.2307,14800.0
2015-04-13 10:00:00,74.89,74.92,74.7,74.72,37000.0,62.2307,62.2556,62.0728,62.0894,37000.0
2015-04-13 10:05:00,74.7,74.76,74.68,74.69,26100.0,62.0728,62.1227,62.0562,62.0645,26100.0
2015-04-13 10:10:00,74.7,74.71,74.61,74.62,50000.0,62.0728,62.0811,61.998,62.0064,50000.0
2015-04-13 10:15:00,74.61,74.63,74.53,74.6,70900.0,61.998,62.0147,61.9316,61.9897,70900.0
2015-04-13 10:20:00,74.58,74.63,74.5,74.63,101500.0,61.9731,62.0147,61.9066,62.0147,101500.0
2015-04-13 10:25:00,74.63,74.75,74.62,74.71,30000.0,62.0147,62.1144,62.0064,62.0811,30000.0
2015-04-13 10:30:00,74.72,74.75,74.7,74.73,24200.0,62.0894,62.1144,62.0728,62.0978,24200.0
2015-04-13 10:35:00,74.73,74.76,74.68,74.69,30600.0,62.0978,62.1227,62.0562,62.0645,30600.0
2015-04-13 10:40:00,74.68,74.69,74.58,74.61,39400.0,62.0562,62.0645,61.9731,61.998,39400.0
2015-04-13 10:45:00,74.61,74.61,74.52,74.53,39700.0,61.998,61.998,61.9233,61.9316,39700.0
2015-04-13 10:50:00,74.53,74.55,74.47,74.49,33300.0,61.9316,61.9482,61.8817,61.8983,33300.0
2015-04-13 10:55:00,74.48,74.53,74.45,74.46,28000.0,61.89,61.9316,61.8651,61.8734,28000.0
2015-04-13 11:00:00,74.46,74.57,74.45,74.56,11800.0,61.8734,61.9648,61.8651,61.9565,11800.0
2015-04-13 11:05:00,74.57,74.66,74.56,74.63,16600.0,61.9648,62.0396,61.9565,62.0147,16600.0
2015-04-13 11:10:00,74.64,74.64,74.52,74.62,20500.0,62.023,62.023,61.9233,62.0064,20500.0
2015-04-13 11:15:00,74.61,74.66,74.57,74.66,24500.0,61.998,62.0396,61.9648,62.0396,24500.0
2015-04-13 11:20:00,74.65,74.66,74.55,74.57,20600.0,62.0313,62.0396,61.9482,61.9648,20600.0
2015-04-13 11:25:00,74.58,74.59,74.53,74.53,20400.0,61.9731,61.9814,61.9316,61.9316,20400.0
2015-04-13 11:30:00,74.53,74.55,74.49,74.52,19800.0,61.9316,61.9482,61.8983,61.9233,19800.0
2015-04-13 11:35:00,74.52,74.56,74.44,74.44,25200.0,61.9233,61.9565,61.8568,61.8568,25200.0
2015-04-13 11:40:00,74.45,74.46,74.37,74.41,35000.0,61.8651,61.8734,61.7986,61.8319,35000.0
2015-04-13 11:45:00,74.41,74.45,74.38,74.45,17400.0,61.8319,61.8651,61.8069,61.8651,17400.0
2015-04-13 11:50:00,74.45,74.46,74.3,74.3,32400.0,61.8651,61.8734,61.7404,61.7404,32400.0
2015-04-13 11:55:00,74.31,74.32,74.25,74.31,21800.0,61.7488,61.7571,61.6989,61.7488,21800.0
2015-04-13 12:00:00,74.32,74.34,74.28,74.32,20000.0,61.7571,61.7737,61.7238,61.7571,20000.0
2015-04-13 12:05:00,74.32,74.38,74.32,74.35,9800.0,61.7571,61.8069,61.7571,61.782,9800.0
2015-04-13 12:10:00,74.35,74.35,74.29,74.34,13400.0,61.782,61.782,61.7321,61.7737,13400.0
2015-04-13 12:15:00,74.34,74.35,74.29,74.3,12500.0,61.7737,61.782,61.7321,61.7404,12500.0
2015-04-13 12:20:00,74.31,74.33,74.29,74.32,21400.0,61.7488,61.7654,61.7321,61.7571,21400.0
2015-04-13 12:25:00,74.32,74.36,74.27,74.36,18000.0,61.7571,61.7903,61.7155,61.7903,18000.0
2015-04-13 12:30:00,74.36,74.46,74.36,74.42,17900.0,61.7903,61.8734,61.7903,61.8402,17900.0
2015-04-13 12:35:00,74.42,74.44,74.34,74.35,14800.0,61.8402,61.8568,61.7737,61.782,14800.0
2015-04-13 12:40:00,74.36,74.36,74.3,74.34,7100.0,61.7903,61.7903,61.7404,61.7737,7100.0
2015-04-13 12:45:00,74.35,74.41,74.34,74.34,11600.0,61.782,61.8319,61.7737,61.7737,11600.0
2015-04-13 12:50:00,74.35,74.38,74.31,74.33,19500.0,61.782,61.8069,61.7488,61.7654,19500.0
2015-04-13 12:55:00,74.32,74.35,74.31,74.34,13600.0,61.7571,61.782,61.7488,61.7737,13600.0
2015-04-13 13:00:00,74.34,74.42,74.32,74.33,12700.0,61.7737,61.8402,61.7571,61.7654,12700.0
2015-04-13 13:05:00,74.34,74.35,74.25,74.26,20500.0,61.7737,61.782,61.6989,61.7072,20500.0
2015-04-13 13:10:00,74.25,74.27,74.18,74.22,32800.0,61.6989,61.7155,61.6407,61.674,32800.0
2015-04-13 13:15:00,74.21,74.26,74.19,74.26,11700.0,61.6657,61.7072,61.649,61.7072,11700.0
2015-04-13 13:20:00,74.26,74.29,74.16,74.18,28900.0,61.7072,61.7321,61.6241,61.6407,28900.0
2015-04-13 13:25:00,74.18,74.24,74.1,74.15,20200.0,61.6407,61.6906,61.5743,61.6158,20200.0
2015-04-13 13:30:00,74.16,74.17,74.08,74.11,25500.0,61.6241,61.6324,61.5576,61.5826,25500.0
2015-04-13 13:35:00,74.12,74.14,74.05,74.06,23300.0,61.5909,61.6075,61.5327,61.541,23300.0
2015-04-13 13:40:00,74.06,74.1,73.97,74.07,28800.0,61.541,61.5743,61.4662,61.5493,28800.0
2015-04-13 13:45:00,74.06,74.11,74.05,74.05,17500.0,61.541,61.5826,61.5327,61.5327,17500.0
2015-04-13 13:50:00,74.04,74.13,73.99,74.12,22200.0,61.5244,61.5992,61.4828,61.5909,22200.0
2015-04-13 13:55:00,74.13,74.19,74.08,74.15,25800.0,61.5992,61.649,61.5576,61.6158,25800.0
2015-04-13 14:00:00,74.15,74.18,74.14,74.15,12800.0,61.6158,61.6407,61.6075,61.6158,12800.0
2015-04-13 14:05:00,74.16,74.22,74.13,74.19,15100.0,61.6241,61.674,61.5992,61.649,15100.0
2015-04-13 14:10:00,74.19,74.21,74.06,74.07,26900.0,61.649,61.6657,61.541,61.5493,26900.0
2015-04-13 14:15:00,74.07,74.12,74.02,74.11,18300.0,61.5493,61.5909,61.5078,61.5826,18300.0
2015-04-13 14:20:00,74.11,74.14,74.01,74.02,45900.0,61.5826,61.6075,61.4995,61.5078,45900.0
2015-04-13 14:25:00,74.03,74.1,74.02,74.08,21900.0,61.5161,61.5743,61.5078,61.5576,21900.0
2015-04-13 14:30:00,74.09,74.11,74.0,74.04,33600.0,61.5659,61.5826,61.4912,61.5244,33600.0
2015-04-13 14:35:00,74.05,74.05,73.98,74.03,34000.0,61.5327,61.5327,61.4745,61.5161,34000.0
2015-04-13 14:40:00,74.03,74.09,74.01,74.08,32100.0,61.5161,61.5659,61.4995,61.5576,32100.0
2015-04-13 14:45:00,74.07,74.07,73.92,73.94,44500.0,61.5493,61.5493,61.4247,61.4413,44500.0
2015-04-13 14:50:00,73.94,74.0,73.88,73.99,41700.0,61.4413,61.4912,61.3914,61.4828,41700.0
2015-04-13 14:55:00,74.0,74.04,73.98,74.0,26900.0,61.4912,61.5244,61.4745,61.4912,26900.0
2015-04-13 15:00:00,74.01,74.02,73.91,73.94,48200.0,61.4995,61.5078,61.4164,61.4413,48200.0
2015-04-13 15:05:00,73.94,74.05,73.94,74.05,38100.0,61.4413,61.5327,61.4413,61.5327,38100.0
2015-04-13 15:10:00,74.05,74.06,73.99,73.99,48800.0,61.5327,61.541,61.4828,61.4828,48800.0
2015-04-13 15:15:00,73.99,73.99,73.91,73.92,45300.0,61.4828,61.4828,61.4164,61.4247,45300.0
2015-04-13 15:20:00,73.92,73.94,73.86,73.88,45900.0,61.4247,61.4413,61.3748,61.3914,45900.0
2015-04-13 15:25:00,73.87,73.93,73.86,73.92,54000.0,61.3831,61.433,61.3748,61.4247,54000.0
2015-04-13 15:30:00,73.92,73.94,73.87,73.92,64000.0,61.4247,61.4413,61.3831,61.4247,64000.0
2015-04-13 15:35:00,73.92,73.95,73.91,73.95,55400.0,61.4247,61.4496,61.4164,61.4496,55400.0
2015-04-13 15:40:00,73.95,73.99,73.94,73.98,89100.0,61.4496,61.4828,61.4413,61.4745,89100.0
2015-04-13 15:45:00,73.98,73.98,73.85,73.86,107800.0,61.4745,61.4745,61.3665,61.3748,107800.0
2015-04-13 15:50:00,73.86,73.88,73.77,73.82,133500.0,61.3748,61.3914,61.3,61.3416,133500.0
2015-04-13 15:55:00,73.83,73.86,73.78,73.78,207500.0,61.3499,61.3748,61.3083,61.3083,207500.0
2015-04-14 09:30:00,73.79,74.13,73.78,73.88,186100.0,61.3167,61.5992,61.3083,61.3914,186100.0
2015-04-14 09:35:00,73.88,73.97,73.73,73.77,87400.0,61.3914,61.4662,61.2668,61.3,87400.0
2015-04-14 09:40:00,73.8,73.82,73.57,73.62,56400.0,61.325,61.3416,61.1338,61.1754,56400.0
2015-04-14 09:45:00,73.6,73.66,73.41,73.43,51500.0,61.1588,61.2086,61.0009,61.0175,51500.0
2015-04-14 09:50:00,73.42,73.43,73.04,73.06,109400.0,61.0092,61.0175,60.6934,60.7101,109400.0
2015-04-14 09:55:00,73.05,73.26,73.01,73.22,80400.0,60.7017,60.8762,60.6685,60.843,80400.0
2015-04-14 10:00:00,73.22,73.35,73.04,73.1,51800.0,60.843,60.951,60.6934,60.7433,51800.0
2015-04-14 10:05:00,73.1,73.29,73.05,73.26,47000.0,60.7433,60.9012,60.7017,60.8762,47000.0
2015-04-14 10:10:00,73.25,73.45,73.15,73.44,52300.0,60.8679,61.0341,60.7848,61.0258,52300.0
2015-04-14 10:15:00,73.45,73.52,73.42,73.5,51600.0,61.0341,61.0923,61.0092,61.0757,51600.0
2015-04-14 10:20:00,73.5,73.53,73.39,73.46,43600.0,61.0757,61.1006,60.9843,61.0424,43600.0
2015-04-14 10:25:00,73.46,73.56,73.45,73.55,35700.0,61.0424,61.1255,61.0341,61.1172,35700.0
2015-04-14 10:30:00,73.55,73.56,73.43,73.52,42800.0,61.1172,61.1255,61.0175,61.0923,42800.0
2015-04-14 10:35:00,73.52,73.53,73.42,73.53,31800.0,61.0923,61.1006,61.0092,61.1006,31800.0
2015-04-14 10:40:00,73.52,73.6,73.48,73.6,30100.0,61.0923,61.1588,61.0591,61.1588,30100.0
2015-04-14 10:45:00,73.6,73.69,73.57,73.64,64300.0,61.1588,61.2336,61.1338,61.192,64300.0
2015-04-14 10:50:00,73.64,73.67,73.59,73.61,58400.0,61.192,61.2169,61.1505,61.1671,58400.0
2015-04-14 10:55:00,73.6,73.65,73.57,73.63,34800.0,61.1588,61.2003,61.1338,61.1837,34800.0
2015-04-14 11:00:00,73.63,73.66,73.53,73.64,39600.0,61.1837,61.2086,61.1006,61.192,39600.0
2015-04-14 11:05:00,73.65,73.78,73.64,73.76,38700.0,61.2003,61.3083,61.192,61.2917,38700.0
2015-04-14 11:10:00,73.76,73.96,73.75,73.93,64100.0,61.2917,61.4579,61.2834,61.433,64100.0
2015-04-14 11:15:00,73.94,74.09,73.93,74.09,51000.0,61.4413,61.5659,61.433,61.5659,51000.0
2015-04-14 11:20:00,74.07,74.07,74.01,74.03,37300.0,61.5493,61.5493,61.4995,61.5161,37300.0
2015-04-14 11:25:00,74.02,74.07,74.01,74.03,24100.0,61.5078,61.5493,61.4995,61.5161,24100.0
2015-04-14 11:30:00,74.02,74.07,73.99,74.04,49200.0,61.5078,61.5493,61.4828,61.5244,49200.0
2015-04-14 11:35:00,74.05,74.05,73.91,73.94,25800.0,61.5327,61.5327,61.4164,61.4413,25800.0
2015-04-14 11:40:00,73.95,74.01,73.92,73.97,83000.0,61.4496,61.4995,61.4247,61.4662,83000.0
2015-04-14 11:45:00,73.98,74.0,73.94,73.98,15200.0,61.4745,61.4912,61.4413,61.4745,15200.0
2015-04-14 11:50:00,73.98,74.01,73.95,73.99,14500.0,61.4745,61.4995,61.4496,61.4828,14500.0
2015-04-14 11:55:00,73.99,74.01,73.96,74.0,23500.0,61.4828,61.4995,61.4579,61.4912,23500.0
2015-04-14 12:00:00,74.0,74.03,73.92,73.93,24500.0,61.4912,61.5161,61.4247,61.433,24500.0
2015-04-14 12:05:00,73.94,74.01,73.93,73.96,23500.0,61.4413,61.4995,61.433,61.4579,23500.0
2015-04-14 12:10:00,73.96,74.01,73.92,73.96,35100.0,61.4579,61.4995,61.4247,61.4579,35100.0
2015-04-14 12:15:00,73.95,73.96,73.89,73.91,22300.0,61.4496,61.4579,61.3998,61.4164,22300.0
2015-04-14 12:20:00,73.9,74.0,73.9,73.99,16000.0,61.4081,61.4912,61.4081,61.4828,16000.0
2015-04-14 12:25:00,73.99,74.11,73.99,74.1,18500.0,61.4828,61.5826,61.4828,61.5743,18500.0
2015-04-14 12:30:00,74.1,74.31,74.1,74.24,64700.0,61.5743,61.7488,61.5743,61.6906,64700.0
2015-04-14 12:35:00,74.24,74.26,74.15,74.16,19000.0,61.6906,61.7072,61.6158,61.6241,19000.0
2015-04-14 12:40:00,74.15,74.22,74.11,74.14,11600.0,61.6158,61.674,61.5826,61.6075,11600.0
2015-04-14 12:45:00,74.16,74.21,74.14,74.14,17100.0,61.6241,61.6657,61.6075,61.6075,17100.0
2015-04-14 12:50:00,74.15,74.19,74.13,74.14,14900.0,61.6158,61.649,61.5992,61.6075,14900.0
2015-04-14 12:55:00,74.13,74.17,74.12,74.15,21600.0,61.5992,61.6324,61.5909,61.6158,21600.0
2015-04-14 13:00:00,74.16,74.16,74.1,74.14,16700.0,61.6241,61.6241,61.5743,61.6075,16700.0
2015-04-14 13:05:00,74.13,74.13,74.05,74.1,20700.0,61.5992,61.5992,61.5327,61.5743,20700.0
2015-04-14 13:10:00,74.1,74.1,73.98,73.98,24500.0,61.5743,61.5743,61.4745,61.4745,24500.0
2015-04-14 13:15:00,73.98,74.05,73.9,74.03,43300.0,61.4745,61.5327,61.4081,61.5161,43300.0
2015-04-14 13:20:00,74.03,74.08,74.03,74.06,14800.0,61.5161,61.5576,61.5161,61.541,14800.0
2015-04-14 13:25:00,74.06,74.1,74.04,74.1,16200.0,61.541,61.5743,61.5244,61.5743,16200.0
2015-04-14 13:30:00,74.1,74.14,74.07,74.08,24200.0,61.5743,61.6075,61.5493,61.5576,24200.0
2015-04-14 13:35:00,74.07,74.09,74.03,74.03,22700.0,61.5493,61.5659,61.5161,61.5161,22700.0
2015-04-14 13:40:00,74.03,74.1,74.03,74.1,14800.0,61.5161,61.5743,61.5161,61.5743,14800.0
2015-04-14 13:45:00,74.1,74.11,74.04,74.05,27000.0,61.5743,61.5826,61.5244,61.5327,27000.0
2015-04-14 13:50:00,74.05,74.09,73.98,74.07,28700.0,61.5327,61.5659,61.4745,61.5493,28700.0
2015-04-14 13:55:00,74.06,74.08,73.96,74.0,43000.0,61.541,61.5576,61.4579,61.4912,43000.0
2015-04-14 14:00:00,74.0,74.08,73.97,74.07,44100.0,61.4912,61.5576,61.4662,61.5493,44100.0
2015-04-14 14:05:00,74.07,74.17,74.07,74.15,21400.0,61.5493,61.6324,61.5493,61.6158,21400.0
2015-04-14 14:10:00,74.14,74.14,74.09,74.12,23100.0,61.6075,61.6075,61.5659,61.5909,23100.0
2015-04-14 14:15:00,74.11,74.19,74.09,74.19,26400.0,61.5826,61.649,61.5659,61.649,26400.0
2015-04-14 14:20:00,74.18,74.19,74.15,74.16,20600.0,61.6407,61.649,61.6158,61.6241,20600.0
2015-04-14 14:25:00,74.15,74.21,74.15,74.2,30200.0,61.6158,61.6657,61.6158,61.6573,30200.0
2015-04-14 14:30:00,74.21,74.21,74.15,74.16,31600.0,61.6657,61.6657,61.6158,61.6241,31600.0
2015-04-14 14:35:00,74.15,74.19,74.07,74.08,55700.0,61.6158,61.649,61.5493,61.5576,55700.0
2015-04-14 14:40:00,74.08,74.09,74.0,74.0,34800.0,61.5576,61.5659,61.4912,61.4912,34800.0
2015-04-14 14:45:00,74.0,74.0,73.89,73.92,65300.0,61.4912,61.4912,61.3998,61.4247,65300.0
2015-04-14 14:50:00,73.92,73.97,73.91,73.91,56000.0,61.4247,61.4662,61.4164,61.4164,56000.0
2015-04-14 14:55:00,73.91,74.04,73.9,74.03,26500.0,61.4164,61.5244,61.4081,61.5161,26500.0
2015-04-14 15:00:00,74.03,74.1,73.92,73.95,28100.0,61.5161,61.5743,61.4247,61.4496,28100.0
2015-04-14 15:05:00,73.95,73.99,73.94,73.94,15000.0,61.4496,61.4828,61.4413,61.4413,15000.0
2015-04-14 15:10:00,73.95,74.05,73.95,74.02,21700.0,61.4496,61.5327,61.4496,61.5078,21700.0
2015-04-14 15:15:00,74.01,74.05,73.95,73.98,21400.0,61.4995,61.5327,61.4496,61.4745,21400.0
2015-04-14 15:20:00,73.98,73.98,73.91,73.94,21800.0,61.4745,61.4745,61.4164,61.4413,21800.0
2015-04-14 15:25:00,73.94,73.97,73.9,73.92,22100.0,61.4413,61.4662,61.4081,61.4247,22100.0
2015-04-14 15:30:00,73.92,74.05,73.92,74.01,31500.0,61.4247,61.5327,61.4247,61.4995,31500.0
2015-04-14 15:35:00,74.01,74.04,73.96,74.01,27600.0,61.4995,61.5244,61.4579,61.4995,27600.0
2015-04-14 15:40:00,74.01,74.02,73.95,73.95,37900.0,61.4995,61.5078,61.4496,61.4496,37900.0
2015-04-14 15:45:00,73.96,73.99,73.93,73.97,54700.0,61.4579,61.4828,61.433,61.4662,54700.0
2015-04-14 15:50:00,73.98,74.0,73.9,73.91,47400.0,61.4745,61.4912,61.4081,61.4164,47400.0
2015-04-14 15:55:00,73.91,74.0,73.86,73.99,88200.0,61.4164,61.4912,61.3748,61.4828,88200.0
2015-04-15 09:30:00,74.06,74.63,74.06,74.6,82100.0,61.541,62.0147,61.541,61.9897,82100.0
2015-04-15 09:35:00,74.56,74.6,74.41,74.48,31400.0,61.9565,61.9897,61.8319,61.89,31400.0
2015-04-15 09:40:00,74.47,74.47,74.35,74.46,34600.0,61.8817,61.8817,61.782,61.8734,34600.0
2015-04-15 09:45:00,74.5,74.62,74.48,74.52,18600.0,61.9066,62.0064,61.89,61.9233,18600.0
2015-04-15 09:50:00,74.52,74.57,74.42,74.44,50100.0,61.9233,61.9648,61.8402,61.8568,50100.0
2015-04-15 09:55:00,74.44,74.44,74.28,74.32,34100.0,61.8568,61.8568,61.7238,61.7571,34100.0
2015-04-15 10:00:00,74.31,74.39,74.29,74.34,44600.0,61.7488,61.8152,61.7321,61.7737,44600.0
2015-04-15 10:05:00,74.35,74.35,74.09,74.18,86200.0,61.782,61.782,61.5659,61.6407,86200.0
2015-04-15 10:10:00,74.18,74.22,74.14,74.22,17600.0,61.6407,61.674,61.6075,61.674,17600.0
2015-04-15 10:15:00,74.24,74.25,73.96,74.0,81000.0,61.6906,61.6989,61.4579,61.4912,81000.0
2015-04-15 10:20:00,74.03,74.11,74.0,74.1,38300.0,61.5161,61.5826,61.4912,61.5743,38300.0
2015-04-15 10:25:00,74.11,74.17,74.01,74.02,24700.0,61.5826,61.6324,61.4995,61.5078,24700.0
2015-04-15 10:30:00,74.02,74.07,73.9,73.94,21700.0,61.5078,61.5493,61.4081,61.4413,21700.0
2015-04-15 10:35:00,73.94,74.11,73.93,74.08,18300.0,61.4413,61.5826,61.433,61.5576,18300.0
2015-04-15 10:40:00,74.08,74.16,74.07,74.08,16100.0,61.5576,61.6241,61.5493,61.5576,16100.0
2015-04-15 10:45:00,74.11,74.16,74.05,74.07,12300.0,61.5826,61.6241,61.5327,61.5493,12300.0
2015-04-15 10:50:00,74.09,74.14,74.09,74.12,14100.0,61.5659,61.6075,61.5659,61.5909,14100.0
2015-04-15 10:55:00,74.11,74.21,74.07,74.21,26200.0,61.5826,61.6657,61.5493,61.6657,26200.0
2015-04-15 11:00:00,74.21,74.24,74.18,74.19,21500.0,61.6657,61.6906,61.6407,61.649,21500.0
2015-04-15 11:05:00,74.19,74.19,74.13,74.15,15200.0,61.649,61.649,61.5992,61.6158,15200.0
2015-04-15 11:10:00,74.15,74.18,74.09,74.13,38000.0,61.6158,61.6407,61.5659,61.5992,38000.0
2015-04-15 11:15:00,74.13,74.15,74.01,74.02,10700.0,61.5992,61.6158,61.4995,61.5078,10700.0
2015-04-15 11:20:00,74.02,74.02,73.9,73.92,28800.0,61.5078,61.5078,61.4081,61.4247,28800.0
2015-04-15 11:25:00,73.91,73.95,73.9,73.95,11600.0,61.4164,61.4496,61.4081,61.4496,11600.0
2015-04-15 11:30:00,73.97,74.0,73.89,73.89,34500.0,61.4662,61.4912,61.3998,61.3998,34500.0
2015-04-15 11:35:00,73.87,73.91,73.81,73.81,20300.0,61.3831,61.4164,61.3333,61.3333,20300.0
2015-04-15 11:40:00,73.81,73.89,73.77,73.86,69800.0,61.3333,61.3998,61.3,61.3748,69800.0
2015-04-15 11:45:00,73.85,73.95,73.85,73.93,19200.0,61.3665,61.4496,61.3665,61.433,19200.0
2015-04-15 11:50:00,73.93,73.98,73.93,73.97,7300.0,61.433,61.4745,61.433,61.4662,7300.0
2015-04-15 11:55:00,73.97,73.99,73.93,73.95,11500.0,61.4662,61.4828,61.433,61.4496,11500.0
2015-04-15 12:00:00,73.96,73.98,73.94,73.95,8900.0,61.4579,61.4745,61.4413,61.4496,8900.0
2015-04-15 12:05:00,73.96,73.99,73.92,73.94,18800.0,61.4579,61.4828,61.4247,61.4413,18800.0
2015-04-15 12:10:00,73.93,73.98,73.93,73.98,14300.0,61.433,61.4745,61.433,61.4745,14300.0
2015-04-15 12:15:00,73.98,74.0,73.93,73.97,20000.0,61.4745,61.4912,61.433,61.4662,20000.0
2015-04-15 12:20:00,73.98,74.03,73.93,73.93,12600.0,61.4745,61.5161,61.433,61.433,12600.0
2015-04-15 12:25:00,73.94,73.97,73.92,73.94,15600.0,61.4413,61.4662,61.4247,61.4413,15600.0
2015-04-15 12:30:00,73.94,73.98,73.86,73.87,25800.0,61.4413,61.4745,61.3748,61.3831,25800.0
2015-04-15 12:35:00,73.86,73.95,73.86,73.95,9100.0,61.3748,61.4496,61.3748,61.4496,9100.0
2015-04-15 12:40:00,73.95,73.97,73.92,73.93,11600.0,61.4496,61.4662,61.4247,61.433,11600.0
2015-04-15 12:45:00,73.94,73.95,73.87,73.91,17500.0,61.4413,61.4496,61.3831,61.4164,17500.0
2015-04-15 12:50:00,73.91,73.91,73.81,73.82,15000.0,61.4164,61.4164,61.3333,61.3416,15000.0
2015-04-15 12:55:00,73.81,73.87,73.8,73.84,11600.0,61.3333,61.3831,61.325,61.3582,11600.0
2015-04-15 13:00:00,73.85,73.92,73.83,73.85,11100.0,61.3665,61.4247,61.3499,61.3665,11100.0
2015-04-15 13:05:00,73.85,73.88,73.82,73.82,4900.0,61.3665,61.3914,61.3416,61.3416,4900.0
2015-04-15 13:10:00,73.83,73.89,73.82,73.88,8700.0,61.3499,61.3998,61.3416,61.3914,8700.0
2015-04-15 13:15:00,73.88,73.89,73.82,73.83,7900.0,61.3914,61.3998,61.3416,61.3499,7900.0
2015-04-15 13:20:00,73.84,73.89,73.83,73.85,13100.0,61.3582,61.3998,61.3499,61.3665,13100.0
2015-04-15 13:25:00,73.86,73.95,73.81,73.93,24400.0,61.3748,61.4496,61.3333,61.433,24400.0
2015-04-15 13:30:00,73.93,73.98,73.86,73.9,20200.0,61.433,61.4745,61.3748,61.4081,20200.0
2015-04-15 13:35:00,73.91,73.97,73.89,73.91,98200.0,61.4164,61.4662,61.3998,61.4164,98200.0
2015-04-15 13:40:00,73.91,73.93,73.89,73.9,16400.0,61.4164,61.433,61.3998,61.4081,16400.0
2015-04-15 13:45:00,73.9,73.91,73.84,73.84,31000.0,61.4081,61.4164,61.3582,61.3582,31000.0
2015-04-15 13:50:00,73.85,73.92,73.84,73.92,8900.0,61.3665,61.4247,61.3582,61.4247,8900.0
2015-04-15 13:55:00,73.91,73.91,73.85,73.88,11200.0,61.4164,61.4164,61.3665,61.3914,11200.0
2015-04-15 14:00:00,73.88,73.9,73.85,73.88,21300.0,61.3914,61.4081,61.3665,61.3914,21300.0
2015-04-15 14:05:00,73.87,73.91,73.86,73.89,16400.0,61.3831,61.4164,61.3748,61.3998,16400.0
2015-04-15 14:10:00,73.9,73.92,73.81,73.83,24100.0,61.4081,61.4247,61.3333,61.3499,24100.0
2015-04-15 14:15:00,73.84,73.84,73.74,73.76,41000.0,61.3582,61.3582,61.2751,61.2917,41000.0
2015-04-15 14:20:00,73.76,73.77,73.67,73.67,36000.0,61.2917,61.3,61.2169,61.2169,36000.0
2015-04-15 14:25:00,73.67,73.68,73.63,73.66,34800.0,61.2169,61.2252,61.1837,61.2086,34800.0
2015-04-15 14:30:00,73.66,73.67,73.61,73.64,40700.0,61.2086,61.2169,61.1671,61.192,40700.0
2015-04-15 14:35:00,73.64,73.64,73.58,73.61,30600.0,61.192,61.192,61.1422,61.1671,30600.0
2015-04-15 14:40:00,73.61,73.66,73.6,73.65,36200.0,61.1671,61.2086,61.1588,61.2003,36200.0
2015-04-15 14:45:00,73.65,73.66,73.57,73.61,36000.0,61.2003,61.2086,61.1338,61.1671,36000.0
2015-04-15 14:50:00,73.61,73.61,73.55,73.55,25200.0,61.1671,61.1671,61.1172,61.1172,25200.0
2015-04-15 14:55:00,73.55,73.59,73.54,73.57,21700.0,61.1172,61.1505,61.1089,61.1338,21700.0
2015-04-15 15:00:00,73.56,73.64,73.55,73.64,49200.0,61.1255,61.192,61.1172,61.192,49200.0
2015-04-15 15:05:00,73.63,73.65,73.59,73.6,28900.0,61.1837,61.2003,61.1505,61.1588,28900.0
2015-04-15 15:10:00,73.59,73.61,73.5,73.54,26300.0,61.1505,61.1671,61.0757,61.1089,26300.0
2015-04-15 15:15:00,73.54,73.6,73.52,73.57,28400.0,61.1089,61.1588,61.0923,61.1338,28400.0
2015-04-15 15:20:00,73.58,73.61,73.54,73.54,39600.0,61.1422,61.1671,61.1089,61.1089,39600.0
2015-04-15 15:25:00,73.54,73.56,73.49,73.56,44400.0,61.1089,61.1255,61.0674,61.1255,44400.0
2015-04-15 15:30:00,73.56,73.6,73.53,73.59,38100.0,61.1255,61.1588,61.1006,61.1505,38100.0
2015-04-15 15:35:00,73.59,73.61,73.54,73.55,37200.0,61.1505,61.1671,61.1089,61.1172,37200.0
2015-04-15 15:40:00,73.54,73.56,73.45,73.51,45700.0,61.1089,61.1255,61.0341,61.084,45700.0
2015-04-15 15:45:00,73.48,73.53,73.43,73.5,87500.0,61.0591,61.1006,61.0175,61.0757,87500.0
2015-04-15 15:50:00,73.5,73.52,73.44,73.44,76100.0,61.0757,61.0923,61.0258,61.0258,76100.0
2015-04-15 15:55:00,73.43,73.46,73.38,73.41,123100.0,61.0175,61.0424,60.976,61.0009,123100.0
2015-04-16 09:30:00,73.77,74.08,73.64,73.86,134500.0,61.3,61.5576,61.192,61.3748,134500.0
2015-04-16 09:35:00,73.86,74.02,73.82,73.99,53800.0,61.3748,61.5078,61.3416,61.4828,53800.0
2015-04-16 09:40:00,74.0,74.03,73.86,73.93,32600.0,61.4912,61.5161,61.3748,61.433,32600.0
2015-04-16 09:45:00,73.91,74.09,73.88,74.08,43200.0,61.4164,61.5659,61.3914,61.5576,43200.0
2015-04-16 09:50:00,74.07,74.09,73.96,74.01,74800.0,61.5493,61.5659,61.4579,61.4995,74800.0
2015-04-16 09:55:00,74.01,74.2,73.96,74.18,50600.0,61.4995,61.6573,61.4579,61.6407,50600.0
2015-04-16 10:00:00,74.18,74.23,74.05,74.07,65600.0,61.6407,61.6823,61.5327,61.5493,65600.0
2015-04-16 10:05:00,74.08,74.17,74.02,74.04,130200.0,61.5576,61.6324,61.5078,61.5244,130200.0
2015-04-16 10:10:00,74.05,74.23,74.05,74.16,50900.0,61.5327,61.6823,61.5327,61.6241,50900.0
2015-04-16 10:15:00,74.17,74.22,74.06,74.21,29800.0,61.6324,61.674,61.541,61.6657,29800.0
2015-04-16 10:20:00,74.21,74.21,74.03,74.17,31100.0,61.6657,61.6657,61.5161,61.6324,31100.0
2015-04-16 10:25:00,74.16,74.2,74.09,74.17,65000.0,61.6241,61.6573,61.5659,61.6324,65000.0
2015-04-16 10:30:00,74.16,74.17,74.05,74.07,57800.0,61.6241,61.6324,61.5327,61.5493,57800.0
2015-04-16 10:35:00,74.07,74.16,74.06,74.16,31500.0,61.5493,61.6241,61.541,61.6241,31500.0
2015-04-16 10:40:00,74.17,74.25,74.17,74.24,31600.0,61.6324,61.6989,61.6324,61.6906,31600.0
2015-04-16 10:45:00,74.24,74.33,74.22,74.3,40900.0,61.6906,61.7654,61.674,61.7404,40900.0
2015-04-16 10:50:00,74.3,74.33,74.26,74.33,21200.0,61.7404,61.7654,61.7072,61.7654,21200.0
2015-04-16 10:55:00,74.34,74.35,74.28,74.3,26300.0,61.7737,61.782,61.7238,61.7404,26300.0
2015-04-16 11:00:00,74.31,74.41,74.3,74.4,55500.0,61.7488,61.8319,61.7404,61.8235,55500.0
2015-04-16 11:05:00,74.39,74.47,74.39,74.46,54900.0,61.8152,61.8817,61.8152,61.8734,54900.0
2015-04-16 11:10:00,74.46,74.57,74.46,74.54,67400.0,61.8734,61.9648,61.8734,61.9399,67400.0
2015-04-16 11:15:00,74.53,74.59,74.48,74.53,32200.0,61.9316,61.9814,61.89,61.9316,32200.0
2015-04-16 11:20:00,74.55,74.58,74.52,74.55,13600.0,61.9482,61.9731,61.9233,61.9482,13600.0
2015-04-16 11:25:00,74.55,74.63,74.52,74.57,50300.0,61.9482,62.0147,61.9233,61.9648,50300.0
2015-04-16 11:30:00,74.57,74.65,74.55,74.58,52500.0,61.9648,62.0313,61.9482,61.9731,52500.0
2015-04-16 11:35:00,74.58,74.72,74.58,74.69,52900.0,61.9731,62.0894,61.9731,62.0645,52900.0
2015-04-16 11:40:00,74.7,74.71,74.62,74.63,30800.0,62.0728,62.0811,62.0064,62.0147,30800.0
2015-04-16 11:45:00,74.63,74.71,74.61,74.7,41800.0,62.0147,62.0811,61.998,62.0728,41800.0
2015-04-16 11:50:00,74.7,74.7,74.64,74.68,23300.0,62.0728,62.0728,62.023,62.0562,23300.0
2015-04-16 11:55:00,74.68,74.71,74.61,74.64,29500.0,62.0562,62.0811,61.998,62.023,29500.0
2015-04-16 12:00:00,74.64,74.74,74.64,74.71,30900.0,62.023,62.1061,62.023,62.0811,30900.0
2015-04-16 12:05:00,74.71,74.71,74.6,74.63,54400.0,62.0811,62.0811,61.9897,62.0147,54400.0
2015-04-16 12:10:00,74.62,74.62,74.5,74.5,54200.0,62.0064,62.0064,61.9066,61.9066,54200.0
2015-04-16 12:15:00,74.5,74.51,74.39,74.4,84700.0,61.9066,61.9149,61.8152,61.8235,84700.0
2015-04-16 12:20:00,74.38,74.51,74.37,74.42,27100.0,61.8069,61.9149,61.7986,61.8402,27100.0
2015-04-16 12:25:00,74.43,74.44,74.38,74.44,9200.0,61.8485,61.8568,61.8069,61.8568,9200.0
2015-04-16 12:30:00,74.45,74.5,74.39,74.48,15700.0,61.8651,61.9066,61.8152,61.89,15700.0
2015-04-16 12:35:00,74.48,74.49,74.37,74.43,70200.0,61.89,61.8983,61.7986,61.8485,70200.0
2015-04-16 12:40:00,74.42,74.46,74.4,74.43,52800.0,61.8402,61.8734,61.8235,61.8485,52800.0
2015-04-16 12:45:00,74.44,74.45,74.37,74.37,10700.0,61.8568,61.8651,61.7986,61.7986,10700.0
2015-04-16 12:50:00,74.37,74.37,74.3,74.33,21500.0,61.7986,61.7986,61.7404,61.7654,21500.0
2015-04-16 12:55:00,74.32,74.32,74.25,74.27,19200.0,61.7571,61.7571,61.6989,61.7155,19200.0
2015-04-16 13:00:00,74.28,74.38,74.25,74.36,16900.0,61.7238,61.8069,61.6989,61.7903,16900.0
2015-04-16 13:05:00,74.36,74.41,74.35,74.39,10800.0,61.7903,61.8319,61.782,61.8152,10800.0
2015-04-16 13:10:00,74.39,74.39,74.33,74.34,14100.0,61.8152,61.8152,61.7654,61.7737,14100.0
2015-04-16 13:15:00,74.34,74.35,74.27,74.28,63200.0,61.7737,61.782,61.7155,61.7238,63200.0
2015-04-16 13:20:00,74.27,74.28,74.15,74.15,27100.0,61.7155,61.7238,61.6158,61.6158,27100.0
2015-04-16 13:25:00,74.14,74.16,74.07,74.12,16900.0,61.6075,61.6241,61.5493,61.5909,16900.0
2015-04-16 13:30:00,74.12,74.12,74.07,74.1,16100.0,61.5909,61.5909,61.5493,61.5743,16100.0
2015-04-16 13:35:00,74.11,74.24,74.1,74.23,24700.0,61.5826,61.6906,61.5743,61.6823,24700.0
2015-04-16 13:40:00,74.24,74.28,74.21,74.27,15900.0,61.6906,61.7238,61.6657,61.7155,15900.0
2015-04-16 13:45:00,74.27,74.34,74.25,74.29,17800.0,61.7155,61.7737,61.6989,61.7321,17800.0
2015-04-16 13:50:00,74.29,74.36,74.28,74.34,22200.0,61.7321,61.7903,61.7238,61.7737,22200.0
2015-04-16 13:55:00,74.35,74.37,74.33,74.36,21400.0,61.782,61.7986,61.7654,61.7903,21400.0
2015-04-16 14:00:00,74.37,74.39,74.28,74.29,18600.0,61.7986,61.8152,61.7238,61.7321,18600.0
2015-04-16 14:05:00,74.29,74.36,74.27,74.27,43000.0,61.7321,61.7903,61.7155,61.7155,43000.0
2015-04-16 14:10:00,74.28,74.29,74.22,74.24,25800.0,61.7238,61.7321,61.674,61.6906,25800.0
2015-04-16 14:15:00,74.23,74.25,74.19,74.2,30500.0,61.6823,61.6989,61.649,61.6573,30500.0
2015-04-16 14:20:00,74.2,74.21,74.16,74.19,28000.0,61.6573,61.6657,61.6241,61.649,28000.0
2015-04-16 14:25:00,74.19,74.2,74.17,74.19,23600.0,61.649,61.6573,61.6324,61.649,23600.0
2015-04-16 14:30:00,74.19,74.22,74.14,74.16,35500.0,61.649,61.674,61.6075,61.6241,35500.0
2015-04-16 14:35:00,74.17,74.23,74.16,74.2,59700.0,61.6324,61.6823,61.6241,61.6573,59700.0
2015-04-16 14:40:00,74.2,74.25,74.15,74.16,47100.0,61.6573,61.6989,61.6158,61.6241,47100.0
2015-04-16 14:45:00,74.15,74.17,74.13,74.13,34300.0,61.6158,61.6324,61.5992,61.5992,34300.0
2015-04-16 14:50:00,74.13,74.25,74.12,74.23,27500.0,61.5992,61.6989,61.5909,61.6823,27500.0
2015-04-16 14:55:00,74.23,74.26,74.14,74.14,23900.0,61.6823,61.7072,61.6075,61.6075,23900.0
2015-04-16 15:00:00,74.15,74.24,74.15,74.19,29300.0,61.6158,61.6906,61.6158,61.649,29300.0
2015-04-16 15:05:00,74.18,74.2,74.14,74.16,31500.0,61.6407,61.6573,61.6075,61.6241,31500.0
2015-04-16 15:10:00,74.16,74.2,74.13,74.2,41800.0,61.6241,61.6573,61.5992,61.6573,41800.0
2015-04-16 15:15:00,74.2,74.24,74.17,74.19,31500.0,61.6573,61.6906,61.6324,61.649,31500.0
2015-04-16 15:20:00,74.19,74.2,74.09,74.09,27700.0,61.649,61.6573,61.5659,61.5659,27700.0
2015-04-16 15:25:00,74.1,74.1,73.99,74.05,46800.0,61.5743,61.5743,61.4828,61.5327,46800.0
2015-04-16 15:30:00,74.05,74.09,74.02,74.08,45300.0,61.5327,61.5659,61.5078,61.5576,45300.0
2015-04-16 15:35:00,74.09,74.16,74.08,74.15,47400.0,61.5659,61.6241,61.5576,61.6158,47400.0
2015-04-16 15:40:00,74.14,74.15,74.04,74.12,71200.0,61.6075,61.6158,61.5244,61.5909,71200.0
2015-04-16 15:45:00,74.11,74.12,74.03,74.08,77700.0,61.5826,61.5909,61.5161,61.5576,77700.0
2015-04-16 15:50:00,74.08,74.08,74.04,74.06,64600.0,61.5576,61.5576,61.5244,61.541,64600.0
2015-04-16 15:55:00,74.06,74.1,74.04,74.08,132700.0,61.541,61.5743,61.5244,61.5576,132700.0
2015-04-17 09:30:00,73.6,73.87,73.46,73.7,329900.0,61.1588,61.3831,61.0424,61.2419,329900.0
2015-04-17 09:35:00,73.75,73.89,73.61,73.62,45400.0,61.2834,61.3998,61.1671,61.1754,45400.0
2015-04-17 09:40:00,73.61,73.62,73.1,73.3,69100.0,61.1671,61.1754,60.7433,60.9095,69100.0
2015-04-17 09:45:00,73.3,73.42,73.12,73.42,55200.0,60.9095,61.0092,60.7599,61.0092,55200.0
2015-04-17 09:50:00,73.42,73.56,73.3,73.54,65200.0,61.0092,61.1255,60.9095,61.1089,65200.0
2015-04-17 09:55:00,73.54,73.63,73.43,73.55,46500.0,61.1089,61.1837,61.0175,61.1172,46500.0
2015-04-17 10:00:00,73.56,73.63,73.38,73.38,32200.0,61.1255,61.1837,60.976,60.976,32200.0
2015-04-17 10:05:00,73.37,73.37,73.25,73.31,81900.0,60.9677,60.9677,60.8679,60.9178,81900.0
2015-04-17 10:10:00,73.32,73.44,73.22,73.36,72300.0,60.9261,61.0258,60.843,60.9593,72300.0
2015-04-17 10:15:00,73.36,73.37,73.13,73.18,71800.0,60.9593,60.9677,60.7682,60.8098,71800.0
2015-04-17 10:20:00,73.18,73.18,73.02,73.07,61400.0,60.8098,60.8098,60.6768,60.7184,61400.0
2015-04-17 10:25:00,73.07,73.13,72.98,73.07,68200.0,60.7184,60.7682,60.6436,60.7184,68200.0
2015-04-17 10:30:00,73.09,73.17,73.06,73.11,51000.0,60.735,60.8015,60.7101,60.7516,51000.0
2015-04-17 10:35:00,73.1,73.1,72.96,72.99,50100.0,60.7433,60.7433,60.627,60.6519,50100.0
2015-04-17 10:40:00,72.98,73.09,72.98,73.06,42000.0,60.6436,60.735,60.6436,60.7101,42000.0
2015-04-17 10:45:00,73.08,73.09,72.96,72.98,52600.0,60.7267,60.735,60.627,60.6436,52600.0
2015-04-17 10:50:00,72.98,72.98,72.81,72.88,68500.0,60.6436,60.6436,60.5023,60.5605,68500.0
2015-04-17 10:55:00,72.89,72.96,72.85,72.9,36500.0,60.5688,60.627,60.5356,60.5771,36500.0
2015-04-17 11:00:00,72.89,72.92,72.82,72.86,34000.0,60.5688,60.5937,60.5106,60.5439,34000.0
2015-04-17 11:05:00,72.87,72.96,72.81,72.96,25600.0,60.5522,60.627,60.5023,60.627,25600.0
2015-04-17 11:10:00,72.95,73.01,72.94,72.98,36600.0,60.6186,60.6685,60.6103,60.6436,36600.0
2015-04-17 11:15:00,72.98,72.98,72.91,72.94,31600.0,60.6436,60.6436,60.5854,60.6103,31600.0
2015-04-17 11:20:00,72.95,73.0,72.94,72.98,43800.0,60.6186,60.6602,60.6103,60.6436,43800.0
2015-04-17 11:25:00,72.98,73.04,72.94,72.97,42700.0,60.6436,60.6934,60.6103,60.6353,42700.0
2015-04-17 11:30:00,72.97,72.98,72.9,72.94,30100.0,60.6353,60.6436,60.5771,60.6103,30100.0
2015-04-17 11:35:00,72.95,73.0,72.91,72.94,38800.0,60.6186,60.6602,60.5854,60.6103,38800.0
2015-04-17 11:40:00,72.94,72.95,72.89,72.91,33700.0,60.6103,60.6186,60.5688,60.5854,33700.0
2015-04-17 11:45:00,72.91,73.07,72.91,73.07,27400.0,60.5854,60.7184,60.5854,60.7184,27400.0
2015-04-17 11:50:00,73.07,73.12,73.06,73.11,45200.0,60.7184,60.7599,60.7101,60.7516,45200.0
2015-04-17 11:55:00,73.11,73.12,73.07,73.07,21500.0,60.7516,60.7599,60.7184,60.7184,21500.0
2015-04-17 12:00:00,73.07,73.1,73.06,73.09,23200.0,60.7184,60.7433,60.7101,60.735,23200.0
2015-04-17 12:05:00,73.09,73.1,73.06,73.09,25200.0,60.735,60.7433,60.7101,60.735,25200.0
2015-04-17 12:10:00,73.08,73.18,73.07,73.14,30800.0,60.7267,60.8098,60.7184,60.7765,30800.0
2015-04-17 12:15:00,73.15,73.15,73.0,73.02,58500.0,60.7848,60.7848,60.6602,60.6768,58500.0
2015-04-17 12:20:00,73.02,73.04,72.92,72.92,102100.0,60.6768,60.6934,60.5937,60.5937,102100.0
2015-04-17 12:25:00,72.93,72.95,72.82,72.88,46200.0,60.602,60.6186,60.5106,60.5605,46200.0
2015-04-17 12:30:00,72.87,72.87,72.71,72.81,66700.0,60.5522,60.5522,60.4192,60.5023,66700.0
2015-04-17 12:35:00,72.81,72.82,72.75,72.76,29200.0,60.5023,60.5106,60.4525,60.4608,29200.0
2015-04-17 12:40:00,72.76,72.76,72.62,72.67,55400.0,60.4608,60.4608,60.3444,60.386,55400.0
2015-04-17 12:45:00,72.67,72.76,72.66,72.75,30100.0,60.386,60.4608,60.3777,60.4525,30100.0
2015-04-17 12:50:00,72.76,72.76,72.66,72.67,29200.0,60.4608,60.4608,60.3777,60.386,29200.0
2015-04-17 12:55:00,72.68,72.71,72.66,72.68,38100.0,60.3943,60.4192,60.3777,60.3943,38100.0
2015-04-17 13:00:00,72.68,72.71,72.64,72.7,43700.0,60.3943,60.4192,60.361,60.4109,43700.0
2015-04-17 13:05:00,72.7,72.71,72.66,72.69,36100.0,60.4109,60.4192,60.3777,60.4026,36100.0
2015-04-17 13:10:00,72.69,72.74,72.69,72.71,38800.0,60.4026,60.4441,60.4026,60.4192,38800.0
2015-04-17 13:15:00,72.72,72.78,72.68,72.78,43000.0,60.4275,60.4774,60.3943,60.4774,43000.0
2015-04-17 13:20:00,72.78,72.82,72.75,72.75,49500.0,60.4774,60.5106,60.4525,60.4525,49500.0
2015-04-17 13:25:00,72.76,72.8,72.73,72.79,45000.0,60.4608,60.494,60.4358,60.4857,45000.0
2015-04-17 13:30:00,72.79,72.82,72.73,72.74,79200.0,60.4857,60.5106,60.4358,60.4441,79200.0
2015-04-17 13:35:00,72.74,72.78,72.74,72.77,29300.0,60.4441,60.4774,60.4441,60.4691,29300.0
2015-04-17 13:40:00,72.76,72.77,72.73,72.77,46800.0,60.4608,60.4691,60.4358,60.4691,46800.0
2015-04-17 13:45:00,72.77,72.81,72.74,72.79,52400.0,60.4691,60.5023,60.4441,60.4857,52400.0
2015-04-17 13:50:00,72.79,72.83,72.7,72.7,75400.0,60.4857,60.5189,60.4109,60.4109,75400.0
2015-04-17 13:55:00,72.7,72.72,72.62,72.72,88200.0,60.4109,60.4275,60.3444,60.4275,88200.0
2015-04-17 14:00:00,72.71,72.74,72.63,72.64,41500.0,60.4192,60.4441,60.3527,60.361,41500.0
2015-04-17 14:05:00,72.65,72.71,72.57,72.63,59500.0,60.3694,60.4192,60.3029,60.3527,59500.0
2015-04-17 14:10:00,72.6,72.63,72.58,72.59,25800.0,60.3278,60.3527,60.3112,60.3195,25800.0
2015-04-17 14:15:00,72.59,72.6,72.47,72.56,92300.0,60.3195,60.3278,60.2198,60.2946,92300.0
2015-04-17 14:20:00,72.56,72.63,72.54,72.62,33400.0,60.2946,60.3527,60.278,60.3444,33400.0
2015-04-17 14:25:00,72.63,72.74,72.6,72.72,67500.0,60.3527,60.4441,60.3278,60.4275,67500.0
2015-04-17 14:30:00,72.72,72.72,72.65,72.68,57300.0,60.4275,60.4275,60.3694,60.3943,57300.0
2015-04-17 14:35:00,72.68,72.68,72.56,72.64,53600.0,60.3943,60.3943,60.2946,60.361,53600.0
2015-04-17 14:40:00,72.64,72.67,72.57,72.6,44500.0,60.361,60.386,60.3029,60.3278,44500.0
2015-04-17 14:45:00,72.59,72.6,72.51,72.59,48800.0,60.3195,60.3278,60.253,60.3195,48800.0
2015-04-17 14:50:00,72.58,72.64,72.58,72.61,73800.0,60.3112,60.361,60.3112,60.3361,73800.0
2015-04-17 14:55:00,72.6,72.65,72.59,72.59,30200.0,60.3278,60.3694,60.3195,60.3195,30200.0
2015-04-17 15:00:00,72.59,72.7,72.57,72.68,65700.0,60.3195,60.4109,60.3029,60.3943,65700.0
2015-04-17 15:05:00,72.68,72.7,72.6,72.6,64400.0,60.3943,60.4109,60.3278,60.3278,64400.0
2015-04-17 15:10:00,72.6,72.72,72.6,72.7,52500.0,60.3278,60.4275,60.3278,60.4109,52500.0
2015-04-17 15:15:00,72.7,72.71,72.63,72.66,58200.0,60.4109,60.4192,60.3527,60.3777,58200.0
2015-04-17 15:20:00,72.66,72.66,72.54,72.6,46500.0,60.3777,60.3777,60.278,60.3278,46500.0
2015-04-17 15:25:00,72.61,72.74,72.59,72.73,58300.0,60.3361,60.4441,60.3195,60.4358,58300.0
2015-04-17 15:30:00,72.73,72.88,72.71,72.86,89900.0,60.4358,60.5605,60.4192,60.5439,89900.0
2015-04-17 15:35:00,72.86,72.87,72.74,72.76,98600.0,60.5439,60.5522,60.4441,60.4608,98600.0
2015-04-17 15:40:00,72.76,72.77,72.66,72.67,108400.0,60.4608,60.4691,60.3777,60.386,108400.0
2015-04-17 15:45:00,72.67,72.67,72.53,72.56,133400.0,60.386,60.386,60.2696,60.2946,133400.0
2015-04-17 15:50:00,72.57,72.58,72.53,72.57,141200.0,60.3029,60.3112,60.2696,60.3029,141200.0
2015-04-17 15:55:00,72.56,72.59,72.5,72.55,276100.0,60.2946,60.3195,60.2447,60.2863,276100.0
2015-04-20 09:30:00,72.89,73.05,72.75,72.9,75800.0,60.7606,60.894,60.6439,60.7689,75800.0
2015-04-20 09:35:00,72.89,73.13,72.75,72.78,62400.0,60.7606,60.9607,60.6439,60.6689,62400.0
2015-04-20 09:40:00,72.76,72.9,72.67,72.9,42600.0,60.6522,60.7689,60.5772,60.7689,42600.0
2015-04-20 09:45:00,72.89,73.0,72.85,72.87,28600.0,60.7606,60.8523,60.7273,60.7439,28600.0
2015-04-20 09:50:00,72.87,72.94,72.75,72.77,25200.0,60.7439,60.8023,60.6439,60.6606,25200.0
2015-04-20 09:55:00,72.77,72.95,72.75,72.83,50300.0,60.6606,60.8106,60.6439,60.7106,50300.0
2015-04-20 10:00:00,72.84,72.89,72.63,72.73,85500.0,60.7189,60.7606,60.5439,60.6272,85500.0
2015-04-20 10:05:00,72.76,72.83,72.62,72.7,61900.0,60.6522,60.7106,60.5355,60.6022,61900.0
2015-04-20 10:10:00,72.69,72.71,72.64,72.71,28500.0,60.5939,60.6105,60.5522,60.6105,28500.0
2015-04-20 10:15:00,72.7,72.72,72.59,72.68,64900.0,60.6022,60.6189,60.5105,60.5855,64900.0
2015-04-20 10:20:00,72.69,72.71,72.64,72.64,62300.0,60.5939,60.6105,60.5522,60.5522,62300.0
2015-04-20 10:25:00,72.63,72.66,72.59,72.6,41200.0,60.5439,60.5689,60.5105,60.5189,41200.0
2015-04-20 10:30:00,72.62,72.67,72.61,72.61,42700.0,60.5355,60.5772,60.5272,60.5272,42700.0
2015-04-20 10:35:00,72.61,72.67,72.6,72.6,32400.0,60.5272,60.5772,60.5189,60.5189,32400.0
2015-04-20 10:40:00,72.6,72.64,72.59,72.63,27200.0,60.5189,60.5522,60.5105,60.5439,27200.0
2015-04-20 10:45:00,72.62,72.63,72.6,72.61,17500.0,60.5355,60.5439,60.5189,60.5272,17500.0
2015-04-20 10:50:00,72.61,72.67,72.6,72.62,31800.0,60.5272,60.5772,60.5189,60.5355,31800.0
2015-04-20 10:55:00,72.63,72.71,72.63,72.66,36200.0,60.5439,60.6105,60.5439,60.5689,36200.0
2015-04-20 11:00:00,72.67,72.81,72.67,72.81,64400.0,60.5772,60.6939,60.5772,60.6939,64400.0
2015-04-20 11:05:00,72.8,72.9,72.79,72.8,20500.0,60.6856,60.7689,60.6772,60.6856,20500.0
2015-04-20 11:10:00,72.81,72.82,72.69,72.73,43400.0,60.6939,60.7022,60.5939,60.6272,43400.0
2015-04-20 11:15:00,72.74,72.81,72.69,72.75,30400.0,60.6356,60.6939,60.5939,60.6439,30400.0
2015-04-20 11:20:00,72.75,72.79,72.74,72.75,23700.0,60.6439,60.6772,60.6356,60.6439,23700.0
2015-04-20 11:25:00,72.75,72.79,72.72,72.77,13300.0,60.6439,60.6772,60.6189,60.6606,13300.0
2015-04-20 11:30:00,72.77,72.81,72.65,72.65,67000.0,60.6606,60.6939,60.5605,60.5605,67000.0
2015-04-20 11:35:00,72.65,72.72,72.58,72.58,36000.0,60.5605,60.6189,60.5022,60.5022,36000.0
2015-04-20 11:40:00,72.58,72.67,72.55,72.57,41600.0,60.5022,60.5772,60.4772,60.4938,41600.0
2015-04-20 11:45:00,72.57,72.68,72.57,72.68,22200.0,60.4938,60.5855,60.4938,60.5855,22200.0
2015-04-20 11:50:00,72.69,72.75,72.67,72.75,14500.0,60.5939,60.6439,60.5772,60.6439,14500.0
2015-04-20 11:55:00,72.75,72.78,72.68,72.71,36600.0,60.6439,60.6689,60.5855,60.6105,36600.0
2015-04-20 12:00:00,72.71,72.72,72.65,72.65,21300.0,60.6105,60.6189,60.5605,60.5605,21300.0
2015-04-20 12:05:00,72.65,72.66,72.64,72.64,73900.0,60.5605,60.5689,60.5522,60.5522,73900.0
2015-04-20 12:10:00,72.65,72.67,72.64,72.67,129400.0,60.5605,60.5772,60.5522,60.5772,129400.0
2015-04-20 12:15:00,72.66,72.73,72.63,72.71,193000.0,60.5689,60.6272,60.5439,60.6105,193000.0
2015-04-20 12:20:00,72.72,72.8,72.72,72.79,23100.0,60.6189,60.6856,60.6189,60.6772,23100.0
2015-04-20 12:25:00,72.8,72.85,72.73,72.73,22400.0,60.6856,60.7273,60.6272,60.6272,22400.0
2015-04-20 12:30:00,72.74,72.77,72.73,72.76,10800.0,60.6356,60.6606,60.6272,60.6522,10800.0
2015-04-20 12:35:00,72.76,72.77,72.7,72.7,8700.0,60.6522,60.6606,60.6022,60.6022,8700.0
2015-04-20 12:40:00,72.71,72.74,72.69,72.73,13700.0,60.6105,60.6356,60.5939,60.6272,13700.0
2015-04-20 12:45:00,72.73,72.74,72.72,72.73,10500.0,60.6272,60.6356,60.6189,60.6272,10500.0
2015-04-20 12:50:00,72.73,72.78,72.72,72.77,14700.0,60.6272,60.6689,60.6189,60.6606,14700.0
2015-04-20 12:55:00,72.77,72.89,72.77,72.88,27000.0,60.6606,60.7606,60.6606,60.7523,27000.0
2015-04-20 13:00:00,72.89,72.89,72.8,72.81,25700.0,60.7606,60.7606,60.6856,60.6939,25700.0
2015-04-20 13:05:00,72.8,72.8,72.72,72.75,12000.0,60.6856,60.6856,60.6189,60.6439,12000.0
2015-04-20 13:10:00,72.75,72.81,72.75,72.78,14300.0,60.6439,60.6939,60.6439,60.6689,14300.0
2015-04-20 13:15:00,72.79,72.79,72.68,72.69,10900.0,60.6772,60.6772,60.5855,60.5939,10900.0
2015-04-20 13:20:00,72.69,72.75,72.66,72.66,27000.0,60.5939,60.6439,60.5689,60.5689,27000.0
2015-04-20 13:25:00,72.67,72.74,72.66,72.73,16600.0,60.5772,60.6356,60.5689,60.6272,16600.0
2015-04-20 13:30:00,72.74,72.77,72.72,72.72,12500.0,60.6356,60.6606,60.6189,60.6189,12500.0
2015-04-20 13:35:00,72.71,72.81,72.7,72.81,14200.0,60.6105,60.6939,60.6022,60.6939,14200.0
2015-04-20 13:40:00,72.81,72.86,72.79,72.83,18200.0,60.6939,60.7356,60.6772,60.7106,18200.0
2015-04-20 13:45:00,72.84,72.88,72.83,72.87,14700.0,60.7189,60.7523,60.7106,60.7439,14700.0
2015-04-20 13:50:00,72.86,72.88,72.8,72.84,18600.0,60.7356,60.7523,60.6856,60.7189,18600.0
2015-04-20 13:55:00,72.84,72.89,72.83,72.84,33400.0,60.7189,60.7606,60.7106,60.7189,33400.0
2015-04-20 14:00:00,72.83,72.9,72.82,72.89,16100.0,60.7106,60.7689,60.7022,60.7606,16100.0
2015-04-20 14:05:00,72.89,72.89,72.8,72.81,22200.0,60.7606,60.7606,60.6856,60.6939,22200.0
2015-04-20 14:10:00,72.8,72.81,72.71,72.72,36200.0,60.6856,60.6939,60.6105,60.6189,36200.0
2015-04-20 14:15:00,72.71,72.78,72.71,72.77,24300.0,60.6105,60.6689,60.6105,60.6606,24300.0
2015-04-20 14:20:00,72.79,72.81,72.76,72.77,19900.0,60.6772,60.6939,60.6522,60.6606,19900.0
2015-04-20 14:25:00,72.78,72.82,72.78,72.79,13100.0,60.6689,60.7022,60.6689,60.6772,13100.0
2015-04-20 14:30:00,72.79,72.79,72.76,72.78,10700.0,60.6772,60.6772,60.6522,60.6689,10700.0
2015-04-20 14:35:00,72.78,72.86,72.77,72.83,20800.0,60.6689,60.7356,60.6606,60.7106,20800.0
2015-04-20 14:40:00,72.84,72.89,72.83,72.86,11300.0,60.7189,60.7606,60.7106,60.7356,11300.0
2015-04-20 14:45:00,72.86,72.87,72.76,72.8,37700.0,60.7356,60.7439,60.6522,60.6856,37700.0
2015-04-20 14:50:00,72.79,72.79,72.68,72.71,25200.0,60.6772,60.6772,60.5855,60.6105,25200.0
2015-04-20 14:55:00,72.7,72.74,72.7,72.74,21800.0,60.6022,60.6356,60.6022,60.6356,21800.0
2015-04-20 15:00:00,72.73,72.75,72.71,72.73,36400.0,60.6272,60.6439,60.6105,60.6272,36400.0
2015-04-20 15:05:00,72.72,72.76,72.71,72.76,44600.0,60.6189,60.6522,60.6105,60.6522,44600.0
2015-04-20 15:10:00,72.76,72.8,72.75,72.76,29000.0,60.6522,60.6856,60.6439,60.6522,29000.0
2015-04-20 15:15:00,72.76,72.78,72.75,72.75,18700.0,60.6522,60.6689,60.6439,60.6439,18700.0
2015-04-20 15:20:00,72.75,72.76,72.68,72.71,51200.0,60.6439,60.6522,60.5855,60.6105,51200.0
2015-04-20 15:25:00,72.7,72.77,72.68,72.72,41800.0,60.6022,60.6606,60.5855,60.6189,41800.0
2015-04-20 15:30:00,72.72,72.75,72.65,72.69,52400.0,60.6189,60.6439,60.5605,60.5939,52400.0
2015-04-20 15:35:00,72.69,72.71,72.65,72.67,61700.0,60.5939,60.6105,60.5605,60.5772,61700.0
2015-04-20 15:40:00,72.67,72.7,72.62,72.65,64700.0,60.5772,60.6022,60.5355,60.5605,64700.0
2015-04-20 15:45:00,72.64,72.69,72.62,72.66,94800.0,60.5522,60.5939,60.5355,60.5689,94800.0
2015-04-20 15:50:00,72.65,72.69,72.63,72.68,100900.0,60.5605,60.5939,60.5439,60.5855,100900.0
2015-04-20 15:55:00,72.68,72.69,72.63,72.63,173000.0,60.5855,60.5939,60.5439,60.5439,173000.0
2015-04-21 09:30:00,72.86,73.4,72.86,73.19,124200.0,60.7356,61.1857,60.7356,61.0107,124200.0
2015-04-21 09:35:00,73.18,73.37,73.16,73.29,43200.0,61.0023,61.1607,60.9857,61.094,43200.0
2015-04-21 09:40:00,73.28,73.28,72.87,73.02,32900.0,61.0857,61.0857,60.7439,60.869,32900.0
2015-04-21 09:45:00,73.03,73.15,73.03,73.08,28200.0,60.8773,60.9773,60.8773,60.919,28200.0
2015-04-21 09:50:00,73.11,73.12,72.96,73.05,67300.0,60.944,60.9523,60.8189,60.894,67300.0
2015-04-21 09:55:00,73.07,73.11,72.99,72.99,33500.0,60.9106,60.944,60.844,60.844,33500.0
2015-04-21 10:00:00,72.99,73.05,72.88,72.95,43900.0,60.844,60.894,60.7523,60.8106,43900.0
2015-04-21 10:05:00,72.95,72.96,72.84,72.92,52600.0,60.8106,60.8189,60.7189,60.7856,52600.0
2015-04-21 10:10:00,72.93,73.07,72.93,72.96,34700.0,60.7939,60.9106,60.7939,60.8189,34700.0
2015-04-21 10:15:00,72.97,73.06,72.93,72.97,72300.0,60.8273,60.9023,60.7939,60.8273,72300.0
2015-04-21 10:20:00,72.95,73.02,72.89,73.0,42300.0,60.8106,60.869,60.7606,60.8523,42300.0
2015-04-21 10:25:00,73.0,73.01,72.92,72.94,20700.0,60.8523,60.8606,60.7856,60.8023,20700.0
2015-04-21 10:30:00,72.96,72.96,72.81,72.91,31400.0,60.8189,60.8189,60.6939,60.7773,31400.0
2015-04-21 10:35:00,72.91,72.99,72.86,72.91,35600.0,60.7773,60.844,60.7356,60.7773,35600.0
2015-04-21 10:40:00,72.92,72.97,72.87,72.95,46100.0,60.7856,60.8273,60.7439,60.8106,46100.0
2015-04-21 10:45:00,72.96,73.01,72.93,72.97,20700.0,60.8189,60.8606,60.7939,60.8273,20700.0
2015-04-21 10:50:00,72.97,73.05,72.96,72.99,39600.0,60.8273,60.894,60.8189,60.844,39600.0
2015-04-21 10:55:00,72.98,73.06,72.97,72.99,45100.0,60.8356,60.9023,60.8273,60.844,45100.0
2015-04-21 11:00:00,72.99,73.1,72.98,73.07,32100.0,60.844,60.9356,60.8356,60.9106,32100.0
2015-04-21 11:05:00,73.08,73.11,73.04,73.07,52400.0,60.919,60.944,60.8856,60.9106,52400.0
2015-04-21 11:10:00,73.07,73.11,73.06,73.08,22900.0,60.9106,60.944,60.9023,60.919,22900.0
2015-04-21 11:15:00,73.08,73.12,73.02,73.06,37800.0,60.919,60.9523,60.869,60.9023,37800.0
2015-04-21 11:20:00,73.07,73.09,72.99,73.01,33000.0,60.9106,60.9273,60.844,60.8606,33000.0
2015-04-21 11:25:00,73.0,73.06,72.96,72.96,14700.0,60.8523,60.9023,60.8189,60.8189,14700.0
2015-04-21 11:30:00,72.95,73.05,72.91,73.05,34500.0,60.8106,60.894,60.7773,60.894,34500.0
2015-04-21 11:35:00,73.03,73.17,73.03,73.11,46900.0,60.8773,60.994,60.8773,60.944,46900.0
2015-04-21 11:40:00,73.11,73.13,72.96,72.96,19200.0,60.944,60.9607,60.8189,60.8189,19200.0
2015-04-21 11:45:00,72.96,72.98,72.92,72.97,19200.0,60.8189,60.8356,60.7856,60.8273,19200.0
2015-04-21 11:50:00,72.97,72.97,72.93,72.97,10300.0,60.8273,60.8273,60.7939,60.8273,10300.0
2015-04-21 11:55:00,72.96,72.96,72.9,72.92,24800.0,60.8189,60.8189,60.7689,60.7856,24800.0
2015-04-21 12:00:00,72.92,72.98,72.92,72.98,12300.0,60.7856,60.8356,60.7856,60.8356,12300.0
2015-04-21 12:05:00,72.97,72.98,72.92,72.98,16200.0,60.8273,60.8356,60.7856,60.8356,16200.0
2015-04-21 12:10:00,72.97,73.01,72.95,73.0,15600.0,60.8273,60.8606,60.8106,60.8523,15600.0
2015-04-21 12:15:00,73.01,73.01,72.9,72.91,15200.0,60.8606,60.8606,60.7689,60.7773,15200.0
2015-04-21 12:20:00,72.9,72.96,72.89,72.91,9300.0,60.7689,60.8189,60.7606,60.7773,9300.0
2015-04-21 12:25:00,72.9,72.98,72.9,72.93,15500.0,60.7689,60.8356,60.7689,60.7939,15500.0
2015-04-21 12:30:00,72.93,72.93,72.89,72.9,18700.0,60.7939,60.7939,60.7606,60.7689,18700.0
2015-04-21 12:35:00,72.9,72.95,72.9,72.94,23700.0,60.7689,60.8106,60.7689,60.8023,23700.0
2015-04-21 12:40:00,72.95,72.95,72.9,72.93,60800.0,60.8106,60.8106,60.7689,60.7939,60800.0
2015-04-21 12:45:00,72.93,72.95,72.89,72.94,19500.0,60.7939,60.8106,60.7606,60.8023,19500.0
2015-04-21 12:50:00,72.94,72.97,72.93,72.94,10900.0,60.8023,60.8273,60.7939,60.8023,10900.0
2015-04-21 12:55:00,72.94,73.05,72.94,73.04,22100.0,60.8023,60.894,60.8023,60.8856,22100.0
2015-04-21 13:00:00,73.04,73.12,73.03,73.11,22200.0,60.8856,60.9523,60.8773,60.944,22200.0
2015-04-21 13:05:00,73.11,73.12,73.09,73.1,16200.0,60.944,60.9523,60.9273,60.9356,16200.0
2015-04-21 13:10:00,73.1,73.2,73.09,73.2,47300.0,60.9356,61.019,60.9273,61.019,47300.0
2015-04-21 13:15:00,73.2,73.22,73.14,73.15,22500.0,61.019,61.0357,60.969,60.9773,22500.0
2015-04-21 13:20:00,73.15,73.21,73.15,73.21,25200.0,60.9773,61.0273,60.9773,61.0273,25200.0
2015-04-21 13:25:00,73.21,73.26,73.2,73.23,21000.0,61.0273,61.069,61.019,61.044,21000.0
2015-04-21 13:30:00,73.24,73.25,73.19,73.2,40500.0,61.0524,61.0607,61.0107,61.019,40500.0
2015-04-21 13:35:00,73.21,73.22,73.09,73.09,28300.0,61.0273,61.0357,60.9273,60.9273,28300.0
2015-04-21 13:40:00,73.09,73.21,73.09,73.21,26800.0,60.9273,61.0273,60.9273,61.0273,26800.0
2015-04-21 13:45:00,73.21,73.27,73.2,73.23,35400.0,61.0273,61.0774,61.019,61.044,35400.0
2015-04-21 13:50:00,73.22,73.3,73.21,73.24,29900.0,61.0357,61.1024,61.0273,61.0524,29900.0
2015-04-21 13:55:00,73.23,73.27,73.19,73.19,24400.0,61.044,61.0774,61.0107,61.0107,24400.0
2015-04-21 14:00:00,73.18,73.21,73.13,73.21,24500.0,61.0023,61.0273,60.9607,61.0273,24500.0
2015-04-21 14:05:00,73.19,73.21,73.09,73.16,24700.0,61.0107,61.0273,60.9273,60.9857,24700.0
2015-04-21 14:10:00,73.17,73.21,73.15,73.18,24900.0,60.994,61.0273,60.9773,61.0023,24900.0
2015-04-21 14:15:00,73.18,73.26,73.18,73.25,24700.0,61.0023,61.069,61.0023,61.0607,24700.0
2015-04-21 14:20:00,73.24,73.28,73.23,73.27,24500.0,61.0524,61.0857,61.044,61.0774,24500.0
2015-04-21 14:25:00,73.26,73.31,73.23,73.3,31000.0,61.069,61.1107,61.044,61.1024,31000.0
2015-04-21 14:30:00,73.31,73.34,73.27,73.33,27500.0,61.1107,61.1357,61.0774,61.1274,27500.0
2015-04-21 14:35:00,73.34,73.35,73.3,73.34,43000.0,61.1357,61.144,61.1024,61.1357,43000.0
2015-04-21 14:40:00,73.34,73.34,73.28,73.33,32500.0,61.1357,61.1357,61.0857,61.1274,32500.0
2015-04-21 14:45:00,73.33,73.38,73.32,73.38,22600.0,61.1274,61.1691,61.119,61.1691,22600.0
2015-04-21 14:50:00,73.37,73.44,73.37,73.41,48900.0,61.1607,61.2191,61.1607,61.1941,48900.0
2015-04-21 14:55:00,73.42,73.43,73.37,73.42,25200.0,61.2024,61.2107,61.1607,61.2024,25200.0
2015-04-21 15:00:00,73.43,73.47,73.42,73.43,47400.0,61.2107,61.2441,61.2024,61.2107,47400.0
2015-04-21 15:05:00,73.43,73.51,73.42,73.47,38100.0,61.2107,61.2774,61.2024,61.2441,38100.0
2015-04-21 15:10:00,73.47,73.48,73.43,73.46,33500.0,61.2441,61.2524,61.2107,61.2357,33500.0
2015-04-21 15:15:00,73.47,73.49,73.42,73.43,35100.0,61.2441,61.2607,61.2024,61.2107,35100.0
2015-04-21 15:20:00,73.43,73.5,73.4,73.48,77800.0,61.2107,61.2691,61.1857,61.2524,77800.0
2015-04-21 15:25:00,73.48,73.48,73.4,73.41,43700.0,61.2524,61.2524,61.1857,61.1941,43700.0
2015-04-21 15:30:00,73.41,73.41,73.27,73.28,81100.0,61.1941,61.1941,61.0774,61.0857,81100.0
2015-04-21 15:35:00,73.27,73.32,73.25,73.26,80700.0,61.0774,61.119,61.0607,61.069,80700.0
2015-04-21 15:40:00,73.26,73.33,73.25,73.26,69200.0,61.069,61.1274,61.0607,61.069,69200.0
2015-04-21 15:45:00,73.25,73.29,73.24,73.26,86800.0,61.0607,61.094,61.0524,61.069,86800.0
2015-04-21 15:50:00,73.25,73.33,73.25,73.33,97900.0,61.0607,61.1274,61.0607,61.1274,97900.0
2015-04-21 15:55:00,73.33,73.4,73.2,73.25,369700.0,61.1274,61.1857,61.019,61.0607,369700.0
2015-04-22 09:30:00,73.19,73.37,72.93,72.95,65300.0,61.0107,61.1607,60.7939,60.8106,65300.0
2015-04-22 09:35:00,72.96,73.04,72.77,72.78,47200.0,60.8189,60.8856,60.6606,60.6689,47200.0
2015-04-22 09:40:00,72.78,72.95,72.71,72.84,30600.0,60.6689,60.8106,60.6105,60.7189,30600.0
2015-04-22 09:45:00,72.82,72.82,72.63,72.68,61400.0,60.7022,60.7022,60.5439,60.5855,61400.0
2015-04-22 09:50:00,72.69,72.76,72.56,72.6,73800.0,60.5939,60.6522,60.4855,60.5189,73800.0
2015-04-22 09:55:00,72.59,72.87,72.59,72.79,46800.0,60.5105,60.7439,60.5105,60.6772,46800.0
2015-04-22 10:00:00,72.83,72.98,72.74,72.74,77000.0,60.7106,60.8356,60.6356,60.6356,77000.0
2015-04-22 10:05:00,72.73,72.88,72.7,72.83,31300.0,60.6272,60.7523,60.6022,60.7106,31300.0
2015-04-22 10:10:00,72.82,72.88,72.79,72.85,32200.0,60.7022,60.7523,60.6772,60.7273,32200.0
2015-04-22 10:15:00,72.85,72.86,72.73,72.79,38800.0,60.7273,60.7356,60.6272,60.6772,38800.0
2015-04-22 10:20:00,72.79,72.85,72.71,72.81,24800.0,60.6772,60.7273,60.6105,60.6939,24800.0
2015-04-22 10:25:00,72.81,72.89,72.75,72.86,29500.0,60.6939,60.7606,60.6439,60.7356,29500.0
2015-04-22 10:30:00,72.86,72.91,72.83,72.87,65300.0,60.7356,60.7773,60.7106,60.7439,65300.0
2015-04-22 10:35:00,72.88,72.9,72.79,72.79,51900.0,60.7523,60.7689,60.6772,60.6772,51900.0
2015-04-22 10:40:00,72.79,73.0,72.74,72.96,39500.0,60.6772,60.8523,60.6356,60.8189,39500.0
2015-04-22 10:45:00,72.98,73.03,72.93,73.0,35400.0,60.8356,60.8773,60.7939,60.8523,35400.0
2015-04-22 10:50:00,73.0,73.07,72.94,72.97,15800.0,60.8523,60.9106,60.8023,60.8273,15800.0
2015-04-22 10:55:00,72.97,73.06,72.94,73.05,27400.0,60.8273,60.9023,60.8023,60.894,27400.0
2015-04-22 11:00:00,73.06,73.14,73.01,73.14,38900.0,60.9023,60.969,60.8606,60.969,38900.0
2015-04-22 11:05:00,73.13,73.22,73.12,73.16,45400.0,60.9607,61.0357,60.9523,60.9857,45400.0
2015-04-22 11:10:00,73.17,73.27,73.16,73.19,26100.0,60.994,61.0774,60.9857,61.0107,26100.0
2015-04-22 11:15:00,73.19,73.24,73.06,73.06,18400.0,61.0107,61.0524,60.9023,60.9023,18400.0
2015-04-22 11:20:00,73.06,73.13,73.04,73.1,25900.0,60.9023,60.9607,60.8856,60.9356,25900.0
2015-04-22 11:25:00,73.09,73.13,73.0,73.05,22500.0,60.9273,60.9607,60.8523,60.894,22500.0
2015-04-22 11:30:00,73.03,73.1,73.02,73.06,18600.0,60.8773,60.9356,60.869,60.9023,18600.0
2015-04-22 11:35:00,73.05,73.08,72.96,73.08,21900.0,60.894,60.919,60.8189,60.919,21900.0
2015-04-22 11:40:00,73.09,73.09,73.0,73.09,16700.0,60.9273,60.9273,60.8523,60.9273,16700.0
2015-04-22 11:45:00,73.09,73.15,73.04,73.13,25900.0,60.9273,60.9773,60.8856,60.9607,25900.0
2015-04-22 11:50:00,73.12,73.15,73.04,73.11,16800.0,60.9523,60.9773,60.8856,60.944,16800.0
2015-04-22 11:55:00,73.09,73.12,73.04,73.12,9600.0,60.9273,60.9523,60.8856,60.9523,9600.0
2015-04-22 12:00:00,73.12,73.13,72.95,72.97,22800.0,60.9523,60.9607,60.8106,60.8273,22800.0
2015-04-22 12:05:00,72.97,73.08,72.94,73.03,45400.0,60.8273,60.919,60.8023,60.8773,45400.0
2015-04-22 12:10:00,73.03,73.12,73.0,73.11,23100.0,60.8773,60.9523,60.8523,60.944,23100.0
2015-04-22 12:15:00,73.11,73.11,73.0,73.03,25300.0,60.944,60.944,60.8523,60.8773,25300.0
2015-04-22 12:20:00,73.03,73.11,73.02,73.07,17600.0,60.8773,60.944,60.869,60.9106,17600.0
2015-04-22 12:25:00,73.08,73.11,73.03,73.05,17200.0,60.919,60.944,60.8773,60.894,17200.0
2015-04-22 12:30:00,73.06,73.07,73.0,73.01,17000.0,60.9023,60.9106,60.8523,60.8606,17000.0
2015-04-22 12:35:00,73.02,73.05,72.99,73.01,17900.0,60.869,60.894,60.844,60.8606,17900.0
2015-04-22 12:40:00,73.01,73.02,72.95,72.98,21600.0,60.8606,60.869,60.8106,60.8356,21600.0
2015-04-22 12:45:00,72.96,73.03,72.96,72.99,15300.0,60.8189,60.8773,60.8189,60.844,15300.0
2015-04-22 12:50:00,73.0,73.01,72.95,72.99,22900.0,60.8523,60.8606,60.8106,60.844,22900.0
2015-04-22 12:55:00,72.99,73.01,72.9,72.9,20000.0,60.844,60.8606,60.7689,60.7689,20000.0
2015-04-22 13:00:00,72.91,72.99,72.9,72.94,23100.0,60.7773,60.844,60.7689,60.8023,23100.0
2015-04-22 13:05:00,72.94,72.94,72.88,72.9,27600.0,60.8023,60.8023,60.7523,60.7689,27600.0
2015-04-22 13:10:00,72.91,72.97,72.9,72.96,19500.0,60.7773,60.8273,60.7689,60.8189,19500.0
2015-04-22 13:15:00,72.97,73.01,72.93,72.94,13600.0,60.8273,60.8606,60.7939,60.8023,13600.0
2015-04-22 13:20:00,72.95,73.0,72.95,72.99,15800.0,60.8106,60.8523,60.8106,60.844,15800.0
2015-04-22 13:25:00,73.0,73.03,72.95,72.95,19000.0,60.8523,60.8773,60.8106,60.8106,19000.0
2015-04-22 13:30:00,72.95,73.03,72.95,73.0,15400.0,60.8106,60.8773,60.8106,60.8523,15400.0
2015-04-22 13:35:00,72.99,73.02,72.94,72.95,16600.0,60.844,60.869,60.8023,60.8106,16600.0
2015-04-22 13:40:00,72.95,73.01,72.94,73.0,26500.0,60.8106,60.8606,60.8023,60.8523,26500.0
2015-04-22 13:45:00,72.99,73.01,72.97,72.99,20700.0,60.844,60.8606,60.8273,60.844,20700.0
2015-04-22 13:50:00,72.99,73.01,72.96,72.98,19100.0,60.844,60.8606,60.8189,60.8356,19100.0
2015-04-22 13:55:00,72.97,73.0,72.97,72.99,18900.0,60.8273,60.8523,60.8273,60.844,18900.0
2015-04-22 14:00:00,73.0,73.08,73.0,73.07,45000.0,60.8523,60.919,60.8523,60.9106,45000.0
2015-04-22 14:05:00,73.09,73.19,73.09,73.18,26200.0,60.9273,61.0107,60.9273,61.0023,26200.0
2015-04-22 14:10:00,73.19,73.25,73.17,73.18,17800.0,61.0107,61.0607,60.994,61.0023,17800.0
2015-04-22 14:15:00,73.2,73.27,73.18,73.23,29500.0,61.019,61.0774,61.0023,61.044,29500.0
2015-04-22 14:20:00,73.23,73.3,73.22,73.3,16100.0,61.044,61.1024,61.0357,61.1024,16100.0
2015-04-22 14:25:00,73.3,73.33,73.21,73.22,24500.0,61.1024,61.1274,61.0273,61.0357,24500.0
2015-04-22 14:30:00,73.23,73.29,73.22,73.28,32400.0,61.044,61.094,61.0357,61.0857,32400.0
2015-04-22 14:35:00,73.29,73.31,73.27,73.28,12500.0,61.094,61.1107,61.0774,61.0857,12500.0
2015-04-22 14:40:00,73.28,73.32,73.27,73.28,19400.0,61.0857,61.119,61.0774,61.0857,19400.0
2015-04-22 14:45:00,73.28,73.3,73.28,73.3,14100.0,61.0857,61.1024,61.0857,61.1024,14100.0
2015-04-22 14:50:00,73.29,73.3,73.16,73.17,29200.0,61.094,61.1024,60.9857,60.994,29200.0
2015-04-22 14:55:00,73.18,73.21,73.17,73.17,19000.0,61.0023,61.0273,60.994,60.994,19000.0
2015-04-22 15:00:00,73.18,73.29,73.18,73.26,22700.0,61.0023,61.094,61.0023,61.069,22700.0
2015-04-22 15:05:00,73.26,73.27,73.2,73.22,37000.0,61.069,61.0774,61.019,61.0357,37000.0
2015-04-22 15:10:00,73.22,73.25,73.19,73.2,22200.0,61.0357,61.0607,61.0107,61.019,22200.0
2015-04-22 15:15:00,73.2,73.28,73.18,73.27,35800.0,61.019,61.0857,61.0023,61.0774,35800.0
2015-04-22 15:20:00,73.28,73.31,73.25,73.28,52300.0,61.0857,61.1107,61.0607,61.0857,52300.0
2015-04-22 15:25:00,73.27,73.27,73.21,73.23,53500.0,61.0774,61.0774,61.0273,61.044,53500.0
2015-04-22 15:30:00,73.23,73.26,73.11,73.12,62000.0,61.044,61.069,60.944,60.9523,62000.0
2015-04-22 15:35:00,73.12,73.13,73.06,73.12,71200.0,60.9523,60.9607,60.9023,60.9523,71200.0
2015-04-22 15:40:00,73.11,73.13,73.04,73.06,93600.0,60.944,60.9607,60.8856,60.9023,93600.0
2015-04-22 15:45:00,73.05,73.11,73.03,73.06,64400.0,60.894,60.944,60.8773,60.9023,64400.0
2015-04-22 15:50:00,73.05,73.11,73.03,73.07,76400.0,60.894,60.944,60.8773,60.9106,76400.0
2015-04-22 15:55:00,73.08,73.1,73.02,73.06,179200.0,60.919,60.9356,60.869,60.9023,179200.0
2015-04-23 09:30:00,72.95,73.2,72.92,73.17,55000.0,60.8106,61.019,60.7856,60.994,55000.0
2015-04-23 09:35:00,73.2,73.42,73.1,73.42,41300.0,61.019,61.2024,60.9356,61.2024,41300.0
2015-04-23 09:40:00,73.42,73.45,73.12,73.17,40700.0,61.2024,61.2274,60.9523,60.994,40700.0
2015-04-23 09:45:00,73.19,73.25,73.14,73.2,38200.0,61.0107,61.0607,60.969,61.019,38200.0
2015-04-23 09:50:00,73.21,73.41,73.18,73.38,108400.0,61.0273,61.1941,61.0023,61.1691,108400.0
2015-04-23 09:55:00,73.4,73.62,73.39,73.56,77100.0,61.1857,61.3691,61.1774,61.3191,77100.0
2015-04-23 10:00:00,73.55,73.57,73.37,73.55,57600.0,61.3108,61.3274,61.1607,61.3108,57600.0
2015-04-23 10:05:00,73.56,73.65,73.54,73.58,33300.0,61.3191,61.3941,61.3024,61.3358,33300.0
2015-04-23 10:10:00,73.57,73.58,73.41,73.54,36900.0,61.3274,61.3358,61.1941,61.3024,36900.0
2015-04-23 10:15:00,73.55,73.61,73.42,73.48,28400.0,61.3108,61.3608,61.2024,61.2524,28400.0
2015-04-23 10:20:00,73.47,73.57,73.4,73.5,38200.0,61.2441,61.3274,61.1857,61.2691,38200.0
2015-04-23 10:25:00,73.49,73.58,73.47,73.56,16300.0,61.2607,61.3358,61.2441,61.3191,16300.0
2015-04-23 10:30:00,73.56,73.58,73.5,73.58,21600.0,61.3191,61.3358,61.2691,61.3358,21600.0
2015-04-23 10:35:00,73.58,73.59,73.36,73.4,55100.0,61.3358,61.3441,61.1524,61.1857,55100.0
2015-04-23 10:40:00,73.4,73.65,73.4,73.64,41800.0,61.1857,61.3941,61.1857,61.3858,41800.0
2015-04-23 10:45:00,73.64,73.69,73.56,73.59,46700.0,61.3858,61.4275,61.3191,61.3441,46700.0
2015-04-23 10:50:00,73.58,73.59,73.47,73.5,13800.0,61.3358,61.3441,61.2441,61.2691,13800.0
2015-04-23 10:55:00,73.5,73.6,73.47,73.47,20600.0,61.2691,61.3524,61.2441,61.2441,20600.0
2015-04-23 11:00:00,73.47,73.51,73.44,73.44,18900.0,61.2441,61.2774,61.2191,61.2191,18900.0
2015-04-23 11:05:00,73.43,73.54,73.36,73.49,22600.0,61.2107,61.3024,61.1524,61.2607,22600.0
2015-04-23 11:10:00,73.49,73.52,73.44,73.47,15000.0,61.2607,61.2858,61.2191,61.2441,15000.0
2015-04-23 11:15:00,73.47,73.48,73.37,73.38,18200.0,61.2441,61.2524,61.1607,61.1691,18200.0
2015-04-23 11:20:00,73.37,73.42,73.33,73.41,14900.0,61.1607,61.2024,61.1274,61.1941,14900.0
2015-04-23 11:25:00,73.42,73.49,73.39,73.48,25400.0,61.2024,61.2607,61.1774,61.2524,25400.0
2015-04-23 11:30:00,73.47,73.48,73.41,73.45,15400.0,61.2441,61.2524,61.1941,61.2274,15400.0
2015-04-23 11:35:00,73.45,73.58,73.45,73.58,23600.0,61.2274,61.3358,61.2274,61.3358,23600.0
2015-04-23 11:40:00,73.57,73.58,73.53,73.53,26900.0,61.3274,61.3358,61.2941,61.2941,26900.0
2015-04-23 11:45:00,73.53,73.55,73.42,73.5,67600.0,61.2941,61.3108,61.2024,61.2691,67600.0
2015-04-23 11:50:00,73.49,73.78,73.48,73.75,40700.0,61.2607,61.5025,61.2524,61.4775,40700.0
2015-04-23 11:55:00,73.78,73.84,73.77,73.78,26200.0,61.5025,61.5525,61.4942,61.5025,26200.0
2015-04-23 12:00:00,73.8,73.81,73.72,73.73,15400.0,61.5192,61.5275,61.4525,61.4608,15400.0
2015-04-23 12:05:00,73.73,73.79,73.73,73.76,15000.0,61.4608,61.5108,61.4608,61.4858,15000.0
2015-04-23 12:10:00,73.76,73.81,73.73,73.8,11200.0,61.4858,61.5275,61.4608,61.5192,11200.0
2015-04-23 12:15:00,73.8,73.85,73.78,73.83,16400.0,61.5192,61.5608,61.5025,61.5442,16400.0
2015-04-23 12:20:00,73.83,73.84,73.78,73.79,14900.0,61.5442,61.5525,61.5025,61.5108,14900.0
2015-04-23 12:25:00,73.8,73.83,73.76,73.76,21200.0,61.5192,61.5442,61.4858,61.4858,21200.0
2015-04-23 12:30:00,73.76,73.79,73.68,73.71,31900.0,61.4858,61.5108,61.4191,61.4441,31900.0
2015-04-23 12:35:00,73.73,73.87,73.73,73.82,38300.0,61.4608,61.5775,61.4608,61.5358,38300.0
2015-04-23 12:40:00,73.81,73.9,73.8,73.84,52000.0,61.5275,61.6025,61.5192,61.5525,52000.0
2015-04-23 12:45:00,73.84,73.86,73.78,73.81,24500.0,61.5525,61.5692,61.5025,61.5275,24500.0
2015-04-23 12:50:00,73.81,73.86,73.78,73.81,14800.0,61.5275,61.5692,61.5025,61.5275,14800.0
2015-04-23 12:55:00,73.82,73.83,73.76,73.82,17400.0,61.5358,61.5442,61.4858,61.5358,17400.0
2015-04-23 13:00:00,73.81,73.82,73.74,73.74,34600.0,61.5275,61.5358,61.4691,61.4691,34600.0
2015-04-23 13:05:00,73.73,73.74,73.69,73.69,15500.0,61.4608,61.4691,61.4275,61.4275,15500.0
2015-04-23 13:10:00,73.69,73.71,73.64,73.66,22300.0,61.4275,61.4441,61.3858,61.4025,22300.0
2015-04-23 13:15:00,73.68,73.71,73.66,73.7,28600.0,61.4191,61.4441,61.4025,61.4358,28600.0
2015-04-23 13:20:00,73.71,73.73,73.67,73.71,29900.0,61.4441,61.4608,61.4108,61.4441,29900.0
2015-04-23 13:25:00,73.72,73.73,73.68,73.69,30600.0,61.4525,61.4608,61.4191,61.4275,30600.0
2015-04-23 13:30:00,73.68,73.7,73.65,73.67,30700.0,61.4191,61.4358,61.3941,61.4108,30700.0
2015-04-23 13:35:00,73.67,73.69,73.65,73.66,46800.0,61.4108,61.4275,61.3941,61.4025,46800.0
2015-04-23 13:40:00,73.66,73.67,73.64,73.67,15900.0,61.4025,61.4108,61.3858,61.4108,15900.0
2015-04-23 13:45:00,73.66,73.68,73.64,73.67,32500.0,61.4025,61.4191,61.3858,61.4108,32500.0
2015-04-23 13:50:00,73.67,73.72,73.66,73.71,22500.0,61.4108,61.4525,61.4025,61.4441,22500.0
2015-04-23 13:55:00,73.72,73.75,73.71,73.73,22200.0,61.4525,61.4775,61.4441,61.4608,22200.0
2015-04-23 14:00:00,73.74,73.78,73.69,73.78,78200.0,61.4691,61.5025,61.4275,61.5025,78200.0
2015-04-23 14:05:00,73.78,73.83,73.77,73.8,40500.0,61.5025,61.5442,61.4942,61.5192,40500.0
2015-04-23 14:10:00,73.8,73.81,73.75,73.77,35000.0,61.5192,61.5275,61.4775,61.4942,35000.0
2015-04-23 14:15:00,73.78,73.78,73.68,73.69,38200.0,61.5025,61.5025,61.4191,61.4275,38200.0
2015-04-23 14:20:00,73.69,73.73,73.62,73.62,34000.0,61.4275,61.4608,61.3691,61.3691,34000.0
2015-04-23 14:25:00,73.62,73.64,73.61,73.63,25300.0,61.3691,61.3858,61.3608,61.3775,25300.0
2015-04-23 14:30:00,73.64,73.66,73.62,73.63,30600.0,61.3858,61.4025,61.3691,61.3775,30600.0
2015-04-23 14:35:00,73.61,73.64,73.58,73.64,29800.0,61.3608,61.3858,61.3358,61.3858,29800.0
2015-04-23 14:40:00,73.64,73.66,73.6,73.65,74200.0,61.3858,61.4025,61.3524,61.3941,74200.0
2015-04-23 14:45:00,73.65,73.69,73.64,73.69,21200.0,61.3941,61.4275,61.3858,61.4275,21200.0
2015-04-23 14:50:00,73.68,73.68,73.61,73.63,27900.0,61.4191,61.4191,61.3608,61.3775,27900.0
2015-04-23 14:55:00,73.63,73.65,73.61,73.62,36300.0,61.3775,61.3941,61.3608,61.3691,36300.0
2015-04-23 15:00:00,73.64,73.65,73.63,73.65,68200.0,61.3858,61.3941,61.3775,61.3941,68200.0
2015-04-23 15:05:00,73.64,73.77,73.64,73.71,76700.0,61.3858,61.4942,61.3858,61.4441,76700.0
2015-04-23 15:10:00,73.71,73.77,73.71,73.76,37400.0,61.4441,61.4942,61.4441,61.4858,37400.0
2015-04-23 15:15:00,73.76,73.77,73.71,73.72,65000.0,61.4858,61.4942,61.4441,61.4525,65000.0
2015-04-23 15:20:00,73.72,73.74,73.67,73.68,41000.0,61.4525,61.4691,61.4108,61.4191,41000.0
2015-04-23 15:25:00,73.67,73.75,73.66,73.74,41100.0,61.4108,61.4775,61.4025,61.4691,41100.0
2015-04-23 15:30:00,73.74,73.75,73.66,73.69,37300.0,61.4691,61.4775,61.4025,61.4275,37300.0
2015-04-23 15:35:00,73.7,73.76,73.69,73.73,53100.0,61.4358,61.4858,61.4275,61.4608,53100.0
2015-04-23 15:40:00,73.73,73.76,73.66,73.68,45800.0,61.4608,61.4858,61.4025,61.4191,45800.0
2015-04-23 15:45:00,73.68,73.68,73.54,73.54,87400.0,61.4191,61.4191,61.3024,61.3024,87400.0
2015-04-23 15:50:00,73.54,73.55,73.46,73.46,104800.0,61.3024,61.3108,61.2357,61.2357,104800.0
2015-04-23 15:55:00,73.47,73.47,73.36,73.37,405100.0,61.2441,61.2441,61.1524,61.1607,405100.0
2015-04-24 09:30:00,73.42,73.62,73.31,73.39,89900.0,61.2024,61.3691,61.1107,61.1774,89900.0
2015-04-24 09:35:00,73.36,73.36,73.07,73.18,27800.0,61.1524,61.1524,60.9106,61.0023,27800.0
2015-04-24 09:40:00,73.15,73.18,73.0,73.1,16900.0,60.9773,61.0023,60.8523,60.9356,16900.0
2015-04-24 09:45:00,73.1,73.18,72.99,73.01,40100.0,60.9356,61.0023,60.844,60.8606,40100.0
2015-04-24 09:50:00,73.01,73.14,73.01,73.03,36600.0,60.8606,60.969,60.8606,60.8773,36600.0
2015-04-24 09:55:00,73.02,73.15,72.99,73.13,35200.0,60.869,60.9773,60.844,60.9607,35200.0
2015-04-24 10:00:00,73.12,73.17,73.09,73.11,34100.0,60.9523,60.994,60.9273,60.944,34100.0
2015-04-24 10:05:00,73.12,73.22,73.0,73.22,30600.0,60.9523,61.0357,60.8523,61.0357,30600.0
2015-04-24 10:10:00,73.22,73.32,73.2,73.31,52500.0,61.0357,61.119,61.019,61.1107,52500.0
2015-04-24 10:15:00,73.31,73.35,73.24,73.35,26900.0,61.1107,61.144,61.0524,61.144,26900.0
2015-04-24 10:20:00,73.35,73.42,73.31,73.31,20200.0,61.144,61.2024,61.1107,61.1107,20200.0
2015-04-24 10:25:00,73.31,73.32,73.25,73.28,20800.0,61.1107,61.119,61.0607,61.0857,20800.0
2015-04-24 10:30:00,73.27,73.31,73.09,73.1,17200.0,61.0774,61.1107,60.9273,60.9356,17200.0
2015-04-24 10:35:00,73.1,73.14,73.06,73.08,23600.0,60.9356,60.969,60.9023,60.919,23600.0
2015-04-24 10:40:00,73.09,73.11,73.03,73.06,22800.0,60.9273,60.944,60.8773,60.9023,22800.0
2015-04-24 10:45:00,73.07,73.08,73.0,73.06,26800.0,60.9106,60.919,60.8523,60.9023,26800.0
2015-04-24 10:50:00,73.07,73.15,73.05,73.09,23500.0,60.9106,60.9773,60.894,60.9273,23500.0
2015-04-24 10:55:00,73.09,73.2,73.09,73.17,15900.0,60.9273,61.019,60.9273,60.994,15900.0
2015-04-24 11:00:00,73.17,73.2,73.11,73.2,35600.0,60.994,61.019,60.944,61.019,35600.0
2015-04-24 11:05:00,73.21,73.26,73.18,73.22,18300.0,61.0273,61.069,61.0023,61.0357,18300.0
2015-04-24 11:10:00,73.22,73.22,73.17,73.19,22000.0,61.0357,61.0357,60.994,61.0107,22000.0
2015-04-24 11:15:00,73.18,73.18,73.12,73.17,13700.0,61.0023,61.0023,60.9523,60.994,13700.0
2015-04-24 11:20:00,73.16,73.2,73.14,73.16,26800.0,60.9857,61.019,60.969,60.9857,26800.0
2015-04-24 11:25:00,73.17,73.21,73.16,73.21,13500.0,60.994,61.0273,60.9857,61.0273,13500.0
2015-04-24 11:30:00,73.22,73.22,73.17,73.21,12100.0,61.0357,61.0357,60.994,61.0273,12100.0
2015-04-24 11:35:00,73.21,73.26,73.2,73.22,13000.0,61.0273,61.069,61.019,61.0357,13000.0
2015-04-24 11:40:00,73.22,73.3,73.21,73.22,33200.0,61.0357,61.1024,61.0273,61.0357,33200.0
2015-04-24 11:45:00,73.22,73.23,73.16,73.17,34200.0,61.0357,61.044,60.9857,60.994,34200.0
2015-04-24 11:50:00,73.16,73.17,73.08,73.09,18600.0,60.9857,60.994,60.919,60.9273,18600.0
2015-04-24 11:55:00,73.1,73.11,73.05,73.05,15000.0,60.9356,60.944,60.894,60.894,15000.0
2015-04-24 12:00:00,73.05,73.07,73.02,73.05,15600.0,60.894,60.9106,60.869,60.894,15600.0
2015-04-24 12:05:00,73.06,73.15,73.06,73.13,12400.0,60.9023,60.9773,60.9023,60.9607,12400.0
2015-04-24 12:10:00,73.12,73.17,73.09,73.17,12100.0,60.9523,60.994,60.9273,60.994,12100.0
2015-04-24 12:15:00,73.17,73.18,73.13,73.14,11400.0,60.994,61.0023,60.9607,60.969,11400.0
2015-04-24 12:20:00,73.13,73.18,73.12,73.18,12200.0,60.9607,61.0023,60.9523,61.0023,12200.0
2015-04-24 12:25:00,73.18,73.2,73.15,73.2,11300.0,61.0023,61.019,60.9773,61.019,11300.0
2015-04-24 12:30:00,73.18,73.21,73.16,73.21,10600.0,61.0023,61.0273,60.9857,61.0273,10600.0
2015-04-24 12:35:00,73.2,73.21,73.17,73.2,18800.0,61.019,61.0273,60.994,61.019,18800.0
2015-04-24 12:40:00,73.21,73.21,73.16,73.18,5700.0,61.0273,61.0273,60.9857,61.0023,5700.0
2015-04-24 12:45:00,73.16,73.2,73.14,73.16,10800.0,60.9857,61.019,60.969,60.9857,10800.0
2015-04-24 12:50:00,73.16,73.17,73.13,73.17,7500.0,60.9857,60.994,60.9607,60.994,7500.0
2015-04-24 12:55:00,73.17,73.17,73.13,73.16,8500.0,60.994,60.994,60.9607,60.9857,8500.0
2015-04-24 13:00:00,73.15,73.18,73.13,73.15,7300.0,60.9773,61.0023,60.9607,60.9773,7300.0
2015-04-24 13:05:00,73.15,73.16,73.09,73.09,11300.0,60.9773,60.9857,60.9273,60.9273,11300.0
2015-04-24 13:10:00,73.11,73.16,73.11,73.16,6900.0,60.944,60.9857,60.944,60.9857,6900.0
2015-04-24 13:15:00,73.16,73.16,73.13,73.15,8200.0,60.9857,60.9857,60.9607,60.9773,8200.0
2015-04-24 13:20:00,73.16,73.21,73.16,73.18,6400.0,60.9857,61.0273,60.9857,61.0023,6400.0
2015-04-24 13:25:00,73.19,73.2,73.18,73.18,7300.0,61.0107,61.019,61.0023,61.0023,7300.0
2015-04-24 13:30:00,73.18,73.2,73.15,73.18,9300.0,61.0023,61.019,60.9773,61.0023,9300.0
2015-04-24 13:35:00,73.18,73.21,73.17,73.2,8800.0,61.0023,61.0273,60.994,61.019,8800.0
2015-04-24 13:40:00,73.21,73.21,73.16,73.2,8200.0,61.0273,61.0273,60.9857,61.019,8200.0
2015-04-24 13:45:00,73.2,73.25,73.2,73.23,10700.0,61.019,61.0607,61.019,61.044,10700.0
2015-04-24 13:50:00,73.22,73.22,73.13,73.15,10200.0,61.0357,61.0357,60.9607,60.9773,10200.0
2015-04-24 13:55:00,73.16,73.19,73.16,73.16,8000.0,60.9857,61.0107,60.9857,60.9857,8000.0
2015-04-24 14:00:00,73.16,73.23,73.16,73.18,19100.0,60.9857,61.044,60.9857,61.0023,19100.0
2015-04-24 14:05:00,73.19,73.19,73.14,73.14,11600.0,61.0107,61.0107,60.969,60.969,11600.0
2015-04-24 14:10:00,73.15,73.24,73.14,73.24,11500.0,60.9773,61.0524,60.969,61.0524,11500.0
2015-04-24 14:15:00,73.22,73.22,73.15,73.16,10800.0,61.0357,61.0357,60.9773,60.9857,10800.0
2015-04-24 14:20:00,73.16,73.19,73.14,73.18,12500.0,60.9857,61.0107,60.969,61.0023,12500.0
2015-04-24 14:25:00,73.17,73.2,73.17,73.19,15300.0,60.994,61.019,60.994,61.0107,15300.0
2015-04-24 14:30:00,73.18,73.2,73.18,73.19,12300.0,61.0023,61.019,61.0023,61.0107,12300.0
2015-04-24 14:35:00,73.19,73.22,73.17,73.21,16200.0,61.0107,61.0357,60.994,61.0273,16200.0
2015-04-24 14:40:00,73.21,73.26,73.18,73.26,17100.0,61.0273,61.069,61.0023,61.069,17100.0
2015-04-24 14:45:00,73.26,73.28,73.2,73.22,22900.0,61.069,61.0857,61.019,61.0357,22900.0
2015-04-24 14:50:00,73.22,73.24,73.11,73.13,30700.0,61.0357,61.0524,60.944,60.9607,30700.0
2015-04-24 14:55:00,73.12,73.15,73.07,73.13,34800.0,60.9523,60.9773,60.9106,60.9607,34800.0
2015-04-24 15:00:00,73.14,73.18,73.09,73.16,31400.0,60.969,61.0023,60.9273,60.9857,31400.0
2015-04-24 15:05:00,73.16,73.2,73.14,73.19,23400.0,60.9857,61.019,60.969,61.0107,23400.0
2015-04-24 15:10:00,73.19,73.22,73.18,73.22,21300.0,61.0107,61.0357,61.0023,61.0357,21300.0
2015-04-24 15:15:00,73.23,73.23,73.18,73.18,15700.0,61.044,61.044,61.0023,61.0023,15700.0
2015-04-24 15:20:00,73.18,73.21,73.16,73.18,26200.0,61.0023,61.0273,60.9857,61.0023,26200.0
2015-04-24 15:25:00,73.17,73.18,73.11,73.15,32400.0,60.994,61.0023,60.944,60.9773,32400.0
2015-04-24 15:30:00,73.15,73.18,73.13,73.18,54600.0,60.9773,61.0023,60.9607,61.0023,54600.0
2015-04-24 15:35:00,73.19,73.22,73.17,73.19,49600.0,61.0107,61.0357,60.994,61.0107,49600.0
2015-04-24 15:40:00,73.19,73.2,73.14,73.16,69600.0,61.0107,61.019,60.969,60.9857,69600.0
2015-04-24 15:45:00,73.16,73.2,73.16,73.19,53900.0,60.9857,61.019,60.9857,61.0107,53900.0
2015-04-24 15:50:00,73.19,73.2,73.15,73.15,67000.0,61.0107,61.019,60.9773,60.9773,67000.0
2015-04-24 15:55:00,73.15,73.19,73.15,73.18,127400.0,60.9773,61.0107,60.9773,61.0023,127400.0
2015-04-27 09:30:00,73.57,73.57,73.04,73.09,64500.0,61.3274,61.3274,60.8856,60.9273,64500.0
2015-04-27 09:35:00,73.05,73.06,72.93,72.95,36500.0,60.894,60.9023,60.7939,60.8106,36500.0
2015-04-27 09:40:00,72.95,72.95,72.88,72.92,47900.0,60.8106,60.8106,60.7523,60.7856,47900.0
2015-04-27 09:45:00,72.93,73.0,72.88,72.96,47400.0,60.7939,60.8523,60.7523,60.8189,47400.0
2015-04-27 09:50:00,72.98,73.1,72.97,73.05,39200.0,60.8356,60.9356,60.8273,60.894,39200.0
2015-04-27 09:55:00,73.07,73.23,73.05,73.2,42000.0,60.9106,61.044,60.894,61.019,42000.0
2015-04-27 10:00:00,73.19,73.26,73.14,73.15,28500.0,61.0107,61.069,60.969,60.9773,28500.0
2015-04-27 10:05:00,73.16,73.2,73.12,73.12,25200.0,60.9857,61.019,60.9523,60.9523,25200.0
2015-04-27 10:10:00,73.14,73.18,73.07,73.11,47300.0,60.969,61.0023,60.9106,60.944,47300.0
2015-04-27 10:15:00,73.12,73.21,73.11,73.21,27900.0,60.9523,61.0273,60.944,61.0273,27900.0
2015-04-27 10:20:00,73.21,73.25,73.12,73.17,51000.0,61.0273,61.0607,60.9523,60.994,51000.0
2015-04-27 10:25:00,73.18,73.21,73.14,73.17,13700.0,61.0023,61.0273,60.969,60.994,13700.0
2015-04-27 10:30:00,73.16,73.2,73.12,73.13,19300.0,60.9857,61.019,60.9523,60.9607,19300.0
2015-04-27 10:35:00,73.12,73.17,73.11,73.17,23800.0,60.9523,60.994,60.944,60.994,23800.0
2015-04-27 10:40:00,73.17,73.18,73.13,73.15,26100.0,60.994,61.0023,60.9607,60.9773,26100.0
2015-04-27 10:45:00,73.15,73.15,73.03,73.05,24800.0,60.9773,60.9773,60.8773,60.894,24800.0
2015-04-27 10:50:00,73.03,73.06,72.92,72.99,30900.0,60.8773,60.9023,60.7856,60.844,30900.0
2015-04-27 10:55:00,73.0,73.02,72.9,72.98,21200.0,60.8523,60.869,60.7689,60.8356,21200.0
2015-04-27 11:00:00,72.97,73.0,72.93,72.98,40500.0,60.8273,60.8523,60.7939,60.8356,40500.0
2015-04-27 11:05:00,72.98,72.98,72.92,72.93,23100.0,60.8356,60.8356,60.7856,60.7939,23100.0
2015-04-27 11:10:00,72.92,72.98,72.92,72.97,28000.0,60.7856,60.8356,60.7856,60.8273,28000.0
2015-04-27 11:15:00,72.96,73.03,72.96,73.01,19600.0,60.8189,60.8773,60.8189,60.8606,19600.0
2015-04-27 11:20:00,73.0,73.07,73.0,73.06,13800.0,60.8523,60.9106,60.8523,60.9023,13800.0
2015-04-27 11:25:00,73.05,73.06,72.97,72.98,23200.0,60.894,60.9023,60.8273,60.8356,23200.0
2015-04-27 11:30:00,72.98,73.05,72.97,73.03,18100.0,60.8356,60.894,60.8273,60.8773,18100.0
2015-04-27 11:35:00,73.02,73.04,72.97,72.99,12700.0,60.869,60.8856,60.8273,60.844,12700.0
2015-04-27 11:40:00,72.99,73.03,72.97,72.97,27200.0,60.844,60.8773,60.8273,60.8273,27200.0
2015-04-27 11:45:00,72.96,72.99,72.88,72.9,28800.0,60.8189,60.844,60.7523,60.7689,28800.0
2015-04-27 11:50:00,72.9,72.91,72.81,72.84,37100.0,60.7689,60.7773,60.6939,60.7189,37100.0
2015-04-27 11:55:00,72.85,72.87,72.71,72.78,140400.0,60.7273,60.7439,60.6105,60.6689,140400.0
2015-04-27 12:00:00,72.77,72.81,72.76,72.78,21600.0,60.6606,60.6939,60.6522,60.6689,21600.0
2015-04-27 12:05:00,72.78,72.79,72.73,72.75,20100.0,60.6689,60.6772,60.6272,60.6439,20100.0
2015-04-27 12:10:00,72.76,72.76,72.63,72.68,29500.0,60.6522,60.6522,60.5439,60.5855,29500.0
2015-04-27 12:15:00,72.68,72.68,72.54,72.54,40400.0,60.5855,60.5855,60.4688,60.4688,40400.0
2015-04-27 12:20:00,72.54,72.58,72.49,72.58,59900.0,60.4688,60.5022,60.4272,60.5022,59900.0
2015-04-27 12:25:00,72.58,72.67,72.57,72.67,54300.0,60.5022,60.5772,60.4938,60.5772,54300.0
2015-04-27 12:30:00,72.67,72.71,72.66,72.69,60200.0,60.5772,60.6105,60.5689,60.5939,60200.0
2015-04-27 12:35:00,72.69,72.72,72.68,72.7,44800.0,60.5939,60.6189,60.5855,60.6022,44800.0
2015-04-27 12:40:00,72.69,72.72,72.68,72.69,42700.0,60.5939,60.6189,60.5855,60.5939,42700.0
2015-04-27 12:45:00,72.68,72.71,72.63,72.7,35000.0,60.5855,60.6105,60.5439,60.6022,35000.0
2015-04-27 12:50:00,72.7,72.71,72.68,72.7,67300.0,60.6022,60.6105,60.5855,60.6022,67300.0
2015-04-27 12:55:00,72.69,72.7,72.63,72.65,44200.0,60.5939,60.6022,60.5439,60.5605,44200.0
2015-04-27 13:00:00,72.64,72.77,72.63,72.75,57400.0,60.5522,60.6606,60.5439,60.6439,57400.0
2015-04-27 13:05:00,72.75,72.78,72.69,72.71,28700.0,60.6439,60.6689,60.5939,60.6105,28700.0
2015-04-27 13:10:00,72.71,72.71,72.65,72.66,21100.0,60.6105,60.6105,60.5605,60.5689,21100.0
2015-04-27 13:15:00,72.66,72.7,72.6,72.66,39300.0,60.5689,60.6022,60.5189,60.5689,39300.0
2015-04-27 13:20:00,72.66,72.67,72.59,72.67,33900.0,60.5689,60.5772,60.5105,60.5772,33900.0
2015-04-27 13:25:00,72.67,72.74,72.67,72.73,62500.0,60.5772,60.6356,60.5772,60.6272,62500.0
2015-04-27 13:30:00,72.73,72.74,72.7,72.72,28600.0,60.6272,60.6356,60.6022,60.6189,28600.0
2015-04-27 13:35:00,72.72,72.74,72.7,72.72,38600.0,60.6189,60.6356,60.6022,60.6189,38600.0
2015-04-27 13:40:00,72.72,72.74,72.71,72.73,24500.0,60.6189,60.6356,60.6105,60.6272,24500.0
2015-04-27 13:45:00,72.72,72.76,72.7,72.71,39900.0,60.6189,60.6522,60.6022,60.6105,39900.0
2015-04-27 13:50:00,72.72,72.74,72.66,72.68,24600.0,60.6189,60.6356,60.5689,60.5855,24600.0
2015-04-27 13:55:00,72.68,72.74,72.68,72.73,23000.0,60.5855,60.6356,60.5855,60.6272,23000.0
2015-04-27 14:00:00,72.73,72.75,72.68,72.71,30400.0,60.6272,60.6439,60.5855,60.6105,30400.0
2015-04-27 14:05:00,72.7,72.74,72.67,72.69,36900.0,60.6022,60.6356,60.5772,60.5939,36900.0
2015-04-27 14:10:00,72.69,72.72,72.68,72.7,35600.0,60.5939,60.6189,60.5855,60.6022,35600.0
2015-04-27 14:15:00,72.71,72.74,72.69,72.73,42600.0,60.6105,60.6356,60.5939,60.6272,42600.0
2015-04-27 14:20:00,72.72,72.74,72.69,72.71,33300.0,60.6189,60.6356,60.5939,60.6105,33300.0
2015-04-27 14:25:00,72.72,72.75,72.71,72.74,37700.0,60.6189,60.6439,60.6105,60.6356,37700.0
2015-04-27 14:30:00,72.73,72.74,72.66,72.67,41600.0,60.6272,60.6356,60.5689,60.5772,41600.0
2015-04-27 14:35:00,72.67,72.69,72.57,72.59,70700.0,60.5772,60.5939,60.4938,60.5105,70700.0
2015-04-27 14:40:00,72.59,72.6,72.49,72.49,72800.0,60.5105,60.5189,60.4272,60.4272,72800.0
2015-04-27 14:45:00,72.49,72.54,72.49,72.53,57200.0,60.4272,60.4688,60.4272,60.4605,57200.0
2015-04-27 14:50:00,72.52,72.52,72.36,72.39,116500.0,60.4522,60.4522,60.3188,60.3438,116500.0
2015-04-27 14:55:00,72.4,72.48,72.4,72.48,45400.0,60.3521,60.4188,60.3521,60.4188,45400.0
2015-04-27 15:00:00,72.48,72.5,72.44,72.45,63100.0,60.4188,60.4355,60.3855,60.3938,63100.0
2015-04-27 15:05:00,72.44,72.44,72.37,72.37,59800.0,60.3855,60.3855,60.3271,60.3271,59800.0
2015-04-27 15:10:00,72.37,72.4,72.3,72.3,98800.0,60.3271,60.3521,60.2688,60.2688,98800.0
2015-04-27 15:15:00,72.29,72.31,72.14,72.17,100900.0,60.2604,60.2771,60.1354,60.1604,100900.0
2015-04-27 15:20:00,72.17,72.2,72.11,72.18,107600.0,60.1604,60.1854,60.1104,60.1687,107600.0
2015-04-27 15:25:00,72.17,72.22,72.15,72.16,84600.0,60.1604,60.2021,60.1437,60.1521,84600.0
2015-04-27 15:30:00,72.16,72.17,72.08,72.1,101100.0,60.1521,60.1604,60.0854,60.1021,101100.0
2015-04-27 15:35:00,72.1,72.19,72.1,72.16,96100.0,60.1021,60.1771,60.1021,60.1521,96100.0
2015-04-27 15:40:00,72.16,72.18,72.12,72.15,113400.0,60.1521,60.1687,60.1187,60.1437,113400.0
2015-04-27 15:45:00,72.14,72.14,71.85,71.89,221500.0,60.1354,60.1354,59.8937,59.927,221500.0
2015-04-27 15:50:00,71.89,71.94,71.83,71.88,251800.0,59.927,59.9687,59.877,59.9187,251800.0
2015-04-27 15:55:00,71.88,71.95,71.79,71.85,554900.0,59.9187,59.977,59.8436,59.8937,554900.0
2015-04-28 09:30:00,71.6,71.71,71.31,71.43,145800.0,59.6853,59.777,59.4435,59.5435,145800.0
2015-04-28 09:35:00,71.43,71.73,71.33,71.7,102200.0,59.5435,59.7936,59.4602,59.7686,102200.0
2015-04-28 09:40:00,71.7,71.91,71.68,71.82,70400.0,59.7686,59.9437,59.7519,59.8686,70400.0
2015-04-28 09:45:00,71.83,71.91,71.7,71.73,44500.0,59.877,59.9437,59.7686,59.7936,44500.0
2015-04-28 09:50:00,71.75,71.85,71.68,71.8,56300.0,59.8103,59.8937,59.7519,59.852,56300.0
2015-04-28 09:55:00,71.81,71.83,71.59,71.63,39700.0,59.8603,59.877,59.6769,59.7103,39700.0
2015-04-28 10:00:00,71.61,71.64,71.33,71.4,64500.0,59.6936,59.7186,59.4602,59.5185,64500.0
2015-04-28 10:05:00,71.39,71.41,71.12,71.2,84300.0,59.5102,59.5269,59.2851,59.3518,84300.0
2015-04-28 10:10:00,71.2,71.27,71.05,71.06,72400.0,59.3518,59.4102,59.2268,59.2351,72400.0
2015-04-28 10:15:00,71.08,71.3,71.06,71.29,53500.0,59.2518,59.4352,59.2351,59.4268,53500.0
2015-04-28 10:20:00,71.31,71.42,71.31,71.42,79000.0,59.4435,59.5352,59.4435,59.5352,79000.0
2015-04-28 10:25:00,71.42,71.5,71.35,71.38,55100.0,59.5352,59.6019,59.4769,59.5019,55100.0
2015-04-28 10:30:00,71.37,71.41,71.32,71.36,53100.0,59.4935,59.5269,59.4519,59.4852,53100.0
2015-04-28 10:35:00,71.36,71.54,71.29,71.5,68200.0,59.4852,59.6352,59.4268,59.6019,68200.0
2015-04-28 10:40:00,71.5,71.63,71.5,71.58,32100.0,59.6019,59.7103,59.6019,59.6686,32100.0
2015-04-28 10:45:00,71.57,71.71,71.55,71.62,73500.0,59.6603,59.777,59.6436,59.7019,73500.0
2015-04-28 10:50:00,71.63,71.71,71.54,71.56,58300.0,59.7103,59.777,59.6352,59.6519,58300.0
2015-04-28 10:55:00,71.56,71.67,71.54,71.57,41300.0,59.6519,59.7436,59.6352,59.6603,41300.0
2015-04-28 11:00:00,71.57,71.79,71.57,71.79,43900.0,59.6603,59.8436,59.6603,59.8436,43900.0
2015-04-28 11:05:00,71.79,71.92,71.79,71.89,84800.0,59.8436,59.952,59.8436,59.927,84800.0
2015-04-28 11:10:00,71.88,72.01,71.87,71.92,47800.0,59.9187,60.027,59.9103,59.952,47800.0
2015-04-28 11:15:00,71.92,71.93,71.75,71.79,47600.0,59.952,59.9603,59.8103,59.8436,47600.0
2015-04-28 11:20:00,71.79,71.81,71.7,71.73,33900.0,59.8436,59.8603,59.7686,59.7936,33900.0
2015-04-28 11:25:00,71.73,71.85,71.72,71.73,39100.0,59.7936,59.8937,59.7853,59.7936,39100.0
2015-04-28 11:30:00,71.73,71.86,71.73,71.85,47300.0,59.7936,59.902,59.7936,59.8937,47300.0
2015-04-28 11:35:00,71.85,71.93,71.85,71.86,36500.0,59.8937,59.9603,59.8937,59.902,36500.0
2015-04-28 11:40:00,71.85,71.89,71.78,71.81,33600.0,59.8937,59.927,59.8353,59.8603,33600.0
2015-04-28 11:45:00,71.82,71.99,71.81,71.99,29600.0,59.8686,60.0104,59.8603,60.0104,29600.0
2015-04-28 11:50:00,71.99,72.03,71.93,71.99,37000.0,60.0104,60.0437,59.9603,60.0104,37000.0
2015-04-28 11:55:00,71.99,72.05,71.94,72.04,39800.0,60.0104,60.0604,59.9687,60.052,39800.0
2015-04-28 12:00:00,72.02,72.08,71.98,72.03,30900.0,60.0354,60.0854,60.002,60.0437,30900.0
2015-04-28 12:05:00,72.04,72.12,72.04,72.09,26700.0,60.052,60.1187,60.052,60.0937,26700.0
2015-04-28 12:10:00,72.09,72.15,72.05,72.1,23000.0,60.0937,60.1437,60.0604,60.1021,23000.0
2015-04-28 12:15:00,72.1,72.12,71.96,71.96,17400.0,60.1021,60.1187,59.9854,59.9854,17400.0
2015-04-28 12:20:00,71.95,72.02,71.92,71.99,21600.0,59.977,60.0354,59.952,60.0104,21600.0
2015-04-28 12:25:00,71.98,72.1,71.96,72.0,20000.0,60.002,60.1021,59.9854,60.0187,20000.0
2015-04-28 12:30:00,71.98,72.06,71.98,72.05,35000.0,60.002,60.0687,60.002,60.0604,35000.0
2015-04-28 12:35:00,72.05,72.09,72.03,72.03,22000.0,60.0604,60.0937,60.0437,60.0437,22000.0
2015-04-28 12:40:00,72.04,72.12,72.02,72.07,16200.0,60.052,60.1187,60.0354,60.077,16200.0
2015-04-28 12:45:00,72.08,72.12,72.06,72.09,15000.0,60.0854,60.1187,60.0687,60.0937,15000.0
2015-04-28 12:50:00,72.1,72.26,72.1,72.25,32100.0,60.1021,60.2354,60.1021,60.2271,32100.0
2015-04-28 12:55:00,72.25,72.28,72.13,72.13,20200.0,60.2271,60.2521,60.1271,60.1271,20200.0
2015-04-28 13:00:00,72.14,72.14,72.08,72.13,19700.0,60.1354,60.1354,60.0854,60.1271,19700.0
2015-04-28 13:05:00,72.13,72.13,72.08,72.12,17900.0,60.1271,60.1271,60.0854,60.1187,17900.0
2015-04-28 13:10:00,72.12,72.2,72.11,72.18,24600.0,60.1187,60.1854,60.1104,60.1687,24600.0
2015-04-28 13:15:00,72.17,72.19,72.13,72.18,15100.0,60.1604,60.1771,60.1271,60.1687,15100.0
2015-04-28 13:20:00,72.17,72.2,72.14,72.14,17200.0,60.1604,60.1854,60.1354,60.1354,17200.0
2015-04-28 13:25:00,72.14,72.15,72.1,72.14,26300.0,60.1354,60.1437,60.1021,60.1354,26300.0
2015-04-28 13:30:00,72.14,72.15,72.1,72.12,17900.0,60.1354,60.1437,60.1021,60.1187,17900.0
2015-04-28 13:35:00,72.11,72.16,72.06,72.16,21400.0,60.1104,60.1521,60.0687,60.1521,21400.0
2015-04-28 13:40:00,72.15,72.17,72.11,72.13,22400.0,60.1437,60.1604,60.1104,60.1271,22400.0
2015-04-28 13:45:00,72.13,72.23,72.11,72.23,28400.0,60.1271,60.2104,60.1104,60.2104,28400.0
2015-04-28 13:50:00,72.23,72.25,72.09,72.09,36600.0,60.2104,60.2271,60.0937,60.0937,36600.0
2015-04-28 13:55:00,72.09,72.13,72.06,72.06,24400.0,60.0937,60.1271,60.0687,60.0687,24400.0
2015-04-28 14:00:00,72.06,72.06,71.89,71.93,25900.0,60.0687,60.0687,59.927,59.9603,25900.0
2015-04-28 14:05:00,71.92,71.92,71.82,71.91,39400.0,59.952,59.952,59.8686,59.9437,39400.0
2015-04-28 14:10:00,71.9,71.94,71.8,71.81,39800.0,59.9353,59.9687,59.852,59.8603,39800.0
2015-04-28 14:15:00,71.8,71.9,71.78,71.84,37900.0,59.852,59.9353,59.8353,59.8853,37900.0
2015-04-28 14:20:00,71.85,71.85,71.74,71.75,24000.0,59.8937,59.8937,59.802,59.8103,24000.0
2015-04-28 14:25:00,71.75,71.82,71.74,71.74,40000.0,59.8103,59.8686,59.802,59.802,40000.0
2015-04-28 14:30:00,71.74,71.81,71.68,71.81,26100.0,59.802,59.8603,59.7519,59.8603,26100.0
2015-04-28 14:35:00,71.8,71.83,71.77,71.81,35700.0,59.852,59.877,59.827,59.8603,35700.0
2015-04-28 14:40:00,71.81,71.87,71.8,71.83,23900.0,59.8603,59.9103,59.852,59.877,23900.0
2015-04-28 14:45:00,71.84,71.85,71.75,71.78,37100.0,59.8853,59.8937,59.8103,59.8353,37100.0
2015-04-28 14:50:00,71.78,71.8,71.75,71.76,20700.0,59.8353,59.852,59.8103,59.8186,20700.0
2015-04-28 14:55:00,71.76,71.82,71.75,71.79,26100.0,59.8186,59.8686,59.8103,59.8436,26100.0
2015-04-28 15:00:00,71.78,71.85,71.78,71.84,29700.0,59.8353,59.8937,59.8353,59.8853,29700.0
2015-04-28 15:05:00,71.84,71.88,71.83,71.85,33000.0,59.8853,59.9187,59.877,59.8937,33000.0
2015-04-28 15:10:00,71.85,71.87,71.8,71.81,34700.0,59.8937,59.9103,59.852,59.8603,34700.0
2015-04-28 15:15:00,71.81,71.84,71.75,71.75,27400.0,59.8603,59.8853,59.8103,59.8103,27400.0
2015-04-28 15:20:00,71.74,71.81,71.74,71.75,29800.0,59.802,59.8603,59.802,59.8103,29800.0
2015-04-28 15:25:00,71.75,71.79,71.7,71.73,43000.0,59.8103,59.8436,59.7686,59.7936,43000.0
2015-04-28 15:30:00,71.73,71.81,71.71,71.8,40200.0,59.7936,59.8603,59.777,59.852,40200.0
2015-04-28 15:35:00,71.8,71.82,71.76,71.78,44000.0,59.852,59.8686,59.8186,59.8353,44000.0
2015-04-28 15:40:00,71.78,71.79,71.72,71.72,77800.0,59.8353,59.8436,59.7853,59.7853,77800.0
2015-04-28 15:45:00,71.72,71.72,71.61,71.64,115300.0,59.7853,59.7853,59.6936,59.7186,115300.0
2015-04-28 15:50:00,71.64,71.69,71.62,71.66,87100.0,59.7186,59.7603,59.7019,59.7353,87100.0
2015-04-28 15:55:00,71.66,71.76,71.65,71.76,133500.0,59.7353,59.8186,59.7269,59.8186,133500.0
2015-04-29 09:30:00,71.53,71.58,71.31,71.31,54400.0,59.6269,59.6686,59.4435,59.4435,54400.0
2015-04-29 09:35:00,71.33,71.42,71.18,71.35,37000.0,59.4602,59.5352,59.3351,59.4769,37000.0
2015-04-29 09:40:00,71.35,71.47,71.23,71.28,24900.0,59.4769,59.5769,59.3768,59.4185,24900.0
2015-04-29 09:45:00,71.31,71.4,71.29,71.37,52200.0,59.4435,59.5185,59.4268,59.4935,52200.0
2015-04-29 09:50:00,71.36,71.36,71.15,71.31,33700.0,59.4852,59.4852,59.3101,59.4435,33700.0
2015-04-29 09:55:00,71.32,71.39,71.25,71.36,41900.0,59.4519,59.5102,59.3935,59.4852,41900.0
2015-04-29 10:00:00,71.33,71.54,71.31,71.39,123100.0,59.4602,59.6352,59.4435,59.5102,123100.0
2015-04-29 10:05:00,71.36,71.41,71.23,71.39,61400.0,59.4852,59.5269,59.3768,59.5102,61400.0
2015-04-29 10:10:00,71.41,71.48,71.23,71.47,26600.0,59.5269,59.5852,59.3768,59.5769,26600.0
2015-04-29 10:15:00,71.45,71.45,71.27,71.29,33800.0,59.5602,59.5602,59.4102,59.4268,33800.0
2015-04-29 10:20:00,71.3,71.37,71.18,71.23,27300.0,59.4352,59.4935,59.3351,59.3768,27300.0
2015-04-29 10:25:00,71.23,71.28,71.18,71.22,19200.0,59.3768,59.4185,59.3351,59.3685,19200.0
2015-04-29 10:30:00,71.22,71.29,71.18,71.29,23700.0,59.3685,59.4268,59.3351,59.4268,23700.0
2015-04-29 10:35:00,71.29,71.29,71.14,71.25,32000.0,59.4268,59.4268,59.3018,59.3935,32000.0
2015-04-29 10:40:00,71.24,71.27,71.17,71.22,34300.0,59.3852,59.4102,59.3268,59.3685,34300.0
2015-04-29 10:45:00,71.2,71.23,71.13,71.13,34900.0,59.3518,59.3768,59.2935,59.2935,34900.0
2015-04-29 10:50:00,71.14,71.25,71.11,71.14,37900.0,59.3018,59.3935,59.2768,59.3018,37900.0
2015-04-29 10:55:00,71.14,71.21,71.08,71.09,31300.0,59.3018,59.3602,59.2518,59.2601,31300.0
2015-04-29 11:00:00,71.07,71.2,71.07,71.18,38900.0,59.2435,59.3518,59.2435,59.3351,38900.0
2015-04-29 11:05:00,71.19,71.2,71.08,71.11,82800.0,59.3435,59.3518,59.2518,59.2768,82800.0
2015-04-29 11:10:00,71.12,71.13,70.9,70.95,66700.0,59.2851,59.2935,59.1017,59.1434,66700.0
2015-04-29 11:15:00,70.94,70.96,70.83,70.84,40700.0,59.1351,59.1518,59.0434,59.0517,40700.0
2015-04-29 11:20:00,70.85,70.87,70.66,70.69,63200.0,59.0601,59.0767,58.9017,58.9267,63200.0
2015-04-29 11:25:00,70.7,70.74,70.61,70.61,61100.0,58.935,58.9684,58.86,58.86,61100.0
2015-04-29 11:30:00,70.6,70.64,70.47,70.5,57800.0,58.8517,58.885,58.7433,58.7683,57800.0
2015-04-29 11:35:00,70.49,70.54,70.47,70.51,55800.0,58.76,58.8017,58.7433,58.7766,55800.0
2015-04-29 11:40:00,70.52,70.6,70.51,70.52,36800.0,58.785,58.8517,58.7766,58.785,36800.0
2015-04-29 11:45:00,70.52,70.56,70.48,70.48,41000.0,58.785,58.8183,58.7516,58.7516,41000.0
2015-04-29 11:50:00,70.49,70.52,70.42,70.46,40900.0,58.76,58.785,58.7016,58.735,40900.0
2015-04-29 11:55:00,70.44,70.53,70.41,70.5,34500.0,58.7183,58.7933,58.6933,58.7683,34500.0
2015-04-29 12:00:00,70.49,70.57,70.46,70.51,37300.0,58.76,58.8267,58.735,58.7766,37300.0
2015-04-29 12:05:00,70.5,70.52,70.42,70.47,35000.0,58.7683,58.785,58.7016,58.7433,35000.0
2015-04-29 12:10:00,70.46,70.47,70.29,70.33,55200.0,58.735,58.7433,58.5933,58.6266,55200.0
2015-04-29 12:15:00,70.33,70.38,70.1,70.12,79300.0,58.6266,58.6683,58.4349,58.4515,79300.0
2015-04-29 12:20:00,70.13,70.17,70.12,70.13,24900.0,58.4599,58.4932,58.4515,58.4599,24900.0
2015-04-29 12:25:00,70.13,70.19,70.1,70.13,31000.0,58.4599,58.5099,58.4349,58.4599,31000.0
2015-04-29 12:30:00,70.13,70.14,70.01,70.06,71600.0,58.4599,58.4682,58.3598,58.4015,71600.0
2015-04-29 12:35:00,70.07,70.1,70.02,70.03,20200.0,58.4099,58.4349,58.3682,58.3765,20200.0
2015-04-29 12:40:00,70.03,70.04,69.91,70.04,50600.0,58.3765,58.3849,58.2765,58.3849,50600.0
2015-04-29 12:45:00,70.04,70.04,69.98,69.98,27300.0,58.3849,58.3849,58.3348,58.3348,27300.0
2015-04-29 12:50:00,69.99,70.07,69.99,70.01,25200.0,58.3432,58.4099,58.3432,58.3598,25200.0
2015-04-29 12:55:00,70.02,70.18,70.0,70.17,28900.0,58.3682,58.5016,58.3515,58.4932,28900.0
2015-04-29 13:00:00,70.17,70.19,70.03,70.06,30800.0,58.4932,58.5099,58.3765,58.4015,30800.0
2015-04-29 13:05:00,70.06,70.11,70.0,70.07,27500.0,58.4015,58.4432,58.3515,58.4099,27500.0
2015-04-29 13:10:00,70.07,70.17,70.03,70.16,35400.0,58.4099,58.4932,58.3765,58.4849,35400.0
2015-04-29 13:15:00,70.17,70.2,70.13,70.2,25600.0,58.4932,58.5182,58.4599,58.5182,25600.0
2015-04-29 13:20:00,70.19,70.21,70.12,70.15,31800.0,58.5099,58.5266,58.4515,58.4765,31800.0
2015-04-29 13:25:00,70.16,70.19,70.08,70.08,30300.0,58.4849,58.5099,58.4182,58.4182,30300.0
2015-04-29 13:30:00,70.09,70.2,70.09,70.15,23300.0,58.4265,58.5182,58.4265,58.4765,23300.0
2015-04-29 13:35:00,70.15,70.19,70.14,70.16,115400.0,58.4765,58.5099,58.4682,58.4849,115400.0
2015-04-29 13:40:00,70.15,70.33,70.15,70.33,38800.0,58.4765,58.6266,58.4765,58.6266,38800.0
2015-04-29 13:45:00,70.32,70.37,70.31,70.37,30600.0,58.6183,58.6599,58.6099,58.6599,30600.0
2015-04-29 13:50:00,70.36,70.44,70.35,70.43,28900.0,58.6516,58.7183,58.6433,58.71,28900.0
2015-04-29 13:55:00,70.43,70.66,70.43,70.63,57100.0,58.71,58.9017,58.71,58.8767,57100.0
2015-04-29 14:00:00,70.64,70.71,70.39,70.58,61100.0,58.885,58.9434,58.6766,58.835,61100.0
2015-04-29 14:05:00,70.6,70.67,70.43,70.52,40700.0,58.8517,58.91,58.71,58.785,40700.0
2015-04-29 14:10:00,70.52,70.58,70.36,70.43,35300.0,58.785,58.835,58.6516,58.71,35300.0
2015-04-29 14:15:00,70.41,70.69,70.41,70.65,44200.0,58.6933,58.9267,58.6933,58.8933,44200.0
2015-04-29 14:20:00,70.66,70.74,70.61,70.67,44700.0,58.9017,58.9684,58.86,58.91,44700.0
2015-04-29 14:25:00,70.66,70.75,70.63,70.72,79900.0,58.9017,58.9767,58.8767,58.9517,79900.0
2015-04-29 14:30:00,70.73,70.78,70.62,70.77,49500.0,58.96,59.0017,58.8683,58.9934,49500.0
2015-04-29 14:35:00,70.78,70.82,70.74,70.78,45100.0,59.0017,59.0351,58.9684,59.0017,45100.0
2015-04-29 14:40:00,70.79,70.82,70.72,70.73,56500.0,59.01,59.0351,58.9517,58.96,56500.0
2015-04-29 14:45:00,70.73,70.78,70.66,70.69,41800.0,58.96,59.0017,58.9017,58.9267,41800.0
2015-04-29 14:50:00,70.69,70.71,70.62,70.66,75300.0,58.9267,58.9434,58.8683,58.9017,75300.0
2015-04-29 14:55:00,70.67,70.67,70.56,70.61,63100.0,58.91,58.91,58.8183,58.86,63100.0
2015-04-29 15:00:00,70.61,70.65,70.48,70.49,53200.0,58.86,58.8933,58.7516,58.76,53200.0
2015-04-29 15:05:00,70.5,70.6,70.45,70.56,57600.0,58.7683,58.8517,58.7266,58.8183,57600.0
2015-04-29 15:10:00,70.57,70.61,70.48,70.58,91900.0,58.8267,58.86,58.7516,58.835,91900.0
2015-04-29 15:15:00,70.58,70.61,70.46,70.5,37400.0,58.835,58.86,58.735,58.7683,37400.0
2015-04-29 15:20:00,70.49,70.58,70.45,70.51,31000.0,58.76,58.835,58.7266,58.7766,31000.0
2015-04-29 15:25:00,70.51,70.51,70.43,70.49,42300.0,58.7766,58.7766,58.71,58.76,42300.0
2015-04-29 15:30:00,70.47,70.57,70.46,70.52,54400.0,58.7433,58.8267,58.735,58.785,54400.0
2015-04-29 15:35:00,70.51,70.66,70.51,70.57,54400.0,58.7766,58.9017,58.7766,58.8267,54400.0
2015-04-29 15:40:00,70.56,70.56,70.42,70.45,69500.0,58.8183,58.8183,58.7016,58.7266,69500.0
2015-04-29 15:45:00,70.44,70.48,70.42,70.46,70400.0,58.7183,58.7516,58.7016,58.735,70400.0
2015-04-29 15:50:00,70.45,70.46,70.36,70.4,79800.0,58.7266,58.735,58.6516,58.6849,79800.0
2015-04-29 15:55:00,70.4,70.52,70.4,70.44,248900.0,58.6849,58.785,58.6849,58.7183,248900.0
2015-04-30 09:30:00,70.37,70.5,70.06,70.4,87100.0,58.6599,58.7683,58.4015,58.6849,87100.0
2015-04-30 09:35:00,70.41,70.85,70.41,70.68,56600.0,58.6933,59.0601,58.6933,58.9184,56600.0
2015-04-30 09:40:00,70.68,70.89,70.63,70.63,55300.0,58.9184,59.0934,58.8767,58.8767,55300.0
2015-04-30 09:45:00,70.69,70.78,70.5,70.53,77300.0,58.9267,59.0017,58.7683,58.7933,77300.0
2015-04-30 09:50:00,70.52,70.52,70.23,70.27,65100.0,58.785,58.785,58.5432,58.5766,65100.0
2015-04-30 09:55:00,70.28,70.29,70.06,70.14,65700.0,58.5849,58.5933,58.4015,58.4682,65700.0
2015-04-30 10:00:00,70.13,70.13,69.79,69.81,102700.0,58.4599,58.4599,58.1765,58.1931,102700.0
2015-04-30 10:05:00,69.84,69.99,69.83,69.85,94100.0,58.2181,58.3432,58.2098,58.2265,94100.0
2015-04-30 10:10:00,69.86,69.94,69.79,69.79,112400.0,58.2348,58.3015,58.1765,58.1765,112400.0
2015-04-30 10:15:00,69.79,69.84,69.63,69.66,99300.0,58.1765,58.2181,58.0431,58.0681,99300.0
2015-04-30 10:20:00,69.67,69.73,69.58,69.62,66000.0,58.0764,58.1264,58.0014,58.0347,66000.0
2015-04-30 10:25:00,69.63,69.7,69.54,69.57,89500.0,58.0431,58.1014,57.9681,57.9931,89500.0
2015-04-30 10:30:00,69.57,69.65,69.54,69.58,51400.0,57.9931,58.0598,57.9681,58.0014,51400.0
2015-04-30 10:35:00,69.57,69.65,69.55,69.58,64900.0,57.9931,58.0598,57.9764,58.0014,64900.0
2015-04-30 10:40:00,69.57,69.7,69.46,69.64,77500.0,57.9931,58.1014,57.9014,58.0514,77500.0
2015-04-30 10:45:00,69.66,69.75,69.61,69.66,64800.0,58.0681,58.1431,58.0264,58.0681,64800.0
2015-04-30 10:50:00,69.66,69.68,69.57,69.61,35100.0,58.0681,58.0848,57.9931,58.0264,35100.0
2015-04-30 10:55:00,69.61,69.74,69.55,69.73,36400.0,58.0264,58.1348,57.9764,58.1264,36400.0
2015-04-30 11:00:00,69.73,69.8,69.7,69.8,73700.0,58.1264,58.1848,58.1014,58.1848,73700.0
2015-04-30 11:05:00,69.8,69.99,69.8,69.95,70700.0,58.1848,58.3432,58.1848,58.3098,70700.0
2015-04-30 11:10:00,69.95,70.1,69.94,70.01,45700.0,58.3098,58.4349,58.3015,58.3598,45700.0
2015-04-30 11:15:00,70.02,70.03,69.9,70.03,61800.0,58.3682,58.3765,58.2682,58.3765,61800.0
2015-04-30 11:20:00,70.03,70.05,69.94,69.95,81900.0,58.3765,58.3932,58.3015,58.3098,81900.0
2015-04-30 11:25:00,69.95,69.96,69.8,69.86,50300.0,58.3098,58.3182,58.1848,58.2348,50300.0
2015-04-30 11:30:00,69.88,69.96,69.83,69.86,40300.0,58.2515,58.3182,58.2098,58.2348,40300.0
2015-04-30 11:35:00,69.84,69.84,69.72,69.72,31400.0,58.2181,58.2181,58.1181,58.1181,31400.0
2015-04-30 11:40:00,69.73,69.8,69.72,69.74,32800.0,58.1264,58.1848,58.1181,58.1348,32800.0
2015-04-30 11:45:00,69.75,69.78,69.66,69.68,49200.0,58.1431,58.1681,58.0681,58.0848,49200.0
2015-04-30 11:50:00,69.67,69.73,69.53,69.56,89000.0,58.0764,58.1264,57.9597,57.9847,89000.0
2015-04-30 11:55:00,69.56,69.56,69.36,69.37,102500.0,57.9847,57.9847,57.818,57.8263,102500.0
2015-04-30 12:00:00,69.39,69.48,69.3,69.3,79900.0,57.843,57.918,57.768,57.768,79900.0
2015-04-30 12:05:00,69.3,69.42,69.29,69.37,48300.0,57.768,57.868,57.7597,57.8263,48300.0
2015-04-30 12:10:00,69.36,69.42,69.35,69.4,81600.0,57.818,57.868,57.8097,57.8514,81600.0
2015-04-30 12:15:00,69.39,69.41,69.39,69.41,86100.0,57.843,57.8597,57.843,57.8597,86100.0
2015-04-30 12:20:00,69.41,69.53,69.41,69.5,31400.0,57.8597,57.9597,57.8597,57.9347,31400.0
2015-04-30 12:25:00,69.49,69.49,69.32,69.33,33300.0,57.9264,57.9264,57.7847,57.793,33300.0
2015-04-30 12:30:00,69.33,69.36,69.25,69.33,58200.0,57.793,57.818,57.7263,57.793,58200.0
2015-04-30 12:35:00,69.31,69.39,69.26,69.34,40500.0,57.7763,57.843,57.7347,57.8013,40500.0
2015-04-30 12:40:00,69.35,69.36,69.25,69.3,71400.0,57.8097,57.818,57.7263,57.768,71400.0
2015-04-30 12:45:00,69.3,69.3,69.19,69.25,44100.0,57.768,57.768,57.6763,57.7263,44100.0
2015-04-30 12:50:00,69.26,69.29,69.19,69.2,42800.0,57.7347,57.7597,57.6763,57.6846,42800.0
2015-04-30 12:55:00,69.19,69.33,69.14,69.33,70800.0,57.6763,57.793,57.6346,57.793,70800.0
2015-04-30 13:00:00,69.33,69.38,69.27,69.38,39100.0,57.793,57.8347,57.743,57.8347,39100.0
2015-04-30 13:05:00,69.38,69.39,69.28,69.38,44700.0,57.8347,57.843,57.7513,57.8347,44700.0
2015-04-30 13:10:00,69.39,69.48,69.38,69.45,44500.0,57.843,57.918,57.8347,57.893,44500.0
2015-04-30 13:15:00,69.45,69.48,69.37,69.41,61900.0,57.893,57.918,57.8263,57.8597,61900.0
2015-04-30 13:20:00,69.41,69.41,69.31,69.34,53900.0,57.8597,57.8597,57.7763,57.8013,53900.0
2015-04-30 13:25:00,69.34,69.47,69.32,69.46,45100.0,57.8013,57.9097,57.7847,57.9014,45100.0
2015-04-30 13:30:00,69.45,69.48,69.4,69.48,29500.0,57.893,57.918,57.8514,57.918,29500.0
2015-04-30 13:35:00,69.47,69.54,69.41,69.43,63100.0,57.9097,57.9681,57.8597,57.8764,63100.0
2015-04-30 13:40:00,69.44,69.46,69.4,69.45,64300.0,57.8847,57.9014,57.8514,57.893,64300.0
2015-04-30 13:45:00,69.44,69.46,69.4,69.41,65600.0,57.8847,57.9014,57.8514,57.8597,65600.0
2015-04-30 13:50:00,69.4,69.46,69.38,69.44,48800.0,57.8514,57.9014,57.8347,57.8847,48800.0
2015-04-30 13:55:00,69.43,69.58,69.42,69.51,59300.0,57.8764,58.0014,57.868,57.943,59300.0
2015-04-30 14:00:00,69.51,69.54,69.46,69.51,47800.0,57.943,57.9681,57.9014,57.943,47800.0
2015-04-30 14:05:00,69.51,69.54,69.46,69.54,47700.0,57.943,57.9681,57.9014,57.9681,47700.0
2015-04-30 14:10:00,69.53,69.59,69.5,69.53,84100.0,57.9597,58.0097,57.9347,57.9597,84100.0
2015-04-30 14:15:00,69.53,69.55,69.47,69.5,111800.0,57.9597,57.9764,57.9097,57.9347,111800.0
2015-04-30 14:20:00,69.5,69.53,69.34,69.37,110000.0,57.9347,57.9597,57.8013,57.8263,110000.0
2015-04-30 14:25:00,69.38,69.42,69.29,69.3,46100.0,57.8347,57.868,57.7597,57.768,46100.0
2015-04-30 14:30:00,69.31,69.32,69.18,69.22,123900.0,57.7763,57.7847,57.668,57.7013,123900.0
2015-04-30 14:35:00,69.22,69.25,69.18,69.21,97800.0,57.7013,57.7263,57.668,57.693,97800.0
2015-04-30 14:40:00,69.22,69.32,69.21,69.28,63800.0,57.7013,57.7847,57.693,57.7513,63800.0
2015-04-30 14:45:00,69.28,69.31,69.19,69.24,81000.0,57.7513,57.7763,57.6763,57.718,81000.0
2015-04-30 14:50:00,69.25,69.29,69.18,69.18,119300.0,57.7263,57.7597,57.668,57.668,119300.0
2015-04-30 14:55:00,69.19,69.19,68.97,68.97,114900.0,57.6763,57.6763,57.4929,57.4929,114900.0
2015-04-30 15:00:00,68.97,69.02,68.78,68.84,140400.0,57.4929,57.5346,57.3345,57.3845,140400.0
2015-04-30 15:05:00,68.83,68.86,68.68,68.69,120200.0,57.3762,57.4012,57.2512,57.2595,120200.0
2015-04-30 15:10:00,68.69,68.82,68.64,68.81,76300.0,57.2595,57.3679,57.2178,57.3595,76300.0
2015-04-30 15:15:00,68.81,68.99,68.81,68.95,93200.0,57.3595,57.5096,57.3595,57.4762,93200.0
2015-04-30 15:20:00,68.95,69.0,68.8,68.81,77700.0,57.4762,57.5179,57.3512,57.3595,77700.0
2015-04-30 15:25:00,68.81,68.81,68.6,68.69,119000.0,57.3595,57.3595,57.1845,57.2595,119000.0
2015-04-30 15:30:00,68.69,68.98,68.63,68.98,118200.0,57.2595,57.5012,57.2095,57.5012,118200.0
2015-04-30 15:35:00,68.98,69.04,68.9,68.91,145000.0,57.5012,57.5513,57.4346,57.4429,145000.0
2015-04-30 15:40:00,68.91,68.94,68.68,68.68,363000.0,57.4429,57.4679,57.2512,57.2512,363000.0
2015-04-30 15:45:00,68.68,68.83,68.63,68.65,376000.0,57.2512,57.3762,57.2095,57.2262,376000.0
2015-04-30 15:50:00,68.63,68.8,68.62,68.72,294900.0,57.2095,57.3512,57.2012,57.2845,294900.0
2015-04-30 15:55:00,68.73,68.85,68.7,68.85,589300.0,57.2928,57.3929,57.2678,57.3929,589300.0
2015-05-01 09:30:00,67.67,69.06,67.6,68.51,938100.0,56.4092,57.5679,56.3509,57.1095,938100.0
2015-05-01 09:35:00,68.53,69.6,68.36,69.23,477600.0,57.1261,58.0181,56.9844,57.7096,477600.0
2015-05-01 09:40:00,69.19,69.28,68.78,68.99,404300.0,57.6763,57.7513,57.3345,57.5096,404300.0
2015-05-01 09:45:00,68.99,69.11,68.86,68.89,287500.0,57.5096,57.6096,57.4012,57.4262,287500.0
2015-05-01 09:50:00,68.92,69.34,68.7,69.24,345100.0,57.4512,57.8013,57.2678,57.718,345100.0
2015-05-01 09:55:00,69.27,69.48,69.13,69.37,203100.0,57.743,57.918,57.6263,57.8263,203100.0
2015-05-01 10:00:00,69.36,69.65,69.26,69.65,272200.0,57.818,58.0598,57.7347,58.0598,272200.0
2015-05-01 10:05:00,69.66,69.75,69.51,69.74,116000.0,58.0681,58.1431,57.943,58.1348,116000.0
2015-05-01 10:10:00,69.74,69.87,69.66,69.84,130400.0,58.1348,58.2431,58.0681,58.2181,130400.0
2015-05-01 10:15:00,69.84,70.03,69.84,69.94,123600.0,58.2181,58.3765,58.2181,58.3015,123600.0
2015-05-01 10:20:00,69.94,70.02,69.8,69.83,105900.0,58.3015,58.3682,58.1848,58.2098,105900.0
2015-05-01 10:25:00,69.84,69.9,69.7,69.71,80300.0,58.2181,58.2682,58.1014,58.1098,80300.0
2015-05-01 10:30:00,69.72,69.82,69.72,69.76,54700.0,58.1181,58.2015,58.1181,58.1514,54700.0
2015-05-01 10:35:00,69.76,69.77,69.48,69.56,81600.0,58.1514,58.1598,57.918,57.9847,81600.0
2015-05-01 10:40:00,69.55,69.55,69.35,69.45,100100.0,57.9764,57.9764,57.8097,57.893,100100.0
2015-05-01 10:45:00,69.44,69.54,69.43,69.52,63300.0,57.8847,57.9681,57.8764,57.9514,63300.0
2015-05-01 10:50:00,69.52,69.7,69.51,69.68,72200.0,57.9514,58.1014,57.943,58.0848,72200.0
2015-05-01 10:55:00,69.67,69.74,69.57,69.73,64000.0,58.0764,58.1348,57.9931,58.1264,64000.0
2015-05-01 11:00:00,69.74,69.9,69.74,69.84,61000.0,58.1348,58.2682,58.1348,58.2181,61000.0
2015-05-01 11:05:00,69.84,69.95,69.79,69.92,61700.0,58.2181,58.3098,58.1765,58.2848,61700.0
2015-05-01 11:10:00,69.92,69.98,69.89,69.96,56900.0,58.2848,58.3348,58.2598,58.3182,56900.0
2015-05-01 11:15:00,69.97,69.99,69.9,69.98,55900.0,58.3265,58.3432,58.2682,58.3348,55900.0
2015-05-01 11:20:00,69.98,70.0,69.86,69.86,60500.0,58.3348,58.3515,58.2348,58.2348,60500.0
2015-05-01 11:25:00,69.86,70.0,69.84,69.96,51600.0,58.2348,58.3515,58.2181,58.3182,51600.0
2015-05-01 11:30:00,69.96,70.09,69.96,70.01,59200.0,58.3182,58.4265,58.3182,58.3598,59200.0
2015-05-01 11:35:00,69.99,70.0,69.85,69.92,59100.0,58.3432,58.3515,58.2265,58.2848,59100.0
2015-05-01 11:40:00,69.92,69.93,69.82,69.87,39600.0,58.2848,58.2932,58.2015,58.2431,39600.0
2015-05-01 11:45:00,69.87,69.88,69.72,69.74,40200.0,58.2431,58.2515,58.1181,58.1348,40200.0
2015-05-01 11:50:00,69.72,69.83,69.66,69.77,34100.0,58.1181,58.2098,58.0681,58.1598,34100.0
2015-05-01 11:55:00,69.78,70.02,69.77,69.93,61000.0,58.1681,58.3682,58.1598,58.2932,61000.0
2015-05-01 12:00:00,69.93,69.94,69.81,69.89,31300.0,58.2932,58.3015,58.1931,58.2598,31300.0
2015-05-01 12:05:00,69.89,69.94,69.82,69.92,53000.0,58.2598,58.3015,58.2015,58.2848,53000.0
2015-05-01 12:10:00,69.91,69.98,69.84,69.87,29600.0,58.2765,58.3348,58.2181,58.2431,29600.0
2015-05-01 12:15:00,69.85,69.97,69.85,69.95,25000.0,58.2265,58.3265,58.2265,58.3098,25000.0
2015-05-01 12:20:00,69.96,69.96,69.83,69.89,41700.0,58.3182,58.3182,58.2098,58.2598,41700.0
2015-05-01 12:25:00,69.87,69.97,69.86,69.96,34400.0,58.2431,58.3265,58.2348,58.3182,34400.0
2015-05-01 12:30:00,69.96,70.08,69.95,70.08,53900.0,58.3182,58.4182,58.3098,58.4182,53900.0
2015-05-01 12:35:00,70.09,70.14,70.05,70.09,50400.0,58.4265,58.4682,58.3932,58.4265,50400.0
2015-05-01 12:40:00,70.09,70.1,70.02,70.09,21700.0,58.4265,58.4349,58.3682,58.4265,21700.0
2015-05-01 12:45:00,70.09,70.11,70.05,70.09,35700.0,58.4265,58.4432,58.3932,58.4265,35700.0
2015-05-01 12:50:00,70.09,70.13,70.01,70.1,38900.0,58.4265,58.4599,58.3598,58.4349,38900.0
2015-05-01 12:55:00,70.09,70.14,70.07,70.13,34100.0,58.4265,58.4682,58.4099,58.4599,34100.0
2015-05-01 13:00:00,70.14,70.21,70.09,70.1,50400.0,58.4682,58.5266,58.4265,58.4349,50400.0
2015-05-01 13:05:00,70.11,70.11,69.96,70.02,30900.0,58.4432,58.4432,58.3182,58.3682,30900.0
2015-05-01 13:10:00,70.02,70.1,69.99,70.08,35100.0,58.3682,58.4349,58.3432,58.4182,35100.0
2015-05-01 13:15:00,70.09,70.25,70.08,70.2,72900.0,58.4265,58.5599,58.4182,58.5182,72900.0
2015-05-01 13:20:00,70.2,70.24,70.12,70.2,50600.0,58.5182,58.5516,58.4515,58.5182,50600.0
2015-05-01 13:25:00,70.2,70.2,70.12,70.12,30600.0,58.5182,58.5182,58.4515,58.4515,30600.0
2015-05-01 13:30:00,70.13,70.18,70.1,70.1,53800.0,58.4599,58.5016,58.4349,58.4349,53800.0
2015-05-01 13:35:00,70.1,70.1,69.99,70.1,46700.0,58.4349,58.4349,58.3432,58.4349,46700.0
2015-05-01 13:40:00,70.11,70.19,70.11,70.18,50600.0,58.4432,58.5099,58.4432,58.5016,50600.0
2015-05-01 13:45:00,70.18,70.2,70.15,70.2,78500.0,58.5016,58.5182,58.4765,58.5182,78500.0
2015-05-01 13:50:00,70.19,70.33,70.18,70.33,112100.0,58.5099,58.6266,58.5016,58.6266,112100.0
2015-05-01 13:55:00,70.33,70.45,70.33,70.44,133200.0,58.6266,58.7266,58.6266,58.7183,133200.0
2015-05-01 14:00:00,70.44,70.54,70.43,70.53,150300.0,58.7183,58.8017,58.71,58.7933,150300.0
2015-05-01 14:05:00,70.53,70.62,70.51,70.52,62400.0,58.7933,58.8683,58.7766,58.785,62400.0
2015-05-01 14:10:00,70.52,70.54,69.91,69.94,410300.0,58.785,58.8017,58.2765,58.3015,410300.0
2015-05-01 14:15:00,69.95,70.24,69.81,70.18,341500.0,58.3098,58.5516,58.1931,58.5016,341500.0
2015-05-01 14:20:00,70.18,70.31,70.11,70.25,88000.0,58.5016,58.6099,58.4432,58.5599,88000.0
2015-05-01 14:25:00,70.26,70.48,70.26,70.47,54300.0,58.5682,58.7516,58.5682,58.7433,54300.0
2015-05-01 14:30:00,70.47,70.48,70.35,70.35,39000.0,58.7433,58.7516,58.6433,58.6433,39000.0
2015-05-01 14:35:00,70.35,70.43,70.33,70.38,40700.0,58.6433,58.71,58.6266,58.6683,40700.0
2015-05-01 14:40:00,70.38,70.38,70.29,70.29,53500.0,58.6683,58.6683,58.5933,58.5933,53500.0
2015-05-01 14:45:00,70.3,70.53,70.3,70.51,111700.0,58.6016,58.7933,58.6016,58.7766,111700.0
2015-05-01 14:50:00,70.52,70.56,70.41,70.45,82700.0,58.785,58.8183,58.6933,58.7266,82700.0
2015-05-01 14:55:00,70.45,70.52,70.44,70.48,42500.0,58.7266,58.785,58.7183,58.7516,42500.0
2015-05-01 15:00:00,70.48,70.57,70.45,70.49,62100.0,58.7516,58.8267,58.7266,58.76,62100.0
2015-05-01 15:05:00,70.48,70.48,70.4,70.41,52900.0,58.7516,58.7516,58.6849,58.6933,52900.0
2015-05-01 15:10:00,70.4,70.45,70.37,70.45,50000.0,58.6849,58.7266,58.6599,58.7266,50000.0
2015-05-01 15:15:00,70.45,70.55,70.45,70.53,83300.0,58.7266,58.81,58.7266,58.7933,83300.0
2015-05-01 15:20:00,70.53,70.56,70.51,70.53,89400.0,58.7933,58.8183,58.7766,58.7933,89400.0
2015-05-01 15:25:00,70.54,70.54,70.4,70.46,57000.0,58.8017,58.8017,58.6849,58.735,57000.0
2015-05-01 15:30:00,70.47,70.53,70.45,70.52,91600.0,58.7433,58.7933,58.7266,58.785,91600.0
2015-05-01 15:35:00,70.53,70.65,70.52,70.61,100400.0,58.7933,58.8933,58.785,58.86,100400.0
2015-05-01 15:40:00,70.62,70.71,70.6,70.67,109100.0,58.8683,58.9434,58.8517,58.91,109100.0
2015-05-01 15:45:00,70.67,70.77,70.64,70.75,155800.0,58.91,58.9934,58.885,58.9767,155800.0
2015-05-01 15:50:00,70.76,70.76,70.67,70.69,181100.0,58.985,58.985,58.91,58.9267,181100.0
2015-05-01 15:55:00,70.69,70.74,70.68,70.71,194500.0,58.9267,58.9684,58.9184,58.9434,194500.0
2015-05-04 09:30:00,70.89,71.25,70.82,71.02,142800.0,59.0934,59.3935,59.0351,59.2018,142800.0
2015-05-04 09:35:00,71.02,71.25,70.83,71.17,61300.0,59.2018,59.3935,59.0434,59.3268,61300.0
2015-05-04 09:40:00,71.12,71.2,71.04,71.11,55600.0,59.2851,59.3518,59.2184,59.2768,55600.0
2015-05-04 09:45:00,71.11,71.34,71.1,71.27,69800.0,59.2768,59.4685,59.2685,59.4102,69800.0
2015-05-04 09:50:00,71.27,71.41,71.15,71.18,89100.0,59.4102,59.5269,59.3101,59.3351,89100.0
2015-05-04 09:55:00,71.15,71.2,71.11,71.13,62500.0,59.3101,59.3518,59.2768,59.2935,62500.0
2015-05-04 10:00:00,71.13,71.24,71.09,71.13,49000.0,59.2935,59.3852,59.2601,59.2935,49000.0
2015-05-04 10:05:00,71.14,71.22,71.08,71.09,69600.0,59.3018,59.3685,59.2518,59.2601,69600.0
2015-05-04 10:10:00,71.09,71.15,70.97,71.12,97200.0,59.2601,59.3101,59.1601,59.2851,97200.0
2015-05-04 10:15:00,71.11,71.13,70.98,71.13,32600.0,59.2768,59.2935,59.1684,59.2935,32600.0
2015-05-04 10:20:00,71.14,71.33,71.09,71.3,108900.0,59.3018,59.4602,59.2601,59.4352,108900.0
2015-05-04 10:25:00,71.3,71.34,71.27,71.29,70400.0,59.4352,59.4685,59.4102,59.4268,70400.0
2015-05-04 10:30:00,71.3,71.33,71.15,71.2,29800.0,59.4352,59.4602,59.3101,59.3518,29800.0
2015-05-04 10:35:00,71.19,71.27,71.09,71.12,62000.0,59.3435,59.4102,59.2601,59.2851,62000.0
2015-05-04 10:40:00,71.12,71.23,71.11,71.22,42200.0,59.2851,59.3768,59.2768,59.3685,42200.0
2015-05-04 10:45:00,71.21,71.22,71.09,71.14,27300.0,59.3602,59.3685,59.2601,59.3018,27300.0
2015-05-04 10:50:00,71.14,71.21,71.11,71.14,42000.0,59.3018,59.3602,59.2768,59.3018,42000.0
2015-05-04 10:55:00,71.14,71.21,71.12,71.12,42600.0,59.3018,59.3602,59.2851,59.2851,42600.0
2015-05-04 11:00:00,71.13,71.19,71.07,71.07,23800.0,59.2935,59.3435,59.2435,59.2435,23800.0
2015-05-04 11:05:00,71.06,71.1,70.9,70.91,34000.0,59.2351,59.2685,59.1017,59.1101,34000.0
2015-05-04 11:10:00,70.91,71.04,70.87,70.89,59600.0,59.1101,59.2184,59.0767,59.0934,59600.0
2015-05-04 11:15:00,70.89,70.93,70.86,70.9,55000.0,59.0934,59.1268,59.0684,59.1017,55000.0
2015-05-04 11:20:00,70.9,70.99,70.83,70.85,37900.0,59.1017,59.1768,59.0434,59.0601,37900.0
2015-05-04 11:25:00,70.85,70.97,70.85,70.91,47800.0,59.0601,59.1601,59.0601,59.1101,47800.0
2015-05-04 11:30:00,70.91,70.91,70.76,70.77,34700.0,59.1101,59.1101,58.985,58.9934,34700.0
2015-05-04 11:35:00,70.77,70.82,70.72,70.77,52700.0,58.9934,59.0351,58.9517,58.9934,52700.0
2015-05-04 11:40:00,70.77,70.77,70.65,70.7,27700.0,58.9934,58.9934,58.8933,58.935,27700.0
2015-05-04 11:45:00,70.7,70.71,70.64,70.7,26400.0,58.935,58.9434,58.885,58.935,26400.0
2015-05-04 11:50:00,70.7,70.71,70.57,70.68,41800.0,58.935,58.9434,58.8267,58.9184,41800.0
2015-05-04 11:55:00,70.68,70.79,70.67,70.77,37600.0,58.9184,59.01,58.91,58.9934,37600.0
2015-05-04 12:00:00,70.77,70.78,70.71,70.75,36500.0,58.9934,59.0017,58.9434,58.9767,36500.0
2015-05-04 12:05:00,70.75,70.85,70.75,70.84,19900.0,58.9767,59.0601,58.9767,59.0517,19900.0
2015-05-04 12:10:00,70.85,70.91,70.82,70.84,22300.0,59.0601,59.1101,59.0351,59.0517,22300.0
2015-05-04 12:15:00,70.85,70.93,70.82,70.84,19900.0,59.0601,59.1268,59.0351,59.0517,19900.0
2015-05-04 12:20:00,70.84,70.86,70.76,70.86,22700.0,59.0517,59.0684,58.985,59.0684,22700.0
2015-05-04 12:25:00,70.87,71.01,70.87,71.0,31000.0,59.0767,59.1934,59.0767,59.1851,31000.0
2015-05-04 12:30:00,70.99,71.07,70.92,71.01,45300.0,59.1768,59.2435,59.1184,59.1934,45300.0
2015-05-04 12:35:00,71.01,71.04,70.99,71.0,30400.0,59.1934,59.2184,59.1768,59.1851,30400.0
2015-05-04 12:40:00,70.99,71.05,70.98,71.01,24500.0,59.1768,59.2268,59.1684,59.1934,24500.0
2015-05-04 12:45:00,71.01,71.05,70.94,70.96,48000.0,59.1934,59.2268,59.1351,59.1518,48000.0
2015-05-04 12:50:00,70.96,71.04,70.96,71.04,31600.0,59.1518,59.2184,59.1518,59.2184,31600.0
2015-05-04 12:55:00,71.03,71.05,70.95,70.96,18700.0,59.2101,59.2268,59.1434,59.1518,18700.0
2015-05-04 13:00:00,70.97,71.03,70.96,71.01,22900.0,59.1601,59.2101,59.1518,59.1934,22900.0
2015-05-04 13:05:00,70.99,71.01,70.84,70.89,32500.0,59.1768,59.1934,59.0517,59.0934,32500.0
2015-05-04 13:10:00,70.88,70.92,70.86,70.9,27500.0,59.0851,59.1184,59.0684,59.1017,27500.0
2015-05-04 13:15:00,70.89,71.0,70.88,70.98,33000.0,59.0934,59.1851,59.0851,59.1684,33000.0
2015-05-04 13:20:00,70.98,70.99,70.9,70.95,27800.0,59.1684,59.1768,59.1017,59.1434,27800.0
2015-05-04 13:25:00,70.96,70.99,70.93,70.98,20200.0,59.1518,59.1768,59.1268,59.1684,20200.0
2015-05-04 13:30:00,70.97,71.03,70.96,71.0,29800.0,59.1601,59.2101,59.1518,59.1851,29800.0
2015-05-04 13:35:00,71.0,71.1,70.99,71.07,41700.0,59.1851,59.2685,59.1768,59.2435,41700.0
2015-05-04 13:40:00,71.07,71.15,71.07,71.1,25700.0,59.2435,59.3101,59.2435,59.2685,25700.0
2015-05-04 13:45:00,71.1,71.14,71.09,71.12,21400.0,59.2685,59.3018,59.2601,59.2851,21400.0
2015-05-04 13:50:00,71.12,71.14,71.11,71.13,20200.0,59.2851,59.3018,59.2768,59.2935,20200.0
2015-05-04 13:55:00,71.14,71.21,71.13,71.2,27500.0,59.3018,59.3602,59.2935,59.3518,27500.0
2015-05-04 14:00:00,71.2,71.23,71.18,71.2,39600.0,59.3518,59.3768,59.3351,59.3518,39600.0
2015-05-04 14:05:00,71.19,71.22,71.07,71.19,33400.0,59.3435,59.3685,59.2435,59.3435,33400.0
2015-05-04 14:10:00,71.2,71.22,71.14,71.14,25400.0,59.3518,59.3685,59.3018,59.3018,25400.0
2015-05-04 14:15:00,71.14,71.19,71.11,71.18,25900.0,59.3018,59.3435,59.2768,59.3351,25900.0
2015-05-04 14:20:00,71.18,71.22,71.16,71.2,21600.0,59.3351,59.3685,59.3185,59.3518,21600.0
2015-05-04 14:25:00,71.19,71.32,71.19,71.26,34300.0,59.3435,59.4519,59.3435,59.4018,34300.0
2015-05-04 14:30:00,71.27,71.3,71.25,71.27,25900.0,59.4102,59.4352,59.3935,59.4102,25900.0
2015-05-04 14:35:00,71.27,71.31,71.22,71.25,36100.0,59.4102,59.4435,59.3685,59.3935,36100.0
2015-05-04 14:40:00,71.26,71.29,71.2,71.23,30100.0,59.4018,59.4268,59.3518,59.3768,30100.0
2015-05-04 14:45:00,71.23,71.24,71.19,71.2,41800.0,59.3768,59.3852,59.3435,59.3518,41800.0
2015-05-04 14:50:00,71.2,71.21,71.11,71.15,49400.0,59.3518,59.3602,59.2768,59.3101,49400.0
2015-05-04 14:55:00,71.15,71.16,71.11,71.14,38000.0,59.3101,59.3185,59.2768,59.3018,38000.0
2015-05-04 15:00:00,71.13,71.15,71.09,71.13,29900.0,59.2935,59.3101,59.2601,59.2935,29900.0
2015-05-04 15:05:00,71.14,71.22,71.12,71.19,32100.0,59.3018,59.3685,59.2851,59.3435,32100.0
2015-05-04 15:10:00,71.18,71.23,71.15,71.22,32200.0,59.3351,59.3768,59.3101,59.3685,32200.0
2015-05-04 15:15:00,71.21,71.28,71.18,71.27,53400.0,59.3602,59.4185,59.3351,59.4102,53400.0
2015-05-04 15:20:00,71.27,71.31,71.26,71.28,46200.0,59.4102,59.4435,59.4018,59.4185,46200.0
2015-05-04 15:25:00,71.28,71.32,71.27,71.27,64600.0,59.4185,59.4519,59.4102,59.4102,64600.0
2015-05-04 15:30:00,71.27,71.31,71.21,71.26,58000.0,59.4102,59.4435,59.3602,59.4018,58000.0
2015-05-04 15:35:00,71.26,71.31,71.26,71.26,78200.0,59.4018,59.4435,59.4018,59.4018,78200.0
2015-05-04 15:40:00,71.27,71.29,71.19,71.22,67200.0,59.4102,59.4268,59.3435,59.3685,67200.0
2015-05-04 15:45:00,71.21,71.3,71.2,71.29,115700.0,59.3602,59.4352,59.3518,59.4268,115700.0
2015-05-04 15:50:00,71.29,71.31,71.27,71.28,140300.0,59.4268,59.4435,59.4102,59.4185,140300.0
2015-05-04 15:55:00,71.27,71.29,71.24,71.25,195300.0,59.4102,59.4268,59.3852,59.3935,195300.0
2015-05-05 09:30:00,71.16,71.38,71.03,71.38,88300.0,59.3185,59.5019,59.2101,59.5019,88300.0
2015-05-05 09:35:00,71.39,71.41,70.97,71.01,42400.0,59.5102,59.5269,59.1601,59.1934,42400.0
2015-05-05 09:40:00,70.98,71.21,70.82,71.21,67700.0,59.1684,59.3602,59.0351,59.3602,67700.0
2015-05-05 09:45:00,71.2,71.38,71.16,71.29,78700.0,59.3518,59.5019,59.3185,59.4268,78700.0
2015-05-05 09:50:00,71.26,71.32,71.16,71.21,45200.0,59.4018,59.4519,59.3185,59.3602,45200.0
2015-05-05 09:55:00,71.23,71.26,71.06,71.13,59100.0,59.3768,59.4018,59.2351,59.2935,59100.0
2015-05-05 10:00:00,71.16,71.17,71.0,71.02,66300.0,59.3185,59.3268,59.1851,59.2018,66300.0
2015-05-05 10:05:00,71.02,71.19,70.93,71.19,48900.0,59.2018,59.3435,59.1268,59.3435,48900.0
2015-05-05 10:10:00,71.16,71.19,71.01,71.05,31100.0,59.3185,59.3435,59.1934,59.2268,31100.0
2015-05-05 10:15:00,71.05,71.09,70.97,71.0,23600.0,59.2268,59.2601,59.1601,59.1851,23600.0
2015-05-05 10:20:00,71.0,71.21,70.97,71.1,34200.0,59.1851,59.3602,59.1601,59.2685,34200.0
2015-05-05 10:25:00,71.1,71.21,71.09,71.15,39700.0,59.2685,59.3602,59.2601,59.3101,39700.0
2015-05-05 10:30:00,71.16,71.22,71.1,71.12,64900.0,59.3185,59.3685,59.2685,59.2851,64900.0
2015-05-05 10:35:00,71.11,71.14,71.03,71.06,55300.0,59.2768,59.3018,59.2101,59.2351,55300.0
2015-05-05 10:40:00,71.06,71.07,70.97,71.04,55000.0,59.2351,59.2435,59.1601,59.2184,55000.0
2015-05-05 10:45:00,71.04,71.08,70.96,71.02,39200.0,59.2184,59.2518,59.1518,59.2018,39200.0
2015-05-05 10:50:00,71.03,71.03,70.83,70.87,21900.0,59.2101,59.2101,59.0434,59.0767,21900.0
2015-05-05 10:55:00,70.88,70.93,70.86,70.89,14900.0,59.0851,59.1268,59.0684,59.0934,14900.0
2015-05-05 11:00:00,70.87,70.87,70.68,70.71,33400.0,59.0767,59.0767,58.9184,58.9434,33400.0
2015-05-05 11:05:00,70.7,70.71,70.57,70.58,41200.0,58.935,58.9434,58.8267,58.835,41200.0
2015-05-05 11:10:00,70.57,70.67,70.55,70.66,40500.0,58.8267,58.91,58.81,58.9017,40500.0
2015-05-05 11:15:00,70.65,70.76,70.62,70.72,32800.0,58.8933,58.985,58.8683,58.9517,32800.0
2015-05-05 11:20:00,70.73,70.74,70.59,70.63,63800.0,58.96,58.9684,58.8433,58.8767,63800.0
2015-05-05 11:25:00,70.63,70.64,70.53,70.61,41700.0,58.8767,58.885,58.7933,58.86,41700.0
2015-05-05 11:30:00,70.61,70.61,70.52,70.55,41100.0,58.86,58.86,58.785,58.81,41100.0
2015-05-05 11:35:00,70.55,70.57,70.49,70.49,32100.0,58.81,58.8267,58.76,58.76,32100.0
2015-05-05 11:40:00,70.5,70.57,70.48,70.57,31100.0,58.7683,58.8267,58.7516,58.8267,31100.0
2015-05-05 11:45:00,70.56,70.59,70.51,70.56,24400.0,58.8183,58.8433,58.7766,58.8183,24400.0
2015-05-05 11:50:00,70.55,70.64,70.54,70.61,19700.0,58.81,58.885,58.8017,58.86,19700.0
2015-05-05 11:55:00,70.62,70.71,70.6,70.67,17600.0,58.8683,58.9434,58.8517,58.91,17600.0
2015-05-05 12:00:00,70.68,70.72,70.63,70.65,16200.0,58.9184,58.9517,58.8767,58.8933,16200.0
2015-05-05 12:05:00,70.65,70.7,70.64,70.7,28700.0,58.8933,58.935,58.885,58.935,28700.0
2015-05-05 12:10:00,70.69,70.8,70.67,70.79,25000.0,58.9267,59.0184,58.91,59.01,25000.0
2015-05-05 12:15:00,70.8,70.86,70.76,70.85,24000.0,59.0184,59.0684,58.985,59.0601,24000.0
2015-05-05 12:20:00,70.86,70.86,70.8,70.82,12400.0,59.0684,59.0684,59.0184,59.0351,12400.0
2015-05-05 12:25:00,70.82,70.88,70.82,70.84,15500.0,59.0351,59.0851,59.0351,59.0517,15500.0
2015-05-05 12:30:00,70.84,70.84,70.77,70.81,16200.0,59.0517,59.0517,58.9934,59.0267,16200.0
2015-05-05 12:35:00,70.79,70.83,70.74,70.79,18500.0,59.01,59.0434,58.9684,59.01,18500.0
2015-05-05 12:40:00,70.79,70.81,70.77,70.78,20700.0,59.01,59.0267,58.9934,59.0017,20700.0
2015-05-05 12:45:00,70.78,70.88,70.76,70.87,30500.0,59.0017,59.0851,58.985,59.0767,30500.0
2015-05-05 12:50:00,70.86,70.89,70.74,70.81,21300.0,59.0684,59.0934,58.9684,59.0267,21300.0
2015-05-05 12:55:00,70.8,70.81,70.68,70.69,58300.0,59.0184,59.0267,58.9184,58.9267,58300.0
2015-05-05 13:00:00,70.7,70.7,70.58,70.58,44500.0,58.935,58.935,58.835,58.835,44500.0
2015-05-05 13:05:00,70.58,70.63,70.55,70.58,28100.0,58.835,58.8767,58.81,58.835,28100.0
2015-05-05 13:10:00,70.58,70.61,70.53,70.54,37200.0,58.835,58.86,58.7933,58.8017,37200.0
2015-05-05 13:15:00,70.55,70.58,70.53,70.58,36600.0,58.81,58.835,58.7933,58.835,36600.0
2015-05-05 13:20:00,70.57,70.58,70.49,70.57,38800.0,58.8267,58.835,58.76,58.8267,38800.0
2015-05-05 13:25:00,70.57,70.64,70.55,70.6,30400.0,58.8267,58.885,58.81,58.8517,30400.0
2015-05-05 13:30:00,70.6,70.63,70.57,70.6,21600.0,58.8517,58.8767,58.8267,58.8517,21600.0
2015-05-05 13:35:00,70.6,70.67,70.57,70.65,23800.0,58.8517,58.91,58.8267,58.8933,23800.0
2015-05-05 13:40:00,70.65,70.68,70.61,70.64,24000.0,58.8933,58.9184,58.86,58.885,24000.0
2015-05-05 13:45:00,70.65,70.65,70.59,70.61,34900.0,58.8933,58.8933,58.8433,58.86,34900.0
2015-05-05 13:50:00,70.62,70.71,70.57,70.62,41600.0,58.8683,58.9434,58.8267,58.8683,41600.0
2015-05-05 13:55:00,70.61,70.72,70.59,70.7,47800.0,58.86,58.9517,58.8433,58.935,47800.0
2015-05-05 14:00:00,70.7,70.7,70.63,70.65,26500.0,58.935,58.935,58.8767,58.8933,26500.0
2015-05-05 14:05:00,70.64,70.75,70.62,70.73,43100.0,58.885,58.9767,58.8683,58.96,43100.0
2015-05-05 14:10:00,70.75,70.85,70.75,70.82,31900.0,58.9767,59.0601,58.9767,59.0351,31900.0
2015-05-05 14:15:00,70.82,70.89,70.79,70.88,47800.0,59.0351,59.0934,59.01,59.0851,47800.0
2015-05-05 14:20:00,70.89,70.93,70.8,70.88,35000.0,59.0934,59.1268,59.0184,59.0851,35000.0
2015-05-05 14:25:00,70.87,70.87,70.75,70.79,29700.0,59.0767,59.0767,58.9767,59.01,29700.0
2015-05-05 14:30:00,70.79,70.85,70.75,70.84,24600.0,59.01,59.0601,58.9767,59.0517,24600.0
2015-05-05 14:35:00,70.84,70.91,70.79,70.8,51300.0,59.0517,59.1101,59.01,59.0184,51300.0
2015-05-05 14:40:00,70.79,70.8,70.68,70.69,33000.0,59.01,59.0184,58.9184,58.9267,33000.0
2015-05-05 14:45:00,70.7,70.71,70.63,70.63,43200.0,58.935,58.9434,58.8767,58.8767,43200.0
2015-05-05 14:50:00,70.64,70.64,70.56,70.58,26400.0,58.885,58.885,58.8183,58.835,26400.0
2015-05-05 14:55:00,70.57,70.66,70.56,70.61,30600.0,58.8267,58.9017,58.8183,58.86,30600.0
2015-05-05 15:00:00,70.61,70.67,70.58,70.63,28900.0,58.86,58.91,58.835,58.8767,28900.0
2015-05-05 15:05:00,70.62,70.66,70.55,70.55,41800.0,58.8683,58.9017,58.81,58.81,41800.0
2015-05-05 15:10:00,70.54,70.68,70.53,70.68,26300.0,58.8017,58.9184,58.7933,58.9184,26300.0
2015-05-05 15:15:00,70.67,70.7,70.6,70.6,42000.0,58.91,58.935,58.8517,58.8517,42000.0
2015-05-05 15:20:00,70.61,70.63,70.56,70.62,31500.0,58.86,58.8767,58.8183,58.8683,31500.0
2015-05-05 15:25:00,70.62,70.72,70.62,70.67,36300.0,58.8683,58.9517,58.8683,58.91,36300.0
2015-05-05 15:30:00,70.68,70.7,70.63,70.66,50000.0,58.9184,58.935,58.8767,58.9017,50000.0
2015-05-05 15:35:00,70.67,70.73,70.64,70.68,75900.0,58.91,58.96,58.885,58.9184,75900.0
2015-05-05 15:40:00,70.68,70.69,70.58,70.6,56600.0,58.9184,58.9267,58.835,58.8517,56600.0
2015-05-05 15:45:00,70.59,70.6,70.46,70.48,99100.0,58.8433,58.8517,58.735,58.7516,99100.0
2015-05-05 15:50:00,70.47,70.5,70.37,70.4,123800.0,58.7433,58.7683,58.6599,58.6849,123800.0
2015-05-05 15:55:00,70.4,70.47,70.39,70.44,228500.0,58.6849,58.7433,58.6766,58.7183,228500.0
2015-05-06 09:30:00,70.43,70.8,70.43,70.74,85400.0,58.71,59.0184,58.71,58.9684,85400.0
2015-05-06 09:35:00,70.74,70.74,70.41,70.49,40100.0,58.9684,58.9684,58.6933,58.76,40100.0
2015-05-06 09:40:00,70.49,70.54,70.16,70.16,33900.0,58.76,58.8017,58.4849,58.4849,33900.0
2015-05-06 09:45:00,70.16,70.36,70.16,70.35,33000.0,58.4849,58.6516,58.4849,58.6433,33000.0
2015-05-06 09:50:00,70.33,70.44,70.14,70.17,73800.0,58.6266,58.7183,58.4682,58.4932,73800.0
2015-05-06 09:55:00,70.21,70.39,70.19,70.34,47300.0,58.5266,58.6766,58.5099,58.6349,47300.0
2015-05-06 10:00:00,70.34,70.34,70.13,70.21,41200.0,58.6349,58.6349,58.4599,58.5266,41200.0
2015-05-06 10:05:00,70.22,70.23,69.97,70.0,56500.0,58.5349,58.5432,58.3265,58.3515,56500.0
2015-05-06 10:10:00,69.99,70.07,69.94,70.03,56500.0,58.3432,58.4099,58.3015,58.3765,56500.0
2015-05-06 10:15:00,70.04,70.2,69.98,70.17,62100.0,58.3849,58.5182,58.3348,58.4932,62100.0
2015-05-06 10:20:00,70.18,70.33,70.18,70.24,26000.0,58.5016,58.6266,58.5016,58.5516,26000.0
2015-05-06 10:25:00,70.23,70.39,70.17,70.36,24100.0,58.5432,58.6766,58.4932,58.6516,24100.0
2015-05-06 10:30:00,70.36,70.36,70.19,70.23,17200.0,58.6516,58.6516,58.5099,58.5432,17200.0
2015-05-06 10:35:00,70.21,70.24,70.15,70.22,25800.0,58.5266,58.5516,58.4765,58.5349,25800.0
2015-05-06 10:40:00,70.21,70.4,70.21,70.33,27200.0,58.5266,58.6849,58.5266,58.6266,27200.0
2015-05-06 10:45:00,70.35,70.63,70.34,70.57,41300.0,58.6433,58.8767,58.6349,58.8267,41300.0
2015-05-06 10:50:00,70.56,70.67,70.54,70.56,57300.0,58.8183,58.91,58.8017,58.8183,57300.0
2015-05-06 10:55:00,70.58,70.65,70.5,70.61,81100.0,58.835,58.8933,58.7683,58.86,81100.0
2015-05-06 11:00:00,70.6,70.7,70.55,70.68,25500.0,58.8517,58.935,58.81,58.9184,25500.0
2015-05-06 11:05:00,70.69,70.7,70.55,70.55,38000.0,58.9267,58.935,58.81,58.81,38000.0
2015-05-06 11:10:00,70.56,70.57,70.43,70.43,30600.0,58.8183,58.8267,58.71,58.71,30600.0
2015-05-06 11:15:00,70.43,70.45,70.36,70.37,21800.0,58.71,58.7266,58.6516,58.6599,21800.0
2015-05-06 11:20:00,70.37,70.42,70.32,70.4,27200.0,58.6599,58.7016,58.6183,58.6849,27200.0
2015-05-06 11:25:00,70.4,70.52,70.39,70.5,22300.0,58.6849,58.785,58.6766,58.7683,22300.0
2015-05-06 11:30:00,70.49,70.56,70.47,70.52,21300.0,58.76,58.8183,58.7433,58.785,21300.0
2015-05-06 11:35:00,70.53,70.58,70.49,70.5,17600.0,58.7933,58.835,58.76,58.7683,17600.0
2015-05-06 11:40:00,70.49,70.68,70.49,70.67,24000.0,58.76,58.9184,58.76,58.91,24000.0
2015-05-06 11:45:00,70.65,70.76,70.64,70.76,39000.0,58.8933,58.985,58.885,58.985,39000.0
2015-05-06 11:50:00,70.76,70.85,70.74,70.78,39500.0,58.985,59.0601,58.9684,59.0017,39500.0
2015-05-06 11:55:00,70.79,70.87,70.74,70.87,34000.0,59.01,59.0767,58.9684,59.0767,34000.0
2015-05-06 12:00:00,70.87,70.87,70.66,70.7,24400.0,59.0767,59.0767,58.9017,58.935,24400.0
2015-05-06 12:05:00,70.68,70.69,70.6,70.64,17200.0,58.9184,58.9267,58.8517,58.885,17200.0
2015-05-06 12:10:00,70.64,70.67,70.58,70.62,17200.0,58.885,58.91,58.835,58.8683,17200.0
2015-05-06 12:15:00,70.62,70.73,70.62,70.73,19400.0,58.8683,58.96,58.8683,58.96,19400.0
2015-05-06 12:20:00,70.73,70.78,70.69,70.78,12700.0,58.96,59.0017,58.9267,59.0017,12700.0
2015-05-06 12:25:00,70.79,70.79,70.71,70.73,17100.0,59.01,59.01,58.9434,58.96,17100.0
2015-05-06 12:30:00,70.71,70.78,70.69,70.77,22400.0,58.9434,59.0017,58.9267,58.9934,22400.0
2015-05-06 12:35:00,70.78,70.8,70.71,70.79,21100.0,59.0017,59.0184,58.9434,59.01,21100.0
2015-05-06 12:40:00,70.79,70.83,70.74,70.74,29000.0,59.01,59.0434,58.9684,58.9684,29000.0
2015-05-06 12:45:00,70.76,70.81,70.72,70.79,16600.0,58.985,59.0267,58.9517,59.01,16600.0
2015-05-06 12:50:00,70.79,70.8,70.6,70.6,21500.0,59.01,59.0184,58.8517,58.8517,21500.0
2015-05-06 12:55:00,70.6,70.72,70.6,70.67,11400.0,58.8517,58.9517,58.8517,58.91,11400.0
2015-05-06 13:00:00,70.66,70.67,70.55,70.55,20700.0,58.9017,58.91,58.81,58.81,20700.0
2015-05-06 13:05:00,70.55,70.56,70.52,70.52,92800.0,58.81,58.8183,58.785,58.785,92800.0
2015-05-06 13:10:00,70.52,70.63,70.52,70.63,17500.0,58.785,58.8767,58.785,58.8767,17500.0
2015-05-06 13:15:00,70.63,70.7,70.62,70.69,15100.0,58.8767,58.935,58.8683,58.9267,15100.0
2015-05-06 13:20:00,70.68,70.74,70.66,70.74,25400.0,58.9184,58.9684,58.9017,58.9684,25400.0
2015-05-06 13:25:00,70.73,70.74,70.63,70.63,27700.0,58.96,58.9684,58.8767,58.8767,27700.0
2015-05-06 13:30:00,70.62,70.66,70.51,70.53,34500.0,58.8683,58.9017,58.7766,58.7933,34500.0
2015-05-06 13:35:00,70.54,70.54,70.4,70.49,54300.0,58.8017,58.8017,58.6849,58.76,54300.0
2015-05-06 13:40:00,70.48,70.57,70.46,70.53,20100.0,58.7516,58.8267,58.735,58.7933,20100.0
2015-05-06 13:45:00,70.52,70.54,70.42,70.44,21300.0,58.785,58.8017,58.7016,58.7183,21300.0
2015-05-06 13:50:00,70.43,70.43,70.37,70.39,16800.0,58.71,58.71,58.6599,58.6766,16800.0
2015-05-06 13:55:00,70.39,70.5,70.39,70.48,20300.0,58.6766,58.7683,58.6766,58.7516,20300.0
2015-05-06 14:00:00,70.48,70.52,70.42,70.46,27200.0,58.7516,58.785,58.7016,58.735,27200.0
2015-05-06 14:05:00,70.47,70.49,70.4,70.48,18300.0,58.7433,58.76,58.6849,58.7516,18300.0
2015-05-06 14:10:00,70.48,70.48,70.36,70.36,21300.0,58.7516,58.7516,58.6516,58.6516,21300.0
2015-05-06 14:15:00,70.36,70.5,70.36,70.5,34500.0,58.6516,58.7683,58.6516,58.7683,34500.0
2015-05-06 14:20:00,70.49,70.5,70.41,70.42,24200.0,58.76,58.7683,58.6933,58.7016,24200.0
2015-05-06 14:25:00,70.43,70.44,70.33,70.44,79900.0,58.71,58.7183,58.6266,58.7183,79900.0
2015-05-06 14:30:00,70.43,70.44,70.36,70.41,28700.0,58.71,58.7183,58.6516,58.6933,28700.0
2015-05-06 14:35:00,70.41,70.41,70.3,70.33,33400.0,58.6933,58.6933,58.6016,58.6266,33400.0
2015-05-06 14:40:00,70.33,70.33,70.21,70.28,34500.0,58.6266,58.6266,58.5266,58.5849,34500.0
2015-05-06 14:45:00,70.28,70.38,70.26,70.38,32300.0,58.5849,58.6683,58.5682,58.6683,32300.0
2015-05-06 14:50:00,70.38,70.46,70.38,70.42,48600.0,58.6683,58.735,58.6683,58.7016,48600.0
2015-05-06 14:55:00,70.42,70.49,70.4,70.49,39700.0,58.7016,58.76,58.6849,58.76,39700.0
2015-05-06 15:00:00,70.48,70.73,70.47,70.6,271500.0,58.7516,58.96,58.7433,58.8517,271500.0
2015-05-06 15:05:00,70.59,70.66,70.52,70.66,56700.0,58.8433,58.9017,58.785,58.9017,56700.0
2015-05-06 15:10:00,70.66,70.66,70.52,70.59,90200.0,58.9017,58.9017,58.785,58.8433,90200.0
2015-05-06 15:15:00,70.58,70.58,70.49,70.52,68000.0,58.835,58.835,58.76,58.785,68000.0
2015-05-06 15:20:00,70.52,70.65,70.52,70.64,69500.0,58.785,58.8933,58.785,58.885,69500.0
2015-05-06 15:25:00,70.64,70.7,70.6,70.7,57900.0,58.885,58.935,58.8517,58.935,57900.0
2015-05-06 15:30:00,70.7,70.74,70.54,70.56,67900.0,58.935,58.9684,58.8017,58.8183,67900.0
2015-05-06 15:35:00,70.56,70.69,70.55,70.65,68900.0,58.8183,58.9267,58.81,58.8933,68900.0
2015-05-06 15:40:00,70.65,70.67,70.53,70.54,66700.0,58.8933,58.91,58.7933,58.8017,66700.0
2015-05-06 15:45:00,70.54,70.65,70.52,70.59,69200.0,58.8017,58.8933,58.785,58.8433,69200.0
2015-05-06 15:50:00,70.59,70.64,70.54,70.58,113500.0,58.8433,58.885,58.8017,58.835,113500.0
2015-05-06 15:55:00,70.59,70.79,70.59,70.79,125700.0,58.8433,59.01,58.8433,59.01,125700.0
2015-05-07 09:30:00,70.88,71.18,70.87,71.05,111000.0,59.0851,59.3351,59.0767,59.2268,111000.0
2015-05-07 09:35:00,71.03,71.31,70.96,71.24,46500.0,59.2101,59.4435,59.1518,59.3852,46500.0
2015-05-07 09:40:00,71.22,71.68,71.22,71.5,70800.0,59.3685,59.7519,59.3685,59.6019,70800.0
2015-05-07 09:45:00,71.5,71.57,71.33,71.51,42300.0,59.6019,59.6603,59.4602,59.6102,42300.0
2015-05-07 09:50:00,71.5,71.55,71.2,71.3,72900.0,59.6019,59.6436,59.3518,59.4352,72900.0
2015-05-07 09:55:00,71.32,71.32,71.07,71.13,42500.0,59.4519,59.4519,59.2435,59.2935,42500.0
2015-05-07 10:00:00,71.17,71.26,71.02,71.26,92000.0,59.3268,59.4018,59.2018,59.4018,92000.0
2015-05-07 10:05:00,71.25,71.43,71.2,71.35,67400.0,59.3935,59.5435,59.3518,59.4769,67400.0
2015-05-07 10:10:00,71.38,71.47,71.31,71.44,37400.0,59.5019,59.5769,59.4435,59.5519,37400.0
2015-05-07 10:15:00,71.45,71.49,71.34,71.49,49700.0,59.5602,59.5936,59.4685,59.5936,49700.0
2015-05-07 10:20:00,71.49,71.53,71.45,71.49,32700.0,59.5936,59.6269,59.5602,59.5936,32700.0
2015-05-07 10:25:00,71.51,71.58,71.36,71.41,35500.0,59.6102,59.6686,59.4852,59.5269,35500.0
2015-05-07 10:30:00,71.37,71.41,71.25,71.3,29300.0,59.4935,59.5269,59.3935,59.4352,29300.0
2015-05-07 10:35:00,71.31,71.42,71.3,71.41,42300.0,59.4435,59.5352,59.4352,59.5269,42300.0
2015-05-07 10:40:00,71.42,71.64,71.42,71.63,42700.0,59.5352,59.7186,59.5352,59.7103,42700.0
2015-05-07 10:45:00,71.64,71.67,71.55,71.56,27900.0,59.7186,59.7436,59.6436,59.6519,27900.0
2015-05-07 10:50:00,71.6,71.78,71.58,71.77,50700.0,59.6853,59.8353,59.6686,59.827,50700.0
2015-05-07 10:55:00,71.77,71.77,71.64,71.64,32100.0,59.827,59.827,59.7186,59.7186,32100.0
2015-05-07 11:00:00,71.64,71.7,71.61,71.65,34300.0,59.7186,59.7686,59.6936,59.7269,34300.0
2015-05-07 11:05:00,71.66,71.7,71.6,71.65,26500.0,59.7353,59.7686,59.6853,59.7269,26500.0
2015-05-07 11:10:00,71.66,71.71,71.64,71.69,47000.0,59.7353,59.777,59.7186,59.7603,47000.0
2015-05-07 11:15:00,71.68,71.73,71.64,71.64,65100.0,59.7519,59.7936,59.7186,59.7186,65100.0
2015-05-07 11:20:00,71.65,71.72,71.61,71.69,55200.0,59.7269,59.7853,59.6936,59.7603,55200.0
2015-05-07 11:25:00,71.69,71.98,71.67,71.97,125200.0,59.7603,60.002,59.7436,59.9937,125200.0
2015-05-07 11:30:00,71.96,72.11,71.96,72.01,106400.0,59.9854,60.1104,59.9854,60.027,106400.0
2015-05-07 11:35:00,72.02,72.07,72.0,72.03,78500.0,60.0354,60.077,60.0187,60.0437,78500.0
2015-05-07 11:40:00,72.03,72.17,72.03,72.1,75600.0,60.0437,60.1604,60.0437,60.1021,75600.0
2015-05-07 11:45:00,72.11,72.2,72.06,72.11,46600.0,60.1104,60.1854,60.0687,60.1104,46600.0
2015-05-07 11:50:00,72.12,72.15,72.09,72.12,45000.0,60.1187,60.1437,60.0937,60.1187,45000.0
2015-05-07 11:55:00,72.11,72.11,72.01,72.03,24900.0,60.1104,60.1104,60.027,60.0437,24900.0
2015-05-07 12:00:00,72.02,72.13,72.02,72.12,25500.0,60.0354,60.1271,60.0354,60.1187,25500.0
2015-05-07 12:05:00,72.12,72.16,72.05,72.16,39700.0,60.1187,60.1521,60.0604,60.1521,39700.0
2015-05-07 12:10:00,72.16,72.24,72.11,72.19,41900.0,60.1521,60.2188,60.1104,60.1771,41900.0
2015-05-07 12:15:00,72.2,72.32,72.13,72.3,35200.0,60.1854,60.2854,60.1271,60.2688,35200.0
2015-05-07 12:20:00,72.29,72.29,72.21,72.25,21000.0,60.2604,60.2604,60.1938,60.2271,21000.0
2015-05-07 12:25:00,72.25,72.31,72.23,72.3,47600.0,60.2271,60.2771,60.2104,60.2688,47600.0
2015-05-07 12:30:00,72.3,72.36,72.23,72.29,50600.0,60.2688,60.3188,60.2104,60.2604,50600.0
2015-05-07 12:35:00,72.29,72.37,72.25,72.34,42500.0,60.2604,60.3271,60.2271,60.3021,42500.0
2015-05-07 12:40:00,72.33,72.34,72.21,72.24,30700.0,60.2938,60.3021,60.1938,60.2188,30700.0
2015-05-07 12:45:00,72.25,72.29,72.22,72.29,25200.0,60.2271,60.2604,60.2021,60.2604,25200.0
2015-05-07 12:50:00,72.3,72.35,72.25,72.25,30500.0,60.2688,60.3105,60.2271,60.2271,30500.0
2015-05-07 12:55:00,72.25,72.28,72.21,72.23,62100.0,60.2271,60.2521,60.1938,60.2104,62100.0
2015-05-07 13:00:00,72.23,72.33,72.23,72.28,124400.0,60.2104,60.2938,60.2104,60.2521,124400.0
2015-05-07 13:05:00,72.28,72.35,72.21,72.24,112900.0,60.2521,60.3105,60.1938,60.2188,112900.0
2015-05-07 13:10:00,72.24,72.3,72.23,72.28,59100.0,60.2188,60.2688,60.2104,60.2521,59100.0
2015-05-07 13:15:00,72.28,72.29,72.21,72.28,49400.0,60.2521,60.2604,60.1938,60.2521,49400.0
2015-05-07 13:20:00,72.28,72.31,72.21,72.23,49800.0,60.2521,60.2771,60.1938,60.2104,49800.0
2015-05-07 13:25:00,72.22,72.24,72.17,72.2,40400.0,60.2021,60.2188,60.1604,60.1854,40400.0
2015-05-07 13:30:00,72.21,72.33,72.17,72.31,61800.0,60.1938,60.2938,60.1604,60.2771,61800.0
2015-05-07 13:35:00,72.3,72.42,72.3,72.42,37000.0,60.2688,60.3688,60.2688,60.3688,37000.0
2015-05-07 13:40:00,72.42,72.5,72.38,72.43,61500.0,60.3688,60.4355,60.3355,60.3771,61500.0
2015-05-07 13:45:00,72.43,72.44,72.38,72.41,17400.0,60.3771,60.3855,60.3355,60.3605,17400.0
2015-05-07 13:50:00,72.42,72.43,72.33,72.36,29500.0,60.3688,60.3771,60.2938,60.3188,29500.0
2015-05-07 13:55:00,72.36,72.44,72.36,72.41,60600.0,60.3188,60.3855,60.3188,60.3605,60600.0
2015-05-07 14:00:00,72.42,72.5,72.42,72.5,41100.0,60.3688,60.4355,60.3688,60.4355,41100.0
2015-05-07 14:05:00,72.51,72.54,72.46,72.47,56200.0,60.4438,60.4688,60.4021,60.4105,56200.0
2015-05-07 14:10:00,72.48,72.61,72.47,72.59,57200.0,60.4188,60.5272,60.4105,60.5105,57200.0
2015-05-07 14:15:00,72.6,72.68,72.59,72.6,87900.0,60.5189,60.5855,60.5105,60.5189,87900.0
2015-05-07 14:20:00,72.6,72.61,72.51,72.53,41100.0,60.5189,60.5272,60.4438,60.4605,41100.0
2015-05-07 14:25:00,72.53,72.6,72.52,72.57,47900.0,60.4605,60.5189,60.4522,60.4938,47900.0
2015-05-07 14:30:00,72.57,72.61,72.53,72.53,40200.0,60.4938,60.5272,60.4605,60.4605,40200.0
2015-05-07 14:35:00,72.53,72.53,72.4,72.43,53000.0,60.4605,60.4605,60.3521,60.3771,53000.0
2015-05-07 14:40:00,72.42,72.47,72.39,72.43,37400.0,60.3688,60.4105,60.3438,60.3771,37400.0
2015-05-07 14:45:00,72.42,72.52,72.42,72.42,47100.0,60.3688,60.4522,60.3688,60.3688,47100.0
2015-05-07 14:50:00,72.43,72.47,72.37,72.43,62900.0,60.3771,60.4105,60.3271,60.3771,62900.0
2015-05-07 14:55:00,72.44,72.49,72.4,72.44,27700.0,60.3855,60.4272,60.3521,60.3855,27700.0
2015-05-07 15:00:00,72.44,72.49,72.43,72.49,56100.0,60.3855,60.4272,60.3771,60.4272,56100.0
2015-05-07 15:05:00,72.48,72.56,72.46,72.47,46600.0,60.4188,60.4855,60.4021,60.4105,46600.0
2015-05-07 15:10:00,72.48,72.51,72.42,72.43,51400.0,60.4188,60.4438,60.3688,60.3771,51400.0
2015-05-07 15:15:00,72.43,72.44,72.33,72.42,84900.0,60.3771,60.3855,60.2938,60.3688,84900.0
2015-05-07 15:20:00,72.42,72.42,72.29,72.31,74100.0,60.3688,60.3688,60.2604,60.2771,74100.0
2015-05-07 15:25:00,72.3,72.35,72.24,72.34,64200.0,60.2688,60.3105,60.2188,60.3021,64200.0
2015-05-07 15:30:00,72.34,72.37,72.3,72.36,62600.0,60.3021,60.3271,60.2688,60.3188,62600.0
2015-05-07 15:35:00,72.36,72.38,72.31,72.33,66900.0,60.3188,60.3355,60.2771,60.2938,66900.0
2015-05-07 15:40:00,72.33,72.36,72.22,72.27,93800.0,60.2938,60.3188,60.2021,60.2438,93800.0
2015-05-07 15:45:00,72.27,72.37,72.21,72.35,114300.0,60.2438,60.3271,60.1938,60.3105,114300.0
2015-05-07 15:50:00,72.36,72.44,72.35,72.44,131100.0,60.3188,60.3855,60.3105,60.3855,131100.0
2015-05-07 15:55:00,72.44,72.44,72.28,72.3,298900.0,60.3855,60.3855,60.2521,60.2688,298900.0
2015-05-08 09:30:00,73.05,73.47,73.05,73.47,117600.0,60.894,61.2441,60.894,61.2441,117600.0
2015-05-08 09:35:00,73.47,73.93,73.46,73.54,159500.0,61.2441,61.6275,61.2357,61.3024,159500.0
2015-05-08 09:40:00,73.54,73.76,73.47,73.75,104600.0,61.3024,61.4858,61.2441,61.4775,104600.0
2015-05-08 09:45:00,73.75,73.83,73.55,73.7,125700.0,61.4775,61.5442,61.3108,61.4358,125700.0
2015-05-08 09:50:00,73.7,73.77,73.5,73.56,70300.0,61.4358,61.4942,61.2691,61.3191,70300.0
2015-05-08 09:55:00,73.58,73.72,73.54,73.62,151100.0,61.3358,61.4525,61.3024,61.3691,151100.0
2015-05-08 10:00:00,73.6,73.76,73.59,73.64,90900.0,61.3524,61.4858,61.3441,61.3858,90900.0
2015-05-08 10:05:00,73.65,73.67,73.52,73.53,51700.0,61.3941,61.4108,61.2858,61.2941,51700.0
2015-05-08 10:10:00,73.52,73.55,73.43,73.49,50500.0,61.2858,61.3108,61.2107,61.2607,50500.0
2015-05-08 10:15:00,73.48,73.48,73.37,73.46,31000.0,61.2524,61.2524,61.1607,61.2357,31000.0
2015-05-08 10:20:00,73.46,73.53,73.44,73.5,35200.0,61.2357,61.2941,61.2191,61.2691,35200.0
2015-05-08 10:25:00,73.51,73.7,73.46,73.68,42900.0,61.2774,61.4358,61.2357,61.4191,42900.0
2015-05-08 10:30:00,73.68,73.7,73.54,73.56,31600.0,61.4191,61.4358,61.3024,61.3191,31600.0
2015-05-08 10:35:00,73.56,73.62,73.5,73.61,35000.0,61.3191,61.3691,61.2691,61.3608,35000.0
2015-05-08 10:40:00,73.62,73.65,73.58,73.64,33000.0,61.3691,61.3941,61.3358,61.3858,33000.0
2015-05-08 10:45:00,73.64,73.67,73.55,73.59,59400.0,61.3858,61.4108,61.3108,61.3441,59400.0
2015-05-08 10:50:00,73.6,73.71,73.6,73.68,47100.0,61.3524,61.4441,61.3524,61.4191,47100.0
2015-05-08 10:55:00,73.67,73.73,73.61,73.69,60000.0,61.4108,61.4608,61.3608,61.4275,60000.0
2015-05-08 11:00:00,73.69,73.71,73.55,73.57,43400.0,61.4275,61.4441,61.3108,61.3274,43400.0
2015-05-08 11:05:00,73.59,73.63,73.54,73.55,38200.0,61.3441,61.3775,61.3024,61.3108,38200.0
2015-05-08 11:10:00,73.56,73.57,73.5,73.5,23000.0,61.3191,61.3274,61.2691,61.2691,23000.0
2015-05-08 11:15:00,73.51,73.6,73.5,73.58,27300.0,61.2774,61.3524,61.2691,61.3358,27300.0
2015-05-08 11:20:00,73.58,73.59,73.44,73.46,31300.0,61.3358,61.3441,61.2191,61.2357,31300.0
2015-05-08 11:25:00,73.46,73.49,73.39,73.42,27900.0,61.2357,61.2607,61.1774,61.2024,27900.0
2015-05-08 11:30:00,73.42,73.54,73.4,73.48,38500.0,61.2024,61.3024,61.1857,61.2524,38500.0
2015-05-08 11:35:00,73.46,73.54,73.39,73.41,25100.0,61.2357,61.3024,61.1774,61.1941,25100.0
2015-05-08 11:40:00,73.42,73.45,73.37,73.38,27100.0,61.2024,61.2274,61.1607,61.1691,27100.0
2015-05-08 11:45:00,73.38,73.39,73.31,73.36,25600.0,61.1691,61.1774,61.1107,61.1524,25600.0
2015-05-08 11:50:00,73.37,73.49,73.34,73.38,51200.0,61.1607,61.2607,61.1357,61.1691,51200.0
2015-05-08 11:55:00,73.39,73.43,73.32,73.36,36000.0,61.1774,61.2107,61.119,61.1524,36000.0
2015-05-08 12:00:00,73.34,73.44,73.33,73.38,121900.0,61.1357,61.2191,61.1274,61.1691,121900.0
2015-05-08 12:05:00,73.39,73.46,73.36,73.39,41800.0,61.1774,61.2357,61.1524,61.1774,41800.0
2015-05-08 12:10:00,73.39,73.4,73.29,73.36,32400.0,61.1774,61.1857,61.094,61.1524,32400.0
2015-05-08 12:15:00,73.34,73.42,73.34,73.37,33400.0,61.1357,61.2024,61.1357,61.1607,33400.0
2015-05-08 12:20:00,73.36,73.38,73.29,73.34,20200.0,61.1524,61.1691,61.094,61.1357,20200.0
2015-05-08 12:25:00,73.34,73.37,73.32,73.32,23900.0,61.1357,61.1607,61.119,61.119,23900.0
2015-05-08 12:30:00,73.32,73.4,73.3,73.31,24300.0,61.119,61.1857,61.1024,61.1107,24300.0
2015-05-08 12:35:00,73.31,73.34,73.29,73.3,13700.0,61.1107,61.1357,61.094,61.1024,13700.0
2015-05-08 12:40:00,73.3,73.33,73.28,73.28,15200.0,61.1024,61.1274,61.0857,61.0857,15200.0
2015-05-08 12:45:00,73.29,73.33,73.26,73.3,19500.0,61.094,61.1274,61.069,61.1024,19500.0
2015-05-08 12:50:00,73.31,73.34,73.24,73.28,19400.0,61.1107,61.1357,61.0524,61.0857,19400.0
2015-05-08 12:55:00,73.29,73.39,73.29,73.39,20000.0,61.094,61.1774,61.094,61.1774,20000.0
2015-05-08 13:00:00,73.38,73.39,73.33,73.34,25100.0,61.1691,61.1774,61.1274,61.1357,25100.0
2015-05-08 13:05:00,73.33,73.38,73.32,73.34,29900.0,61.1274,61.1691,61.119,61.1357,29900.0
2015-05-08 13:10:00,73.34,73.37,73.28,73.33,20700.0,61.1357,61.1607,61.0857,61.1274,20700.0
2015-05-08 13:15:00,73.33,73.35,73.28,73.34,13600.0,61.1274,61.144,61.0857,61.1357,13600.0
2015-05-08 13:20:00,73.35,73.35,73.27,73.27,34400.0,61.144,61.144,61.0774,61.0774,34400.0
2015-05-08 13:25:00,73.27,73.29,73.2,73.21,32200.0,61.0774,61.094,61.019,61.0273,32200.0
2015-05-08 13:30:00,73.22,73.26,73.19,73.2,27600.0,61.0357,61.069,61.0107,61.019,27600.0
2015-05-08 13:35:00,73.2,73.21,73.1,73.11,26700.0,61.019,61.0273,60.9356,60.944,26700.0
2015-05-08 13:40:00,73.13,73.13,73.06,73.09,25400.0,60.9607,60.9607,60.9023,60.9273,25400.0
2015-05-08 13:45:00,73.09,73.11,73.06,73.07,34800.0,60.9273,60.944,60.9023,60.9106,34800.0
2015-05-08 13:50:00,73.06,73.1,73.02,73.06,31000.0,60.9023,60.9356,60.869,60.9023,31000.0
2015-05-08 13:55:00,73.05,73.1,73.03,73.05,18100.0,60.894,60.9356,60.8773,60.894,18100.0
2015-05-08 14:00:00,73.06,73.07,73.03,73.04,20500.0,60.9023,60.9106,60.8773,60.8856,20500.0
2015-05-08 14:05:00,73.04,73.05,72.99,73.0,25800.0,60.8856,60.894,60.844,60.8523,25800.0
2015-05-08 14:10:00,73.0,73.06,73.0,73.03,21600.0,60.8523,60.9023,60.8523,60.8773,21600.0
2015-05-08 14:15:00,73.03,73.07,73.03,73.05,30700.0,60.8773,60.9106,60.8773,60.894,30700.0
2015-05-08 14:20:00,73.05,73.11,73.04,73.06,30100.0,60.894,60.944,60.8856,60.9023,30100.0
2015-05-08 14:25:00,73.08,73.08,73.0,73.05,18200.0,60.919,60.919,60.8523,60.894,18200.0
2015-05-08 14:30:00,73.04,73.07,73.01,73.02,43500.0,60.8856,60.9106,60.8606,60.869,43500.0
2015-05-08 14:35:00,73.02,73.09,73.01,73.09,23600.0,60.869,60.9273,60.8606,60.9273,23600.0
2015-05-08 14:40:00,73.08,73.17,73.08,73.15,32900.0,60.919,60.994,60.919,60.9773,32900.0
2015-05-08 14:45:00,73.14,73.19,73.13,73.17,44300.0,60.969,61.0107,60.9607,60.994,44300.0
2015-05-08 14:50:00,73.16,73.24,73.11,73.19,35600.0,60.9857,61.0524,60.944,61.0107,35600.0
2015-05-08 14:55:00,73.19,73.19,73.06,73.11,83400.0,61.0107,61.0107,60.9023,60.944,83400.0
2015-05-08 15:00:00,73.11,73.18,73.11,73.14,37700.0,60.944,61.0023,60.944,60.969,37700.0
2015-05-08 15:05:00,73.15,73.21,73.13,73.19,39100.0,60.9773,61.0273,60.9607,61.0107,39100.0
2015-05-08 15:10:00,73.2,73.25,73.19,73.22,52700.0,61.019,61.0607,61.0107,61.0357,52700.0
2015-05-08 15:15:00,73.21,73.24,73.12,73.13,42700.0,61.0273,61.0524,60.9523,60.9607,42700.0
2015-05-08 15:20:00,73.13,73.2,73.13,73.17,33900.0,60.9607,61.019,60.9607,60.994,33900.0
2015-05-08 15:25:00,73.17,73.2,73.14,73.19,29400.0,60.994,61.019,60.969,61.0107,29400.0
2015-05-08 15:30:00,73.18,73.2,73.16,73.2,64300.0,61.0023,61.019,60.9857,61.019,64300.0
2015-05-08 15:35:00,73.19,73.2,73.16,73.18,42000.0,61.0107,61.019,60.9857,61.0023,42000.0
2015-05-08 15:40:00,73.18,73.25,73.17,73.21,58900.0,61.0023,61.0607,60.994,61.0273,58900.0
2015-05-08 15:45:00,73.22,73.25,73.21,73.24,59400.0,61.0357,61.0607,61.0273,61.0524,59400.0
2015-05-08 15:50:00,73.24,73.32,73.2,73.32,110800.0,61.0524,61.119,61.019,61.119,110800.0
2015-05-08 15:55:00,73.31,73.32,73.25,73.26,161100.0,61.1107,61.119,61.0607,61.069,161100.0
2015-05-11 09:30:00,73.03,73.46,72.96,73.44,82400.0,60.8773,61.2357,60.8189,61.2191,82400.0
2015-05-11 09:35:00,73.45,73.59,73.36,73.46,56500.0,61.2274,61.3441,61.1524,61.2357,56500.0
2015-05-11 09:40:00,73.46,73.54,73.34,73.49,44900.0,61.2357,61.3024,61.1357,61.2607,44900.0
2015-05-11 09:45:00,73.52,73.74,73.52,73.63,51100.0,61.2858,61.4691,61.2858,61.3775,51100.0
2015-05-11 09:50:00,73.63,73.69,73.47,73.58,129700.0,61.3775,61.4275,61.2441,61.3358,129700.0
2015-05-11 09:55:00,73.61,73.73,73.44,73.73,86300.0,61.3608,61.4608,61.2191,61.4608,86300.0
2015-05-11 10:00:00,73.73,73.91,73.71,73.85,119800.0,61.4608,61.6109,61.4441,61.5608,119800.0
2015-05-11 10:05:00,73.85,73.92,73.78,73.9,91300.0,61.5608,61.6192,61.5025,61.6025,91300.0
2015-05-11 10:10:00,73.89,73.91,73.74,73.74,65400.0,61.5942,61.6109,61.4691,61.4691,65400.0
2015-05-11 10:15:00,73.74,73.82,73.63,73.64,50700.0,61.4691,61.5358,61.3775,61.3858,50700.0
2015-05-11 10:20:00,73.63,73.75,73.61,73.75,41500.0,61.3775,61.4775,61.3608,61.4775,41500.0
2015-05-11 10:25:00,73.75,73.75,73.57,73.57,28700.0,61.4775,61.4775,61.3274,61.3274,28700.0
2015-05-11 10:30:00,73.57,73.59,73.45,73.49,33600.0,61.3274,61.3441,61.2274,61.2607,33600.0
2015-05-11 10:35:00,73.48,73.53,73.45,73.53,31000.0,61.2524,61.2941,61.2274,61.2941,31000.0
2015-05-11 10:40:00,73.52,73.62,73.5,73.62,37100.0,61.2858,61.3691,61.2691,61.3691,37100.0
2015-05-11 10:45:00,73.62,73.82,73.61,73.79,63800.0,61.3691,61.5358,61.3608,61.5108,63800.0
2015-05-11 10:50:00,73.79,73.87,73.77,73.8,37700.0,61.5108,61.5775,61.4942,61.5192,37700.0
2015-05-11 10:55:00,73.8,73.89,73.78,73.88,32300.0,61.5192,61.5942,61.5025,61.5859,32300.0
2015-05-11 11:00:00,73.88,73.9,73.78,73.78,87400.0,61.5859,61.6025,61.5025,61.5025,87400.0
2015-05-11 11:05:00,73.78,73.82,73.73,73.81,45900.0,61.5025,61.5358,61.4608,61.5275,45900.0
2015-05-11 11:10:00,73.8,73.89,73.78,73.88,48600.0,61.5192,61.5942,61.5025,61.5859,48600.0
2015-05-11 11:15:00,73.87,73.93,73.87,73.91,36700.0,61.5775,61.6275,61.5775,61.6109,36700.0
2015-05-11 11:20:00,73.91,73.92,73.84,73.86,24800.0,61.6109,61.6192,61.5525,61.5692,24800.0
2015-05-11 11:25:00,73.87,73.9,73.85,73.88,45000.0,61.5775,61.6025,61.5608,61.5859,45000.0
2015-05-11 11:30:00,73.87,73.87,73.78,73.82,19700.0,61.5775,61.5775,61.5025,61.5358,19700.0
2015-05-11 11:35:00,73.82,73.82,73.76,73.8,28200.0,61.5358,61.5358,61.4858,61.5192,28200.0
2015-05-11 11:40:00,73.8,73.84,73.77,73.81,46400.0,61.5192,61.5525,61.4942,61.5275,46400.0
2015-05-11 11:45:00,73.81,73.85,73.76,73.85,18800.0,61.5275,61.5608,61.4858,61.5608,18800.0
2015-05-11 11:50:00,73.84,73.91,73.83,73.86,21800.0,61.5525,61.6109,61.5442,61.5692,21800.0
2015-05-11 11:55:00,73.86,73.9,73.83,73.86,38600.0,61.5692,61.6025,61.5442,61.5692,38600.0
2015-05-11 12:00:00,73.87,73.89,73.71,73.74,28000.0,61.5775,61.5942,61.4441,61.4691,28000.0
2015-05-11 12:05:00,73.74,73.74,73.64,73.68,25300.0,61.4691,61.4691,61.3858,61.4191,25300.0
2015-05-11 12:10:00,73.68,73.69,73.62,73.62,43000.0,61.4191,61.4275,61.3691,61.3691,43000.0
2015-05-11 12:15:00,73.62,73.66,73.55,73.59,20500.0,61.3691,61.4025,61.3108,61.3441,20500.0
2015-05-11 12:20:00,73.59,73.68,73.58,73.66,90400.0,61.3441,61.4191,61.3358,61.4025,90400.0
2015-05-11 12:25:00,73.66,73.67,73.62,73.64,19300.0,61.4025,61.4108,61.3691,61.3858,19300.0
2015-05-11 12:30:00,73.63,73.64,73.5,73.56,36500.0,61.3775,61.3858,61.2691,61.3191,36500.0
2015-05-11 12:35:00,73.57,73.59,73.54,73.56,22700.0,61.3274,61.3441,61.3024,61.3191,22700.0
2015-05-11 12:40:00,73.56,73.6,73.46,73.48,79400.0,61.3191,61.3524,61.2357,61.2524,79400.0
2015-05-11 12:45:00,73.47,73.5,73.44,73.46,23500.0,61.2441,61.2691,61.2191,61.2357,23500.0
2015-05-11 12:50:00,73.47,73.48,73.38,73.4,26000.0,61.2441,61.2524,61.1691,61.1857,26000.0
2015-05-11 12:55:00,73.4,73.4,73.32,73.34,15100.0,61.1857,61.1857,61.119,61.1357,15100.0
2015-05-11 13:00:00,73.34,73.43,73.31,73.38,17400.0,61.1357,61.2107,61.1107,61.1691,17400.0
2015-05-11 13:05:00,73.38,73.38,73.33,73.37,9700.0,61.1691,61.1691,61.1274,61.1607,9700.0
2015-05-11 13:10:00,73.38,73.46,73.38,73.42,17500.0,61.1691,61.2357,61.1691,61.2024,17500.0
2015-05-11 13:15:00,73.43,73.47,73.42,73.44,15200.0,61.2107,61.2441,61.2024,61.2191,15200.0
2015-05-11 13:20:00,73.45,73.55,73.43,73.54,27500.0,61.2274,61.3108,61.2107,61.3024,27500.0
2015-05-11 13:25:00,73.55,73.56,73.49,73.5,15200.0,61.3108,61.3191,61.2607,61.2691,15200.0
2015-05-11 13:30:00,73.49,73.5,73.46,73.48,20600.0,61.2607,61.2691,61.2357,61.2524,20600.0
2015-05-11 13:35:00,73.48,73.53,73.44,73.46,28400.0,61.2524,61.2941,61.2191,61.2357,28400.0
2015-05-11 13:40:00,73.46,73.47,73.38,73.39,19000.0,61.2357,61.2441,61.1691,61.1774,19000.0
2015-05-11 13:45:00,73.39,73.41,73.36,73.36,16700.0,61.1774,61.1941,61.1524,61.1524,16700.0
2015-05-11 13:50:00,73.36,73.45,73.36,73.43,16100.0,61.1524,61.2274,61.1524,61.2107,16100.0
2015-05-11 13:55:00,73.43,73.44,73.37,73.38,15900.0,61.2107,61.2191,61.1607,61.1691,15900.0
2015-05-11 14:00:00,73.37,73.45,73.36,73.43,21900.0,61.1607,61.2274,61.1524,61.2107,21900.0
2015-05-11 14:05:00,73.44,73.47,73.39,73.4,25100.0,61.2191,61.2441,61.1774,61.1857,25100.0
2015-05-11 14:10:00,73.4,73.41,73.35,73.37,17300.0,61.1857,61.1941,61.144,61.1607,17300.0
2015-05-11 14:15:00,73.38,73.38,73.31,73.33,20100.0,61.1691,61.1691,61.1107,61.1274,20100.0
2015-05-11 14:20:00,73.33,73.39,73.31,73.36,26600.0,61.1274,61.1774,61.1107,61.1524,26600.0
2015-05-11 14:25:00,73.37,73.4,73.34,73.38,21500.0,61.1607,61.1857,61.1357,61.1691,21500.0
2015-05-11 14:30:00,73.37,73.39,73.35,73.38,18700.0,61.1607,61.1774,61.144,61.1691,18700.0
2015-05-11 14:35:00,73.38,73.39,73.32,73.37,20900.0,61.1691,61.1774,61.119,61.1607,20900.0
2015-05-11 14:40:00,73.37,73.44,73.36,73.44,22600.0,61.1607,61.2191,61.1524,61.2191,22600.0
2015-05-11 14:45:00,73.43,73.44,73.4,73.42,24700.0,61.2107,61.2191,61.1857,61.2024,24700.0
2015-05-11 14:50:00,73.41,73.41,73.25,73.26,40500.0,61.1941,61.1941,61.0607,61.069,40500.0
2015-05-11 14:55:00,73.25,73.3,73.22,73.3,24100.0,61.0607,61.1024,61.0357,61.1024,24100.0
2015-05-11 15:00:00,73.28,73.29,73.17,73.23,28600.0,61.0857,61.094,60.994,61.044,28600.0
2015-05-11 15:05:00,73.22,73.31,73.22,73.29,33700.0,61.0357,61.1107,61.0357,61.094,33700.0
2015-05-11 15:10:00,73.29,73.36,73.29,73.34,44800.0,61.094,61.1524,61.094,61.1357,44800.0
2015-05-11 15:15:00,73.34,73.42,73.34,73.42,35100.0,61.1357,61.2024,61.1357,61.2024,35100.0
2015-05-11 15:20:00,73.42,73.47,73.39,73.46,48600.0,61.2024,61.2441,61.1774,61.2357,48600.0
2015-05-11 15:25:00,73.48,73.49,73.41,73.41,50100.0,61.2524,61.2607,61.1941,61.1941,50100.0
2015-05-11 15:30:00,73.41,73.45,73.37,73.37,47900.0,61.1941,61.2274,61.1607,61.1607,47900.0
2015-05-11 15:35:00,73.37,73.42,73.33,73.38,39600.0,61.1607,61.2024,61.1274,61.1691,39600.0
2015-05-11 15:40:00,73.38,73.44,73.37,73.44,42200.0,61.1691,61.2191,61.1607,61.2191,42200.0
2015-05-11 15:45:00,73.44,73.44,73.32,73.32,74900.0,61.2191,61.2191,61.119,61.119,74900.0
2015-05-11 15:50:00,73.32,73.34,73.28,73.32,69900.0,61.119,61.1357,61.0857,61.119,69900.0
2015-05-11 15:55:00,73.32,73.33,73.21,73.23,129900.0,61.119,61.1274,61.0273,61.044,129900.0
2015-05-12 09:30:00,73.35,73.35,73.0,73.24,172700.0,61.144,61.144,60.8523,61.0524,172700.0
2015-05-12 09:35:00,73.23,73.43,73.15,73.38,74200.0,61.044,61.2107,60.9773,61.1691,74200.0
2015-05-12 09:40:00,73.39,73.47,73.0,73.03,81300.0,61.1774,61.2441,60.8523,60.8773,81300.0
2015-05-12 09:45:00,73.04,73.16,72.94,73.03,54000.0,60.8856,60.9857,60.8023,60.8773,54000.0
2015-05-12 09:50:00,73.02,73.47,73.02,73.44,73100.0,60.869,61.2441,60.869,61.2191,73100.0
2015-05-12 09:55:00,73.43,73.43,73.06,73.21,108500.0,61.2107,61.2107,60.9023,61.0273,108500.0
2015-05-12 10:00:00,73.21,73.21,73.08,73.1,65200.0,61.0273,61.0273,60.919,60.9356,65200.0
2015-05-12 10:05:00,73.09,73.26,73.0,73.23,36200.0,60.9273,61.069,60.8523,61.044,36200.0
2015-05-12 10:10:00,73.22,73.23,73.07,73.12,45900.0,61.0357,61.044,60.9106,60.9523,45900.0
2015-05-12 10:15:00,73.12,73.2,72.98,72.98,44600.0,60.9523,61.019,60.8356,60.8356,44600.0
2015-05-12 10:20:00,72.99,73.09,72.97,73.03,116800.0,60.844,60.9273,60.8273,60.8773,116800.0
2015-05-12 10:25:00,73.03,73.11,73.01,73.01,25400.0,60.8773,60.944,60.8606,60.8606,25400.0
2015-05-12 10:30:00,73.01,73.11,73.0,73.07,32100.0,60.8606,60.944,60.8523,60.9106,32100.0
2015-05-12 10:35:00,73.07,73.27,73.03,73.27,37700.0,60.9106,61.0774,60.8773,61.0774,37700.0
2015-05-12 10:40:00,73.29,73.35,73.24,73.26,22500.0,61.094,61.144,61.0524,61.069,22500.0
2015-05-12 10:45:00,73.28,73.47,73.28,73.39,35300.0,61.0857,61.2441,61.0857,61.1774,35300.0
2015-05-12 10:50:00,73.38,73.4,73.26,73.27,21000.0,61.1691,61.1857,61.069,61.0774,21000.0
2015-05-12 10:55:00,73.26,73.31,73.2,73.24,37500.0,61.069,61.1107,61.019,61.0524,37500.0
2015-05-12 11:00:00,73.24,73.4,73.24,73.39,28200.0,61.0524,61.1857,61.0524,61.1774,28200.0
2015-05-12 11:05:00,73.39,73.49,73.29,73.32,40500.0,61.1774,61.2607,61.094,61.119,40500.0
2015-05-12 11:10:00,73.33,73.37,73.25,73.25,73600.0,61.1274,61.1607,61.0607,61.0607,73600.0
2015-05-12 11:15:00,73.26,73.32,73.23,73.26,140900.0,61.069,61.119,61.044,61.069,140900.0
2015-05-12 11:20:00,73.27,73.45,73.23,73.44,69900.0,61.0774,61.2274,61.044,61.2191,69900.0
2015-05-12 11:25:00,73.44,73.47,73.39,73.4,30800.0,61.2191,61.2441,61.1774,61.1857,30800.0
2015-05-12 11:30:00,73.4,73.46,73.36,73.37,36800.0,61.1857,61.2357,61.1524,61.1607,36800.0
2015-05-12 11:35:00,73.36,73.37,73.31,73.34,17300.0,61.1524,61.1607,61.1107,61.1357,17300.0
2015-05-12 11:40:00,73.34,73.4,73.28,73.35,19400.0,61.1357,61.1857,61.0857,61.144,19400.0
2015-05-12 11:45:00,73.35,73.44,73.35,73.43,21500.0,61.144,61.2191,61.144,61.2107,21500.0
2015-05-12 11:50:00,73.44,73.45,73.36,73.45,18500.0,61.2191,61.2274,61.1524,61.2274,18500.0
2015-05-12 11:55:00,73.45,73.47,73.4,73.43,18500.0,61.2274,61.2441,61.1857,61.2107,18500.0
2015-05-12 12:00:00,73.43,73.47,73.37,73.38,36200.0,61.2107,61.2441,61.1607,61.1691,36200.0
2015-05-12 12:05:00,73.38,73.42,73.36,73.36,15900.0,61.1691,61.2024,61.1524,61.1524,15900.0
2015-05-12 12:10:00,73.35,73.45,73.32,73.45,18200.0,61.144,61.2274,61.119,61.2274,18200.0
2015-05-12 12:15:00,73.44,73.48,73.37,73.46,25800.0,61.2191,61.2524,61.1607,61.2357,25800.0
2015-05-12 12:20:00,73.46,73.53,73.41,73.53,28900.0,61.2357,61.2941,61.1941,61.2941,28900.0
2015-05-12 12:25:00,73.52,73.54,73.47,73.5,26400.0,61.2858,61.3024,61.2441,61.2691,26400.0
2015-05-12 12:30:00,73.49,73.57,73.47,73.48,33300.0,61.2607,61.3274,61.2441,61.2524,33300.0
2015-05-12 12:35:00,73.48,73.63,73.47,73.62,28400.0,61.2524,61.3775,61.2441,61.3691,28400.0
2015-05-12 12:40:00,73.62,73.71,73.62,73.7,18900.0,61.3691,61.4441,61.3691,61.4358,18900.0
2015-05-12 12:45:00,73.71,73.73,73.66,73.67,23100.0,61.4441,61.4608,61.4025,61.4108,23100.0
2015-05-12 12:50:00,73.67,73.74,73.66,73.69,16200.0,61.4108,61.4691,61.4025,61.4275,16200.0
2015-05-12 12:55:00,73.67,73.68,73.61,73.63,20100.0,61.4108,61.4191,61.3608,61.3775,20100.0
2015-05-12 13:00:00,73.63,73.67,73.56,73.56,14900.0,61.3775,61.4108,61.3191,61.3191,14900.0
2015-05-12 13:05:00,73.57,73.62,73.51,73.6,15500.0,61.3274,61.3691,61.2774,61.3524,15500.0
2015-05-12 13:10:00,73.6,73.79,73.59,73.78,27100.0,61.3524,61.5108,61.3441,61.5025,27100.0
2015-05-12 13:15:00,73.79,73.79,73.68,73.72,21400.0,61.5108,61.5108,61.4191,61.4525,21400.0
2015-05-12 13:20:00,73.73,73.8,73.73,73.78,22700.0,61.4608,61.5192,61.4608,61.5025,22700.0
2015-05-12 13:25:00,73.79,73.8,73.66,73.66,17600.0,61.5108,61.5192,61.4025,61.4025,17600.0
2015-05-12 13:30:00,73.67,73.7,73.64,73.65,14100.0,61.4108,61.4358,61.3858,61.3941,14100.0
2015-05-12 13:35:00,73.65,73.66,73.57,73.62,18700.0,61.3941,61.4025,61.3274,61.3691,18700.0
2015-05-12 13:40:00,73.61,73.62,73.55,73.57,13500.0,61.3608,61.3691,61.3108,61.3274,13500.0
2015-05-12 13:45:00,73.57,73.58,73.51,73.54,22200.0,61.3274,61.3358,61.2774,61.3024,22200.0
2015-05-12 13:50:00,73.54,73.61,73.52,73.54,29800.0,61.3024,61.3608,61.2858,61.3024,29800.0
2015-05-12 13:55:00,73.55,73.64,73.55,73.59,13300.0,61.3108,61.3858,61.3108,61.3441,13300.0
2015-05-12 14:00:00,73.6,73.66,73.58,73.66,19600.0,61.3524,61.4025,61.3358,61.4025,19600.0
2015-05-12 14:05:00,73.67,73.68,73.62,73.66,36800.0,61.4108,61.4191,61.3691,61.4025,36800.0
2015-05-12 14:10:00,73.66,73.69,73.56,73.59,23500.0,61.4025,61.4275,61.3191,61.3441,23500.0
2015-05-12 14:15:00,73.6,73.72,73.59,73.7,33000.0,61.3524,61.4525,61.3441,61.4358,33000.0
2015-05-12 14:20:00,73.71,73.8,73.7,73.78,17100.0,61.4441,61.5192,61.4358,61.5025,17100.0
2015-05-12 14:25:00,73.79,73.83,73.77,73.8,26900.0,61.5108,61.5442,61.4942,61.5192,26900.0
2015-05-12 14:30:00,73.8,73.88,73.8,73.83,24000.0,61.5192,61.5859,61.5192,61.5442,24000.0
2015-05-12 14:35:00,73.83,73.93,73.82,73.92,41800.0,61.5442,61.6275,61.5358,61.6192,41800.0
2015-05-12 14:40:00,73.92,73.93,73.79,73.8,51000.0,61.6192,61.6275,61.5108,61.5192,51000.0
2015-05-12 14:45:00,73.8,73.85,73.78,73.83,29400.0,61.5192,61.5608,61.5025,61.5442,29400.0
2015-05-12 14:50:00,73.85,73.85,73.75,73.77,38000.0,61.5608,61.5608,61.4775,61.4942,38000.0
2015-05-12 14:55:00,73.77,73.79,73.65,73.69,34100.0,61.4942,61.5108,61.3941,61.4275,34100.0
2015-05-12 15:00:00,73.68,73.69,73.61,73.61,34100.0,61.4191,61.4275,61.3608,61.3608,34100.0
2015-05-12 15:05:00,73.61,73.71,73.56,73.71,32800.0,61.3608,61.4441,61.3191,61.4441,32800.0
2015-05-12 15:10:00,73.71,73.72,73.65,73.66,25300.0,61.4441,61.4525,61.3941,61.4025,25300.0
2015-05-12 15:15:00,73.65,73.7,73.62,73.65,38000.0,61.3941,61.4358,61.3691,61.3941,38000.0
2015-05-12 15:20:00,73.65,73.74,73.65,73.74,39900.0,61.3941,61.4691,61.3941,61.4691,39900.0
2015-05-12 15:25:00,73.74,73.78,73.68,73.72,46100.0,61.4691,61.5025,61.4191,61.4525,46100.0
2015-05-12 15:30:00,73.71,73.77,73.67,73.68,65000.0,61.4441,61.4942,61.4108,61.4191,65000.0
2015-05-12 15:35:00,73.67,73.79,73.65,73.78,67500.0,61.4108,61.5108,61.3941,61.5025,67500.0
2015-05-12 15:40:00,73.78,73.8,73.73,73.8,112500.0,61.5025,61.5192,61.4608,61.5192,112500.0
2015-05-12 15:45:00,73.79,73.84,73.77,73.79,108100.0,61.5108,61.5525,61.4942,61.5108,108100.0
2015-05-12 15:50:00,73.78,73.81,73.73,73.81,67400.0,61.5025,61.5275,61.4608,61.5275,67400.0
2015-05-12 15:55:00,73.81,73.82,73.67,73.67,101100.0,61.5275,61.5358,61.4108,61.4108,101100.0
2015-05-13 09:30:00,73.88,73.88,73.27,73.73,86000.0,61.5859,61.5859,61.0774,61.4608,86000.0
2015-05-13 09:35:00,73.73,73.85,73.49,73.55,47500.0,61.4608,61.5608,61.2607,61.3108,47500.0
2015-05-13 09:40:00,73.53,73.55,73.35,73.47,28000.0,61.2941,61.3108,61.144,61.2441,28000.0
2015-05-13 09:45:00,73.49,73.52,73.36,73.5,37700.0,61.2607,61.2858,61.1524,61.2691,37700.0
2015-05-13 09:50:00,73.5,73.5,73.36,73.4,31900.0,61.2691,61.2691,61.1524,61.1857,31900.0
2015-05-13 09:55:00,73.41,73.48,73.24,73.3,30700.0,61.1941,61.2524,61.0524,61.1024,30700.0
2015-05-13 10:00:00,73.3,73.33,73.11,73.26,37700.0,61.1024,61.1274,60.944,61.069,37700.0
2015-05-13 10:05:00,73.28,73.43,73.28,73.42,22000.0,61.0857,61.2107,61.0857,61.2024,22000.0
2015-05-13 10:10:00,73.42,73.63,73.38,73.59,70300.0,61.2024,61.3775,61.1691,61.3441,70300.0
2015-05-13 10:15:00,73.61,73.61,73.53,73.54,40300.0,61.3608,61.3608,61.2941,61.3024,40300.0
2015-05-13 10:20:00,73.54,73.65,73.53,73.59,34000.0,61.3024,61.3941,61.2941,61.3441,34000.0
2015-05-13 10:25:00,73.59,73.69,73.55,73.6,38000.0,61.3441,61.4275,61.3108,61.3524,38000.0
2015-05-13 10:30:00,73.6,73.6,73.32,73.39,66700.0,61.3524,61.3524,61.119,61.1774,66700.0
2015-05-13 10:35:00,73.39,73.4,73.3,73.4,28700.0,61.1774,61.1857,61.1024,61.1857,28700.0
2015-05-13 10:40:00,73.39,73.44,73.35,73.4,30600.0,61.1774,61.2191,61.144,61.1857,30600.0
2015-05-13 10:45:00,73.39,73.42,73.25,73.39,47000.0,61.1774,61.2024,61.0607,61.1774,47000.0
2015-05-13 10:50:00,73.38,73.51,73.35,73.49,32100.0,61.1691,61.2774,61.144,61.2607,32100.0
2015-05-13 10:55:00,73.49,73.51,73.22,73.22,46400.0,61.2607,61.2774,61.0357,61.0357,46400.0
2015-05-13 11:00:00,73.22,73.22,73.07,73.08,21900.0,61.0357,61.0357,60.9106,60.919,21900.0
2015-05-13 11:05:00,73.08,73.17,73.06,73.15,29200.0,60.919,60.994,60.9023,60.9773,29200.0
2015-05-13 11:10:00,73.16,73.23,73.15,73.19,23900.0,60.9857,61.044,60.9773,61.0107,23900.0
2015-05-13 11:15:00,73.2,73.33,73.15,73.29,32100.0,61.019,61.1274,60.9773,61.094,32100.0
2015-05-13 11:20:00,73.28,73.28,73.13,73.25,30200.0,61.0857,61.0857,60.9607,61.0607,30200.0
2015-05-13 11:25:00,73.24,73.26,73.15,73.19,21400.0,61.0524,61.069,60.9773,61.0107,21400.0
2015-05-13 11:30:00,73.19,73.3,73.12,73.28,28500.0,61.0107,61.1024,60.9523,61.0857,28500.0
2015-05-13 11:35:00,73.27,73.33,73.24,73.3,25200.0,61.0774,61.1274,61.0524,61.1024,25200.0
2015-05-13 11:40:00,73.31,73.38,73.31,73.38,21300.0,61.1107,61.1691,61.1107,61.1691,21300.0
2015-05-13 11:45:00,73.37,73.41,73.33,73.39,17100.0,61.1607,61.1941,61.1274,61.1774,17100.0
2015-05-13 11:50:00,73.39,73.41,73.34,73.4,22000.0,61.1774,61.1941,61.1357,61.1857,22000.0
2015-05-13 11:55:00,73.41,73.44,73.35,73.37,21200.0,61.1941,61.2191,61.144,61.1607,21200.0
2015-05-13 12:00:00,73.36,73.48,73.35,73.41,22500.0,61.1524,61.2524,61.144,61.1941,22500.0
2015-05-13 12:05:00,73.41,73.44,73.38,73.4,22000.0,61.1941,61.2191,61.1691,61.1857,22000.0
2015-05-13 12:10:00,73.39,73.42,73.34,73.35,18100.0,61.1774,61.2024,61.1357,61.144,18100.0
2015-05-13 12:15:00,73.36,73.38,73.32,73.37,17500.0,61.1524,61.1691,61.119,61.1607,17500.0
2015-05-13 12:20:00,73.38,73.41,73.21,73.25,19400.0,61.1691,61.1941,61.0273,61.0607,19400.0
2015-05-13 12:25:00,73.25,73.27,73.18,73.22,25500.0,61.0607,61.0774,61.0023,61.0357,25500.0
2015-05-13 12:30:00,73.21,73.31,73.19,73.31,20700.0,61.0273,61.1107,61.0107,61.1107,20700.0
2015-05-13 12:35:00,73.32,73.41,73.31,73.35,26400.0,61.119,61.1941,61.1107,61.144,26400.0
2015-05-13 12:40:00,73.36,73.4,73.27,73.31,26800.0,61.1524,61.1857,61.0774,61.1107,26800.0
2015-05-13 12:45:00,73.32,73.38,73.28,73.38,19100.0,61.119,61.1691,61.0857,61.1691,19100.0
2015-05-13 12:50:00,73.37,73.38,73.3,73.34,26000.0,61.1607,61.1691,61.1024,61.1357,26000.0
2015-05-13 12:55:00,73.33,73.35,73.28,73.35,16400.0,61.1274,61.144,61.0857,61.144,16400.0
2015-05-13 13:00:00,73.34,73.48,73.33,73.47,25300.0,61.1357,61.2524,61.1274,61.2441,25300.0
2015-05-13 13:05:00,73.48,73.49,73.37,73.39,24100.0,61.2524,61.2607,61.1607,61.1774,24100.0
2015-05-13 13:10:00,73.39,73.4,73.36,73.37,17500.0,61.1774,61.1857,61.1524,61.1607,17500.0
2015-05-13 13:15:00,73.37,73.4,73.34,73.35,19000.0,61.1607,61.1857,61.1357,61.144,19000.0
2015-05-13 13:20:00,73.34,73.35,73.22,73.26,32100.0,61.1357,61.144,61.0357,61.069,32100.0
2015-05-13 13:25:00,73.26,73.32,73.26,73.31,10500.0,61.069,61.119,61.069,61.1107,10500.0
2015-05-13 13:30:00,73.31,73.35,73.28,73.31,14400.0,61.1107,61.144,61.0857,61.1107,14400.0
2015-05-13 13:35:00,73.3,73.34,73.25,73.25,20600.0,61.1024,61.1357,61.0607,61.0607,20600.0
2015-05-13 13:40:00,73.27,73.34,73.25,73.3,25600.0,61.0774,61.1357,61.0607,61.1024,25600.0
2015-05-13 13:45:00,73.31,73.31,73.21,73.26,26200.0,61.1107,61.1107,61.0273,61.069,26200.0
2015-05-13 13:50:00,73.27,73.27,73.17,73.2,36900.0,61.0774,61.0774,60.994,61.019,36900.0
2015-05-13 13:55:00,73.2,73.28,73.2,73.25,23900.0,61.019,61.0857,61.019,61.0607,23900.0
2015-05-13 14:00:00,73.25,73.26,73.15,73.16,23400.0,61.0607,61.069,60.9773,60.9857,23400.0
2015-05-13 14:05:00,73.16,73.2,73.11,73.15,27600.0,60.9857,61.019,60.944,60.9773,27600.0
2015-05-13 14:10:00,73.14,73.18,73.09,73.17,26200.0,60.969,61.0023,60.9273,60.994,26200.0
2015-05-13 14:15:00,73.17,73.19,73.11,73.17,27300.0,60.994,61.0107,60.944,60.994,27300.0
2015-05-13 14:20:00,73.16,73.17,73.1,73.14,17800.0,60.9857,60.994,60.9356,60.969,17800.0
2015-05-13 14:25:00,73.15,73.19,73.12,73.16,18800.0,60.9773,61.0107,60.9523,60.9857,18800.0
2015-05-13 14:30:00,73.17,73.23,73.12,73.19,22500.0,60.994,61.044,60.9523,61.0107,22500.0
2015-05-13 14:35:00,73.18,73.23,73.16,73.2,22300.0,61.0023,61.044,60.9857,61.019,22300.0
2015-05-13 14:40:00,73.19,73.23,73.14,73.14,41900.0,61.0107,61.044,60.969,60.969,41900.0
2015-05-13 14:45:00,73.13,73.22,73.12,73.15,28700.0,60.9607,61.0357,60.9523,60.9773,28700.0
2015-05-13 14:50:00,73.16,73.18,73.01,73.04,71600.0,60.9857,61.0023,60.8606,60.8856,71600.0
2015-05-13 14:55:00,73.04,73.09,73.03,73.09,30200.0,60.8856,60.9273,60.8773,60.9273,30200.0
2015-05-13 15:00:00,73.09,73.18,73.08,73.16,36400.0,60.9273,61.0023,60.919,60.9857,36400.0
2015-05-13 15:05:00,73.15,73.24,73.12,73.23,27400.0,60.9773,61.0524,60.9523,61.044,27400.0
2015-05-13 15:10:00,73.23,73.25,73.11,73.12,42700.0,61.044,61.0607,60.944,60.9523,42700.0
2015-05-13 15:15:00,73.13,73.21,73.12,73.19,33900.0,60.9607,61.0273,60.9523,61.0107,33900.0
2015-05-13 15:20:00,73.19,73.21,73.1,73.18,41200.0,61.0107,61.0273,60.9356,61.0023,41200.0
2015-05-13 15:25:00,73.18,73.19,73.11,73.11,27800.0,61.0023,61.0107,60.944,60.944,27800.0
2015-05-13 15:30:00,73.11,73.13,73.03,73.07,43500.0,60.944,60.9607,60.8773,60.9106,43500.0
2015-05-13 15:35:00,73.06,73.1,73.03,73.05,65800.0,60.9023,60.9356,60.8773,60.894,65800.0
2015-05-13 15:40:00,73.05,73.1,73.0,73.06,103200.0,60.894,60.9356,60.8523,60.9023,103200.0
2015-05-13 15:45:00,73.05,73.12,73.03,73.08,71900.0,60.894,60.9523,60.8773,60.919,71900.0
2015-05-13 15:50:00,73.08,73.15,73.08,73.15,78200.0,60.919,60.9773,60.919,60.9773,78200.0
2015-05-13 15:55:00,73.15,73.16,73.1,73.13,135700.0,60.9773,60.9857,60.9356,60.9607,135700.0
2015-05-14 09:30:00,73.24,73.44,72.44,72.51,208900.0,61.0524,61.2191,60.3855,60.4438,208900.0
2015-05-14 09:35:00,72.46,72.64,72.31,72.53,206400.0,60.4021,60.5522,60.2771,60.4605,206400.0
2015-05-14 09:40:00,72.56,72.6,72.16,72.2,98100.0,60.4855,60.5189,60.1521,60.1854,98100.0
2015-05-14 09:45:00,72.21,72.25,72.05,72.24,127000.0,60.1938,60.2271,60.0604,60.2188,127000.0
2015-05-14 09:50:00,72.26,72.47,72.26,72.37,62100.0,60.2354,60.4105,60.2354,60.3271,62100.0
2015-05-14 09:55:00,72.38,72.41,72.05,72.09,67600.0,60.3355,60.3605,60.0604,60.0937,67600.0
2015-05-14 10:00:00,72.1,72.18,72.02,72.17,59700.0,60.1021,60.1687,60.0354,60.1604,59700.0
2015-05-14 10:05:00,72.16,72.22,72.14,72.2,57400.0,60.1521,60.2021,60.1354,60.1854,57400.0
2015-05-14 10:10:00,72.22,72.37,72.21,72.35,112600.0,60.2021,60.3271,60.1938,60.3105,112600.0
2015-05-14 10:15:00,72.36,72.42,72.27,72.29,35200.0,60.3188,60.3688,60.2438,60.2604,35200.0
2015-05-14 10:20:00,72.28,72.4,72.28,72.32,85000.0,60.2521,60.3521,60.2521,60.2854,85000.0
2015-05-14 10:25:00,72.32,72.32,72.17,72.18,60300.0,60.2854,60.2854,60.1604,60.1687,60300.0
2015-05-14 10:30:00,72.18,72.24,72.15,72.24,74100.0,60.1687,60.2188,60.1437,60.2188,74100.0
2015-05-14 10:35:00,72.25,72.31,72.22,72.28,51800.0,60.2271,60.2771,60.2021,60.2521,51800.0
2015-05-14 10:40:00,72.29,72.31,72.28,72.31,37900.0,60.2604,60.2771,60.2521,60.2771,37900.0
2015-05-14 10:45:00,72.3,72.33,72.27,72.32,60500.0,60.2688,60.2938,60.2438,60.2854,60500.0
2015-05-14 10:50:00,72.32,72.42,72.3,72.39,42400.0,60.2854,60.3688,60.2688,60.3438,42400.0
2015-05-14 10:55:00,72.4,72.42,72.37,72.39,31400.0,60.3521,60.3688,60.3271,60.3438,31400.0
2015-05-14 11:00:00,72.39,72.45,72.37,72.42,42200.0,60.3438,60.3938,60.3271,60.3688,42200.0
2015-05-14 11:05:00,72.42,72.56,72.41,72.55,35200.0,60.3688,60.4855,60.3605,60.4772,35200.0
2015-05-14 11:10:00,72.55,72.56,72.48,72.51,35300.0,60.4772,60.4855,60.4188,60.4438,35300.0
2015-05-14 11:15:00,72.51,72.61,72.5,72.58,29700.0,60.4438,60.5272,60.4355,60.5022,29700.0
2015-05-14 11:20:00,72.58,72.59,72.47,72.49,38300.0,60.5022,60.5105,60.4105,60.4272,38300.0
2015-05-14 11:25:00,72.5,72.53,72.48,72.52,25100.0,60.4355,60.4605,60.4188,60.4522,25100.0
2015-05-14 11:30:00,72.51,72.53,72.45,72.5,34700.0,60.4438,60.4605,60.3938,60.4355,34700.0
2015-05-14 11:35:00,72.5,72.51,72.42,72.45,24600.0,60.4355,60.4438,60.3688,60.3938,24600.0
2015-05-14 11:40:00,72.46,72.51,72.46,72.5,50200.0,60.4021,60.4438,60.4021,60.4355,50200.0
2015-05-14 11:45:00,72.49,72.53,72.46,72.52,37500.0,60.4272,60.4605,60.4021,60.4522,37500.0
2015-05-14 11:50:00,72.51,72.54,72.49,72.5,56200.0,60.4438,60.4688,60.4272,60.4355,56200.0
2015-05-14 11:55:00,72.5,72.53,72.47,72.51,35300.0,60.4355,60.4605,60.4105,60.4438,35300.0
2015-05-14 12:00:00,72.52,72.53,72.5,72.52,57200.0,60.4522,60.4605,60.4355,60.4522,57200.0
2015-05-14 12:05:00,72.52,72.56,72.51,72.55,50900.0,60.4522,60.4855,60.4438,60.4772,50900.0
2015-05-14 12:10:00,72.55,72.56,72.54,72.55,28600.0,60.4772,60.4855,60.4688,60.4772,28600.0
2015-05-14 12:15:00,72.55,72.57,72.53,72.56,34900.0,60.4772,60.4938,60.4605,60.4855,34900.0
2015-05-14 12:20:00,72.56,72.59,72.54,72.57,35200.0,60.4855,60.5105,60.4688,60.4938,35200.0
2015-05-14 12:25:00,72.57,72.57,72.54,72.55,22900.0,60.4938,60.4938,60.4688,60.4772,22900.0
2015-05-14 12:30:00,72.55,72.56,72.53,72.54,56200.0,60.4772,60.4855,60.4605,60.4688,56200.0
2015-05-14 12:35:00,72.55,72.55,72.45,72.45,21400.0,60.4772,60.4772,60.3938,60.3938,21400.0
2015-05-14 12:40:00,72.46,72.47,72.37,72.38,42400.0,60.4021,60.4105,60.3271,60.3355,42400.0
2015-05-14 12:45:00,72.38,72.41,72.37,72.4,38300.0,60.3355,60.3605,60.3271,60.3521,38300.0
2015-05-14 12:50:00,72.4,72.41,72.37,72.4,29900.0,60.3521,60.3605,60.3271,60.3521,29900.0
2015-05-14 12:55:00,72.4,72.46,72.4,72.44,27500.0,60.3521,60.4021,60.3521,60.3855,27500.0
2015-05-14 13:00:00,72.45,72.52,72.45,72.52,39500.0,60.3938,60.4522,60.3938,60.4522,39500.0
2015-05-14 13:05:00,72.52,72.56,72.51,72.53,63600.0,60.4522,60.4855,60.4438,60.4605,63600.0
2015-05-14 13:10:00,72.54,72.55,72.47,72.48,30800.0,60.4688,60.4772,60.4105,60.4188,30800.0
2015-05-14 13:15:00,72.48,72.48,72.41,72.44,43600.0,60.4188,60.4188,60.3605,60.3855,43600.0
2015-05-14 13:20:00,72.45,72.47,72.42,72.43,29300.0,60.3938,60.4105,60.3688,60.3771,29300.0
2015-05-14 13:25:00,72.43,72.49,72.42,72.47,35600.0,60.3771,60.4272,60.3688,60.4105,35600.0
2015-05-14 13:30:00,72.47,72.5,72.44,72.47,52300.0,60.4105,60.4355,60.3855,60.4105,52300.0
2015-05-14 13:35:00,72.47,72.49,72.45,72.45,42300.0,60.4105,60.4272,60.3938,60.3938,42300.0
2015-05-14 13:40:00,72.46,72.51,72.44,72.49,31300.0,60.4021,60.4438,60.3855,60.4272,31300.0
2015-05-14 13:45:00,72.49,72.5,72.44,72.46,19700.0,60.4272,60.4355,60.3855,60.4021,19700.0
2015-05-14 13:50:00,72.46,72.5,72.44,72.45,50900.0,60.4021,60.4355,60.3855,60.3938,50900.0
2015-05-14 13:55:00,72.44,72.48,72.44,72.46,37500.0,60.3855,60.4188,60.3855,60.4021,37500.0
2015-05-14 14:00:00,72.47,72.52,72.46,72.5,61100.0,60.4105,60.4522,60.4021,60.4355,61100.0
2015-05-14 14:05:00,72.5,72.57,72.49,72.54,42500.0,60.4355,60.4938,60.4272,60.4688,42500.0
2015-05-14 14:10:00,72.54,72.57,72.49,72.5,55300.0,60.4688,60.4938,60.4272,60.4355,55300.0
2015-05-14 14:15:00,72.49,72.51,72.47,72.51,43800.0,60.4272,60.4438,60.4105,60.4438,43800.0
2015-05-14 14:20:00,72.51,72.52,72.48,72.49,33000.0,60.4438,60.4522,60.4188,60.4272,33000.0
2015-05-14 14:25:00,72.48,72.5,72.48,72.48,31200.0,60.4188,60.4355,60.4188,60.4188,31200.0
2015-05-14 14:30:00,72.48,72.48,72.45,72.47,41300.0,60.4188,60.4188,60.3938,60.4105,41300.0
2015-05-14 14:35:00,72.47,72.51,72.45,72.45,49100.0,60.4105,60.4438,60.3938,60.3938,49100.0
2015-05-14 14:40:00,72.45,72.46,72.42,72.43,33600.0,60.3938,60.4021,60.3688,60.3771,33600.0
2015-05-14 14:45:00,72.43,72.45,72.42,72.44,27000.0,60.3771,60.3938,60.3688,60.3855,27000.0
2015-05-14 14:50:00,72.43,72.5,72.41,72.44,69500.0,60.3771,60.4355,60.3605,60.3855,69500.0
2015-05-14 14:55:00,72.43,72.43,72.35,72.38,69700.0,60.3771,60.3771,60.3105,60.3355,69700.0
2015-05-14 15:00:00,72.38,72.4,72.33,72.37,92800.0,60.3355,60.3521,60.2938,60.3271,92800.0
2015-05-14 15:05:00,72.37,72.38,72.32,72.33,70200.0,60.3271,60.3355,60.2854,60.2938,70200.0
2015-05-14 15:10:00,72.33,72.36,72.31,72.31,70200.0,60.2938,60.3188,60.2771,60.2771,70200.0
2015-05-14 15:15:00,72.31,72.37,72.3,72.36,58300.0,60.2771,60.3271,60.2688,60.3188,58300.0
2015-05-14 15:20:00,72.36,72.42,72.36,72.41,53800.0,60.3188,60.3688,60.3188,60.3605,53800.0
2015-05-14 15:25:00,72.42,72.43,72.27,72.28,90200.0,60.3688,60.3771,60.2438,60.2521,90200.0
2015-05-14 15:30:00,72.27,72.29,72.21,72.23,99400.0,60.2438,60.2604,60.1938,60.2104,99400.0
2015-05-14 15:35:00,72.22,72.23,72.13,72.14,132200.0,60.2021,60.2104,60.1271,60.1354,132200.0
2015-05-14 15:40:00,72.13,72.14,72.05,72.1,154600.0,60.1271,60.1354,60.0604,60.1021,154600.0
2015-05-14 15:45:00,72.1,72.23,72.1,72.2,123600.0,60.1021,60.2104,60.1021,60.1854,123600.0
2015-05-14 15:50:00,72.2,72.26,72.2,72.25,109400.0,60.1854,60.2354,60.1854,60.2271,109400.0
2015-05-14 15:55:00,72.25,72.26,72.2,72.23,307300.0,60.2271,60.2354,60.1854,60.2104,307300.0
2015-05-15 09:30:00,72.44,72.7,72.04,72.22,336500.0,60.3855,60.6022,60.052,60.2021,336500.0
2015-05-15 09:35:00,72.21,72.5,72.1,72.49,27500.0,60.1938,60.4355,60.1021,60.4272,27500.0
2015-05-15 09:40:00,72.58,72.63,72.42,72.42,67000.0,60.5022,60.5439,60.3688,60.3688,67000.0
2015-05-15 09:45:00,72.41,72.42,72.26,72.34,66100.0,60.3605,60.3688,60.2354,60.3021,66100.0
2015-05-15 09:50:00,72.35,72.49,72.32,72.36,47400.0,60.3105,60.4272,60.2854,60.3188,47400.0
2015-05-15 09:55:00,72.37,72.45,72.18,72.28,58000.0,60.3271,60.3938,60.1687,60.2521,58000.0
2015-05-15 10:00:00,72.26,72.34,72.12,72.22,55600.0,60.2354,60.3021,60.1187,60.2021,55600.0
2015-05-15 10:05:00,72.22,72.37,72.19,72.35,53800.0,60.2021,60.3271,60.1771,60.3105,53800.0
2015-05-15 10:10:00,72.34,72.49,72.31,72.41,91500.0,60.3021,60.4272,60.2771,60.3605,91500.0
2015-05-15 10:15:00,72.42,72.51,72.37,72.42,79700.0,60.3688,60.4438,60.3271,60.3688,79700.0
2015-05-15 10:20:00,72.42,72.55,72.4,72.5,45700.0,60.3688,60.4772,60.3521,60.4355,45700.0
2015-05-15 10:25:00,72.49,72.6,72.46,72.49,69200.0,60.4272,60.5189,60.4021,60.4272,69200.0
2015-05-15 10:30:00,72.48,72.52,72.41,72.43,56700.0,60.4188,60.4522,60.3605,60.3771,56700.0
2015-05-15 10:35:00,72.41,72.48,72.39,72.47,37100.0,60.3605,60.4188,60.3438,60.4105,37100.0
2015-05-15 10:40:00,72.46,72.52,72.41,72.5,43500.0,60.4021,60.4522,60.3605,60.4355,43500.0
2015-05-15 10:45:00,72.52,72.7,72.46,72.66,45500.0,60.4522,60.6022,60.4021,60.5689,45500.0
2015-05-15 10:50:00,72.66,72.71,72.59,72.62,35200.0,60.5689,60.6105,60.5105,60.5355,35200.0
2015-05-15 10:55:00,72.62,72.63,72.53,72.53,73500.0,60.5355,60.5439,60.4605,60.4605,73500.0
2015-05-15 11:00:00,72.53,72.69,72.53,72.67,32900.0,60.4605,60.5939,60.4605,60.5772,32900.0
2015-05-15 11:05:00,72.68,72.75,72.68,72.7,27100.0,60.5855,60.6439,60.5855,60.6022,27100.0
2015-05-15 11:10:00,72.7,72.7,72.63,72.64,31200.0,60.6022,60.6022,60.5439,60.5522,31200.0
2015-05-15 11:15:00,72.65,72.71,72.62,72.65,31400.0,60.5605,60.6105,60.5355,60.5605,31400.0
2015-05-15 11:20:00,72.67,72.76,72.65,72.75,29700.0,60.5772,60.6522,60.5605,60.6439,29700.0
2015-05-15 11:25:00,72.74,72.79,72.69,72.7,20300.0,60.6356,60.6772,60.5939,60.6022,20300.0
2015-05-15 11:30:00,72.71,72.75,72.67,72.7,13600.0,60.6105,60.6439,60.5772,60.6022,13600.0
2015-05-15 11:35:00,72.71,72.73,72.67,72.68,14200.0,60.6105,60.6272,60.5772,60.5855,14200.0
2015-05-15 11:40:00,72.68,72.71,72.67,72.7,17600.0,60.5855,60.6105,60.5772,60.6022,17600.0
2015-05-15 11:45:00,72.7,72.72,72.63,72.64,24300.0,60.6022,60.6189,60.5439,60.5522,24300.0
2015-05-15 11:50:00,72.63,72.67,72.61,72.63,11500.0,60.5439,60.5772,60.5272,60.5439,11500.0
2015-05-15 11:55:00,72.62,72.64,72.55,72.61,18800.0,60.5355,60.5522,60.4772,60.5272,18800.0
2015-05-15 12:00:00,72.62,72.63,72.57,72.59,42900.0,60.5355,60.5439,60.4938,60.5105,42900.0
2015-05-15 12:05:00,72.58,72.63,72.57,72.6,11800.0,60.5022,60.5439,60.4938,60.5189,11800.0
2015-05-15 12:10:00,72.59,72.6,72.54,72.55,11500.0,60.5105,60.5189,60.4688,60.4772,11500.0
2015-05-15 12:15:00,72.55,72.59,72.53,72.54,17700.0,60.4772,60.5105,60.4605,60.4688,17700.0
2015-05-15 12:20:00,72.54,72.6,72.54,72.59,12100.0,60.4688,60.5189,60.4688,60.5105,12100.0
2015-05-15 12:25:00,72.6,72.61,72.57,72.58,10600.0,60.5189,60.5272,60.4938,60.5022,10600.0
2015-05-15 12:30:00,72.58,72.6,72.56,72.6,13100.0,60.5022,60.5189,60.4855,60.5189,13100.0
2015-05-15 12:35:00,72.6,72.6,72.56,72.58,11600.0,60.5189,60.5189,60.4855,60.5022,11600.0
2015-05-15 12:40:00,72.57,72.57,72.52,72.57,15300.0,60.4938,60.4938,60.4522,60.4938,15300.0
2015-05-15 12:45:00,72.56,72.56,72.52,72.54,13000.0,60.4855,60.4855,60.4522,60.4688,13000.0
2015-05-15 12:50:00,72.53,72.56,72.51,72.55,13600.0,60.4605,60.4855,60.4438,60.4772,13600.0
2015-05-15 12:55:00,72.55,72.56,72.48,72.48,17800.0,60.4772,60.4855,60.4188,60.4188,17800.0
2015-05-15 13:00:00,72.48,72.51,72.47,72.51,14700.0,60.4188,60.4438,60.4105,60.4438,14700.0
2015-05-15 13:05:00,72.51,72.66,72.51,72.63,35600.0,60.4438,60.5689,60.4438,60.5439,35600.0
2015-05-15 13:10:00,72.63,72.65,72.6,72.6,15400.0,60.5439,60.5605,60.5189,60.5189,15400.0
2015-05-15 13:15:00,72.6,72.61,72.55,72.58,20200.0,60.5189,60.5272,60.4772,60.5022,20200.0
2015-05-15 13:20:00,72.57,72.67,72.56,72.66,50500.0,60.4938,60.5772,60.4855,60.5689,50500.0
2015-05-15 13:25:00,72.66,72.66,72.62,72.63,20700.0,60.5689,60.5689,60.5355,60.5439,20700.0
2015-05-15 13:30:00,72.63,72.67,72.62,72.65,17300.0,60.5439,60.5772,60.5355,60.5605,17300.0
2015-05-15 13:35:00,72.65,72.69,72.64,72.67,17000.0,60.5605,60.5939,60.5522,60.5772,17000.0
2015-05-15 13:40:00,72.68,72.69,72.65,72.66,11200.0,60.5855,60.5939,60.5605,60.5689,11200.0
2015-05-15 13:45:00,72.66,72.67,72.62,72.62,14600.0,60.5689,60.5772,60.5355,60.5355,14600.0
2015-05-15 13:50:00,72.63,72.68,72.59,72.66,12800.0,60.5439,60.5855,60.5105,60.5689,12800.0
2015-05-15 13:55:00,72.65,72.69,72.64,72.65,19900.0,60.5605,60.5939,60.5522,60.5605,19900.0
2015-05-15 14:00:00,72.65,72.69,72.64,72.69,12300.0,60.5605,60.5939,60.5522,60.5939,12300.0
2015-05-15 14:05:00,72.69,72.7,72.62,72.65,23800.0,60.5939,60.6022,60.5355,60.5605,23800.0
2015-05-15 14:10:00,72.66,72.7,72.66,72.67,23500.0,60.5689,60.6022,60.5689,60.5772,23500.0
2015-05-15 14:15:00,72.68,72.72,72.67,72.71,27200.0,60.5855,60.6189,60.5772,60.6105,27200.0
2015-05-15 14:20:00,72.7,72.71,72.66,72.71,23000.0,60.6022,60.6105,60.5689,60.6105,23000.0
2015-05-15 14:25:00,72.71,72.79,72.7,72.77,24100.0,60.6105,60.6772,60.6022,60.6606,24100.0
2015-05-15 14:30:00,72.77,72.79,72.76,72.77,32900.0,60.6606,60.6772,60.6522,60.6606,32900.0
2015-05-15 14:35:00,72.78,72.83,72.77,72.79,35000.0,60.6689,60.7106,60.6606,60.6772,35000.0
2015-05-15 14:40:00,72.79,72.82,72.76,72.77,22800.0,60.6772,60.7022,60.6522,60.6606,22800.0
2015-05-15 14:45:00,72.76,72.81,72.74,72.75,57600.0,60.6522,60.6939,60.6356,60.6439,57600.0
2015-05-15 14:50:00,72.74,72.78,72.73,72.78,56400.0,60.6356,60.6689,60.6272,60.6689,56400.0
2015-05-15 14:55:00,72.77,72.81,72.75,72.79,42100.0,60.6606,60.6939,60.6439,60.6772,42100.0
2015-05-15 15:00:00,72.79,72.84,72.78,72.84,61800.0,60.6772,60.7189,60.6689,60.7189,61800.0
2015-05-15 15:05:00,72.84,72.86,72.83,72.86,49000.0,60.7189,60.7356,60.7106,60.7356,49000.0
2015-05-15 15:10:00,72.86,72.87,72.83,72.87,41500.0,60.7356,60.7439,60.7106,60.7439,41500.0
2015-05-15 15:15:00,72.87,72.87,72.83,72.86,56100.0,60.7439,60.7439,60.7106,60.7356,56100.0
2015-05-15 15:20:00,72.86,72.87,72.84,72.85,32700.0,60.7356,60.7439,60.7189,60.7273,32700.0
2015-05-15 15:25:00,72.85,72.86,72.84,72.86,51900.0,60.7273,60.7356,60.7189,60.7356,51900.0
2015-05-15 15:30:00,72.85,72.89,72.84,72.89,163200.0,60.7273,60.7606,60.7189,60.7606,163200.0
2015-05-15 15:35:00,72.89,72.93,72.88,72.9,114200.0,60.7606,60.7939,60.7523,60.7689,114200.0
2015-05-15 15:40:00,72.9,72.91,72.89,72.91,51300.0,60.7689,60.7773,60.7606,60.7773,51300.0
2015-05-15 15:45:00,72.91,73.03,72.9,73.03,89300.0,60.7773,60.8773,60.7689,60.8773,89300.0
2015-05-15 15:50:00,73.03,73.05,73.01,73.03,126600.0,60.8773,60.894,60.8606,60.8773,126600.0
2015-05-15 15:55:00,73.03,73.11,73.01,73.08,431800.0,60.8773,60.944,60.8606,60.919,431800.0
2015-05-18 09:30:00,73.22,73.27,73.01,73.1,94400.0,61.0357,61.0774,60.8606,60.9356,94400.0
2015-05-18 09:35:00,73.06,73.24,72.96,73.02,69600.0,60.9023,61.0524,60.8189,60.869,69600.0
2015-05-18 09:40:00,72.99,73.13,72.93,73.02,46200.0,60.844,60.9607,60.7939,60.869,46200.0
2015-05-18 09:45:00,73.02,73.19,73.0,73.04,48300.0,60.869,61.0107,60.8523,60.8856,48300.0
2015-05-18 09:50:00,73.06,73.14,73.01,73.05,20900.0,60.9023,60.969,60.8606,60.894,20900.0
2015-05-18 09:55:00,73.05,73.12,73.02,73.08,19400.0,60.894,60.9523,60.869,60.919,19400.0
2015-05-18 10:00:00,73.08,73.12,73.01,73.04,28500.0,60.919,60.9523,60.8606,60.8856,28500.0
2015-05-18 10:05:00,73.04,73.05,72.92,72.97,49400.0,60.8856,60.894,60.7856,60.8273,49400.0
2015-05-18 10:10:00,72.97,72.97,72.75,72.75,78800.0,60.8273,60.8273,60.6439,60.6439,78800.0
2015-05-18 10:15:00,72.75,72.79,72.72,72.75,41300.0,60.6439,60.6772,60.6189,60.6439,41300.0
2015-05-18 10:20:00,72.75,72.91,72.62,72.8,138100.0,60.6439,60.7773,60.5355,60.6856,138100.0
2015-05-18 10:25:00,72.8,72.81,72.75,72.79,36000.0,60.6856,60.6939,60.6439,60.6772,36000.0
2015-05-18 10:30:00,72.78,72.84,72.76,72.83,65000.0,60.6689,60.7189,60.6522,60.7106,65000.0
2015-05-18 10:35:00,72.83,72.9,72.81,72.83,36900.0,60.7106,60.7689,60.6939,60.7106,36900.0
2015-05-18 10:40:00,72.84,72.9,72.77,72.86,44000.0,60.7189,60.7689,60.6606,60.7356,44000.0
2015-05-18 10:45:00,72.86,72.91,72.83,72.87,21300.0,60.7356,60.7773,60.7106,60.7439,21300.0
2015-05-18 10:50:00,72.87,72.87,72.77,72.78,40700.0,60.7439,60.7439,60.6606,60.6689,40700.0
2015-05-18 10:55:00,72.78,72.78,72.7,72.72,28500.0,60.6689,60.6689,60.6022,60.6189,28500.0
2015-05-18 11:00:00,72.72,72.74,72.67,72.7,61200.0,60.6189,60.6356,60.5772,60.6022,61200.0
2015-05-18 11:05:00,72.7,72.8,72.68,72.78,41500.0,60.6022,60.6856,60.5855,60.6689,41500.0
2015-05-18 11:10:00,72.79,72.82,72.74,72.8,27700.0,60.6772,60.7022,60.6356,60.6856,27700.0
2015-05-18 11:15:00,72.81,72.82,72.74,72.78,40000.0,60.6939,60.7022,60.6356,60.6689,40000.0
2015-05-18 11:20:00,72.78,72.86,72.78,72.8,42700.0,60.6689,60.7356,60.6689,60.6856,42700.0
2015-05-18 11:25:00,72.82,72.84,72.79,72.82,72100.0,60.7022,60.7189,60.6772,60.7022,72100.0
2015-05-18 11:30:00,72.83,72.95,72.81,72.92,92600.0,60.7106,60.8106,60.6939,60.7856,92600.0
2015-05-18 11:35:00,72.93,73.03,72.89,73.01,53600.0,60.7939,60.8773,60.7606,60.8606,53600.0
2015-05-18 11:40:00,73.0,73.03,72.97,73.02,59800.0,60.8523,60.8773,60.8273,60.869,59800.0
2015-05-18 11:45:00,73.01,73.02,72.94,72.96,54000.0,60.8606,60.869,60.8023,60.8189,54000.0
2015-05-18 11:50:00,72.96,72.96,72.91,72.94,36700.0,60.8189,60.8189,60.7773,60.8023,36700.0
2015-05-18 11:55:00,72.95,72.98,72.93,72.94,20700.0,60.8106,60.8356,60.7939,60.8023,20700.0
2015-05-18 12:00:00,72.94,72.97,72.89,72.95,35100.0,60.8023,60.8273,60.7606,60.8106,35100.0
2015-05-18 12:05:00,72.96,72.96,72.9,72.96,23800.0,60.8189,60.8189,60.7689,60.8189,23800.0
2015-05-18 12:10:00,72.96,72.97,72.93,72.95,24400.0,60.8189,60.8273,60.7939,60.8106,24400.0
2015-05-18 12:15:00,72.96,73.01,72.94,73.0,34300.0,60.8189,60.8606,60.8023,60.8523,34300.0
2015-05-18 12:20:00,73.0,73.01,72.97,72.98,21900.0,60.8523,60.8606,60.8273,60.8356,21900.0
2015-05-18 12:25:00,72.98,72.99,72.92,72.96,55100.0,60.8356,60.844,60.7856,60.8189,55100.0
2015-05-18 12:30:00,72.95,72.96,72.87,72.88,24800.0,60.8106,60.8189,60.7439,60.7523,24800.0
2015-05-18 12:35:00,72.9,72.94,72.89,72.93,25400.0,60.7689,60.8023,60.7606,60.7939,25400.0
2015-05-18 12:40:00,72.93,72.96,72.91,72.95,17100.0,60.7939,60.8189,60.7773,60.8106,17100.0
2015-05-18 12:45:00,72.95,72.96,72.92,72.95,27600.0,60.8106,60.8189,60.7856,60.8106,27600.0
2015-05-18 12:50:00,72.94,72.96,72.92,72.93,18100.0,60.8023,60.8189,60.7856,60.7939,18100.0
2015-05-18 12:55:00,72.93,72.96,72.93,72.95,17100.0,60.7939,60.8189,60.7939,60.8106,17100.0
2015-05-18 13:00:00,72.95,72.95,72.88,72.91,30200.0,60.8106,60.8106,60.7523,60.7773,30200.0
2015-05-18 13:05:00,72.9,72.91,72.87,72.88,16600.0,60.7689,60.7773,60.7439,60.7523,16600.0
2015-05-18 13:10:00,72.88,72.92,72.86,72.9,20800.0,60.7523,60.7856,60.7356,60.7689,20800.0
2015-05-18 13:15:00,72.91,72.93,72.87,72.9,24100.0,60.7773,60.7939,60.7439,60.7689,24100.0
2015-05-18 13:20:00,72.9,72.94,72.88,72.9,26900.0,60.7689,60.8023,60.7523,60.7689,26900.0
2015-05-18 13:25:00,72.89,72.94,72.89,72.89,29800.0,60.7606,60.8023,60.7606,60.7606,29800.0
2015-05-18 13:30:00,72.9,72.95,72.85,72.93,28300.0,60.7689,60.8106,60.7273,60.7939,28300.0
2015-05-18 13:35:00,72.93,72.95,72.93,72.95,23100.0,60.7939,60.8106,60.7939,60.8106,23100.0
2015-05-18 13:40:00,72.94,73.0,72.93,72.99,34800.0,60.8023,60.8523,60.7939,60.844,34800.0
2015-05-18 13:45:00,72.98,73.0,72.97,72.97,29500.0,60.8356,60.8523,60.8273,60.8273,29500.0
2015-05-18 13:50:00,72.97,72.99,72.96,72.97,57600.0,60.8273,60.844,60.8189,60.8273,57600.0
2015-05-18 13:55:00,72.97,73.02,72.97,73.01,47200.0,60.8273,60.869,60.8273,60.8606,47200.0
2015-05-18 14:00:00,73.01,73.07,72.99,73.06,54700.0,60.8606,60.9106,60.844,60.9023,54700.0
2015-05-18 14:05:00,73.06,73.07,73.01,73.02,41800.0,60.9023,60.9106,60.8606,60.869,41800.0
2015-05-18 14:10:00,73.02,73.05,73.01,73.03,39100.0,60.869,60.894,60.8606,60.8773,39100.0
2015-05-18 14:15:00,73.04,73.05,73.0,73.03,47300.0,60.8856,60.894,60.8523,60.8773,47300.0
2015-05-18 14:20:00,73.03,73.11,73.01,73.1,22000.0,60.8773,60.944,60.8606,60.9356,22000.0
2015-05-18 14:25:00,73.09,73.09,73.05,73.07,29900.0,60.9273,60.9273,60.894,60.9106,29900.0
2015-05-18 14:30:00,73.08,73.14,73.06,73.1,40600.0,60.919,60.969,60.9023,60.9356,40600.0
2015-05-18 14:35:00,73.11,73.12,73.07,73.07,42700.0,60.944,60.9523,60.9106,60.9106,42700.0
2015-05-18 14:40:00,73.08,73.1,73.06,73.08,46500.0,60.919,60.9356,60.9023,60.919,46500.0
2015-05-18 14:45:00,73.08,73.11,73.07,73.11,63100.0,60.919,60.944,60.9106,60.944,63100.0
2015-05-18 14:50:00,73.1,73.13,73.09,73.12,30400.0,60.9356,60.9607,60.9273,60.9523,30400.0
2015-05-18 14:55:00,73.12,73.13,73.11,73.12,43400.0,60.9523,60.9607,60.944,60.9523,43400.0
2015-05-18 15:00:00,73.12,73.15,73.11,73.13,48100.0,60.9523,60.9773,60.944,60.9607,48100.0
2015-05-18 15:05:00,73.13,73.16,73.12,73.15,53700.0,60.9607,60.9857,60.9523,60.9773,53700.0
2015-05-18 15:10:00,73.15,73.16,73.14,73.15,43900.0,60.9773,60.9857,60.969,60.9773,43900.0
2015-05-18 15:15:00,73.15,73.2,73.15,73.2,49400.0,60.9773,61.019,60.9773,61.019,49400.0
2015-05-18 15:20:00,73.21,73.28,73.2,73.25,78300.0,61.0273,61.0857,61.019,61.0607,78300.0
2015-05-18 15:25:00,73.25,73.27,73.21,73.23,45300.0,61.0607,61.0774,61.0273,61.044,45300.0
2015-05-18 15:30:00,73.23,73.23,73.13,73.15,35500.0,61.044,61.044,60.9607,60.9773,35500.0
2015-05-18 15:35:00,73.16,73.21,73.15,73.2,69800.0,60.9857,61.0273,60.9773,61.019,69800.0
2015-05-18 15:40:00,73.19,73.2,73.17,73.18,56900.0,61.0107,61.019,60.994,61.0023,56900.0
2015-05-18 15:45:00,73.17,73.18,73.1,73.12,127300.0,60.994,61.0023,60.9356,60.9523,127300.0
2015-05-18 15:50:00,73.12,73.16,73.11,73.12,148100.0,60.9523,60.9857,60.944,60.9523,148100.0
2015-05-18 15:55:00,73.11,73.13,73.03,73.04,356500.0,60.944,60.9607,60.8773,60.8856,356500.0
2015-05-19 09:30:00,73.68,73.81,73.43,73.62,204800.0,61.4191,61.5275,61.2107,61.3691,204800.0
2015-05-19 09:35:00,73.6,73.62,72.9,72.98,284700.0,61.3524,61.3691,60.7689,60.8356,284700.0
2015-05-19 09:40:00,73.0,73.15,72.73,73.12,231800.0,60.8523,60.9773,60.6272,60.9523,231800.0
2015-05-19 09:45:00,73.13,73.27,73.1,73.13,71100.0,60.9607,61.0774,60.9356,60.9607,71100.0
2015-05-19 09:50:00,73.14,73.33,73.12,73.24,65600.0,60.969,61.1274,60.9523,61.0524,65600.0
2015-05-19 09:55:00,73.22,73.34,73.21,73.21,77000.0,61.0357,61.1357,61.0273,61.0273,77000.0
2015-05-19 10:00:00,73.22,73.26,73.1,73.18,86400.0,61.0357,61.069,60.9356,61.0023,86400.0
2015-05-19 10:05:00,73.17,73.19,73.1,73.18,41600.0,60.994,61.0107,60.9356,61.0023,41600.0
2015-05-19 10:10:00,73.19,73.19,72.89,72.89,117400.0,61.0107,61.0107,60.7606,60.7606,117400.0
2015-05-19 10:15:00,72.91,72.94,72.77,72.86,141400.0,60.7773,60.8023,60.6606,60.7356,141400.0
2015-05-19 10:20:00,72.83,72.84,72.68,72.73,58800.0,60.7106,60.7189,60.5855,60.6272,58800.0
2015-05-19 10:25:00,72.73,72.84,72.65,72.83,68300.0,60.6272,60.7189,60.5605,60.7106,68300.0
2015-05-19 10:30:00,72.83,72.86,72.78,72.8,78900.0,60.7106,60.7356,60.6689,60.6856,78900.0
2015-05-19 10:35:00,72.8,72.87,72.76,72.83,69500.0,60.6856,60.7439,60.6522,60.7106,69500.0
2015-05-19 10:40:00,72.82,72.87,72.79,72.84,56200.0,60.7022,60.7439,60.6772,60.7189,56200.0
2015-05-19 10:45:00,72.84,72.9,72.78,72.84,121300.0,60.7189,60.7689,60.6689,60.7189,121300.0
2015-05-19 10:50:00,72.84,72.84,72.66,72.69,55800.0,60.7189,60.7189,60.5689,60.5939,55800.0
2015-05-19 10:55:00,72.69,72.75,72.66,72.69,34700.0,60.5939,60.6439,60.5689,60.5939,34700.0
2015-05-19 11:00:00,72.67,72.81,72.66,72.81,48200.0,60.5772,60.6939,60.5689,60.6939,48200.0
2015-05-19 11:05:00,72.8,72.8,72.63,72.65,66400.0,60.6856,60.6856,60.5439,60.5605,66400.0
2015-05-19 11:10:00,72.64,72.71,72.63,72.64,214500.0,60.5522,60.6105,60.5439,60.5522,214500.0
2015-05-19 11:15:00,72.64,72.67,72.56,72.62,60300.0,60.5522,60.5772,60.4855,60.5355,60300.0
2015-05-19 11:20:00,72.63,72.7,72.63,72.7,33200.0,60.5439,60.6022,60.5439,60.6022,33200.0
2015-05-19 11:25:00,72.7,72.89,72.68,72.88,77200.0,60.6022,60.7606,60.5855,60.7523,77200.0
2015-05-19 11:30:00,72.88,72.91,72.82,72.83,52800.0,60.7523,60.7773,60.7022,60.7106,52800.0
2015-05-19 11:35:00,72.82,72.83,72.76,72.79,34700.0,60.7022,60.7106,60.6522,60.6772,34700.0
2015-05-19 11:40:00,72.79,72.81,72.72,72.78,56800.0,60.6772,60.6939,60.6189,60.6689,56800.0
2015-05-19 11:45:00,72.78,72.81,72.75,72.81,61900.0,60.6689,60.6939,60.6439,60.6939,61900.0
2015-05-19 11:50:00,72.81,72.81,72.74,72.74,199100.0,60.6939,60.6939,60.6356,60.6356,199100.0
2015-05-19 11:55:00,72.75,72.83,72.73,72.82,95100.0,60.6439,60.7106,60.6272,60.7022,95100.0
2015-05-19 12:00:00,72.81,72.91,72.81,72.9,37300.0,60.6939,60.7773,60.6939,60.7689,37300.0
2015-05-19 12:05:00,72.89,72.91,72.83,72.91,45400.0,60.7606,60.7773,60.7106,60.7773,45400.0
2015-05-19 12:10:00,72.91,72.91,72.86,72.86,36600.0,60.7773,60.7773,60.7356,60.7356,36600.0
2015-05-19 12:15:00,72.86,72.86,72.81,72.84,19100.0,60.7356,60.7356,60.6939,60.7189,19100.0
2015-05-19 12:20:00,72.84,72.87,72.75,72.78,32600.0,60.7189,60.7439,60.6439,60.6689,32600.0
2015-05-19 12:25:00,72.78,72.85,72.77,72.85,36100.0,60.6689,60.7273,60.6606,60.7273,36100.0
2015-05-19 12:30:00,72.85,72.86,72.65,72.66,107700.0,60.7273,60.7356,60.5605,60.5689,107700.0
2015-05-19 12:35:00,72.66,72.75,72.66,72.7,45900.0,60.5689,60.6439,60.5689,60.6022,45900.0
2015-05-19 12:40:00,72.69,72.79,72.69,72.78,18800.0,60.5939,60.6772,60.5939,60.6689,18800.0
2015-05-19 12:45:00,72.79,72.87,72.78,72.85,39700.0,60.6772,60.7439,60.6689,60.7273,39700.0
2015-05-19 12:50:00,72.84,72.85,72.79,72.8,27900.0,60.7189,60.7273,60.6772,60.6856,27900.0
2015-05-19 12:55:00,72.8,72.85,72.79,72.8,26700.0,60.6856,60.7273,60.6772,60.6856,26700.0
2015-05-19 13:00:00,72.79,72.8,72.76,72.79,63200.0,60.6772,60.6856,60.6522,60.6772,63200.0
2015-05-19 13:05:00,72.78,72.81,72.76,72.8,30000.0,60.6689,60.6939,60.6522,60.6856,30000.0
2015-05-19 13:10:00,72.79,72.81,72.78,72.79,53900.0,60.6772,60.6939,60.6689,60.6772,53900.0
2015-05-19 13:15:00,72.78,72.81,72.76,72.8,32100.0,60.6689,60.6939,60.6522,60.6856,32100.0
2015-05-19 13:20:00,72.79,72.8,72.78,72.79,21700.0,60.6772,60.6856,60.6689,60.6772,21700.0
2015-05-19 13:25:00,72.79,72.81,72.75,72.8,43400.0,60.6772,60.6939,60.6439,60.6856,43400.0
2015-05-19 13:30:00,72.8,73.01,72.79,73.0,57600.0,60.6856,60.8606,60.6772,60.8523,57600.0
2015-05-19 13:35:00,73.0,73.08,72.99,73.02,133500.0,60.8523,60.919,60.844,60.869,133500.0
2015-05-19 13:40:00,73.02,73.02,72.88,72.94,56200.0,60.869,60.869,60.7523,60.8023,56200.0
2015-05-19 13:45:00,72.93,72.95,72.88,72.9,37500.0,60.7939,60.8106,60.7523,60.7689,37500.0
2015-05-19 13:50:00,72.9,72.92,72.84,72.86,69100.0,60.7689,60.7856,60.7189,60.7356,69100.0
2015-05-19 13:55:00,72.86,72.87,72.73,72.75,87700.0,60.7356,60.7439,60.6272,60.6439,87700.0
2015-05-19 14:00:00,72.75,72.8,72.73,72.79,94700.0,60.6439,60.6856,60.6272,60.6772,94700.0
2015-05-19 14:05:00,72.8,72.8,72.75,72.77,136700.0,60.6856,60.6856,60.6439,60.6606,136700.0
2015-05-19 14:10:00,72.77,72.8,72.76,72.8,51600.0,60.6606,60.6856,60.6522,60.6856,51600.0
2015-05-19 14:15:00,72.8,72.8,72.72,72.75,60800.0,60.6856,60.6856,60.6189,60.6439,60800.0
2015-05-19 14:20:00,72.75,72.75,72.65,72.67,71800.0,60.6439,60.6439,60.5605,60.5772,71800.0
2015-05-19 14:25:00,72.68,72.68,72.56,72.56,75900.0,60.5855,60.5855,60.4855,60.4855,75900.0
2015-05-19 14:30:00,72.56,72.71,72.56,72.64,67300.0,60.4855,60.6105,60.4855,60.5522,67300.0
2015-05-19 14:35:00,72.65,72.65,72.45,72.5,83200.0,60.5605,60.5605,60.3938,60.4355,83200.0
2015-05-19 14:40:00,72.51,72.51,72.42,72.44,82700.0,60.4438,60.4438,60.3688,60.3855,82700.0
2015-05-19 14:45:00,72.44,72.53,72.42,72.5,57300.0,60.3855,60.4605,60.3688,60.4355,57300.0
2015-05-19 14:50:00,72.49,72.54,72.33,72.34,140100.0,60.4272,60.4688,60.2938,60.3021,140100.0
2015-05-19 14:55:00,72.34,72.43,72.33,72.37,113000.0,60.3021,60.3771,60.2938,60.3271,113000.0
2015-05-19 15:00:00,72.37,72.38,72.25,72.27,121300.0,60.3271,60.3355,60.2271,60.2438,121300.0
2015-05-19 15:05:00,72.27,72.32,72.23,72.24,109700.0,60.2438,60.2854,60.2104,60.2188,109700.0
2015-05-19 15:10:00,72.24,72.25,72.15,72.17,103800.0,60.2188,60.2271,60.1437,60.1604,103800.0
2015-05-19 15:15:00,72.17,72.2,72.11,72.15,91800.0,60.1604,60.1854,60.1104,60.1437,91800.0
2015-05-19 15:20:00,72.16,72.18,72.12,72.14,96700.0,60.1521,60.1687,60.1187,60.1354,96700.0
2015-05-19 15:25:00,72.15,72.15,72.08,72.11,86200.0,60.1437,60.1437,60.0854,60.1104,86200.0
2015-05-19 15:30:00,72.11,72.11,71.86,71.99,254900.0,60.1104,60.1104,59.902,60.0104,254900.0
2015-05-19 15:35:00,71.99,72.13,71.98,72.06,145300.0,60.0104,60.1271,60.002,60.0687,145300.0
2015-05-19 15:40:00,72.06,72.08,72.03,72.07,202600.0,60.0687,60.0854,60.0437,60.077,202600.0
2015-05-19 15:45:00,72.07,72.07,71.93,72.05,249100.0,60.077,60.077,59.9603,60.0604,249100.0
2015-05-19 15:50:00,72.04,72.07,72.04,72.04,253900.0,60.052,60.077,60.052,60.052,253900.0
2015-05-19 15:55:00,72.04,72.04,71.8,71.85,656500.0,60.052,60.052,59.852,59.8937,656500.0
2015-05-20 09:30:00,68.66,69.02,68.11,68.41,852300.0,57.2345,57.5346,56.776,57.0261,852300.0
2015-05-20 09:35:00,68.25,68.9,68.13,68.86,375300.0,56.8927,57.4346,56.7927,57.4012,375300.0
2015-05-20 09:40:00,68.88,68.9,68.52,68.77,355600.0,57.4179,57.4346,57.1178,57.3262,355600.0
2015-05-20 09:45:00,68.76,69.04,68.58,68.78,331300.0,57.3179,57.5513,57.1678,57.3345,331300.0
2015-05-20 09:50:00,68.78,69.11,68.7,69.09,331500.0,57.3345,57.6096,57.2678,57.5929,331500.0
2015-05-20 09:55:00,69.1,69.18,68.6,68.79,312900.0,57.6013,57.668,57.1845,57.3429,312900.0
2015-05-20 10:00:00,68.79,69.57,68.61,69.57,469000.0,57.3429,57.9931,57.1928,57.9931,469000.0
2015-05-20 10:05:00,69.57,69.65,69.33,69.65,316200.0,57.9931,58.0598,57.793,58.0598,316200.0
2015-05-20 10:10:00,69.63,69.65,69.36,69.38,308500.0,58.0431,58.0598,57.818,57.8347,308500.0
2015-05-20 10:15:00,69.38,69.43,69.2,69.31,315000.0,57.8347,57.8764,57.6846,57.7763,315000.0
2015-05-20 10:20:00,69.3,69.53,69.3,69.41,252100.0,57.768,57.9597,57.768,57.8597,252100.0
2015-05-20 10:25:00,69.42,69.51,69.31,69.5,129000.0,57.868,57.943,57.7763,57.9347,129000.0
2015-05-20 10:30:00,69.51,69.56,69.2,69.23,143200.0,57.943,57.9847,57.6846,57.7096,143200.0
2015-05-20 10:35:00,69.23,69.44,69.0,69.02,178000.0,57.7096,57.8847,57.5179,57.5346,178000.0
2015-05-20 10:40:00,69.01,69.21,69.01,69.06,197200.0,57.5263,57.693,57.5263,57.5679,197200.0
2015-05-20 10:45:00,69.05,69.14,68.85,68.9,229800.0,57.5596,57.6346,57.3929,57.4346,229800.0
2015-05-20 10:50:00,68.91,68.97,68.67,68.8,181100.0,57.4429,57.4929,57.2428,57.3512,181100.0
2015-05-20 10:55:00,68.8,68.9,68.74,68.83,106400.0,57.3512,57.4346,57.3012,57.3762,106400.0
2015-05-20 11:00:00,68.83,68.99,68.75,68.78,96800.0,57.3762,57.5096,57.3095,57.3345,96800.0
2015-05-20 11:05:00,68.79,68.81,68.65,68.73,221400.0,57.3429,57.3595,57.2262,57.2928,221400.0
2015-05-20 11:10:00,68.73,68.95,68.73,68.92,128100.0,57.2928,57.4762,57.2928,57.4512,128100.0
2015-05-20 11:15:00,68.9,68.97,68.75,68.85,102600.0,57.4346,57.4929,57.3095,57.3929,102600.0
2015-05-20 11:20:00,68.85,68.95,68.81,68.92,96500.0,57.3929,57.4762,57.3595,57.4512,96500.0
2015-05-20 11:25:00,68.92,68.95,68.78,68.81,120500.0,57.4512,57.4762,57.3345,57.3595,120500.0
2015-05-20 11:30:00,68.8,68.83,68.7,68.7,101700.0,57.3512,57.3762,57.2678,57.2678,101700.0
2015-05-20 11:35:00,68.71,68.75,68.67,68.7,149000.0,57.2762,57.3095,57.2428,57.2678,149000.0
2015-05-20 11:40:00,68.69,68.83,68.6,68.65,157000.0,57.2595,57.3762,57.1845,57.2262,157000.0
2015-05-20 11:45:00,68.65,68.74,68.5,68.52,98200.0,57.2262,57.3012,57.1011,57.1178,98200.0
2015-05-20 11:50:00,68.53,68.59,68.5,68.57,110100.0,57.1261,57.1761,57.1011,57.1595,110100.0
2015-05-20 11:55:00,68.56,68.74,68.56,68.65,113300.0,57.1511,57.3012,57.1511,57.2262,113300.0
2015-05-20 12:00:00,68.65,68.65,68.6,68.62,55700.0,57.2262,57.2262,57.1845,57.2012,55700.0
2015-05-20 12:05:00,68.61,68.69,68.6,68.65,81400.0,57.1928,57.2595,57.1845,57.2262,81400.0
2015-05-20 12:10:00,68.65,68.8,68.64,68.73,186800.0,57.2262,57.3512,57.2178,57.2928,186800.0
2015-05-20 12:15:00,68.74,68.88,68.73,68.74,95200.0,57.3012,57.4179,57.2928,57.3012,95200.0
2015-05-20 12:20:00,68.74,68.93,68.72,68.87,79300.0,57.3012,57.4596,57.2845,57.4095,79300.0
2015-05-20 12:25:00,68.87,68.95,68.85,68.89,65200.0,57.4095,57.4762,57.3929,57.4262,65200.0
2015-05-20 12:30:00,68.9,68.99,68.82,68.83,72000.0,57.4346,57.5096,57.3679,57.3762,72000.0
2015-05-20 12:35:00,68.84,68.86,68.76,68.79,73200.0,57.3845,57.4012,57.3179,57.3429,73200.0
2015-05-20 12:40:00,68.79,68.81,68.76,68.77,42000.0,57.3429,57.3595,57.3179,57.3262,42000.0
2015-05-20 12:45:00,68.77,68.93,68.77,68.9,99600.0,57.3262,57.4596,57.3262,57.4346,99600.0
2015-05-20 12:50:00,68.9,69.0,68.89,69.0,61300.0,57.4346,57.5179,57.4262,57.5179,61300.0
2015-05-20 12:55:00,68.99,69.04,68.88,69.0,211500.0,57.5096,57.5513,57.4179,57.5179,211500.0
2015-05-20 13:00:00,69.0,69.02,68.87,68.89,127800.0,57.5179,57.5346,57.4095,57.4262,127800.0
2015-05-20 13:05:00,68.89,68.95,68.87,68.92,59900.0,57.4262,57.4762,57.4095,57.4512,59900.0
2015-05-20 13:10:00,68.92,68.96,68.85,68.96,76900.0,57.4512,57.4846,57.3929,57.4846,76900.0
2015-05-20 13:15:00,68.95,68.95,68.83,68.83,107600.0,57.4762,57.4762,57.3762,57.3762,107600.0
2015-05-20 13:20:00,68.83,68.91,68.83,68.89,79000.0,57.3762,57.4429,57.3762,57.4262,79000.0
2015-05-20 13:25:00,68.89,68.91,68.88,68.89,72500.0,57.4262,57.4429,57.4179,57.4262,72500.0
2015-05-20 13:30:00,68.89,68.9,68.82,68.85,92800.0,57.4262,57.4346,57.3679,57.3929,92800.0
2015-05-20 13:35:00,68.84,68.89,68.8,68.8,74900.0,57.3845,57.4262,57.3512,57.3512,74900.0
2015-05-20 13:40:00,68.81,68.81,68.61,68.61,350800.0,57.3595,57.3595,57.1928,57.1928,350800.0
2015-05-20 13:45:00,68.61,68.61,68.55,68.56,87000.0,57.1928,57.1928,57.1428,57.1511,87000.0
2015-05-20 13:50:00,68.57,68.61,68.55,68.6,75700.0,57.1595,57.1928,57.1428,57.1845,75700.0
2015-05-20 13:55:00,68.6,68.72,68.6,68.65,85200.0,57.1845,57.2845,57.1845,57.2262,85200.0
2015-05-20 14:00:00,68.66,68.83,68.53,68.53,157500.0,57.2345,57.3762,57.1261,57.1261,157500.0
2015-05-20 14:05:00,68.53,68.58,68.5,68.53,92600.0,57.1261,57.1678,57.1011,57.1261,92600.0
2015-05-20 14:10:00,68.54,68.58,68.51,68.58,60000.0,57.1345,57.1678,57.1095,57.1678,60000.0
2015-05-20 14:15:00,68.59,68.6,68.52,68.56,83700.0,57.1761,57.1845,57.1178,57.1511,83700.0
2015-05-20 14:20:00,68.57,68.59,68.55,68.56,71200.0,57.1595,57.1761,57.1428,57.1511,71200.0
2015-05-20 14:25:00,68.56,68.65,68.55,68.65,175600.0,57.1511,57.2262,57.1428,57.2262,175600.0
2015-05-20 14:30:00,68.65,68.71,68.64,68.68,119400.0,57.2262,57.2762,57.2178,57.2512,119400.0
2015-05-20 14:35:00,68.69,68.7,68.65,68.67,58000.0,57.2595,57.2678,57.2262,57.2428,58000.0
2015-05-20 14:40:00,68.67,68.72,68.63,68.63,84800.0,57.2428,57.2845,57.2095,57.2095,84800.0
2015-05-20 14:45:00,68.64,68.7,68.63,68.66,109000.0,57.2178,57.2678,57.2095,57.2345,109000.0
2015-05-20 14:50:00,68.65,68.9,68.62,68.9,120400.0,57.2262,57.4346,57.2012,57.4346,120400.0
2015-05-20 14:55:00,68.9,68.9,68.71,68.72,106900.0,57.4346,57.4346,57.2762,57.2845,106900.0
2015-05-20 15:00:00,68.74,68.85,68.67,68.7,84100.0,57.3012,57.3929,57.2428,57.2678,84100.0
2015-05-20 15:05:00,68.7,68.73,68.55,68.55,132200.0,57.2678,57.2928,57.1428,57.1428,132200.0
2015-05-20 15:10:00,68.56,68.65,68.5,68.5,109200.0,57.1511,57.2262,57.1011,57.1011,109200.0
2015-05-20 15:15:00,68.5,68.51,68.35,68.41,156300.0,57.1011,57.1095,56.9761,57.0261,156300.0
2015-05-20 15:20:00,68.4,68.51,68.36,68.5,126700.0,57.0178,57.1095,56.9844,57.1011,126700.0
2015-05-20 15:25:00,68.51,68.53,68.43,68.52,129200.0,57.1095,57.1261,57.0428,57.1178,129200.0
2015-05-20 15:30:00,68.51,68.53,68.41,68.41,155300.0,57.1095,57.1261,57.0261,57.0261,155300.0
2015-05-20 15:35:00,68.41,68.5,68.36,68.39,164900.0,57.0261,57.1011,56.9844,57.0094,164900.0
2015-05-20 15:40:00,68.39,68.42,68.37,68.42,196200.0,57.0094,57.0344,56.9928,57.0344,196200.0
2015-05-20 15:45:00,68.42,68.45,68.4,68.43,202000.0,57.0344,57.0594,57.0178,57.0428,202000.0
2015-05-20 15:50:00,68.43,68.44,68.27,68.38,377000.0,57.0428,57.0511,56.9094,57.0011,377000.0
2015-05-20 15:55:00,68.38,68.58,68.37,68.5,678100.0,57.0011,57.1678,56.9928,57.1011,678100.0
2015-05-21 09:30:00,68.5,68.92,68.25,68.62,147400.0,57.1011,57.4512,56.8927,57.2012,147400.0
2015-05-21 09:35:00,68.62,68.95,68.6,68.85,118700.0,57.2012,57.4762,57.1845,57.3929,118700.0
2015-05-21 09:40:00,68.85,68.99,68.83,68.88,106500.0,57.3929,57.5096,57.3762,57.4179,106500.0
2015-05-21 09:45:00,68.88,69.19,68.78,69.17,178000.0,57.4179,57.6763,57.3345,57.6596,178000.0
2015-05-21 09:50:00,69.17,69.38,69.06,69.24,186800.0,57.6596,57.8347,57.5679,57.718,186800.0
2015-05-21 09:55:00,69.24,69.47,69.23,69.33,174300.0,57.718,57.9097,57.7096,57.793,174300.0
2015-05-21 10:00:00,69.3,69.35,69.0,69.34,108600.0,57.768,57.8097,57.5179,57.8013,108600.0
2015-05-21 10:05:00,69.33,69.38,69.26,69.3,103200.0,57.793,57.8347,57.7347,57.768,103200.0
2015-05-21 10:10:00,69.29,69.3,69.13,69.14,98900.0,57.7597,57.768,57.6263,57.6346,98900.0
2015-05-21 10:15:00,69.15,69.19,69.08,69.17,268900.0,57.643,57.6763,57.5846,57.6596,268900.0
2015-05-21 10:20:00,69.17,69.43,69.17,69.41,115400.0,57.6596,57.8764,57.6596,57.8597,115400.0
2015-05-21 10:25:00,69.42,69.42,69.27,69.3,78700.0,57.868,57.868,57.743,57.768,78700.0
2015-05-21 10:30:00,69.29,69.31,69.13,69.15,124400.0,57.7597,57.7763,57.6263,57.643,124400.0
2015-05-21 10:35:00,69.16,69.16,69.09,69.12,92800.0,57.6513,57.6513,57.5929,57.6179,92800.0
2015-05-21 10:40:00,69.11,69.23,69.08,69.22,181700.0,57.6096,57.7096,57.5846,57.7013,181700.0
2015-05-21 10:45:00,69.2,69.45,69.17,69.45,115200.0,57.6846,57.893,57.6596,57.893,115200.0
2015-05-21 10:50:00,69.43,69.55,69.42,69.47,108300.0,57.8764,57.9764,57.868,57.9097,108300.0
2015-05-21 10:55:00,69.48,69.5,69.34,69.39,63400.0,57.918,57.9347,57.8013,57.843,63400.0
2015-05-21 11:00:00,69.4,69.55,69.39,69.49,83600.0,57.8514,57.9764,57.843,57.9264,83600.0
2015-05-21 11:05:00,69.48,69.78,69.48,69.76,110200.0,57.918,58.1681,57.918,58.1514,110200.0
2015-05-21 11:10:00,69.76,69.88,69.62,69.69,257500.0,58.1514,58.2515,58.0347,58.0931,257500.0
2015-05-21 11:15:00,69.7,69.73,69.66,69.66,66700.0,58.1014,58.1264,58.0681,58.0681,66700.0
2015-05-21 11:20:00,69.66,69.83,69.63,69.81,111000.0,58.0681,58.2098,58.0431,58.1931,111000.0
2015-05-21 11:25:00,69.81,69.81,69.64,69.65,55300.0,58.1931,58.1931,58.0514,58.0598,55300.0
2015-05-21 11:30:00,69.64,69.65,69.49,69.49,69400.0,58.0514,58.0598,57.9264,57.9264,69400.0
2015-05-21 11:35:00,69.48,69.52,69.34,69.34,40900.0,57.918,57.9514,57.8013,57.8013,40900.0
2015-05-21 11:40:00,69.34,69.38,69.28,69.3,160600.0,57.8013,57.8347,57.7513,57.768,160600.0
2015-05-21 11:45:00,69.29,69.34,69.25,69.34,155300.0,57.7597,57.8013,57.7263,57.8013,155300.0
2015-05-21 11:50:00,69.33,69.55,69.33,69.55,80600.0,57.793,57.9764,57.793,57.9764,80600.0
2015-05-21 11:55:00,69.54,69.6,69.5,69.53,115100.0,57.9681,58.0181,57.9347,57.9597,115100.0
2015-05-21 12:00:00,69.52,69.52,69.33,69.41,60300.0,57.9514,57.9514,57.793,57.8597,60300.0
2015-05-21 12:05:00,69.4,69.44,69.26,69.26,83800.0,57.8514,57.8847,57.7347,57.7347,83800.0
2015-05-21 12:10:00,69.26,69.28,69.2,69.2,46300.0,57.7347,57.7513,57.6846,57.6846,46300.0
2015-05-21 12:15:00,69.2,69.29,69.2,69.24,58000.0,57.6846,57.7597,57.6846,57.718,58000.0
2015-05-21 12:20:00,69.24,69.35,69.22,69.27,68500.0,57.718,57.8097,57.7013,57.743,68500.0
2015-05-21 12:25:00,69.27,69.31,69.17,69.17,53400.0,57.743,57.7763,57.6596,57.6596,53400.0
2015-05-21 12:30:00,69.18,69.2,69.15,69.16,51900.0,57.668,57.6846,57.643,57.6513,51900.0
2015-05-21 12:35:00,69.16,69.16,69.08,69.09,91000.0,57.6513,57.6513,57.5846,57.5929,91000.0
2015-05-21 12:40:00,69.09,69.12,69.07,69.09,33300.0,57.5929,57.6179,57.5763,57.5929,33300.0
2015-05-21 12:45:00,69.09,69.15,69.02,69.04,61400.0,57.5929,57.643,57.5346,57.5513,61400.0
2015-05-21 12:50:00,69.05,69.07,69.0,69.0,45300.0,57.5596,57.5763,57.5179,57.5179,45300.0
2015-05-21 12:55:00,69.0,69.05,68.99,69.04,43700.0,57.5179,57.5596,57.5096,57.5513,43700.0
2015-05-21 13:00:00,69.05,69.05,69.01,69.03,38700.0,57.5596,57.5596,57.5263,57.5429,38700.0
2015-05-21 13:05:00,69.03,69.08,68.99,69.08,88700.0,57.5429,57.5846,57.5096,57.5846,88700.0
2015-05-21 13:10:00,69.08,69.08,69.0,69.01,32700.0,57.5846,57.5846,57.5179,57.5263,32700.0
2015-05-21 13:15:00,69.0,69.11,68.99,69.09,58900.0,57.5179,57.6096,57.5096,57.5929,58900.0
2015-05-21 13:20:00,69.09,69.1,68.99,69.01,62900.0,57.5929,57.6013,57.5096,57.5263,62900.0
2015-05-21 13:25:00,69.02,69.07,69.02,69.06,54900.0,57.5346,57.5763,57.5346,57.5679,54900.0
2015-05-21 13:30:00,69.05,69.24,68.99,69.23,83400.0,57.5596,57.718,57.5096,57.7096,83400.0
2015-05-21 13:35:00,69.23,69.23,69.09,69.12,89000.0,57.7096,57.7096,57.5929,57.6179,89000.0
2015-05-21 13:40:00,69.12,69.12,68.98,68.99,40500.0,57.6179,57.6179,57.5012,57.5096,40500.0
2015-05-21 13:45:00,68.99,69.02,68.92,68.99,46400.0,57.5096,57.5346,57.4512,57.5096,46400.0
2015-05-21 13:50:00,68.98,69.0,68.9,68.94,36000.0,57.5012,57.5179,57.4346,57.4679,36000.0
2015-05-21 13:55:00,68.95,68.96,68.88,68.88,55300.0,57.4762,57.4846,57.4179,57.4179,55300.0
2015-05-21 14:00:00,68.87,68.96,68.85,68.93,41100.0,57.4095,57.4846,57.3929,57.4596,41100.0
2015-05-21 14:05:00,68.94,68.99,68.9,68.96,72100.0,57.4679,57.5096,57.4346,57.4846,72100.0
2015-05-21 14:10:00,68.97,69.08,68.94,69.04,53200.0,57.4929,57.5846,57.4679,57.5513,53200.0
2015-05-21 14:15:00,69.03,69.03,68.94,68.95,35000.0,57.5429,57.5429,57.4679,57.4762,35000.0
2015-05-21 14:20:00,68.95,69.06,68.95,69.03,66300.0,57.4762,57.5679,57.4762,57.5429,66300.0
2015-05-21 14:25:00,69.03,69.03,68.94,68.95,37300.0,57.5429,57.5429,57.4679,57.4762,37300.0
2015-05-21 14:30:00,68.95,69.01,68.91,69.01,49300.0,57.4762,57.5263,57.4429,57.5263,49300.0
2015-05-21 14:35:00,69.01,69.11,68.95,68.95,62200.0,57.5263,57.6096,57.4762,57.4762,62200.0
2015-05-21 14:40:00,68.95,69.07,68.95,69.03,70900.0,57.4762,57.5763,57.4762,57.5429,70900.0
2015-05-21 14:45:00,69.04,69.08,69.02,69.05,46000.0,57.5513,57.5846,57.5346,57.5596,46000.0
2015-05-21 14:50:00,69.04,69.05,68.99,69.0,53400.0,57.5513,57.5596,57.5096,57.5179,53400.0
2015-05-21 14:55:00,68.99,69.01,68.94,68.95,77600.0,57.5096,57.5263,57.4679,57.4762,77600.0
2015-05-21 15:00:00,68.96,69.01,68.95,68.97,64000.0,57.4846,57.5263,57.4762,57.4929,64000.0
2015-05-21 15:05:00,68.98,69.04,68.98,69.0,57200.0,57.5012,57.5513,57.5012,57.5179,57200.0
2015-05-21 15:10:00,69.0,69.0,68.91,68.95,82500.0,57.5179,57.5179,57.4429,57.4762,82500.0
2015-05-21 15:15:00,68.94,68.95,68.88,68.9,96500.0,57.4679,57.4762,57.4179,57.4346,96500.0
2015-05-21 15:20:00,68.89,68.91,68.86,68.88,69400.0,57.4262,57.4429,57.4012,57.4179,69400.0
2015-05-21 15:25:00,68.87,68.97,68.85,68.91,116200.0,57.4095,57.4929,57.3929,57.4429,116200.0
2015-05-21 15:30:00,68.91,68.95,68.9,68.93,76500.0,57.4429,57.4762,57.4346,57.4596,76500.0
2015-05-21 15:35:00,68.92,69.12,68.92,69.05,134400.0,57.4512,57.6179,57.4512,57.5596,134400.0
2015-05-21 15:40:00,69.05,69.09,69.0,69.01,130300.0,57.5596,57.5929,57.5179,57.5263,130300.0
2015-05-21 15:45:00,69.01,69.01,68.93,68.94,153900.0,57.5263,57.5263,57.4596,57.4679,153900.0
2015-05-21 15:50:00,68.94,68.95,68.79,68.8,202400.0,57.4679,57.4762,57.3429,57.3512,202400.0
2015-05-21 15:55:00,68.79,68.84,68.7,68.74,525400.0,57.3429,57.3845,57.2678,57.3012,525400.0
2015-05-22 09:30:00,68.86,69.09,68.62,68.75,93000.0,57.4012,57.5929,57.2012,57.3095,93000.0
2015-05-22 09:35:00,68.76,69.19,68.72,69.15,63600.0,57.3179,57.6763,57.2845,57.643,63600.0
2015-05-22 09:40:00,69.12,69.18,68.99,69.09,68600.0,57.6179,57.668,57.5096,57.5929,68600.0
2015-05-22 09:45:00,69.06,69.13,69.0,69.11,31000.0,57.5679,57.6263,57.5179,57.6096,31000.0
2015-05-22 09:50:00,69.11,69.11,68.91,68.95,39000.0,57.6096,57.6096,57.4429,57.4762,39000.0
2015-05-22 09:55:00,68.98,69.06,68.94,68.98,31700.0,57.5012,57.5679,57.4679,57.5012,31700.0
2015-05-22 10:00:00,68.99,69.1,68.97,69.06,29200.0,57.5096,57.6013,57.4929,57.5679,29200.0
2015-05-22 10:05:00,69.05,69.19,69.05,69.12,34400.0,57.5596,57.6763,57.5596,57.6179,34400.0
2015-05-22 10:10:00,69.13,69.15,69.06,69.09,36400.0,57.6263,57.643,57.5679,57.5929,36400.0
2015-05-22 10:15:00,69.09,69.15,69.05,69.06,38600.0,57.5929,57.643,57.5596,57.5679,38600.0
2015-05-22 10:20:00,69.06,69.14,69.06,69.12,53700.0,57.5679,57.6346,57.5679,57.6179,53700.0
2015-05-22 10:25:00,69.13,69.23,69.12,69.21,47500.0,57.6263,57.7096,57.6179,57.693,47500.0
2015-05-22 10:30:00,69.23,69.25,69.2,69.25,68900.0,57.7096,57.7263,57.6846,57.7263,68900.0
2015-05-22 10:35:00,69.25,69.34,69.24,69.33,45400.0,57.7263,57.8013,57.718,57.793,45400.0
2015-05-22 10:40:00,69.31,69.35,69.14,69.15,61000.0,57.7763,57.8097,57.6346,57.643,61000.0
2015-05-22 10:45:00,69.14,69.27,69.14,69.26,91100.0,57.6346,57.743,57.6346,57.7347,91100.0
2015-05-22 10:50:00,69.26,69.32,69.21,69.3,49900.0,57.7347,57.7847,57.693,57.768,49900.0
2015-05-22 10:55:00,69.29,69.38,69.28,69.32,63200.0,57.7597,57.8347,57.7513,57.7847,63200.0
2015-05-22 11:00:00,69.32,69.37,69.3,69.34,32300.0,57.7847,57.8263,57.768,57.8013,32300.0
2015-05-22 11:05:00,69.34,69.36,69.25,69.27,36800.0,57.8013,57.818,57.7263,57.743,36800.0
2015-05-22 11:10:00,69.27,69.33,69.19,69.22,64700.0,57.743,57.793,57.6763,57.7013,64700.0
2015-05-22 11:15:00,69.21,69.27,69.17,69.27,48600.0,57.693,57.743,57.6596,57.743,48600.0
2015-05-22 11:20:00,69.27,69.29,69.22,69.28,44700.0,57.743,57.7597,57.7013,57.7513,44700.0
2015-05-22 11:25:00,69.27,69.28,69.16,69.22,61800.0,57.743,57.7513,57.6513,57.7013,61800.0
2015-05-22 11:30:00,69.22,69.22,69.08,69.11,69000.0,57.7013,57.7013,57.5846,57.6096,69000.0
2015-05-22 11:35:00,69.1,69.12,69.05,69.11,32900.0,57.6013,57.6179,57.5596,57.6096,32900.0
2015-05-22 11:40:00,69.1,69.19,69.08,69.17,57200.0,57.6013,57.6763,57.5846,57.6596,57200.0
2015-05-22 11:45:00,69.17,69.22,69.16,69.21,31000.0,57.6596,57.7013,57.6513,57.693,31000.0
2015-05-22 11:50:00,69.21,69.32,69.2,69.28,50100.0,57.693,57.7847,57.6846,57.7513,50100.0
2015-05-22 11:55:00,69.28,69.3,69.23,69.28,44100.0,57.7513,57.768,57.7096,57.7513,44100.0
2015-05-22 12:00:00,69.28,69.36,69.26,69.33,42900.0,57.7513,57.818,57.7347,57.793,42900.0
2015-05-22 12:05:00,69.33,69.39,69.32,69.38,29000.0,57.793,57.843,57.7847,57.8347,29000.0
2015-05-22 12:10:00,69.38,69.46,69.38,69.43,41900.0,57.8347,57.9014,57.8347,57.8764,41900.0
2015-05-22 12:15:00,69.43,69.46,69.41,69.44,20400.0,57.8764,57.9014,57.8597,57.8847,20400.0
2015-05-22 12:20:00,69.43,69.47,69.41,69.41,37000.0,57.8764,57.9097,57.8597,57.8597,37000.0
2015-05-22 12:25:00,69.42,69.49,69.41,69.48,23900.0,57.868,57.9264,57.8597,57.918,23900.0
2015-05-22 12:30:00,69.48,69.52,69.4,69.41,56400.0,57.918,57.9514,57.8514,57.8597,56400.0
2015-05-22 12:35:00,69.42,69.45,69.4,69.41,32500.0,57.868,57.893,57.8514,57.8597,32500.0
2015-05-22 12:40:00,69.42,69.46,69.38,69.46,34400.0,57.868,57.9014,57.8347,57.9014,34400.0
2015-05-22 12:45:00,69.47,69.49,69.45,69.47,22100.0,57.9097,57.9264,57.893,57.9097,22100.0
2015-05-22 12:50:00,69.46,69.49,69.42,69.42,24100.0,57.9014,57.9264,57.868,57.868,24100.0
2015-05-22 12:55:00,69.42,69.52,69.42,69.5,32200.0,57.868,57.9514,57.868,57.9347,32200.0
2015-05-22 13:00:00,69.5,69.63,69.44,69.58,69800.0,57.9347,58.0431,57.8847,58.0014,69800.0
2015-05-22 13:05:00,69.57,69.62,69.5,69.58,38700.0,57.9931,58.0347,57.9347,58.0014,38700.0
2015-05-22 13:10:00,69.58,69.6,69.56,69.56,19200.0,58.0014,58.0181,57.9847,57.9847,19200.0
2015-05-22 13:15:00,69.56,69.56,69.49,69.51,22000.0,57.9847,57.9847,57.9264,57.943,22000.0
2015-05-22 13:20:00,69.51,69.55,69.49,69.5,30100.0,57.943,57.9764,57.9264,57.9347,30100.0
2015-05-22 13:25:00,69.5,69.56,69.5,69.56,36900.0,57.9347,57.9847,57.9347,57.9847,36900.0
2015-05-22 13:30:00,69.56,69.64,69.55,69.62,42200.0,57.9847,58.0514,57.9764,58.0347,42200.0
2015-05-22 13:35:00,69.61,69.64,69.6,69.62,37900.0,58.0264,58.0514,58.0181,58.0347,37900.0
2015-05-22 13:40:00,69.62,69.66,69.59,69.66,35600.0,58.0347,58.0681,58.0097,58.0681,35600.0
2015-05-22 13:45:00,69.65,69.69,69.64,69.68,51500.0,58.0598,58.0931,58.0514,58.0848,51500.0
2015-05-22 13:50:00,69.68,69.74,69.67,69.67,41400.0,58.0848,58.1348,58.0764,58.0764,41400.0
2015-05-22 13:55:00,69.68,69.73,69.65,69.66,36200.0,58.0848,58.1264,58.0598,58.0681,36200.0
2015-05-22 14:00:00,69.65,69.66,69.61,69.66,64600.0,58.0598,58.0681,58.0264,58.0681,64600.0
2015-05-22 14:05:00,69.65,69.69,69.62,69.68,37200.0,58.0598,58.0931,58.0347,58.0848,37200.0
2015-05-22 14:10:00,69.68,69.71,69.62,69.65,120800.0,58.0848,58.1098,58.0347,58.0598,120800.0
2015-05-22 14:15:00,69.65,69.74,69.65,69.72,35000.0,58.0598,58.1348,58.0598,58.1181,35000.0
2015-05-22 14:20:00,69.72,69.79,69.71,69.79,56900.0,58.1181,58.1765,58.1098,58.1765,56900.0
2015-05-22 14:25:00,69.79,69.83,69.78,69.81,52600.0,58.1765,58.2098,58.1681,58.1931,52600.0
2015-05-22 14:30:00,69.81,69.82,69.69,69.71,48000.0,58.1931,58.2015,58.0931,58.1098,48000.0
2015-05-22 14:35:00,69.71,69.73,69.67,69.68,41700.0,58.1098,58.1264,58.0764,58.0848,41700.0
2015-05-22 14:40:00,69.67,69.74,69.67,69.74,65700.0,58.0764,58.1348,58.0764,58.1348,65700.0
2015-05-22 14:45:00,69.73,69.76,69.69,69.75,35800.0,58.1264,58.1514,58.0931,58.1431,35800.0
2015-05-22 14:50:00,69.75,69.76,69.67,69.74,82600.0,58.1431,58.1514,58.0764,58.1348,82600.0
2015-05-22 14:55:00,69.75,69.75,69.71,69.73,35100.0,58.1431,58.1431,58.1098,58.1264,35100.0
2015-05-22 15:00:00,69.74,69.77,69.72,69.77,59100.0,58.1348,58.1598,58.1181,58.1598,59100.0
2015-05-22 15:05:00,69.77,69.77,69.74,69.76,44000.0,58.1598,58.1598,58.1348,58.1514,44000.0
2015-05-22 15:10:00,69.77,69.82,69.76,69.81,71300.0,58.1598,58.2015,58.1514,58.1931,71300.0
2015-05-22 15:15:00,69.82,69.84,69.75,69.77,113200.0,58.2015,58.2181,58.1431,58.1598,113200.0
2015-05-22 15:20:00,69.77,69.77,69.66,69.72,71700.0,58.1598,58.1598,58.0681,58.1181,71700.0
2015-05-22 15:25:00,69.72,69.77,69.72,69.73,34600.0,58.1181,58.1598,58.1181,58.1264,34600.0
2015-05-22 15:30:00,69.73,69.74,69.69,69.71,49900.0,58.1264,58.1348,58.0931,58.1098,49900.0
2015-05-22 15:35:00,69.7,69.71,69.56,69.64,80700.0,58.1014,58.1098,57.9847,58.0514,80700.0
2015-05-22 15:40:00,69.64,69.68,69.63,69.67,74700.0,58.0514,58.0848,58.0431,58.0764,74700.0
2015-05-22 15:45:00,69.66,69.66,69.57,69.64,96700.0,58.0681,58.0681,57.9931,58.0514,96700.0
2015-05-22 15:50:00,69.64,69.65,69.57,69.59,104300.0,58.0514,58.0598,57.9931,58.0097,104300.0
2015-05-22 15:55:00,69.59,69.6,69.52,69.56,264000.0,58.0097,58.0181,57.9514,57.9847,264000.0
2015-05-26 09:30:00,69.52,69.93,69.4,69.82,118100.0,57.9514,58.2932,57.8514,58.2015,118100.0
2015-05-26 09:35:00,69.84,69.84,69.6,69.8,112300.0,58.2181,58.2181,58.0181,58.1848,112300.0
2015-05-26 09:40:00,69.79,69.96,69.62,69.82,84100.0,58.1765,58.3182,58.0347,58.2015,84100.0
2015-05-26 09:45:00,69.82,69.85,69.55,69.65,104700.0,58.2015,58.2265,57.9764,58.0598,104700.0
2015-05-26 09:50:00,69.64,69.75,69.45,69.47,96000.0,58.0514,58.1431,57.893,57.9097,96000.0
2015-05-26 09:55:00,69.48,69.5,69.3,69.32,69200.0,57.918,57.9347,57.768,57.7847,69200.0
2015-05-26 10:00:00,69.33,69.44,69.21,69.27,118000.0,57.793,57.8847,57.693,57.743,118000.0
2015-05-26 10:05:00,69.27,69.56,69.26,69.48,105400.0,57.743,57.9847,57.7347,57.918,105400.0
2015-05-26 10:10:00,69.49,69.57,69.39,69.53,145800.0,57.9264,57.9931,57.843,57.9597,145800.0
2015-05-26 10:15:00,69.53,69.61,69.46,69.49,82700.0,57.9597,58.0264,57.9014,57.9264,82700.0
2015-05-26 10:20:00,69.49,69.6,69.46,69.55,137500.0,57.9264,58.0181,57.9014,57.9764,137500.0
2015-05-26 10:25:00,69.55,69.63,69.49,69.52,80500.0,57.9764,58.0431,57.9264,57.9514,80500.0
2015-05-26 10:30:00,69.53,69.6,69.5,69.54,62100.0,57.9597,58.0181,57.9347,57.9681,62100.0
2015-05-26 10:35:00,69.53,69.66,69.5,69.58,93900.0,57.9597,58.0681,57.9347,58.0014,93900.0
2015-05-26 10:40:00,69.58,69.65,69.55,69.63,66700.0,58.0014,58.0598,57.9764,58.0431,66700.0
2015-05-26 10:45:00,69.64,69.73,69.61,69.69,72500.0,58.0514,58.1264,58.0264,58.0931,72500.0
2015-05-26 10:50:00,69.69,69.69,69.54,69.55,54300.0,58.0931,58.0931,57.9681,57.9764,54300.0
2015-05-26 10:55:00,69.55,69.6,69.54,69.58,48100.0,57.9764,58.0181,57.9681,58.0014,48100.0
2015-05-26 11:00:00,69.59,69.6,69.4,69.41,57300.0,58.0097,58.0181,57.8514,57.8597,57300.0
2015-05-26 11:05:00,69.41,69.47,69.4,69.42,76500.0,57.8597,57.9097,57.8514,57.868,76500.0
2015-05-26 11:10:00,69.4,69.4,69.3,69.33,63800.0,57.8514,57.8514,57.768,57.793,63800.0
2015-05-26 11:15:00,69.32,69.37,69.25,69.36,75600.0,57.7847,57.8263,57.7263,57.818,75600.0
2015-05-26 11:20:00,69.36,69.45,69.32,69.39,42100.0,57.818,57.893,57.7847,57.843,42100.0
2015-05-26 11:25:00,69.41,69.52,69.35,69.51,67300.0,57.8597,57.9514,57.8097,57.943,67300.0
2015-05-26 11:30:00,69.5,69.51,69.41,69.45,83200.0,57.9347,57.943,57.8597,57.893,83200.0
2015-05-26 11:35:00,69.45,69.5,69.38,69.39,47600.0,57.893,57.9347,57.8347,57.843,47600.0
2015-05-26 11:40:00,69.38,69.39,69.27,69.28,40300.0,57.8347,57.843,57.743,57.7513,40300.0
2015-05-26 11:45:00,69.28,69.33,69.23,69.31,61700.0,57.7513,57.793,57.7096,57.7763,61700.0
2015-05-26 11:50:00,69.32,69.32,69.24,69.28,41300.0,57.7847,57.7847,57.718,57.7513,41300.0
2015-05-26 11:55:00,69.28,69.35,69.27,69.33,41000.0,57.7513,57.8097,57.743,57.793,41000.0
2015-05-26 12:00:00,69.33,69.39,69.28,69.31,30200.0,57.793,57.843,57.7513,57.7763,30200.0
2015-05-26 12:05:00,69.31,69.32,69.22,69.23,39500.0,57.7763,57.7847,57.7013,57.7096,39500.0
2015-05-26 12:10:00,69.23,69.29,69.2,69.2,37700.0,57.7096,57.7597,57.6846,57.6846,37700.0
2015-05-26 12:15:00,69.21,69.34,69.21,69.34,50900.0,57.693,57.8013,57.693,57.8013,50900.0
2015-05-26 12:20:00,69.34,69.38,69.31,69.38,51600.0,57.8013,57.8347,57.7763,57.8347,51600.0
2015-05-26 12:25:00,69.38,69.39,69.32,69.38,29400.0,57.8347,57.843,57.7847,57.8347,29400.0
2015-05-26 12:30:00,69.39,69.42,69.28,69.31,19300.0,57.843,57.868,57.7513,57.7763,19300.0
2015-05-26 12:35:00,69.29,69.32,69.26,69.3,42600.0,57.7597,57.7847,57.7347,57.768,42600.0
2015-05-26 12:40:00,69.3,69.31,69.22,69.27,18400.0,57.768,57.7763,57.7013,57.743,18400.0
2015-05-26 12:45:00,69.27,69.28,69.23,69.27,22900.0,57.743,57.7513,57.7096,57.743,22900.0
2015-05-26 12:50:00,69.28,69.32,69.22,69.25,31800.0,57.7513,57.7847,57.7013,57.7263,31800.0
2015-05-26 12:55:00,69.25,69.34,69.23,69.33,36000.0,57.7263,57.8013,57.7096,57.793,36000.0
2015-05-26 13:00:00,69.32,69.37,69.26,69.26,35200.0,57.7847,57.8263,57.7347,57.7347,35200.0
2015-05-26 13:05:00,69.26,69.28,69.19,69.23,59100.0,57.7347,57.7513,57.6763,57.7096,59100.0
2015-05-26 13:10:00,69.23,69.3,69.22,69.28,34800.0,57.7096,57.768,57.7013,57.7513,34800.0
2015-05-26 13:15:00,69.28,69.31,69.26,69.29,42000.0,57.7513,57.7763,57.7347,57.7597,42000.0
2015-05-26 13:20:00,69.29,69.34,69.26,69.34,58600.0,57.7597,57.8013,57.7347,57.8013,58600.0
2015-05-26 13:25:00,69.33,69.41,69.33,69.38,36200.0,57.793,57.8597,57.793,57.8347,36200.0
2015-05-26 13:30:00,69.38,69.39,69.31,69.37,37600.0,57.8347,57.843,57.7763,57.8263,37600.0
2015-05-26 13:35:00,69.37,69.39,69.24,69.31,64200.0,57.8263,57.843,57.718,57.7763,64200.0
2015-05-26 13:40:00,69.31,69.35,69.24,69.32,41500.0,57.7763,57.8097,57.718,57.7847,41500.0
2015-05-26 13:45:00,69.31,69.36,69.28,69.35,55500.0,57.7763,57.818,57.7513,57.8097,55500.0
2015-05-26 13:50:00,69.35,69.4,69.27,69.39,57200.0,57.8097,57.8514,57.743,57.843,57200.0
2015-05-26 13:55:00,69.39,69.39,69.34,69.36,74300.0,57.843,57.843,57.8013,57.818,74300.0
2015-05-26 14:00:00,69.35,69.4,69.31,69.37,68500.0,57.8097,57.8514,57.7763,57.8263,68500.0
2015-05-26 14:05:00,69.38,69.41,69.35,69.36,59500.0,57.8347,57.8597,57.8097,57.818,59500.0
2015-05-26 14:10:00,69.36,69.45,69.34,69.39,58800.0,57.818,57.893,57.8013,57.843,58800.0
2015-05-26 14:15:00,69.39,69.54,69.33,69.52,78000.0,57.843,57.9681,57.793,57.9514,78000.0
2015-05-26 14:20:00,69.52,69.62,69.49,69.51,83700.0,57.9514,58.0347,57.9264,57.943,83700.0
2015-05-26 14:25:00,69.5,69.55,69.38,69.41,48400.0,57.9347,57.9764,57.8347,57.8597,48400.0
2015-05-26 14:30:00,69.4,69.57,69.4,69.45,56300.0,57.8514,57.9931,57.8514,57.893,56300.0
2015-05-26 14:35:00,69.45,69.58,69.43,69.56,69400.0,57.893,58.0014,57.8764,57.9847,69400.0
2015-05-26 14:40:00,69.56,69.66,69.51,69.58,98900.0,57.9847,58.0681,57.943,58.0014,98900.0
2015-05-26 14:45:00,69.57,69.62,69.5,69.5,73100.0,57.9931,58.0347,57.9347,57.9347,73100.0
2015-05-26 14:50:00,69.49,69.61,69.4,69.44,67600.0,57.9264,58.0264,57.8514,57.8847,67600.0
2015-05-26 14:55:00,69.44,69.55,69.43,69.48,110200.0,57.8847,57.9764,57.8764,57.918,110200.0
2015-05-26 15:00:00,69.49,69.51,69.45,69.48,60500.0,57.9264,57.943,57.893,57.918,60500.0
2015-05-26 15:05:00,69.49,69.61,69.48,69.54,68700.0,57.9264,58.0264,57.918,57.9681,68700.0
2015-05-26 15:10:00,69.54,69.63,69.48,69.54,72100.0,57.9681,58.0431,57.918,57.9681,72100.0
2015-05-26 15:15:00,69.55,69.69,69.55,69.6,68900.0,57.9764,58.0931,57.9764,58.0181,68900.0
2015-05-26 15:20:00,69.61,69.65,69.53,69.54,79800.0,58.0264,58.0598,57.9597,57.9681,79800.0
2015-05-26 15:25:00,69.54,69.54,69.46,69.53,83100.0,57.9681,57.9681,57.9014,57.9597,83100.0
2015-05-26 15:30:00,69.54,69.7,69.54,69.7,123300.0,57.9681,58.1014,57.9681,58.1014,123300.0
2015-05-26 15:35:00,69.69,69.7,69.58,69.63,117500.0,58.0931,58.1014,58.0014,58.0431,117500.0
2015-05-26 15:40:00,69.63,69.73,69.59,69.66,126200.0,58.0431,58.1264,58.0097,58.0681,126200.0
2015-05-26 15:45:00,69.66,69.66,69.55,69.6,111500.0,58.0681,58.0681,57.9764,58.0181,111500.0
2015-05-26 15:50:00,69.6,69.61,69.51,69.57,183200.0,58.0181,58.0264,57.943,57.9931,183200.0
2015-05-26 15:55:00,69.57,69.62,69.53,69.58,232000.0,57.9931,58.0347,57.9597,58.0014,232000.0
2015-05-27 09:30:00,69.94,70.08,69.84,70.05,128200.0,58.3015,58.4182,58.2181,58.3932,128200.0
2015-05-27 09:35:00,70.05,70.23,70.0,70.04,82900.0,58.3932,58.5432,58.3515,58.3849,82900.0
2015-05-27 09:40:00,70.09,70.21,70.04,70.18,87200.0,58.4265,58.5266,58.3849,58.5016,87200.0
2015-05-27 09:45:00,70.17,70.4,70.1,70.37,76200.0,58.4932,58.6849,58.4349,58.6599,76200.0
2015-05-27 09:50:00,70.38,70.58,70.37,70.56,97900.0,58.6683,58.835,58.6599,58.8183,97900.0
2015-05-27 09:55:00,70.56,70.68,70.55,70.64,86700.0,58.8183,58.9184,58.81,58.885,86700.0
2015-05-27 10:00:00,70.64,70.73,70.45,70.49,93900.0,58.885,58.96,58.7266,58.76,93900.0
2015-05-27 10:05:00,70.49,70.55,70.4,70.47,37100.0,58.76,58.81,58.6849,58.7433,37100.0
2015-05-27 10:10:00,70.48,70.57,70.39,70.44,59700.0,58.7516,58.8267,58.6766,58.7183,59700.0
2015-05-27 10:15:00,70.46,70.52,70.36,70.39,24600.0,58.735,58.785,58.6516,58.6766,24600.0
2015-05-27 10:20:00,70.37,70.48,70.37,70.45,30500.0,58.6599,58.7516,58.6599,58.7266,30500.0
2015-05-27 10:25:00,70.44,70.52,70.32,70.32,46600.0,58.7183,58.785,58.6183,58.6183,46600.0
2015-05-27 10:30:00,70.33,70.39,70.32,70.36,26300.0,58.6266,58.6766,58.6183,58.6516,26300.0
2015-05-27 10:35:00,70.35,70.4,70.34,70.36,35900.0,58.6433,58.6849,58.6349,58.6516,35900.0
2015-05-27 10:40:00,70.35,70.39,70.3,70.39,31300.0,58.6433,58.6766,58.6016,58.6766,31300.0
2015-05-27 10:45:00,70.4,70.43,70.39,70.41,35400.0,58.6849,58.71,58.6766,58.6933,35400.0
2015-05-27 10:50:00,70.4,70.41,70.27,70.31,56900.0,58.6849,58.6933,58.5766,58.6099,56900.0
2015-05-27 10:55:00,70.31,70.47,70.31,70.47,25900.0,58.6099,58.7433,58.6099,58.7433,25900.0
2015-05-27 11:00:00,70.47,70.6,70.46,70.58,40900.0,58.7433,58.8517,58.735,58.835,40900.0
2015-05-27 11:05:00,70.59,70.59,70.5,70.57,31800.0,58.8433,58.8433,58.7683,58.8267,31800.0
2015-05-27 11:10:00,70.56,70.67,70.54,70.66,49500.0,58.8183,58.91,58.8017,58.9017,49500.0
2015-05-27 11:15:00,70.66,70.69,70.59,70.68,66700.0,58.9017,58.9267,58.8433,58.9184,66700.0
2015-05-27 11:20:00,70.67,70.68,70.56,70.58,39900.0,58.91,58.9184,58.8183,58.835,39900.0
2015-05-27 11:25:00,70.57,70.7,70.57,70.7,35800.0,58.8267,58.935,58.8267,58.935,35800.0
2015-05-27 11:30:00,70.7,70.71,70.65,70.67,48700.0,58.935,58.9434,58.8933,58.91,48700.0
2015-05-27 11:35:00,70.67,70.8,70.67,70.77,51300.0,58.91,59.0184,58.91,58.9934,51300.0
2015-05-27 11:40:00,70.77,70.87,70.76,70.81,51200.0,58.9934,59.0767,58.985,59.0267,51200.0
2015-05-27 11:45:00,70.81,70.87,70.8,70.8,41200.0,59.0267,59.0767,59.0184,59.0184,41200.0
2015-05-27 11:50:00,70.8,70.85,70.78,70.8,36900.0,59.0184,59.0601,59.0017,59.0184,36900.0
2015-05-27 11:55:00,70.8,70.85,70.78,70.81,34900.0,59.0184,59.0601,59.0017,59.0267,34900.0
2015-05-27 12:00:00,70.81,70.83,70.77,70.77,33000.0,59.0267,59.0434,58.9934,58.9934,33000.0
2015-05-27 12:05:00,70.77,70.84,70.77,70.84,33900.0,58.9934,59.0517,58.9934,59.0517,33900.0
2015-05-27 12:10:00,70.84,70.86,70.72,70.78,67200.0,59.0517,59.0684,58.9517,59.0017,67200.0
2015-05-27 12:15:00,70.78,70.8,70.75,70.79,37400.0,59.0017,59.0184,58.9767,59.01,37400.0
2015-05-27 12:20:00,70.8,70.8,70.75,70.8,60800.0,59.0184,59.0184,58.9767,59.0184,60800.0
2015-05-27 12:25:00,70.79,70.82,70.75,70.81,94700.0,59.01,59.0351,58.9767,59.0267,94700.0
2015-05-27 12:30:00,70.81,70.82,70.77,70.78,26400.0,59.0267,59.0351,58.9934,59.0017,26400.0
2015-05-27 12:35:00,70.78,70.8,70.77,70.79,37800.0,59.0017,59.0184,58.9934,59.01,37800.0
2015-05-27 12:40:00,70.8,70.84,70.77,70.84,31100.0,59.0184,59.0517,58.9934,59.0517,31100.0
2015-05-27 12:45:00,70.84,70.88,70.82,70.87,44200.0,59.0517,59.0851,59.0351,59.0767,44200.0
2015-05-27 12:50:00,70.87,70.9,70.84,70.89,43600.0,59.0767,59.1017,59.0517,59.0934,43600.0
2015-05-27 12:55:00,70.89,70.95,70.88,70.92,48800.0,59.0934,59.1434,59.0851,59.1184,48800.0
2015-05-27 13:00:00,70.93,70.99,70.93,70.98,33600.0,59.1268,59.1768,59.1268,59.1684,33600.0
2015-05-27 13:05:00,70.98,71.06,70.97,71.06,62000.0,59.1684,59.2351,59.1601,59.2351,62000.0
2015-05-27 13:10:00,71.06,71.13,71.05,71.11,58500.0,59.2351,59.2935,59.2268,59.2768,58500.0
2015-05-27 13:15:00,71.11,71.16,71.07,71.08,103000.0,59.2768,59.3185,59.2435,59.2518,103000.0
2015-05-27 13:20:00,71.08,71.12,71.06,71.11,45200.0,59.2518,59.2851,59.2351,59.2768,45200.0
2015-05-27 13:25:00,71.1,71.16,71.1,71.16,56200.0,59.2685,59.3185,59.2685,59.3185,56200.0
2015-05-27 13:30:00,71.15,71.15,71.06,71.08,31700.0,59.3101,59.3101,59.2351,59.2518,31700.0
2015-05-27 13:35:00,71.08,71.09,71.05,71.07,32600.0,59.2518,59.2601,59.2268,59.2435,32600.0
2015-05-27 13:40:00,71.06,71.07,71.02,71.06,25200.0,59.2351,59.2435,59.2018,59.2351,25200.0
2015-05-27 13:45:00,71.06,71.11,71.06,71.1,34500.0,59.2351,59.2768,59.2351,59.2685,34500.0
2015-05-27 13:50:00,71.1,71.12,71.08,71.09,48500.0,59.2685,59.2851,59.2518,59.2601,48500.0
2015-05-27 13:55:00,71.1,71.13,71.09,71.12,43100.0,59.2685,59.2935,59.2601,59.2851,43100.0
2015-05-27 14:00:00,71.11,71.12,71.05,71.06,51900.0,59.2768,59.2851,59.2268,59.2351,51900.0
2015-05-27 14:05:00,71.07,71.07,71.01,71.01,83400.0,59.2435,59.2435,59.1934,59.1934,83400.0
2015-05-27 14:10:00,71.02,71.02,70.93,70.94,49600.0,59.2018,59.2018,59.1268,59.1351,49600.0
2015-05-27 14:15:00,70.94,70.97,70.92,70.96,46400.0,59.1351,59.1601,59.1184,59.1518,46400.0
2015-05-27 14:20:00,70.96,70.97,70.93,70.97,33500.0,59.1518,59.1601,59.1268,59.1601,33500.0
2015-05-27 14:25:00,70.96,71.08,70.94,71.06,63700.0,59.1518,59.2518,59.1351,59.2351,63700.0
2015-05-27 14:30:00,71.07,71.11,71.04,71.09,34300.0,59.2435,59.2768,59.2184,59.2601,34300.0
2015-05-27 14:35:00,71.1,71.14,71.09,71.12,38500.0,59.2685,59.3018,59.2601,59.2851,38500.0
2015-05-27 14:40:00,71.11,71.15,71.11,71.15,53700.0,59.2768,59.3101,59.2768,59.3101,53700.0
2015-05-27 14:45:00,71.14,71.17,71.04,71.05,69000.0,59.3018,59.3268,59.2184,59.2268,69000.0
2015-05-27 14:50:00,71.05,71.05,70.99,71.0,68900.0,59.2268,59.2268,59.1768,59.1851,68900.0
2015-05-27 14:55:00,71.0,71.05,70.97,71.0,53900.0,59.1851,59.2268,59.1601,59.1851,53900.0
2015-05-27 15:00:00,71.01,71.05,70.96,70.96,58000.0,59.1934,59.2268,59.1518,59.1518,58000.0
2015-05-27 15:05:00,70.96,71.04,70.95,71.04,51500.0,59.1518,59.2184,59.1434,59.2184,51500.0
2015-05-27 15:10:00,71.04,71.05,70.99,71.0,63700.0,59.2184,59.2268,59.1768,59.1851,63700.0
2015-05-27 15:15:00,70.99,71.0,70.93,70.98,93500.0,59.1768,59.1851,59.1268,59.1684,93500.0
2015-05-27 15:20:00,70.99,71.01,70.95,70.95,46200.0,59.1768,59.1934,59.1434,59.1434,46200.0
2015-05-27 15:25:00,70.94,70.95,70.87,70.87,36800.0,59.1351,59.1434,59.0767,59.0767,36800.0
2015-05-27 15:30:00,70.87,70.92,70.86,70.87,69100.0,59.0767,59.1184,59.0684,59.0767,69100.0
2015-05-27 15:35:00,70.87,70.89,70.85,70.87,85400.0,59.0767,59.0934,59.0601,59.0767,85400.0
2015-05-27 15:40:00,70.86,70.89,70.84,70.87,94200.0,59.0684,59.0934,59.0517,59.0767,94200.0
2015-05-27 15:45:00,70.87,70.87,70.83,70.85,95700.0,59.0767,59.0767,59.0434,59.0601,95700.0
2015-05-27 15:50:00,70.85,70.86,70.77,70.77,102000.0,59.0601,59.0684,58.9934,58.9934,102000.0
2015-05-27 15:55:00,70.77,70.77,70.71,70.72,265500.0,58.9934,58.9934,58.9434,58.9517,265500.0
2015-05-28 09:30:00,70.49,70.7,70.45,70.49,102600.0,58.76,58.935,58.7266,58.76,102600.0
2015-05-28 09:35:00,70.49,70.76,70.47,70.75,36200.0,58.76,58.985,58.7433,58.9767,36200.0
2015-05-28 09:40:00,70.76,70.84,70.58,70.76,35000.0,58.985,59.0517,58.835,58.985,35000.0
2015-05-28 09:45:00,70.75,70.86,70.58,70.82,49200.0,58.9767,59.0684,58.835,59.0351,49200.0
2015-05-28 09:50:00,70.81,70.82,70.62,70.74,33300.0,59.0267,59.0351,58.8683,58.9684,33300.0
2015-05-28 09:55:00,70.72,70.76,70.48,70.51,32200.0,58.9517,58.985,58.7516,58.7766,32200.0
2015-05-28 10:00:00,70.53,70.7,70.53,70.68,38900.0,58.7933,58.935,58.7933,58.9184,38900.0
2015-05-28 10:05:00,70.68,70.76,70.61,70.75,30000.0,58.9184,58.985,58.86,58.9767,30000.0
2015-05-28 10:10:00,70.75,70.76,70.65,70.73,28500.0,58.9767,58.985,58.8933,58.96,28500.0
2015-05-28 10:15:00,70.73,70.8,70.68,70.8,28000.0,58.96,59.0184,58.9184,59.0184,28000.0
2015-05-28 10:20:00,70.79,70.79,70.71,70.75,38200.0,59.01,59.01,58.9434,58.9767,38200.0
2015-05-28 10:25:00,70.76,70.85,70.76,70.8,33400.0,58.985,59.0601,58.985,59.0184,33400.0
2015-05-28 10:30:00,70.8,70.8,70.69,70.7,30000.0,59.0184,59.0184,58.9267,58.935,30000.0
2015-05-28 10:35:00,70.7,70.72,70.61,70.65,32800.0,58.935,58.9517,58.86,58.8933,32800.0
2015-05-28 10:40:00,70.65,70.72,70.65,70.72,26000.0,58.8933,58.9517,58.8933,58.9517,26000.0
2015-05-28 10:45:00,70.73,70.84,70.72,70.84,19400.0,58.96,59.0517,58.9517,59.0517,19400.0
2015-05-28 10:50:00,70.84,70.87,70.78,70.84,36700.0,59.0517,59.0767,59.0017,59.0517,36700.0
2015-05-28 10:55:00,70.85,70.88,70.79,70.8,18500.0,59.0601,59.0851,59.01,59.0184,18500.0
2015-05-28 11:00:00,70.79,70.8,70.65,70.66,43700.0,59.01,59.0184,58.8933,58.9017,43700.0
2015-05-28 11:05:00,70.66,70.74,70.64,70.64,28600.0,58.9017,58.9684,58.885,58.885,28600.0
2015-05-28 11:10:00,70.64,70.77,70.6,70.77,36700.0,58.885,58.9934,58.8517,58.9934,36700.0
2015-05-28 11:15:00,70.78,70.8,70.75,70.75,25000.0,59.0017,59.0184,58.9767,58.9767,25000.0
2015-05-28 11:20:00,70.75,70.77,70.67,70.69,56400.0,58.9767,58.9934,58.91,58.9267,56400.0
2015-05-28 11:25:00,70.68,70.71,70.67,70.7,17500.0,58.9184,58.9434,58.91,58.935,17500.0
2015-05-28 11:30:00,70.7,70.76,70.69,70.76,18900.0,58.935,58.985,58.9267,58.985,18900.0
2015-05-28 11:35:00,70.76,70.76,70.69,70.75,14000.0,58.985,58.985,58.9267,58.9767,14000.0
2015-05-28 11:40:00,70.76,70.81,70.75,70.8,23600.0,58.985,59.0267,58.9767,59.0184,23600.0
2015-05-28 11:45:00,70.79,70.79,70.58,70.58,31500.0,59.01,59.01,58.835,58.835,31500.0
2015-05-28 11:50:00,70.57,70.57,70.5,70.51,34200.0,58.8267,58.8267,58.7683,58.7766,34200.0
2015-05-28 11:55:00,70.51,70.56,70.48,70.56,25000.0,58.7766,58.8183,58.7516,58.8183,25000.0
2015-05-28 12:00:00,70.56,70.57,70.52,70.56,11900.0,58.8183,58.8267,58.785,58.8183,11900.0
2015-05-28 12:05:00,70.56,70.59,70.54,70.59,16000.0,58.8183,58.8433,58.8017,58.8433,16000.0
2015-05-28 12:10:00,70.6,70.63,70.56,70.56,11900.0,58.8517,58.8767,58.8183,58.8183,11900.0
2015-05-28 12:15:00,70.56,70.63,70.55,70.58,25200.0,58.8183,58.8767,58.81,58.835,25200.0
2015-05-28 12:20:00,70.58,70.63,70.54,70.63,16300.0,58.835,58.8767,58.8017,58.8767,16300.0
2015-05-28 12:25:00,70.63,70.64,70.61,70.62,13600.0,58.8767,58.885,58.86,58.8683,13600.0
2015-05-28 12:30:00,70.62,70.62,70.47,70.49,16400.0,58.8683,58.8683,58.7433,58.76,16400.0
2015-05-28 12:35:00,70.5,70.51,70.42,70.48,24100.0,58.7683,58.7766,58.7016,58.7516,24100.0
2015-05-28 12:40:00,70.47,70.57,70.47,70.56,11400.0,58.7433,58.8267,58.7433,58.8183,11400.0
2015-05-28 12:45:00,70.56,70.58,70.49,70.58,13200.0,58.8183,58.835,58.76,58.835,13200.0
2015-05-28 12:50:00,70.57,70.57,70.5,70.5,13500.0,58.8267,58.8267,58.7683,58.7683,13500.0
2015-05-28 12:55:00,70.51,70.53,70.44,70.44,17200.0,58.7766,58.7933,58.7183,58.7183,17200.0
2015-05-28 13:00:00,70.44,70.48,70.44,70.45,23600.0,58.7183,58.7516,58.7183,58.7266,23600.0
2015-05-28 13:05:00,70.46,70.54,70.46,70.48,27700.0,58.735,58.8017,58.735,58.7516,27700.0
2015-05-28 13:10:00,70.48,70.51,70.43,70.43,18000.0,58.7516,58.7766,58.71,58.71,18000.0
2015-05-28 13:15:00,70.44,70.48,70.4,70.41,16600.0,58.7183,58.7516,58.6849,58.6933,16600.0
2015-05-28 13:20:00,70.42,70.43,70.38,70.4,15300.0,58.7016,58.71,58.6683,58.6849,15300.0
2015-05-28 13:25:00,70.41,70.46,70.41,70.44,11700.0,58.6933,58.735,58.6933,58.7183,11700.0
2015-05-28 13:30:00,70.45,70.47,70.41,70.43,19000.0,58.7266,58.7433,58.6933,58.71,19000.0
2015-05-28 13:35:00,70.43,70.5,70.43,70.49,21600.0,58.71,58.7683,58.71,58.76,21600.0
2015-05-28 13:40:00,70.5,70.55,70.46,70.47,22000.0,58.7683,58.81,58.735,58.7433,22000.0
2015-05-28 13:45:00,70.48,70.5,70.43,70.47,14900.0,58.7516,58.7683,58.71,58.7433,14900.0
2015-05-28 13:50:00,70.47,70.52,70.46,70.51,20200.0,58.7433,58.785,58.735,58.7766,20200.0
2015-05-28 13:55:00,70.52,70.53,70.43,70.43,19700.0,58.785,58.7933,58.71,58.71,19700.0
2015-05-28 14:00:00,70.44,70.48,70.42,70.42,14100.0,58.7183,58.7516,58.7016,58.7016,14100.0
2015-05-28 14:05:00,70.42,70.48,70.4,70.46,20300.0,58.7016,58.7516,58.6849,58.735,20300.0
2015-05-28 14:10:00,70.47,70.5,70.46,70.49,18700.0,58.7433,58.7683,58.735,58.76,18700.0
2015-05-28 14:15:00,70.5,70.51,70.46,70.48,29600.0,58.7683,58.7766,58.735,58.7516,29600.0
2015-05-28 14:20:00,70.48,70.54,70.47,70.5,19900.0,58.7516,58.8017,58.7433,58.7683,19900.0
2015-05-28 14:25:00,70.5,70.55,70.49,70.55,35200.0,58.7683,58.81,58.76,58.81,35200.0
2015-05-28 14:30:00,70.55,70.56,70.53,70.56,24900.0,58.81,58.8183,58.7933,58.8183,24900.0
2015-05-28 14:35:00,70.56,70.59,70.55,70.56,21000.0,58.8183,58.8433,58.81,58.8183,21000.0
2015-05-28 14:40:00,70.56,70.57,70.53,70.57,16700.0,58.8183,58.8267,58.7933,58.8267,16700.0
2015-05-28 14:45:00,70.58,70.58,70.5,70.51,36300.0,58.835,58.835,58.7683,58.7766,36300.0
2015-05-28 14:50:00,70.51,70.53,70.5,70.51,23800.0,58.7766,58.7933,58.7683,58.7766,23800.0
2015-05-28 14:55:00,70.5,70.52,70.47,70.48,21100.0,58.7683,58.785,58.7433,58.7516,21100.0
2015-05-28 15:00:00,70.48,70.53,70.47,70.5,27800.0,58.7516,58.7933,58.7433,58.7683,27800.0
2015-05-28 15:05:00,70.5,70.51,70.44,70.45,34000.0,58.7683,58.7766,58.7183,58.7266,34000.0
2015-05-28 15:10:00,70.45,70.49,70.42,70.44,43900.0,58.7266,58.76,58.7016,58.7183,43900.0
2015-05-28 15:15:00,70.45,70.48,70.42,70.44,34400.0,58.7266,58.7516,58.7016,58.7183,34400.0
2015-05-28 15:20:00,70.44,70.47,70.38,70.4,48100.0,58.7183,58.7433,58.6683,58.6849,48100.0
2015-05-28 15:25:00,70.4,70.42,70.35,70.35,33000.0,58.6849,58.7016,58.6433,58.6433,33000.0
2015-05-28 15:30:00,70.35,70.36,70.33,70.36,45400.0,58.6433,58.6516,58.6266,58.6516,45400.0
2015-05-28 15:35:00,70.35,70.42,70.35,70.41,58400.0,58.6433,58.7016,58.6433,58.6933,58400.0
2015-05-28 15:40:00,70.41,70.45,70.4,70.45,45200.0,58.6933,58.7266,58.6849,58.7266,45200.0
2015-05-28 15:45:00,70.44,70.49,70.44,70.45,54900.0,58.7183,58.76,58.7183,58.7266,54900.0
2015-05-28 15:50:00,70.45,70.48,70.43,70.48,43100.0,58.7266,58.7516,58.71,58.7516,43100.0
2015-05-28 15:55:00,70.47,70.5,70.45,70.46,120400.0,58.7433,58.7683,58.7266,58.735,120400.0
2015-05-29 09:30:00,70.22,70.51,70.22,70.47,85100.0,58.5349,58.7766,58.5349,58.7433,85100.0
2015-05-29 09:35:00,70.42,70.59,70.31,70.56,36000.0,58.7016,58.8433,58.6099,58.8183,36000.0
2015-05-29 09:40:00,70.55,70.64,70.5,70.58,48300.0,58.81,58.885,58.7683,58.835,48300.0
2015-05-29 09:45:00,70.59,70.65,70.51,70.58,41700.0,58.8433,58.8933,58.7766,58.835,41700.0
2015-05-29 09:50:00,70.59,70.69,70.53,70.53,27500.0,58.8433,58.9267,58.7933,58.7933,27500.0
2015-05-29 09:55:00,70.54,70.71,70.54,70.67,21900.0,58.8017,58.9434,58.8017,58.91,21900.0
2015-05-29 10:00:00,70.67,70.73,70.61,70.67,52200.0,58.91,58.96,58.86,58.91,52200.0
2015-05-29 10:05:00,70.66,70.68,70.53,70.58,33500.0,58.9017,58.9184,58.7933,58.835,33500.0
2015-05-29 10:10:00,70.57,70.57,70.44,70.48,46300.0,58.8267,58.8267,58.7183,58.7516,46300.0
2015-05-29 10:15:00,70.49,70.51,70.41,70.47,32100.0,58.76,58.7766,58.6933,58.7433,32100.0
2015-05-29 10:20:00,70.46,70.57,70.44,70.53,19800.0,58.735,58.8267,58.7183,58.7933,19800.0
2015-05-29 10:25:00,70.53,70.59,70.51,70.52,19100.0,58.7933,58.8433,58.7766,58.785,19100.0
2015-05-29 10:30:00,70.51,70.59,70.44,70.57,51000.0,58.7766,58.8433,58.7183,58.8267,51000.0
2015-05-29 10:35:00,70.58,70.58,70.48,70.51,19600.0,58.835,58.835,58.7516,58.7766,19600.0
2015-05-29 10:40:00,70.52,70.55,70.34,70.38,26300.0,58.785,58.81,58.6349,58.6683,26300.0
2015-05-29 10:45:00,70.37,70.37,70.29,70.29,18700.0,58.6599,58.6599,58.5933,58.5933,18700.0
2015-05-29 10:50:00,70.29,70.29,70.18,70.23,25100.0,58.5933,58.5933,58.5016,58.5432,25100.0
2015-05-29 10:55:00,70.24,70.27,70.16,70.27,25400.0,58.5516,58.5766,58.4849,58.5766,25400.0
2015-05-29 11:00:00,70.26,70.3,70.21,70.28,30100.0,58.5682,58.6016,58.5266,58.5849,30100.0
2015-05-29 11:05:00,70.28,70.31,70.21,70.25,20300.0,58.5849,58.6099,58.5266,58.5599,20300.0
2015-05-29 11:10:00,70.26,70.28,70.24,70.24,16700.0,58.5682,58.5849,58.5516,58.5516,16700.0
2015-05-29 11:15:00,70.23,70.36,70.22,70.35,31400.0,58.5432,58.6516,58.5349,58.6433,31400.0
2015-05-29 11:20:00,70.34,70.36,70.24,70.26,30500.0,58.6349,58.6516,58.5516,58.5682,30500.0
2015-05-29 11:25:00,70.27,70.27,70.12,70.12,39500.0,58.5766,58.5766,58.4515,58.4515,39500.0
2015-05-29 11:30:00,70.12,70.13,70.03,70.08,60200.0,58.4515,58.4599,58.3765,58.4182,60200.0
2015-05-29 11:35:00,70.08,70.08,69.97,70.02,39300.0,58.4182,58.4182,58.3265,58.3682,39300.0
2015-05-29 11:40:00,70.02,70.18,70.02,70.17,31700.0,58.3682,58.5016,58.3682,58.4932,31700.0
2015-05-29 11:45:00,70.18,70.31,70.17,70.27,29200.0,58.5016,58.6099,58.4932,58.5766,29200.0
2015-05-29 11:50:00,70.27,70.31,70.25,70.29,13200.0,58.5766,58.6099,58.5599,58.5933,13200.0
2015-05-29 11:55:00,70.29,70.3,70.23,70.25,15500.0,58.5933,58.6016,58.5432,58.5599,15500.0
2015-05-29 12:00:00,70.26,70.33,70.26,70.3,25800.0,58.5682,58.6266,58.5682,58.6016,25800.0
2015-05-29 12:05:00,70.31,70.33,70.27,70.31,34200.0,58.6099,58.6266,58.5766,58.6099,34200.0
2015-05-29 12:10:00,70.31,70.32,70.18,70.19,24300.0,58.6099,58.6183,58.5016,58.5099,24300.0
2015-05-29 12:15:00,70.19,70.23,70.13,70.16,22400.0,58.5099,58.5432,58.4599,58.4849,22400.0
2015-05-29 12:20:00,70.15,70.19,70.12,70.18,25200.0,58.4765,58.5099,58.4515,58.5016,25200.0
2015-05-29 12:25:00,70.19,70.25,70.19,70.22,23100.0,58.5099,58.5599,58.5099,58.5349,23100.0
2015-05-29 12:30:00,70.22,70.3,70.22,70.25,24900.0,58.5349,58.6016,58.5349,58.5599,24900.0
2015-05-29 12:35:00,70.26,70.3,70.21,70.28,30100.0,58.5682,58.6016,58.5266,58.5849,30100.0
2015-05-29 12:40:00,70.29,70.29,70.16,70.19,29600.0,58.5933,58.5933,58.4849,58.5099,29600.0
2015-05-29 12:45:00,70.19,70.24,70.18,70.18,21300.0,58.5099,58.5516,58.5016,58.5016,21300.0
2015-05-29 12:50:00,70.19,70.2,70.08,70.11,38700.0,58.5099,58.5182,58.4182,58.4432,38700.0
2015-05-29 12:55:00,70.11,70.17,70.11,70.13,18000.0,58.4432,58.4932,58.4432,58.4599,18000.0
2015-05-29 13:00:00,70.14,70.2,70.12,70.19,15500.0,58.4682,58.5182,58.4515,58.5099,15500.0
2015-05-29 13:05:00,70.19,70.2,70.12,70.14,26900.0,58.5099,58.5182,58.4515,58.4682,26900.0
2015-05-29 13:10:00,70.14,70.17,70.11,70.13,26000.0,58.4682,58.4932,58.4432,58.4599,26000.0
2015-05-29 13:15:00,70.13,70.13,70.08,70.11,29300.0,58.4599,58.4599,58.4182,58.4432,29300.0
2015-05-29 13:20:00,70.12,70.19,70.12,70.18,17200.0,58.4515,58.5099,58.4515,58.5016,17200.0
2015-05-29 13:25:00,70.19,70.19,70.15,70.18,12900.0,58.5099,58.5099,58.4765,58.5016,12900.0
2015-05-29 13:30:00,70.19,70.23,70.17,70.17,16300.0,58.5099,58.5432,58.4932,58.4932,16300.0
2015-05-29 13:35:00,70.17,70.24,70.17,70.19,18400.0,58.4932,58.5516,58.4932,58.5099,18400.0
2015-05-29 13:40:00,70.19,70.21,70.15,70.15,15000.0,58.5099,58.5266,58.4765,58.4765,15000.0
2015-05-29 13:45:00,70.16,70.19,70.16,70.18,19400.0,58.4849,58.5099,58.4849,58.5016,19400.0
2015-05-29 13:50:00,70.17,70.17,70.11,70.11,11100.0,58.4932,58.4932,58.4432,58.4432,11100.0
2015-05-29 13:55:00,70.1,70.17,70.09,70.12,21300.0,58.4349,58.4932,58.4265,58.4515,21300.0
2015-05-29 14:00:00,70.13,70.13,70.07,70.07,17000.0,58.4599,58.4599,58.4099,58.4099,17000.0
2015-05-29 14:05:00,70.07,70.11,70.07,70.07,14600.0,58.4099,58.4432,58.4099,58.4099,14600.0
2015-05-29 14:10:00,70.07,70.07,70.03,70.05,24300.0,58.4099,58.4099,58.3765,58.3932,24300.0
2015-05-29 14:15:00,70.05,70.06,70.0,70.03,26500.0,58.3932,58.4015,58.3515,58.3765,26500.0
2015-05-29 14:20:00,70.03,70.03,69.92,69.93,30200.0,58.3765,58.3765,58.2848,58.2932,30200.0
2015-05-29 14:25:00,69.93,70.01,69.93,69.95,14500.0,58.2932,58.3598,58.2932,58.3098,14500.0
2015-05-29 14:30:00,69.95,69.96,69.91,69.95,23400.0,58.3098,58.3182,58.2765,58.3098,23400.0
2015-05-29 14:35:00,69.95,69.98,69.91,69.96,31500.0,58.3098,58.3348,58.2765,58.3182,31500.0
2015-05-29 14:40:00,69.96,70.01,69.85,69.97,90700.0,58.3182,58.3598,58.2265,58.3265,90700.0
2015-05-29 14:45:00,69.96,69.96,69.84,69.84,27400.0,58.3182,58.3182,58.2181,58.2181,27400.0
2015-05-29 14:50:00,69.85,69.85,69.78,69.84,20400.0,58.2265,58.2265,58.1681,58.2181,20400.0
2015-05-29 14:55:00,69.85,69.89,69.81,69.87,27900.0,58.2265,58.2598,58.1931,58.2431,27900.0
2015-05-29 15:00:00,69.88,69.91,69.83,69.84,39700.0,58.2515,58.2765,58.2098,58.2181,39700.0
2015-05-29 15:05:00,69.84,69.99,69.81,69.99,48400.0,58.2181,58.3432,58.1931,58.3432,48400.0
2015-05-29 15:10:00,69.99,70.07,69.98,70.02,51200.0,58.3432,58.4099,58.3348,58.3682,51200.0
2015-05-29 15:15:00,70.03,70.05,69.95,69.96,26300.0,58.3765,58.3932,58.3098,58.3182,26300.0
2015-05-29 15:20:00,69.97,69.99,69.9,69.97,31700.0,58.3265,58.3432,58.2682,58.3265,31700.0
2015-05-29 15:25:00,69.98,70.05,69.97,70.03,45300.0,58.3348,58.3932,58.3265,58.3765,45300.0
2015-05-29 15:30:00,70.03,70.06,69.95,69.99,47600.0,58.3765,58.4015,58.3098,58.3432,47600.0
2015-05-29 15:35:00,70.0,70.07,69.98,70.07,50000.0,58.3515,58.4099,58.3348,58.4099,50000.0
2015-05-29 15:40:00,70.06,70.16,70.04,70.11,70900.0,58.4015,58.4849,58.3849,58.4432,70900.0
2015-05-29 15:45:00,70.1,70.14,70.06,70.09,113300.0,58.4349,58.4682,58.4015,58.4265,113300.0
2015-05-29 15:50:00,70.09,70.09,70.03,70.04,77300.0,58.4265,58.4265,58.3765,58.3849,77300.0
2015-05-29 15:55:00,70.05,70.1,69.98,69.98,273300.0,58.3932,58.4349,58.3348,58.3348,273300.0
2015-06-01 09:30:00,69.96,70.33,69.96,70.12,97552.0,58.3182,58.6266,58.3182,58.4515,97552.0
2015-06-01 09:35:00,70.05,70.05,69.8,69.89,99145.0,58.3932,58.3932,58.1848,58.2598,99145.0
2015-06-01 09:40:00,69.89,70.06,69.84,69.98,77713.0,58.2598,58.4015,58.2181,58.3348,77713.0
2015-06-01 09:45:00,70.01,70.02,69.74,69.86,100854.0,58.3598,58.3682,58.1348,58.2348,100854.0
2015-06-01 09:50:00,69.84,69.84,69.7,69.79,93245.0,58.2181,58.2181,58.1014,58.1765,93245.0
2015-06-01 09:55:00,69.8,69.95,69.79,69.91,70574.0,58.1848,58.3098,58.1765,58.2765,70574.0
2015-06-01 10:00:00,69.92,70.16,69.9,70.0,56171.0,58.2848,58.4849,58.2682,58.3515,56171.0
2015-06-01 10:05:00,69.99,70.07,69.93,70.04,80665.0,58.3432,58.4099,58.2932,58.3849,80665.0
2015-06-01 10:10:00,70.04,70.05,69.92,69.93,140426.0,58.3849,58.3932,58.2848,58.2932,140426.0
2015-06-01 10:15:00,69.92,70.0,69.76,69.76,62811.0,58.2848,58.3515,58.1514,58.1514,62811.0
2015-06-01 10:20:00,69.76,69.99,69.74,69.91,40332.0,58.1514,58.3432,58.1348,58.2765,40332.0
2015-06-01 10:25:00,69.91,70.1,69.87,70.08,29990.0,58.2765,58.4349,58.2431,58.4182,29990.0
2015-06-01 10:30:00,70.07,70.09,69.96,70.02,43167.0,58.4099,58.4265,58.3182,58.3682,43167.0
2015-06-01 10:35:00,70.03,70.12,69.92,70.05,39656.0,58.3765,58.4515,58.2848,58.3932,39656.0
2015-06-01 10:40:00,70.05,70.08,69.97,70.03,40272.0,58.3932,58.4182,58.3265,58.3765,40272.0
2015-06-01 10:45:00,70.02,70.16,69.98,70.16,32970.0,58.3682,58.4849,58.3348,58.4849,32970.0
2015-06-01 10:50:00,70.15,70.17,70.1,70.1,35367.0,58.4765,58.4932,58.4349,58.4349,35367.0
2015-06-01 10:55:00,70.1,70.24,70.08,70.2,34044.0,58.4349,58.5516,58.4182,58.5182,34044.0
2015-06-01 11:00:00,70.2,70.3,70.18,70.3,29564.0,58.5182,58.6016,58.5016,58.6016,29564.0
2015-06-01 11:05:00,70.29,70.3,70.22,70.22,22865.0,58.5933,58.6016,58.5349,58.5349,22865.0
2015-06-01 11:10:00,70.23,70.27,70.12,70.12,50531.0,58.5432,58.5766,58.4515,58.4515,50531.0
2015-06-01 11:15:00,70.11,70.11,70.03,70.05,40603.0,58.4432,58.4432,58.3765,58.3932,40603.0
2015-06-01 11:20:00,70.05,70.07,70.01,70.01,32631.0,58.3932,58.4099,58.3598,58.3598,32631.0
2015-06-01 11:25:00,70.02,70.04,69.95,69.96,66500.0,58.3682,58.3849,58.3098,58.3182,66500.0
2015-06-01 11:30:00,69.95,69.99,69.85,69.87,31880.0,58.3098,58.3432,58.2265,58.2431,31880.0
2015-06-01 11:35:00,69.87,69.92,69.86,69.88,42530.0,58.2431,58.2848,58.2348,58.2515,42530.0
2015-06-01 11:40:00,69.88,69.95,69.86,69.95,35312.0,58.2515,58.3098,58.2348,58.3098,35312.0
2015-06-01 11:45:00,69.95,69.98,69.9,69.9,24196.0,58.3098,58.3348,58.2682,58.2682,24196.0
2015-06-01 11:50:00,69.9,69.94,69.84,69.93,82103.0,58.2682,58.3015,58.2181,58.2932,82103.0
2015-06-01 11:55:00,69.93,69.95,69.89,69.93,18739.0,58.2932,58.3098,58.2598,58.2932,18739.0
2015-06-01 12:00:00,69.93,70.05,69.93,70.04,23863.0,58.2932,58.3932,58.2932,58.3849,23863.0
2015-06-01 12:05:00,70.06,70.11,70.0,70.1,25990.0,58.4015,58.4432,58.3515,58.4349,25990.0
2015-06-01 12:10:00,70.1,70.11,70.04,70.08,27794.0,58.4349,58.4432,58.3849,58.4182,27794.0
2015-06-01 12:15:00,70.08,70.25,70.07,70.25,28946.0,58.4182,58.5599,58.4099,58.5599,28946.0
2015-06-01 12:20:00,70.25,70.26,70.2,70.22,31939.0,58.5599,58.5682,58.5182,58.5349,31939.0
2015-06-01 12:25:00,70.24,70.34,70.22,70.32,27682.0,58.5516,58.6349,58.5349,58.6183,27682.0
2015-06-01 12:30:00,70.32,70.37,70.24,70.25,22506.0,58.6183,58.6599,58.5516,58.5599,22506.0
2015-06-01 12:35:00,70.26,70.33,70.26,70.3,20937.0,58.5682,58.6266,58.5682,58.6016,20937.0
2015-06-01 12:40:00,70.3,70.31,70.26,70.3,18684.0,58.6016,58.6099,58.5682,58.6016,18684.0
2015-06-01 12:45:00,70.3,70.32,70.28,70.28,16078.0,58.6016,58.6183,58.5849,58.5849,16078.0
2015-06-01 12:50:00,70.28,70.31,70.25,70.27,17166.0,58.5849,58.6099,58.5599,58.5766,17166.0
2015-06-01 12:55:00,70.27,70.35,70.23,70.34,26375.0,58.5766,58.6433,58.5432,58.6349,26375.0
2015-06-01 13:00:00,70.34,70.36,70.3,70.31,28011.0,58.6349,58.6516,58.6016,58.6099,28011.0
2015-06-01 13:05:00,70.31,70.32,70.26,70.28,18676.0,58.6099,58.6183,58.5682,58.5849,18676.0
2015-06-01 13:10:00,70.29,70.35,70.28,70.31,27988.0,58.5933,58.6433,58.5849,58.6099,27988.0
2015-06-01 13:15:00,70.3,70.3,70.21,70.22,20753.0,58.6016,58.6016,58.5266,58.5349,20753.0
2015-06-01 13:20:00,70.23,70.24,70.19,70.23,14112.0,58.5432,58.5516,58.5099,58.5432,14112.0
2015-06-01 13:25:00,70.24,70.26,70.18,70.26,26239.0,58.5516,58.5682,58.5016,58.5682,26239.0
2015-06-01 13:30:00,70.26,70.28,70.19,70.19,23320.0,58.5682,58.5849,58.5099,58.5099,23320.0
2015-06-01 13:35:00,70.2,70.22,70.19,70.21,17582.0,58.5182,58.5349,58.5099,58.5266,17582.0
2015-06-01 13:40:00,70.22,70.24,70.21,70.23,18647.0,58.5349,58.5516,58.5266,58.5432,18647.0
2015-06-01 13:45:00,70.23,70.28,70.23,70.25,18262.0,58.5432,58.5849,58.5432,58.5599,18262.0
2015-06-01 13:50:00,70.26,70.27,70.22,70.24,18212.0,58.5682,58.5766,58.5349,58.5516,18212.0
2015-06-01 13:55:00,70.24,70.28,70.2,70.27,24775.0,58.5516,58.5849,58.5182,58.5766,24775.0
2015-06-01 14:00:00,70.28,70.31,70.23,70.25,30302.0,58.5849,58.6099,58.5432,58.5599,30302.0
2015-06-01 14:05:00,70.26,70.28,70.24,70.26,26315.0,58.5682,58.5849,58.5516,58.5682,26315.0
2015-06-01 14:10:00,70.26,70.28,70.2,70.22,17951.0,58.5682,58.5849,58.5182,58.5349,17951.0
2015-06-01 14:15:00,70.23,70.35,70.22,70.32,34181.0,58.5432,58.6433,58.5349,58.6183,34181.0
2015-06-01 14:20:00,70.32,70.35,70.29,70.34,44652.0,58.6183,58.6433,58.5933,58.6349,44652.0
2015-06-01 14:25:00,70.35,70.35,70.3,70.3,25055.0,58.6433,58.6433,58.6016,58.6016,25055.0
2015-06-01 14:30:00,70.31,70.36,70.3,70.32,51607.0,58.6099,58.6516,58.6016,58.6183,51607.0
2015-06-01 14:35:00,70.32,70.36,70.3,70.3,28770.0,58.6183,58.6516,58.6016,58.6016,28770.0
2015-06-01 14:40:00,70.3,70.34,70.27,70.33,35582.0,58.6016,58.6349,58.5766,58.6266,35582.0
2015-06-01 14:45:00,70.34,70.36,70.32,70.34,45707.0,58.6349,58.6516,58.6183,58.6349,45707.0
2015-06-01 14:50:00,70.34,70.34,70.28,70.32,36856.0,58.6349,58.6349,58.5849,58.6183,36856.0
2015-06-01 14:55:00,70.32,70.35,70.3,70.35,28420.0,58.6183,58.6433,58.6016,58.6433,28420.0
2015-06-01 15:00:00,70.36,70.39,70.35,70.38,31258.0,58.6516,58.6766,58.6433,58.6683,31258.0
2015-06-01 15:05:00,70.37,70.38,70.34,70.37,38012.0,58.6599,58.6683,58.6349,58.6599,38012.0
2015-06-01 15:10:00,70.37,70.38,70.33,70.37,24241.0,58.6599,58.6683,58.6266,58.6599,24241.0
2015-06-01 15:15:00,70.38,70.39,70.34,70.34,45494.0,58.6683,58.6766,58.6349,58.6349,45494.0
2015-06-01 15:20:00,70.34,70.35,70.29,70.29,53502.0,58.6349,58.6433,58.5933,58.5933,53502.0
2015-06-01 15:25:00,70.29,70.33,70.29,70.31,38893.0,58.5933,58.6266,58.5933,58.6099,38893.0
2015-06-01 15:30:00,70.31,70.33,70.23,70.27,69135.0,58.6099,58.6266,58.5432,58.5766,69135.0
2015-06-01 15:35:00,70.27,70.28,70.16,70.18,74730.0,58.5766,58.5849,58.4849,58.5016,74730.0
2015-06-01 15:40:00,70.18,70.2,70.14,70.16,84922.0,58.5016,58.5182,58.4682,58.4849,84922.0
2015-06-01 15:45:00,70.16,70.21,70.12,70.21,96911.0,58.4849,58.5266,58.4515,58.5266,96911.0
2015-06-01 15:50:00,70.2,70.2,70.07,70.1,113942.0,58.5182,58.5182,58.4099,58.4349,113942.0
2015-06-01 15:55:00,70.11,70.13,70.04,70.13,205087.0,58.4432,58.4599,58.3849,58.4599,205087.0
2015-06-02 09:30:00,69.86,70.13,69.77,70.06,123551.0,58.2348,58.4599,58.1598,58.4015,123551.0
2015-06-02 09:35:00,70.06,70.06,69.77,69.9,49792.0,58.4015,58.4015,58.1598,58.2682,49792.0
2015-06-02 09:40:00,69.89,70.04,69.84,70.0,69093.0,58.2598,58.3849,58.2181,58.3515,69093.0
2015-06-02 09:45:00,69.98,70.14,69.95,70.03,57377.0,58.3348,58.4682,58.3098,58.3765,57377.0
2015-06-02 09:50:00,70.01,70.09,69.99,70.09,35804.0,58.3598,58.4265,58.3432,58.4265,35804.0
2015-06-02 09:55:00,70.09,70.25,70.09,70.19,51823.0,58.4265,58.5599,58.4265,58.5099,51823.0
2015-06-02 10:00:00,70.18,70.26,70.09,70.23,38019.0,58.5016,58.5682,58.4265,58.5432,38019.0
2015-06-02 10:05:00,70.23,70.31,70.16,70.27,39625.0,58.5432,58.6099,58.4849,58.5766,39625.0
2015-06-02 10:10:00,70.28,70.45,70.28,70.35,58546.0,58.5849,58.7266,58.5849,58.6433,58546.0
2015-06-02 10:15:00,70.35,70.41,70.19,70.23,39981.0,58.6433,58.6933,58.5099,58.5432,39981.0
2015-06-02 10:20:00,70.24,70.33,70.22,70.28,31180.0,58.5516,58.6266,58.5349,58.5849,31180.0
2015-06-02 10:25:00,70.28,70.28,70.21,70.28,45648.0,58.5849,58.5849,58.5266,58.5849,45648.0
2015-06-02 10:30:00,70.29,70.33,70.15,70.3,79388.0,58.5933,58.6266,58.4765,58.6016,79388.0
2015-06-02 10:35:00,70.3,70.43,70.29,70.37,32807.0,58.6016,58.71,58.5933,58.6599,32807.0
2015-06-02 10:40:00,70.37,70.38,70.28,70.31,18464.0,58.6599,58.6683,58.5849,58.6099,18464.0
2015-06-02 10:45:00,70.31,70.4,70.29,70.36,18402.0,58.6099,58.6849,58.5933,58.6516,18402.0
2015-06-02 10:50:00,70.36,70.37,70.19,70.2,20348.0,58.6516,58.6599,58.5099,58.5182,20348.0
2015-06-02 10:55:00,70.21,70.22,70.09,70.09,36226.0,58.5266,58.5349,58.4265,58.4265,36226.0
2015-06-02 11:00:00,70.09,70.16,70.06,70.16,37254.0,58.4265,58.4849,58.4015,58.4849,37254.0
2015-06-02 11:05:00,70.15,70.28,70.11,70.27,45514.0,58.4765,58.5849,58.4432,58.5766,45514.0
2015-06-02 11:10:00,70.27,70.32,70.26,70.26,19097.0,58.5766,58.6183,58.5682,58.5682,19097.0
2015-06-02 11:15:00,70.26,70.3,70.21,70.22,18640.0,58.5682,58.6016,58.5266,58.5349,18640.0
2015-06-02 11:20:00,70.22,70.3,70.19,70.26,16788.0,58.5349,58.6016,58.5099,58.5682,16788.0
2015-06-02 11:25:00,70.26,70.26,70.19,70.21,25749.0,58.5682,58.5682,58.5099,58.5266,25749.0
2015-06-02 11:30:00,70.22,70.27,70.17,70.2,74483.0,58.5349,58.5766,58.4932,58.5182,74483.0
2015-06-02 11:35:00,70.2,70.27,70.18,70.18,22078.0,58.5182,58.5766,58.5016,58.5016,22078.0
2015-06-02 11:40:00,70.17,70.2,70.1,70.11,15492.0,58.4932,58.5182,58.4349,58.4432,15492.0
2015-06-02 11:45:00,70.11,70.16,70.1,70.15,19371.0,58.4432,58.4849,58.4349,58.4765,19371.0
2015-06-02 11:50:00,70.16,70.21,70.14,70.2,19317.0,58.4849,58.5266,58.4682,58.5182,19317.0
2015-06-02 11:55:00,70.2,70.23,70.14,70.21,18369.0,58.5182,58.5432,58.4682,58.5266,18369.0
2015-06-02 12:00:00,70.21,70.44,70.2,70.42,41569.0,58.5266,58.7183,58.5182,58.7016,41569.0
2015-06-02 12:05:00,70.43,70.53,70.42,70.53,26538.0,58.71,58.7933,58.7016,58.7933,26538.0
2015-06-02 12:10:00,70.54,70.56,70.49,70.53,19403.0,58.8017,58.8183,58.76,58.7933,19403.0
2015-06-02 12:15:00,70.53,70.56,70.5,70.52,22837.0,58.7933,58.8183,58.7683,58.785,22837.0
2015-06-02 12:20:00,70.52,70.53,70.44,70.46,42198.0,58.785,58.7933,58.7183,58.735,42198.0
2015-06-02 12:25:00,70.47,70.49,70.41,70.44,21928.0,58.7433,58.76,58.6933,58.7183,21928.0
2015-06-02 12:30:00,70.45,70.51,70.44,70.5,24666.0,58.7266,58.7766,58.7183,58.7683,24666.0
2015-06-02 12:35:00,70.51,70.52,70.47,70.51,22741.0,58.7766,58.785,58.7433,58.7766,22741.0
2015-06-02 12:40:00,70.51,70.53,70.46,70.48,28356.0,58.7766,58.7933,58.735,58.7516,28356.0
2015-06-02 12:45:00,70.48,70.58,70.48,70.58,21957.0,58.7516,58.835,58.7516,58.835,21957.0
2015-06-02 12:50:00,70.58,70.64,70.56,70.58,25689.0,58.835,58.885,58.8183,58.835,25689.0
2015-06-02 12:55:00,70.6,70.63,70.56,70.57,28190.0,58.8517,58.8767,58.8183,58.8267,28190.0
2015-06-02 13:00:00,70.56,70.68,70.56,70.68,31725.0,58.8183,58.9184,58.8183,58.9184,31725.0
2015-06-02 13:05:00,70.68,70.68,70.6,70.6,23519.0,58.9184,58.9184,58.8517,58.8517,23519.0
2015-06-02 13:10:00,70.6,70.62,70.57,70.58,19369.0,58.8517,58.8683,58.8267,58.835,19369.0
2015-06-02 13:15:00,70.58,70.61,70.55,70.56,24150.0,58.835,58.86,58.81,58.8183,24150.0
2015-06-02 13:20:00,70.56,70.62,70.54,70.54,22230.0,58.8183,58.8683,58.8017,58.8017,22230.0
2015-06-02 13:25:00,70.54,70.56,70.52,70.52,23483.0,58.8017,58.8183,58.785,58.785,23483.0
2015-06-02 13:30:00,70.52,70.55,70.48,70.52,28624.0,58.785,58.81,58.7516,58.785,28624.0
2015-06-02 13:35:00,70.53,70.61,70.53,70.61,14372.0,58.7933,58.86,58.7933,58.86,14372.0
2015-06-02 13:40:00,70.61,70.65,70.61,70.64,17040.0,58.86,58.8933,58.86,58.885,17040.0
2015-06-02 13:45:00,70.65,70.65,70.55,70.56,20072.0,58.8933,58.8933,58.81,58.8183,20072.0
2015-06-02 13:50:00,70.55,70.65,70.54,70.64,25635.0,58.81,58.8933,58.8017,58.885,25635.0
2015-06-02 13:55:00,70.64,70.67,70.63,70.64,16141.0,58.885,58.91,58.8767,58.885,16141.0
2015-06-02 14:00:00,70.64,70.67,70.64,70.66,23519.0,58.885,58.91,58.885,58.9017,23519.0
2015-06-02 14:05:00,70.66,70.66,70.62,70.63,20699.0,58.9017,58.9017,58.8683,58.8767,20699.0
2015-06-02 14:10:00,70.62,70.63,70.55,70.55,22036.0,58.8683,58.8767,58.81,58.81,22036.0
2015-06-02 14:15:00,70.55,70.61,70.54,70.56,24927.0,58.81,58.86,58.8017,58.8183,24927.0
2015-06-02 14:20:00,70.56,70.66,70.55,70.66,28045.0,58.8183,58.9017,58.81,58.9017,28045.0
2015-06-02 14:25:00,70.66,70.69,70.65,70.67,23238.0,58.9017,58.9267,58.8933,58.91,23238.0
2015-06-02 14:30:00,70.67,70.67,70.64,70.66,25641.0,58.91,58.91,58.885,58.9017,25641.0
2015-06-02 14:35:00,70.66,70.67,70.5,70.51,43892.0,58.9017,58.91,58.7683,58.7766,43892.0
2015-06-02 14:40:00,70.51,70.51,70.44,70.44,23902.0,58.7766,58.7766,58.7183,58.7183,23902.0
2015-06-02 14:45:00,70.44,70.45,70.39,70.4,42935.0,58.7183,58.7266,58.6766,58.6849,42935.0
2015-06-02 14:50:00,70.4,70.41,70.35,70.38,39446.0,58.6849,58.6933,58.6433,58.6683,39446.0
2015-06-02 14:55:00,70.39,70.45,70.38,70.44,26437.0,58.6766,58.7266,58.6683,58.7183,26437.0
2015-06-02 15:00:00,70.44,70.49,70.42,70.45,85570.0,58.7183,58.76,58.7016,58.7266,85570.0
2015-06-02 15:05:00,70.45,70.48,70.41,70.44,67532.0,58.7266,58.7516,58.6933,58.7183,67532.0
2015-06-02 15:10:00,70.43,70.45,70.34,70.35,66047.0,58.71,58.7266,58.6349,58.6433,66047.0
2015-06-02 15:15:00,70.35,70.36,70.28,70.29,77262.0,58.6433,58.6516,58.5849,58.5933,77262.0
2015-06-02 15:20:00,70.29,70.32,70.22,70.23,71046.0,58.5933,58.6183,58.5349,58.5432,71046.0
2015-06-02 15:25:00,70.23,70.27,70.19,70.27,73705.0,58.5432,58.5766,58.5099,58.5766,73705.0
2015-06-02 15:30:00,70.26,70.28,70.21,70.26,94821.0,58.5682,58.5849,58.5266,58.5682,94821.0
2015-06-02 15:35:00,70.26,70.3,70.24,70.25,87031.0,58.5682,58.6016,58.5516,58.5599,87031.0
2015-06-02 15:40:00,70.26,70.27,70.19,70.19,86830.0,58.5682,58.5766,58.5099,58.5099,86830.0
2015-06-02 15:45:00,70.19,70.19,70.09,70.17,140394.0,58.5099,58.5099,58.4265,58.4932,140394.0
2015-06-02 15:50:00,70.16,70.18,70.13,70.16,130902.0,58.4849,58.5016,58.4599,58.4849,130902.0
2015-06-02 15:55:00,70.17,70.2,70.14,70.16,251361.0,58.4932,58.5182,58.4682,58.4849,251361.0
2015-06-03 09:30:00,70.19,70.6,70.15,70.49,141181.0,58.5099,58.8517,58.4765,58.76,141181.0
2015-06-03 09:35:00,70.48,70.8,70.39,70.79,118460.0,58.7516,59.0184,58.6766,59.01,118460.0
2015-06-03 09:40:00,70.75,70.95,70.65,70.91,64030.0,58.9767,59.1434,58.8933,59.1101,64030.0
2015-06-03 09:45:00,70.91,70.95,70.77,70.89,82267.0,59.1101,59.1434,58.9934,59.0934,82267.0
2015-06-03 09:50:00,70.88,70.92,70.8,70.85,90475.0,59.0851,59.1184,59.0184,59.0601,90475.0
2015-06-03 09:55:00,70.85,70.91,70.81,70.87,32727.0,59.0601,59.1101,59.0267,59.0767,32727.0
2015-06-03 10:00:00,70.86,70.87,70.72,70.79,46455.0,59.0684,59.0767,58.9517,59.01,46455.0
2015-06-03 10:05:00,70.79,70.86,70.77,70.82,48399.0,59.01,59.0684,58.9934,59.0351,48399.0
2015-06-03 10:10:00,70.84,71.01,70.83,70.99,63538.0,59.0517,59.1934,59.0434,59.1768,63538.0
2015-06-03 10:15:00,70.99,71.02,70.93,70.98,42701.0,59.1768,59.2018,59.1268,59.1684,42701.0
2015-06-03 10:20:00,70.98,71.06,70.94,70.95,58385.0,59.1684,59.2351,59.1351,59.1434,58385.0
2015-06-03 10:25:00,70.94,71.04,70.94,71.03,22313.0,59.1351,59.2184,59.1351,59.2101,22313.0
2015-06-03 10:30:00,71.04,71.08,71.01,71.01,36973.0,59.2184,59.2518,59.1934,59.1934,36973.0
2015-06-03 10:35:00,71.02,71.03,70.97,70.99,38323.0,59.2018,59.2101,59.1601,59.1768,38323.0
2015-06-03 10:40:00,71.0,71.01,70.91,70.95,54054.0,59.1851,59.1934,59.1101,59.1434,54054.0
2015-06-03 10:45:00,70.97,71.04,70.96,71.02,34774.0,59.1601,59.2184,59.1518,59.2018,34774.0
2015-06-03 10:50:00,71.01,71.03,70.97,71.0,41974.0,59.1934,59.2101,59.1601,59.1851,41974.0
2015-06-03 10:55:00,71.0,71.01,70.96,70.98,30974.0,59.1851,59.1934,59.1518,59.1684,30974.0
2015-06-03 11:00:00,70.98,71.02,70.93,70.96,41716.0,59.1684,59.2018,59.1268,59.1518,41716.0
2015-06-03 11:05:00,70.97,70.98,70.9,70.93,27410.0,59.1601,59.1684,59.1017,59.1268,27410.0
2015-06-03 11:10:00,70.94,70.94,70.86,70.91,24420.0,59.1351,59.1351,59.0684,59.1101,24420.0
2015-06-03 11:15:00,70.91,70.91,70.83,70.89,30601.0,59.1101,59.1101,59.0434,59.0934,30601.0
2015-06-03 11:20:00,70.89,70.91,70.82,70.83,21230.0,59.0934,59.1101,59.0351,59.0434,21230.0
2015-06-03 11:25:00,70.83,70.83,70.73,70.78,49577.0,59.0434,59.0434,58.96,59.0017,49577.0
2015-06-03 11:30:00,70.79,70.88,70.79,70.83,29747.0,59.01,59.0851,59.01,59.0434,29747.0
2015-06-03 11:35:00,70.82,70.91,70.82,70.82,23866.0,59.0351,59.1101,59.0351,59.0351,23866.0
2015-06-03 11:40:00,70.82,70.82,70.71,70.77,26490.0,59.0351,59.0351,58.9434,58.9934,26490.0
2015-06-03 11:45:00,70.75,70.75,70.6,70.61,34291.0,58.9767,58.9767,58.8517,58.86,34291.0
2015-06-03 11:50:00,70.62,70.66,70.54,70.65,26706.0,58.8683,58.9017,58.8017,58.8933,26706.0
2015-06-03 11:55:00,70.64,70.72,70.63,70.71,15870.0,58.885,58.9517,58.8767,58.9434,15870.0
2015-06-03 12:00:00,70.71,70.75,70.68,70.73,20528.0,58.9434,58.9767,58.9184,58.96,20528.0
2015-06-03 12:05:00,70.73,70.75,70.66,70.75,27302.0,58.96,58.9767,58.9017,58.9767,27302.0
2015-06-03 12:10:00,70.75,70.77,70.67,70.67,16298.0,58.9767,58.9934,58.91,58.91,16298.0
2015-06-03 12:15:00,70.67,70.72,70.64,70.65,19829.0,58.91,58.9517,58.885,58.8933,19829.0
2015-06-03 12:20:00,70.65,70.68,70.6,70.61,18350.0,58.8933,58.9184,58.8517,58.86,18350.0
2015-06-03 12:25:00,70.62,70.68,70.57,70.68,21447.0,58.8683,58.9184,58.8267,58.9184,21447.0
2015-06-03 12:30:00,70.67,70.7,70.59,70.62,21524.0,58.91,58.935,58.8433,58.8683,21524.0
2015-06-03 12:35:00,70.62,70.7,70.62,70.69,23453.0,58.8683,58.935,58.8683,58.9267,23453.0
2015-06-03 12:40:00,70.69,70.71,70.59,70.59,17377.0,58.9267,58.9434,58.8433,58.8433,17377.0
2015-06-03 12:45:00,70.59,70.59,70.53,70.56,15552.0,58.8433,58.8433,58.7933,58.8183,15552.0
2015-06-03 12:50:00,70.56,70.61,70.49,70.6,20111.0,58.8183,58.86,58.76,58.8517,20111.0
2015-06-03 12:55:00,70.6,70.66,70.58,70.66,16281.0,58.8517,58.9017,58.835,58.9017,16281.0
2015-06-03 13:00:00,70.66,70.69,70.61,70.62,22162.0,58.9017,58.9267,58.86,58.8683,22162.0
2015-06-03 13:05:00,70.63,70.66,70.61,70.63,22212.0,58.8767,58.9017,58.86,58.8767,22212.0
2015-06-03 13:10:00,70.63,70.69,70.61,70.67,17747.0,58.8767,58.9267,58.86,58.91,17747.0
2015-06-03 13:15:00,70.67,70.75,70.66,70.75,23001.0,58.91,58.9767,58.9017,58.9767,23001.0
2015-06-03 13:20:00,70.76,70.77,70.7,70.74,17506.0,58.985,58.9934,58.935,58.9684,17506.0
2015-06-03 13:25:00,70.74,70.78,70.73,70.76,18018.0,58.9684,59.0017,58.96,58.985,18018.0
2015-06-03 13:30:00,70.76,70.78,70.7,70.77,20732.0,58.985,59.0017,58.935,58.9934,20732.0
2015-06-03 13:35:00,70.77,70.78,70.73,70.74,14522.0,58.9934,59.0017,58.96,58.9684,14522.0
2015-06-03 13:40:00,70.74,70.8,70.72,70.72,24727.0,58.9684,59.0184,58.9517,58.9517,24727.0
2015-06-03 13:45:00,70.72,70.74,70.67,70.69,19566.0,58.9517,58.9684,58.91,58.9267,19566.0
2015-06-03 13:50:00,70.69,70.74,70.68,70.71,17118.0,58.9267,58.9684,58.9184,58.9434,17118.0
2015-06-03 13:55:00,70.72,70.76,70.68,70.74,20789.0,58.9517,58.985,58.9184,58.9684,20789.0
2015-06-03 14:00:00,70.74,70.79,70.74,70.77,19558.0,58.9684,59.01,58.9684,58.9934,19558.0
2015-06-03 14:05:00,70.77,70.82,70.77,70.8,18910.0,58.9934,59.0351,58.9934,59.0184,18910.0
2015-06-03 14:10:00,70.8,70.81,70.77,70.79,30324.0,59.0184,59.0267,58.9934,59.01,30324.0
2015-06-03 14:15:00,70.8,70.9,70.8,70.89,30348.0,59.0184,59.1017,59.0184,59.0934,30348.0
2015-06-03 14:20:00,70.88,70.91,70.86,70.9,37352.0,59.0851,59.1101,59.0684,59.1017,37352.0
2015-06-03 14:25:00,70.9,70.93,70.83,70.87,31891.0,59.1017,59.1268,59.0434,59.0767,31891.0
2015-06-03 14:30:00,70.87,70.88,70.8,70.83,25164.0,59.0767,59.0851,59.0184,59.0434,25164.0
2015-06-03 14:35:00,70.83,70.89,70.82,70.87,23022.0,59.0434,59.0934,59.0351,59.0767,23022.0
2015-06-03 14:40:00,70.87,70.89,70.86,70.89,20229.0,59.0767,59.0934,59.0684,59.0934,20229.0
2015-06-03 14:45:00,70.89,70.92,70.86,70.89,26746.0,59.0934,59.1184,59.0684,59.0934,26746.0
2015-06-03 14:50:00,70.89,70.89,70.8,70.81,45949.0,59.0934,59.0934,59.0184,59.0267,45949.0
2015-06-03 14:55:00,70.8,70.81,70.75,70.77,25524.0,59.0184,59.0267,58.9767,58.9934,25524.0
2015-06-03 15:00:00,70.77,70.81,70.73,70.77,50966.0,58.9934,59.0267,58.96,58.9934,50966.0
2015-06-03 15:05:00,70.77,70.83,70.77,70.81,28503.0,58.9934,59.0434,58.9934,59.0267,28503.0
2015-06-03 15:10:00,70.81,70.84,70.81,70.81,30743.0,59.0267,59.0517,59.0267,59.0267,30743.0
2015-06-03 15:15:00,70.81,70.82,70.72,70.74,42102.0,59.0267,59.0351,58.9517,58.9684,42102.0
2015-06-03 15:20:00,70.74,70.78,70.72,70.75,32592.0,58.9684,59.0017,58.9517,58.9767,32592.0
2015-06-03 15:25:00,70.76,70.8,70.73,70.73,38682.0,58.985,59.0184,58.96,58.96,38682.0
2015-06-03 15:30:00,70.74,70.75,70.69,70.7,42881.0,58.9684,58.9767,58.9267,58.935,42881.0
2015-06-03 15:35:00,70.7,70.78,70.7,70.76,50335.0,58.935,59.0017,58.935,58.985,50335.0
2015-06-03 15:40:00,70.78,70.8,70.71,70.77,70270.0,59.0017,59.0184,58.9434,58.9934,70270.0
2015-06-03 15:45:00,70.77,70.77,70.63,70.64,91752.0,58.9934,58.9934,58.8767,58.885,91752.0
2015-06-03 15:50:00,70.65,70.67,70.61,70.62,95516.0,58.8933,58.91,58.86,58.8683,95516.0
2015-06-03 15:55:00,70.62,70.65,70.59,70.65,148397.0,58.8683,58.8933,58.8433,58.8933,148397.0
2015-06-04 09:30:00,70.04,70.4,69.8,69.91,175957.0,58.3849,58.6849,58.1848,58.2765,175957.0
2015-06-04 09:35:00,69.93,70.12,69.89,70.12,69733.0,58.2932,58.4515,58.2598,58.4515,69733.0
2015-06-04 09:40:00,70.12,70.44,70.12,70.23,51368.0,58.4515,58.7183,58.4515,58.5432,51368.0
2015-06-04 09:45:00,70.27,70.5,70.25,70.37,43134.0,58.5766,58.7683,58.5599,58.6599,43134.0
2015-06-04 09:50:00,70.37,70.61,70.34,70.6,47765.0,58.6599,58.86,58.6349,58.8517,47765.0
2015-06-04 09:55:00,70.6,70.67,70.57,70.62,46200.0,58.8517,58.91,58.8267,58.8683,46200.0
2015-06-04 10:00:00,70.62,70.78,70.6,70.7,42771.0,58.8683,59.0017,58.8517,58.935,42771.0
2015-06-04 10:05:00,70.67,70.75,70.62,70.69,64258.0,58.91,58.9767,58.8683,58.9267,64258.0
2015-06-04 10:10:00,70.68,70.71,70.61,70.68,28914.0,58.9184,58.9434,58.86,58.9184,28914.0
2015-06-04 10:15:00,70.67,70.71,70.61,70.65,30128.0,58.91,58.9434,58.86,58.8933,30128.0
2015-06-04 10:20:00,70.67,70.73,70.52,70.52,58437.0,58.91,58.96,58.785,58.785,58437.0
2015-06-04 10:25:00,70.52,70.52,70.38,70.39,30357.0,58.785,58.785,58.6683,58.6766,30357.0
2015-06-04 10:30:00,70.39,70.39,70.26,70.29,63508.0,58.6766,58.6766,58.5682,58.5933,63508.0
2015-06-04 10:35:00,70.28,70.35,70.22,70.31,44970.0,58.5849,58.6433,58.5349,58.6099,44970.0
2015-06-04 10:40:00,70.31,70.4,70.31,70.38,40632.0,58.6099,58.6849,58.6099,58.6683,40632.0
2015-06-04 10:45:00,70.37,70.42,70.36,70.41,17119.0,58.6599,58.7016,58.6516,58.6933,17119.0
2015-06-04 10:50:00,70.41,70.42,70.33,70.4,24851.0,58.6933,58.7016,58.6266,58.6849,24851.0
2015-06-04 10:55:00,70.38,70.38,70.21,70.21,21549.0,58.6683,58.6683,58.5266,58.5266,21549.0
2015-06-04 11:00:00,70.2,70.24,70.1,70.21,64906.0,58.5182,58.5516,58.4349,58.5266,64906.0
2015-06-04 11:05:00,70.2,70.2,70.08,70.15,27455.0,58.5182,58.5182,58.4182,58.4765,27455.0
2015-06-04 11:10:00,70.15,70.35,70.12,70.31,31929.0,58.4765,58.6433,58.4515,58.6099,31929.0
2015-06-04 11:15:00,70.31,70.31,70.25,70.3,28757.0,58.6099,58.6099,58.5599,58.6016,28757.0
2015-06-04 11:20:00,70.3,70.34,70.25,70.34,18730.0,58.6016,58.6349,58.5599,58.6349,18730.0
2015-06-04 11:25:00,70.34,70.39,70.28,70.28,20867.0,58.6349,58.6766,58.5849,58.5849,20867.0
2015-06-04 11:30:00,70.29,70.3,70.17,70.19,26155.0,58.5933,58.6016,58.4932,58.5099,26155.0
2015-06-04 11:35:00,70.19,70.21,70.14,70.18,26818.0,58.5099,58.5266,58.4682,58.5016,26818.0
2015-06-04 11:40:00,70.18,70.33,70.18,70.2,21141.0,58.5016,58.6266,58.5016,58.5182,21141.0
2015-06-04 11:45:00,70.2,70.2,70.1,70.13,17054.0,58.5182,58.5182,58.4349,58.4599,17054.0
2015-06-04 11:50:00,70.16,70.24,70.16,70.23,19214.0,58.4849,58.5516,58.4849,58.5432,19214.0
2015-06-04 11:55:00,70.23,70.29,70.16,70.21,28824.0,58.5432,58.5933,58.4849,58.5266,28824.0
2015-06-04 12:00:00,70.19,70.26,70.17,70.23,20142.0,58.5099,58.5682,58.4932,58.5432,20142.0
2015-06-04 12:05:00,70.23,70.3,70.21,70.28,13544.0,58.5432,58.6016,58.5266,58.5849,13544.0
2015-06-04 12:10:00,70.29,70.3,70.2,70.22,16511.0,58.5933,58.6016,58.5182,58.5349,16511.0
2015-06-04 12:15:00,70.22,70.29,70.21,70.26,13876.0,58.5349,58.5933,58.5266,58.5682,13876.0
2015-06-04 12:20:00,70.25,70.26,70.21,70.22,12790.0,58.5599,58.5682,58.5266,58.5349,12790.0
2015-06-04 12:25:00,70.24,70.27,70.21,70.24,13298.0,58.5516,58.5766,58.5266,58.5516,13298.0
2015-06-04 12:30:00,70.22,70.34,70.19,70.32,17785.0,58.5349,58.6349,58.5099,58.6183,17785.0
2015-06-04 12:35:00,70.33,70.36,70.28,70.31,12964.0,58.6266,58.6516,58.5849,58.6099,12964.0
2015-06-04 12:40:00,70.31,70.31,70.24,70.26,14015.0,58.6099,58.6099,58.5516,58.5682,14015.0
2015-06-04 12:45:00,70.27,70.31,70.24,70.25,15847.0,58.5766,58.6099,58.5516,58.5599,15847.0
2015-06-04 12:50:00,70.25,70.27,70.19,70.22,22838.0,58.5599,58.5766,58.5099,58.5349,22838.0
2015-06-04 12:55:00,70.22,70.23,70.14,70.14,25385.0,58.5349,58.5432,58.4682,58.4682,25385.0
2015-06-04 13:00:00,70.14,70.17,70.07,70.1,30234.0,58.4682,58.4932,58.4099,58.4349,30234.0
2015-06-04 13:05:00,70.12,70.14,70.0,70.06,33535.0,58.4515,58.4682,58.3515,58.4015,33535.0
2015-06-04 13:10:00,70.06,70.14,70.06,70.1,20665.0,58.4015,58.4682,58.4015,58.4349,20665.0
2015-06-04 13:15:00,70.1,70.11,69.94,70.02,75032.0,58.4349,58.4432,58.3015,58.3682,75032.0
2015-06-04 13:20:00,70.02,70.05,69.94,70.04,45314.0,58.3682,58.3932,58.3015,58.3849,45314.0
2015-06-04 13:25:00,70.04,70.06,69.96,69.97,22488.0,58.3849,58.4015,58.3182,58.3265,22488.0
2015-06-04 13:30:00,69.97,70.05,69.95,70.02,54987.0,58.3265,58.3932,58.3098,58.3682,54987.0
2015-06-04 13:35:00,70.02,70.07,69.98,70.06,19038.0,58.3682,58.4099,58.3348,58.4015,19038.0
2015-06-04 13:40:00,70.04,70.08,70.0,70.01,16756.0,58.3849,58.4182,58.3515,58.3598,16756.0
2015-06-04 13:45:00,70.01,70.01,69.93,69.97,19617.0,58.3598,58.3598,58.2932,58.3265,19617.0
2015-06-04 13:50:00,69.97,70.04,69.96,70.0,28919.0,58.3265,58.3849,58.3182,58.3515,28919.0
2015-06-04 13:55:00,69.99,70.02,69.97,70.0,94978.0,58.3432,58.3682,58.3265,58.3515,94978.0
2015-06-04 14:00:00,70.0,70.04,69.96,70.04,50247.0,58.3515,58.3849,58.3182,58.3849,50247.0
2015-06-04 14:05:00,70.03,70.04,69.94,70.0,26522.0,58.3765,58.3849,58.3015,58.3515,26522.0
2015-06-04 14:10:00,70.0,70.1,69.98,70.06,40419.0,58.3515,58.4349,58.3348,58.4015,40419.0
2015-06-04 14:15:00,70.07,70.1,70.04,70.08,26589.0,58.4099,58.4349,58.3849,58.4182,26589.0
2015-06-04 14:20:00,70.07,70.13,70.06,70.08,36298.0,58.4099,58.4599,58.4015,58.4182,36298.0
2015-06-04 14:25:00,70.08,70.09,70.04,70.06,18930.0,58.4182,58.4265,58.3849,58.4015,18930.0
2015-06-04 14:30:00,70.05,70.09,70.01,70.09,26788.0,58.3932,58.4265,58.3598,58.4265,26788.0
2015-06-04 14:35:00,70.08,70.12,70.01,70.08,31608.0,58.4182,58.4515,58.3598,58.4182,31608.0
2015-06-04 14:40:00,70.08,70.18,70.07,70.15,30945.0,58.4182,58.5016,58.4099,58.4765,30945.0
2015-06-04 14:45:00,70.15,70.17,70.09,70.11,21497.0,58.4765,58.4932,58.4265,58.4432,21497.0
2015-06-04 14:50:00,70.12,70.16,70.08,70.11,29794.0,58.4515,58.4849,58.4182,58.4432,29794.0
2015-06-04 14:55:00,70.11,70.13,70.09,70.12,20822.0,58.4432,58.4599,58.4265,58.4515,20822.0
2015-06-04 15:00:00,70.11,70.18,70.1,70.18,28743.0,58.4432,58.5016,58.4349,58.5016,28743.0
2015-06-04 15:05:00,70.18,70.18,70.13,70.18,43875.0,58.5016,58.5016,58.4599,58.5016,43875.0
2015-06-04 15:10:00,70.18,70.22,70.16,70.22,51438.0,58.5016,58.5349,58.4849,58.5349,51438.0
2015-06-04 15:15:00,70.22,70.22,70.13,70.15,106723.0,58.5349,58.5349,58.4599,58.4765,106723.0
2015-06-04 15:20:00,70.15,70.16,70.05,70.05,28078.0,58.4765,58.4849,58.3932,58.3932,28078.0
2015-06-04 15:25:00,70.05,70.14,70.04,70.1,39008.0,58.3932,58.4682,58.3849,58.4349,39008.0
2015-06-04 15:30:00,70.1,70.11,70.06,70.09,48446.0,58.4349,58.4432,58.4015,58.4265,48446.0
2015-06-04 15:35:00,70.09,70.1,70.04,70.07,51353.0,58.4265,58.4349,58.3849,58.4099,51353.0
2015-06-04 15:40:00,70.08,70.12,70.06,70.08,72335.0,58.4182,58.4515,58.4015,58.4182,72335.0
2015-06-04 15:45:00,70.08,70.13,70.06,70.12,97707.0,58.4182,58.4599,58.4015,58.4515,97707.0
2015-06-04 15:50:00,70.12,70.13,70.07,70.13,118551.0,58.4515,58.4599,58.4099,58.4599,118551.0
2015-06-04 15:55:00,70.13,70.17,70.08,70.15,264251.0,58.4599,58.4932,58.4182,58.4765,264251.0
2015-06-05 09:30:00,70.05,70.16,69.95,70.01,126021.0,58.3932,58.4849,58.3098,58.3598,126021.0
2015-06-05 09:35:00,70.02,70.16,69.85,69.86,53775.0,58.3682,58.4849,58.2265,58.2348,53775.0
2015-06-05 09:40:00,69.86,69.95,69.77,69.94,91174.0,58.2348,58.3098,58.1598,58.3015,91174.0
2015-06-05 09:45:00,69.91,69.99,69.79,69.83,68161.0,58.2765,58.3432,58.1765,58.2098,68161.0
2015-06-05 09:50:00,69.81,69.91,69.79,69.89,31696.0,58.1931,58.2765,58.1765,58.2598,31696.0
2015-06-05 09:55:00,69.88,69.9,69.79,69.85,30504.0,58.2515,58.2682,58.1765,58.2265,30504.0
2015-06-05 10:00:00,69.85,70.04,69.85,70.02,31175.0,58.2265,58.3849,58.2265,58.3682,31175.0
2015-06-05 10:05:00,70.01,70.04,69.85,69.87,33750.0,58.3598,58.3849,58.2265,58.2431,33750.0
2015-06-05 10:10:00,69.86,69.95,69.81,69.89,25789.0,58.2348,58.3098,58.1931,58.2598,25789.0
2015-06-05 10:15:00,69.89,69.99,69.85,69.9,31631.0,58.2598,58.3432,58.2265,58.2682,31631.0
2015-06-05 10:20:00,69.91,70.0,69.88,69.95,31066.0,58.2765,58.3515,58.2515,58.3098,31066.0
2015-06-05 10:25:00,69.96,70.01,69.87,69.95,29420.0,58.3182,58.3598,58.2431,58.3098,29420.0
2015-06-05 10:30:00,69.95,70.04,69.93,69.95,31164.0,58.3098,58.3849,58.2932,58.3098,31164.0
2015-06-05 10:35:00,69.96,70.01,69.93,70.0,42681.0,58.3182,58.3598,58.2932,58.3515,42681.0
2015-06-05 10:40:00,70.02,70.03,69.89,69.9,48448.0,58.3682,58.3765,58.2598,58.2682,48448.0
2015-06-05 10:45:00,69.9,69.91,69.77,69.79,36848.0,58.2682,58.2765,58.1598,58.1765,36848.0
2015-06-05 10:50:00,69.8,69.82,69.72,69.8,63246.0,58.1848,58.2015,58.1181,58.1848,63246.0
2015-06-05 10:55:00,69.81,69.9,69.75,69.88,23900.0,58.1931,58.2682,58.1431,58.2515,23900.0
2015-06-05 11:00:00,69.88,69.96,69.83,69.96,23012.0,58.2515,58.3182,58.2098,58.3182,23012.0
2015-06-05 11:05:00,69.96,69.96,69.9,69.93,24334.0,58.3182,58.3182,58.2682,58.2932,24334.0
2015-06-05 11:10:00,69.95,70.0,69.93,69.94,32082.0,58.3098,58.3515,58.2932,58.3015,32082.0
2015-06-05 11:15:00,69.94,70.04,69.88,70.04,32246.0,58.3015,58.3849,58.2515,58.3849,32246.0
2015-06-05 11:20:00,70.04,70.1,70.03,70.03,24555.0,58.3849,58.4349,58.3765,58.3765,24555.0
2015-06-05 11:25:00,70.03,70.12,69.99,70.11,25676.0,58.3765,58.4515,58.3432,58.4432,25676.0
2015-06-05 11:30:00,70.1,70.16,70.06,70.07,21889.0,58.4349,58.4849,58.4015,58.4099,21889.0
2015-06-05 11:35:00,70.07,70.17,70.05,70.17,27431.0,58.4099,58.4932,58.3932,58.4932,27431.0
2015-06-05 11:40:00,70.16,70.19,70.06,70.06,17418.0,58.4849,58.5099,58.4015,58.4015,17418.0
2015-06-05 11:45:00,70.07,70.15,70.06,70.15,17836.0,58.4099,58.4765,58.4015,58.4765,17836.0
2015-06-05 11:50:00,70.15,70.25,70.1,70.24,20310.0,58.4765,58.5599,58.4349,58.5516,20310.0
2015-06-05 11:55:00,70.23,70.24,70.2,70.24,23060.0,58.5432,58.5516,58.5182,58.5516,23060.0
2015-06-05 12:00:00,70.23,70.23,70.16,70.16,31465.0,58.5432,58.5432,58.4849,58.4849,31465.0
2015-06-05 12:05:00,70.17,70.2,70.15,70.2,16986.0,58.4932,58.5182,58.4765,58.5182,16986.0
2015-06-05 12:10:00,70.2,70.25,70.18,70.19,21907.0,58.5182,58.5599,58.5016,58.5099,21907.0
2015-06-05 12:15:00,70.19,70.23,70.17,70.2,16692.0,58.5099,58.5432,58.4932,58.5182,16692.0
2015-06-05 12:20:00,70.2,70.2,70.14,70.15,18090.0,58.5182,58.5182,58.4682,58.4765,18090.0
2015-06-05 12:25:00,70.15,70.15,70.08,70.09,19567.0,58.4765,58.4765,58.4182,58.4265,19567.0
2015-06-05 12:30:00,70.09,70.1,70.03,70.1,20161.0,58.4265,58.4349,58.3765,58.4349,20161.0
2015-06-05 12:35:00,70.1,70.11,70.06,70.08,24953.0,58.4349,58.4432,58.4015,58.4182,24953.0
2015-06-05 12:40:00,70.08,70.19,70.03,70.11,30133.0,58.4182,58.5099,58.3765,58.4432,30133.0
2015-06-05 12:45:00,70.11,70.14,70.07,70.13,18309.0,58.4432,58.4682,58.4099,58.4599,18309.0
2015-06-05 12:50:00,70.13,70.19,70.13,70.17,23832.0,58.4599,58.5099,58.4599,58.4932,23832.0
2015-06-05 12:55:00,70.17,70.19,70.15,70.17,21759.0,58.4932,58.5099,58.4765,58.4932,21759.0
2015-06-05 13:00:00,70.17,70.18,70.13,70.13,19882.0,58.4932,58.5016,58.4599,58.4599,19882.0
2015-06-05 13:05:00,70.13,70.13,70.09,70.11,21835.0,58.4599,58.4599,58.4265,58.4432,21835.0
2015-06-05 13:10:00,70.11,70.12,70.05,70.06,15721.0,58.4432,58.4515,58.3932,58.4015,15721.0
2015-06-05 13:15:00,70.06,70.11,70.03,70.09,36466.0,58.4015,58.4432,58.3765,58.4265,36466.0
2015-06-05 13:20:00,70.09,70.09,70.04,70.05,29241.0,58.4265,58.4265,58.3849,58.3932,29241.0
2015-06-05 13:25:00,70.05,70.09,70.0,70.08,37410.0,58.3932,58.4265,58.3515,58.4182,37410.0
2015-06-05 13:30:00,70.07,70.13,70.06,70.1,25942.0,58.4099,58.4599,58.4015,58.4349,25942.0
2015-06-05 13:35:00,70.1,70.11,70.05,70.07,24329.0,58.4349,58.4432,58.3932,58.4099,24329.0
2015-06-05 13:40:00,70.07,70.08,70.01,70.05,29470.0,58.4099,58.4182,58.3598,58.3932,29470.0
2015-06-05 13:45:00,70.05,70.05,69.99,69.99,25519.0,58.3932,58.3932,58.3432,58.3432,25519.0
2015-06-05 13:50:00,69.99,70.01,69.96,69.99,27276.0,58.3432,58.3598,58.3182,58.3432,27276.0
2015-06-05 13:55:00,69.99,70.01,69.98,70.0,21491.0,58.3432,58.3598,58.3348,58.3515,21491.0
2015-06-05 14:00:00,69.99,70.04,69.99,70.04,27298.0,58.3432,58.3849,58.3432,58.3849,27298.0
2015-06-05 14:05:00,70.05,70.05,69.97,70.02,34016.0,58.3932,58.3932,58.3265,58.3682,34016.0
2015-06-05 14:10:00,70.01,70.04,70.0,70.04,27304.0,58.3598,58.3849,58.3515,58.3849,27304.0
2015-06-05 14:15:00,70.04,70.08,70.0,70.0,38329.0,58.3849,58.4182,58.3515,58.3515,38329.0
2015-06-05 14:20:00,70.0,70.0,69.89,69.9,35521.0,58.3515,58.3515,58.2598,58.2682,35521.0
2015-06-05 14:25:00,69.91,69.95,69.9,69.95,31826.0,58.2765,58.3098,58.2682,58.3098,31826.0
2015-06-05 14:30:00,69.96,69.97,69.92,69.95,25515.0,58.3182,58.3265,58.2848,58.3098,25515.0
2015-06-05 14:35:00,69.95,69.97,69.92,69.92,28901.0,58.3098,58.3265,58.2848,58.2848,28901.0
2015-06-05 14:40:00,69.91,69.92,69.86,69.86,31562.0,58.2765,58.2848,58.2348,58.2348,31562.0
2015-06-05 14:45:00,69.86,69.89,69.83,69.86,54157.0,58.2348,58.2598,58.2098,58.2348,54157.0
2015-06-05 14:50:00,69.87,69.93,69.84,69.92,48799.0,58.2431,58.2932,58.2181,58.2848,48799.0
2015-06-05 14:55:00,69.94,69.94,69.85,69.87,42962.0,58.3015,58.3015,58.2265,58.2431,42962.0
2015-06-05 15:00:00,69.88,69.95,69.87,69.91,49000.0,58.2515,58.3098,58.2431,58.2765,49000.0
2015-06-05 15:05:00,69.91,69.94,69.87,69.88,45540.0,58.2765,58.3015,58.2431,58.2515,45540.0
2015-06-05 15:10:00,69.89,69.92,69.87,69.89,40378.0,58.2598,58.2848,58.2431,58.2598,40378.0
2015-06-05 15:15:00,69.89,69.92,69.86,69.87,42490.0,58.2598,58.2848,58.2348,58.2431,42490.0
2015-06-05 15:20:00,69.86,69.86,69.81,69.84,42164.0,58.2348,58.2348,58.1931,58.2181,42164.0
2015-06-05 15:25:00,69.84,69.85,69.76,69.78,36413.0,58.2181,58.2265,58.1514,58.1681,36413.0
2015-06-05 15:30:00,69.78,69.86,69.77,69.84,58063.0,58.1681,58.2348,58.1598,58.2181,58063.0
2015-06-05 15:35:00,69.84,69.85,69.76,69.78,61269.0,58.2181,58.2265,58.1514,58.1681,61269.0
2015-06-05 15:40:00,69.78,69.83,69.75,69.81,78121.0,58.1681,58.2098,58.1431,58.1931,78121.0
2015-06-05 15:45:00,69.8,69.81,69.77,69.81,89814.0,58.1848,58.1931,58.1598,58.1931,89814.0
2015-06-05 15:50:00,69.81,69.85,69.77,69.78,115910.0,58.1931,58.2265,58.1598,58.1681,115910.0
2015-06-05 15:55:00,69.78,69.87,69.78,69.79,213536.0,58.1681,58.2431,58.1681,58.1765,213536.0
2015-06-08 09:30:00,69.7,69.7,69.35,69.52,94681.0,58.1014,58.1014,57.8097,57.9514,94681.0
2015-06-08 09:35:00,69.52,69.53,69.37,69.43,75621.0,57.9514,57.9597,57.8263,57.8764,75621.0
2015-06-08 09:40:00,69.43,69.63,69.33,69.41,45315.0,57.8764,58.0431,57.793,57.8597,45315.0
2015-06-08 09:45:00,69.38,69.47,69.34,69.47,36847.0,57.8347,57.9097,57.8013,57.9097,36847.0
2015-06-08 09:50:00,69.46,69.46,69.26,69.37,56698.0,57.9014,57.9014,57.7347,57.8263,56698.0
2015-06-08 09:55:00,69.36,69.46,69.36,69.41,37779.0,57.818,57.9014,57.818,57.8597,37779.0
2015-06-08 10:00:00,69.41,69.52,69.38,69.52,26966.0,57.8597,57.9514,57.8347,57.9514,26966.0
2015-06-08 10:05:00,69.52,69.62,69.51,69.59,43600.0,57.9514,58.0347,57.943,58.0097,43600.0
2015-06-08 10:10:00,69.59,69.66,69.55,69.61,32897.0,58.0097,58.0681,57.9764,58.0264,32897.0
2015-06-08 10:15:00,69.6,69.64,69.56,69.63,38203.0,58.0181,58.0514,57.9847,58.0431,38203.0
2015-06-08 10:20:00,69.63,69.72,69.56,69.72,26358.0,58.0431,58.1181,57.9847,58.1181,26358.0
2015-06-08 10:25:00,69.72,69.75,69.67,69.75,83284.0,58.1181,58.1431,58.0764,58.1431,83284.0
2015-06-08 10:30:00,69.75,69.94,69.72,69.89,80759.0,58.1431,58.3015,58.1181,58.2598,80759.0
2015-06-08 10:35:00,69.89,69.9,69.82,69.82,18353.0,58.2598,58.2682,58.2015,58.2015,18353.0
2015-06-08 10:40:00,69.82,69.89,69.79,69.81,17537.0,58.2015,58.2598,58.1765,58.1931,17537.0
2015-06-08 10:45:00,69.81,69.87,69.76,69.82,18499.0,58.1931,58.2431,58.1514,58.2015,18499.0
2015-06-08 10:50:00,69.84,69.85,69.74,69.76,14810.0,58.2181,58.2265,58.1348,58.1514,14810.0
2015-06-08 10:55:00,69.75,69.79,69.66,69.68,31926.0,58.1431,58.1765,58.0681,58.0848,31926.0
2015-06-08 11:00:00,69.68,69.78,69.67,69.71,17310.0,58.0848,58.1681,58.0764,58.1098,17310.0
2015-06-08 11:05:00,69.71,69.81,69.66,69.76,22438.0,58.1098,58.1931,58.0681,58.1514,22438.0
2015-06-08 11:10:00,69.76,69.79,69.68,69.71,18575.0,58.1514,58.1765,58.0848,58.1098,18575.0
2015-06-08 11:15:00,69.71,69.72,69.64,69.67,17712.0,58.1098,58.1181,58.0514,58.0764,17712.0
2015-06-08 11:20:00,69.67,69.73,69.64,69.65,17795.0,58.0764,58.1264,58.0514,58.0598,17795.0
2015-06-08 11:25:00,69.66,69.67,69.49,69.5,32569.0,58.0681,58.0764,57.9264,57.9347,32569.0
2015-06-08 11:30:00,69.49,69.49,69.37,69.37,209180.0,57.9264,57.9264,57.8263,57.8263,209180.0
2015-06-08 11:35:00,69.37,69.43,69.34,69.4,105114.0,57.8263,57.8764,57.8013,57.8514,105114.0
2015-06-08 11:40:00,69.39,69.42,69.31,69.4,66102.0,57.843,57.868,57.7763,57.8514,66102.0
2015-06-08 11:45:00,69.4,69.43,69.39,69.4,12513.0,57.8514,57.8764,57.843,57.8514,12513.0
2015-06-08 11:50:00,69.41,69.42,69.34,69.35,18356.0,57.8597,57.868,57.8013,57.8097,18356.0
2015-06-08 11:55:00,69.35,69.38,69.33,69.36,22879.0,57.8097,57.8347,57.793,57.818,22879.0
2015-06-08 12:00:00,69.35,69.38,69.31,69.34,15546.0,57.8097,57.8347,57.7763,57.8013,15546.0
2015-06-08 12:05:00,69.36,69.4,69.35,69.37,15716.0,57.818,57.8514,57.8097,57.8263,15716.0
2015-06-08 12:10:00,69.37,69.37,69.31,69.31,19339.0,57.8263,57.8263,57.7763,57.7763,19339.0
2015-06-08 12:15:00,69.32,69.39,69.31,69.36,12480.0,57.7847,57.843,57.7763,57.818,12480.0
2015-06-08 12:20:00,69.37,69.4,69.34,69.38,16296.0,57.8263,57.8514,57.8013,57.8347,16296.0
2015-06-08 12:25:00,69.38,69.39,69.34,69.34,9486.0,57.8347,57.843,57.8013,57.8013,9486.0
2015-06-08 12:30:00,69.34,69.37,69.3,69.36,32602.0,57.8013,57.8263,57.768,57.818,32602.0
2015-06-08 12:35:00,69.36,69.4,69.34,69.34,14843.0,57.818,57.8514,57.8013,57.8013,14843.0
2015-06-08 12:40:00,69.34,69.36,69.29,69.3,28382.0,57.8013,57.818,57.7597,57.768,28382.0
2015-06-08 12:45:00,69.3,69.31,69.26,69.28,27017.0,57.768,57.7763,57.7347,57.7513,27017.0
2015-06-08 12:50:00,69.28,69.3,69.26,69.27,16813.0,57.7513,57.768,57.7347,57.743,16813.0
2015-06-08 12:55:00,69.26,69.27,69.21,69.23,28649.0,57.7347,57.743,57.693,57.7096,28649.0
2015-06-08 13:00:00,69.23,69.25,69.2,69.24,27604.0,57.7096,57.7263,57.6846,57.718,27604.0
2015-06-08 13:05:00,69.24,69.27,69.22,69.26,24636.0,57.718,57.743,57.7013,57.7347,24636.0
2015-06-08 13:10:00,69.26,69.29,69.23,69.23,21936.0,57.7347,57.7597,57.7096,57.7096,21936.0
2015-06-08 13:15:00,69.24,69.24,69.17,69.18,24910.0,57.718,57.718,57.6596,57.668,24910.0
2015-06-08 13:20:00,69.18,69.22,69.16,69.16,61551.0,57.668,57.7013,57.6513,57.6513,61551.0
2015-06-08 13:25:00,69.17,69.17,69.11,69.12,32778.0,57.6596,57.6596,57.6096,57.6179,32778.0
2015-06-08 13:30:00,69.12,69.13,69.04,69.05,36190.0,57.6179,57.6263,57.5513,57.5596,36190.0
2015-06-08 13:35:00,69.05,69.06,69.01,69.04,30244.0,57.5596,57.5679,57.5263,57.5513,30244.0
2015-06-08 13:40:00,69.04,69.06,69.03,69.03,19647.0,57.5513,57.5679,57.5429,57.5429,19647.0
2015-06-08 13:45:00,69.04,69.07,69.02,69.06,46598.0,57.5513,57.5763,57.5346,57.5679,46598.0
2015-06-08 13:50:00,69.06,69.07,69.02,69.05,64504.0,57.5679,57.5763,57.5346,57.5596,64504.0
2015-06-08 13:55:00,69.06,69.13,69.05,69.08,27132.0,57.5679,57.6263,57.5596,57.5846,27132.0
2015-06-08 14:00:00,69.08,69.08,69.02,69.06,31810.0,57.5846,57.5846,57.5346,57.5679,31810.0
2015-06-08 14:05:00,69.06,69.06,69.0,69.01,32444.0,57.5679,57.5679,57.5179,57.5263,32444.0
2015-06-08 14:10:00,69.01,69.03,69.0,69.01,17776.0,57.5263,57.5429,57.5179,57.5263,17776.0
2015-06-08 14:15:00,69.01,69.03,68.96,69.0,29880.0,57.5263,57.5429,57.4846,57.5179,29880.0
2015-06-08 14:20:00,69.0,69.03,68.98,69.01,27472.0,57.5179,57.5429,57.5012,57.5263,27472.0
2015-06-08 14:25:00,69.0,69.03,69.0,69.03,41990.0,57.5179,57.5429,57.5179,57.5429,41990.0
2015-06-08 14:30:00,69.03,69.2,69.02,69.2,74041.0,57.5429,57.6846,57.5346,57.6846,74041.0
2015-06-08 14:35:00,69.21,69.25,69.16,69.16,37029.0,57.693,57.7263,57.6513,57.6513,37029.0
2015-06-08 14:40:00,69.17,69.23,69.17,69.19,65609.0,57.6596,57.7096,57.6596,57.6763,65609.0
2015-06-08 14:45:00,69.19,69.22,69.17,69.22,26119.0,57.6763,57.7013,57.6596,57.7013,26119.0
2015-06-08 14:50:00,69.23,69.27,69.18,69.2,49567.0,57.7096,57.743,57.668,57.6846,49567.0
2015-06-08 14:55:00,69.2,69.21,69.15,69.19,35257.0,57.6846,57.693,57.643,57.6763,35257.0
2015-06-08 15:00:00,69.2,69.2,69.11,69.12,47355.0,57.6846,57.6846,57.6096,57.6179,47355.0
2015-06-08 15:05:00,69.12,69.16,69.1,69.1,41892.0,57.6179,57.6513,57.6013,57.6013,41892.0
2015-06-08 15:10:00,69.11,69.13,69.07,69.09,47825.0,57.6096,57.6263,57.5763,57.5929,47825.0
2015-06-08 15:15:00,69.11,69.12,69.07,69.08,40780.0,57.6096,57.6179,57.5763,57.5846,40780.0
2015-06-08 15:20:00,69.08,69.11,69.03,69.04,48972.0,57.5846,57.6096,57.5429,57.5513,48972.0
2015-06-08 15:25:00,69.03,69.07,69.01,69.05,47850.0,57.5429,57.5763,57.5263,57.5596,47850.0
2015-06-08 15:30:00,69.04,69.05,68.98,68.99,58472.0,57.5513,57.5596,57.5012,57.5096,58472.0
2015-06-08 15:35:00,68.98,68.99,68.92,68.93,98778.0,57.5012,57.5096,57.4512,57.4596,98778.0
2015-06-08 15:40:00,68.93,68.96,68.9,68.92,114842.0,57.4596,57.4846,57.4346,57.4512,114842.0
2015-06-08 15:45:00,68.92,68.95,68.88,68.88,114921.0,57.4512,57.4762,57.4179,57.4179,114921.0
2015-06-08 15:50:00,68.89,68.9,68.78,68.79,136959.0,57.4262,57.4346,57.3345,57.3429,136959.0
2015-06-08 15:55:00,68.78,68.79,68.71,68.73,308914.0,57.3345,57.3429,57.2762,57.2928,308914.0
2015-06-09 09:30:00,68.79,69.03,68.75,68.89,84459.0,57.3429,57.5429,57.3095,57.4262,84459.0
2015-06-09 09:35:00,68.9,68.93,68.72,68.75,59807.0,57.4346,57.4596,57.2845,57.3095,59807.0
2015-06-09 09:40:00,68.73,68.78,68.46,68.52,66587.0,57.2928,57.3345,57.0678,57.1178,66587.0
2015-06-09 09:45:00,68.55,68.64,68.47,68.6,36702.0,57.1428,57.2178,57.0761,57.1845,36702.0
2015-06-09 09:50:00,68.61,68.65,68.52,68.59,55923.0,57.1928,57.2262,57.1178,57.1761,55923.0
2015-06-09 09:55:00,68.6,68.6,68.47,68.5,102467.0,57.1845,57.1845,57.0761,57.1011,102467.0
2015-06-09 10:00:00,68.49,68.5,68.29,68.31,103107.0,57.0928,57.1011,56.9261,56.9427,103107.0
2015-06-09 10:05:00,68.31,68.35,68.26,68.32,78086.0,56.9427,56.9761,56.9011,56.9511,78086.0
2015-06-09 10:10:00,68.32,68.37,68.25,68.27,62810.0,56.9511,56.9928,56.8927,56.9094,62810.0
2015-06-09 10:15:00,68.28,68.29,68.11,68.11,61556.0,56.9177,56.9261,56.776,56.776,61556.0
2015-06-09 10:20:00,68.11,68.13,67.95,67.95,121892.0,56.776,56.7927,56.6426,56.6426,121892.0
2015-06-09 10:25:00,67.96,67.96,67.84,67.88,62230.0,56.651,56.651,56.5509,56.5843,62230.0
2015-06-09 10:30:00,67.89,67.92,67.77,67.84,92717.0,56.5926,56.6176,56.4926,56.5509,92717.0
2015-06-09 10:35:00,67.84,67.92,67.82,67.91,82440.0,56.5509,56.6176,56.5343,56.6093,82440.0
2015-06-09 10:40:00,67.91,67.95,67.88,67.89,70669.0,56.6093,56.6426,56.5843,56.5926,70669.0
2015-06-09 10:45:00,67.9,67.92,67.83,67.83,59590.0,56.601,56.6176,56.5426,56.5426,59590.0
2015-06-09 10:50:00,67.83,67.85,67.81,67.84,135359.0,56.5426,56.5593,56.5259,56.5509,135359.0
2015-06-09 10:55:00,67.84,67.94,67.81,67.92,60210.0,56.5509,56.6343,56.5259,56.6176,60210.0
2015-06-09 11:00:00,67.92,68.06,67.92,68.06,107286.0,56.6176,56.7343,56.6176,56.7343,107286.0
2015-06-09 11:05:00,68.06,68.12,68.03,68.09,40229.0,56.7343,56.7844,56.7093,56.7593,40229.0
2015-06-09 11:10:00,68.08,68.09,68.06,68.07,112907.0,56.751,56.7593,56.7343,56.7427,112907.0
2015-06-09 11:15:00,68.07,68.1,68.05,68.09,104457.0,56.7427,56.7677,56.726,56.7593,104457.0
2015-06-09 11:20:00,68.08,68.09,68.06,68.08,53641.0,56.751,56.7593,56.7343,56.751,53641.0
2015-06-09 11:25:00,68.08,68.09,68.06,68.08,44615.0,56.751,56.7593,56.7343,56.751,44615.0
2015-06-09 11:30:00,68.08,68.28,68.08,68.17,47882.0,56.751,56.9177,56.751,56.826,47882.0
2015-06-09 11:35:00,68.18,68.19,68.14,68.15,61524.0,56.8344,56.8427,56.801,56.8094,61524.0
2015-06-09 11:40:00,68.16,68.26,68.12,68.26,213425.0,56.8177,56.9011,56.7844,56.9011,213425.0
2015-06-09 11:45:00,68.26,68.3,68.2,68.28,55769.0,56.9011,56.9344,56.851,56.9177,55769.0
2015-06-09 11:50:00,68.29,68.33,68.28,68.31,74532.0,56.9261,56.9594,56.9177,56.9427,74532.0
2015-06-09 11:55:00,68.32,68.32,68.26,68.31,33251.0,56.9511,56.9511,56.9011,56.9427,33251.0
2015-06-09 12:00:00,68.3,68.33,68.27,68.28,31759.0,56.9344,56.9594,56.9094,56.9177,31759.0
2015-06-09 12:05:00,68.28,68.3,68.26,68.3,26466.0,56.9177,56.9344,56.9011,56.9344,26466.0
2015-06-09 12:10:00,68.31,68.32,68.27,68.29,28722.0,56.9427,56.9511,56.9094,56.9261,28722.0
2015-06-09 12:15:00,68.3,68.31,68.2,68.23,31653.0,56.9344,56.9427,56.851,56.8761,31653.0
2015-06-09 12:20:00,68.23,68.29,68.22,68.29,23582.0,56.8761,56.9261,56.8677,56.9261,23582.0
2015-06-09 12:25:00,68.3,68.3,68.23,68.25,78041.0,56.9344,56.9344,56.8761,56.8927,78041.0
2015-06-09 12:30:00,68.25,68.26,68.19,68.19,36389.0,56.8927,56.9011,56.8427,56.8427,36389.0
2015-06-09 12:35:00,68.18,68.24,68.17,68.24,23524.0,56.8344,56.8844,56.826,56.8844,23524.0
2015-06-09 12:40:00,68.24,68.24,68.18,68.19,33243.0,56.8844,56.8844,56.8344,56.8427,33243.0
2015-06-09 12:45:00,68.18,68.18,68.08,68.09,63939.0,56.8344,56.8344,56.751,56.7593,63939.0
2015-06-09 12:50:00,68.08,68.11,68.06,68.08,34468.0,56.751,56.776,56.7343,56.751,34468.0
2015-06-09 12:55:00,68.08,68.18,68.08,68.17,26932.0,56.751,56.8344,56.751,56.826,26932.0
2015-06-09 13:00:00,68.17,68.31,68.17,68.31,31856.0,56.826,56.9427,56.826,56.9427,31856.0
2015-06-09 13:05:00,68.31,68.38,68.29,68.38,34357.0,56.9427,57.0011,56.9261,57.0011,34357.0
2015-06-09 13:10:00,68.38,68.42,68.36,68.41,23171.0,57.0011,57.0344,56.9844,57.0261,23171.0
2015-06-09 13:15:00,68.41,68.43,68.4,68.43,18770.0,57.0261,57.0428,57.0178,57.0428,18770.0
2015-06-09 13:20:00,68.43,68.44,68.36,68.37,28106.0,57.0428,57.0511,56.9844,56.9928,28106.0
2015-06-09 13:25:00,68.38,68.43,68.35,68.43,22372.0,57.0011,57.0428,56.9761,57.0428,22372.0
2015-06-09 13:30:00,68.43,68.51,68.42,68.51,39073.0,57.0428,57.1095,57.0344,57.1095,39073.0
2015-06-09 13:35:00,68.51,68.58,68.5,68.58,39936.0,57.1095,57.1678,57.1011,57.1678,39936.0
2015-06-09 13:40:00,68.58,68.58,68.45,68.45,54398.0,57.1678,57.1678,57.0594,57.0594,54398.0
2015-06-09 13:45:00,68.45,68.46,68.41,68.42,22402.0,57.0594,57.0678,57.0261,57.0344,22402.0
2015-06-09 13:50:00,68.42,68.44,68.37,68.42,20374.0,57.0344,57.0511,56.9928,57.0344,20374.0
2015-06-09 13:55:00,68.42,68.44,68.37,68.38,27290.0,57.0344,57.0511,56.9928,57.0011,27290.0
2015-06-09 14:00:00,68.4,68.47,68.38,68.47,22677.0,57.0178,57.0761,57.0011,57.0761,22677.0
2015-06-09 14:05:00,68.48,68.5,68.44,68.48,32626.0,57.0844,57.1011,57.0511,57.0844,32626.0
2015-06-09 14:10:00,68.48,68.55,68.46,68.48,38429.0,57.0844,57.1428,57.0678,57.0844,38429.0
2015-06-09 14:15:00,68.48,68.49,68.46,68.48,23607.0,57.0844,57.0928,57.0678,57.0844,23607.0
2015-06-09 14:20:00,68.48,68.52,68.47,68.48,25887.0,57.0844,57.1178,57.0761,57.0844,25887.0
2015-06-09 14:25:00,68.48,68.52,68.46,68.52,24943.0,57.0844,57.1178,57.0678,57.1178,24943.0
2015-06-09 14:30:00,68.53,68.55,68.5,68.5,30361.0,57.1261,57.1428,57.1011,57.1011,30361.0
2015-06-09 14:35:00,68.51,68.58,68.49,68.58,31894.0,57.1095,57.1678,57.0928,57.1678,31894.0
2015-06-09 14:40:00,68.58,68.66,68.56,68.62,47879.0,57.1678,57.2345,57.1511,57.2012,47879.0
2015-06-09 14:45:00,68.61,68.67,68.6,68.66,57674.0,57.1928,57.2428,57.1845,57.2345,57674.0
2015-06-09 14:50:00,68.65,68.69,68.61,68.61,67508.0,57.2262,57.2595,57.1928,57.1928,67508.0
2015-06-09 14:55:00,68.61,68.63,68.58,68.62,34372.0,57.1928,57.2095,57.1678,57.2012,34372.0
2015-06-09 15:00:00,68.62,68.62,68.52,68.52,41806.0,57.2012,57.2012,57.1178,57.1178,41806.0
2015-06-09 15:05:00,68.53,68.53,68.4,68.4,43809.0,57.1261,57.1261,57.0178,57.0178,43809.0
2015-06-09 15:10:00,68.4,68.44,68.36,68.43,58567.0,57.0178,57.0511,56.9844,57.0428,58567.0
2015-06-09 15:15:00,68.42,68.48,68.4,68.47,48327.0,57.0344,57.0844,57.0178,57.0761,48327.0
2015-06-09 15:20:00,68.47,68.48,68.37,68.41,57101.0,57.0761,57.0844,56.9928,57.0261,57101.0
2015-06-09 15:25:00,68.41,68.42,68.32,68.34,49624.0,57.0261,57.0344,56.9511,56.9677,49624.0
2015-06-09 15:30:00,68.35,68.39,68.31,68.39,76700.0,56.9761,57.0094,56.9427,57.0094,76700.0
2015-06-09 15:35:00,68.38,68.44,68.36,68.44,62855.0,57.0011,57.0511,56.9844,57.0511,62855.0
2015-06-09 15:40:00,68.44,68.51,68.44,68.51,102110.0,57.0511,57.1095,57.0511,57.1095,102110.0
2015-06-09 15:45:00,68.5,68.55,68.49,68.55,115971.0,57.1011,57.1428,57.0928,57.1428,115971.0
2015-06-09 15:50:00,68.56,68.65,68.56,68.61,134230.0,57.1511,57.2262,57.1511,57.1928,134230.0
2015-06-09 15:55:00,68.62,68.62,68.51,68.51,236875.0,57.2012,57.2012,57.1095,57.1095,236875.0
2015-06-10 09:30:00,68.74,68.97,68.74,68.92,82416.0,57.3012,57.4929,57.3012,57.4512,82416.0
2015-06-10 09:35:00,68.92,68.98,68.63,68.65,62368.0,57.4512,57.5012,57.2095,57.2262,62368.0
2015-06-10 09:40:00,68.64,68.65,68.35,68.47,53187.0,57.2178,57.2262,56.9761,57.0761,53187.0
2015-06-10 09:45:00,68.48,68.6,68.47,68.52,91621.0,57.0844,57.1845,57.0761,57.1178,91621.0
2015-06-10 09:50:00,68.53,68.63,68.52,68.56,30992.0,57.1261,57.2095,57.1178,57.1511,30992.0
2015-06-10 09:55:00,68.53,68.58,68.48,68.54,41802.0,57.1261,57.1678,57.0844,57.1345,41802.0
2015-06-10 10:00:00,68.52,68.63,68.52,68.62,36616.0,57.1178,57.2095,57.1178,57.2012,36616.0
2015-06-10 10:05:00,68.63,68.72,68.62,68.71,29545.0,57.2095,57.2845,57.2012,57.2762,29545.0
2015-06-10 10:10:00,68.71,68.72,68.55,68.56,44949.0,57.2762,57.2845,57.1428,57.1511,44949.0
2015-06-10 10:15:00,68.56,68.58,68.5,68.53,52199.0,57.1511,57.1678,57.1011,57.1261,52199.0
2015-06-10 10:20:00,68.53,68.55,68.49,68.5,76269.0,57.1261,57.1428,57.0928,57.1011,76269.0
2015-06-10 10:25:00,68.51,68.53,68.41,68.42,119331.0,57.1095,57.1261,57.0261,57.0344,119331.0
2015-06-10 10:30:00,68.42,68.5,68.41,68.48,64633.0,57.0344,57.1011,57.0261,57.0844,64633.0
2015-06-10 10:35:00,68.47,68.5,68.43,68.45,78214.0,57.0761,57.1011,57.0428,57.0594,78214.0
2015-06-10 10:40:00,68.45,68.47,68.42,68.44,50958.0,57.0594,57.0761,57.0344,57.0511,50958.0
2015-06-10 10:45:00,68.45,68.58,68.44,68.55,47774.0,57.0594,57.1678,57.0511,57.1428,47774.0
2015-06-10 10:50:00,68.55,68.56,68.45,68.51,56566.0,57.1428,57.1511,57.0594,57.1095,56566.0
2015-06-10 10:55:00,68.52,68.56,68.49,68.56,38378.0,57.1178,57.1511,57.0928,57.1511,38378.0
2015-06-10 11:00:00,68.55,68.63,68.55,68.62,49614.0,57.1428,57.2095,57.1428,57.2012,49614.0
2015-06-10 11:05:00,68.62,68.69,68.61,68.65,84896.0,57.2012,57.2595,57.1928,57.2262,84896.0
2015-06-10 11:10:00,68.64,68.97,68.63,68.86,81654.0,57.2178,57.4929,57.2095,57.4012,81654.0
2015-06-10 11:15:00,68.87,69.0,68.85,68.89,84382.0,57.4095,57.5179,57.3929,57.4262,84382.0
2015-06-10 11:20:00,68.89,68.91,68.82,68.9,44019.0,57.4262,57.4429,57.3679,57.4346,44019.0
2015-06-10 11:25:00,68.89,68.95,68.85,68.93,37659.0,57.4262,57.4762,57.3929,57.4596,37659.0
2015-06-10 11:30:00,68.93,68.95,68.89,68.94,68345.0,57.4596,57.4762,57.4262,57.4679,68345.0
2015-06-10 11:35:00,68.94,68.96,68.83,68.86,33264.0,57.4679,57.4846,57.3762,57.4012,33264.0
2015-06-10 11:40:00,68.85,68.86,68.81,68.83,36622.0,57.3929,57.4012,57.3595,57.3762,36622.0
2015-06-10 11:45:00,68.83,68.85,68.77,68.78,41671.0,57.3762,57.3929,57.3262,57.3345,41671.0
2015-06-10 11:50:00,68.78,68.78,68.72,68.74,50732.0,57.3345,57.3345,57.2845,57.3012,50732.0
2015-06-10 11:55:00,68.74,68.75,68.69,68.69,63962.0,57.3012,57.3095,57.2595,57.2595,63962.0
2015-06-10 12:00:00,68.69,68.76,68.68,68.75,50961.0,57.2595,57.3179,57.2512,57.3095,50961.0
2015-06-10 12:05:00,68.75,68.79,68.73,68.77,55679.0,57.3095,57.3429,57.2928,57.3262,55679.0
2015-06-10 12:10:00,68.77,68.86,68.77,68.86,19147.0,57.3262,57.4012,57.3262,57.4012,19147.0
2015-06-10 12:15:00,68.86,68.87,68.8,68.82,32613.0,57.4012,57.4095,57.3512,57.3679,32613.0
2015-06-10 12:20:00,68.82,68.87,68.8,68.87,20141.0,57.3679,57.4095,57.3512,57.4095,20141.0
2015-06-10 12:25:00,68.87,68.88,68.83,68.86,21422.0,57.4095,57.4179,57.3762,57.4012,21422.0
2015-06-10 12:30:00,68.86,68.94,68.86,68.91,19889.0,57.4012,57.4679,57.4012,57.4429,19889.0
2015-06-10 12:35:00,68.91,68.95,68.82,68.84,34438.0,57.4429,57.4762,57.3679,57.3845,34438.0
2015-06-10 12:40:00,68.84,68.88,68.82,68.86,23941.0,57.3845,57.4179,57.3679,57.4012,23941.0
2015-06-10 12:45:00,68.85,68.85,68.76,68.77,51340.0,57.3929,57.3929,57.3179,57.3262,51340.0
2015-06-10 12:50:00,68.77,68.82,68.74,68.79,23682.0,57.3262,57.3679,57.3012,57.3429,23682.0
2015-06-10 12:55:00,68.8,68.84,68.79,68.81,22162.0,57.3512,57.3845,57.3429,57.3595,22162.0
2015-06-10 13:00:00,68.82,68.95,68.82,68.94,23629.0,57.3679,57.4762,57.3679,57.4679,23629.0
2015-06-10 13:05:00,68.94,68.98,68.89,68.92,95038.0,57.4679,57.5012,57.4262,57.4512,95038.0
2015-06-10 13:10:00,68.92,68.94,68.88,68.91,40572.0,57.4512,57.4679,57.4179,57.4429,40572.0
2015-06-10 13:15:00,68.9,68.91,68.82,68.82,34723.0,57.4346,57.4429,57.3679,57.3679,34723.0
2015-06-10 13:20:00,68.84,68.86,68.79,68.8,38299.0,57.3845,57.4012,57.3429,57.3512,38299.0
2015-06-10 13:25:00,68.8,68.88,68.79,68.85,23550.0,57.3512,57.4179,57.3429,57.3929,23550.0
2015-06-10 13:30:00,68.85,68.86,68.82,68.84,27746.0,57.3929,57.4012,57.3679,57.3845,27746.0
2015-06-10 13:35:00,68.83,68.9,68.83,68.89,30367.0,57.3762,57.4346,57.3762,57.4262,30367.0
2015-06-10 13:40:00,68.89,68.9,68.87,68.88,26073.0,57.4262,57.4346,57.4095,57.4179,26073.0
2015-06-10 13:45:00,68.88,68.9,68.86,68.89,28044.0,57.4179,57.4346,57.4012,57.4262,28044.0
2015-06-10 13:50:00,68.89,68.95,68.89,68.95,42802.0,57.4262,57.4762,57.4262,57.4762,42802.0
2015-06-10 13:55:00,68.95,68.96,68.92,68.94,21799.0,57.4762,57.4846,57.4512,57.4679,21799.0
2015-06-10 14:00:00,68.95,69.02,68.94,69.01,69461.0,57.4762,57.5346,57.4679,57.5263,69461.0
2015-06-10 14:05:00,69.02,69.05,69.02,69.04,29080.0,57.5346,57.5596,57.5346,57.5513,29080.0
2015-06-10 14:10:00,69.04,69.05,68.95,69.01,37229.0,57.5513,57.5596,57.4762,57.5263,37229.0
2015-06-10 14:15:00,69.01,69.02,68.96,69.02,27898.0,57.5263,57.5346,57.4846,57.5346,27898.0
2015-06-10 14:20:00,69.01,69.09,69.01,69.07,55307.0,57.5263,57.5929,57.5263,57.5763,55307.0
2015-06-10 14:25:00,69.07,69.07,69.04,69.04,29881.0,57.5763,57.5763,57.5513,57.5513,29881.0
2015-06-10 14:30:00,69.04,69.14,69.03,69.13,63219.0,57.5513,57.6346,57.5429,57.6263,63219.0
2015-06-10 14:35:00,69.13,69.13,69.09,69.09,26179.0,57.6263,57.6263,57.5929,57.5929,26179.0
2015-06-10 14:40:00,69.09,69.1,69.06,69.06,64360.0,57.5929,57.6013,57.5679,57.5679,64360.0
2015-06-10 14:45:00,69.05,69.06,69.03,69.05,44650.0,57.5596,57.5679,57.5429,57.5596,44650.0
2015-06-10 14:50:00,69.06,69.12,69.05,69.11,39108.0,57.5679,57.6179,57.5596,57.6096,39108.0
2015-06-10 14:55:00,69.12,69.13,69.08,69.11,38317.0,57.6179,57.6263,57.5846,57.6096,38317.0
2015-06-10 15:00:00,69.11,69.11,69.07,69.08,40844.0,57.6096,57.6096,57.5763,57.5846,40844.0
2015-06-10 15:05:00,69.08,69.1,69.06,69.06,30175.0,57.5846,57.6013,57.5679,57.5679,30175.0
2015-06-10 15:10:00,69.06,69.07,69.03,69.04,57620.0,57.5679,57.5763,57.5429,57.5513,57620.0
2015-06-10 15:15:00,69.04,69.06,69.03,69.05,50108.0,57.5513,57.5679,57.5429,57.5596,50108.0
2015-06-10 15:20:00,69.06,69.15,69.05,69.13,64084.0,57.5679,57.643,57.5596,57.6263,64084.0
2015-06-10 15:25:00,69.13,69.14,69.09,69.1,40102.0,57.6263,57.6346,57.5929,57.6013,40102.0
2015-06-10 15:30:00,69.09,69.12,69.05,69.07,77482.0,57.5929,57.6179,57.5596,57.5763,77482.0
2015-06-10 15:35:00,69.08,69.11,69.06,69.1,57038.0,57.5846,57.6096,57.5679,57.6013,57038.0
2015-06-10 15:40:00,69.11,69.19,69.1,69.18,62692.0,57.6096,57.6763,57.6013,57.668,62692.0
2015-06-10 15:45:00,69.18,69.28,69.18,69.27,112502.0,57.668,57.7513,57.668,57.743,112502.0
2015-06-10 15:50:00,69.27,69.27,69.19,69.22,119168.0,57.743,57.743,57.6763,57.7013,119168.0
2015-06-10 15:55:00,69.21,69.25,69.16,69.16,246819.0,57.693,57.7263,57.6513,57.6513,246819.0
2015-06-11 09:30:00,69.33,69.94,69.33,69.84,143015.0,57.793,58.3015,57.793,58.2181,143015.0
2015-06-11 09:35:00,69.82,69.99,69.8,69.95,45234.0,58.2015,58.3432,58.1848,58.3098,45234.0
2015-06-11 09:40:00,69.94,69.94,69.76,69.84,55956.0,58.3015,58.3015,58.1514,58.2181,55956.0
2015-06-11 09:45:00,69.85,69.85,69.72,69.77,45516.0,58.2265,58.2265,58.1181,58.1598,45516.0
2015-06-11 09:50:00,69.77,69.96,69.77,69.96,51088.0,58.1598,58.3182,58.1598,58.3182,51088.0
2015-06-11 09:55:00,69.96,70.07,69.96,70.05,65399.0,58.3182,58.4099,58.3182,58.3932,65399.0
2015-06-11 10:00:00,70.05,70.13,70.01,70.13,38150.0,58.3932,58.4599,58.3598,58.4599,38150.0
2015-06-11 10:05:00,70.12,70.15,70.08,70.1,38656.0,58.4515,58.4765,58.4182,58.4349,38656.0
2015-06-11 10:10:00,70.1,70.12,70.0,70.02,23939.0,58.4349,58.4515,58.3515,58.3682,23939.0
2015-06-11 10:15:00,70.02,70.03,69.97,70.01,29630.0,58.3682,58.3765,58.3265,58.3598,29630.0
2015-06-11 10:20:00,70.01,70.01,69.9,69.9,23807.0,58.3598,58.3598,58.2682,58.2682,23807.0
2015-06-11 10:25:00,69.91,69.93,69.79,69.79,20181.0,58.2765,58.2932,58.1765,58.1765,20181.0
2015-06-11 10:30:00,69.79,69.79,69.67,69.75,32716.0,58.1765,58.1765,58.0764,58.1431,32716.0
2015-06-11 10:35:00,69.74,69.75,69.65,69.69,54636.0,58.1348,58.1431,58.0598,58.0931,54636.0
2015-06-11 10:40:00,69.68,69.74,69.66,69.66,46402.0,58.0848,58.1348,58.0681,58.0681,46402.0
2015-06-11 10:45:00,69.65,69.67,69.58,69.58,84511.0,58.0598,58.0764,58.0014,58.0014,84511.0
2015-06-11 10:50:00,69.58,69.59,69.52,69.56,78086.0,58.0014,58.0097,57.9514,57.9847,78086.0
2015-06-11 10:55:00,69.55,69.56,69.48,69.5,24302.0,57.9764,57.9847,57.918,57.9347,24302.0
2015-06-11 11:00:00,69.49,69.51,69.46,69.48,43947.0,57.9264,57.943,57.9014,57.918,43947.0
2015-06-11 11:05:00,69.48,69.58,69.46,69.58,26084.0,57.918,58.0014,57.9014,58.0014,26084.0
2015-06-11 11:10:00,69.57,69.57,69.51,69.51,22345.0,57.9931,57.9931,57.943,57.943,22345.0
2015-06-11 11:15:00,69.51,69.56,69.48,69.5,20773.0,57.943,57.9847,57.918,57.9347,20773.0
2015-06-11 11:20:00,69.49,69.51,69.45,69.51,20748.0,57.9264,57.943,57.893,57.943,20748.0
2015-06-11 11:25:00,69.52,69.54,69.45,69.49,19401.0,57.9514,57.9681,57.893,57.9264,19401.0
2015-06-11 11:30:00,69.47,69.5,69.45,69.48,29130.0,57.9097,57.9347,57.893,57.918,29130.0
2015-06-11 11:35:00,69.48,69.54,69.48,69.52,24722.0,57.918,57.9681,57.918,57.9514,24722.0
2015-06-11 11:40:00,69.53,69.55,69.5,69.53,22107.0,57.9597,57.9764,57.9347,57.9597,22107.0
2015-06-11 11:45:00,69.53,69.54,69.46,69.47,18704.0,57.9597,57.9681,57.9014,57.9097,18704.0
2015-06-11 11:50:00,69.48,69.5,69.45,69.48,30219.0,57.918,57.9347,57.893,57.918,30219.0
2015-06-11 11:55:00,69.48,69.49,69.44,69.44,27812.0,57.918,57.9264,57.8847,57.8847,27812.0
2015-06-11 12:00:00,69.44,69.46,69.38,69.38,42425.0,57.8847,57.9014,57.8347,57.8347,42425.0
2015-06-11 12:05:00,69.39,69.4,69.31,69.31,59015.0,57.843,57.8514,57.7763,57.7763,59015.0
2015-06-11 12:10:00,69.31,69.33,69.24,69.25,50940.0,57.7763,57.793,57.718,57.7263,50940.0
2015-06-11 12:15:00,69.25,69.31,69.2,69.31,36399.0,57.7263,57.7763,57.6846,57.7763,36399.0
2015-06-11 12:20:00,69.31,69.32,69.28,69.29,29559.0,57.7763,57.7847,57.7513,57.7597,29559.0
2015-06-11 12:25:00,69.28,69.3,69.23,69.23,23806.0,57.7513,57.768,57.7096,57.7096,23806.0
2015-06-11 12:30:00,69.23,69.28,69.23,69.27,21741.0,57.7096,57.7513,57.7096,57.743,21741.0
2015-06-11 12:35:00,69.27,69.3,69.23,69.29,20767.0,57.743,57.768,57.7096,57.7597,20767.0
2015-06-11 12:40:00,69.3,69.31,69.25,69.27,32424.0,57.768,57.7763,57.7263,57.743,32424.0
2015-06-11 12:45:00,69.27,69.28,69.22,69.22,18271.0,57.743,57.7513,57.7013,57.7013,18271.0
2015-06-11 12:50:00,69.21,69.22,69.19,69.2,18967.0,57.693,57.7013,57.6763,57.6846,18967.0
2015-06-11 12:55:00,69.2,69.23,69.2,69.23,61307.0,57.6846,57.7096,57.6846,57.7096,61307.0
2015-06-11 13:00:00,69.22,69.23,69.17,69.2,22782.0,57.7013,57.7096,57.6596,57.6846,22782.0
2015-06-11 13:05:00,69.2,69.25,69.2,69.22,15634.0,57.6846,57.7263,57.6846,57.7013,15634.0
2015-06-11 13:10:00,69.22,69.23,69.19,69.2,15966.0,57.7013,57.7096,57.6763,57.6846,15966.0
2015-06-11 13:15:00,69.2,69.27,69.2,69.27,16700.0,57.6846,57.743,57.6846,57.743,16700.0
2015-06-11 13:20:00,69.27,69.27,69.18,69.2,20990.0,57.743,57.743,57.668,57.6846,20990.0
2015-06-11 13:25:00,69.2,69.25,69.2,69.25,30927.0,57.6846,57.7263,57.6846,57.7263,30927.0
2015-06-11 13:30:00,69.25,69.25,69.21,69.25,23387.0,57.7263,57.7263,57.693,57.7263,23387.0
2015-06-11 13:35:00,69.25,69.26,69.21,69.23,17861.0,57.7263,57.7347,57.693,57.7096,17861.0
2015-06-11 13:40:00,69.24,69.28,69.21,69.24,19733.0,57.718,57.7513,57.693,57.718,19733.0
2015-06-11 13:45:00,69.24,69.3,69.23,69.26,20205.0,57.718,57.768,57.7096,57.7347,20205.0
2015-06-11 13:50:00,69.27,69.3,69.27,69.28,12517.0,57.743,57.768,57.743,57.7513,12517.0
2015-06-11 13:55:00,69.27,69.35,69.26,69.34,24939.0,57.743,57.8097,57.7347,57.8013,24939.0
2015-06-11 14:00:00,69.33,69.34,69.27,69.3,17862.0,57.793,57.8013,57.743,57.768,17862.0
2015-06-11 14:05:00,69.3,69.31,69.24,69.25,17110.0,57.768,57.7763,57.718,57.7263,17110.0
2015-06-11 14:10:00,69.25,69.27,69.23,69.24,18661.0,57.7263,57.743,57.7096,57.718,18661.0
2015-06-11 14:15:00,69.24,69.26,69.23,69.23,19317.0,57.718,57.7347,57.7096,57.7096,19317.0
2015-06-11 14:20:00,69.23,69.24,69.21,69.22,19703.0,57.7096,57.718,57.693,57.7013,19703.0
2015-06-11 14:25:00,69.22,69.22,69.19,69.21,20309.0,57.7013,57.7013,57.6763,57.693,20309.0
2015-06-11 14:30:00,69.22,69.25,69.21,69.24,23627.0,57.7013,57.7263,57.693,57.718,23627.0
2015-06-11 14:35:00,69.24,69.25,69.22,69.23,20863.0,57.718,57.7263,57.7013,57.7096,20863.0
2015-06-11 14:40:00,69.23,69.25,69.19,69.22,23017.0,57.7096,57.7263,57.6763,57.7013,23017.0
2015-06-11 14:45:00,69.23,69.24,69.22,69.22,18642.0,57.7096,57.718,57.7013,57.7013,18642.0
2015-06-11 14:50:00,69.22,69.22,69.16,69.18,25636.0,57.7013,57.7013,57.6513,57.668,25636.0
2015-06-11 14:55:00,69.18,69.21,69.16,69.2,22964.0,57.668,57.693,57.6513,57.6846,22964.0
2015-06-11 15:00:00,69.2,69.2,69.13,69.14,88571.0,57.6846,57.6846,57.6263,57.6346,88571.0
2015-06-11 15:05:00,69.14,69.15,69.11,69.13,50629.0,57.6346,57.643,57.6096,57.6263,50629.0
2015-06-11 15:10:00,69.13,69.14,69.11,69.12,26706.0,57.6263,57.6346,57.6096,57.6179,26706.0
2015-06-11 15:15:00,69.12,69.13,69.07,69.08,51991.0,57.6179,57.6263,57.5763,57.5846,51991.0
2015-06-11 15:20:00,69.08,69.12,69.07,69.08,22920.0,57.5846,57.6179,57.5763,57.5846,22920.0
2015-06-11 15:25:00,69.08,69.09,69.03,69.05,31210.0,57.5846,57.5929,57.5429,57.5596,31210.0
2015-06-11 15:30:00,69.04,69.13,69.04,69.06,52017.0,57.5513,57.6263,57.5513,57.5679,52017.0
2015-06-11 15:35:00,69.06,69.08,69.02,69.03,58742.0,57.5679,57.5846,57.5346,57.5429,58742.0
2015-06-11 15:40:00,69.03,69.07,69.0,69.04,77723.0,57.5429,57.5763,57.5179,57.5513,77723.0
2015-06-11 15:45:00,69.03,69.05,68.99,69.03,152114.0,57.5429,57.5596,57.5096,57.5429,152114.0
2015-06-11 15:50:00,69.02,69.03,68.93,68.95,90620.0,57.5346,57.5429,57.4596,57.4762,90620.0
2015-06-11 15:55:00,68.95,69.06,68.95,69.05,227531.0,57.4762,57.5679,57.4762,57.5596,227531.0
2015-06-12 09:30:00,68.75,69.23,68.73,68.83,157388.0,57.3095,57.7096,57.2928,57.3762,157388.0
2015-06-12 09:35:00,68.83,69.34,68.83,69.22,139404.0,57.3762,57.8013,57.3762,57.7013,139404.0
2015-06-12 09:40:00,69.17,69.3,69.09,69.21,47856.0,57.6596,57.768,57.5929,57.693,47856.0
2015-06-12 09:45:00,69.22,69.39,69.2,69.37,33173.0,57.7013,57.843,57.6846,57.8263,33173.0
2015-06-12 09:50:00,69.36,69.48,69.32,69.43,40328.0,57.818,57.918,57.7847,57.8764,40328.0
2015-06-12 09:55:00,69.45,69.57,69.45,69.57,28523.0,57.893,57.9931,57.893,57.9931,28523.0
2015-06-12 10:00:00,69.58,69.6,69.52,69.56,52147.0,58.0014,58.0181,57.9514,57.9847,52147.0
2015-06-12 10:05:00,69.57,69.59,69.41,69.5,32249.0,57.9931,58.0097,57.8597,57.9347,32249.0
2015-06-12 10:10:00,69.5,69.51,69.41,69.47,31735.0,57.9347,57.943,57.8597,57.9097,31735.0
2015-06-12 10:15:00,69.48,69.54,69.38,69.39,34632.0,57.918,57.9681,57.8347,57.843,34632.0
2015-06-12 10:20:00,69.39,69.54,69.38,69.51,36836.0,57.843,57.9681,57.8347,57.943,36836.0
2015-06-12 10:25:00,69.52,69.56,69.48,69.5,26170.0,57.9514,57.9847,57.918,57.9347,26170.0
2015-06-12 10:30:00,69.5,69.64,69.47,69.62,558314.0,57.9347,58.0514,57.9097,58.0347,558314.0
2015-06-12 10:35:00,69.62,69.63,69.38,69.42,44439.0,58.0347,58.0431,57.8347,57.868,44439.0
2015-06-12 10:40:00,69.42,69.44,69.31,69.36,38970.0,57.868,57.8847,57.7763,57.818,38970.0
2015-06-12 10:45:00,69.36,69.36,69.14,69.21,95919.0,57.818,57.818,57.6346,57.693,95919.0
2015-06-12 10:50:00,69.22,69.27,69.21,69.27,29553.0,57.7013,57.743,57.693,57.743,29553.0
2015-06-12 10:55:00,69.25,69.29,69.14,69.16,35324.0,57.7263,57.7597,57.6346,57.6513,35324.0
2015-06-12 11:00:00,69.15,69.22,69.13,69.22,48258.0,57.643,57.7013,57.6263,57.7013,48258.0
2015-06-12 11:05:00,69.22,69.25,69.21,69.23,21515.0,57.7013,57.7263,57.693,57.7096,21515.0
2015-06-12 11:10:00,69.23,69.3,69.18,69.27,39284.0,57.7096,57.768,57.668,57.743,39284.0
2015-06-12 11:15:00,69.28,69.3,69.23,69.28,26918.0,57.7513,57.768,57.7096,57.7513,26918.0
2015-06-12 11:20:00,69.28,69.31,69.27,69.3,46863.0,57.7513,57.7763,57.743,57.768,46863.0
2015-06-12 11:25:00,69.29,69.38,69.28,69.36,44293.0,57.7597,57.8347,57.7513,57.818,44293.0
2015-06-12 11:30:00,69.35,69.41,69.34,69.34,23052.0,57.8097,57.8597,57.8013,57.8013,23052.0
2015-06-12 11:35:00,69.34,69.37,69.32,69.37,14180.0,57.8013,57.8263,57.7847,57.8263,14180.0
2015-06-12 11:40:00,69.37,69.4,69.34,69.37,24089.0,57.8263,57.8514,57.8013,57.8263,24089.0
2015-06-12 11:45:00,69.36,69.38,69.31,69.38,20304.0,57.818,57.8347,57.7763,57.8347,20304.0
2015-06-12 11:50:00,69.38,69.43,69.35,69.41,22022.0,57.8347,57.8764,57.8097,57.8597,22022.0
2015-06-12 11:55:00,69.41,69.42,69.3,69.32,27975.0,57.8597,57.868,57.768,57.7847,27975.0
2015-06-12 12:00:00,69.32,69.32,69.27,69.3,14955.0,57.7847,57.7847,57.743,57.768,14955.0
2015-06-12 12:05:00,69.3,69.37,69.3,69.31,21714.0,57.768,57.8263,57.768,57.7763,21714.0
2015-06-12 12:10:00,69.31,69.32,69.25,69.27,26252.0,57.7763,57.7847,57.7263,57.743,26252.0
2015-06-12 12:15:00,69.27,69.29,69.25,69.27,14891.0,57.743,57.7597,57.7263,57.743,14891.0
2015-06-12 12:20:00,69.27,69.31,69.26,69.31,25127.0,57.743,57.7763,57.7347,57.7763,25127.0
2015-06-12 12:25:00,69.31,69.38,69.31,69.38,20084.0,57.7763,57.8347,57.7763,57.8347,20084.0
2015-06-12 12:30:00,69.38,69.39,69.32,69.37,15271.0,57.8347,57.843,57.7847,57.8263,15271.0
2015-06-12 12:35:00,69.38,69.39,69.33,69.36,26617.0,57.8347,57.843,57.793,57.818,26617.0
2015-06-12 12:40:00,69.37,69.37,69.26,69.31,67005.0,57.8263,57.8263,57.7347,57.7763,67005.0
2015-06-12 12:45:00,69.31,69.35,69.29,69.33,20821.0,57.7763,57.8097,57.7597,57.793,20821.0
2015-06-12 12:50:00,69.32,69.34,69.24,69.26,22214.0,57.7847,57.8013,57.718,57.7347,22214.0
2015-06-12 12:55:00,69.26,69.28,69.24,69.25,15562.0,57.7347,57.7513,57.718,57.7263,15562.0
2015-06-12 13:00:00,69.24,69.26,69.19,69.25,31735.0,57.718,57.7347,57.6763,57.7263,31735.0
2015-06-12 13:05:00,69.25,69.29,69.25,69.27,24450.0,57.7263,57.7597,57.7263,57.743,24450.0
2015-06-12 13:10:00,69.26,69.31,69.24,69.31,20528.0,57.7347,57.7763,57.718,57.7763,20528.0
2015-06-12 13:15:00,69.31,69.36,69.3,69.36,18700.0,57.7763,57.818,57.768,57.818,18700.0
2015-06-12 13:20:00,69.36,69.4,69.35,69.37,17268.0,57.818,57.8514,57.8097,57.8263,17268.0
2015-06-12 13:25:00,69.38,69.4,69.36,69.39,14271.0,57.8347,57.8514,57.818,57.843,14271.0
2015-06-12 13:30:00,69.4,69.47,69.4,69.44,25205.0,57.8514,57.9097,57.8514,57.8847,25205.0
2015-06-12 13:35:00,69.43,69.44,69.4,69.4,17298.0,57.8764,57.8847,57.8514,57.8514,17298.0
2015-06-12 13:40:00,69.4,69.4,69.31,69.31,20237.0,57.8514,57.8514,57.7763,57.7763,20237.0
2015-06-12 13:45:00,69.31,69.33,69.27,69.32,18221.0,57.7763,57.793,57.743,57.7847,18221.0
2015-06-12 13:50:00,69.31,69.38,69.31,69.35,19697.0,57.7763,57.8347,57.7763,57.8097,19697.0
2015-06-12 13:55:00,69.35,69.43,69.35,69.42,15123.0,57.8097,57.8764,57.8097,57.868,15123.0
2015-06-12 14:00:00,69.43,69.43,69.37,69.37,22682.0,57.8764,57.8764,57.8263,57.8263,22682.0
2015-06-12 14:05:00,69.37,69.38,69.28,69.28,24985.0,57.8263,57.8347,57.7513,57.7513,24985.0
2015-06-12 14:10:00,69.28,69.33,69.26,69.31,23785.0,57.7513,57.793,57.7347,57.7763,23785.0
2015-06-12 14:15:00,69.31,69.34,69.29,69.29,51838.0,57.7763,57.8013,57.7597,57.7597,51838.0
2015-06-12 14:20:00,69.29,69.29,69.22,69.22,17319.0,57.7597,57.7597,57.7013,57.7013,17319.0
2015-06-12 14:25:00,69.22,69.25,69.2,69.23,14703.0,57.7013,57.7263,57.6846,57.7096,14703.0
2015-06-12 14:30:00,69.23,69.24,69.11,69.13,31907.0,57.7096,57.718,57.6096,57.6263,31907.0
2015-06-12 14:35:00,69.12,69.12,69.08,69.12,24503.0,57.6179,57.6179,57.5846,57.6179,24503.0
2015-06-12 14:40:00,69.12,69.15,69.09,69.11,74110.0,57.6179,57.643,57.5929,57.6096,74110.0
2015-06-12 14:45:00,69.11,69.14,69.07,69.13,31627.0,57.6096,57.6346,57.5763,57.6263,31627.0
2015-06-12 14:50:00,69.13,69.15,69.09,69.1,21421.0,57.6263,57.643,57.5929,57.6013,21421.0
2015-06-12 14:55:00,69.1,69.11,69.04,69.06,27830.0,57.6013,57.6096,57.5513,57.5679,27830.0
2015-06-12 15:00:00,69.08,69.13,69.05,69.1,38507.0,57.5846,57.6263,57.5596,57.6013,38507.0
2015-06-12 15:05:00,69.11,69.14,69.08,69.12,36723.0,57.6096,57.6346,57.5846,57.6179,36723.0
2015-06-12 15:10:00,69.12,69.17,69.09,69.09,26868.0,57.6179,57.6596,57.5929,57.5929,26868.0
2015-06-12 15:15:00,69.09,69.13,69.08,69.12,25653.0,57.5929,57.6263,57.5846,57.6179,25653.0
2015-06-12 15:20:00,69.12,69.18,69.11,69.17,41041.0,57.6179,57.668,57.6096,57.6596,41041.0
2015-06-12 15:25:00,69.17,69.22,69.15,69.2,46276.0,57.6596,57.7013,57.643,57.6846,46276.0
2015-06-12 15:30:00,69.21,69.24,69.19,69.2,46637.0,57.693,57.718,57.6763,57.6846,46637.0
2015-06-12 15:35:00,69.2,69.2,69.1,69.12,61131.0,57.6846,57.6846,57.6013,57.6179,61131.0
2015-06-12 15:40:00,69.11,69.14,69.09,69.13,68546.0,57.6096,57.6346,57.5929,57.6263,68546.0
2015-06-12 15:45:00,69.12,69.14,69.08,69.1,86917.0,57.6179,57.6346,57.5846,57.6013,86917.0
2015-06-12 15:50:00,69.09,69.11,69.06,69.06,58674.0,57.5929,57.6096,57.5679,57.5679,58674.0
2015-06-12 15:55:00,69.06,69.1,69.03,69.04,210797.0,57.5679,57.6013,57.5429,57.5513,210797.0
2015-06-15 09:30:00,68.86,68.92,68.48,68.55,154034.0,57.4012,57.4512,57.0844,57.1428,154034.0
2015-06-15 09:35:00,68.54,68.73,68.52,68.72,40469.0,57.1345,57.2928,57.1178,57.2845,40469.0
2015-06-15 09:40:00,68.68,68.8,68.58,68.6,107794.0,57.2512,57.3512,57.1678,57.1845,107794.0
2015-06-15 09:45:00,68.6,68.77,68.58,68.71,167411.0,57.1845,57.3262,57.1678,57.2762,167411.0
2015-06-15 09:50:00,68.7,68.71,68.64,68.67,45670.0,57.2678,57.2762,57.2178,57.2428,45670.0
2015-06-15 09:55:00,68.67,68.81,68.66,68.73,47861.0,57.2428,57.3595,57.2345,57.2928,47861.0
2015-06-15 10:00:00,68.75,68.94,68.74,68.93,66549.0,57.3095,57.4679,57.3012,57.4596,66549.0
2015-06-15 10:05:00,68.94,68.94,68.75,68.87,42049.0,57.4679,57.4679,57.3095,57.4095,42049.0
2015-06-15 10:10:00,68.87,69.01,68.83,68.94,108726.0,57.4095,57.5263,57.3762,57.4679,108726.0
2015-06-15 10:15:00,68.94,69.02,68.91,68.91,44003.0,57.4679,57.5346,57.4429,57.4429,44003.0
2015-06-15 10:20:00,68.92,68.99,68.88,68.88,27021.0,57.4512,57.5096,57.4179,57.4179,27021.0
2015-06-15 10:25:00,68.89,68.97,68.84,68.86,23185.0,57.4262,57.4929,57.3845,57.4012,23185.0
2015-06-15 10:30:00,68.87,68.9,68.79,68.9,31477.0,57.4095,57.4346,57.3429,57.4346,31477.0
2015-06-15 10:35:00,68.91,69.0,68.89,68.94,38440.0,57.4429,57.5179,57.4262,57.4679,38440.0
2015-06-15 10:40:00,68.95,68.99,68.86,68.86,88996.0,57.4762,57.5096,57.4012,57.4012,88996.0
2015-06-15 10:45:00,68.87,68.92,68.86,68.88,43291.0,57.4095,57.4512,57.4012,57.4179,43291.0
2015-06-15 10:50:00,68.87,68.9,68.79,68.82,71744.0,57.4095,57.4346,57.3429,57.3679,71744.0
2015-06-15 10:55:00,68.82,68.86,68.81,68.86,44765.0,57.3679,57.4012,57.3595,57.4012,44765.0
2015-06-15 11:00:00,68.86,68.99,68.86,68.99,67175.0,57.4012,57.5096,57.4012,57.5096,67175.0
2015-06-15 11:05:00,68.98,69.07,68.95,69.06,34812.0,57.5012,57.5763,57.4762,57.5679,34812.0
2015-06-15 11:10:00,69.07,69.19,69.07,69.15,52143.0,57.5763,57.6763,57.5763,57.643,52143.0
2015-06-15 11:15:00,69.15,69.17,69.13,69.14,20720.0,57.643,57.6596,57.6263,57.6346,20720.0
2015-06-15 11:20:00,69.13,69.14,69.0,69.02,26666.0,57.6263,57.6346,57.5179,57.5346,26666.0
2015-06-15 11:25:00,69.0,69.01,68.93,68.95,36842.0,57.5179,57.5263,57.4596,57.4762,36842.0
2015-06-15 11:30:00,68.94,69.0,68.94,68.95,38337.0,57.4679,57.5179,57.4679,57.4762,38337.0
2015-06-15 11:35:00,68.95,69.03,68.95,69.03,28174.0,57.4762,57.5429,57.4762,57.5429,28174.0
2015-06-15 11:40:00,69.03,69.12,69.03,69.11,27698.0,57.5429,57.6179,57.5429,57.6096,27698.0
2015-06-15 11:45:00,69.11,69.15,69.09,69.15,21302.0,57.6096,57.643,57.5929,57.643,21302.0
2015-06-15 11:50:00,69.15,69.15,69.06,69.09,19336.0,57.643,57.643,57.5679,57.5929,19336.0
2015-06-15 11:55:00,69.09,69.09,68.98,69.01,28760.0,57.5929,57.5929,57.5012,57.5263,28760.0
2015-06-15 12:00:00,69.0,69.08,69.0,69.06,22515.0,57.5179,57.5846,57.5179,57.5679,22515.0
2015-06-15 12:05:00,69.06,69.13,69.05,69.1,17055.0,57.5679,57.6263,57.5596,57.6013,17055.0
2015-06-15 12:10:00,69.1,69.13,69.07,69.11,18366.0,57.6013,57.6263,57.5763,57.6096,18366.0
2015-06-15 12:15:00,69.11,69.13,69.09,69.11,16752.0,57.6096,57.6263,57.5929,57.6096,16752.0
2015-06-15 12:20:00,69.11,69.15,69.05,69.08,25979.0,57.6096,57.643,57.5596,57.5846,25979.0
2015-06-15 12:25:00,69.08,69.09,68.98,68.99,32098.0,57.5846,57.5929,57.5012,57.5096,32098.0
2015-06-15 12:30:00,68.99,69.0,68.98,68.99,21465.0,57.5096,57.5179,57.5012,57.5096,21465.0
2015-06-15 12:35:00,68.99,69.0,68.97,68.99,30773.0,57.5096,57.5179,57.4929,57.5096,30773.0
2015-06-15 12:40:00,68.99,68.99,68.96,68.97,19127.0,57.5096,57.5096,57.4846,57.4929,19127.0
2015-06-15 12:45:00,68.97,69.0,68.97,69.0,41310.0,57.4929,57.5179,57.4929,57.5179,41310.0
2015-06-15 12:50:00,68.99,69.0,68.99,69.0,35244.0,57.5096,57.5179,57.5096,57.5179,35244.0
2015-06-15 12:55:00,69.0,69.03,68.99,69.03,26334.0,57.5179,57.5429,57.5096,57.5429,26334.0
2015-06-15 13:00:00,69.03,69.07,69.02,69.05,15081.0,57.5429,57.5763,57.5346,57.5596,15081.0
2015-06-15 13:05:00,69.04,69.05,68.99,69.03,21153.0,57.5513,57.5596,57.5096,57.5429,21153.0
2015-06-15 13:10:00,69.03,69.05,69.01,69.05,19631.0,57.5429,57.5596,57.5263,57.5596,19631.0
2015-06-15 13:15:00,69.05,69.07,69.02,69.02,19662.0,57.5596,57.5763,57.5346,57.5346,19662.0
2015-06-15 13:20:00,69.03,69.05,69.01,69.03,18180.0,57.5429,57.5596,57.5263,57.5429,18180.0
2015-06-15 13:25:00,69.03,69.04,68.99,69.01,18347.0,57.5429,57.5513,57.5096,57.5263,18347.0
2015-06-15 13:30:00,69.01,69.02,68.97,69.02,14028.0,57.5263,57.5346,57.4929,57.5346,14028.0
2015-06-15 13:35:00,69.02,69.04,69.01,69.02,19124.0,57.5346,57.5513,57.5263,57.5346,19124.0
2015-06-15 13:40:00,69.02,69.02,68.97,69.0,49524.0,57.5346,57.5346,57.4929,57.5179,49524.0
2015-06-15 13:45:00,69.0,69.04,68.99,69.02,30425.0,57.5179,57.5513,57.5096,57.5346,30425.0
2015-06-15 13:50:00,69.02,69.19,68.98,69.06,120722.0,57.5346,57.6763,57.5012,57.5679,120722.0
2015-06-15 13:55:00,69.06,69.08,69.01,69.08,23084.0,57.5679,57.5846,57.5263,57.5846,23084.0
2015-06-15 14:00:00,69.08,69.1,69.05,69.08,25966.0,57.5846,57.6013,57.5596,57.5846,25966.0
2015-06-15 14:05:00,69.08,69.1,69.04,69.06,24201.0,57.5846,57.6013,57.5513,57.5679,24201.0
2015-06-15 14:10:00,69.05,69.08,69.03,69.06,29597.0,57.5596,57.5846,57.5429,57.5679,29597.0
2015-06-15 14:15:00,69.05,69.11,69.04,69.09,24279.0,57.5596,57.6096,57.5513,57.5929,24279.0
2015-06-15 14:20:00,69.09,69.11,69.08,69.09,18391.0,57.5929,57.6096,57.5846,57.5929,18391.0
2015-06-15 14:25:00,69.1,69.11,69.06,69.1,26535.0,57.6013,57.6096,57.5679,57.6013,26535.0
2015-06-15 14:30:00,69.1,69.1,69.04,69.06,28145.0,57.6013,57.6013,57.5513,57.5679,28145.0
2015-06-15 14:35:00,69.06,69.11,69.04,69.09,32493.0,57.5679,57.6096,57.5513,57.5929,32493.0
2015-06-15 14:40:00,69.09,69.09,69.01,69.02,36840.0,57.5929,57.5929,57.5263,57.5346,36840.0
2015-06-15 14:45:00,69.02,69.1,69.02,69.07,45535.0,57.5346,57.6013,57.5346,57.5763,45535.0
2015-06-15 14:50:00,69.07,69.09,68.99,69.0,42593.0,57.5763,57.5929,57.5096,57.5179,42593.0
2015-06-15 14:55:00,69.0,69.02,68.96,69.01,37504.0,57.5179,57.5346,57.4846,57.5263,37504.0
2015-06-15 15:00:00,69.01,69.03,68.96,68.96,45419.0,57.5263,57.5429,57.4846,57.4846,45419.0
2015-06-15 15:05:00,68.96,68.99,68.93,68.97,41196.0,57.4846,57.5096,57.4596,57.4929,41196.0
2015-06-15 15:10:00,68.97,68.97,68.91,68.97,32377.0,57.4929,57.4929,57.4429,57.4929,32377.0
2015-06-15 15:15:00,68.96,68.97,68.92,68.93,36852.0,57.4846,57.4929,57.4512,57.4596,36852.0
2015-06-15 15:20:00,68.93,68.97,68.91,68.91,37412.0,57.4596,57.4929,57.4429,57.4429,37412.0
2015-06-15 15:25:00,68.92,68.97,68.91,68.97,47175.0,57.4512,57.4929,57.4429,57.4929,47175.0
2015-06-15 15:30:00,68.96,69.01,68.96,69.01,52709.0,57.4846,57.5263,57.4846,57.5263,52709.0
2015-06-15 15:35:00,69.01,69.07,69.0,69.07,72063.0,57.5263,57.5763,57.5179,57.5763,72063.0
2015-06-15 15:40:00,69.07,69.15,69.06,69.14,93790.0,57.5763,57.643,57.5679,57.6346,93790.0
2015-06-15 15:45:00,69.14,69.14,69.1,69.1,113857.0,57.6346,57.6346,57.6013,57.6013,113857.0
2015-06-15 15:50:00,69.1,69.11,69.06,69.09,160993.0,57.6013,57.6096,57.5679,57.5929,160993.0
2015-06-15 15:55:00,69.09,69.12,69.08,69.1,363160.0,57.5929,57.6179,57.5846,57.6013,363160.0
2015-06-16 09:30:00,68.87,69.13,68.83,69.04,127569.0,57.4095,57.6263,57.3762,57.5513,127569.0
2015-06-16 09:35:00,69.05,69.48,69.05,69.43,60334.0,57.5596,57.918,57.5596,57.8764,60334.0
2015-06-16 09:40:00,69.44,69.59,69.41,69.46,102253.0,57.8847,58.0097,57.8597,57.9014,102253.0
2015-06-16 09:45:00,69.45,69.45,69.34,69.39,55823.0,57.893,57.893,57.8013,57.843,55823.0
2015-06-16 09:50:00,69.4,69.45,69.33,69.33,53533.0,57.8514,57.893,57.793,57.793,53533.0
2015-06-16 09:55:00,69.33,69.45,69.31,69.31,89912.0,57.793,57.893,57.7763,57.7763,89912.0
2015-06-16 10:00:00,69.3,69.34,69.19,69.23,40154.0,57.768,57.8013,57.6763,57.7096,40154.0
2015-06-16 10:05:00,69.23,69.27,69.2,69.21,43181.0,57.7096,57.743,57.6846,57.693,43181.0
2015-06-16 10:10:00,69.21,69.21,69.02,69.02,47001.0,57.693,57.693,57.5346,57.5346,47001.0
2015-06-16 10:15:00,69.02,69.12,69.0,69.12,43011.0,57.5346,57.6179,57.5179,57.6179,43011.0
2015-06-16 10:20:00,69.12,69.18,69.07,69.18,30966.0,57.6179,57.668,57.5763,57.668,30966.0
2015-06-16 10:25:00,69.18,69.19,69.12,69.14,56063.0,57.668,57.6763,57.6179,57.6346,56063.0
2015-06-16 10:30:00,69.14,69.16,69.09,69.09,39757.0,57.6346,57.6513,57.5929,57.5929,39757.0
2015-06-16 10:35:00,69.09,69.16,69.09,69.13,21997.0,57.5929,57.6513,57.5929,57.6263,21997.0
2015-06-16 10:40:00,69.13,69.23,69.12,69.21,28605.0,57.6263,57.7096,57.6179,57.693,28605.0
2015-06-16 10:45:00,69.23,69.3,69.21,69.28,28982.0,57.7096,57.768,57.693,57.7513,28982.0
2015-06-16 10:50:00,69.28,69.29,69.12,69.15,43285.0,57.7513,57.7597,57.6179,57.643,43285.0
2015-06-16 10:55:00,69.16,69.24,69.16,69.23,26073.0,57.6513,57.718,57.6513,57.7096,26073.0
2015-06-16 11:00:00,69.23,69.28,69.18,69.23,37023.0,57.7096,57.7513,57.668,57.7096,37023.0
2015-06-16 11:05:00,69.24,69.25,69.2,69.2,20676.0,57.718,57.7263,57.6846,57.6846,20676.0
2015-06-16 11:10:00,69.2,69.32,69.2,69.28,31080.0,57.6846,57.7847,57.6846,57.7513,31080.0
2015-06-16 11:15:00,69.28,69.3,69.21,69.22,26882.0,57.7513,57.768,57.693,57.7013,26882.0
2015-06-16 11:20:00,69.21,69.26,69.19,69.21,25721.0,57.693,57.7347,57.6763,57.693,25721.0
2015-06-16 11:25:00,69.21,69.27,69.2,69.24,21934.0,57.693,57.743,57.6846,57.718,21934.0
2015-06-16 11:30:00,69.24,69.25,69.21,69.24,22935.0,57.718,57.7263,57.693,57.718,22935.0
2015-06-16 11:35:00,69.24,69.25,69.21,69.24,25676.0,57.718,57.7263,57.693,57.718,25676.0
2015-06-16 11:40:00,69.24,69.27,69.22,69.27,34546.0,57.718,57.743,57.7013,57.743,34546.0
2015-06-16 11:45:00,69.26,69.29,69.24,69.28,26612.0,57.7347,57.7597,57.718,57.7513,26612.0
2015-06-16 11:50:00,69.3,69.31,69.28,69.3,21650.0,57.768,57.7763,57.7513,57.768,21650.0
2015-06-16 11:55:00,69.3,69.3,69.27,69.28,22705.0,57.768,57.768,57.743,57.7513,22705.0
2015-06-16 12:00:00,69.29,69.29,69.24,69.27,22695.0,57.7597,57.7597,57.718,57.743,22695.0
2015-06-16 12:05:00,69.27,69.31,69.24,69.25,19785.0,57.743,57.7763,57.718,57.7263,19785.0
2015-06-16 12:10:00,69.25,69.31,69.24,69.29,13589.0,57.7263,57.7763,57.718,57.7597,13589.0
2015-06-16 12:15:00,69.29,69.35,69.28,69.33,16204.0,57.7597,57.8097,57.7513,57.793,16204.0
2015-06-16 12:20:00,69.33,69.41,69.33,69.4,14161.0,57.793,57.8597,57.793,57.8514,14161.0
2015-06-16 12:25:00,69.4,69.41,69.38,69.39,8650.0,57.8514,57.8597,57.8347,57.843,8650.0
2015-06-16 12:30:00,69.39,69.42,69.38,69.4,37328.0,57.843,57.868,57.8347,57.8514,37328.0
2015-06-16 12:35:00,69.39,69.45,69.39,69.42,23126.0,57.843,57.893,57.843,57.868,23126.0
2015-06-16 12:40:00,69.43,69.43,69.4,69.41,21273.0,57.8764,57.8764,57.8514,57.8597,21273.0
2015-06-16 12:45:00,69.41,69.41,69.38,69.38,23186.0,57.8597,57.8597,57.8347,57.8347,23186.0
2015-06-16 12:50:00,69.38,69.38,69.34,69.34,20789.0,57.8347,57.8347,57.8013,57.8013,20789.0
2015-06-16 12:55:00,69.34,69.36,69.33,69.34,17102.0,57.8013,57.818,57.793,57.8013,17102.0
2015-06-16 13:00:00,69.34,69.35,69.31,69.34,20202.0,57.8013,57.8097,57.7763,57.8013,20202.0
2015-06-16 13:05:00,69.34,69.35,69.31,69.32,24586.0,57.8013,57.8097,57.7763,57.7847,24586.0
2015-06-16 13:10:00,69.33,69.33,69.27,69.28,19534.0,57.793,57.793,57.743,57.7513,19534.0
2015-06-16 13:15:00,69.28,69.29,69.24,69.26,20266.0,57.7513,57.7597,57.718,57.7347,20266.0
2015-06-16 13:20:00,69.26,69.35,69.25,69.34,14762.0,57.7347,57.8097,57.7263,57.8013,14762.0
2015-06-16 13:25:00,69.35,69.39,69.34,69.39,19658.0,57.8097,57.843,57.8013,57.843,19658.0
2015-06-16 13:30:00,69.39,69.42,69.38,69.41,20445.0,57.843,57.868,57.8347,57.8597,20445.0
2015-06-16 13:35:00,69.41,69.42,69.35,69.36,21836.0,57.8597,57.868,57.8097,57.818,21836.0
2015-06-16 13:40:00,69.36,69.38,69.33,69.34,15885.0,57.818,57.8347,57.793,57.8013,15885.0
2015-06-16 13:45:00,69.35,69.36,69.32,69.33,23338.0,57.8097,57.818,57.7847,57.793,23338.0
2015-06-16 13:50:00,69.33,69.34,69.31,69.33,15844.0,57.793,57.8013,57.7763,57.793,15844.0
2015-06-16 13:55:00,69.33,69.37,69.32,69.32,20284.0,57.793,57.8263,57.7847,57.7847,20284.0
2015-06-16 14:00:00,69.32,69.42,69.32,69.41,22251.0,57.7847,57.868,57.7847,57.8597,22251.0
2015-06-16 14:05:00,69.41,69.45,69.41,69.44,17840.0,57.8597,57.893,57.8597,57.8847,17840.0
2015-06-16 14:10:00,69.44,69.45,69.42,69.43,29926.0,57.8847,57.893,57.868,57.8764,29926.0
2015-06-16 14:15:00,69.44,69.48,69.44,69.46,28226.0,57.8847,57.918,57.8847,57.9014,28226.0
2015-06-16 14:20:00,69.46,69.48,69.45,69.47,19542.0,57.9014,57.918,57.893,57.9097,19542.0
2015-06-16 14:25:00,69.47,69.49,69.45,69.47,29382.0,57.9097,57.9264,57.893,57.9097,29382.0
2015-06-16 14:30:00,69.47,69.49,69.45,69.49,23390.0,57.9097,57.9264,57.893,57.9264,23390.0
2015-06-16 14:35:00,69.49,69.5,69.47,69.48,41157.0,57.9264,57.9347,57.9097,57.918,41157.0
2015-06-16 14:40:00,69.49,69.51,69.48,69.51,28566.0,57.9264,57.943,57.918,57.943,28566.0
2015-06-16 14:45:00,69.51,69.53,69.5,69.52,56262.0,57.943,57.9597,57.9347,57.9514,56262.0
2015-06-16 14:50:00,69.51,69.53,69.5,69.52,36088.0,57.943,57.9597,57.9347,57.9514,36088.0
2015-06-16 14:55:00,69.51,69.52,69.5,69.51,29093.0,57.943,57.9514,57.9347,57.943,29093.0
2015-06-16 15:00:00,69.51,69.58,69.5,69.57,51033.0,57.943,58.0014,57.9347,57.9931,51033.0
2015-06-16 15:05:00,69.57,69.6,69.56,69.59,56962.0,57.9931,58.0181,57.9847,58.0097,56962.0
2015-06-16 15:10:00,69.58,69.6,69.56,69.56,35172.0,58.0014,58.0181,57.9847,57.9847,35172.0
2015-06-16 15:15:00,69.56,69.58,69.56,69.56,42993.0,57.9847,58.0014,57.9847,57.9847,42993.0
2015-06-16 15:20:00,69.56,69.57,69.54,69.55,81269.0,57.9847,57.9931,57.9681,57.9764,81269.0
2015-06-16 15:25:00,69.55,69.59,69.52,69.55,59814.0,57.9764,58.0097,57.9514,57.9764,59814.0
2015-06-16 15:30:00,69.54,69.59,69.54,69.56,35872.0,57.9681,58.0097,57.9681,57.9847,35872.0
2015-06-16 15:35:00,69.55,69.57,69.54,69.55,40852.0,57.9764,57.9931,57.9681,57.9764,40852.0
2015-06-16 15:40:00,69.55,69.55,69.45,69.45,42033.0,57.9764,57.9764,57.893,57.893,42033.0
2015-06-16 15:45:00,69.45,69.51,69.44,69.44,103092.0,57.893,57.943,57.8847,57.8847,103092.0
2015-06-16 15:50:00,69.45,69.45,69.39,69.39,78538.0,57.893,57.893,57.843,57.843,78538.0
2015-06-16 15:55:00,69.39,69.42,69.35,69.41,199832.0,57.843,57.868,57.8097,57.8597,199832.0
2015-06-17 09:30:00,69.4,69.72,69.4,69.63,62192.0,57.8514,58.1181,57.8514,58.0431,62192.0
2015-06-17 09:35:00,69.63,69.64,69.43,69.57,28490.0,58.0431,58.0514,57.8764,57.9931,28490.0
2015-06-17 09:40:00,69.6,69.67,69.58,69.61,27819.0,58.0181,58.0764,58.0014,58.0264,27819.0
2015-06-17 09:45:00,69.64,69.71,69.59,69.67,22266.0,58.0514,58.1098,58.0097,58.0764,22266.0
2015-06-17 09:50:00,69.7,69.72,69.61,69.61,21013.0,58.1014,58.1181,58.0264,58.0264,21013.0
2015-06-17 09:55:00,69.63,69.7,69.59,69.66,21638.0,58.0431,58.1014,58.0097,58.0681,21638.0
2015-06-17 10:00:00,69.67,69.71,69.63,69.7,24479.0,58.0764,58.1098,58.0431,58.1014,24479.0
2015-06-17 10:05:00,69.7,69.74,69.64,69.7,17251.0,58.1014,58.1348,58.0514,58.1014,17251.0
2015-06-17 10:10:00,69.69,69.7,69.63,69.64,21621.0,58.0931,58.1014,58.0431,58.0514,21621.0
2015-06-17 10:15:00,69.64,69.65,69.59,69.59,24546.0,58.0514,58.0598,58.0097,58.0097,24546.0
2015-06-17 10:20:00,69.6,69.6,69.55,69.55,39065.0,58.0181,58.0181,57.9764,57.9764,39065.0
2015-06-17 10:25:00,69.55,69.59,69.53,69.58,24169.0,57.9764,58.0097,57.9597,58.0014,24169.0
2015-06-17 10:30:00,69.59,69.62,69.58,69.61,29238.0,58.0097,58.0347,58.0014,58.0264,29238.0
2015-06-17 10:35:00,69.62,69.67,69.58,69.61,25421.0,58.0347,58.0764,58.0014,58.0264,25421.0
2015-06-17 10:40:00,69.61,69.62,69.57,69.61,16837.0,58.0264,58.0347,57.9931,58.0264,16837.0
2015-06-17 10:45:00,69.63,69.64,69.53,69.64,35090.0,58.0431,58.0514,57.9597,58.0514,35090.0
2015-06-17 10:50:00,69.64,69.68,69.6,69.65,37041.0,58.0514,58.0848,58.0181,58.0598,37041.0
2015-06-17 10:55:00,69.65,69.69,69.63,69.68,40469.0,58.0598,58.0931,58.0431,58.0848,40469.0
2015-06-17 11:00:00,69.67,69.78,69.66,69.75,55482.0,58.0764,58.1681,58.0681,58.1431,55482.0
2015-06-17 11:05:00,69.75,69.76,69.71,69.73,27325.0,58.1431,58.1514,58.1098,58.1264,27325.0
2015-06-17 11:10:00,69.72,69.73,69.68,69.71,47955.0,58.1181,58.1264,58.0848,58.1098,47955.0
2015-06-17 11:15:00,69.71,69.74,69.66,69.72,21356.0,58.1098,58.1348,58.0681,58.1181,21356.0
2015-06-17 11:20:00,69.72,69.73,69.65,69.67,29122.0,58.1181,58.1264,58.0598,58.0764,29122.0
2015-06-17 11:25:00,69.67,69.67,69.6,69.6,25488.0,58.0764,58.0764,58.0181,58.0181,25488.0
2015-06-17 11:30:00,69.59,69.61,69.55,69.57,28768.0,58.0097,58.0264,57.9764,57.9931,28768.0
2015-06-17 11:35:00,69.57,69.61,69.53,69.55,25608.0,57.9931,58.0264,57.9597,57.9764,25608.0
2015-06-17 11:40:00,69.55,69.6,69.55,69.56,23747.0,57.9764,58.0181,57.9764,57.9847,23747.0
2015-06-17 11:45:00,69.56,69.61,69.54,69.61,25748.0,57.9847,58.0264,57.9681,58.0264,25748.0
2015-06-17 11:50:00,69.62,69.7,69.62,69.67,30312.0,58.0347,58.1014,58.0347,58.0764,30312.0
2015-06-17 11:55:00,69.67,69.67,69.61,69.61,16704.0,58.0764,58.0764,58.0264,58.0264,16704.0
2015-06-17 12:00:00,69.61,69.63,69.58,69.59,16569.0,58.0264,58.0431,58.0014,58.0097,16569.0
2015-06-17 12:05:00,69.59,69.6,69.47,69.47,63784.0,58.0097,58.0181,57.9097,57.9097,63784.0
2015-06-17 12:10:00,69.48,69.48,69.42,69.43,41148.0,57.918,57.918,57.868,57.8764,41148.0
2015-06-17 12:15:00,69.43,69.44,69.39,69.42,28731.0,57.8764,57.8847,57.843,57.868,28731.0
2015-06-17 12:20:00,69.41,69.43,69.39,69.4,11686.0,57.8597,57.8764,57.843,57.8514,11686.0
2015-06-17 12:25:00,69.39,69.42,69.38,69.41,14696.0,57.843,57.868,57.8347,57.8597,14696.0
2015-06-17 12:30:00,69.41,69.41,69.38,69.4,13814.0,57.8597,57.8597,57.8347,57.8514,13814.0
2015-06-17 12:35:00,69.4,69.43,69.38,69.4,19887.0,57.8514,57.8764,57.8347,57.8514,19887.0
2015-06-17 12:40:00,69.39,69.43,69.3,69.33,40254.0,57.843,57.8764,57.768,57.793,40254.0
2015-06-17 12:45:00,69.33,69.36,69.31,69.33,13273.0,57.793,57.818,57.7763,57.793,13273.0
2015-06-17 12:50:00,69.32,69.33,69.2,69.22,16984.0,57.7847,57.793,57.6846,57.7013,16984.0
2015-06-17 12:55:00,69.22,69.23,69.16,69.22,14483.0,57.7013,57.7096,57.6513,57.7013,14483.0
2015-06-17 13:00:00,69.22,69.22,69.16,69.21,15364.0,57.7013,57.7013,57.6513,57.693,15364.0
2015-06-17 13:05:00,69.22,69.23,69.13,69.16,42589.0,57.7013,57.7096,57.6263,57.6513,42589.0
2015-06-17 13:10:00,69.17,69.24,69.16,69.2,19818.0,57.6596,57.718,57.6513,57.6846,19818.0
2015-06-17 13:15:00,69.2,69.25,69.2,69.25,10029.0,57.6846,57.7263,57.6846,57.7263,10029.0
2015-06-17 13:20:00,69.25,69.28,69.24,69.27,23355.0,57.7263,57.7513,57.718,57.743,23355.0
2015-06-17 13:25:00,69.27,69.27,69.2,69.2,22071.0,57.743,57.743,57.6846,57.6846,22071.0
2015-06-17 13:30:00,69.2,69.28,69.19,69.25,22225.0,57.6846,57.7513,57.6763,57.7263,22225.0
2015-06-17 13:35:00,69.27,69.29,69.23,69.27,26504.0,57.743,57.7597,57.7096,57.743,26504.0
2015-06-17 13:40:00,69.27,69.29,69.23,69.23,18828.0,57.743,57.7597,57.7096,57.7096,18828.0
2015-06-17 13:45:00,69.24,69.29,69.2,69.25,25471.0,57.718,57.7597,57.6846,57.7263,25471.0
2015-06-17 13:50:00,69.25,69.42,69.25,69.42,39496.0,57.7263,57.868,57.7263,57.868,39496.0
2015-06-17 13:55:00,69.42,69.47,69.42,69.44,21630.0,57.868,57.9097,57.868,57.8847,21630.0
2015-06-17 14:00:00,69.44,69.74,69.18,69.67,96430.0,57.8847,58.1348,57.668,58.0764,96430.0
2015-06-17 14:05:00,69.66,69.8,69.6,69.76,55573.0,58.0681,58.1848,58.0181,58.1514,55573.0
2015-06-17 14:10:00,69.76,69.83,69.74,69.82,63259.0,58.1514,58.2098,58.1348,58.2015,63259.0
2015-06-17 14:15:00,69.83,69.86,69.7,69.7,44939.0,58.2098,58.2348,58.1014,58.1014,44939.0
2015-06-17 14:20:00,69.7,69.73,69.55,69.6,47345.0,58.1014,58.1264,57.9764,58.0181,47345.0
2015-06-17 14:25:00,69.6,69.63,69.57,69.58,24597.0,58.0181,58.0431,57.9931,58.0014,24597.0
2015-06-17 14:30:00,69.57,69.75,69.57,69.7,49174.0,57.9931,58.1431,57.9931,58.1014,49174.0
2015-06-17 14:35:00,69.71,69.79,69.65,69.78,38761.0,58.1098,58.1765,58.0598,58.1681,38761.0
2015-06-17 14:40:00,69.78,69.96,69.77,69.87,65164.0,58.1681,58.3182,58.1598,58.2431,65164.0
2015-06-17 14:45:00,69.87,69.95,69.86,69.9,60925.0,58.2431,58.3098,58.2348,58.2682,60925.0
2015-06-17 14:50:00,69.9,69.91,69.85,69.91,48065.0,58.2682,58.2765,58.2265,58.2765,48065.0
2015-06-17 14:55:00,69.91,69.92,69.82,69.85,53216.0,58.2765,58.2848,58.2015,58.2265,53216.0
2015-06-17 15:00:00,69.87,69.87,69.77,69.77,31883.0,58.2431,58.2431,58.1598,58.1598,31883.0
2015-06-17 15:05:00,69.78,69.78,69.67,69.67,39667.0,58.1681,58.1681,58.0764,58.0764,39667.0
2015-06-17 15:10:00,69.67,69.73,69.66,69.7,33257.0,58.0764,58.1264,58.0681,58.1014,33257.0
2015-06-17 15:15:00,69.7,69.79,69.7,69.73,71376.0,58.1014,58.1765,58.1014,58.1264,71376.0
2015-06-17 15:20:00,69.72,69.76,69.7,69.73,77823.0,58.1181,58.1514,58.1014,58.1264,77823.0
2015-06-17 15:25:00,69.73,69.79,69.72,69.78,82409.0,58.1264,58.1765,58.1181,58.1681,82409.0
2015-06-17 15:30:00,69.78,69.83,69.75,69.81,71579.0,58.1681,58.2098,58.1431,58.1931,71579.0
2015-06-17 15:35:00,69.8,69.82,69.77,69.81,52543.0,58.1848,58.2015,58.1598,58.1931,52543.0
2015-06-17 15:40:00,69.81,69.84,69.76,69.77,78172.0,58.1931,58.2181,58.1514,58.1598,78172.0
2015-06-17 15:45:00,69.76,69.77,69.68,69.71,76813.0,58.1514,58.1598,58.0848,58.1098,76813.0
2015-06-17 15:50:00,69.71,69.79,69.68,69.74,56338.0,58.1098,58.1765,58.0848,58.1348,56338.0
2015-06-17 15:55:00,69.74,69.74,69.67,69.67,175198.0,58.1348,58.1348,58.0764,58.0764,175198.0
2015-06-18 09:30:00,69.76,70.27,69.76,70.27,73476.0,58.1514,58.5766,58.1514,58.5766,73476.0
2015-06-18 09:35:00,70.29,70.43,70.24,70.25,42842.0,58.5933,58.71,58.5516,58.5599,42842.0
2015-06-18 09:40:00,70.28,70.35,70.23,70.35,42673.0,58.5849,58.6433,58.5432,58.6433,42673.0
2015-06-18 09:45:00,70.35,70.57,70.29,70.46,58270.0,58.6433,58.8267,58.5933,58.735,58270.0
2015-06-18 09:50:00,70.47,70.49,70.36,70.39,58014.0,58.7433,58.76,58.6516,58.6766,58014.0
2015-06-18 09:55:00,70.38,70.42,70.31,70.42,34658.0,58.6683,58.7016,58.6099,58.7016,34658.0
2015-06-18 10:00:00,70.43,70.44,70.34,70.39,33034.0,58.71,58.7183,58.6349,58.6766,33034.0
2015-06-18 10:05:00,70.39,70.59,70.37,70.54,57497.0,58.6766,58.8433,58.6599,58.8017,57497.0
2015-06-18 10:10:00,70.55,70.56,70.47,70.49,36171.0,58.81,58.8183,58.7433,58.76,36171.0
2015-06-18 10:15:00,70.49,70.5,70.43,70.44,29369.0,58.76,58.7683,58.71,58.7183,29369.0
2015-06-18 10:20:00,70.44,70.58,70.43,70.57,35539.0,58.7183,58.835,58.71,58.8267,35539.0
2015-06-18 10:25:00,70.57,70.59,70.55,70.57,24427.0,58.8267,58.8433,58.81,58.8267,24427.0
2015-06-18 10:30:00,70.56,70.58,70.51,70.52,33707.0,58.8183,58.835,58.7766,58.785,33707.0
2015-06-18 10:35:00,70.53,70.57,70.51,70.52,18729.0,58.7933,58.8267,58.7766,58.785,18729.0
2015-06-18 10:40:00,70.53,70.54,70.47,70.52,34622.0,58.7933,58.8017,58.7433,58.785,34622.0
2015-06-18 10:45:00,70.52,70.63,70.52,70.58,23260.0,58.785,58.8767,58.785,58.835,23260.0
2015-06-18 10:50:00,70.58,70.61,70.55,70.58,24161.0,58.835,58.86,58.81,58.835,24161.0
2015-06-18 10:55:00,70.58,70.65,70.57,70.65,38549.0,58.835,58.8933,58.8267,58.8933,38549.0
2015-06-18 11:00:00,70.65,70.67,70.59,70.64,40081.0,58.8933,58.91,58.8433,58.885,40081.0
2015-06-18 11:05:00,70.64,70.69,70.61,70.65,46437.0,58.885,58.9267,58.86,58.8933,46437.0
2015-06-18 11:10:00,70.66,70.67,70.56,70.58,31967.0,58.9017,58.91,58.8183,58.835,31967.0
2015-06-18 11:15:00,70.57,70.58,70.5,70.54,23949.0,58.8267,58.835,58.7683,58.8017,23949.0
2015-06-18 11:20:00,70.55,70.57,70.52,70.52,25080.0,58.81,58.8267,58.785,58.785,25080.0
2015-06-18 11:25:00,70.52,70.55,70.52,70.55,31537.0,58.785,58.81,58.785,58.81,31537.0
2015-06-18 11:30:00,70.55,70.58,70.53,70.55,30108.0,58.81,58.835,58.7933,58.81,30108.0
2015-06-18 11:35:00,70.55,70.57,70.54,70.56,25586.0,58.81,58.8267,58.8017,58.8183,25586.0
2015-06-18 11:40:00,70.56,70.65,70.56,70.65,34024.0,58.8183,58.8933,58.8183,58.8933,34024.0
2015-06-18 11:45:00,70.66,70.7,70.65,70.65,21700.0,58.9017,58.935,58.8933,58.8933,21700.0
2015-06-18 11:50:00,70.65,70.66,70.57,70.58,27331.0,58.8933,58.9017,58.8267,58.835,27331.0
2015-06-18 11:55:00,70.58,70.61,70.52,70.53,67589.0,58.835,58.86,58.785,58.7933,67589.0
2015-06-18 12:00:00,70.53,70.57,70.51,70.54,30961.0,58.7933,58.8267,58.7766,58.8017,30961.0
2015-06-18 12:05:00,70.54,70.54,70.46,70.47,30249.0,58.8017,58.8017,58.735,58.7433,30249.0
2015-06-18 12:10:00,70.47,70.5,70.46,70.47,23530.0,58.7433,58.7683,58.735,58.7433,23530.0
2015-06-18 12:15:00,70.48,70.53,70.43,70.53,27634.0,58.7516,58.7933,58.71,58.7933,27634.0
2015-06-18 12:20:00,70.53,70.63,70.51,70.62,42875.0,58.7933,58.8767,58.7766,58.8683,42875.0
2015-06-18 12:25:00,70.63,70.63,70.58,70.58,21120.0,58.8767,58.8767,58.835,58.835,21120.0
2015-06-18 12:30:00,70.58,70.7,70.57,70.67,35245.0,58.835,58.935,58.8267,58.91,35245.0
2015-06-18 12:35:00,70.68,70.7,70.54,70.59,33444.0,58.9184,58.935,58.8017,58.8433,33444.0
2015-06-18 12:40:00,70.59,70.59,70.53,70.56,27028.0,58.8433,58.8433,58.7933,58.8183,27028.0
2015-06-18 12:45:00,70.56,70.58,70.53,70.56,20271.0,58.8183,58.835,58.7933,58.8183,20271.0
2015-06-18 12:50:00,70.57,70.58,70.51,70.51,16009.0,58.8267,58.835,58.7766,58.7766,16009.0
2015-06-18 12:55:00,70.51,70.52,70.49,70.51,13506.0,58.7766,58.785,58.76,58.7766,13506.0
2015-06-18 13:00:00,70.51,70.59,70.5,70.57,31320.0,58.7766,58.8433,58.7683,58.8267,31320.0
2015-06-18 13:05:00,70.57,70.58,70.46,70.46,29501.0,58.8267,58.835,58.735,58.735,29501.0
2015-06-18 13:10:00,70.46,70.53,70.44,70.51,19637.0,58.735,58.7933,58.7183,58.7766,19637.0
2015-06-18 13:15:00,70.5,70.51,70.47,70.48,31268.0,58.7683,58.7766,58.7433,58.7516,31268.0
2015-06-18 13:20:00,70.48,70.52,70.45,70.49,48183.0,58.7516,58.785,58.7266,58.76,48183.0
2015-06-18 13:25:00,70.48,70.53,70.46,70.52,33608.0,58.7516,58.7933,58.735,58.785,33608.0
2015-06-18 13:30:00,70.52,70.53,70.44,70.45,54138.0,58.785,58.7933,58.7183,58.7266,54138.0
2015-06-18 13:35:00,70.45,70.52,70.44,70.52,41150.0,58.7266,58.785,58.7183,58.785,41150.0
2015-06-18 13:40:00,70.52,70.53,70.5,70.51,15765.0,58.785,58.7933,58.7683,58.7766,15765.0
2015-06-18 13:45:00,70.51,70.51,70.43,70.43,29130.0,58.7766,58.7766,58.71,58.71,29130.0
2015-06-18 13:50:00,70.43,70.45,70.42,70.42,22072.0,58.71,58.7266,58.7016,58.7016,22072.0
2015-06-18 13:55:00,70.43,70.45,70.41,70.43,33139.0,58.71,58.7266,58.6933,58.71,33139.0
2015-06-18 14:00:00,70.43,70.46,70.41,70.45,33099.0,58.71,58.735,58.6933,58.7266,33099.0
2015-06-18 14:05:00,70.45,70.49,70.42,70.42,23039.0,58.7266,58.76,58.7016,58.7016,23039.0
2015-06-18 14:10:00,70.42,70.48,70.4,70.45,26862.0,58.7016,58.7516,58.6849,58.7266,26862.0
2015-06-18 14:15:00,70.45,70.46,70.42,70.45,32911.0,58.7266,58.735,58.7016,58.7266,32911.0
2015-06-18 14:20:00,70.45,70.51,70.45,70.47,35915.0,58.7266,58.7766,58.7266,58.7433,35915.0
2015-06-18 14:25:00,70.47,70.48,70.38,70.38,27550.0,58.7433,58.7516,58.6683,58.6683,27550.0
2015-06-18 14:30:00,70.38,70.44,70.38,70.42,39216.0,58.6683,58.7183,58.6683,58.7016,39216.0
2015-06-18 14:35:00,70.42,70.44,70.4,70.42,40242.0,58.7016,58.7183,58.6849,58.7016,40242.0
2015-06-18 14:40:00,70.42,70.43,70.4,70.41,39679.0,58.7016,58.71,58.6849,58.6933,39679.0
2015-06-18 14:45:00,70.4,70.45,70.4,70.43,37328.0,58.6849,58.7266,58.6849,58.71,37328.0
2015-06-18 14:50:00,70.44,70.44,70.37,70.4,71403.0,58.7183,58.7183,58.6599,58.6849,71403.0
2015-06-18 14:55:00,70.4,70.41,70.37,70.38,37011.0,58.6849,58.6933,58.6599,58.6683,37011.0
2015-06-18 15:00:00,70.38,70.39,70.3,70.32,89713.0,58.6683,58.6766,58.6016,58.6183,89713.0
2015-06-18 15:05:00,70.33,70.36,70.28,70.28,53769.0,58.6266,58.6516,58.5849,58.5849,53769.0
2015-06-18 15:10:00,70.28,70.3,70.26,70.28,50616.0,58.5849,58.6016,58.5682,58.5849,50616.0
2015-06-18 15:15:00,70.28,70.3,70.25,70.29,75051.0,58.5849,58.6016,58.5599,58.5933,75051.0
2015-06-18 15:20:00,70.29,70.36,70.28,70.36,45978.0,58.5933,58.6516,58.5849,58.6516,45978.0
2015-06-18 15:25:00,70.36,70.38,70.32,70.34,64650.0,58.6516,58.6683,58.6183,58.6349,64650.0
2015-06-18 15:30:00,70.34,70.37,70.28,70.28,100913.0,58.6349,58.6599,58.5849,58.5849,100913.0
2015-06-18 15:35:00,70.28,70.3,70.21,70.21,89326.0,58.5849,58.6016,58.5266,58.5266,89326.0
2015-06-18 15:40:00,70.21,70.29,70.21,70.27,108325.0,58.5266,58.5933,58.5266,58.5766,108325.0
2015-06-18 15:45:00,70.26,70.27,70.23,70.23,97227.0,58.5682,58.5766,58.5432,58.5432,97227.0
2015-06-18 15:50:00,70.23,70.25,70.18,70.19,105326.0,58.5432,58.5599,58.5016,58.5099,105326.0
2015-06-18 15:55:00,70.19,70.19,70.12,70.15,329977.0,58.5099,58.5099,58.4515,58.4765,329977.0
2015-06-19 09:30:00,69.93,69.97,69.84,69.86,1096382.0,58.2932,58.3265,58.2181,58.2348,1096382.0
2015-06-19 09:35:00,69.88,70.0,69.79,69.8,82449.0,58.2515,58.3515,58.1765,58.1848,82449.0
2015-06-19 09:40:00,69.8,69.93,69.71,69.83,79163.0,58.1848,58.2932,58.1098,58.2098,79163.0
2015-06-19 09:45:00,69.81,69.87,69.74,69.82,95871.0,58.1931,58.2431,58.1348,58.2015,95871.0
2015-06-19 09:50:00,69.79,69.95,69.79,69.95,63293.0,58.1765,58.3098,58.1765,58.3098,63293.0
2015-06-19 09:55:00,69.95,70.1,69.91,70.08,63723.0,58.3098,58.4349,58.2765,58.4182,63723.0
2015-06-19 10:00:00,70.1,70.14,70.02,70.02,48834.0,58.4349,58.4682,58.3682,58.3682,48834.0
2015-06-19 10:05:00,70.03,70.16,70.03,70.12,41861.0,58.3765,58.4849,58.3765,58.4515,41861.0
2015-06-19 10:10:00,70.12,70.28,70.12,70.25,41568.0,58.4515,58.5849,58.4515,58.5599,41568.0
2015-06-19 10:15:00,70.26,70.28,70.2,70.22,48610.0,58.5682,58.5849,58.5182,58.5349,48610.0
2015-06-19 10:20:00,70.22,70.24,70.17,70.22,43875.0,58.5349,58.5516,58.4932,58.5349,43875.0
2015-06-19 10:25:00,70.22,70.32,70.2,70.31,44254.0,58.5349,58.6183,58.5182,58.6099,44254.0
2015-06-19 10:30:00,70.33,70.33,70.23,70.25,35555.0,58.6266,58.6266,58.5432,58.5599,35555.0
2015-06-19 10:35:00,70.26,70.29,70.18,70.19,83521.0,58.5682,58.5933,58.5016,58.5099,83521.0
2015-06-19 10:40:00,70.19,70.26,70.18,70.24,39238.0,58.5099,58.5682,58.5016,58.5516,39238.0
2015-06-19 10:45:00,70.24,70.26,70.22,70.25,51376.0,58.5516,58.5682,58.5349,58.5599,51376.0
2015-06-19 10:50:00,70.25,70.25,70.18,70.23,78974.0,58.5599,58.5599,58.5016,58.5432,78974.0
2015-06-19 10:55:00,70.23,70.25,70.16,70.19,36891.0,58.5432,58.5599,58.4849,58.5099,36891.0
2015-06-19 11:00:00,70.19,70.19,70.1,70.1,41163.0,58.5099,58.5099,58.4349,58.4349,41163.0
2015-06-19 11:05:00,70.11,70.12,70.05,70.08,44308.0,58.4432,58.4515,58.3932,58.4182,44308.0
2015-06-19 11:10:00,70.08,70.13,70.07,70.13,36685.0,58.4182,58.4599,58.4099,58.4599,36685.0
2015-06-19 11:15:00,70.13,70.15,70.12,70.13,49039.0,58.4599,58.4765,58.4515,58.4599,49039.0
2015-06-19 11:20:00,70.13,70.16,70.11,70.13,40461.0,58.4599,58.4849,58.4432,58.4599,40461.0
2015-06-19 11:25:00,70.14,70.24,70.14,70.19,57924.0,58.4682,58.5516,58.4682,58.5099,57924.0
2015-06-19 11:30:00,70.19,70.23,70.16,70.23,39155.0,58.5099,58.5432,58.4849,58.5432,39155.0
2015-06-19 11:35:00,70.23,70.25,70.13,70.16,57403.0,58.5432,58.5599,58.4599,58.4849,57403.0
2015-06-19 11:40:00,70.15,70.22,70.15,70.18,37568.0,58.4765,58.5349,58.4765,58.5016,37568.0
2015-06-19 11:45:00,70.19,70.21,70.12,70.2,41594.0,58.5099,58.5266,58.4515,58.5182,41594.0
2015-06-19 11:50:00,70.2,70.25,70.19,70.24,26080.0,58.5182,58.5599,58.5099,58.5516,26080.0
2015-06-19 11:55:00,70.24,70.25,70.16,70.19,28814.0,58.5516,58.5599,58.4849,58.5099,28814.0
2015-06-19 12:00:00,70.18,70.19,70.13,70.16,39961.0,58.5016,58.5099,58.4599,58.4849,39961.0
2015-06-19 12:05:00,70.15,70.15,70.05,70.06,50604.0,58.4765,58.4765,58.3932,58.4015,50604.0
2015-06-19 12:10:00,70.06,70.09,70.05,70.07,29054.0,58.4015,58.4265,58.3932,58.4099,29054.0
2015-06-19 12:15:00,70.08,70.17,70.08,70.17,27189.0,58.4182,58.4932,58.4182,58.4932,27189.0
2015-06-19 12:20:00,70.17,70.18,70.1,70.11,30571.0,58.4932,58.5016,58.4349,58.4432,30571.0
2015-06-19 12:25:00,70.11,70.18,70.1,70.17,23291.0,58.4432,58.5016,58.4349,58.4932,23291.0
2015-06-19 12:30:00,70.16,70.25,70.11,70.25,24661.0,58.4849,58.5599,58.4432,58.5599,24661.0
2015-06-19 12:35:00,70.24,70.25,70.2,70.21,33035.0,58.5516,58.5599,58.5182,58.5266,33035.0
2015-06-19 12:40:00,70.21,70.25,70.2,70.24,22831.0,58.5266,58.5599,58.5182,58.5516,22831.0
2015-06-19 12:45:00,70.24,70.25,70.22,70.23,47778.0,58.5516,58.5599,58.5349,58.5432,47778.0
2015-06-19 12:50:00,70.23,70.24,70.19,70.21,26990.0,58.5432,58.5516,58.5099,58.5266,26990.0
2015-06-19 12:55:00,70.22,70.28,70.2,70.28,27353.0,58.5349,58.5849,58.5182,58.5849,27353.0
2015-06-19 13:00:00,70.28,70.35,70.24,70.34,50709.0,58.5849,58.6433,58.5516,58.6349,50709.0
2015-06-19 13:05:00,70.35,70.35,70.27,70.28,28667.0,58.6433,58.6433,58.5766,58.5849,28667.0
2015-06-19 13:10:00,70.28,70.34,70.27,70.33,31245.0,58.5849,58.6349,58.5766,58.6266,31245.0
2015-06-19 13:15:00,70.33,70.41,70.33,70.4,29409.0,58.6266,58.6933,58.6266,58.6849,29409.0
2015-06-19 13:20:00,70.4,70.43,70.39,70.43,34636.0,58.6849,58.71,58.6766,58.71,34636.0
2015-06-19 13:25:00,70.43,70.45,70.4,70.42,24583.0,58.71,58.7266,58.6849,58.7016,24583.0
2015-06-19 13:30:00,70.42,70.48,70.41,70.46,32664.0,58.7016,58.7516,58.6933,58.735,32664.0
2015-06-19 13:35:00,70.45,70.49,70.43,70.44,29723.0,58.7266,58.76,58.71,58.7183,29723.0
2015-06-19 13:40:00,70.44,70.45,70.37,70.38,36839.0,58.7183,58.7266,58.6599,58.6683,36839.0
2015-06-19 13:45:00,70.37,70.45,70.37,70.43,33813.0,58.6599,58.7266,58.6599,58.71,33813.0
2015-06-19 13:50:00,70.44,70.44,70.39,70.41,35845.0,58.7183,58.7183,58.6766,58.6933,35845.0
2015-06-19 13:55:00,70.41,70.41,70.37,70.39,49142.0,58.6933,58.6933,58.6599,58.6766,49142.0
2015-06-19 14:00:00,70.4,70.41,70.31,70.31,56545.0,58.6849,58.6933,58.6099,58.6099,56545.0
2015-06-19 14:05:00,70.32,70.34,70.28,70.29,40267.0,58.6183,58.6349,58.5849,58.5933,40267.0
2015-06-19 14:10:00,70.28,70.34,70.27,70.3,45316.0,58.5849,58.6349,58.5766,58.6016,45316.0
2015-06-19 14:15:00,70.3,70.31,70.25,70.3,250016.0,58.6016,58.6099,58.5599,58.6016,250016.0
2015-06-19 14:20:00,70.29,70.31,70.21,70.22,41118.0,58.5933,58.6099,58.5266,58.5349,41118.0
2015-06-19 14:25:00,70.22,70.24,70.14,70.24,56812.0,58.5349,58.5516,58.4682,58.5516,56812.0
2015-06-19 14:30:00,70.24,70.24,70.15,70.23,46598.0,58.5516,58.5516,58.4765,58.5432,46598.0
2015-06-19 14:35:00,70.23,70.27,70.2,70.26,54079.0,58.5432,58.5766,58.5182,58.5682,54079.0
2015-06-19 14:40:00,70.27,70.27,70.21,70.21,52409.0,58.5766,58.5766,58.5266,58.5266,52409.0
2015-06-19 14:45:00,70.22,70.22,70.15,70.2,75282.0,58.5349,58.5349,58.4765,58.5182,75282.0
2015-06-19 14:50:00,70.2,70.22,70.14,70.14,76447.0,58.5182,58.5349,58.4682,58.4682,76447.0
2015-06-19 14:55:00,70.14,70.18,70.12,70.12,79773.0,58.4682,58.5016,58.4515,58.4515,79773.0
2015-06-19 15:00:00,70.13,70.14,70.05,70.06,72211.0,58.4599,58.4682,58.3932,58.4015,72211.0
2015-06-19 15:05:00,70.06,70.08,70.03,70.06,64982.0,58.4015,58.4182,58.3765,58.4015,64982.0
2015-06-19 15:10:00,70.06,70.07,70.01,70.04,153606.0,58.4015,58.4099,58.3598,58.3849,153606.0
2015-06-19 15:15:00,70.03,70.03,69.91,69.93,120356.0,58.3765,58.3765,58.2765,58.2932,120356.0
2015-06-19 15:20:00,69.92,69.96,69.89,69.89,111127.0,58.2848,58.3182,58.2598,58.2598,111127.0
2015-06-19 15:25:00,69.9,69.92,69.86,69.86,88599.0,58.2682,58.2848,58.2348,58.2348,88599.0
2015-06-19 15:30:00,69.87,69.9,69.84,69.88,167081.0,58.2431,58.2682,58.2181,58.2515,167081.0
2015-06-19 15:35:00,69.88,69.89,69.84,69.87,121390.0,58.2515,58.2598,58.2181,58.2431,121390.0
2015-06-19 15:40:00,69.87,69.88,69.84,69.85,159270.0,58.2431,58.2515,58.2181,58.2265,159270.0
2015-06-19 15:45:00,69.86,70.11,69.85,70.09,293820.0,58.2348,58.4432,58.2265,58.4265,293820.0
2015-06-19 15:50:00,70.1,70.1,69.99,69.99,204385.0,58.4349,58.4349,58.3432,58.3432,204385.0
2015-06-19 15:55:00,70.0,70.06,69.9,69.92,829139.0,58.3515,58.4015,58.2682,58.2848,829139.0
2015-06-22 09:30:00,70.49,70.57,70.17,70.23,117154.0,58.76,58.8267,58.4932,58.5432,117154.0
2015-06-22 09:35:00,70.23,70.25,70.14,70.18,40038.0,58.5432,58.5599,58.4682,58.5016,40038.0
2015-06-22 09:40:00,70.19,70.34,70.05,70.34,91033.0,58.5099,58.6349,58.3932,58.6349,91033.0
2015-06-22 09:45:00,70.34,70.36,70.21,70.25,173021.0,58.6349,58.6516,58.5266,58.5599,173021.0
2015-06-22 09:50:00,70.25,70.26,70.13,70.15,43083.0,58.5599,58.5682,58.4599,58.4765,43083.0
2015-06-22 09:55:00,70.14,70.29,70.09,70.29,66986.0,58.4682,58.5933,58.4265,58.5933,66986.0
2015-06-22 10:00:00,70.28,70.45,70.27,70.38,34616.0,58.5849,58.7266,58.5766,58.6683,34616.0
2015-06-22 10:05:00,70.38,70.6,70.37,70.59,66986.0,58.6683,58.8517,58.6599,58.8433,66986.0
2015-06-22 10:10:00,70.59,70.69,70.58,70.63,45945.0,58.8433,58.9267,58.835,58.8767,45945.0
2015-06-22 10:15:00,70.64,70.67,70.53,70.55,72661.0,58.885,58.91,58.7933,58.81,72661.0
2015-06-22 10:20:00,70.55,70.56,70.44,70.44,44586.0,58.81,58.8183,58.7183,58.7183,44586.0
2015-06-22 10:25:00,70.45,70.45,70.39,70.43,46296.0,58.7266,58.7266,58.6766,58.71,46296.0
2015-06-22 10:30:00,70.43,70.49,70.42,70.42,47928.0,58.71,58.76,58.7016,58.7016,47928.0
2015-06-22 10:35:00,70.43,70.59,70.42,70.59,24363.0,58.71,58.8433,58.7016,58.8433,24363.0
2015-06-22 10:40:00,70.58,70.67,70.56,70.62,144291.0,58.835,58.91,58.8183,58.8683,144291.0
2015-06-22 10:45:00,70.64,70.7,70.56,70.56,38673.0,58.885,58.935,58.8183,58.8183,38673.0
2015-06-22 10:50:00,70.56,70.65,70.54,70.64,22856.0,58.8183,58.8933,58.8017,58.885,22856.0
2015-06-22 10:55:00,70.65,70.69,70.63,70.68,29213.0,58.8933,58.9267,58.8767,58.9184,29213.0
2015-06-22 11:00:00,70.68,70.68,70.62,70.68,47276.0,58.9184,58.9184,58.8683,58.9184,47276.0
2015-06-22 11:05:00,70.69,70.73,70.68,70.7,84157.0,58.9267,58.96,58.9184,58.935,84157.0
2015-06-22 11:10:00,70.7,70.73,70.68,70.7,41462.0,58.935,58.96,58.9184,58.935,41462.0
2015-06-22 11:15:00,70.7,70.7,70.66,70.69,25941.0,58.935,58.935,58.9017,58.9267,25941.0
2015-06-22 11:20:00,70.68,70.74,70.68,70.69,35243.0,58.9184,58.9684,58.9184,58.9267,35243.0
2015-06-22 11:25:00,70.68,70.7,70.63,70.63,29550.0,58.9184,58.935,58.8767,58.8767,29550.0
2015-06-22 11:30:00,70.63,70.71,70.63,70.71,30097.0,58.8767,58.9434,58.8767,58.9434,30097.0
2015-06-22 11:35:00,70.71,70.71,70.66,70.67,25283.0,58.9434,58.9434,58.9017,58.91,25283.0
2015-06-22 11:40:00,70.67,70.67,70.6,70.64,37493.0,58.91,58.91,58.8517,58.885,37493.0
2015-06-22 11:45:00,70.64,70.7,70.62,70.7,23342.0,58.885,58.935,58.8683,58.935,23342.0
2015-06-22 11:50:00,70.7,70.71,70.59,70.6,36418.0,58.935,58.9434,58.8433,58.8517,36418.0
2015-06-22 11:55:00,70.6,70.6,70.48,70.48,49024.0,58.8517,58.8517,58.7516,58.7516,49024.0
2015-06-22 12:00:00,70.49,70.51,70.46,70.47,30383.0,58.76,58.7766,58.735,58.7433,30383.0
2015-06-22 12:05:00,70.47,70.47,70.43,70.43,34876.0,58.7433,58.7433,58.71,58.71,34876.0
2015-06-22 12:10:00,70.43,70.47,70.39,70.42,28309.0,58.71,58.7433,58.6766,58.7016,28309.0
2015-06-22 12:15:00,70.42,70.45,70.39,70.4,32175.0,58.7016,58.7266,58.6766,58.6849,32175.0
2015-06-22 12:20:00,70.4,70.45,70.37,70.39,30138.0,58.6849,58.7266,58.6599,58.6766,30138.0
2015-06-22 12:25:00,70.39,70.42,70.34,70.38,21152.0,58.6766,58.7016,58.6349,58.6683,21152.0
2015-06-22 12:30:00,70.38,70.44,70.37,70.44,20116.0,58.6683,58.7183,58.6599,58.7183,20116.0
2015-06-22 12:35:00,70.45,70.51,70.43,70.51,18880.0,58.7266,58.7766,58.71,58.7766,18880.0
2015-06-22 12:40:00,70.51,70.51,70.48,70.48,22789.0,58.7766,58.7766,58.7516,58.7516,22789.0
2015-06-22 12:45:00,70.48,70.48,70.43,70.45,24481.0,58.7516,58.7516,58.71,58.7266,24481.0
2015-06-22 12:50:00,70.45,70.51,70.45,70.51,16723.0,58.7266,58.7766,58.7266,58.7766,16723.0
2015-06-22 12:55:00,70.51,70.53,70.49,70.5,11736.0,58.7766,58.7933,58.76,58.7683,11736.0
2015-06-22 13:00:00,70.5,70.5,70.45,70.48,20565.0,58.7683,58.7683,58.7266,58.7516,20565.0
2015-06-22 13:05:00,70.48,70.5,70.43,70.44,23585.0,58.7516,58.7683,58.71,58.7183,23585.0
2015-06-22 13:10:00,70.44,70.46,70.42,70.44,20968.0,58.7183,58.735,58.7016,58.7183,20968.0
2015-06-22 13:15:00,70.43,70.45,70.35,70.37,26938.0,58.71,58.7266,58.6433,58.6599,26938.0
2015-06-22 13:20:00,70.37,70.4,70.36,70.4,27255.0,58.6599,58.6849,58.6516,58.6849,27255.0
2015-06-22 13:25:00,70.41,70.41,70.35,70.36,19673.0,58.6933,58.6933,58.6433,58.6516,19673.0
2015-06-22 13:30:00,70.36,70.38,70.31,70.38,44142.0,58.6516,58.6683,58.6099,58.6683,44142.0
2015-06-22 13:35:00,70.37,70.38,70.29,70.3,29296.0,58.6599,58.6683,58.5933,58.6016,29296.0
2015-06-22 13:40:00,70.3,70.36,70.29,70.31,31287.0,58.6016,58.6516,58.5933,58.6099,31287.0
2015-06-22 13:45:00,70.31,70.43,70.31,70.41,24128.0,58.6099,58.71,58.6099,58.6933,24128.0
2015-06-22 13:50:00,70.42,70.5,70.42,70.44,21948.0,58.7016,58.7683,58.7016,58.7183,21948.0
2015-06-22 13:55:00,70.44,70.5,70.42,70.5,61262.0,58.7183,58.7683,58.7016,58.7683,61262.0
2015-06-22 14:00:00,70.5,70.53,70.48,70.51,22403.0,58.7683,58.7933,58.7516,58.7766,22403.0
2015-06-22 14:05:00,70.51,70.57,70.51,70.55,28978.0,58.7766,58.8267,58.7766,58.81,28978.0
2015-06-22 14:10:00,70.56,70.6,70.56,70.56,36903.0,58.8183,58.8517,58.8183,58.8183,36903.0
2015-06-22 14:15:00,70.56,70.59,70.56,70.58,26384.0,58.8183,58.8433,58.8183,58.835,26384.0
2015-06-22 14:20:00,70.58,70.6,70.56,70.56,32737.0,58.835,58.8517,58.8183,58.8183,32737.0
2015-06-22 14:25:00,70.56,70.56,70.48,70.48,25163.0,58.8183,58.8183,58.7516,58.7516,25163.0
2015-06-22 14:30:00,70.48,70.48,70.4,70.43,46682.0,58.7516,58.7516,58.6849,58.71,46682.0
2015-06-22 14:35:00,70.43,70.49,70.43,70.45,38946.0,58.71,58.76,58.71,58.7266,38946.0
2015-06-22 14:40:00,70.44,70.45,70.4,70.44,22918.0,58.7183,58.7266,58.6849,58.7183,22918.0
2015-06-22 14:45:00,70.44,70.44,70.37,70.39,38059.0,58.7183,58.7183,58.6599,58.6766,38059.0
2015-06-22 14:50:00,70.4,70.47,70.38,70.47,41168.0,58.6849,58.7433,58.6683,58.7433,41168.0
2015-06-22 14:55:00,70.47,70.49,70.38,70.4,49375.0,58.7433,58.76,58.6683,58.6849,49375.0
2015-06-22 15:00:00,70.4,70.41,70.35,70.35,49134.0,58.6849,58.6933,58.6433,58.6433,49134.0
2015-06-22 15:05:00,70.35,70.44,70.34,70.43,34507.0,58.6433,58.7183,58.6349,58.71,34507.0
2015-06-22 15:10:00,70.44,70.44,70.39,70.39,34603.0,58.7183,58.7183,58.6766,58.6766,34603.0
2015-06-22 15:15:00,70.39,70.39,70.3,70.31,49194.0,58.6766,58.6766,58.6016,58.6099,49194.0
2015-06-22 15:20:00,70.31,70.37,70.29,70.36,50180.0,58.6099,58.6599,58.5933,58.6516,50180.0
2015-06-22 15:25:00,70.37,70.41,70.36,70.39,28576.0,58.6599,58.6933,58.6516,58.6766,28576.0
2015-06-22 15:30:00,70.39,70.4,70.34,70.39,71419.0,58.6766,58.6849,58.6349,58.6766,71419.0
2015-06-22 15:35:00,70.39,70.39,70.32,70.35,67254.0,58.6766,58.6766,58.6183,58.6433,67254.0
2015-06-22 15:40:00,70.35,70.41,70.34,70.39,68674.0,58.6433,58.6933,58.6349,58.6766,68674.0
2015-06-22 15:45:00,70.38,70.38,70.32,70.36,80599.0,58.6683,58.6683,58.6183,58.6516,80599.0
2015-06-22 15:50:00,70.36,70.36,70.26,70.26,82452.0,58.6516,58.6516,58.5682,58.5682,82452.0
2015-06-22 15:55:00,70.26,70.3,70.21,70.29,147398.0,58.5682,58.6016,58.5266,58.5933,147398.0
2015-06-23 09:30:00,70.93,70.97,70.36,70.42,96427.0,59.1268,59.1601,58.6516,58.7016,96427.0
2015-06-23 09:35:00,70.45,70.51,70.3,70.33,81898.0,58.7266,58.7766,58.6016,58.6266,81898.0
2015-06-23 09:40:00,70.34,70.62,70.34,70.6,44828.0,58.6349,58.8683,58.6349,58.8517,44828.0
2015-06-23 09:45:00,70.61,70.66,70.46,70.54,78606.0,58.86,58.9017,58.735,58.8017,78606.0
2015-06-23 09:50:00,70.53,70.57,70.43,70.48,69009.0,58.7933,58.8267,58.71,58.7516,69009.0
2015-06-23 09:55:00,70.49,70.54,70.46,70.53,49937.0,58.76,58.8017,58.735,58.7933,49937.0
2015-06-23 10:00:00,70.52,70.63,70.51,70.58,168265.0,58.785,58.8767,58.7766,58.835,168265.0
2015-06-23 10:05:00,70.59,70.63,70.57,70.62,84741.0,58.8433,58.8767,58.8267,58.8683,84741.0
2015-06-23 10:10:00,70.62,70.67,70.55,70.61,68198.0,58.8683,58.91,58.81,58.86,68198.0
2015-06-23 10:15:00,70.61,70.66,70.39,70.39,60355.0,58.86,58.9017,58.6766,58.6766,60355.0
2015-06-23 10:20:00,70.39,70.53,70.37,70.53,51405.0,58.6766,58.7933,58.6599,58.7933,51405.0
2015-06-23 10:25:00,70.53,70.53,70.43,70.49,34363.0,58.7933,58.7933,58.71,58.76,34363.0
2015-06-23 10:30:00,70.49,70.59,70.49,70.51,27859.0,58.76,58.8433,58.76,58.7766,27859.0
2015-06-23 10:35:00,70.5,70.5,70.41,70.45,67995.0,58.7683,58.7683,58.6933,58.7266,67995.0
2015-06-23 10:40:00,70.45,70.54,70.4,70.52,61629.0,58.7266,58.8017,58.6849,58.785,61629.0
2015-06-23 10:45:00,70.53,70.54,70.41,70.41,41634.0,58.7933,58.8017,58.6933,58.6933,41634.0
2015-06-23 10:50:00,70.42,70.48,70.36,70.48,35317.0,58.7016,58.7516,58.6516,58.7516,35317.0
2015-06-23 10:55:00,70.49,70.5,70.45,70.5,17505.0,58.76,58.7683,58.7266,58.7683,17505.0
2015-06-23 11:00:00,70.49,70.54,70.47,70.54,34522.0,58.76,58.8017,58.7433,58.8017,34522.0
2015-06-23 11:05:00,70.54,70.58,70.5,70.58,32274.0,58.8017,58.835,58.7683,58.835,32274.0
2015-06-23 11:10:00,70.58,70.58,70.53,70.53,35268.0,58.835,58.835,58.7933,58.7933,35268.0
2015-06-23 11:15:00,70.53,70.53,70.49,70.5,37239.0,58.7933,58.7933,58.76,58.7683,37239.0
2015-06-23 11:20:00,70.5,70.52,70.45,70.48,29880.0,58.7683,58.785,58.7266,58.7516,29880.0
2015-06-23 11:25:00,70.48,70.5,70.45,70.46,21742.0,58.7516,58.7683,58.7266,58.735,21742.0
2015-06-23 11:30:00,70.47,70.6,70.46,70.58,38620.0,58.7433,58.8517,58.735,58.835,38620.0
2015-06-23 11:35:00,70.58,70.66,70.56,70.64,28776.0,58.835,58.9017,58.8183,58.885,28776.0
2015-06-23 11:40:00,70.65,70.69,70.65,70.67,19536.0,58.8933,58.9267,58.8933,58.91,19536.0
2015-06-23 11:45:00,70.68,70.74,70.67,70.74,20670.0,58.9184,58.9684,58.91,58.9684,20670.0
2015-06-23 11:50:00,70.74,70.74,70.66,70.69,25501.0,58.9684,58.9684,58.9017,58.9267,25501.0
2015-06-23 11:55:00,70.7,70.7,70.55,70.55,26147.0,58.935,58.935,58.81,58.81,26147.0
2015-06-23 12:00:00,70.55,70.57,70.52,70.52,23110.0,58.81,58.8267,58.785,58.785,23110.0
2015-06-23 12:05:00,70.53,70.53,70.47,70.5,19359.0,58.7933,58.7933,58.7433,58.7683,19359.0
2015-06-23 12:10:00,70.51,70.56,70.51,70.56,14749.0,58.7766,58.8183,58.7766,58.8183,14749.0
2015-06-23 12:15:00,70.56,70.59,70.55,70.56,13675.0,58.8183,58.8433,58.81,58.8183,13675.0
2015-06-23 12:20:00,70.56,70.56,70.46,70.48,25989.0,58.8183,58.8183,58.735,58.7516,25989.0
2015-06-23 12:25:00,70.48,70.51,70.46,70.47,23626.0,58.7516,58.7766,58.735,58.7433,23626.0
2015-06-23 12:30:00,70.46,70.54,70.46,70.51,18880.0,58.735,58.8017,58.735,58.7766,18880.0
2015-06-23 12:35:00,70.51,70.52,70.46,70.46,13529.0,58.7766,58.785,58.735,58.735,13529.0
2015-06-23 12:40:00,70.46,70.52,70.45,70.52,28058.0,58.735,58.785,58.7266,58.785,28058.0
2015-06-23 12:45:00,70.52,70.56,70.51,70.51,13202.0,58.785,58.8183,58.7766,58.7766,13202.0
2015-06-23 12:50:00,70.51,70.52,70.5,70.52,23619.0,58.7766,58.785,58.7683,58.785,23619.0
2015-06-23 12:55:00,70.52,70.54,70.5,70.52,15480.0,58.785,58.8017,58.7683,58.785,15480.0
2015-06-23 13:00:00,70.52,70.58,70.52,70.58,25555.0,58.785,58.835,58.785,58.835,25555.0
2015-06-23 13:05:00,70.58,70.59,70.52,70.55,31026.0,58.835,58.8433,58.785,58.81,31026.0
2015-06-23 13:10:00,70.54,70.54,70.45,70.45,57531.0,58.8017,58.8017,58.7266,58.7266,57531.0
2015-06-23 13:15:00,70.45,70.45,70.4,70.43,49200.0,58.7266,58.7266,58.6849,58.71,49200.0
2015-06-23 13:20:00,70.44,70.45,70.4,70.4,30997.0,58.7183,58.7266,58.6849,58.6849,30997.0
2015-06-23 13:25:00,70.41,70.45,70.41,70.43,17415.0,58.6933,58.7266,58.6933,58.71,17415.0
2015-06-23 13:30:00,70.43,70.48,70.41,70.48,16962.0,58.71,58.7516,58.6933,58.7516,16962.0
2015-06-23 13:35:00,70.49,70.57,70.49,70.56,16400.0,58.76,58.8267,58.76,58.8183,16400.0
2015-06-23 13:40:00,70.56,70.62,70.55,70.61,23718.0,58.8183,58.8683,58.81,58.86,23718.0
2015-06-23 13:45:00,70.61,70.61,70.56,70.57,14912.0,58.86,58.86,58.8183,58.8267,14912.0
2015-06-23 13:50:00,70.57,70.57,70.53,70.54,17608.0,58.8267,58.8267,58.7933,58.8017,17608.0
2015-06-23 13:55:00,70.54,70.59,70.52,70.59,24115.0,58.8017,58.8433,58.785,58.8433,24115.0
2015-06-23 14:00:00,70.59,70.64,70.58,70.64,17206.0,58.8433,58.885,58.835,58.885,17206.0
2015-06-23 14:05:00,70.64,70.65,70.59,70.6,68432.0,58.885,58.8933,58.8433,58.8517,68432.0
2015-06-23 14:10:00,70.6,70.6,70.55,70.55,8207.0,58.8517,58.8517,58.81,58.81,8207.0
2015-06-23 14:15:00,70.56,70.63,70.55,70.62,20387.0,58.8183,58.8767,58.81,58.8683,20387.0
2015-06-23 14:20:00,70.62,70.67,70.62,70.67,18092.0,58.8683,58.91,58.8683,58.91,18092.0
2015-06-23 14:25:00,70.67,70.67,70.64,70.64,18666.0,58.91,58.91,58.885,58.885,18666.0
2015-06-23 14:30:00,70.64,70.66,70.62,70.64,20810.0,58.885,58.9017,58.8683,58.885,20810.0
2015-06-23 14:35:00,70.64,70.7,70.61,70.67,34937.0,58.885,58.935,58.86,58.91,34937.0
2015-06-23 14:40:00,70.67,70.71,70.63,70.63,40403.0,58.91,58.9434,58.8767,58.8767,40403.0
2015-06-23 14:45:00,70.64,70.64,70.54,70.55,40645.0,58.885,58.885,58.8017,58.81,40645.0
2015-06-23 14:50:00,70.55,70.55,70.51,70.51,17707.0,58.81,58.81,58.7766,58.7766,17707.0
2015-06-23 14:55:00,70.51,70.52,70.46,70.47,38124.0,58.7766,58.785,58.735,58.7433,38124.0
2015-06-23 15:00:00,70.47,70.59,70.46,70.59,23229.0,58.7433,58.8433,58.735,58.8433,23229.0
2015-06-23 15:05:00,70.58,70.6,70.56,70.56,31124.0,58.835,58.8517,58.8183,58.8183,31124.0
2015-06-23 15:10:00,70.56,70.61,70.56,70.58,36478.0,58.8183,58.86,58.8183,58.835,36478.0
2015-06-23 15:15:00,70.59,70.62,70.58,70.61,26252.0,58.8433,58.8683,58.835,58.86,26252.0
2015-06-23 15:20:00,70.6,70.66,70.6,70.64,36692.0,58.8517,58.9017,58.8517,58.885,36692.0
2015-06-23 15:25:00,70.64,70.65,70.6,70.63,28126.0,58.885,58.8933,58.8517,58.8767,28126.0
2015-06-23 15:30:00,70.63,70.64,70.61,70.63,43004.0,58.8767,58.885,58.86,58.8767,43004.0
2015-06-23 15:35:00,70.63,70.65,70.59,70.63,46553.0,58.8767,58.8933,58.8433,58.8767,46553.0
2015-06-23 15:40:00,70.63,70.66,70.61,70.65,54200.0,58.8767,58.9017,58.86,58.8933,54200.0
2015-06-23 15:45:00,70.64,70.67,70.63,70.66,66670.0,58.885,58.91,58.8767,58.9017,66670.0
2015-06-23 15:50:00,70.65,70.66,70.6,70.65,64454.0,58.8933,58.9017,58.8517,58.8933,64454.0
2015-06-23 15:55:00,70.65,70.66,70.6,70.6,123669.0,58.8933,58.9017,58.8517,58.8517,123669.0
2015-06-24 09:30:00,70.55,70.93,70.53,70.93,89338.0,58.81,59.1268,58.7933,59.1268,89338.0
2015-06-24 09:35:00,70.94,70.99,70.82,70.91,57511.0,59.1351,59.1768,59.0351,59.1101,57511.0
2015-06-24 09:40:00,70.91,70.97,70.77,70.84,41724.0,59.1101,59.1601,58.9934,59.0517,41724.0
2015-06-24 09:45:00,70.84,70.92,70.83,70.89,36713.0,59.0517,59.1184,59.0434,59.0934,36713.0
2015-06-24 09:50:00,70.88,70.89,70.77,70.79,27755.0,59.0851,59.0934,58.9934,59.01,27755.0
2015-06-24 09:55:00,70.78,70.81,70.73,70.76,31392.0,59.0017,59.0267,58.96,58.985,31392.0
2015-06-24 10:00:00,70.78,70.86,70.77,70.81,26251.0,59.0017,59.0684,58.9934,59.0267,26251.0
2015-06-24 10:05:00,70.81,70.81,70.71,70.75,17106.0,59.0267,59.0267,58.9434,58.9767,17106.0
2015-06-24 10:10:00,70.75,70.76,70.66,70.71,33605.0,58.9767,58.985,58.9017,58.9434,33605.0
2015-06-24 10:15:00,70.69,70.7,70.62,70.68,17441.0,58.9267,58.935,58.8683,58.9184,17441.0
2015-06-24 10:20:00,70.69,70.71,70.64,70.69,15597.0,58.9267,58.9434,58.885,58.9267,15597.0
2015-06-24 10:25:00,70.7,70.85,70.69,70.83,40493.0,58.935,59.0601,58.9267,59.0434,40493.0
2015-06-24 10:30:00,70.83,70.9,70.8,70.86,41554.0,59.0434,59.1017,59.0184,59.0684,41554.0
2015-06-24 10:35:00,70.87,70.87,70.82,70.86,33133.0,59.0767,59.0767,59.0351,59.0684,33133.0
2015-06-24 10:40:00,70.86,70.88,70.83,70.87,24637.0,59.0684,59.0851,59.0434,59.0767,24637.0
2015-06-24 10:45:00,70.87,70.95,70.85,70.95,55727.0,59.0767,59.1434,59.0601,59.1434,55727.0
2015-06-24 10:50:00,70.95,70.96,70.93,70.94,35953.0,59.1434,59.1518,59.1268,59.1351,35953.0
2015-06-24 10:55:00,70.94,70.94,70.87,70.88,28790.0,59.1351,59.1351,59.0767,59.0851,28790.0
2015-06-24 11:00:00,70.89,70.9,70.83,70.85,39197.0,59.0934,59.1017,59.0434,59.0601,39197.0
2015-06-24 11:05:00,70.85,70.89,70.82,70.85,24352.0,59.0601,59.0934,59.0351,59.0601,24352.0
2015-06-24 11:10:00,70.84,70.88,70.83,70.83,34824.0,59.0517,59.0851,59.0434,59.0434,34824.0
2015-06-24 11:15:00,70.83,70.83,70.76,70.81,49576.0,59.0434,59.0434,58.985,59.0267,49576.0
2015-06-24 11:20:00,70.81,70.83,70.76,70.77,44039.0,59.0267,59.0434,58.985,58.9934,44039.0
2015-06-24 11:25:00,70.76,70.86,70.75,70.85,19060.0,58.985,59.0684,58.9767,59.0601,19060.0
2015-06-24 11:30:00,70.85,70.86,70.83,70.83,17235.0,59.0601,59.0684,59.0434,59.0434,17235.0
2015-06-24 11:35:00,70.82,70.87,70.82,70.86,21077.0,59.0351,59.0767,59.0351,59.0684,21077.0
2015-06-24 11:40:00,70.85,70.97,70.83,70.96,38802.0,59.0601,59.1601,59.0434,59.1518,38802.0
2015-06-24 11:45:00,70.95,70.95,70.88,70.88,21289.0,59.1434,59.1434,59.0851,59.0851,21289.0
2015-06-24 11:50:00,70.89,70.95,70.88,70.91,25694.0,59.0934,59.1434,59.0851,59.1101,25694.0
2015-06-24 11:55:00,70.9,70.93,70.86,70.87,22144.0,59.1017,59.1268,59.0684,59.0767,22144.0
2015-06-24 12:00:00,70.87,70.87,70.73,70.78,23567.0,59.0767,59.0767,58.96,59.0017,23567.0
2015-06-24 12:05:00,70.78,70.8,70.76,70.76,15650.0,59.0017,59.0184,58.985,58.985,15650.0
2015-06-24 12:10:00,70.76,70.85,70.75,70.83,18036.0,58.985,59.0601,58.9767,59.0434,18036.0
2015-06-24 12:15:00,70.83,70.84,70.79,70.83,17964.0,59.0434,59.0517,59.01,59.0434,17964.0
2015-06-24 12:20:00,70.83,70.83,70.76,70.78,15233.0,59.0434,59.0434,58.985,59.0017,15233.0
2015-06-24 12:25:00,70.78,70.78,70.74,70.74,17608.0,59.0017,59.0017,58.9684,58.9684,17608.0
2015-06-24 12:30:00,70.74,70.76,70.71,70.74,11317.0,58.9684,58.985,58.9434,58.9684,11317.0
2015-06-24 12:35:00,70.74,70.75,70.72,70.72,28286.0,58.9684,58.9767,58.9517,58.9517,28286.0
2015-06-24 12:40:00,70.71,70.72,70.61,70.61,28209.0,58.9434,58.9517,58.86,58.86,28209.0
2015-06-24 12:45:00,70.61,70.61,70.49,70.5,62664.0,58.86,58.86,58.76,58.7683,62664.0
2015-06-24 12:50:00,70.5,70.5,70.4,70.44,52826.0,58.7683,58.7683,58.6849,58.7183,52826.0
2015-06-24 12:55:00,70.44,70.44,70.38,70.4,26769.0,58.7183,58.7183,58.6683,58.6849,26769.0
2015-06-24 13:00:00,70.4,70.41,70.27,70.29,78446.0,58.6849,58.6933,58.5766,58.5933,78446.0
2015-06-24 13:05:00,70.28,70.38,70.26,70.38,46414.0,58.5849,58.6683,58.5682,58.6683,46414.0
2015-06-24 13:10:00,70.38,70.39,70.23,70.23,53468.0,58.6683,58.6766,58.5432,58.5432,53468.0
2015-06-24 13:15:00,70.23,70.26,70.2,70.2,16647.0,58.5432,58.5682,58.5182,58.5182,16647.0
2015-06-24 13:20:00,70.2,70.27,70.19,70.25,33129.0,58.5182,58.5766,58.5099,58.5599,33129.0
2015-06-24 13:25:00,70.24,70.29,70.22,70.25,24013.0,58.5516,58.5933,58.5349,58.5599,24013.0
2015-06-24 13:30:00,70.26,70.26,70.19,70.2,41261.0,58.5682,58.5682,58.5099,58.5182,41261.0
2015-06-24 13:35:00,70.2,70.26,70.16,70.26,101025.0,58.5182,58.5682,58.4849,58.5682,101025.0
2015-06-24 13:40:00,70.26,70.28,70.19,70.2,21189.0,58.5682,58.5849,58.5099,58.5182,21189.0
2015-06-24 13:45:00,70.21,70.28,70.2,70.26,9789.0,58.5266,58.5849,58.5182,58.5682,9789.0
2015-06-24 13:50:00,70.26,70.28,70.23,70.24,23727.0,58.5682,58.5849,58.5432,58.5516,23727.0
2015-06-24 13:55:00,70.24,70.3,70.23,70.29,63521.0,58.5516,58.6016,58.5432,58.5933,63521.0
2015-06-24 14:00:00,70.3,70.38,70.3,70.35,70922.0,58.6016,58.6683,58.6016,58.6433,70922.0
2015-06-24 14:05:00,70.35,70.36,70.25,70.26,18495.0,58.6433,58.6516,58.5599,58.5682,18495.0
2015-06-24 14:10:00,70.26,70.27,70.19,70.2,26843.0,58.5682,58.5766,58.5099,58.5182,26843.0
2015-06-24 14:15:00,70.2,70.23,70.16,70.16,23221.0,58.5182,58.5432,58.4849,58.4849,23221.0
2015-06-24 14:20:00,70.16,70.25,70.16,70.25,16890.0,58.4849,58.5599,58.4849,58.5599,16890.0
2015-06-24 14:25:00,70.25,70.32,70.25,70.31,23327.0,58.5599,58.6183,58.5599,58.6099,23327.0
2015-06-24 14:30:00,70.31,70.39,70.29,70.39,24710.0,58.6099,58.6766,58.5933,58.6766,24710.0
2015-06-24 14:35:00,70.38,70.47,70.36,70.46,25177.0,58.6683,58.7433,58.6516,58.735,25177.0
2015-06-24 14:40:00,70.47,70.51,70.45,70.49,26080.0,58.7433,58.7766,58.7266,58.76,26080.0
2015-06-24 14:45:00,70.5,70.51,70.44,70.45,34618.0,58.7683,58.7766,58.7183,58.7266,34618.0
2015-06-24 14:50:00,70.46,70.51,70.44,70.49,25121.0,58.735,58.7766,58.7183,58.76,25121.0
2015-06-24 14:55:00,70.48,70.5,70.46,70.47,17077.0,58.7516,58.7683,58.735,58.7433,17077.0
2015-06-24 15:00:00,70.46,70.48,70.43,70.46,39393.0,58.735,58.7516,58.71,58.735,39393.0
2015-06-24 15:05:00,70.46,70.46,70.36,70.37,32068.0,58.735,58.735,58.6516,58.6599,32068.0
2015-06-24 15:10:00,70.37,70.39,70.33,70.38,37266.0,58.6599,58.6766,58.6266,58.6683,37266.0
2015-06-24 15:15:00,70.38,70.39,70.33,70.34,32436.0,58.6683,58.6766,58.6266,58.6349,32436.0
2015-06-24 15:20:00,70.34,70.37,70.29,70.34,38319.0,58.6349,58.6599,58.5933,58.6349,38319.0
2015-06-24 15:25:00,70.34,70.39,70.33,70.34,42468.0,58.6349,58.6766,58.6266,58.6349,42468.0
2015-06-24 15:30:00,70.34,70.34,70.28,70.3,61175.0,58.6349,58.6349,58.5849,58.6016,61175.0
2015-06-24 15:35:00,70.31,70.33,70.25,70.26,39285.0,58.6099,58.6266,58.5599,58.5682,39285.0
2015-06-24 15:40:00,70.26,70.34,70.26,70.32,34042.0,58.5682,58.6349,58.5682,58.6183,34042.0
2015-06-24 15:45:00,70.33,70.34,70.17,70.18,99381.0,58.6266,58.6349,58.4932,58.5016,99381.0
2015-06-24 15:50:00,70.18,70.18,70.09,70.1,137798.0,58.5016,58.5016,58.4265,58.4349,137798.0
2015-06-24 15:55:00,70.11,70.12,70.06,70.08,215839.0,58.4432,58.4515,58.4015,58.4182,215839.0
2015-06-25 09:30:00,70.45,70.85,70.45,70.47,139778.0,58.7266,59.0601,58.7266,58.7433,139778.0
2015-06-25 09:35:00,70.52,70.7,70.49,70.56,44419.0,58.785,58.935,58.76,58.8183,44419.0
2015-06-25 09:40:00,70.56,70.57,70.21,70.31,71541.0,58.8183,58.8267,58.5266,58.6099,71541.0
2015-06-25 09:45:00,70.31,70.33,70.14,70.14,47352.0,58.6099,58.6266,58.4682,58.4682,47352.0
2015-06-25 09:50:00,70.14,70.18,70.01,70.07,76823.0,58.4682,58.5016,58.3598,58.4099,76823.0
2015-06-25 09:55:00,70.08,70.21,70.04,70.15,40383.0,58.4182,58.5266,58.3849,58.4765,40383.0
2015-06-25 10:00:00,70.14,70.2,70.01,70.02,37467.0,58.4682,58.5182,58.3598,58.3682,37467.0
2015-06-25 10:05:00,70.02,70.14,70.02,70.13,27743.0,58.3682,58.4682,58.3682,58.4599,27743.0
2015-06-25 10:10:00,70.12,70.12,69.93,69.95,90693.0,58.4515,58.4515,58.2932,58.3098,90693.0
2015-06-25 10:15:00,69.94,69.96,69.85,69.95,30157.0,58.3015,58.3182,58.2265,58.3098,30157.0
2015-06-25 10:20:00,69.96,70.02,69.92,69.98,25735.0,58.3182,58.3682,58.2848,58.3348,25735.0
2015-06-25 10:25:00,69.98,69.98,69.86,69.87,44044.0,58.3348,58.3348,58.2348,58.2431,44044.0
2015-06-25 10:30:00,69.88,69.91,69.84,69.91,39955.0,58.2515,58.2765,58.2181,58.2765,39955.0
2015-06-25 10:35:00,69.92,69.94,69.84,69.92,21155.0,58.2848,58.3015,58.2181,58.2848,21155.0
2015-06-25 10:40:00,69.92,69.99,69.88,69.98,31234.0,58.2848,58.3432,58.2515,58.3348,31234.0
2015-06-25 10:45:00,69.98,69.99,69.95,69.98,19435.0,58.3348,58.3432,58.3098,58.3348,19435.0
2015-06-25 10:50:00,69.99,70.03,69.98,69.99,24433.0,58.3432,58.3765,58.3348,58.3432,24433.0
2015-06-25 10:55:00,69.99,70.04,69.97,70.03,34328.0,58.3432,58.3849,58.3265,58.3765,34328.0
2015-06-25 11:00:00,70.04,70.15,70.04,70.15,28828.0,58.3849,58.4765,58.3849,58.4765,28828.0
2015-06-25 11:05:00,70.16,70.2,70.15,70.19,24665.0,58.4849,58.5182,58.4765,58.5099,24665.0
2015-06-25 11:10:00,70.19,70.19,70.13,70.13,33159.0,58.5099,58.5099,58.4599,58.4599,33159.0
2015-06-25 11:15:00,70.14,70.16,70.13,70.14,18231.0,58.4682,58.4849,58.4599,58.4682,18231.0
2015-06-25 11:20:00,70.15,70.19,70.14,70.18,19724.0,58.4765,58.5099,58.4682,58.5016,19724.0
2015-06-25 11:25:00,70.18,70.25,70.18,70.23,26662.0,58.5016,58.5599,58.5016,58.5432,26662.0
2015-06-25 11:30:00,70.24,70.25,70.17,70.18,23747.0,58.5516,58.5599,58.4932,58.5016,23747.0
2015-06-25 11:35:00,70.19,70.19,70.1,70.1,33489.0,58.5099,58.5099,58.4349,58.4349,33489.0
2015-06-25 11:40:00,70.1,70.11,70.03,70.05,30872.0,58.4349,58.4432,58.3765,58.3932,30872.0
2015-06-25 11:45:00,70.05,70.06,70.01,70.01,30431.0,58.3932,58.4015,58.3598,58.3598,30431.0
2015-06-25 11:50:00,70.02,70.03,69.99,70.01,29995.0,58.3682,58.3765,58.3432,58.3598,29995.0
2015-06-25 11:55:00,70.01,70.1,70.01,70.09,23744.0,58.3598,58.4349,58.3598,58.4265,23744.0
2015-06-25 12:00:00,70.1,70.1,70.0,70.01,27766.0,58.4349,58.4349,58.3515,58.3598,27766.0
2015-06-25 12:05:00,70.0,70.04,70.0,70.03,20204.0,58.3515,58.3849,58.3515,58.3765,20204.0
2015-06-25 12:10:00,70.03,70.03,69.93,69.94,27087.0,58.3765,58.3765,58.2932,58.3015,27087.0
2015-06-25 12:15:00,69.95,70.03,69.94,70.01,23797.0,58.3098,58.3765,58.3015,58.3598,23797.0
2015-06-25 12:20:00,70.01,70.03,69.99,70.0,15621.0,58.3598,58.3765,58.3432,58.3515,15621.0
2015-06-25 12:25:00,69.99,70.0,69.96,69.98,10989.0,58.3432,58.3515,58.3182,58.3348,10989.0
2015-06-25 12:30:00,69.98,70.06,69.97,70.05,13217.0,58.3348,58.4015,58.3265,58.3932,13217.0
2015-06-25 12:35:00,70.05,70.08,70.01,70.08,13842.0,58.3932,58.4182,58.3598,58.4182,13842.0
2015-06-25 12:40:00,70.08,70.09,70.05,70.08,17191.0,58.4182,58.4265,58.3932,58.4182,17191.0
2015-06-25 12:45:00,70.08,70.14,70.08,70.14,11143.0,58.4182,58.4682,58.4182,58.4682,11143.0
2015-06-25 12:50:00,70.15,70.18,70.14,70.17,15095.0,58.4765,58.5016,58.4682,58.4932,15095.0
2015-06-25 12:55:00,70.17,70.18,70.09,70.12,34310.0,58.4932,58.5016,58.4265,58.4515,34310.0
2015-06-25 13:00:00,70.13,70.13,70.05,70.09,15666.0,58.4599,58.4599,58.3932,58.4265,15666.0
2015-06-25 13:05:00,70.09,70.15,70.08,70.14,11944.0,58.4265,58.4765,58.4182,58.4682,11944.0
2015-06-25 13:10:00,70.15,70.17,70.14,70.16,15901.0,58.4765,58.4932,58.4682,58.4849,15901.0
2015-06-25 13:15:00,70.17,70.2,70.15,70.18,16151.0,58.4932,58.5182,58.4765,58.5016,16151.0
2015-06-25 13:20:00,70.18,70.18,70.09,70.13,13189.0,58.5016,58.5016,58.4265,58.4599,13189.0
2015-06-25 13:25:00,70.13,70.15,70.12,70.13,13013.0,58.4599,58.4765,58.4515,58.4599,13013.0
2015-06-25 13:30:00,70.13,70.14,70.08,70.08,21892.0,58.4599,58.4682,58.4182,58.4182,21892.0
2015-06-25 13:35:00,70.08,70.13,70.07,70.09,15087.0,58.4182,58.4599,58.4099,58.4265,15087.0
2015-06-25 13:40:00,70.09,70.13,70.08,70.1,19855.0,58.4265,58.4599,58.4182,58.4349,19855.0
2015-06-25 13:45:00,70.11,70.12,70.09,70.12,20058.0,58.4432,58.4515,58.4265,58.4515,20058.0
2015-06-25 13:50:00,70.12,70.14,70.07,70.08,34014.0,58.4515,58.4682,58.4099,58.4182,34014.0
2015-06-25 13:55:00,70.08,70.1,70.02,70.05,47051.0,58.4182,58.4349,58.3682,58.3932,47051.0
2015-06-25 14:00:00,70.05,70.05,69.91,69.98,86596.0,58.3932,58.3932,58.2765,58.3348,86596.0
2015-06-25 14:05:00,69.99,69.99,69.84,69.84,52596.0,58.3432,58.3432,58.2181,58.2181,52596.0
2015-06-25 14:10:00,69.84,69.88,69.8,69.88,32344.0,58.2181,58.2515,58.1848,58.2515,32344.0
2015-06-25 14:15:00,69.88,69.93,69.87,69.9,27624.0,58.2515,58.2932,58.2431,58.2682,27624.0
2015-06-25 14:20:00,69.9,69.9,69.81,69.81,25723.0,58.2682,58.2682,58.1931,58.1931,25723.0
2015-06-25 14:25:00,69.82,69.82,69.68,69.71,35488.0,58.2015,58.2015,58.0848,58.1098,35488.0
2015-06-25 14:30:00,69.71,69.73,69.67,69.73,25264.0,58.1098,58.1264,58.0764,58.1264,25264.0
2015-06-25 14:35:00,69.73,69.74,69.67,69.73,47520.0,58.1264,58.1348,58.0764,58.1264,47520.0
2015-06-25 14:40:00,69.74,69.77,69.72,69.74,30274.0,58.1348,58.1598,58.1181,58.1348,30274.0
2015-06-25 14:45:00,69.73,69.76,69.73,69.76,23501.0,58.1264,58.1514,58.1264,58.1514,23501.0
2015-06-25 14:50:00,69.78,69.78,69.69,69.71,38523.0,58.1681,58.1681,58.0931,58.1098,38523.0
2015-06-25 14:55:00,69.72,69.76,69.63,69.76,36615.0,58.1181,58.1514,58.0431,58.1514,36615.0
2015-06-25 15:00:00,69.76,69.88,69.76,69.86,32095.0,58.1514,58.2515,58.1514,58.2348,32095.0
2015-06-25 15:05:00,69.86,69.94,69.86,69.9,27535.0,58.2348,58.3015,58.2348,58.2682,27535.0
2015-06-25 15:10:00,69.91,69.94,69.87,69.9,31751.0,58.2765,58.3015,58.2431,58.2682,31751.0
2015-06-25 15:15:00,69.9,69.94,69.89,69.92,28933.0,58.2682,58.3015,58.2598,58.2848,28933.0
2015-06-25 15:20:00,69.93,69.98,69.93,69.98,27917.0,58.2932,58.3348,58.2932,58.3348,27917.0
2015-06-25 15:25:00,69.98,69.99,69.93,69.94,38536.0,58.3348,58.3432,58.2932,58.3015,38536.0
2015-06-25 15:30:00,69.93,69.94,69.86,69.86,39203.0,58.2932,58.3015,58.2348,58.2348,39203.0
2015-06-25 15:35:00,69.86,69.88,69.85,69.85,40952.0,58.2348,58.2515,58.2265,58.2265,40952.0
2015-06-25 15:40:00,69.86,69.87,69.78,69.81,65778.0,58.2348,58.2431,58.1681,58.1931,65778.0
2015-06-25 15:45:00,69.82,69.87,69.82,69.83,73819.0,58.2015,58.2431,58.2015,58.2098,73819.0
2015-06-25 15:50:00,69.82,69.82,69.71,69.73,114124.0,58.2015,58.2015,58.1098,58.1264,114124.0
2015-06-25 15:55:00,69.73,69.74,69.65,69.67,274522.0,58.1264,58.1348,58.0598,58.0764,274522.0
2015-06-26 09:30:00,69.5,69.73,69.16,69.3,154414.0,57.9347,58.1264,57.6513,57.768,154414.0
2015-06-26 09:35:00,69.32,69.32,69.05,69.21,118616.0,57.7847,57.7847,57.5596,57.693,118616.0
2015-06-26 09:40:00,69.22,69.37,69.12,69.32,156934.0,57.7013,57.8263,57.6179,57.7847,156934.0
2015-06-26 09:45:00,69.33,69.4,69.15,69.23,124172.0,57.793,57.8514,57.643,57.7096,124172.0
2015-06-26 09:50:00,69.23,69.46,69.23,69.37,105177.0,57.7096,57.9014,57.7096,57.8263,105177.0
2015-06-26 09:55:00,69.37,69.41,69.35,69.37,129493.0,57.8263,57.8597,57.8097,57.8263,129493.0
2015-06-26 10:00:00,69.38,69.5,69.37,69.41,120019.0,57.8347,57.9347,57.8263,57.8597,120019.0
2015-06-26 10:05:00,69.42,69.44,69.35,69.38,76823.0,57.868,57.8847,57.8097,57.8347,76823.0
2015-06-26 10:10:00,69.38,69.4,69.23,69.27,68278.0,57.8347,57.8514,57.7096,57.743,68278.0
2015-06-26 10:15:00,69.27,69.3,69.23,69.23,86295.0,57.743,57.768,57.7096,57.7096,86295.0
2015-06-26 10:20:00,69.24,69.25,69.04,69.06,93102.0,57.718,57.7263,57.5513,57.5679,93102.0
2015-06-26 10:25:00,69.06,69.16,69.05,69.15,67706.0,57.5679,57.6513,57.5596,57.643,67706.0
2015-06-26 10:30:00,69.15,69.17,69.04,69.09,98100.0,57.643,57.6596,57.5513,57.5929,98100.0
2015-06-26 10:35:00,69.09,69.09,68.94,68.95,152214.0,57.5929,57.5929,57.4679,57.4762,152214.0
2015-06-26 10:40:00,68.96,69.02,68.81,68.83,94304.0,57.4846,57.5346,57.3595,57.3762,94304.0
2015-06-26 10:45:00,68.83,68.93,68.77,68.86,112371.0,57.3762,57.4596,57.3262,57.4012,112371.0
2015-06-26 10:50:00,68.87,68.95,68.84,68.93,44288.0,57.4095,57.4762,57.3845,57.4596,44288.0
2015-06-26 10:55:00,68.94,68.98,68.81,68.84,89684.0,57.4679,57.5012,57.3595,57.3845,89684.0
2015-06-26 11:00:00,68.84,68.98,68.82,68.95,51849.0,57.3845,57.5012,57.3679,57.4762,51849.0
2015-06-26 11:05:00,68.96,69.06,68.92,69.05,94527.0,57.4846,57.5679,57.4512,57.5596,94527.0
2015-06-26 11:10:00,69.06,69.07,68.95,68.99,99436.0,57.5679,57.5763,57.4762,57.5096,99436.0
2015-06-26 11:15:00,68.99,69.0,68.96,68.97,108651.0,57.5096,57.5179,57.4846,57.4929,108651.0
2015-06-26 11:20:00,68.98,69.04,68.94,69.04,51539.0,57.5012,57.5513,57.4679,57.5513,51539.0
2015-06-26 11:25:00,69.05,69.08,68.98,69.0,61497.0,57.5596,57.5846,57.5012,57.5179,61497.0
2015-06-26 11:30:00,69.0,69.06,68.91,68.92,63045.0,57.5179,57.5679,57.4429,57.4512,63045.0
2015-06-26 11:35:00,68.92,68.93,68.85,68.88,52061.0,57.4512,57.4596,57.3929,57.4179,52061.0
2015-06-26 11:40:00,68.88,68.94,68.86,68.87,69971.0,57.4179,57.4679,57.4012,57.4095,69971.0
2015-06-26 11:45:00,68.88,68.95,68.85,68.85,81517.0,57.4179,57.4762,57.3929,57.3929,81517.0
2015-06-26 11:50:00,68.85,68.91,68.84,68.87,113313.0,57.3929,57.4429,57.3845,57.4095,113313.0
2015-06-26 11:55:00,68.87,68.94,68.85,68.94,76427.0,57.4095,57.4679,57.3929,57.4679,76427.0
2015-06-26 12:00:00,68.95,68.99,68.93,68.98,57838.0,57.4762,57.5096,57.4596,57.5012,57838.0
2015-06-26 12:05:00,68.97,69.05,68.97,69.05,43974.0,57.4929,57.5596,57.4929,57.5596,43974.0
2015-06-26 12:10:00,69.05,69.06,69.0,69.03,71717.0,57.5596,57.5679,57.5179,57.5429,71717.0
2015-06-26 12:15:00,69.03,69.03,68.99,69.0,65909.0,57.5429,57.5429,57.5096,57.5179,65909.0
2015-06-26 12:20:00,69.0,69.01,68.95,68.96,51414.0,57.5179,57.5263,57.4762,57.4846,51414.0
2015-06-26 12:25:00,68.96,68.97,68.91,68.96,62255.0,57.4846,57.4929,57.4429,57.4846,62255.0
2015-06-26 12:30:00,68.96,69.0,68.86,68.87,69236.0,57.4846,57.5179,57.4012,57.4095,69236.0
2015-06-26 12:35:00,68.88,68.88,68.8,68.8,45354.0,57.4179,57.4179,57.3512,57.3512,45354.0
2015-06-26 12:40:00,68.8,68.83,68.77,68.79,45295.0,57.3512,57.3762,57.3262,57.3429,45295.0
2015-06-26 12:45:00,68.8,68.82,68.79,68.8,31559.0,57.3512,57.3679,57.3429,57.3512,31559.0
2015-06-26 12:50:00,68.79,68.82,68.74,68.74,58968.0,57.3429,57.3679,57.3012,57.3012,58968.0
2015-06-26 12:55:00,68.74,68.77,68.67,68.67,45235.0,57.3012,57.3262,57.2428,57.2428,45235.0
2015-06-26 13:00:00,68.67,68.8,68.66,68.73,70328.0,57.2428,57.3512,57.2345,57.2928,70328.0
2015-06-26 13:05:00,68.74,68.75,68.63,68.64,79802.0,57.3012,57.3095,57.2095,57.2178,79802.0
2015-06-26 13:10:00,68.64,68.64,68.56,68.59,63647.0,57.2178,57.2178,57.1511,57.1761,63647.0
2015-06-26 13:15:00,68.6,68.61,68.54,68.54,61813.0,57.1845,57.1928,57.1345,57.1345,61813.0
2015-06-26 13:20:00,68.53,68.54,68.48,68.5,61135.0,57.1261,57.1345,57.0844,57.1011,61135.0
2015-06-26 13:25:00,68.51,68.57,68.49,68.56,209267.0,57.1095,57.1595,57.0928,57.1511,209267.0
2015-06-26 13:30:00,68.57,68.72,68.57,68.71,47002.0,57.1595,57.2845,57.1595,57.2762,47002.0
2015-06-26 13:35:00,68.7,68.82,68.7,68.81,37867.0,57.2678,57.3679,57.2678,57.3595,37867.0
2015-06-26 13:40:00,68.82,68.91,68.81,68.85,69685.0,57.3679,57.4429,57.3595,57.3929,69685.0
2015-06-26 13:45:00,68.85,68.87,68.81,68.86,34254.0,57.3929,57.4095,57.3595,57.4012,34254.0
2015-06-26 13:50:00,68.86,68.86,68.71,68.74,118415.0,57.4012,57.4012,57.2762,57.3012,118415.0
2015-06-26 13:55:00,68.74,68.78,68.72,68.78,96121.0,57.3012,57.3345,57.2845,57.3345,96121.0
2015-06-26 14:00:00,68.77,68.78,68.73,68.75,69331.0,57.3262,57.3345,57.2928,57.3095,69331.0
2015-06-26 14:05:00,68.75,68.76,68.73,68.75,56892.0,57.3095,57.3179,57.2928,57.3095,56892.0
2015-06-26 14:10:00,68.75,68.78,68.73,68.75,129902.0,57.3095,57.3345,57.2928,57.3095,129902.0
2015-06-26 14:15:00,68.75,68.81,68.71,68.73,100037.0,57.3095,57.3595,57.2762,57.2928,100037.0
2015-06-26 14:20:00,68.74,68.8,68.7,68.73,79420.0,57.3012,57.3512,57.2678,57.2928,79420.0
2015-06-26 14:25:00,68.73,68.77,68.69,68.77,38293.0,57.2928,57.3262,57.2595,57.3262,38293.0
2015-06-26 14:30:00,68.76,68.77,68.72,68.73,50689.0,57.3179,57.3262,57.2845,57.2928,50689.0
2015-06-26 14:35:00,68.74,68.78,68.74,68.77,85587.0,57.3012,57.3345,57.3012,57.3262,85587.0
2015-06-26 14:40:00,68.77,68.77,68.67,68.67,50096.0,57.3262,57.3262,57.2428,57.2428,50096.0
2015-06-26 14:45:00,68.67,68.72,68.62,68.72,100001.0,57.2428,57.2845,57.2012,57.2845,100001.0
2015-06-26 14:50:00,68.72,68.78,68.71,68.78,80589.0,57.2845,57.3345,57.2762,57.3345,80589.0
2015-06-26 14:55:00,68.79,68.81,68.73,68.75,97257.0,57.3429,57.3595,57.2928,57.3095,97257.0
2015-06-26 15:00:00,68.75,68.82,68.72,68.79,128414.0,57.3095,57.3679,57.2845,57.3429,128414.0
2015-06-26 15:05:00,68.8,68.88,68.8,68.83,108981.0,57.3512,57.4179,57.3512,57.3762,108981.0
2015-06-26 15:10:00,68.83,68.86,68.76,68.78,100055.0,57.3762,57.4012,57.3179,57.3345,100055.0
2015-06-26 15:15:00,68.78,68.89,68.77,68.89,82231.0,57.3345,57.4262,57.3262,57.4262,82231.0
2015-06-26 15:20:00,68.89,68.9,68.8,68.85,116152.0,57.4262,57.4346,57.3512,57.3929,116152.0
2015-06-26 15:25:00,68.86,68.92,68.85,68.89,253403.0,57.4012,57.4512,57.3929,57.4262,253403.0
2015-06-26 15:30:00,68.88,68.89,68.79,68.82,128746.0,57.4179,57.4262,57.3429,57.3679,128746.0
2015-06-26 15:35:00,68.82,68.85,68.71,68.71,110337.0,57.3679,57.3929,57.2762,57.2762,110337.0
2015-06-26 15:40:00,68.71,68.76,68.64,68.65,139897.0,57.2762,57.3179,57.2178,57.2262,139897.0
2015-06-26 15:45:00,68.67,68.69,68.6,68.64,229942.0,57.2428,57.2595,57.1845,57.2178,229942.0
2015-06-26 15:50:00,68.63,68.66,68.6,68.62,287629.0,57.2095,57.2345,57.1845,57.2012,287629.0
2015-06-26 15:55:00,68.62,68.66,68.57,68.61,662627.0,57.2012,57.2345,57.1595,57.1928,662627.0
2015-06-29 09:30:00,68.3,68.51,68.12,68.51,145481.0,56.9344,57.1095,56.7844,57.1095,145481.0
2015-06-29 09:35:00,68.52,68.59,68.36,68.58,111930.0,57.1178,57.1761,56.9844,57.1678,111930.0
2015-06-29 09:40:00,68.59,68.94,68.58,68.94,161149.0,57.1761,57.4679,57.1678,57.4679,161149.0
2015-06-29 09:45:00,68.94,69.0,68.87,68.89,105564.0,57.4679,57.5179,57.4095,57.4262,105564.0
2015-06-29 09:50:00,68.9,69.03,68.89,69.0,89072.0,57.4346,57.5429,57.4262,57.5179,89072.0
2015-06-29 09:55:00,69.0,69.0,68.88,68.95,104947.0,57.5179,57.5179,57.4179,57.4762,104947.0
2015-06-29 10:00:00,68.96,68.97,68.89,68.91,57250.0,57.4846,57.4929,57.4262,57.4429,57250.0
2015-06-29 10:05:00,68.91,69.01,68.9,69.01,46094.0,57.4429,57.5263,57.4346,57.5263,46094.0
2015-06-29 10:10:00,69.0,69.01,68.96,69.0,87007.0,57.5179,57.5263,57.4846,57.5179,87007.0
2015-06-29 10:15:00,68.99,69.09,68.97,69.02,87181.0,57.5096,57.5929,57.4929,57.5346,87181.0
2015-06-29 10:20:00,69.03,69.08,68.95,69.07,66218.0,57.5429,57.5846,57.4762,57.5763,66218.0
2015-06-29 10:25:00,69.07,69.07,68.86,68.88,60246.0,57.5763,57.5763,57.4012,57.4179,60246.0
2015-06-29 10:30:00,68.88,68.88,68.8,68.87,33024.0,57.4179,57.4179,57.3512,57.4095,33024.0
2015-06-29 10:35:00,68.88,68.93,68.8,68.83,45601.0,57.4179,57.4596,57.3512,57.3762,45601.0
2015-06-29 10:40:00,68.82,68.82,68.72,68.8,45864.0,57.3679,57.3679,57.2845,57.3512,45864.0
2015-06-29 10:45:00,68.8,68.93,68.78,68.87,47966.0,57.3512,57.4596,57.3345,57.4095,47966.0
2015-06-29 10:50:00,68.86,68.86,68.76,68.77,36430.0,57.4012,57.4012,57.3179,57.3262,36430.0
2015-06-29 10:55:00,68.77,68.77,68.52,68.54,49534.0,57.3262,57.3262,57.1178,57.1345,49534.0
2015-06-29 11:00:00,68.55,68.55,68.5,68.51,35722.0,57.1428,57.1428,57.1011,57.1095,35722.0
2015-06-29 11:05:00,68.5,68.62,68.5,68.57,35484.0,57.1011,57.2012,57.1011,57.1595,35484.0
2015-06-29 11:10:00,68.56,68.61,68.45,68.45,50153.0,57.1511,57.1928,57.0594,57.0594,50153.0
2015-06-29 11:15:00,68.46,68.55,68.46,68.49,40202.0,57.0678,57.1428,57.0678,57.0928,40202.0
2015-06-29 11:20:00,68.49,68.62,68.49,68.6,37359.0,57.0928,57.2012,57.0928,57.1845,37359.0
2015-06-29 11:25:00,68.6,68.63,68.51,68.52,35650.0,57.1845,57.2095,57.1095,57.1178,35650.0
2015-06-29 11:30:00,68.53,68.55,68.43,68.43,26784.0,57.1261,57.1428,57.0428,57.0428,26784.0
2015-06-29 11:35:00,68.44,68.46,68.41,68.45,36471.0,57.0511,57.0678,57.0261,57.0594,36471.0
2015-06-29 11:40:00,68.44,68.47,68.38,68.41,61889.0,57.0511,57.0761,57.0011,57.0261,61889.0
2015-06-29 11:45:00,68.41,68.47,68.38,68.47,29725.0,57.0261,57.0761,57.0011,57.0761,29725.0
2015-06-29 11:50:00,68.47,68.51,68.43,68.5,26543.0,57.0761,57.1095,57.0428,57.1011,26543.0
2015-06-29 11:55:00,68.5,68.53,68.45,68.46,90410.0,57.1011,57.1261,57.0594,57.0678,90410.0
2015-06-29 12:00:00,68.45,68.45,68.34,68.37,64369.0,57.0594,57.0594,56.9677,56.9928,64369.0
2015-06-29 12:05:00,68.38,68.47,68.37,68.46,38844.0,57.0011,57.0761,56.9928,57.0678,38844.0
2015-06-29 12:10:00,68.46,68.48,68.4,68.45,45625.0,57.0678,57.0844,57.0178,57.0594,45625.0
2015-06-29 12:15:00,68.45,68.47,68.37,68.37,41057.0,57.0594,57.0761,56.9928,56.9928,41057.0
2015-06-29 12:20:00,68.38,68.4,68.26,68.28,88800.0,57.0011,57.0178,56.9011,56.9177,88800.0
2015-06-29 12:25:00,68.28,68.32,68.25,68.26,59160.0,56.9177,56.9511,56.8927,56.9011,59160.0
2015-06-29 12:30:00,68.25,68.28,68.24,68.26,72383.0,56.8927,56.9177,56.8844,56.9011,72383.0
2015-06-29 12:35:00,68.26,68.32,68.25,68.29,37852.0,56.9011,56.9511,56.8927,56.9261,37852.0
2015-06-29 12:40:00,68.28,68.35,68.28,68.33,24835.0,56.9177,56.9761,56.9177,56.9594,24835.0
2015-06-29 12:45:00,68.34,68.37,68.32,68.35,25590.0,56.9677,56.9928,56.9511,56.9761,25590.0
2015-06-29 12:50:00,68.34,68.36,68.3,68.34,58746.0,56.9677,56.9844,56.9344,56.9677,58746.0
2015-06-29 12:55:00,68.33,68.34,68.21,68.23,107423.0,56.9594,56.9677,56.8594,56.8761,107423.0
2015-06-29 13:00:00,68.22,68.23,68.09,68.14,43580.0,56.8677,56.8761,56.7593,56.801,43580.0
2015-06-29 13:05:00,68.15,68.21,68.11,68.18,38761.0,56.8094,56.8594,56.776,56.8344,38761.0
2015-06-29 13:10:00,68.17,68.17,68.11,68.12,26692.0,56.826,56.826,56.776,56.7844,26692.0
2015-06-29 13:15:00,68.13,68.24,68.12,68.24,19975.0,56.7927,56.8844,56.7844,56.8844,19975.0
2015-06-29 13:20:00,68.25,68.3,68.23,68.28,45104.0,56.8927,56.9344,56.8761,56.9177,45104.0
2015-06-29 13:25:00,68.28,68.29,68.24,68.25,25618.0,56.9177,56.9261,56.8844,56.8927,25618.0
2015-06-29 13:30:00,68.25,68.3,68.24,68.3,35801.0,56.8927,56.9344,56.8844,56.9344,35801.0
2015-06-29 13:35:00,68.3,68.31,68.23,68.27,20382.0,56.9344,56.9427,56.8761,56.9094,20382.0
2015-06-29 13:40:00,68.26,68.26,68.16,68.19,32044.0,56.9011,56.9011,56.8177,56.8427,32044.0
2015-06-29 13:45:00,68.2,68.27,68.2,68.27,28317.0,56.851,56.9094,56.851,56.9094,28317.0
2015-06-29 13:50:00,68.27,68.27,68.17,68.17,33102.0,56.9094,56.9094,56.826,56.826,33102.0
2015-06-29 13:55:00,68.18,68.18,68.12,68.16,35456.0,56.8344,56.8344,56.7844,56.8177,35456.0
2015-06-29 14:00:00,68.17,68.22,68.15,68.18,34069.0,56.826,56.8677,56.8094,56.8344,34069.0
2015-06-29 14:05:00,68.17,68.21,68.15,68.2,29284.0,56.826,56.8594,56.8094,56.851,29284.0
2015-06-29 14:10:00,68.2,68.21,68.03,68.04,71951.0,56.851,56.8594,56.7093,56.7177,71951.0
2015-06-29 14:15:00,68.05,68.09,68.02,68.08,31713.0,56.726,56.7593,56.701,56.751,31713.0
2015-06-29 14:20:00,68.08,68.1,67.94,67.96,64818.0,56.751,56.7677,56.6343,56.651,64818.0
2015-06-29 14:25:00,67.97,67.98,67.92,67.95,30616.0,56.6593,56.6677,56.6176,56.6426,30616.0
2015-06-29 14:30:00,67.95,67.95,67.87,67.88,36175.0,56.6426,56.6426,56.576,56.5843,36175.0
2015-06-29 14:35:00,67.88,67.98,67.87,67.98,36076.0,56.5843,56.6677,56.576,56.6677,36076.0
2015-06-29 14:40:00,67.98,67.99,67.89,67.95,48641.0,56.6677,56.676,56.5926,56.6426,48641.0
2015-06-29 14:45:00,67.94,67.99,67.87,67.95,90160.0,56.6343,56.676,56.576,56.6426,90160.0
2015-06-29 14:50:00,67.96,67.97,67.82,67.83,44090.0,56.651,56.6593,56.5343,56.5426,44090.0
2015-06-29 14:55:00,67.83,67.87,67.76,67.78,58261.0,56.5426,56.576,56.4843,56.5009,58261.0
2015-06-29 15:00:00,67.77,67.82,67.75,67.76,60798.0,56.4926,56.5343,56.4759,56.4843,60798.0
2015-06-29 15:05:00,67.77,67.8,67.72,67.75,62759.0,56.4926,56.5176,56.4509,56.4759,62759.0
2015-06-29 15:10:00,67.75,67.81,67.7,67.71,52275.0,56.4759,56.5259,56.4342,56.4426,52275.0
2015-06-29 15:15:00,67.71,67.8,67.69,67.77,67345.0,56.4426,56.5176,56.4259,56.4926,67345.0
2015-06-29 15:20:00,67.78,67.86,67.75,67.86,57032.0,56.5009,56.5676,56.4759,56.5676,57032.0
2015-06-29 15:25:00,67.86,67.86,67.75,67.75,55744.0,56.5676,56.5676,56.4759,56.4759,55744.0
2015-06-29 15:30:00,67.75,67.8,67.7,67.75,122788.0,56.4759,56.5176,56.4342,56.4759,122788.0
2015-06-29 15:35:00,67.75,67.79,67.68,67.71,81273.0,56.4759,56.5093,56.4176,56.4426,81273.0
2015-06-29 15:40:00,67.7,67.72,67.64,67.67,89797.0,56.4342,56.4509,56.3842,56.4092,89797.0
2015-06-29 15:45:00,67.67,67.72,67.57,67.72,105653.0,56.4092,56.4509,56.3259,56.4509,105653.0
2015-06-29 15:50:00,67.72,67.75,67.64,67.66,110781.0,56.4509,56.4759,56.3842,56.4009,110781.0
2015-06-29 15:55:00,67.66,67.66,67.5,67.53,263349.0,56.4009,56.4009,56.2675,56.2925,263349.0
2015-06-30 09:30:00,68.19,68.21,67.72,67.8,267437.0,56.8427,56.8594,56.4509,56.5176,267437.0
2015-06-30 09:35:00,67.78,67.87,67.69,67.75,215783.0,56.5009,56.576,56.4259,56.4759,215783.0
2015-06-30 09:40:00,67.75,67.84,67.7,67.73,148355.0,56.4759,56.5509,56.4342,56.4593,148355.0
2015-06-30 09:45:00,67.74,67.77,67.48,67.64,334491.0,56.4676,56.4926,56.2509,56.3842,334491.0
2015-06-30 09:50:00,67.64,67.85,67.64,67.78,88531.0,56.3842,56.5593,56.3842,56.5009,88531.0
2015-06-30 09:55:00,67.77,67.84,67.58,67.75,150943.0,56.4926,56.5509,56.3342,56.4759,150943.0
2015-06-30 10:00:00,67.76,67.76,67.47,67.47,132828.0,56.4843,56.4843,56.2425,56.2425,132828.0
2015-06-30 10:05:00,67.48,67.49,67.16,67.2,296417.0,56.2509,56.2592,55.9841,56.0174,296417.0
2015-06-30 10:10:00,67.19,67.45,67.18,67.33,135524.0,56.0091,56.2258,56.0008,56.1258,135524.0
2015-06-30 10:15:00,67.34,67.41,67.27,67.41,276047.0,56.1342,56.1925,56.0758,56.1925,276047.0
2015-06-30 10:20:00,67.41,67.49,67.35,67.44,96398.0,56.1925,56.2592,56.1425,56.2175,96398.0
2015-06-30 10:25:00,67.43,67.51,67.38,67.49,129359.0,56.2092,56.2759,56.1675,56.2592,129359.0
2015-06-30 10:30:00,67.48,67.49,67.3,67.35,132179.0,56.2509,56.2592,56.1008,56.1425,132179.0
2015-06-30 10:35:00,67.35,67.36,67.17,67.33,138129.0,56.1425,56.1508,55.9924,56.1258,138129.0
2015-06-30 10:40:00,67.32,67.33,67.15,67.2,111664.0,56.1175,56.1258,55.9758,56.0174,111664.0
2015-06-30 10:45:00,67.19,67.25,67.05,67.08,122494.0,56.0091,56.0591,55.8924,55.9174,122494.0
2015-06-30 10:50:00,67.07,67.18,66.99,67.17,106484.0,55.9091,56.0008,55.8424,55.9924,106484.0
2015-06-30 10:55:00,67.17,67.27,67.16,67.27,103650.0,55.9924,56.0758,55.9841,56.0758,103650.0
2015-06-30 11:00:00,67.27,67.39,67.27,67.38,61321.0,56.0758,56.1758,56.0758,56.1675,61321.0
2015-06-30 11:05:00,67.38,67.44,67.24,67.28,114858.0,56.1675,56.2175,56.0508,56.0841,114858.0
2015-06-30 11:10:00,67.28,67.35,67.21,67.24,84393.0,56.0841,56.1425,56.0258,56.0508,84393.0
2015-06-30 11:15:00,67.25,67.45,67.24,67.45,72426.0,56.0591,56.2258,56.0508,56.2258,72426.0
2015-06-30 11:20:00,67.45,67.47,67.38,67.39,58594.0,56.2258,56.2425,56.1675,56.1758,58594.0
2015-06-30 11:25:00,67.39,67.46,67.27,67.28,57459.0,56.1758,56.2342,56.0758,56.0841,57459.0
2015-06-30 11:30:00,67.29,67.31,67.17,67.17,57446.0,56.0925,56.1091,55.9924,55.9924,57446.0
2015-06-30 11:35:00,67.18,67.2,67.1,67.14,97716.0,56.0008,56.0174,55.9341,55.9674,97716.0
2015-06-30 11:40:00,67.14,67.21,67.08,67.15,87111.0,55.9674,56.0258,55.9174,55.9758,87111.0
2015-06-30 11:45:00,67.15,67.17,67.13,67.16,62094.0,55.9758,55.9924,55.9591,55.9841,62094.0
2015-06-30 11:50:00,67.15,67.16,67.04,67.05,59164.0,55.9758,55.9841,55.8841,55.8924,59164.0
2015-06-30 11:55:00,67.05,67.09,67.02,67.03,65174.0,55.8924,55.9258,55.8674,55.8757,65174.0
2015-06-30 12:00:00,67.03,67.14,67.02,67.12,90772.0,55.8757,55.9674,55.8674,55.9508,90772.0
2015-06-30 12:05:00,67.11,67.13,67.0,67.08,127617.0,55.9424,55.9591,55.8507,55.9174,127617.0
2015-06-30 12:10:00,67.08,67.08,66.94,66.95,65950.0,55.9174,55.9174,55.8007,55.8091,65950.0
2015-06-30 12:15:00,66.94,66.96,66.88,66.95,94622.0,55.8007,55.8174,55.7507,55.8091,94622.0
2015-06-30 12:20:00,66.95,66.95,66.84,66.86,94203.0,55.8091,55.8091,55.7174,55.734,94203.0
2015-06-30 12:25:00,66.86,66.88,66.79,66.79,127444.0,55.734,55.7507,55.6757,55.6757,127444.0
2015-06-30 12:30:00,66.8,66.85,66.7,66.7,102400.0,55.684,55.7257,55.6007,55.6007,102400.0
2015-06-30 12:35:00,66.7,66.85,66.69,66.85,85362.0,55.6007,55.7257,55.5923,55.7257,85362.0
2015-06-30 12:40:00,66.85,66.94,66.84,66.86,62155.0,55.7257,55.8007,55.7174,55.734,62155.0
2015-06-30 12:45:00,66.87,66.92,66.8,66.84,63587.0,55.7424,55.784,55.684,55.7174,63587.0
2015-06-30 12:50:00,66.85,66.91,66.85,66.9,48682.0,55.7257,55.7757,55.7257,55.7674,48682.0
2015-06-30 12:55:00,66.9,66.91,66.81,66.9,80164.0,55.7674,55.7757,55.6923,55.7674,80164.0
2015-06-30 13:00:00,66.9,67.0,66.87,66.99,67373.0,55.7674,55.8507,55.7424,55.8424,67373.0
2015-06-30 13:05:00,67.0,67.0,66.9,66.92,64405.0,55.8507,55.8507,55.7674,55.784,64405.0
2015-06-30 13:10:00,66.92,66.97,66.91,66.95,28222.0,55.784,55.8257,55.7757,55.8091,28222.0
2015-06-30 13:15:00,66.96,67.01,66.86,66.9,56879.0,55.8174,55.8591,55.734,55.7674,56879.0
2015-06-30 13:20:00,66.91,67.02,66.89,67.01,64508.0,55.7757,55.8674,55.759,55.8591,64508.0
2015-06-30 13:25:00,67.02,67.14,67.01,67.13,55292.0,55.8674,55.9674,55.8591,55.9591,55292.0
2015-06-30 13:30:00,67.14,67.19,67.11,67.19,53719.0,55.9674,56.0091,55.9424,56.0091,53719.0
2015-06-30 13:35:00,67.2,67.29,67.17,67.28,56123.0,56.0174,56.0925,55.9924,56.0841,56123.0
2015-06-30 13:40:00,67.28,67.36,67.26,67.34,60158.0,56.0841,56.1508,56.0675,56.1342,60158.0
2015-06-30 13:45:00,67.34,67.41,67.32,67.41,53281.0,56.1342,56.1925,56.1175,56.1925,53281.0
2015-06-30 13:50:00,67.4,67.51,67.4,67.5,64871.0,56.1842,56.2759,56.1842,56.2675,64871.0
2015-06-30 13:55:00,67.5,67.51,67.38,67.39,65145.0,56.2675,56.2759,56.1675,56.1758,65145.0
2015-06-30 14:00:00,67.39,67.48,67.38,67.48,84870.0,56.1758,56.2509,56.1675,56.2509,84870.0
2015-06-30 14:05:00,67.48,67.63,67.46,67.54,103228.0,56.2509,56.3759,56.2342,56.3009,103228.0
2015-06-30 14:10:00,67.53,67.58,67.52,67.55,75971.0,56.2925,56.3342,56.2842,56.3092,75971.0
2015-06-30 14:15:00,67.55,67.58,67.5,67.51,71476.0,56.3092,56.3342,56.2675,56.2759,71476.0
2015-06-30 14:20:00,67.51,67.55,67.43,67.44,67459.0,56.2759,56.3092,56.2092,56.2175,67459.0
2015-06-30 14:25:00,67.44,67.48,67.36,67.42,76798.0,56.2175,56.2509,56.1508,56.2008,76798.0
2015-06-30 14:30:00,67.43,67.44,67.23,67.27,97290.0,56.2092,56.2175,56.0425,56.0758,97290.0
2015-06-30 14:35:00,67.27,67.36,67.26,67.32,107374.0,56.0758,56.1508,56.0675,56.1175,107374.0
2015-06-30 14:40:00,67.31,67.31,67.09,67.1,152781.0,56.1091,56.1091,55.9258,55.9341,152781.0
2015-06-30 14:45:00,67.11,67.13,67.08,67.11,98024.0,55.9424,55.9591,55.9174,55.9424,98024.0
2015-06-30 14:50:00,67.11,67.12,67.0,67.01,106806.0,55.9424,55.9508,55.8507,55.8591,106806.0
2015-06-30 14:55:00,67.01,67.1,66.99,67.01,71441.0,55.8591,55.9341,55.8424,55.8591,71441.0
2015-06-30 15:00:00,67.01,67.11,66.96,66.96,158416.0,55.8591,55.9424,55.8174,55.8174,158416.0
2015-06-30 15:05:00,66.97,67.0,66.91,66.94,115417.0,55.8257,55.8507,55.7757,55.8007,115417.0
2015-06-30 15:10:00,66.94,66.98,66.82,66.83,124152.0,55.8007,55.8341,55.7007,55.709,124152.0
2015-06-30 15:15:00,66.83,66.98,66.82,66.86,127529.0,55.709,55.8341,55.7007,55.734,127529.0
2015-06-30 15:20:00,66.87,66.91,66.8,66.83,130579.0,55.7424,55.7757,55.684,55.709,130579.0
2015-06-30 15:25:00,66.83,66.9,66.82,66.88,109425.0,55.709,55.7674,55.7007,55.7507,109425.0
2015-06-30 15:30:00,66.88,67.01,66.87,66.94,143701.0,55.7507,55.8591,55.7424,55.8007,143701.0
2015-06-30 15:35:00,66.94,67.02,66.93,66.98,140403.0,55.8007,55.8674,55.7924,55.8341,140403.0
2015-06-30 15:40:00,66.98,66.98,66.88,66.91,184988.0,55.8341,55.8341,55.7507,55.7757,184988.0
2015-06-30 15:45:00,66.92,67.14,66.92,67.14,191182.0,55.784,55.9674,55.784,55.9674,191182.0
2015-06-30 15:50:00,67.13,67.18,67.1,67.17,188801.0,55.9591,56.0008,55.9341,55.9924,188801.0
2015-06-30 15:55:00,67.17,67.18,66.95,66.95,424324.0,55.9924,56.0008,55.8091,55.8091,424324.0
2015-07-01 09:30:00,67.45,67.79,67.36,67.39,146169.0,56.2258,56.5093,56.1508,56.1758,146169.0
2015-07-01 09:35:00,67.39,67.46,67.35,67.44,85868.0,56.1758,56.2342,56.1425,56.2175,85868.0
2015-07-01 09:40:00,67.44,67.59,67.43,67.46,51364.0,56.2175,56.3426,56.2092,56.2342,51364.0
2015-07-01 09:45:00,67.48,67.48,67.22,67.27,61045.0,56.2509,56.2509,56.0341,56.0758,61045.0
2015-07-01 09:50:00,67.27,67.47,67.27,67.44,42615.0,56.0758,56.2425,56.0758,56.2175,42615.0
2015-07-01 09:55:00,67.44,67.47,67.41,67.47,62483.0,56.2175,56.2425,56.1925,56.2425,62483.0
2015-07-01 10:00:00,67.47,67.5,67.35,67.37,126466.0,56.2425,56.2675,56.1425,56.1592,126466.0
2015-07-01 10:05:00,67.37,67.38,67.25,67.36,48935.0,56.1592,56.1675,56.0591,56.1508,48935.0
2015-07-01 10:10:00,67.37,67.38,67.22,67.29,56935.0,56.1592,56.1675,56.0341,56.0925,56935.0
2015-07-01 10:15:00,67.3,67.37,67.16,67.18,73036.0,56.1008,56.1592,55.9841,56.0008,73036.0
2015-07-01 10:20:00,67.18,67.31,67.18,67.31,89686.0,56.0008,56.1091,56.0008,56.1091,89686.0
2015-07-01 10:25:00,67.31,67.32,67.21,67.26,60177.0,56.1091,56.1175,56.0258,56.0675,60177.0
2015-07-01 10:30:00,67.27,67.27,67.06,67.17,64840.0,56.0758,56.0758,55.9007,55.9924,64840.0
2015-07-01 10:35:00,67.17,67.24,67.13,67.15,50525.0,55.9924,56.0508,55.9591,55.9758,50525.0
2015-07-01 10:40:00,67.15,67.29,67.14,67.28,45543.0,55.9758,56.0925,55.9674,56.0841,45543.0
2015-07-01 10:45:00,67.28,67.29,67.06,67.07,51760.0,56.0841,56.0925,55.9007,55.9091,51760.0
2015-07-01 10:50:00,67.06,67.06,66.96,66.98,130601.0,55.9007,55.9007,55.8174,55.8341,130601.0
2015-07-01 10:55:00,66.99,67.04,66.98,67.0,82298.0,55.8424,55.8841,55.8341,55.8507,82298.0
2015-07-01 11:00:00,67.01,67.03,66.95,67.01,66996.0,55.8591,55.8757,55.8091,55.8591,66996.0
2015-07-01 11:05:00,67.01,67.04,66.98,67.03,49766.0,55.8591,55.8841,55.8341,55.8757,49766.0
2015-07-01 11:10:00,67.03,67.05,66.97,66.98,54295.0,55.8757,55.8924,55.8257,55.8341,54295.0
2015-07-01 11:15:00,66.99,67.07,66.99,67.03,64580.0,55.8424,55.9091,55.8424,55.8757,64580.0
2015-07-01 11:20:00,67.03,67.07,67.02,67.06,61261.0,55.8757,55.9091,55.8674,55.9007,61261.0
2015-07-01 11:25:00,67.06,67.11,67.06,67.06,29339.0,55.9007,55.9424,55.9007,55.9007,29339.0
2015-07-01 11:30:00,67.06,67.13,67.06,67.11,35746.0,55.9007,55.9591,55.9007,55.9424,35746.0
2015-07-01 11:35:00,67.12,67.16,67.08,67.08,40306.0,55.9508,55.9841,55.9174,55.9174,40306.0
2015-07-01 11:40:00,67.08,67.09,67.05,67.05,42099.0,55.9174,55.9258,55.8924,55.8924,42099.0
2015-07-01 11:45:00,67.05,67.19,67.04,67.19,37587.0,55.8924,56.0091,55.8841,56.0091,37587.0
2015-07-01 11:50:00,67.18,67.24,67.18,67.22,34008.0,56.0008,56.0508,56.0008,56.0341,34008.0
2015-07-01 11:55:00,67.23,67.3,67.2,67.2,49085.0,56.0425,56.1008,56.0174,56.0174,49085.0
2015-07-01 12:00:00,67.2,67.25,67.2,67.22,33616.0,56.0174,56.0591,56.0174,56.0341,33616.0
2015-07-01 12:05:00,67.22,67.28,67.17,67.18,57158.0,56.0341,56.0841,55.9924,56.0008,57158.0
2015-07-01 12:10:00,67.19,67.19,67.13,67.15,46017.0,56.0091,56.0091,55.9591,55.9758,46017.0
2015-07-01 12:15:00,67.15,67.18,67.09,67.09,38068.0,55.9758,56.0008,55.9258,55.9258,38068.0
2015-07-01 12:20:00,67.1,67.14,67.04,67.08,52371.0,55.9341,55.9674,55.8841,55.9174,52371.0
2015-07-01 12:25:00,67.09,67.18,67.08,67.17,34715.0,55.9258,56.0008,55.9174,55.9924,34715.0
2015-07-01 12:30:00,67.17,67.21,67.16,67.2,30878.0,55.9924,56.0258,55.9841,56.0174,30878.0
2015-07-01 12:35:00,67.2,67.21,67.15,67.2,34730.0,56.0174,56.0258,55.9758,56.0174,34730.0
2015-07-01 12:40:00,67.2,67.21,67.09,67.1,29494.0,56.0174,56.0258,55.9258,55.9341,29494.0
2015-07-01 12:45:00,67.11,67.18,67.09,67.15,25684.0,55.9424,56.0008,55.9258,55.9758,25684.0
2015-07-01 12:50:00,67.16,67.2,67.15,67.17,22603.0,55.9841,56.0174,55.9758,55.9924,22603.0
2015-07-01 12:55:00,67.16,67.16,67.09,67.11,37332.0,55.9841,55.9841,55.9258,55.9424,37332.0
2015-07-01 13:00:00,67.11,67.15,67.09,67.15,35027.0,55.9424,55.9758,55.9258,55.9758,35027.0
2015-07-01 13:05:00,67.15,67.2,67.15,67.18,44696.0,55.9758,56.0174,55.9758,56.0008,44696.0
2015-07-01 13:10:00,67.19,67.23,67.18,67.22,58033.0,56.0091,56.0425,56.0008,56.0341,58033.0
2015-07-01 13:15:00,67.22,67.25,67.19,67.24,42337.0,56.0341,56.0591,56.0091,56.0508,42337.0
2015-07-01 13:20:00,67.23,67.31,67.22,67.28,46342.0,56.0425,56.1091,56.0341,56.0841,46342.0
2015-07-01 13:25:00,67.28,67.28,67.18,67.2,23276.0,56.0841,56.0841,56.0008,56.0174,23276.0
2015-07-01 13:30:00,67.2,67.24,67.18,67.2,62532.0,56.0174,56.0508,56.0008,56.0174,62532.0
2015-07-01 13:35:00,67.2,67.23,67.18,67.2,44567.0,56.0174,56.0425,56.0008,56.0174,44567.0
2015-07-01 13:40:00,67.19,67.23,67.19,67.22,49398.0,56.0091,56.0425,56.0091,56.0341,49398.0
2015-07-01 13:45:00,67.23,67.31,67.22,67.3,63245.0,56.0425,56.1091,56.0341,56.1008,63245.0
2015-07-01 13:50:00,67.3,67.31,67.26,67.26,48326.0,56.1008,56.1091,56.0675,56.0675,48326.0
2015-07-01 13:55:00,67.26,67.28,67.13,67.15,62271.0,56.0675,56.0841,55.9591,55.9758,62271.0
2015-07-01 14:00:00,67.14,67.16,67.03,67.06,64091.0,55.9674,55.9841,55.8757,55.9007,64091.0
2015-07-01 14:05:00,67.05,67.14,67.05,67.11,45122.0,55.8924,55.9674,55.8924,55.9424,45122.0
2015-07-01 14:10:00,67.11,67.18,67.1,67.18,29553.0,55.9424,56.0008,55.9341,56.0008,29553.0
2015-07-01 14:15:00,67.18,67.18,67.13,67.18,34289.0,56.0008,56.0008,55.9591,56.0008,34289.0
2015-07-01 14:20:00,67.18,67.2,67.18,67.18,28029.0,56.0008,56.0174,56.0008,56.0008,28029.0
2015-07-01 14:25:00,67.19,67.23,67.18,67.19,53149.0,56.0091,56.0425,56.0008,56.0091,53149.0
2015-07-01 14:30:00,67.19,67.19,67.14,67.17,46674.0,56.0091,56.0091,55.9674,55.9924,46674.0
2015-07-01 14:35:00,67.17,67.2,67.14,67.14,54495.0,55.9924,56.0174,55.9674,55.9674,54495.0
2015-07-01 14:40:00,67.14,67.16,67.12,67.14,56075.0,55.9674,55.9841,55.9508,55.9674,56075.0
2015-07-01 14:45:00,67.14,67.27,67.14,67.24,48875.0,55.9674,56.0758,55.9674,56.0508,48875.0
2015-07-01 14:50:00,67.24,67.25,67.15,67.24,81880.0,56.0508,56.0591,55.9758,56.0508,81880.0
2015-07-01 14:55:00,67.24,67.24,67.17,67.18,52129.0,56.0508,56.0508,55.9924,56.0008,52129.0
2015-07-01 15:00:00,67.19,67.21,67.16,67.2,58667.0,56.0091,56.0258,55.9841,56.0174,58667.0
2015-07-01 15:05:00,67.21,67.27,67.2,67.22,70253.0,56.0258,56.0758,56.0174,56.0341,70253.0
2015-07-01 15:10:00,67.22,67.27,67.19,67.25,80889.0,56.0341,56.0758,56.0091,56.0591,80889.0
2015-07-01 15:15:00,67.25,67.26,67.22,67.23,61171.0,56.0591,56.0675,56.0341,56.0425,61171.0
2015-07-01 15:20:00,67.23,67.3,67.22,67.29,64963.0,56.0425,56.1008,56.0341,56.0925,64963.0
2015-07-01 15:25:00,67.3,67.39,67.3,67.39,49225.0,56.1008,56.1758,56.1008,56.1758,49225.0
2015-07-01 15:30:00,67.39,67.4,67.33,67.36,83473.0,56.1758,56.1842,56.1258,56.1508,83473.0
2015-07-01 15:35:00,67.37,67.39,67.35,67.36,81613.0,56.1592,56.1758,56.1425,56.1508,81613.0
2015-07-01 15:40:00,67.36,67.4,67.32,67.4,100580.0,56.1508,56.1842,56.1175,56.1842,100580.0
2015-07-01 15:45:00,67.4,67.43,67.34,67.36,155145.0,56.1842,56.2092,56.1342,56.1508,155145.0
2015-07-01 15:50:00,67.36,67.39,67.31,67.32,178263.0,56.1508,56.1758,56.1091,56.1175,178263.0
2015-07-01 15:55:00,67.32,67.33,67.23,67.25,535032.0,56.1175,56.1258,56.0425,56.0591,535032.0
2015-07-02 09:30:00,67.45,67.77,67.43,67.6,133092.0,56.2258,56.4926,56.2092,56.3509,133092.0
2015-07-02 09:35:00,67.61,67.61,67.52,67.53,81584.0,56.3592,56.3592,56.2842,56.2925,81584.0
2015-07-02 09:40:00,67.55,67.59,67.41,67.58,68082.0,56.3092,56.3426,56.1925,56.3342,68082.0
2015-07-02 09:45:00,67.57,67.57,67.38,67.4,52827.0,56.3259,56.3259,56.1675,56.1842,52827.0
2015-07-02 09:50:00,67.39,67.43,67.3,67.3,38283.0,56.1758,56.2092,56.1008,56.1008,38283.0
2015-07-02 09:55:00,67.31,67.36,67.3,67.34,45684.0,56.1091,56.1508,56.1008,56.1342,45684.0
2015-07-02 10:00:00,67.31,67.4,67.28,67.38,42353.0,56.1091,56.1842,56.0841,56.1675,42353.0
2015-07-02 10:05:00,67.37,67.4,67.27,67.27,36887.0,56.1592,56.1842,56.0758,56.0758,36887.0
2015-07-02 10:10:00,67.27,67.3,67.2,67.2,43545.0,56.0758,56.1008,56.0174,56.0174,43545.0
2015-07-02 10:15:00,67.2,67.27,67.18,67.22,50125.0,56.0174,56.0758,56.0008,56.0341,50125.0
2015-07-02 10:20:00,67.22,67.26,67.19,67.22,40530.0,56.0341,56.0675,56.0091,56.0341,40530.0
2015-07-02 10:25:00,67.23,67.29,67.21,67.21,42707.0,56.0425,56.0925,56.0258,56.0258,42707.0
2015-07-02 10:30:00,67.21,67.25,67.15,67.15,74152.0,56.0258,56.0591,55.9758,55.9758,74152.0
2015-07-02 10:35:00,67.16,67.17,67.02,67.05,60401.0,55.9841,55.9924,55.8674,55.8924,60401.0
2015-07-02 10:40:00,67.05,67.1,67.03,67.05,39724.0,55.8924,55.9341,55.8757,55.8924,39724.0
2015-07-02 10:45:00,67.05,67.1,67.02,67.03,33868.0,55.8924,55.9341,55.8674,55.8757,33868.0
2015-07-02 10:50:00,67.02,67.06,66.95,66.99,73461.0,55.8674,55.9007,55.8091,55.8424,73461.0
2015-07-02 10:55:00,67.0,67.0,66.93,66.93,46952.0,55.8507,55.8507,55.7924,55.7924,46952.0
2015-07-02 11:00:00,66.94,66.94,66.85,66.89,67460.0,55.8007,55.8007,55.7257,55.759,67460.0
2015-07-02 11:05:00,66.9,66.94,66.82,66.85,51468.0,55.7674,55.8007,55.7007,55.7257,51468.0
2015-07-02 11:10:00,66.85,66.85,66.78,66.8,68890.0,55.7257,55.7257,55.6673,55.684,68890.0
2015-07-02 11:15:00,66.81,66.88,66.78,66.85,42012.0,55.6923,55.7507,55.6673,55.7257,42012.0
2015-07-02 11:20:00,66.85,66.86,66.76,66.77,40567.0,55.7257,55.734,55.6507,55.659,40567.0
2015-07-02 11:25:00,66.77,66.84,66.76,66.78,60940.0,55.659,55.7174,55.6507,55.6673,60940.0
2015-07-02 11:30:00,66.77,66.84,66.74,66.82,75920.0,55.659,55.7174,55.634,55.7007,75920.0
2015-07-02 11:35:00,66.82,66.88,66.79,66.82,50457.0,55.7007,55.7507,55.6757,55.7007,50457.0
2015-07-02 11:40:00,66.82,66.86,66.8,66.81,75961.0,55.7007,55.734,55.684,55.6923,75961.0
2015-07-02 11:45:00,66.81,66.82,66.75,66.75,74114.0,55.6923,55.7007,55.6423,55.6423,74114.0
2015-07-02 11:50:00,66.76,66.77,66.61,66.61,82851.0,55.6507,55.659,55.5256,55.5256,82851.0
2015-07-02 11:55:00,66.61,66.61,66.52,66.6,77030.0,55.5256,55.5256,55.4506,55.5173,77030.0
2015-07-02 12:00:00,66.6,66.62,66.56,66.58,57176.0,55.5173,55.534,55.484,55.5006,57176.0
2015-07-02 12:05:00,66.57,66.58,66.5,66.5,54675.0,55.4923,55.5006,55.4339,55.4339,54675.0
2015-07-02 12:10:00,66.51,66.52,66.48,66.5,37076.0,55.4423,55.4506,55.4173,55.4339,37076.0
2015-07-02 12:15:00,66.5,66.53,66.45,66.45,53725.0,55.4339,55.4589,55.3923,55.3923,53725.0
2015-07-02 12:20:00,66.45,66.52,66.41,66.43,39721.0,55.3923,55.4506,55.3589,55.3756,39721.0
2015-07-02 12:25:00,66.43,66.53,66.42,66.52,33797.0,55.3756,55.4589,55.3672,55.4506,33797.0
2015-07-02 12:30:00,66.52,66.55,66.51,66.52,54938.0,55.4506,55.4756,55.4423,55.4506,54938.0
2015-07-02 12:35:00,66.52,66.56,66.5,66.51,41531.0,55.4506,55.484,55.4339,55.4423,41531.0
2015-07-02 12:40:00,66.51,66.58,66.5,66.58,28043.0,55.4423,55.5006,55.4339,55.5006,28043.0
2015-07-02 12:45:00,66.57,66.58,66.53,66.56,58726.0,55.4923,55.5006,55.4589,55.484,58726.0
2015-07-02 12:50:00,66.55,66.56,66.47,66.48,39371.0,55.4756,55.484,55.4089,55.4173,39371.0
2015-07-02 12:55:00,66.49,66.52,66.45,66.49,133616.0,55.4256,55.4506,55.3923,55.4256,133616.0
2015-07-02 13:00:00,66.49,66.51,66.47,66.5,69682.0,55.4256,55.4423,55.4089,55.4339,69682.0
2015-07-02 13:05:00,66.51,66.52,66.48,66.52,53708.0,55.4423,55.4506,55.4173,55.4506,53708.0
2015-07-02 13:10:00,66.52,66.54,66.49,66.49,45909.0,55.4506,55.4673,55.4256,55.4256,45909.0
2015-07-02 13:15:00,66.49,66.56,66.48,66.55,85350.0,55.4256,55.484,55.4173,55.4756,85350.0
2015-07-02 13:20:00,66.55,66.61,66.54,66.61,62666.0,55.4756,55.5256,55.4673,55.5256,62666.0
2015-07-02 13:25:00,66.61,66.72,66.6,66.72,54701.0,55.5256,55.6173,55.5173,55.6173,54701.0
2015-07-02 13:30:00,66.72,66.77,66.69,66.71,47999.0,55.6173,55.659,55.5923,55.609,47999.0
2015-07-02 13:35:00,66.72,66.73,66.63,66.64,43505.0,55.6173,55.6257,55.5423,55.5506,43505.0
2015-07-02 13:40:00,66.64,66.69,66.63,66.67,57621.0,55.5506,55.5923,55.5423,55.5756,57621.0
2015-07-02 13:45:00,66.68,66.68,66.62,66.63,58092.0,55.584,55.584,55.534,55.5423,58092.0
2015-07-02 13:50:00,66.64,66.66,66.61,66.61,34090.0,55.5506,55.5673,55.5256,55.5256,34090.0
2015-07-02 13:55:00,66.62,66.62,66.54,66.56,57478.0,55.534,55.534,55.4673,55.484,57478.0
2015-07-02 14:00:00,66.57,66.62,66.55,66.61,45555.0,55.4923,55.534,55.4756,55.5256,45555.0
2015-07-02 14:05:00,66.61,66.62,66.55,66.61,54581.0,55.5256,55.534,55.4756,55.5256,54581.0
2015-07-02 14:10:00,66.62,66.65,66.6,66.63,46886.0,55.534,55.559,55.5173,55.5423,46886.0
2015-07-02 14:15:00,66.63,66.67,66.6,66.67,50186.0,55.5423,55.5756,55.5173,55.5756,50186.0
2015-07-02 14:20:00,66.67,66.73,66.64,66.73,59014.0,55.5756,55.6257,55.5506,55.6257,59014.0
2015-07-02 14:25:00,66.73,66.76,66.71,66.75,32314.0,55.6257,55.6507,55.609,55.6423,32314.0
2015-07-02 14:30:00,66.75,66.76,66.73,66.75,30189.0,55.6423,55.6507,55.6257,55.6423,30189.0
2015-07-02 14:35:00,66.75,66.8,66.73,66.77,56738.0,55.6423,55.684,55.6257,55.659,56738.0
2015-07-02 14:40:00,66.77,66.78,66.73,66.74,34079.0,55.659,55.6673,55.6257,55.634,34079.0
2015-07-02 14:45:00,66.74,66.78,66.73,66.78,67197.0,55.634,55.6673,55.6257,55.6673,67197.0
2015-07-02 14:50:00,66.79,66.81,66.77,66.78,50913.0,55.6757,55.6923,55.659,55.6673,50913.0
2015-07-02 14:55:00,66.78,66.92,66.77,66.92,59394.0,55.6673,55.784,55.659,55.784,59394.0
2015-07-02 15:00:00,66.92,66.94,66.88,66.88,65529.0,55.784,55.8007,55.7507,55.7507,65529.0
2015-07-02 15:05:00,66.88,66.89,66.81,66.81,52369.0,55.7507,55.759,55.6923,55.6923,52369.0
2015-07-02 15:10:00,66.81,66.82,66.79,66.81,60343.0,55.6923,55.7007,55.6757,55.6923,60343.0
2015-07-02 15:15:00,66.81,66.84,66.78,66.81,85876.0,55.6923,55.7174,55.6673,55.6923,85876.0
2015-07-02 15:20:00,66.8,66.84,66.78,66.81,87033.0,55.684,55.7174,55.6673,55.6923,87033.0
2015-07-02 15:25:00,66.82,66.84,66.81,66.82,77070.0,55.7007,55.7174,55.6923,55.7007,77070.0
2015-07-02 15:30:00,66.83,66.84,66.77,66.81,114602.0,55.709,55.7174,55.659,55.6923,114602.0
2015-07-02 15:35:00,66.81,66.82,66.78,66.78,102242.0,55.6923,55.7007,55.6673,55.6673,102242.0
2015-07-02 15:40:00,66.78,66.8,66.75,66.8,117745.0,55.6673,55.684,55.6423,55.684,117745.0
2015-07-02 15:45:00,66.8,66.83,66.76,66.77,155872.0,55.684,55.709,55.6507,55.659,155872.0
2015-07-02 15:50:00,66.77,66.83,66.72,66.72,211818.0,55.659,55.709,55.6173,55.6173,211818.0
2015-07-02 15:55:00,66.73,66.76,66.67,66.69,437442.0,55.6257,55.6507,55.5756,55.5923,437442.0
2015-07-06 09:30:00,66.33,66.35,66.05,66.22,186053.0,55.2922,55.3089,55.0588,55.2005,186053.0
2015-07-06 09:35:00,66.23,66.6,66.22,66.44,202388.0,55.2089,55.5173,55.2005,55.3839,202388.0
2015-07-06 09:40:00,66.43,66.55,66.43,66.51,116945.0,55.3756,55.4756,55.3756,55.4423,116945.0
2015-07-06 09:45:00,66.51,66.65,66.49,66.64,67087.0,55.4423,55.559,55.4256,55.5506,67087.0
2015-07-06 09:50:00,66.65,66.73,66.63,66.65,154159.0,55.559,55.6257,55.5423,55.559,154159.0
2015-07-06 09:55:00,66.66,66.71,66.63,66.63,73492.0,55.5673,55.609,55.5423,55.5423,73492.0
2015-07-06 10:00:00,66.64,66.7,66.63,66.7,59908.0,55.5506,55.6007,55.5423,55.6007,59908.0
2015-07-06 10:05:00,66.7,66.71,66.6,66.61,97852.0,55.6007,55.609,55.5173,55.5256,97852.0
2015-07-06 10:10:00,66.61,66.72,66.6,66.72,109405.0,55.5256,55.6173,55.5173,55.6173,109405.0
2015-07-06 10:15:00,66.72,66.75,66.58,66.65,110043.0,55.6173,55.6423,55.5006,55.559,110043.0
2015-07-06 10:20:00,66.65,66.65,66.54,66.55,70919.0,55.559,55.559,55.4673,55.4756,70919.0
2015-07-06 10:25:00,66.55,66.57,66.53,66.55,64327.0,55.4756,55.4923,55.4589,55.4756,64327.0
2015-07-06 10:30:00,66.55,66.8,66.55,66.79,95023.0,55.4756,55.684,55.4756,55.6757,95023.0
2015-07-06 10:35:00,66.79,66.79,66.58,66.6,99088.0,55.6757,55.6757,55.5006,55.5173,99088.0
2015-07-06 10:40:00,66.61,66.68,66.57,66.63,116155.0,55.5256,55.584,55.4923,55.5423,116155.0
2015-07-06 10:45:00,66.63,66.73,66.6,66.62,128862.0,55.5423,55.6257,55.5173,55.534,128862.0
2015-07-06 10:50:00,66.62,66.63,66.59,66.63,60516.0,55.534,55.5423,55.509,55.5423,60516.0
2015-07-06 10:55:00,66.63,66.63,66.58,66.61,79755.0,55.5423,55.5423,55.5006,55.5256,79755.0
2015-07-06 11:00:00,66.62,66.67,66.56,66.56,82984.0,55.534,55.5756,55.484,55.484,82984.0
2015-07-06 11:05:00,66.56,66.57,66.46,66.51,77376.0,55.484,55.4923,55.4006,55.4423,77376.0
2015-07-06 11:10:00,66.51,66.57,66.46,66.56,73042.0,55.4423,55.4923,55.4006,55.484,73042.0
2015-07-06 11:15:00,66.56,66.56,66.46,66.51,58538.0,55.484,55.484,55.4006,55.4423,58538.0
2015-07-06 11:20:00,66.51,66.57,66.5,66.57,45907.0,55.4423,55.4923,55.4339,55.4923,45907.0
2015-07-06 11:25:00,66.56,66.57,66.52,66.55,42602.0,55.484,55.4923,55.4506,55.4756,42602.0
2015-07-06 11:30:00,66.55,66.61,66.54,66.61,53932.0,55.4756,55.5256,55.4673,55.5256,53932.0
2015-07-06 11:35:00,66.61,66.65,66.58,66.63,43528.0,55.5256,55.559,55.5006,55.5423,43528.0
2015-07-06 11:40:00,66.63,66.63,66.52,66.52,180934.0,55.5423,55.5423,55.4506,55.4506,180934.0
2015-07-06 11:45:00,66.53,66.55,66.52,66.53,72888.0,55.4589,55.4756,55.4506,55.4589,72888.0
2015-07-06 11:50:00,66.53,66.55,66.48,66.49,55498.0,55.4589,55.4756,55.4173,55.4256,55498.0
2015-07-06 11:55:00,66.49,66.52,66.46,66.5,46805.0,55.4256,55.4506,55.4006,55.4339,46805.0
2015-07-06 12:00:00,66.5,66.51,66.43,66.44,54915.0,55.4339,55.4423,55.3756,55.3839,54915.0
2015-07-06 12:05:00,66.45,66.49,66.42,66.43,153178.0,55.3923,55.4256,55.3672,55.3756,153178.0
2015-07-06 12:10:00,66.43,66.46,66.42,66.46,67969.0,55.3756,55.4006,55.3672,55.4006,67969.0
2015-07-06 12:15:00,66.46,66.46,66.42,66.43,164375.0,55.4006,55.4006,55.3672,55.3756,164375.0
2015-07-06 12:20:00,66.44,66.47,66.43,66.45,54984.0,55.3839,55.4089,55.3756,55.3923,54984.0
2015-07-06 12:25:00,66.45,66.49,66.43,66.44,33314.0,55.3923,55.4256,55.3756,55.3839,33314.0
2015-07-06 12:30:00,66.45,66.46,66.4,66.42,26933.0,55.3923,55.4006,55.3506,55.3672,26933.0
2015-07-06 12:35:00,66.42,66.42,66.33,66.33,33785.0,55.3672,55.3672,55.2922,55.2922,33785.0
2015-07-06 12:40:00,66.33,66.41,66.32,66.37,35648.0,55.2922,55.3589,55.2839,55.3256,35648.0
2015-07-06 12:45:00,66.38,66.44,66.36,66.44,45451.0,55.3339,55.3839,55.3172,55.3839,45451.0
2015-07-06 12:50:00,66.44,66.48,66.41,66.46,43650.0,55.3839,55.4173,55.3589,55.4006,43650.0
2015-07-06 12:55:00,66.46,66.51,66.45,66.49,36936.0,55.4006,55.4423,55.3923,55.4256,36936.0
2015-07-06 13:00:00,66.49,66.51,66.46,66.5,29697.0,55.4256,55.4423,55.4006,55.4339,29697.0
2015-07-06 13:05:00,66.5,66.55,66.48,66.5,61773.0,55.4339,55.4756,55.4173,55.4339,61773.0
2015-07-06 13:10:00,66.5,66.52,66.4,66.43,72593.0,55.4339,55.4506,55.3506,55.3756,72593.0
2015-07-06 13:15:00,66.43,66.44,66.21,66.21,192005.0,55.3756,55.3839,55.1922,55.1922,192005.0
2015-07-06 13:20:00,66.22,66.3,66.21,66.28,40159.0,55.2005,55.2672,55.1922,55.2505,40159.0
2015-07-06 13:25:00,66.28,66.31,66.27,66.3,36522.0,55.2505,55.2756,55.2422,55.2672,36522.0
2015-07-06 13:30:00,66.29,66.3,66.25,66.25,39616.0,55.2589,55.2672,55.2255,55.2255,39616.0
2015-07-06 13:35:00,66.26,66.27,66.23,66.25,33757.0,55.2339,55.2422,55.2089,55.2255,33757.0
2015-07-06 13:40:00,66.24,66.25,66.19,66.23,44248.0,55.2172,55.2255,55.1755,55.2089,44248.0
2015-07-06 13:45:00,66.23,66.24,66.11,66.13,73830.0,55.2089,55.2172,55.1088,55.1255,73830.0
2015-07-06 13:50:00,66.12,66.13,66.05,66.07,155104.0,55.1172,55.1255,55.0588,55.0755,155104.0
2015-07-06 13:55:00,66.08,66.13,66.07,66.11,57035.0,55.0838,55.1255,55.0755,55.1088,57035.0
2015-07-06 14:00:00,66.11,66.12,66.03,66.06,58680.0,55.1088,55.1172,55.0421,55.0672,58680.0
2015-07-06 14:05:00,66.06,66.13,66.05,66.11,48029.0,55.0672,55.1255,55.0588,55.1088,48029.0
2015-07-06 14:10:00,66.12,66.21,66.11,66.2,62160.0,55.1172,55.1922,55.1088,55.1839,62160.0
2015-07-06 14:15:00,66.2,66.21,66.15,66.17,69146.0,55.1839,55.1922,55.1422,55.1588,69146.0
2015-07-06 14:20:00,66.17,66.21,66.1,66.1,46310.0,55.1588,55.1922,55.1005,55.1005,46310.0
2015-07-06 14:25:00,66.11,66.11,66.01,66.04,65052.0,55.1088,55.1088,55.0255,55.0505,65052.0
2015-07-06 14:30:00,66.04,66.1,66.04,66.07,63840.0,55.0505,55.1005,55.0505,55.0755,63840.0
2015-07-06 14:35:00,66.08,66.12,66.02,66.03,166054.0,55.0838,55.1172,55.0338,55.0421,166054.0
2015-07-06 14:40:00,66.03,66.08,65.98,65.98,131644.0,55.0421,55.0838,55.0005,55.0005,131644.0
2015-07-06 14:45:00,65.98,66.12,65.98,66.1,164434.0,55.0005,55.1172,55.0005,55.1005,164434.0
2015-07-06 14:50:00,66.1,66.13,66.06,66.08,86173.0,55.1005,55.1255,55.0672,55.0838,86173.0
2015-07-06 14:55:00,66.07,66.11,66.05,66.08,55049.0,55.0755,55.1088,55.0588,55.0838,55049.0
2015-07-06 15:00:00,66.08,66.15,66.07,66.09,87130.0,55.0838,55.1422,55.0755,55.0922,87130.0
2015-07-06 15:05:00,66.08,66.11,66.07,66.07,56191.0,55.0838,55.1088,55.0755,55.0755,56191.0
2015-07-06 15:10:00,66.08,66.12,66.04,66.09,171751.0,55.0838,55.1172,55.0505,55.0922,171751.0
2015-07-06 15:15:00,66.09,66.14,66.07,66.09,130290.0,55.0922,55.1338,55.0755,55.0922,130290.0
2015-07-06 15:20:00,66.1,66.2,66.09,66.15,172490.0,55.1005,55.1839,55.0922,55.1422,172490.0
2015-07-06 15:25:00,66.16,66.18,66.07,66.12,203793.0,55.1505,55.1672,55.0755,55.1172,203793.0
2015-07-06 15:30:00,66.12,66.23,66.1,66.2,146030.0,55.1172,55.2089,55.1005,55.1839,146030.0
2015-07-06 15:35:00,66.21,66.25,66.17,66.2,121371.0,55.1922,55.2255,55.1588,55.1839,121371.0
2015-07-06 15:40:00,66.21,66.22,66.15,66.2,104223.0,55.1922,55.2005,55.1422,55.1839,104223.0
2015-07-06 15:45:00,66.2,66.24,66.19,66.23,322087.0,55.1839,55.2172,55.1755,55.2089,322087.0
2015-07-06 15:50:00,66.23,66.37,66.22,66.33,198132.0,55.2089,55.3256,55.2005,55.2922,198132.0
2015-07-06 15:55:00,66.32,66.37,66.19,66.29,518866.0,55.2839,55.3256,55.1755,55.2589,518866.0
2015-07-07 09:30:00,66.46,66.66,66.2,66.3,131503.0,55.4006,55.5673,55.1839,55.2672,131503.0
2015-07-07 09:35:00,66.3,66.4,66.2,66.32,175773.0,55.2672,55.3506,55.1839,55.2839,175773.0
2015-07-07 09:40:00,66.33,66.34,66.24,66.31,38458.0,55.2922,55.3006,55.2172,55.2756,38458.0
2015-07-07 09:45:00,66.3,66.38,66.3,66.32,102425.0,55.2672,55.3339,55.2672,55.2839,102425.0
2015-07-07 09:50:00,66.31,66.4,66.25,66.29,213373.0,55.2756,55.3506,55.2255,55.2589,213373.0
2015-07-07 09:55:00,66.3,66.32,66.13,66.15,74436.0,55.2672,55.2839,55.1255,55.1422,74436.0
2015-07-07 10:00:00,66.2,66.22,66.13,66.2,86885.0,55.1839,55.2005,55.1255,55.1839,86885.0
2015-07-07 10:05:00,66.21,66.26,66.09,66.19,83836.0,55.1922,55.2339,55.0922,55.1755,83836.0
2015-07-07 10:10:00,66.21,66.36,66.21,66.34,90907.0,55.1922,55.3172,55.1922,55.3006,90907.0
2015-07-07 10:15:00,66.33,66.37,66.26,66.34,152104.0,55.2922,55.3256,55.2339,55.3006,152104.0
2015-07-07 10:20:00,66.34,66.37,66.21,66.35,309320.0,55.3006,55.3256,55.1922,55.3089,309320.0
2015-07-07 10:25:00,66.34,66.37,66.2,66.34,176266.0,55.3006,55.3256,55.1839,55.3006,176266.0
2015-07-07 10:30:00,66.34,66.35,66.23,66.26,107202.0,55.3006,55.3089,55.2089,55.2339,107202.0
2015-07-07 10:35:00,66.25,66.27,66.05,66.12,323794.0,55.2255,55.2422,55.0588,55.1172,323794.0
2015-07-07 10:40:00,66.11,66.16,66.09,66.14,118194.0,55.1088,55.1505,55.0922,55.1338,118194.0
2015-07-07 10:45:00,66.15,66.28,66.12,66.2,120818.0,55.1422,55.2505,55.1172,55.1839,120818.0
2015-07-07 10:50:00,66.21,66.27,66.13,66.19,154285.0,55.1922,55.2422,55.1255,55.1755,154285.0
2015-07-07 10:55:00,66.18,66.23,66.1,66.13,238876.0,55.1672,55.2089,55.1005,55.1255,238876.0
2015-07-07 11:00:00,66.13,66.15,66.03,66.06,62611.0,55.1255,55.1422,55.0421,55.0672,62611.0
2015-07-07 11:05:00,66.05,66.13,66.01,66.12,33342.0,55.0588,55.1255,55.0255,55.1172,33342.0
2015-07-07 11:10:00,66.14,66.15,65.98,66.02,215098.0,55.1338,55.1422,55.0005,55.0338,215098.0
2015-07-07 11:15:00,66.01,66.03,65.97,66.0,50666.0,55.0255,55.0421,54.9921,55.0171,50666.0
2015-07-07 11:20:00,65.99,66.04,65.86,65.98,60369.0,55.0088,55.0505,54.9004,55.0005,60369.0
2015-07-07 11:25:00,66.0,66.04,65.95,65.98,62234.0,55.0171,55.0505,54.9755,55.0005,62234.0
2015-07-07 11:30:00,65.97,65.97,65.83,65.86,43819.0,54.9921,54.9921,54.8754,54.9004,43819.0
2015-07-07 11:35:00,65.87,66.12,65.84,66.12,34858.0,54.9088,55.1172,54.8838,55.1172,34858.0
2015-07-07 11:40:00,66.11,66.17,66.06,66.06,131799.0,55.1088,55.1588,55.0672,55.0672,131799.0
2015-07-07 11:45:00,66.07,66.12,66.06,66.09,155620.0,55.0755,55.1172,55.0672,55.0922,155620.0
2015-07-07 11:50:00,66.09,66.11,66.07,66.11,42369.0,55.0922,55.1088,55.0755,55.1088,42369.0
2015-07-07 11:55:00,66.12,66.16,66.09,66.15,356106.0,55.1172,55.1505,55.0922,55.1422,356106.0
2015-07-07 12:00:00,66.16,66.27,66.14,66.25,27943.0,55.1505,55.2422,55.1338,55.2255,27943.0
2015-07-07 12:05:00,66.24,66.26,66.17,66.19,43277.0,55.2172,55.2339,55.1588,55.1755,43277.0
2015-07-07 12:10:00,66.19,66.2,66.09,66.17,55015.0,55.1755,55.1839,55.0922,55.1588,55015.0
2015-07-07 12:15:00,66.17,66.2,66.08,66.15,53870.0,55.1588,55.1839,55.0838,55.1422,53870.0
2015-07-07 12:20:00,66.15,66.16,66.11,66.13,181260.0,55.1422,55.1505,55.1088,55.1255,181260.0
2015-07-07 12:25:00,66.14,66.16,66.11,66.13,31428.0,55.1338,55.1505,55.1088,55.1255,31428.0
2015-07-07 12:30:00,66.12,66.22,66.09,66.2,58021.0,55.1172,55.2005,55.0922,55.1839,58021.0
2015-07-07 12:35:00,66.2,66.35,66.15,66.3,42311.0,55.1839,55.3089,55.1422,55.2672,42311.0
2015-07-07 12:40:00,66.31,66.31,66.18,66.22,204065.0,55.2756,55.2756,55.1672,55.2005,204065.0
2015-07-07 12:45:00,66.23,66.38,66.21,66.38,79805.0,55.2089,55.3339,55.1922,55.3339,79805.0
2015-07-07 12:50:00,66.38,66.45,66.38,66.41,63285.0,55.3339,55.3923,55.3339,55.3589,63285.0
2015-07-07 12:55:00,66.42,66.64,66.39,66.6,60485.0,55.3672,55.5506,55.3422,55.5173,60485.0
2015-07-07 13:00:00,66.59,66.62,66.5,66.53,80674.0,55.509,55.534,55.4339,55.4589,80674.0
2015-07-07 13:05:00,66.53,66.59,66.49,66.59,41727.0,55.4589,55.509,55.4256,55.509,41727.0
2015-07-07 13:10:00,66.59,66.78,66.45,66.74,229664.0,55.509,55.6673,55.3923,55.634,229664.0
2015-07-07 13:15:00,66.74,66.74,66.58,66.6,44552.0,55.634,55.634,55.5006,55.5173,44552.0
2015-07-07 13:20:00,66.61,66.69,66.56,66.65,51038.0,55.5256,55.5923,55.484,55.559,51038.0
2015-07-07 13:25:00,66.66,66.78,66.65,66.77,34641.0,55.5673,55.6673,55.559,55.659,34641.0
2015-07-07 13:30:00,66.78,66.81,66.69,66.72,50019.0,55.6673,55.6923,55.5923,55.6173,50019.0
2015-07-07 13:35:00,66.72,66.75,66.71,66.73,29285.0,55.6173,55.6423,55.609,55.6257,29285.0
2015-07-07 13:40:00,66.74,66.83,66.7,66.82,44620.0,55.634,55.709,55.6007,55.7007,44620.0
2015-07-07 13:45:00,66.82,66.85,66.81,66.85,44837.0,55.7007,55.7257,55.6923,55.7257,44837.0
2015-07-07 13:50:00,66.86,66.88,66.79,66.8,32196.0,55.734,55.7507,55.6757,55.684,32196.0
2015-07-07 13:55:00,66.8,66.85,66.78,66.81,22853.0,55.684,55.7257,55.6673,55.6923,22853.0
2015-07-07 14:00:00,66.82,66.87,66.8,66.85,29031.0,55.7007,55.7424,55.684,55.7257,29031.0
2015-07-07 14:05:00,66.86,66.89,66.79,66.88,43544.0,55.734,55.759,55.6757,55.7507,43544.0
2015-07-07 14:10:00,66.88,66.94,66.86,66.92,70272.0,55.7507,55.8007,55.734,55.784,70272.0
2015-07-07 14:15:00,66.92,66.94,66.69,66.72,69809.0,55.784,55.8007,55.5923,55.6173,69809.0
2015-07-07 14:20:00,66.73,66.75,66.66,66.73,67125.0,55.6257,55.6423,55.5673,55.6257,67125.0
2015-07-07 14:25:00,66.72,66.82,66.72,66.81,34349.0,55.6173,55.7007,55.6173,55.6923,34349.0
2015-07-07 14:30:00,66.81,66.85,66.77,66.85,37337.0,55.6923,55.7257,55.659,55.7257,37337.0
2015-07-07 14:35:00,66.86,66.94,66.84,66.93,36870.0,55.734,55.8007,55.7174,55.7924,36870.0
2015-07-07 14:40:00,66.94,67.17,66.91,67.15,129603.0,55.8007,55.9924,55.7757,55.9758,129603.0
2015-07-07 14:45:00,67.15,67.19,67.11,67.12,63330.0,55.9758,56.0091,55.9424,55.9508,63330.0
2015-07-07 14:50:00,67.12,67.17,67.07,67.15,47047.0,55.9508,55.9924,55.9091,55.9758,47047.0
2015-07-07 14:55:00,67.15,67.33,67.11,67.25,120071.0,55.9758,56.1258,55.9424,56.0591,120071.0
2015-07-07 15:00:00,67.26,67.3,67.19,67.21,61939.0,56.0675,56.1008,56.0091,56.0258,61939.0
2015-07-07 15:05:00,67.22,67.24,67.12,67.15,78897.0,56.0341,56.0508,55.9508,55.9758,78897.0
2015-07-07 15:10:00,67.15,67.17,67.11,67.15,45954.0,55.9758,55.9924,55.9424,55.9758,45954.0
2015-07-07 15:15:00,67.14,67.2,67.12,67.18,61487.0,55.9674,56.0174,55.9508,56.0008,61487.0
2015-07-07 15:20:00,67.18,67.32,67.13,67.3,128347.0,56.0008,56.1175,55.9591,56.1008,128347.0
2015-07-07 15:25:00,67.3,67.43,67.27,67.33,193460.0,56.1008,56.2092,56.0758,56.1258,193460.0
2015-07-07 15:30:00,67.33,67.34,67.29,67.3,80989.0,56.1258,56.1342,56.0925,56.1008,80989.0
2015-07-07 15:35:00,67.3,67.32,67.23,67.24,76553.0,56.1008,56.1175,56.0425,56.0508,76553.0
2015-07-07 15:40:00,67.25,67.25,67.15,67.2,75305.0,56.0591,56.0591,55.9758,56.0174,75305.0
2015-07-07 15:45:00,67.19,67.26,67.18,67.25,101879.0,56.0091,56.0675,56.0008,56.0591,101879.0
2015-07-07 15:50:00,67.25,67.33,67.25,67.26,147381.0,56.0591,56.1258,56.0591,56.0675,147381.0
2015-07-07 15:55:00,67.26,67.37,67.25,67.36,355780.0,56.0675,56.1592,56.0591,56.1508,355780.0
2015-07-08 09:30:00,66.59,67.33,66.53,67.3,76456.0,55.509,56.1258,55.4589,56.1008,76456.0
2015-07-08 09:35:00,67.32,67.38,67.19,67.31,45405.0,56.1175,56.1675,56.0091,56.1091,45405.0
2015-07-08 09:40:00,67.31,67.31,67.11,67.26,117820.0,56.1091,56.1091,55.9424,56.0675,117820.0
2015-07-08 09:45:00,67.26,67.39,67.17,67.26,184454.0,56.0675,56.1758,55.9924,56.0675,184454.0
2015-07-08 09:50:00,67.24,67.26,67.14,67.23,47609.0,56.0508,56.0675,55.9674,56.0425,47609.0
2015-07-08 09:55:00,67.25,67.39,67.21,67.32,100534.0,56.0591,56.1758,56.0258,56.1175,100534.0
2015-07-08 10:00:00,67.31,67.34,67.14,67.17,106048.0,56.1091,56.1342,55.9674,55.9924,106048.0
2015-07-08 10:05:00,67.17,67.19,67.05,67.11,75778.0,55.9924,56.0091,55.8924,55.9424,75778.0
2015-07-08 10:10:00,67.11,67.21,67.06,67.15,55977.0,55.9424,56.0258,55.9007,55.9758,55977.0
2015-07-08 10:15:00,67.14,67.26,67.12,67.25,83711.0,55.9674,56.0675,55.9508,56.0591,83711.0
2015-07-08 10:20:00,67.25,67.27,67.13,67.25,37763.0,56.0591,56.0758,55.9591,56.0591,37763.0
2015-07-08 10:25:00,67.25,67.25,67.12,67.15,49883.0,56.0591,56.0591,55.9508,55.9758,49883.0
2015-07-08 10:30:00,67.14,67.14,67.07,67.09,69351.0,55.9674,55.9674,55.9091,55.9258,69351.0
2015-07-08 10:35:00,67.09,67.22,67.04,67.21,91996.0,55.9258,56.0341,55.8841,56.0258,91996.0
2015-07-08 10:40:00,67.2,67.3,67.19,67.23,83851.0,56.0174,56.1008,56.0091,56.0425,83851.0
2015-07-08 10:45:00,67.23,67.23,67.15,67.23,49373.0,56.0425,56.0425,55.9758,56.0425,49373.0
2015-07-08 10:50:00,67.24,67.39,67.24,67.27,63760.0,56.0508,56.1758,56.0508,56.0758,63760.0
2015-07-08 10:55:00,67.28,67.41,67.27,67.36,74385.0,56.0841,56.1925,56.0758,56.1508,74385.0
2015-07-08 11:00:00,67.37,67.37,67.21,67.23,46523.0,56.1592,56.1592,56.0258,56.0425,46523.0
2015-07-08 11:05:00,67.23,67.29,67.1,67.1,48417.0,56.0425,56.0925,55.9341,55.9341,48417.0
2015-07-08 11:10:00,67.1,67.13,67.07,67.08,37507.0,55.9341,55.9591,55.9091,55.9174,37507.0
2015-07-08 11:15:00,67.08,67.12,67.05,67.09,52009.0,55.9174,55.9508,55.8924,55.9258,52009.0
2015-07-08 11:20:00,67.09,67.16,67.06,67.06,28979.0,55.9258,55.9841,55.9007,55.9007,28979.0
2015-07-08 11:25:00,67.06,67.14,67.03,67.06,36697.0,55.9007,55.9674,55.8757,55.9007,36697.0
2015-07-08 11:30:00,67.07,67.17,67.05,67.11,46127.0,55.9091,55.9924,55.8924,55.9424,46127.0
2015-07-08 11:35:00,67.12,67.15,67.07,67.08,30089.0,55.9508,55.9758,55.9091,55.9174,30089.0
2015-07-08 11:40:00,67.08,67.08,66.89,66.99,30351.0,55.9174,55.9174,55.759,55.8424,30351.0
2015-07-08 11:45:00,67.0,67.01,66.89,66.92,36062.0,55.8507,55.8591,55.759,55.784,36062.0
2015-07-08 11:50:00,66.92,66.92,66.83,66.89,36123.0,55.784,55.784,55.709,55.759,36123.0
2015-07-08 11:55:00,66.88,66.88,66.76,66.84,26548.0,55.7507,55.7507,55.6507,55.7174,26548.0
2015-07-08 12:00:00,66.85,66.94,66.84,66.9,27482.0,55.7257,55.8007,55.7174,55.7674,27482.0
2015-07-08 12:05:00,66.9,66.93,66.87,66.87,25626.0,55.7674,55.7924,55.7424,55.7424,25626.0
2015-07-08 12:10:00,66.87,66.91,66.84,66.9,36720.0,55.7424,55.7757,55.7174,55.7674,36720.0
2015-07-08 12:15:00,66.89,66.93,66.84,66.92,29781.0,55.759,55.7924,55.7174,55.784,29781.0
2015-07-08 12:20:00,66.92,67.04,66.92,66.97,22538.0,55.784,55.8841,55.784,55.8257,22538.0
2015-07-08 12:25:00,66.97,66.98,66.92,66.98,14447.0,55.8257,55.8341,55.784,55.8341,14447.0
2015-07-08 12:30:00,66.98,66.99,66.88,66.9,17947.0,55.8341,55.8424,55.7507,55.7674,17947.0
2015-07-08 12:35:00,66.9,66.98,66.9,66.94,16078.0,55.7674,55.8341,55.7674,55.8007,16078.0
2015-07-08 12:40:00,66.94,66.94,66.88,66.93,19522.0,55.8007,55.8007,55.7507,55.7924,19522.0
2015-07-08 12:45:00,66.93,66.99,66.9,66.97,28400.0,55.7924,55.8424,55.7674,55.8257,28400.0
2015-07-08 12:50:00,66.98,67.01,66.94,66.95,19568.0,55.8341,55.8591,55.8007,55.8091,19568.0
2015-07-08 12:55:00,66.95,67.09,66.94,67.08,24573.0,55.8091,55.9258,55.8007,55.9174,24573.0
2015-07-08 13:00:00,67.08,67.08,66.95,66.95,36068.0,55.9174,55.9174,55.8091,55.8091,36068.0
2015-07-08 13:05:00,66.94,66.96,66.92,66.94,26788.0,55.8007,55.8174,55.784,55.8007,26788.0
2015-07-08 13:10:00,66.95,67.07,66.93,66.95,39023.0,55.8091,55.9091,55.7924,55.8091,39023.0
2015-07-08 13:15:00,66.94,67.01,66.92,66.93,21305.0,55.8007,55.8591,55.784,55.7924,21305.0
2015-07-08 13:20:00,66.93,66.93,66.87,66.9,28649.0,55.7924,55.7924,55.7424,55.7674,28649.0
2015-07-08 13:25:00,66.91,66.96,66.91,66.95,16893.0,55.7757,55.8174,55.7757,55.8091,16893.0
2015-07-08 13:30:00,66.95,66.95,66.88,66.89,28417.0,55.8091,55.8091,55.7507,55.759,28417.0
2015-07-08 13:35:00,66.9,66.92,66.87,66.88,27592.0,55.7674,55.784,55.7424,55.7507,27592.0
2015-07-08 13:40:00,66.89,66.94,66.89,66.94,15009.0,55.759,55.8007,55.759,55.8007,15009.0
2015-07-08 13:45:00,66.94,66.96,66.89,66.96,19940.0,55.8007,55.8174,55.759,55.8174,19940.0
2015-07-08 13:50:00,66.96,66.98,66.91,66.96,26933.0,55.8174,55.8341,55.7757,55.8174,26933.0
2015-07-08 13:55:00,66.97,67.05,66.96,66.98,36341.0,55.8257,55.8924,55.8174,55.8341,36341.0
2015-07-08 14:00:00,66.98,66.98,66.82,66.84,43379.0,55.8341,55.8341,55.7007,55.7174,43379.0
2015-07-08 14:05:00,66.85,66.94,66.76,66.85,52044.0,55.7257,55.8007,55.6507,55.7257,52044.0
2015-07-08 14:10:00,66.85,66.89,66.78,66.83,27053.0,55.7257,55.759,55.6673,55.709,27053.0
2015-07-08 14:15:00,66.84,66.87,66.74,66.74,35428.0,55.7174,55.7424,55.634,55.634,35428.0
2015-07-08 14:20:00,66.74,66.77,66.72,66.75,27176.0,55.634,55.659,55.6173,55.6423,27176.0
2015-07-08 14:25:00,66.74,66.78,66.7,66.77,26596.0,55.634,55.6673,55.6007,55.659,26596.0
2015-07-08 14:30:00,66.77,66.77,66.68,66.68,41702.0,55.659,55.659,55.584,55.584,41702.0
2015-07-08 14:35:00,66.68,66.71,66.66,66.69,27885.0,55.584,55.609,55.5673,55.5923,27885.0
2015-07-08 14:40:00,66.7,66.73,66.64,66.64,26560.0,55.6007,55.6257,55.5506,55.5506,26560.0
2015-07-08 14:45:00,66.64,66.66,66.54,66.54,61291.0,55.5506,55.5673,55.4673,55.4673,61291.0
2015-07-08 14:50:00,66.54,66.58,66.52,66.57,54995.0,55.4673,55.5006,55.4506,55.4923,54995.0
2015-07-08 14:55:00,66.58,66.7,66.54,66.55,39532.0,55.5006,55.6007,55.4673,55.4756,39532.0
2015-07-08 15:00:00,66.56,66.67,66.56,66.58,167499.0,55.484,55.5756,55.484,55.5006,167499.0
2015-07-08 15:05:00,66.58,66.7,66.56,66.68,53810.0,55.5006,55.6007,55.484,55.584,53810.0
2015-07-08 15:10:00,66.68,66.8,66.67,66.76,52721.0,55.584,55.684,55.5756,55.6507,52721.0
2015-07-08 15:15:00,66.74,66.78,66.66,66.7,44629.0,55.634,55.6673,55.5673,55.6007,44629.0
2015-07-08 15:20:00,66.71,66.72,66.62,66.64,63229.0,55.609,55.6173,55.534,55.5506,63229.0
2015-07-08 15:25:00,66.64,66.68,66.5,66.5,77081.0,55.5506,55.584,55.4339,55.4339,77081.0
2015-07-08 15:30:00,66.5,66.66,66.48,66.58,64229.0,55.4339,55.5673,55.4173,55.5006,64229.0
2015-07-08 15:35:00,66.57,66.69,66.49,66.66,78625.0,55.4923,55.5923,55.4256,55.5673,78625.0
2015-07-08 15:40:00,66.67,66.8,66.66,66.73,98667.0,55.5756,55.684,55.5673,55.6257,98667.0
2015-07-08 15:45:00,66.74,66.76,66.61,66.74,98874.0,55.634,55.6507,55.5256,55.634,98874.0
2015-07-08 15:50:00,66.74,66.74,66.61,66.65,111011.0,55.634,55.634,55.5256,55.559,111011.0
2015-07-08 15:55:00,66.64,66.67,66.53,66.56,290667.0,55.5506,55.5756,55.4589,55.484,290667.0
2015-07-09 09:30:00,67.3,67.49,67.2,67.45,73416.0,56.1008,56.2592,56.0174,56.2258,73416.0
2015-07-09 09:35:00,67.47,67.5,67.42,67.47,126778.0,56.2425,56.2675,56.2008,56.2425,126778.0
2015-07-09 09:40:00,67.46,67.52,67.24,67.25,134622.0,56.2342,56.2842,56.0508,56.0591,134622.0
2015-07-09 09:45:00,67.25,67.33,67.2,67.25,50429.0,56.0591,56.1258,56.0174,56.0591,50429.0
2015-07-09 09:50:00,67.25,67.29,67.06,67.13,54704.0,56.0591,56.0925,55.9007,55.9591,54704.0
2015-07-09 09:55:00,67.12,67.19,67.05,67.19,45996.0,55.9508,56.0091,55.8924,56.0091,45996.0
2015-07-09 10:00:00,67.19,67.33,67.16,67.24,58064.0,56.0091,56.1258,55.9841,56.0508,58064.0
2015-07-09 10:05:00,67.23,67.28,67.12,67.16,48789.0,56.0425,56.0841,55.9508,55.9841,48789.0
2015-07-09 10:10:00,67.15,67.22,67.09,67.2,57253.0,55.9758,56.0341,55.9258,56.0174,57253.0
2015-07-09 10:15:00,67.19,67.2,67.04,67.04,32986.0,56.0091,56.0174,55.8841,55.8841,32986.0
2015-07-09 10:20:00,67.03,67.09,67.0,67.01,55123.0,55.8757,55.9258,55.8507,55.8591,55123.0
2015-07-09 10:25:00,67.01,67.03,66.89,66.9,91433.0,55.8591,55.8757,55.759,55.7674,91433.0
2015-07-09 10:30:00,66.9,66.96,66.85,66.92,57756.0,55.7674,55.8174,55.7257,55.784,57756.0
2015-07-09 10:35:00,66.92,67.0,66.92,66.92,32185.0,55.784,55.8507,55.784,55.784,32185.0
2015-07-09 10:40:00,66.92,66.99,66.88,66.97,43498.0,55.784,55.8424,55.7507,55.8257,43498.0
2015-07-09 10:45:00,66.95,67.05,66.91,66.95,44048.0,55.8091,55.8924,55.7757,55.8091,44048.0
2015-07-09 10:50:00,66.95,67.08,66.94,67.08,33066.0,55.8091,55.9174,55.8007,55.9174,33066.0
2015-07-09 10:55:00,67.08,67.17,67.08,67.17,34219.0,55.9174,55.9924,55.9174,55.9924,34219.0
2015-07-09 11:00:00,67.16,67.25,67.16,67.22,30234.0,55.9841,56.0591,55.9841,56.0341,30234.0
2015-07-09 11:05:00,67.22,67.31,67.19,67.29,29392.0,56.0341,56.1091,56.0091,56.0925,29392.0
2015-07-09 11:10:00,67.3,67.4,67.27,67.36,43314.0,56.1008,56.1842,56.0758,56.1508,43314.0
2015-07-09 11:15:00,67.37,67.37,67.29,67.31,34235.0,56.1592,56.1592,56.0925,56.1091,34235.0
2015-07-09 11:20:00,67.31,67.34,67.27,67.33,39090.0,56.1091,56.1342,56.0758,56.1258,39090.0
2015-07-09 11:25:00,67.34,67.34,67.28,67.29,26558.0,56.1342,56.1342,56.0841,56.0925,26558.0
2015-07-09 11:30:00,67.28,67.33,67.26,67.26,26579.0,56.0841,56.1258,56.0675,56.0675,26579.0
2015-07-09 11:35:00,67.26,67.32,67.23,67.28,36740.0,56.0675,56.1175,56.0425,56.0841,36740.0
2015-07-09 11:40:00,67.28,67.35,67.23,67.33,29066.0,56.0841,56.1425,56.0425,56.1258,29066.0
2015-07-09 11:45:00,67.34,67.37,67.26,67.29,32312.0,56.1342,56.1592,56.0675,56.0925,32312.0
2015-07-09 11:50:00,67.28,67.31,67.26,67.3,30867.0,56.0841,56.1091,56.0675,56.1008,30867.0
2015-07-09 11:55:00,67.31,67.33,67.2,67.21,21887.0,56.1091,56.1258,56.0174,56.0258,21887.0
2015-07-09 12:00:00,67.2,67.26,67.2,67.24,24620.0,56.0174,56.0675,56.0174,56.0508,24620.0
2015-07-09 12:05:00,67.24,67.24,67.07,67.11,21160.0,56.0508,56.0508,55.9091,55.9424,21160.0
2015-07-09 12:10:00,67.11,67.12,67.09,67.1,19119.0,55.9424,55.9508,55.9258,55.9341,19119.0
2015-07-09 12:15:00,67.1,67.14,67.05,67.13,25139.0,55.9341,55.9674,55.8924,55.9591,25139.0
2015-07-09 12:20:00,67.14,67.16,67.11,67.12,23266.0,55.9674,55.9841,55.9424,55.9508,23266.0
2015-07-09 12:25:00,67.12,67.16,67.09,67.13,26940.0,55.9508,55.9841,55.9258,55.9591,26940.0
2015-07-09 12:30:00,67.12,67.2,67.11,67.19,21504.0,55.9508,56.0174,55.9424,56.0091,21504.0
2015-07-09 12:35:00,67.19,67.19,67.09,67.09,42431.0,56.0091,56.0091,55.9258,55.9258,42431.0
2015-07-09 12:40:00,67.09,67.14,67.08,67.12,25066.0,55.9258,55.9674,55.9174,55.9508,25066.0
2015-07-09 12:45:00,67.12,67.21,67.12,67.16,23820.0,55.9508,56.0258,55.9508,55.9841,23820.0
2015-07-09 12:50:00,67.16,67.22,67.15,67.19,23018.0,55.9841,56.0341,55.9758,56.0091,23018.0
2015-07-09 12:55:00,67.2,67.25,67.18,67.21,27840.0,56.0174,56.0591,56.0008,56.0258,27840.0
2015-07-09 13:00:00,67.21,67.23,67.17,67.2,21531.0,56.0258,56.0425,55.9924,56.0174,21531.0
2015-07-09 13:05:00,67.2,67.21,67.07,67.09,20896.0,56.0174,56.0258,55.9091,55.9258,20896.0
2015-07-09 13:10:00,67.09,67.11,67.08,67.09,14356.0,55.9258,55.9424,55.9174,55.9258,14356.0
2015-07-09 13:15:00,67.09,67.12,67.07,67.08,19110.0,55.9258,55.9508,55.9091,55.9174,19110.0
2015-07-09 13:20:00,67.09,67.09,67.02,67.08,23924.0,55.9258,55.9258,55.8674,55.9174,23924.0
2015-07-09 13:25:00,67.08,67.12,67.03,67.05,32138.0,55.9174,55.9508,55.8757,55.8924,32138.0
2015-07-09 13:30:00,67.05,67.11,67.04,67.11,31622.0,55.8924,55.9424,55.8841,55.9424,31622.0
2015-07-09 13:35:00,67.11,67.16,67.05,67.14,57911.0,55.9424,55.9841,55.8924,55.9674,57911.0
2015-07-09 13:40:00,67.14,67.14,67.07,67.11,19706.0,55.9674,55.9674,55.9091,55.9424,19706.0
2015-07-09 13:45:00,67.11,67.15,67.1,67.13,24163.0,55.9424,55.9758,55.9341,55.9591,24163.0
2015-07-09 13:50:00,67.14,67.15,67.08,67.08,35459.0,55.9674,55.9758,55.9174,55.9174,35459.0
2015-07-09 13:55:00,67.08,67.17,67.05,67.16,27323.0,55.9174,55.9924,55.8924,55.9841,27323.0
2015-07-09 14:00:00,67.16,67.16,67.11,67.13,22120.0,55.9841,55.9841,55.9424,55.9591,22120.0
2015-07-09 14:05:00,67.14,67.15,67.07,67.1,21861.0,55.9674,55.9758,55.9091,55.9341,21861.0
2015-07-09 14:10:00,67.1,67.11,67.04,67.05,31248.0,55.9341,55.9424,55.8841,55.8924,31248.0
2015-07-09 14:15:00,67.04,67.05,67.0,67.0,26871.0,55.8841,55.8924,55.8507,55.8507,26871.0
2015-07-09 14:20:00,67.0,67.02,66.98,66.98,26610.0,55.8507,55.8674,55.8341,55.8341,26610.0
2015-07-09 14:25:00,66.98,67.0,66.92,66.96,35459.0,55.8341,55.8507,55.784,55.8174,35459.0
2015-07-09 14:30:00,66.97,66.98,66.89,66.95,31541.0,55.8257,55.8341,55.759,55.8091,31541.0
2015-07-09 14:35:00,66.95,67.02,66.94,66.98,36031.0,55.8091,55.8674,55.8007,55.8341,36031.0
2015-07-09 14:40:00,66.97,67.05,66.96,67.05,30422.0,55.8257,55.8924,55.8174,55.8924,30422.0
2015-07-09 14:45:00,67.05,67.06,66.99,67.03,39636.0,55.8924,55.9007,55.8424,55.8757,39636.0
2015-07-09 14:50:00,67.04,67.19,67.03,67.15,41775.0,55.8841,56.0091,55.8757,55.9758,41775.0
2015-07-09 14:55:00,67.15,67.2,67.12,67.14,39354.0,55.9758,56.0174,55.9508,55.9674,39354.0
2015-07-09 15:00:00,67.14,67.21,67.13,67.2,37508.0,55.9674,56.0258,55.9591,56.0174,37508.0
2015-07-09 15:05:00,67.2,67.23,67.15,67.23,40749.0,56.0174,56.0425,55.9758,56.0425,40749.0
2015-07-09 15:10:00,67.23,67.26,67.19,67.23,51869.0,56.0425,56.0675,56.0091,56.0425,51869.0
2015-07-09 15:15:00,67.23,67.26,67.2,67.24,36290.0,56.0425,56.0675,56.0174,56.0508,36290.0
2015-07-09 15:20:00,67.24,67.24,67.19,67.2,55881.0,56.0508,56.0508,56.0091,56.0174,55881.0
2015-07-09 15:25:00,67.2,67.23,67.14,67.15,37829.0,56.0174,56.0425,55.9674,55.9758,37829.0
2015-07-09 15:30:00,67.15,67.16,67.07,67.09,46955.0,55.9758,55.9841,55.9091,55.9258,46955.0
2015-07-09 15:35:00,67.09,67.13,67.05,67.1,67701.0,55.9258,55.9591,55.8924,55.9341,67701.0
2015-07-09 15:40:00,67.11,67.2,67.06,67.16,83847.0,55.9424,56.0174,55.9007,55.9841,83847.0
2015-07-09 15:45:00,67.16,67.2,67.15,67.2,84871.0,55.9841,56.0174,55.9758,56.0174,84871.0
2015-07-09 15:50:00,67.2,67.2,67.12,67.12,64871.0,56.0174,56.0174,55.9508,55.9508,64871.0
2015-07-09 15:55:00,67.13,67.19,67.0,67.01,202970.0,55.9591,56.0091,55.8507,55.8591,202970.0
2015-07-10 09:30:00,67.46,67.61,67.29,67.57,148675.0,56.2342,56.3592,56.0925,56.3259,148675.0
2015-07-10 09:35:00,67.56,67.76,67.52,67.72,33614.0,56.3175,56.4843,56.2842,56.4509,33614.0
2015-07-10 09:40:00,67.74,67.85,67.6,67.63,35315.0,56.4676,56.5593,56.3509,56.3759,35315.0
2015-07-10 09:45:00,67.62,67.63,67.47,67.54,54969.0,56.3676,56.3759,56.2425,56.3009,54969.0
2015-07-10 09:50:00,67.55,67.57,67.39,67.41,39064.0,56.3092,56.3259,56.1758,56.1925,39064.0
2015-07-10 09:55:00,67.42,67.44,67.23,67.24,17441.0,56.2008,56.2175,56.0425,56.0508,17441.0
2015-07-10 10:00:00,67.26,67.38,67.23,67.29,52121.0,56.0675,56.1675,56.0425,56.0925,52121.0
2015-07-10 10:05:00,67.3,67.39,67.26,67.33,33986.0,56.1008,56.1758,56.0675,56.1258,33986.0
2015-07-10 10:10:00,67.32,67.4,67.28,67.36,45000.0,56.1175,56.1842,56.0841,56.1508,45000.0
2015-07-10 10:15:00,67.36,67.37,67.28,67.28,30719.0,56.1508,56.1592,56.0841,56.0841,30719.0
2015-07-10 10:20:00,67.28,67.3,67.22,67.27,22882.0,56.0841,56.1008,56.0341,56.0758,22882.0
2015-07-10 10:25:00,67.28,67.33,67.24,67.32,41398.0,56.0841,56.1258,56.0508,56.1175,41398.0
2015-07-10 10:30:00,67.33,67.43,67.29,67.41,40973.0,56.1258,56.2092,56.0925,56.1925,40973.0
2015-07-10 10:35:00,67.41,67.49,67.41,67.42,58399.0,56.1925,56.2592,56.1925,56.2008,58399.0
2015-07-10 10:40:00,67.42,67.42,67.36,67.38,38686.0,56.2008,56.2008,56.1508,56.1675,38686.0
2015-07-10 10:45:00,67.38,67.46,67.34,67.46,42141.0,56.1675,56.2342,56.1342,56.2342,42141.0
2015-07-10 10:50:00,67.46,67.53,67.44,67.52,45504.0,56.2342,56.2925,56.2175,56.2842,45504.0
2015-07-10 10:55:00,67.51,67.58,67.51,67.52,45619.0,56.2759,56.3342,56.2759,56.2842,45619.0
2015-07-10 11:00:00,67.52,67.64,67.52,67.63,36514.0,56.2842,56.3842,56.2842,56.3759,36514.0
2015-07-10 11:05:00,67.63,67.68,67.62,67.66,32949.0,56.3759,56.4176,56.3676,56.4009,32949.0
2015-07-10 11:10:00,67.66,67.73,67.65,67.69,38694.0,56.4009,56.4593,56.3926,56.4259,38694.0
2015-07-10 11:15:00,67.69,67.77,67.68,67.76,48004.0,56.4259,56.4926,56.4176,56.4843,48004.0
2015-07-10 11:20:00,67.77,67.83,67.75,67.78,27410.0,56.4926,56.5426,56.4759,56.5009,27410.0
2015-07-10 11:25:00,67.79,67.8,67.76,67.78,31326.0,56.5093,56.5176,56.4843,56.5009,31326.0
2015-07-10 11:30:00,67.78,67.8,67.72,67.77,24518.0,56.5009,56.5176,56.4509,56.4926,24518.0
2015-07-10 11:35:00,67.78,67.8,67.76,67.78,24724.0,56.5009,56.5176,56.4843,56.5009,24724.0
2015-07-10 11:40:00,67.78,67.87,67.77,67.87,40383.0,56.5009,56.576,56.4926,56.576,40383.0
2015-07-10 11:45:00,67.87,67.94,67.85,67.9,62747.0,56.576,56.6343,56.5593,56.601,62747.0
2015-07-10 11:50:00,67.9,68.05,67.89,67.98,95749.0,56.601,56.726,56.5926,56.6677,95749.0
2015-07-10 11:55:00,67.98,68.06,67.98,68.01,87565.0,56.6677,56.7343,56.6677,56.6927,87565.0
2015-07-10 12:00:00,68.01,68.12,68.01,68.12,105795.0,56.6927,56.7844,56.6927,56.7844,105795.0
2015-07-10 12:05:00,68.11,68.14,68.09,68.13,37062.0,56.776,56.801,56.7593,56.7927,37062.0
2015-07-10 12:10:00,68.13,68.2,68.12,68.2,63299.0,56.7927,56.851,56.7844,56.851,63299.0
2015-07-10 12:15:00,68.2,68.22,68.17,68.19,32799.0,56.851,56.8677,56.826,56.8427,32799.0
2015-07-10 12:20:00,68.19,68.25,68.19,68.25,37174.0,56.8427,56.8927,56.8427,56.8927,37174.0
2015-07-10 12:25:00,68.24,68.27,68.19,68.2,81358.0,56.8844,56.9094,56.8427,56.851,81358.0
2015-07-10 12:30:00,68.19,68.2,68.02,68.04,46616.0,56.8427,56.851,56.701,56.7177,46616.0
2015-07-10 12:35:00,68.04,68.08,68.01,68.02,43962.0,56.7177,56.751,56.6927,56.701,43962.0
2015-07-10 12:40:00,68.02,68.03,67.92,67.92,45315.0,56.701,56.7093,56.6176,56.6176,45315.0
2015-07-10 12:45:00,67.91,67.97,67.91,67.95,61299.0,56.6093,56.6593,56.6093,56.6426,61299.0
2015-07-10 12:50:00,67.95,67.95,67.9,67.94,111005.0,56.6426,56.6426,56.601,56.6343,111005.0
2015-07-10 12:55:00,67.94,67.96,67.9,67.93,49972.0,56.6343,56.651,56.601,56.626,49972.0
2015-07-10 13:00:00,67.94,67.97,67.92,67.95,34139.0,56.6343,56.6593,56.6176,56.6426,34139.0
2015-07-10 13:05:00,67.95,68.04,67.94,67.98,36095.0,56.6426,56.7177,56.6343,56.6677,36095.0
2015-07-10 13:10:00,67.97,67.97,67.82,67.89,43507.0,56.6593,56.6593,56.5343,56.5926,43507.0
2015-07-10 13:15:00,67.89,67.89,67.8,67.85,23967.0,56.5926,56.5926,56.5176,56.5593,23967.0
2015-07-10 13:20:00,67.86,67.91,67.82,67.9,29854.0,56.5676,56.6093,56.5343,56.601,29854.0
2015-07-10 13:25:00,67.89,67.95,67.88,67.91,17354.0,56.5926,56.6426,56.5843,56.6093,17354.0
2015-07-10 13:30:00,67.91,67.93,67.89,67.9,16446.0,56.6093,56.626,56.5926,56.601,16446.0
2015-07-10 13:35:00,67.9,67.93,67.89,67.93,17242.0,56.601,56.626,56.5926,56.626,17242.0
2015-07-10 13:40:00,67.93,67.95,67.88,67.9,25274.0,56.626,56.6426,56.5843,56.601,25274.0
2015-07-10 13:45:00,67.89,67.9,67.76,67.76,26792.0,56.5926,56.601,56.4843,56.4843,26792.0
2015-07-10 13:50:00,67.76,67.79,67.76,67.78,22200.0,56.4843,56.5093,56.4843,56.5009,22200.0
2015-07-10 13:55:00,67.77,67.85,67.77,67.85,25234.0,56.4926,56.5593,56.4926,56.5593,25234.0
2015-07-10 14:00:00,67.84,67.91,67.83,67.91,25323.0,56.5509,56.6093,56.5426,56.6093,25323.0
2015-07-10 14:05:00,67.92,67.97,67.88,67.91,30985.0,56.6176,56.6593,56.5843,56.6093,30985.0
2015-07-10 14:10:00,67.91,67.93,67.89,67.92,22137.0,56.6093,56.626,56.5926,56.6176,22137.0
2015-07-10 14:15:00,67.93,68.0,67.92,67.97,42432.0,56.626,56.6843,56.6176,56.6593,42432.0
2015-07-10 14:20:00,67.97,67.99,67.93,67.93,14702.0,56.6593,56.676,56.626,56.626,14702.0
2015-07-10 14:25:00,67.93,67.97,67.91,67.94,23419.0,56.626,56.6593,56.6093,56.6343,23419.0
2015-07-10 14:30:00,67.94,68.04,67.94,67.99,29388.0,56.6343,56.7177,56.6343,56.676,29388.0
2015-07-10 14:35:00,67.99,68.02,67.97,68.02,17672.0,56.676,56.701,56.6593,56.701,17672.0
2015-07-10 14:40:00,68.02,68.14,68.02,68.14,48152.0,56.701,56.801,56.701,56.801,48152.0
2015-07-10 14:45:00,68.14,68.15,68.1,68.13,46980.0,56.801,56.8094,56.7677,56.7927,46980.0
2015-07-10 14:50:00,68.13,68.17,68.09,68.17,35080.0,56.7927,56.826,56.7593,56.826,35080.0
2015-07-10 14:55:00,68.17,68.17,68.04,68.06,34374.0,56.826,56.826,56.7177,56.7343,34374.0
2015-07-10 15:00:00,68.06,68.07,67.96,67.96,40594.0,56.7343,56.7427,56.651,56.651,40594.0
2015-07-10 15:05:00,67.97,67.99,67.95,67.98,44204.0,56.6593,56.676,56.6426,56.6677,44204.0
2015-07-10 15:10:00,67.99,68.04,67.98,68.04,42592.0,56.676,56.7177,56.6677,56.7177,42592.0
2015-07-10 15:15:00,68.05,68.12,68.05,68.08,40401.0,56.726,56.7844,56.726,56.751,40401.0
2015-07-10 15:20:00,68.07,68.09,68.05,68.08,35495.0,56.7427,56.7593,56.726,56.751,35495.0
2015-07-10 15:25:00,68.07,68.07,68.01,68.01,30401.0,56.7427,56.7427,56.6927,56.6927,30401.0
2015-07-10 15:30:00,68.01,68.02,67.98,67.99,60343.0,56.6927,56.701,56.6677,56.676,60343.0
2015-07-10 15:35:00,67.98,68.04,67.98,68.0,63662.0,56.6677,56.7177,56.6677,56.6843,63662.0
2015-07-10 15:40:00,67.99,68.01,67.96,67.99,65124.0,56.676,56.6927,56.651,56.676,65124.0
2015-07-10 15:45:00,67.98,67.99,67.85,67.86,102908.0,56.6677,56.676,56.5593,56.5676,102908.0
2015-07-10 15:50:00,67.86,67.89,67.85,67.86,95474.0,56.5676,56.5926,56.5593,56.5676,95474.0
2015-07-10 15:55:00,67.87,67.91,67.84,67.84,217335.0,56.576,56.6093,56.5509,56.5509,217335.0
2015-07-13 09:30:00,68.4,68.66,68.36,68.51,98191.0,57.0178,57.2345,56.9844,57.1095,98191.0
2015-07-13 09:35:00,68.53,68.53,68.35,68.41,30736.0,57.1261,57.1261,56.9761,57.0261,30736.0
2015-07-13 09:40:00,68.44,68.47,68.39,68.42,31802.0,57.0511,57.0761,57.0094,57.0344,31802.0
2015-07-13 09:45:00,68.4,68.45,68.35,68.42,32944.0,57.0178,57.0594,56.9761,57.0344,32944.0
2015-07-13 09:50:00,68.43,68.44,68.12,68.14,43397.0,57.0428,57.0511,56.7844,56.801,43397.0
2015-07-13 09:55:00,68.14,68.25,68.13,68.22,47241.0,56.801,56.8927,56.7927,56.8677,47241.0
2015-07-13 10:00:00,68.21,68.3,68.21,68.29,26768.0,56.8594,56.9344,56.8594,56.9261,26768.0
2015-07-13 10:05:00,68.29,68.35,68.26,68.29,44174.0,56.9261,56.9761,56.9011,56.9261,44174.0
2015-07-13 10:10:00,68.29,68.4,68.26,68.37,36072.0,56.9261,57.0178,56.9011,56.9928,36072.0
2015-07-13 10:15:00,68.37,68.44,68.35,68.44,31627.0,56.9928,57.0511,56.9761,57.0511,31627.0
2015-07-13 10:20:00,68.44,68.45,68.32,68.38,52092.0,57.0511,57.0594,56.9511,57.0011,52092.0
2015-07-13 10:25:00,68.38,68.43,68.27,68.29,53132.0,57.0011,57.0428,56.9094,56.9261,53132.0
2015-07-13 10:30:00,68.29,68.33,68.25,68.33,49639.0,56.9261,56.9594,56.8927,56.9594,49639.0
2015-07-13 10:35:00,68.33,68.36,68.32,68.34,52368.0,56.9594,56.9844,56.9511,56.9677,52368.0
2015-07-13 10:40:00,68.34,68.34,68.26,68.29,36554.0,56.9677,56.9677,56.9011,56.9261,36554.0
2015-07-13 10:45:00,68.29,68.33,68.28,68.32,29853.0,56.9261,56.9594,56.9177,56.9511,29853.0
2015-07-13 10:50:00,68.31,68.32,68.27,68.3,34670.0,56.9427,56.9511,56.9094,56.9344,34670.0
2015-07-13 10:55:00,68.3,68.38,68.3,68.37,38126.0,56.9344,57.0011,56.9344,56.9928,38126.0
2015-07-13 11:00:00,68.37,68.39,68.33,68.34,35245.0,56.9928,57.0094,56.9594,56.9677,35245.0
2015-07-13 11:05:00,68.34,68.35,68.28,68.3,37807.0,56.9677,56.9761,56.9177,56.9344,37807.0
2015-07-13 11:10:00,68.31,68.33,68.26,68.27,47475.0,56.9427,56.9594,56.9011,56.9094,47475.0
2015-07-13 11:15:00,68.26,68.27,68.22,68.23,30557.0,56.9011,56.9094,56.8677,56.8761,30557.0
2015-07-13 11:20:00,68.23,68.24,68.2,68.22,25089.0,56.8761,56.8844,56.851,56.8677,25089.0
2015-07-13 11:25:00,68.22,68.23,68.16,68.17,37823.0,56.8677,56.8761,56.8177,56.826,37823.0
2015-07-13 11:30:00,68.18,68.28,68.16,68.28,53811.0,56.8344,56.9177,56.8177,56.9177,53811.0
2015-07-13 11:35:00,68.28,68.29,68.24,68.26,12851.0,56.9177,56.9261,56.8844,56.9011,12851.0
2015-07-13 11:40:00,68.26,68.26,68.18,68.21,25890.0,56.9011,56.9011,56.8344,56.8594,25890.0
2015-07-13 11:45:00,68.2,68.25,68.19,68.25,17944.0,56.851,56.8927,56.8427,56.8927,17944.0
2015-07-13 11:50:00,68.25,68.31,68.24,68.29,21427.0,56.8927,56.9427,56.8844,56.9261,21427.0
2015-07-13 11:55:00,68.3,68.3,68.23,68.25,26010.0,56.9344,56.9344,56.8761,56.8927,26010.0
2015-07-13 12:00:00,68.25,68.25,68.18,68.19,17803.0,56.8927,56.8927,56.8344,56.8427,17803.0
2015-07-13 12:05:00,68.18,68.2,68.16,68.17,21467.0,56.8344,56.851,56.8177,56.826,21467.0
2015-07-13 12:10:00,68.17,68.19,68.14,68.19,31457.0,56.826,56.8427,56.801,56.8427,31457.0
2015-07-13 12:15:00,68.19,68.2,68.07,68.07,31394.0,56.8427,56.851,56.7427,56.7427,31394.0
2015-07-13 12:20:00,68.07,68.1,68.05,68.1,18769.0,56.7427,56.7677,56.726,56.7677,18769.0
2015-07-13 12:25:00,68.11,68.17,68.1,68.15,11015.0,56.776,56.826,56.7677,56.8094,11015.0
2015-07-13 12:30:00,68.16,68.18,68.12,68.14,24411.0,56.8177,56.8344,56.7844,56.801,24411.0
2015-07-13 12:35:00,68.14,68.15,68.12,68.14,15957.0,56.801,56.8094,56.7844,56.801,15957.0
2015-07-13 12:40:00,68.13,68.14,68.1,68.11,22555.0,56.7927,56.801,56.7677,56.776,22555.0
2015-07-13 12:45:00,68.11,68.13,68.1,68.13,22824.0,56.776,56.7927,56.7677,56.7927,22824.0
2015-07-13 12:50:00,68.14,68.16,68.11,68.12,26593.0,56.801,56.8177,56.776,56.7844,26593.0
2015-07-13 12:55:00,68.13,68.16,68.09,68.09,35256.0,56.7927,56.8177,56.7593,56.7593,35256.0
2015-07-13 13:00:00,68.09,68.14,68.09,68.14,17142.0,56.7593,56.801,56.7593,56.801,17142.0
2015-07-13 13:05:00,68.14,68.19,68.13,68.19,15116.0,56.801,56.8427,56.7927,56.8427,15116.0
2015-07-13 13:10:00,68.19,68.19,68.14,68.15,39359.0,56.8427,56.8427,56.801,56.8094,39359.0
2015-07-13 13:15:00,68.15,68.15,68.08,68.11,20958.0,56.8094,56.8094,56.751,56.776,20958.0
2015-07-13 13:20:00,68.11,68.12,68.1,68.12,11204.0,56.776,56.7844,56.7677,56.7844,11204.0
2015-07-13 13:25:00,68.12,68.12,68.08,68.09,21219.0,56.7844,56.7844,56.751,56.7593,21219.0
2015-07-13 13:30:00,68.1,68.12,68.1,68.1,16473.0,56.7677,56.7844,56.7677,56.7677,16473.0
2015-07-13 13:35:00,68.1,68.12,68.09,68.11,18135.0,56.7677,56.7844,56.7593,56.776,18135.0
2015-07-13 13:40:00,68.11,68.15,68.09,68.15,26781.0,56.776,56.8094,56.7593,56.8094,26781.0
2015-07-13 13:45:00,68.15,68.16,68.08,68.08,17765.0,56.8094,56.8177,56.751,56.751,17765.0
2015-07-13 13:50:00,68.08,68.09,68.06,68.08,15409.0,56.751,56.7593,56.7343,56.751,15409.0
2015-07-13 13:55:00,68.09,68.13,68.07,68.13,20169.0,56.7593,56.7927,56.7427,56.7927,20169.0
2015-07-13 14:00:00,68.13,68.15,68.13,68.15,26541.0,56.7927,56.8094,56.7927,56.8094,26541.0
2015-07-13 14:05:00,68.14,68.25,68.14,68.24,44925.0,56.801,56.8927,56.801,56.8844,44925.0
2015-07-13 14:10:00,68.25,68.33,68.25,68.29,33883.0,56.8927,56.9594,56.8927,56.9261,33883.0
2015-07-13 14:15:00,68.29,68.29,68.24,68.26,17847.0,56.9261,56.9261,56.8844,56.9011,17847.0
2015-07-13 14:20:00,68.26,68.31,68.25,68.28,23664.0,56.9011,56.9427,56.8927,56.9177,23664.0
2015-07-13 14:25:00,68.29,68.3,68.26,68.3,25803.0,56.9261,56.9344,56.9011,56.9344,25803.0
2015-07-13 14:30:00,68.3,68.36,68.29,68.35,27565.0,56.9344,56.9844,56.9261,56.9761,27565.0
2015-07-13 14:35:00,68.35,68.36,68.29,68.3,37690.0,56.9761,56.9844,56.9261,56.9344,37690.0
2015-07-13 14:40:00,68.3,68.31,68.28,68.3,26446.0,56.9344,56.9427,56.9177,56.9344,26446.0
2015-07-13 14:45:00,68.3,68.31,68.21,68.28,50355.0,56.9344,56.9427,56.8594,56.9177,50355.0
2015-07-13 14:50:00,68.29,68.36,68.28,68.36,29575.0,56.9261,56.9844,56.9177,56.9844,29575.0
2015-07-13 14:55:00,68.36,68.44,68.34,68.35,90876.0,56.9844,57.0511,56.9677,56.9761,90876.0
2015-07-13 15:00:00,68.34,68.39,68.33,68.34,63731.0,56.9677,57.0094,56.9594,56.9677,63731.0
2015-07-13 15:05:00,68.34,68.35,68.31,68.32,40981.0,56.9677,56.9761,56.9427,56.9511,40981.0
2015-07-13 15:10:00,68.32,68.33,68.28,68.3,43851.0,56.9511,56.9594,56.9177,56.9344,43851.0
2015-07-13 15:15:00,68.29,68.31,68.25,68.27,45299.0,56.9261,56.9427,56.8927,56.9094,45299.0
2015-07-13 15:20:00,68.27,68.32,68.24,68.32,89758.0,56.9094,56.9511,56.8844,56.9511,89758.0
2015-07-13 15:25:00,68.32,68.34,68.22,68.28,98707.0,56.9511,56.9677,56.8677,56.9177,98707.0
2015-07-13 15:30:00,68.28,68.33,68.25,68.26,109834.0,56.9177,56.9594,56.8927,56.9011,109834.0
2015-07-13 15:35:00,68.26,68.31,68.25,68.26,64032.0,56.9011,56.9427,56.8927,56.9011,64032.0
2015-07-13 15:40:00,68.26,68.36,68.25,68.27,89877.0,56.9011,56.9844,56.8927,56.9094,89877.0
2015-07-13 15:45:00,68.28,68.39,68.27,68.35,154778.0,56.9177,57.0094,56.9094,56.9761,154778.0
2015-07-13 15:50:00,68.35,68.37,68.33,68.33,129303.0,56.9761,56.9928,56.9594,56.9594,129303.0
2015-07-13 15:55:00,68.34,68.34,68.25,68.29,320498.0,56.9677,56.9677,56.8927,56.9261,320498.0
2015-07-14 09:30:00,68.0,68.06,67.76,67.81,136540.0,56.6843,56.7343,56.4843,56.5259,136540.0
2015-07-14 09:35:00,67.81,68.04,67.77,67.99,86959.0,56.5259,56.7177,56.4926,56.676,86959.0
2015-07-14 09:40:00,68.0,68.0,67.8,67.92,83192.0,56.6843,56.6843,56.5176,56.6176,83192.0
2015-07-14 09:45:00,67.92,68.05,67.92,67.96,64858.0,56.6176,56.726,56.6176,56.651,64858.0
2015-07-14 09:50:00,67.98,67.98,67.82,67.84,231375.0,56.6677,56.6677,56.5343,56.5509,231375.0
2015-07-14 09:55:00,67.86,67.88,67.67,67.7,165568.0,56.5676,56.5843,56.4092,56.4342,165568.0
2015-07-14 10:00:00,67.68,67.71,67.58,67.6,170465.0,56.4176,56.4426,56.3342,56.3509,170465.0
2015-07-14 10:05:00,67.6,67.72,67.57,67.7,100314.0,56.3509,56.4509,56.3259,56.4342,100314.0
2015-07-14 10:10:00,67.69,67.8,67.68,67.77,39493.0,56.4259,56.5176,56.4176,56.4926,39493.0
2015-07-14 10:15:00,67.77,67.82,67.76,67.78,97307.0,56.4926,56.5343,56.4843,56.5009,97307.0
2015-07-14 10:20:00,67.77,67.81,67.74,67.75,71367.0,56.4926,56.5259,56.4676,56.4759,71367.0
2015-07-14 10:25:00,67.75,67.87,67.73,67.85,46449.0,56.4759,56.576,56.4593,56.5593,46449.0
2015-07-14 10:30:00,67.86,67.95,67.84,67.85,46331.0,56.5676,56.6426,56.5509,56.5593,46331.0
2015-07-14 10:35:00,67.85,67.85,67.8,67.82,34001.0,56.5593,56.5593,56.5176,56.5343,34001.0
2015-07-14 10:40:00,67.83,67.86,67.81,67.85,39886.0,56.5426,56.5676,56.5259,56.5593,39886.0
2015-07-14 10:45:00,67.85,67.85,67.79,67.8,50495.0,56.5593,56.5593,56.5093,56.5176,50495.0
2015-07-14 10:50:00,67.81,67.88,67.75,67.86,85323.0,56.5259,56.5843,56.4759,56.5676,85323.0
2015-07-14 10:55:00,67.86,67.86,67.71,67.77,91293.0,56.5676,56.5676,56.4426,56.4926,91293.0
2015-07-14 11:00:00,67.76,67.85,67.76,67.85,61056.0,56.4843,56.5593,56.4843,56.5593,61056.0
2015-07-14 11:05:00,67.84,67.9,67.8,67.8,45552.0,56.5509,56.601,56.5176,56.5176,45552.0
2015-07-14 11:10:00,67.81,67.88,67.81,67.82,59505.0,56.5259,56.5843,56.5259,56.5343,59505.0
2015-07-14 11:15:00,67.83,67.87,67.83,67.86,60058.0,56.5426,56.576,56.5426,56.5676,60058.0
2015-07-14 11:20:00,67.86,67.87,67.84,67.86,29438.0,56.5676,56.576,56.5509,56.5676,29438.0
2015-07-14 11:25:00,67.86,67.97,67.86,67.97,39314.0,56.5676,56.6593,56.5676,56.6593,39314.0
2015-07-14 11:30:00,67.97,68.0,67.88,67.88,24435.0,56.6593,56.6843,56.5843,56.5843,24435.0
2015-07-14 11:35:00,67.89,67.94,67.89,67.94,21915.0,56.5926,56.6343,56.5926,56.6343,21915.0
2015-07-14 11:40:00,67.93,68.0,67.93,67.99,30633.0,56.626,56.6843,56.626,56.676,30633.0
2015-07-14 11:45:00,68.0,68.0,67.96,67.97,30301.0,56.6843,56.6843,56.651,56.6593,30301.0
2015-07-14 11:50:00,67.98,68.03,67.98,68.01,41548.0,56.6677,56.7093,56.6677,56.6927,41548.0
2015-07-14 11:55:00,68.02,68.04,67.99,68.03,27208.0,56.701,56.7177,56.676,56.7093,27208.0
2015-07-14 12:00:00,68.03,68.05,68.02,68.03,23282.0,56.7093,56.726,56.701,56.7093,23282.0
2015-07-14 12:05:00,68.03,68.03,67.99,68.02,40278.0,56.7093,56.7093,56.676,56.701,40278.0
2015-07-14 12:10:00,68.02,68.06,68.02,68.04,25381.0,56.701,56.7343,56.701,56.7177,25381.0
2015-07-14 12:15:00,68.04,68.05,68.01,68.03,22803.0,56.7177,56.726,56.6927,56.7093,22803.0
2015-07-14 12:20:00,68.04,68.05,68.03,68.04,26064.0,56.7177,56.726,56.7093,56.7177,26064.0
2015-07-14 12:25:00,68.05,68.09,68.04,68.07,33017.0,56.726,56.7593,56.7177,56.7427,33017.0
2015-07-14 12:30:00,68.08,68.1,68.03,68.04,26817.0,56.751,56.7677,56.7093,56.7177,26817.0
2015-07-14 12:35:00,68.04,68.06,68.03,68.04,25696.0,56.7177,56.7343,56.7093,56.7177,25696.0
2015-07-14 12:40:00,68.04,68.06,68.03,68.05,14062.0,56.7177,56.7343,56.7093,56.726,14062.0
2015-07-14 12:45:00,68.05,68.06,67.98,68.01,27936.0,56.726,56.7343,56.6677,56.6927,27936.0
2015-07-14 12:50:00,68.01,68.06,68.0,68.05,22511.0,56.6927,56.7343,56.6843,56.726,22511.0
2015-07-14 12:55:00,68.05,68.08,68.02,68.07,21029.0,56.726,56.751,56.701,56.7427,21029.0
2015-07-14 13:00:00,68.07,68.08,68.04,68.07,26428.0,56.7427,56.751,56.7177,56.7427,26428.0
2015-07-14 13:05:00,68.07,68.14,68.06,68.14,28634.0,56.7427,56.801,56.7343,56.801,28634.0
2015-07-14 13:10:00,68.14,68.15,68.13,68.15,21655.0,56.801,56.8094,56.7927,56.8094,21655.0
2015-07-14 13:15:00,68.14,68.15,68.06,68.07,33316.0,56.801,56.8094,56.7343,56.7427,33316.0
2015-07-14 13:20:00,68.06,68.08,68.05,68.07,7885.0,56.7343,56.751,56.726,56.7427,7885.0
2015-07-14 13:25:00,68.08,68.12,68.08,68.11,23235.0,56.751,56.7844,56.751,56.776,23235.0
2015-07-14 13:30:00,68.11,68.11,68.06,68.08,16171.0,56.776,56.776,56.7343,56.751,16171.0
2015-07-14 13:35:00,68.09,68.09,68.06,68.06,22871.0,56.7593,56.7593,56.7343,56.7343,22871.0
2015-07-14 13:40:00,68.07,68.1,68.06,68.09,30963.0,56.7427,56.7677,56.7343,56.7593,30963.0
2015-07-14 13:45:00,68.1,68.12,68.09,68.12,13074.0,56.7677,56.7844,56.7593,56.7844,13074.0
2015-07-14 13:50:00,68.12,68.12,68.1,68.12,14986.0,56.7844,56.7844,56.7677,56.7844,14986.0
2015-07-14 13:55:00,68.11,68.16,68.11,68.13,34386.0,56.776,56.8177,56.776,56.7927,34386.0
2015-07-14 14:00:00,68.12,68.12,68.08,68.08,26797.0,56.7844,56.7844,56.751,56.751,26797.0
2015-07-14 14:05:00,68.08,68.13,68.08,68.12,22297.0,56.751,56.7927,56.751,56.7844,22297.0
2015-07-14 14:10:00,68.12,68.14,68.11,68.14,16251.0,56.7844,56.801,56.776,56.801,16251.0
2015-07-14 14:15:00,68.14,68.2,68.13,68.2,17403.0,56.801,56.851,56.7927,56.851,17403.0
2015-07-14 14:20:00,68.2,68.2,68.15,68.2,27246.0,56.851,56.851,56.8094,56.851,27246.0
2015-07-14 14:25:00,68.2,68.2,68.1,68.16,28857.0,56.851,56.851,56.7677,56.8177,28857.0
2015-07-14 14:30:00,68.16,68.23,68.16,68.22,24841.0,56.8177,56.8761,56.8177,56.8677,24841.0
2015-07-14 14:35:00,68.21,68.22,68.16,68.19,28842.0,56.8594,56.8677,56.8177,56.8427,28842.0
2015-07-14 14:40:00,68.19,68.21,68.18,68.21,18231.0,56.8427,56.8594,56.8344,56.8594,18231.0
2015-07-14 14:45:00,68.2,68.24,68.2,68.22,23820.0,56.851,56.8844,56.851,56.8677,23820.0
2015-07-14 14:50:00,68.21,68.27,68.21,68.27,37078.0,56.8594,56.9094,56.8594,56.9094,37078.0
2015-07-14 14:55:00,68.27,68.29,68.26,68.28,17406.0,56.9094,56.9261,56.9011,56.9177,17406.0
2015-07-14 15:00:00,68.28,68.35,68.28,68.35,36155.0,56.9177,56.9761,56.9177,56.9761,36155.0
2015-07-14 15:05:00,68.35,68.36,68.3,68.32,31060.0,56.9761,56.9844,56.9344,56.9511,31060.0
2015-07-14 15:10:00,68.32,68.36,68.3,68.33,31535.0,56.9511,56.9844,56.9344,56.9594,31535.0
2015-07-14 15:15:00,68.33,68.34,68.31,68.31,59483.0,56.9594,56.9677,56.9427,56.9427,59483.0
2015-07-14 15:20:00,68.31,68.31,68.24,68.25,48304.0,56.9427,56.9427,56.8844,56.8927,48304.0
2015-07-14 15:25:00,68.25,68.28,68.25,68.25,35500.0,56.8927,56.9177,56.8927,56.8927,35500.0
2015-07-14 15:30:00,68.25,68.29,68.25,68.29,45524.0,56.8927,56.9261,56.8927,56.9261,45524.0
2015-07-14 15:35:00,68.29,68.33,68.28,68.31,62709.0,56.9261,56.9594,56.9177,56.9427,62709.0
2015-07-14 15:40:00,68.31,68.37,68.31,68.33,84770.0,56.9427,56.9928,56.9427,56.9594,84770.0
2015-07-14 15:45:00,68.34,68.38,68.34,68.38,152463.0,56.9677,57.0011,56.9677,57.0011,152463.0
2015-07-14 15:50:00,68.38,68.4,68.35,68.39,153172.0,57.0011,57.0178,56.9761,57.0094,153172.0
2015-07-14 15:55:00,68.39,68.4,68.34,68.37,463082.0,57.0094,57.0178,56.9677,56.9928,463082.0
2015-07-15 09:30:00,68.16,68.3,67.93,68.26,414885.0,56.8177,56.9344,56.626,56.9011,414885.0
2015-07-15 09:35:00,68.26,68.4,68.26,68.26,46960.0,56.9011,57.0178,56.9011,56.9011,46960.0
2015-07-15 09:40:00,68.24,68.24,68.03,68.23,33430.0,56.8844,56.8844,56.7093,56.8761,33430.0
2015-07-15 09:45:00,68.24,68.29,68.16,68.17,27946.0,56.8844,56.9261,56.8177,56.826,27946.0
2015-07-15 09:50:00,68.18,68.18,68.05,68.08,36723.0,56.8344,56.8344,56.726,56.751,36723.0
2015-07-15 09:55:00,68.07,68.14,68.04,68.04,29701.0,56.7427,56.801,56.7177,56.7177,29701.0
2015-07-15 10:00:00,68.05,68.19,68.0,68.18,27241.0,56.726,56.8427,56.6843,56.8344,27241.0
2015-07-15 10:05:00,68.19,68.29,68.16,68.28,23200.0,56.8427,56.9261,56.8177,56.9177,23200.0
2015-07-15 10:10:00,68.27,68.28,68.17,68.2,63243.0,56.9094,56.9177,56.826,56.851,63243.0
2015-07-15 10:15:00,68.2,68.25,68.16,68.25,24467.0,56.851,56.8927,56.8177,56.8927,24467.0
2015-07-15 10:20:00,68.25,68.25,68.16,68.23,24229.0,56.8927,56.8927,56.8177,56.8761,24229.0
2015-07-15 10:25:00,68.25,68.31,68.25,68.27,18633.0,56.8927,56.9427,56.8927,56.9094,18633.0
2015-07-15 10:30:00,68.26,68.31,68.24,68.29,21950.0,56.9011,56.9427,56.8844,56.9261,21950.0
2015-07-15 10:35:00,68.3,68.3,68.24,68.27,19332.0,56.9344,56.9344,56.8844,56.9094,19332.0
2015-07-15 10:40:00,68.26,68.27,68.2,68.21,20349.0,56.9011,56.9094,56.851,56.8594,20349.0
2015-07-15 10:45:00,68.21,68.29,68.21,68.27,22290.0,56.8594,56.9261,56.8594,56.9094,22290.0
2015-07-15 10:50:00,68.27,68.36,68.26,68.36,22119.0,56.9094,56.9844,56.9011,56.9844,22119.0
2015-07-15 10:55:00,68.35,68.36,68.27,68.27,28175.0,56.9761,56.9844,56.9094,56.9094,28175.0
2015-07-15 11:00:00,68.28,68.3,68.27,68.27,18153.0,56.9177,56.9344,56.9094,56.9094,18153.0
2015-07-15 11:05:00,68.27,68.32,68.23,68.29,36327.0,56.9094,56.9511,56.8761,56.9261,36327.0
2015-07-15 11:10:00,68.29,68.34,68.28,68.3,24755.0,56.9261,56.9677,56.9177,56.9344,24755.0
2015-07-15 11:15:00,68.3,68.43,68.29,68.39,49233.0,56.9344,57.0428,56.9261,57.0094,49233.0
2015-07-15 11:20:00,68.4,68.5,68.38,68.5,45812.0,57.0178,57.1011,57.0011,57.1011,45812.0
2015-07-15 11:25:00,68.5,68.51,68.47,68.5,20480.0,57.1011,57.1095,57.0761,57.1011,20480.0
2015-07-15 11:30:00,68.51,68.57,68.5,68.53,36728.0,57.1095,57.1595,57.1011,57.1261,36728.0
2015-07-15 11:35:00,68.53,68.61,68.52,68.6,35642.0,57.1261,57.1928,57.1178,57.1845,35642.0
2015-07-15 11:40:00,68.6,68.6,68.54,68.54,20653.0,57.1845,57.1845,57.1345,57.1345,20653.0
2015-07-15 11:45:00,68.55,68.58,68.52,68.52,23166.0,57.1428,57.1678,57.1178,57.1178,23166.0
2015-07-15 11:50:00,68.52,68.52,68.43,68.44,44384.0,57.1178,57.1178,57.0428,57.0511,44384.0
2015-07-15 11:55:00,68.43,68.44,68.39,68.41,36167.0,57.0428,57.0511,57.0094,57.0261,36167.0
2015-07-15 12:00:00,68.4,68.51,68.39,68.5,32662.0,57.0178,57.1095,57.0094,57.1011,32662.0
2015-07-15 12:05:00,68.5,68.5,68.44,68.45,18811.0,57.1011,57.1011,57.0511,57.0594,18811.0
2015-07-15 12:10:00,68.46,68.47,68.41,68.42,13119.0,57.0678,57.0761,57.0261,57.0344,13119.0
2015-07-15 12:15:00,68.42,68.42,68.33,68.34,27467.0,57.0344,57.0344,56.9594,56.9677,27467.0
2015-07-15 12:20:00,68.33,68.39,68.33,68.37,20602.0,56.9594,57.0094,56.9594,56.9928,20602.0
2015-07-15 12:25:00,68.38,68.43,68.37,68.41,24415.0,57.0011,57.0428,56.9928,57.0261,24415.0
2015-07-15 12:30:00,68.41,68.44,68.39,68.42,23198.0,57.0261,57.0511,57.0094,57.0344,23198.0
2015-07-15 12:35:00,68.41,68.47,68.4,68.43,34297.0,57.0261,57.0761,57.0178,57.0428,34297.0
2015-07-15 12:40:00,68.43,68.5,68.43,68.5,18637.0,57.0428,57.1011,57.0428,57.1011,18637.0
2015-07-15 12:45:00,68.5,68.54,68.49,68.52,33290.0,57.1011,57.1345,57.0928,57.1178,33290.0
2015-07-15 12:50:00,68.51,68.51,68.43,68.5,23968.0,57.1095,57.1095,57.0428,57.1011,23968.0
2015-07-15 12:55:00,68.51,68.53,68.46,68.52,14681.0,57.1095,57.1261,57.0678,57.1178,14681.0
2015-07-15 13:00:00,68.53,68.54,68.45,68.51,18694.0,57.1261,57.1345,57.0594,57.1095,18694.0
2015-07-15 13:05:00,68.51,68.56,68.5,68.53,13506.0,57.1095,57.1511,57.1011,57.1261,13506.0
2015-07-15 13:10:00,68.53,68.67,68.5,68.62,59274.0,57.1261,57.2428,57.1011,57.2012,59274.0
2015-07-15 13:15:00,68.62,68.63,68.57,68.61,31157.0,57.2012,57.2095,57.1595,57.1928,31157.0
2015-07-15 13:20:00,68.62,68.65,68.6,68.62,18976.0,57.2012,57.2262,57.1845,57.2012,18976.0
2015-07-15 13:25:00,68.61,68.63,68.59,68.63,14132.0,57.1928,57.2095,57.1761,57.2095,14132.0
2015-07-15 13:30:00,68.63,68.63,68.59,68.61,21657.0,57.2095,57.2095,57.1761,57.1928,21657.0
2015-07-15 13:35:00,68.61,68.65,68.55,68.55,24916.0,57.1928,57.2262,57.1428,57.1428,24916.0
2015-07-15 13:40:00,68.55,68.6,68.54,68.57,23084.0,57.1428,57.1845,57.1345,57.1595,23084.0
2015-07-15 13:45:00,68.58,68.59,68.55,68.56,14672.0,57.1678,57.1761,57.1428,57.1511,14672.0
2015-07-15 13:50:00,68.56,68.57,68.54,68.56,24620.0,57.1511,57.1595,57.1345,57.1511,24620.0
2015-07-15 13:55:00,68.56,68.57,68.53,68.56,19905.0,57.1511,57.1595,57.1261,57.1511,19905.0
2015-07-15 14:00:00,68.56,68.58,68.54,68.58,19143.0,57.1511,57.1678,57.1345,57.1678,19143.0
2015-07-15 14:05:00,68.57,68.58,68.53,68.56,23060.0,57.1595,57.1678,57.1261,57.1511,23060.0
2015-07-15 14:10:00,68.56,68.57,68.54,68.56,17445.0,57.1511,57.1595,57.1345,57.1511,17445.0
2015-07-15 14:15:00,68.56,68.62,68.55,68.59,22668.0,57.1511,57.2012,57.1428,57.1761,22668.0
2015-07-15 14:20:00,68.58,68.62,68.57,68.59,17165.0,57.1678,57.2012,57.1595,57.1761,17165.0
2015-07-15 14:25:00,68.6,68.6,68.53,68.54,16447.0,57.1845,57.1845,57.1261,57.1345,16447.0
2015-07-15 14:30:00,68.54,68.57,68.47,68.47,18781.0,57.1345,57.1595,57.0761,57.0761,18781.0
2015-07-15 14:35:00,68.47,68.48,68.38,68.39,31333.0,57.0761,57.0844,57.0011,57.0094,31333.0
2015-07-15 14:40:00,68.39,68.41,68.32,68.34,21659.0,57.0094,57.0261,56.9511,56.9677,21659.0
2015-07-15 14:45:00,68.33,68.34,68.27,68.29,23893.0,56.9594,56.9677,56.9094,56.9261,23893.0
2015-07-15 14:50:00,68.29,68.31,68.2,68.22,34194.0,56.9261,56.9427,56.851,56.8677,34194.0
2015-07-15 14:55:00,68.22,68.22,68.15,68.21,36449.0,56.8677,56.8677,56.8094,56.8594,36449.0
2015-07-15 15:00:00,68.21,68.21,68.17,68.19,40999.0,56.8594,56.8594,56.826,56.8427,40999.0
2015-07-15 15:05:00,68.19,68.19,68.09,68.1,64361.0,56.8427,56.8427,56.7593,56.7677,64361.0
2015-07-15 15:10:00,68.09,68.11,68.05,68.06,57793.0,56.7593,56.776,56.726,56.7343,57793.0
2015-07-15 15:15:00,68.06,68.11,68.04,68.09,56062.0,56.7343,56.776,56.7177,56.7593,56062.0
2015-07-15 15:20:00,68.1,68.12,68.04,68.09,38130.0,56.7677,56.7844,56.7177,56.7593,38130.0
2015-07-15 15:25:00,68.1,68.16,68.08,68.15,55025.0,56.7677,56.8177,56.751,56.8094,55025.0
2015-07-15 15:30:00,68.16,68.22,68.13,68.2,70748.0,56.8177,56.8677,56.7927,56.851,70748.0
2015-07-15 15:35:00,68.2,68.27,68.18,68.23,96182.0,56.851,56.9094,56.8344,56.8761,96182.0
2015-07-15 15:40:00,68.24,68.24,68.17,68.23,72797.0,56.8844,56.8844,56.826,56.8761,72797.0
2015-07-15 15:45:00,68.23,68.28,68.18,68.23,94562.0,56.8761,56.9177,56.8344,56.8761,94562.0
2015-07-15 15:50:00,68.22,68.3,68.21,68.28,79415.0,56.8677,56.9344,56.8594,56.9177,79415.0
2015-07-15 15:55:00,68.29,68.3,68.19,68.28,147102.0,56.9261,56.9344,56.8427,56.9177,147102.0
2015-07-16 09:30:00,67.95,68.0,67.34,67.58,281379.0,56.6426,56.6843,56.1342,56.3342,281379.0
2015-07-16 09:35:00,67.59,67.8,67.44,67.54,94018.0,56.3426,56.5176,56.2175,56.3009,94018.0
2015-07-16 09:40:00,67.53,67.86,67.5,67.86,105559.0,56.2925,56.5676,56.2675,56.5676,105559.0
2015-07-16 09:45:00,67.87,67.93,67.82,67.86,104114.0,56.576,56.626,56.5343,56.5676,104114.0
2015-07-16 09:50:00,67.87,67.98,67.86,67.91,81218.0,56.576,56.6677,56.5676,56.6093,81218.0
2015-07-16 09:55:00,67.92,68.09,67.92,68.05,97154.0,56.6176,56.7593,56.6176,56.726,97154.0
2015-07-16 10:00:00,68.05,68.08,68.0,68.06,74111.0,56.726,56.751,56.6843,56.7343,74111.0
2015-07-16 10:05:00,68.06,68.11,67.99,68.04,76023.0,56.7343,56.776,56.676,56.7177,76023.0
2015-07-16 10:10:00,68.04,68.09,67.86,67.89,113347.0,56.7177,56.7593,56.5676,56.5926,113347.0
2015-07-16 10:15:00,67.91,67.92,67.69,67.74,104433.0,56.6093,56.6176,56.4259,56.4676,104433.0
2015-07-16 10:20:00,67.74,67.88,67.74,67.87,26301.0,56.4676,56.5843,56.4676,56.576,26301.0
2015-07-16 10:25:00,67.87,67.92,67.82,67.9,131846.0,56.576,56.6176,56.5343,56.601,131846.0
2015-07-16 10:30:00,67.89,67.95,67.87,67.93,26277.0,56.5926,56.6426,56.576,56.626,26277.0
2015-07-16 10:35:00,67.95,67.96,67.85,67.91,67255.0,56.6426,56.651,56.5593,56.6093,67255.0
2015-07-16 10:40:00,67.91,67.92,67.85,67.9,35115.0,56.6093,56.6176,56.5593,56.601,35115.0
2015-07-16 10:45:00,67.89,67.98,67.86,67.98,38180.0,56.5926,56.6677,56.5676,56.6677,38180.0
2015-07-16 10:50:00,67.98,68.02,67.92,67.93,137866.0,56.6677,56.701,56.6176,56.626,137866.0
2015-07-16 10:55:00,67.93,68.0,67.93,67.96,79308.0,56.626,56.6843,56.626,56.651,79308.0
2015-07-16 11:00:00,67.96,68.07,67.96,68.06,49452.0,56.651,56.7427,56.651,56.7343,49452.0
2015-07-16 11:05:00,68.06,68.12,68.05,68.1,122568.0,56.7343,56.7844,56.726,56.7677,122568.0
2015-07-16 11:10:00,68.09,68.1,68.05,68.08,26272.0,56.7593,56.7677,56.726,56.751,26272.0
2015-07-16 11:15:00,68.08,68.13,68.07,68.12,108984.0,56.751,56.7927,56.7427,56.7844,108984.0
2015-07-16 11:20:00,68.12,68.15,68.11,68.11,45028.0,56.7844,56.8094,56.776,56.776,45028.0
2015-07-16 11:25:00,68.1,68.28,68.1,68.27,54150.0,56.7677,56.9177,56.7677,56.9094,54150.0
2015-07-16 11:30:00,68.28,68.45,68.27,68.35,124272.0,56.9177,57.0594,56.9094,56.9761,124272.0
2015-07-16 11:35:00,68.37,68.38,68.3,68.36,27968.0,56.9928,57.0011,56.9344,56.9844,27968.0
2015-07-16 11:40:00,68.37,68.52,68.36,68.51,129392.0,56.9928,57.1178,56.9844,57.1095,129392.0
2015-07-16 11:45:00,68.52,68.53,68.34,68.37,76821.0,57.1178,57.1261,56.9677,56.9928,76821.0
2015-07-16 11:50:00,68.37,68.42,68.3,68.3,41162.0,56.9928,57.0344,56.9344,56.9344,41162.0
2015-07-16 11:55:00,68.31,68.33,68.18,68.22,76582.0,56.9427,56.9594,56.8344,56.8677,76582.0
2015-07-16 12:00:00,68.23,68.28,68.21,68.24,38544.0,56.8761,56.9177,56.8594,56.8844,38544.0
2015-07-16 12:05:00,68.23,68.23,68.19,68.22,22148.0,56.8761,56.8761,56.8427,56.8677,22148.0
2015-07-16 12:10:00,68.22,68.27,68.21,68.27,39355.0,56.8677,56.9094,56.8594,56.9094,39355.0
2015-07-16 12:15:00,68.28,68.35,68.27,68.31,39041.0,56.9177,56.9761,56.9094,56.9427,39041.0
2015-07-16 12:20:00,68.32,68.38,68.31,68.34,23299.0,56.9511,57.0011,56.9427,56.9677,23299.0
2015-07-16 12:25:00,68.34,68.38,68.33,68.38,25749.0,56.9677,57.0011,56.9594,57.0011,25749.0
2015-07-16 12:30:00,68.39,68.42,68.34,68.35,37558.0,57.0094,57.0344,56.9677,56.9761,37558.0
2015-07-16 12:35:00,68.36,68.41,68.34,68.41,28834.0,56.9844,57.0261,56.9677,57.0261,28834.0
2015-07-16 12:40:00,68.41,68.43,68.39,68.4,48697.0,57.0261,57.0428,57.0094,57.0178,48697.0
2015-07-16 12:45:00,68.4,68.43,68.37,68.37,27599.0,57.0178,57.0428,56.9928,56.9928,27599.0
2015-07-16 12:50:00,68.38,68.38,68.33,68.34,54845.0,57.0011,57.0011,56.9594,56.9677,54845.0
2015-07-16 12:55:00,68.34,68.4,68.34,68.37,28669.0,56.9677,57.0178,56.9677,56.9928,28669.0
2015-07-16 13:00:00,68.37,68.41,68.35,68.38,52772.0,56.9928,57.0261,56.9761,57.0011,52772.0
2015-07-16 13:05:00,68.39,68.41,68.35,68.37,32379.0,57.0094,57.0261,56.9761,56.9928,32379.0
2015-07-16 13:10:00,68.37,68.43,68.37,68.42,16553.0,56.9928,57.0428,56.9928,57.0344,16553.0
2015-07-16 13:15:00,68.42,68.43,68.36,68.37,31782.0,57.0344,57.0428,56.9844,56.9928,31782.0
2015-07-16 13:20:00,68.38,68.39,68.34,68.36,33745.0,57.0011,57.0094,56.9677,56.9844,33745.0
2015-07-16 13:25:00,68.36,68.43,68.36,68.4,30417.0,56.9844,57.0428,56.9844,57.0178,30417.0
2015-07-16 13:30:00,68.4,68.4,68.36,68.37,29242.0,57.0178,57.0178,56.9844,56.9928,29242.0
2015-07-16 13:35:00,68.36,68.39,68.34,68.34,32369.0,56.9844,57.0094,56.9677,56.9677,32369.0
2015-07-16 13:40:00,68.35,68.36,68.32,68.33,24319.0,56.9761,56.9844,56.9511,56.9594,24319.0
2015-07-16 13:45:00,68.33,68.35,68.29,68.32,27683.0,56.9594,56.9761,56.9261,56.9511,27683.0
2015-07-16 13:50:00,68.32,68.34,68.3,68.3,34212.0,56.9511,56.9677,56.9344,56.9344,34212.0
2015-07-16 13:55:00,68.3,68.31,68.18,68.18,101732.0,56.9344,56.9427,56.8344,56.8344,101732.0
2015-07-16 14:00:00,68.18,68.22,68.17,68.18,30188.0,56.8344,56.8677,56.826,56.8344,30188.0
2015-07-16 14:05:00,68.18,68.19,68.07,68.08,71548.0,56.8344,56.8427,56.7427,56.751,71548.0
2015-07-16 14:10:00,68.07,68.08,68.04,68.05,31852.0,56.7427,56.751,56.7177,56.726,31852.0
2015-07-16 14:15:00,68.05,68.09,68.04,68.05,32574.0,56.726,56.7593,56.7177,56.726,32574.0
2015-07-16 14:20:00,68.06,68.1,68.05,68.09,34931.0,56.7343,56.7677,56.726,56.7593,34931.0
2015-07-16 14:25:00,68.09,68.15,68.08,68.13,25809.0,56.7593,56.8094,56.751,56.7927,25809.0
2015-07-16 14:30:00,68.12,68.19,68.12,68.16,30817.0,56.7844,56.8427,56.7844,56.8177,30817.0
2015-07-16 14:35:00,68.17,68.17,68.11,68.11,33341.0,56.826,56.826,56.776,56.776,33341.0
2015-07-16 14:40:00,68.11,68.13,68.11,68.11,28714.0,56.776,56.7927,56.776,56.776,28714.0
2015-07-16 14:45:00,68.11,68.11,68.01,68.01,163133.0,56.776,56.776,56.6927,56.6927,163133.0
2015-07-16 14:50:00,68.01,68.1,67.94,68.1,164494.0,56.6927,56.7677,56.6343,56.7677,164494.0
2015-07-16 14:55:00,68.09,68.12,68.07,68.09,28663.0,56.7593,56.7844,56.7427,56.7593,28663.0
2015-07-16 15:00:00,68.1,68.11,68.06,68.07,30636.0,56.7677,56.776,56.7343,56.7427,30636.0
2015-07-16 15:05:00,68.07,68.08,68.03,68.03,46682.0,56.7427,56.751,56.7093,56.7093,46682.0
2015-07-16 15:10:00,68.03,68.07,68.02,68.05,51650.0,56.7093,56.7427,56.701,56.726,51650.0
2015-07-16 15:15:00,68.06,68.1,68.02,68.09,62650.0,56.7343,56.7677,56.701,56.7593,62650.0
2015-07-16 15:20:00,68.09,68.11,68.08,68.1,29883.0,56.7593,56.776,56.751,56.7677,29883.0
2015-07-16 15:25:00,68.1,68.16,68.09,68.12,52563.0,56.7677,56.8177,56.7593,56.7844,52563.0
2015-07-16 15:30:00,68.12,68.18,68.11,68.16,60338.0,56.7844,56.8344,56.776,56.8177,60338.0
2015-07-16 15:35:00,68.17,68.18,68.14,68.16,73275.0,56.826,56.8344,56.801,56.8177,73275.0
2015-07-16 15:40:00,68.17,68.2,68.15,68.16,76807.0,56.826,56.851,56.8094,56.8177,76807.0
2015-07-16 15:45:00,68.17,68.23,68.14,68.22,146451.0,56.826,56.8761,56.801,56.8677,146451.0
2015-07-16 15:50:00,68.22,68.27,68.21,68.22,149913.0,56.8677,56.9094,56.8594,56.8677,149913.0
2015-07-16 15:55:00,68.22,68.25,68.2,68.23,232620.0,56.8677,56.8927,56.851,56.8761,232620.0
2015-07-17 09:30:00,67.93,67.99,67.8,67.87,244244.0,56.626,56.676,56.5176,56.576,244244.0
2015-07-17 09:35:00,67.86,67.98,67.71,67.91,80293.0,56.5676,56.6677,56.4426,56.6093,80293.0
2015-07-17 09:40:00,67.9,68.1,67.9,68.06,57013.0,56.601,56.7677,56.601,56.7343,57013.0
2015-07-17 09:45:00,68.04,68.08,67.97,68.01,65808.0,56.7177,56.751,56.6593,56.6927,65808.0
2015-07-17 09:50:00,68.02,68.04,67.96,67.98,106324.0,56.701,56.7177,56.651,56.6677,106324.0
2015-07-17 09:55:00,67.98,68.09,67.97,67.99,53817.0,56.6677,56.7593,56.6593,56.676,53817.0
2015-07-17 10:00:00,67.99,68.0,67.9,67.96,55701.0,56.676,56.6843,56.601,56.651,55701.0
2015-07-17 10:05:00,67.96,67.97,67.76,67.76,79256.0,56.651,56.6593,56.4843,56.4843,79256.0
2015-07-17 10:10:00,67.76,67.77,67.62,67.63,89308.0,56.4843,56.4926,56.3676,56.3759,89308.0
2015-07-17 10:15:00,67.63,67.63,67.55,67.57,64073.0,56.3759,56.3759,56.3092,56.3259,64073.0
2015-07-17 10:20:00,67.58,67.58,67.48,67.49,91476.0,56.3342,56.3342,56.2509,56.2592,91476.0
2015-07-17 10:25:00,67.49,67.51,67.43,67.49,66991.0,56.2592,56.2759,56.2092,56.2592,66991.0
2015-07-17 10:30:00,67.49,67.54,67.48,67.49,96026.0,56.2592,56.3009,56.2509,56.2592,96026.0
2015-07-17 10:35:00,67.49,67.59,67.48,67.59,34557.0,56.2592,56.3426,56.2509,56.3426,34557.0
2015-07-17 10:40:00,67.59,67.67,67.59,67.65,60722.0,56.3426,56.4092,56.3426,56.3926,60722.0
2015-07-17 10:45:00,67.66,67.71,67.64,67.67,36497.0,56.4009,56.4426,56.3842,56.4092,36497.0
2015-07-17 10:50:00,67.67,67.7,67.64,67.66,29551.0,56.4092,56.4342,56.3842,56.4009,29551.0
2015-07-17 10:55:00,67.65,67.67,67.62,67.64,36814.0,56.3926,56.4092,56.3676,56.3842,36814.0
2015-07-17 11:00:00,67.63,67.64,67.59,67.59,27263.0,56.3759,56.3842,56.3426,56.3426,27263.0
2015-07-17 11:05:00,67.6,67.61,67.43,67.43,48711.0,56.3509,56.3592,56.2092,56.2092,48711.0
2015-07-17 11:10:00,67.44,67.47,67.41,67.46,22158.0,56.2175,56.2425,56.1925,56.2342,22158.0
2015-07-17 11:15:00,67.47,67.47,67.42,67.45,24140.0,56.2425,56.2425,56.2008,56.2258,24140.0
2015-07-17 11:20:00,67.46,67.47,67.4,67.4,38980.0,56.2342,56.2425,56.1842,56.1842,38980.0
2015-07-17 11:25:00,67.41,67.41,67.39,67.4,35879.0,56.1925,56.1925,56.1758,56.1842,35879.0
2015-07-17 11:30:00,67.4,67.41,67.37,67.4,51711.0,56.1842,56.1925,56.1592,56.1842,51711.0
2015-07-17 11:35:00,67.4,67.41,67.38,67.38,24890.0,56.1842,56.1925,56.1675,56.1675,24890.0
2015-07-17 11:40:00,67.38,67.4,67.35,67.38,66189.0,56.1675,56.1842,56.1425,56.1675,66189.0
2015-07-17 11:45:00,67.38,67.4,67.37,67.39,26388.0,56.1675,56.1842,56.1592,56.1758,26388.0
2015-07-17 11:50:00,67.39,67.4,67.37,67.38,18913.0,56.1758,56.1842,56.1592,56.1675,18913.0
2015-07-17 11:55:00,67.38,67.41,67.36,67.41,36466.0,56.1675,56.1925,56.1508,56.1925,36466.0
2015-07-17 12:00:00,67.4,67.41,67.35,67.36,22635.0,56.1842,56.1925,56.1425,56.1508,22635.0
2015-07-17 12:05:00,67.37,67.39,67.36,67.39,17501.0,56.1592,56.1758,56.1508,56.1758,17501.0
2015-07-17 12:10:00,67.39,67.4,67.35,67.36,55222.0,56.1758,56.1842,56.1425,56.1508,55222.0
2015-07-17 12:15:00,67.36,67.38,67.26,67.27,483370.0,56.1508,56.1675,56.0675,56.0758,483370.0
2015-07-17 12:20:00,67.26,67.26,67.17,67.2,82634.0,56.0675,56.0675,55.9924,56.0174,82634.0
2015-07-17 12:25:00,67.21,67.27,67.2,67.24,32111.0,56.0258,56.0758,56.0174,56.0508,32111.0
2015-07-17 12:30:00,67.25,67.26,67.19,67.2,27734.0,56.0591,56.0675,56.0091,56.0174,27734.0
2015-07-17 12:35:00,67.21,67.22,67.08,67.1,69573.0,56.0258,56.0341,55.9174,55.9341,69573.0
2015-07-17 12:40:00,67.1,67.1,67.08,67.1,46256.0,55.9341,55.9341,55.9174,55.9341,46256.0
2015-07-17 12:45:00,67.09,67.11,67.07,67.09,55640.0,55.9258,55.9424,55.9091,55.9258,55640.0
2015-07-17 12:50:00,67.09,67.13,67.08,67.13,45662.0,55.9258,55.9591,55.9174,55.9591,45662.0
2015-07-17 12:55:00,67.13,67.17,67.12,67.16,27119.0,55.9591,55.9924,55.9508,55.9841,27119.0
2015-07-17 13:00:00,67.16,67.24,67.15,67.24,47170.0,55.9841,56.0508,55.9758,56.0508,47170.0
2015-07-17 13:05:00,67.24,67.29,67.13,67.13,110463.0,56.0508,56.0925,55.9591,55.9591,110463.0
2015-07-17 13:10:00,67.14,67.15,67.05,67.15,105369.0,55.9674,55.9758,55.8924,55.9758,105369.0
2015-07-17 13:15:00,67.15,67.22,67.14,67.2,33704.0,55.9758,56.0341,55.9674,56.0174,33704.0
2015-07-17 13:20:00,67.21,67.26,67.21,67.26,36297.0,56.0258,56.0675,56.0258,56.0675,36297.0
2015-07-17 13:25:00,67.26,67.3,67.25,67.26,36843.0,56.0675,56.1008,56.0591,56.0675,36843.0
2015-07-17 13:30:00,67.27,67.28,67.23,67.27,26022.0,56.0758,56.0841,56.0425,56.0758,26022.0
2015-07-17 13:35:00,67.27,67.33,67.26,67.32,18763.0,56.0758,56.1258,56.0675,56.1175,18763.0
2015-07-17 13:40:00,67.32,67.35,67.31,67.31,36091.0,56.1175,56.1425,56.1091,56.1091,36091.0
2015-07-17 13:45:00,67.32,67.34,67.31,67.33,27012.0,56.1175,56.1342,56.1091,56.1258,27012.0
2015-07-17 13:50:00,67.33,67.36,67.32,67.35,22218.0,56.1258,56.1508,56.1175,56.1425,22218.0
2015-07-17 13:55:00,67.35,67.4,67.33,67.4,27659.0,56.1425,56.1842,56.1258,56.1842,27659.0
2015-07-17 14:00:00,67.4,67.41,67.37,67.39,24012.0,56.1842,56.1925,56.1592,56.1758,24012.0
2015-07-17 14:05:00,67.4,67.44,67.33,67.38,78648.0,56.1842,56.2175,56.1258,56.1675,78648.0
2015-07-17 14:10:00,67.37,67.42,67.36,67.37,31580.0,56.1592,56.2008,56.1508,56.1592,31580.0
2015-07-17 14:15:00,67.37,67.43,67.34,67.43,20258.0,56.1592,56.2092,56.1342,56.2092,20258.0
2015-07-17 14:20:00,67.43,67.54,67.42,67.54,48712.0,56.2092,56.3009,56.2008,56.3009,48712.0
2015-07-17 14:25:00,67.55,67.6,67.53,67.58,35204.0,56.3092,56.3509,56.2925,56.3342,35204.0
2015-07-17 14:30:00,67.58,67.59,67.51,67.56,30074.0,56.3342,56.3426,56.2759,56.3175,30074.0
2015-07-17 14:35:00,67.56,67.61,67.56,67.59,22981.0,56.3175,56.3592,56.3175,56.3426,22981.0
2015-07-17 14:40:00,67.59,67.61,67.47,67.49,44912.0,56.3426,56.3592,56.2425,56.2592,44912.0
2015-07-17 14:45:00,67.49,67.51,67.44,67.44,38410.0,56.2592,56.2759,56.2175,56.2175,38410.0
2015-07-17 14:50:00,67.44,67.47,67.43,67.45,43941.0,56.2175,56.2425,56.2092,56.2258,43941.0
2015-07-17 14:55:00,67.44,67.46,67.36,67.36,85729.0,56.2175,56.2342,56.1508,56.1508,85729.0
2015-07-17 15:00:00,67.37,67.37,67.19,67.2,239379.0,56.1592,56.1592,56.0091,56.0174,239379.0
2015-07-17 15:05:00,67.2,67.26,67.04,67.26,419446.0,56.0174,56.0675,55.8841,56.0675,419446.0
2015-07-17 15:10:00,67.28,67.31,67.24,67.29,63468.0,56.0841,56.1091,56.0508,56.0925,63468.0
2015-07-17 15:15:00,67.29,67.46,67.29,67.42,181903.0,56.0925,56.2342,56.0925,56.2008,181903.0
2015-07-17 15:20:00,67.44,67.46,67.37,67.43,70347.0,56.2175,56.2342,56.1592,56.2092,70347.0
2015-07-17 15:25:00,67.43,67.5,67.42,67.48,66011.0,56.2092,56.2675,56.2008,56.2509,66011.0
2015-07-17 15:30:00,67.48,67.53,67.48,67.5,76880.0,56.2509,56.2925,56.2509,56.2675,76880.0
2015-07-17 15:35:00,67.51,67.52,67.48,67.51,33817.0,56.2759,56.2842,56.2509,56.2759,33817.0
2015-07-17 15:40:00,67.51,67.52,67.48,67.5,116570.0,56.2759,56.2842,56.2509,56.2675,116570.0
2015-07-17 15:45:00,67.51,67.55,67.51,67.55,103011.0,56.2759,56.3092,56.2759,56.3092,103011.0
2015-07-17 15:50:00,67.55,67.56,67.52,67.54,128957.0,56.3092,56.3175,56.2842,56.3009,128957.0
2015-07-17 15:55:00,67.54,67.55,67.46,67.52,430648.0,56.3009,56.3092,56.2342,56.2842,430648.0
2015-07-20 09:30:00,66.5,66.62,66.0,66.47,365332.0,55.6666,55.7671,55.2481,55.6415,365332.0
2015-07-20 09:35:00,66.47,66.85,66.47,66.74,145273.0,55.6415,55.9596,55.6415,55.8675,145273.0
2015-07-20 09:40:00,66.73,66.82,66.66,66.74,88774.0,55.8592,55.9345,55.8006,55.8675,88774.0
2015-07-20 09:45:00,66.75,66.78,66.62,66.66,92174.0,55.8759,55.901,55.7671,55.8006,92174.0
2015-07-20 09:50:00,66.64,66.72,66.57,66.64,124763.0,55.7838,55.8508,55.7252,55.7838,124763.0
2015-07-20 09:55:00,66.65,66.83,66.55,66.82,143382.0,55.7922,55.9429,55.7085,55.9345,143382.0
2015-07-20 10:00:00,66.81,67.01,66.78,66.89,133562.0,55.9261,56.0936,55.901,55.9931,133562.0
2015-07-20 10:05:00,66.91,67.06,66.91,67.02,63300.0,56.0098,56.1354,56.0098,56.1019,63300.0
2015-07-20 10:10:00,67.03,67.1,66.97,66.97,80733.0,56.1103,56.1689,56.0601,56.0601,80733.0
2015-07-20 10:15:00,66.98,66.98,66.86,66.86,84682.0,56.0684,56.0684,55.968,55.968,84682.0
2015-07-20 10:20:00,66.86,66.87,66.74,66.75,54154.0,55.968,55.9764,55.8675,55.8759,54154.0
2015-07-20 10:25:00,66.74,66.77,66.66,66.69,93415.0,55.8675,55.8927,55.8006,55.8257,93415.0
2015-07-20 10:30:00,66.69,66.76,66.64,66.76,56463.0,55.8257,55.8843,55.7838,55.8843,56463.0
2015-07-20 10:35:00,66.76,66.79,66.7,66.75,40650.0,55.8843,55.9094,55.8341,55.8759,40650.0
2015-07-20 10:40:00,66.76,66.78,66.62,66.65,44510.0,55.8843,55.901,55.7671,55.7922,44510.0
2015-07-20 10:45:00,66.65,66.71,66.65,66.68,28264.0,55.7922,55.8424,55.7922,55.8173,28264.0
2015-07-20 10:50:00,66.68,66.68,66.62,66.66,35785.0,55.8173,55.8173,55.7671,55.8006,35785.0
2015-07-20 10:55:00,66.66,66.75,66.62,66.7,48484.0,55.8006,55.8759,55.7671,55.8341,48484.0
2015-07-20 11:00:00,66.71,66.76,66.65,66.67,58331.0,55.8424,55.8843,55.7922,55.8089,58331.0
2015-07-20 11:05:00,66.68,66.71,66.66,66.67,52279.0,55.8173,55.8424,55.8006,55.8089,52279.0
2015-07-20 11:10:00,66.66,66.71,66.66,66.71,85272.0,55.8006,55.8424,55.8006,55.8424,85272.0
2015-07-20 11:15:00,66.71,66.79,66.7,66.77,64631.0,55.8424,55.9094,55.8341,55.8927,64631.0
2015-07-20 11:20:00,66.77,66.82,66.77,66.79,35521.0,55.8927,55.9345,55.8927,55.9094,35521.0
2015-07-20 11:25:00,66.79,66.81,66.71,66.72,49335.0,55.9094,55.9261,55.8424,55.8508,49335.0
2015-07-20 11:30:00,66.73,66.75,66.71,66.72,28741.0,55.8592,55.8759,55.8424,55.8508,28741.0
2015-07-20 11:35:00,66.73,66.81,66.71,66.8,55263.0,55.8592,55.9261,55.8424,55.9178,55263.0
2015-07-20 11:40:00,66.79,66.8,66.75,66.79,32479.0,55.9094,55.9178,55.8759,55.9094,32479.0
2015-07-20 11:45:00,66.8,66.81,66.72,66.74,37840.0,55.9178,55.9261,55.8508,55.8675,37840.0
2015-07-20 11:50:00,66.75,66.79,66.7,66.71,48402.0,55.8759,55.9094,55.8341,55.8424,48402.0
2015-07-20 11:55:00,66.7,66.75,66.67,66.7,59049.0,55.8341,55.8759,55.8089,55.8341,59049.0
2015-07-20 12:00:00,66.7,66.78,66.7,66.73,29459.0,55.8341,55.901,55.8341,55.8592,29459.0
2015-07-20 12:05:00,66.74,66.77,66.71,66.75,21359.0,55.8675,55.8927,55.8424,55.8759,21359.0
2015-07-20 12:10:00,66.75,66.76,66.72,66.74,54072.0,55.8759,55.8843,55.8508,55.8675,54072.0
2015-07-20 12:15:00,66.75,66.77,66.74,66.74,26598.0,55.8759,55.8927,55.8675,55.8675,26598.0
2015-07-20 12:20:00,66.74,66.75,66.71,66.71,38415.0,55.8675,55.8759,55.8424,55.8424,38415.0
2015-07-20 12:25:00,66.72,66.79,66.71,66.78,16925.0,55.8508,55.9094,55.8424,55.901,16925.0
2015-07-20 12:30:00,66.78,66.82,66.75,66.77,36700.0,55.901,55.9345,55.8759,55.8927,36700.0
2015-07-20 12:35:00,66.78,66.79,66.72,66.72,26371.0,55.901,55.9094,55.8508,55.8508,26371.0
2015-07-20 12:40:00,66.73,66.79,66.7,66.79,43685.0,55.8592,55.9094,55.8341,55.9094,43685.0
2015-07-20 12:45:00,66.79,66.85,66.79,66.84,23323.0,55.9094,55.9596,55.9094,55.9513,23323.0
2015-07-20 12:50:00,66.84,66.85,66.78,66.83,38683.0,55.9513,55.9596,55.901,55.9429,38683.0
2015-07-20 12:55:00,66.83,66.85,66.82,66.84,21565.0,55.9429,55.9596,55.9345,55.9513,21565.0
2015-07-20 13:00:00,66.85,66.91,66.84,66.91,25351.0,55.9596,56.0098,55.9513,56.0098,25351.0
2015-07-20 13:05:00,66.91,66.92,66.83,66.83,40488.0,56.0098,56.0182,55.9429,55.9429,40488.0
2015-07-20 13:10:00,66.83,66.9,66.82,66.89,26010.0,55.9429,56.0015,55.9345,55.9931,26010.0
2015-07-20 13:15:00,66.89,66.91,66.87,66.88,37650.0,55.9931,56.0098,55.9764,55.9847,37650.0
2015-07-20 13:20:00,66.88,66.94,66.87,66.93,15460.0,55.9847,56.035,55.9764,56.0266,15460.0
2015-07-20 13:25:00,66.94,66.99,66.93,66.97,33996.0,56.035,56.0768,56.0266,56.0601,33996.0
2015-07-20 13:30:00,66.98,66.99,66.95,66.98,12608.0,56.0684,56.0768,56.0433,56.0684,12608.0
2015-07-20 13:35:00,66.99,66.99,66.93,66.93,21975.0,56.0768,56.0768,56.0266,56.0266,21975.0
2015-07-20 13:40:00,66.94,66.95,66.93,66.95,25590.0,56.035,56.0433,56.0266,56.0433,25590.0
2015-07-20 13:45:00,66.95,66.95,66.89,66.94,17126.0,56.0433,56.0433,55.9931,56.035,17126.0
2015-07-20 13:50:00,66.94,66.96,66.93,66.94,24274.0,56.035,56.0517,56.0266,56.035,24274.0
2015-07-20 13:55:00,66.94,66.97,66.91,66.92,18680.0,56.035,56.0601,56.0098,56.0182,18680.0
2015-07-20 14:00:00,66.93,66.93,66.88,66.9,22207.0,56.0266,56.0266,55.9847,56.0015,22207.0
2015-07-20 14:05:00,66.9,66.95,66.89,66.95,20592.0,56.0015,56.0433,55.9931,56.0433,20592.0
2015-07-20 14:10:00,66.96,66.99,66.95,66.97,23641.0,56.0517,56.0768,56.0433,56.0601,23641.0
2015-07-20 14:15:00,66.98,66.99,66.94,66.98,29474.0,56.0684,56.0768,56.035,56.0684,29474.0
2015-07-20 14:20:00,66.99,67.0,66.96,66.98,26085.0,56.0768,56.0852,56.0517,56.0684,26085.0
2015-07-20 14:25:00,66.98,67.09,66.98,67.03,152629.0,56.0684,56.1605,56.0684,56.1103,152629.0
2015-07-20 14:30:00,67.03,67.09,67.03,67.08,60336.0,56.1103,56.1605,56.1103,56.1522,60336.0
2015-07-20 14:35:00,67.07,67.09,67.03,67.03,16224.0,56.1438,56.1605,56.1103,56.1103,16224.0
2015-07-20 14:40:00,67.03,67.04,67.0,67.0,68957.0,56.1103,56.1187,56.0852,56.0852,68957.0
2015-07-20 14:45:00,67.0,67.01,66.96,66.97,23858.0,56.0852,56.0936,56.0517,56.0601,23858.0
2015-07-20 14:50:00,66.97,66.98,66.93,66.94,42818.0,56.0601,56.0684,56.0266,56.035,42818.0
2015-07-20 14:55:00,66.94,66.94,66.89,66.91,36898.0,56.035,56.035,55.9931,56.0098,36898.0
2015-07-20 15:00:00,66.91,66.97,66.91,66.93,25162.0,56.0098,56.0601,56.0098,56.0266,25162.0
2015-07-20 15:05:00,66.94,66.97,66.87,66.97,47556.0,56.035,56.0601,55.9764,56.0601,47556.0
2015-07-20 15:10:00,66.97,66.99,66.91,66.92,41546.0,56.0601,56.0768,56.0098,56.0182,41546.0
2015-07-20 15:15:00,66.92,66.93,66.88,66.93,66547.0,56.0182,56.0266,55.9847,56.0266,66547.0
2015-07-20 15:20:00,66.93,66.95,66.9,66.93,67156.0,56.0266,56.0433,56.0015,56.0266,67156.0
2015-07-20 15:25:00,66.93,66.93,66.84,66.84,69986.0,56.0266,56.0266,55.9513,55.9513,69986.0
2015-07-20 15:30:00,66.84,66.9,66.83,66.84,82741.0,55.9513,56.0015,55.9429,55.9513,82741.0
2015-07-20 15:35:00,66.84,66.89,66.83,66.85,87308.0,55.9513,55.9931,55.9429,55.9596,87308.0
2015-07-20 15:40:00,66.85,66.85,66.8,66.82,81787.0,55.9596,55.9596,55.9178,55.9345,81787.0
2015-07-20 15:45:00,66.82,66.84,66.72,66.73,147105.0,55.9345,55.9513,55.8508,55.8592,147105.0
2015-07-20 15:50:00,66.73,66.76,66.64,66.64,173928.0,55.8592,55.8843,55.7838,55.7838,173928.0
2015-07-20 15:55:00,66.65,66.72,66.64,66.7,399893.0,55.7922,55.8508,55.7838,55.8341,399893.0
2015-07-21 09:30:00,66.58,66.92,66.58,66.76,85660.0,55.7336,56.0182,55.7336,55.8843,85660.0
2015-07-21 09:35:00,66.81,66.81,66.6,66.69,26308.0,55.9261,55.9261,55.7503,55.8257,26308.0
2015-07-21 09:40:00,66.69,66.69,66.5,66.62,44702.0,55.8257,55.8257,55.6666,55.7671,44702.0
2015-07-21 09:45:00,66.62,66.68,66.56,66.68,39740.0,55.7671,55.8173,55.7169,55.8173,39740.0
2015-07-21 09:50:00,66.68,66.73,66.55,66.55,48901.0,55.8173,55.8592,55.7085,55.7085,48901.0
2015-07-21 09:55:00,66.57,66.65,66.56,66.59,38465.0,55.7252,55.7922,55.7169,55.742,38465.0
2015-07-21 10:00:00,66.59,66.65,66.57,66.6,38627.0,55.742,55.7922,55.7252,55.7503,38627.0
2015-07-21 10:05:00,66.61,66.64,66.55,66.55,36130.0,55.7587,55.7838,55.7085,55.7085,36130.0
2015-07-21 10:10:00,66.56,66.56,66.44,66.45,48511.0,55.7169,55.7169,55.6164,55.6248,48511.0
2015-07-21 10:15:00,66.44,66.52,66.42,66.49,155303.0,55.6164,55.6834,55.5997,55.6583,155303.0
2015-07-21 10:20:00,66.48,66.48,66.35,66.38,42670.0,55.6499,55.6499,55.5411,55.5662,42670.0
2015-07-21 10:25:00,66.37,66.44,66.37,66.41,17415.0,55.5578,55.6164,55.5578,55.5913,17415.0
2015-07-21 10:30:00,66.41,66.47,66.38,66.44,34642.0,55.5913,55.6415,55.5662,55.6164,34642.0
2015-07-21 10:35:00,66.43,66.45,66.33,66.43,30860.0,55.608,55.6248,55.5243,55.608,30860.0
2015-07-21 10:40:00,66.43,66.44,66.38,66.41,142539.0,55.608,55.6164,55.5662,55.5913,142539.0
2015-07-21 10:45:00,66.41,66.46,66.37,66.39,60688.0,55.5913,55.6332,55.5578,55.5746,60688.0
2015-07-21 10:50:00,66.38,66.39,66.33,66.38,24195.0,55.5662,55.5746,55.5243,55.5662,24195.0
2015-07-21 10:55:00,66.39,66.46,66.39,66.44,39385.0,55.5746,55.6332,55.5746,55.6164,39385.0
2015-07-21 11:00:00,66.43,66.44,66.31,66.34,36868.0,55.608,55.6164,55.5076,55.5327,36868.0
2015-07-21 11:05:00,66.34,66.35,66.28,66.34,25330.0,55.5327,55.5411,55.4825,55.5327,25330.0
2015-07-21 11:10:00,66.34,66.34,66.26,66.26,32548.0,55.5327,55.5327,55.4657,55.4657,32548.0
2015-07-21 11:15:00,66.26,66.26,66.17,66.19,50615.0,55.4657,55.4657,55.3904,55.4071,50615.0
2015-07-21 11:20:00,66.2,66.27,66.18,66.25,150852.0,55.4155,55.4741,55.3988,55.4574,150852.0
2015-07-21 11:25:00,66.26,66.28,66.22,66.25,33988.0,55.4657,55.4825,55.4323,55.4574,33988.0
2015-07-21 11:30:00,66.24,66.26,66.17,66.26,31192.0,55.449,55.4657,55.3904,55.4657,31192.0
2015-07-21 11:35:00,66.26,66.28,66.18,66.22,38115.0,55.4657,55.4825,55.3988,55.4323,38115.0
2015-07-21 11:40:00,66.22,66.29,66.21,66.26,27311.0,55.4323,55.4909,55.4239,55.4657,27311.0
2015-07-21 11:45:00,66.26,66.27,66.23,66.25,18735.0,55.4657,55.4741,55.4406,55.4574,18735.0
2015-07-21 11:50:00,66.26,66.27,66.21,66.25,43294.0,55.4657,55.4741,55.4239,55.4574,43294.0
2015-07-21 11:55:00,66.26,66.27,66.18,66.25,58093.0,55.4657,55.4741,55.3988,55.4574,58093.0
2015-07-21 12:00:00,66.25,66.32,66.25,66.3,37563.0,55.4574,55.516,55.4574,55.4992,37563.0
2015-07-21 12:05:00,66.3,66.3,66.24,66.26,31644.0,55.4992,55.4992,55.449,55.4657,31644.0
2015-07-21 12:10:00,66.27,66.32,66.25,66.29,45931.0,55.4741,55.516,55.4574,55.4909,45931.0
2015-07-21 12:15:00,66.29,66.38,66.27,66.29,142369.0,55.4909,55.5662,55.4741,55.4909,142369.0
2015-07-21 12:20:00,66.28,66.33,66.25,66.33,33191.0,55.4825,55.5243,55.4574,55.5243,33191.0
2015-07-21 12:25:00,66.33,66.36,66.32,66.35,35883.0,55.5243,55.5494,55.516,55.5411,35883.0
2015-07-21 12:30:00,66.35,66.4,66.32,66.4,71684.0,55.5411,55.5829,55.516,55.5829,71684.0
2015-07-21 12:35:00,66.4,66.4,66.3,66.34,67859.0,55.5829,55.5829,55.4992,55.5327,67859.0
2015-07-21 12:40:00,66.34,66.38,66.28,66.31,23884.0,55.5327,55.5662,55.4825,55.5076,23884.0
2015-07-21 12:45:00,66.31,66.34,66.27,66.3,29869.0,55.5076,55.5327,55.4741,55.4992,29869.0
2015-07-21 12:50:00,66.31,66.31,66.25,66.28,17874.0,55.5076,55.5076,55.4574,55.4825,17874.0
2015-07-21 12:55:00,66.28,66.35,66.28,66.34,61694.0,55.4825,55.5411,55.4825,55.5327,61694.0
2015-07-21 13:00:00,66.33,66.36,66.25,66.34,54315.0,55.5243,55.5494,55.4574,55.5327,54315.0
2015-07-21 13:05:00,66.35,66.35,66.26,66.28,28450.0,55.5411,55.5411,55.4657,55.4825,28450.0
2015-07-21 13:10:00,66.29,66.34,66.29,66.34,27339.0,55.4909,55.5327,55.4909,55.5327,27339.0
2015-07-21 13:15:00,66.34,66.42,66.34,66.41,74816.0,55.5327,55.5997,55.5327,55.5913,74816.0
2015-07-21 13:20:00,66.42,66.42,66.38,66.39,29726.0,55.5997,55.5997,55.5662,55.5746,29726.0
2015-07-21 13:25:00,66.39,66.4,66.36,66.36,30160.0,55.5746,55.5829,55.5494,55.5494,30160.0
2015-07-21 13:30:00,66.35,66.37,66.33,66.33,22714.0,55.5411,55.5578,55.5243,55.5243,22714.0
2015-07-21 13:35:00,66.33,66.38,66.33,66.38,30456.0,55.5243,55.5662,55.5243,55.5662,30456.0
2015-07-21 13:40:00,66.39,66.4,66.36,66.39,56249.0,55.5746,55.5829,55.5494,55.5746,56249.0
2015-07-21 13:45:00,66.4,66.4,66.39,66.4,35797.0,55.5829,55.5829,55.5746,55.5829,35797.0
2015-07-21 13:50:00,66.4,66.41,66.38,66.39,37934.0,55.5829,55.5913,55.5662,55.5746,37934.0
2015-07-21 13:55:00,66.39,66.45,66.38,66.4,71185.0,55.5746,55.6248,55.5662,55.5829,71185.0
2015-07-21 14:00:00,66.41,66.41,66.36,66.38,23315.0,55.5913,55.5913,55.5494,55.5662,23315.0
2015-07-21 14:05:00,66.38,66.44,66.38,66.41,81586.0,55.5662,55.6164,55.5662,55.5913,81586.0
2015-07-21 14:10:00,66.41,66.43,66.39,66.41,43299.0,55.5913,55.608,55.5746,55.5913,43299.0
2015-07-21 14:15:00,66.42,66.42,66.38,66.41,214217.0,55.5997,55.5997,55.5662,55.5913,214217.0
2015-07-21 14:20:00,66.43,66.51,66.42,66.5,99194.0,55.608,55.675,55.5997,55.6666,99194.0
2015-07-21 14:25:00,66.5,66.51,66.46,66.47,44750.0,55.6666,55.675,55.6332,55.6415,44750.0
2015-07-21 14:30:00,66.48,66.51,66.43,66.44,75980.0,55.6499,55.675,55.608,55.6164,75980.0
2015-07-21 14:35:00,66.44,66.46,66.42,66.43,43310.0,55.6164,55.6332,55.5997,55.608,43310.0
2015-07-21 14:40:00,66.43,66.44,66.42,66.43,52142.0,55.608,55.6164,55.5997,55.608,52142.0
2015-07-21 14:45:00,66.42,66.43,66.36,66.37,68946.0,55.5997,55.608,55.5494,55.5578,68946.0
2015-07-21 14:50:00,66.36,66.36,66.28,66.31,69260.0,55.5494,55.5494,55.4825,55.5076,69260.0
2015-07-21 14:55:00,66.32,66.37,66.32,66.37,30865.0,55.516,55.5578,55.516,55.5578,30865.0
2015-07-21 15:00:00,66.37,66.38,66.27,66.33,83130.0,55.5578,55.5662,55.4741,55.5243,83130.0
2015-07-21 15:05:00,66.33,66.36,66.29,66.35,170080.0,55.5243,55.5494,55.4909,55.5411,170080.0
2015-07-21 15:10:00,66.36,66.4,66.34,66.4,54687.0,55.5494,55.5829,55.5327,55.5829,54687.0
2015-07-21 15:15:00,66.39,66.4,66.37,66.39,53870.0,55.5746,55.5829,55.5578,55.5746,53870.0
2015-07-21 15:20:00,66.39,66.4,66.34,66.34,48664.0,55.5746,55.5829,55.5327,55.5327,48664.0
2015-07-21 15:25:00,66.34,66.39,66.3,66.33,68847.0,55.5327,55.5746,55.4992,55.5243,68847.0
2015-07-21 15:30:00,66.33,66.4,66.32,66.39,40320.0,55.5243,55.5829,55.516,55.5746,40320.0
2015-07-21 15:35:00,66.39,66.43,66.37,66.4,43624.0,55.5746,55.608,55.5578,55.5829,43624.0
2015-07-21 15:40:00,66.41,66.44,66.37,66.43,55381.0,55.5913,55.6164,55.5578,55.608,55381.0
2015-07-21 15:45:00,66.43,66.46,66.42,66.45,100736.0,55.608,55.6332,55.5997,55.6248,100736.0
2015-07-21 15:50:00,66.45,66.46,66.42,66.43,111885.0,55.6248,55.6332,55.5997,55.608,111885.0
2015-07-21 15:55:00,66.44,66.46,66.38,66.4,442914.0,55.6164,55.6332,55.5662,55.5829,442914.0
2015-07-22 09:30:00,66.6,66.84,66.6,66.8,241387.0,55.7503,55.9513,55.7503,55.9178,241387.0
2015-07-22 09:35:00,66.81,67.37,66.8,67.28,148977.0,55.9261,56.3949,55.9178,56.3196,148977.0
2015-07-22 09:40:00,67.28,67.38,67.27,67.36,80552.0,56.3196,56.4033,56.3112,56.3865,80552.0
2015-07-22 09:45:00,67.36,67.41,67.23,67.25,131170.0,56.3865,56.4284,56.2777,56.2945,131170.0
2015-07-22 09:50:00,67.24,67.3,67.2,67.25,107311.0,56.2861,56.3363,56.2526,56.2945,107311.0
2015-07-22 09:55:00,67.25,67.3,67.19,67.22,74705.0,56.2945,56.3363,56.2442,56.2693,74705.0
2015-07-22 10:00:00,67.22,67.26,67.19,67.25,58392.0,56.2693,56.3028,56.2442,56.2945,58392.0
2015-07-22 10:05:00,67.24,67.29,67.23,67.23,54223.0,56.2861,56.3279,56.2777,56.2777,54223.0
2015-07-22 10:10:00,67.23,67.33,67.19,67.25,79087.0,56.2777,56.3614,56.2442,56.2945,79087.0
2015-07-22 10:15:00,67.25,67.3,67.24,67.27,59331.0,56.2945,56.3363,56.2861,56.3112,59331.0
2015-07-22 10:20:00,67.26,67.34,67.24,67.25,53677.0,56.3028,56.3698,56.2861,56.2945,53677.0
2015-07-22 10:25:00,67.25,67.28,67.2,67.22,76109.0,56.2945,56.3196,56.2526,56.2693,76109.0
2015-07-22 10:30:00,67.22,67.24,67.17,67.19,36476.0,56.2693,56.2861,56.2275,56.2442,36476.0
2015-07-22 10:35:00,67.18,67.22,67.16,67.17,52496.0,56.2359,56.2693,56.2191,56.2275,52496.0
2015-07-22 10:40:00,67.16,67.23,67.16,67.2,47138.0,56.2191,56.2777,56.2191,56.2526,47138.0
2015-07-22 10:45:00,67.2,67.2,67.11,67.17,49290.0,56.2526,56.2526,56.1773,56.2275,49290.0
2015-07-22 10:50:00,67.17,67.17,67.08,67.1,36622.0,56.2275,56.2275,56.1522,56.1689,36622.0
2015-07-22 10:55:00,67.1,67.11,67.06,67.06,60434.0,56.1689,56.1773,56.1354,56.1354,60434.0
2015-07-22 11:00:00,67.07,67.07,67.02,67.02,49663.0,56.1438,56.1438,56.1019,56.1019,49663.0
2015-07-22 11:05:00,67.03,67.03,66.99,67.01,36450.0,56.1103,56.1103,56.0768,56.0936,36450.0
2015-07-22 11:10:00,67.0,67.06,67.0,67.02,25176.0,56.0852,56.1354,56.0852,56.1019,25176.0
2015-07-22 11:15:00,67.02,67.04,66.99,67.04,24935.0,56.1019,56.1187,56.0768,56.1187,24935.0
2015-07-22 11:20:00,67.04,67.06,66.98,67.01,40280.0,56.1187,56.1354,56.0684,56.0936,40280.0
2015-07-22 11:25:00,67.01,67.01,66.93,66.96,20961.0,56.0936,56.0936,56.0266,56.0517,20961.0
2015-07-22 11:30:00,66.96,67.04,66.96,67.02,34498.0,56.0517,56.1187,56.0517,56.1019,34498.0
2015-07-22 11:35:00,67.02,67.07,67.01,67.06,14657.0,56.1019,56.1438,56.0936,56.1354,14657.0
2015-07-22 11:40:00,67.05,67.15,67.05,67.13,21514.0,56.127,56.2108,56.127,56.194,21514.0
2015-07-22 11:45:00,67.13,67.17,67.12,67.14,28519.0,56.194,56.2275,56.1856,56.2024,28519.0
2015-07-22 11:50:00,67.15,67.19,67.14,67.16,30335.0,56.2108,56.2442,56.2024,56.2191,30335.0
2015-07-22 11:55:00,67.17,67.2,67.13,67.2,23616.0,56.2275,56.2526,56.194,56.2526,23616.0
2015-07-22 12:00:00,67.2,67.23,67.18,67.19,23452.0,56.2526,56.2777,56.2359,56.2442,23452.0
2015-07-22 12:05:00,67.2,67.21,67.13,67.15,10675.0,56.2526,56.261,56.194,56.2108,10675.0
2015-07-22 12:10:00,67.15,67.17,67.13,67.14,48610.0,56.2108,56.2275,56.194,56.2024,48610.0
2015-07-22 12:15:00,67.14,67.14,67.08,67.11,22268.0,56.2024,56.2024,56.1522,56.1773,22268.0
2015-07-22 12:20:00,67.12,67.15,67.07,67.14,25248.0,56.1856,56.2108,56.1438,56.2024,25248.0
2015-07-22 12:25:00,67.14,67.17,67.12,67.15,22349.0,56.2024,56.2275,56.1856,56.2108,22349.0
2015-07-22 12:30:00,67.15,67.17,67.13,67.14,17482.0,56.2108,56.2275,56.194,56.2024,17482.0
2015-07-22 12:35:00,67.14,67.16,67.13,67.14,34340.0,56.2024,56.2191,56.194,56.2024,34340.0
2015-07-22 12:40:00,67.14,67.17,67.13,67.16,22170.0,56.2024,56.2275,56.194,56.2191,22170.0
2015-07-22 12:45:00,67.16,67.16,67.14,67.16,13608.0,56.2191,56.2191,56.2024,56.2191,13608.0
2015-07-22 12:50:00,67.15,67.18,67.13,67.18,38717.0,56.2108,56.2359,56.194,56.2359,38717.0
2015-07-22 12:55:00,67.18,67.18,67.14,67.15,39793.0,56.2359,56.2359,56.2024,56.2108,39793.0
2015-07-22 13:00:00,67.15,67.15,67.09,67.13,30072.0,56.2108,56.2108,56.1605,56.194,30072.0
2015-07-22 13:05:00,67.13,67.14,67.09,67.12,36406.0,56.194,56.2024,56.1605,56.1856,36406.0
2015-07-22 13:10:00,67.12,67.13,67.1,67.11,19389.0,56.1856,56.194,56.1689,56.1773,19389.0
2015-07-22 13:15:00,67.11,67.14,67.1,67.13,33410.0,56.1773,56.2024,56.1689,56.194,33410.0
2015-07-22 13:20:00,67.14,67.21,67.14,67.21,27921.0,56.2024,56.261,56.2024,56.261,27921.0
2015-07-22 13:25:00,67.21,67.23,67.2,67.21,20243.0,56.261,56.2777,56.2526,56.261,20243.0
2015-07-22 13:30:00,67.22,67.25,67.22,67.22,57767.0,56.2693,56.2945,56.2693,56.2693,57767.0
2015-07-22 13:35:00,67.22,67.28,67.21,67.28,37917.0,56.2693,56.3196,56.261,56.3196,37917.0
2015-07-22 13:40:00,67.28,67.29,67.26,67.27,20873.0,56.3196,56.3279,56.3028,56.3112,20873.0
2015-07-22 13:45:00,67.28,67.28,67.19,67.2,37812.0,56.3196,56.3196,56.2442,56.2526,37812.0
2015-07-22 13:50:00,67.2,67.25,67.18,67.24,60695.0,56.2526,56.2945,56.2359,56.2861,60695.0
2015-07-22 13:55:00,67.24,67.29,67.23,67.28,32310.0,56.2861,56.3279,56.2777,56.3196,32310.0
2015-07-22 14:00:00,67.28,67.37,67.27,67.32,161213.0,56.3196,56.3949,56.3112,56.3531,161213.0
2015-07-22 14:05:00,67.33,67.39,67.33,67.37,35245.0,56.3614,56.4117,56.3614,56.3949,35245.0
2015-07-22 14:10:00,67.37,67.45,67.35,67.45,41220.0,56.3949,56.4619,56.3782,56.4619,41220.0
2015-07-22 14:15:00,67.45,67.5,67.43,67.49,34007.0,56.4619,56.5037,56.4451,56.4954,34007.0
2015-07-22 14:20:00,67.49,67.49,67.41,67.46,55159.0,56.4954,56.4954,56.4284,56.4702,55159.0
2015-07-22 14:25:00,67.47,67.48,67.41,67.43,38797.0,56.4786,56.487,56.4284,56.4451,38797.0
2015-07-22 14:30:00,67.43,67.46,67.4,67.41,60511.0,56.4451,56.4702,56.42,56.4284,60511.0
2015-07-22 14:35:00,67.42,67.42,67.39,67.41,42695.0,56.4368,56.4368,56.4117,56.4284,42695.0
2015-07-22 14:40:00,67.42,67.43,67.39,67.42,53808.0,56.4368,56.4451,56.4117,56.4368,53808.0
2015-07-22 14:45:00,67.42,67.45,67.41,67.45,47910.0,56.4368,56.4619,56.4284,56.4619,47910.0
2015-07-22 14:50:00,67.45,67.47,67.39,67.43,70432.0,56.4619,56.4786,56.4117,56.4451,70432.0
2015-07-22 14:55:00,67.44,67.45,67.41,67.43,56763.0,56.4535,56.4619,56.4284,56.4451,56763.0
2015-07-22 15:00:00,67.42,67.45,67.39,67.45,48806.0,56.4368,56.4619,56.4117,56.4619,48806.0
2015-07-22 15:05:00,67.44,67.5,67.43,67.5,61857.0,56.4535,56.5037,56.4451,56.5037,61857.0
2015-07-22 15:10:00,67.5,67.51,67.44,67.45,59256.0,56.5037,56.5121,56.4535,56.4619,59256.0
2015-07-22 15:15:00,67.44,67.45,67.4,67.45,60260.0,56.4535,56.4619,56.42,56.4619,60260.0
2015-07-22 15:20:00,67.45,67.47,67.41,67.45,60061.0,56.4619,56.4786,56.4284,56.4619,60061.0
2015-07-22 15:25:00,67.46,67.49,67.42,67.45,65545.0,56.4702,56.4954,56.4368,56.4619,65545.0
2015-07-22 15:30:00,67.46,67.47,67.41,67.44,55664.0,56.4702,56.4786,56.4284,56.4535,55664.0
2015-07-22 15:35:00,67.44,67.44,67.36,67.36,60607.0,56.4535,56.4535,56.3865,56.3865,60607.0
2015-07-22 15:40:00,67.36,67.36,67.31,67.34,88068.0,56.3865,56.3865,56.3447,56.3698,88068.0
2015-07-22 15:45:00,67.33,67.41,67.32,67.41,86090.0,56.3614,56.4284,56.3531,56.4284,86090.0
2015-07-22 15:50:00,67.4,67.42,67.38,67.4,143842.0,56.42,56.4368,56.4033,56.42,143842.0
2015-07-22 15:55:00,67.4,67.46,67.39,67.44,329578.0,56.42,56.4702,56.4117,56.4535,329578.0
2015-07-23 09:30:00,67.62,67.66,67.4,67.51,75451.0,56.6042,56.6377,56.42,56.5121,75451.0
2015-07-23 09:35:00,67.51,67.57,67.25,67.26,45192.0,56.5121,56.5623,56.2945,56.3028,45192.0
2015-07-23 09:40:00,67.26,67.42,67.22,67.33,20820.0,56.3028,56.4368,56.2693,56.3614,20820.0
2015-07-23 09:45:00,67.36,67.47,67.35,67.47,22124.0,56.3865,56.4786,56.3782,56.4786,22124.0
2015-07-23 09:50:00,67.47,67.47,67.38,67.44,28696.0,56.4786,56.4786,56.4033,56.4535,28696.0
2015-07-23 09:55:00,67.45,67.52,67.41,67.5,25411.0,56.4619,56.5205,56.4284,56.5037,25411.0
2015-07-23 10:00:00,67.5,67.57,67.5,67.57,21263.0,56.5037,56.5623,56.5037,56.5623,21263.0
2015-07-23 10:05:00,67.57,67.62,67.55,67.57,28323.0,56.5623,56.6042,56.5456,56.5623,28323.0
2015-07-23 10:10:00,67.57,67.7,67.56,67.64,23354.0,56.5623,56.6712,56.554,56.6209,23354.0
2015-07-23 10:15:00,67.64,67.68,67.64,67.67,21944.0,56.6209,56.6544,56.6209,56.646,21944.0
2015-07-23 10:20:00,67.67,67.71,67.61,67.63,47510.0,56.646,56.6795,56.5958,56.6126,47510.0
2015-07-23 10:25:00,67.64,67.66,67.57,67.62,41893.0,56.6209,56.6377,56.5623,56.6042,41893.0
2015-07-23 10:30:00,67.62,67.63,67.6,67.61,35824.0,56.6042,56.6126,56.5874,56.5958,35824.0
2015-07-23 10:35:00,67.6,67.67,67.59,67.65,37793.0,56.5874,56.646,56.5791,56.6293,37793.0
2015-07-23 10:40:00,67.65,67.85,67.65,67.83,72203.0,56.6293,56.7967,56.6293,56.78,72203.0
2015-07-23 10:45:00,67.83,67.89,67.82,67.83,30910.0,56.78,56.8302,56.7716,56.78,30910.0
2015-07-23 10:50:00,67.83,67.91,67.81,67.91,31144.0,56.78,56.8469,56.7632,56.8469,31144.0
2015-07-23 10:55:00,67.91,67.97,67.9,67.95,26999.0,56.8469,56.8972,56.8386,56.8804,26999.0
2015-07-23 11:00:00,67.96,68.08,67.95,68.06,45131.0,56.8888,56.9892,56.8804,56.9725,45131.0
2015-07-23 11:05:00,68.07,68.09,68.02,68.07,67595.0,56.9809,56.9976,56.939,56.9809,67595.0
2015-07-23 11:10:00,68.07,68.16,68.07,68.13,94659.0,56.9809,57.0562,56.9809,57.0311,94659.0
2015-07-23 11:15:00,68.12,68.12,68.02,68.1,67108.0,57.0227,57.0227,56.939,57.006,67108.0
2015-07-23 11:20:00,68.11,68.13,68.1,68.13,84730.0,57.0144,57.0311,57.006,57.0311,84730.0
2015-07-23 11:25:00,68.13,68.14,68.04,68.04,113649.0,57.0311,57.0395,56.9558,56.9558,113649.0
2015-07-23 11:30:00,68.03,68.04,67.95,68.01,65839.0,56.9474,56.9558,56.8804,56.9307,65839.0
2015-07-23 11:35:00,68.01,68.05,68.0,68.05,61324.0,56.9307,56.9641,56.9223,56.9641,61324.0
2015-07-23 11:40:00,68.04,68.05,67.97,68.01,29409.0,56.9558,56.9641,56.8972,56.9307,29409.0
2015-07-23 11:45:00,68.01,68.03,67.99,68.0,31133.0,56.9307,56.9474,56.9139,56.9223,31133.0
2015-07-23 11:50:00,68.0,68.01,67.76,67.8,152886.0,56.9223,56.9307,56.7214,56.7549,152886.0
2015-07-23 11:55:00,67.8,67.87,67.78,67.8,35766.0,56.7549,56.8135,56.7381,56.7549,35766.0
2015-07-23 12:00:00,67.79,67.8,67.73,67.79,58150.0,56.7465,56.7549,56.6963,56.7465,58150.0
2015-07-23 12:05:00,67.78,67.8,67.73,67.75,22412.0,56.7381,56.7549,56.6963,56.713,22412.0
2015-07-23 12:10:00,67.75,67.8,67.64,67.65,42622.0,56.713,56.7549,56.6209,56.6293,42622.0
2015-07-23 12:15:00,67.66,67.68,67.6,67.65,51871.0,56.6377,56.6544,56.5874,56.6293,51871.0
2015-07-23 12:20:00,67.66,67.74,67.66,67.72,47464.0,56.6377,56.7046,56.6377,56.6879,47464.0
2015-07-23 12:25:00,67.71,67.8,67.71,67.77,40026.0,56.6795,56.7549,56.6795,56.7297,40026.0
2015-07-23 12:30:00,67.76,67.78,67.72,67.75,29169.0,56.7214,56.7381,56.6879,56.713,29169.0
2015-07-23 12:35:00,67.76,67.85,67.75,67.82,79569.0,56.7214,56.7967,56.713,56.7716,79569.0
2015-07-23 12:40:00,67.82,67.84,67.77,67.81,50080.0,56.7716,56.7883,56.7297,56.7632,50080.0
2015-07-23 12:45:00,67.81,67.81,67.72,67.72,11400.0,56.7632,56.7632,56.6879,56.6879,11400.0
2015-07-23 12:50:00,67.72,67.83,67.71,67.81,33696.0,56.6879,56.78,56.6795,56.7632,33696.0
2015-07-23 12:55:00,67.82,67.87,67.81,67.82,46601.0,56.7716,56.8135,56.7632,56.7716,46601.0
2015-07-23 13:00:00,67.81,67.87,67.8,67.84,47381.0,56.7632,56.8135,56.7549,56.7883,47381.0
2015-07-23 13:05:00,67.83,67.9,67.82,67.89,31218.0,56.78,56.8386,56.7716,56.8302,31218.0
2015-07-23 13:10:00,67.89,67.92,67.85,67.89,46520.0,56.8302,56.8553,56.7967,56.8302,46520.0
2015-07-23 13:15:00,67.89,67.94,67.88,67.9,37264.0,56.8302,56.8721,56.8218,56.8386,37264.0
2015-07-23 13:20:00,67.9,67.91,67.82,67.83,17205.0,56.8386,56.8469,56.7716,56.78,17205.0
2015-07-23 13:25:00,67.83,67.86,67.8,67.84,30685.0,56.78,56.8051,56.7549,56.7883,30685.0
2015-07-23 13:30:00,67.84,67.9,67.83,67.88,33795.0,56.7883,56.8386,56.78,56.8218,33795.0
2015-07-23 13:35:00,67.88,67.91,67.85,67.91,23589.0,56.8218,56.8469,56.7967,56.8469,23589.0
2015-07-23 13:40:00,67.9,67.93,67.87,67.87,20028.0,56.8386,56.8637,56.8135,56.8135,20028.0
2015-07-23 13:45:00,67.87,67.97,67.87,67.97,38568.0,56.8135,56.8972,56.8135,56.8972,38568.0
2015-07-23 13:50:00,67.97,68.04,67.93,68.02,70715.0,56.8972,56.9558,56.8637,56.939,70715.0
2015-07-23 13:55:00,68.03,68.09,68.01,68.01,77661.0,56.9474,56.9976,56.9307,56.9307,77661.0
2015-07-23 14:00:00,68.01,68.03,67.95,67.95,20131.0,56.9307,56.9474,56.8804,56.8804,20131.0
2015-07-23 14:05:00,67.95,67.97,67.91,67.96,35122.0,56.8804,56.8972,56.8469,56.8888,35122.0
2015-07-23 14:10:00,67.97,68.0,67.92,67.97,43328.0,56.8972,56.9223,56.8553,56.8972,43328.0
2015-07-23 14:15:00,67.97,67.99,67.93,67.94,42638.0,56.8972,56.9139,56.8637,56.8721,42638.0
2015-07-23 14:20:00,67.94,67.98,67.89,67.91,23438.0,56.8721,56.9055,56.8302,56.8469,23438.0
2015-07-23 14:25:00,67.91,67.92,67.84,67.92,16809.0,56.8469,56.8553,56.7883,56.8553,16809.0
2015-07-23 14:30:00,67.93,67.93,67.82,67.83,25211.0,56.8637,56.8637,56.7716,56.78,25211.0
2015-07-23 14:35:00,67.83,67.85,67.81,67.85,41414.0,56.78,56.7967,56.7632,56.7967,41414.0
2015-07-23 14:40:00,67.85,67.87,67.83,67.84,22062.0,56.7967,56.8135,56.78,56.7883,22062.0
2015-07-23 14:45:00,67.84,67.84,67.77,67.78,25786.0,56.7883,56.7883,56.7297,56.7381,25786.0
2015-07-23 14:50:00,67.78,67.78,67.63,67.68,28548.0,56.7381,56.7381,56.6126,56.6544,28548.0
2015-07-23 14:55:00,67.69,67.69,67.61,67.64,58196.0,56.6628,56.6628,56.5958,56.6209,58196.0
2015-07-23 15:00:00,67.63,67.63,67.56,67.6,37209.0,56.6126,56.6126,56.554,56.5874,37209.0
2015-07-23 15:05:00,67.61,67.64,67.57,67.64,31240.0,56.5958,56.6209,56.5623,56.6209,31240.0
2015-07-23 15:10:00,67.64,67.66,67.59,67.6,71317.0,56.6209,56.6377,56.5791,56.5874,71317.0
2015-07-23 15:15:00,67.59,67.67,67.58,67.67,55268.0,56.5791,56.646,56.5707,56.646,55268.0
2015-07-23 15:20:00,67.66,67.66,67.6,67.64,43226.0,56.6377,56.6377,56.5874,56.6209,43226.0
2015-07-23 15:25:00,67.64,67.66,67.59,67.65,39897.0,56.6209,56.6377,56.5791,56.6293,39897.0
2015-07-23 15:30:00,67.65,67.65,67.61,67.63,38846.0,56.6293,56.6293,56.5958,56.6126,38846.0
2015-07-23 15:35:00,67.63,67.73,67.6,67.73,73558.0,56.6126,56.6963,56.5874,56.6963,73558.0
2015-07-23 15:40:00,67.72,67.77,67.72,67.72,67951.0,56.6879,56.7297,56.6879,56.6879,67951.0
2015-07-23 15:45:00,67.72,67.74,67.67,67.73,81902.0,56.6879,56.7046,56.646,56.6963,81902.0
2015-07-23 15:50:00,67.72,67.73,67.68,67.71,92337.0,56.6879,56.6963,56.6544,56.6795,92337.0
2015-07-23 15:55:00,67.7,67.77,67.69,67.71,203787.0,56.6712,56.7297,56.6628,56.6795,203787.0
2015-07-24 09:30:00,67.89,67.93,67.73,67.75,87532.0,56.8302,56.8637,56.6963,56.713,87532.0
2015-07-24 09:35:00,67.78,67.86,67.66,67.85,25371.0,56.7381,56.8051,56.6377,56.7967,25371.0
2015-07-24 09:40:00,67.85,67.89,67.76,67.83,32034.0,56.7967,56.8302,56.7214,56.78,32034.0
2015-07-24 09:45:00,67.83,67.93,67.81,67.83,30852.0,56.78,56.8637,56.7632,56.78,30852.0
2015-07-24 09:50:00,67.84,67.85,67.78,67.85,36692.0,56.7883,56.7967,56.7381,56.7967,36692.0
2015-07-24 09:55:00,67.86,67.9,67.82,67.86,36763.0,56.8051,56.8386,56.7716,56.8051,36763.0
2015-07-24 10:00:00,67.85,67.85,67.42,67.48,124851.0,56.7967,56.7967,56.4368,56.487,124851.0
2015-07-24 10:05:00,67.49,67.61,67.48,67.59,45505.0,56.4954,56.5958,56.487,56.5791,45505.0
2015-07-24 10:10:00,67.59,67.59,67.51,67.55,31317.0,56.5791,56.5791,56.5121,56.5456,31317.0
2015-07-24 10:15:00,67.55,67.59,67.46,67.49,38794.0,56.5456,56.5791,56.4702,56.4954,38794.0
2015-07-24 10:20:00,67.5,67.5,67.44,67.48,31319.0,56.5037,56.5037,56.4535,56.487,31319.0
2015-07-24 10:25:00,67.49,67.55,67.48,67.53,57700.0,56.4954,56.5456,56.487,56.5288,57700.0
2015-07-24 10:30:00,67.53,67.54,67.44,67.48,52372.0,56.5288,56.5372,56.4535,56.487,52372.0
2015-07-24 10:35:00,67.48,67.51,67.46,67.49,87813.0,56.487,56.5121,56.4702,56.4954,87813.0
2015-07-24 10:40:00,67.49,67.5,67.37,67.44,50613.0,56.4954,56.5037,56.3949,56.4535,50613.0
2015-07-24 10:45:00,67.44,67.44,67.32,67.37,23189.0,56.4535,56.4535,56.3531,56.3949,23189.0
2015-07-24 10:50:00,67.37,67.41,67.34,67.34,46755.0,56.3949,56.4284,56.3698,56.3698,46755.0
2015-07-24 10:55:00,67.34,67.44,67.32,67.39,64680.0,56.3698,56.4535,56.3531,56.4117,64680.0
2015-07-24 11:00:00,67.39,67.48,67.38,67.48,29479.0,56.4117,56.487,56.4033,56.487,29479.0
2015-07-24 11:05:00,67.48,67.51,67.45,67.51,29593.0,56.487,56.5121,56.4619,56.5121,29593.0
2015-07-24 11:10:00,67.51,67.51,67.4,67.41,23909.0,56.5121,56.5121,56.42,56.4284,23909.0
2015-07-24 11:15:00,67.41,67.41,67.32,67.32,36526.0,56.4284,56.4284,56.3531,56.3531,36526.0
2015-07-24 11:20:00,67.33,67.34,67.25,67.29,67015.0,56.3614,56.3698,56.2945,56.3279,67015.0
2015-07-24 11:25:00,67.3,67.31,67.25,67.26,66412.0,56.3363,56.3447,56.2945,56.3028,66412.0
2015-07-24 11:30:00,67.27,67.28,67.21,67.22,30093.0,56.3112,56.3196,56.261,56.2693,30093.0
2015-07-24 11:35:00,67.22,67.29,67.22,67.29,16732.0,56.2693,56.3279,56.2693,56.3279,16732.0
2015-07-24 11:40:00,67.29,67.31,67.28,67.3,35066.0,56.3279,56.3447,56.3196,56.3363,35066.0
2015-07-24 11:45:00,67.29,67.3,67.26,67.3,27542.0,56.3279,56.3363,56.3028,56.3363,27542.0
2015-07-24 11:50:00,67.29,67.3,67.27,67.29,22506.0,56.3279,56.3363,56.3112,56.3279,22506.0
2015-07-24 11:55:00,67.29,67.37,67.27,67.36,29952.0,56.3279,56.3949,56.3112,56.3865,29952.0
2015-07-24 12:00:00,67.36,67.41,67.34,67.39,16139.0,56.3865,56.4284,56.3698,56.4117,16139.0
2015-07-24 12:05:00,67.39,67.44,67.38,67.4,15709.0,56.4117,56.4535,56.4033,56.42,15709.0
2015-07-24 12:10:00,67.4,67.42,67.37,67.41,17445.0,56.42,56.4368,56.3949,56.4284,17445.0
2015-07-24 12:15:00,67.4,67.41,67.37,67.39,15415.0,56.42,56.4284,56.3949,56.4117,15415.0
2015-07-24 12:20:00,67.4,67.42,67.37,67.37,16473.0,56.42,56.4368,56.3949,56.3949,16473.0
2015-07-24 12:25:00,67.37,67.45,67.37,67.45,15173.0,56.3949,56.4619,56.3949,56.4619,15173.0
2015-07-24 12:30:00,67.45,67.47,67.42,67.46,18776.0,56.4619,56.4786,56.4368,56.4702,18776.0
2015-07-24 12:35:00,67.46,67.48,67.44,67.44,19105.0,56.4702,56.487,56.4535,56.4535,19105.0
2015-07-24 12:40:00,67.43,67.48,67.42,67.48,16075.0,56.4451,56.487,56.4368,56.487,16075.0
2015-07-24 12:45:00,67.48,67.48,67.41,67.45,20392.0,56.487,56.487,56.4284,56.4619,20392.0
2015-07-24 12:50:00,67.44,67.46,67.41,67.41,16686.0,56.4535,56.4702,56.4284,56.4284,16686.0
2015-07-24 12:55:00,67.42,67.44,67.4,67.44,18584.0,56.4368,56.4535,56.42,56.4535,18584.0
2015-07-24 13:00:00,67.43,67.47,67.42,67.44,21170.0,56.4451,56.4786,56.4368,56.4535,21170.0
2015-07-24 13:05:00,67.44,67.5,67.43,67.49,19063.0,56.4535,56.5037,56.4451,56.4954,19063.0
2015-07-24 13:10:00,67.48,67.49,67.44,67.46,20240.0,56.487,56.4954,56.4535,56.4702,20240.0
2015-07-24 13:15:00,67.46,67.48,67.42,67.48,20562.0,56.4702,56.487,56.4368,56.487,20562.0
2015-07-24 13:20:00,67.48,67.48,67.38,67.4,24192.0,56.487,56.487,56.4033,56.42,24192.0
2015-07-24 13:25:00,67.4,67.46,67.39,67.45,23820.0,56.42,56.4702,56.4117,56.4619,23820.0
2015-07-24 13:30:00,67.44,67.45,67.39,67.44,27049.0,56.4535,56.4619,56.4117,56.4535,27049.0
2015-07-24 13:35:00,67.44,67.44,67.39,67.39,28832.0,56.4535,56.4535,56.4117,56.4117,28832.0
2015-07-24 13:40:00,67.4,67.42,67.36,67.36,25686.0,56.42,56.4368,56.3865,56.3865,25686.0
2015-07-24 13:45:00,67.36,67.42,67.31,67.37,32838.0,56.3865,56.4368,56.3447,56.3949,32838.0
2015-07-24 13:50:00,67.38,67.47,67.38,67.45,19462.0,56.4033,56.4786,56.4033,56.4619,19462.0
2015-07-24 13:55:00,67.45,67.45,67.4,67.44,31104.0,56.4619,56.4619,56.42,56.4535,31104.0
2015-07-24 14:00:00,67.43,67.44,67.31,67.31,31773.0,56.4451,56.4535,56.3447,56.3447,31773.0
2015-07-24 14:05:00,67.31,67.33,67.28,67.33,28473.0,56.3447,56.3614,56.3196,56.3614,28473.0
2015-07-24 14:10:00,67.33,67.36,67.26,67.29,49670.0,56.3614,56.3865,56.3028,56.3279,49670.0
2015-07-24 14:15:00,67.29,67.29,67.17,67.19,32654.0,56.3279,56.3279,56.2275,56.2442,32654.0
2015-07-24 14:20:00,67.19,67.21,67.12,67.21,32523.0,56.2442,56.261,56.1856,56.261,32523.0
2015-07-24 14:25:00,67.2,67.26,67.2,67.25,21229.0,56.2526,56.3028,56.2526,56.2945,21229.0
2015-07-24 14:30:00,67.26,67.26,67.17,67.17,36888.0,56.3028,56.3028,56.2275,56.2275,36888.0
2015-07-24 14:35:00,67.17,67.2,67.15,67.2,26465.0,56.2275,56.2526,56.2108,56.2526,26465.0
2015-07-24 14:40:00,67.2,67.24,67.19,67.24,22705.0,56.2526,56.2861,56.2442,56.2861,22705.0
2015-07-24 14:45:00,67.23,67.27,67.21,67.24,50452.0,56.2777,56.3112,56.261,56.2861,50452.0
2015-07-24 14:50:00,67.24,67.26,67.18,67.21,60750.0,56.2861,56.3028,56.2359,56.261,60750.0
2015-07-24 14:55:00,67.21,67.3,67.21,67.29,42060.0,56.261,56.3363,56.261,56.3279,42060.0
2015-07-24 15:00:00,67.28,67.28,67.18,67.23,49947.0,56.3196,56.3196,56.2359,56.2777,49947.0
2015-07-24 15:05:00,67.24,67.26,67.17,67.25,35129.0,56.2861,56.3028,56.2275,56.2945,35129.0
2015-07-24 15:10:00,67.25,67.26,67.21,67.23,50479.0,56.2945,56.3028,56.261,56.2777,50479.0
2015-07-24 15:15:00,67.23,67.25,67.21,67.24,31175.0,56.2777,56.2945,56.261,56.2861,31175.0
2015-07-24 15:20:00,67.24,67.24,67.14,67.14,39345.0,56.2861,56.2861,56.2024,56.2024,39345.0
2015-07-24 15:25:00,67.14,67.18,67.11,67.11,51965.0,56.2024,56.2359,56.1773,56.1773,51965.0
2015-07-24 15:30:00,67.12,67.15,67.08,67.12,50042.0,56.1856,56.2108,56.1522,56.1856,50042.0
2015-07-24 15:35:00,67.12,67.15,67.12,67.14,37943.0,56.1856,56.2108,56.1856,56.2024,37943.0
2015-07-24 15:40:00,67.13,67.2,67.11,67.19,66625.0,56.194,56.2526,56.1773,56.2442,66625.0
2015-07-24 15:45:00,67.19,67.28,67.17,67.24,107133.0,56.2442,56.3196,56.2275,56.2861,107133.0
2015-07-24 15:50:00,67.24,67.26,67.19,67.26,94055.0,56.2861,56.3028,56.2442,56.3028,94055.0
2015-07-24 15:55:00,67.25,67.29,67.17,67.19,264728.0,56.2945,56.3279,56.2275,56.2442,264728.0
2015-07-27 09:30:00,67.04,67.32,66.95,67.02,97777.0,56.1187,56.3531,56.0433,56.1019,97777.0
2015-07-27 09:35:00,67.02,67.07,66.78,66.85,45136.0,56.1019,56.1438,55.901,55.9596,45136.0
2015-07-27 09:40:00,66.88,66.92,66.72,66.81,44633.0,55.9847,56.0182,55.8508,55.9261,44633.0
2015-07-27 09:45:00,66.8,66.94,66.8,66.91,44076.0,55.9178,56.035,55.9178,56.0098,44076.0
2015-07-27 09:50:00,66.91,66.99,66.88,66.93,30163.0,56.0098,56.0768,55.9847,56.0266,30163.0
2015-07-27 09:55:00,66.95,67.07,66.91,67.04,60212.0,56.0433,56.1438,56.0098,56.1187,60212.0
2015-07-27 10:00:00,67.03,67.04,66.9,66.9,46699.0,56.1103,56.1187,56.0015,56.0015,46699.0
2015-07-27 10:05:00,66.91,67.02,66.88,66.9,84449.0,56.0098,56.1019,55.9847,56.0015,84449.0
2015-07-27 10:10:00,66.9,66.99,66.87,66.98,32642.0,56.0015,56.0768,55.9764,56.0684,32642.0
2015-07-27 10:15:00,66.99,67.13,66.95,67.12,30661.0,56.0768,56.194,56.0433,56.1856,30661.0
2015-07-27 10:20:00,67.13,67.13,66.99,67.01,39358.0,56.194,56.194,56.0768,56.0936,39358.0
2015-07-27 10:25:00,67.01,67.11,67.0,67.09,21328.0,56.0936,56.1773,56.0852,56.1605,21328.0
2015-07-27 10:30:00,67.1,67.26,67.1,67.17,33198.0,56.1689,56.3028,56.1689,56.2275,33198.0
2015-07-27 10:35:00,67.16,67.3,67.14,67.29,56554.0,56.2191,56.3363,56.2024,56.3279,56554.0
2015-07-27 10:40:00,67.3,67.36,67.27,67.34,63202.0,56.3363,56.3865,56.3112,56.3698,63202.0
2015-07-27 10:45:00,67.34,67.42,67.29,67.33,40128.0,56.3698,56.4368,56.3279,56.3614,40128.0
2015-07-27 10:50:00,67.31,67.31,67.22,67.23,23795.0,56.3447,56.3447,56.2693,56.2777,23795.0
2015-07-27 10:55:00,67.24,67.25,67.15,67.15,34453.0,56.2861,56.2945,56.2108,56.2108,34453.0
2015-07-27 11:00:00,67.14,67.17,67.11,67.17,31883.0,56.2024,56.2275,56.1773,56.2275,31883.0
2015-07-27 11:05:00,67.18,67.28,67.18,67.22,33733.0,56.2359,56.3196,56.2359,56.2693,33733.0
2015-07-27 11:10:00,67.22,67.23,67.14,67.14,53792.0,56.2693,56.2777,56.2024,56.2024,53792.0
2015-07-27 11:15:00,67.14,67.21,67.11,67.14,38475.0,56.2024,56.261,56.1773,56.2024,38475.0
2015-07-27 11:20:00,67.15,67.16,67.06,67.12,19640.0,56.2108,56.2191,56.1354,56.1856,19640.0
2015-07-27 11:25:00,67.12,67.16,67.1,67.15,33085.0,56.1856,56.2191,56.1689,56.2108,33085.0
2015-07-27 11:30:00,67.15,67.19,67.05,67.06,64828.0,56.2108,56.2442,56.127,56.1354,64828.0
2015-07-27 11:35:00,67.06,67.12,67.04,67.11,16165.0,56.1354,56.1856,56.1187,56.1773,16165.0
2015-07-27 11:40:00,67.11,67.17,67.08,67.14,23946.0,56.1773,56.2275,56.1522,56.2024,23946.0
2015-07-27 11:45:00,67.15,67.26,67.1,67.26,24329.0,56.2108,56.3028,56.1689,56.3028,24329.0
2015-07-27 11:50:00,67.24,67.26,67.19,67.25,20929.0,56.2861,56.3028,56.2442,56.2945,20929.0
2015-07-27 11:55:00,67.26,67.33,67.22,67.33,18797.0,56.3028,56.3614,56.2693,56.3614,18797.0
2015-07-27 12:00:00,67.32,67.33,67.24,67.24,18179.0,56.3531,56.3614,56.2861,56.2861,18179.0
2015-07-27 12:05:00,67.25,67.29,67.16,67.18,18575.0,56.2945,56.3279,56.2191,56.2359,18575.0
2015-07-27 12:10:00,67.19,67.22,67.16,67.18,20403.0,56.2442,56.2693,56.2191,56.2359,20403.0
2015-07-27 12:15:00,67.17,67.23,67.12,67.23,32703.0,56.2275,56.2777,56.1856,56.2777,32703.0
2015-07-27 12:20:00,67.23,67.29,67.19,67.25,32582.0,56.2777,56.3279,56.2442,56.2945,32582.0
2015-07-27 12:25:00,67.24,67.25,67.17,67.22,24167.0,56.2861,56.2945,56.2275,56.2693,24167.0
2015-07-27 12:30:00,67.22,67.23,67.15,67.17,21905.0,56.2693,56.2777,56.2108,56.2275,21905.0
2015-07-27 12:35:00,67.18,67.22,67.17,67.2,24219.0,56.2359,56.2693,56.2275,56.2526,24219.0
2015-07-27 12:40:00,67.2,67.23,67.18,67.19,22665.0,56.2526,56.2777,56.2359,56.2442,22665.0
2015-07-27 12:45:00,67.19,67.22,67.16,67.16,24875.0,56.2442,56.2693,56.2191,56.2191,24875.0
2015-07-27 12:50:00,67.17,67.17,67.1,67.11,19209.0,56.2275,56.2275,56.1689,56.1773,19209.0
2015-07-27 12:55:00,67.11,67.13,67.1,67.12,16683.0,56.1773,56.194,56.1689,56.1856,16683.0
2015-07-27 13:00:00,67.13,67.15,67.11,67.13,22394.0,56.194,56.2108,56.1773,56.194,22394.0
2015-07-27 13:05:00,67.13,67.19,67.11,67.17,30123.0,56.194,56.2442,56.1773,56.2275,30123.0
2015-07-27 13:10:00,67.17,67.18,67.1,67.12,21949.0,56.2275,56.2359,56.1689,56.1856,21949.0
2015-07-27 13:15:00,67.12,67.12,67.09,67.11,28880.0,56.1856,56.1856,56.1605,56.1773,28880.0
2015-07-27 13:20:00,67.1,67.11,67.0,67.03,46760.0,56.1689,56.1773,56.0852,56.1103,46760.0
2015-07-27 13:25:00,67.03,67.09,67.03,67.05,45568.0,56.1103,56.1605,56.1103,56.127,45568.0
2015-07-27 13:30:00,67.04,67.07,67.01,67.04,18647.0,56.1187,56.1438,56.0936,56.1187,18647.0
2015-07-27 13:35:00,67.04,67.05,66.95,66.97,31656.0,56.1187,56.127,56.0433,56.0601,31656.0
2015-07-27 13:40:00,66.96,67.0,66.92,66.97,26440.0,56.0517,56.0852,56.0182,56.0601,26440.0
2015-07-27 13:45:00,66.99,67.07,66.99,67.07,16297.0,56.0768,56.1438,56.0768,56.1438,16297.0
2015-07-27 13:50:00,67.06,67.14,67.05,67.12,20865.0,56.1354,56.2024,56.127,56.1856,20865.0
2015-07-27 13:55:00,67.13,67.14,67.08,67.11,17887.0,56.194,56.2024,56.1522,56.1773,17887.0
2015-07-27 14:00:00,67.11,67.16,67.08,67.14,20247.0,56.1773,56.2191,56.1522,56.2024,20247.0
2015-07-27 14:05:00,67.14,67.15,67.11,67.12,20658.0,56.2024,56.2108,56.1773,56.1856,20658.0
2015-07-27 14:10:00,67.12,67.17,67.08,67.16,24101.0,56.1856,56.2275,56.1522,56.2191,24101.0
2015-07-27 14:15:00,67.16,67.25,67.15,67.23,22328.0,56.2191,56.2945,56.2108,56.2777,22328.0
2015-07-27 14:20:00,67.23,67.27,67.12,67.12,31493.0,56.2777,56.3112,56.1856,56.1856,31493.0
2015-07-27 14:25:00,67.12,67.2,67.12,67.18,22257.0,56.1856,56.2526,56.1856,56.2359,22257.0
2015-07-27 14:30:00,67.18,67.21,67.12,67.13,27399.0,56.2359,56.261,56.1856,56.194,27399.0
2015-07-27 14:35:00,67.13,67.19,67.12,67.18,24256.0,56.194,56.2442,56.1856,56.2359,24256.0
2015-07-27 14:40:00,67.18,67.22,67.16,67.16,20966.0,56.2359,56.2693,56.2191,56.2191,20966.0
2015-07-27 14:45:00,67.15,67.21,67.13,67.14,41379.0,56.2108,56.261,56.194,56.2024,41379.0
2015-07-27 14:50:00,67.14,67.15,67.06,67.12,69302.0,56.2024,56.2108,56.1354,56.1856,69302.0
2015-07-27 14:55:00,67.12,67.18,67.1,67.16,42203.0,56.1856,56.2359,56.1689,56.2191,42203.0
2015-07-27 15:00:00,67.16,67.16,67.05,67.05,67871.0,56.2191,56.2191,56.127,56.127,67871.0
2015-07-27 15:05:00,67.05,67.08,67.03,67.04,32890.0,56.127,56.1522,56.1103,56.1187,32890.0
2015-07-27 15:10:00,67.03,67.04,66.97,66.97,37295.0,56.1103,56.1187,56.0601,56.0601,37295.0
2015-07-27 15:15:00,66.98,67.03,66.91,66.94,44133.0,56.0684,56.1103,56.0098,56.035,44133.0
2015-07-27 15:20:00,66.95,67.02,66.95,67.02,48429.0,56.0433,56.1019,56.0433,56.1019,48429.0
2015-07-27 15:25:00,67.03,67.03,66.95,66.96,48164.0,56.1103,56.1103,56.0433,56.0517,48164.0
2015-07-27 15:30:00,66.95,66.98,66.91,66.96,63648.0,56.0433,56.0684,56.0098,56.0517,63648.0
2015-07-27 15:35:00,66.96,66.97,66.91,66.93,50911.0,56.0517,56.0601,56.0098,56.0266,50911.0
2015-07-27 15:40:00,66.93,66.96,66.9,66.91,55860.0,56.0266,56.0517,56.0015,56.0098,55860.0
2015-07-27 15:45:00,66.9,66.98,66.88,66.97,79257.0,56.0015,56.0684,55.9847,56.0601,79257.0
2015-07-27 15:50:00,66.96,66.97,66.92,66.95,61979.0,56.0517,56.0601,56.0182,56.0433,61979.0
2015-07-27 15:55:00,66.94,67.07,66.93,67.04,158216.0,56.035,56.1438,56.0266,56.1187,158216.0
2015-07-28 09:30:00,67.35,67.36,66.94,66.94,96494.0,56.3782,56.3865,56.035,56.035,96494.0
2015-07-28 09:35:00,66.93,67.08,66.81,66.93,120648.0,56.0266,56.1522,55.9261,56.0266,120648.0
2015-07-28 09:40:00,66.91,67.07,66.86,67.0,55465.0,56.0098,56.1438,55.968,56.0852,55465.0
2015-07-28 09:45:00,67.0,67.01,66.82,66.89,51334.0,56.0852,56.0936,55.9345,55.9931,51334.0
2015-07-28 09:50:00,66.89,66.97,66.8,66.95,61904.0,55.9931,56.0601,55.9178,56.0433,61904.0
2015-07-28 09:55:00,66.95,67.06,66.93,67.04,41982.0,56.0433,56.1354,56.0266,56.1187,41982.0
2015-07-28 10:00:00,67.04,67.04,66.85,66.85,30346.0,56.1187,56.1187,55.9596,55.9596,30346.0
2015-07-28 10:05:00,66.85,66.86,66.76,66.78,29103.0,55.9596,55.968,55.8843,55.901,29103.0
2015-07-28 10:10:00,66.8,66.93,66.79,66.91,50404.0,55.9178,56.0266,55.9094,56.0098,50404.0
2015-07-28 10:15:00,66.91,66.91,66.71,66.73,32776.0,56.0098,56.0098,55.8424,55.8592,32776.0
2015-07-28 10:20:00,66.72,66.86,66.68,66.83,35226.0,55.8508,55.968,55.8173,55.9429,35226.0
2015-07-28 10:25:00,66.83,66.84,66.66,66.7,36444.0,55.9429,55.9513,55.8006,55.8341,36444.0
2015-07-28 10:30:00,66.69,66.82,66.69,66.81,41053.0,55.8257,55.9345,55.8257,55.9261,41053.0
2015-07-28 10:35:00,66.81,66.89,66.8,66.83,29911.0,55.9261,55.9931,55.9178,55.9429,29911.0
2015-07-28 10:40:00,66.84,66.91,66.82,66.91,24406.0,55.9513,56.0098,55.9345,56.0098,24406.0
2015-07-28 10:45:00,66.91,66.96,66.86,66.9,33651.0,56.0098,56.0517,55.968,56.0015,33651.0
2015-07-28 10:50:00,66.9,67.01,66.87,67.0,19202.0,56.0015,56.0936,55.9764,56.0852,19202.0
2015-07-28 10:55:00,67.0,67.1,67.0,67.07,24920.0,56.0852,56.1689,56.0852,56.1438,24920.0
2015-07-28 11:00:00,67.09,67.1,67.05,67.08,23908.0,56.1605,56.1689,56.127,56.1522,23908.0
2015-07-28 11:05:00,67.08,67.16,67.07,67.12,27019.0,56.1522,56.2191,56.1438,56.1856,27019.0
2015-07-28 11:10:00,67.1,67.15,67.07,67.08,27917.0,56.1689,56.2108,56.1438,56.1522,27917.0
2015-07-28 11:15:00,67.07,67.15,67.07,67.13,48861.0,56.1438,56.2108,56.1438,56.194,48861.0
2015-07-28 11:20:00,67.13,67.16,67.09,67.14,30625.0,56.194,56.2191,56.1605,56.2024,30625.0
2015-07-28 11:25:00,67.14,67.25,67.14,67.23,96281.0,56.2024,56.2945,56.2024,56.2777,96281.0
2015-07-28 11:30:00,67.24,67.28,67.16,67.26,51793.0,56.2861,56.3196,56.2191,56.3028,51793.0
2015-07-28 11:35:00,67.27,67.33,67.26,67.27,23654.0,56.3112,56.3614,56.3028,56.3112,23654.0
2015-07-28 11:40:00,67.28,67.33,67.28,67.32,29325.0,56.3196,56.3614,56.3196,56.3531,29325.0
2015-07-28 11:45:00,67.32,67.35,67.3,67.35,24288.0,56.3531,56.3782,56.3363,56.3782,24288.0
2015-07-28 11:50:00,67.35,67.37,67.26,67.26,42016.0,56.3782,56.3949,56.3028,56.3028,42016.0
2015-07-28 11:55:00,67.26,67.27,67.22,67.23,19089.0,56.3028,56.3112,56.2693,56.2777,19089.0
2015-07-28 12:00:00,67.23,67.31,67.22,67.29,19396.0,56.2777,56.3447,56.2693,56.3279,19396.0
2015-07-28 12:05:00,67.3,67.4,67.3,67.4,28902.0,56.3363,56.42,56.3363,56.42,28902.0
2015-07-28 12:10:00,67.4,67.43,67.34,67.34,22950.0,56.42,56.4451,56.3698,56.3698,22950.0
2015-07-28 12:15:00,67.33,67.4,67.33,67.39,16396.0,56.3614,56.42,56.3614,56.4117,16396.0
2015-07-28 12:20:00,67.39,67.46,67.39,67.42,16846.0,56.4117,56.4702,56.4117,56.4368,16846.0
2015-07-28 12:25:00,67.41,67.43,67.39,67.41,24307.0,56.4284,56.4451,56.4117,56.4284,24307.0
2015-07-28 12:30:00,67.41,67.44,67.37,67.42,15218.0,56.4284,56.4535,56.3949,56.4368,15218.0
2015-07-28 12:35:00,67.42,67.44,67.38,67.4,21514.0,56.4368,56.4535,56.4033,56.42,21514.0
2015-07-28 12:40:00,67.4,67.43,67.39,67.42,13027.0,56.42,56.4451,56.4117,56.4368,13027.0
2015-07-28 12:45:00,67.43,67.55,67.43,67.54,96775.0,56.4451,56.5456,56.4451,56.5372,96775.0
2015-07-28 12:50:00,67.53,67.58,67.51,67.57,28027.0,56.5288,56.5707,56.5121,56.5623,28027.0
2015-07-28 12:55:00,67.56,67.57,67.51,67.52,29367.0,56.554,56.5623,56.5121,56.5205,29367.0
2015-07-28 13:00:00,67.53,67.59,67.52,67.57,33943.0,56.5288,56.5791,56.5205,56.5623,33943.0
2015-07-28 13:05:00,67.58,67.73,67.57,67.73,26341.0,56.5707,56.6963,56.5623,56.6963,26341.0
2015-07-28 13:10:00,67.73,67.79,67.72,67.77,25298.0,56.6963,56.7465,56.6879,56.7297,25298.0
2015-07-28 13:15:00,67.75,67.8,67.75,67.76,21224.0,56.713,56.7549,56.713,56.7214,21224.0
2015-07-28 13:20:00,67.75,67.82,67.75,67.82,34341.0,56.713,56.7716,56.713,56.7716,34341.0
2015-07-28 13:25:00,67.81,67.83,67.8,67.83,27215.0,56.7632,56.78,56.7549,56.78,27215.0
2015-07-28 13:30:00,67.83,67.83,67.67,67.67,21533.0,56.78,56.78,56.646,56.646,21533.0
2015-07-28 13:35:00,67.67,67.75,67.67,67.73,18864.0,56.646,56.713,56.646,56.6963,18864.0
2015-07-28 13:40:00,67.73,67.78,67.72,67.73,19084.0,56.6963,56.7381,56.6879,56.6963,19084.0
2015-07-28 13:45:00,67.74,67.76,67.72,67.76,13432.0,56.7046,56.7214,56.6879,56.7214,13432.0
2015-07-28 13:50:00,67.76,67.78,67.74,67.74,18719.0,56.7214,56.7381,56.7046,56.7046,18719.0
2015-07-28 13:55:00,67.74,67.82,67.71,67.8,28691.0,56.7046,56.7716,56.6795,56.7549,28691.0
2015-07-28 14:00:00,67.79,67.84,67.77,67.84,34151.0,56.7465,56.7883,56.7297,56.7883,34151.0
2015-07-28 14:05:00,67.84,67.93,67.83,67.9,42421.0,56.7883,56.8637,56.78,56.8386,42421.0
2015-07-28 14:10:00,67.89,67.9,67.84,67.9,23703.0,56.8302,56.8386,56.7883,56.8386,23703.0
2015-07-28 14:15:00,67.91,67.97,67.89,67.93,50703.0,56.8469,56.8972,56.8302,56.8637,50703.0
2015-07-28 14:20:00,67.94,68.0,67.93,67.96,40179.0,56.8721,56.9223,56.8637,56.8888,40179.0
2015-07-28 14:25:00,67.95,68.0,67.91,67.97,88673.0,56.8804,56.9223,56.8469,56.8972,88673.0
2015-07-28 14:30:00,67.96,67.96,67.87,67.92,28618.0,56.8888,56.8888,56.8135,56.8553,28618.0
2015-07-28 14:35:00,67.92,67.97,67.92,67.93,38369.0,56.8553,56.8972,56.8553,56.8637,38369.0
2015-07-28 14:40:00,67.93,67.95,67.9,67.93,22568.0,56.8637,56.8804,56.8386,56.8637,22568.0
2015-07-28 14:45:00,67.92,67.95,67.89,67.92,55406.0,56.8553,56.8804,56.8302,56.8553,55406.0
2015-07-28 14:50:00,67.91,67.93,67.88,67.92,25090.0,56.8469,56.8637,56.8218,56.8553,25090.0
2015-07-28 14:55:00,67.92,67.96,67.91,67.95,34111.0,56.8553,56.8888,56.8469,56.8804,34111.0
2015-07-28 15:00:00,67.95,67.96,67.83,67.87,31222.0,56.8804,56.8888,56.78,56.8135,31222.0
2015-07-28 15:05:00,67.86,67.87,67.78,67.81,39440.0,56.8051,56.8135,56.7381,56.7632,39440.0
2015-07-28 15:10:00,67.81,67.88,67.77,67.77,45175.0,56.7632,56.8218,56.7297,56.7297,45175.0
2015-07-28 15:15:00,67.77,67.88,67.76,67.86,34282.0,56.7297,56.8218,56.7214,56.8051,34282.0
2015-07-28 15:20:00,67.86,67.86,67.78,67.78,38469.0,56.8051,56.8051,56.7381,56.7381,38469.0
2015-07-28 15:25:00,67.79,67.8,67.71,67.73,48359.0,56.7465,56.7549,56.6795,56.6963,48359.0
2015-07-28 15:30:00,67.73,67.8,67.73,67.8,54119.0,56.6963,56.7549,56.6963,56.7549,54119.0
2015-07-28 15:35:00,67.8,67.84,67.77,67.78,50720.0,56.7549,56.7883,56.7297,56.7381,50720.0
2015-07-28 15:40:00,67.78,67.84,67.74,67.84,55637.0,56.7381,56.7883,56.7046,56.7883,55637.0
2015-07-28 15:45:00,67.84,67.84,67.74,67.75,100455.0,56.7883,56.7883,56.7046,56.713,100455.0
2015-07-28 15:50:00,67.75,67.78,67.74,67.76,123123.0,56.713,56.7381,56.7046,56.7214,123123.0
2015-07-28 15:55:00,67.76,67.79,67.72,67.78,254502.0,56.7214,56.7465,56.6879,56.7381,254502.0
2015-07-29 09:30:00,67.96,68.06,67.78,68.02,56255.0,56.8888,56.9725,56.7381,56.939,56255.0
2015-07-29 09:35:00,68.04,68.2,67.95,68.07,50288.0,56.9558,57.0897,56.8804,56.9809,50288.0
2015-07-29 09:40:00,68.08,68.2,68.07,68.15,48576.0,56.9892,57.0897,56.9809,57.0478,48576.0
2015-07-29 09:45:00,68.15,68.15,67.99,68.08,45079.0,57.0478,57.0478,56.9139,56.9892,45079.0
2015-07-29 09:50:00,68.09,68.16,68.02,68.16,26408.0,56.9976,57.0562,56.939,57.0562,26408.0
2015-07-29 09:55:00,68.19,68.28,68.17,68.27,30299.0,57.0813,57.1567,57.0646,57.1483,30299.0
2015-07-29 10:00:00,68.27,68.27,68.1,68.19,76023.0,57.1483,57.1483,57.006,57.0813,76023.0
2015-07-29 10:05:00,68.19,68.36,68.17,68.31,38339.0,57.0813,57.2236,57.0646,57.1818,38339.0
2015-07-29 10:10:00,68.32,68.35,68.23,68.25,31683.0,57.1901,57.2153,57.1148,57.1316,31683.0
2015-07-29 10:15:00,68.24,68.38,68.22,68.36,26909.0,57.1232,57.2404,57.1064,57.2236,26909.0
2015-07-29 10:20:00,68.35,68.39,68.35,68.37,28884.0,57.2153,57.2487,57.2153,57.232,28884.0
2015-07-29 10:25:00,68.38,68.46,68.37,68.45,69853.0,57.2404,57.3073,57.232,57.299,69853.0
2015-07-29 10:30:00,68.45,68.47,68.39,68.44,50827.0,57.299,57.3157,57.2487,57.2906,50827.0
2015-07-29 10:35:00,68.44,68.47,68.41,68.44,30069.0,57.2906,57.3157,57.2655,57.2906,30069.0
2015-07-29 10:40:00,68.44,68.48,68.43,68.48,66961.0,57.2906,57.3241,57.2822,57.3241,66961.0
2015-07-29 10:45:00,68.47,68.47,68.38,68.47,47799.0,57.3157,57.3157,57.2404,57.3157,47799.0
2015-07-29 10:50:00,68.47,68.55,68.45,68.48,38064.0,57.3157,57.3827,57.299,57.3241,38064.0
2015-07-29 10:55:00,68.48,68.5,68.4,68.42,35307.0,57.3241,57.3408,57.2571,57.2739,35307.0
2015-07-29 11:00:00,68.42,68.47,68.4,68.46,23822.0,57.2739,57.3157,57.2571,57.3073,23822.0
2015-07-29 11:05:00,68.46,68.46,68.37,68.44,69315.0,57.3073,57.3073,57.232,57.2906,69315.0
2015-07-29 11:10:00,68.45,68.48,68.39,68.43,24939.0,57.299,57.3241,57.2487,57.2822,24939.0
2015-07-29 11:15:00,68.44,68.45,68.39,68.4,18242.0,57.2906,57.299,57.2487,57.2571,18242.0
2015-07-29 11:20:00,68.4,68.46,68.39,68.4,32005.0,57.2571,57.3073,57.2487,57.2571,32005.0
2015-07-29 11:25:00,68.39,68.41,68.38,68.39,24476.0,57.2487,57.2655,57.2404,57.2487,24476.0
2015-07-29 11:30:00,68.39,68.41,68.38,68.4,46255.0,57.2487,57.2655,57.2404,57.2571,46255.0
2015-07-29 11:35:00,68.4,68.45,68.39,68.45,28626.0,57.2571,57.299,57.2487,57.299,28626.0
2015-07-29 11:40:00,68.46,68.48,68.44,68.45,16738.0,57.3073,57.3241,57.2906,57.299,16738.0
2015-07-29 11:45:00,68.45,68.47,68.42,68.44,23587.0,57.299,57.3157,57.2739,57.2906,23587.0
2015-07-29 11:50:00,68.44,68.47,68.43,68.45,50601.0,57.2906,57.3157,57.2822,57.299,50601.0
2015-07-29 11:55:00,68.45,68.48,68.44,68.48,27951.0,57.299,57.3241,57.2906,57.3241,27951.0
2015-07-29 12:00:00,68.47,68.49,68.39,68.4,39978.0,57.3157,57.3325,57.2487,57.2571,39978.0
2015-07-29 12:05:00,68.4,68.4,68.31,68.32,23301.0,57.2571,57.2571,57.1818,57.1901,23301.0
2015-07-29 12:10:00,68.32,68.36,68.31,68.34,18603.0,57.1901,57.2236,57.1818,57.2069,18603.0
2015-07-29 12:15:00,68.35,68.39,68.34,68.39,19183.0,57.2153,57.2487,57.2069,57.2487,19183.0
2015-07-29 12:20:00,68.38,68.4,68.37,68.39,18046.0,57.2404,57.2571,57.232,57.2487,18046.0
2015-07-29 12:25:00,68.4,68.42,68.37,68.41,40013.0,57.2571,57.2739,57.232,57.2655,40013.0
2015-07-29 12:30:00,68.41,68.42,68.35,68.36,17177.0,57.2655,57.2739,57.2153,57.2236,17177.0
2015-07-29 12:35:00,68.35,68.39,68.31,68.39,26874.0,57.2153,57.2487,57.1818,57.2487,26874.0
2015-07-29 12:40:00,68.38,68.4,68.37,68.39,12400.0,57.2404,57.2571,57.232,57.2487,12400.0
2015-07-29 12:45:00,68.4,68.41,68.37,68.39,26179.0,57.2571,57.2655,57.232,57.2487,26179.0
2015-07-29 12:50:00,68.4,68.41,68.32,68.32,43742.0,57.2571,57.2655,57.1901,57.1901,43742.0
2015-07-29 12:55:00,68.32,68.35,68.31,68.33,13195.0,57.1901,57.2153,57.1818,57.1985,13195.0
2015-07-29 13:00:00,68.34,68.36,68.3,68.33,31624.0,57.2069,57.2236,57.1734,57.1985,31624.0
2015-07-29 13:05:00,68.34,68.34,68.28,68.28,38844.0,57.2069,57.2069,57.1567,57.1567,38844.0
2015-07-29 13:10:00,68.28,68.33,68.28,68.33,32663.0,57.1567,57.1985,57.1567,57.1985,32663.0
2015-07-29 13:15:00,68.33,68.38,68.32,68.37,24570.0,57.1985,57.2404,57.1901,57.232,24570.0
2015-07-29 13:20:00,68.37,68.4,68.36,68.4,34121.0,57.232,57.2571,57.2236,57.2571,34121.0
2015-07-29 13:25:00,68.4,68.43,68.32,68.33,63181.0,57.2571,57.2822,57.1901,57.1985,63181.0
2015-07-29 13:30:00,68.34,68.35,68.26,68.28,26935.0,57.2069,57.2153,57.1399,57.1567,26935.0
2015-07-29 13:35:00,68.28,68.31,68.22,68.3,28647.0,57.1567,57.1818,57.1064,57.1734,28647.0
2015-07-29 13:40:00,68.3,68.3,68.26,68.28,30015.0,57.1734,57.1734,57.1399,57.1567,30015.0
2015-07-29 13:45:00,68.28,68.3,68.23,68.27,33272.0,57.1567,57.1734,57.1148,57.1483,33272.0
2015-07-29 13:50:00,68.27,68.31,68.25,68.28,27821.0,57.1483,57.1818,57.1316,57.1567,27821.0
2015-07-29 13:55:00,68.27,68.33,68.23,68.23,53687.0,57.1483,57.1985,57.1148,57.1148,53687.0
2015-07-29 14:00:00,68.23,68.52,68.14,68.19,100738.0,57.1148,57.3576,57.0395,57.0813,100738.0
2015-07-29 14:05:00,68.18,68.27,68.16,68.17,52704.0,57.073,57.1483,57.0562,57.0646,52704.0
2015-07-29 14:10:00,68.18,68.32,68.15,68.24,35277.0,57.073,57.1901,57.0478,57.1232,35277.0
2015-07-29 14:15:00,68.24,68.39,68.24,68.35,41925.0,57.1232,57.2487,57.1232,57.2153,41925.0
2015-07-29 14:20:00,68.36,68.4,68.31,68.39,47093.0,57.2236,57.2571,57.1818,57.2487,47093.0
2015-07-29 14:25:00,68.38,68.4,68.33,68.37,54659.0,57.2404,57.2571,57.1985,57.232,54659.0
2015-07-29 14:30:00,68.37,68.46,68.37,68.45,48437.0,57.232,57.3073,57.232,57.299,48437.0
2015-07-29 14:35:00,68.45,68.48,68.4,68.48,32712.0,57.299,57.3241,57.2571,57.3241,32712.0
2015-07-29 14:40:00,68.48,68.58,68.47,68.51,42695.0,57.3241,57.4078,57.3157,57.3492,42695.0
2015-07-29 14:45:00,68.51,68.83,68.49,68.82,382721.0,57.3492,57.6171,57.3325,57.6087,382721.0
2015-07-29 14:50:00,68.83,68.87,68.73,68.75,53784.0,57.6171,57.6505,57.5334,57.5501,53784.0
2015-07-29 14:55:00,68.74,68.84,68.69,68.7,80253.0,57.5417,57.6254,57.4999,57.5082,80253.0
2015-07-29 15:00:00,68.7,68.71,68.67,68.71,63898.0,57.5082,57.5166,57.4831,57.5166,63898.0
2015-07-29 15:05:00,68.71,68.75,68.68,68.68,83354.0,57.5166,57.5501,57.4915,57.4915,83354.0
2015-07-29 15:10:00,68.68,68.77,68.68,68.75,72292.0,57.4915,57.5668,57.4915,57.5501,72292.0
2015-07-29 15:15:00,68.75,68.77,68.67,68.7,155515.0,57.5501,57.5668,57.4831,57.5082,155515.0
2015-07-29 15:20:00,68.7,68.82,68.64,68.82,67523.0,57.5082,57.6087,57.458,57.6087,67523.0
2015-07-29 15:25:00,68.81,68.85,68.77,68.81,58191.0,57.6003,57.6338,57.5668,57.6003,58191.0
2015-07-29 15:30:00,68.81,68.82,68.64,68.67,107812.0,57.6003,57.6087,57.458,57.4831,107812.0
2015-07-29 15:35:00,68.67,68.77,68.67,68.76,85983.0,57.4831,57.5668,57.4831,57.5585,85983.0
2015-07-29 15:40:00,68.76,68.86,68.75,68.84,203500.0,57.5585,57.6422,57.5501,57.6254,203500.0
2015-07-29 15:45:00,68.85,68.86,68.79,68.79,164007.0,57.6338,57.6422,57.5836,57.5836,164007.0
2015-07-29 15:50:00,68.79,68.8,68.74,68.75,175525.0,57.5836,57.592,57.5417,57.5501,175525.0
2015-07-29 15:55:00,68.74,68.82,68.73,68.75,234366.0,57.5417,57.6087,57.5334,57.5501,234366.0
2015-07-30 09:30:00,68.38,68.44,68.28,68.37,109455.0,57.2404,57.2906,57.1567,57.232,109455.0
2015-07-30 09:35:00,68.37,68.38,68.16,68.23,64863.0,57.232,57.2404,57.0562,57.1148,64863.0
2015-07-30 09:40:00,68.23,68.24,68.02,68.21,85857.0,57.1148,57.1232,56.939,57.0981,85857.0
2015-07-30 09:45:00,68.22,68.3,68.05,68.26,51250.0,57.1064,57.1734,56.9641,57.1399,51250.0
2015-07-30 09:50:00,68.28,68.34,68.25,68.27,44370.0,57.1567,57.2069,57.1316,57.1483,44370.0
2015-07-30 09:55:00,68.26,68.39,68.26,68.35,37620.0,57.1399,57.2487,57.1399,57.2153,37620.0
2015-07-30 10:00:00,68.35,68.39,68.32,68.35,25471.0,57.2153,57.2487,57.1901,57.2153,25471.0
2015-07-30 10:05:00,68.35,68.35,68.21,68.22,34264.0,57.2153,57.2153,57.0981,57.1064,34264.0
2015-07-30 10:10:00,68.21,68.22,68.1,68.16,62141.0,57.0981,57.1064,57.006,57.0562,62141.0
2015-07-30 10:15:00,68.14,68.24,68.14,68.19,42927.0,57.0395,57.1232,57.0395,57.0813,42927.0
2015-07-30 10:20:00,68.19,68.27,68.18,68.27,30996.0,57.0813,57.1483,57.073,57.1483,30996.0
2015-07-30 10:25:00,68.27,68.31,68.24,68.31,45631.0,57.1483,57.1818,57.1232,57.1818,45631.0
2015-07-30 10:30:00,68.32,68.43,68.32,68.37,91376.0,57.1901,57.2822,57.1901,57.232,91376.0
2015-07-30 10:35:00,68.36,68.44,68.34,68.43,98318.0,57.2236,57.2906,57.2069,57.2822,98318.0
2015-07-30 10:40:00,68.43,68.5,68.41,68.48,37534.0,57.2822,57.3408,57.2655,57.3241,37534.0
2015-07-30 10:45:00,68.48,68.52,68.45,68.5,31788.0,57.3241,57.3576,57.299,57.3408,31788.0
2015-07-30 10:50:00,68.51,68.53,68.46,68.51,19478.0,57.3492,57.3659,57.3073,57.3492,19478.0
2015-07-30 10:55:00,68.5,68.5,68.42,68.45,62091.0,57.3408,57.3408,57.2739,57.299,62091.0
2015-07-30 11:00:00,68.44,68.46,68.42,68.43,54134.0,57.2906,57.3073,57.2739,57.2822,54134.0
2015-07-30 11:05:00,68.43,68.43,68.26,68.34,38482.0,57.2822,57.2822,57.1399,57.2069,38482.0
2015-07-30 11:10:00,68.33,68.43,68.33,68.42,28133.0,57.1985,57.2822,57.1985,57.2739,28133.0
2015-07-30 11:15:00,68.42,68.55,68.42,68.46,36906.0,57.2739,57.3827,57.2739,57.3073,36906.0
2015-07-30 11:20:00,68.47,68.61,68.47,68.55,34208.0,57.3157,57.4329,57.3157,57.3827,34208.0
2015-07-30 11:25:00,68.55,68.61,68.47,68.51,31754.0,57.3827,57.4329,57.3157,57.3492,31754.0
2015-07-30 11:30:00,68.51,68.64,68.51,68.62,26399.0,57.3492,57.458,57.3492,57.4413,26399.0
2015-07-30 11:35:00,68.61,68.66,68.59,68.64,14350.0,57.4329,57.4748,57.4162,57.458,14350.0
2015-07-30 11:40:00,68.65,68.65,68.59,68.62,29570.0,57.4664,57.4664,57.4162,57.4413,29570.0
2015-07-30 11:45:00,68.63,68.68,68.63,68.67,62155.0,57.4496,57.4915,57.4496,57.4831,62155.0
2015-07-30 11:50:00,68.67,68.67,68.6,68.63,25422.0,57.4831,57.4831,57.4245,57.4496,25422.0
2015-07-30 11:55:00,68.65,68.67,68.6,68.65,38464.0,57.4664,57.4831,57.4245,57.4664,38464.0
2015-07-30 12:00:00,68.65,68.71,68.64,68.7,31884.0,57.4664,57.5166,57.458,57.5082,31884.0
2015-07-30 12:05:00,68.7,68.71,68.65,68.69,16422.0,57.5082,57.5166,57.4664,57.4999,16422.0
2015-07-30 12:10:00,68.69,68.78,68.67,68.76,36014.0,57.4999,57.5752,57.4831,57.5585,36014.0
2015-07-30 12:15:00,68.76,68.82,68.75,68.79,30444.0,57.5585,57.6087,57.5501,57.5836,30444.0
2015-07-30 12:20:00,68.79,68.86,68.78,68.86,19168.0,57.5836,57.6422,57.5752,57.6422,19168.0
2015-07-30 12:25:00,68.86,68.91,68.84,68.84,29064.0,57.6422,57.684,57.6254,57.6254,29064.0
2015-07-30 12:30:00,68.83,68.84,68.77,68.77,24675.0,57.6171,57.6254,57.5668,57.5668,24675.0
2015-07-30 12:35:00,68.77,68.77,68.74,68.75,20616.0,57.5668,57.5668,57.5417,57.5501,20616.0
2015-07-30 12:40:00,68.75,68.87,68.75,68.85,24057.0,57.5501,57.6505,57.5501,57.6338,24057.0
2015-07-30 12:45:00,68.85,68.93,68.84,68.85,25408.0,57.6338,57.7008,57.6254,57.6338,25408.0
2015-07-30 12:50:00,68.85,68.91,68.85,68.85,23180.0,57.6338,57.684,57.6338,57.6338,23180.0
2015-07-30 12:55:00,68.86,68.91,68.85,68.89,24361.0,57.6422,57.684,57.6338,57.6673,24361.0
2015-07-30 13:00:00,68.89,68.95,68.88,68.88,16651.0,57.6673,57.7175,57.6589,57.6589,16651.0
2015-07-30 13:05:00,68.88,68.88,68.81,68.88,19684.0,57.6589,57.6589,57.6003,57.6589,19684.0
2015-07-30 13:10:00,68.87,68.87,68.82,68.86,38450.0,57.6505,57.6505,57.6087,57.6422,38450.0
2015-07-30 13:15:00,68.85,68.86,68.83,68.86,17416.0,57.6338,57.6422,57.6171,57.6422,17416.0
2015-07-30 13:20:00,68.86,68.86,68.79,68.81,14297.0,57.6422,57.6422,57.5836,57.6003,14297.0
2015-07-30 13:25:00,68.81,68.83,68.79,68.82,19754.0,57.6003,57.6171,57.5836,57.6087,19754.0
2015-07-30 13:30:00,68.82,68.9,68.8,68.82,37138.0,57.6087,57.6757,57.592,57.6087,37138.0
2015-07-30 13:35:00,68.81,68.87,68.81,68.81,18735.0,57.6003,57.6505,57.6003,57.6003,18735.0
2015-07-30 13:40:00,68.8,68.86,68.78,68.85,25039.0,57.592,57.6422,57.5752,57.6338,25039.0
2015-07-30 13:45:00,68.86,68.87,68.83,68.87,21051.0,57.6422,57.6505,57.6171,57.6505,21051.0
2015-07-30 13:50:00,68.88,68.92,68.88,68.9,17294.0,57.6589,57.6924,57.6589,57.6757,17294.0
2015-07-30 13:55:00,68.89,68.93,68.86,68.9,28097.0,57.6673,57.7008,57.6422,57.6757,28097.0
2015-07-30 14:00:00,68.91,69.0,68.9,68.97,34245.0,57.684,57.7594,57.6757,57.7343,34245.0
2015-07-30 14:05:00,68.97,68.98,68.95,68.96,18783.0,57.7343,57.7426,57.7175,57.7259,18783.0
2015-07-30 14:10:00,68.97,69.0,68.96,68.97,28384.0,57.7343,57.7594,57.7259,57.7343,28384.0
2015-07-30 14:15:00,68.97,69.0,68.92,68.92,22920.0,57.7343,57.7594,57.6924,57.6924,22920.0
2015-07-30 14:20:00,68.93,68.95,68.92,68.94,22739.0,57.7008,57.7175,57.6924,57.7091,22739.0
2015-07-30 14:25:00,68.93,68.95,68.86,68.89,22212.0,57.7008,57.7175,57.6422,57.6673,22212.0
2015-07-30 14:30:00,68.89,68.91,68.78,68.79,43143.0,57.6673,57.684,57.5752,57.5836,43143.0
2015-07-30 14:35:00,68.8,68.86,68.79,68.84,32431.0,57.592,57.6422,57.5836,57.6254,32431.0
2015-07-30 14:40:00,68.83,68.84,68.74,68.78,43818.0,57.6171,57.6254,57.5417,57.5752,43818.0
2015-07-30 14:45:00,68.79,68.86,68.78,68.84,38805.0,57.5836,57.6422,57.5752,57.6254,38805.0
2015-07-30 14:50:00,68.83,68.84,68.79,68.8,33420.0,57.6171,57.6254,57.5836,57.592,33420.0
2015-07-30 14:55:00,68.8,68.9,68.8,68.88,53694.0,57.592,57.6757,57.592,57.6589,53694.0
2015-07-30 15:00:00,68.87,68.91,68.87,68.91,42377.0,57.6505,57.684,57.6505,57.684,42377.0
2015-07-30 15:05:00,68.9,68.91,68.87,68.89,32724.0,57.6757,57.684,57.6505,57.6673,32724.0
2015-07-30 15:10:00,68.88,68.92,68.86,68.9,35702.0,57.6589,57.6924,57.6422,57.6757,35702.0
2015-07-30 15:15:00,68.9,68.98,68.89,68.96,33059.0,57.6757,57.7426,57.6673,57.7259,33059.0
2015-07-30 15:20:00,68.97,68.98,68.88,68.89,39588.0,57.7343,57.7426,57.6589,57.6673,39588.0
2015-07-30 15:25:00,68.89,68.96,68.88,68.95,53707.0,57.6673,57.7259,57.6589,57.7175,53707.0
2015-07-30 15:30:00,68.95,68.98,68.93,68.93,49612.0,57.7175,57.7426,57.7008,57.7008,49612.0
2015-07-30 15:35:00,68.92,68.93,68.86,68.9,71603.0,57.6924,57.7008,57.6422,57.6757,71603.0
2015-07-30 15:40:00,68.89,68.91,68.89,68.91,62872.0,57.6673,57.684,57.6673,57.684,62872.0
2015-07-30 15:45:00,68.9,68.93,68.87,68.92,74896.0,57.6757,57.7008,57.6505,57.6924,74896.0
2015-07-30 15:50:00,68.92,68.95,68.88,68.95,114985.0,57.6924,57.7175,57.6589,57.7175,114985.0
2015-07-30 15:55:00,68.95,68.96,68.84,68.86,196739.0,57.7175,57.7259,57.6254,57.6422,196739.0
2015-07-31 09:30:00,69.24,69.42,69.09,69.16,94879.0,57.9603,58.111,57.8347,57.8933,94879.0
2015-07-31 09:35:00,69.17,69.18,69.01,69.04,22267.0,57.9017,57.91,57.7677,57.7929,22267.0
2015-07-31 09:40:00,69.03,69.04,68.82,68.94,57192.0,57.7845,57.7929,57.6087,57.7091,57192.0
2015-07-31 09:45:00,69.01,69.01,68.82,68.87,20237.0,57.7677,57.7677,57.6087,57.6505,20237.0
2015-07-31 09:50:00,68.89,68.99,68.87,68.89,23843.0,57.6673,57.751,57.6505,57.6673,23843.0
2015-07-31 09:55:00,68.91,68.99,68.88,68.93,24772.0,57.684,57.751,57.6589,57.7008,24772.0
2015-07-31 10:00:00,68.93,68.98,68.92,68.92,78459.0,57.7008,57.7426,57.6924,57.6924,78459.0
2015-07-31 10:05:00,68.91,69.17,68.9,69.16,55286.0,57.684,57.9017,57.6757,57.8933,55286.0
2015-07-31 10:10:00,69.15,69.28,69.13,69.21,37156.0,57.8849,57.9938,57.8682,57.9352,37156.0
2015-07-31 10:15:00,69.23,69.48,69.22,69.46,152410.0,57.9519,58.1612,57.9435,58.1444,152410.0
2015-07-31 10:20:00,69.46,69.5,69.39,69.42,52814.0,58.1444,58.1779,58.0858,58.111,52814.0
2015-07-31 10:25:00,69.42,69.44,69.37,69.44,54221.0,58.111,58.1277,58.0691,58.1277,54221.0
2015-07-31 10:30:00,69.45,69.5,69.45,69.5,50298.0,58.1361,58.1779,58.1361,58.1779,50298.0
2015-07-31 10:35:00,69.51,69.57,69.48,69.49,46375.0,58.1863,58.2365,58.1612,58.1695,46375.0
2015-07-31 10:40:00,69.49,69.52,69.45,69.5,47110.0,58.1695,58.1947,58.1361,58.1779,47110.0
2015-07-31 10:45:00,69.5,69.62,69.5,69.62,50342.0,58.1779,58.2784,58.1779,58.2784,50342.0
2015-07-31 10:50:00,69.61,69.64,69.57,69.58,40729.0,58.27,58.2951,58.2365,58.2449,40729.0
2015-07-31 10:55:00,69.58,69.63,69.56,69.6,22687.0,58.2449,58.2867,58.2281,58.2616,22687.0
2015-07-31 11:00:00,69.6,69.62,69.56,69.62,22710.0,58.2616,58.2784,58.2281,58.2784,22710.0
2015-07-31 11:05:00,69.62,69.65,69.59,69.64,24635.0,58.2784,58.3035,58.2533,58.2951,24635.0
2015-07-31 11:10:00,69.64,69.66,69.6,69.65,33890.0,58.2951,58.3119,58.2616,58.3035,33890.0
2015-07-31 11:15:00,69.65,69.76,69.63,69.75,35953.0,58.3035,58.3956,58.2867,58.3872,35953.0
2015-07-31 11:20:00,69.76,69.8,69.67,69.67,43310.0,58.3956,58.429,58.3202,58.3202,43310.0
2015-07-31 11:25:00,69.67,69.72,69.65,69.72,17082.0,58.3202,58.3621,58.3035,58.3621,17082.0
2015-07-31 11:30:00,69.72,69.79,69.68,69.69,32828.0,58.3621,58.4207,58.3286,58.337,32828.0
2015-07-31 11:35:00,69.69,69.73,69.68,69.72,14456.0,58.337,58.3704,58.3286,58.3621,14456.0
2015-07-31 11:40:00,69.72,69.73,69.69,69.7,22356.0,58.3621,58.3704,58.337,58.3453,22356.0
2015-07-31 11:45:00,69.7,69.72,69.69,69.71,18593.0,58.3453,58.3621,58.337,58.3537,18593.0
2015-07-31 11:50:00,69.72,69.74,69.67,69.69,48106.0,58.3621,58.3788,58.3202,58.337,48106.0
2015-07-31 11:55:00,69.68,69.69,69.62,69.67,46557.0,58.3286,58.337,58.2784,58.3202,46557.0
2015-07-31 12:00:00,69.68,69.69,69.63,69.65,21477.0,58.3286,58.337,58.2867,58.3035,21477.0
2015-07-31 12:05:00,69.65,69.69,69.65,69.68,19520.0,58.3035,58.337,58.3035,58.3286,19520.0
2015-07-31 12:10:00,69.69,69.74,69.68,69.73,39590.0,58.337,58.3788,58.3286,58.3704,39590.0
2015-07-31 12:15:00,69.74,69.79,69.71,69.71,55456.0,58.3788,58.4207,58.3537,58.3537,55456.0
2015-07-31 12:20:00,69.72,69.74,69.66,69.66,23431.0,58.3621,58.3788,58.3119,58.3119,23431.0
2015-07-31 12:25:00,69.66,69.68,69.59,69.59,23473.0,58.3119,58.3286,58.2533,58.2533,23473.0
2015-07-31 12:30:00,69.59,69.61,69.57,69.58,18324.0,58.2533,58.27,58.2365,58.2449,18324.0
2015-07-31 12:35:00,69.58,69.58,69.55,69.58,25541.0,58.2449,58.2449,58.2198,58.2449,25541.0
2015-07-31 12:40:00,69.58,69.61,69.54,69.55,25978.0,58.2449,58.27,58.2114,58.2198,25978.0
2015-07-31 12:45:00,69.54,69.56,69.5,69.51,21535.0,58.2114,58.2281,58.1779,58.1863,21535.0
2015-07-31 12:50:00,69.5,69.52,69.5,69.51,17175.0,58.1779,58.1947,58.1779,58.1863,17175.0
2015-07-31 12:55:00,69.5,69.54,69.47,69.47,30800.0,58.1779,58.2114,58.1528,58.1528,30800.0
2015-07-31 13:00:00,69.47,69.54,69.47,69.53,15025.0,58.1528,58.2114,58.1528,58.203,15025.0
2015-07-31 13:05:00,69.54,69.56,69.49,69.49,16918.0,58.2114,58.2281,58.1695,58.1695,16918.0
2015-07-31 13:10:00,69.49,69.51,69.45,69.47,24731.0,58.1695,58.1863,58.1361,58.1528,24731.0
2015-07-31 13:15:00,69.46,69.47,69.44,69.45,25060.0,58.1444,58.1528,58.1277,58.1361,25060.0
2015-07-31 13:20:00,69.44,69.45,69.42,69.45,14703.0,58.1277,58.1361,58.111,58.1361,14703.0
2015-07-31 13:25:00,69.45,69.45,69.35,69.35,28827.0,58.1361,58.1361,58.0524,58.0524,28827.0
2015-07-31 13:30:00,69.36,69.37,69.31,69.31,24548.0,58.0607,58.0691,58.0189,58.0189,24548.0
2015-07-31 13:35:00,69.32,69.32,69.23,69.24,54955.0,58.0272,58.0272,57.9519,57.9603,54955.0
2015-07-31 13:40:00,69.23,69.28,69.23,69.27,18074.0,57.9519,57.9938,57.9519,57.9854,18074.0
2015-07-31 13:45:00,69.27,69.34,69.27,69.32,16980.0,57.9854,58.044,57.9854,58.0272,16980.0
2015-07-31 13:50:00,69.32,69.41,69.3,69.39,17503.0,58.0272,58.1026,58.0105,58.0858,17503.0
2015-07-31 13:55:00,69.38,69.41,69.36,69.38,14627.0,58.0775,58.1026,58.0607,58.0775,14627.0
2015-07-31 14:00:00,69.37,69.39,69.31,69.31,27902.0,58.0691,58.0858,58.0189,58.0189,27902.0
2015-07-31 14:05:00,69.31,69.36,69.31,69.33,22507.0,58.0189,58.0607,58.0189,58.0356,22507.0
2015-07-31 14:10:00,69.33,69.33,69.27,69.3,11588.0,58.0356,58.0356,57.9854,58.0105,11588.0
2015-07-31 14:15:00,69.3,69.32,69.26,69.29,18073.0,58.0105,58.0272,57.977,58.0021,18073.0
2015-07-31 14:20:00,69.29,69.3,69.17,69.22,37923.0,58.0021,58.0105,57.9017,57.9435,37923.0
2015-07-31 14:25:00,69.21,69.34,69.2,69.34,30828.0,57.9352,58.044,57.9268,58.044,30828.0
2015-07-31 14:30:00,69.33,69.42,69.32,69.41,34189.0,58.0356,58.111,58.0272,58.1026,34189.0
2015-07-31 14:35:00,69.41,69.42,69.35,69.36,65944.0,58.1026,58.111,58.0524,58.0607,65944.0
2015-07-31 14:40:00,69.36,69.39,69.33,69.39,37172.0,58.0607,58.0858,58.0356,58.0858,37172.0
2015-07-31 14:45:00,69.39,69.45,69.33,69.44,84240.0,58.0858,58.1361,58.0356,58.1277,84240.0
2015-07-31 14:50:00,69.44,69.47,69.42,69.47,30434.0,58.1277,58.1528,58.111,58.1528,30434.0
2015-07-31 14:55:00,69.47,69.49,69.38,69.4,32641.0,58.1528,58.1695,58.0775,58.0942,32641.0
2015-07-31 15:00:00,69.4,69.42,69.38,69.39,45309.0,58.0942,58.111,58.0775,58.0858,45309.0
2015-07-31 15:05:00,69.39,69.39,69.34,69.34,38436.0,58.0858,58.0858,58.044,58.044,38436.0
2015-07-31 15:10:00,69.34,69.34,69.32,69.32,30707.0,58.044,58.044,58.0272,58.0272,30707.0
2015-07-31 15:15:00,69.33,69.41,69.32,69.4,38534.0,58.0356,58.1026,58.0272,58.0942,38534.0
2015-07-31 15:20:00,69.41,69.42,69.31,69.37,51936.0,58.1026,58.111,58.0189,58.0691,51936.0
2015-07-31 15:25:00,69.37,69.37,69.26,69.26,47973.0,58.0691,58.0691,57.977,57.977,47973.0
2015-07-31 15:30:00,69.27,69.35,69.27,69.31,44509.0,57.9854,58.0524,57.9854,58.0189,44509.0
2015-07-31 15:35:00,69.31,69.38,69.31,69.37,55447.0,58.0189,58.0775,58.0189,58.0691,55447.0
2015-07-31 15:40:00,69.37,69.4,69.31,69.38,65470.0,58.0691,58.0942,58.0189,58.0775,65470.0
2015-07-31 15:45:00,69.37,69.39,69.34,69.34,72130.0,58.0691,58.0858,58.044,58.044,72130.0
2015-07-31 15:50:00,69.34,69.38,69.3,69.38,89236.0,58.044,58.0775,58.0105,58.0775,89236.0
2015-07-31 15:55:00,69.39,69.41,69.32,69.4,205314.0,58.0858,58.1026,58.0272,58.0942,205314.0
2015-08-03 09:30:00,69.17,69.35,69.0,69.11,163736.0,57.9017,58.0524,57.7594,57.8515,163736.0
2015-08-03 09:35:00,69.1,69.15,68.95,68.96,44507.0,57.8431,57.8849,57.7175,57.7259,44507.0
2015-08-03 09:40:00,68.95,69.0,68.85,68.91,49990.0,57.7175,57.7594,57.6338,57.684,49990.0
2015-08-03 09:45:00,68.92,69.02,68.9,68.98,33266.0,57.6924,57.7761,57.6757,57.7426,33266.0
2015-08-03 09:50:00,69.0,69.08,68.98,69.02,30297.0,57.7594,57.8263,57.7426,57.7761,30297.0
2015-08-03 09:55:00,69.03,69.16,69.0,69.15,68117.0,57.7845,57.8933,57.7594,57.8849,68117.0
2015-08-03 10:00:00,69.14,69.16,69.04,69.07,31786.0,57.8766,57.8933,57.7929,57.818,31786.0
2015-08-03 10:05:00,69.08,69.09,68.94,68.96,37116.0,57.8263,57.8347,57.7091,57.7259,37116.0
2015-08-03 10:10:00,68.96,69.05,68.96,68.97,28545.0,57.7259,57.8012,57.7259,57.7343,28545.0
2015-08-03 10:15:00,68.97,68.97,68.87,68.9,25811.0,57.7343,57.7343,57.6505,57.6757,25811.0
2015-08-03 10:20:00,68.89,68.9,68.84,68.85,25635.0,57.6673,57.6757,57.6254,57.6338,25635.0
2015-08-03 10:25:00,68.85,68.89,68.83,68.84,23588.0,57.6338,57.6673,57.6171,57.6254,23588.0
2015-08-03 10:30:00,68.84,68.85,68.79,68.84,31853.0,57.6254,57.6338,57.5836,57.6254,31853.0
2015-08-03 10:35:00,68.84,68.86,68.81,68.84,32010.0,57.6254,57.6422,57.6003,57.6254,32010.0
2015-08-03 10:40:00,68.83,68.85,68.81,68.83,39563.0,57.6171,57.6338,57.6003,57.6171,39563.0
2015-08-03 10:45:00,68.82,68.83,68.75,68.82,56098.0,57.6087,57.6171,57.5501,57.6087,56098.0
2015-08-03 10:50:00,68.81,68.82,68.76,68.79,33962.0,57.6003,57.6087,57.5585,57.5836,33962.0
2015-08-03 10:55:00,68.78,68.84,68.75,68.83,40921.0,57.5752,57.6254,57.5501,57.6171,40921.0
2015-08-03 11:00:00,68.83,68.85,68.74,68.76,16435.0,57.6171,57.6338,57.5417,57.5585,16435.0
2015-08-03 11:05:00,68.76,68.81,68.75,68.8,11321.0,57.5585,57.6003,57.5501,57.592,11321.0
2015-08-03 11:10:00,68.8,68.83,68.77,68.83,20179.0,57.592,57.6171,57.5668,57.6171,20179.0
2015-08-03 11:15:00,68.83,68.85,68.8,68.84,21078.0,57.6171,57.6338,57.592,57.6254,21078.0
2015-08-03 11:20:00,68.84,68.85,68.78,68.78,34041.0,57.6254,57.6338,57.5752,57.5752,34041.0
2015-08-03 11:25:00,68.78,68.82,68.76,68.77,24072.0,57.5752,57.6087,57.5585,57.5668,24072.0
2015-08-03 11:30:00,68.77,68.82,68.77,68.81,21555.0,57.5668,57.6087,57.5668,57.6003,21555.0
2015-08-03 11:35:00,68.82,68.84,68.8,68.81,34828.0,57.6087,57.6254,57.592,57.6003,34828.0
2015-08-03 11:40:00,68.81,68.88,68.81,68.88,17799.0,57.6003,57.6589,57.6003,57.6589,17799.0
2015-08-03 11:45:00,68.89,68.91,68.84,68.86,23172.0,57.6673,57.684,57.6254,57.6422,23172.0
2015-08-03 11:50:00,68.86,68.86,68.81,68.84,15125.0,57.6422,57.6422,57.6003,57.6254,15125.0
2015-08-03 11:55:00,68.85,68.87,68.81,68.81,27188.0,57.6338,57.6505,57.6003,57.6003,27188.0
2015-08-03 12:00:00,68.81,68.84,68.79,68.8,31564.0,57.6003,57.6254,57.5836,57.592,31564.0
2015-08-03 12:05:00,68.8,68.86,68.79,68.84,17581.0,57.592,57.6422,57.5836,57.6254,17581.0
2015-08-03 12:10:00,68.84,68.87,68.83,68.85,16666.0,57.6254,57.6505,57.6171,57.6338,16666.0
2015-08-03 12:15:00,68.84,68.84,68.72,68.73,35641.0,57.6254,57.6254,57.525,57.5334,35641.0
2015-08-03 12:20:00,68.73,68.73,68.69,68.71,18662.0,57.5334,57.5334,57.4999,57.5166,18662.0
2015-08-03 12:25:00,68.71,68.73,68.7,68.72,14309.0,57.5166,57.5334,57.5082,57.525,14309.0
2015-08-03 12:30:00,68.72,68.72,68.58,68.62,41311.0,57.525,57.525,57.4078,57.4413,41311.0
2015-08-03 12:35:00,68.62,68.62,68.56,68.58,20635.0,57.4413,57.4413,57.3911,57.4078,20635.0
2015-08-03 12:40:00,68.57,68.57,68.54,68.56,25885.0,57.3994,57.3994,57.3743,57.3911,25885.0
2015-08-03 12:45:00,68.57,68.57,68.46,68.46,40593.0,57.3994,57.3994,57.3073,57.3073,40593.0
2015-08-03 12:50:00,68.46,68.51,68.44,68.48,27674.0,57.3073,57.3492,57.2906,57.3241,27674.0
2015-08-03 12:55:00,68.48,68.48,68.41,68.41,50215.0,57.3241,57.3241,57.2655,57.2655,50215.0
2015-08-03 13:00:00,68.41,68.43,68.38,68.43,27273.0,57.2655,57.2822,57.2404,57.2822,27273.0
2015-08-03 13:05:00,68.43,68.45,68.34,68.34,19979.0,57.2822,57.299,57.2069,57.2069,19979.0
2015-08-03 13:10:00,68.34,68.4,68.34,68.37,22337.0,57.2069,57.2571,57.2069,57.232,22337.0
2015-08-03 13:15:00,68.37,68.38,68.34,68.34,21969.0,57.232,57.2404,57.2069,57.2069,21969.0
2015-08-03 13:20:00,68.34,68.42,68.34,68.4,41074.0,57.2069,57.2739,57.2069,57.2571,41074.0
2015-08-03 13:25:00,68.4,68.46,68.37,68.44,24834.0,57.2571,57.3073,57.232,57.2906,24834.0
2015-08-03 13:30:00,68.44,68.46,68.41,68.46,17552.0,57.2906,57.3073,57.2655,57.3073,17552.0
2015-08-03 13:35:00,68.46,68.51,68.44,68.47,32246.0,57.3073,57.3492,57.2906,57.3157,32246.0
2015-08-03 13:40:00,68.47,68.51,68.47,68.49,28854.0,57.3157,57.3492,57.3157,57.3325,28854.0
2015-08-03 13:45:00,68.5,68.54,68.46,68.54,46907.0,57.3408,57.3743,57.3073,57.3743,46907.0
2015-08-03 13:50:00,68.55,68.63,68.54,68.63,41378.0,57.3827,57.4496,57.3743,57.4496,41378.0
2015-08-03 13:55:00,68.62,68.64,68.52,68.53,35022.0,57.4413,57.458,57.3576,57.3659,35022.0
2015-08-03 14:00:00,68.53,68.53,68.46,68.5,29874.0,57.3659,57.3659,57.3073,57.3408,29874.0
2015-08-03 14:05:00,68.49,68.5,68.45,68.47,31246.0,57.3325,57.3408,57.299,57.3157,31246.0
2015-08-03 14:10:00,68.48,68.49,68.39,68.39,31923.0,57.3241,57.3325,57.2487,57.2487,31923.0
2015-08-03 14:15:00,68.39,68.41,68.34,68.34,43260.0,57.2487,57.2655,57.2069,57.2069,43260.0
2015-08-03 14:20:00,68.35,68.38,68.32,68.38,22605.0,57.2153,57.2404,57.1901,57.2404,22605.0
2015-08-03 14:25:00,68.37,68.41,68.36,68.41,75655.0,57.232,57.2655,57.2236,57.2655,75655.0
2015-08-03 14:30:00,68.41,68.46,68.4,68.44,77643.0,57.2655,57.3073,57.2571,57.2906,77643.0
2015-08-03 14:35:00,68.45,68.55,68.43,68.55,55057.0,57.299,57.3827,57.2822,57.3827,55057.0
2015-08-03 14:40:00,68.54,68.59,68.54,68.59,46525.0,57.3743,57.4162,57.3743,57.4162,46525.0
2015-08-03 14:45:00,68.59,68.61,68.52,68.54,62331.0,57.4162,57.4329,57.3576,57.3743,62331.0
2015-08-03 14:50:00,68.54,68.58,68.51,68.53,40200.0,57.3743,57.4078,57.3492,57.3659,40200.0
2015-08-03 14:55:00,68.53,68.55,68.46,68.52,45128.0,57.3659,57.3827,57.3073,57.3576,45128.0
2015-08-03 15:00:00,68.52,68.56,68.51,68.55,44246.0,57.3576,57.3911,57.3492,57.3827,44246.0
2015-08-03 15:05:00,68.56,68.6,68.55,68.57,56936.0,57.3911,57.4245,57.3827,57.3994,56936.0
2015-08-03 15:10:00,68.57,68.59,68.54,68.59,36736.0,57.3994,57.4162,57.3743,57.4162,36736.0
2015-08-03 15:15:00,68.59,68.63,68.57,68.62,39622.0,57.4162,57.4496,57.3994,57.4413,39622.0
2015-08-03 15:20:00,68.62,68.65,68.6,68.64,32566.0,57.4413,57.4664,57.4245,57.458,32566.0
2015-08-03 15:25:00,68.64,68.65,68.59,68.64,40077.0,57.458,57.4664,57.4162,57.458,40077.0
2015-08-03 15:30:00,68.64,68.69,68.62,68.65,58239.0,57.458,57.4999,57.4413,57.4664,58239.0
2015-08-03 15:35:00,68.65,68.78,68.64,68.76,67280.0,57.4664,57.5752,57.458,57.5585,67280.0
2015-08-03 15:40:00,68.77,68.87,68.74,68.86,68834.0,57.5668,57.6505,57.5417,57.6422,68834.0
2015-08-03 15:45:00,68.85,68.86,68.78,68.8,105928.0,57.6338,57.6422,57.5752,57.592,105928.0
2015-08-03 15:50:00,68.8,68.81,68.77,68.78,144298.0,57.592,57.6003,57.5668,57.5752,144298.0
2015-08-03 15:55:00,68.78,68.92,68.76,68.84,461490.0,57.5752,57.6924,57.5585,57.6254,461490.0
2015-08-04 09:30:00,69.11,69.11,68.82,68.85,90461.0,57.8515,57.8515,57.6087,57.6338,90461.0
2015-08-04 09:35:00,68.85,68.98,68.84,68.84,51281.0,57.6338,57.7426,57.6254,57.6254,51281.0
2015-08-04 09:40:00,68.84,68.95,68.78,68.88,27904.0,57.6254,57.7175,57.5752,57.6589,27904.0
2015-08-04 09:45:00,68.88,69.03,68.88,69.03,65090.0,57.6589,57.7845,57.6589,57.7845,65090.0
2015-08-04 09:50:00,69.02,69.12,68.98,69.09,37991.0,57.7761,57.8598,57.7426,57.8347,37991.0
2015-08-04 09:55:00,69.11,69.21,69.09,69.16,24716.0,57.8515,57.9352,57.8347,57.8933,24716.0
2015-08-04 10:00:00,69.16,69.26,69.13,69.22,45465.0,57.8933,57.977,57.8682,57.9435,45465.0
2015-08-04 10:05:00,69.22,69.32,69.2,69.24,60520.0,57.9435,58.0272,57.9268,57.9603,60520.0
2015-08-04 10:10:00,69.23,69.33,69.18,69.31,30089.0,57.9519,58.0356,57.91,58.0189,30089.0
2015-08-04 10:15:00,69.3,69.44,69.28,69.42,41290.0,58.0105,58.1277,57.9938,58.111,41290.0
2015-08-04 10:20:00,69.41,69.44,69.39,69.42,28023.0,58.1026,58.1277,58.0858,58.111,28023.0
2015-08-04 10:25:00,69.43,69.57,69.4,69.5,135062.0,58.1193,58.2365,58.0942,58.1779,135062.0
2015-08-04 10:30:00,69.52,69.66,69.5,69.64,47235.0,58.1947,58.3119,58.1779,58.2951,47235.0
2015-08-04 10:35:00,69.64,69.67,69.56,69.6,19232.0,58.2951,58.3202,58.2281,58.2616,19232.0
2015-08-04 10:40:00,69.6,69.66,69.55,69.63,20880.0,58.2616,58.3119,58.2198,58.2867,20880.0
2015-08-04 10:45:00,69.62,69.72,69.61,69.7,27197.0,58.2784,58.3621,58.27,58.3453,27197.0
2015-08-04 10:50:00,69.7,69.77,69.67,69.77,64417.0,58.3453,58.4039,58.3202,58.4039,64417.0
2015-08-04 10:55:00,69.78,69.79,69.63,69.65,66395.0,58.4123,58.4207,58.2867,58.3035,66395.0
2015-08-04 11:00:00,69.65,69.76,69.63,69.74,18891.0,58.3035,58.3956,58.2867,58.3788,18891.0
2015-08-04 11:05:00,69.73,69.8,69.71,69.71,55622.0,58.3704,58.429,58.3537,58.3537,55622.0
2015-08-04 11:10:00,69.71,69.83,69.69,69.8,73289.0,58.3537,58.4542,58.337,58.429,73289.0
2015-08-04 11:15:00,69.8,69.84,69.73,69.75,31985.0,58.429,58.4625,58.3704,58.3872,31985.0
2015-08-04 11:20:00,69.74,69.77,69.7,69.75,19402.0,58.3788,58.4039,58.3453,58.3872,19402.0
2015-08-04 11:25:00,69.75,69.75,69.63,69.67,15413.0,58.3872,58.3872,58.2867,58.3202,15413.0
2015-08-04 11:30:00,69.66,69.66,69.58,69.61,23497.0,58.3119,58.3119,58.2449,58.27,23497.0
2015-08-04 11:35:00,69.61,69.69,69.6,69.67,24543.0,58.27,58.337,58.2616,58.3202,24543.0
2015-08-04 11:40:00,69.68,69.74,69.67,69.67,22809.0,58.3286,58.3788,58.3202,58.3202,22809.0
2015-08-04 11:45:00,69.65,69.71,69.6,69.61,33195.0,58.3035,58.3537,58.2616,58.27,33195.0
2015-08-04 11:50:00,69.62,69.62,69.55,69.56,18587.0,58.2784,58.2784,58.2198,58.2281,18587.0
2015-08-04 11:55:00,69.56,69.64,69.56,69.63,14931.0,58.2281,58.2951,58.2281,58.2867,14931.0
2015-08-04 12:00:00,69.62,69.66,69.61,69.65,14644.0,58.2784,58.3119,58.27,58.3035,14644.0
2015-08-04 12:05:00,69.65,69.68,69.64,69.67,18005.0,58.3035,58.3286,58.2951,58.3202,18005.0
2015-08-04 12:10:00,69.68,69.69,69.66,69.67,13767.0,58.3286,58.337,58.3119,58.3202,13767.0
2015-08-04 12:15:00,69.68,69.68,69.6,69.6,28048.0,58.3286,58.3286,58.2616,58.2616,28048.0
2015-08-04 12:20:00,69.6,69.6,69.56,69.56,13492.0,58.2616,58.2616,58.2281,58.2281,13492.0
2015-08-04 12:25:00,69.56,69.6,69.52,69.54,22144.0,58.2281,58.2616,58.1947,58.2114,22144.0
2015-08-04 12:30:00,69.53,69.53,69.5,69.53,8257.0,58.203,58.203,58.1779,58.203,8257.0
2015-08-04 12:35:00,69.52,69.53,69.45,69.45,17854.0,58.1947,58.203,58.1361,58.1361,17854.0
2015-08-04 12:40:00,69.45,69.46,69.39,69.41,15380.0,58.1361,58.1444,58.0858,58.1026,15380.0
2015-08-04 12:45:00,69.39,69.49,69.39,69.49,19204.0,58.0858,58.1695,58.0858,58.1695,19204.0
2015-08-04 12:50:00,69.49,69.5,69.44,69.46,13444.0,58.1695,58.1779,58.1277,58.1444,13444.0
2015-08-04 12:55:00,69.45,69.46,69.37,69.37,12738.0,58.1361,58.1444,58.0691,58.0691,12738.0
2015-08-04 13:00:00,69.37,69.41,69.34,69.38,11832.0,58.0691,58.1026,58.044,58.0775,11832.0
2015-08-04 13:05:00,69.38,69.44,69.34,69.43,10746.0,58.0775,58.1277,58.044,58.1193,10746.0
2015-08-04 13:10:00,69.44,69.44,69.39,69.41,6474.0,58.1277,58.1277,58.0858,58.1026,6474.0
2015-08-04 13:15:00,69.41,69.5,69.41,69.47,12374.0,58.1026,58.1779,58.1026,58.1528,12374.0
2015-08-04 13:20:00,69.47,69.51,69.46,69.47,8517.0,58.1528,58.1863,58.1444,58.1528,8517.0
2015-08-04 13:25:00,69.48,69.51,69.46,69.46,10934.0,58.1612,58.1863,58.1444,58.1444,10934.0
2015-08-04 13:30:00,69.47,69.52,69.47,69.52,18971.0,58.1528,58.1947,58.1528,58.1947,18971.0
2015-08-04 13:35:00,69.52,69.53,69.48,69.52,15648.0,58.1947,58.203,58.1612,58.1947,15648.0
2015-08-04 13:40:00,69.52,69.52,69.43,69.45,14947.0,58.1947,58.1947,58.1193,58.1361,14947.0
2015-08-04 13:45:00,69.46,69.5,69.38,69.39,26021.0,58.1444,58.1779,58.0775,58.0858,26021.0
2015-08-04 13:50:00,69.39,69.39,69.31,69.33,17688.0,58.0858,58.0858,58.0189,58.0356,17688.0
2015-08-04 13:55:00,69.33,69.39,69.33,69.39,36628.0,58.0356,58.0858,58.0356,58.0858,36628.0
2015-08-04 14:00:00,69.38,69.4,69.35,69.35,32618.0,58.0775,58.0942,58.0524,58.0524,32618.0
2015-08-04 14:05:00,69.36,69.38,69.27,69.27,27288.0,58.0607,58.0775,57.9854,57.9854,27288.0
2015-08-04 14:10:00,69.26,69.27,69.15,69.2,38130.0,57.977,57.9854,57.8849,57.9268,38130.0
2015-08-04 14:15:00,69.2,69.3,69.19,69.3,14260.0,57.9268,58.0105,57.9184,58.0105,14260.0
2015-08-04 14:20:00,69.31,69.31,69.23,69.23,35215.0,58.0189,58.0189,57.9519,57.9519,35215.0
2015-08-04 14:25:00,69.23,69.26,69.22,69.23,8714.0,57.9519,57.977,57.9435,57.9519,8714.0
2015-08-04 14:30:00,69.23,69.28,69.21,69.26,9717.0,57.9519,57.9938,57.9352,57.977,9717.0
2015-08-04 14:35:00,69.26,69.38,69.25,69.38,18013.0,57.977,58.0775,57.9686,58.0775,18013.0
2015-08-04 14:40:00,69.38,69.43,69.31,69.39,24653.0,58.0775,58.1193,58.0189,58.0858,24653.0
2015-08-04 14:45:00,69.39,69.51,69.38,69.51,99261.0,58.0858,58.1863,58.0775,58.1863,99261.0
2015-08-04 14:50:00,69.5,69.5,69.42,69.42,19942.0,58.1779,58.1779,58.111,58.111,19942.0
2015-08-04 14:55:00,69.43,69.45,69.39,69.45,25780.0,58.1193,58.1361,58.0858,58.1361,25780.0
2015-08-04 15:00:00,69.45,69.48,69.42,69.43,26145.0,58.1361,58.1612,58.111,58.1193,26145.0
2015-08-04 15:05:00,69.42,69.47,69.39,69.42,22771.0,58.111,58.1528,58.0858,58.111,22771.0
2015-08-04 15:10:00,69.42,69.43,69.36,69.38,23655.0,58.111,58.1193,58.0607,58.0775,23655.0
2015-08-04 15:15:00,69.39,69.43,69.34,69.35,34835.0,58.0858,58.1193,58.044,58.0524,34835.0
2015-08-04 15:20:00,69.36,69.36,69.28,69.33,31662.0,58.0607,58.0607,57.9938,58.0356,31662.0
2015-08-04 15:25:00,69.34,69.36,69.32,69.34,25518.0,58.044,58.0607,58.0272,58.044,25518.0
2015-08-04 15:30:00,69.34,69.43,69.33,69.37,40859.0,58.044,58.1193,58.0356,58.0691,40859.0
2015-08-04 15:35:00,69.37,69.44,69.36,69.4,48142.0,58.0691,58.1277,58.0607,58.0942,48142.0
2015-08-04 15:40:00,69.39,69.39,69.3,69.36,42171.0,58.0858,58.0858,58.0105,58.0607,42171.0
2015-08-04 15:45:00,69.35,69.36,69.31,69.32,59529.0,58.0524,58.0607,58.0189,58.0272,59529.0
2015-08-04 15:50:00,69.32,69.33,69.29,69.31,62975.0,58.0272,58.0356,58.0021,58.0189,62975.0
2015-08-04 15:55:00,69.3,69.4,69.25,69.36,171860.0,58.0105,58.0942,57.9686,58.0607,171860.0
2015-08-05 09:30:00,69.92,69.99,69.74,69.84,132389.0,58.5295,58.5881,58.3788,58.4625,132389.0
2015-08-05 09:35:00,69.81,70.05,69.73,69.89,113240.0,58.4374,58.6383,58.3704,58.5044,113240.0
2015-08-05 09:40:00,69.89,69.95,69.69,69.79,140020.0,58.5044,58.5546,58.337,58.4207,140020.0
2015-08-05 09:45:00,69.79,70.02,69.77,70.0,35423.0,58.4207,58.6132,58.4039,58.5965,35423.0
2015-08-05 09:50:00,70.02,70.02,69.86,70.02,27181.0,58.6132,58.6132,58.4793,58.6132,27181.0
2015-08-05 09:55:00,70.02,70.02,69.72,69.79,31561.0,58.6132,58.6132,58.3621,58.4207,31561.0
2015-08-05 10:00:00,69.8,69.82,69.69,69.81,25299.0,58.429,58.4458,58.337,58.4374,25299.0
2015-08-05 10:05:00,69.83,69.86,69.8,69.85,17640.0,58.4542,58.4793,58.429,58.4709,17640.0
2015-08-05 10:10:00,69.84,69.93,69.8,69.91,31431.0,58.4625,58.5379,58.429,58.5211,31431.0
2015-08-05 10:15:00,69.92,69.95,69.79,69.82,74085.0,58.5295,58.5546,58.4207,58.4458,74085.0
2015-08-05 10:20:00,69.81,69.82,69.76,69.78,19877.0,58.4374,58.4458,58.3956,58.4123,19877.0
2015-08-05 10:25:00,69.79,69.89,69.79,69.83,22494.0,58.4207,58.5044,58.4207,58.4542,22494.0
2015-08-05 10:30:00,69.84,69.88,69.76,69.78,32494.0,58.4625,58.496,58.3956,58.4123,32494.0
2015-08-05 10:35:00,69.77,69.84,69.76,69.82,30121.0,58.4039,58.4625,58.3956,58.4458,30121.0
2015-08-05 10:40:00,69.84,69.85,69.81,69.82,37505.0,58.4625,58.4709,58.4374,58.4458,37505.0
2015-08-05 10:45:00,69.82,69.84,69.74,69.8,82287.0,58.4458,58.4625,58.3788,58.429,82287.0
2015-08-05 10:50:00,69.81,69.87,69.81,69.86,33250.0,58.4374,58.4876,58.4374,58.4793,33250.0
2015-08-05 10:55:00,69.85,69.92,69.85,69.91,22059.0,58.4709,58.5295,58.4709,58.5211,22059.0
2015-08-05 11:00:00,69.91,69.99,69.91,69.92,29147.0,58.5211,58.5881,58.5211,58.5295,29147.0
2015-08-05 11:05:00,69.92,69.94,69.85,69.86,40394.0,58.5295,58.5462,58.4709,58.4793,40394.0
2015-08-05 11:10:00,69.86,69.91,69.85,69.9,24583.0,58.4793,58.5211,58.4709,58.5128,24583.0
2015-08-05 11:15:00,69.9,69.97,69.9,69.96,23194.0,58.5128,58.5714,58.5128,58.563,23194.0
2015-08-05 11:20:00,69.96,70.07,69.96,70.02,63570.0,58.563,58.6551,58.563,58.6132,63570.0
2015-08-05 11:25:00,70.02,70.04,69.98,70.0,41080.0,58.6132,58.6299,58.5797,58.5965,41080.0
2015-08-05 11:30:00,70.0,70.1,69.98,70.09,20520.0,58.5965,58.6802,58.5797,58.6718,20520.0
2015-08-05 11:35:00,70.09,70.1,69.97,69.98,20732.0,58.6718,58.6802,58.5714,58.5797,20732.0
2015-08-05 11:40:00,69.97,70.02,69.96,70.01,17100.0,58.5714,58.6132,58.563,58.6048,17100.0
2015-08-05 11:45:00,70.0,70.09,69.99,70.06,91495.0,58.5965,58.6718,58.5881,58.6467,91495.0
2015-08-05 11:50:00,70.06,70.07,70.0,70.0,39660.0,58.6467,58.6551,58.5965,58.5965,39660.0
2015-08-05 11:55:00,70.0,70.05,69.91,69.99,75744.0,58.5965,58.6383,58.5211,58.5881,75744.0
2015-08-05 12:00:00,69.98,70.0,69.87,69.9,24059.0,58.5797,58.5965,58.4876,58.5128,24059.0
2015-08-05 12:05:00,69.91,69.95,69.88,69.9,12063.0,58.5211,58.5546,58.496,58.5128,12063.0
2015-08-05 12:10:00,69.89,69.89,69.85,69.89,10035.0,58.5044,58.5044,58.4709,58.5044,10035.0
2015-08-05 12:15:00,69.88,69.95,69.87,69.92,108701.0,58.496,58.5546,58.4876,58.5295,108701.0
2015-08-05 12:20:00,69.91,69.92,69.76,69.76,39837.0,58.5211,58.5295,58.3956,58.3956,39837.0
2015-08-05 12:25:00,69.76,69.76,69.62,69.68,43530.0,58.3956,58.3956,58.2784,58.3286,43530.0
2015-08-05 12:30:00,69.68,69.69,69.6,69.62,30647.0,58.3286,58.337,58.2616,58.2784,30647.0
2015-08-05 12:35:00,69.62,69.69,69.61,69.66,21871.0,58.2784,58.337,58.27,58.3119,21871.0
2015-08-05 12:40:00,69.67,69.7,69.56,69.59,130296.0,58.3202,58.3453,58.2281,58.2533,130296.0
2015-08-05 12:45:00,69.58,69.6,69.52,69.6,29811.0,58.2449,58.2616,58.1947,58.2616,29811.0
2015-08-05 12:50:00,69.6,69.62,69.56,69.6,17180.0,58.2616,58.2784,58.2281,58.2616,17180.0
2015-08-05 12:55:00,69.6,69.72,69.6,69.69,25086.0,58.2616,58.3621,58.2616,58.337,25086.0
2015-08-05 13:00:00,69.69,69.7,69.64,69.67,16835.0,58.337,58.3453,58.2951,58.3202,16835.0
2015-08-05 13:05:00,69.66,69.67,69.63,69.67,15800.0,58.3119,58.3202,58.2867,58.3202,15800.0
2015-08-05 13:10:00,69.66,69.66,69.6,69.63,35353.0,58.3119,58.3119,58.2616,58.2867,35353.0
2015-08-05 13:15:00,69.63,69.64,69.52,69.55,29552.0,58.2867,58.2951,58.1947,58.2198,29552.0
2015-08-05 13:20:00,69.55,69.64,69.54,69.64,24270.0,58.2198,58.2951,58.2114,58.2951,24270.0
2015-08-05 13:25:00,69.64,69.69,69.61,69.69,16141.0,58.2951,58.337,58.27,58.337,16141.0
2015-08-05 13:30:00,69.69,69.7,69.62,69.67,17300.0,58.337,58.3453,58.2784,58.3202,17300.0
2015-08-05 13:35:00,69.68,69.75,69.68,69.74,19767.0,58.3286,58.3872,58.3286,58.3788,19767.0
2015-08-05 13:40:00,69.75,69.86,69.73,69.82,41665.0,58.3872,58.4793,58.3704,58.4458,41665.0
2015-08-05 13:45:00,69.82,69.86,69.8,69.85,21391.0,58.4458,58.4793,58.429,58.4709,21391.0
2015-08-05 13:50:00,69.86,69.87,69.78,69.81,52097.0,58.4793,58.4876,58.4123,58.4374,52097.0
2015-08-05 13:55:00,69.8,69.95,69.8,69.94,39648.0,58.429,58.5546,58.429,58.5462,39648.0
2015-08-05 14:00:00,69.94,70.01,69.92,69.97,61476.0,58.5462,58.6048,58.5295,58.5714,61476.0
2015-08-05 14:05:00,69.97,70.04,69.97,69.99,21140.0,58.5714,58.6299,58.5714,58.5881,21140.0
2015-08-05 14:10:00,70.01,70.09,69.98,70.09,29723.0,58.6048,58.6718,58.5797,58.6718,29723.0
2015-08-05 14:15:00,70.08,70.09,70.03,70.07,27316.0,58.6634,58.6718,58.6216,58.6551,27316.0
2015-08-05 14:20:00,70.08,70.13,70.07,70.1,30934.0,58.6634,58.7053,58.6551,58.6802,30934.0
2015-08-05 14:25:00,70.1,70.13,70.07,70.12,23257.0,58.6802,58.7053,58.6551,58.6969,23257.0
2015-08-05 14:30:00,70.13,70.14,70.1,70.12,20681.0,58.7053,58.7137,58.6802,58.6969,20681.0
2015-08-05 14:35:00,70.12,70.12,70.06,70.08,17016.0,58.6969,58.6969,58.6467,58.6634,17016.0
2015-08-05 14:40:00,70.07,70.07,69.98,70.03,51346.0,58.6551,58.6551,58.5797,58.6216,51346.0
2015-08-05 14:45:00,70.03,70.04,69.99,70.03,41915.0,58.6216,58.6299,58.5881,58.6216,41915.0
2015-08-05 14:50:00,70.03,70.04,69.99,70.0,27096.0,58.6216,58.6299,58.5881,58.5965,27096.0
2015-08-05 14:55:00,70.01,70.04,69.98,70.03,55884.0,58.6048,58.6299,58.5797,58.6216,55884.0
2015-08-05 15:00:00,70.04,70.1,70.03,70.08,43732.0,58.6299,58.6802,58.6216,58.6634,43732.0
2015-08-05 15:05:00,70.09,70.15,70.09,70.13,30065.0,58.6718,58.722,58.6718,58.7053,30065.0
2015-08-05 15:10:00,70.12,70.21,70.12,70.17,74003.0,58.6969,58.7723,58.6969,58.7388,74003.0
2015-08-05 15:15:00,70.16,70.17,70.06,70.08,86970.0,58.7304,58.7388,58.6467,58.6634,86970.0
2015-08-05 15:20:00,70.07,70.13,70.04,70.08,57603.0,58.6551,58.7053,58.6299,58.6634,57603.0
2015-08-05 15:25:00,70.09,70.15,70.05,70.09,79010.0,58.6718,58.722,58.6383,58.6718,79010.0
2015-08-05 15:30:00,70.08,70.08,69.98,69.98,62396.0,58.6634,58.6634,58.5797,58.5797,62396.0
2015-08-05 15:35:00,69.99,70.03,69.98,70.01,36557.0,58.5881,58.6216,58.5797,58.6048,36557.0
2015-08-05 15:40:00,70.01,70.05,69.97,70.01,54284.0,58.6048,58.6383,58.5714,58.6048,54284.0
2015-08-05 15:45:00,70.0,70.01,69.97,69.99,63946.0,58.5965,58.6048,58.5714,58.5881,63946.0
2015-08-05 15:50:00,69.99,70.01,69.97,70.0,73567.0,58.5881,58.6048,58.5714,58.5965,73567.0
2015-08-05 15:55:00,70.0,70.0,69.95,69.95,181304.0,58.5965,58.5965,58.5546,58.5546,181304.0
2015-08-06 09:30:00,69.94,70.1,69.86,69.99,92517.0,58.5462,58.6802,58.4793,58.5881,92517.0
2015-08-06 09:35:00,69.99,70.0,69.5,69.59,54627.0,58.5881,58.5965,58.1779,58.2533,54627.0
2015-08-06 09:40:00,69.57,69.7,69.54,69.66,48205.0,58.2365,58.3453,58.2114,58.3119,48205.0
2015-08-06 09:45:00,69.66,69.93,69.64,69.93,134452.0,58.3119,58.5379,58.2951,58.5379,134452.0
2015-08-06 09:50:00,69.9,69.92,69.8,69.81,57097.0,58.5128,58.5295,58.429,58.4374,57097.0
2015-08-06 09:55:00,69.8,69.81,69.67,69.69,60067.0,58.429,58.4374,58.3202,58.337,60067.0
2015-08-06 10:00:00,69.69,69.7,69.55,69.58,52739.0,58.337,58.3453,58.2198,58.2449,52739.0
2015-08-06 10:05:00,69.58,69.78,69.57,69.77,47463.0,58.2449,58.4123,58.2365,58.4039,47463.0
2015-08-06 10:10:00,69.76,69.89,69.75,69.82,48186.0,58.3956,58.5044,58.3872,58.4458,48186.0
2015-08-06 10:15:00,69.81,69.85,69.72,69.76,68405.0,58.4374,58.4709,58.3621,58.3956,68405.0
2015-08-06 10:20:00,69.77,69.77,69.64,69.7,39010.0,58.4039,58.4039,58.2951,58.3453,39010.0
2015-08-06 10:25:00,69.7,69.77,69.67,69.76,50867.0,58.3453,58.4039,58.3202,58.3956,50867.0
2015-08-06 10:30:00,69.75,69.75,69.64,69.71,46975.0,58.3872,58.3872,58.2951,58.3537,46975.0
2015-08-06 10:35:00,69.7,69.75,69.67,69.75,28659.0,58.3453,58.3872,58.3202,58.3872,28659.0
2015-08-06 10:40:00,69.75,69.81,69.7,69.75,30555.0,58.3872,58.4374,58.3453,58.3872,30555.0
2015-08-06 10:45:00,69.75,69.76,69.63,69.67,31897.0,58.3872,58.3956,58.2867,58.3202,31897.0
2015-08-06 10:50:00,69.68,69.7,69.6,69.64,24160.0,58.3286,58.3453,58.2616,58.2951,24160.0
2015-08-06 10:55:00,69.65,69.73,69.61,69.73,42674.0,58.3035,58.3704,58.27,58.3704,42674.0
2015-08-06 11:00:00,69.72,69.73,69.64,69.64,33969.0,58.3621,58.3704,58.2951,58.2951,33969.0
2015-08-06 11:05:00,69.64,69.66,69.56,69.59,89244.0,58.2951,58.3119,58.2281,58.2533,89244.0
2015-08-06 11:10:00,69.59,69.6,69.52,69.57,42599.0,58.2533,58.2616,58.1947,58.2365,42599.0
2015-08-06 11:15:00,69.56,69.64,69.56,69.59,86587.0,58.2281,58.2951,58.2281,58.2533,86587.0
2015-08-06 11:20:00,69.59,69.62,69.58,69.61,51454.0,58.2533,58.2784,58.2449,58.27,51454.0
2015-08-06 11:25:00,69.62,69.62,69.55,69.58,89123.0,58.2784,58.2784,58.2198,58.2449,89123.0
2015-08-06 11:30:00,69.57,69.58,69.42,69.44,67177.0,58.2365,58.2449,58.111,58.1277,67177.0
2015-08-06 11:35:00,69.43,69.46,69.4,69.41,39850.0,58.1193,58.1444,58.0942,58.1026,39850.0
2015-08-06 11:40:00,69.4,69.47,69.39,69.45,45349.0,58.0942,58.1528,58.0858,58.1361,45349.0
2015-08-06 11:45:00,69.45,69.51,69.41,69.5,67630.0,58.1361,58.1863,58.1026,58.1779,67630.0
2015-08-06 11:50:00,69.51,69.53,69.48,69.48,57217.0,58.1863,58.203,58.1612,58.1612,57217.0
2015-08-06 11:55:00,69.48,69.54,69.28,69.3,79537.0,58.1612,58.2114,57.9938,58.0105,79537.0
2015-08-06 12:00:00,69.29,69.38,69.27,69.36,46631.0,58.0021,58.0775,57.9854,58.0607,46631.0
2015-08-06 12:05:00,69.36,69.42,69.35,69.41,34424.0,58.0607,58.111,58.0524,58.1026,34424.0
2015-08-06 12:10:00,69.41,69.41,69.26,69.3,58396.0,58.1026,58.1026,57.977,58.0105,58396.0
2015-08-06 12:15:00,69.3,69.31,69.22,69.23,40549.0,58.0105,58.0189,57.9435,57.9519,40549.0
2015-08-06 12:20:00,69.24,69.24,69.12,69.23,139372.0,57.9603,57.9603,57.8598,57.9519,139372.0
2015-08-06 12:25:00,69.22,69.3,69.2,69.27,25096.0,57.9435,58.0105,57.9268,57.9854,25096.0
2015-08-06 12:30:00,69.26,69.29,69.22,69.22,23873.0,57.977,58.0021,57.9435,57.9435,23873.0
2015-08-06 12:35:00,69.22,69.22,69.1,69.15,39364.0,57.9435,57.9435,57.8431,57.8849,39364.0
2015-08-06 12:40:00,69.15,69.2,69.13,69.17,28600.0,57.8849,57.9268,57.8682,57.9017,28600.0
2015-08-06 12:45:00,69.17,69.25,69.16,69.24,32736.0,57.9017,57.9686,57.8933,57.9603,32736.0
2015-08-06 12:50:00,69.24,69.34,69.24,69.31,27392.0,57.9603,58.044,57.9603,58.0189,27392.0
2015-08-06 12:55:00,69.31,69.36,69.29,69.3,33494.0,58.0189,58.0607,58.0021,58.0105,33494.0
2015-08-06 13:00:00,69.29,69.31,69.24,69.26,29006.0,58.0021,58.0189,57.9603,57.977,29006.0
2015-08-06 13:05:00,69.26,69.28,69.23,69.27,24860.0,57.977,57.9938,57.9519,57.9854,24860.0
2015-08-06 13:10:00,69.27,69.33,69.25,69.33,25946.0,57.9854,58.0356,57.9686,58.0356,25946.0
2015-08-06 13:15:00,69.34,69.38,69.31,69.36,45027.0,58.044,58.0775,58.0189,58.0607,45027.0
2015-08-06 13:20:00,69.36,69.42,69.34,69.41,35046.0,58.0607,58.111,58.044,58.1026,35046.0
2015-08-06 13:25:00,69.41,69.44,69.39,69.44,36965.0,58.1026,58.1277,58.0858,58.1277,36965.0
2015-08-06 13:30:00,69.44,69.45,69.37,69.38,33824.0,58.1277,58.1361,58.0691,58.0775,33824.0
2015-08-06 13:35:00,69.37,69.4,69.29,69.3,39248.0,58.0691,58.0942,58.0021,58.0105,39248.0
2015-08-06 13:40:00,69.3,69.33,69.27,69.33,26725.0,58.0105,58.0356,57.9854,58.0356,26725.0
2015-08-06 13:45:00,69.32,69.4,69.32,69.39,30950.0,58.0272,58.0942,58.0272,58.0858,30950.0
2015-08-06 13:50:00,69.39,69.43,69.36,69.4,34797.0,58.0858,58.1193,58.0607,58.0942,34797.0
2015-08-06 13:55:00,69.4,69.4,69.28,69.29,83290.0,58.0942,58.0942,57.9938,58.0021,83290.0
2015-08-06 14:00:00,69.28,69.3,69.21,69.22,37231.0,57.9938,58.0105,57.9352,57.9435,37231.0
2015-08-06 14:05:00,69.22,69.26,69.2,69.24,35142.0,57.9435,57.977,57.9268,57.9603,35142.0
2015-08-06 14:10:00,69.24,69.27,69.2,69.27,26581.0,57.9603,57.9854,57.9268,57.9854,26581.0
2015-08-06 14:15:00,69.28,69.31,69.27,69.3,39070.0,57.9938,58.0189,57.9854,58.0105,39070.0
2015-08-06 14:20:00,69.3,69.36,69.29,69.35,38374.0,58.0105,58.0607,58.0021,58.0524,38374.0
2015-08-06 14:25:00,69.35,69.38,69.34,69.38,31151.0,58.0524,58.0775,58.044,58.0775,31151.0
2015-08-06 14:30:00,69.38,69.45,69.37,69.37,68484.0,58.0775,58.1361,58.0691,58.0691,68484.0
2015-08-06 14:35:00,69.38,69.39,69.35,69.37,26741.0,58.0775,58.0858,58.0524,58.0691,26741.0
2015-08-06 14:40:00,69.37,69.38,69.35,69.38,41939.0,58.0691,58.0775,58.0524,58.0775,41939.0
2015-08-06 14:45:00,69.38,69.39,69.36,69.38,38004.0,58.0775,58.0858,58.0607,58.0775,38004.0
2015-08-06 14:50:00,69.39,69.39,69.34,69.34,42958.0,58.0858,58.0858,58.044,58.044,42958.0
2015-08-06 14:55:00,69.35,69.35,69.26,69.3,67610.0,58.0524,58.0524,57.977,58.0105,67610.0
2015-08-06 15:00:00,69.31,69.32,69.28,69.3,41508.0,58.0189,58.0272,57.9938,58.0105,41508.0
2015-08-06 15:05:00,69.29,69.3,69.24,69.25,47385.0,58.0021,58.0105,57.9603,57.9686,47385.0
2015-08-06 15:10:00,69.26,69.34,69.25,69.33,99948.0,57.977,58.044,57.9686,58.0356,99948.0
2015-08-06 15:15:00,69.33,69.39,69.31,69.38,50523.0,58.0356,58.0858,58.0189,58.0775,50523.0
2015-08-06 15:20:00,69.39,69.39,69.27,69.28,52149.0,58.0858,58.0858,57.9854,57.9938,52149.0
2015-08-06 15:25:00,69.29,69.3,69.26,69.28,49099.0,58.0021,58.0105,57.977,57.9938,49099.0
2015-08-06 15:30:00,69.28,69.31,69.24,69.29,78056.0,57.9938,58.0189,57.9603,58.0021,78056.0
2015-08-06 15:35:00,69.29,69.31,69.22,69.31,65618.0,58.0021,58.0189,57.9435,58.0189,65618.0
2015-08-06 15:40:00,69.31,69.36,69.29,69.36,88403.0,58.0189,58.0607,58.0021,58.0607,88403.0
2015-08-06 15:45:00,69.35,69.43,69.31,69.41,139602.0,58.0524,58.1193,58.0189,58.1026,139602.0
2015-08-06 15:50:00,69.4,69.41,69.36,69.37,93329.0,58.0942,58.1026,58.0607,58.0691,93329.0
2015-08-06 15:55:00,69.36,69.37,69.28,69.33,246796.0,58.0607,58.0691,57.9938,58.0356,246796.0
2015-08-07 09:30:00,69.3,69.34,69.05,69.1,60463.0,58.0105,58.044,57.8012,57.8431,60463.0
2015-08-07 09:35:00,69.07,69.14,69.01,69.07,19595.0,57.818,57.8766,57.7677,57.818,19595.0
2015-08-07 09:40:00,69.07,69.38,69.01,69.35,59410.0,57.818,58.0775,57.7677,58.0524,59410.0
2015-08-07 09:45:00,69.34,69.34,69.15,69.24,58620.0,58.044,58.044,57.8849,57.9603,58620.0
2015-08-07 09:50:00,69.24,69.32,69.17,69.32,50323.0,57.9603,58.0272,57.9017,58.0272,50323.0
2015-08-07 09:55:00,69.3,69.32,69.24,69.26,20045.0,58.0105,58.0272,57.9603,57.977,20045.0
2015-08-07 10:00:00,69.26,69.28,69.15,69.28,30969.0,57.977,57.9938,57.8849,57.9938,30969.0
2015-08-07 10:05:00,69.3,69.38,69.22,69.36,11218.0,58.0105,58.0775,57.9435,58.0607,11218.0
2015-08-07 10:10:00,69.37,69.41,69.34,69.34,16731.0,58.0691,58.1026,58.044,58.044,16731.0
2015-08-07 10:15:00,69.35,69.35,69.2,69.3,27541.0,58.0524,58.0524,57.9268,58.0105,27541.0
2015-08-07 10:20:00,69.3,69.31,69.1,69.1,24480.0,58.0105,58.0189,57.8431,57.8431,24480.0
2015-08-07 10:25:00,69.11,69.11,69.02,69.06,59741.0,57.8515,57.8515,57.7761,57.8096,59741.0
2015-08-07 10:30:00,69.07,69.12,69.02,69.11,29834.0,57.818,57.8598,57.7761,57.8515,29834.0
2015-08-07 10:35:00,69.11,69.32,69.1,69.31,30062.0,57.8515,58.0272,57.8431,58.0189,30062.0
2015-08-07 10:40:00,69.32,69.36,69.27,69.34,27172.0,58.0272,58.0607,57.9854,58.044,27172.0
2015-08-07 10:45:00,69.34,69.39,69.3,69.37,21841.0,58.044,58.0858,58.0105,58.0691,21841.0
2015-08-07 10:50:00,69.38,69.41,69.29,69.29,23291.0,58.0775,58.1026,58.0021,58.0021,23291.0
2015-08-07 10:55:00,69.29,69.39,69.25,69.28,43135.0,58.0021,58.0858,57.9686,57.9938,43135.0
2015-08-07 11:00:00,69.29,69.3,69.22,69.22,21832.0,58.0021,58.0105,57.9435,57.9435,21832.0
2015-08-07 11:05:00,69.22,69.24,69.15,69.17,44446.0,57.9435,57.9603,57.8849,57.9017,44446.0
2015-08-07 11:10:00,69.18,69.23,69.15,69.16,24001.0,57.91,57.9519,57.8849,57.8933,24001.0
2015-08-07 11:15:00,69.16,69.2,69.08,69.09,23300.0,57.8933,57.9268,57.8263,57.8347,23300.0
2015-08-07 11:20:00,69.09,69.14,69.07,69.12,16995.0,57.8347,57.8766,57.818,57.8598,16995.0
2015-08-07 11:25:00,69.12,69.21,69.1,69.18,108827.0,57.8598,57.9352,57.8431,57.91,108827.0
2015-08-07 11:30:00,69.19,69.19,69.13,69.18,136773.0,57.9184,57.9184,57.8682,57.91,136773.0
2015-08-07 11:35:00,69.18,69.18,69.09,69.1,42941.0,57.91,57.91,57.8347,57.8431,42941.0
2015-08-07 11:40:00,69.09,69.14,69.07,69.1,55518.0,57.8347,57.8766,57.818,57.8431,55518.0
2015-08-07 11:45:00,69.1,69.15,69.07,69.15,24424.0,57.8431,57.8849,57.818,57.8849,24424.0
2015-08-07 11:50:00,69.15,69.19,69.12,69.13,23611.0,57.8849,57.9184,57.8598,57.8682,23611.0
2015-08-07 11:55:00,69.14,69.19,69.11,69.16,41796.0,57.8766,57.9184,57.8515,57.8933,41796.0
2015-08-07 12:00:00,69.17,69.26,69.17,69.23,22663.0,57.9017,57.977,57.9017,57.9519,22663.0
2015-08-07 12:05:00,69.23,69.31,69.22,69.31,20653.0,57.9519,58.0189,57.9435,58.0189,20653.0
2015-08-07 12:10:00,69.31,69.33,69.23,69.23,24177.0,58.0189,58.0356,57.9519,57.9519,24177.0
2015-08-07 12:15:00,69.23,69.28,69.2,69.27,16360.0,57.9519,57.9938,57.9268,57.9854,16360.0
2015-08-07 12:20:00,69.27,69.27,69.18,69.26,15838.0,57.9854,57.9854,57.91,57.977,15838.0
2015-08-07 12:25:00,69.25,69.28,69.24,69.25,23182.0,57.9686,57.9938,57.9603,57.9686,23182.0
2015-08-07 12:30:00,69.24,69.25,69.18,69.19,23608.0,57.9603,57.9686,57.91,57.9184,23608.0
2015-08-07 12:35:00,69.18,69.21,69.12,69.21,54881.0,57.91,57.9352,57.8598,57.9352,54881.0
2015-08-07 12:40:00,69.22,69.23,69.18,69.19,17218.0,57.9435,57.9519,57.91,57.9184,17218.0
2015-08-07 12:45:00,69.19,69.2,69.16,69.17,14501.0,57.9184,57.9268,57.8933,57.9017,14501.0
2015-08-07 12:50:00,69.18,69.23,69.18,69.2,12120.0,57.91,57.9519,57.91,57.9268,12120.0
2015-08-07 12:55:00,69.2,69.21,69.12,69.16,20735.0,57.9268,57.9352,57.8598,57.8933,20735.0
2015-08-07 13:00:00,69.15,69.15,69.1,69.13,12534.0,57.8849,57.8849,57.8431,57.8682,12534.0
2015-08-07 13:05:00,69.12,69.14,69.08,69.09,16809.0,57.8598,57.8766,57.8263,57.8347,16809.0
2015-08-07 13:10:00,69.08,69.08,69.02,69.03,16891.0,57.8263,57.8263,57.7761,57.7845,16891.0
2015-08-07 13:15:00,69.03,69.07,69.01,69.05,20626.0,57.7845,57.818,57.7677,57.8012,20626.0
2015-08-07 13:20:00,69.04,69.05,68.97,68.99,31601.0,57.7929,57.8012,57.7343,57.751,31601.0
2015-08-07 13:25:00,68.99,69.0,68.95,68.98,16782.0,57.751,57.7594,57.7175,57.7426,16782.0
2015-08-07 13:30:00,68.97,69.1,68.96,69.08,41603.0,57.7343,57.8431,57.7259,57.8263,41603.0
2015-08-07 13:35:00,69.08,69.11,69.08,69.11,16802.0,57.8263,57.8515,57.8263,57.8515,16802.0
2015-08-07 13:40:00,69.11,69.16,69.1,69.1,40132.0,57.8515,57.8933,57.8431,57.8431,40132.0
2015-08-07 13:45:00,69.09,69.15,69.09,69.15,16329.0,57.8347,57.8849,57.8347,57.8849,16329.0
2015-08-07 13:50:00,69.15,69.15,69.09,69.09,13914.0,57.8849,57.8849,57.8347,57.8347,13914.0
2015-08-07 13:55:00,69.1,69.14,69.05,69.14,19729.0,57.8431,57.8766,57.8012,57.8766,19729.0
2015-08-07 14:00:00,69.13,69.13,69.09,69.12,19798.0,57.8682,57.8682,57.8347,57.8598,19798.0
2015-08-07 14:05:00,69.11,69.15,69.09,69.15,21824.0,57.8515,57.8849,57.8347,57.8849,21824.0
2015-08-07 14:10:00,69.14,69.25,69.14,69.24,65584.0,57.8766,57.9686,57.8766,57.9603,65584.0
2015-08-07 14:15:00,69.25,69.25,69.17,69.17,42440.0,57.9686,57.9686,57.9017,57.9017,42440.0
2015-08-07 14:20:00,69.17,69.22,69.14,69.2,19521.0,57.9017,57.9435,57.8766,57.9268,19521.0
2015-08-07 14:25:00,69.2,69.25,69.19,69.21,25767.0,57.9268,57.9686,57.9184,57.9352,25767.0
2015-08-07 14:30:00,69.22,69.22,69.19,69.2,42015.0,57.9435,57.9435,57.9184,57.9268,42015.0
2015-08-07 14:35:00,69.2,69.25,69.2,69.23,23981.0,57.9268,57.9686,57.9268,57.9519,23981.0
2015-08-07 14:40:00,69.23,69.25,69.16,69.25,25076.0,57.9519,57.9686,57.8933,57.9686,25076.0
2015-08-07 14:45:00,69.25,69.27,69.19,69.2,30565.0,57.9686,57.9854,57.9184,57.9268,30565.0
2015-08-07 14:50:00,69.2,69.31,69.2,69.28,33419.0,57.9268,58.0189,57.9268,57.9938,33419.0
2015-08-07 14:55:00,69.28,69.3,69.26,69.3,16632.0,57.9938,58.0105,57.977,58.0105,16632.0
2015-08-07 15:00:00,69.31,69.39,69.3,69.39,19308.0,58.0189,58.0858,58.0105,58.0858,19308.0
2015-08-07 15:05:00,69.38,69.39,69.29,69.34,39834.0,58.0775,58.0858,58.0021,58.044,39834.0
2015-08-07 15:10:00,69.34,69.35,69.28,69.33,36836.0,58.044,58.0524,57.9938,58.0356,36836.0
2015-08-07 15:15:00,69.34,69.36,69.31,69.33,63344.0,58.044,58.0607,58.0189,58.0356,63344.0
2015-08-07 15:20:00,69.34,69.5,69.34,69.49,69638.0,58.044,58.1779,58.044,58.1695,69638.0
2015-08-07 15:25:00,69.49,69.63,69.48,69.57,86698.0,58.1695,58.2867,58.1612,58.2365,86698.0
2015-08-07 15:30:00,69.57,69.62,69.54,69.6,46901.0,58.2365,58.2784,58.2114,58.2616,46901.0
2015-08-07 15:35:00,69.6,69.6,69.56,69.58,26213.0,58.2616,58.2616,58.2281,58.2449,26213.0
2015-08-07 15:40:00,69.59,69.61,69.52,69.55,76864.0,58.2533,58.27,58.1947,58.2198,76864.0
2015-08-07 15:45:00,69.54,69.54,69.47,69.5,70732.0,58.2114,58.2114,58.1528,58.1779,70732.0
2015-08-07 15:50:00,69.51,69.55,69.49,69.5,56824.0,58.1863,58.2198,58.1695,58.1779,56824.0
2015-08-07 15:55:00,69.5,69.54,69.46,69.53,157951.0,58.1779,58.2114,58.1444,58.203,157951.0
2015-08-10 09:30:00,69.98,70.18,69.72,69.77,255606.0,58.5797,58.7471,58.3621,58.4039,255606.0
2015-08-10 09:35:00,69.73,70.0,69.73,69.89,64349.0,58.3704,58.5965,58.3704,58.5044,64349.0
2015-08-10 09:40:00,69.9,70.05,69.82,70.0,99725.0,58.5128,58.6383,58.4458,58.5965,99725.0
2015-08-10 09:45:00,70.0,70.02,69.92,69.95,69746.0,58.5965,58.6132,58.5295,58.5546,69746.0
2015-08-10 09:50:00,69.95,70.01,69.89,69.91,70379.0,58.5546,58.6048,58.5044,58.5211,70379.0
2015-08-10 09:55:00,69.92,69.92,69.85,69.86,46758.0,58.5295,58.5295,58.4709,58.4793,46758.0
2015-08-10 10:00:00,69.87,69.89,69.83,69.86,54572.0,58.4876,58.5044,58.4542,58.4793,54572.0
2015-08-10 10:05:00,69.86,69.88,69.82,69.87,46451.0,58.4793,58.496,58.4458,58.4876,46451.0
2015-08-10 10:10:00,69.87,69.89,69.85,69.87,106653.0,58.4876,58.5044,58.4709,58.4876,106653.0
2015-08-10 10:15:00,69.87,69.88,69.84,69.87,32371.0,58.4876,58.496,58.4625,58.4876,32371.0
2015-08-10 10:20:00,69.87,69.9,69.8,69.89,49125.0,58.4876,58.5128,58.429,58.5044,49125.0
2015-08-10 10:25:00,69.88,69.89,69.83,69.84,55403.0,58.496,58.5044,58.4542,58.4625,55403.0
2015-08-10 10:30:00,69.83,69.85,69.79,69.84,53408.0,58.4542,58.4709,58.4207,58.4625,53408.0
2015-08-10 10:35:00,69.83,69.83,69.75,69.78,38844.0,58.4542,58.4542,58.3872,58.4123,38844.0
2015-08-10 10:40:00,69.78,69.83,69.75,69.81,28208.0,58.4123,58.4542,58.3872,58.4374,28208.0
2015-08-10 10:45:00,69.8,69.81,69.75,69.76,40485.0,58.429,58.4374,58.3872,58.3956,40485.0
2015-08-10 10:50:00,69.76,69.76,69.69,69.75,108249.0,58.3956,58.3956,58.337,58.3872,108249.0
2015-08-10 10:55:00,69.75,69.85,69.74,69.83,50695.0,58.3872,58.4709,58.3788,58.4542,50695.0
2015-08-10 11:00:00,69.83,69.84,69.78,69.83,43499.0,58.4542,58.4625,58.4123,58.4542,43499.0
2015-08-10 11:05:00,69.83,69.85,69.79,69.81,75110.0,58.4542,58.4709,58.4207,58.4374,75110.0
2015-08-10 11:10:00,69.81,69.82,69.77,69.8,47781.0,58.4374,58.4458,58.4039,58.429,47781.0
2015-08-10 11:15:00,69.8,69.81,69.73,69.73,44165.0,58.429,58.4374,58.3704,58.3704,44165.0
2015-08-10 11:20:00,69.73,69.78,69.71,69.77,30877.0,58.3704,58.4123,58.3537,58.4039,30877.0
2015-08-10 11:25:00,69.78,69.78,69.66,69.67,27900.0,58.4123,58.4123,58.3119,58.3202,27900.0
2015-08-10 11:30:00,69.68,69.7,69.67,69.7,23189.0,58.3286,58.3453,58.3202,58.3453,23189.0
2015-08-10 11:35:00,69.7,69.77,69.68,69.74,69660.0,58.3453,58.4039,58.3286,58.3788,69660.0
2015-08-10 11:40:00,69.73,69.74,69.67,69.67,43841.0,58.3704,58.3788,58.3202,58.3202,43841.0
2015-08-10 11:45:00,69.68,69.74,69.67,69.74,31816.0,58.3286,58.3788,58.3202,58.3788,31816.0
2015-08-10 11:50:00,69.73,69.78,69.71,69.71,138201.0,58.3704,58.4123,58.3537,58.3537,138201.0
2015-08-10 11:55:00,69.7,69.75,69.68,69.69,57235.0,58.3453,58.3872,58.3286,58.337,57235.0
2015-08-10 12:00:00,69.69,69.7,69.67,69.69,13481.0,58.337,58.3453,58.3202,58.337,13481.0
2015-08-10 12:05:00,69.69,69.7,69.67,69.68,8344.0,58.337,58.3453,58.3202,58.3286,8344.0
2015-08-10 12:10:00,69.68,69.69,69.63,69.63,18130.0,58.3286,58.337,58.2867,58.2867,18130.0
2015-08-10 12:15:00,69.64,69.65,69.61,69.62,22923.0,58.2951,58.3035,58.27,58.2784,22923.0
2015-08-10 12:20:00,69.62,69.66,69.6,69.61,45198.0,58.2784,58.3119,58.2616,58.27,45198.0
2015-08-10 12:25:00,69.6,69.61,69.58,69.59,16029.0,58.2616,58.27,58.2449,58.2533,16029.0
2015-08-10 12:30:00,69.58,69.63,69.57,69.63,20478.0,58.2449,58.2867,58.2365,58.2867,20478.0
2015-08-10 12:35:00,69.62,69.65,69.6,69.62,40108.0,58.2784,58.3035,58.2616,58.2784,40108.0
2015-08-10 12:40:00,69.61,69.62,69.53,69.53,14390.0,58.27,58.2784,58.203,58.203,14390.0
2015-08-10 12:45:00,69.53,69.6,69.53,69.59,22781.0,58.203,58.2616,58.203,58.2533,22781.0
2015-08-10 12:50:00,69.59,69.61,69.56,69.61,48544.0,58.2533,58.27,58.2281,58.27,48544.0
2015-08-10 12:55:00,69.61,69.63,69.6,69.62,31523.0,58.27,58.2867,58.2616,58.2784,31523.0
2015-08-10 13:00:00,69.62,69.85,69.61,69.85,140625.0,58.2784,58.4709,58.27,58.4709,140625.0
2015-08-10 13:05:00,69.85,69.85,69.76,69.77,102917.0,58.4709,58.4709,58.3956,58.4039,102917.0
2015-08-10 13:10:00,69.77,69.82,69.71,69.82,123851.0,58.4039,58.4458,58.3537,58.4458,123851.0
2015-08-10 13:15:00,69.81,69.83,69.76,69.8,81562.0,58.4374,58.4542,58.3956,58.429,81562.0
2015-08-10 13:20:00,69.8,69.83,69.76,69.77,72294.0,58.429,58.4542,58.3956,58.4039,72294.0
2015-08-10 13:25:00,69.76,69.78,69.69,69.69,72860.0,58.3956,58.4123,58.337,58.337,72860.0
2015-08-10 13:30:00,69.7,69.73,69.7,69.72,31987.0,58.3453,58.3704,58.3453,58.3621,31987.0
2015-08-10 13:35:00,69.71,69.75,69.69,69.72,104150.0,58.3537,58.3872,58.337,58.3621,104150.0
2015-08-10 13:40:00,69.73,69.74,69.7,69.72,66731.0,58.3704,58.3788,58.3453,58.3621,66731.0
2015-08-10 13:45:00,69.71,69.74,69.71,69.73,86253.0,58.3537,58.3788,58.3537,58.3704,86253.0
2015-08-10 13:50:00,69.73,69.89,69.73,69.83,123223.0,58.3704,58.5044,58.3704,58.4542,123223.0
2015-08-10 13:55:00,69.84,69.84,69.74,69.76,134614.0,58.4625,58.4625,58.3788,58.3956,134614.0
2015-08-10 14:00:00,69.76,69.76,69.7,69.71,66933.0,58.3956,58.3956,58.3453,58.3537,66933.0
2015-08-10 14:05:00,69.71,69.71,69.68,69.7,66499.0,58.3537,58.3537,58.3286,58.3453,66499.0
2015-08-10 14:10:00,69.7,69.7,69.67,69.67,46615.0,58.3453,58.3453,58.3202,58.3202,46615.0
2015-08-10 14:15:00,69.68,69.71,69.67,69.69,52715.0,58.3286,58.3537,58.3202,58.337,52715.0
2015-08-10 14:20:00,69.69,69.69,69.66,69.67,20552.0,58.337,58.337,58.3119,58.3202,20552.0
2015-08-10 14:25:00,69.68,69.68,69.63,69.64,35014.0,58.3286,58.3286,58.2867,58.2951,35014.0
2015-08-10 14:30:00,69.64,69.65,69.61,69.62,42786.0,58.2951,58.3035,58.27,58.2784,42786.0
2015-08-10 14:35:00,69.63,69.65,69.62,69.65,26076.0,58.2867,58.3035,58.2784,58.3035,26076.0
2015-08-10 14:40:00,69.65,69.65,69.64,69.65,34024.0,58.3035,58.3035,58.2951,58.3035,34024.0
2015-08-10 14:45:00,69.64,69.71,69.64,69.7,29527.0,58.2951,58.3537,58.2951,58.3453,29527.0
2015-08-10 14:50:00,69.7,69.76,69.62,69.63,130687.0,58.3453,58.3956,58.2784,58.2867,130687.0
2015-08-10 14:55:00,69.63,69.65,69.58,69.58,39863.0,58.2867,58.3035,58.2449,58.2449,39863.0
2015-08-10 15:00:00,69.58,69.63,69.57,69.63,30712.0,58.2449,58.2867,58.2365,58.2867,30712.0
2015-08-10 15:05:00,69.63,69.67,69.58,69.64,55967.0,58.2867,58.3202,58.2449,58.2951,55967.0
2015-08-10 15:10:00,69.64,69.65,69.59,69.61,54279.0,58.2951,58.3035,58.2533,58.27,54279.0
2015-08-10 15:15:00,69.61,69.61,69.53,69.53,48240.0,58.27,58.27,58.203,58.203,48240.0
2015-08-10 15:20:00,69.53,69.57,69.51,69.52,106793.0,58.203,58.2365,58.1863,58.1947,106793.0
2015-08-10 15:25:00,69.52,69.52,69.44,69.45,83361.0,58.1947,58.1947,58.1277,58.1361,83361.0
2015-08-10 15:30:00,69.45,69.46,69.43,69.46,84134.0,58.1361,58.1444,58.1193,58.1444,84134.0
2015-08-10 15:35:00,69.45,69.46,69.42,69.45,102514.0,58.1361,58.1444,58.111,58.1361,102514.0
2015-08-10 15:40:00,69.45,69.58,69.45,69.58,59685.0,58.1361,58.2449,58.1361,58.2449,59685.0
2015-08-10 15:45:00,69.58,69.6,69.55,69.56,123745.0,58.2449,58.2616,58.2198,58.2281,123745.0
2015-08-10 15:50:00,69.56,69.56,69.54,69.54,116030.0,58.2281,58.2281,58.2114,58.2114,116030.0
2015-08-10 15:55:00,69.55,69.57,69.47,69.57,343797.0,58.2198,58.2365,58.1528,58.2365,343797.0
2015-08-11 09:30:00,68.89,69.19,68.87,69.03,170940.0,57.6673,57.9184,57.6505,57.7845,170940.0
2015-08-11 09:35:00,69.03,69.28,69.02,69.13,73302.0,57.7845,57.9938,57.7761,57.8682,73302.0
2015-08-11 09:40:00,69.14,69.34,69.09,69.28,129214.0,57.8766,58.044,57.8347,57.9938,129214.0
2015-08-11 09:45:00,69.3,69.31,69.21,69.27,97534.0,58.0105,58.0189,57.9352,57.9854,97534.0
2015-08-11 09:50:00,69.28,69.32,69.17,69.22,102292.0,57.9938,58.0272,57.9017,57.9435,102292.0
2015-08-11 09:55:00,69.23,69.26,69.16,69.24,153521.0,57.9519,57.977,57.8933,57.9603,153521.0
2015-08-11 10:00:00,69.24,69.34,69.19,69.31,81845.0,57.9603,58.044,57.9184,58.0189,81845.0
2015-08-11 10:05:00,69.32,69.37,69.3,69.35,169814.0,58.0272,58.0691,58.0105,58.0524,169814.0
2015-08-11 10:10:00,69.34,69.4,69.33,69.38,176780.0,58.044,58.0942,58.0356,58.0775,176780.0
2015-08-11 10:15:00,69.38,69.57,69.36,69.56,323518.0,58.0775,58.2365,58.0607,58.2281,323518.0
2015-08-11 10:20:00,69.56,69.64,69.43,69.53,171526.0,58.2281,58.2951,58.1193,58.203,171526.0
2015-08-11 10:25:00,69.53,69.55,69.43,69.47,123304.0,58.203,58.2198,58.1193,58.1528,123304.0
2015-08-11 10:30:00,69.46,69.53,69.4,69.48,60428.0,58.1444,58.203,58.0942,58.1612,60428.0
2015-08-11 10:35:00,69.47,69.49,69.38,69.42,32043.0,58.1528,58.1695,58.0775,58.111,32043.0
2015-08-11 10:40:00,69.42,69.54,69.4,69.52,37446.0,58.111,58.2114,58.0942,58.1947,37446.0
2015-08-11 10:45:00,69.53,69.55,69.49,69.51,78510.0,58.203,58.2198,58.1695,58.1863,78510.0
2015-08-11 10:50:00,69.51,69.53,69.5,69.53,22771.0,58.1863,58.203,58.1779,58.203,22771.0
2015-08-11 10:55:00,69.53,69.53,69.47,69.48,28180.0,58.203,58.203,58.1528,58.1612,28180.0
2015-08-11 11:00:00,69.47,69.49,69.39,69.4,74178.0,58.1528,58.1695,58.0858,58.0942,74178.0
2015-08-11 11:05:00,69.4,69.4,69.27,69.3,24525.0,58.0942,58.0942,57.9854,58.0105,24525.0
2015-08-11 11:10:00,69.3,69.42,69.3,69.42,25748.0,58.0105,58.111,58.0105,58.111,25748.0
2015-08-11 11:15:00,69.41,69.45,69.37,69.41,28930.0,58.1026,58.1361,58.0691,58.1026,28930.0
2015-08-11 11:20:00,69.41,69.42,69.35,69.4,34652.0,58.1026,58.111,58.0524,58.0942,34652.0
2015-08-11 11:25:00,69.4,69.42,69.35,69.37,33857.0,58.0942,58.111,58.0524,58.0691,33857.0
2015-08-11 11:30:00,69.37,69.42,69.36,69.4,27278.0,58.0691,58.111,58.0607,58.0942,27278.0
2015-08-11 11:35:00,69.4,69.42,69.37,69.42,24945.0,58.0942,58.111,58.0691,58.111,24945.0
2015-08-11 11:40:00,69.42,69.42,69.36,69.37,24231.0,58.111,58.111,58.0607,58.0691,24231.0
2015-08-11 11:45:00,69.38,69.42,69.33,69.37,37975.0,58.0775,58.111,58.0356,58.0691,37975.0
2015-08-11 11:50:00,69.36,69.45,69.34,69.43,31211.0,58.0607,58.1361,58.044,58.1193,31211.0
2015-08-11 11:55:00,69.43,69.44,69.37,69.42,20927.0,58.1193,58.1277,58.0691,58.111,20927.0
2015-08-11 12:00:00,69.43,69.49,69.42,69.48,65773.0,58.1193,58.1695,58.111,58.1612,65773.0
2015-08-11 12:05:00,69.47,69.5,69.43,69.43,92869.0,58.1528,58.1779,58.1193,58.1193,92869.0
2015-08-11 12:10:00,69.45,69.5,69.45,69.47,33063.0,58.1361,58.1779,58.1361,58.1528,33063.0
2015-08-11 12:15:00,69.46,69.49,69.43,69.46,33381.0,58.1444,58.1695,58.1193,58.1444,33381.0
2015-08-11 12:20:00,69.46,69.46,69.39,69.4,15895.0,58.1444,58.1444,58.0858,58.0942,15895.0
2015-08-11 12:25:00,69.4,69.49,69.38,69.48,14910.0,58.0942,58.1695,58.0775,58.1612,14910.0
2015-08-11 12:30:00,69.48,69.58,69.45,69.56,221069.0,58.1612,58.2449,58.1361,58.2281,221069.0
2015-08-11 12:35:00,69.56,69.56,69.44,69.45,29437.0,58.2281,58.2281,58.1277,58.1361,29437.0
2015-08-11 12:40:00,69.45,69.51,69.42,69.51,14045.0,58.1361,58.1863,58.111,58.1863,14045.0
2015-08-11 12:45:00,69.5,69.51,69.46,69.51,13080.0,58.1779,58.1863,58.1444,58.1863,13080.0
2015-08-11 12:50:00,69.51,69.51,69.45,69.48,15661.0,58.1863,58.1863,58.1361,58.1612,15661.0
2015-08-11 12:55:00,69.48,69.48,69.4,69.43,14245.0,58.1612,58.1612,58.0942,58.1193,14245.0
2015-08-11 13:00:00,69.42,69.44,69.35,69.36,19809.0,58.111,58.1277,58.0524,58.0607,19809.0
2015-08-11 13:05:00,69.36,69.37,69.28,69.31,35014.0,58.0607,58.0691,57.9938,58.0189,35014.0
2015-08-11 13:10:00,69.32,69.34,69.28,69.33,12236.0,58.0272,58.044,57.9938,58.0356,12236.0
2015-08-11 13:15:00,69.34,69.37,69.31,69.37,42102.0,58.044,58.0691,58.0189,58.0691,42102.0
2015-08-11 13:20:00,69.36,69.42,69.32,69.38,13883.0,58.0607,58.111,58.0272,58.0775,13883.0
2015-08-11 13:25:00,69.38,69.47,69.38,69.45,20551.0,58.0775,58.1528,58.0775,58.1361,20551.0
2015-08-11 13:30:00,69.44,69.47,69.43,69.44,15720.0,58.1277,58.1528,58.1193,58.1277,15720.0
2015-08-11 13:35:00,69.44,69.5,69.42,69.49,21858.0,58.1277,58.1779,58.111,58.1695,21858.0
2015-08-11 13:40:00,69.49,69.54,69.48,69.51,32784.0,58.1695,58.2114,58.1612,58.1863,32784.0
2015-08-11 13:45:00,69.51,69.53,69.48,69.48,20445.0,58.1863,58.203,58.1612,58.1612,20445.0
2015-08-11 13:50:00,69.49,69.5,69.46,69.49,19112.0,58.1695,58.1779,58.1444,58.1695,19112.0
2015-08-11 13:55:00,69.49,69.49,69.39,69.42,11280.0,58.1695,58.1695,58.0858,58.111,11280.0
2015-08-11 14:00:00,69.42,69.43,69.35,69.43,42990.0,58.111,58.1193,58.0524,58.1193,42990.0
2015-08-11 14:05:00,69.44,69.53,69.44,69.49,32007.0,58.1277,58.203,58.1277,58.1695,32007.0
2015-08-11 14:10:00,69.5,69.5,69.39,69.41,26999.0,58.1779,58.1779,58.0858,58.1026,26999.0
2015-08-11 14:15:00,69.4,69.44,69.38,69.44,21861.0,58.0942,58.1277,58.0775,58.1277,21861.0
2015-08-11 14:20:00,69.45,69.51,69.44,69.48,42150.0,58.1361,58.1863,58.1277,58.1612,42150.0
2015-08-11 14:25:00,69.49,69.53,69.48,69.5,45289.0,58.1695,58.203,58.1612,58.1779,45289.0
2015-08-11 14:30:00,69.51,69.51,69.43,69.44,20764.0,58.1863,58.1863,58.1193,58.1277,20764.0
2015-08-11 14:35:00,69.44,69.51,69.42,69.49,38858.0,58.1277,58.1863,58.111,58.1695,38858.0
2015-08-11 14:40:00,69.49,69.51,69.47,69.49,49041.0,58.1695,58.1863,58.1528,58.1695,49041.0
2015-08-11 14:45:00,69.49,69.5,69.39,69.4,80571.0,58.1695,58.1779,58.0858,58.0942,80571.0
2015-08-11 14:50:00,69.4,69.45,69.36,69.45,28445.0,58.0942,58.1361,58.0607,58.1361,28445.0
2015-08-11 14:55:00,69.44,69.49,69.42,69.44,47335.0,58.1277,58.1695,58.111,58.1277,47335.0
2015-08-11 15:00:00,69.45,69.48,69.38,69.38,41456.0,58.1361,58.1612,58.0775,58.0775,41456.0
2015-08-11 15:05:00,69.38,69.45,69.38,69.39,76633.0,58.0775,58.1361,58.0775,58.0858,76633.0
2015-08-11 15:10:00,69.38,69.48,69.36,69.47,44893.0,58.0775,58.1612,58.0607,58.1528,44893.0
2015-08-11 15:15:00,69.47,69.48,69.4,69.45,34310.0,58.1528,58.1612,58.0942,58.1361,34310.0
2015-08-11 15:20:00,69.45,69.46,69.41,69.44,39903.0,58.1361,58.1444,58.1026,58.1277,39903.0
2015-08-11 15:25:00,69.45,69.48,69.42,69.47,139453.0,58.1361,58.1612,58.111,58.1528,139453.0
2015-08-11 15:30:00,69.47,69.48,69.36,69.39,69604.0,58.1528,58.1612,58.0607,58.0858,69604.0
2015-08-11 15:35:00,69.4,69.48,69.35,69.45,73746.0,58.0942,58.1612,58.0524,58.1361,73746.0
2015-08-11 15:40:00,69.45,69.5,69.38,69.48,82746.0,58.1361,58.1779,58.0775,58.1612,82746.0
2015-08-11 15:45:00,69.46,69.49,69.4,69.45,214139.0,58.1444,58.1695,58.0942,58.1361,214139.0
2015-08-11 15:50:00,69.44,69.51,69.44,69.44,222676.0,58.1277,58.1863,58.1277,58.1277,222676.0
2015-08-11 15:55:00,69.44,69.47,69.39,69.43,209041.0,58.1277,58.1528,58.0858,58.1193,209041.0
2015-08-12 09:30:00,68.95,68.98,68.65,68.74,97540.0,57.7175,57.7426,57.4664,57.5417,97540.0
2015-08-12 09:35:00,68.74,68.82,68.5,68.81,61172.0,57.5417,57.6087,57.3408,57.6003,61172.0
2015-08-12 09:40:00,68.81,68.87,68.7,68.74,31889.0,57.6003,57.6505,57.5082,57.5417,31889.0
2015-08-12 09:45:00,68.76,68.81,68.69,68.69,82056.0,57.5585,57.6003,57.4999,57.4999,82056.0
2015-08-12 09:50:00,68.66,68.72,68.56,68.63,37561.0,57.4748,57.525,57.3911,57.4496,37561.0
2015-08-12 09:55:00,68.64,68.65,68.48,68.5,51124.0,57.458,57.4664,57.3241,57.3408,51124.0
2015-08-12 10:00:00,68.5,68.6,68.43,68.57,80999.0,57.3408,57.4245,57.2822,57.3994,80999.0
2015-08-12 10:05:00,68.56,68.58,68.42,68.42,33907.0,57.3911,57.4078,57.2739,57.2739,33907.0
2015-08-12 10:10:00,68.41,68.5,68.36,68.39,48372.0,57.2655,57.3408,57.2236,57.2487,48372.0
2015-08-12 10:15:00,68.39,68.46,68.33,68.46,65202.0,57.2487,57.3073,57.1985,57.3073,65202.0
2015-08-12 10:20:00,68.48,68.48,68.17,68.19,29201.0,57.3241,57.3241,57.0646,57.0813,29201.0
2015-08-12 10:25:00,68.19,68.3,68.16,68.28,31587.0,57.0813,57.1734,57.0562,57.1567,31587.0
2015-08-12 10:30:00,68.26,68.38,68.22,68.36,29628.0,57.1399,57.2404,57.1064,57.2236,29628.0
2015-08-12 10:35:00,68.36,68.48,68.35,68.48,20179.0,57.2236,57.3241,57.2153,57.3241,20179.0
2015-08-12 10:40:00,68.48,68.49,68.4,68.4,23019.0,57.3241,57.3325,57.2571,57.2571,23019.0
2015-08-12 10:45:00,68.39,68.4,68.28,68.29,18989.0,57.2487,57.2571,57.1567,57.165,18989.0
2015-08-12 10:50:00,68.29,68.32,68.23,68.28,46205.0,57.165,57.1901,57.1148,57.1567,46205.0
2015-08-12 10:55:00,68.27,68.32,68.22,68.28,20307.0,57.1483,57.1901,57.1064,57.1567,20307.0
2015-08-12 11:00:00,68.27,68.46,68.27,68.44,33357.0,57.1483,57.3073,57.1483,57.2906,33357.0
2015-08-12 11:05:00,68.43,68.49,68.38,68.45,18118.0,57.2822,57.3325,57.2404,57.299,18118.0
2015-08-12 11:10:00,68.47,68.53,68.4,68.4,70510.0,57.3157,57.3659,57.2571,57.2571,70510.0
2015-08-12 11:15:00,68.41,68.5,68.39,68.42,97981.0,57.2655,57.3408,57.2487,57.2739,97981.0
2015-08-12 11:20:00,68.41,68.42,68.32,68.38,26253.0,57.2655,57.2739,57.1901,57.2404,26253.0
2015-08-12 11:25:00,68.39,68.47,68.36,68.44,41478.0,57.2487,57.3157,57.2236,57.2906,41478.0
2015-08-12 11:30:00,68.44,68.44,68.35,68.37,47767.0,57.2906,57.2906,57.2153,57.232,47767.0
2015-08-12 11:35:00,68.37,68.38,68.29,68.3,23022.0,57.232,57.2404,57.165,57.1734,23022.0
2015-08-12 11:40:00,68.3,68.36,68.28,68.3,22149.0,57.1734,57.2236,57.1567,57.1734,22149.0
2015-08-12 11:45:00,68.3,68.31,68.27,68.3,20553.0,57.1734,57.1818,57.1483,57.1734,20553.0
2015-08-12 11:50:00,68.29,68.31,68.07,68.07,47650.0,57.165,57.1818,56.9809,56.9809,47650.0
2015-08-12 11:55:00,68.08,68.17,68.07,68.1,38114.0,56.9892,57.0646,56.9809,57.006,38114.0
2015-08-12 12:00:00,68.09,68.17,68.09,68.15,16686.0,56.9976,57.0646,56.9976,57.0478,16686.0
2015-08-12 12:05:00,68.14,68.2,68.11,68.2,40971.0,57.0395,57.0897,57.0144,57.0897,40971.0
2015-08-12 12:10:00,68.2,68.3,68.2,68.27,82856.0,57.0897,57.1734,57.0897,57.1483,82856.0
2015-08-12 12:15:00,68.27,68.35,68.25,68.35,79029.0,57.1483,57.2153,57.1316,57.2153,79029.0
2015-08-12 12:20:00,68.36,68.48,68.33,68.47,19027.0,57.2236,57.3241,57.1985,57.3157,19027.0
2015-08-12 12:25:00,68.46,68.49,68.37,68.47,82790.0,57.3073,57.3325,57.232,57.3157,82790.0
2015-08-12 12:30:00,68.47,68.5,68.4,68.49,120942.0,57.3157,57.3408,57.2571,57.3325,120942.0
2015-08-12 12:35:00,68.5,68.58,68.45,68.58,51824.0,57.3408,57.4078,57.299,57.4078,51824.0
2015-08-12 12:40:00,68.58,68.62,68.51,68.51,51320.0,57.4078,57.4413,57.3492,57.3492,51320.0
2015-08-12 12:45:00,68.51,68.54,68.42,68.44,45554.0,57.3492,57.3743,57.2739,57.2906,45554.0
2015-08-12 12:50:00,68.43,68.43,68.39,68.4,25009.0,57.2822,57.2822,57.2487,57.2571,25009.0
2015-08-12 12:55:00,68.4,68.4,68.33,68.35,35974.0,57.2571,57.2571,57.1985,57.2153,35974.0
2015-08-12 13:00:00,68.36,68.52,68.35,68.5,50212.0,57.2236,57.3576,57.2153,57.3408,50212.0
2015-08-12 13:05:00,68.51,68.54,68.47,68.49,32852.0,57.3492,57.3743,57.3157,57.3325,32852.0
2015-08-12 13:10:00,68.48,68.53,68.46,68.52,21544.0,57.3241,57.3659,57.3073,57.3576,21544.0
2015-08-12 13:15:00,68.51,68.56,68.48,68.55,72698.0,57.3492,57.3911,57.3241,57.3827,72698.0
2015-08-12 13:20:00,68.56,68.64,68.5,68.64,69466.0,57.3911,57.458,57.3408,57.458,69466.0
2015-08-12 13:25:00,68.64,68.65,68.55,68.55,112703.0,57.458,57.4664,57.3827,57.3827,112703.0
2015-08-12 13:30:00,68.57,68.6,68.52,68.55,64780.0,57.3994,57.4245,57.3576,57.3827,64780.0
2015-08-12 13:35:00,68.55,68.6,68.54,68.58,53490.0,57.3827,57.4245,57.3743,57.4078,53490.0
2015-08-12 13:40:00,68.58,68.64,68.57,68.63,59131.0,57.4078,57.458,57.3994,57.4496,59131.0
2015-08-12 13:45:00,68.64,68.77,68.64,68.74,58431.0,57.458,57.5668,57.458,57.5417,58431.0
2015-08-12 13:50:00,68.73,68.89,68.69,68.87,81825.0,57.5334,57.6673,57.4999,57.6505,81825.0
2015-08-12 13:55:00,68.88,68.88,68.79,68.8,57719.0,57.6589,57.6589,57.5836,57.592,57719.0
2015-08-12 14:00:00,68.79,68.82,68.73,68.75,15905.0,57.5836,57.6087,57.5334,57.5501,15905.0
2015-08-12 14:05:00,68.76,68.8,68.72,68.77,33512.0,57.5585,57.592,57.525,57.5668,33512.0
2015-08-12 14:10:00,68.77,68.82,68.75,68.8,103310.0,57.5668,57.6087,57.5501,57.592,103310.0
2015-08-12 14:15:00,68.8,68.8,68.7,68.71,31472.0,57.592,57.592,57.5082,57.5166,31472.0
2015-08-12 14:20:00,68.71,68.71,68.6,68.64,23252.0,57.5166,57.5166,57.4245,57.458,23252.0
2015-08-12 14:25:00,68.66,68.67,68.53,68.56,27338.0,57.4748,57.4831,57.3659,57.3911,27338.0
2015-08-12 14:30:00,68.58,68.63,68.56,68.57,20387.0,57.4078,57.4496,57.3911,57.3994,20387.0
2015-08-12 14:35:00,68.58,68.8,68.58,68.78,65644.0,57.4078,57.592,57.4078,57.5752,65644.0
2015-08-12 14:40:00,68.78,68.84,68.78,68.81,52304.0,57.5752,57.6254,57.5752,57.6003,52304.0
2015-08-12 14:45:00,68.8,68.87,68.79,68.82,76727.0,57.592,57.6505,57.5836,57.6087,76727.0
2015-08-12 14:50:00,68.81,68.83,68.78,68.8,70839.0,57.6003,57.6171,57.5752,57.592,70839.0
2015-08-12 14:55:00,68.81,68.84,68.78,68.81,69254.0,57.6003,57.6254,57.5752,57.6003,69254.0
2015-08-12 15:00:00,68.81,68.85,68.74,68.74,108422.0,57.6003,57.6338,57.5417,57.5417,108422.0
2015-08-12 15:05:00,68.74,68.82,68.73,68.79,57934.0,57.5417,57.6087,57.5334,57.5836,57934.0
2015-08-12 15:10:00,68.79,68.82,68.74,68.77,66167.0,57.5836,57.6087,57.5417,57.5668,66167.0
2015-08-12 15:15:00,68.76,68.82,68.75,68.81,53611.0,57.5585,57.6087,57.5501,57.6003,53611.0
2015-08-12 15:20:00,68.81,68.92,68.8,68.91,44953.0,57.6003,57.6924,57.592,57.684,44953.0
2015-08-12 15:25:00,68.9,68.94,68.85,68.94,107400.0,57.6757,57.7091,57.6338,57.7091,107400.0
2015-08-12 15:30:00,68.94,69.05,68.9,69.05,88986.0,57.7091,57.8012,57.6757,57.8012,88986.0
2015-08-12 15:35:00,69.04,69.04,68.97,69.01,129613.0,57.7929,57.7929,57.7343,57.7677,129613.0
2015-08-12 15:40:00,69.0,69.01,68.91,68.99,54913.0,57.7594,57.7677,57.684,57.751,54913.0
2015-08-12 15:45:00,68.98,69.01,68.94,68.98,101345.0,57.7426,57.7677,57.7091,57.7426,101345.0
2015-08-12 15:50:00,68.98,69.02,68.95,68.98,112032.0,57.7426,57.7761,57.7175,57.7426,112032.0
2015-08-12 15:55:00,68.98,69.01,68.95,68.98,263214.0,57.7426,57.7677,57.7175,57.7426,263214.0
2015-08-13 09:30:00,69.15,70.2,69.0,69.82,409671.0,57.8849,58.7639,57.7594,58.4458,409671.0
2015-08-13 09:35:00,69.81,69.95,69.58,69.62,107062.0,58.4374,58.5546,58.2449,58.2784,107062.0
2015-08-13 09:40:00,69.62,69.8,69.52,69.76,82288.0,58.2784,58.429,58.1947,58.3956,82288.0
2015-08-13 09:45:00,69.78,69.98,69.69,69.91,225275.0,58.4123,58.5797,58.337,58.5211,225275.0
2015-08-13 09:50:00,69.91,69.94,69.58,69.63,163529.0,58.5211,58.5462,58.2449,58.2867,163529.0
2015-08-13 09:55:00,69.64,69.74,69.51,69.59,242447.0,58.2951,58.3788,58.1863,58.2533,242447.0
2015-08-13 10:00:00,69.58,69.79,69.54,69.72,268981.0,58.2449,58.4207,58.2114,58.3621,268981.0
2015-08-13 10:05:00,69.72,69.86,69.67,69.81,71732.0,58.3621,58.4793,58.3202,58.4374,71732.0
2015-08-13 10:10:00,69.81,69.87,69.68,69.73,48494.0,58.4374,58.4876,58.3286,58.3704,48494.0
2015-08-13 10:15:00,69.72,69.86,69.64,69.82,56075.0,58.3621,58.4793,58.2951,58.4458,56075.0
2015-08-13 10:20:00,69.82,69.94,69.82,69.91,55680.0,58.4458,58.5462,58.4458,58.5211,55680.0
2015-08-13 10:25:00,69.92,70.08,69.88,70.06,67962.0,58.5295,58.6634,58.496,58.6467,67962.0
2015-08-13 10:30:00,70.06,70.17,69.98,70.11,124565.0,58.6467,58.7388,58.5797,58.6885,124565.0
2015-08-13 10:35:00,70.12,70.39,70.12,70.34,123375.0,58.6969,58.9229,58.6969,58.8811,123375.0
2015-08-13 10:40:00,70.35,70.55,70.26,70.42,241001.0,58.8894,59.0569,58.8141,58.948,241001.0
2015-08-13 10:45:00,70.43,70.51,70.36,70.49,99978.0,58.9564,59.0234,58.8978,59.0066,99978.0
2015-08-13 10:50:00,70.5,70.69,70.42,70.69,126827.0,59.015,59.1741,58.948,59.1741,126827.0
2015-08-13 10:55:00,70.67,70.72,70.6,70.64,90162.0,59.1573,59.1992,59.0987,59.1322,90162.0
2015-08-13 11:00:00,70.63,70.69,70.53,70.69,140371.0,59.1238,59.1741,59.0401,59.1741,140371.0
2015-08-13 11:05:00,70.69,70.69,70.52,70.53,46403.0,59.1741,59.1741,59.0318,59.0401,46403.0
2015-08-13 11:10:00,70.53,70.56,70.4,70.52,60869.0,59.0401,59.0652,58.9313,59.0318,60869.0
2015-08-13 11:15:00,70.53,70.72,70.53,70.69,49784.0,59.0401,59.1992,59.0401,59.1741,49784.0
2015-08-13 11:20:00,70.69,70.69,70.5,70.5,74083.0,59.1741,59.1741,59.015,59.015,74083.0
2015-08-13 11:25:00,70.5,70.51,70.4,70.47,51903.0,59.015,59.0234,58.9313,58.9899,51903.0
2015-08-13 11:30:00,70.47,70.65,70.45,70.64,28273.0,58.9899,59.1406,58.9732,59.1322,28273.0
2015-08-13 11:35:00,70.65,70.75,70.63,70.74,67049.0,59.1406,59.2243,59.1238,59.2159,67049.0
2015-08-13 11:40:00,70.74,70.87,70.74,70.87,98651.0,59.2159,59.3247,59.2159,59.3247,98651.0
2015-08-13 11:45:00,70.88,70.93,70.83,70.9,106432.0,59.3331,59.375,59.2913,59.3498,106432.0
2015-08-13 11:50:00,70.89,70.92,70.86,70.92,59624.0,59.3415,59.3666,59.3164,59.3666,59624.0
2015-08-13 11:55:00,70.92,70.95,70.85,70.92,61645.0,59.3666,59.3917,59.308,59.3666,61645.0
2015-08-13 12:00:00,70.92,70.97,70.89,70.97,60471.0,59.3666,59.4084,59.3415,59.4084,60471.0
2015-08-13 12:05:00,70.98,71.14,70.97,71.02,122590.0,59.4168,59.5507,59.4084,59.4503,122590.0
2015-08-13 12:10:00,71.01,71.06,70.88,70.89,64351.0,59.4419,59.4838,59.3331,59.3415,64351.0
2015-08-13 12:15:00,70.89,70.94,70.86,70.94,52897.0,59.3415,59.3833,59.3164,59.3833,52897.0
2015-08-13 12:20:00,70.94,71.17,70.93,71.15,105494.0,59.3833,59.5759,59.375,59.5591,105494.0
2015-08-13 12:25:00,71.16,71.26,71.15,71.18,73313.0,59.5675,59.6512,59.5591,59.5842,73313.0
2015-08-13 12:30:00,71.18,71.26,71.16,71.25,77481.0,59.5842,59.6512,59.5675,59.6428,77481.0
2015-08-13 12:35:00,71.25,71.26,71.17,71.19,45566.0,59.6428,59.6512,59.5759,59.5926,45566.0
2015-08-13 12:40:00,71.19,71.24,71.12,71.2,55665.0,59.5926,59.6345,59.534,59.601,55665.0
2015-08-13 12:45:00,71.2,71.26,71.2,71.26,41844.0,59.601,59.6512,59.601,59.6512,41844.0
2015-08-13 12:50:00,71.26,71.31,71.25,71.3,62033.0,59.6512,59.6931,59.6428,59.6847,62033.0
2015-08-13 12:55:00,71.3,71.44,71.27,71.28,120049.0,59.6847,59.8019,59.6596,59.6679,120049.0
2015-08-13 13:00:00,71.28,71.35,71.2,71.34,72349.0,59.6679,59.7265,59.601,59.7182,72349.0
2015-08-13 13:05:00,71.35,71.41,71.33,71.41,49237.0,59.7265,59.7768,59.7098,59.7768,49237.0
2015-08-13 13:10:00,71.41,71.43,71.32,71.34,50047.0,59.7768,59.7935,59.7014,59.7182,50047.0
2015-08-13 13:15:00,71.34,71.38,71.3,71.33,64520.0,59.7182,59.7517,59.6847,59.7098,64520.0
2015-08-13 13:20:00,71.33,71.49,71.33,71.48,81072.0,59.7098,59.8437,59.7098,59.8354,81072.0
2015-08-13 13:25:00,71.49,71.55,71.49,71.51,85935.0,59.8437,59.894,59.8437,59.8605,85935.0
2015-08-13 13:30:00,71.52,71.62,71.49,71.6,87603.0,59.8688,59.9526,59.8437,59.9358,87603.0
2015-08-13 13:35:00,71.59,71.6,71.45,71.47,72333.0,59.9274,59.9358,59.8102,59.827,72333.0
2015-08-13 13:40:00,71.48,71.48,71.36,71.42,73503.0,59.8354,59.8354,59.7349,59.7851,73503.0
2015-08-13 13:45:00,71.42,71.62,71.42,71.61,74554.0,59.7851,59.9526,59.7851,59.9442,74554.0
2015-08-13 13:50:00,71.61,71.62,71.45,71.54,64368.0,59.9442,59.9526,59.8102,59.8856,64368.0
2015-08-13 13:55:00,71.54,71.65,71.52,71.65,72773.0,59.8856,59.9777,59.8688,59.9777,72773.0
2015-08-13 14:00:00,71.64,71.79,71.6,71.74,92369.0,59.9693,60.0949,59.9358,60.053,92369.0
2015-08-13 14:05:00,71.73,71.85,71.73,71.8,83947.0,60.0446,60.1451,60.0446,60.1032,83947.0
2015-08-13 14:10:00,71.8,71.82,71.73,71.82,86825.0,60.1032,60.12,60.0446,60.12,86825.0
2015-08-13 14:15:00,71.82,71.91,71.8,71.89,134578.0,60.12,60.1953,60.1032,60.1786,134578.0
2015-08-13 14:20:00,71.89,71.92,71.82,71.87,63991.0,60.1786,60.2037,60.12,60.1618,63991.0
2015-08-13 14:25:00,71.88,71.9,71.83,71.85,47791.0,60.1702,60.1869,60.1283,60.1451,47791.0
2015-08-13 14:30:00,71.85,71.89,71.76,71.78,65204.0,60.1451,60.1786,60.0697,60.0865,65204.0
2015-08-13 14:35:00,71.78,71.85,71.64,71.64,91323.0,60.0865,60.1451,59.9693,59.9693,91323.0
2015-08-13 14:40:00,71.64,71.66,71.52,71.6,60362.0,59.9693,59.986,59.8688,59.9358,60362.0
2015-08-13 14:45:00,71.6,71.73,71.6,71.73,37315.0,59.9358,60.0446,59.9358,60.0446,37315.0
2015-08-13 14:50:00,71.73,71.75,71.64,71.64,39146.0,60.0446,60.0614,59.9693,59.9693,39146.0
2015-08-13 14:55:00,71.64,71.65,71.59,71.6,45154.0,59.9693,59.9777,59.9274,59.9358,45154.0
2015-08-13 15:00:00,71.6,71.64,71.56,71.58,59428.0,59.9358,59.9693,59.9023,59.9191,59428.0
2015-08-13 15:05:00,71.58,71.58,71.48,71.48,90225.0,59.9191,59.9191,59.8354,59.8354,90225.0
2015-08-13 15:10:00,71.48,71.49,71.41,71.42,96036.0,59.8354,59.8437,59.7768,59.7851,96036.0
2015-08-13 15:15:00,71.41,71.44,71.39,71.43,92904.0,59.7768,59.8019,59.76,59.7935,92904.0
2015-08-13 15:20:00,71.43,71.45,71.31,71.32,75510.0,59.7935,59.8102,59.6931,59.7014,75510.0
2015-08-13 15:25:00,71.31,71.38,71.31,71.37,99963.0,59.6931,59.7517,59.6931,59.7433,99963.0
2015-08-13 15:30:00,71.36,71.37,71.15,71.18,135796.0,59.7349,59.7433,59.5591,59.5842,135796.0
2015-08-13 15:35:00,71.19,71.2,71.1,71.19,137691.0,59.5926,59.601,59.5173,59.5926,137691.0
2015-08-13 15:40:00,71.19,71.26,71.16,71.17,107255.0,59.5926,59.6512,59.5675,59.5759,107255.0
2015-08-13 15:45:00,71.17,71.31,71.15,71.3,183052.0,59.5759,59.6931,59.5591,59.6847,183052.0
2015-08-13 15:50:00,71.29,71.34,71.22,71.34,172256.0,59.6763,59.7182,59.6177,59.7182,172256.0
2015-08-13 15:55:00,71.33,71.35,71.2,71.23,346152.0,59.7098,59.7265,59.601,59.6261,346152.0
2015-08-14 09:30:00,71.29,71.48,71.14,71.43,141764.0,59.6763,59.8354,59.5507,59.7935,141764.0
2015-08-14 09:35:00,71.43,71.64,71.35,71.58,155732.0,59.7935,59.9693,59.7265,59.9191,155732.0
2015-08-14 09:40:00,71.58,71.68,71.48,71.65,70799.0,59.9191,60.0028,59.8354,59.9777,70799.0
2015-08-14 09:45:00,71.65,71.79,71.49,71.68,133748.0,59.9777,60.0949,59.8437,60.0028,133748.0
2015-08-14 09:50:00,71.69,71.94,71.68,71.9,112683.0,60.0111,60.2204,60.0028,60.1869,112683.0
2015-08-14 09:55:00,71.89,71.9,71.75,71.78,129877.0,60.1786,60.1869,60.0614,60.0865,129877.0
2015-08-14 10:00:00,71.78,71.97,71.78,71.89,103956.0,60.0865,60.2455,60.0865,60.1786,103956.0
2015-08-14 10:05:00,71.9,72.09,71.87,72.07,161749.0,60.1869,60.346,60.1618,60.3292,161749.0
2015-08-14 10:10:00,72.07,72.1,71.97,72.08,124703.0,60.3292,60.3544,60.2455,60.3376,124703.0
2015-08-14 10:15:00,72.08,72.25,72.07,72.14,90400.0,60.3376,60.4799,60.3292,60.3878,90400.0
2015-08-14 10:20:00,72.14,72.21,72.04,72.19,130161.0,60.3878,60.4464,60.3041,60.4297,130161.0
2015-08-14 10:25:00,72.19,72.28,72.03,72.03,122269.0,60.4297,60.505,60.2958,60.2958,122269.0
2015-08-14 10:30:00,72.02,72.26,72.02,72.23,76185.0,60.2874,60.4883,60.2874,60.4632,76185.0
2015-08-14 10:35:00,72.23,72.26,72.18,72.26,45220.0,60.4632,60.4883,60.4213,60.4883,45220.0
2015-08-14 10:40:00,72.25,72.26,71.98,72.0,89634.0,60.4799,60.4883,60.2539,60.2706,89634.0
2015-08-14 10:45:00,72.0,72.03,71.9,71.99,68257.0,60.2706,60.2958,60.1869,60.2623,68257.0
2015-08-14 10:50:00,72.0,72.11,71.93,72.01,84652.0,60.2706,60.3627,60.2121,60.279,84652.0
2015-08-14 10:55:00,72.01,72.08,71.98,71.99,39375.0,60.279,60.3376,60.2539,60.2623,39375.0
2015-08-14 11:00:00,71.98,71.99,71.88,71.95,57296.0,60.2539,60.2623,60.1702,60.2288,57296.0
2015-08-14 11:05:00,71.95,71.98,71.85,71.86,45165.0,60.2288,60.2539,60.1451,60.1535,45165.0
2015-08-14 11:10:00,71.86,71.86,71.75,71.75,50350.0,60.1535,60.1535,60.0614,60.0614,50350.0
2015-08-14 11:15:00,71.75,71.79,71.73,71.77,51341.0,60.0614,60.0949,60.0446,60.0781,51341.0
2015-08-14 11:20:00,71.76,71.87,71.76,71.85,31018.0,60.0697,60.1618,60.0697,60.1451,31018.0
2015-08-14 11:25:00,71.85,71.91,71.79,71.87,50340.0,60.1451,60.1953,60.0949,60.1618,50340.0
2015-08-14 11:30:00,71.87,71.87,71.77,71.85,40082.0,60.1618,60.1618,60.0781,60.1451,40082.0
2015-08-14 11:35:00,71.85,71.95,71.84,71.95,36801.0,60.1451,60.2288,60.1367,60.2288,36801.0
2015-08-14 11:40:00,71.94,72.05,71.92,72.01,59206.0,60.2204,60.3125,60.2037,60.279,59206.0
2015-08-14 11:45:00,72.01,72.01,71.94,71.94,38458.0,60.279,60.279,60.2204,60.2204,38458.0
2015-08-14 11:50:00,71.95,72.05,71.94,72.02,46798.0,60.2288,60.3125,60.2204,60.2874,46798.0
2015-08-14 11:55:00,72.02,72.12,72.02,72.05,60608.0,60.2874,60.3711,60.2874,60.3125,60608.0
2015-08-14 12:00:00,72.05,72.08,71.88,71.89,54594.0,60.3125,60.3376,60.1702,60.1786,54594.0
2015-08-14 12:05:00,71.89,71.93,71.81,71.84,32428.0,60.1786,60.2121,60.1116,60.1367,32428.0
2015-08-14 12:10:00,71.83,71.86,71.8,71.8,20793.0,60.1283,60.1535,60.1032,60.1032,20793.0
2015-08-14 12:15:00,71.8,71.82,71.78,71.82,25516.0,60.1032,60.12,60.0865,60.12,25516.0
2015-08-14 12:20:00,71.82,71.89,71.81,71.81,20661.0,60.12,60.1786,60.1116,60.1116,20661.0
2015-08-14 12:25:00,71.82,71.83,71.8,71.81,13283.0,60.12,60.1283,60.1032,60.1116,13283.0
2015-08-14 12:30:00,71.82,71.93,71.81,71.93,17926.0,60.12,60.2121,60.1116,60.2121,17926.0
2015-08-14 12:35:00,71.92,71.95,71.87,71.92,40219.0,60.2037,60.2288,60.1618,60.2037,40219.0
2015-08-14 12:40:00,71.92,71.92,71.88,71.89,24165.0,60.2037,60.2037,60.1702,60.1786,24165.0
2015-08-14 12:45:00,71.89,71.89,71.76,71.77,35915.0,60.1786,60.1786,60.0697,60.0781,35915.0
2015-08-14 12:50:00,71.76,71.79,71.73,71.76,28615.0,60.0697,60.0949,60.0446,60.0697,28615.0
2015-08-14 12:55:00,71.77,71.88,71.77,71.87,18782.0,60.0781,60.1702,60.0781,60.1618,18782.0
2015-08-14 13:00:00,71.87,71.87,71.83,71.84,13927.0,60.1618,60.1618,60.1283,60.1367,13927.0
2015-08-14 13:05:00,71.84,71.92,71.83,71.91,37549.0,60.1367,60.2037,60.1283,60.1953,37549.0
2015-08-14 13:10:00,71.91,71.94,71.87,71.92,28933.0,60.1953,60.2204,60.1618,60.2037,28933.0
2015-08-14 13:15:00,71.92,71.98,71.9,71.92,36579.0,60.2037,60.2539,60.1869,60.2037,36579.0
2015-08-14 13:20:00,71.92,72.0,71.92,71.97,95031.0,60.2037,60.2706,60.2037,60.2455,95031.0
2015-08-14 13:25:00,71.98,72.01,71.96,72.0,52012.0,60.2539,60.279,60.2372,60.2706,52012.0
2015-08-14 13:30:00,72.0,72.06,71.99,72.06,61770.0,60.2706,60.3209,60.2623,60.3209,61770.0
2015-08-14 13:35:00,72.07,72.08,72.02,72.02,30541.0,60.3292,60.3376,60.2874,60.2874,30541.0
2015-08-14 13:40:00,72.02,72.02,71.88,71.88,27359.0,60.2874,60.2874,60.1702,60.1702,27359.0
2015-08-14 13:45:00,71.87,71.89,71.77,71.77,17801.0,60.1618,60.1786,60.0781,60.0781,17801.0
2015-08-14 13:50:00,71.77,71.92,71.76,71.87,63082.0,60.0781,60.2037,60.0697,60.1618,63082.0
2015-08-14 13:55:00,71.87,71.9,71.81,71.82,22406.0,60.1618,60.1869,60.1116,60.12,22406.0
2015-08-14 14:00:00,71.83,71.91,71.81,71.89,17468.0,60.1283,60.1953,60.1116,60.1786,17468.0
2015-08-14 14:05:00,71.88,71.88,71.75,71.81,30120.0,60.1702,60.1702,60.0614,60.1116,30120.0
2015-08-14 14:10:00,71.82,71.89,71.81,71.87,22779.0,60.12,60.1786,60.1116,60.1618,22779.0
2015-08-14 14:15:00,71.87,71.89,71.82,71.82,20216.0,60.1618,60.1786,60.12,60.12,20216.0
2015-08-14 14:20:00,71.83,71.89,71.83,71.89,25426.0,60.1283,60.1786,60.1283,60.1786,25426.0
2015-08-14 14:25:00,71.9,71.95,71.9,71.94,40105.0,60.1869,60.2288,60.1869,60.2204,40105.0
2015-08-14 14:30:00,71.94,72.02,71.93,72.0,61886.0,60.2204,60.2874,60.2121,60.2706,61886.0
2015-08-14 14:35:00,72.01,72.08,71.99,72.08,60626.0,60.279,60.3376,60.2623,60.3376,60626.0
2015-08-14 14:40:00,72.07,72.08,72.0,72.0,33659.0,60.3292,60.3376,60.2706,60.2706,33659.0
2015-08-14 14:45:00,72.0,72.05,72.0,72.02,36376.0,60.2706,60.3125,60.2706,60.2874,36376.0
2015-08-14 14:50:00,72.01,72.02,71.99,72.01,64616.0,60.279,60.2874,60.2623,60.279,64616.0
2015-08-14 14:55:00,72.01,72.08,72.0,72.08,67500.0,60.279,60.3376,60.2706,60.3376,67500.0
2015-08-14 15:00:00,72.08,72.17,72.07,72.15,86383.0,60.3376,60.413,60.3292,60.3962,86383.0
2015-08-14 15:05:00,72.15,72.16,72.09,72.12,65235.0,60.3962,60.4046,60.346,60.3711,65235.0
2015-08-14 15:10:00,72.11,72.12,72.07,72.08,72506.0,60.3627,60.3711,60.3292,60.3376,72506.0
2015-08-14 15:15:00,72.08,72.13,72.06,72.13,62795.0,60.3376,60.3795,60.3209,60.3795,62795.0
2015-08-14 15:20:00,72.12,72.16,72.1,72.14,79103.0,60.3711,60.4046,60.3544,60.3878,79103.0
2015-08-14 15:25:00,72.13,72.14,72.07,72.09,93204.0,60.3795,60.3878,60.3292,60.346,93204.0
2015-08-14 15:30:00,72.09,72.18,72.09,72.16,91355.0,60.346,60.4213,60.346,60.4046,91355.0
2015-08-14 15:35:00,72.15,72.16,72.13,72.14,77753.0,60.3962,60.4046,60.3795,60.3878,77753.0
2015-08-14 15:40:00,72.15,72.17,72.12,72.15,96639.0,60.3962,60.413,60.3711,60.3962,96639.0
2015-08-14 15:45:00,72.15,72.19,72.13,72.15,118327.0,60.3962,60.4297,60.3795,60.3962,118327.0
2015-08-14 15:50:00,72.15,72.16,72.13,72.14,135796.0,60.3962,60.4046,60.3795,60.3878,135796.0
2015-08-14 15:55:00,72.14,72.2,72.08,72.11,417150.0,60.3878,60.4381,60.3376,60.3627,417150.0
2015-08-17 09:30:00,71.8,71.94,71.65,71.82,120700.0,60.1032,60.2204,59.9777,60.12,120700.0
2015-08-17 09:35:00,71.82,71.84,71.5,71.58,91070.0,60.12,60.1367,59.8521,59.9191,91070.0
2015-08-17 09:40:00,71.57,71.59,71.48,71.55,39432.0,59.9107,59.9274,59.8354,59.894,39432.0
2015-08-17 09:45:00,71.54,71.56,71.47,71.51,74065.0,59.8856,59.9023,59.827,59.8605,74065.0
2015-08-17 09:50:00,71.5,71.59,71.4,71.52,69764.0,59.8521,59.9274,59.7684,59.8688,69764.0
2015-08-17 09:55:00,71.51,71.66,71.45,71.6,51978.0,59.8605,59.986,59.8102,59.9358,51978.0
2015-08-17 10:00:00,71.6,71.63,71.42,71.55,110224.0,59.9358,59.9609,59.7851,59.894,110224.0
2015-08-17 10:05:00,71.55,71.78,71.55,71.72,92509.0,59.894,60.0865,59.894,60.0363,92509.0
2015-08-17 10:10:00,71.74,71.76,71.59,71.66,44121.0,60.053,60.0697,59.9274,59.986,44121.0
2015-08-17 10:15:00,71.66,72.05,71.66,72.0,98014.0,59.986,60.3125,59.986,60.2706,98014.0
2015-08-17 10:20:00,72.0,72.07,71.87,71.98,55920.0,60.2706,60.3292,60.1618,60.2539,55920.0
2015-08-17 10:25:00,71.97,72.0,71.89,71.93,32676.0,60.2455,60.2706,60.1786,60.2121,32676.0
2015-08-17 10:30:00,71.94,72.04,71.92,72.03,29311.0,60.2204,60.3041,60.2037,60.2958,29311.0
2015-08-17 10:35:00,72.03,72.04,71.88,71.92,39502.0,60.2958,60.3041,60.1702,60.2037,39502.0
2015-08-17 10:40:00,71.92,71.92,71.84,71.87,31426.0,60.2037,60.2037,60.1367,60.1618,31426.0
2015-08-17 10:45:00,71.87,71.93,71.86,71.9,48274.0,60.1618,60.2121,60.1535,60.1869,48274.0
2015-08-17 10:50:00,71.9,71.95,71.87,71.95,48399.0,60.1869,60.2288,60.1618,60.2288,48399.0
2015-08-17 10:55:00,71.96,72.09,71.96,72.07,27219.0,60.2372,60.346,60.2372,60.3292,27219.0
2015-08-17 11:00:00,72.08,72.26,72.06,72.21,52969.0,60.3376,60.4883,60.3209,60.4464,52969.0
2015-08-17 11:05:00,72.22,72.29,72.21,72.29,31753.0,60.4548,60.5134,60.4464,60.5134,31753.0
2015-08-17 11:10:00,72.29,72.35,72.26,72.34,75147.0,60.5134,60.5636,60.4883,60.5553,75147.0
2015-08-17 11:15:00,72.34,72.43,72.15,72.16,93894.0,60.5553,60.6306,60.3962,60.4046,93894.0
2015-08-17 11:20:00,72.16,72.19,72.08,72.12,39466.0,60.4046,60.4297,60.3376,60.3711,39466.0
2015-08-17 11:25:00,72.12,72.21,72.09,72.11,169497.0,60.3711,60.4464,60.346,60.3627,169497.0
2015-08-17 11:30:00,72.11,72.19,72.1,72.17,74534.0,60.3627,60.4297,60.3544,60.413,74534.0
2015-08-17 11:35:00,72.16,72.25,72.14,72.14,102341.0,60.4046,60.4799,60.3878,60.3878,102341.0
2015-08-17 11:40:00,72.13,72.24,72.13,72.24,12196.0,60.3795,60.4716,60.3795,60.4716,12196.0
2015-08-17 11:45:00,72.25,72.33,72.23,72.32,31213.0,60.4799,60.5469,60.4632,60.5385,31213.0
2015-08-17 11:50:00,72.32,72.34,72.17,72.17,34261.0,60.5385,60.5553,60.413,60.413,34261.0
2015-08-17 11:55:00,72.17,72.29,72.15,72.24,27243.0,60.413,60.5134,60.3962,60.4716,27243.0
2015-08-17 12:00:00,72.24,72.29,72.23,72.28,18501.0,60.4716,60.5134,60.4632,60.505,18501.0
2015-08-17 12:05:00,72.28,72.35,72.28,72.35,20189.0,60.505,60.5636,60.505,60.5636,20189.0
2015-08-17 12:10:00,72.36,72.36,72.26,72.26,22872.0,60.572,60.572,60.4883,60.4883,22872.0
2015-08-17 12:15:00,72.25,72.34,72.23,72.23,22651.0,60.4799,60.5553,60.4632,60.4632,22651.0
2015-08-17 12:20:00,72.24,72.29,72.21,72.29,21139.0,60.4716,60.5134,60.4464,60.5134,21139.0
2015-08-17 12:25:00,72.29,72.33,72.27,72.29,15820.0,60.5134,60.5469,60.4967,60.5134,15820.0
2015-08-17 12:30:00,72.3,72.36,72.25,72.25,41838.0,60.5218,60.572,60.4799,60.4799,41838.0
2015-08-17 12:35:00,72.26,72.27,72.2,72.26,15440.0,60.4883,60.4967,60.4381,60.4883,15440.0
2015-08-17 12:40:00,72.26,72.35,72.26,72.34,25337.0,60.4883,60.5636,60.4883,60.5553,25337.0
2015-08-17 12:45:00,72.35,72.4,72.34,72.4,36146.0,60.5636,60.6055,60.5553,60.6055,36146.0
2015-08-17 12:50:00,72.4,72.4,72.32,72.39,53664.0,60.6055,60.6055,60.5385,60.5971,53664.0
2015-08-17 12:55:00,72.38,72.43,72.37,72.43,18385.0,60.5887,60.6306,60.5804,60.6306,18385.0
2015-08-17 13:00:00,72.43,72.45,72.39,72.44,28693.0,60.6306,60.6473,60.5971,60.639,28693.0
2015-08-17 13:05:00,72.44,72.45,72.38,72.39,24649.0,60.639,60.6473,60.5887,60.5971,24649.0
2015-08-17 13:10:00,72.39,72.41,72.35,72.41,19315.0,60.5971,60.6139,60.5636,60.6139,19315.0
2015-08-17 13:15:00,72.41,72.45,72.38,72.39,14656.0,60.6139,60.6473,60.5887,60.5971,14656.0
2015-08-17 13:20:00,72.4,72.43,72.37,72.43,36138.0,60.6055,60.6306,60.5804,60.6306,36138.0
2015-08-17 13:25:00,72.42,72.55,72.42,72.55,41439.0,60.6222,60.731,60.6222,60.731,41439.0
2015-08-17 13:30:00,72.53,72.56,72.5,72.54,35523.0,60.7143,60.7394,60.6892,60.7227,35523.0
2015-08-17 13:35:00,72.55,72.56,72.48,72.54,28729.0,60.731,60.7394,60.6725,60.7227,28729.0
2015-08-17 13:40:00,72.54,72.55,72.52,72.53,19772.0,60.7227,60.731,60.7059,60.7143,19772.0
2015-08-17 13:45:00,72.53,72.59,72.52,72.52,62369.0,60.7143,60.7645,60.7059,60.7059,62369.0
2015-08-17 13:50:00,72.52,72.52,72.45,72.49,132006.0,60.7059,60.7059,60.6473,60.6808,132006.0
2015-08-17 13:55:00,72.5,72.51,72.45,72.47,61846.0,60.6892,60.6976,60.6473,60.6641,61846.0
2015-08-17 14:00:00,72.47,72.55,72.47,72.54,65684.0,60.6641,60.731,60.6641,60.7227,65684.0
2015-08-17 14:05:00,72.55,72.58,72.46,72.47,50121.0,60.731,60.7562,60.6557,60.6641,50121.0
2015-08-17 14:10:00,72.47,72.49,72.44,72.45,16160.0,60.6641,60.6808,60.639,60.6473,16160.0
2015-08-17 14:15:00,72.45,72.45,72.37,72.41,32017.0,60.6473,60.6473,60.5804,60.6139,32017.0
2015-08-17 14:20:00,72.42,72.47,72.42,72.47,21229.0,60.6222,60.6641,60.6222,60.6641,21229.0
2015-08-17 14:25:00,72.47,72.49,72.35,72.36,61893.0,60.6641,60.6808,60.5636,60.572,61893.0
2015-08-17 14:30:00,72.36,72.37,72.3,72.31,22656.0,60.572,60.5804,60.5218,60.5301,22656.0
2015-08-17 14:35:00,72.31,72.4,72.28,72.39,123193.0,60.5301,60.6055,60.505,60.5971,123193.0
2015-08-17 14:40:00,72.4,72.44,72.38,72.39,30711.0,60.6055,60.639,60.5887,60.5971,30711.0
2015-08-17 14:45:00,72.39,72.4,72.36,72.38,33519.0,60.5971,60.6055,60.572,60.5887,33519.0
2015-08-17 14:50:00,72.37,72.38,72.25,72.26,46189.0,60.5804,60.5887,60.4799,60.4883,46189.0
2015-08-17 14:55:00,72.25,72.31,72.24,72.25,67903.0,60.4799,60.5301,60.4716,60.4799,67903.0
2015-08-17 15:00:00,72.26,72.29,72.25,72.28,60445.0,60.4883,60.5134,60.4799,60.505,60445.0
2015-08-17 15:05:00,72.28,72.35,72.28,72.34,62895.0,60.505,60.5636,60.505,60.5553,62895.0
2015-08-17 15:10:00,72.34,72.36,72.25,72.27,80109.0,60.5553,60.572,60.4799,60.4967,80109.0
2015-08-17 15:15:00,72.28,72.33,72.24,72.31,118137.0,60.505,60.5469,60.4716,60.5301,118137.0
2015-08-17 15:20:00,72.32,72.34,72.29,72.34,86260.0,60.5385,60.5553,60.5134,60.5553,86260.0
2015-08-17 15:25:00,72.33,72.35,72.28,72.32,63416.0,60.5469,60.5636,60.505,60.5385,63416.0
2015-08-17 15:30:00,72.31,72.4,72.3,72.4,140474.0,60.5301,60.6055,60.5218,60.6055,140474.0
2015-08-17 15:35:00,72.39,72.4,72.34,72.36,121255.0,60.5971,60.6055,60.5553,60.572,121255.0
2015-08-17 15:40:00,72.36,72.36,72.32,72.32,91593.0,60.572,60.572,60.5385,60.5385,91593.0
2015-08-17 15:45:00,72.32,72.41,72.29,72.37,172926.0,60.5385,60.6139,60.5134,60.5804,172926.0
2015-08-17 15:50:00,72.37,72.46,72.37,72.44,126096.0,60.5804,60.6557,60.5804,60.639,126096.0
2015-08-17 15:55:00,72.44,72.53,72.43,72.48,321441.0,60.639,60.7143,60.6306,60.6725,321441.0
2015-08-18 09:30:00,73.17,73.19,72.72,72.99,325947.0,61.25,61.2668,60.8734,61.0994,325947.0
2015-08-18 09:35:00,73.01,73.45,73.0,73.35,277914.0,61.1161,61.4844,61.1077,61.4007,277914.0
2015-08-18 09:40:00,73.36,73.5,73.08,73.21,408645.0,61.4091,61.5263,61.1747,61.2835,408645.0
2015-08-18 09:45:00,73.23,73.34,72.97,73.22,185677.0,61.3003,61.3924,61.0826,61.2919,185677.0
2015-08-18 09:50:00,73.25,73.28,72.87,73.17,209780.0,61.317,61.3421,60.9989,61.25,209780.0
2015-08-18 09:55:00,73.17,73.2,73.0,73.17,98088.0,61.25,61.2752,61.1077,61.25,98088.0
2015-08-18 10:00:00,73.19,73.2,72.98,73.05,355467.0,61.2668,61.2752,61.091,61.1496,355467.0
2015-08-18 10:05:00,73.05,73.06,72.86,72.98,131076.0,61.1496,61.158,60.9905,61.091,131076.0
2015-08-18 10:10:00,72.98,72.98,72.82,72.96,123308.0,61.091,61.091,60.9571,61.0743,123308.0
2015-08-18 10:15:00,72.96,73.19,72.95,73.15,132962.0,61.0743,61.2668,61.0659,61.2333,132962.0
2015-08-18 10:20:00,73.15,73.46,73.1,73.43,161494.0,61.2333,61.4928,61.1915,61.4677,161494.0
2015-08-18 10:25:00,73.42,73.5,73.22,73.22,225238.0,61.4593,61.5263,61.2919,61.2919,225238.0
2015-08-18 10:30:00,73.21,73.3,73.12,73.12,84455.0,61.2835,61.3589,61.2082,61.2082,84455.0
2015-08-18 10:35:00,73.14,73.21,73.07,73.2,85885.0,61.2249,61.2835,61.1663,61.2752,85885.0
2015-08-18 10:40:00,73.21,73.31,73.14,73.31,97613.0,61.2835,61.3672,61.2249,61.3672,97613.0
2015-08-18 10:45:00,73.32,73.45,73.32,73.45,76472.0,61.3756,61.4844,61.3756,61.4844,76472.0
2015-08-18 10:50:00,73.45,73.45,73.35,73.45,162147.0,61.4844,61.4844,61.4007,61.4844,162147.0
2015-08-18 10:55:00,73.45,73.49,73.34,73.4,118441.0,61.4844,61.5179,61.3924,61.4426,118441.0
2015-08-18 11:00:00,73.4,73.42,73.21,73.24,83591.0,61.4426,61.4593,61.2835,61.3086,83591.0
2015-08-18 11:05:00,73.24,73.38,73.24,73.33,78814.0,61.3086,61.4258,61.3086,61.384,78814.0
2015-08-18 11:10:00,73.33,73.42,73.31,73.31,138384.0,61.384,61.4593,61.3672,61.3672,138384.0
2015-08-18 11:15:00,73.31,73.38,73.24,73.26,82935.0,61.3672,61.4258,61.3086,61.3254,82935.0
2015-08-18 11:20:00,73.26,73.3,73.18,73.25,76502.0,61.3254,61.3589,61.2584,61.317,76502.0
2015-08-18 11:25:00,73.25,73.36,73.21,73.23,61279.0,61.317,61.4091,61.2835,61.3003,61279.0
2015-08-18 11:30:00,73.24,73.3,73.13,73.18,117552.0,61.3086,61.3589,61.2166,61.2584,117552.0
2015-08-18 11:35:00,73.18,73.19,73.1,73.13,63922.0,61.2584,61.2668,61.1915,61.2166,63922.0
2015-08-18 11:40:00,73.13,73.24,73.08,73.18,61801.0,61.2166,61.3086,61.1747,61.2584,61801.0
2015-08-18 11:45:00,73.19,73.2,73.11,73.17,33741.0,61.2668,61.2752,61.1998,61.25,33741.0
2015-08-18 11:50:00,73.18,73.26,73.16,73.17,51912.0,61.2584,61.3254,61.2417,61.25,51912.0
2015-08-18 11:55:00,73.17,73.24,73.16,73.23,46935.0,61.25,61.3086,61.2417,61.3003,46935.0
2015-08-18 12:00:00,73.23,73.28,73.2,73.28,53021.0,61.3003,61.3421,61.2752,61.3421,53021.0
2015-08-18 12:05:00,73.27,73.28,73.21,73.22,52837.0,61.3338,61.3421,61.2835,61.2919,52837.0
2015-08-18 12:10:00,73.21,73.31,73.21,73.23,81316.0,61.2835,61.3672,61.2835,61.3003,81316.0
2015-08-18 12:15:00,73.23,73.28,73.21,73.21,164456.0,61.3003,61.3421,61.2835,61.2835,164456.0
2015-08-18 12:20:00,73.21,73.24,73.15,73.21,59216.0,61.2835,61.3086,61.2333,61.2835,59216.0
2015-08-18 12:25:00,73.22,73.26,73.19,73.21,43658.0,61.2919,61.3254,61.2668,61.2835,43658.0
2015-08-18 12:30:00,73.21,73.27,73.19,73.24,39741.0,61.2835,61.3338,61.2668,61.3086,39741.0
2015-08-18 12:35:00,73.24,73.34,73.24,73.32,46944.0,61.3086,61.3924,61.3086,61.3756,46944.0
2015-08-18 12:40:00,73.32,73.33,73.22,73.23,79182.0,61.3756,61.384,61.2919,61.3003,79182.0
2015-08-18 12:45:00,73.24,73.25,73.19,73.2,43432.0,61.3086,61.317,61.2668,61.2752,43432.0
2015-08-18 12:50:00,73.21,73.35,73.2,73.35,41495.0,61.2835,61.4007,61.2752,61.4007,41495.0
2015-08-18 12:55:00,73.35,73.37,73.27,73.3,45467.0,61.4007,61.4175,61.3338,61.3589,45467.0
2015-08-18 13:00:00,73.3,73.32,73.2,73.3,56140.0,61.3589,61.3756,61.2752,61.3589,56140.0
2015-08-18 13:05:00,73.31,73.36,73.26,73.29,55805.0,61.3672,61.4091,61.3254,61.3505,55805.0
2015-08-18 13:10:00,73.3,73.31,73.21,73.23,34829.0,61.3589,61.3672,61.2835,61.3003,34829.0
2015-08-18 13:15:00,73.23,73.28,73.22,73.25,51586.0,61.3003,61.3421,61.2919,61.317,51586.0
2015-08-18 13:20:00,73.25,73.27,73.22,73.27,40891.0,61.317,61.3338,61.2919,61.3338,40891.0
2015-08-18 13:25:00,73.26,73.33,73.25,73.32,128000.0,61.3254,61.384,61.317,61.3756,128000.0
2015-08-18 13:30:00,73.33,73.38,73.32,73.35,106521.0,61.384,61.4258,61.3756,61.4007,106521.0
2015-08-18 13:35:00,73.35,73.4,73.32,73.39,77483.0,61.4007,61.4426,61.3756,61.4342,77483.0
2015-08-18 13:40:00,73.39,73.4,73.25,73.25,67857.0,61.4342,61.4426,61.317,61.317,67857.0
2015-08-18 13:45:00,73.25,73.26,73.11,73.11,99256.0,61.317,61.3254,61.1998,61.1998,99256.0
2015-08-18 13:50:00,73.11,73.2,73.08,73.19,44484.0,61.1998,61.2752,61.1747,61.2668,44484.0
2015-08-18 13:55:00,73.18,73.18,73.09,73.11,42738.0,61.2584,61.2584,61.1831,61.1998,42738.0
2015-08-18 14:00:00,73.11,73.11,73.01,73.03,61844.0,61.1998,61.1998,61.1161,61.1329,61844.0
2015-08-18 14:05:00,73.03,73.03,72.95,72.95,84369.0,61.1329,61.1329,61.0659,61.0659,84369.0
2015-08-18 14:10:00,72.95,73.0,72.94,72.99,49458.0,61.0659,61.1077,61.0575,61.0994,49458.0
2015-08-18 14:15:00,72.99,73.01,72.96,73.0,135376.0,61.0994,61.1161,61.0743,61.1077,135376.0
2015-08-18 14:20:00,73.0,73.05,72.98,73.01,64863.0,61.1077,61.1496,61.091,61.1161,64863.0
2015-08-18 14:25:00,73.0,73.01,72.95,72.99,77251.0,61.1077,61.1161,61.0659,61.0994,77251.0
2015-08-18 14:30:00,73.0,73.05,72.98,73.0,96528.0,61.1077,61.1496,61.091,61.1077,96528.0
2015-08-18 14:35:00,72.99,73.04,72.98,73.0,52880.0,61.0994,61.1412,61.091,61.1077,52880.0
2015-08-18 14:40:00,72.99,73.02,72.83,72.86,67788.0,61.0994,61.1245,60.9654,60.9905,67788.0
2015-08-18 14:45:00,72.86,72.86,72.79,72.81,55943.0,60.9905,60.9905,60.932,60.9487,55943.0
2015-08-18 14:50:00,72.81,72.82,72.72,72.77,116814.0,60.9487,60.9571,60.8734,60.9152,116814.0
2015-08-18 14:55:00,72.77,72.78,72.73,72.75,56830.0,60.9152,60.9236,60.8817,60.8985,56830.0
2015-08-18 15:00:00,72.75,72.78,72.71,72.76,68844.0,60.8985,60.9236,60.865,60.9068,68844.0
2015-08-18 15:05:00,72.76,72.78,72.74,72.77,82335.0,60.9068,60.9236,60.8901,60.9152,82335.0
2015-08-18 15:10:00,72.76,72.84,72.73,72.83,88447.0,60.9068,60.9738,60.8817,60.9654,88447.0
2015-08-18 15:15:00,72.82,72.91,72.81,72.87,214064.0,60.9571,61.0324,60.9487,60.9989,214064.0
2015-08-18 15:20:00,72.87,72.94,72.86,72.86,104159.0,60.9989,61.0575,60.9905,60.9905,104159.0
2015-08-18 15:25:00,72.87,72.94,72.86,72.88,81978.0,60.9989,61.0575,60.9905,61.0073,81978.0
2015-08-18 15:30:00,72.89,72.9,72.78,72.81,156505.0,61.0157,61.024,60.9236,60.9487,156505.0
2015-08-18 15:35:00,72.8,72.89,72.79,72.88,151915.0,60.9403,61.0157,60.932,61.0073,151915.0
2015-08-18 15:40:00,72.88,72.98,72.85,72.88,149579.0,61.0073,61.091,60.9822,61.0073,149579.0
2015-08-18 15:45:00,72.88,73.0,72.83,73.0,259624.0,61.0073,61.1077,60.9654,61.1077,259624.0
2015-08-18 15:50:00,72.99,73.0,72.95,72.99,225832.0,61.0994,61.1077,61.0659,61.0994,225832.0
2015-08-18 15:55:00,72.98,73.02,72.94,72.95,612930.0,61.091,61.1245,61.0575,61.0659,612930.0
2015-08-19 09:30:00,72.57,73.33,72.25,72.32,380489.0,60.7478,61.384,60.4799,60.5385,380489.0
2015-08-19 09:35:00,72.3,73.43,72.3,73.4,257397.0,60.5218,61.4677,60.5218,61.4426,257397.0
2015-08-19 09:40:00,73.37,73.73,73.13,73.22,439883.0,61.4175,61.7188,61.2166,61.2919,439883.0
2015-08-19 09:45:00,73.18,73.27,72.98,73.0,387952.0,61.2584,61.3338,61.091,61.1077,387952.0
2015-08-19 09:50:00,73.04,73.15,72.88,73.09,276318.0,61.1412,61.2333,61.0073,61.1831,276318.0
2015-08-19 09:55:00,73.09,73.42,73.02,73.32,358618.0,61.1831,61.4593,61.1245,61.3756,358618.0
2015-08-19 10:00:00,73.29,73.5,73.08,73.5,181288.0,61.3505,61.5263,61.1747,61.5263,181288.0
2015-08-19 10:05:00,73.5,73.94,73.4,73.89,316731.0,61.5263,61.8946,61.4426,61.8528,316731.0
2015-08-19 10:10:00,73.89,73.9,73.71,73.76,155835.0,61.8528,61.8611,61.7021,61.7439,155835.0
2015-08-19 10:15:00,73.75,73.75,73.44,73.44,104983.0,61.7356,61.7356,61.4761,61.4761,104983.0
2015-08-19 10:20:00,73.44,73.54,73.22,73.52,217034.0,61.4761,61.5598,61.2919,61.543,217034.0
2015-08-19 10:25:00,73.52,73.64,73.52,73.55,57830.0,61.543,61.6435,61.543,61.5681,57830.0
2015-08-19 10:30:00,73.55,73.56,73.2,73.26,215598.0,61.5681,61.5765,61.2752,61.3254,215598.0
2015-08-19 10:35:00,73.26,73.27,73.07,73.25,136956.0,61.3254,61.3338,61.1663,61.317,136956.0
2015-08-19 10:40:00,73.23,73.35,73.15,73.17,214156.0,61.3003,61.4007,61.2333,61.25,214156.0
2015-08-19 10:45:00,73.17,73.23,73.07,73.21,80144.0,61.25,61.3003,61.1663,61.2835,80144.0
2015-08-19 10:50:00,73.21,73.32,73.13,73.15,37382.0,61.2835,61.3756,61.2166,61.2333,37382.0
2015-08-19 10:55:00,73.17,73.31,73.02,73.31,67927.0,61.25,61.3672,61.1245,61.3672,67927.0
2015-08-19 11:00:00,73.3,73.33,73.19,73.19,42518.0,61.3589,61.384,61.2668,61.2668,42518.0
2015-08-19 11:05:00,73.17,73.18,73.08,73.18,47426.0,61.25,61.2584,61.1747,61.2584,47426.0
2015-08-19 11:10:00,73.17,73.39,73.12,73.36,56982.0,61.25,61.4342,61.2082,61.4091,56982.0
2015-08-19 11:15:00,73.35,73.35,73.25,73.27,37390.0,61.4007,61.4007,61.317,61.3338,37390.0
2015-08-19 11:20:00,73.28,73.29,73.13,73.24,175201.0,61.3421,61.3505,61.2166,61.3086,175201.0
2015-08-19 11:25:00,73.25,73.25,73.13,73.17,148591.0,61.317,61.317,61.2166,61.25,148591.0
2015-08-19 11:30:00,73.16,73.18,73.14,73.16,67650.0,61.2417,61.2584,61.2249,61.2417,67650.0
2015-08-19 11:35:00,73.16,73.41,73.16,73.41,71675.0,61.2417,61.4509,61.2417,61.4509,71675.0
2015-08-19 11:40:00,73.41,73.46,73.34,73.37,53051.0,61.4509,61.4928,61.3924,61.4175,53051.0
2015-08-19 11:45:00,73.37,73.38,73.24,73.33,48244.0,61.4175,61.4258,61.3086,61.384,48244.0
2015-08-19 11:50:00,73.33,73.36,73.24,73.32,81072.0,61.384,61.4091,61.3086,61.3756,81072.0
2015-08-19 11:55:00,73.32,73.37,73.21,73.22,68480.0,61.3756,61.4175,61.2835,61.2919,68480.0
2015-08-19 12:00:00,73.22,73.41,73.22,73.36,109187.0,61.2919,61.4509,61.2919,61.4091,109187.0
2015-08-19 12:05:00,73.36,73.39,73.25,73.27,116114.0,61.4091,61.4342,61.317,61.3338,116114.0
2015-08-19 12:10:00,73.28,73.36,73.26,73.29,54273.0,61.3421,61.4091,61.3254,61.3505,54273.0
2015-08-19 12:15:00,73.28,73.34,73.27,73.32,93906.0,61.3421,61.3924,61.3338,61.3756,93906.0
2015-08-19 12:20:00,73.31,73.35,73.27,73.31,60191.0,61.3672,61.4007,61.3338,61.3672,60191.0
2015-08-19 12:25:00,73.31,73.36,73.24,73.35,51848.0,61.3672,61.4091,61.3086,61.4007,51848.0
2015-08-19 12:30:00,73.34,73.41,73.3,73.38,105541.0,61.3924,61.4509,61.3589,61.4258,105541.0
2015-08-19 12:35:00,73.38,73.4,73.32,73.39,49558.0,61.4258,61.4426,61.3756,61.4342,49558.0
2015-08-19 12:40:00,73.4,73.46,73.34,73.43,92294.0,61.4426,61.4928,61.3924,61.4677,92294.0
2015-08-19 12:45:00,73.43,73.43,73.39,73.4,53579.0,61.4677,61.4677,61.4342,61.4426,53579.0
2015-08-19 12:50:00,73.4,73.44,73.35,73.37,60598.0,61.4426,61.4761,61.4007,61.4175,60598.0
2015-08-19 12:55:00,73.37,73.39,73.21,73.24,37627.0,61.4175,61.4342,61.2835,61.3086,37627.0
2015-08-19 13:00:00,73.25,73.3,73.21,73.3,43199.0,61.317,61.3589,61.2835,61.3589,43199.0
2015-08-19 13:05:00,73.31,73.32,73.24,73.27,40139.0,61.3672,61.3756,61.3086,61.3338,40139.0
2015-08-19 13:10:00,73.26,73.29,73.22,73.25,50315.0,61.3254,61.3505,61.2919,61.317,50315.0
2015-08-19 13:15:00,73.26,73.28,73.19,73.26,40027.0,61.3254,61.3421,61.2668,61.3254,40027.0
2015-08-19 13:20:00,73.25,73.3,73.2,73.26,70766.0,61.317,61.3589,61.2752,61.3254,70766.0
2015-08-19 13:25:00,73.26,73.29,73.18,73.19,44704.0,61.3254,61.3505,61.2584,61.2668,44704.0
2015-08-19 13:30:00,73.19,73.27,73.14,73.19,79511.0,61.2668,61.3338,61.2249,61.2668,79511.0
2015-08-19 13:35:00,73.19,73.26,73.07,73.14,39315.0,61.2668,61.3254,61.1663,61.2249,39315.0
2015-08-19 13:40:00,73.15,73.24,73.15,73.24,38579.0,61.2333,61.3086,61.2333,61.3086,38579.0
2015-08-19 13:45:00,73.23,73.35,73.17,73.29,90802.0,61.3003,61.4007,61.25,61.3505,90802.0
2015-08-19 13:50:00,73.3,73.3,73.23,73.28,38670.0,61.3589,61.3589,61.3003,61.3421,38670.0
2015-08-19 13:55:00,73.27,73.36,73.25,73.36,109226.0,61.3338,61.4091,61.317,61.4091,109226.0
2015-08-19 14:00:00,73.34,73.49,73.3,73.46,77834.0,61.3924,61.5179,61.3589,61.4928,77834.0
2015-08-19 14:05:00,73.46,73.6,73.44,73.57,99245.0,61.4928,61.61,61.4761,61.5849,99245.0
2015-08-19 14:10:00,73.56,73.69,73.56,73.62,145290.0,61.5765,61.6853,61.5765,61.6267,145290.0
2015-08-19 14:15:00,73.62,73.64,73.46,73.53,99671.0,61.6267,61.6435,61.4928,61.5514,99671.0
2015-08-19 14:20:00,73.53,73.66,73.53,73.63,85827.0,61.5514,61.6602,61.5514,61.6351,85827.0
2015-08-19 14:25:00,73.63,73.74,73.62,73.71,143982.0,61.6351,61.7272,61.6267,61.7021,143982.0
2015-08-19 14:30:00,73.71,73.83,73.69,73.71,239759.0,61.7021,61.8025,61.6853,61.7021,239759.0
2015-08-19 14:35:00,73.72,73.84,73.72,73.82,100698.0,61.7104,61.8109,61.7104,61.7942,100698.0
2015-08-19 14:40:00,73.82,73.87,73.73,73.77,87980.0,61.7942,61.836,61.7188,61.7523,87980.0
2015-08-19 14:45:00,73.76,73.79,73.68,73.7,132669.0,61.7439,61.769,61.677,61.6937,132669.0
2015-08-19 14:50:00,73.7,73.72,73.65,73.7,75185.0,61.6937,61.7104,61.6519,61.6937,75185.0
2015-08-19 14:55:00,73.7,73.76,73.57,73.63,121509.0,61.6937,61.7439,61.5849,61.6351,121509.0
2015-08-19 15:00:00,73.63,73.67,73.54,73.65,128266.0,61.6351,61.6686,61.5598,61.6519,128266.0
2015-08-19 15:05:00,73.66,73.78,73.63,73.78,188499.0,61.6602,61.7607,61.6351,61.7607,188499.0
2015-08-19 15:10:00,73.77,73.81,73.71,73.8,77864.0,61.7523,61.7858,61.7021,61.7774,77864.0
2015-08-19 15:15:00,73.8,73.98,73.77,73.96,124686.0,61.7774,61.9281,61.7523,61.9113,124686.0
2015-08-19 15:20:00,73.96,74.29,73.94,74.16,219345.0,61.9113,62.1876,61.8946,62.0788,219345.0
2015-08-19 15:25:00,74.17,74.36,74.15,74.35,147840.0,62.0871,62.2462,62.0704,62.2378,147840.0
2015-08-19 15:30:00,74.36,74.44,74.29,74.32,156499.0,62.2462,62.3132,62.1876,62.2127,156499.0
2015-08-19 15:35:00,74.32,74.33,74.15,74.27,198577.0,62.2127,62.2211,62.0704,62.1708,198577.0
2015-08-19 15:40:00,74.27,74.5,74.26,74.45,195523.0,62.1708,62.3634,62.1625,62.3215,195523.0
2015-08-19 15:45:00,74.46,74.53,74.43,74.5,225479.0,62.3299,62.3885,62.3048,62.3634,225479.0
2015-08-19 15:50:00,74.5,74.53,74.44,74.51,201941.0,62.3634,62.3885,62.3132,62.3718,201941.0
2015-08-19 15:55:00,74.51,74.53,74.33,74.36,414382.0,62.3718,62.3885,62.2211,62.2462,414382.0
2015-08-20 09:30:00,74.01,74.28,73.87,74.27,147056.0,61.9532,62.1792,61.836,62.1708,147056.0
2015-08-20 09:35:00,74.26,74.31,74.07,74.09,185390.0,62.1625,62.2043,62.0034,62.0202,185390.0
2015-08-20 09:40:00,74.09,74.35,73.92,74.26,114796.0,62.0202,62.2378,61.8779,62.1625,114796.0
2015-08-20 09:45:00,74.25,74.35,74.05,74.2,79513.0,62.1541,62.2378,61.9867,62.1123,79513.0
2015-08-20 09:50:00,74.23,74.35,74.15,74.35,48547.0,62.1374,62.2378,62.0704,62.2378,48547.0
2015-08-20 09:55:00,74.36,74.49,74.36,74.43,110102.0,62.2462,62.355,62.2462,62.3048,110102.0
2015-08-20 10:00:00,74.44,74.55,74.42,74.45,143933.0,62.3132,62.4052,62.2964,62.3215,143933.0
2015-08-20 10:05:00,74.45,74.54,74.41,74.51,71007.0,62.3215,62.3969,62.288,62.3718,71007.0
2015-08-20 10:10:00,74.52,74.67,74.45,74.67,116651.0,62.3801,62.5057,62.3215,62.5057,116651.0
2015-08-20 10:15:00,74.67,74.78,74.63,74.7,80860.0,62.5057,62.5978,62.4722,62.5308,80860.0
2015-08-20 10:20:00,74.69,74.73,74.33,74.35,91672.0,62.5224,62.5559,62.2211,62.2378,91672.0
2015-08-20 10:25:00,74.34,74.47,74.26,74.47,102747.0,62.2294,62.3383,62.1625,62.3383,102747.0
2015-08-20 10:30:00,74.48,74.53,74.37,74.42,50821.0,62.3466,62.3885,62.2546,62.2964,50821.0
2015-08-20 10:35:00,74.41,74.49,74.33,74.42,84421.0,62.288,62.355,62.2211,62.2964,84421.0
2015-08-20 10:40:00,74.41,74.41,74.22,74.23,59495.0,62.288,62.288,62.129,62.1374,59495.0
2015-08-20 10:45:00,74.22,74.26,74.15,74.23,79208.0,62.129,62.1625,62.0704,62.1374,79208.0
2015-08-20 10:50:00,74.24,74.33,74.23,74.32,64691.0,62.1457,62.2211,62.1374,62.2127,64691.0
2015-08-20 10:55:00,74.32,74.32,74.23,74.27,49757.0,62.2127,62.2127,62.1374,62.1708,49757.0
2015-08-20 11:00:00,74.28,74.32,74.22,74.26,46781.0,62.1792,62.2127,62.129,62.1625,46781.0
2015-08-20 11:05:00,74.26,74.26,74.12,74.16,72750.0,62.1625,62.1625,62.0453,62.0788,72750.0
2015-08-20 11:10:00,74.15,74.31,74.14,74.3,72009.0,62.0704,62.2043,62.062,62.196,72009.0
2015-08-20 11:15:00,74.29,74.31,74.22,74.25,71097.0,62.1876,62.2043,62.129,62.1541,71097.0
2015-08-20 11:20:00,74.26,74.36,74.25,74.36,124976.0,62.1625,62.2462,62.1541,62.2462,124976.0
2015-08-20 11:25:00,74.37,74.54,74.31,74.32,111296.0,62.2546,62.3969,62.2043,62.2127,111296.0
2015-08-20 11:30:00,74.32,74.37,74.23,74.24,58395.0,62.2127,62.2546,62.1374,62.1457,58395.0
2015-08-20 11:35:00,74.24,74.27,74.18,74.27,28360.0,62.1457,62.1708,62.0955,62.1708,28360.0
2015-08-20 11:40:00,74.27,74.37,74.24,74.35,32569.0,62.1708,62.2546,62.1457,62.2378,32569.0
2015-08-20 11:45:00,74.35,74.47,74.35,74.36,67529.0,62.2378,62.3383,62.2378,62.2462,67529.0
2015-08-20 11:50:00,74.36,74.36,74.28,74.28,45220.0,62.2462,62.2462,62.1792,62.1792,45220.0
2015-08-20 11:55:00,74.28,74.4,74.26,74.39,82192.0,62.1792,62.2797,62.1625,62.2713,82192.0
2015-08-20 12:00:00,74.4,74.44,74.28,74.28,66617.0,62.2797,62.3132,62.1792,62.1792,66617.0
2015-08-20 12:05:00,74.27,74.4,74.23,74.39,30200.0,62.1708,62.2797,62.1374,62.2713,30200.0
2015-08-20 12:10:00,74.39,74.43,74.26,74.27,49887.0,62.2713,62.3048,62.1625,62.1708,49887.0
2015-08-20 12:15:00,74.26,74.28,74.12,74.26,49112.0,62.1625,62.1792,62.0453,62.1625,49112.0
2015-08-20 12:20:00,74.26,74.27,74.09,74.11,85438.0,62.1625,62.1708,62.0202,62.0369,85438.0
2015-08-20 12:25:00,74.1,74.2,74.1,74.19,63303.0,62.0285,62.1123,62.0285,62.1039,63303.0
2015-08-20 12:30:00,74.2,74.27,74.16,74.22,38015.0,62.1123,62.1708,62.0788,62.129,38015.0
2015-08-20 12:35:00,74.21,74.3,74.21,74.23,29534.0,62.1206,62.196,62.1206,62.1374,29534.0
2015-08-20 12:40:00,74.23,74.3,74.19,74.19,41253.0,62.1374,62.196,62.1039,62.1039,41253.0
2015-08-20 12:45:00,74.19,74.19,74.02,74.06,37144.0,62.1039,62.1039,61.9616,61.9951,37144.0
2015-08-20 12:50:00,74.06,74.06,73.95,73.99,47472.0,61.9951,61.9951,61.903,61.9365,47472.0
2015-08-20 12:55:00,73.99,74.0,73.71,73.73,193716.0,61.9365,61.9448,61.7021,61.7188,193716.0
2015-08-20 13:00:00,73.74,73.77,73.6,73.6,79379.0,61.7272,61.7523,61.61,61.61,79379.0
2015-08-20 13:05:00,73.6,73.78,73.59,73.74,96399.0,61.61,61.7607,61.6016,61.7272,96399.0
2015-08-20 13:10:00,73.75,73.85,73.71,73.83,32321.0,61.7356,61.8193,61.7021,61.8025,32321.0
2015-08-20 13:15:00,73.82,73.93,73.8,73.91,82520.0,61.7942,61.8862,61.7774,61.8695,82520.0
2015-08-20 13:20:00,73.92,74.03,73.91,74.01,46027.0,61.8779,61.9699,61.8695,61.9532,46027.0
2015-08-20 13:25:00,73.99,74.1,73.9,74.02,45498.0,61.9365,62.0285,61.8611,61.9616,45498.0
2015-08-20 13:30:00,74.01,74.08,73.98,74.0,34437.0,61.9532,62.0118,61.9281,61.9448,34437.0
2015-08-20 13:35:00,74.0,74.0,73.85,73.85,34005.0,61.9448,61.9448,61.8193,61.8193,34005.0
2015-08-20 13:40:00,73.85,73.88,73.76,73.86,44378.0,61.8193,61.8444,61.7439,61.8276,44378.0
2015-08-20 13:45:00,73.88,73.96,73.84,73.92,55905.0,61.8444,61.9113,61.8109,61.8779,55905.0
2015-08-20 13:50:00,73.95,73.98,73.83,73.86,71136.0,61.903,61.9281,61.8025,61.8276,71136.0
2015-08-20 13:55:00,73.85,73.86,73.77,73.79,31396.0,61.8193,61.8276,61.7523,61.769,31396.0
2015-08-20 14:00:00,73.79,73.82,73.77,73.77,32105.0,61.769,61.7942,61.7523,61.7523,32105.0
2015-08-20 14:05:00,73.78,73.81,73.75,73.78,31604.0,61.7607,61.7858,61.7356,61.7607,31604.0
2015-08-20 14:10:00,73.78,73.81,73.76,73.76,32934.0,61.7607,61.7858,61.7439,61.7439,32934.0
2015-08-20 14:15:00,73.77,73.79,73.7,73.73,69628.0,61.7523,61.769,61.6937,61.7188,69628.0
2015-08-20 14:20:00,73.72,73.76,73.66,73.71,55223.0,61.7104,61.7439,61.6602,61.7021,55223.0
2015-08-20 14:25:00,73.7,73.71,73.55,73.55,43251.0,61.6937,61.7021,61.5681,61.5681,43251.0
2015-08-20 14:30:00,73.56,73.63,73.55,73.6,28190.0,61.5765,61.6351,61.5681,61.61,28190.0
2015-08-20 14:35:00,73.6,73.62,73.45,73.48,83986.0,61.61,61.6267,61.4844,61.5095,83986.0
2015-08-20 14:40:00,73.48,73.48,73.26,73.34,81025.0,61.5095,61.5095,61.3254,61.3924,81025.0
2015-08-20 14:45:00,73.34,73.41,73.32,73.33,58923.0,61.3924,61.4509,61.3756,61.384,58923.0
2015-08-20 14:50:00,73.33,73.55,73.32,73.5,49228.0,61.384,61.5681,61.3756,61.5263,49228.0
2015-08-20 14:55:00,73.49,73.55,73.47,73.48,90595.0,61.5179,61.5681,61.5012,61.5095,90595.0
2015-08-20 15:00:00,73.48,73.62,73.43,73.62,46673.0,61.5095,61.6267,61.4677,61.6267,46673.0
2015-08-20 15:05:00,73.62,73.68,73.59,73.68,50901.0,61.6267,61.677,61.6016,61.677,50901.0
2015-08-20 15:10:00,73.68,73.7,73.58,73.63,45515.0,61.677,61.6937,61.5933,61.6351,45515.0
2015-08-20 15:15:00,73.63,73.7,73.55,73.59,72078.0,61.6351,61.6937,61.5681,61.6016,72078.0
2015-08-20 15:20:00,73.58,73.69,73.56,73.6,65983.0,61.5933,61.6853,61.5765,61.61,65983.0
2015-08-20 15:25:00,73.59,73.65,73.52,73.64,65197.0,61.6016,61.6519,61.543,61.6435,65197.0
2015-08-20 15:30:00,73.64,73.74,73.59,73.59,77236.0,61.6435,61.7272,61.6016,61.6016,77236.0
2015-08-20 15:35:00,73.6,73.69,73.59,73.6,102924.0,61.61,61.6853,61.6016,61.61,102924.0
2015-08-20 15:40:00,73.6,73.62,73.51,73.58,75347.0,61.61,61.6267,61.5347,61.5933,75347.0
2015-08-20 15:45:00,73.57,73.59,73.51,73.54,136455.0,61.5849,61.6016,61.5347,61.5598,136455.0
2015-08-20 15:50:00,73.53,73.53,73.42,73.45,151128.0,61.5514,61.5514,61.4593,61.4844,151128.0
2015-08-20 15:55:00,73.44,73.44,73.18,73.19,558884.0,61.4761,61.4761,61.2584,61.2668,558884.0
2015-08-21 09:30:00,72.54,72.71,72.38,72.67,346561.0,60.7227,60.865,60.5887,60.8315,346561.0
2015-08-21 09:35:00,72.69,72.85,72.49,72.75,57342.0,60.8482,60.9822,60.6808,60.8985,57342.0
2015-08-21 09:40:00,72.75,72.94,72.69,72.87,65699.0,60.8985,61.0575,60.8482,60.9989,65699.0
2015-08-21 09:45:00,72.88,72.94,72.73,72.94,64912.0,61.0073,61.0575,60.8817,61.0575,64912.0
2015-08-21 09:50:00,72.93,72.93,72.58,72.7,101608.0,61.0491,61.0491,60.7562,60.8566,101608.0
2015-08-21 09:55:00,72.71,72.83,72.62,72.79,112523.0,60.865,60.9654,60.7896,60.932,112523.0
2015-08-21 10:00:00,72.79,72.96,72.61,72.96,160078.0,60.932,61.0743,60.7813,61.0743,160078.0
2015-08-21 10:05:00,72.99,73.08,72.89,72.92,207134.0,61.0994,61.1747,61.0157,61.0408,207134.0
2015-08-21 10:10:00,72.91,72.93,72.68,72.75,109323.0,61.0324,61.0491,60.8399,60.8985,109323.0
2015-08-21 10:15:00,72.74,72.89,72.74,72.84,58286.0,60.8901,61.0157,60.8901,60.9738,58286.0
2015-08-21 10:20:00,72.83,72.97,72.78,72.82,71024.0,60.9654,61.0826,60.9236,60.9571,71024.0
2015-08-21 10:25:00,72.82,72.85,72.75,72.77,57021.0,60.9571,60.9822,60.8985,60.9152,57021.0
2015-08-21 10:30:00,72.77,72.82,72.68,72.69,69302.0,60.9152,60.9571,60.8399,60.8482,69302.0
2015-08-21 10:35:00,72.7,72.7,72.44,72.5,49094.0,60.8566,60.8566,60.639,60.6892,49094.0
2015-08-21 10:40:00,72.5,72.67,72.48,72.54,51550.0,60.6892,60.8315,60.6725,60.7227,51550.0
2015-08-21 10:45:00,72.55,72.61,72.34,72.37,60036.0,60.731,60.7813,60.5553,60.5804,60036.0
2015-08-21 10:50:00,72.37,72.49,72.3,72.3,315853.0,60.5804,60.6808,60.5218,60.5218,315853.0
2015-08-21 10:55:00,72.3,72.35,72.13,72.28,75948.0,60.5218,60.5636,60.3795,60.505,75948.0
2015-08-21 11:00:00,72.27,72.29,72.04,72.04,87803.0,60.4967,60.5134,60.3041,60.3041,87803.0
2015-08-21 11:05:00,72.04,72.05,71.98,72.0,93862.0,60.3041,60.3125,60.2539,60.2706,93862.0
2015-08-21 11:10:00,71.99,72.0,71.75,71.92,89969.0,60.2623,60.2706,60.0614,60.2037,89969.0
2015-08-21 11:15:00,71.92,71.98,71.87,71.97,49130.0,60.2037,60.2539,60.1618,60.2455,49130.0
2015-08-21 11:20:00,71.97,72.0,71.82,71.82,58384.0,60.2455,60.2706,60.12,60.12,58384.0
2015-08-21 11:25:00,71.82,72.03,71.82,71.97,35304.0,60.12,60.2958,60.12,60.2455,35304.0
2015-08-21 11:30:00,71.96,72.0,71.79,71.81,39129.0,60.2372,60.2706,60.0949,60.1116,39129.0
2015-08-21 11:35:00,71.79,71.82,71.66,71.67,42244.0,60.0949,60.12,59.986,59.9944,42244.0
2015-08-21 11:40:00,71.68,71.86,71.66,71.84,44590.0,60.0028,60.1535,59.986,60.1367,44590.0
2015-08-21 11:45:00,71.83,71.93,71.8,71.93,37115.0,60.1283,60.2121,60.1032,60.2121,37115.0
2015-08-21 11:50:00,71.93,71.95,71.79,71.85,45565.0,60.2121,60.2288,60.0949,60.1451,45565.0
2015-08-21 11:55:00,71.86,71.97,71.84,71.91,187841.0,60.1535,60.2455,60.1367,60.1953,187841.0
2015-08-21 12:00:00,71.91,71.94,71.84,71.9,59685.0,60.1953,60.2204,60.1367,60.1869,59685.0
2015-08-21 12:05:00,71.9,72.16,71.84,72.06,53454.0,60.1869,60.4046,60.1367,60.3209,53454.0
2015-08-21 12:10:00,72.05,72.14,71.98,71.99,46604.0,60.3125,60.3878,60.2539,60.2623,46604.0
2015-08-21 12:15:00,71.99,71.99,71.86,71.97,30890.0,60.2623,60.2623,60.1535,60.2455,30890.0
2015-08-21 12:20:00,71.97,72.02,71.84,71.91,33692.0,60.2455,60.2874,60.1367,60.1953,33692.0
2015-08-21 12:25:00,71.9,72.06,71.9,72.05,65983.0,60.1869,60.3209,60.1869,60.3125,65983.0
2015-08-21 12:30:00,72.05,72.15,72.04,72.07,87645.0,60.3125,60.3962,60.3041,60.3292,87645.0
2015-08-21 12:35:00,72.07,72.07,71.91,71.94,32464.0,60.3292,60.3292,60.1953,60.2204,32464.0
2015-08-21 12:40:00,71.93,71.93,71.8,71.84,63955.0,60.2121,60.2121,60.1032,60.1367,63955.0
2015-08-21 12:45:00,71.83,71.83,71.64,71.71,70092.0,60.1283,60.1283,59.9693,60.0279,70092.0
2015-08-21 12:50:00,71.7,71.77,71.66,71.77,91814.0,60.0195,60.0781,59.986,60.0781,91814.0
2015-08-21 12:55:00,71.77,71.8,71.61,71.61,62990.0,60.0781,60.1032,59.9442,59.9442,62990.0
2015-08-21 13:00:00,71.61,71.72,71.55,71.63,98096.0,59.9442,60.0363,59.894,59.9609,98096.0
2015-08-21 13:05:00,71.62,71.71,71.6,71.69,60656.0,59.9526,60.0279,59.9358,60.0111,60656.0
2015-08-21 13:10:00,71.69,71.84,71.66,71.81,55565.0,60.0111,60.1367,59.986,60.1116,55565.0
2015-08-21 13:15:00,71.8,71.89,71.76,71.81,23742.0,60.1032,60.1786,60.0697,60.1116,23742.0
2015-08-21 13:20:00,71.81,72.02,71.8,71.99,36110.0,60.1116,60.2874,60.1032,60.2623,36110.0
2015-08-21 13:25:00,71.98,72.04,71.94,72.03,35917.0,60.2539,60.3041,60.2204,60.2958,35917.0
2015-08-21 13:30:00,72.02,72.03,71.86,71.91,36700.0,60.2874,60.2958,60.1535,60.1953,36700.0
2015-08-21 13:35:00,71.91,72.19,71.88,72.16,69547.0,60.1953,60.4297,60.1702,60.4046,69547.0
2015-08-21 13:40:00,72.14,72.28,72.13,72.22,155700.0,60.3878,60.505,60.3795,60.4548,155700.0
2015-08-21 13:45:00,72.21,72.22,71.97,72.08,71074.0,60.4464,60.4548,60.2455,60.3376,71074.0
2015-08-21 13:50:00,72.08,72.11,71.96,72.05,58033.0,60.3376,60.3627,60.2372,60.3125,58033.0
2015-08-21 13:55:00,72.06,72.22,72.06,72.22,42533.0,60.3209,60.4548,60.3209,60.4548,42533.0
2015-08-21 14:00:00,72.22,72.39,72.22,72.35,34291.0,60.4548,60.5971,60.4548,60.5636,34291.0
2015-08-21 14:05:00,72.35,72.37,72.16,72.22,48231.0,60.5636,60.5804,60.4046,60.4548,48231.0
2015-08-21 14:10:00,72.2,72.2,72.1,72.15,37897.0,60.4381,60.4381,60.3544,60.3962,37897.0
2015-08-21 14:15:00,72.15,72.26,72.01,72.09,46297.0,60.3962,60.4883,60.279,60.346,46297.0
2015-08-21 14:20:00,72.11,72.13,71.94,71.95,36016.0,60.3627,60.3795,60.2204,60.2288,36016.0
2015-08-21 14:25:00,71.95,72.03,71.95,72.0,29175.0,60.2288,60.2958,60.2288,60.2706,29175.0
2015-08-21 14:30:00,72.01,72.12,71.99,72.09,46847.0,60.279,60.3711,60.2623,60.346,46847.0
2015-08-21 14:35:00,72.09,72.09,71.8,71.8,49693.0,60.346,60.346,60.1032,60.1032,49693.0
2015-08-21 14:40:00,71.81,71.82,71.76,71.77,84549.0,60.1116,60.12,60.0697,60.0781,84549.0
2015-08-21 14:45:00,71.77,71.78,71.67,71.67,106037.0,60.0781,60.0865,59.9944,59.9944,106037.0
2015-08-21 14:50:00,71.67,71.68,71.56,71.67,71809.0,59.9944,60.0028,59.9023,59.9944,71809.0
2015-08-21 14:55:00,71.66,71.75,71.64,71.64,50107.0,59.986,60.0614,59.9693,59.9693,50107.0
2015-08-21 15:00:00,71.63,71.73,71.6,71.73,69952.0,59.9609,60.0446,59.9358,60.0446,69952.0
2015-08-21 15:05:00,71.73,71.73,71.55,71.55,69946.0,60.0446,60.0446,59.894,59.894,69946.0
2015-08-21 15:10:00,71.55,71.58,71.35,71.37,119417.0,59.894,59.9191,59.7265,59.7433,119417.0
2015-08-21 15:15:00,71.38,71.5,71.19,71.48,85718.0,59.7517,59.8521,59.5926,59.8354,85718.0
2015-08-21 15:20:00,71.5,71.55,71.37,71.54,67758.0,59.8521,59.894,59.7433,59.8856,67758.0
2015-08-21 15:25:00,71.54,71.54,71.36,71.46,79043.0,59.8856,59.8856,59.7349,59.8186,79043.0
2015-08-21 15:30:00,71.45,71.47,71.21,71.27,93713.0,59.8102,59.827,59.6093,59.6596,93713.0
2015-08-21 15:35:00,71.26,71.4,71.19,71.4,123771.0,59.6512,59.7684,59.5926,59.7684,123771.0
2015-08-21 15:40:00,71.39,71.54,71.38,71.52,113956.0,59.76,59.8856,59.7517,59.8688,113956.0
2015-08-21 15:45:00,71.51,71.6,71.41,71.56,172650.0,59.8605,59.9358,59.7768,59.9023,172650.0
2015-08-21 15:50:00,71.56,71.63,71.36,71.37,237488.0,59.9023,59.9609,59.7349,59.7433,237488.0
2015-08-21 15:55:00,71.37,71.38,71.01,71.11,735635.0,59.7433,59.7517,59.4419,59.5256,735635.0
2015-08-24 09:30:00,67.61,67.61,64.22,65.29,306921.0,56.5958,56.5958,53.7581,54.6538,306921.0
2015-08-24 09:35:00,65.04,67.14,65.04,66.79,150187.0,54.4445,56.2024,54.4445,55.9094,150187.0
2015-08-24 09:40:00,66.83,68.6,66.58,68.23,220062.0,55.9429,57.4245,55.7336,57.1148,220062.0
2015-08-24 09:45:00,68.24,68.34,67.46,67.47,130618.0,57.1232,57.2069,56.4702,56.4786,130618.0
2015-08-24 09:50:00,67.43,67.69,67.02,67.37,106756.0,56.4451,56.6628,56.1019,56.3949,106756.0
2015-08-24 09:55:00,67.42,67.91,67.34,67.66,101837.0,56.4368,56.8469,56.3698,56.6377,101837.0
2015-08-24 10:00:00,67.6,68.63,67.47,68.46,70268.0,56.5874,57.4496,56.4786,57.3073,70268.0
2015-08-24 10:05:00,68.54,68.55,68.15,68.26,84251.0,57.3743,57.3827,57.0478,57.1399,84251.0
2015-08-24 10:10:00,68.26,68.48,68.1,68.17,137360.0,57.1399,57.3241,57.006,57.0646,137360.0
2015-08-24 10:15:00,68.16,68.67,68.15,68.56,137715.0,57.0562,57.4831,57.0478,57.3911,137715.0
2015-08-24 10:20:00,68.53,69.11,68.47,69.06,97803.0,57.3659,57.8515,57.3157,57.8096,97803.0
2015-08-24 10:25:00,69.05,69.05,68.41,68.42,188483.0,57.8012,57.8012,57.2655,57.2739,188483.0
2015-08-24 10:30:00,68.38,68.41,67.7,67.77,146443.0,57.2404,57.2655,56.6712,56.7297,146443.0
2015-08-24 10:35:00,67.76,68.83,67.76,68.58,78875.0,56.7214,57.6171,56.7214,57.4078,78875.0
2015-08-24 10:40:00,68.62,68.71,68.01,68.3,99353.0,57.4413,57.5166,56.9307,57.1734,99353.0
2015-08-24 10:45:00,68.3,68.46,68.23,68.26,87020.0,57.1734,57.3073,57.1148,57.1399,87020.0
2015-08-24 10:50:00,68.26,68.52,68.26,68.48,148469.0,57.1399,57.3576,57.1399,57.3241,148469.0
2015-08-24 10:55:00,68.46,68.68,68.33,68.65,124327.0,57.3073,57.4915,57.1985,57.4664,124327.0
2015-08-24 11:00:00,68.67,68.81,68.53,68.55,142080.0,57.4831,57.6003,57.3659,57.3827,142080.0
2015-08-24 11:05:00,68.56,68.59,68.18,68.3,83903.0,57.3911,57.4162,57.073,57.1734,83903.0
2015-08-24 11:10:00,68.31,68.35,68.08,68.31,61824.0,57.1818,57.2153,56.9892,57.1818,61824.0
2015-08-24 11:15:00,68.29,68.34,68.08,68.21,49796.0,57.165,57.2069,56.9892,57.0981,49796.0
2015-08-24 11:20:00,68.22,68.24,67.97,67.97,98982.0,57.1064,57.1232,56.8972,56.8972,98982.0
2015-08-24 11:25:00,67.97,68.26,67.96,68.1,60596.0,56.8972,57.1399,56.8888,57.006,60596.0
2015-08-24 11:30:00,68.1,68.24,68.01,68.24,47890.0,57.006,57.1232,56.9307,57.1232,47890.0
2015-08-24 11:35:00,68.24,68.64,68.23,68.56,47335.0,57.1232,57.458,57.1148,57.3911,47335.0
2015-08-24 11:40:00,68.55,68.8,68.4,68.8,61465.0,57.3827,57.592,57.2571,57.592,61465.0
2015-08-24 11:45:00,68.79,69.14,68.78,69.13,82125.0,57.5836,57.8766,57.5752,57.8682,82125.0
2015-08-24 11:50:00,69.11,69.82,69.09,69.82,53569.0,57.8515,58.4458,57.8347,58.4458,53569.0
2015-08-24 11:55:00,69.8,69.8,69.43,69.45,90518.0,58.429,58.429,58.1193,58.1361,90518.0
2015-08-24 12:00:00,69.44,69.5,69.02,69.05,113783.0,58.1277,58.1779,57.7761,57.8012,113783.0
2015-08-24 12:05:00,69.08,69.41,68.96,69.41,54819.0,57.8263,58.1026,57.7259,58.1026,54819.0
2015-08-24 12:10:00,69.39,69.64,69.34,69.4,62915.0,58.0858,58.2951,58.044,58.0942,62915.0
2015-08-24 12:15:00,69.41,69.63,69.27,69.53,57539.0,58.1026,58.2867,57.9854,58.203,57539.0
2015-08-24 12:20:00,69.52,69.7,69.48,69.69,45110.0,58.1947,58.3453,58.1612,58.337,45110.0
2015-08-24 12:25:00,69.69,69.82,69.58,69.64,100521.0,58.337,58.4458,58.2449,58.2951,100521.0
2015-08-24 12:30:00,69.63,69.81,69.53,69.8,91619.0,58.2867,58.4374,58.203,58.429,91619.0
2015-08-24 12:35:00,69.81,70.07,69.81,69.84,85828.0,58.4374,58.6551,58.4374,58.4625,85828.0
2015-08-24 12:40:00,69.85,69.88,69.68,69.76,45565.0,58.4709,58.496,58.3286,58.3956,45565.0
2015-08-24 12:45:00,69.77,69.79,69.4,69.45,103435.0,58.4039,58.4207,58.0942,58.1361,103435.0
2015-08-24 12:50:00,69.45,69.63,69.34,69.55,212171.0,58.1361,58.2867,58.044,58.2198,212171.0
2015-08-24 12:55:00,69.54,69.65,69.36,69.42,208032.0,58.2114,58.3035,58.0607,58.111,208032.0
2015-08-24 13:00:00,69.42,69.61,69.37,69.4,200951.0,58.111,58.27,58.0691,58.0942,200951.0
2015-08-24 13:05:00,69.4,69.48,69.34,69.42,126228.0,58.0942,58.1612,58.044,58.111,126228.0
2015-08-24 13:10:00,69.42,69.46,69.19,69.23,115141.0,58.111,58.1444,57.9184,57.9519,115141.0
2015-08-24 13:15:00,69.24,69.42,69.19,69.41,93413.0,57.9603,58.111,57.9184,58.1026,93413.0
2015-08-24 13:20:00,69.4,69.42,69.04,69.09,51799.0,58.0942,58.111,57.7929,57.8347,51799.0
2015-08-24 13:25:00,69.08,69.17,68.97,69.16,49124.0,57.8263,57.9017,57.7343,57.8933,49124.0
2015-08-24 13:30:00,69.15,69.17,69.05,69.06,54106.0,57.8849,57.9017,57.8012,57.8096,54106.0
2015-08-24 13:35:00,69.05,69.07,68.79,68.82,77209.0,57.8012,57.818,57.5836,57.6087,77209.0
2015-08-24 13:40:00,68.82,68.99,68.75,68.85,59596.0,57.6087,57.751,57.5501,57.6338,59596.0
2015-08-24 13:45:00,68.83,69.15,68.79,69.12,61758.0,57.6171,57.8849,57.5836,57.8598,61758.0
2015-08-24 13:50:00,69.1,69.13,68.95,68.95,118591.0,57.8431,57.8682,57.7175,57.7175,118591.0
2015-08-24 13:55:00,68.93,68.93,68.57,68.64,96063.0,57.7008,57.7008,57.3994,57.458,96063.0
2015-08-24 14:00:00,68.65,68.67,68.56,68.67,107524.0,57.4664,57.4831,57.3911,57.4831,107524.0
2015-08-24 14:05:00,68.69,68.7,68.43,68.49,82891.0,57.4999,57.5082,57.2822,57.3325,82891.0
2015-08-24 14:10:00,68.47,68.51,68.25,68.27,73974.0,57.3157,57.3492,57.1316,57.1483,73974.0
2015-08-24 14:15:00,68.24,68.56,68.14,68.53,101035.0,57.1232,57.3911,57.0395,57.3659,101035.0
2015-08-24 14:20:00,68.54,68.69,68.54,68.64,65585.0,57.3743,57.4999,57.3743,57.458,65585.0
2015-08-24 14:25:00,68.64,68.65,68.47,68.51,61853.0,57.458,57.4664,57.3157,57.3492,61853.0
2015-08-24 14:30:00,68.53,68.65,68.46,68.59,84709.0,57.3659,57.4664,57.3073,57.4162,84709.0
2015-08-24 14:35:00,68.61,68.84,68.61,68.71,73900.0,57.4329,57.6254,57.4329,57.5166,73900.0
2015-08-24 14:40:00,68.7,68.71,68.28,68.28,106108.0,57.5082,57.5166,57.1567,57.1567,106108.0
2015-08-24 14:45:00,68.26,68.32,68.1,68.16,113342.0,57.1399,57.1901,57.006,57.0562,113342.0
2015-08-24 14:50:00,68.16,68.18,67.61,67.61,243974.0,57.0562,57.073,56.5958,56.5958,243974.0
2015-08-24 14:55:00,67.59,67.84,67.49,67.58,118630.0,56.5791,56.7883,56.4954,56.5707,118630.0
2015-08-24 15:00:00,67.56,67.73,67.23,67.7,128331.0,56.554,56.6963,56.2777,56.6712,128331.0
2015-08-24 15:05:00,67.71,68.05,67.66,68.05,103083.0,56.6795,56.9641,56.6377,56.9641,103083.0
2015-08-24 15:10:00,68.04,68.04,67.62,67.87,103492.0,56.9558,56.9558,56.6042,56.8135,103492.0
2015-08-24 15:15:00,67.86,67.89,67.62,67.65,128231.0,56.8051,56.8302,56.6042,56.6293,128231.0
2015-08-24 15:20:00,67.65,67.74,67.39,67.67,133748.0,56.6293,56.7046,56.4117,56.646,133748.0
2015-08-24 15:25:00,67.69,67.85,67.51,67.69,228111.0,56.6628,56.7967,56.5121,56.6628,228111.0
2015-08-24 15:30:00,67.69,67.75,67.45,67.75,207029.0,56.6628,56.713,56.4619,56.713,207029.0
2015-08-24 15:35:00,67.75,68.65,67.73,68.62,147567.0,56.713,57.4664,56.6963,57.4413,147567.0
2015-08-24 15:40:00,68.61,69.03,68.34,69.02,169193.0,57.4329,57.7845,57.2069,57.7761,169193.0
2015-08-24 15:45:00,69.01,69.29,68.66,68.67,255607.0,57.7677,58.0021,57.4748,57.4831,255607.0
2015-08-24 15:50:00,68.66,69.1,68.6,69.1,329860.0,57.4748,57.8431,57.4245,57.8431,329860.0
2015-08-24 15:55:00,69.08,69.09,68.23,68.3,539736.0,57.8263,57.8347,57.1148,57.1734,539736.0
2015-08-25 09:30:00,70.02,70.2,69.74,70.01,289530.0,58.6132,58.7639,58.3788,58.6048,289530.0
2015-08-25 09:35:00,70.01,70.07,69.69,69.9,162131.0,58.6048,58.6551,58.337,58.5128,162131.0
2015-08-25 09:40:00,69.92,69.93,69.41,69.45,137612.0,58.5295,58.5379,58.1026,58.1361,137612.0
2015-08-25 09:45:00,69.46,69.89,69.46,69.59,58849.0,58.1444,58.5044,58.1444,58.2533,58849.0
2015-08-25 09:50:00,69.55,69.79,69.44,69.46,100059.0,58.2198,58.4207,58.1277,58.1444,100059.0
2015-08-25 09:55:00,69.45,69.57,69.3,69.46,82720.0,58.1361,58.2365,58.0105,58.1444,82720.0
2015-08-25 10:00:00,69.46,69.64,69.16,69.53,106628.0,58.1444,58.2951,57.8933,58.203,106628.0
2015-08-25 10:05:00,69.53,69.61,69.31,69.4,83649.0,58.203,58.27,58.0189,58.0942,83649.0
2015-08-25 10:10:00,69.41,69.46,69.26,69.36,91549.0,58.1026,58.1444,57.977,58.0607,91549.0
2015-08-25 10:15:00,69.37,69.46,69.16,69.2,96638.0,58.0691,58.1444,57.8933,57.9268,96638.0
2015-08-25 10:20:00,69.2,69.23,68.97,69.04,54456.0,57.9268,57.9519,57.7343,57.7929,54456.0
2015-08-25 10:25:00,69.04,69.07,68.82,68.92,86622.0,57.7929,57.818,57.6087,57.6924,86622.0
2015-08-25 10:30:00,68.92,68.93,68.7,68.8,69044.0,57.6924,57.7008,57.5082,57.592,69044.0
2015-08-25 10:35:00,68.81,68.88,68.68,68.88,61510.0,57.6003,57.6589,57.4915,57.6589,61510.0
2015-08-25 10:40:00,68.88,69.0,68.88,68.96,39994.0,57.6589,57.7594,57.6589,57.7259,39994.0
2015-08-25 10:45:00,68.97,69.02,68.74,68.83,49414.0,57.7343,57.7761,57.5417,57.6171,49414.0
2015-08-25 10:50:00,68.84,68.98,68.81,68.86,49124.0,57.6254,57.7426,57.6003,57.6422,49124.0
2015-08-25 10:55:00,68.85,69.02,68.82,69.01,31529.0,57.6338,57.7761,57.6087,57.7677,31529.0
2015-08-25 11:00:00,69.0,69.13,68.99,69.04,46919.0,57.7594,57.8682,57.751,57.7929,46919.0
2015-08-25 11:05:00,69.05,69.1,68.98,69.07,55635.0,57.8012,57.8431,57.7426,57.818,55635.0
2015-08-25 11:10:00,69.08,69.27,69.07,69.24,38941.0,57.8263,57.9854,57.818,57.9603,38941.0
2015-08-25 11:15:00,69.25,69.38,69.25,69.37,49247.0,57.9686,58.0775,57.9686,58.0691,49247.0
2015-08-25 11:20:00,69.36,69.62,69.36,69.43,69327.0,58.0607,58.2784,58.0607,58.1193,69327.0
2015-08-25 11:25:00,69.43,69.45,69.3,69.33,37062.0,58.1193,58.1361,58.0105,58.0356,37062.0
2015-08-25 11:30:00,69.33,69.35,69.22,69.3,103597.0,58.0356,58.0524,57.9435,58.0105,103597.0
2015-08-25 11:35:00,69.29,69.33,69.08,69.11,81415.0,58.0021,58.0356,57.8263,57.8515,81415.0
2015-08-25 11:40:00,69.12,69.16,69.07,69.11,38125.0,57.8598,57.8933,57.818,57.8515,38125.0
2015-08-25 11:45:00,69.1,69.35,69.1,69.31,67271.0,57.8431,58.0524,57.8431,58.0189,67271.0
2015-08-25 11:50:00,69.29,69.32,69.14,69.14,44760.0,58.0021,58.0272,57.8766,57.8766,44760.0
2015-08-25 11:55:00,69.15,69.21,69.1,69.15,68495.0,57.8849,57.9352,57.8431,57.8849,68495.0
2015-08-25 12:00:00,69.15,69.22,69.06,69.12,64853.0,57.8849,57.9435,57.8096,57.8598,64853.0
2015-08-25 12:05:00,69.12,69.21,69.11,69.14,46068.0,57.8598,57.9352,57.8515,57.8766,46068.0
2015-08-25 12:10:00,69.13,69.22,69.12,69.2,51820.0,57.8682,57.9435,57.8598,57.9268,51820.0
2015-08-25 12:15:00,69.21,69.32,69.15,69.31,160166.0,57.9352,58.0272,57.8849,58.0189,160166.0
2015-08-25 12:20:00,69.31,69.63,69.29,69.58,103039.0,58.0189,58.2867,58.0021,58.2449,103039.0
2015-08-25 12:25:00,69.56,69.58,69.44,69.49,28685.0,58.2281,58.2449,58.1277,58.1695,28685.0
2015-08-25 12:30:00,69.48,69.56,69.48,69.56,22596.0,58.1612,58.2281,58.1612,58.2281,22596.0
2015-08-25 12:35:00,69.57,69.57,69.27,69.35,49206.0,58.2365,58.2365,57.9854,58.0524,49206.0
2015-08-25 12:40:00,69.38,69.5,69.38,69.49,35434.0,58.0775,58.1779,58.0775,58.1695,35434.0
2015-08-25 12:45:00,69.48,69.53,69.37,69.42,23579.0,58.1612,58.203,58.0691,58.111,23579.0
2015-08-25 12:50:00,69.41,69.5,69.29,69.29,37661.0,58.1026,58.1779,58.0021,58.0021,37661.0
2015-08-25 12:55:00,69.29,69.43,69.28,69.31,27121.0,58.0021,58.1193,57.9938,58.0189,27121.0
2015-08-25 13:00:00,69.31,69.32,69.15,69.3,23841.0,58.0189,58.0272,57.8849,58.0105,23841.0
2015-08-25 13:05:00,69.3,69.34,69.24,69.24,32469.0,58.0105,58.044,57.9603,57.9603,32469.0
2015-08-25 13:10:00,69.25,69.26,69.1,69.19,35335.0,57.9686,57.977,57.8431,57.9184,35335.0
2015-08-25 13:15:00,69.2,69.24,69.06,69.07,24529.0,57.9268,57.9603,57.8096,57.818,24529.0
2015-08-25 13:20:00,69.07,69.2,69.06,69.14,19900.0,57.818,57.9268,57.8096,57.8766,19900.0
2015-08-25 13:25:00,69.13,69.13,68.7,68.74,54531.0,57.8682,57.8682,57.5082,57.5417,54531.0
2015-08-25 13:30:00,68.74,68.91,68.69,68.72,59833.0,57.5417,57.684,57.4999,57.525,59833.0
2015-08-25 13:35:00,68.72,68.93,68.72,68.88,30179.0,57.525,57.7008,57.525,57.6589,30179.0
2015-08-25 13:40:00,68.87,68.87,68.61,68.63,36139.0,57.6505,57.6505,57.4329,57.4496,36139.0
2015-08-25 13:45:00,68.64,68.8,68.62,68.75,62833.0,57.458,57.592,57.4413,57.5501,62833.0
2015-08-25 13:50:00,68.74,68.98,68.7,68.92,79258.0,57.5417,57.7426,57.5082,57.6924,79258.0
2015-08-25 13:55:00,68.93,69.07,68.9,68.91,42763.0,57.7008,57.818,57.6757,57.684,42763.0
2015-08-25 14:00:00,68.9,68.97,68.79,68.79,31457.0,57.6757,57.7343,57.5836,57.5836,31457.0
2015-08-25 14:05:00,68.81,68.86,68.72,68.74,38720.0,57.6003,57.6422,57.525,57.5417,38720.0
2015-08-25 14:10:00,68.75,68.75,68.63,68.65,47846.0,57.5501,57.5501,57.4496,57.4664,47846.0
2015-08-25 14:15:00,68.66,68.91,68.59,68.9,62746.0,57.4748,57.684,57.4162,57.6757,62746.0
2015-08-25 14:20:00,68.89,69.03,68.86,68.88,36597.0,57.6673,57.7845,57.6422,57.6589,36597.0
2015-08-25 14:25:00,68.88,68.93,68.79,68.88,49476.0,57.6589,57.7008,57.5836,57.6589,49476.0
2015-08-25 14:30:00,68.88,69.04,68.88,68.95,50526.0,57.6589,57.7929,57.6589,57.7175,50526.0
2015-08-25 14:35:00,68.95,68.99,68.77,68.87,46195.0,57.7175,57.751,57.5668,57.6505,46195.0
2015-08-25 14:40:00,68.86,69.0,68.8,68.83,60634.0,57.6422,57.7594,57.592,57.6171,60634.0
2015-08-25 14:45:00,68.83,69.06,68.81,69.05,71516.0,57.6171,57.8096,57.6003,57.8012,71516.0
2015-08-25 14:50:00,69.08,69.2,69.07,69.08,42466.0,57.8263,57.9268,57.818,57.8263,42466.0
2015-08-25 14:55:00,69.09,69.19,69.06,69.07,70176.0,57.8347,57.9184,57.8096,57.818,70176.0
2015-08-25 15:00:00,69.07,69.18,68.96,68.98,73477.0,57.818,57.91,57.7259,57.7426,73477.0
2015-08-25 15:05:00,68.97,69.02,68.8,68.94,175009.0,57.7343,57.7761,57.592,57.7091,175009.0
2015-08-25 15:10:00,68.92,68.98,68.85,68.85,49302.0,57.6924,57.7426,57.6338,57.6338,49302.0
2015-08-25 15:15:00,68.84,68.84,68.52,68.55,102512.0,57.6254,57.6254,57.3576,57.3827,102512.0
2015-08-25 15:20:00,68.55,68.6,68.33,68.41,98962.0,57.3827,57.4245,57.1985,57.2655,98962.0
2015-08-25 15:25:00,68.4,68.51,68.24,68.31,114409.0,57.2571,57.3492,57.1232,57.1818,114409.0
2015-08-25 15:30:00,68.3,68.36,67.92,68.1,166373.0,57.1734,57.2236,56.8553,57.006,166373.0
2015-08-25 15:35:00,68.09,68.21,67.68,67.72,152225.0,56.9976,57.0981,56.6544,56.6879,152225.0
2015-08-25 15:40:00,67.7,67.96,67.57,67.7,195843.0,56.6712,56.8888,56.5623,56.6712,195843.0
2015-08-25 15:45:00,67.7,67.7,67.1,67.24,259929.0,56.6712,56.6712,56.1689,56.2861,259929.0
2015-08-25 15:50:00,67.23,67.79,67.08,67.71,262711.0,56.2777,56.7465,56.1522,56.6795,262711.0
2015-08-25 15:55:00,67.7,67.71,66.9,67.01,528678.0,56.6712,56.6795,56.0015,56.0936,528678.0
2015-08-26 09:30:00,68.7,69.33,68.6,69.03,166587.0,57.5082,58.0356,57.4245,57.7845,166587.0
2015-08-26 09:35:00,69.03,69.04,68.27,68.39,64229.0,57.7845,57.7929,57.1483,57.2487,64229.0
2015-08-26 09:40:00,68.44,68.52,68.14,68.22,77125.0,57.2906,57.3576,57.0395,57.1064,77125.0
2015-08-26 09:45:00,68.19,68.56,68.1,68.37,62013.0,57.0813,57.3911,57.006,57.232,62013.0
2015-08-26 09:50:00,68.41,68.42,67.9,67.97,99110.0,57.2655,57.2739,56.8386,56.8972,99110.0
2015-08-26 09:55:00,67.96,68.33,67.95,68.19,59206.0,56.8888,57.1985,56.8804,57.0813,59206.0
2015-08-26 10:00:00,68.19,68.28,68.0,68.26,104762.0,57.0813,57.1567,56.9223,57.1399,104762.0
2015-08-26 10:05:00,68.23,68.42,68.19,68.25,62043.0,57.1148,57.2739,57.0813,57.1316,62043.0
2015-08-26 10:10:00,68.24,68.33,68.04,68.24,60790.0,57.1232,57.1985,56.9558,57.1232,60790.0
2015-08-26 10:15:00,68.21,68.21,67.46,67.51,189928.0,57.0981,57.0981,56.4702,56.5121,189928.0
2015-08-26 10:20:00,67.49,67.82,67.49,67.75,90938.0,56.4954,56.7716,56.4954,56.713,90938.0
2015-08-26 10:25:00,67.73,67.99,67.69,67.91,79047.0,56.6963,56.9139,56.6628,56.8469,79047.0
2015-08-26 10:30:00,67.93,68.19,67.76,68.14,125257.0,56.8637,57.0813,56.7214,57.0395,125257.0
2015-08-26 10:35:00,68.16,68.16,67.85,67.99,60962.0,57.0562,57.0562,56.7967,56.9139,60962.0
2015-08-26 10:40:00,67.97,67.98,67.74,67.84,59909.0,56.8972,56.9055,56.7046,56.7883,59909.0
2015-08-26 10:45:00,67.82,67.85,67.58,67.7,63495.0,56.7716,56.7967,56.5707,56.6712,63495.0
2015-08-26 10:50:00,67.71,68.0,67.63,67.98,93698.0,56.6795,56.9223,56.6126,56.9055,93698.0
2015-08-26 10:55:00,67.97,67.97,67.58,67.61,59042.0,56.8972,56.8972,56.5707,56.5958,59042.0
2015-08-26 11:00:00,67.61,67.65,67.32,67.59,79529.0,56.5958,56.6293,56.3531,56.5791,79529.0
2015-08-26 11:05:00,67.59,67.68,67.47,67.48,46376.0,56.5791,56.6544,56.4786,56.487,46376.0
2015-08-26 11:10:00,67.48,67.51,67.23,67.34,57443.0,56.487,56.5121,56.2777,56.3698,57443.0
2015-08-26 11:15:00,67.32,67.52,67.29,67.43,51321.0,56.3531,56.5205,56.3279,56.4451,51321.0
2015-08-26 11:20:00,67.42,67.47,67.23,67.23,47431.0,56.4368,56.4786,56.2777,56.2777,47431.0
2015-08-26 11:25:00,67.22,67.34,67.1,67.14,53124.0,56.2693,56.3698,56.1689,56.2024,53124.0
2015-08-26 11:30:00,67.14,67.32,66.92,66.96,67438.0,56.2024,56.3531,56.0182,56.0517,67438.0
2015-08-26 11:35:00,66.98,66.98,66.78,66.79,52421.0,56.0684,56.0684,55.901,55.9094,52421.0
2015-08-26 11:40:00,66.77,67.22,66.77,67.11,55377.0,55.8927,56.2693,55.8927,56.1773,55377.0
2015-08-26 11:45:00,67.1,67.16,66.92,67.13,48798.0,56.1689,56.2191,56.0182,56.194,48798.0
2015-08-26 11:50:00,67.12,67.24,67.05,67.06,53448.0,56.1856,56.2861,56.127,56.1354,53448.0
2015-08-26 11:55:00,67.08,67.11,66.87,66.92,73519.0,56.1522,56.1773,55.9764,56.0182,73519.0
2015-08-26 12:00:00,66.92,66.92,66.77,66.79,65098.0,56.0182,56.0182,55.8927,55.9094,65098.0
2015-08-26 12:05:00,66.79,66.92,66.66,66.8,82819.0,55.9094,56.0182,55.8006,55.9178,82819.0
2015-08-26 12:10:00,66.79,66.83,66.72,66.77,46013.0,55.9094,55.9429,55.8508,55.8927,46013.0
2015-08-26 12:15:00,66.77,66.9,66.68,66.83,55958.0,55.8927,56.0015,55.8173,55.9429,55958.0
2015-08-26 12:20:00,66.84,66.88,66.62,66.66,53355.0,55.9513,55.9847,55.7671,55.8006,53355.0
2015-08-26 12:25:00,66.68,66.73,66.54,66.61,51885.0,55.8173,55.8592,55.7001,55.7587,51885.0
2015-08-26 12:30:00,66.6,66.63,66.43,66.45,83642.0,55.7503,55.7755,55.608,55.6248,83642.0
2015-08-26 12:35:00,66.45,66.61,66.44,66.51,44579.0,55.6248,55.7587,55.6164,55.675,44579.0
2015-08-26 12:40:00,66.51,66.51,66.4,66.45,63614.0,55.675,55.675,55.5829,55.6248,63614.0
2015-08-26 12:45:00,66.44,66.55,66.33,66.55,122668.0,55.6164,55.7085,55.5243,55.7085,122668.0
2015-08-26 12:50:00,66.54,66.67,66.43,66.65,52028.0,55.7001,55.8089,55.608,55.7922,52028.0
2015-08-26 12:55:00,66.67,66.96,66.67,66.93,42055.0,55.8089,56.0517,55.8089,56.0266,42055.0
2015-08-26 13:00:00,66.92,67.07,66.88,66.93,41177.0,56.0182,56.1438,55.9847,56.0266,41177.0
2015-08-26 13:05:00,66.95,66.97,66.72,66.77,44421.0,56.0433,56.0601,55.8508,55.8927,44421.0
2015-08-26 13:10:00,66.79,66.99,66.79,66.86,44615.0,55.9094,56.0768,55.9094,55.968,44615.0
2015-08-26 13:15:00,66.86,66.99,66.81,66.93,34277.0,55.968,56.0768,55.9261,56.0266,34277.0
2015-08-26 13:20:00,66.93,67.27,66.93,67.18,48753.0,56.0266,56.3112,56.0266,56.2359,48753.0
2015-08-26 13:25:00,67.17,67.31,67.13,67.28,42838.0,56.2275,56.3447,56.194,56.3196,42838.0
2015-08-26 13:30:00,67.27,67.28,67.15,67.26,37101.0,56.3112,56.3196,56.2108,56.3028,37101.0
2015-08-26 13:35:00,67.28,67.52,67.28,67.48,68105.0,56.3196,56.5205,56.3196,56.487,68105.0
2015-08-26 13:40:00,67.49,67.54,67.38,67.41,38872.0,56.4954,56.5372,56.4033,56.4284,38872.0
2015-08-26 13:45:00,67.39,67.5,67.28,67.36,50330.0,56.4117,56.5037,56.3196,56.3865,50330.0
2015-08-26 13:50:00,67.36,67.56,67.33,67.53,34554.0,56.3865,56.554,56.3614,56.5288,34554.0
2015-08-26 13:55:00,67.54,67.67,67.45,67.62,48344.0,56.5372,56.646,56.4619,56.6042,48344.0
2015-08-26 14:00:00,67.65,67.65,67.39,67.49,42343.0,56.6293,56.6293,56.4117,56.4954,42343.0
2015-08-26 14:05:00,67.47,67.63,67.47,67.62,33772.0,56.4786,56.6126,56.4786,56.6042,33772.0
2015-08-26 14:10:00,67.64,67.7,67.4,67.43,49125.0,56.6209,56.6712,56.42,56.4451,49125.0
2015-08-26 14:15:00,67.41,67.46,67.18,67.22,43514.0,56.4284,56.4702,56.2359,56.2693,43514.0
2015-08-26 14:20:00,67.23,67.43,67.17,67.41,33953.0,56.2777,56.4451,56.2275,56.4284,33953.0
2015-08-26 14:25:00,67.42,67.48,67.35,67.44,25381.0,56.4368,56.487,56.3782,56.4535,25381.0
2015-08-26 14:30:00,67.43,67.57,67.37,67.55,36999.0,56.4451,56.5623,56.3949,56.5456,36999.0
2015-08-26 14:35:00,67.56,67.79,67.55,67.74,48318.0,56.554,56.7465,56.5456,56.7046,48318.0
2015-08-26 14:40:00,67.77,67.93,67.75,67.84,79462.0,56.7297,56.8637,56.713,56.7883,79462.0
2015-08-26 14:45:00,67.84,68.08,67.8,67.8,80240.0,56.7883,56.9892,56.7549,56.7549,80240.0
2015-08-26 14:50:00,67.81,68.05,67.81,67.95,52955.0,56.7632,56.9641,56.7632,56.8804,52955.0
2015-08-26 14:55:00,67.93,68.05,67.78,68.03,54188.0,56.8637,56.9641,56.7381,56.9474,54188.0
2015-08-26 15:00:00,68.02,68.03,67.83,67.86,58528.0,56.939,56.9474,56.78,56.8051,58528.0
2015-08-26 15:05:00,67.88,68.26,67.88,68.23,80725.0,56.8218,57.1399,56.8218,57.1148,80725.0
2015-08-26 15:10:00,68.23,68.55,68.23,68.46,80606.0,57.1148,57.3827,57.1148,57.3073,80606.0
2015-08-26 15:15:00,68.45,68.52,68.24,68.46,118328.0,57.299,57.3576,57.1232,57.3073,118328.0
2015-08-26 15:20:00,68.47,68.58,68.31,68.39,117255.0,57.3157,57.4078,57.1818,57.2487,117255.0
2015-08-26 15:25:00,68.38,68.42,68.24,68.29,72987.0,57.2404,57.2739,57.1232,57.165,72987.0
2015-08-26 15:30:00,68.29,68.54,68.25,68.51,72077.0,57.165,57.3743,57.1316,57.3492,72077.0
2015-08-26 15:35:00,68.53,68.54,68.3,68.32,76383.0,57.3659,57.3743,57.1734,57.1901,76383.0
2015-08-26 15:40:00,68.33,68.82,68.31,68.75,113169.0,57.1985,57.6087,57.1818,57.5501,113169.0
2015-08-26 15:45:00,68.74,68.81,68.48,68.52,110134.0,57.5417,57.6003,57.3241,57.3576,110134.0
2015-08-26 15:50:00,68.51,68.81,68.51,68.78,170542.0,57.3492,57.6003,57.3492,57.5752,170542.0
2015-08-26 15:55:00,68.78,68.78,68.46,68.74,328830.0,57.5752,57.5752,57.3073,57.5417,328830.0
2015-08-27 09:30:00,69.26,69.48,68.77,68.83,135104.0,57.977,58.1612,57.5668,57.6171,135104.0
2015-08-27 09:35:00,68.9,69.05,68.73,68.77,154789.0,57.6757,57.8012,57.5334,57.5668,154789.0
2015-08-27 09:40:00,68.75,68.92,68.66,68.9,128495.0,57.5501,57.6924,57.4748,57.6757,128495.0
2015-08-27 09:45:00,68.92,68.98,68.66,68.78,98217.0,57.6924,57.7426,57.4748,57.5752,98217.0
2015-08-27 09:50:00,68.79,68.81,68.52,68.54,54960.0,57.5836,57.6003,57.3576,57.3743,54960.0
2015-08-27 09:55:00,68.56,68.61,68.34,68.52,59243.0,57.3911,57.4329,57.2069,57.3576,59243.0
2015-08-27 10:00:00,68.55,68.75,68.45,68.65,42244.0,57.3827,57.5501,57.299,57.4664,42244.0
2015-08-27 10:05:00,68.66,68.89,68.58,68.87,40021.0,57.4748,57.6673,57.4078,57.6505,40021.0
2015-08-27 10:10:00,68.9,69.01,68.84,68.91,69676.0,57.6757,57.7677,57.6254,57.684,69676.0
2015-08-27 10:15:00,68.9,69.02,68.83,68.97,53130.0,57.6757,57.7761,57.6171,57.7343,53130.0
2015-08-27 10:20:00,68.98,69.17,68.9,69.16,47001.0,57.7426,57.9017,57.6757,57.8933,47001.0
2015-08-27 10:25:00,69.17,69.17,69.04,69.04,39649.0,57.9017,57.9017,57.7929,57.7929,39649.0
2015-08-27 10:30:00,69.06,69.08,68.86,68.94,65992.0,57.8096,57.8263,57.6422,57.7091,65992.0
2015-08-27 10:35:00,68.97,69.02,68.89,68.91,50779.0,57.7343,57.7761,57.6673,57.684,50779.0
2015-08-27 10:40:00,68.89,68.97,68.86,68.91,41353.0,57.6673,57.7343,57.6422,57.684,41353.0
2015-08-27 10:45:00,68.92,69.14,68.9,69.08,45980.0,57.6924,57.8766,57.6757,57.8263,45980.0
2015-08-27 10:50:00,69.07,69.09,68.97,69.01,41883.0,57.818,57.8347,57.7343,57.7677,41883.0
2015-08-27 10:55:00,69.02,69.05,68.96,69.02,98696.0,57.7761,57.8012,57.7259,57.7761,98696.0
2015-08-27 11:00:00,69.01,69.21,68.98,69.08,37141.0,57.7677,57.9352,57.7426,57.8263,37141.0
2015-08-27 11:05:00,69.09,69.18,69.06,69.06,41344.0,57.8347,57.91,57.8096,57.8096,41344.0
2015-08-27 11:10:00,69.06,69.15,69.0,69.07,53788.0,57.8096,57.8849,57.7594,57.818,53788.0
2015-08-27 11:15:00,69.07,69.15,69.01,69.08,35827.0,57.818,57.8849,57.7677,57.8263,35827.0
2015-08-27 11:20:00,69.08,69.17,69.04,69.16,48419.0,57.8263,57.9017,57.7929,57.8933,48419.0
2015-08-27 11:25:00,69.17,69.19,69.01,69.08,42694.0,57.9017,57.9184,57.7677,57.8263,42694.0
2015-08-27 11:30:00,69.09,69.15,68.99,69.03,41566.0,57.8347,57.8849,57.751,57.7845,41566.0
2015-08-27 11:35:00,69.04,69.07,68.93,68.94,46242.0,57.7929,57.818,57.7008,57.7091,46242.0
2015-08-27 11:40:00,68.94,68.99,68.87,68.92,56977.0,57.7091,57.751,57.6505,57.6924,56977.0
2015-08-27 11:45:00,68.93,69.05,68.92,69.0,38622.0,57.7008,57.8012,57.6924,57.7594,38622.0
2015-08-27 11:50:00,69.0,69.03,68.92,69.02,58637.0,57.7594,57.7845,57.6924,57.7761,58637.0
2015-08-27 11:55:00,69.01,69.02,68.89,68.98,57366.0,57.7677,57.7761,57.6673,57.7426,57366.0
2015-08-27 12:00:00,68.96,69.07,68.94,69.07,20625.0,57.7259,57.818,57.7091,57.818,20625.0
2015-08-27 12:05:00,69.08,69.36,69.06,69.24,55081.0,57.8263,58.0607,57.8096,57.9603,55081.0
2015-08-27 12:10:00,69.23,69.3,69.12,69.18,33698.0,57.9519,58.0105,57.8598,57.91,33698.0
2015-08-27 12:15:00,69.19,69.32,69.13,69.27,29979.0,57.9184,58.0272,57.8682,57.9854,29979.0
2015-08-27 12:20:00,69.26,69.31,69.21,69.23,22605.0,57.977,58.0189,57.9352,57.9519,22605.0
2015-08-27 12:25:00,69.23,69.3,69.21,69.3,30402.0,57.9519,58.0105,57.9352,58.0105,30402.0
2015-08-27 12:30:00,69.3,69.31,69.19,69.19,43501.0,58.0105,58.0189,57.9184,57.9184,43501.0
2015-08-27 12:35:00,69.2,69.28,69.12,69.26,51064.0,57.9268,57.9938,57.8598,57.977,51064.0
2015-08-27 12:40:00,69.27,69.29,69.2,69.21,17991.0,57.9854,58.0021,57.9268,57.9352,17991.0
2015-08-27 12:45:00,69.21,69.3,69.19,69.29,32951.0,57.9352,58.0105,57.9184,58.0021,32951.0
2015-08-27 12:50:00,69.3,69.44,69.3,69.42,21093.0,58.0105,58.1277,58.0105,58.111,21093.0
2015-08-27 12:55:00,69.42,69.46,69.3,69.43,24854.0,58.111,58.1444,58.0105,58.1193,24854.0
2015-08-27 13:00:00,69.45,69.45,69.35,69.38,20831.0,58.1361,58.1361,58.0524,58.0775,20831.0
2015-08-27 13:05:00,69.39,69.49,69.32,69.47,34391.0,58.0858,58.1695,58.0272,58.1528,34391.0
2015-08-27 13:10:00,69.46,69.65,69.46,69.58,72145.0,58.1444,58.3035,58.1444,58.2449,72145.0
2015-08-27 13:15:00,69.6,69.62,69.48,69.52,30808.0,58.2616,58.2784,58.1612,58.1947,30808.0
2015-08-27 13:20:00,69.52,69.59,69.45,69.47,41057.0,58.1947,58.2533,58.1361,58.1528,41057.0
2015-08-27 13:25:00,69.46,69.51,69.43,69.47,33316.0,58.1444,58.1863,58.1193,58.1528,33316.0
2015-08-27 13:30:00,69.47,69.53,69.45,69.45,25211.0,58.1528,58.203,58.1361,58.1361,25211.0
2015-08-27 13:35:00,69.44,69.45,69.34,69.4,33070.0,58.1277,58.1361,58.044,58.0942,33070.0
2015-08-27 13:40:00,69.39,69.46,69.38,69.43,41464.0,58.0858,58.1444,58.0775,58.1193,41464.0
2015-08-27 13:45:00,69.44,69.44,69.22,69.27,54788.0,58.1277,58.1277,57.9435,57.9854,54788.0
2015-08-27 13:50:00,69.28,69.36,69.25,69.36,28095.0,57.9938,58.0607,57.9686,58.0607,28095.0
2015-08-27 13:55:00,69.36,69.41,69.29,69.37,58353.0,58.0607,58.1026,58.0021,58.0691,58353.0
2015-08-27 14:00:00,69.38,69.38,69.26,69.32,52538.0,58.0775,58.0775,57.977,58.0272,52538.0
2015-08-27 14:05:00,69.31,69.32,69.26,69.26,31473.0,58.0189,58.0272,57.977,57.977,31473.0
2015-08-27 14:10:00,69.26,69.3,69.18,69.22,37123.0,57.977,58.0105,57.91,57.9435,37123.0
2015-08-27 14:15:00,69.23,69.23,68.96,69.01,50011.0,57.9519,57.9519,57.7259,57.7677,50011.0
2015-08-27 14:20:00,69.01,69.07,68.95,68.96,48532.0,57.7677,57.818,57.7175,57.7259,48532.0
2015-08-27 14:25:00,68.96,68.98,68.66,68.78,74245.0,57.7259,57.7426,57.4748,57.5752,74245.0
2015-08-27 14:30:00,68.78,68.91,68.72,68.72,56276.0,57.5752,57.684,57.525,57.525,56276.0
2015-08-27 14:35:00,68.73,68.93,68.71,68.88,48731.0,57.5334,57.7008,57.5166,57.6589,48731.0
2015-08-27 14:40:00,68.87,68.87,68.63,68.64,74486.0,57.6505,57.6505,57.4496,57.458,74486.0
2015-08-27 14:45:00,68.66,68.76,68.43,68.47,74205.0,57.4748,57.5585,57.2822,57.3157,74205.0
2015-08-27 14:50:00,68.48,68.66,68.39,68.56,59275.0,57.3241,57.4748,57.2487,57.3911,59275.0
2015-08-27 14:55:00,68.55,68.57,68.21,68.26,77138.0,57.3827,57.3994,57.0981,57.1399,77138.0
2015-08-27 15:00:00,68.25,68.42,67.9,67.94,128954.0,57.1316,57.2739,56.8386,56.8721,128954.0
2015-08-27 15:05:00,67.91,68.32,67.75,68.15,179129.0,56.8469,57.1901,56.713,57.0478,179129.0
2015-08-27 15:10:00,68.16,68.21,68.01,68.07,75702.0,57.0562,57.0981,56.9307,56.9809,75702.0
2015-08-27 15:15:00,68.06,68.24,67.98,68.22,128535.0,56.9725,57.1232,56.9055,57.1064,128535.0
2015-08-27 15:20:00,68.21,68.21,67.99,68.14,106981.0,57.0981,57.0981,56.9139,57.0395,106981.0
2015-08-27 15:25:00,68.14,68.59,68.1,68.57,81867.0,57.0395,57.4162,57.006,57.3994,81867.0
2015-08-27 15:30:00,68.56,68.83,68.44,68.73,95898.0,57.3911,57.6171,57.2906,57.5334,95898.0
2015-08-27 15:35:00,68.75,68.77,68.5,68.62,85600.0,57.5501,57.5668,57.3408,57.4413,85600.0
2015-08-27 15:40:00,68.61,68.93,68.58,68.88,153866.0,57.4329,57.7008,57.4078,57.6589,153866.0
2015-08-27 15:45:00,68.91,69.08,68.89,69.07,197655.0,57.684,57.8263,57.6673,57.818,197655.0
2015-08-27 15:50:00,69.07,69.07,68.84,68.89,244947.0,57.818,57.818,57.6254,57.6673,244947.0
2015-08-27 15:55:00,68.9,69.13,68.89,69.08,490165.0,57.6757,57.8682,57.6673,57.8263,490165.0
2015-08-28 09:30:00,69.04,69.31,69.01,69.31,64016.0,57.7929,58.0189,57.7677,58.0189,64016.0
2015-08-28 09:35:00,69.29,69.34,68.94,69.05,43127.0,58.0021,58.044,57.7091,57.8012,43127.0
2015-08-28 09:40:00,69.05,69.07,68.84,68.87,48053.0,57.8012,57.818,57.6254,57.6505,48053.0
2015-08-28 09:45:00,68.84,68.92,68.61,68.63,65023.0,57.6254,57.6924,57.4329,57.4496,65023.0
2015-08-28 09:50:00,68.64,68.83,68.61,68.73,60822.0,57.458,57.6171,57.4329,57.5334,60822.0
2015-08-28 09:55:00,68.71,68.92,68.7,68.82,83480.0,57.5166,57.6924,57.5082,57.6087,83480.0
2015-08-28 10:00:00,68.8,68.92,68.76,68.82,81919.0,57.592,57.6924,57.5585,57.6087,81919.0
2015-08-28 10:05:00,68.83,68.86,68.58,68.6,62601.0,57.6171,57.6422,57.4078,57.4245,62601.0
2015-08-28 10:10:00,68.6,68.71,68.55,68.57,56710.0,57.4245,57.5166,57.3827,57.3994,56710.0
2015-08-28 10:15:00,68.59,68.74,68.59,68.6,71420.0,57.4162,57.5417,57.4162,57.4245,71420.0
2015-08-28 10:20:00,68.6,68.62,68.43,68.53,74231.0,57.4245,57.4413,57.2822,57.3659,74231.0
2015-08-28 10:25:00,68.54,68.72,68.53,68.63,38146.0,57.3743,57.525,57.3659,57.4496,38146.0
2015-08-28 10:30:00,68.65,68.82,68.62,68.82,43265.0,57.4664,57.6087,57.4413,57.6087,43265.0
2015-08-28 10:35:00,68.79,68.79,68.63,68.66,46071.0,57.5836,57.5836,57.4496,57.4748,46071.0
2015-08-28 10:40:00,68.66,68.74,68.55,68.68,49037.0,57.4748,57.5417,57.3827,57.4915,49037.0
2015-08-28 10:45:00,68.7,68.73,68.53,68.57,45350.0,57.5082,57.5334,57.3659,57.3994,45350.0
2015-08-28 10:50:00,68.58,68.68,68.57,68.64,30411.0,57.4078,57.4915,57.3994,57.458,30411.0
2015-08-28 10:55:00,68.65,68.73,68.61,68.63,34000.0,57.4664,57.5334,57.4329,57.4496,34000.0
2015-08-28 11:00:00,68.62,68.8,68.62,68.77,36538.0,57.4413,57.592,57.4413,57.5668,36538.0
2015-08-28 11:05:00,68.77,68.83,68.7,68.72,43854.0,57.5668,57.6171,57.5082,57.525,43854.0
2015-08-28 11:10:00,68.72,68.88,68.72,68.87,50654.0,57.525,57.6589,57.525,57.6505,50654.0
2015-08-28 11:15:00,68.87,68.89,68.82,68.87,51566.0,57.6505,57.6673,57.6087,57.6505,51566.0
2015-08-28 11:20:00,68.88,68.94,68.84,68.93,37490.0,57.6589,57.7091,57.6254,57.7008,37490.0
2015-08-28 11:25:00,68.92,69.08,68.92,69.04,58603.0,57.6924,57.8263,57.6924,57.7929,58603.0
2015-08-28 11:30:00,69.04,69.04,68.92,69.01,52959.0,57.7929,57.7929,57.6924,57.7677,52959.0
2015-08-28 11:35:00,69.0,69.0,68.72,68.72,54851.0,57.7594,57.7594,57.525,57.525,54851.0
2015-08-28 11:40:00,68.72,68.72,68.5,68.51,52523.0,57.525,57.525,57.3408,57.3492,52523.0
2015-08-28 11:45:00,68.53,68.57,68.47,68.47,59778.0,57.3659,57.3994,57.3157,57.3157,59778.0
2015-08-28 11:50:00,68.48,68.59,68.42,68.42,74021.0,57.3241,57.4162,57.2739,57.2739,74021.0
2015-08-28 11:55:00,68.4,68.41,68.22,68.27,106470.0,57.2571,57.2655,57.1064,57.1483,106470.0
2015-08-28 12:00:00,68.27,68.38,68.25,68.35,39918.0,57.1483,57.2404,57.1316,57.2153,39918.0
2015-08-28 12:05:00,68.34,68.37,68.25,68.26,56567.0,57.2069,57.232,57.1316,57.1399,56567.0
2015-08-28 12:10:00,68.25,68.35,68.17,68.31,52625.0,57.1316,57.2153,57.0646,57.1818,52625.0
2015-08-28 12:15:00,68.3,68.41,68.28,68.37,45941.0,57.1734,57.2655,57.1567,57.232,45941.0
2015-08-28 12:20:00,68.38,68.4,68.26,68.29,53415.0,57.2404,57.2571,57.1399,57.165,53415.0
2015-08-28 12:25:00,68.29,68.37,68.27,68.3,41922.0,57.165,57.232,57.1483,57.1734,41922.0
2015-08-28 12:30:00,68.31,68.42,68.3,68.36,43300.0,57.1818,57.2739,57.1734,57.2236,43300.0
2015-08-28 12:35:00,68.36,68.41,68.3,68.31,39995.0,57.2236,57.2655,57.1734,57.1818,39995.0
2015-08-28 12:40:00,68.31,68.43,68.29,68.34,51629.0,57.1818,57.2822,57.165,57.2069,51629.0
2015-08-28 12:45:00,68.33,68.39,68.27,68.38,36064.0,57.1985,57.2487,57.1483,57.2404,36064.0
2015-08-28 12:50:00,68.37,68.44,68.33,68.34,30269.0,57.232,57.2906,57.1985,57.2069,30269.0
2015-08-28 12:55:00,68.34,68.38,68.31,68.33,42708.0,57.2069,57.2404,57.1818,57.1985,42708.0
2015-08-28 13:00:00,68.32,68.32,68.21,68.24,43197.0,57.1901,57.1901,57.0981,57.1232,43197.0
2015-08-28 13:05:00,68.25,68.31,68.22,68.28,24023.0,57.1316,57.1818,57.1064,57.1567,24023.0
2015-08-28 13:10:00,68.28,68.39,68.28,68.36,35066.0,57.1567,57.2487,57.1567,57.2236,35066.0
2015-08-28 13:15:00,68.37,68.43,68.34,68.43,35348.0,57.232,57.2822,57.2069,57.2822,35348.0
2015-08-28 13:20:00,68.44,68.49,68.41,68.45,64969.0,57.2906,57.3325,57.2655,57.299,64969.0
2015-08-28 13:25:00,68.44,68.44,68.24,68.25,64067.0,57.2906,57.2906,57.1232,57.1316,64067.0
2015-08-28 13:30:00,68.25,68.31,68.23,68.26,32128.0,57.1316,57.1818,57.1148,57.1399,32128.0
2015-08-28 13:35:00,68.26,68.26,68.11,68.14,72212.0,57.1399,57.1399,57.0144,57.0395,72212.0
2015-08-28 13:40:00,68.13,68.26,68.12,68.23,40634.0,57.0311,57.1399,57.0227,57.1148,40634.0
2015-08-28 13:45:00,68.22,68.32,68.22,68.25,50989.0,57.1064,57.1901,57.1064,57.1316,50989.0
2015-08-28 13:50:00,68.25,68.36,68.23,68.32,42636.0,57.1316,57.2236,57.1148,57.1901,42636.0
2015-08-28 13:55:00,68.32,68.37,68.28,68.3,31080.0,57.1901,57.232,57.1567,57.1734,31080.0
2015-08-28 14:00:00,68.31,68.44,68.31,68.34,74832.0,57.1818,57.2906,57.1818,57.2069,74832.0
2015-08-28 14:05:00,68.35,68.45,68.3,68.33,101951.0,57.2153,57.299,57.1734,57.1985,101951.0
2015-08-28 14:10:00,68.34,68.35,68.16,68.19,63034.0,57.2069,57.2153,57.0562,57.0813,63034.0
2015-08-28 14:15:00,68.18,68.31,68.11,68.22,55373.0,57.073,57.1818,57.0144,57.1064,55373.0
2015-08-28 14:20:00,68.22,68.35,68.22,68.26,104086.0,57.1064,57.2153,57.1064,57.1399,104086.0
2015-08-28 14:25:00,68.26,68.32,68.2,68.32,36696.0,57.1399,57.1901,57.0897,57.1901,36696.0
2015-08-28 14:30:00,68.33,68.4,68.3,68.3,49821.0,57.1985,57.2571,57.1734,57.1734,49821.0
2015-08-28 14:35:00,68.29,68.38,68.23,68.37,62073.0,57.165,57.2404,57.1148,57.232,62073.0
2015-08-28 14:40:00,68.37,68.39,68.22,68.23,96366.0,57.232,57.2487,57.1064,57.1148,96366.0
2015-08-28 14:45:00,68.24,68.47,68.23,68.42,88372.0,57.1232,57.3157,57.1148,57.2739,88372.0
2015-08-28 14:50:00,68.43,68.45,68.29,68.34,67515.0,57.2822,57.299,57.165,57.2069,67515.0
2015-08-28 14:55:00,68.33,68.53,68.31,68.53,61402.0,57.1985,57.3659,57.1818,57.3659,61402.0
2015-08-28 15:00:00,68.53,68.54,68.39,68.52,102389.0,57.3659,57.3743,57.2487,57.3576,102389.0
2015-08-28 15:05:00,68.52,68.52,68.39,68.45,90219.0,57.3576,57.3576,57.2487,57.299,90219.0
2015-08-28 15:10:00,68.44,68.44,68.31,68.34,111875.0,57.2906,57.2906,57.1818,57.2069,111875.0
2015-08-28 15:15:00,68.33,68.46,68.28,68.39,76268.0,57.1985,57.3073,57.1567,57.2487,76268.0
2015-08-28 15:20:00,68.38,68.41,68.2,68.23,86292.0,57.2404,57.2655,57.0897,57.1148,86292.0
2015-08-28 15:25:00,68.23,68.38,68.19,68.34,53585.0,57.1148,57.2404,57.0813,57.2069,53585.0
2015-08-28 15:30:00,68.33,68.34,68.23,68.26,80499.0,57.1985,57.2069,57.1148,57.1399,80499.0
2015-08-28 15:35:00,68.26,68.28,68.1,68.19,111616.0,57.1399,57.1567,57.006,57.0813,111616.0
2015-08-28 15:40:00,68.18,68.32,68.1,68.28,113501.0,57.073,57.1901,57.006,57.1567,113501.0
2015-08-28 15:45:00,68.27,68.34,68.22,68.27,192751.0,57.1483,57.2069,57.1064,57.1483,192751.0
2015-08-28 15:50:00,68.27,68.47,68.26,68.31,267361.0,57.1483,57.3157,57.1399,57.1818,267361.0
2015-08-28 15:55:00,68.33,68.48,68.32,68.45,541091.0,57.1985,57.3241,57.1901,57.299,541091.0
2015-08-31 09:30:00,68.5,68.52,68.37,68.44,83281.0,57.3408,57.3576,57.232,57.2906,83281.0
2015-08-31 09:35:00,68.44,68.49,68.25,68.29,61770.0,57.2906,57.3325,57.1316,57.165,61770.0
2015-08-31 09:40:00,68.28,68.64,68.24,68.49,87635.0,57.1567,57.458,57.1232,57.3325,87635.0
2015-08-31 09:45:00,68.48,68.68,68.41,68.55,114823.0,57.3241,57.4915,57.2655,57.3827,114823.0
2015-08-31 09:50:00,68.54,68.69,68.53,68.64,84154.0,57.3743,57.4999,57.3659,57.458,84154.0
2015-08-31 09:55:00,68.64,68.68,68.55,68.57,47044.0,57.458,57.4915,57.3827,57.3994,47044.0
2015-08-31 10:00:00,68.57,68.6,68.45,68.46,122169.0,57.3994,57.4245,57.299,57.3073,122169.0
2015-08-31 10:05:00,68.45,68.61,68.39,68.61,84706.0,57.299,57.4329,57.2487,57.4329,84706.0
2015-08-31 10:10:00,68.6,68.8,68.57,68.75,106295.0,57.4245,57.592,57.3994,57.5501,106295.0
2015-08-31 10:15:00,68.75,68.88,68.72,68.8,49226.0,57.5501,57.6589,57.525,57.592,49226.0
2015-08-31 10:20:00,68.79,68.93,68.78,68.92,43086.0,57.5836,57.7008,57.5752,57.6924,43086.0
2015-08-31 10:25:00,68.92,69.23,68.91,69.21,117175.0,57.6924,57.9519,57.684,57.9352,117175.0
2015-08-31 10:30:00,69.24,69.24,69.12,69.22,56866.0,57.9603,57.9603,57.8598,57.9435,56866.0
2015-08-31 10:35:00,69.22,69.24,69.12,69.23,64447.0,57.9435,57.9603,57.8598,57.9519,64447.0
2015-08-31 10:40:00,69.24,69.46,69.24,69.45,113754.0,57.9603,58.1444,57.9603,58.1361,113754.0
2015-08-31 10:45:00,69.45,69.46,69.3,69.3,52142.0,58.1361,58.1444,58.0105,58.0105,52142.0
2015-08-31 10:50:00,69.31,69.38,69.26,69.37,64283.0,58.0189,58.0775,57.977,58.0691,64283.0
2015-08-31 10:55:00,69.37,69.38,69.27,69.3,46208.0,58.0691,58.0775,57.9854,58.0105,46208.0
2015-08-31 11:00:00,69.29,69.31,69.17,69.18,73271.0,58.0021,58.0189,57.9017,57.91,73271.0
2015-08-31 11:05:00,69.18,69.22,69.07,69.17,51776.0,57.91,57.9435,57.818,57.9017,51776.0
2015-08-31 11:10:00,69.17,69.3,69.14,69.3,65254.0,57.9017,58.0105,57.8766,58.0105,65254.0
2015-08-31 11:15:00,69.29,69.39,69.25,69.26,42056.0,58.0021,58.0858,57.9686,57.977,42056.0
2015-08-31 11:20:00,69.26,69.28,69.2,69.23,30745.0,57.977,57.9938,57.9268,57.9519,30745.0
2015-08-31 11:25:00,69.23,69.32,69.2,69.23,33234.0,57.9519,58.0272,57.9268,57.9519,33234.0
2015-08-31 11:30:00,69.24,69.24,69.14,69.19,35370.0,57.9603,57.9603,57.8766,57.9184,35370.0
2015-08-31 11:35:00,69.19,69.21,69.14,69.17,36887.0,57.9184,57.9352,57.8766,57.9017,36887.0
2015-08-31 11:40:00,69.17,69.42,69.17,69.32,62313.0,57.9017,58.111,57.9017,58.0272,62313.0
2015-08-31 11:45:00,69.31,69.33,69.18,69.23,56877.0,58.0189,58.0356,57.91,57.9519,56877.0
2015-08-31 11:50:00,69.22,69.22,69.09,69.12,50625.0,57.9435,57.9435,57.8347,57.8598,50625.0
2015-08-31 11:55:00,69.11,69.18,68.96,69.07,83189.0,57.8515,57.91,57.7259,57.818,83189.0
2015-08-31 12:00:00,69.07,69.14,69.06,69.13,54478.0,57.818,57.8766,57.8096,57.8682,54478.0
2015-08-31 12:05:00,69.14,69.16,69.08,69.08,39945.0,57.8766,57.8933,57.8263,57.8263,39945.0
2015-08-31 12:10:00,69.08,69.14,69.05,69.14,39833.0,57.8263,57.8766,57.8012,57.8766,39833.0
2015-08-31 12:15:00,69.12,69.16,69.09,69.15,39582.0,57.8598,57.8933,57.8347,57.8849,39582.0
2015-08-31 12:20:00,69.16,69.25,69.16,69.25,28853.0,57.8933,57.9686,57.8933,57.9686,28853.0
2015-08-31 12:25:00,69.26,69.34,69.24,69.31,28290.0,57.977,58.044,57.9603,58.0189,28290.0
2015-08-31 12:30:00,69.31,69.33,69.21,69.24,28420.0,58.0189,58.0356,57.9352,57.9603,28420.0
2015-08-31 12:35:00,69.23,69.31,69.23,69.31,30489.0,57.9519,58.0189,57.9519,58.0189,30489.0
2015-08-31 12:40:00,69.3,69.31,69.23,69.29,28603.0,58.0105,58.0189,57.9519,58.0021,28603.0
2015-08-31 12:45:00,69.29,69.33,69.28,69.29,22084.0,58.0021,58.0356,57.9938,58.0021,22084.0
2015-08-31 12:50:00,69.3,69.41,69.27,69.39,42793.0,58.0105,58.1026,57.9854,58.0858,42793.0
2015-08-31 12:55:00,69.39,69.41,69.25,69.25,27246.0,58.0858,58.1026,57.9686,57.9686,27246.0
2015-08-31 13:00:00,69.26,69.3,69.24,69.25,29865.0,57.977,58.0105,57.9603,57.9686,29865.0
2015-08-31 13:05:00,69.25,69.29,69.24,69.28,30194.0,57.9686,58.0021,57.9603,57.9938,30194.0
2015-08-31 13:10:00,69.28,69.28,69.23,69.28,42760.0,57.9938,57.9938,57.9519,57.9938,42760.0
2015-08-31 13:15:00,69.27,69.28,69.21,69.21,34833.0,57.9854,57.9938,57.9352,57.9352,34833.0
2015-08-31 13:20:00,69.22,69.28,69.13,69.19,96056.0,57.9435,57.9938,57.8682,57.9184,96056.0
2015-08-31 13:25:00,69.2,69.24,69.19,69.21,37108.0,57.9268,57.9603,57.9184,57.9352,37108.0
2015-08-31 13:30:00,69.22,69.23,69.09,69.11,62066.0,57.9435,57.9519,57.8347,57.8515,62066.0
2015-08-31 13:35:00,69.1,69.21,69.09,69.19,60719.0,57.8431,57.9352,57.8347,57.9184,60719.0
2015-08-31 13:40:00,69.18,69.21,69.13,69.16,36904.0,57.91,57.9352,57.8682,57.8933,36904.0
2015-08-31 13:45:00,69.16,69.17,69.13,69.15,32639.0,57.8933,57.9017,57.8682,57.8849,32639.0
2015-08-31 13:50:00,69.15,69.15,69.06,69.09,52820.0,57.8849,57.8849,57.8096,57.8347,52820.0
2015-08-31 13:55:00,69.09,69.22,69.06,69.16,90360.0,57.8347,57.9435,57.8096,57.8933,90360.0
2015-08-31 14:00:00,69.17,69.25,69.16,69.16,33353.0,57.9017,57.9686,57.8933,57.8933,33353.0
2015-08-31 14:05:00,69.17,69.18,69.07,69.1,37364.0,57.9017,57.91,57.818,57.8431,37364.0
2015-08-31 14:10:00,69.11,69.11,68.97,69.0,80668.0,57.8515,57.8515,57.7343,57.7594,80668.0
2015-08-31 14:15:00,69.0,69.09,68.97,69.01,58598.0,57.7594,57.8347,57.7343,57.7677,58598.0
2015-08-31 14:20:00,69.01,69.12,69.01,69.11,60908.0,57.7677,57.8598,57.7677,57.8515,60908.0
2015-08-31 14:25:00,69.11,69.13,69.05,69.09,47166.0,57.8515,57.8682,57.8012,57.8347,47166.0
2015-08-31 14:30:00,69.09,69.14,69.05,69.1,72528.0,57.8347,57.8766,57.8012,57.8431,72528.0
2015-08-31 14:35:00,69.1,69.11,69.01,69.01,81348.0,57.8431,57.8515,57.7677,57.7677,81348.0
2015-08-31 14:40:00,69.02,69.06,69.0,69.02,117753.0,57.7761,57.8096,57.7594,57.7761,117753.0
2015-08-31 14:45:00,69.02,69.06,68.97,69.01,132797.0,57.7761,57.8096,57.7343,57.7677,132797.0
2015-08-31 14:50:00,69.01,69.01,68.94,68.94,151856.0,57.7677,57.7677,57.7091,57.7091,151856.0
2015-08-31 14:55:00,68.94,68.97,68.9,68.92,97187.0,57.7091,57.7343,57.6757,57.6924,97187.0
2015-08-31 15:00:00,68.93,69.05,68.91,68.94,98922.0,57.7008,57.8012,57.684,57.7091,98922.0
2015-08-31 15:05:00,68.94,69.14,68.92,69.1,72094.0,57.7091,57.8766,57.6924,57.8431,72094.0
2015-08-31 15:10:00,69.11,69.12,69.03,69.06,64231.0,57.8515,57.8598,57.7845,57.8096,64231.0
2015-08-31 15:15:00,69.05,69.07,68.94,68.96,78104.0,57.8012,57.818,57.7091,57.7259,78104.0
2015-08-31 15:20:00,68.96,69.1,68.92,69.09,91344.0,57.7259,57.8431,57.6924,57.8347,91344.0
2015-08-31 15:25:00,69.08,69.08,68.98,69.04,70439.0,57.8263,57.8263,57.7426,57.7929,70439.0
2015-08-31 15:30:00,69.04,69.34,69.04,69.28,133227.0,57.7929,58.044,57.7929,57.9938,133227.0
2015-08-31 15:35:00,69.28,69.33,69.17,69.19,118547.0,57.9938,58.0356,57.9017,57.9184,118547.0
2015-08-31 15:40:00,69.19,69.39,69.19,69.38,124403.0,57.9184,58.0858,57.9184,58.0775,124403.0
2015-08-31 15:45:00,69.37,69.4,69.23,69.32,117334.0,58.0691,58.0942,57.9519,58.0272,117334.0
2015-08-31 15:50:00,69.32,69.36,69.25,69.33,113579.0,58.0272,58.0607,57.9686,58.0356,113579.0
2015-08-31 15:55:00,69.34,69.36,69.15,69.17,285265.0,58.044,58.0607,57.8849,57.9017,285265.0
2015-09-01 09:30:00,67.88,68.47,67.86,68.15,154942.0,56.8218,57.3157,56.8051,57.0478,154942.0
2015-09-01 09:35:00,68.15,68.29,68.06,68.2,50041.0,57.0478,57.165,56.9725,57.0897,50041.0
2015-09-01 09:40:00,68.19,68.21,68.0,68.16,81416.0,57.0813,57.0981,56.9223,57.0562,81416.0
2015-09-01 09:45:00,68.19,68.34,68.0,68.0,57377.0,57.0813,57.2069,56.9223,56.9223,57377.0
2015-09-01 09:50:00,68.02,68.09,68.0,68.06,74510.0,56.939,56.9976,56.9223,56.9725,74510.0
2015-09-01 09:55:00,68.05,68.09,67.92,68.01,40429.0,56.9641,56.9976,56.8553,56.9307,40429.0
2015-09-01 10:00:00,68.0,68.07,67.67,67.76,164769.0,56.9223,56.9809,56.646,56.7214,164769.0
2015-09-01 10:05:00,67.76,67.99,67.72,67.97,82592.0,56.7214,56.9139,56.6879,56.8972,82592.0
2015-09-01 10:10:00,67.96,68.12,67.88,67.92,40155.0,56.8888,57.0227,56.8218,56.8553,40155.0
2015-09-01 10:15:00,67.92,68.09,67.91,67.92,33450.0,56.8553,56.9976,56.8469,56.8553,33450.0
2015-09-01 10:20:00,67.93,67.98,67.86,67.94,23365.0,56.8637,56.9055,56.8051,56.8721,23365.0
2015-09-01 10:25:00,67.95,68.26,67.95,68.26,27282.0,56.8804,57.1399,56.8804,57.1399,27282.0
2015-09-01 10:30:00,68.27,68.28,68.09,68.25,26280.0,57.1483,57.1567,56.9976,57.1316,26280.0
2015-09-01 10:35:00,68.25,68.37,68.08,68.12,48147.0,57.1316,57.232,56.9892,57.0227,48147.0
2015-09-01 10:40:00,68.15,68.19,68.05,68.08,49653.0,57.0478,57.0813,56.9641,56.9892,49653.0
2015-09-01 10:45:00,68.08,68.16,68.01,68.09,54356.0,56.9892,57.0562,56.9307,56.9976,54356.0
2015-09-01 10:50:00,68.09,68.11,68.0,68.04,61547.0,56.9976,57.0144,56.9223,56.9558,61547.0
2015-09-01 10:55:00,68.04,68.19,68.03,68.19,59369.0,56.9558,57.0813,56.9474,57.0813,59369.0
2015-09-01 11:00:00,68.2,68.27,68.01,68.04,45517.0,57.0897,57.1483,56.9307,56.9558,45517.0
2015-09-01 11:05:00,68.03,68.21,68.03,68.2,29978.0,56.9474,57.0981,56.9474,57.0897,29978.0
2015-09-01 11:10:00,68.19,68.27,68.16,68.2,25225.0,57.0813,57.1483,57.0562,57.0897,25225.0
2015-09-01 11:15:00,68.2,68.33,68.14,68.26,54044.0,57.0897,57.1985,57.0395,57.1399,54044.0
2015-09-01 11:20:00,68.25,68.33,68.21,68.25,32759.0,57.1316,57.1985,57.0981,57.1316,32759.0
2015-09-01 11:25:00,68.24,68.25,68.1,68.13,42920.0,57.1232,57.1316,57.006,57.0311,42920.0
2015-09-01 11:30:00,68.1,68.17,68.03,68.13,44805.0,57.006,57.0646,56.9474,57.0311,44805.0
2015-09-01 11:35:00,68.13,68.2,68.05,68.07,86858.0,57.0311,57.0897,56.9641,56.9809,86858.0
2015-09-01 11:40:00,68.08,68.11,67.98,68.0,43244.0,56.9892,57.0144,56.9055,56.9223,43244.0
2015-09-01 11:45:00,68.01,68.13,68.0,68.12,25586.0,56.9307,57.0311,56.9223,57.0227,25586.0
2015-09-01 11:50:00,68.11,68.11,67.93,68.08,25456.0,57.0144,57.0144,56.8637,56.9892,25456.0
2015-09-01 11:55:00,68.07,68.1,67.93,67.96,22109.0,56.9809,57.006,56.8637,56.8888,22109.0
2015-09-01 12:00:00,67.97,68.06,67.86,67.87,38084.0,56.8972,56.9725,56.8051,56.8135,38084.0
2015-09-01 12:05:00,67.87,67.9,67.83,67.85,20685.0,56.8135,56.8386,56.78,56.7967,20685.0
2015-09-01 12:10:00,67.84,67.9,67.83,67.86,25026.0,56.7883,56.8386,56.78,56.8051,25026.0
2015-09-01 12:15:00,67.86,67.94,67.86,67.92,49118.0,56.8051,56.8721,56.8051,56.8553,49118.0
2015-09-01 12:20:00,67.92,67.97,67.87,67.91,71271.0,56.8553,56.8972,56.8135,56.8469,71271.0
2015-09-01 12:25:00,67.92,67.92,67.8,67.84,94113.0,56.8553,56.8553,56.7549,56.7883,94113.0
2015-09-01 12:30:00,67.83,67.9,67.78,67.88,75105.0,56.78,56.8386,56.7381,56.8218,75105.0
2015-09-01 12:35:00,67.88,67.93,67.82,67.85,48152.0,56.8218,56.8637,56.7716,56.7967,48152.0
2015-09-01 12:40:00,67.88,67.9,67.66,67.78,65684.0,56.8218,56.8386,56.6377,56.7381,65684.0
2015-09-01 12:45:00,67.77,67.8,67.73,67.76,48524.0,56.7297,56.7549,56.6963,56.7214,48524.0
2015-09-01 12:50:00,67.75,67.78,67.64,67.77,47778.0,56.713,56.7381,56.6209,56.7297,47778.0
2015-09-01 12:55:00,67.77,67.81,67.69,67.72,45047.0,56.7297,56.7632,56.6628,56.6879,45047.0
2015-09-01 13:00:00,67.72,67.95,67.69,67.9,43238.0,56.6879,56.8804,56.6628,56.8386,43238.0
2015-09-01 13:05:00,67.9,67.91,67.69,67.69,37595.0,56.8386,56.8469,56.6628,56.6628,37595.0
2015-09-01 13:10:00,67.68,67.8,67.64,67.66,65712.0,56.6544,56.7549,56.6209,56.6377,65712.0
2015-09-01 13:15:00,67.68,67.82,67.67,67.72,37953.0,56.6544,56.7716,56.646,56.6879,37953.0
2015-09-01 13:20:00,67.71,67.83,67.69,67.77,75769.0,56.6795,56.78,56.6628,56.7297,75769.0
2015-09-01 13:25:00,67.77,67.92,67.77,67.88,50452.0,56.7297,56.8553,56.7297,56.8218,50452.0
2015-09-01 13:30:00,67.87,67.96,67.82,67.93,44220.0,56.8135,56.8888,56.7716,56.8637,44220.0
2015-09-01 13:35:00,67.94,67.94,67.82,67.83,25048.0,56.8721,56.8721,56.7716,56.78,25048.0
2015-09-01 13:40:00,67.83,67.95,67.78,67.94,34837.0,56.78,56.8804,56.7381,56.8721,34837.0
2015-09-01 13:45:00,67.94,67.96,67.85,67.86,27950.0,56.8721,56.8888,56.7967,56.8051,27950.0
2015-09-01 13:50:00,67.87,68.01,67.87,67.99,50934.0,56.8135,56.9307,56.8135,56.9139,50934.0
2015-09-01 13:55:00,67.99,67.99,67.81,67.89,33283.0,56.9139,56.9139,56.7632,56.8302,33283.0
2015-09-01 14:00:00,67.89,67.89,67.74,67.85,44098.0,56.8302,56.8302,56.7046,56.7967,44098.0
2015-09-01 14:05:00,67.85,67.88,67.78,67.8,38963.0,56.7967,56.8218,56.7381,56.7549,38963.0
2015-09-01 14:10:00,67.78,67.81,67.73,67.8,51281.0,56.7381,56.7632,56.6963,56.7549,51281.0
2015-09-01 14:15:00,67.8,67.82,67.69,67.7,41509.0,56.7549,56.7716,56.6628,56.6712,41509.0
2015-09-01 14:20:00,67.7,67.87,67.67,67.81,68027.0,56.6712,56.8135,56.646,56.7632,68027.0
2015-09-01 14:25:00,67.82,67.85,67.77,67.81,37654.0,56.7716,56.7967,56.7297,56.7632,37654.0
2015-09-01 14:30:00,67.81,68.06,67.77,68.0,66821.0,56.7632,56.9725,56.7297,56.9223,66821.0
2015-09-01 14:35:00,67.97,68.17,67.95,68.13,40354.0,56.8972,57.0646,56.8804,57.0311,40354.0
2015-09-01 14:40:00,68.15,68.16,67.95,67.95,66836.0,57.0478,57.0562,56.8804,56.8804,66836.0
2015-09-01 14:45:00,67.95,68.04,67.92,67.96,69728.0,56.8804,56.9558,56.8553,56.8888,69728.0
2015-09-01 14:50:00,67.97,68.19,67.87,67.9,219315.0,56.8972,57.0813,56.8135,56.8386,219315.0
2015-09-01 14:55:00,67.91,68.04,67.88,67.92,64899.0,56.8469,56.9558,56.8218,56.8553,64899.0
2015-09-01 15:00:00,67.93,67.96,67.77,67.87,172756.0,56.8637,56.8888,56.7297,56.8135,172756.0
2015-09-01 15:05:00,67.86,67.95,67.78,67.91,95228.0,56.8051,56.8804,56.7381,56.8469,95228.0
2015-09-01 15:10:00,67.89,68.05,67.86,67.98,96508.0,56.8302,56.9641,56.8051,56.9055,96508.0
2015-09-01 15:15:00,67.97,67.99,67.85,67.86,88362.0,56.8972,56.9139,56.7967,56.8051,88362.0
2015-09-01 15:20:00,67.86,68.0,67.85,67.96,101117.0,56.8051,56.9223,56.7967,56.8888,101117.0
2015-09-01 15:25:00,67.97,67.97,67.77,67.82,119621.0,56.8972,56.8972,56.7297,56.7716,119621.0
2015-09-01 15:30:00,67.81,67.91,67.79,67.84,157391.0,56.7632,56.8469,56.7465,56.7883,157391.0
2015-09-01 15:35:00,67.84,67.85,67.64,67.69,112826.0,56.7883,56.7967,56.6209,56.6628,112826.0
2015-09-01 15:40:00,67.69,67.74,67.39,67.62,272780.0,56.6628,56.7046,56.4117,56.6042,272780.0
2015-09-01 15:45:00,67.63,67.84,67.48,67.7,245095.0,56.6126,56.7883,56.487,56.6712,245095.0
2015-09-01 15:50:00,67.71,67.86,67.61,67.78,266850.0,56.6795,56.8051,56.5958,56.7381,266850.0
2015-09-01 15:55:00,67.79,68.01,67.71,67.76,544465.0,56.7465,56.9307,56.6795,56.7214,544465.0
2015-09-02 09:30:00,68.7,68.86,68.57,68.81,119438.0,57.5082,57.6422,57.3994,57.6003,119438.0
2015-09-02 09:35:00,68.76,68.99,68.67,68.92,56015.0,57.5585,57.751,57.4831,57.6924,56015.0
2015-09-02 09:40:00,68.94,69.05,68.77,68.82,59571.0,57.7091,57.8012,57.5668,57.6087,59571.0
2015-09-02 09:45:00,68.8,68.83,68.63,68.79,71111.0,57.592,57.6171,57.4496,57.5836,71111.0
2015-09-02 09:50:00,68.82,68.84,68.59,68.71,51992.0,57.6087,57.6254,57.4162,57.5166,51992.0
2015-09-02 09:55:00,68.73,68.73,68.48,68.48,56774.0,57.5334,57.5334,57.3241,57.3241,56774.0
2015-09-02 10:00:00,68.5,68.69,68.47,68.53,35682.0,57.3408,57.4999,57.3157,57.3659,35682.0
2015-09-02 10:05:00,68.52,68.78,68.5,68.78,44546.0,57.3576,57.5752,57.3408,57.5752,44546.0
2015-09-02 10:10:00,68.75,68.75,68.54,68.66,23970.0,57.5501,57.5501,57.3743,57.4748,23970.0
2015-09-02 10:15:00,68.63,68.64,68.36,68.37,80107.0,57.4496,57.458,57.2236,57.232,80107.0
2015-09-02 10:20:00,68.36,68.41,68.24,68.29,59762.0,57.2236,57.2655,57.1232,57.165,59762.0
2015-09-02 10:25:00,68.31,68.34,68.21,68.22,31456.0,57.1818,57.2069,57.0981,57.1064,31456.0
2015-09-02 10:30:00,68.23,68.31,68.14,68.31,59663.0,57.1148,57.1818,57.0395,57.1818,59663.0
2015-09-02 10:35:00,68.31,68.41,68.27,68.28,24352.0,57.1818,57.2655,57.1483,57.1567,24352.0
2015-09-02 10:40:00,68.3,68.36,68.29,68.31,24628.0,57.1734,57.2236,57.165,57.1818,24628.0
2015-09-02 10:45:00,68.3,68.35,68.2,68.24,26081.0,57.1734,57.2153,57.0897,57.1232,26081.0
2015-09-02 10:50:00,68.23,68.37,68.23,68.26,28139.0,57.1148,57.232,57.1148,57.1399,28139.0
2015-09-02 10:55:00,68.26,68.45,68.26,68.43,24636.0,57.1399,57.299,57.1399,57.2822,24636.0
2015-09-02 11:00:00,68.41,68.5,68.39,68.4,47229.0,57.2655,57.3408,57.2487,57.2571,47229.0
2015-09-02 11:05:00,68.41,68.44,68.32,68.39,26709.0,57.2655,57.2906,57.1901,57.2487,26709.0
2015-09-02 11:10:00,68.4,68.41,68.28,68.3,44293.0,57.2571,57.2655,57.1567,57.1734,44293.0
2015-09-02 11:15:00,68.29,68.46,68.24,68.41,132887.0,57.165,57.3073,57.1232,57.2655,132887.0
2015-09-02 11:20:00,68.41,68.46,68.33,68.44,33410.0,57.2655,57.3073,57.1985,57.2906,33410.0
2015-09-02 11:25:00,68.45,68.46,68.31,68.34,37300.0,57.299,57.3073,57.1818,57.2069,37300.0
2015-09-02 11:30:00,68.38,68.39,68.26,68.26,33000.0,57.2404,57.2487,57.1399,57.1399,33000.0
2015-09-02 11:35:00,68.26,68.28,68.18,68.28,23698.0,57.1399,57.1567,57.073,57.1567,23698.0
2015-09-02 11:40:00,68.28,68.32,68.23,68.31,17217.0,57.1567,57.1901,57.1148,57.1818,17217.0
2015-09-02 11:45:00,68.3,68.34,68.19,68.19,29688.0,57.1734,57.2069,57.0813,57.0813,29688.0
2015-09-02 11:50:00,68.18,68.19,68.1,68.12,28905.0,57.073,57.0813,57.006,57.0227,28905.0
2015-09-02 11:55:00,68.12,68.18,68.08,68.17,22377.0,57.0227,57.073,56.9892,57.0646,22377.0
2015-09-02 12:00:00,68.19,68.21,68.12,68.16,18251.0,57.0813,57.0981,57.0227,57.0562,18251.0
2015-09-02 12:05:00,68.14,68.24,68.11,68.16,49299.0,57.0395,57.1232,57.0144,57.0562,49299.0
2015-09-02 12:10:00,68.17,68.18,68.12,68.18,18201.0,57.0646,57.073,57.0227,57.073,18201.0
2015-09-02 12:15:00,68.17,68.19,68.09,68.16,31893.0,57.0646,57.0813,56.9976,57.0562,31893.0
2015-09-02 12:20:00,68.17,68.27,68.16,68.27,14950.0,57.0646,57.1483,57.0562,57.1483,14950.0
2015-09-02 12:25:00,68.27,68.34,68.25,68.3,30647.0,57.1483,57.2069,57.1316,57.1734,30647.0
2015-09-02 12:30:00,68.3,68.37,68.28,68.33,27032.0,57.1734,57.232,57.1567,57.1985,27032.0
2015-09-02 12:35:00,68.34,68.47,68.32,68.44,33194.0,57.2069,57.3157,57.1901,57.2906,33194.0
2015-09-02 12:40:00,68.43,68.49,68.38,68.48,32557.0,57.2822,57.3325,57.2404,57.3241,32557.0
2015-09-02 12:45:00,68.48,68.55,68.42,68.51,47287.0,57.3241,57.3827,57.2739,57.3492,47287.0
2015-09-02 12:50:00,68.52,68.53,68.37,68.39,45553.0,57.3576,57.3659,57.232,57.2487,45553.0
2015-09-02 12:55:00,68.4,68.55,68.4,68.52,20389.0,57.2571,57.3827,57.2571,57.3576,20389.0
2015-09-02 13:00:00,68.53,68.58,68.45,68.48,32565.0,57.3659,57.4078,57.299,57.3241,32565.0
2015-09-02 13:05:00,68.49,68.55,68.46,68.5,30688.0,57.3325,57.3827,57.3073,57.3408,30688.0
2015-09-02 13:10:00,68.51,68.61,68.51,68.56,27471.0,57.3492,57.4329,57.3492,57.3911,27471.0
2015-09-02 13:15:00,68.56,68.56,68.47,68.48,18426.0,57.3911,57.3911,57.3157,57.3241,18426.0
2015-09-02 13:20:00,68.48,68.6,68.48,68.54,27814.0,57.3241,57.4245,57.3241,57.3743,27814.0
2015-09-02 13:25:00,68.53,68.61,68.49,68.61,26109.0,57.3659,57.4329,57.3325,57.4329,26109.0
2015-09-02 13:30:00,68.59,68.61,68.45,68.49,26634.0,57.4162,57.4329,57.299,57.3325,26634.0
2015-09-02 13:35:00,68.49,68.49,68.41,68.44,22863.0,57.3325,57.3325,57.2655,57.2906,22863.0
2015-09-02 13:40:00,68.43,68.49,68.4,68.43,23175.0,57.2822,57.3325,57.2571,57.2822,23175.0
2015-09-02 13:45:00,68.43,68.51,68.41,68.42,34869.0,57.2822,57.3492,57.2655,57.2739,34869.0
2015-09-02 13:50:00,68.41,68.5,68.33,68.49,37861.0,57.2655,57.3408,57.1985,57.3325,37861.0
2015-09-02 13:55:00,68.49,68.52,68.44,68.45,25477.0,57.3325,57.3576,57.2906,57.299,25477.0
2015-09-02 14:00:00,68.43,68.57,68.34,68.42,31677.0,57.2822,57.3994,57.2069,57.2739,31677.0
2015-09-02 14:05:00,68.43,68.57,68.43,68.5,18191.0,57.2822,57.3994,57.2822,57.3408,18191.0
2015-09-02 14:10:00,68.54,68.7,68.54,68.6,26830.0,57.3743,57.5082,57.3743,57.4245,26830.0
2015-09-02 14:15:00,68.63,68.64,68.58,68.58,26341.0,57.4496,57.458,57.4078,57.4078,26341.0
2015-09-02 14:20:00,68.57,68.62,68.55,68.6,20067.0,57.3994,57.4413,57.3827,57.4245,20067.0
2015-09-02 14:25:00,68.63,68.66,68.54,68.62,27374.0,57.4496,57.4748,57.3743,57.4413,27374.0
2015-09-02 14:30:00,68.61,68.63,68.48,68.51,31125.0,57.4329,57.4496,57.3241,57.3492,31125.0
2015-09-02 14:35:00,68.53,68.54,68.31,68.34,37610.0,57.3659,57.3743,57.1818,57.2069,37610.0
2015-09-02 14:40:00,68.33,68.4,68.22,68.28,81952.0,57.1985,57.2571,57.1064,57.1567,81952.0
2015-09-02 14:45:00,68.28,68.35,68.25,68.3,165668.0,57.1567,57.2153,57.1316,57.1734,165668.0
2015-09-02 14:50:00,68.31,68.38,68.28,68.37,76875.0,57.1818,57.2404,57.1567,57.232,76875.0
2015-09-02 14:55:00,68.36,68.55,68.33,68.55,48275.0,57.2236,57.3827,57.1985,57.3827,48275.0
2015-09-02 15:00:00,68.55,68.57,68.48,68.51,32322.0,57.3827,57.3994,57.3241,57.3492,32322.0
2015-09-02 15:05:00,68.53,68.54,68.37,68.4,42224.0,57.3659,57.3743,57.232,57.2571,42224.0
2015-09-02 15:10:00,68.4,68.48,68.31,68.32,38205.0,57.2571,57.3241,57.1818,57.1901,38205.0
2015-09-02 15:15:00,68.31,68.38,68.23,68.38,45223.0,57.1818,57.2404,57.1148,57.2404,45223.0
2015-09-02 15:20:00,68.39,68.41,68.3,68.35,30279.0,57.2487,57.2655,57.1734,57.2153,30279.0
2015-09-02 15:25:00,68.35,68.55,68.35,68.55,60783.0,57.2153,57.3827,57.2153,57.3827,60783.0
2015-09-02 15:30:00,68.56,68.64,68.54,68.56,75743.0,57.3911,57.458,57.3743,57.3911,75743.0
2015-09-02 15:35:00,68.56,68.75,68.56,68.7,110210.0,57.3911,57.5501,57.3911,57.5082,110210.0
2015-09-02 15:40:00,68.7,68.77,68.65,68.76,81247.0,57.5082,57.5668,57.4664,57.5585,81247.0
2015-09-02 15:45:00,68.77,68.86,68.72,68.74,161431.0,57.5668,57.6422,57.525,57.5417,161431.0
2015-09-02 15:50:00,68.75,68.87,68.75,68.78,143146.0,57.5501,57.6505,57.5501,57.5752,143146.0
2015-09-02 15:55:00,68.78,69.06,68.77,69.06,298534.0,57.5752,57.8096,57.5668,57.8096,298534.0
2015-09-03 09:30:00,69.21,69.72,69.21,69.52,54806.0,57.9352,58.3621,57.9352,58.1947,54806.0
2015-09-03 09:35:00,69.68,69.73,69.43,69.65,50572.0,58.3286,58.3704,58.1193,58.3035,50572.0
2015-09-03 09:40:00,69.63,69.76,69.43,69.46,31203.0,58.2867,58.3956,58.1193,58.1444,31203.0
2015-09-03 09:45:00,69.47,69.54,69.4,69.43,36116.0,58.1528,58.2114,58.0942,58.1193,36116.0
2015-09-03 09:50:00,69.44,69.5,69.39,69.39,41322.0,58.1277,58.1779,58.0858,58.0858,41322.0
2015-09-03 09:55:00,69.39,69.42,69.31,69.36,14720.0,58.0858,58.111,58.0189,58.0607,14720.0
2015-09-03 10:00:00,69.39,69.49,69.3,69.41,31628.0,58.0858,58.1695,58.0105,58.1026,31628.0
2015-09-03 10:05:00,69.42,69.54,69.42,69.54,34940.0,58.111,58.2114,58.111,58.2114,34940.0
2015-09-03 10:10:00,69.52,69.54,69.41,69.48,25742.0,58.1947,58.2114,58.1026,58.1612,25742.0
2015-09-03 10:15:00,69.49,69.5,69.39,69.5,28524.0,58.1695,58.1779,58.0858,58.1779,28524.0
2015-09-03 10:20:00,69.51,69.53,69.44,69.48,48807.0,58.1863,58.203,58.1277,58.1612,48807.0
2015-09-03 10:25:00,69.47,69.55,69.46,69.49,38621.0,58.1528,58.2198,58.1444,58.1695,38621.0
2015-09-03 10:30:00,69.49,69.53,69.48,69.52,29212.0,58.1695,58.203,58.1612,58.1947,29212.0
2015-09-03 10:35:00,69.52,69.56,69.49,69.5,29768.0,58.1947,58.2281,58.1695,58.1779,29768.0
2015-09-03 10:40:00,69.49,69.56,69.47,69.56,31956.0,58.1695,58.2281,58.1528,58.2281,31956.0
2015-09-03 10:45:00,69.55,69.64,69.51,69.64,43372.0,58.2198,58.2951,58.1863,58.2951,43372.0
2015-09-03 10:50:00,69.63,69.75,69.59,69.72,42105.0,58.2867,58.3872,58.2533,58.3621,42105.0
2015-09-03 10:55:00,69.72,69.84,69.71,69.82,35100.0,58.3621,58.4625,58.3537,58.4458,35100.0
2015-09-03 11:00:00,69.85,69.87,69.73,69.83,35657.0,58.4709,58.4876,58.3704,58.4542,35657.0
2015-09-03 11:05:00,69.83,69.94,69.82,69.86,34107.0,58.4542,58.5462,58.4458,58.4793,34107.0
2015-09-03 11:10:00,69.86,69.93,69.86,69.9,63829.0,58.4793,58.5379,58.4793,58.5128,63829.0
2015-09-03 11:15:00,69.9,69.91,69.85,69.89,30830.0,58.5128,58.5211,58.4709,58.5044,30830.0
2015-09-03 11:20:00,69.9,69.9,69.81,69.86,33972.0,58.5128,58.5128,58.4374,58.4793,33972.0
2015-09-03 11:25:00,69.86,69.92,69.83,69.91,28097.0,58.4793,58.5295,58.4542,58.5211,28097.0
2015-09-03 11:30:00,69.92,69.92,69.73,69.8,28281.0,58.5295,58.5295,58.3704,58.429,28281.0
2015-09-03 11:35:00,69.79,69.84,69.74,69.77,20510.0,58.4207,58.4625,58.3788,58.4039,20510.0
2015-09-03 11:40:00,69.8,69.86,69.79,69.85,16806.0,58.429,58.4793,58.4207,58.4709,16806.0
2015-09-03 11:45:00,69.85,69.87,69.78,69.81,20261.0,58.4709,58.4876,58.4123,58.4374,20261.0
2015-09-03 11:50:00,69.8,69.8,69.68,69.78,16896.0,58.429,58.429,58.3286,58.4123,16896.0
2015-09-03 11:55:00,69.78,69.86,69.76,69.81,27043.0,58.4123,58.4793,58.3956,58.4374,27043.0
2015-09-03 12:00:00,69.82,69.83,69.74,69.8,23539.0,58.4458,58.4542,58.3788,58.429,23539.0
2015-09-03 12:05:00,69.81,69.87,69.8,69.81,13617.0,58.4374,58.4876,58.429,58.4374,13617.0
2015-09-03 12:10:00,69.8,69.8,69.72,69.76,15072.0,58.429,58.429,58.3621,58.3956,15072.0
2015-09-03 12:15:00,69.77,69.83,69.76,69.82,14357.0,58.4039,58.4542,58.3956,58.4458,14357.0
2015-09-03 12:20:00,69.82,69.84,69.73,69.75,11710.0,58.4458,58.4625,58.3704,58.3872,11710.0
2015-09-03 12:25:00,69.77,69.78,69.71,69.76,15370.0,58.4039,58.4123,58.3537,58.3956,15370.0
2015-09-03 12:30:00,69.76,69.78,69.62,69.67,26114.0,58.3956,58.4123,58.2784,58.3202,26114.0
2015-09-03 12:35:00,69.66,69.7,69.6,69.61,13183.0,58.3119,58.3453,58.2616,58.27,13183.0
2015-09-03 12:40:00,69.6,69.67,69.54,69.67,41467.0,58.2616,58.3202,58.2114,58.3202,41467.0
2015-09-03 12:45:00,69.66,69.72,69.64,69.7,19966.0,58.3119,58.3621,58.2951,58.3453,19966.0
2015-09-03 12:50:00,69.72,69.73,69.59,69.7,13870.0,58.3621,58.3704,58.2533,58.3453,13870.0
2015-09-03 12:55:00,69.69,69.69,69.58,69.63,13609.0,58.337,58.337,58.2449,58.2867,13609.0
2015-09-03 13:00:00,69.64,69.64,69.55,69.59,29445.0,58.2951,58.2951,58.2198,58.2533,29445.0
2015-09-03 13:05:00,69.59,69.59,69.41,69.44,58386.0,58.2533,58.2533,58.1026,58.1277,58386.0
2015-09-03 13:10:00,69.44,69.45,69.35,69.42,43318.0,58.1277,58.1361,58.0524,58.111,43318.0
2015-09-03 13:15:00,69.4,69.51,69.4,69.51,41847.0,58.0942,58.1863,58.0942,58.1863,41847.0
2015-09-03 13:20:00,69.51,69.51,69.42,69.47,20322.0,58.1863,58.1863,58.111,58.1528,20322.0
2015-09-03 13:25:00,69.47,69.57,69.46,69.5,34249.0,58.1528,58.2365,58.1444,58.1779,34249.0
2015-09-03 13:30:00,69.49,69.52,69.39,69.49,21105.0,58.1695,58.1947,58.0858,58.1695,21105.0
2015-09-03 13:35:00,69.51,69.51,69.37,69.38,18085.0,58.1863,58.1863,58.0691,58.0775,18085.0
2015-09-03 13:40:00,69.38,69.38,69.29,69.29,23370.0,58.0775,58.0775,58.0021,58.0021,23370.0
2015-09-03 13:45:00,69.29,69.41,69.29,69.38,32334.0,58.0021,58.1026,58.0021,58.0775,32334.0
2015-09-03 13:50:00,69.38,69.38,69.18,69.37,28416.0,58.0775,58.0775,57.91,58.0691,28416.0
2015-09-03 13:55:00,69.38,69.38,69.18,69.19,14250.0,58.0775,58.0775,57.91,57.9184,14250.0
2015-09-03 14:00:00,69.2,69.25,69.14,69.24,31331.0,57.9268,57.9686,57.8766,57.9603,31331.0
2015-09-03 14:05:00,69.23,69.29,69.08,69.08,22500.0,57.9519,58.0021,57.8263,57.8263,22500.0
2015-09-03 14:10:00,69.07,69.2,69.07,69.14,26495.0,57.818,57.9268,57.818,57.8766,26495.0
2015-09-03 14:15:00,69.14,69.23,69.13,69.19,41903.0,57.8766,57.9519,57.8682,57.9184,41903.0
2015-09-03 14:20:00,69.19,69.22,69.15,69.2,30380.0,57.9184,57.9435,57.8849,57.9268,30380.0
2015-09-03 14:25:00,69.2,69.3,69.2,69.29,40437.0,57.9268,58.0105,57.9268,58.0021,40437.0
2015-09-03 14:30:00,69.29,69.33,69.26,69.27,26748.0,58.0021,58.0356,57.977,57.9854,26748.0
2015-09-03 14:35:00,69.27,69.42,69.24,69.41,25579.0,57.9854,58.111,57.9603,58.1026,25579.0
2015-09-03 14:40:00,69.41,69.46,69.33,69.43,63559.0,58.1026,58.1444,58.0356,58.1193,63559.0
2015-09-03 14:45:00,69.44,69.44,69.33,69.39,23402.0,58.1277,58.1277,58.0356,58.0858,23402.0
2015-09-03 14:50:00,69.38,69.38,69.27,69.32,39732.0,58.0775,58.0775,57.9854,58.0272,39732.0
2015-09-03 14:55:00,69.31,69.32,69.2,69.31,43220.0,58.0189,58.0272,57.9268,58.0189,43220.0
2015-09-03 15:00:00,69.3,69.39,69.3,69.34,27752.0,58.0105,58.0858,58.0105,58.044,27752.0
2015-09-03 15:05:00,69.33,69.37,69.13,69.16,42385.0,58.0356,58.0691,57.8682,57.8933,42385.0
2015-09-03 15:10:00,69.17,69.29,69.17,69.29,31950.0,57.9017,58.0021,57.9017,58.0021,31950.0
2015-09-03 15:15:00,69.28,69.29,69.18,69.21,29669.0,57.9938,58.0021,57.91,57.9352,29669.0
2015-09-03 15:20:00,69.22,69.26,69.14,69.14,42190.0,57.9435,57.977,57.8766,57.8766,42190.0
2015-09-03 15:25:00,69.15,69.16,69.05,69.1,52189.0,57.8849,57.8933,57.8012,57.8431,52189.0
2015-09-03 15:30:00,69.09,69.12,69.02,69.05,46376.0,57.8347,57.8598,57.7761,57.8012,46376.0
2015-09-03 15:35:00,69.05,69.09,68.89,68.99,89221.0,57.8012,57.8347,57.6673,57.751,89221.0
2015-09-03 15:40:00,68.99,69.06,68.89,68.95,54698.0,57.751,57.8096,57.6673,57.7175,54698.0
2015-09-03 15:45:00,68.94,69.22,68.94,69.11,93145.0,57.7091,57.9435,57.7091,57.8515,93145.0
2015-09-03 15:50:00,69.11,69.23,69.09,69.19,77649.0,57.8515,57.9519,57.8347,57.9184,77649.0
2015-09-03 15:55:00,69.19,69.32,69.07,69.08,196111.0,57.9184,58.0272,57.818,57.8263,196111.0
2015-09-04 09:30:00,68.3,68.48,67.95,68.3,70335.0,57.1734,57.3241,56.8804,57.1734,70335.0
2015-09-04 09:35:00,68.23,68.41,68.23,68.3,33067.0,57.1148,57.2655,57.1148,57.1734,33067.0
2015-09-04 09:40:00,68.29,68.46,68.23,68.27,42964.0,57.165,57.3073,57.1148,57.1483,42964.0
2015-09-04 09:45:00,68.28,68.29,68.06,68.09,50276.0,57.1567,57.165,56.9725,56.9976,50276.0
2015-09-04 09:50:00,68.06,68.07,67.85,67.95,47279.0,56.9725,56.9809,56.7967,56.8804,47279.0
2015-09-04 09:55:00,67.96,68.03,67.92,68.01,15994.0,56.8888,56.9474,56.8553,56.9307,15994.0
2015-09-04 10:00:00,68.01,68.18,67.9,68.18,22689.0,56.9307,57.073,56.8386,57.073,22689.0
2015-09-04 10:05:00,68.18,68.18,68.05,68.14,19763.0,57.073,57.073,56.9641,57.0395,19763.0
2015-09-04 10:10:00,68.14,68.2,68.07,68.2,25885.0,57.0395,57.0897,56.9809,57.0897,25885.0
2015-09-04 10:15:00,68.21,68.28,68.11,68.16,23556.0,57.0981,57.1567,57.0144,57.0562,23556.0
2015-09-04 10:20:00,68.15,68.33,68.15,68.3,36360.0,57.0478,57.1985,57.0478,57.1734,36360.0
2015-09-04 10:25:00,68.29,68.43,68.27,68.43,12777.0,57.165,57.2822,57.1483,57.2822,12777.0
2015-09-04 10:30:00,68.41,68.5,68.39,68.43,23506.0,57.2655,57.3408,57.2487,57.2822,23506.0
2015-09-04 10:35:00,68.44,68.45,68.33,68.44,30057.0,57.2906,57.299,57.1985,57.2906,30057.0
2015-09-04 10:40:00,68.43,68.45,68.21,68.3,30698.0,57.2822,57.299,57.0981,57.1734,30698.0
2015-09-04 10:45:00,68.27,68.29,68.21,68.22,22013.0,57.1483,57.165,57.0981,57.1064,22013.0
2015-09-04 10:50:00,68.2,68.27,68.14,68.25,20525.0,57.0897,57.1483,57.0395,57.1316,20525.0
2015-09-04 10:55:00,68.25,68.26,68.12,68.23,26358.0,57.1316,57.1399,57.0227,57.1148,26358.0
2015-09-04 11:00:00,68.24,68.3,68.15,68.16,20421.0,57.1232,57.1734,57.0478,57.0562,20421.0
2015-09-04 11:05:00,68.18,68.22,68.1,68.12,16163.0,57.073,57.1064,57.006,57.0227,16163.0
2015-09-04 11:10:00,68.12,68.16,68.08,68.15,25170.0,57.0227,57.0562,56.9892,57.0478,25170.0
2015-09-04 11:15:00,68.15,68.2,68.13,68.13,18735.0,57.0478,57.0897,57.0311,57.0311,18735.0
2015-09-04 11:20:00,68.12,68.18,68.04,68.14,33311.0,57.0227,57.073,56.9558,57.0395,33311.0
2015-09-04 11:25:00,68.14,68.18,68.04,68.13,26245.0,57.0395,57.073,56.9558,57.0311,26245.0
2015-09-04 11:30:00,68.12,68.13,67.99,68.05,39869.0,57.0227,57.0311,56.9139,56.9641,39869.0
2015-09-04 11:35:00,68.04,68.11,68.0,68.04,29085.0,56.9558,57.0144,56.9223,56.9558,29085.0
2015-09-04 11:40:00,68.04,68.07,67.99,68.06,23250.0,56.9558,56.9809,56.9139,56.9725,23250.0
2015-09-04 11:45:00,68.04,68.18,68.01,68.16,33829.0,56.9558,57.073,56.9307,57.0562,33829.0
2015-09-04 11:50:00,68.17,68.21,68.12,68.13,25168.0,57.0646,57.0981,57.0227,57.0311,25168.0
2015-09-04 11:55:00,68.13,68.13,68.0,68.0,30204.0,57.0311,57.0311,56.9223,56.9223,30204.0
2015-09-04 12:00:00,68.0,68.02,67.93,68.01,17415.0,56.9223,56.939,56.8637,56.9307,17415.0
2015-09-04 12:05:00,68.01,68.11,67.96,68.07,21259.0,56.9307,57.0144,56.8888,56.9809,21259.0
2015-09-04 12:10:00,68.08,68.1,67.92,67.96,15340.0,56.9892,57.006,56.8553,56.8888,15340.0
2015-09-04 12:15:00,67.96,68.07,67.92,67.95,15504.0,56.8888,56.9809,56.8553,56.8804,15504.0
2015-09-04 12:20:00,67.93,67.97,67.88,67.89,15501.0,56.8637,56.8972,56.8218,56.8302,15501.0
2015-09-04 12:25:00,67.88,67.92,67.78,67.84,20674.0,56.8218,56.8553,56.7381,56.7883,20674.0
2015-09-04 12:30:00,67.84,67.88,67.76,67.88,16814.0,56.7883,56.8218,56.7214,56.8218,16814.0
2015-09-04 12:35:00,67.88,67.9,67.8,67.84,14979.0,56.8218,56.8386,56.7549,56.7883,14979.0
2015-09-04 12:40:00,67.81,67.84,67.75,67.75,17398.0,56.7632,56.7883,56.713,56.713,17398.0
2015-09-04 12:45:00,67.75,67.85,67.71,67.81,19919.0,56.713,56.7967,56.6795,56.7632,19919.0
2015-09-04 12:50:00,67.82,67.9,67.8,67.85,14782.0,56.7716,56.8386,56.7549,56.7967,14782.0
2015-09-04 12:55:00,67.84,67.85,67.74,67.75,19986.0,56.7883,56.7967,56.7046,56.713,19986.0
2015-09-04 13:00:00,67.75,67.76,67.63,67.66,31157.0,56.713,56.7214,56.6126,56.6377,31157.0
2015-09-04 13:05:00,67.65,67.69,67.59,67.63,19702.0,56.6293,56.6628,56.5791,56.6126,19702.0
2015-09-04 13:10:00,67.63,67.69,67.57,67.58,20635.0,56.6126,56.6628,56.5623,56.5707,20635.0
2015-09-04 13:15:00,67.58,67.66,67.56,67.62,17338.0,56.5707,56.6377,56.554,56.6042,17338.0
2015-09-04 13:20:00,67.61,67.63,67.47,67.51,41504.0,56.5958,56.6126,56.4786,56.5121,41504.0
2015-09-04 13:25:00,67.51,67.58,67.5,67.54,16756.0,56.5121,56.5707,56.5037,56.5372,16756.0
2015-09-04 13:30:00,67.54,67.64,67.5,67.64,20227.0,56.5372,56.6209,56.5037,56.6209,20227.0
2015-09-04 13:35:00,67.63,67.64,67.53,67.59,20113.0,56.6126,56.6209,56.5288,56.5791,20113.0
2015-09-04 13:40:00,67.58,67.65,67.48,67.5,27914.0,56.5707,56.6293,56.487,56.5037,27914.0
2015-09-04 13:45:00,67.5,67.55,67.48,67.48,25874.0,56.5037,56.5456,56.487,56.487,25874.0
2015-09-04 13:50:00,67.48,67.66,67.48,67.56,17540.0,56.487,56.6377,56.487,56.554,17540.0
2015-09-04 13:55:00,67.54,67.66,67.51,67.54,32061.0,56.5372,56.6377,56.5121,56.5372,32061.0
2015-09-04 14:00:00,67.55,67.56,67.43,67.48,24021.0,56.5456,56.554,56.4451,56.487,24021.0
2015-09-04 14:05:00,67.49,67.53,67.39,67.4,31247.0,56.4954,56.5288,56.4117,56.42,31247.0
2015-09-04 14:10:00,67.41,67.51,67.4,67.5,13734.0,56.4284,56.5121,56.42,56.5037,13734.0
2015-09-04 14:15:00,67.5,67.54,67.37,67.38,27557.0,56.5037,56.5372,56.3949,56.4033,27557.0
2015-09-04 14:20:00,67.39,67.41,67.28,67.31,27392.0,56.4117,56.4284,56.3196,56.3447,27392.0
2015-09-04 14:25:00,67.3,67.41,67.28,67.36,19940.0,56.3363,56.4284,56.3196,56.3865,19940.0
2015-09-04 14:30:00,67.37,67.38,67.29,67.32,19652.0,56.3949,56.4033,56.3279,56.3531,19652.0
2015-09-04 14:35:00,67.31,67.36,67.28,67.36,22546.0,56.3447,56.3865,56.3196,56.3865,22546.0
2015-09-04 14:40:00,67.36,67.46,67.36,67.46,15780.0,56.3865,56.4702,56.3865,56.4702,15780.0
2015-09-04 14:45:00,67.45,67.57,67.44,67.53,31277.0,56.4619,56.5623,56.4535,56.5288,31277.0
2015-09-04 14:50:00,67.54,67.59,67.47,67.5,54898.0,56.5372,56.5791,56.4786,56.5037,54898.0
2015-09-04 14:55:00,67.5,67.63,67.47,67.62,33207.0,56.5037,56.6126,56.4786,56.6042,33207.0
2015-09-04 15:00:00,67.63,67.68,67.57,67.62,58780.0,56.6126,56.6544,56.5623,56.6042,58780.0
2015-09-04 15:05:00,67.63,67.75,67.63,67.68,40020.0,56.6126,56.713,56.6126,56.6544,40020.0
2015-09-04 15:10:00,67.68,67.69,67.54,67.66,46809.0,56.6544,56.6628,56.5372,56.6377,46809.0
2015-09-04 15:15:00,67.65,67.72,67.56,67.66,47569.0,56.6293,56.6879,56.554,56.6377,47569.0
2015-09-04 15:20:00,67.65,67.68,67.56,67.63,35318.0,56.6293,56.6544,56.554,56.6126,35318.0
2015-09-04 15:25:00,67.63,67.75,67.59,67.74,44810.0,56.6126,56.713,56.5791,56.7046,44810.0
2015-09-04 15:30:00,67.75,67.94,67.69,67.87,76099.0,56.713,56.8721,56.6628,56.8135,76099.0
2015-09-04 15:35:00,67.87,67.98,67.85,67.88,52466.0,56.8135,56.9055,56.7967,56.8218,52466.0
2015-09-04 15:40:00,67.87,68.05,67.86,67.96,61999.0,56.8135,56.9641,56.8051,56.8888,61999.0
2015-09-04 15:45:00,67.96,68.23,67.95,68.17,99801.0,56.8888,57.1148,56.8804,57.0646,99801.0
2015-09-04 15:50:00,68.19,68.19,67.96,68.08,125815.0,57.0813,57.0813,56.8888,56.9892,125815.0
2015-09-04 15:55:00,68.08,68.15,67.8,67.81,207127.0,56.9892,57.0478,56.7549,56.7632,207127.0
2015-09-08 09:30:00,68.51,68.71,68.35,68.45,206538.0,57.3492,57.5166,57.2153,57.299,206538.0
2015-09-08 09:35:00,68.4,68.44,68.21,68.21,88078.0,57.2571,57.2906,57.0981,57.0981,88078.0
2015-09-08 09:40:00,68.22,68.49,68.21,68.48,54299.0,57.1064,57.3325,57.0981,57.3241,54299.0
2015-09-08 09:45:00,68.48,68.75,68.46,68.73,49370.0,57.3241,57.5501,57.3073,57.5334,49370.0
2015-09-08 09:50:00,68.75,68.81,68.57,68.59,35698.0,57.5501,57.6003,57.3994,57.4162,35698.0
2015-09-08 09:55:00,68.59,68.6,68.4,68.44,43708.0,57.4162,57.4245,57.2571,57.2906,43708.0
2015-09-08 10:00:00,68.46,68.62,68.41,68.6,58735.0,57.3073,57.4413,57.2655,57.4245,58735.0
2015-09-08 10:05:00,68.6,68.67,68.46,68.49,71694.0,57.4245,57.4831,57.3073,57.3325,71694.0
2015-09-08 10:10:00,68.49,68.57,68.39,68.4,33292.0,57.3325,57.3994,57.2487,57.2571,33292.0
2015-09-08 10:15:00,68.41,68.49,68.36,68.47,24773.0,57.2655,57.3325,57.2236,57.3157,24773.0
2015-09-08 10:20:00,68.46,68.46,68.37,68.38,24095.0,57.3073,57.3073,57.232,57.2404,24095.0
2015-09-08 10:25:00,68.37,68.44,68.28,68.43,28394.0,57.232,57.2906,57.1567,57.2822,28394.0
2015-09-08 10:30:00,68.46,68.48,68.35,68.36,30623.0,57.3073,57.3241,57.2153,57.2236,30623.0
2015-09-08 10:35:00,68.36,68.45,68.36,68.38,16270.0,57.2236,57.299,57.2236,57.2404,16270.0
2015-09-08 10:40:00,68.39,68.4,68.28,68.35,30983.0,57.2487,57.2571,57.1567,57.2153,30983.0
2015-09-08 10:45:00,68.33,68.36,68.29,68.34,26847.0,57.1985,57.2236,57.165,57.2069,26847.0
2015-09-08 10:50:00,68.34,68.37,68.28,68.35,37258.0,57.2069,57.232,57.1567,57.2153,37258.0
2015-09-08 10:55:00,68.35,68.44,68.29,68.41,44998.0,57.2153,57.2906,57.165,57.2655,44998.0
2015-09-08 11:00:00,68.41,68.41,68.25,68.28,30838.0,57.2655,57.2655,57.1316,57.1567,30838.0
2015-09-08 11:05:00,68.28,68.28,68.15,68.21,23015.0,57.1567,57.1567,57.0478,57.0981,23015.0
2015-09-08 11:10:00,68.22,68.28,68.18,68.19,23980.0,57.1064,57.1567,57.073,57.0813,23980.0
2015-09-08 11:15:00,68.19,68.28,68.19,68.26,16091.0,57.0813,57.1567,57.0813,57.1399,16091.0
2015-09-08 11:20:00,68.24,68.34,68.22,68.33,22259.0,57.1232,57.2069,57.1064,57.1985,22259.0
2015-09-08 11:25:00,68.32,68.44,68.32,68.38,33557.0,57.1901,57.2906,57.1901,57.2404,33557.0
2015-09-08 11:30:00,68.38,68.42,68.35,68.37,30731.0,57.2404,57.2739,57.2153,57.232,30731.0
2015-09-08 11:35:00,68.37,68.41,68.32,68.33,14663.0,57.232,57.2655,57.1901,57.1985,14663.0
2015-09-08 11:40:00,68.32,68.41,68.27,68.33,18458.0,57.1901,57.2655,57.1483,57.1985,18458.0
2015-09-08 11:45:00,68.33,68.34,68.25,68.28,20889.0,57.1985,57.2069,57.1316,57.1567,20889.0
2015-09-08 11:50:00,68.29,68.3,68.2,68.26,20009.0,57.165,57.1734,57.0897,57.1399,20009.0
2015-09-08 11:55:00,68.24,68.27,68.22,68.25,20560.0,57.1232,57.1483,57.1064,57.1316,20560.0
2015-09-08 12:00:00,68.24,68.28,68.21,68.23,15567.0,57.1232,57.1567,57.0981,57.1148,15567.0
2015-09-08 12:05:00,68.23,68.26,68.21,68.24,19943.0,57.1148,57.1399,57.0981,57.1232,19943.0
2015-09-08 12:10:00,68.25,68.37,68.23,68.37,16616.0,57.1316,57.232,57.1148,57.232,16616.0
2015-09-08 12:15:00,68.37,68.48,68.37,68.41,18796.0,57.232,57.3241,57.232,57.2655,18796.0
2015-09-08 12:20:00,68.42,68.55,68.42,68.49,29057.0,57.2739,57.3827,57.2739,57.3325,29057.0
2015-09-08 12:25:00,68.5,68.61,68.48,68.61,19106.0,57.3408,57.4329,57.3241,57.4329,19106.0
2015-09-08 12:30:00,68.62,68.65,68.56,68.59,19979.0,57.4413,57.4664,57.3911,57.4162,19979.0
2015-09-08 12:35:00,68.59,68.68,68.59,68.66,43204.0,57.4162,57.4915,57.4162,57.4748,43204.0
2015-09-08 12:40:00,68.66,68.72,68.62,68.64,35512.0,57.4748,57.525,57.4413,57.458,35512.0
2015-09-08 12:45:00,68.64,68.7,68.61,68.7,15402.0,57.458,57.5082,57.4329,57.5082,15402.0
2015-09-08 12:50:00,68.7,68.72,68.63,68.72,21777.0,57.5082,57.525,57.4496,57.525,21777.0
2015-09-08 12:55:00,68.72,68.72,68.62,68.64,15088.0,57.525,57.525,57.4413,57.458,15088.0
2015-09-08 13:00:00,68.64,68.72,68.63,68.67,32091.0,57.458,57.525,57.4496,57.4831,32091.0
2015-09-08 13:05:00,68.66,68.69,68.61,68.65,14547.0,57.4748,57.4999,57.4329,57.4664,14547.0
2015-09-08 13:10:00,68.64,68.68,68.62,68.66,25919.0,57.458,57.4915,57.4413,57.4748,25919.0
2015-09-08 13:15:00,68.66,68.7,68.54,68.55,24660.0,57.4748,57.5082,57.3743,57.3827,24660.0
2015-09-08 13:20:00,68.54,68.6,68.5,68.54,18989.0,57.3743,57.4245,57.3408,57.3743,18989.0
2015-09-08 13:25:00,68.54,68.64,68.53,68.61,17598.0,57.3743,57.458,57.3659,57.4329,17598.0
2015-09-08 13:30:00,68.62,68.69,68.55,68.67,18980.0,57.4413,57.4999,57.3827,57.4831,18980.0
2015-09-08 13:35:00,68.67,68.75,68.65,68.74,17219.0,57.4831,57.5501,57.4664,57.5417,17219.0
2015-09-08 13:40:00,68.74,68.76,68.69,68.69,34042.0,57.5417,57.5585,57.4999,57.4999,34042.0
2015-09-08 13:45:00,68.7,68.77,68.69,68.75,23535.0,57.5082,57.5668,57.4999,57.5501,23535.0
2015-09-08 13:50:00,68.76,68.77,68.69,68.72,29701.0,57.5585,57.5668,57.4999,57.525,29701.0
2015-09-08 13:55:00,68.73,68.8,68.71,68.77,23631.0,57.5334,57.592,57.5166,57.5668,23631.0
2015-09-08 14:00:00,68.78,68.79,68.74,68.77,22610.0,57.5752,57.5836,57.5417,57.5668,22610.0
2015-09-08 14:05:00,68.78,68.82,68.78,68.81,23104.0,57.5752,57.6087,57.5752,57.6003,23104.0
2015-09-08 14:10:00,68.81,68.81,68.71,68.72,14499.0,57.6003,57.6003,57.5166,57.525,14499.0
2015-09-08 14:15:00,68.73,68.86,68.73,68.83,61171.0,57.5334,57.6422,57.5334,57.6171,61171.0
2015-09-08 14:20:00,68.84,68.93,68.84,68.91,28290.0,57.6254,57.7008,57.6254,57.684,28290.0
2015-09-08 14:25:00,68.92,69.03,68.92,69.0,67879.0,57.6924,57.7845,57.6924,57.7594,67879.0
2015-09-08 14:30:00,68.99,69.08,68.99,69.06,33359.0,57.751,57.8263,57.751,57.8096,33359.0
2015-09-08 14:35:00,69.06,69.23,69.05,69.16,70863.0,57.8096,57.9519,57.8012,57.8933,70863.0
2015-09-08 14:40:00,69.16,69.17,69.1,69.15,39263.0,57.8933,57.9017,57.8431,57.8849,39263.0
2015-09-08 14:45:00,69.15,69.17,69.07,69.12,39022.0,57.8849,57.9017,57.818,57.8598,39022.0
2015-09-08 14:50:00,69.12,69.22,69.12,69.19,51843.0,57.8598,57.9435,57.8598,57.9184,51843.0
2015-09-08 14:55:00,69.18,69.19,69.06,69.09,32742.0,57.91,57.9184,57.8096,57.8347,32742.0
2015-09-08 15:00:00,69.08,69.16,69.07,69.14,29316.0,57.8263,57.8933,57.818,57.8766,29316.0
2015-09-08 15:05:00,69.14,69.14,69.05,69.09,35899.0,57.8766,57.8766,57.8012,57.8347,35899.0
2015-09-08 15:10:00,69.09,69.21,69.09,69.2,54587.0,57.8347,57.9352,57.8347,57.9268,54587.0
2015-09-08 15:15:00,69.2,69.22,69.13,69.15,61397.0,57.9268,57.9435,57.8682,57.8849,61397.0
2015-09-08 15:20:00,69.15,69.16,69.04,69.1,39508.0,57.8849,57.8933,57.7929,57.8431,39508.0
2015-09-08 15:25:00,69.08,69.23,69.06,69.21,61881.0,57.8263,57.9519,57.8096,57.9352,61881.0
2015-09-08 15:30:00,69.22,69.23,69.13,69.14,40852.0,57.9435,57.9519,57.8682,57.8766,40852.0
2015-09-08 15:35:00,69.14,69.2,69.12,69.13,189827.0,57.8766,57.9268,57.8598,57.8682,189827.0
2015-09-08 15:40:00,69.14,69.15,69.04,69.07,128149.0,57.8766,57.8849,57.7929,57.818,128149.0
2015-09-08 15:45:00,69.08,69.2,69.08,69.2,113030.0,57.8263,57.9268,57.8263,57.9268,113030.0
2015-09-08 15:50:00,69.19,69.32,69.15,69.3,147582.0,57.9184,58.0272,57.8849,58.0105,147582.0
2015-09-08 15:55:00,69.31,69.35,69.25,69.31,269580.0,58.0189,58.0524,57.9686,58.0189,269580.0
2015-09-09 09:30:00,69.85,69.9,69.54,69.69,141160.0,58.4709,58.5128,58.2114,58.337,141160.0
2015-09-09 09:35:00,69.69,69.88,69.65,69.67,84283.0,58.337,58.496,58.3035,58.3202,84283.0
2015-09-09 09:40:00,69.67,69.69,69.17,69.17,65769.0,58.3202,58.337,57.9017,57.9017,65769.0
2015-09-09 09:45:00,69.19,69.24,69.11,69.12,51487.0,57.9184,57.9603,57.8515,57.8598,51487.0
2015-09-09 09:50:00,69.14,69.22,69.11,69.17,32284.0,57.8766,57.9435,57.8515,57.9017,32284.0
2015-09-09 09:55:00,69.16,69.49,69.16,69.49,47216.0,57.8933,58.1695,57.8933,58.1695,47216.0
2015-09-09 10:00:00,69.52,69.56,69.3,69.33,43889.0,58.1947,58.2281,58.0105,58.0356,43889.0
2015-09-09 10:05:00,69.32,69.35,69.23,69.24,24463.0,58.0272,58.0524,57.9519,57.9603,24463.0
2015-09-09 10:10:00,69.23,69.26,69.18,69.22,41762.0,57.9519,57.977,57.91,57.9435,41762.0
2015-09-09 10:15:00,69.23,69.26,69.2,69.23,34929.0,57.9519,57.977,57.9268,57.9519,34929.0
2015-09-09 10:20:00,69.23,69.29,69.17,69.28,71932.0,57.9519,58.0021,57.9017,57.9938,71932.0
2015-09-09 10:25:00,69.3,69.41,69.27,69.31,26422.0,58.0105,58.1026,57.9854,58.0189,26422.0
2015-09-09 10:30:00,69.31,69.37,69.2,69.2,39938.0,58.0189,58.0691,57.9268,57.9268,39938.0
2015-09-09 10:35:00,69.2,69.2,68.99,69.05,59438.0,57.9268,57.9268,57.751,57.8012,59438.0
2015-09-09 10:40:00,69.06,69.06,68.94,69.05,40757.0,57.8096,57.8096,57.7091,57.8012,40757.0
2015-09-09 10:45:00,69.02,69.1,68.99,69.03,24626.0,57.7761,57.8431,57.751,57.7845,24626.0
2015-09-09 10:50:00,69.03,69.03,68.86,68.86,26830.0,57.7845,57.7845,57.6422,57.6422,26830.0
2015-09-09 10:55:00,68.87,68.92,68.85,68.9,20959.0,57.6505,57.6924,57.6338,57.6757,20959.0
2015-09-09 11:00:00,68.91,68.99,68.85,68.97,83298.0,57.684,57.751,57.6338,57.7343,83298.0
2015-09-09 11:05:00,68.98,69.02,68.9,69.02,68217.0,57.7426,57.7761,57.6757,57.7761,68217.0
2015-09-09 11:10:00,69.06,69.16,69.06,69.11,24603.0,57.8096,57.8933,57.8096,57.8515,24603.0
2015-09-09 11:15:00,69.1,69.14,69.01,69.01,11866.0,57.8431,57.8766,57.7677,57.7677,11866.0
2015-09-09 11:20:00,69.0,69.02,68.92,69.02,16837.0,57.7594,57.7761,57.6924,57.7761,16837.0
2015-09-09 11:25:00,69.03,69.05,68.95,69.0,70338.0,57.7845,57.8012,57.7175,57.7594,70338.0
2015-09-09 11:30:00,68.99,69.1,68.99,69.02,14226.0,57.751,57.8431,57.751,57.7761,14226.0
2015-09-09 11:35:00,69.03,69.07,69.01,69.03,13316.0,57.7845,57.818,57.7677,57.7845,13316.0
2015-09-09 11:40:00,69.03,69.04,68.95,68.99,21991.0,57.7845,57.7929,57.7175,57.751,21991.0
2015-09-09 11:45:00,68.99,69.05,68.96,68.98,17765.0,57.751,57.8012,57.7259,57.7426,17765.0
2015-09-09 11:50:00,68.98,69.07,68.95,69.07,23944.0,57.7426,57.818,57.7175,57.818,23944.0
2015-09-09 11:55:00,69.07,69.15,69.05,69.13,61725.0,57.818,57.8849,57.8012,57.8682,61725.0
2015-09-09 12:00:00,69.13,69.23,69.11,69.18,28869.0,57.8682,57.9519,57.8515,57.91,28869.0
2015-09-09 12:05:00,69.19,69.34,69.15,69.26,41035.0,57.9184,58.044,57.8849,57.977,41035.0
2015-09-09 12:10:00,69.25,69.27,69.19,69.23,40547.0,57.9686,57.9854,57.9184,57.9519,40547.0
2015-09-09 12:15:00,69.23,69.31,69.16,69.31,96789.0,57.9519,58.0189,57.8933,58.0189,96789.0
2015-09-09 12:20:00,69.31,69.35,69.29,69.31,22070.0,58.0189,58.0524,58.0021,58.0189,22070.0
2015-09-09 12:25:00,69.32,69.47,69.32,69.47,41157.0,58.0272,58.1528,58.0272,58.1528,41157.0
2015-09-09 12:30:00,69.47,69.49,69.44,69.44,26045.0,58.1528,58.1695,58.1277,58.1277,26045.0
2015-09-09 12:35:00,69.45,69.48,69.39,69.4,30455.0,58.1361,58.1612,58.0858,58.0942,30455.0
2015-09-09 12:40:00,69.41,69.43,69.37,69.41,16032.0,58.1026,58.1193,58.0691,58.1026,16032.0
2015-09-09 12:45:00,69.42,69.46,69.37,69.37,12948.0,58.111,58.1444,58.0691,58.0691,12948.0
2015-09-09 12:50:00,69.37,69.41,69.33,69.41,15933.0,58.0691,58.1026,58.0356,58.1026,15933.0
2015-09-09 12:55:00,69.4,69.4,69.32,69.37,14502.0,58.0942,58.0942,58.0272,58.0691,14502.0
2015-09-09 13:00:00,69.37,69.43,69.33,69.43,16139.0,58.0691,58.1193,58.0356,58.1193,16139.0
2015-09-09 13:05:00,69.42,69.43,69.31,69.35,30257.0,58.111,58.1193,58.0189,58.0524,30257.0
2015-09-09 13:10:00,69.35,69.41,69.31,69.33,17582.0,58.0524,58.1026,58.0189,58.0356,17582.0
2015-09-09 13:15:00,69.34,69.44,69.34,69.4,17734.0,58.044,58.1277,58.044,58.0942,17734.0
2015-09-09 13:20:00,69.4,69.41,69.22,69.24,16879.0,58.0942,58.1026,57.9435,57.9603,16879.0
2015-09-09 13:25:00,69.23,69.24,69.08,69.12,19560.0,57.9519,57.9603,57.8263,57.8598,19560.0
2015-09-09 13:30:00,69.1,69.1,68.98,69.07,38610.0,57.8431,57.8431,57.7426,57.818,38610.0
2015-09-09 13:35:00,69.07,69.09,69.0,69.02,11816.0,57.818,57.8347,57.7594,57.7761,11816.0
2015-09-09 13:40:00,69.0,69.05,68.94,68.98,29469.0,57.7594,57.8012,57.7091,57.7426,29469.0
2015-09-09 13:45:00,68.98,69.07,68.97,69.04,56321.0,57.7426,57.818,57.7343,57.7929,56321.0
2015-09-09 13:50:00,69.04,69.04,68.86,68.95,46219.0,57.7929,57.7929,57.6422,57.7175,46219.0
2015-09-09 13:55:00,68.95,68.96,68.88,68.92,33178.0,57.7175,57.7259,57.6589,57.6924,33178.0
2015-09-09 14:00:00,68.93,68.94,68.84,68.9,25325.0,57.7008,57.7091,57.6254,57.6757,25325.0
2015-09-09 14:05:00,68.9,68.92,68.81,68.87,35776.0,57.6757,57.6924,57.6003,57.6505,35776.0
2015-09-09 14:10:00,68.87,68.98,68.87,68.98,29971.0,57.6505,57.7426,57.6505,57.7426,29971.0
2015-09-09 14:15:00,68.95,69.0,68.92,68.96,19214.0,57.7175,57.7594,57.6924,57.7259,19214.0
2015-09-09 14:20:00,68.95,68.95,68.8,68.84,20184.0,57.7175,57.7175,57.592,57.6254,20184.0
2015-09-09 14:25:00,68.85,68.89,68.75,68.8,22148.0,57.6338,57.6673,57.5501,57.592,22148.0
2015-09-09 14:30:00,68.79,68.8,68.69,68.71,25440.0,57.5836,57.592,57.4999,57.5166,25440.0
2015-09-09 14:35:00,68.72,68.82,68.7,68.71,21020.0,57.525,57.6087,57.5082,57.5166,21020.0
2015-09-09 14:40:00,68.71,68.76,68.52,68.59,76049.0,57.5166,57.5585,57.3576,57.4162,76049.0
2015-09-09 14:45:00,68.59,68.66,68.57,68.61,22262.0,57.4162,57.4748,57.3994,57.4329,22262.0
2015-09-09 14:50:00,68.62,68.72,68.57,68.67,26602.0,57.4413,57.525,57.3994,57.4831,26602.0
2015-09-09 14:55:00,68.67,68.71,68.62,68.64,21879.0,57.4831,57.5166,57.4413,57.458,21879.0
2015-09-09 15:00:00,68.63,68.8,68.52,68.8,52825.0,57.4496,57.592,57.3576,57.592,52825.0
2015-09-09 15:05:00,68.78,68.82,68.74,68.76,21842.0,57.5752,57.6087,57.5417,57.5585,21842.0
2015-09-09 15:10:00,68.77,68.79,68.54,68.72,45193.0,57.5668,57.5836,57.3743,57.525,45193.0
2015-09-09 15:15:00,68.7,68.8,68.56,68.7,42758.0,57.5082,57.592,57.3911,57.5082,42758.0
2015-09-09 15:20:00,68.7,68.71,68.58,68.63,30942.0,57.5082,57.5166,57.4078,57.4496,30942.0
2015-09-09 15:25:00,68.63,68.66,68.34,68.41,64919.0,57.4496,57.4748,57.2069,57.2655,64919.0
2015-09-09 15:30:00,68.4,68.4,68.2,68.27,55067.0,57.2571,57.2571,57.0897,57.1483,55067.0
2015-09-09 15:35:00,68.26,68.33,68.18,68.19,46700.0,57.1399,57.1985,57.073,57.0813,46700.0
2015-09-09 15:40:00,68.18,68.19,68.03,68.04,77554.0,57.073,57.0813,56.9474,56.9558,77554.0
2015-09-09 15:45:00,68.05,68.16,67.98,68.05,133272.0,56.9641,57.0562,56.9055,56.9641,133272.0
2015-09-09 15:50:00,68.06,68.12,67.97,68.01,128792.0,56.9725,57.0227,56.8972,56.9307,128792.0
2015-09-09 15:55:00,68.01,68.18,67.94,68.13,213992.0,56.9307,57.073,56.8721,57.0311,213992.0
2015-09-10 09:30:00,67.87,68.13,67.6,68.06,68558.0,56.8135,57.0311,56.5874,56.9725,68558.0
2015-09-10 09:35:00,68.04,68.28,67.78,68.17,57434.0,56.9558,57.1567,56.7381,57.0646,57434.0
2015-09-10 09:40:00,68.2,68.25,68.0,68.05,77187.0,57.0897,57.1316,56.9223,56.9641,77187.0
2015-09-10 09:45:00,68.07,68.25,68.07,68.24,30791.0,56.9809,57.1316,56.9809,57.1232,30791.0
2015-09-10 09:50:00,68.23,68.38,68.18,68.25,45540.0,57.1148,57.2404,57.073,57.1316,45540.0
2015-09-10 09:55:00,68.24,68.32,68.16,68.17,42065.0,57.1232,57.1901,57.0562,57.0646,42065.0
2015-09-10 10:00:00,68.17,68.29,68.12,68.14,75386.0,57.0646,57.165,57.0227,57.0395,75386.0
2015-09-10 10:05:00,68.14,68.27,68.14,68.27,41615.0,57.0395,57.1483,57.0395,57.1483,41615.0
2015-09-10 10:10:00,68.28,68.28,68.11,68.12,43820.0,57.1567,57.1567,57.0144,57.0227,43820.0
2015-09-10 10:15:00,68.12,68.14,67.94,68.12,65767.0,57.0227,57.0395,56.8721,57.0227,65767.0
2015-09-10 10:20:00,68.12,68.15,68.02,68.04,36659.0,57.0227,57.0478,56.939,56.9558,36659.0
2015-09-10 10:25:00,68.04,68.06,67.95,68.03,40330.0,56.9558,56.9725,56.8804,56.9474,40330.0
2015-09-10 10:30:00,68.04,68.19,68.01,68.19,34820.0,56.9558,57.0813,56.9307,57.0813,34820.0
2015-09-10 10:35:00,68.21,68.33,68.21,68.32,42938.0,57.0981,57.1985,57.0981,57.1901,42938.0
2015-09-10 10:40:00,68.33,68.39,68.29,68.32,44978.0,57.1985,57.2487,57.165,57.1901,44978.0
2015-09-10 10:45:00,68.32,68.39,68.29,68.38,51353.0,57.1901,57.2487,57.165,57.2404,51353.0
2015-09-10 10:50:00,68.38,68.48,68.36,68.45,38448.0,57.2404,57.3241,57.2236,57.299,38448.0
2015-09-10 10:55:00,68.46,68.55,68.43,68.53,109289.0,57.3073,57.3827,57.2822,57.3659,109289.0
2015-09-10 11:00:00,68.53,68.59,68.38,68.38,37020.0,57.3659,57.4162,57.2404,57.2404,37020.0
2015-09-10 11:05:00,68.38,68.47,68.28,68.33,47455.0,57.2404,57.3157,57.1567,57.1985,47455.0
2015-09-10 11:10:00,68.33,68.41,68.29,68.29,31499.0,57.1985,57.2655,57.165,57.165,31499.0
2015-09-10 11:15:00,68.29,68.31,68.09,68.11,65991.0,57.165,57.1818,56.9976,57.0144,65991.0
2015-09-10 11:20:00,68.11,68.12,67.99,68.0,59126.0,57.0144,57.0227,56.9139,56.9223,59126.0
2015-09-10 11:25:00,67.99,68.08,67.94,68.08,34320.0,56.9139,56.9892,56.8721,56.9892,34320.0
2015-09-10 11:30:00,68.09,68.11,67.97,67.99,41363.0,56.9976,57.0144,56.8972,56.9139,41363.0
2015-09-10 11:35:00,67.99,68.1,67.99,68.05,57408.0,56.9139,57.006,56.9139,56.9641,57408.0
2015-09-10 11:40:00,68.05,68.15,67.99,68.1,46275.0,56.9641,57.0478,56.9139,57.006,46275.0
2015-09-10 11:45:00,68.1,68.1,67.92,67.97,66110.0,57.006,57.006,56.8553,56.8972,66110.0
2015-09-10 11:50:00,67.98,67.98,67.82,67.96,39961.0,56.9055,56.9055,56.7716,56.8888,39961.0
2015-09-10 11:55:00,67.98,68.06,67.93,68.04,57472.0,56.9055,56.9725,56.8637,56.9558,57472.0
2015-09-10 12:00:00,68.06,68.19,68.05,68.19,29038.0,56.9725,57.0813,56.9641,57.0813,29038.0
2015-09-10 12:05:00,68.2,68.3,68.14,68.3,30011.0,57.0897,57.1734,57.0395,57.1734,30011.0
2015-09-10 12:10:00,68.29,68.3,68.19,68.2,27671.0,57.165,57.1734,57.0813,57.0897,27671.0
2015-09-10 12:15:00,68.21,68.24,68.01,68.03,43174.0,57.0981,57.1232,56.9307,56.9474,43174.0
2015-09-10 12:20:00,68.03,68.16,68.02,68.14,39623.0,56.9474,57.0562,56.939,57.0395,39623.0
2015-09-10 12:25:00,68.15,68.21,68.08,68.11,25643.0,57.0478,57.0981,56.9892,57.0144,25643.0
2015-09-10 12:30:00,68.11,68.16,68.07,68.14,27091.0,57.0144,57.0562,56.9809,57.0395,27091.0
2015-09-10 12:35:00,68.15,68.24,68.14,68.18,19700.0,57.0478,57.1232,57.0395,57.073,19700.0
2015-09-10 12:40:00,68.19,68.21,68.12,68.2,27437.0,57.0813,57.0981,57.0227,57.0897,27437.0
2015-09-10 12:45:00,68.21,68.3,68.15,68.29,37496.0,57.0981,57.1734,57.0478,57.165,37496.0
2015-09-10 12:50:00,68.28,68.29,68.17,68.23,21817.0,57.1567,57.165,57.0646,57.1148,21817.0
2015-09-10 12:55:00,68.22,68.22,68.1,68.14,30517.0,57.1064,57.1064,57.006,57.0395,30517.0
2015-09-10 13:00:00,68.13,68.13,68.07,68.09,14940.0,57.0311,57.0311,56.9809,56.9976,14940.0
2015-09-10 13:05:00,68.11,68.18,68.08,68.1,30559.0,57.0144,57.073,56.9892,57.006,30559.0
2015-09-10 13:10:00,68.1,68.16,68.07,68.08,17983.0,57.006,57.0562,56.9809,56.9892,17983.0
2015-09-10 13:15:00,68.1,68.17,68.1,68.15,12735.0,57.006,57.0646,57.006,57.0478,12735.0
2015-09-10 13:20:00,68.16,68.23,68.08,68.22,52171.0,57.0562,57.1148,56.9892,57.1064,52171.0
2015-09-10 13:25:00,68.23,68.41,68.2,68.37,33150.0,57.1148,57.2655,57.0897,57.232,33150.0
2015-09-10 13:30:00,68.41,68.45,68.34,68.39,21751.0,57.2655,57.299,57.2069,57.2487,21751.0
2015-09-10 13:35:00,68.38,68.5,68.37,68.5,116256.0,57.2404,57.3408,57.232,57.3408,116256.0
2015-09-10 13:40:00,68.5,68.57,68.5,68.56,46530.0,57.3408,57.3994,57.3408,57.3911,46530.0
2015-09-10 13:45:00,68.55,68.6,68.46,68.53,40517.0,57.3827,57.4245,57.3073,57.3659,40517.0
2015-09-10 13:50:00,68.55,68.59,68.46,68.46,16763.0,57.3827,57.4162,57.3073,57.3073,16763.0
2015-09-10 13:55:00,68.46,68.59,68.43,68.58,17703.0,57.3073,57.4162,57.2822,57.4078,17703.0
2015-09-10 14:00:00,68.59,68.64,68.47,68.57,34037.0,57.4162,57.458,57.3157,57.3994,34037.0
2015-09-10 14:05:00,68.58,68.6,68.53,68.53,19676.0,57.4078,57.4245,57.3659,57.3659,19676.0
2015-09-10 14:10:00,68.53,68.6,68.44,68.44,51895.0,57.3659,57.4245,57.2906,57.2906,51895.0
2015-09-10 14:15:00,68.43,68.48,68.37,68.44,21011.0,57.2822,57.3241,57.232,57.2906,21011.0
2015-09-10 14:20:00,68.43,68.53,68.42,68.5,28579.0,57.2822,57.3659,57.2739,57.3408,28579.0
2015-09-10 14:25:00,68.5,68.56,68.49,68.5,39437.0,57.3408,57.3911,57.3325,57.3408,39437.0
2015-09-10 14:30:00,68.5,68.59,68.42,68.43,55833.0,57.3408,57.4162,57.2739,57.2822,55833.0
2015-09-10 14:35:00,68.43,68.47,68.35,68.36,30380.0,57.2822,57.3157,57.2153,57.2236,30380.0
2015-09-10 14:40:00,68.36,68.45,68.35,68.39,24156.0,57.2236,57.299,57.2153,57.2487,24156.0
2015-09-10 14:45:00,68.38,68.38,68.23,68.25,33719.0,57.2404,57.2404,57.1148,57.1316,33719.0
2015-09-10 14:50:00,68.25,68.29,68.17,68.23,32936.0,57.1316,57.165,57.0646,57.1148,32936.0
2015-09-10 14:55:00,68.23,68.23,68.02,68.05,57453.0,57.1148,57.1148,56.939,56.9641,57453.0
2015-09-10 15:00:00,68.03,68.09,67.9,67.95,58621.0,56.9474,56.9976,56.8386,56.8804,58621.0
2015-09-10 15:05:00,67.95,68.03,67.95,68.02,56115.0,56.8804,56.9474,56.8804,56.939,56115.0
2015-09-10 15:10:00,68.02,68.07,67.95,68.05,58567.0,56.939,56.9809,56.8804,56.9641,58567.0
2015-09-10 15:15:00,68.06,68.17,67.93,67.97,79793.0,56.9725,57.0646,56.8637,56.8972,79793.0
2015-09-10 15:20:00,67.96,68.02,67.83,67.87,71092.0,56.8888,56.939,56.78,56.8135,71092.0
2015-09-10 15:25:00,67.87,67.92,67.79,67.87,68787.0,56.8135,56.8553,56.7465,56.8135,68787.0
2015-09-10 15:30:00,67.86,67.89,67.74,67.81,74475.0,56.8051,56.8302,56.7046,56.7632,74475.0
2015-09-10 15:35:00,67.8,67.89,67.73,67.81,77349.0,56.7549,56.8302,56.6963,56.7632,77349.0
2015-09-10 15:40:00,67.8,67.81,67.66,67.77,95450.0,56.7549,56.7632,56.6377,56.7297,95450.0
2015-09-10 15:45:00,67.76,67.83,67.65,67.81,87615.0,56.7214,56.78,56.6293,56.7632,87615.0
2015-09-10 15:50:00,67.81,67.89,67.72,67.84,111415.0,56.7632,56.8302,56.6879,56.7883,111415.0
2015-09-10 15:55:00,67.84,67.96,67.83,67.92,162397.0,56.7883,56.8888,56.78,56.8553,162397.0
2015-09-11 09:30:00,67.78,68.01,67.65,67.69,65166.0,56.7381,56.9307,56.6293,56.6628,65166.0
2015-09-11 09:35:00,67.72,67.88,67.65,67.85,25646.0,56.6879,56.8218,56.6293,56.7967,25646.0
2015-09-11 09:40:00,67.82,67.98,67.78,67.84,23228.0,56.7716,56.9055,56.7381,56.7883,23228.0
2015-09-11 09:45:00,67.84,67.89,67.73,67.76,29305.0,56.7883,56.8302,56.6963,56.7214,29305.0
2015-09-11 09:50:00,67.77,67.8,67.66,67.72,24604.0,56.7297,56.7549,56.6377,56.6879,24604.0
2015-09-11 09:55:00,67.74,67.78,67.63,67.63,30094.0,56.7046,56.7381,56.6126,56.6126,30094.0
2015-09-11 10:00:00,67.62,67.74,67.58,67.69,45670.0,56.6042,56.7046,56.5707,56.6628,45670.0
2015-09-11 10:05:00,67.67,67.86,67.66,67.85,29580.0,56.646,56.8051,56.6377,56.7967,29580.0
2015-09-11 10:10:00,67.83,67.84,67.72,67.73,50577.0,56.78,56.7883,56.6879,56.6963,50577.0
2015-09-11 10:15:00,67.73,67.78,67.65,67.75,46791.0,56.6963,56.7381,56.6293,56.713,46791.0
2015-09-11 10:20:00,67.77,67.81,67.72,67.76,45408.0,56.7297,56.7632,56.6879,56.7214,45408.0
2015-09-11 10:25:00,67.75,67.78,67.62,67.63,30290.0,56.713,56.7381,56.6042,56.6126,30290.0
2015-09-11 10:30:00,67.63,67.72,67.61,67.7,23421.0,56.6126,56.6879,56.5958,56.6712,23421.0
2015-09-11 10:35:00,67.7,67.7,67.59,67.7,31367.0,56.6712,56.6712,56.5791,56.6712,31367.0
2015-09-11 10:40:00,67.7,67.74,67.65,67.73,24948.0,56.6712,56.7046,56.6293,56.6963,24948.0
2015-09-11 10:45:00,67.74,67.81,67.71,67.78,54663.0,56.7046,56.7632,56.6795,56.7381,54663.0
2015-09-11 10:50:00,67.77,67.78,67.7,67.7,25484.0,56.7297,56.7381,56.6712,56.6712,25484.0
2015-09-11 10:55:00,67.71,67.72,67.63,67.7,17894.0,56.6795,56.6879,56.6126,56.6712,17894.0
2015-09-11 11:00:00,67.71,67.82,67.67,67.81,32737.0,56.6795,56.7716,56.646,56.7632,32737.0
2015-09-11 11:05:00,67.82,68.01,67.82,67.98,60976.0,56.7716,56.9307,56.7716,56.9055,60976.0
2015-09-11 11:10:00,67.98,68.05,67.86,67.87,83137.0,56.9055,56.9641,56.8051,56.8135,83137.0
2015-09-11 11:15:00,67.87,67.91,67.78,67.91,18804.0,56.8135,56.8469,56.7381,56.8469,18804.0
2015-09-11 11:20:00,67.92,67.92,67.79,67.86,26297.0,56.8553,56.8553,56.7465,56.8051,26297.0
2015-09-11 11:25:00,67.86,67.89,67.83,67.89,22735.0,56.8051,56.8302,56.78,56.8302,22735.0
2015-09-11 11:30:00,67.88,67.9,67.81,67.82,29231.0,56.8218,56.8386,56.7632,56.7716,29231.0
2015-09-11 11:35:00,67.84,68.01,67.82,67.98,22290.0,56.7883,56.9307,56.7716,56.9055,22290.0
2015-09-11 11:40:00,68.01,68.06,67.99,68.01,16821.0,56.9307,56.9725,56.9139,56.9307,16821.0
2015-09-11 11:45:00,68.02,68.03,67.91,68.01,17641.0,56.939,56.9474,56.8469,56.9307,17641.0
2015-09-11 11:50:00,68.0,68.17,68.0,68.1,24145.0,56.9223,57.0646,56.9223,57.006,24145.0
2015-09-11 11:55:00,68.1,68.15,68.05,68.05,13665.0,57.006,57.0478,56.9641,56.9641,13665.0
2015-09-11 12:00:00,68.07,68.22,68.05,68.2,24921.0,56.9809,57.1064,56.9641,57.0897,24921.0
2015-09-11 12:05:00,68.22,68.26,68.2,68.21,14449.0,57.1064,57.1399,57.0897,57.0981,14449.0
2015-09-11 12:10:00,68.22,68.35,68.22,68.34,15403.0,57.1064,57.2153,57.1064,57.2069,15403.0
2015-09-11 12:15:00,68.35,68.39,68.25,68.28,38723.0,57.2153,57.2487,57.1316,57.1567,38723.0
2015-09-11 12:20:00,68.28,68.35,68.26,68.34,21369.0,57.1567,57.2153,57.1399,57.2069,21369.0
2015-09-11 12:25:00,68.33,68.43,68.31,68.41,32441.0,57.1985,57.2822,57.1818,57.2655,32441.0
2015-09-11 12:30:00,68.42,68.47,68.4,68.42,40233.0,57.2739,57.3157,57.2571,57.2739,40233.0
2015-09-11 12:35:00,68.43,68.48,68.4,68.4,40841.0,57.2822,57.3241,57.2571,57.2571,40841.0
2015-09-11 12:40:00,68.4,68.44,68.39,68.44,45856.0,57.2571,57.2906,57.2487,57.2906,45856.0
2015-09-11 12:45:00,68.45,68.52,68.42,68.5,25919.0,57.299,57.3576,57.2739,57.3408,25919.0
2015-09-11 12:50:00,68.49,68.5,68.43,68.44,38791.0,57.3325,57.3408,57.2822,57.2906,38791.0
2015-09-11 12:55:00,68.44,68.45,68.39,68.44,18071.0,57.2906,57.299,57.2487,57.2906,18071.0
2015-09-11 13:00:00,68.47,68.49,68.39,68.39,22158.0,57.3157,57.3325,57.2487,57.2487,22158.0
2015-09-11 13:05:00,68.4,68.4,68.28,68.3,24461.0,57.2571,57.2571,57.1567,57.1734,24461.0
2015-09-11 13:10:00,68.3,68.34,68.26,68.27,12661.0,57.1734,57.2069,57.1399,57.1483,12661.0
2015-09-11 13:15:00,68.26,68.3,68.21,68.25,22009.0,57.1399,57.1734,57.0981,57.1316,22009.0
2015-09-11 13:20:00,68.25,68.27,68.15,68.15,18831.0,57.1316,57.1483,57.0478,57.0478,18831.0
2015-09-11 13:25:00,68.14,68.21,68.11,68.13,25515.0,57.0395,57.0981,57.0144,57.0311,25515.0
2015-09-11 13:30:00,68.12,68.18,68.08,68.09,20147.0,57.0227,57.073,56.9892,56.9976,20147.0
2015-09-11 13:35:00,68.08,68.17,68.06,68.17,24075.0,56.9892,57.0646,56.9725,57.0646,24075.0
2015-09-11 13:40:00,68.17,68.23,68.13,68.2,13049.0,57.0646,57.1148,57.0311,57.0897,13049.0
2015-09-11 13:45:00,68.21,68.22,68.15,68.19,24536.0,57.0981,57.1064,57.0478,57.0813,24536.0
2015-09-11 13:50:00,68.17,68.22,68.14,68.22,17707.0,57.0646,57.1064,57.0395,57.1064,17707.0
2015-09-11 13:55:00,68.22,68.23,68.19,68.21,11894.0,57.1064,57.1148,57.0813,57.0981,11894.0
2015-09-11 14:00:00,68.21,68.22,68.13,68.15,20472.0,57.0981,57.1064,57.0311,57.0478,20472.0
2015-09-11 14:05:00,68.15,68.19,68.1,68.18,14757.0,57.0478,57.0813,57.006,57.073,14757.0
2015-09-11 14:10:00,68.18,68.24,68.16,68.18,30683.0,57.073,57.1232,57.0562,57.073,30683.0
2015-09-11 14:15:00,68.16,68.2,68.1,68.12,69513.0,57.0562,57.0897,57.006,57.0227,69513.0
2015-09-11 14:20:00,68.12,68.27,68.12,68.27,46546.0,57.0227,57.1483,57.0227,57.1483,46546.0
2015-09-11 14:25:00,68.26,68.3,68.24,68.3,22487.0,57.1399,57.1734,57.1232,57.1734,22487.0
2015-09-11 14:30:00,68.3,68.38,68.3,68.38,34926.0,57.1734,57.2404,57.1734,57.2404,34926.0
2015-09-11 14:35:00,68.38,68.48,68.37,68.43,34977.0,57.2404,57.3241,57.232,57.2822,34977.0
2015-09-11 14:40:00,68.43,68.43,68.35,68.36,36746.0,57.2822,57.2822,57.2153,57.2236,36746.0
2015-09-11 14:45:00,68.37,68.44,68.37,68.44,39589.0,57.232,57.2906,57.232,57.2906,39589.0
2015-09-11 14:50:00,68.45,68.49,68.39,68.48,35803.0,57.299,57.3325,57.2487,57.3241,35803.0
2015-09-11 14:55:00,68.49,68.55,68.49,68.55,57552.0,57.3325,57.3827,57.3325,57.3827,57552.0
2015-09-11 15:00:00,68.54,68.61,68.51,68.55,34363.0,57.3743,57.4329,57.3492,57.3827,34363.0
2015-09-11 15:05:00,68.55,68.67,68.51,68.55,48075.0,57.3827,57.4831,57.3492,57.3827,48075.0
2015-09-11 15:10:00,68.55,68.61,68.54,68.58,24171.0,57.3827,57.4329,57.3743,57.4078,24171.0
2015-09-11 15:15:00,68.59,68.65,68.53,68.53,33358.0,57.4162,57.4664,57.3659,57.3659,33358.0
2015-09-11 15:20:00,68.52,68.54,68.45,68.49,18721.0,57.3576,57.3743,57.299,57.3325,18721.0
2015-09-11 15:25:00,68.47,68.51,68.44,68.46,27504.0,57.3157,57.3492,57.2906,57.3073,27504.0
2015-09-11 15:30:00,68.46,68.46,68.34,68.37,53091.0,57.3073,57.3073,57.2069,57.232,53091.0
2015-09-11 15:35:00,68.37,68.47,68.36,68.46,46511.0,57.232,57.3157,57.2236,57.3073,46511.0
2015-09-11 15:40:00,68.45,68.45,68.38,68.44,50616.0,57.299,57.299,57.2404,57.2906,50616.0
2015-09-11 15:45:00,68.44,68.5,68.42,68.43,75553.0,57.2906,57.3408,57.2739,57.2822,75553.0
2015-09-11 15:50:00,68.43,68.52,68.43,68.48,112458.0,57.2822,57.3576,57.2822,57.3241,112458.0
2015-09-11 15:55:00,68.47,68.64,68.47,68.62,210393.0,57.3157,57.458,57.3157,57.4413,210393.0
2015-09-14 09:30:00,68.6,69.0,68.58,68.83,122897.0,57.4245,57.7594,57.4078,57.6171,122897.0
2015-09-14 09:35:00,68.85,68.92,68.48,68.56,22873.0,57.6338,57.6924,57.3241,57.3911,22873.0
2015-09-14 09:40:00,68.55,68.61,68.42,68.53,51737.0,57.3827,57.4329,57.2739,57.3659,51737.0
2015-09-14 09:45:00,68.52,68.54,68.43,68.49,60690.0,57.3576,57.3743,57.2822,57.3325,60690.0
2015-09-14 09:50:00,68.48,68.51,68.34,68.43,118186.0,57.3241,57.3492,57.2069,57.2822,118186.0
2015-09-14 09:55:00,68.43,68.6,68.43,68.55,20525.0,57.2822,57.4245,57.2822,57.3827,20525.0
2015-09-14 10:00:00,68.52,68.57,68.44,68.51,15758.0,57.3576,57.3994,57.2906,57.3492,15758.0
2015-09-14 10:05:00,68.51,68.58,68.47,68.57,21324.0,57.3492,57.4078,57.3157,57.3994,21324.0
2015-09-14 10:10:00,68.57,68.63,68.51,68.61,23017.0,57.3994,57.4496,57.3492,57.4329,23017.0
2015-09-14 10:15:00,68.61,68.67,68.53,68.61,33783.0,57.4329,57.4831,57.3659,57.4329,33783.0
2015-09-14 10:20:00,68.62,68.73,68.56,68.7,36957.0,57.4413,57.5334,57.3911,57.5082,36957.0
2015-09-14 10:25:00,68.69,68.69,68.58,68.62,39058.0,57.4999,57.4999,57.4078,57.4413,39058.0
2015-09-14 10:30:00,68.62,68.69,68.61,68.64,21850.0,57.4413,57.4999,57.4329,57.458,21850.0
2015-09-14 10:35:00,68.64,68.74,68.6,68.7,32687.0,57.458,57.5417,57.4245,57.5082,32687.0
2015-09-14 10:40:00,68.7,68.75,68.64,68.71,14929.0,57.5082,57.5501,57.458,57.5166,14929.0
2015-09-14 10:45:00,68.71,68.79,68.62,68.77,20983.0,57.5166,57.5836,57.4413,57.5668,20983.0
2015-09-14 10:50:00,68.76,68.78,68.6,68.61,14502.0,57.5585,57.5752,57.4245,57.4329,14502.0
2015-09-14 10:55:00,68.6,68.6,68.51,68.58,17116.0,57.4245,57.4245,57.3492,57.4078,17116.0
2015-09-14 11:00:00,68.58,68.63,68.56,68.56,13820.0,57.4078,57.4496,57.3911,57.3911,13820.0
2015-09-14 11:05:00,68.57,68.58,68.48,68.49,14449.0,57.3994,57.4078,57.3241,57.3325,14449.0
2015-09-14 11:10:00,68.5,68.51,68.36,68.42,21758.0,57.3408,57.3492,57.2236,57.2739,21758.0
2015-09-14 11:15:00,68.41,68.42,68.35,68.38,20135.0,57.2655,57.2739,57.2153,57.2404,20135.0
2015-09-14 11:20:00,68.39,68.42,68.31,68.35,16214.0,57.2487,57.2739,57.1818,57.2153,16214.0
2015-09-14 11:25:00,68.36,68.38,68.33,68.34,19500.0,57.2236,57.2404,57.1985,57.2069,19500.0
2015-09-14 11:30:00,68.34,68.34,68.27,68.29,20426.0,57.2069,57.2069,57.1483,57.165,20426.0
2015-09-14 11:35:00,68.28,68.36,68.24,68.33,22404.0,57.1567,57.2236,57.1232,57.1985,22404.0
2015-09-14 11:40:00,68.33,68.39,68.25,68.25,12167.0,57.1985,57.2487,57.1316,57.1316,12167.0
2015-09-14 11:45:00,68.24,68.26,68.16,68.25,21745.0,57.1232,57.1399,57.0562,57.1316,21745.0
2015-09-14 11:50:00,68.25,68.35,68.21,68.31,16705.0,57.1316,57.2153,57.0981,57.1818,16705.0
2015-09-14 11:55:00,68.31,68.36,68.28,68.3,10348.0,57.1818,57.2236,57.1567,57.1734,10348.0
2015-09-14 12:00:00,68.3,68.32,68.18,68.23,19163.0,57.1734,57.1901,57.073,57.1148,19163.0
2015-09-14 12:05:00,68.23,68.29,68.2,68.21,14900.0,57.1148,57.165,57.0897,57.0981,14900.0
2015-09-14 12:10:00,68.21,68.22,68.11,68.19,19938.0,57.0981,57.1064,57.0144,57.0813,19938.0
2015-09-14 12:15:00,68.19,68.24,68.17,68.18,10617.0,57.0813,57.1232,57.0646,57.073,10617.0
2015-09-14 12:20:00,68.17,68.21,68.11,68.21,27427.0,57.0646,57.0981,57.0144,57.0981,27427.0
2015-09-14 12:25:00,68.21,68.23,68.15,68.18,16367.0,57.0981,57.1148,57.0478,57.073,16367.0
2015-09-14 12:30:00,68.16,68.28,68.13,68.25,17582.0,57.0562,57.1567,57.0311,57.1316,17582.0
2015-09-14 12:35:00,68.25,68.28,68.17,68.18,14247.0,57.1316,57.1567,57.0646,57.073,14247.0
2015-09-14 12:40:00,68.18,68.21,68.12,68.14,19878.0,57.073,57.0981,57.0227,57.0395,19878.0
2015-09-14 12:45:00,68.13,68.21,68.13,68.21,18672.0,57.0311,57.0981,57.0311,57.0981,18672.0
2015-09-14 12:50:00,68.21,68.26,68.17,68.22,15294.0,57.0981,57.1399,57.0646,57.1064,15294.0
2015-09-14 12:55:00,68.21,68.29,68.21,68.22,31123.0,57.0981,57.165,57.0981,57.1064,31123.0
2015-09-14 13:00:00,68.21,68.22,68.13,68.14,12267.0,57.0981,57.1064,57.0311,57.0395,12267.0
2015-09-14 13:05:00,68.14,68.18,68.12,68.12,22404.0,57.0395,57.073,57.0227,57.0227,22404.0
2015-09-14 13:10:00,68.14,68.17,68.12,68.13,10544.0,57.0395,57.0646,57.0227,57.0311,10544.0
2015-09-14 13:15:00,68.14,68.2,68.12,68.19,14731.0,57.0395,57.0897,57.0227,57.0813,14731.0
2015-09-14 13:20:00,68.19,68.19,68.13,68.13,12832.0,57.0813,57.0813,57.0311,57.0311,12832.0
2015-09-14 13:25:00,68.13,68.14,68.11,68.12,10236.0,57.0311,57.0395,57.0144,57.0227,10236.0
2015-09-14 13:30:00,68.12,68.15,68.1,68.12,14002.0,57.0227,57.0478,57.006,57.0227,14002.0
2015-09-14 13:35:00,68.11,68.16,68.1,68.16,19471.0,57.0144,57.0562,57.006,57.0562,19471.0
2015-09-14 13:40:00,68.17,68.3,68.17,68.27,24878.0,57.0646,57.1734,57.0646,57.1483,24878.0
2015-09-14 13:45:00,68.28,68.3,68.26,68.3,16949.0,57.1567,57.1734,57.1399,57.1734,16949.0
2015-09-14 13:50:00,68.31,68.31,68.21,68.23,19346.0,57.1818,57.1818,57.0981,57.1148,19346.0
2015-09-14 13:55:00,68.23,68.35,68.22,68.35,20128.0,57.1148,57.2153,57.1064,57.2153,20128.0
2015-09-14 14:00:00,68.34,68.34,68.26,68.27,12576.0,57.2069,57.2069,57.1399,57.1483,12576.0
2015-09-14 14:05:00,68.27,68.28,68.2,68.24,14797.0,57.1483,57.1567,57.0897,57.1232,14797.0
2015-09-14 14:10:00,68.27,68.28,68.21,68.24,12790.0,57.1483,57.1567,57.0981,57.1232,12790.0
2015-09-14 14:15:00,68.25,68.3,68.23,68.28,14522.0,57.1316,57.1734,57.1148,57.1567,14522.0
2015-09-14 14:20:00,68.3,68.3,68.2,68.21,19656.0,57.1734,57.1734,57.0897,57.0981,19656.0
2015-09-14 14:25:00,68.22,68.26,68.18,68.19,15479.0,57.1064,57.1399,57.073,57.0813,15479.0
2015-09-14 14:30:00,68.19,68.22,68.16,68.16,17287.0,57.0813,57.1064,57.0562,57.0562,17287.0
2015-09-14 14:35:00,68.17,68.24,68.16,68.2,26001.0,57.0646,57.1232,57.0562,57.0897,26001.0
2015-09-14 14:40:00,68.2,68.2,68.13,68.13,27847.0,57.0897,57.0897,57.0311,57.0311,27847.0
2015-09-14 14:45:00,68.13,68.21,68.1,68.1,21186.0,57.0311,57.0981,57.006,57.006,21186.0
2015-09-14 14:50:00,68.11,68.11,68.05,68.1,38623.0,57.0144,57.0144,56.9641,57.006,38623.0
2015-09-14 14:55:00,68.1,68.22,68.1,68.12,17973.0,57.006,57.1064,57.006,57.0227,17973.0
2015-09-14 15:00:00,68.09,68.17,68.09,68.12,28031.0,56.9976,57.0646,56.9976,57.0227,28031.0
2015-09-14 15:05:00,68.12,68.13,68.05,68.06,34753.0,57.0227,57.0311,56.9641,56.9725,34753.0
2015-09-14 15:10:00,68.06,68.13,68.05,68.13,26230.0,56.9725,57.0311,56.9641,57.0311,26230.0
2015-09-14 15:15:00,68.12,68.18,68.07,68.08,37917.0,57.0227,57.073,56.9809,56.9892,37917.0
2015-09-14 15:20:00,68.08,68.15,68.05,68.08,37160.0,56.9892,57.0478,56.9641,56.9892,37160.0
2015-09-14 15:25:00,68.09,68.13,68.08,68.11,33079.0,56.9976,57.0311,56.9892,57.0144,33079.0
2015-09-14 15:30:00,68.1,68.13,68.05,68.08,33162.0,57.006,57.0311,56.9641,56.9892,33162.0
2015-09-14 15:35:00,68.08,68.08,68.0,68.03,42842.0,56.9892,56.9892,56.9223,56.9474,42842.0
2015-09-14 15:40:00,68.03,68.09,67.98,68.08,48391.0,56.9474,56.9976,56.9055,56.9892,48391.0
2015-09-14 15:45:00,68.07,68.12,68.04,68.06,72562.0,56.9809,57.0227,56.9558,56.9725,72562.0
2015-09-14 15:50:00,68.07,68.16,68.05,68.06,83543.0,56.9809,57.0562,56.9641,56.9725,83543.0
2015-09-14 15:55:00,68.06,68.22,68.06,68.16,138033.0,56.9725,57.1064,56.9725,57.0562,138033.0
2015-09-15 09:30:00,68.58,68.81,68.38,68.38,191389.0,57.4078,57.6003,57.2404,57.2404,191389.0
2015-09-15 09:35:00,68.43,68.47,68.28,68.28,48661.0,57.2822,57.3157,57.1567,57.1567,48661.0
2015-09-15 09:40:00,68.27,68.31,68.21,68.27,79897.0,57.1483,57.1818,57.0981,57.1483,79897.0
2015-09-15 09:45:00,68.28,68.28,68.14,68.19,103809.0,57.1567,57.1567,57.0395,57.0813,103809.0
2015-09-15 09:50:00,68.19,68.24,68.0,68.03,79171.0,57.0813,57.1232,56.9223,56.9474,79171.0
2015-09-15 09:55:00,68.02,68.28,68.01,68.25,218507.0,56.939,57.1567,56.9307,57.1316,218507.0
2015-09-15 10:00:00,68.26,68.37,68.26,68.34,35760.0,57.1399,57.232,57.1399,57.2069,35760.0
2015-09-15 10:05:00,68.34,68.47,68.25,68.29,116591.0,57.2069,57.3157,57.1316,57.165,116591.0
2015-09-15 10:10:00,68.29,68.37,68.27,68.3,62165.0,57.165,57.232,57.1483,57.1734,62165.0
2015-09-15 10:15:00,68.3,68.35,68.25,68.3,89112.0,57.1734,57.2153,57.1316,57.1734,89112.0
2015-09-15 10:20:00,68.3,68.54,68.29,68.54,85411.0,57.1734,57.3743,57.165,57.3743,85411.0
2015-09-15 10:25:00,68.53,68.62,68.38,68.4,115511.0,57.3659,57.4413,57.2404,57.2571,115511.0
2015-09-15 10:30:00,68.4,68.59,68.4,68.56,136976.0,57.2571,57.4162,57.2571,57.3911,136976.0
2015-09-15 10:35:00,68.59,68.7,68.59,68.62,40856.0,57.4162,57.5082,57.4162,57.4413,40856.0
2015-09-15 10:40:00,68.62,68.87,68.62,68.87,54062.0,57.4413,57.6505,57.4413,57.6505,54062.0
2015-09-15 10:45:00,68.88,69.06,68.88,69.02,124796.0,57.6589,57.8096,57.6589,57.7761,124796.0
2015-09-15 10:50:00,69.03,69.07,69.0,69.01,42388.0,57.7845,57.818,57.7594,57.7677,42388.0
2015-09-15 10:55:00,69.02,69.23,69.02,69.16,64107.0,57.7761,57.9519,57.7761,57.8933,64107.0
2015-09-15 11:00:00,69.17,69.27,69.16,69.27,68259.0,57.9017,57.9854,57.8933,57.9854,68259.0
2015-09-15 11:05:00,69.26,69.46,69.26,69.46,157034.0,57.977,58.1444,57.977,58.1444,157034.0
2015-09-15 11:10:00,69.45,69.67,69.45,69.65,104986.0,58.1361,58.3202,58.1361,58.3035,104986.0
2015-09-15 11:15:00,69.65,69.73,69.49,69.51,96249.0,58.3035,58.3704,58.1695,58.1863,96249.0
2015-09-15 11:20:00,69.51,69.69,69.51,69.62,55516.0,58.1863,58.337,58.1863,58.2784,55516.0
2015-09-15 11:25:00,69.63,69.66,69.41,69.41,72654.0,58.2867,58.3119,58.1026,58.1026,72654.0
2015-09-15 11:30:00,69.42,69.55,69.4,69.42,72781.0,58.111,58.2198,58.0942,58.111,72781.0
2015-09-15 11:35:00,69.42,69.59,69.39,69.56,65108.0,58.111,58.2533,58.0858,58.2281,65108.0
2015-09-15 11:40:00,69.55,69.63,69.5,69.6,21949.0,58.2198,58.2867,58.1779,58.2616,21949.0
2015-09-15 11:45:00,69.6,69.67,69.54,69.6,27311.0,58.2616,58.3202,58.2114,58.2616,27311.0
2015-09-15 11:50:00,69.6,69.6,69.52,69.56,22230.0,58.2616,58.2616,58.1947,58.2281,22230.0
2015-09-15 11:55:00,69.56,69.76,69.56,69.71,71437.0,58.2281,58.3956,58.2281,58.3537,71437.0
2015-09-15 12:00:00,69.71,69.79,69.69,69.72,49725.0,58.3537,58.4207,58.337,58.3621,49725.0
2015-09-15 12:05:00,69.71,69.74,69.64,69.66,38450.0,58.3537,58.3788,58.2951,58.3119,38450.0
2015-09-15 12:10:00,69.66,69.73,69.61,69.7,36034.0,58.3119,58.3704,58.27,58.3453,36034.0
2015-09-15 12:15:00,69.69,69.78,69.59,69.59,30899.0,58.337,58.4123,58.2533,58.2533,30899.0
2015-09-15 12:20:00,69.59,69.6,69.51,69.54,23291.0,58.2533,58.2616,58.1863,58.2114,23291.0
2015-09-15 12:25:00,69.55,69.63,69.51,69.59,22947.0,58.2198,58.2867,58.1863,58.2533,22947.0
2015-09-15 12:30:00,69.59,69.6,69.53,69.6,34146.0,58.2533,58.2616,58.203,58.2616,34146.0
2015-09-15 12:35:00,69.59,69.67,69.58,69.65,38815.0,58.2533,58.3202,58.2449,58.3035,38815.0
2015-09-15 12:40:00,69.66,69.66,69.5,69.51,32235.0,58.3119,58.3119,58.1779,58.1863,32235.0
2015-09-15 12:45:00,69.51,69.55,69.48,69.55,30713.0,58.1863,58.2198,58.1612,58.2198,30713.0
2015-09-15 12:50:00,69.55,69.58,69.49,69.53,24365.0,58.2198,58.2449,58.1695,58.203,24365.0
2015-09-15 12:55:00,69.54,69.58,69.42,69.42,30084.0,58.2114,58.2449,58.111,58.111,30084.0
2015-09-15 13:00:00,69.42,69.49,69.42,69.45,48953.0,58.111,58.1695,58.111,58.1361,48953.0
2015-09-15 13:05:00,69.45,69.45,69.39,69.4,31773.0,58.1361,58.1361,58.0858,58.0942,31773.0
2015-09-15 13:10:00,69.4,69.46,69.33,69.46,34723.0,58.0942,58.1444,58.0356,58.1444,34723.0
2015-09-15 13:15:00,69.46,69.54,69.45,69.47,36613.0,58.1444,58.2114,58.1361,58.1528,36613.0
2015-09-15 13:20:00,69.47,69.54,69.46,69.49,26920.0,58.1528,58.2114,58.1444,58.1695,26920.0
2015-09-15 13:25:00,69.49,69.6,69.48,69.54,41497.0,58.1695,58.2616,58.1612,58.2114,41497.0
2015-09-15 13:30:00,69.55,69.72,69.54,69.67,69523.0,58.2198,58.3621,58.2114,58.3202,69523.0
2015-09-15 13:35:00,69.67,69.73,69.62,69.73,28669.0,58.3202,58.3704,58.2784,58.3704,28669.0
2015-09-15 13:40:00,69.73,69.81,69.71,69.75,44256.0,58.3704,58.4374,58.3537,58.3872,44256.0
2015-09-15 13:45:00,69.75,69.76,69.69,69.69,21793.0,58.3872,58.3956,58.337,58.337,21793.0
2015-09-15 13:50:00,69.68,69.7,69.64,69.64,21756.0,58.3286,58.3453,58.2951,58.2951,21756.0
2015-09-15 13:55:00,69.64,69.64,69.49,69.5,30536.0,58.2951,58.2951,58.1695,58.1779,30536.0
2015-09-15 14:00:00,69.49,69.64,69.47,69.64,56505.0,58.1695,58.2951,58.1528,58.2951,56505.0
2015-09-15 14:05:00,69.64,69.65,69.53,69.62,41995.0,58.2951,58.3035,58.203,58.2784,41995.0
2015-09-15 14:10:00,69.62,69.71,69.57,69.67,55567.0,58.2784,58.3537,58.2365,58.3202,55567.0
2015-09-15 14:15:00,69.66,69.67,69.58,69.6,21706.0,58.3119,58.3202,58.2449,58.2616,21706.0
2015-09-15 14:20:00,69.59,69.6,69.51,69.55,47452.0,58.2533,58.2616,58.1863,58.2198,47452.0
2015-09-15 14:25:00,69.55,69.63,69.54,69.62,30287.0,58.2198,58.2867,58.2114,58.2784,30287.0
2015-09-15 14:30:00,69.62,69.67,69.6,69.6,30308.0,58.2784,58.3202,58.2616,58.2616,30308.0
2015-09-15 14:35:00,69.6,69.66,69.54,69.55,46942.0,58.2616,58.3119,58.2114,58.2198,46942.0
2015-09-15 14:40:00,69.55,69.69,69.54,69.63,31244.0,58.2198,58.337,58.2114,58.2867,31244.0
2015-09-15 14:45:00,69.62,69.82,69.62,69.76,75222.0,58.2784,58.4458,58.2784,58.3956,75222.0
2015-09-15 14:50:00,69.76,69.81,69.67,69.74,31760.0,58.3956,58.4374,58.3202,58.3788,31760.0
2015-09-15 14:55:00,69.74,69.86,69.74,69.78,86953.0,58.3788,58.4793,58.3788,58.4123,86953.0
2015-09-15 15:00:00,69.79,69.82,69.73,69.73,75417.0,58.4207,58.4458,58.3704,58.3704,75417.0
2015-09-15 15:05:00,69.73,69.77,69.68,69.71,38081.0,58.3704,58.4039,58.3286,58.3537,38081.0
2015-09-15 15:10:00,69.71,69.76,69.7,69.71,39702.0,58.3537,58.3956,58.3453,58.3537,39702.0
2015-09-15 15:15:00,69.71,69.75,69.66,69.7,45804.0,58.3537,58.3872,58.3119,58.3453,45804.0
2015-09-15 15:20:00,69.7,69.71,69.64,69.66,38407.0,58.3453,58.3537,58.2951,58.3119,38407.0
2015-09-15 15:25:00,69.66,69.74,69.64,69.69,40223.0,58.3119,58.3788,58.2951,58.337,40223.0
2015-09-15 15:30:00,69.69,69.71,69.6,69.66,50306.0,58.337,58.3537,58.2616,58.3119,50306.0
2015-09-15 15:35:00,69.65,69.67,69.57,69.57,60933.0,58.3035,58.3202,58.2365,58.2365,60933.0
2015-09-15 15:40:00,69.57,69.59,69.49,69.57,125385.0,58.2365,58.2533,58.1695,58.2365,125385.0
2015-09-15 15:45:00,69.56,69.58,69.42,69.48,132131.0,58.2281,58.2449,58.111,58.1612,132131.0
2015-09-15 15:50:00,69.49,69.51,69.41,69.43,104911.0,58.1695,58.1863,58.1026,58.1193,104911.0
2015-09-15 15:55:00,69.43,69.53,69.4,69.45,196120.0,58.1193,58.203,58.0942,58.1361,196120.0
2015-09-16 09:30:00,69.43,69.89,69.35,69.84,79176.0,58.1193,58.5044,58.0524,58.4625,79176.0
2015-09-16 09:35:00,69.86,69.86,69.54,69.75,43511.0,58.4793,58.4793,58.2114,58.3872,43511.0
2015-09-16 09:40:00,69.76,69.87,69.49,69.57,87937.0,58.3956,58.4876,58.1695,58.2365,87937.0
2015-09-16 09:45:00,69.59,69.7,69.49,69.52,30179.0,58.2533,58.3453,58.1695,58.1947,30179.0
2015-09-16 09:50:00,69.53,69.59,69.48,69.53,39405.0,58.203,58.2533,58.1612,58.203,39405.0
2015-09-16 09:55:00,69.55,69.55,69.46,69.48,33881.0,58.2198,58.2198,58.1444,58.1612,33881.0
2015-09-16 10:00:00,69.48,69.55,69.43,69.44,39561.0,58.1612,58.2198,58.1193,58.1277,39561.0
2015-09-16 10:05:00,69.45,69.53,69.42,69.47,44766.0,58.1361,58.203,58.111,58.1528,44766.0
2015-09-16 10:10:00,69.47,69.57,69.46,69.53,63035.0,58.1528,58.2365,58.1444,58.203,63035.0
2015-09-16 10:15:00,69.53,69.54,69.44,69.45,54858.0,58.203,58.2114,58.1277,58.1361,54858.0
2015-09-16 10:20:00,69.45,69.49,69.4,69.42,41794.0,58.1361,58.1695,58.0942,58.111,41794.0
2015-09-16 10:25:00,69.41,69.43,69.36,69.42,37331.0,58.1026,58.1193,58.0607,58.111,37331.0
2015-09-16 10:30:00,69.42,69.54,69.4,69.49,57654.0,58.111,58.2114,58.0942,58.1695,57654.0
2015-09-16 10:35:00,69.48,69.49,69.33,69.39,33103.0,58.1612,58.1695,58.0356,58.0858,33103.0
2015-09-16 10:40:00,69.39,69.39,69.28,69.29,21600.0,58.0858,58.0858,57.9938,58.0021,21600.0
2015-09-16 10:45:00,69.28,69.36,69.28,69.35,63578.0,57.9938,58.0607,57.9938,58.0524,63578.0
2015-09-16 10:50:00,69.35,69.37,69.27,69.27,29915.0,58.0524,58.0691,57.9854,57.9854,29915.0
2015-09-16 10:55:00,69.27,69.3,69.25,69.28,48400.0,57.9854,58.0105,57.9686,57.9938,48400.0
2015-09-16 11:00:00,69.28,69.28,69.18,69.26,23294.0,57.9938,57.9938,57.91,57.977,23294.0
2015-09-16 11:05:00,69.27,69.36,69.26,69.35,40496.0,57.9854,58.0607,57.977,58.0524,40496.0
2015-09-16 11:10:00,69.36,69.42,69.34,69.42,52063.0,58.0607,58.111,58.044,58.111,52063.0
2015-09-16 11:15:00,69.42,69.42,69.36,69.36,35578.0,58.111,58.111,58.0607,58.0607,35578.0
2015-09-16 11:20:00,69.36,69.46,69.35,69.4,45405.0,58.0607,58.1444,58.0524,58.0942,45405.0
2015-09-16 11:25:00,69.4,69.53,69.4,69.51,48463.0,58.0942,58.203,58.0942,58.1863,48463.0
2015-09-16 11:30:00,69.52,69.59,69.41,69.42,47273.0,58.1947,58.2533,58.1026,58.111,47273.0
2015-09-16 11:35:00,69.42,69.45,69.36,69.39,22394.0,58.111,58.1361,58.0607,58.0858,22394.0
2015-09-16 11:40:00,69.39,69.44,69.36,69.41,25915.0,58.0858,58.1277,58.0607,58.1026,25915.0
2015-09-16 11:45:00,69.41,69.57,69.41,69.57,22275.0,58.1026,58.2365,58.1026,58.2365,22275.0
2015-09-16 11:50:00,69.57,69.67,69.53,69.67,18105.0,58.2365,58.3202,58.203,58.3202,18105.0
2015-09-16 11:55:00,69.68,69.77,69.65,69.76,24329.0,58.3286,58.4039,58.3035,58.3956,24329.0
2015-09-16 12:00:00,69.77,69.84,69.75,69.82,25032.0,58.4039,58.4625,58.3872,58.4458,25032.0
2015-09-16 12:05:00,69.82,69.83,69.75,69.76,28283.0,58.4458,58.4542,58.3872,58.3956,28283.0
2015-09-16 12:10:00,69.76,69.8,69.72,69.76,15398.0,58.3956,58.429,58.3621,58.3956,15398.0
2015-09-16 12:15:00,69.76,69.81,69.75,69.79,11453.0,58.3956,58.4374,58.3872,58.4207,11453.0
2015-09-16 12:20:00,69.79,69.84,69.74,69.78,29358.0,58.4207,58.4625,58.3788,58.4123,29358.0
2015-09-16 12:25:00,69.79,69.83,69.76,69.82,10613.0,58.4207,58.4542,58.3956,58.4458,10613.0
2015-09-16 12:30:00,69.83,69.85,69.76,69.81,28072.0,58.4542,58.4709,58.3956,58.4374,28072.0
2015-09-16 12:35:00,69.81,69.88,69.79,69.88,22229.0,58.4374,58.496,58.4207,58.496,22229.0
2015-09-16 12:40:00,69.89,69.92,69.86,69.92,20350.0,58.5044,58.5295,58.4793,58.5295,20350.0
2015-09-16 12:45:00,69.92,69.95,69.9,69.93,26507.0,58.5295,58.5546,58.5128,58.5379,26507.0
2015-09-16 12:50:00,69.92,69.94,69.88,69.93,14152.0,58.5295,58.5462,58.496,58.5379,14152.0
2015-09-16 12:55:00,69.93,70.02,69.9,70.01,58779.0,58.5379,58.6132,58.5128,58.6048,58779.0
2015-09-16 13:00:00,70.0,70.01,69.94,70.01,32307.0,58.5965,58.6048,58.5462,58.6048,32307.0
2015-09-16 13:05:00,70.01,70.07,70.0,70.07,30952.0,58.6048,58.6551,58.5965,58.6551,30952.0
2015-09-16 13:10:00,70.07,70.16,70.06,70.12,21359.0,58.6551,58.7304,58.6467,58.6969,21359.0
2015-09-16 13:15:00,70.12,70.12,69.96,69.96,31634.0,58.6969,58.6969,58.563,58.563,31634.0
2015-09-16 13:20:00,69.95,70.04,69.95,70.04,13128.0,58.5546,58.6299,58.5546,58.6299,13128.0
2015-09-16 13:25:00,70.04,70.12,70.03,70.09,28813.0,58.6299,58.6969,58.6216,58.6718,28813.0
2015-09-16 13:30:00,70.09,70.09,70.02,70.02,23658.0,58.6718,58.6718,58.6132,58.6132,23658.0
2015-09-16 13:35:00,70.02,70.09,70.02,70.07,17664.0,58.6132,58.6718,58.6132,58.6551,17664.0
2015-09-16 13:40:00,70.07,70.15,70.04,70.14,28804.0,58.6551,58.722,58.6299,58.7137,28804.0
2015-09-16 13:45:00,70.14,70.17,70.12,70.15,20491.0,58.7137,58.7388,58.6969,58.722,20491.0
2015-09-16 13:50:00,70.16,70.26,70.16,70.25,41944.0,58.7304,58.8141,58.7304,58.8057,41944.0
2015-09-16 13:55:00,70.26,70.26,70.2,70.24,27379.0,58.8141,58.8141,58.7639,58.7974,27379.0
2015-09-16 14:00:00,70.24,70.26,70.18,70.24,31426.0,58.7974,58.8141,58.7471,58.7974,31426.0
2015-09-16 14:05:00,70.25,70.25,70.14,70.2,19352.0,58.8057,58.8057,58.7137,58.7639,19352.0
2015-09-16 14:10:00,70.2,70.21,70.0,70.04,41447.0,58.7639,58.7723,58.5965,58.6299,41447.0
2015-09-16 14:15:00,70.04,70.08,69.98,70.07,38169.0,58.6299,58.6634,58.5797,58.6551,38169.0
2015-09-16 14:20:00,70.06,70.09,69.88,69.89,46518.0,58.6467,58.6718,58.496,58.5044,46518.0
2015-09-16 14:25:00,69.89,69.9,69.84,69.88,25109.0,58.5044,58.5128,58.4625,58.496,25109.0
2015-09-16 14:30:00,69.88,69.93,69.85,69.93,29735.0,58.496,58.5379,58.4709,58.5379,29735.0
2015-09-16 14:35:00,69.93,69.93,69.85,69.86,36823.0,58.5379,58.5379,58.4709,58.4793,36823.0
2015-09-16 14:40:00,69.88,69.88,69.8,69.84,67554.0,58.496,58.496,58.429,58.4625,67554.0
2015-09-16 14:45:00,69.84,69.93,69.84,69.88,35967.0,58.4625,58.5379,58.4625,58.496,35967.0
2015-09-16 14:50:00,69.88,69.89,69.86,69.88,17312.0,58.496,58.5044,58.4793,58.496,17312.0
2015-09-16 14:55:00,69.89,70.03,69.88,70.01,76174.0,58.5044,58.6216,58.496,58.6048,76174.0
2015-09-16 15:00:00,70.01,70.07,69.96,70.04,37642.0,58.6048,58.6551,58.563,58.6299,37642.0
2015-09-16 15:05:00,70.04,70.08,70.0,70.01,34704.0,58.6299,58.6634,58.5965,58.6048,34704.0
2015-09-16 15:10:00,70.01,70.11,69.96,70.0,61493.0,58.6048,58.6885,58.563,58.5965,61493.0
2015-09-16 15:15:00,69.99,70.04,69.97,70.02,49267.0,58.5881,58.6299,58.5714,58.6132,49267.0
2015-09-16 15:20:00,70.02,70.15,69.99,70.11,43163.0,58.6132,58.722,58.5881,58.6885,43163.0
2015-09-16 15:25:00,70.11,70.13,70.01,70.05,55706.0,58.6885,58.7053,58.6048,58.6383,55706.0
2015-09-16 15:30:00,70.06,70.16,70.05,70.16,65236.0,58.6467,58.7304,58.6383,58.7304,65236.0
2015-09-16 15:35:00,70.16,70.17,70.1,70.15,64412.0,58.7304,58.7388,58.6802,58.722,64412.0
2015-09-16 15:40:00,70.15,70.19,70.1,70.12,82742.0,58.722,58.7555,58.6802,58.6969,82742.0
2015-09-16 15:45:00,70.11,70.13,70.05,70.1,68365.0,58.6885,58.7053,58.6383,58.6802,68365.0
2015-09-16 15:50:00,70.09,70.15,70.04,70.09,105871.0,58.6718,58.722,58.6299,58.6718,105871.0
2015-09-16 15:55:00,70.08,70.12,70.01,70.04,173065.0,58.6634,58.6969,58.6048,58.6299,173065.0
2015-09-17 09:30:00,70.25,70.53,70.22,70.39,46199.0,58.8057,59.0401,58.7806,58.9229,46199.0
2015-09-17 09:35:00,70.4,70.45,70.23,70.3,32440.0,58.9313,58.9732,58.789,58.8476,32440.0
2015-09-17 09:40:00,70.29,70.34,70.26,70.3,30488.0,58.8392,58.8811,58.8141,58.8476,30488.0
2015-09-17 09:45:00,70.3,70.6,70.26,70.46,119434.0,58.8476,59.0987,58.8141,58.9815,119434.0
2015-09-17 09:50:00,70.47,70.74,70.41,70.42,76840.0,58.9899,59.2159,58.9397,58.948,76840.0
2015-09-17 09:55:00,70.4,70.68,70.4,70.59,67748.0,58.9313,59.1657,58.9313,59.0903,67748.0
2015-09-17 10:00:00,70.62,70.72,70.48,70.71,38109.0,59.1155,59.1992,58.9983,59.1908,38109.0
2015-09-17 10:05:00,70.72,70.75,70.5,70.5,39789.0,59.1992,59.2243,59.015,59.015,39789.0
2015-09-17 10:10:00,70.49,70.52,70.43,70.49,20410.0,59.0066,59.0318,58.9564,59.0066,20410.0
2015-09-17 10:15:00,70.49,70.63,70.49,70.63,11442.0,59.0066,59.1238,59.0066,59.1238,11442.0
2015-09-17 10:20:00,70.62,70.62,70.39,70.4,18955.0,59.1155,59.1155,58.9229,58.9313,18955.0
2015-09-17 10:25:00,70.41,70.45,70.34,70.35,14929.0,58.9397,58.9732,58.8811,58.8894,14929.0
2015-09-17 10:30:00,70.35,70.42,70.33,70.36,20281.0,58.8894,58.948,58.8727,58.8978,20281.0
2015-09-17 10:35:00,70.37,70.46,70.35,70.45,14073.0,58.9062,58.9815,58.8894,58.9732,14073.0
2015-09-17 10:40:00,70.44,70.51,70.42,70.49,19992.0,58.9648,59.0234,58.948,59.0066,19992.0
2015-09-17 10:45:00,70.49,70.5,70.42,70.48,21787.0,59.0066,59.015,58.948,58.9983,21787.0
2015-09-17 10:50:00,70.49,70.49,70.42,70.48,23209.0,59.0066,59.0066,58.948,58.9983,23209.0
2015-09-17 10:55:00,70.48,70.51,70.44,70.5,22439.0,58.9983,59.0234,58.9648,59.015,22439.0
2015-09-17 11:00:00,70.51,70.53,70.45,70.53,25018.0,59.0234,59.0401,58.9732,59.0401,25018.0
2015-09-17 11:05:00,70.54,70.62,70.53,70.61,11919.0,59.0485,59.1155,59.0401,59.1071,11919.0
2015-09-17 11:10:00,70.6,70.63,70.57,70.63,32467.0,59.0987,59.1238,59.0736,59.1238,32467.0
2015-09-17 11:15:00,70.63,70.65,70.62,70.64,24777.0,59.1238,59.1406,59.1155,59.1322,24777.0
2015-09-17 11:20:00,70.64,70.66,70.58,70.66,40963.0,59.1322,59.1489,59.082,59.1489,40963.0
2015-09-17 11:25:00,70.66,70.68,70.48,70.58,34270.0,59.1489,59.1657,58.9983,59.082,34270.0
2015-09-17 11:30:00,70.59,70.61,70.53,70.58,24950.0,59.0903,59.1071,59.0401,59.082,24950.0
2015-09-17 11:35:00,70.59,70.62,70.49,70.59,68925.0,59.0903,59.1155,59.0066,59.0903,68925.0
2015-09-17 11:40:00,70.59,70.68,70.57,70.68,26767.0,59.0903,59.1657,59.0736,59.1657,26767.0
2015-09-17 11:45:00,70.67,70.69,70.62,70.67,12346.0,59.1573,59.1741,59.1155,59.1573,12346.0
2015-09-17 11:50:00,70.67,70.71,70.62,70.64,10894.0,59.1573,59.1908,59.1155,59.1322,10894.0
2015-09-17 11:55:00,70.63,70.63,70.55,70.55,13074.0,59.1238,59.1238,59.0569,59.0569,13074.0
2015-09-17 12:00:00,70.56,70.6,70.53,70.56,16267.0,59.0652,59.0987,59.0401,59.0652,16267.0
2015-09-17 12:05:00,70.56,70.6,70.55,70.57,19137.0,59.0652,59.0987,59.0569,59.0736,19137.0
2015-09-17 12:10:00,70.56,70.62,70.54,70.57,11879.0,59.0652,59.1155,59.0485,59.0736,11879.0
2015-09-17 12:15:00,70.57,70.68,70.57,70.6,28507.0,59.0736,59.1657,59.0736,59.0987,28507.0
2015-09-17 12:20:00,70.6,70.64,70.6,70.62,16194.0,59.0987,59.1322,59.0987,59.1155,16194.0
2015-09-17 12:25:00,70.62,70.69,70.6,70.67,14771.0,59.1155,59.1741,59.0987,59.1573,14771.0
2015-09-17 12:30:00,70.67,70.76,70.67,70.67,22881.0,59.1573,59.2327,59.1573,59.1573,22881.0
2015-09-17 12:35:00,70.67,70.74,70.66,70.66,13202.0,59.1573,59.2159,59.1489,59.1489,13202.0
2015-09-17 12:40:00,70.66,70.67,70.63,70.67,12524.0,59.1489,59.1573,59.1238,59.1573,12524.0
2015-09-17 12:45:00,70.67,70.67,70.62,70.67,13997.0,59.1573,59.1573,59.1155,59.1573,13997.0
2015-09-17 12:50:00,70.68,70.73,70.65,70.73,19775.0,59.1657,59.2075,59.1406,59.2075,19775.0
2015-09-17 12:55:00,70.73,70.78,70.72,70.73,23430.0,59.2075,59.2494,59.1992,59.2075,23430.0
2015-09-17 13:00:00,70.72,70.73,70.65,70.67,24398.0,59.1992,59.2075,59.1406,59.1573,24398.0
2015-09-17 13:05:00,70.67,70.68,70.64,70.65,12244.0,59.1573,59.1657,59.1322,59.1406,12244.0
2015-09-17 13:10:00,70.65,70.72,70.63,70.72,15929.0,59.1406,59.1992,59.1238,59.1992,15929.0
2015-09-17 13:15:00,70.73,70.8,70.73,70.8,18929.0,59.2075,59.2661,59.2075,59.2661,18929.0
2015-09-17 13:20:00,70.79,70.84,70.73,70.74,24427.0,59.2578,59.2996,59.2075,59.2159,24427.0
2015-09-17 13:25:00,70.75,70.88,70.73,70.75,25446.0,59.2243,59.3331,59.2075,59.2243,25446.0
2015-09-17 13:30:00,70.76,70.89,70.76,70.88,17736.0,59.2327,59.3415,59.2327,59.3331,17736.0
2015-09-17 13:35:00,70.89,70.89,70.71,70.72,27126.0,59.3415,59.3415,59.1908,59.1992,27126.0
2015-09-17 13:40:00,70.72,70.8,70.72,70.76,22800.0,59.1992,59.2661,59.1992,59.2327,22800.0
2015-09-17 13:45:00,70.75,70.76,70.66,70.7,23206.0,59.2243,59.2327,59.1489,59.1824,23206.0
2015-09-17 13:50:00,70.7,70.74,70.66,70.73,23477.0,59.1824,59.2159,59.1489,59.2075,23477.0
2015-09-17 13:55:00,70.73,70.74,70.6,70.6,24204.0,59.2075,59.2159,59.0987,59.0987,24204.0
2015-09-17 14:00:00,70.62,70.91,69.87,70.22,71704.0,59.1155,59.3582,58.4876,58.7806,71704.0
2015-09-17 14:05:00,70.17,70.59,70.17,70.59,41234.0,58.7388,59.0903,58.7388,59.0903,41234.0
2015-09-17 14:10:00,70.6,70.94,70.57,70.81,76591.0,59.0987,59.3833,59.0736,59.2745,76591.0
2015-09-17 14:15:00,70.81,71.03,70.74,70.84,68427.0,59.2745,59.4587,59.2159,59.2996,68427.0
2015-09-17 14:20:00,70.86,70.96,70.82,70.91,33289.0,59.3164,59.4001,59.2829,59.3582,33289.0
2015-09-17 14:25:00,70.9,70.99,70.74,70.74,37986.0,59.3498,59.4252,59.2159,59.2159,37986.0
2015-09-17 14:30:00,70.74,70.99,70.7,70.98,61101.0,59.2159,59.4252,59.1824,59.4168,61101.0
2015-09-17 14:35:00,70.98,71.06,70.88,70.92,74807.0,59.4168,59.4838,59.3331,59.3666,74807.0
2015-09-17 14:40:00,70.92,71.3,70.89,71.23,147177.0,59.3666,59.6847,59.3415,59.6261,147177.0
2015-09-17 14:45:00,71.24,71.59,71.21,71.44,111926.0,59.6345,59.9274,59.6093,59.8019,111926.0
2015-09-17 14:50:00,71.47,71.49,71.36,71.45,40301.0,59.827,59.8437,59.7349,59.8102,40301.0
2015-09-17 14:55:00,71.44,71.44,71.28,71.33,86443.0,59.8019,59.8019,59.6679,59.7098,86443.0
2015-09-17 15:00:00,71.32,71.44,71.26,71.35,62727.0,59.7014,59.8019,59.6512,59.7265,62727.0
2015-09-17 15:05:00,71.36,71.36,71.06,71.09,82484.0,59.7349,59.7349,59.4838,59.5089,82484.0
2015-09-17 15:10:00,71.07,71.18,70.78,70.79,92667.0,59.4922,59.5842,59.2494,59.2578,92667.0
2015-09-17 15:15:00,70.81,70.95,70.72,70.81,72833.0,59.2745,59.3917,59.1992,59.2745,72833.0
2015-09-17 15:20:00,70.81,70.82,70.28,70.65,89555.0,59.2745,59.2829,58.8308,59.1406,89555.0
2015-09-17 15:25:00,70.63,70.78,70.54,70.71,54250.0,59.1238,59.2494,59.0485,59.1908,54250.0
2015-09-17 15:30:00,70.7,70.91,70.59,70.84,93264.0,59.1824,59.3582,59.0903,59.2996,93264.0
2015-09-17 15:35:00,70.85,70.85,70.56,70.68,78269.0,59.308,59.308,59.0652,59.1657,78269.0
2015-09-17 15:40:00,70.69,70.78,70.58,70.67,89223.0,59.1741,59.2494,59.082,59.1573,89223.0
2015-09-17 15:45:00,70.64,70.69,70.46,70.56,97037.0,59.1322,59.1741,58.9815,59.0652,97037.0
2015-09-17 15:50:00,70.56,70.56,70.27,70.31,134584.0,59.0652,59.0652,58.8225,58.856,134584.0
2015-09-17 15:55:00,70.31,70.54,70.27,70.45,293022.0,58.856,59.0485,58.8225,58.9732,293022.0
2015-09-18 09:30:00,69.93,70.0,69.84,69.88,13834.0,58.5379,58.5965,58.4625,58.496,13834.0
2015-09-18 09:35:00,69.92,69.94,69.47,69.72,1000706.0,58.5295,58.5462,58.1528,58.3621,1000706.0
2015-09-18 09:40:00,69.73,69.99,69.71,69.94,58090.0,58.3704,58.5881,58.3537,58.5462,58090.0
2015-09-18 09:45:00,69.91,69.97,69.57,69.57,41806.0,58.5211,58.5714,58.2365,58.2365,41806.0
2015-09-18 09:50:00,69.55,69.61,69.46,69.59,45704.0,58.2198,58.27,58.1444,58.2533,45704.0
2015-09-18 09:55:00,69.6,69.71,69.41,69.43,37555.0,58.2616,58.3537,58.1026,58.1193,37555.0
2015-09-18 10:00:00,69.4,69.56,69.25,69.56,70936.0,58.0942,58.2281,57.9686,58.2281,70936.0
2015-09-18 10:05:00,69.54,69.71,69.53,69.63,82774.0,58.2114,58.3537,58.203,58.2867,82774.0
2015-09-18 10:10:00,69.63,69.8,69.61,69.61,36495.0,58.2867,58.429,58.27,58.27,36495.0
2015-09-18 10:15:00,69.62,69.63,69.49,69.5,39277.0,58.2784,58.2867,58.1695,58.1779,39277.0
2015-09-18 10:20:00,69.5,69.65,69.49,69.64,44670.0,58.1779,58.3035,58.1695,58.2951,44670.0
2015-09-18 10:25:00,69.64,69.88,69.64,69.75,42526.0,58.2951,58.496,58.2951,58.3872,42526.0
2015-09-18 10:30:00,69.76,69.84,69.7,69.74,36723.0,58.3956,58.4625,58.3453,58.3788,36723.0
2015-09-18 10:35:00,69.73,69.73,69.61,69.67,33642.0,58.3704,58.3704,58.27,58.3202,33642.0
2015-09-18 10:40:00,69.66,69.74,69.6,69.63,28360.0,58.3119,58.3788,58.2616,58.2867,28360.0
2015-09-18 10:45:00,69.63,69.77,69.63,69.76,24369.0,58.2867,58.4039,58.2867,58.3956,24369.0
2015-09-18 10:50:00,69.77,69.84,69.73,69.73,25286.0,58.4039,58.4625,58.3704,58.3704,25286.0
2015-09-18 10:55:00,69.73,69.82,69.68,69.81,21408.0,58.3704,58.4458,58.3286,58.4374,21408.0
2015-09-18 11:00:00,69.81,69.9,69.8,69.89,20727.0,58.4374,58.5128,58.429,58.5044,20727.0
2015-09-18 11:05:00,69.9,69.96,69.81,69.83,39131.0,58.5128,58.563,58.4374,58.4542,39131.0
2015-09-18 11:10:00,69.84,69.86,69.75,69.86,22125.0,58.4625,58.4793,58.3872,58.4793,22125.0
2015-09-18 11:15:00,69.87,69.87,69.7,69.81,28853.0,58.4876,58.4876,58.3453,58.4374,28853.0
2015-09-18 11:20:00,69.83,69.95,69.83,69.91,26990.0,58.4542,58.5546,58.4542,58.5211,26990.0
2015-09-18 11:25:00,69.92,69.99,69.83,69.83,82206.0,58.5295,58.5881,58.4542,58.4542,82206.0
2015-09-18 11:30:00,69.82,69.88,69.71,69.8,68134.0,58.4458,58.496,58.3537,58.429,68134.0
2015-09-18 11:35:00,69.82,69.82,69.7,69.8,55820.0,58.4458,58.4458,58.3453,58.429,55820.0
2015-09-18 11:40:00,69.81,69.83,69.7,69.83,57588.0,58.4374,58.4542,58.3453,58.4542,57588.0
2015-09-18 11:45:00,69.82,69.94,69.81,69.91,71701.0,58.4458,58.5462,58.4374,58.5211,71701.0
2015-09-18 11:50:00,69.92,69.92,69.77,69.81,29820.0,58.5295,58.5295,58.4039,58.4374,29820.0
2015-09-18 11:55:00,69.81,69.81,69.73,69.73,26233.0,58.4374,58.4374,58.3704,58.3704,26233.0
2015-09-18 12:00:00,69.74,69.78,69.65,69.72,37363.0,58.3788,58.4123,58.3035,58.3621,37363.0
2015-09-18 12:05:00,69.74,69.76,69.57,69.57,47626.0,58.3788,58.3956,58.2365,58.2365,47626.0
2015-09-18 12:10:00,69.57,69.58,69.46,69.53,39982.0,58.2365,58.2449,58.1444,58.203,39982.0
2015-09-18 12:15:00,69.52,69.54,69.44,69.51,38115.0,58.1947,58.2114,58.1277,58.1863,38115.0
2015-09-18 12:20:00,69.51,69.51,69.35,69.36,79174.0,58.1863,58.1863,58.0524,58.0607,79174.0
2015-09-18 12:25:00,69.36,69.39,69.28,69.34,62011.0,58.0607,58.0858,57.9938,58.044,62011.0
2015-09-18 12:30:00,69.34,69.39,69.29,69.39,31110.0,58.044,58.0858,58.0021,58.0858,31110.0
2015-09-18 12:35:00,69.39,69.46,69.36,69.38,25001.0,58.0858,58.1444,58.0607,58.0775,25001.0
2015-09-18 12:40:00,69.37,69.37,69.21,69.23,29993.0,58.0691,58.0691,57.9352,57.9519,29993.0
2015-09-18 12:45:00,69.23,69.46,69.21,69.46,163319.0,57.9519,58.1444,57.9352,58.1444,163319.0
2015-09-18 12:50:00,69.47,69.51,69.45,69.47,28711.0,58.1528,58.1863,58.1361,58.1528,28711.0
2015-09-18 12:55:00,69.46,69.47,69.38,69.45,21875.0,58.1444,58.1528,58.0775,58.1361,21875.0
2015-09-18 13:00:00,69.44,69.53,69.36,69.5,46126.0,58.1277,58.203,58.0607,58.1779,46126.0
2015-09-18 13:05:00,69.51,69.51,69.38,69.48,19635.0,58.1863,58.1863,58.0775,58.1612,19635.0
2015-09-18 13:10:00,69.47,69.47,69.37,69.38,27997.0,58.1528,58.1528,58.0691,58.0775,27997.0
2015-09-18 13:15:00,69.39,69.42,69.33,69.4,41026.0,58.0858,58.111,58.0356,58.0942,41026.0
2015-09-18 13:20:00,69.4,69.4,69.18,69.19,46682.0,58.0942,58.0942,57.91,57.9184,46682.0
2015-09-18 13:25:00,69.2,69.31,69.15,69.29,43097.0,57.9268,58.0189,57.8849,58.0021,43097.0
2015-09-18 13:30:00,69.31,69.31,69.25,69.3,23229.0,58.0189,58.0189,57.9686,58.0105,23229.0
2015-09-18 13:35:00,69.29,69.29,69.1,69.11,33114.0,58.0021,58.0021,57.8431,57.8515,33114.0
2015-09-18 13:40:00,69.11,69.16,69.08,69.13,36810.0,57.8515,57.8933,57.8263,57.8682,36810.0
2015-09-18 13:45:00,69.15,69.22,69.08,69.1,34035.0,57.8849,57.9435,57.8263,57.8431,34035.0
2015-09-18 13:50:00,69.09,69.09,68.96,69.05,51531.0,57.8347,57.8347,57.7259,57.8012,51531.0
2015-09-18 13:55:00,69.04,69.04,68.85,68.88,60333.0,57.7929,57.7929,57.6338,57.6589,60333.0
2015-09-18 14:00:00,68.88,69.0,68.84,68.97,46304.0,57.6589,57.7594,57.6254,57.7343,46304.0
2015-09-18 14:05:00,68.97,69.05,68.95,68.98,42218.0,57.7343,57.8012,57.7175,57.7426,42218.0
2015-09-18 14:10:00,68.99,69.05,68.9,69.04,26100.0,57.751,57.8012,57.6757,57.7929,26100.0
2015-09-18 14:15:00,69.03,69.1,69.0,69.01,41462.0,57.7845,57.8431,57.7594,57.7677,41462.0
2015-09-18 14:20:00,69.01,69.15,69.0,69.15,32001.0,57.7677,57.8849,57.7594,57.8849,32001.0
2015-09-18 14:25:00,69.15,69.15,69.09,69.1,22149.0,57.8849,57.8849,57.8347,57.8431,22149.0
2015-09-18 14:30:00,69.1,69.11,69.0,69.01,30916.0,57.8431,57.8515,57.7594,57.7677,30916.0
2015-09-18 14:35:00,69.01,69.07,68.9,69.07,49953.0,57.7677,57.818,57.6757,57.818,49953.0
2015-09-18 14:40:00,69.08,69.11,69.03,69.05,86061.0,57.8263,57.8515,57.7845,57.8012,86061.0
2015-09-18 14:45:00,69.05,69.1,68.86,68.88,50388.0,57.8012,57.8431,57.6422,57.6589,50388.0
2015-09-18 14:50:00,68.88,68.89,68.71,68.75,79140.0,57.6589,57.6673,57.5166,57.5501,79140.0
2015-09-18 14:55:00,68.74,68.94,68.73,68.87,87815.0,57.5417,57.7091,57.5334,57.6505,87815.0
2015-09-18 15:00:00,68.87,69.0,68.73,68.74,71156.0,57.6505,57.7594,57.5334,57.5417,71156.0
2015-09-18 15:05:00,68.75,68.76,68.55,68.57,110360.0,57.5501,57.5585,57.3827,57.3994,110360.0
2015-09-18 15:10:00,68.57,68.75,68.56,68.69,71887.0,57.3994,57.5501,57.3911,57.4999,71887.0
2015-09-18 15:15:00,68.69,68.74,68.57,68.59,72565.0,57.4999,57.5417,57.3994,57.4162,72565.0
2015-09-18 15:20:00,68.59,68.6,68.46,68.59,67151.0,57.4162,57.4245,57.3073,57.4162,67151.0
2015-09-18 15:25:00,68.59,68.7,68.53,68.57,120279.0,57.4162,57.5082,57.3659,57.3994,120279.0
2015-09-18 15:30:00,68.57,68.63,68.51,68.55,108583.0,57.3994,57.4496,57.3492,57.3827,108583.0
2015-09-18 15:35:00,68.54,68.56,68.44,68.5,150962.0,57.3743,57.3911,57.2906,57.3408,150962.0
2015-09-18 15:40:00,68.5,68.51,68.29,68.29,148229.0,57.3408,57.3492,57.165,57.165,148229.0
2015-09-18 15:45:00,68.27,68.3,68.17,68.23,243403.0,57.1483,57.1734,57.0646,57.1148,243403.0
2015-09-18 15:50:00,68.23,68.37,68.2,68.25,310821.0,57.1148,57.232,57.0897,57.1316,310821.0
2015-09-18 15:55:00,68.24,68.25,68.0,68.15,980893.0,57.1232,57.1316,56.9223,57.0478,980893.0
2015-09-21 09:30:00,68.39,68.93,68.32,68.83,108453.0,57.2487,57.7008,57.1901,57.6171,108453.0
2015-09-21 09:35:00,68.83,69.18,68.82,69.01,92664.0,57.6171,57.91,57.6087,57.7677,92664.0
2015-09-21 09:40:00,69.02,69.49,69.02,69.49,132553.0,57.7761,58.1695,57.7761,58.1695,132553.0
2015-09-21 09:45:00,69.5,69.56,69.38,69.5,106237.0,58.1779,58.2281,58.0775,58.1779,106237.0
2015-09-21 09:50:00,69.5,69.65,69.44,69.46,65263.0,58.1779,58.3035,58.1277,58.1444,65263.0
2015-09-21 09:55:00,69.47,69.59,69.38,69.5,65776.0,58.1528,58.2533,58.0775,58.1779,65776.0
2015-09-21 10:00:00,69.47,69.62,69.41,69.62,63708.0,58.1528,58.2784,58.1026,58.2784,63708.0
2015-09-21 10:05:00,69.62,69.66,69.39,69.4,90400.0,58.2784,58.3119,58.0858,58.0942,90400.0
2015-09-21 10:10:00,69.39,69.49,69.35,69.4,76567.0,58.0858,58.1695,58.0524,58.0942,76567.0
2015-09-21 10:15:00,69.39,69.57,69.33,69.5,54391.0,58.0858,58.2365,58.0356,58.1779,54391.0
2015-09-21 10:20:00,69.52,69.58,69.48,69.48,33746.0,58.1947,58.2449,58.1612,58.1612,33746.0
2015-09-21 10:25:00,69.51,69.57,69.43,69.5,25558.0,58.1863,58.2365,58.1193,58.1779,25558.0
2015-09-21 10:30:00,69.5,69.69,69.5,69.66,76693.0,58.1779,58.337,58.1779,58.3119,76693.0
2015-09-21 10:35:00,69.67,69.87,69.66,69.72,89907.0,58.3202,58.4876,58.3119,58.3621,89907.0
2015-09-21 10:40:00,69.73,69.81,69.68,69.68,55417.0,58.3704,58.4374,58.3286,58.3286,55417.0
2015-09-21 10:45:00,69.69,69.76,69.66,69.68,27666.0,58.337,58.3956,58.3119,58.3286,27666.0
2015-09-21 10:50:00,69.69,69.78,69.64,69.76,45614.0,58.337,58.4123,58.2951,58.3956,45614.0
2015-09-21 10:55:00,69.76,69.83,69.72,69.8,38447.0,58.3956,58.4542,58.3621,58.429,38447.0
2015-09-21 11:00:00,69.8,69.84,69.75,69.82,51902.0,58.429,58.4625,58.3872,58.4458,51902.0
2015-09-21 11:05:00,69.84,69.92,69.84,69.89,43956.0,58.4625,58.5295,58.4625,58.5044,43956.0
2015-09-21 11:10:00,69.89,69.98,69.83,69.98,68122.0,58.5044,58.5797,58.4542,58.5797,68122.0
2015-09-21 11:15:00,69.97,70.03,69.94,70.03,54698.0,58.5714,58.6216,58.5462,58.6216,54698.0
2015-09-21 11:20:00,70.03,70.03,69.88,69.88,75813.0,58.6216,58.6216,58.496,58.496,75813.0
2015-09-21 11:25:00,69.89,69.96,69.68,69.7,58267.0,58.5044,58.563,58.3286,58.3453,58267.0
2015-09-21 11:30:00,69.68,69.74,69.52,69.52,54225.0,58.3286,58.3788,58.1947,58.1947,54225.0
2015-09-21 11:35:00,69.53,69.57,69.48,69.56,39787.0,58.203,58.2365,58.1612,58.2281,39787.0
2015-09-21 11:40:00,69.56,69.61,69.52,69.61,31695.0,58.2281,58.27,58.1947,58.27,31695.0
2015-09-21 11:45:00,69.6,69.62,69.3,69.39,95416.0,58.2616,58.2784,58.0105,58.0858,95416.0
2015-09-21 11:50:00,69.41,69.42,69.35,69.36,27064.0,58.1026,58.111,58.0524,58.0607,27064.0
2015-09-21 11:55:00,69.37,69.37,69.28,69.33,30470.0,58.0691,58.0691,57.9938,58.0356,30470.0
2015-09-21 12:00:00,69.35,69.35,69.05,69.08,54348.0,58.0524,58.0524,57.8012,57.8263,54348.0
2015-09-21 12:05:00,69.08,69.18,69.03,69.16,37997.0,57.8263,57.91,57.7845,57.8933,37997.0
2015-09-21 12:10:00,69.17,69.3,69.15,69.28,28541.0,57.9017,58.0105,57.8849,57.9938,28541.0
2015-09-21 12:15:00,69.27,69.33,69.22,69.32,36298.0,57.9854,58.0356,57.9435,58.0272,36298.0
2015-09-21 12:20:00,69.32,69.41,69.3,69.41,26606.0,58.0272,58.1026,58.0105,58.1026,26606.0
2015-09-21 12:25:00,69.4,69.5,69.36,69.37,37295.0,58.0942,58.1779,58.0607,58.0691,37295.0
2015-09-21 12:30:00,69.35,69.38,69.22,69.32,153065.0,58.0524,58.0775,57.9435,58.0272,153065.0
2015-09-21 12:35:00,69.31,69.32,69.23,69.31,38402.0,58.0189,58.0272,57.9519,58.0189,38402.0
2015-09-21 12:40:00,69.32,69.4,69.27,69.4,28969.0,58.0272,58.0942,57.9854,58.0942,28969.0
2015-09-21 12:45:00,69.4,69.41,69.32,69.33,34861.0,58.0942,58.1026,58.0272,58.0356,34861.0
2015-09-21 12:50:00,69.33,69.36,69.03,69.12,50567.0,58.0356,58.0607,57.7845,57.8598,50567.0
2015-09-21 12:55:00,69.12,69.18,69.0,69.15,28574.0,57.8598,57.91,57.7594,57.8849,28574.0
2015-09-21 13:00:00,69.15,69.23,69.11,69.22,23354.0,57.8849,57.9519,57.8515,57.9435,23354.0
2015-09-21 13:05:00,69.21,69.29,69.18,69.26,23205.0,57.9352,58.0021,57.91,57.977,23205.0
2015-09-21 13:10:00,69.26,69.33,69.2,69.33,20899.0,57.977,58.0356,57.9268,58.0356,20899.0
2015-09-21 13:15:00,69.32,69.53,69.31,69.46,24019.0,58.0272,58.203,58.0189,58.1444,24019.0
2015-09-21 13:20:00,69.48,69.54,69.45,69.5,24531.0,58.1612,58.2114,58.1361,58.1779,24531.0
2015-09-21 13:25:00,69.51,69.55,69.48,69.51,25455.0,58.1863,58.2198,58.1612,58.1863,25455.0
2015-09-21 13:30:00,69.5,69.52,69.41,69.44,18924.0,58.1779,58.1947,58.1026,58.1277,18924.0
2015-09-21 13:35:00,69.44,69.58,69.43,69.56,29077.0,58.1277,58.2449,58.1193,58.2281,29077.0
2015-09-21 13:40:00,69.55,69.61,69.5,69.6,32284.0,58.2198,58.27,58.1779,58.2616,32284.0
2015-09-21 13:45:00,69.59,69.61,69.47,69.48,23968.0,58.2533,58.27,58.1528,58.1612,23968.0
2015-09-21 13:50:00,69.49,69.51,69.44,69.49,20527.0,58.1695,58.1863,58.1277,58.1695,20527.0
2015-09-21 13:55:00,69.48,69.54,69.43,69.54,36675.0,58.1612,58.2114,58.1193,58.2114,36675.0
2015-09-21 14:00:00,69.52,69.61,69.5,69.54,48889.0,58.1947,58.27,58.1779,58.2114,48889.0
2015-09-21 14:05:00,69.54,69.55,69.46,69.49,17827.0,58.2114,58.2198,58.1444,58.1695,17827.0
2015-09-21 14:10:00,69.49,69.5,69.33,69.38,30219.0,58.1695,58.1779,58.0356,58.0775,30219.0
2015-09-21 14:15:00,69.39,69.5,69.39,69.44,21853.0,58.0858,58.1779,58.0858,58.1277,21853.0
2015-09-21 14:20:00,69.45,69.54,69.41,69.44,26180.0,58.1361,58.2114,58.1026,58.1277,26180.0
2015-09-21 14:25:00,69.44,69.57,69.39,69.52,37341.0,58.1277,58.2365,58.0858,58.1947,37341.0
2015-09-21 14:30:00,69.51,69.59,69.48,69.56,54112.0,58.1863,58.2533,58.1612,58.2281,54112.0
2015-09-21 14:35:00,69.57,69.65,69.57,69.62,39061.0,58.2365,58.3035,58.2365,58.2784,39061.0
2015-09-21 14:40:00,69.62,69.63,69.53,69.58,39107.0,58.2784,58.2867,58.203,58.2449,39107.0
2015-09-21 14:45:00,69.59,69.7,69.54,69.7,29133.0,58.2533,58.3453,58.2114,58.3453,29133.0
2015-09-21 14:50:00,69.69,69.78,69.67,69.74,35793.0,58.337,58.4123,58.3202,58.3788,35793.0
2015-09-21 14:55:00,69.75,69.8,69.71,69.73,24670.0,58.3872,58.429,58.3537,58.3704,24670.0
2015-09-21 15:00:00,69.72,69.73,69.66,69.72,33475.0,58.3621,58.3704,58.3119,58.3621,33475.0
2015-09-21 15:05:00,69.72,69.76,69.66,69.74,36295.0,58.3621,58.3956,58.3119,58.3788,36295.0
2015-09-21 15:10:00,69.75,69.76,69.65,69.69,37052.0,58.3872,58.3956,58.3035,58.337,37052.0
2015-09-21 15:15:00,69.68,69.74,69.61,69.73,44147.0,58.3286,58.3788,58.27,58.3704,44147.0
2015-09-21 15:20:00,69.73,69.73,69.59,69.61,47843.0,58.3704,58.3704,58.2533,58.27,47843.0
2015-09-21 15:25:00,69.6,69.71,69.6,69.68,48156.0,58.2616,58.3537,58.2616,58.3286,48156.0
2015-09-21 15:30:00,69.68,69.73,69.5,69.54,97627.0,58.3286,58.3704,58.1779,58.2114,97627.0
2015-09-21 15:35:00,69.53,69.55,69.47,69.48,72684.0,58.203,58.2198,58.1528,58.1612,72684.0
2015-09-21 15:40:00,69.48,69.52,69.45,69.5,72399.0,58.1612,58.1947,58.1361,58.1779,72399.0
2015-09-21 15:45:00,69.5,69.55,69.44,69.48,98456.0,58.1779,58.2198,58.1277,58.1612,98456.0
2015-09-21 15:50:00,69.48,69.49,69.39,69.45,178179.0,58.1612,58.1695,58.0858,58.1361,178179.0
2015-09-21 15:55:00,69.44,69.61,69.39,69.57,578141.0,58.1277,58.27,58.0858,58.2365,578141.0
2015-09-22 09:30:00,68.93,69.03,68.61,68.95,64154.0,57.7008,57.7845,57.4329,57.7175,64154.0
2015-09-22 09:35:00,68.95,69.1,68.8,69.01,62947.0,57.7175,57.8431,57.592,57.7677,62947.0
2015-09-22 09:40:00,68.96,69.07,68.92,68.94,59610.0,57.7259,57.818,57.6924,57.7091,59610.0
2015-09-22 09:45:00,68.92,69.24,68.91,69.01,124648.0,57.6924,57.9603,57.684,57.7677,124648.0
2015-09-22 09:50:00,69.01,69.16,68.76,68.76,101466.0,57.7677,57.8933,57.5585,57.5585,101466.0
2015-09-22 09:55:00,68.77,68.98,68.77,68.8,60426.0,57.5668,57.7426,57.5668,57.592,60426.0
2015-09-22 10:00:00,68.81,68.95,68.74,68.92,67144.0,57.6003,57.7175,57.5417,57.6924,67144.0
2015-09-22 10:05:00,68.91,68.92,68.75,68.82,21841.0,57.684,57.6924,57.5501,57.6087,21841.0
2015-09-22 10:10:00,68.8,68.85,68.79,68.83,20501.0,57.592,57.6338,57.5836,57.6171,20501.0
2015-09-22 10:15:00,68.82,68.88,68.8,68.82,30922.0,57.6087,57.6589,57.592,57.6087,30922.0
2015-09-22 10:20:00,68.79,68.82,68.73,68.73,27251.0,57.5836,57.6087,57.5334,57.5334,27251.0
2015-09-22 10:25:00,68.73,68.79,68.69,68.77,22274.0,57.5334,57.5836,57.4999,57.5668,22274.0
2015-09-22 10:30:00,68.77,68.78,68.6,68.6,79370.0,57.5668,57.5752,57.4245,57.4245,79370.0
2015-09-22 10:35:00,68.59,68.61,68.41,68.43,39650.0,57.4162,57.4329,57.2655,57.2822,39650.0
2015-09-22 10:40:00,68.43,68.44,68.35,68.41,39514.0,57.2822,57.2906,57.2153,57.2655,39514.0
2015-09-22 10:45:00,68.41,68.41,68.3,68.32,37185.0,57.2655,57.2655,57.1734,57.1901,37185.0
2015-09-22 10:50:00,68.32,68.4,68.32,68.39,33383.0,57.1901,57.2571,57.1901,57.2487,33383.0
2015-09-22 10:55:00,68.39,68.4,68.28,68.29,40673.0,57.2487,57.2571,57.1567,57.165,40673.0
2015-09-22 11:00:00,68.3,68.35,68.28,68.31,31223.0,57.1734,57.2153,57.1567,57.1818,31223.0
2015-09-22 11:05:00,68.31,68.33,68.25,68.27,24140.0,57.1818,57.1985,57.1316,57.1483,24140.0
2015-09-22 11:10:00,68.28,68.46,68.27,68.44,44394.0,57.1567,57.3073,57.1483,57.2906,44394.0
2015-09-22 11:15:00,68.45,68.46,68.33,68.45,21850.0,57.299,57.3073,57.1985,57.299,21850.0
2015-09-22 11:20:00,68.45,68.49,68.32,68.33,25829.0,57.299,57.3325,57.1901,57.1985,25829.0
2015-09-22 11:25:00,68.31,68.39,68.31,68.33,15348.0,57.1818,57.2487,57.1818,57.1985,15348.0
2015-09-22 11:30:00,68.32,68.47,68.32,68.41,20114.0,57.1901,57.3157,57.1901,57.2655,20114.0
2015-09-22 11:35:00,68.39,68.44,68.35,68.36,22283.0,57.2487,57.2906,57.2153,57.2236,22283.0
2015-09-22 11:40:00,68.36,68.39,68.32,68.34,13313.0,57.2236,57.2487,57.1901,57.2069,13313.0
2015-09-22 11:45:00,68.34,68.36,68.23,68.3,85871.0,57.2069,57.2236,57.1148,57.1734,85871.0
2015-09-22 11:50:00,68.3,68.41,68.28,68.37,33303.0,57.1734,57.2655,57.1567,57.232,33303.0
2015-09-22 11:55:00,68.37,68.41,68.31,68.31,19661.0,57.232,57.2655,57.1818,57.1818,19661.0
2015-09-22 12:00:00,68.31,68.7,68.26,68.33,38777.0,57.1818,57.5082,57.1399,57.1985,38777.0
2015-09-22 12:05:00,68.33,68.52,68.31,68.5,27352.0,57.1985,57.3576,57.1818,57.3408,27352.0
2015-09-22 12:10:00,68.53,68.57,68.42,68.42,26056.0,57.3659,57.3994,57.2739,57.2739,26056.0
2015-09-22 12:15:00,68.45,68.5,68.4,68.49,23068.0,57.299,57.3408,57.2571,57.3325,23068.0
2015-09-22 12:20:00,68.49,68.55,68.45,68.46,25241.0,57.3325,57.3827,57.299,57.3073,25241.0
2015-09-22 12:25:00,68.47,68.48,68.36,68.43,14507.0,57.3157,57.3241,57.2236,57.2822,14507.0
2015-09-22 12:30:00,68.44,68.45,68.33,68.33,20092.0,57.2906,57.299,57.1985,57.1985,20092.0
2015-09-22 12:35:00,68.33,68.46,68.31,68.43,13684.0,57.1985,57.3073,57.1818,57.2822,13684.0
2015-09-22 12:40:00,68.44,68.51,68.44,68.49,15289.0,57.2906,57.3492,57.2906,57.3325,15289.0
2015-09-22 12:45:00,68.5,68.5,68.29,68.3,22538.0,57.3408,57.3408,57.165,57.1734,22538.0
2015-09-22 12:50:00,68.29,68.29,68.11,68.14,23660.0,57.165,57.165,57.0144,57.0395,23660.0
2015-09-22 12:55:00,68.14,68.2,68.12,68.14,17163.0,57.0395,57.0897,57.0227,57.0395,17163.0
2015-09-22 13:00:00,68.14,68.34,68.12,68.34,12940.0,57.0395,57.2069,57.0227,57.2069,12940.0
2015-09-22 13:05:00,68.36,68.38,68.21,68.21,16856.0,57.2236,57.2404,57.0981,57.0981,16856.0
2015-09-22 13:10:00,68.22,68.29,68.2,68.22,17857.0,57.1064,57.165,57.0897,57.1064,17857.0
2015-09-22 13:15:00,68.23,68.28,68.18,68.28,13548.0,57.1148,57.1567,57.073,57.1567,13548.0
2015-09-22 13:20:00,68.27,68.28,68.13,68.16,22538.0,57.1483,57.1567,57.0311,57.0562,22538.0
2015-09-22 13:25:00,68.15,68.15,68.03,68.06,28012.0,57.0478,57.0478,56.9474,56.9725,28012.0
2015-09-22 13:30:00,68.06,68.16,68.04,68.14,26772.0,56.9725,57.0562,56.9558,57.0395,26772.0
2015-09-22 13:35:00,68.14,68.18,68.13,68.16,16707.0,57.0395,57.073,57.0311,57.0562,16707.0
2015-09-22 13:40:00,68.17,68.3,68.17,68.3,21566.0,57.0646,57.1734,57.0646,57.1734,21566.0
2015-09-22 13:45:00,68.29,68.29,68.21,68.22,20403.0,57.165,57.165,57.0981,57.1064,20403.0
2015-09-22 13:50:00,68.22,68.22,68.15,68.17,24156.0,57.1064,57.1064,57.0478,57.0646,24156.0
2015-09-22 13:55:00,68.16,68.25,68.16,68.23,18242.0,57.0562,57.1316,57.0562,57.1148,18242.0
2015-09-22 14:00:00,68.23,68.31,68.17,68.29,45729.0,57.1148,57.1818,57.0646,57.165,45729.0
2015-09-22 14:05:00,68.31,68.35,68.21,68.21,24279.0,57.1818,57.2153,57.0981,57.0981,24279.0
2015-09-22 14:10:00,68.19,68.25,68.15,68.25,23184.0,57.0813,57.1316,57.0478,57.1316,23184.0
2015-09-22 14:15:00,68.26,68.31,68.23,68.3,23479.0,57.1399,57.1818,57.1148,57.1734,23479.0
2015-09-22 14:20:00,68.31,68.33,68.21,68.23,22118.0,57.1818,57.1985,57.0981,57.1148,22118.0
2015-09-22 14:25:00,68.25,68.39,68.23,68.37,41186.0,57.1316,57.2487,57.1148,57.232,41186.0
2015-09-22 14:30:00,68.36,68.48,68.33,68.43,23437.0,57.2236,57.3241,57.1985,57.2822,23437.0
2015-09-22 14:35:00,68.42,68.43,68.36,68.37,42712.0,57.2739,57.2822,57.2236,57.232,42712.0
2015-09-22 14:40:00,68.37,68.42,68.35,68.37,29938.0,57.232,57.2739,57.2153,57.232,29938.0
2015-09-22 14:45:00,68.38,68.44,68.22,68.25,36312.0,57.2404,57.2906,57.1064,57.1316,36312.0
2015-09-22 14:50:00,68.24,68.32,68.24,68.31,20529.0,57.1232,57.1901,57.1232,57.1818,20529.0
2015-09-22 14:55:00,68.3,68.43,68.24,68.42,36418.0,57.1734,57.2822,57.1232,57.2739,36418.0
2015-09-22 15:00:00,68.41,68.43,68.36,68.42,21105.0,57.2655,57.2822,57.2236,57.2739,21105.0
2015-09-22 15:05:00,68.43,68.45,68.34,68.38,30223.0,57.2822,57.299,57.2069,57.2404,30223.0
2015-09-22 15:10:00,68.38,68.38,68.27,68.35,36332.0,57.2404,57.2404,57.1483,57.2153,36332.0
2015-09-22 15:15:00,68.35,68.43,68.34,68.37,41113.0,57.2153,57.2822,57.2069,57.232,41113.0
2015-09-22 15:20:00,68.37,68.47,68.33,68.44,46963.0,57.232,57.3157,57.1985,57.2906,46963.0
2015-09-22 15:25:00,68.44,68.57,68.42,68.55,42670.0,57.2906,57.3994,57.2739,57.3827,42670.0
2015-09-22 15:30:00,68.55,68.69,68.55,68.67,44127.0,57.3827,57.4999,57.3827,57.4831,44127.0
2015-09-22 15:35:00,68.67,68.75,68.62,68.74,70219.0,57.4831,57.5501,57.4413,57.5417,70219.0
2015-09-22 15:40:00,68.75,68.79,68.67,68.71,45668.0,57.5501,57.5836,57.4831,57.5166,45668.0
2015-09-22 15:45:00,68.72,68.74,68.6,68.61,72110.0,57.525,57.5417,57.4245,57.4329,72110.0
2015-09-22 15:50:00,68.6,68.61,68.49,68.54,88652.0,57.4245,57.4329,57.3325,57.3743,88652.0
2015-09-22 15:55:00,68.54,68.76,68.51,68.65,350369.0,57.3743,57.5585,57.3492,57.4664,350369.0
2015-09-23 09:30:00,68.57,68.59,68.36,68.52,56086.0,57.3994,57.4162,57.2236,57.3576,56086.0
2015-09-23 09:35:00,68.55,68.72,68.49,68.54,53608.0,57.3827,57.525,57.3325,57.3743,53608.0
2015-09-23 09:40:00,68.57,68.63,68.49,68.62,20213.0,57.3994,57.4496,57.3325,57.4413,20213.0
2015-09-23 09:45:00,68.62,68.63,68.48,68.51,21796.0,57.4413,57.4496,57.3241,57.3492,21796.0
2015-09-23 09:50:00,68.51,68.59,68.49,68.54,21046.0,57.3492,57.4162,57.3325,57.3743,21046.0
2015-09-23 09:55:00,68.53,68.67,68.51,68.67,27829.0,57.3659,57.4831,57.3492,57.4831,27829.0
2015-09-23 10:00:00,68.67,68.79,68.64,68.78,28781.0,57.4831,57.5836,57.458,57.5752,28781.0
2015-09-23 10:05:00,68.77,68.83,68.69,68.7,36679.0,57.5668,57.6171,57.4999,57.5082,36679.0
2015-09-23 10:10:00,68.71,68.83,68.7,68.81,47418.0,57.5166,57.6171,57.5082,57.6003,47418.0
2015-09-23 10:15:00,68.81,68.82,68.74,68.81,21166.0,57.6003,57.6087,57.5417,57.6003,21166.0
2015-09-23 10:20:00,68.83,68.83,68.68,68.7,12202.0,57.6171,57.6171,57.4915,57.5082,12202.0
2015-09-23 10:25:00,68.71,68.83,68.7,68.8,17266.0,57.5166,57.6171,57.5082,57.592,17266.0
2015-09-23 10:30:00,68.81,68.84,68.76,68.78,14584.0,57.6003,57.6254,57.5585,57.5752,14584.0
2015-09-23 10:35:00,68.79,68.86,68.67,68.67,23182.0,57.5836,57.6422,57.4831,57.4831,23182.0
2015-09-23 10:40:00,68.69,68.77,68.66,68.73,26364.0,57.4999,57.5668,57.4748,57.5334,26364.0
2015-09-23 10:45:00,68.74,68.82,68.73,68.78,17130.0,57.5417,57.6087,57.5334,57.5752,17130.0
2015-09-23 10:50:00,68.76,68.92,68.76,68.91,24560.0,57.5585,57.6924,57.5585,57.684,24560.0
2015-09-23 10:55:00,68.91,68.91,68.81,68.9,35150.0,57.684,57.684,57.6003,57.6757,35150.0
2015-09-23 11:00:00,68.9,68.91,68.81,68.84,28940.0,57.6757,57.684,57.6003,57.6254,28940.0
2015-09-23 11:05:00,68.84,68.85,68.76,68.84,20643.0,57.6254,57.6338,57.5585,57.6254,20643.0
2015-09-23 11:10:00,68.83,68.83,68.58,68.59,25230.0,57.6171,57.6171,57.4078,57.4162,25230.0
2015-09-23 11:15:00,68.59,68.59,68.48,68.52,41411.0,57.4162,57.4162,57.3241,57.3576,41411.0
2015-09-23 11:20:00,68.51,68.51,68.42,68.43,18711.0,57.3492,57.3492,57.2739,57.2822,18711.0
2015-09-23 11:25:00,68.44,68.49,68.43,68.47,22627.0,57.2906,57.3325,57.2822,57.3157,22627.0
2015-09-23 11:30:00,68.47,68.48,68.44,68.46,17302.0,57.3157,57.3241,57.2906,57.3073,17302.0
2015-09-23 11:35:00,68.46,68.54,68.45,68.48,19215.0,57.3073,57.3743,57.299,57.3241,19215.0
2015-09-23 11:40:00,68.47,68.47,68.33,68.36,54939.0,57.3157,57.3157,57.1985,57.2236,54939.0
2015-09-23 11:45:00,68.35,68.47,68.34,68.47,26159.0,57.2153,57.3157,57.2069,57.3157,26159.0
2015-09-23 11:50:00,68.47,68.51,68.39,68.44,21935.0,57.3157,57.3492,57.2487,57.2906,21935.0
2015-09-23 11:55:00,68.44,68.52,68.43,68.49,8083.0,57.2906,57.3576,57.2822,57.3325,8083.0
2015-09-23 12:00:00,68.5,68.51,68.41,68.41,15164.0,57.3408,57.3492,57.2655,57.2655,15164.0
2015-09-23 12:05:00,68.41,68.47,68.4,68.45,15853.0,57.2655,57.3157,57.2571,57.299,15853.0
2015-09-23 12:10:00,68.44,68.53,68.44,68.51,7277.0,57.2906,57.3659,57.2906,57.3492,7277.0
2015-09-23 12:15:00,68.51,68.52,68.47,68.52,8920.0,57.3492,57.3576,57.3157,57.3576,8920.0
2015-09-23 12:20:00,68.52,68.52,68.43,68.5,12641.0,57.3576,57.3576,57.2822,57.3408,12641.0
2015-09-23 12:25:00,68.48,68.52,68.47,68.5,7700.0,57.3241,57.3576,57.3157,57.3408,7700.0
2015-09-23 12:30:00,68.49,68.52,68.44,68.52,8964.0,57.3325,57.3576,57.2906,57.3576,8964.0
2015-09-23 12:35:00,68.51,68.53,68.44,68.45,10740.0,57.3492,57.3659,57.2906,57.299,10740.0
2015-09-23 12:40:00,68.44,68.47,68.42,68.47,7391.0,57.2906,57.3157,57.2739,57.3157,7391.0
2015-09-23 12:45:00,68.47,68.49,68.44,68.45,8675.0,57.3157,57.3325,57.2906,57.299,8675.0
2015-09-23 12:50:00,68.46,68.54,68.46,68.53,9958.0,57.3073,57.3743,57.3073,57.3659,9958.0
2015-09-23 12:55:00,68.52,68.54,68.48,68.51,9601.0,57.3576,57.3743,57.3241,57.3492,9601.0
2015-09-23 13:00:00,68.51,68.54,68.48,68.48,11753.0,57.3492,57.3743,57.3241,57.3241,11753.0
2015-09-23 13:05:00,68.48,68.6,68.47,68.58,16184.0,57.3241,57.4245,57.3157,57.4078,16184.0
2015-09-23 13:10:00,68.59,68.59,68.54,68.57,7050.0,57.4162,57.4162,57.3743,57.3994,7050.0
2015-09-23 13:15:00,68.58,68.64,68.57,68.61,11481.0,57.4078,57.458,57.3994,57.4329,11481.0
2015-09-23 13:20:00,68.61,68.63,68.55,68.56,11326.0,57.4329,57.4496,57.3827,57.3911,11326.0
2015-09-23 13:25:00,68.55,68.55,68.46,68.47,13571.0,57.3827,57.3827,57.3073,57.3157,13571.0
2015-09-23 13:30:00,68.48,68.56,68.48,68.56,12419.0,57.3241,57.3911,57.3241,57.3911,12419.0
2015-09-23 13:35:00,68.57,68.57,68.48,68.51,12062.0,57.3994,57.3994,57.3241,57.3492,12062.0
2015-09-23 13:40:00,68.51,68.71,68.49,68.69,22164.0,57.3492,57.5166,57.3325,57.4999,22164.0
2015-09-23 13:45:00,68.71,68.73,68.65,68.65,13948.0,57.5166,57.5334,57.4664,57.4664,13948.0
2015-09-23 13:50:00,68.66,68.67,68.58,68.58,13953.0,57.4748,57.4831,57.4078,57.4078,13953.0
2015-09-23 13:55:00,68.58,68.66,68.57,68.63,16948.0,57.4078,57.4748,57.3994,57.4496,16948.0
2015-09-23 14:00:00,68.64,68.72,68.62,68.71,15207.0,57.458,57.525,57.4413,57.5166,15207.0
2015-09-23 14:05:00,68.71,68.82,68.71,68.78,27142.0,57.5166,57.6087,57.5166,57.5752,27142.0
2015-09-23 14:10:00,68.78,68.84,68.78,68.8,15222.0,57.5752,57.6254,57.5752,57.592,15222.0
2015-09-23 14:15:00,68.79,68.81,68.77,68.78,15039.0,57.5836,57.6003,57.5668,57.5752,15039.0
2015-09-23 14:20:00,68.78,68.8,68.71,68.76,24074.0,57.5752,57.592,57.5166,57.5585,24074.0
2015-09-23 14:25:00,68.78,68.8,68.73,68.74,17300.0,57.5752,57.592,57.5334,57.5417,17300.0
2015-09-23 14:30:00,68.74,68.81,68.73,68.79,25897.0,57.5417,57.6003,57.5334,57.5836,25897.0
2015-09-23 14:35:00,68.8,68.81,68.65,68.7,30439.0,57.592,57.6003,57.4664,57.5082,30439.0
2015-09-23 14:40:00,68.69,68.69,68.62,68.69,23033.0,57.4999,57.4999,57.4413,57.4999,23033.0
2015-09-23 14:45:00,68.7,68.74,68.67,68.74,20147.0,57.5082,57.5417,57.4831,57.5417,20147.0
2015-09-23 14:50:00,68.75,68.77,68.63,68.66,24366.0,57.5501,57.5668,57.4496,57.4748,24366.0
2015-09-23 14:55:00,68.66,68.73,68.64,68.67,24900.0,57.4748,57.5334,57.458,57.4831,24900.0
2015-09-23 15:00:00,68.67,68.76,68.61,68.73,38027.0,57.4831,57.5585,57.4329,57.5334,38027.0
2015-09-23 15:05:00,68.73,68.76,68.68,68.72,32052.0,57.5334,57.5585,57.4915,57.525,32052.0
2015-09-23 15:10:00,68.73,68.74,68.66,68.68,29321.0,57.5334,57.5417,57.4748,57.4915,29321.0
2015-09-23 15:15:00,68.68,68.77,68.62,68.75,38095.0,57.4915,57.5668,57.4413,57.5501,38095.0
2015-09-23 15:20:00,68.75,68.79,68.71,68.71,32053.0,57.5501,57.5836,57.5166,57.5166,32053.0
2015-09-23 15:25:00,68.71,68.78,68.68,68.77,27482.0,57.5166,57.5752,57.4915,57.5668,27482.0
2015-09-23 15:30:00,68.78,68.81,68.65,68.77,63168.0,57.5752,57.6003,57.4664,57.5668,63168.0
2015-09-23 15:35:00,68.76,68.76,68.68,68.73,69560.0,57.5585,57.5585,57.4915,57.5334,69560.0
2015-09-23 15:40:00,68.72,68.81,68.69,68.8,81373.0,57.525,57.6003,57.4999,57.592,81373.0
2015-09-23 15:45:00,68.79,68.84,68.75,68.83,52189.0,57.5836,57.6254,57.5501,57.6171,52189.0
2015-09-23 15:50:00,68.83,68.88,68.78,68.79,51777.0,57.6171,57.6589,57.5752,57.5836,51777.0
2015-09-23 15:55:00,68.78,68.84,68.73,68.73,132272.0,57.5752,57.6254,57.5334,57.5334,132272.0
2015-09-24 09:30:00,68.27,68.55,68.25,68.43,48335.0,57.1483,57.3827,57.1316,57.2822,48335.0
2015-09-24 09:35:00,68.39,68.4,68.21,68.25,46604.0,57.2487,57.2571,57.0981,57.1316,46604.0
2015-09-24 09:40:00,68.25,68.33,68.07,68.1,25939.0,57.1316,57.1985,56.9809,57.006,25939.0
2015-09-24 09:45:00,68.1,68.11,67.78,67.86,53954.0,57.006,57.0144,56.7381,56.8051,53954.0
2015-09-24 09:50:00,67.85,67.92,67.81,67.86,41433.0,56.7967,56.8553,56.7632,56.8051,41433.0
2015-09-24 09:55:00,67.89,67.94,67.82,67.9,32498.0,56.8302,56.8721,56.7716,56.8386,32498.0
2015-09-24 10:00:00,67.91,68.05,67.87,67.95,32987.0,56.8469,56.9641,56.8135,56.8804,32987.0
2015-09-24 10:05:00,67.93,68.03,67.85,68.0,38410.0,56.8637,56.9474,56.7967,56.9223,38410.0
2015-09-24 10:10:00,68.01,68.04,67.91,68.0,29870.0,56.9307,56.9558,56.8469,56.9223,29870.0
2015-09-24 10:15:00,68.01,68.01,67.9,67.96,16940.0,56.9307,56.9307,56.8386,56.8888,16940.0
2015-09-24 10:20:00,67.97,67.97,67.71,67.82,30004.0,56.8972,56.8972,56.6795,56.7716,30004.0
2015-09-24 10:25:00,67.83,67.85,67.7,67.7,21147.0,56.78,56.7967,56.6712,56.6712,21147.0
2015-09-24 10:30:00,67.7,67.82,67.7,67.77,18880.0,56.6712,56.7716,56.6712,56.7297,18880.0
2015-09-24 10:35:00,67.75,67.76,67.66,67.74,16990.0,56.713,56.7214,56.6377,56.7046,16990.0
2015-09-24 10:40:00,67.73,67.73,67.63,67.65,28233.0,56.6963,56.6963,56.6126,56.6293,28233.0
2015-09-24 10:45:00,67.64,67.68,67.61,67.65,19872.0,56.6209,56.6544,56.5958,56.6293,19872.0
2015-09-24 10:50:00,67.67,67.71,67.58,67.6,34224.0,56.646,56.6795,56.5707,56.5874,34224.0
2015-09-24 10:55:00,67.59,67.61,67.55,67.59,14210.0,56.5791,56.5958,56.5456,56.5791,14210.0
2015-09-24 11:00:00,67.58,67.59,67.49,67.5,26944.0,56.5707,56.5791,56.4954,56.5037,26944.0
2015-09-24 11:05:00,67.5,67.62,67.48,67.61,49378.0,56.5037,56.6042,56.487,56.5958,49378.0
2015-09-24 11:10:00,67.6,67.63,67.48,67.5,24415.0,56.5874,56.6126,56.487,56.5037,24415.0
2015-09-24 11:15:00,67.49,67.63,67.49,67.6,19438.0,56.4954,56.6126,56.4954,56.5874,19438.0
2015-09-24 11:20:00,67.62,67.68,67.58,67.63,16704.0,56.6042,56.6544,56.5707,56.6126,16704.0
2015-09-24 11:25:00,67.64,67.67,67.59,67.63,23474.0,56.6209,56.646,56.5791,56.6126,23474.0
2015-09-24 11:30:00,67.64,67.78,67.63,67.75,61406.0,56.6209,56.7381,56.6126,56.713,61406.0
2015-09-24 11:35:00,67.75,67.78,67.68,67.73,23846.0,56.713,56.7381,56.6544,56.6963,23846.0
2015-09-24 11:40:00,67.74,67.81,67.72,67.81,13291.0,56.7046,56.7632,56.6879,56.7632,13291.0
2015-09-24 11:45:00,67.82,67.83,67.73,67.73,22750.0,56.7716,56.78,56.6963,56.6963,22750.0
2015-09-24 11:50:00,67.72,67.74,67.63,67.66,22220.0,56.6879,56.7046,56.6126,56.6377,22220.0
2015-09-24 11:55:00,67.65,67.82,67.65,67.8,29740.0,56.6293,56.7716,56.6293,56.7549,29740.0
2015-09-24 12:00:00,67.79,67.83,67.71,67.82,14868.0,56.7465,56.78,56.6795,56.7716,14868.0
2015-09-24 12:05:00,67.83,67.86,67.72,67.76,15617.0,56.78,56.8051,56.6879,56.7214,15617.0
2015-09-24 12:10:00,67.76,67.79,67.71,67.73,10907.0,56.7214,56.7465,56.6795,56.6963,10907.0
2015-09-24 12:15:00,67.74,67.82,67.72,67.79,11628.0,56.7046,56.7716,56.6879,56.7465,11628.0
2015-09-24 12:20:00,67.78,67.87,67.78,67.83,21170.0,56.7381,56.8135,56.7381,56.78,21170.0
2015-09-24 12:25:00,67.83,67.9,67.81,67.89,28614.0,56.78,56.8386,56.7632,56.8302,28614.0
2015-09-24 12:30:00,67.9,68.07,67.9,68.04,45174.0,56.8386,56.9809,56.8386,56.9558,45174.0
2015-09-24 12:35:00,68.03,68.03,67.97,67.99,16541.0,56.9474,56.9474,56.8972,56.9139,16541.0
2015-09-24 12:40:00,67.99,68.02,67.93,67.93,21184.0,56.9139,56.939,56.8637,56.8637,21184.0
2015-09-24 12:45:00,67.93,67.95,67.88,67.94,17735.0,56.8637,56.8804,56.8218,56.8721,17735.0
2015-09-24 12:50:00,67.94,67.97,67.85,67.86,27826.0,56.8721,56.8972,56.7967,56.8051,27826.0
2015-09-24 12:55:00,67.87,67.88,67.78,67.8,12275.0,56.8135,56.8218,56.7381,56.7549,12275.0
2015-09-24 13:00:00,67.8,67.85,67.74,67.78,19536.0,56.7549,56.7967,56.7046,56.7381,19536.0
2015-09-24 13:05:00,67.79,67.81,67.75,67.81,12526.0,56.7465,56.7632,56.713,56.7632,12526.0
2015-09-24 13:10:00,67.81,67.87,67.77,67.85,18975.0,56.7632,56.8135,56.7297,56.7967,18975.0
2015-09-24 13:15:00,67.85,67.86,67.74,67.77,19872.0,56.7967,56.8051,56.7046,56.7297,19872.0
2015-09-24 13:20:00,67.77,67.81,67.75,67.8,15979.0,56.7297,56.7632,56.713,56.7549,15979.0
2015-09-24 13:25:00,67.8,67.8,67.69,67.77,14206.0,56.7549,56.7549,56.6628,56.7297,14206.0
2015-09-24 13:30:00,67.78,67.8,67.7,67.8,16941.0,56.7381,56.7549,56.6712,56.7549,16941.0
2015-09-24 13:35:00,67.79,67.81,67.75,67.75,15061.0,56.7465,56.7632,56.713,56.713,15061.0
2015-09-24 13:40:00,67.75,67.85,67.73,67.84,17804.0,56.713,56.7967,56.6963,56.7883,17804.0
2015-09-24 13:45:00,67.83,67.95,67.8,67.94,37954.0,56.78,56.8804,56.7549,56.8721,37954.0
2015-09-24 13:50:00,67.94,68.04,67.93,67.99,45231.0,56.8721,56.9558,56.8637,56.9139,45231.0
2015-09-24 13:55:00,67.99,68.03,67.93,67.96,10888.0,56.9139,56.9474,56.8637,56.8888,10888.0
2015-09-24 14:00:00,67.96,67.98,67.92,67.93,12421.0,56.8888,56.9055,56.8553,56.8637,12421.0
2015-09-24 14:05:00,67.94,68.02,67.94,68.01,16143.0,56.8721,56.939,56.8721,56.9307,16143.0
2015-09-24 14:10:00,68.02,68.05,67.99,68.01,17568.0,56.939,56.9641,56.9139,56.9307,17568.0
2015-09-24 14:15:00,68.02,68.17,68.02,68.16,27749.0,56.939,57.0646,56.939,57.0562,27749.0
2015-09-24 14:20:00,68.16,68.32,68.14,68.21,32981.0,57.0562,57.1901,57.0395,57.0981,32981.0
2015-09-24 14:25:00,68.2,68.28,68.19,68.22,24964.0,57.0897,57.1567,57.0813,57.1064,24964.0
2015-09-24 14:30:00,68.22,68.23,68.14,68.17,19037.0,57.1064,57.1148,57.0395,57.0646,19037.0
2015-09-24 14:35:00,68.17,68.22,68.16,68.21,14603.0,57.0646,57.1064,57.0562,57.0981,14603.0
2015-09-24 14:40:00,68.22,68.27,68.08,68.21,34902.0,57.1064,57.1483,56.9892,57.0981,34902.0
2015-09-24 14:45:00,68.23,68.48,68.22,68.48,39786.0,57.1148,57.3241,57.1064,57.3241,39786.0
2015-09-24 14:50:00,68.47,68.49,68.4,68.49,73696.0,57.3157,57.3325,57.2571,57.3325,73696.0
2015-09-24 14:55:00,68.5,68.6,68.45,68.46,52107.0,57.3408,57.4245,57.299,57.3073,52107.0
2015-09-24 15:00:00,68.46,68.54,68.38,68.4,46160.0,57.3073,57.3743,57.2404,57.2571,46160.0
2015-09-24 15:05:00,68.4,68.41,68.16,68.17,54896.0,57.2571,57.2655,57.0562,57.0646,54896.0
2015-09-24 15:10:00,68.19,68.28,68.12,68.26,51906.0,57.0813,57.1567,57.0227,57.1399,51906.0
2015-09-24 15:15:00,68.25,68.38,68.24,68.37,31860.0,57.1316,57.2404,57.1232,57.232,31860.0
2015-09-24 15:20:00,68.37,68.49,68.37,68.4,37876.0,57.232,57.3325,57.232,57.2571,37876.0
2015-09-24 15:25:00,68.4,68.55,68.36,68.49,59062.0,57.2571,57.3827,57.2236,57.3325,59062.0
2015-09-24 15:30:00,68.48,68.53,68.44,68.46,46912.0,57.3241,57.3659,57.2906,57.3073,46912.0
2015-09-24 15:35:00,68.46,68.46,68.34,68.39,64888.0,57.3073,57.3073,57.2069,57.2487,64888.0
2015-09-24 15:40:00,68.38,68.55,68.38,68.51,66422.0,57.2404,57.3827,57.2404,57.3492,66422.0
2015-09-24 15:45:00,68.5,68.52,68.42,68.52,107082.0,57.3408,57.3576,57.2739,57.3576,107082.0
2015-09-24 15:50:00,68.51,68.51,68.37,68.44,114221.0,57.3492,57.3492,57.232,57.2906,114221.0
2015-09-24 15:55:00,68.43,68.67,68.38,68.48,352045.0,57.2822,57.4831,57.2404,57.3241,352045.0
2015-09-25 09:30:00,69.14,69.36,69.0,69.09,73370.0,57.8766,58.0607,57.7594,57.8347,73370.0
2015-09-25 09:35:00,69.08,69.25,68.94,68.95,57499.0,57.8263,57.9686,57.7091,57.7175,57499.0
2015-09-25 09:40:00,68.98,69.18,68.9,68.99,27426.0,57.7426,57.91,57.6757,57.751,27426.0
2015-09-25 09:45:00,69.0,69.13,68.93,69.05,48951.0,57.7594,57.8682,57.7008,57.8012,48951.0
2015-09-25 09:50:00,69.04,69.17,68.87,68.89,69254.0,57.7929,57.9017,57.6505,57.6673,69254.0
2015-09-25 09:55:00,68.91,69.0,68.84,68.88,26385.0,57.684,57.7594,57.6254,57.6589,26385.0
2015-09-25 10:00:00,68.9,69.0,68.78,68.8,16456.0,57.6757,57.7594,57.5752,57.592,16456.0
2015-09-25 10:05:00,68.81,68.83,68.65,68.75,28236.0,57.6003,57.6171,57.4664,57.5501,28236.0
2015-09-25 10:10:00,68.76,68.79,68.65,68.75,90174.0,57.5585,57.5836,57.4664,57.5501,90174.0
2015-09-25 10:15:00,68.75,68.87,68.75,68.87,20628.0,57.5501,57.6505,57.5501,57.6505,20628.0
2015-09-25 10:20:00,68.86,68.95,68.81,68.84,17528.0,57.6422,57.7175,57.6003,57.6254,17528.0
2015-09-25 10:25:00,68.84,68.91,68.79,68.86,15908.0,57.6254,57.684,57.5836,57.6422,15908.0
2015-09-25 10:30:00,68.85,68.9,68.8,68.89,20592.0,57.6338,57.6757,57.592,57.6673,20592.0
2015-09-25 10:35:00,68.9,69.04,68.86,69.04,27492.0,57.6757,57.7929,57.6422,57.7929,27492.0
2015-09-25 10:40:00,69.05,69.11,69.01,69.07,16984.0,57.8012,57.8515,57.7677,57.818,16984.0
2015-09-25 10:45:00,69.08,69.16,69.02,69.14,22140.0,57.8263,57.8933,57.7761,57.8766,22140.0
2015-09-25 10:50:00,69.15,69.2,69.15,69.15,17491.0,57.8849,57.9268,57.8849,57.8849,17491.0
2015-09-25 10:55:00,69.18,69.28,69.17,69.26,16635.0,57.91,57.9938,57.9017,57.977,16635.0
2015-09-25 11:00:00,69.26,69.26,69.18,69.18,22086.0,57.977,57.977,57.91,57.91,22086.0
2015-09-25 11:05:00,69.19,69.2,69.14,69.17,18715.0,57.9184,57.9268,57.8766,57.9017,18715.0
2015-09-25 11:10:00,69.16,69.31,69.14,69.3,16491.0,57.8933,58.0189,57.8766,58.0105,16491.0
2015-09-25 11:15:00,69.29,69.31,69.25,69.25,14134.0,58.0021,58.0189,57.9686,57.9686,14134.0
2015-09-25 11:20:00,69.24,69.27,69.17,69.26,20070.0,57.9603,57.9854,57.9017,57.977,20070.0
2015-09-25 11:25:00,69.26,69.3,69.23,69.25,14329.0,57.977,58.0105,57.9519,57.9686,14329.0
2015-09-25 11:30:00,69.25,69.26,69.16,69.16,12043.0,57.9686,57.977,57.8933,57.8933,12043.0
2015-09-25 11:35:00,69.15,69.17,69.07,69.09,15765.0,57.8849,57.9017,57.818,57.8347,15765.0
2015-09-25 11:40:00,69.09,69.18,69.07,69.15,16228.0,57.8347,57.91,57.818,57.8849,16228.0
2015-09-25 11:45:00,69.16,69.2,69.14,69.16,14974.0,57.8933,57.9268,57.8766,57.8933,14974.0
2015-09-25 11:50:00,69.17,69.22,69.16,69.19,11044.0,57.9017,57.9435,57.8933,57.9184,11044.0
2015-09-25 11:55:00,69.18,69.24,69.16,69.24,15851.0,57.91,57.9603,57.8933,57.9603,15851.0
2015-09-25 12:00:00,69.23,69.24,69.15,69.18,12220.0,57.9519,57.9603,57.8849,57.91,12220.0
2015-09-25 12:05:00,69.19,69.19,69.15,69.18,8619.0,57.9184,57.9184,57.8849,57.91,8619.0
2015-09-25 12:10:00,69.19,69.33,69.16,69.32,52318.0,57.9184,58.0356,57.8933,58.0272,52318.0
2015-09-25 12:15:00,69.31,69.32,69.24,69.24,47378.0,58.0189,58.0272,57.9603,57.9603,47378.0
2015-09-25 12:20:00,69.24,69.24,69.13,69.24,58906.0,57.9603,57.9603,57.8682,57.9603,58906.0
2015-09-25 12:25:00,69.23,69.29,69.22,69.29,29810.0,57.9519,58.0021,57.9435,58.0021,29810.0
2015-09-25 12:30:00,69.29,69.33,69.25,69.3,24828.0,58.0021,58.0356,57.9686,58.0105,24828.0
2015-09-25 12:35:00,69.3,69.34,69.28,69.3,28472.0,58.0105,58.044,57.9938,58.0105,28472.0
2015-09-25 12:40:00,69.29,69.42,69.29,69.41,24815.0,58.0021,58.111,58.0021,58.1026,24815.0
2015-09-25 12:45:00,69.41,69.43,69.34,69.34,12708.0,58.1026,58.1193,58.044,58.044,12708.0
2015-09-25 12:50:00,69.34,69.44,69.32,69.44,14383.0,58.044,58.1277,58.0272,58.1277,14383.0
2015-09-25 12:55:00,69.44,69.47,69.39,69.39,10765.0,58.1277,58.1528,58.0858,58.0858,10765.0
2015-09-25 13:00:00,69.4,69.47,69.39,69.42,16451.0,58.0942,58.1528,58.0858,58.111,16451.0
2015-09-25 13:05:00,69.41,69.5,69.38,69.49,34448.0,58.1026,58.1779,58.0775,58.1695,34448.0
2015-09-25 13:10:00,69.5,69.5,69.46,69.48,15826.0,58.1779,58.1779,58.1444,58.1612,15826.0
2015-09-25 13:15:00,69.48,69.51,69.44,69.45,17316.0,58.1612,58.1863,58.1277,58.1361,17316.0
2015-09-25 13:20:00,69.45,69.45,69.33,69.34,24204.0,58.1361,58.1361,58.0356,58.044,24204.0
2015-09-25 13:25:00,69.35,69.39,69.34,69.39,18610.0,58.0524,58.0858,58.044,58.0858,18610.0
2015-09-25 13:30:00,69.4,69.45,69.38,69.45,25751.0,58.0942,58.1361,58.0775,58.1361,25751.0
2015-09-25 13:35:00,69.45,69.45,69.31,69.37,23765.0,58.1361,58.1361,58.0189,58.0691,23765.0
2015-09-25 13:40:00,69.38,69.39,69.36,69.38,33441.0,58.0775,58.0858,58.0607,58.0775,33441.0
2015-09-25 13:45:00,69.39,69.45,69.32,69.44,24144.0,58.0858,58.1361,58.0272,58.1277,24144.0
2015-09-25 13:50:00,69.46,69.49,69.41,69.42,22791.0,58.1444,58.1695,58.1026,58.111,22791.0
2015-09-25 13:55:00,69.41,69.46,69.35,69.42,14850.0,58.1026,58.1444,58.0524,58.111,14850.0
2015-09-25 14:00:00,69.41,69.53,69.4,69.43,22180.0,58.1026,58.203,58.0942,58.1193,22180.0
2015-09-25 14:05:00,69.43,69.51,69.41,69.42,20382.0,58.1193,58.1863,58.1026,58.111,20382.0
2015-09-25 14:10:00,69.42,69.42,69.22,69.25,30193.0,58.111,58.111,57.9435,57.9686,30193.0
2015-09-25 14:15:00,69.26,69.28,69.09,69.11,37245.0,57.977,57.9938,57.8347,57.8515,37245.0
2015-09-25 14:20:00,69.09,69.16,69.0,69.07,25981.0,57.8347,57.8933,57.7594,57.818,25981.0
2015-09-25 14:25:00,69.06,69.08,68.87,68.95,57632.0,57.8096,57.8263,57.6505,57.7175,57632.0
2015-09-25 14:30:00,68.94,68.96,68.77,68.92,43422.0,57.7091,57.7259,57.5668,57.6924,43422.0
2015-09-25 14:35:00,68.91,68.99,68.87,68.87,34345.0,57.684,57.751,57.6505,57.6505,34345.0
2015-09-25 14:40:00,68.86,68.87,68.62,68.63,52930.0,57.6422,57.6505,57.4413,57.4496,52930.0
2015-09-25 14:45:00,68.61,68.72,68.48,68.51,52387.0,57.4329,57.525,57.3241,57.3492,52387.0
2015-09-25 14:50:00,68.5,68.6,68.41,68.56,38292.0,57.3408,57.4245,57.2655,57.3911,38292.0
2015-09-25 14:55:00,68.58,68.68,68.51,68.6,108863.0,57.4078,57.4915,57.3492,57.4245,108863.0
2015-09-25 15:00:00,68.61,68.62,68.51,68.57,121838.0,57.4329,57.4413,57.3492,57.3994,121838.0
2015-09-25 15:05:00,68.56,68.57,68.38,68.4,56443.0,57.3911,57.3994,57.2404,57.2571,56443.0
2015-09-25 15:10:00,68.41,68.46,68.35,68.41,63787.0,57.2655,57.3073,57.2153,57.2655,63787.0
2015-09-25 15:15:00,68.4,68.55,68.4,68.5,47787.0,57.2571,57.3827,57.2571,57.3408,47787.0
2015-09-25 15:20:00,68.49,68.66,68.45,68.56,46921.0,57.3325,57.4748,57.299,57.3911,46921.0
2015-09-25 15:25:00,68.56,68.71,68.5,68.62,61127.0,57.3911,57.5166,57.3408,57.4413,61127.0
2015-09-25 15:30:00,68.59,68.81,68.57,68.76,87317.0,57.4162,57.6003,57.3994,57.5585,87317.0
2015-09-25 15:35:00,68.77,68.82,68.6,68.64,74680.0,57.5668,57.6087,57.4245,57.458,74680.0
2015-09-25 15:40:00,68.63,68.79,68.57,68.78,149101.0,57.4496,57.5836,57.3994,57.5752,149101.0
2015-09-25 15:45:00,68.77,68.94,68.7,68.85,91496.0,57.5668,57.7091,57.5082,57.6338,91496.0
2015-09-25 15:50:00,68.84,68.84,68.65,68.7,106706.0,57.6254,57.6254,57.4664,57.5082,106706.0
2015-09-25 15:55:00,68.7,68.82,68.64,68.7,198774.0,57.5082,57.6087,57.458,57.5082,198774.0
2015-09-28 09:30:00,68.44,68.58,68.26,68.58,45786.0,57.2906,57.4078,57.1399,57.4078,45786.0
2015-09-28 09:35:00,68.56,68.88,68.52,68.82,59632.0,57.3911,57.6589,57.3576,57.6087,59632.0
2015-09-28 09:40:00,68.81,68.99,68.8,68.97,38779.0,57.6003,57.751,57.592,57.7343,38779.0
2015-09-28 09:45:00,68.95,68.96,68.72,68.74,42426.0,57.7175,57.7259,57.525,57.5417,42426.0
2015-09-28 09:50:00,68.73,68.9,68.71,68.77,58688.0,57.5334,57.6757,57.5166,57.5668,58688.0
2015-09-28 09:55:00,68.76,68.94,68.72,68.8,122960.0,57.5585,57.7091,57.525,57.592,122960.0
2015-09-28 10:00:00,68.76,68.77,68.57,68.58,79857.0,57.5585,57.5668,57.3994,57.4078,79857.0
2015-09-28 10:05:00,68.58,68.59,68.38,68.4,54488.0,57.4078,57.4162,57.2404,57.2571,54488.0
2015-09-28 10:10:00,68.39,68.4,68.2,68.2,45903.0,57.2487,57.2571,57.0897,57.0897,45903.0
2015-09-28 10:15:00,68.2,68.3,68.13,68.27,56406.0,57.0897,57.1734,57.0311,57.1483,56406.0
2015-09-28 10:20:00,68.27,68.34,68.24,68.3,54980.0,57.1483,57.2069,57.1232,57.1734,54980.0
2015-09-28 10:25:00,68.29,68.31,68.16,68.28,54370.0,57.165,57.1818,57.0562,57.1567,54370.0
2015-09-28 10:30:00,68.29,68.29,68.15,68.18,38028.0,57.165,57.165,57.0478,57.073,38028.0
2015-09-28 10:35:00,68.18,68.19,68.07,68.12,44490.0,57.073,57.0813,56.9809,57.0227,44490.0
2015-09-28 10:40:00,68.13,68.27,68.07,68.27,34763.0,57.0311,57.1483,56.9809,57.1483,34763.0
2015-09-28 10:45:00,68.25,68.31,68.18,68.29,50798.0,57.1316,57.1818,57.073,57.165,50798.0
2015-09-28 10:50:00,68.29,68.44,68.24,68.44,53348.0,57.165,57.2906,57.1232,57.2906,53348.0
2015-09-28 10:55:00,68.44,68.51,68.42,68.46,163709.0,57.2906,57.3492,57.2739,57.3073,163709.0
2015-09-28 11:00:00,68.45,68.61,68.43,68.58,29427.0,57.299,57.4329,57.2822,57.4078,29427.0
2015-09-28 11:05:00,68.6,68.68,68.6,68.64,88627.0,57.4245,57.4915,57.4245,57.458,88627.0
2015-09-28 11:10:00,68.65,68.67,68.51,68.53,81202.0,57.4664,57.4831,57.3492,57.3659,81202.0
2015-09-28 11:15:00,68.54,68.58,68.45,68.48,33662.0,57.3743,57.4078,57.299,57.3241,33662.0
2015-09-28 11:20:00,68.48,68.6,68.47,68.52,32836.0,57.3241,57.4245,57.3157,57.3576,32836.0
2015-09-28 11:25:00,68.51,68.52,68.19,68.22,79575.0,57.3492,57.3576,57.0813,57.1064,79575.0
2015-09-28 11:30:00,68.22,68.29,68.13,68.13,46576.0,57.1064,57.165,57.0311,57.0311,46576.0
2015-09-28 11:35:00,68.15,68.18,68.11,68.16,28873.0,57.0478,57.073,57.0144,57.0562,28873.0
2015-09-28 11:40:00,68.15,68.2,68.1,68.15,24745.0,57.0478,57.0897,57.006,57.0478,24745.0
2015-09-28 11:45:00,68.15,68.19,68.12,68.17,26803.0,57.0478,57.0813,57.0227,57.0646,26803.0
2015-09-28 11:50:00,68.17,68.22,68.11,68.22,19037.0,57.0646,57.1064,57.0144,57.1064,19037.0
2015-09-28 11:55:00,68.22,68.25,68.14,68.17,24124.0,57.1064,57.1316,57.0395,57.0646,24124.0
2015-09-28 12:00:00,68.15,68.18,68.08,68.1,30154.0,57.0478,57.073,56.9892,57.006,30154.0
2015-09-28 12:05:00,68.1,68.1,67.98,68.0,22483.0,57.006,57.006,56.9055,56.9223,22483.0
2015-09-28 12:10:00,68.0,68.01,67.88,67.96,29885.0,56.9223,56.9307,56.8218,56.8888,29885.0
2015-09-28 12:15:00,67.97,67.97,67.89,67.9,32451.0,56.8972,56.8972,56.8302,56.8386,32451.0
2015-09-28 12:20:00,67.88,67.93,67.85,67.93,22621.0,56.8218,56.8637,56.7967,56.8637,22621.0
2015-09-28 12:25:00,67.92,68.02,67.92,67.94,52130.0,56.8553,56.939,56.8553,56.8721,52130.0
2015-09-28 12:30:00,67.93,67.94,67.78,67.81,31797.0,56.8637,56.8721,56.7381,56.7632,31797.0
2015-09-28 12:35:00,67.81,67.85,67.78,67.81,27610.0,56.7632,56.7967,56.7381,56.7632,27610.0
2015-09-28 12:40:00,67.82,67.89,67.78,67.78,39246.0,56.7716,56.8302,56.7381,56.7381,39246.0
2015-09-28 12:45:00,67.78,67.8,67.72,67.77,25215.0,56.7381,56.7549,56.6879,56.7297,25215.0
2015-09-28 12:50:00,67.77,67.83,67.69,67.81,30436.0,56.7297,56.78,56.6628,56.7632,30436.0
2015-09-28 12:55:00,67.82,67.82,67.61,67.61,78308.0,56.7716,56.7716,56.5958,56.5958,78308.0
2015-09-28 13:00:00,67.61,67.73,67.61,67.64,42760.0,56.5958,56.6963,56.5958,56.6209,42760.0
2015-09-28 13:05:00,67.67,67.93,67.65,67.92,28155.0,56.646,56.8637,56.6293,56.8553,28155.0
2015-09-28 13:10:00,67.9,67.9,67.77,67.8,17818.0,56.8386,56.8386,56.7297,56.7549,17818.0
2015-09-28 13:15:00,67.8,67.81,67.62,67.67,27620.0,56.7549,56.7632,56.6042,56.646,27620.0
2015-09-28 13:20:00,67.65,67.71,67.61,67.65,22520.0,56.6293,56.6795,56.5958,56.6293,22520.0
2015-09-28 13:25:00,67.65,67.65,67.53,67.56,29009.0,56.6293,56.6293,56.5288,56.554,29009.0
2015-09-28 13:30:00,67.56,67.72,67.55,67.64,40589.0,56.554,56.6879,56.5456,56.6209,40589.0
2015-09-28 13:35:00,67.64,67.75,67.62,67.74,23897.0,56.6209,56.713,56.6042,56.7046,23897.0
2015-09-28 13:40:00,67.74,67.75,67.64,67.68,36848.0,56.7046,56.713,56.6209,56.6544,36848.0
2015-09-28 13:45:00,67.68,67.69,67.58,67.59,26611.0,56.6544,56.6628,56.5707,56.5791,26611.0
2015-09-28 13:50:00,67.58,67.6,67.47,67.47,43415.0,56.5707,56.5874,56.4786,56.4786,43415.0
2015-09-28 13:55:00,67.47,67.55,67.42,67.48,44615.0,56.4786,56.5456,56.4368,56.487,44615.0
2015-09-28 14:00:00,67.48,67.52,67.26,67.35,102171.0,56.487,56.5205,56.3028,56.3782,102171.0
2015-09-28 14:05:00,67.35,67.35,67.1,67.27,68318.0,56.3782,56.3782,56.1689,56.3112,68318.0
2015-09-28 14:10:00,67.27,67.28,67.15,67.23,29589.0,56.3112,56.3196,56.2108,56.2777,29589.0
2015-09-28 14:15:00,67.22,67.23,67.1,67.19,36997.0,56.2693,56.2777,56.1689,56.2442,36997.0
2015-09-28 14:20:00,67.19,67.3,67.08,67.29,31722.0,56.2442,56.3363,56.1522,56.3279,31722.0
2015-09-28 14:25:00,67.29,67.42,67.27,67.42,29432.0,56.3279,56.4368,56.3112,56.4368,29432.0
2015-09-28 14:30:00,67.41,67.41,67.31,67.36,37856.0,56.4284,56.4284,56.3447,56.3865,37856.0
2015-09-28 14:35:00,67.37,67.52,67.35,67.52,43181.0,56.3949,56.5205,56.3782,56.5205,43181.0
2015-09-28 14:40:00,67.51,67.56,67.42,67.56,60026.0,56.5121,56.554,56.4368,56.554,60026.0
2015-09-28 14:45:00,67.56,67.6,67.42,67.45,48141.0,56.554,56.5874,56.4368,56.4619,48141.0
2015-09-28 14:50:00,67.47,67.53,67.33,67.37,58111.0,56.4786,56.5288,56.3614,56.3949,58111.0
2015-09-28 14:55:00,67.38,67.42,67.26,67.36,36740.0,56.4033,56.4368,56.3028,56.3865,36740.0
2015-09-28 15:00:00,67.36,67.37,67.24,67.28,64860.0,56.3865,56.3949,56.2861,56.3196,64860.0
2015-09-28 15:05:00,67.27,67.28,67.2,67.21,64698.0,56.3112,56.3196,56.2526,56.261,64698.0
2015-09-28 15:10:00,67.21,67.28,67.16,67.26,58409.0,56.261,56.3196,56.2191,56.3028,58409.0
2015-09-28 15:15:00,67.26,67.35,67.22,67.34,51465.0,56.3028,56.3782,56.2693,56.3698,51465.0
2015-09-28 15:20:00,67.35,67.4,67.2,67.25,51489.0,56.3782,56.42,56.2526,56.2945,51489.0
2015-09-28 15:25:00,67.25,67.36,67.24,67.27,55135.0,56.2945,56.3865,56.2861,56.3112,55135.0
2015-09-28 15:30:00,67.27,67.45,67.26,67.43,66475.0,56.3112,56.4619,56.3028,56.4451,66475.0
2015-09-28 15:35:00,67.43,67.54,67.37,67.41,99937.0,56.4451,56.5372,56.3949,56.4284,99937.0
2015-09-28 15:40:00,67.4,67.53,67.33,67.34,101100.0,56.42,56.5288,56.3614,56.3698,101100.0
2015-09-28 15:45:00,67.33,67.36,67.23,67.26,173492.0,56.3614,56.3865,56.2777,56.3028,173492.0
2015-09-28 15:50:00,67.26,67.37,67.2,67.24,173485.0,56.3028,56.3949,56.2526,56.2861,173485.0
2015-09-28 15:55:00,67.24,67.25,67.05,67.15,385515.0,56.2861,56.2945,56.127,56.2108,385515.0
2015-09-29 09:30:00,67.15,67.49,67.15,67.38,81167.0,56.2108,56.4954,56.2108,56.4033,81167.0
2015-09-29 09:35:00,67.4,67.45,67.21,67.42,98672.0,56.42,56.4619,56.261,56.4368,98672.0
2015-09-29 09:40:00,67.4,67.4,67.2,67.23,53046.0,56.42,56.42,56.2526,56.2777,53046.0
2015-09-29 09:45:00,67.24,67.49,67.18,67.33,104311.0,56.2861,56.4954,56.2359,56.3614,104311.0
2015-09-29 09:50:00,67.3,67.45,67.25,67.4,36813.0,56.3363,56.4619,56.2945,56.42,36813.0
2015-09-29 09:55:00,67.42,67.76,67.42,67.63,53450.0,56.4368,56.7214,56.4368,56.6126,53450.0
2015-09-29 10:00:00,67.65,67.78,67.53,67.55,61218.0,56.6293,56.7381,56.5288,56.5456,61218.0
2015-09-29 10:05:00,67.57,67.72,67.51,67.55,46673.0,56.5623,56.6879,56.5121,56.5456,46673.0
2015-09-29 10:10:00,67.55,67.72,67.54,67.71,40342.0,56.5456,56.6879,56.5372,56.6795,40342.0
2015-09-29 10:15:00,67.71,67.88,67.7,67.82,35983.0,56.6795,56.8218,56.6712,56.7716,35983.0
2015-09-29 10:20:00,67.81,67.9,67.75,67.78,54350.0,56.7632,56.8386,56.713,56.7381,54350.0
2015-09-29 10:25:00,67.79,67.98,67.78,67.96,32084.0,56.7465,56.9055,56.7381,56.8888,32084.0
2015-09-29 10:30:00,67.97,67.99,67.83,67.83,19348.0,56.8972,56.9139,56.78,56.78,19348.0
2015-09-29 10:35:00,67.83,67.84,67.66,67.66,26300.0,56.78,56.7883,56.6377,56.6377,26300.0
2015-09-29 10:40:00,67.65,67.66,67.45,67.47,31010.0,56.6293,56.6377,56.4619,56.4786,31010.0
2015-09-29 10:45:00,67.47,67.59,67.42,67.42,21563.0,56.4786,56.5791,56.4368,56.4368,21563.0
2015-09-29 10:50:00,67.42,67.45,67.3,67.38,22154.0,56.4368,56.4619,56.3363,56.4033,22154.0
2015-09-29 10:55:00,67.38,67.46,67.37,67.43,19921.0,56.4033,56.4702,56.3949,56.4451,19921.0
2015-09-29 11:00:00,67.44,67.52,67.35,67.52,22604.0,56.4535,56.5205,56.3782,56.5205,22604.0
2015-09-29 11:05:00,67.53,67.54,67.37,67.37,23059.0,56.5288,56.5372,56.3949,56.3949,23059.0
2015-09-29 11:10:00,67.36,67.39,67.26,67.29,26460.0,56.3865,56.4117,56.3028,56.3279,26460.0
2015-09-29 11:15:00,67.28,67.29,67.17,67.21,28003.0,56.3196,56.3279,56.2275,56.261,28003.0
2015-09-29 11:20:00,67.22,67.27,67.13,67.23,21733.0,56.2693,56.3112,56.194,56.2777,21733.0
2015-09-29 11:25:00,67.22,67.28,67.16,67.21,22901.0,56.2693,56.3196,56.2191,56.261,22901.0
2015-09-29 11:30:00,67.22,67.24,67.07,67.09,23806.0,56.2693,56.2861,56.1438,56.1605,23806.0
2015-09-29 11:35:00,67.09,67.23,67.04,67.21,30028.0,56.1605,56.2777,56.1187,56.261,30028.0
2015-09-29 11:40:00,67.21,67.3,67.2,67.21,25475.0,56.261,56.3363,56.2526,56.261,25475.0
2015-09-29 11:45:00,67.21,67.36,67.18,67.32,29098.0,56.261,56.3865,56.2359,56.3531,29098.0
2015-09-29 11:50:00,67.33,67.45,67.32,67.4,18475.0,56.3614,56.4619,56.3531,56.42,18475.0
2015-09-29 11:55:00,67.43,67.43,67.26,67.26,14328.0,56.4451,56.4451,56.3028,56.3028,14328.0
2015-09-29 12:00:00,67.26,67.27,67.13,67.17,23816.0,56.3028,56.3112,56.194,56.2275,23816.0
2015-09-29 12:05:00,67.15,67.19,66.95,66.96,76090.0,56.2108,56.2442,56.0433,56.0517,76090.0
2015-09-29 12:10:00,66.97,66.97,66.66,66.74,79651.0,56.0601,56.0601,55.8006,55.8675,79651.0
2015-09-29 12:15:00,66.76,66.83,66.66,66.75,63539.0,55.8843,55.9429,55.8006,55.8759,63539.0
2015-09-29 12:20:00,66.75,66.81,66.69,66.71,35004.0,55.8759,55.9261,55.8257,55.8424,35004.0
2015-09-29 12:25:00,66.73,66.85,66.73,66.83,24740.0,55.8592,55.9596,55.8592,55.9429,24740.0
2015-09-29 12:30:00,66.83,66.91,66.8,66.91,21356.0,55.9429,56.0098,55.9178,56.0098,21356.0
2015-09-29 12:35:00,66.89,66.9,66.73,66.75,33049.0,55.9931,56.0015,55.8592,55.8759,33049.0
2015-09-29 12:40:00,66.73,66.81,66.63,66.79,42952.0,55.8592,55.9261,55.7755,55.9094,42952.0
2015-09-29 12:45:00,66.81,66.83,66.67,66.73,26879.0,55.9261,55.9429,55.8089,55.8592,26879.0
2015-09-29 12:50:00,66.73,66.76,66.65,66.75,24597.0,55.8592,55.8843,55.7922,55.8759,24597.0
2015-09-29 12:55:00,66.73,66.73,66.61,66.63,23469.0,55.8592,55.8592,55.7587,55.7755,23469.0
2015-09-29 13:00:00,66.63,66.74,66.6,66.68,25934.0,55.7755,55.8675,55.7503,55.8173,25934.0
2015-09-29 13:05:00,66.68,66.84,66.67,66.78,26278.0,55.8173,55.9513,55.8089,55.901,26278.0
2015-09-29 13:10:00,66.78,66.9,66.75,66.87,23484.0,55.901,56.0015,55.8759,55.9764,23484.0
2015-09-29 13:15:00,66.88,67.0,66.88,67.0,21934.0,55.9847,56.0852,55.9847,56.0852,21934.0
2015-09-29 13:20:00,67.0,67.11,66.96,67.05,31819.0,56.0852,56.1773,56.0517,56.127,31819.0
2015-09-29 13:25:00,67.05,67.13,67.03,67.08,23933.0,56.127,56.194,56.1103,56.1522,23933.0
2015-09-29 13:30:00,67.09,67.15,67.04,67.04,14779.0,56.1605,56.2108,56.1187,56.1187,14779.0
2015-09-29 13:35:00,67.04,67.1,67.03,67.06,13235.0,56.1187,56.1689,56.1103,56.1354,13235.0
2015-09-29 13:40:00,67.07,67.16,67.07,67.15,22232.0,56.1438,56.2191,56.1438,56.2108,22232.0
2015-09-29 13:45:00,67.15,67.18,67.04,67.04,20321.0,56.2108,56.2359,56.1187,56.1187,20321.0
2015-09-29 13:50:00,67.04,67.08,66.99,67.0,20829.0,56.1187,56.1522,56.0768,56.0852,20829.0
2015-09-29 13:55:00,67.01,67.12,67.01,67.12,20723.0,56.0936,56.1856,56.0936,56.1856,20723.0
2015-09-29 14:00:00,67.12,67.13,66.91,66.95,30635.0,56.1856,56.194,56.0098,56.0433,30635.0
2015-09-29 14:05:00,66.95,66.98,66.91,66.95,37849.0,56.0433,56.0684,56.0098,56.0433,37849.0
2015-09-29 14:10:00,66.97,67.09,66.93,67.02,34722.0,56.0601,56.1605,56.0266,56.1019,34722.0
2015-09-29 14:15:00,67.02,67.02,66.88,66.98,42812.0,56.1019,56.1019,55.9847,56.0684,42812.0
2015-09-29 14:20:00,66.99,67.03,66.89,66.89,29494.0,56.0768,56.1103,55.9931,55.9931,29494.0
2015-09-29 14:25:00,66.9,67.01,66.89,66.97,45129.0,56.0015,56.0936,55.9931,56.0601,45129.0
2015-09-29 14:30:00,66.98,67.01,66.89,66.89,59714.0,56.0684,56.0936,55.9931,55.9931,59714.0
2015-09-29 14:35:00,66.9,66.92,66.71,66.79,85408.0,56.0015,56.0182,55.8424,55.9094,85408.0
2015-09-29 14:40:00,66.79,66.8,66.7,66.72,80939.0,55.9094,55.9178,55.8341,55.8508,80939.0
2015-09-29 14:45:00,66.71,66.73,66.54,66.54,52366.0,55.8424,55.8592,55.7001,55.7001,52366.0
2015-09-29 14:50:00,66.54,66.57,66.47,66.48,55577.0,55.7001,55.7252,55.6415,55.6499,55577.0
2015-09-29 14:55:00,66.49,66.51,66.41,66.42,54416.0,55.6583,55.675,55.5913,55.5997,54416.0
2015-09-29 15:00:00,66.42,66.46,66.33,66.39,57486.0,55.5997,55.6332,55.5243,55.5746,57486.0
2015-09-29 15:05:00,66.4,66.49,66.38,66.41,57384.0,55.5829,55.6583,55.5662,55.5913,57384.0
2015-09-29 15:10:00,66.41,66.51,66.4,66.43,48186.0,55.5913,55.675,55.5829,55.608,48186.0
2015-09-29 15:15:00,66.43,66.52,66.42,66.43,39066.0,55.608,55.6834,55.5997,55.608,39066.0
2015-09-29 15:20:00,66.43,66.43,66.26,66.27,84692.0,55.608,55.608,55.4657,55.4741,84692.0
2015-09-29 15:25:00,66.27,66.32,66.22,66.25,43964.0,55.4741,55.516,55.4323,55.4574,43964.0
2015-09-29 15:30:00,66.26,66.49,66.26,66.44,76610.0,55.4657,55.6583,55.4657,55.6164,76610.0
2015-09-29 15:35:00,66.45,66.59,66.42,66.49,85058.0,55.6248,55.742,55.5997,55.6583,85058.0
2015-09-29 15:40:00,66.48,66.48,66.38,66.45,52028.0,55.6499,55.6499,55.5662,55.6248,52028.0
2015-09-29 15:45:00,66.45,66.68,66.4,66.68,96638.0,55.6248,55.8173,55.5829,55.8173,96638.0
2015-09-29 15:50:00,66.68,66.76,66.64,66.75,112934.0,55.8173,55.8843,55.7838,55.8759,112934.0
2015-09-29 15:55:00,66.75,66.88,66.7,66.78,291487.0,55.8759,55.9847,55.8341,55.901,291487.0
2015-09-30 09:30:00,67.71,68.1,67.71,68.09,108605.0,56.6795,57.006,56.6795,56.9976,108605.0
2015-09-30 09:35:00,68.09,68.43,68.07,68.39,71635.0,56.9976,57.2822,56.9809,57.2487,71635.0
2015-09-30 09:40:00,68.4,68.41,67.93,67.96,29954.0,57.2571,57.2655,56.8637,56.8888,29954.0
2015-09-30 09:45:00,67.95,68.03,67.84,68.0,31826.0,56.8804,56.9474,56.7883,56.9223,31826.0
2015-09-30 09:50:00,68.0,68.2,67.97,68.2,43832.0,56.9223,57.0897,56.8972,57.0897,43832.0
2015-09-30 09:55:00,68.2,68.22,68.1,68.11,51835.0,57.0897,57.1064,57.006,57.0144,51835.0
2015-09-30 10:00:00,68.11,68.15,68.02,68.02,60049.0,57.0144,57.0478,56.939,56.939,60049.0
2015-09-30 10:05:00,68.01,68.23,67.87,68.22,56011.0,56.9307,57.1148,56.8135,57.1064,56011.0
2015-09-30 10:10:00,68.22,68.22,68.09,68.13,17655.0,57.1064,57.1064,56.9976,57.0311,17655.0
2015-09-30 10:15:00,68.13,68.18,68.1,68.14,26168.0,57.0311,57.073,57.006,57.0395,26168.0
2015-09-30 10:20:00,68.15,68.2,68.08,68.15,40811.0,57.0478,57.0897,56.9892,57.0478,40811.0
2015-09-30 10:25:00,68.16,68.24,68.16,68.19,27944.0,57.0562,57.1232,57.0562,57.0813,27944.0
2015-09-30 10:30:00,68.18,68.27,68.15,68.16,26592.0,57.073,57.1483,57.0478,57.0562,26592.0
2015-09-30 10:35:00,68.17,68.31,68.17,68.28,31258.0,57.0646,57.1818,57.0646,57.1567,31258.0
2015-09-30 10:40:00,68.28,68.31,68.21,68.22,22245.0,57.1567,57.1818,57.0981,57.1064,22245.0
2015-09-30 10:45:00,68.23,68.35,68.2,68.35,49889.0,57.1148,57.2153,57.0897,57.2153,49889.0
2015-09-30 10:50:00,68.34,68.37,68.3,68.31,28880.0,57.2069,57.232,57.1734,57.1818,28880.0
2015-09-30 10:55:00,68.32,68.34,68.21,68.29,40411.0,57.1901,57.2069,57.0981,57.165,40411.0
2015-09-30 11:00:00,68.27,68.29,68.13,68.26,33289.0,57.1483,57.165,57.0311,57.1399,33289.0
2015-09-30 11:05:00,68.26,68.31,68.24,68.26,21676.0,57.1399,57.1818,57.1232,57.1399,21676.0
2015-09-30 11:10:00,68.27,68.41,68.26,68.39,26376.0,57.1483,57.2655,57.1399,57.2487,26376.0
2015-09-30 11:15:00,68.38,68.42,68.3,68.36,26582.0,57.2404,57.2739,57.1734,57.2236,26582.0
2015-09-30 11:20:00,68.35,68.46,68.35,68.41,44367.0,57.2153,57.3073,57.2153,57.2655,44367.0
2015-09-30 11:25:00,68.41,68.6,68.4,68.57,63409.0,57.2655,57.4245,57.2571,57.3994,63409.0
2015-09-30 11:30:00,68.57,68.69,68.54,68.66,38467.0,57.3994,57.4999,57.3743,57.4748,38467.0
2015-09-30 11:35:00,68.66,68.67,68.53,68.54,33709.0,57.4748,57.4831,57.3659,57.3743,33709.0
2015-09-30 11:40:00,68.54,68.55,68.37,68.37,40608.0,57.3743,57.3827,57.232,57.232,40608.0
2015-09-30 11:45:00,68.38,68.46,68.37,68.46,21639.0,57.2404,57.3073,57.232,57.3073,21639.0
2015-09-30 11:50:00,68.45,68.47,68.35,68.4,28935.0,57.299,57.3157,57.2153,57.2571,28935.0
2015-09-30 11:55:00,68.38,68.38,68.27,68.34,29029.0,57.2404,57.2404,57.1483,57.2069,29029.0
2015-09-30 12:00:00,68.34,68.44,68.32,68.4,48972.0,57.2069,57.2906,57.1901,57.2571,48972.0
2015-09-30 12:05:00,68.4,68.41,68.22,68.25,26711.0,57.2571,57.2655,57.1064,57.1316,26711.0
2015-09-30 12:10:00,68.25,68.25,68.18,68.19,25910.0,57.1316,57.1316,57.073,57.0813,25910.0
2015-09-30 12:15:00,68.19,68.29,68.15,68.25,24323.0,57.0813,57.165,57.0478,57.1316,24323.0
2015-09-30 12:20:00,68.26,68.27,68.17,68.23,29779.0,57.1399,57.1483,57.0646,57.1148,29779.0
2015-09-30 12:25:00,68.23,68.28,68.21,68.24,34371.0,57.1148,57.1567,57.0981,57.1232,34371.0
2015-09-30 12:30:00,68.24,68.34,68.19,68.33,30152.0,57.1232,57.2069,57.0813,57.1985,30152.0
2015-09-30 12:35:00,68.32,68.32,68.2,68.2,11702.0,57.1901,57.1901,57.0897,57.0897,11702.0
2015-09-30 12:40:00,68.19,68.23,68.13,68.21,18534.0,57.0813,57.1148,57.0311,57.0981,18534.0
2015-09-30 12:45:00,68.19,68.19,67.9,67.96,46112.0,57.0813,57.0813,56.8386,56.8888,46112.0
2015-09-30 12:50:00,67.97,68.1,67.96,68.07,23425.0,56.8972,57.006,56.8888,56.9809,23425.0
2015-09-30 12:55:00,68.08,68.17,68.07,68.13,19503.0,56.9892,57.0646,56.9809,57.0311,19503.0
2015-09-30 13:00:00,68.14,68.28,68.14,68.25,12087.0,57.0395,57.1567,57.0395,57.1316,12087.0
2015-09-30 13:05:00,68.26,68.28,68.2,68.22,16592.0,57.1399,57.1567,57.0897,57.1064,16592.0
2015-09-30 13:10:00,68.23,68.26,68.17,68.19,15730.0,57.1148,57.1399,57.0646,57.0813,15730.0
2015-09-30 13:15:00,68.2,68.46,68.2,68.45,24451.0,57.0897,57.3073,57.0897,57.299,24451.0
2015-09-30 13:20:00,68.43,68.46,68.4,68.4,17416.0,57.2822,57.3073,57.2571,57.2571,17416.0
2015-09-30 13:25:00,68.39,68.45,68.37,68.43,19127.0,57.2487,57.299,57.232,57.2822,19127.0
2015-09-30 13:30:00,68.42,68.46,68.36,68.37,21132.0,57.2739,57.3073,57.2236,57.232,21132.0
2015-09-30 13:35:00,68.39,68.49,68.37,68.46,25618.0,57.2487,57.3325,57.232,57.3073,25618.0
2015-09-30 13:40:00,68.49,68.64,68.48,68.63,32074.0,57.3325,57.458,57.3241,57.4496,32074.0
2015-09-30 13:45:00,68.64,68.66,68.56,68.58,19607.0,57.458,57.4748,57.3911,57.4078,19607.0
2015-09-30 13:50:00,68.59,68.63,68.51,68.6,52512.0,57.4162,57.4496,57.3492,57.4245,52512.0
2015-09-30 13:55:00,68.6,68.65,68.58,68.59,12817.0,57.4245,57.4664,57.4078,57.4162,12817.0
2015-09-30 14:00:00,68.59,68.59,68.48,68.49,20292.0,57.4162,57.4162,57.3241,57.3325,20292.0
2015-09-30 14:05:00,68.48,68.52,68.45,68.46,34442.0,57.3241,57.3576,57.299,57.3073,34442.0
2015-09-30 14:10:00,68.46,68.5,68.38,68.48,32375.0,57.3073,57.3408,57.2404,57.3241,32375.0
2015-09-30 14:15:00,68.48,68.58,68.47,68.57,20984.0,57.3241,57.4078,57.3157,57.3994,20984.0
2015-09-30 14:20:00,68.58,68.61,68.53,68.59,20646.0,57.4078,57.4329,57.3659,57.4162,20646.0
2015-09-30 14:25:00,68.6,68.64,68.54,68.64,29043.0,57.4245,57.458,57.3743,57.458,29043.0
2015-09-30 14:30:00,68.64,68.66,68.43,68.45,30057.0,57.458,57.4748,57.2822,57.299,30057.0
2015-09-30 14:35:00,68.46,68.51,68.45,68.47,26917.0,57.3073,57.3492,57.299,57.3157,26917.0
2015-09-30 14:40:00,68.47,68.64,68.46,68.62,24305.0,57.3157,57.458,57.3073,57.4413,24305.0
2015-09-30 14:45:00,68.62,68.66,68.55,68.63,35465.0,57.4413,57.4748,57.3827,57.4496,35465.0
2015-09-30 14:50:00,68.63,68.65,68.56,68.61,40755.0,57.4496,57.4664,57.3911,57.4329,40755.0
2015-09-30 14:55:00,68.61,68.71,68.6,68.71,38271.0,57.4329,57.5166,57.4245,57.5166,38271.0
2015-09-30 15:00:00,68.71,68.77,68.53,68.55,65307.0,57.5166,57.5668,57.3659,57.3827,65307.0
2015-09-30 15:05:00,68.56,68.62,68.49,68.61,40950.0,57.3911,57.4413,57.3325,57.4329,40950.0
2015-09-30 15:10:00,68.61,68.69,68.56,68.65,35249.0,57.4329,57.4999,57.3911,57.4664,35249.0
2015-09-30 15:15:00,68.65,68.69,68.58,68.63,33566.0,57.4664,57.4999,57.4078,57.4496,33566.0
2015-09-30 15:20:00,68.63,68.72,68.59,68.6,41732.0,57.4496,57.525,57.4162,57.4245,41732.0
2015-09-30 15:25:00,68.6,68.75,68.59,68.75,39693.0,57.4245,57.5501,57.4162,57.5501,39693.0
2015-09-30 15:30:00,68.76,68.84,68.69,68.82,58845.0,57.5585,57.6254,57.4999,57.6087,58845.0
2015-09-30 15:35:00,68.84,68.86,68.73,68.8,38641.0,57.6254,57.6422,57.5334,57.592,38641.0
2015-09-30 15:40:00,68.79,68.95,68.77,68.92,96100.0,57.5836,57.7175,57.5668,57.6924,96100.0
2015-09-30 15:45:00,68.93,68.98,68.84,68.95,147639.0,57.7008,57.7426,57.6254,57.7175,147639.0
2015-09-30 15:50:00,68.96,69.01,68.9,68.93,201836.0,57.7259,57.7677,57.6757,57.7008,201836.0
2015-09-30 15:55:00,68.93,68.98,68.87,68.91,353499.0,57.7008,57.7426,57.6505,57.684,353499.0
2015-10-01 09:30:00,69.04,69.16,68.68,68.74,118502.0,57.7929,57.8933,57.4915,57.5417,118502.0
2015-10-01 09:35:00,68.79,68.89,68.5,68.5,81092.0,57.5836,57.6673,57.3408,57.3408,81092.0
2015-10-01 09:40:00,68.51,68.51,68.33,68.44,45136.0,57.3492,57.3492,57.1985,57.2906,45136.0
2015-10-01 09:45:00,68.44,68.72,68.36,68.66,67107.0,57.2906,57.525,57.2236,57.4748,67107.0
2015-10-01 09:50:00,68.67,68.85,68.66,68.7,63952.0,57.4831,57.6338,57.4748,57.5082,63952.0
2015-10-01 09:55:00,68.7,68.74,68.59,68.67,86597.0,57.5082,57.5417,57.4162,57.4831,86597.0
2015-10-01 10:00:00,68.66,68.68,68.4,68.59,104469.0,57.4748,57.4915,57.2571,57.4162,104469.0
2015-10-01 10:05:00,68.6,68.88,68.6,68.83,40143.0,57.4245,57.6589,57.4245,57.6171,40143.0
2015-10-01 10:10:00,68.83,69.11,68.8,69.11,54209.0,57.6171,57.8515,57.592,57.8515,54209.0
2015-10-01 10:15:00,69.13,69.35,69.04,69.04,73895.0,57.8682,58.0524,57.7929,57.7929,73895.0
2015-10-01 10:20:00,69.04,69.08,68.87,68.92,44264.0,57.7929,57.8263,57.6505,57.6924,44264.0
2015-10-01 10:25:00,68.92,69.13,68.91,69.11,108417.0,57.6924,57.8682,57.684,57.8515,108417.0
2015-10-01 10:30:00,69.12,69.2,68.99,68.99,64211.0,57.8598,57.9268,57.751,57.751,64211.0
2015-10-01 10:35:00,69.01,69.06,68.91,69.06,31128.0,57.7677,57.8096,57.684,57.8096,31128.0
2015-10-01 10:40:00,69.05,69.15,68.93,69.0,35168.0,57.8012,57.8849,57.7008,57.7594,35168.0
2015-10-01 10:45:00,68.99,69.15,68.99,69.07,39296.0,57.751,57.8849,57.751,57.818,39296.0
2015-10-01 10:50:00,69.07,69.07,68.89,68.9,33616.0,57.818,57.818,57.6673,57.6757,33616.0
2015-10-01 10:55:00,68.91,69.02,68.89,68.9,46700.0,57.684,57.7761,57.6673,57.6757,46700.0
2015-10-01 11:00:00,68.9,68.91,68.79,68.87,45817.0,57.6757,57.684,57.5836,57.6505,45817.0
2015-10-01 11:05:00,68.87,69.01,68.78,68.96,35476.0,57.6505,57.7677,57.5752,57.7259,35476.0
2015-10-01 11:10:00,68.95,69.03,68.92,68.92,36237.0,57.7175,57.7845,57.6924,57.6924,36237.0
2015-10-01 11:15:00,68.93,68.97,68.88,68.97,49201.0,57.7008,57.7343,57.6589,57.7343,49201.0
2015-10-01 11:20:00,68.96,69.11,68.92,69.07,52903.0,57.7259,57.8515,57.6924,57.818,52903.0
2015-10-01 11:25:00,69.07,69.07,68.91,68.95,64466.0,57.818,57.818,57.684,57.7175,64466.0
2015-10-01 11:30:00,68.95,69.06,68.88,68.88,32627.0,57.7175,57.8096,57.6589,57.6589,32627.0
2015-10-01 11:35:00,68.89,69.06,68.87,69.02,51062.0,57.6673,57.8096,57.6505,57.7761,51062.0
2015-10-01 11:40:00,69.01,69.07,68.95,69.07,47043.0,57.7677,57.818,57.7175,57.818,47043.0
2015-10-01 11:45:00,69.06,69.07,68.86,69.02,34451.0,57.8096,57.818,57.6422,57.7761,34451.0
2015-10-01 11:50:00,69.03,69.05,68.82,68.83,34016.0,57.7845,57.8012,57.6087,57.6171,34016.0
2015-10-01 11:55:00,68.83,68.87,68.69,68.85,65872.0,57.6171,57.6505,57.4999,57.6338,65872.0
2015-10-01 12:00:00,68.84,68.85,68.73,68.75,27130.0,57.6254,57.6338,57.5334,57.5501,27130.0
2015-10-01 12:05:00,68.74,68.74,68.6,68.65,29454.0,57.5417,57.5417,57.4245,57.4664,29454.0
2015-10-01 12:10:00,68.66,68.76,68.66,68.74,25314.0,57.4748,57.5585,57.4748,57.5417,25314.0
2015-10-01 12:15:00,68.73,68.82,68.71,68.75,30714.0,57.5334,57.6087,57.5166,57.5501,30714.0
2015-10-01 12:20:00,68.75,68.85,68.68,68.68,54320.0,57.5501,57.6338,57.4915,57.4915,54320.0
2015-10-01 12:25:00,68.67,68.82,68.65,68.8,22134.0,57.4831,57.6087,57.4664,57.592,22134.0
2015-10-01 12:30:00,68.82,68.84,68.75,68.79,18836.0,57.6087,57.6254,57.5501,57.5836,18836.0
2015-10-01 12:35:00,68.81,68.86,68.76,68.83,27238.0,57.6003,57.6422,57.5585,57.6171,27238.0
2015-10-01 12:40:00,68.8,68.81,68.72,68.8,25074.0,57.592,57.6003,57.525,57.592,25074.0
2015-10-01 12:45:00,68.79,68.79,68.62,68.62,20545.0,57.5836,57.5836,57.4413,57.4413,20545.0
2015-10-01 12:50:00,68.63,68.71,68.61,68.7,27662.0,57.4496,57.5166,57.4329,57.5082,27662.0
2015-10-01 12:55:00,68.71,68.82,68.71,68.81,31847.0,57.5166,57.6087,57.5166,57.6003,31847.0
2015-10-01 13:00:00,68.81,68.81,68.67,68.7,43157.0,57.6003,57.6003,57.4831,57.5082,43157.0
2015-10-01 13:05:00,68.71,68.82,68.71,68.81,28465.0,57.5166,57.6087,57.5166,57.6003,28465.0
2015-10-01 13:10:00,68.8,68.82,68.64,68.64,27272.0,57.592,57.6087,57.458,57.458,27272.0
2015-10-01 13:15:00,68.65,68.86,68.65,68.82,31234.0,57.4664,57.6422,57.4664,57.6087,31234.0
2015-10-01 13:20:00,68.81,68.82,68.62,68.68,26267.0,57.6003,57.6087,57.4413,57.4915,26267.0
2015-10-01 13:25:00,68.69,68.74,68.61,68.65,37999.0,57.4999,57.5417,57.4329,57.4664,37999.0
2015-10-01 13:30:00,68.64,68.77,68.62,68.76,34532.0,57.458,57.5668,57.4413,57.5585,34532.0
2015-10-01 13:35:00,68.75,68.89,68.74,68.85,34899.0,57.5501,57.6673,57.5417,57.6338,34899.0
2015-10-01 13:40:00,68.85,68.85,68.75,68.77,23640.0,57.6338,57.6338,57.5501,57.5668,23640.0
2015-10-01 13:45:00,68.77,68.92,68.76,68.91,26199.0,57.5668,57.6924,57.5585,57.684,26199.0
2015-10-01 13:50:00,68.92,68.93,68.8,68.92,42077.0,57.6924,57.7008,57.592,57.6924,42077.0
2015-10-01 13:55:00,68.91,69.02,68.91,69.02,35335.0,57.684,57.7761,57.684,57.7761,35335.0
2015-10-01 14:00:00,69.02,69.03,68.92,68.94,35306.0,57.7761,57.7845,57.6924,57.7091,35306.0
2015-10-01 14:05:00,68.93,69.16,68.93,69.16,50494.0,57.7008,57.8933,57.7008,57.8933,50494.0
2015-10-01 14:10:00,69.16,69.32,69.14,69.23,47809.0,57.8933,58.0272,57.8766,57.9519,47809.0
2015-10-01 14:15:00,69.25,69.34,69.21,69.25,44070.0,57.9686,58.044,57.9352,57.9686,44070.0
2015-10-01 14:20:00,69.25,69.27,69.1,69.12,52348.0,57.9686,57.9854,57.8431,57.8598,52348.0
2015-10-01 14:25:00,69.12,69.14,69.04,69.11,36751.0,57.8598,57.8766,57.7929,57.8515,36751.0
2015-10-01 14:30:00,69.12,69.24,69.12,69.13,53051.0,57.8598,57.9603,57.8598,57.8682,53051.0
2015-10-01 14:35:00,69.14,69.19,69.08,69.16,58963.0,57.8766,57.9184,57.8263,57.8933,58963.0
2015-10-01 14:40:00,69.16,69.23,69.15,69.18,46793.0,57.8933,57.9519,57.8849,57.91,46793.0
2015-10-01 14:45:00,69.19,69.25,69.08,69.1,43084.0,57.9184,57.9686,57.8263,57.8431,43084.0
2015-10-01 14:50:00,69.1,69.34,69.09,69.34,62930.0,57.8431,58.044,57.8347,58.044,62930.0
2015-10-01 14:55:00,69.34,69.48,69.34,69.43,76024.0,58.044,58.1612,58.044,58.1193,76024.0
2015-10-01 15:00:00,69.42,69.44,69.36,69.36,67050.0,58.111,58.1277,58.0607,58.0607,67050.0
2015-10-01 15:05:00,69.36,69.39,69.25,69.29,57660.0,58.0607,58.0858,57.9686,58.0021,57660.0
2015-10-01 15:10:00,69.3,69.48,69.28,69.46,76389.0,58.0105,58.1612,57.9938,58.1444,76389.0
2015-10-01 15:15:00,69.46,69.55,69.37,69.46,84498.0,58.1444,58.2198,58.0691,58.1444,84498.0
2015-10-01 15:20:00,69.46,69.47,69.38,69.43,40440.0,58.1444,58.1528,58.0775,58.1193,40440.0
2015-10-01 15:25:00,69.44,69.48,69.35,69.38,42830.0,58.1277,58.1612,58.0524,58.0775,42830.0
2015-10-01 15:30:00,69.38,69.44,69.34,69.44,49359.0,58.0775,58.1277,58.044,58.1277,49359.0
2015-10-01 15:35:00,69.44,69.44,69.19,69.21,67112.0,58.1277,58.1277,57.9184,57.9352,67112.0
2015-10-01 15:40:00,69.21,69.3,69.2,69.3,59164.0,57.9352,58.0105,57.9268,58.0105,59164.0
2015-10-01 15:45:00,69.3,69.62,69.29,69.61,130810.0,58.0105,58.2784,58.0021,58.27,130810.0
2015-10-01 15:50:00,69.6,69.68,69.58,69.64,156245.0,58.2616,58.3286,58.2449,58.2951,156245.0
2015-10-01 15:55:00,69.65,69.85,69.63,69.78,430874.0,58.3035,58.4709,58.2867,58.4123,430874.0
2015-10-02 09:30:00,68.82,68.99,68.62,68.65,84863.0,57.6087,57.751,57.4413,57.4664,84863.0
2015-10-02 09:35:00,68.7,68.91,68.56,68.75,52714.0,57.5082,57.684,57.3911,57.5501,52714.0
2015-10-02 09:40:00,68.73,68.83,68.62,68.62,79038.0,57.5334,57.6171,57.4413,57.4413,79038.0
2015-10-02 09:45:00,68.6,68.63,68.39,68.42,42973.0,57.4245,57.4496,57.2487,57.2739,42973.0
2015-10-02 09:50:00,68.42,68.43,68.29,68.39,39843.0,57.2739,57.2822,57.165,57.2487,39843.0
2015-10-02 09:55:00,68.39,68.42,68.23,68.4,43070.0,57.2487,57.2739,57.1148,57.2571,43070.0
2015-10-02 10:00:00,68.39,68.45,68.25,68.27,54453.0,57.2487,57.299,57.1316,57.1483,54453.0
2015-10-02 10:05:00,68.27,68.41,68.16,68.4,49449.0,57.1483,57.2655,57.0562,57.2571,49449.0
2015-10-02 10:10:00,68.42,68.55,68.4,68.54,33748.0,57.2739,57.3827,57.2571,57.3743,33748.0
2015-10-02 10:15:00,68.56,68.79,68.56,68.63,59150.0,57.3911,57.5836,57.3911,57.4496,59150.0
2015-10-02 10:20:00,68.63,68.67,68.51,68.54,31685.0,57.4496,57.4831,57.3492,57.3743,31685.0
2015-10-02 10:25:00,68.53,68.54,68.42,68.43,23953.0,57.3659,57.3743,57.2739,57.2822,23953.0
2015-10-02 10:30:00,68.43,68.56,68.38,68.56,25957.0,57.2822,57.3911,57.2404,57.3911,25957.0
2015-10-02 10:35:00,68.57,68.64,68.51,68.63,22127.0,57.3994,57.458,57.3492,57.4496,22127.0
2015-10-02 10:40:00,68.62,68.78,68.61,68.74,49389.0,57.4413,57.5752,57.4329,57.5417,49389.0
2015-10-02 10:45:00,68.74,68.78,68.66,68.78,40488.0,57.5417,57.5752,57.4748,57.5752,40488.0
2015-10-02 10:50:00,68.77,68.8,68.64,68.66,30559.0,57.5668,57.592,57.458,57.4748,30559.0
2015-10-02 10:55:00,68.65,68.83,68.65,68.81,38434.0,57.4664,57.6171,57.4664,57.6003,38434.0
2015-10-02 11:00:00,68.81,68.86,68.74,68.78,51653.0,57.6003,57.6422,57.5417,57.5752,51653.0
2015-10-02 11:05:00,68.78,68.95,68.78,68.92,38547.0,57.5752,57.7175,57.5752,57.6924,38547.0
2015-10-02 11:10:00,68.92,68.95,68.83,68.86,56672.0,57.6924,57.7175,57.6171,57.6422,56672.0
2015-10-02 11:15:00,68.87,68.88,68.69,68.74,39429.0,57.6505,57.6589,57.4999,57.5417,39429.0
2015-10-02 11:20:00,68.74,68.78,68.68,68.69,30979.0,57.5417,57.5752,57.4915,57.4999,30979.0
2015-10-02 11:25:00,68.68,68.92,68.66,68.87,40371.0,57.4915,57.6924,57.4748,57.6505,40371.0
2015-10-02 11:30:00,68.88,68.95,68.85,68.94,31280.0,57.6589,57.7175,57.6338,57.7091,31280.0
2015-10-02 11:35:00,68.94,69.02,68.78,68.78,54713.0,57.7091,57.7761,57.5752,57.5752,54713.0
2015-10-02 11:40:00,68.79,68.82,68.77,68.79,16992.0,57.5836,57.6087,57.5668,57.5836,16992.0
2015-10-02 11:45:00,68.81,68.92,68.77,68.85,26185.0,57.6003,57.6924,57.5668,57.6338,26185.0
2015-10-02 11:50:00,68.84,68.91,68.78,68.91,26062.0,57.6254,57.684,57.5752,57.684,26062.0
2015-10-02 11:55:00,68.9,68.98,68.84,68.89,20397.0,57.6757,57.7426,57.6254,57.6673,20397.0
2015-10-02 12:00:00,68.9,68.92,68.85,68.88,20182.0,57.6757,57.6924,57.6338,57.6589,20182.0
2015-10-02 12:05:00,68.89,69.01,68.88,68.97,33272.0,57.6673,57.7677,57.6589,57.7343,33272.0
2015-10-02 12:10:00,68.97,69.03,68.95,69.02,48724.0,57.7343,57.7845,57.7175,57.7761,48724.0
2015-10-02 12:15:00,69.02,69.1,68.99,69.06,25696.0,57.7761,57.8431,57.751,57.8096,25696.0
2015-10-02 12:20:00,69.06,69.17,69.04,69.09,32733.0,57.8096,57.9017,57.7929,57.8347,32733.0
2015-10-02 12:25:00,69.09,69.19,69.09,69.19,24402.0,57.8347,57.9184,57.8347,57.9184,24402.0
2015-10-02 12:30:00,69.2,69.41,69.2,69.29,55644.0,57.9268,58.1026,57.9268,58.0021,55644.0
2015-10-02 12:35:00,69.29,69.32,69.19,69.2,30375.0,58.0021,58.0272,57.9184,57.9268,30375.0
2015-10-02 12:40:00,69.21,69.3,69.2,69.3,12520.0,57.9352,58.0105,57.9268,58.0105,12520.0
2015-10-02 12:45:00,69.29,69.41,69.28,69.4,18525.0,58.0021,58.1026,57.9938,58.0942,18525.0
2015-10-02 12:50:00,69.39,69.48,69.34,69.44,44058.0,58.0858,58.1612,58.044,58.1277,44058.0
2015-10-02 12:55:00,69.45,69.54,69.43,69.46,47143.0,58.1361,58.2114,58.1193,58.1444,47143.0
2015-10-02 13:00:00,69.49,69.6,69.47,69.49,25479.0,58.1695,58.2616,58.1528,58.1695,25479.0
2015-10-02 13:05:00,69.5,69.61,69.46,69.57,39456.0,58.1779,58.27,58.1444,58.2365,39456.0
2015-10-02 13:10:00,69.58,69.72,69.58,69.68,35232.0,58.2449,58.3621,58.2449,58.3286,35232.0
2015-10-02 13:15:00,69.67,69.71,69.55,69.59,26451.0,58.3202,58.3537,58.2198,58.2533,26451.0
2015-10-02 13:20:00,69.59,69.59,69.48,69.49,18672.0,58.2533,58.2533,58.1612,58.1695,18672.0
2015-10-02 13:25:00,69.49,69.58,69.45,69.55,15793.0,58.1695,58.2449,58.1361,58.2198,15793.0
2015-10-02 13:30:00,69.57,69.65,69.57,69.6,18381.0,58.2365,58.3035,58.2365,58.2616,18381.0
2015-10-02 13:35:00,69.61,69.62,69.44,69.44,23364.0,58.27,58.2784,58.1277,58.1277,23364.0
2015-10-02 13:40:00,69.45,69.52,69.37,69.49,21018.0,58.1361,58.1947,58.0691,58.1695,21018.0
2015-10-02 13:45:00,69.48,69.63,69.47,69.61,26182.0,58.1612,58.2867,58.1528,58.27,26182.0
2015-10-02 13:50:00,69.62,69.66,69.56,69.56,16338.0,58.2784,58.3119,58.2281,58.2281,16338.0
2015-10-02 13:55:00,69.55,69.58,69.44,69.47,18473.0,58.2198,58.2449,58.1277,58.1528,18473.0
2015-10-02 14:00:00,69.47,69.56,69.42,69.54,15837.0,58.1528,58.2281,58.111,58.2114,15837.0
2015-10-02 14:05:00,69.53,69.59,69.48,69.59,26125.0,58.203,58.2533,58.1612,58.2533,26125.0
2015-10-02 14:10:00,69.59,69.6,69.42,69.46,50189.0,58.2533,58.2616,58.111,58.1444,50189.0
2015-10-02 14:15:00,69.45,69.5,69.43,69.47,17600.0,58.1361,58.1779,58.1193,58.1528,17600.0
2015-10-02 14:20:00,69.47,69.59,69.4,69.59,40518.0,58.1528,58.2533,58.0942,58.2533,40518.0
2015-10-02 14:25:00,69.59,69.75,69.58,69.72,42805.0,58.2533,58.3872,58.2449,58.3621,42805.0
2015-10-02 14:30:00,69.72,69.81,69.68,69.68,49038.0,58.3621,58.4374,58.3286,58.3286,49038.0
2015-10-02 14:35:00,69.69,69.77,69.65,69.77,34779.0,58.337,58.4039,58.3035,58.4039,34779.0
2015-10-02 14:40:00,69.76,69.79,69.59,69.68,131867.0,58.3956,58.4207,58.2533,58.3286,131867.0
2015-10-02 14:45:00,69.69,69.71,69.62,69.63,24369.0,58.337,58.3537,58.2784,58.2867,24369.0
2015-10-02 14:50:00,69.62,69.65,69.53,69.64,37712.0,58.2784,58.3035,58.203,58.2951,37712.0
2015-10-02 14:55:00,69.66,69.68,69.49,69.49,32411.0,58.3119,58.3286,58.1695,58.1695,32411.0
2015-10-02 15:00:00,69.48,69.57,69.44,69.57,26608.0,58.1612,58.2365,58.1277,58.2365,26608.0
2015-10-02 15:05:00,69.57,69.76,69.52,69.76,38115.0,58.2365,58.3956,58.1947,58.3956,38115.0
2015-10-02 15:10:00,69.74,69.78,69.68,69.76,34386.0,58.3788,58.4123,58.3286,58.3956,34386.0
2015-10-02 15:15:00,69.77,69.96,69.77,69.94,44850.0,58.4039,58.563,58.4039,58.5462,44850.0
2015-10-02 15:20:00,69.93,70.02,69.92,69.98,80239.0,58.5379,58.6132,58.5295,58.5797,80239.0
2015-10-02 15:25:00,69.99,70.09,69.98,70.08,65482.0,58.5881,58.6718,58.5797,58.6634,65482.0
2015-10-02 15:30:00,70.1,70.14,70.05,70.1,86711.0,58.6802,58.7137,58.6383,58.6802,86711.0
2015-10-02 15:35:00,70.1,70.17,70.03,70.05,78047.0,58.6802,58.7388,58.6216,58.6383,78047.0
2015-10-02 15:40:00,70.06,70.14,70.04,70.12,46749.0,58.6467,58.7137,58.6299,58.6969,46749.0
2015-10-02 15:45:00,70.13,70.24,70.12,70.23,82561.0,58.7053,58.7974,58.6969,58.789,82561.0
2015-10-02 15:50:00,70.23,70.26,70.16,70.19,104459.0,58.789,58.8141,58.7304,58.7555,104459.0
2015-10-02 15:55:00,70.2,70.26,70.1,70.24,323215.0,58.7639,58.8141,58.6802,58.7974,323215.0
2015-10-05 09:30:00,70.85,71.03,70.66,70.85,91622.0,59.308,59.4587,59.1489,59.308,91622.0
2015-10-05 09:35:00,70.88,71.13,70.88,71.02,50295.0,59.3331,59.5424,59.3331,59.4503,50295.0
2015-10-05 09:40:00,71.02,71.06,70.89,70.94,40693.0,59.4503,59.4838,59.3415,59.3833,40693.0
2015-10-05 09:45:00,70.92,70.97,70.87,70.95,53869.0,59.3666,59.4084,59.3247,59.3917,53869.0
2015-10-05 09:50:00,70.98,71.11,70.97,71.11,46370.0,59.4168,59.5256,59.4084,59.5256,46370.0
2015-10-05 09:55:00,71.11,71.17,71.07,71.11,32488.0,59.5256,59.5759,59.4922,59.5256,32488.0
2015-10-05 10:00:00,71.11,71.14,70.65,70.71,63260.0,59.5256,59.5507,59.1406,59.1908,63260.0
2015-10-05 10:05:00,70.71,70.94,70.71,70.83,41952.0,59.1908,59.3833,59.1908,59.2913,41952.0
2015-10-05 10:10:00,70.84,70.95,70.79,70.84,65170.0,59.2996,59.3917,59.2578,59.2996,65170.0
2015-10-05 10:15:00,70.85,70.96,70.78,70.82,34044.0,59.308,59.4001,59.2494,59.2829,34044.0
2015-10-05 10:20:00,70.81,70.93,70.77,70.93,38257.0,59.2745,59.375,59.241,59.375,38257.0
2015-10-05 10:25:00,70.92,70.95,70.77,70.9,43886.0,59.3666,59.3917,59.241,59.3498,43886.0
2015-10-05 10:30:00,70.9,70.93,70.84,70.84,29423.0,59.3498,59.375,59.2996,59.2996,29423.0
2015-10-05 10:35:00,70.83,70.94,70.82,70.88,53610.0,59.2913,59.3833,59.2829,59.3331,53610.0
2015-10-05 10:40:00,70.89,70.9,70.77,70.77,46311.0,59.3415,59.3498,59.241,59.241,46311.0
2015-10-05 10:45:00,70.77,70.89,70.74,70.88,38821.0,59.241,59.3415,59.2159,59.3331,38821.0
2015-10-05 10:50:00,70.87,70.99,70.82,70.97,72677.0,59.3247,59.4252,59.2829,59.4084,72677.0
2015-10-05 10:55:00,70.97,71.01,70.88,70.91,36234.0,59.4084,59.4419,59.3331,59.3582,36234.0
2015-10-05 11:00:00,70.93,71.02,70.91,70.98,46330.0,59.375,59.4503,59.3582,59.4168,46330.0
2015-10-05 11:05:00,70.98,71.14,70.96,71.13,47801.0,59.4168,59.5507,59.4001,59.5424,47801.0
2015-10-05 11:10:00,71.12,71.26,71.11,71.2,54242.0,59.534,59.6512,59.5256,59.601,54242.0
2015-10-05 11:15:00,71.2,71.24,71.15,71.16,30377.0,59.601,59.6345,59.5591,59.5675,30377.0
2015-10-05 11:20:00,71.15,71.26,71.13,71.23,74258.0,59.5591,59.6512,59.5424,59.6261,74258.0
2015-10-05 11:25:00,71.21,71.25,71.03,71.08,31850.0,59.6093,59.6428,59.4587,59.5005,31850.0
2015-10-05 11:30:00,71.06,71.12,71.01,71.03,27052.0,59.4838,59.534,59.4419,59.4587,27052.0
2015-10-05 11:35:00,71.03,71.06,70.97,70.98,43134.0,59.4587,59.4838,59.4084,59.4168,43134.0
2015-10-05 11:40:00,70.97,71.02,70.93,70.98,23956.0,59.4084,59.4503,59.375,59.4168,23956.0
2015-10-05 11:45:00,70.98,71.03,70.94,71.01,30219.0,59.4168,59.4587,59.3833,59.4419,30219.0
2015-10-05 11:50:00,71.01,71.12,71.01,71.06,22568.0,59.4419,59.534,59.4419,59.4838,22568.0
2015-10-05 11:55:00,71.07,71.21,71.05,71.17,25989.0,59.4922,59.6093,59.4754,59.5759,25989.0
2015-10-05 12:00:00,71.18,71.22,71.15,71.21,12569.0,59.5842,59.6177,59.5591,59.6093,12569.0
2015-10-05 12:05:00,71.22,71.3,71.21,71.27,14738.0,59.6177,59.6847,59.6093,59.6596,14738.0
2015-10-05 12:10:00,71.28,71.31,71.23,71.31,16724.0,59.6679,59.6931,59.6261,59.6931,16724.0
2015-10-05 12:15:00,71.31,71.36,71.27,71.32,15322.0,59.6931,59.7349,59.6596,59.7014,15322.0
2015-10-05 12:20:00,71.33,71.33,71.21,71.24,21335.0,59.7098,59.7098,59.6093,59.6345,21335.0
2015-10-05 12:25:00,71.25,71.31,71.24,71.27,21642.0,59.6428,59.6931,59.6345,59.6596,21642.0
2015-10-05 12:30:00,71.28,71.3,71.2,71.2,19686.0,59.6679,59.6847,59.601,59.601,19686.0
2015-10-05 12:35:00,71.2,71.21,71.13,71.17,22388.0,59.601,59.6093,59.5424,59.5759,22388.0
2015-10-05 12:40:00,71.15,71.19,71.12,71.16,27117.0,59.5591,59.5926,59.534,59.5675,27117.0
2015-10-05 12:45:00,71.16,71.2,71.12,71.14,21124.0,59.5675,59.601,59.534,59.5507,21124.0
2015-10-05 12:50:00,71.14,71.18,71.08,71.14,28644.0,59.5507,59.5842,59.5005,59.5507,28644.0
2015-10-05 12:55:00,71.14,71.27,71.11,71.23,28228.0,59.5507,59.6596,59.5256,59.6261,28228.0
2015-10-05 13:00:00,71.24,71.28,71.18,71.27,69084.0,59.6345,59.6679,59.5842,59.6596,69084.0
2015-10-05 13:05:00,71.28,71.32,71.27,71.3,20365.0,59.6679,59.7014,59.6596,59.6847,20365.0
2015-10-05 13:10:00,71.29,71.39,71.28,71.35,30593.0,59.6763,59.76,59.6679,59.7265,30593.0
2015-10-05 13:15:00,71.37,71.45,71.36,71.45,37970.0,59.7433,59.8102,59.7349,59.8102,37970.0
2015-10-05 13:20:00,71.46,71.47,71.4,71.45,18317.0,59.8186,59.827,59.7684,59.8102,18317.0
2015-10-05 13:25:00,71.45,71.49,71.42,71.42,29086.0,59.8102,59.8437,59.7851,59.7851,29086.0
2015-10-05 13:30:00,71.42,71.46,71.35,71.39,28768.0,59.7851,59.8186,59.7265,59.76,28768.0
2015-10-05 13:35:00,71.4,71.49,71.39,71.48,19439.0,59.7684,59.8437,59.76,59.8354,19439.0
2015-10-05 13:40:00,71.47,71.47,71.38,71.4,24875.0,59.827,59.827,59.7517,59.7684,24875.0
2015-10-05 13:45:00,71.39,71.57,71.39,71.54,36295.0,59.76,59.9107,59.76,59.8856,36295.0
2015-10-05 13:50:00,71.55,71.6,71.54,71.59,63543.0,59.894,59.9358,59.8856,59.9274,63543.0
2015-10-05 13:55:00,71.59,71.66,71.58,71.65,35473.0,59.9274,59.986,59.9191,59.9777,35473.0
2015-10-05 14:00:00,71.66,71.69,71.56,71.56,38809.0,59.986,60.0111,59.9023,59.9023,38809.0
2015-10-05 14:05:00,71.56,71.69,71.55,71.66,41554.0,59.9023,60.0111,59.894,59.986,41554.0
2015-10-05 14:10:00,71.67,71.7,71.61,71.66,21460.0,59.9944,60.0195,59.9442,59.986,21460.0
2015-10-05 14:15:00,71.65,71.73,71.64,71.72,25388.0,59.9777,60.0446,59.9693,60.0363,25388.0
2015-10-05 14:20:00,71.71,71.81,71.7,71.79,34091.0,60.0279,60.1116,60.0195,60.0949,34091.0
2015-10-05 14:25:00,71.8,71.85,71.78,71.78,48230.0,60.1032,60.1451,60.0865,60.0865,48230.0
2015-10-05 14:30:00,71.78,71.85,71.77,71.8,29035.0,60.0865,60.1451,60.0781,60.1032,29035.0
2015-10-05 14:35:00,71.79,71.83,71.78,71.79,20891.0,60.0949,60.1283,60.0865,60.0949,20891.0
2015-10-05 14:40:00,71.79,71.81,71.69,71.7,21862.0,60.0949,60.1116,60.0111,60.0195,21862.0
2015-10-05 14:45:00,71.7,71.71,71.55,71.55,92563.0,60.0195,60.0279,59.894,59.894,92563.0
2015-10-05 14:50:00,71.55,71.6,71.52,71.52,24181.0,59.894,59.9358,59.8688,59.8688,24181.0
2015-10-05 14:55:00,71.52,71.58,71.5,71.54,36762.0,59.8688,59.9191,59.8521,59.8856,36762.0
2015-10-05 15:00:00,71.55,71.64,71.52,71.63,97690.0,59.894,59.9693,59.8688,59.9609,97690.0
2015-10-05 15:05:00,71.63,71.65,71.57,71.64,31925.0,59.9609,59.9777,59.9107,59.9693,31925.0
2015-10-05 15:10:00,71.64,71.64,71.52,71.58,30291.0,59.9693,59.9693,59.8688,59.9191,30291.0
2015-10-05 15:15:00,71.58,71.6,71.51,71.58,42401.0,59.9191,59.9358,59.8605,59.9191,42401.0
2015-10-05 15:20:00,71.58,71.7,71.56,71.63,61671.0,59.9191,60.0195,59.9023,59.9609,61671.0
2015-10-05 15:25:00,71.62,71.67,71.57,71.67,51962.0,59.9526,59.9944,59.9107,59.9944,51962.0
2015-10-05 15:30:00,71.67,71.75,71.63,71.68,66258.0,59.9944,60.0614,59.9609,60.0028,66258.0
2015-10-05 15:35:00,71.67,71.7,71.61,71.66,51214.0,59.9944,60.0195,59.9442,59.986,51214.0
2015-10-05 15:40:00,71.65,71.67,71.6,71.61,46483.0,59.9777,59.9944,59.9358,59.9442,46483.0
2015-10-05 15:45:00,71.61,71.66,71.56,71.62,93365.0,59.9442,59.986,59.9023,59.9526,93365.0
2015-10-05 15:50:00,71.63,71.68,71.61,71.67,157966.0,59.9609,60.0028,59.9442,59.9944,157966.0
2015-10-05 15:55:00,71.67,71.83,71.66,71.76,399266.0,59.9944,60.1283,59.986,60.0697,399266.0
2015-10-06 09:30:00,71.49,71.7,71.46,71.52,63149.0,59.8437,60.0195,59.8186,59.8688,63149.0
2015-10-06 09:35:00,71.53,71.58,71.23,71.53,24839.0,59.8772,59.9191,59.6261,59.8772,24839.0
2015-10-06 09:40:00,71.56,71.56,71.34,71.46,39686.0,59.9023,59.9023,59.7182,59.8186,39686.0
2015-10-06 09:45:00,71.44,71.53,71.39,71.46,47522.0,59.8019,59.8772,59.76,59.8186,47522.0
2015-10-06 09:50:00,71.48,71.56,71.4,71.56,57699.0,59.8354,59.9023,59.7684,59.9023,57699.0
2015-10-06 09:55:00,71.57,71.69,71.55,71.58,90259.0,59.9107,60.0111,59.894,59.9191,90259.0
2015-10-06 10:00:00,71.59,71.76,71.57,71.7,140570.0,59.9274,60.0697,59.9107,60.0195,140570.0
2015-10-06 10:05:00,71.71,71.79,71.64,71.68,43827.0,60.0279,60.0949,59.9693,60.0028,43827.0
2015-10-06 10:10:00,71.68,71.7,71.53,71.53,47757.0,60.0028,60.0195,59.8772,59.8772,47757.0
2015-10-06 10:15:00,71.54,71.57,71.5,71.51,41164.0,59.8856,59.9107,59.8521,59.8605,41164.0
2015-10-06 10:20:00,71.51,71.54,71.44,71.5,31699.0,59.8605,59.8856,59.8019,59.8521,31699.0
2015-10-06 10:25:00,71.48,71.55,71.38,71.39,34404.0,59.8354,59.894,59.7517,59.76,34404.0
2015-10-06 10:30:00,71.42,71.44,71.29,71.3,26968.0,59.7851,59.8019,59.6763,59.6847,26968.0
2015-10-06 10:35:00,71.32,71.35,71.22,71.27,22755.0,59.7014,59.7265,59.6177,59.6596,22755.0
2015-10-06 10:40:00,71.28,71.35,71.25,71.33,31718.0,59.6679,59.7265,59.6428,59.7098,31718.0
2015-10-06 10:45:00,71.33,71.4,71.29,71.3,35264.0,59.7098,59.7684,59.6763,59.6847,35264.0
2015-10-06 10:50:00,71.3,71.41,71.24,71.27,34063.0,59.6847,59.7768,59.6345,59.6596,34063.0
2015-10-06 10:55:00,71.27,71.32,71.23,71.32,32480.0,59.6596,59.7014,59.6261,59.7014,32480.0
2015-10-06 11:00:00,71.31,71.32,71.22,71.28,28000.0,59.6931,59.7014,59.6177,59.6679,28000.0
2015-10-06 11:05:00,71.28,71.43,71.24,71.41,102600.0,59.6679,59.7935,59.6345,59.7768,102600.0
2015-10-06 11:10:00,71.41,71.41,71.33,71.33,31342.0,59.7768,59.7768,59.7098,59.7098,31342.0
2015-10-06 11:15:00,71.35,71.47,71.31,71.45,23609.0,59.7265,59.827,59.6931,59.8102,23609.0
2015-10-06 11:20:00,71.45,71.48,71.44,71.47,25012.0,59.8102,59.8354,59.8019,59.827,25012.0
2015-10-06 11:25:00,71.47,71.48,71.35,71.38,34857.0,59.827,59.8354,59.7265,59.7517,34857.0
2015-10-06 11:30:00,71.37,71.38,71.17,71.24,46169.0,59.7433,59.7517,59.5759,59.6345,46169.0
2015-10-06 11:35:00,71.26,71.28,71.16,71.22,43756.0,59.6512,59.6679,59.5675,59.6177,43756.0
2015-10-06 11:40:00,71.21,71.28,71.19,71.22,40957.0,59.6093,59.6679,59.5926,59.6177,40957.0
2015-10-06 11:45:00,71.22,71.26,71.11,71.16,39165.0,59.6177,59.6512,59.5256,59.5675,39165.0
2015-10-06 11:50:00,71.16,71.2,71.01,71.1,55960.0,59.5675,59.601,59.4419,59.5173,55960.0
2015-10-06 11:55:00,71.11,71.14,70.96,71.01,54887.0,59.5256,59.5507,59.4001,59.4419,54887.0
2015-10-06 12:00:00,71.01,71.1,70.98,71.02,47586.0,59.4419,59.5173,59.4168,59.4503,47586.0
2015-10-06 12:05:00,71.02,71.08,70.99,71.07,24785.0,59.4503,59.5005,59.4252,59.4922,24785.0
2015-10-06 12:10:00,71.07,71.15,71.03,71.13,22607.0,59.4922,59.5591,59.4587,59.5424,22607.0
2015-10-06 12:15:00,71.13,71.15,71.04,71.07,17423.0,59.5424,59.5591,59.467,59.4922,17423.0
2015-10-06 12:20:00,71.08,71.16,71.08,71.1,31344.0,59.5005,59.5675,59.5005,59.5173,31344.0
2015-10-06 12:25:00,71.1,71.11,70.96,70.98,44838.0,59.5173,59.5256,59.4001,59.4168,44838.0
2015-10-06 12:30:00,70.98,70.99,70.81,70.84,35651.0,59.4168,59.4252,59.2745,59.2996,35651.0
2015-10-06 12:35:00,70.83,70.87,70.78,70.79,29514.0,59.2913,59.3247,59.2494,59.2578,29514.0
2015-10-06 12:40:00,70.8,70.86,70.75,70.86,47887.0,59.2661,59.3164,59.2243,59.3164,47887.0
2015-10-06 12:45:00,70.85,70.94,70.83,70.9,35652.0,59.308,59.3833,59.2913,59.3498,35652.0
2015-10-06 12:50:00,70.9,70.94,70.88,70.89,44486.0,59.3498,59.3833,59.3331,59.3415,44486.0
2015-10-06 12:55:00,70.9,70.98,70.9,70.95,25236.0,59.3498,59.4168,59.3498,59.3917,25236.0
2015-10-06 13:00:00,70.95,70.96,70.87,70.87,23190.0,59.3917,59.4001,59.3247,59.3247,23190.0
2015-10-06 13:05:00,70.87,70.88,70.82,70.83,30726.0,59.3247,59.3331,59.2829,59.2913,30726.0
2015-10-06 13:10:00,70.84,70.97,70.81,70.94,33989.0,59.2996,59.4084,59.2745,59.3833,33989.0
2015-10-06 13:15:00,70.94,71.03,70.88,71.01,71083.0,59.3833,59.4587,59.3331,59.4419,71083.0
2015-10-06 13:20:00,71.01,71.13,71.01,71.13,18133.0,59.4419,59.5424,59.4419,59.5424,18133.0
2015-10-06 13:25:00,71.12,71.18,71.11,71.11,16245.0,59.534,59.5842,59.5256,59.5256,16245.0
2015-10-06 13:30:00,71.1,71.11,71.06,71.08,27284.0,59.5173,59.5256,59.4838,59.5005,27284.0
2015-10-06 13:35:00,71.09,71.13,71.05,71.09,18748.0,59.5089,59.5424,59.4754,59.5089,18748.0
2015-10-06 13:40:00,71.09,71.09,70.99,71.05,16746.0,59.5089,59.5089,59.4252,59.4754,16746.0
2015-10-06 13:45:00,71.05,71.06,70.96,71.05,16261.0,59.4754,59.4838,59.4001,59.4754,16261.0
2015-10-06 13:50:00,71.05,71.08,70.91,71.08,27265.0,59.4754,59.5005,59.3582,59.5005,27265.0
2015-10-06 13:55:00,71.08,71.1,71.03,71.08,19454.0,59.5005,59.5173,59.4587,59.5005,19454.0
2015-10-06 14:00:00,71.07,71.11,71.01,71.07,18108.0,59.4922,59.5256,59.4419,59.4922,18108.0
2015-10-06 14:05:00,71.06,71.09,70.98,70.99,19080.0,59.4838,59.5089,59.4168,59.4252,19080.0
2015-10-06 14:10:00,70.99,71.21,70.99,71.21,56338.0,59.4252,59.6093,59.4252,59.6093,56338.0
2015-10-06 14:15:00,71.2,71.31,71.18,71.31,30170.0,59.601,59.6931,59.5842,59.6931,30170.0
2015-10-06 14:20:00,71.3,71.35,71.24,71.3,26947.0,59.6847,59.7265,59.6345,59.6847,26947.0
2015-10-06 14:25:00,71.29,71.33,71.18,71.31,27360.0,59.6763,59.7098,59.5842,59.6931,27360.0
2015-10-06 14:30:00,71.3,71.36,71.24,71.34,21608.0,59.6847,59.7349,59.6345,59.7182,21608.0
2015-10-06 14:35:00,71.33,71.4,71.33,71.4,29155.0,59.7098,59.7684,59.7098,59.7684,29155.0
2015-10-06 14:40:00,71.39,71.42,71.28,71.3,28080.0,59.76,59.7851,59.6679,59.6847,28080.0
2015-10-06 14:45:00,71.3,71.33,71.21,71.32,68321.0,59.6847,59.7098,59.6093,59.7014,68321.0
2015-10-06 14:50:00,71.32,71.35,71.16,71.23,42396.0,59.7014,59.7265,59.5675,59.6261,42396.0
2015-10-06 14:55:00,71.23,71.24,71.06,71.1,33880.0,59.6261,59.6345,59.4838,59.5173,33880.0
2015-10-06 15:00:00,71.09,71.14,71.02,71.12,38571.0,59.5089,59.5507,59.4503,59.534,38571.0
2015-10-06 15:05:00,71.12,71.16,71.05,71.13,28723.0,59.534,59.5675,59.4754,59.5424,28723.0
2015-10-06 15:10:00,71.12,71.14,70.98,71.06,73159.0,59.534,59.5507,59.4168,59.4838,73159.0
2015-10-06 15:15:00,71.06,71.16,71.01,71.15,38133.0,59.4838,59.5675,59.4419,59.5591,38133.0
2015-10-06 15:20:00,71.15,71.2,71.04,71.18,39498.0,59.5591,59.601,59.467,59.5842,39498.0
2015-10-06 15:25:00,71.18,71.22,71.09,71.19,40891.0,59.5842,59.6177,59.5089,59.5926,40891.0
2015-10-06 15:30:00,71.2,71.29,71.13,71.16,70211.0,59.601,59.6763,59.5424,59.5675,70211.0
2015-10-06 15:35:00,71.17,71.18,71.05,71.07,74730.0,59.5759,59.5842,59.4754,59.4922,74730.0
2015-10-06 15:40:00,71.08,71.1,71.0,71.03,59979.0,59.5005,59.5173,59.4336,59.4587,59979.0
2015-10-06 15:45:00,71.03,71.09,70.98,71.08,103055.0,59.4587,59.5089,59.4168,59.5005,103055.0
2015-10-06 15:50:00,71.08,71.1,71.06,71.07,73479.0,59.5005,59.5173,59.4838,59.4922,73479.0
2015-10-06 15:55:00,71.06,71.22,71.04,71.18,429470.0,59.4838,59.6177,59.467,59.5842,429470.0
2015-10-07 09:30:00,71.61,71.68,71.32,71.39,65739.0,59.9442,60.0028,59.7014,59.76,65739.0
2015-10-07 09:35:00,71.35,71.59,71.25,71.59,87073.0,59.7265,59.9274,59.6428,59.9274,87073.0
2015-10-07 09:40:00,71.6,71.69,71.48,71.64,59439.0,59.9358,60.0111,59.8354,59.9693,59439.0
2015-10-07 09:45:00,71.62,71.78,71.62,71.72,33734.0,59.9526,60.0865,59.9526,60.0363,33734.0
2015-10-07 09:50:00,71.72,71.9,71.67,71.83,34996.0,60.0363,60.1869,59.9944,60.1283,34996.0
2015-10-07 09:55:00,71.83,71.9,71.75,71.75,28367.0,60.1283,60.1869,60.0614,60.0614,28367.0
2015-10-07 10:00:00,71.76,71.9,71.76,71.87,53771.0,60.0697,60.1869,60.0697,60.1618,53771.0
2015-10-07 10:05:00,71.87,71.89,71.82,71.84,36575.0,60.1618,60.1786,60.12,60.1367,36575.0
2015-10-07 10:10:00,71.84,71.93,71.82,71.91,44435.0,60.1367,60.2121,60.12,60.1953,44435.0
2015-10-07 10:15:00,71.92,71.93,71.86,71.87,29595.0,60.2037,60.2121,60.1535,60.1618,29595.0
2015-10-07 10:20:00,71.87,71.92,71.82,71.88,49524.0,60.1618,60.2037,60.12,60.1702,49524.0
2015-10-07 10:25:00,71.89,71.91,71.79,71.81,62102.0,60.1786,60.1953,60.0949,60.1116,62102.0
2015-10-07 10:30:00,71.81,71.92,71.75,71.89,43364.0,60.1116,60.2037,60.0614,60.1786,43364.0
2015-10-07 10:35:00,71.89,71.93,71.86,71.86,24793.0,60.1786,60.2121,60.1535,60.1535,24793.0
2015-10-07 10:40:00,71.85,71.85,71.73,71.77,36107.0,60.1451,60.1451,60.0446,60.0781,36107.0
2015-10-07 10:45:00,71.78,71.81,71.73,71.78,26103.0,60.0865,60.1116,60.0446,60.0865,26103.0
2015-10-07 10:50:00,71.77,71.84,71.67,71.82,54149.0,60.0781,60.1367,59.9944,60.12,54149.0
2015-10-07 10:55:00,71.81,71.89,71.79,71.81,32144.0,60.1116,60.1786,60.0949,60.1116,32144.0
2015-10-07 11:00:00,71.8,71.92,71.78,71.89,32835.0,60.1032,60.2037,60.0865,60.1786,32835.0
2015-10-07 11:05:00,71.89,71.9,71.76,71.76,49513.0,60.1786,60.1869,60.0697,60.0697,49513.0
2015-10-07 11:10:00,71.76,71.77,71.72,71.73,63642.0,60.0697,60.0781,60.0363,60.0446,63642.0
2015-10-07 11:15:00,71.73,71.75,71.63,71.71,74021.0,60.0446,60.0614,59.9609,60.0279,74021.0
2015-10-07 11:20:00,71.71,71.71,71.59,71.59,18971.0,60.0279,60.0279,59.9274,59.9274,18971.0
2015-10-07 11:25:00,71.59,71.59,71.44,71.45,34099.0,59.9274,59.9274,59.8019,59.8102,34099.0
2015-10-07 11:30:00,71.45,71.57,71.39,71.56,21831.0,59.8102,59.9107,59.76,59.9023,21831.0
2015-10-07 11:35:00,71.56,71.67,71.54,71.66,17245.0,59.9023,59.9944,59.8856,59.986,17245.0
2015-10-07 11:40:00,71.66,71.66,71.49,71.49,13459.0,59.986,59.986,59.8437,59.8437,13459.0
2015-10-07 11:45:00,71.48,71.57,71.44,71.45,29072.0,59.8354,59.9107,59.8019,59.8102,29072.0
2015-10-07 11:50:00,71.44,71.6,71.44,71.59,18382.0,59.8019,59.9358,59.8019,59.9274,18382.0
2015-10-07 11:55:00,71.6,71.63,71.49,71.54,39617.0,59.9358,59.9609,59.8437,59.8856,39617.0
2015-10-07 12:00:00,71.52,71.56,71.37,71.37,32499.0,59.8688,59.9023,59.7433,59.7433,32499.0
2015-10-07 12:05:00,71.38,71.44,71.33,71.35,25694.0,59.7517,59.8019,59.7098,59.7265,25694.0
2015-10-07 12:10:00,71.34,71.35,71.24,71.25,40466.0,59.7182,59.7265,59.6345,59.6428,40466.0
2015-10-07 12:15:00,71.26,71.45,71.25,71.44,25010.0,59.6512,59.8102,59.6428,59.8019,25010.0
2015-10-07 12:20:00,71.43,71.45,71.24,71.25,23174.0,59.7935,59.8102,59.6345,59.6428,23174.0
2015-10-07 12:25:00,71.23,71.23,71.12,71.14,21339.0,59.6261,59.6261,59.534,59.5507,21339.0
2015-10-07 12:30:00,71.14,71.24,71.12,71.22,22608.0,59.5507,59.6345,59.534,59.6177,22608.0
2015-10-07 12:35:00,71.21,71.26,71.18,71.23,15292.0,59.6093,59.6512,59.5842,59.6261,15292.0
2015-10-07 12:40:00,71.23,71.33,71.09,71.33,29187.0,59.6261,59.7098,59.5089,59.7098,29187.0
2015-10-07 12:45:00,71.31,71.32,71.27,71.3,10303.0,59.6931,59.7014,59.6596,59.6847,10303.0
2015-10-07 12:50:00,71.31,71.34,71.23,71.26,29380.0,59.6931,59.7182,59.6261,59.6512,29380.0
2015-10-07 12:55:00,71.25,71.31,71.22,71.24,24718.0,59.6428,59.6931,59.6177,59.6345,24718.0
2015-10-07 13:00:00,71.25,71.3,71.21,71.25,16670.0,59.6428,59.6847,59.6093,59.6428,16670.0
2015-10-07 13:05:00,71.25,71.33,71.25,71.29,17624.0,59.6428,59.7098,59.6428,59.6763,17624.0
2015-10-07 13:10:00,71.28,71.44,71.28,71.42,22709.0,59.6679,59.8019,59.6679,59.7851,22709.0
2015-10-07 13:15:00,71.44,71.47,71.36,71.36,12543.0,59.8019,59.827,59.7349,59.7349,12543.0
2015-10-07 13:20:00,71.35,71.39,71.34,71.37,17381.0,59.7265,59.76,59.7182,59.7433,17381.0
2015-10-07 13:25:00,71.37,71.4,71.3,71.36,19644.0,59.7433,59.7684,59.6847,59.7349,19644.0
2015-10-07 13:30:00,71.37,71.53,71.35,71.48,37761.0,59.7433,59.8772,59.7265,59.8354,37761.0
2015-10-07 13:35:00,71.49,71.51,71.45,71.45,13756.0,59.8437,59.8605,59.8102,59.8102,13756.0
2015-10-07 13:40:00,71.46,71.54,71.42,71.53,18333.0,59.8186,59.8856,59.7851,59.8772,18333.0
2015-10-07 13:45:00,71.54,71.59,71.5,71.57,31122.0,59.8856,59.9274,59.8521,59.9107,31122.0
2015-10-07 13:50:00,71.56,71.58,71.5,71.54,20704.0,59.9023,59.9191,59.8521,59.8856,20704.0
2015-10-07 13:55:00,71.55,71.62,71.52,71.52,26346.0,59.894,59.9526,59.8688,59.8688,26346.0
2015-10-07 14:00:00,71.53,71.67,71.49,71.66,27277.0,59.8772,59.9944,59.8437,59.986,27277.0
2015-10-07 14:05:00,71.66,71.74,71.65,71.66,29717.0,59.986,60.053,59.9777,59.986,29717.0
2015-10-07 14:10:00,71.66,71.66,71.56,71.56,22066.0,59.986,59.986,59.9023,59.9023,22066.0
2015-10-07 14:15:00,71.57,71.58,71.44,71.45,29414.0,59.9107,59.9191,59.8019,59.8102,29414.0
2015-10-07 14:20:00,71.44,71.46,71.39,71.46,22560.0,59.8019,59.8186,59.76,59.8186,22560.0
2015-10-07 14:25:00,71.45,71.5,71.41,71.48,16347.0,59.8102,59.8521,59.7768,59.8354,16347.0
2015-10-07 14:30:00,71.48,71.55,71.42,71.43,24100.0,59.8354,59.894,59.7851,59.7935,24100.0
2015-10-07 14:35:00,71.43,71.53,71.43,71.49,61549.0,59.7935,59.8772,59.7935,59.8437,61549.0
2015-10-07 14:40:00,71.48,71.52,71.42,71.48,33731.0,59.8354,59.8688,59.7851,59.8354,33731.0
2015-10-07 14:45:00,71.48,71.5,71.38,71.41,29091.0,59.8354,59.8521,59.7517,59.7768,29091.0
2015-10-07 14:50:00,71.41,71.47,71.37,71.44,37290.0,59.7768,59.827,59.7433,59.8019,37290.0
2015-10-07 14:55:00,71.43,71.47,71.36,71.38,35430.0,59.7935,59.827,59.7349,59.7517,35430.0
2015-10-07 15:00:00,71.37,71.49,71.35,71.43,23378.0,59.7433,59.8437,59.7265,59.7935,23378.0
2015-10-07 15:05:00,71.42,71.49,71.4,71.44,21490.0,59.7851,59.8437,59.7684,59.8019,21490.0
2015-10-07 15:10:00,71.44,71.58,71.43,71.45,52639.0,59.8019,59.9191,59.7935,59.8102,52639.0
2015-10-07 15:15:00,71.45,71.64,71.42,71.59,35120.0,59.8102,59.9693,59.7851,59.9274,35120.0
2015-10-07 15:20:00,71.59,71.59,71.48,71.52,36497.0,59.9274,59.9274,59.8354,59.8688,36497.0
2015-10-07 15:25:00,71.52,71.53,71.43,71.46,33965.0,59.8688,59.8772,59.7935,59.8186,33965.0
2015-10-07 15:30:00,71.47,71.52,71.47,71.49,45714.0,59.827,59.8688,59.827,59.8437,45714.0
2015-10-07 15:35:00,71.49,71.57,71.49,71.57,49954.0,59.8437,59.9107,59.8437,59.9107,49954.0
2015-10-07 15:40:00,71.56,71.63,71.54,71.6,57151.0,59.9023,59.9609,59.8856,59.9358,57151.0
2015-10-07 15:45:00,71.59,71.6,71.45,71.52,93845.0,59.9274,59.9358,59.8102,59.8688,93845.0
2015-10-07 15:50:00,71.52,71.6,71.5,71.59,129904.0,59.8688,59.9358,59.8521,59.9274,129904.0
2015-10-07 15:55:00,71.59,71.8,71.58,71.78,412317.0,59.9274,60.1032,59.9191,60.0865,412317.0
2015-10-08 09:30:00,70.86,71.84,70.75,71.84,53721.0,59.3164,60.1367,59.2243,60.1367,53721.0
2015-10-08 09:35:00,71.84,71.85,71.36,71.57,38826.0,60.1367,60.1451,59.7349,59.9107,38826.0
2015-10-08 09:40:00,71.55,71.81,71.46,71.74,29044.0,59.894,60.1116,59.8186,60.053,29044.0
2015-10-08 09:45:00,71.73,71.8,71.7,71.75,27909.0,60.0446,60.1032,60.0195,60.0614,27909.0
2015-10-08 09:50:00,71.77,71.85,71.72,71.85,41764.0,60.0781,60.1451,60.0363,60.1451,41764.0
2015-10-08 09:55:00,71.84,72.03,71.84,72.0,80173.0,60.1367,60.2958,60.1367,60.2706,80173.0
2015-10-08 10:00:00,72.01,72.08,71.98,72.06,47646.0,60.279,60.3376,60.2539,60.3209,47646.0
2015-10-08 10:05:00,72.09,72.15,72.06,72.15,22343.0,60.346,60.3962,60.3209,60.3962,22343.0
2015-10-08 10:10:00,72.16,72.2,72.02,72.11,26378.0,60.4046,60.4381,60.2874,60.3627,26378.0
2015-10-08 10:15:00,72.11,72.23,72.11,72.13,32125.0,60.3627,60.4632,60.3627,60.3795,32125.0
2015-10-08 10:20:00,72.13,72.2,72.08,72.11,21318.0,60.3795,60.4381,60.3376,60.3627,21318.0
2015-10-08 10:25:00,72.12,72.17,72.12,72.16,18572.0,60.3711,60.413,60.3711,60.4046,18572.0
2015-10-08 10:30:00,72.15,72.33,72.14,72.31,33676.0,60.3962,60.5469,60.3878,60.5301,33676.0
2015-10-08 10:35:00,72.31,72.45,72.31,72.45,31322.0,60.5301,60.6473,60.5301,60.6473,31322.0
2015-10-08 10:40:00,72.46,72.49,72.39,72.42,22077.0,60.6557,60.6808,60.5971,60.6222,22077.0
2015-10-08 10:45:00,72.42,72.53,72.42,72.45,45430.0,60.6222,60.7143,60.6222,60.6473,45430.0
2015-10-08 10:50:00,72.47,72.48,72.36,72.39,14824.0,60.6641,60.6725,60.572,60.5971,14824.0
2015-10-08 10:55:00,72.39,72.5,72.36,72.5,22827.0,60.5971,60.6892,60.572,60.6892,22827.0
2015-10-08 11:00:00,72.5,72.56,72.43,72.5,38376.0,60.6892,60.7394,60.6306,60.6892,38376.0
2015-10-08 11:05:00,72.5,72.5,72.28,72.31,18615.0,60.6892,60.6892,60.505,60.5301,18615.0
2015-10-08 11:10:00,72.31,72.31,72.21,72.24,25581.0,60.5301,60.5301,60.4464,60.4716,25581.0
2015-10-08 11:15:00,72.22,72.26,72.2,72.22,20863.0,60.4548,60.4883,60.4381,60.4548,20863.0
2015-10-08 11:20:00,72.22,72.29,72.2,72.21,30702.0,60.4548,60.5134,60.4381,60.4464,30702.0
2015-10-08 11:25:00,72.21,72.32,72.21,72.3,15921.0,60.4464,60.5385,60.4464,60.5218,15921.0
2015-10-08 11:30:00,72.29,72.38,72.27,72.38,20267.0,60.5134,60.5887,60.4967,60.5887,20267.0
2015-10-08 11:35:00,72.37,72.39,72.29,72.31,15756.0,60.5804,60.5971,60.5134,60.5301,15756.0
2015-10-08 11:40:00,72.31,72.4,72.31,72.4,15201.0,60.5301,60.6055,60.5301,60.6055,15201.0
2015-10-08 11:45:00,72.39,72.4,72.31,72.33,13320.0,60.5971,60.6055,60.5301,60.5469,13320.0
2015-10-08 11:50:00,72.33,72.41,72.33,72.38,29410.0,60.5469,60.6139,60.5469,60.5887,29410.0
2015-10-08 11:55:00,72.38,72.44,72.34,72.36,32303.0,60.5887,60.639,60.5553,60.572,32303.0
2015-10-08 12:00:00,72.36,72.36,72.3,72.35,15386.0,60.572,60.572,60.5218,60.5636,15386.0
2015-10-08 12:05:00,72.34,72.41,72.27,72.29,16577.0,60.5553,60.6139,60.4967,60.5134,16577.0
2015-10-08 12:10:00,72.29,72.38,72.28,72.33,13096.0,60.5134,60.5887,60.505,60.5469,13096.0
2015-10-08 12:15:00,72.34,72.42,72.34,72.39,23608.0,60.5553,60.6222,60.5553,60.5971,23608.0
2015-10-08 12:20:00,72.4,72.44,72.32,72.34,13467.0,60.6055,60.639,60.5385,60.5553,13467.0
2015-10-08 12:25:00,72.34,72.35,72.21,72.24,19944.0,60.5553,60.5636,60.4464,60.4716,19944.0
2015-10-08 12:30:00,72.23,72.33,72.21,72.31,14569.0,60.4632,60.5469,60.4464,60.5301,14569.0
2015-10-08 12:35:00,72.33,72.35,72.28,72.3,14654.0,60.5469,60.5636,60.505,60.5218,14654.0
2015-10-08 12:40:00,72.3,72.35,72.23,72.23,27348.0,60.5218,60.5636,60.4632,60.4632,27348.0
2015-10-08 12:45:00,72.24,72.26,72.09,72.14,35871.0,60.4716,60.4883,60.346,60.3878,35871.0
2015-10-08 12:50:00,72.12,72.19,72.08,72.19,27782.0,60.3711,60.4297,60.3376,60.4297,27782.0
2015-10-08 12:55:00,72.19,72.23,72.13,72.2,26384.0,60.4297,60.4632,60.3795,60.4381,26384.0
2015-10-08 13:00:00,72.21,72.24,72.13,72.13,29055.0,60.4464,60.4716,60.3795,60.3795,29055.0
2015-10-08 13:05:00,72.13,72.22,72.12,72.2,29106.0,60.3795,60.4548,60.3711,60.4381,29106.0
2015-10-08 13:10:00,72.2,72.23,72.2,72.2,36507.0,60.4381,60.4632,60.4381,60.4381,36507.0
2015-10-08 13:15:00,72.2,72.26,72.2,72.25,39120.0,60.4381,60.4883,60.4381,60.4799,39120.0
2015-10-08 13:20:00,72.25,72.28,72.24,72.28,22730.0,60.4799,60.505,60.4716,60.505,22730.0
2015-10-08 13:25:00,72.27,72.35,72.25,72.3,18607.0,60.4967,60.5636,60.4799,60.5218,18607.0
2015-10-08 13:30:00,72.29,72.36,72.28,72.36,20774.0,60.5134,60.572,60.505,60.572,20774.0
2015-10-08 13:35:00,72.36,72.38,72.27,72.28,38674.0,60.572,60.5887,60.4967,60.505,38674.0
2015-10-08 13:40:00,72.28,72.29,72.24,72.26,16173.0,60.505,60.5134,60.4716,60.4883,16173.0
2015-10-08 13:45:00,72.25,72.35,72.25,72.28,27154.0,60.4799,60.5636,60.4799,60.505,27154.0
2015-10-08 13:50:00,72.28,72.34,72.24,72.34,17018.0,60.505,60.5553,60.4716,60.5553,17018.0
2015-10-08 13:55:00,72.33,72.45,72.33,72.43,20686.0,60.5469,60.6473,60.5469,60.6306,20686.0
2015-10-08 14:00:00,72.44,72.75,72.42,72.62,83563.0,60.639,60.8985,60.6222,60.7896,83563.0
2015-10-08 14:05:00,72.64,72.67,72.45,72.57,84922.0,60.8064,60.8315,60.6473,60.7478,84922.0
2015-10-08 14:10:00,72.58,72.82,72.57,72.75,71853.0,60.7562,60.9571,60.7478,60.8985,71853.0
2015-10-08 14:15:00,72.76,72.83,72.69,72.75,47883.0,60.9068,60.9654,60.8482,60.8985,47883.0
2015-10-08 14:20:00,72.75,72.75,72.61,72.74,30302.0,60.8985,60.8985,60.7813,60.8901,30302.0
2015-10-08 14:25:00,72.73,72.76,72.64,72.68,21053.0,60.8817,60.9068,60.8064,60.8399,21053.0
2015-10-08 14:30:00,72.67,72.83,72.65,72.81,28327.0,60.8315,60.9654,60.8148,60.9487,28327.0
2015-10-08 14:35:00,72.8,72.91,72.8,72.88,52022.0,60.9403,61.0324,60.9403,61.0073,52022.0
2015-10-08 14:40:00,72.88,72.96,72.88,72.92,33220.0,61.0073,61.0743,61.0073,61.0408,33220.0
2015-10-08 14:45:00,72.93,72.96,72.9,72.94,66544.0,61.0491,61.0743,61.024,61.0575,66544.0
2015-10-08 14:50:00,72.94,72.99,72.94,72.97,47295.0,61.0575,61.0994,61.0575,61.0826,47295.0
2015-10-08 14:55:00,72.98,73.17,72.96,73.14,92757.0,61.091,61.25,61.0743,61.2249,92757.0
2015-10-08 15:00:00,73.13,73.27,73.11,73.17,58370.0,61.2166,61.3338,61.1998,61.25,58370.0
2015-10-08 15:05:00,73.16,73.23,73.13,73.16,138785.0,61.2417,61.3003,61.2166,61.2417,138785.0
2015-10-08 15:10:00,73.16,73.16,73.06,73.08,90752.0,61.2417,61.2417,61.158,61.1747,90752.0
2015-10-08 15:15:00,73.09,73.18,73.08,73.1,68618.0,61.1831,61.2584,61.1747,61.1915,68618.0
2015-10-08 15:20:00,73.08,73.19,73.0,73.07,85365.0,61.1747,61.2668,61.1077,61.1663,85365.0
2015-10-08 15:25:00,73.09,73.14,73.05,73.13,72817.0,61.1831,61.2249,61.1496,61.2166,72817.0
2015-10-08 15:30:00,73.13,73.23,73.12,73.16,85975.0,61.2166,61.3003,61.2082,61.2417,85975.0
2015-10-08 15:35:00,73.16,73.2,73.12,73.17,88406.0,61.2417,61.2752,61.2082,61.25,88406.0
2015-10-08 15:40:00,73.17,73.27,73.16,73.27,137469.0,61.25,61.3338,61.2417,61.3338,137469.0
2015-10-08 15:45:00,73.26,73.27,73.17,73.17,125042.0,61.3254,61.3338,61.25,61.25,125042.0
2015-10-08 15:50:00,73.17,73.19,73.14,73.18,130051.0,61.25,61.2668,61.2249,61.2584,130051.0
2015-10-08 15:55:00,73.18,73.23,73.14,73.17,245125.0,61.2584,61.3003,61.2249,61.25,245125.0
2015-10-09 09:30:00,73.13,73.22,72.82,72.86,50152.0,61.2166,61.2919,60.9571,60.9905,50152.0
2015-10-09 09:35:00,72.87,73.01,72.72,72.98,42544.0,60.9989,61.1161,60.8734,61.091,42544.0
2015-10-09 09:40:00,73.0,73.02,72.79,72.99,33568.0,61.1077,61.1245,60.932,61.0994,33568.0
2015-10-09 09:45:00,72.99,73.12,72.98,73.12,26047.0,61.0994,61.2082,61.091,61.2082,26047.0
2015-10-09 09:50:00,73.12,73.23,73.12,73.13,17362.0,61.2082,61.3003,61.2082,61.2166,17362.0
2015-10-09 09:55:00,73.13,73.13,72.88,72.91,76406.0,61.2166,61.2166,61.0073,61.0324,76406.0
2015-10-09 10:00:00,72.92,72.99,72.71,72.78,48152.0,61.0408,61.0994,60.865,60.9236,48152.0
2015-10-09 10:05:00,72.8,72.94,72.76,72.88,27812.0,60.9403,61.0575,60.9068,61.0073,27812.0
2015-10-09 10:10:00,72.86,72.92,72.77,72.9,39571.0,60.9905,61.0408,60.9152,61.024,39571.0
2015-10-09 10:15:00,72.88,72.88,72.65,72.68,55089.0,61.0073,61.0073,60.8148,60.8399,55089.0
2015-10-09 10:20:00,72.69,72.85,72.67,72.84,40355.0,60.8482,60.9822,60.8315,60.9738,40355.0
2015-10-09 10:25:00,72.85,72.96,72.81,72.88,18285.0,60.9822,61.0743,60.9487,61.0073,18285.0
2015-10-09 10:30:00,72.88,73.02,72.85,72.95,15125.0,61.0073,61.1245,60.9822,61.0659,15125.0
2015-10-09 10:35:00,72.96,73.08,72.96,73.06,16755.0,61.0743,61.1747,61.0743,61.158,16755.0
2015-10-09 10:40:00,73.05,73.13,73.02,73.11,16918.0,61.1496,61.2166,61.1245,61.1998,16918.0
2015-10-09 10:45:00,73.11,73.11,73.0,73.02,22710.0,61.1998,61.1998,61.1077,61.1245,22710.0
2015-10-09 10:50:00,73.02,73.1,72.96,73.04,21500.0,61.1245,61.1915,61.0743,61.1412,21500.0
2015-10-09 10:55:00,73.08,73.21,73.06,73.2,27328.0,61.1747,61.2835,61.158,61.2752,27328.0
2015-10-09 11:00:00,73.21,73.25,73.07,73.07,42862.0,61.2835,61.317,61.1663,61.1663,42862.0
2015-10-09 11:05:00,73.06,73.08,73.03,73.06,28513.0,61.158,61.1747,61.1329,61.158,28513.0
2015-10-09 11:10:00,73.07,73.13,73.01,73.07,24227.0,61.1663,61.2166,61.1161,61.1663,24227.0
2015-10-09 11:15:00,73.08,73.11,72.97,73.03,24126.0,61.1747,61.1998,61.0826,61.1329,24126.0
2015-10-09 11:20:00,73.04,73.07,72.95,72.95,26894.0,61.1412,61.1663,61.0659,61.0659,26894.0
2015-10-09 11:25:00,72.96,73.06,72.9,73.06,28740.0,61.0743,61.158,61.024,61.158,28740.0
2015-10-09 11:30:00,73.06,73.08,72.85,72.86,42401.0,61.158,61.1747,60.9822,60.9905,42401.0
2015-10-09 11:35:00,72.86,72.92,72.79,72.9,18251.0,60.9905,61.0408,60.932,61.024,18251.0
2015-10-09 11:40:00,72.89,72.9,72.75,72.77,22838.0,61.0157,61.024,60.8985,60.9152,22838.0
2015-10-09 11:45:00,72.77,72.87,72.74,72.84,28161.0,60.9152,60.9989,60.8901,60.9738,28161.0
2015-10-09 11:50:00,72.83,72.88,72.79,72.8,21444.0,60.9654,61.0073,60.932,60.9403,21444.0
2015-10-09 11:55:00,72.8,72.93,72.79,72.88,33833.0,60.9403,61.0491,60.932,61.0073,33833.0
2015-10-09 12:00:00,72.9,72.97,72.88,72.92,20817.0,61.024,61.0826,61.0073,61.0408,20817.0
2015-10-09 12:05:00,72.92,72.92,72.85,72.88,19049.0,61.0408,61.0408,60.9822,61.0073,19049.0
2015-10-09 12:10:00,72.87,72.88,72.79,72.81,15893.0,60.9989,61.0073,60.932,60.9487,15893.0
2015-10-09 12:15:00,72.8,72.82,72.76,72.78,18336.0,60.9403,60.9571,60.9068,60.9236,18336.0
2015-10-09 12:20:00,72.78,72.8,72.73,72.77,27915.0,60.9236,60.9403,60.8817,60.9152,27915.0
2015-10-09 12:25:00,72.78,72.87,72.76,72.85,25139.0,60.9236,60.9989,60.9068,60.9822,25139.0
2015-10-09 12:30:00,72.85,72.85,72.73,72.77,20739.0,60.9822,60.9822,60.8817,60.9152,20739.0
2015-10-09 12:35:00,72.78,72.82,72.77,72.8,31650.0,60.9236,60.9571,60.9152,60.9403,31650.0
2015-10-09 12:40:00,72.81,72.81,72.69,72.71,22563.0,60.9487,60.9487,60.8482,60.865,22563.0
2015-10-09 12:45:00,72.71,72.81,72.67,72.81,21579.0,60.865,60.9487,60.8315,60.9487,21579.0
2015-10-09 12:50:00,72.8,72.83,72.76,72.82,27908.0,60.9403,60.9654,60.9068,60.9571,27908.0
2015-10-09 12:55:00,72.82,72.83,72.75,72.76,17565.0,60.9571,60.9654,60.8985,60.9068,17565.0
2015-10-09 13:00:00,72.75,72.79,72.74,72.76,14466.0,60.8985,60.932,60.8901,60.9068,14466.0
2015-10-09 13:05:00,72.75,72.77,72.68,72.7,21322.0,60.8985,60.9152,60.8399,60.8566,21322.0
2015-10-09 13:10:00,72.67,72.69,72.6,72.65,24034.0,60.8315,60.8482,60.7729,60.8148,24034.0
2015-10-09 13:15:00,72.66,72.74,72.64,72.71,16625.0,60.8231,60.8901,60.8064,60.865,16625.0
2015-10-09 13:20:00,72.71,72.74,72.69,72.71,14542.0,60.865,60.8901,60.8482,60.865,14542.0
2015-10-09 13:25:00,72.71,72.72,72.65,72.67,17473.0,60.865,60.8734,60.8148,60.8315,17473.0
2015-10-09 13:30:00,72.67,72.73,72.65,72.7,14473.0,60.8315,60.8817,60.8148,60.8566,14473.0
2015-10-09 13:35:00,72.7,72.8,72.67,72.78,22698.0,60.8566,60.9403,60.8315,60.9236,22698.0
2015-10-09 13:40:00,72.77,72.85,72.72,72.84,24998.0,60.9152,60.9822,60.8734,60.9738,24998.0
2015-10-09 13:45:00,72.85,72.87,72.74,72.75,38998.0,60.9822,60.9989,60.8901,60.8985,38998.0
2015-10-09 13:50:00,72.75,72.84,72.74,72.83,21485.0,60.8985,60.9738,60.8901,60.9654,21485.0
2015-10-09 13:55:00,72.82,72.87,72.78,72.8,57342.0,60.9571,60.9989,60.9236,60.9403,57342.0
2015-10-09 14:00:00,72.8,72.83,72.77,72.8,22942.0,60.9403,60.9654,60.9152,60.9403,22942.0
2015-10-09 14:05:00,72.8,72.91,72.8,72.9,20085.0,60.9403,61.0324,60.9403,61.024,20085.0
2015-10-09 14:10:00,72.9,72.97,72.9,72.94,21560.0,61.024,61.0826,61.024,61.0575,21560.0
2015-10-09 14:15:00,72.94,72.95,72.81,72.87,31257.0,61.0575,61.0659,60.9487,60.9989,31257.0
2015-10-09 14:20:00,72.87,72.94,72.82,72.94,35193.0,60.9989,61.0575,60.9571,61.0575,35193.0
2015-10-09 14:25:00,72.93,73.01,72.92,72.99,47167.0,61.0491,61.1161,61.0408,61.0994,47167.0
2015-10-09 14:30:00,72.99,72.99,72.88,72.92,46397.0,61.0994,61.0994,61.0073,61.0408,46397.0
2015-10-09 14:35:00,72.92,73.05,72.92,73.04,26878.0,61.0408,61.1496,61.0408,61.1412,26878.0
2015-10-09 14:40:00,73.05,73.11,73.03,73.06,35556.0,61.1496,61.1998,61.1329,61.158,35556.0
2015-10-09 14:45:00,73.06,73.12,73.02,73.12,56394.0,61.158,61.2082,61.1245,61.2082,56394.0
2015-10-09 14:50:00,73.13,73.2,73.11,73.16,37828.0,61.2166,61.2752,61.1998,61.2417,37828.0
2015-10-09 14:55:00,73.16,73.26,73.14,73.25,29734.0,61.2417,61.3254,61.2249,61.317,29734.0
2015-10-09 15:00:00,73.25,73.25,73.11,73.13,30751.0,61.317,61.317,61.1998,61.2166,30751.0
2015-10-09 15:05:00,73.14,73.21,73.11,73.2,22060.0,61.2249,61.2835,61.1998,61.2752,22060.0
2015-10-09 15:10:00,73.21,73.22,73.09,73.15,39718.0,61.2835,61.2919,61.1831,61.2333,39718.0
2015-10-09 15:15:00,73.15,73.21,73.12,73.15,40065.0,61.2333,61.2835,61.2082,61.2333,40065.0
2015-10-09 15:20:00,73.16,73.29,73.16,73.26,38149.0,61.2417,61.3505,61.2417,61.3254,38149.0
2015-10-09 15:25:00,73.25,73.31,73.23,73.26,42036.0,61.317,61.3672,61.3003,61.3254,42036.0
2015-10-09 15:30:00,73.25,73.36,73.25,73.35,61209.0,61.317,61.4091,61.317,61.4007,61209.0
2015-10-09 15:35:00,73.35,73.39,73.29,73.31,61627.0,61.4007,61.4342,61.3505,61.3672,61627.0
2015-10-09 15:40:00,73.32,73.42,73.29,73.41,70766.0,61.3756,61.4593,61.3505,61.4509,70766.0
2015-10-09 15:45:00,73.42,73.45,73.36,73.36,96733.0,61.4593,61.4844,61.4091,61.4091,96733.0
2015-10-09 15:50:00,73.37,73.4,73.33,73.35,100924.0,61.4175,61.4426,61.384,61.4007,100924.0
2015-10-09 15:55:00,73.35,73.45,73.34,73.35,179166.0,61.4007,61.4844,61.3924,61.4007,179166.0
2015-10-12 09:30:00,73.19,73.48,73.19,73.23,36091.0,61.2668,61.5095,61.2668,61.3003,36091.0
2015-10-12 09:35:00,73.24,73.43,73.23,73.37,41372.0,61.3086,61.4677,61.3003,61.4175,41372.0
2015-10-12 09:40:00,73.37,73.4,73.32,73.4,25544.0,61.4175,61.4426,61.3756,61.4426,25544.0
2015-10-12 09:45:00,73.41,73.58,73.41,73.49,45706.0,61.4509,61.5933,61.4509,61.5179,45706.0
2015-10-12 09:50:00,73.51,73.53,73.2,73.2,32069.0,61.5347,61.5514,61.2752,61.2752,32069.0
2015-10-12 09:55:00,73.21,73.23,73.11,73.23,29351.0,61.2835,61.3003,61.1998,61.3003,29351.0
2015-10-12 10:00:00,73.22,73.32,73.15,73.3,18051.0,61.2919,61.3756,61.2333,61.3589,18051.0
2015-10-12 10:05:00,73.31,73.35,73.23,73.26,21836.0,61.3672,61.4007,61.3003,61.3254,21836.0
2015-10-12 10:10:00,73.27,73.43,73.25,73.42,30510.0,61.3338,61.4677,61.317,61.4593,30510.0
2015-10-12 10:15:00,73.42,73.42,73.27,73.35,39407.0,61.4593,61.4593,61.3338,61.4007,39407.0
2015-10-12 10:20:00,73.34,73.39,73.29,73.37,22247.0,61.3924,61.4342,61.3505,61.4175,22247.0
2015-10-12 10:25:00,73.35,73.49,73.34,73.47,18320.0,61.4007,61.5179,61.3924,61.5012,18320.0
2015-10-12 10:30:00,73.48,73.49,73.35,73.36,11891.0,61.5095,61.5179,61.4007,61.4091,11891.0
2015-10-12 10:35:00,73.35,73.36,73.32,73.36,16330.0,61.4007,61.4091,61.3756,61.4091,16330.0
2015-10-12 10:40:00,73.36,73.38,73.32,73.37,14312.0,61.4091,61.4258,61.3756,61.4175,14312.0
2015-10-12 10:45:00,73.36,73.39,73.28,73.34,20519.0,61.4091,61.4342,61.3421,61.3924,20519.0
2015-10-12 10:50:00,73.36,73.46,73.32,73.34,47316.0,61.4091,61.4928,61.3756,61.3924,47316.0
2015-10-12 10:55:00,73.35,73.37,73.27,73.3,20671.0,61.4007,61.4175,61.3338,61.3589,20671.0
2015-10-12 11:00:00,73.29,73.4,73.26,73.38,21481.0,61.3505,61.4426,61.3254,61.4258,21481.0
2015-10-12 11:05:00,73.38,73.46,73.35,73.45,22662.0,61.4258,61.4928,61.4007,61.4844,22662.0
2015-10-12 11:10:00,73.44,73.49,73.36,73.48,46922.0,61.4761,61.5179,61.4091,61.5095,46922.0
2015-10-12 11:15:00,73.49,73.54,73.49,73.53,19378.0,61.5179,61.5598,61.5179,61.5514,19378.0
2015-10-12 11:20:00,73.52,73.67,73.52,73.65,27563.0,61.543,61.6686,61.543,61.6519,27563.0
2015-10-12 11:25:00,73.64,73.77,73.64,73.76,21419.0,61.6435,61.7523,61.6435,61.7439,21419.0
2015-10-12 11:30:00,73.75,73.78,73.72,73.75,16199.0,61.7356,61.7607,61.7104,61.7356,16199.0
2015-10-12 11:35:00,73.74,73.79,73.69,73.78,19046.0,61.7272,61.769,61.6853,61.7607,19046.0
2015-10-12 11:40:00,73.77,73.86,73.68,73.79,25215.0,61.7523,61.8276,61.677,61.769,25215.0
2015-10-12 11:45:00,73.8,73.84,73.79,73.83,33286.0,61.7774,61.8109,61.769,61.8025,33286.0
2015-10-12 11:50:00,73.81,73.83,73.76,73.8,27251.0,61.7858,61.8025,61.7439,61.7774,27251.0
2015-10-12 11:55:00,73.79,73.84,73.77,73.83,35524.0,61.769,61.8109,61.7523,61.8025,35524.0
2015-10-12 12:00:00,73.82,73.89,73.82,73.84,31041.0,61.7942,61.8528,61.7942,61.8109,31041.0
2015-10-12 12:05:00,73.84,73.84,73.74,73.76,29948.0,61.8109,61.8109,61.7272,61.7439,29948.0
2015-10-12 12:10:00,73.75,73.77,73.67,73.67,20573.0,61.7356,61.7523,61.6686,61.6686,20573.0
2015-10-12 12:15:00,73.68,73.71,73.62,73.65,20753.0,61.677,61.7021,61.6267,61.6519,20753.0
2015-10-12 12:20:00,73.64,73.67,73.58,73.66,21393.0,61.6435,61.6686,61.5933,61.6602,21393.0
2015-10-12 12:25:00,73.65,73.66,73.63,73.64,15738.0,61.6519,61.6602,61.6351,61.6435,15738.0
2015-10-12 12:30:00,73.65,73.65,73.51,73.53,22635.0,61.6519,61.6519,61.5347,61.5514,22635.0
2015-10-12 12:35:00,73.52,73.53,73.48,73.48,16739.0,61.543,61.5514,61.5095,61.5095,16739.0
2015-10-12 12:40:00,73.49,73.49,73.41,73.45,31240.0,61.5179,61.5179,61.4509,61.4844,31240.0
2015-10-12 12:45:00,73.45,73.55,73.45,73.5,47317.0,61.4844,61.5681,61.4844,61.5263,47317.0
2015-10-12 12:50:00,73.49,73.54,73.49,73.5,19215.0,61.5179,61.5598,61.5179,61.5263,19215.0
2015-10-12 12:55:00,73.5,73.56,73.5,73.55,20841.0,61.5263,61.5765,61.5263,61.5681,20841.0
2015-10-12 13:00:00,73.56,73.56,73.46,73.46,16672.0,61.5765,61.5765,61.4928,61.4928,16672.0
2015-10-12 13:05:00,73.45,73.47,73.41,73.43,18371.0,61.4844,61.5012,61.4509,61.4677,18371.0
2015-10-12 13:10:00,73.44,73.51,73.43,73.49,22022.0,61.4761,61.5347,61.4677,61.5179,22022.0
2015-10-12 13:15:00,73.48,73.54,73.42,73.52,25624.0,61.5095,61.5598,61.4593,61.543,25624.0
2015-10-12 13:20:00,73.53,73.54,73.51,73.52,14412.0,61.5514,61.5598,61.5347,61.543,14412.0
2015-10-12 13:25:00,73.51,73.54,73.49,73.54,16534.0,61.5347,61.5598,61.5179,61.5598,16534.0
2015-10-12 13:30:00,73.54,73.57,73.52,73.56,11936.0,61.5598,61.5849,61.543,61.5765,11936.0
2015-10-12 13:35:00,73.56,73.58,73.5,73.55,13790.0,61.5765,61.5933,61.5263,61.5681,13790.0
2015-10-12 13:40:00,73.54,73.58,73.54,73.54,9770.0,61.5598,61.5933,61.5598,61.5598,9770.0
2015-10-12 13:45:00,73.52,73.62,73.52,73.61,18830.0,61.543,61.6267,61.543,61.6184,18830.0
2015-10-12 13:50:00,73.61,73.62,73.54,73.58,18443.0,61.6184,61.6267,61.5598,61.5933,18443.0
2015-10-12 13:55:00,73.56,73.61,73.56,73.6,17071.0,61.5765,61.6184,61.5765,61.61,17071.0
2015-10-12 14:00:00,73.6,73.64,73.55,73.58,25347.0,61.61,61.6435,61.5681,61.5933,25347.0
2015-10-12 14:05:00,73.58,73.58,73.53,73.55,16069.0,61.5933,61.5933,61.5514,61.5681,16069.0
2015-10-12 14:10:00,73.55,73.62,73.55,73.59,16856.0,61.5681,61.6267,61.5681,61.6016,16856.0
2015-10-12 14:15:00,73.6,73.6,73.55,73.56,27359.0,61.61,61.61,61.5681,61.5765,27359.0
2015-10-12 14:20:00,73.56,73.6,73.55,73.6,16121.0,61.5765,61.61,61.5681,61.61,16121.0
2015-10-12 14:25:00,73.6,73.71,73.6,73.67,46024.0,61.61,61.7021,61.61,61.6686,46024.0
2015-10-12 14:30:00,73.66,73.74,73.66,73.73,21821.0,61.6602,61.7272,61.6602,61.7188,21821.0
2015-10-12 14:35:00,73.73,73.8,73.72,73.79,30770.0,61.7188,61.7774,61.7104,61.769,30770.0
2015-10-12 14:40:00,73.79,73.83,73.76,73.78,25883.0,61.769,61.8025,61.7439,61.7607,25883.0
2015-10-12 14:45:00,73.78,73.85,73.75,73.84,51581.0,61.7607,61.8193,61.7356,61.8109,51581.0
2015-10-12 14:50:00,73.84,73.88,73.83,73.86,43530.0,61.8109,61.8444,61.8025,61.8276,43530.0
2015-10-12 14:55:00,73.87,73.87,73.82,73.83,19306.0,61.836,61.836,61.7942,61.8025,19306.0
2015-10-12 15:00:00,73.84,73.88,73.8,73.81,36618.0,61.8109,61.8444,61.7774,61.7858,36618.0
2015-10-12 15:05:00,73.82,73.87,73.81,73.86,33590.0,61.7942,61.836,61.7858,61.8276,33590.0
2015-10-12 15:10:00,73.85,73.89,73.84,73.87,27715.0,61.8193,61.8528,61.8109,61.836,27715.0
2015-10-12 15:15:00,73.87,73.9,73.85,73.88,44848.0,61.836,61.8611,61.8193,61.8444,44848.0
2015-10-12 15:20:00,73.87,73.89,73.84,73.87,29399.0,61.836,61.8528,61.8109,61.836,29399.0
2015-10-12 15:25:00,73.87,73.96,73.86,73.96,71524.0,61.836,61.9113,61.8276,61.9113,71524.0
2015-10-12 15:30:00,73.97,73.98,73.94,73.96,36022.0,61.9197,61.9281,61.8946,61.9113,36022.0
2015-10-12 15:35:00,73.95,73.97,73.92,73.97,66707.0,61.903,61.9197,61.8779,61.9197,66707.0
2015-10-12 15:40:00,73.96,73.97,73.84,73.86,48568.0,61.9113,61.9197,61.8109,61.8276,48568.0
2015-10-12 15:45:00,73.86,73.86,73.77,73.78,73827.0,61.8276,61.8276,61.7523,61.7607,73827.0
2015-10-12 15:50:00,73.79,73.83,73.78,73.79,62547.0,61.769,61.8025,61.7607,61.769,62547.0
2015-10-12 15:55:00,73.78,73.83,73.73,73.82,205782.0,61.7607,61.8025,61.7188,61.7942,205782.0
2015-10-13 09:30:00,73.67,73.81,73.65,73.81,65845.0,61.6686,61.7858,61.6519,61.7858,65845.0
2015-10-13 09:35:00,73.8,73.84,73.7,73.79,37927.0,61.7774,61.8109,61.6937,61.769,37927.0
2015-10-13 09:40:00,73.81,73.89,73.79,73.84,35636.0,61.7858,61.8528,61.769,61.8109,35636.0
2015-10-13 09:45:00,73.83,73.94,73.81,73.89,59282.0,61.8025,61.8946,61.7858,61.8528,59282.0
2015-10-13 09:50:00,73.9,73.95,73.79,73.91,40385.0,61.8611,61.903,61.769,61.8695,40385.0
2015-10-13 09:55:00,73.91,73.93,73.82,73.86,27466.0,61.8695,61.8862,61.7942,61.8276,27466.0
2015-10-13 10:00:00,73.87,73.87,73.7,73.75,41599.0,61.836,61.836,61.6937,61.7356,41599.0
2015-10-13 10:05:00,73.76,73.76,73.61,73.69,29985.0,61.7439,61.7439,61.6184,61.6853,29985.0
2015-10-13 10:10:00,73.7,73.79,73.69,73.71,37416.0,61.6937,61.769,61.6853,61.7021,37416.0
2015-10-13 10:15:00,73.7,73.7,73.62,73.68,35300.0,61.6937,61.6937,61.6267,61.677,35300.0
2015-10-13 10:20:00,73.69,73.77,73.68,73.73,39683.0,61.6853,61.7523,61.677,61.7188,39683.0
2015-10-13 10:25:00,73.73,73.83,73.73,73.81,25174.0,61.7188,61.8025,61.7188,61.7858,25174.0
2015-10-13 10:30:00,73.81,73.88,73.78,73.81,38320.0,61.7858,61.8444,61.7607,61.7858,38320.0
2015-10-13 10:35:00,73.81,73.85,73.78,73.78,19408.0,61.7858,61.8193,61.7607,61.7607,19408.0
2015-10-13 10:40:00,73.77,73.87,73.76,73.87,26398.0,61.7523,61.836,61.7439,61.836,26398.0
2015-10-13 10:45:00,73.87,73.91,73.84,73.84,30695.0,61.836,61.8695,61.8109,61.8109,30695.0
2015-10-13 10:50:00,73.84,73.86,73.79,73.81,41426.0,61.8109,61.8276,61.769,61.7858,41426.0
2015-10-13 10:55:00,73.81,73.96,73.8,73.96,30471.0,61.7858,61.9113,61.7774,61.9113,30471.0
2015-10-13 11:00:00,73.94,73.96,73.92,73.92,32072.0,61.8946,61.9113,61.8779,61.8779,32072.0
2015-10-13 11:05:00,73.92,73.94,73.81,73.84,75754.0,61.8779,61.8946,61.7858,61.8109,75754.0
2015-10-13 11:10:00,73.84,73.91,73.79,73.84,37010.0,61.8109,61.8695,61.769,61.8109,37010.0
2015-10-13 11:15:00,73.85,73.87,73.77,73.77,22036.0,61.8193,61.836,61.7523,61.7523,22036.0
2015-10-13 11:20:00,73.76,73.81,73.73,73.73,28250.0,61.7439,61.7858,61.7188,61.7188,28250.0
2015-10-13 11:25:00,73.72,73.73,73.65,73.67,23508.0,61.7104,61.7188,61.6519,61.6686,23508.0
2015-10-13 11:30:00,73.67,73.72,73.63,73.65,24490.0,61.6686,61.7104,61.6351,61.6519,24490.0
2015-10-13 11:35:00,73.65,73.73,73.59,73.72,33476.0,61.6519,61.7188,61.6016,61.7104,33476.0
2015-10-13 11:40:00,73.74,73.78,73.63,73.69,42477.0,61.7272,61.7607,61.6351,61.6853,42477.0
2015-10-13 11:45:00,73.68,73.7,73.6,73.61,21535.0,61.677,61.6937,61.61,61.6184,21535.0
2015-10-13 11:50:00,73.6,73.61,73.47,73.56,54763.0,61.61,61.6184,61.5012,61.5765,54763.0
2015-10-13 11:55:00,73.58,73.61,73.57,73.6,23002.0,61.5933,61.6184,61.5849,61.61,23002.0
2015-10-13 12:00:00,73.6,73.66,73.55,73.57,32334.0,61.61,61.6602,61.5681,61.5849,32334.0
2015-10-13 12:05:00,73.58,73.62,73.53,73.53,39837.0,61.5933,61.6267,61.5514,61.5514,39837.0
2015-10-13 12:10:00,73.52,73.53,73.45,73.47,23295.0,61.543,61.5514,61.4844,61.5012,23295.0
2015-10-13 12:15:00,73.47,73.48,73.39,73.39,27799.0,61.5012,61.5095,61.4342,61.4342,27799.0
2015-10-13 12:20:00,73.39,73.42,73.34,73.39,37016.0,61.4342,61.4593,61.3924,61.4342,37016.0
2015-10-13 12:25:00,73.39,73.45,73.39,73.39,26771.0,61.4342,61.4844,61.4342,61.4342,26771.0
2015-10-13 12:30:00,73.39,73.5,73.37,73.48,17348.0,61.4342,61.5263,61.4175,61.5095,17348.0
2015-10-13 12:35:00,73.49,73.49,73.39,73.39,11694.0,61.5179,61.5179,61.4342,61.4342,11694.0
2015-10-13 12:40:00,73.4,73.4,73.34,73.35,22565.0,61.4426,61.4426,61.3924,61.4007,22565.0
2015-10-13 12:45:00,73.35,73.37,73.2,73.2,38545.0,61.4007,61.4175,61.2752,61.2752,38545.0
2015-10-13 12:50:00,73.2,73.21,73.13,73.16,38854.0,61.2752,61.2835,61.2166,61.2417,38854.0
2015-10-13 12:55:00,73.16,73.17,73.05,73.05,26958.0,61.2417,61.25,61.1496,61.1496,26958.0
2015-10-13 13:00:00,73.06,73.07,73.01,73.04,33481.0,61.158,61.1663,61.1161,61.1412,33481.0
2015-10-13 13:05:00,73.04,73.04,72.96,72.98,37460.0,61.1412,61.1412,61.0743,61.091,37460.0
2015-10-13 13:10:00,72.98,72.98,72.95,72.96,21659.0,61.091,61.091,61.0659,61.0743,21659.0
2015-10-13 13:15:00,72.96,73.09,72.95,73.08,42709.0,61.0743,61.1831,61.0659,61.1747,42709.0
2015-10-13 13:20:00,73.08,73.09,73.0,73.01,29306.0,61.1747,61.1831,61.1077,61.1161,29306.0
2015-10-13 13:25:00,73.02,73.05,72.95,73.02,36934.0,61.1245,61.1496,61.0659,61.1245,36934.0
2015-10-13 13:30:00,73.02,73.02,72.91,72.91,28290.0,61.1245,61.1245,61.0324,61.0324,28290.0
2015-10-13 13:35:00,72.91,72.93,72.81,72.89,40980.0,61.0324,61.0491,60.9487,61.0157,40980.0
2015-10-13 13:40:00,72.9,72.93,72.87,72.89,15309.0,61.024,61.0491,60.9989,61.0157,15309.0
2015-10-13 13:45:00,72.89,73.02,72.87,72.99,49179.0,61.0157,61.1245,60.9989,61.0994,49179.0
2015-10-13 13:50:00,72.99,73.0,72.95,72.97,24525.0,61.0994,61.1077,61.0659,61.0826,24525.0
2015-10-13 13:55:00,72.97,72.97,72.89,72.91,53584.0,61.0826,61.0826,61.0157,61.0324,53584.0
2015-10-13 14:00:00,72.91,72.99,72.84,72.99,32880.0,61.0324,61.0994,60.9738,61.0994,32880.0
2015-10-13 14:05:00,72.98,73.01,72.92,72.98,32351.0,61.091,61.1161,61.0408,61.091,32351.0
2015-10-13 14:10:00,73.01,73.09,73.0,73.09,34041.0,61.1161,61.1831,61.1077,61.1831,34041.0
2015-10-13 14:15:00,73.09,73.1,73.02,73.07,25391.0,61.1831,61.1915,61.1245,61.1663,25391.0
2015-10-13 14:20:00,73.06,73.08,73.01,73.01,42232.0,61.158,61.1747,61.1161,61.1161,42232.0
2015-10-13 14:25:00,73.01,73.01,72.88,72.92,52526.0,61.1161,61.1161,61.0073,61.0408,52526.0
2015-10-13 14:30:00,72.91,72.94,72.83,72.94,53851.0,61.0324,61.0575,60.9654,61.0575,53851.0
2015-10-13 14:35:00,72.94,72.95,72.9,72.94,30136.0,61.0575,61.0659,61.024,61.0575,30136.0
2015-10-13 14:40:00,72.95,73.01,72.94,73.01,42501.0,61.0659,61.1161,61.0575,61.1161,42501.0
2015-10-13 14:45:00,73.0,73.02,72.92,73.01,63173.0,61.1077,61.1245,61.0408,61.1161,63173.0
2015-10-13 14:50:00,73.01,73.05,73.0,73.04,48872.0,61.1161,61.1496,61.1077,61.1412,48872.0
2015-10-13 14:55:00,73.05,73.18,73.04,73.18,52753.0,61.1496,61.2584,61.1412,61.2584,52753.0
2015-10-13 15:00:00,73.17,73.18,73.13,73.16,43240.0,61.25,61.2584,61.2166,61.2417,43240.0
2015-10-13 15:05:00,73.17,73.18,73.09,73.12,42134.0,61.25,61.2584,61.1831,61.2082,42134.0
2015-10-13 15:10:00,73.12,73.14,73.0,73.04,50032.0,61.2082,61.2249,61.1077,61.1412,50032.0
2015-10-13 15:15:00,73.03,73.03,72.89,72.91,64345.0,61.1329,61.1329,61.0157,61.0324,64345.0
2015-10-13 15:20:00,72.9,73.0,72.88,72.98,59378.0,61.024,61.1077,61.0073,61.091,59378.0
2015-10-13 15:25:00,72.99,73.02,72.9,73.02,61024.0,61.0994,61.1245,61.024,61.1245,61024.0
2015-10-13 15:30:00,73.02,73.07,72.95,72.96,65144.0,61.1245,61.1663,61.0659,61.0743,65144.0
2015-10-13 15:35:00,72.96,72.97,72.89,72.91,60925.0,61.0743,61.0826,61.0157,61.0324,60925.0
2015-10-13 15:40:00,72.9,72.95,72.8,72.82,121928.0,61.024,61.0659,60.9403,60.9571,121928.0
2015-10-13 15:45:00,72.81,72.92,72.8,72.9,68837.0,60.9487,61.0408,60.9403,61.024,68837.0
2015-10-13 15:50:00,72.91,72.97,72.86,72.91,95021.0,61.0324,61.0826,60.9905,61.0324,95021.0
2015-10-13 15:55:00,72.91,73.01,72.89,72.96,182994.0,61.0324,61.1161,61.0157,61.0743,182994.0
2015-10-14 09:30:00,72.9,73.16,72.81,73.16,37125.0,61.024,61.2417,60.9487,61.2417,37125.0
2015-10-14 09:35:00,73.16,73.22,72.98,73.17,27503.0,61.2417,61.2919,61.091,61.25,27503.0
2015-10-14 09:40:00,73.17,73.21,73.03,73.13,64229.0,61.25,61.2835,61.1329,61.2166,64229.0
2015-10-14 09:45:00,73.11,73.16,73.0,73.05,35795.0,61.1998,61.2417,61.1077,61.1496,35795.0
2015-10-14 09:50:00,73.04,73.04,72.86,72.91,48173.0,61.1412,61.1412,60.9905,61.0324,48173.0
2015-10-14 09:55:00,72.91,73.06,72.89,72.98,24901.0,61.0324,61.158,61.0157,61.091,24901.0
2015-10-14 10:00:00,72.97,73.0,72.92,72.96,15849.0,61.0826,61.1077,61.0408,61.0743,15849.0
2015-10-14 10:05:00,72.95,72.99,72.83,72.86,20173.0,61.0659,61.0994,60.9654,60.9905,20173.0
2015-10-14 10:10:00,72.87,72.89,72.82,72.86,37307.0,60.9989,61.0157,60.9571,60.9905,37307.0
2015-10-14 10:15:00,72.86,72.86,72.56,72.57,39876.0,60.9905,60.9905,60.7394,60.7478,39876.0
2015-10-14 10:20:00,72.56,72.57,72.33,72.35,52020.0,60.7394,60.7478,60.5469,60.5636,52020.0
2015-10-14 10:25:00,72.35,72.41,72.27,72.39,46125.0,60.5636,60.6139,60.4967,60.5971,46125.0
2015-10-14 10:30:00,72.38,72.55,72.19,72.48,69451.0,60.5887,60.731,60.4297,60.6725,69451.0
2015-10-14 10:35:00,72.49,72.49,72.17,72.17,29200.0,60.6808,60.6808,60.413,60.413,29200.0
2015-10-14 10:40:00,72.2,72.32,72.16,72.17,32876.0,60.4381,60.5385,60.4046,60.413,32876.0
2015-10-14 10:45:00,72.18,72.23,71.92,71.97,68874.0,60.4213,60.4632,60.2037,60.2455,68874.0
2015-10-14 10:50:00,71.96,72.08,71.8,71.93,100824.0,60.2372,60.3376,60.1032,60.2121,100824.0
2015-10-14 10:55:00,71.9,71.97,71.77,71.91,55082.0,60.1869,60.2455,60.0781,60.1953,55082.0
2015-10-14 11:00:00,71.92,71.93,71.77,71.82,52496.0,60.2037,60.2121,60.0781,60.12,52496.0
2015-10-14 11:05:00,71.82,71.84,71.66,71.79,57630.0,60.12,60.1367,59.986,60.0949,57630.0
2015-10-14 11:10:00,71.79,71.81,71.66,71.73,31860.0,60.0949,60.1116,59.986,60.0446,31860.0
2015-10-14 11:15:00,71.72,71.81,71.67,71.67,21759.0,60.0363,60.1116,59.9944,59.9944,21759.0
2015-10-14 11:20:00,71.68,71.72,71.63,71.65,51604.0,60.0028,60.0363,59.9609,59.9777,51604.0
2015-10-14 11:25:00,71.66,71.78,71.66,71.76,52318.0,59.986,60.0865,59.986,60.0697,52318.0
2015-10-14 11:30:00,71.76,71.77,71.58,71.63,56308.0,60.0697,60.0781,59.9191,59.9609,56308.0
2015-10-14 11:35:00,71.64,71.73,71.58,71.73,22729.0,59.9693,60.0446,59.9191,60.0446,22729.0
2015-10-14 11:40:00,71.73,71.8,71.68,71.7,34303.0,60.0446,60.1032,60.0028,60.0195,34303.0
2015-10-14 11:45:00,71.69,71.69,71.57,71.59,32540.0,60.0111,60.0111,59.9107,59.9274,32540.0
2015-10-14 11:50:00,71.6,71.65,71.56,71.59,33863.0,59.9358,59.9777,59.9023,59.9274,33863.0
2015-10-14 11:55:00,71.6,71.7,71.57,71.69,34388.0,59.9358,60.0195,59.9107,60.0111,34388.0
2015-10-14 12:00:00,71.7,71.8,71.68,71.75,48996.0,60.0195,60.1032,60.0028,60.0614,48996.0
2015-10-14 12:05:00,71.75,71.76,71.61,71.63,26272.0,60.0614,60.0697,59.9442,59.9609,26272.0
2015-10-14 12:10:00,71.63,71.76,71.63,71.76,25828.0,59.9609,60.0697,59.9609,60.0697,25828.0
2015-10-14 12:15:00,71.76,71.91,71.76,71.91,28912.0,60.0697,60.1953,60.0697,60.1953,28912.0
2015-10-14 12:20:00,71.91,71.98,71.86,71.94,124377.0,60.1953,60.2539,60.1535,60.2204,124377.0
2015-10-14 12:25:00,71.94,72.03,71.93,71.94,43209.0,60.2204,60.2958,60.2121,60.2204,43209.0
2015-10-14 12:30:00,71.94,72.06,71.89,72.05,30843.0,60.2204,60.3209,60.1786,60.3125,30843.0
2015-10-14 12:35:00,72.05,72.1,72.02,72.06,47396.0,60.3125,60.3544,60.2874,60.3209,47396.0
2015-10-14 12:40:00,72.06,72.25,72.06,72.23,56038.0,60.3209,60.4799,60.3209,60.4632,56038.0
2015-10-14 12:45:00,72.24,72.48,72.23,72.41,73746.0,60.4716,60.6725,60.4632,60.6139,73746.0
2015-10-14 12:50:00,72.41,72.55,72.39,72.53,50847.0,60.6139,60.731,60.5971,60.7143,50847.0
2015-10-14 12:55:00,72.53,72.58,72.34,72.38,36253.0,60.7143,60.7562,60.5553,60.5887,36253.0
2015-10-14 13:00:00,72.37,72.44,72.27,72.31,25645.0,60.5804,60.639,60.4967,60.5301,25645.0
2015-10-14 13:05:00,72.31,72.41,72.28,72.3,27864.0,60.5301,60.6139,60.505,60.5218,27864.0
2015-10-14 13:10:00,72.3,72.43,72.26,72.43,21734.0,60.5218,60.6306,60.4883,60.6306,21734.0
2015-10-14 13:15:00,72.42,72.43,72.32,72.34,24942.0,60.6222,60.6306,60.5385,60.5553,24942.0
2015-10-14 13:20:00,72.34,72.4,72.28,72.32,19604.0,60.5553,60.6055,60.505,60.5385,19604.0
2015-10-14 13:25:00,72.32,72.32,72.22,72.22,30621.0,60.5385,60.5385,60.4548,60.4548,30621.0
2015-10-14 13:30:00,72.22,72.28,72.17,72.28,28380.0,60.4548,60.505,60.413,60.505,28380.0
2015-10-14 13:35:00,72.27,72.33,72.23,72.29,23390.0,60.4967,60.5469,60.4632,60.5134,23390.0
2015-10-14 13:40:00,72.29,72.3,72.2,72.25,17182.0,60.5134,60.5218,60.4381,60.4799,17182.0
2015-10-14 13:45:00,72.26,72.31,72.18,72.21,23761.0,60.4883,60.5301,60.4213,60.4464,23761.0
2015-10-14 13:50:00,72.21,72.28,72.13,72.21,25884.0,60.4464,60.505,60.3795,60.4464,25884.0
2015-10-14 13:55:00,72.21,72.26,72.17,72.25,18221.0,60.4464,60.4883,60.413,60.4799,18221.0
2015-10-14 14:00:00,72.24,72.39,72.14,72.14,46890.0,60.4716,60.5971,60.3878,60.3878,46890.0
2015-10-14 14:05:00,72.14,72.15,71.95,72.03,36877.0,60.3878,60.3962,60.2288,60.2958,36877.0
2015-10-14 14:10:00,72.01,72.07,71.99,72.06,31149.0,60.279,60.3292,60.2623,60.3209,31149.0
2015-10-14 14:15:00,72.05,72.07,71.92,71.92,36300.0,60.3125,60.3292,60.2037,60.2037,36300.0
2015-10-14 14:20:00,71.92,72.08,71.92,72.03,31364.0,60.2037,60.3376,60.2037,60.2958,31364.0
2015-10-14 14:25:00,72.04,72.08,71.99,72.01,26724.0,60.3041,60.3376,60.2623,60.279,26724.0
2015-10-14 14:30:00,72.0,72.02,71.9,71.91,29939.0,60.2706,60.2874,60.1869,60.1953,29939.0
2015-10-14 14:35:00,71.91,71.98,71.82,71.98,30426.0,60.1953,60.2539,60.12,60.2539,30426.0
2015-10-14 14:40:00,71.97,71.97,71.9,71.92,30065.0,60.2455,60.2455,60.1869,60.2037,30065.0
2015-10-14 14:45:00,71.9,71.94,71.78,71.9,85651.0,60.1869,60.2204,60.0865,60.1869,85651.0
2015-10-14 14:50:00,71.9,71.93,71.83,71.9,25874.0,60.1869,60.2121,60.1283,60.1869,25874.0
2015-10-14 14:55:00,71.9,71.95,71.85,71.94,35700.0,60.1869,60.2288,60.1451,60.2204,35700.0
2015-10-14 15:00:00,71.94,72.06,71.94,72.06,39155.0,60.2204,60.3209,60.2204,60.3209,39155.0
2015-10-14 15:05:00,72.05,72.06,71.97,71.99,43541.0,60.3125,60.3209,60.2455,60.2623,43541.0
2015-10-14 15:10:00,71.99,72.1,71.98,72.08,36085.0,60.2623,60.3544,60.2539,60.3376,36085.0
2015-10-14 15:15:00,72.09,72.09,71.91,71.91,37208.0,60.346,60.346,60.1953,60.1953,37208.0
2015-10-14 15:20:00,71.91,71.97,71.82,71.97,48375.0,60.1953,60.2455,60.12,60.2455,48375.0
2015-10-14 15:25:00,71.97,71.99,71.88,71.9,44730.0,60.2455,60.2623,60.1702,60.1869,44730.0
2015-10-14 15:30:00,71.91,72.08,71.91,72.06,45163.0,60.1953,60.3376,60.1953,60.3209,45163.0
2015-10-14 15:35:00,72.05,72.07,72.0,72.01,46871.0,60.3125,60.3292,60.2706,60.279,46871.0
2015-10-14 15:40:00,72.01,72.14,71.98,72.01,58017.0,60.279,60.3878,60.2539,60.279,58017.0
2015-10-14 15:45:00,72.01,72.07,71.98,72.0,51831.0,60.279,60.3292,60.2539,60.2706,51831.0
2015-10-14 15:50:00,72.0,72.01,71.91,71.94,97552.0,60.2706,60.279,60.1953,60.2204,97552.0
2015-10-14 15:55:00,71.94,72.06,71.92,72.03,120148.0,60.2204,60.3209,60.2037,60.2958,120148.0
2015-10-15 09:30:00,72.47,72.57,72.1,72.11,91658.0,60.6641,60.7478,60.3544,60.3627,91658.0
2015-10-15 09:35:00,72.07,72.49,72.0,72.01,52102.0,60.3292,60.6808,60.2706,60.279,52102.0
2015-10-15 09:40:00,72.0,72.34,71.98,72.21,29378.0,60.2706,60.5553,60.2539,60.4464,29378.0
2015-10-15 09:45:00,72.21,72.38,72.01,72.01,59113.0,60.4464,60.5887,60.279,60.279,59113.0
2015-10-15 09:50:00,72.03,72.07,71.79,71.88,53683.0,60.2958,60.3292,60.0949,60.1702,53683.0
2015-10-15 09:55:00,71.86,71.94,71.81,71.88,36063.0,60.1535,60.2204,60.1116,60.1702,36063.0
2015-10-15 10:00:00,71.86,71.89,71.7,71.8,72790.0,60.1535,60.1786,60.0195,60.1032,72790.0
2015-10-15 10:05:00,71.8,72.02,71.8,71.99,33168.0,60.1032,60.2874,60.1032,60.2623,33168.0
2015-10-15 10:10:00,72.01,72.36,71.99,72.35,31991.0,60.279,60.572,60.2623,60.5636,31991.0
2015-10-15 10:15:00,72.39,72.39,72.21,72.3,43998.0,60.5971,60.5971,60.4464,60.5218,43998.0
2015-10-15 10:20:00,72.31,72.37,72.28,72.34,23132.0,60.5301,60.5804,60.505,60.5553,23132.0
2015-10-15 10:25:00,72.33,72.35,72.22,72.22,20882.0,60.5469,60.5636,60.4548,60.4548,20882.0
2015-10-15 10:30:00,72.22,72.24,72.1,72.13,42282.0,60.4548,60.4716,60.3544,60.3795,42282.0
2015-10-15 10:35:00,72.13,72.28,72.11,72.25,37561.0,60.3795,60.505,60.3627,60.4799,37561.0
2015-10-15 10:40:00,72.24,72.29,72.23,72.27,26721.0,60.4716,60.5134,60.4632,60.4967,26721.0
2015-10-15 10:45:00,72.27,72.3,72.18,72.3,26431.0,60.4967,60.5218,60.4213,60.5218,26431.0
2015-10-15 10:50:00,72.33,72.41,72.28,72.33,35380.0,60.5469,60.6139,60.505,60.5469,35380.0
2015-10-15 10:55:00,72.32,72.39,72.32,72.37,10783.0,60.5385,60.5971,60.5385,60.5804,10783.0
2015-10-15 11:00:00,72.35,72.48,72.33,72.37,39188.0,60.5636,60.6725,60.5469,60.5804,39188.0
2015-10-15 11:05:00,72.39,72.43,72.37,72.38,22886.0,60.5971,60.6306,60.5804,60.5887,22886.0
2015-10-15 11:10:00,72.4,72.41,72.34,72.34,17895.0,60.6055,60.6139,60.5553,60.5553,17895.0
2015-10-15 11:15:00,72.34,72.36,72.28,72.28,14884.0,60.5553,60.572,60.505,60.505,14884.0
2015-10-15 11:20:00,72.28,72.31,72.24,72.3,14526.0,60.505,60.5301,60.4716,60.5218,14526.0
2015-10-15 11:25:00,72.29,72.36,72.29,72.35,17827.0,60.5134,60.572,60.5134,60.5636,17827.0
2015-10-15 11:30:00,72.36,72.4,72.26,72.28,20659.0,60.572,60.6055,60.4883,60.505,20659.0
2015-10-15 11:35:00,72.28,72.35,72.25,72.25,22017.0,60.505,60.5636,60.4799,60.4799,22017.0
2015-10-15 11:40:00,72.24,72.24,72.16,72.17,12061.0,60.4716,60.4716,60.4046,60.413,12061.0
2015-10-15 11:45:00,72.17,72.21,72.13,72.14,13191.0,60.413,60.4464,60.3795,60.3878,13191.0
2015-10-15 11:50:00,72.14,72.14,72.04,72.1,25273.0,60.3878,60.3878,60.3041,60.3544,25273.0
2015-10-15 11:55:00,72.1,72.1,71.97,71.97,35759.0,60.3544,60.3544,60.2455,60.2455,35759.0
2015-10-15 12:00:00,71.97,72.05,71.91,72.03,46599.0,60.2455,60.3125,60.1953,60.2958,46599.0
2015-10-15 12:05:00,72.01,72.04,71.94,71.97,17002.0,60.279,60.3041,60.2204,60.2455,17002.0
2015-10-15 12:10:00,71.98,72.07,71.95,72.03,19435.0,60.2539,60.3292,60.2288,60.2958,19435.0
2015-10-15 12:15:00,72.02,72.12,72.02,72.09,23572.0,60.2874,60.3711,60.2874,60.346,23572.0
2015-10-15 12:20:00,72.1,72.16,72.08,72.14,28329.0,60.3544,60.4046,60.3376,60.3878,28329.0
2015-10-15 12:25:00,72.15,72.16,72.05,72.08,18343.0,60.3962,60.4046,60.3125,60.3376,18343.0
2015-10-15 12:30:00,72.08,72.11,72.04,72.09,17187.0,60.3376,60.3627,60.3041,60.346,17187.0
2015-10-15 12:35:00,72.09,72.15,72.05,72.12,19159.0,60.346,60.3962,60.3125,60.3711,19159.0
2015-10-15 12:40:00,72.12,72.13,72.0,72.12,31251.0,60.3711,60.3795,60.2706,60.3711,31251.0
2015-10-15 12:45:00,72.13,72.13,72.04,72.08,22005.0,60.3795,60.3795,60.3041,60.3376,22005.0
2015-10-15 12:50:00,72.1,72.1,72.04,72.09,28948.0,60.3544,60.3544,60.3041,60.346,28948.0
2015-10-15 12:55:00,72.09,72.11,71.98,71.98,26850.0,60.346,60.3627,60.2539,60.2539,26850.0
2015-10-15 13:00:00,71.98,72.06,71.94,72.05,26560.0,60.2539,60.3209,60.2204,60.3125,26560.0
2015-10-15 13:05:00,72.06,72.23,72.05,72.18,29192.0,60.3209,60.4632,60.3125,60.4213,29192.0
2015-10-15 13:10:00,72.18,72.22,72.18,72.21,15386.0,60.4213,60.4548,60.4213,60.4464,15386.0
2015-10-15 13:15:00,72.22,72.25,72.17,72.19,23914.0,60.4548,60.4799,60.413,60.4297,23914.0
2015-10-15 13:20:00,72.2,72.23,72.16,72.2,16037.0,60.4381,60.4632,60.4046,60.4381,16037.0
2015-10-15 13:25:00,72.2,72.3,72.2,72.24,22911.0,60.4381,60.5218,60.4381,60.4716,22911.0
2015-10-15 13:30:00,72.23,72.23,72.19,72.21,8296.0,60.4632,60.4632,60.4297,60.4464,8296.0
2015-10-15 13:35:00,72.21,72.35,72.21,72.3,23587.0,60.4464,60.5636,60.4464,60.5218,23587.0
2015-10-15 13:40:00,72.29,72.32,72.25,72.29,14803.0,60.5134,60.5385,60.4799,60.5134,14803.0
2015-10-15 13:45:00,72.29,72.31,72.23,72.24,12804.0,60.5134,60.5301,60.4632,60.4716,12804.0
2015-10-15 13:50:00,72.25,72.29,72.24,72.27,11682.0,60.4799,60.5134,60.4716,60.4967,11682.0
2015-10-15 13:55:00,72.28,72.42,72.27,72.34,19261.0,60.505,60.6222,60.4967,60.5553,19261.0
2015-10-15 14:00:00,72.36,72.43,72.35,72.41,23184.0,60.572,60.6306,60.5636,60.6139,23184.0
2015-10-15 14:05:00,72.41,72.48,72.4,72.45,33815.0,60.6139,60.6725,60.6055,60.6473,33815.0
2015-10-15 14:10:00,72.45,72.55,72.41,72.49,36796.0,60.6473,60.731,60.6139,60.6808,36796.0
2015-10-15 14:15:00,72.5,72.57,72.48,72.56,21572.0,60.6892,60.7478,60.6725,60.7394,21572.0
2015-10-15 14:20:00,72.57,72.58,72.49,72.5,13231.0,60.7478,60.7562,60.6808,60.6892,13231.0
2015-10-15 14:25:00,72.5,72.51,72.44,72.49,14891.0,60.6892,60.6976,60.639,60.6808,14891.0
2015-10-15 14:30:00,72.49,72.51,72.46,72.48,25106.0,60.6808,60.6976,60.6557,60.6725,25106.0
2015-10-15 14:35:00,72.48,72.51,72.45,72.5,48975.0,60.6725,60.6976,60.6473,60.6892,48975.0
2015-10-15 14:40:00,72.5,72.64,72.46,72.64,35694.0,60.6892,60.8064,60.6557,60.8064,35694.0
2015-10-15 14:45:00,72.64,72.66,72.51,72.55,37934.0,60.8064,60.8231,60.6976,60.731,37934.0
2015-10-15 14:50:00,72.54,72.57,72.48,72.56,25250.0,60.7227,60.7478,60.6725,60.7394,25250.0
2015-10-15 14:55:00,72.56,72.67,72.55,72.64,22727.0,60.7394,60.8315,60.731,60.8064,22727.0
2015-10-15 15:00:00,72.62,72.78,72.6,72.75,41017.0,60.7896,60.9236,60.7729,60.8985,41017.0
2015-10-15 15:05:00,72.75,72.76,72.55,72.56,34557.0,60.8985,60.9068,60.731,60.7394,34557.0
2015-10-15 15:10:00,72.57,72.6,72.55,72.57,26807.0,60.7478,60.7729,60.731,60.7478,26807.0
2015-10-15 15:15:00,72.57,72.67,72.57,72.66,41984.0,60.7478,60.8315,60.7478,60.8231,41984.0
2015-10-15 15:20:00,72.67,72.79,72.64,72.72,44348.0,60.8315,60.932,60.8064,60.8734,44348.0
2015-10-15 15:25:00,72.73,72.73,72.62,72.69,43421.0,60.8817,60.8817,60.7896,60.8482,43421.0
2015-10-15 15:30:00,72.68,72.74,72.63,72.67,48343.0,60.8399,60.8901,60.798,60.8315,48343.0
2015-10-15 15:35:00,72.67,72.69,72.62,72.64,61437.0,60.8315,60.8482,60.7896,60.8064,61437.0
2015-10-15 15:40:00,72.63,72.64,72.51,72.57,89122.0,60.798,60.8064,60.6976,60.7478,89122.0
2015-10-15 15:45:00,72.57,72.68,72.55,72.65,63769.0,60.7478,60.8399,60.731,60.8148,63769.0
2015-10-15 15:50:00,72.65,72.71,72.65,72.7,57290.0,60.8148,60.865,60.8148,60.8566,57290.0
2015-10-15 15:55:00,72.69,72.73,72.62,72.66,126655.0,60.8482,60.8817,60.7896,60.8231,126655.0
2015-10-16 09:30:00,73.12,73.4,72.93,73.25,321408.0,61.2082,61.4426,61.0491,61.317,321408.0
2015-10-16 09:35:00,73.26,73.27,72.9,73.02,48541.0,61.3254,61.3338,61.024,61.1245,48541.0
2015-10-16 09:40:00,73.02,73.2,73.02,73.04,45376.0,61.1245,61.2752,61.1245,61.1412,45376.0
2015-10-16 09:45:00,73.05,73.25,72.93,72.97,79818.0,61.1496,61.317,61.0491,61.0826,79818.0
2015-10-16 09:50:00,72.97,72.97,72.8,72.8,47886.0,61.0826,61.0826,60.9403,60.9403,47886.0
2015-10-16 09:55:00,72.77,72.88,72.77,72.87,32209.0,60.9152,61.0073,60.9152,60.9989,32209.0
2015-10-16 10:00:00,72.87,73.02,72.8,72.94,43360.0,60.9989,61.1245,60.9403,61.0575,43360.0
2015-10-16 10:05:00,72.93,72.94,72.8,72.83,23350.0,61.0491,61.0575,60.9403,60.9654,23350.0
2015-10-16 10:10:00,72.82,72.86,72.75,72.77,28879.0,60.9571,60.9905,60.8985,60.9152,28879.0
2015-10-16 10:15:00,72.76,72.85,72.74,72.75,27626.0,60.9068,60.9822,60.8901,60.8985,27626.0
2015-10-16 10:20:00,72.73,72.83,72.73,72.81,18080.0,60.8817,60.9654,60.8817,60.9487,18080.0
2015-10-16 10:25:00,72.81,72.82,72.7,72.79,31542.0,60.9487,60.9571,60.8566,60.932,31542.0
2015-10-16 10:30:00,72.78,72.78,72.7,72.77,18618.0,60.9236,60.9236,60.8566,60.9152,18618.0
2015-10-16 10:35:00,72.75,72.77,72.67,72.73,25743.0,60.8985,60.9152,60.8315,60.8817,25743.0
2015-10-16 10:40:00,72.73,72.84,72.7,72.73,29946.0,60.8817,60.9738,60.8566,60.8817,29946.0
2015-10-16 10:45:00,72.73,72.81,72.68,72.77,51112.0,60.8817,60.9487,60.8399,60.9152,51112.0
2015-10-16 10:50:00,72.77,72.84,72.7,72.82,25568.0,60.9152,60.9738,60.8566,60.9571,25568.0
2015-10-16 10:55:00,72.83,72.87,72.8,72.83,14345.0,60.9654,60.9989,60.9403,60.9654,14345.0
2015-10-16 11:00:00,72.83,72.99,72.81,72.95,24318.0,60.9654,61.0994,60.9487,61.0659,24318.0
2015-10-16 11:05:00,72.96,73.16,72.95,73.11,39123.0,61.0743,61.2417,61.0659,61.1998,39123.0
2015-10-16 11:10:00,73.11,73.19,73.1,73.1,17685.0,61.1998,61.2668,61.1915,61.1915,17685.0
2015-10-16 11:15:00,73.11,73.17,73.11,73.15,20393.0,61.1998,61.25,61.1998,61.2333,20393.0
2015-10-16 11:20:00,73.15,73.15,73.0,73.0,34991.0,61.2333,61.2333,61.1077,61.1077,34991.0
2015-10-16 11:25:00,73.02,73.12,72.94,72.95,51057.0,61.1245,61.2082,61.0575,61.0659,51057.0
2015-10-16 11:30:00,72.97,73.03,72.91,72.95,26885.0,61.0826,61.1329,61.0324,61.0659,26885.0
2015-10-16 11:35:00,72.95,72.95,72.84,72.89,11997.0,61.0659,61.0659,60.9738,61.0157,11997.0
2015-10-16 11:40:00,72.9,72.98,72.89,72.93,14455.0,61.024,61.091,61.0157,61.0491,14455.0
2015-10-16 11:45:00,72.93,73.06,72.92,73.06,20826.0,61.0491,61.158,61.0408,61.158,20826.0
2015-10-16 11:50:00,73.04,73.15,73.04,73.07,19056.0,61.1412,61.2333,61.1412,61.1663,19056.0
2015-10-16 11:55:00,73.08,73.12,73.04,73.07,20676.0,61.1747,61.2082,61.1412,61.1663,20676.0
2015-10-16 12:00:00,73.07,73.07,72.91,72.97,26506.0,61.1663,61.1663,61.0324,61.0826,26506.0
2015-10-16 12:05:00,72.97,73.0,72.88,72.9,31852.0,61.0826,61.1077,61.0073,61.024,31852.0
2015-10-16 12:10:00,72.9,72.94,72.84,72.88,13825.0,61.024,61.0575,60.9738,61.0073,13825.0
2015-10-16 12:15:00,72.87,72.93,72.83,72.92,16909.0,60.9989,61.0491,60.9654,61.0408,16909.0
2015-10-16 12:20:00,72.9,72.92,72.87,72.88,13687.0,61.024,61.0408,60.9989,61.0073,13687.0
2015-10-16 12:25:00,72.88,72.92,72.86,72.88,12578.0,61.0073,61.0408,60.9905,61.0073,12578.0
2015-10-16 12:30:00,72.88,72.95,72.88,72.9,8492.0,61.0073,61.0659,61.0073,61.024,8492.0
2015-10-16 12:35:00,72.9,72.93,72.87,72.93,13247.0,61.024,61.0491,60.9989,61.0491,13247.0
2015-10-16 12:40:00,72.93,72.93,72.82,72.82,40342.0,61.0491,61.0491,60.9571,60.9571,40342.0
2015-10-16 12:45:00,72.8,72.87,72.8,72.84,19764.0,60.9403,60.9989,60.9403,60.9738,19764.0
2015-10-16 12:50:00,72.84,72.91,72.83,72.91,15289.0,60.9738,61.0324,60.9654,61.0324,15289.0
2015-10-16 12:55:00,72.92,73.02,72.92,72.97,26810.0,61.0408,61.1245,61.0408,61.0826,26810.0
2015-10-16 13:00:00,72.97,72.98,72.82,72.86,28863.0,61.0826,61.091,60.9571,60.9905,28863.0
2015-10-16 13:05:00,72.85,72.85,72.75,72.83,15032.0,60.9822,60.9822,60.8985,60.9654,15032.0
2015-10-16 13:10:00,72.84,72.92,72.81,72.82,12030.0,60.9738,61.0408,60.9487,60.9571,12030.0
2015-10-16 13:15:00,72.83,72.87,72.78,72.87,10997.0,60.9654,60.9989,60.9236,60.9989,10997.0
2015-10-16 13:20:00,72.88,72.93,72.87,72.92,36893.0,61.0073,61.0491,60.9989,61.0408,36893.0
2015-10-16 13:25:00,72.93,72.95,72.83,72.83,115399.0,61.0491,61.0659,60.9654,60.9654,115399.0
2015-10-16 13:30:00,72.83,72.87,72.81,72.84,12232.0,60.9654,60.9989,60.9487,60.9738,12232.0
2015-10-16 13:35:00,72.85,72.9,72.83,72.85,36432.0,60.9822,61.024,60.9654,60.9822,36432.0
2015-10-16 13:40:00,72.86,72.86,72.78,72.79,12869.0,60.9905,60.9905,60.9236,60.932,12869.0
2015-10-16 13:45:00,72.79,72.83,72.74,72.76,14570.0,60.932,60.9654,60.8901,60.9068,14570.0
2015-10-16 13:50:00,72.76,72.82,72.75,72.82,14470.0,60.9068,60.9571,60.8985,60.9571,14470.0
2015-10-16 13:55:00,72.81,72.83,72.76,72.76,15678.0,60.9487,60.9654,60.9068,60.9068,15678.0
2015-10-16 14:00:00,72.75,72.77,72.61,72.64,40354.0,60.8985,60.9152,60.7813,60.8064,40354.0
2015-10-16 14:05:00,72.63,72.65,72.58,72.59,30488.0,60.798,60.8148,60.7562,60.7645,30488.0
2015-10-16 14:10:00,72.59,72.63,72.57,72.62,85779.0,60.7645,60.798,60.7478,60.7896,85779.0
2015-10-16 14:15:00,72.62,72.66,72.58,72.65,55522.0,60.7896,60.8231,60.7562,60.8148,55522.0
2015-10-16 14:20:00,72.65,72.71,72.6,72.71,58589.0,60.8148,60.865,60.7729,60.865,58589.0
2015-10-16 14:25:00,72.72,72.82,72.71,72.75,28096.0,60.8734,60.9571,60.865,60.8985,28096.0
2015-10-16 14:30:00,72.76,72.8,72.74,72.79,26600.0,60.9068,60.9403,60.8901,60.932,26600.0
2015-10-16 14:35:00,72.79,72.92,72.79,72.87,46302.0,60.932,61.0408,60.932,60.9989,46302.0
2015-10-16 14:40:00,72.87,73.04,72.84,73.03,95669.0,60.9989,61.1412,60.9738,61.1329,95669.0
2015-10-16 14:45:00,73.04,73.05,72.81,72.85,41440.0,61.1412,61.1496,60.9487,60.9822,41440.0
2015-10-16 14:50:00,72.86,72.92,72.81,72.82,25735.0,60.9905,61.0408,60.9487,60.9571,25735.0
2015-10-16 14:55:00,72.82,72.87,72.76,72.76,41422.0,60.9571,60.9989,60.9068,60.9068,41422.0
2015-10-16 15:00:00,72.77,72.82,72.77,72.79,47460.0,60.9152,60.9571,60.9152,60.932,47460.0
2015-10-16 15:05:00,72.79,72.82,72.77,72.79,36052.0,60.932,60.9571,60.9152,60.932,36052.0
2015-10-16 15:10:00,72.8,72.82,72.78,72.78,43373.0,60.9403,60.9571,60.9236,60.9236,43373.0
2015-10-16 15:15:00,72.78,72.79,72.71,72.76,48520.0,60.9236,60.932,60.865,60.9068,48520.0
2015-10-16 15:20:00,72.75,72.84,72.73,72.74,49339.0,60.8985,60.9738,60.8817,60.8901,49339.0
2015-10-16 15:25:00,72.73,72.79,72.69,72.73,40216.0,60.8817,60.932,60.8482,60.8817,40216.0
2015-10-16 15:30:00,72.73,72.85,72.71,72.8,76951.0,60.8817,60.9822,60.865,60.9403,76951.0
2015-10-16 15:35:00,72.8,72.82,72.73,72.79,104408.0,60.9403,60.9571,60.8817,60.932,104408.0
2015-10-16 15:40:00,72.78,72.8,72.72,72.77,103111.0,60.9236,60.9403,60.8734,60.9152,103111.0
2015-10-16 15:45:00,72.77,72.78,72.65,72.74,146828.0,60.9152,60.9236,60.8148,60.8901,146828.0
2015-10-16 15:50:00,72.74,72.76,72.7,72.76,153694.0,60.8901,60.9068,60.8566,60.9068,153694.0
2015-10-16 15:55:00,72.76,72.84,72.72,72.79,294851.0,60.9068,60.9738,60.8734,60.932,294851.0
2015-10-19 09:30:00,72.37,72.52,72.27,72.4,76773.0,60.8114,60.9374,60.7273,60.8366,76773.0
2015-10-19 09:35:00,72.43,72.57,72.29,72.52,40487.0,60.8618,60.9794,60.7442,60.9374,40487.0
2015-10-19 09:40:00,72.52,72.71,72.47,72.48,91743.0,60.9374,61.0971,60.8954,60.9038,91743.0
2015-10-19 09:45:00,72.49,72.54,72.41,72.44,37292.0,60.9122,60.9542,60.845,60.8702,37292.0
2015-10-19 09:50:00,72.46,72.52,72.42,72.47,44468.0,60.887,60.9374,60.8534,60.8954,44468.0
2015-10-19 09:55:00,72.47,72.53,72.44,72.52,36232.0,60.8954,60.9458,60.8702,60.9374,36232.0
2015-10-19 10:00:00,72.51,72.63,72.5,72.55,64071.0,60.929,61.0298,60.9206,60.9626,64071.0
2015-10-19 10:05:00,72.55,72.55,72.43,72.47,29529.0,60.9626,60.9626,60.8618,60.8954,29529.0
2015-10-19 10:10:00,72.47,72.53,72.45,72.51,38392.0,60.8954,60.9458,60.8786,60.929,38392.0
2015-10-19 10:15:00,72.52,72.58,72.5,72.58,40838.0,60.9374,60.9878,60.9206,60.9878,40838.0
2015-10-19 10:20:00,72.58,72.61,72.49,72.49,46625.0,60.9878,61.013,60.9122,60.9122,46625.0
2015-10-19 10:25:00,72.5,72.51,72.42,72.45,32578.0,60.9206,60.929,60.8534,60.8786,32578.0
2015-10-19 10:30:00,72.44,72.45,72.36,72.43,28738.0,60.8702,60.8786,60.803,60.8618,28738.0
2015-10-19 10:35:00,72.43,72.53,72.4,72.49,25900.0,60.8618,60.9458,60.8366,60.9122,25900.0
2015-10-19 10:40:00,72.49,72.65,72.49,72.65,25993.0,60.9122,61.0467,60.9122,61.0467,25993.0
2015-10-19 10:45:00,72.65,72.69,72.61,72.67,17195.0,61.0467,61.0803,61.013,61.0635,17195.0
2015-10-19 10:50:00,72.67,72.68,72.57,72.62,30104.0,61.0635,61.0719,60.9794,61.0214,30104.0
2015-10-19 10:55:00,72.63,72.69,72.62,72.67,33004.0,61.0298,61.0803,61.0214,61.0635,33004.0
2015-10-19 11:00:00,72.67,72.68,72.63,72.64,66103.0,61.0635,61.0719,61.0298,61.0383,66103.0
2015-10-19 11:05:00,72.64,72.66,72.61,72.64,35689.0,61.0383,61.0551,61.013,61.0383,35689.0
2015-10-19 11:10:00,72.63,72.72,72.57,72.72,92910.0,61.0298,61.1055,60.9794,61.1055,92910.0
2015-10-19 11:15:00,72.72,72.76,72.7,72.73,21981.0,61.1055,61.1391,61.0887,61.1139,21981.0
2015-10-19 11:20:00,72.73,72.8,72.71,72.78,20143.0,61.1139,61.1727,61.0971,61.1559,20143.0
2015-10-19 11:25:00,72.79,72.84,72.79,72.81,17801.0,61.1643,61.2063,61.1643,61.1811,17801.0
2015-10-19 11:30:00,72.81,72.9,72.79,72.88,32881.0,61.1811,61.2567,61.1643,61.2399,32881.0
2015-10-19 11:35:00,72.88,72.95,72.86,72.94,62533.0,61.2399,61.2987,61.2231,61.2903,62533.0
2015-10-19 11:40:00,72.95,73.0,72.91,72.92,49426.0,61.2987,61.3408,61.2651,61.2735,49426.0
2015-10-19 11:45:00,72.92,73.04,72.91,73.03,34093.0,61.2735,61.3744,61.2651,61.366,34093.0
2015-10-19 11:50:00,73.04,73.12,73.04,73.07,30091.0,61.3744,61.4416,61.3744,61.3996,30091.0
2015-10-19 11:55:00,73.06,73.06,72.93,72.93,23228.0,61.3912,61.3912,61.2819,61.2819,23228.0
2015-10-19 12:00:00,72.94,73.0,72.89,72.91,41610.0,61.2903,61.3408,61.2483,61.2651,41610.0
2015-10-19 12:05:00,72.9,72.93,72.89,72.9,24462.0,61.2567,61.2819,61.2483,61.2567,24462.0
2015-10-19 12:10:00,72.89,72.93,72.86,72.86,17760.0,61.2483,61.2819,61.2231,61.2231,17760.0
2015-10-19 12:15:00,72.86,72.89,72.83,72.84,13649.0,61.2231,61.2483,61.1979,61.2063,13649.0
2015-10-19 12:20:00,72.85,72.86,72.78,72.81,20983.0,61.2147,61.2231,61.1559,61.1811,20983.0
2015-10-19 12:25:00,72.81,72.83,72.76,72.83,10423.0,61.1811,61.1979,61.1391,61.1979,10423.0
2015-10-19 12:30:00,72.82,72.85,72.79,72.84,12698.0,61.1895,61.2147,61.1643,61.2063,12698.0
2015-10-19 12:35:00,72.83,72.89,72.83,72.89,22286.0,61.1979,61.2483,61.1979,61.2483,22286.0
2015-10-19 12:40:00,72.89,72.97,72.89,72.92,35595.0,61.2483,61.3155,61.2483,61.2735,35595.0
2015-10-19 12:45:00,72.92,72.93,72.84,72.87,29709.0,61.2735,61.2819,61.2063,61.2315,29709.0
2015-10-19 12:50:00,72.86,72.89,72.81,72.82,24022.0,61.2231,61.2483,61.1811,61.1895,24022.0
2015-10-19 12:55:00,72.83,72.89,72.83,72.89,15402.0,61.1979,61.2483,61.1979,61.2483,15402.0
2015-10-19 13:00:00,72.89,72.96,72.89,72.94,22576.0,61.2483,61.3071,61.2483,61.2903,22576.0
2015-10-19 13:05:00,72.95,72.95,72.89,72.91,17068.0,61.2987,61.2987,61.2483,61.2651,17068.0
2015-10-19 13:10:00,72.91,72.98,72.88,72.9,13391.0,61.2651,61.3239,61.2399,61.2567,13391.0
2015-10-19 13:15:00,72.9,72.92,72.87,72.87,22348.0,61.2567,61.2735,61.2315,61.2315,22348.0
2015-10-19 13:20:00,72.86,72.88,72.79,72.83,24393.0,61.2231,61.2399,61.1643,61.1979,24393.0
2015-10-19 13:25:00,72.83,72.83,72.75,72.76,17548.0,61.1979,61.1979,61.1307,61.1391,17548.0
2015-10-19 13:30:00,72.75,72.78,72.72,72.73,22508.0,61.1307,61.1559,61.1055,61.1139,22508.0
2015-10-19 13:35:00,72.72,72.81,72.68,72.8,22460.0,61.1055,61.1811,61.0719,61.1727,22460.0
2015-10-19 13:40:00,72.79,72.84,72.78,72.82,15543.0,61.1643,61.2063,61.1559,61.1895,15543.0
2015-10-19 13:45:00,72.81,72.85,72.78,72.81,11866.0,61.1811,61.2147,61.1559,61.1811,11866.0
2015-10-19 13:50:00,72.8,72.89,72.79,72.89,32481.0,61.1727,61.2483,61.1643,61.2483,32481.0
2015-10-19 13:55:00,72.88,72.9,72.85,72.9,19290.0,61.2399,61.2567,61.2147,61.2567,19290.0
2015-10-19 14:00:00,72.9,72.92,72.8,72.85,40262.0,61.2567,61.2735,61.1727,61.2147,40262.0
2015-10-19 14:05:00,72.84,72.91,72.81,72.85,33149.0,61.2063,61.2651,61.1811,61.2147,33149.0
2015-10-19 14:10:00,72.86,72.99,72.86,72.99,17218.0,61.2231,61.3324,61.2231,61.3324,17218.0
2015-10-19 14:15:00,73.0,73.0,72.91,72.97,17940.0,61.3408,61.3408,61.2651,61.3155,17940.0
2015-10-19 14:20:00,72.97,73.0,72.92,72.96,20214.0,61.3155,61.3408,61.2735,61.3071,20214.0
2015-10-19 14:25:00,72.95,72.97,72.92,72.92,46982.0,61.2987,61.3155,61.2735,61.2735,46982.0
2015-10-19 14:30:00,72.93,72.98,72.92,72.97,31225.0,61.2819,61.3239,61.2735,61.3155,31225.0
2015-10-19 14:35:00,72.97,73.08,72.96,73.02,27100.0,61.3155,61.408,61.3071,61.3576,27100.0
2015-10-19 14:40:00,73.02,73.06,73.0,73.03,29595.0,61.3576,61.3912,61.3408,61.366,29595.0
2015-10-19 14:45:00,73.03,73.07,72.99,73.0,27538.0,61.366,61.3996,61.3324,61.3408,27538.0
2015-10-19 14:50:00,73.0,73.04,72.95,73.0,76769.0,61.3408,61.3744,61.2987,61.3408,76769.0
2015-10-19 14:55:00,73.01,73.04,72.98,73.03,52797.0,61.3492,61.3744,61.3239,61.366,52797.0
2015-10-19 15:00:00,73.03,73.17,73.02,73.14,52773.0,61.366,61.4836,61.3576,61.4584,52773.0
2015-10-19 15:05:00,73.15,73.18,73.13,73.15,18633.0,61.4668,61.492,61.45,61.4668,18633.0
2015-10-19 15:10:00,73.15,73.22,73.14,73.21,32176.0,61.4668,61.5256,61.4584,61.5172,32176.0
2015-10-19 15:15:00,73.2,73.24,73.18,73.23,31675.0,61.5088,61.5424,61.492,61.534,31675.0
2015-10-19 15:20:00,73.22,73.31,73.22,73.28,50922.0,61.5256,61.6012,61.5256,61.576,50922.0
2015-10-19 15:25:00,73.28,73.33,73.26,73.27,45371.0,61.576,61.618,61.5592,61.5676,45371.0
2015-10-19 15:30:00,73.27,73.29,73.21,73.26,44009.0,61.5676,61.5844,61.5172,61.5592,44009.0
2015-10-19 15:35:00,73.25,73.31,73.24,73.26,46377.0,61.5508,61.6012,61.5424,61.5592,46377.0
2015-10-19 15:40:00,73.27,73.32,73.22,73.31,82388.0,61.5676,61.6096,61.5256,61.6012,82388.0
2015-10-19 15:45:00,73.31,73.32,73.27,73.31,64890.0,61.6012,61.6096,61.5676,61.6012,64890.0
2015-10-19 15:50:00,73.3,73.35,73.28,73.34,86490.0,61.5928,61.6349,61.576,61.6265,86490.0
2015-10-19 15:55:00,73.34,73.45,73.3,73.41,203003.0,61.6265,61.7189,61.5928,61.6853,203003.0
2015-10-20 09:30:00,73.37,73.41,73.28,73.28,79569.0,61.6517,61.6853,61.576,61.576,79569.0
2015-10-20 09:35:00,73.25,73.28,73.17,73.19,31274.0,61.5508,61.576,61.4836,61.5004,31274.0
2015-10-20 09:40:00,73.2,73.28,73.16,73.25,27200.0,61.5088,61.576,61.4752,61.5508,27200.0
2015-10-20 09:45:00,73.23,73.27,73.12,73.14,37551.0,61.534,61.5676,61.4416,61.4584,37551.0
2015-10-20 09:50:00,73.15,73.22,73.09,73.2,19310.0,61.4668,61.5256,61.4164,61.5088,19310.0
2015-10-20 09:55:00,73.2,73.2,73.08,73.1,30129.0,61.5088,61.5088,61.408,61.4248,30129.0
2015-10-20 10:00:00,73.09,73.12,73.03,73.05,31989.0,61.4164,61.4416,61.366,61.3828,31989.0
2015-10-20 10:05:00,73.05,73.13,73.05,73.11,39622.0,61.3828,61.45,61.3828,61.4332,39622.0
2015-10-20 10:10:00,73.12,73.14,73.0,73.0,44898.0,61.4416,61.4584,61.3408,61.3408,44898.0
2015-10-20 10:15:00,72.99,73.04,72.96,73.0,130410.0,61.3324,61.3744,61.3071,61.3408,130410.0
2015-10-20 10:20:00,72.99,73.1,72.98,72.99,48245.0,61.3324,61.4248,61.3239,61.3324,48245.0
2015-10-20 10:25:00,72.99,72.99,72.94,72.95,19424.0,61.3324,61.3324,61.2903,61.2987,19424.0
2015-10-20 10:30:00,72.96,72.97,72.81,72.92,30376.0,61.3071,61.3155,61.1811,61.2735,30376.0
2015-10-20 10:35:00,72.91,72.92,72.86,72.87,25815.0,61.2651,61.2735,61.2231,61.2315,25815.0
2015-10-20 10:40:00,72.88,73.03,72.87,72.97,77277.0,61.2399,61.366,61.2315,61.3155,77277.0
2015-10-20 10:45:00,72.96,73.02,72.95,73.02,24344.0,61.3071,61.3576,61.2987,61.3576,24344.0
2015-10-20 10:50:00,73.02,73.06,73.01,73.04,42244.0,61.3576,61.3912,61.3492,61.3744,42244.0
2015-10-20 10:55:00,73.03,73.04,72.99,73.03,39640.0,61.366,61.3744,61.3324,61.366,39640.0
2015-10-20 11:00:00,73.03,73.04,72.94,72.94,37028.0,61.366,61.3744,61.2903,61.2903,37028.0
2015-10-20 11:05:00,72.92,72.93,72.79,72.83,24764.0,61.2735,61.2819,61.1643,61.1979,24764.0
2015-10-20 11:10:00,72.84,72.84,72.67,72.75,47126.0,61.2063,61.2063,61.0635,61.1307,47126.0
2015-10-20 11:15:00,72.75,72.82,72.72,72.75,36848.0,61.1307,61.1895,61.1055,61.1307,36848.0
2015-10-20 11:20:00,72.74,72.75,72.7,72.73,27761.0,61.1223,61.1307,61.0887,61.1139,27761.0
2015-10-20 11:25:00,72.72,72.76,72.7,72.72,38170.0,61.1055,61.1391,61.0887,61.1055,38170.0
2015-10-20 11:30:00,72.72,72.73,72.65,72.66,38269.0,61.1055,61.1139,61.0467,61.0551,38269.0
2015-10-20 11:35:00,72.65,72.68,72.61,72.66,57769.0,61.0467,61.0719,61.013,61.0551,57769.0
2015-10-20 11:40:00,72.67,72.72,72.67,72.7,17723.0,61.0635,61.1055,61.0635,61.0887,17723.0
2015-10-20 11:45:00,72.7,72.7,72.63,72.67,22288.0,61.0887,61.0887,61.0298,61.0635,22288.0
2015-10-20 11:50:00,72.67,72.72,72.65,72.66,20620.0,61.0635,61.1055,61.0467,61.0551,20620.0
2015-10-20 11:55:00,72.65,72.73,72.6,72.68,37180.0,61.0467,61.1139,61.0046,61.0719,37180.0
2015-10-20 12:00:00,72.67,72.71,72.62,72.66,20931.0,61.0635,61.0971,61.0214,61.0551,20931.0
2015-10-20 12:05:00,72.67,72.71,72.64,72.71,29311.0,61.0635,61.0971,61.0383,61.0971,29311.0
2015-10-20 12:10:00,72.73,72.75,72.65,72.67,26768.0,61.1139,61.1307,61.0467,61.0635,26768.0
2015-10-20 12:15:00,72.64,72.69,72.59,72.59,15849.0,61.0383,61.0803,60.9962,60.9962,15849.0
2015-10-20 12:20:00,72.59,72.64,72.58,72.59,16502.0,60.9962,61.0383,60.9878,60.9962,16502.0
2015-10-20 12:25:00,72.58,72.7,72.56,72.69,19587.0,60.9878,61.0887,60.971,61.0803,19587.0
2015-10-20 12:30:00,72.68,72.68,72.58,72.59,16191.0,61.0719,61.0719,60.9878,60.9962,16191.0
2015-10-20 12:35:00,72.59,72.62,72.55,72.59,15440.0,60.9962,61.0214,60.9626,60.9962,15440.0
2015-10-20 12:40:00,72.6,72.7,72.59,72.65,23694.0,61.0046,61.0887,60.9962,61.0467,23694.0
2015-10-20 12:45:00,72.66,72.71,72.63,72.63,11745.0,61.0551,61.0971,61.0298,61.0298,11745.0
2015-10-20 12:50:00,72.63,72.66,72.61,72.64,17183.0,61.0298,61.0551,61.013,61.0383,17183.0
2015-10-20 12:55:00,72.65,72.66,72.59,72.66,16501.0,61.0467,61.0551,60.9962,61.0551,16501.0
2015-10-20 13:00:00,72.66,72.66,72.61,72.62,14705.0,61.0551,61.0551,61.013,61.0214,14705.0
2015-10-20 13:05:00,72.62,72.67,72.61,72.62,14488.0,61.0214,61.0635,61.013,61.0214,14488.0
2015-10-20 13:10:00,72.63,72.7,72.63,72.7,17722.0,61.0298,61.0887,61.0298,61.0887,17722.0
2015-10-20 13:15:00,72.71,72.74,72.65,72.65,26911.0,61.0971,61.1223,61.0467,61.0467,26911.0
2015-10-20 13:20:00,72.65,72.69,72.63,72.63,14318.0,61.0467,61.0803,61.0298,61.0298,14318.0
2015-10-20 13:25:00,72.63,72.66,72.56,72.64,20284.0,61.0298,61.0551,60.971,61.0383,20284.0
2015-10-20 13:30:00,72.65,72.67,72.59,72.65,21286.0,61.0467,61.0635,60.9962,61.0467,21286.0
2015-10-20 13:35:00,72.65,72.65,72.58,72.6,20839.0,61.0467,61.0467,60.9878,61.0046,20839.0
2015-10-20 13:40:00,72.61,72.64,72.57,72.58,23024.0,61.013,61.0383,60.9794,60.9878,23024.0
2015-10-20 13:45:00,72.58,72.61,72.54,72.59,27443.0,60.9878,61.013,60.9542,60.9962,27443.0
2015-10-20 13:50:00,72.59,72.6,72.54,72.58,28525.0,60.9962,61.0046,60.9542,60.9878,28525.0
2015-10-20 13:55:00,72.59,72.59,72.54,72.59,17751.0,60.9962,60.9962,60.9542,60.9962,17751.0
2015-10-20 14:00:00,72.59,72.65,72.55,72.64,27461.0,60.9962,61.0467,60.9626,61.0383,27461.0
2015-10-20 14:05:00,72.64,72.68,72.63,72.64,22622.0,61.0383,61.0719,61.0298,61.0383,22622.0
2015-10-20 14:10:00,72.65,72.75,72.65,72.72,23631.0,61.0467,61.1307,61.0467,61.1055,23631.0
2015-10-20 14:15:00,72.72,72.75,72.69,72.75,13262.0,61.1055,61.1307,61.0803,61.1307,13262.0
2015-10-20 14:20:00,72.76,72.8,72.74,72.78,17652.0,61.1391,61.1727,61.1223,61.1559,17652.0
2015-10-20 14:25:00,72.78,72.83,72.74,72.82,21199.0,61.1559,61.1979,61.1223,61.1895,21199.0
2015-10-20 14:30:00,72.82,72.86,72.78,72.78,20837.0,61.1895,61.2231,61.1559,61.1559,20837.0
2015-10-20 14:35:00,72.78,72.82,72.77,72.81,21835.0,61.1559,61.1895,61.1475,61.1811,21835.0
2015-10-20 14:40:00,72.8,72.86,72.79,72.8,20791.0,61.1727,61.2231,61.1643,61.1727,20791.0
2015-10-20 14:45:00,72.81,72.9,72.81,72.87,20140.0,61.1811,61.2567,61.1811,61.2315,20140.0
2015-10-20 14:50:00,72.87,72.96,72.87,72.94,31557.0,61.2315,61.3071,61.2315,61.2903,31557.0
2015-10-20 14:55:00,72.95,72.96,72.89,72.93,26752.0,61.2987,61.3071,61.2483,61.2819,26752.0
2015-10-20 15:00:00,72.93,72.95,72.89,72.9,30617.0,61.2819,61.2987,61.2483,61.2567,30617.0
2015-10-20 15:05:00,72.91,72.92,72.88,72.9,33363.0,61.2651,61.2735,61.2399,61.2567,33363.0
2015-10-20 15:10:00,72.9,72.97,72.9,72.94,36996.0,61.2567,61.3155,61.2567,61.2903,36996.0
2015-10-20 15:15:00,72.94,72.97,72.85,72.86,40637.0,61.2903,61.3155,61.2147,61.2231,40637.0
2015-10-20 15:20:00,72.87,72.95,72.86,72.94,34112.0,61.2315,61.2987,61.2231,61.2903,34112.0
2015-10-20 15:25:00,72.94,72.98,72.93,72.93,28561.0,61.2903,61.3239,61.2819,61.2819,28561.0
2015-10-20 15:30:00,72.94,72.95,72.86,72.9,24545.0,61.2903,61.2987,61.2231,61.2567,24545.0
2015-10-20 15:35:00,72.91,72.95,72.89,72.93,29909.0,61.2651,61.2987,61.2483,61.2819,29909.0
2015-10-20 15:40:00,72.92,72.94,72.86,72.86,33819.0,61.2735,61.2903,61.2231,61.2231,33819.0
2015-10-20 15:45:00,72.88,72.91,72.82,72.84,51036.0,61.2399,61.2651,61.1895,61.2063,51036.0
2015-10-20 15:50:00,72.84,72.9,72.8,72.89,53971.0,61.2063,61.2567,61.1727,61.2483,53971.0
2015-10-20 15:55:00,72.9,72.94,72.81,72.85,217468.0,61.2567,61.2903,61.1811,61.2147,217468.0
2015-10-21 09:30:00,73.23,73.29,73.11,73.11,32598.0,61.534,61.5844,61.4332,61.4332,32598.0
2015-10-21 09:35:00,73.15,73.37,73.12,73.31,38220.0,61.4668,61.6517,61.4416,61.6012,38220.0
2015-10-21 09:40:00,73.3,73.33,73.17,73.33,27442.0,61.5928,61.618,61.4836,61.618,27442.0
2015-10-21 09:45:00,73.33,73.38,73.27,73.32,15106.0,61.618,61.6601,61.5676,61.6096,15106.0
2015-10-21 09:50:00,73.32,73.33,73.23,73.23,14592.0,61.6096,61.618,61.534,61.534,14592.0
2015-10-21 09:55:00,73.24,73.42,73.24,73.39,22085.0,61.5424,61.6937,61.5424,61.6685,22085.0
2015-10-21 10:00:00,73.38,73.39,73.2,73.26,30048.0,61.6601,61.6685,61.5088,61.5592,30048.0
2015-10-21 10:05:00,73.26,73.26,73.12,73.15,29743.0,61.5592,61.5592,61.4416,61.4668,29743.0
2015-10-21 10:10:00,73.15,73.21,73.08,73.17,39628.0,61.4668,61.5172,61.408,61.4836,39628.0
2015-10-21 10:15:00,73.16,73.27,73.09,73.21,64808.0,61.4752,61.5676,61.4164,61.5172,64808.0
2015-10-21 10:20:00,73.22,73.28,73.22,73.27,26243.0,61.5256,61.576,61.5256,61.5676,26243.0
2015-10-21 10:25:00,73.26,73.28,73.2,73.25,52496.0,61.5592,61.576,61.5088,61.5508,52496.0
2015-10-21 10:30:00,73.26,73.29,73.17,73.17,27979.0,61.5592,61.5844,61.4836,61.4836,27979.0
2015-10-21 10:35:00,73.17,73.25,73.12,73.19,24028.0,61.4836,61.5508,61.4416,61.5004,24028.0
2015-10-21 10:40:00,73.21,73.28,73.18,73.26,17588.0,61.5172,61.576,61.492,61.5592,17588.0
2015-10-21 10:45:00,73.25,73.3,73.19,73.2,27121.0,61.5508,61.5928,61.5004,61.5088,27121.0
2015-10-21 10:50:00,73.2,73.24,73.11,73.13,19108.0,61.5088,61.5424,61.4332,61.45,19108.0
2015-10-21 10:55:00,73.15,73.25,73.14,73.2,18277.0,61.4668,61.5508,61.4584,61.5088,18277.0
2015-10-21 11:00:00,73.2,73.26,73.16,73.2,23510.0,61.5088,61.5592,61.4752,61.5088,23510.0
2015-10-21 11:05:00,73.22,73.22,73.05,73.05,24743.0,61.5256,61.5256,61.3828,61.3828,24743.0
2015-10-21 11:10:00,73.05,73.06,73.01,73.06,19032.0,61.3828,61.3912,61.3492,61.3912,19032.0
2015-10-21 11:15:00,73.08,73.16,73.06,73.09,15694.0,61.408,61.4752,61.3912,61.4164,15694.0
2015-10-21 11:20:00,73.09,73.15,73.03,73.14,18044.0,61.4164,61.4668,61.366,61.4584,18044.0
2015-10-21 11:25:00,73.13,73.21,73.1,73.1,12378.0,61.45,61.5172,61.4248,61.4248,12378.0
2015-10-21 11:30:00,73.11,73.25,73.09,73.22,22333.0,61.4332,61.5508,61.4164,61.5256,22333.0
2015-10-21 11:35:00,73.22,73.28,73.19,73.2,31503.0,61.5256,61.576,61.5004,61.5088,31503.0
2015-10-21 11:40:00,73.22,73.24,73.13,73.24,17909.0,61.5256,61.5424,61.45,61.5424,17909.0
2015-10-21 11:45:00,73.23,73.23,73.17,73.2,13830.0,61.534,61.534,61.4836,61.5088,13830.0
2015-10-21 11:50:00,73.18,73.28,73.17,73.21,20297.0,61.492,61.576,61.4836,61.5172,20297.0
2015-10-21 11:55:00,73.19,73.28,73.19,73.28,14117.0,61.5004,61.576,61.5004,61.576,14117.0
2015-10-21 12:00:00,73.27,73.28,73.17,73.23,11672.0,61.5676,61.576,61.4836,61.534,11672.0
2015-10-21 12:05:00,73.22,73.28,73.22,73.22,12545.0,61.5256,61.576,61.5256,61.5256,12545.0
2015-10-21 12:10:00,73.22,73.25,73.15,73.24,13701.0,61.5256,61.5508,61.4668,61.5424,13701.0
2015-10-21 12:15:00,73.24,73.24,73.13,73.13,9468.0,61.5424,61.5424,61.45,61.45,9468.0
2015-10-21 12:20:00,73.14,73.21,73.14,73.2,10121.0,61.4584,61.5172,61.4584,61.5088,10121.0
2015-10-21 12:25:00,73.19,73.2,73.12,73.15,10752.0,61.5004,61.5088,61.4416,61.4668,10752.0
2015-10-21 12:30:00,73.15,73.23,73.12,73.2,14862.0,61.4668,61.534,61.4416,61.5088,14862.0
2015-10-21 12:35:00,73.22,73.26,73.21,73.24,7566.0,61.5256,61.5592,61.5172,61.5424,7566.0
2015-10-21 12:40:00,73.24,73.26,73.18,73.21,8319.0,61.5424,61.5592,61.492,61.5172,8319.0
2015-10-21 12:45:00,73.22,73.26,73.18,73.25,9842.0,61.5256,61.5592,61.492,61.5508,9842.0
2015-10-21 12:50:00,73.25,73.27,73.18,73.22,15156.0,61.5508,61.5676,61.492,61.5256,15156.0
2015-10-21 12:55:00,73.23,73.24,73.12,73.12,19386.0,61.534,61.5424,61.4416,61.4416,19386.0
2015-10-21 13:00:00,73.09,73.09,72.93,72.97,40882.0,61.4164,61.4164,61.2819,61.3155,40882.0
2015-10-21 13:05:00,72.96,72.97,72.87,72.91,23193.0,61.3071,61.3155,61.2315,61.2651,23193.0
2015-10-21 13:10:00,72.9,72.9,72.82,72.89,168480.0,61.2567,61.2567,61.1895,61.2483,168480.0
2015-10-21 13:15:00,72.89,72.89,72.73,72.75,29965.0,61.2483,61.2483,61.1139,61.1307,29965.0
2015-10-21 13:20:00,72.73,72.76,72.67,72.7,22214.0,61.1139,61.1391,61.0635,61.0887,22214.0
2015-10-21 13:25:00,72.7,72.74,72.58,72.59,24351.0,61.0887,61.1223,60.9878,60.9962,24351.0
2015-10-21 13:30:00,72.59,72.72,72.56,72.62,33759.0,60.9962,61.1055,60.971,61.0214,33759.0
2015-10-21 13:35:00,72.62,72.62,72.53,72.56,21436.0,61.0214,61.0214,60.9458,60.971,21436.0
2015-10-21 13:40:00,72.55,72.68,72.55,72.64,32564.0,60.9626,61.0719,60.9626,61.0383,32564.0
2015-10-21 13:45:00,72.64,72.67,72.59,72.61,20999.0,61.0383,61.0635,60.9962,61.013,20999.0
2015-10-21 13:50:00,72.61,72.7,72.55,72.68,31444.0,61.013,61.0887,60.9626,61.0719,31444.0
2015-10-21 13:55:00,72.69,72.74,72.64,72.64,27887.0,61.0803,61.1223,61.0383,61.0383,27887.0
2015-10-21 14:00:00,72.63,72.67,72.57,72.61,22845.0,61.0298,61.0635,60.9794,61.013,22845.0
2015-10-21 14:05:00,72.61,72.76,72.57,72.73,17728.0,61.013,61.1391,60.9794,61.1139,17728.0
2015-10-21 14:10:00,72.74,72.77,72.7,72.76,34637.0,61.1223,61.1475,61.0887,61.1391,34637.0
2015-10-21 14:15:00,72.79,72.81,72.73,72.81,21043.0,61.1643,61.1811,61.1139,61.1811,21043.0
2015-10-21 14:20:00,72.82,72.83,72.79,72.81,23298.0,61.1895,61.1979,61.1643,61.1811,23298.0
2015-10-21 14:25:00,72.81,72.89,72.78,72.85,24620.0,61.1811,61.2483,61.1559,61.2147,24620.0
2015-10-21 14:30:00,72.85,72.92,72.82,72.88,24634.0,61.2147,61.2735,61.1895,61.2399,24634.0
2015-10-21 14:35:00,72.88,73.14,72.87,73.09,57403.0,61.2399,61.4584,61.2315,61.4164,57403.0
2015-10-21 14:40:00,73.09,73.16,73.09,73.12,26867.0,61.4164,61.4752,61.4164,61.4416,26867.0
2015-10-21 14:45:00,73.13,73.19,73.06,73.08,51345.0,61.45,61.5004,61.3912,61.408,51345.0
2015-10-21 14:50:00,73.09,73.12,73.05,73.07,37679.0,61.4164,61.4416,61.3828,61.3996,37679.0
2015-10-21 14:55:00,73.07,73.11,73.05,73.06,21635.0,61.3996,61.4332,61.3828,61.3912,21635.0
2015-10-21 15:00:00,73.06,73.13,73.06,73.13,31918.0,61.3912,61.45,61.3912,61.45,31918.0
2015-10-21 15:05:00,73.14,73.27,73.14,73.27,26323.0,61.4584,61.5676,61.4584,61.5676,26323.0
2015-10-21 15:10:00,73.27,73.28,73.06,73.08,59409.0,61.5676,61.576,61.3912,61.408,59409.0
2015-10-21 15:15:00,73.07,73.07,72.96,72.97,34077.0,61.3996,61.3996,61.3071,61.3155,34077.0
2015-10-21 15:20:00,72.97,73.05,72.96,72.99,36040.0,61.3155,61.3828,61.3071,61.3324,36040.0
2015-10-21 15:25:00,73.0,73.07,72.97,73.04,35758.0,61.3408,61.3996,61.3155,61.3744,35758.0
2015-10-21 15:30:00,73.03,73.03,72.93,72.97,47618.0,61.366,61.366,61.2819,61.3155,47618.0
2015-10-21 15:35:00,72.97,72.97,72.87,72.93,50957.0,61.3155,61.3155,61.2315,61.2819,50957.0
2015-10-21 15:40:00,72.92,72.92,72.75,72.78,72389.0,61.2735,61.2735,61.1307,61.1559,72389.0
2015-10-21 15:45:00,72.78,72.82,72.74,72.78,76819.0,61.1559,61.1895,61.1223,61.1559,76819.0
2015-10-21 15:50:00,72.78,72.8,72.71,72.73,72356.0,61.1559,61.1727,61.0971,61.1139,72356.0
2015-10-21 15:55:00,72.73,72.75,72.63,72.73,181664.0,61.1139,61.1307,61.0298,61.1139,181664.0
2015-10-22 09:30:00,72.74,73.22,72.58,72.59,132287.0,61.1223,61.5256,60.9878,60.9962,132287.0
2015-10-22 09:35:00,72.59,72.59,72.16,72.26,95837.0,60.9962,60.9962,60.6349,60.7189,95837.0
2015-10-22 09:40:00,72.26,72.51,72.21,72.34,67659.0,60.7189,60.929,60.6769,60.7862,67659.0
2015-10-22 09:45:00,72.34,72.59,72.34,72.59,48906.0,60.7862,60.9962,60.7862,60.9962,48906.0
2015-10-22 09:50:00,72.58,72.7,72.52,72.59,107146.0,60.9878,61.0887,60.9374,60.9962,107146.0
2015-10-22 09:55:00,72.59,72.69,72.57,72.64,48863.0,60.9962,61.0803,60.9794,61.0383,48863.0
2015-10-22 10:00:00,72.64,72.74,72.58,72.58,56085.0,61.0383,61.1223,60.9878,60.9878,56085.0
2015-10-22 10:05:00,72.59,72.65,72.49,72.5,68039.0,60.9962,61.0467,60.9122,60.9206,68039.0
2015-10-22 10:10:00,72.51,72.52,72.32,72.34,63044.0,60.929,60.9374,60.7694,60.7862,63044.0
2015-10-22 10:15:00,72.33,72.37,72.24,72.36,96646.0,60.7778,60.8114,60.7021,60.803,96646.0
2015-10-22 10:20:00,72.37,72.48,72.3,72.48,42905.0,60.8114,60.9038,60.7526,60.9038,42905.0
2015-10-22 10:25:00,72.46,72.54,72.44,72.47,34243.0,60.887,60.9542,60.8702,60.8954,34243.0
2015-10-22 10:30:00,72.47,72.62,72.44,72.45,55399.0,60.8954,61.0214,60.8702,60.8786,55399.0
2015-10-22 10:35:00,72.45,72.55,72.39,72.54,45682.0,60.8786,60.9626,60.8282,60.9542,45682.0
2015-10-22 10:40:00,72.55,72.64,72.45,72.61,30779.0,60.9626,61.0383,60.8786,61.013,30779.0
2015-10-22 10:45:00,72.61,72.76,72.61,72.71,56834.0,61.013,61.1391,61.013,61.0971,56834.0
2015-10-22 10:50:00,72.7,72.75,72.6,72.73,57198.0,61.0887,61.1307,61.0046,61.1139,57198.0
2015-10-22 10:55:00,72.73,72.91,72.7,72.88,19276.0,61.1139,61.2651,61.0887,61.2399,19276.0
2015-10-22 11:00:00,72.88,72.88,72.77,72.78,44218.0,61.2399,61.2399,61.1475,61.1559,44218.0
2015-10-22 11:05:00,72.79,72.82,72.71,72.77,33039.0,61.1643,61.1895,61.0971,61.1475,33039.0
2015-10-22 11:10:00,72.76,72.79,72.68,72.78,30534.0,61.1391,61.1643,61.0719,61.1559,30534.0
2015-10-22 11:15:00,72.79,72.84,72.74,72.77,16516.0,61.1643,61.2063,61.1223,61.1475,16516.0
2015-10-22 11:20:00,72.75,72.78,72.66,72.78,19228.0,61.1307,61.1559,61.0551,61.1559,19228.0
2015-10-22 11:25:00,72.78,72.81,72.72,72.79,17907.0,61.1559,61.1811,61.1055,61.1643,17907.0
2015-10-22 11:30:00,72.8,72.82,72.73,72.78,17084.0,61.1727,61.1895,61.1139,61.1559,17084.0
2015-10-22 11:35:00,72.77,72.84,72.73,72.84,17130.0,61.1475,61.2063,61.1139,61.2063,17130.0
2015-10-22 11:40:00,72.85,72.9,72.81,72.89,19755.0,61.2147,61.2567,61.1811,61.2483,19755.0
2015-10-22 11:45:00,72.89,73.03,72.87,73.03,16448.0,61.2483,61.366,61.2315,61.366,16448.0
2015-10-22 11:50:00,73.02,73.07,72.97,73.02,17735.0,61.3576,61.3996,61.3155,61.3576,17735.0
2015-10-22 11:55:00,73.03,73.08,72.97,73.08,19226.0,61.366,61.408,61.3155,61.408,19226.0
2015-10-22 12:00:00,73.08,73.1,73.01,73.05,22316.0,61.408,61.4248,61.3492,61.3828,22316.0
2015-10-22 12:05:00,73.05,73.1,72.97,73.08,22983.0,61.3828,61.4248,61.3155,61.408,22983.0
2015-10-22 12:10:00,73.09,73.16,73.07,73.14,14580.0,61.4164,61.4752,61.3996,61.4584,14580.0
2015-10-22 12:15:00,73.14,73.24,73.12,73.22,22045.0,61.4584,61.5424,61.4416,61.5256,22045.0
2015-10-22 12:20:00,73.23,73.43,73.23,73.39,42038.0,61.534,61.7021,61.534,61.6685,42038.0
2015-10-22 12:25:00,73.4,73.53,73.35,73.37,62325.0,61.6769,61.7861,61.6349,61.6517,62325.0
2015-10-22 12:30:00,73.38,73.39,73.3,73.3,28134.0,61.6601,61.6685,61.5928,61.5928,28134.0
2015-10-22 12:35:00,73.3,73.34,73.27,73.32,16733.0,61.5928,61.6265,61.5676,61.6096,16733.0
2015-10-22 12:40:00,73.32,73.46,73.32,73.4,16683.0,61.6096,61.7273,61.6096,61.6769,16683.0
2015-10-22 12:45:00,73.4,73.49,73.39,73.41,16535.0,61.6769,61.7525,61.6685,61.6853,16535.0
2015-10-22 12:50:00,73.41,73.5,73.37,73.5,19676.0,61.6853,61.7609,61.6517,61.7609,19676.0
2015-10-22 12:55:00,73.48,73.56,73.42,73.55,17665.0,61.7441,61.8113,61.6937,61.8029,17665.0
2015-10-22 13:00:00,73.55,73.56,73.44,73.49,30444.0,61.8029,61.8113,61.7105,61.7525,30444.0
2015-10-22 13:05:00,73.5,73.55,73.41,73.45,19884.0,61.7609,61.8029,61.6853,61.7189,19884.0
2015-10-22 13:10:00,73.44,73.56,73.43,73.56,19447.0,61.7105,61.8113,61.7021,61.8113,19447.0
2015-10-22 13:15:00,73.56,73.65,73.49,73.51,31374.0,61.8113,61.8869,61.7525,61.7693,31374.0
2015-10-22 13:20:00,73.52,73.56,73.46,73.5,25278.0,61.7777,61.8113,61.7273,61.7609,25278.0
2015-10-22 13:25:00,73.5,73.54,73.43,73.46,29262.0,61.7609,61.7945,61.7021,61.7273,29262.0
2015-10-22 13:30:00,73.46,73.5,73.42,73.5,22738.0,61.7273,61.7609,61.6937,61.7609,22738.0
2015-10-22 13:35:00,73.5,73.55,73.47,73.52,17648.0,61.7609,61.8029,61.7357,61.7777,17648.0
2015-10-22 13:40:00,73.53,73.54,73.45,73.45,25195.0,61.7861,61.7945,61.7189,61.7189,25195.0
2015-10-22 13:45:00,73.46,73.51,73.45,73.47,14114.0,61.7273,61.7693,61.7189,61.7357,14114.0
2015-10-22 13:50:00,73.46,73.53,73.35,73.36,87866.0,61.7273,61.7861,61.6349,61.6433,87866.0
2015-10-22 13:55:00,73.36,73.38,73.33,73.33,19903.0,61.6433,61.6601,61.618,61.618,19903.0
2015-10-22 14:00:00,73.33,73.38,73.22,73.23,31444.0,61.618,61.6601,61.5256,61.534,31444.0
2015-10-22 14:05:00,73.23,73.24,73.13,73.13,21844.0,61.534,61.5424,61.45,61.45,21844.0
2015-10-22 14:10:00,73.14,73.22,73.13,73.17,20182.0,61.4584,61.5256,61.45,61.4836,20182.0
2015-10-22 14:15:00,73.17,73.21,73.04,73.08,39776.0,61.4836,61.5172,61.3744,61.408,39776.0
2015-10-22 14:20:00,73.08,73.15,73.04,73.09,33184.0,61.408,61.4668,61.3744,61.4164,33184.0
2015-10-22 14:25:00,73.1,73.18,73.1,73.14,46025.0,61.4248,61.492,61.4248,61.4584,46025.0
2015-10-22 14:30:00,73.13,73.13,72.98,73.01,30110.0,61.45,61.45,61.3239,61.3492,30110.0
2015-10-22 14:35:00,73.02,73.15,73.01,73.12,28689.0,61.3576,61.4668,61.3492,61.4416,28689.0
2015-10-22 14:40:00,73.14,73.15,73.07,73.11,29006.0,61.4584,61.4668,61.3996,61.4332,29006.0
2015-10-22 14:45:00,73.11,73.18,73.08,73.18,48495.0,61.4332,61.492,61.408,61.492,48495.0
2015-10-22 14:50:00,73.19,73.31,73.17,73.3,33590.0,61.5004,61.6012,61.4836,61.5928,33590.0
2015-10-22 14:55:00,73.32,73.42,73.29,73.4,32716.0,61.6096,61.6937,61.5844,61.6769,32716.0
2015-10-22 15:00:00,73.4,73.44,73.33,73.4,41273.0,61.6769,61.7105,61.618,61.6769,41273.0
2015-10-22 15:05:00,73.39,73.39,73.24,73.29,30500.0,61.6685,61.6685,61.5424,61.5844,30500.0
2015-10-22 15:10:00,73.3,73.33,73.23,73.31,43073.0,61.5928,61.618,61.534,61.6012,43073.0
2015-10-22 15:15:00,73.31,73.38,73.31,73.33,38601.0,61.6012,61.6601,61.6012,61.618,38601.0
2015-10-22 15:20:00,73.33,73.42,73.32,73.4,42564.0,61.618,61.6937,61.6096,61.6769,42564.0
2015-10-22 15:25:00,73.39,73.61,73.39,73.59,54751.0,61.6685,61.8533,61.6685,61.8365,54751.0
2015-10-22 15:30:00,73.59,73.61,73.49,73.49,62066.0,61.8365,61.8533,61.7525,61.7525,62066.0
2015-10-22 15:35:00,73.5,73.52,73.36,73.4,98941.0,61.7609,61.7777,61.6433,61.6769,98941.0
2015-10-22 15:40:00,73.4,73.42,73.3,73.33,124233.0,61.6769,61.6937,61.5928,61.618,124233.0
2015-10-22 15:45:00,73.33,73.41,73.23,73.27,96788.0,61.618,61.6853,61.534,61.5676,96788.0
2015-10-22 15:50:00,73.27,73.3,73.2,73.28,121748.0,61.5676,61.5928,61.5088,61.576,121748.0
2015-10-22 15:55:00,73.27,73.42,73.26,73.42,149247.0,61.5676,61.6937,61.5592,61.6937,149247.0
2015-10-23 09:30:00,73.78,73.93,73.63,73.85,67463.0,61.9962,62.1222,61.8701,62.055,67463.0
2015-10-23 09:35:00,73.83,73.9,73.43,73.58,70496.0,62.0382,62.097,61.7021,61.8281,70496.0
2015-10-23 09:40:00,73.58,73.72,73.54,73.72,26874.0,61.8281,61.9458,61.7945,61.9458,26874.0
2015-10-23 09:45:00,73.77,73.77,73.57,73.65,24900.0,61.9878,61.9878,61.8197,61.8869,24900.0
2015-10-23 09:50:00,73.68,73.74,73.52,73.57,38733.0,61.9121,61.9626,61.7777,61.8197,38733.0
2015-10-23 09:55:00,73.57,73.81,73.56,73.8,70526.0,61.8197,62.0214,61.8113,62.013,70526.0
2015-10-23 10:00:00,73.78,73.84,73.61,73.72,31642.0,61.9962,62.0466,61.8533,61.9458,31642.0
2015-10-23 10:05:00,73.73,73.81,73.59,73.63,20611.0,61.9542,62.0214,61.8365,61.8701,20611.0
2015-10-23 10:10:00,73.65,73.67,73.4,73.42,27186.0,61.8869,61.9037,61.6769,61.6937,27186.0
2015-10-23 10:15:00,73.4,73.43,73.32,73.41,13444.0,61.6769,61.7021,61.6096,61.6853,13444.0
2015-10-23 10:20:00,73.42,73.46,73.27,73.28,22163.0,61.6937,61.7273,61.5676,61.576,22163.0
2015-10-23 10:25:00,73.26,73.28,73.09,73.14,20909.0,61.5592,61.576,61.4164,61.4584,20909.0
2015-10-23 10:30:00,73.16,73.22,73.02,73.06,29023.0,61.4752,61.5256,61.3576,61.3912,29023.0
2015-10-23 10:35:00,73.05,73.13,72.97,73.05,38310.0,61.3828,61.45,61.3155,61.3828,38310.0
2015-10-23 10:40:00,73.04,73.29,73.01,73.23,34399.0,61.3744,61.5844,61.3492,61.534,34399.0
2015-10-23 10:45:00,73.22,73.3,73.08,73.1,72415.0,61.5256,61.5928,61.408,61.4248,72415.0
2015-10-23 10:50:00,73.09,73.16,73.05,73.05,21396.0,61.4164,61.4752,61.3828,61.3828,21396.0
2015-10-23 10:55:00,73.05,73.05,72.91,72.98,27488.0,61.3828,61.3828,61.2651,61.3239,27488.0
2015-10-23 11:00:00,72.98,73.13,72.91,73.09,36232.0,61.3239,61.45,61.2651,61.4164,36232.0
2015-10-23 11:05:00,73.11,73.27,73.05,73.17,41102.0,61.4332,61.5676,61.3828,61.4836,41102.0
2015-10-23 11:10:00,73.17,73.19,73.1,73.12,26336.0,61.4836,61.5004,61.4248,61.4416,26336.0
2015-10-23 11:15:00,73.12,73.13,73.01,73.04,30506.0,61.4416,61.45,61.3492,61.3744,30506.0
2015-10-23 11:20:00,73.05,73.13,73.02,73.05,30257.0,61.3828,61.45,61.3576,61.3828,30257.0
2015-10-23 11:25:00,73.04,73.09,72.93,73.02,33946.0,61.3744,61.4164,61.2819,61.3576,33946.0
2015-10-23 11:30:00,73.02,73.05,72.94,73.0,28375.0,61.3576,61.3828,61.2903,61.3408,28375.0
2015-10-23 11:35:00,72.99,72.99,72.88,72.96,27810.0,61.3324,61.3324,61.2399,61.3071,27810.0
2015-10-23 11:40:00,72.96,73.03,72.95,73.02,25938.0,61.3071,61.366,61.2987,61.3576,25938.0
2015-10-23 11:45:00,73.01,73.02,72.96,73.01,31548.0,61.3492,61.3576,61.3071,61.3492,31548.0
2015-10-23 11:50:00,73.01,73.02,72.88,72.9,29760.0,61.3492,61.3576,61.2399,61.2567,29760.0
2015-10-23 11:55:00,72.9,72.92,72.75,72.83,16952.0,61.2567,61.2735,61.1307,61.1979,16952.0
2015-10-23 12:00:00,72.84,72.99,72.8,72.99,23989.0,61.2063,61.3324,61.1727,61.3324,23989.0
2015-10-23 12:05:00,72.98,72.98,72.88,72.92,28449.0,61.3239,61.3239,61.2399,61.2735,28449.0
2015-10-23 12:10:00,72.92,72.92,72.81,72.85,29924.0,61.2735,61.2735,61.1811,61.2147,29924.0
2015-10-23 12:15:00,72.83,72.91,72.8,72.89,17546.0,61.1979,61.2651,61.1727,61.2483,17546.0
2015-10-23 12:20:00,72.88,72.92,72.76,72.76,25263.0,61.2399,61.2735,61.1391,61.1391,25263.0
2015-10-23 12:25:00,72.76,72.9,72.75,72.88,15004.0,61.1391,61.2567,61.1307,61.2399,15004.0
2015-10-23 12:30:00,72.89,73.0,72.89,72.9,33033.0,61.2483,61.3408,61.2483,61.2567,33033.0
2015-10-23 12:35:00,72.9,72.92,72.78,72.78,23906.0,61.2567,61.2735,61.1559,61.1559,23906.0
2015-10-23 12:40:00,72.78,72.79,72.64,72.65,25852.0,61.1559,61.1643,61.0383,61.0467,25852.0
2015-10-23 12:45:00,72.65,72.71,72.55,72.69,53979.0,61.0467,61.0971,60.9626,61.0803,53979.0
2015-10-23 12:50:00,72.7,72.7,72.59,72.62,21587.0,61.0887,61.0887,60.9962,61.0214,21587.0
2015-10-23 12:55:00,72.62,72.72,72.62,72.69,27967.0,61.0214,61.1055,61.0214,61.0803,27967.0
2015-10-23 13:00:00,72.68,72.68,72.6,72.65,20794.0,61.0719,61.0719,61.0046,61.0467,20794.0
2015-10-23 13:05:00,72.65,72.67,72.59,72.66,16748.0,61.0467,61.0635,60.9962,61.0551,16748.0
2015-10-23 13:10:00,72.64,72.65,72.56,72.61,22382.0,61.0383,61.0467,60.971,61.013,22382.0
2015-10-23 13:15:00,72.61,72.66,72.58,72.66,23305.0,61.013,61.0551,60.9878,61.0551,23305.0
2015-10-23 13:20:00,72.66,72.77,72.64,72.73,31651.0,61.0551,61.1475,61.0383,61.1139,31651.0
2015-10-23 13:25:00,72.74,72.79,72.7,72.72,24907.0,61.1223,61.1643,61.0887,61.1055,24907.0
2015-10-23 13:30:00,72.73,72.88,72.73,72.88,17526.0,61.1139,61.2399,61.1139,61.2399,17526.0
2015-10-23 13:35:00,72.89,72.95,72.88,72.93,22141.0,61.2483,61.2987,61.2399,61.2819,22141.0
2015-10-23 13:40:00,72.93,73.0,72.9,72.95,17283.0,61.2819,61.3408,61.2567,61.2987,17283.0
2015-10-23 13:45:00,72.94,72.99,72.9,72.97,13806.0,61.2903,61.3324,61.2567,61.3155,13806.0
2015-10-23 13:50:00,72.99,73.0,72.95,72.97,23039.0,61.3324,61.3408,61.2987,61.3155,23039.0
2015-10-23 13:55:00,72.97,72.97,72.91,72.94,21058.0,61.3155,61.3155,61.2651,61.2903,21058.0
2015-10-23 14:00:00,72.94,72.97,72.91,72.97,28306.0,61.2903,61.3155,61.2651,61.3155,28306.0
2015-10-23 14:05:00,72.98,73.01,72.95,72.99,21541.0,61.3239,61.3492,61.2987,61.3324,21541.0
2015-10-23 14:10:00,72.99,73.01,72.91,72.93,33838.0,61.3324,61.3492,61.2651,61.2819,33838.0
2015-10-23 14:15:00,72.94,73.12,72.93,73.11,28249.0,61.2903,61.4416,61.2819,61.4332,28249.0
2015-10-23 14:20:00,73.09,73.23,73.09,73.23,28408.0,61.4164,61.534,61.4164,61.534,28408.0
2015-10-23 14:25:00,73.22,73.29,73.22,73.22,33735.0,61.5256,61.5844,61.5256,61.5256,33735.0
2015-10-23 14:30:00,73.22,73.25,73.19,73.23,23848.0,61.5256,61.5508,61.5004,61.534,23848.0
2015-10-23 14:35:00,73.24,73.39,73.23,73.36,31138.0,61.5424,61.6685,61.534,61.6433,31138.0
2015-10-23 14:40:00,73.36,73.51,73.34,73.47,32213.0,61.6433,61.7693,61.6265,61.7357,32213.0
2015-10-23 14:45:00,73.48,73.52,73.47,73.52,56480.0,61.7441,61.7777,61.7357,61.7777,56480.0
2015-10-23 14:50:00,73.52,73.55,73.49,73.51,37359.0,61.7777,61.8029,61.7525,61.7693,37359.0
2015-10-23 14:55:00,73.51,73.57,73.48,73.54,45844.0,61.7693,61.8197,61.7441,61.7945,45844.0
2015-10-23 15:00:00,73.54,73.58,73.49,73.51,33681.0,61.7945,61.8281,61.7525,61.7693,33681.0
2015-10-23 15:05:00,73.51,73.52,73.37,73.45,32463.0,61.7693,61.7777,61.6517,61.7189,32463.0
2015-10-23 15:10:00,73.46,73.57,73.41,73.45,40895.0,61.7273,61.8197,61.6853,61.7189,40895.0
2015-10-23 15:15:00,73.45,73.53,73.4,73.43,31442.0,61.7189,61.7861,61.6769,61.7021,31442.0
2015-10-23 15:20:00,73.44,73.49,73.4,73.41,50232.0,61.7105,61.7525,61.6769,61.6853,50232.0
2015-10-23 15:25:00,73.42,73.48,73.37,73.45,38452.0,61.6937,61.7441,61.6517,61.7189,38452.0
2015-10-23 15:30:00,73.46,73.51,73.44,73.5,57997.0,61.7273,61.7693,61.7105,61.7609,57997.0
2015-10-23 15:35:00,73.51,73.54,73.44,73.51,59125.0,61.7693,61.7945,61.7105,61.7693,59125.0
2015-10-23 15:40:00,73.51,73.61,73.51,73.56,56467.0,61.7693,61.8533,61.7693,61.8113,56467.0
2015-10-23 15:45:00,73.55,73.66,73.55,73.64,62659.0,61.8029,61.8953,61.8029,61.8785,62659.0
2015-10-23 15:50:00,73.64,73.64,73.56,73.59,63416.0,61.8785,61.8785,61.8113,61.8365,63416.0
2015-10-23 15:55:00,73.59,73.61,73.54,73.57,196819.0,61.8365,61.8533,61.7945,61.8197,196819.0
2015-10-26 09:30:00,73.62,73.89,73.35,73.86,52899.0,61.8617,62.0886,61.6349,62.0634,52899.0
2015-10-26 09:35:00,73.84,73.89,73.64,73.71,36124.0,62.0466,62.0886,61.8785,61.9374,36124.0
2015-10-26 09:40:00,73.71,73.72,73.49,73.64,67427.0,61.9374,61.9458,61.7525,61.8785,67427.0
2015-10-26 09:45:00,73.65,73.82,73.5,73.52,45200.0,61.8869,62.0298,61.7609,61.7777,45200.0
2015-10-26 09:50:00,73.52,73.56,73.42,73.53,37574.0,61.7777,61.8113,61.6937,61.7861,37574.0
2015-10-26 09:55:00,73.54,73.54,73.42,73.43,29523.0,61.7945,61.7945,61.6937,61.7021,29523.0
2015-10-26 10:00:00,73.4,73.4,73.0,73.08,134403.0,61.6769,61.6769,61.3408,61.408,134403.0
2015-10-26 10:05:00,73.1,73.24,73.1,73.16,33025.0,61.4248,61.5424,61.4248,61.4752,33025.0
2015-10-26 10:10:00,73.17,73.23,73.05,73.1,94471.0,61.4836,61.534,61.3828,61.4248,94471.0
2015-10-26 10:15:00,73.07,73.24,73.05,73.21,58894.0,61.3996,61.5424,61.3828,61.5172,58894.0
2015-10-26 10:20:00,73.23,73.33,73.15,73.21,37720.0,61.534,61.618,61.4668,61.5172,37720.0
2015-10-26 10:25:00,73.21,73.49,73.21,73.37,40302.0,61.5172,61.7525,61.5172,61.6517,40302.0
2015-10-26 10:30:00,73.38,73.46,73.28,73.37,35376.0,61.6601,61.7273,61.576,61.6517,35376.0
2015-10-26 10:35:00,73.37,73.49,73.34,73.45,34022.0,61.6517,61.7525,61.6265,61.7189,34022.0
2015-10-26 10:40:00,73.45,73.5,73.4,73.44,48549.0,61.7189,61.7609,61.6769,61.7105,48549.0
2015-10-26 10:45:00,73.43,73.52,73.35,73.38,41609.0,61.7021,61.7777,61.6349,61.6601,41609.0
2015-10-26 10:50:00,73.39,73.47,73.33,73.45,29975.0,61.6685,61.7357,61.618,61.7189,29975.0
2015-10-26 10:55:00,73.45,73.46,73.38,73.43,23159.0,61.7189,61.7273,61.6601,61.7021,23159.0
2015-10-26 11:00:00,73.43,73.46,73.37,73.43,36957.0,61.7021,61.7273,61.6517,61.7021,36957.0
2015-10-26 11:05:00,73.42,73.42,73.36,73.41,22366.0,61.6937,61.6937,61.6433,61.6853,22366.0
2015-10-26 11:10:00,73.4,73.51,73.39,73.5,20050.0,61.6769,61.7693,61.6685,61.7609,20050.0
2015-10-26 11:15:00,73.49,73.49,73.38,73.42,18977.0,61.7525,61.7525,61.6601,61.6937,18977.0
2015-10-26 11:20:00,73.43,73.47,73.37,73.41,27901.0,61.7021,61.7357,61.6517,61.6853,27901.0
2015-10-26 11:25:00,73.4,73.42,73.24,73.25,47742.0,61.6769,61.6937,61.5424,61.5508,47742.0
2015-10-26 11:30:00,73.25,73.34,73.25,73.3,35116.0,61.5508,61.6265,61.5508,61.5928,35116.0
2015-10-26 11:35:00,73.3,73.36,73.27,73.31,47313.0,61.5928,61.6433,61.5676,61.6012,47313.0
2015-10-26 11:40:00,73.3,73.38,73.28,73.38,33616.0,61.5928,61.6601,61.576,61.6601,33616.0
2015-10-26 11:45:00,73.38,73.4,73.29,73.3,45422.0,61.6601,61.6769,61.5844,61.5928,45422.0
2015-10-26 11:50:00,73.29,73.39,73.25,73.39,27993.0,61.5844,61.6685,61.5508,61.6685,27993.0
2015-10-26 11:55:00,73.4,73.41,73.33,73.38,24372.0,61.6769,61.6853,61.618,61.6601,24372.0
2015-10-26 12:00:00,73.38,73.46,73.37,73.44,39582.0,61.6601,61.7273,61.6517,61.7105,39582.0
2015-10-26 12:05:00,73.45,73.53,73.45,73.53,37692.0,61.7189,61.7861,61.7189,61.7861,37692.0
2015-10-26 12:10:00,73.53,73.77,73.53,73.75,46670.0,61.7861,61.9878,61.7861,61.971,46670.0
2015-10-26 12:15:00,73.77,73.88,73.69,73.83,38301.0,61.9878,62.0802,61.9206,62.0382,38301.0
2015-10-26 12:20:00,73.83,74.06,73.82,73.92,124755.0,62.0382,62.2315,62.0298,62.1138,124755.0
2015-10-26 12:25:00,73.91,73.98,73.84,73.91,32319.0,62.1054,62.1642,62.0466,62.1054,32319.0
2015-10-26 12:30:00,73.91,73.91,73.74,73.79,33832.0,62.1054,62.1054,61.9626,62.0046,33832.0
2015-10-26 12:35:00,73.79,73.79,73.68,73.7,15008.0,62.0046,62.0046,61.9121,61.929,15008.0
2015-10-26 12:40:00,73.7,73.81,73.67,73.78,25424.0,61.929,62.0214,61.9037,61.9962,25424.0
2015-10-26 12:45:00,73.78,73.79,73.69,73.78,22283.0,61.9962,62.0046,61.9206,61.9962,22283.0
2015-10-26 12:50:00,73.78,73.79,73.69,73.71,18661.0,61.9962,62.0046,61.9206,61.9374,18661.0
2015-10-26 12:55:00,73.72,73.72,73.59,73.59,53474.0,61.9458,61.9458,61.8365,61.8365,53474.0
2015-10-26 13:00:00,73.58,73.66,73.56,73.64,55158.0,61.8281,61.8953,61.8113,61.8785,55158.0
2015-10-26 13:05:00,73.63,73.69,73.61,73.69,40394.0,61.8701,61.9206,61.8533,61.9206,40394.0
2015-10-26 13:10:00,73.69,73.71,73.64,73.67,32216.0,61.9206,61.9374,61.8785,61.9037,32216.0
2015-10-26 13:15:00,73.66,73.75,73.64,73.72,16303.0,61.8953,61.971,61.8785,61.9458,16303.0
2015-10-26 13:20:00,73.71,73.83,73.7,73.81,22538.0,61.9374,62.0382,61.929,62.0214,22538.0
2015-10-26 13:25:00,73.8,73.82,73.77,73.8,21524.0,62.013,62.0298,61.9878,62.013,21524.0
2015-10-26 13:30:00,73.8,73.95,73.79,73.95,22894.0,62.013,62.139,62.0046,62.139,22894.0
2015-10-26 13:35:00,73.93,73.96,73.9,73.95,27256.0,62.1222,62.1474,62.097,62.139,27256.0
2015-10-26 13:40:00,73.95,74.13,73.95,74.11,71024.0,62.139,62.2903,62.139,62.2735,71024.0
2015-10-26 13:45:00,74.12,74.17,74.07,74.08,42587.0,62.2819,62.3239,62.2399,62.2483,42587.0
2015-10-26 13:50:00,74.08,74.11,74.0,74.01,44594.0,62.2483,62.2735,62.181,62.1894,44594.0
2015-10-26 13:55:00,74.0,74.12,73.97,74.09,22051.0,62.181,62.2819,62.1558,62.2567,22051.0
2015-10-26 14:00:00,74.1,74.19,74.09,74.18,40319.0,62.2651,62.3407,62.2567,62.3323,40319.0
2015-10-26 14:05:00,74.18,74.39,74.18,74.34,53165.0,62.3323,62.5087,62.3323,62.4667,53165.0
2015-10-26 14:10:00,74.34,74.36,74.29,74.29,61888.0,62.4667,62.4835,62.4247,62.4247,61888.0
2015-10-26 14:15:00,74.3,74.32,74.2,74.28,46666.0,62.4331,62.4499,62.3491,62.4163,46666.0
2015-10-26 14:20:00,74.28,74.29,74.23,74.26,35192.0,62.4163,62.4247,62.3743,62.3995,35192.0
2015-10-26 14:25:00,74.26,74.28,74.16,74.2,33365.0,62.3995,62.4163,62.3155,62.3491,33365.0
2015-10-26 14:30:00,74.2,74.24,74.18,74.19,19107.0,62.3491,62.3827,62.3323,62.3407,19107.0
2015-10-26 14:35:00,74.19,74.23,74.17,74.17,19075.0,62.3407,62.3743,62.3239,62.3239,19075.0
2015-10-26 14:40:00,74.17,74.21,74.14,74.21,27896.0,62.3239,62.3575,62.2987,62.3575,27896.0
2015-10-26 14:45:00,74.22,74.34,74.22,74.3,39235.0,62.3659,62.4667,62.3659,62.4331,39235.0
2015-10-26 14:50:00,74.29,74.33,74.23,74.23,23943.0,62.4247,62.4583,62.3743,62.3743,23943.0
2015-10-26 14:55:00,74.23,74.34,74.22,74.33,34434.0,62.3743,62.4667,62.3659,62.4583,34434.0
2015-10-26 15:00:00,74.33,74.4,74.31,74.35,42701.0,62.4583,62.5172,62.4415,62.4751,42701.0
2015-10-26 15:05:00,74.34,74.36,74.28,74.36,36648.0,62.4667,62.4835,62.4163,62.4835,36648.0
2015-10-26 15:10:00,74.37,74.42,74.33,74.34,51126.0,62.4919,62.534,62.4583,62.4667,51126.0
2015-10-26 15:15:00,74.34,74.36,74.27,74.28,36305.0,62.4667,62.4835,62.4079,62.4163,36305.0
2015-10-26 15:20:00,74.27,74.29,74.26,74.28,30634.0,62.4079,62.4247,62.3995,62.4163,30634.0
2015-10-26 15:25:00,74.28,74.33,74.26,74.29,36803.0,62.4163,62.4583,62.3995,62.4247,36803.0
2015-10-26 15:30:00,74.3,74.31,74.26,74.27,39808.0,62.4331,62.4415,62.3995,62.4079,39808.0
2015-10-26 15:35:00,74.26,74.26,74.19,74.19,61440.0,62.3995,62.3995,62.3407,62.3407,61440.0
2015-10-26 15:40:00,74.2,74.22,74.13,74.16,63801.0,62.3491,62.3659,62.2903,62.3155,63801.0
2015-10-26 15:45:00,74.15,74.17,74.1,74.15,89627.0,62.3071,62.3239,62.2651,62.3071,89627.0
2015-10-26 15:50:00,74.15,74.17,74.11,74.12,71800.0,62.3071,62.3239,62.2735,62.2819,71800.0
2015-10-26 15:55:00,74.12,74.17,74.11,74.14,171440.0,62.2819,62.3239,62.2735,62.2987,171440.0
2015-10-27 09:30:00,74.0,74.21,73.76,73.99,57872.0,62.181,62.3575,61.9794,62.1726,57872.0
2015-10-27 09:35:00,74.03,74.04,73.81,73.96,33840.0,62.2062,62.2146,62.0214,62.1474,33840.0
2015-10-27 09:40:00,73.94,74.0,73.9,73.95,12990.0,62.1306,62.181,62.097,62.139,12990.0
2015-10-27 09:45:00,73.92,73.97,73.83,73.83,29142.0,62.1138,62.1558,62.0382,62.0382,29142.0
2015-10-27 09:50:00,73.84,73.93,73.8,73.93,18846.0,62.0466,62.1222,62.013,62.1222,18846.0
2015-10-27 09:55:00,73.91,73.92,73.77,73.77,27230.0,62.1054,62.1138,61.9878,61.9878,27230.0
2015-10-27 10:00:00,73.75,73.81,73.67,73.71,34071.0,61.971,62.0214,61.9037,61.9374,34071.0
2015-10-27 10:05:00,73.72,73.88,73.67,73.85,59919.0,61.9458,62.0802,61.9037,62.055,59919.0
2015-10-27 10:10:00,73.85,73.9,73.53,73.59,84928.0,62.055,62.097,61.7861,61.8365,84928.0
2015-10-27 10:15:00,73.58,73.61,73.5,73.54,15923.0,61.8281,61.8533,61.7609,61.7945,15923.0
2015-10-27 10:20:00,73.55,73.58,73.38,73.49,28997.0,61.8029,61.8281,61.6601,61.7525,28997.0
2015-10-27 10:25:00,73.5,73.73,73.48,73.73,35487.0,61.7609,61.9542,61.7441,61.9542,35487.0
2015-10-27 10:30:00,73.73,73.77,73.56,73.57,30034.0,61.9542,61.9878,61.8113,61.8197,30034.0
2015-10-27 10:35:00,73.58,73.7,73.58,73.62,17124.0,61.8281,61.929,61.8281,61.8617,17124.0
2015-10-27 10:40:00,73.61,73.73,73.57,73.63,16048.0,61.8533,61.9542,61.8197,61.8701,16048.0
2015-10-27 10:45:00,73.64,73.68,73.58,73.68,14775.0,61.8785,61.9121,61.8281,61.9121,14775.0
2015-10-27 10:50:00,73.69,73.71,73.61,73.63,19884.0,61.9206,61.9374,61.8533,61.8701,19884.0
2015-10-27 10:55:00,73.62,73.71,73.61,73.67,62705.0,61.8617,61.9374,61.8533,61.9037,62705.0
2015-10-27 11:00:00,73.67,73.87,73.63,73.85,34982.0,61.9037,62.0718,61.8701,62.055,34982.0
2015-10-27 11:05:00,73.86,73.89,73.71,73.71,29647.0,62.0634,62.0886,61.9374,61.9374,29647.0
2015-10-27 11:10:00,73.72,73.73,73.62,73.63,20788.0,61.9458,61.9542,61.8617,61.8701,20788.0
2015-10-27 11:15:00,73.63,73.65,73.6,73.61,17896.0,61.8701,61.8869,61.8449,61.8533,17896.0
2015-10-27 11:20:00,73.63,73.65,73.51,73.57,23117.0,61.8701,61.8869,61.7693,61.8197,23117.0
2015-10-27 11:25:00,73.58,73.59,73.5,73.54,26399.0,61.8281,61.8365,61.7609,61.7945,26399.0
2015-10-27 11:30:00,73.54,73.58,73.5,73.5,18232.0,61.7945,61.8281,61.7609,61.7609,18232.0
2015-10-27 11:35:00,73.53,73.53,73.41,73.42,22184.0,61.7861,61.7861,61.6853,61.6937,22184.0
2015-10-27 11:40:00,73.41,73.5,73.41,73.46,31480.0,61.6853,61.7609,61.6853,61.7273,31480.0
2015-10-27 11:45:00,73.46,73.52,73.45,73.49,28672.0,61.7273,61.7777,61.7189,61.7525,28672.0
2015-10-27 11:50:00,73.49,73.5,73.25,73.26,35148.0,61.7525,61.7609,61.5508,61.5592,35148.0
2015-10-27 11:55:00,73.25,73.33,73.21,73.25,30306.0,61.5508,61.618,61.5172,61.5508,30306.0
2015-10-27 12:00:00,73.25,73.31,73.19,73.25,21572.0,61.5508,61.6012,61.5004,61.5508,21572.0
2015-10-27 12:05:00,73.26,73.33,73.21,73.31,23120.0,61.5592,61.618,61.5172,61.6012,23120.0
2015-10-27 12:10:00,73.32,73.4,73.3,73.36,25207.0,61.6096,61.6769,61.5928,61.6433,25207.0
2015-10-27 12:15:00,73.36,73.41,73.31,73.38,18845.0,61.6433,61.6853,61.6012,61.6601,18845.0
2015-10-27 12:20:00,73.38,73.48,73.38,73.47,21952.0,61.6601,61.7441,61.6601,61.7357,21952.0
2015-10-27 12:25:00,73.47,73.5,73.4,73.42,15688.0,61.7357,61.7609,61.6769,61.6937,15688.0
2015-10-27 12:30:00,73.43,73.47,73.35,73.37,15227.0,61.7021,61.7357,61.6349,61.6517,15227.0
2015-10-27 12:35:00,73.37,73.57,73.34,73.54,22678.0,61.6517,61.8197,61.6265,61.7945,22678.0
2015-10-27 12:40:00,73.54,73.62,73.48,73.62,20675.0,61.7945,61.8617,61.7441,61.8617,20675.0
2015-10-27 12:45:00,73.63,73.7,73.51,73.61,36989.0,61.8701,61.929,61.7693,61.8533,36989.0
2015-10-27 12:50:00,73.62,73.63,73.55,73.58,13310.0,61.8617,61.8701,61.8029,61.8281,13310.0
2015-10-27 12:55:00,73.57,73.57,73.43,73.43,12778.0,61.8197,61.8197,61.7021,61.7021,12778.0
2015-10-27 13:00:00,73.43,73.43,73.27,73.33,20972.0,61.7021,61.7021,61.5676,61.618,20972.0
2015-10-27 13:05:00,73.35,73.36,73.24,73.32,13198.0,61.6349,61.6433,61.5424,61.6096,13198.0
2015-10-27 13:10:00,73.32,73.32,73.26,73.26,13148.0,61.6096,61.6096,61.5592,61.5592,13148.0
2015-10-27 13:15:00,73.26,73.31,73.24,73.27,19700.0,61.5592,61.6012,61.5424,61.5676,19700.0
2015-10-27 13:20:00,73.26,73.32,73.24,73.24,14824.0,61.5592,61.6096,61.5424,61.5424,14824.0
2015-10-27 13:25:00,73.24,73.29,73.18,73.29,28177.0,61.5424,61.5844,61.492,61.5844,28177.0
2015-10-27 13:30:00,73.3,73.41,73.27,73.4,20974.0,61.5928,61.6853,61.5676,61.6769,20974.0
2015-10-27 13:35:00,73.4,73.41,73.33,73.33,13572.0,61.6769,61.6853,61.618,61.618,13572.0
2015-10-27 13:40:00,73.34,73.37,73.28,73.3,27831.0,61.6265,61.6517,61.576,61.5928,27831.0
2015-10-27 13:45:00,73.3,73.31,73.26,73.27,21856.0,61.5928,61.6012,61.5592,61.5676,21856.0
2015-10-27 13:50:00,73.27,73.35,73.25,73.33,29211.0,61.5676,61.6349,61.5508,61.618,29211.0
2015-10-27 13:55:00,73.33,73.43,73.31,73.36,18901.0,61.618,61.7021,61.6012,61.6433,18901.0
2015-10-27 14:00:00,73.36,73.46,73.34,73.44,27989.0,61.6433,61.7273,61.6265,61.7105,27989.0
2015-10-27 14:05:00,73.45,73.47,73.4,73.44,19291.0,61.7189,61.7357,61.6769,61.7105,19291.0
2015-10-27 14:10:00,73.44,73.45,73.34,73.34,19756.0,61.7105,61.7189,61.6265,61.6265,19756.0
2015-10-27 14:15:00,73.34,73.38,73.24,73.26,37461.0,61.6265,61.6601,61.5424,61.5592,37461.0
2015-10-27 14:20:00,73.25,73.29,73.21,73.23,26745.0,61.5508,61.5844,61.5172,61.534,26745.0
2015-10-27 14:25:00,73.23,73.28,73.2,73.26,36603.0,61.534,61.576,61.5088,61.5592,36603.0
2015-10-27 14:30:00,73.26,73.29,73.19,73.27,43220.0,61.5592,61.5844,61.5004,61.5676,43220.0
2015-10-27 14:35:00,73.28,73.36,73.25,73.33,34186.0,61.576,61.6433,61.5508,61.618,34186.0
2015-10-27 14:40:00,73.33,73.33,73.26,73.26,29952.0,61.618,61.618,61.5592,61.5592,29952.0
2015-10-27 14:45:00,73.26,73.27,73.19,73.22,38793.0,61.5592,61.5676,61.5004,61.5256,38793.0
2015-10-27 14:50:00,73.23,73.28,73.17,73.27,41776.0,61.534,61.576,61.4836,61.5676,41776.0
2015-10-27 14:55:00,73.26,73.3,73.21,73.21,34091.0,61.5592,61.5928,61.5172,61.5172,34091.0
2015-10-27 15:00:00,73.22,73.27,73.16,73.16,66502.0,61.5256,61.5676,61.4752,61.4752,66502.0
2015-10-27 15:05:00,73.16,73.22,73.16,73.17,53765.0,61.4752,61.5256,61.4752,61.4836,53765.0
2015-10-27 15:10:00,73.17,73.34,73.17,73.34,30397.0,61.4836,61.6265,61.4836,61.6265,30397.0
2015-10-27 15:15:00,73.34,73.36,73.29,73.31,37358.0,61.6265,61.6433,61.5844,61.6012,37358.0
2015-10-27 15:20:00,73.31,73.48,73.29,73.44,53909.0,61.6012,61.7441,61.5844,61.7105,53909.0
2015-10-27 15:25:00,73.45,73.55,73.45,73.54,37913.0,61.7189,61.8029,61.7189,61.7945,37913.0
2015-10-27 15:30:00,73.55,73.58,73.5,73.58,60791.0,61.8029,61.8281,61.7609,61.8281,60791.0
2015-10-27 15:35:00,73.59,73.6,73.55,73.58,57187.0,61.8365,61.8449,61.8029,61.8281,57187.0
2015-10-27 15:40:00,73.57,73.67,73.57,73.58,45584.0,61.8197,61.9037,61.8197,61.8281,45584.0
2015-10-27 15:45:00,73.58,73.6,73.5,73.54,83699.0,61.8281,61.8449,61.7609,61.7945,83699.0
2015-10-27 15:50:00,73.53,73.58,73.51,73.58,47472.0,61.7861,61.8281,61.7693,61.8281,47472.0
2015-10-27 15:55:00,73.58,73.62,73.51,73.56,247530.0,61.8281,61.8617,61.7693,61.8113,247530.0
2015-10-28 09:30:00,73.75,73.89,73.62,73.84,40869.0,61.971,62.0886,61.8617,62.0466,40869.0
2015-10-28 09:35:00,73.85,73.89,73.43,73.5,23430.0,62.055,62.0886,61.7021,61.7609,23430.0
2015-10-28 09:40:00,73.52,73.72,73.48,73.7,19846.0,61.7777,61.9458,61.7441,61.929,19846.0
2015-10-28 09:45:00,73.7,73.75,73.55,73.6,37422.0,61.929,61.971,61.8029,61.8449,37422.0
2015-10-28 09:50:00,73.61,73.67,73.57,73.65,30745.0,61.8533,61.9037,61.8197,61.8869,30745.0
2015-10-28 09:55:00,73.64,73.76,73.62,73.71,37760.0,61.8785,61.9794,61.8617,61.9374,37760.0
2015-10-28 10:00:00,73.71,73.77,73.68,73.76,18935.0,61.9374,61.9878,61.9121,61.9794,18935.0
2015-10-28 10:05:00,73.76,73.78,73.7,73.75,44496.0,61.9794,61.9962,61.929,61.971,44496.0
2015-10-28 10:10:00,73.75,73.85,73.75,73.83,19442.0,61.971,62.055,61.971,62.0382,19442.0
2015-10-28 10:15:00,73.83,73.88,73.67,73.67,58702.0,62.0382,62.0802,61.9037,61.9037,58702.0
2015-10-28 10:20:00,73.67,73.79,73.62,73.77,41335.0,61.9037,62.0046,61.8617,61.9878,41335.0
2015-10-28 10:25:00,73.77,73.77,73.64,73.73,21488.0,61.9878,61.9878,61.8785,61.9542,21488.0
2015-10-28 10:30:00,73.73,73.82,73.69,73.75,65719.0,61.9542,62.0298,61.9206,61.971,65719.0
2015-10-28 10:35:00,73.75,73.75,73.59,73.73,42065.0,61.971,61.971,61.8365,61.9542,42065.0
2015-10-28 10:40:00,73.72,73.85,73.72,73.77,42262.0,61.9458,62.055,61.9458,61.9878,42262.0
2015-10-28 10:45:00,73.79,73.99,73.78,73.98,22518.0,62.0046,62.1726,61.9962,62.1642,22518.0
2015-10-28 10:50:00,73.99,74.05,73.96,74.03,53623.0,62.1726,62.2231,62.1474,62.2062,53623.0
2015-10-28 10:55:00,74.04,74.06,73.94,74.0,37588.0,62.2146,62.2315,62.1306,62.181,37588.0
2015-10-28 11:00:00,73.99,74.02,73.96,74.0,20986.0,62.1726,62.1978,62.1474,62.181,20986.0
2015-10-28 11:05:00,74.0,74.0,73.93,73.95,23073.0,62.181,62.181,62.1222,62.139,23073.0
2015-10-28 11:10:00,73.96,73.99,73.92,73.97,50290.0,62.1474,62.1726,62.1138,62.1558,50290.0
2015-10-28 11:15:00,73.96,73.97,73.88,73.88,30285.0,62.1474,62.1558,62.0802,62.0802,30285.0
2015-10-28 11:20:00,73.89,73.91,73.77,73.78,21797.0,62.0886,62.1054,61.9878,61.9962,21797.0
2015-10-28 11:25:00,73.78,73.88,73.77,73.81,40509.0,61.9962,62.0802,61.9878,62.0214,40509.0
2015-10-28 11:30:00,73.81,73.93,73.77,73.81,55498.0,62.0214,62.1222,61.9878,62.0214,55498.0
2015-10-28 11:35:00,73.81,73.89,73.8,73.84,22572.0,62.0214,62.0886,62.013,62.0466,22572.0
2015-10-28 11:40:00,73.84,73.99,73.84,73.92,26653.0,62.0466,62.1726,62.0466,62.1138,26653.0
2015-10-28 11:45:00,73.93,73.99,73.91,73.98,22641.0,62.1222,62.1726,62.1054,62.1642,22641.0
2015-10-28 11:50:00,73.98,74.01,73.92,73.94,18123.0,62.1642,62.1894,62.1138,62.1306,18123.0
2015-10-28 11:55:00,73.95,74.06,73.91,74.06,35100.0,62.139,62.2315,62.1054,62.2315,35100.0
2015-10-28 12:00:00,74.05,74.08,73.97,73.97,21975.0,62.2231,62.2483,62.1558,62.1558,21975.0
2015-10-28 12:05:00,73.98,74.01,73.95,73.96,28679.0,62.1642,62.1894,62.139,62.1474,28679.0
2015-10-28 12:10:00,73.95,74.08,73.95,74.05,16092.0,62.139,62.2483,62.139,62.2231,16092.0
2015-10-28 12:15:00,74.04,74.12,74.0,74.12,15023.0,62.2146,62.2819,62.181,62.2819,15023.0
2015-10-28 12:20:00,74.11,74.14,74.09,74.13,23044.0,62.2735,62.2987,62.2567,62.2903,23044.0
2015-10-28 12:25:00,74.13,74.17,74.12,74.15,26670.0,62.2903,62.3239,62.2819,62.3071,26670.0
2015-10-28 12:30:00,74.15,74.2,74.02,74.04,40753.0,62.3071,62.3491,62.1978,62.2146,40753.0
2015-10-28 12:35:00,74.03,74.03,73.89,73.9,21837.0,62.2062,62.2062,62.0886,62.097,21837.0
2015-10-28 12:40:00,73.9,73.93,73.8,73.8,66357.0,62.097,62.1222,62.013,62.013,66357.0
2015-10-28 12:45:00,73.79,73.82,73.75,73.81,13767.0,62.0046,62.0298,61.971,62.0214,13767.0
2015-10-28 12:50:00,73.81,73.9,73.81,73.83,9304.0,62.0214,62.097,62.0214,62.0382,9304.0
2015-10-28 12:55:00,73.8,73.81,73.73,73.77,20869.0,62.013,62.0214,61.9542,61.9878,20869.0
2015-10-28 13:00:00,73.78,73.88,73.75,73.86,20284.0,61.9962,62.0802,61.971,62.0634,20284.0
2015-10-28 13:05:00,73.88,73.92,73.76,73.78,12992.0,62.0802,62.1138,61.9794,61.9962,12992.0
2015-10-28 13:10:00,73.79,73.8,73.74,73.77,11383.0,62.0046,62.013,61.9626,61.9878,11383.0
2015-10-28 13:15:00,73.78,73.8,73.73,73.73,15299.0,61.9962,62.013,61.9542,61.9542,15299.0
2015-10-28 13:20:00,73.74,73.76,73.71,73.72,14359.0,61.9626,61.9794,61.9374,61.9458,14359.0
2015-10-28 13:25:00,73.71,73.73,73.65,73.66,22418.0,61.9374,61.9542,61.8869,61.8953,22418.0
2015-10-28 13:30:00,73.66,73.72,73.63,73.71,23626.0,61.8953,61.9458,61.8701,61.9374,23626.0
2015-10-28 13:35:00,73.71,73.79,73.7,73.77,33590.0,61.9374,62.0046,61.929,61.9878,33590.0
2015-10-28 13:40:00,73.77,73.77,73.71,73.73,22577.0,61.9878,61.9878,61.9374,61.9542,22577.0
2015-10-28 13:45:00,73.73,73.74,73.68,73.69,52262.0,61.9542,61.9626,61.9121,61.9206,52262.0
2015-10-28 13:50:00,73.69,73.75,73.68,73.73,24038.0,61.9206,61.971,61.9121,61.9542,24038.0
2015-10-28 13:55:00,73.72,73.92,73.71,73.91,37699.0,61.9458,62.1138,61.9374,62.1054,37699.0
2015-10-28 14:00:00,73.87,73.87,73.0,73.13,67509.0,62.0718,62.0718,61.3408,61.45,67509.0
2015-10-28 14:05:00,73.24,73.31,73.1,73.25,64649.0,61.5424,61.6012,61.4248,61.5508,64649.0
2015-10-28 14:10:00,73.29,73.29,72.8,72.97,96160.0,61.5844,61.5844,61.1727,61.3155,96160.0
2015-10-28 14:15:00,73.02,73.12,72.91,73.05,56956.0,61.3576,61.4416,61.2651,61.3828,56956.0
2015-10-28 14:20:00,73.04,73.33,73.03,73.22,60769.0,61.3744,61.618,61.366,61.5256,60769.0
2015-10-28 14:25:00,73.22,73.39,73.18,73.23,42954.0,61.5256,61.6685,61.492,61.534,42954.0
2015-10-28 14:30:00,73.23,73.23,73.04,73.04,37174.0,61.534,61.534,61.3744,61.3744,37174.0
2015-10-28 14:35:00,73.04,73.25,73.03,73.2,43523.0,61.3744,61.5508,61.366,61.5088,43523.0
2015-10-28 14:40:00,73.2,73.3,73.04,73.06,64591.0,61.5088,61.5928,61.3744,61.3912,64591.0
2015-10-28 14:45:00,73.06,73.23,73.05,73.07,52601.0,61.3912,61.534,61.3828,61.3996,52601.0
2015-10-28 14:50:00,73.12,73.44,73.06,73.37,49310.0,61.4416,61.7105,61.3912,61.6517,49310.0
2015-10-28 14:55:00,73.36,73.43,73.23,73.41,34651.0,61.6433,61.7021,61.534,61.6853,34651.0
2015-10-28 15:00:00,73.41,73.62,73.33,73.54,48407.0,61.6853,61.8617,61.618,61.7945,48407.0
2015-10-28 15:05:00,73.58,73.81,73.55,73.66,59014.0,61.8281,62.0214,61.8029,61.8953,59014.0
2015-10-28 15:10:00,73.66,73.71,73.62,73.66,30963.0,61.8953,61.9374,61.8617,61.8953,30963.0
2015-10-28 15:15:00,73.68,73.72,73.6,73.61,45187.0,61.9121,61.9458,61.8449,61.8533,45187.0
2015-10-28 15:20:00,73.61,73.63,73.55,73.61,40736.0,61.8533,61.8701,61.8029,61.8533,40736.0
2015-10-28 15:25:00,73.6,73.71,73.58,73.71,31952.0,61.8449,61.9374,61.8281,61.9374,31952.0
2015-10-28 15:30:00,73.72,73.87,73.72,73.74,55663.0,61.9458,62.0718,61.9458,61.9626,55663.0
2015-10-28 15:35:00,73.75,73.95,73.75,73.92,42855.0,61.971,62.139,61.971,62.1138,42855.0
2015-10-28 15:40:00,73.91,74.07,73.89,74.04,53436.0,62.1054,62.2399,62.0886,62.2146,53436.0
2015-10-28 15:45:00,74.05,74.14,74.01,74.02,72146.0,62.2231,62.2987,62.1894,62.1978,72146.0
2015-10-28 15:50:00,74.03,74.08,73.97,74.04,94071.0,62.2062,62.2483,62.1558,62.2146,94071.0
2015-10-28 15:55:00,74.04,74.07,73.97,74.01,148848.0,62.2146,62.2399,62.1558,62.1894,148848.0
2015-10-29 09:30:00,74.0,74.03,73.6,73.78,45123.0,62.181,62.2062,61.8449,61.9962,45123.0
2015-10-29 09:35:00,73.79,73.91,73.68,73.85,49530.0,62.0046,62.1054,61.9121,62.055,49530.0
2015-10-29 09:40:00,73.82,73.83,73.7,73.73,20814.0,62.0298,62.0382,61.929,61.9542,20814.0
2015-10-29 09:45:00,73.77,73.85,73.67,73.75,55664.0,61.9878,62.055,61.9037,61.971,55664.0
2015-10-29 09:50:00,73.76,73.76,73.63,73.65,24400.0,61.9794,61.9794,61.8701,61.8869,24400.0
2015-10-29 09:55:00,73.65,73.76,73.61,73.7,54029.0,61.8869,61.9794,61.8533,61.929,54029.0
2015-10-29 10:00:00,73.69,73.71,73.52,73.63,72805.0,61.9206,61.9374,61.7777,61.8701,72805.0
2015-10-29 10:05:00,73.62,73.77,73.59,73.59,38959.0,61.8617,61.9878,61.8365,61.8365,38959.0
2015-10-29 10:10:00,73.6,73.64,73.55,73.57,21873.0,61.8449,61.8785,61.8029,61.8197,21873.0
2015-10-29 10:15:00,73.58,73.59,73.45,73.49,26296.0,61.8281,61.8365,61.7189,61.7525,26296.0
2015-10-29 10:20:00,73.5,73.54,73.35,73.47,48352.0,61.7609,61.7945,61.6349,61.7357,48352.0
2015-10-29 10:25:00,73.48,73.56,73.4,73.42,21841.0,61.7441,61.8113,61.6769,61.6937,21841.0
2015-10-29 10:30:00,73.43,73.44,73.38,73.4,22601.0,61.7021,61.7105,61.6601,61.6769,22601.0
2015-10-29 10:35:00,73.41,73.43,73.24,73.25,64227.0,61.6853,61.7021,61.5424,61.5508,64227.0
2015-10-29 10:40:00,73.25,73.34,73.2,73.34,44398.0,61.5508,61.6265,61.5088,61.6265,44398.0
2015-10-29 10:45:00,73.32,73.35,73.15,73.17,27972.0,61.6096,61.6349,61.4668,61.4836,27972.0
2015-10-29 10:50:00,73.16,73.22,73.1,73.2,32929.0,61.4752,61.5256,61.4248,61.5088,32929.0
2015-10-29 10:55:00,73.17,73.21,73.09,73.1,35272.0,61.4836,61.5172,61.4164,61.4248,35272.0
2015-10-29 11:00:00,73.09,73.14,73.01,73.05,40877.0,61.4164,61.4584,61.3492,61.3828,40877.0
2015-10-29 11:05:00,73.06,73.2,73.05,73.2,24702.0,61.3912,61.5088,61.3828,61.5088,24702.0
2015-10-29 11:10:00,73.2,73.3,73.17,73.23,23306.0,61.5088,61.5928,61.4836,61.534,23306.0
2015-10-29 11:15:00,73.22,73.24,73.14,73.15,23454.0,61.5256,61.5424,61.4584,61.4668,23454.0
2015-10-29 11:20:00,73.15,73.2,73.14,73.19,22759.0,61.4668,61.5088,61.4584,61.5004,22759.0
2015-10-29 11:25:00,73.18,73.3,73.18,73.28,20208.0,61.492,61.5928,61.492,61.576,20208.0
2015-10-29 11:30:00,73.27,73.33,73.24,73.26,29676.0,61.5676,61.618,61.5424,61.5592,29676.0
2015-10-29 11:35:00,73.25,73.26,73.18,73.18,22538.0,61.5508,61.5592,61.492,61.492,22538.0
2015-10-29 11:40:00,73.18,73.21,73.11,73.2,28059.0,61.492,61.5172,61.4332,61.5088,28059.0
2015-10-29 11:45:00,73.21,73.24,73.17,73.18,25608.0,61.5172,61.5424,61.4836,61.492,25608.0
2015-10-29 11:50:00,73.17,73.23,73.15,73.19,16623.0,61.4836,61.534,61.4668,61.5004,16623.0
2015-10-29 11:55:00,73.2,73.27,73.19,73.26,18575.0,61.5088,61.5676,61.5004,61.5592,18575.0
2015-10-29 12:00:00,73.25,73.34,73.23,73.29,22844.0,61.5508,61.6265,61.534,61.5844,22844.0
2015-10-29 12:05:00,73.3,73.3,73.22,73.25,19063.0,61.5928,61.5928,61.5256,61.5508,19063.0
2015-10-29 12:10:00,73.26,73.33,73.25,73.33,15192.0,61.5592,61.618,61.5508,61.618,15192.0
2015-10-29 12:15:00,73.33,73.33,73.28,73.32,15757.0,61.618,61.618,61.576,61.6096,15757.0
2015-10-29 12:20:00,73.32,73.36,73.3,73.32,17705.0,61.6096,61.6433,61.5928,61.6096,17705.0
2015-10-29 12:25:00,73.32,73.37,73.31,73.33,40530.0,61.6096,61.6517,61.6012,61.618,40530.0
2015-10-29 12:30:00,73.34,73.37,73.29,73.34,30426.0,61.6265,61.6517,61.5844,61.6265,30426.0
2015-10-29 12:35:00,73.34,73.34,73.26,73.28,19822.0,61.6265,61.6265,61.5592,61.576,19822.0
2015-10-29 12:40:00,73.29,73.34,73.27,73.33,16049.0,61.5844,61.6265,61.5676,61.618,16049.0
2015-10-29 12:45:00,73.32,73.41,73.32,73.35,21952.0,61.6096,61.6853,61.6096,61.6349,21952.0
2015-10-29 12:50:00,73.35,73.35,73.26,73.29,23377.0,61.6349,61.6349,61.5592,61.5844,23377.0
2015-10-29 12:55:00,73.3,73.35,73.28,73.33,23527.0,61.5928,61.6349,61.576,61.618,23527.0
2015-10-29 13:00:00,73.34,73.37,73.29,73.3,14933.0,61.6265,61.6517,61.5844,61.5928,14933.0
2015-10-29 13:05:00,73.3,73.39,73.27,73.38,22810.0,61.5928,61.6685,61.5676,61.6601,22810.0
2015-10-29 13:10:00,73.36,73.4,73.33,73.4,19605.0,61.6433,61.6769,61.618,61.6769,19605.0
2015-10-29 13:15:00,73.4,73.4,73.34,73.34,14468.0,61.6769,61.6769,61.6265,61.6265,14468.0
2015-10-29 13:20:00,73.35,73.45,73.34,73.45,38257.0,61.6349,61.7189,61.6265,61.7189,38257.0
2015-10-29 13:25:00,73.45,73.48,73.43,73.45,19296.0,61.7189,61.7441,61.7021,61.7189,19296.0
2015-10-29 13:30:00,73.45,73.49,73.44,73.49,15139.0,61.7189,61.7525,61.7105,61.7525,15139.0
2015-10-29 13:35:00,73.48,73.48,73.38,73.4,31631.0,61.7441,61.7441,61.6601,61.6769,31631.0
2015-10-29 13:40:00,73.4,73.42,73.35,73.39,25927.0,61.6769,61.6937,61.6349,61.6685,25927.0
2015-10-29 13:45:00,73.4,73.46,73.39,73.45,20366.0,61.6769,61.7273,61.6685,61.7189,20366.0
2015-10-29 13:50:00,73.45,73.48,73.42,73.48,23922.0,61.7189,61.7441,61.6937,61.7441,23922.0
2015-10-29 13:55:00,73.47,73.48,73.36,73.36,23665.0,61.7357,61.7441,61.6433,61.6433,23665.0
2015-10-29 14:00:00,73.36,73.44,73.35,73.44,27404.0,61.6433,61.7105,61.6349,61.7105,27404.0
2015-10-29 14:05:00,73.45,73.46,73.37,73.38,30544.0,61.7189,61.7273,61.6517,61.6601,30544.0
2015-10-29 14:10:00,73.37,73.41,73.33,73.39,21470.0,61.6517,61.6853,61.618,61.6685,21470.0
2015-10-29 14:15:00,73.4,73.43,73.38,73.39,32490.0,61.6769,61.7021,61.6601,61.6685,32490.0
2015-10-29 14:20:00,73.4,73.56,73.4,73.56,22249.0,61.6769,61.8113,61.6769,61.8113,22249.0
2015-10-29 14:25:00,73.56,73.59,73.51,73.51,25726.0,61.8113,61.8365,61.7693,61.7693,25726.0
2015-10-29 14:30:00,73.51,73.54,73.46,73.48,14595.0,61.7693,61.7945,61.7273,61.7441,14595.0
2015-10-29 14:35:00,73.47,73.5,73.45,73.5,19032.0,61.7357,61.7609,61.7189,61.7609,19032.0
2015-10-29 14:40:00,73.49,73.58,73.48,73.57,30688.0,61.7525,61.8281,61.7441,61.8197,30688.0
2015-10-29 14:45:00,73.57,73.6,73.5,73.54,77324.0,61.8197,61.8449,61.7609,61.7945,77324.0
2015-10-29 14:50:00,73.55,73.61,73.54,73.56,40474.0,61.8029,61.8533,61.7945,61.8113,40474.0
2015-10-29 14:55:00,73.56,73.61,73.53,73.61,50002.0,61.8113,61.8533,61.7861,61.8533,50002.0
2015-10-29 15:00:00,73.62,73.63,73.57,73.6,25925.0,61.8617,61.8701,61.8197,61.8449,25925.0
2015-10-29 15:05:00,73.59,73.68,73.54,73.66,27338.0,61.8365,61.9121,61.7945,61.8953,27338.0
2015-10-29 15:10:00,73.67,73.75,73.67,73.73,30980.0,61.9037,61.971,61.9037,61.9542,30980.0
2015-10-29 15:15:00,73.73,73.83,73.72,73.83,23321.0,61.9542,62.0382,61.9458,62.0382,23321.0
2015-10-29 15:20:00,73.83,73.88,73.8,73.85,30164.0,62.0382,62.0802,62.013,62.055,30164.0
2015-10-29 15:25:00,73.85,73.9,73.81,73.86,35152.0,62.055,62.097,62.0214,62.0634,35152.0
2015-10-29 15:30:00,73.86,73.96,73.85,73.9,43865.0,62.0634,62.1474,62.055,62.097,43865.0
2015-10-29 15:35:00,73.89,74.03,73.89,74.02,51101.0,62.0886,62.2062,62.0886,62.1978,51101.0
2015-10-29 15:40:00,74.02,74.1,73.98,74.1,65785.0,62.1978,62.2651,62.1642,62.2651,65785.0
2015-10-29 15:45:00,74.1,74.11,73.94,73.96,47931.0,62.2651,62.2735,62.1306,62.1474,47931.0
2015-10-29 15:50:00,73.96,73.98,73.95,73.97,39568.0,62.1474,62.1642,62.139,62.1558,39568.0
2015-10-29 15:55:00,73.97,73.97,73.85,73.87,130209.0,62.1558,62.1558,62.055,62.0718,130209.0
2015-10-30 09:30:00,73.84,74.06,73.8,73.87,51274.0,62.0466,62.2315,62.013,62.0718,51274.0
2015-10-30 09:35:00,73.87,74.07,73.85,73.97,50321.0,62.0718,62.2399,62.055,62.1558,50321.0
2015-10-30 09:40:00,73.98,74.0,73.87,73.96,15011.0,62.1642,62.181,62.0718,62.1474,15011.0
2015-10-30 09:45:00,73.98,74.01,73.87,73.9,20882.0,62.1642,62.1894,62.0718,62.097,20882.0
2015-10-30 09:50:00,73.92,74.03,73.9,73.96,28202.0,62.1138,62.2062,62.097,62.1474,28202.0
2015-10-30 09:55:00,73.97,74.05,73.88,73.98,20525.0,62.1558,62.2231,62.0802,62.1642,20525.0
2015-10-30 10:00:00,73.97,73.97,73.84,73.87,21471.0,62.1558,62.1558,62.0466,62.0718,21471.0
2015-10-30 10:05:00,73.87,73.97,73.81,73.94,62620.0,62.0718,62.1558,62.0214,62.1306,62620.0
2015-10-30 10:10:00,73.93,73.99,73.78,73.82,24727.0,62.1222,62.1726,61.9962,62.0298,24727.0
2015-10-30 10:15:00,73.83,74.02,73.78,74.0,37058.0,62.0382,62.1978,61.9962,62.181,37058.0
2015-10-30 10:20:00,74.0,74.12,74.0,74.1,110435.0,62.181,62.2819,62.181,62.2651,110435.0
2015-10-30 10:25:00,74.09,74.09,73.82,73.87,30929.0,62.2567,62.2567,62.0298,62.0718,30929.0
2015-10-30 10:30:00,73.87,74.01,73.85,73.97,23505.0,62.0718,62.1894,62.055,62.1558,23505.0
2015-10-30 10:35:00,73.98,73.99,73.88,73.89,77509.0,62.1642,62.1726,62.0802,62.0886,77509.0
2015-10-30 10:40:00,73.9,73.96,73.84,73.95,46743.0,62.097,62.1474,62.0466,62.139,46743.0
2015-10-30 10:45:00,73.95,73.96,73.86,73.88,34684.0,62.139,62.1474,62.0634,62.0802,34684.0
2015-10-30 10:50:00,73.88,73.92,73.85,73.89,19073.0,62.0802,62.1138,62.055,62.0886,19073.0
2015-10-30 10:55:00,73.89,73.9,73.81,73.89,23269.0,62.0886,62.097,62.0214,62.0886,23269.0
2015-10-30 11:00:00,73.9,73.92,73.84,73.84,16821.0,62.097,62.1138,62.0466,62.0466,16821.0
2015-10-30 11:05:00,73.83,73.9,73.81,73.86,33672.0,62.0382,62.097,62.0214,62.0634,33672.0
2015-10-30 11:10:00,73.86,73.9,73.82,73.85,75117.0,62.0634,62.097,62.0298,62.055,75117.0
2015-10-30 11:15:00,73.84,73.89,73.84,73.85,25847.0,62.0466,62.0886,62.0466,62.055,25847.0
2015-10-30 11:20:00,73.84,73.88,73.82,73.86,23923.0,62.0466,62.0802,62.0298,62.0634,23923.0
2015-10-30 11:25:00,73.85,73.91,73.82,73.85,44472.0,62.055,62.1054,62.0298,62.055,44472.0
2015-10-30 11:30:00,73.86,73.91,73.85,73.87,59355.0,62.0634,62.1054,62.055,62.0718,59355.0
2015-10-30 11:35:00,73.87,73.93,73.84,73.9,35087.0,62.0718,62.1222,62.0466,62.097,35087.0
2015-10-30 11:40:00,73.9,73.96,73.89,73.9,20201.0,62.097,62.1474,62.0886,62.097,20201.0
2015-10-30 11:45:00,73.91,74.01,73.9,73.99,41232.0,62.1054,62.1894,62.097,62.1726,41232.0
2015-10-30 11:50:00,73.99,74.09,73.98,74.03,19861.0,62.1726,62.2567,62.1642,62.2062,19861.0
2015-10-30 11:55:00,74.04,74.11,74.04,74.11,17231.0,62.2146,62.2735,62.2146,62.2735,17231.0
2015-10-30 12:00:00,74.1,74.16,74.02,74.06,36492.0,62.2651,62.3155,62.1978,62.2315,36492.0
2015-10-30 12:05:00,74.07,74.08,74.03,74.07,15682.0,62.2399,62.2483,62.2062,62.2399,15682.0
2015-10-30 12:10:00,74.08,74.11,74.05,74.05,19852.0,62.2483,62.2735,62.2231,62.2231,19852.0
2015-10-30 12:15:00,74.06,74.14,74.03,74.13,29375.0,62.2315,62.2987,62.2062,62.2903,29375.0
2015-10-30 12:20:00,74.14,74.21,74.12,74.13,11970.0,62.2987,62.3575,62.2819,62.2903,11970.0
2015-10-30 12:25:00,74.13,74.2,74.11,74.13,26765.0,62.2903,62.3491,62.2735,62.2903,26765.0
2015-10-30 12:30:00,74.14,74.21,74.12,74.18,23623.0,62.2987,62.3575,62.2819,62.3323,23623.0
2015-10-30 12:35:00,74.19,74.19,74.14,74.15,15129.0,62.3407,62.3407,62.2987,62.3071,15129.0
2015-10-30 12:40:00,74.16,74.18,74.1,74.15,14881.0,62.3155,62.3323,62.2651,62.3071,14881.0
2015-10-30 12:45:00,74.16,74.18,74.12,74.12,24418.0,62.3155,62.3323,62.2819,62.2819,24418.0
2015-10-30 12:50:00,74.13,74.21,74.12,74.21,17163.0,62.2903,62.3575,62.2819,62.3575,17163.0
2015-10-30 12:55:00,74.22,74.39,74.22,74.36,33278.0,62.3659,62.5087,62.3659,62.4835,33278.0
2015-10-30 13:00:00,74.36,74.4,74.35,74.4,12538.0,62.4835,62.5172,62.4751,62.5172,12538.0
2015-10-30 13:05:00,74.41,74.41,74.32,74.35,13990.0,62.5256,62.5256,62.4499,62.4751,13990.0
2015-10-30 13:10:00,74.35,74.38,74.32,74.38,17936.0,62.4751,62.5003,62.4499,62.5003,17936.0
2015-10-30 13:15:00,74.38,74.42,74.33,74.35,15241.0,62.5003,62.534,62.4583,62.4751,15241.0
2015-10-30 13:20:00,74.35,74.4,74.34,74.35,25836.0,62.4751,62.5172,62.4667,62.4751,25836.0
2015-10-30 13:25:00,74.35,74.43,74.34,74.39,20655.0,62.4751,62.5424,62.4667,62.5087,20655.0
2015-10-30 13:30:00,74.38,74.43,74.37,74.4,28064.0,62.5003,62.5424,62.4919,62.5172,28064.0
2015-10-30 13:35:00,74.4,74.43,74.39,74.42,20333.0,62.5172,62.5424,62.5087,62.534,20333.0
2015-10-30 13:40:00,74.42,74.54,74.41,74.45,45121.0,62.534,62.6348,62.5256,62.5592,45121.0
2015-10-30 13:45:00,74.45,74.57,74.45,74.51,34064.0,62.5592,62.66,62.5592,62.6096,34064.0
2015-10-30 13:50:00,74.51,74.51,74.45,74.47,23713.0,62.6096,62.6096,62.5592,62.576,23713.0
2015-10-30 13:55:00,74.46,74.48,74.43,74.44,15920.0,62.5676,62.5844,62.5424,62.5508,15920.0
2015-10-30 14:00:00,74.43,74.56,74.41,74.48,37372.0,62.5424,62.6516,62.5256,62.5844,37372.0
2015-10-30 14:05:00,74.46,74.48,74.43,74.43,18013.0,62.5676,62.5844,62.5424,62.5424,18013.0
2015-10-30 14:10:00,74.41,74.53,74.41,74.47,27067.0,62.5256,62.6264,62.5256,62.576,27067.0
2015-10-30 14:15:00,74.46,74.47,74.38,74.4,34146.0,62.5676,62.576,62.5003,62.5172,34146.0
2015-10-30 14:20:00,74.37,74.39,74.24,74.27,25850.0,62.4919,62.5087,62.3827,62.4079,25850.0
2015-10-30 14:25:00,74.28,74.28,74.2,74.24,19796.0,62.4163,62.4163,62.3491,62.3827,19796.0
2015-10-30 14:30:00,74.23,74.29,74.21,74.29,19938.0,62.3743,62.4247,62.3575,62.4247,19938.0
2015-10-30 14:35:00,74.29,74.33,74.24,74.24,29138.0,62.4247,62.4583,62.3827,62.3827,29138.0
2015-10-30 14:40:00,74.25,74.28,74.23,74.25,41002.0,62.3911,62.4163,62.3743,62.3911,41002.0
2015-10-30 14:45:00,74.26,74.27,74.15,74.19,55186.0,62.3995,62.4079,62.3071,62.3407,55186.0
2015-10-30 14:50:00,74.19,74.29,74.17,74.21,40329.0,62.3407,62.4247,62.3239,62.3575,40329.0
2015-10-30 14:55:00,74.21,74.21,74.07,74.09,26024.0,62.3575,62.3575,62.2399,62.2567,26024.0
2015-10-30 15:00:00,74.08,74.08,74.0,74.04,32953.0,62.2483,62.2483,62.181,62.2146,32953.0
2015-10-30 15:05:00,74.04,74.04,73.91,73.97,79109.0,62.2146,62.2146,62.1054,62.1558,79109.0
2015-10-30 15:10:00,73.96,74.04,73.9,74.0,43391.0,62.1474,62.2146,62.097,62.181,43391.0
2015-10-30 15:15:00,74.0,74.15,74.0,74.07,36404.0,62.181,62.3071,62.181,62.2399,36404.0
2015-10-30 15:20:00,74.07,74.15,74.03,74.05,29791.0,62.2399,62.3071,62.2062,62.2231,29791.0
2015-10-30 15:25:00,74.04,74.04,73.93,73.95,47724.0,62.2146,62.2146,62.1222,62.139,47724.0
2015-10-30 15:30:00,73.95,74.09,73.93,74.08,69231.0,62.139,62.2567,62.1222,62.2483,69231.0
2015-10-30 15:35:00,74.08,74.11,74.03,74.06,40967.0,62.2483,62.2735,62.2062,62.2315,40967.0
2015-10-30 15:40:00,74.06,74.07,73.97,73.99,61663.0,62.2315,62.2399,62.1558,62.1726,61663.0
2015-10-30 15:45:00,74.0,74.15,73.96,74.11,106269.0,62.181,62.3071,62.1474,62.2735,106269.0
2015-10-30 15:50:00,74.11,74.12,73.94,73.97,85486.0,62.2735,62.2819,62.1306,62.1558,85486.0
2015-10-30 15:55:00,73.96,73.97,73.81,73.82,356459.0,62.1474,62.1558,62.0214,62.0298,356459.0
2015-11-02 09:30:00,73.9,74.29,73.82,74.1,100734.0,62.097,62.4247,62.0298,62.2651,100734.0
2015-11-02 09:35:00,74.14,74.19,74.01,74.11,22163.0,62.2987,62.3407,62.1894,62.2735,22163.0
2015-11-02 09:40:00,74.11,74.12,73.68,73.7,42255.0,62.2735,62.2819,61.9121,61.929,42255.0
2015-11-02 09:45:00,73.7,73.83,73.67,73.73,35191.0,61.929,62.0382,61.9037,61.9542,35191.0
2015-11-02 09:50:00,73.75,73.75,73.51,73.53,37166.0,61.971,61.971,61.7693,61.7861,37166.0
2015-11-02 09:55:00,73.54,73.54,73.37,73.43,42580.0,61.7945,61.7945,61.6517,61.7021,42580.0
2015-11-02 10:00:00,73.45,73.55,73.43,73.52,36082.0,61.7189,61.8029,61.7021,61.7777,36082.0
2015-11-02 10:05:00,73.54,73.55,73.44,73.45,41896.0,61.7945,61.8029,61.7105,61.7189,41896.0
2015-11-02 10:10:00,73.45,73.47,73.33,73.34,38239.0,61.7189,61.7357,61.618,61.6265,38239.0
2015-11-02 10:15:00,73.34,73.34,73.19,73.28,57410.0,61.6265,61.6265,61.5004,61.576,57410.0
2015-11-02 10:20:00,73.29,73.29,73.18,73.22,62784.0,61.5844,61.5844,61.492,61.5256,62784.0
2015-11-02 10:25:00,73.23,73.3,73.22,73.22,30092.0,61.534,61.5928,61.5256,61.5256,30092.0
2015-11-02 10:30:00,73.22,73.24,73.14,73.15,23965.0,61.5256,61.5424,61.4584,61.4668,23965.0
2015-11-02 10:35:00,73.15,73.21,73.11,73.2,41335.0,61.4668,61.5172,61.4332,61.5088,41335.0
2015-11-02 10:40:00,73.2,73.2,73.09,73.18,50418.0,61.5088,61.5088,61.4164,61.492,50418.0
2015-11-02 10:45:00,73.18,73.25,73.13,73.25,46316.0,61.492,61.5508,61.45,61.5508,46316.0
2015-11-02 10:50:00,73.24,73.28,73.1,73.1,38347.0,61.5424,61.576,61.4248,61.4248,38347.0
2015-11-02 10:55:00,73.1,73.18,73.05,73.16,28508.0,61.4248,61.492,61.3828,61.4752,28508.0
2015-11-02 11:00:00,73.17,73.21,73.09,73.17,48601.0,61.4836,61.5172,61.4164,61.4836,48601.0
2015-11-02 11:05:00,73.17,73.45,73.17,73.39,43862.0,61.4836,61.7189,61.4836,61.6685,43862.0
2015-11-02 11:10:00,73.41,73.45,73.37,73.37,21594.0,61.6853,61.7189,61.6517,61.6517,21594.0
2015-11-02 11:15:00,73.39,73.42,73.3,73.33,19310.0,61.6685,61.6937,61.5928,61.618,19310.0
2015-11-02 11:20:00,73.34,73.34,73.26,73.29,21471.0,61.6265,61.6265,61.5592,61.5844,21471.0
2015-11-02 11:25:00,73.29,73.3,73.27,73.3,31074.0,61.5844,61.5928,61.5676,61.5928,31074.0
2015-11-02 11:30:00,73.3,73.35,73.29,73.33,48044.0,61.5928,61.6349,61.5844,61.618,48044.0
2015-11-02 11:35:00,73.33,73.35,73.3,73.34,23545.0,61.618,61.6349,61.5928,61.6265,23545.0
2015-11-02 11:40:00,73.34,73.35,73.29,73.3,37978.0,61.6265,61.6349,61.5844,61.5928,37978.0
2015-11-02 11:45:00,73.3,73.32,73.27,73.32,26323.0,61.5928,61.6096,61.5676,61.6096,26323.0
2015-11-02 11:50:00,73.31,73.34,73.3,73.33,28468.0,61.6012,61.6265,61.5928,61.618,28468.0
2015-11-02 11:55:00,73.34,73.35,73.31,73.34,26838.0,61.6265,61.6349,61.6012,61.6265,26838.0
2015-11-02 12:00:00,73.33,73.42,73.32,73.39,22539.0,61.618,61.6937,61.6096,61.6685,22539.0
2015-11-02 12:05:00,73.39,73.4,73.33,73.33,17725.0,61.6685,61.6769,61.618,61.618,17725.0
2015-11-02 12:10:00,73.33,73.36,73.32,73.34,26549.0,61.618,61.6433,61.6096,61.6265,26549.0
2015-11-02 12:15:00,73.35,73.37,73.33,73.37,19894.0,61.6349,61.6517,61.618,61.6517,19894.0
2015-11-02 12:20:00,73.37,73.41,73.34,73.35,20190.0,61.6517,61.6853,61.6265,61.6349,20190.0
2015-11-02 12:25:00,73.35,73.48,73.35,73.48,13265.0,61.6349,61.7441,61.6349,61.7441,13265.0
2015-11-02 12:30:00,73.48,73.5,73.43,73.49,16259.0,61.7441,61.7609,61.7021,61.7525,16259.0
2015-11-02 12:35:00,73.5,73.53,73.48,73.52,22095.0,61.7609,61.7861,61.7441,61.7777,22095.0
2015-11-02 12:40:00,73.51,73.61,73.5,73.6,25399.0,61.7693,61.8533,61.7609,61.8449,25399.0
2015-11-02 12:45:00,73.61,73.64,73.56,73.62,20562.0,61.8533,61.8785,61.8113,61.8617,20562.0
2015-11-02 12:50:00,73.61,73.64,73.6,73.61,17617.0,61.8533,61.8785,61.8449,61.8533,17617.0
2015-11-02 12:55:00,73.61,73.65,73.6,73.61,23132.0,61.8533,61.8869,61.8449,61.8533,23132.0
2015-11-02 13:00:00,73.62,73.67,73.62,73.64,20288.0,61.8617,61.9037,61.8617,61.8785,20288.0
2015-11-02 13:05:00,73.64,73.74,73.64,73.73,14671.0,61.8785,61.9626,61.8785,61.9542,14671.0
2015-11-02 13:10:00,73.73,73.73,73.64,73.66,14948.0,61.9542,61.9542,61.8785,61.8953,14948.0
2015-11-02 13:15:00,73.65,73.68,73.6,73.63,21321.0,61.8869,61.9121,61.8449,61.8701,21321.0
2015-11-02 13:20:00,73.65,73.67,73.63,73.64,14691.0,61.8869,61.9037,61.8701,61.8785,14691.0
2015-11-02 13:25:00,73.65,73.77,73.64,73.75,14161.0,61.8869,61.9878,61.8785,61.971,14161.0
2015-11-02 13:30:00,73.76,73.83,73.73,73.8,14375.0,61.9794,62.0382,61.9542,62.013,14375.0
2015-11-02 13:35:00,73.8,73.82,73.74,73.77,22879.0,62.013,62.0298,61.9626,61.9878,22879.0
2015-11-02 13:40:00,73.76,73.83,73.74,73.83,13097.0,61.9794,62.0382,61.9626,62.0382,13097.0
2015-11-02 13:45:00,73.84,73.84,73.8,73.83,16805.0,62.0466,62.0466,62.013,62.0382,16805.0
2015-11-02 13:50:00,73.83,73.89,73.81,73.89,18097.0,62.0382,62.0886,62.0214,62.0886,18097.0
2015-11-02 13:55:00,73.89,73.94,73.87,73.94,19328.0,62.0886,62.1306,62.0718,62.1306,19328.0
2015-11-02 14:00:00,73.93,74.02,73.93,73.96,33043.0,62.1222,62.1978,62.1222,62.1474,33043.0
2015-11-02 14:05:00,73.96,74.02,73.95,73.97,18350.0,62.1474,62.1978,62.139,62.1558,18350.0
2015-11-02 14:10:00,73.98,74.01,73.95,74.01,22243.0,62.1642,62.1894,62.139,62.1894,22243.0
2015-11-02 14:15:00,74.01,74.04,73.98,74.04,23422.0,62.1894,62.2146,62.1642,62.2146,23422.0
2015-11-02 14:20:00,74.04,74.07,74.02,74.03,24214.0,62.2146,62.2399,62.1978,62.2062,24214.0
2015-11-02 14:25:00,74.03,74.08,74.01,74.08,37812.0,62.2062,62.2483,62.1894,62.2483,37812.0
2015-11-02 14:30:00,74.08,74.09,74.03,74.06,35423.0,62.2483,62.2567,62.2062,62.2315,35423.0
2015-11-02 14:35:00,74.06,74.09,74.05,74.09,28408.0,62.2315,62.2567,62.2231,62.2567,28408.0
2015-11-02 14:40:00,74.09,74.13,74.08,74.11,34982.0,62.2567,62.2903,62.2483,62.2735,34982.0
2015-11-02 14:45:00,74.11,74.14,74.08,74.12,37347.0,62.2735,62.2987,62.2483,62.2819,37347.0
2015-11-02 14:50:00,74.12,74.27,74.12,74.25,54944.0,62.2819,62.4079,62.2819,62.3911,54944.0
2015-11-02 14:55:00,74.23,74.24,74.18,74.22,46224.0,62.3743,62.3827,62.3323,62.3659,46224.0
2015-11-02 15:00:00,74.21,74.24,74.16,74.19,41903.0,62.3575,62.3827,62.3155,62.3407,41903.0
2015-11-02 15:05:00,74.18,74.18,74.08,74.09,36646.0,62.3323,62.3323,62.2483,62.2567,36646.0
2015-11-02 15:10:00,74.1,74.11,74.02,74.03,44980.0,62.2651,62.2735,62.1978,62.2062,44980.0
2015-11-02 15:15:00,74.03,74.04,73.97,74.01,28698.0,62.2062,62.2146,62.1558,62.1894,28698.0
2015-11-02 15:20:00,74.01,74.05,73.93,73.96,46341.0,62.1894,62.2231,62.1222,62.1474,46341.0
2015-11-02 15:25:00,73.96,74.02,73.93,73.98,51129.0,62.1474,62.1978,62.1222,62.1642,51129.0
2015-11-02 15:30:00,73.98,74.03,73.98,74.01,85585.0,62.1642,62.2062,62.1642,62.1894,85585.0
2015-11-02 15:35:00,74.01,74.02,73.96,73.97,34128.0,62.1894,62.1978,62.1474,62.1558,34128.0
2015-11-02 15:40:00,73.99,74.08,73.98,74.04,43779.0,62.1726,62.2483,62.1642,62.2146,43779.0
2015-11-02 15:45:00,74.03,74.03,73.85,73.87,69967.0,62.2062,62.2062,62.055,62.0718,69967.0
2015-11-02 15:50:00,73.88,73.92,73.87,73.87,62739.0,62.0802,62.1138,62.0718,62.0718,62739.0
2015-11-02 15:55:00,73.87,73.88,73.74,73.78,329551.0,62.0718,62.0802,61.9626,61.9962,329551.0
2015-11-03 09:30:00,73.78,73.8,73.3,73.34,95897.0,61.9962,62.013,61.5928,61.6265,95897.0
2015-11-03 09:35:00,73.34,73.75,73.34,73.65,38296.0,61.6265,61.971,61.6265,61.8869,38296.0
2015-11-03 09:40:00,73.66,73.75,73.45,73.45,38957.0,61.8953,61.971,61.7189,61.7189,38957.0
2015-11-03 09:45:00,73.46,73.71,73.46,73.51,29291.0,61.7273,61.9374,61.7273,61.7693,29291.0
2015-11-03 09:50:00,73.52,73.55,73.42,73.46,30529.0,61.7777,61.8029,61.6937,61.7273,30529.0
2015-11-03 09:55:00,73.46,73.6,73.45,73.58,32085.0,61.7273,61.8449,61.7189,61.8281,32085.0
2015-11-03 10:00:00,73.6,73.67,73.57,73.61,55900.0,61.8449,61.9037,61.8197,61.8533,55900.0
2015-11-03 10:05:00,73.62,73.85,73.61,73.78,79517.0,61.8617,62.055,61.8533,61.9962,79517.0
2015-11-03 10:10:00,73.77,73.8,73.72,73.77,26597.0,61.9878,62.013,61.9458,61.9878,26597.0
2015-11-03 10:15:00,73.76,73.99,73.76,73.88,36224.0,61.9794,62.1726,61.9794,62.0802,36224.0
2015-11-03 10:20:00,73.87,74.03,73.87,73.96,24872.0,62.0718,62.2062,62.0718,62.1474,24872.0
2015-11-03 10:25:00,73.97,74.05,73.95,73.95,17465.0,62.1558,62.2231,62.139,62.139,17465.0
2015-11-03 10:30:00,73.96,74.11,73.96,74.09,24872.0,62.1474,62.2735,62.1474,62.2567,24872.0
2015-11-03 10:35:00,74.08,74.1,73.96,73.98,23061.0,62.2483,62.2651,62.1474,62.1642,23061.0
2015-11-03 10:40:00,73.98,74.0,73.85,73.91,23952.0,62.1642,62.181,62.055,62.1054,23952.0
2015-11-03 10:45:00,73.92,73.92,73.84,73.85,31954.0,62.1138,62.1138,62.0466,62.055,31954.0
2015-11-03 10:50:00,73.86,73.98,73.86,73.98,33686.0,62.0634,62.1642,62.0634,62.1642,33686.0
2015-11-03 10:55:00,73.97,73.98,73.82,73.83,25282.0,62.1558,62.1642,62.0298,62.0382,25282.0
2015-11-03 11:00:00,73.84,73.86,73.78,73.79,20102.0,62.0466,62.0634,61.9962,62.0046,20102.0
2015-11-03 11:05:00,73.78,73.91,73.78,73.88,30242.0,61.9962,62.1054,61.9962,62.0802,30242.0
2015-11-03 11:10:00,73.87,73.91,73.84,73.9,26097.0,62.0718,62.1054,62.0466,62.097,26097.0
2015-11-03 11:15:00,73.91,73.91,73.79,73.84,22130.0,62.1054,62.1054,62.0046,62.0466,22130.0
2015-11-03 11:20:00,73.84,73.87,73.81,73.81,22255.0,62.0466,62.0718,62.0214,62.0214,22255.0
2015-11-03 11:25:00,73.81,73.82,73.75,73.76,24729.0,62.0214,62.0298,61.971,61.9794,24729.0
2015-11-03 11:30:00,73.75,73.78,73.72,73.73,24773.0,61.971,61.9962,61.9458,61.9542,24773.0
2015-11-03 11:35:00,73.74,73.81,73.71,73.78,42168.0,61.9626,62.0214,61.9374,61.9962,42168.0
2015-11-03 11:40:00,73.79,73.82,73.76,73.8,22869.0,62.0046,62.0298,61.9794,62.013,22869.0
2015-11-03 11:45:00,73.79,73.91,73.76,73.86,26439.0,62.0046,62.1054,61.9794,62.0634,26439.0
2015-11-03 11:50:00,73.85,73.94,73.84,73.86,24488.0,62.055,62.1306,62.0466,62.0634,24488.0
2015-11-03 11:55:00,73.87,73.98,73.86,73.96,19809.0,62.0718,62.1642,62.0634,62.1474,19809.0
2015-11-03 12:00:00,73.95,73.96,73.88,73.96,20283.0,62.139,62.1474,62.0802,62.1474,20283.0
2015-11-03 12:05:00,73.96,73.97,73.92,73.97,13384.0,62.1474,62.1558,62.1138,62.1558,13384.0
2015-11-03 12:10:00,73.97,73.98,73.87,73.88,18681.0,62.1558,62.1642,62.0718,62.0802,18681.0
2015-11-03 12:15:00,73.89,73.89,73.82,73.83,27169.0,62.0886,62.0886,62.0298,62.0382,27169.0
2015-11-03 12:20:00,73.83,73.87,73.77,73.79,28998.0,62.0382,62.0718,61.9878,62.0046,28998.0
2015-11-03 12:25:00,73.79,73.89,73.79,73.83,17450.0,62.0046,62.0886,62.0046,62.0382,17450.0
2015-11-03 12:30:00,73.84,73.88,73.82,73.82,16813.0,62.0466,62.0802,62.0298,62.0298,16813.0
2015-11-03 12:35:00,73.84,73.84,73.75,73.75,18907.0,62.0466,62.0466,61.971,61.971,18907.0
2015-11-03 12:40:00,73.76,73.76,73.66,73.67,20762.0,61.9794,61.9794,61.8953,61.9037,20762.0
2015-11-03 12:45:00,73.66,73.74,73.64,73.72,14157.0,61.8953,61.9626,61.8785,61.9458,14157.0
2015-11-03 12:50:00,73.73,73.79,73.7,73.78,13683.0,61.9542,62.0046,61.929,61.9962,13683.0
2015-11-03 12:55:00,73.78,73.78,73.69,73.7,34636.0,61.9962,61.9962,61.9206,61.929,34636.0
2015-11-03 13:00:00,73.7,73.79,73.7,73.79,17857.0,61.929,62.0046,61.929,62.0046,17857.0
2015-11-03 13:05:00,73.78,73.83,73.7,73.71,26473.0,61.9962,62.0382,61.929,61.9374,26473.0
2015-11-03 13:10:00,73.71,73.72,73.65,73.68,22689.0,61.9374,61.9458,61.8869,61.9121,22689.0
2015-11-03 13:15:00,73.68,73.71,73.66,73.7,22427.0,61.9121,61.9374,61.8953,61.929,22427.0
2015-11-03 13:20:00,73.7,73.73,73.69,73.72,22437.0,61.929,61.9542,61.9206,61.9458,22437.0
2015-11-03 13:25:00,73.72,73.72,73.67,73.71,24362.0,61.9458,61.9458,61.9037,61.9374,24362.0
2015-11-03 13:30:00,73.7,73.75,73.68,73.72,27154.0,61.929,61.971,61.9121,61.9458,27154.0
2015-11-03 13:35:00,73.72,73.82,73.71,73.82,24079.0,61.9458,62.0298,61.9374,62.0298,24079.0
2015-11-03 13:40:00,73.82,73.85,73.79,73.81,74497.0,62.0298,62.055,62.0046,62.0214,74497.0
2015-11-03 13:45:00,73.81,73.81,73.76,73.81,31265.0,62.0214,62.0214,61.9794,62.0214,31265.0
2015-11-03 13:50:00,73.81,73.9,73.8,73.84,26716.0,62.0214,62.097,62.013,62.0466,26716.0
2015-11-03 13:55:00,73.85,73.9,73.84,73.88,27019.0,62.055,62.097,62.0466,62.0802,27019.0
2015-11-03 14:00:00,73.87,73.94,73.86,73.94,18757.0,62.0718,62.1306,62.0634,62.1306,18757.0
2015-11-03 14:05:00,73.93,74.03,73.89,74.01,47411.0,62.1222,62.2062,62.0886,62.1894,47411.0
2015-11-03 14:10:00,74.0,74.07,73.97,74.03,40873.0,62.181,62.2399,62.1558,62.2062,40873.0
2015-11-03 14:15:00,74.02,74.06,73.93,73.94,28078.0,62.1978,62.2315,62.1222,62.1306,28078.0
2015-11-03 14:20:00,73.93,74.03,73.9,74.0,24244.0,62.1222,62.2062,62.097,62.181,24244.0
2015-11-03 14:25:00,74.01,74.11,73.97,74.08,31372.0,62.1894,62.2735,62.1558,62.2483,31372.0
2015-11-03 14:30:00,74.09,74.1,74.04,74.09,20056.0,62.2567,62.2651,62.2146,62.2567,20056.0
2015-11-03 14:35:00,74.09,74.11,74.0,74.0,27007.0,62.2567,62.2735,62.181,62.181,27007.0
2015-11-03 14:40:00,74.0,74.04,73.97,73.99,35973.0,62.181,62.2146,62.1558,62.1726,35973.0
2015-11-03 14:45:00,73.98,74.0,73.92,73.97,46416.0,62.1642,62.181,62.1138,62.1558,46416.0
2015-11-03 14:50:00,73.99,74.03,73.93,73.93,38310.0,62.1726,62.2062,62.1222,62.1222,38310.0
2015-11-03 14:55:00,73.93,73.98,73.91,73.92,35858.0,62.1222,62.1642,62.1054,62.1138,35858.0
2015-11-03 15:00:00,73.92,73.94,73.86,73.89,43676.0,62.1138,62.1306,62.0634,62.0886,43676.0
2015-11-03 15:05:00,73.9,73.97,73.9,73.94,39054.0,62.097,62.1558,62.097,62.1306,39054.0
2015-11-03 15:10:00,73.94,73.97,73.92,73.95,36367.0,62.1306,62.1558,62.1138,62.139,36367.0
2015-11-03 15:15:00,73.95,74.02,73.91,74.01,58453.0,62.139,62.1978,62.1054,62.1894,58453.0
2015-11-03 15:20:00,74.01,74.03,73.94,74.0,45376.0,62.1894,62.2062,62.1306,62.181,45376.0
2015-11-03 15:25:00,74.0,74.05,73.97,74.03,51831.0,62.181,62.2231,62.1558,62.2062,51831.0
2015-11-03 15:30:00,74.03,74.07,74.0,74.04,44303.0,62.2062,62.2399,62.181,62.2146,44303.0
2015-11-03 15:35:00,74.03,74.07,73.97,74.01,57137.0,62.2062,62.2399,62.1558,62.1894,57137.0
2015-11-03 15:40:00,74.02,74.03,73.91,73.92,68517.0,62.1978,62.2062,62.1054,62.1138,68517.0
2015-11-03 15:45:00,73.92,73.98,73.89,73.92,71953.0,62.1138,62.1642,62.0886,62.1138,71953.0
2015-11-03 15:50:00,73.92,73.92,73.89,73.92,69476.0,62.1138,62.1138,62.0886,62.1138,69476.0
2015-11-03 15:55:00,73.91,73.96,73.84,73.96,147884.0,62.1054,62.1474,62.0466,62.1474,147884.0
2015-11-04 09:30:00,74.17,74.19,74.0,74.15,98229.0,62.3239,62.3407,62.181,62.3071,98229.0
2015-11-04 09:35:00,74.09,74.2,73.75,73.82,48505.0,62.2567,62.3491,61.971,62.0298,48505.0
2015-11-04 09:40:00,73.79,74.04,73.75,73.98,27291.0,62.0046,62.2146,61.971,62.1642,27291.0
2015-11-04 09:45:00,74.0,74.02,73.79,73.81,34029.0,62.181,62.1978,62.0046,62.0214,34029.0
2015-11-04 09:50:00,73.8,73.87,73.72,73.84,43282.0,62.013,62.0718,61.9458,62.0466,43282.0
2015-11-04 09:55:00,73.84,73.88,73.81,73.88,52000.0,62.0466,62.0802,62.0214,62.0802,52000.0
2015-11-04 10:00:00,73.89,73.93,73.68,73.88,35172.0,62.0886,62.1222,61.9121,62.0802,35172.0
2015-11-04 10:05:00,73.86,73.86,73.79,73.84,22829.0,62.0634,62.0634,62.0046,62.0466,22829.0
2015-11-04 10:10:00,73.85,73.85,73.74,73.79,43251.0,62.055,62.055,61.9626,62.0046,43251.0
2015-11-04 10:15:00,73.8,73.81,73.74,73.8,61359.0,62.013,62.0214,61.9626,62.013,61359.0
2015-11-04 10:20:00,73.8,73.81,73.64,73.68,34745.0,62.013,62.0214,61.8785,61.9121,34745.0
2015-11-04 10:25:00,73.7,73.73,73.63,73.63,16753.0,61.929,61.9542,61.8701,61.8701,16753.0
2015-11-04 10:30:00,73.63,73.78,73.6,73.76,24261.0,61.8701,61.9962,61.8449,61.9794,24261.0
2015-11-04 10:35:00,73.75,73.8,73.72,73.73,45115.0,61.971,62.013,61.9458,61.9542,45115.0
2015-11-04 10:40:00,73.72,73.76,73.67,73.7,44534.0,61.9458,61.9794,61.9037,61.929,44534.0
2015-11-04 10:45:00,73.7,73.78,73.68,73.78,28735.0,61.929,61.9962,61.9121,61.9962,28735.0
2015-11-04 10:50:00,73.79,73.8,73.53,73.6,34489.0,62.0046,62.013,61.7861,61.8449,34489.0
2015-11-04 10:55:00,73.58,73.59,73.51,73.51,20810.0,61.8281,61.8365,61.7693,61.7693,20810.0
2015-11-04 11:00:00,73.52,73.52,73.42,73.44,48977.0,61.7777,61.7777,61.6937,61.7105,48977.0
2015-11-04 11:05:00,73.44,73.46,73.32,73.38,35898.0,61.7105,61.7273,61.6096,61.6601,35898.0
2015-11-04 11:10:00,73.39,73.42,73.34,73.37,30196.0,61.6685,61.6937,61.6265,61.6517,30196.0
2015-11-04 11:15:00,73.36,73.5,73.36,73.46,32619.0,61.6433,61.7609,61.6433,61.7273,32619.0
2015-11-04 11:20:00,73.46,73.5,73.39,73.42,52962.0,61.7273,61.7609,61.6685,61.6937,52962.0
2015-11-04 11:25:00,73.42,73.47,73.37,73.4,42042.0,61.6937,61.7357,61.6517,61.6769,42042.0
2015-11-04 11:30:00,73.4,73.46,73.39,73.42,36047.0,61.6769,61.7273,61.6685,61.6937,36047.0
2015-11-04 11:35:00,73.43,73.49,73.42,73.47,39839.0,61.7021,61.7525,61.6937,61.7357,39839.0
2015-11-04 11:40:00,73.47,73.5,73.43,73.47,30754.0,61.7357,61.7609,61.7021,61.7357,30754.0
2015-11-04 11:45:00,73.48,73.65,73.44,73.65,33877.0,61.7441,61.8869,61.7105,61.8869,33877.0
2015-11-04 11:50:00,73.66,73.68,73.6,73.67,21436.0,61.8953,61.9121,61.8449,61.9037,21436.0
2015-11-04 11:55:00,73.69,73.71,73.59,73.65,23663.0,61.9206,61.9374,61.8365,61.8869,23663.0
2015-11-04 12:00:00,73.64,73.69,73.62,73.68,30359.0,61.8785,61.9206,61.8617,61.9121,30359.0
2015-11-04 12:05:00,73.69,73.74,73.63,73.7,25063.0,61.9206,61.9626,61.8701,61.929,25063.0
2015-11-04 12:10:00,73.7,73.72,73.68,73.71,34207.0,61.929,61.9458,61.9121,61.9374,34207.0
2015-11-04 12:15:00,73.71,73.72,73.59,73.65,37822.0,61.9374,61.9458,61.8365,61.8869,37822.0
2015-11-04 12:20:00,73.65,73.65,73.6,73.63,21236.0,61.8869,61.8869,61.8449,61.8701,21236.0
2015-11-04 12:25:00,73.63,73.63,73.5,73.51,26041.0,61.8701,61.8701,61.7609,61.7693,26041.0
2015-11-04 12:30:00,73.52,73.55,73.44,73.45,26823.0,61.7777,61.8029,61.7105,61.7189,26823.0
2015-11-04 12:35:00,73.45,73.46,73.42,73.45,32094.0,61.7189,61.7273,61.6937,61.7189,32094.0
2015-11-04 12:40:00,73.44,73.46,73.38,73.45,53334.0,61.7105,61.7273,61.6601,61.7189,53334.0
2015-11-04 12:45:00,73.46,73.48,73.44,73.45,23748.0,61.7273,61.7441,61.7105,61.7189,23748.0
2015-11-04 12:50:00,73.44,73.47,73.42,73.44,24809.0,61.7105,61.7357,61.6937,61.7105,24809.0
2015-11-04 12:55:00,73.44,73.45,73.38,73.39,36918.0,61.7105,61.7189,61.6601,61.6685,36918.0
2015-11-04 13:00:00,73.39,73.4,73.24,73.28,44635.0,61.6685,61.6769,61.5424,61.576,44635.0
2015-11-04 13:05:00,73.28,73.3,73.2,73.21,30669.0,61.576,61.5928,61.5088,61.5172,30669.0
2015-11-04 13:10:00,73.2,73.3,73.2,73.25,17232.0,61.5088,61.5928,61.5088,61.5508,17232.0
2015-11-04 13:15:00,73.25,73.25,73.16,73.19,19242.0,61.5508,61.5508,61.4752,61.5004,19242.0
2015-11-04 13:20:00,73.19,73.24,73.16,73.24,47747.0,61.5004,61.5424,61.4752,61.5424,47747.0
2015-11-04 13:25:00,73.23,73.33,73.23,73.31,11970.0,61.534,61.618,61.534,61.6012,11970.0
2015-11-04 13:30:00,73.32,73.34,73.29,73.33,17328.0,61.6096,61.6265,61.5844,61.618,17328.0
2015-11-04 13:35:00,73.33,73.38,73.3,73.33,23492.0,61.618,61.6601,61.5928,61.618,23492.0
2015-11-04 13:40:00,73.34,73.34,73.3,73.32,23786.0,61.6265,61.6265,61.5928,61.6096,23786.0
2015-11-04 13:45:00,73.32,73.32,73.24,73.26,28426.0,61.6096,61.6096,61.5424,61.5592,28426.0
2015-11-04 13:50:00,73.26,73.32,73.25,73.32,30400.0,61.5592,61.6096,61.5508,61.6096,30400.0
2015-11-04 13:55:00,73.33,73.35,73.29,73.34,31866.0,61.618,61.6349,61.5844,61.6265,31866.0
2015-11-04 14:00:00,73.34,73.34,73.29,73.33,41418.0,61.6265,61.6265,61.5844,61.618,41418.0
2015-11-04 14:05:00,73.33,73.38,73.29,73.32,75450.0,61.618,61.6601,61.5844,61.6096,75450.0
2015-11-04 14:10:00,73.33,73.37,73.32,73.34,98103.0,61.618,61.6517,61.6096,61.6265,98103.0
2015-11-04 14:15:00,73.33,73.36,73.3,73.31,48956.0,61.618,61.6433,61.5928,61.6012,48956.0
2015-11-04 14:20:00,73.32,73.33,73.25,73.28,31398.0,61.6096,61.618,61.5508,61.576,31398.0
2015-11-04 14:25:00,73.27,73.29,73.23,73.26,34103.0,61.5676,61.5844,61.534,61.5592,34103.0
2015-11-04 14:30:00,73.26,73.38,73.26,73.36,45170.0,61.5592,61.6601,61.5592,61.6433,45170.0
2015-11-04 14:35:00,73.36,73.38,73.33,73.33,48536.0,61.6433,61.6601,61.618,61.618,48536.0
2015-11-04 14:40:00,73.34,73.36,73.27,73.31,32795.0,61.6265,61.6433,61.5676,61.6012,32795.0
2015-11-04 14:45:00,73.31,73.35,73.29,73.33,31446.0,61.6012,61.6349,61.5844,61.618,31446.0
2015-11-04 14:50:00,73.34,73.41,73.32,73.41,81213.0,61.6265,61.6853,61.6096,61.6853,81213.0
2015-11-04 14:55:00,73.41,73.5,73.35,73.48,96489.0,61.6853,61.7609,61.6349,61.7441,96489.0
2015-11-04 15:00:00,73.5,73.53,73.4,73.41,78241.0,61.7609,61.7861,61.6769,61.6853,78241.0
2015-11-04 15:05:00,73.42,73.42,73.34,73.38,65347.0,61.6937,61.6937,61.6265,61.6601,65347.0
2015-11-04 15:10:00,73.38,73.38,73.29,73.29,51944.0,61.6601,61.6601,61.5844,61.5844,51944.0
2015-11-04 15:15:00,73.3,73.31,73.23,73.24,66750.0,61.5928,61.6012,61.534,61.5424,66750.0
2015-11-04 15:20:00,73.24,73.29,73.18,73.21,72745.0,61.5424,61.5844,61.492,61.5172,72745.0
2015-11-04 15:25:00,73.21,73.22,73.16,73.17,65156.0,61.5172,61.5256,61.4752,61.4836,65156.0
2015-11-04 15:30:00,73.17,73.21,73.1,73.12,103957.0,61.4836,61.5172,61.4248,61.4416,103957.0
2015-11-04 15:35:00,73.11,73.15,73.09,73.12,94185.0,61.4332,61.4668,61.4164,61.4416,94185.0
2015-11-04 15:40:00,73.13,73.15,73.02,73.03,122381.0,61.45,61.4668,61.3576,61.366,122381.0
2015-11-04 15:45:00,73.03,73.16,73.02,73.1,104285.0,61.366,61.4752,61.3576,61.4248,104285.0
2015-11-04 15:50:00,73.1,73.2,73.1,73.15,154454.0,61.4248,61.5088,61.4248,61.4668,154454.0
2015-11-04 15:55:00,73.16,73.19,73.06,73.14,510624.0,61.4752,61.5004,61.3912,61.4584,510624.0
2015-11-05 09:30:00,73.36,73.43,73.28,73.3,95997.0,61.6433,61.7021,61.576,61.5928,95997.0
2015-11-05 09:35:00,73.3,73.66,73.21,73.66,57967.0,61.5928,61.8953,61.5172,61.8953,57967.0
2015-11-05 09:40:00,73.67,73.82,73.62,73.76,52192.0,61.9037,62.0298,61.8617,61.9794,52192.0
2015-11-05 09:45:00,73.78,73.9,73.74,73.77,66574.0,61.9962,62.097,61.9626,61.9878,66574.0
2015-11-05 09:50:00,73.78,73.83,73.73,73.8,23772.0,61.9962,62.0382,61.9542,62.013,23772.0
2015-11-05 09:55:00,73.78,73.91,73.76,73.91,56958.0,61.9962,62.1054,61.9794,62.1054,56958.0
2015-11-05 10:00:00,73.89,74.07,73.89,73.96,45397.0,62.0886,62.2399,62.0886,62.1474,45397.0
2015-11-05 10:05:00,73.97,73.97,73.77,73.78,38617.0,62.1558,62.1558,61.9878,61.9962,38617.0
2015-11-05 10:10:00,73.79,73.81,73.7,73.71,22519.0,62.0046,62.0214,61.929,61.9374,22519.0
2015-11-05 10:15:00,73.7,73.76,73.6,73.67,45539.0,61.929,61.9794,61.8449,61.9037,45539.0
2015-11-05 10:20:00,73.69,73.75,73.68,73.68,41687.0,61.9206,61.971,61.9121,61.9121,41687.0
2015-11-05 10:25:00,73.69,73.69,73.56,73.61,127880.0,61.9206,61.9206,61.8113,61.8533,127880.0
2015-11-05 10:30:00,73.61,73.61,73.42,73.47,63174.0,61.8533,61.8533,61.6937,61.7357,63174.0
2015-11-05 10:35:00,73.48,73.57,73.47,73.5,33248.0,61.7441,61.8197,61.7357,61.7609,33248.0
2015-11-05 10:40:00,73.49,73.49,73.38,73.45,36420.0,61.7525,61.7525,61.6601,61.7189,36420.0
2015-11-05 10:45:00,73.44,73.45,73.33,73.37,21220.0,61.7105,61.7189,61.618,61.6517,21220.0
2015-11-05 10:50:00,73.38,73.42,73.36,73.39,26302.0,61.6601,61.6937,61.6433,61.6685,26302.0
2015-11-05 10:55:00,73.38,73.38,73.3,73.35,20059.0,61.6601,61.6601,61.5928,61.6349,20059.0
2015-11-05 11:00:00,73.34,73.38,73.27,73.3,28142.0,61.6265,61.6601,61.5676,61.5928,28142.0
2015-11-05 11:05:00,73.3,73.3,73.16,73.16,27309.0,61.5928,61.5928,61.4752,61.4752,27309.0
2015-11-05 11:10:00,73.17,73.2,73.14,73.19,28404.0,61.4836,61.5088,61.4584,61.5004,28404.0
2015-11-05 11:15:00,73.19,73.24,73.14,73.16,79795.0,61.5004,61.5424,61.4584,61.4752,79795.0
2015-11-05 11:20:00,73.16,73.24,73.16,73.19,35214.0,61.4752,61.5424,61.4752,61.5004,35214.0
2015-11-05 11:25:00,73.19,73.25,73.13,73.15,38653.0,61.5004,61.5508,61.45,61.4668,38653.0
2015-11-05 11:30:00,73.16,73.16,73.08,73.08,33712.0,61.4752,61.4752,61.408,61.408,33712.0
2015-11-05 11:35:00,73.09,73.1,73.01,73.03,30406.0,61.4164,61.4248,61.3492,61.366,30406.0
2015-11-05 11:40:00,73.02,73.15,73.01,73.15,19530.0,61.3576,61.4668,61.3492,61.4668,19530.0
2015-11-05 11:45:00,73.14,73.26,73.14,73.21,42861.0,61.4584,61.5592,61.4584,61.5172,42861.0
2015-11-05 11:50:00,73.21,73.3,73.19,73.28,49898.0,61.5172,61.5928,61.5004,61.576,49898.0
2015-11-05 11:55:00,73.26,73.31,73.18,73.21,56238.0,61.5592,61.6012,61.492,61.5172,56238.0
2015-11-05 12:00:00,73.22,73.37,73.19,73.37,28703.0,61.5256,61.6517,61.5004,61.6517,28703.0
2015-11-05 12:05:00,73.37,73.47,73.37,73.41,15156.0,61.6517,61.7357,61.6517,61.6853,15156.0
2015-11-05 12:10:00,73.41,73.41,73.28,73.28,20090.0,61.6853,61.6853,61.576,61.576,20090.0
2015-11-05 12:15:00,73.31,73.37,73.31,73.34,16548.0,61.6012,61.6517,61.6012,61.6265,16548.0
2015-11-05 12:20:00,73.35,73.4,73.34,73.37,28607.0,61.6349,61.6769,61.6265,61.6517,28607.0
2015-11-05 12:25:00,73.37,73.46,73.37,73.45,29938.0,61.6517,61.7273,61.6517,61.7189,29938.0
2015-11-05 12:30:00,73.45,73.46,73.32,73.35,12033.0,61.7189,61.7273,61.6096,61.6349,12033.0
2015-11-05 12:35:00,73.35,73.36,73.32,73.35,16783.0,61.6349,61.6433,61.6096,61.6349,16783.0
2015-11-05 12:40:00,73.35,73.41,73.35,73.38,16345.0,61.6349,61.6853,61.6349,61.6601,16345.0
2015-11-05 12:45:00,73.38,73.39,73.31,73.34,13520.0,61.6601,61.6685,61.6012,61.6265,13520.0
2015-11-05 12:50:00,73.35,73.35,73.27,73.29,18261.0,61.6349,61.6349,61.5676,61.5844,18261.0
2015-11-05 12:55:00,73.29,73.32,73.24,73.31,32256.0,61.5844,61.6096,61.5424,61.6012,32256.0
2015-11-05 13:00:00,73.31,73.36,73.31,73.35,21541.0,61.6012,61.6433,61.6012,61.6349,21541.0
2015-11-05 13:05:00,73.36,73.37,73.32,73.34,18240.0,61.6433,61.6517,61.6096,61.6265,18240.0
2015-11-05 13:10:00,73.33,73.34,73.3,73.34,16216.0,61.618,61.6265,61.5928,61.6265,16216.0
2015-11-05 13:15:00,73.34,73.44,73.33,73.44,14862.0,61.6265,61.7105,61.618,61.7105,14862.0
2015-11-05 13:20:00,73.44,73.47,73.35,73.4,24111.0,61.7105,61.7357,61.6349,61.6769,24111.0
2015-11-05 13:25:00,73.4,73.41,73.28,73.28,29329.0,61.6769,61.6853,61.576,61.576,29329.0
2015-11-05 13:30:00,73.29,73.44,73.29,73.44,15875.0,61.5844,61.7105,61.5844,61.7105,15875.0
2015-11-05 13:35:00,73.44,73.5,73.42,73.47,11862.0,61.7105,61.7609,61.6937,61.7357,11862.0
2015-11-05 13:40:00,73.46,73.46,73.4,73.45,15569.0,61.7273,61.7273,61.6769,61.7189,15569.0
2015-11-05 13:45:00,73.44,73.51,73.41,73.5,19018.0,61.7105,61.7693,61.6853,61.7609,19018.0
2015-11-05 13:50:00,73.51,73.56,73.46,73.54,17006.0,61.7693,61.8113,61.7273,61.7945,17006.0
2015-11-05 13:55:00,73.55,73.6,73.54,73.56,16509.0,61.8029,61.8449,61.7945,61.8113,16509.0
2015-11-05 14:00:00,73.57,73.6,73.51,73.53,19388.0,61.8197,61.8449,61.7693,61.7861,19388.0
2015-11-05 14:05:00,73.53,73.6,73.53,73.54,61974.0,61.7861,61.8449,61.7861,61.7945,61974.0
2015-11-05 14:10:00,73.55,73.56,73.49,73.55,15917.0,61.8029,61.8113,61.7525,61.8029,15917.0
2015-11-05 14:15:00,73.55,73.58,73.49,73.51,15999.0,61.8029,61.8281,61.7525,61.7693,15999.0
2015-11-05 14:20:00,73.5,73.52,73.47,73.5,21536.0,61.7609,61.7777,61.7357,61.7609,21536.0
2015-11-05 14:25:00,73.5,73.51,73.48,73.5,21189.0,61.7609,61.7693,61.7441,61.7609,21189.0
2015-11-05 14:30:00,73.5,73.51,73.46,73.5,22437.0,61.7609,61.7693,61.7273,61.7609,22437.0
2015-11-05 14:35:00,73.49,73.49,73.43,73.48,15246.0,61.7525,61.7525,61.7021,61.7441,15246.0
2015-11-05 14:40:00,73.47,73.51,73.45,73.5,30378.0,61.7357,61.7693,61.7189,61.7609,30378.0
2015-11-05 14:45:00,73.49,73.51,73.46,73.48,32534.0,61.7525,61.7693,61.7273,61.7441,32534.0
2015-11-05 14:50:00,73.48,73.49,73.44,73.45,27772.0,61.7441,61.7525,61.7105,61.7189,27772.0
2015-11-05 14:55:00,73.45,73.51,73.45,73.51,24746.0,61.7189,61.7693,61.7189,61.7693,24746.0
2015-11-05 15:00:00,73.51,73.51,73.47,73.48,20860.0,61.7693,61.7693,61.7357,61.7441,20860.0
2015-11-05 15:05:00,73.48,73.51,73.46,73.51,20817.0,61.7441,61.7693,61.7273,61.7693,20817.0
2015-11-05 15:10:00,73.5,73.51,73.46,73.46,25667.0,61.7609,61.7693,61.7273,61.7273,25667.0
2015-11-05 15:15:00,73.46,73.63,73.46,73.6,51593.0,61.7273,61.8701,61.7273,61.8449,51593.0
2015-11-05 15:20:00,73.6,73.62,73.57,73.58,22958.0,61.8449,61.8617,61.8197,61.8281,22958.0
2015-11-05 15:25:00,73.58,73.64,73.54,73.62,59109.0,61.8281,61.8785,61.7945,61.8617,59109.0
2015-11-05 15:30:00,73.61,73.67,73.58,73.67,33214.0,61.8533,61.9037,61.8281,61.9037,33214.0
2015-11-05 15:35:00,73.67,73.71,73.65,73.68,40960.0,61.9037,61.9374,61.8869,61.9121,40960.0
2015-11-05 15:40:00,73.67,73.77,73.67,73.76,49993.0,61.9037,61.9878,61.9037,61.9794,49993.0
2015-11-05 15:45:00,73.74,73.75,73.62,73.65,67229.0,61.9626,61.971,61.8617,61.8869,67229.0
2015-11-05 15:50:00,73.65,73.69,73.63,73.65,84467.0,61.8869,61.9206,61.8701,61.8869,84467.0
2015-11-05 15:55:00,73.64,73.64,73.58,73.58,169446.0,61.8785,61.8785,61.8281,61.8281,169446.0
2015-11-06 09:30:00,73.19,73.37,73.05,73.37,70213.0,61.5004,61.6517,61.3828,61.6517,70213.0
2015-11-06 09:35:00,73.36,73.58,73.2,73.57,120950.0,61.6433,61.8281,61.5088,61.8197,120950.0
2015-11-06 09:40:00,73.54,73.58,73.37,73.43,42341.0,61.7945,61.8281,61.6517,61.7021,42341.0
2015-11-06 09:45:00,73.39,73.47,73.33,73.42,79092.0,61.6685,61.7357,61.618,61.6937,79092.0
2015-11-06 09:50:00,73.42,73.42,73.19,73.23,56982.0,61.6937,61.6937,61.5004,61.534,56982.0
2015-11-06 09:55:00,73.24,73.28,73.18,73.21,53228.0,61.5424,61.576,61.492,61.5172,53228.0
2015-11-06 10:00:00,73.2,73.24,73.09,73.13,54903.0,61.5088,61.5424,61.4164,61.45,54903.0
2015-11-06 10:05:00,73.12,73.15,72.96,73.04,54802.0,61.4416,61.4668,61.3071,61.3744,54802.0
2015-11-06 10:10:00,73.04,73.05,72.92,72.99,67161.0,61.3744,61.3828,61.2735,61.3324,67161.0
2015-11-06 10:15:00,72.99,73.02,72.93,73.02,45167.0,61.3324,61.3576,61.2819,61.3576,45167.0
2015-11-06 10:20:00,73.0,73.01,72.86,72.87,123350.0,61.3408,61.3492,61.2231,61.2315,123350.0
2015-11-06 10:25:00,72.87,72.95,72.74,72.93,49751.0,61.2315,61.2987,61.1223,61.2819,49751.0
2015-11-06 10:30:00,72.92,73.04,72.9,72.95,74790.0,61.2735,61.3744,61.2567,61.2987,74790.0
2015-11-06 10:35:00,72.94,73.09,72.92,73.09,44960.0,61.2903,61.4164,61.2735,61.4164,44960.0
2015-11-06 10:40:00,73.09,73.27,73.09,73.25,21447.0,61.4164,61.5676,61.4164,61.5508,21447.0
2015-11-06 10:45:00,73.26,73.34,73.26,73.27,44698.0,61.5592,61.6265,61.5592,61.5676,44698.0
2015-11-06 10:50:00,73.28,73.34,73.24,73.26,30009.0,61.576,61.6265,61.5424,61.5592,30009.0
2015-11-06 10:55:00,73.26,73.33,73.23,73.24,41051.0,61.5592,61.618,61.534,61.5424,41051.0
2015-11-06 11:00:00,73.24,73.29,73.09,73.09,33747.0,61.5424,61.5844,61.4164,61.4164,33747.0
2015-11-06 11:05:00,73.08,73.11,72.95,73.0,46016.0,61.408,61.4332,61.2987,61.3408,46016.0
2015-11-06 11:10:00,72.98,73.02,72.92,72.99,27833.0,61.3239,61.3576,61.2735,61.3324,27833.0
2015-11-06 11:15:00,72.98,73.02,72.84,72.87,22561.0,61.3239,61.3576,61.2063,61.2315,22561.0
2015-11-06 11:20:00,72.86,72.96,72.85,72.86,15726.0,61.2231,61.3071,61.2147,61.2231,15726.0
2015-11-06 11:25:00,72.86,72.88,72.77,72.85,34646.0,61.2231,61.2399,61.1475,61.2147,34646.0
2015-11-06 11:30:00,72.85,73.0,72.84,72.94,44090.0,61.2147,61.3408,61.2063,61.2903,44090.0
2015-11-06 11:35:00,72.94,73.04,72.93,72.98,27298.0,61.2903,61.3744,61.2819,61.3239,27298.0
2015-11-06 11:40:00,72.97,72.97,72.89,72.9,23681.0,61.3155,61.3155,61.2483,61.2567,23681.0
2015-11-06 11:45:00,72.9,72.99,72.89,72.96,22900.0,61.2567,61.3324,61.2483,61.3071,22900.0
2015-11-06 11:50:00,72.97,73.01,72.95,72.95,31143.0,61.3155,61.3492,61.2987,61.2987,31143.0
2015-11-06 11:55:00,72.95,72.97,72.81,72.82,24080.0,61.2987,61.3155,61.1811,61.1895,24080.0
2015-11-06 12:00:00,72.82,72.88,72.8,72.86,22416.0,61.1895,61.2399,61.1727,61.2231,22416.0
2015-11-06 12:05:00,72.85,72.86,72.82,72.83,20583.0,61.2147,61.2231,61.1895,61.1979,20583.0
2015-11-06 12:10:00,72.84,72.91,72.83,72.85,31244.0,61.2063,61.2651,61.1979,61.2147,31244.0
2015-11-06 12:15:00,72.87,72.88,72.78,72.79,37755.0,61.2315,61.2399,61.1559,61.1643,37755.0
2015-11-06 12:20:00,72.79,72.81,72.65,72.69,36430.0,61.1643,61.1811,61.0467,61.0803,36430.0
2015-11-06 12:25:00,72.68,72.79,72.68,72.78,15655.0,61.0719,61.1643,61.0719,61.1559,15655.0
2015-11-06 12:30:00,72.77,72.83,72.75,72.79,17196.0,61.1475,61.1979,61.1307,61.1643,17196.0
2015-11-06 12:35:00,72.78,72.79,72.7,72.73,20054.0,61.1559,61.1643,61.0887,61.1139,20054.0
2015-11-06 12:40:00,72.74,72.83,72.71,72.83,16578.0,61.1223,61.1979,61.0971,61.1979,16578.0
2015-11-06 12:45:00,72.84,72.88,72.83,72.84,17816.0,61.2063,61.2399,61.1979,61.2063,17816.0
2015-11-06 12:50:00,72.83,72.89,72.8,72.84,11543.0,61.1979,61.2483,61.1727,61.2063,11543.0
2015-11-06 12:55:00,72.84,72.89,72.83,72.89,12194.0,61.2063,61.2483,61.1979,61.2483,12194.0
2015-11-06 13:00:00,72.89,72.9,72.85,72.87,23691.0,61.2483,61.2567,61.2147,61.2315,23691.0
2015-11-06 13:05:00,72.87,72.89,72.8,72.86,27738.0,61.2315,61.2483,61.1727,61.2231,27738.0
2015-11-06 13:10:00,72.85,72.89,72.83,72.86,21889.0,61.2147,61.2483,61.1979,61.2231,21889.0
2015-11-06 13:15:00,72.87,72.89,72.83,72.87,31647.0,61.2315,61.2483,61.1979,61.2315,31647.0
2015-11-06 13:20:00,72.88,72.96,72.87,72.91,30363.0,61.2399,61.3071,61.2315,61.2651,30363.0
2015-11-06 13:25:00,72.91,72.93,72.86,72.88,24944.0,61.2651,61.2819,61.2231,61.2399,24944.0
2015-11-06 13:30:00,72.88,72.96,72.88,72.9,18604.0,61.2399,61.3071,61.2399,61.2567,18604.0
2015-11-06 13:35:00,72.9,72.94,72.87,72.91,17342.0,61.2567,61.2903,61.2315,61.2651,17342.0
2015-11-06 13:40:00,72.92,72.99,72.92,72.95,27442.0,61.2735,61.3324,61.2735,61.2987,27442.0
2015-11-06 13:45:00,72.95,73.0,72.91,72.99,37847.0,61.2987,61.3408,61.2651,61.3324,37847.0
2015-11-06 13:50:00,73.01,73.2,72.99,73.17,33527.0,61.3492,61.5088,61.3324,61.4836,33527.0
2015-11-06 13:55:00,73.17,73.18,73.12,73.17,19799.0,61.4836,61.492,61.4416,61.4836,19799.0
2015-11-06 14:00:00,73.17,73.24,73.05,73.21,59678.0,61.4836,61.5424,61.3828,61.5172,59678.0
2015-11-06 14:05:00,73.21,73.23,73.13,73.14,31834.0,61.5172,61.534,61.45,61.4584,31834.0
2015-11-06 14:10:00,73.15,73.19,73.1,73.14,27993.0,61.4668,61.5004,61.4248,61.4584,27993.0
2015-11-06 14:15:00,73.13,73.16,73.0,73.02,22526.0,61.45,61.4752,61.3408,61.3576,22526.0
2015-11-06 14:20:00,73.02,73.08,73.01,73.03,18349.0,61.3576,61.408,61.3492,61.366,18349.0
2015-11-06 14:25:00,73.03,73.05,72.94,73.05,22819.0,61.366,61.3828,61.2903,61.3828,22819.0
2015-11-06 14:30:00,73.04,73.09,72.89,72.91,27066.0,61.3744,61.4164,61.2483,61.2651,27066.0
2015-11-06 14:35:00,72.91,72.95,72.85,72.86,30247.0,61.2651,61.2987,61.2147,61.2231,30247.0
2015-11-06 14:40:00,72.86,72.89,72.83,72.87,33030.0,61.2231,61.2483,61.1979,61.2315,33030.0
2015-11-06 14:45:00,72.87,72.91,72.85,72.88,27230.0,61.2315,61.2651,61.2147,61.2399,27230.0
2015-11-06 14:50:00,72.88,72.92,72.84,72.92,30354.0,61.2399,61.2735,61.2063,61.2735,30354.0
2015-11-06 14:55:00,72.92,72.98,72.91,72.97,20354.0,61.2735,61.3239,61.2651,61.3155,20354.0
2015-11-06 15:00:00,72.97,73.05,72.95,72.99,25938.0,61.3155,61.3828,61.2987,61.3324,25938.0
2015-11-06 15:05:00,72.98,73.04,72.96,73.0,25684.0,61.3239,61.3744,61.3071,61.3408,25684.0
2015-11-06 15:10:00,72.99,73.0,72.96,73.0,23429.0,61.3324,61.3408,61.3071,61.3408,23429.0
2015-11-06 15:15:00,73.0,73.02,72.99,73.0,26481.0,61.3408,61.3576,61.3324,61.3408,26481.0
2015-11-06 15:20:00,73.0,73.08,72.98,73.08,47078.0,61.3408,61.408,61.3239,61.408,47078.0
2015-11-06 15:25:00,73.08,73.08,73.0,73.03,62734.0,61.408,61.408,61.3408,61.366,62734.0
2015-11-06 15:30:00,73.03,73.14,73.03,73.1,44386.0,61.366,61.4584,61.366,61.4248,44386.0
2015-11-06 15:35:00,73.1,73.15,73.02,73.02,87230.0,61.4248,61.4668,61.3576,61.3576,87230.0
2015-11-06 15:40:00,73.03,73.13,73.01,73.1,33467.0,61.366,61.45,61.3492,61.4248,33467.0
2015-11-06 15:45:00,73.1,73.15,73.09,73.14,62256.0,61.4248,61.4668,61.4164,61.4584,62256.0
2015-11-06 15:50:00,73.14,73.21,73.13,73.17,75101.0,61.4584,61.5172,61.45,61.4836,75101.0
2015-11-06 15:55:00,73.17,73.18,73.06,73.15,198587.0,61.4836,61.492,61.3912,61.4668,198587.0
2015-11-09 09:30:00,72.99,73.12,72.64,72.92,46499.0,61.3324,61.4416,61.0383,61.2735,46499.0
2015-11-09 09:35:00,72.91,72.91,72.59,72.68,28750.0,61.2651,61.2651,60.9962,61.0719,28750.0
2015-11-09 09:40:00,72.71,72.72,72.18,72.23,39892.0,61.0971,61.1055,60.6517,60.6937,39892.0
2015-11-09 09:45:00,72.28,72.4,72.17,72.25,22464.0,60.7357,60.8366,60.6433,60.7105,22464.0
2015-11-09 09:50:00,72.25,72.26,72.09,72.18,91990.0,60.7105,60.7189,60.5761,60.6517,91990.0
2015-11-09 09:55:00,72.18,72.19,71.92,71.98,41315.0,60.6517,60.6601,60.4332,60.4837,41315.0
2015-11-09 10:00:00,72.0,72.06,71.92,71.93,36058.0,60.5005,60.5509,60.4332,60.4417,36058.0
2015-11-09 10:05:00,71.94,71.96,71.87,71.91,28628.0,60.4501,60.4669,60.3912,60.4248,28628.0
2015-11-09 10:10:00,71.91,71.97,71.86,71.94,45154.0,60.4248,60.4753,60.3828,60.4501,45154.0
2015-11-09 10:15:00,71.92,71.98,71.88,71.93,44571.0,60.4332,60.4837,60.3996,60.4417,44571.0
2015-11-09 10:20:00,71.93,71.95,71.73,71.81,90140.0,60.4417,60.4585,60.2736,60.3408,90140.0
2015-11-09 10:25:00,71.81,71.97,71.79,71.96,36869.0,60.3408,60.4753,60.324,60.4669,36869.0
2015-11-09 10:30:00,71.96,71.98,71.87,71.94,55711.0,60.4669,60.4837,60.3912,60.4501,55711.0
2015-11-09 10:35:00,71.96,72.0,71.92,71.99,32922.0,60.4669,60.5005,60.4332,60.4921,32922.0
2015-11-09 10:40:00,71.99,72.0,71.88,71.9,44534.0,60.4921,60.5005,60.3996,60.4164,44534.0
2015-11-09 10:45:00,71.9,71.91,71.83,71.9,41934.0,60.4164,60.4248,60.3576,60.4164,41934.0
2015-11-09 10:50:00,71.9,71.9,71.79,71.86,34006.0,60.4164,60.4164,60.324,60.3828,34006.0
2015-11-09 10:55:00,71.87,71.89,71.79,71.84,37915.0,60.3912,60.408,60.324,60.366,37915.0
2015-11-09 11:00:00,71.84,71.86,71.71,71.73,36627.0,60.366,60.3828,60.2568,60.2736,36627.0
2015-11-09 11:05:00,71.73,71.73,71.6,71.61,54864.0,60.2736,60.2736,60.1644,60.1728,54864.0
2015-11-09 11:10:00,71.61,71.74,71.61,71.7,29645.0,60.1728,60.282,60.1728,60.2484,29645.0
2015-11-09 11:15:00,71.7,71.74,71.6,71.73,21875.0,60.2484,60.282,60.1644,60.2736,21875.0
2015-11-09 11:20:00,71.73,71.82,71.7,71.77,30642.0,60.2736,60.3492,60.2484,60.3072,30642.0
2015-11-09 11:25:00,71.76,71.79,71.65,71.67,32467.0,60.2988,60.324,60.2064,60.2232,32467.0
2015-11-09 11:30:00,71.67,71.84,71.67,71.83,22061.0,60.2232,60.366,60.2232,60.3576,22061.0
2015-11-09 11:35:00,71.83,71.88,71.75,71.87,28555.0,60.3576,60.3996,60.2904,60.3912,28555.0
2015-11-09 11:40:00,71.87,71.9,71.78,71.81,33087.0,60.3912,60.4164,60.3156,60.3408,33087.0
2015-11-09 11:45:00,71.8,71.83,71.64,71.67,54856.0,60.3324,60.3576,60.198,60.2232,54856.0
2015-11-09 11:50:00,71.66,71.71,71.61,71.67,38841.0,60.2148,60.2568,60.1728,60.2232,38841.0
2015-11-09 11:55:00,71.66,71.71,71.65,71.66,20279.0,60.2148,60.2568,60.2064,60.2148,20279.0
2015-11-09 12:00:00,71.66,71.72,71.58,71.71,32206.0,60.2148,60.2652,60.1476,60.2568,32206.0
2015-11-09 12:05:00,71.72,71.72,71.62,71.68,33237.0,60.2652,60.2652,60.1812,60.2316,33237.0
2015-11-09 12:10:00,71.69,71.69,71.6,71.61,31822.0,60.24,60.24,60.1644,60.1728,31822.0
2015-11-09 12:15:00,71.61,71.69,71.59,71.62,63966.0,60.1728,60.24,60.156,60.1812,63966.0
2015-11-09 12:20:00,71.61,71.62,71.55,71.57,34021.0,60.1728,60.1812,60.1223,60.1391,34021.0
2015-11-09 12:25:00,71.56,71.58,71.52,71.57,54836.0,60.1307,60.1476,60.0971,60.1391,54836.0
2015-11-09 12:30:00,71.57,71.57,71.54,71.56,30628.0,60.1391,60.1391,60.1139,60.1307,30628.0
2015-11-09 12:35:00,71.55,71.58,71.54,71.56,36725.0,60.1223,60.1476,60.1139,60.1307,36725.0
2015-11-09 12:40:00,71.57,71.69,71.55,71.69,47511.0,60.1391,60.24,60.1223,60.24,47511.0
2015-11-09 12:45:00,71.69,71.79,71.69,71.79,23627.0,60.24,60.324,60.24,60.324,23627.0
2015-11-09 12:50:00,71.79,71.82,71.72,71.72,42971.0,60.324,60.3492,60.2652,60.2652,42971.0
2015-11-09 12:55:00,71.71,71.75,71.67,71.71,25720.0,60.2568,60.2904,60.2232,60.2568,25720.0
2015-11-09 13:00:00,71.72,71.74,71.58,71.61,33314.0,60.2652,60.282,60.1476,60.1728,33314.0
2015-11-09 13:05:00,71.62,71.69,71.56,71.61,18324.0,60.1812,60.24,60.1307,60.1728,18324.0
2015-11-09 13:10:00,71.61,71.64,71.51,71.51,26529.0,60.1728,60.198,60.0887,60.0887,26529.0
2015-11-09 13:15:00,71.51,71.56,71.48,71.53,39341.0,60.0887,60.1307,60.0635,60.1055,39341.0
2015-11-09 13:20:00,71.53,71.57,71.47,71.5,38280.0,60.1055,60.1391,60.0551,60.0803,38280.0
2015-11-09 13:25:00,71.51,71.6,71.5,71.55,39568.0,60.0887,60.1644,60.0803,60.1223,39568.0
2015-11-09 13:30:00,71.56,71.6,71.54,71.54,26222.0,60.1307,60.1644,60.1139,60.1139,26222.0
2015-11-09 13:35:00,71.54,71.69,71.53,71.68,25392.0,60.1139,60.24,60.1055,60.2316,25392.0
2015-11-09 13:40:00,71.67,71.76,71.64,71.75,24238.0,60.2232,60.2988,60.198,60.2904,24238.0
2015-11-09 13:45:00,71.75,71.76,71.67,71.7,23613.0,60.2904,60.2988,60.2232,60.2484,23613.0
2015-11-09 13:50:00,71.71,71.72,71.58,71.71,28930.0,60.2568,60.2652,60.1476,60.2568,28930.0
2015-11-09 13:55:00,71.71,71.74,71.67,71.71,26547.0,60.2568,60.282,60.2232,60.2568,26547.0
2015-11-09 14:00:00,71.72,71.78,71.68,71.78,22272.0,60.2652,60.3156,60.2316,60.3156,22272.0
2015-11-09 14:05:00,71.78,71.92,71.77,71.88,38230.0,60.3156,60.4332,60.3072,60.3996,38230.0
2015-11-09 14:10:00,71.87,71.91,71.84,71.86,31426.0,60.3912,60.4248,60.366,60.3828,31426.0
2015-11-09 14:15:00,71.86,71.89,71.82,71.88,45875.0,60.3828,60.408,60.3492,60.3996,45875.0
2015-11-09 14:20:00,71.87,71.91,71.84,71.88,31113.0,60.3912,60.4248,60.366,60.3996,31113.0
2015-11-09 14:25:00,71.88,71.93,71.88,71.91,40350.0,60.3996,60.4417,60.3996,60.4248,40350.0
2015-11-09 14:30:00,71.91,72.02,71.9,71.99,32155.0,60.4248,60.5173,60.4164,60.4921,32155.0
2015-11-09 14:35:00,71.99,71.99,71.81,71.83,33748.0,60.4921,60.4921,60.3408,60.3576,33748.0
2015-11-09 14:40:00,71.83,71.91,71.81,71.88,45728.0,60.3576,60.4248,60.3408,60.3996,45728.0
2015-11-09 14:45:00,71.87,71.91,71.84,71.87,53708.0,60.3912,60.4248,60.366,60.3912,53708.0
2015-11-09 14:50:00,71.88,71.94,71.82,71.88,141816.0,60.3996,60.4501,60.3492,60.3996,141816.0
2015-11-09 14:55:00,71.88,71.98,71.85,71.86,58754.0,60.3996,60.4837,60.3744,60.3828,58754.0
2015-11-09 15:00:00,71.87,71.91,71.86,71.9,61753.0,60.3912,60.4248,60.3828,60.4164,61753.0
2015-11-09 15:05:00,71.9,71.91,71.82,71.83,47532.0,60.4164,60.4248,60.3492,60.3576,47532.0
2015-11-09 15:10:00,71.83,71.9,71.8,71.88,40211.0,60.3576,60.4164,60.3324,60.3996,40211.0
2015-11-09 15:15:00,71.88,71.9,71.75,71.87,50274.0,60.3996,60.4164,60.2904,60.3912,50274.0
2015-11-09 15:20:00,71.86,71.91,71.82,71.9,45678.0,60.3828,60.4248,60.3492,60.4164,45678.0
2015-11-09 15:25:00,71.9,71.97,71.89,71.97,73653.0,60.4164,60.4753,60.408,60.4753,73653.0
2015-11-09 15:30:00,71.98,72.04,71.95,72.01,93001.0,60.4837,60.5341,60.4585,60.5089,93001.0
2015-11-09 15:35:00,72.01,72.03,71.97,72.03,96704.0,60.5089,60.5257,60.4753,60.5257,96704.0
2015-11-09 15:40:00,72.03,72.16,72.01,72.13,95831.0,60.5257,60.6349,60.5089,60.6097,95831.0
2015-11-09 15:45:00,72.14,72.26,72.12,72.25,103470.0,60.6181,60.7189,60.6013,60.7105,103470.0
2015-11-09 15:50:00,72.25,72.27,72.22,72.26,114151.0,60.7105,60.7273,60.6853,60.7189,114151.0
2015-11-09 15:55:00,72.25,72.26,71.98,72.05,431613.0,60.7105,60.7189,60.4837,60.5425,431613.0
2015-11-10 09:30:00,71.99,72.34,71.95,72.26,56788.0,60.4921,60.7862,60.4585,60.7189,56788.0
2015-11-10 09:35:00,72.26,72.45,72.14,72.4,36798.0,60.7189,60.8786,60.6181,60.8366,36798.0
2015-11-10 09:40:00,72.4,72.43,72.32,72.35,42832.0,60.8366,60.8618,60.7694,60.7946,42832.0
2015-11-10 09:45:00,72.34,72.5,72.31,72.5,42936.0,60.7862,60.9206,60.761,60.9206,42936.0
2015-11-10 09:50:00,72.51,72.56,72.42,72.5,89938.0,60.929,60.971,60.8534,60.9206,89938.0
2015-11-10 09:55:00,72.49,72.55,72.24,72.27,107453.0,60.9122,60.9626,60.7021,60.7273,107453.0
2015-11-10 10:00:00,72.3,72.47,72.3,72.41,40543.0,60.7526,60.8954,60.7526,60.845,40543.0
2015-11-10 10:05:00,72.4,72.49,72.39,72.42,56846.0,60.8366,60.9122,60.8282,60.8534,56846.0
2015-11-10 10:10:00,72.42,72.52,72.4,72.48,39525.0,60.8534,60.9374,60.8366,60.9038,39525.0
2015-11-10 10:15:00,72.48,72.53,72.42,72.42,73109.0,60.9038,60.9458,60.8534,60.8534,73109.0
2015-11-10 10:20:00,72.43,72.5,72.4,72.45,59009.0,60.8618,60.9206,60.8366,60.8786,59009.0
2015-11-10 10:25:00,72.45,72.51,72.41,72.5,40355.0,60.8786,60.929,60.845,60.9206,40355.0
2015-11-10 10:30:00,72.49,72.52,72.45,72.45,29464.0,60.9122,60.9374,60.8786,60.8786,29464.0
2015-11-10 10:35:00,72.46,72.56,72.44,72.53,44621.0,60.887,60.971,60.8702,60.9458,44621.0
2015-11-10 10:40:00,72.54,72.56,72.49,72.53,49121.0,60.9542,60.971,60.9122,60.9458,49121.0
2015-11-10 10:45:00,72.54,72.58,72.47,72.52,39178.0,60.9542,60.9878,60.8954,60.9374,39178.0
2015-11-10 10:50:00,72.53,72.56,72.49,72.52,36393.0,60.9458,60.971,60.9122,60.9374,36393.0
2015-11-10 10:55:00,72.52,72.56,72.45,72.53,45124.0,60.9374,60.971,60.8786,60.9458,45124.0
2015-11-10 11:00:00,72.54,72.59,72.45,72.52,80197.0,60.9542,60.9962,60.8786,60.9374,80197.0
2015-11-10 11:05:00,72.52,72.58,72.42,72.42,27344.0,60.9374,60.9878,60.8534,60.8534,27344.0
2015-11-10 11:10:00,72.42,72.47,72.4,72.46,42593.0,60.8534,60.8954,60.8366,60.887,42593.0
2015-11-10 11:15:00,72.46,72.54,72.45,72.48,38008.0,60.887,60.9542,60.8786,60.9038,38008.0
2015-11-10 11:20:00,72.48,72.56,72.47,72.49,44399.0,60.9038,60.971,60.8954,60.9122,44399.0
2015-11-10 11:25:00,72.5,72.52,72.41,72.46,60399.0,60.9206,60.9374,60.845,60.887,60399.0
2015-11-10 11:30:00,72.47,72.57,72.46,72.53,40172.0,60.8954,60.9794,60.887,60.9458,40172.0
2015-11-10 11:35:00,72.54,72.55,72.47,72.49,18516.0,60.9542,60.9626,60.8954,60.9122,18516.0
2015-11-10 11:40:00,72.49,72.67,72.49,72.62,42715.0,60.9122,61.0635,60.9122,61.0214,42715.0
2015-11-10 11:45:00,72.63,72.64,72.53,72.53,35021.0,61.0298,61.0383,60.9458,60.9458,35021.0
2015-11-10 11:50:00,72.53,72.57,72.52,72.55,33914.0,60.9458,60.9794,60.9374,60.9626,33914.0
2015-11-10 11:55:00,72.55,72.56,72.51,72.52,26616.0,60.9626,60.971,60.929,60.9374,26616.0
2015-11-10 12:00:00,72.52,72.56,72.49,72.5,18666.0,60.9374,60.971,60.9122,60.9206,18666.0
2015-11-10 12:05:00,72.52,72.61,72.52,72.61,38074.0,60.9374,61.013,60.9374,61.013,38074.0
2015-11-10 12:10:00,72.62,72.77,72.62,72.75,18184.0,61.0214,61.1475,61.0214,61.1307,18184.0
2015-11-10 12:15:00,72.74,72.78,72.73,72.76,14261.0,61.1223,61.1559,61.1139,61.1391,14261.0
2015-11-10 12:20:00,72.76,72.8,72.69,72.69,14657.0,61.1391,61.1727,61.0803,61.0803,14657.0
2015-11-10 12:25:00,72.7,72.73,72.68,72.7,15836.0,61.0887,61.1139,61.0719,61.0887,15836.0
2015-11-10 12:30:00,72.69,72.75,72.64,72.68,29965.0,61.0803,61.1307,61.0383,61.0719,29965.0
2015-11-10 12:35:00,72.67,72.71,72.64,72.69,16473.0,61.0635,61.0971,61.0383,61.0803,16473.0
2015-11-10 12:40:00,72.68,72.71,72.61,72.68,21622.0,61.0719,61.0971,61.013,61.0719,21622.0
2015-11-10 12:45:00,72.67,72.73,72.64,72.72,12263.0,61.0635,61.1139,61.0383,61.1055,12263.0
2015-11-10 12:50:00,72.74,72.78,72.71,72.76,10229.0,61.1223,61.1559,61.0971,61.1391,10229.0
2015-11-10 12:55:00,72.75,72.77,72.71,72.71,23661.0,61.1307,61.1475,61.0971,61.0971,23661.0
2015-11-10 13:00:00,72.71,72.77,72.68,72.76,16920.0,61.0971,61.1475,61.0719,61.1391,16920.0
2015-11-10 13:05:00,72.77,72.77,72.65,72.69,43496.0,61.1475,61.1475,61.0467,61.0803,43496.0
2015-11-10 13:10:00,72.69,72.74,72.65,72.67,33455.0,61.0803,61.1223,61.0467,61.0635,33455.0
2015-11-10 13:15:00,72.66,72.7,72.59,72.6,17302.0,61.0551,61.0887,60.9962,61.0046,17302.0
2015-11-10 13:20:00,72.59,72.65,72.57,72.6,15372.0,60.9962,61.0467,60.9794,61.0046,15372.0
2015-11-10 13:25:00,72.59,72.71,72.56,72.68,28740.0,60.9962,61.0971,60.971,61.0719,28740.0
2015-11-10 13:30:00,72.68,72.69,72.63,72.66,13561.0,61.0719,61.0803,61.0298,61.0551,13561.0
2015-11-10 13:35:00,72.67,72.73,72.67,72.7,49168.0,61.0635,61.1139,61.0635,61.0887,49168.0
2015-11-10 13:40:00,72.69,72.74,72.68,72.71,48897.0,61.0803,61.1223,61.0719,61.0971,48897.0
2015-11-10 13:45:00,72.72,72.75,72.71,72.73,12200.0,61.1055,61.1307,61.0971,61.1139,12200.0
2015-11-10 13:50:00,72.73,72.74,72.69,72.72,43608.0,61.1139,61.1223,61.0803,61.1055,43608.0
2015-11-10 13:55:00,72.72,72.78,72.7,72.77,19150.0,61.1055,61.1559,61.0887,61.1475,19150.0
2015-11-10 14:00:00,72.77,72.8,72.74,72.77,23300.0,61.1475,61.1727,61.1223,61.1475,23300.0
2015-11-10 14:05:00,72.77,72.77,72.69,72.7,22317.0,61.1475,61.1475,61.0803,61.0887,22317.0
2015-11-10 14:10:00,72.7,72.76,72.7,72.74,57896.0,61.0887,61.1391,61.0887,61.1223,57896.0
2015-11-10 14:15:00,72.75,72.77,72.73,72.74,63775.0,61.1307,61.1475,61.1139,61.1223,63775.0
2015-11-10 14:20:00,72.73,72.75,72.72,72.72,19164.0,61.1139,61.1307,61.1055,61.1055,19164.0
2015-11-10 14:25:00,72.73,72.77,72.72,72.76,33543.0,61.1139,61.1475,61.1055,61.1391,33543.0
2015-11-10 14:30:00,72.76,72.84,72.75,72.8,19355.0,61.1391,61.2063,61.1307,61.1727,19355.0
2015-11-10 14:35:00,72.8,72.92,72.79,72.9,37631.0,61.1727,61.2735,61.1643,61.2567,37631.0
2015-11-10 14:40:00,72.91,73.1,72.91,73.02,97627.0,61.2651,61.4248,61.2651,61.3576,97627.0
2015-11-10 14:45:00,73.03,73.06,73.01,73.05,34914.0,61.366,61.3912,61.3492,61.3828,34914.0
2015-11-10 14:50:00,73.06,73.13,73.06,73.1,37719.0,61.3912,61.45,61.3912,61.4248,37719.0
2015-11-10 14:55:00,73.1,73.14,73.05,73.06,30774.0,61.4248,61.4584,61.3828,61.3912,30774.0
2015-11-10 15:00:00,73.05,73.08,73.03,73.04,39265.0,61.3828,61.408,61.366,61.3744,39265.0
2015-11-10 15:05:00,73.05,73.19,73.05,73.16,52757.0,61.3828,61.5004,61.3828,61.4752,52757.0
2015-11-10 15:10:00,73.17,73.22,73.15,73.22,39242.0,61.4836,61.5256,61.4668,61.5256,39242.0
2015-11-10 15:15:00,73.23,73.29,73.19,73.22,47979.0,61.534,61.5844,61.5004,61.5256,47979.0
2015-11-10 15:20:00,73.21,73.24,73.19,73.22,46120.0,61.5172,61.5424,61.5004,61.5256,46120.0
2015-11-10 15:25:00,73.22,73.3,73.22,73.29,45893.0,61.5256,61.5928,61.5256,61.5844,45893.0
2015-11-10 15:30:00,73.3,73.34,73.24,73.24,69108.0,61.5928,61.6265,61.5424,61.5424,69108.0
2015-11-10 15:35:00,73.23,73.27,73.2,73.26,48972.0,61.534,61.5676,61.5088,61.5592,48972.0
2015-11-10 15:40:00,73.26,73.38,73.25,73.31,63881.0,61.5592,61.6601,61.5508,61.6012,63881.0
2015-11-10 15:45:00,73.31,73.33,73.26,73.31,80802.0,61.6012,61.618,61.5592,61.6012,80802.0
2015-11-10 15:50:00,73.31,73.31,73.24,73.26,105809.0,61.6012,61.6012,61.5424,61.5592,105809.0
2015-11-10 15:55:00,73.26,73.36,73.22,73.36,172115.0,61.5592,61.6433,61.5256,61.6433,172115.0
2015-11-11 09:30:00,73.25,73.25,72.76,72.87,67071.0,61.5508,61.5508,61.1391,61.2315,67071.0
2015-11-11 09:35:00,72.8,72.9,72.77,72.84,33153.0,61.1727,61.2567,61.1475,61.2063,33153.0
2015-11-11 09:40:00,72.84,72.91,72.78,72.83,21340.0,61.2063,61.2651,61.1559,61.1979,21340.0
2015-11-11 09:45:00,72.81,72.89,72.8,72.83,21548.0,61.1811,61.2483,61.1727,61.1979,21548.0
2015-11-11 09:50:00,72.82,72.92,72.75,72.83,27845.0,61.1895,61.2735,61.1307,61.1979,27845.0
2015-11-11 09:55:00,72.82,72.84,72.7,72.78,36691.0,61.1895,61.2063,61.0887,61.1559,36691.0
2015-11-11 10:00:00,72.79,72.81,72.57,72.66,30276.0,61.1643,61.1811,60.9794,61.0551,30276.0
2015-11-11 10:05:00,72.66,72.8,72.66,72.8,25273.0,61.0551,61.1727,61.0551,61.1727,25273.0
2015-11-11 10:10:00,72.8,72.89,72.79,72.83,33436.0,61.1727,61.2483,61.1643,61.1979,33436.0
2015-11-11 10:15:00,72.83,72.84,72.76,72.8,14247.0,61.1979,61.2063,61.1391,61.1727,14247.0
2015-11-11 10:20:00,72.8,72.84,72.72,72.76,31441.0,61.1727,61.2063,61.1055,61.1391,31441.0
2015-11-11 10:25:00,72.75,72.8,72.7,72.75,34265.0,61.1307,61.1727,61.0887,61.1307,34265.0
2015-11-11 10:30:00,72.74,72.82,72.71,72.82,24175.0,61.1223,61.1895,61.0971,61.1895,24175.0
2015-11-11 10:35:00,72.81,72.83,72.71,72.77,35318.0,61.1811,61.1979,61.0971,61.1475,35318.0
2015-11-11 10:40:00,72.77,72.77,72.68,72.71,26076.0,61.1475,61.1475,61.0719,61.0971,26076.0
2015-11-11 10:45:00,72.71,72.78,72.65,72.75,27523.0,61.0971,61.1559,61.0467,61.1307,27523.0
2015-11-11 10:50:00,72.75,72.87,72.74,72.86,21175.0,61.1307,61.2315,61.1223,61.2231,21175.0
2015-11-11 10:55:00,72.87,72.87,72.73,72.75,73303.0,61.2315,61.2315,61.1139,61.1307,73303.0
2015-11-11 11:00:00,72.76,72.76,72.65,72.76,34623.0,61.1391,61.1391,61.0467,61.1391,34623.0
2015-11-11 11:05:00,72.76,72.85,72.72,72.79,21268.0,61.1391,61.2147,61.1055,61.1643,21268.0
2015-11-11 11:10:00,72.79,72.81,72.73,72.78,29217.0,61.1643,61.1811,61.1139,61.1559,29217.0
2015-11-11 11:15:00,72.79,72.83,72.77,72.82,37816.0,61.1643,61.1979,61.1475,61.1895,37816.0
2015-11-11 11:20:00,72.81,72.82,72.74,72.75,33812.0,61.1811,61.1895,61.1223,61.1307,33812.0
2015-11-11 11:25:00,72.75,72.81,72.7,72.75,34422.0,61.1307,61.1811,61.0887,61.1307,34422.0
2015-11-11 11:30:00,72.76,72.78,72.7,72.77,30650.0,61.1391,61.1559,61.0887,61.1475,30650.0
2015-11-11 11:35:00,72.77,72.81,72.75,72.77,16132.0,61.1475,61.1811,61.1307,61.1475,16132.0
2015-11-11 11:40:00,72.77,72.8,72.75,72.78,22196.0,61.1475,61.1727,61.1307,61.1559,22196.0
2015-11-11 11:45:00,72.78,72.83,72.74,72.83,45258.0,61.1559,61.1979,61.1223,61.1979,45258.0
2015-11-11 11:50:00,72.84,72.86,72.77,72.79,44009.0,61.2063,61.2231,61.1475,61.1643,44009.0
2015-11-11 11:55:00,72.79,72.79,72.74,72.76,43149.0,61.1643,61.1643,61.1223,61.1391,43149.0
2015-11-11 12:00:00,72.77,72.77,72.72,72.75,20712.0,61.1475,61.1475,61.1055,61.1307,20712.0
2015-11-11 12:05:00,72.75,72.77,72.73,72.74,14288.0,61.1307,61.1475,61.1139,61.1223,14288.0
2015-11-11 12:10:00,72.74,72.78,72.74,72.75,15951.0,61.1223,61.1559,61.1223,61.1307,15951.0
2015-11-11 12:15:00,72.74,72.77,72.71,72.73,25786.0,61.1223,61.1475,61.0971,61.1139,25786.0
2015-11-11 12:20:00,72.72,72.83,72.72,72.8,15121.0,61.1055,61.1979,61.1055,61.1727,15121.0
2015-11-11 12:25:00,72.81,72.84,72.78,72.79,36353.0,61.1811,61.2063,61.1559,61.1643,36353.0
2015-11-11 12:30:00,72.8,72.86,72.79,72.85,17094.0,61.1727,61.2231,61.1643,61.2147,17094.0
2015-11-11 12:35:00,72.86,72.93,72.83,72.87,29730.0,61.2231,61.2819,61.1979,61.2315,29730.0
2015-11-11 12:40:00,72.88,72.89,72.8,72.85,68042.0,61.2399,61.2483,61.1727,61.2147,68042.0
2015-11-11 12:45:00,72.86,72.86,72.8,72.8,26348.0,61.2231,61.2231,61.1727,61.1727,26348.0
2015-11-11 12:50:00,72.8,72.8,72.73,72.76,28407.0,61.1727,61.1727,61.1139,61.1391,28407.0
2015-11-11 12:55:00,72.76,72.78,72.72,72.75,12044.0,61.1391,61.1559,61.1055,61.1307,12044.0
2015-11-11 13:00:00,72.75,72.75,72.69,72.69,44341.0,61.1307,61.1307,61.0803,61.0803,44341.0
2015-11-11 13:05:00,72.69,72.7,72.58,72.59,43288.0,61.0803,61.0887,60.9878,60.9962,43288.0
2015-11-11 13:10:00,72.59,72.6,72.52,72.55,30220.0,60.9962,61.0046,60.9374,60.9626,30220.0
2015-11-11 13:15:00,72.54,72.6,72.53,72.55,18857.0,60.9542,61.0046,60.9458,60.9626,18857.0
2015-11-11 13:20:00,72.55,72.55,72.5,72.51,38647.0,60.9626,60.9626,60.9206,60.929,38647.0
2015-11-11 13:25:00,72.48,72.5,72.41,72.5,24864.0,60.9038,60.9206,60.845,60.9206,24864.0
2015-11-11 13:30:00,72.49,72.5,72.45,72.45,18437.0,60.9122,60.9206,60.8786,60.8786,18437.0
2015-11-11 13:35:00,72.45,72.45,72.36,72.44,36456.0,60.8786,60.8786,60.803,60.8702,36456.0
2015-11-11 13:40:00,72.45,72.56,72.45,72.55,16405.0,60.8786,60.971,60.8786,60.9626,16405.0
2015-11-11 13:45:00,72.54,72.54,72.46,72.49,49290.0,60.9542,60.9542,60.887,60.9122,49290.0
2015-11-11 13:50:00,72.48,72.51,72.45,72.5,28182.0,60.9038,60.929,60.8786,60.9206,28182.0
2015-11-11 13:55:00,72.5,72.51,72.42,72.43,21970.0,60.9206,60.929,60.8534,60.8618,21970.0
2015-11-11 14:00:00,72.43,72.44,72.36,72.39,40607.0,60.8618,60.8702,60.803,60.8282,40607.0
2015-11-11 14:05:00,72.4,72.42,72.34,72.34,84887.0,60.8366,60.8534,60.7862,60.7862,84887.0
2015-11-11 14:10:00,72.34,72.38,72.3,72.34,39120.0,60.7862,60.8198,60.7526,60.7862,39120.0
2015-11-11 14:15:00,72.34,72.39,72.3,72.38,31243.0,60.7862,60.8282,60.7526,60.8198,31243.0
2015-11-11 14:20:00,72.39,72.39,72.32,72.38,14569.0,60.8282,60.8282,60.7694,60.8198,14569.0
2015-11-11 14:25:00,72.39,72.5,72.38,72.49,21747.0,60.8282,60.9206,60.8198,60.9122,21747.0
2015-11-11 14:30:00,72.5,72.52,72.48,72.51,21695.0,60.9206,60.9374,60.9038,60.929,21695.0
2015-11-11 14:35:00,72.52,72.52,72.41,72.42,17629.0,60.9374,60.9374,60.845,60.8534,17629.0
2015-11-11 14:40:00,72.42,72.45,72.35,72.35,19280.0,60.8534,60.8786,60.7946,60.7946,19280.0
2015-11-11 14:45:00,72.36,72.36,72.29,72.32,25469.0,60.803,60.803,60.7442,60.7694,25469.0
2015-11-11 14:50:00,72.32,72.36,72.31,72.31,27191.0,60.7694,60.803,60.761,60.761,27191.0
2015-11-11 14:55:00,72.31,72.31,72.17,72.18,30964.0,60.761,60.761,60.6433,60.6517,30964.0
2015-11-11 15:00:00,72.18,72.24,72.15,72.15,27508.0,60.6517,60.7021,60.6265,60.6265,27508.0
2015-11-11 15:05:00,72.14,72.24,72.13,72.19,47788.0,60.6181,60.7021,60.6097,60.6601,47788.0
2015-11-11 15:10:00,72.19,72.32,72.19,72.29,35906.0,60.6601,60.7694,60.6601,60.7442,35906.0
2015-11-11 15:15:00,72.29,72.31,72.21,72.21,32224.0,60.7442,60.761,60.6769,60.6769,32224.0
2015-11-11 15:20:00,72.21,72.29,72.21,72.23,35481.0,60.6769,60.7442,60.6769,60.6937,35481.0
2015-11-11 15:25:00,72.24,72.34,72.24,72.32,38129.0,60.7021,60.7862,60.7021,60.7694,38129.0
2015-11-11 15:30:00,72.33,72.33,72.24,72.25,54793.0,60.7778,60.7778,60.7021,60.7105,54793.0
2015-11-11 15:35:00,72.25,72.27,72.19,72.25,63114.0,60.7105,60.7273,60.6601,60.7105,63114.0
2015-11-11 15:40:00,72.26,72.26,72.21,72.22,63045.0,60.7189,60.7189,60.6769,60.6853,63045.0
2015-11-11 15:45:00,72.22,72.25,72.15,72.16,71174.0,60.6853,60.7105,60.6265,60.6349,71174.0
2015-11-11 15:50:00,72.16,72.21,72.15,72.18,101468.0,60.6349,60.6769,60.6265,60.6517,101468.0
2015-11-11 15:55:00,72.19,72.19,72.11,72.12,216048.0,60.6601,60.6601,60.5929,60.6013,216048.0
2015-11-12 09:30:00,71.92,72.48,71.8,72.26,91748.0,60.4332,60.9038,60.3324,60.7189,91748.0
2015-11-12 09:35:00,72.28,72.44,72.13,72.41,84763.0,60.7357,60.8702,60.6097,60.845,84763.0
2015-11-12 09:40:00,72.42,72.56,72.02,72.16,65727.0,60.8534,60.971,60.5173,60.6349,65727.0
2015-11-12 09:45:00,72.19,72.43,72.18,72.37,28864.0,60.6601,60.8618,60.6517,60.8114,28864.0
2015-11-12 09:50:00,72.37,72.39,72.16,72.2,23197.0,60.8114,60.8282,60.6349,60.6685,23197.0
2015-11-12 09:55:00,72.18,72.6,72.15,72.6,115381.0,60.6517,61.0046,60.6265,61.0046,115381.0
2015-11-12 10:00:00,72.61,72.61,72.4,72.43,42898.0,61.013,61.013,60.8366,60.8618,42898.0
2015-11-12 10:05:00,72.44,72.62,72.41,72.55,72565.0,60.8702,61.0214,60.845,60.9626,72565.0
2015-11-12 10:10:00,72.56,72.61,72.45,72.49,28039.0,60.971,61.013,60.8786,60.9122,28039.0
2015-11-12 10:15:00,72.5,72.54,72.46,72.49,79176.0,60.9206,60.9542,60.887,60.9122,79176.0
2015-11-12 10:20:00,72.48,72.48,72.31,72.35,56312.0,60.9038,60.9038,60.761,60.7946,56312.0
2015-11-12 10:25:00,72.36,72.39,72.27,72.28,51720.0,60.803,60.8282,60.7273,60.7357,51720.0
2015-11-12 10:30:00,72.28,72.42,72.25,72.42,61720.0,60.7357,60.8534,60.7105,60.8534,61720.0
2015-11-12 10:35:00,72.41,72.63,72.38,72.62,46671.0,60.845,61.0298,60.8198,61.0214,46671.0
2015-11-12 10:40:00,72.61,72.72,72.54,72.71,36728.0,61.013,61.1055,60.9542,61.0971,36728.0
2015-11-12 10:45:00,72.72,72.84,72.68,72.72,61598.0,61.1055,61.2063,61.0719,61.1055,61598.0
2015-11-12 10:50:00,72.71,72.78,72.63,72.75,43353.0,61.0971,61.1559,61.0298,61.1307,43353.0
2015-11-12 10:55:00,72.76,72.94,72.75,72.88,33048.0,61.1391,61.2903,61.1307,61.2399,33048.0
2015-11-12 11:00:00,72.87,72.93,72.86,72.91,26885.0,61.2315,61.2819,61.2231,61.2651,26885.0
2015-11-12 11:05:00,72.92,73.03,72.86,73.02,66033.0,61.2735,61.366,61.2231,61.3576,66033.0
2015-11-12 11:10:00,73.02,73.09,72.89,73.08,65254.0,61.3576,61.4164,61.2483,61.408,65254.0
2015-11-12 11:15:00,73.08,73.17,73.01,73.15,105578.0,61.408,61.4836,61.3492,61.4668,105578.0
2015-11-12 11:20:00,73.15,73.23,73.14,73.21,93799.0,61.4668,61.534,61.4584,61.5172,93799.0
2015-11-12 11:25:00,73.21,73.24,73.18,73.24,42239.0,61.5172,61.5424,61.492,61.5424,42239.0
2015-11-12 11:30:00,73.23,73.23,73.12,73.17,100750.0,61.534,61.534,61.4416,61.4836,100750.0
2015-11-12 11:35:00,73.17,73.27,73.17,73.27,113490.0,61.4836,61.5676,61.4836,61.5676,113490.0
2015-11-12 11:40:00,73.26,73.34,73.2,73.29,43673.0,61.5592,61.6265,61.5088,61.5844,43673.0
2015-11-12 11:45:00,73.28,73.44,73.18,73.44,125411.0,61.576,61.7105,61.492,61.7105,125411.0
2015-11-12 11:50:00,73.44,73.6,73.43,73.59,120484.0,61.7105,61.8449,61.7021,61.8365,120484.0
2015-11-12 11:55:00,73.6,73.75,73.58,73.68,113686.0,61.8449,61.971,61.8281,61.9121,113686.0
2015-11-12 12:00:00,73.68,73.72,73.55,73.55,61957.0,61.9121,61.9458,61.8029,61.8029,61957.0
2015-11-12 12:05:00,73.54,73.54,73.3,73.31,63539.0,61.7945,61.7945,61.5928,61.6012,63539.0
2015-11-12 12:10:00,73.3,73.37,73.2,73.24,44784.0,61.5928,61.6517,61.5088,61.5424,44784.0
2015-11-12 12:15:00,73.24,73.27,73.07,73.09,78834.0,61.5424,61.5676,61.3996,61.4164,78834.0
2015-11-12 12:20:00,73.1,73.11,73.01,73.02,30266.0,61.4248,61.4332,61.3492,61.3576,30266.0
2015-11-12 12:25:00,73.01,73.1,72.99,73.08,32599.0,61.3492,61.4248,61.3324,61.408,32599.0
2015-11-12 12:30:00,73.07,73.07,72.96,73.0,22767.0,61.3996,61.3996,61.3071,61.3408,22767.0
2015-11-12 12:35:00,73.0,73.0,72.84,72.92,20852.0,61.3408,61.3408,61.2063,61.2735,20852.0
2015-11-12 12:40:00,72.93,73.0,72.9,72.99,18904.0,61.2819,61.3408,61.2567,61.3324,18904.0
2015-11-12 12:45:00,73.0,73.14,72.99,73.13,24056.0,61.3408,61.4584,61.3324,61.45,24056.0
2015-11-12 12:50:00,73.13,73.28,73.13,73.16,33557.0,61.45,61.576,61.45,61.4752,33557.0
2015-11-12 12:55:00,73.14,73.31,73.11,73.21,32595.0,61.4584,61.6012,61.4332,61.5172,32595.0
2015-11-12 13:00:00,73.21,73.25,73.17,73.18,34827.0,61.5172,61.5508,61.4836,61.492,34827.0
2015-11-12 13:05:00,73.17,73.18,73.02,73.1,150915.0,61.4836,61.492,61.3576,61.4248,150915.0
2015-11-12 13:10:00,73.11,73.15,73.03,73.1,27808.0,61.4332,61.4668,61.366,61.4248,27808.0
2015-11-12 13:15:00,73.11,73.22,73.07,73.22,19464.0,61.4332,61.5256,61.3996,61.5256,19464.0
2015-11-12 13:20:00,73.22,73.24,73.06,73.08,59726.0,61.5256,61.5424,61.3912,61.408,59726.0
2015-11-12 13:25:00,73.1,73.16,73.08,73.15,30030.0,61.4248,61.4752,61.408,61.4668,30030.0
2015-11-12 13:30:00,73.16,73.25,73.16,73.16,21986.0,61.4752,61.5508,61.4752,61.4752,21986.0
2015-11-12 13:35:00,73.16,73.25,73.15,73.24,20789.0,61.4752,61.5508,61.4668,61.5424,20789.0
2015-11-12 13:40:00,73.25,73.25,73.15,73.18,16649.0,61.5508,61.5508,61.4668,61.492,16649.0
2015-11-12 13:45:00,73.18,73.19,73.08,73.17,17802.0,61.492,61.5004,61.408,61.4836,17802.0
2015-11-12 13:50:00,73.17,73.18,73.11,73.16,29355.0,61.4836,61.492,61.4332,61.4752,29355.0
2015-11-12 13:55:00,73.15,73.26,73.13,73.19,64826.0,61.4668,61.5592,61.45,61.5004,64826.0
2015-11-12 14:00:00,73.19,73.24,73.13,73.14,50706.0,61.5004,61.5424,61.45,61.4584,50706.0
2015-11-12 14:05:00,73.14,73.19,73.08,73.18,24591.0,61.4584,61.5004,61.408,61.492,24591.0
2015-11-12 14:10:00,73.19,73.21,73.03,73.11,79719.0,61.5004,61.5172,61.366,61.4332,79719.0
2015-11-12 14:15:00,73.11,73.11,72.99,73.07,77431.0,61.4332,61.4332,61.3324,61.3996,77431.0
2015-11-12 14:20:00,73.08,73.08,72.99,73.02,31365.0,61.408,61.408,61.3324,61.3576,31365.0
2015-11-12 14:25:00,73.02,73.2,73.0,73.19,39890.0,61.3576,61.5088,61.3408,61.5004,39890.0
2015-11-12 14:30:00,73.21,73.27,73.2,73.22,37074.0,61.5172,61.5676,61.5088,61.5256,37074.0
2015-11-12 14:35:00,73.21,73.27,73.19,73.21,67564.0,61.5172,61.5676,61.5004,61.5172,67564.0
2015-11-12 14:40:00,73.2,73.23,73.13,73.17,42943.0,61.5088,61.534,61.45,61.4836,42943.0
2015-11-12 14:45:00,73.19,73.19,73.04,73.08,43289.0,61.5004,61.5004,61.3744,61.408,43289.0
2015-11-12 14:50:00,73.08,73.09,72.94,72.98,62309.0,61.408,61.4164,61.2903,61.3239,62309.0
2015-11-12 14:55:00,72.98,73.09,72.92,73.08,68671.0,61.3239,61.4164,61.2735,61.408,68671.0
2015-11-12 15:00:00,73.07,73.15,73.04,73.06,36223.0,61.3996,61.4668,61.3744,61.3912,36223.0
2015-11-12 15:05:00,73.05,73.13,72.99,73.06,45286.0,61.3828,61.45,61.3324,61.3912,45286.0
2015-11-12 15:10:00,73.06,73.13,73.0,73.11,42959.0,61.3912,61.45,61.3408,61.4332,42959.0
2015-11-12 15:15:00,73.11,73.16,73.06,73.14,40294.0,61.4332,61.4752,61.3912,61.4584,40294.0
2015-11-12 15:20:00,73.15,73.15,72.98,73.03,85300.0,61.4668,61.4668,61.3239,61.366,85300.0
2015-11-12 15:25:00,73.02,73.05,72.95,72.98,61949.0,61.3576,61.3828,61.2987,61.3239,61949.0
2015-11-12 15:30:00,72.98,73.0,72.84,72.86,68744.0,61.3239,61.3408,61.2063,61.2231,68744.0
2015-11-12 15:35:00,72.86,72.92,72.86,72.87,70332.0,61.2231,61.2735,61.2231,61.2315,70332.0
2015-11-12 15:40:00,72.87,72.88,72.63,72.7,145485.0,61.2315,61.2399,61.0298,61.0887,145485.0
2015-11-12 15:45:00,72.69,72.8,72.66,72.68,89830.0,61.0803,61.1727,61.0551,61.0719,89830.0
2015-11-12 15:50:00,72.68,72.7,72.61,72.67,126622.0,61.0719,61.0887,61.013,61.0635,126622.0
2015-11-12 15:55:00,72.67,72.79,72.61,72.72,211062.0,61.0635,61.1643,61.013,61.1055,211062.0
2015-11-13 09:30:00,72.12,72.37,71.83,71.83,114054.0,60.6013,60.8114,60.3576,60.3576,114054.0
2015-11-13 09:35:00,71.82,71.97,71.47,71.47,72436.0,60.3492,60.4753,60.0551,60.0551,72436.0
2015-11-13 09:40:00,71.46,71.77,71.43,71.68,124210.0,60.0467,60.3072,60.0215,60.2316,124210.0
2015-11-13 09:45:00,71.69,71.7,71.45,71.51,104790.0,60.24,60.2484,60.0383,60.0887,104790.0
2015-11-13 09:50:00,71.51,71.66,71.29,71.34,36885.0,60.0887,60.2148,59.9039,59.9459,36885.0
2015-11-13 09:55:00,71.33,71.36,70.94,70.97,82296.0,59.9375,59.9627,59.6098,59.635,82296.0
2015-11-13 10:00:00,71.0,71.37,70.94,71.06,131818.0,59.6602,59.9711,59.6098,59.7106,131818.0
2015-11-13 10:05:00,71.09,71.13,70.93,71.1,66476.0,59.7358,59.7694,59.6014,59.7442,66476.0
2015-11-13 10:10:00,71.1,71.18,71.05,71.11,103391.0,59.7442,59.8114,59.7022,59.7526,103391.0
2015-11-13 10:15:00,71.1,71.12,70.8,70.96,103568.0,59.7442,59.761,59.4921,59.6266,103568.0
2015-11-13 10:20:00,70.96,71.2,70.96,71.11,46527.0,59.6266,59.8282,59.6266,59.7526,46527.0
2015-11-13 10:25:00,71.1,71.13,70.95,70.99,63711.0,59.7442,59.7694,59.6182,59.6518,63711.0
2015-11-13 10:30:00,70.99,71.01,70.8,70.94,94810.0,59.6518,59.6686,59.4921,59.6098,94810.0
2015-11-13 10:35:00,70.93,71.05,70.89,70.96,65609.0,59.6014,59.7022,59.5678,59.6266,65609.0
2015-11-13 10:40:00,70.96,71.08,70.91,71.05,100774.0,59.6266,59.7274,59.5846,59.7022,100774.0
2015-11-13 10:45:00,71.05,71.06,70.94,71.0,147009.0,59.7022,59.7106,59.6098,59.6602,147009.0
2015-11-13 10:50:00,71.02,71.05,70.9,70.91,33747.0,59.677,59.7022,59.5762,59.5846,33747.0
2015-11-13 10:55:00,70.91,70.91,70.82,70.84,37087.0,59.5846,59.5846,59.5089,59.5257,37087.0
2015-11-13 11:00:00,70.83,70.83,70.69,70.73,53093.0,59.5173,59.5173,59.3997,59.4333,53093.0
2015-11-13 11:05:00,70.74,71.0,70.73,70.92,111545.0,59.4417,59.6602,59.4333,59.593,111545.0
2015-11-13 11:10:00,70.92,70.97,70.87,70.89,31331.0,59.593,59.635,59.5509,59.5678,31331.0
2015-11-13 11:15:00,70.91,70.91,70.74,70.86,22576.0,59.5846,59.5846,59.4417,59.5425,22576.0
2015-11-13 11:20:00,70.84,70.91,70.76,70.91,30206.0,59.5257,59.5846,59.4585,59.5846,30206.0
2015-11-13 11:25:00,70.9,70.94,70.85,70.88,26728.0,59.5762,59.6098,59.5341,59.5594,26728.0
2015-11-13 11:30:00,70.88,70.93,70.79,70.88,64456.0,59.5594,59.6014,59.4837,59.5594,64456.0
2015-11-13 11:35:00,70.87,71.0,70.67,70.67,99792.0,59.5509,59.6602,59.3829,59.3829,99792.0
2015-11-13 11:40:00,70.68,70.75,70.66,70.73,75616.0,59.3913,59.4501,59.3745,59.4333,75616.0
2015-11-13 11:45:00,70.73,70.84,70.71,70.8,85276.0,59.4333,59.5257,59.4165,59.4921,85276.0
2015-11-13 11:50:00,70.8,70.91,70.76,70.9,51404.0,59.4921,59.5846,59.4585,59.5762,51404.0
2015-11-13 11:55:00,70.91,71.02,70.86,70.98,75699.0,59.5846,59.677,59.5425,59.6434,75699.0
2015-11-13 12:00:00,70.97,71.06,70.96,71.0,71232.0,59.635,59.7106,59.6266,59.6602,71232.0
2015-11-13 12:05:00,70.99,71.19,70.98,71.13,121640.0,59.6518,59.8198,59.6434,59.7694,121640.0
2015-11-13 12:10:00,71.15,71.15,71.06,71.14,60974.0,59.7862,59.7862,59.7106,59.7778,60974.0
2015-11-13 12:15:00,71.14,71.34,71.1,71.27,33378.0,59.7778,59.9459,59.7442,59.8871,33378.0
2015-11-13 12:20:00,71.27,71.3,71.22,71.24,26221.0,59.8871,59.9123,59.845,59.8619,26221.0
2015-11-13 12:25:00,71.25,71.27,71.12,71.12,39758.0,59.8703,59.8871,59.761,59.761,39758.0
2015-11-13 12:30:00,71.12,71.25,71.12,71.19,28259.0,59.761,59.8703,59.761,59.8198,28259.0
2015-11-13 12:35:00,71.18,71.21,71.12,71.18,24661.0,59.8114,59.8366,59.761,59.8114,24661.0
2015-11-13 12:40:00,71.17,71.17,71.03,71.07,25042.0,59.803,59.803,59.6854,59.719,25042.0
2015-11-13 12:45:00,71.06,71.07,70.98,71.01,18293.0,59.7106,59.719,59.6434,59.6686,18293.0
2015-11-13 12:50:00,71.02,71.02,70.9,70.92,23154.0,59.677,59.677,59.5762,59.593,23154.0
2015-11-13 12:55:00,70.94,71.05,70.94,71.05,12174.0,59.6098,59.7022,59.6098,59.7022,12174.0
2015-11-13 13:00:00,71.06,71.1,70.96,71.02,36416.0,59.7106,59.7442,59.6266,59.677,36416.0
2015-11-13 13:05:00,71.02,71.05,70.86,70.92,25749.0,59.677,59.7022,59.5425,59.593,25749.0
2015-11-13 13:10:00,70.94,70.96,70.88,70.91,15615.0,59.6098,59.6266,59.5594,59.5846,15615.0
2015-11-13 13:15:00,70.9,71.01,70.88,70.88,18021.0,59.5762,59.6686,59.5594,59.5594,18021.0
2015-11-13 13:20:00,70.88,70.92,70.83,70.84,29468.0,59.5594,59.593,59.5173,59.5257,29468.0
2015-11-13 13:25:00,70.84,70.85,70.65,70.65,64992.0,59.5257,59.5341,59.3661,59.3661,64992.0
2015-11-13 13:30:00,70.65,70.72,70.63,70.67,32874.0,59.3661,59.4249,59.3493,59.3829,32874.0
2015-11-13 13:35:00,70.66,70.67,70.44,70.51,79658.0,59.3745,59.3829,59.1896,59.2484,79658.0
2015-11-13 13:40:00,70.52,70.52,70.37,70.39,80598.0,59.2568,59.2568,59.1308,59.1476,80598.0
2015-11-13 13:45:00,70.39,70.43,70.37,70.4,77170.0,59.1476,59.1812,59.1308,59.156,77170.0
2015-11-13 13:50:00,70.39,70.46,70.37,70.39,58104.0,59.1476,59.2064,59.1308,59.1476,58104.0
2015-11-13 13:55:00,70.38,70.43,70.2,70.21,63444.0,59.1392,59.1812,58.988,58.9964,63444.0
2015-11-13 14:00:00,70.21,70.22,70.13,70.19,110127.0,58.9964,59.0048,58.9291,58.9796,110127.0
2015-11-13 14:05:00,70.18,70.28,70.13,70.15,63275.0,58.9712,59.0552,58.9291,58.9459,63275.0
2015-11-13 14:10:00,70.13,70.25,70.11,70.19,43503.0,58.9291,59.03,58.9123,58.9796,43503.0
2015-11-13 14:15:00,70.18,70.22,70.15,70.17,54965.0,58.9712,59.0048,58.9459,58.9627,54965.0
2015-11-13 14:20:00,70.18,70.23,70.17,70.21,57709.0,58.9712,59.0132,58.9627,58.9964,57709.0
2015-11-13 14:25:00,70.21,70.22,70.13,70.17,55924.0,58.9964,59.0048,58.9291,58.9627,55924.0
2015-11-13 14:30:00,70.18,70.26,70.14,70.16,145152.0,58.9712,59.0384,58.9375,58.9543,145152.0
2015-11-13 14:35:00,70.17,70.28,70.16,70.25,71169.0,58.9627,59.0552,58.9543,59.03,71169.0
2015-11-13 14:40:00,70.25,70.37,70.23,70.37,142569.0,59.03,59.1308,59.0132,59.1308,142569.0
2015-11-13 14:45:00,70.37,70.37,70.24,70.28,62966.0,59.1308,59.1308,59.0216,59.0552,62966.0
2015-11-13 14:50:00,70.29,70.34,70.27,70.32,149301.0,59.0636,59.1056,59.0468,59.0888,149301.0
2015-11-13 14:55:00,70.33,70.34,70.14,70.22,127060.0,59.0972,59.1056,58.9375,59.0048,127060.0
2015-11-13 15:00:00,70.23,70.37,70.23,70.29,65521.0,59.0132,59.1308,59.0132,59.0636,65521.0
2015-11-13 15:05:00,70.29,70.34,70.17,70.2,116978.0,59.0636,59.1056,58.9627,58.988,116978.0
2015-11-13 15:10:00,70.2,70.34,70.19,70.3,83820.0,58.988,59.1056,58.9796,59.072,83820.0
2015-11-13 15:15:00,70.3,70.31,70.03,70.06,74093.0,59.072,59.0804,58.8451,58.8703,74093.0
2015-11-13 15:20:00,70.05,70.07,69.97,69.98,112502.0,58.8619,58.8787,58.7947,58.8031,112502.0
2015-11-13 15:25:00,69.98,70.07,69.93,70.03,81557.0,58.8031,58.8787,58.7611,58.8451,81557.0
2015-11-13 15:30:00,70.03,70.17,70.02,70.07,119761.0,58.8451,58.9627,58.8367,58.8787,119761.0
2015-11-13 15:35:00,70.07,70.16,70.07,70.13,115686.0,58.8787,58.9543,58.8787,58.9291,115686.0
2015-11-13 15:40:00,70.13,70.25,70.06,70.06,235384.0,58.9291,59.03,58.8703,58.8703,235384.0
2015-11-13 15:45:00,70.06,70.12,70.01,70.02,131674.0,58.8703,58.9207,58.8283,58.8367,131674.0
2015-11-13 15:50:00,70.01,70.04,69.98,70.0,130115.0,58.8283,58.8535,58.8031,58.8199,130115.0
2015-11-13 15:55:00,69.99,70.13,69.99,70.08,348467.0,58.8115,58.9291,58.8115,58.8871,348467.0
2015-11-16 09:30:00,69.86,70.07,69.75,69.91,119128.0,58.7023,58.8787,58.6098,58.7443,119128.0
2015-11-16 09:35:00,69.95,70.29,69.92,70.26,104721.0,58.7779,59.0636,58.7527,59.0384,104721.0
2015-11-16 09:40:00,70.26,70.72,70.23,70.47,146389.0,59.0384,59.4249,59.0132,59.2148,146389.0
2015-11-16 09:45:00,70.45,70.78,70.45,70.64,74135.0,59.198,59.4753,59.198,59.3577,74135.0
2015-11-16 09:50:00,70.68,71.0,70.67,70.96,59037.0,59.3913,59.6602,59.3829,59.6266,59037.0
2015-11-16 09:55:00,70.94,71.08,70.92,70.97,62213.0,59.6098,59.7274,59.593,59.635,62213.0
2015-11-16 10:00:00,70.97,70.99,70.75,70.89,47542.0,59.635,59.6518,59.4501,59.5678,47542.0
2015-11-16 10:05:00,70.88,71.02,70.84,70.95,43987.0,59.5594,59.677,59.5257,59.6182,43987.0
2015-11-16 10:10:00,70.94,70.96,70.76,70.87,46370.0,59.6098,59.6266,59.4585,59.5509,46370.0
2015-11-16 10:15:00,70.85,70.88,70.77,70.83,42465.0,59.5341,59.5594,59.4669,59.5173,42465.0
2015-11-16 10:20:00,70.83,70.98,70.78,70.97,35384.0,59.5173,59.6434,59.4753,59.635,35384.0
2015-11-16 10:25:00,70.96,70.99,70.88,70.94,40174.0,59.6266,59.6518,59.5594,59.6098,40174.0
2015-11-16 10:30:00,70.95,71.02,70.88,70.98,46138.0,59.6182,59.677,59.5594,59.6434,46138.0
2015-11-16 10:35:00,70.99,71.03,70.92,70.97,65817.0,59.6518,59.6854,59.593,59.635,65817.0
2015-11-16 10:40:00,70.97,70.99,70.74,70.76,70740.0,59.635,59.6518,59.4417,59.4585,70740.0
2015-11-16 10:45:00,70.76,70.88,70.63,70.63,57382.0,59.4585,59.5594,59.3493,59.3493,57382.0
2015-11-16 10:50:00,70.62,70.62,70.56,70.61,32990.0,59.3409,59.3409,59.2905,59.3325,32990.0
2015-11-16 10:55:00,70.6,70.61,70.52,70.52,78084.0,59.3241,59.3325,59.2568,59.2568,78084.0
2015-11-16 11:00:00,70.53,70.61,70.45,70.45,45327.0,59.2653,59.3325,59.198,59.198,45327.0
2015-11-16 11:05:00,70.46,70.51,70.33,70.43,61143.0,59.2064,59.2484,59.0972,59.1812,61143.0
2015-11-16 11:10:00,70.43,70.55,70.38,70.44,33778.0,59.1812,59.2821,59.1392,59.1896,33778.0
2015-11-16 11:15:00,70.45,70.52,70.45,70.46,33532.0,59.198,59.2568,59.198,59.2064,33532.0
2015-11-16 11:20:00,70.45,70.56,70.39,70.41,50693.0,59.198,59.2905,59.1476,59.1644,50693.0
2015-11-16 11:25:00,70.41,70.41,70.3,70.31,34579.0,59.1644,59.1644,59.072,59.0804,34579.0
2015-11-16 11:30:00,70.32,70.45,70.32,70.38,44984.0,59.0888,59.198,59.0888,59.1392,44984.0
2015-11-16 11:35:00,70.38,70.5,70.37,70.5,55246.0,59.1392,59.24,59.1308,59.24,55246.0
2015-11-16 11:40:00,70.5,70.55,70.37,70.37,37415.0,59.24,59.2821,59.1308,59.1308,37415.0
2015-11-16 11:45:00,70.37,70.52,70.36,70.51,41382.0,59.1308,59.2568,59.1224,59.2484,41382.0
2015-11-16 11:50:00,70.5,70.51,70.42,70.46,20459.0,59.24,59.2484,59.1728,59.2064,20459.0
2015-11-16 11:55:00,70.47,70.52,70.4,70.44,33692.0,59.2148,59.2568,59.156,59.1896,33692.0
2015-11-16 12:00:00,70.44,70.53,70.42,70.46,24847.0,59.1896,59.2653,59.1728,59.2064,24847.0
2015-11-16 12:05:00,70.47,70.54,70.45,70.51,44933.0,59.2148,59.2737,59.198,59.2484,44933.0
2015-11-16 12:10:00,70.52,70.55,70.4,70.46,47887.0,59.2568,59.2821,59.156,59.2064,47887.0
2015-11-16 12:15:00,70.46,70.55,70.4,70.44,67865.0,59.2064,59.2821,59.156,59.1896,67865.0
2015-11-16 12:20:00,70.45,70.51,70.43,70.49,68507.0,59.198,59.2484,59.1812,59.2316,68507.0
2015-11-16 12:25:00,70.5,70.5,70.43,70.48,48103.0,59.24,59.24,59.1812,59.2232,48103.0
2015-11-16 12:30:00,70.46,70.6,70.45,70.59,135673.0,59.2064,59.3241,59.198,59.3157,135673.0
2015-11-16 12:35:00,70.59,70.61,70.56,70.58,22408.0,59.3157,59.3325,59.2905,59.3073,22408.0
2015-11-16 12:40:00,70.59,70.67,70.53,70.63,19671.0,59.3157,59.3829,59.2653,59.3493,19671.0
2015-11-16 12:45:00,70.62,70.62,70.53,70.56,21897.0,59.3409,59.3409,59.2653,59.2905,21897.0
2015-11-16 12:50:00,70.56,70.61,70.53,70.53,30769.0,59.2905,59.3325,59.2653,59.2653,30769.0
2015-11-16 12:55:00,70.54,70.65,70.54,70.64,24783.0,59.2737,59.3661,59.2737,59.3577,24783.0
2015-11-16 13:00:00,70.65,70.7,70.58,70.66,23976.0,59.3661,59.4081,59.3073,59.3745,23976.0
2015-11-16 13:05:00,70.66,70.7,70.57,70.67,34748.0,59.3745,59.4081,59.2989,59.3829,34748.0
2015-11-16 13:10:00,70.67,70.88,70.67,70.81,57398.0,59.3829,59.5594,59.3829,59.5005,57398.0
2015-11-16 13:15:00,70.81,70.85,70.74,70.84,36281.0,59.5005,59.5341,59.4417,59.5257,36281.0
2015-11-16 13:20:00,70.84,70.91,70.83,70.9,36550.0,59.5257,59.5846,59.5173,59.5762,36550.0
2015-11-16 13:25:00,70.89,70.94,70.86,70.92,66144.0,59.5678,59.6098,59.5425,59.593,66144.0
2015-11-16 13:30:00,70.91,70.96,70.89,70.9,24651.0,59.5846,59.6266,59.5678,59.5762,24651.0
2015-11-16 13:35:00,70.9,70.97,70.89,70.94,33197.0,59.5762,59.635,59.5678,59.6098,33197.0
2015-11-16 13:40:00,70.93,70.98,70.9,70.95,35390.0,59.6014,59.6434,59.5762,59.6182,35390.0
2015-11-16 13:45:00,70.94,71.06,70.94,71.02,36531.0,59.6098,59.7106,59.6098,59.677,36531.0
2015-11-16 13:50:00,71.02,71.13,70.6,71.11,98842.0,59.677,59.7694,59.3241,59.7526,98842.0
2015-11-16 13:55:00,71.12,71.12,70.98,71.05,74964.0,59.761,59.761,59.6434,59.7022,74964.0
2015-11-16 14:00:00,71.05,71.1,70.97,71.0,60693.0,59.7022,59.7442,59.635,59.6602,60693.0
2015-11-16 14:05:00,70.99,71.01,70.96,71.0,70305.0,59.6518,59.6686,59.6266,59.6602,70305.0
2015-11-16 14:10:00,71.0,71.04,70.92,71.01,54412.0,59.6602,59.6938,59.593,59.6686,54412.0
2015-11-16 14:15:00,71.01,71.09,70.98,71.03,39280.0,59.6686,59.7358,59.6434,59.6854,39280.0
2015-11-16 14:20:00,71.04,71.14,71.03,71.13,33086.0,59.6938,59.7778,59.6854,59.7694,33086.0
2015-11-16 14:25:00,71.14,71.14,71.09,71.1,25582.0,59.7778,59.7778,59.7358,59.7442,25582.0
2015-11-16 14:30:00,71.1,71.24,71.1,71.22,38063.0,59.7442,59.8619,59.7442,59.845,38063.0
2015-11-16 14:35:00,71.22,71.25,71.18,71.22,27732.0,59.845,59.8703,59.8114,59.845,27732.0
2015-11-16 14:40:00,71.23,71.3,71.22,71.28,31490.0,59.8535,59.9123,59.845,59.8955,31490.0
2015-11-16 14:45:00,71.27,71.3,71.21,71.23,57239.0,59.8871,59.9123,59.8366,59.8535,57239.0
2015-11-16 14:50:00,71.24,71.29,71.19,71.29,36847.0,59.8619,59.9039,59.8198,59.9039,36847.0
2015-11-16 14:55:00,71.28,71.29,71.19,71.28,32672.0,59.8955,59.9039,59.8198,59.8955,32672.0
2015-11-16 15:00:00,71.28,71.32,71.2,71.26,147637.0,59.8955,59.9291,59.8282,59.8787,147637.0
2015-11-16 15:05:00,71.26,71.29,71.21,71.21,86622.0,59.8787,59.9039,59.8366,59.8366,86622.0
2015-11-16 15:10:00,71.21,71.33,71.21,71.29,94928.0,59.8366,59.9375,59.8366,59.9039,94928.0
2015-11-16 15:15:00,71.28,71.28,71.2,71.27,56487.0,59.8955,59.8955,59.8282,59.8871,56487.0
2015-11-16 15:20:00,71.28,71.45,71.27,71.44,58511.0,59.8955,60.0383,59.8871,60.0299,58511.0
2015-11-16 15:25:00,71.45,71.53,71.41,71.51,70648.0,60.0383,60.1055,60.0047,60.0887,70648.0
2015-11-16 15:30:00,71.52,71.58,71.48,71.55,72837.0,60.0971,60.1476,60.0635,60.1223,72837.0
2015-11-16 15:35:00,71.55,71.71,71.55,71.57,132659.0,60.1223,60.2568,60.1223,60.1391,132659.0
2015-11-16 15:40:00,71.57,71.62,71.5,71.61,113879.0,60.1391,60.1812,60.0803,60.1728,113879.0
2015-11-16 15:45:00,71.62,71.67,71.55,71.57,184599.0,60.1812,60.2232,60.1223,60.1391,184599.0
2015-11-16 15:50:00,71.58,71.65,71.57,71.59,216384.0,60.1476,60.2064,60.1391,60.156,216384.0
2015-11-16 15:55:00,71.59,71.66,71.59,71.64,307291.0,60.156,60.2148,60.156,60.198,307291.0
2015-11-17 09:30:00,74.15,74.37,73.68,73.99,474098.0,62.3071,62.4919,61.9121,62.1726,474098.0
2015-11-17 09:35:00,74.02,74.06,73.26,73.88,353010.0,62.1978,62.2315,61.5592,62.0802,353010.0
2015-11-17 09:40:00,73.86,73.99,73.72,73.84,172780.0,62.0634,62.1726,61.9458,62.0466,172780.0
2015-11-17 09:45:00,73.79,73.79,73.4,73.6,84273.0,62.0046,62.0046,61.6769,61.8449,84273.0
2015-11-17 09:50:00,73.58,73.64,73.31,73.36,122179.0,61.8281,61.8785,61.6012,61.6433,122179.0
2015-11-17 09:55:00,73.38,73.53,73.27,73.34,178499.0,61.6601,61.7861,61.5676,61.6265,178499.0
2015-11-17 10:00:00,73.31,73.63,73.25,73.59,228974.0,61.6012,61.8701,61.5508,61.8365,228974.0
2015-11-17 10:05:00,73.59,73.63,73.29,73.31,150417.0,61.8365,61.8701,61.5844,61.6012,150417.0
2015-11-17 10:10:00,73.31,73.43,73.28,73.35,144993.0,61.6012,61.7021,61.576,61.6349,144993.0
2015-11-17 10:15:00,73.34,73.41,73.31,73.32,94881.0,61.6265,61.6853,61.6012,61.6096,94881.0
2015-11-17 10:20:00,73.31,73.48,73.29,73.37,77391.0,61.6012,61.7441,61.5844,61.6517,77391.0
2015-11-17 10:25:00,73.37,73.52,73.34,73.36,106858.0,61.6517,61.7777,61.6265,61.6433,106858.0
2015-11-17 10:30:00,73.34,73.57,73.31,73.55,98364.0,61.6265,61.8197,61.6012,61.8029,98364.0
2015-11-17 10:35:00,73.55,73.74,73.53,73.7,91971.0,61.8029,61.9626,61.7861,61.929,91971.0
2015-11-17 10:40:00,73.7,73.76,73.6,73.65,106033.0,61.929,61.9794,61.8449,61.8869,106033.0
2015-11-17 10:45:00,73.65,73.81,73.59,73.73,108548.0,61.8869,62.0214,61.8365,61.9542,108548.0
2015-11-17 10:50:00,73.73,73.75,73.62,73.7,51622.0,61.9542,61.971,61.8617,61.929,51622.0
2015-11-17 10:55:00,73.7,73.79,73.66,73.79,54077.0,61.929,62.0046,61.8953,62.0046,54077.0
2015-11-17 11:00:00,73.78,73.87,73.73,73.79,75175.0,61.9962,62.0718,61.9542,62.0046,75175.0
2015-11-17 11:05:00,73.78,73.79,73.7,73.73,125039.0,61.9962,62.0046,61.929,61.9542,125039.0
2015-11-17 11:10:00,73.73,73.83,73.73,73.81,36998.0,61.9542,62.0382,61.9542,62.0214,36998.0
2015-11-17 11:15:00,73.81,73.86,73.7,73.76,94830.0,62.0214,62.0634,61.929,61.9794,94830.0
2015-11-17 11:20:00,73.77,73.77,73.64,73.66,61000.0,61.9878,61.9878,61.8785,61.8953,61000.0
2015-11-17 11:25:00,73.66,73.77,73.58,73.75,68830.0,61.8953,61.9878,61.8281,61.971,68830.0
2015-11-17 11:30:00,73.75,73.88,73.73,73.85,89018.0,61.971,62.0802,61.9542,62.055,89018.0
2015-11-17 11:35:00,73.85,73.86,73.77,73.81,58684.0,62.055,62.0634,61.9878,62.0214,58684.0
2015-11-17 11:40:00,73.81,73.9,73.79,73.88,59221.0,62.0214,62.097,62.0046,62.0802,59221.0
2015-11-17 11:45:00,73.88,73.88,73.71,73.75,39779.0,62.0802,62.0802,61.9374,61.971,39779.0
2015-11-17 11:50:00,73.76,73.82,73.74,73.76,56909.0,61.9794,62.0298,61.9626,61.9794,56909.0
2015-11-17 11:55:00,73.77,73.82,73.73,73.8,38532.0,61.9878,62.0298,61.9542,62.013,38532.0
2015-11-17 12:00:00,73.79,74.05,73.79,74.03,69739.0,62.0046,62.2231,62.0046,62.2062,69739.0
2015-11-17 12:05:00,74.03,74.06,73.95,73.96,45473.0,62.2062,62.2315,62.139,62.1474,45473.0
2015-11-17 12:10:00,73.95,73.99,73.87,73.98,37033.0,62.139,62.1726,62.0718,62.1642,37033.0
2015-11-17 12:15:00,73.98,74.03,73.97,74.01,49601.0,62.1642,62.2062,62.1558,62.1894,49601.0
2015-11-17 12:20:00,74.0,74.02,73.95,73.95,94890.0,62.181,62.1978,62.139,62.139,94890.0
2015-11-17 12:25:00,73.95,73.98,73.85,73.85,39952.0,62.139,62.1642,62.055,62.055,39952.0
2015-11-17 12:30:00,73.85,73.94,73.8,73.89,55680.0,62.055,62.1306,62.013,62.0886,55680.0
2015-11-17 12:35:00,73.9,73.91,73.73,73.73,48257.0,62.097,62.1054,61.9542,61.9542,48257.0
2015-11-17 12:40:00,73.73,73.82,73.62,73.72,92181.0,61.9542,62.0298,61.8617,61.9458,92181.0
2015-11-17 12:45:00,73.71,73.72,73.64,73.67,44178.0,61.9374,61.9458,61.8785,61.9037,44178.0
2015-11-17 12:50:00,73.68,73.77,73.68,73.75,47000.0,61.9121,61.9878,61.9121,61.971,47000.0
2015-11-17 12:55:00,73.75,74.11,73.74,74.09,96205.0,61.971,62.2735,61.9626,62.2567,96205.0
2015-11-17 13:00:00,74.08,74.28,74.07,74.22,129754.0,62.2483,62.4163,62.2399,62.3659,129754.0
2015-11-17 13:05:00,74.22,74.24,74.09,74.19,107470.0,62.3659,62.3827,62.2567,62.3407,107470.0
2015-11-17 13:10:00,74.19,74.27,74.17,74.2,57945.0,62.3407,62.4079,62.3239,62.3491,57945.0
2015-11-17 13:15:00,74.21,74.22,73.97,74.0,77813.0,62.3575,62.3659,62.1558,62.181,77813.0
2015-11-17 13:20:00,73.99,74.01,73.9,73.91,108404.0,62.1726,62.1894,62.097,62.1054,108404.0
2015-11-17 13:25:00,73.91,73.91,73.7,73.74,119718.0,62.1054,62.1054,61.929,61.9626,119718.0
2015-11-17 13:30:00,73.73,74.01,73.68,73.98,126076.0,61.9542,62.1894,61.9121,62.1642,126076.0
2015-11-17 13:35:00,73.98,74.11,73.98,74.07,71344.0,62.1642,62.2735,62.1642,62.2399,71344.0
2015-11-17 13:40:00,74.06,74.09,73.91,74.05,38425.0,62.2315,62.2567,62.1054,62.2231,38425.0
2015-11-17 13:45:00,74.05,74.07,73.95,73.96,49295.0,62.2231,62.2399,62.139,62.1474,49295.0
2015-11-17 13:50:00,73.95,74.01,73.87,73.98,57543.0,62.139,62.1894,62.0718,62.1642,57543.0
2015-11-17 13:55:00,73.98,74.04,73.91,74.04,164309.0,62.1642,62.2146,62.1054,62.2146,164309.0
2015-11-17 14:00:00,74.03,74.04,73.92,73.92,55070.0,62.2062,62.2146,62.1138,62.1138,55070.0
2015-11-17 14:05:00,73.92,74.0,73.84,73.99,73012.0,62.1138,62.181,62.0466,62.1726,73012.0
2015-11-17 14:10:00,73.99,74.0,73.87,73.88,47790.0,62.1726,62.181,62.0718,62.0802,47790.0
2015-11-17 14:15:00,73.88,73.9,73.74,73.76,53659.0,62.0802,62.097,61.9626,61.9794,53659.0
2015-11-17 14:20:00,73.76,73.77,73.65,73.66,81727.0,61.9794,61.9878,61.8869,61.8953,81727.0
2015-11-17 14:25:00,73.67,73.68,73.55,73.57,76743.0,61.9037,61.9121,61.8029,61.8197,76743.0
2015-11-17 14:30:00,73.56,73.57,73.37,73.38,64020.0,61.8113,61.8197,61.6517,61.6601,64020.0
2015-11-17 14:35:00,73.37,73.41,73.23,73.26,90081.0,61.6517,61.6853,61.534,61.5592,90081.0
2015-11-17 14:40:00,73.26,73.31,72.6,72.69,308397.0,61.5592,61.6012,61.0046,61.0803,308397.0
2015-11-17 14:45:00,72.69,72.99,72.68,72.78,182439.0,61.0803,61.3324,61.0719,61.1559,182439.0
2015-11-17 14:50:00,72.78,72.83,72.64,72.81,105640.0,61.1559,61.1979,61.0383,61.1811,105640.0
2015-11-17 14:55:00,72.82,73.04,72.76,73.03,82705.0,61.1895,61.3744,61.1391,61.366,82705.0
2015-11-17 15:00:00,73.04,73.07,72.85,72.89,93846.0,61.3744,61.3996,61.2147,61.2483,93846.0
2015-11-17 15:05:00,72.89,73.18,72.85,73.09,65350.0,61.2483,61.492,61.2147,61.4164,65350.0
2015-11-17 15:10:00,73.09,73.09,72.87,72.98,78116.0,61.4164,61.4164,61.2315,61.3239,78116.0
2015-11-17 15:15:00,72.97,73.05,72.88,72.95,71043.0,61.3155,61.3828,61.2399,61.2987,71043.0
2015-11-17 15:20:00,72.93,73.08,72.85,72.95,88038.0,61.2819,61.408,61.2147,61.2987,88038.0
2015-11-17 15:25:00,72.96,73.14,72.92,73.14,93693.0,61.3071,61.4584,61.2735,61.4584,93693.0
2015-11-17 15:30:00,73.13,73.13,72.96,73.1,149539.0,61.45,61.45,61.3071,61.4248,149539.0
2015-11-17 15:35:00,73.11,73.2,73.1,73.13,165496.0,61.4332,61.5088,61.4248,61.45,165496.0
2015-11-17 15:40:00,73.13,73.34,73.12,73.32,166161.0,61.45,61.6265,61.4416,61.6096,166161.0
2015-11-17 15:45:00,73.31,73.45,73.29,73.41,205316.0,61.6012,61.7189,61.5844,61.6853,205316.0
2015-11-17 15:50:00,73.4,73.45,72.85,72.87,472181.0,61.6769,61.7189,61.2147,61.2315,472181.0
2015-11-17 15:55:00,72.87,72.91,72.76,72.85,641781.0,61.2315,61.2651,61.1391,61.2147,641781.0
2015-11-18 09:30:00,74.28,74.58,73.57,73.64,373875.0,62.4163,62.6684,61.8197,61.8785,373875.0
2015-11-18 09:35:00,73.62,73.87,72.8,73.1,308117.0,61.8617,62.0718,61.1727,61.4248,308117.0
2015-11-18 09:40:00,73.12,73.35,72.62,72.96,407733.0,61.4416,61.6349,61.0214,61.3071,407733.0
2015-11-18 09:45:00,72.98,73.35,72.96,73.14,206373.0,61.3239,61.6349,61.3071,61.4584,206373.0
2015-11-18 09:50:00,73.15,73.23,72.65,72.9,252574.0,61.4668,61.534,61.0467,61.2567,252574.0
2015-11-18 09:55:00,72.88,73.03,72.75,72.83,140320.0,61.2399,61.366,61.1307,61.1979,140320.0
2015-11-18 10:00:00,72.83,72.88,72.53,72.59,163180.0,61.1979,61.2399,60.9458,60.9962,163180.0
2015-11-18 10:05:00,72.6,72.85,72.4,72.67,192946.0,61.0046,61.2147,60.8366,61.0635,192946.0
2015-11-18 10:10:00,72.67,72.75,72.26,72.28,201251.0,61.0635,61.1307,60.7189,60.7357,201251.0
2015-11-18 10:15:00,72.29,72.47,72.08,72.47,253586.0,60.7442,60.8954,60.5677,60.8954,253586.0
2015-11-18 10:20:00,72.47,72.5,72.26,72.37,195802.0,60.8954,60.9206,60.7189,60.8114,195802.0
2015-11-18 10:25:00,72.38,72.42,71.72,71.72,205292.0,60.8198,60.8534,60.2652,60.2652,205292.0
2015-11-18 10:30:00,71.74,72.16,71.72,71.86,195937.0,60.282,60.6349,60.2652,60.3828,195937.0
2015-11-18 10:35:00,71.84,71.95,71.75,71.8,115282.0,60.366,60.4585,60.2904,60.3324,115282.0
2015-11-18 10:40:00,71.8,72.05,71.73,71.96,113258.0,60.3324,60.5425,60.2736,60.4669,113258.0
2015-11-18 10:45:00,71.95,72.01,71.6,71.92,90211.0,60.4585,60.5089,60.1644,60.4332,90211.0
2015-11-18 10:50:00,71.9,72.24,71.76,72.16,104098.0,60.4164,60.7021,60.2988,60.6349,104098.0
2015-11-18 10:55:00,72.16,72.38,72.02,72.18,91116.0,60.6349,60.8198,60.5173,60.6517,91116.0
2015-11-18 11:00:00,72.19,72.36,72.07,72.27,100513.0,60.6601,60.803,60.5593,60.7273,100513.0
2015-11-18 11:05:00,72.26,72.29,71.9,72.26,424204.0,60.7189,60.7442,60.4164,60.7189,424204.0
2015-11-18 11:10:00,72.26,72.33,72.0,72.33,120003.0,60.7189,60.7778,60.5005,60.7778,120003.0
2015-11-18 11:15:00,72.33,72.64,72.3,72.43,131833.0,60.7778,61.0383,60.7526,60.8618,131833.0
2015-11-18 11:20:00,72.44,72.54,72.41,72.5,50305.0,60.8702,60.9542,60.845,60.9206,50305.0
2015-11-18 11:25:00,72.5,72.53,72.45,72.48,45609.0,60.9206,60.9458,60.8786,60.9038,45609.0
2015-11-18 11:30:00,72.48,72.8,72.48,72.8,98115.0,60.9038,61.1727,60.9038,61.1727,98115.0
2015-11-18 11:35:00,72.8,73.16,72.74,73.11,126685.0,61.1727,61.4752,61.1223,61.4332,126685.0
2015-11-18 11:40:00,73.08,73.09,72.69,72.78,85341.0,61.408,61.4164,61.0803,61.1559,85341.0
2015-11-18 11:45:00,72.8,72.97,72.69,72.7,139006.0,61.1727,61.3155,61.0803,61.0887,139006.0
2015-11-18 11:50:00,72.7,72.78,72.66,72.71,71847.0,61.0887,61.1559,61.0551,61.0971,71847.0
2015-11-18 11:55:00,72.72,72.77,72.68,72.7,48342.0,61.1055,61.1475,61.0719,61.0887,48342.0
2015-11-18 12:00:00,72.7,72.75,72.67,72.72,36670.0,61.0887,61.1307,61.0635,61.1055,36670.0
2015-11-18 12:05:00,72.73,72.75,72.61,72.67,46838.0,61.1139,61.1307,61.013,61.0635,46838.0
2015-11-18 12:10:00,72.67,72.76,72.67,72.74,46629.0,61.0635,61.1391,61.0635,61.1223,46629.0
2015-11-18 12:15:00,72.74,72.76,72.71,72.73,49833.0,61.1223,61.1391,61.0971,61.1139,49833.0
2015-11-18 12:20:00,72.73,72.78,72.66,72.7,40854.0,61.1139,61.1559,61.0551,61.0887,40854.0
2015-11-18 12:25:00,72.7,72.73,72.66,72.66,22192.0,61.0887,61.1139,61.0551,61.0551,22192.0
2015-11-18 12:30:00,72.68,72.68,72.53,72.63,37164.0,61.0719,61.0719,60.9458,61.0298,37164.0
2015-11-18 12:35:00,72.62,72.68,72.59,72.62,22297.0,61.0214,61.0719,60.9962,61.0214,22297.0
2015-11-18 12:40:00,72.62,72.64,72.44,72.48,41095.0,61.0214,61.0383,60.8702,60.9038,41095.0
2015-11-18 12:45:00,72.48,72.65,72.48,72.62,33013.0,60.9038,61.0467,60.9038,61.0214,33013.0
2015-11-18 12:50:00,72.62,72.8,72.61,72.78,36061.0,61.0214,61.1727,61.013,61.1559,36061.0
2015-11-18 12:55:00,72.78,72.88,72.71,72.71,39038.0,61.1559,61.2399,61.0971,61.0971,39038.0
2015-11-18 13:00:00,72.73,72.77,72.71,72.71,25750.0,61.1139,61.1475,61.0971,61.0971,25750.0
2015-11-18 13:05:00,72.72,72.89,72.71,72.88,36146.0,61.1055,61.2483,61.0971,61.2399,36146.0
2015-11-18 13:10:00,72.88,72.99,72.85,72.88,52111.0,61.2399,61.3324,61.2147,61.2399,52111.0
2015-11-18 13:15:00,72.89,72.93,72.8,72.87,41682.0,61.2483,61.2819,61.1727,61.2315,41682.0
2015-11-18 13:20:00,72.87,73.1,72.86,73.02,70658.0,61.2315,61.4248,61.2231,61.3576,70658.0
2015-11-18 13:25:00,73.02,73.1,72.96,73.0,55951.0,61.3576,61.4248,61.3071,61.3408,55951.0
2015-11-18 13:30:00,72.98,73.0,72.88,72.99,85095.0,61.3239,61.3408,61.2399,61.3324,85095.0
2015-11-18 13:35:00,72.98,73.04,72.72,72.73,69015.0,61.3239,61.3744,61.1055,61.1139,69015.0
2015-11-18 13:40:00,72.75,72.87,72.73,72.81,37356.0,61.1307,61.2315,61.1139,61.1811,37356.0
2015-11-18 13:45:00,72.8,72.81,72.72,72.73,24856.0,61.1727,61.1811,61.1055,61.1139,24856.0
2015-11-18 13:50:00,72.73,72.82,72.6,72.7,48938.0,61.1139,61.1895,61.0046,61.0887,48938.0
2015-11-18 13:55:00,72.7,72.76,72.59,72.59,27569.0,61.0887,61.1391,60.9962,60.9962,27569.0
2015-11-18 14:00:00,72.6,72.86,72.51,72.65,70235.0,61.0046,61.2231,60.929,61.0467,70235.0
2015-11-18 14:05:00,72.65,73.02,72.65,72.98,81831.0,61.0467,61.3576,61.0467,61.3239,81831.0
2015-11-18 14:10:00,72.97,73.2,72.95,73.11,66049.0,61.3155,61.5088,61.2987,61.4332,66049.0
2015-11-18 14:15:00,73.08,73.12,72.94,72.94,34410.0,61.408,61.4416,61.2903,61.2903,34410.0
2015-11-18 14:20:00,72.94,73.04,72.91,73.03,52887.0,61.2903,61.3744,61.2651,61.366,52887.0
2015-11-18 14:25:00,73.03,73.04,72.93,72.96,26523.0,61.366,61.3744,61.2819,61.3071,26523.0
2015-11-18 14:30:00,72.95,72.99,72.79,72.82,45996.0,61.2987,61.3324,61.1643,61.1895,45996.0
2015-11-18 14:35:00,72.84,73.02,72.83,73.0,42933.0,61.2063,61.3576,61.1979,61.3408,42933.0
2015-11-18 14:40:00,73.01,73.27,73.01,73.24,55571.0,61.3492,61.5676,61.3492,61.5424,55571.0
2015-11-18 14:45:00,73.25,73.29,73.16,73.2,60141.0,61.5508,61.5844,61.4752,61.5088,60141.0
2015-11-18 14:50:00,73.18,73.2,73.11,73.19,94610.0,61.492,61.5088,61.4332,61.5004,94610.0
2015-11-18 14:55:00,73.19,73.26,73.15,73.25,67740.0,61.5004,61.5592,61.4668,61.5508,67740.0
2015-11-18 15:00:00,73.24,73.3,73.16,73.2,65096.0,61.5424,61.5928,61.4752,61.5088,65096.0
2015-11-18 15:05:00,73.2,73.23,73.13,73.16,46148.0,61.5088,61.534,61.45,61.4752,46148.0
2015-11-18 15:10:00,73.16,73.29,73.14,73.28,62495.0,61.4752,61.5844,61.4584,61.576,62495.0
2015-11-18 15:15:00,73.28,73.42,73.28,73.33,66947.0,61.576,61.6937,61.576,61.618,66947.0
2015-11-18 15:20:00,73.33,73.33,73.22,73.26,80479.0,61.618,61.618,61.5256,61.5592,80479.0
2015-11-18 15:25:00,73.26,73.3,73.2,73.26,118141.0,61.5592,61.5928,61.5088,61.5592,118141.0
2015-11-18 15:30:00,73.26,73.39,73.23,73.36,84223.0,61.5592,61.6685,61.534,61.6433,84223.0
2015-11-18 15:35:00,73.36,73.44,73.36,73.41,88414.0,61.6433,61.7105,61.6433,61.6853,88414.0
2015-11-18 15:40:00,73.41,73.42,73.35,73.38,108027.0,61.6853,61.6937,61.6349,61.6601,108027.0
2015-11-18 15:45:00,73.38,73.5,73.35,73.5,171091.0,61.6601,61.7609,61.6349,61.7609,171091.0
2015-11-18 15:50:00,73.5,73.54,73.45,73.51,257751.0,61.7609,61.7945,61.7189,61.7693,257751.0
2015-11-18 15:55:00,73.51,73.54,73.4,73.45,427453.0,61.7693,61.7945,61.6769,61.7189,427453.0
2015-11-19 09:30:00,73.48,73.56,73.14,73.26,165397.0,61.7441,61.8113,61.4584,61.5592,165397.0
2015-11-19 09:35:00,73.28,73.4,73.19,73.21,92390.0,61.576,61.6769,61.5004,61.5172,92390.0
2015-11-19 09:40:00,73.2,73.94,73.2,73.94,91181.0,61.5088,62.1306,61.5088,62.1306,91181.0
2015-11-19 09:45:00,73.92,74.03,73.73,73.84,159968.0,62.1138,62.2062,61.9542,62.0466,159968.0
2015-11-19 09:50:00,73.87,73.96,73.46,73.46,150569.0,62.0718,62.1474,61.7273,61.7273,150569.0
2015-11-19 09:55:00,73.45,73.5,73.29,73.42,122051.0,61.7189,61.7609,61.5844,61.6937,122051.0
2015-11-19 10:00:00,73.42,73.55,73.41,73.5,259980.0,61.6937,61.8029,61.6853,61.7609,259980.0
2015-11-19 10:05:00,73.49,73.78,73.49,73.76,119698.0,61.7525,61.9962,61.7525,61.9794,119698.0
2015-11-19 10:10:00,73.74,73.9,73.65,73.66,102887.0,61.9626,62.097,61.8869,61.8953,102887.0
2015-11-19 10:15:00,73.67,73.76,73.6,73.71,49549.0,61.9037,61.9794,61.8449,61.9374,49549.0
2015-11-19 10:20:00,73.73,73.92,73.71,73.9,103689.0,61.9542,62.1138,61.9374,62.097,103689.0
2015-11-19 10:25:00,73.91,73.93,73.78,73.78,64153.0,62.1054,62.1222,61.9962,61.9962,64153.0
2015-11-19 10:30:00,73.78,73.92,73.77,73.77,102427.0,61.9962,62.1138,61.9878,61.9878,102427.0
2015-11-19 10:35:00,73.76,73.8,73.54,73.55,74508.0,61.9794,62.013,61.7945,61.8029,74508.0
2015-11-19 10:40:00,73.55,73.58,73.42,73.47,68752.0,61.8029,61.8281,61.6937,61.7357,68752.0
2015-11-19 10:45:00,73.47,73.68,73.46,73.66,68638.0,61.7357,61.9121,61.7273,61.8953,68638.0
2015-11-19 10:50:00,73.67,73.68,73.44,73.57,53944.0,61.9037,61.9121,61.7105,61.8197,53944.0
2015-11-19 10:55:00,73.58,73.73,73.57,73.7,133104.0,61.8281,61.9542,61.8197,61.929,133104.0
2015-11-19 11:00:00,73.7,73.7,73.57,73.65,145946.0,61.929,61.929,61.8197,61.8869,145946.0
2015-11-19 11:05:00,73.65,73.93,73.64,73.92,131296.0,61.8869,62.1222,61.8785,62.1138,131296.0
2015-11-19 11:10:00,73.93,74.03,73.92,74.02,110434.0,62.1222,62.2062,62.1138,62.1978,110434.0
2015-11-19 11:15:00,74.03,74.03,73.93,73.94,64799.0,62.2062,62.2062,62.1222,62.1306,64799.0
2015-11-19 11:20:00,73.94,73.96,73.81,73.84,98026.0,62.1306,62.1474,62.0214,62.0466,98026.0
2015-11-19 11:25:00,73.83,73.96,73.8,73.8,87001.0,62.0382,62.1474,62.013,62.013,87001.0
2015-11-19 11:30:00,73.79,73.89,73.72,73.81,74074.0,62.0046,62.0886,61.9458,62.0214,74074.0
2015-11-19 11:35:00,73.83,73.92,73.76,73.92,61633.0,62.0382,62.1138,61.9794,62.1138,61633.0
2015-11-19 11:40:00,73.92,73.96,73.89,73.93,71574.0,62.1138,62.1474,62.0886,62.1222,71574.0
2015-11-19 11:45:00,73.94,73.96,73.82,73.84,64586.0,62.1306,62.1474,62.0298,62.0466,64586.0
2015-11-19 11:50:00,73.84,73.88,73.8,73.84,42652.0,62.0466,62.0802,62.013,62.0466,42652.0
2015-11-19 11:55:00,73.83,73.93,73.81,73.9,37577.0,62.0382,62.1222,62.0214,62.097,37577.0
2015-11-19 12:00:00,73.91,73.93,73.87,73.92,37236.0,62.1054,62.1222,62.0718,62.1138,37236.0
2015-11-19 12:05:00,73.92,74.0,73.91,73.95,58522.0,62.1138,62.181,62.1054,62.139,58522.0
2015-11-19 12:10:00,73.95,73.99,73.92,73.92,30238.0,62.139,62.1726,62.1138,62.1138,30238.0
2015-11-19 12:15:00,73.92,73.94,73.83,73.94,40860.0,62.1138,62.1306,62.0382,62.1306,40860.0
2015-11-19 12:20:00,73.95,74.04,73.93,73.98,54007.0,62.139,62.2146,62.1222,62.1642,54007.0
2015-11-19 12:25:00,73.98,74.11,73.96,74.07,49755.0,62.1642,62.2735,62.1474,62.2399,49755.0
2015-11-19 12:30:00,74.07,74.08,73.99,74.03,82250.0,62.2399,62.2483,62.1726,62.2062,82250.0
2015-11-19 12:35:00,74.03,74.07,73.99,74.03,54728.0,62.2062,62.2399,62.1726,62.2062,54728.0
2015-11-19 12:40:00,74.03,74.05,73.88,73.89,74084.0,62.2062,62.2231,62.0802,62.0886,74084.0
2015-11-19 12:45:00,73.89,73.97,73.89,73.95,35430.0,62.0886,62.1558,62.0886,62.139,35430.0
2015-11-19 12:50:00,73.95,73.99,73.9,73.9,55155.0,62.139,62.1726,62.097,62.097,55155.0
2015-11-19 12:55:00,73.91,73.99,73.8,73.99,50916.0,62.1054,62.1726,62.013,62.1726,50916.0
2015-11-19 13:00:00,73.99,73.99,73.88,73.88,48209.0,62.1726,62.1726,62.0802,62.0802,48209.0
2015-11-19 13:05:00,73.88,73.94,73.86,73.91,60242.0,62.0802,62.1306,62.0634,62.1054,60242.0
2015-11-19 13:10:00,73.91,73.96,73.86,73.96,98563.0,62.1054,62.1474,62.0634,62.1474,98563.0
2015-11-19 13:15:00,73.97,74.03,73.95,74.01,35760.0,62.1558,62.2062,62.139,62.1894,35760.0
2015-11-19 13:20:00,74.02,74.02,73.96,73.98,38975.0,62.1978,62.1978,62.1474,62.1642,38975.0
2015-11-19 13:25:00,73.98,74.01,73.97,74.01,32562.0,62.1642,62.1894,62.1558,62.1894,32562.0
2015-11-19 13:30:00,74.01,74.07,73.99,74.07,41082.0,62.1894,62.2399,62.1726,62.2399,41082.0
2015-11-19 13:35:00,74.07,74.07,74.0,74.02,34456.0,62.2399,62.2399,62.181,62.1978,34456.0
2015-11-19 13:40:00,74.03,74.07,74.0,74.02,42442.0,62.2062,62.2399,62.181,62.1978,42442.0
2015-11-19 13:45:00,74.03,74.05,73.89,73.94,72187.0,62.2062,62.2231,62.0886,62.1306,72187.0
2015-11-19 13:50:00,73.94,73.94,73.86,73.87,51980.0,62.1306,62.1306,62.0634,62.0718,51980.0
2015-11-19 13:55:00,73.87,74.03,73.87,73.99,51468.0,62.0718,62.2062,62.0718,62.1726,51468.0
2015-11-19 14:00:00,74.0,74.08,73.97,74.0,79943.0,62.181,62.2483,62.1558,62.181,79943.0
2015-11-19 14:05:00,73.99,74.01,73.96,74.0,39708.0,62.1726,62.1894,62.1474,62.181,39708.0
2015-11-19 14:10:00,74.0,74.04,73.96,73.98,73645.0,62.181,62.2146,62.1474,62.1642,73645.0
2015-11-19 14:15:00,73.97,74.02,73.9,73.99,33808.0,62.1558,62.1978,62.097,62.1726,33808.0
2015-11-19 14:20:00,73.99,74.03,73.97,74.0,35020.0,62.1726,62.2062,62.1558,62.181,35020.0
2015-11-19 14:25:00,74.0,74.02,73.97,73.99,45684.0,62.181,62.1978,62.1558,62.1726,45684.0
2015-11-19 14:30:00,73.98,74.03,73.96,74.0,38938.0,62.1642,62.2062,62.1474,62.181,38938.0
2015-11-19 14:35:00,74.0,74.0,73.87,73.98,50105.0,62.181,62.181,62.0718,62.1642,50105.0
2015-11-19 14:40:00,73.97,74.02,73.89,73.89,46521.0,62.1558,62.1978,62.0886,62.0886,46521.0
2015-11-19 14:45:00,73.89,73.9,73.76,73.8,60313.0,62.0886,62.097,61.9794,62.013,60313.0
2015-11-19 14:50:00,73.79,73.86,73.78,73.83,75273.0,62.0046,62.0634,61.9962,62.0382,75273.0
2015-11-19 14:55:00,73.83,73.84,73.75,73.83,56485.0,62.0382,62.0466,61.971,62.0382,56485.0
2015-11-19 15:00:00,73.83,73.89,73.8,73.83,54005.0,62.0382,62.0886,62.013,62.0382,54005.0
2015-11-19 15:05:00,73.82,73.83,73.58,73.58,124170.0,62.0298,62.0382,61.8281,61.8281,124170.0
2015-11-19 15:10:00,73.58,73.59,73.46,73.47,99688.0,61.8281,61.8365,61.7273,61.7357,99688.0
2015-11-19 15:15:00,73.48,73.58,73.47,73.56,69974.0,61.7441,61.8281,61.7357,61.8113,69974.0
2015-11-19 15:20:00,73.56,73.71,73.52,73.67,75095.0,61.8113,61.9374,61.7777,61.9037,75095.0
2015-11-19 15:25:00,73.67,73.76,73.62,73.72,59733.0,61.9037,61.9794,61.8617,61.9458,59733.0
2015-11-19 15:30:00,73.73,73.76,73.64,73.64,71655.0,61.9542,61.9794,61.8785,61.8785,71655.0
2015-11-19 15:35:00,73.64,73.7,73.6,73.62,74132.0,61.8785,61.929,61.8449,61.8617,74132.0
2015-11-19 15:40:00,73.62,73.66,73.54,73.54,85288.0,61.8617,61.8953,61.7945,61.7945,85288.0
2015-11-19 15:45:00,73.54,73.61,73.53,73.58,129654.0,61.7945,61.8533,61.7861,61.8281,129654.0
2015-11-19 15:50:00,73.59,73.61,73.48,73.51,179067.0,61.8365,61.8533,61.7441,61.7693,179067.0
2015-11-19 15:55:00,73.5,73.51,73.35,73.41,416264.0,61.7609,61.7693,61.6349,61.6853,416264.0
2015-11-20 09:30:00,73.9,74.11,73.83,74.1,315406.0,62.097,62.2735,62.0382,62.2651,315406.0
2015-11-20 09:35:00,74.1,74.22,73.87,74.12,68024.0,62.2651,62.3659,62.0718,62.2819,68024.0
2015-11-20 09:40:00,74.13,74.39,74.01,74.3,47788.0,62.2903,62.5087,62.1894,62.4331,47788.0
2015-11-20 09:45:00,74.28,74.39,74.28,74.34,47609.0,62.4163,62.5087,62.4163,62.4667,47609.0
2015-11-20 09:50:00,74.35,74.49,74.33,74.37,50850.0,62.4751,62.5928,62.4583,62.4919,50850.0
2015-11-20 09:55:00,74.37,74.54,74.36,74.5,101359.0,62.4919,62.6348,62.4835,62.6012,101359.0
2015-11-20 10:00:00,74.52,74.54,74.18,74.2,41321.0,62.618,62.6348,62.3323,62.3491,41321.0
2015-11-20 10:05:00,74.21,74.49,74.2,74.49,25207.0,62.3575,62.5928,62.3491,62.5928,25207.0
2015-11-20 10:10:00,74.48,74.74,74.47,74.7,91797.0,62.5844,62.8028,62.576,62.7692,91797.0
2015-11-20 10:15:00,74.68,74.75,74.6,74.66,89252.0,62.7524,62.8113,62.6852,62.7356,89252.0
2015-11-20 10:20:00,74.68,74.72,74.66,74.7,41148.0,62.7524,62.786,62.7356,62.7692,41148.0
2015-11-20 10:25:00,74.71,74.72,74.57,74.58,38790.0,62.7776,62.786,62.66,62.6684,38790.0
2015-11-20 10:30:00,74.6,74.64,74.45,74.53,67819.0,62.6852,62.7188,62.5592,62.6264,67819.0
2015-11-20 10:35:00,74.5,74.55,74.41,74.5,47095.0,62.6012,62.6432,62.5256,62.6012,47095.0
2015-11-20 10:40:00,74.49,74.64,74.46,74.55,39406.0,62.5928,62.7188,62.5676,62.6432,39406.0
2015-11-20 10:45:00,74.53,74.6,74.49,74.58,22864.0,62.6264,62.6852,62.5928,62.6684,22864.0
2015-11-20 10:50:00,74.56,74.56,74.38,74.38,42738.0,62.6516,62.6516,62.5003,62.5003,42738.0
2015-11-20 10:55:00,74.37,74.39,74.27,74.28,35666.0,62.4919,62.5087,62.4079,62.4163,35666.0
2015-11-20 11:00:00,74.28,74.48,74.27,74.45,63134.0,62.4163,62.5844,62.4079,62.5592,63134.0
2015-11-20 11:05:00,74.45,74.48,74.4,74.42,32874.0,62.5592,62.5844,62.5172,62.534,32874.0
2015-11-20 11:10:00,74.42,74.58,74.42,74.57,39390.0,62.534,62.6684,62.534,62.66,39390.0
2015-11-20 11:15:00,74.56,74.7,74.55,74.68,44661.0,62.6516,62.7692,62.6432,62.7524,44661.0
2015-11-20 11:20:00,74.68,74.75,74.62,74.67,113617.0,62.7524,62.8113,62.702,62.744,113617.0
2015-11-20 11:25:00,74.67,74.81,74.66,74.7,71244.0,62.744,62.8617,62.7356,62.7692,71244.0
2015-11-20 11:30:00,74.7,74.71,74.54,74.54,36680.0,62.7692,62.7776,62.6348,62.6348,36680.0
2015-11-20 11:35:00,74.54,74.63,74.51,74.59,25306.0,62.6348,62.7104,62.6096,62.6768,25306.0
2015-11-20 11:40:00,74.58,74.67,74.58,74.59,32785.0,62.6684,62.744,62.6684,62.6768,32785.0
2015-11-20 11:45:00,74.6,74.76,74.6,74.73,26458.0,62.6852,62.8197,62.6852,62.7944,26458.0
2015-11-20 11:50:00,74.73,74.76,74.69,74.73,32123.0,62.7944,62.8197,62.7608,62.7944,32123.0
2015-11-20 11:55:00,74.74,74.91,74.73,74.9,57833.0,62.8028,62.9457,62.7944,62.9373,57833.0
2015-11-20 12:00:00,74.91,74.96,74.86,74.95,55324.0,62.9457,62.9877,62.9037,62.9793,55324.0
2015-11-20 12:05:00,74.96,75.0,74.88,75.0,146004.0,62.9877,63.0213,62.9205,63.0213,146004.0
2015-11-20 12:10:00,75.0,75.0,74.9,74.95,106912.0,63.0213,63.0213,62.9373,62.9793,106912.0
2015-11-20 12:15:00,74.95,75.0,74.91,74.97,76939.0,62.9793,63.0213,62.9457,62.9961,76939.0
2015-11-20 12:20:00,74.98,75.09,74.97,75.09,70048.0,63.0045,63.0969,62.9961,63.0969,70048.0
2015-11-20 12:25:00,75.08,75.13,75.05,75.1,49558.0,63.0885,63.1306,63.0633,63.1054,49558.0
2015-11-20 12:30:00,75.1,75.17,75.09,75.11,111635.0,63.1054,63.1642,63.0969,63.1138,111635.0
2015-11-20 12:35:00,75.11,75.14,75.01,75.01,42816.0,63.1138,63.139,63.0297,63.0297,42816.0
2015-11-20 12:40:00,75.01,75.11,74.98,75.11,24190.0,63.0297,63.1138,63.0045,63.1138,24190.0
2015-11-20 12:45:00,75.11,75.22,75.11,75.19,40918.0,63.1138,63.2062,63.1138,63.181,40918.0
2015-11-20 12:50:00,75.19,75.23,75.15,75.2,40350.0,63.181,63.2146,63.1474,63.1894,40350.0
2015-11-20 12:55:00,75.2,75.44,75.2,75.38,105798.0,63.1894,63.391,63.1894,63.3406,105798.0
2015-11-20 13:00:00,75.38,75.52,75.33,75.5,109270.0,63.3406,63.4583,63.2986,63.4415,109270.0
2015-11-20 13:05:00,75.51,75.55,75.48,75.5,60671.0,63.4499,63.4835,63.4247,63.4415,60671.0
2015-11-20 13:10:00,75.5,75.54,75.48,75.5,62454.0,63.4415,63.4751,63.4247,63.4415,62454.0
2015-11-20 13:15:00,75.51,75.61,75.49,75.59,67531.0,63.4499,63.5339,63.4331,63.5171,67531.0
2015-11-20 13:20:00,75.58,75.67,75.54,75.6,51011.0,63.5087,63.5843,63.4751,63.5255,51011.0
2015-11-20 13:25:00,75.61,75.72,75.57,75.63,54446.0,63.5339,63.6263,63.5003,63.5507,54446.0
2015-11-20 13:30:00,75.63,75.63,75.54,75.58,56251.0,63.5507,63.5507,63.4751,63.5087,56251.0
2015-11-20 13:35:00,75.57,75.61,75.48,75.61,50967.0,63.5003,63.5339,63.4247,63.5339,50967.0
2015-11-20 13:40:00,75.61,75.7,75.58,75.58,66544.0,63.5339,63.6095,63.5087,63.5087,66544.0
2015-11-20 13:45:00,75.59,75.72,75.57,75.72,27039.0,63.5171,63.6263,63.5003,63.6263,27039.0
2015-11-20 13:50:00,75.71,75.72,75.6,75.65,59148.0,63.6179,63.6263,63.5255,63.5675,59148.0
2015-11-20 13:55:00,75.65,75.73,75.63,75.73,53632.0,63.5675,63.6347,63.5507,63.6347,53632.0
2015-11-20 14:00:00,75.72,75.78,75.69,75.75,67393.0,63.6263,63.6767,63.6011,63.6515,67393.0
2015-11-20 14:05:00,75.75,75.79,75.67,75.78,39716.0,63.6515,63.6851,63.5843,63.6767,39716.0
2015-11-20 14:10:00,75.79,75.86,75.78,75.81,44524.0,63.6851,63.744,63.6767,63.702,44524.0
2015-11-20 14:15:00,75.83,75.88,75.8,75.87,39961.0,63.7188,63.7608,63.6936,63.7524,39961.0
2015-11-20 14:20:00,75.88,75.88,75.78,75.82,38247.0,63.7608,63.7608,63.6767,63.7104,38247.0
2015-11-20 14:25:00,75.81,75.88,75.81,75.81,35603.0,63.702,63.7608,63.702,63.702,35603.0
2015-11-20 14:30:00,75.83,75.92,75.8,75.91,55906.0,63.7188,63.7944,63.6936,63.786,55906.0
2015-11-20 14:35:00,75.91,76.02,75.89,76.01,90563.0,63.786,63.8784,63.7692,63.87,90563.0
2015-11-20 14:40:00,76.02,76.02,75.83,75.85,66759.0,63.8784,63.8784,63.7188,63.7356,66759.0
2015-11-20 14:45:00,75.84,75.87,75.69,75.76,87321.0,63.7272,63.7524,63.6011,63.6599,87321.0
2015-11-20 14:50:00,75.77,75.78,75.66,75.72,86404.0,63.6683,63.6767,63.5759,63.6263,86404.0
2015-11-20 14:55:00,75.71,75.73,75.57,75.6,54231.0,63.6179,63.6347,63.5003,63.5255,54231.0
2015-11-20 15:00:00,75.59,75.66,75.58,75.61,63798.0,63.5171,63.5759,63.5087,63.5339,63798.0
2015-11-20 15:05:00,75.6,75.61,75.46,75.57,122075.0,63.5255,63.5339,63.4079,63.5003,122075.0
2015-11-20 15:10:00,75.56,75.6,75.52,75.59,65252.0,63.4919,63.5255,63.4583,63.5171,65252.0
2015-11-20 15:15:00,75.58,75.62,75.52,75.6,73185.0,63.5087,63.5423,63.4583,63.5255,73185.0
2015-11-20 15:20:00,75.61,75.65,75.57,75.62,78470.0,63.5339,63.5675,63.5003,63.5423,78470.0
2015-11-20 15:25:00,75.63,75.71,75.6,75.66,102701.0,63.5507,63.6179,63.5255,63.5759,102701.0
2015-11-20 15:30:00,75.66,75.68,75.61,75.63,75753.0,63.5759,63.5927,63.5339,63.5507,75753.0
2015-11-20 15:35:00,75.62,75.88,75.61,75.73,182023.0,63.5423,63.7608,63.5339,63.6347,182023.0
2015-11-20 15:40:00,75.74,75.78,75.68,75.72,80066.0,63.6431,63.6767,63.5927,63.6263,80066.0
2015-11-20 15:45:00,75.73,75.76,75.68,75.7,125776.0,63.6347,63.6599,63.5927,63.6095,125776.0
2015-11-20 15:50:00,75.71,75.73,75.63,75.71,170633.0,63.6179,63.6347,63.5507,63.6179,170633.0
2015-11-20 15:55:00,75.71,75.8,75.68,75.79,348705.0,63.6179,63.6936,63.5927,63.6851,348705.0
2015-11-23 09:30:00,75.78,76.35,75.78,76.19,107515.0,63.6767,64.1557,63.6767,64.0213,107515.0
2015-11-23 09:35:00,76.22,76.7,76.13,76.39,146643.0,64.0465,64.4498,63.9708,64.1893,146643.0
2015-11-23 09:40:00,76.44,76.74,76.44,76.73,122215.0,64.2313,64.4834,64.2313,64.475,122215.0
2015-11-23 09:45:00,76.72,76.73,76.49,76.72,55372.0,64.4666,64.475,64.2733,64.4666,55372.0
2015-11-23 09:50:00,76.72,76.72,76.45,76.59,51683.0,64.4666,64.4666,64.2397,64.3574,51683.0
2015-11-23 09:55:00,76.58,76.6,76.33,76.57,97742.0,64.349,64.3658,64.1389,64.3406,97742.0
2015-11-23 10:00:00,76.57,76.81,76.54,76.74,86040.0,64.3406,64.5422,64.3154,64.4834,86040.0
2015-11-23 10:05:00,76.74,76.87,76.72,76.84,118340.0,64.4834,64.5927,64.4666,64.5674,118340.0
2015-11-23 10:10:00,76.82,77.18,76.79,77.17,128283.0,64.5506,64.8531,64.5254,64.8447,128283.0
2015-11-23 10:15:00,77.17,77.26,77.11,77.14,71295.0,64.8447,64.9204,64.7943,64.8195,71295.0
2015-11-23 10:20:00,77.16,77.17,76.98,77.01,58182.0,64.8363,64.8447,64.6851,64.7103,58182.0
2015-11-23 10:25:00,77.0,77.05,76.8,76.84,54971.0,64.7019,64.7439,64.5338,64.5674,54971.0
2015-11-23 10:30:00,76.85,76.86,76.77,76.81,40592.0,64.5758,64.5843,64.5086,64.5422,40592.0
2015-11-23 10:35:00,76.81,76.94,76.8,76.91,69211.0,64.5422,64.6515,64.5338,64.6263,69211.0
2015-11-23 10:40:00,76.92,76.93,76.82,76.84,51029.0,64.6347,64.6431,64.5506,64.5674,51029.0
2015-11-23 10:45:00,76.84,76.84,76.72,76.76,51238.0,64.5674,64.5674,64.4666,64.5002,51238.0
2015-11-23 10:50:00,76.77,76.77,76.63,76.66,43405.0,64.5086,64.5086,64.391,64.4162,43405.0
2015-11-23 10:55:00,76.67,76.83,76.66,76.81,56340.0,64.4246,64.559,64.4162,64.5422,56340.0
2015-11-23 11:00:00,76.81,76.81,76.72,76.75,57838.0,64.5422,64.5422,64.4666,64.4918,57838.0
2015-11-23 11:05:00,76.75,76.81,76.7,76.71,53752.0,64.4918,64.5422,64.4498,64.4582,53752.0
2015-11-23 11:10:00,76.7,76.8,76.7,76.8,46913.0,64.4498,64.5338,64.4498,64.5338,46913.0
2015-11-23 11:15:00,76.8,76.9,76.78,76.89,57439.0,64.5338,64.6179,64.517,64.6095,57439.0
2015-11-23 11:20:00,76.89,76.9,76.74,76.79,52344.0,64.6095,64.6179,64.4834,64.5254,52344.0
2015-11-23 11:25:00,76.8,76.92,76.78,76.92,48772.0,64.5338,64.6347,64.517,64.6347,48772.0
2015-11-23 11:30:00,76.92,76.96,76.83,76.83,85825.0,64.6347,64.6683,64.559,64.559,85825.0
2015-11-23 11:35:00,76.82,76.88,76.82,76.84,49386.0,64.5506,64.6011,64.5506,64.5674,49386.0
2015-11-23 11:40:00,76.84,76.89,76.82,76.83,57865.0,64.5674,64.6095,64.5506,64.559,57865.0
2015-11-23 11:45:00,76.84,76.87,76.76,76.81,38384.0,64.5674,64.5927,64.5002,64.5422,38384.0
2015-11-23 11:50:00,76.82,76.82,76.77,76.8,39553.0,64.5506,64.5506,64.5086,64.5338,39553.0
2015-11-23 11:55:00,76.79,76.8,76.76,76.78,33068.0,64.5254,64.5338,64.5002,64.517,33068.0
2015-11-23 12:00:00,76.79,76.81,76.7,76.7,47004.0,64.5254,64.5422,64.4498,64.4498,47004.0
2015-11-23 12:05:00,76.7,76.71,76.65,76.68,23597.0,64.4498,64.4582,64.4078,64.433,23597.0
2015-11-23 12:10:00,76.68,76.71,76.65,76.71,26582.0,64.433,64.4582,64.4078,64.4582,26582.0
2015-11-23 12:15:00,76.7,76.7,76.55,76.58,45096.0,64.4498,64.4498,64.3238,64.349,45096.0
2015-11-23 12:20:00,76.59,76.6,76.48,76.5,63160.0,64.3574,64.3658,64.2649,64.2817,63160.0
2015-11-23 12:25:00,76.51,76.56,76.5,76.54,69867.0,64.2902,64.3322,64.2817,64.3154,69867.0
2015-11-23 12:30:00,76.55,76.55,76.44,76.51,27943.0,64.3238,64.3238,64.2313,64.2902,27943.0
2015-11-23 12:35:00,76.51,76.56,76.5,76.53,54482.0,64.2902,64.3322,64.2817,64.307,54482.0
2015-11-23 12:40:00,76.53,76.59,76.49,76.59,35318.0,64.307,64.3574,64.2733,64.3574,35318.0
2015-11-23 12:45:00,76.59,76.59,76.54,76.55,42803.0,64.3574,64.3574,64.3154,64.3238,42803.0
2015-11-23 12:50:00,76.56,76.58,76.5,76.58,48952.0,64.3322,64.349,64.2817,64.349,48952.0
2015-11-23 12:55:00,76.58,76.59,76.52,76.56,43107.0,64.349,64.3574,64.2986,64.3322,43107.0
2015-11-23 13:00:00,76.56,76.61,76.55,76.59,52761.0,64.3322,64.3742,64.3238,64.3574,52761.0
2015-11-23 13:05:00,76.59,76.61,76.54,76.54,40072.0,64.3574,64.3742,64.3154,64.3154,40072.0
2015-11-23 13:10:00,76.54,76.54,76.47,76.47,26550.0,64.3154,64.3154,64.2565,64.2565,26550.0
2015-11-23 13:15:00,76.47,76.51,76.45,76.5,21120.0,64.2565,64.2902,64.2397,64.2817,21120.0
2015-11-23 13:20:00,76.5,76.53,76.45,76.52,20894.0,64.2817,64.307,64.2397,64.2986,20894.0
2015-11-23 13:25:00,76.51,76.57,76.48,76.56,31041.0,64.2902,64.3406,64.2649,64.3322,31041.0
2015-11-23 13:30:00,76.55,76.6,76.5,76.59,36717.0,64.3238,64.3658,64.2817,64.3574,36717.0
2015-11-23 13:35:00,76.58,76.73,76.58,76.73,20113.0,64.349,64.475,64.349,64.475,20113.0
2015-11-23 13:40:00,76.73,76.75,76.66,76.73,20191.0,64.475,64.4918,64.4162,64.475,20191.0
2015-11-23 13:45:00,76.73,76.75,76.66,76.68,19462.0,64.475,64.4918,64.4162,64.433,19462.0
2015-11-23 13:50:00,76.69,76.73,76.64,76.72,24838.0,64.4414,64.475,64.3994,64.4666,24838.0
2015-11-23 13:55:00,76.72,76.76,76.68,76.68,43775.0,64.4666,64.5002,64.433,64.433,43775.0
2015-11-23 14:00:00,76.68,76.74,76.63,76.68,60670.0,64.433,64.4834,64.391,64.433,60670.0
2015-11-23 14:05:00,76.69,76.73,76.64,76.66,45752.0,64.4414,64.475,64.3994,64.4162,45752.0
2015-11-23 14:10:00,76.65,76.66,76.59,76.65,36491.0,64.4078,64.4162,64.3574,64.4078,36491.0
2015-11-23 14:15:00,76.64,76.67,76.59,76.62,42721.0,64.3994,64.4246,64.3574,64.3826,42721.0
2015-11-23 14:20:00,76.63,76.65,76.56,76.6,41698.0,64.391,64.4078,64.3322,64.3658,41698.0
2015-11-23 14:25:00,76.58,76.6,76.53,76.58,25324.0,64.349,64.3658,64.307,64.349,25324.0
2015-11-23 14:30:00,76.57,76.6,76.55,76.57,36039.0,64.3406,64.3658,64.3238,64.3406,36039.0
2015-11-23 14:35:00,76.57,76.6,76.5,76.6,48079.0,64.3406,64.3658,64.2817,64.3658,48079.0
2015-11-23 14:40:00,76.59,76.6,76.53,76.59,37384.0,64.3574,64.3658,64.307,64.3574,37384.0
2015-11-23 14:45:00,76.59,76.61,76.56,76.59,51376.0,64.3574,64.3742,64.3322,64.3574,51376.0
2015-11-23 14:50:00,76.6,76.66,76.59,76.64,39479.0,64.3658,64.4162,64.3574,64.3994,39479.0
2015-11-23 14:55:00,76.64,76.72,76.63,76.69,53104.0,64.3994,64.4666,64.391,64.4414,53104.0
2015-11-23 15:00:00,76.68,76.71,76.64,76.66,36057.0,64.433,64.4582,64.3994,64.4162,36057.0
2015-11-23 15:05:00,76.66,76.7,76.65,76.68,26703.0,64.4162,64.4498,64.4078,64.433,26703.0
2015-11-23 15:10:00,76.69,76.7,76.61,76.64,40159.0,64.4414,64.4498,64.3742,64.3994,40159.0
2015-11-23 15:15:00,76.64,76.67,76.59,76.64,40612.0,64.3994,64.4246,64.3574,64.3994,40612.0
2015-11-23 15:20:00,76.63,76.7,76.63,76.69,38915.0,64.391,64.4498,64.391,64.4414,38915.0
2015-11-23 15:25:00,76.7,76.74,76.66,76.73,51912.0,64.4498,64.4834,64.4162,64.475,51912.0
2015-11-23 15:30:00,76.73,76.81,76.73,76.76,43385.0,64.475,64.5422,64.475,64.5002,43385.0
2015-11-23 15:35:00,76.76,76.77,76.65,76.7,71186.0,64.5002,64.5086,64.4078,64.4498,71186.0
2015-11-23 15:40:00,76.7,76.7,76.61,76.63,47557.0,64.4498,64.4498,64.3742,64.391,47557.0
2015-11-23 15:45:00,76.62,76.66,76.57,76.61,73998.0,64.3826,64.4162,64.3406,64.3742,73998.0
2015-11-23 15:50:00,76.61,76.71,76.61,76.69,115712.0,64.3742,64.4582,64.3742,64.4414,115712.0
2015-11-23 15:55:00,76.69,76.73,76.66,76.68,202211.0,64.4414,64.475,64.4162,64.433,202211.0
2015-11-24 09:30:00,76.44,76.67,76.44,76.65,113143.0,64.2313,64.4246,64.2313,64.4078,113143.0
2015-11-24 09:35:00,76.66,76.99,76.59,76.96,53731.0,64.4162,64.6935,64.3574,64.6683,53731.0
2015-11-24 09:40:00,76.96,76.97,76.78,76.94,66058.0,64.6683,64.6767,64.517,64.6515,66058.0
2015-11-24 09:45:00,76.95,77.05,76.8,76.84,56776.0,64.6599,64.7439,64.5338,64.5674,56776.0
2015-11-24 09:50:00,76.83,76.92,76.8,76.85,64093.0,64.559,64.6347,64.5338,64.5758,64093.0
2015-11-24 09:55:00,76.84,76.86,76.62,76.67,72271.0,64.5674,64.5843,64.3826,64.4246,72271.0
2015-11-24 10:00:00,76.66,76.66,76.45,76.55,60806.0,64.4162,64.4162,64.2397,64.3238,60806.0
2015-11-24 10:05:00,76.55,76.56,76.42,76.44,62515.0,64.3238,64.3322,64.2145,64.2313,62515.0
2015-11-24 10:10:00,76.44,76.55,76.44,76.55,60500.0,64.2313,64.3238,64.2313,64.3238,60500.0
2015-11-24 10:15:00,76.55,76.58,76.49,76.55,64858.0,64.3238,64.349,64.2733,64.3238,64858.0
2015-11-24 10:20:00,76.54,76.56,76.48,76.51,95763.0,64.3154,64.3322,64.2649,64.2902,95763.0
2015-11-24 10:25:00,76.5,76.58,76.49,76.51,42233.0,64.2817,64.349,64.2733,64.2902,42233.0
2015-11-24 10:30:00,76.51,76.53,76.48,76.5,72017.0,64.2902,64.307,64.2649,64.2817,72017.0
2015-11-24 10:35:00,76.5,76.5,76.29,76.42,71448.0,64.2817,64.2817,64.1053,64.2145,71448.0
2015-11-24 10:40:00,76.41,76.51,76.38,76.39,29796.0,64.2061,64.2902,64.1809,64.1893,29796.0
2015-11-24 10:45:00,76.4,76.41,76.33,76.39,35618.0,64.1977,64.2061,64.1389,64.1893,35618.0
2015-11-24 10:50:00,76.38,76.4,76.33,76.35,22633.0,64.1809,64.1977,64.1389,64.1557,22633.0
2015-11-24 10:55:00,76.35,76.46,76.35,76.41,33765.0,64.1557,64.2481,64.1557,64.2061,33765.0
2015-11-24 11:00:00,76.41,76.5,76.34,76.5,26312.0,64.2061,64.2817,64.1473,64.2817,26312.0
2015-11-24 11:05:00,76.51,76.57,76.5,76.57,28432.0,64.2902,64.3406,64.2817,64.3406,28432.0
2015-11-24 11:10:00,76.56,76.65,76.54,76.61,55362.0,64.3322,64.4078,64.3154,64.3742,55362.0
2015-11-24 11:15:00,76.63,76.69,76.57,76.62,30155.0,64.391,64.4414,64.3406,64.3826,30155.0
2015-11-24 11:20:00,76.63,76.83,76.62,76.78,40580.0,64.391,64.559,64.3826,64.517,40580.0
2015-11-24 11:25:00,76.77,76.92,76.77,76.91,52926.0,64.5086,64.6347,64.5086,64.6263,52926.0
2015-11-24 11:30:00,76.91,77.06,76.91,77.03,66741.0,64.6263,64.7523,64.6263,64.7271,66741.0
2015-11-24 11:35:00,77.03,77.16,77.02,77.13,45787.0,64.7271,64.8363,64.7187,64.8111,45787.0
2015-11-24 11:40:00,77.13,77.15,77.06,77.14,48347.0,64.8111,64.8279,64.7523,64.8195,48347.0
2015-11-24 11:45:00,77.14,77.21,77.09,77.13,34450.0,64.8195,64.8784,64.7775,64.8111,34450.0
2015-11-24 11:50:00,77.13,77.19,77.12,77.14,42665.0,64.8111,64.8615,64.8027,64.8195,42665.0
2015-11-24 11:55:00,77.14,77.24,77.14,77.23,36672.0,64.8195,64.9036,64.8195,64.8952,36672.0
2015-11-24 12:00:00,77.23,77.37,77.23,77.25,50305.0,64.8952,65.0128,64.8952,64.912,50305.0
2015-11-24 12:05:00,77.26,77.34,77.23,77.29,31432.0,64.9204,64.9876,64.8952,64.9456,31432.0
2015-11-24 12:10:00,77.29,77.33,77.27,77.28,34034.0,64.9456,64.9792,64.9288,64.9372,34034.0
2015-11-24 12:15:00,77.28,77.31,77.08,77.1,31269.0,64.9372,64.9624,64.7691,64.7859,31269.0
2015-11-24 12:20:00,77.1,77.26,77.1,77.25,54832.0,64.7859,64.9204,64.7859,64.912,54832.0
2015-11-24 12:25:00,77.24,77.27,77.16,77.26,34733.0,64.9036,64.9288,64.8363,64.9204,34733.0
2015-11-24 12:30:00,77.26,77.28,77.23,77.28,25255.0,64.9204,64.9372,64.8952,64.9372,25255.0
2015-11-24 12:35:00,77.29,77.31,77.21,77.24,24041.0,64.9456,64.9624,64.8784,64.9036,24041.0
2015-11-24 12:40:00,77.25,77.29,77.24,77.26,20780.0,64.912,64.9456,64.9036,64.9204,20780.0
2015-11-24 12:45:00,77.26,77.3,77.22,77.3,21994.0,64.9204,64.954,64.8868,64.954,21994.0
2015-11-24 12:50:00,77.31,77.45,77.3,77.39,62814.0,64.9624,65.08,64.954,65.0296,62814.0
2015-11-24 12:55:00,77.38,77.41,77.24,77.4,195261.0,65.0212,65.0464,64.9036,65.038,195261.0
2015-11-24 13:00:00,77.4,77.55,77.38,77.53,65524.0,65.038,65.164,65.0212,65.1472,65524.0
2015-11-24 13:05:00,77.55,77.58,77.45,77.58,38127.0,65.164,65.1893,65.08,65.1893,38127.0
2015-11-24 13:10:00,77.59,77.62,77.45,77.51,42610.0,65.1977,65.2229,65.08,65.1304,42610.0
2015-11-24 13:15:00,77.52,77.54,77.48,77.51,27590.0,65.1388,65.1556,65.1052,65.1304,27590.0
2015-11-24 13:20:00,77.51,77.69,77.51,77.59,46820.0,65.1304,65.2817,65.1304,65.1977,46820.0
2015-11-24 13:25:00,77.6,77.71,77.59,77.67,29919.0,65.2061,65.2985,65.1977,65.2649,29919.0
2015-11-24 13:30:00,77.67,77.74,77.64,77.73,53063.0,65.2649,65.3237,65.2397,65.3153,53063.0
2015-11-24 13:35:00,77.72,77.76,77.69,77.7,43545.0,65.3069,65.3405,65.2817,65.2901,43545.0
2015-11-24 13:40:00,77.69,77.79,77.69,77.78,51804.0,65.2817,65.3657,65.2817,65.3573,51804.0
2015-11-24 13:45:00,77.78,77.78,77.74,77.75,21962.0,65.3573,65.3573,65.3237,65.3321,21962.0
2015-11-24 13:50:00,77.75,77.79,77.73,77.79,28284.0,65.3321,65.3657,65.3153,65.3657,28284.0
2015-11-24 13:55:00,77.78,77.91,77.76,77.89,53549.0,65.3573,65.4666,65.3405,65.4497,53549.0
2015-11-24 14:00:00,77.88,77.89,77.79,77.85,50727.0,65.4413,65.4497,65.3657,65.4161,50727.0
2015-11-24 14:05:00,77.86,77.94,77.83,77.89,43726.0,65.4245,65.4918,65.3993,65.4497,43726.0
2015-11-24 14:10:00,77.89,77.91,77.65,77.7,30495.0,65.4497,65.4666,65.2481,65.2901,30495.0
2015-11-24 14:15:00,77.68,77.68,77.55,77.58,29425.0,65.2733,65.2733,65.164,65.1893,29425.0
2015-11-24 14:20:00,77.58,77.62,77.56,77.59,34698.0,65.1893,65.2229,65.1725,65.1977,34698.0
2015-11-24 14:25:00,77.59,77.75,77.59,77.69,55332.0,65.1977,65.3321,65.1977,65.2817,55332.0
2015-11-24 14:30:00,77.69,77.72,77.58,77.7,34895.0,65.2817,65.3069,65.1893,65.2901,34895.0
2015-11-24 14:35:00,77.7,77.75,77.66,77.7,39670.0,65.2901,65.3321,65.2565,65.2901,39670.0
2015-11-24 14:40:00,77.7,77.79,77.7,77.75,35787.0,65.2901,65.3657,65.2901,65.3321,35787.0
2015-11-24 14:45:00,77.74,77.76,77.67,77.67,49597.0,65.3237,65.3405,65.2649,65.2649,49597.0
2015-11-24 14:50:00,77.69,77.71,77.6,77.62,140741.0,65.2817,65.2985,65.2061,65.2229,140741.0
2015-11-24 14:55:00,77.62,77.65,77.57,77.6,29601.0,65.2229,65.2481,65.1809,65.2061,29601.0
2015-11-24 15:00:00,77.61,77.65,77.54,77.54,47005.0,65.2145,65.2481,65.1556,65.1556,47005.0
2015-11-24 15:05:00,77.54,77.71,77.54,77.7,65229.0,65.1556,65.2985,65.1556,65.2901,65229.0
2015-11-24 15:10:00,77.7,77.7,77.53,77.6,113552.0,65.2901,65.2901,65.1472,65.2061,113552.0
2015-11-24 15:15:00,77.6,77.63,77.52,77.53,94817.0,65.2061,65.2313,65.1388,65.1472,94817.0
2015-11-24 15:20:00,77.53,77.58,77.43,77.5,69745.0,65.1472,65.1893,65.0632,65.122,69745.0
2015-11-24 15:25:00,77.52,77.54,77.46,77.48,55010.0,65.1388,65.1556,65.0884,65.1052,55010.0
2015-11-24 15:30:00,77.47,77.51,77.45,77.45,84445.0,65.0968,65.1304,65.08,65.08,84445.0
2015-11-24 15:35:00,77.45,77.49,77.35,77.39,106338.0,65.08,65.1136,64.996,65.0296,106338.0
2015-11-24 15:40:00,77.39,77.5,77.37,77.48,82772.0,65.0296,65.122,65.0128,65.1052,82772.0
2015-11-24 15:45:00,77.47,77.52,77.44,77.45,116173.0,65.0968,65.1388,65.0716,65.08,116173.0
2015-11-24 15:50:00,77.44,77.46,77.36,77.38,117470.0,65.0716,65.0884,65.0044,65.0212,117470.0
2015-11-24 15:55:00,77.37,77.5,77.35,77.4,341158.0,65.0128,65.122,64.996,65.038,341158.0
2015-11-25 09:30:00,77.4,77.99,77.39,77.75,158777.0,65.038,65.5338,65.0296,65.3321,158777.0
2015-11-25 09:35:00,77.75,77.82,77.54,77.65,46048.0,65.3321,65.3909,65.1556,65.2481,46048.0
2015-11-25 09:40:00,77.66,77.67,77.52,77.58,126578.0,65.2565,65.2649,65.1388,65.1893,126578.0
2015-11-25 09:45:00,77.58,77.71,77.38,77.6,58688.0,65.1893,65.2985,65.0212,65.2061,58688.0
2015-11-25 09:50:00,77.58,77.66,77.51,77.61,45061.0,65.1893,65.2565,65.1304,65.2145,45061.0
2015-11-25 09:55:00,77.62,77.64,77.47,77.5,39706.0,65.2229,65.2397,65.0968,65.122,39706.0
2015-11-25 10:00:00,77.5,77.61,77.47,77.51,54737.0,65.122,65.2145,65.0968,65.1304,54737.0
2015-11-25 10:05:00,77.51,77.54,77.3,77.35,93743.0,65.1304,65.1556,64.954,64.996,93743.0
2015-11-25 10:10:00,77.35,77.41,77.22,77.32,64494.0,64.996,65.0464,64.8868,64.9708,64494.0
2015-11-25 10:15:00,77.32,77.35,77.18,77.24,45656.0,64.9708,64.996,64.8531,64.9036,45656.0
2015-11-25 10:20:00,77.26,77.27,77.07,77.12,73570.0,64.9204,64.9288,64.7607,64.8027,73570.0
2015-11-25 10:25:00,77.12,77.12,76.95,76.96,84558.0,64.8027,64.8027,64.6599,64.6683,84558.0
2015-11-25 10:30:00,76.95,77.17,76.95,77.12,52393.0,64.6599,64.8447,64.6599,64.8027,52393.0
2015-11-25 10:35:00,77.13,77.16,77.07,77.08,32454.0,64.8111,64.8363,64.7607,64.7691,32454.0
2015-11-25 10:40:00,77.08,77.13,77.05,77.08,33008.0,64.7691,64.8111,64.7439,64.7691,33008.0
2015-11-25 10:45:00,77.08,77.18,76.98,77.07,51688.0,64.7691,64.8531,64.6851,64.7607,51688.0
2015-11-25 10:50:00,77.06,77.09,77.01,77.03,25622.0,64.7523,64.7775,64.7103,64.7271,25622.0
2015-11-25 10:55:00,77.01,77.11,77.0,77.06,33402.0,64.7103,64.7943,64.7019,64.7523,33402.0
2015-11-25 11:00:00,77.07,77.09,77.0,77.09,40286.0,64.7607,64.7775,64.7019,64.7775,40286.0
2015-11-25 11:05:00,77.1,77.11,77.04,77.06,44225.0,64.7859,64.7943,64.7355,64.7523,44225.0
2015-11-25 11:10:00,77.07,77.07,76.99,77.01,29632.0,64.7607,64.7607,64.6935,64.7103,29632.0
2015-11-25 11:15:00,77.01,77.04,76.97,77.0,30595.0,64.7103,64.7355,64.6767,64.7019,30595.0
2015-11-25 11:20:00,76.99,77.02,76.95,76.96,16736.0,64.6935,64.7187,64.6599,64.6683,16736.0
2015-11-25 11:25:00,76.95,76.95,76.83,76.86,33271.0,64.6599,64.6599,64.559,64.5843,33271.0
2015-11-25 11:30:00,76.87,76.97,76.86,76.9,24106.0,64.5927,64.6767,64.5843,64.6179,24106.0
2015-11-25 11:35:00,76.9,76.91,76.82,76.9,23450.0,64.6179,64.6263,64.5506,64.6179,23450.0
2015-11-25 11:40:00,76.9,76.92,76.83,76.87,25220.0,64.6179,64.6347,64.559,64.5927,25220.0
2015-11-25 11:45:00,76.87,76.9,76.81,76.86,23018.0,64.5927,64.6179,64.5422,64.5843,23018.0
2015-11-25 11:50:00,76.87,76.96,76.84,76.93,54915.0,64.5927,64.6683,64.5674,64.6431,54915.0
2015-11-25 11:55:00,76.93,77.0,76.92,77.0,61219.0,64.6431,64.7019,64.6347,64.7019,61219.0
2015-11-25 12:00:00,77.01,77.12,77.01,77.11,37748.0,64.7103,64.8027,64.7103,64.7943,37748.0
2015-11-25 12:05:00,77.12,77.35,77.1,77.3,65389.0,64.8027,64.996,64.7859,64.954,65389.0
2015-11-25 12:10:00,77.32,77.38,77.3,77.34,44602.0,64.9708,65.0212,64.954,64.9876,44602.0
2015-11-25 12:15:00,77.34,77.47,77.32,77.43,72151.0,64.9876,65.0968,64.9708,65.0632,72151.0
2015-11-25 12:20:00,77.43,77.6,77.42,77.54,110338.0,65.0632,65.2061,65.0548,65.1556,110338.0
2015-11-25 12:25:00,77.54,77.63,77.47,77.62,82087.0,65.1556,65.2313,65.0968,65.2229,82087.0
2015-11-25 12:30:00,77.62,77.74,77.59,77.72,85019.0,65.2229,65.3237,65.1977,65.3069,85019.0
2015-11-25 12:35:00,77.71,77.75,77.63,77.73,110301.0,65.2985,65.3321,65.2313,65.3153,110301.0
2015-11-25 12:40:00,77.73,77.84,77.7,77.81,98067.0,65.3153,65.4077,65.2901,65.3825,98067.0
2015-11-25 12:45:00,77.8,77.89,77.77,77.88,86843.0,65.3741,65.4497,65.3489,65.4413,86843.0
2015-11-25 12:50:00,77.88,77.92,77.82,77.88,33199.0,65.4413,65.475,65.3909,65.4413,33199.0
2015-11-25 12:55:00,77.88,77.98,77.83,77.83,41941.0,65.4413,65.5254,65.3993,65.3993,41941.0
2015-11-25 13:00:00,77.85,77.87,77.75,77.8,66418.0,65.4161,65.4329,65.3321,65.3741,66418.0
2015-11-25 13:05:00,77.8,77.92,77.77,77.87,43385.0,65.3741,65.475,65.3489,65.4329,43385.0
2015-11-25 13:10:00,77.88,77.95,77.8,77.88,73342.0,65.4413,65.5002,65.3741,65.4413,73342.0
2015-11-25 13:15:00,77.88,77.97,77.83,77.84,40691.0,65.4413,65.517,65.3993,65.4077,40691.0
2015-11-25 13:20:00,77.84,77.88,77.74,77.82,48066.0,65.4077,65.4413,65.3237,65.3909,48066.0
2015-11-25 13:25:00,77.83,77.9,77.82,77.86,27742.0,65.3993,65.4581,65.3909,65.4245,27742.0
2015-11-25 13:30:00,77.86,77.9,77.81,77.84,28616.0,65.4245,65.4581,65.3825,65.4077,28616.0
2015-11-25 13:35:00,77.84,77.97,77.84,77.94,22172.0,65.4077,65.517,65.4077,65.4918,22172.0
2015-11-25 13:40:00,77.94,77.95,77.86,77.94,20363.0,65.4918,65.5002,65.4245,65.4918,20363.0
2015-11-25 13:45:00,77.93,77.98,77.88,77.93,33114.0,65.4834,65.5254,65.4413,65.4834,33114.0
2015-11-25 13:50:00,77.92,78.06,77.92,77.98,53545.0,65.475,65.5926,65.475,65.5254,53545.0
2015-11-25 13:55:00,77.98,78.04,77.96,78.02,24891.0,65.5254,65.5758,65.5086,65.559,24891.0
2015-11-25 14:00:00,78.02,78.11,78.01,78.07,34422.0,65.559,65.6346,65.5506,65.601,34422.0
2015-11-25 14:05:00,78.08,78.13,78.05,78.1,33886.0,65.6094,65.6514,65.5842,65.6262,33886.0
2015-11-25 14:10:00,78.1,78.11,78.0,78.06,30949.0,65.6262,65.6346,65.5422,65.5926,30949.0
2015-11-25 14:15:00,78.06,78.12,78.02,78.03,27454.0,65.5926,65.643,65.559,65.5674,27454.0
2015-11-25 14:20:00,78.03,78.03,77.95,77.95,20169.0,65.5674,65.5674,65.5002,65.5002,20169.0
2015-11-25 14:25:00,77.95,77.98,77.87,77.97,34848.0,65.5002,65.5254,65.4329,65.517,34848.0
2015-11-25 14:30:00,77.96,77.98,77.88,77.92,26787.0,65.5086,65.5254,65.4413,65.475,26787.0
2015-11-25 14:35:00,77.92,78.05,77.92,78.02,45483.0,65.475,65.5842,65.475,65.559,45483.0
2015-11-25 14:40:00,78.02,78.02,77.9,77.93,48254.0,65.559,65.559,65.4581,65.4834,48254.0
2015-11-25 14:45:00,77.93,77.93,77.86,77.88,35647.0,65.4834,65.4834,65.4245,65.4413,35647.0
2015-11-25 14:50:00,77.88,77.88,77.75,77.78,47607.0,65.4413,65.4413,65.3321,65.3573,47607.0
2015-11-25 14:55:00,77.79,77.83,77.76,77.77,27651.0,65.3657,65.3993,65.3405,65.3489,27651.0
2015-11-25 15:00:00,77.77,77.84,77.76,77.79,46135.0,65.3489,65.4077,65.3405,65.3657,46135.0
2015-11-25 15:05:00,77.78,77.78,77.71,77.76,34141.0,65.3573,65.3573,65.2985,65.3405,34141.0
2015-11-25 15:10:00,77.77,77.85,77.76,77.85,65289.0,65.3489,65.4161,65.3405,65.4161,65289.0
2015-11-25 15:15:00,77.84,77.85,77.78,77.79,32448.0,65.4077,65.4161,65.3573,65.3657,32448.0
2015-11-25 15:20:00,77.78,77.8,77.76,77.79,29647.0,65.3573,65.3741,65.3405,65.3657,29647.0
2015-11-25 15:25:00,77.79,77.93,77.79,77.92,45205.0,65.3657,65.4834,65.3657,65.475,45205.0
2015-11-25 15:30:00,77.92,77.92,77.74,77.75,51480.0,65.475,65.475,65.3237,65.3321,51480.0
2015-11-25 15:35:00,77.75,77.78,77.67,77.69,77942.0,65.3321,65.3573,65.2649,65.2817,77942.0
2015-11-25 15:40:00,77.69,77.75,77.68,77.73,99256.0,65.2817,65.3321,65.2733,65.3153,99256.0
2015-11-25 15:45:00,77.73,77.73,77.63,77.65,72026.0,65.3153,65.3153,65.2313,65.2481,72026.0
2015-11-25 15:50:00,77.65,77.65,77.58,77.6,88076.0,65.2481,65.2481,65.1893,65.2061,88076.0
2015-11-25 15:55:00,77.6,77.7,77.57,77.62,173052.0,65.2061,65.2901,65.1809,65.2229,173052.0
2015-11-27 09:30:00,77.9,78.0,77.69,77.76,42146.0,65.4581,65.5422,65.2817,65.3405,42146.0
2015-11-27 09:35:00,77.76,77.79,77.51,77.53,55332.0,65.3405,65.3657,65.1304,65.1472,55332.0
2015-11-27 09:40:00,77.51,77.59,77.36,77.43,50747.0,65.1304,65.1977,65.0044,65.0632,50747.0
2015-11-27 09:45:00,77.42,77.63,77.38,77.62,40323.0,65.0548,65.2313,65.0212,65.2229,40323.0
2015-11-27 09:50:00,77.6,77.7,77.45,77.54,33018.0,65.2061,65.2901,65.08,65.1556,33018.0
2015-11-27 09:55:00,77.54,77.64,77.45,77.57,55281.0,65.1556,65.2397,65.08,65.1809,55281.0
2015-11-27 10:00:00,77.56,77.56,77.28,77.39,69818.0,65.1725,65.1725,64.9372,65.0296,69818.0
2015-11-27 10:05:00,77.4,77.41,77.22,77.41,39555.0,65.038,65.0464,64.8868,65.0464,39555.0
2015-11-27 10:10:00,77.41,77.49,77.29,77.4,35764.0,65.0464,65.1136,64.9456,65.038,35764.0
2015-11-27 10:15:00,77.41,77.58,77.32,77.52,26560.0,65.0464,65.1893,64.9708,65.1388,26560.0
2015-11-27 10:20:00,77.51,77.51,77.4,77.43,19795.0,65.1304,65.1304,65.038,65.0632,19795.0
2015-11-27 10:25:00,77.44,77.54,77.44,77.49,21284.0,65.0716,65.1556,65.0716,65.1136,21284.0
2015-11-27 10:30:00,77.49,77.54,77.41,77.47,52787.0,65.1136,65.1556,65.0464,65.0968,52787.0
2015-11-27 10:35:00,77.49,77.62,77.48,77.51,24740.0,65.1136,65.2229,65.1052,65.1304,24740.0
2015-11-27 10:40:00,77.5,77.56,77.41,77.53,56749.0,65.122,65.1725,65.0464,65.1472,56749.0
2015-11-27 10:45:00,77.54,77.56,77.44,77.44,22339.0,65.1556,65.1725,65.0716,65.0716,22339.0
2015-11-27 10:50:00,77.44,77.49,77.4,77.45,42785.0,65.0716,65.1136,65.038,65.08,42785.0
2015-11-27 10:55:00,77.44,77.46,77.39,77.44,38565.0,65.0716,65.0884,65.0296,65.0716,38565.0
2015-11-27 11:00:00,77.43,77.46,77.38,77.44,35312.0,65.0632,65.0884,65.0212,65.0716,35312.0
2015-11-27 11:05:00,77.45,77.53,77.44,77.53,21252.0,65.08,65.1472,65.0716,65.1472,21252.0
2015-11-27 11:10:00,77.52,77.54,77.42,77.43,30662.0,65.1388,65.1556,65.0548,65.0632,30662.0
2015-11-27 11:15:00,77.43,77.47,77.42,77.45,84848.0,65.0632,65.0968,65.0548,65.08,84848.0
2015-11-27 11:20:00,77.45,77.45,77.32,77.35,27278.0,65.08,65.08,64.9708,64.996,27278.0
2015-11-27 11:25:00,77.35,77.44,77.28,77.29,37552.0,64.996,65.0716,64.9372,64.9456,37552.0
2015-11-27 11:30:00,77.28,77.37,77.28,77.31,27499.0,64.9372,65.0128,64.9372,64.9624,27499.0
2015-11-27 11:35:00,77.32,77.35,77.23,77.26,32125.0,64.9708,64.996,64.8952,64.9204,32125.0
2015-11-27 11:40:00,77.26,77.38,77.22,77.36,26627.0,64.9204,65.0212,64.8868,65.0044,26627.0
2015-11-27 11:45:00,77.35,77.38,77.28,77.32,14504.0,64.996,65.0212,64.9372,64.9708,14504.0
2015-11-27 11:50:00,77.33,77.33,77.21,77.22,35460.0,64.9792,64.9792,64.8784,64.8868,35460.0
2015-11-27 11:55:00,77.22,77.22,77.15,77.16,29016.0,64.8868,64.8868,64.8279,64.8363,29016.0
2015-11-27 12:00:00,77.17,77.24,77.15,77.23,28583.0,64.8447,64.9036,64.8279,64.8952,28583.0
2015-11-27 12:05:00,77.23,77.33,77.22,77.32,19637.0,64.8952,64.9792,64.8868,64.9708,19637.0
2015-11-27 12:10:00,77.32,77.39,77.28,77.39,19353.0,64.9708,65.0296,64.9372,65.0296,19353.0
2015-11-27 12:15:00,77.4,77.44,77.36,77.4,27388.0,65.038,65.0716,65.0044,65.038,27388.0
2015-11-27 12:20:00,77.4,77.5,77.37,77.49,37301.0,65.038,65.122,65.0128,65.1136,37301.0
2015-11-27 12:25:00,77.5,77.51,77.42,77.42,24329.0,65.122,65.1304,65.0548,65.0548,24329.0
2015-11-27 12:30:00,77.41,77.44,77.36,77.36,27370.0,65.0464,65.0716,65.0044,65.0044,27370.0
2015-11-27 12:35:00,77.37,77.49,77.36,77.48,48948.0,65.0128,65.1136,65.0044,65.1052,48948.0
2015-11-27 12:40:00,77.48,77.51,77.41,77.44,64133.0,65.1052,65.1304,65.0464,65.0716,64133.0
2015-11-27 12:45:00,77.44,77.5,77.34,77.46,74578.0,65.0716,65.122,64.9876,65.0884,74578.0
2015-11-27 12:50:00,77.45,77.45,77.4,77.42,24834.0,65.08,65.08,65.038,65.0548,24834.0
2015-11-27 12:55:00,77.42,77.42,77.34,77.35,96680.0,65.0548,65.0548,64.9876,64.996,96680.0
2015-11-30 09:30:00,77.39,77.47,77.19,77.31,76449.0,65.0296,65.0968,64.8615,64.9624,76449.0
2015-11-30 09:35:00,77.29,77.41,77.11,77.14,41735.0,64.9456,65.0464,64.7943,64.8195,41735.0
2015-11-30 09:40:00,77.13,77.14,76.92,77.02,51227.0,64.8111,64.8195,64.6347,64.7187,51227.0
2015-11-30 09:45:00,77.02,77.12,76.83,76.89,46319.0,64.7187,64.8027,64.559,64.6095,46319.0
2015-11-30 09:50:00,76.88,76.9,76.45,76.64,120487.0,64.6011,64.6179,64.2397,64.3994,120487.0
2015-11-30 09:55:00,76.63,76.73,76.57,76.67,40105.0,64.391,64.475,64.3406,64.4246,40105.0
2015-11-30 10:00:00,76.65,76.73,76.54,76.54,46079.0,64.4078,64.475,64.3154,64.3154,46079.0
2015-11-30 10:05:00,76.53,76.58,76.47,76.58,85843.0,64.307,64.349,64.2565,64.349,85843.0
2015-11-30 10:10:00,76.59,76.59,76.44,76.45,69388.0,64.3574,64.3574,64.2313,64.2397,69388.0
2015-11-30 10:15:00,76.45,76.54,76.43,76.47,57446.0,64.2397,64.3154,64.2229,64.2565,57446.0
2015-11-30 10:20:00,76.47,76.58,76.43,76.54,41984.0,64.2565,64.349,64.2229,64.3154,41984.0
2015-11-30 10:25:00,76.54,76.65,76.54,76.6,22343.0,64.3154,64.4078,64.3154,64.3658,22343.0
2015-11-30 10:30:00,76.59,76.78,76.57,76.77,33597.0,64.3574,64.517,64.3406,64.5086,33597.0
2015-11-30 10:35:00,76.78,76.81,76.73,76.77,27436.0,64.517,64.5422,64.475,64.5086,27436.0
2015-11-30 10:40:00,76.77,76.8,76.67,76.72,63667.0,64.5086,64.5338,64.4246,64.4666,63667.0
2015-11-30 10:45:00,76.71,76.79,76.61,76.7,64122.0,64.4582,64.5254,64.3742,64.4498,64122.0
2015-11-30 10:50:00,76.72,76.86,76.71,76.83,29680.0,64.4666,64.5843,64.4582,64.559,29680.0
2015-11-30 10:55:00,76.82,76.87,76.72,76.73,32192.0,64.5506,64.5927,64.4666,64.475,32192.0
2015-11-30 11:00:00,76.73,76.81,76.71,76.78,23059.0,64.475,64.5422,64.4582,64.517,23059.0
2015-11-30 11:05:00,76.78,76.83,76.76,76.81,29320.0,64.517,64.559,64.5002,64.5422,29320.0
2015-11-30 11:10:00,76.82,76.95,76.82,76.93,42833.0,64.5506,64.6599,64.5506,64.6431,42833.0
2015-11-30 11:15:00,76.93,76.96,76.83,76.85,28413.0,64.6431,64.6683,64.559,64.5758,28413.0
2015-11-30 11:20:00,76.86,76.92,76.83,76.83,26342.0,64.5843,64.6347,64.559,64.559,26342.0
2015-11-30 11:25:00,76.82,76.82,76.68,76.71,40989.0,64.5506,64.5506,64.433,64.4582,40989.0
2015-11-30 11:30:00,76.72,76.73,76.63,76.68,22277.0,64.4666,64.475,64.391,64.433,22277.0
2015-11-30 11:35:00,76.67,76.69,76.63,76.68,24040.0,64.4246,64.4414,64.391,64.433,24040.0
2015-11-30 11:40:00,76.69,76.7,76.6,76.7,26082.0,64.4414,64.4498,64.3658,64.4498,26082.0
2015-11-30 11:45:00,76.7,76.7,76.56,76.59,29738.0,64.4498,64.4498,64.3322,64.3574,29738.0
2015-11-30 11:50:00,76.6,76.61,76.53,76.61,21254.0,64.3658,64.3742,64.307,64.3742,21254.0
2015-11-30 11:55:00,76.62,76.65,76.57,76.61,24770.0,64.3826,64.4078,64.3406,64.3742,24770.0
2015-11-30 12:00:00,76.59,76.61,76.53,76.56,19568.0,64.3574,64.3742,64.307,64.3322,19568.0
2015-11-30 12:05:00,76.56,76.66,76.56,76.59,26158.0,64.3322,64.4162,64.3322,64.3574,26158.0
2015-11-30 12:10:00,76.59,76.63,76.53,76.55,27050.0,64.3574,64.391,64.307,64.3238,27050.0
2015-11-30 12:15:00,76.55,76.63,76.53,76.63,25742.0,64.3238,64.391,64.307,64.391,25742.0
2015-11-30 12:20:00,76.63,76.66,76.59,76.65,27337.0,64.391,64.4162,64.3574,64.4078,27337.0
2015-11-30 12:25:00,76.66,76.73,76.66,76.7,39961.0,64.4162,64.475,64.4162,64.4498,39961.0
2015-11-30 12:30:00,76.69,76.76,76.69,76.76,45883.0,64.4414,64.5002,64.4414,64.5002,45883.0
2015-11-30 12:35:00,76.75,76.81,76.75,76.78,29244.0,64.4918,64.5422,64.4918,64.517,29244.0
2015-11-30 12:40:00,76.77,76.89,76.76,76.88,26079.0,64.5086,64.6095,64.5002,64.6011,26079.0
2015-11-30 12:45:00,76.89,76.93,76.86,76.9,24698.0,64.6095,64.6431,64.5843,64.6179,24698.0
2015-11-30 12:50:00,76.9,76.93,76.84,76.9,28251.0,64.6179,64.6431,64.5674,64.6179,28251.0
2015-11-30 12:55:00,76.91,77.0,76.9,76.95,33418.0,64.6263,64.7019,64.6179,64.6599,33418.0
2015-11-30 13:00:00,76.94,76.97,76.91,76.95,29363.0,64.6515,64.6767,64.6263,64.6599,29363.0
2015-11-30 13:05:00,76.95,77.0,76.94,76.97,41421.0,64.6599,64.7019,64.6515,64.6767,41421.0
2015-11-30 13:10:00,76.97,76.98,76.85,76.86,41505.0,64.6767,64.6851,64.5758,64.5843,41505.0
2015-11-30 13:15:00,76.85,76.92,76.85,76.86,17587.0,64.5758,64.6347,64.5758,64.5843,17587.0
2015-11-30 13:20:00,76.85,76.86,76.77,76.81,16050.0,64.5758,64.5843,64.5086,64.5422,16050.0
2015-11-30 13:25:00,76.82,76.97,76.82,76.97,19397.0,64.5506,64.6767,64.5506,64.6767,19397.0
2015-11-30 13:30:00,76.96,77.02,76.91,76.99,29584.0,64.6683,64.7187,64.6263,64.6935,29584.0
2015-11-30 13:35:00,76.99,77.02,76.98,77.01,41463.0,64.6935,64.7187,64.6851,64.7103,41463.0
2015-11-30 13:40:00,77.0,77.01,76.92,76.92,22266.0,64.7019,64.7103,64.6347,64.6347,22266.0
2015-11-30 13:45:00,76.92,77.0,76.91,76.97,22369.0,64.6347,64.7019,64.6263,64.6767,22369.0
2015-11-30 13:50:00,76.97,77.01,76.95,76.99,16657.0,64.6767,64.7103,64.6599,64.6935,16657.0
2015-11-30 13:55:00,77.0,77.08,76.95,76.96,28428.0,64.7019,64.7691,64.6599,64.6683,28428.0
2015-11-30 14:00:00,76.97,76.99,76.91,76.97,27887.0,64.6767,64.6935,64.6263,64.6767,27887.0
2015-11-30 14:05:00,76.97,77.02,76.94,76.98,21674.0,64.6767,64.7187,64.6515,64.6851,21674.0
2015-11-30 14:10:00,76.99,77.03,76.92,76.94,17820.0,64.6935,64.7271,64.6347,64.6515,17820.0
2015-11-30 14:15:00,76.96,77.02,76.95,76.96,20215.0,64.6683,64.7187,64.6599,64.6683,20215.0
2015-11-30 14:20:00,76.95,76.99,76.91,76.98,27889.0,64.6599,64.6935,64.6263,64.6851,27889.0
2015-11-30 14:25:00,76.98,76.98,76.91,76.92,27382.0,64.6851,64.6851,64.6263,64.6347,27382.0
2015-11-30 14:30:00,76.91,76.95,76.85,76.88,31665.0,64.6263,64.6599,64.5758,64.6011,31665.0
2015-11-30 14:35:00,76.86,76.89,76.82,76.87,31725.0,64.5843,64.6095,64.5506,64.5927,31725.0
2015-11-30 14:40:00,76.88,76.96,76.87,76.93,26313.0,64.6011,64.6683,64.5927,64.6431,26313.0
2015-11-30 14:45:00,76.92,76.93,76.85,76.89,23934.0,64.6347,64.6431,64.5758,64.6095,23934.0
2015-11-30 14:50:00,76.89,76.92,76.77,76.78,37439.0,64.6095,64.6347,64.5086,64.517,37439.0
2015-11-30 14:55:00,76.78,76.78,76.69,76.72,48460.0,64.517,64.517,64.4414,64.4666,48460.0
2015-11-30 15:00:00,76.73,76.73,76.65,76.72,53886.0,64.475,64.475,64.4078,64.4666,53886.0
2015-11-30 15:05:00,76.72,76.73,76.64,76.68,34832.0,64.4666,64.475,64.3994,64.433,34832.0
2015-11-30 15:10:00,76.68,76.78,76.65,76.71,59436.0,64.433,64.517,64.4078,64.4582,59436.0
2015-11-30 15:15:00,76.7,76.72,76.64,76.65,32966.0,64.4498,64.4666,64.3994,64.4078,32966.0
2015-11-30 15:20:00,76.64,76.72,76.62,76.63,40847.0,64.3994,64.4666,64.3826,64.391,40847.0
2015-11-30 15:25:00,76.63,76.64,76.52,76.53,99012.0,64.391,64.3994,64.2986,64.307,99012.0
2015-11-30 15:30:00,76.54,76.64,76.52,76.57,89979.0,64.3154,64.3994,64.2986,64.3406,89979.0
2015-11-30 15:35:00,76.57,76.7,76.56,76.7,92878.0,64.3406,64.4498,64.3322,64.4498,92878.0
2015-11-30 15:40:00,76.7,76.79,76.67,76.69,120014.0,64.4498,64.5254,64.4246,64.4414,120014.0
2015-11-30 15:45:00,76.7,76.79,76.66,76.79,135047.0,64.4498,64.5254,64.4162,64.5254,135047.0
2015-11-30 15:50:00,76.78,76.8,76.69,76.76,165022.0,64.517,64.5338,64.4414,64.5002,165022.0
2015-11-30 15:55:00,76.75,76.75,76.61,76.62,405727.0,64.4918,64.4918,64.3742,64.3826,405727.0
2015-12-01 09:30:00,76.91,77.0,76.62,76.62,117804.0,64.6263,64.7019,64.3826,64.3826,117804.0
2015-12-01 09:35:00,76.66,76.71,76.53,76.61,116679.0,64.4162,64.4582,64.307,64.3742,116679.0
2015-12-01 09:40:00,76.59,76.94,76.57,76.89,56719.0,64.3574,64.6515,64.3406,64.6095,56719.0
2015-12-01 09:45:00,76.92,77.38,76.91,77.24,92685.0,64.6347,65.0212,64.6263,64.9036,92685.0
2015-12-01 09:50:00,77.24,77.29,77.03,77.08,59674.0,64.9036,64.9456,64.7271,64.7691,59674.0
2015-12-01 09:55:00,77.09,77.14,76.9,76.96,42920.0,64.7775,64.8195,64.6179,64.6683,42920.0
2015-12-01 10:00:00,76.96,76.99,76.79,76.86,101857.0,64.6683,64.6935,64.5254,64.5843,101857.0
2015-12-01 10:05:00,76.86,76.95,76.83,76.9,67531.0,64.5843,64.6599,64.559,64.6179,67531.0
2015-12-01 10:10:00,76.89,76.91,76.82,76.84,54084.0,64.6095,64.6263,64.5506,64.5674,54084.0
2015-12-01 10:15:00,76.85,76.85,76.46,76.53,62988.0,64.5758,64.5758,64.2481,64.307,62988.0
2015-12-01 10:20:00,76.54,76.55,76.47,76.5,20754.0,64.3154,64.3238,64.2565,64.2817,20754.0
2015-12-01 10:25:00,76.49,76.62,76.48,76.6,35394.0,64.2733,64.3826,64.2649,64.3658,35394.0
2015-12-01 10:30:00,76.59,76.66,76.53,76.63,33885.0,64.3574,64.4162,64.307,64.391,33885.0
2015-12-01 10:35:00,76.62,76.8,76.62,76.75,27369.0,64.3826,64.5338,64.3826,64.4918,27369.0
2015-12-01 10:40:00,76.75,76.91,76.74,76.82,29797.0,64.4918,64.6263,64.4834,64.5506,29797.0
2015-12-01 10:45:00,76.82,76.96,76.74,76.93,28783.0,64.5506,64.6683,64.4834,64.6431,28783.0
2015-12-01 10:50:00,76.94,76.96,76.84,76.93,39375.0,64.6515,64.6683,64.5674,64.6431,39375.0
2015-12-01 10:55:00,76.92,77.05,76.92,77.02,46460.0,64.6347,64.7439,64.6347,64.7187,46460.0
2015-12-01 11:00:00,77.04,77.04,76.9,76.9,33586.0,64.7355,64.7355,64.6179,64.6179,33586.0
2015-12-01 11:05:00,76.89,76.91,76.77,76.81,23059.0,64.6095,64.6263,64.5086,64.5422,23059.0
2015-12-01 11:10:00,76.79,76.81,76.71,76.72,19105.0,64.5254,64.5422,64.4582,64.4666,19105.0
2015-12-01 11:15:00,76.73,76.82,76.71,76.75,31178.0,64.475,64.5506,64.4582,64.4918,31178.0
2015-12-01 11:20:00,76.75,76.9,76.73,76.83,28699.0,64.4918,64.6179,64.475,64.559,28699.0
2015-12-01 11:25:00,76.85,76.85,76.71,76.73,29994.0,64.5758,64.5758,64.4582,64.475,29994.0
2015-12-01 11:30:00,76.74,76.81,76.72,76.76,16079.0,64.4834,64.5422,64.4666,64.5002,16079.0
2015-12-01 11:35:00,76.75,76.77,76.66,76.66,13915.0,64.4918,64.5086,64.4162,64.4162,13915.0
2015-12-01 11:40:00,76.67,76.79,76.67,76.79,21221.0,64.4246,64.5254,64.4246,64.5254,21221.0
2015-12-01 11:45:00,76.78,76.84,76.77,76.84,13062.0,64.517,64.5674,64.5086,64.5674,13062.0
2015-12-01 11:50:00,76.84,76.86,76.77,76.78,19419.0,64.5674,64.5843,64.5086,64.517,19419.0
2015-12-01 11:55:00,76.78,76.8,76.7,76.8,20305.0,64.517,64.5338,64.4498,64.5338,20305.0
2015-12-01 12:00:00,76.79,76.93,76.79,76.88,25417.0,64.5254,64.6431,64.5254,64.6011,25417.0
2015-12-01 12:05:00,76.88,77.01,76.86,77.0,34895.0,64.6011,64.7103,64.5843,64.7019,34895.0
2015-12-01 12:10:00,76.98,77.08,76.98,77.05,42397.0,64.6851,64.7691,64.6851,64.7439,42397.0
2015-12-01 12:15:00,77.04,77.09,77.01,77.07,25043.0,64.7355,64.7775,64.7103,64.7607,25043.0
2015-12-01 12:20:00,77.06,77.22,77.05,77.21,50648.0,64.7523,64.8868,64.7439,64.8784,50648.0
2015-12-01 12:25:00,77.21,77.21,77.17,77.17,14104.0,64.8784,64.8784,64.8447,64.8447,14104.0
2015-12-01 12:30:00,77.17,77.21,77.14,77.18,12697.0,64.8447,64.8784,64.8195,64.8531,12697.0
2015-12-01 12:35:00,77.18,77.22,77.14,77.17,16550.0,64.8531,64.8868,64.8195,64.8447,16550.0
2015-12-01 12:40:00,77.17,77.24,77.16,77.22,14569.0,64.8447,64.9036,64.8363,64.8868,14569.0
2015-12-01 12:45:00,77.22,77.22,77.17,77.2,10460.0,64.8868,64.8868,64.8447,64.8699,10460.0
2015-12-01 12:50:00,77.2,77.27,77.17,77.24,19096.0,64.8699,64.9288,64.8447,64.9036,19096.0
2015-12-01 12:55:00,77.23,77.25,77.15,77.17,14463.0,64.8952,64.912,64.8279,64.8447,14463.0
2015-12-01 13:00:00,77.17,77.17,77.11,77.14,11840.0,64.8447,64.8447,64.7943,64.8195,11840.0
2015-12-01 13:05:00,77.15,77.15,77.06,77.09,14973.0,64.8279,64.8279,64.7523,64.7775,14973.0
2015-12-01 13:10:00,77.1,77.11,77.01,77.02,25026.0,64.7859,64.7943,64.7103,64.7187,25026.0
2015-12-01 13:15:00,77.03,77.08,77.01,77.04,15991.0,64.7271,64.7691,64.7103,64.7355,15991.0
2015-12-01 13:20:00,77.05,77.08,77.01,77.04,17330.0,64.7439,64.7691,64.7103,64.7355,17330.0
2015-12-01 13:25:00,77.04,77.04,76.99,77.0,13801.0,64.7355,64.7355,64.6935,64.7019,13801.0
2015-12-01 13:30:00,77.01,77.02,76.91,76.92,20282.0,64.7103,64.7187,64.6263,64.6347,20282.0
2015-12-01 13:35:00,76.92,76.99,76.9,76.97,17146.0,64.6347,64.6935,64.6179,64.6767,17146.0
2015-12-01 13:40:00,76.95,77.0,76.95,76.99,10144.0,64.6599,64.7019,64.6599,64.6935,10144.0
2015-12-01 13:45:00,76.98,76.99,76.93,76.97,21482.0,64.6851,64.6935,64.6431,64.6767,21482.0
2015-12-01 13:50:00,76.97,77.01,76.96,76.99,13419.0,64.6767,64.7103,64.6683,64.6935,13419.0
2015-12-01 13:55:00,77.0,77.03,76.98,77.0,14063.0,64.7019,64.7271,64.6851,64.7019,14063.0
2015-12-01 14:00:00,77.0,77.08,76.99,77.06,13587.0,64.7019,64.7691,64.6935,64.7523,13587.0
2015-12-01 14:05:00,77.06,77.1,77.04,77.06,21655.0,64.7523,64.7859,64.7355,64.7523,21655.0
2015-12-01 14:10:00,77.06,77.08,76.99,77.01,14769.0,64.7523,64.7691,64.6935,64.7103,14769.0
2015-12-01 14:15:00,77.01,77.09,77.01,77.08,16279.0,64.7103,64.7775,64.7103,64.7691,16279.0
2015-12-01 14:20:00,77.08,77.15,77.08,77.14,15306.0,64.7691,64.8279,64.7691,64.8195,15306.0
2015-12-01 14:25:00,77.14,77.17,77.11,77.16,32188.0,64.8195,64.8447,64.7943,64.8363,32188.0
2015-12-01 14:30:00,77.16,77.16,77.09,77.12,17594.0,64.8363,64.8363,64.7775,64.8027,17594.0
2015-12-01 14:35:00,77.12,77.12,77.08,77.11,15332.0,64.8027,64.8027,64.7691,64.7943,15332.0
2015-12-01 14:40:00,77.09,77.14,77.02,77.05,68768.0,64.7775,64.8195,64.7187,64.7439,68768.0
2015-12-01 14:45:00,77.05,77.12,77.02,77.1,43548.0,64.7439,64.8027,64.7187,64.7859,43548.0
2015-12-01 14:50:00,77.09,77.1,77.05,77.05,23461.0,64.7775,64.7859,64.7439,64.7439,23461.0
2015-12-01 14:55:00,77.05,77.06,76.97,76.99,25339.0,64.7439,64.7523,64.6767,64.6935,25339.0
2015-12-01 15:00:00,76.99,77.03,76.95,76.95,35384.0,64.6935,64.7271,64.6599,64.6599,35384.0
2015-12-01 15:05:00,76.95,77.01,76.92,77.0,35968.0,64.6599,64.7103,64.6347,64.7019,35968.0
2015-12-01 15:10:00,77.0,77.0,76.93,76.95,21318.0,64.7019,64.7019,64.6431,64.6599,21318.0
2015-12-01 15:15:00,76.95,77.0,76.93,76.99,28735.0,64.6599,64.7019,64.6431,64.6935,28735.0
2015-12-01 15:20:00,76.99,77.08,76.96,77.08,25667.0,64.6935,64.7691,64.6683,64.7691,25667.0
2015-12-01 15:25:00,77.08,77.15,77.03,77.13,44752.0,64.7691,64.8279,64.7271,64.8111,44752.0
2015-12-01 15:30:00,77.13,77.15,77.06,77.14,47943.0,64.8111,64.8279,64.7523,64.8195,47943.0
2015-12-01 15:35:00,77.13,77.14,77.07,77.11,38442.0,64.8111,64.8195,64.7607,64.7943,38442.0
2015-12-01 15:40:00,77.11,77.17,77.11,77.15,61607.0,64.7943,64.8447,64.7943,64.8279,61607.0
2015-12-01 15:45:00,77.16,77.19,77.05,77.07,78525.0,64.8363,64.8615,64.7439,64.7607,78525.0
2015-12-01 15:50:00,77.07,77.13,77.06,77.1,55004.0,64.7607,64.8111,64.7523,64.7859,55004.0
2015-12-01 15:55:00,77.11,77.22,77.08,77.13,196477.0,64.7943,64.8868,64.7691,64.8111,196477.0
2015-12-02 09:30:00,76.88,77.14,76.81,77.1,142675.0,64.6011,64.8195,64.5422,64.7859,142675.0
2015-12-02 09:35:00,77.08,77.13,77.01,77.03,69312.0,64.7691,64.8111,64.7103,64.7271,69312.0
2015-12-02 09:40:00,77.04,77.14,76.99,77.01,98281.0,64.7355,64.8195,64.6935,64.7103,98281.0
2015-12-02 09:45:00,77.01,77.17,77.01,77.12,42102.0,64.7103,64.8447,64.7103,64.8027,42102.0
2015-12-02 09:50:00,77.1,77.11,76.89,76.9,99160.0,64.7859,64.7943,64.6095,64.6179,99160.0
2015-12-02 09:55:00,76.86,77.02,76.82,77.0,93236.0,64.5843,64.7187,64.5506,64.7019,93236.0
2015-12-02 10:00:00,77.0,77.02,76.89,76.89,39143.0,64.7019,64.7187,64.6095,64.6095,39143.0
2015-12-02 10:05:00,76.91,76.97,76.85,76.87,29782.0,64.6263,64.6767,64.5758,64.5927,29782.0
2015-12-02 10:10:00,76.87,76.92,76.82,76.88,32763.0,64.5927,64.6347,64.5506,64.6011,32763.0
2015-12-02 10:15:00,76.88,76.88,76.76,76.81,38981.0,64.6011,64.6011,64.5002,64.5422,38981.0
2015-12-02 10:20:00,76.8,76.81,76.71,76.77,34741.0,64.5338,64.5422,64.4582,64.5086,34741.0
2015-12-02 10:25:00,76.76,76.78,76.71,76.74,56321.0,64.5002,64.517,64.4582,64.4834,56321.0
2015-12-02 10:30:00,76.73,76.75,76.62,76.64,63303.0,64.475,64.4918,64.3826,64.3994,63303.0
2015-12-02 10:35:00,76.64,76.77,76.59,76.77,47304.0,64.3994,64.5086,64.3574,64.5086,47304.0
2015-12-02 10:40:00,76.78,76.93,76.73,76.92,58969.0,64.517,64.6431,64.475,64.6347,58969.0
2015-12-02 10:45:00,76.92,76.93,76.81,76.83,32160.0,64.6347,64.6431,64.5422,64.559,32160.0
2015-12-02 10:50:00,76.82,76.93,76.81,76.82,16754.0,64.5506,64.6431,64.5422,64.5506,16754.0
2015-12-02 10:55:00,76.81,76.91,76.81,76.86,19703.0,64.5422,64.6263,64.5422,64.5843,19703.0
2015-12-02 11:00:00,76.86,76.87,76.8,76.85,67744.0,64.5843,64.5927,64.5338,64.5758,67744.0
2015-12-02 11:05:00,76.85,76.91,76.81,76.9,48232.0,64.5758,64.6263,64.5422,64.6179,48232.0
2015-12-02 11:10:00,76.91,77.06,76.9,77.05,51402.0,64.6263,64.7523,64.6179,64.7439,51402.0
2015-12-02 11:15:00,77.05,77.14,77.01,77.13,67564.0,64.7439,64.8195,64.7103,64.8111,67564.0
2015-12-02 11:20:00,77.13,77.15,77.1,77.14,36384.0,64.8111,64.8279,64.7859,64.8195,36384.0
2015-12-02 11:25:00,77.12,77.17,77.1,77.16,47393.0,64.8027,64.8447,64.7859,64.8363,47393.0
2015-12-02 11:30:00,77.15,77.19,77.11,77.19,46356.0,64.8279,64.8615,64.7943,64.8615,46356.0
2015-12-02 11:35:00,77.18,77.25,77.14,77.15,33218.0,64.8531,64.912,64.8195,64.8279,33218.0
2015-12-02 11:40:00,77.15,77.19,77.08,77.18,44773.0,64.8279,64.8615,64.7691,64.8531,44773.0
2015-12-02 11:45:00,77.18,77.24,77.17,77.24,32308.0,64.8531,64.9036,64.8447,64.9036,32308.0
2015-12-02 11:50:00,77.24,77.24,77.19,77.22,35827.0,64.9036,64.9036,64.8615,64.8868,35827.0
2015-12-02 11:55:00,77.22,77.22,77.17,77.18,26671.0,64.8868,64.8868,64.8447,64.8531,26671.0
2015-12-02 12:00:00,77.19,77.32,77.19,77.22,104984.0,64.8615,64.9708,64.8615,64.8868,104984.0
2015-12-02 12:05:00,77.24,77.24,77.05,77.07,26140.0,64.9036,64.9036,64.7439,64.7607,26140.0
2015-12-02 12:10:00,77.08,77.1,77.05,77.09,20537.0,64.7691,64.7859,64.7439,64.7775,20537.0
2015-12-02 12:15:00,77.07,77.11,76.98,77.0,46387.0,64.7607,64.7943,64.6851,64.7019,46387.0
2015-12-02 12:20:00,77.0,77.01,76.88,76.89,23952.0,64.7019,64.7103,64.6011,64.6095,23952.0
2015-12-02 12:25:00,76.89,77.05,76.83,77.04,36174.0,64.6095,64.7439,64.559,64.7355,36174.0
2015-12-02 12:30:00,77.03,77.04,76.94,76.98,44508.0,64.7271,64.7355,64.6515,64.6851,44508.0
2015-12-02 12:35:00,76.98,77.11,76.95,77.08,102529.0,64.6851,64.7943,64.6599,64.7691,102529.0
2015-12-02 12:40:00,77.08,77.11,77.07,77.09,30015.0,64.7691,64.7943,64.7607,64.7775,30015.0
2015-12-02 12:45:00,77.09,77.11,76.97,77.0,87762.0,64.7775,64.7943,64.6767,64.7019,87762.0
2015-12-02 12:50:00,76.99,77.06,76.97,77.0,42335.0,64.6935,64.7523,64.6767,64.7019,42335.0
2015-12-02 12:55:00,77.0,77.08,76.98,76.98,42254.0,64.7019,64.7691,64.6851,64.6851,42254.0
2015-12-02 13:00:00,76.98,77.01,76.88,76.89,43054.0,64.6851,64.7103,64.6011,64.6095,43054.0
2015-12-02 13:05:00,76.89,76.97,76.87,76.93,32917.0,64.6095,64.6767,64.5927,64.6431,32917.0
2015-12-02 13:10:00,76.94,76.94,76.88,76.92,41580.0,64.6515,64.6515,64.6011,64.6347,41580.0
2015-12-02 13:15:00,76.93,76.95,76.83,76.83,43751.0,64.6431,64.6599,64.559,64.559,43751.0
2015-12-02 13:20:00,76.83,76.88,76.83,76.86,31692.0,64.559,64.6011,64.559,64.5843,31692.0
2015-12-02 13:25:00,76.86,76.88,76.82,76.86,24721.0,64.5843,64.6011,64.5506,64.5843,24721.0
2015-12-02 13:30:00,76.87,76.9,76.82,76.84,27088.0,64.5927,64.6179,64.5506,64.5674,27088.0
2015-12-02 13:35:00,76.83,76.88,76.82,76.87,41497.0,64.559,64.6011,64.5506,64.5927,41497.0
2015-12-02 13:40:00,76.88,76.88,76.82,76.83,28469.0,64.6011,64.6011,64.5506,64.559,28469.0
2015-12-02 13:45:00,76.82,76.82,76.76,76.79,38967.0,64.5506,64.5506,64.5002,64.5254,38967.0
2015-12-02 13:50:00,76.78,76.86,76.69,76.69,121055.0,64.517,64.5843,64.4414,64.4414,121055.0
2015-12-02 13:55:00,76.7,76.78,76.68,76.72,232586.0,64.4498,64.517,64.433,64.4666,232586.0
2015-12-02 14:00:00,76.73,76.73,76.64,76.66,48436.0,64.475,64.475,64.3994,64.4162,48436.0
2015-12-02 14:05:00,76.65,76.75,76.65,76.7,37673.0,64.4078,64.4918,64.4078,64.4498,37673.0
2015-12-02 14:10:00,76.69,76.69,76.59,76.64,48982.0,64.4414,64.4414,64.3574,64.3994,48982.0
2015-12-02 14:15:00,76.65,76.65,76.5,76.54,56067.0,64.4078,64.4078,64.2817,64.3154,56067.0
2015-12-02 14:20:00,76.56,76.64,76.51,76.53,65117.0,64.3322,64.3994,64.2902,64.307,65117.0
2015-12-02 14:25:00,76.54,76.62,76.48,76.57,61829.0,64.3154,64.3826,64.2649,64.3406,61829.0
2015-12-02 14:30:00,76.57,76.57,76.43,76.49,89105.0,64.3406,64.3406,64.2229,64.2733,89105.0
2015-12-02 14:35:00,76.49,76.54,76.46,76.5,63252.0,64.2733,64.3154,64.2481,64.2817,63252.0
2015-12-02 14:40:00,76.49,76.5,76.39,76.43,82134.0,64.2733,64.2817,64.1893,64.2229,82134.0
2015-12-02 14:45:00,76.42,76.44,76.26,76.28,92786.0,64.2145,64.2313,64.0801,64.0969,92786.0
2015-12-02 14:50:00,76.27,76.31,76.24,76.3,244260.0,64.0885,64.1221,64.0633,64.1137,244260.0
2015-12-02 14:55:00,76.31,76.32,76.24,76.27,89001.0,64.1221,64.1305,64.0633,64.0885,89001.0
2015-12-02 15:00:00,76.28,76.45,76.25,76.45,181513.0,64.0969,64.2397,64.0717,64.2397,181513.0
2015-12-02 15:05:00,76.45,76.46,76.36,76.4,141913.0,64.2397,64.2481,64.1641,64.1977,141913.0
2015-12-02 15:10:00,76.4,76.49,76.39,76.4,166247.0,64.1977,64.2733,64.1893,64.1977,166247.0
2015-12-02 15:15:00,76.41,76.49,76.38,76.47,135870.0,64.2061,64.2733,64.1809,64.2565,135870.0
2015-12-02 15:20:00,76.46,76.52,76.4,76.5,179781.0,64.2481,64.2986,64.1977,64.2817,179781.0
2015-12-02 15:25:00,76.51,76.56,76.46,76.46,94459.0,64.2902,64.3322,64.2481,64.2481,94459.0
2015-12-02 15:30:00,76.47,76.48,76.34,76.48,116909.0,64.2565,64.2649,64.1473,64.2649,116909.0
2015-12-02 15:35:00,76.48,76.5,76.4,76.45,110684.0,64.2649,64.2817,64.1977,64.2397,110684.0
2015-12-02 15:40:00,76.45,76.51,76.39,76.44,197424.0,64.2397,64.2902,64.1893,64.2313,197424.0
2015-12-02 15:45:00,76.44,76.44,76.28,76.32,165337.0,64.2313,64.2313,64.0969,64.1305,165337.0
2015-12-02 15:50:00,76.29,76.4,76.28,76.35,238479.0,64.1053,64.1977,64.0969,64.1557,238479.0
2015-12-02 15:55:00,76.35,76.36,76.24,76.31,510627.0,64.1557,64.1641,64.0633,64.1221,510627.0
2015-12-03 09:30:00,76.19,76.5,76.13,76.22,105438.0,64.0213,64.2817,63.9708,64.0465,105438.0
2015-12-03 09:35:00,76.21,76.4,76.15,76.17,89230.0,64.0381,64.1977,63.9876,64.0045,89230.0
2015-12-03 09:40:00,76.21,76.46,76.15,76.43,64874.0,64.0381,64.2481,63.9876,64.2229,64874.0
2015-12-03 09:45:00,76.42,76.46,76.22,76.26,65362.0,64.2145,64.2481,64.0465,64.0801,65362.0
2015-12-03 09:50:00,76.28,76.45,76.23,76.44,34195.0,64.0969,64.2397,64.0549,64.2313,34195.0
2015-12-03 09:55:00,76.46,76.52,76.41,76.47,90717.0,64.2481,64.2986,64.2061,64.2565,90717.0
2015-12-03 10:00:00,76.45,76.45,76.2,76.27,71839.0,64.2397,64.2397,64.0297,64.0885,71839.0
2015-12-03 10:05:00,76.25,76.32,76.05,76.05,86163.0,64.0717,64.1305,63.9036,63.9036,86163.0
2015-12-03 10:10:00,76.05,76.1,75.87,75.97,66717.0,63.9036,63.9456,63.7524,63.8364,66717.0
2015-12-03 10:15:00,75.97,76.13,75.94,76.0,28929.0,63.8364,63.9708,63.8112,63.8616,28929.0
2015-12-03 10:20:00,75.97,76.0,75.86,76.0,30241.0,63.8364,63.8616,63.744,63.8616,30241.0
2015-12-03 10:25:00,76.01,76.27,76.0,76.19,35756.0,63.87,64.0885,63.8616,64.0213,35756.0
2015-12-03 10:30:00,76.17,76.28,76.13,76.2,92636.0,64.0045,64.0969,63.9708,64.0297,92636.0
2015-12-03 10:35:00,76.18,76.19,75.96,75.96,37726.0,64.0129,64.0213,63.828,63.828,37726.0
2015-12-03 10:40:00,75.97,76.19,75.96,76.18,22504.0,63.8364,64.0213,63.828,64.0129,22504.0
2015-12-03 10:45:00,76.16,76.3,76.1,76.27,25542.0,63.9961,64.1137,63.9456,64.0885,25542.0
2015-12-03 10:50:00,76.27,76.39,76.25,76.32,38939.0,64.0885,64.1893,64.0717,64.1305,38939.0
2015-12-03 10:55:00,76.3,76.34,76.19,76.33,37181.0,64.1137,64.1473,64.0213,64.1389,37181.0
2015-12-03 11:00:00,76.31,76.38,76.25,76.31,63299.0,64.1221,64.1809,64.0717,64.1221,63299.0
2015-12-03 11:05:00,76.29,76.36,76.26,76.36,75417.0,64.1053,64.1641,64.0801,64.1641,75417.0
2015-12-03 11:10:00,76.37,76.43,76.37,76.4,40903.0,64.1725,64.2229,64.1725,64.1977,40903.0
2015-12-03 11:15:00,76.4,76.41,76.35,76.39,28617.0,64.1977,64.2061,64.1557,64.1893,28617.0
2015-12-03 11:20:00,76.39,76.43,76.34,76.36,49165.0,64.1893,64.2229,64.1473,64.1641,49165.0
2015-12-03 11:25:00,76.35,76.38,76.25,76.3,70375.0,64.1557,64.1809,64.0717,64.1137,70375.0
2015-12-03 11:30:00,76.3,76.31,76.08,76.11,22782.0,64.1137,64.1221,63.9288,63.954,22782.0
2015-12-03 11:35:00,76.1,76.15,76.03,76.11,29143.0,63.9456,63.9876,63.8868,63.954,29143.0
2015-12-03 11:40:00,76.1,76.13,76.0,76.03,30561.0,63.9456,63.9708,63.8616,63.8868,30561.0
2015-12-03 11:45:00,76.03,76.06,75.95,76.04,64067.0,63.8868,63.912,63.8196,63.8952,64067.0
2015-12-03 11:50:00,76.03,76.1,76.01,76.09,23508.0,63.8868,63.9456,63.87,63.9372,23508.0
2015-12-03 11:55:00,76.07,76.18,76.06,76.18,18244.0,63.9204,64.0129,63.912,64.0129,18244.0
2015-12-03 12:00:00,76.18,76.23,76.16,76.17,55464.0,64.0129,64.0549,63.9961,64.0045,55464.0
2015-12-03 12:05:00,76.17,76.17,76.03,76.04,86451.0,64.0045,64.0045,63.8868,63.8952,86451.0
2015-12-03 12:10:00,76.04,76.04,75.86,75.94,55430.0,63.8952,63.8952,63.744,63.8112,55430.0
2015-12-03 12:15:00,75.94,75.97,75.89,75.93,35821.0,63.8112,63.8364,63.7692,63.8028,35821.0
2015-12-03 12:20:00,75.93,75.93,75.73,75.75,50001.0,63.8028,63.8028,63.6347,63.6515,50001.0
2015-12-03 12:25:00,75.74,75.75,75.54,75.62,55833.0,63.6431,63.6515,63.4751,63.5423,55833.0
2015-12-03 12:30:00,75.63,75.67,75.59,75.64,55581.0,63.5507,63.5843,63.5171,63.5591,55581.0
2015-12-03 12:35:00,75.64,75.75,75.63,75.73,32384.0,63.5591,63.6515,63.5507,63.6347,32384.0
2015-12-03 12:40:00,75.74,75.78,75.72,75.76,29884.0,63.6431,63.6767,63.6263,63.6599,29884.0
2015-12-03 12:45:00,75.76,75.81,75.68,75.7,33266.0,63.6599,63.702,63.5927,63.6095,33266.0
2015-12-03 12:50:00,75.71,75.75,75.62,75.68,46272.0,63.6179,63.6515,63.5423,63.5927,46272.0
2015-12-03 12:55:00,75.69,75.69,75.56,75.58,26332.0,63.6011,63.6011,63.4919,63.5087,26332.0
2015-12-03 13:00:00,75.6,75.61,75.49,75.53,29889.0,63.5255,63.5339,63.4331,63.4667,29889.0
2015-12-03 13:05:00,75.54,75.6,75.53,75.55,31463.0,63.4751,63.5255,63.4667,63.4835,31463.0
2015-12-03 13:10:00,75.54,75.62,75.54,75.57,46148.0,63.4751,63.5423,63.4751,63.5003,46148.0
2015-12-03 13:15:00,75.57,75.68,75.57,75.68,24255.0,63.5003,63.5927,63.5003,63.5927,24255.0
2015-12-03 13:20:00,75.68,75.92,75.68,75.89,37854.0,63.5927,63.7944,63.5927,63.7692,37854.0
2015-12-03 13:25:00,75.88,75.94,75.78,75.84,46959.0,63.7608,63.8112,63.6767,63.7272,46959.0
2015-12-03 13:30:00,75.83,75.84,75.71,75.8,26736.0,63.7188,63.7272,63.6179,63.6936,26736.0
2015-12-03 13:35:00,75.79,75.82,75.66,75.68,39633.0,63.6851,63.7104,63.5759,63.5927,39633.0
2015-12-03 13:40:00,75.7,75.73,75.61,75.62,20137.0,63.6095,63.6347,63.5339,63.5423,20137.0
2015-12-03 13:45:00,75.63,75.64,75.46,75.5,54234.0,63.5507,63.5591,63.4079,63.4415,54234.0
2015-12-03 13:50:00,75.48,75.49,75.38,75.45,24571.0,63.4247,63.4331,63.3406,63.3995,24571.0
2015-12-03 13:55:00,75.46,75.46,75.37,75.38,23185.0,63.4079,63.4079,63.3322,63.3406,23185.0
2015-12-03 14:00:00,75.39,75.4,75.27,75.33,47142.0,63.349,63.3574,63.2482,63.2986,47142.0
2015-12-03 14:05:00,75.32,75.33,75.25,75.28,51120.0,63.2902,63.2986,63.2314,63.2566,51120.0
2015-12-03 14:10:00,75.27,75.49,75.26,75.34,62016.0,63.2482,63.4331,63.2398,63.307,62016.0
2015-12-03 14:15:00,75.33,75.42,75.3,75.4,32411.0,63.2986,63.3742,63.2734,63.3574,32411.0
2015-12-03 14:20:00,75.41,75.47,75.2,75.2,35519.0,63.3658,63.4163,63.1894,63.1894,35519.0
2015-12-03 14:25:00,75.21,75.32,75.16,75.23,58896.0,63.1978,63.2902,63.1558,63.2146,58896.0
2015-12-03 14:30:00,75.23,75.23,75.09,75.12,73958.0,63.2146,63.2146,63.0969,63.1222,73958.0
2015-12-03 14:35:00,75.12,75.19,75.08,75.12,86752.0,63.1222,63.181,63.0885,63.1222,86752.0
2015-12-03 14:40:00,75.12,75.15,74.95,74.99,76752.0,63.1222,63.1474,62.9793,63.0129,76752.0
2015-12-03 14:45:00,74.99,75.0,74.89,74.96,54043.0,63.0129,63.0213,62.9289,62.9877,54043.0
2015-12-03 14:50:00,74.96,75.17,74.96,75.17,45866.0,62.9877,63.1642,62.9877,63.1642,45866.0
2015-12-03 14:55:00,75.15,75.27,75.12,75.27,39974.0,63.1474,63.2482,63.1222,63.2482,39974.0
2015-12-03 15:00:00,75.26,75.33,75.21,75.27,44554.0,63.2398,63.2986,63.1978,63.2482,44554.0
2015-12-03 15:05:00,75.28,75.29,75.12,75.13,44537.0,63.2566,63.265,63.1222,63.1306,44537.0
2015-12-03 15:10:00,75.11,75.19,75.07,75.1,53424.0,63.1138,63.181,63.0801,63.1054,53424.0
2015-12-03 15:15:00,75.08,75.08,74.97,74.98,45446.0,63.0885,63.0885,62.9961,63.0045,45446.0
2015-12-03 15:20:00,74.98,75.17,74.95,75.16,51441.0,63.0045,63.1642,62.9793,63.1558,51441.0
2015-12-03 15:25:00,75.16,75.16,75.0,75.01,52819.0,63.1558,63.1558,63.0213,63.0297,52819.0
2015-12-03 15:30:00,75.0,75.03,74.88,75.0,66563.0,63.0213,63.0465,62.9205,63.0213,66563.0
2015-12-03 15:35:00,75.0,75.29,74.97,75.28,85112.0,63.0213,63.265,62.9961,63.2566,85112.0
2015-12-03 15:40:00,75.28,75.28,75.14,75.15,108773.0,63.2566,63.2566,63.139,63.1474,108773.0
2015-12-03 15:45:00,75.14,75.14,75.0,75.12,183620.0,63.139,63.139,63.0213,63.1222,183620.0
2015-12-03 15:50:00,75.11,75.18,74.97,75.1,184590.0,63.1138,63.1726,62.9961,63.1054,184590.0
2015-12-03 15:55:00,75.09,75.14,75.03,75.13,225362.0,63.0969,63.139,63.0465,63.1306,225362.0
2015-12-04 09:30:00,75.33,75.54,75.09,75.28,77614.0,63.2986,63.4751,63.0969,63.2566,77614.0
2015-12-04 09:35:00,75.28,75.39,75.23,75.34,65258.0,63.2566,63.349,63.2146,63.307,65258.0
2015-12-04 09:40:00,75.36,75.73,75.36,75.65,66260.0,63.3238,63.6347,63.3238,63.5675,66260.0
2015-12-04 09:45:00,75.65,75.99,75.65,75.92,55078.0,63.5675,63.8532,63.5675,63.7944,55078.0
2015-12-04 09:50:00,75.93,76.07,75.85,75.87,26816.0,63.8028,63.9204,63.7356,63.7524,26816.0
2015-12-04 09:55:00,75.88,75.91,75.63,75.66,23627.0,63.7608,63.786,63.5507,63.5759,23627.0
2015-12-04 10:00:00,75.68,75.8,75.66,75.68,43847.0,63.5927,63.6936,63.5759,63.5927,43847.0
2015-12-04 10:05:00,75.69,75.74,75.46,75.5,123673.0,63.6011,63.6431,63.4079,63.4415,123673.0
2015-12-04 10:10:00,75.49,75.55,75.46,75.5,89231.0,63.4331,63.4835,63.4079,63.4415,89231.0
2015-12-04 10:15:00,75.51,75.61,75.45,75.61,69427.0,63.4499,63.5339,63.3995,63.5339,69427.0
2015-12-04 10:20:00,75.6,75.62,75.46,75.51,49933.0,63.5255,63.5423,63.4079,63.4499,49933.0
2015-12-04 10:25:00,75.53,75.55,75.39,75.41,166022.0,63.4667,63.4835,63.349,63.3658,166022.0
2015-12-04 10:30:00,75.41,75.46,75.33,75.45,36488.0,63.3658,63.4079,63.2986,63.3995,36488.0
2015-12-04 10:35:00,75.48,75.66,75.48,75.59,85104.0,63.4247,63.5759,63.4247,63.5171,85104.0
2015-12-04 10:40:00,75.59,75.6,75.44,75.51,70514.0,63.5171,63.5255,63.391,63.4499,70514.0
2015-12-04 10:45:00,75.53,75.6,75.41,75.52,148509.0,63.4667,63.5255,63.3658,63.4583,148509.0
2015-12-04 10:50:00,75.54,75.8,75.54,75.73,55160.0,63.4751,63.6936,63.4751,63.6347,55160.0
2015-12-04 10:55:00,75.74,75.85,75.66,75.68,68471.0,63.6431,63.7356,63.5759,63.5927,68471.0
2015-12-04 11:00:00,75.73,75.81,75.7,75.75,26603.0,63.6347,63.702,63.6095,63.6515,26603.0
2015-12-04 11:05:00,75.75,75.82,75.72,75.75,29281.0,63.6515,63.7104,63.6263,63.6515,29281.0
2015-12-04 11:10:00,75.76,75.81,75.72,75.78,25459.0,63.6599,63.702,63.6263,63.6767,25459.0
2015-12-04 11:15:00,75.76,75.82,75.73,75.79,33713.0,63.6599,63.7104,63.6347,63.6851,33713.0
2015-12-04 11:20:00,75.78,75.82,75.64,75.78,72741.0,63.6767,63.7104,63.5591,63.6767,72741.0
2015-12-04 11:25:00,75.79,75.8,75.71,75.72,27700.0,63.6851,63.6936,63.6179,63.6263,27700.0
2015-12-04 11:30:00,75.73,75.8,75.73,75.78,17836.0,63.6347,63.6936,63.6347,63.6767,17836.0
2015-12-04 11:35:00,75.8,75.81,75.75,75.79,23707.0,63.6936,63.702,63.6515,63.6851,23707.0
2015-12-04 11:40:00,75.78,75.78,75.66,75.71,15254.0,63.6767,63.6767,63.5759,63.6179,15254.0
2015-12-04 11:45:00,75.73,75.74,75.58,75.6,17409.0,63.6347,63.6431,63.5087,63.5255,17409.0
2015-12-04 11:50:00,75.61,75.7,75.61,75.65,16791.0,63.5339,63.6095,63.5339,63.5675,16791.0
2015-12-04 11:55:00,75.64,75.74,75.61,75.67,23238.0,63.5591,63.6431,63.5339,63.5843,23238.0
2015-12-04 12:00:00,75.67,75.68,75.6,75.63,14251.0,63.5843,63.5927,63.5255,63.5507,14251.0
2015-12-04 12:05:00,75.62,75.73,75.62,75.68,17148.0,63.5423,63.6347,63.5423,63.5927,17148.0
2015-12-04 12:10:00,75.7,75.81,75.7,75.81,18851.0,63.6095,63.702,63.6095,63.702,18851.0
2015-12-04 12:15:00,75.8,75.8,75.71,75.72,20653.0,63.6936,63.6936,63.6179,63.6263,20653.0
2015-12-04 12:20:00,75.74,75.87,75.74,75.86,20294.0,63.6431,63.7524,63.6431,63.744,20294.0
2015-12-04 12:25:00,75.86,75.93,75.8,75.84,29673.0,63.744,63.8028,63.6936,63.7272,29673.0
2015-12-04 12:30:00,75.84,76.02,75.83,76.0,35930.0,63.7272,63.8784,63.7188,63.8616,35930.0
2015-12-04 12:35:00,76.01,76.09,75.98,76.04,31174.0,63.87,63.9372,63.8448,63.8952,31174.0
2015-12-04 12:40:00,76.05,76.18,76.04,76.16,24011.0,63.9036,64.0129,63.8952,63.9961,24011.0
2015-12-04 12:45:00,76.16,76.22,76.15,76.21,24058.0,63.9961,64.0465,63.9876,64.0381,24058.0
2015-12-04 12:50:00,76.22,76.32,76.22,76.22,29415.0,64.0465,64.1305,64.0465,64.0465,29415.0
2015-12-04 12:55:00,76.22,76.31,76.18,76.28,26435.0,64.0465,64.1221,64.0129,64.0969,26435.0
2015-12-04 13:00:00,76.3,76.4,76.3,76.4,48166.0,64.1137,64.1977,64.1137,64.1977,48166.0
2015-12-04 13:05:00,76.41,76.54,76.38,76.51,45804.0,64.2061,64.3154,64.1809,64.2902,45804.0
2015-12-04 13:10:00,76.5,76.57,76.45,76.57,34247.0,64.2817,64.3406,64.2397,64.3406,34247.0
2015-12-04 13:15:00,76.56,76.57,76.51,76.52,22519.0,64.3322,64.3406,64.2902,64.2986,22519.0
2015-12-04 13:20:00,76.51,76.55,76.42,76.45,19840.0,64.2902,64.3238,64.2145,64.2397,19840.0
2015-12-04 13:25:00,76.46,76.48,76.43,76.44,16008.0,64.2481,64.2649,64.2229,64.2313,16008.0
2015-12-04 13:30:00,76.43,76.49,76.39,76.39,17103.0,64.2229,64.2733,64.1893,64.1893,17103.0
2015-12-04 13:35:00,76.38,76.47,76.38,76.45,24858.0,64.1809,64.2565,64.1809,64.2397,24858.0
2015-12-04 13:40:00,76.43,76.48,76.36,76.46,34544.0,64.2229,64.2649,64.1641,64.2481,34544.0
2015-12-04 13:45:00,76.46,76.46,76.36,76.4,22556.0,64.2481,64.2481,64.1641,64.1977,22556.0
2015-12-04 13:50:00,76.42,76.44,76.38,76.43,44079.0,64.2145,64.2313,64.1809,64.2229,44079.0
2015-12-04 13:55:00,76.43,76.46,76.36,76.46,28110.0,64.2229,64.2481,64.1641,64.2481,28110.0
2015-12-04 14:00:00,76.46,76.53,76.41,76.5,31206.0,64.2481,64.307,64.2061,64.2817,31206.0
2015-12-04 14:05:00,76.51,76.54,76.46,76.48,20064.0,64.2902,64.3154,64.2481,64.2649,20064.0
2015-12-04 14:10:00,76.48,76.53,76.44,76.44,21847.0,64.2649,64.307,64.2313,64.2313,21847.0
2015-12-04 14:15:00,76.44,76.44,76.37,76.37,26252.0,64.2313,64.2313,64.1725,64.1725,26252.0
2015-12-04 14:20:00,76.37,76.42,76.36,76.38,31939.0,64.1725,64.2145,64.1641,64.1809,31939.0
2015-12-04 14:25:00,76.37,76.47,76.34,76.45,30929.0,64.1725,64.2565,64.1473,64.2397,30929.0
2015-12-04 14:30:00,76.46,76.48,76.42,76.46,32141.0,64.2481,64.2649,64.2145,64.2481,32141.0
2015-12-04 14:35:00,76.47,76.55,76.45,76.53,26737.0,64.2565,64.3238,64.2397,64.307,26737.0
2015-12-04 14:40:00,76.52,76.58,76.5,76.57,39169.0,64.2986,64.349,64.2817,64.3406,39169.0
2015-12-04 14:45:00,76.59,76.67,76.58,76.67,77649.0,64.3574,64.4246,64.349,64.4246,77649.0
2015-12-04 14:50:00,76.66,76.69,76.63,76.69,28184.0,64.4162,64.4414,64.391,64.4414,28184.0
2015-12-04 14:55:00,76.7,76.78,76.67,76.75,59001.0,64.4498,64.517,64.4246,64.4918,59001.0
2015-12-04 15:00:00,76.75,76.77,76.7,76.75,29980.0,64.4918,64.5086,64.4498,64.4918,29980.0
2015-12-04 15:05:00,76.75,76.86,76.74,76.83,51062.0,64.4918,64.5843,64.4834,64.559,51062.0
2015-12-04 15:10:00,76.83,76.87,76.79,76.8,51862.0,64.559,64.5927,64.5254,64.5338,51862.0
2015-12-04 15:15:00,76.8,76.82,76.72,76.76,37124.0,64.5338,64.5506,64.4666,64.5002,37124.0
2015-12-04 15:20:00,76.77,76.8,76.71,76.76,104820.0,64.5086,64.5338,64.4582,64.5002,104820.0
2015-12-04 15:25:00,76.75,76.84,76.7,76.84,75614.0,64.4918,64.5674,64.4498,64.5674,75614.0
2015-12-04 15:30:00,76.83,76.84,76.62,76.68,92550.0,64.559,64.5674,64.3826,64.433,92550.0
2015-12-04 15:35:00,76.69,76.7,76.63,76.69,39203.0,64.4414,64.4498,64.391,64.4414,39203.0
2015-12-04 15:40:00,76.68,76.81,76.67,76.8,59832.0,64.433,64.5422,64.4246,64.5338,59832.0
2015-12-04 15:45:00,76.81,76.84,76.75,76.78,79752.0,64.5422,64.5674,64.4918,64.517,79752.0
2015-12-04 15:50:00,76.78,76.83,76.71,76.72,89393.0,64.517,64.559,64.4582,64.4666,89393.0
2015-12-04 15:55:00,76.72,76.79,76.7,76.75,223190.0,64.4666,64.5254,64.4498,64.4918,223190.0
2015-12-07 09:30:00,76.46,76.61,76.23,76.37,104620.0,64.2481,64.3742,64.0549,64.1725,104620.0
2015-12-07 09:35:00,76.39,76.72,76.24,76.6,53740.0,64.1893,64.4666,64.0633,64.3658,53740.0
2015-12-07 09:40:00,76.59,76.63,76.39,76.48,34003.0,64.3574,64.391,64.1893,64.2649,34003.0
2015-12-07 09:45:00,76.47,76.56,76.28,76.28,21872.0,64.2565,64.3322,64.0969,64.0969,21872.0
2015-12-07 09:50:00,76.28,76.36,76.2,76.31,29054.0,64.0969,64.1641,64.0297,64.1221,29054.0
2015-12-07 09:55:00,76.3,76.37,76.24,76.37,36292.0,64.1137,64.1725,64.0633,64.1725,36292.0
2015-12-07 10:00:00,76.38,76.51,76.3,76.39,37946.0,64.1809,64.2902,64.1137,64.1893,37946.0
2015-12-07 10:05:00,76.39,76.39,76.26,76.36,19826.0,64.1893,64.1893,64.0801,64.1641,19826.0
2015-12-07 10:10:00,76.39,76.42,76.32,76.39,14548.0,64.1893,64.2145,64.1305,64.1893,14548.0
2015-12-07 10:15:00,76.38,76.5,76.35,76.49,29675.0,64.1809,64.2817,64.1557,64.2733,29675.0
2015-12-07 10:20:00,76.51,76.51,76.37,76.46,52576.0,64.2902,64.2902,64.1725,64.2481,52576.0
2015-12-07 10:25:00,76.46,76.53,76.33,76.43,35109.0,64.2481,64.307,64.1389,64.2229,35109.0
2015-12-07 10:30:00,76.42,76.43,76.19,76.22,58903.0,64.2145,64.2229,64.0213,64.0465,58903.0
2015-12-07 10:35:00,76.22,76.25,76.12,76.21,31068.0,64.0465,64.0717,63.9624,64.0381,31068.0
2015-12-07 10:40:00,76.2,76.22,76.12,76.13,27965.0,64.0297,64.0465,63.9624,63.9708,27965.0
2015-12-07 10:45:00,76.13,76.17,75.96,76.0,35152.0,63.9708,64.0045,63.828,63.8616,35152.0
2015-12-07 10:50:00,76.0,76.02,75.93,75.98,20213.0,63.8616,63.8784,63.8028,63.8448,20213.0
2015-12-07 10:55:00,75.97,76.0,75.86,75.96,15323.0,63.8364,63.8616,63.744,63.828,15323.0
2015-12-07 11:00:00,75.95,75.95,75.86,75.86,30515.0,63.8196,63.8196,63.744,63.744,30515.0
2015-12-07 11:05:00,75.87,76.01,75.83,76.0,25205.0,63.7524,63.87,63.7188,63.8616,25205.0
2015-12-07 11:10:00,75.97,76.04,75.88,75.92,15237.0,63.8364,63.8952,63.7608,63.7944,15237.0
2015-12-07 11:15:00,75.91,75.91,75.83,75.9,10525.0,63.786,63.786,63.7188,63.7776,10525.0
2015-12-07 11:20:00,75.91,75.93,75.81,75.82,23484.0,63.786,63.8028,63.702,63.7104,23484.0
2015-12-07 11:25:00,75.82,75.88,75.73,75.79,22554.0,63.7104,63.7608,63.6347,63.6851,22554.0
2015-12-07 11:30:00,75.79,75.89,75.79,75.8,27515.0,63.6851,63.7692,63.6851,63.6936,27515.0
2015-12-07 11:35:00,75.81,75.88,75.75,75.87,35983.0,63.702,63.7608,63.6515,63.7524,35983.0
2015-12-07 11:40:00,75.88,75.88,75.78,75.81,36167.0,63.7608,63.7608,63.6767,63.702,36167.0
2015-12-07 11:45:00,75.81,75.85,75.75,75.82,50689.0,63.702,63.7356,63.6515,63.7104,50689.0
2015-12-07 11:50:00,75.83,76.03,75.8,76.02,21956.0,63.7188,63.8868,63.6936,63.8784,21956.0
2015-12-07 11:55:00,76.04,76.18,75.99,76.18,35650.0,63.8952,64.0129,63.8532,64.0129,35650.0
2015-12-07 12:00:00,76.19,76.21,76.14,76.18,24951.0,64.0213,64.0381,63.9792,64.0129,24951.0
2015-12-07 12:05:00,76.2,76.22,76.11,76.12,19361.0,64.0297,64.0465,63.954,63.9624,19361.0
2015-12-07 12:10:00,76.11,76.22,76.11,76.2,13322.0,63.954,64.0465,63.954,64.0297,13322.0
2015-12-07 12:15:00,76.2,76.28,76.19,76.21,14259.0,64.0297,64.0969,64.0213,64.0381,14259.0
2015-12-07 12:20:00,76.22,76.22,76.13,76.18,9516.0,64.0465,64.0465,63.9708,64.0129,9516.0
2015-12-07 12:25:00,76.16,76.21,76.13,76.16,10345.0,63.9961,64.0381,63.9708,63.9961,10345.0
2015-12-07 12:30:00,76.15,76.15,76.04,76.04,10827.0,63.9876,63.9876,63.8952,63.8952,10827.0
2015-12-07 12:35:00,76.04,76.07,75.99,76.03,14947.0,63.8952,63.9204,63.8532,63.8868,14947.0
2015-12-07 12:40:00,76.03,76.03,75.9,75.9,13216.0,63.8868,63.8868,63.7776,63.7776,13216.0
2015-12-07 12:45:00,75.9,76.06,75.89,76.03,25613.0,63.7776,63.912,63.7692,63.8868,25613.0
2015-12-07 12:50:00,76.03,76.09,76.0,76.05,18595.0,63.8868,63.9372,63.8616,63.9036,18595.0
2015-12-07 12:55:00,76.04,76.05,75.98,76.01,21674.0,63.8952,63.9036,63.8448,63.87,21674.0
2015-12-07 13:00:00,76.01,76.02,75.92,75.92,13419.0,63.87,63.8784,63.7944,63.7944,13419.0
2015-12-07 13:05:00,75.92,76.19,75.91,76.16,20740.0,63.7944,64.0213,63.786,63.9961,20740.0
2015-12-07 13:10:00,76.17,76.22,76.0,76.0,20831.0,64.0045,64.0465,63.8616,63.8616,20831.0
2015-12-07 13:15:00,76.02,76.12,76.02,76.11,21782.0,63.8784,63.9624,63.8784,63.954,21782.0
2015-12-07 13:20:00,76.11,76.15,76.05,76.14,21345.0,63.954,63.9876,63.9036,63.9792,21345.0
2015-12-07 13:25:00,76.14,76.28,76.09,76.28,23203.0,63.9792,64.0969,63.9372,64.0969,23203.0
2015-12-07 13:30:00,76.27,76.32,76.21,76.22,23733.0,64.0885,64.1305,64.0381,64.0465,23733.0
2015-12-07 13:35:00,76.2,76.25,76.19,76.2,14999.0,64.0297,64.0717,64.0213,64.0297,14999.0
2015-12-07 13:40:00,76.19,76.19,76.04,76.08,20441.0,64.0213,64.0213,63.8952,63.9288,20441.0
2015-12-07 13:45:00,76.07,76.16,76.06,76.11,15310.0,63.9204,63.9961,63.912,63.954,15310.0
2015-12-07 13:50:00,76.1,76.16,76.1,76.14,14630.0,63.9456,63.9961,63.9456,63.9792,14630.0
2015-12-07 13:55:00,76.14,76.29,76.09,76.29,17727.0,63.9792,64.1053,63.9372,64.1053,17727.0
2015-12-07 14:00:00,76.28,76.29,76.2,76.29,24860.0,64.0969,64.1053,64.0297,64.1053,24860.0
2015-12-07 14:05:00,76.29,76.34,76.28,76.32,19056.0,64.1053,64.1473,64.0969,64.1305,19056.0
2015-12-07 14:10:00,76.31,76.33,76.24,76.24,11621.0,64.1221,64.1389,64.0633,64.0633,11621.0
2015-12-07 14:15:00,76.24,76.31,76.21,76.31,17818.0,64.0633,64.1221,64.0381,64.1221,17818.0
2015-12-07 14:20:00,76.3,76.35,76.28,76.3,26690.0,64.1137,64.1557,64.0969,64.1137,26690.0
2015-12-07 14:25:00,76.29,76.38,76.28,76.37,13301.0,64.1053,64.1809,64.0969,64.1725,13301.0
2015-12-07 14:30:00,76.36,76.44,76.26,76.26,33275.0,64.1641,64.2313,64.0801,64.0801,33275.0
2015-12-07 14:35:00,76.28,76.42,76.28,76.42,34423.0,64.0969,64.2145,64.0969,64.2145,34423.0
2015-12-07 14:40:00,76.42,76.44,76.31,76.32,46504.0,64.2145,64.2313,64.1221,64.1305,46504.0
2015-12-07 14:45:00,76.32,76.4,76.31,76.38,47170.0,64.1305,64.1977,64.1221,64.1809,47170.0
2015-12-07 14:50:00,76.37,76.48,76.37,76.46,35886.0,64.1725,64.2649,64.1725,64.2481,35886.0
2015-12-07 14:55:00,76.46,76.46,76.32,76.33,26397.0,64.2481,64.2481,64.1305,64.1389,26397.0
2015-12-07 15:00:00,76.32,76.34,76.28,76.31,45379.0,64.1305,64.1473,64.0969,64.1221,45379.0
2015-12-07 15:05:00,76.29,76.35,76.26,76.33,48171.0,64.1053,64.1557,64.0801,64.1389,48171.0
2015-12-07 15:10:00,76.32,76.33,76.21,76.25,26176.0,64.1305,64.1389,64.0381,64.0717,26176.0
2015-12-07 15:15:00,76.26,76.38,76.22,76.36,20086.0,64.0801,64.1809,64.0465,64.1641,20086.0
2015-12-07 15:20:00,76.36,76.45,76.36,76.43,28477.0,64.1641,64.2397,64.1641,64.2229,28477.0
2015-12-07 15:25:00,76.43,76.47,76.37,76.41,21563.0,64.2229,64.2565,64.1725,64.2061,21563.0
2015-12-07 15:30:00,76.41,76.45,76.35,76.37,36089.0,64.2061,64.2397,64.1557,64.1725,36089.0
2015-12-07 15:35:00,76.36,76.38,76.31,76.36,28187.0,64.1641,64.1809,64.1221,64.1641,28187.0
2015-12-07 15:40:00,76.36,76.43,76.34,76.4,46738.0,64.1641,64.2229,64.1473,64.1977,46738.0
2015-12-07 15:45:00,76.43,76.56,76.42,76.54,63525.0,64.2229,64.3322,64.2145,64.3154,63525.0
2015-12-07 15:50:00,76.54,76.6,76.49,76.6,60830.0,64.3154,64.3658,64.2733,64.3658,60830.0
2015-12-07 15:55:00,76.6,76.6,76.35,76.46,258613.0,64.3658,64.3658,64.1557,64.2481,258613.0
2015-12-08 09:30:00,76.32,76.32,75.93,76.15,90578.0,64.1305,64.1305,63.8028,63.9876,90578.0
2015-12-08 09:35:00,76.17,76.23,76.03,76.23,29202.0,64.0045,64.0549,63.8868,64.0549,29202.0
2015-12-08 09:40:00,76.23,76.6,76.13,76.53,34631.0,64.0549,64.3658,63.9708,64.307,34631.0
2015-12-08 09:45:00,76.58,76.8,76.47,76.73,70791.0,64.349,64.5338,64.2565,64.475,70791.0
2015-12-08 09:50:00,76.69,76.7,76.49,76.69,62978.0,64.4414,64.4498,64.2733,64.4414,62978.0
2015-12-08 09:55:00,76.69,76.71,76.46,76.46,46533.0,64.4414,64.4582,64.2481,64.2481,46533.0
2015-12-08 10:00:00,76.45,76.71,76.44,76.7,103967.0,64.2397,64.4582,64.2313,64.4498,103967.0
2015-12-08 10:05:00,76.69,76.75,76.64,76.66,81796.0,64.4414,64.4918,64.3994,64.4162,81796.0
2015-12-08 10:10:00,76.67,76.73,76.56,76.64,22150.0,64.4246,64.475,64.3322,64.3994,22150.0
2015-12-08 10:15:00,76.63,76.66,76.32,76.35,33564.0,64.391,64.4162,64.1305,64.1557,33564.0
2015-12-08 10:20:00,76.37,76.37,76.17,76.32,32482.0,64.1725,64.1725,64.0045,64.1305,32482.0
2015-12-08 10:25:00,76.3,76.43,76.3,76.43,128251.0,64.1137,64.2229,64.1137,64.2229,128251.0
2015-12-08 10:30:00,76.41,76.78,76.37,76.77,73629.0,64.2061,64.517,64.1725,64.5086,73629.0
2015-12-08 10:35:00,76.77,76.94,76.76,76.86,72862.0,64.5086,64.6515,64.5002,64.5843,72862.0
2015-12-08 10:40:00,76.87,77.07,76.87,77.03,52069.0,64.5927,64.7607,64.5927,64.7271,52069.0
2015-12-08 10:45:00,77.03,77.09,76.9,76.96,28445.0,64.7271,64.7775,64.6179,64.6683,28445.0
2015-12-08 10:50:00,76.96,77.04,76.91,76.97,32873.0,64.6683,64.7355,64.6263,64.6767,32873.0
2015-12-08 10:55:00,76.97,77.09,76.92,77.09,30317.0,64.6767,64.7775,64.6347,64.7775,30317.0
2015-12-08 11:00:00,77.1,77.42,77.08,77.38,72374.0,64.7859,65.0548,64.7691,65.0212,72374.0
2015-12-08 11:05:00,77.4,77.49,77.36,77.4,111377.0,65.038,65.1136,65.0044,65.038,111377.0
2015-12-08 11:10:00,77.4,77.43,77.26,77.29,33284.0,65.038,65.0632,64.9204,64.9456,33284.0
2015-12-08 11:15:00,77.28,77.31,77.13,77.22,40045.0,64.9372,64.9624,64.8111,64.8868,40045.0
2015-12-08 11:20:00,77.24,77.38,77.22,77.29,74672.0,64.9036,65.0212,64.8868,64.9456,74672.0
2015-12-08 11:25:00,77.29,77.29,77.16,77.19,34472.0,64.9456,64.9456,64.8363,64.8615,34472.0
2015-12-08 11:30:00,77.16,77.18,76.95,76.95,39628.0,64.8363,64.8531,64.6599,64.6599,39628.0
2015-12-08 11:35:00,76.95,77.03,76.93,77.0,88919.0,64.6599,64.7271,64.6431,64.7019,88919.0
2015-12-08 11:40:00,77.0,77.08,76.99,77.03,39194.0,64.7019,64.7691,64.6935,64.7271,39194.0
2015-12-08 11:45:00,77.03,77.05,76.99,77.01,36663.0,64.7271,64.7439,64.6935,64.7103,36663.0
2015-12-08 11:50:00,77.01,77.02,76.91,77.0,80227.0,64.7103,64.7187,64.6263,64.7019,80227.0
2015-12-08 11:55:00,77.0,77.04,76.94,77.02,29446.0,64.7019,64.7355,64.6515,64.7187,29446.0
2015-12-08 12:00:00,77.0,77.03,76.92,76.92,25284.0,64.7019,64.7271,64.6347,64.6347,25284.0
2015-12-08 12:05:00,76.91,77.03,76.9,76.96,19049.0,64.6263,64.7271,64.6179,64.6683,19049.0
2015-12-08 12:10:00,76.9,76.99,76.87,76.87,17812.0,64.6179,64.6935,64.5927,64.5927,17812.0
2015-12-08 12:15:00,76.87,76.88,76.75,76.77,47566.0,64.5927,64.6011,64.4918,64.5086,47566.0
2015-12-08 12:20:00,76.79,76.85,76.74,76.83,15339.0,64.5254,64.5758,64.4834,64.559,15339.0
2015-12-08 12:25:00,76.84,76.88,76.78,76.78,14659.0,64.5674,64.6011,64.517,64.517,14659.0
2015-12-08 12:30:00,76.78,76.78,76.61,76.66,15619.0,64.517,64.517,64.3742,64.4162,15619.0
2015-12-08 12:35:00,76.67,76.72,76.64,76.69,13941.0,64.4246,64.4666,64.3994,64.4414,13941.0
2015-12-08 12:40:00,76.7,76.74,76.65,76.72,19137.0,64.4498,64.4834,64.4078,64.4666,19137.0
2015-12-08 12:45:00,76.73,76.75,76.64,76.69,18632.0,64.475,64.4918,64.3994,64.4414,18632.0
2015-12-08 12:50:00,76.7,76.84,76.68,76.83,17851.0,64.4498,64.5674,64.433,64.559,17851.0
2015-12-08 12:55:00,76.82,76.88,76.77,76.85,17528.0,64.5506,64.6011,64.5086,64.5758,17528.0
2015-12-08 13:00:00,76.85,76.94,76.83,76.83,16077.0,64.5758,64.6515,64.559,64.559,16077.0
2015-12-08 13:05:00,76.83,76.85,76.73,76.73,17710.0,64.559,64.5758,64.475,64.475,17710.0
2015-12-08 13:10:00,76.73,76.84,76.72,76.83,29767.0,64.475,64.5674,64.4666,64.559,29767.0
2015-12-08 13:15:00,76.83,76.89,76.8,76.82,45749.0,64.559,64.6095,64.5338,64.5506,45749.0
2015-12-08 13:20:00,76.82,76.88,76.77,76.77,31312.0,64.5506,64.6011,64.5086,64.5086,31312.0
2015-12-08 13:25:00,76.78,76.86,76.77,76.81,26025.0,64.517,64.5843,64.5086,64.5422,26025.0
2015-12-08 13:30:00,76.81,76.92,76.81,76.88,29949.0,64.5422,64.6347,64.5422,64.6011,29949.0
2015-12-08 13:35:00,76.88,76.95,76.87,76.89,19344.0,64.6011,64.6599,64.5927,64.6095,19344.0
2015-12-08 13:40:00,76.88,76.9,76.83,76.87,22364.0,64.6011,64.6179,64.559,64.5927,22364.0
2015-12-08 13:45:00,76.87,76.91,76.83,76.88,17543.0,64.5927,64.6263,64.559,64.6011,17543.0
2015-12-08 13:50:00,76.87,76.99,76.85,76.99,23369.0,64.5927,64.6935,64.5758,64.6935,23369.0
2015-12-08 13:55:00,76.99,77.0,76.9,77.0,32862.0,64.6935,64.7019,64.6179,64.7019,32862.0
2015-12-08 14:00:00,76.99,77.21,76.98,77.19,39112.0,64.6935,64.8784,64.6851,64.8615,39112.0
2015-12-08 14:05:00,77.2,77.29,77.17,77.28,29338.0,64.8699,64.9456,64.8447,64.9372,29338.0
2015-12-08 14:10:00,77.25,77.32,77.22,77.25,16283.0,64.912,64.9708,64.8868,64.912,16283.0
2015-12-08 14:15:00,77.25,77.27,77.18,77.21,19330.0,64.912,64.9288,64.8531,64.8784,19330.0
2015-12-08 14:20:00,77.21,77.24,77.12,77.14,12970.0,64.8784,64.9036,64.8027,64.8195,12970.0
2015-12-08 14:25:00,77.13,77.22,77.1,77.2,14706.0,64.8111,64.8868,64.7859,64.8699,14706.0
2015-12-08 14:30:00,77.2,77.24,77.11,77.11,20526.0,64.8699,64.9036,64.7943,64.7943,20526.0
2015-12-08 14:35:00,77.1,77.22,77.1,77.17,21450.0,64.7859,64.8868,64.7859,64.8447,21450.0
2015-12-08 14:40:00,77.16,77.16,77.0,77.01,27538.0,64.8363,64.8363,64.7019,64.7103,27538.0
2015-12-08 14:45:00,77.03,77.22,77.03,77.19,33119.0,64.7271,64.8868,64.7271,64.8615,33119.0
2015-12-08 14:50:00,77.2,77.2,77.16,77.19,22641.0,64.8699,64.8699,64.8363,64.8615,22641.0
2015-12-08 14:55:00,77.18,77.18,77.01,77.04,22315.0,64.8531,64.8531,64.7103,64.7355,22315.0
2015-12-08 15:00:00,77.04,77.05,76.91,76.99,22760.0,64.7355,64.7439,64.6263,64.6935,22760.0
2015-12-08 15:05:00,77.0,77.11,76.99,77.11,39653.0,64.7019,64.7943,64.6935,64.7943,39653.0
2015-12-08 15:10:00,77.11,77.11,76.94,76.95,26594.0,64.7943,64.7943,64.6515,64.6599,26594.0
2015-12-08 15:15:00,76.94,76.98,76.9,76.93,51141.0,64.6515,64.6851,64.6179,64.6431,51141.0
2015-12-08 15:20:00,76.92,77.01,76.86,77.01,37052.0,64.6347,64.7103,64.5843,64.7103,37052.0
2015-12-08 15:25:00,77.02,77.04,76.88,76.96,38963.0,64.7187,64.7355,64.6011,64.6683,38963.0
2015-12-08 15:30:00,76.97,77.13,76.85,77.1,65928.0,64.6767,64.8111,64.5758,64.7859,65928.0
2015-12-08 15:35:00,77.11,77.15,77.04,77.1,44445.0,64.7943,64.8279,64.7355,64.7859,44445.0
2015-12-08 15:40:00,77.1,77.14,77.0,77.14,84593.0,64.7859,64.8195,64.7019,64.8195,84593.0
2015-12-08 15:45:00,77.13,77.2,77.05,77.19,58233.0,64.8111,64.8699,64.7439,64.8615,58233.0
2015-12-08 15:50:00,77.18,77.29,77.16,77.27,126057.0,64.8531,64.9456,64.8363,64.9288,126057.0
2015-12-08 15:55:00,77.27,77.28,77.14,77.16,187690.0,64.9288,64.9372,64.8195,64.8363,187690.0
2015-12-09 09:30:00,76.9,77.04,76.64,76.89,116842.0,64.6179,64.7355,64.3994,64.6095,116842.0
2015-12-09 09:35:00,76.95,77.04,76.9,77.02,43357.0,64.6599,64.7355,64.6179,64.7187,43357.0
2015-12-09 09:40:00,76.98,77.04,76.85,77.0,33369.0,64.6851,64.7355,64.5758,64.7019,33369.0
2015-12-09 09:45:00,77.03,77.14,77.0,77.14,22552.0,64.7271,64.8195,64.7019,64.8195,22552.0
2015-12-09 09:50:00,77.16,77.21,77.01,77.04,34238.0,64.8363,64.8784,64.7103,64.7355,34238.0
2015-12-09 09:55:00,77.05,77.21,77.02,77.1,30902.0,64.7439,64.8784,64.7187,64.7859,30902.0
2015-12-09 10:00:00,77.12,77.23,77.07,77.17,22906.0,64.8027,64.8952,64.7607,64.8447,22906.0
2015-12-09 10:05:00,77.17,77.28,77.16,77.28,26102.0,64.8447,64.9372,64.8363,64.9372,26102.0
2015-12-09 10:10:00,77.28,77.53,77.27,77.41,61288.0,64.9372,65.1472,64.9288,65.0464,61288.0
2015-12-09 10:15:00,77.42,77.56,77.36,77.36,29804.0,65.0548,65.1725,65.0044,65.0044,29804.0
2015-12-09 10:20:00,77.37,77.43,77.29,77.33,33192.0,65.0128,65.0632,64.9456,64.9792,33192.0
2015-12-09 10:25:00,77.3,77.37,77.29,77.34,21319.0,64.954,65.0128,64.9456,64.9876,21319.0
2015-12-09 10:30:00,77.34,77.58,77.33,77.57,46716.0,64.9876,65.1893,64.9792,65.1809,46716.0
2015-12-09 10:35:00,77.58,77.63,77.46,77.49,70213.0,65.1893,65.2313,65.0884,65.1136,70213.0
2015-12-09 10:40:00,77.48,77.48,77.39,77.44,24016.0,65.1052,65.1052,65.0296,65.0716,24016.0
2015-12-09 10:45:00,77.45,77.48,77.31,77.32,26408.0,65.08,65.1052,64.9624,64.9708,26408.0
2015-12-09 10:50:00,77.33,77.35,77.27,77.33,22644.0,64.9792,64.996,64.9288,64.9792,22644.0
2015-12-09 10:55:00,77.34,77.44,77.33,77.42,22132.0,64.9876,65.0716,64.9792,65.0548,22132.0
2015-12-09 11:00:00,77.43,77.45,77.32,77.34,74864.0,65.0632,65.08,64.9708,64.9876,74864.0
2015-12-09 11:05:00,77.34,77.4,77.27,77.27,23675.0,64.9876,65.038,64.9288,64.9288,23675.0
2015-12-09 11:10:00,77.27,77.39,77.27,77.37,23350.0,64.9288,65.0296,64.9288,65.0128,23350.0
2015-12-09 11:15:00,77.37,77.39,77.2,77.2,36043.0,65.0128,65.0296,64.8699,64.8699,36043.0
2015-12-09 11:20:00,77.19,77.26,77.15,77.15,26031.0,64.8615,64.9204,64.8279,64.8279,26031.0
2015-12-09 11:25:00,77.13,77.15,77.09,77.15,23961.0,64.8111,64.8279,64.7775,64.8279,23961.0
2015-12-09 11:30:00,77.16,77.24,77.06,77.06,31675.0,64.8363,64.9036,64.7523,64.7523,31675.0
2015-12-09 11:35:00,77.07,77.1,76.99,77.06,22116.0,64.7607,64.7859,64.6935,64.7523,22116.0
2015-12-09 11:40:00,77.06,77.11,76.99,76.99,42731.0,64.7523,64.7943,64.6935,64.6935,42731.0
2015-12-09 11:45:00,77.0,77.0,76.83,76.85,46283.0,64.7019,64.7019,64.559,64.5758,46283.0
2015-12-09 11:50:00,76.86,76.9,76.84,76.84,14011.0,64.5843,64.6179,64.5674,64.5674,14011.0
2015-12-09 11:55:00,76.83,76.84,76.69,76.75,27917.0,64.559,64.5674,64.4414,64.4918,27917.0
2015-12-09 12:00:00,76.76,76.84,76.74,76.77,25061.0,64.5002,64.5674,64.4834,64.5086,25061.0
2015-12-09 12:05:00,76.78,76.82,76.76,76.8,23681.0,64.517,64.5506,64.5002,64.5338,23681.0
2015-12-09 12:10:00,76.8,76.8,76.66,76.67,29702.0,64.5338,64.5338,64.4162,64.4246,29702.0
2015-12-09 12:15:00,76.67,76.72,76.55,76.55,18001.0,64.4246,64.4666,64.3238,64.3238,18001.0
2015-12-09 12:20:00,76.53,76.56,76.47,76.53,41014.0,64.307,64.3322,64.2565,64.307,41014.0
2015-12-09 12:25:00,76.5,76.53,76.31,76.35,34297.0,64.2817,64.307,64.1221,64.1557,34297.0
2015-12-09 12:30:00,76.35,76.35,76.22,76.27,20239.0,64.1557,64.1557,64.0465,64.0885,20239.0
2015-12-09 12:35:00,76.24,76.25,76.05,76.06,24371.0,64.0633,64.0717,63.9036,63.912,24371.0
2015-12-09 12:40:00,76.06,76.06,75.92,76.06,33746.0,63.912,63.912,63.7944,63.912,33746.0
2015-12-09 12:45:00,76.03,76.11,76.01,76.1,14678.0,63.8868,63.954,63.87,63.9456,14678.0
2015-12-09 12:50:00,76.1,76.13,75.99,76.02,25942.0,63.9456,63.9708,63.8532,63.8784,25942.0
2015-12-09 12:55:00,76.0,76.05,75.94,75.99,28724.0,63.8616,63.9036,63.8112,63.8532,28724.0
2015-12-09 13:00:00,75.95,76.22,75.94,76.14,28353.0,63.8196,64.0465,63.8112,63.9792,28353.0
2015-12-09 13:05:00,76.13,76.15,75.87,76.14,45074.0,63.9708,63.9876,63.7524,63.9792,45074.0
2015-12-09 13:10:00,76.13,76.2,76.08,76.18,15310.0,63.9708,64.0297,63.9288,64.0129,15310.0
2015-12-09 13:15:00,76.17,76.22,76.06,76.12,24182.0,64.0045,64.0465,63.912,63.9624,24182.0
2015-12-09 13:20:00,76.11,76.16,76.04,76.16,21857.0,63.954,63.9961,63.8952,63.9961,21857.0
2015-12-09 13:25:00,76.15,76.15,75.96,76.04,25437.0,63.9876,63.9876,63.828,63.8952,25437.0
2015-12-09 13:30:00,76.05,76.06,75.92,76.06,22630.0,63.9036,63.912,63.7944,63.912,22630.0
2015-12-09 13:35:00,76.07,76.08,75.99,76.04,18016.0,63.9204,63.9288,63.8532,63.8952,18016.0
2015-12-09 13:40:00,76.05,76.19,76.02,76.03,47981.0,63.9036,64.0213,63.8784,63.8868,47981.0
2015-12-09 13:45:00,76.01,76.13,75.97,76.12,13504.0,63.87,63.9708,63.8364,63.9624,13504.0
2015-12-09 13:50:00,76.13,76.28,76.13,76.28,20971.0,63.9708,64.0969,63.9708,64.0969,20971.0
2015-12-09 13:55:00,76.26,76.28,76.11,76.12,18026.0,64.0801,64.0969,63.954,63.9624,18026.0
2015-12-09 14:00:00,76.12,76.14,76.05,76.1,15253.0,63.9624,63.9792,63.9036,63.9456,15253.0
2015-12-09 14:05:00,76.09,76.15,76.09,76.11,19389.0,63.9372,63.9876,63.9372,63.954,19389.0
2015-12-09 14:10:00,76.11,76.18,76.09,76.14,14021.0,63.954,64.0129,63.9372,63.9792,14021.0
2015-12-09 14:15:00,76.15,76.17,76.05,76.1,19001.0,63.9876,64.0045,63.9036,63.9456,19001.0
2015-12-09 14:20:00,76.09,76.11,75.98,76.0,14765.0,63.9372,63.954,63.8448,63.8616,14765.0
2015-12-09 14:25:00,76.0,76.09,75.99,76.08,15886.0,63.8616,63.9372,63.8532,63.9288,15886.0
2015-12-09 14:30:00,76.05,76.09,76.0,76.0,11515.0,63.9036,63.9372,63.8616,63.8616,11515.0
2015-12-09 14:35:00,76.0,76.12,75.97,76.12,11426.0,63.8616,63.9624,63.8364,63.9624,11426.0
2015-12-09 14:40:00,76.12,76.13,76.03,76.07,14742.0,63.9624,63.9708,63.8868,63.9204,14742.0
2015-12-09 14:45:00,76.07,76.07,75.89,75.97,37340.0,63.9204,63.9204,63.7692,63.8364,37340.0
2015-12-09 14:50:00,75.98,75.98,75.9,75.98,19996.0,63.8448,63.8448,63.7776,63.8448,19996.0
2015-12-09 14:55:00,75.99,75.99,75.88,75.9,15177.0,63.8532,63.8532,63.7608,63.7776,15177.0
2015-12-09 15:00:00,75.9,76.13,75.88,76.11,26280.0,63.7776,63.9708,63.7608,63.954,26280.0
2015-12-09 15:05:00,76.11,76.12,76.0,76.07,20144.0,63.954,63.9624,63.8616,63.9204,20144.0
2015-12-09 15:10:00,76.08,76.12,76.02,76.05,21299.0,63.9288,63.9624,63.8784,63.9036,21299.0
2015-12-09 15:15:00,76.06,76.09,76.0,76.04,27598.0,63.912,63.9372,63.8616,63.8952,27598.0
2015-12-09 15:20:00,76.03,76.27,76.02,76.24,35913.0,63.8868,64.0885,63.8784,64.0633,35913.0
2015-12-09 15:25:00,76.25,76.32,76.21,76.23,35492.0,64.0717,64.1305,64.0381,64.0549,35492.0
2015-12-09 15:30:00,76.23,76.37,76.23,76.33,50804.0,64.0549,64.1725,64.0549,64.1389,50804.0
2015-12-09 15:35:00,76.34,76.44,76.26,76.27,40373.0,64.1473,64.2313,64.0801,64.0885,40373.0
2015-12-09 15:40:00,76.28,76.33,76.24,76.24,40163.0,64.0969,64.1389,64.0633,64.0633,40163.0
2015-12-09 15:45:00,76.23,76.26,76.07,76.07,55072.0,64.0549,64.0801,63.9204,63.9204,55072.0
2015-12-09 15:50:00,76.07,76.16,76.06,76.11,76577.0,63.9204,63.9961,63.912,63.954,76577.0
2015-12-09 15:55:00,76.11,76.15,76.06,76.13,173005.0,63.954,63.9876,63.912,63.9708,173005.0
2015-12-10 09:30:00,75.97,76.18,75.92,76.11,45832.0,63.8364,64.0129,63.7944,63.954,45832.0
2015-12-10 09:35:00,76.17,76.33,76.09,76.23,38691.0,64.0045,64.1389,63.9372,64.0549,38691.0
2015-12-10 09:40:00,76.28,76.43,76.17,76.22,28729.0,64.0969,64.2229,64.0045,64.0465,28729.0
2015-12-10 09:45:00,76.22,76.38,76.2,76.27,33583.0,64.0465,64.1809,64.0297,64.0885,33583.0
2015-12-10 09:50:00,76.25,76.45,76.23,76.42,106312.0,64.0717,64.2397,64.0549,64.2145,106312.0
2015-12-10 09:55:00,76.4,76.43,76.22,76.23,43555.0,64.1977,64.2229,64.0465,64.0549,43555.0
2015-12-10 10:00:00,76.24,76.33,76.21,76.23,39006.0,64.0633,64.1389,64.0381,64.0549,39006.0
2015-12-10 10:05:00,76.23,76.3,76.11,76.17,58563.0,64.0549,64.1137,63.954,64.0045,58563.0
2015-12-10 10:10:00,76.17,76.17,75.98,75.98,53903.0,64.0045,64.0045,63.8448,63.8448,53903.0
2015-12-10 10:15:00,75.97,76.24,75.92,76.17,45313.0,63.8364,64.0633,63.7944,64.0045,45313.0
2015-12-10 10:20:00,76.17,76.33,76.16,76.31,27517.0,64.0045,64.1389,63.9961,64.1221,27517.0
2015-12-10 10:25:00,76.33,76.4,76.31,76.31,21228.0,64.1389,64.1977,64.1221,64.1221,21228.0
2015-12-10 10:30:00,76.33,76.38,76.18,76.19,23049.0,64.1389,64.1809,64.0129,64.0213,23049.0
2015-12-10 10:35:00,76.21,76.41,76.2,76.39,26913.0,64.0381,64.2061,64.0297,64.1893,26913.0
2015-12-10 10:40:00,76.38,76.66,76.38,76.64,38021.0,64.1809,64.4162,64.1809,64.3994,38021.0
2015-12-10 10:45:00,76.66,76.69,76.55,76.59,21628.0,64.4162,64.4414,64.3238,64.3574,21628.0
2015-12-10 10:50:00,76.59,76.61,76.4,76.45,21294.0,64.3574,64.3742,64.1977,64.2397,21294.0
2015-12-10 10:55:00,76.45,76.48,76.32,76.33,15575.0,64.2397,64.2649,64.1305,64.1389,15575.0
2015-12-10 11:00:00,76.3,76.36,76.27,76.35,21742.0,64.1137,64.1641,64.0885,64.1557,21742.0
2015-12-10 11:05:00,76.36,76.42,76.28,76.33,17788.0,64.1641,64.2145,64.0969,64.1389,17788.0
2015-12-10 11:10:00,76.33,76.41,76.31,76.38,18375.0,64.1389,64.2061,64.1221,64.1809,18375.0
2015-12-10 11:15:00,76.39,76.53,76.37,76.52,15317.0,64.1893,64.307,64.1725,64.2986,15317.0
2015-12-10 11:20:00,76.51,76.58,76.46,76.46,20191.0,64.2902,64.349,64.2481,64.2481,20191.0
2015-12-10 11:25:00,76.48,76.59,76.44,76.57,68311.0,64.2649,64.3574,64.2313,64.3406,68311.0
2015-12-10 11:30:00,76.56,76.57,76.47,76.47,24863.0,64.3322,64.3406,64.2565,64.2565,24863.0
2015-12-10 11:35:00,76.48,76.53,76.44,76.46,24553.0,64.2649,64.307,64.2313,64.2481,24553.0
2015-12-10 11:40:00,76.45,76.47,76.27,76.28,16385.0,64.2397,64.2565,64.0885,64.0969,16385.0
2015-12-10 11:45:00,76.27,76.37,76.25,76.37,15176.0,64.0885,64.1725,64.0717,64.1725,15176.0
2015-12-10 11:50:00,76.35,76.37,76.26,76.28,16232.0,64.1557,64.1725,64.0801,64.0969,16232.0
2015-12-10 11:55:00,76.29,76.38,76.23,76.35,21475.0,64.1053,64.1809,64.0549,64.1557,21475.0
2015-12-10 12:00:00,76.35,76.39,76.27,76.37,13458.0,64.1557,64.1893,64.0885,64.1725,13458.0
2015-12-10 12:05:00,76.38,76.4,76.27,76.28,20886.0,64.1809,64.1977,64.0885,64.0969,20886.0
2015-12-10 12:10:00,76.26,76.26,76.06,76.06,20691.0,64.0801,64.0801,63.912,63.912,20691.0
2015-12-10 12:15:00,76.06,76.12,76.03,76.06,19495.0,63.912,63.9624,63.8868,63.912,19495.0
2015-12-10 12:20:00,76.05,76.13,76.02,76.08,25541.0,63.9036,63.9708,63.8784,63.9288,25541.0
2015-12-10 12:25:00,76.08,76.18,76.08,76.15,24519.0,63.9288,64.0129,63.9288,63.9876,24519.0
2015-12-10 12:30:00,76.16,76.18,76.05,76.09,30366.0,63.9961,64.0129,63.9036,63.9372,30366.0
2015-12-10 12:35:00,76.11,76.2,76.05,76.07,45675.0,63.954,64.0297,63.9036,63.9204,45675.0
2015-12-10 12:40:00,76.08,76.19,76.04,76.18,21030.0,63.9288,64.0213,63.8952,64.0129,21030.0
2015-12-10 12:45:00,76.18,76.26,76.12,76.24,18439.0,64.0129,64.0801,63.9624,64.0633,18439.0
2015-12-10 12:50:00,76.24,76.26,76.18,76.24,18827.0,64.0633,64.0801,64.0129,64.0633,18827.0
2015-12-10 12:55:00,76.25,76.33,76.22,76.31,53610.0,64.0717,64.1389,64.0465,64.1221,53610.0
2015-12-10 13:00:00,76.33,76.4,76.29,76.37,19652.0,64.1389,64.1977,64.1053,64.1725,19652.0
2015-12-10 13:05:00,76.37,76.37,76.28,76.34,18106.0,64.1725,64.1725,64.0969,64.1473,18106.0
2015-12-10 13:10:00,76.36,76.36,76.26,76.31,14850.0,64.1641,64.1641,64.0801,64.1221,14850.0
2015-12-10 13:15:00,76.31,76.34,76.25,76.26,25654.0,64.1221,64.1473,64.0717,64.0801,25654.0
2015-12-10 13:20:00,76.26,76.37,76.25,76.28,16131.0,64.0801,64.1725,64.0717,64.0969,16131.0
2015-12-10 13:25:00,76.28,76.3,76.25,76.27,15261.0,64.0969,64.1137,64.0717,64.0885,15261.0
2015-12-10 13:30:00,76.26,76.4,76.25,76.34,20306.0,64.0801,64.1977,64.0717,64.1473,20306.0
2015-12-10 13:35:00,76.33,76.44,76.3,76.42,15163.0,64.1389,64.2313,64.1137,64.2145,15163.0
2015-12-10 13:40:00,76.41,76.42,76.29,76.34,16793.0,64.2061,64.2145,64.1053,64.1473,16793.0
2015-12-10 13:45:00,76.35,76.42,76.3,76.42,26093.0,64.1557,64.2145,64.1137,64.2145,26093.0
2015-12-10 13:50:00,76.43,76.45,76.36,76.4,16700.0,64.2229,64.2397,64.1641,64.1977,16700.0
2015-12-10 13:55:00,76.42,76.45,76.32,76.34,13698.0,64.2145,64.2397,64.1305,64.1473,13698.0
2015-12-10 14:00:00,76.34,76.5,76.31,76.47,25228.0,64.1473,64.2817,64.1221,64.2565,25228.0
2015-12-10 14:05:00,76.47,76.51,76.44,76.47,18920.0,64.2565,64.2902,64.2313,64.2565,18920.0
2015-12-10 14:10:00,76.47,76.47,76.31,76.33,17070.0,64.2565,64.2565,64.1221,64.1389,17070.0
2015-12-10 14:15:00,76.32,76.46,76.32,76.44,18536.0,64.1305,64.2481,64.1305,64.2313,18536.0
2015-12-10 14:20:00,76.43,76.49,76.41,76.47,14607.0,64.2229,64.2733,64.2061,64.2565,14607.0
2015-12-10 14:25:00,76.48,76.65,76.47,76.64,24006.0,64.2649,64.4078,64.2565,64.3994,24006.0
2015-12-10 14:30:00,76.65,76.67,76.57,76.62,29991.0,64.4078,64.4246,64.3406,64.3826,29991.0
2015-12-10 14:35:00,76.63,76.65,76.58,76.62,33674.0,64.391,64.4078,64.349,64.3826,33674.0
2015-12-10 14:40:00,76.63,76.75,76.63,76.72,47456.0,64.391,64.4918,64.391,64.4666,47456.0
2015-12-10 14:45:00,76.72,76.73,76.63,76.66,17443.0,64.4666,64.475,64.391,64.4162,17443.0
2015-12-10 14:50:00,76.66,76.66,76.51,76.54,20334.0,64.4162,64.4162,64.2902,64.3154,20334.0
2015-12-10 14:55:00,76.54,76.57,76.48,76.55,19855.0,64.3154,64.3406,64.2649,64.3238,19855.0
2015-12-10 15:00:00,76.54,76.59,76.42,76.46,31985.0,64.3154,64.3574,64.2145,64.2481,31985.0
2015-12-10 15:05:00,76.45,76.45,76.29,76.29,37318.0,64.2397,64.2397,64.1053,64.1053,37318.0
2015-12-10 15:10:00,76.29,76.3,76.19,76.19,49033.0,64.1053,64.1137,64.0213,64.0213,49033.0
2015-12-10 15:15:00,76.19,76.28,76.1,76.13,44342.0,64.0213,64.0969,63.9456,63.9708,44342.0
2015-12-10 15:20:00,76.15,76.17,76.08,76.15,31226.0,63.9876,64.0045,63.9288,63.9876,31226.0
2015-12-10 15:25:00,76.13,76.24,76.09,76.24,34655.0,63.9708,64.0633,63.9372,64.0633,34655.0
2015-12-10 15:30:00,76.23,76.25,76.16,76.22,30537.0,64.0549,64.0717,63.9961,64.0465,30537.0
2015-12-10 15:35:00,76.21,76.27,76.19,76.22,26719.0,64.0381,64.0885,64.0213,64.0465,26719.0
2015-12-10 15:40:00,76.22,76.32,76.2,76.2,46603.0,64.0465,64.1305,64.0297,64.0297,46603.0
2015-12-10 15:45:00,76.2,76.24,76.09,76.15,68510.0,64.0297,64.0633,63.9372,63.9876,68510.0
2015-12-10 15:50:00,76.14,76.15,76.03,76.09,53858.0,63.9792,63.9876,63.8868,63.9372,53858.0
2015-12-10 15:55:00,76.09,76.23,76.03,76.16,115668.0,63.9372,64.0549,63.8868,63.9961,115668.0
2015-12-11 09:30:00,75.36,75.73,75.09,75.65,80367.0,63.3238,63.6347,63.0969,63.5675,80367.0
2015-12-11 09:35:00,75.67,75.8,75.39,75.57,41886.0,63.5843,63.6936,63.349,63.5003,41886.0
2015-12-11 09:40:00,75.56,75.8,75.55,75.75,26646.0,63.4919,63.6936,63.4835,63.6515,26646.0
2015-12-11 09:45:00,75.73,75.74,75.29,75.39,22358.0,63.6347,63.6431,63.265,63.349,22358.0
2015-12-11 09:50:00,75.35,75.43,75.21,75.32,27613.0,63.3154,63.3826,63.1978,63.2902,27613.0
2015-12-11 09:55:00,75.32,75.47,75.32,75.4,20109.0,63.2902,63.4163,63.2902,63.3574,20109.0
2015-12-11 10:00:00,75.38,75.63,75.25,75.62,23576.0,63.3406,63.5507,63.2314,63.5423,23576.0
2015-12-11 10:05:00,75.62,75.79,75.48,75.5,28341.0,63.5423,63.6851,63.4247,63.4415,28341.0
2015-12-11 10:10:00,75.51,75.77,75.51,75.75,31001.0,63.4499,63.6683,63.4499,63.6515,31001.0
2015-12-11 10:15:00,75.77,75.83,75.63,75.79,41860.0,63.6683,63.7188,63.5507,63.6851,41860.0
2015-12-11 10:20:00,75.79,75.86,75.67,75.86,68908.0,63.6851,63.744,63.5843,63.744,68908.0
2015-12-11 10:25:00,75.84,76.0,75.81,75.94,43103.0,63.7272,63.8616,63.702,63.8112,43103.0
2015-12-11 10:30:00,75.95,76.13,75.93,76.01,93568.0,63.8196,63.9708,63.8028,63.87,93568.0
2015-12-11 10:35:00,76.02,76.11,75.9,75.94,98387.0,63.8784,63.954,63.7776,63.8112,98387.0
2015-12-11 10:40:00,75.96,75.98,75.81,75.83,21159.0,63.828,63.8448,63.702,63.7188,21159.0
2015-12-11 10:45:00,75.81,75.84,75.67,75.67,46008.0,63.702,63.7272,63.5843,63.5843,46008.0
2015-12-11 10:50:00,75.66,75.69,75.54,75.61,30816.0,63.5759,63.6011,63.4751,63.5339,30816.0
2015-12-11 10:55:00,75.61,75.61,75.45,75.49,26633.0,63.5339,63.5339,63.3995,63.4331,26633.0
2015-12-11 11:00:00,75.48,75.62,75.37,75.41,35896.0,63.4247,63.5423,63.3322,63.3658,35896.0
2015-12-11 11:05:00,75.42,75.72,75.39,75.66,22064.0,63.3742,63.6263,63.349,63.5759,22064.0
2015-12-11 11:10:00,75.62,75.71,75.57,75.71,16530.0,63.5423,63.6179,63.5003,63.6179,16530.0
2015-12-11 11:15:00,75.7,75.83,75.64,75.82,23010.0,63.6095,63.7188,63.5591,63.7104,23010.0
2015-12-11 11:20:00,75.81,75.91,75.76,75.81,15986.0,63.702,63.786,63.6599,63.702,15986.0
2015-12-11 11:25:00,75.83,75.84,75.61,75.66,11978.0,63.7188,63.7272,63.5339,63.5759,11978.0
2015-12-11 11:30:00,75.67,75.69,75.5,75.51,19681.0,63.5843,63.6011,63.4415,63.4499,19681.0
2015-12-11 11:35:00,75.48,75.57,75.37,75.5,24278.0,63.4247,63.5003,63.3322,63.4415,24278.0
2015-12-11 11:40:00,75.51,75.65,75.51,75.59,39654.0,63.4499,63.5675,63.4499,63.5171,39654.0
2015-12-11 11:45:00,75.57,75.58,75.46,75.46,62374.0,63.5003,63.5087,63.4079,63.4079,62374.0
2015-12-11 11:50:00,75.48,75.52,75.38,75.46,18275.0,63.4247,63.4583,63.3406,63.4079,18275.0
2015-12-11 11:55:00,75.45,75.49,75.36,75.39,20822.0,63.3995,63.4331,63.3238,63.349,20822.0
2015-12-11 12:00:00,75.39,75.41,75.29,75.37,38650.0,63.349,63.3658,63.265,63.3322,38650.0
2015-12-11 12:05:00,75.39,75.39,75.22,75.24,24913.0,63.349,63.349,63.2062,63.223,24913.0
2015-12-11 12:10:00,75.23,75.29,75.21,75.26,15269.0,63.2146,63.265,63.1978,63.2398,15269.0
2015-12-11 12:15:00,75.26,75.26,75.06,75.11,39841.0,63.2398,63.2398,63.0717,63.1138,39841.0
2015-12-11 12:20:00,75.12,75.16,75.04,75.08,38368.0,63.1222,63.1558,63.0549,63.0885,38368.0
2015-12-11 12:25:00,75.08,75.15,74.99,75.13,37259.0,63.0885,63.1474,63.0129,63.1306,37259.0
2015-12-11 12:30:00,75.13,75.24,75.08,75.24,16111.0,63.1306,63.223,63.0885,63.223,16111.0
2015-12-11 12:35:00,75.24,75.37,75.2,75.31,49073.0,63.223,63.3322,63.1894,63.2818,49073.0
2015-12-11 12:40:00,75.31,75.38,75.24,75.32,29686.0,63.2818,63.3406,63.223,63.2902,29686.0
2015-12-11 12:45:00,75.35,75.36,75.23,75.26,28012.0,63.3154,63.3238,63.2146,63.2398,28012.0
2015-12-11 12:50:00,75.26,75.29,75.11,75.19,29224.0,63.2398,63.265,63.1138,63.181,29224.0
2015-12-11 12:55:00,75.21,75.35,75.21,75.34,13444.0,63.1978,63.3154,63.1978,63.307,13444.0
2015-12-11 13:00:00,75.36,75.45,75.31,75.35,22927.0,63.3238,63.3995,63.2818,63.3154,22927.0
2015-12-11 13:05:00,75.37,75.43,75.35,75.37,24238.0,63.3322,63.3826,63.3154,63.3322,24238.0
2015-12-11 13:10:00,75.37,75.48,75.37,75.43,17760.0,63.3322,63.4247,63.3322,63.3826,17760.0
2015-12-11 13:15:00,75.41,75.55,75.34,75.51,19443.0,63.3658,63.4835,63.307,63.4499,19443.0
2015-12-11 13:20:00,75.51,75.51,75.37,75.37,9650.0,63.4499,63.4499,63.3322,63.3322,9650.0
2015-12-11 13:25:00,75.37,75.4,75.29,75.29,42687.0,63.3322,63.3574,63.265,63.265,42687.0
2015-12-11 13:30:00,75.3,75.42,75.28,75.36,44449.0,63.2734,63.3742,63.2566,63.3238,44449.0
2015-12-11 13:35:00,75.36,75.43,75.36,75.41,34698.0,63.3238,63.3826,63.3238,63.3658,34698.0
2015-12-11 13:40:00,75.42,75.48,75.35,75.41,12168.0,63.3742,63.4247,63.3154,63.3658,12168.0
2015-12-11 13:45:00,75.41,75.48,75.37,75.39,13228.0,63.3658,63.4247,63.3322,63.349,13228.0
2015-12-11 13:50:00,75.38,75.53,75.37,75.43,15531.0,63.3406,63.4667,63.3322,63.3826,15531.0
2015-12-11 13:55:00,75.43,75.46,75.36,75.41,47657.0,63.3826,63.4079,63.3238,63.3658,47657.0
2015-12-11 14:00:00,75.41,75.53,75.4,75.47,14936.0,63.3658,63.4667,63.3574,63.4163,14936.0
2015-12-11 14:05:00,75.44,75.48,75.42,75.47,21499.0,63.391,63.4247,63.3742,63.4163,21499.0
2015-12-11 14:10:00,75.47,75.54,75.44,75.53,16205.0,63.4163,63.4751,63.391,63.4667,16205.0
2015-12-11 14:15:00,75.51,75.64,75.51,75.6,29048.0,63.4499,63.5591,63.4499,63.5255,29048.0
2015-12-11 14:20:00,75.59,75.59,75.39,75.42,92495.0,63.5171,63.5171,63.349,63.3742,92495.0
2015-12-11 14:25:00,75.42,75.43,75.34,75.4,16656.0,63.3742,63.3826,63.307,63.3574,16656.0
2015-12-11 14:30:00,75.39,75.45,75.33,75.41,25909.0,63.349,63.3995,63.2986,63.3658,25909.0
2015-12-11 14:35:00,75.42,75.52,75.42,75.52,14557.0,63.3742,63.4583,63.3742,63.4583,14557.0
2015-12-11 14:40:00,75.5,75.53,75.38,75.47,31537.0,63.4415,63.4667,63.3406,63.4163,31537.0
2015-12-11 14:45:00,75.48,75.51,75.38,75.38,26439.0,63.4247,63.4499,63.3406,63.3406,26439.0
2015-12-11 14:50:00,75.37,75.48,75.34,75.45,57306.0,63.3322,63.4247,63.307,63.3995,57306.0
2015-12-11 14:55:00,75.43,75.48,75.4,75.41,31809.0,63.3826,63.4247,63.3574,63.3658,31809.0
2015-12-11 15:00:00,75.42,75.49,75.36,75.37,35019.0,63.3742,63.4331,63.3238,63.3322,35019.0
2015-12-11 15:05:00,75.37,75.39,75.06,75.1,75986.0,63.3322,63.349,63.0717,63.1054,75986.0
2015-12-11 15:10:00,75.09,75.21,75.04,75.09,53401.0,63.0969,63.1978,63.0549,63.0969,53401.0
2015-12-11 15:15:00,75.09,75.13,74.9,74.91,67767.0,63.0969,63.1306,62.9373,62.9457,67767.0
2015-12-11 15:20:00,74.91,74.93,74.79,74.79,73708.0,62.9457,62.9625,62.8449,62.8449,73708.0
2015-12-11 15:25:00,74.78,75.0,74.77,74.99,58751.0,62.8365,63.0213,62.8281,63.0129,58751.0
2015-12-11 15:30:00,74.99,75.07,74.9,75.02,59394.0,63.0129,63.0801,62.9373,63.0381,59394.0
2015-12-11 15:35:00,75.03,75.08,74.91,74.92,68439.0,63.0465,63.0885,62.9457,62.9541,68439.0
2015-12-11 15:40:00,74.91,74.99,74.81,74.88,83555.0,62.9457,63.0129,62.8617,62.9205,83555.0
2015-12-11 15:45:00,74.89,75.0,74.89,74.99,83580.0,62.9289,63.0213,62.9289,63.0129,83580.0
2015-12-11 15:50:00,74.99,75.08,74.9,74.92,68729.0,63.0129,63.0885,62.9373,62.9541,68729.0
2015-12-11 15:55:00,74.93,75.06,74.87,75.0,167103.0,62.9625,63.0717,62.9121,63.0213,167103.0
2015-12-14 09:30:00,75.26,75.45,74.93,75.45,145093.0,63.2398,63.3995,62.9625,63.3995,145093.0
2015-12-14 09:35:00,75.48,75.58,75.33,75.53,113258.0,63.4247,63.5087,63.2986,63.4667,113258.0
2015-12-14 09:40:00,75.49,75.59,75.34,75.49,66284.0,63.4331,63.5171,63.307,63.4331,66284.0
2015-12-14 09:45:00,75.45,75.77,75.43,75.75,42398.0,63.3995,63.6683,63.3826,63.6515,42398.0
2015-12-14 09:50:00,75.76,75.77,75.39,75.42,40919.0,63.6599,63.6683,63.349,63.3742,40919.0
2015-12-14 09:55:00,75.45,75.55,75.28,75.33,72144.0,63.3995,63.4835,63.2566,63.2986,72144.0
2015-12-14 10:00:00,75.34,75.46,75.18,75.42,62822.0,63.307,63.4079,63.1726,63.3742,62822.0
2015-12-14 10:05:00,75.43,75.71,75.43,75.63,37800.0,63.3826,63.6179,63.3826,63.5507,37800.0
2015-12-14 10:10:00,75.61,75.67,75.07,75.24,80566.0,63.5339,63.5843,63.0801,63.223,80566.0
2015-12-14 10:15:00,75.22,75.96,75.22,75.35,119827.0,63.2062,63.828,63.2062,63.3154,119827.0
2015-12-14 10:20:00,75.3,75.37,75.2,75.27,26835.0,63.2734,63.3322,63.1894,63.2482,26835.0
2015-12-14 10:25:00,75.29,75.31,75.13,75.17,37576.0,63.265,63.2818,63.1306,63.1642,37576.0
2015-12-14 10:30:00,75.15,75.35,75.13,75.31,79966.0,63.1474,63.3154,63.1306,63.2818,79966.0
2015-12-14 10:35:00,75.31,75.43,75.28,75.42,21859.0,63.2818,63.3826,63.2566,63.3742,21859.0
2015-12-14 10:40:00,75.43,75.49,75.29,75.46,57596.0,63.3826,63.4331,63.265,63.4079,57596.0
2015-12-14 10:45:00,75.45,75.46,75.23,75.24,18000.0,63.3995,63.4079,63.2146,63.223,18000.0
2015-12-14 10:50:00,75.23,75.3,75.2,75.23,22228.0,63.2146,63.2734,63.1894,63.2146,22228.0
2015-12-14 10:55:00,75.22,75.43,75.2,75.37,28168.0,63.2062,63.3826,63.1894,63.3322,28168.0
2015-12-14 11:00:00,75.4,75.41,75.21,75.27,23372.0,63.3574,63.3658,63.1978,63.2482,23372.0
2015-12-14 11:05:00,75.26,75.4,75.22,75.31,36274.0,63.2398,63.3574,63.2062,63.2818,36274.0
2015-12-14 11:10:00,75.31,75.34,75.13,75.19,51852.0,63.2818,63.307,63.1306,63.181,51852.0
2015-12-14 11:15:00,75.19,75.25,75.07,75.14,34037.0,63.181,63.2314,63.0801,63.139,34037.0
2015-12-14 11:20:00,75.14,75.28,75.14,75.23,26091.0,63.139,63.2566,63.139,63.2146,26091.0
2015-12-14 11:25:00,75.21,75.21,75.07,75.16,31637.0,63.1978,63.1978,63.0801,63.1558,31637.0
2015-12-14 11:30:00,75.12,75.12,74.94,74.97,34213.0,63.1222,63.1222,62.9709,62.9961,34213.0
2015-12-14 11:35:00,74.99,75.02,74.82,74.99,26364.0,63.0129,63.0381,62.8701,63.0129,26364.0
2015-12-14 11:40:00,74.99,75.16,74.93,75.14,31461.0,63.0129,63.1558,62.9625,63.139,31461.0
2015-12-14 11:45:00,75.14,75.2,75.03,75.07,26271.0,63.139,63.1894,63.0465,63.0801,26271.0
2015-12-14 11:50:00,75.09,75.28,75.05,75.28,26601.0,63.0969,63.2566,63.0633,63.2566,26601.0
2015-12-14 11:55:00,75.28,75.42,75.26,75.4,16322.0,63.2566,63.3742,63.2398,63.3574,16322.0
2015-12-14 12:00:00,75.39,75.45,75.32,75.38,20354.0,63.349,63.3995,63.2902,63.3406,20354.0
2015-12-14 12:05:00,75.38,75.55,75.29,75.53,36207.0,63.3406,63.4835,63.265,63.4667,36207.0
2015-12-14 12:10:00,75.54,75.63,75.51,75.57,33551.0,63.4751,63.5507,63.4499,63.5003,33551.0
2015-12-14 12:15:00,75.58,75.67,75.49,75.64,24650.0,63.5087,63.5843,63.4331,63.5591,24650.0
2015-12-14 12:20:00,75.64,75.65,75.49,75.64,43613.0,63.5591,63.5675,63.4331,63.5591,43613.0
2015-12-14 12:25:00,75.66,75.67,75.55,75.61,54810.0,63.5759,63.5843,63.4835,63.5339,54810.0
2015-12-14 12:30:00,75.62,75.67,75.47,75.52,42656.0,63.5423,63.5843,63.4163,63.4583,42656.0
2015-12-14 12:35:00,75.52,75.52,75.4,75.42,23837.0,63.4583,63.4583,63.3574,63.3742,23837.0
2015-12-14 12:40:00,75.43,75.43,75.23,75.24,36071.0,63.3826,63.3826,63.2146,63.223,36071.0
2015-12-14 12:45:00,75.24,75.36,75.18,75.19,22144.0,63.223,63.3238,63.1726,63.181,22144.0
2015-12-14 12:50:00,75.19,75.36,75.18,75.36,29549.0,63.181,63.3238,63.1726,63.3238,29549.0
2015-12-14 12:55:00,75.36,75.59,75.35,75.56,29969.0,63.3238,63.5171,63.3154,63.4919,29969.0
2015-12-14 13:00:00,75.57,75.67,75.52,75.59,63991.0,63.5003,63.5843,63.4583,63.5171,63991.0
2015-12-14 13:05:00,75.59,75.66,75.52,75.53,39157.0,63.5171,63.5759,63.4583,63.4667,39157.0
2015-12-14 13:10:00,75.51,75.55,75.28,75.28,32419.0,63.4499,63.4835,63.2566,63.2566,32419.0
2015-12-14 13:15:00,75.3,75.32,75.22,75.22,15484.0,63.2734,63.2902,63.2062,63.2062,15484.0
2015-12-14 13:20:00,75.23,75.25,75.12,75.15,26557.0,63.2146,63.2314,63.1222,63.1474,26557.0
2015-12-14 13:25:00,75.15,75.16,75.08,75.13,38661.0,63.1474,63.1558,63.0885,63.1306,38661.0
2015-12-14 13:30:00,75.13,75.16,75.05,75.07,39207.0,63.1306,63.1558,63.0633,63.0801,39207.0
2015-12-14 13:35:00,75.08,75.08,74.93,74.93,33901.0,63.0885,63.0885,62.9625,62.9625,33901.0
2015-12-14 13:40:00,74.93,74.97,74.85,74.9,24476.0,62.9625,62.9961,62.8953,62.9373,24476.0
2015-12-14 13:45:00,74.9,74.97,74.85,74.93,26435.0,62.9373,62.9961,62.8953,62.9625,26435.0
2015-12-14 13:50:00,74.91,74.98,74.88,74.95,20497.0,62.9457,63.0045,62.9205,62.9793,20497.0
2015-12-14 13:55:00,74.94,74.99,74.91,74.96,40642.0,62.9709,63.0129,62.9457,62.9877,40642.0
2015-12-14 14:00:00,74.97,74.98,74.77,74.8,40974.0,62.9961,63.0045,62.8281,62.8533,40974.0
2015-12-14 14:05:00,74.79,74.96,74.78,74.85,54289.0,62.8449,62.9877,62.8365,62.8953,54289.0
2015-12-14 14:10:00,74.86,74.97,74.8,74.88,58341.0,62.9037,62.9961,62.8533,62.9205,58341.0
2015-12-14 14:15:00,74.88,74.95,74.83,74.95,30107.0,62.9205,62.9793,62.8785,62.9793,30107.0
2015-12-14 14:20:00,74.96,74.97,74.87,74.91,24833.0,62.9877,62.9961,62.9121,62.9457,24833.0
2015-12-14 14:25:00,74.9,74.91,74.83,74.89,16248.0,62.9373,62.9457,62.8785,62.9289,16248.0
2015-12-14 14:30:00,74.89,74.89,74.77,74.85,33121.0,62.9289,62.9289,62.8281,62.8953,33121.0
2015-12-14 14:35:00,74.86,74.98,74.85,74.98,23057.0,62.9037,63.0045,62.8953,63.0045,23057.0
2015-12-14 14:40:00,74.98,75.04,74.96,74.97,24946.0,63.0045,63.0549,62.9877,62.9961,24946.0
2015-12-14 14:45:00,74.98,75.17,74.98,75.17,41280.0,63.0045,63.1642,63.0045,63.1642,41280.0
2015-12-14 14:50:00,75.17,75.38,75.15,75.37,35490.0,63.1642,63.3406,63.1474,63.3322,35490.0
2015-12-14 14:55:00,75.36,75.4,75.29,75.3,33842.0,63.3238,63.3574,63.265,63.2734,33842.0
2015-12-14 15:00:00,75.29,75.31,75.2,75.24,53735.0,63.265,63.2818,63.1894,63.223,53735.0
2015-12-14 15:05:00,75.24,75.27,75.11,75.15,55094.0,63.223,63.2482,63.1138,63.1474,55094.0
2015-12-14 15:10:00,75.13,75.19,75.04,75.04,35220.0,63.1306,63.181,63.0549,63.0549,35220.0
2015-12-14 15:15:00,75.03,75.14,75.0,75.13,35778.0,63.0465,63.139,63.0213,63.1306,35778.0
2015-12-14 15:20:00,75.13,75.21,75.09,75.14,32370.0,63.1306,63.1978,63.0969,63.139,32370.0
2015-12-14 15:25:00,75.15,75.27,75.1,75.25,33288.0,63.1474,63.2482,63.1054,63.2314,33288.0
2015-12-14 15:30:00,75.25,75.31,75.22,75.29,58288.0,63.2314,63.2818,63.2062,63.265,58288.0
2015-12-14 15:35:00,75.28,75.43,75.24,75.34,53803.0,63.2566,63.3826,63.223,63.307,53803.0
2015-12-14 15:40:00,75.34,75.36,75.2,75.21,61682.0,63.307,63.3238,63.1894,63.1978,61682.0
2015-12-14 15:45:00,75.2,75.48,75.19,75.45,85554.0,63.1894,63.4247,63.181,63.3995,85554.0
2015-12-14 15:50:00,75.45,75.57,75.39,75.56,107169.0,63.3995,63.5003,63.349,63.4919,107169.0
2015-12-14 15:55:00,75.56,75.65,75.49,75.65,194267.0,63.4919,63.5675,63.4331,63.5675,194267.0
2015-12-15 09:30:00,76.13,76.76,76.12,76.54,101771.0,63.9708,64.5002,63.9624,64.3154,101771.0
2015-12-15 09:35:00,76.57,76.57,76.18,76.39,56386.0,64.3406,64.3406,64.0129,64.1893,56386.0
2015-12-15 09:40:00,76.45,76.5,76.29,76.33,61856.0,64.2397,64.2817,64.1053,64.1389,61856.0
2015-12-15 09:45:00,76.36,76.57,76.34,76.39,60059.0,64.1641,64.3406,64.1473,64.1893,60059.0
2015-12-15 09:50:00,76.4,76.43,76.21,76.25,72460.0,64.1977,64.2229,64.0381,64.0717,72460.0
2015-12-15 09:55:00,76.26,76.3,76.19,76.23,32104.0,64.0801,64.1137,64.0213,64.0549,32104.0
2015-12-15 10:00:00,76.22,76.26,76.05,76.07,44501.0,64.0465,64.0801,63.9036,63.9204,44501.0
2015-12-15 10:05:00,76.08,76.09,75.88,75.89,39464.0,63.9288,63.9372,63.7608,63.7692,39464.0
2015-12-15 10:10:00,75.88,76.04,75.87,75.97,37705.0,63.7608,63.8952,63.7524,63.8364,37705.0
2015-12-15 10:15:00,75.97,75.98,75.74,75.8,34784.0,63.8364,63.8448,63.6431,63.6936,34784.0
2015-12-15 10:20:00,75.8,75.87,75.73,75.78,39170.0,63.6936,63.7524,63.6347,63.6767,39170.0
2015-12-15 10:25:00,75.8,75.89,75.78,75.78,21199.0,63.6936,63.7692,63.6767,63.6767,21199.0
2015-12-15 10:30:00,75.78,75.78,75.57,75.57,28821.0,63.6767,63.6767,63.5003,63.5003,28821.0
2015-12-15 10:35:00,75.54,75.68,75.52,75.62,46425.0,63.4751,63.5927,63.4583,63.5423,46425.0
2015-12-15 10:40:00,75.61,75.67,75.57,75.59,55643.0,63.5339,63.5843,63.5003,63.5171,55643.0
2015-12-15 10:45:00,75.58,75.69,75.53,75.67,38274.0,63.5087,63.6011,63.4667,63.5843,38274.0
2015-12-15 10:50:00,75.67,75.79,75.65,75.72,42530.0,63.5843,63.6851,63.5675,63.6263,42530.0
2015-12-15 10:55:00,75.72,75.74,75.64,75.68,45871.0,63.6263,63.6431,63.5591,63.5927,45871.0
2015-12-15 11:00:00,75.68,75.68,75.6,75.63,26833.0,63.5927,63.5927,63.5255,63.5507,26833.0
2015-12-15 11:05:00,75.63,75.7,75.62,75.67,33634.0,63.5507,63.6095,63.5423,63.5843,33634.0
2015-12-15 11:10:00,75.67,75.69,75.58,75.61,24070.0,63.5843,63.6011,63.5087,63.5339,24070.0
2015-12-15 11:15:00,75.6,75.78,75.6,75.7,24041.0,63.5255,63.6767,63.5255,63.6095,24041.0
2015-12-15 11:20:00,75.69,75.7,75.52,75.62,27125.0,63.6011,63.6095,63.4583,63.5423,27125.0
2015-12-15 11:25:00,75.63,75.63,75.41,75.43,50543.0,63.5507,63.5507,63.3658,63.3826,50543.0
2015-12-15 11:30:00,75.43,75.53,75.34,75.36,35300.0,63.3826,63.4667,63.307,63.3238,35300.0
2015-12-15 11:35:00,75.36,75.4,75.33,75.35,20673.0,63.3238,63.3574,63.2986,63.3154,20673.0
2015-12-15 11:40:00,75.36,75.39,75.16,75.17,65997.0,63.3238,63.349,63.1558,63.1642,65997.0
2015-12-15 11:45:00,75.17,75.33,75.17,75.2,46533.0,63.1642,63.2986,63.1642,63.1894,46533.0
2015-12-15 11:50:00,75.2,75.36,75.18,75.36,30740.0,63.1894,63.3238,63.1726,63.3238,30740.0
2015-12-15 11:55:00,75.37,75.43,75.3,75.42,18873.0,63.3322,63.3826,63.2734,63.3742,18873.0
2015-12-15 12:00:00,75.41,75.51,75.38,75.47,43963.0,63.3658,63.4499,63.3406,63.4163,43963.0
2015-12-15 12:05:00,75.47,75.52,75.43,75.51,62190.0,63.4163,63.4583,63.3826,63.4499,62190.0
2015-12-15 12:10:00,75.49,75.52,75.46,75.5,22185.0,63.4331,63.4583,63.4079,63.4415,22185.0
2015-12-15 12:15:00,75.5,75.52,75.36,75.41,38635.0,63.4415,63.4583,63.3238,63.3658,38635.0
2015-12-15 12:20:00,75.4,75.56,75.37,75.48,19055.0,63.3574,63.4919,63.3322,63.4247,19055.0
2015-12-15 12:25:00,75.48,75.56,75.45,75.55,17322.0,63.4247,63.4919,63.3995,63.4835,17322.0
2015-12-15 12:30:00,75.55,75.74,75.55,75.71,29835.0,63.4835,63.6431,63.4835,63.6179,29835.0
2015-12-15 12:35:00,75.73,75.89,75.7,75.86,41991.0,63.6347,63.7692,63.6095,63.744,41991.0
2015-12-15 12:40:00,75.85,75.87,75.73,75.8,26265.0,63.7356,63.7524,63.6347,63.6936,26265.0
2015-12-15 12:45:00,75.81,75.82,75.69,75.73,17483.0,63.702,63.7104,63.6011,63.6347,17483.0
2015-12-15 12:50:00,75.72,75.77,75.68,75.76,13820.0,63.6263,63.6683,63.5927,63.6599,13820.0
2015-12-15 12:55:00,75.77,75.82,75.74,75.78,16040.0,63.6683,63.7104,63.6431,63.6767,16040.0
2015-12-15 13:00:00,75.79,75.8,75.64,75.66,16062.0,63.6851,63.6936,63.5591,63.5759,16062.0
2015-12-15 13:05:00,75.66,75.67,75.54,75.55,14946.0,63.5759,63.5843,63.4751,63.4835,14946.0
2015-12-15 13:10:00,75.55,75.57,75.48,75.53,12837.0,63.4835,63.5003,63.4247,63.4667,12837.0
2015-12-15 13:15:00,75.53,75.57,75.44,75.45,11929.0,63.4667,63.5003,63.391,63.3995,11929.0
2015-12-15 13:20:00,75.46,75.58,75.46,75.56,16024.0,63.4079,63.5087,63.4079,63.4919,16024.0
2015-12-15 13:25:00,75.55,75.61,75.43,75.44,15705.0,63.4835,63.5339,63.3826,63.391,15705.0
2015-12-15 13:30:00,75.43,75.5,75.42,75.44,15223.0,63.3826,63.4415,63.3742,63.391,15223.0
2015-12-15 13:35:00,75.43,75.48,75.41,75.44,22476.0,63.3826,63.4247,63.3658,63.391,22476.0
2015-12-15 13:40:00,75.45,75.47,75.38,75.42,41452.0,63.3995,63.4163,63.3406,63.3742,41452.0
2015-12-15 13:45:00,75.43,75.52,75.43,75.48,17034.0,63.3826,63.4583,63.3826,63.4247,17034.0
2015-12-15 13:50:00,75.48,75.54,75.41,75.48,31431.0,63.4247,63.4751,63.3658,63.4247,31431.0
2015-12-15 13:55:00,75.49,75.58,75.49,75.52,42421.0,63.4331,63.5087,63.4331,63.4583,42421.0
2015-12-15 14:00:00,75.53,75.53,75.42,75.51,27353.0,63.4667,63.4667,63.3742,63.4499,27353.0
2015-12-15 14:05:00,75.51,75.51,75.39,75.43,32386.0,63.4499,63.4499,63.349,63.3826,32386.0
2015-12-15 14:10:00,75.43,75.48,75.4,75.48,26607.0,63.3826,63.4247,63.3574,63.4247,26607.0
2015-12-15 14:15:00,75.48,75.59,75.44,75.51,43163.0,63.4247,63.5171,63.391,63.4499,43163.0
2015-12-15 14:20:00,75.52,75.59,75.5,75.5,30203.0,63.4583,63.5171,63.4415,63.4415,30203.0
2015-12-15 14:25:00,75.5,75.5,75.42,75.45,31511.0,63.4415,63.4415,63.3742,63.3995,31511.0
2015-12-15 14:30:00,75.45,75.5,75.42,75.43,60756.0,63.3995,63.4415,63.3742,63.3826,60756.0
2015-12-15 14:35:00,75.43,75.44,75.39,75.4,40509.0,63.3826,63.391,63.349,63.3574,40509.0
2015-12-15 14:40:00,75.4,75.45,75.39,75.43,149982.0,63.3574,63.3995,63.349,63.3826,149982.0
2015-12-15 14:45:00,75.43,75.45,75.37,75.38,38453.0,63.3826,63.3995,63.3322,63.3406,38453.0
2015-12-15 14:50:00,75.38,75.41,75.27,75.29,60478.0,63.3406,63.3658,63.2482,63.265,60478.0
2015-12-15 14:55:00,75.29,75.29,75.15,75.17,36380.0,63.265,63.265,63.1474,63.1642,36380.0
2015-12-15 15:00:00,75.18,75.27,75.16,75.26,39723.0,63.1726,63.2482,63.1558,63.2398,39723.0
2015-12-15 15:05:00,75.26,75.32,75.2,75.24,82368.0,63.2398,63.2902,63.1894,63.223,82368.0
2015-12-15 15:10:00,75.24,75.26,75.1,75.13,53437.0,63.223,63.2398,63.1054,63.1306,53437.0
2015-12-15 15:15:00,75.11,75.14,75.01,75.09,58009.0,63.1138,63.139,63.0297,63.0969,58009.0
2015-12-15 15:20:00,75.09,75.22,75.09,75.17,71668.0,63.0969,63.2062,63.0969,63.1642,71668.0
2015-12-15 15:25:00,75.17,75.21,75.16,75.16,35388.0,63.1642,63.1978,63.1558,63.1558,35388.0
2015-12-15 15:30:00,75.15,75.17,75.06,75.07,92605.0,63.1474,63.1642,63.0717,63.0801,92605.0
2015-12-15 15:35:00,75.08,75.15,75.03,75.11,83003.0,63.0885,63.1474,63.0465,63.1138,83003.0
2015-12-15 15:40:00,75.11,75.12,75.05,75.09,140129.0,63.1138,63.1222,63.0633,63.0969,140129.0
2015-12-15 15:45:00,75.08,75.12,75.0,75.03,128950.0,63.0885,63.1222,63.0213,63.0465,128950.0
2015-12-15 15:50:00,75.02,75.04,74.91,74.95,174064.0,63.0381,63.0549,62.9457,62.9793,174064.0
2015-12-15 15:55:00,74.94,74.98,74.85,74.88,349741.0,62.9709,63.0045,62.8953,62.9205,349741.0
2015-12-16 09:30:00,75.04,75.53,75.0,75.23,177183.0,63.0549,63.4667,63.0213,63.2146,177183.0
2015-12-16 09:35:00,75.24,75.57,75.17,75.5,85287.0,63.223,63.5003,63.1642,63.4415,85287.0
2015-12-16 09:40:00,75.5,75.68,75.43,75.54,42872.0,63.4415,63.5927,63.3826,63.4751,42872.0
2015-12-16 09:45:00,75.55,75.6,75.33,75.33,47563.0,63.4835,63.5255,63.2986,63.2986,47563.0
2015-12-16 09:50:00,75.32,75.71,75.32,75.71,107521.0,63.2902,63.6179,63.2902,63.6179,107521.0
2015-12-16 09:55:00,75.71,75.71,75.6,75.63,32012.0,63.6179,63.6179,63.5255,63.5507,32012.0
2015-12-16 10:00:00,75.63,75.67,75.29,75.33,80355.0,63.5507,63.5843,63.265,63.2986,80355.0
2015-12-16 10:05:00,75.34,75.37,75.17,75.18,88343.0,63.307,63.3322,63.1642,63.1726,88343.0
2015-12-16 10:10:00,75.18,75.19,75.03,75.11,60413.0,63.1726,63.181,63.0465,63.1138,60413.0
2015-12-16 10:15:00,75.11,75.11,74.97,75.08,57997.0,63.1138,63.1138,62.9961,63.0885,57997.0
2015-12-16 10:20:00,75.08,75.18,75.07,75.09,47312.0,63.0885,63.1726,63.0801,63.0969,47312.0
2015-12-16 10:25:00,75.12,75.12,74.91,74.91,56577.0,63.1222,63.1222,62.9457,62.9457,56577.0
2015-12-16 10:30:00,74.9,75.04,74.84,75.02,60325.0,62.9373,63.0549,62.8869,63.0381,60325.0
2015-12-16 10:35:00,75.02,75.03,74.84,74.93,52853.0,63.0381,63.0465,62.8869,62.9625,52853.0
2015-12-16 10:40:00,74.92,75.01,74.89,75.01,31050.0,62.9541,63.0297,62.9289,63.0297,31050.0
2015-12-16 10:45:00,75.01,75.04,74.89,75.03,31474.0,63.0297,63.0549,62.9289,63.0465,31474.0
2015-12-16 10:50:00,75.03,75.05,74.95,74.96,44831.0,63.0465,63.0633,62.9793,62.9877,44831.0
2015-12-16 10:55:00,74.96,75.01,74.94,74.97,40904.0,62.9877,63.0297,62.9709,62.9961,40904.0
2015-12-16 11:00:00,74.97,75.02,74.9,74.9,33665.0,62.9961,63.0381,62.9373,62.9373,33665.0
2015-12-16 11:05:00,74.9,74.98,74.86,74.86,38192.0,62.9373,63.0045,62.9037,62.9037,38192.0
2015-12-16 11:10:00,74.86,75.0,74.86,74.99,31571.0,62.9037,63.0213,62.9037,63.0129,31571.0
2015-12-16 11:15:00,75.0,75.0,74.81,74.83,56005.0,63.0213,63.0213,62.8617,62.8785,56005.0
2015-12-16 11:20:00,74.83,74.87,74.73,74.74,32988.0,62.8785,62.9121,62.7944,62.8028,32988.0
2015-12-16 11:25:00,74.75,74.94,74.74,74.91,25906.0,62.8113,62.9709,62.8028,62.9457,25906.0
2015-12-16 11:30:00,74.89,75.01,74.88,74.98,36714.0,62.9289,63.0297,62.9205,63.0045,36714.0
2015-12-16 11:35:00,74.97,75.01,74.89,74.9,56154.0,62.9961,63.0297,62.9289,62.9373,56154.0
2015-12-16 11:40:00,74.9,74.91,74.78,74.79,29580.0,62.9373,62.9457,62.8365,62.8449,29580.0
2015-12-16 11:45:00,74.79,74.79,74.74,74.79,34094.0,62.8449,62.8449,62.8028,62.8449,34094.0
2015-12-16 11:50:00,74.8,74.83,74.72,74.74,25708.0,62.8533,62.8785,62.786,62.8028,25708.0
2015-12-16 11:55:00,74.75,74.79,74.72,74.75,45726.0,62.8113,62.8449,62.786,62.8113,45726.0
2015-12-16 12:00:00,74.75,74.84,74.74,74.8,46432.0,62.8113,62.8869,62.8028,62.8533,46432.0
2015-12-16 12:05:00,74.79,74.8,74.72,74.8,19422.0,62.8449,62.8533,62.786,62.8533,19422.0
2015-12-16 12:10:00,74.79,74.81,74.74,74.75,27768.0,62.8449,62.8617,62.8028,62.8113,27768.0
2015-12-16 12:15:00,74.76,74.78,74.66,74.66,21552.0,62.8197,62.8365,62.7356,62.7356,21552.0
2015-12-16 12:20:00,74.67,74.7,74.64,74.67,26849.0,62.744,62.7692,62.7188,62.744,26849.0
2015-12-16 12:25:00,74.67,74.69,74.64,74.66,37820.0,62.744,62.7608,62.7188,62.7356,37820.0
2015-12-16 12:30:00,74.66,74.7,74.63,74.68,39015.0,62.7356,62.7692,62.7104,62.7524,39015.0
2015-12-16 12:35:00,74.68,74.69,74.64,74.65,44348.0,62.7524,62.7608,62.7188,62.7272,44348.0
2015-12-16 12:40:00,74.66,74.68,74.6,74.63,20289.0,62.7356,62.7524,62.6852,62.7104,20289.0
2015-12-16 12:45:00,74.63,74.69,74.59,74.6,29050.0,62.7104,62.7608,62.6768,62.6852,29050.0
2015-12-16 12:50:00,74.6,74.63,74.48,74.49,32586.0,62.6852,62.7104,62.5844,62.5928,32586.0
2015-12-16 12:55:00,74.48,74.51,74.45,74.47,25554.0,62.5844,62.6096,62.5592,62.576,25554.0
2015-12-16 13:00:00,74.48,74.5,74.41,74.46,36760.0,62.5844,62.6012,62.5256,62.5676,36760.0
2015-12-16 13:05:00,74.47,74.54,74.44,74.47,24286.0,62.576,62.6348,62.5508,62.576,24286.0
2015-12-16 13:10:00,74.46,74.48,74.4,74.42,32355.0,62.5676,62.5844,62.5172,62.534,32355.0
2015-12-16 13:15:00,74.42,74.46,74.4,74.42,29527.0,62.534,62.5676,62.5172,62.534,29527.0
2015-12-16 13:20:00,74.44,74.63,74.43,74.58,26277.0,62.5508,62.7104,62.5424,62.6684,26277.0
2015-12-16 13:25:00,74.59,74.63,74.57,74.6,17278.0,62.6768,62.7104,62.66,62.6852,17278.0
2015-12-16 13:30:00,74.61,74.63,74.52,74.55,33288.0,62.6936,62.7104,62.618,62.6432,33288.0
2015-12-16 13:35:00,74.55,74.65,74.55,74.6,25141.0,62.6432,62.7272,62.6432,62.6852,25141.0
2015-12-16 13:40:00,74.6,74.67,74.57,74.63,26907.0,62.6852,62.744,62.66,62.7104,26907.0
2015-12-16 13:45:00,74.63,74.79,74.61,74.78,32648.0,62.7104,62.8449,62.6936,62.8365,32648.0
2015-12-16 13:50:00,74.78,74.84,74.66,74.67,30949.0,62.8365,62.8869,62.7356,62.744,30949.0
2015-12-16 13:55:00,74.66,74.81,74.63,74.8,42164.0,62.7356,62.8617,62.7104,62.8533,42164.0
2015-12-16 14:00:00,74.75,74.86,73.89,74.74,170380.0,62.8113,62.9037,62.0886,62.8028,170380.0
2015-12-16 14:05:00,74.78,75.13,74.75,75.01,55975.0,62.8365,63.1306,62.8113,63.0297,55975.0
2015-12-16 14:10:00,74.98,75.05,74.72,74.93,59729.0,63.0045,63.0633,62.786,62.9625,59729.0
2015-12-16 14:15:00,74.94,75.15,74.82,74.92,77389.0,62.9709,63.1474,62.8701,62.9541,77389.0
2015-12-16 14:20:00,74.89,75.1,74.87,75.02,43544.0,62.9289,63.1054,62.9121,63.0381,43544.0
2015-12-16 14:25:00,75.04,75.13,74.97,75.1,58497.0,63.0549,63.1306,62.9961,63.1054,58497.0
2015-12-16 14:30:00,75.08,75.27,74.98,75.21,74959.0,63.0885,63.2482,63.0045,63.1978,74959.0
2015-12-16 14:35:00,75.18,75.36,75.17,75.29,36391.0,63.1726,63.3238,63.1642,63.265,36391.0
2015-12-16 14:40:00,75.31,75.49,75.23,75.44,44236.0,63.2818,63.4331,63.2146,63.391,44236.0
2015-12-16 14:45:00,75.4,75.58,75.36,75.52,58774.0,63.3574,63.5087,63.3238,63.4583,58774.0
2015-12-16 14:50:00,75.52,75.8,75.5,75.75,68493.0,63.4583,63.6936,63.4415,63.6515,68493.0
2015-12-16 14:55:00,75.75,76.04,75.71,75.99,88893.0,63.6515,63.8952,63.6179,63.8532,88893.0
2015-12-16 15:00:00,76.0,76.05,75.73,75.75,83426.0,63.8616,63.9036,63.6347,63.6515,83426.0
2015-12-16 15:05:00,75.76,75.77,75.64,75.64,42606.0,63.6599,63.6683,63.5591,63.5591,42606.0
2015-12-16 15:10:00,75.65,75.86,75.64,75.8,37892.0,63.5675,63.744,63.5591,63.6936,37892.0
2015-12-16 15:15:00,75.81,75.89,75.79,75.86,45415.0,63.702,63.7692,63.6851,63.744,45415.0
2015-12-16 15:20:00,75.85,75.97,75.85,75.96,53164.0,63.7356,63.8364,63.7356,63.828,53164.0
2015-12-16 15:25:00,75.96,76.18,75.89,76.14,61278.0,63.828,64.0129,63.7692,63.9792,61278.0
2015-12-16 15:30:00,76.14,76.22,76.06,76.2,52743.0,63.9792,64.0465,63.912,64.0297,52743.0
2015-12-16 15:35:00,76.19,76.34,76.15,76.27,50650.0,64.0213,64.1473,63.9876,64.0885,50650.0
2015-12-16 15:40:00,76.28,76.32,76.14,76.17,65839.0,64.0969,64.1305,63.9792,64.0045,65839.0
2015-12-16 15:45:00,76.16,76.24,76.13,76.19,88266.0,63.9961,64.0633,63.9708,64.0213,88266.0
2015-12-16 15:50:00,76.19,76.26,76.16,76.2,81450.0,64.0213,64.0801,63.9961,64.0297,81450.0
2015-12-16 15:55:00,76.19,76.22,76.09,76.12,251030.0,64.0213,64.0465,63.9372,63.9624,251030.0
2015-12-17 09:30:00,76.22,76.5,76.14,76.34,62404.0,64.0465,64.2817,63.9792,64.1473,62404.0
2015-12-17 09:35:00,76.36,76.6,76.16,76.37,60082.0,64.1641,64.3658,63.9961,64.1725,60082.0
2015-12-17 09:40:00,76.38,76.51,76.18,76.2,62357.0,64.1809,64.2902,64.0129,64.0297,62357.0
2015-12-17 09:45:00,76.21,76.24,76.02,76.2,37698.0,64.0381,64.0633,63.8784,64.0297,37698.0
2015-12-17 09:50:00,76.15,76.22,75.98,75.99,67685.0,63.9876,64.0465,63.8448,63.8532,67685.0
2015-12-17 09:55:00,75.98,76.09,75.94,76.05,40157.0,63.8448,63.9372,63.8112,63.9036,40157.0
2015-12-17 10:00:00,76.07,76.09,75.87,75.95,29600.0,63.9204,63.9372,63.7524,63.8196,29600.0
2015-12-17 10:05:00,75.96,76.05,75.89,75.95,30650.0,63.828,63.9036,63.7692,63.8196,30650.0
2015-12-17 10:10:00,75.95,76.13,75.88,76.11,41845.0,63.8196,63.9708,63.7608,63.954,41845.0
2015-12-17 10:15:00,76.09,76.09,75.61,75.63,61403.0,63.9372,63.9372,63.5339,63.5507,61403.0
2015-12-17 10:20:00,75.62,75.73,75.52,75.53,34203.0,63.5423,63.6347,63.4583,63.4667,34203.0
2015-12-17 10:25:00,75.54,75.71,75.51,75.7,33901.0,63.4751,63.6179,63.4499,63.6095,33901.0
2015-12-17 10:30:00,75.69,75.8,75.64,75.71,25158.0,63.6011,63.6936,63.5591,63.6179,25158.0
2015-12-17 10:35:00,75.71,75.71,75.55,75.56,19662.0,63.6179,63.6179,63.4835,63.4919,19662.0
2015-12-17 10:40:00,75.56,75.58,75.43,75.46,20671.0,63.4919,63.5087,63.3826,63.4079,20671.0
2015-12-17 10:45:00,75.45,75.46,75.11,75.13,62339.0,63.3995,63.4079,63.1138,63.1306,62339.0
2015-12-17 10:50:00,75.11,75.13,74.91,75.1,33154.0,63.1138,63.1306,62.9457,63.1054,33154.0
2015-12-17 10:55:00,75.1,75.19,75.08,75.15,33883.0,63.1054,63.181,63.0885,63.1474,33883.0
2015-12-17 11:00:00,75.15,75.25,75.11,75.16,35586.0,63.1474,63.2314,63.1138,63.1558,35586.0
2015-12-17 11:05:00,75.18,75.18,75.02,75.04,30378.0,63.1726,63.1726,63.0381,63.0549,30378.0
2015-12-17 11:10:00,75.04,75.17,75.0,75.0,99764.0,63.0549,63.1642,63.0213,63.0213,99764.0
2015-12-17 11:15:00,75.0,75.01,74.76,74.79,37165.0,63.0213,63.0297,62.8197,62.8449,37165.0
2015-12-17 11:20:00,74.78,74.79,74.66,74.68,60610.0,62.8365,62.8449,62.7356,62.7524,60610.0
2015-12-17 11:25:00,74.7,74.87,74.7,74.87,22483.0,62.7692,62.9121,62.7692,62.9121,22483.0
2015-12-17 11:30:00,74.88,74.9,74.77,74.87,32668.0,62.9205,62.9373,62.8281,62.9121,32668.0
2015-12-17 11:35:00,74.86,75.1,74.85,75.01,25261.0,62.9037,63.1054,62.8953,63.0297,25261.0
2015-12-17 11:40:00,75.0,75.09,74.91,74.96,38886.0,63.0213,63.0969,62.9457,62.9877,38886.0
2015-12-17 11:45:00,74.96,75.08,74.94,75.06,35994.0,62.9877,63.0885,62.9709,63.0717,35994.0
2015-12-17 11:50:00,75.07,75.12,75.0,75.11,50826.0,63.0801,63.1222,63.0213,63.1138,50826.0
2015-12-17 11:55:00,75.11,75.11,74.99,75.04,28290.0,63.1138,63.1138,63.0129,63.0549,28290.0
2015-12-17 12:00:00,75.04,75.05,74.78,74.78,30141.0,63.0549,63.0633,62.8365,62.8365,30141.0
2015-12-17 12:05:00,74.79,74.98,74.78,74.98,21758.0,62.8449,63.0045,62.8365,63.0045,21758.0
2015-12-17 12:10:00,74.99,75.19,74.99,75.19,47228.0,63.0129,63.181,63.0129,63.181,47228.0
2015-12-17 12:15:00,75.19,75.31,75.17,75.3,18798.0,63.181,63.2818,63.1642,63.2734,18798.0
2015-12-17 12:20:00,75.31,75.31,75.2,75.21,13584.0,63.2818,63.2818,63.1894,63.1978,13584.0
2015-12-17 12:25:00,75.21,75.23,75.14,75.21,21742.0,63.1978,63.2146,63.139,63.1978,21742.0
2015-12-17 12:30:00,75.21,75.28,75.18,75.27,22238.0,63.1978,63.2566,63.1726,63.2482,22238.0
2015-12-17 12:35:00,75.28,75.28,75.02,75.04,26122.0,63.2566,63.2566,63.0381,63.0549,26122.0
2015-12-17 12:40:00,75.03,75.03,74.88,74.95,26376.0,63.0465,63.0465,62.9205,62.9793,26376.0
2015-12-17 12:45:00,74.95,75.01,74.81,74.88,14540.0,62.9793,63.0297,62.8617,62.9205,14540.0
2015-12-17 12:50:00,74.87,74.98,74.85,74.98,15559.0,62.9121,63.0045,62.8953,63.0045,15559.0
2015-12-17 12:55:00,74.99,75.07,74.93,75.07,31966.0,63.0129,63.0801,62.9625,63.0801,31966.0
2015-12-17 13:00:00,75.05,75.16,75.02,75.14,61077.0,63.0633,63.1558,63.0381,63.139,61077.0
2015-12-17 13:05:00,75.13,75.16,75.08,75.15,17447.0,63.1306,63.1558,63.0885,63.1474,17447.0
2015-12-17 13:10:00,75.12,75.31,75.11,75.29,18456.0,63.1222,63.2818,63.1138,63.265,18456.0
2015-12-17 13:15:00,75.27,75.31,75.24,75.28,18442.0,63.2482,63.2818,63.223,63.2566,18442.0
2015-12-17 13:20:00,75.28,75.41,75.23,75.4,20911.0,63.2566,63.3658,63.2146,63.3574,20911.0
2015-12-17 13:25:00,75.41,75.42,75.3,75.31,19579.0,63.3658,63.3742,63.2734,63.2818,19579.0
2015-12-17 13:30:00,75.3,75.39,75.27,75.3,24988.0,63.2734,63.349,63.2482,63.2734,24988.0
2015-12-17 13:35:00,75.33,75.36,75.24,75.36,24884.0,63.2986,63.3238,63.223,63.3238,24884.0
2015-12-17 13:40:00,75.36,75.47,75.34,75.45,33454.0,63.3238,63.4163,63.307,63.3995,33454.0
2015-12-17 13:45:00,75.44,75.55,75.44,75.5,22996.0,63.391,63.4835,63.391,63.4415,22996.0
2015-12-17 13:50:00,75.51,75.51,75.39,75.4,24724.0,63.4499,63.4499,63.349,63.3574,24724.0
2015-12-17 13:55:00,75.4,75.53,75.38,75.49,24640.0,63.3574,63.4667,63.3406,63.4331,24640.0
2015-12-17 14:00:00,75.51,75.56,75.42,75.55,30709.0,63.4499,63.4919,63.3742,63.4835,30709.0
2015-12-17 14:05:00,75.56,75.62,75.52,75.6,83948.0,63.4919,63.5423,63.4583,63.5255,83948.0
2015-12-17 14:10:00,75.61,75.72,75.59,75.71,164260.0,63.5339,63.6263,63.5171,63.6179,164260.0
2015-12-17 14:15:00,75.7,75.82,75.69,75.77,45288.0,63.6095,63.7104,63.6011,63.6683,45288.0
2015-12-17 14:20:00,75.76,75.82,75.74,75.74,36459.0,63.6599,63.7104,63.6431,63.6431,36459.0
2015-12-17 14:25:00,75.76,75.83,75.69,75.76,57505.0,63.6599,63.7188,63.6011,63.6599,57505.0
2015-12-17 14:30:00,75.75,75.77,75.57,75.58,26850.0,63.6515,63.6683,63.5003,63.5087,26850.0
2015-12-17 14:35:00,75.58,75.58,75.48,75.52,34191.0,63.5087,63.5087,63.4247,63.4583,34191.0
2015-12-17 14:40:00,75.52,75.52,75.42,75.43,33362.0,63.4583,63.4583,63.3742,63.3826,33362.0
2015-12-17 14:45:00,75.42,75.47,75.37,75.43,71845.0,63.3742,63.4163,63.3322,63.3826,71845.0
2015-12-17 14:50:00,75.43,75.49,75.42,75.47,49088.0,63.3826,63.4331,63.3742,63.4163,49088.0
2015-12-17 14:55:00,75.47,75.6,75.46,75.59,25098.0,63.4163,63.5255,63.4079,63.5171,25098.0
2015-12-17 15:00:00,75.59,75.63,75.54,75.59,36181.0,63.5171,63.5507,63.4751,63.5171,36181.0
2015-12-17 15:05:00,75.59,75.74,75.54,75.7,65951.0,63.5171,63.6431,63.4751,63.6095,65951.0
2015-12-17 15:10:00,75.69,75.71,75.53,75.55,46770.0,63.6011,63.6179,63.4667,63.4835,46770.0
2015-12-17 15:15:00,75.55,75.57,75.42,75.46,53138.0,63.4835,63.5003,63.3742,63.4079,53138.0
2015-12-17 15:20:00,75.45,75.51,75.42,75.49,67705.0,63.3995,63.4499,63.3742,63.4331,67705.0
2015-12-17 15:25:00,75.49,75.59,75.44,75.47,39329.0,63.4331,63.5171,63.391,63.4163,39329.0
2015-12-17 15:30:00,75.46,75.54,75.41,75.54,61576.0,63.4079,63.4751,63.3658,63.4751,61576.0
2015-12-17 15:35:00,75.53,75.66,75.46,75.46,59956.0,63.4667,63.5759,63.4079,63.4079,59956.0
2015-12-17 15:40:00,75.46,75.5,75.32,75.35,100051.0,63.4079,63.4415,63.2902,63.3154,100051.0
2015-12-17 15:45:00,75.33,75.34,75.23,75.24,81411.0,63.2986,63.307,63.2146,63.223,81411.0
2015-12-17 15:50:00,75.23,75.3,75.14,75.15,108595.0,63.2146,63.2734,63.139,63.1474,108595.0
2015-12-17 15:55:00,75.15,75.15,74.9,74.9,349452.0,63.1474,63.1474,62.9373,62.9373,349452.0
2015-12-18 09:30:00,74.76,74.77,74.38,74.6,893387.0,62.8197,62.8281,62.5003,62.6852,893387.0
2015-12-18 09:35:00,74.62,74.62,74.22,74.5,98667.0,62.702,62.702,62.3659,62.6012,98667.0
2015-12-18 09:40:00,74.5,74.57,74.26,74.29,70459.0,62.6012,62.66,62.3995,62.4247,70459.0
2015-12-18 09:45:00,74.31,74.44,74.21,74.22,100943.0,62.4415,62.5508,62.3575,62.3659,100943.0
2015-12-18 09:50:00,74.22,74.53,74.21,74.51,109644.0,62.3659,62.6264,62.3575,62.6096,109644.0
2015-12-18 09:55:00,74.52,74.65,74.39,74.55,82086.0,62.618,62.7272,62.5087,62.6432,82086.0
2015-12-18 10:00:00,74.56,74.66,74.45,74.45,87532.0,62.6516,62.7356,62.5592,62.5592,87532.0
2015-12-18 10:05:00,74.45,74.46,74.31,74.33,40162.0,62.5592,62.5676,62.4415,62.4583,40162.0
2015-12-18 10:10:00,74.32,74.42,74.2,74.39,46172.0,62.4499,62.534,62.3491,62.5087,46172.0
2015-12-18 10:15:00,74.4,74.58,74.37,74.39,81993.0,62.5172,62.6684,62.4919,62.5087,81993.0
2015-12-18 10:20:00,74.41,74.67,74.41,74.58,38232.0,62.5256,62.744,62.5256,62.6684,38232.0
2015-12-18 10:25:00,74.57,74.57,74.38,74.46,50742.0,62.66,62.66,62.5003,62.5676,50742.0
2015-12-18 10:30:00,74.46,74.5,74.24,74.33,66774.0,62.5676,62.6012,62.3827,62.4583,66774.0
2015-12-18 10:35:00,74.33,74.37,74.14,74.19,44207.0,62.4583,62.4919,62.2987,62.3407,44207.0
2015-12-18 10:40:00,74.17,74.17,74.01,74.04,51692.0,62.3239,62.3239,62.1894,62.2146,51692.0
2015-12-18 10:45:00,74.02,74.16,74.02,74.11,44859.0,62.1978,62.3155,62.1978,62.2735,44859.0
2015-12-18 10:50:00,74.12,74.33,74.12,74.32,44131.0,62.2819,62.4583,62.2819,62.4499,44131.0
2015-12-18 10:55:00,74.29,74.46,74.23,74.39,55185.0,62.4247,62.5676,62.3743,62.5087,55185.0
2015-12-18 11:00:00,74.39,74.43,74.26,74.43,53550.0,62.5087,62.5424,62.3995,62.5424,53550.0
2015-12-18 11:05:00,74.44,74.51,74.43,74.49,39196.0,62.5508,62.6096,62.5424,62.5928,39196.0
2015-12-18 11:10:00,74.49,74.63,74.48,74.61,37096.0,62.5928,62.7104,62.5844,62.6936,37096.0
2015-12-18 11:15:00,74.62,74.62,74.43,74.52,51955.0,62.702,62.702,62.5424,62.618,51955.0
2015-12-18 11:20:00,74.52,74.58,74.36,74.46,91321.0,62.618,62.6684,62.4835,62.5676,91321.0
2015-12-18 11:25:00,74.46,74.56,74.46,74.53,37583.0,62.5676,62.6516,62.5676,62.6264,37583.0
2015-12-18 11:30:00,74.53,74.62,74.47,74.49,59474.0,62.6264,62.702,62.576,62.5928,59474.0
2015-12-18 11:35:00,74.5,74.6,74.43,74.58,41736.0,62.6012,62.6852,62.5424,62.6684,41736.0
2015-12-18 11:40:00,74.59,74.63,74.51,74.57,22897.0,62.6768,62.7104,62.6096,62.66,22897.0
2015-12-18 11:45:00,74.57,74.64,74.48,74.52,41558.0,62.66,62.7188,62.5844,62.618,41558.0
2015-12-18 11:50:00,74.52,74.58,74.44,74.45,23194.0,62.618,62.6684,62.5508,62.5592,23194.0
2015-12-18 11:55:00,74.44,74.47,74.31,74.37,34034.0,62.5508,62.576,62.4415,62.4919,34034.0
2015-12-18 12:00:00,74.38,74.41,74.31,74.4,22406.0,62.5003,62.5256,62.4415,62.5172,22406.0
2015-12-18 12:05:00,74.39,74.43,74.32,74.34,34798.0,62.5087,62.5424,62.4499,62.4667,34798.0
2015-12-18 12:10:00,74.33,74.43,74.3,74.32,23245.0,62.4583,62.5424,62.4331,62.4499,23245.0
2015-12-18 12:15:00,74.31,74.4,74.07,74.09,40406.0,62.4415,62.5172,62.2399,62.2567,40406.0
2015-12-18 12:20:00,74.11,74.23,74.09,74.09,23692.0,62.2735,62.3743,62.2567,62.2567,23692.0
2015-12-18 12:25:00,74.09,74.28,74.08,74.24,28104.0,62.2567,62.4163,62.2483,62.3827,28104.0
2015-12-18 12:30:00,74.23,74.26,74.14,74.24,24020.0,62.3743,62.3995,62.2987,62.3827,24020.0
2015-12-18 12:35:00,74.23,74.23,74.1,74.14,27117.0,62.3743,62.3743,62.2651,62.2987,27117.0
2015-12-18 12:40:00,74.15,74.27,74.15,74.24,61850.0,62.3071,62.4079,62.3071,62.3827,61850.0
2015-12-18 12:45:00,74.25,74.3,74.2,74.27,30891.0,62.3911,62.4331,62.3491,62.4079,30891.0
2015-12-18 12:50:00,74.26,74.27,74.16,74.26,24062.0,62.3995,62.4079,62.3155,62.3995,24062.0
2015-12-18 12:55:00,74.27,74.32,74.19,74.24,12748.0,62.4079,62.4499,62.3407,62.3827,12748.0
2015-12-18 13:00:00,74.25,74.35,74.23,74.31,24535.0,62.3911,62.4751,62.3743,62.4415,24535.0
2015-12-18 13:05:00,74.31,74.45,74.3,74.39,28054.0,62.4415,62.5592,62.4331,62.5087,28054.0
2015-12-18 13:10:00,74.39,74.42,74.3,74.35,35938.0,62.5087,62.534,62.4331,62.4751,35938.0
2015-12-18 13:15:00,74.36,74.37,74.23,74.28,41192.0,62.4835,62.4919,62.3743,62.4163,41192.0
2015-12-18 13:20:00,74.29,74.29,74.18,74.22,23828.0,62.4247,62.4247,62.3323,62.3659,23828.0
2015-12-18 13:25:00,74.22,74.25,74.15,74.15,26443.0,62.3659,62.3911,62.3071,62.3071,26443.0
2015-12-18 13:30:00,74.16,74.28,74.15,74.23,20934.0,62.3155,62.4163,62.3071,62.3743,20934.0
2015-12-18 13:35:00,74.23,74.27,74.13,74.14,24427.0,62.3743,62.4079,62.2903,62.2987,24427.0
2015-12-18 13:40:00,74.13,74.33,74.11,74.27,24056.0,62.2903,62.4583,62.2735,62.4079,24056.0
2015-12-18 13:45:00,74.28,74.31,74.16,74.19,18769.0,62.4163,62.4415,62.3155,62.3407,18769.0
2015-12-18 13:50:00,74.21,74.44,74.2,74.37,24270.0,62.3575,62.5508,62.3491,62.4919,24270.0
2015-12-18 13:55:00,74.34,74.46,74.34,74.44,17579.0,62.4667,62.5676,62.4667,62.5508,17579.0
2015-12-18 14:00:00,74.45,74.55,74.43,74.48,20049.0,62.5592,62.6432,62.5424,62.5844,20049.0
2015-12-18 14:05:00,74.45,74.65,74.45,74.62,19620.0,62.5592,62.7272,62.5592,62.702,19620.0
2015-12-18 14:10:00,74.61,74.64,74.46,74.46,37877.0,62.6936,62.7188,62.5676,62.5676,37877.0
2015-12-18 14:15:00,74.46,74.47,74.36,74.41,25056.0,62.5676,62.576,62.4835,62.5256,25056.0
2015-12-18 14:20:00,74.42,74.56,74.39,74.56,35766.0,62.534,62.6516,62.5087,62.6516,35766.0
2015-12-18 14:25:00,74.55,74.64,74.52,74.61,34378.0,62.6432,62.7188,62.618,62.6936,34378.0
2015-12-18 14:30:00,74.62,74.62,74.44,74.49,22613.0,62.702,62.702,62.5508,62.5928,22613.0
2015-12-18 14:35:00,74.5,74.56,74.44,74.47,29022.0,62.6012,62.6516,62.5508,62.576,29022.0
2015-12-18 14:40:00,74.48,74.48,74.23,74.26,35094.0,62.5844,62.5844,62.3743,62.3995,35094.0
2015-12-18 14:45:00,74.27,74.27,74.15,74.2,44507.0,62.4079,62.4079,62.3071,62.3491,44507.0
2015-12-18 14:50:00,74.19,74.28,74.18,74.2,44426.0,62.3407,62.4163,62.3323,62.3491,44426.0
2015-12-18 14:55:00,74.21,74.25,74.15,74.18,38107.0,62.3575,62.3911,62.3071,62.3323,38107.0
2015-12-18 15:00:00,74.19,74.33,74.17,74.18,49564.0,62.3407,62.4583,62.3239,62.3323,49564.0
2015-12-18 15:05:00,74.17,74.38,74.16,74.38,37681.0,62.3239,62.5003,62.3155,62.5003,37681.0
2015-12-18 15:10:00,74.38,74.38,74.15,74.17,43600.0,62.5003,62.5003,62.3071,62.3239,43600.0
2015-12-18 15:15:00,74.18,74.18,74.05,74.1,63113.0,62.3323,62.3323,62.2231,62.2651,63113.0
2015-12-18 15:20:00,74.1,74.12,74.01,74.11,57061.0,62.2651,62.2819,62.1894,62.2735,57061.0
2015-12-18 15:25:00,74.13,74.26,74.12,74.18,45536.0,62.2903,62.3995,62.2819,62.3323,45536.0
2015-12-18 15:30:00,74.16,74.26,74.12,74.23,78294.0,62.3155,62.3995,62.2819,62.3743,78294.0
2015-12-18 15:35:00,74.25,74.31,74.22,74.26,72895.0,62.3911,62.4415,62.3659,62.3995,72895.0
2015-12-18 15:40:00,74.25,74.41,74.23,74.41,73209.0,62.3911,62.5256,62.3743,62.5256,73209.0
2015-12-18 15:45:00,74.42,74.42,74.24,74.24,82322.0,62.534,62.534,62.3827,62.3827,82322.0
2015-12-18 15:50:00,74.25,74.28,74.07,74.07,131209.0,62.3911,62.4163,62.2399,62.2399,131209.0
2015-12-18 15:55:00,74.08,74.14,73.87,73.89,342160.0,62.2483,62.2987,62.0718,62.0886,342160.0
2015-12-21 09:30:00,74.5,75.0,74.42,74.85,131998.0,62.6012,63.0213,62.534,62.8953,131998.0
2015-12-21 09:35:00,74.79,75.08,74.54,74.66,98372.0,62.8449,63.0885,62.6348,62.7356,98372.0
2015-12-21 09:40:00,74.66,74.87,74.58,74.84,34230.0,62.7356,62.9121,62.6684,62.8869,34230.0
2015-12-21 09:45:00,74.81,75.1,74.8,75.05,62103.0,62.8617,63.1054,62.8533,63.0633,62103.0
2015-12-21 09:50:00,75.04,75.05,74.65,74.84,88196.0,63.0549,63.0633,62.7272,62.8869,88196.0
2015-12-21 09:55:00,74.83,74.83,74.66,74.66,43687.0,62.8785,62.8785,62.7356,62.7356,43687.0
2015-12-21 10:00:00,74.68,74.89,74.67,74.81,42569.0,62.7524,62.9289,62.744,62.8617,42569.0
2015-12-21 10:05:00,74.8,74.92,74.75,74.82,44841.0,62.8533,62.9541,62.8113,62.8701,44841.0
2015-12-21 10:10:00,74.82,74.87,74.72,74.85,35857.0,62.8701,62.9121,62.786,62.8953,35857.0
2015-12-21 10:15:00,74.85,74.87,74.74,74.75,31528.0,62.8953,62.9121,62.8028,62.8113,31528.0
2015-12-21 10:20:00,74.73,74.88,74.72,74.78,85892.0,62.7944,62.9205,62.786,62.8365,85892.0
2015-12-21 10:25:00,74.79,74.86,74.7,74.72,25433.0,62.8449,62.9037,62.7692,62.786,25433.0
2015-12-21 10:30:00,74.72,74.93,74.72,74.93,24719.0,62.786,62.9625,62.786,62.9625,24719.0
2015-12-21 10:35:00,74.93,74.94,74.88,74.91,26860.0,62.9625,62.9709,62.9205,62.9457,26860.0
2015-12-21 10:40:00,74.91,74.91,74.83,74.89,36589.0,62.9457,62.9457,62.8785,62.9289,36589.0
2015-12-21 10:45:00,74.89,74.91,74.67,74.69,33764.0,62.9289,62.9457,62.744,62.7608,33764.0
2015-12-21 10:50:00,74.69,74.75,74.6,74.64,29293.0,62.7608,62.8113,62.6852,62.7188,29293.0
2015-12-21 10:55:00,74.63,74.66,74.57,74.61,29633.0,62.7104,62.7356,62.66,62.6936,29633.0
2015-12-21 11:00:00,74.61,74.67,74.57,74.64,26462.0,62.6936,62.744,62.66,62.7188,26462.0
2015-12-21 11:05:00,74.64,74.66,74.5,74.53,29981.0,62.7188,62.7356,62.6012,62.6264,29981.0
2015-12-21 11:10:00,74.53,74.53,74.43,74.48,24672.0,62.6264,62.6264,62.5424,62.5844,24672.0
2015-12-21 11:15:00,74.47,74.49,74.41,74.45,13837.0,62.576,62.5928,62.5256,62.5592,13837.0
2015-12-21 11:20:00,74.44,74.46,74.29,74.29,38701.0,62.5508,62.5676,62.4247,62.4247,38701.0
2015-12-21 11:25:00,74.28,74.31,74.19,74.29,35338.0,62.4163,62.4415,62.3407,62.4247,35338.0
2015-12-21 11:30:00,74.29,74.29,74.06,74.12,26891.0,62.4247,62.4247,62.2315,62.2819,26891.0
2015-12-21 11:35:00,74.12,74.2,74.07,74.1,32640.0,62.2819,62.3491,62.2399,62.2651,32640.0
2015-12-21 11:40:00,74.11,74.21,74.04,74.19,10942.0,62.2735,62.3575,62.2146,62.3407,10942.0
2015-12-21 11:45:00,74.18,74.21,74.1,74.15,18235.0,62.3323,62.3575,62.2651,62.3071,18235.0
2015-12-21 11:50:00,74.15,74.2,74.12,74.17,20280.0,62.3071,62.3491,62.2819,62.3239,20280.0
2015-12-21 11:55:00,74.17,74.29,74.12,74.24,29440.0,62.3239,62.4247,62.2819,62.3827,29440.0
2015-12-21 12:00:00,74.24,74.3,74.19,74.19,14573.0,62.3827,62.4331,62.3407,62.3407,14573.0
2015-12-21 12:05:00,74.21,74.32,74.21,74.21,17236.0,62.3575,62.4499,62.3575,62.3575,17236.0
2015-12-21 12:10:00,74.25,74.31,74.24,74.3,16740.0,62.3911,62.4415,62.3827,62.4331,16740.0
2015-12-21 12:15:00,74.3,74.31,74.14,74.16,18185.0,62.4331,62.4415,62.2987,62.3155,18185.0
2015-12-21 12:20:00,74.2,74.31,74.19,74.31,10877.0,62.3491,62.4415,62.3407,62.4415,10877.0
2015-12-21 12:25:00,74.28,74.28,74.2,74.2,11520.0,62.4163,62.4163,62.3491,62.3491,11520.0
2015-12-21 12:30:00,74.2,74.3,74.2,74.26,21391.0,62.3491,62.4331,62.3491,62.3995,21391.0
2015-12-21 12:35:00,74.27,74.35,74.23,74.26,18714.0,62.4079,62.4751,62.3743,62.3995,18714.0
2015-12-21 12:40:00,74.24,74.31,74.23,74.3,15481.0,62.3827,62.4415,62.3743,62.4331,15481.0
2015-12-21 12:45:00,74.3,74.36,74.3,74.34,17145.0,62.4331,62.4835,62.4331,62.4667,17145.0
2015-12-21 12:50:00,74.34,74.44,74.33,74.4,16057.0,62.4667,62.5508,62.4583,62.5172,16057.0
2015-12-21 12:55:00,74.41,74.44,74.38,74.38,15120.0,62.5256,62.5508,62.5003,62.5003,15120.0
2015-12-21 13:00:00,74.38,74.51,74.38,74.49,16554.0,62.5003,62.6096,62.5003,62.5928,16554.0
2015-12-21 13:05:00,74.49,74.54,74.45,74.49,15796.0,62.5928,62.6348,62.5592,62.5928,15796.0
2015-12-21 13:10:00,74.5,74.56,74.47,74.56,13838.0,62.6012,62.6516,62.576,62.6516,13838.0
2015-12-21 13:15:00,74.55,74.6,74.51,74.52,17031.0,62.6432,62.6852,62.6096,62.618,17031.0
2015-12-21 13:20:00,74.52,74.55,74.5,74.53,11414.0,62.618,62.6432,62.6012,62.6264,11414.0
2015-12-21 13:25:00,74.53,74.58,74.52,74.57,18882.0,62.6264,62.6684,62.618,62.66,18882.0
2015-12-21 13:30:00,74.57,74.73,74.57,74.71,31255.0,62.66,62.7944,62.66,62.7776,31255.0
2015-12-21 13:35:00,74.71,74.77,74.69,74.77,29738.0,62.7776,62.8281,62.7608,62.8281,29738.0
2015-12-21 13:40:00,74.76,74.84,74.76,74.8,21273.0,62.8197,62.8869,62.8197,62.8533,21273.0
2015-12-21 13:45:00,74.8,74.81,74.72,74.72,26292.0,62.8533,62.8617,62.786,62.786,26292.0
2015-12-21 13:50:00,74.72,74.82,74.72,74.76,24380.0,62.786,62.8701,62.786,62.8197,24380.0
2015-12-21 13:55:00,74.75,74.78,74.73,74.78,23976.0,62.8113,62.8365,62.7944,62.8365,23976.0
2015-12-21 14:00:00,74.78,74.87,74.78,74.84,30066.0,62.8365,62.9121,62.8365,62.8869,30066.0
2015-12-21 14:05:00,74.84,74.89,74.81,74.84,40431.0,62.8869,62.9289,62.8617,62.8869,40431.0
2015-12-21 14:10:00,74.84,74.87,74.8,74.84,55852.0,62.8869,62.9121,62.8533,62.8869,55852.0
2015-12-21 14:15:00,74.85,74.87,74.79,74.79,51343.0,62.8953,62.9121,62.8449,62.8449,51343.0
2015-12-21 14:20:00,74.8,74.82,74.74,74.78,48061.0,62.8533,62.8701,62.8028,62.8365,48061.0
2015-12-21 14:25:00,74.77,74.81,74.68,74.68,37798.0,62.8281,62.8617,62.7524,62.7524,37798.0
2015-12-21 14:30:00,74.68,74.69,74.56,74.58,61771.0,62.7524,62.7608,62.6516,62.6684,61771.0
2015-12-21 14:35:00,74.58,74.62,74.57,74.61,26285.0,62.6684,62.702,62.66,62.6936,26285.0
2015-12-21 14:40:00,74.61,74.61,74.51,74.59,45235.0,62.6936,62.6936,62.6096,62.6768,45235.0
2015-12-21 14:45:00,74.59,74.65,74.55,74.59,28380.0,62.6768,62.7272,62.6432,62.6768,28380.0
2015-12-21 14:50:00,74.6,74.62,74.46,74.47,89932.0,62.6852,62.702,62.5676,62.576,89932.0
2015-12-21 14:55:00,74.48,74.6,74.48,74.54,21777.0,62.5844,62.6852,62.5844,62.6348,21777.0
2015-12-21 15:00:00,74.54,74.67,74.52,74.62,38568.0,62.6348,62.744,62.618,62.702,38568.0
2015-12-21 15:05:00,74.62,74.69,74.48,74.5,58439.0,62.702,62.7608,62.5844,62.6012,58439.0
2015-12-21 15:10:00,74.48,74.57,74.4,74.54,31541.0,62.5844,62.66,62.5172,62.6348,31541.0
2015-12-21 15:15:00,74.53,74.54,74.45,74.48,46730.0,62.6264,62.6348,62.5592,62.5844,46730.0
2015-12-21 15:20:00,74.48,74.54,74.45,74.48,30810.0,62.5844,62.6348,62.5592,62.5844,30810.0
2015-12-21 15:25:00,74.47,74.55,74.47,74.53,26408.0,62.576,62.6432,62.576,62.6264,26408.0
2015-12-21 15:30:00,74.53,74.61,74.52,74.54,41346.0,62.6264,62.6936,62.618,62.6348,41346.0
2015-12-21 15:35:00,74.54,74.7,74.52,74.64,33431.0,62.6348,62.7692,62.618,62.7188,33431.0
2015-12-21 15:40:00,74.65,74.78,74.62,74.74,69866.0,62.7272,62.8365,62.702,62.8028,69866.0
2015-12-21 15:45:00,74.74,74.84,74.72,74.8,54330.0,62.8028,62.8869,62.786,62.8533,54330.0
2015-12-21 15:50:00,74.81,74.88,74.77,74.87,71486.0,62.8617,62.9205,62.8281,62.9121,71486.0
2015-12-21 15:55:00,74.87,74.93,74.85,74.89,183783.0,62.9121,62.9625,62.8953,62.9289,183783.0
2015-12-22 09:30:00,74.91,75.07,74.77,75.0,85006.0,62.9457,63.0801,62.8281,63.0213,85006.0
2015-12-22 09:35:00,74.99,75.14,74.86,74.86,36170.0,63.0129,63.139,62.9037,62.9037,36170.0
2015-12-22 09:40:00,74.84,74.94,74.72,74.94,28509.0,62.8869,62.9709,62.786,62.9709,28509.0
2015-12-22 09:45:00,74.95,74.97,74.79,74.93,16852.0,62.9793,62.9961,62.8449,62.9625,16852.0
2015-12-22 09:50:00,74.92,74.95,74.8,74.92,56011.0,62.9541,62.9793,62.8533,62.9541,56011.0
2015-12-22 09:55:00,74.9,74.98,74.84,74.87,33836.0,62.9373,63.0045,62.8869,62.9121,33836.0
2015-12-22 10:00:00,74.85,74.91,74.63,74.84,68160.0,62.8953,62.9457,62.7104,62.8869,68160.0
2015-12-22 10:05:00,74.83,74.87,74.63,74.76,27628.0,62.8785,62.9121,62.7104,62.8197,27628.0
2015-12-22 10:10:00,74.73,74.77,74.61,74.62,20221.0,62.7944,62.8281,62.6936,62.702,20221.0
2015-12-22 10:15:00,74.6,74.61,74.51,74.55,37902.0,62.6852,62.6936,62.6096,62.6432,37902.0
2015-12-22 10:20:00,74.55,74.65,74.52,74.65,30547.0,62.6432,62.7272,62.618,62.7272,30547.0
2015-12-22 10:25:00,74.61,74.68,74.58,74.68,46444.0,62.6936,62.7524,62.6684,62.7524,46444.0
2015-12-22 10:30:00,74.66,74.69,74.62,74.68,59750.0,62.7356,62.7608,62.702,62.7524,59750.0
2015-12-22 10:35:00,74.68,74.87,74.68,74.87,25707.0,62.7524,62.9121,62.7524,62.9121,25707.0
2015-12-22 10:40:00,74.85,74.9,74.82,74.84,16038.0,62.8953,62.9373,62.8701,62.8869,16038.0
2015-12-22 10:45:00,74.83,74.88,74.77,74.78,34220.0,62.8785,62.9205,62.8281,62.8365,34220.0
2015-12-22 10:50:00,74.78,74.78,74.61,74.64,26150.0,62.8365,62.8365,62.6936,62.7188,26150.0
2015-12-22 10:55:00,74.61,74.61,74.54,74.61,14473.0,62.6936,62.6936,62.6348,62.6936,14473.0
2015-12-22 11:00:00,74.61,74.68,74.6,74.66,20450.0,62.6936,62.7524,62.6852,62.7356,20450.0
2015-12-22 11:05:00,74.65,74.71,74.62,74.66,23815.0,62.7272,62.7776,62.702,62.7356,23815.0
2015-12-22 11:10:00,74.66,74.71,74.63,74.67,16375.0,62.7356,62.7776,62.7104,62.744,16375.0
2015-12-22 11:15:00,74.65,74.66,74.57,74.58,24153.0,62.7272,62.7356,62.66,62.6684,24153.0
2015-12-22 11:20:00,74.58,74.58,74.4,74.42,31586.0,62.6684,62.6684,62.5172,62.534,31586.0
2015-12-22 11:25:00,74.41,74.42,74.32,74.42,54337.0,62.5256,62.534,62.4499,62.534,54337.0
2015-12-22 11:30:00,74.42,74.53,74.41,74.46,29377.0,62.534,62.6264,62.5256,62.5676,29377.0
2015-12-22 11:35:00,74.45,74.72,74.44,74.68,34665.0,62.5592,62.786,62.5508,62.7524,34665.0
2015-12-22 11:40:00,74.69,74.81,74.67,74.69,16742.0,62.7608,62.8617,62.744,62.7608,16742.0
2015-12-22 11:45:00,74.7,74.8,74.69,74.77,13661.0,62.7692,62.8533,62.7608,62.8281,13661.0
2015-12-22 11:50:00,74.79,74.79,74.7,74.72,10550.0,62.8449,62.8449,62.7692,62.786,10550.0
2015-12-22 11:55:00,74.72,74.83,74.72,74.83,12551.0,62.786,62.8785,62.786,62.8785,12551.0
2015-12-22 12:00:00,74.84,74.85,74.69,74.72,15697.0,62.8869,62.8953,62.7608,62.786,15697.0
2015-12-22 12:05:00,74.71,74.79,74.71,74.79,12350.0,62.7776,62.8449,62.7776,62.8449,12350.0
2015-12-22 12:10:00,74.79,74.79,74.7,74.78,14273.0,62.8449,62.8449,62.7692,62.8365,14273.0
2015-12-22 12:15:00,74.79,74.87,74.75,74.86,18755.0,62.8449,62.9121,62.8113,62.9037,18755.0
2015-12-22 12:20:00,74.85,74.85,74.74,74.8,12622.0,62.8953,62.8953,62.8028,62.8533,12622.0
2015-12-22 12:25:00,74.81,74.9,74.79,74.86,15352.0,62.8617,62.9373,62.8449,62.9037,15352.0
2015-12-22 12:30:00,74.85,74.89,74.81,74.89,8618.0,62.8953,62.9289,62.8617,62.9289,8618.0
2015-12-22 12:35:00,74.88,74.97,74.85,74.96,31940.0,62.9205,62.9961,62.8953,62.9877,31940.0
2015-12-22 12:40:00,74.96,75.03,74.95,74.97,15115.0,62.9877,63.0465,62.9793,62.9961,15115.0
2015-12-22 12:45:00,74.98,75.01,74.96,74.97,47353.0,63.0045,63.0297,62.9877,62.9961,47353.0
2015-12-22 12:50:00,74.96,75.03,74.96,74.99,36532.0,62.9877,63.0465,62.9877,63.0129,36532.0
2015-12-22 12:55:00,75.0,75.08,74.97,75.07,20002.0,63.0213,63.0885,62.9961,63.0801,20002.0
2015-12-22 13:00:00,75.07,75.15,75.04,75.13,18524.0,63.0801,63.1474,63.0549,63.1306,18524.0
2015-12-22 13:05:00,75.13,75.17,75.04,75.1,29857.0,63.1306,63.1642,63.0549,63.1054,29857.0
2015-12-22 13:10:00,75.12,75.21,75.08,75.14,57414.0,63.1222,63.1978,63.0885,63.139,57414.0
2015-12-22 13:15:00,75.15,75.21,75.11,75.11,15107.0,63.1474,63.1978,63.1138,63.1138,15107.0
2015-12-22 13:20:00,75.11,75.2,75.08,75.1,48800.0,63.1138,63.1894,63.0885,63.1054,48800.0
2015-12-22 13:25:00,75.1,75.2,75.09,75.18,21244.0,63.1054,63.1894,63.0969,63.1726,21244.0
2015-12-22 13:30:00,75.18,75.18,75.08,75.13,15979.0,63.1726,63.1726,63.0885,63.1306,15979.0
2015-12-22 13:35:00,75.14,75.18,75.1,75.18,30076.0,63.139,63.1726,63.1054,63.1726,30076.0
2015-12-22 13:40:00,75.17,75.17,75.08,75.14,19006.0,63.1642,63.1642,63.0885,63.139,19006.0
2015-12-22 13:45:00,75.16,75.23,75.12,75.21,32556.0,63.1558,63.2146,63.1222,63.1978,32556.0
2015-12-22 13:50:00,75.21,75.27,75.17,75.25,29830.0,63.1978,63.2482,63.1642,63.2314,29830.0
2015-12-22 13:55:00,75.25,75.3,75.24,75.3,21041.0,63.2314,63.2734,63.223,63.2734,21041.0
2015-12-22 14:00:00,75.29,75.3,75.23,75.25,13914.0,63.265,63.2734,63.2146,63.2314,13914.0
2015-12-22 14:05:00,75.27,75.3,75.24,75.25,21879.0,63.2482,63.2734,63.223,63.2314,21879.0
2015-12-22 14:10:00,75.26,75.3,75.24,75.28,26864.0,63.2398,63.2734,63.223,63.2566,26864.0
2015-12-22 14:15:00,75.29,75.31,75.22,75.26,29131.0,63.265,63.2818,63.2062,63.2398,29131.0
2015-12-22 14:20:00,75.27,75.35,75.27,75.35,29958.0,63.2482,63.3154,63.2482,63.3154,29958.0
2015-12-22 14:25:00,75.34,75.34,75.22,75.22,18902.0,63.307,63.307,63.2062,63.2062,18902.0
2015-12-22 14:30:00,75.23,75.26,75.18,75.19,29371.0,63.2146,63.2398,63.1726,63.181,29371.0
2015-12-22 14:35:00,75.2,75.22,75.16,75.2,36253.0,63.1894,63.2062,63.1558,63.1894,36253.0
2015-12-22 14:40:00,75.2,75.24,75.18,75.2,31148.0,63.1894,63.223,63.1726,63.1894,31148.0
2015-12-22 14:45:00,75.2,75.21,75.09,75.14,39532.0,63.1894,63.1978,63.0969,63.139,39532.0
2015-12-22 14:50:00,75.14,75.18,75.1,75.11,28205.0,63.139,63.1726,63.1054,63.1138,28205.0
2015-12-22 14:55:00,75.09,75.18,75.08,75.18,32570.0,63.0969,63.1726,63.0885,63.1726,32570.0
2015-12-22 15:00:00,75.17,75.29,75.14,75.29,33675.0,63.1642,63.265,63.139,63.265,33675.0
2015-12-22 15:05:00,75.28,75.34,75.26,75.3,35526.0,63.2566,63.307,63.2398,63.2734,35526.0
2015-12-22 15:10:00,75.29,75.39,75.26,75.39,32186.0,63.265,63.349,63.2398,63.349,32186.0
2015-12-22 15:15:00,75.38,75.4,75.33,75.39,29651.0,63.3406,63.3574,63.2986,63.349,29651.0
2015-12-22 15:20:00,75.4,75.45,75.38,75.4,34020.0,63.3574,63.3995,63.3406,63.3574,34020.0
2015-12-22 15:25:00,75.41,75.43,75.32,75.33,47011.0,63.3658,63.3826,63.2902,63.2986,47011.0
2015-12-22 15:30:00,75.33,75.42,75.3,75.4,43735.0,63.2986,63.3742,63.2734,63.3574,43735.0
2015-12-22 15:35:00,75.39,75.39,75.28,75.33,51351.0,63.349,63.349,63.2566,63.2986,51351.0
2015-12-22 15:40:00,75.33,75.34,75.18,75.2,62150.0,63.2986,63.307,63.1726,63.1894,62150.0
2015-12-22 15:45:00,75.2,75.24,75.06,75.13,95019.0,63.1894,63.223,63.0717,63.1306,95019.0
2015-12-22 15:50:00,75.13,75.3,75.1,75.27,121121.0,63.1306,63.2734,63.1054,63.2482,121121.0
2015-12-22 15:55:00,75.28,75.32,75.13,75.18,273293.0,63.2566,63.2902,63.1306,63.1726,273293.0
2015-12-23 09:30:00,76.11,76.19,75.63,75.72,100460.0,63.954,64.0213,63.5507,63.6263,100460.0
2015-12-23 09:35:00,75.8,75.84,75.44,75.8,64906.0,63.6936,63.7272,63.391,63.6936,64906.0
2015-12-23 09:40:00,75.83,75.87,75.57,75.87,40747.0,63.7188,63.7524,63.5003,63.7524,40747.0
2015-12-23 09:45:00,75.87,75.95,75.73,75.91,42663.0,63.7524,63.8196,63.6347,63.786,42663.0
2015-12-23 09:50:00,75.89,76.05,75.89,75.98,29623.0,63.7692,63.9036,63.7692,63.8448,29623.0
2015-12-23 09:55:00,75.97,76.07,75.88,76.07,44094.0,63.8364,63.9204,63.7608,63.9204,44094.0
2015-12-23 10:00:00,76.03,76.1,75.92,76.01,31571.0,63.8868,63.9456,63.7944,63.87,31571.0
2015-12-23 10:05:00,76.02,76.11,75.93,75.98,93561.0,63.8784,63.954,63.8028,63.8448,93561.0
2015-12-23 10:10:00,76.0,76.05,75.88,76.01,69141.0,63.8616,63.9036,63.7608,63.87,69141.0
2015-12-23 10:15:00,76.0,76.11,75.93,76.03,36034.0,63.8616,63.954,63.8028,63.8868,36034.0
2015-12-23 10:20:00,76.02,76.1,76.0,76.03,17266.0,63.8784,63.9456,63.8616,63.8868,17266.0
2015-12-23 10:25:00,76.03,76.06,76.01,76.04,35791.0,63.8868,63.912,63.87,63.8952,35791.0
2015-12-23 10:30:00,76.05,76.09,76.0,76.06,50606.0,63.9036,63.9372,63.8616,63.912,50606.0
2015-12-23 10:35:00,76.06,76.09,76.03,76.08,28623.0,63.912,63.9372,63.8868,63.9288,28623.0
2015-12-23 10:40:00,76.08,76.12,76.06,76.11,23640.0,63.9288,63.9624,63.912,63.954,23640.0
2015-12-23 10:45:00,76.12,76.22,76.12,76.21,25778.0,63.9624,64.0465,63.9624,64.0381,25778.0
2015-12-23 10:50:00,76.22,76.26,76.17,76.23,25189.0,64.0465,64.0801,64.0045,64.0549,25189.0
2015-12-23 10:55:00,76.23,76.35,76.21,76.32,41200.0,64.0549,64.1557,64.0381,64.1305,41200.0
2015-12-23 11:00:00,76.32,76.35,76.23,76.23,29316.0,64.1305,64.1557,64.0549,64.0549,29316.0
2015-12-23 11:05:00,76.24,76.32,76.24,76.31,27763.0,64.0633,64.1305,64.0633,64.1221,27763.0
2015-12-23 11:10:00,76.31,76.35,76.27,76.34,20368.0,64.1221,64.1557,64.0885,64.1473,20368.0
2015-12-23 11:15:00,76.35,76.36,76.29,76.32,32526.0,64.1557,64.1641,64.1053,64.1305,32526.0
2015-12-23 11:20:00,76.32,76.33,76.2,76.27,30171.0,64.1305,64.1389,64.0297,64.0885,30171.0
2015-12-23 11:25:00,76.27,76.32,76.24,76.26,51679.0,64.0885,64.1305,64.0633,64.0801,51679.0
2015-12-23 11:30:00,76.27,76.28,76.14,76.17,19811.0,64.0885,64.0969,63.9792,64.0045,19811.0
2015-12-23 11:35:00,76.16,76.19,76.11,76.11,19804.0,63.9961,64.0213,63.954,63.954,19804.0
2015-12-23 11:40:00,76.11,76.16,76.07,76.12,31302.0,63.954,63.9961,63.9204,63.9624,31302.0
2015-12-23 11:45:00,76.11,76.15,76.05,76.06,27225.0,63.954,63.9876,63.9036,63.912,27225.0
2015-12-23 11:50:00,76.05,76.11,76.0,76.05,16552.0,63.9036,63.954,63.8616,63.9036,16552.0
2015-12-23 11:55:00,76.06,76.19,76.06,76.16,24795.0,63.912,64.0213,63.912,63.9961,24795.0
2015-12-23 12:00:00,76.16,76.23,76.15,76.18,15930.0,63.9961,64.0549,63.9876,64.0129,15930.0
2015-12-23 12:05:00,76.2,76.27,76.16,76.25,17795.0,64.0297,64.0885,63.9961,64.0717,17795.0
2015-12-23 12:10:00,76.26,76.31,76.22,76.24,23802.0,64.0801,64.1221,64.0465,64.0633,23802.0
2015-12-23 12:15:00,76.25,76.35,76.25,76.33,24550.0,64.0717,64.1557,64.0717,64.1389,24550.0
2015-12-23 12:20:00,76.35,76.43,76.35,76.38,22582.0,64.1557,64.2229,64.1557,64.1809,22582.0
2015-12-23 12:25:00,76.36,76.43,76.29,76.3,32691.0,64.1641,64.2229,64.1053,64.1137,32691.0
2015-12-23 12:30:00,76.29,76.35,76.2,76.23,33557.0,64.1053,64.1557,64.0297,64.0549,33557.0
2015-12-23 12:35:00,76.23,76.23,76.1,76.1,17621.0,64.0549,64.0549,63.9456,63.9456,17621.0
2015-12-23 12:40:00,76.1,76.13,76.06,76.12,23153.0,63.9456,63.9708,63.912,63.9624,23153.0
2015-12-23 12:45:00,76.11,76.17,76.09,76.14,15202.0,63.954,64.0045,63.9372,63.9792,15202.0
2015-12-23 12:50:00,76.13,76.19,76.11,76.16,17592.0,63.9708,64.0213,63.954,63.9961,17592.0
2015-12-23 12:55:00,76.17,76.19,76.12,76.14,14405.0,64.0045,64.0213,63.9624,63.9792,14405.0
2015-12-23 13:00:00,76.13,76.13,76.04,76.07,15512.0,63.9708,63.9708,63.8952,63.9204,15512.0
2015-12-23 13:05:00,76.07,76.1,76.02,76.08,19886.0,63.9204,63.9456,63.8784,63.9288,19886.0
2015-12-23 13:10:00,76.06,76.08,76.03,76.07,19894.0,63.912,63.9288,63.8868,63.9204,19894.0
2015-12-23 13:15:00,76.07,76.1,76.01,76.05,17918.0,63.9204,63.9456,63.87,63.9036,17918.0
2015-12-23 13:20:00,76.07,76.09,76.03,76.06,15268.0,63.9204,63.9372,63.8868,63.912,15268.0
2015-12-23 13:25:00,76.06,76.1,76.04,76.07,33697.0,63.912,63.9456,63.8952,63.9204,33697.0
2015-12-23 13:30:00,76.06,76.07,76.0,76.04,24659.0,63.912,63.9204,63.8616,63.8952,24659.0
2015-12-23 13:35:00,76.04,76.05,75.96,75.97,24061.0,63.8952,63.9036,63.828,63.8364,24061.0
2015-12-23 13:40:00,75.97,76.07,75.97,76.06,13935.0,63.8364,63.9204,63.8364,63.912,13935.0
2015-12-23 13:45:00,76.07,76.07,76.02,76.06,18473.0,63.9204,63.9204,63.8784,63.912,18473.0
2015-12-23 13:50:00,76.06,76.08,76.0,76.04,39305.0,63.912,63.9288,63.8616,63.8952,39305.0
2015-12-23 13:55:00,76.04,76.11,76.02,76.08,21001.0,63.8952,63.954,63.8784,63.9288,21001.0
2015-12-23 14:00:00,76.07,76.11,76.06,76.07,9503.0,63.9204,63.954,63.912,63.9204,9503.0
2015-12-23 14:05:00,76.07,76.15,76.07,76.14,27643.0,63.9204,63.9876,63.9204,63.9792,27643.0
2015-12-23 14:10:00,76.14,76.21,76.09,76.2,33383.0,63.9792,64.0381,63.9372,64.0297,33383.0
2015-12-23 14:15:00,76.19,76.28,76.18,76.24,20658.0,64.0213,64.0969,64.0129,64.0633,20658.0
2015-12-23 14:20:00,76.22,76.28,76.2,76.26,15366.0,64.0465,64.0969,64.0297,64.0801,15366.0
2015-12-23 14:25:00,76.26,76.29,76.23,76.25,14662.0,64.0801,64.1053,64.0549,64.0717,14662.0
2015-12-23 14:30:00,76.25,76.31,76.24,76.25,24145.0,64.0717,64.1221,64.0633,64.0717,24145.0
2015-12-23 14:35:00,76.25,76.3,76.24,76.28,27345.0,64.0717,64.1137,64.0633,64.0969,27345.0
2015-12-23 14:40:00,76.29,76.32,76.22,76.26,18115.0,64.1053,64.1305,64.0465,64.0801,18115.0
2015-12-23 14:45:00,76.25,76.25,76.16,76.23,38991.0,64.0717,64.0717,63.9961,64.0549,38991.0
2015-12-23 14:50:00,76.24,76.25,76.17,76.18,28460.0,64.0633,64.0717,64.0045,64.0129,28460.0
2015-12-23 14:55:00,76.18,76.24,76.16,76.22,25861.0,64.0129,64.0633,63.9961,64.0465,25861.0
2015-12-23 15:00:00,76.22,76.26,76.18,76.18,23065.0,64.0465,64.0801,64.0129,64.0129,23065.0
2015-12-23 15:05:00,76.18,76.21,76.11,76.11,37961.0,64.0129,64.0381,63.954,63.954,37961.0
2015-12-23 15:10:00,76.11,76.19,76.1,76.15,48330.0,63.954,64.0213,63.9456,63.9876,48330.0
2015-12-23 15:15:00,76.14,76.18,76.11,76.13,31047.0,63.9792,64.0129,63.954,63.9708,31047.0
2015-12-23 15:20:00,76.13,76.14,76.09,76.12,38246.0,63.9708,63.9792,63.9372,63.9624,38246.0
2015-12-23 15:25:00,76.12,76.13,76.05,76.07,33077.0,63.9624,63.9708,63.9036,63.9204,33077.0
2015-12-23 15:30:00,76.07,76.11,76.04,76.1,45159.0,63.9204,63.954,63.8952,63.9456,45159.0
2015-12-23 15:35:00,76.09,76.1,75.98,76.06,52425.0,63.9372,63.9456,63.8448,63.912,52425.0
2015-12-23 15:40:00,76.06,76.12,76.03,76.12,85171.0,63.912,63.9624,63.8868,63.9624,85171.0
2015-12-23 15:45:00,76.11,76.18,76.09,76.1,54432.0,63.954,64.0129,63.9372,63.9456,54432.0
2015-12-23 15:50:00,76.1,76.19,76.09,76.19,81617.0,63.9456,64.0213,63.9372,64.0213,81617.0
2015-12-23 15:55:00,76.18,76.2,76.13,76.16,133863.0,64.0129,64.0297,63.9708,63.9961,133863.0
2015-12-24 09:30:00,75.83,76.11,75.75,75.96,46672.0,63.7188,63.954,63.6515,63.828,46672.0
2015-12-24 09:35:00,75.95,76.07,75.82,76.0,21447.0,63.8196,63.9204,63.7104,63.8616,21447.0
2015-12-24 09:40:00,76.01,76.05,75.89,75.94,22016.0,63.87,63.9036,63.7692,63.8112,22016.0
2015-12-24 09:45:00,75.95,76.17,75.92,76.16,33995.0,63.8196,64.0045,63.7944,63.9961,33995.0
2015-12-24 09:50:00,76.16,76.3,76.14,76.17,18409.0,63.9961,64.1137,63.9792,64.0045,18409.0
2015-12-24 09:55:00,76.17,76.17,76.08,76.09,15643.0,64.0045,64.0045,63.9288,63.9372,15643.0
2015-12-24 10:00:00,76.1,76.12,76.01,76.05,21807.0,63.9456,63.9624,63.87,63.9036,21807.0
2015-12-24 10:05:00,76.05,76.11,75.93,75.98,38590.0,63.9036,63.954,63.8028,63.8448,38590.0
2015-12-24 10:10:00,75.98,76.01,75.89,75.94,63189.0,63.8448,63.87,63.7692,63.8112,63189.0
2015-12-24 10:15:00,75.93,76.1,75.83,76.1,90878.0,63.8028,63.9456,63.7188,63.9456,90878.0
2015-12-24 10:20:00,76.08,76.14,76.07,76.11,31536.0,63.9288,63.9792,63.9204,63.954,31536.0
2015-12-24 10:25:00,76.1,76.1,76.04,76.06,18484.0,63.9456,63.9456,63.8952,63.912,18484.0
2015-12-24 10:30:00,76.05,76.06,75.98,76.05,39875.0,63.9036,63.912,63.8448,63.9036,39875.0
2015-12-24 10:35:00,76.05,76.1,76.0,76.02,29619.0,63.9036,63.9456,63.8616,63.8784,29619.0
2015-12-24 10:40:00,76.02,76.04,76.0,76.03,26276.0,63.8784,63.8952,63.8616,63.8868,26276.0
2015-12-24 10:45:00,76.03,76.15,76.02,76.15,18644.0,63.8868,63.9876,63.8784,63.9876,18644.0
2015-12-24 10:50:00,76.16,76.16,76.09,76.1,53381.0,63.9961,63.9961,63.9372,63.9456,53381.0
2015-12-24 10:55:00,76.11,76.19,76.09,76.17,34770.0,63.954,64.0213,63.9372,64.0045,34770.0
2015-12-24 11:00:00,76.18,76.21,76.11,76.16,59802.0,64.0129,64.0381,63.954,63.9961,59802.0
2015-12-24 11:05:00,76.17,76.18,76.08,76.17,30594.0,64.0045,64.0129,63.9288,64.0045,30594.0
2015-12-24 11:10:00,76.17,76.26,76.14,76.24,58411.0,64.0045,64.0801,63.9792,64.0633,58411.0
2015-12-24 11:15:00,76.24,76.31,76.19,76.27,85618.0,64.0633,64.1221,64.0213,64.0885,85618.0
2015-12-24 11:20:00,76.28,76.38,76.24,76.34,45273.0,64.0969,64.1809,64.0633,64.1473,45273.0
2015-12-24 11:25:00,76.34,76.44,76.33,76.44,45389.0,64.1473,64.2313,64.1389,64.2313,45389.0
2015-12-24 11:30:00,76.44,76.49,76.43,76.46,27140.0,64.2313,64.2733,64.2229,64.2481,27140.0
2015-12-24 11:35:00,76.45,76.45,76.34,76.36,36850.0,64.2397,64.2397,64.1473,64.1641,36850.0
2015-12-24 11:40:00,76.36,76.47,76.35,76.46,38637.0,64.1641,64.2565,64.1557,64.2481,38637.0
2015-12-24 11:45:00,76.47,76.52,76.46,76.5,18579.0,64.2565,64.2986,64.2481,64.2817,18579.0
2015-12-24 11:50:00,76.5,76.58,76.48,76.5,46483.0,64.2817,64.349,64.2649,64.2817,46483.0
2015-12-24 11:55:00,76.49,76.59,76.49,76.58,35372.0,64.2733,64.3574,64.2733,64.349,35372.0
2015-12-24 12:00:00,76.57,76.57,76.47,76.5,26580.0,64.3406,64.3406,64.2565,64.2817,26580.0
2015-12-24 12:05:00,76.51,76.51,76.43,76.48,15557.0,64.2902,64.2902,64.2229,64.2649,15557.0
2015-12-24 12:10:00,76.48,76.48,76.39,76.45,19352.0,64.2649,64.2649,64.1893,64.2397,19352.0
2015-12-24 12:15:00,76.44,76.45,76.37,76.42,19903.0,64.2313,64.2397,64.1725,64.2145,19903.0
2015-12-24 12:20:00,76.42,76.5,76.39,76.48,22362.0,64.2145,64.2817,64.1893,64.2649,22362.0
2015-12-24 12:25:00,76.49,76.61,76.48,76.59,18253.0,64.2733,64.3742,64.2649,64.3574,18253.0
2015-12-24 12:30:00,76.58,76.61,76.53,76.56,15903.0,64.349,64.3742,64.307,64.3322,15903.0
2015-12-24 12:35:00,76.58,76.64,76.54,76.56,24232.0,64.349,64.3994,64.3154,64.3322,24232.0
2015-12-24 12:40:00,76.56,76.59,76.53,76.59,20322.0,64.3322,64.3574,64.307,64.3574,20322.0
2015-12-24 12:45:00,76.59,76.63,76.53,76.54,43122.0,64.3574,64.391,64.307,64.3154,43122.0
2015-12-24 12:50:00,76.54,76.55,76.41,76.41,22141.0,64.3154,64.3238,64.2061,64.2061,22141.0
2015-12-24 12:55:00,76.4,76.4,76.26,76.26,70803.0,64.1977,64.1977,64.0801,64.0801,70803.0
2015-12-28 09:30:00,75.99,76.11,75.86,76.1,39355.0,63.8532,63.954,63.744,63.9456,39355.0
2015-12-28 09:35:00,76.13,76.21,76.08,76.13,47045.0,63.9708,64.0381,63.9288,63.9708,47045.0
2015-12-28 09:40:00,76.12,76.33,76.1,76.3,36247.0,63.9624,64.1389,63.9456,64.1137,36247.0
2015-12-28 09:45:00,76.3,76.34,76.21,76.28,59358.0,64.1137,64.1473,64.0381,64.0969,59358.0
2015-12-28 09:50:00,76.29,76.29,76.2,76.27,30864.0,64.1053,64.1053,64.0297,64.0885,30864.0
2015-12-28 09:55:00,76.25,76.36,76.24,76.27,29749.0,64.0717,64.1641,64.0633,64.0885,29749.0
2015-12-28 10:00:00,76.26,76.29,76.05,76.11,73958.0,64.0801,64.1053,63.9036,63.954,73958.0
2015-12-28 10:05:00,76.08,76.14,76.07,76.09,26609.0,63.9288,63.9792,63.9204,63.9372,26609.0
2015-12-28 10:10:00,76.08,76.1,75.94,75.96,42385.0,63.9288,63.9456,63.8112,63.828,42385.0
2015-12-28 10:15:00,75.95,76.01,75.92,75.98,24518.0,63.8196,63.87,63.7944,63.8448,24518.0
2015-12-28 10:20:00,75.97,75.98,75.88,75.97,35825.0,63.8364,63.8448,63.7608,63.8364,35825.0
2015-12-28 10:25:00,75.96,76.18,75.93,76.17,37547.0,63.828,64.0129,63.8028,64.0045,37547.0
2015-12-28 10:30:00,76.17,76.19,76.13,76.15,26708.0,64.0045,64.0213,63.9708,63.9876,26708.0
2015-12-28 10:35:00,76.14,76.19,76.12,76.17,23773.0,63.9792,64.0213,63.9624,64.0045,23773.0
2015-12-28 10:40:00,76.17,76.22,76.16,76.2,35539.0,64.0045,64.0465,63.9961,64.0297,35539.0
2015-12-28 10:45:00,76.18,76.21,76.01,76.03,27619.0,64.0129,64.0381,63.87,63.8868,27619.0
2015-12-28 10:50:00,76.02,76.05,75.96,75.96,16049.0,63.8784,63.9036,63.828,63.828,16049.0
2015-12-28 10:55:00,75.95,75.98,75.92,75.93,15611.0,63.8196,63.8448,63.7944,63.8028,15611.0
2015-12-28 11:00:00,75.92,76.11,75.87,76.07,35674.0,63.7944,63.954,63.7524,63.9204,35674.0
2015-12-28 11:05:00,76.07,76.07,75.99,76.05,29843.0,63.9204,63.9204,63.8532,63.9036,29843.0
2015-12-28 11:10:00,76.06,76.11,76.04,76.04,16306.0,63.912,63.954,63.8952,63.8952,16306.0
2015-12-28 11:15:00,76.04,76.08,76.01,76.05,16557.0,63.8952,63.9288,63.87,63.9036,16557.0
2015-12-28 11:20:00,76.04,76.08,76.02,76.06,43325.0,63.8952,63.9288,63.8784,63.912,43325.0
2015-12-28 11:25:00,76.07,76.11,76.01,76.02,24934.0,63.9204,63.954,63.87,63.8784,24934.0
2015-12-28 11:30:00,76.02,76.03,75.95,75.98,34422.0,63.8784,63.8868,63.8196,63.8448,34422.0
2015-12-28 11:35:00,75.98,76.07,75.97,76.02,24527.0,63.8448,63.9204,63.8364,63.8784,24527.0
2015-12-28 11:40:00,76.02,76.06,75.96,76.01,16592.0,63.8784,63.912,63.828,63.87,16592.0
2015-12-28 11:45:00,76.0,76.05,75.98,76.02,14692.0,63.8616,63.9036,63.8448,63.8784,14692.0
2015-12-28 11:50:00,76.02,76.18,76.02,76.14,13983.0,63.8784,64.0129,63.8784,63.9792,13983.0
2015-12-28 11:55:00,76.14,76.15,76.02,76.02,16915.0,63.9792,63.9876,63.8784,63.8784,16915.0
2015-12-28 12:00:00,76.02,76.05,75.99,76.04,25188.0,63.8784,63.9036,63.8532,63.8952,25188.0
2015-12-28 12:05:00,76.04,76.07,76.01,76.01,11755.0,63.8952,63.9204,63.87,63.87,11755.0
2015-12-28 12:10:00,76.02,76.03,75.96,75.98,20167.0,63.8784,63.8868,63.828,63.8448,20167.0
2015-12-28 12:15:00,75.99,76.02,75.95,75.97,34910.0,63.8532,63.8784,63.8196,63.8364,34910.0
2015-12-28 12:20:00,75.97,76.06,75.95,76.04,60680.0,63.8364,63.912,63.8196,63.8952,60680.0
2015-12-28 12:25:00,76.05,76.1,76.03,76.09,26670.0,63.9036,63.9456,63.8868,63.9372,26670.0
2015-12-28 12:30:00,76.1,76.11,76.03,76.11,15914.0,63.9456,63.954,63.8868,63.954,15914.0
2015-12-28 12:35:00,76.1,76.1,76.03,76.08,16731.0,63.9456,63.9456,63.8868,63.9288,16731.0
2015-12-28 12:40:00,76.08,76.08,76.0,76.06,15005.0,63.9288,63.9288,63.8616,63.912,15005.0
2015-12-28 12:45:00,76.07,76.09,76.03,76.09,15937.0,63.9204,63.9372,63.8868,63.9372,15937.0
2015-12-28 12:50:00,76.09,76.13,76.08,76.12,26567.0,63.9372,63.9708,63.9288,63.9624,26567.0
2015-12-28 12:55:00,76.13,76.13,76.02,76.03,14333.0,63.9708,63.9708,63.8784,63.8868,14333.0
2015-12-28 13:00:00,76.03,76.09,76.02,76.09,14208.0,63.8868,63.9372,63.8784,63.9372,14208.0
2015-12-28 13:05:00,76.09,76.15,76.06,76.13,32115.0,63.9372,63.9876,63.912,63.9708,32115.0
2015-12-28 13:10:00,76.13,76.3,76.11,76.28,37095.0,63.9708,64.1137,63.954,64.0969,37095.0
2015-12-28 13:15:00,76.29,76.35,76.27,76.34,28795.0,64.1053,64.1557,64.0885,64.1473,28795.0
2015-12-28 13:20:00,76.34,76.43,76.33,76.42,23398.0,64.1473,64.2229,64.1389,64.2145,23398.0
2015-12-28 13:25:00,76.43,76.48,76.42,76.48,46430.0,64.2229,64.2649,64.2145,64.2649,46430.0
2015-12-28 13:30:00,76.48,76.56,76.46,76.52,24099.0,64.2649,64.3322,64.2481,64.2986,24099.0
2015-12-28 13:35:00,76.52,76.53,76.45,76.51,39055.0,64.2986,64.307,64.2397,64.2902,39055.0
2015-12-28 13:40:00,76.5,76.53,76.41,76.43,19692.0,64.2817,64.307,64.2061,64.2229,19692.0
2015-12-28 13:45:00,76.41,76.5,76.36,76.38,51279.0,64.2061,64.2817,64.1641,64.1809,51279.0
2015-12-28 13:50:00,76.37,76.41,76.23,76.23,23856.0,64.1725,64.2061,64.0549,64.0549,23856.0
2015-12-28 13:55:00,76.24,76.27,76.19,76.19,41598.0,64.0633,64.0885,64.0213,64.0213,41598.0
2015-12-28 14:00:00,76.19,76.25,76.19,76.24,17699.0,64.0213,64.0717,64.0213,64.0633,17699.0
2015-12-28 14:05:00,76.24,76.31,76.23,76.28,15137.0,64.0633,64.1221,64.0549,64.0969,15137.0
2015-12-28 14:10:00,76.29,76.31,76.23,76.24,15576.0,64.1053,64.1221,64.0549,64.0633,15576.0
2015-12-28 14:15:00,76.23,76.26,76.22,76.23,13473.0,64.0549,64.0801,64.0465,64.0549,13473.0
2015-12-28 14:20:00,76.24,76.26,76.21,76.22,23584.0,64.0633,64.0801,64.0381,64.0465,23584.0
2015-12-28 14:25:00,76.22,76.31,76.22,76.3,26946.0,64.0465,64.1221,64.0465,64.1137,26946.0
2015-12-28 14:30:00,76.29,76.35,76.28,76.31,30077.0,64.1053,64.1557,64.0969,64.1221,30077.0
2015-12-28 14:35:00,76.32,76.41,76.29,76.4,30214.0,64.1305,64.2061,64.1053,64.1977,30214.0
2015-12-28 14:40:00,76.4,76.43,76.39,76.41,29647.0,64.1977,64.2229,64.1893,64.2061,29647.0
2015-12-28 14:45:00,76.41,76.41,76.24,76.31,35138.0,64.2061,64.2061,64.0633,64.1221,35138.0
2015-12-28 14:50:00,76.29,76.36,76.26,76.36,36454.0,64.1053,64.1641,64.0801,64.1641,36454.0
2015-12-28 14:55:00,76.36,76.36,76.3,76.31,18043.0,64.1641,64.1641,64.1137,64.1221,18043.0
2015-12-28 15:00:00,76.32,76.35,76.25,76.27,24524.0,64.1305,64.1557,64.0717,64.0885,24524.0
2015-12-28 15:05:00,76.25,76.32,76.25,76.32,22829.0,64.0717,64.1305,64.0717,64.1305,22829.0
2015-12-28 15:10:00,76.31,76.42,76.31,76.4,53721.0,64.1221,64.2145,64.1221,64.1977,53721.0
2015-12-28 15:15:00,76.39,76.42,76.29,76.31,41005.0,64.1893,64.2145,64.1053,64.1221,41005.0
2015-12-28 15:20:00,76.31,76.42,76.3,76.42,33143.0,64.1221,64.2145,64.1137,64.2145,33143.0
2015-12-28 15:25:00,76.43,76.46,76.42,76.45,43356.0,64.2229,64.2481,64.2145,64.2397,43356.0
2015-12-28 15:30:00,76.45,76.45,76.4,76.44,27598.0,64.2397,64.2397,64.1977,64.2313,27598.0
2015-12-28 15:35:00,76.44,76.44,76.38,76.42,29602.0,64.2313,64.2313,64.1809,64.2145,29602.0
2015-12-28 15:40:00,76.42,76.48,76.42,76.45,46995.0,64.2145,64.2649,64.2145,64.2397,46995.0
2015-12-28 15:45:00,76.45,76.48,76.42,76.42,45583.0,64.2397,64.2649,64.2145,64.2145,45583.0
2015-12-28 15:50:00,76.42,76.46,76.42,76.44,41982.0,64.2145,64.2481,64.2145,64.2313,41982.0
2015-12-28 15:55:00,76.43,76.45,76.37,76.45,95941.0,64.2229,64.2397,64.1725,64.2397,95941.0
2015-12-29 09:30:00,76.93,77.21,76.83,77.15,77737.0,64.6431,64.8784,64.559,64.8279,77737.0
2015-12-29 09:35:00,77.14,77.32,77.13,77.28,29444.0,64.8195,64.9708,64.8111,64.9372,29444.0
2015-12-29 09:40:00,77.29,77.33,77.24,77.3,21259.0,64.9456,64.9792,64.9036,64.954,21259.0
2015-12-29 09:45:00,77.31,77.47,77.3,77.45,39582.0,64.9624,65.0968,64.954,65.08,39582.0
2015-12-29 09:50:00,77.44,77.53,77.42,77.52,22034.0,65.0716,65.1472,65.0548,65.1388,22034.0
2015-12-29 09:55:00,77.52,77.65,77.51,77.64,20825.0,65.1388,65.2481,65.1304,65.2397,20825.0
2015-12-29 10:00:00,77.64,77.67,77.59,77.64,26914.0,65.2397,65.2649,65.1977,65.2397,26914.0
2015-12-29 10:05:00,77.63,77.67,77.6,77.61,29084.0,65.2313,65.2649,65.2061,65.2145,29084.0
2015-12-29 10:10:00,77.61,77.65,77.5,77.51,18957.0,65.2145,65.2481,65.122,65.1304,18957.0
2015-12-29 10:15:00,77.52,77.56,77.49,77.54,22403.0,65.1388,65.1725,65.1136,65.1556,22403.0
2015-12-29 10:20:00,77.53,77.55,77.49,77.51,39473.0,65.1472,65.164,65.1136,65.1304,39473.0
2015-12-29 10:25:00,77.5,77.56,77.48,77.54,31645.0,65.122,65.1725,65.1052,65.1556,31645.0
2015-12-29 10:30:00,77.54,77.56,77.46,77.48,37833.0,65.1556,65.1725,65.0884,65.1052,37833.0
2015-12-29 10:35:00,77.48,77.52,77.47,77.51,20275.0,65.1052,65.1388,65.0968,65.1304,20275.0
2015-12-29 10:40:00,77.52,77.55,77.5,77.52,25848.0,65.1388,65.164,65.122,65.1388,25848.0
2015-12-29 10:45:00,77.52,77.53,77.46,77.49,45237.0,65.1388,65.1472,65.0884,65.1136,45237.0
2015-12-29 10:50:00,77.48,77.54,77.44,77.52,19679.0,65.1052,65.1556,65.0716,65.1388,19679.0
2015-12-29 10:55:00,77.52,77.56,77.5,77.5,16960.0,65.1388,65.1725,65.122,65.122,16960.0
2015-12-29 11:00:00,77.5,77.54,77.49,77.49,15248.0,65.122,65.1556,65.1136,65.1136,15248.0
2015-12-29 11:05:00,77.5,77.54,77.48,77.48,19213.0,65.122,65.1556,65.1052,65.1052,19213.0
2015-12-29 11:10:00,77.49,77.5,77.44,77.47,27222.0,65.1136,65.122,65.0716,65.0968,27222.0
2015-12-29 11:15:00,77.48,77.51,77.45,77.51,22633.0,65.1052,65.1304,65.08,65.1304,22633.0
2015-12-29 11:20:00,77.52,77.56,77.51,77.52,9945.0,65.1388,65.1725,65.1304,65.1388,9945.0
2015-12-29 11:25:00,77.52,77.56,77.49,77.54,23844.0,65.1388,65.1725,65.1136,65.1556,23844.0
2015-12-29 11:30:00,77.54,77.56,77.51,77.55,19541.0,65.1556,65.1725,65.1304,65.164,19541.0
2015-12-29 11:35:00,77.55,77.57,77.49,77.54,22243.0,65.164,65.1809,65.1136,65.1556,22243.0
2015-12-29 11:40:00,77.55,77.55,77.51,77.54,36405.0,65.164,65.164,65.1304,65.1556,36405.0
2015-12-29 11:45:00,77.54,77.56,77.45,77.45,52576.0,65.1556,65.1725,65.08,65.08,52576.0
2015-12-29 11:50:00,77.45,77.51,77.41,77.5,38060.0,65.08,65.1304,65.0464,65.122,38060.0
2015-12-29 11:55:00,77.47,77.55,77.47,77.54,19705.0,65.0968,65.164,65.0968,65.1556,19705.0
2015-12-29 12:00:00,77.53,77.59,77.53,77.56,25503.0,65.1472,65.1977,65.1472,65.1725,25503.0
2015-12-29 12:05:00,77.55,77.57,77.49,77.52,26022.0,65.164,65.1809,65.1136,65.1388,26022.0
2015-12-29 12:10:00,77.53,77.54,77.5,77.53,11536.0,65.1472,65.1556,65.122,65.1472,11536.0
2015-12-29 12:15:00,77.54,77.57,77.5,77.53,16409.0,65.1556,65.1809,65.122,65.1472,16409.0
2015-12-29 12:20:00,77.53,77.56,77.52,77.56,13374.0,65.1472,65.1725,65.1388,65.1725,13374.0
2015-12-29 12:25:00,77.57,77.59,77.55,77.55,19063.0,65.1809,65.1977,65.164,65.164,19063.0
2015-12-29 12:30:00,77.55,77.55,77.49,77.49,36679.0,65.164,65.164,65.1136,65.1136,36679.0
2015-12-29 12:35:00,77.5,77.52,77.49,77.5,19215.0,65.122,65.1388,65.1136,65.122,19215.0
2015-12-29 12:40:00,77.51,77.51,77.47,77.48,26337.0,65.1304,65.1304,65.0968,65.1052,26337.0
2015-12-29 12:45:00,77.49,77.5,77.45,77.47,26636.0,65.1136,65.122,65.08,65.0968,26636.0
2015-12-29 12:50:00,77.46,77.47,77.32,77.36,33125.0,65.0884,65.0968,64.9708,65.0044,33125.0
2015-12-29 12:55:00,77.36,77.4,77.35,77.38,13052.0,65.0044,65.038,64.996,65.0212,13052.0
2015-12-29 13:00:00,77.37,77.39,77.28,77.28,11990.0,65.0128,65.0296,64.9372,64.9372,11990.0
2015-12-29 13:05:00,77.29,77.34,77.27,77.31,10405.0,64.9456,64.9876,64.9288,64.9624,10405.0
2015-12-29 13:10:00,77.32,77.34,77.29,77.3,15754.0,64.9708,64.9876,64.9456,64.954,15754.0
2015-12-29 13:15:00,77.3,77.41,77.3,77.41,16154.0,64.954,65.0464,64.954,65.0464,16154.0
2015-12-29 13:20:00,77.41,77.42,77.3,77.31,15299.0,65.0464,65.0548,64.954,64.9624,15299.0
2015-12-29 13:25:00,77.32,77.34,77.23,77.28,16823.0,64.9708,64.9876,64.8952,64.9372,16823.0
2015-12-29 13:30:00,77.28,77.29,77.19,77.2,14560.0,64.9372,64.9456,64.8615,64.8699,14560.0
2015-12-29 13:35:00,77.2,77.24,77.17,77.2,15355.0,64.8699,64.9036,64.8447,64.8699,15355.0
2015-12-29 13:40:00,77.2,77.27,77.19,77.26,20958.0,64.8699,64.9288,64.8615,64.9204,20958.0
2015-12-29 13:45:00,77.27,77.27,77.14,77.19,24176.0,64.9288,64.9288,64.8195,64.8615,24176.0
2015-12-29 13:50:00,77.19,77.22,77.11,77.16,28652.0,64.8615,64.8868,64.7943,64.8363,28652.0
2015-12-29 13:55:00,77.16,77.21,77.12,77.12,22113.0,64.8363,64.8784,64.8027,64.8027,22113.0
2015-12-29 14:00:00,77.12,77.18,77.12,77.17,16384.0,64.8027,64.8531,64.8027,64.8447,16384.0
2015-12-29 14:05:00,77.17,77.23,77.14,77.15,25670.0,64.8447,64.8952,64.8195,64.8279,25670.0
2015-12-29 14:10:00,77.15,77.16,77.12,77.14,17978.0,64.8279,64.8363,64.8027,64.8195,17978.0
2015-12-29 14:15:00,77.14,77.17,77.14,77.16,14528.0,64.8195,64.8447,64.8195,64.8363,14528.0
2015-12-29 14:20:00,77.17,77.21,77.13,77.19,17737.0,64.8447,64.8784,64.8111,64.8615,17737.0
2015-12-29 14:25:00,77.19,77.22,77.09,77.22,22075.0,64.8615,64.8868,64.7775,64.8868,22075.0
2015-12-29 14:30:00,77.21,77.21,77.15,77.17,22880.0,64.8784,64.8784,64.8279,64.8447,22880.0
2015-12-29 14:35:00,77.17,77.22,77.15,77.19,16354.0,64.8447,64.8868,64.8279,64.8615,16354.0
2015-12-29 14:40:00,77.21,77.22,77.19,77.21,13022.0,64.8784,64.8868,64.8615,64.8784,13022.0
2015-12-29 14:45:00,77.21,77.24,77.17,77.19,36912.0,64.8784,64.9036,64.8447,64.8615,36912.0
2015-12-29 14:50:00,77.2,77.24,77.18,77.22,26769.0,64.8699,64.9036,64.8531,64.8868,26769.0
2015-12-29 14:55:00,77.23,77.24,77.17,77.23,27018.0,64.8952,64.9036,64.8447,64.8952,27018.0
2015-12-29 15:00:00,77.23,77.32,77.21,77.3,23302.0,64.8952,64.9708,64.8784,64.954,23302.0
2015-12-29 15:05:00,77.29,77.4,77.29,77.39,41050.0,64.9456,65.038,64.9456,65.0296,41050.0
2015-12-29 15:10:00,77.4,77.4,77.29,77.35,41144.0,65.038,65.038,64.9456,64.996,41144.0
2015-12-29 15:15:00,77.34,77.39,77.33,77.35,32132.0,64.9876,65.0296,64.9792,64.996,32132.0
2015-12-29 15:20:00,77.34,77.38,77.33,77.36,27473.0,64.9876,65.0212,64.9792,65.0044,27473.0
2015-12-29 15:25:00,77.35,77.39,77.35,77.37,46535.0,64.996,65.0296,64.996,65.0128,46535.0
2015-12-29 15:30:00,77.37,77.41,77.26,77.26,32203.0,65.0128,65.0464,64.9204,64.9204,32203.0
2015-12-29 15:35:00,77.26,77.3,77.24,77.26,35687.0,64.9204,64.954,64.9036,64.9204,35687.0
2015-12-29 15:40:00,77.26,77.27,77.18,77.19,50903.0,64.9204,64.9288,64.8531,64.8615,50903.0
2015-12-29 15:45:00,77.18,77.24,77.15,77.2,53809.0,64.8531,64.9036,64.8279,64.8699,53809.0
2015-12-29 15:50:00,77.2,77.24,77.16,77.18,42907.0,64.8699,64.9036,64.8363,64.8531,42907.0
2015-12-29 15:55:00,77.17,77.28,77.13,77.13,148110.0,64.8447,64.9372,64.8111,64.8111,148110.0
2015-12-30 09:30:00,76.98,77.42,76.8,77.3,57182.0,64.6851,65.0548,64.5338,64.954,57182.0
2015-12-30 09:35:00,77.26,77.38,77.1,77.36,17645.0,64.9204,65.0212,64.7859,65.0044,17645.0
2015-12-30 09:40:00,77.35,77.49,77.35,77.45,15281.0,64.996,65.1136,64.996,65.08,15281.0
2015-12-30 09:45:00,77.45,77.47,77.35,77.36,18334.0,65.08,65.0968,64.996,65.0044,18334.0
2015-12-30 09:50:00,77.32,77.37,77.28,77.36,25591.0,64.9708,65.0128,64.9372,65.0044,25591.0
2015-12-30 09:55:00,77.34,77.42,77.31,77.38,12702.0,64.9876,65.0548,64.9624,65.0212,12702.0
2015-12-30 10:00:00,77.38,77.47,77.36,77.45,30021.0,65.0212,65.0968,65.0044,65.08,30021.0
2015-12-30 10:05:00,77.46,77.46,77.34,77.37,19511.0,65.0884,65.0884,64.9876,65.0128,19511.0
2015-12-30 10:10:00,77.37,77.46,77.36,77.38,20146.0,65.0128,65.0884,65.0044,65.0212,20146.0
2015-12-30 10:15:00,77.4,77.47,77.36,77.37,21296.0,65.038,65.0968,65.0044,65.0128,21296.0
2015-12-30 10:20:00,77.36,77.36,77.21,77.22,41368.0,65.0044,65.0044,64.8784,64.8868,41368.0
2015-12-30 10:25:00,77.22,77.32,77.22,77.27,22652.0,64.8868,64.9708,64.8868,64.9288,22652.0
2015-12-30 10:30:00,77.26,77.28,77.16,77.28,25851.0,64.9204,64.9372,64.8363,64.9372,25851.0
2015-12-30 10:35:00,77.27,77.31,77.23,77.27,44763.0,64.9288,64.9624,64.8952,64.9288,44763.0
2015-12-30 10:40:00,77.26,77.41,77.25,77.37,48429.0,64.9204,65.0464,64.912,65.0128,48429.0
2015-12-30 10:45:00,77.38,77.45,77.36,77.41,17007.0,65.0212,65.08,65.0044,65.0464,17007.0
2015-12-30 10:50:00,77.41,77.48,77.41,77.48,16378.0,65.0464,65.1052,65.0464,65.1052,16378.0
2015-12-30 10:55:00,77.46,77.49,77.42,77.43,16427.0,65.0884,65.1136,65.0548,65.0632,16427.0
2015-12-30 11:00:00,77.44,77.5,77.44,77.47,10533.0,65.0716,65.122,65.0716,65.0968,10533.0
2015-12-30 11:05:00,77.48,77.51,77.45,77.47,21220.0,65.1052,65.1304,65.08,65.0968,21220.0
2015-12-30 11:10:00,77.45,77.52,77.44,77.52,17813.0,65.08,65.1388,65.0716,65.1388,17813.0
2015-12-30 11:15:00,77.53,77.53,77.44,77.49,30304.0,65.1472,65.1472,65.0716,65.1136,30304.0
2015-12-30 11:20:00,77.48,77.49,77.43,77.43,33962.0,65.1052,65.1136,65.0632,65.0632,33962.0
2015-12-30 11:25:00,77.43,77.46,77.38,77.46,16823.0,65.0632,65.0884,65.0212,65.0884,16823.0
2015-12-30 11:30:00,77.47,77.47,77.4,77.43,23462.0,65.0968,65.0968,65.038,65.0632,23462.0
2015-12-30 11:35:00,77.43,77.46,77.41,77.41,18361.0,65.0632,65.0884,65.0464,65.0464,18361.0
2015-12-30 11:40:00,77.41,77.46,77.4,77.45,36427.0,65.0464,65.0884,65.038,65.08,36427.0
2015-12-30 11:45:00,77.45,77.51,77.45,77.48,20055.0,65.08,65.1304,65.08,65.1052,20055.0
2015-12-30 11:50:00,77.48,77.51,77.44,77.47,17025.0,65.1052,65.1304,65.0716,65.0968,17025.0
2015-12-30 11:55:00,77.47,77.47,77.32,77.33,12583.0,65.0968,65.0968,64.9708,64.9792,12583.0
2015-12-30 12:00:00,77.34,77.37,77.31,77.33,13622.0,64.9876,65.0128,64.9624,64.9792,13622.0
2015-12-30 12:05:00,77.32,77.41,77.32,77.4,13929.0,64.9708,65.0464,64.9708,65.038,13929.0
2015-12-30 12:10:00,77.4,77.4,77.29,77.29,17826.0,65.038,65.038,64.9456,64.9456,17826.0
2015-12-30 12:15:00,77.29,77.32,77.23,77.25,17234.0,64.9456,64.9708,64.8952,64.912,17234.0
2015-12-30 12:20:00,77.25,77.3,77.18,77.2,22318.0,64.912,64.954,64.8531,64.8699,22318.0
2015-12-30 12:25:00,77.2,77.26,77.2,77.22,11878.0,64.8699,64.9204,64.8699,64.8868,11878.0
2015-12-30 12:30:00,77.21,77.21,77.13,77.15,21526.0,64.8784,64.8784,64.8111,64.8279,21526.0
2015-12-30 12:35:00,77.12,77.13,77.09,77.11,10187.0,64.8027,64.8111,64.7775,64.7943,10187.0
2015-12-30 12:40:00,77.12,77.13,77.08,77.12,12933.0,64.8027,64.8111,64.7691,64.8027,12933.0
2015-12-30 12:45:00,77.13,77.14,77.07,77.09,14632.0,64.8111,64.8195,64.7607,64.7775,14632.0
2015-12-30 12:50:00,77.09,77.09,77.05,77.05,9184.0,64.7775,64.7775,64.7439,64.7439,9184.0
2015-12-30 12:55:00,77.04,77.06,77.01,77.03,13890.0,64.7355,64.7523,64.7103,64.7271,13890.0
2015-12-30 13:00:00,77.04,77.09,77.04,77.05,12263.0,64.7355,64.7775,64.7355,64.7439,12263.0
2015-12-30 13:05:00,77.05,77.08,77.03,77.04,11743.0,64.7439,64.7691,64.7271,64.7355,11743.0
2015-12-30 13:10:00,77.04,77.06,76.95,77.03,19601.0,64.7355,64.7523,64.6599,64.7271,19601.0
2015-12-30 13:15:00,77.03,77.11,77.02,77.1,12750.0,64.7271,64.7943,64.7187,64.7859,12750.0
2015-12-30 13:20:00,77.1,77.11,77.0,77.03,14432.0,64.7859,64.7943,64.7019,64.7271,14432.0
2015-12-30 13:25:00,77.04,77.09,77.04,77.08,14303.0,64.7355,64.7775,64.7355,64.7691,14303.0
2015-12-30 13:30:00,77.08,77.11,77.05,77.06,12551.0,64.7691,64.7943,64.7439,64.7523,12551.0
2015-12-30 13:35:00,77.06,77.06,77.0,77.0,11058.0,64.7523,64.7523,64.7019,64.7019,11058.0
2015-12-30 13:40:00,77.0,77.13,77.0,77.13,18405.0,64.7019,64.8111,64.7019,64.8111,18405.0
2015-12-30 13:45:00,77.13,77.18,77.11,77.16,15507.0,64.8111,64.8531,64.7943,64.8363,15507.0
2015-12-30 13:50:00,77.16,77.16,77.09,77.12,13707.0,64.8363,64.8363,64.7775,64.8027,13707.0
2015-12-30 13:55:00,77.12,77.21,77.12,77.21,16884.0,64.8027,64.8784,64.8027,64.8784,16884.0
2015-12-30 14:00:00,77.21,77.31,77.21,77.26,34610.0,64.8784,64.9624,64.8784,64.9204,34610.0
2015-12-30 14:05:00,77.26,77.32,77.21,77.21,26376.0,64.9204,64.9708,64.8784,64.8784,26376.0
2015-12-30 14:10:00,77.21,77.31,77.21,77.31,14983.0,64.8784,64.9624,64.8784,64.9624,14983.0
2015-12-30 14:15:00,77.31,77.32,77.24,77.31,15778.0,64.9624,64.9708,64.9036,64.9624,15778.0
2015-12-30 14:20:00,77.3,77.31,77.25,77.25,14705.0,64.954,64.9624,64.912,64.912,14705.0
2015-12-30 14:25:00,77.26,77.26,77.21,77.22,15197.0,64.9204,64.9204,64.8784,64.8868,15197.0
2015-12-30 14:30:00,77.21,77.27,77.19,77.23,22954.0,64.8784,64.9288,64.8615,64.8952,22954.0
2015-12-30 14:35:00,77.23,77.26,77.2,77.21,14863.0,64.8952,64.9204,64.8699,64.8784,14863.0
2015-12-30 14:40:00,77.21,77.24,77.17,77.19,19137.0,64.8784,64.9036,64.8447,64.8615,19137.0
2015-12-30 14:45:00,77.19,77.24,77.18,77.23,19147.0,64.8615,64.9036,64.8531,64.8952,19147.0
2015-12-30 14:50:00,77.23,77.23,77.13,77.14,81119.0,64.8952,64.8952,64.8111,64.8195,81119.0
2015-12-30 14:55:00,77.14,77.16,77.1,77.15,16204.0,64.8195,64.8363,64.7859,64.8279,16204.0
2015-12-30 15:00:00,77.16,77.19,77.14,77.19,13442.0,64.8363,64.8615,64.8195,64.8615,13442.0
2015-12-30 15:05:00,77.18,77.21,77.17,77.17,13709.0,64.8531,64.8784,64.8447,64.8447,13709.0
2015-12-30 15:10:00,77.17,77.2,77.15,77.2,20815.0,64.8447,64.8699,64.8279,64.8699,20815.0
2015-12-30 15:15:00,77.21,77.28,77.21,77.23,19574.0,64.8784,64.9372,64.8784,64.8952,19574.0
2015-12-30 15:20:00,77.23,77.24,77.21,77.21,21754.0,64.8952,64.9036,64.8784,64.8784,21754.0
2015-12-30 15:25:00,77.21,77.21,77.15,77.17,25984.0,64.8784,64.8784,64.8279,64.8447,25984.0
2015-12-30 15:30:00,77.16,77.16,76.9,76.95,52818.0,64.8363,64.8363,64.6179,64.6599,52818.0
2015-12-30 15:35:00,76.94,76.99,76.79,76.98,45097.0,64.6515,64.6935,64.5254,64.6851,45097.0
2015-12-30 15:40:00,76.98,77.09,76.91,77.06,55151.0,64.6851,64.7775,64.6263,64.7523,55151.0
2015-12-30 15:45:00,77.05,77.09,76.98,77.03,29729.0,64.7439,64.7775,64.6851,64.7271,29729.0
2015-12-30 15:50:00,77.04,77.05,76.92,76.95,37385.0,64.7355,64.7439,64.6347,64.6599,37385.0
2015-12-30 15:55:00,76.95,77.0,76.86,76.86,93750.0,64.6599,64.7019,64.5843,64.5843,93750.0
2015-12-31 09:30:00,76.46,76.71,76.35,76.6,40994.0,64.2481,64.4582,64.1557,64.3658,40994.0
2015-12-31 09:35:00,76.65,76.66,76.48,76.65,27601.0,64.4078,64.4162,64.2649,64.4078,27601.0
2015-12-31 09:40:00,76.63,76.7,76.49,76.54,16375.0,64.391,64.4498,64.2733,64.3154,16375.0
2015-12-31 09:45:00,76.53,76.59,76.5,76.58,15847.0,64.307,64.3574,64.2817,64.349,15847.0
2015-12-31 09:50:00,76.58,76.61,76.53,76.56,15554.0,64.349,64.3742,64.307,64.3322,15554.0
2015-12-31 09:55:00,76.56,76.67,76.5,76.65,30701.0,64.3322,64.4246,64.2817,64.4078,30701.0
2015-12-31 10:00:00,76.64,76.73,76.6,76.72,48800.0,64.3994,64.475,64.3658,64.4666,48800.0
2015-12-31 10:05:00,76.71,76.71,76.61,76.67,17546.0,64.4582,64.4582,64.3742,64.4246,17546.0
2015-12-31 10:10:00,76.68,76.76,76.67,76.67,14162.0,64.433,64.5002,64.4246,64.4246,14162.0
2015-12-31 10:15:00,76.67,76.71,76.6,76.62,8522.0,64.4246,64.4582,64.3658,64.3826,8522.0
2015-12-31 10:20:00,76.62,76.65,76.54,76.65,12107.0,64.3826,64.4078,64.3154,64.4078,12107.0
2015-12-31 10:25:00,76.65,76.65,76.51,76.54,16806.0,64.4078,64.4078,64.2902,64.3154,16806.0
2015-12-31 10:30:00,76.54,76.55,76.35,76.37,15437.0,64.3154,64.3238,64.1557,64.1725,15437.0
2015-12-31 10:35:00,76.38,76.39,76.32,76.38,13441.0,64.1809,64.1893,64.1305,64.1809,13441.0
2015-12-31 10:40:00,76.37,76.48,76.34,76.42,13511.0,64.1725,64.2649,64.1473,64.2145,13511.0
2015-12-31 10:45:00,76.41,76.43,76.36,76.42,18939.0,64.2061,64.2229,64.1641,64.2145,18939.0
2015-12-31 10:50:00,76.43,76.44,76.38,76.41,17505.0,64.2229,64.2313,64.1809,64.2061,17505.0
2015-12-31 10:55:00,76.41,76.43,76.34,76.38,14677.0,64.2061,64.2229,64.1473,64.1809,14677.0
2015-12-31 11:00:00,76.37,76.51,76.36,76.41,22755.0,64.1725,64.2902,64.1641,64.2061,22755.0
2015-12-31 11:05:00,76.42,76.48,76.39,76.46,16343.0,64.2145,64.2649,64.1893,64.2481,16343.0
2015-12-31 11:10:00,76.47,76.59,76.47,76.57,15312.0,64.2565,64.3574,64.2565,64.3406,15312.0
2015-12-31 11:15:00,76.56,76.58,76.52,76.57,12410.0,64.3322,64.349,64.2986,64.3406,12410.0
2015-12-31 11:20:00,76.57,76.58,76.51,76.51,9672.0,64.3406,64.349,64.2902,64.2902,9672.0
2015-12-31 11:25:00,76.52,76.56,76.49,76.53,13216.0,64.2986,64.3322,64.2733,64.307,13216.0
2015-12-31 11:30:00,76.53,76.53,76.45,76.52,13877.0,64.307,64.307,64.2397,64.2986,13877.0
2015-12-31 11:35:00,76.51,76.54,76.49,76.5,21300.0,64.2902,64.3154,64.2733,64.2817,21300.0
2015-12-31 11:40:00,76.5,76.51,76.45,76.49,27489.0,64.2817,64.2902,64.2397,64.2733,27489.0
2015-12-31 11:45:00,76.49,76.6,76.48,76.58,24529.0,64.2733,64.3658,64.2649,64.349,24529.0
2015-12-31 11:50:00,76.58,76.58,76.51,76.56,15359.0,64.349,64.349,64.2902,64.3322,15359.0
2015-12-31 11:55:00,76.57,76.65,76.56,76.64,13627.0,64.3406,64.4078,64.3322,64.3994,13627.0
2015-12-31 12:00:00,76.65,76.68,76.62,76.67,27772.0,64.4078,64.433,64.3826,64.4246,27772.0
2015-12-31 12:05:00,76.68,76.73,76.66,76.72,31677.0,64.433,64.475,64.4162,64.4666,31677.0
2015-12-31 12:10:00,76.72,76.72,76.63,76.7,17268.0,64.4666,64.4666,64.391,64.4498,17268.0
2015-12-31 12:15:00,76.71,76.77,76.7,76.75,14766.0,64.4582,64.5086,64.4498,64.4918,14766.0
2015-12-31 12:20:00,76.75,76.86,76.73,76.84,14363.0,64.4918,64.5843,64.475,64.5674,14363.0
2015-12-31 12:25:00,76.85,76.93,76.85,76.88,22929.0,64.5758,64.6431,64.5758,64.6011,22929.0
2015-12-31 12:30:00,76.87,76.89,76.83,76.87,25743.0,64.5927,64.6095,64.559,64.5927,25743.0
2015-12-31 12:35:00,76.87,76.88,76.8,76.82,12256.0,64.5927,64.6011,64.5338,64.5506,12256.0
2015-12-31 12:40:00,76.82,76.89,76.82,76.88,14244.0,64.5506,64.6095,64.5506,64.6011,14244.0
2015-12-31 12:45:00,76.89,76.93,76.85,76.88,14602.0,64.6095,64.6431,64.5758,64.6011,14602.0
2015-12-31 12:50:00,76.87,76.92,76.85,76.9,8125.0,64.5927,64.6347,64.5758,64.6179,8125.0
2015-12-31 12:55:00,76.89,76.91,76.81,76.81,17522.0,64.6095,64.6263,64.5422,64.5422,17522.0
2015-12-31 13:00:00,76.78,76.82,76.67,76.7,13890.0,64.517,64.5506,64.4246,64.4498,13890.0
2015-12-31 13:05:00,76.69,76.69,76.57,76.57,11252.0,64.4414,64.4414,64.3406,64.3406,11252.0
2015-12-31 13:10:00,76.55,76.65,76.54,76.6,10156.0,64.3238,64.4078,64.3154,64.3658,10156.0
2015-12-31 13:15:00,76.61,76.64,76.57,76.64,6585.0,64.3742,64.3994,64.3406,64.3994,6585.0
2015-12-31 13:20:00,76.63,76.67,76.61,76.67,7558.0,64.391,64.4246,64.3742,64.4246,7558.0
2015-12-31 13:25:00,76.68,76.71,76.57,76.58,17175.0,64.433,64.4582,64.3406,64.349,17175.0
2015-12-31 13:30:00,76.58,76.6,76.56,76.56,10948.0,64.349,64.3658,64.3322,64.3322,10948.0
2015-12-31 13:35:00,76.57,76.59,76.54,76.54,12959.0,64.3406,64.3574,64.3154,64.3154,12959.0
2015-12-31 13:40:00,76.55,76.65,76.55,76.65,8985.0,64.3238,64.4078,64.3238,64.4078,8985.0
2015-12-31 13:45:00,76.66,76.68,76.6,76.68,8784.0,64.4162,64.433,64.3658,64.433,8784.0
2015-12-31 13:50:00,76.68,76.71,76.66,76.67,13299.0,64.433,64.4582,64.4162,64.4246,13299.0
2015-12-31 13:55:00,76.68,76.69,76.62,76.68,17156.0,64.433,64.4414,64.3826,64.433,17156.0
2015-12-31 14:00:00,76.69,76.69,76.63,76.64,13329.0,64.4414,64.4414,64.391,64.3994,13329.0
2015-12-31 14:05:00,76.64,76.64,76.51,76.53,12842.0,64.3994,64.3994,64.2902,64.307,12842.0
2015-12-31 14:10:00,76.54,76.59,76.53,76.57,11586.0,64.3154,64.3574,64.307,64.3406,11586.0
2015-12-31 14:15:00,76.56,76.58,76.55,76.58,8854.0,64.3322,64.349,64.3238,64.349,8854.0
2015-12-31 14:20:00,76.58,76.58,76.41,76.43,14381.0,64.349,64.349,64.2061,64.2229,14381.0
2015-12-31 14:25:00,76.42,76.43,76.35,76.41,11329.0,64.2145,64.2229,64.1557,64.2061,11329.0
2015-12-31 14:30:00,76.4,76.4,76.3,76.31,17390.0,64.1977,64.1977,64.1137,64.1221,17390.0
2015-12-31 14:35:00,76.31,76.34,76.23,76.26,21023.0,64.1221,64.1473,64.0549,64.0801,21023.0
2015-12-31 14:40:00,76.27,76.27,76.22,76.26,30451.0,64.0885,64.0885,64.0465,64.0801,30451.0
2015-12-31 14:45:00,76.26,76.35,76.25,76.33,14880.0,64.0801,64.1557,64.0717,64.1389,14880.0
2015-12-31 14:50:00,76.33,76.39,76.33,76.35,14256.0,64.1389,64.1893,64.1389,64.1557,14256.0
2015-12-31 14:55:00,76.36,76.4,76.34,76.34,8210.0,64.1641,64.1977,64.1473,64.1473,8210.0
2015-12-31 15:00:00,76.34,76.34,76.27,76.29,16430.0,64.1473,64.1473,64.0885,64.1053,16430.0
2015-12-31 15:05:00,76.28,76.28,76.19,76.19,11876.0,64.0969,64.0969,64.0213,64.0213,11876.0
2015-12-31 15:10:00,76.19,76.2,76.12,76.14,38002.0,64.0213,64.0297,63.9624,63.9792,38002.0
2015-12-31 15:15:00,76.14,76.27,76.14,76.27,56898.0,63.9792,64.0885,63.9792,64.0885,56898.0
2015-12-31 15:20:00,76.26,76.28,76.23,76.27,20329.0,64.0801,64.0969,64.0549,64.0885,20329.0
2015-12-31 15:25:00,76.27,76.27,76.21,76.23,25427.0,64.0885,64.0885,64.0381,64.0549,25427.0
2015-12-31 15:30:00,76.23,76.35,76.23,76.35,38054.0,64.0549,64.1557,64.0549,64.1557,38054.0
2015-12-31 15:35:00,76.35,76.39,76.32,76.34,46219.0,64.1557,64.1893,64.1305,64.1473,46219.0
2015-12-31 15:40:00,76.35,76.36,76.22,76.24,49798.0,64.1557,64.1641,64.0465,64.0633,49798.0
2015-12-31 15:45:00,76.23,76.28,76.2,76.24,41451.0,64.0549,64.0969,64.0297,64.0633,41451.0
2015-12-31 15:50:00,76.24,76.28,76.21,76.26,58434.0,64.0633,64.0969,64.0381,64.0801,58434.0
2015-12-31 15:55:00,76.25,76.26,76.02,76.02,171464.0,64.0717,64.0801,63.8784,63.8784,171464.0
2016-01-04 09:30:00,74.69,74.86,74.53,74.66,174866.0,62.7608,62.9037,62.6264,62.7356,174866.0
2016-01-04 09:35:00,74.68,74.83,74.57,74.75,110711.0,62.7524,62.8785,62.66,62.8113,110711.0
2016-01-04 09:40:00,74.78,74.98,74.61,74.95,82095.0,62.8365,63.0045,62.6936,62.9793,82095.0
2016-01-04 09:45:00,74.93,75.28,74.85,75.2,71540.0,62.9625,63.2566,62.8953,63.1894,71540.0
2016-01-04 09:50:00,75.2,75.55,75.19,75.37,94119.0,63.1894,63.4835,63.181,63.3322,94119.0
2016-01-04 09:55:00,75.35,75.57,75.34,75.4,71166.0,63.3154,63.5003,63.307,63.3574,71166.0
2016-01-04 10:00:00,75.38,75.39,74.9,74.93,71487.0,63.3406,63.349,62.9373,62.9625,71487.0
2016-01-04 10:05:00,74.91,74.98,74.77,74.96,92230.0,62.9457,63.0045,62.8281,62.9877,92230.0
2016-01-04 10:10:00,74.96,75.17,74.92,75.17,78803.0,62.9877,63.1642,62.9541,63.1642,78803.0
2016-01-04 10:15:00,75.19,75.23,75.14,75.17,43920.0,63.181,63.2146,63.139,63.1642,43920.0
2016-01-04 10:20:00,75.16,75.19,74.96,74.97,60534.0,63.1558,63.181,62.9877,62.9961,60534.0
2016-01-04 10:25:00,74.98,75.0,74.92,75.0,40700.0,63.0045,63.0213,62.9541,63.0213,40700.0
2016-01-04 10:30:00,75.0,75.02,74.87,74.9,44710.0,63.0213,63.0381,62.9121,62.9373,44710.0
2016-01-04 10:35:00,74.9,74.93,74.78,74.93,31674.0,62.9373,62.9625,62.8365,62.9625,31674.0
2016-01-04 10:40:00,74.93,74.94,74.81,74.92,42090.0,62.9625,62.9709,62.8617,62.9541,42090.0
2016-01-04 10:45:00,74.92,75.01,74.87,75.01,44179.0,62.9541,63.0297,62.9121,63.0297,44179.0
2016-01-04 10:50:00,75.01,75.03,74.85,74.89,42260.0,63.0297,63.0465,62.8953,62.9289,42260.0
2016-01-04 10:55:00,74.87,74.87,74.69,74.69,32843.0,62.9121,62.9121,62.7608,62.7608,32843.0
2016-01-04 11:00:00,74.69,74.69,74.56,74.64,64080.0,62.7608,62.7608,62.6516,62.7188,64080.0
2016-01-04 11:05:00,74.64,74.65,74.51,74.57,42407.0,62.7188,62.7272,62.6096,62.66,42407.0
2016-01-04 11:10:00,74.58,74.64,74.52,74.62,40924.0,62.6684,62.7188,62.618,62.702,40924.0
2016-01-04 11:15:00,74.61,74.65,74.54,74.55,33030.0,62.6936,62.7272,62.6348,62.6432,33030.0
2016-01-04 11:20:00,74.56,74.64,74.5,74.62,38906.0,62.6516,62.7188,62.6012,62.702,38906.0
2016-01-04 11:25:00,74.62,74.69,74.59,74.67,50367.0,62.702,62.7608,62.6768,62.744,50367.0
2016-01-04 11:30:00,74.66,74.87,74.62,74.83,56773.0,62.7356,62.9121,62.702,62.8785,56773.0
2016-01-04 11:35:00,74.83,74.86,74.69,74.83,44521.0,62.8785,62.9037,62.7608,62.8785,44521.0
2016-01-04 11:40:00,74.83,74.85,74.69,74.69,32839.0,62.8785,62.8953,62.7608,62.7608,32839.0
2016-01-04 11:45:00,74.69,74.8,74.64,74.8,33728.0,62.7608,62.8533,62.7188,62.8533,33728.0
2016-01-04 11:50:00,74.8,74.89,74.78,74.83,27600.0,62.8533,62.9289,62.8365,62.8785,27600.0
2016-01-04 11:55:00,74.82,74.88,74.67,74.86,62099.0,62.8701,62.9205,62.744,62.9037,62099.0
2016-01-04 12:00:00,74.86,74.86,74.7,74.71,49812.0,62.9037,62.9037,62.7692,62.7776,49812.0
2016-01-04 12:05:00,74.72,74.8,74.65,74.72,33786.0,62.786,62.8533,62.7272,62.786,33786.0
2016-01-04 12:10:00,74.71,74.74,74.61,74.63,30238.0,62.7776,62.8028,62.6936,62.7104,30238.0
2016-01-04 12:15:00,74.64,74.71,74.62,74.65,22348.0,62.7188,62.7776,62.702,62.7272,22348.0
2016-01-04 12:20:00,74.65,74.74,74.62,74.73,33819.0,62.7272,62.8028,62.702,62.7944,33819.0
2016-01-04 12:25:00,74.7,74.79,74.7,74.71,31782.0,62.7692,62.8449,62.7692,62.7776,31782.0
2016-01-04 12:30:00,74.7,74.71,74.52,74.53,54427.0,62.7692,62.7776,62.618,62.6264,54427.0
2016-01-04 12:35:00,74.53,74.67,74.52,74.66,36070.0,62.6264,62.744,62.618,62.7356,36070.0
2016-01-04 12:40:00,74.66,74.79,74.59,74.78,27531.0,62.7356,62.8449,62.6768,62.8365,27531.0
2016-01-04 12:45:00,74.78,74.86,74.77,74.83,28026.0,62.8365,62.9037,62.8281,62.8785,28026.0
2016-01-04 12:50:00,74.85,74.98,74.84,74.97,48657.0,62.8953,63.0045,62.8869,62.9961,48657.0
2016-01-04 12:55:00,74.98,75.07,74.87,75.07,62256.0,63.0045,63.0801,62.9121,63.0801,62256.0
2016-01-04 13:00:00,75.08,75.17,75.02,75.17,60517.0,63.0885,63.1642,63.0381,63.1642,60517.0
2016-01-04 13:05:00,75.14,75.14,75.05,75.11,26185.0,63.139,63.139,63.0633,63.1138,26185.0
2016-01-04 13:10:00,75.12,75.2,75.09,75.14,25815.0,63.1222,63.1894,63.0969,63.139,25815.0
2016-01-04 13:15:00,75.14,75.27,75.11,75.12,31244.0,63.139,63.2482,63.1138,63.1222,31244.0
2016-01-04 13:20:00,75.12,75.15,74.96,74.97,21947.0,63.1222,63.1474,62.9877,62.9961,21947.0
2016-01-04 13:25:00,74.98,75.02,74.94,74.98,13762.0,63.0045,63.0381,62.9709,63.0045,13762.0
2016-01-04 13:30:00,74.97,75.04,74.95,75.02,26051.0,62.9961,63.0549,62.9793,63.0381,26051.0
2016-01-04 13:35:00,75.01,75.09,75.0,75.09,22601.0,63.0297,63.0969,63.0213,63.0969,22601.0
2016-01-04 13:40:00,75.09,75.1,74.98,75.0,23521.0,63.0969,63.1054,63.0045,63.0213,23521.0
2016-01-04 13:45:00,75.0,75.02,74.91,74.99,25064.0,63.0213,63.0381,62.9457,63.0129,25064.0
2016-01-04 13:50:00,74.98,75.15,74.98,75.05,29574.0,63.0045,63.1474,63.0045,63.0633,29574.0
2016-01-04 13:55:00,75.05,75.11,74.99,75.06,40662.0,63.0633,63.1138,63.0129,63.0717,40662.0
2016-01-04 14:00:00,75.05,75.05,74.9,74.93,50505.0,63.0633,63.0633,62.9373,62.9625,50505.0
2016-01-04 14:05:00,74.92,75.07,74.87,75.07,36770.0,62.9541,63.0801,62.9121,63.0801,36770.0
2016-01-04 14:10:00,75.06,75.06,74.94,74.96,53693.0,63.0717,63.0717,62.9709,62.9877,53693.0
2016-01-04 14:15:00,74.96,75.09,74.88,75.09,55191.0,62.9877,63.0969,62.9205,63.0969,55191.0
2016-01-04 14:20:00,75.1,75.19,75.08,75.17,44052.0,63.1054,63.181,63.0885,63.1642,44052.0
2016-01-04 14:25:00,75.17,75.18,75.08,75.09,30116.0,63.1642,63.1726,63.0885,63.0969,30116.0
2016-01-04 14:30:00,75.09,75.11,74.88,74.9,31314.0,63.0969,63.1138,62.9205,62.9373,31314.0
2016-01-04 14:35:00,74.9,74.94,74.81,74.92,35778.0,62.9373,62.9709,62.8617,62.9541,35778.0
2016-01-04 14:40:00,74.91,74.97,74.75,74.89,126980.0,62.9457,62.9961,62.8113,62.9289,126980.0
2016-01-04 14:45:00,74.89,74.93,74.74,74.78,77475.0,62.9289,62.9625,62.8028,62.8365,77475.0
2016-01-04 14:50:00,74.78,74.8,74.68,74.79,68249.0,62.8365,62.8533,62.7524,62.8449,68249.0
2016-01-04 14:55:00,74.79,74.9,74.77,74.9,44134.0,62.8449,62.9373,62.8281,62.9373,44134.0
2016-01-04 15:00:00,74.9,74.92,74.7,74.71,42021.0,62.9373,62.9541,62.7692,62.7776,42021.0
2016-01-04 15:05:00,74.71,74.81,74.63,74.73,36561.0,62.7776,62.8617,62.7104,62.7944,36561.0
2016-01-04 15:10:00,74.72,74.78,74.65,74.73,51830.0,62.786,62.8365,62.7272,62.7944,51830.0
2016-01-04 15:15:00,74.72,74.83,74.72,74.79,65011.0,62.786,62.8785,62.786,62.8449,65011.0
2016-01-04 15:20:00,74.78,74.79,74.63,74.63,99078.0,62.8365,62.8449,62.7104,62.7104,99078.0
2016-01-04 15:25:00,74.63,74.7,74.61,74.65,66033.0,62.7104,62.7692,62.6936,62.7272,66033.0
2016-01-04 15:30:00,74.64,74.81,74.64,74.75,82146.0,62.7188,62.8617,62.7188,62.8113,82146.0
2016-01-04 15:35:00,74.76,74.9,74.71,74.9,103060.0,62.8197,62.9373,62.7776,62.9373,103060.0
2016-01-04 15:40:00,74.91,74.99,74.88,74.96,128969.0,62.9457,63.0129,62.9205,62.9877,128969.0
2016-01-04 15:45:00,74.99,75.15,74.96,75.13,162209.0,63.0129,63.1474,62.9877,63.1306,162209.0
2016-01-04 15:50:00,75.14,75.19,75.07,75.11,196125.0,63.139,63.181,63.0801,63.1138,196125.0
2016-01-04 15:55:00,75.12,75.34,75.1,75.31,429989.0,63.1222,63.307,63.1054,63.2818,429989.0
2016-01-05 09:30:00,75.44,75.76,75.36,75.52,117422.0,63.391,63.6599,63.3238,63.4583,117422.0
2016-01-05 09:35:00,75.53,76.08,75.52,75.97,76133.0,63.4667,63.9288,63.4583,63.8364,76133.0
2016-01-05 09:40:00,75.99,76.2,75.99,76.11,47745.0,63.8532,64.0297,63.8532,63.954,47745.0
2016-01-05 09:45:00,76.13,76.47,76.12,76.28,154370.0,63.9708,64.2565,63.9624,64.0969,154370.0
2016-01-05 09:50:00,76.26,76.3,75.85,75.86,77114.0,64.0801,64.1137,63.7356,63.744,77114.0
2016-01-05 09:55:00,75.87,75.94,75.56,75.56,77177.0,63.7524,63.8112,63.4919,63.4919,77177.0
2016-01-05 10:00:00,75.57,75.65,75.47,75.52,68008.0,63.5003,63.5675,63.4163,63.4583,68008.0
2016-01-05 10:05:00,75.53,75.61,75.46,75.48,63534.0,63.4667,63.5339,63.4079,63.4247,63534.0
2016-01-05 10:10:00,75.48,75.63,75.48,75.52,50480.0,63.4247,63.5507,63.4247,63.4583,50480.0
2016-01-05 10:15:00,75.52,75.55,75.38,75.38,100246.0,63.4583,63.4835,63.3406,63.3406,100246.0
2016-01-05 10:20:00,75.38,75.4,75.24,75.27,45006.0,63.3406,63.3574,63.223,63.2482,45006.0
2016-01-05 10:25:00,75.27,75.3,75.16,75.25,58543.0,63.2482,63.2734,63.1558,63.2314,58543.0
2016-01-05 10:30:00,75.24,75.35,75.16,75.19,71543.0,63.223,63.3154,63.1558,63.181,71543.0
2016-01-05 10:35:00,75.18,75.52,75.15,75.5,66102.0,63.1726,63.4583,63.1474,63.4415,66102.0
2016-01-05 10:40:00,75.5,75.62,75.49,75.58,43995.0,63.4415,63.5423,63.4331,63.5087,43995.0
2016-01-05 10:45:00,75.58,75.61,75.43,75.58,43129.0,63.5087,63.5339,63.3826,63.5087,43129.0
2016-01-05 10:50:00,75.6,75.64,75.54,75.61,44248.0,63.5255,63.5591,63.4751,63.5339,44248.0
2016-01-05 10:55:00,75.6,75.73,75.6,75.68,36585.0,63.5255,63.6347,63.5255,63.5927,36585.0
2016-01-05 11:00:00,75.68,75.73,75.64,75.7,53065.0,63.5927,63.6347,63.5591,63.6095,53065.0
2016-01-05 11:05:00,75.69,75.78,75.66,75.67,34283.0,63.6011,63.6767,63.5759,63.5843,34283.0
2016-01-05 11:10:00,75.66,75.68,75.5,75.5,36509.0,63.5759,63.5927,63.4415,63.4415,36509.0
2016-01-05 11:15:00,75.49,75.54,75.4,75.42,32505.0,63.4331,63.4751,63.3574,63.3742,32505.0
2016-01-05 11:20:00,75.43,75.46,75.36,75.39,34005.0,63.3826,63.4079,63.3238,63.349,34005.0
2016-01-05 11:25:00,75.4,75.49,75.39,75.41,35292.0,63.3574,63.4331,63.349,63.3658,35292.0
2016-01-05 11:30:00,75.4,75.53,75.38,75.53,32046.0,63.3574,63.4667,63.3406,63.4667,32046.0
2016-01-05 11:35:00,75.52,75.58,75.45,75.47,28808.0,63.4583,63.5087,63.3995,63.4163,28808.0
2016-01-05 11:40:00,75.48,75.55,75.32,75.32,35805.0,63.4247,63.4835,63.2902,63.2902,35805.0
2016-01-05 11:45:00,75.32,75.39,75.28,75.39,41960.0,63.2902,63.349,63.2566,63.349,41960.0
2016-01-05 11:50:00,75.4,75.44,75.31,75.33,51408.0,63.3574,63.391,63.2818,63.2986,51408.0
2016-01-05 11:55:00,75.34,75.51,75.33,75.5,55475.0,63.307,63.4499,63.2986,63.4415,55475.0
2016-01-05 12:00:00,75.5,75.51,75.23,75.23,51747.0,63.4415,63.4499,63.2146,63.2146,51747.0
2016-01-05 12:05:00,75.23,75.26,75.13,75.15,41719.0,63.2146,63.2398,63.1306,63.1474,41719.0
2016-01-05 12:10:00,75.16,75.2,75.05,75.15,53605.0,63.1558,63.1894,63.0633,63.1474,53605.0
2016-01-05 12:15:00,75.14,75.14,74.99,75.1,39121.0,63.139,63.139,63.0129,63.1054,39121.0
2016-01-05 12:20:00,75.09,75.16,75.05,75.12,36847.0,63.0969,63.1558,63.0633,63.1222,36847.0
2016-01-05 12:25:00,75.1,75.17,75.07,75.15,43088.0,63.1054,63.1642,63.0801,63.1474,43088.0
2016-01-05 12:30:00,75.14,75.25,75.11,75.13,29689.0,63.139,63.2314,63.1138,63.1306,29689.0
2016-01-05 12:35:00,75.12,75.18,75.06,75.17,35795.0,63.1222,63.1726,63.0717,63.1642,35795.0
2016-01-05 12:40:00,75.17,75.18,74.93,74.96,27876.0,63.1642,63.1726,62.9625,62.9877,27876.0
2016-01-05 12:45:00,74.96,75.01,74.92,74.97,33773.0,62.9877,63.0297,62.9541,62.9961,33773.0
2016-01-05 12:50:00,74.96,75.1,74.91,75.1,29293.0,62.9877,63.1054,62.9457,63.1054,29293.0
2016-01-05 12:55:00,75.11,75.15,75.05,75.15,22075.0,63.1138,63.1474,63.0633,63.1474,22075.0
2016-01-05 13:00:00,75.16,75.23,75.15,75.23,24871.0,63.1558,63.2146,63.1474,63.2146,24871.0
2016-01-05 13:05:00,75.24,75.28,75.11,75.15,22481.0,63.223,63.2566,63.1138,63.1474,22481.0
2016-01-05 13:10:00,75.15,75.26,75.13,75.14,24263.0,63.1474,63.2398,63.1306,63.139,24263.0
2016-01-05 13:15:00,75.14,75.17,75.05,75.07,27731.0,63.139,63.1642,63.0633,63.0801,27731.0
2016-01-05 13:20:00,75.07,75.08,74.99,75.01,31707.0,63.0801,63.0885,63.0129,63.0297,31707.0
2016-01-05 13:25:00,75.01,75.13,75.01,75.11,24472.0,63.0297,63.1306,63.0297,63.1138,24472.0
2016-01-05 13:30:00,75.1,75.17,75.07,75.08,62285.0,63.1054,63.1642,63.0801,63.0885,62285.0
2016-01-05 13:35:00,75.08,75.22,75.05,75.19,29678.0,63.0885,63.2062,63.0633,63.181,29678.0
2016-01-05 13:40:00,75.2,75.42,75.2,75.42,37716.0,63.1894,63.3742,63.1894,63.3742,37716.0
2016-01-05 13:45:00,75.42,75.49,75.38,75.41,30543.0,63.3742,63.4331,63.3406,63.3658,30543.0
2016-01-05 13:50:00,75.41,75.49,75.38,75.43,31336.0,63.3658,63.4331,63.3406,63.3826,31336.0
2016-01-05 13:55:00,75.44,75.46,75.37,75.44,66785.0,63.391,63.4079,63.3322,63.391,66785.0
2016-01-05 14:00:00,75.44,75.46,75.37,75.42,77584.0,63.391,63.4079,63.3322,63.3742,77584.0
2016-01-05 14:05:00,75.42,75.5,75.39,75.49,58694.0,63.3742,63.4415,63.349,63.4331,58694.0
2016-01-05 14:10:00,75.49,75.56,75.44,75.5,40675.0,63.4331,63.4919,63.391,63.4415,40675.0
2016-01-05 14:15:00,75.5,75.62,75.43,75.56,31490.0,63.4415,63.5423,63.3826,63.4919,31490.0
2016-01-05 14:20:00,75.57,75.75,75.57,75.73,42324.0,63.5003,63.6515,63.5003,63.6347,42324.0
2016-01-05 14:25:00,75.73,75.73,75.56,75.56,45693.0,63.6347,63.6347,63.4919,63.4919,45693.0
2016-01-05 14:30:00,75.55,75.64,75.52,75.53,29969.0,63.4835,63.5591,63.4583,63.4667,29969.0
2016-01-05 14:35:00,75.53,75.6,75.52,75.53,42522.0,63.4667,63.5255,63.4583,63.4667,42522.0
2016-01-05 14:40:00,75.54,75.57,75.41,75.45,49034.0,63.4751,63.5003,63.3658,63.3995,49034.0
2016-01-05 14:45:00,75.44,75.48,75.39,75.48,66476.0,63.391,63.4247,63.349,63.4247,66476.0
2016-01-05 14:50:00,75.48,75.53,75.39,75.44,54033.0,63.4247,63.4667,63.349,63.391,54033.0
2016-01-05 14:55:00,75.44,75.47,75.39,75.45,50713.0,63.391,63.4163,63.349,63.3995,50713.0
2016-01-05 15:00:00,75.43,75.46,75.39,75.39,51194.0,63.3826,63.4079,63.349,63.349,51194.0
2016-01-05 15:05:00,75.39,75.46,75.38,75.41,66058.0,63.349,63.4079,63.3406,63.3658,66058.0
2016-01-05 15:10:00,75.41,75.53,75.38,75.53,67211.0,63.3658,63.4667,63.3406,63.4667,67211.0
2016-01-05 15:15:00,75.53,75.54,75.41,75.42,66948.0,63.4667,63.4751,63.3658,63.3742,66948.0
2016-01-05 15:20:00,75.4,75.42,75.26,75.33,57626.0,63.3574,63.3742,63.2398,63.2986,57626.0
2016-01-05 15:25:00,75.33,75.48,75.29,75.47,55815.0,63.2986,63.4247,63.265,63.4163,55815.0
2016-01-05 15:30:00,75.47,75.59,75.43,75.52,78971.0,63.4163,63.5171,63.3826,63.4583,78971.0
2016-01-05 15:35:00,75.52,75.57,75.39,75.41,76995.0,63.4583,63.5003,63.349,63.3658,76995.0
2016-01-05 15:40:00,75.41,75.59,75.4,75.52,99782.0,63.3658,63.5171,63.3574,63.4583,99782.0
2016-01-05 15:45:00,75.52,75.58,75.45,75.57,119748.0,63.4583,63.5087,63.3995,63.5003,119748.0
2016-01-05 15:50:00,75.58,75.61,75.44,75.44,112100.0,63.5087,63.5339,63.391,63.391,112100.0
2016-01-05 15:55:00,75.45,75.51,75.38,75.45,168064.0,63.3995,63.4499,63.3406,63.3995,168064.0
2016-01-06 09:30:00,74.51,74.67,74.38,74.48,98691.0,62.6096,62.744,62.5003,62.5844,98691.0
2016-01-06 09:35:00,74.45,74.7,74.41,74.62,50299.0,62.5592,62.7692,62.5256,62.702,50299.0
2016-01-06 09:40:00,74.62,74.75,74.56,74.72,43690.0,62.702,62.8113,62.6516,62.786,43690.0
2016-01-06 09:45:00,74.73,74.73,74.58,74.63,59236.0,62.7944,62.7944,62.6684,62.7104,59236.0
2016-01-06 09:50:00,74.65,74.69,74.5,74.52,72161.0,62.7272,62.7608,62.6012,62.618,72161.0
2016-01-06 09:55:00,74.53,74.58,74.37,74.41,65197.0,62.6264,62.6684,62.4919,62.5256,65197.0
2016-01-06 10:00:00,74.39,74.46,74.2,74.25,40688.0,62.5087,62.5676,62.3491,62.3911,40688.0
2016-01-06 10:05:00,74.27,74.32,74.16,74.31,52013.0,62.4079,62.4499,62.3155,62.4415,52013.0
2016-01-06 10:10:00,74.33,74.33,74.16,74.26,62980.0,62.4583,62.4583,62.3155,62.3995,62980.0
2016-01-06 10:15:00,74.26,74.37,74.24,74.32,42818.0,62.3995,62.4919,62.3827,62.4499,42818.0
2016-01-06 10:20:00,74.32,74.38,74.26,74.27,57052.0,62.4499,62.5003,62.3995,62.4079,57052.0
2016-01-06 10:25:00,74.28,74.35,74.22,74.32,67380.0,62.4163,62.4751,62.3659,62.4499,67380.0
2016-01-06 10:30:00,74.33,74.35,74.21,74.29,58580.0,62.4583,62.4751,62.3575,62.4247,58580.0
2016-01-06 10:35:00,74.3,74.31,74.13,74.16,36685.0,62.4331,62.4415,62.2903,62.3155,36685.0
2016-01-06 10:40:00,74.16,74.24,74.1,74.23,27233.0,62.3155,62.3827,62.2651,62.3743,27233.0
2016-01-06 10:45:00,74.22,74.23,74.06,74.16,69984.0,62.3659,62.3743,62.2315,62.3155,69984.0
2016-01-06 10:50:00,74.15,74.25,74.13,74.22,40246.0,62.3071,62.3911,62.2903,62.3659,40246.0
2016-01-06 10:55:00,74.22,74.32,74.22,74.31,27175.0,62.3659,62.4499,62.3659,62.4415,27175.0
2016-01-06 11:00:00,74.3,74.38,74.29,74.38,47808.0,62.4331,62.5003,62.4247,62.5003,47808.0
2016-01-06 11:05:00,74.4,74.4,74.29,74.32,47252.0,62.5172,62.5172,62.4247,62.4499,47252.0
2016-01-06 11:10:00,74.32,74.33,74.25,74.31,51100.0,62.4499,62.4583,62.3911,62.4415,51100.0
2016-01-06 11:15:00,74.29,74.3,74.16,74.19,94652.0,62.4247,62.4331,62.3155,62.3407,94652.0
2016-01-06 11:20:00,74.2,74.3,74.19,74.2,77306.0,62.3491,62.4331,62.3407,62.3491,77306.0
2016-01-06 11:25:00,74.21,74.24,74.17,74.2,38643.0,62.3575,62.3827,62.3239,62.3491,38643.0
2016-01-06 11:30:00,74.2,74.26,74.18,74.26,63044.0,62.3491,62.3995,62.3323,62.3995,63044.0
2016-01-06 11:35:00,74.26,74.36,74.24,74.36,60697.0,62.3995,62.4835,62.3827,62.4835,60697.0
2016-01-06 11:40:00,74.36,74.53,74.36,74.46,101048.0,62.4835,62.6264,62.4835,62.5676,101048.0
2016-01-06 11:45:00,74.46,74.51,74.44,74.48,32976.0,62.5676,62.6096,62.5508,62.5844,32976.0
2016-01-06 11:50:00,74.47,74.62,74.47,74.61,33353.0,62.576,62.702,62.576,62.6936,33353.0
2016-01-06 11:55:00,74.61,74.62,74.49,74.52,129666.0,62.6936,62.702,62.5928,62.618,129666.0
2016-01-06 12:00:00,74.52,74.56,74.48,74.5,23944.0,62.618,62.6516,62.5844,62.6012,23944.0
2016-01-06 12:05:00,74.49,74.5,74.34,74.42,21005.0,62.5928,62.6012,62.4667,62.534,21005.0
2016-01-06 12:10:00,74.4,74.46,74.34,74.46,14348.0,62.5172,62.5676,62.4667,62.5676,14348.0
2016-01-06 12:15:00,74.44,74.47,74.37,74.37,25896.0,62.5508,62.576,62.4919,62.4919,25896.0
2016-01-06 12:20:00,74.36,74.37,74.29,74.31,25943.0,62.4835,62.4919,62.4247,62.4415,25943.0
2016-01-06 12:25:00,74.32,74.36,74.24,74.34,18233.0,62.4499,62.4835,62.3827,62.4667,18233.0
2016-01-06 12:30:00,74.33,74.33,74.23,74.25,32863.0,62.4583,62.4583,62.3743,62.3911,32863.0
2016-01-06 12:35:00,74.25,74.36,74.19,74.25,77740.0,62.3911,62.4835,62.3407,62.3911,77740.0
2016-01-06 12:40:00,74.25,74.25,74.06,74.14,73512.0,62.3911,62.3911,62.2315,62.2987,73512.0
2016-01-06 12:45:00,74.14,74.32,74.14,74.28,47428.0,62.2987,62.4499,62.2987,62.4163,47428.0
2016-01-06 12:50:00,74.29,74.33,74.2,74.24,26148.0,62.4247,62.4583,62.3491,62.3827,26148.0
2016-01-06 12:55:00,74.25,74.28,74.21,74.26,16098.0,62.3911,62.4163,62.3575,62.3995,16098.0
2016-01-06 13:00:00,74.26,74.3,74.23,74.29,35335.0,62.3995,62.4331,62.3743,62.4247,35335.0
2016-01-06 13:05:00,74.28,74.3,74.16,74.18,25775.0,62.4163,62.4331,62.3155,62.3323,25775.0
2016-01-06 13:10:00,74.18,74.2,74.1,74.1,26219.0,62.3323,62.3491,62.2651,62.2651,26219.0
2016-01-06 13:15:00,74.1,74.19,74.07,74.08,26007.0,62.2651,62.3407,62.2399,62.2483,26007.0
2016-01-06 13:20:00,74.07,74.07,73.89,73.94,75766.0,62.2399,62.2399,62.0886,62.1306,75766.0
2016-01-06 13:25:00,73.95,73.98,73.88,73.88,45268.0,62.139,62.1642,62.0802,62.0802,45268.0
2016-01-06 13:30:00,73.89,73.91,73.83,73.88,44282.0,62.0886,62.1054,62.0382,62.0802,44282.0
2016-01-06 13:35:00,73.88,74.01,73.86,73.98,37188.0,62.0802,62.1894,62.0634,62.1642,37188.0
2016-01-06 13:40:00,73.97,73.98,73.82,73.83,29352.0,62.1558,62.1642,62.0298,62.0382,29352.0
2016-01-06 13:45:00,73.84,73.87,73.78,73.8,28583.0,62.0466,62.0718,61.9962,62.013,28583.0
2016-01-06 13:50:00,73.8,73.97,73.79,73.92,29096.0,62.013,62.1558,62.0046,62.1138,29096.0
2016-01-06 13:55:00,73.91,73.95,73.82,73.82,21160.0,62.1054,62.139,62.0298,62.0298,21160.0
2016-01-06 14:00:00,73.82,73.85,73.66,73.77,116502.0,62.0298,62.055,61.8953,61.9878,116502.0
2016-01-06 14:05:00,73.76,73.81,73.68,73.81,64587.0,61.9794,62.0214,61.9121,62.0214,64587.0
2016-01-06 14:10:00,73.8,73.9,73.71,73.89,50434.0,62.013,62.097,61.9374,62.0886,50434.0
2016-01-06 14:15:00,73.9,74.01,73.85,73.96,94758.0,62.097,62.1894,62.055,62.1474,94758.0
2016-01-06 14:20:00,73.97,73.99,73.85,73.91,28868.0,62.1558,62.1726,62.055,62.1054,28868.0
2016-01-06 14:25:00,73.91,73.98,73.84,73.91,34499.0,62.1054,62.1642,62.0466,62.1054,34499.0
2016-01-06 14:30:00,73.91,73.94,73.86,73.93,27340.0,62.1054,62.1306,62.0634,62.1222,27340.0
2016-01-06 14:35:00,73.92,73.96,73.8,73.86,29944.0,62.1138,62.1474,62.013,62.0634,29944.0
2016-01-06 14:40:00,73.87,73.87,73.62,73.71,42199.0,62.0718,62.0718,61.8617,61.9374,42199.0
2016-01-06 14:45:00,73.71,73.71,73.52,73.54,52601.0,61.9374,61.9374,61.7777,61.7945,52601.0
2016-01-06 14:50:00,73.54,73.57,73.39,73.55,115577.0,61.7945,61.8197,61.6685,61.8029,115577.0
2016-01-06 14:55:00,73.55,73.56,73.42,73.48,84496.0,61.8029,61.8113,61.6937,61.7441,84496.0
2016-01-06 15:00:00,73.49,73.53,73.42,73.53,53558.0,61.7525,61.7861,61.6937,61.7861,53558.0
2016-01-06 15:05:00,73.52,73.65,73.52,73.63,58740.0,61.7777,61.8869,61.7777,61.8701,58740.0
2016-01-06 15:10:00,73.64,73.7,73.58,73.7,94383.0,61.8785,61.929,61.8281,61.929,94383.0
2016-01-06 15:15:00,73.69,73.81,73.64,73.81,40248.0,61.9206,62.0214,61.8785,62.0214,40248.0
2016-01-06 15:20:00,73.8,73.88,73.77,73.88,66018.0,62.013,62.0802,61.9878,62.0802,66018.0
2016-01-06 15:25:00,73.88,73.95,73.85,73.91,75357.0,62.0802,62.139,62.055,62.1054,75357.0
2016-01-06 15:30:00,73.92,73.98,73.87,73.94,62226.0,62.1138,62.1642,62.0718,62.1306,62226.0
2016-01-06 15:35:00,73.93,74.1,73.89,74.08,80554.0,62.1222,62.2651,62.0886,62.2483,80554.0
2016-01-06 15:40:00,74.09,74.09,74.0,74.05,129246.0,62.2567,62.2567,62.181,62.2231,129246.0
2016-01-06 15:45:00,74.05,74.08,73.87,73.94,114907.0,62.2231,62.2483,62.0718,62.1306,114907.0
2016-01-06 15:50:00,73.95,73.96,73.82,73.94,101299.0,62.139,62.1474,62.0298,62.1306,101299.0
2016-01-06 15:55:00,73.94,74.01,73.9,73.95,293322.0,62.1306,62.1894,62.097,62.139,293322.0
2016-01-07 09:30:00,72.84,72.94,72.68,72.79,140741.0,61.2063,61.2903,61.0719,61.1643,140741.0
2016-01-07 09:35:00,72.8,73.2,72.8,73.11,108915.0,61.1727,61.5088,61.1727,61.4332,108915.0
2016-01-07 09:40:00,73.1,73.34,73.0,73.3,69008.0,61.4248,61.6265,61.3408,61.5928,69008.0
2016-01-07 09:45:00,73.3,73.54,73.24,73.52,158258.0,61.5928,61.7945,61.5424,61.7777,158258.0
2016-01-07 09:50:00,73.52,73.59,73.44,73.47,59901.0,61.7777,61.8365,61.7105,61.7357,59901.0
2016-01-07 09:55:00,73.48,73.48,73.32,73.35,66250.0,61.7441,61.7441,61.6096,61.6349,66250.0
2016-01-07 10:00:00,73.31,73.48,73.28,73.39,64917.0,61.6012,61.7441,61.576,61.6685,64917.0
2016-01-07 10:05:00,73.37,73.46,73.29,73.45,64966.0,61.6517,61.7273,61.5844,61.7189,64966.0
2016-01-07 10:10:00,73.45,73.49,73.38,73.48,61049.0,61.7189,61.7525,61.6601,61.7441,61049.0
2016-01-07 10:15:00,73.47,73.66,73.47,73.64,47177.0,61.7357,61.8953,61.7357,61.8785,47177.0
2016-01-07 10:20:00,73.64,73.68,73.46,73.48,33808.0,61.8785,61.9121,61.7273,61.7441,33808.0
2016-01-07 10:25:00,73.49,73.61,73.44,73.45,45325.0,61.7525,61.8533,61.7105,61.7189,45325.0
2016-01-07 10:30:00,73.49,73.7,73.48,73.68,39395.0,61.7525,61.929,61.7441,61.9121,39395.0
2016-01-07 10:35:00,73.69,73.7,73.54,73.63,50501.0,61.9206,61.929,61.7945,61.8701,50501.0
2016-01-07 10:40:00,73.64,73.67,73.57,73.59,84702.0,61.8785,61.9037,61.8197,61.8365,84702.0
2016-01-07 10:45:00,73.57,73.71,73.53,73.7,24599.0,61.8197,61.9374,61.7861,61.929,24599.0
2016-01-07 10:50:00,73.71,73.79,73.71,73.78,47597.0,61.9374,62.0046,61.9374,61.9962,47597.0
2016-01-07 10:55:00,73.77,73.88,73.75,73.76,55217.0,61.9878,62.0802,61.971,61.9794,55217.0
2016-01-07 11:00:00,73.76,73.81,73.64,73.73,29167.0,61.9794,62.0214,61.8785,61.9542,29167.0
2016-01-07 11:05:00,73.73,73.75,73.55,73.59,34392.0,61.9542,61.971,61.8029,61.8365,34392.0
2016-01-07 11:10:00,73.58,73.61,73.38,73.41,70376.0,61.8281,61.8533,61.6601,61.6853,70376.0
2016-01-07 11:15:00,73.4,73.46,73.31,73.31,41153.0,61.6769,61.7273,61.6012,61.6012,41153.0
2016-01-07 11:20:00,73.3,73.37,73.12,73.19,55685.0,61.5928,61.6517,61.4416,61.5004,55685.0
2016-01-07 11:25:00,73.22,73.27,73.11,73.2,54462.0,61.5256,61.5676,61.4332,61.5088,54462.0
2016-01-07 11:30:00,73.19,73.35,73.19,73.28,35393.0,61.5004,61.6349,61.5004,61.576,35393.0
2016-01-07 11:35:00,73.29,73.45,73.27,73.38,30440.0,61.5844,61.7189,61.5676,61.6601,30440.0
2016-01-07 11:40:00,73.38,73.39,73.27,73.35,31993.0,61.6601,61.6685,61.5676,61.6349,31993.0
2016-01-07 11:45:00,73.35,73.35,73.1,73.12,49047.0,61.6349,61.6349,61.4248,61.4416,49047.0
2016-01-07 11:50:00,73.12,73.21,73.08,73.1,39140.0,61.4416,61.5172,61.408,61.4248,39140.0
2016-01-07 11:55:00,73.1,73.16,73.07,73.08,37232.0,61.4248,61.4752,61.3996,61.408,37232.0
2016-01-07 12:00:00,73.07,73.23,73.05,73.19,24431.0,61.3996,61.534,61.3828,61.5004,24431.0
2016-01-07 12:05:00,73.19,73.3,73.13,73.23,20111.0,61.5004,61.5928,61.45,61.534,20111.0
2016-01-07 12:10:00,73.23,73.24,73.07,73.11,37122.0,61.534,61.5424,61.3996,61.4332,37122.0
2016-01-07 12:15:00,73.13,73.2,73.11,73.15,25511.0,61.45,61.5088,61.4332,61.4668,25511.0
2016-01-07 12:20:00,73.16,73.18,72.98,73.0,49958.0,61.4752,61.492,61.3239,61.3408,49958.0
2016-01-07 12:25:00,73.0,73.15,72.95,72.96,68037.0,61.3408,61.4668,61.2987,61.3071,68037.0
2016-01-07 12:30:00,72.97,73.1,72.97,73.07,35829.0,61.3155,61.4248,61.3155,61.3996,35829.0
2016-01-07 12:35:00,73.08,73.08,72.93,72.96,19576.0,61.408,61.408,61.2819,61.3071,19576.0
2016-01-07 12:40:00,72.95,73.01,72.95,72.97,18571.0,61.2987,61.3492,61.2987,61.3155,18571.0
2016-01-07 12:45:00,72.97,73.08,72.96,73.08,20653.0,61.3155,61.408,61.3071,61.408,20653.0
2016-01-07 12:50:00,73.09,73.12,73.04,73.05,24674.0,61.4164,61.4416,61.3744,61.3828,24674.0
2016-01-07 12:55:00,73.04,73.1,72.96,72.98,24675.0,61.3744,61.4248,61.3071,61.3239,24675.0
2016-01-07 13:00:00,72.98,73.01,72.92,72.93,21664.0,61.3239,61.3492,61.2735,61.2819,21664.0
2016-01-07 13:05:00,72.94,72.94,72.77,72.79,25190.0,61.2903,61.2903,61.1475,61.1643,25190.0
2016-01-07 13:10:00,72.78,72.79,72.61,72.69,48398.0,61.1559,61.1643,61.013,61.0803,48398.0
2016-01-07 13:15:00,72.69,72.69,72.58,72.59,29460.0,61.0803,61.0803,60.9878,60.9962,29460.0
2016-01-07 13:20:00,72.6,72.62,72.51,72.59,64267.0,61.0046,61.0214,60.929,60.9962,64267.0
2016-01-07 13:25:00,72.59,72.68,72.57,72.57,32130.0,60.9962,61.0719,60.9794,60.9794,32130.0
2016-01-07 13:30:00,72.56,72.61,72.42,72.48,42241.0,60.971,61.013,60.8534,60.9038,42241.0
2016-01-07 13:35:00,72.49,72.54,72.13,72.23,117645.0,60.9122,60.9542,60.6097,60.6937,117645.0
2016-01-07 13:40:00,72.21,72.31,72.13,72.3,36762.0,60.6769,60.761,60.6097,60.7526,36762.0
2016-01-07 13:45:00,72.28,72.32,72.1,72.15,69689.0,60.7357,60.7694,60.5845,60.6265,69689.0
2016-01-07 13:50:00,72.15,72.23,72.09,72.2,60232.0,60.6265,60.6937,60.5761,60.6685,60232.0
2016-01-07 13:55:00,72.19,72.28,71.95,72.0,179262.0,60.6601,60.7357,60.4585,60.5005,179262.0
2016-01-07 14:00:00,72.0,72.23,71.98,72.2,85513.0,60.5005,60.6937,60.4837,60.6685,85513.0
2016-01-07 14:05:00,72.2,72.34,72.11,72.26,42479.0,60.6685,60.7862,60.5929,60.7189,42479.0
2016-01-07 14:10:00,72.27,72.37,72.19,72.25,45827.0,60.7273,60.8114,60.6601,60.7105,45827.0
2016-01-07 14:15:00,72.26,72.44,72.22,72.4,35822.0,60.7189,60.8702,60.6853,60.8366,35822.0
2016-01-07 14:20:00,72.41,72.47,72.33,72.34,50246.0,60.845,60.8954,60.7778,60.7862,50246.0
2016-01-07 14:25:00,72.36,72.39,72.22,72.23,36222.0,60.803,60.8282,60.6853,60.6937,36222.0
2016-01-07 14:30:00,72.2,72.33,72.14,72.23,48319.0,60.6685,60.7778,60.6181,60.6937,48319.0
2016-01-07 14:35:00,72.23,72.4,72.15,72.4,62416.0,60.6937,60.8366,60.6265,60.8366,62416.0
2016-01-07 14:40:00,72.41,72.49,72.3,72.48,37696.0,60.845,60.9122,60.7526,60.9038,37696.0
2016-01-07 14:45:00,72.47,72.59,72.43,72.58,38692.0,60.8954,60.9962,60.8618,60.9878,38692.0
2016-01-07 14:50:00,72.58,72.6,72.44,72.46,46248.0,60.9878,61.0046,60.8702,60.887,46248.0
2016-01-07 14:55:00,72.49,72.52,72.22,72.26,95086.0,60.9122,60.9374,60.6853,60.7189,95086.0
2016-01-07 15:00:00,72.25,72.32,72.13,72.13,79424.0,60.7105,60.7694,60.6097,60.6097,79424.0
2016-01-07 15:05:00,72.13,72.28,72.11,72.28,52043.0,60.6097,60.7357,60.5929,60.7357,52043.0
2016-01-07 15:10:00,72.27,72.34,72.1,72.15,68575.0,60.7273,60.7862,60.5845,60.6265,68575.0
2016-01-07 15:15:00,72.14,72.2,72.05,72.08,75478.0,60.6181,60.6685,60.5425,60.5677,75478.0
2016-01-07 15:20:00,72.09,72.09,71.91,72.03,84555.0,60.5761,60.5761,60.4248,60.5257,84555.0
2016-01-07 15:25:00,72.03,72.04,71.78,71.78,132861.0,60.5257,60.5341,60.3156,60.3156,132861.0
2016-01-07 15:30:00,71.77,72.11,71.75,72.1,176127.0,60.3072,60.5929,60.2904,60.5845,176127.0
2016-01-07 15:35:00,72.1,72.22,72.03,72.2,194737.0,60.5845,60.6853,60.5257,60.6685,194737.0
2016-01-07 15:40:00,72.2,72.31,72.08,72.08,209995.0,60.6685,60.761,60.5677,60.5677,209995.0
2016-01-07 15:45:00,72.07,72.43,72.07,72.35,256087.0,60.5593,60.8618,60.5593,60.7946,256087.0
2016-01-07 15:50:00,72.34,72.36,72.21,72.35,201355.0,60.7862,60.803,60.6769,60.7946,201355.0
2016-01-07 15:55:00,72.34,72.41,72.05,72.09,448549.0,60.7862,60.845,60.5425,60.5761,448549.0
2016-01-08 09:30:00,72.67,72.8,72.19,72.59,111803.0,61.0635,61.1727,60.6601,60.9962,111803.0
2016-01-08 09:35:00,72.61,72.69,72.29,72.33,78417.0,61.013,61.0803,60.7442,60.7778,78417.0
2016-01-08 09:40:00,72.33,72.35,72.14,72.14,44883.0,60.7778,60.7946,60.6181,60.6181,44883.0
2016-01-08 09:45:00,72.16,72.2,71.99,72.02,46658.0,60.6349,60.6685,60.4921,60.5173,46658.0
2016-01-08 09:50:00,72.0,72.09,71.89,71.91,55225.0,60.5005,60.5761,60.408,60.4248,55225.0
2016-01-08 09:55:00,71.9,72.21,71.9,72.11,114048.0,60.4164,60.6769,60.4164,60.5929,114048.0
2016-01-08 10:00:00,72.13,72.13,71.81,71.95,95784.0,60.6097,60.6097,60.3408,60.4585,95784.0
2016-01-08 10:05:00,71.92,72.01,71.87,71.89,86456.0,60.4332,60.5089,60.3912,60.408,86456.0
2016-01-08 10:10:00,71.89,71.97,71.83,71.91,37800.0,60.408,60.4753,60.3576,60.4248,37800.0
2016-01-08 10:15:00,71.91,72.09,71.89,71.97,80008.0,60.4248,60.5761,60.408,60.4753,80008.0
2016-01-08 10:20:00,71.97,72.01,71.82,71.94,44880.0,60.4753,60.5089,60.3492,60.4501,44880.0
2016-01-08 10:25:00,71.94,72.09,71.92,71.99,35088.0,60.4501,60.5761,60.4332,60.4921,35088.0
2016-01-08 10:30:00,72.02,72.16,72.01,72.12,64277.0,60.5173,60.6349,60.5089,60.6013,64277.0
2016-01-08 10:35:00,72.14,72.15,71.99,72.02,33662.0,60.6181,60.6265,60.4921,60.5173,33662.0
2016-01-08 10:40:00,72.01,72.02,71.92,71.95,42188.0,60.5089,60.5173,60.4332,60.4585,42188.0
2016-01-08 10:45:00,71.94,72.29,71.94,72.27,55796.0,60.4501,60.7442,60.4501,60.7273,55796.0
2016-01-08 10:50:00,72.27,72.32,72.09,72.12,41943.0,60.7273,60.7694,60.5761,60.6013,41943.0
2016-01-08 10:55:00,72.11,72.25,72.07,72.17,39807.0,60.5929,60.7105,60.5593,60.6433,39807.0
2016-01-08 11:00:00,72.16,72.3,72.16,72.25,33232.0,60.6349,60.7526,60.6349,60.7105,33232.0
2016-01-08 11:05:00,72.26,72.33,72.11,72.14,44635.0,60.7189,60.7778,60.5929,60.6181,44635.0
2016-01-08 11:10:00,72.14,72.14,71.99,72.06,33896.0,60.6181,60.6181,60.4921,60.5509,33896.0
2016-01-08 11:15:00,72.05,72.11,72.02,72.08,33347.0,60.5425,60.5929,60.5173,60.5677,33347.0
2016-01-08 11:20:00,72.07,72.14,72.01,72.07,35038.0,60.5593,60.6181,60.5089,60.5593,35038.0
2016-01-08 11:25:00,72.07,72.15,72.01,72.09,70137.0,60.5593,60.6265,60.5089,60.5761,70137.0
2016-01-08 11:30:00,72.09,72.11,71.85,71.89,45752.0,60.5761,60.5929,60.3744,60.408,45752.0
2016-01-08 11:35:00,71.89,72.0,71.86,71.96,38736.0,60.408,60.5005,60.3828,60.4669,38736.0
2016-01-08 11:40:00,71.96,71.97,71.78,71.95,109970.0,60.4669,60.4753,60.3156,60.4585,109970.0
2016-01-08 11:45:00,71.95,72.1,71.94,72.05,40360.0,60.4585,60.5845,60.4501,60.5425,40360.0
2016-01-08 11:50:00,72.05,72.18,72.01,72.18,35979.0,60.5425,60.6517,60.5089,60.6517,35979.0
2016-01-08 11:55:00,72.19,72.32,72.13,72.25,31006.0,60.6601,60.7694,60.6097,60.7105,31006.0
2016-01-08 12:00:00,72.25,72.3,72.13,72.18,29909.0,60.7105,60.7526,60.6097,60.6517,29909.0
2016-01-08 12:05:00,72.19,72.29,72.07,72.26,113289.0,60.6601,60.7442,60.5593,60.7189,113289.0
2016-01-08 12:10:00,72.25,72.31,72.21,72.31,21126.0,60.7105,60.761,60.6769,60.761,21126.0
2016-01-08 12:15:00,72.31,72.42,72.29,72.41,21248.0,60.761,60.8534,60.7442,60.845,21248.0
2016-01-08 12:20:00,72.42,72.49,72.37,72.44,30008.0,60.8534,60.9122,60.8114,60.8702,30008.0
2016-01-08 12:25:00,72.44,72.52,72.36,72.5,47025.0,60.8702,60.9374,60.803,60.9206,47025.0
2016-01-08 12:30:00,72.49,72.5,72.36,72.38,28000.0,60.9122,60.9206,60.803,60.8198,28000.0
2016-01-08 12:35:00,72.37,72.46,72.25,72.25,19212.0,60.8114,60.887,60.7105,60.7105,19212.0
2016-01-08 12:40:00,72.26,72.31,72.23,72.26,27237.0,60.7189,60.761,60.6937,60.7189,27237.0
2016-01-08 12:45:00,72.26,72.37,72.26,72.34,46200.0,60.7189,60.8114,60.7189,60.7862,46200.0
2016-01-08 12:50:00,72.34,72.34,72.25,72.32,24138.0,60.7862,60.7862,60.7105,60.7694,24138.0
2016-01-08 12:55:00,72.31,72.32,72.22,72.25,19954.0,60.761,60.7694,60.6853,60.7105,19954.0
2016-01-08 13:00:00,72.25,72.28,72.14,72.16,39449.0,60.7105,60.7357,60.6181,60.6349,39449.0
2016-01-08 13:05:00,72.15,72.15,72.0,72.1,190461.0,60.6265,60.6265,60.5005,60.5845,190461.0
2016-01-08 13:10:00,72.09,72.09,71.99,72.01,71333.0,60.5761,60.5761,60.4921,60.5089,71333.0
2016-01-08 13:15:00,72.01,72.05,71.97,72.04,18775.0,60.5089,60.5425,60.4753,60.5341,18775.0
2016-01-08 13:20:00,72.03,72.05,71.81,71.89,66377.0,60.5257,60.5425,60.3408,60.408,66377.0
2016-01-08 13:25:00,71.87,71.95,71.83,71.91,13886.0,60.3912,60.4585,60.3576,60.4248,13886.0
2016-01-08 13:30:00,71.9,71.91,71.86,71.89,27828.0,60.4164,60.4248,60.3828,60.408,27828.0
2016-01-08 13:35:00,71.9,71.97,71.87,71.92,35742.0,60.4164,60.4753,60.3912,60.4332,35742.0
2016-01-08 13:40:00,71.93,71.96,71.91,71.94,19655.0,60.4417,60.4669,60.4248,60.4501,19655.0
2016-01-08 13:45:00,71.94,71.94,71.82,71.83,24071.0,60.4501,60.4501,60.3492,60.3576,24071.0
2016-01-08 13:50:00,71.84,71.95,71.84,71.95,21464.0,60.366,60.4585,60.366,60.4585,21464.0
2016-01-08 13:55:00,71.95,71.95,71.84,71.87,25861.0,60.4585,60.4585,60.366,60.3912,25861.0
2016-01-08 14:00:00,71.87,71.97,71.86,71.95,32612.0,60.3912,60.4753,60.3828,60.4585,32612.0
2016-01-08 14:05:00,71.95,71.98,71.92,71.94,22668.0,60.4585,60.4837,60.4332,60.4501,22668.0
2016-01-08 14:10:00,71.95,71.95,71.77,71.81,38940.0,60.4585,60.4585,60.3072,60.3408,38940.0
2016-01-08 14:15:00,71.8,71.85,71.73,71.8,33671.0,60.3324,60.3744,60.2736,60.3324,33671.0
2016-01-08 14:20:00,71.79,71.81,71.69,71.69,38057.0,60.324,60.3408,60.24,60.24,38057.0
2016-01-08 14:25:00,71.68,71.68,71.53,71.54,40507.0,60.2316,60.2316,60.1055,60.1139,40507.0
2016-01-08 14:30:00,71.54,71.65,71.52,71.57,30128.0,60.1139,60.2064,60.0971,60.1391,30128.0
2016-01-08 14:35:00,71.57,71.58,71.44,71.52,41023.0,60.1391,60.1476,60.0299,60.0971,41023.0
2016-01-08 14:40:00,71.51,71.72,71.46,71.72,31839.0,60.0887,60.2652,60.0467,60.2652,31839.0
2016-01-08 14:45:00,71.72,71.77,71.68,71.75,43230.0,60.2652,60.3072,60.2316,60.2904,43230.0
2016-01-08 14:50:00,71.75,71.87,71.64,71.76,116693.0,60.2904,60.3912,60.198,60.2988,116693.0
2016-01-08 14:55:00,71.73,71.75,71.62,71.62,31247.0,60.2736,60.2904,60.1812,60.1812,31247.0
2016-01-08 15:00:00,71.65,71.71,71.6,71.69,39484.0,60.2064,60.2568,60.1644,60.24,39484.0
2016-01-08 15:05:00,71.69,71.72,71.52,71.54,41005.0,60.24,60.2652,60.0971,60.1139,41005.0
2016-01-08 15:10:00,71.54,71.56,71.37,71.47,60651.0,60.1139,60.1307,59.9711,60.0551,60651.0
2016-01-08 15:15:00,71.46,71.58,71.33,71.34,63016.0,60.0467,60.1476,59.9375,59.9459,63016.0
2016-01-08 15:20:00,71.34,71.4,71.29,71.35,49699.0,59.9459,59.9963,59.9039,59.9543,49699.0
2016-01-08 15:25:00,71.35,71.42,71.22,71.25,61394.0,59.9543,60.0131,59.845,59.8703,61394.0
2016-01-08 15:30:00,71.24,71.25,71.13,71.16,64493.0,59.8619,59.8703,59.7694,59.7946,64493.0
2016-01-08 15:35:00,71.16,71.22,71.06,71.08,77790.0,59.7946,59.845,59.7106,59.7274,77790.0
2016-01-08 15:40:00,71.08,71.13,70.97,71.03,115693.0,59.7274,59.7694,59.635,59.6854,115693.0
2016-01-08 15:45:00,71.0,71.02,70.76,70.77,155041.0,59.6602,59.677,59.4585,59.4669,155041.0
2016-01-08 15:50:00,70.77,70.85,70.68,70.7,151724.0,59.4669,59.5341,59.3913,59.4081,151724.0
2016-01-08 15:55:00,70.69,70.91,70.69,70.86,445547.0,59.3997,59.5846,59.3997,59.5425,445547.0
2016-01-11 09:30:00,71.45,73.09,71.29,72.95,270094.0,60.0383,61.4164,59.9039,61.2987,270094.0
2016-01-11 09:35:00,72.94,72.95,72.24,72.59,124660.0,61.2903,61.2987,60.7021,60.9962,124660.0
2016-01-11 09:40:00,72.63,72.83,72.45,72.51,97084.0,61.0298,61.1979,60.8786,60.929,97084.0
2016-01-11 09:45:00,72.56,72.56,72.15,72.18,48792.0,60.971,60.971,60.6265,60.6517,48792.0
2016-01-11 09:50:00,72.17,72.21,72.04,72.08,44734.0,60.6433,60.6769,60.5341,60.5677,44734.0
2016-01-11 09:55:00,72.09,72.19,72.02,72.18,52503.0,60.5761,60.6601,60.5173,60.6517,52503.0
2016-01-11 10:00:00,72.18,72.34,72.1,72.16,61502.0,60.6517,60.7862,60.5845,60.6349,61502.0
2016-01-11 10:05:00,72.14,72.14,71.92,71.99,44077.0,60.6181,60.6181,60.4332,60.4921,44077.0
2016-01-11 10:10:00,72.0,72.17,71.95,72.09,90984.0,60.5005,60.6433,60.4585,60.5761,90984.0
2016-01-11 10:15:00,72.09,72.09,71.83,71.98,44248.0,60.5761,60.5761,60.3576,60.4837,44248.0
2016-01-11 10:20:00,71.97,72.32,71.97,72.31,50681.0,60.4753,60.7694,60.4753,60.761,50681.0
2016-01-11 10:25:00,72.32,72.35,72.24,72.3,50069.0,60.7694,60.7946,60.7021,60.7526,50069.0
2016-01-11 10:30:00,72.31,72.39,72.18,72.36,61202.0,60.761,60.8282,60.6517,60.803,61202.0
2016-01-11 10:35:00,72.36,72.44,72.32,72.35,70587.0,60.803,60.8702,60.7694,60.7946,70587.0
2016-01-11 10:40:00,72.35,72.46,72.2,72.45,55862.0,60.7946,60.887,60.6685,60.8786,55862.0
2016-01-11 10:45:00,72.45,72.47,72.19,72.29,65048.0,60.8786,60.8954,60.6601,60.7442,65048.0
2016-01-11 10:50:00,72.32,72.36,72.14,72.17,35290.0,60.7694,60.803,60.6181,60.6433,35290.0
2016-01-11 10:55:00,72.18,72.21,71.94,72.01,37680.0,60.6517,60.6769,60.4501,60.5089,37680.0
2016-01-11 11:00:00,72.01,72.02,71.89,71.89,53409.0,60.5089,60.5173,60.408,60.408,53409.0
2016-01-11 11:05:00,71.89,71.9,71.63,71.75,75132.0,60.408,60.4164,60.1896,60.2904,75132.0
2016-01-11 11:10:00,71.74,71.93,71.72,71.92,34022.0,60.282,60.4417,60.2652,60.4332,34022.0
2016-01-11 11:15:00,71.9,72.13,71.88,72.03,45219.0,60.4164,60.6097,60.3996,60.5257,45219.0
2016-01-11 11:20:00,72.03,72.06,71.9,71.9,38823.0,60.5257,60.5509,60.4164,60.4164,38823.0
2016-01-11 11:25:00,71.87,72.0,71.86,71.97,25512.0,60.3912,60.5005,60.3828,60.4753,25512.0
2016-01-11 11:30:00,71.96,71.97,71.75,71.81,33390.0,60.4669,60.4753,60.2904,60.3408,33390.0
2016-01-11 11:35:00,71.79,72.02,71.76,71.9,33915.0,60.324,60.5173,60.2988,60.4164,33915.0
2016-01-11 11:40:00,71.91,72.12,71.88,71.99,30290.0,60.4248,60.6013,60.3996,60.4921,30290.0
2016-01-11 11:45:00,72.0,72.21,72.0,72.18,28775.0,60.5005,60.6769,60.5005,60.6517,28775.0
2016-01-11 11:50:00,72.17,72.37,72.15,72.28,26911.0,60.6433,60.8114,60.6265,60.7357,26911.0
2016-01-11 11:55:00,72.28,72.35,72.25,72.31,68818.0,60.7357,60.7946,60.7105,60.761,68818.0
2016-01-11 12:00:00,72.3,72.34,72.2,72.26,28165.0,60.7526,60.7862,60.6685,60.7189,28165.0
2016-01-11 12:05:00,72.26,72.33,72.21,72.22,22685.0,60.7189,60.7778,60.6769,60.6853,22685.0
2016-01-11 12:10:00,72.22,72.31,72.14,72.14,31858.0,60.6853,60.761,60.6181,60.6181,31858.0
2016-01-11 12:15:00,72.15,72.15,71.95,71.98,29377.0,60.6265,60.6265,60.4585,60.4837,29377.0
2016-01-11 12:20:00,71.96,72.0,71.86,71.88,32551.0,60.4669,60.5005,60.3828,60.3996,32551.0
2016-01-11 12:25:00,71.88,71.91,71.83,71.9,26644.0,60.3996,60.4248,60.3576,60.4164,26644.0
2016-01-11 12:30:00,71.88,72.05,71.88,72.01,19716.0,60.3996,60.5425,60.3996,60.5089,19716.0
2016-01-11 12:35:00,72.01,72.11,71.98,72.01,29178.0,60.5089,60.5929,60.4837,60.5089,29178.0
2016-01-11 12:40:00,72.01,72.11,71.97,72.1,30751.0,60.5089,60.5929,60.4753,60.5845,30751.0
2016-01-11 12:45:00,72.1,72.2,72.09,72.15,28930.0,60.5845,60.6685,60.5761,60.6265,28930.0
2016-01-11 12:50:00,72.16,72.21,72.08,72.09,22721.0,60.6349,60.6769,60.5677,60.5761,22721.0
2016-01-11 12:55:00,72.08,72.2,72.07,72.18,23963.0,60.5677,60.6685,60.5593,60.6517,23963.0
2016-01-11 13:00:00,72.18,72.28,72.12,72.21,38295.0,60.6517,60.7357,60.6013,60.6769,38295.0
2016-01-11 13:05:00,72.21,72.21,72.07,72.09,25385.0,60.6769,60.6769,60.5593,60.5761,25385.0
2016-01-11 13:10:00,72.09,72.13,71.81,71.85,45437.0,60.5761,60.6097,60.3408,60.3744,45437.0
2016-01-11 13:15:00,71.86,72.01,71.85,71.95,23540.0,60.3828,60.5089,60.3744,60.4585,23540.0
2016-01-11 13:20:00,71.96,72.0,71.93,71.94,18410.0,60.4669,60.5005,60.4417,60.4501,18410.0
2016-01-11 13:25:00,71.93,71.96,71.8,71.81,38096.0,60.4417,60.4669,60.3324,60.3408,38096.0
2016-01-11 13:30:00,71.82,71.89,71.79,71.84,32656.0,60.3492,60.408,60.324,60.366,32656.0
2016-01-11 13:35:00,71.85,71.88,71.67,71.78,38868.0,60.3744,60.3996,60.2232,60.3156,38868.0
2016-01-11 13:40:00,71.78,71.81,71.7,71.72,31316.0,60.3156,60.3408,60.2484,60.2652,31316.0
2016-01-11 13:45:00,71.72,71.74,71.48,71.49,66751.0,60.2652,60.282,60.0635,60.0719,66751.0
2016-01-11 13:50:00,71.48,71.7,71.48,71.7,38658.0,60.0635,60.2484,60.0635,60.2484,38658.0
2016-01-11 13:55:00,71.69,71.8,71.69,71.72,31376.0,60.24,60.3324,60.24,60.2652,31376.0
2016-01-11 14:00:00,71.72,71.88,71.65,71.85,50023.0,60.2652,60.3996,60.2064,60.3744,50023.0
2016-01-11 14:05:00,71.84,71.98,71.82,71.94,59028.0,60.366,60.4837,60.3492,60.4501,59028.0
2016-01-11 14:10:00,71.96,72.12,71.95,71.95,47712.0,60.4669,60.6013,60.4585,60.4585,47712.0
2016-01-11 14:15:00,71.93,72.22,71.93,72.02,66715.0,60.4417,60.6853,60.4417,60.5173,66715.0
2016-01-11 14:20:00,72.04,72.18,72.0,72.12,57934.0,60.5341,60.6517,60.5005,60.6013,57934.0
2016-01-11 14:25:00,72.13,72.21,72.05,72.05,123060.0,60.6097,60.6769,60.5425,60.5425,123060.0
2016-01-11 14:30:00,72.07,72.14,72.01,72.07,35949.0,60.5593,60.6181,60.5089,60.5593,35949.0
2016-01-11 14:35:00,72.07,72.16,71.99,72.13,76161.0,60.5593,60.6349,60.4921,60.6097,76161.0
2016-01-11 14:40:00,72.11,72.27,72.08,72.16,72289.0,60.5929,60.7273,60.5677,60.6349,72289.0
2016-01-11 14:45:00,72.17,72.2,72.03,72.18,68587.0,60.6433,60.6685,60.5257,60.6517,68587.0
2016-01-11 14:50:00,72.18,72.25,72.12,72.13,49681.0,60.6517,60.7105,60.6013,60.6097,49681.0
2016-01-11 14:55:00,72.13,72.2,72.08,72.13,47164.0,60.6097,60.6685,60.5677,60.6097,47164.0
2016-01-11 15:00:00,72.13,72.21,72.08,72.13,52329.0,60.6097,60.6769,60.5677,60.6097,52329.0
2016-01-11 15:05:00,72.12,72.13,71.92,72.01,56314.0,60.6013,60.6097,60.4332,60.5089,56314.0
2016-01-11 15:10:00,72.01,72.01,71.88,71.91,40773.0,60.5089,60.5089,60.3996,60.4248,40773.0
2016-01-11 15:15:00,71.92,71.97,71.81,71.95,63785.0,60.4332,60.4753,60.3408,60.4585,63785.0
2016-01-11 15:20:00,71.94,72.25,71.87,72.25,77205.0,60.4501,60.7105,60.3912,60.7105,77205.0
2016-01-11 15:25:00,72.24,72.55,72.2,72.54,83394.0,60.7021,60.9626,60.6685,60.9542,83394.0
2016-01-11 15:30:00,72.54,72.73,72.49,72.7,99778.0,60.9542,61.1139,60.9122,61.0887,99778.0
2016-01-11 15:35:00,72.7,72.97,72.61,72.84,132159.0,61.0887,61.3155,61.013,61.2063,132159.0
2016-01-11 15:40:00,72.81,73.04,72.79,73.04,123856.0,61.1811,61.3744,61.1643,61.3744,123856.0
2016-01-11 15:45:00,73.05,73.07,72.72,72.78,111992.0,61.3828,61.3996,61.1055,61.1559,111992.0
2016-01-11 15:50:00,72.79,72.96,72.79,72.92,146988.0,61.1643,61.3071,61.1643,61.2735,146988.0
2016-01-11 15:55:00,72.93,72.94,72.67,72.68,334036.0,61.2819,61.2903,61.0635,61.0719,334036.0
2016-01-12 09:30:00,73.28,73.55,73.03,73.55,114558.0,61.576,61.8029,61.366,61.8029,114558.0
2016-01-12 09:35:00,73.55,74.09,73.53,74.09,78369.0,61.8029,62.2567,61.7861,62.2567,78369.0
2016-01-12 09:40:00,74.07,74.27,73.98,74.14,109003.0,62.2399,62.4079,62.1642,62.2987,109003.0
2016-01-12 09:45:00,74.15,74.28,74.14,74.2,63832.0,62.3071,62.4163,62.2987,62.3491,63832.0
2016-01-12 09:50:00,74.19,74.21,73.51,73.51,63591.0,62.3407,62.3575,61.7693,61.7693,63591.0
2016-01-12 09:55:00,73.5,73.57,73.44,73.45,45292.0,61.7609,61.8197,61.7105,61.7189,45292.0
2016-01-12 10:00:00,73.46,73.51,73.26,73.29,46251.0,61.7273,61.7693,61.5592,61.5844,46251.0
2016-01-12 10:05:00,73.3,73.38,73.27,73.36,37550.0,61.5928,61.6601,61.5676,61.6433,37550.0
2016-01-12 10:10:00,73.36,73.65,73.36,73.42,68830.0,61.6433,61.8869,61.6433,61.6937,68830.0
2016-01-12 10:15:00,73.42,73.47,73.26,73.42,40094.0,61.6937,61.7357,61.5592,61.6937,40094.0
2016-01-12 10:20:00,73.41,73.48,73.28,73.32,37475.0,61.6853,61.7441,61.576,61.6096,37475.0
2016-01-12 10:25:00,73.32,73.4,73.24,73.29,36193.0,61.6096,61.6769,61.5424,61.5844,36193.0
2016-01-12 10:30:00,73.28,73.58,73.28,73.51,53381.0,61.576,61.8281,61.576,61.7693,53381.0
2016-01-12 10:35:00,73.51,73.63,73.43,73.48,24905.0,61.7693,61.8701,61.7021,61.7441,24905.0
2016-01-12 10:40:00,73.47,73.47,73.21,73.3,26470.0,61.7357,61.7357,61.5172,61.5928,26470.0
2016-01-12 10:45:00,73.29,73.29,73.01,73.03,26109.0,61.5844,61.5844,61.3492,61.366,26109.0
2016-01-12 10:50:00,73.03,73.17,73.0,73.14,28000.0,61.366,61.4836,61.3408,61.4584,28000.0
2016-01-12 10:55:00,73.14,73.23,73.13,73.2,26106.0,61.4584,61.534,61.45,61.5088,26106.0
2016-01-12 11:00:00,73.2,73.31,73.16,73.27,35868.0,61.5088,61.6012,61.4752,61.5676,35868.0
2016-01-12 11:05:00,73.25,73.26,73.15,73.19,33399.0,61.5508,61.5592,61.4668,61.5004,33399.0
2016-01-12 11:10:00,73.18,73.18,73.0,73.04,26807.0,61.492,61.492,61.3408,61.3744,26807.0
2016-01-12 11:15:00,73.03,73.26,73.0,73.23,34566.0,61.366,61.5592,61.3408,61.534,34566.0
2016-01-12 11:20:00,73.21,73.26,73.16,73.17,24151.0,61.5172,61.5592,61.4752,61.4836,24151.0
2016-01-12 11:25:00,73.16,73.17,73.08,73.17,21914.0,61.4752,61.4836,61.408,61.4836,21914.0
2016-01-12 11:30:00,73.16,73.16,73.01,73.04,35922.0,61.4752,61.4752,61.3492,61.3744,35922.0
2016-01-12 11:35:00,73.03,73.03,72.78,72.85,38691.0,61.366,61.366,61.1559,61.2147,38691.0
2016-01-12 11:40:00,72.86,73.08,72.84,72.97,38851.0,61.2231,61.408,61.2063,61.3155,38851.0
2016-01-12 11:45:00,72.96,73.06,72.86,73.06,43440.0,61.3071,61.3912,61.2231,61.3912,43440.0
2016-01-12 11:50:00,73.05,73.1,72.94,72.94,17520.0,61.3828,61.4248,61.2903,61.2903,17520.0
2016-01-12 11:55:00,72.95,73.07,72.93,73.0,22605.0,61.2987,61.3996,61.2819,61.3408,22605.0
2016-01-12 12:00:00,73.0,73.13,72.95,73.12,29577.0,61.3408,61.45,61.2987,61.4416,29577.0
2016-01-12 12:05:00,73.13,73.13,73.03,73.04,23035.0,61.45,61.45,61.366,61.3744,23035.0
2016-01-12 12:10:00,73.03,73.04,72.92,73.0,23217.0,61.366,61.3744,61.2735,61.3408,23217.0
2016-01-12 12:15:00,73.0,73.04,72.88,72.9,30822.0,61.3408,61.3744,61.2399,61.2567,30822.0
2016-01-12 12:20:00,72.9,72.92,72.82,72.85,29342.0,61.2567,61.2735,61.1895,61.2147,29342.0
2016-01-12 12:25:00,72.86,73.04,72.86,72.89,26423.0,61.2231,61.3744,61.2231,61.2483,26423.0
2016-01-12 12:30:00,72.88,72.95,72.69,72.69,68398.0,61.2399,61.2987,61.0803,61.0803,68398.0
2016-01-12 12:35:00,72.68,72.68,72.55,72.56,80429.0,61.0719,61.0719,60.9626,60.971,80429.0
2016-01-12 12:40:00,72.55,72.55,72.39,72.47,60040.0,60.9626,60.9626,60.8282,60.8954,60040.0
2016-01-12 12:45:00,72.46,72.69,72.41,72.61,47582.0,60.887,61.0803,60.845,61.013,47582.0
2016-01-12 12:50:00,72.62,72.74,72.61,72.73,25973.0,61.0214,61.1223,61.013,61.1139,25973.0
2016-01-12 12:55:00,72.74,72.75,72.59,72.61,22142.0,61.1223,61.1307,60.9962,61.013,22142.0
2016-01-12 13:00:00,72.61,72.88,72.61,72.81,30931.0,61.013,61.2399,61.013,61.1811,30931.0
2016-01-12 13:05:00,72.8,72.85,72.75,72.81,18526.0,61.1727,61.2147,61.1307,61.1811,18526.0
2016-01-12 13:10:00,72.82,73.03,72.78,73.0,24199.0,61.1895,61.366,61.1559,61.3408,24199.0
2016-01-12 13:15:00,72.99,72.99,72.89,72.97,14272.0,61.3324,61.3324,61.2483,61.3155,14272.0
2016-01-12 13:20:00,72.95,72.95,72.72,72.72,14795.0,61.2987,61.2987,61.1055,61.1055,14795.0
2016-01-12 13:25:00,72.71,72.79,72.67,72.75,16425.0,61.0971,61.1643,61.0635,61.1307,16425.0
2016-01-12 13:30:00,72.72,72.83,72.63,72.74,30604.0,61.1055,61.1979,61.0298,61.1223,30604.0
2016-01-12 13:35:00,72.75,72.9,72.7,72.8,23114.0,61.1307,61.2567,61.0887,61.1727,23114.0
2016-01-12 13:40:00,72.81,72.97,72.77,72.95,24181.0,61.1811,61.3155,61.1475,61.2987,24181.0
2016-01-12 13:45:00,72.95,72.97,72.87,72.97,19701.0,61.2987,61.3155,61.2315,61.3155,19701.0
2016-01-12 13:50:00,72.96,73.02,72.85,72.88,31257.0,61.3071,61.3576,61.2147,61.2399,31257.0
2016-01-12 13:55:00,72.88,72.9,72.71,72.71,23206.0,61.2399,61.2567,61.0971,61.0971,23206.0
2016-01-12 14:00:00,72.7,72.77,72.5,72.5,26225.0,61.0887,61.1475,60.9206,60.9206,26225.0
2016-01-12 14:05:00,72.5,72.57,72.44,72.49,39330.0,60.9206,60.9794,60.8702,60.9122,39330.0
2016-01-12 14:10:00,72.49,72.6,72.46,72.5,26277.0,60.9122,61.0046,60.887,60.9206,26277.0
2016-01-12 14:15:00,72.51,72.53,72.42,72.47,39870.0,60.929,60.9458,60.8534,60.8954,39870.0
2016-01-12 14:20:00,72.46,72.52,72.37,72.4,123646.0,60.887,60.9374,60.8114,60.8366,123646.0
2016-01-12 14:25:00,72.39,72.61,72.38,72.54,65049.0,60.8282,61.013,60.8198,60.9542,65049.0
2016-01-12 14:30:00,72.54,72.76,72.54,72.75,32039.0,60.9542,61.1391,60.9542,61.1307,32039.0
2016-01-12 14:35:00,72.75,72.9,72.73,72.86,34029.0,61.1307,61.2567,61.1139,61.2231,34029.0
2016-01-12 14:40:00,72.86,72.9,72.59,72.62,44613.0,61.2231,61.2567,60.9962,61.0214,44613.0
2016-01-12 14:45:00,72.62,72.71,72.57,72.64,41957.0,61.0214,61.0971,60.9794,61.0383,41957.0
2016-01-12 14:50:00,72.64,72.91,72.62,72.89,43586.0,61.0383,61.2651,61.0214,61.2483,43586.0
2016-01-12 14:55:00,72.9,72.91,72.78,72.83,40509.0,61.2567,61.2651,61.1559,61.1979,40509.0
2016-01-12 15:00:00,72.83,72.87,72.72,72.8,53022.0,61.1979,61.2315,61.1055,61.1727,53022.0
2016-01-12 15:05:00,72.8,72.85,72.7,72.7,70166.0,61.1727,61.2147,61.0887,61.0887,70166.0
2016-01-12 15:10:00,72.71,72.87,72.71,72.8,79093.0,61.0971,61.2315,61.0971,61.1727,79093.0
2016-01-12 15:15:00,72.8,73.06,72.79,73.04,114674.0,61.1727,61.3912,61.1643,61.3744,114674.0
2016-01-12 15:20:00,73.05,73.28,73.01,73.28,79591.0,61.3828,61.576,61.3492,61.576,79591.0
2016-01-12 15:25:00,73.27,73.36,73.19,73.28,80431.0,61.5676,61.6433,61.5004,61.576,80431.0
2016-01-12 15:30:00,73.28,73.28,73.07,73.1,68811.0,61.576,61.576,61.3996,61.4248,68811.0
2016-01-12 15:35:00,73.11,73.32,73.09,73.12,73771.0,61.4332,61.6096,61.4164,61.4416,73771.0
2016-01-12 15:40:00,73.12,73.44,73.09,73.42,109825.0,61.4416,61.7105,61.4164,61.6937,109825.0
2016-01-12 15:45:00,73.41,73.48,73.28,73.39,125504.0,61.6853,61.7441,61.576,61.6685,125504.0
2016-01-12 15:50:00,73.39,73.43,73.3,73.36,168657.0,61.6685,61.7021,61.5928,61.6433,168657.0
2016-01-12 15:55:00,73.35,73.36,73.26,73.28,239408.0,61.6349,61.6433,61.5592,61.576,239408.0
2016-01-13 09:30:00,73.64,73.73,73.06,73.34,79728.0,61.8785,61.9542,61.3912,61.6265,79728.0
2016-01-13 09:35:00,73.37,73.45,73.13,73.19,122787.0,61.6517,61.7189,61.45,61.5004,122787.0
2016-01-13 09:40:00,73.17,73.21,72.98,72.99,20276.0,61.4836,61.5172,61.3239,61.3324,20276.0
2016-01-13 09:45:00,73.0,73.09,72.85,72.85,134430.0,61.3408,61.4164,61.2147,61.2147,134430.0
2016-01-13 09:50:00,72.84,72.85,72.63,72.63,56692.0,61.2063,61.2147,61.0298,61.0298,56692.0
2016-01-13 09:55:00,72.64,73.02,72.62,72.96,87674.0,61.0383,61.3576,61.0214,61.3071,87674.0
2016-01-13 10:00:00,72.97,73.11,72.92,73.05,61370.0,61.3155,61.4332,61.2735,61.3828,61370.0
2016-01-13 10:05:00,73.05,73.34,72.99,73.34,127157.0,61.3828,61.6265,61.3324,61.6265,127157.0
2016-01-13 10:10:00,73.33,73.34,72.96,72.96,46637.0,61.618,61.6265,61.3071,61.3071,46637.0
2016-01-13 10:15:00,72.95,73.05,72.91,73.0,43739.0,61.2987,61.3828,61.2651,61.3408,43739.0
2016-01-13 10:20:00,73.01,73.19,73.0,73.18,37330.0,61.3492,61.5004,61.3408,61.492,37330.0
2016-01-13 10:25:00,73.18,73.18,72.92,73.05,41499.0,61.492,61.492,61.2735,61.3828,41499.0
2016-01-13 10:30:00,73.04,73.05,72.81,72.83,96655.0,61.3744,61.3828,61.1811,61.1979,96655.0
2016-01-13 10:35:00,72.85,72.9,72.62,72.63,50399.0,61.2147,61.2567,61.0214,61.0298,50399.0
2016-01-13 10:40:00,72.63,72.88,72.61,72.77,48277.0,61.0298,61.2399,61.013,61.1475,48277.0
2016-01-13 10:45:00,72.78,72.82,72.72,72.78,40706.0,61.1559,61.1895,61.1055,61.1559,40706.0
2016-01-13 10:50:00,72.79,72.85,72.67,72.69,49201.0,61.1643,61.2147,61.0635,61.0803,49201.0
2016-01-13 10:55:00,72.69,72.76,72.57,72.67,121426.0,61.0803,61.1391,60.9794,61.0635,121426.0
2016-01-13 11:00:00,72.7,72.73,72.59,72.62,21924.0,61.0887,61.1139,60.9962,61.0214,21924.0
2016-01-13 11:05:00,72.62,72.65,72.43,72.45,35602.0,61.0214,61.0467,60.8618,60.8786,35602.0
2016-01-13 11:10:00,72.44,72.54,72.44,72.5,35291.0,60.8702,60.9542,60.8702,60.9206,35291.0
2016-01-13 11:15:00,72.52,72.65,72.52,72.62,44076.0,60.9374,61.0467,60.9374,61.0214,44076.0
2016-01-13 11:20:00,72.63,72.67,72.57,72.6,24718.0,61.0298,61.0635,60.9794,61.0046,24718.0
2016-01-13 11:25:00,72.61,72.61,72.44,72.45,32972.0,61.013,61.013,60.8702,60.8786,32972.0
2016-01-13 11:30:00,72.44,72.54,72.38,72.48,110504.0,60.8702,60.9542,60.8198,60.9038,110504.0
2016-01-13 11:35:00,72.49,72.6,72.4,72.41,39474.0,60.9122,61.0046,60.8366,60.845,39474.0
2016-01-13 11:40:00,72.4,72.4,72.2,72.23,66190.0,60.8366,60.8366,60.6685,60.6937,66190.0
2016-01-13 11:45:00,72.23,72.25,72.02,72.08,76763.0,60.6937,60.7105,60.5173,60.5677,76763.0
2016-01-13 11:50:00,72.08,72.16,71.85,71.87,70639.0,60.5677,60.6349,60.3744,60.3912,70639.0
2016-01-13 11:55:00,71.87,71.89,71.68,71.79,65672.0,60.3912,60.408,60.2316,60.324,65672.0
2016-01-13 12:00:00,71.79,71.82,71.75,71.77,56795.0,60.324,60.3492,60.2904,60.3072,56795.0
2016-01-13 12:05:00,71.78,71.8,71.66,71.7,56539.0,60.3156,60.3324,60.2148,60.2484,56539.0
2016-01-13 12:10:00,71.7,71.74,71.67,71.71,40606.0,60.2484,60.282,60.2232,60.2568,40606.0
2016-01-13 12:15:00,71.7,71.72,71.62,71.67,41877.0,60.2484,60.2652,60.1812,60.2232,41877.0
2016-01-13 12:20:00,71.69,71.73,71.62,71.62,40210.0,60.24,60.2736,60.1812,60.1812,40210.0
2016-01-13 12:25:00,71.62,71.69,71.57,71.68,41737.0,60.1812,60.24,60.1391,60.2316,41737.0
2016-01-13 12:30:00,71.68,71.68,71.47,71.49,55812.0,60.2316,60.2316,60.0551,60.0719,55812.0
2016-01-13 12:35:00,71.49,71.52,71.37,71.38,92028.0,60.0719,60.0971,59.9711,59.9795,92028.0
2016-01-13 12:40:00,71.38,71.43,71.32,71.4,45001.0,59.9795,60.0215,59.9291,59.9963,45001.0
2016-01-13 12:45:00,71.4,71.64,71.39,71.63,44214.0,59.9963,60.198,59.9879,60.1896,44214.0
2016-01-13 12:50:00,71.63,71.63,71.46,71.52,25366.0,60.1896,60.1896,60.0467,60.0971,25366.0
2016-01-13 12:55:00,71.52,71.61,71.48,71.53,41368.0,60.0971,60.1728,60.0635,60.1055,41368.0
2016-01-13 13:00:00,71.53,71.57,71.47,71.57,27652.0,60.1055,60.1391,60.0551,60.1391,27652.0
2016-01-13 13:05:00,71.57,71.67,71.5,71.61,36410.0,60.1391,60.2232,60.0803,60.1728,36410.0
2016-01-13 13:10:00,71.61,71.65,71.54,71.58,51947.0,60.1728,60.2064,60.1139,60.1476,51947.0
2016-01-13 13:15:00,71.58,71.6,71.52,71.55,27732.0,60.1476,60.1644,60.0971,60.1223,27732.0
2016-01-13 13:20:00,71.56,71.56,71.37,71.37,85578.0,60.1307,60.1307,59.9711,59.9711,85578.0
2016-01-13 13:25:00,71.38,71.41,71.17,71.19,47366.0,59.9795,60.0047,59.803,59.8198,47366.0
2016-01-13 13:30:00,71.19,71.24,71.15,71.18,100186.0,59.8198,59.8619,59.7862,59.8114,100186.0
2016-01-13 13:35:00,71.19,71.23,71.01,71.04,44143.0,59.8198,59.8535,59.6686,59.6938,44143.0
2016-01-13 13:40:00,71.03,71.07,70.77,70.77,90767.0,59.6854,59.719,59.4669,59.4669,90767.0
2016-01-13 13:45:00,70.78,70.85,70.7,70.77,91004.0,59.4753,59.5341,59.4081,59.4669,91004.0
2016-01-13 13:50:00,70.79,71.1,70.77,71.03,43862.0,59.4837,59.7442,59.4669,59.6854,43862.0
2016-01-13 13:55:00,71.05,71.07,70.78,70.82,38607.0,59.7022,59.719,59.4753,59.5089,38607.0
2016-01-13 14:00:00,70.85,71.07,70.79,70.92,52059.0,59.5341,59.719,59.4837,59.593,52059.0
2016-01-13 14:05:00,70.9,71.02,70.85,70.99,41598.0,59.5762,59.677,59.5341,59.6518,41598.0
2016-01-13 14:10:00,71.01,71.04,70.87,70.88,84115.0,59.6686,59.6938,59.5509,59.5594,84115.0
2016-01-13 14:15:00,70.89,70.9,70.56,70.6,101533.0,59.5678,59.5762,59.2905,59.3241,101533.0
2016-01-13 14:20:00,70.61,70.7,70.53,70.58,55144.0,59.3325,59.4081,59.2653,59.3073,55144.0
2016-01-13 14:25:00,70.57,70.57,70.25,70.56,173477.0,59.2989,59.2989,59.03,59.2905,173477.0
2016-01-13 14:30:00,70.55,70.55,69.9,69.92,187625.0,59.2821,59.2821,58.7359,58.7527,187625.0
2016-01-13 14:35:00,69.92,70.09,69.83,70.09,188601.0,58.7527,58.8955,58.6771,58.8955,188601.0
2016-01-13 14:40:00,70.07,70.08,69.55,69.63,131902.0,58.8787,58.8871,58.4418,58.509,131902.0
2016-01-13 14:45:00,69.64,69.76,69.53,69.74,307487.0,58.5174,58.6182,58.425,58.6014,307487.0
2016-01-13 14:50:00,69.73,69.98,69.73,69.94,155491.0,58.593,58.8031,58.593,58.7695,155491.0
2016-01-13 14:55:00,69.93,69.98,69.8,69.84,114507.0,58.7611,58.8031,58.6518,58.6855,114507.0
2016-01-13 15:00:00,69.84,70.07,69.84,70.06,97882.0,58.6855,58.8787,58.6855,58.8703,97882.0
2016-01-13 15:05:00,70.05,70.13,69.96,69.98,63977.0,58.8619,58.9291,58.7863,58.8031,63977.0
2016-01-13 15:10:00,69.99,70.01,69.76,69.77,67926.0,58.8115,58.8283,58.6182,58.6266,67926.0
2016-01-13 15:15:00,69.76,70.12,69.75,70.07,69898.0,58.6182,58.9207,58.6098,58.8787,69898.0
2016-01-13 15:20:00,70.05,70.1,69.94,70.06,110656.0,58.8619,58.9039,58.7695,58.8703,110656.0
2016-01-13 15:25:00,70.07,70.3,70.04,70.07,104313.0,58.8787,59.072,58.8535,58.8787,104313.0
2016-01-13 15:30:00,70.05,70.18,70.02,70.09,97231.0,58.8619,58.9712,58.8367,58.8955,97231.0
2016-01-13 15:35:00,70.1,70.1,69.78,69.93,89812.0,58.9039,58.9039,58.635,58.7611,89812.0
2016-01-13 15:40:00,69.94,70.0,69.73,69.73,128936.0,58.7695,58.8199,58.593,58.593,128936.0
2016-01-13 15:45:00,69.73,69.79,69.6,69.65,192906.0,58.593,58.6434,58.4838,58.5258,192906.0
2016-01-13 15:50:00,69.66,69.73,69.59,69.68,219863.0,58.5342,58.593,58.4754,58.551,219863.0
2016-01-13 15:55:00,69.69,70.1,69.62,69.88,736538.0,58.5594,58.9039,58.5006,58.7191,736538.0
2016-01-14 09:30:00,69.85,70.31,69.81,69.95,113087.0,58.6939,59.0804,58.6602,58.7779,113087.0
2016-01-14 09:35:00,69.9,69.95,69.31,69.31,94340.0,58.7359,58.7779,58.2401,58.2401,94340.0
2016-01-14 09:40:00,69.36,69.47,69.04,69.35,100478.0,58.2821,58.3746,58.0132,58.2737,100478.0
2016-01-14 09:45:00,69.34,69.38,68.92,68.97,66623.0,58.2653,58.2989,57.9124,57.9544,66623.0
2016-01-14 09:50:00,68.98,68.98,68.29,68.32,170040.0,57.9628,57.9628,57.383,57.4082,170040.0
2016-01-14 09:55:00,68.32,68.5,67.97,68.16,151200.0,57.4082,57.5595,57.1141,57.2738,151200.0
2016-01-14 10:00:00,68.15,68.25,67.66,67.66,217690.0,57.2654,57.3494,56.8536,56.8536,217690.0
2016-01-14 10:05:00,67.66,68.19,67.65,68.12,144566.0,56.8536,57.299,56.8452,57.2402,144566.0
2016-01-14 10:10:00,68.12,68.33,68.0,68.28,97177.0,57.2402,57.4166,57.1393,57.3746,97177.0
2016-01-14 10:15:00,68.3,68.5,68.27,68.35,122744.0,57.3914,57.5595,57.3662,57.4334,122744.0
2016-01-14 10:20:00,68.36,69.02,68.29,68.98,153670.0,57.4418,57.9964,57.383,57.9628,153670.0
2016-01-14 10:25:00,68.96,69.04,68.72,69.03,66769.0,57.946,58.0132,57.7443,58.0048,66769.0
2016-01-14 10:30:00,69.0,69.6,68.95,69.49,66072.0,57.9796,58.4838,57.9376,58.3914,66072.0
2016-01-14 10:35:00,69.51,69.87,69.51,69.64,92362.0,58.4082,58.7107,58.4082,58.5174,92362.0
2016-01-14 10:40:00,69.63,69.66,69.31,69.47,69209.0,58.509,58.5342,58.2401,58.3746,69209.0
2016-01-14 10:45:00,69.47,69.5,69.16,69.35,72965.0,58.3746,58.3998,58.1141,58.2737,72965.0
2016-01-14 10:50:00,69.34,69.53,69.33,69.37,70167.0,58.2653,58.425,58.2569,58.2905,70167.0
2016-01-14 10:55:00,69.38,69.39,69.14,69.16,40029.0,58.2989,58.3073,58.0973,58.1141,40029.0
2016-01-14 11:00:00,69.16,69.27,69.09,69.11,34927.0,58.1141,58.2065,58.0552,58.072,34927.0
2016-01-14 11:05:00,69.12,69.3,69.05,69.19,81353.0,58.0805,58.2317,58.0216,58.1393,81353.0
2016-01-14 11:10:00,69.19,69.3,69.16,69.26,56342.0,58.1393,58.2317,58.1141,58.1981,56342.0
2016-01-14 11:15:00,69.28,69.28,69.01,69.02,52892.0,58.2149,58.2149,57.988,57.9964,52892.0
2016-01-14 11:20:00,69.01,69.11,68.94,69.09,92511.0,57.988,58.072,57.9292,58.0552,92511.0
2016-01-14 11:25:00,69.08,69.15,69.01,69.09,87160.0,58.0468,58.1057,57.988,58.0552,87160.0
2016-01-14 11:30:00,69.11,69.21,68.98,69.0,56509.0,58.072,58.1561,57.9628,57.9796,56509.0
2016-01-14 11:35:00,69.0,69.06,68.84,68.89,106073.0,57.9796,58.03,57.8452,57.8872,106073.0
2016-01-14 11:40:00,68.88,69.18,68.83,69.18,56704.0,57.8788,58.1309,57.8368,58.1309,56704.0
2016-01-14 11:45:00,69.18,69.21,68.94,68.95,93310.0,58.1309,58.1561,57.9292,57.9376,93310.0
2016-01-14 11:50:00,68.96,68.99,68.81,68.92,35183.0,57.946,57.9712,57.82,57.9124,35183.0
2016-01-14 11:55:00,68.92,69.03,68.9,68.96,53560.0,57.9124,58.0048,57.8956,57.946,53560.0
2016-01-14 12:00:00,68.96,69.09,68.95,69.03,105637.0,57.946,58.0552,57.9376,58.0048,105637.0
2016-01-14 12:05:00,69.03,69.06,68.89,68.9,41650.0,58.0048,58.03,57.8872,57.8956,41650.0
2016-01-14 12:10:00,68.91,68.93,68.81,68.85,37079.0,57.904,57.9208,57.82,57.8536,37079.0
2016-01-14 12:15:00,68.86,69.1,68.85,69.0,51704.0,57.862,58.0636,57.8536,57.9796,51704.0
2016-01-14 12:20:00,69.01,69.05,68.84,69.03,43932.0,57.988,58.0216,57.8452,58.0048,43932.0
2016-01-14 12:25:00,69.02,69.02,68.9,68.95,25766.0,57.9964,57.9964,57.8956,57.9376,25766.0
2016-01-14 12:30:00,68.95,69.0,68.87,68.92,59391.0,57.9376,57.9796,57.8704,57.9124,59391.0
2016-01-14 12:35:00,68.93,69.12,68.92,69.07,37775.0,57.9208,58.0805,57.9124,58.0384,37775.0
2016-01-14 12:40:00,69.09,69.25,69.03,69.1,66471.0,58.0552,58.1897,58.0048,58.0636,66471.0
2016-01-14 12:45:00,69.1,69.18,69.02,69.09,71230.0,58.0636,58.1309,57.9964,58.0552,71230.0
2016-01-14 12:50:00,69.08,69.18,68.99,69.18,35251.0,58.0468,58.1309,57.9712,58.1309,35251.0
2016-01-14 12:55:00,69.17,69.26,69.04,69.04,25751.0,58.1225,58.1981,58.0132,58.0132,25751.0
2016-01-14 13:00:00,69.04,69.2,69.03,69.17,32314.0,58.0132,58.1477,58.0048,58.1225,32314.0
2016-01-14 13:05:00,69.2,69.29,69.18,69.25,52676.0,58.1477,58.2233,58.1309,58.1897,52676.0
2016-01-14 13:10:00,69.25,69.32,69.21,69.27,41122.0,58.1897,58.2485,58.1561,58.2065,41122.0
2016-01-14 13:15:00,69.28,69.36,69.22,69.36,61589.0,58.2149,58.2821,58.1645,58.2821,61589.0
2016-01-14 13:20:00,69.37,69.64,69.33,69.64,141885.0,58.2905,58.5174,58.2569,58.5174,141885.0
2016-01-14 13:25:00,69.62,69.74,69.6,69.71,70942.0,58.5006,58.6014,58.4838,58.5762,70942.0
2016-01-14 13:30:00,69.72,69.81,69.63,69.65,55782.0,58.5846,58.6602,58.509,58.5258,55782.0
2016-01-14 13:35:00,69.64,69.68,69.5,69.5,93440.0,58.5174,58.551,58.3998,58.3998,93440.0
2016-01-14 13:40:00,69.51,69.58,69.43,69.44,58827.0,58.4082,58.467,58.3409,58.3493,58827.0
2016-01-14 13:45:00,69.44,69.52,69.38,69.5,58557.0,58.3493,58.4166,58.2989,58.3998,58557.0
2016-01-14 13:50:00,69.49,69.57,69.43,69.54,48062.0,58.3914,58.4586,58.3409,58.4334,48062.0
2016-01-14 13:55:00,69.53,69.6,69.52,69.56,47858.0,58.425,58.4838,58.4166,58.4502,47858.0
2016-01-14 14:00:00,69.55,69.6,69.21,69.29,81146.0,58.4418,58.4838,58.1561,58.2233,81146.0
2016-01-14 14:05:00,69.29,69.32,69.21,69.29,65897.0,58.2233,58.2485,58.1561,58.2233,65897.0
2016-01-14 14:10:00,69.28,69.56,69.26,69.55,55028.0,58.2149,58.4502,58.1981,58.4418,55028.0
2016-01-14 14:15:00,69.53,69.63,69.44,69.47,32801.0,58.425,58.509,58.3493,58.3746,32801.0
2016-01-14 14:20:00,69.46,69.65,69.44,69.64,53582.0,58.3661,58.5258,58.3493,58.5174,53582.0
2016-01-14 14:25:00,69.63,69.71,69.61,69.7,47705.0,58.509,58.5762,58.4922,58.5678,47705.0
2016-01-14 14:30:00,69.69,70.09,69.69,70.09,99213.0,58.5594,58.8955,58.5594,58.8955,99213.0
2016-01-14 14:35:00,70.08,70.09,69.79,69.81,91444.0,58.8871,58.8955,58.6434,58.6602,91444.0
2016-01-14 14:40:00,69.82,70.12,69.82,70.01,124803.0,58.6687,58.9207,58.6687,58.8283,124803.0
2016-01-14 14:45:00,70.01,70.27,70.01,70.07,135034.0,58.8283,59.0468,58.8283,58.8787,135034.0
2016-01-14 14:50:00,70.07,70.36,70.06,70.35,97484.0,58.8787,59.1224,58.8703,59.114,97484.0
2016-01-14 14:55:00,70.35,70.44,70.3,70.31,73301.0,59.114,59.1896,59.072,59.0804,73301.0
2016-01-14 15:00:00,70.32,70.43,70.24,70.33,124103.0,59.0888,59.1812,59.0216,59.0972,124103.0
2016-01-14 15:05:00,70.34,70.51,70.33,70.49,93018.0,59.1056,59.2484,59.0972,59.2316,93018.0
2016-01-14 15:10:00,70.5,70.61,70.49,70.57,119004.0,59.24,59.3325,59.2316,59.2989,119004.0
2016-01-14 15:15:00,70.57,70.59,70.36,70.37,109228.0,59.2989,59.3157,59.1224,59.1308,109228.0
2016-01-14 15:20:00,70.38,70.48,70.34,70.37,139266.0,59.1392,59.2232,59.1056,59.1308,139266.0
2016-01-14 15:25:00,70.37,70.38,70.28,70.3,118481.0,59.1308,59.1392,59.0552,59.072,118481.0
2016-01-14 15:30:00,70.29,70.31,70.03,70.05,99075.0,59.0636,59.0804,58.8451,58.8619,99075.0
2016-01-14 15:35:00,70.05,70.15,69.93,69.99,119459.0,58.8619,58.9459,58.7611,58.8115,119459.0
2016-01-14 15:40:00,69.98,70.07,69.92,70.02,145145.0,58.8031,58.8787,58.7527,58.8367,145145.0
2016-01-14 15:45:00,70.02,70.08,69.96,70.07,276987.0,58.8367,58.8871,58.7863,58.8787,276987.0
2016-01-14 15:50:00,70.08,70.15,69.79,69.84,194284.0,58.8871,58.9459,58.6434,58.6855,194284.0
2016-01-14 15:55:00,69.85,69.94,69.82,69.87,356688.0,58.6939,58.7695,58.6687,58.7107,356688.0
2016-01-15 09:30:00,67.75,68.63,67.74,68.52,406570.0,57.1603,57.9028,57.1519,57.81,406570.0
2016-01-15 09:35:00,68.46,68.98,68.45,68.98,104192.0,57.7593,58.1981,57.7509,58.1981,104192.0
2016-01-15 09:40:00,68.98,68.99,68.68,68.81,78339.0,58.1981,58.2065,57.9449,58.0546,78339.0
2016-01-15 09:45:00,68.81,69.61,68.78,69.54,190498.0,58.0546,58.7296,58.0293,58.6705,190498.0
2016-01-15 09:50:00,69.55,69.56,69.12,69.15,128979.0,58.679,58.6874,58.3162,58.3415,128979.0
2016-01-15 09:55:00,69.12,69.25,68.9,69.04,55771.0,58.3162,58.4259,58.1306,58.2487,55771.0
2016-01-15 10:00:00,69.02,69.19,68.59,68.67,62774.0,58.2318,58.3752,57.869,57.9365,62774.0
2016-01-15 10:05:00,68.67,69.16,68.65,68.94,77490.0,57.9365,58.3499,57.9196,58.1643,77490.0
2016-01-15 10:10:00,68.96,69.07,68.65,68.68,226646.0,58.1812,58.274,57.9196,57.9449,226646.0
2016-01-15 10:15:00,68.67,68.93,68.65,68.85,72128.0,57.9365,58.1559,57.9196,58.0884,72128.0
2016-01-15 10:20:00,68.85,69.23,68.8,69.14,132479.0,58.0884,58.409,58.0462,58.333,132479.0
2016-01-15 10:25:00,69.13,69.31,69.07,69.26,67508.0,58.3246,58.4765,58.274,58.4343,67508.0
2016-01-15 10:30:00,69.23,69.69,69.21,69.53,139399.0,58.409,58.7971,58.3921,58.6621,139399.0
2016-01-15 10:35:00,69.56,69.93,69.53,69.9,92784.0,58.6874,58.9996,58.6621,58.9743,92784.0
2016-01-15 10:40:00,69.92,69.95,69.73,69.95,81648.0,58.9911,59.0164,58.8308,59.0164,81648.0
2016-01-15 10:45:00,69.93,70.35,69.85,70.35,94028.0,58.9996,59.3539,58.9321,59.3539,94028.0
2016-01-15 10:50:00,70.36,70.36,70.07,70.1,68310.0,59.3624,59.3624,59.1177,59.143,68310.0
2016-01-15 10:55:00,70.09,70.3,70.0,70.05,71799.0,59.1346,59.3117,59.0586,59.1008,71799.0
2016-01-15 11:00:00,70.06,70.22,69.82,69.87,72397.0,59.1092,59.2442,58.9068,58.9489,72397.0
2016-01-15 11:05:00,69.86,70.06,69.85,69.96,40867.0,58.9405,59.1092,58.9321,59.0249,40867.0
2016-01-15 11:10:00,69.93,69.99,69.7,69.96,44654.0,58.9996,59.0502,58.8055,59.0249,44654.0
2016-01-15 11:15:00,69.99,70.03,69.87,69.93,55938.0,59.0502,59.0839,58.9489,58.9996,55938.0
2016-01-15 11:20:00,69.94,70.21,69.88,70.15,106721.0,59.008,59.2358,58.9574,59.1852,106721.0
2016-01-15 11:25:00,70.18,70.3,70.08,70.13,122375.0,59.2105,59.3117,59.1261,59.1683,122375.0
2016-01-15 11:30:00,70.13,70.15,69.88,69.89,126306.0,59.1683,59.1852,58.9574,58.9658,126306.0
2016-01-15 11:35:00,69.88,69.89,69.69,69.69,41459.0,58.9574,58.9658,58.7971,58.7971,41459.0
2016-01-15 11:40:00,69.69,69.8,69.62,69.68,29587.0,58.7971,58.8899,58.738,58.7886,29587.0
2016-01-15 11:45:00,69.66,69.86,69.65,69.72,35000.0,58.7718,58.9405,58.7633,58.8224,35000.0
2016-01-15 11:50:00,69.71,69.84,69.67,69.68,34694.0,58.814,58.9236,58.7802,58.7886,34694.0
2016-01-15 11:55:00,69.68,69.76,69.59,69.68,53707.0,58.7886,58.8561,58.7127,58.7886,53707.0
2016-01-15 12:00:00,69.64,69.65,69.31,69.33,67954.0,58.7549,58.7633,58.4765,58.4933,67954.0
2016-01-15 12:05:00,69.31,69.58,69.3,69.52,164282.0,58.4765,58.7043,58.468,58.6537,164282.0
2016-01-15 12:10:00,69.52,69.69,69.44,69.48,65148.0,58.6537,58.7971,58.5862,58.6199,65148.0
2016-01-15 12:15:00,69.49,69.55,69.32,69.33,44511.0,58.6283,58.679,58.4849,58.4933,44511.0
2016-01-15 12:20:00,69.31,69.37,69.08,69.11,49913.0,58.4765,58.5271,58.2824,58.3077,49913.0
2016-01-15 12:25:00,69.08,69.13,68.99,69.07,30292.0,58.2824,58.3246,58.2065,58.274,30292.0
2016-01-15 12:30:00,69.07,69.07,68.67,68.74,41221.0,58.274,58.274,57.9365,57.9956,41221.0
2016-01-15 12:35:00,68.73,68.8,68.61,68.62,46094.0,57.9871,58.0462,57.8859,57.8943,46094.0
2016-01-15 12:40:00,68.61,68.61,68.47,68.59,149865.0,57.8859,57.8859,57.7678,57.869,149865.0
2016-01-15 12:45:00,68.62,68.62,68.47,68.48,109057.0,57.8943,57.8943,57.7678,57.7762,109057.0
2016-01-15 12:50:00,68.47,68.55,68.41,68.53,55651.0,57.7678,57.8353,57.7172,57.8184,55651.0
2016-01-15 12:55:00,68.53,68.58,68.48,68.52,68860.0,57.8184,57.8606,57.7762,57.81,68860.0
2016-01-15 13:00:00,68.51,68.79,68.48,68.79,90529.0,57.8015,58.0378,57.7762,58.0378,90529.0
2016-01-15 13:05:00,68.78,68.9,68.59,68.65,80177.0,58.0293,58.1306,57.869,57.9196,80177.0
2016-01-15 13:10:00,68.65,69.06,68.64,68.99,61913.0,57.9196,58.2656,57.9112,58.2065,61913.0
2016-01-15 13:15:00,68.98,69.05,68.88,69.0,49916.0,58.1981,58.2571,58.1137,58.2149,49916.0
2016-01-15 13:20:00,69.0,69.07,68.95,69.04,77766.0,58.2149,58.274,58.1727,58.2487,77766.0
2016-01-15 13:25:00,69.04,69.09,68.86,68.93,60026.0,58.2487,58.2909,58.0968,58.1559,60026.0
2016-01-15 13:30:00,68.93,68.93,68.74,68.92,37359.0,58.1559,58.1559,57.9956,58.1474,37359.0
2016-01-15 13:35:00,68.92,68.96,68.82,68.87,19529.0,58.1474,58.1812,58.0631,58.1053,19529.0
2016-01-15 13:40:00,68.85,69.06,68.83,69.06,35863.0,58.0884,58.2656,58.0715,58.2656,35863.0
2016-01-15 13:45:00,69.04,69.15,68.99,69.0,48808.0,58.2487,58.3415,58.2065,58.2149,48808.0
2016-01-15 13:50:00,69.0,69.21,68.97,69.15,32180.0,58.2149,58.3921,58.1896,58.3415,32180.0
2016-01-15 13:55:00,69.16,69.16,69.0,69.1,85597.0,58.3499,58.3499,58.2149,58.2993,85597.0
2016-01-15 14:00:00,69.1,69.13,68.98,69.03,47033.0,58.2993,58.3246,58.1981,58.2402,47033.0
2016-01-15 14:05:00,69.05,69.12,68.95,69.06,37583.0,58.2571,58.3162,58.1727,58.2656,37583.0
2016-01-15 14:10:00,69.09,69.2,69.05,69.08,46585.0,58.2909,58.3837,58.2571,58.2824,46585.0
2016-01-15 14:15:00,69.08,69.1,68.95,69.06,37706.0,58.2824,58.2993,58.1727,58.2656,37706.0
2016-01-15 14:20:00,69.06,69.07,68.76,68.85,36361.0,58.2656,58.274,58.0124,58.0884,36361.0
2016-01-15 14:25:00,68.84,68.92,68.69,68.69,41353.0,58.0799,58.1474,57.9534,57.9534,41353.0
2016-01-15 14:30:00,68.68,68.88,68.62,68.77,52981.0,57.9449,58.1137,57.8943,58.0209,52981.0
2016-01-15 14:35:00,68.78,68.99,68.75,68.97,39194.0,58.0293,58.2065,58.004,58.1896,39194.0
2016-01-15 14:40:00,68.97,69.15,68.93,69.02,53220.0,58.1896,58.3415,58.1559,58.2318,53220.0
2016-01-15 14:45:00,69.03,69.06,68.95,69.05,60011.0,58.2402,58.2656,58.1727,58.2571,60011.0
2016-01-15 14:50:00,69.05,69.18,68.94,69.17,79724.0,58.2571,58.3668,58.1643,58.3584,79724.0
2016-01-15 14:55:00,69.17,69.26,69.11,69.23,68592.0,58.3584,58.4343,58.3077,58.409,68592.0
2016-01-15 15:00:00,69.23,69.32,69.01,69.18,144973.0,58.409,58.4849,58.2234,58.3668,144973.0
2016-01-15 15:05:00,69.18,69.2,69.0,69.01,112755.0,58.3668,58.3837,58.2149,58.2234,112755.0
2016-01-15 15:10:00,69.01,69.05,68.85,69.02,68857.0,58.2234,58.2571,58.0884,58.2318,68857.0
2016-01-15 15:15:00,69.04,69.05,68.74,68.79,81594.0,58.2487,58.2571,57.9956,58.0378,81594.0
2016-01-15 15:20:00,68.77,69.07,68.75,69.06,72259.0,58.0209,58.274,58.004,58.2656,72259.0
2016-01-15 15:25:00,69.07,69.18,69.01,69.12,132665.0,58.274,58.3668,58.2234,58.3162,132665.0
2016-01-15 15:30:00,69.12,69.14,68.91,69.06,111071.0,58.3162,58.333,58.139,58.2656,111071.0
2016-01-15 15:35:00,69.05,69.14,68.94,68.94,109827.0,58.2571,58.333,58.1643,58.1643,109827.0
2016-01-15 15:40:00,68.94,68.95,68.78,68.94,103502.0,58.1643,58.1727,58.0293,58.1643,103502.0
2016-01-15 15:45:00,68.95,69.1,68.95,69.07,142241.0,58.1727,58.2993,58.1727,58.274,142241.0
2016-01-15 15:50:00,69.05,69.07,68.94,68.96,137603.0,58.2571,58.274,58.1643,58.1812,137603.0
2016-01-15 15:55:00,68.96,69.05,68.87,68.98,349906.0,58.1812,58.2571,58.1053,58.1981,349906.0
2016-01-19 09:30:00,70.17,71.04,69.91,70.13,264725.0,59.2021,59.9361,58.9827,59.1683,264725.0
2016-01-19 09:35:00,70.08,70.18,69.71,70.11,103084.0,59.1261,59.2105,58.814,59.1514,103084.0
2016-01-19 09:40:00,70.09,70.19,69.94,69.97,122494.0,59.1346,59.2189,59.008,59.0333,122494.0
2016-01-19 09:45:00,70.0,70.09,69.65,69.71,112267.0,59.0586,59.1346,58.7633,58.814,112267.0
2016-01-19 09:50:00,69.72,69.72,69.35,69.6,171909.0,58.8224,58.8224,58.5102,58.7211,171909.0
2016-01-19 09:55:00,69.61,69.63,69.38,69.46,129704.0,58.7296,58.7465,58.5355,58.603,129704.0
2016-01-19 10:00:00,69.43,69.5,69.34,69.5,73758.0,58.5777,58.6368,58.5018,58.6368,73758.0
2016-01-19 10:05:00,69.49,69.75,69.49,69.63,129551.0,58.6283,58.8477,58.6283,58.7465,129551.0
2016-01-19 10:10:00,69.63,70.0,69.54,69.87,116213.0,58.7465,59.0586,58.6705,58.9489,116213.0
2016-01-19 10:15:00,69.89,69.9,69.77,69.77,51032.0,58.9658,58.9743,58.8646,58.8646,51032.0
2016-01-19 10:20:00,69.78,69.88,69.74,69.82,195540.0,58.873,58.9574,58.8393,58.9068,195540.0
2016-01-19 10:25:00,69.82,70.17,69.82,70.16,107449.0,58.9068,59.2021,58.9068,59.1936,107449.0
2016-01-19 10:30:00,70.17,70.29,70.16,70.18,55674.0,59.2021,59.3033,59.1936,59.2105,55674.0
2016-01-19 10:35:00,70.2,70.27,69.85,69.85,54756.0,59.2274,59.2864,58.9321,58.9321,54756.0
2016-01-19 10:40:00,69.86,69.96,69.72,69.82,51562.0,58.9405,59.0249,58.8224,58.9068,51562.0
2016-01-19 10:45:00,69.8,70.05,69.69,70.01,38915.0,58.8899,59.1008,58.7971,59.0671,38915.0
2016-01-19 10:50:00,69.99,70.12,69.78,69.78,71171.0,59.0502,59.1599,58.873,58.873,71171.0
2016-01-19 10:55:00,69.76,69.94,69.76,69.77,41909.0,58.8561,59.008,58.8561,58.8646,41909.0
2016-01-19 11:00:00,69.78,69.98,69.76,69.88,55949.0,58.873,59.0418,58.8561,58.9574,55949.0
2016-01-19 11:05:00,69.88,69.89,69.73,69.78,176873.0,58.9574,58.9658,58.8308,58.873,176873.0
2016-01-19 11:10:00,69.78,69.78,69.52,69.59,37113.0,58.873,58.873,58.6537,58.7127,37113.0
2016-01-19 11:15:00,69.6,69.76,69.48,69.48,35223.0,58.7211,58.8561,58.6199,58.6199,35223.0
2016-01-19 11:20:00,69.5,69.62,69.4,69.42,36086.0,58.6368,58.738,58.5524,58.5693,36086.0
2016-01-19 11:25:00,69.42,69.86,69.4,69.86,38349.0,58.5693,58.9405,58.5524,58.9405,38349.0
2016-01-19 11:30:00,69.87,69.95,69.84,69.89,85696.0,58.9489,59.0164,58.9236,58.9658,85696.0
2016-01-19 11:35:00,69.89,70.12,69.86,70.08,82879.0,58.9658,59.1599,58.9405,59.1261,82879.0
2016-01-19 11:40:00,70.09,70.09,69.89,69.95,86118.0,59.1346,59.1346,58.9658,59.0164,86118.0
2016-01-19 11:45:00,69.95,70.05,69.88,69.91,39217.0,59.0164,59.1008,58.9574,58.9827,39217.0
2016-01-19 11:50:00,69.91,69.91,69.77,69.78,41882.0,58.9827,58.9827,58.8646,58.873,41882.0
2016-01-19 11:55:00,69.78,69.97,69.76,69.78,25717.0,58.873,59.0333,58.8561,58.873,25717.0
2016-01-19 12:00:00,69.79,69.89,69.73,69.74,21071.0,58.8814,58.9658,58.8308,58.8393,21071.0
2016-01-19 12:05:00,69.74,69.78,69.55,69.55,50890.0,58.8393,58.873,58.679,58.679,50890.0
2016-01-19 12:10:00,69.56,69.71,69.55,69.67,20064.0,58.6874,58.814,58.679,58.7802,20064.0
2016-01-19 12:15:00,69.67,69.67,69.44,69.45,81372.0,58.7802,58.7802,58.5862,58.5946,81372.0
2016-01-19 12:20:00,69.47,69.52,69.33,69.35,86922.0,58.6115,58.6537,58.4933,58.5102,86922.0
2016-01-19 12:25:00,69.34,69.42,69.22,69.39,50290.0,58.5018,58.5693,58.4005,58.544,50290.0
2016-01-19 12:30:00,69.4,69.51,69.35,69.48,21223.0,58.5524,58.6452,58.5102,58.6199,21223.0
2016-01-19 12:35:00,69.48,69.61,69.42,69.47,61350.0,58.6199,58.7296,58.5693,58.6115,61350.0
2016-01-19 12:40:00,69.48,69.54,69.3,69.31,34116.0,58.6199,58.6705,58.468,58.4765,34116.0
2016-01-19 12:45:00,69.31,69.32,69.16,69.26,37216.0,58.4765,58.4849,58.3499,58.4343,37216.0
2016-01-19 12:50:00,69.26,69.41,69.24,69.41,44157.0,58.4343,58.5608,58.4174,58.5608,44157.0
2016-01-19 12:55:00,69.42,69.54,69.42,69.47,35112.0,58.5693,58.6705,58.5693,58.6115,35112.0
2016-01-19 13:00:00,69.49,69.6,69.46,69.53,43741.0,58.6283,58.7211,58.603,58.6621,43741.0
2016-01-19 13:05:00,69.53,69.61,69.47,69.58,32076.0,58.6621,58.7296,58.6115,58.7043,32076.0
2016-01-19 13:10:00,69.59,69.61,69.49,69.51,28625.0,58.7127,58.7296,58.6283,58.6452,28625.0
2016-01-19 13:15:00,69.51,69.68,69.45,69.67,24544.0,58.6452,58.7886,58.5946,58.7802,24544.0
2016-01-19 13:20:00,69.68,69.75,69.59,69.59,20747.0,58.7886,58.8477,58.7127,58.7127,20747.0
2016-01-19 13:25:00,69.59,69.59,69.35,69.39,29224.0,58.7127,58.7127,58.5102,58.544,29224.0
2016-01-19 13:30:00,69.38,69.46,69.34,69.4,23919.0,58.5355,58.603,58.5018,58.5524,23919.0
2016-01-19 13:35:00,69.4,69.53,69.34,69.53,24222.0,58.5524,58.6621,58.5018,58.6621,24222.0
2016-01-19 13:40:00,69.53,69.56,69.32,69.36,26682.0,58.6621,58.6874,58.4849,58.5187,26682.0
2016-01-19 13:45:00,69.37,69.62,69.35,69.56,24933.0,58.5271,58.738,58.5102,58.6874,24933.0
2016-01-19 13:50:00,69.56,69.59,69.34,69.37,57704.0,58.6874,58.7127,58.5018,58.5271,57704.0
2016-01-19 13:55:00,69.38,69.56,69.38,69.5,24887.0,58.5355,58.6874,58.5355,58.6368,24887.0
2016-01-19 14:00:00,69.51,69.62,69.46,69.61,31581.0,58.6452,58.738,58.603,58.7296,31581.0
2016-01-19 14:05:00,69.62,69.62,69.34,69.35,81555.0,58.738,58.738,58.5018,58.5102,81555.0
2016-01-19 14:10:00,69.33,69.37,69.06,69.06,109347.0,58.4933,58.5271,58.2656,58.2656,109347.0
2016-01-19 14:15:00,69.06,69.21,69.04,69.18,39393.0,58.2656,58.3921,58.2487,58.3668,39393.0
2016-01-19 14:20:00,69.16,69.16,68.99,69.15,36333.0,58.3499,58.3499,58.2065,58.3415,36333.0
2016-01-19 14:25:00,69.15,69.22,69.11,69.15,32452.0,58.3415,58.4005,58.3077,58.3415,32452.0
2016-01-19 14:30:00,69.17,69.31,69.14,69.3,26728.0,58.3584,58.4765,58.333,58.468,26728.0
2016-01-19 14:35:00,69.31,69.32,69.11,69.24,38292.0,58.4765,58.4849,58.3077,58.4174,38292.0
2016-01-19 14:40:00,69.24,69.27,68.83,68.83,52020.0,58.4174,58.4427,58.0715,58.0715,52020.0
2016-01-19 14:45:00,68.83,68.92,68.79,68.84,26889.0,58.0715,58.1474,58.0378,58.0799,26889.0
2016-01-19 14:50:00,68.82,69.0,68.81,69.0,46009.0,58.0631,58.2149,58.0546,58.2149,46009.0
2016-01-19 14:55:00,69.0,69.04,68.87,68.92,86337.0,58.2149,58.2487,58.1053,58.1474,86337.0
2016-01-19 15:00:00,68.93,69.24,68.88,69.23,82595.0,58.1559,58.4174,58.1137,58.409,82595.0
2016-01-19 15:05:00,69.21,69.31,69.18,69.3,53426.0,58.3921,58.4765,58.3668,58.468,53426.0
2016-01-19 15:10:00,69.3,69.4,69.24,69.32,73626.0,58.468,58.5524,58.4174,58.4849,73626.0
2016-01-19 15:15:00,69.31,69.35,69.21,69.22,38353.0,58.4765,58.5102,58.3921,58.4005,38353.0
2016-01-19 15:20:00,69.22,69.41,69.21,69.28,52333.0,58.4005,58.5608,58.3921,58.4512,52333.0
2016-01-19 15:25:00,69.28,69.6,69.28,69.54,48892.0,58.4512,58.7211,58.4512,58.6705,48892.0
2016-01-19 15:30:00,69.55,69.66,69.4,69.47,144937.0,58.679,58.7718,58.5524,58.6115,144937.0
2016-01-19 15:35:00,69.47,69.59,69.4,69.47,109000.0,58.6115,58.7127,58.5524,58.6115,109000.0
2016-01-19 15:40:00,69.48,69.57,69.41,69.48,225402.0,58.6199,58.6958,58.5608,58.6199,225402.0
2016-01-19 15:45:00,69.48,69.72,69.4,69.67,158386.0,58.6199,58.8224,58.5524,58.7802,158386.0
2016-01-19 15:50:00,69.68,69.71,69.43,69.49,162751.0,58.7886,58.814,58.5777,58.6283,162751.0
2016-01-19 15:55:00,69.5,69.52,69.39,69.43,257494.0,58.6368,58.6537,58.544,58.5777,257494.0
2016-01-20 09:30:00,68.87,69.4,68.85,69.29,201569.0,58.1053,58.5524,58.0884,58.4596,201569.0
2016-01-20 09:35:00,69.28,69.38,68.93,69.09,124975.0,58.4512,58.5355,58.1559,58.2909,124975.0
2016-01-20 09:40:00,69.09,69.45,69.09,69.45,187094.0,58.2909,58.5946,58.2909,58.5946,187094.0
2016-01-20 09:45:00,69.44,69.52,69.09,69.11,141573.0,58.5862,58.6537,58.2909,58.3077,141573.0
2016-01-20 09:50:00,69.11,69.12,68.73,68.75,63108.0,58.3077,58.3162,57.9871,58.004,63108.0
2016-01-20 09:55:00,68.74,68.75,68.5,68.53,101413.0,57.9956,58.004,57.7931,57.8184,101413.0
2016-01-20 10:00:00,68.58,68.74,68.57,68.61,84029.0,57.8606,57.9956,57.8521,57.8859,84029.0
2016-01-20 10:05:00,68.59,68.7,68.56,68.66,132244.0,57.869,57.9618,57.8437,57.9281,132244.0
2016-01-20 10:10:00,68.66,68.67,68.47,68.65,175819.0,57.9281,57.9365,57.7678,57.9196,175819.0
2016-01-20 10:15:00,68.65,68.71,68.43,68.5,93822.0,57.9196,57.9703,57.734,57.7931,93822.0
2016-01-20 10:20:00,68.51,68.67,68.45,68.67,77780.0,57.8015,57.9365,57.7509,57.9365,77780.0
2016-01-20 10:25:00,68.66,68.76,68.54,68.6,60455.0,57.9281,58.0124,57.8268,57.8775,60455.0
2016-01-20 10:30:00,68.6,68.68,68.38,68.45,67280.0,57.8775,57.9449,57.6918,57.7509,67280.0
2016-01-20 10:35:00,68.45,68.46,68.11,68.17,111304.0,57.7509,57.7593,57.464,57.5147,111304.0
2016-01-20 10:40:00,68.16,68.34,67.98,68.31,83162.0,57.5062,57.6581,57.3544,57.6328,83162.0
2016-01-20 10:45:00,68.31,68.32,68.15,68.24,51683.0,57.6328,57.6412,57.4978,57.5737,51683.0
2016-01-20 10:50:00,68.22,68.27,67.86,67.89,94003.0,57.5568,57.599,57.2531,57.2784,94003.0
2016-01-20 10:55:00,67.89,68.0,67.81,67.83,77467.0,57.2784,57.3712,57.2109,57.2278,77467.0
2016-01-20 11:00:00,67.83,68.13,67.83,68.06,118979.0,57.2278,57.4809,57.2278,57.4219,118979.0
2016-01-20 11:05:00,68.07,68.28,68.06,68.25,108254.0,57.4303,57.6075,57.4219,57.5822,108254.0
2016-01-20 11:10:00,68.23,68.49,68.21,68.38,54093.0,57.5653,57.7846,57.5484,57.6918,54093.0
2016-01-20 11:15:00,68.39,68.41,68.22,68.34,54125.0,57.7003,57.7172,57.5568,57.6581,54125.0
2016-01-20 11:20:00,68.33,68.4,68.24,68.28,56343.0,57.6497,57.7087,57.5737,57.6075,56343.0
2016-01-20 11:25:00,68.27,68.42,68.19,68.25,156035.0,57.599,57.7256,57.5315,57.5822,156035.0
2016-01-20 11:30:00,68.25,68.34,68.19,68.27,44179.0,57.5822,57.6581,57.5315,57.599,44179.0
2016-01-20 11:35:00,68.24,68.31,68.09,68.09,43582.0,57.5737,57.6328,57.4472,57.4472,43582.0
2016-01-20 11:40:00,68.1,68.18,67.91,67.91,81202.0,57.4556,57.5231,57.2953,57.2953,81202.0
2016-01-20 11:45:00,67.9,68.02,67.88,67.95,47567.0,57.2869,57.3881,57.27,57.3291,47567.0
2016-01-20 11:50:00,67.93,67.95,67.81,67.84,32599.0,57.3122,57.3291,57.2109,57.2362,32599.0
2016-01-20 11:55:00,67.84,68.0,67.81,67.93,47569.0,57.2362,57.3712,57.2109,57.3122,47569.0
2016-01-20 12:00:00,67.94,68.1,67.93,67.94,28819.0,57.3206,57.4556,57.3122,57.3206,28819.0
2016-01-20 12:05:00,67.94,67.94,67.64,67.72,96434.0,57.3206,57.3206,57.0675,57.135,96434.0
2016-01-20 12:10:00,67.72,67.79,67.6,67.78,39565.0,57.135,57.1941,57.0338,57.1856,39565.0
2016-01-20 12:15:00,67.77,67.82,67.61,67.68,114576.0,57.1772,57.2194,57.0422,57.1013,114576.0
2016-01-20 12:20:00,67.68,67.71,67.2,67.31,112787.0,57.1013,57.1266,56.6963,56.7891,112787.0
2016-01-20 12:25:00,67.34,67.35,67.04,67.15,144949.0,56.8144,56.8228,56.5613,56.6541,144949.0
2016-01-20 12:30:00,67.15,67.37,67.15,67.24,63336.0,56.6541,56.8397,56.6541,56.73,63336.0
2016-01-20 12:35:00,67.25,67.28,67.05,67.17,94971.0,56.7385,56.7638,56.5697,56.671,94971.0
2016-01-20 12:40:00,67.14,67.2,66.96,67.02,69705.0,56.6457,56.6963,56.4938,56.5444,69705.0
2016-01-20 12:45:00,67.02,67.1,66.93,67.09,65416.0,56.5444,56.6119,56.4685,56.6035,65416.0
2016-01-20 12:50:00,67.07,67.21,67.04,67.2,108688.0,56.5866,56.7047,56.5613,56.6963,108688.0
2016-01-20 12:55:00,67.19,67.55,67.18,67.54,70638.0,56.6878,56.9916,56.6794,56.9831,70638.0
2016-01-20 13:00:00,67.55,67.73,67.46,67.66,44029.0,56.9916,57.1434,56.9156,57.0844,44029.0
2016-01-20 13:05:00,67.67,67.67,67.43,67.52,81488.0,57.0928,57.0928,56.8903,56.9663,81488.0
2016-01-20 13:10:00,67.52,67.59,67.46,67.48,88888.0,56.9663,57.0253,56.9156,56.9325,88888.0
2016-01-20 13:15:00,67.49,67.5,67.2,67.22,40147.0,56.941,56.9494,56.6963,56.7132,40147.0
2016-01-20 13:20:00,67.23,67.48,67.12,67.45,58242.0,56.7216,56.9325,56.6288,56.9072,58242.0
2016-01-20 13:25:00,67.45,67.56,67.25,67.54,45239.0,56.9072,57.0,56.7385,56.9831,45239.0
2016-01-20 13:30:00,67.53,67.78,67.51,67.69,29820.0,56.9747,57.1856,56.9578,57.1097,29820.0
2016-01-20 13:35:00,67.69,68.01,67.63,67.98,88823.0,57.1097,57.3797,57.0591,57.3544,88823.0
2016-01-20 13:40:00,67.97,68.23,67.95,68.23,36830.0,57.3459,57.5653,57.3291,57.5653,36830.0
2016-01-20 13:45:00,68.24,68.3,68.1,68.22,63858.0,57.5737,57.6243,57.4556,57.5568,63858.0
2016-01-20 13:50:00,68.2,68.33,68.15,68.16,87391.0,57.54,57.6497,57.4978,57.5062,87391.0
2016-01-20 13:55:00,68.16,68.17,67.98,68.0,96785.0,57.5062,57.5147,57.3544,57.3712,96785.0
2016-01-20 14:00:00,67.99,68.0,67.64,67.65,61022.0,57.3628,57.3712,57.0675,57.0759,61022.0
2016-01-20 14:05:00,67.66,67.81,67.61,67.76,107082.0,57.0844,57.2109,57.0422,57.1687,107082.0
2016-01-20 14:10:00,67.76,68.05,67.76,67.94,116965.0,57.1687,57.4134,57.1687,57.3206,116965.0
2016-01-20 14:15:00,67.94,68.02,67.76,67.89,67905.0,57.3206,57.3881,57.1687,57.2784,67905.0
2016-01-20 14:20:00,67.89,68.01,67.7,67.77,94430.0,57.2784,57.3797,57.1181,57.1772,94430.0
2016-01-20 14:25:00,67.79,67.85,67.64,67.7,118066.0,57.1941,57.2447,57.0675,57.1181,118066.0
2016-01-20 14:30:00,67.71,67.78,67.5,67.65,56941.0,57.1266,57.1856,56.9494,57.0759,56941.0
2016-01-20 14:35:00,67.68,67.8,67.55,67.79,46428.0,57.1013,57.2025,56.9916,57.1941,46428.0
2016-01-20 14:40:00,67.78,67.8,67.61,67.7,111953.0,57.1856,57.2025,57.0422,57.1181,111953.0
2016-01-20 14:45:00,67.68,67.76,67.51,67.68,186119.0,57.1013,57.1687,56.9578,57.1013,186119.0
2016-01-20 14:50:00,67.69,68.0,67.67,67.95,88190.0,57.1097,57.3712,57.0928,57.3291,88190.0
2016-01-20 14:55:00,67.97,68.1,67.87,67.88,202588.0,57.3459,57.4556,57.2616,57.27,202588.0
2016-01-20 15:00:00,67.87,68.2,67.76,68.2,130226.0,57.2616,57.54,57.1687,57.54,130226.0
2016-01-20 15:05:00,68.21,68.46,68.21,68.36,400169.0,57.5484,57.7593,57.5484,57.675,400169.0
2016-01-20 15:10:00,68.38,68.45,68.22,68.24,131233.0,57.6918,57.7509,57.5568,57.5737,131233.0
2016-01-20 15:15:00,68.25,68.74,68.25,68.61,270602.0,57.5822,57.9956,57.5822,57.8859,270602.0
2016-01-20 15:20:00,68.61,68.71,68.41,68.64,174271.0,57.8859,57.9703,57.7172,57.9112,174271.0
2016-01-20 15:25:00,68.63,68.79,68.51,68.71,150355.0,57.9028,58.0378,57.8015,57.9703,150355.0
2016-01-20 15:30:00,68.72,68.75,68.4,68.4,187266.0,57.9787,58.004,57.7087,57.7087,187266.0
2016-01-20 15:35:00,68.41,68.54,68.36,68.45,153325.0,57.7172,57.8268,57.675,57.7509,153325.0
2016-01-20 15:40:00,68.45,68.47,68.17,68.25,241616.0,57.7509,57.7678,57.5147,57.5822,241616.0
2016-01-20 15:45:00,68.25,68.29,67.94,68.11,175578.0,57.5822,57.6159,57.3206,57.464,175578.0
2016-01-20 15:50:00,68.13,68.29,68.06,68.26,240101.0,57.4809,57.6159,57.4219,57.5906,240101.0
2016-01-20 15:55:00,68.26,68.27,67.99,68.09,474664.0,57.5906,57.599,57.3628,57.4472,474664.0
2016-01-21 09:30:00,68.57,69.57,68.25,69.26,274649.0,57.8521,58.6958,57.5822,58.4343,274649.0
2016-01-21 09:35:00,69.25,69.3,68.56,68.76,339574.0,58.4259,58.468,57.8437,58.0124,339574.0
2016-01-21 09:40:00,68.72,68.81,68.43,68.51,132390.0,57.9787,58.0546,57.734,57.8015,132390.0
2016-01-21 09:45:00,68.54,68.78,68.5,68.67,167627.0,57.8268,58.0293,57.7931,57.9365,167627.0
2016-01-21 09:50:00,68.67,68.76,68.51,68.75,106627.0,57.9365,58.0124,57.8015,58.004,106627.0
2016-01-21 09:55:00,68.74,69.07,68.73,68.92,120015.0,57.9956,58.274,57.9871,58.1474,120015.0
2016-01-21 10:00:00,68.95,69.4,68.91,69.3,129421.0,58.1727,58.5524,58.139,58.468,129421.0
2016-01-21 10:05:00,69.33,69.35,69.09,69.29,99979.0,58.4933,58.5102,58.2909,58.4596,99979.0
2016-01-21 10:10:00,69.3,69.65,69.3,69.53,199393.0,58.468,58.7633,58.468,58.6621,199393.0
2016-01-21 10:15:00,69.56,69.71,69.56,69.6,232480.0,58.6874,58.814,58.6874,58.7211,232480.0
2016-01-21 10:20:00,69.6,69.78,69.47,69.52,183112.0,58.7211,58.873,58.6115,58.6537,183112.0
2016-01-21 10:25:00,69.54,69.7,69.52,69.7,84725.0,58.6705,58.8055,58.6537,58.8055,84725.0
2016-01-21 10:30:00,69.72,69.74,69.48,69.74,102348.0,58.8224,58.8393,58.6199,58.8393,102348.0
2016-01-21 10:35:00,69.75,69.8,69.54,69.67,111045.0,58.8477,58.8899,58.6705,58.7802,111045.0
2016-01-21 10:40:00,69.68,69.79,69.65,69.72,185911.0,58.7886,58.8814,58.7633,58.8224,185911.0
2016-01-21 10:45:00,69.72,69.87,69.65,69.65,216003.0,58.8224,58.9489,58.7633,58.7633,216003.0
2016-01-21 10:50:00,69.66,69.77,69.47,69.56,119203.0,58.7718,58.8646,58.6115,58.6874,119203.0
2016-01-21 10:55:00,69.56,69.71,69.45,69.47,55621.0,58.6874,58.814,58.5946,58.6115,55621.0
2016-01-21 11:00:00,69.48,69.8,69.27,69.8,99915.0,58.6199,58.8899,58.4427,58.8899,99915.0
2016-01-21 11:05:00,69.78,69.85,69.69,69.7,79912.0,58.873,58.9321,58.7971,58.8055,79912.0
2016-01-21 11:10:00,69.72,69.8,69.61,69.71,103029.0,58.8224,58.8899,58.7296,58.814,103029.0
2016-01-21 11:15:00,69.72,69.79,69.6,69.66,45705.0,58.8224,58.8814,58.7211,58.7718,45705.0
2016-01-21 11:20:00,69.67,69.71,69.39,69.49,35172.0,58.7802,58.814,58.544,58.6283,35172.0
2016-01-21 11:25:00,69.48,69.56,69.32,69.41,36783.0,58.6199,58.6874,58.4849,58.5608,36783.0
2016-01-21 11:30:00,69.42,69.65,69.41,69.46,44102.0,58.5693,58.7633,58.5608,58.603,44102.0
2016-01-21 11:35:00,69.46,69.71,69.44,69.64,32493.0,58.603,58.814,58.5862,58.7549,32493.0
2016-01-21 11:40:00,69.62,69.62,69.46,69.49,49559.0,58.738,58.738,58.603,58.6283,49559.0
2016-01-21 11:45:00,69.5,69.72,69.48,69.71,40456.0,58.6368,58.8224,58.6199,58.814,40456.0
2016-01-21 11:50:00,69.72,69.75,69.55,69.56,38471.0,58.8224,58.8477,58.679,58.6874,38471.0
2016-01-21 11:55:00,69.59,69.74,69.57,69.69,84569.0,58.7127,58.8393,58.6958,58.7971,84569.0
2016-01-21 12:00:00,69.69,69.9,69.69,69.79,95281.0,58.7971,58.9743,58.7971,58.8814,95281.0
2016-01-21 12:05:00,69.79,69.83,69.7,69.77,73601.0,58.8814,58.9152,58.8055,58.8646,73601.0
2016-01-21 12:10:00,69.78,69.83,69.67,69.71,55386.0,58.873,58.9152,58.7802,58.814,55386.0
2016-01-21 12:15:00,69.71,69.89,69.7,69.8,56124.0,58.814,58.9658,58.8055,58.8899,56124.0
2016-01-21 12:20:00,69.79,69.8,69.66,69.71,73543.0,58.8814,58.8899,58.7718,58.814,73543.0
2016-01-21 12:25:00,69.73,69.85,69.71,69.81,66297.0,58.8308,58.9321,58.814,58.8983,66297.0
2016-01-21 12:30:00,69.81,69.84,69.74,69.75,59111.0,58.8983,58.9236,58.8393,58.8477,59111.0
2016-01-21 12:35:00,69.76,69.91,69.76,69.84,55151.0,58.8561,58.9827,58.8561,58.9236,55151.0
2016-01-21 12:40:00,69.84,69.94,69.77,69.77,55778.0,58.9236,59.008,58.8646,58.8646,55778.0
2016-01-21 12:45:00,69.77,69.85,69.76,69.8,35769.0,58.8646,58.9321,58.8561,58.8899,35769.0
2016-01-21 12:50:00,69.79,69.79,69.56,69.63,53371.0,58.8814,58.8814,58.6874,58.7465,53371.0
2016-01-21 12:55:00,69.63,69.74,69.62,69.7,40940.0,58.7465,58.8393,58.738,58.8055,40940.0
2016-01-21 13:00:00,69.68,69.77,69.66,69.71,76651.0,58.7886,58.8646,58.7718,58.814,76651.0
2016-01-21 13:05:00,69.71,69.78,69.69,69.77,54510.0,58.814,58.873,58.7971,58.8646,54510.0
2016-01-21 13:10:00,69.77,69.8,69.6,69.66,112043.0,58.8646,58.8899,58.7211,58.7718,112043.0
2016-01-21 13:15:00,69.64,69.75,69.58,69.62,35185.0,58.7549,58.8477,58.7043,58.738,35185.0
2016-01-21 13:20:00,69.6,69.62,69.35,69.49,41899.0,58.7211,58.738,58.5102,58.6283,41899.0
2016-01-21 13:25:00,69.49,69.49,69.31,69.32,44758.0,58.6283,58.6283,58.4765,58.4849,44758.0
2016-01-21 13:30:00,69.31,69.39,69.13,69.19,32800.0,58.4765,58.544,58.3246,58.3752,32800.0
2016-01-21 13:35:00,69.19,69.54,69.19,69.54,33273.0,58.3752,58.6705,58.3752,58.6705,33273.0
2016-01-21 13:40:00,69.55,69.56,69.43,69.43,36477.0,58.679,58.6874,58.5777,58.5777,36477.0
2016-01-21 13:45:00,69.42,69.52,69.4,69.5,44741.0,58.5693,58.6537,58.5524,58.6368,44741.0
2016-01-21 13:50:00,69.51,69.53,69.3,69.44,35293.0,58.6452,58.6621,58.468,58.5862,35293.0
2016-01-21 13:55:00,69.43,69.6,69.43,69.56,56243.0,58.5777,58.7211,58.5777,58.6874,56243.0
2016-01-21 14:00:00,69.55,69.66,69.37,69.54,38990.0,58.679,58.7718,58.5271,58.6705,38990.0
2016-01-21 14:05:00,69.52,69.57,69.36,69.38,36522.0,58.6537,58.6958,58.5187,58.5355,36522.0
2016-01-21 14:10:00,69.37,69.37,68.97,69.13,67374.0,58.5271,58.5271,58.1896,58.3246,67374.0
2016-01-21 14:15:00,69.13,69.14,68.98,69.06,39716.0,58.3246,58.333,58.1981,58.2656,39716.0
2016-01-21 14:20:00,69.07,69.23,68.98,69.03,38973.0,58.274,58.409,58.1981,58.2402,38973.0
2016-01-21 14:25:00,69.03,69.23,68.9,69.21,45855.0,58.2402,58.409,58.1306,58.3921,45855.0
2016-01-21 14:30:00,69.23,69.4,69.18,69.21,34193.0,58.409,58.5524,58.3668,58.3921,34193.0
2016-01-21 14:35:00,69.2,69.44,69.2,69.39,32852.0,58.3837,58.5862,58.3837,58.544,32852.0
2016-01-21 14:40:00,69.38,69.47,69.36,69.38,75780.0,58.5355,58.6115,58.5187,58.5355,75780.0
2016-01-21 14:45:00,69.38,69.4,69.05,69.07,52564.0,58.5355,58.5524,58.2571,58.274,52564.0
2016-01-21 14:50:00,69.07,69.37,69.07,69.37,36941.0,58.274,58.5271,58.274,58.5271,36941.0
2016-01-21 14:55:00,69.36,69.66,69.35,69.54,47993.0,58.5187,58.7718,58.5102,58.6705,47993.0
2016-01-21 15:00:00,69.55,69.56,69.34,69.38,30150.0,58.679,58.6874,58.5018,58.5355,30150.0
2016-01-21 15:05:00,69.37,69.42,69.17,69.27,51549.0,58.5271,58.5693,58.3584,58.4427,51549.0
2016-01-21 15:10:00,69.27,69.44,69.2,69.39,72107.0,58.4427,58.5862,58.3837,58.544,72107.0
2016-01-21 15:15:00,69.41,69.41,69.22,69.33,51249.0,58.5608,58.5608,58.4005,58.4933,51249.0
2016-01-21 15:20:00,69.34,69.42,69.19,69.41,48915.0,58.5018,58.5693,58.3752,58.5608,48915.0
2016-01-21 15:25:00,69.42,69.46,69.35,69.43,52554.0,58.5693,58.603,58.5102,58.5777,52554.0
2016-01-21 15:30:00,69.42,69.62,69.42,69.52,122573.0,58.5693,58.738,58.5693,58.6537,122573.0
2016-01-21 15:35:00,69.54,69.56,69.4,69.51,72416.0,58.6705,58.6874,58.5524,58.6452,72416.0
2016-01-21 15:40:00,69.51,69.64,69.44,69.57,116877.0,58.6452,58.7549,58.5862,58.6958,116877.0
2016-01-21 15:45:00,69.56,69.57,69.37,69.45,109768.0,58.6874,58.6958,58.5271,58.5946,109768.0
2016-01-21 15:50:00,69.45,69.56,69.42,69.52,112629.0,58.5946,58.6874,58.5693,58.6537,112629.0
2016-01-21 15:55:00,69.52,69.52,69.28,69.3,229509.0,58.6537,58.6537,58.4512,58.468,229509.0
2016-01-22 09:30:00,70.36,70.74,70.2,70.63,198768.0,59.3624,59.683,59.2274,59.5902,198768.0
2016-01-22 09:35:00,70.7,70.9,70.48,70.76,130709.0,59.6492,59.818,59.4636,59.6998,130709.0
2016-01-22 09:40:00,70.77,70.77,70.3,70.39,68808.0,59.7083,59.7083,59.3117,59.3877,68808.0
2016-01-22 09:45:00,70.34,70.57,70.22,70.52,58973.0,59.3455,59.5395,59.2442,59.4973,58973.0
2016-01-22 09:50:00,70.52,70.56,70.41,70.45,261604.0,59.4973,59.5311,59.4045,59.4383,261604.0
2016-01-22 09:55:00,70.45,70.83,70.42,70.69,135058.0,59.4383,59.7589,59.413,59.6408,135058.0
2016-01-22 10:00:00,70.67,70.76,70.58,70.63,238294.0,59.6239,59.6998,59.548,59.5902,238294.0
2016-01-22 10:05:00,70.63,70.68,70.38,70.41,134639.0,59.5902,59.6323,59.3792,59.4045,134639.0
2016-01-22 10:10:00,70.41,70.65,70.39,70.57,119450.0,59.4045,59.607,59.3877,59.5395,119450.0
2016-01-22 10:15:00,70.59,70.59,70.4,70.5,66977.0,59.5564,59.5564,59.3961,59.4805,66977.0
2016-01-22 10:20:00,70.48,70.48,70.19,70.22,117865.0,59.4636,59.4636,59.2189,59.2442,117865.0
2016-01-22 10:25:00,70.21,70.49,70.21,70.39,98543.0,59.2358,59.472,59.2358,59.3877,98543.0
2016-01-22 10:30:00,70.39,70.63,70.39,70.54,33856.0,59.3877,59.5902,59.3877,59.5142,33856.0
2016-01-22 10:35:00,70.54,70.67,70.44,70.6,37932.0,59.5142,59.6239,59.4299,59.5648,37932.0
2016-01-22 10:40:00,70.6,70.6,70.44,70.47,32401.0,59.5648,59.5648,59.4299,59.4552,32401.0
2016-01-22 10:45:00,70.48,70.55,70.42,70.55,20627.0,59.4636,59.5227,59.413,59.5227,20627.0
2016-01-22 10:50:00,70.55,70.6,70.44,70.48,35233.0,59.5227,59.5648,59.4299,59.4636,35233.0
2016-01-22 10:55:00,70.47,70.49,70.41,70.48,48636.0,59.4552,59.472,59.4045,59.4636,48636.0
2016-01-22 11:00:00,70.48,70.57,70.44,70.49,36345.0,59.4636,59.5395,59.4299,59.472,36345.0
2016-01-22 11:05:00,70.49,70.53,70.42,70.43,23330.0,59.472,59.5058,59.413,59.4214,23330.0
2016-01-22 11:10:00,70.42,70.43,70.34,70.39,30295.0,59.413,59.4214,59.3455,59.3877,30295.0
2016-01-22 11:15:00,70.39,70.45,70.28,70.38,59107.0,59.3877,59.4383,59.2949,59.3792,59107.0
2016-01-22 11:20:00,70.37,70.6,70.37,70.4,42858.0,59.3708,59.5648,59.3708,59.3961,42858.0
2016-01-22 11:25:00,70.41,70.51,70.34,70.49,19308.0,59.4045,59.4889,59.3455,59.472,19308.0
2016-01-22 11:30:00,70.5,70.54,70.39,70.4,36349.0,59.4805,59.5142,59.3877,59.3961,36349.0
2016-01-22 11:35:00,70.4,70.41,70.27,70.27,26188.0,59.3961,59.4045,59.2864,59.2864,26188.0
2016-01-22 11:40:00,70.28,70.44,70.28,70.4,51693.0,59.2949,59.4299,59.2949,59.3961,51693.0
2016-01-22 11:45:00,70.41,70.52,70.22,70.29,42503.0,59.4045,59.4973,59.2442,59.3033,42503.0
2016-01-22 11:50:00,70.27,70.41,70.24,70.37,29037.0,59.2864,59.4045,59.2611,59.3708,29037.0
2016-01-22 11:55:00,70.39,70.4,70.27,70.28,20752.0,59.3877,59.3961,59.2864,59.2949,20752.0
2016-01-22 12:00:00,70.27,70.42,70.26,70.32,32239.0,59.2864,59.413,59.278,59.3286,32239.0
2016-01-22 12:05:00,70.31,70.54,70.31,70.49,41440.0,59.3202,59.5142,59.3202,59.472,41440.0
2016-01-22 12:10:00,70.5,70.6,70.44,70.58,26947.0,59.4805,59.5648,59.4299,59.548,26947.0
2016-01-22 12:15:00,70.57,70.59,70.45,70.48,35483.0,59.5395,59.5564,59.4383,59.4636,35483.0
2016-01-22 12:20:00,70.48,70.53,70.46,70.49,36087.0,59.4636,59.5058,59.4467,59.472,36087.0
2016-01-22 12:25:00,70.48,70.51,70.41,70.49,29540.0,59.4636,59.4889,59.4045,59.472,29540.0
2016-01-22 12:30:00,70.5,70.5,70.43,70.46,34871.0,59.4805,59.4805,59.4214,59.4467,34871.0
2016-01-22 12:35:00,70.47,70.52,70.43,70.49,59586.0,59.4552,59.4973,59.4214,59.472,59586.0
2016-01-22 12:40:00,70.49,70.58,70.43,70.46,63139.0,59.472,59.548,59.4214,59.4467,63139.0
2016-01-22 12:45:00,70.47,70.51,70.43,70.51,33973.0,59.4552,59.4889,59.4214,59.4889,33973.0
2016-01-22 12:50:00,70.5,70.65,70.48,70.63,29078.0,59.4805,59.607,59.4636,59.5902,29078.0
2016-01-22 12:55:00,70.62,70.68,70.54,70.59,38411.0,59.5817,59.6323,59.5142,59.5564,38411.0
2016-01-22 13:00:00,70.59,70.6,70.5,70.5,36734.0,59.5564,59.5648,59.4805,59.4805,36734.0
2016-01-22 13:05:00,70.52,70.59,70.46,70.47,31343.0,59.4973,59.5564,59.4467,59.4552,31343.0
2016-01-22 13:10:00,70.47,70.52,70.44,70.51,24551.0,59.4552,59.4973,59.4299,59.4889,24551.0
2016-01-22 13:15:00,70.52,70.65,70.5,70.64,20291.0,59.4973,59.607,59.4805,59.5986,20291.0
2016-01-22 13:20:00,70.65,70.78,70.64,70.72,28207.0,59.607,59.7167,59.5986,59.6661,28207.0
2016-01-22 13:25:00,70.72,70.81,70.64,70.64,24813.0,59.6661,59.742,59.5986,59.5986,24813.0
2016-01-22 13:30:00,70.66,70.75,70.65,70.7,28350.0,59.6155,59.6914,59.607,59.6492,28350.0
2016-01-22 13:35:00,70.69,70.7,70.58,70.64,26476.0,59.6408,59.6492,59.548,59.5986,26476.0
2016-01-22 13:40:00,70.63,70.74,70.62,70.69,39725.0,59.5902,59.683,59.5817,59.6408,39725.0
2016-01-22 13:45:00,70.69,70.82,70.66,70.74,33338.0,59.6408,59.7505,59.6155,59.683,33338.0
2016-01-22 13:50:00,70.75,70.75,70.69,70.72,40713.0,59.6914,59.6914,59.6408,59.6661,40713.0
2016-01-22 13:55:00,70.71,70.75,70.7,70.74,42708.0,59.6576,59.6914,59.6492,59.683,42708.0
2016-01-22 14:00:00,70.73,70.73,70.58,70.65,34807.0,59.6745,59.6745,59.548,59.607,34807.0
2016-01-22 14:05:00,70.64,70.66,70.61,70.64,38541.0,59.5986,59.6155,59.5733,59.5986,38541.0
2016-01-22 14:10:00,70.64,70.77,70.63,70.76,54068.0,59.5986,59.7083,59.5902,59.6998,54068.0
2016-01-22 14:15:00,70.77,70.8,70.7,70.71,59639.0,59.7083,59.7336,59.6492,59.6576,59639.0
2016-01-22 14:20:00,70.7,70.73,70.62,70.64,57561.0,59.6492,59.6745,59.5817,59.5986,57561.0
2016-01-22 14:25:00,70.63,70.65,70.55,70.55,21227.0,59.5902,59.607,59.5227,59.5227,21227.0
2016-01-22 14:30:00,70.56,70.65,70.48,70.61,26422.0,59.5311,59.607,59.4636,59.5733,26422.0
2016-01-22 14:35:00,70.61,70.61,70.47,70.54,57213.0,59.5733,59.5733,59.4552,59.5142,57213.0
2016-01-22 14:40:00,70.53,70.53,70.35,70.35,73059.0,59.5058,59.5058,59.3539,59.3539,73059.0
2016-01-22 14:45:00,70.35,70.57,70.35,70.5,153708.0,59.3539,59.5395,59.3539,59.4805,153708.0
2016-01-22 14:50:00,70.5,70.52,70.44,70.51,37746.0,59.4805,59.4973,59.4299,59.4889,37746.0
2016-01-22 14:55:00,70.51,70.51,70.45,70.49,22196.0,59.4889,59.4889,59.4383,59.472,22196.0
2016-01-22 15:00:00,70.5,70.55,70.46,70.53,143422.0,59.4805,59.5227,59.4467,59.5058,143422.0
2016-01-22 15:05:00,70.52,70.56,70.4,70.42,38444.0,59.4973,59.5311,59.3961,59.413,38444.0
2016-01-22 15:10:00,70.42,70.47,70.31,70.46,41333.0,59.413,59.4552,59.3202,59.4467,41333.0
2016-01-22 15:15:00,70.47,70.54,70.44,70.46,32662.0,59.4552,59.5142,59.4299,59.4467,32662.0
2016-01-22 15:20:00,70.46,70.54,70.44,70.45,36141.0,59.4467,59.5142,59.4299,59.4383,36141.0
2016-01-22 15:25:00,70.44,70.57,70.43,70.56,41481.0,59.4299,59.5395,59.4214,59.5311,41481.0
2016-01-22 15:30:00,70.55,70.56,70.41,70.44,64160.0,59.5227,59.5311,59.4045,59.4299,64160.0
2016-01-22 15:35:00,70.45,70.61,70.44,70.61,162320.0,59.4383,59.5733,59.4299,59.5733,162320.0
2016-01-22 15:40:00,70.6,70.65,70.56,70.64,50078.0,59.5648,59.607,59.5311,59.5986,50078.0
2016-01-22 15:45:00,70.64,70.7,70.62,70.67,82076.0,59.5986,59.6492,59.5817,59.6239,82076.0
2016-01-22 15:50:00,70.67,70.67,70.54,70.63,102446.0,59.6239,59.6239,59.5142,59.5902,102446.0
2016-01-22 15:55:00,70.62,70.63,70.49,70.5,348782.0,59.5817,59.5902,59.472,59.4805,348782.0
2016-01-25 09:30:00,70.66,70.99,70.46,70.77,139990.0,59.6155,59.8939,59.4467,59.7083,139990.0
2016-01-25 09:35:00,70.84,71.0,70.63,70.92,75996.0,59.7673,59.9023,59.5902,59.8348,75996.0
2016-01-25 09:40:00,70.91,70.97,70.73,70.8,52033.0,59.8264,59.877,59.6745,59.7336,52033.0
2016-01-25 09:45:00,70.79,70.79,70.54,70.66,141047.0,59.7251,59.7251,59.5142,59.6155,141047.0
2016-01-25 09:50:00,70.71,70.94,70.62,70.94,45097.0,59.6576,59.8517,59.5817,59.8517,45097.0
2016-01-25 09:55:00,70.94,70.97,70.65,70.72,94944.0,59.8517,59.877,59.607,59.6661,94944.0
2016-01-25 10:00:00,70.71,70.71,70.56,70.6,75945.0,59.6576,59.6576,59.5311,59.5648,75945.0
2016-01-25 10:05:00,70.6,70.63,70.51,70.51,206971.0,59.5648,59.5902,59.4889,59.4889,206971.0
2016-01-25 10:10:00,70.5,70.54,70.42,70.42,58667.0,59.4805,59.5142,59.413,59.413,58667.0
2016-01-25 10:15:00,70.4,70.67,70.4,70.62,57182.0,59.3961,59.6239,59.3961,59.5817,57182.0
2016-01-25 10:20:00,70.61,70.76,70.55,70.74,49532.0,59.5733,59.6998,59.5227,59.683,49532.0
2016-01-25 10:25:00,70.75,70.78,70.65,70.73,41779.0,59.6914,59.7167,59.607,59.6745,41779.0
2016-01-25 10:30:00,70.74,70.74,70.51,70.56,81636.0,59.683,59.683,59.4889,59.5311,81636.0
2016-01-25 10:35:00,70.55,70.55,70.44,70.46,30594.0,59.5227,59.5227,59.4299,59.4467,30594.0
2016-01-25 10:40:00,70.47,70.5,70.4,70.48,49308.0,59.4552,59.4805,59.3961,59.4636,49308.0
2016-01-25 10:45:00,70.48,70.54,70.42,70.45,40370.0,59.4636,59.5142,59.413,59.4383,40370.0
2016-01-25 10:50:00,70.43,70.5,70.41,70.47,38964.0,59.4214,59.4805,59.4045,59.4552,38964.0
2016-01-25 10:55:00,70.45,70.54,70.44,70.46,26956.0,59.4383,59.5142,59.4299,59.4467,26956.0
2016-01-25 11:00:00,70.45,70.45,70.32,70.34,41404.0,59.4383,59.4383,59.3286,59.3455,41404.0
2016-01-25 11:05:00,70.33,70.34,70.27,70.28,41543.0,59.337,59.3455,59.2864,59.2949,41543.0
2016-01-25 11:10:00,70.28,70.3,70.14,70.2,27768.0,59.2949,59.3117,59.1767,59.2274,27768.0
2016-01-25 11:15:00,70.19,70.33,70.19,70.32,28915.0,59.2189,59.337,59.2189,59.3286,28915.0
2016-01-25 11:20:00,70.32,70.36,70.27,70.34,26441.0,59.3286,59.3624,59.2864,59.3455,26441.0
2016-01-25 11:25:00,70.35,70.54,70.35,70.49,78830.0,59.3539,59.5142,59.3539,59.472,78830.0
2016-01-25 11:30:00,70.48,70.51,70.38,70.4,37865.0,59.4636,59.4889,59.3792,59.3961,37865.0
2016-01-25 11:35:00,70.39,70.43,70.36,70.38,17227.0,59.3877,59.4214,59.3624,59.3792,17227.0
2016-01-25 11:40:00,70.38,70.48,70.33,70.34,24322.0,59.3792,59.4636,59.337,59.3455,24322.0
2016-01-25 11:45:00,70.33,70.44,70.31,70.41,17321.0,59.337,59.4299,59.3202,59.4045,17321.0
2016-01-25 11:50:00,70.43,70.51,70.41,70.44,60548.0,59.4214,59.4889,59.4045,59.4299,60548.0
2016-01-25 11:55:00,70.44,70.44,70.4,70.4,35864.0,59.4299,59.4299,59.3961,59.3961,35864.0
2016-01-25 12:00:00,70.39,70.47,70.35,70.35,41539.0,59.3877,59.4552,59.3539,59.3539,41539.0
2016-01-25 12:05:00,70.35,70.38,70.31,70.32,28655.0,59.3539,59.3792,59.3202,59.3286,28655.0
2016-01-25 12:10:00,70.31,70.33,70.27,70.3,26770.0,59.3202,59.337,59.2864,59.3117,26770.0
2016-01-25 12:15:00,70.3,70.43,70.3,70.41,73744.0,59.3117,59.4214,59.3117,59.4045,73744.0
2016-01-25 12:20:00,70.42,70.45,70.37,70.44,27989.0,59.413,59.4383,59.3708,59.4299,27989.0
2016-01-25 12:25:00,70.43,70.55,70.41,70.47,76134.0,59.4214,59.5227,59.4045,59.4552,76134.0
2016-01-25 12:30:00,70.47,70.51,70.4,70.48,26052.0,59.4552,59.4889,59.3961,59.4636,26052.0
2016-01-25 12:35:00,70.48,70.51,70.47,70.5,28996.0,59.4636,59.4889,59.4552,59.4805,28996.0
2016-01-25 12:40:00,70.5,70.51,70.4,70.43,49210.0,59.4805,59.4889,59.3961,59.4214,49210.0
2016-01-25 12:45:00,70.44,70.45,70.38,70.45,16177.0,59.4299,59.4383,59.3792,59.4383,16177.0
2016-01-25 12:50:00,70.46,70.51,70.36,70.4,74834.0,59.4467,59.4889,59.3624,59.3961,74834.0
2016-01-25 12:55:00,70.4,70.5,70.38,70.49,25203.0,59.3961,59.4805,59.3792,59.472,25203.0
2016-01-25 13:00:00,70.49,70.6,70.45,70.6,47826.0,59.472,59.5648,59.4383,59.5648,47826.0
2016-01-25 13:05:00,70.6,70.6,70.56,70.6,43912.0,59.5648,59.5648,59.5311,59.5648,43912.0
2016-01-25 13:10:00,70.6,70.6,70.54,70.58,46886.0,59.5648,59.5648,59.5142,59.548,46886.0
2016-01-25 13:15:00,70.59,70.6,70.57,70.59,37299.0,59.5564,59.5648,59.5395,59.5564,37299.0
2016-01-25 13:20:00,70.59,70.69,70.59,70.67,55370.0,59.5564,59.6408,59.5564,59.6239,55370.0
2016-01-25 13:25:00,70.66,70.71,70.65,70.69,32977.0,59.6155,59.6576,59.607,59.6408,32977.0
2016-01-25 13:30:00,70.68,70.75,70.62,70.62,27442.0,59.6323,59.6914,59.5817,59.5817,27442.0
2016-01-25 13:35:00,70.62,70.62,70.48,70.52,111350.0,59.5817,59.5817,59.4636,59.4973,111350.0
2016-01-25 13:40:00,70.51,70.59,70.47,70.57,205952.0,59.4889,59.5564,59.4552,59.5395,205952.0
2016-01-25 13:45:00,70.57,70.6,70.44,70.45,41426.0,59.5395,59.5648,59.4299,59.4383,41426.0
2016-01-25 13:50:00,70.45,70.52,70.44,70.47,26935.0,59.4383,59.4973,59.4299,59.4552,26935.0
2016-01-25 13:55:00,70.48,70.51,70.42,70.42,30331.0,59.4636,59.4889,59.413,59.413,30331.0
2016-01-25 14:00:00,70.42,70.5,70.39,70.46,32605.0,59.413,59.4805,59.3877,59.4467,32605.0
2016-01-25 14:05:00,70.46,70.53,70.45,70.5,52572.0,59.4467,59.5058,59.4383,59.4805,52572.0
2016-01-25 14:10:00,70.5,70.5,70.42,70.44,50569.0,59.4805,59.4805,59.413,59.4299,50569.0
2016-01-25 14:15:00,70.44,70.49,70.39,70.41,42386.0,59.4299,59.472,59.3877,59.4045,42386.0
2016-01-25 14:20:00,70.42,70.45,70.36,70.42,26810.0,59.413,59.4383,59.3624,59.413,26810.0
2016-01-25 14:25:00,70.43,70.49,70.37,70.49,24867.0,59.4214,59.472,59.3708,59.472,24867.0
2016-01-25 14:30:00,70.49,70.5,70.41,70.45,87977.0,59.472,59.4805,59.4045,59.4383,87977.0
2016-01-25 14:35:00,70.46,70.47,70.38,70.42,61822.0,59.4467,59.4552,59.3792,59.413,61822.0
2016-01-25 14:40:00,70.42,70.43,70.25,70.28,41052.0,59.413,59.4214,59.2695,59.2949,41052.0
2016-01-25 14:45:00,70.28,70.34,70.25,70.29,70198.0,59.2949,59.3455,59.2695,59.3033,70198.0
2016-01-25 14:50:00,70.28,70.37,70.27,70.34,37010.0,59.2949,59.3708,59.2864,59.3455,37010.0
2016-01-25 14:55:00,70.34,70.4,70.33,70.39,31958.0,59.3455,59.3961,59.337,59.3877,31958.0
2016-01-25 15:00:00,70.38,70.42,70.31,70.35,83565.0,59.3792,59.413,59.3202,59.3539,83565.0
2016-01-25 15:05:00,70.34,70.35,70.19,70.19,46748.0,59.3455,59.3539,59.2189,59.2189,46748.0
2016-01-25 15:10:00,70.18,70.21,70.1,70.12,44447.0,59.2105,59.2358,59.143,59.1599,44447.0
2016-01-25 15:15:00,70.12,70.2,70.1,70.2,42189.0,59.1599,59.2274,59.143,59.2274,42189.0
2016-01-25 15:20:00,70.19,70.19,69.97,70.0,53157.0,59.2189,59.2189,59.0333,59.0586,53157.0
2016-01-25 15:25:00,69.99,70.06,69.92,69.95,62885.0,59.0502,59.1092,58.9911,59.0164,62885.0
2016-01-25 15:30:00,69.94,70.01,69.88,69.91,58340.0,59.008,59.0671,58.9574,58.9827,58340.0
2016-01-25 15:35:00,69.91,69.94,69.85,69.9,63161.0,58.9827,59.008,58.9321,58.9743,63161.0
2016-01-25 15:40:00,69.9,70.0,69.84,69.88,80953.0,58.9743,59.0586,58.9236,58.9574,80953.0
2016-01-25 15:45:00,69.86,70.02,69.86,70.01,78110.0,58.9405,59.0755,58.9405,59.0671,78110.0
2016-01-25 15:50:00,70.01,70.08,69.91,70.05,98004.0,59.0671,59.1261,58.9827,59.1008,98004.0
2016-01-25 15:55:00,70.04,70.04,69.87,69.9,275285.0,59.0924,59.0924,58.9489,58.9743,275285.0
2016-01-26 09:30:00,70.67,70.69,70.22,70.47,157112.0,59.6239,59.6408,59.2442,59.4552,157112.0
2016-01-26 09:35:00,70.52,70.59,70.35,70.56,36405.0,59.4973,59.5564,59.3539,59.5311,36405.0
2016-01-26 09:40:00,70.54,70.59,70.35,70.36,41388.0,59.5142,59.5564,59.3539,59.3624,41388.0
2016-01-26 09:45:00,70.38,70.38,69.92,69.94,65293.0,59.3792,59.3792,58.9911,59.008,65293.0
2016-01-26 09:50:00,69.94,69.99,69.76,69.84,87028.0,59.008,59.0502,58.8561,58.9236,87028.0
2016-01-26 09:55:00,69.85,69.89,69.8,69.84,43202.0,58.9321,58.9658,58.8899,58.9236,43202.0
2016-01-26 10:00:00,69.83,70.11,69.82,70.1,48689.0,58.9152,59.1514,58.9068,59.143,48689.0
2016-01-26 10:05:00,70.08,70.26,69.96,70.23,62693.0,59.1261,59.278,59.0249,59.2527,62693.0
2016-01-26 10:10:00,70.24,70.42,70.24,70.34,55358.0,59.2611,59.413,59.2611,59.3455,55358.0
2016-01-26 10:15:00,70.33,70.35,70.26,70.26,54617.0,59.337,59.3539,59.278,59.278,54617.0
2016-01-26 10:20:00,70.27,70.28,70.05,70.16,35162.0,59.2864,59.2949,59.1008,59.1936,35162.0
2016-01-26 10:25:00,70.16,70.2,70.0,70.01,45755.0,59.1936,59.2274,59.0586,59.0671,45755.0
2016-01-26 10:30:00,70.03,70.06,69.95,70.0,30006.0,59.0839,59.1092,59.0164,59.0586,30006.0
2016-01-26 10:35:00,70.03,70.05,69.94,69.94,36562.0,59.0839,59.1008,59.008,59.008,36562.0
2016-01-26 10:40:00,69.94,69.96,69.87,69.96,44991.0,59.008,59.0249,58.9489,59.0249,44991.0
2016-01-26 10:45:00,69.96,69.97,69.85,69.95,164228.0,59.0249,59.0333,58.9321,59.0164,164228.0
2016-01-26 10:50:00,69.96,69.98,69.9,69.91,38489.0,59.0249,59.0418,58.9743,58.9827,38489.0
2016-01-26 10:55:00,69.9,69.94,69.77,69.82,47421.0,58.9743,59.008,58.8646,58.9068,47421.0
2016-01-26 11:00:00,69.81,70.02,69.79,70.0,61135.0,58.8983,59.0755,58.8814,59.0586,61135.0
2016-01-26 11:05:00,70.0,70.0,69.72,69.75,65175.0,59.0586,59.0586,58.8224,58.8477,65175.0
2016-01-26 11:10:00,69.74,69.97,69.74,69.97,22016.0,58.8393,59.0333,58.8393,59.0333,22016.0
2016-01-26 11:15:00,69.96,69.98,69.84,69.95,58164.0,59.0249,59.0418,58.9236,59.0164,58164.0
2016-01-26 11:20:00,69.95,70.0,69.79,69.79,108714.0,59.0164,59.0586,58.8814,58.8814,108714.0
2016-01-26 11:25:00,69.79,69.83,69.73,69.82,46444.0,58.8814,58.9152,58.8308,58.9068,46444.0
2016-01-26 11:30:00,69.81,69.81,69.62,69.66,66509.0,58.8983,58.8983,58.738,58.7718,66509.0
2016-01-26 11:35:00,69.65,69.7,69.6,69.7,32380.0,58.7633,58.8055,58.7211,58.8055,32380.0
2016-01-26 11:40:00,69.69,69.81,69.66,69.79,59278.0,58.7971,58.8983,58.7718,58.8814,59278.0
2016-01-26 11:45:00,69.78,69.79,69.72,69.73,24002.0,58.873,58.8814,58.8224,58.8308,24002.0
2016-01-26 11:50:00,69.73,69.85,69.72,69.8,32023.0,58.8308,58.9321,58.8224,58.8899,32023.0
2016-01-26 11:55:00,69.82,69.85,69.73,69.82,26849.0,58.9068,58.9321,58.8308,58.9068,26849.0
2016-01-26 12:00:00,69.83,69.87,69.79,69.8,40479.0,58.9152,58.9489,58.8814,58.8899,40479.0
2016-01-26 12:05:00,69.8,69.96,69.79,69.92,50396.0,58.8899,59.0249,58.8814,58.9911,50396.0
2016-01-26 12:10:00,69.92,70.08,69.92,70.06,92144.0,58.9911,59.1261,58.9911,59.1092,92144.0
2016-01-26 12:15:00,70.07,70.14,69.98,70.02,120338.0,59.1177,59.1767,59.0418,59.0755,120338.0
2016-01-26 12:20:00,70.03,70.04,69.98,70.0,26948.0,59.0839,59.0924,59.0418,59.0586,26948.0
2016-01-26 12:25:00,70.0,70.02,69.95,70.0,28172.0,59.0586,59.0755,59.0164,59.0586,28172.0
2016-01-26 12:30:00,70.01,70.04,69.96,69.97,55064.0,59.0671,59.0924,59.0249,59.0333,55064.0
2016-01-26 12:35:00,69.97,70.02,69.88,69.88,63817.0,59.0333,59.0755,58.9574,58.9574,63817.0
2016-01-26 12:40:00,69.89,69.95,69.86,69.93,22707.0,58.9658,59.0164,58.9405,58.9996,22707.0
2016-01-26 12:45:00,69.94,70.0,69.9,69.96,74802.0,59.008,59.0586,58.9743,59.0249,74802.0
2016-01-26 12:50:00,69.97,70.0,69.91,69.99,18548.0,59.0333,59.0586,58.9827,59.0502,18548.0
2016-01-26 12:55:00,69.99,70.01,69.94,69.99,24088.0,59.0502,59.0671,59.008,59.0502,24088.0
2016-01-26 13:00:00,69.99,70.02,69.97,69.97,38164.0,59.0502,59.0755,59.0333,59.0333,38164.0
2016-01-26 13:05:00,69.98,69.99,69.89,69.95,26143.0,59.0418,59.0502,58.9658,59.0164,26143.0
2016-01-26 13:10:00,69.93,69.98,69.9,69.97,25211.0,58.9996,59.0418,58.9743,59.0333,25211.0
2016-01-26 13:15:00,69.97,70.01,69.96,70.0,25792.0,59.0333,59.0671,59.0249,59.0586,25792.0
2016-01-26 13:20:00,70.01,70.03,69.96,69.99,65440.0,59.0671,59.0839,59.0249,59.0502,65440.0
2016-01-26 13:25:00,69.98,69.99,69.9,69.91,68491.0,59.0418,59.0502,58.9743,58.9827,68491.0
2016-01-26 13:30:00,69.92,69.93,69.84,69.87,43437.0,58.9911,58.9996,58.9236,58.9489,43437.0
2016-01-26 13:35:00,69.9,69.91,69.86,69.86,24614.0,58.9743,58.9827,58.9405,58.9405,24614.0
2016-01-26 13:40:00,69.87,69.93,69.81,69.82,20830.0,58.9489,58.9996,58.8983,58.9068,20830.0
2016-01-26 13:45:00,69.83,69.91,69.83,69.9,25445.0,58.9152,58.9827,58.9152,58.9743,25445.0
2016-01-26 13:50:00,69.9,69.91,69.82,69.82,22048.0,58.9743,58.9827,58.9068,58.9068,22048.0
2016-01-26 13:55:00,69.84,69.88,69.82,69.86,15851.0,58.9236,58.9574,58.9068,58.9405,15851.0
2016-01-26 14:00:00,69.87,69.89,69.82,69.84,46675.0,58.9489,58.9658,58.9068,58.9236,46675.0
2016-01-26 14:05:00,69.83,69.91,69.79,69.83,71736.0,58.9152,58.9827,58.8814,58.9152,71736.0
2016-01-26 14:10:00,69.83,69.87,69.74,69.78,66172.0,58.9152,58.9489,58.8393,58.873,66172.0
2016-01-26 14:15:00,69.78,69.87,69.78,69.83,21231.0,58.873,58.9489,58.873,58.9152,21231.0
2016-01-26 14:20:00,69.82,69.85,69.79,69.84,20544.0,58.9068,58.9321,58.8814,58.9236,20544.0
2016-01-26 14:25:00,69.84,69.84,69.73,69.73,29693.0,58.9236,58.9236,58.8308,58.8308,29693.0
2016-01-26 14:30:00,69.73,69.8,69.73,69.78,18280.0,58.8308,58.8899,58.8308,58.873,18280.0
2016-01-26 14:35:00,69.77,69.81,69.7,69.78,71812.0,58.8646,58.8983,58.8055,58.873,71812.0
2016-01-26 14:40:00,69.78,69.88,69.76,69.87,58997.0,58.873,58.9574,58.8561,58.9489,58997.0
2016-01-26 14:45:00,69.88,69.89,69.8,69.8,39876.0,58.9574,58.9658,58.8899,58.8899,39876.0
2016-01-26 14:50:00,69.8,69.96,69.8,69.95,31225.0,58.8899,59.0249,58.8899,59.0164,31225.0
2016-01-26 14:55:00,69.95,69.96,69.88,69.92,30326.0,59.0164,59.0249,58.9574,58.9911,30326.0
2016-01-26 15:00:00,69.92,69.95,69.84,69.87,41676.0,58.9911,59.0164,58.9236,58.9489,41676.0
2016-01-26 15:05:00,69.87,69.9,69.78,69.81,26624.0,58.9489,58.9743,58.873,58.8983,26624.0
2016-01-26 15:10:00,69.81,69.86,69.78,69.85,32471.0,58.8983,58.9405,58.873,58.9321,32471.0
2016-01-26 15:15:00,69.88,69.95,69.79,69.79,22284.0,58.9574,59.0164,58.8814,58.8814,22284.0
2016-01-26 15:20:00,69.79,69.89,69.78,69.8,27976.0,58.8814,58.9658,58.873,58.8899,27976.0
2016-01-26 15:25:00,69.8,69.85,69.75,69.77,42734.0,58.8899,58.9321,58.8477,58.8646,42734.0
2016-01-26 15:30:00,69.77,69.86,69.75,69.79,39975.0,58.8646,58.9405,58.8477,58.8814,39975.0
2016-01-26 15:35:00,69.79,69.93,69.75,69.92,63434.0,58.8814,58.9996,58.8477,58.9911,63434.0
2016-01-26 15:40:00,69.92,70.02,69.92,70.01,129503.0,58.9911,59.0755,58.9911,59.0671,129503.0
2016-01-26 15:45:00,70.01,70.02,69.95,70.01,87167.0,59.0671,59.0755,59.0164,59.0671,87167.0
2016-01-26 15:50:00,69.99,70.03,69.92,70.0,87580.0,59.0502,59.0839,58.9911,59.0586,87580.0
2016-01-26 15:55:00,69.99,70.03,69.93,70.0,180596.0,59.0502,59.0839,58.9996,59.0586,180596.0
2016-01-27 09:30:00,70.02,70.46,70.0,70.44,147985.0,59.0755,59.4467,59.0586,59.4299,147985.0
2016-01-27 09:35:00,70.42,70.57,70.27,70.41,72050.0,59.413,59.5395,59.2864,59.4045,72050.0
2016-01-27 09:40:00,70.44,70.53,70.32,70.47,69701.0,59.4299,59.5058,59.3286,59.4552,69701.0
2016-01-27 09:45:00,70.45,70.51,70.21,70.21,81446.0,59.4383,59.4889,59.2358,59.2358,81446.0
2016-01-27 09:50:00,70.21,70.22,70.01,70.11,138321.0,59.2358,59.2442,59.0671,59.1514,138321.0
2016-01-27 09:55:00,70.13,70.2,70.07,70.15,17008.0,59.1683,59.2274,59.1177,59.1852,17008.0
2016-01-27 10:00:00,70.15,70.34,70.07,70.1,106316.0,59.1852,59.3455,59.1177,59.143,106316.0
2016-01-27 10:05:00,70.1,70.13,69.88,69.91,35368.0,59.143,59.1683,58.9574,58.9827,35368.0
2016-01-27 10:10:00,69.91,69.95,69.66,69.77,35333.0,58.9827,59.0164,58.7718,58.8646,35333.0
2016-01-27 10:15:00,69.76,69.78,69.69,69.73,27788.0,58.8561,58.873,58.7971,58.8308,27788.0
2016-01-27 10:20:00,69.72,69.84,69.71,69.84,33214.0,58.8224,58.9236,58.814,58.9236,33214.0
2016-01-27 10:25:00,69.83,70.01,69.8,70.0,51411.0,58.9152,59.0671,58.8899,59.0586,51411.0
2016-01-27 10:30:00,70.0,70.12,69.97,70.07,75646.0,59.0586,59.1599,59.0333,59.1177,75646.0
2016-01-27 10:35:00,70.08,70.28,70.06,70.23,25260.0,59.1261,59.2949,59.1092,59.2527,25260.0
2016-01-27 10:40:00,70.23,70.23,70.08,70.13,30524.0,59.2527,59.2527,59.1261,59.1683,30524.0
2016-01-27 10:45:00,70.13,70.17,70.07,70.08,25808.0,59.1683,59.2021,59.1177,59.1261,25808.0
2016-01-27 10:50:00,70.09,70.14,69.95,70.06,31334.0,59.1346,59.1767,59.0164,59.1092,31334.0
2016-01-27 10:55:00,70.07,70.07,69.92,69.98,23901.0,59.1177,59.1177,58.9911,59.0418,23901.0
2016-01-27 11:00:00,70.01,70.18,69.94,70.18,43744.0,59.0671,59.2105,59.008,59.2105,43744.0
2016-01-27 11:05:00,70.19,70.25,70.13,70.19,70637.0,59.2189,59.2695,59.1683,59.2189,70637.0
2016-01-27 11:10:00,70.16,70.21,70.11,70.2,23368.0,59.1936,59.2358,59.1514,59.2274,23368.0
2016-01-27 11:15:00,70.2,70.35,70.14,70.33,64212.0,59.2274,59.3539,59.1767,59.337,64212.0
2016-01-27 11:20:00,70.33,70.35,70.27,70.27,52554.0,59.337,59.3539,59.2864,59.2864,52554.0
2016-01-27 11:25:00,70.27,70.31,70.19,70.29,84581.0,59.2864,59.3202,59.2189,59.3033,84581.0
2016-01-27 11:30:00,70.3,70.38,70.22,70.37,33839.0,59.3117,59.3792,59.2442,59.3708,33839.0
2016-01-27 11:35:00,70.4,70.44,70.36,70.42,87707.0,59.3961,59.4299,59.3624,59.413,87707.0
2016-01-27 11:40:00,70.42,70.54,70.37,70.54,61971.0,59.413,59.5142,59.3708,59.5142,61971.0
2016-01-27 11:45:00,70.54,70.86,70.52,70.8,145979.0,59.5142,59.7842,59.4973,59.7336,145979.0
2016-01-27 11:50:00,70.81,70.85,70.67,70.7,30916.0,59.742,59.7758,59.6239,59.6492,30916.0
2016-01-27 11:55:00,70.72,70.78,70.68,70.78,60481.0,59.6661,59.7167,59.6323,59.7167,60481.0
2016-01-27 12:00:00,70.78,70.95,70.74,70.9,81951.0,59.7167,59.8601,59.683,59.818,81951.0
2016-01-27 12:05:00,70.9,70.93,70.77,70.78,95986.0,59.818,59.8433,59.7083,59.7167,95986.0
2016-01-27 12:10:00,70.78,70.87,70.76,70.86,30103.0,59.7167,59.7926,59.6998,59.7842,30103.0
2016-01-27 12:15:00,70.86,70.88,70.8,70.86,71408.0,59.7842,59.8011,59.7336,59.7842,71408.0
2016-01-27 12:20:00,70.87,70.88,70.81,70.82,43614.0,59.7926,59.8011,59.742,59.7505,43614.0
2016-01-27 12:25:00,70.82,70.83,70.73,70.77,23298.0,59.7505,59.7589,59.6745,59.7083,23298.0
2016-01-27 12:30:00,70.77,70.81,70.75,70.76,31803.0,59.7083,59.742,59.6914,59.6998,31803.0
2016-01-27 12:35:00,70.76,70.8,70.71,70.74,28237.0,59.6998,59.7336,59.6576,59.683,28237.0
2016-01-27 12:40:00,70.75,70.81,70.73,70.8,39179.0,59.6914,59.742,59.6745,59.7336,39179.0
2016-01-27 12:45:00,70.8,70.84,70.74,70.83,31913.0,59.7336,59.7673,59.683,59.7589,31913.0
2016-01-27 12:50:00,70.84,70.84,70.75,70.78,14261.0,59.7673,59.7673,59.6914,59.7167,14261.0
2016-01-27 12:55:00,70.77,70.79,70.59,70.59,22673.0,59.7083,59.7251,59.5564,59.5564,22673.0
2016-01-27 13:00:00,70.6,70.68,70.56,70.68,22689.0,59.5648,59.6323,59.5311,59.6323,22689.0
2016-01-27 13:05:00,70.67,70.69,70.63,70.69,13819.0,59.6239,59.6408,59.5902,59.6408,13819.0
2016-01-27 13:10:00,70.7,70.78,70.68,70.68,19154.0,59.6492,59.7167,59.6323,59.6323,19154.0
2016-01-27 13:15:00,70.66,70.67,70.6,70.67,17693.0,59.6155,59.6239,59.5648,59.6239,17693.0
2016-01-27 13:20:00,70.68,70.73,70.6,70.69,20931.0,59.6323,59.6745,59.5648,59.6408,20931.0
2016-01-27 13:25:00,70.69,70.72,70.61,70.63,33992.0,59.6408,59.6661,59.5733,59.5902,33992.0
2016-01-27 13:30:00,70.63,70.71,70.63,70.68,19765.0,59.5902,59.6576,59.5902,59.6323,19765.0
2016-01-27 13:35:00,70.67,70.69,70.65,70.67,19352.0,59.6239,59.6408,59.607,59.6239,19352.0
2016-01-27 13:40:00,70.68,70.68,70.57,70.58,43787.0,59.6323,59.6323,59.5395,59.548,43787.0
2016-01-27 13:45:00,70.57,70.6,70.53,70.55,16347.0,59.5395,59.5648,59.5058,59.5227,16347.0
2016-01-27 13:50:00,70.54,70.61,70.53,70.57,14967.0,59.5142,59.5733,59.5058,59.5395,14967.0
2016-01-27 13:55:00,70.55,70.71,70.54,70.68,29448.0,59.5227,59.6576,59.5142,59.6323,29448.0
2016-01-27 14:00:00,70.68,70.86,70.37,70.5,85242.0,59.6323,59.7842,59.3708,59.4805,85242.0
2016-01-27 14:05:00,70.53,70.53,70.26,70.28,52404.0,59.5058,59.5058,59.278,59.2949,52404.0
2016-01-27 14:10:00,70.24,70.26,69.9,70.05,127061.0,59.2611,59.278,58.9743,59.1008,127061.0
2016-01-27 14:15:00,70.06,70.23,70.03,70.13,68972.0,59.1092,59.2527,59.0839,59.1683,68972.0
2016-01-27 14:20:00,70.13,70.28,70.05,70.05,173112.0,59.1683,59.2949,59.1008,59.1008,173112.0
2016-01-27 14:25:00,70.05,70.32,70.01,70.28,67198.0,59.1008,59.3286,59.0671,59.2949,67198.0
2016-01-27 14:30:00,70.28,70.33,70.18,70.28,27580.0,59.2949,59.337,59.2105,59.2949,27580.0
2016-01-27 14:35:00,70.29,70.33,70.0,70.0,45548.0,59.3033,59.337,59.0586,59.0586,45548.0
2016-01-27 14:40:00,69.99,70.07,69.9,70.06,28793.0,59.0502,59.1177,58.9743,59.1092,28793.0
2016-01-27 14:45:00,70.07,70.17,69.96,69.98,47465.0,59.1177,59.2021,59.0249,59.0418,47465.0
2016-01-27 14:50:00,69.98,70.06,69.87,69.87,40680.0,59.0418,59.1092,58.9489,58.9489,40680.0
2016-01-27 14:55:00,69.88,69.92,69.69,69.79,49631.0,58.9574,58.9911,58.7971,58.8814,49631.0
2016-01-27 15:00:00,69.78,69.78,69.46,69.51,59464.0,58.873,58.873,58.603,58.6452,59464.0
2016-01-27 15:05:00,69.5,69.6,69.3,69.47,100005.0,58.6368,58.7211,58.468,58.6115,100005.0
2016-01-27 15:10:00,69.46,69.47,69.02,69.06,85707.0,58.603,58.6115,58.2318,58.2656,85707.0
2016-01-27 15:15:00,69.07,69.2,69.03,69.15,46043.0,58.274,58.3837,58.2402,58.3415,46043.0
2016-01-27 15:20:00,69.14,69.38,69.08,69.33,65420.0,58.333,58.5355,58.2824,58.4933,65420.0
2016-01-27 15:25:00,69.33,69.44,69.21,69.3,52383.0,58.4933,58.5862,58.3921,58.468,52383.0
2016-01-27 15:30:00,69.29,69.41,69.25,69.27,76919.0,58.4596,58.5608,58.4259,58.4427,76919.0
2016-01-27 15:35:00,69.27,69.41,69.21,69.23,81330.0,58.4427,58.5608,58.3921,58.409,81330.0
2016-01-27 15:40:00,69.22,69.33,69.13,69.31,61155.0,58.4005,58.4933,58.3246,58.4765,61155.0
2016-01-27 15:45:00,69.32,69.53,69.28,69.45,82344.0,58.4849,58.6621,58.4512,58.5946,82344.0
2016-01-27 15:50:00,69.44,69.5,69.36,69.47,72185.0,58.5862,58.6368,58.5187,58.6115,72185.0
2016-01-27 15:55:00,69.47,69.59,69.42,69.54,166431.0,58.6115,58.7127,58.5693,58.6705,166431.0
2016-01-28 09:30:00,69.89,69.89,69.28,69.31,156720.0,58.9658,58.9658,58.4512,58.4765,156720.0
2016-01-28 09:35:00,69.26,69.63,69.12,69.54,49543.0,58.4343,58.7465,58.3162,58.6705,49543.0
2016-01-28 09:40:00,69.55,69.7,69.38,69.55,34134.0,58.679,58.8055,58.5355,58.679,34134.0
2016-01-28 09:45:00,69.56,69.7,69.51,69.54,24524.0,58.6874,58.8055,58.6452,58.6705,24524.0
2016-01-28 09:50:00,69.56,69.74,69.43,69.64,88291.0,58.6874,58.8393,58.5777,58.7549,88291.0
2016-01-28 09:55:00,69.64,70.0,69.64,69.98,49866.0,58.7549,59.0586,58.7549,59.0418,49866.0
2016-01-28 10:00:00,69.97,69.99,69.5,69.53,29641.0,59.0333,59.0502,58.6368,58.6621,29641.0
2016-01-28 10:05:00,69.51,69.64,69.42,69.48,53304.0,58.6452,58.7549,58.5693,58.6199,53304.0
2016-01-28 10:10:00,69.47,69.66,69.45,69.58,32787.0,58.6115,58.7718,58.5946,58.7043,32787.0
2016-01-28 10:15:00,69.58,69.61,69.4,69.41,71160.0,58.7043,58.7296,58.5524,58.5608,71160.0
2016-01-28 10:20:00,69.4,69.62,69.34,69.62,33480.0,58.5524,58.738,58.5018,58.738,33480.0
2016-01-28 10:25:00,69.62,69.67,69.44,69.44,60027.0,58.738,58.7802,58.5862,58.5862,60027.0
2016-01-28 10:30:00,69.45,69.49,69.18,69.29,49929.0,58.5946,58.6283,58.3668,58.4596,49929.0
2016-01-28 10:35:00,69.28,69.42,69.24,69.39,28802.0,58.4512,58.5693,58.4174,58.544,28802.0
2016-01-28 10:40:00,69.42,69.58,69.41,69.47,27516.0,58.5693,58.7043,58.5608,58.6115,27516.0
2016-01-28 10:45:00,69.44,69.49,69.3,69.48,27385.0,58.5862,58.6283,58.468,58.6199,27385.0
2016-01-28 10:50:00,69.5,69.53,69.31,69.31,25275.0,58.6368,58.6621,58.4765,58.4765,25275.0
2016-01-28 10:55:00,69.32,69.51,69.26,69.41,23608.0,58.4849,58.6452,58.4343,58.5608,23608.0
2016-01-28 11:00:00,69.4,69.49,69.36,69.49,38147.0,58.5524,58.6283,58.5187,58.6283,38147.0
2016-01-28 11:05:00,69.5,69.6,69.5,69.58,36237.0,58.6368,58.7211,58.6368,58.7043,36237.0
2016-01-28 11:10:00,69.59,69.61,69.51,69.56,28918.0,58.7127,58.7296,58.6452,58.6874,28918.0
2016-01-28 11:15:00,69.56,69.68,69.52,69.57,36460.0,58.6874,58.7886,58.6537,58.6958,36460.0
2016-01-28 11:20:00,69.58,69.76,69.56,69.73,79569.0,58.7043,58.8561,58.6874,58.8308,79569.0
2016-01-28 11:25:00,69.73,69.76,69.53,69.53,27705.0,58.8308,58.8561,58.6621,58.6621,27705.0
2016-01-28 11:30:00,69.54,69.57,69.4,69.48,43019.0,58.6705,58.6958,58.5524,58.6199,43019.0
2016-01-28 11:35:00,69.48,69.51,69.38,69.46,30581.0,58.6199,58.6452,58.5355,58.603,30581.0
2016-01-28 11:40:00,69.46,69.5,69.34,69.36,24172.0,58.603,58.6368,58.5018,58.5187,24172.0
2016-01-28 11:45:00,69.34,69.34,69.18,69.21,46591.0,58.5018,58.5018,58.3668,58.3921,46591.0
2016-01-28 11:50:00,69.22,69.26,69.18,69.21,23887.0,58.4005,58.4343,58.3668,58.3921,23887.0
2016-01-28 11:55:00,69.22,69.25,69.09,69.09,42819.0,58.4005,58.4259,58.2909,58.2909,42819.0
2016-01-28 12:00:00,69.09,69.31,69.09,69.31,40015.0,58.2909,58.4765,58.2909,58.4765,40015.0
2016-01-28 12:05:00,69.31,69.33,69.2,69.24,61084.0,58.4765,58.4933,58.3837,58.4174,61084.0
2016-01-28 12:10:00,69.25,69.31,69.14,69.24,76756.0,58.4259,58.4765,58.333,58.4174,76756.0
2016-01-28 12:15:00,69.24,69.31,69.16,69.21,39607.0,58.4174,58.4765,58.3499,58.3921,39607.0
2016-01-28 12:20:00,69.2,69.5,69.2,69.5,32485.0,58.3837,58.6368,58.3837,58.6368,32485.0
2016-01-28 12:25:00,69.5,69.62,69.46,69.59,64679.0,58.6368,58.738,58.603,58.7127,64679.0
2016-01-28 12:30:00,69.6,69.65,69.51,69.63,40950.0,58.7211,58.7633,58.6452,58.7465,40950.0
2016-01-28 12:35:00,69.62,69.69,69.52,69.53,47869.0,58.738,58.7971,58.6537,58.6621,47869.0
2016-01-28 12:40:00,69.54,69.63,69.51,69.55,42104.0,58.6705,58.7465,58.6452,58.679,42104.0
2016-01-28 12:45:00,69.55,69.58,69.49,69.5,41471.0,58.679,58.7043,58.6283,58.6368,41471.0
2016-01-28 12:50:00,69.5,69.53,69.33,69.36,51200.0,58.6368,58.6621,58.4933,58.5187,51200.0
2016-01-28 12:55:00,69.35,69.41,69.34,69.36,54958.0,58.5102,58.5608,58.5018,58.5187,54958.0
2016-01-28 13:00:00,69.37,69.53,69.35,69.39,53147.0,58.5271,58.6621,58.5102,58.544,53147.0
2016-01-28 13:05:00,69.38,69.38,69.29,69.33,48168.0,58.5355,58.5355,58.4596,58.4933,48168.0
2016-01-28 13:10:00,69.32,69.38,69.29,69.37,59244.0,58.4849,58.5355,58.4596,58.5271,59244.0
2016-01-28 13:15:00,69.37,69.41,69.08,69.08,49550.0,58.5271,58.5608,58.2824,58.2824,49550.0
2016-01-28 13:20:00,69.09,69.1,68.91,68.97,49232.0,58.2909,58.2993,58.139,58.1896,49232.0
2016-01-28 13:25:00,68.96,69.05,68.93,69.03,50865.0,58.1812,58.2571,58.1559,58.2402,50865.0
2016-01-28 13:30:00,69.03,69.23,69.01,69.19,37022.0,58.2402,58.409,58.2234,58.3752,37022.0
2016-01-28 13:35:00,69.21,69.24,69.15,69.2,35368.0,58.3921,58.4174,58.3415,58.3837,35368.0
2016-01-28 13:40:00,69.2,69.28,69.16,69.18,49562.0,58.3837,58.4512,58.3499,58.3668,49562.0
2016-01-28 13:45:00,69.17,69.17,69.04,69.11,36560.0,58.3584,58.3584,58.2487,58.3077,36560.0
2016-01-28 13:50:00,69.11,69.12,69.02,69.09,31842.0,58.3077,58.3162,58.2318,58.2909,31842.0
2016-01-28 13:55:00,69.09,69.2,68.98,69.03,61710.0,58.2909,58.3837,58.1981,58.2402,61710.0
2016-01-28 14:00:00,69.02,69.35,69.02,69.35,46664.0,58.2318,58.5102,58.2318,58.5102,46664.0
2016-01-28 14:05:00,69.34,69.4,69.28,69.39,54188.0,58.5018,58.5524,58.4512,58.544,54188.0
2016-01-28 14:10:00,69.4,69.41,69.35,69.36,31031.0,58.5524,58.5608,58.5102,58.5187,31031.0
2016-01-28 14:15:00,69.37,69.41,69.29,69.3,37282.0,58.5271,58.5608,58.4596,58.468,37282.0
2016-01-28 14:20:00,69.31,69.35,69.24,69.26,71899.0,58.4765,58.5102,58.4174,58.4343,71899.0
2016-01-28 14:25:00,69.26,69.41,69.24,69.4,88495.0,58.4343,58.5608,58.4174,58.5524,88495.0
2016-01-28 14:30:00,69.4,69.51,69.39,69.46,55972.0,58.5524,58.6452,58.544,58.603,55972.0
2016-01-28 14:35:00,69.47,69.47,69.4,69.44,57643.0,58.6115,58.6115,58.5524,58.5862,57643.0
2016-01-28 14:40:00,69.43,69.56,69.36,69.37,81637.0,58.5777,58.6874,58.5187,58.5271,81637.0
2016-01-28 14:45:00,69.38,69.41,69.3,69.3,150527.0,58.5355,58.5608,58.468,58.468,150527.0
2016-01-28 14:50:00,69.31,69.35,69.21,69.23,34692.0,58.4765,58.5102,58.3921,58.409,34692.0
2016-01-28 14:55:00,69.24,69.31,69.24,69.3,47857.0,58.4174,58.4765,58.4174,58.468,47857.0
2016-01-28 15:00:00,69.29,69.33,69.19,69.23,64626.0,58.4596,58.4933,58.3752,58.409,64626.0
2016-01-28 15:05:00,69.23,69.36,69.21,69.35,45094.0,58.409,58.5187,58.3921,58.5102,45094.0
2016-01-28 15:10:00,69.36,69.53,69.36,69.48,45163.0,58.5187,58.6621,58.5187,58.6199,45163.0
2016-01-28 15:15:00,69.48,69.53,69.42,69.45,46920.0,58.6199,58.6621,58.5693,58.5946,46920.0
2016-01-28 15:20:00,69.45,69.45,69.36,69.36,42617.0,58.5946,58.5946,58.5187,58.5187,42617.0
2016-01-28 15:25:00,69.36,69.39,69.27,69.3,53511.0,58.5187,58.544,58.4427,58.468,53511.0
2016-01-28 15:30:00,69.29,69.34,69.25,69.31,61161.0,58.4596,58.5018,58.4259,58.4765,61161.0
2016-01-28 15:35:00,69.32,69.41,69.31,69.34,106824.0,58.4849,58.5608,58.4765,58.5018,106824.0
2016-01-28 15:40:00,69.34,69.39,69.16,69.16,95222.0,58.5018,58.544,58.3499,58.3499,95222.0
2016-01-28 15:45:00,69.16,69.31,69.15,69.27,101500.0,58.3499,58.4765,58.3415,58.4427,101500.0
2016-01-28 15:50:00,69.27,69.3,69.14,69.16,110918.0,58.4427,58.468,58.333,58.3499,110918.0
2016-01-28 15:55:00,69.16,69.3,69.15,69.21,270388.0,58.3499,58.468,58.3415,58.3921,270388.0
2016-01-29 09:30:00,70.0,70.2,69.55,69.64,103266.0,59.0586,59.2274,58.679,58.7549,103266.0
2016-01-29 09:35:00,69.68,69.87,69.66,69.84,44530.0,58.7886,58.9489,58.7718,58.9236,44530.0
2016-01-29 09:40:00,69.85,70.05,69.81,69.94,28307.0,58.9321,59.1008,58.8983,59.008,28307.0
2016-01-29 09:45:00,69.98,70.22,69.97,70.14,94788.0,59.0418,59.2442,59.0333,59.1767,94788.0
2016-01-29 09:50:00,70.15,70.33,70.15,70.22,77546.0,59.1852,59.337,59.1852,59.2442,77546.0
2016-01-29 09:55:00,70.23,70.24,70.15,70.22,36956.0,59.2527,59.2611,59.1852,59.2442,36956.0
2016-01-29 10:00:00,70.17,70.25,70.09,70.22,69613.0,59.2021,59.2695,59.1346,59.2442,69613.0
2016-01-29 10:05:00,70.22,70.32,70.18,70.29,57577.0,59.2442,59.3286,59.2105,59.3033,57577.0
2016-01-29 10:10:00,70.29,70.34,70.19,70.24,63978.0,59.3033,59.3455,59.2189,59.2611,63978.0
2016-01-29 10:15:00,70.23,70.26,70.19,70.22,39146.0,59.2527,59.278,59.2189,59.2442,39146.0
2016-01-29 10:20:00,70.24,70.58,70.24,70.58,85055.0,59.2611,59.548,59.2611,59.548,85055.0
2016-01-29 10:25:00,70.57,70.62,70.41,70.41,77845.0,59.5395,59.5817,59.4045,59.4045,77845.0
2016-01-29 10:30:00,70.42,70.42,70.24,70.24,31293.0,59.413,59.413,59.2611,59.2611,31293.0
2016-01-29 10:35:00,70.24,70.31,70.21,70.24,27293.0,59.2611,59.3202,59.2358,59.2611,27293.0
2016-01-29 10:40:00,70.25,70.3,70.21,70.28,46332.0,59.2695,59.3117,59.2358,59.2949,46332.0
2016-01-29 10:45:00,70.28,70.3,70.18,70.24,39163.0,59.2949,59.3117,59.2105,59.2611,39163.0
2016-01-29 10:50:00,70.24,70.28,70.17,70.19,36897.0,59.2611,59.2949,59.2021,59.2189,36897.0
2016-01-29 10:55:00,70.19,70.21,70.0,70.05,78291.0,59.2189,59.2358,59.0586,59.1008,78291.0
2016-01-29 11:00:00,70.06,70.21,70.0,70.17,61745.0,59.1092,59.2358,59.0586,59.2021,61745.0
2016-01-29 11:05:00,70.19,70.26,70.15,70.2,89944.0,59.2189,59.278,59.1852,59.2274,89944.0
2016-01-29 11:10:00,70.21,70.25,70.15,70.2,33877.0,59.2358,59.2695,59.1852,59.2274,33877.0
2016-01-29 11:15:00,70.21,70.22,70.11,70.13,34375.0,59.2358,59.2442,59.1514,59.1683,34375.0
2016-01-29 11:20:00,70.13,70.25,70.12,70.19,42721.0,59.1683,59.2695,59.1599,59.2189,42721.0
2016-01-29 11:25:00,70.17,70.24,70.1,70.17,26905.0,59.2021,59.2611,59.143,59.2021,26905.0
2016-01-29 11:30:00,70.18,70.38,70.16,70.38,50028.0,59.2105,59.3792,59.1936,59.3792,50028.0
2016-01-29 11:35:00,70.37,70.42,70.34,70.38,17782.0,59.3708,59.413,59.3455,59.3792,17782.0
2016-01-29 11:40:00,70.4,70.46,70.28,70.41,28099.0,59.3961,59.4467,59.2949,59.4045,28099.0
2016-01-29 11:45:00,70.43,70.53,70.41,70.5,21973.0,59.4214,59.5058,59.4045,59.4805,21973.0
2016-01-29 11:50:00,70.5,70.84,70.5,70.83,56875.0,59.4805,59.7673,59.4805,59.7589,56875.0
2016-01-29 11:55:00,70.84,71.05,70.84,71.0,81489.0,59.7673,59.9445,59.7673,59.9023,81489.0
2016-01-29 12:00:00,70.99,71.01,70.91,70.96,33719.0,59.8939,59.9108,59.8264,59.8686,33719.0
2016-01-29 12:05:00,70.96,71.0,70.91,70.94,19382.0,59.8686,59.9023,59.8264,59.8517,19382.0
2016-01-29 12:10:00,70.95,71.06,70.95,71.03,28930.0,59.8601,59.9529,59.8601,59.9276,28930.0
2016-01-29 12:15:00,71.02,71.1,71.02,71.08,25753.0,59.9192,59.9867,59.9192,59.9698,25753.0
2016-01-29 12:20:00,71.07,71.16,71.07,71.15,39071.0,59.9614,60.0373,59.9614,60.0289,39071.0
2016-01-29 12:25:00,71.17,71.23,71.15,71.15,35786.0,60.0457,60.0964,60.0289,60.0289,35786.0
2016-01-29 12:30:00,71.14,71.17,71.04,71.08,28453.0,60.0204,60.0457,59.9361,59.9698,28453.0
2016-01-29 12:35:00,71.08,71.13,71.06,71.11,35482.0,59.9698,60.012,59.9529,59.9951,35482.0
2016-01-29 12:40:00,71.12,71.19,71.11,71.15,21877.0,60.0036,60.0626,59.9951,60.0289,21877.0
2016-01-29 12:45:00,71.16,71.21,71.13,71.14,30584.0,60.0373,60.0795,60.012,60.0204,30584.0
2016-01-29 12:50:00,71.14,71.18,71.12,71.18,17817.0,60.0204,60.0542,60.0036,60.0542,17817.0
2016-01-29 12:55:00,71.18,71.19,71.08,71.08,15788.0,60.0542,60.0626,59.9698,59.9698,15788.0
2016-01-29 13:00:00,71.08,71.13,71.05,71.09,20524.0,59.9698,60.012,59.9445,59.9783,20524.0
2016-01-29 13:05:00,71.09,71.11,71.03,71.04,19876.0,59.9783,59.9951,59.9276,59.9361,19876.0
2016-01-29 13:10:00,71.05,71.13,71.03,71.07,26117.0,59.9445,60.012,59.9276,59.9614,26117.0
2016-01-29 13:15:00,71.08,71.12,71.05,71.11,29449.0,59.9698,60.0036,59.9445,59.9951,29449.0
2016-01-29 13:20:00,71.12,71.18,71.11,71.16,26413.0,60.0036,60.0542,59.9951,60.0373,26413.0
2016-01-29 13:25:00,71.16,71.17,71.07,71.1,15598.0,60.0373,60.0457,59.9614,59.9867,15598.0
2016-01-29 13:30:00,71.11,71.15,71.09,71.13,17821.0,59.9951,60.0289,59.9783,60.012,17821.0
2016-01-29 13:35:00,71.14,71.14,71.03,71.06,49405.0,60.0204,60.0204,59.9276,59.9529,49405.0
2016-01-29 13:40:00,71.07,71.33,71.05,71.33,59638.0,59.9614,60.1807,59.9445,60.1807,59638.0
2016-01-29 13:45:00,71.32,71.43,71.3,71.42,30811.0,60.1723,60.2651,60.1554,60.2567,30811.0
2016-01-29 13:50:00,71.41,71.41,71.22,71.26,30443.0,60.2482,60.2482,60.0879,60.1217,30443.0
2016-01-29 13:55:00,71.26,71.28,71.21,71.23,17332.0,60.1217,60.1386,60.0795,60.0964,17332.0
2016-01-29 14:00:00,71.22,71.22,71.06,71.1,53492.0,60.0879,60.0879,59.9529,59.9867,53492.0
2016-01-29 14:05:00,71.11,71.18,71.06,71.14,32070.0,59.9951,60.0542,59.9529,60.0204,32070.0
2016-01-29 14:10:00,71.14,71.3,71.13,71.28,43147.0,60.0204,60.1554,60.012,60.1386,43147.0
2016-01-29 14:15:00,71.3,71.35,71.28,71.31,27636.0,60.1554,60.1976,60.1386,60.1639,27636.0
2016-01-29 14:20:00,71.31,71.37,71.31,71.34,28513.0,60.1639,60.2145,60.1639,60.1892,28513.0
2016-01-29 14:25:00,71.34,71.58,71.34,71.56,54805.0,60.1892,60.3917,60.1892,60.3748,54805.0
2016-01-29 14:30:00,71.55,71.72,71.52,71.67,92608.0,60.3664,60.5098,60.341,60.4676,92608.0
2016-01-29 14:35:00,71.67,71.69,71.63,71.66,41430.0,60.4676,60.4845,60.4338,60.4592,41430.0
2016-01-29 14:40:00,71.66,71.76,71.65,71.73,51844.0,60.4592,60.5435,60.4507,60.5182,51844.0
2016-01-29 14:45:00,71.72,71.75,71.69,71.74,23310.0,60.5098,60.5351,60.4845,60.5267,23310.0
2016-01-29 14:50:00,71.75,71.77,71.62,71.66,30509.0,60.5351,60.552,60.4254,60.4592,30509.0
2016-01-29 14:55:00,71.65,71.66,71.49,71.56,43318.0,60.4507,60.4592,60.3157,60.3748,43318.0
2016-01-29 15:00:00,71.57,71.62,71.54,71.61,52187.0,60.3832,60.4254,60.3579,60.417,52187.0
2016-01-29 15:05:00,71.61,71.61,71.54,71.57,37893.0,60.417,60.417,60.3579,60.3832,37893.0
2016-01-29 15:10:00,71.58,71.58,71.51,71.56,38072.0,60.3917,60.3917,60.3326,60.3748,38072.0
2016-01-29 15:15:00,71.55,71.55,71.44,71.51,49167.0,60.3664,60.3664,60.2735,60.3326,49167.0
2016-01-29 15:20:00,71.51,71.51,71.46,71.49,41684.0,60.3326,60.3326,60.2904,60.3157,41684.0
2016-01-29 15:25:00,71.49,71.57,71.47,71.56,53663.0,60.3157,60.3832,60.2989,60.3748,53663.0
2016-01-29 15:30:00,71.56,71.57,71.48,71.52,63938.0,60.3748,60.3832,60.3073,60.341,63938.0
2016-01-29 15:35:00,71.51,71.59,71.51,71.53,74540.0,60.3326,60.4001,60.3326,60.3495,74540.0
2016-01-29 15:40:00,71.52,71.56,71.5,71.51,80985.0,60.341,60.3748,60.3242,60.3326,80985.0
2016-01-29 15:45:00,71.51,71.66,71.5,71.59,130851.0,60.3326,60.4592,60.3242,60.4001,130851.0
2016-01-29 15:50:00,71.59,71.64,71.51,71.52,139941.0,60.4001,60.4423,60.3326,60.341,139941.0
2016-01-29 15:55:00,71.52,71.68,71.45,71.65,338575.0,60.341,60.476,60.282,60.4507,338575.0
2016-02-01 09:30:00,70.54,71.2,70.54,70.94,201730.0,59.5142,60.0711,59.5142,59.8517,201730.0
2016-02-01 09:35:00,70.95,71.21,70.89,71.09,91830.0,59.8601,60.0795,59.8095,59.9783,91830.0
2016-02-01 09:40:00,71.09,71.19,70.97,71.12,33546.0,59.9783,60.0626,59.877,60.0036,33546.0
2016-02-01 09:45:00,71.13,71.25,70.91,71.01,30043.0,60.012,60.1132,59.8264,59.9108,30043.0
2016-02-01 09:50:00,71.0,71.33,70.99,71.28,31299.0,59.9023,60.1807,59.8939,60.1386,31299.0
2016-02-01 09:55:00,71.31,71.48,71.23,71.45,61455.0,60.1639,60.3073,60.0964,60.282,61455.0
2016-02-01 10:00:00,71.47,71.57,71.33,71.39,104862.0,60.2989,60.3832,60.1807,60.2314,104862.0
2016-02-01 10:05:00,71.38,71.49,71.35,71.48,72031.0,60.2229,60.3157,60.1976,60.3073,72031.0
2016-02-01 10:10:00,71.48,71.74,71.39,71.73,75818.0,60.3073,60.5267,60.2314,60.5182,75818.0
2016-02-01 10:15:00,71.73,72.07,71.73,71.97,134980.0,60.5182,60.8051,60.5182,60.7207,134980.0
2016-02-01 10:20:00,71.97,72.07,71.87,72.0,59338.0,60.7207,60.8051,60.6363,60.746,59338.0
2016-02-01 10:25:00,72.0,72.1,71.95,72.08,82961.0,60.746,60.8304,60.7038,60.8135,82961.0
2016-02-01 10:30:00,72.09,72.17,71.95,72.09,89260.0,60.8219,60.8894,60.7038,60.8219,89260.0
2016-02-01 10:35:00,72.1,72.28,72.1,72.15,55394.0,60.8304,60.9822,60.8304,60.8726,55394.0
2016-02-01 10:40:00,72.17,72.4,72.1,72.39,57831.0,60.8894,61.0835,60.8304,61.0751,57831.0
2016-02-01 10:45:00,72.4,72.42,72.16,72.22,25951.0,61.0835,61.1004,60.881,60.9316,25951.0
2016-02-01 10:50:00,72.2,72.3,72.2,72.3,25862.0,60.9148,60.9991,60.9148,60.9991,25862.0
2016-02-01 10:55:00,72.3,72.49,72.29,72.41,26490.0,60.9991,61.1594,60.9907,61.0919,26490.0
2016-02-01 11:00:00,72.41,72.41,72.21,72.25,30070.0,61.0919,61.0919,60.9232,60.9569,30070.0
2016-02-01 11:05:00,72.26,72.35,72.13,72.15,35217.0,60.9654,61.0413,60.8557,60.8726,35217.0
2016-02-01 11:10:00,72.16,72.37,72.14,72.34,29523.0,60.881,61.0582,60.8641,61.0329,29523.0
2016-02-01 11:15:00,72.37,72.42,72.33,72.37,46982.0,61.0582,61.1004,61.0244,61.0582,46982.0
2016-02-01 11:20:00,72.37,72.38,72.2,72.3,32945.0,61.0582,61.0666,60.9148,60.9991,32945.0
2016-02-01 11:25:00,72.3,72.63,72.28,72.63,40964.0,60.9991,61.2775,60.9822,61.2775,40964.0
2016-02-01 11:30:00,72.63,72.65,72.56,72.59,45884.0,61.2775,61.2944,61.2185,61.2438,45884.0
2016-02-01 11:35:00,72.6,72.75,72.57,72.75,37304.0,61.2522,61.3788,61.2269,61.3788,37304.0
2016-02-01 11:40:00,72.74,72.8,72.68,72.76,50841.0,61.3703,61.421,61.3197,61.3872,50841.0
2016-02-01 11:45:00,72.77,72.83,72.73,72.75,33397.0,61.3957,61.4463,61.3619,61.3788,33397.0
2016-02-01 11:50:00,72.75,72.75,72.62,72.69,19346.0,61.3788,61.3788,61.2691,61.3282,19346.0
2016-02-01 11:55:00,72.71,72.73,72.59,72.65,28676.0,61.345,61.3619,61.2438,61.2944,28676.0
2016-02-01 12:00:00,72.65,72.7,72.59,72.61,38951.0,61.2944,61.3366,61.2438,61.2607,38951.0
2016-02-01 12:05:00,72.61,72.61,72.43,72.5,39178.0,61.2607,61.2607,61.1088,61.1679,39178.0
2016-02-01 12:10:00,72.51,72.55,72.41,72.43,20771.0,61.1763,61.21,61.0919,61.1088,20771.0
2016-02-01 12:15:00,72.44,72.48,72.35,72.4,16846.0,61.1172,61.151,61.0413,61.0835,16846.0
2016-02-01 12:20:00,72.4,72.4,72.28,72.3,17240.0,61.0835,61.0835,60.9822,60.9991,17240.0
2016-02-01 12:25:00,72.29,72.31,72.2,72.23,30313.0,60.9907,61.0076,60.9148,60.9401,30313.0
2016-02-01 12:30:00,72.24,72.36,72.24,72.31,41107.0,60.9485,61.0497,60.9485,61.0076,41107.0
2016-02-01 12:35:00,72.29,72.36,72.26,72.31,41576.0,60.9907,61.0497,60.9654,61.0076,41576.0
2016-02-01 12:40:00,72.32,72.47,72.32,72.43,54944.0,61.016,61.1426,61.016,61.1088,54944.0
2016-02-01 12:45:00,72.44,72.48,72.37,72.43,20270.0,61.1172,61.151,61.0582,61.1088,20270.0
2016-02-01 12:50:00,72.43,72.44,72.34,72.35,28779.0,61.1088,61.1172,61.0329,61.0413,28779.0
2016-02-01 12:55:00,72.35,72.37,72.27,72.33,28419.0,61.0413,61.0582,60.9738,61.0244,28419.0
2016-02-01 13:00:00,72.34,72.47,72.28,72.46,44949.0,61.0329,61.1426,60.9822,61.1341,44949.0
2016-02-01 13:05:00,72.45,72.46,72.23,72.24,32173.0,61.1257,61.1341,60.9401,60.9485,32173.0
2016-02-01 13:10:00,72.24,72.32,72.22,72.31,34471.0,60.9485,61.016,60.9316,61.0076,34471.0
2016-02-01 13:15:00,72.31,72.36,72.23,72.29,66151.0,61.0076,61.0497,60.9401,60.9907,66151.0
2016-02-01 13:20:00,72.28,72.48,72.27,72.44,47373.0,60.9822,61.151,60.9738,61.1172,47373.0
2016-02-01 13:25:00,72.45,72.58,72.45,72.54,43084.0,61.1257,61.2354,61.1257,61.2016,43084.0
2016-02-01 13:30:00,72.54,72.55,72.48,72.5,22775.0,61.2016,61.21,61.151,61.1679,22775.0
2016-02-01 13:35:00,72.51,72.54,72.48,72.5,31517.0,61.1763,61.2016,61.151,61.1679,31517.0
2016-02-01 13:40:00,72.5,72.57,72.42,72.43,45531.0,61.1679,61.2269,61.1004,61.1088,45531.0
2016-02-01 13:45:00,72.44,72.54,72.42,72.53,35021.0,61.1172,61.2016,61.1004,61.1932,35021.0
2016-02-01 13:50:00,72.53,72.55,72.39,72.4,48807.0,61.1932,61.21,61.0751,61.0835,48807.0
2016-02-01 13:55:00,72.4,72.5,72.39,72.41,71345.0,61.0835,61.1679,61.0751,61.0919,71345.0
2016-02-01 14:00:00,72.42,72.48,72.4,72.42,30848.0,61.1004,61.151,61.0835,61.1004,30848.0
2016-02-01 14:05:00,72.42,72.46,72.36,72.37,51706.0,61.1004,61.1341,61.0497,61.0582,51706.0
2016-02-01 14:10:00,72.36,72.4,72.3,72.34,33452.0,61.0497,61.0835,60.9991,61.0329,33452.0
2016-02-01 14:15:00,72.34,72.41,72.29,72.37,34928.0,61.0329,61.0919,60.9907,61.0582,34928.0
2016-02-01 14:20:00,72.39,72.41,72.3,72.34,33690.0,61.0751,61.0919,60.9991,61.0329,33690.0
2016-02-01 14:25:00,72.34,72.4,72.31,72.4,48704.0,61.0329,61.0835,61.0076,61.0835,48704.0
2016-02-01 14:30:00,72.4,72.45,72.36,72.39,28100.0,61.0835,61.1257,61.0497,61.0751,28100.0
2016-02-01 14:35:00,72.38,72.48,72.38,72.45,38354.0,61.0666,61.151,61.0666,61.1257,38354.0
2016-02-01 14:40:00,72.45,72.59,72.42,72.56,104225.0,61.1257,61.2438,61.1004,61.2185,104225.0
2016-02-01 14:45:00,72.55,72.55,72.48,72.53,51275.0,61.21,61.21,61.151,61.1932,51275.0
2016-02-01 14:50:00,72.53,72.55,72.48,72.51,68720.0,61.1932,61.21,61.151,61.1763,68720.0
2016-02-01 14:55:00,72.5,72.73,72.49,72.68,77885.0,61.1679,61.3619,61.1594,61.3197,77885.0
2016-02-01 15:00:00,72.67,72.75,72.57,72.59,43402.0,61.3113,61.3788,61.2269,61.2438,43402.0
2016-02-01 15:05:00,72.59,72.65,72.55,72.65,34362.0,61.2438,61.2944,61.21,61.2944,34362.0
2016-02-01 15:10:00,72.66,72.7,72.54,72.62,77525.0,61.3029,61.3366,61.2016,61.2691,77525.0
2016-02-01 15:15:00,72.62,72.88,72.6,72.86,113667.0,61.2691,61.4885,61.2522,61.4716,113667.0
2016-02-01 15:20:00,72.85,72.89,72.8,72.84,70905.0,61.4632,61.4969,61.421,61.4547,70905.0
2016-02-01 15:25:00,72.84,72.86,72.79,72.84,56637.0,61.4547,61.4716,61.4125,61.4547,56637.0
2016-02-01 15:30:00,72.85,72.87,72.77,72.82,70235.0,61.4632,61.48,61.3957,61.4378,70235.0
2016-02-01 15:35:00,72.82,72.87,72.73,72.73,66047.0,61.4378,61.48,61.3619,61.3619,66047.0
2016-02-01 15:40:00,72.71,72.86,72.7,72.86,63197.0,61.345,61.4716,61.3366,61.4716,63197.0
2016-02-01 15:45:00,72.86,72.89,72.79,72.83,98348.0,61.4716,61.4969,61.4125,61.4463,98348.0
2016-02-01 15:50:00,72.83,72.89,72.7,72.71,136881.0,61.4463,61.4969,61.3366,61.345,136881.0
2016-02-01 15:55:00,72.72,72.79,72.63,72.65,146315.0,61.3535,61.4125,61.2775,61.2944,146315.0
2016-02-02 09:30:00,72.3,72.63,72.03,72.42,86909.0,60.9991,61.2775,60.7713,61.1004,86909.0
2016-02-02 09:35:00,72.36,72.41,71.97,72.02,42108.0,61.0497,61.0919,60.7207,60.7629,42108.0
2016-02-02 09:40:00,72.02,72.07,71.86,71.93,37909.0,60.7629,60.8051,60.6279,60.687,37909.0
2016-02-02 09:45:00,71.94,71.94,71.76,71.76,46946.0,60.6954,60.6954,60.5435,60.5435,46946.0
2016-02-02 09:50:00,71.77,71.89,71.75,71.77,52246.0,60.552,60.6532,60.5351,60.552,52246.0
2016-02-02 09:55:00,71.73,71.82,71.59,71.64,38251.0,60.5182,60.5941,60.4001,60.4423,38251.0
2016-02-02 10:00:00,71.63,71.8,71.59,71.72,63624.0,60.4338,60.5773,60.4001,60.5098,63624.0
2016-02-02 10:05:00,71.7,71.72,71.57,71.58,33207.0,60.4929,60.5098,60.3832,60.3917,33207.0
2016-02-02 10:10:00,71.59,71.67,71.46,71.48,41074.0,60.4001,60.4676,60.2904,60.3073,41074.0
2016-02-02 10:15:00,71.48,71.55,71.45,71.45,26235.0,60.3073,60.3664,60.282,60.282,26235.0
2016-02-02 10:20:00,71.45,71.52,71.4,71.47,31116.0,60.282,60.341,60.2398,60.2989,31116.0
2016-02-02 10:25:00,71.46,71.69,71.43,71.67,48489.0,60.2904,60.4845,60.2651,60.4676,48489.0
2016-02-02 10:30:00,71.68,71.83,71.61,71.69,36064.0,60.476,60.6026,60.417,60.4845,36064.0
2016-02-02 10:35:00,71.68,71.89,71.61,71.88,25630.0,60.476,60.6532,60.417,60.6448,25630.0
2016-02-02 10:40:00,71.87,71.95,71.83,71.95,30223.0,60.6363,60.7038,60.6026,60.7038,30223.0
2016-02-02 10:45:00,71.94,71.98,71.88,71.97,41652.0,60.6954,60.7291,60.6448,60.7207,41652.0
2016-02-02 10:50:00,71.98,72.07,71.89,71.92,27473.0,60.7291,60.8051,60.6532,60.6785,27473.0
2016-02-02 10:55:00,71.93,71.96,71.85,71.85,23223.0,60.687,60.7123,60.6195,60.6195,23223.0
2016-02-02 11:00:00,71.87,72.03,71.86,71.97,69839.0,60.6363,60.7713,60.6279,60.7207,69839.0
2016-02-02 11:05:00,71.97,72.09,71.95,72.06,27084.0,60.7207,60.8219,60.7038,60.7966,27084.0
2016-02-02 11:10:00,72.04,72.18,71.98,72.18,20616.0,60.7798,60.8979,60.7291,60.8979,20616.0
2016-02-02 11:15:00,72.19,72.28,72.11,72.11,55334.0,60.9063,60.9822,60.8388,60.8388,55334.0
2016-02-02 11:20:00,72.11,72.14,72.06,72.12,35316.0,60.8388,60.8641,60.7966,60.8473,35316.0
2016-02-02 11:25:00,72.14,72.17,72.01,72.07,17797.0,60.8641,60.8894,60.7545,60.8051,17797.0
2016-02-02 11:30:00,72.07,72.32,72.05,72.21,136754.0,60.8051,61.016,60.7882,60.9232,136754.0
2016-02-02 11:35:00,72.22,72.28,72.15,72.25,36608.0,60.9316,60.9822,60.8726,60.9569,36608.0
2016-02-02 11:40:00,72.25,72.25,72.1,72.14,40633.0,60.9569,60.9569,60.8304,60.8641,40633.0
2016-02-02 11:45:00,72.14,72.16,71.9,72.0,69981.0,60.8641,60.881,60.6616,60.746,69981.0
2016-02-02 11:50:00,72.0,72.04,71.96,71.98,24319.0,60.746,60.7798,60.7123,60.7291,24319.0
2016-02-02 11:55:00,71.96,72.01,71.89,71.93,29910.0,60.7123,60.7545,60.6532,60.687,29910.0
2016-02-02 12:00:00,71.92,71.99,71.79,71.79,31579.0,60.6785,60.7376,60.5688,60.5688,31579.0
2016-02-02 12:05:00,71.79,71.81,71.75,71.8,25593.0,60.5688,60.5857,60.5351,60.5773,25593.0
2016-02-02 12:10:00,71.79,71.79,71.61,71.63,23995.0,60.5688,60.5688,60.417,60.4338,23995.0
2016-02-02 12:15:00,71.62,71.65,71.51,71.61,30401.0,60.4254,60.4507,60.3326,60.417,30401.0
2016-02-02 12:20:00,71.62,71.74,71.62,71.73,23543.0,60.4254,60.5267,60.4254,60.5182,23543.0
2016-02-02 12:25:00,71.71,71.76,71.66,71.75,14672.0,60.5013,60.5435,60.4592,60.5351,14672.0
2016-02-02 12:30:00,71.75,71.75,71.67,71.68,26986.0,60.5351,60.5351,60.4676,60.476,26986.0
2016-02-02 12:35:00,71.68,71.74,71.61,71.73,22489.0,60.476,60.5267,60.417,60.5182,22489.0
2016-02-02 12:40:00,71.71,71.71,71.65,71.67,22816.0,60.5013,60.5013,60.4507,60.4676,22816.0
2016-02-02 12:45:00,71.67,71.74,71.67,71.69,22666.0,60.4676,60.5267,60.4676,60.4845,22666.0
2016-02-02 12:50:00,71.69,71.69,71.6,71.64,116806.0,60.4845,60.4845,60.4085,60.4423,116806.0
2016-02-02 12:55:00,71.64,71.69,71.63,71.66,45444.0,60.4423,60.4845,60.4338,60.4592,45444.0
2016-02-02 13:00:00,71.66,71.66,71.55,71.65,24814.0,60.4592,60.4592,60.3664,60.4507,24814.0
2016-02-02 13:05:00,71.65,71.7,71.54,71.58,18315.0,60.4507,60.4929,60.3579,60.3917,18315.0
2016-02-02 13:10:00,71.59,71.74,71.59,71.72,33241.0,60.4001,60.5267,60.4001,60.5098,33241.0
2016-02-02 13:15:00,71.72,71.73,71.63,71.71,21979.0,60.5098,60.5182,60.4338,60.5013,21979.0
2016-02-02 13:20:00,71.69,71.71,71.61,71.63,41954.0,60.4845,60.5013,60.417,60.4338,41954.0
2016-02-02 13:25:00,71.64,71.76,71.63,71.76,21097.0,60.4423,60.5435,60.4338,60.5435,21097.0
2016-02-02 13:30:00,71.76,71.76,71.66,71.72,23652.0,60.5435,60.5435,60.4592,60.5098,23652.0
2016-02-02 13:35:00,71.72,71.72,71.58,71.58,55222.0,60.5098,60.5098,60.3917,60.3917,55222.0
2016-02-02 13:40:00,71.58,71.69,71.51,71.66,24870.0,60.3917,60.4845,60.3326,60.4592,24870.0
2016-02-02 13:45:00,71.67,71.68,71.51,71.53,23969.0,60.4676,60.476,60.3326,60.3495,23969.0
2016-02-02 13:50:00,71.53,71.53,71.42,71.43,38612.0,60.3495,60.3495,60.2567,60.2651,38612.0
2016-02-02 13:55:00,71.44,71.47,71.36,71.39,24255.0,60.2735,60.2989,60.2061,60.2314,24255.0
2016-02-02 14:00:00,71.4,71.51,71.39,71.45,30630.0,60.2398,60.3326,60.2314,60.282,30630.0
2016-02-02 14:05:00,71.46,71.51,71.38,71.4,31645.0,60.2904,60.3326,60.2229,60.2398,31645.0
2016-02-02 14:10:00,71.4,71.51,71.38,71.49,44151.0,60.2398,60.3326,60.2229,60.3157,44151.0
2016-02-02 14:15:00,71.5,71.57,71.48,71.51,36302.0,60.3242,60.3832,60.3073,60.3326,36302.0
2016-02-02 14:20:00,71.51,71.53,71.37,71.42,41221.0,60.3326,60.3495,60.2145,60.2567,41221.0
2016-02-02 14:25:00,71.42,71.48,71.31,71.42,58637.0,60.2567,60.3073,60.1639,60.2567,58637.0
2016-02-02 14:30:00,71.43,71.61,71.39,71.61,54643.0,60.2651,60.417,60.2314,60.417,54643.0
2016-02-02 14:35:00,71.61,71.68,71.52,71.68,39295.0,60.417,60.476,60.341,60.476,39295.0
2016-02-02 14:40:00,71.69,71.72,71.61,71.7,50411.0,60.4845,60.5098,60.417,60.4929,50411.0
2016-02-02 14:45:00,71.68,71.74,71.62,71.73,41881.0,60.476,60.5267,60.4254,60.5182,41881.0
2016-02-02 14:50:00,71.73,71.82,71.61,71.61,41686.0,60.5182,60.5941,60.417,60.417,41686.0
2016-02-02 14:55:00,71.6,71.65,71.47,71.47,35789.0,60.4085,60.4507,60.2989,60.2989,35789.0
2016-02-02 15:00:00,71.47,71.54,71.42,71.47,58614.0,60.2989,60.3579,60.2567,60.2989,58614.0
2016-02-02 15:05:00,71.47,71.54,71.4,71.41,53656.0,60.2989,60.3579,60.2398,60.2482,53656.0
2016-02-02 15:10:00,71.42,71.47,71.35,71.46,54399.0,60.2567,60.2989,60.1976,60.2904,54399.0
2016-02-02 15:15:00,71.46,71.64,71.46,71.6,69697.0,60.2904,60.4423,60.2904,60.4085,69697.0
2016-02-02 15:20:00,71.6,71.6,71.45,71.52,42170.0,60.4085,60.4085,60.282,60.341,42170.0
2016-02-02 15:25:00,71.51,71.63,71.48,71.54,50757.0,60.3326,60.4338,60.3073,60.3579,50757.0
2016-02-02 15:30:00,71.55,71.77,71.53,71.68,156650.0,60.3664,60.552,60.3495,60.476,156650.0
2016-02-02 15:35:00,71.69,71.78,71.62,71.75,127319.0,60.4845,60.5604,60.4254,60.5351,127319.0
2016-02-02 15:40:00,71.75,71.96,71.73,71.86,126793.0,60.5351,60.7123,60.5182,60.6279,126793.0
2016-02-02 15:45:00,71.86,71.88,71.7,71.83,97899.0,60.6279,60.6448,60.4929,60.6026,97899.0
2016-02-02 15:50:00,71.83,71.99,71.78,71.98,194753.0,60.6026,60.7376,60.5604,60.7291,194753.0
2016-02-02 15:55:00,71.98,72.01,71.83,71.88,326331.0,60.7291,60.7545,60.6026,60.6448,326331.0
2016-02-03 09:30:00,71.38,71.38,68.84,68.84,558851.0,60.2229,60.2229,58.0799,58.0799,558851.0
2016-02-03 09:35:00,68.85,70.01,68.77,69.88,603494.0,58.0884,59.0671,58.0209,58.9574,603494.0
2016-02-03 09:40:00,69.88,69.9,69.2,69.26,177963.0,58.9574,58.9743,58.3837,58.4343,177963.0
2016-02-03 09:45:00,69.27,69.36,68.91,69.12,209030.0,58.4427,58.5187,58.139,58.3162,209030.0
2016-02-03 09:50:00,69.11,69.17,68.55,68.66,313704.0,58.3077,58.3584,57.8353,57.9281,313704.0
2016-02-03 09:55:00,68.67,69.09,68.66,68.71,334091.0,57.9365,58.2909,57.9281,57.9703,334091.0
2016-02-03 10:00:00,68.71,68.87,68.16,68.27,394532.0,57.9703,58.1053,57.5062,57.599,394532.0
2016-02-03 10:05:00,68.27,68.44,67.76,67.77,324286.0,57.599,57.7425,57.1687,57.1772,324286.0
2016-02-03 10:10:00,67.78,67.81,67.2,67.27,334486.0,57.1856,57.2109,56.6963,56.7553,334486.0
2016-02-03 10:15:00,67.27,67.37,67.12,67.23,244033.0,56.7553,56.8397,56.6288,56.7216,244033.0
2016-02-03 10:20:00,67.23,69.25,67.23,67.56,371945.0,56.7216,58.4259,56.7216,57.0,371945.0
2016-02-03 10:25:00,67.59,67.62,67.22,67.32,212044.0,57.0253,57.0506,56.7132,56.7975,212044.0
2016-02-03 10:30:00,67.29,67.29,66.77,66.77,176716.0,56.7722,56.7722,56.3335,56.3335,176716.0
2016-02-03 10:35:00,66.79,66.85,66.5,66.79,210233.0,56.3504,56.401,56.1057,56.3504,210233.0
2016-02-03 10:40:00,66.78,66.88,66.5,66.88,196835.0,56.3419,56.4263,56.1057,56.4263,196835.0
2016-02-03 10:45:00,66.87,66.89,66.74,66.8,228483.0,56.4179,56.4347,56.3082,56.3588,228483.0
2016-02-03 10:50:00,66.79,66.99,66.75,66.95,114737.0,56.3504,56.5191,56.3166,56.4854,114737.0
2016-02-03 10:55:00,66.96,67.25,66.92,67.25,180711.0,56.4938,56.7385,56.46,56.7385,180711.0
2016-02-03 11:00:00,67.25,67.3,67.05,67.18,382279.0,56.7385,56.7806,56.5697,56.6794,382279.0
2016-02-03 11:05:00,67.17,67.22,66.68,66.79,204610.0,56.671,56.7132,56.2576,56.3504,204610.0
2016-02-03 11:10:00,66.78,66.81,66.55,66.65,140407.0,56.3419,56.3672,56.1479,56.2322,140407.0
2016-02-03 11:15:00,66.65,67.12,66.57,67.0,157355.0,56.2322,56.6288,56.1648,56.5275,157355.0
2016-02-03 11:20:00,67.0,67.1,66.8,66.85,111806.0,56.5275,56.6119,56.3588,56.401,111806.0
2016-02-03 11:25:00,66.84,67.1,66.8,66.95,107556.0,56.3926,56.6119,56.3588,56.4854,107556.0
2016-02-03 11:30:00,66.95,66.98,66.7,66.76,135046.0,56.4854,56.5107,56.2744,56.3251,135046.0
2016-02-03 11:35:00,66.76,66.94,66.63,66.87,127583.0,56.3251,56.4769,56.2154,56.4179,127583.0
2016-02-03 11:40:00,66.88,67.01,66.69,66.73,182969.0,56.4263,56.536,56.266,56.2997,182969.0
2016-02-03 11:45:00,66.73,66.75,66.5,66.51,189037.0,56.2997,56.3166,56.1057,56.1141,189037.0
2016-02-03 11:50:00,66.51,66.61,66.22,66.33,174430.0,56.1141,56.1985,55.8695,55.9623,174430.0
2016-02-03 11:55:00,66.35,66.56,66.3,66.53,126677.0,55.9791,56.1563,55.937,56.131,126677.0
2016-02-03 12:00:00,66.53,66.73,66.52,66.65,100819.0,56.131,56.2997,56.1226,56.2322,100819.0
2016-02-03 12:05:00,66.64,66.66,66.39,66.41,73305.0,56.2238,56.2407,56.0129,56.0298,73305.0
2016-02-03 12:10:00,66.43,66.43,66.25,66.36,84152.0,56.0466,56.0466,55.8948,55.9876,84152.0
2016-02-03 12:15:00,66.37,66.65,66.36,66.47,106820.0,55.996,56.2322,55.9876,56.0804,106820.0
2016-02-03 12:20:00,66.48,66.71,66.47,66.62,73781.0,56.0888,56.2829,56.0804,56.2069,73781.0
2016-02-03 12:25:00,66.62,66.65,66.41,66.44,107323.0,56.2069,56.2322,56.0298,56.0551,107323.0
2016-02-03 12:30:00,66.42,66.42,66.25,66.28,91519.0,56.0382,56.0382,55.8948,55.9201,91519.0
2016-02-03 12:35:00,66.28,66.34,66.24,66.26,126521.0,55.9201,55.9707,55.8863,55.9032,126521.0
2016-02-03 12:40:00,66.26,66.27,66.02,66.04,88081.0,55.9032,55.9116,55.7007,55.7176,88081.0
2016-02-03 12:45:00,66.04,66.09,65.95,65.99,120369.0,55.7176,55.7598,55.6417,55.6754,120369.0
2016-02-03 12:50:00,65.99,66.06,65.9,66.02,93229.0,55.6754,55.7345,55.5995,55.7007,93229.0
2016-02-03 12:55:00,66.03,66.09,65.97,66.05,126029.0,55.7092,55.7598,55.6585,55.726,126029.0
2016-02-03 13:00:00,66.04,66.19,65.78,65.89,168397.0,55.7176,55.8441,55.4982,55.591,168397.0
2016-02-03 13:05:00,65.88,65.96,65.79,65.81,55536.0,55.5826,55.6501,55.5067,55.5235,55536.0
2016-02-03 13:10:00,65.81,65.89,65.66,65.67,153009.0,55.5235,55.591,55.397,55.4054,153009.0
2016-02-03 13:15:00,65.67,65.99,65.67,65.97,180613.0,55.4054,55.6754,55.4054,55.6585,180613.0
2016-02-03 13:20:00,65.97,65.98,65.62,65.75,178203.0,55.6585,55.667,55.3632,55.4729,178203.0
2016-02-03 13:25:00,65.74,65.75,65.53,65.58,151868.0,55.4645,55.4729,55.2873,55.3295,151868.0
2016-02-03 13:30:00,65.57,65.6,65.41,65.44,116192.0,55.3211,55.3464,55.1861,55.2114,116192.0
2016-02-03 13:35:00,65.43,65.47,65.29,65.29,117818.0,55.2029,55.2367,55.0848,55.0848,117818.0
2016-02-03 13:40:00,65.29,65.36,65.22,65.36,100754.0,55.0848,55.1439,55.0258,55.1439,100754.0
2016-02-03 13:45:00,65.37,65.52,65.13,65.2,141605.0,55.1523,55.2789,54.9498,55.0089,141605.0
2016-02-03 13:50:00,65.21,65.27,65.06,65.23,197972.0,55.0173,55.0679,54.8908,55.0342,197972.0
2016-02-03 13:55:00,65.23,65.41,65.19,65.37,151059.0,55.0342,55.1861,55.0005,55.1523,151059.0
2016-02-03 14:00:00,65.38,65.54,65.37,65.41,100333.0,55.1608,55.2957,55.1523,55.1861,100333.0
2016-02-03 14:05:00,65.4,65.73,65.39,65.64,93756.0,55.1776,55.456,55.1692,55.3801,93756.0
2016-02-03 14:10:00,65.65,65.96,65.63,65.86,132074.0,55.3886,55.6501,55.3717,55.5657,132074.0
2016-02-03 14:15:00,65.86,65.87,65.53,65.55,92279.0,55.5657,55.5742,55.2873,55.3042,92279.0
2016-02-03 14:20:00,65.56,66.16,65.54,66.15,103602.0,55.3126,55.8188,55.2957,55.8104,103602.0
2016-02-03 14:25:00,66.16,66.82,66.14,66.79,245190.0,55.8188,56.3757,55.802,56.3504,245190.0
2016-02-03 14:30:00,66.8,66.81,66.41,66.48,241892.0,56.3588,56.3672,56.0298,56.0888,241892.0
2016-02-03 14:35:00,66.46,66.5,66.27,66.31,170329.0,56.0719,56.1057,55.9116,55.9454,170329.0
2016-02-03 14:40:00,66.32,66.8,66.31,66.8,171742.0,55.9538,56.3588,55.9454,56.3588,171742.0
2016-02-03 14:45:00,66.8,67.2,66.8,67.07,364079.0,56.3588,56.6963,56.3588,56.5866,364079.0
2016-02-03 14:50:00,67.05,67.06,66.7,67.05,289011.0,56.5697,56.5782,56.2744,56.5697,289011.0
2016-02-03 14:55:00,67.04,67.61,66.99,67.59,274541.0,56.5613,57.0422,56.5191,57.0253,274541.0
2016-02-03 15:00:00,67.58,67.7,67.33,67.4,175610.0,57.0169,57.1181,56.806,56.865,175610.0
2016-02-03 15:05:00,67.41,67.61,67.33,67.55,170461.0,56.8735,57.0422,56.806,56.9916,170461.0
2016-02-03 15:10:00,67.55,67.75,67.5,67.55,201758.0,56.9916,57.1603,56.9494,56.9916,201758.0
2016-02-03 15:15:00,67.54,67.54,67.34,67.4,197805.0,56.9831,56.9831,56.8144,56.865,197805.0
2016-02-03 15:20:00,67.4,67.41,67.07,67.22,156324.0,56.865,56.8735,56.5866,56.7132,156324.0
2016-02-03 15:25:00,67.22,67.25,67.0,67.03,129194.0,56.7132,56.7385,56.5275,56.5529,129194.0
2016-02-03 15:30:00,67.01,67.38,67.01,67.32,199907.0,56.536,56.8481,56.536,56.7975,199907.0
2016-02-03 15:35:00,67.33,67.35,66.9,67.0,239037.0,56.806,56.8228,56.4432,56.5275,239037.0
2016-02-03 15:40:00,66.98,67.23,66.88,67.22,181754.0,56.5107,56.7216,56.4263,56.7132,181754.0
2016-02-03 15:45:00,67.22,67.25,67.12,67.23,255344.0,56.7132,56.7385,56.6288,56.7216,255344.0
2016-02-03 15:50:00,67.24,67.58,67.23,67.56,527755.0,56.73,57.0169,56.7216,57.0,527755.0
2016-02-03 15:55:00,67.55,67.55,67.17,67.41,630282.0,56.9916,56.9916,56.671,56.8735,630282.0
2016-02-04 09:30:00,67.84,67.96,67.35,67.46,354455.0,57.2362,57.3375,56.8228,56.9156,354455.0
2016-02-04 09:35:00,67.48,67.75,66.3,66.5,254719.0,56.9325,57.1603,55.937,56.1057,254719.0
2016-02-04 09:40:00,66.52,66.97,66.5,66.81,128377.0,56.1226,56.5022,56.1057,56.3672,128377.0
2016-02-04 09:45:00,66.79,67.25,66.75,67.18,316173.0,56.3504,56.7385,56.3166,56.6794,316173.0
2016-02-04 09:50:00,67.17,67.25,66.97,67.12,237679.0,56.671,56.7385,56.5022,56.6288,237679.0
2016-02-04 09:55:00,67.1,67.3,67.05,67.27,146786.0,56.6119,56.7806,56.5697,56.7553,146786.0
2016-02-04 10:00:00,67.27,67.3,66.89,67.03,122678.0,56.7553,56.7806,56.4347,56.5529,122678.0
2016-02-04 10:05:00,67.04,67.53,66.98,67.43,180608.0,56.5613,56.9747,56.5107,56.8903,180608.0
2016-02-04 10:10:00,67.45,67.89,67.37,67.84,176885.0,56.9072,57.2784,56.8397,57.2362,176885.0
2016-02-04 10:15:00,67.84,67.92,67.71,67.88,176609.0,57.2362,57.3037,57.1266,57.27,176609.0
2016-02-04 10:20:00,67.89,67.95,67.74,67.77,181146.0,57.2784,57.3291,57.1519,57.1772,181146.0
2016-02-04 10:25:00,67.77,67.86,67.72,67.86,201787.0,57.1772,57.2531,57.135,57.2531,201787.0
2016-02-04 10:30:00,67.87,67.9,67.71,67.78,163910.0,57.2616,57.2869,57.1266,57.1856,163910.0
2016-02-04 10:35:00,67.78,67.9,67.68,67.7,119795.0,57.1856,57.2869,57.1013,57.1181,119795.0
2016-02-04 10:40:00,67.7,67.71,67.32,67.33,72021.0,57.1181,57.1266,56.7975,56.806,72021.0
2016-02-04 10:45:00,67.32,67.59,67.31,67.55,90420.0,56.7975,57.0253,56.7891,56.9916,90420.0
2016-02-04 10:50:00,67.56,67.72,67.53,67.72,52272.0,57.0,57.135,56.9747,57.135,52272.0
2016-02-04 10:55:00,67.74,67.91,67.73,67.87,72215.0,57.1519,57.2953,57.1434,57.2616,72215.0
2016-02-04 11:00:00,67.89,67.9,67.75,67.79,45953.0,57.2784,57.2869,57.1603,57.1941,45953.0
2016-02-04 11:05:00,67.78,67.83,67.66,67.68,57010.0,57.1856,57.2278,57.0844,57.1013,57010.0
2016-02-04 11:10:00,67.67,67.77,67.58,67.64,47650.0,57.0928,57.1772,57.0169,57.0675,47650.0
2016-02-04 11:15:00,67.62,67.73,67.51,67.51,62391.0,57.0506,57.1434,56.9578,56.9578,62391.0
2016-02-04 11:20:00,67.51,67.71,67.5,67.67,38939.0,56.9578,57.1266,56.9494,57.0928,38939.0
2016-02-04 11:25:00,67.67,67.67,67.54,67.55,44712.0,57.0928,57.0928,56.9831,56.9916,44712.0
2016-02-04 11:30:00,67.55,67.55,67.23,67.27,82159.0,56.9916,56.9916,56.7216,56.7553,82159.0
2016-02-04 11:35:00,67.28,67.41,67.27,67.33,44011.0,56.7638,56.8735,56.7553,56.806,44011.0
2016-02-04 11:40:00,67.33,67.42,67.18,67.2,44188.0,56.806,56.8819,56.6794,56.6963,44188.0
2016-02-04 11:45:00,67.19,67.23,66.98,67.21,58188.0,56.6878,56.7216,56.5107,56.7047,58188.0
2016-02-04 11:50:00,67.22,67.41,67.15,67.37,42462.0,56.7132,56.8735,56.6541,56.8397,42462.0
2016-02-04 11:55:00,67.35,67.35,67.07,67.1,52452.0,56.8228,56.8228,56.5866,56.6119,52452.0
2016-02-04 12:00:00,67.11,67.46,67.11,67.45,63722.0,56.6203,56.9156,56.6203,56.9072,63722.0
2016-02-04 12:05:00,67.47,67.74,67.37,67.72,49840.0,56.9241,57.1519,56.8397,57.135,49840.0
2016-02-04 12:10:00,67.71,67.86,67.63,67.67,63770.0,57.1266,57.2531,57.0591,57.0928,63770.0
2016-02-04 12:15:00,67.66,67.8,67.58,67.74,46916.0,57.0844,57.2025,57.0169,57.1519,46916.0
2016-02-04 12:20:00,67.77,67.83,67.68,67.76,27002.0,57.1772,57.2278,57.1013,57.1687,27002.0
2016-02-04 12:25:00,67.78,67.79,67.64,67.73,37191.0,57.1856,57.1941,57.0675,57.1434,37191.0
2016-02-04 12:30:00,67.71,67.73,67.57,67.6,32868.0,57.1266,57.1434,57.0084,57.0338,32868.0
2016-02-04 12:35:00,67.6,67.86,67.6,67.86,34931.0,57.0338,57.2531,57.0338,57.2531,34931.0
2016-02-04 12:40:00,67.87,68.11,67.84,67.89,60049.0,57.2616,57.464,57.2362,57.2784,60049.0
2016-02-04 12:45:00,67.9,67.92,67.73,67.83,36276.0,57.2869,57.3037,57.1434,57.2278,36276.0
2016-02-04 12:50:00,67.83,67.91,67.76,67.91,44378.0,57.2278,57.2953,57.1687,57.2953,44378.0
2016-02-04 12:55:00,67.9,68.01,67.83,67.9,33777.0,57.2869,57.3797,57.2278,57.2869,33777.0
2016-02-04 13:00:00,67.91,68.03,67.84,68.01,48584.0,57.2953,57.3965,57.2362,57.3797,48584.0
2016-02-04 13:05:00,68.01,68.06,67.95,68.0,40060.0,57.3797,57.4219,57.3291,57.3712,40060.0
2016-02-04 13:10:00,67.99,68.16,67.98,68.0,65320.0,57.3628,57.5062,57.3544,57.3712,65320.0
2016-02-04 13:15:00,68.0,68.04,67.87,67.87,36652.0,57.3712,57.405,57.2616,57.2616,36652.0
2016-02-04 13:20:00,67.87,67.96,67.8,67.85,48390.0,57.2616,57.3375,57.2025,57.2447,48390.0
2016-02-04 13:25:00,67.85,67.89,67.76,67.83,56799.0,57.2447,57.2784,57.1687,57.2278,56799.0
2016-02-04 13:30:00,67.83,67.95,67.81,67.94,54962.0,57.2278,57.3291,57.2109,57.3206,54962.0
2016-02-04 13:35:00,67.95,68.06,67.9,67.94,65262.0,57.3291,57.4219,57.2869,57.3206,65262.0
2016-02-04 13:40:00,67.96,67.96,67.8,67.9,67283.0,57.3375,57.3375,57.2025,57.2869,67283.0
2016-02-04 13:45:00,67.9,67.91,67.78,67.87,98359.0,57.2869,57.2953,57.1856,57.2616,98359.0
2016-02-04 13:50:00,67.88,68.07,67.86,68.06,85703.0,57.27,57.4303,57.2531,57.4219,85703.0
2016-02-04 13:55:00,68.05,68.12,68.02,68.11,71127.0,57.4134,57.4725,57.3881,57.464,71127.0
2016-02-04 14:00:00,68.11,68.11,67.84,67.85,89397.0,57.464,57.464,57.2362,57.2447,89397.0
2016-02-04 14:05:00,67.85,67.95,67.79,67.83,129748.0,57.2447,57.3291,57.1941,57.2278,129748.0
2016-02-04 14:10:00,67.83,68.0,67.78,68.0,61620.0,57.2278,57.3712,57.1856,57.3712,61620.0
2016-02-04 14:15:00,68.0,68.02,67.9,68.01,53525.0,57.3712,57.3881,57.2869,57.3797,53525.0
2016-02-04 14:20:00,68.02,68.09,67.9,68.05,79063.0,57.3881,57.4472,57.2869,57.4134,79063.0
2016-02-04 14:25:00,68.05,68.08,67.87,67.89,56798.0,57.4134,57.4387,57.2616,57.2784,56798.0
2016-02-04 14:30:00,67.88,68.04,67.85,68.0,50793.0,57.27,57.405,57.2447,57.3712,50793.0
2016-02-04 14:35:00,68.01,68.1,67.84,67.88,53544.0,57.3797,57.4556,57.2362,57.27,53544.0
2016-02-04 14:40:00,67.87,68.09,67.85,67.97,75116.0,57.2616,57.4472,57.2447,57.3459,75116.0
2016-02-04 14:45:00,67.96,68.02,67.86,67.97,60187.0,57.3375,57.3881,57.2531,57.3459,60187.0
2016-02-04 14:50:00,67.97,68.04,67.8,67.8,87237.0,57.3459,57.405,57.2025,57.2025,87237.0
2016-02-04 14:55:00,67.81,68.24,67.81,68.23,83352.0,57.2109,57.5737,57.2109,57.5653,83352.0
2016-02-04 15:00:00,68.23,68.24,68.02,68.04,74144.0,57.5653,57.5737,57.3881,57.405,74144.0
2016-02-04 15:05:00,68.04,68.19,67.99,68.15,75069.0,57.405,57.5315,57.3628,57.4978,75069.0
2016-02-04 15:10:00,68.15,68.27,68.11,68.27,111089.0,57.4978,57.599,57.464,57.599,111089.0
2016-02-04 15:15:00,68.27,68.32,68.04,68.04,117595.0,57.599,57.6412,57.405,57.405,117595.0
2016-02-04 15:20:00,68.04,68.14,67.99,68.04,154877.0,57.405,57.4894,57.3628,57.405,154877.0
2016-02-04 15:25:00,68.05,68.1,67.85,67.86,93013.0,57.4134,57.4556,57.2447,57.2531,93013.0
2016-02-04 15:30:00,67.87,67.95,67.76,67.82,131876.0,57.2616,57.3291,57.1687,57.2194,131876.0
2016-02-04 15:35:00,67.82,67.94,67.78,67.93,146596.0,57.2194,57.3206,57.1856,57.3122,146596.0
2016-02-04 15:40:00,67.93,68.01,67.9,67.94,166577.0,57.3122,57.3797,57.2869,57.3206,166577.0
2016-02-04 15:45:00,67.95,68.0,67.9,67.98,217472.0,57.3291,57.3712,57.2869,57.3544,217472.0
2016-02-04 15:50:00,67.98,68.0,67.94,67.98,162683.0,57.3544,57.3712,57.3206,57.3544,162683.0
2016-02-04 15:55:00,67.99,68.01,67.91,67.94,407209.0,57.3628,57.3797,57.2953,57.3206,407209.0
2016-02-05 09:30:00,68.08,68.19,67.85,67.96,86571.0,57.4387,57.5315,57.2447,57.3375,86571.0
2016-02-05 09:35:00,67.96,68.4,67.96,68.35,60900.0,57.3375,57.7087,57.3375,57.6665,60900.0
2016-02-05 09:40:00,68.37,68.37,67.99,68.06,82151.0,57.6834,57.6834,57.3628,57.4219,82151.0
2016-02-05 09:45:00,68.06,68.07,67.68,67.82,87996.0,57.4219,57.4303,57.1013,57.2194,87996.0
2016-02-05 09:50:00,67.83,67.92,67.78,67.88,132266.0,57.2278,57.3037,57.1856,57.27,132266.0
2016-02-05 09:55:00,67.87,68.17,67.86,68.07,80315.0,57.2616,57.5147,57.2531,57.4303,80315.0
2016-02-05 10:00:00,68.08,68.47,68.03,68.45,95819.0,57.4387,57.7678,57.3965,57.7509,95819.0
2016-02-05 10:05:00,68.45,68.45,68.21,68.22,91991.0,57.7509,57.7509,57.5484,57.5568,91991.0
2016-02-05 10:10:00,68.22,68.45,68.22,68.33,131338.0,57.5568,57.7509,57.5568,57.6497,131338.0
2016-02-05 10:15:00,68.34,68.52,68.32,68.37,109620.0,57.6581,57.81,57.6412,57.6834,109620.0
2016-02-05 10:20:00,68.36,68.46,68.1,68.15,82331.0,57.675,57.7593,57.4556,57.4978,82331.0
2016-02-05 10:25:00,68.13,68.17,67.84,67.92,110801.0,57.4809,57.5147,57.2362,57.3037,110801.0
2016-02-05 10:30:00,67.92,68.02,67.74,67.82,67768.0,57.3037,57.3881,57.1519,57.2194,67768.0
2016-02-05 10:35:00,67.82,67.94,67.73,67.78,86550.0,57.2194,57.3206,57.1434,57.1856,86550.0
2016-02-05 10:40:00,67.78,67.78,67.61,67.66,123636.0,57.1856,57.1856,57.0422,57.0844,123636.0
2016-02-05 10:45:00,67.65,67.65,67.37,67.39,51028.0,57.0759,57.0759,56.8397,56.8566,51028.0
2016-02-05 10:50:00,67.38,67.39,67.26,67.32,27491.0,56.8481,56.8566,56.7469,56.7975,27491.0
2016-02-05 10:55:00,67.3,67.4,67.05,67.08,58731.0,56.7806,56.865,56.5697,56.595,58731.0
2016-02-05 11:00:00,67.08,67.17,66.9,66.97,61947.0,56.595,56.671,56.4432,56.5022,61947.0
2016-02-05 11:05:00,66.95,67.3,66.8,66.82,85999.0,56.4854,56.7806,56.3588,56.3757,85999.0
2016-02-05 11:10:00,66.81,66.91,66.68,66.75,102277.0,56.3672,56.4516,56.2576,56.3166,102277.0
2016-02-05 11:15:00,66.76,66.91,66.67,66.68,79761.0,56.3251,56.4516,56.2491,56.2576,79761.0
2016-02-05 11:20:00,66.69,66.71,66.53,66.59,65340.0,56.266,56.2829,56.131,56.1816,65340.0
2016-02-05 11:25:00,66.57,66.58,66.36,66.4,148358.0,56.1648,56.1732,55.9876,56.0213,148358.0
2016-02-05 11:30:00,66.4,66.61,66.35,66.45,105600.0,56.0213,56.1985,55.9791,56.0635,105600.0
2016-02-05 11:35:00,66.45,66.52,66.34,66.42,72309.0,56.0635,56.1226,55.9707,56.0382,72309.0
2016-02-05 11:40:00,66.43,66.49,66.18,66.23,97503.0,56.0466,56.0973,55.8357,55.8779,97503.0
2016-02-05 11:45:00,66.22,66.27,66.11,66.27,75389.0,55.8695,55.9116,55.7767,55.9116,75389.0
2016-02-05 11:50:00,66.27,66.55,66.26,66.53,94006.0,55.9116,56.1479,55.9032,56.131,94006.0
2016-02-05 11:55:00,66.53,66.53,66.29,66.39,68686.0,56.131,56.131,55.9285,56.0129,68686.0
2016-02-05 12:00:00,66.38,66.5,66.36,66.39,54561.0,56.0045,56.1057,55.9876,56.0129,54561.0
2016-02-05 12:05:00,66.38,66.5,66.27,66.37,42052.0,56.0045,56.1057,55.9116,55.996,42052.0
2016-02-05 12:10:00,66.37,66.39,66.23,66.23,46655.0,55.996,56.0129,55.8779,55.8779,46655.0
2016-02-05 12:15:00,66.25,66.43,66.24,66.4,31413.0,55.8948,56.0466,55.8863,56.0213,31413.0
2016-02-05 12:20:00,66.39,66.66,66.37,66.66,38929.0,56.0129,56.2407,55.996,56.2407,38929.0
2016-02-05 12:25:00,66.64,66.7,66.6,66.68,46540.0,56.2238,56.2744,56.1901,56.2576,46540.0
2016-02-05 12:30:00,66.69,66.79,66.63,66.63,49211.0,56.266,56.3504,56.2154,56.2154,49211.0
2016-02-05 12:35:00,66.64,67.02,66.63,66.95,50718.0,56.2238,56.5444,56.2154,56.4854,50718.0
2016-02-05 12:40:00,66.95,66.95,66.67,66.76,39805.0,56.4854,56.4854,56.2491,56.3251,39805.0
2016-02-05 12:45:00,66.76,66.86,66.69,66.7,42095.0,56.3251,56.4094,56.266,56.2744,42095.0
2016-02-05 12:50:00,66.72,66.79,66.55,66.58,40603.0,56.2913,56.3504,56.1479,56.1732,40603.0
2016-02-05 12:55:00,66.58,66.6,66.37,66.48,58560.0,56.1732,56.1901,55.996,56.0888,58560.0
2016-02-05 13:00:00,66.47,66.56,66.45,66.54,34360.0,56.0804,56.1563,56.0635,56.1394,34360.0
2016-02-05 13:05:00,66.55,66.67,66.5,66.64,49046.0,56.1479,56.2491,56.1057,56.2238,49046.0
2016-02-05 13:10:00,66.64,66.65,66.51,66.52,39804.0,56.2238,56.2322,56.1141,56.1226,39804.0
2016-02-05 13:15:00,66.51,66.57,66.46,66.54,37528.0,56.1141,56.1648,56.0719,56.1394,37528.0
2016-02-05 13:20:00,66.53,66.58,66.47,66.56,49884.0,56.131,56.1732,56.0804,56.1563,49884.0
2016-02-05 13:25:00,66.57,66.65,66.55,66.63,41251.0,56.1648,56.2322,56.1479,56.2154,41251.0
2016-02-05 13:30:00,66.64,66.64,66.46,66.58,35484.0,56.2238,56.2238,56.0719,56.1732,35484.0
2016-02-05 13:35:00,66.59,66.67,66.51,66.51,58549.0,56.1816,56.2491,56.1141,56.1141,58549.0
2016-02-05 13:40:00,66.5,66.52,66.4,66.47,36738.0,56.1057,56.1226,56.0213,56.0804,36738.0
2016-02-05 13:45:00,66.47,66.49,66.27,66.3,28347.0,56.0804,56.0973,55.9116,55.937,28347.0
2016-02-05 13:50:00,66.29,66.35,66.19,66.34,45674.0,55.9285,55.9791,55.8441,55.9707,45674.0
2016-02-05 13:55:00,66.34,66.39,66.23,66.27,60371.0,55.9707,56.0129,55.8779,55.9116,60371.0
2016-02-05 14:00:00,66.27,66.37,66.17,66.28,51114.0,55.9116,55.996,55.8273,55.9201,51114.0
2016-02-05 14:05:00,66.28,66.33,66.15,66.22,61800.0,55.9201,55.9623,55.8104,55.8695,61800.0
2016-02-05 14:10:00,66.21,66.21,65.97,65.99,94580.0,55.861,55.861,55.6585,55.6754,94580.0
2016-02-05 14:15:00,66.0,66.01,65.81,65.88,77994.0,55.6838,55.6923,55.5235,55.5826,77994.0
2016-02-05 14:20:00,65.88,65.98,65.79,65.98,107334.0,55.5826,55.667,55.5067,55.667,107334.0
2016-02-05 14:25:00,65.97,65.98,65.85,65.94,46354.0,55.6585,55.667,55.5573,55.6332,46354.0
2016-02-05 14:30:00,65.93,66.18,65.92,66.09,46605.0,55.6248,55.8357,55.6164,55.7598,46605.0
2016-02-05 14:35:00,66.1,66.18,66.07,66.11,34949.0,55.7682,55.8357,55.7429,55.7767,34949.0
2016-02-05 14:40:00,66.11,66.11,65.83,65.83,49318.0,55.7767,55.7767,55.5404,55.5404,49318.0
2016-02-05 14:45:00,65.85,66.11,65.82,66.08,149284.0,55.5573,55.7767,55.532,55.7513,149284.0
2016-02-05 14:50:00,66.08,66.09,65.99,66.05,87738.0,55.7513,55.7598,55.6754,55.726,87738.0
2016-02-05 14:55:00,66.04,66.14,65.95,65.97,82983.0,55.7176,55.802,55.6417,55.6585,82983.0
2016-02-05 15:00:00,65.95,65.96,65.8,65.87,103732.0,55.6417,55.6501,55.5151,55.5742,103732.0
2016-02-05 15:05:00,65.88,65.95,65.8,65.86,104258.0,55.5826,55.6417,55.5151,55.5657,104258.0
2016-02-05 15:10:00,65.86,65.93,65.83,65.84,63958.0,55.5657,55.6248,55.5404,55.5489,63958.0
2016-02-05 15:15:00,65.85,66.03,65.78,66.01,123854.0,55.5573,55.7092,55.4982,55.6923,123854.0
2016-02-05 15:20:00,66.02,66.04,65.94,65.99,54406.0,55.7007,55.7176,55.6332,55.6754,54406.0
2016-02-05 15:25:00,65.98,66.02,65.86,65.98,75803.0,55.667,55.7007,55.5657,55.667,75803.0
2016-02-05 15:30:00,65.97,66.01,65.87,65.98,87818.0,55.6585,55.6923,55.5742,55.667,87818.0
2016-02-05 15:35:00,65.98,66.02,65.73,65.73,126673.0,55.667,55.7007,55.456,55.456,126673.0
2016-02-05 15:40:00,65.72,65.82,65.67,65.72,148772.0,55.4476,55.532,55.4054,55.4476,148772.0
2016-02-05 15:45:00,65.71,65.78,65.67,65.71,199270.0,55.4392,55.4982,55.4054,55.4392,199270.0
2016-02-05 15:50:00,65.7,65.73,65.52,65.56,183190.0,55.4307,55.456,55.2789,55.3126,183190.0
2016-02-05 15:55:00,65.56,65.86,65.56,65.84,480655.0,55.3126,55.5657,55.3126,55.5489,480655.0
2016-02-08 09:30:00,65.38,65.39,64.45,64.45,242242.0,55.1608,55.1692,54.3761,54.3761,242242.0
2016-02-08 09:35:00,64.44,64.84,64.4,64.65,144958.0,54.3677,54.7052,54.3339,54.5449,144958.0
2016-02-08 09:40:00,64.65,65.2,64.6,65.2,173565.0,54.5449,55.0089,54.5027,55.0089,173565.0
2016-02-08 09:45:00,65.21,65.22,64.63,64.77,81253.0,55.0173,55.0258,54.528,54.6461,81253.0
2016-02-08 09:50:00,64.79,64.84,64.53,64.57,155198.0,54.663,54.7052,54.4436,54.4774,155198.0
2016-02-08 09:55:00,64.58,64.72,64.53,64.6,192329.0,54.4858,54.6039,54.4436,54.5027,192329.0
2016-02-08 10:00:00,64.6,64.71,64.53,64.61,112018.0,54.5027,54.5955,54.4436,54.5111,112018.0
2016-02-08 10:05:00,64.58,64.58,64.32,64.36,121402.0,54.4858,54.4858,54.2664,54.3002,121402.0
2016-02-08 10:10:00,64.35,64.43,64.28,64.42,60326.0,54.2918,54.3592,54.2327,54.3508,60326.0
2016-02-08 10:15:00,64.42,64.45,64.15,64.18,107930.0,54.3508,54.3761,54.123,54.1483,107930.0
2016-02-08 10:20:00,64.18,64.19,63.62,63.93,241758.0,54.1483,54.1568,53.6759,53.9374,241758.0
2016-02-08 10:25:00,63.93,64.09,63.78,64.0,73012.0,53.9374,54.0724,53.8108,53.9965,73012.0
2016-02-08 10:30:00,64.0,64.21,64.0,64.13,105272.0,53.9965,54.1736,53.9965,54.1061,105272.0
2016-02-08 10:35:00,64.11,64.14,63.96,64.14,77962.0,54.0893,54.1146,53.9627,54.1146,77962.0
2016-02-08 10:40:00,64.16,64.18,63.93,64.16,63384.0,54.1314,54.1483,53.9374,54.1314,63384.0
2016-02-08 10:45:00,64.17,64.24,63.99,64.13,64488.0,54.1399,54.1989,53.988,54.1061,64488.0
2016-02-08 10:50:00,64.14,64.14,63.99,64.08,120084.0,54.1146,54.1146,53.988,54.064,120084.0
2016-02-08 10:55:00,64.07,64.11,63.88,63.96,135680.0,54.0555,54.0893,53.8952,53.9627,135680.0
2016-02-08 11:00:00,63.97,64.06,63.78,63.79,49166.0,53.9711,54.0471,53.8108,53.8193,49166.0
2016-02-08 11:05:00,63.8,63.88,63.52,63.52,81692.0,53.8277,53.8952,53.5915,53.5915,81692.0
2016-02-08 11:10:00,63.52,63.53,63.28,63.28,105238.0,53.5915,53.5999,53.389,53.389,105238.0
2016-02-08 11:15:00,63.28,63.55,63.24,63.46,90459.0,53.389,53.6168,53.3552,53.5409,90459.0
2016-02-08 11:20:00,63.47,63.58,63.43,63.54,44526.0,53.5493,53.6421,53.5156,53.6084,44526.0
2016-02-08 11:25:00,63.54,63.71,63.52,63.67,42709.0,53.6084,53.7518,53.5915,53.718,42709.0
2016-02-08 11:30:00,63.66,63.66,63.39,63.39,62820.0,53.7096,53.7096,53.4818,53.4818,62820.0
2016-02-08 11:35:00,63.4,63.44,63.18,63.19,80061.0,53.4902,53.524,53.3046,53.3131,80061.0
2016-02-08 11:40:00,63.2,63.35,63.16,63.22,68578.0,53.3215,53.4481,53.2878,53.3384,68578.0
2016-02-08 11:45:00,63.22,63.26,63.06,63.11,77948.0,53.3384,53.3721,53.2034,53.2456,77948.0
2016-02-08 11:50:00,63.11,63.3,63.07,63.23,89769.0,53.2456,53.4059,53.2118,53.3468,89769.0
2016-02-08 11:55:00,63.24,63.49,63.19,63.39,96454.0,53.3552,53.5662,53.3131,53.4818,96454.0
2016-02-08 12:00:00,63.39,63.45,63.33,63.35,69819.0,53.4818,53.5324,53.4312,53.4481,69819.0
2016-02-08 12:05:00,63.36,63.47,63.35,63.39,61549.0,53.4565,53.5493,53.4481,53.4818,61549.0
2016-02-08 12:10:00,63.39,63.4,63.3,63.38,57636.0,53.4818,53.4902,53.4059,53.4734,57636.0
2016-02-08 12:15:00,63.39,63.52,63.36,63.44,77495.0,53.4818,53.5915,53.4565,53.524,77495.0
2016-02-08 12:20:00,63.44,63.62,63.39,63.59,96817.0,53.524,53.6759,53.4818,53.6505,96817.0
2016-02-08 12:25:00,63.6,63.62,63.5,63.57,55793.0,53.659,53.6759,53.5746,53.6337,55793.0
2016-02-08 12:30:00,63.58,63.72,63.55,63.66,97296.0,53.6421,53.7602,53.6168,53.7096,97296.0
2016-02-08 12:35:00,63.66,63.77,63.61,63.62,47593.0,53.7096,53.8024,53.6674,53.6759,47593.0
2016-02-08 12:40:00,63.62,63.76,63.62,63.76,37200.0,53.6759,53.794,53.6759,53.794,37200.0
2016-02-08 12:45:00,63.76,63.76,63.58,63.6,53842.0,53.794,53.794,53.6421,53.659,53842.0
2016-02-08 12:50:00,63.61,63.7,63.59,63.65,69272.0,53.6674,53.7433,53.6505,53.7012,69272.0
2016-02-08 12:55:00,63.66,63.67,63.59,63.63,54385.0,53.7096,53.718,53.6505,53.6843,54385.0
2016-02-08 13:00:00,63.63,63.66,63.49,63.49,80598.0,53.6843,53.7096,53.5662,53.5662,80598.0
2016-02-08 13:05:00,63.48,63.62,63.47,63.62,77203.0,53.5577,53.6759,53.5493,53.6759,77203.0
2016-02-08 13:10:00,63.62,63.64,63.55,63.6,28462.0,53.6759,53.6927,53.6168,53.659,28462.0
2016-02-08 13:15:00,63.59,63.59,63.42,63.42,41295.0,53.6505,53.6505,53.5071,53.5071,41295.0
2016-02-08 13:20:00,63.43,63.45,63.26,63.3,26271.0,53.5156,53.5324,53.3721,53.4059,26271.0
2016-02-08 13:25:00,63.3,63.36,63.22,63.34,35090.0,53.4059,53.4565,53.3384,53.4396,35090.0
2016-02-08 13:30:00,63.33,63.44,63.27,63.28,84539.0,53.4312,53.524,53.3806,53.389,84539.0
2016-02-08 13:35:00,63.27,63.33,63.12,63.13,58370.0,53.3806,53.4312,53.254,53.2624,58370.0
2016-02-08 13:40:00,63.12,63.19,63.09,63.13,34715.0,53.254,53.3131,53.2287,53.2624,34715.0
2016-02-08 13:45:00,63.13,63.18,63.02,63.06,85926.0,53.2624,53.3046,53.1696,53.2034,85926.0
2016-02-08 13:50:00,63.04,63.14,62.89,62.97,55703.0,53.1865,53.2709,53.06,53.1275,55703.0
2016-02-08 13:55:00,62.96,62.96,62.77,62.77,95272.0,53.119,53.119,52.9587,52.9587,95272.0
2016-02-08 14:00:00,62.78,62.88,62.78,62.87,101488.0,52.9672,53.0515,52.9672,53.0431,101488.0
2016-02-08 14:05:00,62.87,62.97,62.83,62.93,47851.0,53.0431,53.1275,53.0093,53.0937,47851.0
2016-02-08 14:10:00,62.92,62.93,62.64,62.69,61845.0,53.0853,53.0937,52.849,52.8912,61845.0
2016-02-08 14:15:00,62.68,62.76,62.62,62.72,57096.0,52.8828,52.9503,52.8322,52.9165,57096.0
2016-02-08 14:20:00,62.72,62.82,62.71,62.75,48372.0,52.9165,53.0009,52.9081,52.9418,48372.0
2016-02-08 14:25:00,62.75,62.92,62.71,62.85,100374.0,52.9418,53.0853,52.9081,53.0262,100374.0
2016-02-08 14:30:00,62.84,62.85,62.64,62.73,80299.0,53.0178,53.0262,52.849,52.925,80299.0
2016-02-08 14:35:00,62.72,62.83,62.69,62.77,54935.0,52.9165,53.0093,52.8912,52.9587,54935.0
2016-02-08 14:40:00,62.77,62.93,62.74,62.87,99716.0,52.9587,53.0937,52.9334,53.0431,99716.0
2016-02-08 14:45:00,62.88,63.03,62.85,62.85,71087.0,53.0515,53.1781,53.0262,53.0262,71087.0
2016-02-08 14:50:00,62.85,62.89,62.68,62.78,98275.0,53.0262,53.06,52.8828,52.9672,98275.0
2016-02-08 14:55:00,62.79,62.84,62.68,62.74,57186.0,52.9756,53.0178,52.8828,52.9334,57186.0
2016-02-08 15:00:00,62.73,62.88,62.71,62.86,85819.0,52.925,53.0515,52.9081,53.0346,85819.0
2016-02-08 15:05:00,62.86,62.92,62.83,62.85,112097.0,53.0346,53.0853,53.0093,53.0262,112097.0
2016-02-08 15:10:00,62.83,63.03,62.81,63.03,90410.0,53.0093,53.1781,52.9925,53.1781,90410.0
2016-02-08 15:15:00,63.03,63.25,62.97,63.18,106280.0,53.1781,53.3637,53.1275,53.3046,106280.0
2016-02-08 15:20:00,63.17,63.24,63.11,63.15,108101.0,53.2962,53.3552,53.2456,53.2793,108101.0
2016-02-08 15:25:00,63.15,63.18,63.02,63.11,116009.0,53.2793,53.3046,53.1696,53.2456,116009.0
2016-02-08 15:30:00,63.11,63.41,63.1,63.39,112138.0,53.2456,53.4987,53.2371,53.4818,112138.0
2016-02-08 15:35:00,63.39,63.39,63.19,63.26,109230.0,53.4818,53.4818,53.3131,53.3721,109230.0
2016-02-08 15:40:00,63.27,63.57,63.27,63.56,132773.0,53.3806,53.6337,53.3806,53.6252,132773.0
2016-02-08 15:45:00,63.57,63.78,63.52,63.59,157884.0,53.6337,53.8108,53.5915,53.6505,157884.0
2016-02-08 15:50:00,63.6,63.68,63.52,63.54,276455.0,53.659,53.7265,53.5915,53.6084,276455.0
2016-02-08 15:55:00,63.53,63.6,63.4,63.54,252948.0,53.5999,53.659,53.4902,53.6084,252948.0
2016-02-09 09:30:00,63.07,63.39,62.9,63.26,138914.0,53.2118,53.4818,53.0684,53.3721,138914.0
2016-02-09 09:35:00,63.22,63.98,63.19,63.93,166345.0,53.3384,53.9796,53.3131,53.9374,166345.0
2016-02-09 09:40:00,63.92,64.41,63.66,64.14,187863.0,53.929,54.3424,53.7096,54.1146,187863.0
2016-02-09 09:45:00,64.14,64.73,64.14,64.6,99876.0,54.1146,54.6124,54.1146,54.5027,99876.0
2016-02-09 09:50:00,64.6,64.82,64.43,64.77,98014.0,54.5027,54.6883,54.3592,54.6461,98014.0
2016-02-09 09:55:00,64.76,64.86,64.38,64.4,74732.0,54.6377,54.722,54.3171,54.3339,74732.0
2016-02-09 10:00:00,64.42,64.72,64.35,64.48,62265.0,54.3508,54.6039,54.2918,54.4014,62265.0
2016-02-09 10:05:00,64.52,64.64,64.26,64.51,78269.0,54.4352,54.5364,54.2158,54.4267,78269.0
2016-02-09 10:10:00,64.48,64.66,64.4,64.52,58307.0,54.4014,54.5533,54.3339,54.4352,58307.0
2016-02-09 10:15:00,64.55,64.58,64.25,64.5,45306.0,54.4605,54.4858,54.2074,54.4183,45306.0
2016-02-09 10:20:00,64.48,64.63,64.34,64.62,63240.0,54.4014,54.528,54.2833,54.5195,63240.0
2016-02-09 10:25:00,64.61,64.61,64.12,64.42,77688.0,54.5111,54.5111,54.0977,54.3508,77688.0
2016-02-09 10:30:00,64.41,64.45,64.06,64.07,45024.0,54.3424,54.3761,54.0471,54.0555,45024.0
2016-02-09 10:35:00,64.07,64.09,63.96,63.99,40840.0,54.0555,54.0724,53.9627,53.988,40840.0
2016-02-09 10:40:00,64.0,64.0,63.61,63.62,70789.0,53.9965,53.9965,53.6674,53.6759,70789.0
2016-02-09 10:45:00,63.61,63.86,63.61,63.76,67657.0,53.6674,53.8783,53.6674,53.794,67657.0
2016-02-09 10:50:00,63.76,63.76,63.38,63.39,50548.0,53.794,53.794,53.4734,53.4818,50548.0
2016-02-09 10:55:00,63.4,63.48,63.33,63.36,59781.0,53.4902,53.5577,53.4312,53.4565,59781.0
2016-02-09 11:00:00,63.35,63.63,63.34,63.5,60021.0,53.4481,53.6843,53.4396,53.5746,60021.0
2016-02-09 11:05:00,63.49,63.67,63.43,63.63,67840.0,53.5662,53.718,53.5156,53.6843,67840.0
2016-02-09 11:10:00,63.65,63.88,63.65,63.73,65572.0,53.7012,53.8952,53.7012,53.7687,65572.0
2016-02-09 11:15:00,63.74,63.82,63.48,63.54,36592.0,53.7771,53.8446,53.5577,53.6084,36592.0
2016-02-09 11:20:00,63.54,63.85,63.53,63.85,57959.0,53.6084,53.8699,53.5999,53.8699,57959.0
2016-02-09 11:25:00,63.84,63.89,63.68,63.77,67135.0,53.8615,53.9037,53.7265,53.8024,67135.0
2016-02-09 11:30:00,63.76,63.79,63.53,63.58,46232.0,53.794,53.8193,53.5999,53.6421,46232.0
2016-02-09 11:35:00,63.58,63.58,63.3,63.38,49864.0,53.6421,53.6421,53.4059,53.4734,49864.0
2016-02-09 11:40:00,63.39,63.73,63.37,63.68,30876.0,53.4818,53.7687,53.4649,53.7265,30876.0
2016-02-09 11:45:00,63.66,63.72,63.55,63.57,22634.0,53.7096,53.7602,53.6168,53.6337,22634.0
2016-02-09 11:50:00,63.54,63.58,63.33,63.34,31495.0,53.6084,53.6421,53.4312,53.4396,31495.0
2016-02-09 11:55:00,63.32,63.45,63.31,63.35,29219.0,53.4227,53.5324,53.4143,53.4481,29219.0
2016-02-09 12:00:00,63.36,63.45,63.28,63.34,69578.0,53.4565,53.5324,53.389,53.4396,69578.0
2016-02-09 12:05:00,63.34,63.56,63.3,63.54,59199.0,53.4396,53.6252,53.4059,53.6084,59199.0
2016-02-09 12:10:00,63.52,63.54,63.41,63.45,89137.0,53.5915,53.6084,53.4987,53.5324,89137.0
2016-02-09 12:15:00,63.45,63.51,63.37,63.38,77717.0,53.5324,53.583,53.4649,53.4734,77717.0
2016-02-09 12:20:00,63.4,63.48,63.36,63.4,31003.0,53.4902,53.5577,53.4565,53.4902,31003.0
2016-02-09 12:25:00,63.4,63.5,63.29,63.5,72028.0,53.4902,53.5746,53.3974,53.5746,72028.0
2016-02-09 12:30:00,63.5,63.62,63.44,63.58,68001.0,53.5746,53.6759,53.524,53.6421,68001.0
2016-02-09 12:35:00,63.59,63.8,63.56,63.66,64329.0,53.6505,53.8277,53.6252,53.7096,64329.0
2016-02-09 12:40:00,63.66,63.71,63.56,63.67,37435.0,53.7096,53.7518,53.6252,53.718,37435.0
2016-02-09 12:45:00,63.67,63.68,63.49,63.51,31101.0,53.718,53.7265,53.5662,53.583,31101.0
2016-02-09 12:50:00,63.5,63.63,63.49,63.58,32987.0,53.5746,53.6843,53.5662,53.6421,32987.0
2016-02-09 12:55:00,63.55,63.64,63.53,63.63,42760.0,53.6168,53.6927,53.5999,53.6843,42760.0
2016-02-09 13:00:00,63.63,63.68,63.51,63.57,42254.0,53.6843,53.7265,53.583,53.6337,42254.0
2016-02-09 13:05:00,63.56,63.59,63.46,63.49,52997.0,53.6252,53.6505,53.5409,53.5662,52997.0
2016-02-09 13:10:00,63.49,63.51,63.3,63.31,56579.0,53.5662,53.583,53.4059,53.4143,56579.0
2016-02-09 13:15:00,63.32,63.38,63.26,63.37,50183.0,53.4227,53.4734,53.3721,53.4649,50183.0
2016-02-09 13:20:00,63.37,63.55,63.32,63.49,41592.0,53.4649,53.6168,53.4227,53.5662,41592.0
2016-02-09 13:25:00,63.48,63.57,63.46,63.48,40807.0,53.5577,53.6337,53.5409,53.5577,40807.0
2016-02-09 13:30:00,63.5,63.7,63.5,63.67,33685.0,53.5746,53.7433,53.5746,53.718,33685.0
2016-02-09 13:35:00,63.68,63.69,63.4,63.42,29855.0,53.7265,53.7349,53.4902,53.5071,29855.0
2016-02-09 13:40:00,63.41,63.7,63.39,63.7,32935.0,53.4987,53.7433,53.4818,53.7433,32935.0
2016-02-09 13:45:00,63.68,63.74,63.58,63.62,33639.0,53.7265,53.7771,53.6421,53.6759,33639.0
2016-02-09 13:50:00,63.59,63.83,63.58,63.8,47400.0,53.6505,53.853,53.6421,53.8277,47400.0
2016-02-09 13:55:00,63.8,64.04,63.74,63.89,51140.0,53.8277,54.0302,53.7771,53.9037,51140.0
2016-02-09 14:00:00,63.9,64.02,63.88,63.93,40113.0,53.9121,54.0133,53.8952,53.9374,40113.0
2016-02-09 14:05:00,63.94,64.27,63.89,64.26,83610.0,53.9458,54.2243,53.9037,54.2158,83610.0
2016-02-09 14:10:00,64.27,64.31,64.03,64.08,60878.0,54.2243,54.258,54.0218,54.064,60878.0
2016-02-09 14:15:00,64.09,64.2,64.07,64.15,40622.0,54.0724,54.1652,54.0555,54.123,40622.0
2016-02-09 14:20:00,64.16,64.21,63.92,63.94,28513.0,54.1314,54.1736,53.929,53.9458,28513.0
2016-02-09 14:25:00,63.94,63.99,63.84,63.87,31496.0,53.9458,53.988,53.8615,53.8868,31496.0
2016-02-09 14:30:00,63.89,64.05,63.89,63.99,62455.0,53.9037,54.0386,53.9037,53.988,62455.0
2016-02-09 14:35:00,64.0,64.3,64.0,64.22,51195.0,53.9965,54.2496,53.9965,54.1821,51195.0
2016-02-09 14:40:00,64.2,64.44,64.13,64.4,47954.0,54.1652,54.3677,54.1061,54.3339,47954.0
2016-02-09 14:45:00,64.42,64.42,64.05,64.05,81614.0,54.3508,54.3508,54.0386,54.0386,81614.0
2016-02-09 14:50:00,64.08,64.24,64.05,64.22,45088.0,54.064,54.1989,54.0386,54.1821,45088.0
2016-02-09 14:55:00,64.22,64.28,64.15,64.21,44666.0,54.1821,54.2327,54.123,54.1736,44666.0
2016-02-09 15:00:00,64.2,64.48,64.19,64.47,78632.0,54.1652,54.4014,54.1568,54.393,78632.0
2016-02-09 15:05:00,64.46,64.8,64.4,64.66,98455.0,54.3846,54.6714,54.3339,54.5533,98455.0
2016-02-09 15:10:00,64.65,64.77,64.55,64.64,49758.0,54.5449,54.6461,54.4605,54.5364,49758.0
2016-02-09 15:15:00,64.66,64.73,64.47,64.48,52201.0,54.5533,54.6124,54.393,54.4014,52201.0
2016-02-09 15:20:00,64.47,64.49,64.27,64.27,59994.0,54.393,54.4099,54.2243,54.2243,59994.0
2016-02-09 15:25:00,64.28,64.37,64.16,64.26,43057.0,54.2327,54.3086,54.1314,54.2158,43057.0
2016-02-09 15:30:00,64.24,64.34,64.13,64.21,69130.0,54.1989,54.2833,54.1061,54.1736,69130.0
2016-02-09 15:35:00,64.21,64.41,64.18,64.28,71349.0,54.1736,54.3424,54.1483,54.2327,71349.0
2016-02-09 15:40:00,64.28,64.28,63.92,64.11,131544.0,54.2327,54.2327,53.929,54.0893,131544.0
2016-02-09 15:45:00,64.11,64.15,63.97,64.01,121592.0,54.0893,54.123,53.9711,54.0049,121592.0
2016-02-09 15:50:00,64.02,64.13,64.02,64.05,101376.0,54.0133,54.1061,54.0133,54.0386,101376.0
2016-02-09 15:55:00,64.05,64.17,63.96,64.14,287745.0,54.0386,54.1399,53.9627,54.1146,287745.0
2016-02-10 09:30:00,64.45,64.98,64.32,64.74,82480.0,54.3761,54.8233,54.2664,54.6208,82480.0
2016-02-10 09:35:00,64.68,64.68,64.34,64.45,32594.0,54.5702,54.5702,54.2833,54.3761,32594.0
2016-02-10 09:40:00,64.43,64.94,64.42,64.81,40550.0,54.3592,54.7895,54.3508,54.6799,40550.0
2016-02-10 09:45:00,64.76,64.93,64.71,64.87,53591.0,54.6377,54.7811,54.5955,54.7305,53591.0
2016-02-10 09:50:00,64.84,64.85,64.62,64.77,43850.0,54.7052,54.7136,54.5195,54.6461,43850.0
2016-02-10 09:55:00,64.79,64.86,64.72,64.81,32758.0,54.663,54.722,54.6039,54.6799,32758.0
2016-02-10 10:00:00,64.83,64.92,64.7,64.82,30440.0,54.6967,54.7727,54.587,54.6883,30440.0
2016-02-10 10:05:00,64.8,64.93,64.68,64.7,45787.0,54.6714,54.7811,54.5702,54.587,45787.0
2016-02-10 10:10:00,64.73,64.88,64.71,64.83,37203.0,54.6124,54.7389,54.5955,54.6967,37203.0
2016-02-10 10:15:00,64.81,65.16,64.8,65.1,47700.0,54.6799,54.9751,54.6714,54.9245,47700.0
2016-02-10 10:20:00,65.1,65.21,65.03,65.16,47103.0,54.9245,55.0173,54.8655,54.9751,47103.0
2016-02-10 10:25:00,65.19,65.3,65.1,65.1,40704.0,55.0005,55.0933,54.9245,54.9245,40704.0
2016-02-10 10:30:00,65.12,65.4,65.12,65.2,78024.0,54.9414,55.1776,54.9414,55.0089,78024.0
2016-02-10 10:35:00,65.22,65.22,65.09,65.2,54984.0,55.0258,55.0258,54.9161,55.0089,54984.0
2016-02-10 10:40:00,65.2,65.26,65.14,65.2,82623.0,55.0089,55.0595,54.9583,55.0089,82623.0
2016-02-10 10:45:00,65.21,65.3,65.11,65.27,70797.0,55.0173,55.0933,54.933,55.0679,70797.0
2016-02-10 10:50:00,65.29,65.29,64.95,65.02,74894.0,55.0848,55.0848,54.798,54.857,74894.0
2016-02-10 10:55:00,65.03,65.03,64.84,64.87,63364.0,54.8655,54.8655,54.7052,54.7305,63364.0
2016-02-10 11:00:00,64.86,64.97,64.74,64.89,78401.0,54.722,54.8148,54.6208,54.7473,78401.0
2016-02-10 11:05:00,64.89,64.93,64.53,64.57,34144.0,54.7473,54.7811,54.4436,54.4774,34144.0
2016-02-10 11:10:00,64.57,64.69,64.52,64.62,28252.0,54.4774,54.5786,54.4352,54.5195,28252.0
2016-02-10 11:15:00,64.6,64.79,64.49,64.74,31520.0,54.5027,54.663,54.4099,54.6208,31520.0
2016-02-10 11:20:00,64.75,64.83,64.63,64.79,44514.0,54.6292,54.6967,54.528,54.663,44514.0
2016-02-10 11:25:00,64.79,64.8,64.6,64.61,40091.0,54.663,54.6714,54.5027,54.5111,40091.0
2016-02-10 11:30:00,64.62,64.76,64.56,64.61,24592.0,54.5195,54.6377,54.4689,54.5111,24592.0
2016-02-10 11:35:00,64.6,64.63,64.37,64.4,27703.0,54.5027,54.528,54.3086,54.3339,27703.0
2016-02-10 11:40:00,64.4,64.4,64.23,64.36,34625.0,54.3339,54.3339,54.1905,54.3002,34625.0
2016-02-10 11:45:00,64.36,64.53,64.29,64.52,134782.0,54.3002,54.4436,54.2411,54.4352,134782.0
2016-02-10 11:50:00,64.5,64.62,64.43,64.51,22834.0,54.4183,54.5195,54.3592,54.4267,22834.0
2016-02-10 11:55:00,64.52,64.61,64.47,64.49,23534.0,54.4352,54.5111,54.393,54.4099,23534.0
2016-02-10 12:00:00,64.5,64.57,64.32,64.32,22870.0,54.4183,54.4774,54.2664,54.2664,22870.0
2016-02-10 12:05:00,64.32,64.35,64.22,64.32,48112.0,54.2664,54.2918,54.1821,54.2664,48112.0
2016-02-10 12:10:00,64.32,64.4,64.18,64.22,62453.0,54.2664,54.3339,54.1483,54.1821,62453.0
2016-02-10 12:15:00,64.21,64.32,64.12,64.32,20624.0,54.1736,54.2664,54.0977,54.2664,20624.0
2016-02-10 12:20:00,64.33,64.53,64.33,64.4,21758.0,54.2749,54.4436,54.2749,54.3339,21758.0
2016-02-10 12:25:00,64.38,64.47,64.35,64.47,20281.0,54.3171,54.393,54.2918,54.393,20281.0
2016-02-10 12:30:00,64.5,64.52,64.37,64.37,52276.0,54.4183,54.4352,54.3086,54.3086,52276.0
2016-02-10 12:35:00,64.39,64.64,64.39,64.58,40902.0,54.3255,54.5364,54.3255,54.4858,40902.0
2016-02-10 12:40:00,64.6,64.69,64.59,64.6,18954.0,54.5027,54.5786,54.4942,54.5027,18954.0
2016-02-10 12:45:00,64.61,64.63,64.55,64.63,20741.0,54.5111,54.528,54.4605,54.528,20741.0
2016-02-10 12:50:00,64.63,64.73,64.62,64.66,18781.0,54.528,54.6124,54.5195,54.5533,18781.0
2016-02-10 12:55:00,64.65,64.8,64.54,64.77,38221.0,54.5449,54.6714,54.4521,54.6461,38221.0
2016-02-10 13:00:00,64.79,64.88,64.71,64.85,46103.0,54.663,54.7389,54.5955,54.7136,46103.0
2016-02-10 13:05:00,64.87,64.87,64.7,64.72,28050.0,54.7305,54.7305,54.587,54.6039,28050.0
2016-02-10 13:10:00,64.73,64.82,64.67,64.67,19434.0,54.6124,54.6883,54.5617,54.5617,19434.0
2016-02-10 13:15:00,64.67,64.8,64.63,64.78,21088.0,54.5617,54.6714,54.528,54.6545,21088.0
2016-02-10 13:20:00,64.78,64.84,64.69,64.7,21514.0,54.6545,54.7052,54.5786,54.587,21514.0
2016-02-10 13:25:00,64.69,64.7,64.57,64.59,25410.0,54.5786,54.587,54.4774,54.4942,25410.0
2016-02-10 13:30:00,64.58,64.58,64.37,64.39,46074.0,54.4858,54.4858,54.3086,54.3255,46074.0
2016-02-10 13:35:00,64.4,64.53,64.4,64.45,37630.0,54.3339,54.4436,54.3339,54.3761,37630.0
2016-02-10 13:40:00,64.46,64.6,64.44,64.58,42417.0,54.3846,54.5027,54.3677,54.4858,42417.0
2016-02-10 13:45:00,64.6,64.6,64.52,64.53,21202.0,54.5027,54.5027,54.4352,54.4436,21202.0
2016-02-10 13:50:00,64.54,64.57,64.41,64.44,31576.0,54.4521,54.4774,54.3424,54.3677,31576.0
2016-02-10 13:55:00,64.44,64.48,64.38,64.48,16811.0,54.3677,54.4014,54.3171,54.4014,16811.0
2016-02-10 14:00:00,64.49,64.63,64.47,64.49,28326.0,54.4099,54.528,54.393,54.4099,28326.0
2016-02-10 14:05:00,64.5,64.67,64.49,64.64,49950.0,54.4183,54.5617,54.4099,54.5364,49950.0
2016-02-10 14:10:00,64.64,64.73,64.64,64.7,46970.0,54.5364,54.6124,54.5364,54.587,46970.0
2016-02-10 14:15:00,64.7,64.72,64.58,64.7,31903.0,54.587,54.6039,54.4858,54.587,31903.0
2016-02-10 14:20:00,64.7,64.7,64.62,64.64,24051.0,54.587,54.587,54.5195,54.5364,24051.0
2016-02-10 14:25:00,64.63,64.73,64.58,64.71,40257.0,54.528,54.6124,54.4858,54.5955,40257.0
2016-02-10 14:30:00,64.71,64.84,64.68,64.75,31423.0,54.5955,54.7052,54.5702,54.6292,31423.0
2016-02-10 14:35:00,64.75,64.75,64.57,64.58,26473.0,54.6292,54.6292,54.4774,54.4858,26473.0
2016-02-10 14:40:00,64.55,64.57,64.4,64.49,65963.0,54.4605,54.4774,54.3339,54.4099,65963.0
2016-02-10 14:45:00,64.5,64.51,64.4,64.44,36041.0,54.4183,54.4267,54.3339,54.3677,36041.0
2016-02-10 14:50:00,64.43,64.49,64.36,64.49,29625.0,54.3592,54.4099,54.3002,54.4099,29625.0
2016-02-10 14:55:00,64.48,64.58,64.47,64.48,36650.0,54.4014,54.4858,54.393,54.4014,36650.0
2016-02-10 15:00:00,64.48,64.75,64.48,64.75,51039.0,54.4014,54.6292,54.4014,54.6292,51039.0
2016-02-10 15:05:00,64.77,64.83,64.71,64.74,68957.0,54.6461,54.6967,54.5955,54.6208,68957.0
2016-02-10 15:10:00,64.73,64.81,64.52,64.53,38055.0,54.6124,54.6799,54.4352,54.4436,38055.0
2016-02-10 15:15:00,64.51,64.57,64.25,64.25,51286.0,54.4267,54.4774,54.2074,54.2074,51286.0
2016-02-10 15:20:00,64.24,64.37,64.22,64.33,46576.0,54.1989,54.3086,54.1821,54.2749,46576.0
2016-02-10 15:25:00,64.32,64.38,64.06,64.11,59143.0,54.2664,54.3171,54.0471,54.0893,59143.0
2016-02-10 15:30:00,64.14,64.32,64.09,64.29,74372.0,54.1146,54.2664,54.0724,54.2411,74372.0
2016-02-10 15:35:00,64.3,64.31,64.1,64.17,75220.0,54.2496,54.258,54.0808,54.1399,75220.0
2016-02-10 15:40:00,64.16,64.28,64.09,64.26,69321.0,54.1314,54.2327,54.0724,54.2158,69321.0
2016-02-10 15:45:00,64.25,64.31,64.14,64.17,92534.0,54.2074,54.258,54.1146,54.1399,92534.0
2016-02-10 15:50:00,64.17,64.17,64.0,64.07,151524.0,54.1399,54.1399,53.9965,54.0555,151524.0
2016-02-10 15:55:00,64.07,64.13,64.01,64.06,158282.0,54.0555,54.1061,54.0049,54.0471,158282.0
2016-02-11 09:30:00,63.08,63.53,62.93,63.44,117279.0,53.2203,53.5999,53.0937,53.524,117279.0
2016-02-11 09:35:00,63.44,63.55,63.2,63.21,80647.0,53.524,53.6168,53.3215,53.3299,80647.0
2016-02-11 09:40:00,63.15,63.44,63.11,63.44,67527.0,53.2793,53.524,53.2456,53.524,67527.0
2016-02-11 09:45:00,63.45,63.73,63.45,63.59,109344.0,53.5324,53.7687,53.5324,53.6505,109344.0
2016-02-11 09:50:00,63.59,63.67,63.39,63.62,65904.0,53.6505,53.718,53.4818,53.6759,65904.0
2016-02-11 09:55:00,63.61,63.89,63.46,63.62,109213.0,53.6674,53.9037,53.5409,53.6759,109213.0
2016-02-11 10:00:00,63.6,63.67,63.33,63.5,75576.0,53.659,53.718,53.4312,53.5746,75576.0
2016-02-11 10:05:00,63.52,63.85,63.51,63.53,48620.0,53.5915,53.8699,53.583,53.5999,48620.0
2016-02-11 10:10:00,63.53,63.69,63.45,63.57,41162.0,53.5999,53.7349,53.5324,53.6337,41162.0
2016-02-11 10:15:00,63.55,63.56,63.31,63.37,45556.0,53.6168,53.6252,53.4143,53.4649,45556.0
2016-02-11 10:20:00,63.36,63.45,63.21,63.38,94434.0,53.4565,53.5324,53.3299,53.4734,94434.0
2016-02-11 10:25:00,63.41,63.44,63.18,63.21,57614.0,53.4987,53.524,53.3046,53.3299,57614.0
2016-02-11 10:30:00,63.2,63.41,63.16,63.35,45904.0,53.3215,53.4987,53.2878,53.4481,45904.0
2016-02-11 10:35:00,63.36,63.39,63.15,63.19,37322.0,53.4565,53.4818,53.2793,53.3131,37322.0
2016-02-11 10:40:00,63.18,63.2,63.09,63.13,31655.0,53.3046,53.3215,53.2287,53.2624,31655.0
2016-02-11 10:45:00,63.13,63.39,63.09,63.3,22451.0,53.2624,53.4818,53.2287,53.4059,22451.0
2016-02-11 10:50:00,63.33,63.33,63.1,63.12,18027.0,53.4312,53.4312,53.2371,53.254,18027.0
2016-02-11 10:55:00,63.14,63.27,63.09,63.14,34476.0,53.2709,53.3806,53.2287,53.2709,34476.0
2016-02-11 11:00:00,63.15,63.39,63.15,63.17,34171.0,53.2793,53.4818,53.2793,53.2962,34171.0
2016-02-11 11:05:00,63.16,63.22,63.08,63.2,30728.0,53.2878,53.3384,53.2203,53.3215,30728.0
2016-02-11 11:10:00,63.18,63.28,63.0,63.04,41439.0,53.3046,53.389,53.1528,53.1865,41439.0
2016-02-11 11:15:00,63.07,63.15,62.95,63.15,37557.0,53.2118,53.2793,53.1106,53.2793,37557.0
2016-02-11 11:20:00,63.15,63.2,62.88,62.97,62923.0,53.2793,53.3215,53.0515,53.1275,62923.0
2016-02-11 11:25:00,62.95,62.98,62.83,62.88,50302.0,53.1106,53.1359,53.0093,53.0515,50302.0
2016-02-11 11:30:00,62.89,62.91,62.69,62.69,34324.0,53.06,53.0768,52.8912,52.8912,34324.0
2016-02-11 11:35:00,62.69,63.07,62.68,63.05,40664.0,52.8912,53.2118,52.8828,53.1949,40664.0
2016-02-11 11:40:00,63.0,63.13,62.97,63.06,28628.0,53.1528,53.2624,53.1275,53.2034,28628.0
2016-02-11 11:45:00,63.07,63.11,62.85,62.87,25158.0,53.2118,53.2456,53.0262,53.0431,25158.0
2016-02-11 11:50:00,62.87,63.12,62.86,63.08,25574.0,53.0431,53.254,53.0346,53.2203,25574.0
2016-02-11 11:55:00,63.07,63.22,63.05,63.13,62710.0,53.2118,53.3384,53.1949,53.2624,62710.0
2016-02-11 12:00:00,63.14,63.25,63.05,63.24,32741.0,53.2709,53.3637,53.1949,53.3552,32741.0
2016-02-11 12:05:00,63.24,63.41,63.21,63.23,27574.0,53.3552,53.4987,53.3299,53.3468,27574.0
2016-02-11 12:10:00,63.24,63.38,63.18,63.23,31550.0,53.3552,53.4734,53.3046,53.3468,31550.0
2016-02-11 12:15:00,63.21,63.22,62.96,63.04,39982.0,53.3299,53.3384,53.119,53.1865,39982.0
2016-02-11 12:20:00,63.04,63.21,63.02,63.21,24375.0,53.1865,53.3299,53.1696,53.3299,24375.0
2016-02-11 12:25:00,63.22,63.4,63.15,63.25,59093.0,53.3384,53.4902,53.2793,53.3637,59093.0
2016-02-11 12:30:00,63.24,63.3,63.15,63.23,25925.0,53.3552,53.4059,53.2793,53.3468,25925.0
2016-02-11 12:35:00,63.2,63.3,63.18,63.27,19192.0,53.3215,53.4059,53.3046,53.3806,19192.0
2016-02-11 12:40:00,63.28,63.31,63.16,63.22,14304.0,53.389,53.4143,53.2878,53.3384,14304.0
2016-02-11 12:45:00,63.21,63.32,63.16,63.26,18086.0,53.3299,53.4227,53.2878,53.3721,18086.0
2016-02-11 12:50:00,63.29,63.49,63.29,63.44,14959.0,53.3974,53.5662,53.3974,53.524,14959.0
2016-02-11 12:55:00,63.44,63.61,63.44,63.56,33891.0,53.524,53.6674,53.524,53.6252,33891.0
2016-02-11 13:00:00,63.56,63.74,63.53,63.54,51799.0,53.6252,53.7771,53.5999,53.6084,51799.0
2016-02-11 13:05:00,63.54,63.58,63.37,63.47,65531.0,53.6084,53.6421,53.4649,53.5493,65531.0
2016-02-11 13:10:00,63.47,63.47,63.32,63.4,49833.0,53.5493,53.5493,53.4227,53.4902,49833.0
2016-02-11 13:15:00,63.42,63.51,63.26,63.49,27055.0,53.5071,53.583,53.3721,53.5662,27055.0
2016-02-11 13:20:00,63.49,63.63,63.43,63.43,20909.0,53.5662,53.6843,53.5156,53.5156,20909.0
2016-02-11 13:25:00,63.42,63.51,63.34,63.34,19528.0,53.5071,53.583,53.4396,53.4396,19528.0
2016-02-11 13:30:00,63.31,63.5,63.26,63.42,33938.0,53.4143,53.5746,53.3721,53.5071,33938.0
2016-02-11 13:35:00,63.43,63.43,63.15,63.18,25388.0,53.5156,53.5156,53.2793,53.3046,25388.0
2016-02-11 13:40:00,63.17,63.28,63.14,63.28,20740.0,53.2962,53.389,53.2709,53.389,20740.0
2016-02-11 13:45:00,63.28,63.39,63.25,63.36,23781.0,53.389,53.4818,53.3637,53.4565,23781.0
2016-02-11 13:50:00,63.34,63.39,63.29,63.35,12808.0,53.4396,53.4818,53.3974,53.4481,12808.0
2016-02-11 13:55:00,63.39,63.4,63.14,63.26,24032.0,53.4818,53.4902,53.2709,53.3721,24032.0
2016-02-11 14:00:00,63.25,63.32,63.23,63.26,35216.0,53.3637,53.4227,53.3468,53.3721,35216.0
2016-02-11 14:05:00,63.26,63.35,63.18,63.35,28600.0,53.3721,53.4481,53.3046,53.4481,28600.0
2016-02-11 14:10:00,63.37,63.38,63.24,63.32,44876.0,53.4649,53.4734,53.3552,53.4227,44876.0
2016-02-11 14:15:00,63.33,63.38,63.04,63.04,31541.0,53.4312,53.4734,53.1865,53.1865,31541.0
2016-02-11 14:20:00,63.05,63.2,63.04,63.04,34518.0,53.1949,53.3215,53.1865,53.1865,34518.0
2016-02-11 14:25:00,63.04,63.14,62.97,62.97,32115.0,53.1865,53.2709,53.1275,53.1275,32115.0
2016-02-11 14:30:00,62.97,63.13,62.97,63.05,54394.0,53.1275,53.2624,53.1275,53.1949,54394.0
2016-02-11 14:35:00,63.06,63.35,62.9,63.34,80061.0,53.2034,53.4481,53.0684,53.4396,80061.0
2016-02-11 14:40:00,63.36,63.56,63.17,63.35,131797.0,53.4565,53.6252,53.2962,53.4481,131797.0
2016-02-11 14:45:00,63.36,63.76,63.23,63.59,96807.0,53.4565,53.794,53.3468,53.6505,96807.0
2016-02-11 14:50:00,63.63,63.94,63.57,63.82,75189.0,53.6843,53.9458,53.6337,53.8446,75189.0
2016-02-11 14:55:00,63.85,63.86,63.5,63.58,65045.0,53.8699,53.8783,53.5746,53.6421,65045.0
2016-02-11 15:00:00,63.56,63.62,63.34,63.44,72036.0,53.6252,53.6759,53.4396,53.524,72036.0
2016-02-11 15:05:00,63.44,63.46,63.23,63.45,56373.0,53.524,53.5409,53.3468,53.5324,56373.0
2016-02-11 15:10:00,63.43,63.74,63.43,63.58,65699.0,53.5156,53.7771,53.5156,53.6421,65699.0
2016-02-11 15:15:00,63.59,63.59,63.33,63.35,40596.0,53.6505,53.6505,53.4312,53.4481,40596.0
2016-02-11 15:20:00,63.34,63.54,63.27,63.34,49925.0,53.4396,53.6084,53.3806,53.4396,49925.0
2016-02-11 15:25:00,63.36,63.67,63.36,63.64,53808.0,53.4565,53.718,53.4565,53.6927,53808.0
2016-02-11 15:30:00,63.64,63.72,63.46,63.72,38816.0,53.6927,53.7602,53.5409,53.7602,38816.0
2016-02-11 15:35:00,63.72,63.94,63.68,63.89,56256.0,53.7602,53.9458,53.7265,53.9037,56256.0
2016-02-11 15:40:00,63.88,63.97,63.79,63.94,62217.0,53.8952,53.9711,53.8193,53.9458,62217.0
2016-02-11 15:45:00,63.92,63.93,63.61,63.75,83628.0,53.929,53.9374,53.6674,53.7855,83628.0
2016-02-11 15:50:00,63.75,63.82,63.49,63.51,106675.0,53.7855,53.8446,53.5662,53.583,106675.0
2016-02-11 15:55:00,63.52,63.57,63.34,63.37,254174.0,53.5915,53.6337,53.4396,53.4649,254174.0
2016-02-12 09:30:00,64.02,64.25,63.75,64.13,103502.0,54.0133,54.2074,53.7855,54.1061,103502.0
2016-02-12 09:35:00,64.19,64.36,63.77,63.77,103290.0,54.1568,54.3002,53.8024,53.8024,103290.0
2016-02-12 09:40:00,63.74,63.93,63.63,63.75,62045.0,53.7771,53.9374,53.6843,53.7855,62045.0
2016-02-12 09:45:00,63.74,63.83,63.65,63.74,37477.0,53.7771,53.853,53.7012,53.7771,37477.0
2016-02-12 09:50:00,63.73,63.91,63.67,63.77,42943.0,53.7687,53.9205,53.718,53.8024,42943.0
2016-02-12 09:55:00,63.8,63.82,63.41,63.61,43593.0,53.8277,53.8446,53.4987,53.6674,43593.0
2016-02-12 10:00:00,63.59,63.78,63.45,63.78,38463.0,53.6505,53.8108,53.5324,53.8108,38463.0
2016-02-12 10:05:00,63.78,63.86,63.66,63.83,48376.0,53.8108,53.8783,53.7096,53.853,48376.0
2016-02-12 10:10:00,63.83,64.02,63.79,63.94,100272.0,53.853,54.0133,53.8193,53.9458,100272.0
2016-02-12 10:15:00,63.95,64.13,63.92,64.11,66282.0,53.9543,54.1061,53.929,54.0893,66282.0
2016-02-12 10:20:00,64.11,64.46,64.1,64.4,119639.0,54.0893,54.3846,54.0808,54.3339,119639.0
2016-02-12 10:25:00,64.41,64.46,64.15,64.17,44099.0,54.3424,54.3846,54.123,54.1399,44099.0
2016-02-12 10:30:00,64.18,64.41,64.15,64.31,76459.0,54.1483,54.3424,54.123,54.258,76459.0
2016-02-12 10:35:00,64.31,64.32,64.15,64.23,28831.0,54.258,54.2664,54.123,54.1905,28831.0
2016-02-12 10:40:00,64.21,64.25,64.09,64.09,29079.0,54.1736,54.2074,54.0724,54.0724,29079.0
2016-02-12 10:45:00,64.09,64.13,63.97,64.02,92750.0,54.0724,54.1061,53.9711,54.0133,92750.0
2016-02-12 10:50:00,64.02,64.06,63.97,63.98,56103.0,54.0133,54.0471,53.9711,53.9796,56103.0
2016-02-12 10:55:00,63.98,64.11,63.81,63.82,26656.0,53.9796,54.0893,53.8362,53.8446,26656.0
2016-02-12 11:00:00,63.83,63.92,63.82,63.86,36747.0,53.853,53.929,53.8446,53.8783,36747.0
2016-02-12 11:05:00,63.84,64.07,63.81,64.05,19454.0,53.8615,54.0555,53.8362,54.0386,19454.0
2016-02-12 11:10:00,64.03,64.29,63.98,64.29,67992.0,54.0218,54.2411,53.9796,54.2411,67992.0
2016-02-12 11:15:00,64.3,64.43,64.29,64.34,35286.0,54.2496,54.3592,54.2411,54.2833,35286.0
2016-02-12 11:20:00,64.38,64.47,64.35,64.46,19834.0,54.3171,54.393,54.2918,54.3846,19834.0
2016-02-12 11:25:00,64.46,64.59,64.45,64.5,30984.0,54.3846,54.4942,54.3761,54.4183,30984.0
2016-02-12 11:30:00,64.51,64.56,64.47,64.53,50263.0,54.4267,54.4689,54.393,54.4436,50263.0
2016-02-12 11:35:00,64.55,64.6,64.51,64.58,71798.0,54.4605,54.5027,54.4267,54.4858,71798.0
2016-02-12 11:40:00,64.58,64.62,64.53,64.56,39771.0,54.4858,54.5195,54.4436,54.4689,39771.0
2016-02-12 11:45:00,64.56,64.64,64.55,64.6,31465.0,54.4689,54.5364,54.4605,54.5027,31465.0
2016-02-12 11:50:00,64.59,64.6,64.31,64.31,25133.0,54.4942,54.5027,54.258,54.258,25133.0
2016-02-12 11:55:00,64.31,64.33,64.26,64.27,15080.0,54.258,54.2749,54.2158,54.2243,15080.0
2016-02-12 12:00:00,64.28,64.32,64.24,64.3,60060.0,54.2327,54.2664,54.1989,54.2496,60060.0
2016-02-12 12:05:00,64.31,64.36,64.27,64.28,22284.0,54.258,54.3002,54.2243,54.2327,22284.0
2016-02-12 12:10:00,64.27,64.41,64.21,64.4,31046.0,54.2243,54.3424,54.1736,54.3339,31046.0
2016-02-12 12:15:00,64.42,64.43,64.27,64.27,21461.0,54.3508,54.3592,54.2243,54.2243,21461.0
2016-02-12 12:20:00,64.27,64.36,64.26,64.27,21598.0,54.2243,54.3002,54.2158,54.2243,21598.0
2016-02-12 12:25:00,64.28,64.44,64.26,64.41,26014.0,54.2327,54.3677,54.2158,54.3424,26014.0
2016-02-12 12:30:00,64.42,64.47,64.36,64.37,20234.0,54.3508,54.393,54.3002,54.3086,20234.0
2016-02-12 12:35:00,64.37,64.48,64.33,64.48,27268.0,54.3086,54.4014,54.2749,54.4014,27268.0
2016-02-12 12:40:00,64.48,64.54,64.42,64.51,23001.0,54.4014,54.4521,54.3508,54.4267,23001.0
2016-02-12 12:45:00,64.51,64.55,64.48,64.48,17757.0,54.4267,54.4605,54.4014,54.4014,17757.0
2016-02-12 12:50:00,64.49,64.51,64.38,64.41,23627.0,54.4099,54.4267,54.3171,54.3424,23627.0
2016-02-12 12:55:00,64.41,64.42,64.35,64.39,27088.0,54.3424,54.3508,54.2918,54.3255,27088.0
2016-02-12 13:00:00,64.39,64.51,64.39,64.4,26573.0,54.3255,54.4267,54.3255,54.3339,26573.0
2016-02-12 13:05:00,64.39,64.39,64.26,64.36,41182.0,54.3255,54.3255,54.2158,54.3002,41182.0
2016-02-12 13:10:00,64.35,64.47,64.35,64.39,46961.0,54.2918,54.393,54.2918,54.3255,46961.0
2016-02-12 13:15:00,64.38,64.38,64.29,64.3,19423.0,54.3171,54.3171,54.2411,54.2496,19423.0
2016-02-12 13:20:00,64.3,64.36,64.25,64.25,19605.0,54.2496,54.3002,54.2074,54.2074,19605.0
2016-02-12 13:25:00,64.25,64.48,64.25,64.48,32994.0,54.2074,54.4014,54.2074,54.4014,32994.0
2016-02-12 13:30:00,64.47,64.54,64.42,64.46,45537.0,54.393,54.4521,54.3508,54.3846,45537.0
2016-02-12 13:35:00,64.45,64.55,64.42,64.43,42736.0,54.3761,54.4605,54.3508,54.3592,42736.0
2016-02-12 13:40:00,64.44,64.5,64.38,64.47,26941.0,54.3677,54.4183,54.3171,54.393,26941.0
2016-02-12 13:45:00,64.47,64.49,64.42,64.45,25305.0,54.393,54.4099,54.3508,54.3761,25305.0
2016-02-12 13:50:00,64.45,64.46,64.3,64.31,19172.0,54.3761,54.3846,54.2496,54.258,19172.0
2016-02-12 13:55:00,64.33,64.33,64.19,64.28,31696.0,54.2749,54.2749,54.1568,54.2327,31696.0
2016-02-12 14:00:00,64.29,64.36,64.24,64.31,27376.0,54.2411,54.3002,54.1989,54.258,27376.0
2016-02-12 14:05:00,64.31,64.45,64.25,64.43,138638.0,54.258,54.3761,54.2074,54.3592,138638.0
2016-02-12 14:10:00,64.44,64.49,64.39,64.46,19456.0,54.3677,54.4099,54.3255,54.3846,19456.0
2016-02-12 14:15:00,64.46,64.61,64.43,64.49,26500.0,54.3846,54.5111,54.3592,54.4099,26500.0
2016-02-12 14:20:00,64.48,64.53,64.44,64.49,26291.0,54.4014,54.4436,54.3677,54.4099,26291.0
2016-02-12 14:25:00,64.48,64.62,64.45,64.58,24439.0,54.4014,54.5195,54.3761,54.4858,24439.0
2016-02-12 14:30:00,64.59,64.6,64.45,64.46,18929.0,54.4942,54.5027,54.3761,54.3846,18929.0
2016-02-12 14:35:00,64.47,64.5,64.37,64.39,16794.0,54.393,54.4183,54.3086,54.3255,16794.0
2016-02-12 14:40:00,64.41,64.54,64.39,64.53,39406.0,54.3424,54.4521,54.3255,54.4436,39406.0
2016-02-12 14:45:00,64.54,64.59,64.48,64.52,26883.0,54.4521,54.4942,54.4014,54.4352,26883.0
2016-02-12 14:50:00,64.51,64.69,64.51,64.64,33217.0,54.4267,54.5786,54.4267,54.5364,33217.0
2016-02-12 14:55:00,64.65,64.72,64.63,64.64,43844.0,54.5449,54.6039,54.528,54.5364,43844.0
2016-02-12 15:00:00,64.63,64.69,64.62,64.69,28580.0,54.528,54.5786,54.5195,54.5786,28580.0
2016-02-12 15:05:00,64.69,64.79,64.67,64.69,32800.0,54.5786,54.663,54.5617,54.5786,32800.0
2016-02-12 15:10:00,64.7,64.8,64.69,64.8,39997.0,54.587,54.6714,54.5786,54.6714,39997.0
2016-02-12 15:15:00,64.79,64.82,64.76,64.8,28027.0,54.663,54.6883,54.6377,54.6714,28027.0
2016-02-12 15:20:00,64.8,64.82,64.74,64.74,28647.0,54.6714,54.6883,54.6208,54.6208,28647.0
2016-02-12 15:25:00,64.74,64.86,64.71,64.85,42826.0,54.6208,54.722,54.5955,54.7136,42826.0
2016-02-12 15:30:00,64.84,64.84,64.61,64.62,36109.0,54.7052,54.7052,54.5111,54.5195,36109.0
2016-02-12 15:35:00,64.62,64.66,64.6,64.61,34782.0,54.5195,54.5533,54.5027,54.5111,34782.0
2016-02-12 15:40:00,64.61,64.79,64.57,64.74,56157.0,54.5111,54.663,54.4774,54.6208,56157.0
2016-02-12 15:45:00,64.74,64.85,64.74,64.77,76217.0,54.6208,54.7136,54.6208,54.6461,76217.0
2016-02-12 15:50:00,64.79,64.82,64.72,64.82,75976.0,54.663,54.6883,54.6039,54.6883,75976.0
2016-02-12 15:55:00,64.82,64.93,64.8,64.87,230382.0,54.6883,54.7811,54.6714,54.7305,230382.0
2016-02-16 09:30:00,66.9,67.4,66.49,66.52,404668.0,56.4432,56.865,56.0973,56.1226,404668.0
2016-02-16 09:35:00,66.52,66.77,65.9,65.93,204175.0,56.1226,56.3335,55.5995,55.6248,204175.0
2016-02-16 09:40:00,65.93,66.13,65.77,66.08,143019.0,55.6248,55.7935,55.4898,55.7513,143019.0
2016-02-16 09:45:00,66.11,66.12,65.55,66.01,349339.0,55.7767,55.7851,55.3042,55.6923,349339.0
2016-02-16 09:50:00,66.02,66.03,65.57,65.66,169579.0,55.7007,55.7092,55.3211,55.397,169579.0
2016-02-16 09:55:00,65.68,65.77,65.56,65.73,82913.0,55.4139,55.4898,55.3126,55.456,82913.0
2016-02-16 10:00:00,65.7,66.01,65.68,65.78,75044.0,55.4307,55.6923,55.4139,55.4982,75044.0
2016-02-16 10:05:00,65.79,65.95,65.76,65.89,65768.0,55.5067,55.6417,55.4814,55.591,65768.0
2016-02-16 10:10:00,65.89,66.06,65.88,66.05,139434.0,55.591,55.7345,55.5826,55.726,139434.0
2016-02-16 10:15:00,66.03,66.33,65.99,66.18,67217.0,55.7092,55.9623,55.6754,55.8357,67217.0
2016-02-16 10:20:00,66.19,66.3,66.17,66.23,139325.0,55.8441,55.937,55.8273,55.8779,139325.0
2016-02-16 10:25:00,66.24,66.28,66.12,66.18,80461.0,55.8863,55.9201,55.7851,55.8357,80461.0
2016-02-16 10:30:00,66.19,66.37,66.11,66.31,85360.0,55.8441,55.996,55.7767,55.9454,85360.0
2016-02-16 10:35:00,66.31,66.43,66.29,66.42,79032.0,55.9454,56.0466,55.9285,56.0382,79032.0
2016-02-16 10:40:00,66.42,66.55,66.4,66.54,74408.0,56.0382,56.1479,56.0213,56.1394,74408.0
2016-02-16 10:45:00,66.53,66.61,66.46,66.59,83883.0,56.131,56.1985,56.0719,56.1816,83883.0
2016-02-16 10:50:00,66.58,66.6,66.44,66.44,71977.0,56.1732,56.1901,56.0551,56.0551,71977.0
2016-02-16 10:55:00,66.43,66.5,66.27,66.31,121244.0,56.0466,56.1057,55.9116,55.9454,121244.0
2016-02-16 11:00:00,66.31,66.38,66.28,66.34,46502.0,55.9454,56.0045,55.9201,55.9707,46502.0
2016-02-16 11:05:00,66.34,66.34,66.06,66.14,89994.0,55.9707,55.9707,55.7345,55.802,89994.0
2016-02-16 11:10:00,66.13,66.22,66.02,66.21,92713.0,55.7935,55.8695,55.7007,55.861,92713.0
2016-02-16 11:15:00,66.21,66.5,66.15,66.49,44801.0,55.861,56.1057,55.8104,56.0973,44801.0
2016-02-16 11:20:00,66.48,66.63,66.48,66.54,55987.0,56.0888,56.2154,56.0888,56.1394,55987.0
2016-02-16 11:25:00,66.56,66.64,66.51,66.62,50638.0,56.1563,56.2238,56.1141,56.2069,50638.0
2016-02-16 11:30:00,66.62,66.88,66.6,66.88,54575.0,56.2069,56.4263,56.1901,56.4263,54575.0
2016-02-16 11:35:00,66.88,66.92,66.82,66.88,53449.0,56.4263,56.46,56.3757,56.4263,53449.0
2016-02-16 11:40:00,66.87,66.94,66.83,66.9,54263.0,56.4179,56.4769,56.3841,56.4432,54263.0
2016-02-16 11:45:00,66.89,66.92,66.84,66.87,52547.0,56.4347,56.46,56.3926,56.4179,52547.0
2016-02-16 11:50:00,66.86,66.95,66.81,66.89,66328.0,56.4094,56.4854,56.3672,56.4347,66328.0
2016-02-16 11:55:00,66.89,67.02,66.89,66.99,77120.0,56.4347,56.5444,56.4347,56.5191,77120.0
2016-02-16 12:00:00,66.99,67.13,66.95,67.09,56148.0,56.5191,56.6372,56.4854,56.6035,56148.0
2016-02-16 12:05:00,67.1,67.11,66.99,67.01,39196.0,56.6119,56.6203,56.5191,56.536,39196.0
2016-02-16 12:10:00,67.02,67.04,66.97,66.97,33639.0,56.5444,56.5613,56.5022,56.5022,33639.0
2016-02-16 12:15:00,66.97,67.06,66.97,66.99,27475.0,56.5022,56.5782,56.5022,56.5191,27475.0
2016-02-16 12:20:00,66.99,67.24,66.99,67.23,37532.0,56.5191,56.73,56.5191,56.7216,37532.0
2016-02-16 12:25:00,67.23,67.29,67.17,67.29,36701.0,56.7216,56.7722,56.671,56.7722,36701.0
2016-02-16 12:30:00,67.28,67.4,67.24,67.38,115850.0,56.7638,56.865,56.73,56.8481,115850.0
2016-02-16 12:35:00,67.38,67.4,67.25,67.3,54859.0,56.8481,56.865,56.7385,56.7806,54859.0
2016-02-16 12:40:00,67.29,67.43,67.22,67.33,143997.0,56.7722,56.8903,56.7132,56.806,143997.0
2016-02-16 12:45:00,67.31,67.39,67.29,67.33,95235.0,56.7891,56.8566,56.7722,56.806,95235.0
2016-02-16 12:50:00,67.33,67.46,67.27,67.46,48324.0,56.806,56.9156,56.7553,56.9156,48324.0
2016-02-16 12:55:00,67.45,67.52,67.39,67.51,43841.0,56.9072,56.9663,56.8566,56.9578,43841.0
2016-02-16 13:00:00,67.51,67.63,67.49,67.57,71724.0,56.9578,57.0591,56.941,57.0084,71724.0
2016-02-16 13:05:00,67.58,67.6,67.4,67.46,46849.0,57.0169,57.0338,56.865,56.9156,46849.0
2016-02-16 13:10:00,67.47,67.55,67.37,67.47,96817.0,56.9241,56.9916,56.8397,56.9241,96817.0
2016-02-16 13:15:00,67.48,67.63,67.47,67.6,38996.0,56.9325,57.0591,56.9241,57.0338,38996.0
2016-02-16 13:20:00,67.6,67.7,67.58,67.6,64635.0,57.0338,57.1181,57.0169,57.0338,64635.0
2016-02-16 13:25:00,67.61,67.63,67.47,67.5,37983.0,57.0422,57.0591,56.9241,56.9494,37983.0
2016-02-16 13:30:00,67.49,67.57,67.4,67.51,44119.0,56.941,57.0084,56.865,56.9578,44119.0
2016-02-16 13:35:00,67.51,67.56,67.45,67.45,39274.0,56.9578,57.0,56.9072,56.9072,39274.0
2016-02-16 13:40:00,67.46,67.52,67.44,67.51,58809.0,56.9156,56.9663,56.8988,56.9578,58809.0
2016-02-16 13:45:00,67.51,67.52,67.44,67.49,70682.0,56.9578,56.9663,56.8988,56.941,70682.0
2016-02-16 13:50:00,67.48,67.58,67.44,67.56,39154.0,56.9325,57.0169,56.8988,57.0,39154.0
2016-02-16 13:55:00,67.55,67.63,67.54,67.61,45965.0,56.9916,57.0591,56.9831,57.0422,45965.0
2016-02-16 14:00:00,67.61,67.64,67.49,67.6,91352.0,57.0422,57.0675,56.941,57.0338,91352.0
2016-02-16 14:05:00,67.6,67.65,67.48,67.51,112228.0,57.0338,57.0759,56.9325,56.9578,112228.0
2016-02-16 14:10:00,67.51,67.64,67.51,67.54,50014.0,56.9578,57.0675,56.9578,56.9831,50014.0
2016-02-16 14:15:00,67.53,67.64,67.51,67.52,44427.0,56.9747,57.0675,56.9578,56.9663,44427.0
2016-02-16 14:20:00,67.53,67.64,67.5,67.61,42877.0,56.9747,57.0675,56.9494,57.0422,42877.0
2016-02-16 14:25:00,67.63,67.65,67.45,67.59,55044.0,57.0591,57.0759,56.9072,57.0253,55044.0
2016-02-16 14:30:00,67.59,67.64,67.46,67.48,37293.0,57.0253,57.0675,56.9156,56.9325,37293.0
2016-02-16 14:35:00,67.5,67.51,67.35,67.39,28646.0,56.9494,56.9578,56.8228,56.8566,28646.0
2016-02-16 14:40:00,67.39,67.52,67.39,67.46,77570.0,56.8566,56.9663,56.8566,56.9156,77570.0
2016-02-16 14:45:00,67.46,67.52,67.44,67.48,74058.0,56.9156,56.9663,56.8988,56.9325,74058.0
2016-02-16 14:50:00,67.48,67.49,67.43,67.45,62545.0,56.9325,56.941,56.8903,56.9072,62545.0
2016-02-16 14:55:00,67.45,67.49,67.25,67.28,83957.0,56.9072,56.941,56.7385,56.7638,83957.0
2016-02-16 15:00:00,67.29,67.34,67.26,67.29,57121.0,56.7722,56.8144,56.7469,56.7722,57121.0
2016-02-16 15:05:00,67.29,67.29,67.15,67.2,80234.0,56.7722,56.7722,56.6541,56.6963,80234.0
2016-02-16 15:10:00,67.21,67.27,67.11,67.24,81382.0,56.7047,56.7553,56.6203,56.73,81382.0
2016-02-16 15:15:00,67.25,67.26,67.18,67.18,65112.0,56.7385,56.7469,56.6794,56.6794,65112.0
2016-02-16 15:20:00,67.19,67.22,67.1,67.15,89056.0,56.6878,56.7132,56.6119,56.6541,89056.0
2016-02-16 15:25:00,67.16,67.38,67.15,67.38,72634.0,56.6625,56.8481,56.6541,56.8481,72634.0
2016-02-16 15:30:00,67.37,67.37,67.27,67.36,78992.0,56.8397,56.8397,56.7553,56.8313,78992.0
2016-02-16 15:35:00,67.36,67.4,67.23,67.24,101551.0,56.8313,56.865,56.7216,56.73,101551.0
2016-02-16 15:40:00,67.25,67.34,67.22,67.31,76159.0,56.7385,56.8144,56.7132,56.7891,76159.0
2016-02-16 15:45:00,67.31,67.34,67.15,67.22,99977.0,56.7891,56.8144,56.6541,56.7132,99977.0
2016-02-16 15:50:00,67.23,67.36,67.22,67.36,119223.0,56.7216,56.8313,56.7132,56.8313,119223.0
2016-02-16 15:55:00,67.35,67.49,67.33,67.41,313079.0,56.8228,56.941,56.806,56.8735,313079.0
2016-02-17 09:30:00,68.0,68.17,67.8,68.11,162742.0,57.3712,57.5147,57.2025,57.464,162742.0
2016-02-17 09:35:00,68.11,68.25,67.85,68.16,124207.0,57.464,57.5822,57.2447,57.5062,124207.0
2016-02-17 09:40:00,68.18,68.28,67.96,67.96,158760.0,57.5231,57.6075,57.3375,57.3375,158760.0
2016-02-17 09:45:00,67.97,67.97,67.7,67.85,39254.0,57.3459,57.3459,57.1181,57.2447,39254.0
2016-02-17 09:50:00,67.85,67.86,67.71,67.77,92961.0,57.2447,57.2531,57.1266,57.1772,92961.0
2016-02-17 09:55:00,67.77,67.84,67.72,67.78,68668.0,57.1772,57.2362,57.135,57.1856,68668.0
2016-02-17 10:00:00,67.78,67.89,67.74,67.83,120976.0,57.1856,57.2784,57.1519,57.2278,120976.0
2016-02-17 10:05:00,67.84,68.02,67.83,67.99,129736.0,57.2362,57.3881,57.2278,57.3628,129736.0
2016-02-17 10:10:00,67.99,68.09,67.95,68.0,64170.0,57.3628,57.4472,57.3291,57.3712,64170.0
2016-02-17 10:15:00,68.0,68.04,67.95,67.97,95032.0,57.3712,57.405,57.3291,57.3459,95032.0
2016-02-17 10:20:00,67.98,68.01,67.89,67.96,88346.0,57.3544,57.3797,57.2784,57.3375,88346.0
2016-02-17 10:25:00,67.97,68.01,67.92,68.0,81266.0,57.3459,57.3797,57.3037,57.3712,81266.0
2016-02-17 10:30:00,68.0,68.01,67.91,67.92,84640.0,57.3712,57.3797,57.2953,57.3037,84640.0
2016-02-17 10:35:00,67.91,68.01,67.91,68.0,61549.0,57.2953,57.3797,57.2953,57.3712,61549.0
2016-02-17 10:40:00,67.99,68.09,67.94,68.02,66495.0,57.3628,57.4472,57.3206,57.3881,66495.0
2016-02-17 10:45:00,68.02,68.04,67.95,67.97,54619.0,57.3881,57.405,57.3291,57.3459,54619.0
2016-02-17 10:50:00,67.98,68.0,67.87,67.93,91628.0,57.3544,57.3712,57.2616,57.3122,91628.0
2016-02-17 10:55:00,67.95,67.98,67.91,67.97,67320.0,57.3291,57.3544,57.2953,57.3459,67320.0
2016-02-17 11:00:00,67.95,67.97,67.89,67.94,86255.0,57.3291,57.3459,57.2784,57.3206,86255.0
2016-02-17 11:05:00,67.95,67.99,67.83,67.89,125618.0,57.3291,57.3628,57.2278,57.2784,125618.0
2016-02-17 11:10:00,67.89,67.91,67.78,67.86,83199.0,57.2784,57.2953,57.1856,57.2531,83199.0
2016-02-17 11:15:00,67.86,67.97,67.85,67.95,53109.0,57.2531,57.3459,57.2447,57.3291,53109.0
2016-02-17 11:20:00,67.96,67.97,67.82,67.83,73553.0,57.3375,57.3459,57.2194,57.2278,73553.0
2016-02-17 11:25:00,67.83,67.88,67.76,67.78,71796.0,57.2278,57.27,57.1687,57.1856,71796.0
2016-02-17 11:30:00,67.76,67.94,67.75,67.92,36236.0,57.1687,57.3206,57.1603,57.3037,36236.0
2016-02-17 11:35:00,67.93,67.94,67.76,67.85,29071.0,57.3122,57.3206,57.1687,57.2447,29071.0
2016-02-17 11:40:00,67.85,67.86,67.8,67.82,79564.0,57.2447,57.2531,57.2025,57.2194,79564.0
2016-02-17 11:45:00,67.81,67.86,67.76,67.78,64843.0,57.2109,57.2531,57.1687,57.1856,64843.0
2016-02-17 11:50:00,67.78,67.82,67.74,67.77,41561.0,57.1856,57.2194,57.1519,57.1772,41561.0
2016-02-17 11:55:00,67.77,67.77,67.65,67.74,38870.0,57.1772,57.1772,57.0759,57.1519,38870.0
2016-02-17 12:00:00,67.73,67.76,67.58,67.59,97232.0,57.1434,57.1687,57.0169,57.0253,97232.0
2016-02-17 12:05:00,67.58,67.75,67.56,67.75,35839.0,57.0169,57.1603,57.0,57.1603,35839.0
2016-02-17 12:10:00,67.74,67.87,67.74,67.87,61672.0,57.1519,57.2616,57.1519,57.2616,61672.0
2016-02-17 12:15:00,67.86,67.9,67.81,67.81,26844.0,57.2531,57.2869,57.2109,57.2109,26844.0
2016-02-17 12:20:00,67.82,67.87,67.81,67.83,35093.0,57.2194,57.2616,57.2109,57.2278,35093.0
2016-02-17 12:25:00,67.84,67.89,67.81,67.83,53529.0,57.2362,57.2784,57.2109,57.2278,53529.0
2016-02-17 12:30:00,67.83,67.87,67.82,67.82,78857.0,57.2278,57.2616,57.2194,57.2194,78857.0
2016-02-17 12:35:00,67.82,67.91,67.82,67.88,23640.0,57.2194,57.2953,57.2194,57.27,23640.0
2016-02-17 12:40:00,67.87,67.92,67.81,67.92,49772.0,57.2616,57.3037,57.2109,57.3037,49772.0
2016-02-17 12:45:00,67.92,68.07,67.92,68.04,65048.0,57.3037,57.4303,57.3037,57.405,65048.0
2016-02-17 12:50:00,68.04,68.04,67.96,68.0,87847.0,57.405,57.405,57.3375,57.3712,87847.0
2016-02-17 12:55:00,68.01,68.04,67.97,68.01,77005.0,57.3797,57.405,57.3459,57.3797,77005.0
2016-02-17 13:00:00,68.01,68.04,67.98,68.0,74626.0,57.3797,57.405,57.3544,57.3712,74626.0
2016-02-17 13:05:00,68.0,68.04,67.97,68.01,66926.0,57.3712,57.405,57.3459,57.3797,66926.0
2016-02-17 13:10:00,68.0,68.07,68.0,68.06,50720.0,57.3712,57.4303,57.3712,57.4219,50720.0
2016-02-17 13:15:00,68.06,68.06,67.9,67.9,55177.0,57.4219,57.4219,57.2869,57.2869,55177.0
2016-02-17 13:20:00,67.89,67.91,67.81,67.82,39445.0,57.2784,57.2953,57.2109,57.2194,39445.0
2016-02-17 13:25:00,67.82,67.86,67.81,67.82,35074.0,57.2194,57.2531,57.2109,57.2194,35074.0
2016-02-17 13:30:00,67.82,67.82,67.73,67.78,40192.0,57.2194,57.2194,57.1434,57.1856,40192.0
2016-02-17 13:35:00,67.77,67.77,67.66,67.66,29458.0,57.1772,57.1772,57.0844,57.0844,29458.0
2016-02-17 13:40:00,67.68,67.71,67.65,67.69,27639.0,57.1013,57.1266,57.0759,57.1097,27639.0
2016-02-17 13:45:00,67.7,67.7,67.58,67.66,70777.0,57.1181,57.1181,57.0169,57.0844,70777.0
2016-02-17 13:50:00,67.66,67.75,67.61,67.72,83694.0,57.0844,57.1603,57.0422,57.135,83694.0
2016-02-17 13:55:00,67.71,67.76,67.69,67.74,35947.0,57.1266,57.1687,57.1097,57.1519,35947.0
2016-02-17 14:00:00,67.75,67.86,67.7,67.82,62386.0,57.1603,57.2531,57.1181,57.2194,62386.0
2016-02-17 14:05:00,67.83,68.0,67.8,67.92,66832.0,57.2278,57.3712,57.2025,57.3037,66832.0
2016-02-17 14:10:00,67.92,67.99,67.86,67.98,28249.0,57.3037,57.3628,57.2531,57.3544,28249.0
2016-02-17 14:15:00,67.98,68.06,67.95,68.0,47541.0,57.3544,57.4219,57.3291,57.3712,47541.0
2016-02-17 14:20:00,67.99,68.05,67.94,67.98,65619.0,57.3628,57.4134,57.3206,57.3544,65619.0
2016-02-17 14:25:00,67.98,67.98,67.91,67.92,53303.0,57.3544,57.3544,57.2953,57.3037,53303.0
2016-02-17 14:30:00,67.92,67.97,67.86,67.87,38619.0,57.3037,57.3459,57.2531,57.2616,38619.0
2016-02-17 14:35:00,67.87,67.95,67.86,67.91,31374.0,57.2616,57.3291,57.2531,57.2953,31374.0
2016-02-17 14:40:00,67.91,67.98,67.9,67.97,40588.0,57.2953,57.3544,57.2869,57.3459,40588.0
2016-02-17 14:45:00,67.97,68.0,67.9,67.91,36923.0,57.3459,57.3712,57.2869,57.2953,36923.0
2016-02-17 14:50:00,67.9,67.9,67.77,67.82,37936.0,57.2869,57.2869,57.1772,57.2194,37936.0
2016-02-17 14:55:00,67.81,67.89,67.77,67.78,45442.0,57.2109,57.2784,57.1772,57.1856,45442.0
2016-02-17 15:00:00,67.79,67.9,67.76,67.9,37745.0,57.1941,57.2869,57.1687,57.2869,37745.0
2016-02-17 15:05:00,67.9,67.96,67.9,67.95,37158.0,57.2869,57.3375,57.2869,57.3291,37158.0
2016-02-17 15:10:00,67.95,67.99,67.93,67.98,37923.0,57.3291,57.3628,57.3122,57.3544,37923.0
2016-02-17 15:15:00,67.98,68.03,67.96,67.97,35603.0,57.3544,57.3965,57.3375,57.3459,35603.0
2016-02-17 15:20:00,67.96,67.99,67.86,67.87,35315.0,57.3375,57.3628,57.2531,57.2616,35315.0
2016-02-17 15:25:00,67.88,68.04,67.86,67.99,81404.0,57.27,57.405,57.2531,57.3628,81404.0
2016-02-17 15:30:00,68.0,68.0,67.91,67.96,84333.0,57.3712,57.3712,57.2953,57.3375,84333.0
2016-02-17 15:35:00,67.96,68.02,67.86,68.01,98125.0,57.3375,57.3881,57.2531,57.3797,98125.0
2016-02-17 15:40:00,68.0,68.01,67.96,67.98,67107.0,57.3712,57.3797,57.3375,57.3544,67107.0
2016-02-17 15:45:00,67.99,68.05,67.92,67.96,87070.0,57.3628,57.4134,57.3037,57.3375,87070.0
2016-02-17 15:50:00,67.97,67.99,67.91,67.99,67064.0,57.3459,57.3628,57.2953,57.3628,67064.0
2016-02-17 15:55:00,67.98,68.04,67.91,68.0,275568.0,57.3544,57.405,57.2953,57.3712,275568.0
2016-02-18 09:30:00,68.28,68.33,67.68,67.74,324721.0,57.6075,57.6497,57.1013,57.1519,324721.0
2016-02-18 09:35:00,67.71,67.84,67.1,67.19,104402.0,57.1266,57.2362,56.6119,56.6878,104402.0
2016-02-18 09:40:00,67.19,67.36,67.07,67.08,41776.0,56.6878,56.8313,56.5866,56.595,41776.0
2016-02-18 09:45:00,67.09,67.25,66.94,67.02,117989.0,56.6035,56.7385,56.4769,56.5444,117989.0
2016-02-18 09:50:00,67.05,67.32,67.0,67.28,57654.0,56.5697,56.7975,56.5275,56.7638,57654.0
2016-02-18 09:55:00,67.29,67.42,67.13,67.42,21655.0,56.7722,56.8819,56.6372,56.8819,21655.0
2016-02-18 10:00:00,67.41,67.45,67.21,67.45,36537.0,56.8735,56.9072,56.7047,56.9072,36537.0
2016-02-18 10:05:00,67.46,67.52,67.31,67.37,33147.0,56.9156,56.9663,56.7891,56.8397,33147.0
2016-02-18 10:10:00,67.36,67.54,67.28,67.51,62919.0,56.8313,56.9831,56.7638,56.9578,62919.0
2016-02-18 10:15:00,67.5,67.52,67.32,67.35,32410.0,56.9494,56.9663,56.7975,56.8228,32410.0
2016-02-18 10:20:00,67.34,67.58,67.33,67.51,36609.0,56.8144,57.0169,56.806,56.9578,36609.0
2016-02-18 10:25:00,67.53,67.64,67.53,67.62,32362.0,56.9747,57.0675,56.9747,57.0506,32362.0
2016-02-18 10:30:00,67.62,67.64,67.37,67.51,66410.0,57.0506,57.0675,56.8397,56.9578,66410.0
2016-02-18 10:35:00,67.49,67.5,67.4,67.49,30158.0,56.941,56.9494,56.865,56.941,30158.0
2016-02-18 10:40:00,67.48,67.56,67.38,67.56,59469.0,56.9325,57.0,56.8481,57.0,59469.0
2016-02-18 10:45:00,67.56,67.65,67.54,67.55,40204.0,57.0,57.0759,56.9831,56.9916,40204.0
2016-02-18 10:50:00,67.55,67.69,67.51,67.67,37983.0,56.9916,57.1097,56.9578,57.0928,37983.0
2016-02-18 10:55:00,67.67,67.76,67.61,67.63,47025.0,57.0928,57.1687,57.0422,57.0591,47025.0
2016-02-18 11:00:00,67.62,67.75,67.49,67.63,65246.0,57.0506,57.1603,56.941,57.0591,65246.0
2016-02-18 11:05:00,67.64,67.71,67.59,67.59,39607.0,57.0675,57.1266,57.0253,57.0253,39607.0
2016-02-18 11:10:00,67.59,67.71,67.59,67.65,71935.0,57.0253,57.1266,57.0253,57.0759,71935.0
2016-02-18 11:15:00,67.65,67.71,67.61,67.61,57776.0,57.0759,57.1266,57.0422,57.0422,57776.0
2016-02-18 11:20:00,67.62,67.65,67.46,67.48,55974.0,57.0506,57.0759,56.9156,56.9325,55974.0
2016-02-18 11:25:00,67.49,67.54,67.46,67.5,86898.0,56.941,56.9831,56.9156,56.9494,86898.0
2016-02-18 11:30:00,67.51,67.64,67.46,67.63,189438.0,56.9578,57.0675,56.9156,57.0591,189438.0
2016-02-18 11:35:00,67.61,67.73,67.55,67.73,27870.0,57.0422,57.1434,56.9916,57.1434,27870.0
2016-02-18 11:40:00,67.73,67.9,67.69,67.83,27727.0,57.1434,57.2869,57.1097,57.2278,27727.0
2016-02-18 11:45:00,67.82,67.85,67.69,67.73,41273.0,57.2194,57.2447,57.1097,57.1434,41273.0
2016-02-18 11:50:00,67.72,67.72,67.55,67.64,62420.0,57.135,57.135,56.9916,57.0675,62420.0
2016-02-18 11:55:00,67.64,67.86,67.63,67.84,111576.0,57.0675,57.2531,57.0591,57.2362,111576.0
2016-02-18 12:00:00,67.85,67.97,67.8,67.93,33438.0,57.2447,57.3459,57.2025,57.3122,33438.0
2016-02-18 12:05:00,67.94,68.02,67.93,67.98,27903.0,57.3206,57.3881,57.3122,57.3544,27903.0
2016-02-18 12:10:00,67.99,68.06,67.97,68.0,33411.0,57.3628,57.4219,57.3459,57.3712,33411.0
2016-02-18 12:15:00,68.01,68.05,67.98,68.05,33508.0,57.3797,57.4134,57.3544,57.4134,33508.0
2016-02-18 12:20:00,68.05,68.12,68.01,68.05,38558.0,57.4134,57.4725,57.3797,57.4134,38558.0
2016-02-18 12:25:00,68.04,68.14,68.02,68.11,36216.0,57.405,57.4894,57.3881,57.464,36216.0
2016-02-18 12:30:00,68.09,68.13,68.06,68.07,39105.0,57.4472,57.4809,57.4219,57.4303,39105.0
2016-02-18 12:35:00,68.07,68.11,68.04,68.07,24973.0,57.4303,57.464,57.405,57.4303,24973.0
2016-02-18 12:40:00,68.08,68.08,68.02,68.06,15047.0,57.4387,57.4387,57.3881,57.4219,15047.0
2016-02-18 12:45:00,68.05,68.11,68.03,68.11,23617.0,57.4134,57.464,57.3965,57.464,23617.0
2016-02-18 12:50:00,68.11,68.19,68.08,68.12,49427.0,57.464,57.5315,57.4387,57.4725,49427.0
2016-02-18 12:55:00,68.12,68.15,67.94,67.98,49091.0,57.4725,57.4978,57.3206,57.3544,49091.0
2016-02-18 13:00:00,67.98,68.12,67.97,68.08,83167.0,57.3544,57.4725,57.3459,57.4387,83167.0
2016-02-18 13:05:00,68.07,68.07,67.98,68.04,26183.0,57.4303,57.4303,57.3544,57.405,26183.0
2016-02-18 13:10:00,68.03,68.03,67.83,67.83,37170.0,57.3965,57.3965,57.2278,57.2278,37170.0
2016-02-18 13:15:00,67.83,67.85,67.63,67.73,67938.0,57.2278,57.2447,57.0591,57.1434,67938.0
2016-02-18 13:20:00,67.73,67.85,67.72,67.84,32927.0,57.1434,57.2447,57.135,57.2362,32927.0
2016-02-18 13:25:00,67.85,67.87,67.69,67.7,42959.0,57.2447,57.2616,57.1097,57.1181,42959.0
2016-02-18 13:30:00,67.7,67.72,67.64,67.67,27892.0,57.1181,57.135,57.0675,57.0928,27892.0
2016-02-18 13:35:00,67.68,67.68,67.55,67.61,22972.0,57.1013,57.1013,56.9916,57.0422,22972.0
2016-02-18 13:40:00,67.62,67.65,67.57,67.58,25278.0,57.0506,57.0759,57.0084,57.0169,25278.0
2016-02-18 13:45:00,67.57,67.6,67.44,67.45,22641.0,57.0084,57.0338,56.8988,56.9072,22641.0
2016-02-18 13:50:00,67.47,67.65,67.45,67.64,28316.0,56.9241,57.0759,56.9072,57.0675,28316.0
2016-02-18 13:55:00,67.64,67.67,67.59,67.67,54580.0,57.0675,57.0928,57.0253,57.0928,54580.0
2016-02-18 14:00:00,67.69,67.82,67.67,67.8,39202.0,57.1097,57.2194,57.0928,57.2025,39202.0
2016-02-18 14:05:00,67.81,67.91,67.77,67.86,33194.0,57.2109,57.2953,57.1772,57.2531,33194.0
2016-02-18 14:10:00,67.87,67.89,67.79,67.8,31160.0,57.2616,57.2784,57.1941,57.2025,31160.0
2016-02-18 14:15:00,67.81,67.83,67.73,67.8,27210.0,57.2109,57.2278,57.1434,57.2025,27210.0
2016-02-18 14:20:00,67.8,67.92,67.8,67.88,19290.0,57.2025,57.3037,57.2025,57.27,19290.0
2016-02-18 14:25:00,67.88,67.97,67.88,67.96,18177.0,57.27,57.3459,57.27,57.3375,18177.0
2016-02-18 14:30:00,67.96,68.02,67.93,67.98,23989.0,57.3375,57.3881,57.3122,57.3544,23989.0
2016-02-18 14:35:00,67.99,68.09,67.99,68.02,27259.0,57.3628,57.4472,57.3628,57.3881,27259.0
2016-02-18 14:40:00,68.03,68.09,67.99,68.0,43464.0,57.3965,57.4472,57.3628,57.3712,43464.0
2016-02-18 14:45:00,68.0,68.0,67.89,67.9,21651.0,57.3712,57.3712,57.2784,57.2869,21651.0
2016-02-18 14:50:00,67.91,67.99,67.91,67.95,25023.0,57.2953,57.3628,57.2953,57.3291,25023.0
2016-02-18 14:55:00,67.96,68.06,67.96,68.02,37254.0,57.3375,57.4219,57.3375,57.3881,37254.0
2016-02-18 15:00:00,68.02,68.06,68.0,68.02,59861.0,57.3881,57.4219,57.3712,57.3881,59861.0
2016-02-18 15:05:00,68.02,68.02,67.96,67.98,50122.0,57.3881,57.3881,57.3375,57.3544,50122.0
2016-02-18 15:10:00,67.99,68.01,67.93,67.94,67554.0,57.3628,57.3797,57.3122,57.3206,67554.0
2016-02-18 15:15:00,67.93,68.06,67.92,68.06,67213.0,57.3122,57.4219,57.3037,57.4219,67213.0
2016-02-18 15:20:00,68.06,68.08,67.99,68.08,89052.0,57.4219,57.4387,57.3628,57.4387,89052.0
2016-02-18 15:25:00,68.07,68.08,67.97,68.04,83043.0,57.4303,57.4387,57.3459,57.405,83043.0
2016-02-18 15:30:00,68.04,68.05,67.95,68.02,81575.0,57.405,57.4134,57.3291,57.3881,81575.0
2016-02-18 15:35:00,68.02,68.06,68.0,68.06,68333.0,57.3881,57.4219,57.3712,57.4219,68333.0
2016-02-18 15:40:00,68.06,68.06,67.88,67.92,122550.0,57.4219,57.4219,57.27,57.3037,122550.0
2016-02-18 15:45:00,67.93,67.96,67.69,67.73,147245.0,57.3122,57.3375,57.1097,57.1434,147245.0
2016-02-18 15:50:00,67.73,67.78,67.7,67.72,182794.0,57.1434,57.1856,57.1181,57.135,182794.0
2016-02-18 15:55:00,67.73,67.76,67.67,67.73,496378.0,57.1434,57.1687,57.0928,57.1434,496378.0
2016-02-19 09:30:00,67.78,67.88,67.51,67.79,321284.0,57.1856,57.27,56.9578,57.1941,321284.0
2016-02-19 09:35:00,67.79,67.79,66.84,66.95,55224.0,57.1941,57.1941,56.3926,56.4854,55224.0
2016-02-19 09:40:00,66.94,67.06,66.85,67.05,73068.0,56.4769,56.5782,56.401,56.5697,73068.0
2016-02-19 09:45:00,67.03,67.26,67.0,67.13,43998.0,56.5529,56.7469,56.5275,56.6372,43998.0
2016-02-19 09:50:00,67.14,67.44,67.14,67.27,40352.0,56.6457,56.8988,56.6457,56.7553,40352.0
2016-02-19 09:55:00,67.3,67.43,67.24,67.31,33356.0,56.7806,56.8903,56.73,56.7891,33356.0
2016-02-19 10:00:00,67.32,67.43,67.26,67.4,103748.0,56.7975,56.8903,56.7469,56.865,103748.0
2016-02-19 10:05:00,67.39,67.84,67.29,67.84,82570.0,56.8566,57.2362,56.7722,57.2362,82570.0
2016-02-19 10:10:00,67.83,67.97,67.79,67.92,84535.0,57.2278,57.3459,57.1941,57.3037,84535.0
2016-02-19 10:15:00,67.91,68.23,67.87,68.22,80356.0,57.2953,57.5653,57.2616,57.5568,80356.0
2016-02-19 10:20:00,68.22,68.3,68.15,68.27,42740.0,57.5568,57.6243,57.4978,57.599,42740.0
2016-02-19 10:25:00,68.28,68.33,68.18,68.23,59297.0,57.6075,57.6497,57.5231,57.5653,59297.0
2016-02-19 10:30:00,68.23,68.31,68.22,68.29,57547.0,57.5653,57.6328,57.5568,57.6159,57547.0
2016-02-19 10:35:00,68.27,68.27,68.1,68.1,47094.0,57.599,57.599,57.4556,57.4556,47094.0
2016-02-19 10:40:00,68.09,68.13,67.97,68.04,66013.0,57.4472,57.4809,57.3459,57.405,66013.0
2016-02-19 10:45:00,68.03,68.14,68.03,68.12,57203.0,57.3965,57.4894,57.3965,57.4725,57203.0
2016-02-19 10:50:00,68.12,68.3,68.11,68.26,124891.0,57.4725,57.6243,57.464,57.5906,124891.0
2016-02-19 10:55:00,68.28,68.33,68.21,68.22,37693.0,57.6075,57.6497,57.5484,57.5568,37693.0
2016-02-19 11:00:00,68.19,68.26,68.02,68.11,65002.0,57.5315,57.5906,57.3881,57.464,65002.0
2016-02-19 11:05:00,68.11,68.12,67.89,67.95,37336.0,57.464,57.4725,57.2784,57.3291,37336.0
2016-02-19 11:10:00,67.97,68.21,67.97,68.17,29544.0,57.3459,57.5484,57.3459,57.5147,29544.0
2016-02-19 11:15:00,68.15,68.22,68.05,68.09,39216.0,57.4978,57.5568,57.4134,57.4472,39216.0
2016-02-19 11:20:00,68.09,68.15,68.02,68.02,25373.0,57.4472,57.4978,57.3881,57.3881,25373.0
2016-02-19 11:25:00,68.03,68.22,67.97,68.2,54461.0,57.3965,57.5568,57.3459,57.54,54461.0
2016-02-19 11:30:00,68.21,68.35,68.2,68.22,35932.0,57.5484,57.6665,57.54,57.5568,35932.0
2016-02-19 11:35:00,68.24,68.24,68.03,68.09,32767.0,57.5737,57.5737,57.3965,57.4472,32767.0
2016-02-19 11:40:00,68.09,68.14,68.0,68.02,30446.0,57.4472,57.4894,57.3712,57.3881,30446.0
2016-02-19 11:45:00,68.03,68.03,67.83,67.85,27648.0,57.3965,57.3965,57.2278,57.2447,27648.0
2016-02-19 11:50:00,67.87,67.89,67.81,67.84,37732.0,57.2616,57.2784,57.2109,57.2362,37732.0
2016-02-19 11:55:00,67.83,67.89,67.73,67.76,70366.0,57.2278,57.2784,57.1434,57.1687,70366.0
2016-02-19 12:00:00,67.76,67.91,67.76,67.82,26582.0,57.1687,57.2953,57.1687,57.2194,26582.0
2016-02-19 12:05:00,67.82,67.92,67.78,67.89,24299.0,57.2194,57.3037,57.1856,57.2784,24299.0
2016-02-19 12:10:00,67.9,67.93,67.86,67.9,18291.0,57.2869,57.3122,57.2531,57.2869,18291.0
2016-02-19 12:15:00,67.9,67.91,67.85,67.89,26115.0,57.2869,57.2953,57.2447,57.2784,26115.0
2016-02-19 12:20:00,67.88,67.95,67.85,67.94,21913.0,57.27,57.3291,57.2447,57.3206,21913.0
2016-02-19 12:25:00,67.95,67.96,67.85,67.87,19431.0,57.3291,57.3375,57.2447,57.2616,19431.0
2016-02-19 12:30:00,67.86,67.92,67.83,67.88,19613.0,57.2531,57.3037,57.2278,57.27,19613.0
2016-02-19 12:35:00,67.88,67.94,67.87,67.91,17888.0,57.27,57.3206,57.2616,57.2953,17888.0
2016-02-19 12:40:00,67.95,67.96,67.9,67.92,21902.0,57.3291,57.3375,57.2869,57.3037,21902.0
2016-02-19 12:45:00,67.92,67.95,67.82,67.82,24855.0,57.3037,57.3291,57.2194,57.2194,24855.0
2016-02-19 12:50:00,67.82,67.86,67.78,67.82,25924.0,57.2194,57.2531,57.1856,57.2194,25924.0
2016-02-19 12:55:00,67.81,67.84,67.75,67.82,34898.0,57.2109,57.2362,57.1603,57.2194,34898.0
2016-02-19 13:00:00,67.82,67.93,67.78,67.83,50341.0,57.2194,57.3122,57.1856,57.2278,50341.0
2016-02-19 13:05:00,67.85,67.95,67.8,67.86,22098.0,57.2447,57.3291,57.2025,57.2531,22098.0
2016-02-19 13:10:00,67.87,67.94,67.82,67.82,29835.0,57.2616,57.3206,57.2194,57.2194,29835.0
2016-02-19 13:15:00,67.82,67.86,67.79,67.83,10650.0,57.2194,57.2531,57.1941,57.2278,10650.0
2016-02-19 13:20:00,67.83,67.9,67.82,67.86,15420.0,57.2278,57.2869,57.2194,57.2531,15420.0
2016-02-19 13:25:00,67.87,68.02,67.87,68.02,27096.0,57.2616,57.3881,57.2616,57.3881,27096.0
2016-02-19 13:30:00,68.02,68.16,68.02,68.09,22712.0,57.3881,57.5062,57.3881,57.4472,22712.0
2016-02-19 13:35:00,68.1,68.19,68.09,68.09,33126.0,57.4556,57.5315,57.4472,57.4472,33126.0
2016-02-19 13:40:00,68.11,68.16,68.04,68.07,13117.0,57.464,57.5062,57.405,57.4303,13117.0
2016-02-19 13:45:00,68.05,68.09,68.02,68.08,18945.0,57.4134,57.4472,57.3881,57.4387,18945.0
2016-02-19 13:50:00,68.07,68.11,68.01,68.03,14575.0,57.4303,57.464,57.3797,57.3965,14575.0
2016-02-19 13:55:00,68.03,68.1,68.0,68.1,15700.0,57.3965,57.4556,57.3712,57.4556,15700.0
2016-02-19 14:00:00,68.1,68.12,68.06,68.07,35734.0,57.4556,57.4725,57.4219,57.4303,35734.0
2016-02-19 14:05:00,68.07,68.21,68.07,68.16,39480.0,57.4303,57.5484,57.4303,57.5062,39480.0
2016-02-19 14:10:00,68.16,68.21,68.14,68.19,33769.0,57.5062,57.5484,57.4894,57.5315,33769.0
2016-02-19 14:15:00,68.19,68.27,68.17,68.23,21159.0,57.5315,57.599,57.5147,57.5653,21159.0
2016-02-19 14:20:00,68.23,68.31,68.22,68.31,32978.0,57.5653,57.6328,57.5568,57.6328,32978.0
2016-02-19 14:25:00,68.31,68.34,68.22,68.27,30582.0,57.6328,57.6581,57.5568,57.599,30582.0
2016-02-19 14:30:00,68.27,68.32,68.24,68.3,44634.0,57.599,57.6412,57.5737,57.6243,44634.0
2016-02-19 14:35:00,68.3,68.34,68.24,68.28,53972.0,57.6243,57.6581,57.5737,57.6075,53972.0
2016-02-19 14:40:00,68.27,68.38,68.27,68.37,52502.0,57.599,57.6918,57.599,57.6834,52502.0
2016-02-19 14:45:00,68.37,68.41,68.33,68.39,44912.0,57.6834,57.7172,57.6497,57.7003,44912.0
2016-02-19 14:50:00,68.4,68.41,68.3,68.33,39407.0,57.7087,57.7172,57.6243,57.6497,39407.0
2016-02-19 14:55:00,68.33,68.35,68.25,68.26,45070.0,57.6497,57.6665,57.5822,57.5906,45070.0
2016-02-19 15:00:00,68.26,68.34,68.23,68.34,84032.0,57.5906,57.6581,57.5653,57.6581,84032.0
2016-02-19 15:05:00,68.33,68.37,68.31,68.32,32513.0,57.6497,57.6834,57.6328,57.6412,32513.0
2016-02-19 15:10:00,68.33,68.41,68.32,68.41,38326.0,57.6497,57.7172,57.6412,57.7172,38326.0
2016-02-19 15:15:00,68.42,68.52,68.42,68.51,72276.0,57.7256,57.81,57.7256,57.8015,72276.0
2016-02-19 15:20:00,68.51,68.56,68.47,68.49,38464.0,57.8015,57.8437,57.7678,57.7846,38464.0
2016-02-19 15:25:00,68.49,68.53,68.45,68.48,39669.0,57.7846,57.8184,57.7509,57.7762,39669.0
2016-02-19 15:30:00,68.48,68.53,68.42,68.46,55174.0,57.7762,57.8184,57.7256,57.7593,55174.0
2016-02-19 15:35:00,68.46,68.58,68.44,68.55,80303.0,57.7593,57.8606,57.7425,57.8353,80303.0
2016-02-19 15:40:00,68.54,68.56,68.47,68.51,81109.0,57.8268,57.8437,57.7678,57.8015,81109.0
2016-02-19 15:45:00,68.51,68.52,68.44,68.51,68222.0,57.8015,57.81,57.7425,57.8015,68222.0
2016-02-19 15:50:00,68.51,68.53,68.49,68.51,71045.0,57.8015,57.8184,57.7846,57.8015,71045.0
2016-02-19 15:55:00,68.51,68.53,68.38,68.49,346784.0,57.8015,57.8184,57.6918,57.7846,346784.0
2016-02-22 09:30:00,69.05,69.29,68.82,69.03,162512.0,58.2571,58.4596,58.0631,58.2402,162512.0
2016-02-22 09:35:00,69.05,69.5,69.0,69.5,114328.0,58.2571,58.6368,58.2149,58.6368,114328.0
2016-02-22 09:40:00,69.5,69.64,69.24,69.64,99896.0,58.6368,58.7549,58.4174,58.7549,99896.0
2016-02-22 09:45:00,69.65,69.83,69.41,69.5,114689.0,58.7633,58.9152,58.5608,58.6368,114689.0
2016-02-22 09:50:00,69.51,69.73,69.5,69.56,82010.0,58.6452,58.8308,58.6368,58.6874,82010.0
2016-02-22 09:55:00,69.57,69.87,69.54,69.81,53211.0,58.6958,58.9489,58.6705,58.8983,53211.0
2016-02-22 10:00:00,69.79,69.83,69.64,69.79,52589.0,58.8814,58.9152,58.7549,58.8814,52589.0
2016-02-22 10:05:00,69.76,69.76,69.47,69.48,30698.0,58.8561,58.8561,58.6115,58.6199,30698.0
2016-02-22 10:10:00,69.48,69.51,69.37,69.4,65041.0,58.6199,58.6452,58.5271,58.5524,65041.0
2016-02-22 10:15:00,69.39,69.47,69.22,69.27,114616.0,58.544,58.6115,58.4005,58.4427,114616.0
2016-02-22 10:20:00,69.26,69.31,69.16,69.16,42532.0,58.4343,58.4765,58.3499,58.3499,42532.0
2016-02-22 10:25:00,69.15,69.42,69.12,69.38,46574.0,58.3415,58.5693,58.3162,58.5355,46574.0
2016-02-22 10:30:00,69.38,69.47,69.38,69.39,43571.0,58.5355,58.6115,58.5355,58.544,43571.0
2016-02-22 10:35:00,69.39,69.56,69.35,69.54,37826.0,58.544,58.6874,58.5102,58.6705,37826.0
2016-02-22 10:40:00,69.54,69.66,69.49,69.65,55933.0,58.6705,58.7718,58.6283,58.7633,55933.0
2016-02-22 10:45:00,69.65,69.7,69.59,69.61,47481.0,58.7633,58.8055,58.7127,58.7296,47481.0
2016-02-22 10:50:00,69.61,69.69,69.53,69.53,116270.0,58.7296,58.7971,58.6621,58.6621,116270.0
2016-02-22 10:55:00,69.52,69.52,69.3,69.4,49074.0,58.6537,58.6537,58.468,58.5524,49074.0
2016-02-22 11:00:00,69.39,69.44,69.36,69.41,35806.0,58.544,58.5862,58.5187,58.5608,35806.0
2016-02-22 11:05:00,69.41,69.43,69.31,69.39,88175.0,58.5608,58.5777,58.4765,58.544,88175.0
2016-02-22 11:10:00,69.4,69.4,69.2,69.23,66890.0,58.5524,58.5524,58.3837,58.409,66890.0
2016-02-22 11:15:00,69.23,69.23,69.08,69.18,31020.0,58.409,58.409,58.2824,58.3668,31020.0
2016-02-22 11:20:00,69.19,69.33,69.18,69.25,32233.0,58.3752,58.4933,58.3668,58.4259,32233.0
2016-02-22 11:25:00,69.26,69.32,69.23,69.3,37405.0,58.4343,58.4849,58.409,58.468,37405.0
2016-02-22 11:30:00,69.31,69.38,69.29,69.38,25564.0,58.4765,58.5355,58.4596,58.5355,25564.0
2016-02-22 11:35:00,69.39,69.39,69.32,69.38,23117.0,58.544,58.544,58.4849,58.5355,23117.0
2016-02-22 11:40:00,69.38,69.38,69.24,69.24,41027.0,58.5355,58.5355,58.4174,58.4174,41027.0
2016-02-22 11:45:00,69.24,69.29,69.15,69.28,33083.0,58.4174,58.4596,58.3415,58.4512,33083.0
2016-02-22 11:50:00,69.28,69.29,69.21,69.22,24962.0,58.4512,58.4596,58.3921,58.4005,24962.0
2016-02-22 11:55:00,69.21,69.28,69.19,69.27,17736.0,58.3921,58.4512,58.3752,58.4427,17736.0
2016-02-22 12:00:00,69.26,69.26,69.14,69.15,21732.0,58.4343,58.4343,58.333,58.3415,21732.0
2016-02-22 12:05:00,69.16,69.23,69.14,69.19,28168.0,58.3499,58.409,58.333,58.3752,28168.0
2016-02-22 12:10:00,69.19,69.2,69.06,69.07,31615.0,58.3752,58.3837,58.2656,58.274,31615.0
2016-02-22 12:15:00,69.06,69.07,69.0,69.03,24998.0,58.2656,58.274,58.2149,58.2402,24998.0
2016-02-22 12:20:00,69.03,69.04,68.96,68.98,28861.0,58.2402,58.2487,58.1812,58.1981,28861.0
2016-02-22 12:25:00,68.98,69.01,68.9,68.97,40951.0,58.1981,58.2234,58.1306,58.1896,40951.0
2016-02-22 12:30:00,68.97,69.03,68.97,68.99,29650.0,58.1896,58.2402,58.1896,58.2065,29650.0
2016-02-22 12:35:00,69.0,69.14,68.98,69.13,60598.0,58.2149,58.333,58.1981,58.3246,60598.0
2016-02-22 12:40:00,69.14,69.14,69.08,69.11,21897.0,58.333,58.333,58.2824,58.3077,21897.0
2016-02-22 12:45:00,69.12,69.12,69.06,69.12,20758.0,58.3162,58.3162,58.2656,58.3162,20758.0
2016-02-22 12:50:00,69.12,69.22,69.11,69.19,20727.0,58.3162,58.4005,58.3077,58.3752,20727.0
2016-02-22 12:55:00,69.18,69.2,69.14,69.19,23833.0,58.3668,58.3837,58.333,58.3752,23833.0
2016-02-22 13:00:00,69.19,69.3,69.18,69.28,40883.0,58.3752,58.468,58.3668,58.4512,40883.0
2016-02-22 13:05:00,69.28,69.32,69.26,69.26,27082.0,58.4512,58.4849,58.4343,58.4343,27082.0
2016-02-22 13:10:00,69.25,69.28,69.19,69.23,52868.0,58.4259,58.4512,58.3752,58.409,52868.0
2016-02-22 13:15:00,69.24,69.3,69.24,69.28,27697.0,58.4174,58.468,58.4174,58.4512,27697.0
2016-02-22 13:20:00,69.28,69.35,69.27,69.34,25078.0,58.4512,58.5102,58.4427,58.5018,25078.0
2016-02-22 13:25:00,69.35,69.39,69.32,69.38,37906.0,58.5102,58.544,58.4849,58.5355,37906.0
2016-02-22 13:30:00,69.38,69.47,69.38,69.41,32419.0,58.5355,58.6115,58.5355,58.5608,32419.0
2016-02-22 13:35:00,69.41,69.62,69.4,69.59,34110.0,58.5608,58.738,58.5524,58.7127,34110.0
2016-02-22 13:40:00,69.59,69.65,69.54,69.64,40958.0,58.7127,58.7633,58.6705,58.7549,40958.0
2016-02-22 13:45:00,69.64,69.7,69.63,69.7,23149.0,58.7549,58.8055,58.7465,58.8055,23149.0
2016-02-22 13:50:00,69.7,69.7,69.6,69.65,37085.0,58.8055,58.8055,58.7211,58.7633,37085.0
2016-02-22 13:55:00,69.65,69.69,69.62,69.62,42322.0,58.7633,58.7971,58.738,58.738,42322.0
2016-02-22 14:00:00,69.62,69.66,69.59,69.59,37570.0,58.738,58.7718,58.7127,58.7127,37570.0
2016-02-22 14:05:00,69.59,69.6,69.37,69.43,49967.0,58.7127,58.7211,58.5271,58.5777,49967.0
2016-02-22 14:10:00,69.43,69.46,69.32,69.37,31443.0,58.5777,58.603,58.4849,58.5271,31443.0
2016-02-22 14:15:00,69.37,69.37,69.29,69.32,46804.0,58.5271,58.5271,58.4596,58.4849,46804.0
2016-02-22 14:20:00,69.32,69.41,69.31,69.39,68240.0,58.4849,58.5608,58.4765,58.544,68240.0
2016-02-22 14:25:00,69.38,69.4,69.37,69.4,55263.0,58.5355,58.5524,58.5271,58.5524,55263.0
2016-02-22 14:30:00,69.4,69.4,69.32,69.35,73052.0,58.5524,58.5524,58.4849,58.5102,73052.0
2016-02-22 14:35:00,69.35,69.37,69.31,69.32,58193.0,58.5102,58.5271,58.4765,58.4849,58193.0
2016-02-22 14:40:00,69.31,69.36,69.28,69.35,34655.0,58.4765,58.5187,58.4512,58.5102,34655.0
2016-02-22 14:45:00,69.34,69.35,69.23,69.26,46340.0,58.5018,58.5102,58.409,58.4343,46340.0
2016-02-22 14:50:00,69.27,69.3,69.2,69.22,72662.0,58.4427,58.468,58.3837,58.4005,72662.0
2016-02-22 14:55:00,69.22,69.3,69.22,69.25,42568.0,58.4005,58.468,58.4005,58.4259,42568.0
2016-02-22 15:00:00,69.25,69.31,69.18,69.19,62640.0,58.4259,58.4765,58.3668,58.3752,62640.0
2016-02-22 15:05:00,69.2,69.21,69.14,69.16,57844.0,58.3837,58.3921,58.333,58.3499,57844.0
2016-02-22 15:10:00,69.16,69.21,69.12,69.21,64933.0,58.3499,58.3921,58.3162,58.3921,64933.0
2016-02-22 15:15:00,69.21,69.22,69.05,69.09,93264.0,58.3921,58.4005,58.2571,58.2909,93264.0
2016-02-22 15:20:00,69.08,69.25,69.03,69.13,338862.0,58.2824,58.4259,58.2402,58.3246,338862.0
2016-02-22 15:25:00,69.14,69.28,69.14,69.24,75387.0,58.333,58.4512,58.333,58.4174,75387.0
2016-02-22 15:30:00,69.25,69.39,69.24,69.38,92832.0,58.4259,58.544,58.4174,58.5355,92832.0
2016-02-22 15:35:00,69.38,69.38,69.24,69.25,120236.0,58.5355,58.5355,58.4174,58.4259,120236.0
2016-02-22 15:40:00,69.25,69.42,69.2,69.39,118181.0,58.4259,58.5693,58.3837,58.544,118181.0
2016-02-22 15:45:00,69.4,69.47,69.39,69.46,129105.0,58.5524,58.6115,58.544,58.603,129105.0
2016-02-22 15:50:00,69.46,69.46,69.35,69.37,208319.0,58.603,58.603,58.5102,58.5271,208319.0
2016-02-22 15:55:00,69.38,69.52,69.37,69.47,525384.0,58.5355,58.6537,58.5271,58.6115,525384.0
2016-02-23 09:30:00,71.71,71.71,70.02,70.24,490060.0,60.5013,60.5013,59.0755,59.2611,490060.0
2016-02-23 09:35:00,70.28,70.49,69.59,69.69,234857.0,59.2949,59.472,58.7127,58.7971,234857.0
2016-02-23 09:40:00,69.7,69.91,69.23,69.28,301021.0,58.8055,58.9827,58.409,58.4512,301021.0
2016-02-23 09:45:00,69.29,70.09,69.26,70.08,174971.0,58.4596,59.1346,58.4343,59.1261,174971.0
2016-02-23 09:50:00,70.09,70.54,69.97,70.44,154961.0,59.1346,59.5142,59.0333,59.4299,154961.0
2016-02-23 09:55:00,70.41,70.45,69.63,69.66,116095.0,59.4045,59.4383,58.7465,58.7718,116095.0
2016-02-23 10:00:00,69.66,69.83,69.57,69.76,123749.0,58.7718,58.9152,58.6958,58.8561,123749.0
2016-02-23 10:05:00,69.77,69.79,69.5,69.61,131953.0,58.8646,58.8814,58.6368,58.7296,131953.0
2016-02-23 10:10:00,69.59,69.74,69.37,69.52,126071.0,58.7127,58.8393,58.5271,58.6537,126071.0
2016-02-23 10:15:00,69.52,69.57,69.42,69.48,89595.0,58.6537,58.6958,58.5693,58.6199,89595.0
2016-02-23 10:20:00,69.48,69.9,69.48,69.67,102046.0,58.6199,58.9743,58.6199,58.7802,102046.0
2016-02-23 10:25:00,69.69,69.86,69.6,69.79,117571.0,58.7971,58.9405,58.7211,58.8814,117571.0
2016-02-23 10:30:00,69.8,69.99,69.78,69.93,81779.0,58.8899,59.0502,58.873,58.9996,81779.0
2016-02-23 10:35:00,69.93,70.05,69.87,69.92,68899.0,58.9996,59.1008,58.9489,58.9911,68899.0
2016-02-23 10:40:00,69.92,69.92,69.47,69.47,160692.0,58.9911,58.9911,58.6115,58.6115,160692.0
2016-02-23 10:45:00,69.46,69.46,68.91,68.93,162720.0,58.603,58.603,58.139,58.1559,162720.0
2016-02-23 10:50:00,68.94,68.97,68.61,68.64,160886.0,58.1643,58.1896,57.8859,57.9112,160886.0
2016-02-23 10:55:00,68.64,68.69,68.4,68.56,172466.0,57.9112,57.9534,57.7087,57.8437,172466.0
2016-02-23 11:00:00,68.57,68.88,68.54,68.87,206733.0,57.8521,58.1137,57.8268,58.1053,206733.0
2016-02-23 11:05:00,68.86,68.91,68.69,68.77,84569.0,58.0968,58.139,57.9534,58.0209,84569.0
2016-02-23 11:10:00,68.75,68.88,68.71,68.83,55965.0,58.004,58.1137,57.9703,58.0715,55965.0
2016-02-23 11:15:00,68.82,68.96,68.76,68.88,68676.0,58.0631,58.1812,58.0124,58.1137,68676.0
2016-02-23 11:20:00,68.9,69.03,68.87,68.87,107661.0,58.1306,58.2402,58.1053,58.1053,107661.0
2016-02-23 11:25:00,68.87,68.87,68.65,68.75,57791.0,58.1053,58.1053,57.9196,58.004,57791.0
2016-02-23 11:30:00,68.75,68.78,68.6,68.66,74843.0,58.004,58.0293,57.8775,57.9281,74843.0
2016-02-23 11:35:00,68.67,68.82,68.65,68.79,112025.0,57.9365,58.0631,57.9196,58.0378,112025.0
2016-02-23 11:40:00,68.81,69.02,68.75,69.01,116731.0,58.0546,58.2318,58.004,58.2234,116731.0
2016-02-23 11:45:00,69.01,69.16,68.9,68.94,138508.0,58.2234,58.3499,58.1306,58.1643,138508.0
2016-02-23 11:50:00,68.93,69.07,68.89,69.05,73527.0,58.1559,58.274,58.1221,58.2571,73527.0
2016-02-23 11:55:00,69.04,69.2,69.02,69.12,88586.0,58.2487,58.3837,58.2318,58.3162,88586.0
2016-02-23 12:00:00,69.12,69.15,68.96,68.97,83134.0,58.3162,58.3415,58.1812,58.1896,83134.0
2016-02-23 12:05:00,68.98,69.05,68.93,69.0,83164.0,58.1981,58.2571,58.1559,58.2149,83164.0
2016-02-23 12:10:00,68.99,69.05,68.92,69.03,71876.0,58.2065,58.2571,58.1474,58.2402,71876.0
2016-02-23 12:15:00,69.02,69.03,68.61,68.64,88624.0,58.2318,58.2402,57.8859,57.9112,88624.0
2016-02-23 12:20:00,68.65,68.78,68.61,68.75,47680.0,57.9196,58.0293,57.8859,58.004,47680.0
2016-02-23 12:25:00,68.77,68.86,68.74,68.83,49920.0,58.0209,58.0968,57.9956,58.0715,49920.0
2016-02-23 12:30:00,68.82,68.91,68.79,68.9,74487.0,58.0631,58.139,58.0378,58.1306,74487.0
2016-02-23 12:35:00,68.89,68.95,68.85,68.9,85083.0,58.1221,58.1727,58.0884,58.1306,85083.0
2016-02-23 12:40:00,68.9,69.0,68.87,68.93,94788.0,58.1306,58.2149,58.1053,58.1559,94788.0
2016-02-23 12:45:00,68.94,69.02,68.91,68.92,68490.0,58.1643,58.2318,58.139,58.1474,68490.0
2016-02-23 12:50:00,68.93,68.98,68.84,68.91,56388.0,58.1559,58.1981,58.0799,58.139,56388.0
2016-02-23 12:55:00,68.9,68.99,68.88,68.99,45501.0,58.1306,58.2065,58.1137,58.2065,45501.0
2016-02-23 13:00:00,68.98,69.06,68.9,69.0,59489.0,58.1981,58.2656,58.1306,58.2149,59489.0
2016-02-23 13:05:00,69.0,69.13,68.98,69.07,37106.0,58.2149,58.3246,58.1981,58.274,37106.0
2016-02-23 13:10:00,69.07,69.11,69.04,69.07,37457.0,58.274,58.3077,58.2487,58.274,37457.0
2016-02-23 13:15:00,69.07,69.08,68.97,69.07,71592.0,58.274,58.2824,58.1896,58.274,71592.0
2016-02-23 13:20:00,69.08,69.08,68.95,68.97,38523.0,58.2824,58.2824,58.1727,58.1896,38523.0
2016-02-23 13:25:00,68.97,68.97,68.86,68.93,34333.0,58.1896,58.1896,58.0968,58.1559,34333.0
2016-02-23 13:30:00,68.93,68.95,68.69,68.69,55970.0,58.1559,58.1727,57.9534,57.9534,55970.0
2016-02-23 13:35:00,68.69,68.78,68.68,68.78,64043.0,57.9534,58.0293,57.9449,58.0293,64043.0
2016-02-23 13:40:00,68.78,68.78,68.63,68.63,58507.0,58.0293,58.0293,57.9028,57.9028,58507.0
2016-02-23 13:45:00,68.63,68.69,68.58,68.63,87908.0,57.9028,57.9534,57.8606,57.9028,87908.0
2016-02-23 13:50:00,68.63,68.71,68.6,68.64,64908.0,57.9028,57.9703,57.8775,57.9112,64908.0
2016-02-23 13:55:00,68.63,68.63,68.54,68.58,63211.0,57.9028,57.9028,57.8268,57.8606,63211.0
2016-02-23 14:00:00,68.57,68.63,68.53,68.6,78332.0,57.8521,57.9028,57.8184,57.8775,78332.0
2016-02-23 14:05:00,68.6,68.7,68.59,68.66,77943.0,57.8775,57.9618,57.869,57.9281,77943.0
2016-02-23 14:10:00,68.66,68.74,68.63,68.74,71635.0,57.9281,57.9956,57.9028,57.9956,71635.0
2016-02-23 14:15:00,68.74,68.85,68.74,68.83,70091.0,57.9956,58.0884,57.9956,58.0715,70091.0
2016-02-23 14:20:00,68.83,68.83,68.74,68.82,90003.0,58.0715,58.0715,57.9956,58.0631,90003.0
2016-02-23 14:25:00,68.83,68.84,68.76,68.78,44604.0,58.0715,58.0799,58.0124,58.0293,44604.0
2016-02-23 14:30:00,68.78,68.82,68.68,68.73,110988.0,58.0293,58.0631,57.9449,57.9871,110988.0
2016-02-23 14:35:00,68.72,68.74,68.54,68.64,75889.0,57.9787,57.9956,57.8268,57.9112,75889.0
2016-02-23 14:40:00,68.65,68.65,68.44,68.45,104482.0,57.9196,57.9196,57.7425,57.7509,104482.0
2016-02-23 14:45:00,68.44,68.5,68.39,68.47,96637.0,57.7425,57.7931,57.7003,57.7678,96637.0
2016-02-23 14:50:00,68.46,68.49,68.34,68.38,117902.0,57.7593,57.7846,57.6581,57.6918,117902.0
2016-02-23 14:55:00,68.38,68.44,68.34,68.35,72907.0,57.6918,57.7425,57.6581,57.6665,72907.0
2016-02-23 15:00:00,68.35,68.37,68.08,68.09,155289.0,57.6665,57.6834,57.4387,57.4472,155289.0
2016-02-23 15:05:00,68.09,68.21,68.05,68.16,168582.0,57.4472,57.5484,57.4134,57.5062,168582.0
2016-02-23 15:10:00,68.16,68.19,68.03,68.08,101065.0,57.5062,57.5315,57.3965,57.4387,101065.0
2016-02-23 15:15:00,68.08,68.21,68.04,68.12,199581.0,57.4387,57.5484,57.405,57.4725,199581.0
2016-02-23 15:20:00,68.11,68.23,68.11,68.14,147834.0,57.464,57.5653,57.464,57.4894,147834.0
2016-02-23 15:25:00,68.13,68.21,68.07,68.12,125111.0,57.4809,57.5484,57.4303,57.4725,125111.0
2016-02-23 15:30:00,68.13,68.23,68.11,68.13,256513.0,57.4809,57.5653,57.464,57.4809,256513.0
2016-02-23 15:35:00,68.13,68.35,68.11,68.33,486382.0,57.4809,57.6665,57.464,57.6497,486382.0
2016-02-23 15:40:00,68.33,68.5,68.25,68.27,199860.0,57.6497,57.7931,57.5822,57.599,199860.0
2016-02-23 15:45:00,68.26,68.27,67.97,68.01,276884.0,57.5906,57.599,57.3459,57.3797,276884.0
2016-02-23 15:50:00,68.02,68.09,67.96,68.07,309784.0,57.3881,57.4472,57.3375,57.4303,309784.0
2016-02-23 15:55:00,68.06,68.13,67.84,67.9,477138.0,57.4219,57.4809,57.2362,57.2869,477138.0
2016-02-24 09:30:00,65.98,66.19,64.85,65.5,585004.0,55.667,55.8441,54.7136,55.262,585004.0
2016-02-24 09:35:00,65.48,65.89,65.21,65.87,549764.0,55.2451,55.591,55.0173,55.5742,549764.0
2016-02-24 09:40:00,65.84,66.7,65.79,66.15,400893.0,55.5489,56.2744,55.5067,55.8104,400893.0
2016-02-24 09:45:00,66.15,66.32,65.65,65.8,304745.0,55.8104,55.9538,55.3886,55.5151,304745.0
2016-02-24 09:50:00,65.8,66.29,65.57,66.1,245210.0,55.5151,55.9285,55.3211,55.7682,245210.0
2016-02-24 09:55:00,66.15,66.72,66.08,66.17,145098.0,55.8104,56.2913,55.7513,55.8273,145098.0
2016-02-24 10:00:00,66.14,66.65,66.05,66.57,217178.0,55.802,56.2322,55.726,56.1648,217178.0
2016-02-24 10:05:00,66.54,66.79,66.26,66.37,224853.0,56.1394,56.3504,55.9032,55.996,224853.0
2016-02-24 10:10:00,66.39,66.9,66.37,66.85,190516.0,56.0129,56.4432,55.996,56.401,190516.0
2016-02-24 10:15:00,66.84,66.86,66.44,66.56,173681.0,56.3926,56.4094,56.0551,56.1563,173681.0
2016-02-24 10:20:00,66.53,66.61,66.3,66.59,224447.0,56.131,56.1985,55.937,56.1816,224447.0
2016-02-24 10:25:00,66.57,66.71,66.49,66.56,201897.0,56.1648,56.2829,56.0973,56.1563,201897.0
2016-02-24 10:30:00,66.56,66.77,65.98,66.12,179100.0,56.1563,56.3335,55.667,55.7851,179100.0
2016-02-24 10:35:00,66.11,66.79,66.06,66.47,185448.0,55.7767,56.3504,55.7345,56.0804,185448.0
2016-02-24 10:40:00,66.47,66.64,66.35,66.57,117434.0,56.0804,56.2238,55.9791,56.1648,117434.0
2016-02-24 10:45:00,66.57,66.76,66.42,66.45,156363.0,56.1648,56.3251,56.0382,56.0635,156363.0
2016-02-24 10:50:00,66.45,66.51,66.25,66.46,77010.0,56.0635,56.1141,55.8948,56.0719,77010.0
2016-02-24 10:55:00,66.46,66.63,66.44,66.53,110675.0,56.0719,56.2154,56.0551,56.131,110675.0
2016-02-24 11:00:00,66.54,66.72,66.42,66.58,125238.0,56.1394,56.2913,56.0382,56.1732,125238.0
2016-02-24 11:05:00,66.58,66.69,66.44,66.64,97476.0,56.1732,56.266,56.0551,56.2238,97476.0
2016-02-24 11:10:00,66.64,66.83,66.41,66.46,97725.0,56.2238,56.3841,56.0298,56.0719,97725.0
2016-02-24 11:15:00,66.45,66.57,66.33,66.44,92587.0,56.0635,56.1648,55.9623,56.0551,92587.0
2016-02-24 11:20:00,66.45,66.5,66.32,66.4,43136.0,56.0635,56.1057,55.9538,56.0213,43136.0
2016-02-24 11:25:00,66.39,66.56,66.17,66.18,88881.0,56.0129,56.1563,55.8273,55.8357,88881.0
2016-02-24 11:30:00,66.18,66.48,66.18,66.33,116535.0,55.8357,56.0888,55.8357,55.9623,116535.0
2016-02-24 11:35:00,66.34,66.48,66.21,66.32,104657.0,55.9707,56.0888,55.861,55.9538,104657.0
2016-02-24 11:40:00,66.32,66.47,66.25,66.47,67539.0,55.9538,56.0804,55.8948,56.0804,67539.0
2016-02-24 11:45:00,66.48,66.68,66.46,66.59,107557.0,56.0888,56.2576,56.0719,56.1816,107557.0
2016-02-24 11:50:00,66.6,66.89,66.59,66.87,104946.0,56.1901,56.4347,56.1816,56.4179,104946.0
2016-02-24 11:55:00,66.84,67.09,66.81,67.07,89330.0,56.3926,56.6035,56.3672,56.5866,89330.0
2016-02-24 12:00:00,67.08,67.61,67.04,67.61,191347.0,56.595,57.0422,56.5613,57.0422,191347.0
2016-02-24 12:05:00,67.59,67.74,67.51,67.63,131898.0,57.0253,57.1519,56.9578,57.0591,131898.0
2016-02-24 12:10:00,67.63,67.86,67.42,67.42,125471.0,57.0591,57.2531,56.8819,56.8819,125471.0
2016-02-24 12:15:00,67.42,67.57,67.39,67.48,73513.0,56.8819,57.0084,56.8566,56.9325,73513.0
2016-02-24 12:20:00,67.48,67.5,67.18,67.22,90376.0,56.9325,56.9494,56.6794,56.7132,90376.0
2016-02-24 12:25:00,67.23,67.38,67.08,67.15,88793.0,56.7216,56.8481,56.595,56.6541,88793.0
2016-02-24 12:30:00,67.17,67.28,67.07,67.07,52864.0,56.671,56.7638,56.5866,56.5866,52864.0
2016-02-24 12:35:00,67.06,67.1,66.8,66.83,92996.0,56.5782,56.6119,56.3588,56.3841,92996.0
2016-02-24 12:40:00,66.83,67.16,66.8,67.15,63725.0,56.3841,56.6625,56.3588,56.6541,63725.0
2016-02-24 12:45:00,67.15,67.23,67.09,67.09,58516.0,56.6541,56.7216,56.6035,56.6035,58516.0
2016-02-24 12:50:00,67.1,67.3,67.09,67.15,46588.0,56.6119,56.7806,56.6035,56.6541,46588.0
2016-02-24 12:55:00,67.14,67.23,67.13,67.13,35919.0,56.6457,56.7216,56.6372,56.6372,35919.0
2016-02-24 13:00:00,67.14,67.57,67.14,67.46,90637.0,56.6457,57.0084,56.6457,56.9156,90637.0
2016-02-24 13:05:00,67.46,67.72,67.45,67.58,62276.0,56.9156,57.135,56.9072,57.0169,62276.0
2016-02-24 13:10:00,67.56,67.56,67.21,67.21,61686.0,57.0,57.0,56.7047,56.7047,61686.0
2016-02-24 13:15:00,67.21,67.22,67.01,67.02,41338.0,56.7047,56.7132,56.536,56.5444,41338.0
2016-02-24 13:20:00,67.02,67.33,67.01,67.29,36935.0,56.5444,56.806,56.536,56.7722,36935.0
2016-02-24 13:25:00,67.28,67.29,67.14,67.16,43747.0,56.7638,56.7722,56.6457,56.6625,43747.0
2016-02-24 13:30:00,67.15,67.16,67.03,67.05,41402.0,56.6541,56.6625,56.5529,56.5697,41402.0
2016-02-24 13:35:00,67.06,67.14,66.97,67.04,38762.0,56.5782,56.6457,56.5022,56.5613,38762.0
2016-02-24 13:40:00,67.03,67.19,66.99,67.18,38853.0,56.5529,56.6878,56.5191,56.6794,38853.0
2016-02-24 13:45:00,67.19,67.3,66.96,66.99,105963.0,56.6878,56.7806,56.4938,56.5191,105963.0
2016-02-24 13:50:00,66.99,67.13,66.95,67.06,71260.0,56.5191,56.6372,56.4854,56.5782,71260.0
2016-02-24 13:55:00,67.07,67.11,66.83,66.91,81345.0,56.5866,56.6203,56.3841,56.4516,81345.0
2016-02-24 14:00:00,66.9,66.98,66.8,66.83,61103.0,56.4432,56.5107,56.3588,56.3841,61103.0
2016-02-24 14:05:00,66.83,67.25,66.8,67.21,83928.0,56.3841,56.7385,56.3588,56.7047,83928.0
2016-02-24 14:10:00,67.2,67.42,67.13,67.42,95393.0,56.6963,56.8819,56.6372,56.8819,95393.0
2016-02-24 14:15:00,67.41,67.49,67.33,67.38,76936.0,56.8735,56.941,56.806,56.8481,76936.0
2016-02-24 14:20:00,67.37,67.87,67.36,67.85,111329.0,56.8397,57.2616,56.8313,57.2447,111329.0
2016-02-24 14:25:00,67.85,68.04,67.74,67.99,120930.0,57.2447,57.405,57.1519,57.3628,120930.0
2016-02-24 14:30:00,67.96,68.14,67.77,67.99,112451.0,57.3375,57.4894,57.1772,57.3628,112451.0
2016-02-24 14:35:00,67.99,68.0,67.61,67.67,87268.0,57.3628,57.3712,57.0422,57.0928,87268.0
2016-02-24 14:40:00,67.68,67.86,67.61,67.82,88230.0,57.1013,57.2531,57.0422,57.2194,88230.0
2016-02-24 14:45:00,67.81,67.88,67.61,67.67,66917.0,57.2109,57.27,57.0422,57.0928,66917.0
2016-02-24 14:50:00,67.67,67.72,67.6,67.62,54188.0,57.0928,57.135,57.0338,57.0506,54188.0
2016-02-24 14:55:00,67.62,67.65,67.6,67.62,86258.0,57.0506,57.0759,57.0338,57.0506,86258.0
2016-02-24 15:00:00,67.63,67.87,67.62,67.82,122814.0,57.0591,57.2616,57.0506,57.2194,122814.0
2016-02-24 15:05:00,67.82,68.46,67.82,68.44,139404.0,57.2194,57.7593,57.2194,57.7425,139404.0
2016-02-24 15:10:00,68.43,68.56,68.06,68.14,161236.0,57.734,57.8437,57.4219,57.4894,161236.0
2016-02-24 15:15:00,68.12,68.5,68.06,68.5,225096.0,57.4725,57.7931,57.4219,57.7931,225096.0
2016-02-24 15:20:00,68.5,68.7,68.5,68.57,196295.0,57.7931,57.9618,57.7931,57.8521,196295.0
2016-02-24 15:25:00,68.57,69.25,68.55,69.05,260446.0,57.8521,58.4259,57.8353,58.2571,260446.0
2016-02-24 15:30:00,69.04,69.08,68.61,68.63,183531.0,58.2487,58.2824,57.8859,57.9028,183531.0
2016-02-24 15:35:00,68.64,68.88,68.52,68.8,197805.0,57.9112,58.1137,57.81,58.0462,197805.0
2016-02-24 15:40:00,68.78,68.85,68.51,68.52,199946.0,58.0293,58.0884,57.8015,57.81,199946.0
2016-02-24 15:45:00,68.52,68.6,68.32,68.34,239716.0,57.81,57.8775,57.6412,57.6581,239716.0
2016-02-24 15:50:00,68.33,68.67,68.33,68.57,225646.0,57.6497,57.9365,57.6497,57.8521,225646.0
2016-02-24 15:55:00,68.57,68.77,68.53,68.61,580185.0,57.8521,58.0209,57.8184,57.8859,580185.0
2016-02-25 09:30:00,68.62,69.24,68.55,69.23,141358.0,57.8943,58.4174,57.8353,58.409,141358.0
2016-02-25 09:35:00,69.19,69.5,68.92,69.48,176298.0,58.3752,58.6368,58.1474,58.6199,176298.0
2016-02-25 09:40:00,69.46,69.63,69.11,69.14,176554.0,58.603,58.7465,58.3077,58.333,176554.0
2016-02-25 09:45:00,69.13,69.18,68.77,68.84,89171.0,58.3246,58.3668,58.0209,58.0799,89171.0
2016-02-25 09:50:00,68.87,69.16,68.78,69.12,117430.0,58.1053,58.3499,58.0293,58.3162,117430.0
2016-02-25 09:55:00,69.11,69.12,68.73,68.73,101694.0,58.3077,58.3162,57.9871,57.9871,101694.0
2016-02-25 10:00:00,68.72,68.74,68.55,68.63,149267.0,57.9787,57.9956,57.8353,57.9028,149267.0
2016-02-25 10:05:00,68.6,68.74,68.55,68.63,84585.0,57.8775,57.9956,57.8353,57.9028,84585.0
2016-02-25 10:10:00,68.65,68.7,68.49,68.7,101979.0,57.9196,57.9618,57.7846,57.9618,101979.0
2016-02-25 10:15:00,68.71,68.95,68.71,68.88,106209.0,57.9703,58.1727,57.9703,58.1137,106209.0
2016-02-25 10:20:00,68.9,68.98,68.77,68.77,92473.0,58.1306,58.1981,58.0209,58.0209,92473.0
2016-02-25 10:25:00,68.77,68.84,68.71,68.83,50932.0,58.0209,58.0799,57.9703,58.0715,50932.0
2016-02-25 10:30:00,68.82,68.83,68.61,68.68,73302.0,58.0631,58.0715,57.8859,57.9449,73302.0
2016-02-25 10:35:00,68.71,68.71,68.6,68.66,56008.0,57.9703,57.9703,57.8775,57.9281,56008.0
2016-02-25 10:40:00,68.65,68.86,68.63,68.73,51782.0,57.9196,58.0968,57.9028,57.9871,51782.0
2016-02-25 10:45:00,68.73,68.79,68.59,68.64,69855.0,57.9871,58.0378,57.869,57.9112,69855.0
2016-02-25 10:50:00,68.65,68.67,68.58,68.65,53538.0,57.9196,57.9365,57.8606,57.9196,53538.0
2016-02-25 10:55:00,68.65,68.66,68.37,68.37,55612.0,57.9196,57.9281,57.6834,57.6834,55612.0
2016-02-25 11:00:00,68.37,68.39,68.22,68.26,44012.0,57.6834,57.7003,57.5568,57.5906,44012.0
2016-02-25 11:05:00,68.25,68.29,68.12,68.26,75524.0,57.5822,57.6159,57.4725,57.5906,75524.0
2016-02-25 11:10:00,68.26,68.33,68.14,68.15,51251.0,57.5906,57.6497,57.4894,57.4978,51251.0
2016-02-25 11:15:00,68.14,68.23,68.1,68.18,42286.0,57.4894,57.5653,57.4556,57.5231,42286.0
2016-02-25 11:20:00,68.18,68.2,68.09,68.18,42574.0,57.5231,57.54,57.4472,57.5231,42574.0
2016-02-25 11:25:00,68.18,68.32,68.14,68.28,66491.0,57.5231,57.6412,57.4894,57.6075,66491.0
2016-02-25 11:30:00,68.28,68.35,68.23,68.32,50700.0,57.6075,57.6665,57.5653,57.6412,50700.0
2016-02-25 11:35:00,68.33,68.47,68.3,68.36,79359.0,57.6497,57.7678,57.6243,57.675,79359.0
2016-02-25 11:40:00,68.37,68.38,68.11,68.14,54454.0,57.6834,57.6918,57.464,57.4894,54454.0
2016-02-25 11:45:00,68.14,68.24,68.1,68.19,34068.0,57.4894,57.5737,57.4556,57.5315,34068.0
2016-02-25 11:50:00,68.21,68.4,68.2,68.28,44102.0,57.5484,57.7087,57.54,57.6075,44102.0
2016-02-25 11:55:00,68.3,68.39,68.29,68.34,41821.0,57.6243,57.7003,57.6159,57.6581,41821.0
2016-02-25 12:00:00,68.34,68.34,68.17,68.22,36184.0,57.6581,57.6581,57.5147,57.5568,36184.0
2016-02-25 12:05:00,68.21,68.21,68.06,68.13,55109.0,57.5484,57.5484,57.4219,57.4809,55109.0
2016-02-25 12:10:00,68.14,68.14,68.0,68.12,63432.0,57.4894,57.4894,57.3712,57.4725,63432.0
2016-02-25 12:15:00,68.13,68.14,67.9,67.93,41100.0,57.4809,57.4894,57.2869,57.3122,41100.0
2016-02-25 12:20:00,67.93,68.02,67.92,67.99,36523.0,57.3122,57.3881,57.3037,57.3628,36523.0
2016-02-25 12:25:00,67.98,68.12,67.95,68.06,40733.0,57.3544,57.4725,57.3291,57.4219,40733.0
2016-02-25 12:30:00,68.07,68.08,67.99,68.04,54343.0,57.4303,57.4387,57.3628,57.405,54343.0
2016-02-25 12:35:00,68.03,68.11,68.02,68.03,46952.0,57.3965,57.464,57.3881,57.3965,46952.0
2016-02-25 12:40:00,68.03,68.1,68.02,68.09,37591.0,57.3965,57.4556,57.3881,57.4472,37591.0
2016-02-25 12:45:00,68.09,68.11,68.0,68.1,63796.0,57.4472,57.464,57.3712,57.4556,63796.0
2016-02-25 12:50:00,68.09,68.24,68.08,68.17,30378.0,57.4472,57.5737,57.4387,57.5147,30378.0
2016-02-25 12:55:00,68.16,68.17,68.05,68.08,37543.0,57.5062,57.5147,57.4134,57.4387,37543.0
2016-02-25 13:00:00,68.07,68.15,68.05,68.14,46390.0,57.4303,57.4978,57.4134,57.4894,46390.0
2016-02-25 13:05:00,68.15,68.19,68.13,68.19,28082.0,57.4978,57.5315,57.4809,57.5315,28082.0
2016-02-25 13:10:00,68.2,68.3,68.13,68.29,32157.0,57.54,57.6243,57.4809,57.6159,32157.0
2016-02-25 13:15:00,68.28,68.34,68.24,68.26,37105.0,57.6075,57.6581,57.5737,57.5906,37105.0
2016-02-25 13:20:00,68.26,68.32,68.17,68.19,29971.0,57.5906,57.6412,57.5147,57.5315,29971.0
2016-02-25 13:25:00,68.19,68.24,68.15,68.2,33527.0,57.5315,57.5737,57.4978,57.54,33527.0
2016-02-25 13:30:00,68.2,68.27,68.18,68.21,28041.0,57.54,57.599,57.5231,57.5484,28041.0
2016-02-25 13:35:00,68.2,68.35,68.19,68.31,35383.0,57.54,57.6665,57.5315,57.6328,35383.0
2016-02-25 13:40:00,68.32,68.41,68.3,68.41,40666.0,57.6412,57.7172,57.6243,57.7172,40666.0
2016-02-25 13:45:00,68.42,68.45,68.36,68.45,34650.0,57.7256,57.7509,57.675,57.7509,34650.0
2016-02-25 13:50:00,68.45,68.48,68.38,68.42,45636.0,57.7509,57.7762,57.6918,57.7256,45636.0
2016-02-25 13:55:00,68.43,68.53,68.39,68.41,60463.0,57.734,57.8184,57.7003,57.7172,60463.0
2016-02-25 14:00:00,68.41,68.41,68.25,68.32,45159.0,57.7172,57.7172,57.5822,57.6412,45159.0
2016-02-25 14:05:00,68.32,68.32,68.12,68.17,34449.0,57.6412,57.6412,57.4725,57.5147,34449.0
2016-02-25 14:10:00,68.17,68.29,68.13,68.28,43321.0,57.5147,57.6159,57.4809,57.6075,43321.0
2016-02-25 14:15:00,68.29,68.39,68.28,68.36,36570.0,57.6159,57.7003,57.6075,57.675,36570.0
2016-02-25 14:20:00,68.37,68.43,68.35,68.36,24840.0,57.6834,57.734,57.6665,57.675,24840.0
2016-02-25 14:25:00,68.35,68.4,68.33,68.4,34101.0,57.6665,57.7087,57.6497,57.7087,34101.0
2016-02-25 14:30:00,68.4,68.44,68.36,68.36,26300.0,57.7087,57.7425,57.675,57.675,26300.0
2016-02-25 14:35:00,68.36,68.38,68.13,68.17,103564.0,57.675,57.6918,57.4809,57.5147,103564.0
2016-02-25 14:40:00,68.18,68.24,68.14,68.22,34112.0,57.5231,57.5737,57.4894,57.5568,34112.0
2016-02-25 14:45:00,68.21,68.3,68.21,68.27,41095.0,57.5484,57.6243,57.5484,57.599,41095.0
2016-02-25 14:50:00,68.26,68.27,68.17,68.2,56943.0,57.5906,57.599,57.5147,57.54,56943.0
2016-02-25 14:55:00,68.19,68.3,68.18,68.3,91075.0,57.5315,57.6243,57.5231,57.6243,91075.0
2016-02-25 15:00:00,68.29,68.42,68.27,68.42,99046.0,57.6159,57.7256,57.599,57.7256,99046.0
2016-02-25 15:05:00,68.42,68.53,68.39,68.52,52060.0,57.7256,57.8184,57.7003,57.81,52060.0
2016-02-25 15:10:00,68.53,68.6,68.53,68.57,33663.0,57.8184,57.8775,57.8184,57.8521,33663.0
2016-02-25 15:15:00,68.57,68.57,68.43,68.47,48536.0,57.8521,57.8521,57.734,57.7678,48536.0
2016-02-25 15:20:00,68.48,68.52,68.43,68.47,44125.0,57.7762,57.81,57.734,57.7678,44125.0
2016-02-25 15:25:00,68.47,68.49,68.37,68.39,66457.0,57.7678,57.7846,57.6834,57.7003,66457.0
2016-02-25 15:30:00,68.39,68.54,68.38,68.51,96319.0,57.7003,57.8268,57.6918,57.8015,96319.0
2016-02-25 15:35:00,68.51,68.59,68.51,68.52,70462.0,57.8015,57.869,57.8015,57.81,70462.0
2016-02-25 15:40:00,68.53,68.63,68.49,68.58,152477.0,57.8184,57.9028,57.7846,57.8606,152477.0
2016-02-25 15:45:00,68.58,68.73,68.57,68.72,99300.0,57.8606,57.9871,57.8521,57.9787,99300.0
2016-02-25 15:50:00,68.72,68.73,68.59,68.67,130101.0,57.9787,57.9871,57.869,57.9365,130101.0
2016-02-25 15:55:00,68.67,68.73,68.66,68.7,219831.0,57.9365,57.9871,57.9281,57.9618,219831.0
2016-02-26 09:30:00,69.4,69.66,68.92,68.99,174672.0,58.5524,58.7718,58.1474,58.2065,174672.0
2016-02-26 09:35:00,68.99,69.3,68.99,69.19,70554.0,58.2065,58.468,58.2065,58.3752,70554.0
2016-02-26 09:40:00,69.11,69.17,68.9,69.13,57987.0,58.3077,58.3584,58.1306,58.3246,57987.0
2016-02-26 09:45:00,69.14,69.17,68.98,69.08,89772.0,58.333,58.3584,58.1981,58.2824,89772.0
2016-02-26 09:50:00,69.08,69.12,68.93,69.05,65812.0,58.2824,58.3162,58.1559,58.2571,65812.0
2016-02-26 09:55:00,69.05,69.2,68.98,68.98,47967.0,58.2571,58.3837,58.1981,58.1981,47967.0
2016-02-26 10:00:00,69.0,69.1,68.83,68.96,92735.0,58.2149,58.2993,58.0715,58.1812,92735.0
2016-02-26 10:05:00,68.96,69.2,68.94,68.97,61402.0,58.1812,58.3837,58.1643,58.1896,61402.0
2016-02-26 10:10:00,68.99,69.26,68.99,69.22,65461.0,58.2065,58.4343,58.2065,58.4005,65461.0
2016-02-26 10:15:00,69.23,69.3,69.08,69.29,47837.0,58.409,58.468,58.2824,58.4596,47837.0
2016-02-26 10:20:00,69.3,69.35,68.94,68.94,78978.0,58.468,58.5102,58.1643,58.1643,78978.0
2016-02-26 10:25:00,68.92,69.11,68.88,69.02,56457.0,58.1474,58.3077,58.1137,58.2318,56457.0
2016-02-26 10:30:00,69.04,69.26,69.04,69.16,47745.0,58.2487,58.4343,58.2487,58.3499,47745.0
2016-02-26 10:35:00,69.14,69.47,69.11,69.47,56579.0,58.333,58.6115,58.3077,58.6115,56579.0
2016-02-26 10:40:00,69.46,69.58,69.24,69.3,195847.0,58.603,58.7043,58.4174,58.468,195847.0
2016-02-26 10:45:00,69.3,69.33,69.08,69.15,60488.0,58.468,58.4933,58.2824,58.3415,60488.0
2016-02-26 10:50:00,69.15,69.19,69.01,69.14,50172.0,58.3415,58.3752,58.2234,58.333,50172.0
2016-02-26 10:55:00,69.14,69.26,69.07,69.23,51165.0,58.333,58.4343,58.274,58.409,51165.0
2016-02-26 11:00:00,69.22,69.32,69.12,69.25,61062.0,58.4005,58.4849,58.3162,58.4259,61062.0
2016-02-26 11:05:00,69.25,69.33,69.18,69.25,66423.0,58.4259,58.4933,58.3668,58.4259,66423.0
2016-02-26 11:10:00,69.25,69.29,69.12,69.13,54795.0,58.4259,58.4596,58.3162,58.3246,54795.0
2016-02-26 11:15:00,69.13,69.25,69.07,69.24,62903.0,58.3246,58.4259,58.274,58.4174,62903.0
2016-02-26 11:20:00,69.24,69.33,69.23,69.27,44515.0,58.4174,58.4933,58.409,58.4427,44515.0
2016-02-26 11:25:00,69.27,69.42,69.27,69.28,118006.0,58.4427,58.5693,58.4427,58.4512,118006.0
2016-02-26 11:30:00,69.26,69.35,69.18,69.23,81680.0,58.4343,58.5102,58.3668,58.409,81680.0
2016-02-26 11:35:00,69.23,69.37,69.19,69.27,47848.0,58.409,58.5271,58.3752,58.4427,47848.0
2016-02-26 11:40:00,69.26,69.32,69.17,69.29,61026.0,58.4343,58.4849,58.3584,58.4596,61026.0
2016-02-26 11:45:00,69.28,69.47,69.25,69.39,54760.0,58.4512,58.6115,58.4259,58.544,54760.0
2016-02-26 11:50:00,69.41,69.45,69.34,69.42,36010.0,58.5608,58.5946,58.5018,58.5693,36010.0
2016-02-26 11:55:00,69.41,69.45,69.34,69.36,43230.0,58.5608,58.5946,58.5018,58.5187,43230.0
2016-02-26 12:00:00,69.34,69.34,69.17,69.25,44607.0,58.5018,58.5018,58.3584,58.4259,44607.0
2016-02-26 12:05:00,69.25,69.37,69.16,69.33,36814.0,58.4259,58.5271,58.3499,58.4933,36814.0
2016-02-26 12:10:00,69.31,69.38,69.21,69.27,25008.0,58.4765,58.5355,58.3921,58.4427,25008.0
2016-02-26 12:15:00,69.27,69.41,69.25,69.4,44744.0,58.4427,58.5608,58.4259,58.5524,44744.0
2016-02-26 12:20:00,69.4,69.41,69.33,69.36,32988.0,58.5524,58.5608,58.4933,58.5187,32988.0
2016-02-26 12:25:00,69.36,69.44,69.32,69.35,36170.0,58.5187,58.5862,58.4849,58.5102,36170.0
2016-02-26 12:30:00,69.36,69.43,69.34,69.39,38041.0,58.5187,58.5777,58.5018,58.544,38041.0
2016-02-26 12:35:00,69.38,69.38,69.24,69.26,51278.0,58.5355,58.5355,58.4174,58.4343,51278.0
2016-02-26 12:40:00,69.27,69.32,69.25,69.29,32627.0,58.4427,58.4849,58.4259,58.4596,32627.0
2016-02-26 12:45:00,69.29,69.44,69.28,69.39,51693.0,58.4596,58.5862,58.4512,58.544,51693.0
2016-02-26 12:50:00,69.39,69.51,69.35,69.5,24167.0,58.544,58.6452,58.5102,58.6368,24167.0
2016-02-26 12:55:00,69.5,69.6,69.49,69.58,27016.0,58.6368,58.7211,58.6283,58.7043,27016.0
2016-02-26 13:00:00,69.58,69.59,69.53,69.56,29845.0,58.7043,58.7127,58.6621,58.6874,29845.0
2016-02-26 13:05:00,69.56,69.66,69.53,69.61,48999.0,58.6874,58.7718,58.6621,58.7296,48999.0
2016-02-26 13:10:00,69.6,69.65,69.55,69.55,24390.0,58.7211,58.7633,58.679,58.679,24390.0
2016-02-26 13:15:00,69.55,69.61,69.54,69.61,43395.0,58.679,58.7296,58.6705,58.7296,43395.0
2016-02-26 13:20:00,69.61,69.65,69.57,69.58,35119.0,58.7296,58.7633,58.6958,58.7043,35119.0
2016-02-26 13:25:00,69.59,69.66,69.59,69.62,26641.0,58.7127,58.7718,58.7127,58.738,26641.0
2016-02-26 13:30:00,69.62,69.69,69.61,69.67,31467.0,58.738,58.7971,58.7296,58.7802,31467.0
2016-02-26 13:35:00,69.67,69.8,69.67,69.8,53044.0,58.7802,58.8899,58.7802,58.8899,53044.0
2016-02-26 13:40:00,69.8,69.85,69.68,69.69,46115.0,58.8899,58.9321,58.7886,58.7971,46115.0
2016-02-26 13:45:00,69.69,69.78,69.68,69.72,42939.0,58.7971,58.873,58.7886,58.8224,42939.0
2016-02-26 13:50:00,69.72,69.72,69.58,69.62,47452.0,58.8224,58.8224,58.7043,58.738,47452.0
2016-02-26 13:55:00,69.62,69.62,69.51,69.55,47985.0,58.738,58.738,58.6452,58.679,47985.0
2016-02-26 14:00:00,69.56,69.62,69.51,69.54,33596.0,58.6874,58.738,58.6452,58.6705,33596.0
2016-02-26 14:05:00,69.55,69.56,69.47,69.48,48858.0,58.679,58.6874,58.6115,58.6199,48858.0
2016-02-26 14:10:00,69.48,69.49,69.4,69.45,65609.0,58.6199,58.6283,58.5524,58.5946,65609.0
2016-02-26 14:15:00,69.44,69.47,69.39,69.41,28989.0,58.5862,58.6115,58.544,58.5608,28989.0
2016-02-26 14:20:00,69.41,69.5,69.37,69.49,41127.0,58.5608,58.6368,58.5271,58.6283,41127.0
2016-02-26 14:25:00,69.49,69.56,69.48,69.55,33453.0,58.6283,58.6874,58.6199,58.679,33453.0
2016-02-26 14:30:00,69.54,69.54,69.38,69.39,43261.0,58.6705,58.6705,58.5355,58.544,43261.0
2016-02-26 14:35:00,69.38,69.39,69.24,69.25,38001.0,58.5355,58.544,58.4174,58.4259,38001.0
2016-02-26 14:40:00,69.25,69.25,69.16,69.19,61641.0,58.4259,58.4259,58.3499,58.3752,61641.0
2016-02-26 14:45:00,69.19,69.28,69.18,69.26,36048.0,58.3752,58.4512,58.3668,58.4343,36048.0
2016-02-26 14:50:00,69.27,69.28,69.24,69.26,38094.0,58.4427,58.4512,58.4174,58.4343,38094.0
2016-02-26 14:55:00,69.26,69.31,69.2,69.21,40235.0,58.4343,58.4765,58.3837,58.3921,40235.0
2016-02-26 15:00:00,69.21,69.41,69.21,69.41,67373.0,58.3921,58.5608,58.3921,58.5608,67373.0
2016-02-26 15:05:00,69.42,69.49,69.4,69.48,37254.0,58.5693,58.6283,58.5524,58.6199,37254.0
2016-02-26 15:10:00,69.48,69.49,69.41,69.41,42102.0,58.6199,58.6283,58.5608,58.5608,42102.0
2016-02-26 15:15:00,69.41,69.42,69.35,69.39,45450.0,58.5608,58.5693,58.5102,58.544,45450.0
2016-02-26 15:20:00,69.4,69.42,69.34,69.38,60825.0,58.5524,58.5693,58.5018,58.5355,60825.0
2016-02-26 15:25:00,69.37,69.39,69.26,69.29,50978.0,58.5271,58.544,58.4343,58.4596,50978.0
2016-02-26 15:30:00,69.29,69.37,69.28,69.29,50475.0,58.4596,58.5271,58.4512,58.4596,50475.0
2016-02-26 15:35:00,69.29,69.29,69.15,69.18,87444.0,58.4596,58.4596,58.3415,58.3668,87444.0
2016-02-26 15:40:00,69.18,69.24,69.18,69.21,76179.0,58.3668,58.4174,58.3668,58.3921,76179.0
2016-02-26 15:45:00,69.22,69.28,69.22,69.23,85522.0,58.4005,58.4512,58.4005,58.409,85522.0
2016-02-26 15:50:00,69.24,69.25,69.18,69.18,122902.0,58.4174,58.4259,58.3668,58.3668,122902.0
2016-02-26 15:55:00,69.19,69.21,69.09,69.11,205409.0,58.3752,58.3921,58.2909,58.3077,205409.0
2016-02-29 09:30:00,68.84,69.2,68.71,69.2,109776.0,58.0799,58.3837,57.9703,58.3837,109776.0
2016-02-29 09:35:00,69.15,69.5,69.11,69.45,80822.0,58.3415,58.6368,58.3077,58.5946,80822.0
2016-02-29 09:40:00,69.45,69.75,69.33,69.33,85233.0,58.5946,58.8477,58.4933,58.4933,85233.0
2016-02-29 09:45:00,69.35,69.43,69.19,69.37,33935.0,58.5102,58.5777,58.3752,58.5271,33935.0
2016-02-29 09:50:00,69.37,69.53,69.32,69.48,42823.0,58.5271,58.6621,58.4849,58.6199,42823.0
2016-02-29 09:55:00,69.49,69.49,69.13,69.17,23320.0,58.6283,58.6283,58.3246,58.3584,23320.0
2016-02-29 10:00:00,69.15,69.16,68.88,68.88,44678.0,58.3415,58.3499,58.1137,58.1137,44678.0
2016-02-29 10:05:00,68.88,69.07,68.87,68.87,60431.0,58.1137,58.274,58.1053,58.1053,60431.0
2016-02-29 10:10:00,68.88,68.9,68.71,68.86,47157.0,58.1137,58.1306,57.9703,58.0968,47157.0
2016-02-29 10:15:00,68.87,68.95,68.69,68.71,31251.0,58.1053,58.1727,57.9534,57.9703,31251.0
2016-02-29 10:20:00,68.71,69.09,68.71,69.02,46688.0,57.9703,58.2909,57.9703,58.2318,46688.0
2016-02-29 10:25:00,69.02,69.07,68.84,68.88,28760.0,58.2318,58.274,58.0799,58.1137,28760.0
2016-02-29 10:30:00,68.86,68.95,68.76,68.79,25324.0,58.0968,58.1727,58.0124,58.0378,25324.0
2016-02-29 10:35:00,68.8,68.92,68.75,68.91,24024.0,58.0462,58.1474,58.004,58.139,24024.0
2016-02-29 10:40:00,68.92,68.97,68.86,68.9,20853.0,58.1474,58.1896,58.0968,58.1306,20853.0
2016-02-29 10:45:00,68.9,68.96,68.84,68.88,17762.0,58.1306,58.1812,58.0799,58.1137,17762.0
2016-02-29 10:50:00,68.88,68.99,68.8,68.97,22666.0,58.1137,58.2065,58.0462,58.1896,22666.0
2016-02-29 10:55:00,68.97,68.97,68.84,68.86,65120.0,58.1896,58.1896,58.0799,58.0968,65120.0
2016-02-29 11:00:00,68.87,68.91,68.76,68.76,39205.0,58.1053,58.139,58.0124,58.0124,39205.0
2016-02-29 11:05:00,68.77,68.78,68.7,68.72,26524.0,58.0209,58.0293,57.9618,57.9787,26524.0
2016-02-29 11:10:00,68.72,68.77,68.64,68.68,27105.0,57.9787,58.0209,57.9112,57.9449,27105.0
2016-02-29 11:15:00,68.7,68.79,68.68,68.77,93342.0,57.9618,58.0378,57.9449,58.0209,93342.0
2016-02-29 11:20:00,68.77,68.9,68.71,68.86,19176.0,58.0209,58.1306,57.9703,58.0968,19176.0
2016-02-29 11:25:00,68.87,68.91,68.77,68.81,23023.0,58.1053,58.139,58.0209,58.0546,23023.0
2016-02-29 11:30:00,68.8,68.98,68.78,68.97,21608.0,58.0462,58.1981,58.0293,58.1896,21608.0
2016-02-29 11:35:00,68.95,69.1,68.89,69.05,35866.0,58.1727,58.2993,58.1221,58.2571,35866.0
2016-02-29 11:40:00,69.06,69.07,68.97,69.0,27538.0,58.2656,58.274,58.1896,58.2149,27538.0
2016-02-29 11:45:00,69.0,69.04,68.91,68.92,20728.0,58.2149,58.2487,58.139,58.1474,20728.0
2016-02-29 11:50:00,68.9,68.93,68.87,68.93,17774.0,58.1306,58.1559,58.1053,58.1559,17774.0
2016-02-29 11:55:00,68.92,68.92,68.79,68.81,27618.0,58.1474,58.1474,58.0378,58.0546,27618.0
2016-02-29 12:00:00,68.8,68.84,68.76,68.76,25171.0,58.0462,58.0799,58.0124,58.0124,25171.0
2016-02-29 12:05:00,68.75,68.77,68.7,68.72,36279.0,58.004,58.0209,57.9618,57.9787,36279.0
2016-02-29 12:10:00,68.72,68.76,68.7,68.73,24335.0,57.9787,58.0124,57.9618,57.9871,24335.0
2016-02-29 12:15:00,68.73,68.81,68.73,68.81,24335.0,57.9871,58.0546,57.9871,58.0546,24335.0
2016-02-29 12:20:00,68.82,68.86,68.79,68.84,38124.0,58.0631,58.0968,58.0378,58.0799,38124.0
2016-02-29 12:25:00,68.85,68.89,68.76,68.86,31007.0,58.0884,58.1221,58.0124,58.0968,31007.0
2016-02-29 12:30:00,68.86,68.89,68.79,68.87,23105.0,58.0968,58.1221,58.0378,58.1053,23105.0
2016-02-29 12:35:00,68.87,68.9,68.72,68.75,36172.0,58.1053,58.1306,57.9787,58.004,36172.0
2016-02-29 12:40:00,68.76,68.83,68.75,68.78,26146.0,58.0124,58.0715,58.004,58.0293,26146.0
2016-02-29 12:45:00,68.78,68.78,68.65,68.66,24380.0,58.0293,58.0293,57.9196,57.9281,24380.0
2016-02-29 12:50:00,68.67,68.76,68.67,68.76,16815.0,57.9365,58.0124,57.9365,58.0124,16815.0
2016-02-29 12:55:00,68.76,68.78,68.7,68.72,30773.0,58.0124,58.0293,57.9618,57.9787,30773.0
2016-02-29 13:00:00,68.71,68.72,68.63,68.65,30709.0,57.9703,57.9787,57.9028,57.9196,30709.0
2016-02-29 13:05:00,68.65,68.65,68.55,68.56,33870.0,57.9196,57.9196,57.8353,57.8437,33870.0
2016-02-29 13:10:00,68.57,68.58,68.44,68.44,36251.0,57.8521,57.8606,57.7425,57.7425,36251.0
2016-02-29 13:15:00,68.46,68.56,68.45,68.53,22126.0,57.7593,57.8437,57.7509,57.8184,22126.0
2016-02-29 13:20:00,68.52,68.57,68.47,68.54,18163.0,57.81,57.8521,57.7678,57.8268,18163.0
2016-02-29 13:25:00,68.54,68.55,68.39,68.4,23325.0,57.8268,57.8353,57.7003,57.7087,23325.0
2016-02-29 13:30:00,68.4,68.4,68.32,68.32,31755.0,57.7087,57.7087,57.6412,57.6412,31755.0
2016-02-29 13:35:00,68.33,68.38,68.32,68.35,17434.0,57.6497,57.6918,57.6412,57.6665,17434.0
2016-02-29 13:40:00,68.36,68.38,68.28,68.3,23707.0,57.675,57.6918,57.6075,57.6243,23707.0
2016-02-29 13:45:00,68.31,68.35,68.3,68.34,16784.0,57.6328,57.6665,57.6243,57.6581,16784.0
2016-02-29 13:50:00,68.35,68.43,68.35,68.42,29376.0,57.6665,57.734,57.6665,57.7256,29376.0
2016-02-29 13:55:00,68.42,68.5,68.41,68.47,44073.0,57.7256,57.7931,57.7172,57.7678,44073.0
2016-02-29 14:00:00,68.47,68.49,68.42,68.46,31755.0,57.7678,57.7846,57.7256,57.7593,31755.0
2016-02-29 14:05:00,68.46,68.48,68.29,68.33,52022.0,57.7593,57.7762,57.6159,57.6497,52022.0
2016-02-29 14:10:00,68.33,68.33,68.22,68.23,24308.0,57.6497,57.6497,57.5568,57.5653,24308.0
2016-02-29 14:15:00,68.22,68.23,68.14,68.17,34278.0,57.5568,57.5653,57.4894,57.5147,34278.0
2016-02-29 14:20:00,68.16,68.16,68.03,68.06,44305.0,57.5062,57.5062,57.3965,57.4219,44305.0
2016-02-29 14:25:00,68.06,68.18,67.99,68.18,66516.0,57.4219,57.5231,57.3628,57.5231,66516.0
2016-02-29 14:30:00,68.18,68.19,68.06,68.06,48308.0,57.5231,57.5315,57.4219,57.4219,48308.0
2016-02-29 14:35:00,68.07,68.23,68.06,68.21,63999.0,57.4303,57.5653,57.4219,57.5484,63999.0
2016-02-29 14:40:00,68.2,68.21,68.09,68.17,70856.0,57.54,57.5484,57.4472,57.5147,70856.0
2016-02-29 14:45:00,68.16,68.17,68.09,68.13,54612.0,57.5062,57.5147,57.4472,57.4809,54612.0
2016-02-29 14:50:00,68.14,68.16,68.09,68.11,85487.0,57.4894,57.5062,57.4472,57.464,85487.0
2016-02-29 14:55:00,68.12,68.19,68.06,68.17,53928.0,57.4725,57.5315,57.4219,57.5147,53928.0
2016-02-29 15:00:00,68.15,68.15,68.03,68.11,71450.0,57.4978,57.4978,57.3965,57.464,71450.0
2016-02-29 15:05:00,68.09,68.13,67.98,68.09,47012.0,57.4472,57.4809,57.3544,57.4472,47012.0
2016-02-29 15:10:00,68.09,68.11,67.85,67.91,130416.0,57.4472,57.464,57.2447,57.2953,130416.0
2016-02-29 15:15:00,67.92,67.95,67.79,67.8,180971.0,57.3037,57.3291,57.1941,57.2025,180971.0
2016-02-29 15:20:00,67.79,67.85,67.7,67.75,190208.0,57.1941,57.2447,57.1181,57.1603,190208.0
2016-02-29 15:25:00,67.74,67.92,67.72,67.91,130213.0,57.1519,57.3037,57.135,57.2953,130213.0
2016-02-29 15:30:00,67.91,67.98,67.81,67.84,100495.0,57.2953,57.3544,57.2109,57.2362,100495.0
2016-02-29 15:35:00,67.85,67.86,67.8,67.85,105314.0,57.2447,57.2531,57.2025,57.2447,105314.0
2016-02-29 15:40:00,67.84,67.87,67.74,67.85,183103.0,57.2362,57.2616,57.1519,57.2447,183103.0
2016-02-29 15:45:00,67.85,67.9,67.8,67.84,112162.0,57.2447,57.2869,57.2025,57.2362,112162.0
2016-02-29 15:50:00,67.84,67.85,67.66,67.7,215676.0,57.2362,57.2447,57.0844,57.1181,215676.0
2016-02-29 15:55:00,67.69,67.71,67.47,67.48,486746.0,57.1097,57.1266,56.9241,56.9325,486746.0
2016-03-01 09:30:00,68.18,68.26,67.89,68.12,85485.0,57.5231,57.5906,57.2784,57.4725,85485.0
2016-03-01 09:35:00,68.09,68.12,67.23,67.23,89305.0,57.4472,57.4725,56.7216,56.7216,89305.0
2016-03-01 09:40:00,67.24,67.36,67.12,67.31,95727.0,56.73,56.8313,56.6288,56.7891,95727.0
2016-03-01 09:45:00,67.31,67.31,66.92,67.27,139053.0,56.7891,56.7891,56.46,56.7553,139053.0
2016-03-01 09:50:00,67.29,67.51,67.27,67.47,58746.0,56.7722,56.9578,56.7553,56.9241,58746.0
2016-03-01 09:55:00,67.47,67.65,67.4,67.42,92586.0,56.9241,57.0759,56.865,56.8819,92586.0
2016-03-01 10:00:00,67.42,67.64,67.4,67.45,141024.0,56.8819,57.0675,56.865,56.9072,141024.0
2016-03-01 10:05:00,67.45,67.65,67.45,67.6,53226.0,56.9072,57.0759,56.9072,57.0338,53226.0
2016-03-01 10:10:00,67.61,68.02,67.61,68.0,90451.0,57.0422,57.3881,57.0422,57.3712,90451.0
2016-03-01 10:15:00,68.0,68.06,67.85,67.91,93690.0,57.3712,57.4219,57.2447,57.2953,93690.0
2016-03-01 10:20:00,67.92,68.36,67.9,68.36,69244.0,57.3037,57.675,57.2869,57.675,69244.0
2016-03-01 10:25:00,68.38,68.48,68.34,68.4,60410.0,57.6918,57.7762,57.6581,57.7087,60410.0
2016-03-01 10:30:00,68.41,68.56,68.35,68.45,43607.0,57.7172,57.8437,57.6665,57.7509,43607.0
2016-03-01 10:35:00,68.45,68.65,68.44,68.64,83308.0,57.7509,57.9196,57.7425,57.9112,83308.0
2016-03-01 10:40:00,68.63,68.67,68.57,68.67,92228.0,57.9028,57.9365,57.8521,57.9365,92228.0
2016-03-01 10:45:00,68.68,68.68,68.54,68.54,74170.0,57.9449,57.9449,57.8268,57.8268,74170.0
2016-03-01 10:50:00,68.54,68.65,68.54,68.64,90139.0,57.8268,57.9196,57.8268,57.9112,90139.0
2016-03-01 10:55:00,68.64,68.65,68.44,68.48,72708.0,57.9112,57.9196,57.7425,57.7762,72708.0
2016-03-01 11:00:00,68.49,68.6,68.49,68.55,58021.0,57.7846,57.8775,57.7846,57.8353,58021.0
2016-03-01 11:05:00,68.55,68.62,68.52,68.53,49075.0,57.8353,57.8943,57.81,57.8184,49075.0
2016-03-01 11:10:00,68.52,68.57,68.47,68.48,28991.0,57.81,57.8521,57.7678,57.7762,28991.0
2016-03-01 11:15:00,68.47,68.57,68.44,68.53,37188.0,57.7678,57.8521,57.7425,57.8184,37188.0
2016-03-01 11:20:00,68.53,68.58,68.42,68.47,30587.0,57.8184,57.8606,57.7256,57.7678,30587.0
2016-03-01 11:25:00,68.48,68.5,68.38,68.4,42114.0,57.7762,57.7931,57.6918,57.7087,42114.0
2016-03-01 11:30:00,68.42,68.47,68.37,68.4,25003.0,57.7256,57.7678,57.6834,57.7087,25003.0
2016-03-01 11:35:00,68.41,68.51,68.35,68.44,44500.0,57.7172,57.8015,57.6665,57.7425,44500.0
2016-03-01 11:40:00,68.45,68.55,68.44,68.5,28831.0,57.7509,57.8353,57.7425,57.7931,28831.0
2016-03-01 11:45:00,68.48,68.53,68.43,68.48,41240.0,57.7762,57.8184,57.734,57.7762,41240.0
2016-03-01 11:50:00,68.49,68.53,68.44,68.5,49323.0,57.7846,57.8184,57.7425,57.7931,49323.0
2016-03-01 11:55:00,68.53,68.58,68.48,68.53,59703.0,57.8184,57.8606,57.7762,57.8184,59703.0
2016-03-01 12:00:00,68.53,68.71,68.52,68.7,31276.0,57.8184,57.9703,57.81,57.9618,31276.0
2016-03-01 12:05:00,68.71,68.82,68.67,68.7,45276.0,57.9703,58.0631,57.9365,57.9618,45276.0
2016-03-01 12:10:00,68.71,68.8,68.67,68.75,137580.0,57.9703,58.0462,57.9365,58.004,137580.0
2016-03-01 12:15:00,68.75,68.81,68.69,68.75,95859.0,58.004,58.0546,57.9534,58.004,95859.0
2016-03-01 12:20:00,68.74,68.76,68.69,68.7,63448.0,57.9956,58.0124,57.9534,57.9618,63448.0
2016-03-01 12:25:00,68.71,68.77,68.7,68.74,69326.0,57.9703,58.0209,57.9618,57.9956,69326.0
2016-03-01 12:30:00,68.75,68.75,68.62,68.72,32949.0,58.004,58.004,57.8943,57.9787,32949.0
2016-03-01 12:35:00,68.72,68.72,68.64,68.67,28786.0,57.9787,57.9787,57.9112,57.9365,28786.0
2016-03-01 12:40:00,68.67,68.75,68.67,68.7,28912.0,57.9365,58.004,57.9365,57.9618,28912.0
2016-03-01 12:45:00,68.7,68.79,68.7,68.74,29678.0,57.9618,58.0378,57.9618,57.9956,29678.0
2016-03-01 12:50:00,68.74,68.86,68.73,68.76,54107.0,57.9956,58.0968,57.9871,58.0124,54107.0
2016-03-01 12:55:00,68.77,68.83,68.75,68.81,136755.0,58.0209,58.0715,58.004,58.0546,136755.0
2016-03-01 13:00:00,68.81,68.81,68.73,68.77,198831.0,58.0546,58.0546,57.9871,58.0209,198831.0
2016-03-01 13:05:00,68.77,68.88,68.76,68.85,31212.0,58.0209,58.1137,58.0124,58.0884,31212.0
2016-03-01 13:10:00,68.84,68.9,68.82,68.86,32415.0,58.0799,58.1306,58.0631,58.0968,32415.0
2016-03-01 13:15:00,68.86,68.87,68.79,68.83,18680.0,58.0968,58.1053,58.0378,58.0715,18680.0
2016-03-01 13:20:00,68.84,68.94,68.83,68.93,63940.0,58.0799,58.1643,58.0715,58.1559,63940.0
2016-03-01 13:25:00,68.92,68.99,68.92,68.98,25752.0,58.1474,58.2065,58.1474,58.1981,25752.0
2016-03-01 13:30:00,68.98,69.1,68.93,68.97,40859.0,58.1981,58.2993,58.1559,58.1896,40859.0
2016-03-01 13:35:00,68.98,69.02,68.97,69.0,25160.0,58.1981,58.2318,58.1896,58.2149,25160.0
2016-03-01 13:40:00,69.01,69.09,68.99,69.08,31691.0,58.2234,58.2909,58.2065,58.2824,31691.0
2016-03-01 13:45:00,69.08,69.13,69.05,69.06,41939.0,58.2824,58.3246,58.2571,58.2656,41939.0
2016-03-01 13:50:00,69.06,69.06,69.0,69.01,29365.0,58.2656,58.2656,58.2149,58.2234,29365.0
2016-03-01 13:55:00,69.02,69.04,68.98,69.0,68484.0,58.2318,58.2487,58.1981,58.2149,68484.0
2016-03-01 14:00:00,69.01,69.01,68.97,68.98,23146.0,58.2234,58.2234,58.1896,58.1981,23146.0
2016-03-01 14:05:00,68.98,69.0,68.89,68.9,41097.0,58.1981,58.2149,58.1221,58.1306,41097.0
2016-03-01 14:10:00,68.91,68.94,68.75,68.75,29416.0,58.139,58.1643,58.004,58.004,29416.0
2016-03-01 14:15:00,68.74,68.82,68.73,68.78,40722.0,57.9956,58.0631,57.9871,58.0293,40722.0
2016-03-01 14:20:00,68.79,68.82,68.75,68.78,35509.0,58.0378,58.0631,58.004,58.0293,35509.0
2016-03-01 14:25:00,68.77,68.82,68.71,68.74,75995.0,58.0209,58.0631,57.9703,57.9956,75995.0
2016-03-01 14:30:00,68.74,68.79,68.73,68.77,33971.0,57.9956,58.0378,57.9871,58.0209,33971.0
2016-03-01 14:35:00,68.76,68.8,68.7,68.74,28781.0,58.0124,58.0462,57.9618,57.9956,28781.0
2016-03-01 14:40:00,68.73,68.82,68.72,68.77,54388.0,57.9871,58.0631,57.9787,58.0209,54388.0
2016-03-01 14:45:00,68.77,68.82,68.75,68.76,65591.0,58.0209,58.0631,58.004,58.0124,65591.0
2016-03-01 14:50:00,68.77,68.81,68.72,68.79,39408.0,58.0209,58.0546,57.9787,58.0378,39408.0
2016-03-01 14:55:00,68.78,68.84,68.77,68.83,41814.0,58.0293,58.0799,58.0209,58.0715,41814.0
2016-03-01 15:00:00,68.84,68.84,68.79,68.82,52283.0,58.0799,58.0799,58.0378,58.0631,52283.0
2016-03-01 15:05:00,68.83,68.99,68.82,68.98,42351.0,58.0715,58.2065,58.0631,58.1981,42351.0
2016-03-01 15:10:00,68.98,69.02,68.94,68.94,63902.0,58.1981,58.2318,58.1643,58.1643,63902.0
2016-03-01 15:15:00,68.94,68.95,68.9,68.93,38468.0,58.1643,58.1727,58.1306,58.1559,38468.0
2016-03-01 15:20:00,68.93,68.96,68.9,68.93,34941.0,58.1559,58.1812,58.1306,58.1559,34941.0
2016-03-01 15:25:00,68.92,68.96,68.89,68.94,67348.0,58.1474,58.1812,58.1221,58.1643,67348.0
2016-03-01 15:30:00,68.94,68.95,68.89,68.94,58164.0,58.1643,58.1727,58.1221,58.1643,58164.0
2016-03-01 15:35:00,68.94,68.96,68.86,68.86,103019.0,58.1643,58.1812,58.0968,58.0968,103019.0
2016-03-01 15:40:00,68.86,68.87,68.79,68.86,86483.0,58.0968,58.1053,58.0378,58.0968,86483.0
2016-03-01 15:45:00,68.86,68.88,68.78,68.8,92975.0,58.0968,58.1137,58.0293,58.0462,92975.0
2016-03-01 15:50:00,68.8,68.84,68.77,68.84,80197.0,58.0462,58.0799,58.0209,58.0799,80197.0
2016-03-01 15:55:00,68.83,69.04,68.83,69.04,248632.0,58.0715,58.2487,58.0715,58.2487,248632.0
2016-03-02 09:30:00,68.85,69.22,68.83,69.14,90979.0,58.0884,58.4005,58.0715,58.333,90979.0
2016-03-02 09:35:00,69.13,69.13,68.74,68.95,75336.0,58.3246,58.3246,57.9956,58.1727,75336.0
2016-03-02 09:40:00,68.95,68.95,68.7,68.83,57208.0,58.1727,58.1727,57.9618,58.0715,57208.0
2016-03-02 09:45:00,68.86,69.02,68.79,68.84,41826.0,58.0968,58.2318,58.0378,58.0799,41826.0
2016-03-02 09:50:00,68.82,68.83,68.6,68.61,55388.0,58.0631,58.0715,57.8775,57.8859,55388.0
2016-03-02 09:55:00,68.63,69.0,68.62,68.94,52904.0,57.9028,58.2149,57.8943,58.1643,52904.0
2016-03-02 10:00:00,68.92,69.16,68.91,69.14,141144.0,58.1474,58.3499,58.139,58.333,141144.0
2016-03-02 10:05:00,69.15,69.53,69.14,69.53,153555.0,58.3415,58.6621,58.333,58.6621,153555.0
2016-03-02 10:10:00,69.53,69.53,69.31,69.41,65985.0,58.6621,58.6621,58.4765,58.5608,65985.0
2016-03-02 10:15:00,69.41,69.47,69.33,69.43,53430.0,58.5608,58.6115,58.4933,58.5777,53430.0
2016-03-02 10:20:00,69.43,69.44,69.3,69.36,88213.0,58.5777,58.5862,58.468,58.5187,88213.0
2016-03-02 10:25:00,69.34,69.37,69.24,69.27,35277.0,58.5018,58.5271,58.4174,58.4427,35277.0
2016-03-02 10:30:00,69.27,69.27,69.01,69.13,53770.0,58.4427,58.4427,58.2234,58.3246,53770.0
2016-03-02 10:35:00,69.14,69.28,69.08,69.08,30345.0,58.333,58.4512,58.2824,58.2824,30345.0
2016-03-02 10:40:00,69.08,69.1,68.92,69.01,104606.0,58.2824,58.2993,58.1474,58.2234,104606.0
2016-03-02 10:45:00,69.0,69.07,68.98,69.07,39769.0,58.2149,58.274,58.1981,58.274,39769.0
2016-03-02 10:50:00,69.07,69.08,68.97,69.06,43795.0,58.274,58.2824,58.1896,58.2656,43795.0
2016-03-02 10:55:00,69.07,69.22,69.07,69.08,31677.0,58.274,58.4005,58.274,58.2824,31677.0
2016-03-02 11:00:00,69.08,69.16,68.96,69.14,35136.0,58.2824,58.3499,58.1812,58.333,35136.0
2016-03-02 11:05:00,69.15,69.24,69.13,69.18,45421.0,58.3415,58.4174,58.3246,58.3668,45421.0
2016-03-02 11:10:00,69.19,69.3,69.19,69.22,34183.0,58.3752,58.468,58.3752,58.4005,34183.0
2016-03-02 11:15:00,69.22,69.29,69.04,69.06,49647.0,58.4005,58.4596,58.2487,58.2656,49647.0
2016-03-02 11:20:00,69.06,69.07,68.97,69.01,34332.0,58.2656,58.274,58.1896,58.2234,34332.0
2016-03-02 11:25:00,69.02,69.02,68.91,68.97,57177.0,58.2318,58.2318,58.139,58.1896,57177.0
2016-03-02 11:30:00,68.98,69.08,68.92,68.97,45157.0,58.1981,58.2824,58.1474,58.1896,45157.0
2016-03-02 11:35:00,68.97,68.97,68.82,68.9,41312.0,58.1896,58.1896,58.0631,58.1306,41312.0
2016-03-02 11:40:00,68.9,68.93,68.84,68.88,33873.0,58.1306,58.1559,58.0799,58.1137,33873.0
2016-03-02 11:45:00,68.86,68.9,68.7,68.7,40211.0,58.0968,58.1306,57.9618,57.9618,40211.0
2016-03-02 11:50:00,68.7,68.75,68.65,68.65,26100.0,57.9618,58.004,57.9196,57.9196,26100.0
2016-03-02 11:55:00,68.66,68.72,68.55,68.56,34074.0,57.9281,57.9787,57.8353,57.8437,34074.0
2016-03-02 12:00:00,68.56,68.58,68.48,68.48,47342.0,57.8437,57.8606,57.7762,57.7762,47342.0
2016-03-02 12:05:00,68.49,68.56,68.47,68.52,34572.0,57.7846,57.8437,57.7678,57.81,34572.0
2016-03-02 12:10:00,68.51,68.61,68.5,68.6,20251.0,57.8015,57.8859,57.7931,57.8775,20251.0
2016-03-02 12:15:00,68.59,68.71,68.59,68.7,39071.0,57.869,57.9703,57.869,57.9618,39071.0
2016-03-02 12:20:00,68.7,68.79,68.67,68.67,20473.0,57.9618,58.0378,57.9365,57.9365,20473.0
2016-03-02 12:25:00,68.67,68.69,68.61,68.61,21761.0,57.9365,57.9534,57.8859,57.8859,21761.0
2016-03-02 12:30:00,68.6,68.6,68.51,68.52,21331.0,57.8775,57.8775,57.8015,57.81,21331.0
2016-03-02 12:35:00,68.52,68.7,68.51,68.69,38118.0,57.81,57.9618,57.8015,57.9534,38118.0
2016-03-02 12:40:00,68.69,68.71,68.66,68.68,26463.0,57.9534,57.9703,57.9281,57.9449,26463.0
2016-03-02 12:45:00,68.68,68.79,68.68,68.76,33446.0,57.9449,58.0378,57.9449,58.0124,33446.0
2016-03-02 12:50:00,68.76,68.79,68.71,68.72,17787.0,58.0124,58.0378,57.9703,57.9787,17787.0
2016-03-02 12:55:00,68.72,68.74,68.68,68.7,17576.0,57.9787,57.9956,57.9449,57.9618,17576.0
2016-03-02 13:00:00,68.69,68.71,68.62,68.62,17371.0,57.9534,57.9703,57.8943,57.8943,17371.0
2016-03-02 13:05:00,68.62,68.72,68.62,68.7,14544.0,57.8943,57.9787,57.8943,57.9618,14544.0
2016-03-02 13:10:00,68.71,68.77,68.64,68.76,24213.0,57.9703,58.0209,57.9112,58.0124,24213.0
2016-03-02 13:15:00,68.76,68.82,68.76,68.78,14555.0,58.0124,58.0631,58.0124,58.0293,14555.0
2016-03-02 13:20:00,68.78,68.79,68.69,68.78,22862.0,58.0293,58.0378,57.9534,58.0293,22862.0
2016-03-02 13:25:00,68.78,68.93,68.78,68.9,34302.0,58.0293,58.1559,58.0293,58.1306,34302.0
2016-03-02 13:30:00,68.9,68.91,68.85,68.86,15303.0,58.1306,58.139,58.0884,58.0968,15303.0
2016-03-02 13:35:00,68.86,68.88,68.78,68.84,14895.0,58.0968,58.1137,58.0293,58.0799,14895.0
2016-03-02 13:40:00,68.85,68.94,68.83,68.92,17143.0,58.0884,58.1643,58.0715,58.1474,17143.0
2016-03-02 13:45:00,68.92,69.02,68.9,68.97,49373.0,58.1474,58.2318,58.1306,58.1896,49373.0
2016-03-02 13:50:00,68.97,68.99,68.88,68.92,28976.0,58.1896,58.2065,58.1137,58.1474,28976.0
2016-03-02 13:55:00,68.94,68.94,68.77,68.79,39002.0,58.1643,58.1643,58.0209,58.0378,39002.0
2016-03-02 14:00:00,68.77,68.8,68.75,68.79,21071.0,58.0209,58.0462,58.004,58.0378,21071.0
2016-03-02 14:05:00,68.79,68.79,68.66,68.66,27823.0,58.0378,58.0378,57.9281,57.9281,27823.0
2016-03-02 14:10:00,68.67,68.7,68.63,68.66,31018.0,57.9365,57.9618,57.9028,57.9281,31018.0
2016-03-02 14:15:00,68.67,68.77,68.67,68.69,28937.0,57.9365,58.0209,57.9365,57.9534,28937.0
2016-03-02 14:20:00,68.69,68.8,68.66,68.8,29551.0,57.9534,58.0462,57.9281,58.0462,29551.0
2016-03-02 14:25:00,68.8,68.83,68.74,68.77,35456.0,58.0462,58.0715,57.9956,58.0209,35456.0
2016-03-02 14:30:00,68.77,68.87,68.75,68.86,34103.0,58.0209,58.1053,58.004,58.0968,34103.0
2016-03-02 14:35:00,68.87,68.9,68.8,68.84,32868.0,58.1053,58.1306,58.0462,58.0799,32868.0
2016-03-02 14:40:00,68.84,68.91,68.84,68.85,27846.0,58.0799,58.139,58.0799,58.0884,27846.0
2016-03-02 14:45:00,68.86,68.88,68.8,68.86,32378.0,58.0968,58.1137,58.0462,58.0968,32378.0
2016-03-02 14:50:00,68.87,69.0,68.87,68.94,38279.0,58.1053,58.2149,58.1053,58.1643,38279.0
2016-03-02 14:55:00,68.95,68.99,68.91,68.91,27553.0,58.1727,58.2065,58.139,58.139,27553.0
2016-03-02 15:00:00,68.91,68.92,68.83,68.85,26752.0,58.139,58.1474,58.0715,58.0884,26752.0
2016-03-02 15:05:00,68.85,68.86,68.79,68.81,41337.0,58.0884,58.0968,58.0378,58.0546,41337.0
2016-03-02 15:10:00,68.82,68.97,68.81,68.96,32261.0,58.0631,58.1896,58.0546,58.1812,32261.0
2016-03-02 15:15:00,68.97,69.01,68.92,68.92,35675.0,58.1896,58.2234,58.1474,58.1474,35675.0
2016-03-02 15:20:00,68.92,69.06,68.92,68.95,43202.0,58.1474,58.2656,58.1474,58.1727,43202.0
2016-03-02 15:25:00,68.96,68.99,68.82,68.82,40738.0,58.1812,58.2065,58.0631,58.0631,40738.0
2016-03-02 15:30:00,68.84,68.88,68.73,68.88,70189.0,58.0799,58.1137,57.9871,58.1137,70189.0
2016-03-02 15:35:00,68.88,68.91,68.82,68.84,46088.0,58.1137,58.139,58.0631,58.0799,46088.0
2016-03-02 15:40:00,68.83,68.96,68.82,68.91,58134.0,58.0715,58.1812,58.0631,58.139,58134.0
2016-03-02 15:45:00,68.92,68.99,68.89,68.98,64805.0,58.1474,58.2065,58.1221,58.1981,64805.0
2016-03-02 15:50:00,68.99,69.0,68.89,68.97,106221.0,58.2065,58.2149,58.1221,58.1896,106221.0
2016-03-02 15:55:00,68.98,69.11,68.96,69.08,266353.0,58.1981,58.3077,58.1812,58.2824,266353.0
2016-03-03 09:30:00,68.59,68.91,68.5,68.9,173623.0,57.869,58.139,57.7931,58.1306,173623.0
2016-03-03 09:35:00,68.93,68.93,68.78,68.8,50339.0,58.1559,58.1559,58.0293,58.0462,50339.0
2016-03-03 09:40:00,68.8,68.93,68.79,68.9,64189.0,58.0462,58.1559,58.0378,58.1306,64189.0
2016-03-03 09:45:00,68.89,69.27,68.89,69.27,92854.0,58.1221,58.4427,58.1221,58.4427,92854.0
2016-03-03 09:50:00,69.27,69.38,69.22,69.3,50521.0,58.4427,58.5355,58.4005,58.468,50521.0
2016-03-03 09:55:00,69.32,69.52,69.32,69.46,114745.0,58.4849,58.6537,58.4849,58.603,114745.0
2016-03-03 10:00:00,69.46,69.66,69.42,69.62,65658.0,58.603,58.7718,58.5693,58.738,65658.0
2016-03-03 10:05:00,69.63,69.73,69.55,69.7,66345.0,58.7465,58.8308,58.679,58.8055,66345.0
2016-03-03 10:10:00,69.69,69.79,69.64,69.64,48868.0,58.7971,58.8814,58.7549,58.7549,48868.0
2016-03-03 10:15:00,69.63,69.8,69.55,69.75,91307.0,58.7465,58.8899,58.679,58.8477,91307.0
2016-03-03 10:20:00,69.77,69.89,69.77,69.85,88457.0,58.8646,58.9658,58.8646,58.9321,88457.0
2016-03-03 10:25:00,69.86,69.86,69.71,69.81,92831.0,58.9405,58.9405,58.814,58.8983,92831.0
2016-03-03 10:30:00,69.8,69.94,69.78,69.85,131461.0,58.8899,59.008,58.873,58.9321,131461.0
2016-03-03 10:35:00,69.87,69.94,69.83,69.86,100449.0,58.9489,59.008,58.9152,58.9405,100449.0
2016-03-03 10:40:00,69.88,69.93,69.85,69.91,44914.0,58.9574,58.9996,58.9321,58.9827,44914.0
2016-03-03 10:45:00,69.9,69.95,69.79,69.79,37604.0,58.9743,59.0164,58.8814,58.8814,37604.0
2016-03-03 10:50:00,69.79,69.9,69.75,69.9,32200.0,58.8814,58.9743,58.8477,58.9743,32200.0
2016-03-03 10:55:00,69.89,69.91,69.83,69.87,74939.0,58.9658,58.9827,58.9152,58.9489,74939.0
2016-03-03 11:00:00,69.86,69.9,69.85,69.85,29572.0,58.9405,58.9743,58.9321,58.9321,29572.0
2016-03-03 11:05:00,69.86,69.91,69.84,69.88,46684.0,58.9405,58.9827,58.9236,58.9574,46684.0
2016-03-03 11:10:00,69.87,69.91,69.84,69.88,67341.0,58.9489,58.9827,58.9236,58.9574,67341.0
2016-03-03 11:15:00,69.89,69.95,69.88,69.9,31337.0,58.9658,59.0164,58.9574,58.9743,31337.0
2016-03-03 11:20:00,69.89,69.92,69.75,69.77,90799.0,58.9658,58.9911,58.8477,58.8646,90799.0
2016-03-03 11:25:00,69.73,69.79,69.53,69.58,82303.0,58.8308,58.8814,58.6621,58.7043,82303.0
2016-03-03 11:30:00,69.57,69.57,69.44,69.45,53696.0,58.6958,58.6958,58.5862,58.5946,53696.0
2016-03-03 11:35:00,69.46,69.48,69.33,69.36,44707.0,58.603,58.6199,58.4933,58.5187,44707.0
2016-03-03 11:40:00,69.35,69.36,69.19,69.22,36578.0,58.5102,58.5187,58.3752,58.4005,36578.0
2016-03-03 11:45:00,69.22,69.34,69.21,69.32,41955.0,58.4005,58.5018,58.3921,58.4849,41955.0
2016-03-03 11:50:00,69.33,69.33,69.23,69.29,52853.0,58.4933,58.4933,58.409,58.4596,52853.0
2016-03-03 11:55:00,69.31,69.35,69.26,69.35,27787.0,58.4765,58.5102,58.4343,58.5102,27787.0
2016-03-03 12:00:00,69.36,69.42,69.28,69.28,30456.0,58.5187,58.5693,58.4512,58.4512,30456.0
2016-03-03 12:05:00,69.28,69.32,69.24,69.29,32666.0,58.4512,58.4849,58.4174,58.4596,32666.0
2016-03-03 12:10:00,69.29,69.35,69.24,69.25,13903.0,58.4596,58.5102,58.4174,58.4259,13903.0
2016-03-03 12:15:00,69.26,69.28,69.23,69.24,16741.0,58.4343,58.4512,58.409,58.4174,16741.0
2016-03-03 12:20:00,69.23,69.3,69.2,69.29,18037.0,58.409,58.468,58.3837,58.4596,18037.0
2016-03-03 12:25:00,69.29,69.29,69.2,69.25,17375.0,58.4596,58.4596,58.3837,58.4259,17375.0
2016-03-03 12:30:00,69.25,69.36,69.24,69.32,21618.0,58.4259,58.5187,58.4174,58.4849,21618.0
2016-03-03 12:35:00,69.32,69.51,69.31,69.51,50094.0,58.4849,58.6452,58.4765,58.6452,50094.0
2016-03-03 12:40:00,69.51,69.56,69.47,69.55,36626.0,58.6452,58.6874,58.6115,58.679,36626.0
2016-03-03 12:45:00,69.55,69.62,69.48,69.52,31318.0,58.679,58.738,58.6199,58.6537,31318.0
2016-03-03 12:50:00,69.51,69.58,69.49,69.58,18956.0,58.6452,58.7043,58.6283,58.7043,18956.0
2016-03-03 12:55:00,69.58,69.69,69.55,69.68,37533.0,58.7043,58.7971,58.679,58.7886,37533.0
2016-03-03 13:00:00,69.67,69.78,69.65,69.68,48819.0,58.7802,58.873,58.7633,58.7886,48819.0
2016-03-03 13:05:00,69.67,69.73,69.67,69.73,20089.0,58.7802,58.8308,58.7802,58.8308,20089.0
2016-03-03 13:10:00,69.74,69.74,69.61,69.64,32002.0,58.8393,58.8393,58.7296,58.7549,32002.0
2016-03-03 13:15:00,69.65,69.67,69.58,69.66,18996.0,58.7633,58.7802,58.7043,58.7718,18996.0
2016-03-03 13:20:00,69.68,69.72,69.63,69.65,20488.0,58.7886,58.8224,58.7465,58.7633,20488.0
2016-03-03 13:25:00,69.66,69.66,69.58,69.64,26395.0,58.7718,58.7718,58.7043,58.7549,26395.0
2016-03-03 13:30:00,69.65,69.72,69.65,69.72,15467.0,58.7633,58.8224,58.7633,58.8224,15467.0
2016-03-03 13:35:00,69.73,69.77,69.69,69.71,27932.0,58.8308,58.8646,58.7971,58.814,27932.0
2016-03-03 13:40:00,69.72,69.74,69.69,69.73,40153.0,58.8224,58.8393,58.7971,58.8308,40153.0
2016-03-03 13:45:00,69.73,69.8,69.72,69.78,30101.0,58.8308,58.8899,58.8224,58.873,30101.0
2016-03-03 13:50:00,69.79,69.83,69.71,69.76,21242.0,58.8814,58.9152,58.814,58.8561,21242.0
2016-03-03 13:55:00,69.76,69.77,69.7,69.73,34269.0,58.8561,58.8646,58.8055,58.8308,34269.0
2016-03-03 14:00:00,69.74,69.77,69.71,69.72,30420.0,58.8393,58.8646,58.814,58.8224,30420.0
2016-03-03 14:05:00,69.72,69.72,69.6,69.63,22491.0,58.8224,58.8224,58.7211,58.7465,22491.0
2016-03-03 14:10:00,69.64,69.64,69.58,69.58,18118.0,58.7549,58.7549,58.7043,58.7043,18118.0
2016-03-03 14:15:00,69.59,69.6,69.54,69.57,28012.0,58.7127,58.7211,58.6705,58.6958,28012.0
2016-03-03 14:20:00,69.57,69.64,69.54,69.63,49279.0,58.6958,58.7549,58.6705,58.7465,49279.0
2016-03-03 14:25:00,69.63,69.71,69.62,69.66,24607.0,58.7465,58.814,58.738,58.7718,24607.0
2016-03-03 14:30:00,69.66,69.67,69.59,69.61,18538.0,58.7718,58.7802,58.7127,58.7296,18538.0
2016-03-03 14:35:00,69.62,69.75,69.61,69.74,28903.0,58.738,58.8477,58.7296,58.8393,28903.0
2016-03-03 14:40:00,69.74,69.84,69.73,69.84,20334.0,58.8393,58.9236,58.8308,58.9236,20334.0
2016-03-03 14:45:00,69.84,69.85,69.73,69.74,36326.0,58.9236,58.9321,58.8308,58.8393,36326.0
2016-03-03 14:50:00,69.75,69.77,69.74,69.75,25215.0,58.8477,58.8646,58.8393,58.8477,25215.0
2016-03-03 14:55:00,69.75,69.75,69.66,69.67,38663.0,58.8477,58.8477,58.7718,58.7802,38663.0
2016-03-03 15:00:00,69.67,69.77,69.66,69.75,23975.0,58.7802,58.8646,58.7718,58.8477,23975.0
2016-03-03 15:05:00,69.75,69.75,69.63,69.64,28084.0,58.8477,58.8477,58.7465,58.7549,28084.0
2016-03-03 15:10:00,69.63,69.64,69.59,69.63,38304.0,58.7465,58.7549,58.7127,58.7465,38304.0
2016-03-03 15:15:00,69.62,69.66,69.6,69.63,50362.0,58.738,58.7718,58.7211,58.7465,50362.0
2016-03-03 15:20:00,69.63,69.67,69.61,69.64,37152.0,58.7465,58.7802,58.7296,58.7549,37152.0
2016-03-03 15:25:00,69.64,69.69,69.61,69.68,55269.0,58.7549,58.7971,58.7296,58.7886,55269.0
2016-03-03 15:30:00,69.69,69.7,69.64,69.69,41395.0,58.7971,58.8055,58.7549,58.7971,41395.0
2016-03-03 15:35:00,69.7,69.8,69.69,69.78,97631.0,58.8055,58.8899,58.7971,58.873,97631.0
2016-03-03 15:40:00,69.78,69.92,69.77,69.9,65785.0,58.873,58.9911,58.8646,58.9743,65785.0
2016-03-03 15:45:00,69.91,69.92,69.84,69.87,79479.0,58.9827,58.9911,58.9236,58.9489,79479.0
2016-03-03 15:50:00,69.87,69.9,69.84,69.88,83543.0,58.9489,58.9743,58.9236,58.9574,83543.0
2016-03-03 15:55:00,69.87,69.97,69.87,69.92,213644.0,58.9489,59.0333,58.9489,58.9911,213644.0
2016-03-04 09:30:00,69.69,69.95,69.48,69.63,112562.0,58.7971,59.0164,58.6199,58.7465,112562.0
2016-03-04 09:35:00,69.63,69.87,69.52,69.86,45166.0,58.7465,58.9489,58.6537,58.9405,45166.0
2016-03-04 09:40:00,69.84,70.28,69.76,70.28,70197.0,58.9236,59.2949,58.8561,59.2949,70197.0
2016-03-04 09:45:00,70.26,70.3,70.19,70.3,67261.0,59.278,59.3117,59.2189,59.3117,67261.0
2016-03-04 09:50:00,70.27,70.35,70.13,70.16,55335.0,59.2864,59.3539,59.1683,59.1936,55335.0
2016-03-04 09:55:00,70.19,70.2,69.96,70.05,43436.0,59.2189,59.2274,59.0249,59.1008,43436.0
2016-03-04 10:00:00,70.07,70.14,69.94,70.08,35882.0,59.1177,59.1767,59.008,59.1261,35882.0
2016-03-04 10:05:00,70.08,70.4,70.06,70.36,41570.0,59.1261,59.3961,59.1092,59.3624,41570.0
2016-03-04 10:10:00,70.37,70.38,70.27,70.35,36129.0,59.3708,59.3792,59.2864,59.3539,36129.0
2016-03-04 10:15:00,70.35,70.4,70.15,70.15,63925.0,59.3539,59.3961,59.1852,59.1852,63925.0
2016-03-04 10:20:00,70.14,70.19,70.03,70.13,67114.0,59.1767,59.2189,59.0839,59.1683,67114.0
2016-03-04 10:25:00,70.13,70.43,70.1,70.34,48852.0,59.1683,59.4214,59.143,59.3455,48852.0
2016-03-04 10:30:00,70.34,70.46,70.34,70.37,49925.0,59.3455,59.4467,59.3455,59.3708,49925.0
2016-03-04 10:35:00,70.37,70.43,70.34,70.39,71516.0,59.3708,59.4214,59.3455,59.3877,71516.0
2016-03-04 10:40:00,70.38,70.39,70.24,70.33,28981.0,59.3792,59.3877,59.2611,59.337,28981.0
2016-03-04 10:45:00,70.35,70.47,70.35,70.44,30153.0,59.3539,59.4552,59.3539,59.4299,30153.0
2016-03-04 10:50:00,70.44,70.51,70.39,70.48,35169.0,59.4299,59.4889,59.3877,59.4636,35169.0
2016-03-04 10:55:00,70.48,70.55,70.46,70.5,57896.0,59.4636,59.5227,59.4467,59.4805,57896.0
2016-03-04 11:00:00,70.49,70.63,70.49,70.62,56004.0,59.472,59.5902,59.472,59.5817,56004.0
2016-03-04 11:05:00,70.62,70.79,70.61,70.78,64882.0,59.5817,59.7251,59.5733,59.7167,64882.0
2016-03-04 11:10:00,70.77,70.89,70.76,70.87,56421.0,59.7083,59.8095,59.6998,59.7926,56421.0
2016-03-04 11:15:00,70.88,70.96,70.87,70.96,51047.0,59.8011,59.8686,59.7926,59.8686,51047.0
2016-03-04 11:20:00,70.96,70.98,70.79,70.81,59889.0,59.8686,59.8854,59.7251,59.742,59889.0
2016-03-04 11:25:00,70.81,70.83,70.7,70.72,51621.0,59.742,59.7589,59.6492,59.6661,51621.0
2016-03-04 11:30:00,70.72,70.84,70.71,70.79,46675.0,59.6661,59.7673,59.6576,59.7251,46675.0
2016-03-04 11:35:00,70.79,70.85,70.72,70.74,34663.0,59.7251,59.7758,59.6661,59.683,34663.0
2016-03-04 11:40:00,70.74,70.74,70.63,70.66,32294.0,59.683,59.683,59.5902,59.6155,32294.0
2016-03-04 11:45:00,70.65,70.66,70.46,70.46,48685.0,59.607,59.6155,59.4467,59.4467,48685.0
2016-03-04 11:50:00,70.46,70.48,70.39,70.42,45162.0,59.4467,59.4636,59.3877,59.413,45162.0
2016-03-04 11:55:00,70.43,70.44,70.36,70.38,99645.0,59.4214,59.4299,59.3624,59.3792,99645.0
2016-03-04 12:00:00,70.39,70.41,70.31,70.38,91976.0,59.3877,59.4045,59.3202,59.3792,91976.0
2016-03-04 12:05:00,70.39,70.42,70.29,70.3,42258.0,59.3877,59.413,59.3033,59.3117,42258.0
2016-03-04 12:10:00,70.29,70.29,70.18,70.18,33421.0,59.3033,59.3033,59.2105,59.2105,33421.0
2016-03-04 12:15:00,70.18,70.19,70.07,70.08,47717.0,59.2105,59.2189,59.1177,59.1261,47717.0
2016-03-04 12:20:00,70.09,70.1,70.04,70.08,44733.0,59.1346,59.143,59.0924,59.1261,44733.0
2016-03-04 12:25:00,70.08,70.15,70.04,70.14,30904.0,59.1261,59.1852,59.0924,59.1767,30904.0
2016-03-04 12:30:00,70.14,70.34,70.14,70.32,44735.0,59.1767,59.3455,59.1767,59.3286,44735.0
2016-03-04 12:35:00,70.31,70.38,70.28,70.35,34379.0,59.3202,59.3792,59.2949,59.3539,34379.0
2016-03-04 12:40:00,70.36,70.42,70.36,70.42,28875.0,59.3624,59.413,59.3624,59.413,28875.0
2016-03-04 12:45:00,70.42,70.49,70.39,70.47,40046.0,59.413,59.472,59.3877,59.4552,40046.0
2016-03-04 12:50:00,70.47,70.65,70.46,70.62,32337.0,59.4552,59.607,59.4467,59.5817,32337.0
2016-03-04 12:55:00,70.62,70.65,70.57,70.59,34232.0,59.5817,59.607,59.5395,59.5564,34232.0
2016-03-04 13:00:00,70.59,70.59,70.51,70.55,22617.0,59.5564,59.5564,59.4889,59.5227,22617.0
2016-03-04 13:05:00,70.55,70.56,70.43,70.43,22734.0,59.5227,59.5311,59.4214,59.4214,22734.0
2016-03-04 13:10:00,70.43,70.44,70.39,70.4,17027.0,59.4214,59.4299,59.3877,59.3961,17027.0
2016-03-04 13:15:00,70.42,70.46,70.41,70.46,14736.0,59.413,59.4467,59.4045,59.4467,14736.0
2016-03-04 13:20:00,70.46,70.46,70.35,70.38,16893.0,59.4467,59.4467,59.3539,59.3792,16893.0
2016-03-04 13:25:00,70.39,70.42,70.36,70.42,22384.0,59.3877,59.413,59.3624,59.413,22384.0
2016-03-04 13:30:00,70.42,70.43,70.38,70.41,21660.0,59.413,59.4214,59.3792,59.4045,21660.0
2016-03-04 13:35:00,70.42,70.54,70.42,70.52,32290.0,59.413,59.5142,59.413,59.4973,32290.0
2016-03-04 13:40:00,70.52,70.62,70.52,70.6,19791.0,59.4973,59.5817,59.4973,59.5648,19791.0
2016-03-04 13:45:00,70.6,70.69,70.59,70.63,22992.0,59.5648,59.6408,59.5564,59.5902,22992.0
2016-03-04 13:50:00,70.63,70.75,70.61,70.74,33385.0,59.5902,59.6914,59.5733,59.683,33385.0
2016-03-04 13:55:00,70.74,70.8,70.72,70.72,58663.0,59.683,59.7336,59.6661,59.6661,58663.0
2016-03-04 14:00:00,70.72,70.74,70.64,70.65,24407.0,59.6661,59.683,59.5986,59.607,24407.0
2016-03-04 14:05:00,70.65,70.67,70.61,70.61,21810.0,59.607,59.6239,59.5733,59.5733,21810.0
2016-03-04 14:10:00,70.61,70.64,70.43,70.43,43631.0,59.5733,59.5986,59.4214,59.4214,43631.0
2016-03-04 14:15:00,70.43,70.47,70.4,70.45,42880.0,59.4214,59.4552,59.3961,59.4383,42880.0
2016-03-04 14:20:00,70.45,70.45,70.28,70.3,24549.0,59.4383,59.4383,59.2949,59.3117,24549.0
2016-03-04 14:25:00,70.29,70.32,70.24,70.26,58298.0,59.3033,59.3286,59.2611,59.278,58298.0
2016-03-04 14:30:00,70.25,70.29,70.24,70.26,30736.0,59.2695,59.3033,59.2611,59.278,30736.0
2016-03-04 14:35:00,70.26,70.26,70.15,70.18,25393.0,59.278,59.278,59.1852,59.2105,25393.0
2016-03-04 14:40:00,70.18,70.2,70.03,70.03,36717.0,59.2105,59.2274,59.0839,59.0839,36717.0
2016-03-04 14:45:00,70.03,70.05,70.0,70.02,35693.0,59.0839,59.1008,59.0586,59.0755,35693.0
2016-03-04 14:50:00,70.02,70.03,69.89,69.9,43936.0,59.0755,59.0839,58.9658,58.9743,43936.0
2016-03-04 14:55:00,69.9,69.96,69.85,69.89,60884.0,58.9743,59.0249,58.9321,58.9658,60884.0
2016-03-04 15:00:00,69.89,69.96,69.78,69.79,42133.0,58.9658,59.0249,58.873,58.8814,42133.0
2016-03-04 15:05:00,69.79,69.98,69.79,69.98,42042.0,58.8814,59.0418,58.8814,59.0418,42042.0
2016-03-04 15:10:00,69.97,69.97,69.8,69.82,42779.0,59.0333,59.0333,58.8899,58.9068,42779.0
2016-03-04 15:15:00,69.83,69.98,69.82,69.98,42456.0,58.9152,59.0418,58.9068,59.0418,42456.0
2016-03-04 15:20:00,69.97,70.01,69.95,70.01,61560.0,59.0333,59.0671,59.0164,59.0671,61560.0
2016-03-04 15:25:00,70.0,70.21,70.0,70.16,125253.0,59.0586,59.2358,59.0586,59.1936,125253.0
2016-03-04 15:30:00,70.16,70.3,70.14,70.22,90863.0,59.1936,59.3117,59.1767,59.2442,90863.0
2016-03-04 15:35:00,70.23,70.31,70.19,70.3,97601.0,59.2527,59.3202,59.2189,59.3117,97601.0
2016-03-04 15:40:00,70.29,70.38,70.27,70.36,92044.0,59.3033,59.3792,59.2864,59.3624,92044.0
2016-03-04 15:45:00,70.37,70.38,70.27,70.29,183957.0,59.3708,59.3792,59.2864,59.3033,183957.0
2016-03-04 15:50:00,70.3,70.33,70.3,70.31,216718.0,59.3117,59.337,59.3117,59.3202,216718.0
2016-03-04 15:55:00,70.31,70.42,70.3,70.39,264709.0,59.3202,59.413,59.3117,59.3877,264709.0
2016-03-07 09:30:00,69.85,70.32,69.83,70.32,106764.0,58.9321,59.3286,58.9152,59.3286,106764.0
2016-03-07 09:35:00,70.33,70.46,70.25,70.37,63209.0,59.337,59.4467,59.2695,59.3708,63209.0
2016-03-07 09:40:00,70.37,70.73,70.35,70.69,71997.0,59.3708,59.6745,59.3539,59.6408,71997.0
2016-03-07 09:45:00,70.71,70.85,70.53,70.63,54294.0,59.6576,59.7758,59.5058,59.5902,54294.0
2016-03-07 09:50:00,70.64,70.67,70.39,70.4,55135.0,59.5986,59.6239,59.3877,59.3961,55135.0
2016-03-07 09:55:00,70.4,70.43,70.3,70.41,46332.0,59.3961,59.4214,59.3117,59.4045,46332.0
2016-03-07 10:00:00,70.4,70.49,70.31,70.49,39123.0,59.3961,59.472,59.3202,59.472,39123.0
2016-03-07 10:05:00,70.49,70.59,70.47,70.54,119801.0,59.472,59.5564,59.4552,59.5142,119801.0
2016-03-07 10:10:00,70.54,70.68,70.51,70.52,73484.0,59.5142,59.6323,59.4889,59.4973,73484.0
2016-03-07 10:15:00,70.52,70.69,70.5,70.64,59368.0,59.4973,59.6408,59.4805,59.5986,59368.0
2016-03-07 10:20:00,70.65,70.65,70.48,70.59,69637.0,59.607,59.607,59.4636,59.5564,69637.0
2016-03-07 10:25:00,70.59,70.67,70.47,70.48,41804.0,59.5564,59.6239,59.4552,59.4636,41804.0
2016-03-07 10:30:00,70.49,70.65,70.49,70.57,36392.0,59.472,59.607,59.472,59.5395,36392.0
2016-03-07 10:35:00,70.56,70.79,70.56,70.75,32184.0,59.5311,59.7251,59.5311,59.6914,32184.0
2016-03-07 10:40:00,70.76,70.85,70.75,70.78,33737.0,59.6998,59.7758,59.6914,59.7167,33737.0
2016-03-07 10:45:00,70.78,70.83,70.69,70.7,21316.0,59.7167,59.7589,59.6408,59.6492,21316.0
2016-03-07 10:50:00,70.7,70.8,70.69,70.78,38263.0,59.6492,59.7336,59.6408,59.7167,38263.0
2016-03-07 10:55:00,70.79,70.85,70.75,70.84,43988.0,59.7251,59.7758,59.6914,59.7673,43988.0
2016-03-07 11:00:00,70.84,70.9,70.75,70.8,79276.0,59.7673,59.818,59.6914,59.7336,79276.0
2016-03-07 11:05:00,70.8,70.87,70.78,70.84,42718.0,59.7336,59.7926,59.7167,59.7673,42718.0
2016-03-07 11:10:00,70.85,70.95,70.85,70.93,33638.0,59.7758,59.8601,59.7758,59.8433,33638.0
2016-03-07 11:15:00,70.94,70.94,70.81,70.82,38588.0,59.8517,59.8517,59.742,59.7505,38588.0
2016-03-07 11:20:00,70.84,71.07,70.84,71.02,51188.0,59.7673,59.9614,59.7673,59.9192,51188.0
2016-03-07 11:25:00,71.02,71.04,70.91,70.99,30619.0,59.9192,59.9361,59.8264,59.8939,30619.0
2016-03-07 11:30:00,70.98,71.0,70.9,70.95,34677.0,59.8854,59.9023,59.818,59.8601,34677.0
2016-03-07 11:35:00,70.95,70.99,70.92,70.93,44767.0,59.8601,59.8939,59.8348,59.8433,44767.0
2016-03-07 11:40:00,70.93,71.03,70.89,71.02,42896.0,59.8433,59.9276,59.8095,59.9192,42896.0
2016-03-07 11:45:00,71.02,71.2,71.01,71.16,48891.0,59.9192,60.0711,59.9108,60.0373,48891.0
2016-03-07 11:50:00,71.14,71.17,71.09,71.15,37776.0,60.0204,60.0457,59.9783,60.0289,37776.0
2016-03-07 11:55:00,71.15,71.16,70.99,71.01,34640.0,60.0289,60.0373,59.8939,59.9108,34640.0
2016-03-07 12:00:00,71.02,71.02,70.86,70.89,31163.0,59.9192,59.9192,59.7842,59.8095,31163.0
2016-03-07 12:05:00,70.88,70.89,70.82,70.87,19956.0,59.8011,59.8095,59.7505,59.7926,19956.0
2016-03-07 12:10:00,70.86,70.89,70.68,70.72,37854.0,59.7842,59.8095,59.6323,59.6661,37854.0
2016-03-07 12:15:00,70.73,70.75,70.71,70.72,18765.0,59.6745,59.6914,59.6576,59.6661,18765.0
2016-03-07 12:20:00,70.71,70.73,70.63,70.66,19610.0,59.6576,59.6745,59.5902,59.6155,19610.0
2016-03-07 12:25:00,70.67,70.72,70.67,70.68,16186.0,59.6239,59.6661,59.6239,59.6323,16186.0
2016-03-07 12:30:00,70.68,70.72,70.67,70.7,17551.0,59.6323,59.6661,59.6239,59.6492,17551.0
2016-03-07 12:35:00,70.7,70.73,70.69,70.73,20328.0,59.6492,59.6745,59.6408,59.6745,20328.0
2016-03-07 12:40:00,70.72,70.82,70.71,70.8,26426.0,59.6661,59.7505,59.6576,59.7336,26426.0
2016-03-07 12:45:00,70.8,70.81,70.66,70.72,25089.0,59.7336,59.742,59.6155,59.6661,25089.0
2016-03-07 12:50:00,70.72,70.76,70.72,70.75,14353.0,59.6661,59.6998,59.6661,59.6914,14353.0
2016-03-07 12:55:00,70.76,70.78,70.75,70.77,19371.0,59.6998,59.7167,59.6914,59.7083,19371.0
2016-03-07 13:00:00,70.78,70.89,70.77,70.88,27672.0,59.7167,59.8095,59.7083,59.8011,27672.0
2016-03-07 13:05:00,70.88,71.01,70.86,71.01,25119.0,59.8011,59.9108,59.7842,59.9108,25119.0
2016-03-07 13:10:00,71.01,71.04,70.98,70.99,20926.0,59.9108,59.9361,59.8854,59.8939,20926.0
2016-03-07 13:15:00,71.0,71.0,70.94,70.96,20222.0,59.9023,59.9023,59.8517,59.8686,20222.0
2016-03-07 13:20:00,70.96,70.96,70.77,70.77,29981.0,59.8686,59.8686,59.7083,59.7083,29981.0
2016-03-07 13:25:00,70.78,70.81,70.71,70.71,23784.0,59.7167,59.742,59.6576,59.6576,23784.0
2016-03-07 13:30:00,70.72,70.73,70.55,70.6,71804.0,59.6661,59.6745,59.5227,59.5648,71804.0
2016-03-07 13:35:00,70.61,70.64,70.57,70.63,134075.0,59.5733,59.5986,59.5395,59.5902,134075.0
2016-03-07 13:40:00,70.63,70.65,70.55,70.62,18098.0,59.5902,59.607,59.5227,59.5817,18098.0
2016-03-07 13:45:00,70.62,70.69,70.59,70.69,25098.0,59.5817,59.6408,59.5564,59.6408,25098.0
2016-03-07 13:50:00,70.69,70.8,70.69,70.72,31689.0,59.6408,59.7336,59.6408,59.6661,31689.0
2016-03-07 13:55:00,70.72,70.73,70.69,70.7,31080.0,59.6661,59.6745,59.6408,59.6492,31080.0
2016-03-07 14:00:00,70.7,70.76,70.61,70.64,40193.0,59.6492,59.6998,59.5733,59.5986,40193.0
2016-03-07 14:05:00,70.63,70.73,70.61,70.71,27335.0,59.5902,59.6745,59.5733,59.6576,27335.0
2016-03-07 14:10:00,70.71,70.76,70.67,70.69,24492.0,59.6576,59.6998,59.6239,59.6408,24492.0
2016-03-07 14:15:00,70.69,70.71,70.65,70.65,41451.0,59.6408,59.6576,59.607,59.607,41451.0
2016-03-07 14:20:00,70.66,70.77,70.65,70.7,58666.0,59.6155,59.7083,59.607,59.6492,58666.0
2016-03-07 14:25:00,70.69,70.69,70.51,70.58,39144.0,59.6408,59.6408,59.4889,59.548,39144.0
2016-03-07 14:30:00,70.58,70.62,70.54,70.55,37316.0,59.548,59.5817,59.5142,59.5227,37316.0
2016-03-07 14:35:00,70.54,70.54,70.26,70.35,101753.0,59.5142,59.5142,59.278,59.3539,101753.0
2016-03-07 14:40:00,70.34,70.36,70.29,70.34,35175.0,59.3455,59.3624,59.3033,59.3455,35175.0
2016-03-07 14:45:00,70.35,70.48,70.34,70.43,51876.0,59.3539,59.4636,59.3455,59.4214,51876.0
2016-03-07 14:50:00,70.42,70.46,70.4,70.45,57742.0,59.413,59.4467,59.3961,59.4383,57742.0
2016-03-07 14:55:00,70.44,70.47,70.41,70.42,38629.0,59.4299,59.4552,59.4045,59.413,38629.0
2016-03-07 15:00:00,70.42,70.43,70.34,70.37,40538.0,59.413,59.4214,59.3455,59.3708,40538.0
2016-03-07 15:05:00,70.35,70.41,70.28,70.41,53009.0,59.3539,59.4045,59.2949,59.4045,53009.0
2016-03-07 15:10:00,70.41,70.56,70.4,70.53,40396.0,59.4045,59.5311,59.3961,59.5058,40396.0
2016-03-07 15:15:00,70.54,70.67,70.52,70.67,47474.0,59.5142,59.6239,59.4973,59.6239,47474.0
2016-03-07 15:20:00,70.67,70.67,70.59,70.67,67368.0,59.6239,59.6239,59.5564,59.6239,67368.0
2016-03-07 15:25:00,70.67,70.72,70.63,70.64,48456.0,59.6239,59.6661,59.5902,59.5986,48456.0
2016-03-07 15:30:00,70.64,70.74,70.61,70.71,62704.0,59.5986,59.683,59.5733,59.6576,62704.0
2016-03-07 15:35:00,70.71,70.89,70.68,70.86,108899.0,59.6576,59.8095,59.6323,59.7842,108899.0
2016-03-07 15:40:00,70.86,70.88,70.7,70.7,80848.0,59.7842,59.8011,59.6492,59.6492,80848.0
2016-03-07 15:45:00,70.7,70.71,70.55,70.56,97932.0,59.6492,59.6576,59.5227,59.5311,97932.0
2016-03-07 15:50:00,70.57,70.64,70.57,70.62,144330.0,59.5395,59.5986,59.5395,59.5817,144330.0
2016-03-07 15:55:00,70.62,70.82,70.57,70.77,329172.0,59.5817,59.7505,59.5395,59.7083,329172.0
2016-03-08 09:30:00,70.32,71.11,70.15,70.95,159426.0,59.3286,59.9951,59.1852,59.8601,159426.0
2016-03-08 09:35:00,70.91,71.5,70.88,71.41,128834.0,59.8264,60.3242,59.8011,60.2482,128834.0
2016-03-08 09:40:00,71.41,71.5,71.21,71.24,136539.0,60.2482,60.3242,60.0795,60.1048,136539.0
2016-03-08 09:45:00,71.25,71.27,71.05,71.23,122578.0,60.1132,60.1301,59.9445,60.0964,122578.0
2016-03-08 09:50:00,71.21,71.35,71.11,71.33,119508.0,60.0795,60.1976,59.9951,60.1807,119508.0
2016-03-08 09:55:00,71.33,71.39,71.23,71.39,56324.0,60.1807,60.2314,60.0964,60.2314,56324.0
2016-03-08 10:00:00,71.37,71.65,71.31,71.6,119843.0,60.2145,60.4507,60.1639,60.4085,119843.0
2016-03-08 10:05:00,71.58,71.67,71.51,71.56,134546.0,60.3917,60.4676,60.3326,60.3748,134546.0
2016-03-08 10:10:00,71.56,71.62,71.19,71.28,99200.0,60.3748,60.4254,60.0626,60.1386,99200.0
2016-03-08 10:15:00,71.29,71.4,71.28,71.33,61487.0,60.147,60.2398,60.1386,60.1807,61487.0
2016-03-08 10:20:00,71.33,71.59,71.32,71.5,73302.0,60.1807,60.4001,60.1723,60.3242,73302.0
2016-03-08 10:25:00,71.48,71.51,71.24,71.25,64016.0,60.3073,60.3326,60.1048,60.1132,64016.0
2016-03-08 10:30:00,71.25,71.48,71.23,71.44,75271.0,60.1132,60.3073,60.0964,60.2735,75271.0
2016-03-08 10:35:00,71.45,71.53,71.36,71.48,56850.0,60.282,60.3495,60.2061,60.3073,56850.0
2016-03-08 10:40:00,71.47,71.47,71.2,71.2,51308.0,60.2989,60.2989,60.0711,60.0711,51308.0
2016-03-08 10:45:00,71.2,71.28,71.18,71.19,36010.0,60.0711,60.1386,60.0542,60.0626,36010.0
2016-03-08 10:50:00,71.19,71.28,71.17,71.26,44604.0,60.0626,60.1386,60.0457,60.1217,44604.0
2016-03-08 10:55:00,71.25,71.27,71.19,71.26,42309.0,60.1132,60.1301,60.0626,60.1217,42309.0
2016-03-08 11:00:00,71.27,71.42,71.26,71.42,62672.0,60.1301,60.2567,60.1217,60.2567,62672.0
2016-03-08 11:05:00,71.42,71.47,71.33,71.46,55878.0,60.2567,60.2989,60.1807,60.2904,55878.0
2016-03-08 11:10:00,71.46,71.51,71.38,71.42,80114.0,60.2904,60.3326,60.2229,60.2567,80114.0
2016-03-08 11:15:00,71.42,71.58,71.42,71.52,48469.0,60.2567,60.3917,60.2567,60.341,48469.0
2016-03-08 11:20:00,71.5,71.55,71.41,71.53,71946.0,60.3242,60.3664,60.2482,60.3495,71946.0
2016-03-08 11:25:00,71.54,71.68,71.54,71.61,80902.0,60.3579,60.476,60.3579,60.417,80902.0
2016-03-08 11:30:00,71.6,71.7,71.59,71.61,32811.0,60.4085,60.4929,60.4001,60.417,32811.0
2016-03-08 11:35:00,71.61,71.68,71.58,71.6,45771.0,60.417,60.476,60.3917,60.4085,45771.0
2016-03-08 11:40:00,71.59,71.64,71.52,71.59,67892.0,60.4001,60.4423,60.341,60.4001,67892.0
2016-03-08 11:45:00,71.59,71.66,71.55,71.55,46299.0,60.4001,60.4592,60.3664,60.3664,46299.0
2016-03-08 11:50:00,71.56,71.75,71.54,71.74,114996.0,60.3748,60.5351,60.3579,60.5267,114996.0
2016-03-08 11:55:00,71.76,71.76,71.6,71.64,94383.0,60.5435,60.5435,60.4085,60.4423,94383.0
2016-03-08 12:00:00,71.63,71.72,71.58,71.6,59024.0,60.4338,60.5098,60.3917,60.4085,59024.0
2016-03-08 12:05:00,71.61,71.75,71.59,71.73,26772.0,60.417,60.5351,60.4001,60.5182,26772.0
2016-03-08 12:10:00,71.73,71.82,71.73,71.8,31013.0,60.5182,60.5941,60.5182,60.5773,31013.0
2016-03-08 12:15:00,71.8,71.88,71.75,71.85,31768.0,60.5773,60.6448,60.5351,60.6195,31768.0
2016-03-08 12:20:00,71.85,71.87,71.78,71.79,21377.0,60.6195,60.6363,60.5604,60.5688,21377.0
2016-03-08 12:25:00,71.79,71.85,71.77,71.82,36556.0,60.5688,60.6195,60.552,60.5941,36556.0
2016-03-08 12:30:00,71.82,71.84,71.64,71.65,32242.0,60.5941,60.611,60.4423,60.4507,32242.0
2016-03-08 12:35:00,71.64,71.64,71.55,71.58,16253.0,60.4423,60.4423,60.3664,60.3917,16253.0
2016-03-08 12:40:00,71.56,71.57,71.51,71.51,12812.0,60.3748,60.3832,60.3326,60.3326,12812.0
2016-03-08 12:45:00,71.51,71.52,71.36,71.4,37217.0,60.3326,60.341,60.2061,60.2398,37217.0
2016-03-08 12:50:00,71.39,71.41,71.31,71.33,21393.0,60.2314,60.2482,60.1639,60.1807,21393.0
2016-03-08 12:55:00,71.34,71.43,71.32,71.39,15933.0,60.1892,60.2651,60.1723,60.2314,15933.0
2016-03-08 13:00:00,71.38,71.48,71.38,71.46,25347.0,60.2229,60.3073,60.2229,60.2904,25347.0
2016-03-08 13:05:00,71.47,71.53,71.44,71.52,50684.0,60.2989,60.3495,60.2735,60.341,50684.0
2016-03-08 13:10:00,71.52,71.54,71.49,71.51,68310.0,60.341,60.3579,60.3157,60.3326,68310.0
2016-03-08 13:15:00,71.52,71.6,71.5,71.51,27123.0,60.341,60.4085,60.3242,60.3326,27123.0
2016-03-08 13:20:00,71.52,71.64,71.5,71.61,27803.0,60.341,60.4423,60.3242,60.417,27803.0
2016-03-08 13:25:00,71.61,71.62,71.57,71.62,14797.0,60.417,60.4254,60.3832,60.4254,14797.0
2016-03-08 13:30:00,71.62,71.68,71.61,71.64,24036.0,60.4254,60.476,60.417,60.4423,24036.0
2016-03-08 13:35:00,71.64,71.71,71.62,71.71,17106.0,60.4423,60.5013,60.4254,60.5013,17106.0
2016-03-08 13:40:00,71.71,71.73,71.67,71.69,26990.0,60.5013,60.5182,60.4676,60.4845,26990.0
2016-03-08 13:45:00,71.69,71.69,71.63,71.63,34409.0,60.4845,60.4845,60.4338,60.4338,34409.0
2016-03-08 13:50:00,71.63,71.63,71.49,71.5,20206.0,60.4338,60.4338,60.3157,60.3242,20206.0
2016-03-08 13:55:00,71.5,71.55,71.48,71.53,32170.0,60.3242,60.3664,60.3073,60.3495,32170.0
2016-03-08 14:00:00,71.53,71.57,71.42,71.57,42960.0,60.3495,60.3832,60.2567,60.3832,42960.0
2016-03-08 14:05:00,71.57,71.67,71.56,71.65,28821.0,60.3832,60.4676,60.3748,60.4507,28821.0
2016-03-08 14:10:00,71.65,71.72,71.64,71.71,32311.0,60.4507,60.5098,60.4423,60.5013,32311.0
2016-03-08 14:15:00,71.72,71.72,71.57,71.61,36017.0,60.5098,60.5098,60.3832,60.417,36017.0
2016-03-08 14:20:00,71.62,71.66,71.46,71.46,35278.0,60.4254,60.4592,60.2904,60.2904,35278.0
2016-03-08 14:25:00,71.46,71.58,71.45,71.51,32470.0,60.2904,60.3917,60.282,60.3326,32470.0
2016-03-08 14:30:00,71.51,71.53,71.43,71.5,24691.0,60.3326,60.3495,60.2651,60.3242,24691.0
2016-03-08 14:35:00,71.51,71.52,71.41,71.44,60480.0,60.3326,60.341,60.2482,60.2735,60480.0
2016-03-08 14:40:00,71.44,71.51,71.37,71.5,33274.0,60.2735,60.3326,60.2145,60.3242,33274.0
2016-03-08 14:45:00,71.5,71.52,71.42,71.44,87771.0,60.3242,60.341,60.2567,60.2735,87771.0
2016-03-08 14:50:00,71.43,71.53,71.39,71.52,59320.0,60.2651,60.3495,60.2314,60.341,59320.0
2016-03-08 14:55:00,71.52,71.57,71.5,71.55,32567.0,60.341,60.3832,60.3242,60.3664,32567.0
2016-03-08 15:00:00,71.55,71.57,71.4,71.41,33678.0,60.3664,60.3832,60.2398,60.2482,33678.0
2016-03-08 15:05:00,71.43,71.48,71.4,71.47,34794.0,60.2651,60.3073,60.2398,60.2989,34794.0
2016-03-08 15:10:00,71.48,71.52,71.37,71.48,75403.0,60.3073,60.341,60.2145,60.3073,75403.0
2016-03-08 15:15:00,71.48,71.51,71.41,71.43,95541.0,60.3073,60.3326,60.2482,60.2651,95541.0
2016-03-08 15:20:00,71.44,71.51,71.4,71.5,91505.0,60.2735,60.3326,60.2398,60.3242,91505.0
2016-03-08 15:25:00,71.5,71.5,71.25,71.25,64626.0,60.3242,60.3242,60.1132,60.1132,64626.0
2016-03-08 15:30:00,71.24,71.3,71.22,71.25,63550.0,60.1048,60.1554,60.0879,60.1132,63550.0
2016-03-08 15:35:00,71.25,71.3,71.15,71.17,63354.0,60.1132,60.1554,60.0289,60.0457,63354.0
2016-03-08 15:40:00,71.18,71.29,71.15,71.22,82205.0,60.0542,60.147,60.0289,60.0879,82205.0
2016-03-08 15:45:00,71.22,71.29,71.17,71.19,112009.0,60.0879,60.147,60.0457,60.0626,112009.0
2016-03-08 15:50:00,71.2,71.2,71.0,71.04,129404.0,60.0711,60.0711,59.9023,59.9361,129404.0
2016-03-08 15:55:00,71.03,71.04,70.92,70.99,343692.0,59.9276,59.9361,59.8348,59.8939,343692.0
2016-03-09 09:30:00,71.09,71.34,71.04,71.27,70164.0,59.9783,60.1892,59.9361,60.1301,70164.0
2016-03-09 09:35:00,71.27,71.4,71.06,71.4,50152.0,60.1301,60.2398,59.9529,60.2398,50152.0
2016-03-09 09:40:00,71.42,71.66,71.32,71.64,34425.0,60.2567,60.4592,60.1723,60.4423,34425.0
2016-03-09 09:45:00,71.63,71.63,71.4,71.48,39612.0,60.4338,60.4338,60.2398,60.3073,39612.0
2016-03-09 09:50:00,71.49,71.52,71.34,71.5,43016.0,60.3157,60.341,60.1892,60.3242,43016.0
2016-03-09 09:55:00,71.51,71.53,71.39,71.48,28229.0,60.3326,60.3495,60.2314,60.3073,28229.0
2016-03-09 10:00:00,71.45,71.45,71.23,71.35,28847.0,60.282,60.282,60.0964,60.1976,28847.0
2016-03-09 10:05:00,71.36,71.41,71.13,71.14,30048.0,60.2061,60.2482,60.012,60.0204,30048.0
2016-03-09 10:10:00,71.12,71.17,70.99,71.04,38414.0,60.0036,60.0457,59.8939,59.9361,38414.0
2016-03-09 10:15:00,71.04,71.15,70.95,70.95,28871.0,59.9361,60.0289,59.8601,59.8601,28871.0
2016-03-09 10:20:00,70.97,71.17,70.96,71.09,36359.0,59.877,60.0457,59.8686,59.9783,36359.0
2016-03-09 10:25:00,71.09,71.17,71.05,71.15,28269.0,59.9783,60.0457,59.9445,60.0289,28269.0
2016-03-09 10:30:00,71.16,71.28,71.12,71.23,34192.0,60.0373,60.1386,60.0036,60.0964,34192.0
2016-03-09 10:35:00,71.23,71.42,71.23,71.36,28700.0,60.0964,60.2567,60.0964,60.2061,28700.0
2016-03-09 10:40:00,71.35,71.37,71.28,71.28,24282.0,60.1976,60.2145,60.1386,60.1386,24282.0
2016-03-09 10:45:00,71.27,71.28,71.11,71.11,22088.0,60.1301,60.1386,59.9951,59.9951,22088.0
2016-03-09 10:50:00,71.12,71.12,70.73,70.8,42591.0,60.0036,60.0036,59.6745,59.7336,42591.0
2016-03-09 10:55:00,70.8,70.88,70.72,70.81,23635.0,59.7336,59.8011,59.6661,59.742,23635.0
2016-03-09 11:00:00,70.81,71.05,70.8,71.05,42070.0,59.742,59.9445,59.7336,59.9445,42070.0
2016-03-09 11:05:00,71.04,71.1,70.99,71.09,42149.0,59.9361,59.9867,59.8939,59.9783,42149.0
2016-03-09 11:10:00,71.09,71.19,71.07,71.17,58438.0,59.9783,60.0626,59.9614,60.0457,58438.0
2016-03-09 11:15:00,71.18,71.26,71.17,71.26,32612.0,60.0542,60.1217,60.0457,60.1217,32612.0
2016-03-09 11:20:00,71.27,71.3,71.1,71.3,36170.0,60.1301,60.1554,59.9867,60.1554,36170.0
2016-03-09 11:25:00,71.3,71.42,71.22,71.24,43648.0,60.1554,60.2567,60.0879,60.1048,43648.0
2016-03-09 11:30:00,71.25,71.35,71.18,71.18,27494.0,60.1132,60.1976,60.0542,60.0542,27494.0
2016-03-09 11:35:00,71.19,71.22,71.15,71.21,17742.0,60.0626,60.0879,60.0289,60.0795,17742.0
2016-03-09 11:40:00,71.21,71.23,71.12,71.17,22245.0,60.0795,60.0964,60.0036,60.0457,22245.0
2016-03-09 11:45:00,71.17,71.18,71.05,71.13,18700.0,60.0457,60.0542,59.9445,60.012,18700.0
2016-03-09 11:50:00,71.12,71.18,71.06,71.17,28793.0,60.0036,60.0542,59.9529,60.0457,28793.0
2016-03-09 11:55:00,71.17,71.23,71.15,71.21,40181.0,60.0457,60.0964,60.0289,60.0795,40181.0
2016-03-09 12:00:00,71.21,71.22,71.11,71.17,20114.0,60.0795,60.0879,59.9951,60.0457,20114.0
2016-03-09 12:05:00,71.18,71.18,71.06,71.09,18997.0,60.0542,60.0542,59.9529,59.9783,18997.0
2016-03-09 12:10:00,71.1,71.11,71.03,71.07,15486.0,59.9867,59.9951,59.9276,59.9614,15486.0
2016-03-09 12:15:00,71.07,71.12,71.03,71.07,18768.0,59.9614,60.0036,59.9276,59.9614,18768.0
2016-03-09 12:20:00,71.06,71.11,71.03,71.07,19167.0,59.9529,59.9951,59.9276,59.9614,19167.0
2016-03-09 12:25:00,71.07,71.08,70.95,70.97,39808.0,59.9614,59.9698,59.8601,59.877,39808.0
2016-03-09 12:30:00,70.98,71.02,70.95,70.98,25686.0,59.8854,59.9192,59.8601,59.8854,25686.0
2016-03-09 12:35:00,70.99,71.02,70.94,71.01,26495.0,59.8939,59.9192,59.8517,59.9108,26495.0
2016-03-09 12:40:00,71.02,71.04,70.95,70.96,22662.0,59.9192,59.9361,59.8601,59.8686,22662.0
2016-03-09 12:45:00,70.95,70.95,70.79,70.82,15534.0,59.8601,59.8601,59.7251,59.7505,15534.0
2016-03-09 12:50:00,70.82,70.93,70.81,70.88,14814.0,59.7505,59.8433,59.742,59.8011,14814.0
2016-03-09 12:55:00,70.87,70.88,70.78,70.78,21202.0,59.7926,59.8011,59.7167,59.7167,21202.0
2016-03-09 13:00:00,70.79,70.83,70.75,70.76,43048.0,59.7251,59.7589,59.6914,59.6998,43048.0
2016-03-09 13:05:00,70.75,70.76,70.67,70.69,27238.0,59.6914,59.6998,59.6239,59.6408,27238.0
2016-03-09 13:10:00,70.68,70.73,70.67,70.71,35227.0,59.6323,59.6745,59.6239,59.6576,35227.0
2016-03-09 13:15:00,70.71,70.72,70.55,70.55,34735.0,59.6576,59.6661,59.5227,59.5227,34735.0
2016-03-09 13:20:00,70.54,70.61,70.5,70.58,35491.0,59.5142,59.5733,59.4805,59.548,35491.0
2016-03-09 13:25:00,70.58,70.6,70.53,70.58,17602.0,59.548,59.5648,59.5058,59.548,17602.0
2016-03-09 13:30:00,70.58,70.68,70.57,70.67,21010.0,59.548,59.6323,59.5395,59.6239,21010.0
2016-03-09 13:35:00,70.67,70.81,70.67,70.8,37783.0,59.6239,59.742,59.6239,59.7336,37783.0
2016-03-09 13:40:00,70.8,70.8,70.67,70.7,16565.0,59.7336,59.7336,59.6239,59.6492,16565.0
2016-03-09 13:45:00,70.7,70.84,70.7,70.83,17385.0,59.6492,59.7673,59.6492,59.7589,17385.0
2016-03-09 13:50:00,70.83,70.86,70.81,70.85,14655.0,59.7589,59.7842,59.742,59.7758,14655.0
2016-03-09 13:55:00,70.85,70.92,70.83,70.89,21625.0,59.7758,59.8348,59.7589,59.8095,21625.0
2016-03-09 14:00:00,70.9,70.95,70.88,70.9,28354.0,59.818,59.8601,59.8011,59.818,28354.0
2016-03-09 14:05:00,70.9,70.92,70.85,70.88,31653.0,59.818,59.8348,59.7758,59.8011,31653.0
2016-03-09 14:10:00,70.89,70.91,70.85,70.86,17130.0,59.8095,59.8264,59.7758,59.7842,17130.0
2016-03-09 14:15:00,70.86,70.94,70.86,70.94,14265.0,59.7842,59.8517,59.7842,59.8517,14265.0
2016-03-09 14:20:00,70.94,70.96,70.88,70.9,23313.0,59.8517,59.8686,59.8011,59.818,23313.0
2016-03-09 14:25:00,70.91,70.94,70.87,70.94,25528.0,59.8264,59.8517,59.7926,59.8517,25528.0
2016-03-09 14:30:00,70.95,70.95,70.79,70.79,19106.0,59.8601,59.8601,59.7251,59.7251,19106.0
2016-03-09 14:35:00,70.79,70.83,70.74,70.81,22135.0,59.7251,59.7589,59.683,59.742,22135.0
2016-03-09 14:40:00,70.81,70.83,70.74,70.78,44494.0,59.742,59.7589,59.683,59.7167,44494.0
2016-03-09 14:45:00,70.79,70.82,70.77,70.81,23771.0,59.7251,59.7505,59.7083,59.742,23771.0
2016-03-09 14:50:00,70.82,70.85,70.78,70.8,20619.0,59.7505,59.7758,59.7167,59.7336,20619.0
2016-03-09 14:55:00,70.8,70.8,70.69,70.73,33098.0,59.7336,59.7336,59.6408,59.6745,33098.0
2016-03-09 15:00:00,70.73,70.83,70.71,70.79,41525.0,59.6745,59.7589,59.6576,59.7251,41525.0
2016-03-09 15:05:00,70.79,70.85,70.64,70.67,95486.0,59.7251,59.7758,59.5986,59.6239,95486.0
2016-03-09 15:10:00,70.67,70.69,70.59,70.65,37207.0,59.6239,59.6408,59.5564,59.607,37207.0
2016-03-09 15:15:00,70.64,70.69,70.59,70.59,56328.0,59.5986,59.6408,59.5564,59.5564,56328.0
2016-03-09 15:20:00,70.59,70.64,70.53,70.61,45860.0,59.5564,59.5986,59.5058,59.5733,45860.0
2016-03-09 15:25:00,70.62,70.65,70.56,70.63,47008.0,59.5817,59.607,59.5311,59.5902,47008.0
2016-03-09 15:30:00,70.63,70.73,70.57,70.71,58018.0,59.5902,59.6745,59.5395,59.6576,58018.0
2016-03-09 15:35:00,70.71,70.76,70.67,70.7,34799.0,59.6576,59.6998,59.6239,59.6492,34799.0
2016-03-09 15:40:00,70.69,70.77,70.62,70.73,53746.0,59.6408,59.7083,59.5817,59.6745,53746.0
2016-03-09 15:45:00,70.74,70.75,70.66,70.69,44603.0,59.683,59.6914,59.6155,59.6408,44603.0
2016-03-09 15:50:00,70.7,70.7,70.65,70.68,51954.0,59.6492,59.6492,59.607,59.6323,51954.0
2016-03-09 15:55:00,70.68,70.88,70.64,70.83,231391.0,59.6323,59.8011,59.5986,59.7589,231391.0
2016-03-10 09:30:00,71.25,71.5,71.01,71.31,90634.0,60.1132,60.3242,59.9108,60.1639,90634.0
2016-03-10 09:35:00,71.31,71.45,71.13,71.44,48176.0,60.1639,60.282,60.012,60.2735,48176.0
2016-03-10 09:40:00,71.42,71.47,71.24,71.35,47159.0,60.2567,60.2989,60.1048,60.1976,47159.0
2016-03-10 09:45:00,71.37,71.41,71.21,71.35,38185.0,60.2145,60.2482,60.0795,60.1976,38185.0
2016-03-10 09:50:00,71.35,71.43,71.23,71.42,33322.0,60.1976,60.2651,60.0964,60.2567,33322.0
2016-03-10 09:55:00,71.42,71.57,71.38,71.51,38005.0,60.2567,60.3832,60.2229,60.3326,38005.0
2016-03-10 10:00:00,71.53,71.73,71.49,71.69,40863.0,60.3495,60.5182,60.3157,60.4845,40863.0
2016-03-10 10:05:00,71.68,71.69,71.57,71.57,45683.0,60.476,60.4845,60.3832,60.3832,45683.0
2016-03-10 10:10:00,71.57,71.63,71.46,71.48,56149.0,60.3832,60.4338,60.2904,60.3073,56149.0
2016-03-10 10:15:00,71.48,71.53,71.42,71.43,44601.0,60.3073,60.3495,60.2567,60.2651,44601.0
2016-03-10 10:20:00,71.4,71.51,71.31,71.43,40916.0,60.2398,60.3326,60.1639,60.2651,40916.0
2016-03-10 10:25:00,71.4,71.43,71.33,71.41,28091.0,60.2398,60.2651,60.1807,60.2482,28091.0
2016-03-10 10:30:00,71.41,71.42,71.14,71.16,50054.0,60.2482,60.2567,60.0204,60.0373,50054.0
2016-03-10 10:35:00,71.16,71.21,70.95,71.04,48555.0,60.0373,60.0795,59.8601,59.9361,48555.0
2016-03-10 10:40:00,71.05,71.08,70.96,71.08,29031.0,59.9445,59.9698,59.8686,59.9698,29031.0
2016-03-10 10:45:00,71.08,71.18,70.96,71.02,30976.0,59.9698,60.0542,59.8686,59.9192,30976.0
2016-03-10 10:50:00,71.0,71.15,70.96,71.09,28538.0,59.9023,60.0289,59.8686,59.9783,28538.0
2016-03-10 10:55:00,71.09,71.09,70.81,70.87,38266.0,59.9783,59.9783,59.742,59.7926,38266.0
2016-03-10 11:00:00,70.86,70.93,70.71,70.84,25606.0,59.7842,59.8433,59.6576,59.7673,25606.0
2016-03-10 11:05:00,70.84,71.02,70.82,70.99,37034.0,59.7673,59.9192,59.7505,59.8939,37034.0
2016-03-10 11:10:00,71.0,71.01,70.83,70.88,24881.0,59.9023,59.9108,59.7589,59.8011,24881.0
2016-03-10 11:15:00,70.87,70.89,70.72,70.73,30194.0,59.7926,59.8095,59.6661,59.6745,30194.0
2016-03-10 11:20:00,70.73,70.76,70.53,70.57,45854.0,59.6745,59.6998,59.5058,59.5395,45854.0
2016-03-10 11:25:00,70.56,70.71,70.51,70.64,34228.0,59.5311,59.6576,59.4889,59.5986,34228.0
2016-03-10 11:30:00,70.64,70.66,70.5,70.58,39945.0,59.5986,59.6155,59.4805,59.548,39945.0
2016-03-10 11:35:00,70.59,70.76,70.53,70.73,24290.0,59.5564,59.6998,59.5058,59.6745,24290.0
2016-03-10 11:40:00,70.72,70.8,70.7,70.73,14788.0,59.6661,59.7336,59.6492,59.6745,14788.0
2016-03-10 11:45:00,70.72,70.84,70.64,70.79,28435.0,59.6661,59.7673,59.5986,59.7251,28435.0
2016-03-10 11:50:00,70.79,70.82,70.7,70.74,20765.0,59.7251,59.7505,59.6492,59.683,20765.0
2016-03-10 11:55:00,70.74,70.84,70.7,70.7,25390.0,59.683,59.7673,59.6492,59.6492,25390.0
2016-03-10 12:00:00,70.7,70.94,70.7,70.88,29471.0,59.6492,59.8517,59.6492,59.8011,29471.0
2016-03-10 12:05:00,70.89,70.9,70.76,70.77,20641.0,59.8095,59.818,59.6998,59.7083,20641.0
2016-03-10 12:10:00,70.78,70.81,70.72,70.76,14449.0,59.7167,59.742,59.6661,59.6998,14449.0
2016-03-10 12:15:00,70.76,70.77,70.64,70.67,15350.0,59.6998,59.7083,59.5986,59.6239,15350.0
2016-03-10 12:20:00,70.67,70.68,70.56,70.56,34551.0,59.6239,59.6323,59.5311,59.5311,34551.0
2016-03-10 12:25:00,70.58,70.7,70.51,70.53,27989.0,59.548,59.6492,59.4889,59.5058,27989.0
2016-03-10 12:30:00,70.53,70.59,70.42,70.56,32622.0,59.5058,59.5564,59.413,59.5311,32622.0
2016-03-10 12:35:00,70.56,70.57,70.32,70.44,54573.0,59.5311,59.5395,59.3286,59.4299,54573.0
2016-03-10 12:40:00,70.45,70.46,70.31,70.33,23473.0,59.4383,59.4467,59.3202,59.337,23473.0
2016-03-10 12:45:00,70.31,70.47,70.28,70.39,36509.0,59.3202,59.4552,59.2949,59.3877,36509.0
2016-03-10 12:50:00,70.36,70.5,70.33,70.34,26131.0,59.3624,59.4805,59.337,59.3455,26131.0
2016-03-10 12:55:00,70.33,70.47,70.3,70.37,24966.0,59.337,59.4552,59.3117,59.3708,24966.0
2016-03-10 13:00:00,70.37,70.41,70.18,70.18,49273.0,59.3708,59.4045,59.2105,59.2105,49273.0
2016-03-10 13:05:00,70.19,70.23,70.09,70.1,17775.0,59.2189,59.2527,59.1346,59.143,17775.0
2016-03-10 13:10:00,70.09,70.12,69.87,69.94,54573.0,59.1346,59.1599,58.9489,59.008,54573.0
2016-03-10 13:15:00,69.95,70.14,69.95,70.14,24978.0,59.0164,59.1767,59.0164,59.1767,24978.0
2016-03-10 13:20:00,70.14,70.14,70.05,70.06,16477.0,59.1767,59.1767,59.1008,59.1092,16477.0
2016-03-10 13:25:00,70.08,70.11,70.0,70.07,39384.0,59.1261,59.1514,59.0586,59.1177,39384.0
2016-03-10 13:30:00,70.08,70.16,70.06,70.16,67932.0,59.1261,59.1936,59.1092,59.1936,67932.0
2016-03-10 13:35:00,70.15,70.21,70.12,70.17,46152.0,59.1852,59.2358,59.1599,59.2021,46152.0
2016-03-10 13:40:00,70.16,70.19,70.01,70.02,53337.0,59.1936,59.2189,59.0671,59.0755,53337.0
2016-03-10 13:45:00,70.03,70.04,70.0,70.01,25729.0,59.0839,59.0924,59.0586,59.0671,25729.0
2016-03-10 13:50:00,70.0,70.19,70.0,70.19,23129.0,59.0586,59.2189,59.0586,59.2189,23129.0
2016-03-10 13:55:00,70.19,70.19,70.01,70.03,53602.0,59.2189,59.2189,59.0671,59.0839,53602.0
2016-03-10 14:00:00,70.02,70.07,70.0,70.02,41324.0,59.0755,59.1177,59.0586,59.0755,41324.0
2016-03-10 14:05:00,70.02,70.04,69.92,69.92,50314.0,59.0755,59.0924,58.9911,58.9911,50314.0
2016-03-10 14:10:00,69.92,69.96,69.84,69.95,30267.0,58.9911,59.0249,58.9236,59.0164,30267.0
2016-03-10 14:15:00,69.95,69.99,69.91,69.99,24348.0,59.0164,59.0502,58.9827,59.0502,24348.0
2016-03-10 14:20:00,69.99,70.11,69.96,70.11,58627.0,59.0502,59.1514,59.0249,59.1514,58627.0
2016-03-10 14:25:00,70.13,70.32,70.09,70.29,25661.0,59.1683,59.3286,59.1346,59.3033,25661.0
2016-03-10 14:30:00,70.29,70.37,70.23,70.3,24095.0,59.3033,59.3708,59.2527,59.3117,24095.0
2016-03-10 14:35:00,70.31,70.35,70.27,70.34,29360.0,59.3202,59.3539,59.2864,59.3455,29360.0
2016-03-10 14:40:00,70.35,70.58,70.35,70.54,51202.0,59.3539,59.548,59.3539,59.5142,51202.0
2016-03-10 14:45:00,70.55,70.68,70.54,70.64,38538.0,59.5227,59.6323,59.5142,59.5986,38538.0
2016-03-10 14:50:00,70.64,70.71,70.48,70.48,95924.0,59.5986,59.6576,59.4636,59.4636,95924.0
2016-03-10 14:55:00,70.48,70.51,70.39,70.4,54632.0,59.4636,59.4889,59.3877,59.3961,54632.0
2016-03-10 15:00:00,70.41,70.48,70.34,70.38,96105.0,59.4045,59.4636,59.3455,59.3792,96105.0
2016-03-10 15:05:00,70.37,70.52,70.35,70.51,23571.0,59.3708,59.4973,59.3539,59.4889,23571.0
2016-03-10 15:10:00,70.51,70.62,70.42,70.62,35952.0,59.4889,59.5817,59.413,59.5817,35952.0
2016-03-10 15:15:00,70.62,70.75,70.61,70.65,33582.0,59.5817,59.6914,59.5733,59.607,33582.0
2016-03-10 15:20:00,70.65,70.67,70.55,70.61,33786.0,59.607,59.6239,59.5227,59.5733,33786.0
2016-03-10 15:25:00,70.63,70.93,70.63,70.85,54388.0,59.5902,59.8433,59.5902,59.7758,54388.0
2016-03-10 15:30:00,70.86,70.87,70.71,70.73,45288.0,59.7842,59.7926,59.6576,59.6745,45288.0
2016-03-10 15:35:00,70.72,70.73,70.6,70.6,77384.0,59.6661,59.6745,59.5648,59.5648,77384.0
2016-03-10 15:40:00,70.6,70.62,70.51,70.55,77571.0,59.5648,59.5817,59.4889,59.5227,77571.0
2016-03-10 15:45:00,70.54,70.6,70.46,70.48,115530.0,59.5142,59.5648,59.4467,59.4636,115530.0
2016-03-10 15:50:00,70.49,70.63,70.49,70.6,86511.0,59.472,59.5902,59.472,59.5648,86511.0
2016-03-10 15:55:00,70.6,70.7,70.53,70.69,134009.0,59.5648,59.6492,59.5058,59.6408,134009.0
2016-03-11 09:30:00,71.36,71.58,71.22,71.57,119819.0,60.2061,60.3917,60.0879,60.3832,119819.0
2016-03-11 09:35:00,71.57,71.63,71.33,71.47,98392.0,60.3832,60.4338,60.1807,60.2989,98392.0
2016-03-11 09:40:00,71.49,71.57,71.33,71.54,38151.0,60.3157,60.3832,60.1807,60.3579,38151.0
2016-03-11 09:45:00,71.54,71.58,71.4,71.46,45118.0,60.3579,60.3917,60.2398,60.2904,45118.0
2016-03-11 09:50:00,71.47,71.72,71.47,71.72,52245.0,60.2989,60.5098,60.2989,60.5098,52245.0
2016-03-11 09:55:00,71.71,71.73,71.61,71.64,23246.0,60.5013,60.5182,60.417,60.4423,23246.0
2016-03-11 10:00:00,71.65,71.77,71.6,71.75,66047.0,60.4507,60.552,60.4085,60.5351,66047.0
2016-03-11 10:05:00,71.76,71.86,71.63,71.78,98271.0,60.5435,60.6279,60.4338,60.5604,98271.0
2016-03-11 10:10:00,71.8,71.84,71.71,71.81,28269.0,60.5773,60.611,60.5013,60.5857,28269.0
2016-03-11 10:15:00,71.83,71.99,71.76,71.97,61038.0,60.6026,60.7376,60.5435,60.7207,61038.0
2016-03-11 10:20:00,71.97,71.97,71.74,71.81,35173.0,60.7207,60.7207,60.5267,60.5857,35173.0
2016-03-11 10:25:00,71.83,71.9,71.8,71.88,30249.0,60.6026,60.6616,60.5773,60.6448,30249.0
2016-03-11 10:30:00,71.89,72.01,71.89,71.97,68009.0,60.6532,60.7545,60.6532,60.7207,68009.0
2016-03-11 10:35:00,71.98,72.01,71.92,71.95,19369.0,60.7291,60.7545,60.6785,60.7038,19369.0
2016-03-11 10:40:00,71.95,72.01,71.92,71.95,22470.0,60.7038,60.7545,60.6785,60.7038,22470.0
2016-03-11 10:45:00,71.95,71.96,71.9,71.9,18695.0,60.7038,60.7123,60.6616,60.6616,18695.0
2016-03-11 10:50:00,71.9,71.91,71.79,71.84,20994.0,60.6616,60.6701,60.5688,60.611,20994.0
2016-03-11 10:55:00,71.84,71.84,71.73,71.84,18358.0,60.611,60.611,60.5182,60.611,18358.0
2016-03-11 11:00:00,71.84,71.91,71.81,71.88,30964.0,60.611,60.6701,60.5857,60.6448,30964.0
2016-03-11 11:05:00,71.89,72.01,71.82,72.0,34552.0,60.6532,60.7545,60.5941,60.746,34552.0
2016-03-11 11:10:00,72.0,72.05,71.99,72.0,55650.0,60.746,60.7882,60.7376,60.746,55650.0
2016-03-11 11:15:00,72.0,72.17,72.0,72.15,64116.0,60.746,60.8894,60.746,60.8726,64116.0
2016-03-11 11:20:00,72.16,72.16,72.06,72.1,38768.0,60.881,60.881,60.7966,60.8304,38768.0
2016-03-11 11:25:00,72.12,72.23,72.12,72.17,44494.0,60.8473,60.9401,60.8473,60.8894,44494.0
2016-03-11 11:30:00,72.19,72.24,72.13,72.14,49856.0,60.9063,60.9485,60.8557,60.8641,49856.0
2016-03-11 11:35:00,72.14,72.18,72.12,72.14,60942.0,60.8641,60.8979,60.8473,60.8641,60942.0
2016-03-11 11:40:00,72.14,72.18,72.13,72.17,28560.0,60.8641,60.8979,60.8557,60.8894,28560.0
2016-03-11 11:45:00,72.18,72.21,72.14,72.17,30943.0,60.8979,60.9232,60.8641,60.8894,30943.0
2016-03-11 11:50:00,72.17,72.18,72.08,72.09,24692.0,60.8894,60.8979,60.8135,60.8219,24692.0
2016-03-11 11:55:00,72.1,72.14,72.03,72.08,47051.0,60.8304,60.8641,60.7713,60.8135,47051.0
2016-03-11 12:00:00,72.07,72.08,72.02,72.03,25501.0,60.8051,60.8135,60.7629,60.7713,25501.0
2016-03-11 12:05:00,72.03,72.15,72.03,72.13,37249.0,60.7713,60.8726,60.7713,60.8557,37249.0
2016-03-11 12:10:00,72.14,72.15,72.07,72.07,19292.0,60.8641,60.8726,60.8051,60.8051,19292.0
2016-03-11 12:15:00,72.06,72.07,71.98,72.06,24880.0,60.7966,60.8051,60.7291,60.7966,24880.0
2016-03-11 12:20:00,72.06,72.06,72.01,72.03,17647.0,60.7966,60.7966,60.7545,60.7713,17647.0
2016-03-11 12:25:00,72.03,72.16,72.03,72.15,26336.0,60.7713,60.881,60.7713,60.8726,26336.0
2016-03-11 12:30:00,72.15,72.18,72.08,72.08,23522.0,60.8726,60.8979,60.8135,60.8135,23522.0
2016-03-11 12:35:00,72.08,72.11,72.05,72.09,19571.0,60.8135,60.8388,60.7882,60.8219,19571.0
2016-03-11 12:40:00,72.08,72.09,72.05,72.08,16746.0,60.8135,60.8219,60.7882,60.8135,16746.0
2016-03-11 12:45:00,72.09,72.14,72.05,72.13,14934.0,60.8219,60.8641,60.7882,60.8557,14934.0
2016-03-11 12:50:00,72.13,72.19,72.13,72.17,33623.0,60.8557,60.9063,60.8557,60.8894,33623.0
2016-03-11 12:55:00,72.18,72.2,72.16,72.18,17641.0,60.8979,60.9148,60.881,60.8979,17641.0
2016-03-11 13:00:00,72.17,72.2,72.08,72.12,19634.0,60.8894,60.9148,60.8135,60.8473,19634.0
2016-03-11 13:05:00,72.12,72.13,72.05,72.06,16185.0,60.8473,60.8557,60.7882,60.7966,16185.0
2016-03-11 13:10:00,72.05,72.07,72.01,72.03,19792.0,60.7882,60.8051,60.7545,60.7713,19792.0
2016-03-11 13:15:00,72.03,72.04,71.98,72.0,36795.0,60.7713,60.7798,60.7291,60.746,36795.0
2016-03-11 13:20:00,72.0,72.01,71.94,71.95,16491.0,60.746,60.7545,60.6954,60.7038,16491.0
2016-03-11 13:25:00,71.95,71.96,71.88,71.95,28013.0,60.7038,60.7123,60.6448,60.7038,28013.0
2016-03-11 13:30:00,71.95,71.97,71.9,71.94,19244.0,60.7038,60.7207,60.6616,60.6954,19244.0
2016-03-11 13:35:00,71.94,71.95,71.9,71.93,20665.0,60.6954,60.7038,60.6616,60.687,20665.0
2016-03-11 13:40:00,71.92,71.94,71.87,71.92,26208.0,60.6785,60.6954,60.6363,60.6785,26208.0
2016-03-11 13:45:00,71.92,71.93,71.88,71.92,15759.0,60.6785,60.687,60.6448,60.6785,15759.0
2016-03-11 13:50:00,71.94,72.03,71.93,71.99,15954.0,60.6954,60.7713,60.687,60.7376,15954.0
2016-03-11 13:55:00,71.99,72.11,71.99,72.07,36792.0,60.7376,60.8388,60.7376,60.8051,36792.0
2016-03-11 14:00:00,72.08,72.08,71.99,72.03,20971.0,60.8135,60.8135,60.7376,60.7713,20971.0
2016-03-11 14:05:00,72.04,72.06,71.92,71.93,20958.0,60.7798,60.7966,60.6785,60.687,20958.0
2016-03-11 14:10:00,71.94,72.01,71.94,71.98,18380.0,60.6954,60.7545,60.6954,60.7291,18380.0
2016-03-11 14:15:00,71.98,71.99,71.88,71.9,20799.0,60.7291,60.7376,60.6448,60.6616,20799.0
2016-03-11 14:20:00,71.9,71.99,71.89,71.98,19718.0,60.6616,60.7376,60.6532,60.7291,19718.0
2016-03-11 14:25:00,71.98,72.02,71.97,72.0,26794.0,60.7291,60.7629,60.7207,60.746,26794.0
2016-03-11 14:30:00,72.01,72.01,71.96,72.0,31292.0,60.7545,60.7545,60.7123,60.746,31292.0
2016-03-11 14:35:00,72.0,72.03,71.97,71.97,25052.0,60.746,60.7713,60.7207,60.7207,25052.0
2016-03-11 14:40:00,71.97,72.0,71.93,71.96,36078.0,60.7207,60.746,60.687,60.7123,36078.0
2016-03-11 14:45:00,71.96,72.09,71.95,72.02,36250.0,60.7123,60.8219,60.7038,60.7629,36250.0
2016-03-11 14:50:00,72.02,72.03,71.95,72.0,28475.0,60.7629,60.7713,60.7038,60.746,28475.0
2016-03-11 14:55:00,72.01,72.01,71.94,71.97,21063.0,60.7545,60.7545,60.6954,60.7207,21063.0
2016-03-11 15:00:00,71.97,72.02,71.94,72.0,31112.0,60.7207,60.7629,60.6954,60.746,31112.0
2016-03-11 15:05:00,72.0,72.1,71.99,72.09,31209.0,60.746,60.8304,60.7376,60.8219,31209.0
2016-03-11 15:10:00,72.09,72.11,72.02,72.05,37466.0,60.8219,60.8388,60.7629,60.7882,37466.0
2016-03-11 15:15:00,72.06,72.1,72.01,72.09,39284.0,60.7966,60.8304,60.7545,60.8219,39284.0
2016-03-11 15:20:00,72.09,72.11,72.04,72.11,33344.0,60.8219,60.8388,60.7798,60.8388,33344.0
2016-03-11 15:25:00,72.12,72.16,72.08,72.12,34646.0,60.8473,60.881,60.8135,60.8473,34646.0
2016-03-11 15:30:00,72.11,72.12,71.99,72.04,58062.0,60.8388,60.8473,60.7376,60.7798,58062.0
2016-03-11 15:35:00,72.05,72.09,72.02,72.09,66556.0,60.7882,60.8219,60.7629,60.8219,66556.0
2016-03-11 15:40:00,72.09,72.17,72.07,72.17,71399.0,60.8219,60.8894,60.8051,60.8894,71399.0
2016-03-11 15:45:00,72.17,72.25,72.13,72.23,86142.0,60.8894,60.9569,60.8557,60.9401,86142.0
2016-03-11 15:50:00,72.23,72.24,72.12,72.13,90011.0,60.9401,60.9485,60.8473,60.8557,90011.0
2016-03-11 15:55:00,72.13,72.14,71.99,72.09,454972.0,60.8557,60.8641,60.7376,60.8219,454972.0
2016-03-14 09:30:00,72.0,72.22,71.96,72.08,62555.0,60.746,60.9316,60.7123,60.8135,62555.0
2016-03-14 09:35:00,72.07,72.32,72.02,72.29,51636.0,60.8051,61.016,60.7629,60.9907,51636.0
2016-03-14 09:40:00,72.3,72.34,72.23,72.27,29700.0,60.9991,61.0329,60.9401,60.9738,29700.0
2016-03-14 09:45:00,72.27,72.32,72.16,72.22,28149.0,60.9738,61.016,60.881,60.9316,28149.0
2016-03-14 09:50:00,72.24,72.32,72.22,72.3,54610.0,60.9485,61.016,60.9316,60.9991,54610.0
2016-03-14 09:55:00,72.29,72.46,72.29,72.39,115471.0,60.9907,61.1341,60.9907,61.0751,115471.0
2016-03-14 10:00:00,72.41,72.63,72.41,72.61,52492.0,61.0919,61.2775,61.0919,61.2607,52492.0
2016-03-14 10:05:00,72.61,72.74,72.58,72.68,69948.0,61.2607,61.3703,61.2354,61.3197,69948.0
2016-03-14 10:10:00,72.67,72.87,72.66,72.85,104712.0,61.3113,61.48,61.3029,61.4632,104712.0
2016-03-14 10:15:00,72.87,72.95,72.86,72.95,82153.0,61.48,61.5475,61.4716,61.5475,82153.0
2016-03-14 10:20:00,72.94,72.95,72.68,72.68,56762.0,61.5391,61.5475,61.3197,61.3197,56762.0
2016-03-14 10:25:00,72.68,72.75,72.62,72.74,69005.0,61.3197,61.3788,61.2691,61.3703,69005.0
2016-03-14 10:30:00,72.73,72.8,72.7,72.74,27771.0,61.3619,61.421,61.3366,61.3703,27771.0
2016-03-14 10:35:00,72.75,72.86,72.75,72.81,36138.0,61.3788,61.4716,61.3788,61.4294,36138.0
2016-03-14 10:40:00,72.8,72.84,72.75,72.81,15485.0,61.421,61.4547,61.3788,61.4294,15485.0
2016-03-14 10:45:00,72.81,73.03,72.76,73.03,59506.0,61.4294,61.615,61.3872,61.615,59506.0
2016-03-14 10:50:00,73.01,73.02,72.93,72.96,70200.0,61.5981,61.6066,61.5307,61.556,70200.0
2016-03-14 10:55:00,72.97,73.0,72.85,72.86,70473.0,61.5644,61.5897,61.4632,61.4716,70473.0
2016-03-14 11:00:00,72.87,72.88,72.7,72.7,49363.0,61.48,61.4885,61.3366,61.3366,49363.0
2016-03-14 11:05:00,72.7,72.7,72.49,72.5,48642.0,61.3366,61.3366,61.1594,61.1679,48642.0
2016-03-14 11:10:00,72.51,72.58,72.5,72.54,26032.0,61.1763,61.2354,61.1679,61.2016,26032.0
2016-03-14 11:15:00,72.56,72.57,72.43,72.49,34012.0,61.2185,61.2269,61.1088,61.1594,34012.0
2016-03-14 11:20:00,72.52,72.54,72.42,72.43,24131.0,61.1847,61.2016,61.1004,61.1088,24131.0
2016-03-14 11:25:00,72.42,72.53,72.4,72.45,23547.0,61.1004,61.1932,61.0835,61.1257,23547.0
2016-03-14 11:30:00,72.46,72.46,72.33,72.34,23910.0,61.1341,61.1341,61.0244,61.0329,23910.0
2016-03-14 11:35:00,72.33,72.33,72.22,72.3,26888.0,61.0244,61.0244,60.9316,60.9991,26888.0
2016-03-14 11:40:00,72.31,72.5,72.29,72.46,56447.0,61.0076,61.1679,60.9907,61.1341,56447.0
2016-03-14 11:45:00,72.46,72.46,72.4,72.44,18707.0,61.1341,61.1341,61.0835,61.1172,18707.0
2016-03-14 11:50:00,72.44,72.47,72.42,72.44,20314.0,61.1172,61.1426,61.1004,61.1172,20314.0
2016-03-14 11:55:00,72.43,72.43,72.32,72.4,34195.0,61.1088,61.1088,61.016,61.0835,34195.0
2016-03-14 12:00:00,72.41,72.42,72.3,72.34,21905.0,61.0919,61.1004,60.9991,61.0329,21905.0
2016-03-14 12:05:00,72.35,72.43,72.31,72.41,37464.0,61.0413,61.1088,61.0076,61.0919,37464.0
2016-03-14 12:10:00,72.42,72.52,72.42,72.5,22708.0,61.1004,61.1847,61.1004,61.1679,22708.0
2016-03-14 12:15:00,72.5,72.55,72.46,72.55,23215.0,61.1679,61.21,61.1341,61.21,23215.0
2016-03-14 12:20:00,72.56,72.57,72.47,72.48,22575.0,61.2185,61.2269,61.1426,61.151,22575.0
2016-03-14 12:25:00,72.47,72.51,72.46,72.48,23560.0,61.1426,61.1763,61.1341,61.151,23560.0
2016-03-14 12:30:00,72.48,72.56,72.48,72.56,29749.0,61.151,61.2185,61.151,61.2185,29749.0
2016-03-14 12:35:00,72.56,72.65,72.55,72.63,22971.0,61.2185,61.2944,61.21,61.2775,22971.0
2016-03-14 12:40:00,72.62,72.69,72.6,72.69,23100.0,61.2691,61.3282,61.2522,61.3282,23100.0
2016-03-14 12:45:00,72.69,72.69,72.63,72.63,21977.0,61.3282,61.3282,61.2775,61.2775,21977.0
2016-03-14 12:50:00,72.63,72.68,72.63,72.67,13751.0,61.2775,61.3197,61.2775,61.3113,13751.0
2016-03-14 12:55:00,72.66,72.71,72.64,72.68,22492.0,61.3029,61.345,61.286,61.3197,22492.0
2016-03-14 13:00:00,72.68,72.72,72.66,72.69,22091.0,61.3197,61.3535,61.3029,61.3282,22091.0
2016-03-14 13:05:00,72.69,72.76,72.66,72.75,27230.0,61.3282,61.3872,61.3029,61.3788,27230.0
2016-03-14 13:10:00,72.75,72.79,72.73,72.73,22811.0,61.3788,61.4125,61.3619,61.3619,22811.0
2016-03-14 13:15:00,72.73,72.78,72.72,72.78,14653.0,61.3619,61.4041,61.3535,61.4041,14653.0
2016-03-14 13:20:00,72.78,72.81,72.73,72.79,33973.0,61.4041,61.4294,61.3619,61.4125,33973.0
2016-03-14 13:25:00,72.79,72.81,72.78,72.81,18837.0,61.4125,61.4294,61.4041,61.4294,18837.0
2016-03-14 13:30:00,72.8,72.82,72.78,72.8,23424.0,61.421,61.4378,61.4041,61.421,23424.0
2016-03-14 13:35:00,72.81,72.84,72.8,72.84,12420.0,61.4294,61.4547,61.421,61.4547,12420.0
2016-03-14 13:40:00,72.84,72.89,72.84,72.87,17767.0,61.4547,61.4969,61.4547,61.48,17767.0
2016-03-14 13:45:00,72.86,72.89,72.84,72.87,38982.0,61.4716,61.4969,61.4547,61.48,38982.0
2016-03-14 13:50:00,72.86,72.92,72.86,72.91,21636.0,61.4716,61.5222,61.4716,61.5138,21636.0
2016-03-14 13:55:00,72.91,72.95,72.89,72.94,33730.0,61.5138,61.5475,61.4969,61.5391,33730.0
2016-03-14 14:00:00,72.95,72.95,72.87,72.88,46508.0,61.5475,61.5475,61.48,61.4885,46508.0
2016-03-14 14:05:00,72.87,72.88,72.8,72.84,20322.0,61.48,61.4885,61.421,61.4547,20322.0
2016-03-14 14:10:00,72.84,72.88,72.83,72.88,18354.0,61.4547,61.4885,61.4463,61.4885,18354.0
2016-03-14 14:15:00,72.87,72.89,72.74,72.74,43807.0,61.48,61.4969,61.3703,61.3703,43807.0
2016-03-14 14:20:00,72.75,72.8,72.72,72.8,21751.0,61.3788,61.421,61.3535,61.421,21751.0
2016-03-14 14:25:00,72.8,72.83,72.77,72.83,31171.0,61.421,61.4463,61.3957,61.4463,31171.0
2016-03-14 14:30:00,72.83,72.89,72.82,72.88,25738.0,61.4463,61.4969,61.4378,61.4885,25738.0
2016-03-14 14:35:00,72.88,72.93,72.87,72.92,40264.0,61.4885,61.5307,61.48,61.5222,40264.0
2016-03-14 14:40:00,72.91,72.99,72.91,72.98,61660.0,61.5138,61.5813,61.5138,61.5728,61660.0
2016-03-14 14:45:00,72.98,73.0,72.96,72.99,41634.0,61.5728,61.5897,61.556,61.5813,41634.0
2016-03-14 14:50:00,73.0,73.03,72.98,73.03,63727.0,61.5897,61.615,61.5728,61.615,63727.0
2016-03-14 14:55:00,73.03,73.09,73.02,73.09,45339.0,61.615,61.6656,61.6066,61.6656,45339.0
2016-03-14 15:00:00,73.09,73.1,72.96,72.98,32904.0,61.6656,61.6741,61.556,61.5728,32904.0
2016-03-14 15:05:00,72.99,73.03,72.98,72.98,34307.0,61.5813,61.615,61.5728,61.5728,34307.0
2016-03-14 15:10:00,72.98,73.03,72.96,73.01,34149.0,61.5728,61.615,61.556,61.5981,34149.0
2016-03-14 15:15:00,73.01,73.03,72.98,73.02,49107.0,61.5981,61.615,61.5728,61.6066,49107.0
2016-03-14 15:20:00,73.01,73.01,72.97,72.97,33668.0,61.5981,61.5981,61.5644,61.5644,33668.0
2016-03-14 15:25:00,72.98,73.08,72.96,72.97,79866.0,61.5728,61.6572,61.556,61.5644,79866.0
2016-03-14 15:30:00,72.97,72.99,72.89,72.9,72124.0,61.5644,61.5813,61.4969,61.5053,72124.0
2016-03-14 15:35:00,72.9,72.95,72.88,72.94,67730.0,61.5053,61.5475,61.4885,61.5391,67730.0
2016-03-14 15:40:00,72.94,72.97,72.88,72.91,75633.0,61.5391,61.5644,61.4885,61.5138,75633.0
2016-03-14 15:45:00,72.91,72.94,72.89,72.93,91928.0,61.5138,61.5391,61.4969,61.5307,91928.0
2016-03-14 15:50:00,72.92,72.93,72.84,72.84,93958.0,61.5222,61.5307,61.4547,61.4547,93958.0
2016-03-14 15:55:00,72.84,72.86,72.73,72.73,228925.0,61.4547,61.4716,61.3619,61.3619,228925.0
2016-03-15 09:30:00,72.3,73.47,72.22,73.4,192037.0,60.9991,61.9862,60.9316,61.9272,192037.0
2016-03-15 09:35:00,73.4,73.55,72.97,73.4,145435.0,61.9272,62.0537,61.5644,61.9272,145435.0
2016-03-15 09:40:00,73.43,74.24,73.42,74.04,218149.0,61.9525,62.6359,61.9441,62.4672,218149.0
2016-03-15 09:45:00,74.03,74.32,73.92,74.12,194369.0,62.4587,62.7034,62.3659,62.5346,194369.0
2016-03-15 09:50:00,74.09,74.24,73.65,73.65,189472.0,62.5093,62.6359,62.1381,62.1381,189472.0
2016-03-15 09:55:00,73.65,73.66,73.35,73.43,61259.0,62.1381,62.1465,61.885,61.9525,61259.0
2016-03-15 10:00:00,73.42,73.7,73.4,73.48,69349.0,61.9441,62.1803,61.9272,61.9947,69349.0
2016-03-15 10:05:00,73.47,73.6,73.45,73.52,38082.0,61.9862,62.0959,61.9694,62.0284,38082.0
2016-03-15 10:10:00,73.51,73.71,73.46,73.71,79879.0,62.02,62.1887,61.9778,62.1887,79879.0
2016-03-15 10:15:00,73.72,73.82,73.61,73.61,66048.0,62.1972,62.2815,62.1044,62.1044,66048.0
2016-03-15 10:20:00,73.6,73.64,73.49,73.61,35316.0,62.0959,62.1297,62.0031,62.1044,35316.0
2016-03-15 10:25:00,73.63,73.66,73.48,73.66,39332.0,62.1212,62.1465,61.9947,62.1465,39332.0
2016-03-15 10:30:00,73.66,73.68,73.43,73.5,37769.0,62.1465,62.1634,61.9525,62.0116,37769.0
2016-03-15 10:35:00,73.5,73.71,73.5,73.58,48819.0,62.0116,62.1887,62.0116,62.0791,48819.0
2016-03-15 10:40:00,73.57,73.69,73.35,73.46,78087.0,62.0706,62.1719,61.885,61.9778,78087.0
2016-03-15 10:45:00,73.46,73.48,73.2,73.2,62993.0,61.9778,61.9947,61.7584,61.7584,62993.0
2016-03-15 10:50:00,73.2,73.23,73.06,73.07,43456.0,61.7584,61.7838,61.6403,61.6488,43456.0
2016-03-15 10:55:00,73.08,73.13,72.98,73.07,56834.0,61.6572,61.6994,61.5728,61.6488,56834.0
2016-03-15 11:00:00,73.07,73.14,72.99,73.01,54975.0,61.6488,61.7078,61.5813,61.5981,54975.0
2016-03-15 11:05:00,73.02,73.26,73.01,73.25,102087.0,61.6066,61.8091,61.5981,61.8006,102087.0
2016-03-15 11:10:00,73.25,73.4,73.24,73.3,54852.0,61.8006,61.9272,61.7922,61.8428,54852.0
2016-03-15 11:15:00,73.3,73.3,73.19,73.22,30769.0,61.8428,61.8428,61.75,61.7753,30769.0
2016-03-15 11:20:00,73.22,73.33,73.2,73.28,42944.0,61.7753,61.8681,61.7584,61.8259,42944.0
2016-03-15 11:25:00,73.28,73.33,73.16,73.18,32825.0,61.8259,61.8681,61.7247,61.7416,32825.0
2016-03-15 11:30:00,73.17,73.27,73.13,73.13,29270.0,61.7331,61.8175,61.6994,61.6994,29270.0
2016-03-15 11:35:00,73.13,73.23,73.03,73.05,42078.0,61.6994,61.7838,61.615,61.6319,42078.0
2016-03-15 11:40:00,73.05,73.05,72.95,72.95,64170.0,61.6319,61.6319,61.5475,61.5475,64170.0
2016-03-15 11:45:00,72.95,73.07,72.86,72.87,57512.0,61.5475,61.6488,61.4716,61.48,57512.0
2016-03-15 11:50:00,72.87,73.06,72.84,73.02,102777.0,61.48,61.6403,61.4547,61.6066,102777.0
2016-03-15 11:55:00,73.03,73.06,72.97,73.0,146276.0,61.615,61.6403,61.5644,61.5897,146276.0
2016-03-15 12:00:00,73.0,73.1,72.99,73.0,53710.0,61.5897,61.6741,61.5813,61.5897,53710.0
2016-03-15 12:05:00,73.0,73.1,73.0,73.0,22881.0,61.5897,61.6741,61.5897,61.5897,22881.0
2016-03-15 12:10:00,73.01,73.04,72.95,72.97,26961.0,61.5981,61.6235,61.5475,61.5644,26961.0
2016-03-15 12:15:00,72.96,72.96,72.88,72.92,19866.0,61.556,61.556,61.4885,61.5222,19866.0
2016-03-15 12:20:00,72.93,72.94,72.86,72.91,30899.0,61.5307,61.5391,61.4716,61.5138,30899.0
2016-03-15 12:25:00,72.9,72.97,72.83,72.85,37052.0,61.5053,61.5644,61.4463,61.4632,37052.0
2016-03-15 12:30:00,72.85,72.86,72.79,72.79,57454.0,61.4632,61.4716,61.4125,61.4125,57454.0
2016-03-15 12:35:00,72.79,72.83,72.75,72.79,81107.0,61.4125,61.4463,61.3788,61.4125,81107.0
2016-03-15 12:40:00,72.79,72.82,72.78,72.81,31128.0,61.4125,61.4378,61.4041,61.4294,31128.0
2016-03-15 12:45:00,72.81,72.86,72.77,72.86,40566.0,61.4294,61.4716,61.3957,61.4716,40566.0
2016-03-15 12:50:00,72.85,72.85,72.72,72.73,49362.0,61.4632,61.4632,61.3535,61.3619,49362.0
2016-03-15 12:55:00,72.73,72.74,72.65,72.66,45131.0,61.3619,61.3703,61.2944,61.3029,45131.0
2016-03-15 13:00:00,72.67,72.73,72.66,72.66,24249.0,61.3113,61.3619,61.3029,61.3029,24249.0
2016-03-15 13:05:00,72.67,72.75,72.66,72.69,12982.0,61.3113,61.3788,61.3029,61.3282,12982.0
2016-03-15 13:10:00,72.69,72.76,72.67,72.7,39752.0,61.3282,61.3872,61.3113,61.3366,39752.0
2016-03-15 13:15:00,72.7,72.81,72.7,72.81,20409.0,61.3366,61.4294,61.3366,61.4294,20409.0
2016-03-15 13:20:00,72.82,72.88,72.77,72.78,26314.0,61.4378,61.4885,61.3957,61.4041,26314.0
2016-03-15 13:25:00,72.79,72.83,72.75,72.81,27390.0,61.4125,61.4463,61.3788,61.4294,27390.0
2016-03-15 13:30:00,72.83,72.98,72.82,72.95,27293.0,61.4463,61.5728,61.4378,61.5475,27293.0
2016-03-15 13:35:00,72.96,73.06,72.95,73.04,58893.0,61.556,61.6403,61.5475,61.6235,58893.0
2016-03-15 13:40:00,73.05,73.1,73.04,73.07,28152.0,61.6319,61.6741,61.6235,61.6488,28152.0
2016-03-15 13:45:00,73.07,73.1,72.91,72.91,33402.0,61.6488,61.6741,61.5138,61.5138,33402.0
2016-03-15 13:50:00,72.91,72.97,72.9,72.97,29540.0,61.5138,61.5644,61.5053,61.5644,29540.0
2016-03-15 13:55:00,72.98,73.07,72.98,73.07,28132.0,61.5728,61.6488,61.5728,61.6488,28132.0
2016-03-15 14:00:00,73.06,73.13,73.05,73.07,38136.0,61.6403,61.6994,61.6319,61.6488,38136.0
2016-03-15 14:05:00,73.07,73.12,73.04,73.06,26808.0,61.6488,61.691,61.6235,61.6403,26808.0
2016-03-15 14:10:00,73.06,73.15,73.05,73.11,30338.0,61.6403,61.7163,61.6319,61.6825,30338.0
2016-03-15 14:15:00,73.12,73.16,73.06,73.07,24206.0,61.691,61.7247,61.6403,61.6488,24206.0
2016-03-15 14:20:00,73.07,73.1,72.98,72.98,18119.0,61.6488,61.6741,61.5728,61.5728,18119.0
2016-03-15 14:25:00,72.97,73.0,72.94,72.94,23699.0,61.5644,61.5897,61.5391,61.5391,23699.0
2016-03-15 14:30:00,72.94,73.02,72.93,73.01,31187.0,61.5391,61.6066,61.5307,61.5981,31187.0
2016-03-15 14:35:00,73.01,73.02,72.95,72.96,22164.0,61.5981,61.6066,61.5475,61.556,22164.0
2016-03-15 14:40:00,72.96,73.02,72.8,72.83,85707.0,61.556,61.6066,61.421,61.4463,85707.0
2016-03-15 14:45:00,72.83,72.84,72.75,72.77,50168.0,61.4463,61.4547,61.3788,61.3957,50168.0
2016-03-15 14:50:00,72.77,72.82,72.77,72.82,35365.0,61.3957,61.4378,61.3957,61.4378,35365.0
2016-03-15 14:55:00,72.82,72.82,72.72,72.75,19715.0,61.4378,61.4378,61.3535,61.3788,19715.0
2016-03-15 15:00:00,72.75,72.79,72.75,72.75,36568.0,61.3788,61.4125,61.3788,61.3788,36568.0
2016-03-15 15:05:00,72.76,72.76,72.71,72.75,27231.0,61.3872,61.3872,61.345,61.3788,27231.0
2016-03-15 15:10:00,72.76,72.87,72.75,72.85,40455.0,61.3872,61.48,61.3788,61.4632,40455.0
2016-03-15 15:15:00,72.86,72.9,72.86,72.87,26387.0,61.4716,61.5053,61.4716,61.48,26387.0
2016-03-15 15:20:00,72.86,72.91,72.81,72.84,40662.0,61.4716,61.5138,61.4294,61.4547,40662.0
2016-03-15 15:25:00,72.85,72.85,72.78,72.79,21497.0,61.4632,61.4632,61.4041,61.4125,21497.0
2016-03-15 15:30:00,72.79,72.82,72.76,72.81,44097.0,61.4125,61.4378,61.3872,61.4294,44097.0
2016-03-15 15:35:00,72.81,72.97,72.81,72.96,77360.0,61.4294,61.5644,61.4294,61.556,77360.0
2016-03-15 15:40:00,72.96,72.98,72.89,72.92,64588.0,61.556,61.5728,61.4969,61.5222,64588.0
2016-03-15 15:45:00,72.92,72.96,72.89,72.93,76484.0,61.5222,61.556,61.4969,61.5307,76484.0
2016-03-15 15:50:00,72.93,73.03,72.91,73.03,98377.0,61.5307,61.615,61.5138,61.615,98377.0
2016-03-15 15:55:00,73.02,73.14,73.02,73.08,422054.0,61.6066,61.7078,61.6066,61.6572,422054.0
2016-03-16 09:30:00,72.68,73.41,72.68,73.41,82664.0,61.3197,61.9356,61.3197,61.9356,82664.0
2016-03-16 09:35:00,73.45,73.52,73.16,73.35,86912.0,61.9694,62.0284,61.7247,61.885,86912.0
2016-03-16 09:40:00,73.36,73.36,73.03,73.06,65038.0,61.8934,61.8934,61.615,61.6403,65038.0
2016-03-16 09:45:00,73.02,73.09,72.9,73.05,40791.0,61.6066,61.6656,61.5053,61.6319,40791.0
2016-03-16 09:50:00,73.07,73.13,72.99,73.02,41029.0,61.6488,61.6994,61.5813,61.6066,41029.0
2016-03-16 09:55:00,73.02,73.05,72.87,72.94,29469.0,61.6066,61.6319,61.48,61.5391,29469.0
2016-03-16 10:00:00,72.94,73.0,72.92,72.93,34744.0,61.5391,61.5897,61.5222,61.5307,34744.0
2016-03-16 10:05:00,72.93,72.93,72.73,72.73,58300.0,61.5307,61.5307,61.3619,61.3619,58300.0
2016-03-16 10:10:00,72.74,72.79,72.61,72.68,76825.0,61.3703,61.4125,61.2607,61.3197,76825.0
2016-03-16 10:15:00,72.69,72.81,72.66,72.68,61512.0,61.3282,61.4294,61.3029,61.3197,61512.0
2016-03-16 10:20:00,72.68,72.69,72.6,72.66,30160.0,61.3197,61.3282,61.2522,61.3029,30160.0
2016-03-16 10:25:00,72.66,72.71,72.66,72.68,42598.0,61.3029,61.345,61.3029,61.3197,42598.0
2016-03-16 10:30:00,72.68,72.83,72.68,72.79,35535.0,61.3197,61.4463,61.3197,61.4125,35535.0
2016-03-16 10:35:00,72.8,72.94,72.8,72.82,44497.0,61.421,61.5391,61.421,61.4378,44497.0
2016-03-16 10:40:00,72.82,72.89,72.79,72.89,34399.0,61.4378,61.4969,61.4125,61.4969,34399.0
2016-03-16 10:45:00,72.89,73.04,72.87,73.04,24925.0,61.4969,61.6235,61.48,61.6235,24925.0
2016-03-16 10:50:00,73.03,73.05,72.95,73.01,20949.0,61.615,61.6319,61.5475,61.5981,20949.0
2016-03-16 10:55:00,73.02,73.09,72.99,73.04,18486.0,61.6066,61.6656,61.5813,61.6235,18486.0
2016-03-16 11:00:00,73.04,73.04,72.91,72.95,31737.0,61.6235,61.6235,61.5138,61.5475,31737.0
2016-03-16 11:05:00,72.95,72.97,72.92,72.95,17594.0,61.5475,61.5644,61.5222,61.5475,17594.0
2016-03-16 11:10:00,72.95,72.95,72.89,72.89,18918.0,61.5475,61.5475,61.4969,61.4969,18918.0
2016-03-16 11:15:00,72.89,73.0,72.89,72.99,25204.0,61.4969,61.5897,61.4969,61.5813,25204.0
2016-03-16 11:20:00,72.99,73.0,72.94,72.94,20327.0,61.5813,61.5897,61.5391,61.5391,20327.0
2016-03-16 11:25:00,72.95,72.99,72.95,72.99,17418.0,61.5475,61.5813,61.5475,61.5813,17418.0
2016-03-16 11:30:00,72.99,73.02,72.95,73.0,29114.0,61.5813,61.6066,61.5475,61.5897,29114.0
2016-03-16 11:35:00,73.01,73.01,72.96,72.97,27813.0,61.5981,61.5981,61.556,61.5644,27813.0
2016-03-16 11:40:00,72.97,72.97,72.91,72.92,20665.0,61.5644,61.5644,61.5138,61.5222,20665.0
2016-03-16 11:45:00,72.92,72.99,72.91,72.97,39085.0,61.5222,61.5813,61.5138,61.5644,39085.0
2016-03-16 11:50:00,72.97,72.99,72.95,72.99,27976.0,61.5644,61.5813,61.5475,61.5813,27976.0
2016-03-16 11:55:00,72.98,72.98,72.94,72.97,48172.0,61.5728,61.5728,61.5391,61.5644,48172.0
2016-03-16 12:00:00,72.96,72.99,72.92,72.92,35358.0,61.556,61.5813,61.5222,61.5222,35358.0
2016-03-16 12:05:00,72.93,72.93,72.87,72.88,39848.0,61.5307,61.5307,61.48,61.4885,39848.0
2016-03-16 12:10:00,72.89,72.91,72.87,72.88,18643.0,61.4969,61.5138,61.48,61.4885,18643.0
2016-03-16 12:15:00,72.89,72.91,72.85,72.85,17904.0,61.4969,61.5138,61.4632,61.4632,17904.0
2016-03-16 12:20:00,72.86,72.88,72.84,72.86,12173.0,61.4716,61.4885,61.4547,61.4716,12173.0
2016-03-16 12:25:00,72.86,72.88,72.83,72.83,27002.0,61.4716,61.4885,61.4463,61.4463,27002.0
2016-03-16 12:30:00,72.82,72.86,72.8,72.81,16981.0,61.4378,61.4716,61.421,61.4294,16981.0
2016-03-16 12:35:00,72.81,72.81,72.75,72.76,13264.0,61.4294,61.4294,61.3788,61.3872,13264.0
2016-03-16 12:40:00,72.76,72.78,72.71,72.77,16560.0,61.3872,61.4041,61.345,61.3957,16560.0
2016-03-16 12:45:00,72.79,72.79,72.72,72.74,11665.0,61.4125,61.4125,61.3535,61.3703,11665.0
2016-03-16 12:50:00,72.74,72.79,72.72,72.78,19836.0,61.3703,61.4125,61.3535,61.4041,19836.0
2016-03-16 12:55:00,72.77,72.8,72.75,72.79,12004.0,61.3957,61.421,61.3788,61.4125,12004.0
2016-03-16 13:00:00,72.79,72.81,72.73,72.74,33609.0,61.4125,61.4294,61.3619,61.3703,33609.0
2016-03-16 13:05:00,72.74,72.77,72.73,72.76,15788.0,61.3703,61.3957,61.3619,61.3872,15788.0
2016-03-16 13:10:00,72.76,72.77,72.66,72.69,15910.0,61.3872,61.3957,61.3029,61.3282,15910.0
2016-03-16 13:15:00,72.68,72.69,72.62,72.65,18977.0,61.3197,61.3282,61.2691,61.2944,18977.0
2016-03-16 13:20:00,72.66,72.68,72.62,72.67,15178.0,61.3029,61.3197,61.2691,61.3113,15178.0
2016-03-16 13:25:00,72.67,72.69,72.64,72.64,13252.0,61.3113,61.3282,61.286,61.286,13252.0
2016-03-16 13:30:00,72.63,72.65,72.59,72.6,19653.0,61.2775,61.2944,61.2438,61.2522,19653.0
2016-03-16 13:35:00,72.6,72.61,72.56,72.59,26139.0,61.2522,61.2607,61.2185,61.2438,26139.0
2016-03-16 13:40:00,72.59,72.66,72.59,72.63,24456.0,61.2438,61.3029,61.2438,61.2775,24456.0
2016-03-16 13:45:00,72.63,72.64,72.56,72.58,34144.0,61.2775,61.286,61.2185,61.2354,34144.0
2016-03-16 13:50:00,72.58,72.66,72.58,72.65,15452.0,61.2354,61.3029,61.2354,61.2944,15452.0
2016-03-16 13:55:00,72.65,72.71,72.63,72.7,17376.0,61.2944,61.345,61.2775,61.3366,17376.0
2016-03-16 14:00:00,72.71,73.8,72.7,73.57,395314.0,61.345,62.2647,61.3366,62.0706,395314.0
2016-03-16 14:05:00,73.58,73.59,73.38,73.38,108807.0,62.0791,62.0875,61.9103,61.9103,108807.0
2016-03-16 14:10:00,73.38,73.42,73.17,73.19,48046.0,61.9103,61.9441,61.7331,61.75,48046.0
2016-03-16 14:15:00,73.2,73.39,73.15,73.32,87772.0,61.7584,61.9188,61.7163,61.8597,87772.0
2016-03-16 14:20:00,73.31,73.67,73.3,73.6,55774.0,61.8513,62.155,61.8428,62.0959,55774.0
2016-03-16 14:25:00,73.59,74.0,73.57,73.95,92602.0,62.0875,62.4334,62.0706,62.3912,92602.0
2016-03-16 14:30:00,73.95,73.97,73.74,73.77,81753.0,62.3912,62.4081,62.214,62.2394,81753.0
2016-03-16 14:35:00,73.77,73.85,73.62,73.84,63974.0,62.2394,62.3068,62.1128,62.2984,63974.0
2016-03-16 14:40:00,73.83,74.24,73.83,74.21,133977.0,62.29,62.6359,62.29,62.6106,133977.0
2016-03-16 14:45:00,74.2,74.24,74.03,74.04,115284.0,62.6021,62.6359,62.4587,62.4672,115284.0
2016-03-16 14:50:00,74.05,74.08,73.7,73.78,117635.0,62.4756,62.5009,62.1803,62.2478,117635.0
2016-03-16 14:55:00,73.77,73.85,73.68,73.68,111547.0,62.2394,62.3068,62.1634,62.1634,111547.0
2016-03-16 15:00:00,73.67,73.86,73.64,73.81,40833.0,62.155,62.3153,62.1297,62.2731,40833.0
2016-03-16 15:05:00,73.8,73.97,73.77,73.93,47164.0,62.2647,62.4081,62.2394,62.3743,47164.0
2016-03-16 15:10:00,73.94,74.06,73.87,74.02,94388.0,62.3828,62.484,62.3237,62.4503,94388.0
2016-03-16 15:15:00,74.02,74.11,74.0,74.02,62998.0,62.4503,62.5262,62.4334,62.4503,62998.0
2016-03-16 15:20:00,74.03,74.04,73.86,73.93,113502.0,62.4587,62.4672,62.3153,62.3743,113502.0
2016-03-16 15:25:00,73.93,74.0,73.9,73.91,55404.0,62.3743,62.4334,62.349,62.3575,55404.0
2016-03-16 15:30:00,73.92,73.96,73.86,73.91,48908.0,62.3659,62.3997,62.3153,62.3575,48908.0
2016-03-16 15:35:00,73.91,74.04,73.89,74.01,71351.0,62.3575,62.4672,62.3406,62.4418,71351.0
2016-03-16 15:40:00,74.02,74.05,73.86,73.92,113703.0,62.4503,62.4756,62.3153,62.3659,113703.0
2016-03-16 15:45:00,73.9,73.93,73.83,73.89,107284.0,62.349,62.3743,62.29,62.3406,107284.0
2016-03-16 15:50:00,73.88,73.89,73.78,73.78,119704.0,62.3322,62.3406,62.2478,62.2478,119704.0
2016-03-16 15:55:00,73.78,73.82,73.7,73.78,276070.0,62.2478,62.2815,62.1803,62.2478,276070.0
2016-03-17 09:30:00,73.52,73.7,73.41,73.55,64343.0,62.0284,62.1803,61.9356,62.0537,64343.0
2016-03-17 09:35:00,73.59,73.96,73.54,73.86,49661.0,62.0875,62.3997,62.0453,62.3153,49661.0
2016-03-17 09:40:00,73.88,73.98,73.68,73.79,52137.0,62.3322,62.4165,62.1634,62.2562,52137.0
2016-03-17 09:45:00,73.79,73.81,73.63,73.66,28137.0,62.2562,62.2731,62.1212,62.1465,28137.0
2016-03-17 09:50:00,73.66,73.91,73.58,73.79,63196.0,62.1465,62.3575,62.0791,62.2562,63196.0
2016-03-17 09:55:00,73.8,73.82,73.67,73.74,24201.0,62.2647,62.2815,62.155,62.214,24201.0
2016-03-17 10:00:00,73.71,73.77,73.59,73.74,22256.0,62.1887,62.2394,62.0875,62.214,22256.0
2016-03-17 10:05:00,73.73,73.86,73.73,73.86,43216.0,62.2056,62.3153,62.2056,62.3153,43216.0
2016-03-17 10:10:00,73.86,73.86,73.61,73.75,31678.0,62.3153,62.3153,62.1044,62.2225,31678.0
2016-03-17 10:15:00,73.77,73.78,73.64,73.7,23860.0,62.2394,62.2478,62.1297,62.1803,23860.0
2016-03-17 10:20:00,73.7,73.7,73.63,73.67,17425.0,62.1803,62.1803,62.1212,62.155,17425.0
2016-03-17 10:25:00,73.67,73.8,73.63,73.76,31454.0,62.155,62.2647,62.1212,62.2309,31454.0
2016-03-17 10:30:00,73.74,73.74,73.66,73.67,33589.0,62.214,62.214,62.1465,62.155,33589.0
2016-03-17 10:35:00,73.68,73.73,73.64,73.69,151179.0,62.1634,62.2056,62.1297,62.1719,151179.0
2016-03-17 10:40:00,73.7,73.73,73.61,73.63,54326.0,62.1803,62.2056,62.1044,62.1212,54326.0
2016-03-17 10:45:00,73.64,73.69,73.52,73.56,32330.0,62.1297,62.1719,62.0284,62.0622,32330.0
2016-03-17 10:50:00,73.57,73.58,73.43,73.46,25854.0,62.0706,62.0791,61.9525,61.9778,25854.0
2016-03-17 10:55:00,73.45,73.48,73.4,73.44,37742.0,61.9694,61.9947,61.9272,61.9609,37742.0
2016-03-17 11:00:00,73.43,73.44,73.26,73.26,35840.0,61.9525,61.9609,61.8091,61.8091,35840.0
2016-03-17 11:05:00,73.26,73.33,73.26,73.28,33372.0,61.8091,61.8681,61.8091,61.8259,33372.0
2016-03-17 11:10:00,73.28,73.38,73.24,73.38,27681.0,61.8259,61.9103,61.7922,61.9103,27681.0
2016-03-17 11:15:00,73.39,73.43,73.33,73.33,28653.0,61.9188,61.9525,61.8681,61.8681,28653.0
2016-03-17 11:20:00,73.33,73.36,73.21,73.28,64972.0,61.8681,61.8934,61.7669,61.8259,64972.0
2016-03-17 11:25:00,73.28,73.3,73.22,73.27,30246.0,61.8259,61.8428,61.7753,61.8175,30246.0
2016-03-17 11:30:00,73.28,73.3,73.22,73.29,43490.0,61.8259,61.8428,61.7753,61.8344,43490.0
2016-03-17 11:35:00,73.29,73.3,73.19,73.2,21545.0,61.8344,61.8428,61.75,61.7584,21545.0
2016-03-17 11:40:00,73.21,73.23,73.18,73.2,39274.0,61.7669,61.7838,61.7416,61.7584,39274.0
2016-03-17 11:45:00,73.2,73.33,73.19,73.32,22874.0,61.7584,61.8681,61.75,61.8597,22874.0
2016-03-17 11:50:00,73.32,73.36,73.29,73.36,34541.0,61.8597,61.8934,61.8344,61.8934,34541.0
2016-03-17 11:55:00,73.36,73.47,73.35,73.47,28678.0,61.8934,61.9862,61.885,61.9862,28678.0
2016-03-17 12:00:00,73.47,73.48,73.38,73.42,19333.0,61.9862,61.9947,61.9103,61.9441,19333.0
2016-03-17 12:05:00,73.43,73.47,73.4,73.44,20416.0,61.9525,61.9862,61.9272,61.9609,20416.0
2016-03-17 12:10:00,73.44,73.45,73.35,73.35,19461.0,61.9609,61.9694,61.885,61.885,19461.0
2016-03-17 12:15:00,73.35,73.43,73.34,73.43,28441.0,61.885,61.9525,61.8766,61.9525,28441.0
2016-03-17 12:20:00,73.43,73.54,73.42,73.53,16036.0,61.9525,62.0453,61.9441,62.0369,16036.0
2016-03-17 12:25:00,73.53,73.69,73.52,73.68,35929.0,62.0369,62.1719,62.0284,62.1634,35929.0
2016-03-17 12:30:00,73.68,73.77,73.68,73.73,16994.0,62.1634,62.2394,62.1634,62.2056,16994.0
2016-03-17 12:35:00,73.73,73.82,73.73,73.76,27983.0,62.2056,62.2815,62.2056,62.2309,27983.0
2016-03-17 12:40:00,73.76,73.79,73.72,73.77,15132.0,62.2309,62.2562,62.1972,62.2394,15132.0
2016-03-17 12:45:00,73.77,73.81,73.76,73.76,13094.0,62.2394,62.2731,62.2309,62.2309,13094.0
2016-03-17 12:50:00,73.76,73.76,73.66,73.7,22399.0,62.2309,62.2309,62.1465,62.1803,22399.0
2016-03-17 12:55:00,73.71,73.75,73.7,73.7,10500.0,62.1887,62.2225,62.1803,62.1803,10500.0
2016-03-17 13:00:00,73.7,73.71,73.66,73.69,24807.0,62.1803,62.1887,62.1465,62.1719,24807.0
2016-03-17 13:05:00,73.69,73.75,73.67,73.69,24144.0,62.1719,62.2225,62.155,62.1719,24144.0
2016-03-17 13:10:00,73.69,73.73,73.66,73.73,16896.0,62.1719,62.2056,62.1465,62.2056,16896.0
2016-03-17 13:15:00,73.72,73.79,73.71,73.75,21277.0,62.1972,62.2562,62.1887,62.2225,21277.0
2016-03-17 13:20:00,73.75,73.89,73.74,73.88,23386.0,62.2225,62.3406,62.214,62.3322,23386.0
2016-03-17 13:25:00,73.87,73.99,73.87,73.93,30458.0,62.3237,62.425,62.3237,62.3743,30458.0
2016-03-17 13:30:00,73.93,73.96,73.86,73.95,16758.0,62.3743,62.3997,62.3153,62.3912,16758.0
2016-03-17 13:35:00,73.96,74.11,73.94,74.1,41453.0,62.3997,62.5262,62.3828,62.5178,41453.0
2016-03-17 13:40:00,74.1,74.16,74.06,74.1,22746.0,62.5178,62.5684,62.484,62.5178,22746.0
2016-03-17 13:45:00,74.1,74.14,74.05,74.11,22597.0,62.5178,62.5515,62.4756,62.5262,22597.0
2016-03-17 13:50:00,74.11,74.15,74.09,74.14,19302.0,62.5262,62.56,62.5093,62.5515,19302.0
2016-03-17 13:55:00,74.13,74.23,74.1,74.22,33170.0,62.5431,62.6275,62.5178,62.619,33170.0
2016-03-17 14:00:00,74.2,74.2,74.07,74.11,24343.0,62.6021,62.6021,62.4925,62.5262,24343.0
2016-03-17 14:05:00,74.12,74.14,74.06,74.06,49183.0,62.5346,62.5515,62.484,62.484,49183.0
2016-03-17 14:10:00,74.06,74.12,74.05,74.08,41933.0,62.484,62.5346,62.4756,62.5009,41933.0
2016-03-17 14:15:00,74.09,74.15,74.08,74.11,33811.0,62.5093,62.56,62.5009,62.5262,33811.0
2016-03-17 14:20:00,74.12,74.12,73.97,73.98,45163.0,62.5346,62.5346,62.4081,62.4165,45163.0
2016-03-17 14:25:00,73.99,74.03,73.97,73.98,27497.0,62.425,62.4587,62.4081,62.4165,27497.0
2016-03-17 14:30:00,73.98,74.06,73.97,74.05,24098.0,62.4165,62.484,62.4081,62.4756,24098.0
2016-03-17 14:35:00,74.05,74.05,73.96,73.96,21769.0,62.4756,62.4756,62.3997,62.3997,21769.0
2016-03-17 14:40:00,73.97,74.02,73.92,73.95,44596.0,62.4081,62.4503,62.3659,62.3912,44596.0
2016-03-17 14:45:00,73.95,73.98,73.92,73.97,26498.0,62.3912,62.4165,62.3659,62.4081,26498.0
2016-03-17 14:50:00,73.98,73.98,73.91,73.94,29372.0,62.4165,62.4165,62.3575,62.3828,29372.0
2016-03-17 14:55:00,73.93,73.94,73.84,73.85,31799.0,62.3743,62.3828,62.2984,62.3068,31799.0
2016-03-17 15:00:00,73.85,73.94,73.85,73.94,28693.0,62.3068,62.3828,62.3068,62.3828,28693.0
2016-03-17 15:05:00,73.94,73.95,73.88,73.89,21665.0,62.3828,62.3912,62.3322,62.3406,21665.0
2016-03-17 15:10:00,73.89,73.96,73.88,73.92,46751.0,62.3406,62.3997,62.3322,62.3659,46751.0
2016-03-17 15:15:00,73.92,73.95,73.89,73.9,103836.0,62.3659,62.3912,62.3406,62.349,103836.0
2016-03-17 15:20:00,73.9,74.17,73.9,74.16,92040.0,62.349,62.5768,62.349,62.5684,92040.0
2016-03-17 15:25:00,74.16,74.2,74.13,74.15,36030.0,62.5684,62.6021,62.5431,62.56,36030.0
2016-03-17 15:30:00,74.16,74.2,74.1,74.17,47565.0,62.5684,62.6021,62.5178,62.5768,47565.0
2016-03-17 15:35:00,74.17,74.23,74.11,74.19,42605.0,62.5768,62.6275,62.5262,62.5937,42605.0
2016-03-17 15:40:00,74.2,74.22,74.13,74.16,45341.0,62.6021,62.619,62.5431,62.5684,45341.0
2016-03-17 15:45:00,74.15,74.17,74.06,74.15,143767.0,62.56,62.5768,62.484,62.56,143767.0
2016-03-17 15:50:00,74.15,74.18,74.05,74.06,117815.0,62.56,62.5853,62.4756,62.484,117815.0
2016-03-17 15:55:00,74.06,74.1,74.01,74.02,205749.0,62.484,62.5178,62.4418,62.4503,205749.0
2016-03-18 09:30:00,74.08,74.28,73.97,74.28,13909.0,62.5009,62.6696,62.4081,62.6696,13909.0
2016-03-18 09:35:00,74.25,74.5,74.24,74.48,1006648.0,62.6443,62.8553,62.6359,62.8384,1006648.0
2016-03-18 09:40:00,74.48,74.72,74.25,74.31,75087.0,62.8384,63.0409,62.6443,62.6949,75087.0
2016-03-18 09:45:00,74.3,74.44,74.25,74.3,57403.0,62.6865,62.8046,62.6443,62.6865,57403.0
2016-03-18 09:50:00,74.31,74.44,74.31,74.42,53052.0,62.6949,62.8046,62.6949,62.7878,53052.0
2016-03-18 09:55:00,74.42,74.68,74.41,74.64,42276.0,62.7878,63.0071,62.7793,62.9734,42276.0
2016-03-18 10:00:00,74.64,74.72,74.56,74.6,47561.0,62.9734,63.0409,62.9059,62.9396,47561.0
2016-03-18 10:05:00,74.61,74.64,74.46,74.64,61490.0,62.9481,62.9734,62.8215,62.9734,61490.0
2016-03-18 10:10:00,74.65,74.7,74.58,74.68,35224.0,62.9818,63.024,62.9227,63.0071,35224.0
2016-03-18 10:15:00,74.68,74.68,74.55,74.59,26656.0,63.0071,63.0071,62.8974,62.9312,26656.0
2016-03-18 10:20:00,74.61,74.66,74.53,74.64,40586.0,62.9481,62.9902,62.8806,62.9734,40586.0
2016-03-18 10:25:00,74.63,74.63,74.41,74.41,33122.0,62.9649,62.9649,62.7793,62.7793,33122.0
2016-03-18 10:30:00,74.42,74.64,74.4,74.62,58178.0,62.7878,62.9734,62.7709,62.9565,58178.0
2016-03-18 10:35:00,74.63,74.63,74.4,74.41,25500.0,62.9649,62.9649,62.7709,62.7793,25500.0
2016-03-18 10:40:00,74.4,74.55,74.4,74.54,42915.0,62.7709,62.8974,62.7709,62.889,42915.0
2016-03-18 10:45:00,74.53,74.81,74.53,74.76,60763.0,62.8806,63.1168,62.8806,63.0746,60763.0
2016-03-18 10:50:00,74.75,74.96,74.71,74.93,74906.0,63.0662,63.2434,63.0324,63.218,74906.0
2016-03-18 10:55:00,74.92,74.94,74.88,74.89,46132.0,63.2096,63.2265,63.1759,63.1843,46132.0
2016-03-18 11:00:00,74.9,74.96,74.85,74.96,35507.0,63.1927,63.2434,63.1505,63.2434,35507.0
2016-03-18 11:05:00,74.96,75.16,74.93,75.13,106994.0,63.2434,63.4121,63.218,63.3868,106994.0
2016-03-18 11:10:00,75.14,75.16,74.87,74.88,22861.0,63.3952,63.4121,63.1674,63.1759,22861.0
2016-03-18 11:15:00,74.89,75.01,74.88,74.98,27162.0,63.1843,63.2855,63.1759,63.2602,27162.0
2016-03-18 11:20:00,74.98,74.99,74.89,74.98,30485.0,63.2602,63.2687,63.1843,63.2602,30485.0
2016-03-18 11:25:00,74.96,74.98,74.86,74.88,26388.0,63.2434,63.2602,63.159,63.1759,26388.0
2016-03-18 11:30:00,74.88,74.96,74.87,74.88,23542.0,63.1759,63.2434,63.1674,63.1759,23542.0
2016-03-18 11:35:00,74.88,74.98,74.82,74.89,72786.0,63.1759,63.2602,63.1252,63.1843,72786.0
2016-03-18 11:40:00,74.88,74.99,74.85,74.91,42864.0,63.1759,63.2687,63.1505,63.2012,42864.0
2016-03-18 11:45:00,74.91,74.95,74.8,74.82,45715.0,63.2012,63.2349,63.1084,63.1252,45715.0
2016-03-18 11:50:00,74.81,74.81,74.69,74.73,29573.0,63.1168,63.1168,63.0156,63.0493,29573.0
2016-03-18 11:55:00,74.72,74.76,74.66,74.75,35228.0,63.0409,63.0746,62.9902,63.0662,35228.0
2016-03-18 12:00:00,74.75,74.79,74.74,74.78,21514.0,63.0662,63.0999,63.0577,63.0915,21514.0
2016-03-18 12:05:00,74.78,74.79,74.75,74.77,13800.0,63.0915,63.0999,63.0662,63.083,13800.0
2016-03-18 12:10:00,74.77,74.81,74.72,74.75,18853.0,63.083,63.1168,63.0409,63.0662,18853.0
2016-03-18 12:15:00,74.75,74.81,74.72,74.8,16225.0,63.0662,63.1168,63.0409,63.1084,16225.0
2016-03-18 12:20:00,74.79,74.85,74.79,74.85,17379.0,63.0999,63.1505,63.0999,63.1505,17379.0
2016-03-18 12:25:00,74.85,74.89,74.81,74.87,20526.0,63.1505,63.1843,63.1168,63.1674,20526.0
2016-03-18 12:30:00,74.87,74.88,74.73,74.74,16032.0,63.1674,63.1759,63.0493,63.0577,16032.0
2016-03-18 12:35:00,74.74,74.76,74.72,74.76,14507.0,63.0577,63.0746,63.0409,63.0746,14507.0
2016-03-18 12:40:00,74.76,74.77,74.71,74.75,14861.0,63.0746,63.083,63.0324,63.0662,14861.0
2016-03-18 12:45:00,74.75,74.82,74.75,74.79,33167.0,63.0662,63.1252,63.0662,63.0999,33167.0
2016-03-18 12:50:00,74.78,74.83,74.59,74.8,166019.0,63.0915,63.1337,62.9312,63.1084,166019.0
2016-03-18 12:55:00,74.8,74.81,74.73,74.74,36550.0,63.1084,63.1168,63.0493,63.0577,36550.0
2016-03-18 13:00:00,74.73,74.74,74.62,74.67,18277.0,63.0493,63.0577,62.9565,62.9987,18277.0
2016-03-18 13:05:00,74.68,74.71,74.59,74.6,21862.0,63.0071,63.0324,62.9312,62.9396,21862.0
2016-03-18 13:10:00,74.59,74.65,74.56,74.57,18011.0,62.9312,62.9818,62.9059,62.9143,18011.0
2016-03-18 13:15:00,74.56,74.58,74.45,74.46,22430.0,62.9059,62.9227,62.8131,62.8215,22430.0
2016-03-18 13:20:00,74.46,74.49,74.43,74.48,25623.0,62.8215,62.8468,62.7962,62.8384,25623.0
2016-03-18 13:25:00,74.48,74.61,74.46,74.6,61316.0,62.8384,62.9481,62.8215,62.9396,61316.0
2016-03-18 13:30:00,74.59,74.62,74.58,74.59,46551.0,62.9312,62.9565,62.9227,62.9312,46551.0
2016-03-18 13:35:00,74.6,74.68,74.59,74.65,38370.0,62.9396,63.0071,62.9312,62.9818,38370.0
2016-03-18 13:40:00,74.64,74.65,74.59,74.62,25588.0,62.9734,62.9818,62.9312,62.9565,25588.0
2016-03-18 13:45:00,74.63,74.66,74.59,74.63,20234.0,62.9649,62.9902,62.9312,62.9649,20234.0
2016-03-18 13:50:00,74.63,74.66,74.62,74.64,23516.0,62.9649,62.9902,62.9565,62.9734,23516.0
2016-03-18 13:55:00,74.64,74.66,74.6,74.63,21379.0,62.9734,62.9902,62.9396,62.9649,21379.0
2016-03-18 14:00:00,74.63,74.65,74.61,74.63,17294.0,62.9649,62.9818,62.9481,62.9649,17294.0
2016-03-18 14:05:00,74.63,74.72,74.61,74.69,25754.0,62.9649,63.0409,62.9481,63.0156,25754.0
2016-03-18 14:10:00,74.69,74.71,74.67,74.69,23714.0,63.0156,63.0324,62.9987,63.0156,23714.0
2016-03-18 14:15:00,74.68,74.7,74.65,74.67,42103.0,63.0071,63.024,62.9818,62.9987,42103.0
2016-03-18 14:20:00,74.66,74.73,74.66,74.66,31372.0,62.9902,63.0493,62.9902,62.9902,31372.0
2016-03-18 14:25:00,74.66,74.67,74.6,74.6,31098.0,62.9902,62.9987,62.9396,62.9396,31098.0
2016-03-18 14:30:00,74.61,74.65,74.59,74.63,17318.0,62.9481,62.9818,62.9312,62.9649,17318.0
2016-03-18 14:35:00,74.63,74.65,74.59,74.62,22068.0,62.9649,62.9818,62.9312,62.9565,22068.0
2016-03-18 14:40:00,74.61,74.7,74.59,74.69,68469.0,62.9481,63.024,62.9312,63.0156,68469.0
2016-03-18 14:45:00,74.69,74.73,74.64,74.73,59034.0,63.0156,63.0493,62.9734,63.0493,59034.0
2016-03-18 14:50:00,74.73,74.73,74.69,74.7,43645.0,63.0493,63.0493,63.0156,63.024,43645.0
2016-03-18 14:55:00,74.7,74.72,74.66,74.71,39737.0,63.024,63.0409,62.9902,63.0324,39737.0
2016-03-18 15:00:00,74.72,74.79,74.71,74.78,48658.0,63.0409,63.0999,63.0324,63.0915,48658.0
2016-03-18 15:05:00,74.78,74.92,74.76,74.89,49745.0,63.0915,63.2096,63.0746,63.1843,49745.0
2016-03-18 15:10:00,74.89,75.03,74.88,75.01,108870.0,63.1843,63.3024,63.1759,63.2855,108870.0
2016-03-18 15:15:00,75.02,75.04,74.98,75.0,83746.0,63.294,63.3108,63.2602,63.2771,83746.0
2016-03-18 15:20:00,74.99,75.0,74.94,75.0,49803.0,63.2687,63.2771,63.2265,63.2771,49803.0
2016-03-18 15:25:00,74.99,75.04,74.92,74.95,76325.0,63.2687,63.3108,63.2096,63.2349,76325.0
2016-03-18 15:30:00,74.95,74.96,74.92,74.93,57701.0,63.2349,63.2434,63.2096,63.218,57701.0
2016-03-18 15:35:00,74.93,74.95,74.86,74.95,89809.0,63.218,63.2349,63.159,63.2349,89809.0
2016-03-18 15:40:00,74.95,75.0,74.94,74.97,82672.0,63.2349,63.2771,63.2265,63.2518,82672.0
2016-03-18 15:45:00,74.98,75.01,74.92,74.93,103667.0,63.2602,63.2855,63.2096,63.218,103667.0
2016-03-18 15:50:00,74.94,74.98,74.87,74.87,114938.0,63.2265,63.2602,63.1674,63.1674,114938.0
2016-03-18 15:55:00,74.88,74.98,74.87,74.9,347381.0,63.1759,63.2602,63.1674,63.1927,347381.0
2016-03-21 09:30:00,74.65,75.0,74.65,74.92,69925.0,62.9818,63.2771,62.9818,63.2096,69925.0
2016-03-21 09:35:00,74.88,75.05,74.88,75.04,72454.0,63.1759,63.3193,63.1759,63.3108,72454.0
2016-03-21 09:40:00,75.04,75.2,74.99,75.19,90640.0,63.3108,63.4458,63.2687,63.4374,90640.0
2016-03-21 09:45:00,75.2,75.23,75.07,75.1,27871.0,63.4458,63.4711,63.3362,63.3615,27871.0
2016-03-21 09:50:00,75.1,75.1,74.81,74.82,64793.0,63.3615,63.3615,63.1168,63.1252,64793.0
2016-03-21 09:55:00,74.82,74.85,74.76,74.85,41060.0,63.1252,63.1505,63.0746,63.1505,41060.0
2016-03-21 10:00:00,74.86,74.87,74.66,74.67,82648.0,63.159,63.1674,62.9902,62.9987,82648.0
2016-03-21 10:05:00,74.67,74.67,74.41,74.41,67342.0,62.9987,62.9987,62.7793,62.7793,67342.0
2016-03-21 10:10:00,74.4,74.46,74.3,74.44,73844.0,62.7709,62.8215,62.6865,62.8046,73844.0
2016-03-21 10:15:00,74.45,74.5,74.39,74.49,76897.0,62.8131,62.8553,62.7624,62.8468,76897.0
2016-03-21 10:20:00,74.48,74.53,74.47,74.48,56331.0,62.8384,62.8806,62.8299,62.8384,56331.0
2016-03-21 10:25:00,74.48,74.63,74.48,74.52,48165.0,62.8384,62.9649,62.8384,62.8721,48165.0
2016-03-21 10:30:00,74.52,74.59,74.47,74.58,36138.0,62.8721,62.9312,62.8299,62.9227,36138.0
2016-03-21 10:35:00,74.58,74.91,74.58,74.89,75791.0,62.9227,63.2012,62.9227,63.1843,75791.0
2016-03-21 10:40:00,74.88,74.9,74.82,74.82,49570.0,63.1759,63.1927,63.1252,63.1252,49570.0
2016-03-21 10:45:00,74.82,74.85,74.78,74.8,67504.0,63.1252,63.1505,63.0915,63.1084,67504.0
2016-03-21 10:50:00,74.8,74.81,74.73,74.75,28939.0,63.1084,63.1168,63.0493,63.0662,28939.0
2016-03-21 10:55:00,74.74,74.86,74.73,74.8,34190.0,63.0577,63.159,63.0493,63.1084,34190.0
2016-03-21 11:00:00,74.79,74.81,74.73,74.74,32125.0,63.0999,63.1168,63.0493,63.0577,32125.0
2016-03-21 11:05:00,74.74,74.85,74.73,74.84,34462.0,63.0577,63.1505,63.0493,63.1421,34462.0
2016-03-21 11:10:00,74.84,74.97,74.82,74.87,60906.0,63.1421,63.2518,63.1252,63.1674,60906.0
2016-03-21 11:15:00,74.89,75.05,74.89,75.04,31481.0,63.1843,63.3193,63.1843,63.3108,31481.0
2016-03-21 11:20:00,75.04,75.06,74.97,75.0,46699.0,63.3108,63.3277,63.2518,63.2771,46699.0
2016-03-21 11:25:00,75.01,75.04,74.93,74.95,49333.0,63.2855,63.3108,63.218,63.2349,49333.0
2016-03-21 11:30:00,74.96,75.03,74.96,75.02,26160.0,63.2434,63.3024,63.2434,63.294,26160.0
2016-03-21 11:35:00,75.04,75.06,75.0,75.05,26460.0,63.3108,63.3277,63.2771,63.3193,26460.0
2016-03-21 11:40:00,75.04,75.05,74.9,75.02,43771.0,63.3108,63.3193,63.1927,63.294,43771.0
2016-03-21 11:45:00,75.03,75.05,75.0,75.01,27263.0,63.3024,63.3193,63.2771,63.2855,27263.0
2016-03-21 11:50:00,75.02,75.05,74.99,75.03,28356.0,63.294,63.3193,63.2687,63.3024,28356.0
2016-03-21 11:55:00,75.03,75.08,75.0,75.02,34527.0,63.3024,63.3446,63.2771,63.294,34527.0
2016-03-21 12:00:00,75.03,75.03,74.96,74.99,23549.0,63.3024,63.3024,63.2434,63.2687,23549.0
2016-03-21 12:05:00,74.99,75.08,74.98,75.07,32489.0,63.2687,63.3446,63.2602,63.3362,32489.0
2016-03-21 12:10:00,75.07,75.11,75.06,75.1,26619.0,63.3362,63.3699,63.3277,63.3615,26619.0
2016-03-21 12:15:00,75.11,75.16,75.05,75.12,36649.0,63.3699,63.4121,63.3193,63.3783,36649.0
2016-03-21 12:20:00,75.11,75.15,75.1,75.12,21882.0,63.3699,63.4037,63.3615,63.3783,21882.0
2016-03-21 12:25:00,75.12,75.16,75.07,75.13,19493.0,63.3783,63.4121,63.3362,63.3868,19493.0
2016-03-21 12:30:00,75.14,75.14,75.09,75.09,19075.0,63.3952,63.3952,63.353,63.353,19075.0
2016-03-21 12:35:00,75.08,75.14,75.08,75.14,22660.0,63.3446,63.3952,63.3446,63.3952,22660.0
2016-03-21 12:40:00,75.14,75.14,75.05,75.07,23287.0,63.3952,63.3952,63.3193,63.3362,23287.0
2016-03-21 12:45:00,75.06,75.1,75.06,75.09,23293.0,63.3277,63.3615,63.3277,63.353,23293.0
2016-03-21 12:50:00,75.1,75.11,75.08,75.1,27098.0,63.3615,63.3699,63.3446,63.3615,27098.0
2016-03-21 12:55:00,75.11,75.14,75.11,75.14,31669.0,63.3699,63.3952,63.3699,63.3952,31669.0
2016-03-21 13:00:00,75.14,75.16,75.11,75.15,26648.0,63.3952,63.4121,63.3699,63.4037,26648.0
2016-03-21 13:05:00,75.16,75.16,75.09,75.1,37411.0,63.4121,63.4121,63.353,63.3615,37411.0
2016-03-21 13:10:00,75.11,75.15,75.06,75.06,47309.0,63.3699,63.4037,63.3277,63.3277,47309.0
2016-03-21 13:15:00,75.06,75.14,75.03,75.13,29252.0,63.3277,63.3952,63.3024,63.3868,29252.0
2016-03-21 13:20:00,75.13,75.17,75.12,75.17,20547.0,63.3868,63.4205,63.3783,63.4205,20547.0
2016-03-21 13:25:00,75.18,75.35,75.15,75.35,35748.0,63.429,63.5724,63.4037,63.5724,35748.0
2016-03-21 13:30:00,75.35,75.36,75.23,75.24,18736.0,63.5724,63.5808,63.4711,63.4796,18736.0
2016-03-21 13:35:00,75.25,75.27,75.19,75.21,24675.0,63.488,63.5049,63.4374,63.4543,24675.0
2016-03-21 13:40:00,75.22,75.22,75.19,75.2,17406.0,63.4627,63.4627,63.4374,63.4458,17406.0
2016-03-21 13:45:00,75.21,75.23,75.17,75.18,34419.0,63.4543,63.4711,63.4205,63.429,34419.0
2016-03-21 13:50:00,75.17,75.18,75.15,75.16,25227.0,63.4205,63.429,63.4037,63.4121,25227.0
2016-03-21 13:55:00,75.16,75.16,75.12,75.14,30087.0,63.4121,63.4121,63.3783,63.3952,30087.0
2016-03-21 14:00:00,75.14,75.17,75.12,75.14,26286.0,63.3952,63.4205,63.3783,63.3952,26286.0
2016-03-21 14:05:00,75.13,75.14,75.09,75.11,22549.0,63.3868,63.3952,63.353,63.3699,22549.0
2016-03-21 14:10:00,75.11,75.2,75.11,75.19,27154.0,63.3699,63.4458,63.3699,63.4374,27154.0
2016-03-21 14:15:00,75.19,75.28,75.18,75.26,36684.0,63.4374,63.5133,63.429,63.4965,36684.0
2016-03-21 14:20:00,75.27,75.27,75.2,75.23,32533.0,63.5049,63.5049,63.4458,63.4711,32533.0
2016-03-21 14:25:00,75.23,75.26,75.2,75.26,39522.0,63.4711,63.4965,63.4458,63.4965,39522.0
2016-03-21 14:30:00,75.25,75.27,75.23,75.24,44652.0,63.488,63.5049,63.4711,63.4796,44652.0
2016-03-21 14:35:00,75.23,75.26,75.23,75.25,34842.0,63.4711,63.4965,63.4711,63.488,34842.0
2016-03-21 14:40:00,75.25,75.27,75.2,75.21,86926.0,63.488,63.5049,63.4458,63.4543,86926.0
2016-03-21 14:45:00,75.21,75.21,75.13,75.17,41351.0,63.4543,63.4543,63.3868,63.4205,41351.0
2016-03-21 14:50:00,75.17,75.2,75.16,75.19,36307.0,63.4205,63.4458,63.4121,63.4374,36307.0
2016-03-21 14:55:00,75.19,75.2,75.17,75.19,33596.0,63.4374,63.4458,63.4205,63.4374,33596.0
2016-03-21 15:00:00,75.18,75.19,75.15,75.16,46524.0,63.429,63.4374,63.4037,63.4121,46524.0
2016-03-21 15:05:00,75.17,75.24,75.16,75.23,45484.0,63.4205,63.4796,63.4121,63.4711,45484.0
2016-03-21 15:10:00,75.24,75.25,75.22,75.24,50332.0,63.4796,63.488,63.4627,63.4796,50332.0
2016-03-21 15:15:00,75.24,75.24,75.18,75.18,45184.0,63.4796,63.4796,63.429,63.429,45184.0
2016-03-21 15:20:00,75.19,75.19,75.14,75.15,113453.0,63.4374,63.4374,63.3952,63.4037,113453.0
2016-03-21 15:25:00,75.15,75.22,75.14,75.21,74633.0,63.4037,63.4627,63.3952,63.4543,74633.0
2016-03-21 15:30:00,75.21,75.24,75.19,75.22,126974.0,63.4543,63.4796,63.4374,63.4627,126974.0
2016-03-21 15:35:00,75.22,75.23,75.19,75.2,82004.0,63.4627,63.4711,63.4374,63.4458,82004.0
2016-03-21 15:40:00,75.2,75.25,75.19,75.24,155168.0,63.4458,63.488,63.4374,63.4796,155168.0
2016-03-21 15:45:00,75.23,75.27,75.17,75.19,95134.0,63.4711,63.5049,63.4205,63.4374,95134.0
2016-03-21 15:50:00,75.19,75.24,75.18,75.23,227520.0,63.4374,63.4796,63.429,63.4711,227520.0
2016-03-21 15:55:00,75.24,75.3,75.23,75.26,523938.0,63.4796,63.5302,63.4711,63.4965,523938.0
2016-03-22 09:30:00,74.73,75.29,74.73,75.29,82358.0,63.0493,63.5218,63.0493,63.5218,82358.0
2016-03-22 09:35:00,75.29,75.29,74.99,75.07,65085.0,63.5218,63.5218,63.2687,63.3362,65085.0
2016-03-22 09:40:00,75.07,75.22,75.03,75.2,184926.0,63.3362,63.4627,63.3024,63.4458,184926.0
2016-03-22 09:45:00,75.19,75.2,74.99,75.01,76689.0,63.4374,63.4458,63.2687,63.2855,76689.0
2016-03-22 09:50:00,75.01,75.19,74.99,75.19,70654.0,63.2855,63.4374,63.2687,63.4374,70654.0
2016-03-22 09:55:00,75.18,75.27,75.16,75.26,59217.0,63.429,63.5049,63.4121,63.4965,59217.0
2016-03-22 10:00:00,75.25,75.32,75.22,75.22,56408.0,63.488,63.5471,63.4627,63.4627,56408.0
2016-03-22 10:05:00,75.21,75.31,75.19,75.2,70831.0,63.4543,63.5386,63.4374,63.4458,70831.0
2016-03-22 10:10:00,75.2,75.34,75.19,75.23,98422.0,63.4458,63.564,63.4374,63.4711,98422.0
2016-03-22 10:15:00,75.23,75.26,75.2,75.25,56166.0,63.4711,63.4965,63.4458,63.488,56166.0
2016-03-22 10:20:00,75.24,75.29,75.22,75.22,54726.0,63.4796,63.5218,63.4627,63.4627,54726.0
2016-03-22 10:25:00,75.23,75.29,75.2,75.25,33890.0,63.4711,63.5218,63.4458,63.488,33890.0
2016-03-22 10:30:00,75.25,75.25,75.21,75.21,42677.0,63.488,63.488,63.4543,63.4543,42677.0
2016-03-22 10:35:00,75.2,75.28,75.18,75.28,35902.0,63.4458,63.5133,63.429,63.5133,35902.0
2016-03-22 10:40:00,75.28,75.28,75.1,75.11,31358.0,63.5133,63.5133,63.3615,63.3699,31358.0
2016-03-22 10:45:00,75.11,76.15,75.1,75.12,61212.0,63.3699,64.2473,63.3615,63.3783,61212.0
2016-03-22 10:50:00,75.11,75.16,75.08,75.11,65171.0,63.3699,63.4121,63.3446,63.3699,65171.0
2016-03-22 10:55:00,75.12,75.2,75.1,75.17,42609.0,63.3783,63.4458,63.3615,63.4205,42609.0
2016-03-22 11:00:00,75.17,75.18,75.01,75.13,40273.0,63.4205,63.429,63.2855,63.3868,40273.0
2016-03-22 11:05:00,75.14,75.16,75.09,75.13,67758.0,63.3952,63.4121,63.353,63.3868,67758.0
2016-03-22 11:10:00,75.14,75.19,75.11,75.13,52253.0,63.3952,63.4374,63.3699,63.3868,52253.0
2016-03-22 11:15:00,75.13,75.28,75.13,75.24,47451.0,63.3868,63.5133,63.3868,63.4796,47451.0
2016-03-22 11:20:00,75.23,75.25,75.08,75.08,45923.0,63.4711,63.488,63.3446,63.3446,45923.0
2016-03-22 11:25:00,75.08,75.16,75.06,75.06,59497.0,63.3446,63.4121,63.3277,63.3277,59497.0
2016-03-22 11:30:00,75.07,75.09,74.98,74.98,48711.0,63.3362,63.353,63.2602,63.2602,48711.0
2016-03-22 11:35:00,74.99,74.99,74.95,74.95,23112.0,63.2687,63.2687,63.2349,63.2349,23112.0
2016-03-22 11:40:00,74.94,75.09,74.93,75.08,37549.0,63.2265,63.353,63.218,63.3446,37549.0
2016-03-22 11:45:00,75.08,75.13,75.04,75.05,24849.0,63.3446,63.3868,63.3108,63.3193,24849.0
2016-03-22 11:50:00,75.05,75.2,75.04,75.12,70005.0,63.3193,63.4458,63.3108,63.3783,70005.0
2016-03-22 11:55:00,75.11,75.14,75.05,75.11,31194.0,63.3699,63.3952,63.3193,63.3699,31194.0
2016-03-22 12:00:00,75.11,75.16,75.07,75.08,19021.0,63.3699,63.4121,63.3362,63.3446,19021.0
2016-03-22 12:05:00,75.07,75.14,75.03,75.09,38621.0,63.3362,63.3952,63.3024,63.353,38621.0
2016-03-22 12:10:00,75.1,75.1,75.05,75.05,26919.0,63.3615,63.3615,63.3193,63.3193,26919.0
2016-03-22 12:15:00,75.06,75.19,75.06,75.16,40250.0,63.3277,63.4374,63.3277,63.4121,40250.0
2016-03-22 12:20:00,75.15,75.27,75.15,75.25,26446.0,63.4037,63.5049,63.4037,63.488,26446.0
2016-03-22 12:25:00,75.23,75.41,75.23,75.36,41492.0,63.4711,63.623,63.4711,63.5808,41492.0
2016-03-22 12:30:00,75.37,75.39,75.28,75.37,59129.0,63.5893,63.6061,63.5133,63.5893,59129.0
2016-03-22 12:35:00,75.37,75.44,75.35,75.37,62765.0,63.5893,63.6483,63.5724,63.5893,62765.0
2016-03-22 12:40:00,75.36,75.4,75.31,75.33,41451.0,63.5808,63.6146,63.5386,63.5555,41451.0
2016-03-22 12:45:00,75.32,75.33,75.22,75.22,14883.0,63.5471,63.5555,63.4627,63.4627,14883.0
2016-03-22 12:50:00,75.22,75.38,75.19,75.37,35029.0,63.4627,63.5977,63.4374,63.5893,35029.0
2016-03-22 12:55:00,75.37,75.5,75.36,75.46,55930.0,63.5893,63.6989,63.5808,63.6652,55930.0
2016-03-22 13:00:00,75.46,75.52,75.41,75.52,49003.0,63.6652,63.7158,63.623,63.7158,49003.0
2016-03-22 13:05:00,75.52,75.6,75.48,75.48,56792.0,63.7158,63.7833,63.6821,63.6821,56792.0
2016-03-22 13:10:00,75.48,75.51,75.43,75.48,39068.0,63.6821,63.7074,63.6399,63.6821,39068.0
2016-03-22 13:15:00,75.48,75.52,75.4,75.41,14918.0,63.6821,63.7158,63.6146,63.623,14918.0
2016-03-22 13:20:00,75.39,75.4,75.32,75.38,19917.0,63.6061,63.6146,63.5471,63.5977,19917.0
2016-03-22 13:25:00,75.38,75.46,75.38,75.44,22362.0,63.5977,63.6652,63.5977,63.6483,22362.0
2016-03-22 13:30:00,75.44,75.45,75.37,75.45,32557.0,63.6483,63.6568,63.5893,63.6568,32557.0
2016-03-22 13:35:00,75.45,75.49,75.31,75.32,36845.0,63.6568,63.6905,63.5386,63.5471,36845.0
2016-03-22 13:40:00,75.31,75.32,75.16,75.16,55465.0,63.5386,63.5471,63.4121,63.4121,55465.0
2016-03-22 13:45:00,75.16,75.26,75.16,75.24,64857.0,63.4121,63.4965,63.4121,63.4796,64857.0
2016-03-22 13:50:00,75.25,75.28,75.23,75.27,22510.0,63.488,63.5133,63.4711,63.5049,22510.0
2016-03-22 13:55:00,75.27,75.45,75.27,75.31,95042.0,63.5049,63.6568,63.5049,63.5386,95042.0
2016-03-22 14:00:00,75.31,75.34,75.29,75.32,20245.0,63.5386,63.564,63.5218,63.5471,20245.0
2016-03-22 14:05:00,75.33,75.39,75.26,75.26,39292.0,63.5555,63.6061,63.4965,63.4965,39292.0
2016-03-22 14:10:00,75.26,75.27,75.19,75.27,38978.0,63.4965,63.5049,63.4374,63.5049,38978.0
2016-03-22 14:15:00,75.26,75.26,75.15,75.2,71444.0,63.4965,63.4965,63.4037,63.4458,71444.0
2016-03-22 14:20:00,75.2,75.21,75.13,75.16,36177.0,63.4458,63.4543,63.3868,63.4121,36177.0
2016-03-22 14:25:00,75.16,75.3,75.16,75.26,56238.0,63.4121,63.5302,63.4121,63.4965,56238.0
2016-03-22 14:30:00,75.27,75.3,75.24,75.24,35023.0,63.5049,63.5302,63.4796,63.4796,35023.0
2016-03-22 14:35:00,75.24,75.43,75.23,75.34,90177.0,63.4796,63.6399,63.4711,63.564,90177.0
2016-03-22 14:40:00,75.35,75.35,75.21,75.24,34180.0,63.5724,63.5724,63.4543,63.4796,34180.0
2016-03-22 14:45:00,75.24,75.25,75.19,75.25,39426.0,63.4796,63.488,63.4374,63.488,39426.0
2016-03-22 14:50:00,75.25,75.25,75.19,75.25,48576.0,63.488,63.488,63.4374,63.488,48576.0
2016-03-22 14:55:00,75.24,75.27,75.01,75.04,36044.0,63.4796,63.5049,63.2855,63.3108,36044.0
2016-03-22 15:00:00,75.04,75.27,75.02,75.27,62844.0,63.3108,63.5049,63.294,63.5049,62844.0
2016-03-22 15:05:00,75.27,75.29,75.13,75.2,60752.0,63.5049,63.5218,63.3868,63.4458,60752.0
2016-03-22 15:10:00,75.21,75.21,75.13,75.14,33277.0,63.4543,63.4543,63.3868,63.3952,33277.0
2016-03-22 15:15:00,75.15,75.19,75.04,75.17,122124.0,63.4037,63.4374,63.3108,63.4205,122124.0
2016-03-22 15:20:00,75.17,75.21,75.13,75.17,45559.0,63.4205,63.4543,63.3868,63.4205,45559.0
2016-03-22 15:25:00,75.17,75.18,75.12,75.13,39338.0,63.4205,63.429,63.3783,63.3868,39338.0
2016-03-22 15:30:00,75.14,75.25,75.12,75.19,71636.0,63.3952,63.488,63.3783,63.4374,71636.0
2016-03-22 15:35:00,75.19,75.28,75.19,75.19,61686.0,63.4374,63.5133,63.4374,63.4374,61686.0
2016-03-22 15:40:00,75.19,75.29,75.17,75.26,116709.0,63.4374,63.5218,63.4205,63.4965,116709.0
2016-03-22 15:45:00,75.24,75.34,75.22,75.28,135577.0,63.4796,63.564,63.4627,63.5133,135577.0
2016-03-22 15:50:00,75.27,75.3,75.22,75.27,120692.0,63.5049,63.5302,63.4627,63.5049,120692.0
2016-03-22 15:55:00,75.26,75.28,75.24,75.25,167589.0,63.4965,63.5133,63.4796,63.488,167589.0
2016-03-23 09:30:00,75.26,75.44,75.1,75.41,88093.0,63.4965,63.6483,63.3615,63.623,88093.0
2016-03-23 09:35:00,75.37,75.43,75.17,75.19,52431.0,63.5893,63.6399,63.4205,63.4374,52431.0
2016-03-23 09:40:00,75.22,75.39,75.18,75.37,25776.0,63.4627,63.6061,63.429,63.5893,25776.0
2016-03-23 09:45:00,75.38,75.42,75.21,75.23,39565.0,63.5977,63.6315,63.4543,63.4711,39565.0
2016-03-23 09:50:00,75.23,75.31,75.17,75.17,47258.0,63.4711,63.5386,63.4205,63.4205,47258.0
2016-03-23 09:55:00,75.15,75.3,75.1,75.27,35482.0,63.4037,63.5302,63.3615,63.5049,35482.0
2016-03-23 10:00:00,75.27,75.37,75.25,75.27,30409.0,63.5049,63.5893,63.488,63.5049,30409.0
2016-03-23 10:05:00,75.27,75.41,75.25,75.41,46457.0,63.5049,63.623,63.488,63.623,46457.0
2016-03-23 10:10:00,75.41,75.52,75.31,75.31,36357.0,63.623,63.7158,63.5386,63.5386,36357.0
2016-03-23 10:15:00,75.31,75.36,75.24,75.24,31484.0,63.5386,63.5808,63.4796,63.4796,31484.0
2016-03-23 10:20:00,75.26,75.36,75.25,75.28,48767.0,63.4965,63.5808,63.488,63.5133,48767.0
2016-03-23 10:25:00,75.28,75.32,75.18,75.2,24925.0,63.5133,63.5471,63.429,63.4458,24925.0
2016-03-23 10:30:00,75.18,75.34,75.12,75.23,46439.0,63.429,63.564,63.3783,63.4711,46439.0
2016-03-23 10:35:00,75.22,75.29,75.17,75.25,23437.0,63.4627,63.5218,63.4205,63.488,23437.0
2016-03-23 10:40:00,75.25,75.35,75.19,75.29,30950.0,63.488,63.5724,63.4374,63.5218,30950.0
2016-03-23 10:45:00,75.29,75.34,75.2,75.28,38304.0,63.5218,63.564,63.4458,63.5133,38304.0
2016-03-23 10:50:00,75.27,75.27,75.07,75.09,21011.0,63.5049,63.5049,63.3362,63.353,21011.0
2016-03-23 10:55:00,75.09,75.17,74.98,75.0,36452.0,63.353,63.4205,63.2602,63.2771,36452.0
2016-03-23 11:00:00,74.99,74.99,74.88,74.97,63709.0,63.2687,63.2687,63.1759,63.2518,63709.0
2016-03-23 11:05:00,74.96,75.0,74.93,74.97,51940.0,63.2434,63.2771,63.218,63.2518,51940.0
2016-03-23 11:10:00,74.97,74.98,74.76,74.76,66415.0,63.2518,63.2602,63.0746,63.0746,66415.0
2016-03-23 11:15:00,74.76,74.82,74.76,74.79,41694.0,63.0746,63.1252,63.0746,63.0999,41694.0
2016-03-23 11:20:00,74.79,74.93,74.78,74.89,42384.0,63.0999,63.218,63.0915,63.1843,42384.0
2016-03-23 11:25:00,74.91,74.96,74.88,74.95,36065.0,63.2012,63.2434,63.1759,63.2349,36065.0
2016-03-23 11:30:00,74.96,75.02,74.92,74.95,34215.0,63.2434,63.294,63.2096,63.2349,34215.0
2016-03-23 11:35:00,74.95,75.0,74.89,74.99,47269.0,63.2349,63.2771,63.1843,63.2687,47269.0
2016-03-23 11:40:00,74.99,75.0,74.91,74.92,25867.0,63.2687,63.2771,63.2012,63.2096,25867.0
2016-03-23 11:45:00,74.92,75.0,74.92,74.98,33406.0,63.2096,63.2771,63.2096,63.2602,33406.0
2016-03-23 11:50:00,74.98,74.99,74.89,74.97,37916.0,63.2602,63.2687,63.1843,63.2518,37916.0
2016-03-23 11:55:00,74.97,75.0,74.92,74.97,36281.0,63.2518,63.2771,63.2096,63.2518,36281.0
2016-03-23 12:00:00,74.96,74.97,74.9,74.96,26920.0,63.2434,63.2518,63.1927,63.2434,26920.0
2016-03-23 12:05:00,74.96,75.0,74.92,74.97,18876.0,63.2434,63.2771,63.2096,63.2518,18876.0
2016-03-23 12:10:00,74.97,75.08,74.97,75.03,29553.0,63.2518,63.3446,63.2518,63.3024,29553.0
2016-03-23 12:15:00,75.03,75.07,74.95,75.01,25684.0,63.3024,63.3362,63.2349,63.2855,25684.0
2016-03-23 12:20:00,75.02,75.08,75.0,75.05,19553.0,63.294,63.3446,63.2771,63.3193,19553.0
2016-03-23 12:25:00,75.07,75.07,75.0,75.07,15814.0,63.3362,63.3362,63.2771,63.3362,15814.0
2016-03-23 12:30:00,75.08,75.14,75.08,75.12,13993.0,63.3446,63.3952,63.3446,63.3783,13993.0
2016-03-23 12:35:00,75.12,75.13,75.09,75.11,12668.0,63.3783,63.3868,63.353,63.3699,12668.0
2016-03-23 12:40:00,75.12,75.13,75.04,75.06,21319.0,63.3783,63.3868,63.3108,63.3277,21319.0
2016-03-23 12:45:00,75.06,75.06,74.98,75.01,61426.0,63.3277,63.3277,63.2602,63.2855,61426.0
2016-03-23 12:50:00,75.03,75.05,74.99,75.02,18218.0,63.3024,63.3193,63.2687,63.294,18218.0
2016-03-23 12:55:00,75.02,75.06,75.01,75.02,10392.0,63.294,63.3277,63.2855,63.294,10392.0
2016-03-23 13:00:00,75.02,75.04,74.99,75.0,16351.0,63.294,63.3108,63.2687,63.2771,16351.0
2016-03-23 13:05:00,75.01,75.03,74.94,75.01,17275.0,63.2855,63.3024,63.2265,63.2855,17275.0
2016-03-23 13:10:00,75.02,75.07,75.0,75.06,16912.0,63.294,63.3362,63.2771,63.3277,16912.0
2016-03-23 13:15:00,75.06,75.21,75.05,75.07,42716.0,63.3277,63.4543,63.3193,63.3362,42716.0
2016-03-23 13:20:00,75.06,75.11,75.04,75.07,12462.0,63.3277,63.3699,63.3108,63.3362,12462.0
2016-03-23 13:25:00,75.07,75.09,75.02,75.06,16725.0,63.3362,63.353,63.294,63.3277,16725.0
2016-03-23 13:30:00,75.07,75.11,75.01,75.02,19885.0,63.3362,63.3699,63.2855,63.294,19885.0
2016-03-23 13:35:00,75.02,75.02,74.92,74.92,17297.0,63.294,63.294,63.2096,63.2096,17297.0
2016-03-23 13:40:00,74.93,74.95,74.9,74.95,16901.0,63.218,63.2349,63.1927,63.2349,16901.0
2016-03-23 13:45:00,74.95,74.96,74.84,74.85,41331.0,63.2349,63.2434,63.1421,63.1505,41331.0
2016-03-23 13:50:00,74.85,74.86,74.81,74.86,35248.0,63.1505,63.159,63.1168,63.159,35248.0
2016-03-23 13:55:00,74.85,74.87,74.78,74.85,36032.0,63.1505,63.1674,63.0915,63.1505,36032.0
2016-03-23 14:00:00,74.86,74.92,74.85,74.9,24243.0,63.159,63.2096,63.1505,63.1927,24243.0
2016-03-23 14:05:00,74.9,74.92,74.84,74.9,24787.0,63.1927,63.2096,63.1421,63.1927,24787.0
2016-03-23 14:10:00,74.9,74.92,74.87,74.87,20124.0,63.1927,63.2096,63.1674,63.1674,20124.0
2016-03-23 14:15:00,74.88,74.97,74.88,74.96,28744.0,63.1759,63.2518,63.1759,63.2434,28744.0
2016-03-23 14:20:00,74.97,74.99,74.94,74.96,54780.0,63.2518,63.2687,63.2265,63.2434,54780.0
2016-03-23 14:25:00,74.96,74.97,74.89,74.95,72210.0,63.2434,63.2518,63.1843,63.2349,72210.0
2016-03-23 14:30:00,74.96,74.99,74.94,74.94,30060.0,63.2434,63.2687,63.2265,63.2265,30060.0
2016-03-23 14:35:00,74.94,74.95,74.83,74.83,41607.0,63.2265,63.2349,63.1337,63.1337,41607.0
2016-03-23 14:40:00,74.82,74.86,74.79,74.84,33622.0,63.1252,63.159,63.0999,63.1421,33622.0
2016-03-23 14:45:00,74.84,74.87,74.67,74.67,134290.0,63.1421,63.1674,62.9987,62.9987,134290.0
2016-03-23 14:50:00,74.67,74.72,74.64,74.69,30383.0,62.9987,63.0409,62.9734,63.0156,30383.0
2016-03-23 14:55:00,74.69,74.73,74.68,74.69,37915.0,63.0156,63.0493,63.0071,63.0156,37915.0
2016-03-23 15:00:00,74.69,74.74,74.66,74.7,33495.0,63.0156,63.0577,62.9902,63.024,33495.0
2016-03-23 15:05:00,74.7,74.79,74.69,74.76,48363.0,63.024,63.0999,63.0156,63.0746,48363.0
2016-03-23 15:10:00,74.76,74.83,74.74,74.79,43373.0,63.0746,63.1337,63.0577,63.0999,43373.0
2016-03-23 15:15:00,74.78,74.8,74.71,74.77,36955.0,63.0915,63.1084,63.0324,63.083,36955.0
2016-03-23 15:20:00,74.77,74.79,74.71,74.72,41214.0,63.083,63.0999,63.0324,63.0409,41214.0
2016-03-23 15:25:00,74.72,74.82,74.69,74.8,58009.0,63.0409,63.1252,63.0156,63.1084,58009.0
2016-03-23 15:30:00,74.79,74.84,74.76,74.82,55576.0,63.0999,63.1421,63.0746,63.1252,55576.0
2016-03-23 15:35:00,74.83,74.91,74.82,74.86,49293.0,63.1337,63.2012,63.1252,63.159,49293.0
2016-03-23 15:40:00,74.86,74.91,74.84,74.85,68747.0,63.159,63.2012,63.1421,63.1505,68747.0
2016-03-23 15:45:00,74.84,74.94,74.82,74.91,80394.0,63.1421,63.2265,63.1252,63.2012,80394.0
2016-03-23 15:50:00,74.9,74.94,74.85,74.9,74273.0,63.1927,63.2265,63.1505,63.1927,74273.0
2016-03-23 15:55:00,74.88,74.92,74.78,74.78,132242.0,63.1759,63.2096,63.0915,63.0915,132242.0
2016-03-24 09:30:00,74.35,74.88,74.3,74.46,112104.0,62.7287,63.1759,62.6865,62.8215,112104.0
2016-03-24 09:35:00,74.47,74.53,74.32,74.37,40743.0,62.8299,62.8806,62.7034,62.7456,40743.0
2016-03-24 09:40:00,74.37,74.52,74.17,74.19,70721.0,62.7456,62.8721,62.5768,62.5937,70721.0
2016-03-24 09:45:00,74.16,74.25,74.01,74.25,49324.0,62.5684,62.6443,62.4418,62.6443,49324.0
2016-03-24 09:50:00,74.25,74.3,74.11,74.17,34493.0,62.6443,62.6865,62.5262,62.5768,34493.0
2016-03-24 09:55:00,74.18,74.25,74.05,74.18,39906.0,62.5853,62.6443,62.4756,62.5853,39906.0
2016-03-24 10:00:00,74.17,74.2,74.06,74.1,59421.0,62.5768,62.6021,62.484,62.5178,59421.0
2016-03-24 10:05:00,74.1,74.15,74.06,74.1,39156.0,62.5178,62.56,62.484,62.5178,39156.0
2016-03-24 10:10:00,74.09,74.27,74.07,74.17,35371.0,62.5093,62.6612,62.4925,62.5768,35371.0
2016-03-24 10:15:00,74.18,74.19,73.99,74.01,38505.0,62.5853,62.5937,62.425,62.4418,38505.0
2016-03-24 10:20:00,74.01,74.08,73.99,74.02,36263.0,62.4418,62.5009,62.425,62.4503,36263.0
2016-03-24 10:25:00,74.02,74.02,73.83,73.91,52780.0,62.4503,62.4503,62.29,62.3575,52780.0
2016-03-24 10:30:00,73.92,74.19,73.92,74.17,31194.0,62.3659,62.5937,62.3659,62.5768,31194.0
2016-03-24 10:35:00,74.18,74.21,74.09,74.21,29474.0,62.5853,62.6106,62.5093,62.6106,29474.0
2016-03-24 10:40:00,74.22,74.43,74.19,74.41,30894.0,62.619,62.7962,62.5937,62.7793,30894.0
2016-03-24 10:45:00,74.42,74.62,74.42,74.57,34314.0,62.7878,62.9565,62.7878,62.9143,34314.0
2016-03-24 10:50:00,74.57,74.65,74.52,74.53,39850.0,62.9143,62.9818,62.8721,62.8806,39850.0
2016-03-24 10:55:00,74.54,74.58,74.46,74.5,20726.0,62.889,62.9227,62.8215,62.8553,20726.0
2016-03-24 11:00:00,74.5,74.57,74.47,74.47,34453.0,62.8553,62.9143,62.8299,62.8299,34453.0
2016-03-24 11:05:00,74.47,74.56,74.47,74.56,39521.0,62.8299,62.9059,62.8299,62.9059,39521.0
2016-03-24 11:10:00,74.56,74.66,74.51,74.65,36383.0,62.9059,62.9902,62.8637,62.9818,36383.0
2016-03-24 11:15:00,74.65,74.67,74.56,74.57,40295.0,62.9818,62.9987,62.9059,62.9143,40295.0
2016-03-24 11:20:00,74.57,74.59,74.49,74.49,44241.0,62.9143,62.9312,62.8468,62.8468,44241.0
2016-03-24 11:25:00,74.49,74.54,74.44,74.49,48255.0,62.8468,62.889,62.8046,62.8468,48255.0
2016-03-24 11:30:00,74.49,74.53,74.43,74.53,24644.0,62.8468,62.8806,62.7962,62.8806,24644.0
2016-03-24 11:35:00,74.53,74.54,74.45,74.5,26522.0,62.8806,62.889,62.8131,62.8553,26522.0
2016-03-24 11:40:00,74.5,74.53,74.4,74.53,23180.0,62.8553,62.8806,62.7709,62.8806,23180.0
2016-03-24 11:45:00,74.53,74.53,74.39,74.46,30964.0,62.8806,62.8806,62.7624,62.8215,30964.0
2016-03-24 11:50:00,74.48,74.48,74.37,74.4,35983.0,62.8384,62.8384,62.7456,62.7709,35983.0
2016-03-24 11:55:00,74.41,74.43,74.36,74.41,19667.0,62.7793,62.7962,62.7371,62.7793,19667.0
2016-03-24 12:00:00,74.41,74.58,74.41,74.57,23319.0,62.7793,62.9227,62.7793,62.9143,23319.0
2016-03-24 12:05:00,74.58,74.59,74.5,74.53,33256.0,62.9227,62.9312,62.8553,62.8806,33256.0
2016-03-24 12:10:00,74.52,74.53,74.43,74.43,22377.0,62.8721,62.8806,62.7962,62.7962,22377.0
2016-03-24 12:15:00,74.44,74.47,74.34,74.34,22981.0,62.8046,62.8299,62.7203,62.7203,22981.0
2016-03-24 12:20:00,74.35,74.4,74.32,74.37,34211.0,62.7287,62.7709,62.7034,62.7456,34211.0
2016-03-24 12:25:00,74.37,74.39,74.31,74.39,24851.0,62.7456,62.7624,62.6949,62.7624,24851.0
2016-03-24 12:30:00,74.39,74.42,74.31,74.33,23280.0,62.7624,62.7878,62.6949,62.7118,23280.0
2016-03-24 12:35:00,74.32,74.34,74.28,74.3,24626.0,62.7034,62.7203,62.6696,62.6865,24626.0
2016-03-24 12:40:00,74.31,74.35,74.27,74.31,18674.0,62.6949,62.7287,62.6612,62.6949,18674.0
2016-03-24 12:45:00,74.32,74.36,74.28,74.36,11569.0,62.7034,62.7371,62.6696,62.7371,11569.0
2016-03-24 12:50:00,74.35,74.36,74.32,74.33,17262.0,62.7287,62.7371,62.7034,62.7118,17262.0
2016-03-24 12:55:00,74.33,74.39,74.31,74.35,13638.0,62.7118,62.7624,62.6949,62.7287,13638.0
2016-03-24 13:00:00,74.35,74.36,74.31,74.33,21644.0,62.7287,62.7371,62.6949,62.7118,21644.0
2016-03-24 13:05:00,74.34,74.42,74.33,74.39,15186.0,62.7203,62.7878,62.7118,62.7624,15186.0
2016-03-24 13:10:00,74.4,74.49,74.39,74.43,33986.0,62.7709,62.8468,62.7624,62.7962,33986.0
2016-03-24 13:15:00,74.42,74.47,74.42,74.47,17339.0,62.7878,62.8299,62.7878,62.8299,17339.0
2016-03-24 13:20:00,74.47,74.47,74.4,74.47,27229.0,62.8299,62.8299,62.7709,62.8299,27229.0
2016-03-24 13:25:00,74.47,74.47,74.43,74.46,23800.0,62.8299,62.8299,62.7962,62.8215,23800.0
2016-03-24 13:30:00,74.46,74.53,74.46,74.52,14324.0,62.8215,62.8806,62.8215,62.8721,14324.0
2016-03-24 13:35:00,74.52,74.55,74.52,74.55,14336.0,62.8721,62.8974,62.8721,62.8974,14336.0
2016-03-24 13:40:00,74.54,74.55,74.49,74.49,15559.0,62.889,62.8974,62.8468,62.8468,15559.0
2016-03-24 13:45:00,74.49,74.55,74.49,74.54,14766.0,62.8468,62.8974,62.8468,62.889,14766.0
2016-03-24 13:50:00,74.55,74.62,74.53,74.59,21081.0,62.8974,62.9565,62.8806,62.9312,21081.0
2016-03-24 13:55:00,74.59,74.6,74.55,74.56,14362.0,62.9312,62.9396,62.8974,62.9059,14362.0
2016-03-24 14:00:00,74.56,74.57,74.52,74.52,11607.0,62.9059,62.9143,62.8721,62.8721,11607.0
2016-03-24 14:05:00,74.53,74.54,74.5,74.53,22638.0,62.8806,62.889,62.8553,62.8806,22638.0
2016-03-24 14:10:00,74.53,74.59,74.51,74.59,25805.0,62.8806,62.9312,62.8637,62.9312,25805.0
2016-03-24 14:15:00,74.59,74.66,74.57,74.65,34599.0,62.9312,62.9902,62.9143,62.9818,34599.0
2016-03-24 14:20:00,74.66,74.71,74.65,74.69,30333.0,62.9902,63.0324,62.9818,63.0156,30333.0
2016-03-24 14:25:00,74.7,74.73,74.65,74.71,16947.0,63.024,63.0493,62.9818,63.0324,16947.0
2016-03-24 14:30:00,74.73,74.74,74.61,74.63,32624.0,63.0493,63.0577,62.9481,62.9649,32624.0
2016-03-24 14:35:00,74.63,74.71,74.6,74.69,28792.0,62.9649,63.0324,62.9396,63.0156,28792.0
2016-03-24 14:40:00,74.7,74.7,74.67,74.69,37634.0,63.024,63.024,62.9987,63.0156,37634.0
2016-03-24 14:45:00,74.69,74.72,74.64,74.68,29048.0,63.0156,63.0409,62.9734,63.0071,29048.0
2016-03-24 14:50:00,74.68,74.71,74.67,74.69,29231.0,63.0071,63.0324,62.9987,63.0156,29231.0
2016-03-24 14:55:00,74.69,74.69,74.65,74.67,19812.0,63.0156,63.0156,62.9818,62.9987,19812.0
2016-03-24 15:00:00,74.67,74.69,74.62,74.69,39075.0,62.9987,63.0156,62.9565,63.0156,39075.0
2016-03-24 15:05:00,74.69,74.7,74.63,74.65,15418.0,63.0156,63.024,62.9649,62.9818,15418.0
2016-03-24 15:10:00,74.65,74.71,74.64,74.69,32197.0,62.9818,63.0324,62.9734,63.0156,32197.0
2016-03-24 15:15:00,74.69,74.71,74.68,74.69,35781.0,63.0156,63.0324,63.0071,63.0156,35781.0
2016-03-24 15:20:00,74.69,74.71,74.67,74.71,22122.0,63.0156,63.0324,62.9987,63.0324,22122.0
2016-03-24 15:25:00,74.7,74.79,74.69,74.79,32767.0,63.024,63.0999,63.0156,63.0999,32767.0
2016-03-24 15:30:00,74.78,74.79,74.74,74.76,39331.0,63.0915,63.0999,63.0577,63.0746,39331.0
2016-03-24 15:35:00,74.77,74.8,74.74,74.8,44804.0,63.083,63.1084,63.0577,63.1084,44804.0
2016-03-24 15:40:00,74.8,74.83,74.78,74.79,43154.0,63.1084,63.1337,63.0915,63.0999,43154.0
2016-03-24 15:45:00,74.79,74.84,74.73,74.75,66739.0,63.0999,63.1421,63.0493,63.0662,66739.0
2016-03-24 15:50:00,74.75,74.79,74.72,74.78,105402.0,63.0662,63.0999,63.0409,63.0915,105402.0
2016-03-24 15:55:00,74.78,74.8,74.68,74.79,269639.0,63.0915,63.1084,63.0071,63.0999,269639.0
2016-03-28 09:30:00,74.87,75.1,74.84,74.87,83845.0,63.1674,63.3615,63.1421,63.1674,83845.0
2016-03-28 09:35:00,74.88,74.93,74.71,74.82,97394.0,63.1759,63.218,63.0324,63.1252,97394.0
2016-03-28 09:40:00,74.79,74.88,74.7,74.75,101469.0,63.0999,63.1759,63.024,63.0662,101469.0
2016-03-28 09:45:00,74.77,74.88,74.71,74.73,66459.0,63.083,63.1759,63.0324,63.0493,66459.0
2016-03-28 09:50:00,74.74,74.88,74.73,74.85,27579.0,63.0577,63.1759,63.0493,63.1505,27579.0
2016-03-28 09:55:00,74.86,74.88,74.76,74.85,34610.0,63.159,63.1759,63.0746,63.1505,34610.0
2016-03-28 10:00:00,74.87,75.1,74.85,75.09,68857.0,63.1674,63.3615,63.1505,63.353,68857.0
2016-03-28 10:05:00,75.07,75.24,75.04,75.22,75170.0,63.3362,63.4796,63.3108,63.4627,75170.0
2016-03-28 10:10:00,75.21,75.23,74.98,74.99,80203.0,63.4543,63.4711,63.2602,63.2687,80203.0
2016-03-28 10:15:00,74.99,75.13,74.96,75.1,52522.0,63.2687,63.3868,63.2434,63.3615,52522.0
2016-03-28 10:20:00,75.09,75.18,75.09,75.18,27863.0,63.353,63.429,63.353,63.429,27863.0
2016-03-28 10:25:00,75.17,75.18,74.95,74.95,20691.0,63.4205,63.429,63.2349,63.2349,20691.0
2016-03-28 10:30:00,74.93,75.1,74.86,75.1,29186.0,63.218,63.3615,63.159,63.3615,29186.0
2016-03-28 10:35:00,75.1,75.15,74.92,74.99,23356.0,63.3615,63.4037,63.2096,63.2687,23356.0
2016-03-28 10:40:00,74.98,75.03,74.93,74.96,28099.0,63.2602,63.3024,63.218,63.2434,28099.0
2016-03-28 10:45:00,74.95,74.95,74.76,74.88,36724.0,63.2349,63.2349,63.0746,63.1759,36724.0
2016-03-28 10:50:00,74.88,74.97,74.87,74.91,23899.0,63.1759,63.2518,63.1674,63.2012,23899.0
2016-03-28 10:55:00,74.9,75.01,74.9,74.97,20482.0,63.1927,63.2855,63.1927,63.2518,20482.0
2016-03-28 11:00:00,74.97,75.0,74.88,74.88,8562.0,63.2518,63.2771,63.1759,63.1759,8562.0
2016-03-28 11:05:00,74.89,74.92,74.85,74.86,14466.0,63.1843,63.2096,63.1505,63.159,14466.0
2016-03-28 11:10:00,74.85,74.9,74.82,74.88,10875.0,63.1505,63.1927,63.1252,63.1759,10875.0
2016-03-28 11:15:00,74.9,74.91,74.8,74.84,32570.0,63.1927,63.2012,63.1084,63.1421,32570.0
2016-03-28 11:20:00,74.82,74.82,74.69,74.82,65637.0,63.1252,63.1252,63.0156,63.1252,65637.0
2016-03-28 11:25:00,74.82,74.92,74.82,74.88,26360.0,63.1252,63.2096,63.1252,63.1759,26360.0
2016-03-28 11:30:00,74.9,74.95,74.89,74.91,9387.0,63.1927,63.2349,63.1843,63.2012,9387.0
2016-03-28 11:35:00,74.91,74.91,74.85,74.86,11386.0,63.2012,63.2012,63.1505,63.159,11386.0
2016-03-28 11:40:00,74.86,74.9,74.83,74.89,12310.0,63.159,63.1927,63.1337,63.1843,12310.0
2016-03-28 11:45:00,74.9,75.0,74.87,74.95,14106.0,63.1927,63.2771,63.1674,63.2349,14106.0
2016-03-28 11:50:00,74.96,75.02,74.95,74.99,13375.0,63.2434,63.294,63.2349,63.2687,13375.0
2016-03-28 11:55:00,75.0,75.11,75.0,75.04,19567.0,63.2771,63.3699,63.2771,63.3108,19567.0
2016-03-28 12:00:00,75.04,75.05,74.97,75.0,16067.0,63.3108,63.3193,63.2518,63.2771,16067.0
2016-03-28 12:05:00,74.99,75.02,74.92,74.96,24985.0,63.2687,63.294,63.2096,63.2434,24985.0
2016-03-28 12:10:00,74.96,74.97,74.89,74.92,13395.0,63.2434,63.2518,63.1843,63.2096,13395.0
2016-03-28 12:15:00,74.93,74.98,74.91,74.97,9299.0,63.218,63.2602,63.2012,63.2518,9299.0
2016-03-28 12:20:00,74.99,75.08,74.96,75.06,16060.0,63.2687,63.3446,63.2434,63.3277,16060.0
2016-03-28 12:25:00,75.06,75.06,74.99,75.01,10322.0,63.3277,63.3277,63.2687,63.2855,10322.0
2016-03-28 12:30:00,75.01,75.02,74.97,74.98,13095.0,63.2855,63.294,63.2518,63.2602,13095.0
2016-03-28 12:35:00,74.99,75.11,74.98,75.1,46745.0,63.2687,63.3699,63.2602,63.3615,46745.0
2016-03-28 12:40:00,75.1,75.15,75.09,75.13,27257.0,63.3615,63.4037,63.353,63.3868,27257.0
2016-03-28 12:45:00,75.12,75.2,75.1,75.2,16814.0,63.3783,63.4458,63.3615,63.4458,16814.0
2016-03-28 12:50:00,75.21,75.22,75.14,75.19,10225.0,63.4543,63.4627,63.3952,63.4374,10225.0
2016-03-28 12:55:00,75.19,75.25,75.18,75.2,13790.0,63.4374,63.488,63.429,63.4458,13790.0
2016-03-28 13:00:00,75.2,75.2,75.14,75.16,14350.0,63.4458,63.4458,63.3952,63.4121,14350.0
2016-03-28 13:05:00,75.16,75.16,75.09,75.11,23150.0,63.4121,63.4121,63.353,63.3699,23150.0
2016-03-28 13:10:00,75.1,75.11,75.07,75.11,15816.0,63.3615,63.3699,63.3362,63.3699,15816.0
2016-03-28 13:15:00,75.11,75.16,75.11,75.16,26989.0,63.3699,63.4121,63.3699,63.4121,26989.0
2016-03-28 13:20:00,75.16,75.16,75.1,75.11,21695.0,63.4121,63.4121,63.3615,63.3699,21695.0
2016-03-28 13:25:00,75.1,75.1,75.0,75.01,9797.0,63.3615,63.3615,63.2771,63.2855,9797.0
2016-03-28 13:30:00,75.0,75.07,75.0,75.07,24788.0,63.2771,63.3362,63.2771,63.3362,24788.0
2016-03-28 13:35:00,75.08,75.08,75.03,75.06,11084.0,63.3446,63.3446,63.3024,63.3277,11084.0
2016-03-28 13:40:00,75.06,75.12,75.06,75.12,12078.0,63.3277,63.3783,63.3277,63.3783,12078.0
2016-03-28 13:45:00,75.11,75.14,75.1,75.11,14171.0,63.3699,63.3952,63.3615,63.3699,14171.0
2016-03-28 13:50:00,75.12,75.18,75.12,75.17,17388.0,63.3783,63.429,63.3783,63.4205,17388.0
2016-03-28 13:55:00,75.17,75.17,75.14,75.16,9933.0,63.4205,63.4205,63.3952,63.4121,9933.0
2016-03-28 14:00:00,75.17,75.24,75.16,75.24,10355.0,63.4205,63.4796,63.4121,63.4796,10355.0
2016-03-28 14:05:00,75.24,75.24,75.21,75.23,11822.0,63.4796,63.4796,63.4543,63.4711,11822.0
2016-03-28 14:10:00,75.23,75.28,75.23,75.28,25871.0,63.4711,63.5133,63.4711,63.5133,25871.0
2016-03-28 14:15:00,75.29,75.29,75.2,75.2,16875.0,63.5218,63.5218,63.4458,63.4458,16875.0
2016-03-28 14:20:00,75.19,75.2,75.15,75.2,10784.0,63.4374,63.4458,63.4037,63.4458,10784.0
2016-03-28 14:25:00,75.2,75.2,75.11,75.15,13280.0,63.4458,63.4458,63.3699,63.4037,13280.0
2016-03-28 14:30:00,75.15,75.15,75.09,75.09,16126.0,63.4037,63.4037,63.353,63.353,16126.0
2016-03-28 14:35:00,75.09,75.13,75.08,75.12,22497.0,63.353,63.3868,63.3446,63.3783,22497.0
2016-03-28 14:40:00,75.12,75.12,74.99,74.99,17289.0,63.3783,63.3783,63.2687,63.2687,17289.0
2016-03-28 14:45:00,74.98,75.01,74.95,75.0,21055.0,63.2602,63.2855,63.2349,63.2771,21055.0
2016-03-28 14:50:00,75.01,75.02,74.9,74.94,21265.0,63.2855,63.294,63.1927,63.2265,21265.0
2016-03-28 14:55:00,74.93,74.94,74.87,74.94,25148.0,63.218,63.2265,63.1674,63.2265,25148.0
2016-03-28 15:00:00,74.93,75.05,74.93,75.05,19953.0,63.218,63.3193,63.218,63.3193,19953.0
2016-03-28 15:05:00,75.04,75.14,75.04,75.11,17051.0,63.3108,63.3952,63.3108,63.3699,17051.0
2016-03-28 15:10:00,75.11,75.17,75.09,75.13,18881.0,63.3699,63.4205,63.353,63.3868,18881.0
2016-03-28 15:15:00,75.14,75.16,75.11,75.14,26790.0,63.3952,63.4121,63.3699,63.3952,26790.0
2016-03-28 15:20:00,75.13,75.22,75.1,75.11,24851.0,63.3868,63.4627,63.3615,63.3699,24851.0
2016-03-28 15:25:00,75.11,75.11,75.0,75.07,23744.0,63.3699,63.3699,63.2771,63.3362,23744.0
2016-03-28 15:30:00,75.07,75.15,75.06,75.14,35336.0,63.3362,63.4037,63.3277,63.3952,35336.0
2016-03-28 15:35:00,75.15,75.16,75.06,75.07,37631.0,63.4037,63.4121,63.3277,63.3362,37631.0
2016-03-28 15:40:00,75.08,75.17,75.08,75.16,44376.0,63.3446,63.4205,63.3446,63.4121,44376.0
2016-03-28 15:45:00,75.16,75.16,75.02,75.08,87369.0,63.4121,63.4121,63.294,63.3446,87369.0
2016-03-28 15:50:00,75.08,75.09,75.02,75.02,69741.0,63.3446,63.353,63.294,63.294,69741.0
2016-03-28 15:55:00,75.02,75.02,74.94,74.98,144906.0,63.294,63.294,63.2265,63.2602,144906.0
2016-03-29 09:30:00,75.04,75.19,74.84,75.03,69854.0,63.3108,63.4374,63.1421,63.3024,69854.0
2016-03-29 09:35:00,75.1,75.33,75.04,75.23,79750.0,63.3615,63.5555,63.3108,63.4711,79750.0
2016-03-29 09:40:00,75.24,75.3,75.17,75.27,29286.0,63.4796,63.5302,63.4205,63.5049,29286.0
2016-03-29 09:45:00,75.27,75.47,75.26,75.3,28325.0,63.5049,63.6736,63.4965,63.5302,28325.0
2016-03-29 09:50:00,75.3,75.3,75.15,75.28,30977.0,63.5302,63.5302,63.4037,63.5133,30977.0
2016-03-29 09:55:00,75.27,75.48,75.27,75.36,26874.0,63.5049,63.6821,63.5049,63.5808,26874.0
2016-03-29 10:00:00,75.36,75.43,75.22,75.32,20982.0,63.5808,63.6399,63.4627,63.5471,20982.0
2016-03-29 10:05:00,75.32,75.35,75.23,75.33,20885.0,63.5471,63.5724,63.4711,63.5555,20885.0
2016-03-29 10:10:00,75.34,75.37,75.15,75.17,47127.0,63.564,63.5893,63.4037,63.4205,47127.0
2016-03-29 10:15:00,75.17,75.19,75.12,75.15,29143.0,63.4205,63.4374,63.3783,63.4037,29143.0
2016-03-29 10:20:00,75.15,75.22,75.15,75.2,49815.0,63.4037,63.4627,63.4037,63.4458,49815.0
2016-03-29 10:25:00,75.2,75.34,75.2,75.27,31403.0,63.4458,63.564,63.4458,63.5049,31403.0
2016-03-29 10:30:00,75.29,75.31,75.25,75.29,20326.0,63.5218,63.5386,63.488,63.5218,20326.0
2016-03-29 10:35:00,75.28,75.28,75.12,75.13,38227.0,63.5133,63.5133,63.3783,63.3868,38227.0
2016-03-29 10:40:00,75.12,75.12,74.97,75.02,39449.0,63.3783,63.3783,63.2518,63.294,39449.0
2016-03-29 10:45:00,75.02,75.03,74.92,74.98,27528.0,63.294,63.3024,63.2096,63.2602,27528.0
2016-03-29 10:50:00,74.98,75.03,74.95,74.96,21382.0,63.2602,63.3024,63.2349,63.2434,21382.0
2016-03-29 10:55:00,74.97,75.08,74.93,75.08,19853.0,63.2518,63.3446,63.218,63.3446,19853.0
2016-03-29 11:00:00,75.08,75.14,74.98,74.98,33767.0,63.3446,63.3952,63.2602,63.2602,33767.0
2016-03-29 11:05:00,74.97,75.0,74.92,75.0,16776.0,63.2518,63.2771,63.2096,63.2771,16776.0
2016-03-29 11:10:00,74.99,75.02,74.94,74.95,22718.0,63.2687,63.294,63.2265,63.2349,22718.0
2016-03-29 11:15:00,74.96,74.98,74.9,74.96,14025.0,63.2434,63.2602,63.1927,63.2434,14025.0
2016-03-29 11:20:00,74.96,75.04,74.95,74.99,20169.0,63.2434,63.3108,63.2349,63.2687,20169.0
2016-03-29 11:25:00,74.98,75.03,74.98,75.03,13510.0,63.2602,63.3024,63.2602,63.3024,13510.0
2016-03-29 11:30:00,75.03,75.08,74.97,74.97,62332.0,63.3024,63.3446,63.2518,63.2518,62332.0
2016-03-29 11:35:00,74.98,74.98,74.79,74.89,26813.0,63.2602,63.2602,63.0999,63.1843,26813.0
2016-03-29 11:40:00,74.88,74.92,74.84,74.89,32151.0,63.1759,63.2096,63.1421,63.1843,32151.0
2016-03-29 11:45:00,74.89,75.0,74.87,74.99,17320.0,63.1843,63.2771,63.1674,63.2687,17320.0
2016-03-29 11:50:00,75.0,75.04,74.92,74.92,21645.0,63.2771,63.3108,63.2096,63.2096,21645.0
2016-03-29 11:55:00,74.93,74.95,74.89,74.92,17589.0,63.218,63.2349,63.1843,63.2096,17589.0
2016-03-29 12:00:00,74.91,74.93,74.87,74.9,18013.0,63.2012,63.218,63.1674,63.1927,18013.0
2016-03-29 12:05:00,74.91,74.93,74.84,74.89,21662.0,63.2012,63.218,63.1421,63.1843,21662.0
2016-03-29 12:10:00,74.88,74.91,74.87,74.91,9963.0,63.1759,63.2012,63.1674,63.2012,9963.0
2016-03-29 12:15:00,74.91,74.91,74.84,74.86,38918.0,63.2012,63.2012,63.1421,63.159,38918.0
2016-03-29 12:20:00,74.86,75.17,74.85,75.09,110907.0,63.159,63.4205,63.1505,63.353,110907.0
2016-03-29 12:25:00,75.09,75.32,75.08,75.31,28788.0,63.353,63.5471,63.3446,63.5386,28788.0
2016-03-29 12:30:00,75.33,75.39,75.21,75.23,49267.0,63.5555,63.6061,63.4543,63.4711,49267.0
2016-03-29 12:35:00,75.23,75.27,75.19,75.24,24924.0,63.4711,63.5049,63.4374,63.4796,24924.0
2016-03-29 12:40:00,75.25,75.43,75.25,75.43,20306.0,63.488,63.6399,63.488,63.6399,20306.0
2016-03-29 12:45:00,75.43,75.49,75.32,75.35,28830.0,63.6399,63.6905,63.5471,63.5724,28830.0
2016-03-29 12:50:00,75.36,75.41,75.35,75.36,13258.0,63.5808,63.623,63.5724,63.5808,13258.0
2016-03-29 12:55:00,75.37,75.47,75.36,75.45,27376.0,63.5893,63.6736,63.5808,63.6568,27376.0
2016-03-29 13:00:00,75.46,75.47,75.39,75.39,28654.0,63.6652,63.6736,63.6061,63.6061,28654.0
2016-03-29 13:05:00,75.38,75.38,75.32,75.36,8417.0,63.5977,63.5977,63.5471,63.5808,8417.0
2016-03-29 13:10:00,75.36,75.38,75.32,75.36,16325.0,63.5808,63.5977,63.5471,63.5808,16325.0
2016-03-29 13:15:00,75.37,75.43,75.37,75.39,17173.0,63.5893,63.6399,63.5893,63.6061,17173.0
2016-03-29 13:20:00,75.4,75.42,75.35,75.36,21747.0,63.6146,63.6315,63.5724,63.5808,21747.0
2016-03-29 13:25:00,75.37,75.41,75.35,75.39,15995.0,63.5893,63.623,63.5724,63.6061,15995.0
2016-03-29 13:30:00,75.38,75.39,75.28,75.31,16566.0,63.5977,63.6061,63.5133,63.5386,16566.0
2016-03-29 13:35:00,75.31,75.37,75.29,75.37,18368.0,63.5386,63.5893,63.5218,63.5893,18368.0
2016-03-29 13:40:00,75.37,75.44,75.36,75.39,10954.0,63.5893,63.6483,63.5808,63.6061,10954.0
2016-03-29 13:45:00,75.39,75.46,75.38,75.42,16956.0,63.6061,63.6652,63.5977,63.6315,16956.0
2016-03-29 13:50:00,75.42,75.48,75.42,75.46,27679.0,63.6315,63.6821,63.6315,63.6652,27679.0
2016-03-29 13:55:00,75.45,75.49,75.43,75.46,18630.0,63.6568,63.6905,63.6399,63.6652,18630.0
2016-03-29 14:00:00,75.47,75.58,75.45,75.58,36007.0,63.6736,63.7664,63.6568,63.7664,36007.0
2016-03-29 14:05:00,75.59,75.61,75.52,75.61,28199.0,63.7749,63.7918,63.7158,63.7918,28199.0
2016-03-29 14:10:00,75.6,75.64,75.58,75.62,24531.0,63.7833,63.8171,63.7664,63.8002,24531.0
2016-03-29 14:15:00,75.63,75.75,75.63,75.7,35058.0,63.8086,63.9099,63.8086,63.8677,35058.0
2016-03-29 14:20:00,75.69,75.79,75.69,75.77,42842.0,63.8592,63.9436,63.8592,63.9267,42842.0
2016-03-29 14:25:00,75.79,75.88,75.78,75.85,40725.0,63.9436,64.0195,63.9352,63.9942,40725.0
2016-03-29 14:30:00,75.85,75.85,75.76,75.83,36060.0,63.9942,63.9942,63.9183,63.9774,36060.0
2016-03-29 14:35:00,75.84,75.94,75.83,75.93,36543.0,63.9858,64.0702,63.9774,64.0617,36543.0
2016-03-29 14:40:00,75.93,75.95,75.88,75.94,53463.0,64.0617,64.0786,64.0195,64.0702,53463.0
2016-03-29 14:45:00,75.95,75.97,75.89,75.9,26394.0,64.0786,64.0955,64.028,64.0364,26394.0
2016-03-29 14:50:00,75.9,75.95,75.89,75.92,25972.0,64.0364,64.0786,64.028,64.0533,25972.0
2016-03-29 14:55:00,75.91,75.91,75.73,75.79,39313.0,64.0449,64.0449,63.893,63.9436,39313.0
2016-03-29 15:00:00,75.79,75.85,75.75,75.83,22326.0,63.9436,63.9942,63.9099,63.9774,22326.0
2016-03-29 15:05:00,75.83,75.84,75.76,75.78,19250.0,63.9774,63.9858,63.9183,63.9352,19250.0
2016-03-29 15:10:00,75.77,75.79,75.75,75.77,20474.0,63.9267,63.9436,63.9099,63.9267,20474.0
2016-03-29 15:15:00,75.77,75.82,75.75,75.81,20861.0,63.9267,63.9689,63.9099,63.9605,20861.0
2016-03-29 15:20:00,75.81,75.84,75.8,75.82,23030.0,63.9605,63.9858,63.9521,63.9689,23030.0
2016-03-29 15:25:00,75.81,75.81,75.76,75.76,25693.0,63.9605,63.9605,63.9183,63.9183,25693.0
2016-03-29 15:30:00,75.76,75.77,75.72,75.73,42773.0,63.9183,63.9267,63.8846,63.893,42773.0
2016-03-29 15:35:00,75.74,75.76,75.7,75.73,37894.0,63.9014,63.9183,63.8677,63.893,37894.0
2016-03-29 15:40:00,75.73,75.79,75.7,75.71,42092.0,63.893,63.9436,63.8677,63.8761,42092.0
2016-03-29 15:45:00,75.71,75.71,75.64,75.67,72480.0,63.8761,63.8761,63.8171,63.8424,72480.0
2016-03-29 15:50:00,75.67,75.67,75.62,75.64,105606.0,63.8424,63.8424,63.8002,63.8171,105606.0
2016-03-29 15:55:00,75.63,75.7,75.6,75.68,163728.0,63.8086,63.8677,63.7833,63.8508,163728.0
2016-03-30 09:30:00,75.89,75.98,75.68,75.85,107421.0,64.028,64.1039,63.8508,63.9942,107421.0
2016-03-30 09:35:00,75.86,76.09,75.78,76.07,51860.0,64.0027,64.1967,63.9352,64.1799,51860.0
2016-03-30 09:40:00,76.06,76.22,76.0,76.2,36452.0,64.1714,64.3064,64.1208,64.2895,36452.0
2016-03-30 09:45:00,76.21,76.27,76.14,76.14,36220.0,64.298,64.3486,64.2389,64.2389,36220.0
2016-03-30 09:50:00,76.16,76.22,75.96,75.97,37546.0,64.2558,64.3064,64.087,64.0955,37546.0
2016-03-30 09:55:00,75.99,76.13,75.99,76.02,33017.0,64.1124,64.2305,64.1124,64.1377,33017.0
2016-03-30 10:00:00,76.02,76.06,75.97,76.0,40262.0,64.1377,64.1714,64.0955,64.1208,40262.0
2016-03-30 10:05:00,76.0,76.08,75.91,75.98,33546.0,64.1208,64.1883,64.0449,64.1039,33546.0
2016-03-30 10:10:00,75.98,76.03,75.94,75.98,35720.0,64.1039,64.1461,64.0702,64.1039,35720.0
2016-03-30 10:15:00,75.98,76.03,75.93,75.98,42704.0,64.1039,64.1461,64.0617,64.1039,42704.0
2016-03-30 10:20:00,76.0,76.05,75.96,75.96,30018.0,64.1208,64.163,64.087,64.087,30018.0
2016-03-30 10:25:00,75.95,76.0,75.91,75.92,38057.0,64.0786,64.1208,64.0449,64.0533,38057.0
2016-03-30 10:30:00,75.92,76.01,75.89,75.99,36373.0,64.0533,64.1292,64.028,64.1124,36373.0
2016-03-30 10:35:00,76.0,76.01,75.91,75.92,27595.0,64.1208,64.1292,64.0449,64.0533,27595.0
2016-03-30 10:40:00,75.92,76.01,75.91,75.98,43676.0,64.0533,64.1292,64.0449,64.1039,43676.0
2016-03-30 10:45:00,75.98,75.99,75.93,75.97,33738.0,64.1039,64.1124,64.0617,64.0955,33738.0
2016-03-30 10:50:00,75.98,76.01,75.94,76.0,30499.0,64.1039,64.1292,64.0702,64.1208,30499.0
2016-03-30 10:55:00,76.0,76.0,75.94,75.99,33500.0,64.1208,64.1208,64.0702,64.1124,33500.0
2016-03-30 11:00:00,75.98,76.07,75.94,76.06,35533.0,64.1039,64.1799,64.0702,64.1714,35533.0
2016-03-30 11:05:00,76.06,76.09,76.0,76.01,27258.0,64.1714,64.1967,64.1208,64.1292,27258.0
2016-03-30 11:10:00,76.02,76.04,75.98,75.98,15209.0,64.1377,64.1545,64.1039,64.1039,15209.0
2016-03-30 11:15:00,75.99,75.99,75.91,75.92,21932.0,64.1124,64.1124,64.0449,64.0533,21932.0
2016-03-30 11:20:00,75.92,75.96,75.91,75.94,25917.0,64.0533,64.087,64.0449,64.0702,25917.0
2016-03-30 11:25:00,75.94,75.97,75.9,75.91,49064.0,64.0702,64.0955,64.0364,64.0449,49064.0
2016-03-30 11:30:00,75.91,75.93,75.85,75.9,64469.0,64.0449,64.0617,63.9942,64.0364,64469.0
2016-03-30 11:35:00,75.9,75.95,75.86,75.87,19760.0,64.0364,64.0786,64.0027,64.0111,19760.0
2016-03-30 11:40:00,75.87,75.94,75.84,75.93,14396.0,64.0111,64.0702,63.9858,64.0617,14396.0
2016-03-30 11:45:00,75.93,76.04,75.92,76.0,30051.0,64.0617,64.1545,64.0533,64.1208,30051.0
2016-03-30 11:50:00,76.0,76.04,75.99,76.0,18476.0,64.1208,64.1545,64.1124,64.1208,18476.0
2016-03-30 11:55:00,75.99,76.02,75.91,75.92,21424.0,64.1124,64.1377,64.0449,64.0533,21424.0
2016-03-30 12:00:00,75.93,75.96,75.9,75.95,21229.0,64.0617,64.087,64.0364,64.0786,21229.0
2016-03-30 12:05:00,75.94,75.97,75.92,75.93,32508.0,64.0702,64.0955,64.0533,64.0617,32508.0
2016-03-30 12:10:00,75.92,75.93,75.87,75.92,15672.0,64.0533,64.0617,64.0111,64.0533,15672.0
2016-03-30 12:15:00,75.93,76.01,75.93,75.98,30192.0,64.0617,64.1292,64.0617,64.1039,30192.0
2016-03-30 12:20:00,75.99,76.01,75.84,75.84,10034.0,64.1124,64.1292,63.9858,63.9858,10034.0
2016-03-30 12:25:00,75.82,75.85,75.81,75.84,6672.0,63.9689,63.9942,63.9605,63.9858,6672.0
2016-03-30 12:30:00,75.85,76.01,75.85,76.0,26887.0,63.9942,64.1292,63.9942,64.1208,26887.0
2016-03-30 12:35:00,76.01,76.01,75.9,75.92,12671.0,64.1292,64.1292,64.0364,64.0533,12671.0
2016-03-30 12:40:00,75.9,75.92,75.86,75.88,10904.0,64.0364,64.0533,64.0027,64.0195,10904.0
2016-03-30 12:45:00,75.88,76.0,75.88,76.0,29791.0,64.0195,64.1208,64.0195,64.1208,29791.0
2016-03-30 12:50:00,76.0,76.04,75.96,75.96,12295.0,64.1208,64.1545,64.087,64.087,12295.0
2016-03-30 12:55:00,75.97,76.06,75.95,76.05,70729.0,64.0955,64.1714,64.0786,64.163,70729.0
2016-03-30 13:00:00,76.05,76.13,76.03,76.1,27977.0,64.163,64.2305,64.1461,64.2052,27977.0
2016-03-30 13:05:00,76.11,76.13,76.02,76.09,23520.0,64.2136,64.2305,64.1377,64.1967,23520.0
2016-03-30 13:10:00,76.09,76.15,76.07,76.1,26089.0,64.1967,64.2473,64.1799,64.2052,26089.0
2016-03-30 13:15:00,76.09,76.18,76.07,76.12,31385.0,64.1967,64.2727,64.1799,64.222,31385.0
2016-03-30 13:20:00,76.12,76.16,76.08,76.16,10826.0,64.222,64.2558,64.1883,64.2558,10826.0
2016-03-30 13:25:00,76.15,76.17,76.08,76.08,19128.0,64.2473,64.2642,64.1883,64.1883,19128.0
2016-03-30 13:30:00,76.09,76.11,76.03,76.1,22800.0,64.1967,64.2136,64.1461,64.2052,22800.0
2016-03-30 13:35:00,76.1,76.13,76.07,76.11,16341.0,64.2052,64.2305,64.1799,64.2136,16341.0
2016-03-30 13:40:00,76.11,76.16,76.1,76.16,23010.0,64.2136,64.2558,64.2052,64.2558,23010.0
2016-03-30 13:45:00,76.16,76.26,76.15,76.25,36789.0,64.2558,64.3402,64.2473,64.3317,36789.0
2016-03-30 13:50:00,76.24,76.24,76.16,76.16,19955.0,64.3233,64.3233,64.2558,64.2558,19955.0
2016-03-30 13:55:00,76.17,76.18,76.15,76.15,16312.0,64.2642,64.2727,64.2473,64.2473,16312.0
2016-03-30 14:00:00,76.15,76.17,76.13,76.16,21503.0,64.2473,64.2642,64.2305,64.2558,21503.0
2016-03-30 14:05:00,76.15,76.21,76.14,76.18,24273.0,64.2473,64.298,64.2389,64.2727,24273.0
2016-03-30 14:10:00,76.18,76.22,76.13,76.14,19307.0,64.2727,64.3064,64.2305,64.2389,19307.0
2016-03-30 14:15:00,76.14,76.14,76.1,76.12,23555.0,64.2389,64.2389,64.2052,64.222,23555.0
2016-03-30 14:20:00,76.12,76.15,76.09,76.15,11635.0,64.222,64.2473,64.1967,64.2473,11635.0
2016-03-30 14:25:00,76.14,76.17,76.1,76.16,16938.0,64.2389,64.2642,64.2052,64.2558,16938.0
2016-03-30 14:30:00,76.16,76.22,76.16,76.17,25511.0,64.2558,64.3064,64.2558,64.2642,25511.0
2016-03-30 14:35:00,76.18,76.19,76.11,76.13,41539.0,64.2727,64.2811,64.2136,64.2305,41539.0
2016-03-30 14:40:00,76.13,76.15,76.05,76.05,40925.0,64.2305,64.2473,64.163,64.163,40925.0
2016-03-30 14:45:00,76.07,76.1,76.04,76.07,46896.0,64.1799,64.2052,64.1545,64.1799,46896.0
2016-03-30 14:50:00,76.08,76.16,76.08,76.14,24151.0,64.1883,64.2558,64.1883,64.2389,24151.0
2016-03-30 14:55:00,76.13,76.14,76.1,76.11,17811.0,64.2305,64.2389,64.2052,64.2136,17811.0
2016-03-30 15:00:00,76.11,76.2,76.1,76.11,25717.0,64.2136,64.2895,64.2052,64.2136,25717.0
2016-03-30 15:05:00,76.1,76.19,76.09,76.18,20446.0,64.2052,64.2811,64.1967,64.2727,20446.0
2016-03-30 15:10:00,76.18,76.18,76.14,76.16,14997.0,64.2727,64.2727,64.2389,64.2558,14997.0
2016-03-30 15:15:00,76.15,76.18,76.12,76.14,33470.0,64.2473,64.2727,64.222,64.2389,33470.0
2016-03-30 15:20:00,76.14,76.23,76.14,76.22,24653.0,64.2389,64.3148,64.2389,64.3064,24653.0
2016-03-30 15:25:00,76.22,76.24,76.18,76.23,22820.0,64.3064,64.3233,64.2727,64.3148,22820.0
2016-03-30 15:30:00,76.23,76.23,76.16,76.16,27232.0,64.3148,64.3148,64.2558,64.2558,27232.0
2016-03-30 15:35:00,76.17,76.19,76.13,76.17,24522.0,64.2642,64.2811,64.2305,64.2642,24522.0
2016-03-30 15:40:00,76.17,76.18,76.1,76.14,32212.0,64.2642,64.2727,64.2052,64.2389,32212.0
2016-03-30 15:45:00,76.14,76.16,76.1,76.11,48577.0,64.2389,64.2558,64.2052,64.2136,48577.0
2016-03-30 15:50:00,76.1,76.13,76.09,76.09,48372.0,64.2052,64.2305,64.1967,64.1967,48372.0
2016-03-30 15:55:00,76.09,76.1,76.0,76.04,160879.0,64.1967,64.2052,64.1208,64.1545,160879.0
2016-03-31 09:30:00,76.0,76.2,75.86,75.89,81852.0,64.1208,64.2895,64.0027,64.028,81852.0
2016-03-31 09:35:00,75.9,75.96,75.7,75.79,53847.0,64.0364,64.087,63.8677,63.9436,53847.0
2016-03-31 09:40:00,75.78,75.87,75.65,75.83,23908.0,63.9352,64.0111,63.8255,63.9774,23908.0
2016-03-31 09:45:00,75.85,75.97,75.78,75.91,30932.0,63.9942,64.0955,63.9352,64.0449,30932.0
2016-03-31 09:50:00,75.94,75.96,75.76,75.86,54026.0,64.0702,64.087,63.9183,64.0027,54026.0
2016-03-31 09:55:00,75.87,75.92,75.68,75.7,35484.0,64.0111,64.0533,63.8508,63.8677,35484.0
2016-03-31 10:00:00,75.69,75.76,75.64,75.73,27905.0,63.8592,63.9183,63.8171,63.893,27905.0
2016-03-31 10:05:00,75.73,75.93,75.69,75.91,29305.0,63.893,64.0617,63.8592,64.0449,29305.0
2016-03-31 10:10:00,75.93,76.15,75.93,76.15,28744.0,64.0617,64.2473,64.0617,64.2473,28744.0
2016-03-31 10:15:00,76.15,76.17,76.04,76.1,30626.0,64.2473,64.2642,64.1545,64.2052,30626.0
2016-03-31 10:20:00,76.12,76.18,76.09,76.11,25719.0,64.222,64.2727,64.1967,64.2136,25719.0
2016-03-31 10:25:00,76.1,76.13,75.99,75.99,23515.0,64.2052,64.2305,64.1124,64.1124,23515.0
2016-03-31 10:30:00,76.02,76.04,75.94,76.04,25101.0,64.1377,64.1545,64.0702,64.1545,25101.0
2016-03-31 10:35:00,76.05,76.07,76.01,76.02,13933.0,64.163,64.1799,64.1292,64.1377,13933.0
2016-03-31 10:40:00,76.02,76.16,76.02,76.15,18053.0,64.1377,64.2558,64.1377,64.2473,18053.0
2016-03-31 10:45:00,76.15,76.26,76.15,76.2,27261.0,64.2473,64.3402,64.2473,64.2895,27261.0
2016-03-31 10:50:00,76.2,76.32,76.2,76.31,23430.0,64.2895,64.3908,64.2895,64.3823,23430.0
2016-03-31 10:55:00,76.31,76.34,76.28,76.34,32377.0,64.3823,64.4076,64.357,64.4076,32377.0
2016-03-31 11:00:00,76.33,76.38,76.29,76.3,23348.0,64.3992,64.4414,64.3655,64.3739,23348.0
2016-03-31 11:05:00,76.3,76.32,76.26,76.27,19594.0,64.3739,64.3908,64.3402,64.3486,19594.0
2016-03-31 11:10:00,76.26,76.33,76.16,76.17,37918.0,64.3402,64.3992,64.2558,64.2642,37918.0
2016-03-31 11:15:00,76.17,76.18,76.08,76.1,24673.0,64.2642,64.2727,64.1883,64.2052,24673.0
2016-03-31 11:20:00,76.1,76.1,76.01,76.05,21081.0,64.2052,64.2052,64.1292,64.163,21081.0
2016-03-31 11:25:00,76.05,76.08,75.96,75.98,30931.0,64.163,64.1883,64.087,64.1039,30931.0
2016-03-31 11:30:00,75.98,76.0,75.9,75.9,25740.0,64.1039,64.1208,64.0364,64.0364,25740.0
2016-03-31 11:35:00,75.91,75.94,75.84,75.86,27108.0,64.0449,64.0702,63.9858,64.0027,27108.0
2016-03-31 11:40:00,75.87,75.94,75.87,75.91,17572.0,64.0111,64.0702,64.0111,64.0449,17572.0
2016-03-31 11:45:00,75.91,75.97,75.9,75.94,17802.0,64.0449,64.0955,64.0364,64.0702,17802.0
2016-03-31 11:50:00,75.95,76.11,75.95,76.11,18447.0,64.0786,64.2136,64.0786,64.2136,18447.0
2016-03-31 11:55:00,76.11,76.18,76.1,76.16,58744.0,64.2136,64.2727,64.2052,64.2558,58744.0
2016-03-31 12:00:00,76.16,76.17,76.11,76.13,15645.0,64.2558,64.2642,64.2136,64.2305,15645.0
2016-03-31 12:05:00,76.14,76.17,76.08,76.09,27434.0,64.2389,64.2642,64.1883,64.1967,27434.0
2016-03-31 12:10:00,76.09,76.13,76.09,76.13,12610.0,64.1967,64.2305,64.1967,64.2305,12610.0
2016-03-31 12:15:00,76.14,76.15,76.12,76.14,59553.0,64.2389,64.2473,64.222,64.2389,59553.0
2016-03-31 12:20:00,76.15,76.15,76.09,76.11,15395.0,64.2473,64.2473,64.1967,64.2136,15395.0
2016-03-31 12:25:00,76.11,76.12,76.1,76.11,20121.0,64.2136,64.222,64.2052,64.2136,20121.0
2016-03-31 12:30:00,76.11,76.15,76.05,76.05,30203.0,64.2136,64.2473,64.163,64.163,30203.0
2016-03-31 12:35:00,76.05,76.1,76.02,76.1,21520.0,64.163,64.2052,64.1377,64.2052,21520.0
2016-03-31 12:40:00,76.09,76.09,76.06,76.07,11251.0,64.1967,64.1967,64.1714,64.1799,11251.0
2016-03-31 12:45:00,76.08,76.12,76.05,76.07,25996.0,64.1883,64.222,64.163,64.1799,25996.0
2016-03-31 12:50:00,76.07,76.08,76.03,76.05,14734.0,64.1799,64.1883,64.1461,64.163,14734.0
2016-03-31 12:55:00,76.04,76.06,75.98,75.99,70600.0,64.1545,64.1714,64.1039,64.1124,70600.0
2016-03-31 13:00:00,75.99,76.05,75.97,76.01,24565.0,64.1124,64.163,64.0955,64.1292,24565.0
2016-03-31 13:05:00,76.01,76.02,75.96,76.02,19462.0,64.1292,64.1377,64.087,64.1377,19462.0
2016-03-31 13:10:00,76.02,76.03,75.98,75.99,18826.0,64.1377,64.1461,64.1039,64.1124,18826.0
2016-03-31 13:15:00,76.0,76.0,75.97,75.98,12786.0,64.1208,64.1208,64.0955,64.1039,12786.0
2016-03-31 13:20:00,75.99,76.0,75.96,75.96,17608.0,64.1124,64.1208,64.087,64.087,17608.0
2016-03-31 13:25:00,75.96,75.97,75.95,75.97,14380.0,64.087,64.0955,64.0786,64.0955,14380.0
2016-03-31 13:30:00,75.97,75.98,75.94,75.94,22700.0,64.0955,64.1039,64.0702,64.0702,22700.0
2016-03-31 13:35:00,75.95,75.99,75.95,75.97,23125.0,64.0786,64.1124,64.0786,64.0955,23125.0
2016-03-31 13:40:00,75.98,75.98,75.91,75.92,21847.0,64.1039,64.1039,64.0449,64.0533,21847.0
2016-03-31 13:45:00,75.93,75.96,75.9,75.96,16735.0,64.0617,64.087,64.0364,64.087,16735.0
2016-03-31 13:50:00,75.95,75.98,75.94,75.95,17062.0,64.0786,64.1039,64.0702,64.0786,17062.0
2016-03-31 13:55:00,75.95,75.96,75.86,75.92,28328.0,64.0786,64.087,64.0027,64.0533,28328.0
2016-03-31 14:00:00,75.91,75.91,75.86,75.88,23005.0,64.0449,64.0449,64.0027,64.0195,23005.0
2016-03-31 14:05:00,75.88,75.92,75.85,75.91,20077.0,64.0195,64.0533,63.9942,64.0449,20077.0
2016-03-31 14:10:00,75.92,75.94,75.89,75.9,14269.0,64.0533,64.0702,64.028,64.0364,14269.0
2016-03-31 14:15:00,75.91,75.99,75.91,75.95,36314.0,64.0449,64.1124,64.0449,64.0786,36314.0
2016-03-31 14:20:00,75.96,75.97,75.87,75.88,15033.0,64.087,64.0955,64.0111,64.0195,15033.0
2016-03-31 14:25:00,75.87,75.88,75.81,75.81,21017.0,64.0111,64.0195,63.9605,63.9605,21017.0
2016-03-31 14:30:00,75.81,75.81,75.78,75.8,22389.0,63.9605,63.9605,63.9352,63.9521,22389.0
2016-03-31 14:35:00,75.8,75.84,75.78,75.8,31795.0,63.9521,63.9858,63.9352,63.9521,31795.0
2016-03-31 14:40:00,75.79,75.79,75.61,75.61,52499.0,63.9436,63.9436,63.7918,63.7918,52499.0
2016-03-31 14:45:00,75.63,75.75,75.62,75.74,43005.0,63.8086,63.9099,63.8002,63.9014,43005.0
2016-03-31 14:50:00,75.73,75.78,75.69,75.77,40182.0,63.893,63.9352,63.8592,63.9267,40182.0
2016-03-31 14:55:00,75.77,75.78,75.71,75.73,30028.0,63.9267,63.9352,63.8761,63.893,30028.0
2016-03-31 15:00:00,75.72,75.8,75.7,75.8,25498.0,63.8846,63.9521,63.8677,63.9521,25498.0
2016-03-31 15:05:00,75.8,75.82,75.77,75.78,25809.0,63.9521,63.9689,63.9267,63.9352,25809.0
2016-03-31 15:10:00,75.78,75.8,75.71,75.8,31789.0,63.9352,63.9521,63.8761,63.9521,31789.0
2016-03-31 15:15:00,75.8,75.84,75.78,75.81,22098.0,63.9521,63.9858,63.9352,63.9605,22098.0
2016-03-31 15:20:00,75.82,75.93,75.82,75.9,27160.0,63.9689,64.0617,63.9689,64.0364,27160.0
2016-03-31 15:25:00,75.89,75.92,75.84,75.92,48882.0,64.028,64.0533,63.9858,64.0533,48882.0
2016-03-31 15:30:00,75.92,75.94,75.9,75.93,41663.0,64.0533,64.0702,64.0364,64.0617,41663.0
2016-03-31 15:35:00,75.93,75.98,75.92,75.97,59527.0,64.0617,64.1039,64.0533,64.0955,59527.0
2016-03-31 15:40:00,75.97,75.97,75.91,75.92,66744.0,64.0955,64.0955,64.0449,64.0533,66744.0
2016-03-31 15:45:00,75.93,75.98,75.84,75.84,105799.0,64.0617,64.1039,63.9858,63.9858,105799.0
2016-03-31 15:50:00,75.84,75.86,75.77,75.78,130270.0,63.9858,64.0027,63.9267,63.9352,130270.0
2016-03-31 15:55:00,75.79,75.79,75.65,75.74,269536.0,63.9436,63.9436,63.8255,63.9014,269536.0
2016-04-01 09:30:00,75.63,75.82,75.59,75.8,69222.0,63.8086,63.9689,63.7749,63.9521,69222.0
2016-04-01 09:35:00,75.74,75.74,75.38,75.38,44128.0,63.9014,63.9014,63.5977,63.5977,44128.0
2016-04-01 09:40:00,75.39,75.57,75.34,75.47,24469.0,63.6061,63.758,63.564,63.6736,24469.0
2016-04-01 09:45:00,75.43,75.51,75.35,75.43,25945.0,63.6399,63.7074,63.5724,63.6399,25945.0
2016-04-01 09:50:00,75.43,75.5,75.35,75.5,25983.0,63.6399,63.6989,63.5724,63.6989,25983.0
2016-04-01 09:55:00,75.5,75.56,75.46,75.52,43859.0,63.6989,63.7496,63.6652,63.7158,43859.0
2016-04-01 10:00:00,75.52,75.58,75.39,75.58,76601.0,63.7158,63.7664,63.6061,63.7664,76601.0
2016-04-01 10:05:00,75.58,75.87,75.56,75.85,61241.0,63.7664,64.0111,63.7496,63.9942,61241.0
2016-04-01 10:10:00,75.85,75.99,75.84,75.95,50514.0,63.9942,64.1124,63.9858,64.0786,50514.0
2016-04-01 10:15:00,75.95,75.99,75.82,75.85,42690.0,64.0786,64.1124,63.9689,63.9942,42690.0
2016-04-01 10:20:00,75.85,75.96,75.84,75.94,23985.0,63.9942,64.087,63.9858,64.0702,23985.0
2016-04-01 10:25:00,75.95,75.97,75.91,75.91,33653.0,64.0786,64.0955,64.0449,64.0449,33653.0
2016-04-01 10:30:00,75.92,75.95,75.81,75.84,30273.0,64.0533,64.0786,63.9605,63.9858,30273.0
2016-04-01 10:35:00,75.85,75.96,75.81,75.95,30028.0,63.9942,64.087,63.9605,64.0786,30028.0
2016-04-01 10:40:00,75.95,76.08,75.93,75.95,77614.0,64.0786,64.1883,64.0617,64.0786,77614.0
2016-04-01 10:45:00,75.96,76.05,75.93,75.93,26813.0,64.087,64.163,64.0617,64.0617,26813.0
2016-04-01 10:50:00,75.93,76.04,75.83,76.03,64238.0,64.0617,64.1545,63.9774,64.1461,64238.0
2016-04-01 10:55:00,76.03,76.18,75.95,76.17,69428.0,64.1461,64.2727,64.0786,64.2642,69428.0
2016-04-01 11:00:00,76.18,76.26,76.18,76.24,22632.0,64.2727,64.3402,64.2727,64.3233,22632.0
2016-04-01 11:05:00,76.25,76.29,76.19,76.29,30400.0,64.3317,64.3655,64.2811,64.3655,30400.0
2016-04-01 11:10:00,76.29,76.29,76.19,76.19,13589.0,64.3655,64.3655,64.2811,64.2811,13589.0
2016-04-01 11:15:00,76.2,76.21,76.11,76.11,12241.0,64.2895,64.298,64.2136,64.2136,12241.0
2016-04-01 11:20:00,76.1,76.11,76.03,76.08,17335.0,64.2052,64.2136,64.1461,64.1883,17335.0
2016-04-01 11:25:00,76.09,76.13,76.08,76.08,18534.0,64.1967,64.2305,64.1883,64.1883,18534.0
2016-04-01 11:30:00,76.08,76.17,76.08,76.16,21374.0,64.1883,64.2642,64.1883,64.2558,21374.0
2016-04-01 11:35:00,76.16,76.3,76.15,76.29,38036.0,64.2558,64.3739,64.2473,64.3655,38036.0
2016-04-01 11:40:00,76.29,76.37,76.26,76.33,29319.0,64.3655,64.433,64.3402,64.3992,29319.0
2016-04-01 11:45:00,76.35,76.4,76.33,76.35,28325.0,64.4161,64.4583,64.3992,64.4161,28325.0
2016-04-01 11:50:00,76.34,76.35,76.09,76.1,58805.0,64.4076,64.4161,64.1967,64.2052,58805.0
2016-04-01 11:55:00,76.11,76.16,76.07,76.16,28413.0,64.2136,64.2558,64.1799,64.2558,28413.0
2016-04-01 12:00:00,76.17,76.22,76.11,76.15,17776.0,64.2642,64.3064,64.2136,64.2473,17776.0
2016-04-01 12:05:00,76.15,76.23,76.14,76.22,13708.0,64.2473,64.3148,64.2389,64.3064,13708.0
2016-04-01 12:10:00,76.21,76.21,76.13,76.2,8870.0,64.298,64.298,64.2305,64.2895,8870.0
2016-04-01 12:15:00,76.19,76.23,76.18,76.19,10592.0,64.2811,64.3148,64.2727,64.2811,10592.0
2016-04-01 12:20:00,76.2,76.21,76.08,76.15,17584.0,64.2895,64.298,64.1883,64.2473,17584.0
2016-04-01 12:25:00,76.14,76.18,76.13,76.17,13915.0,64.2389,64.2727,64.2305,64.2642,13915.0
2016-04-01 12:30:00,76.17,76.17,76.06,76.14,17530.0,64.2642,64.2642,64.1714,64.2389,17530.0
2016-04-01 12:35:00,76.14,76.2,76.14,76.17,14599.0,64.2389,64.2895,64.2389,64.2642,14599.0
2016-04-01 12:40:00,76.18,76.22,76.1,76.1,16975.0,64.2727,64.3064,64.2052,64.2052,16975.0
2016-04-01 12:45:00,76.09,76.11,76.02,76.04,18663.0,64.1967,64.2136,64.1377,64.1545,18663.0
2016-04-01 12:50:00,76.04,76.06,75.98,75.99,13656.0,64.1545,64.1714,64.1039,64.1124,13656.0
2016-04-01 12:55:00,75.98,76.15,75.98,76.14,13966.0,64.1039,64.2473,64.1039,64.2389,13966.0
2016-04-01 13:00:00,76.14,76.15,76.09,76.09,13466.0,64.2389,64.2473,64.1967,64.1967,13466.0
2016-04-01 13:05:00,76.08,76.13,76.08,76.1,14622.0,64.1883,64.2305,64.1883,64.2052,14622.0
2016-04-01 13:10:00,76.1,76.18,76.07,76.14,13003.0,64.2052,64.2727,64.1799,64.2389,13003.0
2016-04-01 13:15:00,76.14,76.22,76.13,76.2,16896.0,64.2389,64.3064,64.2305,64.2895,16896.0
2016-04-01 13:20:00,76.21,76.29,76.19,76.29,16920.0,64.298,64.3655,64.2811,64.3655,16920.0
2016-04-01 13:25:00,76.29,76.36,76.29,76.32,19693.0,64.3655,64.4245,64.3655,64.3908,19693.0
2016-04-01 13:30:00,76.32,76.36,76.26,76.36,16839.0,64.3908,64.4245,64.3402,64.4245,16839.0
2016-04-01 13:35:00,76.36,76.38,76.29,76.38,17700.0,64.4245,64.4414,64.3655,64.4414,17700.0
2016-04-01 13:40:00,76.37,76.37,76.29,76.3,11746.0,64.433,64.433,64.3655,64.3739,11746.0
2016-04-01 13:45:00,76.29,76.34,76.25,76.33,11501.0,64.3655,64.4076,64.3317,64.3992,11501.0
2016-04-01 13:50:00,76.32,76.37,76.32,76.37,12701.0,64.3908,64.433,64.3908,64.433,12701.0
2016-04-01 13:55:00,76.36,76.36,76.26,76.26,18206.0,64.4245,64.4245,64.3402,64.3402,18206.0
2016-04-01 14:00:00,76.27,76.28,76.23,76.27,12468.0,64.3486,64.357,64.3148,64.3486,12468.0
2016-04-01 14:05:00,76.27,76.36,76.27,76.34,15726.0,64.3486,64.4245,64.3486,64.4076,15726.0
2016-04-01 14:10:00,76.35,76.37,76.32,76.37,10416.0,64.4161,64.433,64.3908,64.433,10416.0
2016-04-01 14:15:00,76.37,76.37,76.24,76.25,16522.0,64.433,64.433,64.3233,64.3317,16522.0
2016-04-01 14:20:00,76.25,76.31,76.23,76.3,21834.0,64.3317,64.3823,64.3148,64.3739,21834.0
2016-04-01 14:25:00,76.31,76.32,76.25,76.28,12015.0,64.3823,64.3908,64.3317,64.357,12015.0
2016-04-01 14:30:00,76.28,76.32,76.25,76.3,39179.0,64.357,64.3908,64.3317,64.3739,39179.0
2016-04-01 14:35:00,76.3,76.38,76.27,76.34,30188.0,64.3739,64.4414,64.3486,64.4076,30188.0
2016-04-01 14:40:00,76.33,76.37,76.28,76.33,43791.0,64.3992,64.433,64.357,64.3992,43791.0
2016-04-01 14:45:00,76.34,76.42,76.34,76.42,59625.0,64.4076,64.4751,64.4076,64.4751,59625.0
2016-04-01 14:50:00,76.41,76.48,76.39,76.46,56363.0,64.4667,64.5258,64.4498,64.5089,56363.0
2016-04-01 14:55:00,76.45,76.56,76.4,76.41,67389.0,64.5005,64.5933,64.4583,64.4667,67389.0
2016-04-01 15:00:00,76.42,76.57,76.41,76.52,22353.0,64.4751,64.6017,64.4667,64.5595,22353.0
2016-04-01 15:05:00,76.52,76.58,76.52,76.53,20638.0,64.5595,64.6101,64.5595,64.568,20638.0
2016-04-01 15:10:00,76.54,76.66,76.52,76.59,69636.0,64.5764,64.6776,64.5595,64.6186,69636.0
2016-04-01 15:15:00,76.59,76.59,76.5,76.56,27376.0,64.6186,64.6186,64.5426,64.5933,27376.0
2016-04-01 15:20:00,76.55,76.59,76.55,76.56,41969.0,64.5848,64.6186,64.5848,64.5933,41969.0
2016-04-01 15:25:00,76.55,76.57,76.53,76.55,25840.0,64.5848,64.6017,64.568,64.5848,25840.0
2016-04-01 15:30:00,76.55,76.66,76.55,76.65,46472.0,64.5848,64.6776,64.5848,64.6692,46472.0
2016-04-01 15:35:00,76.64,76.64,76.57,76.59,42773.0,64.6608,64.6608,64.6017,64.6186,42773.0
2016-04-01 15:40:00,76.59,76.68,76.58,76.67,64057.0,64.6186,64.6945,64.6101,64.6861,64057.0
2016-04-01 15:45:00,76.68,76.75,76.61,76.64,129122.0,64.6945,64.7536,64.6354,64.6608,129122.0
2016-04-01 15:50:00,76.64,76.65,76.54,76.59,98883.0,64.6608,64.6692,64.5764,64.6186,98883.0
2016-04-01 15:55:00,76.58,76.62,76.49,76.52,202395.0,64.6101,64.6439,64.5342,64.5595,202395.0
2016-04-04 09:30:00,77.5,77.5,76.95,77.07,143423.0,65.3863,65.3863,64.9223,65.0235,143423.0
2016-04-04 09:35:00,77.09,77.11,76.7,76.96,76941.0,65.0404,65.0573,64.7114,64.9307,76941.0
2016-04-04 09:40:00,76.96,77.33,76.9,77.19,79617.0,64.9307,65.2429,64.8801,65.1248,79617.0
2016-04-04 09:45:00,77.2,77.2,77.01,77.05,50568.0,65.1332,65.1332,64.9729,65.0067,50568.0
2016-04-04 09:50:00,77.02,77.02,76.76,76.83,42495.0,64.9814,64.9814,64.762,64.8211,42495.0
2016-04-04 09:55:00,76.83,76.96,76.78,76.91,39064.0,64.8211,64.9307,64.7789,64.8886,39064.0
2016-04-04 10:00:00,76.93,76.96,76.81,76.86,53582.0,64.9054,64.9307,64.8042,64.8464,53582.0
2016-04-04 10:05:00,76.84,76.86,76.58,76.67,35334.0,64.8295,64.8464,64.6101,64.6861,35334.0
2016-04-04 10:10:00,76.68,76.75,76.53,76.53,39422.0,64.6945,64.7536,64.568,64.568,39422.0
2016-04-04 10:15:00,76.53,76.7,76.53,76.66,34311.0,64.568,64.7114,64.568,64.6776,34311.0
2016-04-04 10:20:00,76.67,76.8,76.66,76.75,32793.0,64.6861,64.7957,64.6776,64.7536,32793.0
2016-04-04 10:25:00,76.74,76.84,76.7,76.72,33699.0,64.7451,64.8295,64.7114,64.7283,33699.0
2016-04-04 10:30:00,76.73,76.75,76.63,76.65,28055.0,64.7367,64.7536,64.6523,64.6692,28055.0
2016-04-04 10:35:00,76.65,76.72,76.62,76.65,36834.0,64.6692,64.7283,64.6439,64.6692,36834.0
2016-04-04 10:40:00,76.63,76.71,76.6,76.65,24189.0,64.6523,64.7198,64.627,64.6692,24189.0
2016-04-04 10:45:00,76.65,76.68,76.46,76.46,33129.0,64.6692,64.6945,64.5089,64.5089,33129.0
2016-04-04 10:50:00,76.47,76.47,76.21,76.23,39005.0,64.5173,64.5173,64.298,64.3148,39005.0
2016-04-04 10:55:00,76.23,76.3,76.17,76.27,48763.0,64.3148,64.3739,64.2642,64.3486,48763.0
2016-04-04 11:00:00,76.27,76.27,76.15,76.15,41816.0,64.3486,64.3486,64.2473,64.2473,41816.0
2016-04-04 11:05:00,76.15,76.23,76.15,76.2,32754.0,64.2473,64.3148,64.2473,64.2895,32754.0
2016-04-04 11:10:00,76.19,76.29,76.16,76.17,27743.0,64.2811,64.3655,64.2558,64.2642,27743.0
2016-04-04 11:15:00,76.16,76.21,76.08,76.14,24280.0,64.2558,64.298,64.1883,64.2389,24280.0
2016-04-04 11:20:00,76.13,76.18,76.1,76.14,26488.0,64.2305,64.2727,64.2052,64.2389,26488.0
2016-04-04 11:25:00,76.15,76.3,76.11,76.17,43724.0,64.2473,64.3739,64.2136,64.2642,43724.0
2016-04-04 11:30:00,76.17,76.36,76.16,76.27,36862.0,64.2642,64.4245,64.2558,64.3486,36862.0
2016-04-04 11:35:00,76.27,76.34,76.26,76.28,21328.0,64.3486,64.4076,64.3402,64.357,21328.0
2016-04-04 11:40:00,76.28,76.31,76.21,76.28,24235.0,64.357,64.3823,64.298,64.357,24235.0
2016-04-04 11:45:00,76.27,76.34,76.26,76.29,26038.0,64.3486,64.4076,64.3402,64.3655,26038.0
2016-04-04 11:50:00,76.28,76.32,76.26,76.26,20157.0,64.357,64.3908,64.3402,64.3402,20157.0
2016-04-04 11:55:00,76.27,76.3,76.23,76.25,34106.0,64.3486,64.3739,64.3148,64.3317,34106.0
2016-04-04 12:00:00,76.25,76.34,76.25,76.34,18159.0,64.3317,64.4076,64.3317,64.4076,18159.0
2016-04-04 12:05:00,76.34,76.41,76.33,76.39,20033.0,64.4076,64.4667,64.3992,64.4498,20033.0
2016-04-04 12:10:00,76.38,76.41,76.34,76.41,18471.0,64.4414,64.4667,64.4076,64.4667,18471.0
2016-04-04 12:15:00,76.42,76.45,76.38,76.45,16875.0,64.4751,64.5005,64.4414,64.5005,16875.0
2016-04-04 12:20:00,76.45,76.5,76.44,76.49,11544.0,64.5005,64.5426,64.492,64.5342,11544.0
2016-04-04 12:25:00,76.48,76.5,76.43,76.43,16871.0,64.5258,64.5426,64.4836,64.4836,16871.0
2016-04-04 12:30:00,76.43,76.43,76.33,76.33,16826.0,64.4836,64.4836,64.3992,64.3992,16826.0
2016-04-04 12:35:00,76.34,76.38,76.33,76.34,18363.0,64.4076,64.4414,64.3992,64.4076,18363.0
2016-04-04 12:40:00,76.34,76.4,76.33,76.36,17932.0,64.4076,64.4583,64.3992,64.4245,17932.0
2016-04-04 12:45:00,76.36,76.36,76.32,76.34,11886.0,64.4245,64.4245,64.3908,64.4076,11886.0
2016-04-04 12:50:00,76.34,76.4,76.29,76.4,16969.0,64.4076,64.4583,64.3655,64.4583,16969.0
2016-04-04 12:55:00,76.39,76.39,76.32,76.33,22337.0,64.4498,64.4498,64.3908,64.3992,22337.0
2016-04-04 13:00:00,76.33,76.33,76.24,76.25,28242.0,64.3992,64.3992,64.3233,64.3317,28242.0
2016-04-04 13:05:00,76.25,76.28,76.22,76.24,18871.0,64.3317,64.357,64.3064,64.3233,18871.0
2016-04-04 13:10:00,76.23,76.26,76.22,76.24,20616.0,64.3148,64.3402,64.3064,64.3233,20616.0
2016-04-04 13:15:00,76.24,76.24,76.19,76.21,17061.0,64.3233,64.3233,64.2811,64.298,17061.0
2016-04-04 13:20:00,76.2,76.32,76.2,76.31,19832.0,64.2895,64.3908,64.2895,64.3823,19832.0
2016-04-04 13:25:00,76.31,76.35,76.3,76.33,18408.0,64.3823,64.4161,64.3739,64.3992,18408.0
2016-04-04 13:30:00,76.34,76.34,76.2,76.2,12578.0,64.4076,64.4076,64.2895,64.2895,12578.0
2016-04-04 13:35:00,76.21,76.21,76.13,76.14,24961.0,64.298,64.298,64.2305,64.2389,24961.0
2016-04-04 13:40:00,76.14,76.19,76.14,76.18,18249.0,64.2389,64.2811,64.2389,64.2727,18249.0
2016-04-04 13:45:00,76.18,76.18,76.14,76.16,21116.0,64.2727,64.2727,64.2389,64.2558,21116.0
2016-04-04 13:50:00,76.15,76.21,76.15,76.19,23624.0,64.2473,64.298,64.2473,64.2811,23624.0
2016-04-04 13:55:00,76.19,76.19,76.08,76.16,23480.0,64.2811,64.2811,64.1883,64.2558,23480.0
2016-04-04 14:00:00,76.15,76.18,76.13,76.14,23239.0,64.2473,64.2727,64.2305,64.2389,23239.0
2016-04-04 14:05:00,76.14,76.15,76.07,76.07,19463.0,64.2389,64.2473,64.1799,64.1799,19463.0
2016-04-04 14:10:00,76.07,76.17,76.05,76.16,25476.0,64.1799,64.2642,64.163,64.2558,25476.0
2016-04-04 14:15:00,76.17,76.17,76.07,76.17,25286.0,64.2642,64.2642,64.1799,64.2642,25286.0
2016-04-04 14:20:00,76.16,76.16,76.12,76.13,22930.0,64.2558,64.2558,64.222,64.2305,22930.0
2016-04-04 14:25:00,76.13,76.19,76.09,76.18,23620.0,64.2305,64.2811,64.1967,64.2727,23620.0
2016-04-04 14:30:00,76.17,76.22,76.17,76.18,22390.0,64.2642,64.3064,64.2642,64.2727,22390.0
2016-04-04 14:35:00,76.18,76.23,76.15,76.19,28582.0,64.2727,64.3148,64.2473,64.2811,28582.0
2016-04-04 14:40:00,76.19,76.27,76.16,76.18,90768.0,64.2811,64.3486,64.2558,64.2727,90768.0
2016-04-04 14:45:00,76.19,76.23,76.18,76.19,19914.0,64.2811,64.3148,64.2727,64.2811,19914.0
2016-04-04 14:50:00,76.19,76.19,76.09,76.11,37639.0,64.2811,64.2811,64.1967,64.2136,37639.0
2016-04-04 14:55:00,76.11,76.17,76.1,76.17,29706.0,64.2136,64.2642,64.2052,64.2642,29706.0
2016-04-04 15:00:00,76.16,76.22,76.15,76.2,42664.0,64.2558,64.3064,64.2473,64.2895,42664.0
2016-04-04 15:05:00,76.2,76.28,76.19,76.27,68365.0,64.2895,64.357,64.2811,64.3486,68365.0
2016-04-04 15:10:00,76.28,76.35,76.27,76.32,70267.0,64.357,64.4161,64.3486,64.3908,70267.0
2016-04-04 15:15:00,76.33,76.37,76.3,76.34,59272.0,64.3992,64.433,64.3739,64.4076,59272.0
2016-04-04 15:20:00,76.34,76.35,76.25,76.27,63499.0,64.4076,64.4161,64.3317,64.3486,63499.0
2016-04-04 15:25:00,76.27,76.33,76.26,76.26,63922.0,64.3486,64.3992,64.3402,64.3402,63922.0
2016-04-04 15:30:00,76.26,76.35,76.26,76.27,46633.0,64.3402,64.4161,64.3402,64.3486,46633.0
2016-04-04 15:35:00,76.27,76.27,76.14,76.16,45828.0,64.3486,64.3486,64.2389,64.2558,45828.0
2016-04-04 15:40:00,76.16,76.22,76.15,76.17,86889.0,64.2558,64.3064,64.2473,64.2642,86889.0
2016-04-04 15:45:00,76.17,76.21,76.11,76.16,108621.0,64.2642,64.298,64.2136,64.2558,108621.0
2016-04-04 15:50:00,76.16,76.23,76.15,76.16,105387.0,64.2558,64.3148,64.2473,64.2558,105387.0
2016-04-04 15:55:00,76.16,76.2,76.12,76.19,241376.0,64.2558,64.2895,64.222,64.2811,241376.0
2016-04-05 09:30:00,75.65,76.17,75.55,75.88,114569.0,63.8255,64.2642,63.7411,64.0195,114569.0
2016-04-05 09:35:00,75.86,76.24,75.86,76.08,45312.0,64.0027,64.3233,64.0027,64.1883,45312.0
2016-04-05 09:40:00,76.1,76.13,75.92,76.01,41642.0,64.2052,64.2305,64.0533,64.1292,41642.0
2016-04-05 09:45:00,76.01,76.23,75.99,76.22,61484.0,64.1292,64.3148,64.1124,64.3064,61484.0
2016-04-05 09:50:00,76.22,76.22,76.03,76.12,43701.0,64.3064,64.3064,64.1461,64.222,43701.0
2016-04-05 09:55:00,76.12,76.13,75.87,75.93,33489.0,64.222,64.2305,64.0111,64.0617,33489.0
2016-04-05 10:00:00,75.95,76.24,75.93,76.2,37174.0,64.0786,64.3233,64.0617,64.2895,37174.0
2016-04-05 10:05:00,76.2,76.41,76.14,76.34,44541.0,64.2895,64.4667,64.2389,64.4076,44541.0
2016-04-05 10:10:00,76.36,76.43,76.32,76.35,35475.0,64.4245,64.4836,64.3908,64.4161,35475.0
2016-04-05 10:15:00,76.36,76.41,76.26,76.38,40559.0,64.4245,64.4667,64.3402,64.4414,40559.0
2016-04-05 10:20:00,76.38,76.44,76.25,76.39,62182.0,64.4414,64.492,64.3317,64.4498,62182.0
2016-04-05 10:25:00,76.4,76.53,76.36,76.43,83111.0,64.4583,64.568,64.4245,64.4836,83111.0
2016-04-05 10:30:00,76.42,76.5,76.39,76.45,54164.0,64.4751,64.5426,64.4498,64.5005,54164.0
2016-04-05 10:35:00,76.44,76.47,76.37,76.4,45679.0,64.492,64.5173,64.433,64.4583,45679.0
2016-04-05 10:40:00,76.4,76.43,76.3,76.3,67171.0,64.4583,64.4836,64.3739,64.3739,67171.0
2016-04-05 10:45:00,76.29,76.32,76.24,76.28,28898.0,64.3655,64.3908,64.3233,64.357,28898.0
2016-04-05 10:50:00,76.27,76.39,76.24,76.24,58599.0,64.3486,64.4498,64.3233,64.3233,58599.0
2016-04-05 10:55:00,76.26,76.26,76.15,76.2,25422.0,64.3402,64.3402,64.2473,64.2895,25422.0
2016-04-05 11:00:00,76.2,76.22,76.07,76.09,54639.0,64.2895,64.3064,64.1799,64.1967,54639.0
2016-04-05 11:05:00,76.09,76.22,76.05,76.2,127723.0,64.1967,64.3064,64.163,64.2895,127723.0
2016-04-05 11:10:00,76.19,76.31,76.18,76.3,57751.0,64.2811,64.3823,64.2727,64.3739,57751.0
2016-04-05 11:15:00,76.3,76.36,76.19,76.29,58020.0,64.3739,64.4245,64.2811,64.3655,58020.0
2016-04-05 11:20:00,76.3,76.37,76.27,76.27,48846.0,64.3739,64.433,64.3486,64.3486,48846.0
2016-04-05 11:25:00,76.26,76.26,76.17,76.24,40579.0,64.3402,64.3402,64.2642,64.3233,40579.0
2016-04-05 11:30:00,76.24,76.27,76.16,76.22,48869.0,64.3233,64.3486,64.2558,64.3064,48869.0
2016-04-05 11:35:00,76.21,76.22,76.02,76.09,31468.0,64.298,64.3064,64.1377,64.1967,31468.0
2016-04-05 11:40:00,76.09,76.12,75.97,75.98,24539.0,64.1967,64.222,64.0955,64.1039,24539.0
2016-04-05 11:45:00,75.98,76.02,75.94,75.98,27048.0,64.1039,64.1377,64.0702,64.1039,27048.0
2016-04-05 11:50:00,75.99,76.1,75.95,76.05,85984.0,64.1124,64.2052,64.0786,64.163,85984.0
2016-04-05 11:55:00,76.04,76.05,75.97,76.0,30121.0,64.1545,64.163,64.0955,64.1208,30121.0
2016-04-05 12:00:00,75.99,76.12,75.99,76.05,54687.0,64.1124,64.222,64.1124,64.163,54687.0
2016-04-05 12:05:00,76.05,76.07,75.99,76.04,18786.0,64.163,64.1799,64.1124,64.1545,18786.0
2016-04-05 12:10:00,76.03,76.04,75.97,76.0,14180.0,64.1461,64.1545,64.0955,64.1208,14180.0
2016-04-05 12:15:00,76.0,76.0,75.85,75.95,21882.0,64.1208,64.1208,63.9942,64.0786,21882.0
2016-04-05 12:20:00,75.95,75.99,75.88,75.99,23224.0,64.0786,64.1124,64.0195,64.1124,23224.0
2016-04-05 12:25:00,75.99,76.02,75.95,75.95,16396.0,64.1124,64.1377,64.0786,64.0786,16396.0
2016-04-05 12:30:00,75.95,76.0,75.93,75.94,18391.0,64.0786,64.1208,64.0617,64.0702,18391.0
2016-04-05 12:35:00,75.93,76.04,75.93,76.03,26110.0,64.0617,64.1545,64.0617,64.1461,26110.0
2016-04-05 12:40:00,76.03,76.05,75.99,75.99,16324.0,64.1461,64.163,64.1124,64.1124,16324.0
2016-04-05 12:45:00,75.99,76.0,75.88,75.88,31867.0,64.1124,64.1208,64.0195,64.0195,31867.0
2016-04-05 12:50:00,75.88,75.89,75.85,75.88,15727.0,64.0195,64.028,63.9942,64.0195,15727.0
2016-04-05 12:55:00,75.88,75.88,75.81,75.83,16321.0,64.0195,64.0195,63.9605,63.9774,16321.0
2016-04-05 13:00:00,75.82,75.85,75.76,75.83,16494.0,63.9689,63.9942,63.9183,63.9774,16494.0
2016-04-05 13:05:00,75.84,75.85,75.76,75.76,14716.0,63.9858,63.9942,63.9183,63.9183,14716.0
2016-04-05 13:10:00,75.76,75.91,75.76,75.91,15680.0,63.9183,64.0449,63.9183,64.0449,15680.0
2016-04-05 13:15:00,75.92,75.95,75.9,75.91,14799.0,64.0533,64.0786,64.0364,64.0449,14799.0
2016-04-05 13:20:00,75.91,76.0,75.9,75.99,18393.0,64.0449,64.1208,64.0364,64.1124,18393.0
2016-04-05 13:25:00,76.0,76.1,75.99,76.09,17532.0,64.1208,64.2052,64.1124,64.1967,17532.0
2016-04-05 13:30:00,76.09,76.12,76.06,76.12,27294.0,64.1967,64.222,64.1714,64.222,27294.0
2016-04-05 13:35:00,76.11,76.13,76.05,76.09,18169.0,64.2136,64.2305,64.163,64.1967,18169.0
2016-04-05 13:40:00,76.09,76.17,76.09,76.17,29806.0,64.1967,64.2642,64.1967,64.2642,29806.0
2016-04-05 13:45:00,76.18,76.22,76.15,76.19,23937.0,64.2727,64.3064,64.2473,64.2811,23937.0
2016-04-05 13:50:00,76.19,76.28,76.18,76.19,26497.0,64.2811,64.357,64.2727,64.2811,26497.0
2016-04-05 13:55:00,76.19,76.22,76.17,76.2,21312.0,64.2811,64.3064,64.2642,64.2895,21312.0
2016-04-05 14:00:00,76.2,76.24,76.19,76.22,23179.0,64.2895,64.3233,64.2811,64.3064,23179.0
2016-04-05 14:05:00,76.21,76.24,76.17,76.23,38671.0,64.298,64.3233,64.2642,64.3148,38671.0
2016-04-05 14:10:00,76.23,76.25,76.19,76.2,28768.0,64.3148,64.3317,64.2811,64.2895,28768.0
2016-04-05 14:15:00,76.21,76.27,76.2,76.24,31469.0,64.298,64.3486,64.2895,64.3233,31469.0
2016-04-05 14:20:00,76.24,76.26,76.17,76.19,62606.0,64.3233,64.3402,64.2642,64.2811,62606.0
2016-04-05 14:25:00,76.19,76.32,76.17,76.32,44634.0,64.2811,64.3908,64.2642,64.3908,44634.0
2016-04-05 14:30:00,76.31,76.34,76.25,76.26,53957.0,64.3823,64.4076,64.3317,64.3402,53957.0
2016-04-05 14:35:00,76.27,76.27,76.18,76.19,52721.0,64.3486,64.3486,64.2727,64.2811,52721.0
2016-04-05 14:40:00,76.19,76.24,76.16,76.21,47843.0,64.2811,64.3233,64.2558,64.298,47843.0
2016-04-05 14:45:00,76.2,76.23,76.12,76.12,27844.0,64.2895,64.3148,64.222,64.222,27844.0
2016-04-05 14:50:00,76.12,76.2,76.12,76.17,30183.0,64.222,64.2895,64.222,64.2642,30183.0
2016-04-05 14:55:00,76.17,76.2,76.16,76.18,51810.0,64.2642,64.2895,64.2558,64.2727,51810.0
2016-04-05 15:00:00,76.19,76.22,76.17,76.19,30383.0,64.2811,64.3064,64.2642,64.2811,30383.0
2016-04-05 15:05:00,76.2,76.2,76.11,76.15,59301.0,64.2895,64.2895,64.2136,64.2473,59301.0
2016-04-05 15:10:00,76.15,76.17,76.1,76.17,48010.0,64.2473,64.2642,64.2052,64.2642,48010.0
2016-04-05 15:15:00,76.17,76.18,76.14,76.17,38757.0,64.2642,64.2727,64.2389,64.2642,38757.0
2016-04-05 15:20:00,76.18,76.2,76.06,76.07,45474.0,64.2727,64.2895,64.1714,64.1799,45474.0
2016-04-05 15:25:00,76.06,76.08,76.0,76.01,41694.0,64.1714,64.1883,64.1208,64.1292,41694.0
2016-04-05 15:30:00,76.02,76.06,75.98,76.03,54360.0,64.1377,64.1714,64.1039,64.1461,54360.0
2016-04-05 15:35:00,76.03,76.06,75.97,75.99,45083.0,64.1461,64.1714,64.0955,64.1124,45083.0
2016-04-05 15:40:00,76.0,76.02,75.94,75.97,49594.0,64.1208,64.1377,64.0702,64.0955,49594.0
2016-04-05 15:45:00,75.96,76.03,75.95,75.98,69432.0,64.087,64.1461,64.0786,64.1039,69432.0
2016-04-05 15:50:00,75.97,76.0,75.81,75.83,86985.0,64.0955,64.1208,63.9605,63.9774,86985.0
2016-04-05 15:55:00,75.82,75.89,75.76,75.89,188644.0,63.9689,64.028,63.9183,64.028,188644.0
2016-04-06 09:30:00,75.83,75.99,75.78,75.9,94717.0,63.9774,64.1124,63.9352,64.0364,94717.0
2016-04-06 09:35:00,75.89,75.98,75.48,75.54,80291.0,64.028,64.1039,63.6821,63.7327,80291.0
2016-04-06 09:40:00,75.53,75.78,75.51,75.7,113672.0,63.7243,63.9352,63.7074,63.8677,113672.0
2016-04-06 09:45:00,75.69,75.75,75.59,75.62,93726.0,63.8592,63.9099,63.7749,63.8002,93726.0
2016-04-06 09:50:00,75.63,75.78,75.63,75.75,95700.0,63.8086,63.9352,63.8086,63.9099,95700.0
2016-04-06 09:55:00,75.76,76.03,75.76,76.01,35127.0,63.9183,64.1461,63.9183,64.1292,35127.0
2016-04-06 10:00:00,76.02,76.04,75.91,75.91,64774.0,64.1377,64.1545,64.0449,64.0449,64774.0
2016-04-06 10:05:00,75.91,76.05,75.85,75.87,70273.0,64.0449,64.163,63.9942,64.0111,70273.0
2016-04-06 10:10:00,75.86,75.86,75.74,75.79,55282.0,64.0027,64.0027,63.9014,63.9436,55282.0
2016-04-06 10:15:00,75.79,75.82,75.71,75.75,84886.0,63.9436,63.9689,63.8761,63.9099,84886.0
2016-04-06 10:20:00,75.75,75.88,75.69,75.83,63378.0,63.9099,64.0195,63.8592,63.9774,63378.0
2016-04-06 10:25:00,75.82,75.91,75.74,75.86,62641.0,63.9689,64.0449,63.9014,64.0027,62641.0
2016-04-06 10:30:00,75.87,75.97,75.78,75.94,46714.0,64.0111,64.0955,63.9352,64.0702,46714.0
2016-04-06 10:35:00,75.95,76.04,75.82,75.94,165318.0,64.0786,64.1545,63.9689,64.0702,165318.0
2016-04-06 10:40:00,75.94,76.1,75.94,76.02,71700.0,64.0702,64.2052,64.0702,64.1377,71700.0
2016-04-06 10:45:00,76.0,76.2,75.99,76.1,62102.0,64.1208,64.2895,64.1124,64.2052,62102.0
2016-04-06 10:50:00,76.1,76.21,76.01,76.19,52651.0,64.2052,64.298,64.1292,64.2811,52651.0
2016-04-06 10:55:00,76.2,76.31,76.11,76.3,38565.0,64.2895,64.3823,64.2136,64.3739,38565.0
2016-04-06 11:00:00,76.31,76.4,76.27,76.32,75172.0,64.3823,64.4583,64.3486,64.3908,75172.0
2016-04-06 11:05:00,76.32,76.34,76.2,76.2,34667.0,64.3908,64.4076,64.2895,64.2895,34667.0
2016-04-06 11:10:00,76.21,76.27,76.11,76.25,45725.0,64.298,64.3486,64.2136,64.3317,45725.0
2016-04-06 11:15:00,76.25,76.35,76.24,76.28,41353.0,64.3317,64.4161,64.3233,64.357,41353.0
2016-04-06 11:20:00,76.28,76.34,76.13,76.13,55902.0,64.357,64.4076,64.2305,64.2305,55902.0
2016-04-06 11:25:00,76.13,76.13,75.99,76.08,71958.0,64.2305,64.2305,64.1124,64.1883,71958.0
2016-04-06 11:30:00,76.08,76.15,76.04,76.05,44109.0,64.1883,64.2473,64.1545,64.163,44109.0
2016-04-06 11:35:00,76.05,76.11,76.03,76.06,44040.0,64.163,64.2136,64.1461,64.1714,44040.0
2016-04-06 11:40:00,76.07,76.17,76.07,76.17,33728.0,64.1799,64.2642,64.1799,64.2642,33728.0
2016-04-06 11:45:00,76.16,76.17,76.09,76.14,33178.0,64.2558,64.2642,64.1967,64.2389,33178.0
2016-04-06 11:50:00,76.13,76.19,76.11,76.17,28249.0,64.2305,64.2811,64.2136,64.2642,28249.0
2016-04-06 11:55:00,76.17,76.24,76.13,76.13,40660.0,64.2642,64.3233,64.2305,64.2305,40660.0
2016-04-06 12:00:00,76.12,76.19,76.12,76.17,20171.0,64.222,64.2811,64.222,64.2642,20171.0
2016-04-06 12:05:00,76.18,76.2,76.1,76.12,34922.0,64.2727,64.2895,64.2052,64.222,34922.0
2016-04-06 12:10:00,76.11,76.15,76.1,76.15,24824.0,64.2136,64.2473,64.2052,64.2473,24824.0
2016-04-06 12:15:00,76.15,76.15,76.12,76.13,35375.0,64.2473,64.2473,64.222,64.2305,35375.0
2016-04-06 12:20:00,76.13,76.14,76.0,76.01,123978.0,64.2305,64.2389,64.1208,64.1292,123978.0
2016-04-06 12:25:00,76.01,76.17,76.0,76.17,27200.0,64.1292,64.2642,64.1208,64.2642,27200.0
2016-04-06 12:30:00,76.17,76.2,76.11,76.17,45315.0,64.2642,64.2895,64.2136,64.2642,45315.0
2016-04-06 12:35:00,76.18,76.22,76.14,76.14,24353.0,64.2727,64.3064,64.2389,64.2389,24353.0
2016-04-06 12:40:00,76.14,76.21,76.13,76.16,15733.0,64.2389,64.298,64.2305,64.2558,15733.0
2016-04-06 12:45:00,76.15,76.16,76.09,76.12,26399.0,64.2473,64.2558,64.1967,64.222,26399.0
2016-04-06 12:50:00,76.12,76.14,76.06,76.07,14748.0,64.222,64.2389,64.1714,64.1799,14748.0
2016-04-06 12:55:00,76.07,76.08,76.0,76.01,24189.0,64.1799,64.1883,64.1208,64.1292,24189.0
2016-04-06 13:00:00,76.01,76.09,76.0,76.04,34216.0,64.1292,64.1967,64.1208,64.1545,34216.0
2016-04-06 13:05:00,76.04,76.09,76.01,76.06,16462.0,64.1545,64.1967,64.1292,64.1714,16462.0
2016-04-06 13:10:00,76.07,76.17,76.07,76.15,30945.0,64.1799,64.2642,64.1799,64.2473,30945.0
2016-04-06 13:15:00,76.15,76.17,76.07,76.1,13926.0,64.2473,64.2642,64.1799,64.2052,13926.0
2016-04-06 13:20:00,76.11,76.2,76.1,76.18,14302.0,64.2136,64.2895,64.2052,64.2727,14302.0
2016-04-06 13:25:00,76.18,76.21,76.15,76.16,14284.0,64.2727,64.298,64.2473,64.2558,14284.0
2016-04-06 13:30:00,76.16,76.16,76.09,76.11,25686.0,64.2558,64.2558,64.1967,64.2136,25686.0
2016-04-06 13:35:00,76.12,76.17,76.11,76.15,15758.0,64.222,64.2642,64.2136,64.2473,15758.0
2016-04-06 13:40:00,76.16,76.27,76.14,76.27,25101.0,64.2558,64.3486,64.2389,64.3486,25101.0
2016-04-06 13:45:00,76.26,76.26,76.19,76.26,25636.0,64.3402,64.3402,64.2811,64.3402,25636.0
2016-04-06 13:50:00,76.26,76.28,76.23,76.23,15161.0,64.3402,64.357,64.3148,64.3148,15161.0
2016-04-06 13:55:00,76.23,76.23,76.09,76.11,18635.0,64.3148,64.3148,64.1967,64.2136,18635.0
2016-04-06 14:00:00,76.11,76.12,75.95,76.04,33858.0,64.2136,64.222,64.0786,64.1545,33858.0
2016-04-06 14:05:00,76.03,76.1,75.94,75.97,29010.0,64.1461,64.2052,64.0702,64.0955,29010.0
2016-04-06 14:10:00,75.97,76.01,75.87,75.94,31992.0,64.0955,64.1292,64.0111,64.0702,31992.0
2016-04-06 14:15:00,75.94,76.0,75.91,75.99,32971.0,64.0702,64.1208,64.0449,64.1124,32971.0
2016-04-06 14:20:00,75.99,76.01,75.92,75.94,31563.0,64.1124,64.1292,64.0533,64.0702,31563.0
2016-04-06 14:25:00,75.94,75.99,75.9,75.92,34466.0,64.0702,64.1124,64.0364,64.0533,34466.0
2016-04-06 14:30:00,75.91,75.97,75.88,75.89,29400.0,64.0449,64.0955,64.0195,64.028,29400.0
2016-04-06 14:35:00,75.89,75.91,75.78,75.81,36154.0,64.028,64.0449,63.9352,63.9605,36154.0
2016-04-06 14:40:00,75.81,75.92,75.81,75.87,32063.0,63.9605,64.0533,63.9605,64.0111,32063.0
2016-04-06 14:45:00,75.88,75.92,75.87,75.92,22931.0,64.0195,64.0533,64.0111,64.0533,22931.0
2016-04-06 14:50:00,75.93,75.98,75.87,75.88,47997.0,64.0617,64.1039,64.0111,64.0195,47997.0
2016-04-06 14:55:00,75.89,76.05,75.89,76.04,46009.0,64.028,64.163,64.028,64.1545,46009.0
2016-04-06 15:00:00,76.03,76.23,76.0,76.2,39638.0,64.1461,64.3148,64.1208,64.2895,39638.0
2016-04-06 15:05:00,76.2,76.28,76.19,76.25,31163.0,64.2895,64.357,64.2811,64.3317,31163.0
2016-04-06 15:10:00,76.26,76.27,76.11,76.12,43261.0,64.3402,64.3486,64.2136,64.222,43261.0
2016-04-06 15:15:00,76.13,76.27,76.13,76.27,38406.0,64.2305,64.3486,64.2305,64.3486,38406.0
2016-04-06 15:20:00,76.27,76.27,76.14,76.14,45486.0,64.3486,64.3486,64.2389,64.2389,45486.0
2016-04-06 15:25:00,76.14,76.21,76.06,76.09,119488.0,64.2389,64.298,64.1714,64.1967,119488.0
2016-04-06 15:30:00,76.09,76.15,76.06,76.08,69766.0,64.1967,64.2473,64.1714,64.1883,69766.0
2016-04-06 15:35:00,76.07,76.13,75.99,76.02,85917.0,64.1799,64.2305,64.1124,64.1377,85917.0
2016-04-06 15:40:00,76.02,76.11,76.01,76.09,66275.0,64.1377,64.2136,64.1292,64.1967,66275.0
2016-04-06 15:45:00,76.09,76.14,76.01,76.14,94506.0,64.1967,64.2389,64.1292,64.2389,94506.0
2016-04-06 15:50:00,76.13,76.17,76.1,76.16,79014.0,64.2305,64.2642,64.2052,64.2558,79014.0
2016-04-06 15:55:00,76.15,76.19,76.07,76.1,179664.0,64.2473,64.2811,64.1799,64.2052,179664.0
2016-04-07 09:30:00,75.87,76.0,75.74,75.87,66033.0,64.0111,64.1208,63.9014,64.0111,66033.0
2016-04-07 09:35:00,75.85,75.87,75.53,75.77,84044.0,63.9942,64.0111,63.7243,63.9267,84044.0
2016-04-07 09:40:00,75.76,75.93,75.59,75.93,53426.0,63.9183,64.0617,63.7749,64.0617,53426.0
2016-04-07 09:45:00,75.9,75.94,75.75,75.79,52206.0,64.0364,64.0702,63.9099,63.9436,52206.0
2016-04-07 09:50:00,75.79,75.86,75.71,75.74,43613.0,63.9436,64.0027,63.8761,63.9014,43613.0
2016-04-07 09:55:00,75.75,75.81,75.72,75.78,40720.0,63.9099,63.9605,63.8846,63.9352,40720.0
2016-04-07 10:00:00,75.78,75.79,75.66,75.69,106939.0,63.9352,63.9436,63.8339,63.8592,106939.0
2016-04-07 10:05:00,75.69,75.8,75.68,75.69,81177.0,63.8592,63.9521,63.8508,63.8592,81177.0
2016-04-07 10:10:00,75.69,75.73,75.61,75.69,67937.0,63.8592,63.893,63.7918,63.8592,67937.0
2016-04-07 10:15:00,75.69,75.72,75.46,75.47,92575.0,63.8592,63.8846,63.6652,63.6736,92575.0
2016-04-07 10:20:00,75.47,75.47,75.26,75.34,57849.0,63.6736,63.6736,63.4965,63.564,57849.0
2016-04-07 10:25:00,75.33,75.76,75.23,75.25,83557.0,63.5555,63.9183,63.4711,63.488,83557.0
2016-04-07 10:30:00,75.24,75.31,75.17,75.2,64127.0,63.4796,63.5386,63.4205,63.4458,64127.0
2016-04-07 10:35:00,75.2,75.26,75.15,75.24,56523.0,63.4458,63.4965,63.4037,63.4796,56523.0
2016-04-07 10:40:00,75.24,75.29,75.21,75.26,37639.0,63.4796,63.5218,63.4543,63.4965,37639.0
2016-04-07 10:45:00,75.25,75.33,75.2,75.3,36651.0,63.488,63.5555,63.4458,63.5302,36651.0
2016-04-07 10:50:00,75.3,75.41,75.26,75.4,33334.0,63.5302,63.623,63.4965,63.6146,33334.0
2016-04-07 10:55:00,75.4,75.42,75.3,75.34,36511.0,63.6146,63.6315,63.5302,63.564,36511.0
2016-04-07 11:00:00,75.35,75.37,75.21,75.23,33465.0,63.5724,63.5893,63.4543,63.4711,33465.0
2016-04-07 11:05:00,75.22,75.22,75.06,75.1,46042.0,63.4627,63.4627,63.3277,63.3615,46042.0
2016-04-07 11:10:00,75.1,75.17,75.08,75.15,40727.0,63.3615,63.4205,63.3446,63.4037,40727.0
2016-04-07 11:15:00,75.16,75.25,75.12,75.23,46887.0,63.4121,63.488,63.3783,63.4711,46887.0
2016-04-07 11:20:00,75.22,75.23,75.06,75.13,36495.0,63.4627,63.4711,63.3277,63.3868,36495.0
2016-04-07 11:25:00,75.13,75.23,75.07,75.23,35389.0,63.3868,63.4711,63.3362,63.4711,35389.0
2016-04-07 11:30:00,75.24,75.3,75.21,75.25,37276.0,63.4796,63.5302,63.4543,63.488,37276.0
2016-04-07 11:35:00,75.24,75.31,75.24,75.26,40311.0,63.4796,63.5386,63.4796,63.4965,40311.0
2016-04-07 11:40:00,75.26,75.27,75.19,75.27,31332.0,63.4965,63.5049,63.4374,63.5049,31332.0
2016-04-07 11:45:00,75.26,75.3,75.24,75.29,30750.0,63.4965,63.5302,63.4796,63.5218,30750.0
2016-04-07 11:50:00,75.29,75.29,75.24,75.27,28500.0,63.5218,63.5218,63.4796,63.5049,28500.0
2016-04-07 11:55:00,75.26,75.26,75.15,75.2,33934.0,63.4965,63.4965,63.4037,63.4458,33934.0
2016-04-07 12:00:00,75.21,75.28,75.21,75.25,25979.0,63.4543,63.5133,63.4543,63.488,25979.0
2016-04-07 12:05:00,75.25,75.26,75.18,75.21,34252.0,63.488,63.4965,63.429,63.4543,34252.0
2016-04-07 12:10:00,75.2,75.24,75.17,75.24,20550.0,63.4458,63.4796,63.4205,63.4796,20550.0
2016-04-07 12:15:00,75.24,75.24,75.09,75.12,39738.0,63.4796,63.4796,63.353,63.3783,39738.0
2016-04-07 12:20:00,75.13,75.16,75.1,75.1,26979.0,63.3868,63.4121,63.3615,63.3615,26979.0
2016-04-07 12:25:00,75.1,75.21,75.07,75.18,34030.0,63.3615,63.4543,63.3362,63.429,34030.0
2016-04-07 12:30:00,75.18,75.2,75.14,75.14,28565.0,63.429,63.4458,63.3952,63.3952,28565.0
2016-04-07 12:35:00,75.15,75.18,75.09,75.17,26299.0,63.4037,63.429,63.353,63.4205,26299.0
2016-04-07 12:40:00,75.17,75.19,75.13,75.16,18288.0,63.4205,63.4374,63.3868,63.4121,18288.0
2016-04-07 12:45:00,75.17,75.17,75.12,75.14,20609.0,63.4205,63.4205,63.3783,63.3952,20609.0
2016-04-07 12:50:00,75.14,75.19,75.11,75.19,19502.0,63.3952,63.4374,63.3699,63.4374,19502.0
2016-04-07 12:55:00,75.19,75.21,75.17,75.19,30428.0,63.4374,63.4543,63.4205,63.4374,30428.0
2016-04-07 13:00:00,75.18,75.27,75.17,75.25,28664.0,63.429,63.5049,63.4205,63.488,28664.0
2016-04-07 13:05:00,75.25,75.36,75.24,75.32,21072.0,63.488,63.5808,63.4796,63.5471,21072.0
2016-04-07 13:10:00,75.33,75.42,75.29,75.41,18923.0,63.5555,63.6315,63.5218,63.623,18923.0
2016-04-07 13:15:00,75.42,75.44,75.39,75.44,23464.0,63.6315,63.6483,63.6061,63.6483,23464.0
2016-04-07 13:20:00,75.44,75.49,75.42,75.46,48294.0,63.6483,63.6905,63.6315,63.6652,48294.0
2016-04-07 13:25:00,75.45,75.49,75.42,75.45,30999.0,63.6568,63.6905,63.6315,63.6568,30999.0
2016-04-07 13:30:00,75.45,75.54,75.41,75.41,41457.0,63.6568,63.7327,63.623,63.623,41457.0
2016-04-07 13:35:00,75.42,75.46,75.4,75.42,23035.0,63.6315,63.6652,63.6146,63.6315,23035.0
2016-04-07 13:40:00,75.41,75.48,75.41,75.43,25046.0,63.623,63.6821,63.623,63.6399,25046.0
2016-04-07 13:45:00,75.44,75.44,75.23,75.24,37985.0,63.6483,63.6483,63.4711,63.4796,37985.0
2016-04-07 13:50:00,75.23,75.24,75.11,75.12,23007.0,63.4711,63.4796,63.3699,63.3783,23007.0
2016-04-07 13:55:00,75.13,75.18,75.12,75.15,36413.0,63.3868,63.429,63.3783,63.4037,36413.0
2016-04-07 14:00:00,75.14,75.15,75.04,75.06,88507.0,63.3952,63.4037,63.3108,63.3277,88507.0
2016-04-07 14:05:00,75.05,75.08,75.0,75.01,61118.0,63.3193,63.3446,63.2771,63.2855,61118.0
2016-04-07 14:10:00,75.0,75.07,74.97,75.03,37912.0,63.2771,63.3362,63.2518,63.3024,37912.0
2016-04-07 14:15:00,75.02,75.02,74.89,74.89,34786.0,63.294,63.294,63.1843,63.1843,34786.0
2016-04-07 14:20:00,74.9,75.07,74.89,75.06,41395.0,63.1927,63.3362,63.1843,63.3277,41395.0
2016-04-07 14:25:00,75.06,75.09,75.01,75.08,42422.0,63.3277,63.353,63.2855,63.3446,42422.0
2016-04-07 14:30:00,75.09,75.13,75.07,75.12,26798.0,63.353,63.3868,63.3362,63.3783,26798.0
2016-04-07 14:35:00,75.13,75.17,75.08,75.14,26114.0,63.3868,63.4205,63.3446,63.3952,26114.0
2016-04-07 14:40:00,75.15,75.15,75.02,75.05,56658.0,63.4037,63.4037,63.294,63.3193,56658.0
2016-04-07 14:45:00,75.05,75.06,74.96,74.98,38293.0,63.3193,63.3277,63.2434,63.2602,38293.0
2016-04-07 14:50:00,74.98,75.02,74.96,75.0,37519.0,63.2602,63.294,63.2434,63.2771,37519.0
2016-04-07 14:55:00,75.01,75.05,74.96,74.98,28165.0,63.2855,63.3193,63.2434,63.2602,28165.0
2016-04-07 15:00:00,74.97,75.11,74.97,75.11,45408.0,63.2518,63.3699,63.2518,63.3699,45408.0
2016-04-07 15:05:00,75.11,75.28,75.11,75.28,38796.0,63.3699,63.5133,63.3699,63.5133,38796.0
2016-04-07 15:10:00,75.28,75.37,75.28,75.36,49782.0,63.5133,63.5893,63.5133,63.5808,49782.0
2016-04-07 15:15:00,75.36,75.36,75.29,75.3,40583.0,63.5808,63.5808,63.5218,63.5302,40583.0
2016-04-07 15:20:00,75.31,75.41,75.3,75.4,42960.0,63.5386,63.623,63.5302,63.6146,42960.0
2016-04-07 15:25:00,75.41,75.46,75.4,75.44,91505.0,63.623,63.6652,63.6146,63.6483,91505.0
2016-04-07 15:30:00,75.44,75.47,75.38,75.44,156624.0,63.6483,63.6736,63.5977,63.6483,156624.0
2016-04-07 15:35:00,75.44,75.46,75.26,75.3,95046.0,63.6483,63.6652,63.4965,63.5302,95046.0
2016-04-07 15:40:00,75.31,75.37,75.29,75.34,61996.0,63.5386,63.5893,63.5218,63.564,61996.0
2016-04-07 15:45:00,75.34,75.44,75.34,75.4,67596.0,63.564,63.6483,63.564,63.6146,67596.0
2016-04-07 15:50:00,75.39,75.4,75.28,75.33,77357.0,63.6061,63.6146,63.5133,63.5555,77357.0
2016-04-07 15:55:00,75.33,75.39,75.26,75.36,188785.0,63.5555,63.6061,63.4965,63.5808,188785.0
2016-04-08 09:30:00,75.62,75.79,75.3,75.31,111456.0,63.8002,63.9436,63.5302,63.5386,111456.0
2016-04-08 09:35:00,75.31,75.55,75.25,75.25,58963.0,63.5386,63.7411,63.488,63.488,58963.0
2016-04-08 09:40:00,75.25,75.55,75.25,75.53,35102.0,63.488,63.7411,63.488,63.7243,35102.0
2016-04-08 09:45:00,75.58,75.61,75.22,75.3,34661.0,63.7664,63.7918,63.4627,63.5302,34661.0
2016-04-08 09:50:00,75.32,75.41,75.29,75.38,34850.0,63.5471,63.623,63.5218,63.5977,34850.0
2016-04-08 09:55:00,75.38,75.61,75.37,75.45,33995.0,63.5977,63.7918,63.5893,63.6568,33995.0
2016-04-08 10:00:00,75.44,75.48,75.33,75.45,49570.0,63.6483,63.6821,63.5555,63.6568,49570.0
2016-04-08 10:05:00,75.44,75.51,75.36,75.45,43884.0,63.6483,63.7074,63.5808,63.6568,43884.0
2016-04-08 10:10:00,75.46,75.48,75.34,75.43,55734.0,63.6652,63.6821,63.564,63.6399,55734.0
2016-04-08 10:15:00,75.44,75.52,75.4,75.43,42681.0,63.6483,63.7158,63.6146,63.6399,42681.0
2016-04-08 10:20:00,75.43,75.45,75.25,75.28,50885.0,63.6399,63.6568,63.488,63.5133,50885.0
2016-04-08 10:25:00,75.28,75.37,75.17,75.17,45865.0,63.5133,63.5893,63.4205,63.4205,45865.0
2016-04-08 10:30:00,75.19,75.26,75.14,75.16,38133.0,63.4374,63.4965,63.3952,63.4121,38133.0
2016-04-08 10:35:00,75.16,75.2,75.06,75.08,56447.0,63.4121,63.4458,63.3277,63.3446,56447.0
2016-04-08 10:40:00,75.07,75.18,75.06,75.16,33201.0,63.3362,63.429,63.3277,63.4121,33201.0
2016-04-08 10:45:00,75.18,75.21,75.09,75.19,34721.0,63.429,63.4543,63.353,63.4374,34721.0
2016-04-08 10:50:00,75.19,75.23,75.12,75.12,37286.0,63.4374,63.4711,63.3783,63.3783,37286.0
2016-04-08 10:55:00,75.11,75.11,75.0,75.01,32529.0,63.3699,63.3699,63.2771,63.2855,32529.0
2016-04-08 11:00:00,75.02,75.22,75.02,75.22,33765.0,63.294,63.4627,63.294,63.4627,33765.0
2016-04-08 11:05:00,75.23,75.29,75.22,75.22,21771.0,63.4711,63.5218,63.4627,63.4627,21771.0
2016-04-08 11:10:00,75.23,75.3,75.09,75.09,32213.0,63.4711,63.5302,63.353,63.353,32213.0
2016-04-08 11:15:00,75.1,75.12,75.03,75.05,39842.0,63.3615,63.3783,63.3024,63.3193,39842.0
2016-04-08 11:20:00,75.06,75.11,75.04,75.05,45292.0,63.3277,63.3699,63.3108,63.3193,45292.0
2016-04-08 11:25:00,75.06,75.15,74.98,75.13,32327.0,63.3277,63.4037,63.2602,63.3868,32327.0
2016-04-08 11:30:00,75.13,75.17,75.02,75.08,29627.0,63.3868,63.4205,63.294,63.3446,29627.0
2016-04-08 11:35:00,75.08,75.1,74.98,75.02,33643.0,63.3446,63.3615,63.2602,63.294,33643.0
2016-04-08 11:40:00,75.01,75.06,74.96,74.97,29324.0,63.2855,63.3277,63.2434,63.2518,29324.0
2016-04-08 11:45:00,74.96,74.99,74.85,74.88,28567.0,63.2434,63.2687,63.1505,63.1759,28567.0
2016-04-08 11:50:00,74.88,74.88,74.72,74.77,81719.0,63.1759,63.1759,63.0409,63.083,81719.0
2016-04-08 11:55:00,74.77,74.95,74.73,74.9,69889.0,63.083,63.2349,63.0493,63.1927,69889.0
2016-04-08 12:00:00,74.9,75.06,74.9,74.94,32641.0,63.1927,63.3277,63.1927,63.2265,32641.0
2016-04-08 12:05:00,74.94,75.03,74.93,74.95,27366.0,63.2265,63.3024,63.218,63.2349,27366.0
2016-04-08 12:10:00,74.95,74.98,74.87,74.92,25745.0,63.2349,63.2602,63.1674,63.2096,25745.0
2016-04-08 12:15:00,74.91,74.94,74.82,74.87,84746.0,63.2012,63.2265,63.1252,63.1674,84746.0
2016-04-08 12:20:00,74.87,74.89,74.83,74.86,18057.0,63.1674,63.1843,63.1337,63.159,18057.0
2016-04-08 12:25:00,74.86,74.86,74.7,74.71,41843.0,63.159,63.159,63.024,63.0324,41843.0
2016-04-08 12:30:00,74.72,74.81,74.67,74.79,43450.0,63.0409,63.1168,62.9987,63.0999,43450.0
2016-04-08 12:35:00,74.78,74.92,74.78,74.92,30169.0,63.0915,63.2096,63.0915,63.2096,30169.0
2016-04-08 12:40:00,74.91,74.93,74.87,74.91,21371.0,63.2012,63.218,63.1674,63.2012,21371.0
2016-04-08 12:45:00,74.92,74.96,74.88,74.92,20872.0,63.2096,63.2434,63.1759,63.2096,20872.0
2016-04-08 12:50:00,74.92,74.99,74.92,74.99,16080.0,63.2096,63.2687,63.2096,63.2687,16080.0
2016-04-08 12:55:00,74.99,75.02,74.93,74.97,16689.0,63.2687,63.294,63.218,63.2518,16689.0
2016-04-08 13:00:00,74.97,74.97,74.87,74.97,25083.0,63.2518,63.2518,63.1674,63.2518,25083.0
2016-04-08 13:05:00,74.97,74.97,74.87,74.88,20822.0,63.2518,63.2518,63.1674,63.1759,20822.0
2016-04-08 13:10:00,74.87,74.94,74.87,74.94,17722.0,63.1674,63.2265,63.1674,63.2265,17722.0
2016-04-08 13:15:00,74.93,74.94,74.81,74.82,18238.0,63.218,63.2265,63.1168,63.1252,18238.0
2016-04-08 13:20:00,74.82,74.91,74.81,74.89,15494.0,63.1252,63.2012,63.1168,63.1843,15494.0
2016-04-08 13:25:00,74.88,74.88,74.8,74.82,27771.0,63.1759,63.1759,63.1084,63.1252,27771.0
2016-04-08 13:30:00,74.82,74.96,74.79,74.95,17502.0,63.1252,63.2434,63.0999,63.2349,17502.0
2016-04-08 13:35:00,74.96,74.99,74.89,74.93,24752.0,63.2434,63.2687,63.1843,63.218,24752.0
2016-04-08 13:40:00,74.94,74.98,74.91,74.95,18198.0,63.2265,63.2602,63.2012,63.2349,18198.0
2016-04-08 13:45:00,74.95,74.95,74.91,74.92,16846.0,63.2349,63.2349,63.2012,63.2096,16846.0
2016-04-08 13:50:00,74.91,75.06,74.89,75.05,43078.0,63.2012,63.3277,63.1843,63.3193,43078.0
2016-04-08 13:55:00,75.06,75.08,75.02,75.07,25404.0,63.3277,63.3446,63.294,63.3362,25404.0
2016-04-08 14:00:00,75.08,75.08,74.99,75.02,22278.0,63.3446,63.3446,63.2687,63.294,22278.0
2016-04-08 14:05:00,75.02,75.14,75.01,75.14,31355.0,63.294,63.3952,63.2855,63.3952,31355.0
2016-04-08 14:10:00,75.13,75.2,75.1,75.2,25245.0,63.3868,63.4458,63.3615,63.4458,25245.0
2016-04-08 14:15:00,75.21,75.22,75.15,75.16,23661.0,63.4543,63.4627,63.4037,63.4121,23661.0
2016-04-08 14:20:00,75.16,75.17,75.11,75.13,27145.0,63.4121,63.4205,63.3699,63.3868,27145.0
2016-04-08 14:25:00,75.14,75.19,75.12,75.18,21489.0,63.3952,63.4374,63.3783,63.429,21489.0
2016-04-08 14:30:00,75.19,75.19,75.09,75.12,26937.0,63.4374,63.4374,63.353,63.3783,26937.0
2016-04-08 14:35:00,75.11,75.12,75.06,75.08,32101.0,63.3699,63.3783,63.3277,63.3446,32101.0
2016-04-08 14:40:00,75.07,75.1,75.06,75.08,28674.0,63.3362,63.3615,63.3277,63.3446,28674.0
2016-04-08 14:45:00,75.05,75.1,75.04,75.09,46626.0,63.3193,63.3615,63.3108,63.353,46626.0
2016-04-08 14:50:00,75.09,75.09,74.97,74.98,41596.0,63.353,63.353,63.2518,63.2602,41596.0
2016-04-08 14:55:00,74.98,75.02,74.92,75.0,23067.0,63.2602,63.294,63.2096,63.2771,23067.0
2016-04-08 15:00:00,74.99,75.04,74.98,75.0,31364.0,63.2687,63.3108,63.2602,63.2771,31364.0
2016-04-08 15:05:00,75.0,75.01,74.83,74.83,44658.0,63.2771,63.2855,63.1337,63.1337,44658.0
2016-04-08 15:10:00,74.84,74.89,74.79,74.88,61443.0,63.1421,63.1843,63.0999,63.1759,61443.0
2016-04-08 15:15:00,74.88,74.94,74.85,74.88,39848.0,63.1759,63.2265,63.1505,63.1759,39848.0
2016-04-08 15:20:00,74.88,74.98,74.84,74.94,51866.0,63.1759,63.2602,63.1421,63.2265,51866.0
2016-04-08 15:25:00,74.95,74.97,74.9,74.92,41487.0,63.2349,63.2518,63.1927,63.2096,41487.0
2016-04-08 15:30:00,74.91,74.93,74.81,74.83,56521.0,63.2012,63.218,63.1168,63.1337,56521.0
2016-04-08 15:35:00,74.83,74.95,74.82,74.94,61823.0,63.1337,63.2349,63.1252,63.2265,61823.0
2016-04-08 15:40:00,74.94,74.95,74.86,74.94,72422.0,63.2265,63.2349,63.159,63.2265,72422.0
2016-04-08 15:45:00,74.96,75.0,74.92,74.95,89607.0,63.2434,63.2771,63.2096,63.2349,89607.0
2016-04-08 15:50:00,74.96,74.99,74.88,74.92,78608.0,63.2434,63.2687,63.1759,63.2096,78608.0
2016-04-08 15:55:00,74.92,75.04,74.91,75.04,158244.0,63.2096,63.3108,63.2012,63.3108,158244.0
2016-04-11 09:30:00,75.09,75.6,75.02,75.37,69459.0,63.353,63.7833,63.294,63.5893,69459.0
2016-04-11 09:35:00,75.37,75.46,75.01,75.23,96712.0,63.5893,63.6652,63.2855,63.4711,96712.0
2016-04-11 09:40:00,75.23,75.49,75.22,75.49,64124.0,63.4711,63.6905,63.4627,63.6905,64124.0
2016-04-11 09:45:00,75.48,75.64,75.47,75.59,40809.0,63.6821,63.8171,63.6736,63.7749,40809.0
2016-04-11 09:50:00,75.6,75.71,75.57,75.66,49465.0,63.7833,63.8761,63.758,63.8339,49465.0
2016-04-11 09:55:00,75.67,75.74,75.62,75.74,32018.0,63.8424,63.9014,63.8002,63.9014,32018.0
2016-04-11 10:00:00,75.75,75.87,75.74,75.82,48207.0,63.9099,64.0111,63.9014,63.9689,48207.0
2016-04-11 10:05:00,75.81,76.08,75.81,76.01,122638.0,63.9605,64.1883,63.9605,64.1292,122638.0
2016-04-11 10:10:00,76.0,76.0,75.82,75.84,24639.0,64.1208,64.1208,63.9689,63.9858,24639.0
2016-04-11 10:15:00,75.86,75.88,75.76,75.86,21645.0,64.0027,64.0195,63.9183,64.0027,21645.0
2016-04-11 10:20:00,75.86,75.89,75.71,75.71,49248.0,64.0027,64.028,63.8761,63.8761,49248.0
2016-04-11 10:25:00,75.71,75.72,75.53,75.58,42635.0,63.8761,63.8846,63.7243,63.7664,42635.0
2016-04-11 10:30:00,75.6,75.64,75.48,75.53,33618.0,63.7833,63.8171,63.6821,63.7243,33618.0
2016-04-11 10:35:00,75.53,75.58,75.5,75.54,29312.0,63.7243,63.7664,63.6989,63.7327,29312.0
2016-04-11 10:40:00,75.54,75.54,75.32,75.34,39335.0,63.7327,63.7327,63.5471,63.564,39335.0
2016-04-11 10:45:00,75.34,75.41,75.24,75.39,36977.0,63.564,63.623,63.4796,63.6061,36977.0
2016-04-11 10:50:00,75.4,75.46,75.38,75.46,22040.0,63.6146,63.6652,63.5977,63.6652,22040.0
2016-04-11 10:55:00,75.45,75.47,75.3,75.34,33030.0,63.6568,63.6736,63.5302,63.564,33030.0
2016-04-11 11:00:00,75.33,75.44,75.26,75.44,31553.0,63.5555,63.6483,63.4965,63.6483,31553.0
2016-04-11 11:05:00,75.44,75.52,75.41,75.51,23050.0,63.6483,63.7158,63.623,63.7074,23050.0
2016-04-11 11:10:00,75.52,75.52,75.43,75.46,21430.0,63.7158,63.7158,63.6399,63.6652,21430.0
2016-04-11 11:15:00,75.47,75.47,75.39,75.4,20920.0,63.6736,63.6736,63.6061,63.6146,20920.0
2016-04-11 11:20:00,75.39,75.49,75.38,75.49,14409.0,63.6061,63.6905,63.5977,63.6905,14409.0
2016-04-11 11:25:00,75.48,75.63,75.44,75.58,26759.0,63.6821,63.8086,63.6483,63.7664,26759.0
2016-04-11 11:30:00,75.58,75.6,75.41,75.41,18592.0,63.7664,63.7833,63.623,63.623,18592.0
2016-04-11 11:35:00,75.41,75.55,75.4,75.49,31136.0,63.623,63.7411,63.6146,63.6905,31136.0
2016-04-11 11:40:00,75.47,75.56,75.44,75.47,26175.0,63.6736,63.7496,63.6483,63.6736,26175.0
2016-04-11 11:45:00,75.47,75.55,75.44,75.54,41248.0,63.6736,63.7411,63.6483,63.7327,41248.0
2016-04-11 11:50:00,75.55,75.66,75.55,75.62,45867.0,63.7411,63.8339,63.7411,63.8002,45867.0
2016-04-11 11:55:00,75.62,75.72,75.6,75.7,38679.0,63.8002,63.8846,63.7833,63.8677,38679.0
2016-04-11 12:00:00,75.7,75.79,75.66,75.76,56121.0,63.8677,63.9436,63.8339,63.9183,56121.0
2016-04-11 12:05:00,75.77,75.77,75.68,75.72,21228.0,63.9267,63.9267,63.8508,63.8846,21228.0
2016-04-11 12:10:00,75.71,75.83,75.71,75.8,34024.0,63.8761,63.9774,63.8761,63.9521,34024.0
2016-04-11 12:15:00,75.8,75.91,75.78,75.9,27838.0,63.9521,64.0449,63.9352,64.0364,27838.0
2016-04-11 12:20:00,75.91,75.92,75.85,75.87,22130.0,64.0449,64.0533,63.9942,64.0111,22130.0
2016-04-11 12:25:00,75.88,75.9,75.8,75.86,49159.0,64.0195,64.0364,63.9521,64.0027,49159.0
2016-04-11 12:30:00,75.85,75.91,75.83,75.83,22039.0,63.9942,64.0449,63.9774,63.9774,22039.0
2016-04-11 12:35:00,75.83,75.92,75.83,75.9,55439.0,63.9774,64.0533,63.9774,64.0364,55439.0
2016-04-11 12:40:00,75.89,75.98,75.86,75.96,33263.0,64.028,64.1039,64.0027,64.087,33263.0
2016-04-11 12:45:00,75.95,76.0,75.86,75.98,25990.0,64.0786,64.1208,64.0027,64.1039,25990.0
2016-04-11 12:50:00,75.97,76.03,75.95,76.01,19296.0,64.0955,64.1461,64.0786,64.1292,19296.0
2016-04-11 12:55:00,76.01,76.06,76.01,76.03,46550.0,64.1292,64.1714,64.1292,64.1461,46550.0
2016-04-11 13:00:00,76.02,76.02,75.92,75.94,18484.0,64.1377,64.1377,64.0533,64.0702,18484.0
2016-04-11 13:05:00,75.94,75.96,75.91,75.94,25782.0,64.0702,64.087,64.0449,64.0702,25782.0
2016-04-11 13:10:00,75.94,76.04,75.92,75.98,26672.0,64.0702,64.1545,64.0533,64.1039,26672.0
2016-04-11 13:15:00,75.98,76.01,75.93,75.93,21237.0,64.1039,64.1292,64.0617,64.0617,21237.0
2016-04-11 13:20:00,75.92,75.96,75.9,75.92,25090.0,64.0533,64.087,64.0364,64.0533,25090.0
2016-04-11 13:25:00,75.92,75.95,75.82,75.84,33716.0,64.0533,64.0786,63.9689,63.9858,33716.0
2016-04-11 13:30:00,75.84,75.88,75.74,75.74,35967.0,63.9858,64.0195,63.9014,63.9014,35967.0
2016-04-11 13:35:00,75.74,75.79,75.63,75.64,40809.0,63.9014,63.9436,63.8086,63.8171,40809.0
2016-04-11 13:40:00,75.65,75.66,75.59,75.65,14640.0,63.8255,63.8339,63.7749,63.8255,14640.0
2016-04-11 13:45:00,75.64,75.67,75.62,75.66,15360.0,63.8171,63.8424,63.8002,63.8339,15360.0
2016-04-11 13:50:00,75.68,75.69,75.64,75.66,14445.0,63.8508,63.8592,63.8171,63.8339,14445.0
2016-04-11 13:55:00,75.66,75.7,75.65,75.68,18085.0,63.8339,63.8677,63.8255,63.8508,18085.0
2016-04-11 14:00:00,75.71,75.78,75.61,75.61,24481.0,63.8761,63.9352,63.7918,63.7918,24481.0
2016-04-11 14:05:00,75.6,75.63,75.53,75.54,19338.0,63.7833,63.8086,63.7243,63.7327,19338.0
2016-04-11 14:10:00,75.53,75.65,75.52,75.59,18653.0,63.7243,63.8255,63.7158,63.7749,18653.0
2016-04-11 14:15:00,75.58,75.66,75.55,75.65,35644.0,63.7664,63.8339,63.7411,63.8255,35644.0
2016-04-11 14:20:00,75.64,75.7,75.56,75.58,20523.0,63.8171,63.8677,63.7496,63.7664,20523.0
2016-04-11 14:25:00,75.58,75.66,75.57,75.61,54534.0,63.7664,63.8339,63.758,63.7918,54534.0
2016-04-11 14:30:00,75.6,75.67,75.6,75.63,42687.0,63.7833,63.8424,63.7833,63.8086,42687.0
2016-04-11 14:35:00,75.63,75.75,75.61,75.74,44090.0,63.8086,63.9099,63.7918,63.9014,44090.0
2016-04-11 14:40:00,75.73,75.77,75.71,75.72,17967.0,63.893,63.9267,63.8761,63.8846,17967.0
2016-04-11 14:45:00,75.72,75.77,75.66,75.77,30030.0,63.8846,63.9267,63.8339,63.9267,30030.0
2016-04-11 14:50:00,75.76,75.82,75.67,75.81,47005.0,63.9183,63.9689,63.8424,63.9605,47005.0
2016-04-11 14:55:00,75.81,75.81,75.72,75.75,28274.0,63.9605,63.9605,63.8846,63.9099,28274.0
2016-04-11 15:00:00,75.75,75.75,75.58,75.6,20286.0,63.9099,63.9099,63.7664,63.7833,20286.0
2016-04-11 15:05:00,75.59,75.59,75.46,75.47,24874.0,63.7749,63.7749,63.6652,63.6736,24874.0
2016-04-11 15:10:00,75.46,75.49,75.41,75.47,26693.0,63.6652,63.6905,63.623,63.6736,26693.0
2016-04-11 15:15:00,75.47,75.55,75.46,75.55,31435.0,63.6736,63.7411,63.6652,63.7411,31435.0
2016-04-11 15:20:00,75.55,75.56,75.49,75.51,30830.0,63.7411,63.7496,63.6905,63.7074,30830.0
2016-04-11 15:25:00,75.51,75.58,75.44,75.45,48224.0,63.7074,63.7664,63.6483,63.6568,48224.0
2016-04-11 15:30:00,75.45,75.52,75.43,75.45,60951.0,63.6568,63.7158,63.6399,63.6568,60951.0
2016-04-11 15:35:00,75.45,75.48,75.4,75.41,61860.0,63.6568,63.6821,63.6146,63.623,61860.0
2016-04-11 15:40:00,75.41,75.42,75.3,75.38,74568.0,63.623,63.6315,63.5302,63.5977,74568.0
2016-04-11 15:45:00,75.37,75.37,75.31,75.33,77576.0,63.5893,63.5893,63.5386,63.5555,77576.0
2016-04-11 15:50:00,75.32,75.36,75.24,75.28,91407.0,63.5471,63.5808,63.4796,63.5133,91407.0
2016-04-11 15:55:00,75.27,75.27,75.11,75.15,218879.0,63.5049,63.5049,63.3699,63.4037,218879.0
2016-04-12 09:30:00,75.38,75.59,75.3,75.34,77418.0,63.5977,63.7749,63.5302,63.564,77418.0
2016-04-12 09:35:00,75.34,75.44,75.23,75.38,39451.0,63.564,63.6483,63.4711,63.5977,39451.0
2016-04-12 09:40:00,75.39,75.48,75.28,75.46,31169.0,63.6061,63.6821,63.5133,63.6652,31169.0
2016-04-12 09:45:00,75.44,75.7,75.41,75.7,39299.0,63.6483,63.8677,63.623,63.8677,39299.0
2016-04-12 09:50:00,75.69,75.74,75.61,75.71,38529.0,63.8592,63.9014,63.7918,63.8761,38529.0
2016-04-12 09:55:00,75.72,75.78,75.69,75.77,46183.0,63.8846,63.9352,63.8592,63.9267,46183.0
2016-04-12 10:00:00,75.78,75.8,75.65,75.68,35303.0,63.9352,63.9521,63.8255,63.8508,35303.0
2016-04-12 10:05:00,75.66,75.68,75.52,75.53,39588.0,63.8339,63.8508,63.7158,63.7243,39588.0
2016-04-12 10:10:00,75.52,75.53,75.4,75.41,47663.0,63.7158,63.7243,63.6146,63.623,47663.0
2016-04-12 10:15:00,75.4,75.48,75.37,75.44,47882.0,63.6146,63.6821,63.5893,63.6483,47882.0
2016-04-12 10:20:00,75.43,75.44,75.2,75.23,52090.0,63.6399,63.6483,63.4458,63.4711,52090.0
2016-04-12 10:25:00,75.24,75.36,75.21,75.34,27991.0,63.4796,63.5808,63.4543,63.564,27991.0
2016-04-12 10:30:00,75.34,75.66,75.33,75.46,77029.0,63.564,63.8339,63.5555,63.6652,77029.0
2016-04-12 10:35:00,75.46,75.51,75.24,75.34,39452.0,63.6652,63.7074,63.4796,63.564,39452.0
2016-04-12 10:40:00,75.34,75.45,75.25,75.34,37042.0,63.564,63.6568,63.488,63.564,37042.0
2016-04-12 10:45:00,75.36,75.38,75.27,75.32,34831.0,63.5808,63.5977,63.5049,63.5471,34831.0
2016-04-12 10:50:00,75.32,75.62,75.31,75.5,60865.0,63.5471,63.8002,63.5386,63.6989,60865.0
2016-04-12 10:55:00,75.51,75.56,75.46,75.51,45540.0,63.7074,63.7496,63.6652,63.7074,45540.0
2016-04-12 11:00:00,75.52,75.53,75.4,75.43,35701.0,63.7158,63.7243,63.6146,63.6399,35701.0
2016-04-12 11:05:00,75.43,75.55,75.42,75.54,46945.0,63.6399,63.7411,63.6315,63.7327,46945.0
2016-04-12 11:10:00,75.54,75.55,75.47,75.48,42725.0,63.7327,63.7411,63.6736,63.6821,42725.0
2016-04-12 11:15:00,75.48,75.57,75.43,75.57,26476.0,63.6821,63.758,63.6399,63.758,26476.0
2016-04-12 11:20:00,75.57,75.61,75.55,75.56,28260.0,63.758,63.7918,63.7411,63.7496,28260.0
2016-04-12 11:25:00,75.56,75.57,75.49,75.52,34075.0,63.7496,63.758,63.6905,63.7158,34075.0
2016-04-12 11:30:00,75.53,75.56,75.45,75.51,71216.0,63.7243,63.7496,63.6568,63.7074,71216.0
2016-04-12 11:35:00,75.52,75.53,75.44,75.44,79607.0,63.7158,63.7243,63.6483,63.6483,79607.0
2016-04-12 11:40:00,75.45,75.53,75.42,75.49,32615.0,63.6568,63.7243,63.6315,63.6905,32615.0
2016-04-12 11:45:00,75.48,75.59,75.46,75.54,22900.0,63.6821,63.7749,63.6652,63.7327,22900.0
2016-04-12 11:50:00,75.54,75.6,75.5,75.51,32075.0,63.7327,63.7833,63.6989,63.7074,32075.0
2016-04-12 11:55:00,75.52,75.61,75.46,75.6,36138.0,63.7158,63.7918,63.6652,63.7833,36138.0
2016-04-12 12:00:00,75.6,75.63,75.55,75.63,30611.0,63.7833,63.8086,63.7411,63.8086,30611.0
2016-04-12 12:05:00,75.64,75.7,75.62,75.68,33052.0,63.8171,63.8677,63.8002,63.8508,33052.0
2016-04-12 12:10:00,75.69,75.73,75.68,75.69,18151.0,63.8592,63.893,63.8508,63.8592,18151.0
2016-04-12 12:15:00,75.69,75.73,75.55,75.55,80401.0,63.8592,63.893,63.7411,63.7411,80401.0
2016-04-12 12:20:00,75.56,75.59,75.5,75.52,36910.0,63.7496,63.7749,63.6989,63.7158,36910.0
2016-04-12 12:25:00,75.52,75.52,75.45,75.48,12578.0,63.7158,63.7158,63.6568,63.6821,12578.0
2016-04-12 12:30:00,75.49,75.57,75.49,75.52,25557.0,63.6905,63.758,63.6905,63.7158,25557.0
2016-04-12 12:35:00,75.53,75.65,75.53,75.63,15258.0,63.7243,63.8255,63.7243,63.8086,15258.0
2016-04-12 12:40:00,75.63,75.67,75.56,75.63,27836.0,63.8086,63.8424,63.7496,63.8086,27836.0
2016-04-12 12:45:00,75.62,75.69,75.59,75.6,23840.0,63.8002,63.8592,63.7749,63.7833,23840.0
2016-04-12 12:50:00,75.61,75.67,75.58,75.64,19632.0,63.7918,63.8424,63.7664,63.8171,19632.0
2016-04-12 12:55:00,75.63,75.64,75.58,75.6,17614.0,63.8086,63.8171,63.7664,63.7833,17614.0
2016-04-12 13:00:00,75.61,75.66,75.61,75.65,25365.0,63.7918,63.8339,63.7918,63.8255,25365.0
2016-04-12 13:05:00,75.65,75.66,75.61,75.64,25126.0,63.8255,63.8339,63.7918,63.8171,25126.0
2016-04-12 13:10:00,75.65,75.66,75.58,75.59,26086.0,63.8255,63.8339,63.7664,63.7749,26086.0
2016-04-12 13:15:00,75.6,75.6,75.47,75.51,45930.0,63.7833,63.7833,63.6736,63.7074,45930.0
2016-04-12 13:20:00,75.51,75.61,75.49,75.61,20172.0,63.7074,63.7918,63.6905,63.7918,20172.0
2016-04-12 13:25:00,75.6,75.61,75.52,75.52,10848.0,63.7833,63.7918,63.7158,63.7158,10848.0
2016-04-12 13:30:00,75.53,75.66,75.53,75.56,15740.0,63.7243,63.8339,63.7243,63.7496,15740.0
2016-04-12 13:35:00,75.56,75.58,75.52,75.55,35957.0,63.7496,63.7664,63.7158,63.7411,35957.0
2016-04-12 13:40:00,75.55,75.57,75.5,75.56,18880.0,63.7411,63.758,63.6989,63.7496,18880.0
2016-04-12 13:45:00,75.56,75.62,75.55,75.56,17470.0,63.7496,63.8002,63.7411,63.7496,17470.0
2016-04-12 13:50:00,75.56,75.57,75.48,75.51,18405.0,63.7496,63.758,63.6821,63.7074,18405.0
2016-04-12 13:55:00,75.51,75.61,75.5,75.61,17263.0,63.7074,63.7918,63.6989,63.7918,17263.0
2016-04-12 14:00:00,75.6,75.67,75.58,75.67,26423.0,63.7833,63.8424,63.7664,63.8424,26423.0
2016-04-12 14:05:00,75.65,75.69,75.58,75.63,29742.0,63.8255,63.8592,63.7664,63.8086,29742.0
2016-04-12 14:10:00,75.63,75.7,75.62,75.67,22530.0,63.8086,63.8677,63.8002,63.8424,22530.0
2016-04-12 14:15:00,75.67,75.67,75.63,75.67,17201.0,63.8424,63.8424,63.8086,63.8424,17201.0
2016-04-12 14:20:00,75.65,75.67,75.58,75.59,27377.0,63.8255,63.8424,63.7664,63.7749,27377.0
2016-04-12 14:25:00,75.59,75.67,75.58,75.59,23716.0,63.7749,63.8424,63.7664,63.7749,23716.0
2016-04-12 14:30:00,75.6,75.64,75.58,75.61,14065.0,63.7833,63.8171,63.7664,63.7918,14065.0
2016-04-12 14:35:00,75.61,75.7,75.59,75.68,20076.0,63.7918,63.8677,63.7749,63.8508,20076.0
2016-04-12 14:40:00,75.68,75.75,75.65,75.71,36420.0,63.8508,63.9099,63.8255,63.8761,36420.0
2016-04-12 14:45:00,75.71,75.73,75.68,75.69,33758.0,63.8761,63.893,63.8508,63.8592,33758.0
2016-04-12 14:50:00,75.69,75.76,75.67,75.76,26388.0,63.8592,63.9183,63.8424,63.9183,26388.0
2016-04-12 14:55:00,75.76,75.76,75.64,75.7,34344.0,63.9183,63.9183,63.8171,63.8677,34344.0
2016-04-12 15:00:00,75.7,75.84,75.69,75.8,37824.0,63.8677,63.9858,63.8592,63.9521,37824.0
2016-04-12 15:05:00,75.8,75.85,75.76,75.8,30552.0,63.9521,63.9942,63.9183,63.9521,30552.0
2016-04-12 15:10:00,75.8,75.92,75.79,75.9,62065.0,63.9521,64.0533,63.9436,64.0364,62065.0
2016-04-12 15:15:00,75.89,75.95,75.88,75.93,79080.0,64.028,64.0786,64.0195,64.0617,79080.0
2016-04-12 15:20:00,75.93,75.93,75.84,75.86,102944.0,64.0617,64.0617,63.9858,64.0027,102944.0
2016-04-12 15:25:00,75.87,75.89,75.82,75.89,46878.0,64.0111,64.028,63.9689,64.028,46878.0
2016-04-12 15:30:00,75.88,76.01,75.87,75.97,68091.0,64.0195,64.1292,64.0111,64.0955,68091.0
2016-04-12 15:35:00,75.97,75.97,75.8,75.81,82779.0,64.0955,64.0955,63.9521,63.9605,82779.0
2016-04-12 15:40:00,75.81,75.9,75.79,75.8,80018.0,63.9605,64.0364,63.9436,63.9521,80018.0
2016-04-12 15:45:00,75.79,75.8,75.69,75.7,68218.0,63.9436,63.9521,63.8592,63.8677,68218.0
2016-04-12 15:50:00,75.7,75.75,75.68,75.7,112003.0,63.8677,63.9099,63.8508,63.8677,112003.0
2016-04-12 15:55:00,75.7,75.79,75.67,75.74,245528.0,63.8677,63.9436,63.8424,63.9014,245528.0
2016-04-13 09:30:00,76.11,76.32,76.05,76.12,53003.0,64.2136,64.3908,64.163,64.222,53003.0
2016-04-13 09:35:00,76.12,76.34,76.09,76.27,48669.0,64.222,64.4076,64.1967,64.3486,48669.0
2016-04-13 09:40:00,76.29,76.29,76.02,76.17,92595.0,64.3655,64.3655,64.1377,64.2642,92595.0
2016-04-13 09:45:00,76.18,76.19,75.94,76.05,95303.0,64.2727,64.2811,64.0702,64.163,95303.0
2016-04-13 09:50:00,76.07,76.27,76.06,76.24,55829.0,64.1799,64.3486,64.1714,64.3233,55829.0
2016-04-13 09:55:00,76.25,76.31,76.17,76.31,36648.0,64.3317,64.3823,64.2642,64.3823,36648.0
2016-04-13 10:00:00,76.31,76.38,76.26,76.35,35679.0,64.3823,64.4414,64.3402,64.4161,35679.0
2016-04-13 10:05:00,76.35,76.4,76.32,76.36,56744.0,64.4161,64.4583,64.3908,64.4245,56744.0
2016-04-13 10:10:00,76.35,76.46,76.35,76.42,52419.0,64.4161,64.5089,64.4161,64.4751,52419.0
2016-04-13 10:15:00,76.41,76.42,76.16,76.19,79513.0,64.4667,64.4751,64.2558,64.2811,79513.0
2016-04-13 10:20:00,76.19,76.38,76.19,76.3,36189.0,64.2811,64.4414,64.2811,64.3739,36189.0
2016-04-13 10:25:00,76.32,76.33,76.11,76.16,37140.0,64.3908,64.3992,64.2136,64.2558,37140.0
2016-04-13 10:30:00,76.17,76.2,75.99,75.99,23112.0,64.2642,64.2895,64.1124,64.1124,23112.0
2016-04-13 10:35:00,75.98,76.01,75.8,75.8,34052.0,64.1039,64.1292,63.9521,63.9521,34052.0
2016-04-13 10:40:00,75.79,75.84,75.75,75.78,37850.0,63.9436,63.9858,63.9099,63.9352,37850.0
2016-04-13 10:45:00,75.78,75.85,75.78,75.79,29913.0,63.9352,63.9942,63.9352,63.9436,29913.0
2016-04-13 10:50:00,75.8,75.89,75.79,75.85,36179.0,63.9521,64.028,63.9436,63.9942,36179.0
2016-04-13 10:55:00,75.86,75.89,75.67,75.69,38518.0,64.0027,64.028,63.8424,63.8592,38518.0
2016-04-13 11:00:00,75.68,75.77,75.63,75.75,43675.0,63.8508,63.9267,63.8086,63.9099,43675.0
2016-04-13 11:05:00,75.76,75.77,75.63,75.73,41018.0,63.9183,63.9267,63.8086,63.893,41018.0
2016-04-13 11:10:00,75.73,75.75,75.66,75.74,35351.0,63.893,63.9099,63.8339,63.9014,35351.0
2016-04-13 11:15:00,75.74,75.87,75.74,75.87,31812.0,63.9014,64.0111,63.9014,64.0111,31812.0
2016-04-13 11:20:00,75.87,75.94,75.85,75.92,25276.0,64.0111,64.0702,63.9942,64.0533,25276.0
2016-04-13 11:25:00,75.92,75.99,75.9,75.97,29677.0,64.0533,64.1124,64.0364,64.0955,29677.0
2016-04-13 11:30:00,75.97,76.02,75.94,75.99,43398.0,64.0955,64.1377,64.0702,64.1124,43398.0
2016-04-13 11:35:00,75.99,76.05,75.96,76.03,25271.0,64.1124,64.163,64.087,64.1461,25271.0
2016-04-13 11:40:00,76.04,76.06,76.0,76.02,19494.0,64.1545,64.1714,64.1208,64.1377,19494.0
2016-04-13 11:45:00,76.03,76.09,75.98,76.0,17723.0,64.1461,64.1967,64.1039,64.1208,17723.0
2016-04-13 11:50:00,76.0,76.0,75.95,75.98,15830.0,64.1208,64.1208,64.0786,64.1039,15830.0
2016-04-13 11:55:00,76.0,76.08,75.98,76.06,20169.0,64.1208,64.1883,64.1039,64.1714,20169.0
2016-04-13 12:00:00,76.05,76.12,76.05,76.1,24496.0,64.163,64.222,64.163,64.2052,24496.0
2016-04-13 12:05:00,76.11,76.2,76.11,76.17,28754.0,64.2136,64.2895,64.2136,64.2642,28754.0
2016-04-13 12:10:00,76.16,76.16,75.99,75.99,18568.0,64.2558,64.2558,64.1124,64.1124,18568.0
2016-04-13 12:15:00,75.99,76.03,75.96,76.02,12735.0,64.1124,64.1461,64.087,64.1377,12735.0
2016-04-13 12:20:00,76.02,76.05,76.01,76.02,13796.0,64.1377,64.163,64.1292,64.1377,13796.0
2016-04-13 12:25:00,76.03,76.13,76.03,76.07,16131.0,64.1461,64.2305,64.1461,64.1799,16131.0
2016-04-13 12:30:00,76.06,76.06,75.92,75.92,19876.0,64.1714,64.1714,64.0533,64.0533,19876.0
2016-04-13 12:35:00,75.93,76.01,75.93,75.98,34080.0,64.0617,64.1292,64.0617,64.1039,34080.0
2016-04-13 12:40:00,75.99,76.05,75.97,76.01,21355.0,64.1124,64.163,64.0955,64.1292,21355.0
2016-04-13 12:45:00,76.02,76.12,76.02,76.07,15650.0,64.1377,64.222,64.1377,64.1799,15650.0
2016-04-13 12:50:00,76.07,76.09,76.01,76.02,6933.0,64.1799,64.1967,64.1292,64.1377,6933.0
2016-04-13 12:55:00,76.01,76.03,75.97,75.99,10517.0,64.1292,64.1461,64.0955,64.1124,10517.0
2016-04-13 13:00:00,76.0,76.02,75.93,75.93,20964.0,64.1208,64.1377,64.0617,64.0617,20964.0
2016-04-13 13:05:00,75.94,75.96,75.89,75.91,16770.0,64.0702,64.087,64.028,64.0449,16770.0
2016-04-13 13:10:00,75.91,75.99,75.91,75.96,26396.0,64.0449,64.1124,64.0449,64.087,26396.0
2016-04-13 13:15:00,75.97,76.03,75.96,76.03,28026.0,64.0955,64.1461,64.087,64.1461,28026.0
2016-04-13 13:20:00,76.03,76.14,76.01,76.14,29742.0,64.1461,64.2389,64.1292,64.2389,29742.0
2016-04-13 13:25:00,76.14,76.17,76.12,76.15,17512.0,64.2389,64.2642,64.222,64.2473,17512.0
2016-04-13 13:30:00,76.15,76.2,76.14,76.16,19034.0,64.2473,64.2895,64.2389,64.2558,19034.0
2016-04-13 13:35:00,76.16,76.26,76.13,76.26,26187.0,64.2558,64.3402,64.2305,64.3402,26187.0
2016-04-13 13:40:00,76.25,76.26,76.16,76.18,25331.0,64.3317,64.3402,64.2558,64.2727,25331.0
2016-04-13 13:45:00,76.17,76.21,76.15,76.17,17418.0,64.2642,64.298,64.2473,64.2642,17418.0
2016-04-13 13:50:00,76.18,76.25,76.17,76.21,38895.0,64.2727,64.3317,64.2642,64.298,38895.0
2016-04-13 13:55:00,76.21,76.25,76.16,76.16,29348.0,64.298,64.3317,64.2558,64.2558,29348.0
2016-04-13 14:00:00,76.17,76.2,76.13,76.17,21868.0,64.2642,64.2895,64.2305,64.2642,21868.0
2016-04-13 14:05:00,76.17,76.27,76.15,76.27,30137.0,64.2642,64.3486,64.2473,64.3486,30137.0
2016-04-13 14:10:00,76.26,76.27,76.12,76.12,47520.0,64.3402,64.3486,64.222,64.222,47520.0
2016-04-13 14:15:00,76.12,76.19,76.1,76.15,23777.0,64.222,64.2811,64.2052,64.2473,23777.0
2016-04-13 14:20:00,76.15,76.2,76.13,76.17,16942.0,64.2473,64.2895,64.2305,64.2642,16942.0
2016-04-13 14:25:00,76.17,76.18,76.11,76.14,22105.0,64.2642,64.2727,64.2136,64.2389,22105.0
2016-04-13 14:30:00,76.13,76.29,76.12,76.29,58868.0,64.2305,64.3655,64.222,64.3655,58868.0
2016-04-13 14:35:00,76.29,76.37,76.25,76.35,37531.0,64.3655,64.433,64.3317,64.4161,37531.0
2016-04-13 14:40:00,76.35,76.37,76.31,76.35,45520.0,64.4161,64.433,64.3823,64.4161,45520.0
2016-04-13 14:45:00,76.35,76.38,76.32,76.34,31878.0,64.4161,64.4414,64.3908,64.4076,31878.0
2016-04-13 14:50:00,76.34,76.38,76.33,76.35,35166.0,64.4076,64.4414,64.3992,64.4161,35166.0
2016-04-13 14:55:00,76.34,76.37,76.32,76.35,31969.0,64.4076,64.433,64.3908,64.4161,31969.0
2016-04-13 15:00:00,76.35,76.42,76.31,76.41,57312.0,64.4161,64.4751,64.3823,64.4667,57312.0
2016-04-13 15:05:00,76.41,76.49,76.38,76.47,43153.0,64.4667,64.5342,64.4414,64.5173,43153.0
2016-04-13 15:10:00,76.48,76.55,76.46,76.53,67357.0,64.5258,64.5848,64.5089,64.568,67357.0
2016-04-13 15:15:00,76.53,76.53,76.44,76.45,35501.0,64.568,64.568,64.492,64.5005,35501.0
2016-04-13 15:20:00,76.45,76.54,76.44,76.53,45326.0,64.5005,64.5764,64.492,64.568,45326.0
2016-04-13 15:25:00,76.53,76.61,76.52,76.58,41226.0,64.568,64.6354,64.5595,64.6101,41226.0
2016-04-13 15:30:00,76.59,76.71,76.55,76.71,93882.0,64.6186,64.7198,64.5848,64.7198,93882.0
2016-04-13 15:35:00,76.71,76.73,76.59,76.65,116914.0,64.7198,64.7367,64.6186,64.6692,116914.0
2016-04-13 15:40:00,76.65,76.65,76.55,76.6,109943.0,64.6692,64.6692,64.5848,64.627,109943.0
2016-04-13 15:45:00,76.59,76.68,76.58,76.65,122292.0,64.6186,64.6945,64.6101,64.6692,122292.0
2016-04-13 15:50:00,76.66,76.72,76.66,76.7,141916.0,64.6776,64.7283,64.6776,64.7114,141916.0
2016-04-13 15:55:00,76.7,76.8,76.63,76.65,262841.0,64.7114,64.7957,64.6523,64.6692,262841.0
2016-04-14 09:30:00,76.51,76.72,76.47,76.47,135074.0,64.5511,64.7283,64.5173,64.5173,135074.0
2016-04-14 09:35:00,76.45,76.53,76.28,76.41,34758.0,64.5005,64.568,64.357,64.4667,34758.0
2016-04-14 09:40:00,76.4,76.48,76.28,76.37,42744.0,64.4583,64.5258,64.357,64.433,42744.0
2016-04-14 09:45:00,76.33,76.33,76.15,76.16,88006.0,64.3992,64.3992,64.2473,64.2558,88006.0
2016-04-14 09:50:00,76.15,76.2,76.06,76.1,77361.0,64.2473,64.2895,64.1714,64.2052,77361.0
2016-04-14 09:55:00,76.11,76.12,75.94,76.02,57242.0,64.2136,64.222,64.0702,64.1377,57242.0
2016-04-14 10:00:00,76.04,76.08,76.0,76.06,70489.0,64.1545,64.1883,64.1208,64.1714,70489.0
2016-04-14 10:05:00,76.07,76.15,76.01,76.15,47224.0,64.1799,64.2473,64.1292,64.2473,47224.0
2016-04-14 10:10:00,76.15,76.15,75.99,76.02,37336.0,64.2473,64.2473,64.1124,64.1377,37336.0
2016-04-14 10:15:00,76.03,76.18,75.99,76.18,38149.0,64.1461,64.2727,64.1124,64.2727,38149.0
2016-04-14 10:20:00,76.19,76.23,76.19,76.21,30442.0,64.2811,64.3148,64.2811,64.298,30442.0
2016-04-14 10:25:00,76.2,76.2,76.13,76.16,26656.0,64.2895,64.2895,64.2305,64.2558,26656.0
2016-04-14 10:30:00,76.16,76.24,76.16,76.21,34306.0,64.2558,64.3233,64.2558,64.298,34306.0
2016-04-14 10:35:00,76.21,76.21,76.12,76.15,23561.0,64.298,64.298,64.222,64.2473,23561.0
2016-04-14 10:40:00,76.15,76.23,76.13,76.23,28847.0,64.2473,64.3148,64.2305,64.3148,28847.0
2016-04-14 10:45:00,76.23,76.23,76.14,76.14,19898.0,64.3148,64.3148,64.2389,64.2389,19898.0
2016-04-14 10:50:00,76.14,76.19,76.09,76.18,31480.0,64.2389,64.2811,64.1967,64.2727,31480.0
2016-04-14 10:55:00,76.18,76.22,76.15,76.2,21690.0,64.2727,64.3064,64.2473,64.2895,21690.0
2016-04-14 11:00:00,76.19,76.26,76.16,76.25,75387.0,64.2811,64.3402,64.2558,64.3317,75387.0
2016-04-14 11:05:00,76.25,76.31,76.24,76.3,23858.0,64.3317,64.3823,64.3233,64.3739,23858.0
2016-04-14 11:10:00,76.31,76.31,76.22,76.23,27538.0,64.3823,64.3823,64.3064,64.3148,27538.0
2016-04-14 11:15:00,76.23,76.29,76.22,76.29,25628.0,64.3148,64.3655,64.3064,64.3655,25628.0
2016-04-14 11:20:00,76.28,76.31,76.21,76.26,29068.0,64.357,64.3823,64.298,64.3402,29068.0
2016-04-14 11:25:00,76.26,76.27,76.19,76.25,21650.0,64.3402,64.3486,64.2811,64.3317,21650.0
2016-04-14 11:30:00,76.25,76.39,76.24,76.39,32609.0,64.3317,64.4498,64.3233,64.4498,32609.0
2016-04-14 11:35:00,76.38,76.43,76.38,76.43,15011.0,64.4414,64.4836,64.4414,64.4836,15011.0
2016-04-14 11:40:00,76.43,76.5,76.43,76.48,20269.0,64.4836,64.5426,64.4836,64.5258,20269.0
2016-04-14 11:45:00,76.49,76.5,76.46,76.5,15591.0,64.5342,64.5426,64.5089,64.5426,15591.0
2016-04-14 11:50:00,76.5,76.5,76.45,76.45,21085.0,64.5426,64.5426,64.5005,64.5005,21085.0
2016-04-14 11:55:00,76.45,76.46,76.41,76.46,22302.0,64.5005,64.5089,64.4667,64.5089,22302.0
2016-04-14 12:00:00,76.47,76.52,76.43,76.52,20112.0,64.5173,64.5595,64.4836,64.5595,20112.0
2016-04-14 12:05:00,76.52,76.52,76.45,76.45,16874.0,64.5595,64.5595,64.5005,64.5005,16874.0
2016-04-14 12:10:00,76.47,76.49,76.43,76.44,16948.0,64.5173,64.5342,64.4836,64.492,16948.0
2016-04-14 12:15:00,76.44,76.48,76.44,76.48,19399.0,64.492,64.5258,64.492,64.5258,19399.0
2016-04-14 12:20:00,76.48,76.49,76.42,76.44,22903.0,64.5258,64.5342,64.4751,64.492,22903.0
2016-04-14 12:25:00,76.43,76.51,76.43,76.5,20046.0,64.4836,64.5511,64.4836,64.5426,20046.0
2016-04-14 12:30:00,76.49,76.5,76.43,76.47,18814.0,64.5342,64.5426,64.4836,64.5173,18814.0
2016-04-14 12:35:00,76.47,76.52,76.45,76.52,18840.0,64.5173,64.5595,64.5005,64.5595,18840.0
2016-04-14 12:40:00,76.52,76.6,76.5,76.59,26609.0,64.5595,64.627,64.5426,64.6186,26609.0
2016-04-14 12:45:00,76.59,76.6,76.55,76.6,24626.0,64.6186,64.627,64.5848,64.627,24626.0
2016-04-14 12:50:00,76.59,76.63,76.58,76.6,13955.0,64.6186,64.6523,64.6101,64.627,13955.0
2016-04-14 12:55:00,76.6,76.66,76.6,76.66,16101.0,64.627,64.6776,64.627,64.6776,16101.0
2016-04-14 13:00:00,76.65,76.7,76.65,76.7,15340.0,64.6692,64.7114,64.6692,64.7114,15340.0
2016-04-14 13:05:00,76.7,76.78,76.7,76.77,50937.0,64.7114,64.7789,64.7114,64.7704,50937.0
2016-04-14 13:10:00,76.77,76.91,76.77,76.88,62701.0,64.7704,64.8886,64.7704,64.8632,62701.0
2016-04-14 13:15:00,76.88,76.88,76.69,76.71,60863.0,64.8632,64.8632,64.7029,64.7198,60863.0
2016-04-14 13:20:00,76.7,76.72,76.65,76.66,25018.0,64.7114,64.7283,64.6692,64.6776,25018.0
2016-04-14 13:25:00,76.65,76.65,76.6,76.62,18753.0,64.6692,64.6692,64.627,64.6439,18753.0
2016-04-14 13:30:00,76.61,76.62,76.55,76.58,15827.0,64.6354,64.6439,64.5848,64.6101,15827.0
2016-04-14 13:35:00,76.58,76.58,76.49,76.49,19629.0,64.6101,64.6101,64.5342,64.5342,19629.0
2016-04-14 13:40:00,76.5,76.56,76.49,76.56,19756.0,64.5426,64.5933,64.5342,64.5933,19756.0
2016-04-14 13:45:00,76.56,76.62,76.55,76.61,30036.0,64.5933,64.6439,64.5848,64.6354,30036.0
2016-04-14 13:50:00,76.61,76.61,76.47,76.48,37847.0,64.6354,64.6354,64.5173,64.5258,37847.0
2016-04-14 13:55:00,76.48,76.48,76.42,76.44,17358.0,64.5258,64.5258,64.4751,64.492,17358.0
2016-04-14 14:00:00,76.42,76.43,76.37,76.42,17139.0,64.4751,64.4836,64.433,64.4751,17139.0
2016-04-14 14:05:00,76.42,76.51,76.4,76.51,24415.0,64.4751,64.5511,64.4583,64.5511,24415.0
2016-04-14 14:10:00,76.51,76.53,76.49,76.5,22979.0,64.5511,64.568,64.5342,64.5426,22979.0
2016-04-14 14:15:00,76.49,76.57,76.46,76.53,28267.0,64.5342,64.6017,64.5089,64.568,28267.0
2016-04-14 14:20:00,76.53,76.6,76.52,76.58,30765.0,64.568,64.627,64.5595,64.6101,30765.0
2016-04-14 14:25:00,76.57,76.59,76.52,76.53,24020.0,64.6017,64.6186,64.5595,64.568,24020.0
2016-04-14 14:30:00,76.53,76.54,76.43,76.43,41826.0,64.568,64.5764,64.4836,64.4836,41826.0
2016-04-14 14:35:00,76.42,76.48,76.42,76.48,22974.0,64.4751,64.5258,64.4751,64.5258,22974.0
2016-04-14 14:40:00,76.48,76.5,76.46,76.49,19519.0,64.5258,64.5426,64.5089,64.5342,19519.0
2016-04-14 14:45:00,76.48,76.5,76.41,76.42,62826.0,64.5258,64.5426,64.4667,64.4751,62826.0
2016-04-14 14:50:00,76.41,76.5,76.41,76.5,38740.0,64.4667,64.5426,64.4667,64.5426,38740.0
2016-04-14 14:55:00,76.5,76.5,76.41,76.43,19197.0,64.5426,64.5426,64.4667,64.4836,19197.0
2016-04-14 15:00:00,76.43,76.49,76.43,76.48,25987.0,64.4836,64.5342,64.4836,64.5258,25987.0
2016-04-14 15:05:00,76.48,76.49,76.44,76.48,21402.0,64.5258,64.5342,64.492,64.5258,21402.0
2016-04-14 15:10:00,76.48,76.49,76.41,76.42,26310.0,64.5258,64.5342,64.4667,64.4751,26310.0
2016-04-14 15:15:00,76.42,76.46,76.41,76.45,31491.0,64.4751,64.5089,64.4667,64.5005,31491.0
2016-04-14 15:20:00,76.44,76.5,76.42,76.49,37019.0,64.492,64.5426,64.4751,64.5342,37019.0
2016-04-14 15:25:00,76.49,76.51,76.46,76.49,38442.0,64.5342,64.5511,64.5089,64.5342,38442.0
2016-04-14 15:30:00,76.48,76.49,76.44,76.48,33757.0,64.5258,64.5342,64.492,64.5258,33757.0
2016-04-14 15:35:00,76.48,76.51,76.44,76.51,43951.0,64.5258,64.5511,64.492,64.5511,43951.0
2016-04-14 15:40:00,76.5,76.52,76.47,76.5,57992.0,64.5426,64.5595,64.5173,64.5426,57992.0
2016-04-14 15:45:00,76.49,76.53,76.47,76.48,62327.0,64.5342,64.568,64.5173,64.5258,62327.0
2016-04-14 15:50:00,76.48,76.49,76.45,76.45,66264.0,64.5258,64.5342,64.5005,64.5005,66264.0
2016-04-14 15:55:00,76.46,76.54,76.45,76.49,230248.0,64.5089,64.5764,64.5005,64.5342,230248.0
2016-04-15 09:30:00,76.59,76.76,76.41,76.47,345614.0,64.6186,64.762,64.4667,64.5173,345614.0
2016-04-15 09:35:00,76.5,76.63,76.34,76.6,74317.0,64.5426,64.6523,64.4076,64.627,74317.0
2016-04-15 09:40:00,76.57,76.73,76.51,76.62,32831.0,64.6017,64.7367,64.5511,64.6439,32831.0
2016-04-15 09:45:00,76.61,76.71,76.6,76.62,26762.0,64.6354,64.7198,64.627,64.6439,26762.0
2016-04-15 09:50:00,76.62,76.82,76.6,76.73,46182.0,64.6439,64.8126,64.627,64.7367,46182.0
2016-04-15 09:55:00,76.74,76.8,76.7,76.77,28437.0,64.7451,64.7957,64.7114,64.7704,28437.0
2016-04-15 10:00:00,76.77,76.77,76.58,76.73,45953.0,64.7704,64.7704,64.6101,64.7367,45953.0
2016-04-15 10:05:00,76.71,76.83,76.71,76.77,87812.0,64.7198,64.8211,64.7198,64.7704,87812.0
2016-04-15 10:10:00,76.76,76.79,76.7,76.78,40230.0,64.762,64.7873,64.7114,64.7789,40230.0
2016-04-15 10:15:00,76.79,76.83,76.71,76.83,64097.0,64.7873,64.8211,64.7198,64.8211,64097.0
2016-04-15 10:20:00,76.83,76.87,76.67,76.67,41641.0,64.8211,64.8548,64.6861,64.6861,41641.0
2016-04-15 10:25:00,76.68,76.78,76.68,76.74,52647.0,64.6945,64.7789,64.6945,64.7451,52647.0
2016-04-15 10:30:00,76.74,76.79,76.72,76.77,43764.0,64.7451,64.7873,64.7283,64.7704,43764.0
2016-04-15 10:35:00,76.77,76.82,76.71,76.71,38210.0,64.7704,64.8126,64.7198,64.7198,38210.0
2016-04-15 10:40:00,76.71,76.81,76.68,76.8,42037.0,64.7198,64.8042,64.6945,64.7957,42037.0
2016-04-15 10:45:00,76.8,76.88,76.76,76.87,44957.0,64.7957,64.8632,64.762,64.8548,44957.0
2016-04-15 10:50:00,76.87,76.92,76.84,76.92,34374.0,64.8548,64.897,64.8295,64.897,34374.0
2016-04-15 10:55:00,76.92,76.98,76.92,76.95,34106.0,64.897,64.9476,64.897,64.9223,34106.0
2016-04-15 11:00:00,76.95,77.06,76.91,76.91,68688.0,64.9223,65.0151,64.8886,64.8886,68688.0
2016-04-15 11:05:00,76.92,77.03,76.9,77.02,59765.0,64.897,64.9898,64.8801,64.9814,59765.0
2016-04-15 11:10:00,77.02,77.25,76.99,77.24,63037.0,64.9814,65.1754,64.9561,65.167,63037.0
2016-04-15 11:15:00,77.24,77.28,77.17,77.21,35183.0,65.167,65.2007,65.1079,65.1417,35183.0
2016-04-15 11:20:00,77.2,77.21,77.08,77.1,28807.0,65.1332,65.1417,65.032,65.0489,28807.0
2016-04-15 11:25:00,77.12,77.2,77.08,77.08,65395.0,65.0657,65.1332,65.032,65.032,65395.0
2016-04-15 11:30:00,77.07,77.11,77.03,77.08,22826.0,65.0235,65.0573,64.9898,65.032,22826.0
2016-04-15 11:35:00,77.09,77.11,77.0,77.02,17538.0,65.0404,65.0573,64.9645,64.9814,17538.0
2016-04-15 11:40:00,77.01,77.07,76.96,77.07,23457.0,64.9729,65.0235,64.9307,65.0235,23457.0
2016-04-15 11:45:00,77.07,77.13,77.06,77.09,32749.0,65.0235,65.0742,65.0151,65.0404,32749.0
2016-04-15 11:50:00,77.09,77.11,77.05,77.11,19867.0,65.0404,65.0573,65.0067,65.0573,19867.0
2016-04-15 11:55:00,77.12,77.17,77.1,77.13,59751.0,65.0657,65.1079,65.0489,65.0742,59751.0
2016-04-15 12:00:00,77.13,77.17,77.11,77.14,35912.0,65.0742,65.1079,65.0573,65.0826,35912.0
2016-04-15 12:05:00,77.14,77.2,77.13,77.2,13947.0,65.0826,65.1332,65.0742,65.1332,13947.0
2016-04-15 12:10:00,77.2,77.23,77.18,77.22,31974.0,65.1332,65.1585,65.1164,65.1501,31974.0
2016-04-15 12:15:00,77.22,77.27,77.2,77.25,24384.0,65.1501,65.1923,65.1332,65.1754,24384.0
2016-04-15 12:20:00,77.26,77.38,77.25,77.35,61912.0,65.1838,65.2851,65.1754,65.2598,61912.0
2016-04-15 12:25:00,77.36,77.43,77.34,77.43,54836.0,65.2682,65.3273,65.2513,65.3273,54836.0
2016-04-15 12:30:00,77.42,77.44,77.32,77.33,37751.0,65.3188,65.3357,65.2345,65.2429,37751.0
2016-04-15 12:35:00,77.32,77.34,77.24,77.26,26310.0,65.2345,65.2513,65.167,65.1838,26310.0
2016-04-15 12:40:00,77.25,77.26,77.19,77.26,27829.0,65.1754,65.1838,65.1248,65.1838,27829.0
2016-04-15 12:45:00,77.25,77.33,77.24,77.25,36347.0,65.1754,65.2429,65.167,65.1754,36347.0
2016-04-15 12:50:00,77.25,77.38,77.24,77.26,113199.0,65.1754,65.2851,65.167,65.1838,113199.0
2016-04-15 12:55:00,77.26,77.26,77.17,77.23,34020.0,65.1838,65.1838,65.1079,65.1585,34020.0
2016-04-15 13:00:00,77.23,77.27,77.22,77.27,23864.0,65.1585,65.1923,65.1501,65.1923,23864.0
2016-04-15 13:05:00,77.27,77.28,77.22,77.25,19242.0,65.1923,65.2007,65.1501,65.1754,19242.0
2016-04-15 13:10:00,77.25,77.31,77.24,77.29,25164.0,65.1754,65.226,65.167,65.2092,25164.0
2016-04-15 13:15:00,77.29,77.3,77.21,77.22,20099.0,65.2092,65.2176,65.1417,65.1501,20099.0
2016-04-15 13:20:00,77.22,77.23,77.17,77.17,17449.0,65.1501,65.1585,65.1079,65.1079,17449.0
2016-04-15 13:25:00,77.17,77.23,77.16,77.21,19758.0,65.1079,65.1585,65.0995,65.1417,19758.0
2016-04-15 13:30:00,77.21,77.26,77.19,77.26,22980.0,65.1417,65.1838,65.1248,65.1838,22980.0
2016-04-15 13:35:00,77.25,77.26,77.19,77.23,24876.0,65.1754,65.1838,65.1248,65.1585,24876.0
2016-04-15 13:40:00,77.22,77.27,77.21,77.24,21114.0,65.1501,65.1923,65.1417,65.167,21114.0
2016-04-15 13:45:00,77.24,77.25,77.18,77.18,42196.0,65.167,65.1754,65.1164,65.1164,42196.0
2016-04-15 13:50:00,77.18,77.19,77.11,77.11,20167.0,65.1164,65.1248,65.0573,65.0573,20167.0
2016-04-15 13:55:00,77.11,77.13,77.03,77.04,32868.0,65.0573,65.0742,64.9898,64.9982,32868.0
2016-04-15 14:00:00,77.05,77.09,77.04,77.08,37277.0,65.0067,65.0404,64.9982,65.032,37277.0
2016-04-15 14:05:00,77.08,77.08,77.01,77.03,23915.0,65.032,65.032,64.9729,64.9898,23915.0
2016-04-15 14:10:00,77.03,77.1,77.03,77.07,45378.0,64.9898,65.0489,64.9898,65.0235,45378.0
2016-04-15 14:15:00,77.08,77.26,77.06,77.24,53355.0,65.032,65.1838,65.0151,65.167,53355.0
2016-04-15 14:20:00,77.24,77.24,77.14,77.17,39499.0,65.167,65.167,65.0826,65.1079,39499.0
2016-04-15 14:25:00,77.17,77.26,77.16,77.25,28775.0,65.1079,65.1838,65.0995,65.1754,28775.0
2016-04-15 14:30:00,77.25,77.26,77.16,77.24,50193.0,65.1754,65.1838,65.0995,65.167,50193.0
2016-04-15 14:35:00,77.24,77.24,77.18,77.22,26506.0,65.167,65.167,65.1164,65.1501,26506.0
2016-04-15 14:40:00,77.23,77.27,77.19,77.24,72819.0,65.1585,65.1923,65.1248,65.167,72819.0
2016-04-15 14:45:00,77.25,77.31,77.22,77.23,148469.0,65.1754,65.226,65.1501,65.1585,148469.0
2016-04-15 14:50:00,77.22,77.28,77.21,77.27,42791.0,65.1501,65.2007,65.1417,65.1923,42791.0
2016-04-15 14:55:00,77.26,77.37,77.24,77.37,41125.0,65.1838,65.2767,65.167,65.2767,41125.0
2016-04-15 15:00:00,77.36,77.37,77.31,77.34,60081.0,65.2682,65.2767,65.226,65.2513,60081.0
2016-04-15 15:05:00,77.35,77.41,77.34,77.41,60432.0,65.2598,65.3104,65.2513,65.3104,60432.0
2016-04-15 15:10:00,77.41,77.42,77.35,77.36,49855.0,65.3104,65.3188,65.2598,65.2682,49855.0
2016-04-15 15:15:00,77.37,77.37,77.32,77.34,28057.0,65.2767,65.2767,65.2345,65.2513,28057.0
2016-04-15 15:20:00,77.33,77.42,77.31,77.4,48948.0,65.2429,65.3188,65.226,65.302,48948.0
2016-04-15 15:25:00,77.4,77.46,77.38,77.4,64725.0,65.302,65.3526,65.2851,65.302,64725.0
2016-04-15 15:30:00,77.41,77.42,77.36,77.37,77646.0,65.3104,65.3188,65.2682,65.2767,77646.0
2016-04-15 15:35:00,77.37,77.37,77.31,77.31,55740.0,65.2767,65.2767,65.226,65.226,55740.0
2016-04-15 15:40:00,77.31,77.32,77.24,77.29,94094.0,65.226,65.2345,65.167,65.2092,94094.0
2016-04-15 15:45:00,77.29,77.29,77.16,77.17,99867.0,65.2092,65.2092,65.0995,65.1079,99867.0
2016-04-15 15:50:00,77.18,77.22,77.16,77.18,151166.0,65.1164,65.1501,65.0995,65.1164,151166.0
2016-04-15 15:55:00,77.18,77.35,77.17,77.3,282209.0,65.1164,65.2598,65.1079,65.2176,282209.0
2016-04-18 09:30:00,77.12,77.35,76.89,77.15,75180.0,65.3012,65.496,65.1065,65.3266,75180.0
2016-04-18 09:35:00,77.13,77.36,77.11,77.34,77479.0,65.3097,65.5045,65.2928,65.4875,77479.0
2016-04-18 09:40:00,77.35,77.36,77.22,77.28,65114.0,65.496,65.5045,65.3859,65.4367,65114.0
2016-04-18 09:45:00,77.29,77.29,77.16,77.21,55110.0,65.4452,65.4452,65.3351,65.3774,55110.0
2016-04-18 09:50:00,77.22,77.25,77.16,77.24,80016.0,65.3859,65.4113,65.3351,65.4028,80016.0
2016-04-18 09:55:00,77.23,77.24,77.08,77.13,54410.0,65.3944,65.4028,65.2674,65.3097,54410.0
2016-04-18 10:00:00,77.13,77.26,77.12,77.23,95683.0,65.3097,65.4198,65.3012,65.3944,95683.0
2016-04-18 10:05:00,77.23,77.3,77.21,77.22,41271.0,65.3944,65.4536,65.3774,65.3859,41271.0
2016-04-18 10:10:00,77.23,77.35,77.18,77.33,67848.0,65.3944,65.496,65.352,65.4791,67848.0
2016-04-18 10:15:00,77.33,77.5,77.33,77.49,70835.0,65.4791,65.623,65.4791,65.6145,70835.0
2016-04-18 10:20:00,77.5,77.59,77.48,77.54,51558.0,65.623,65.6992,65.6061,65.6569,51558.0
2016-04-18 10:25:00,77.54,77.63,77.53,77.58,32947.0,65.6569,65.7331,65.6484,65.6907,32947.0
2016-04-18 10:30:00,77.59,77.61,77.47,77.51,37025.0,65.6992,65.7161,65.5976,65.6315,37025.0
2016-04-18 10:35:00,77.51,77.53,77.45,77.48,61955.0,65.6315,65.6484,65.5807,65.6061,61955.0
2016-04-18 10:40:00,77.48,77.48,77.4,77.42,29230.0,65.6061,65.6061,65.5383,65.5553,29230.0
2016-04-18 10:45:00,77.42,77.42,77.34,77.35,60808.0,65.5553,65.5553,65.4875,65.496,60808.0
2016-04-18 10:50:00,77.34,77.34,77.29,77.3,49552.0,65.4875,65.4875,65.4452,65.4536,49552.0
2016-04-18 10:55:00,77.31,77.33,77.18,77.21,19803.0,65.4621,65.4791,65.352,65.3774,19803.0
2016-04-18 11:00:00,77.21,77.23,77.09,77.09,17800.0,65.3774,65.3944,65.2758,65.2758,17800.0
2016-04-18 11:05:00,77.09,77.09,77.02,77.05,19451.0,65.2758,65.2758,65.2166,65.242,19451.0
2016-04-18 11:10:00,77.05,77.1,77.03,77.08,26540.0,65.242,65.2843,65.225,65.2674,26540.0
2016-04-18 11:15:00,77.08,77.09,77.0,77.03,38424.0,65.2674,65.2758,65.1996,65.225,38424.0
2016-04-18 11:20:00,77.04,77.15,77.03,77.12,21510.0,65.2335,65.3266,65.225,65.3012,21510.0
2016-04-18 11:25:00,77.11,77.2,77.11,77.18,11902.0,65.2928,65.369,65.2928,65.352,11902.0
2016-04-18 11:30:00,77.19,77.25,77.18,77.2,21422.0,65.3605,65.4113,65.352,65.369,21422.0
2016-04-18 11:35:00,77.2,77.25,77.19,77.23,14761.0,65.369,65.4113,65.3605,65.3944,14761.0
2016-04-18 11:40:00,77.24,77.24,77.15,77.15,15512.0,65.4028,65.4028,65.3266,65.3266,15512.0
2016-04-18 11:45:00,77.16,77.18,77.05,77.1,33754.0,65.3351,65.352,65.242,65.2843,33754.0
2016-04-18 11:50:00,77.1,77.14,77.07,77.12,18074.0,65.2843,65.3182,65.2589,65.3012,18074.0
2016-04-18 11:55:00,77.12,77.16,77.1,77.11,15080.0,65.3012,65.3351,65.2843,65.2928,15080.0
2016-04-18 12:00:00,77.11,77.14,77.11,77.14,13624.0,65.2928,65.3182,65.2928,65.3182,13624.0
2016-04-18 12:05:00,77.14,77.18,77.14,77.17,12930.0,65.3182,65.352,65.3182,65.3436,12930.0
2016-04-18 12:10:00,77.17,77.18,77.11,77.11,13873.0,65.3436,65.352,65.2928,65.2928,13873.0
2016-04-18 12:15:00,77.11,77.15,77.11,77.13,9210.0,65.2928,65.3266,65.2928,65.3097,9210.0
2016-04-18 12:20:00,77.13,77.17,77.13,77.15,11195.0,65.3097,65.3436,65.3097,65.3266,11195.0
2016-04-18 12:25:00,77.15,77.19,77.14,77.16,12116.0,65.3266,65.3605,65.3182,65.3351,12116.0
2016-04-18 12:30:00,77.16,77.26,77.16,77.24,23813.0,65.3351,65.4198,65.3351,65.4028,23813.0
2016-04-18 12:35:00,77.25,77.27,77.23,77.26,15794.0,65.4113,65.4282,65.3944,65.4198,15794.0
2016-04-18 12:40:00,77.26,77.26,77.19,77.2,16328.0,65.4198,65.4198,65.3605,65.369,16328.0
2016-04-18 12:45:00,77.2,77.22,77.17,77.2,11259.0,65.369,65.3859,65.3436,65.369,11259.0
2016-04-18 12:50:00,77.2,77.21,77.16,77.16,13981.0,65.369,65.3774,65.3351,65.3351,13981.0
2016-04-18 12:55:00,77.15,77.18,77.14,77.16,18531.0,65.3266,65.352,65.3182,65.3351,18531.0
2016-04-18 13:00:00,77.15,77.17,77.12,77.12,15891.0,65.3266,65.3436,65.3012,65.3012,15891.0
2016-04-18 13:05:00,77.12,77.15,77.12,77.13,12070.0,65.3012,65.3266,65.3012,65.3097,12070.0
2016-04-18 13:10:00,77.12,77.14,77.07,77.11,16031.0,65.3012,65.3182,65.2589,65.2928,16031.0
2016-04-18 13:15:00,77.1,77.11,77.06,77.08,17353.0,65.2843,65.2928,65.2504,65.2674,17353.0
2016-04-18 13:20:00,77.08,77.1,77.07,77.1,21621.0,65.2674,65.2843,65.2589,65.2843,21621.0
2016-04-18 13:25:00,77.09,77.13,77.07,77.13,13366.0,65.2758,65.3097,65.2589,65.3097,13366.0
2016-04-18 13:30:00,77.13,77.17,77.13,77.17,14182.0,65.3097,65.3436,65.3097,65.3436,14182.0
2016-04-18 13:35:00,77.17,77.2,77.15,77.19,13684.0,65.3436,65.369,65.3266,65.3605,13684.0
2016-04-18 13:40:00,77.2,77.28,77.2,77.27,21037.0,65.369,65.4367,65.369,65.4282,21037.0
2016-04-18 13:45:00,77.26,77.27,77.19,77.19,38882.0,65.4198,65.4282,65.3605,65.3605,38882.0
2016-04-18 13:50:00,77.19,77.21,77.18,77.2,23675.0,65.3605,65.3774,65.352,65.369,23675.0
2016-04-18 13:55:00,77.2,77.21,77.16,77.2,33214.0,65.369,65.3774,65.3351,65.369,33214.0
2016-04-18 14:00:00,77.2,77.2,77.15,77.18,15761.0,65.369,65.369,65.3266,65.352,15761.0
2016-04-18 14:05:00,77.18,77.2,77.16,77.17,18079.0,65.352,65.369,65.3351,65.3436,18079.0
2016-04-18 14:10:00,77.17,77.18,77.13,77.16,22501.0,65.3436,65.352,65.3097,65.3351,22501.0
2016-04-18 14:15:00,77.16,77.19,77.14,77.18,22415.0,65.3351,65.3605,65.3182,65.352,22415.0
2016-04-18 14:20:00,77.19,77.2,77.16,77.16,32578.0,65.3605,65.369,65.3351,65.3351,32578.0
2016-04-18 14:25:00,77.16,77.19,77.15,77.18,27524.0,65.3351,65.3605,65.3266,65.352,27524.0
2016-04-18 14:30:00,77.18,77.21,77.15,77.18,21122.0,65.352,65.3774,65.3266,65.352,21122.0
2016-04-18 14:35:00,77.19,77.21,77.17,77.2,48223.0,65.3605,65.3774,65.3436,65.369,48223.0
2016-04-18 14:40:00,77.2,77.21,77.15,77.18,43934.0,65.369,65.3774,65.3266,65.352,43934.0
2016-04-18 14:45:00,77.19,77.25,77.18,77.24,32429.0,65.3605,65.4113,65.352,65.4028,32429.0
2016-04-18 14:50:00,77.25,77.34,77.24,77.34,34446.0,65.4113,65.4875,65.4028,65.4875,34446.0
2016-04-18 14:55:00,77.33,77.34,77.28,77.29,42441.0,65.4791,65.4875,65.4367,65.4452,42441.0
2016-04-18 15:00:00,77.29,77.3,77.26,77.26,21782.0,65.4452,65.4536,65.4198,65.4198,21782.0
2016-04-18 15:05:00,77.25,77.26,77.18,77.2,50611.0,65.4113,65.4198,65.352,65.369,50611.0
2016-04-18 15:10:00,77.2,77.23,77.18,77.18,20888.0,65.369,65.3944,65.352,65.352,20888.0
2016-04-18 15:15:00,77.18,77.26,77.17,77.25,18250.0,65.352,65.4198,65.3436,65.4113,18250.0
2016-04-18 15:20:00,77.25,77.26,77.23,77.24,20532.0,65.4113,65.4198,65.3944,65.4028,20532.0
2016-04-18 15:25:00,77.25,77.28,77.24,77.27,22264.0,65.4113,65.4367,65.4028,65.4282,22264.0
2016-04-18 15:30:00,77.27,77.27,77.18,77.18,32986.0,65.4282,65.4282,65.352,65.352,32986.0
2016-04-18 15:35:00,77.19,77.23,77.16,77.21,45398.0,65.3605,65.3944,65.3351,65.3774,45398.0
2016-04-18 15:40:00,77.22,77.26,77.2,77.25,64836.0,65.3859,65.4198,65.369,65.4113,64836.0
2016-04-18 15:45:00,77.25,77.28,77.21,77.23,71172.0,65.4113,65.4367,65.3774,65.3944,71172.0
2016-04-18 15:50:00,77.23,77.29,77.22,77.28,79630.0,65.3944,65.4452,65.3859,65.4367,79630.0
2016-04-18 15:55:00,77.29,77.35,77.27,77.35,192411.0,65.4452,65.496,65.4282,65.496,192411.0
2016-04-19 09:30:00,77.34,77.56,77.17,77.44,89810.0,65.4875,65.6738,65.3436,65.5722,89810.0
2016-04-19 09:35:00,77.39,77.61,77.37,77.56,49805.0,65.5299,65.7161,65.5129,65.6738,49805.0
2016-04-19 09:40:00,77.53,77.63,77.22,77.22,38783.0,65.6484,65.7331,65.3859,65.3859,38783.0
2016-04-19 09:45:00,77.22,77.44,77.22,77.41,35061.0,65.3859,65.5722,65.3859,65.5468,35061.0
2016-04-19 09:50:00,77.4,77.42,77.23,77.25,26279.0,65.5383,65.5553,65.3944,65.4113,26279.0
2016-04-19 09:55:00,77.24,77.37,77.21,77.34,19060.0,65.4028,65.5129,65.3774,65.4875,19060.0
2016-04-19 10:00:00,77.33,77.4,77.28,77.29,24896.0,65.4791,65.5383,65.4367,65.4452,24896.0
2016-04-19 10:05:00,77.29,77.36,77.22,77.28,41825.0,65.4452,65.5045,65.3859,65.4367,41825.0
2016-04-19 10:10:00,77.27,77.42,77.26,77.37,29161.0,65.4282,65.5553,65.4198,65.5129,29161.0
2016-04-19 10:15:00,77.38,77.39,77.21,77.22,27977.0,65.5214,65.5299,65.3774,65.3859,27977.0
2016-04-19 10:20:00,77.23,77.31,77.23,77.25,20724.0,65.3944,65.4621,65.3944,65.4113,20724.0
2016-04-19 10:25:00,77.24,77.24,77.13,77.15,22218.0,65.4028,65.4028,65.3097,65.3266,22218.0
2016-04-19 10:30:00,77.15,77.2,77.13,77.16,18616.0,65.3266,65.369,65.3097,65.3351,18616.0
2016-04-19 10:35:00,77.16,77.16,76.9,76.9,79381.0,65.3351,65.3351,65.1149,65.1149,79381.0
2016-04-19 10:40:00,76.89,76.94,76.78,76.82,93156.0,65.1065,65.1488,65.0133,65.0472,93156.0
2016-04-19 10:45:00,76.81,76.87,76.63,76.68,40702.0,65.0387,65.0895,64.8863,64.9287,40702.0
2016-04-19 10:50:00,76.67,76.8,76.67,76.72,41574.0,64.9202,65.0303,64.9202,64.9625,41574.0
2016-04-19 10:55:00,76.72,76.77,76.69,76.7,29239.0,64.9625,65.0049,64.9371,64.9456,29239.0
2016-04-19 11:00:00,76.69,76.75,76.66,76.73,33284.0,64.9371,64.9879,64.9117,64.971,33284.0
2016-04-19 11:05:00,76.73,76.77,76.7,76.72,32019.0,64.971,65.0049,64.9456,64.9625,32019.0
2016-04-19 11:10:00,76.71,76.71,76.53,76.54,45115.0,64.9541,64.9541,64.8017,64.8101,45115.0
2016-04-19 11:15:00,76.54,76.58,76.35,76.37,63938.0,64.8101,64.844,64.6492,64.6662,63938.0
2016-04-19 11:20:00,76.36,76.37,76.24,76.28,77601.0,64.6577,64.6662,64.5561,64.59,77601.0
2016-04-19 11:25:00,76.29,76.33,76.26,76.33,52790.0,64.5984,64.6323,64.573,64.6323,52790.0
2016-04-19 11:30:00,76.32,76.34,76.22,76.3,58326.0,64.6238,64.6408,64.5392,64.6069,58326.0
2016-04-19 11:35:00,76.3,76.46,76.27,76.45,104322.0,64.6069,64.7424,64.5815,64.7339,104322.0
2016-04-19 11:40:00,76.47,76.57,76.44,76.51,24849.0,64.7508,64.8355,64.7254,64.7847,24849.0
2016-04-19 11:45:00,76.5,76.51,76.31,76.31,57713.0,64.7762,64.7847,64.6154,64.6154,57713.0
2016-04-19 11:50:00,76.31,76.32,76.2,76.31,57705.0,64.6154,64.6238,64.5222,64.6154,57705.0
2016-04-19 11:55:00,76.3,76.34,76.23,76.23,39079.0,64.6069,64.6408,64.5476,64.5476,39079.0
2016-04-19 12:00:00,76.23,76.37,76.23,76.36,27183.0,64.5476,64.6662,64.5476,64.6577,27183.0
2016-04-19 12:05:00,76.37,76.4,76.22,76.22,51238.0,64.6662,64.6916,64.5392,64.5392,51238.0
2016-04-19 12:10:00,76.22,76.26,76.18,76.22,42463.0,64.5392,64.573,64.5053,64.5392,42463.0
2016-04-19 12:15:00,76.2,76.29,76.14,76.16,61559.0,64.5222,64.5984,64.4714,64.4884,61559.0
2016-04-19 12:20:00,76.16,76.19,76.1,76.15,28153.0,64.4884,64.5138,64.4375,64.4799,28153.0
2016-04-19 12:25:00,76.15,76.16,76.07,76.08,140485.0,64.4799,64.4884,64.4121,64.4206,140485.0
2016-04-19 12:30:00,76.07,76.1,76.02,76.02,40940.0,64.4121,64.4375,64.3698,64.3698,40940.0
2016-04-19 12:35:00,76.02,76.08,76.0,76.08,23361.0,64.3698,64.4206,64.3529,64.4206,23361.0
2016-04-19 12:40:00,76.08,76.08,76.0,76.05,35933.0,64.4206,64.4206,64.3529,64.3952,35933.0
2016-04-19 12:45:00,76.04,76.04,75.93,75.98,43418.0,64.3867,64.3867,64.2936,64.3359,43418.0
2016-04-19 12:50:00,75.97,76.15,75.96,76.15,23027.0,64.3275,64.4799,64.319,64.4799,23027.0
2016-04-19 12:55:00,76.15,76.16,76.07,76.16,18937.0,64.4799,64.4884,64.4121,64.4884,18937.0
2016-04-19 13:00:00,76.16,76.27,76.15,76.26,21579.0,64.4884,64.5815,64.4799,64.573,21579.0
2016-04-19 13:05:00,76.26,76.31,76.26,76.27,23909.0,64.573,64.6154,64.573,64.5815,23909.0
2016-04-19 13:10:00,76.27,76.27,76.23,76.27,17713.0,64.5815,64.5815,64.5476,64.5815,17713.0
2016-04-19 13:15:00,76.27,76.33,76.25,76.33,30086.0,64.5815,64.6323,64.5646,64.6323,30086.0
2016-04-19 13:20:00,76.33,76.43,76.32,76.43,19428.0,64.6323,64.717,64.6238,64.717,19428.0
2016-04-19 13:25:00,76.44,76.5,76.43,76.46,28669.0,64.7254,64.7762,64.717,64.7424,28669.0
2016-04-19 13:30:00,76.45,76.51,76.44,76.46,31712.0,64.7339,64.7847,64.7254,64.7424,31712.0
2016-04-19 13:35:00,76.44,76.47,76.42,76.47,22878.0,64.7254,64.7508,64.7085,64.7508,22878.0
2016-04-19 13:40:00,76.46,76.49,76.43,76.47,40116.0,64.7424,64.7678,64.717,64.7508,40116.0
2016-04-19 13:45:00,76.45,76.52,76.44,76.5,48060.0,64.7339,64.7932,64.7254,64.7762,48060.0
2016-04-19 13:50:00,76.5,76.54,76.47,76.47,25350.0,64.7762,64.8101,64.7508,64.7508,25350.0
2016-04-19 13:55:00,76.47,76.49,76.43,76.48,30476.0,64.7508,64.7678,64.717,64.7593,30476.0
2016-04-19 14:00:00,76.48,76.52,76.46,76.49,41074.0,64.7593,64.7932,64.7424,64.7678,41074.0
2016-04-19 14:05:00,76.48,76.51,76.45,76.48,58916.0,64.7593,64.7847,64.7339,64.7593,58916.0
2016-04-19 14:10:00,76.49,76.53,76.47,76.51,63031.0,64.7678,64.8017,64.7508,64.7847,63031.0
2016-04-19 14:15:00,76.51,76.53,76.47,76.48,65263.0,64.7847,64.8017,64.7508,64.7593,65263.0
2016-04-19 14:20:00,76.48,76.49,76.45,76.45,41734.0,64.7593,64.7678,64.7339,64.7339,41734.0
2016-04-19 14:25:00,76.46,76.48,76.43,76.44,32695.0,64.7424,64.7593,64.717,64.7254,32695.0
2016-04-19 14:30:00,76.43,76.49,76.43,76.46,41618.0,64.717,64.7678,64.717,64.7424,41618.0
2016-04-19 14:35:00,76.46,76.47,76.37,76.39,60339.0,64.7424,64.7508,64.6662,64.6831,60339.0
2016-04-19 14:40:00,76.39,76.41,76.38,76.41,33952.0,64.6831,64.7,64.6746,64.7,33952.0
2016-04-19 14:45:00,76.42,76.43,76.37,76.42,31445.0,64.7085,64.717,64.6662,64.7085,31445.0
2016-04-19 14:50:00,76.41,76.44,76.38,76.43,36470.0,64.7,64.7254,64.6746,64.717,36470.0
2016-04-19 14:55:00,76.43,76.45,76.36,76.36,42527.0,64.717,64.7339,64.6577,64.6577,42527.0
2016-04-19 15:00:00,76.36,76.42,76.34,76.39,35695.0,64.6577,64.7085,64.6408,64.6831,35695.0
2016-04-19 15:05:00,76.39,76.47,76.36,76.36,46047.0,64.6831,64.7508,64.6577,64.6577,46047.0
2016-04-19 15:10:00,76.36,76.48,76.36,76.45,39239.0,64.6577,64.7593,64.6577,64.7339,39239.0
2016-04-19 15:15:00,76.45,76.49,76.38,76.38,41492.0,64.7339,64.7678,64.6746,64.6746,41492.0
2016-04-19 15:20:00,76.38,76.39,76.32,76.36,58457.0,64.6746,64.6831,64.6238,64.6577,58457.0
2016-04-19 15:25:00,76.36,76.39,76.31,76.37,55525.0,64.6577,64.6831,64.6154,64.6662,55525.0
2016-04-19 15:30:00,76.38,76.42,76.32,76.33,51516.0,64.6746,64.7085,64.6238,64.6323,51516.0
2016-04-19 15:35:00,76.33,76.44,76.33,76.43,43830.0,64.6323,64.7254,64.6323,64.717,43830.0
2016-04-19 15:40:00,76.43,76.44,76.33,76.33,75366.0,64.717,64.7254,64.6323,64.6323,75366.0
2016-04-19 15:45:00,76.33,76.35,76.3,76.35,87027.0,64.6323,64.6492,64.6069,64.6492,87027.0
2016-04-19 15:50:00,76.34,76.4,76.34,76.37,86400.0,64.6408,64.6916,64.6408,64.6662,86400.0
2016-04-19 15:55:00,76.37,76.42,76.3,76.41,289221.0,64.6662,64.7085,64.6069,64.7,289221.0
2016-04-20 09:30:00,76.61,76.74,76.54,76.68,108297.0,64.8694,64.9795,64.8101,64.9287,108297.0
2016-04-20 09:35:00,76.71,76.71,76.43,76.54,48771.0,64.9541,64.9541,64.717,64.8101,48771.0
2016-04-20 09:40:00,76.55,76.7,76.51,76.52,48241.0,64.8186,64.9456,64.7847,64.7932,48241.0
2016-04-20 09:45:00,76.52,76.59,76.3,76.58,109595.0,64.7932,64.8525,64.6069,64.844,109595.0
2016-04-20 09:50:00,76.58,76.81,76.58,76.7,42873.0,64.844,65.0387,64.844,64.9456,42873.0
2016-04-20 09:55:00,76.68,76.69,76.56,76.65,30969.0,64.9287,64.9371,64.8271,64.9033,30969.0
2016-04-20 10:00:00,76.62,76.76,76.6,76.75,84793.0,64.8779,64.9964,64.8609,64.9879,84793.0
2016-04-20 10:05:00,76.76,76.78,76.66,76.76,109631.0,64.9964,65.0133,64.9117,64.9964,109631.0
2016-04-20 10:10:00,76.74,76.76,76.64,76.74,55105.0,64.9795,64.9964,64.8948,64.9795,55105.0
2016-04-20 10:15:00,76.73,76.81,76.67,76.73,57708.0,64.971,65.0387,64.9202,64.971,57708.0
2016-04-20 10:20:00,76.73,76.78,76.63,76.72,35288.0,64.971,65.0133,64.8863,64.9625,35288.0
2016-04-20 10:25:00,76.72,76.73,76.65,76.66,31125.0,64.9625,64.971,64.9033,64.9117,31125.0
2016-04-20 10:30:00,76.67,76.7,76.57,76.61,39242.0,64.9202,64.9456,64.8355,64.8694,39242.0
2016-04-20 10:35:00,76.6,76.6,76.39,76.4,53270.0,64.8609,64.8609,64.6831,64.6916,53270.0
2016-04-20 10:40:00,76.39,76.41,76.17,76.17,56047.0,64.6831,64.7,64.4968,64.4968,56047.0
2016-04-20 10:45:00,76.16,76.16,76.01,76.03,58004.0,64.4884,64.4884,64.3613,64.3783,58004.0
2016-04-20 10:50:00,76.02,76.22,76.02,76.17,48728.0,64.3698,64.5392,64.3698,64.4968,48728.0
2016-04-20 10:55:00,76.16,76.35,76.16,76.35,34001.0,64.4884,64.6492,64.4884,64.6492,34001.0
2016-04-20 11:00:00,76.35,76.46,76.34,76.4,33521.0,64.6492,64.7424,64.6408,64.6916,33521.0
2016-04-20 11:05:00,76.39,76.42,76.36,76.41,24510.0,64.6831,64.7085,64.6577,64.7,24510.0
2016-04-20 11:10:00,76.42,76.44,76.4,76.44,17412.0,64.7085,64.7254,64.6916,64.7254,17412.0
2016-04-20 11:15:00,76.44,76.5,76.42,76.5,23163.0,64.7254,64.7762,64.7085,64.7762,23163.0
2016-04-20 11:20:00,76.49,76.57,76.49,76.53,29581.0,64.7678,64.8355,64.7678,64.8017,29581.0
2016-04-20 11:25:00,76.53,76.63,76.53,76.62,17310.0,64.8017,64.8863,64.8017,64.8779,17310.0
2016-04-20 11:30:00,76.62,76.67,76.59,76.62,53860.0,64.8779,64.9202,64.8525,64.8779,53860.0
2016-04-20 11:35:00,76.62,76.67,76.61,76.66,21923.0,64.8779,64.9202,64.8694,64.9117,21923.0
2016-04-20 11:40:00,76.65,76.68,76.62,76.64,20786.0,64.9033,64.9287,64.8779,64.8948,20786.0
2016-04-20 11:45:00,76.65,76.69,76.58,76.59,30392.0,64.9033,64.9371,64.844,64.8525,30392.0
2016-04-20 11:50:00,76.59,76.62,76.56,76.61,15498.0,64.8525,64.8779,64.8271,64.8694,15498.0
2016-04-20 11:55:00,76.61,76.65,76.6,76.63,26083.0,64.8694,64.9033,64.8609,64.8863,26083.0
2016-04-20 12:00:00,76.64,76.64,76.55,76.56,14693.0,64.8948,64.8948,64.8186,64.8271,14693.0
2016-04-20 12:05:00,76.57,76.58,76.54,76.58,10336.0,64.8355,64.844,64.8101,64.844,10336.0
2016-04-20 12:10:00,76.59,76.6,76.53,76.54,11759.0,64.8525,64.8609,64.8017,64.8101,11759.0
2016-04-20 12:15:00,76.53,76.56,76.52,76.55,12089.0,64.8017,64.8271,64.7932,64.8186,12089.0
2016-04-20 12:20:00,76.55,76.63,76.54,76.63,14970.0,64.8186,64.8863,64.8101,64.8863,14970.0
2016-04-20 12:25:00,76.64,76.66,76.59,76.63,27315.0,64.8948,64.9117,64.8525,64.8863,27315.0
2016-04-20 12:30:00,76.63,76.63,76.59,76.62,12741.0,64.8863,64.8863,64.8525,64.8779,12741.0
2016-04-20 12:35:00,76.63,76.67,76.52,76.58,62924.0,64.8863,64.9202,64.7932,64.844,62924.0
2016-04-20 12:40:00,76.59,76.6,76.55,76.58,63857.0,64.8525,64.8609,64.8186,64.844,63857.0
2016-04-20 12:45:00,76.58,76.61,76.57,76.6,16195.0,64.844,64.8694,64.8355,64.8609,16195.0
2016-04-20 12:50:00,76.6,76.61,76.54,76.54,12074.0,64.8609,64.8694,64.8101,64.8101,12074.0
2016-04-20 12:55:00,76.55,76.57,76.54,76.55,9484.0,64.8186,64.8355,64.8101,64.8186,9484.0
2016-04-20 13:00:00,76.56,76.66,76.56,76.62,21891.0,64.8271,64.9117,64.8271,64.8779,21891.0
2016-04-20 13:05:00,76.62,76.63,76.5,76.5,12454.0,64.8779,64.8863,64.7762,64.7762,12454.0
2016-04-20 13:10:00,76.51,76.58,76.51,76.52,16418.0,64.7847,64.844,64.7847,64.7932,16418.0
2016-04-20 13:15:00,76.51,76.53,76.47,76.49,16275.0,64.7847,64.8017,64.7508,64.7678,16275.0
2016-04-20 13:20:00,76.48,76.49,76.42,76.45,19836.0,64.7593,64.7678,64.7085,64.7339,19836.0
2016-04-20 13:25:00,76.44,76.44,76.39,76.41,17974.0,64.7254,64.7254,64.6831,64.7,17974.0
2016-04-20 13:30:00,76.41,76.52,76.41,76.51,13710.0,64.7,64.7932,64.7,64.7847,13710.0
2016-04-20 13:35:00,76.51,76.52,76.45,76.48,22298.0,64.7847,64.7932,64.7339,64.7593,22298.0
2016-04-20 13:40:00,76.5,76.55,76.5,76.54,18337.0,64.7762,64.8186,64.7762,64.8101,18337.0
2016-04-20 13:45:00,76.53,76.56,76.5,76.51,38851.0,64.8017,64.8271,64.7762,64.7847,38851.0
2016-04-20 13:50:00,76.52,76.55,76.51,76.54,24600.0,64.7932,64.8186,64.7847,64.8101,24600.0
2016-04-20 13:55:00,76.53,76.54,76.49,76.49,26040.0,64.8017,64.8101,64.7678,64.7678,26040.0
2016-04-20 14:00:00,76.49,76.55,76.49,76.53,20156.0,64.7678,64.8186,64.7678,64.8017,20156.0
2016-04-20 14:05:00,76.53,76.6,76.53,76.54,34952.0,64.8017,64.8609,64.8017,64.8101,34952.0
2016-04-20 14:10:00,76.55,76.56,76.53,76.54,40577.0,64.8186,64.8271,64.8017,64.8101,40577.0
2016-04-20 14:15:00,76.55,76.56,76.54,76.54,46538.0,64.8186,64.8271,64.8101,64.8101,46538.0
2016-04-20 14:20:00,76.55,76.62,76.54,76.59,18536.0,64.8186,64.8779,64.8101,64.8525,18536.0
2016-04-20 14:25:00,76.59,76.63,76.58,76.61,12146.0,64.8525,64.8863,64.844,64.8694,12146.0
2016-04-20 14:30:00,76.6,76.66,76.6,76.66,18215.0,64.8609,64.9117,64.8609,64.9117,18215.0
2016-04-20 14:35:00,76.67,76.7,76.66,76.69,19418.0,64.9202,64.9456,64.9117,64.9371,19418.0
2016-04-20 14:40:00,76.7,76.71,76.66,76.68,37719.0,64.9456,64.9541,64.9117,64.9287,37719.0
2016-04-20 14:45:00,76.69,76.69,76.63,76.64,18640.0,64.9371,64.9371,64.8863,64.8948,18640.0
2016-04-20 14:50:00,76.64,76.66,76.62,76.65,22537.0,64.8948,64.9117,64.8779,64.9033,22537.0
2016-04-20 14:55:00,76.65,76.66,76.58,76.58,40761.0,64.9033,64.9117,64.844,64.844,40761.0
2016-04-20 15:00:00,76.58,76.7,76.58,76.69,22027.0,64.844,64.9456,64.844,64.9371,22027.0
2016-04-20 15:05:00,76.69,76.7,76.65,76.69,20884.0,64.9371,64.9456,64.9033,64.9371,20884.0
2016-04-20 15:10:00,76.68,76.69,76.59,76.59,22796.0,64.9287,64.9371,64.8525,64.8525,22796.0
2016-04-20 15:15:00,76.6,76.6,76.56,76.56,26537.0,64.8609,64.8609,64.8271,64.8271,26537.0
2016-04-20 15:20:00,76.57,76.61,76.55,76.58,30408.0,64.8355,64.8694,64.8186,64.844,30408.0
2016-04-20 15:25:00,76.57,76.6,76.51,76.51,37594.0,64.8355,64.8609,64.7847,64.7847,37594.0
2016-04-20 15:30:00,76.51,76.54,76.47,76.51,31655.0,64.7847,64.8101,64.7508,64.7847,31655.0
2016-04-20 15:35:00,76.51,76.53,76.47,76.5,47744.0,64.7847,64.8017,64.7508,64.7762,47744.0
2016-04-20 15:40:00,76.5,76.5,76.41,76.41,49184.0,64.7762,64.7762,64.7,64.7,49184.0
2016-04-20 15:45:00,76.4,76.46,76.37,76.39,65075.0,64.6916,64.7424,64.6662,64.6831,65075.0
2016-04-20 15:50:00,76.38,76.44,76.35,76.35,52176.0,64.6746,64.7254,64.6492,64.6492,52176.0
2016-04-20 15:55:00,76.35,76.43,76.22,76.31,286394.0,64.6492,64.717,64.5392,64.6154,286394.0
2016-04-21 09:30:00,76.97,76.97,76.31,76.49,93412.0,65.1742,65.1742,64.6154,64.7678,93412.0
2016-04-21 09:35:00,76.54,76.54,76.17,76.32,52085.0,64.8101,64.8101,64.4968,64.6238,52085.0
2016-04-21 09:40:00,76.36,76.51,76.3,76.34,54363.0,64.6577,64.7847,64.6069,64.6408,54363.0
2016-04-21 09:45:00,76.32,76.53,76.14,76.5,50514.0,64.6238,64.8017,64.4714,64.7762,50514.0
2016-04-21 09:50:00,76.5,76.57,76.41,76.49,66658.0,64.7762,64.8355,64.7,64.7678,66658.0
2016-04-21 09:55:00,76.51,76.51,76.38,76.41,46181.0,64.7847,64.7847,64.6746,64.7,46181.0
2016-04-21 10:00:00,76.42,76.43,76.21,76.3,46952.0,64.7085,64.717,64.5307,64.6069,46952.0
2016-04-21 10:05:00,76.29,76.3,76.21,76.21,37681.0,64.5984,64.6069,64.5307,64.5307,37681.0
2016-04-21 10:10:00,76.21,76.29,76.18,76.19,21816.0,64.5307,64.5984,64.5053,64.5138,21816.0
2016-04-21 10:15:00,76.19,76.26,76.08,76.25,54025.0,64.5138,64.573,64.4206,64.5646,54025.0
2016-04-21 10:20:00,76.25,76.26,76.12,76.14,42633.0,64.5646,64.573,64.4545,64.4714,42633.0
2016-04-21 10:25:00,76.16,76.24,76.11,76.11,27275.0,64.4884,64.5561,64.446,64.446,27275.0
2016-04-21 10:30:00,76.14,76.22,76.08,76.2,47397.0,64.4714,64.5392,64.4206,64.5222,47397.0
2016-04-21 10:35:00,76.19,76.29,76.12,76.28,51238.0,64.5138,64.5984,64.4545,64.59,51238.0
2016-04-21 10:40:00,76.29,76.31,76.14,76.14,43108.0,64.5984,64.6154,64.4714,64.4714,43108.0
2016-04-21 10:45:00,76.15,76.19,76.12,76.13,24373.0,64.4799,64.5138,64.4545,64.463,24373.0
2016-04-21 10:50:00,76.13,76.18,76.12,76.13,23458.0,64.463,64.5053,64.4545,64.463,23458.0
2016-04-21 10:55:00,76.12,76.14,76.03,76.08,32482.0,64.4545,64.4714,64.3783,64.4206,32482.0
2016-04-21 11:00:00,76.08,76.24,76.08,76.13,35907.0,64.4206,64.5561,64.4206,64.463,35907.0
2016-04-21 11:05:00,76.14,76.15,75.98,76.02,53562.0,64.4714,64.4799,64.3359,64.3698,53562.0
2016-04-21 11:10:00,76.02,76.03,75.91,75.93,24239.0,64.3698,64.3783,64.2767,64.2936,24239.0
2016-04-21 11:15:00,75.93,76.02,75.91,76.01,138687.0,64.2936,64.3698,64.2767,64.3613,138687.0
2016-04-21 11:20:00,76.01,76.11,76.0,76.09,18588.0,64.3613,64.446,64.3529,64.4291,18588.0
2016-04-21 11:25:00,76.09,76.1,76.0,76.03,23190.0,64.4291,64.4375,64.3529,64.3783,23190.0
2016-04-21 11:30:00,76.03,76.06,75.98,76.0,48935.0,64.3783,64.4037,64.3359,64.3529,48935.0
2016-04-21 11:35:00,75.99,76.0,75.82,75.92,44906.0,64.3444,64.3529,64.2005,64.2851,44906.0
2016-04-21 11:40:00,75.91,76.05,75.88,76.05,42552.0,64.2767,64.3952,64.2513,64.3952,42552.0
2016-04-21 11:45:00,76.04,76.05,75.88,75.91,59269.0,64.3867,64.3952,64.2513,64.2767,59269.0
2016-04-21 11:50:00,75.89,76.03,75.89,76.01,67686.0,64.2597,64.3783,64.2597,64.3613,67686.0
2016-04-21 11:55:00,76.01,76.02,75.95,76.01,13981.0,64.3613,64.3698,64.3105,64.3613,13981.0
2016-04-21 12:00:00,76.01,76.05,75.97,75.99,22706.0,64.3613,64.3952,64.3275,64.3444,22706.0
2016-04-21 12:05:00,75.99,76.0,75.84,75.89,67029.0,64.3444,64.3529,64.2174,64.2597,67029.0
2016-04-21 12:10:00,75.9,75.91,75.77,75.77,28187.0,64.2682,64.2767,64.1581,64.1581,28187.0
2016-04-21 12:15:00,75.78,75.85,75.77,75.85,21761.0,64.1666,64.2259,64.1581,64.2259,21761.0
2016-04-21 12:20:00,75.85,75.88,75.84,75.84,21501.0,64.2259,64.2513,64.2174,64.2174,21501.0
2016-04-21 12:25:00,75.83,75.91,75.82,75.9,14878.0,64.2089,64.2767,64.2005,64.2682,14878.0
2016-04-21 12:30:00,75.9,76.01,75.9,75.99,17980.0,64.2682,64.3613,64.2682,64.3444,17980.0
2016-04-21 12:35:00,75.99,76.05,75.99,76.05,23037.0,64.3444,64.3952,64.3444,64.3952,23037.0
2016-04-21 12:40:00,76.05,76.07,75.97,76.05,57392.0,64.3952,64.4121,64.3275,64.3952,57392.0
2016-04-21 12:45:00,76.05,76.13,76.02,76.07,15160.0,64.3952,64.463,64.3698,64.4121,15160.0
2016-04-21 12:50:00,76.06,76.12,76.0,76.11,14894.0,64.4037,64.4545,64.3529,64.446,14894.0
2016-04-21 12:55:00,76.09,76.13,76.08,76.09,12430.0,64.4291,64.463,64.4206,64.4291,12430.0
2016-04-21 13:00:00,76.09,76.14,75.95,75.96,34890.0,64.4291,64.4714,64.3105,64.319,34890.0
2016-04-21 13:05:00,75.98,75.98,75.89,75.92,56487.0,64.3359,64.3359,64.2597,64.2851,56487.0
2016-04-21 13:10:00,75.92,75.97,75.83,75.84,29143.0,64.2851,64.3275,64.2089,64.2174,29143.0
2016-04-21 13:15:00,75.85,75.89,75.83,75.87,19165.0,64.2259,64.2597,64.2089,64.2428,19165.0
2016-04-21 13:20:00,75.87,75.96,75.87,75.87,24883.0,64.2428,64.319,64.2428,64.2428,24883.0
2016-04-21 13:25:00,75.87,75.89,75.82,75.87,27972.0,64.2428,64.2597,64.2005,64.2428,27972.0
2016-04-21 13:30:00,75.88,75.91,75.85,75.9,17336.0,64.2513,64.2767,64.2259,64.2682,17336.0
2016-04-21 13:35:00,75.9,76.05,75.89,76.02,59284.0,64.2682,64.3952,64.2597,64.3698,59284.0
2016-04-21 13:40:00,76.02,76.14,76.01,76.12,33279.0,64.3698,64.4714,64.3613,64.4545,33279.0
2016-04-21 13:45:00,76.13,76.16,76.09,76.16,24267.0,64.463,64.4884,64.4291,64.4884,24267.0
2016-04-21 13:50:00,76.15,76.15,76.07,76.09,16811.0,64.4799,64.4799,64.4121,64.4291,16811.0
2016-04-21 13:55:00,76.08,76.11,76.06,76.08,33156.0,64.4206,64.446,64.4037,64.4206,33156.0
2016-04-21 14:00:00,76.08,76.09,76.02,76.03,25814.0,64.4206,64.4291,64.3698,64.3783,25814.0
2016-04-21 14:05:00,76.03,76.11,76.01,76.02,27326.0,64.3783,64.446,64.3613,64.3698,27326.0
2016-04-21 14:10:00,76.02,76.06,75.98,76.05,31129.0,64.3698,64.4037,64.3359,64.3952,31129.0
2016-04-21 14:15:00,76.04,76.05,75.93,75.97,22352.0,64.3867,64.3952,64.2936,64.3275,22352.0
2016-04-21 14:20:00,75.97,75.99,75.95,75.96,45766.0,64.3275,64.3444,64.3105,64.319,45766.0
2016-04-21 14:25:00,75.97,75.99,75.93,75.98,35164.0,64.3275,64.3444,64.2936,64.3359,35164.0
2016-04-21 14:30:00,75.97,75.98,75.88,75.96,24203.0,64.3275,64.3359,64.2513,64.319,24203.0
2016-04-21 14:35:00,75.95,75.99,75.94,75.97,28444.0,64.3105,64.3444,64.3021,64.3275,28444.0
2016-04-21 14:40:00,75.96,75.99,75.93,75.97,36868.0,64.319,64.3444,64.2936,64.3275,36868.0
2016-04-21 14:45:00,75.97,76.0,75.93,76.0,35657.0,64.3275,64.3529,64.2936,64.3529,35657.0
2016-04-21 14:50:00,76.0,76.02,75.97,76.01,27598.0,64.3529,64.3698,64.3275,64.3613,27598.0
2016-04-21 14:55:00,76.01,76.04,76.0,76.02,30055.0,64.3613,64.3867,64.3529,64.3698,30055.0
2016-04-21 15:00:00,76.03,76.04,75.98,76.01,40602.0,64.3783,64.3867,64.3359,64.3613,40602.0
2016-04-21 15:05:00,76.02,76.07,76.01,76.04,14835.0,64.3698,64.4121,64.3613,64.3867,14835.0
2016-04-21 15:10:00,76.05,76.09,75.98,76.0,35262.0,64.3952,64.4291,64.3359,64.3529,35262.0
2016-04-21 15:15:00,76.0,76.01,75.95,75.95,39417.0,64.3529,64.3613,64.3105,64.3105,39417.0
2016-04-21 15:20:00,75.95,75.96,75.9,75.91,27459.0,64.3105,64.319,64.2682,64.2767,27459.0
2016-04-21 15:25:00,75.92,75.93,75.83,75.85,38372.0,64.2851,64.2936,64.2089,64.2259,38372.0
2016-04-21 15:30:00,75.85,75.94,75.84,75.94,31146.0,64.2259,64.3021,64.2174,64.3021,31146.0
2016-04-21 15:35:00,75.94,75.96,75.9,75.93,36273.0,64.3021,64.319,64.2682,64.2936,36273.0
2016-04-21 15:40:00,75.93,76.01,75.91,75.97,60254.0,64.2936,64.3613,64.2767,64.3275,60254.0
2016-04-21 15:45:00,75.98,75.98,75.88,75.9,77331.0,64.3359,64.3359,64.2513,64.2682,77331.0
2016-04-21 15:50:00,75.9,75.9,75.8,75.84,87773.0,64.2682,64.2682,64.1835,64.2174,87773.0
2016-04-21 15:55:00,75.84,75.89,75.75,75.83,208711.0,64.2174,64.2597,64.1412,64.2089,208711.0
2016-04-22 09:30:00,75.86,76.11,75.56,76.11,75605.0,64.2343,64.446,63.9803,64.446,75605.0
2016-04-22 09:35:00,76.16,76.17,76.0,76.11,40321.0,64.4884,64.4968,64.3529,64.446,40321.0
2016-04-22 09:40:00,76.12,76.13,75.96,76.03,75005.0,64.4545,64.463,64.319,64.3783,75005.0
2016-04-22 09:45:00,76.03,76.14,75.9,75.9,23213.0,64.3783,64.4714,64.2682,64.2682,23213.0
2016-04-22 09:50:00,75.92,76.11,75.9,76.0,33387.0,64.2851,64.446,64.2682,64.3529,33387.0
2016-04-22 09:55:00,76.02,76.19,76.02,76.16,36066.0,64.3698,64.5138,64.3698,64.4884,36066.0
2016-04-22 10:00:00,76.15,76.22,76.0,76.0,30517.0,64.4799,64.5392,64.3529,64.3529,30517.0
2016-04-22 10:05:00,76.0,76.0,75.82,75.86,32061.0,64.3529,64.3529,64.2005,64.2343,32061.0
2016-04-22 10:10:00,75.87,75.96,75.87,75.93,23942.0,64.2428,64.319,64.2428,64.2936,23942.0
2016-04-22 10:15:00,75.94,76.01,75.94,75.97,32081.0,64.3021,64.3613,64.3021,64.3275,32081.0
2016-04-22 10:20:00,75.95,75.96,75.66,75.68,34771.0,64.3105,64.319,64.065,64.0819,34771.0
2016-04-22 10:25:00,75.67,75.69,75.54,75.63,49222.0,64.0734,64.0904,63.9634,64.0396,49222.0
2016-04-22 10:30:00,75.62,75.76,75.61,75.65,37164.0,64.0311,64.1497,64.0226,64.0565,37164.0
2016-04-22 10:35:00,75.67,75.75,75.6,75.6,26861.0,64.0734,64.1412,64.0142,64.0142,26861.0
2016-04-22 10:40:00,75.6,75.6,75.36,75.37,53732.0,64.0142,64.0142,63.811,63.8194,53732.0
2016-04-22 10:45:00,75.37,75.39,75.3,75.37,22955.0,63.8194,63.8364,63.7602,63.8194,22955.0
2016-04-22 10:50:00,75.37,75.48,75.36,75.44,21212.0,63.8194,63.9126,63.811,63.8787,21212.0
2016-04-22 10:55:00,75.44,75.57,75.42,75.57,20439.0,63.8787,63.9888,63.8618,63.9888,20439.0
2016-04-22 11:00:00,75.57,75.65,75.54,75.56,29244.0,63.9888,64.0565,63.9634,63.9803,29244.0
2016-04-22 11:05:00,75.57,75.58,75.48,75.49,13537.0,63.9888,63.9972,63.9126,63.921,13537.0
2016-04-22 11:10:00,75.48,75.53,75.41,75.51,15296.0,63.9126,63.9549,63.8533,63.938,15296.0
2016-04-22 11:15:00,75.51,75.56,75.49,75.55,10627.0,63.938,63.9803,63.921,63.9718,10627.0
2016-04-22 11:20:00,75.55,75.63,75.52,75.6,22415.0,63.9718,64.0396,63.9464,64.0142,22415.0
2016-04-22 11:25:00,75.62,75.62,75.51,75.56,13643.0,64.0311,64.0311,63.938,63.9803,13643.0
2016-04-22 11:30:00,75.57,75.71,75.56,75.67,26488.0,63.9888,64.1073,63.9803,64.0734,26488.0
2016-04-22 11:35:00,75.67,75.75,75.67,75.74,9986.0,64.0734,64.1412,64.0734,64.1327,9986.0
2016-04-22 11:40:00,75.73,75.77,75.63,75.63,15160.0,64.1243,64.1581,64.0396,64.0396,15160.0
2016-04-22 11:45:00,75.62,75.65,75.57,75.64,19328.0,64.0311,64.0565,63.9888,64.048,19328.0
2016-04-22 11:50:00,75.64,75.66,75.56,75.63,20261.0,64.048,64.065,63.9803,64.0396,20261.0
2016-04-22 11:55:00,75.62,75.74,75.59,75.74,18999.0,64.0311,64.1327,64.0057,64.1327,18999.0
2016-04-22 12:00:00,75.75,75.84,75.75,75.82,17962.0,64.1412,64.2174,64.1412,64.2005,17962.0
2016-04-22 12:05:00,75.81,75.89,75.79,75.89,15297.0,64.192,64.2597,64.1751,64.2597,15297.0
2016-04-22 12:10:00,75.9,75.91,75.79,75.81,13095.0,64.2682,64.2767,64.1751,64.192,13095.0
2016-04-22 12:15:00,75.81,75.82,75.77,75.82,8799.0,64.192,64.2005,64.1581,64.2005,8799.0
2016-04-22 12:20:00,75.82,75.82,75.75,75.75,11943.0,64.2005,64.2005,64.1412,64.1412,11943.0
2016-04-22 12:25:00,75.75,75.81,75.74,75.75,14044.0,64.1412,64.192,64.1327,64.1412,14044.0
2016-04-22 12:30:00,75.76,75.85,75.74,75.83,13952.0,64.1497,64.2259,64.1327,64.2089,13952.0
2016-04-22 12:35:00,75.82,75.89,75.79,75.88,16722.0,64.2005,64.2597,64.1751,64.2513,16722.0
2016-04-22 12:40:00,75.87,75.91,75.86,75.91,13454.0,64.2428,64.2767,64.2343,64.2767,13454.0
2016-04-22 12:45:00,75.91,75.91,75.8,75.83,11818.0,64.2767,64.2767,64.1835,64.2089,11818.0
2016-04-22 12:50:00,75.82,75.86,75.8,75.86,12529.0,64.2005,64.2343,64.1835,64.2343,12529.0
2016-04-22 12:55:00,75.87,75.92,75.85,75.9,21088.0,64.2428,64.2851,64.2259,64.2682,21088.0
2016-04-22 13:00:00,75.9,75.98,75.88,75.96,14647.0,64.2682,64.3359,64.2513,64.319,14647.0
2016-04-22 13:05:00,75.97,76.01,75.95,76.01,15728.0,64.3275,64.3613,64.3105,64.3613,15728.0
2016-04-22 13:10:00,76.01,76.08,76.01,76.05,15146.0,64.3613,64.4206,64.3613,64.3952,15146.0
2016-04-22 13:15:00,76.04,76.04,75.96,75.96,11621.0,64.3867,64.3867,64.319,64.319,11621.0
2016-04-22 13:20:00,75.97,75.97,75.88,75.93,19947.0,64.3275,64.3275,64.2513,64.2936,19947.0
2016-04-22 13:25:00,75.94,76.01,75.94,75.99,37291.0,64.3021,64.3613,64.3021,64.3444,37291.0
2016-04-22 13:30:00,75.99,75.99,75.9,75.91,21257.0,64.3444,64.3444,64.2682,64.2767,21257.0
2016-04-22 13:35:00,75.91,76.06,75.91,76.05,39191.0,64.2767,64.4037,64.2767,64.3952,39191.0
2016-04-22 13:40:00,76.06,76.22,76.06,76.19,23593.0,64.4037,64.5392,64.4037,64.5138,23593.0
2016-04-22 13:45:00,76.21,76.31,76.17,76.19,39729.0,64.5307,64.6154,64.4968,64.5138,39729.0
2016-04-22 13:50:00,76.19,76.25,76.15,76.22,19880.0,64.5138,64.5646,64.4799,64.5392,19880.0
2016-04-22 13:55:00,76.23,76.23,76.09,76.11,18221.0,64.5476,64.5476,64.4291,64.446,18221.0
2016-04-22 14:00:00,76.09,76.25,76.08,76.24,19111.0,64.4291,64.5646,64.4206,64.5561,19111.0
2016-04-22 14:05:00,76.24,76.26,76.15,76.17,21858.0,64.5561,64.573,64.4799,64.4968,21858.0
2016-04-22 14:10:00,76.16,76.17,76.11,76.12,12799.0,64.4884,64.4968,64.446,64.4545,12799.0
2016-04-22 14:15:00,76.11,76.17,76.08,76.17,23717.0,64.446,64.4968,64.4206,64.4968,23717.0
2016-04-22 14:20:00,76.17,76.25,76.16,76.2,29745.0,64.4968,64.5646,64.4884,64.5222,29745.0
2016-04-22 14:25:00,76.21,76.23,76.19,76.19,20354.0,64.5307,64.5476,64.5138,64.5138,20354.0
2016-04-22 14:30:00,76.2,76.2,76.16,76.16,24672.0,64.5222,64.5222,64.4884,64.4884,24672.0
2016-04-22 14:35:00,76.15,76.16,76.08,76.1,25061.0,64.4799,64.4884,64.4206,64.4375,25061.0
2016-04-22 14:40:00,76.11,76.18,76.08,76.18,38822.0,64.446,64.5053,64.4206,64.5053,38822.0
2016-04-22 14:45:00,76.17,76.18,76.14,76.16,18646.0,64.4968,64.5053,64.4714,64.4884,18646.0
2016-04-22 14:50:00,76.16,76.18,76.11,76.12,17926.0,64.4884,64.5053,64.446,64.4545,17926.0
2016-04-22 14:55:00,76.12,76.12,76.08,76.1,32616.0,64.4545,64.4545,64.4206,64.4375,32616.0
2016-04-22 15:00:00,76.11,76.11,76.04,76.05,28868.0,64.446,64.446,64.3867,64.3952,28868.0
2016-04-22 15:05:00,76.06,76.11,76.06,76.11,17393.0,64.4037,64.446,64.4037,64.446,17393.0
2016-04-22 15:10:00,76.12,76.22,76.11,76.14,33816.0,64.4545,64.5392,64.446,64.4714,33816.0
2016-04-22 15:15:00,76.13,76.14,76.01,76.03,29057.0,64.463,64.4714,64.3613,64.3783,29057.0
2016-04-22 15:20:00,76.03,76.05,75.96,76.0,43488.0,64.3783,64.3952,64.319,64.3529,43488.0
2016-04-22 15:25:00,76.0,76.08,75.99,76.06,38716.0,64.3529,64.4206,64.3444,64.4037,38716.0
2016-04-22 15:30:00,76.06,76.06,75.95,75.98,35287.0,64.4037,64.4037,64.3105,64.3359,35287.0
2016-04-22 15:35:00,75.99,76.04,75.98,76.03,33898.0,64.3444,64.3867,64.3359,64.3783,33898.0
2016-04-22 15:40:00,76.03,76.07,75.99,75.99,55827.0,64.3783,64.4121,64.3444,64.3444,55827.0
2016-04-22 15:45:00,75.99,76.11,75.98,76.04,49765.0,64.3444,64.446,64.3359,64.3867,49765.0
2016-04-22 15:50:00,76.04,76.04,75.99,76.04,48331.0,64.3867,64.3867,64.3444,64.3867,48331.0
2016-04-22 15:55:00,76.04,76.07,75.99,76.05,123800.0,64.3867,64.4121,64.3444,64.3952,123800.0
2016-04-25 09:30:00,75.67,75.7,75.4,75.53,178567.0,64.0734,64.0989,63.8448,63.9549,178567.0
2016-04-25 09:35:00,75.53,75.62,75.47,75.6,47070.0,63.9549,64.0311,63.9041,64.0142,47070.0
2016-04-25 09:40:00,75.61,75.66,75.48,75.57,70857.0,64.0226,64.065,63.9126,63.9888,70857.0
2016-04-25 09:45:00,75.54,75.83,75.54,75.77,33991.0,63.9634,64.2089,63.9634,64.1581,33991.0
2016-04-25 09:50:00,75.78,75.79,75.69,75.75,28128.0,64.1666,64.1751,64.0904,64.1412,28128.0
2016-04-25 09:55:00,75.76,75.92,75.72,75.9,32131.0,64.1497,64.2851,64.1158,64.2682,32131.0
2016-04-25 10:00:00,75.89,75.9,75.78,75.85,46410.0,64.2597,64.2682,64.1666,64.2259,46410.0
2016-04-25 10:05:00,75.84,75.88,75.75,75.78,36847.0,64.2174,64.2513,64.1412,64.1666,36847.0
2016-04-25 10:10:00,75.78,75.9,75.78,75.86,35094.0,64.1666,64.2682,64.1666,64.2343,35094.0
2016-04-25 10:15:00,75.89,75.89,75.79,75.79,23859.0,64.2597,64.2597,64.1751,64.1751,23859.0
2016-04-25 10:20:00,75.78,75.81,75.72,75.79,55436.0,64.1666,64.192,64.1158,64.1751,55436.0
2016-04-25 10:25:00,75.8,75.82,75.77,75.8,27489.0,64.1835,64.2005,64.1581,64.1835,27489.0
2016-04-25 10:30:00,75.8,75.81,75.55,75.59,84381.0,64.1835,64.192,63.9718,64.0057,84381.0
2016-04-25 10:35:00,75.58,75.62,75.56,75.57,20272.0,63.9972,64.0311,63.9803,63.9888,20272.0
2016-04-25 10:40:00,75.57,75.63,75.54,75.61,106232.0,63.9888,64.0396,63.9634,64.0226,106232.0
2016-04-25 10:45:00,75.61,75.62,75.56,75.6,29109.0,64.0226,64.0311,63.9803,64.0142,29109.0
2016-04-25 10:50:00,75.6,75.61,75.47,75.53,37422.0,64.0142,64.0226,63.9041,63.9549,37422.0
2016-04-25 10:55:00,75.53,75.57,75.47,75.5,20035.0,63.9549,63.9888,63.9041,63.9295,20035.0
2016-04-25 11:00:00,75.5,75.56,75.42,75.42,48571.0,63.9295,63.9803,63.8618,63.8618,48571.0
2016-04-25 11:05:00,75.42,75.5,75.41,75.45,36272.0,63.8618,63.9295,63.8533,63.8872,36272.0
2016-04-25 11:10:00,75.46,75.5,75.44,75.5,17823.0,63.8956,63.9295,63.8787,63.9295,17823.0
2016-04-25 11:15:00,75.49,75.59,75.47,75.55,34816.0,63.921,64.0057,63.9041,63.9718,34816.0
2016-04-25 11:20:00,75.55,75.69,75.55,75.64,38186.0,63.9718,64.0904,63.9718,64.048,38186.0
2016-04-25 11:25:00,75.63,75.63,75.55,75.6,42645.0,64.0396,64.0396,63.9718,64.0142,42645.0
2016-04-25 11:30:00,75.61,75.7,75.59,75.7,25405.0,64.0226,64.0989,64.0057,64.0989,25405.0
2016-04-25 11:35:00,75.7,75.7,75.66,75.68,21207.0,64.0989,64.0989,64.065,64.0819,21207.0
2016-04-25 11:40:00,75.68,75.77,75.67,75.76,24070.0,64.0819,64.1581,64.0734,64.1497,24070.0
2016-04-25 11:45:00,75.76,75.81,75.74,75.76,21402.0,64.1497,64.192,64.1327,64.1497,21402.0
2016-04-25 11:50:00,75.76,75.85,75.75,75.85,25487.0,64.1497,64.2259,64.1412,64.2259,25487.0
2016-04-25 11:55:00,75.86,75.87,75.68,75.69,19965.0,64.2343,64.2428,64.0819,64.0904,19965.0
2016-04-25 12:00:00,75.68,75.79,75.64,75.73,19818.0,64.0819,64.1751,64.048,64.1243,19818.0
2016-04-25 12:05:00,75.72,75.78,75.72,75.74,13678.0,64.1158,64.1666,64.1158,64.1327,13678.0
2016-04-25 12:10:00,75.73,75.74,75.69,75.69,11453.0,64.1243,64.1327,64.0904,64.0904,11453.0
2016-04-25 12:15:00,75.69,75.75,75.66,75.71,26892.0,64.0904,64.1412,64.065,64.1073,26892.0
2016-04-25 12:20:00,75.72,75.79,75.72,75.73,22799.0,64.1158,64.1751,64.1158,64.1243,22799.0
2016-04-25 12:25:00,75.74,75.77,75.73,75.75,16163.0,64.1327,64.1581,64.1243,64.1412,16163.0
2016-04-25 12:30:00,75.75,75.83,75.72,75.81,18966.0,64.1412,64.2089,64.1158,64.192,18966.0
2016-04-25 12:35:00,75.81,75.81,75.71,75.75,14804.0,64.192,64.192,64.1073,64.1412,14804.0
2016-04-25 12:40:00,75.74,75.76,75.66,75.68,18294.0,64.1327,64.1497,64.065,64.0819,18294.0
2016-04-25 12:45:00,75.68,75.73,75.64,75.73,15378.0,64.0819,64.1243,64.048,64.1243,15378.0
2016-04-25 12:50:00,75.73,75.89,75.69,75.86,66809.0,64.1243,64.2597,64.0904,64.2343,66809.0
2016-04-25 12:55:00,75.86,75.87,75.83,75.86,12260.0,64.2343,64.2428,64.2089,64.2343,12260.0
2016-04-25 13:00:00,75.87,75.96,75.86,75.91,14793.0,64.2428,64.319,64.2343,64.2767,14793.0
2016-04-25 13:05:00,75.9,76.0,75.89,75.95,18620.0,64.2682,64.3529,64.2597,64.3105,18620.0
2016-04-25 13:10:00,75.96,76.08,75.96,76.06,16333.0,64.319,64.4206,64.319,64.4037,16333.0
2016-04-25 13:15:00,76.07,76.09,75.98,76.03,16949.0,64.4121,64.4291,64.3359,64.3783,16949.0
2016-04-25 13:20:00,76.04,76.04,75.95,75.96,30093.0,64.3867,64.3867,64.3105,64.319,30093.0
2016-04-25 13:25:00,75.97,76.02,75.96,76.01,21442.0,64.3275,64.3698,64.319,64.3613,21442.0
2016-04-25 13:30:00,76.02,76.05,76.01,76.03,16362.0,64.3698,64.3952,64.3613,64.3783,16362.0
2016-04-25 13:35:00,76.03,76.05,76.0,76.02,15760.0,64.3783,64.3952,64.3529,64.3698,15760.0
2016-04-25 13:40:00,76.02,76.06,76.01,76.02,16587.0,64.3698,64.4037,64.3613,64.3698,16587.0
2016-04-25 13:45:00,76.03,76.08,76.02,76.08,11933.0,64.3783,64.4206,64.3698,64.4206,11933.0
2016-04-25 13:50:00,76.08,76.12,76.07,76.1,21436.0,64.4206,64.4545,64.4121,64.4375,21436.0
2016-04-25 13:55:00,76.09,76.1,76.05,76.09,18526.0,64.4291,64.4375,64.3952,64.4291,18526.0
2016-04-25 14:00:00,76.08,76.15,76.08,76.12,26860.0,64.4206,64.4799,64.4206,64.4545,26860.0
2016-04-25 14:05:00,76.12,76.12,75.98,76.03,21445.0,64.4545,64.4545,64.3359,64.3783,21445.0
2016-04-25 14:10:00,76.03,76.05,75.99,76.02,24393.0,64.3783,64.3952,64.3444,64.3698,24393.0
2016-04-25 14:15:00,76.02,76.05,75.98,76.03,18403.0,64.3698,64.3952,64.3359,64.3783,18403.0
2016-04-25 14:20:00,76.03,76.07,76.0,76.06,30493.0,64.3783,64.4121,64.3529,64.4037,30493.0
2016-04-25 14:25:00,76.07,76.14,76.06,76.14,29598.0,64.4121,64.4714,64.4037,64.4714,29598.0
2016-04-25 14:30:00,76.15,76.17,76.13,76.16,22771.0,64.4799,64.4968,64.463,64.4884,22771.0
2016-04-25 14:35:00,76.16,76.18,76.13,76.14,23639.0,64.4884,64.5053,64.463,64.4714,23639.0
2016-04-25 14:40:00,76.15,76.15,76.09,76.1,35723.0,64.4799,64.4799,64.4291,64.4375,35723.0
2016-04-25 14:45:00,76.11,76.11,75.99,75.99,28682.0,64.446,64.446,64.3444,64.3444,28682.0
2016-04-25 14:50:00,76.0,76.03,76.0,76.01,23423.0,64.3529,64.3783,64.3529,64.3613,23423.0
2016-04-25 14:55:00,76.02,76.11,76.01,76.06,34613.0,64.3698,64.446,64.3613,64.4037,34613.0
2016-04-25 15:00:00,76.07,76.1,76.04,76.07,35799.0,64.4121,64.4375,64.3867,64.4121,35799.0
2016-04-25 15:05:00,76.06,76.08,76.0,76.01,32246.0,64.4037,64.4206,64.3529,64.3613,32246.0
2016-04-25 15:10:00,76.02,76.04,75.99,76.01,27731.0,64.3698,64.3867,64.3444,64.3613,27731.0
2016-04-25 15:15:00,76.01,76.02,75.93,75.97,34623.0,64.3613,64.3698,64.2936,64.3275,34623.0
2016-04-25 15:20:00,75.98,76.02,75.96,76.02,27251.0,64.3359,64.3698,64.319,64.3698,27251.0
2016-04-25 15:25:00,76.02,76.02,75.98,76.02,29132.0,64.3698,64.3698,64.3359,64.3698,29132.0
2016-04-25 15:30:00,76.02,76.05,75.98,76.02,34636.0,64.3698,64.3952,64.3359,64.3698,34636.0
2016-04-25 15:35:00,76.01,76.09,76.0,76.08,34771.0,64.3613,64.4291,64.3529,64.4206,34771.0
2016-04-25 15:40:00,76.08,76.15,76.07,76.07,69802.0,64.4206,64.4799,64.4121,64.4121,69802.0
2016-04-25 15:45:00,76.07,76.12,76.06,76.08,54879.0,64.4121,64.4545,64.4037,64.4206,54879.0
2016-04-25 15:50:00,76.08,76.09,76.02,76.04,65544.0,64.4206,64.4291,64.3698,64.3867,65544.0
2016-04-25 15:55:00,76.04,76.18,76.04,76.18,135912.0,64.3867,64.5053,64.3867,64.5053,135912.0
2016-04-26 09:30:00,76.34,76.36,76.07,76.22,80505.0,64.6408,64.6577,64.4121,64.5392,80505.0
2016-04-26 09:35:00,76.18,76.49,76.1,76.46,38471.0,64.5053,64.7678,64.4375,64.7424,38471.0
2016-04-26 09:40:00,76.48,76.62,76.46,76.53,30545.0,64.7593,64.8779,64.7424,64.8017,30545.0
2016-04-26 09:45:00,76.49,76.63,76.42,76.55,41243.0,64.7678,64.8863,64.7085,64.8186,41243.0
2016-04-26 09:50:00,76.55,76.7,76.46,76.61,34999.0,64.8186,64.9456,64.7424,64.8694,34999.0
2016-04-26 09:55:00,76.61,76.64,76.55,76.57,20259.0,64.8694,64.8948,64.8186,64.8355,20259.0
2016-04-26 10:00:00,76.56,76.56,76.41,76.47,27113.0,64.8271,64.8271,64.7,64.7508,27113.0
2016-04-26 10:05:00,76.48,76.52,76.28,76.29,51144.0,64.7593,64.7932,64.59,64.5984,51144.0
2016-04-26 10:10:00,76.3,76.31,76.1,76.13,21420.0,64.6069,64.6154,64.4375,64.463,21420.0
2016-04-26 10:15:00,76.11,76.24,76.1,76.22,26280.0,64.446,64.5561,64.4375,64.5392,26280.0
2016-04-26 10:20:00,76.21,76.21,76.0,76.07,39497.0,64.5307,64.5307,64.3529,64.4121,39497.0
2016-04-26 10:25:00,76.09,76.09,75.83,75.87,25244.0,64.4291,64.4291,64.2089,64.2428,25244.0
2016-04-26 10:30:00,75.85,75.98,75.81,75.96,50855.0,64.2259,64.3359,64.192,64.319,50855.0
2016-04-26 10:35:00,75.95,76.01,75.9,75.9,25666.0,64.3105,64.3613,64.2682,64.2682,25666.0
2016-04-26 10:40:00,75.91,75.97,75.9,75.92,43270.0,64.2767,64.3275,64.2682,64.2851,43270.0
2016-04-26 10:45:00,75.93,75.95,75.88,75.9,53377.0,64.2936,64.3105,64.2513,64.2682,53377.0
2016-04-26 10:50:00,75.89,75.92,75.78,75.78,56657.0,64.2597,64.2851,64.1666,64.1666,56657.0
2016-04-26 10:55:00,75.78,75.85,75.71,75.71,42257.0,64.1666,64.2259,64.1073,64.1073,42257.0
2016-04-26 11:00:00,75.7,75.8,75.65,75.74,66969.0,64.0989,64.1835,64.0565,64.1327,66969.0
2016-04-26 11:05:00,75.75,75.88,75.74,75.81,32014.0,64.1412,64.2513,64.1327,64.192,32014.0
2016-04-26 11:10:00,75.81,75.9,75.81,75.89,102069.0,64.192,64.2682,64.192,64.2597,102069.0
2016-04-26 11:15:00,75.88,76.06,75.88,76.01,28059.0,64.2513,64.4037,64.2513,64.3613,28059.0
2016-04-26 11:20:00,76.01,76.1,75.98,76.06,43247.0,64.3613,64.4375,64.3359,64.4037,43247.0
2016-04-26 11:25:00,76.06,76.11,76.03,76.06,26027.0,64.4037,64.446,64.3783,64.4037,26027.0
2016-04-26 11:30:00,76.07,76.13,76.03,76.05,26685.0,64.4121,64.463,64.3783,64.3952,26685.0
2016-04-26 11:35:00,76.06,76.13,76.05,76.12,22044.0,64.4037,64.463,64.3952,64.4545,22044.0
2016-04-26 11:40:00,76.13,76.15,76.1,76.12,25481.0,64.463,64.4799,64.4375,64.4545,25481.0
2016-04-26 11:45:00,76.11,76.16,76.06,76.16,37693.0,64.446,64.4884,64.4037,64.4884,37693.0
2016-04-26 11:50:00,76.16,76.25,76.15,76.23,26016.0,64.4884,64.5646,64.4799,64.5476,26016.0
2016-04-26 11:55:00,76.24,76.26,76.19,76.2,15588.0,64.5561,64.573,64.5138,64.5222,15588.0
2016-04-26 12:00:00,76.2,76.3,76.2,76.3,16737.0,64.5222,64.6069,64.5222,64.6069,16737.0
2016-04-26 12:05:00,76.29,76.36,76.26,76.35,31104.0,64.5984,64.6577,64.573,64.6492,31104.0
2016-04-26 12:10:00,76.36,76.38,76.29,76.3,31020.0,64.6577,64.6746,64.5984,64.6069,31020.0
2016-04-26 12:15:00,76.3,76.35,76.27,76.33,17555.0,64.6069,64.6492,64.5815,64.6323,17555.0
2016-04-26 12:20:00,76.33,76.4,76.32,76.39,33550.0,64.6323,64.6916,64.6238,64.6831,33550.0
2016-04-26 12:25:00,76.4,76.48,76.4,76.46,31745.0,64.6916,64.7593,64.6916,64.7424,31745.0
2016-04-26 12:30:00,76.47,76.47,76.33,76.39,21699.0,64.7508,64.7508,64.6323,64.6831,21699.0
2016-04-26 12:35:00,76.4,76.46,76.4,76.42,20516.0,64.6916,64.7424,64.6916,64.7085,20516.0
2016-04-26 12:40:00,76.42,76.46,76.4,76.46,10820.0,64.7085,64.7424,64.6916,64.7424,10820.0
2016-04-26 12:45:00,76.46,76.47,76.34,76.34,21333.0,64.7424,64.7508,64.6408,64.6408,21333.0
2016-04-26 12:50:00,76.36,76.43,76.35,76.42,15158.0,64.6577,64.717,64.6492,64.7085,15158.0
2016-04-26 12:55:00,76.42,76.42,76.33,76.36,21187.0,64.7085,64.7085,64.6323,64.6577,21187.0
2016-04-26 13:00:00,76.36,76.39,76.28,76.29,13645.0,64.6577,64.6831,64.59,64.5984,13645.0
2016-04-26 13:05:00,76.28,76.28,76.2,76.24,17232.0,64.59,64.59,64.5222,64.5561,17232.0
2016-04-26 13:10:00,76.24,76.24,76.14,76.15,11640.0,64.5561,64.5561,64.4714,64.4799,11640.0
2016-04-26 13:15:00,76.15,76.22,76.11,76.22,13534.0,64.4799,64.5392,64.446,64.5392,13534.0
2016-04-26 13:20:00,76.22,76.32,76.19,76.3,50940.0,64.5392,64.6238,64.5138,64.6069,50940.0
2016-04-26 13:25:00,76.31,76.34,76.31,76.33,14295.0,64.6154,64.6408,64.6154,64.6323,14295.0
2016-04-26 13:30:00,76.34,76.45,76.33,76.45,34922.0,64.6408,64.7339,64.6323,64.7339,34922.0
2016-04-26 13:35:00,76.45,76.47,76.39,76.41,22351.0,64.7339,64.7508,64.6831,64.7,22351.0
2016-04-26 13:40:00,76.41,76.42,76.26,76.28,39052.0,64.7,64.7085,64.573,64.59,39052.0
2016-04-26 13:45:00,76.29,76.29,76.23,76.25,22495.0,64.5984,64.5984,64.5476,64.5646,22495.0
2016-04-26 13:50:00,76.25,76.26,76.19,76.25,21099.0,64.5646,64.573,64.5138,64.5646,21099.0
2016-04-26 13:55:00,76.26,76.28,76.23,76.26,27781.0,64.573,64.59,64.5476,64.573,27781.0
2016-04-26 14:00:00,76.26,76.37,76.25,76.35,32399.0,64.573,64.6662,64.5646,64.6492,32399.0
2016-04-26 14:05:00,76.35,76.35,76.27,76.28,37251.0,64.6492,64.6492,64.5815,64.59,37251.0
2016-04-26 14:10:00,76.28,76.34,76.26,76.33,48434.0,64.59,64.6408,64.573,64.6323,48434.0
2016-04-26 14:15:00,76.34,76.42,76.34,76.39,35594.0,64.6408,64.7085,64.6408,64.6831,35594.0
2016-04-26 14:20:00,76.4,76.41,76.31,76.31,35595.0,64.6916,64.7,64.6154,64.6154,35595.0
2016-04-26 14:25:00,76.3,76.35,76.27,76.28,44611.0,64.6069,64.6492,64.5815,64.59,44611.0
2016-04-26 14:30:00,76.27,76.32,76.25,76.32,21920.0,64.5815,64.6238,64.5646,64.6238,21920.0
2016-04-26 14:35:00,76.32,76.4,76.31,76.4,24792.0,64.6238,64.6916,64.6154,64.6916,24792.0
2016-04-26 14:40:00,76.39,76.4,76.34,76.34,24651.0,64.6831,64.6916,64.6408,64.6408,24651.0
2016-04-26 14:45:00,76.34,76.38,76.32,76.33,31970.0,64.6408,64.6746,64.6238,64.6323,31970.0
2016-04-26 14:50:00,76.32,76.32,76.25,76.26,24325.0,64.6238,64.6238,64.5646,64.573,24325.0
2016-04-26 14:55:00,76.27,76.3,76.25,76.28,18800.0,64.5815,64.6069,64.5646,64.59,18800.0
2016-04-26 15:00:00,76.28,76.39,76.28,76.37,29551.0,64.59,64.6831,64.59,64.6662,29551.0
2016-04-26 15:05:00,76.37,76.37,76.27,76.28,45335.0,64.6662,64.6662,64.5815,64.59,45335.0
2016-04-26 15:10:00,76.28,76.32,76.27,76.31,34870.0,64.59,64.6238,64.5815,64.6154,34870.0
2016-04-26 15:15:00,76.31,76.37,76.29,76.35,29531.0,64.6154,64.6662,64.5984,64.6492,29531.0
2016-04-26 15:20:00,76.35,76.38,76.25,76.29,61756.0,64.6492,64.6746,64.5646,64.5984,61756.0
2016-04-26 15:25:00,76.3,76.3,76.23,76.28,45888.0,64.6069,64.6069,64.5476,64.59,45888.0
2016-04-26 15:30:00,76.29,76.42,76.28,76.4,46319.0,64.5984,64.7085,64.59,64.6916,46319.0
2016-04-26 15:35:00,76.39,76.42,76.32,76.35,43851.0,64.6831,64.7085,64.6238,64.6492,43851.0
2016-04-26 15:40:00,76.35,76.38,76.31,76.32,63156.0,64.6492,64.6746,64.6154,64.6238,63156.0
2016-04-26 15:45:00,76.33,76.36,76.25,76.25,82635.0,64.6323,64.6577,64.5646,64.5646,82635.0
2016-04-26 15:50:00,76.26,76.32,76.25,76.28,76897.0,64.573,64.6238,64.5646,64.59,76897.0
2016-04-26 15:55:00,76.29,76.36,76.27,76.33,163912.0,64.5984,64.6577,64.5815,64.6323,163912.0
2016-04-27 09:30:00,76.49,76.5,76.17,76.47,105628.0,64.7678,64.7762,64.4968,64.7508,105628.0
2016-04-27 09:35:00,76.45,76.58,76.4,76.45,63812.0,64.7339,64.844,64.6916,64.7339,63812.0
2016-04-27 09:40:00,76.46,76.53,76.39,76.47,41228.0,64.7424,64.8017,64.6831,64.7508,41228.0
2016-04-27 09:45:00,76.47,76.53,76.37,76.44,55279.0,64.7508,64.8017,64.6662,64.7254,55279.0
2016-04-27 09:50:00,76.45,76.58,76.43,76.47,29267.0,64.7339,64.844,64.717,64.7508,29267.0
2016-04-27 09:55:00,76.46,76.47,76.36,76.43,47453.0,64.7424,64.7508,64.6577,64.717,47453.0
2016-04-27 10:00:00,76.44,76.56,76.43,76.5,34004.0,64.7254,64.8271,64.717,64.7762,34004.0
2016-04-27 10:05:00,76.49,76.49,76.35,76.45,32474.0,64.7678,64.7678,64.6492,64.7339,32474.0
2016-04-27 10:10:00,76.44,76.55,76.44,76.53,45220.0,64.7254,64.8186,64.7254,64.8017,45220.0
2016-04-27 10:15:00,76.54,76.67,76.51,76.59,47012.0,64.8101,64.9202,64.7847,64.8525,47012.0
2016-04-27 10:20:00,76.59,76.59,76.35,76.38,24069.0,64.8525,64.8525,64.6492,64.6746,24069.0
2016-04-27 10:25:00,76.38,76.6,76.38,76.52,29862.0,64.6746,64.8609,64.6746,64.7932,29862.0
2016-04-27 10:30:00,76.52,76.54,76.38,76.47,39443.0,64.7932,64.8101,64.6746,64.7508,39443.0
2016-04-27 10:35:00,76.47,76.48,76.37,76.41,19837.0,64.7508,64.7593,64.6662,64.7,19837.0
2016-04-27 10:40:00,76.41,76.46,76.37,76.38,34668.0,64.7,64.7424,64.6662,64.6746,34668.0
2016-04-27 10:45:00,76.37,76.4,76.26,76.35,26535.0,64.6662,64.6916,64.573,64.6492,26535.0
2016-04-27 10:50:00,76.37,76.45,76.36,76.38,25392.0,64.6662,64.7339,64.6577,64.6746,25392.0
2016-04-27 10:55:00,76.38,76.44,76.37,76.42,82219.0,64.6746,64.7254,64.6662,64.7085,82219.0
2016-04-27 11:00:00,76.42,76.43,76.37,76.42,43245.0,64.7085,64.717,64.6662,64.7085,43245.0
2016-04-27 11:05:00,76.42,76.43,76.32,76.38,45440.0,64.7085,64.717,64.6238,64.6746,45440.0
2016-04-27 11:10:00,76.38,76.42,76.32,76.35,33949.0,64.6746,64.7085,64.6238,64.6492,33949.0
2016-04-27 11:15:00,76.35,76.45,76.35,76.39,24857.0,64.6492,64.7339,64.6492,64.6831,24857.0
2016-04-27 11:20:00,76.39,76.39,76.32,76.32,23581.0,64.6831,64.6831,64.6238,64.6238,23581.0
2016-04-27 11:25:00,76.33,76.35,76.27,76.35,19393.0,64.6323,64.6492,64.5815,64.6492,19393.0
2016-04-27 11:30:00,76.34,76.53,76.34,76.53,31717.0,64.6408,64.8017,64.6408,64.8017,31717.0
2016-04-27 11:35:00,76.53,76.53,76.46,76.51,25993.0,64.8017,64.8017,64.7424,64.7847,25993.0
2016-04-27 11:40:00,76.52,76.6,76.52,76.55,13774.0,64.7932,64.8609,64.7932,64.8186,13774.0
2016-04-27 11:45:00,76.56,76.65,76.56,76.63,17988.0,64.8271,64.9033,64.8271,64.8863,17988.0
2016-04-27 11:50:00,76.63,76.65,76.59,76.62,18982.0,64.8863,64.9033,64.8525,64.8779,18982.0
2016-04-27 11:55:00,76.63,76.64,76.58,76.58,15894.0,64.8863,64.8948,64.844,64.844,15894.0
2016-04-27 12:00:00,76.58,76.63,76.58,76.63,13603.0,64.844,64.8863,64.844,64.8863,13603.0
2016-04-27 12:05:00,76.63,76.64,76.6,76.61,14561.0,64.8863,64.8948,64.8609,64.8694,14561.0
2016-04-27 12:10:00,76.62,76.62,76.54,76.58,18893.0,64.8779,64.8779,64.8101,64.844,18893.0
2016-04-27 12:15:00,76.57,76.6,76.56,76.59,11317.0,64.8355,64.8609,64.8271,64.8525,11317.0
2016-04-27 12:20:00,76.59,76.67,76.59,76.66,14984.0,64.8525,64.9202,64.8525,64.9117,14984.0
2016-04-27 12:25:00,76.65,76.68,76.62,76.63,14342.0,64.9033,64.9287,64.8779,64.8863,14342.0
2016-04-27 12:30:00,76.63,76.64,76.6,76.6,14086.0,64.8863,64.8948,64.8609,64.8609,14086.0
2016-04-27 12:35:00,76.61,76.68,76.61,76.67,13869.0,64.8694,64.9287,64.8694,64.9202,13869.0
2016-04-27 12:40:00,76.67,76.71,76.65,76.67,38068.0,64.9202,64.9541,64.9033,64.9202,38068.0
2016-04-27 12:45:00,76.67,76.69,76.62,76.62,19386.0,64.9202,64.9371,64.8779,64.8779,19386.0
2016-04-27 12:50:00,76.62,76.63,76.56,76.56,11513.0,64.8779,64.8863,64.8271,64.8271,11513.0
2016-04-27 12:55:00,76.57,76.64,76.56,76.61,13568.0,64.8355,64.8948,64.8271,64.8694,13568.0
2016-04-27 13:00:00,76.6,76.64,76.59,76.64,9587.0,64.8609,64.8948,64.8525,64.8948,9587.0
2016-04-27 13:05:00,76.65,76.65,76.61,76.62,15310.0,64.9033,64.9033,64.8694,64.8779,15310.0
2016-04-27 13:10:00,76.63,76.64,76.59,76.63,16732.0,64.8863,64.8948,64.8525,64.8863,16732.0
2016-04-27 13:15:00,76.64,76.69,76.61,76.63,13790.0,64.8948,64.9371,64.8694,64.8863,13790.0
2016-04-27 13:20:00,76.63,76.64,76.57,76.58,15612.0,64.8863,64.8948,64.8355,64.844,15612.0
2016-04-27 13:25:00,76.58,76.62,76.58,76.6,22791.0,64.844,64.8779,64.844,64.8609,22791.0
2016-04-27 13:30:00,76.59,76.61,76.56,76.61,10455.0,64.8525,64.8694,64.8271,64.8694,10455.0
2016-04-27 13:35:00,76.61,76.66,76.6,76.65,24311.0,64.8694,64.9117,64.8609,64.9033,24311.0
2016-04-27 13:40:00,76.65,76.67,76.65,76.66,11531.0,64.9033,64.9202,64.9033,64.9117,11531.0
2016-04-27 13:45:00,76.67,76.71,76.66,76.71,16244.0,64.9202,64.9541,64.9117,64.9541,16244.0
2016-04-27 13:50:00,76.71,76.71,76.67,76.69,14433.0,64.9541,64.9541,64.9202,64.9371,14433.0
2016-04-27 13:55:00,76.7,76.71,76.62,76.64,25550.0,64.9456,64.9541,64.8779,64.8948,25550.0
2016-04-27 14:00:00,76.65,76.74,76.48,76.64,48534.0,64.9033,64.9795,64.7593,64.8948,48534.0
2016-04-27 14:05:00,76.65,76.9,76.61,76.89,39705.0,64.9033,65.1149,64.8694,65.1065,39705.0
2016-04-27 14:10:00,76.89,76.94,76.79,76.85,41171.0,65.1065,65.1488,65.0218,65.0726,41171.0
2016-04-27 14:15:00,76.85,76.99,76.84,76.99,41851.0,65.0726,65.1912,65.0641,65.1912,41851.0
2016-04-27 14:20:00,76.99,77.08,76.93,77.01,66647.0,65.1912,65.2674,65.1404,65.2081,66647.0
2016-04-27 14:25:00,77.01,77.14,77.0,77.06,52470.0,65.2081,65.3182,65.1996,65.2504,52470.0
2016-04-27 14:30:00,77.06,77.08,76.91,76.91,80820.0,65.2504,65.2674,65.1234,65.1234,80820.0
2016-04-27 14:35:00,76.92,76.93,76.88,76.91,43229.0,65.1319,65.1404,65.098,65.1234,43229.0
2016-04-27 14:40:00,76.9,77.02,76.9,76.92,54919.0,65.1149,65.2166,65.1149,65.1319,54919.0
2016-04-27 14:45:00,76.92,77.01,76.91,76.93,43126.0,65.1319,65.2081,65.1234,65.1404,43126.0
2016-04-27 14:50:00,76.92,77.0,76.89,76.97,36880.0,65.1319,65.1996,65.1065,65.1742,36880.0
2016-04-27 14:55:00,76.97,77.01,76.89,76.89,23162.0,65.1742,65.2081,65.1065,65.1065,23162.0
2016-04-27 15:00:00,76.89,77.05,76.88,77.02,47598.0,65.1065,65.242,65.098,65.2166,47598.0
2016-04-27 15:05:00,77.01,77.06,76.95,77.03,34521.0,65.2081,65.2504,65.1573,65.225,34521.0
2016-04-27 15:10:00,77.02,77.14,76.99,77.14,41303.0,65.2166,65.3182,65.1912,65.3182,41303.0
2016-04-27 15:15:00,77.15,77.23,77.1,77.19,33295.0,65.3266,65.3944,65.2843,65.3605,33295.0
2016-04-27 15:20:00,77.19,77.23,77.18,77.22,25133.0,65.3605,65.3944,65.352,65.3859,25133.0
2016-04-27 15:25:00,77.21,77.21,77.1,77.13,28690.0,65.3774,65.3774,65.2843,65.3097,28690.0
2016-04-27 15:30:00,77.14,77.16,77.08,77.1,33931.0,65.3182,65.3351,65.2674,65.2843,33931.0
2016-04-27 15:35:00,77.1,77.1,77.05,77.07,38693.0,65.2843,65.2843,65.242,65.2589,38693.0
2016-04-27 15:40:00,77.08,77.14,77.02,77.09,38478.0,65.2674,65.3182,65.2166,65.2758,38478.0
2016-04-27 15:45:00,77.09,77.14,77.04,77.06,64024.0,65.2758,65.3182,65.2335,65.2504,64024.0
2016-04-27 15:50:00,77.04,77.06,76.97,76.98,66735.0,65.2335,65.2504,65.1742,65.1827,66735.0
2016-04-27 15:55:00,76.97,76.97,76.87,76.97,137195.0,65.1742,65.1742,65.0895,65.1742,137195.0
2016-04-28 09:30:00,76.29,76.6,76.27,76.41,77387.0,64.5984,64.8609,64.5815,64.7,77387.0
2016-04-28 09:35:00,76.41,76.53,76.31,76.52,47339.0,64.7,64.8017,64.6154,64.7932,47339.0
2016-04-28 09:40:00,76.5,76.52,76.35,76.51,26285.0,64.7762,64.7932,64.6492,64.7847,26285.0
2016-04-28 09:45:00,76.54,76.57,76.44,76.48,92005.0,64.8101,64.8355,64.7254,64.7593,92005.0
2016-04-28 09:50:00,76.48,76.55,76.34,76.38,31902.0,64.7593,64.8186,64.6408,64.6746,31902.0
2016-04-28 09:55:00,76.38,76.49,76.36,76.39,31880.0,64.6746,64.7678,64.6577,64.6831,31880.0
2016-04-28 10:00:00,76.39,76.56,76.37,76.56,31593.0,64.6831,64.8271,64.6662,64.8271,31593.0
2016-04-28 10:05:00,76.56,76.63,76.48,76.48,34425.0,64.8271,64.8863,64.7593,64.7593,34425.0
2016-04-28 10:10:00,76.48,76.56,76.39,76.53,50105.0,64.7593,64.8271,64.6831,64.8017,50105.0
2016-04-28 10:15:00,76.53,76.62,76.45,76.47,31550.0,64.8017,64.8779,64.7339,64.7508,31550.0
2016-04-28 10:20:00,76.47,76.53,76.42,76.53,21123.0,64.7508,64.8017,64.7085,64.8017,21123.0
2016-04-28 10:25:00,76.53,76.57,76.45,76.57,34580.0,64.8017,64.8355,64.7339,64.8355,34580.0
2016-04-28 10:30:00,76.57,76.59,76.51,76.58,33306.0,64.8355,64.8525,64.7847,64.844,33306.0
2016-04-28 10:35:00,76.57,76.58,76.42,76.44,25226.0,64.8355,64.844,64.7085,64.7254,25226.0
2016-04-28 10:40:00,76.46,76.48,76.29,76.33,26049.0,64.7424,64.7593,64.5984,64.6323,26049.0
2016-04-28 10:45:00,76.35,76.45,76.33,76.41,29350.0,64.6492,64.7339,64.6323,64.7,29350.0
2016-04-28 10:50:00,76.42,76.42,76.31,76.35,23233.0,64.7085,64.7085,64.6154,64.6492,23233.0
2016-04-28 10:55:00,76.35,76.41,76.35,76.41,16113.0,64.6492,64.7,64.6492,64.7,16113.0
2016-04-28 11:00:00,76.41,76.45,76.39,76.42,27004.0,64.7,64.7339,64.6831,64.7085,27004.0
2016-04-28 11:05:00,76.42,76.44,76.37,76.38,17184.0,64.7085,64.7254,64.6662,64.6746,17184.0
2016-04-28 11:10:00,76.37,76.42,76.37,76.41,16127.0,64.6662,64.7085,64.6662,64.7,16127.0
2016-04-28 11:15:00,76.41,76.44,76.35,76.4,20954.0,64.7,64.7254,64.6492,64.6916,20954.0
2016-04-28 11:20:00,76.41,76.49,76.41,76.45,24571.0,64.7,64.7678,64.7,64.7339,24571.0
2016-04-28 11:25:00,76.45,76.47,76.43,76.45,15126.0,64.7339,64.7508,64.717,64.7339,15126.0
2016-04-28 11:30:00,76.46,76.53,76.46,76.5,19669.0,64.7424,64.8017,64.7424,64.7762,19669.0
2016-04-28 11:35:00,76.51,76.52,76.47,76.5,14976.0,64.7847,64.7932,64.7508,64.7762,14976.0
2016-04-28 11:40:00,76.49,76.49,76.38,76.39,15495.0,64.7678,64.7678,64.6746,64.6831,15495.0
2016-04-28 11:45:00,76.39,76.43,76.36,76.4,33082.0,64.6831,64.717,64.6577,64.6916,33082.0
2016-04-28 11:50:00,76.4,76.41,76.33,76.34,19460.0,64.6916,64.7,64.6323,64.6408,19460.0
2016-04-28 11:55:00,76.33,76.33,76.28,76.32,16302.0,64.6323,64.6323,64.59,64.6238,16302.0
2016-04-28 12:00:00,76.33,76.39,76.32,76.38,12816.0,64.6323,64.6831,64.6238,64.6746,12816.0
2016-04-28 12:05:00,76.39,76.4,76.33,76.35,15113.0,64.6831,64.6916,64.6323,64.6492,15113.0
2016-04-28 12:10:00,76.34,76.34,76.29,76.3,10269.0,64.6408,64.6408,64.5984,64.6069,10269.0
2016-04-28 12:15:00,76.3,76.32,76.19,76.2,21150.0,64.6069,64.6238,64.5138,64.5222,21150.0
2016-04-28 12:20:00,76.2,76.22,76.16,76.16,17218.0,64.5222,64.5392,64.4884,64.4884,17218.0
2016-04-28 12:25:00,76.15,76.21,76.13,76.18,14571.0,64.4799,64.5307,64.463,64.5053,14571.0
2016-04-28 12:30:00,76.19,76.22,76.17,76.2,21129.0,64.5138,64.5392,64.4968,64.5222,21129.0
2016-04-28 12:35:00,76.2,76.24,76.19,76.22,15398.0,64.5222,64.5561,64.5138,64.5392,15398.0
2016-04-28 12:40:00,76.22,76.26,76.19,76.26,13885.0,64.5392,64.573,64.5138,64.573,13885.0
2016-04-28 12:45:00,76.26,76.29,76.23,76.27,19540.0,64.573,64.5984,64.5476,64.5815,19540.0
2016-04-28 12:50:00,76.28,76.32,76.25,76.31,9961.0,64.59,64.6238,64.5646,64.6154,9961.0
2016-04-28 12:55:00,76.31,76.33,76.3,76.31,12218.0,64.6154,64.6323,64.6069,64.6154,12218.0
2016-04-28 13:00:00,76.31,76.33,76.15,76.16,19262.0,64.6154,64.6323,64.4799,64.4884,19262.0
2016-04-28 13:05:00,76.15,76.19,76.14,76.15,17606.0,64.4799,64.5138,64.4714,64.4799,17606.0
2016-04-28 13:10:00,76.14,76.14,76.03,76.11,20314.0,64.4714,64.4714,64.3783,64.446,20314.0
2016-04-28 13:15:00,76.11,76.12,76.02,76.02,16636.0,64.446,64.4545,64.3698,64.3698,16636.0
2016-04-28 13:20:00,76.02,76.03,75.95,75.98,25043.0,64.3698,64.3783,64.3105,64.3359,25043.0
2016-04-28 13:25:00,75.99,76.03,75.98,76.01,22640.0,64.3444,64.3783,64.3359,64.3613,22640.0
2016-04-28 13:30:00,76.01,76.07,76.01,76.05,7829.0,64.3613,64.4121,64.3613,64.3952,7829.0
2016-04-28 13:35:00,76.05,76.05,75.99,76.01,36294.0,64.3952,64.3952,64.3444,64.3613,36294.0
2016-04-28 13:40:00,76.01,76.01,75.95,76.0,12252.0,64.3613,64.3613,64.3105,64.3529,12252.0
2016-04-28 13:45:00,76.0,76.02,75.92,75.99,17883.0,64.3529,64.3698,64.2851,64.3444,17883.0
2016-04-28 13:50:00,76.0,76.04,75.99,76.0,12183.0,64.3529,64.3867,64.3444,64.3529,12183.0
2016-04-28 13:55:00,76.0,76.01,75.94,75.94,17473.0,64.3529,64.3613,64.3021,64.3021,17473.0
2016-04-28 14:00:00,75.94,75.99,75.91,75.94,58492.0,64.3021,64.3444,64.2767,64.3021,58492.0
2016-04-28 14:05:00,75.95,75.98,75.94,75.96,20280.0,64.3105,64.3359,64.3021,64.319,20280.0
2016-04-28 14:10:00,75.95,75.96,75.85,75.87,31168.0,64.3105,64.319,64.2259,64.2428,31168.0
2016-04-28 14:15:00,75.86,75.91,75.84,75.89,15924.0,64.2343,64.2767,64.2174,64.2597,15924.0
2016-04-28 14:20:00,75.89,75.94,75.86,75.94,15800.0,64.2597,64.3021,64.2343,64.3021,15800.0
2016-04-28 14:25:00,75.93,75.96,75.9,75.96,19334.0,64.2936,64.319,64.2682,64.319,19334.0
2016-04-28 14:30:00,75.96,75.99,75.93,75.94,22073.0,64.319,64.3444,64.2936,64.3021,22073.0
2016-04-28 14:35:00,75.94,75.95,75.84,75.86,24358.0,64.3021,64.3105,64.2174,64.2343,24358.0
2016-04-28 14:40:00,75.86,75.86,75.78,75.78,43889.0,64.2343,64.2343,64.1666,64.1666,43889.0
2016-04-28 14:45:00,75.78,75.79,75.64,75.66,44869.0,64.1666,64.1751,64.048,64.065,44869.0
2016-04-28 14:50:00,75.66,75.69,75.61,75.68,40140.0,64.065,64.0904,64.0226,64.0819,40140.0
2016-04-28 14:55:00,75.68,75.69,75.62,75.66,17323.0,64.0819,64.0904,64.0311,64.065,17323.0
2016-04-28 15:00:00,75.66,75.68,75.63,75.66,30481.0,64.065,64.0819,64.0396,64.065,30481.0
2016-04-28 15:05:00,75.66,75.67,75.59,75.59,33786.0,64.065,64.0734,64.0057,64.0057,33786.0
2016-04-28 15:10:00,75.59,75.59,75.45,75.45,35822.0,64.0057,64.0057,63.8872,63.8872,35822.0
2016-04-28 15:15:00,75.45,75.5,75.38,75.43,51757.0,63.8872,63.9295,63.8279,63.8702,51757.0
2016-04-28 15:20:00,75.42,75.5,75.37,75.41,62231.0,63.8618,63.9295,63.8194,63.8533,62231.0
2016-04-28 15:25:00,75.41,75.42,75.23,75.31,89982.0,63.8533,63.8618,63.7009,63.7686,89982.0
2016-04-28 15:30:00,75.32,75.47,75.32,75.38,167819.0,63.7771,63.9041,63.7771,63.8279,167819.0
2016-04-28 15:35:00,75.39,75.47,75.38,75.41,90876.0,63.8364,63.9041,63.8279,63.8533,90876.0
2016-04-28 15:40:00,75.41,75.47,75.39,75.4,70363.0,63.8533,63.9041,63.8364,63.8448,70363.0
2016-04-28 15:45:00,75.39,75.52,75.39,75.43,95623.0,63.8364,63.9464,63.8364,63.8702,95623.0
2016-04-28 15:50:00,75.42,75.44,75.24,75.29,65171.0,63.8618,63.8787,63.7093,63.7517,65171.0
2016-04-28 15:55:00,75.29,75.45,75.22,75.42,219087.0,63.7517,63.8872,63.6924,63.8618,219087.0
2016-04-29 09:30:00,75.46,75.46,75.0,75.42,60776.0,63.8956,63.8956,63.5061,63.8618,60776.0
2016-04-29 09:35:00,75.34,75.4,75.01,75.24,49775.0,63.794,63.8448,63.5146,63.7093,49775.0
2016-04-29 09:40:00,75.23,75.23,74.92,74.97,50286.0,63.7009,63.7009,63.4384,63.4807,50286.0
2016-04-29 09:45:00,75.01,75.08,74.96,75.01,38187.0,63.5146,63.5739,63.4723,63.5146,38187.0
2016-04-29 09:50:00,75.0,75.02,74.91,74.91,47060.0,63.5061,63.5231,63.4299,63.4299,47060.0
2016-04-29 09:55:00,74.93,75.0,74.89,74.99,27501.0,63.4469,63.5061,63.413,63.4977,27501.0
2016-04-29 10:00:00,74.98,74.98,74.86,74.9,58405.0,63.4892,63.4892,63.3876,63.4215,58405.0
2016-04-29 10:05:00,74.91,75.12,74.88,75.08,52094.0,63.4299,63.6077,63.4045,63.5739,52094.0
2016-04-29 10:10:00,75.07,75.13,75.02,75.06,40387.0,63.5654,63.6162,63.5231,63.5569,40387.0
2016-04-29 10:15:00,75.06,75.17,75.03,75.13,17401.0,63.5569,63.6501,63.5315,63.6162,17401.0
2016-04-29 10:20:00,75.13,75.29,75.12,75.25,26943.0,63.6162,63.7517,63.6077,63.7178,26943.0
2016-04-29 10:25:00,75.27,75.35,75.23,75.34,35960.0,63.7347,63.8025,63.7009,63.794,35960.0
2016-04-29 10:30:00,75.34,75.34,75.26,75.32,27293.0,63.794,63.794,63.7263,63.7771,27293.0
2016-04-29 10:35:00,75.33,75.52,75.33,75.46,28894.0,63.7856,63.9464,63.7856,63.8956,28894.0
2016-04-29 10:40:00,75.46,75.5,75.42,75.43,25385.0,63.8956,63.9295,63.8618,63.8702,25385.0
2016-04-29 10:45:00,75.43,75.45,75.36,75.44,81612.0,63.8702,63.8872,63.811,63.8787,81612.0
2016-04-29 10:50:00,75.44,75.46,75.35,75.36,38829.0,63.8787,63.8956,63.8025,63.811,38829.0
2016-04-29 10:55:00,75.37,75.5,75.35,75.49,28813.0,63.8194,63.9295,63.8025,63.921,28813.0
2016-04-29 11:00:00,75.49,75.52,75.38,75.51,44624.0,63.921,63.9464,63.8279,63.938,44624.0
2016-04-29 11:05:00,75.49,75.64,75.49,75.58,30369.0,63.921,64.048,63.921,63.9972,30369.0
2016-04-29 11:10:00,75.58,75.61,75.5,75.6,24686.0,63.9972,64.0226,63.9295,64.0142,24686.0
2016-04-29 11:15:00,75.62,75.63,75.48,75.52,27565.0,64.0311,64.0396,63.9126,63.9464,27565.0
2016-04-29 11:20:00,75.52,75.62,75.45,75.6,45275.0,63.9464,64.0311,63.8872,64.0142,45275.0
2016-04-29 11:25:00,75.6,75.77,75.59,75.74,56425.0,64.0142,64.1581,64.0057,64.1327,56425.0
2016-04-29 11:30:00,75.74,75.75,75.54,75.61,66858.0,64.1327,64.1412,63.9634,64.0226,66858.0
2016-04-29 11:35:00,75.6,75.62,75.42,75.43,23598.0,64.0142,64.0311,63.8618,63.8702,23598.0
2016-04-29 11:40:00,75.43,75.43,75.31,75.35,29459.0,63.8702,63.8702,63.7686,63.8025,29459.0
2016-04-29 11:45:00,75.36,75.37,75.19,75.33,43631.0,63.811,63.8194,63.667,63.7856,43631.0
2016-04-29 11:50:00,75.34,75.48,75.31,75.43,18999.0,63.794,63.9126,63.7686,63.8702,18999.0
2016-04-29 11:55:00,75.43,75.46,75.38,75.44,27123.0,63.8702,63.8956,63.8279,63.8787,27123.0
2016-04-29 12:00:00,75.44,75.48,75.36,75.39,23667.0,63.8787,63.9126,63.811,63.8364,23667.0
2016-04-29 12:05:00,75.4,75.45,75.34,75.37,29210.0,63.8448,63.8872,63.794,63.8194,29210.0
2016-04-29 12:10:00,75.37,75.43,75.36,75.36,25435.0,63.8194,63.8702,63.811,63.811,25435.0
2016-04-29 12:15:00,75.36,75.52,75.36,75.51,22463.0,63.811,63.9464,63.811,63.938,22463.0
2016-04-29 12:20:00,75.51,75.53,75.44,75.44,16873.0,63.938,63.9549,63.8787,63.8787,16873.0
2016-04-29 12:25:00,75.44,75.51,75.42,75.49,18036.0,63.8787,63.938,63.8618,63.921,18036.0
2016-04-29 12:30:00,75.49,75.53,75.44,75.53,21453.0,63.921,63.9549,63.8787,63.9549,21453.0
2016-04-29 12:35:00,75.52,75.57,75.46,75.54,19837.0,63.9464,63.9888,63.8956,63.9634,19837.0
2016-04-29 12:40:00,75.53,75.54,75.4,75.41,46336.0,63.9549,63.9634,63.8448,63.8533,46336.0
2016-04-29 12:45:00,75.4,75.52,75.4,75.52,14131.0,63.8448,63.9464,63.8448,63.9464,14131.0
2016-04-29 12:50:00,75.51,75.51,75.41,75.44,19328.0,63.938,63.938,63.8533,63.8787,19328.0
2016-04-29 12:55:00,75.44,75.44,75.36,75.37,17215.0,63.8787,63.8787,63.811,63.8194,17215.0
2016-04-29 13:00:00,75.37,75.45,75.37,75.45,23317.0,63.8194,63.8872,63.8194,63.8872,23317.0
2016-04-29 13:05:00,75.45,75.6,75.44,75.58,24223.0,63.8872,64.0142,63.8787,63.9972,24223.0
2016-04-29 13:10:00,75.59,75.67,75.55,75.65,15034.0,64.0057,64.0734,63.9718,64.0565,15034.0
2016-04-29 13:15:00,75.65,75.65,75.61,75.62,13603.0,64.0565,64.0565,64.0226,64.0311,13603.0
2016-04-29 13:20:00,75.62,75.74,75.59,75.72,89806.0,64.0311,64.1327,64.0057,64.1158,89806.0
2016-04-29 13:25:00,75.72,75.73,75.65,75.67,19271.0,64.1158,64.1243,64.0565,64.0734,19271.0
2016-04-29 13:30:00,75.67,75.68,75.57,75.58,24152.0,64.0734,64.0819,63.9888,63.9972,24152.0
2016-04-29 13:35:00,75.57,75.6,75.52,75.57,21675.0,63.9888,64.0142,63.9464,63.9888,21675.0
2016-04-29 13:40:00,75.56,75.56,75.5,75.54,23108.0,63.9803,63.9803,63.9295,63.9634,23108.0
2016-04-29 13:45:00,75.54,75.57,75.5,75.55,25770.0,63.9634,63.9888,63.9295,63.9718,25770.0
2016-04-29 13:50:00,75.56,75.62,75.52,75.61,25266.0,63.9803,64.0311,63.9464,64.0226,25266.0
2016-04-29 13:55:00,75.61,75.63,75.56,75.6,24750.0,64.0226,64.0396,63.9803,64.0142,24750.0
2016-04-29 14:00:00,75.6,75.69,75.59,75.69,33827.0,64.0142,64.0904,64.0057,64.0904,33827.0
2016-04-29 14:05:00,75.69,75.69,75.59,75.6,31951.0,64.0904,64.0904,64.0057,64.0142,31951.0
2016-04-29 14:10:00,75.6,75.61,75.53,75.58,30540.0,64.0142,64.0226,63.9549,63.9972,30540.0
2016-04-29 14:15:00,75.58,75.63,75.54,75.62,29910.0,63.9972,64.0396,63.9634,64.0311,29910.0
2016-04-29 14:20:00,75.61,75.7,75.57,75.69,32009.0,64.0226,64.0989,63.9888,64.0904,32009.0
2016-04-29 14:25:00,75.68,75.75,75.66,75.71,26486.0,64.0819,64.1412,64.065,64.1073,26486.0
2016-04-29 14:30:00,75.71,75.71,75.61,75.64,18379.0,64.1073,64.1073,64.0226,64.048,18379.0
2016-04-29 14:35:00,75.64,75.64,75.55,75.55,20704.0,64.048,64.048,63.9718,63.9718,20704.0
2016-04-29 14:40:00,75.55,75.61,75.55,75.61,58169.0,63.9718,64.0226,63.9718,64.0226,58169.0
2016-04-29 14:45:00,75.61,75.79,75.56,75.76,57537.0,64.0226,64.1751,63.9803,64.1497,57537.0
2016-04-29 14:50:00,75.77,75.77,75.62,75.66,27281.0,64.1581,64.1581,64.0311,64.065,27281.0
2016-04-29 14:55:00,75.67,75.69,75.59,75.65,36220.0,64.0734,64.0904,64.0057,64.0565,36220.0
2016-04-29 15:00:00,75.65,75.7,75.61,75.65,57826.0,64.0565,64.0989,64.0226,64.0565,57826.0
2016-04-29 15:05:00,75.65,75.8,75.64,75.73,56027.0,64.0565,64.1835,64.048,64.1243,56027.0
2016-04-29 15:10:00,75.73,75.82,75.72,75.82,47516.0,64.1243,64.2005,64.1158,64.2005,47516.0
2016-04-29 15:15:00,75.81,75.87,75.79,75.8,47520.0,64.192,64.2428,64.1751,64.1835,47520.0
2016-04-29 15:20:00,75.8,75.84,75.74,75.78,64698.0,64.1835,64.2174,64.1327,64.1666,64698.0
2016-04-29 15:25:00,75.78,75.8,75.67,75.68,52861.0,64.1666,64.1835,64.0734,64.0819,52861.0
2016-04-29 15:30:00,75.69,75.89,75.67,75.87,122077.0,64.0904,64.2597,64.0734,64.2428,122077.0
2016-04-29 15:35:00,75.87,75.89,75.79,75.79,57794.0,64.2428,64.2597,64.1751,64.1751,57794.0
2016-04-29 15:40:00,75.8,75.93,75.8,75.93,73773.0,64.1835,64.2936,64.1835,64.2936,73773.0
2016-04-29 15:45:00,75.94,76.13,75.87,75.88,198980.0,64.3021,64.463,64.2428,64.2513,198980.0
2016-04-29 15:50:00,75.89,76.02,75.86,76.01,149701.0,64.2597,64.3698,64.2343,64.3613,149701.0
2016-04-29 15:55:00,76.01,76.06,75.91,76.02,316713.0,64.3613,64.4037,64.2767,64.3698,316713.0
2016-05-02 09:30:00,75.33,76.1,75.02,76.01,181813.0,63.7856,64.4375,63.5231,64.3613,181813.0
2016-05-02 09:35:00,76.01,76.3,76.01,76.25,86416.0,64.3613,64.6069,64.3613,64.5646,86416.0
2016-05-02 09:40:00,76.26,76.49,76.24,76.41,48762.0,64.573,64.7678,64.5561,64.7,48762.0
2016-05-02 09:45:00,76.41,76.41,76.12,76.24,40564.0,64.7,64.7,64.4545,64.5561,40564.0
2016-05-02 09:50:00,76.23,76.26,76.13,76.16,64728.0,64.5476,64.573,64.463,64.4884,64728.0
2016-05-02 09:55:00,76.15,76.25,76.1,76.23,26656.0,64.4799,64.5646,64.4375,64.5476,26656.0
2016-05-02 10:00:00,76.22,76.33,76.13,76.3,38886.0,64.5392,64.6323,64.463,64.6069,38886.0
2016-05-02 10:05:00,76.3,76.4,76.26,76.39,29397.0,64.6069,64.6916,64.573,64.6831,29397.0
2016-05-02 10:10:00,76.4,76.5,76.37,76.43,35833.0,64.6916,64.7762,64.6662,64.717,35833.0
2016-05-02 10:15:00,76.43,76.64,76.42,76.62,46163.0,64.717,64.8948,64.7085,64.8779,46163.0
2016-05-02 10:20:00,76.62,76.73,76.62,76.66,51358.0,64.8779,64.971,64.8779,64.9117,51358.0
2016-05-02 10:25:00,76.65,76.65,76.52,76.52,30783.0,64.9033,64.9033,64.7932,64.7932,30783.0
2016-05-02 10:30:00,76.53,76.54,76.35,76.38,63335.0,64.8017,64.8101,64.6492,64.6746,63335.0
2016-05-02 10:35:00,76.38,76.45,76.34,76.34,25506.0,64.6746,64.7339,64.6408,64.6408,25506.0
2016-05-02 10:40:00,76.35,76.48,76.34,76.44,22023.0,64.6492,64.7593,64.6408,64.7254,22023.0
2016-05-02 10:45:00,76.44,76.51,76.43,76.51,23281.0,64.7254,64.7847,64.717,64.7847,23281.0
2016-05-02 10:50:00,76.5,76.55,76.39,76.53,105150.0,64.7762,64.8186,64.6831,64.8017,105150.0
2016-05-02 10:55:00,76.53,76.63,76.51,76.58,96312.0,64.8017,64.8863,64.7847,64.844,96312.0
2016-05-02 11:00:00,76.59,76.63,76.4,76.41,37388.0,64.8525,64.8863,64.6916,64.7,37388.0
2016-05-02 11:05:00,76.41,76.53,76.41,76.49,46661.0,64.7,64.8017,64.7,64.7678,46661.0
2016-05-02 11:10:00,76.48,76.62,76.48,76.59,49279.0,64.7593,64.8779,64.7593,64.8525,49279.0
2016-05-02 11:15:00,76.6,76.63,76.53,76.55,105421.0,64.8609,64.8863,64.8017,64.8186,105421.0
2016-05-02 11:20:00,76.55,76.55,76.47,76.54,22973.0,64.8186,64.8186,64.7508,64.8101,22973.0
2016-05-02 11:25:00,76.54,76.54,76.48,76.52,16769.0,64.8101,64.8101,64.7593,64.7932,16769.0
2016-05-02 11:30:00,76.53,76.54,76.41,76.45,40734.0,64.8017,64.8101,64.7,64.7339,40734.0
2016-05-02 11:35:00,76.45,76.46,76.38,76.42,22425.0,64.7339,64.7424,64.6746,64.7085,22425.0
2016-05-02 11:40:00,76.42,76.43,76.35,76.35,26417.0,64.7085,64.717,64.6492,64.6492,26417.0
2016-05-02 11:45:00,76.35,76.37,76.29,76.33,22728.0,64.6492,64.6662,64.5984,64.6323,22728.0
2016-05-02 11:50:00,76.33,76.34,76.26,76.31,27078.0,64.6323,64.6408,64.573,64.6154,27078.0
2016-05-02 11:55:00,76.31,76.4,76.29,76.3,35981.0,64.6154,64.6916,64.5984,64.6069,35981.0
2016-05-02 12:00:00,76.29,76.29,76.23,76.26,32343.0,64.5984,64.5984,64.5476,64.573,32343.0
2016-05-02 12:05:00,76.26,76.27,76.22,76.22,21854.0,64.573,64.5815,64.5392,64.5392,21854.0
2016-05-02 12:10:00,76.22,76.25,76.18,76.22,31473.0,64.5392,64.5646,64.5053,64.5392,31473.0
2016-05-02 12:15:00,76.22,76.25,76.18,76.19,21676.0,64.5392,64.5646,64.5053,64.5138,21676.0
2016-05-02 12:20:00,76.18,76.26,76.18,76.26,13879.0,64.5053,64.573,64.5053,64.573,13879.0
2016-05-02 12:25:00,76.26,76.27,76.2,76.2,22891.0,64.573,64.5815,64.5222,64.5222,22891.0
2016-05-02 12:30:00,76.2,76.26,76.18,76.21,55095.0,64.5222,64.573,64.5053,64.5307,55095.0
2016-05-02 12:35:00,76.2,76.21,76.17,76.17,78444.0,64.5222,64.5307,64.4968,64.4968,78444.0
2016-05-02 12:40:00,76.17,76.21,76.11,76.15,42424.0,64.4968,64.5307,64.446,64.4799,42424.0
2016-05-02 12:45:00,76.16,76.18,76.13,76.15,42764.0,64.4884,64.5053,64.463,64.4799,42764.0
2016-05-02 12:50:00,76.15,76.17,76.12,76.13,15487.0,64.4799,64.4968,64.4545,64.463,15487.0
2016-05-02 12:55:00,76.13,76.17,76.12,76.14,17349.0,64.463,64.4968,64.4545,64.4714,17349.0
2016-05-02 13:00:00,76.15,76.17,76.11,76.11,13587.0,64.4799,64.4968,64.446,64.446,13587.0
2016-05-02 13:05:00,76.11,76.19,76.11,76.16,13800.0,64.446,64.5138,64.446,64.4884,13800.0
2016-05-02 13:10:00,76.15,76.24,76.12,76.18,25765.0,64.4799,64.5561,64.4545,64.5053,25765.0
2016-05-02 13:15:00,76.2,76.22,76.15,76.19,35284.0,64.5222,64.5392,64.4799,64.5138,35284.0
2016-05-02 13:20:00,76.19,76.26,76.18,76.21,23528.0,64.5138,64.573,64.5053,64.5307,23528.0
2016-05-02 13:25:00,76.2,76.23,76.19,76.19,16644.0,64.5222,64.5476,64.5138,64.5138,16644.0
2016-05-02 13:30:00,76.2,76.32,76.19,76.29,20354.0,64.5222,64.6238,64.5138,64.5984,20354.0
2016-05-02 13:35:00,76.29,76.35,76.27,76.34,25354.0,64.5984,64.6492,64.5815,64.6408,25354.0
2016-05-02 13:40:00,76.34,76.37,76.29,76.3,20152.0,64.6408,64.6662,64.5984,64.6069,20152.0
2016-05-02 13:45:00,76.29,76.31,76.23,76.26,42035.0,64.5984,64.6154,64.5476,64.573,42035.0
2016-05-02 13:50:00,76.26,76.27,76.23,76.27,20387.0,64.573,64.5815,64.5476,64.5815,20387.0
2016-05-02 13:55:00,76.26,76.28,76.22,76.28,13912.0,64.573,64.59,64.5392,64.59,13912.0
2016-05-02 14:00:00,76.28,76.3,76.23,76.27,44856.0,64.59,64.6069,64.5476,64.5815,44856.0
2016-05-02 14:05:00,76.28,76.34,76.26,76.26,27182.0,64.59,64.6408,64.573,64.573,27182.0
2016-05-02 14:10:00,76.27,76.33,76.26,76.33,29127.0,64.5815,64.6323,64.573,64.6323,29127.0
2016-05-02 14:15:00,76.33,76.37,76.28,76.28,28645.0,64.6323,64.6662,64.59,64.59,28645.0
2016-05-02 14:20:00,76.29,76.31,76.23,76.25,33654.0,64.5984,64.6154,64.5476,64.5646,33654.0
2016-05-02 14:25:00,76.26,76.29,76.23,76.27,21388.0,64.573,64.5984,64.5476,64.5815,21388.0
2016-05-02 14:30:00,76.27,76.29,76.17,76.17,27493.0,64.5815,64.5984,64.4968,64.4968,27493.0
2016-05-02 14:35:00,76.18,76.18,76.11,76.11,55725.0,64.5053,64.5053,64.446,64.446,55725.0
2016-05-02 14:40:00,76.12,76.12,76.02,76.06,110644.0,64.4545,64.4545,64.3698,64.4037,110644.0
2016-05-02 14:45:00,76.07,76.18,76.07,76.11,60123.0,64.4121,64.5053,64.4121,64.446,60123.0
2016-05-02 14:50:00,76.1,76.19,76.09,76.18,24492.0,64.4375,64.5138,64.4291,64.5053,24492.0
2016-05-02 14:55:00,76.17,76.21,76.15,76.2,27761.0,64.4968,64.5307,64.4799,64.5222,27761.0
2016-05-02 15:00:00,76.21,76.28,76.19,76.27,37597.0,64.5307,64.59,64.5138,64.5815,37597.0
2016-05-02 15:05:00,76.27,76.28,76.2,76.2,42773.0,64.5815,64.59,64.5222,64.5222,42773.0
2016-05-02 15:10:00,76.21,76.25,76.15,76.15,56365.0,64.5307,64.5646,64.4799,64.4799,56365.0
2016-05-02 15:15:00,76.15,76.17,76.07,76.09,47168.0,64.4799,64.4968,64.4121,64.4291,47168.0
2016-05-02 15:20:00,76.1,76.2,76.08,76.2,28478.0,64.4375,64.5222,64.4206,64.5222,28478.0
2016-05-02 15:25:00,76.2,76.25,76.19,76.24,24875.0,64.5222,64.5646,64.5138,64.5561,24875.0
2016-05-02 15:30:00,76.25,76.26,76.14,76.14,68981.0,64.5646,64.573,64.4714,64.4714,68981.0
2016-05-02 15:35:00,76.15,76.25,76.13,76.23,61736.0,64.4799,64.5646,64.463,64.5476,61736.0
2016-05-02 15:40:00,76.23,76.37,76.21,76.32,65584.0,64.5476,64.6662,64.5307,64.6238,65584.0
2016-05-02 15:45:00,76.32,76.33,76.15,76.16,89210.0,64.6238,64.6323,64.4799,64.4884,89210.0
2016-05-02 15:50:00,76.16,76.2,76.11,76.12,111989.0,64.4884,64.5222,64.446,64.4545,111989.0
2016-05-02 15:55:00,76.12,76.19,76.08,76.13,280960.0,64.4545,64.5138,64.4206,64.463,280960.0
2016-05-03 09:30:00,75.88,76.06,75.6,75.8,78921.0,64.2513,64.4037,64.0142,64.1835,78921.0
2016-05-03 09:35:00,75.81,75.95,75.66,75.66,97753.0,64.192,64.3105,64.065,64.065,97753.0
2016-05-03 09:40:00,75.66,76.0,75.64,75.76,86202.0,64.065,64.3529,64.048,64.1497,86202.0
2016-05-03 09:45:00,75.73,75.95,75.71,75.71,47489.0,64.1243,64.3105,64.1073,64.1073,47489.0
2016-05-03 09:50:00,75.69,75.72,75.56,75.58,27884.0,64.0904,64.1158,63.9803,63.9972,27884.0
2016-05-03 09:55:00,75.59,75.63,75.47,75.49,52049.0,64.0057,64.0396,63.9041,63.921,52049.0
2016-05-03 10:00:00,75.48,75.48,75.25,75.26,67169.0,63.9126,63.9126,63.7178,63.7263,67169.0
2016-05-03 10:05:00,75.28,75.35,75.19,75.35,47437.0,63.7432,63.8025,63.667,63.8025,47437.0
2016-05-03 10:10:00,75.37,75.39,75.21,75.32,37152.0,63.8194,63.8364,63.6839,63.7771,37152.0
2016-05-03 10:15:00,75.31,75.31,75.2,75.29,36934.0,63.7686,63.7686,63.6755,63.7517,36934.0
2016-05-03 10:20:00,75.3,75.47,75.3,75.45,29910.0,63.7602,63.9041,63.7602,63.8872,29910.0
2016-05-03 10:25:00,75.47,75.68,75.46,75.65,26825.0,63.9041,64.0819,63.8956,64.0565,26825.0
2016-05-03 10:30:00,75.67,75.67,75.57,75.57,25279.0,64.0734,64.0734,63.9888,63.9888,25279.0
2016-05-03 10:35:00,75.57,75.57,75.38,75.5,52743.0,63.9888,63.9888,63.8279,63.9295,52743.0
2016-05-03 10:40:00,75.47,75.6,75.42,75.51,25936.0,63.9041,64.0142,63.8618,63.938,25936.0
2016-05-03 10:45:00,75.52,75.59,75.48,75.53,25250.0,63.9464,64.0057,63.9126,63.9549,25250.0
2016-05-03 10:50:00,75.51,75.57,75.33,75.38,30059.0,63.938,63.9888,63.7856,63.8279,30059.0
2016-05-03 10:55:00,75.37,75.48,75.37,75.39,19139.0,63.8194,63.9126,63.8194,63.8364,19139.0
2016-05-03 11:00:00,75.4,75.45,75.32,75.45,21755.0,63.8448,63.8872,63.7771,63.8872,21755.0
2016-05-03 11:05:00,75.45,75.51,75.4,75.4,31686.0,63.8872,63.938,63.8448,63.8448,31686.0
2016-05-03 11:10:00,75.4,75.43,75.38,75.39,20506.0,63.8448,63.8702,63.8279,63.8364,20506.0
2016-05-03 11:15:00,75.39,75.43,75.33,75.37,20916.0,63.8364,63.8702,63.7856,63.8194,20916.0
2016-05-03 11:20:00,75.37,75.38,75.26,75.28,18768.0,63.8194,63.8279,63.7263,63.7432,18768.0
2016-05-03 11:25:00,75.28,75.32,75.22,75.22,46076.0,63.7432,63.7771,63.6924,63.6924,46076.0
2016-05-03 11:30:00,75.22,75.24,75.14,75.17,33218.0,63.6924,63.7093,63.6247,63.6501,33218.0
2016-05-03 11:35:00,75.18,75.23,75.17,75.22,26505.0,63.6585,63.7009,63.6501,63.6924,26505.0
2016-05-03 11:40:00,75.22,75.29,75.2,75.27,68947.0,63.6924,63.7517,63.6755,63.7347,68947.0
2016-05-03 11:45:00,75.27,75.44,75.26,75.42,28987.0,63.7347,63.8787,63.7263,63.8618,28987.0
2016-05-03 11:50:00,75.43,75.47,75.37,75.4,21658.0,63.8702,63.9041,63.8194,63.8448,21658.0
2016-05-03 11:55:00,75.4,75.4,75.32,75.38,18804.0,63.8448,63.8448,63.7771,63.8279,18804.0
2016-05-03 12:00:00,75.37,75.43,75.37,75.41,14945.0,63.8194,63.8702,63.8194,63.8533,14945.0
2016-05-03 12:05:00,75.41,75.41,75.36,75.39,18801.0,63.8533,63.8533,63.811,63.8364,18801.0
2016-05-03 12:10:00,75.38,75.39,75.34,75.36,14833.0,63.8279,63.8364,63.794,63.811,14833.0
2016-05-03 12:15:00,75.36,75.44,75.35,75.44,16711.0,63.811,63.8787,63.8025,63.8787,16711.0
2016-05-03 12:20:00,75.44,75.54,75.4,75.52,16216.0,63.8787,63.9634,63.8448,63.9464,16216.0
2016-05-03 12:25:00,75.52,75.57,75.48,75.51,23344.0,63.9464,63.9888,63.9126,63.938,23344.0
2016-05-03 12:30:00,75.51,75.51,75.46,75.48,23028.0,63.938,63.938,63.8956,63.9126,23028.0
2016-05-03 12:35:00,75.49,75.49,75.39,75.44,32754.0,63.921,63.921,63.8364,63.8787,32754.0
2016-05-03 12:40:00,75.44,75.54,75.44,75.44,21330.0,63.8787,63.9634,63.8787,63.8787,21330.0
2016-05-03 12:45:00,75.45,75.46,75.42,75.46,14707.0,63.8872,63.8956,63.8618,63.8956,14707.0
2016-05-03 12:50:00,75.46,75.57,75.45,75.52,21507.0,63.8956,63.9888,63.8872,63.9464,21507.0
2016-05-03 12:55:00,75.53,75.59,75.52,75.53,15883.0,63.9549,64.0057,63.9464,63.9549,15883.0
2016-05-03 13:00:00,75.53,75.57,75.5,75.55,18760.0,63.9549,63.9888,63.9295,63.9718,18760.0
2016-05-03 13:05:00,75.55,75.66,75.53,75.65,29909.0,63.9718,64.065,63.9549,64.0565,29909.0
2016-05-03 13:10:00,75.65,75.69,75.65,75.65,25144.0,64.0565,64.0904,64.0565,64.0565,25144.0
2016-05-03 13:15:00,75.66,75.71,75.65,75.71,8202.0,64.065,64.1073,64.0565,64.1073,8202.0
2016-05-03 13:20:00,75.71,75.77,75.69,75.77,24919.0,64.1073,64.1581,64.0904,64.1581,24919.0
2016-05-03 13:25:00,75.77,75.83,75.76,75.82,16949.0,64.1581,64.2089,64.1497,64.2005,16949.0
2016-05-03 13:30:00,75.84,75.89,75.82,75.88,20598.0,64.2174,64.2597,64.2005,64.2513,20598.0
2016-05-03 13:35:00,75.88,75.97,75.84,75.96,20641.0,64.2513,64.3275,64.2174,64.319,20641.0
2016-05-03 13:40:00,75.96,76.02,75.93,75.93,14373.0,64.319,64.3698,64.2936,64.2936,14373.0
2016-05-03 13:45:00,75.94,76.03,75.94,76.01,12149.0,64.3021,64.3783,64.3021,64.3613,12149.0
2016-05-03 13:50:00,76.01,76.09,75.99,76.0,13942.0,64.3613,64.4291,64.3444,64.3529,13942.0
2016-05-03 13:55:00,75.99,76.0,75.93,75.95,28989.0,64.3444,64.3529,64.2936,64.3105,28989.0
2016-05-03 14:00:00,75.95,76.0,75.92,75.93,19742.0,64.3105,64.3529,64.2851,64.2936,19742.0
2016-05-03 14:05:00,75.93,75.96,75.88,75.88,19056.0,64.2936,64.319,64.2513,64.2513,19056.0
2016-05-03 14:10:00,75.88,75.9,75.78,75.81,14605.0,64.2513,64.2682,64.1666,64.192,14605.0
2016-05-03 14:15:00,75.82,75.84,75.74,75.77,30969.0,64.2005,64.2174,64.1327,64.1581,30969.0
2016-05-03 14:20:00,75.77,75.79,75.71,75.76,18586.0,64.1581,64.1751,64.1073,64.1497,18586.0
2016-05-03 14:25:00,75.78,75.86,75.73,75.84,25210.0,64.1666,64.2343,64.1243,64.2174,25210.0
2016-05-03 14:30:00,75.86,75.87,75.81,75.83,15903.0,64.2343,64.2428,64.192,64.2089,15903.0
2016-05-03 14:35:00,75.84,75.88,75.8,75.81,36167.0,64.2174,64.2513,64.1835,64.192,36167.0
2016-05-03 14:40:00,75.82,75.83,75.75,75.77,18534.0,64.2005,64.2089,64.1412,64.1581,18534.0
2016-05-03 14:45:00,75.78,75.87,75.7,75.71,26046.0,64.1666,64.2428,64.0989,64.1073,26046.0
2016-05-03 14:50:00,75.72,75.73,75.67,75.71,14389.0,64.1158,64.1243,64.0734,64.1073,14389.0
2016-05-03 14:55:00,75.73,75.81,75.71,75.79,24018.0,64.1243,64.192,64.1073,64.1751,24018.0
2016-05-03 15:00:00,75.8,75.83,75.69,75.69,24854.0,64.1835,64.2089,64.0904,64.0904,24854.0
2016-05-03 15:05:00,75.7,75.75,75.67,75.71,24721.0,64.0989,64.1412,64.0734,64.1073,24721.0
2016-05-03 15:10:00,75.71,75.74,75.57,75.6,29882.0,64.1073,64.1327,63.9888,64.0142,29882.0
2016-05-03 15:15:00,75.6,75.67,75.59,75.65,25523.0,64.0142,64.0734,64.0057,64.0565,25523.0
2016-05-03 15:20:00,75.65,75.7,75.58,75.65,45396.0,64.0565,64.0989,63.9972,64.0565,45396.0
2016-05-03 15:25:00,75.65,75.76,75.64,75.68,22103.0,64.0565,64.1497,64.048,64.0819,22103.0
2016-05-03 15:30:00,75.67,75.71,75.56,75.63,59525.0,64.0734,64.1073,63.9803,64.0396,59525.0
2016-05-03 15:35:00,75.62,75.65,75.56,75.62,30040.0,64.0311,64.0565,63.9803,64.0311,30040.0
2016-05-03 15:40:00,75.62,75.65,75.57,75.63,41772.0,64.0311,64.0565,63.9888,64.0396,41772.0
2016-05-03 15:45:00,75.63,75.81,75.62,75.76,55406.0,64.0396,64.192,64.0311,64.1497,55406.0
2016-05-03 15:50:00,75.76,75.82,75.75,75.8,38951.0,64.1497,64.2005,64.1412,64.1835,38951.0
2016-05-03 15:55:00,75.79,75.79,75.66,75.71,138480.0,64.1751,64.1751,64.065,64.1073,138480.0
2016-05-04 09:30:00,75.13,75.32,74.85,75.09,97236.0,63.6162,63.7771,63.3791,63.5823,97236.0
2016-05-04 09:35:00,75.05,75.13,74.97,75.03,18680.0,63.5485,63.6162,63.4807,63.5315,18680.0
2016-05-04 09:40:00,75.07,75.18,75.03,75.18,39559.0,63.5654,63.6585,63.5315,63.6585,39559.0
2016-05-04 09:45:00,75.17,75.32,75.12,75.31,37729.0,63.6501,63.7771,63.6077,63.7686,37729.0
2016-05-04 09:50:00,75.31,75.55,75.29,75.54,19259.0,63.7686,63.9718,63.7517,63.9634,19259.0
2016-05-04 09:55:00,75.55,75.66,75.52,75.65,11963.0,63.9718,64.065,63.9464,64.0565,11963.0
2016-05-04 10:00:00,75.66,75.81,75.63,75.75,33531.0,64.065,64.192,64.0396,64.1412,33531.0
2016-05-04 10:05:00,75.75,75.82,75.71,75.74,49362.0,64.1412,64.2005,64.1073,64.1327,49362.0
2016-05-04 10:10:00,75.77,76.0,75.77,75.97,32781.0,64.1581,64.3529,64.1581,64.3275,32781.0
2016-05-04 10:15:00,75.98,76.01,75.9,75.99,24314.0,64.3359,64.3613,64.2682,64.3444,24314.0
2016-05-04 10:20:00,76.01,76.01,75.8,75.88,23483.0,64.3613,64.3613,64.1835,64.2513,23483.0
2016-05-04 10:25:00,75.88,75.91,75.79,75.85,14476.0,64.2513,64.2767,64.1751,64.2259,14476.0
2016-05-04 10:30:00,75.8,75.91,75.75,75.82,22345.0,64.1835,64.2767,64.1412,64.2005,22345.0
2016-05-04 10:35:00,75.8,75.81,75.68,75.71,35409.0,64.1835,64.192,64.0819,64.1073,35409.0
2016-05-04 10:40:00,75.72,75.74,75.59,75.66,20368.0,64.1158,64.1327,64.0057,64.065,20368.0
2016-05-04 10:45:00,75.67,75.71,75.65,75.66,19474.0,64.0734,64.1073,64.0565,64.065,19474.0
2016-05-04 10:50:00,75.68,75.7,75.58,75.67,34654.0,64.0819,64.0989,63.9972,64.0734,34654.0
2016-05-04 10:55:00,75.68,75.72,75.66,75.7,18335.0,64.0819,64.1158,64.065,64.0989,18335.0
2016-05-04 11:00:00,75.7,75.82,75.68,75.82,38875.0,64.0989,64.2005,64.0819,64.2005,38875.0
2016-05-04 11:05:00,75.82,75.84,75.77,75.78,17775.0,64.2005,64.2174,64.1581,64.1666,17775.0
2016-05-04 11:10:00,75.76,75.78,75.68,75.68,14415.0,64.1497,64.1666,64.0819,64.0819,14415.0
2016-05-04 11:15:00,75.68,75.69,75.57,75.59,17824.0,64.0819,64.0904,63.9888,64.0057,17824.0
2016-05-04 11:20:00,75.59,75.65,75.58,75.62,15481.0,64.0057,64.0565,63.9972,64.0311,15481.0
2016-05-04 11:25:00,75.61,75.62,75.49,75.5,31713.0,64.0226,64.0311,63.921,63.9295,31713.0
2016-05-04 11:30:00,75.5,75.59,75.49,75.58,42333.0,63.9295,64.0057,63.921,63.9972,42333.0
2016-05-04 11:35:00,75.59,75.67,75.58,75.62,23451.0,64.0057,64.0734,63.9972,64.0311,23451.0
2016-05-04 11:40:00,75.62,75.64,75.54,75.56,12591.0,64.0311,64.048,63.9634,63.9803,12591.0
2016-05-04 11:45:00,75.56,75.65,75.56,75.64,8849.0,63.9803,64.0565,63.9803,64.048,8849.0
2016-05-04 11:50:00,75.64,75.7,75.58,75.69,18026.0,64.048,64.0989,63.9972,64.0904,18026.0
2016-05-04 11:55:00,75.68,75.75,75.66,75.74,26026.0,64.0819,64.1412,64.065,64.1327,26026.0
2016-05-04 12:00:00,75.75,75.75,75.7,75.71,10925.0,64.1412,64.1412,64.0989,64.1073,10925.0
2016-05-04 12:05:00,75.71,75.78,75.6,75.61,21896.0,64.1073,64.1666,64.0142,64.0226,21896.0
2016-05-04 12:10:00,75.6,75.64,75.59,75.61,28633.0,64.0142,64.048,64.0057,64.0226,28633.0
2016-05-04 12:15:00,75.61,75.64,75.58,75.6,15894.0,64.0226,64.048,63.9972,64.0142,15894.0
2016-05-04 12:20:00,75.58,75.68,75.57,75.65,26331.0,63.9972,64.0819,63.9888,64.0565,26331.0
2016-05-04 12:25:00,75.66,75.7,75.62,75.65,20887.0,64.065,64.0989,64.0311,64.0565,20887.0
2016-05-04 12:30:00,75.65,75.71,75.62,75.67,23151.0,64.0565,64.1073,64.0311,64.0734,23151.0
2016-05-04 12:35:00,75.69,75.69,75.58,75.58,20707.0,64.0904,64.0904,63.9972,63.9972,20707.0
2016-05-04 12:40:00,75.58,75.58,75.49,75.54,11660.0,63.9972,63.9972,63.921,63.9634,11660.0
2016-05-04 12:45:00,75.55,75.57,75.53,75.56,13651.0,63.9718,63.9888,63.9549,63.9803,13651.0
2016-05-04 12:50:00,75.56,75.58,75.53,75.57,9022.0,63.9803,63.9972,63.9549,63.9888,9022.0
2016-05-04 12:55:00,75.58,75.58,75.5,75.54,21421.0,63.9972,63.9972,63.9295,63.9634,21421.0
2016-05-04 13:00:00,75.54,75.66,75.51,75.64,31900.0,63.9634,64.065,63.938,64.048,31900.0
2016-05-04 13:05:00,75.64,75.71,75.64,75.69,34452.0,64.048,64.1073,64.048,64.0904,34452.0
2016-05-04 13:10:00,75.69,75.7,75.65,75.68,24626.0,64.0904,64.0989,64.0565,64.0819,24626.0
2016-05-04 13:15:00,75.68,75.85,75.66,75.84,24185.0,64.0819,64.2259,64.065,64.2174,24185.0
2016-05-04 13:20:00,75.84,75.88,75.82,75.86,14769.0,64.2174,64.2513,64.2005,64.2343,14769.0
2016-05-04 13:25:00,75.86,75.93,75.8,75.91,16585.0,64.2343,64.2936,64.1835,64.2767,16585.0
2016-05-04 13:30:00,75.91,75.91,75.87,75.9,9069.0,64.2767,64.2767,64.2428,64.2682,9069.0
2016-05-04 13:35:00,75.91,75.92,75.79,75.79,14454.0,64.2767,64.2851,64.1751,64.1751,14454.0
2016-05-04 13:40:00,75.79,75.82,75.77,75.78,13018.0,64.1751,64.2005,64.1581,64.1666,13018.0
2016-05-04 13:45:00,75.77,75.79,75.73,75.77,15523.0,64.1581,64.1751,64.1243,64.1581,15523.0
2016-05-04 13:50:00,75.78,75.83,75.75,75.76,16874.0,64.1666,64.2089,64.1412,64.1497,16874.0
2016-05-04 13:55:00,75.76,75.79,75.72,75.73,36215.0,64.1497,64.1751,64.1158,64.1243,36215.0
2016-05-04 14:00:00,75.73,75.73,75.65,75.71,15863.0,64.1243,64.1243,64.0565,64.1073,15863.0
2016-05-04 14:05:00,75.71,75.75,75.66,75.75,20054.0,64.1073,64.1412,64.065,64.1412,20054.0
2016-05-04 14:10:00,75.74,75.77,75.72,75.75,17758.0,64.1327,64.1581,64.1158,64.1412,17758.0
2016-05-04 14:15:00,75.75,75.84,75.73,75.84,16362.0,64.1412,64.2174,64.1243,64.2174,16362.0
2016-05-04 14:20:00,75.83,75.91,75.82,75.88,26778.0,64.2089,64.2767,64.2005,64.2513,26778.0
2016-05-04 14:25:00,75.89,75.93,75.87,75.92,20602.0,64.2597,64.2936,64.2428,64.2851,20602.0
2016-05-04 14:30:00,75.92,75.96,75.89,75.93,26403.0,64.2851,64.319,64.2597,64.2936,26403.0
2016-05-04 14:35:00,75.94,75.96,75.85,75.91,34859.0,64.3021,64.319,64.2259,64.2767,34859.0
2016-05-04 14:40:00,75.92,75.94,75.85,75.85,30232.0,64.2851,64.3021,64.2259,64.2259,30232.0
2016-05-04 14:45:00,75.85,75.9,75.8,75.88,23887.0,64.2259,64.2682,64.1835,64.2513,23887.0
2016-05-04 14:50:00,75.9,75.92,75.85,75.88,70781.0,64.2682,64.2851,64.2259,64.2513,70781.0
2016-05-04 14:55:00,75.89,75.91,75.87,75.9,14402.0,64.2597,64.2767,64.2428,64.2682,14402.0
2016-05-04 15:00:00,75.9,75.92,75.83,75.86,20702.0,64.2682,64.2851,64.2089,64.2343,20702.0
2016-05-04 15:05:00,75.87,75.87,75.81,75.85,18249.0,64.2428,64.2428,64.192,64.2259,18249.0
2016-05-04 15:10:00,75.86,75.88,75.79,75.87,19834.0,64.2343,64.2513,64.1751,64.2428,19834.0
2016-05-04 15:15:00,75.88,75.89,75.84,75.86,17877.0,64.2513,64.2597,64.2174,64.2343,17877.0
2016-05-04 15:20:00,75.87,75.97,75.86,75.96,23755.0,64.2428,64.3275,64.2343,64.319,23755.0
2016-05-04 15:25:00,75.96,75.97,75.9,75.91,26712.0,64.319,64.3275,64.2682,64.2767,26712.0
2016-05-04 15:30:00,75.9,75.97,75.88,75.97,29509.0,64.2682,64.3275,64.2513,64.3275,29509.0
2016-05-04 15:35:00,75.96,76.01,75.94,75.96,35460.0,64.319,64.3613,64.3021,64.319,35460.0
2016-05-04 15:40:00,75.96,76.09,75.96,75.99,42874.0,64.319,64.4291,64.319,64.3444,42874.0
2016-05-04 15:45:00,75.99,76.05,75.97,76.02,55067.0,64.3444,64.3952,64.3275,64.3698,55067.0
2016-05-04 15:50:00,76.01,76.01,75.91,75.92,70664.0,64.3613,64.3613,64.2767,64.2851,70664.0
2016-05-04 15:55:00,75.91,75.92,75.77,75.84,188981.0,64.2767,64.2851,64.1581,64.2174,188981.0
2016-05-05 09:30:00,75.8,75.82,75.24,75.28,91930.0,64.1835,64.2005,63.7093,63.7432,91930.0
2016-05-05 09:35:00,75.25,75.92,75.24,75.86,52006.0,63.7178,64.2851,63.7093,64.2343,52006.0
2016-05-05 09:40:00,75.86,75.86,75.39,75.43,41478.0,64.2343,64.2343,63.8364,63.8702,41478.0
2016-05-05 09:45:00,75.42,75.47,75.31,75.42,48870.0,63.8618,63.9041,63.7686,63.8618,48870.0
2016-05-05 09:50:00,75.46,75.63,75.45,75.48,33047.0,63.8956,64.0396,63.8872,63.9126,33047.0
2016-05-05 09:55:00,75.5,75.54,75.4,75.49,20125.0,63.9295,63.9634,63.8448,63.921,20125.0
2016-05-05 10:00:00,75.45,75.68,75.45,75.66,40759.0,63.8872,64.0819,63.8872,64.065,40759.0
2016-05-05 10:05:00,75.68,75.7,75.62,75.7,20262.0,64.0819,64.0989,64.0311,64.0989,20262.0
2016-05-05 10:10:00,75.7,75.85,75.66,75.82,39568.0,64.0989,64.2259,64.065,64.2005,39568.0
2016-05-05 10:15:00,75.83,75.88,75.78,75.79,34416.0,64.2089,64.2513,64.1666,64.1751,34416.0
2016-05-05 10:20:00,75.8,75.81,75.73,75.77,59240.0,64.1835,64.192,64.1243,64.1581,59240.0
2016-05-05 10:25:00,75.76,75.8,75.53,75.58,32306.0,64.1497,64.1835,63.9549,63.9972,32306.0
2016-05-05 10:30:00,75.59,75.6,75.5,75.5,71273.0,64.0057,64.0142,63.9295,63.9295,71273.0
2016-05-05 10:35:00,75.5,75.53,75.4,75.4,47144.0,63.9295,63.9549,63.8448,63.8448,47144.0
2016-05-05 10:40:00,75.41,75.47,75.35,75.45,42382.0,63.8533,63.9041,63.8025,63.8872,42382.0
2016-05-05 10:45:00,75.45,75.45,75.37,75.4,82848.0,63.8872,63.8872,63.8194,63.8448,82848.0
2016-05-05 10:50:00,75.4,75.44,75.35,75.42,30751.0,63.8448,63.8787,63.8025,63.8618,30751.0
2016-05-05 10:55:00,75.42,75.44,75.36,75.37,35037.0,63.8618,63.8787,63.811,63.8194,35037.0
2016-05-05 11:00:00,75.36,75.43,75.34,75.39,39476.0,63.811,63.8702,63.794,63.8364,39476.0
2016-05-05 11:05:00,75.39,75.41,75.33,75.34,26736.0,63.8364,63.8533,63.7856,63.794,26736.0
2016-05-05 11:10:00,75.34,75.41,75.3,75.31,43381.0,63.794,63.8533,63.7602,63.7686,43381.0
2016-05-05 11:15:00,75.31,75.4,75.3,75.38,27732.0,63.7686,63.8448,63.7602,63.8279,27732.0
2016-05-05 11:20:00,75.39,75.41,75.24,75.25,35468.0,63.8364,63.8533,63.7093,63.7178,35468.0
2016-05-05 11:25:00,75.24,75.28,75.21,75.24,21953.0,63.7093,63.7432,63.6839,63.7093,21953.0
2016-05-05 11:30:00,75.24,75.26,75.21,75.24,38329.0,63.7093,63.7263,63.6839,63.7093,38329.0
2016-05-05 11:35:00,75.24,75.43,75.24,75.42,41845.0,63.7093,63.8702,63.7093,63.8618,41845.0
2016-05-05 11:40:00,75.43,75.46,75.42,75.44,26488.0,63.8702,63.8956,63.8618,63.8787,26488.0
2016-05-05 11:45:00,75.45,75.47,75.41,75.45,25981.0,63.8872,63.9041,63.8533,63.8872,25981.0
2016-05-05 11:50:00,75.46,75.47,75.41,75.45,20733.0,63.8956,63.9041,63.8533,63.8872,20733.0
2016-05-05 11:55:00,75.45,75.51,75.45,75.45,31023.0,63.8872,63.938,63.8872,63.8872,31023.0
2016-05-05 12:00:00,75.45,75.47,75.4,75.44,21977.0,63.8872,63.9041,63.8448,63.8787,21977.0
2016-05-05 12:05:00,75.44,75.55,75.43,75.43,24014.0,63.8787,63.9718,63.8702,63.8702,24014.0
2016-05-05 12:10:00,75.44,75.54,75.43,75.54,12217.0,63.8787,63.9634,63.8702,63.9634,12217.0
2016-05-05 12:15:00,75.55,75.57,75.49,75.5,20348.0,63.9718,63.9888,63.921,63.9295,20348.0
2016-05-05 12:20:00,75.52,75.55,75.46,75.52,16909.0,63.9464,63.9718,63.8956,63.9464,16909.0
2016-05-05 12:25:00,75.52,75.52,75.43,75.45,15546.0,63.9464,63.9464,63.8702,63.8872,15546.0
2016-05-05 12:30:00,75.45,75.46,75.41,75.43,29454.0,63.8872,63.8956,63.8533,63.8702,29454.0
2016-05-05 12:35:00,75.42,75.45,75.4,75.42,27432.0,63.8618,63.8872,63.8448,63.8618,27432.0
2016-05-05 12:40:00,75.42,75.48,75.41,75.48,38864.0,63.8618,63.9126,63.8533,63.9126,38864.0
2016-05-05 12:45:00,75.47,75.5,75.44,75.45,16100.0,63.9041,63.9295,63.8787,63.8872,16100.0
2016-05-05 12:50:00,75.45,75.51,75.44,75.49,14820.0,63.8872,63.938,63.8787,63.921,14820.0
2016-05-05 12:55:00,75.49,75.54,75.47,75.52,15553.0,63.921,63.9634,63.9041,63.9464,15553.0
2016-05-05 13:00:00,75.53,75.55,75.43,75.43,18190.0,63.9549,63.9718,63.8702,63.8702,18190.0
2016-05-05 13:05:00,75.44,75.48,75.41,75.42,16383.0,63.8787,63.9126,63.8533,63.8618,16383.0
2016-05-05 13:10:00,75.41,75.41,75.31,75.33,22662.0,63.8533,63.8533,63.7686,63.7856,22662.0
2016-05-05 13:15:00,75.33,75.36,75.26,75.36,15767.0,63.7856,63.811,63.7263,63.811,15767.0
2016-05-05 13:20:00,75.36,75.38,75.25,75.29,19196.0,63.811,63.8279,63.7178,63.7517,19196.0
2016-05-05 13:25:00,75.28,75.31,75.27,75.27,17406.0,63.7432,63.7686,63.7347,63.7347,17406.0
2016-05-05 13:30:00,75.26,75.31,75.22,75.23,24101.0,63.7263,63.7686,63.6924,63.7009,24101.0
2016-05-05 13:35:00,75.22,75.25,75.18,75.19,18528.0,63.6924,63.7178,63.6585,63.667,18528.0
2016-05-05 13:40:00,75.19,75.23,75.17,75.2,17056.0,63.667,63.7009,63.6501,63.6755,17056.0
2016-05-05 13:45:00,75.21,75.24,75.19,75.19,21876.0,63.6839,63.7093,63.667,63.667,21876.0
2016-05-05 13:50:00,75.16,75.24,75.16,75.2,26134.0,63.6416,63.7093,63.6416,63.6755,26134.0
2016-05-05 13:55:00,75.2,75.26,75.18,75.23,38391.0,63.6755,63.7263,63.6585,63.7009,38391.0
2016-05-05 14:00:00,75.23,75.3,75.2,75.28,33692.0,63.7009,63.7602,63.6755,63.7432,33692.0
2016-05-05 14:05:00,75.28,75.29,75.25,75.29,42316.0,63.7432,63.7517,63.7178,63.7517,42316.0
2016-05-05 14:10:00,75.28,75.36,75.28,75.34,36027.0,63.7432,63.811,63.7432,63.794,36027.0
2016-05-05 14:15:00,75.34,75.38,75.28,75.28,28697.0,63.794,63.8279,63.7432,63.7432,28697.0
2016-05-05 14:20:00,75.28,75.3,75.23,75.28,28448.0,63.7432,63.7602,63.7009,63.7432,28448.0
2016-05-05 14:25:00,75.26,75.28,75.24,75.27,21155.0,63.7263,63.7432,63.7093,63.7347,21155.0
2016-05-05 14:30:00,75.26,75.29,75.21,75.23,27100.0,63.7263,63.7517,63.6839,63.7009,27100.0
2016-05-05 14:35:00,75.23,75.25,75.19,75.2,25622.0,63.7009,63.7178,63.667,63.6755,25622.0
2016-05-05 14:40:00,75.2,75.3,75.2,75.28,44429.0,63.6755,63.7602,63.6755,63.7432,44429.0
2016-05-05 14:45:00,75.29,75.3,75.22,75.22,34084.0,63.7517,63.7602,63.6924,63.6924,34084.0
2016-05-05 14:50:00,75.22,75.25,75.2,75.21,26257.0,63.6924,63.7178,63.6755,63.6839,26257.0
2016-05-05 14:55:00,75.21,75.25,75.19,75.19,39945.0,63.6839,63.7178,63.667,63.667,39945.0
2016-05-05 15:00:00,75.19,75.22,75.13,75.14,54570.0,63.667,63.6924,63.6162,63.6247,54570.0
2016-05-05 15:05:00,75.15,75.15,75.08,75.09,36791.0,63.6331,63.6331,63.5739,63.5823,36791.0
2016-05-05 15:10:00,75.09,75.16,75.08,75.15,67193.0,63.5823,63.6416,63.5739,63.6331,67193.0
2016-05-05 15:15:00,75.14,75.15,75.07,75.14,44454.0,63.6247,63.6331,63.5654,63.6247,44454.0
2016-05-05 15:20:00,75.14,75.24,75.13,75.24,34132.0,63.6247,63.7093,63.6162,63.7093,34132.0
2016-05-05 15:25:00,75.24,75.26,75.18,75.26,41858.0,63.7093,63.7263,63.6585,63.7263,41858.0
2016-05-05 15:30:00,75.25,75.26,75.2,75.26,51315.0,63.7178,63.7263,63.6755,63.7263,51315.0
2016-05-05 15:35:00,75.26,75.26,75.12,75.16,67036.0,63.7263,63.7263,63.6077,63.6416,67036.0
2016-05-05 15:40:00,75.17,75.21,75.09,75.11,103931.0,63.6501,63.6839,63.5823,63.5993,103931.0
2016-05-05 15:45:00,75.11,75.14,75.03,75.04,116097.0,63.5993,63.6247,63.5315,63.54,116097.0
2016-05-05 15:50:00,75.04,75.08,75.02,75.04,96260.0,63.54,63.5739,63.5231,63.54,96260.0
2016-05-05 15:55:00,75.05,75.14,75.01,75.12,321017.0,63.5485,63.6247,63.5146,63.6077,321017.0
2016-05-06 09:30:00,75.11,75.35,74.93,75.28,52570.0,63.5993,63.8025,63.4469,63.7432,52570.0
2016-05-06 09:35:00,75.28,75.41,75.13,75.31,27730.0,63.7432,63.8533,63.6162,63.7686,27730.0
2016-05-06 09:40:00,75.35,75.62,75.35,75.49,47046.0,63.8025,64.0311,63.8025,63.921,47046.0
2016-05-06 09:45:00,75.49,75.53,75.41,75.41,19168.0,63.921,63.9549,63.8533,63.8533,19168.0
2016-05-06 09:50:00,75.43,75.46,75.31,75.38,42467.0,63.8702,63.8956,63.7686,63.8279,42467.0
2016-05-06 09:55:00,75.39,75.44,75.32,75.36,17755.0,63.8364,63.8787,63.7771,63.811,17755.0
2016-05-06 10:00:00,75.37,75.41,75.27,75.35,28260.0,63.8194,63.8533,63.7347,63.8025,28260.0
2016-05-06 10:05:00,75.36,75.45,75.32,75.44,33177.0,63.811,63.8872,63.7771,63.8787,33177.0
2016-05-06 10:10:00,75.45,75.47,75.3,75.32,35484.0,63.8872,63.9041,63.7602,63.7771,35484.0
2016-05-06 10:15:00,75.29,75.34,75.18,75.2,17545.0,63.7517,63.794,63.6585,63.6755,17545.0
2016-05-06 10:20:00,75.2,75.23,75.02,75.02,30773.0,63.6755,63.7009,63.5231,63.5231,30773.0
2016-05-06 10:25:00,75.02,75.05,74.94,74.97,66547.0,63.5231,63.5485,63.4553,63.4807,66547.0
2016-05-06 10:30:00,74.96,74.98,74.9,74.91,75964.0,63.4723,63.4892,63.4215,63.4299,75964.0
2016-05-06 10:35:00,74.93,74.97,74.81,74.85,20539.0,63.4469,63.4807,63.3452,63.3791,20539.0
2016-05-06 10:40:00,74.87,74.92,74.83,74.87,24096.0,63.396,63.4384,63.3622,63.396,24096.0
2016-05-06 10:45:00,74.86,74.86,74.77,74.83,18602.0,63.3876,63.3876,63.3114,63.3622,18602.0
2016-05-06 10:50:00,74.83,74.85,74.64,74.73,45522.0,63.3622,63.3791,63.2013,63.2775,45522.0
2016-05-06 10:55:00,74.73,74.74,74.63,74.65,36459.0,63.2775,63.286,63.1928,63.2098,36459.0
2016-05-06 11:00:00,74.65,74.74,74.63,74.73,55590.0,63.2098,63.286,63.1928,63.2775,55590.0
2016-05-06 11:05:00,74.73,74.74,74.66,74.67,42157.0,63.2775,63.286,63.2182,63.2267,42157.0
2016-05-06 11:10:00,74.68,74.73,74.65,74.73,31614.0,63.2352,63.2775,63.2098,63.2775,31614.0
2016-05-06 11:15:00,74.73,74.82,74.71,74.79,25928.0,63.2775,63.3537,63.2606,63.3283,25928.0
2016-05-06 11:20:00,74.8,74.84,74.76,74.79,28321.0,63.3368,63.3706,63.3029,63.3283,28321.0
2016-05-06 11:25:00,74.8,74.87,74.77,74.84,29983.0,63.3368,63.396,63.3114,63.3706,29983.0
2016-05-06 11:30:00,74.84,74.87,74.76,74.77,29114.0,63.3706,63.396,63.3029,63.3114,29114.0
2016-05-06 11:35:00,74.77,74.77,74.67,74.73,43763.0,63.3114,63.3114,63.2267,63.2775,43763.0
2016-05-06 11:40:00,74.73,74.77,74.68,74.69,29573.0,63.2775,63.3114,63.2352,63.2436,29573.0
2016-05-06 11:45:00,74.69,74.69,74.58,74.58,41523.0,63.2436,63.2436,63.1505,63.1505,41523.0
2016-05-06 11:50:00,74.57,74.61,74.56,74.59,22952.0,63.142,63.1759,63.1336,63.159,22952.0
2016-05-06 11:55:00,74.59,74.67,74.58,74.63,28232.0,63.159,63.2267,63.1505,63.1928,28232.0
2016-05-06 12:00:00,74.64,74.71,74.62,74.65,30169.0,63.2013,63.2606,63.1844,63.2098,30169.0
2016-05-06 12:05:00,74.65,74.74,74.61,74.73,42297.0,63.2098,63.286,63.1759,63.2775,42297.0
2016-05-06 12:10:00,74.74,74.8,74.72,74.8,35909.0,63.286,63.3368,63.269,63.3368,35909.0
2016-05-06 12:15:00,74.8,74.84,74.79,74.83,18053.0,63.3368,63.3706,63.3283,63.3622,18053.0
2016-05-06 12:20:00,74.83,74.88,74.8,74.86,20435.0,63.3622,63.4045,63.3368,63.3876,20435.0
2016-05-06 12:25:00,74.86,74.88,74.8,74.81,22773.0,63.3876,63.4045,63.3368,63.3452,22773.0
2016-05-06 12:30:00,74.82,74.87,74.81,74.83,12826.0,63.3537,63.396,63.3452,63.3622,12826.0
2016-05-06 12:35:00,74.83,74.9,74.8,74.87,30331.0,63.3622,63.4215,63.3368,63.396,30331.0
2016-05-06 12:40:00,74.89,74.94,74.88,74.91,27637.0,63.413,63.4553,63.4045,63.4299,27637.0
2016-05-06 12:45:00,74.92,74.92,74.83,74.85,26886.0,63.4384,63.4384,63.3622,63.3791,26886.0
2016-05-06 12:50:00,74.84,74.86,74.82,74.85,11955.0,63.3706,63.3876,63.3537,63.3791,11955.0
2016-05-06 12:55:00,74.85,74.91,74.85,74.9,35607.0,63.3791,63.4299,63.3791,63.4215,35607.0
2016-05-06 13:00:00,74.9,75.01,74.89,75.0,25643.0,63.4215,63.5146,63.413,63.5061,25643.0
2016-05-06 13:05:00,75.0,75.04,74.96,75.03,36925.0,63.5061,63.54,63.4723,63.5315,36925.0
2016-05-06 13:10:00,75.04,75.11,75.03,75.09,17172.0,63.54,63.5993,63.5315,63.5823,17172.0
2016-05-06 13:15:00,75.1,75.18,75.09,75.17,10916.0,63.5908,63.6585,63.5823,63.6501,10916.0
2016-05-06 13:20:00,75.17,75.2,75.12,75.16,15388.0,63.6501,63.6755,63.6077,63.6416,15388.0
2016-05-06 13:25:00,75.16,75.21,75.13,75.19,10941.0,63.6416,63.6839,63.6162,63.667,10941.0
2016-05-06 13:30:00,75.2,75.2,75.11,75.15,25648.0,63.6755,63.6755,63.5993,63.6331,25648.0
2016-05-06 13:35:00,75.14,75.16,75.1,75.12,21002.0,63.6247,63.6416,63.5908,63.6077,21002.0
2016-05-06 13:40:00,75.12,75.13,75.03,75.03,19653.0,63.6077,63.6162,63.5315,63.5315,19653.0
2016-05-06 13:45:00,75.03,75.14,75.03,75.1,23039.0,63.5315,63.6247,63.5315,63.5908,23039.0
2016-05-06 13:50:00,75.1,75.16,75.09,75.15,37112.0,63.5908,63.6416,63.5823,63.6331,37112.0
2016-05-06 13:55:00,75.14,75.29,75.13,75.29,19953.0,63.6247,63.7517,63.6162,63.7517,19953.0
2016-05-06 14:00:00,75.3,75.36,75.25,75.36,44518.0,63.7602,63.811,63.7178,63.811,44518.0
2016-05-06 14:05:00,75.36,75.44,75.33,75.4,23415.0,63.811,63.8787,63.7856,63.8448,23415.0
2016-05-06 14:10:00,75.41,75.41,75.29,75.31,22104.0,63.8533,63.8533,63.7517,63.7686,22104.0
2016-05-06 14:15:00,75.31,75.47,75.26,75.47,82318.0,63.7686,63.9041,63.7263,63.9041,82318.0
2016-05-06 14:20:00,75.45,75.47,75.4,75.42,25843.0,63.8872,63.9041,63.8448,63.8618,25843.0
2016-05-06 14:25:00,75.43,75.48,75.42,75.44,52332.0,63.8702,63.9126,63.8618,63.8787,52332.0
2016-05-06 14:30:00,75.44,75.46,75.41,75.41,18243.0,63.8787,63.8956,63.8533,63.8533,18243.0
2016-05-06 14:35:00,75.4,75.46,75.38,75.45,33512.0,63.8448,63.8956,63.8279,63.8872,33512.0
2016-05-06 14:40:00,75.45,75.53,75.44,75.46,65515.0,63.8872,63.9549,63.8787,63.8956,65515.0
2016-05-06 14:45:00,75.47,75.49,75.4,75.43,63698.0,63.9041,63.921,63.8448,63.8702,63698.0
2016-05-06 14:50:00,75.43,75.46,75.39,75.45,32361.0,63.8702,63.8956,63.8364,63.8872,32361.0
2016-05-06 14:55:00,75.44,75.44,75.29,75.31,37823.0,63.8787,63.8787,63.7517,63.7686,37823.0
2016-05-06 15:00:00,75.3,75.48,75.29,75.47,19481.0,63.7602,63.9126,63.7517,63.9041,19481.0
2016-05-06 15:05:00,75.46,75.52,75.41,75.42,34465.0,63.8956,63.9464,63.8533,63.8618,34465.0
2016-05-06 15:10:00,75.42,75.48,75.42,75.45,21043.0,63.8618,63.9126,63.8618,63.8872,21043.0
2016-05-06 15:15:00,75.45,75.49,75.41,75.47,18957.0,63.8872,63.921,63.8533,63.9041,18957.0
2016-05-06 15:20:00,75.47,75.47,75.42,75.44,28086.0,63.9041,63.9041,63.8618,63.8787,28086.0
2016-05-06 15:25:00,75.44,75.48,75.43,75.44,21746.0,63.8787,63.9126,63.8702,63.8787,21746.0
2016-05-06 15:30:00,75.44,75.46,75.39,75.43,33338.0,63.8787,63.8956,63.8364,63.8702,33338.0
2016-05-06 15:35:00,75.43,75.51,75.43,75.5,70970.0,63.8702,63.938,63.8702,63.9295,70970.0
2016-05-06 15:40:00,75.5,75.53,75.43,75.44,67483.0,63.9295,63.9549,63.8702,63.8787,67483.0
2016-05-06 15:45:00,75.43,75.53,75.42,75.51,65536.0,63.8702,63.9549,63.8618,63.938,65536.0
2016-05-06 15:50:00,75.5,75.53,75.48,75.52,60021.0,63.9295,63.9549,63.9126,63.9464,60021.0
2016-05-06 15:55:00,75.51,75.54,75.47,75.53,141211.0,63.938,63.9634,63.9041,63.9549,141211.0
2016-05-09 09:30:00,75.8,75.88,75.51,75.85,112190.0,64.1835,64.2513,63.938,64.2259,112190.0
2016-05-09 09:35:00,75.85,76.11,75.85,75.99,83454.0,64.2259,64.446,64.2259,64.3444,83454.0
2016-05-09 09:40:00,75.99,76.17,75.96,76.13,47162.0,64.3444,64.4968,64.319,64.463,47162.0
2016-05-09 09:45:00,76.16,76.25,76.13,76.14,42950.0,64.4884,64.5646,64.463,64.4714,42950.0
2016-05-09 09:50:00,76.15,76.22,76.08,76.13,43627.0,64.4799,64.5392,64.4206,64.463,43627.0
2016-05-09 09:55:00,76.12,76.33,76.1,76.33,40501.0,64.4545,64.6323,64.4375,64.6323,40501.0
2016-05-09 10:00:00,76.33,76.34,76.0,76.02,47337.0,64.6323,64.6408,64.3529,64.3698,47337.0
2016-05-09 10:05:00,76.02,76.08,75.97,76.02,48610.0,64.3698,64.4206,64.3275,64.3698,48610.0
2016-05-09 10:10:00,76.01,76.03,75.89,75.93,47926.0,64.3613,64.3783,64.2597,64.2936,47926.0
2016-05-09 10:15:00,75.93,76.04,75.92,76.01,52682.0,64.2936,64.3867,64.2851,64.3613,52682.0
2016-05-09 10:20:00,76.01,76.02,75.8,75.86,24387.0,64.3613,64.3698,64.1835,64.2343,24387.0
2016-05-09 10:25:00,75.86,75.86,75.79,75.84,25792.0,64.2343,64.2343,64.1751,64.2174,25792.0
2016-05-09 10:30:00,75.84,75.9,75.81,75.86,20847.0,64.2174,64.2682,64.192,64.2343,20847.0
2016-05-09 10:35:00,75.86,75.88,75.76,75.78,25979.0,64.2343,64.2513,64.1497,64.1666,25979.0
2016-05-09 10:40:00,75.78,75.91,75.76,75.85,24173.0,64.1666,64.2767,64.1497,64.2259,24173.0
2016-05-09 10:45:00,75.87,75.91,75.8,75.9,17574.0,64.2428,64.2767,64.1835,64.2682,17574.0
2016-05-09 10:50:00,75.9,76.1,75.89,76.02,29235.0,64.2682,64.4375,64.2597,64.3698,29235.0
2016-05-09 10:55:00,76.03,76.05,75.88,75.88,16305.0,64.3783,64.3952,64.2513,64.2513,16305.0
2016-05-09 11:00:00,75.87,76.01,75.85,75.99,25437.0,64.2428,64.3613,64.2259,64.3444,25437.0
2016-05-09 11:05:00,75.99,76.03,75.89,75.89,23947.0,64.3444,64.3783,64.2597,64.2597,23947.0
2016-05-09 11:10:00,75.9,75.9,75.68,75.68,26384.0,64.2682,64.2682,64.0819,64.0819,26384.0
2016-05-09 11:15:00,75.64,75.66,75.6,75.63,21407.0,64.048,64.065,64.0142,64.0396,21407.0
2016-05-09 11:20:00,75.62,75.71,75.6,75.67,29546.0,64.0311,64.1073,64.0142,64.0734,29546.0
2016-05-09 11:25:00,75.67,75.7,75.62,75.65,22720.0,64.0734,64.0989,64.0311,64.0565,22720.0
2016-05-09 11:30:00,75.65,75.66,75.57,75.62,25113.0,64.0565,64.065,63.9888,64.0311,25113.0
2016-05-09 11:35:00,75.62,75.67,75.55,75.67,23177.0,64.0311,64.0734,63.9718,64.0734,23177.0
2016-05-09 11:40:00,75.66,75.77,75.65,75.77,37488.0,64.065,64.1581,64.0565,64.1581,37488.0
2016-05-09 11:45:00,75.77,75.84,75.74,75.75,28604.0,64.1581,64.2174,64.1327,64.1412,28604.0
2016-05-09 11:50:00,75.75,75.75,75.7,75.73,18382.0,64.1412,64.1412,64.0989,64.1243,18382.0
2016-05-09 11:55:00,75.73,75.78,75.73,75.76,18681.0,64.1243,64.1666,64.1243,64.1497,18681.0
2016-05-09 12:00:00,75.76,75.85,75.75,75.84,24296.0,64.1497,64.2259,64.1412,64.2174,24296.0
2016-05-09 12:05:00,75.85,75.86,75.72,75.73,14097.0,64.2259,64.2343,64.1158,64.1243,14097.0
2016-05-09 12:10:00,75.73,75.84,75.7,75.84,22762.0,64.1243,64.2174,64.0989,64.2174,22762.0
2016-05-09 12:15:00,75.86,75.87,75.76,75.85,16680.0,64.2343,64.2428,64.1497,64.2259,16680.0
2016-05-09 12:20:00,75.85,75.95,75.85,75.93,12243.0,64.2259,64.3105,64.2259,64.2936,12243.0
2016-05-09 12:25:00,75.93,75.94,75.87,75.88,13138.0,64.2936,64.3021,64.2428,64.2513,13138.0
2016-05-09 12:30:00,75.89,75.91,75.86,75.9,13844.0,64.2597,64.2767,64.2343,64.2682,13844.0
2016-05-09 12:35:00,75.9,75.94,75.87,75.91,16382.0,64.2682,64.3021,64.2428,64.2767,16382.0
2016-05-09 12:40:00,75.91,75.95,75.88,75.88,14159.0,64.2767,64.3105,64.2513,64.2513,14159.0
2016-05-09 12:45:00,75.88,75.95,75.88,75.9,18663.0,64.2513,64.3105,64.2513,64.2682,18663.0
2016-05-09 12:50:00,75.91,75.92,75.86,75.92,12265.0,64.2767,64.2851,64.2343,64.2851,12265.0
2016-05-09 12:55:00,75.91,75.95,75.88,75.92,22893.0,64.2767,64.3105,64.2513,64.2851,22893.0
2016-05-09 13:00:00,75.92,75.96,75.91,75.95,92293.0,64.2851,64.319,64.2767,64.3105,92293.0
2016-05-09 13:05:00,75.95,75.96,75.89,75.95,28951.0,64.3105,64.319,64.2597,64.3105,28951.0
2016-05-09 13:10:00,75.95,76.06,75.95,76.03,47458.0,64.3105,64.4037,64.3105,64.3783,47458.0
2016-05-09 13:15:00,76.04,76.07,75.94,75.94,42193.0,64.3867,64.4121,64.3021,64.3021,42193.0
2016-05-09 13:20:00,75.93,75.96,75.91,75.93,23919.0,64.2936,64.319,64.2767,64.2936,23919.0
2016-05-09 13:25:00,75.93,75.96,75.92,75.94,32908.0,64.2936,64.319,64.2851,64.3021,32908.0
2016-05-09 13:30:00,75.94,75.96,75.93,75.95,52277.0,64.3021,64.319,64.2936,64.3105,52277.0
2016-05-09 13:35:00,75.94,75.96,75.9,75.91,32545.0,64.3021,64.319,64.2682,64.2767,32545.0
2016-05-09 13:40:00,75.91,75.95,75.85,75.95,31067.0,64.2767,64.3105,64.2259,64.3105,31067.0
2016-05-09 13:45:00,75.95,75.96,75.89,75.93,23373.0,64.3105,64.319,64.2597,64.2936,23373.0
2016-05-09 13:50:00,75.93,75.95,75.91,75.91,12167.0,64.2936,64.3105,64.2767,64.2767,12167.0
2016-05-09 13:55:00,75.9,75.9,75.81,75.84,34218.0,64.2682,64.2682,64.192,64.2174,34218.0
2016-05-09 14:00:00,75.83,75.89,75.83,75.84,24520.0,64.2089,64.2597,64.2089,64.2174,24520.0
2016-05-09 14:05:00,75.85,75.86,75.8,75.85,24966.0,64.2259,64.2343,64.1835,64.2259,24966.0
2016-05-09 14:10:00,75.85,75.92,75.8,75.9,25658.0,64.2259,64.2851,64.1835,64.2682,25658.0
2016-05-09 14:15:00,75.9,75.9,75.81,75.82,22023.0,64.2682,64.2682,64.192,64.2005,22023.0
2016-05-09 14:20:00,75.82,75.89,75.8,75.83,18759.0,64.2005,64.2597,64.1835,64.2089,18759.0
2016-05-09 14:25:00,75.85,75.95,75.85,75.9,23292.0,64.2259,64.3105,64.2259,64.2682,23292.0
2016-05-09 14:30:00,75.9,75.93,75.88,75.88,41677.0,64.2682,64.2936,64.2513,64.2513,41677.0
2016-05-09 14:35:00,75.89,75.94,75.88,75.94,22736.0,64.2597,64.3021,64.2513,64.3021,22736.0
2016-05-09 14:40:00,75.94,75.95,75.9,75.91,24319.0,64.3021,64.3105,64.2682,64.2767,24319.0
2016-05-09 14:45:00,75.92,75.96,75.91,75.95,22671.0,64.2851,64.319,64.2767,64.3105,22671.0
2016-05-09 14:50:00,75.95,76.03,75.93,76.01,46949.0,64.3105,64.3783,64.2936,64.3613,46949.0
2016-05-09 14:55:00,76.02,76.06,76.02,76.03,24183.0,64.3698,64.4037,64.3698,64.3783,24183.0
2016-05-09 15:00:00,76.02,76.04,75.99,76.01,22407.0,64.3698,64.3867,64.3444,64.3613,22407.0
2016-05-09 15:05:00,76.01,76.02,75.95,75.95,22758.0,64.3613,64.3698,64.3105,64.3105,22758.0
2016-05-09 15:10:00,75.95,75.96,75.92,75.94,30721.0,64.3105,64.319,64.2851,64.3021,30721.0
2016-05-09 15:15:00,75.95,75.96,75.88,75.94,31232.0,64.3105,64.319,64.2513,64.3021,31232.0
2016-05-09 15:20:00,75.94,75.98,75.93,75.95,33936.0,64.3021,64.3359,64.2936,64.3105,33936.0
2016-05-09 15:25:00,75.95,76.0,75.95,75.97,36349.0,64.3105,64.3529,64.3105,64.3275,36349.0
2016-05-09 15:30:00,75.97,75.99,75.9,75.92,44008.0,64.3275,64.3444,64.2682,64.2851,44008.0
2016-05-09 15:35:00,75.93,75.96,75.9,75.94,39279.0,64.2936,64.319,64.2682,64.3021,39279.0
2016-05-09 15:40:00,75.94,75.99,75.92,75.92,46657.0,64.3021,64.3444,64.2851,64.2851,46657.0
2016-05-09 15:45:00,75.92,75.95,75.85,75.88,53860.0,64.2851,64.3105,64.2259,64.2513,53860.0
2016-05-09 15:50:00,75.87,75.87,75.74,75.76,82685.0,64.2428,64.2428,64.1327,64.1497,82685.0
2016-05-09 15:55:00,75.76,75.86,75.74,75.85,144425.0,64.1497,64.2343,64.1327,64.2259,144425.0
2016-05-10 09:30:00,76.12,76.4,75.93,76.36,78771.0,64.4545,64.6916,64.2936,64.6577,78771.0
2016-05-10 09:35:00,76.35,76.55,76.27,76.48,75962.0,64.6492,64.8186,64.5815,64.7593,75962.0
2016-05-10 09:40:00,76.49,76.88,76.48,76.82,102545.0,64.7678,65.098,64.7593,65.0472,102545.0
2016-05-10 09:45:00,76.84,77.17,76.84,77.09,103585.0,65.0641,65.3436,65.0641,65.2758,103585.0
2016-05-10 09:50:00,77.1,77.13,76.96,77.1,107674.0,65.2843,65.3097,65.1658,65.2843,107674.0
2016-05-10 09:55:00,77.09,77.11,76.92,77.09,58706.0,65.2758,65.2928,65.1319,65.2758,58706.0
2016-05-10 10:00:00,77.11,77.13,76.93,76.97,86468.0,65.2928,65.3097,65.1404,65.1742,86468.0
2016-05-10 10:05:00,76.98,76.99,76.72,76.73,118186.0,65.1827,65.1912,64.9625,64.971,118186.0
2016-05-10 10:10:00,76.74,76.86,76.73,76.83,67541.0,64.9795,65.0811,64.971,65.0557,67541.0
2016-05-10 10:15:00,76.81,76.87,76.77,76.86,51246.0,65.0387,65.0895,65.0049,65.0811,51246.0
2016-05-10 10:20:00,76.85,76.87,76.76,76.8,48122.0,65.0726,65.0895,64.9964,65.0303,48122.0
2016-05-10 10:25:00,76.8,76.89,76.76,76.85,50252.0,65.0303,65.1065,64.9964,65.0726,50252.0
2016-05-10 10:30:00,76.85,76.9,76.81,76.88,48401.0,65.0726,65.1149,65.0387,65.098,48401.0
2016-05-10 10:35:00,76.89,76.95,76.83,76.84,75420.0,65.1065,65.1573,65.0557,65.0641,75420.0
2016-05-10 10:40:00,76.84,76.86,76.71,76.72,63591.0,65.0641,65.0811,64.9541,64.9625,63591.0
2016-05-10 10:45:00,76.73,76.74,76.69,76.73,64785.0,64.971,64.9795,64.9371,64.971,64785.0
2016-05-10 10:50:00,76.73,76.78,76.67,76.76,33189.0,64.971,65.0133,64.9202,64.9964,33189.0
2016-05-10 10:55:00,76.77,76.8,76.65,76.7,58119.0,65.0049,65.0303,64.9033,64.9456,58119.0
2016-05-10 11:00:00,76.7,76.82,76.64,76.79,83146.0,64.9456,65.0472,64.8948,65.0218,83146.0
2016-05-10 11:05:00,76.8,76.8,76.63,76.68,35980.0,65.0303,65.0303,64.8863,64.9287,35980.0
2016-05-10 11:10:00,76.67,76.74,76.65,76.7,29633.0,64.9202,64.9795,64.9033,64.9456,29633.0
2016-05-10 11:15:00,76.7,76.89,76.69,76.89,35627.0,64.9456,65.1065,64.9371,65.1065,35627.0
2016-05-10 11:20:00,76.89,76.9,76.85,76.9,29045.0,65.1065,65.1149,65.0726,65.1149,29045.0
2016-05-10 11:25:00,76.9,76.96,76.81,76.94,52991.0,65.1149,65.1658,65.0387,65.1488,52991.0
2016-05-10 11:30:00,76.95,76.95,76.83,76.9,43027.0,65.1573,65.1573,65.0557,65.1149,43027.0
2016-05-10 11:35:00,76.9,76.9,76.8,76.89,39624.0,65.1149,65.1149,65.0303,65.1065,39624.0
2016-05-10 11:40:00,76.89,76.9,76.84,76.86,39245.0,65.1065,65.1149,65.0641,65.0811,39245.0
2016-05-10 11:45:00,76.86,76.92,76.86,76.92,38290.0,65.0811,65.1319,65.0811,65.1319,38290.0
2016-05-10 11:50:00,76.92,76.96,76.87,76.92,41033.0,65.1319,65.1658,65.0895,65.1319,41033.0
2016-05-10 11:55:00,76.92,76.93,76.9,76.92,23388.0,65.1319,65.1404,65.1149,65.1319,23388.0
2016-05-10 12:00:00,76.92,76.93,76.85,76.85,52347.0,65.1319,65.1404,65.0726,65.0726,52347.0
2016-05-10 12:05:00,76.86,76.94,76.85,76.91,37266.0,65.0811,65.1488,65.0726,65.1234,37266.0
2016-05-10 12:10:00,76.91,76.96,76.9,76.95,28480.0,65.1234,65.1658,65.1149,65.1573,28480.0
2016-05-10 12:15:00,76.96,77.0,76.95,76.98,35420.0,65.1658,65.1996,65.1573,65.1827,35420.0
2016-05-10 12:20:00,76.97,77.06,76.96,77.05,22685.0,65.1742,65.2504,65.1658,65.242,22685.0
2016-05-10 12:25:00,77.05,77.11,77.04,77.1,21514.0,65.242,65.2928,65.2335,65.2843,21514.0
2016-05-10 12:30:00,77.11,77.11,76.95,76.95,27611.0,65.2928,65.2928,65.1573,65.1573,27611.0
2016-05-10 12:35:00,76.95,76.99,76.94,76.99,16716.0,65.1573,65.1912,65.1488,65.1912,16716.0
2016-05-10 12:40:00,77.0,77.05,76.98,77.03,17310.0,65.1996,65.242,65.1827,65.225,17310.0
2016-05-10 12:45:00,77.03,77.07,77.03,77.06,17152.0,65.225,65.2589,65.225,65.2504,17152.0
2016-05-10 12:50:00,77.06,77.14,77.04,77.14,19640.0,65.2504,65.3182,65.2335,65.3182,19640.0
2016-05-10 12:55:00,77.14,77.14,77.07,77.1,29178.0,65.3182,65.3182,65.2589,65.2843,29178.0
2016-05-10 13:00:00,77.1,77.14,77.09,77.13,17488.0,65.2843,65.3182,65.2758,65.3097,17488.0
2016-05-10 13:05:00,77.13,77.14,77.1,77.11,17347.0,65.3097,65.3182,65.2843,65.2928,17347.0
2016-05-10 13:10:00,77.1,77.12,76.94,76.95,41592.0,65.2843,65.3012,65.1488,65.1573,41592.0
2016-05-10 13:15:00,76.95,77.0,76.93,76.96,24448.0,65.1573,65.1996,65.1404,65.1658,24448.0
2016-05-10 13:20:00,76.97,77.03,76.96,77.03,7534.0,65.1742,65.225,65.1658,65.225,7534.0
2016-05-10 13:25:00,77.03,77.09,77.0,77.09,19516.0,65.225,65.2758,65.1996,65.2758,19516.0
2016-05-10 13:30:00,77.09,77.1,77.07,77.09,16682.0,65.2758,65.2843,65.2589,65.2758,16682.0
2016-05-10 13:35:00,77.09,77.1,77.0,77.04,38975.0,65.2758,65.2843,65.1996,65.2335,38975.0
2016-05-10 13:40:00,77.03,77.1,77.03,77.09,17126.0,65.225,65.2843,65.225,65.2758,17126.0
2016-05-10 13:45:00,77.09,77.12,77.07,77.12,17226.0,65.2758,65.3012,65.2589,65.3012,17226.0
2016-05-10 13:50:00,77.12,77.18,77.09,77.16,44594.0,65.3012,65.352,65.2758,65.3351,44594.0
2016-05-10 13:55:00,77.16,77.2,77.15,77.19,18698.0,65.3351,65.369,65.3266,65.3605,18698.0
2016-05-10 14:00:00,77.18,77.18,77.13,77.15,20604.0,65.352,65.352,65.3097,65.3266,20604.0
2016-05-10 14:05:00,77.15,77.19,77.1,77.13,28118.0,65.3266,65.3605,65.2843,65.3097,28118.0
2016-05-10 14:10:00,77.12,77.14,77.05,77.06,29166.0,65.3012,65.3182,65.242,65.2504,29166.0
2016-05-10 14:15:00,77.06,77.08,77.0,77.06,21629.0,65.2504,65.2674,65.1996,65.2504,21629.0
2016-05-10 14:20:00,77.06,77.13,77.03,77.12,38615.0,65.2504,65.3097,65.225,65.3012,38615.0
2016-05-10 14:25:00,77.12,77.14,77.01,77.02,54115.0,65.3012,65.3182,65.2081,65.2166,54115.0
2016-05-10 14:30:00,77.02,77.03,76.96,76.97,36761.0,65.2166,65.225,65.1658,65.1742,36761.0
2016-05-10 14:35:00,76.98,77.04,76.97,77.01,17802.0,65.1827,65.2335,65.1742,65.2081,17802.0
2016-05-10 14:40:00,77.01,77.09,76.99,77.09,100411.0,65.2081,65.2758,65.1912,65.2758,100411.0
2016-05-10 14:45:00,77.09,77.12,77.01,77.02,81422.0,65.2758,65.3012,65.2081,65.2166,81422.0
2016-05-10 14:50:00,77.02,77.05,76.98,77.03,53185.0,65.2166,65.242,65.1827,65.225,53185.0
2016-05-10 14:55:00,77.02,77.03,76.92,76.95,33481.0,65.2166,65.225,65.1319,65.1573,33481.0
2016-05-10 15:00:00,76.94,77.02,76.93,76.98,31165.0,65.1488,65.2166,65.1404,65.1827,31165.0
2016-05-10 15:05:00,76.99,77.04,76.98,77.03,24761.0,65.1912,65.2335,65.1827,65.225,24761.0
2016-05-10 15:10:00,77.04,77.1,77.03,77.06,33408.0,65.2335,65.2843,65.225,65.2504,33408.0
2016-05-10 15:15:00,77.06,77.12,77.06,77.09,43774.0,65.2504,65.3012,65.2504,65.2758,43774.0
2016-05-10 15:20:00,77.09,77.15,77.09,77.14,45803.0,65.2758,65.3266,65.2758,65.3182,45803.0
2016-05-10 15:25:00,77.15,77.2,77.13,77.13,45963.0,65.3266,65.369,65.3097,65.3097,45963.0
2016-05-10 15:30:00,77.15,77.15,77.06,77.09,49362.0,65.3266,65.3266,65.2504,65.2758,49362.0
2016-05-10 15:35:00,77.09,77.1,77.03,77.05,53730.0,65.2758,65.2843,65.225,65.242,53730.0
2016-05-10 15:40:00,77.04,77.16,77.04,77.12,115148.0,65.2335,65.3351,65.2335,65.3012,115148.0
2016-05-10 15:45:00,77.11,77.12,77.07,77.09,121341.0,65.2928,65.3012,65.2589,65.2758,121341.0
2016-05-10 15:50:00,77.1,77.12,77.06,77.08,140275.0,65.2843,65.3012,65.2504,65.2674,140275.0
2016-05-10 15:55:00,77.08,77.08,76.94,77.0,418543.0,65.2674,65.2674,65.1488,65.1996,418543.0
2016-05-11 09:30:00,76.53,76.72,76.09,76.72,72782.0,64.8017,64.9625,64.4291,64.9625,72782.0
2016-05-11 09:35:00,76.67,76.71,76.22,76.26,44600.0,64.9202,64.9541,64.5392,64.573,44600.0
2016-05-11 09:40:00,76.28,76.32,76.1,76.13,31044.0,64.59,64.6238,64.4375,64.463,31044.0
2016-05-11 09:45:00,76.12,76.12,75.88,75.9,55361.0,64.4545,64.4545,64.2513,64.2682,55361.0
2016-05-11 09:50:00,75.88,76.01,75.82,75.9,36270.0,64.2513,64.3613,64.2005,64.2682,36270.0
2016-05-11 09:55:00,75.92,75.94,75.74,75.8,51182.0,64.2851,64.3021,64.1327,64.1835,51182.0
2016-05-11 10:00:00,75.79,75.8,75.64,75.67,111980.0,64.1751,64.1835,64.048,64.0734,111980.0
2016-05-11 10:05:00,75.65,75.81,75.59,75.81,149151.0,64.0565,64.192,64.0057,64.192,149151.0
2016-05-11 10:10:00,75.8,75.81,75.55,75.72,106824.0,64.1835,64.192,63.9718,64.1158,106824.0
2016-05-11 10:15:00,75.72,75.74,75.62,75.68,131869.0,64.1158,64.1327,64.0311,64.0819,131869.0
2016-05-11 10:20:00,75.66,75.77,75.61,75.77,45355.0,64.065,64.1581,64.0226,64.1581,45355.0
2016-05-11 10:25:00,75.76,76.01,75.76,76.01,56576.0,64.1497,64.3613,64.1497,64.3613,56576.0
2016-05-11 10:30:00,76.04,76.1,75.96,75.96,42534.0,64.3867,64.4375,64.319,64.319,42534.0
2016-05-11 10:35:00,75.97,76.13,75.97,76.09,63461.0,64.3275,64.463,64.3275,64.4291,63461.0
2016-05-11 10:40:00,76.09,76.11,75.94,75.96,64234.0,64.4291,64.446,64.3021,64.319,64234.0
2016-05-11 10:45:00,75.97,75.98,75.92,75.95,65725.0,64.3275,64.3359,64.2851,64.3105,65725.0
2016-05-11 10:50:00,75.95,75.98,75.93,75.95,56740.0,64.3105,64.3359,64.2936,64.3105,56740.0
2016-05-11 10:55:00,75.95,75.98,75.88,75.88,49278.0,64.3105,64.3359,64.2513,64.2513,49278.0
2016-05-11 11:00:00,75.87,75.88,75.61,75.62,63185.0,64.2428,64.2513,64.0226,64.0311,63185.0
2016-05-11 11:05:00,75.63,75.63,75.5,75.55,27252.0,64.0396,64.0396,63.9295,63.9718,27252.0
2016-05-11 11:10:00,75.55,75.69,75.49,75.68,34434.0,63.9718,64.0904,63.921,64.0819,34434.0
2016-05-11 11:15:00,75.68,75.76,75.67,75.73,38865.0,64.0819,64.1497,64.0734,64.1243,38865.0
2016-05-11 11:20:00,75.73,75.73,75.56,75.62,38109.0,64.1243,64.1243,63.9803,64.0311,38109.0
2016-05-11 11:25:00,75.63,75.69,75.61,75.61,20246.0,64.0396,64.0904,64.0226,64.0226,20246.0
2016-05-11 11:30:00,75.61,75.64,75.57,75.6,29608.0,64.0226,64.048,63.9888,64.0142,29608.0
2016-05-11 11:35:00,75.6,75.67,75.55,75.57,39645.0,64.0142,64.0734,63.9718,63.9888,39645.0
2016-05-11 11:40:00,75.57,75.6,75.52,75.54,40841.0,63.9888,64.0142,63.9464,63.9634,40841.0
2016-05-11 11:45:00,75.54,75.59,75.44,75.5,47756.0,63.9634,64.0057,63.8787,63.9295,47756.0
2016-05-11 11:50:00,75.5,75.59,75.42,75.43,46168.0,63.9295,64.0057,63.8618,63.8702,46168.0
2016-05-11 11:55:00,75.44,75.53,75.42,75.53,27928.0,63.8787,63.9549,63.8618,63.9549,27928.0
2016-05-11 12:00:00,75.52,75.6,75.49,75.55,32617.0,63.9464,64.0142,63.921,63.9718,32617.0
2016-05-11 12:05:00,75.56,75.65,75.53,75.64,22292.0,63.9803,64.0565,63.9549,64.048,22292.0
2016-05-11 12:10:00,75.64,75.68,75.63,75.64,16819.0,64.048,64.0819,64.0396,64.048,16819.0
2016-05-11 12:15:00,75.65,75.7,75.64,75.68,21680.0,64.0565,64.0989,64.048,64.0819,21680.0
2016-05-11 12:20:00,75.69,75.72,75.66,75.7,18985.0,64.0904,64.1158,64.065,64.0989,18985.0
2016-05-11 12:25:00,75.7,75.75,75.67,75.73,21630.0,64.0989,64.1412,64.0734,64.1243,21630.0
2016-05-11 12:30:00,75.73,75.75,75.68,75.7,32837.0,64.1243,64.1412,64.0819,64.0989,32837.0
2016-05-11 12:35:00,75.7,75.77,75.66,75.75,27164.0,64.0989,64.1581,64.065,64.1412,27164.0
2016-05-11 12:40:00,75.76,75.82,75.74,75.77,23090.0,64.1497,64.2005,64.1327,64.1581,23090.0
2016-05-11 12:45:00,75.77,75.83,75.76,75.8,29383.0,64.1581,64.2089,64.1497,64.1835,29383.0
2016-05-11 12:50:00,75.78,75.8,75.7,75.73,36240.0,64.1666,64.1835,64.0989,64.1243,36240.0
2016-05-11 12:55:00,75.73,75.74,75.68,75.71,19581.0,64.1243,64.1327,64.0819,64.1073,19581.0
2016-05-11 13:00:00,75.7,75.71,75.64,75.66,22694.0,64.0989,64.1073,64.048,64.065,22694.0
2016-05-11 13:05:00,75.66,75.69,75.61,75.64,44388.0,64.065,64.0904,64.0226,64.048,44388.0
2016-05-11 13:10:00,75.64,75.75,75.64,75.75,21701.0,64.048,64.1412,64.048,64.1412,21701.0
2016-05-11 13:15:00,75.76,75.78,75.74,75.75,21231.0,64.1497,64.1666,64.1327,64.1412,21231.0
2016-05-11 13:20:00,75.75,75.78,75.65,75.65,37129.0,64.1412,64.1666,64.0565,64.0565,37129.0
2016-05-11 13:25:00,75.65,75.7,75.57,75.68,34983.0,64.0565,64.0989,63.9888,64.0819,34983.0
2016-05-11 13:30:00,75.67,75.68,75.62,75.65,32755.0,64.0734,64.0819,64.0311,64.0565,32755.0
2016-05-11 13:35:00,75.65,75.66,75.6,75.64,31728.0,64.0565,64.065,64.0142,64.048,31728.0
2016-05-11 13:40:00,75.64,75.64,75.55,75.59,36716.0,64.048,64.048,63.9718,64.0057,36716.0
2016-05-11 13:45:00,75.59,75.63,75.57,75.61,26774.0,64.0057,64.0396,63.9888,64.0226,26774.0
2016-05-11 13:50:00,75.61,75.64,75.54,75.54,27592.0,64.0226,64.048,63.9634,63.9634,27592.0
2016-05-11 13:55:00,75.54,75.61,75.52,75.52,22777.0,63.9634,64.0226,63.9464,63.9464,22777.0
2016-05-11 14:00:00,75.5,75.55,75.45,75.51,37982.0,63.9295,63.9718,63.8872,63.938,37982.0
2016-05-11 14:05:00,75.51,75.52,75.4,75.42,34106.0,63.938,63.9464,63.8448,63.8618,34106.0
2016-05-11 14:10:00,75.43,75.48,75.38,75.41,90574.0,63.8702,63.9126,63.8279,63.8533,90574.0
2016-05-11 14:15:00,75.4,75.4,75.31,75.32,35290.0,63.8448,63.8448,63.7686,63.7771,35290.0
2016-05-11 14:20:00,75.32,75.34,75.25,75.27,73884.0,63.7771,63.794,63.7178,63.7347,73884.0
2016-05-11 14:25:00,75.28,75.28,75.15,75.2,80686.0,63.7432,63.7432,63.6331,63.6755,80686.0
2016-05-11 14:30:00,75.2,75.25,75.18,75.18,65376.0,63.6755,63.7178,63.6585,63.6585,65376.0
2016-05-11 14:35:00,75.18,75.3,75.17,75.28,36692.0,63.6585,63.7602,63.6501,63.7432,36692.0
2016-05-11 14:40:00,75.28,75.31,75.23,75.23,41062.0,63.7432,63.7686,63.7009,63.7009,41062.0
2016-05-11 14:45:00,75.22,75.22,75.07,75.09,63807.0,63.6924,63.6924,63.5654,63.5823,63807.0
2016-05-11 14:50:00,75.09,75.13,75.05,75.06,76158.0,63.5823,63.6162,63.5485,63.5569,76158.0
2016-05-11 14:55:00,75.05,75.12,75.0,75.12,51562.0,63.5485,63.6077,63.5061,63.6077,51562.0
2016-05-11 15:00:00,75.11,75.17,75.1,75.15,49488.0,63.5993,63.6501,63.5908,63.6331,49488.0
2016-05-11 15:05:00,75.16,75.31,75.16,75.29,70469.0,63.6416,63.7686,63.6416,63.7517,70469.0
2016-05-11 15:10:00,75.3,75.33,75.29,75.32,78287.0,63.7602,63.7856,63.7517,63.7771,78287.0
2016-05-11 15:15:00,75.31,75.36,75.28,75.28,66230.0,63.7686,63.811,63.7432,63.7432,66230.0
2016-05-11 15:20:00,75.28,75.28,75.18,75.2,48469.0,63.7432,63.7432,63.6585,63.6755,48469.0
2016-05-11 15:25:00,75.21,75.27,75.17,75.24,67221.0,63.6839,63.7347,63.6501,63.7093,67221.0
2016-05-11 15:30:00,75.24,75.27,75.21,75.27,85807.0,63.7093,63.7347,63.6839,63.7347,85807.0
2016-05-11 15:35:00,75.26,75.31,75.2,75.21,67306.0,63.7263,63.7686,63.6755,63.6839,67306.0
2016-05-11 15:40:00,75.2,75.23,75.09,75.09,91554.0,63.6755,63.7009,63.5823,63.5823,91554.0
2016-05-11 15:45:00,75.09,75.15,75.07,75.12,115683.0,63.5823,63.6331,63.5654,63.6077,115683.0
2016-05-11 15:50:00,75.11,75.14,75.07,75.13,88234.0,63.5993,63.6247,63.5654,63.6162,88234.0
2016-05-11 15:55:00,75.13,75.18,75.12,75.14,221959.0,63.6162,63.6585,63.6077,63.6247,221959.0
2016-05-12 09:30:00,75.32,75.66,75.25,75.48,78384.0,63.7771,64.065,63.7178,63.9126,78384.0
2016-05-12 09:35:00,75.51,75.55,75.32,75.38,46312.0,63.938,63.9718,63.7771,63.8279,46312.0
2016-05-12 09:40:00,75.4,75.45,75.19,75.33,54380.0,63.8448,63.8872,63.667,63.7856,54380.0
2016-05-12 09:45:00,75.33,75.61,75.33,75.52,99781.0,63.7856,64.0226,63.7856,63.9464,99781.0
2016-05-12 09:50:00,75.51,75.74,75.51,75.56,39875.0,63.938,64.1327,63.938,63.9803,39875.0
2016-05-12 09:55:00,75.55,75.66,75.46,75.47,47494.0,63.9718,64.065,63.8956,63.9041,47494.0
2016-05-12 10:00:00,75.47,75.58,75.42,75.52,45729.0,63.9041,63.9972,63.8618,63.9464,45729.0
2016-05-12 10:05:00,75.52,75.54,75.31,75.37,50082.0,63.9464,63.9634,63.7686,63.8194,50082.0
2016-05-12 10:10:00,75.35,75.5,75.35,75.48,28671.0,63.8025,63.9295,63.8025,63.9126,28671.0
2016-05-12 10:15:00,75.47,75.47,75.21,75.21,29335.0,63.9041,63.9041,63.6839,63.6839,29335.0
2016-05-12 10:20:00,75.23,75.29,75.17,75.27,38674.0,63.7009,63.7517,63.6501,63.7347,38674.0
2016-05-12 10:25:00,75.27,75.45,75.23,75.39,39105.0,63.7347,63.8872,63.7009,63.8364,39105.0
2016-05-12 10:30:00,75.38,75.39,75.14,75.19,40671.0,63.8279,63.8364,63.6247,63.667,40671.0
2016-05-12 10:35:00,75.2,75.43,75.19,75.34,29428.0,63.6755,63.8702,63.667,63.794,29428.0
2016-05-12 10:40:00,75.34,75.39,75.15,75.17,40627.0,63.794,63.8364,63.6331,63.6501,40627.0
2016-05-12 10:45:00,75.16,75.25,75.09,75.15,28924.0,63.6416,63.7178,63.5823,63.6331,28924.0
2016-05-12 10:50:00,75.15,75.3,75.15,75.25,37900.0,63.6331,63.7602,63.6331,63.7178,37900.0
2016-05-12 10:55:00,75.25,75.25,75.11,75.2,29504.0,63.7178,63.7178,63.5993,63.6755,29504.0
2016-05-12 11:00:00,75.19,75.24,75.01,75.02,62095.0,63.667,63.7093,63.5146,63.5231,62095.0
2016-05-12 11:05:00,75.02,75.16,75.02,75.08,34932.0,63.5231,63.6416,63.5231,63.5739,34932.0
2016-05-12 11:10:00,75.08,75.11,75.03,75.07,27588.0,63.5739,63.5993,63.5315,63.5654,27588.0
2016-05-12 11:15:00,75.07,75.17,75.04,75.17,31871.0,63.5654,63.6501,63.54,63.6501,31871.0
2016-05-12 11:20:00,75.16,75.17,75.1,75.11,30911.0,63.6416,63.6501,63.5908,63.5993,30911.0
2016-05-12 11:25:00,75.11,75.23,75.1,75.19,32824.0,63.5993,63.7009,63.5908,63.667,32824.0
2016-05-12 11:30:00,75.2,75.28,75.17,75.25,57443.0,63.6755,63.7432,63.6501,63.7178,57443.0
2016-05-12 11:35:00,75.26,75.28,75.23,75.24,37382.0,63.7263,63.7432,63.7009,63.7093,37382.0
2016-05-12 11:40:00,75.24,75.34,75.17,75.18,45197.0,63.7093,63.794,63.6501,63.6585,45197.0
2016-05-12 11:45:00,75.19,75.3,75.18,75.25,104114.0,63.667,63.7602,63.6585,63.7178,104114.0
2016-05-12 11:50:00,75.25,75.26,75.16,75.19,34589.0,63.7178,63.7263,63.6416,63.667,34589.0
2016-05-12 11:55:00,75.2,75.21,75.12,75.14,24346.0,63.6755,63.6839,63.6077,63.6247,24346.0
2016-05-12 12:00:00,75.13,75.16,75.08,75.12,26869.0,63.6162,63.6416,63.5739,63.6077,26869.0
2016-05-12 12:05:00,75.12,75.23,75.11,75.23,64206.0,63.6077,63.7009,63.5993,63.7009,64206.0
2016-05-12 12:10:00,75.22,75.31,75.17,75.26,29007.0,63.6924,63.7686,63.6501,63.7263,29007.0
2016-05-12 12:15:00,75.25,75.25,75.18,75.21,21412.0,63.7178,63.7178,63.6585,63.6839,21412.0
2016-05-12 12:20:00,75.2,75.26,75.18,75.26,14921.0,63.6755,63.7263,63.6585,63.7263,14921.0
2016-05-12 12:25:00,75.26,75.27,75.23,75.23,28850.0,63.7263,63.7347,63.7009,63.7009,28850.0
2016-05-12 12:30:00,75.23,75.3,75.2,75.29,21833.0,63.7009,63.7602,63.6755,63.7517,21833.0
2016-05-12 12:35:00,75.29,75.29,75.17,75.17,21851.0,63.7517,63.7517,63.6501,63.6501,21851.0
2016-05-12 12:40:00,75.16,75.25,75.14,75.24,14959.0,63.6416,63.7178,63.6247,63.7093,14959.0
2016-05-12 12:45:00,75.25,75.4,75.24,75.39,17566.0,63.7178,63.8448,63.7093,63.8364,17566.0
2016-05-12 12:50:00,75.39,75.41,75.35,75.36,13518.0,63.8364,63.8533,63.8025,63.811,13518.0
2016-05-12 12:55:00,75.36,75.44,75.36,75.43,17613.0,63.811,63.8787,63.811,63.8702,17613.0
2016-05-12 13:00:00,75.42,75.47,75.36,75.38,44105.0,63.8618,63.9041,63.811,63.8279,44105.0
2016-05-12 13:05:00,75.37,75.38,75.34,75.35,21124.0,63.8194,63.8279,63.794,63.8025,21124.0
2016-05-12 13:10:00,75.35,75.35,75.29,75.33,37419.0,63.8025,63.8025,63.7517,63.7856,37419.0
2016-05-12 13:15:00,75.34,75.35,75.28,75.28,20049.0,63.794,63.8025,63.7432,63.7432,20049.0
2016-05-12 13:20:00,75.29,75.33,75.25,75.32,20063.0,63.7517,63.7856,63.7178,63.7771,20063.0
2016-05-12 13:25:00,75.33,75.36,75.31,75.32,15154.0,63.7856,63.811,63.7686,63.7771,15154.0
2016-05-12 13:30:00,75.32,75.34,75.26,75.3,18682.0,63.7771,63.794,63.7263,63.7602,18682.0
2016-05-12 13:35:00,75.29,75.29,75.19,75.21,17544.0,63.7517,63.7517,63.667,63.6839,17544.0
2016-05-12 13:40:00,75.21,75.3,75.17,75.28,21379.0,63.6839,63.7602,63.6501,63.7432,21379.0
2016-05-12 13:45:00,75.29,75.44,75.29,75.39,11398.0,63.7517,63.8787,63.7517,63.8364,11398.0
2016-05-12 13:50:00,75.39,75.41,75.31,75.36,17538.0,63.8364,63.8533,63.7686,63.811,17538.0
2016-05-12 13:55:00,75.36,75.48,75.35,75.46,26818.0,63.811,63.9126,63.8025,63.8956,26818.0
2016-05-12 14:00:00,75.46,75.56,75.43,75.52,24093.0,63.8956,63.9803,63.8702,63.9464,24093.0
2016-05-12 14:05:00,75.52,75.62,75.52,75.61,17859.0,63.9464,64.0311,63.9464,64.0226,17859.0
2016-05-12 14:10:00,75.62,75.79,75.61,75.71,25872.0,64.0311,64.1751,64.0226,64.1073,25872.0
2016-05-12 14:15:00,75.7,75.71,75.63,75.64,20585.0,64.0989,64.1073,64.0396,64.048,20585.0
2016-05-12 14:20:00,75.64,75.73,75.62,75.71,19700.0,64.048,64.1243,64.0311,64.1073,19700.0
2016-05-12 14:25:00,75.72,75.82,75.72,75.79,29294.0,64.1158,64.2005,64.1158,64.1751,29294.0
2016-05-12 14:30:00,75.78,75.78,75.68,75.71,25177.0,64.1666,64.1666,64.0819,64.1073,25177.0
2016-05-12 14:35:00,75.71,75.79,75.71,75.79,37671.0,64.1073,64.1751,64.1073,64.1751,37671.0
2016-05-12 14:40:00,75.79,75.81,75.73,75.73,32881.0,64.1751,64.192,64.1243,64.1243,32881.0
2016-05-12 14:45:00,75.73,75.79,75.69,75.76,69774.0,64.1243,64.1751,64.0904,64.1497,69774.0
2016-05-12 14:50:00,75.75,75.76,75.71,75.71,24928.0,64.1412,64.1497,64.1073,64.1073,24928.0
2016-05-12 14:55:00,75.71,75.71,75.64,75.66,21746.0,64.1073,64.1073,64.048,64.065,21746.0
2016-05-12 15:00:00,75.67,75.67,75.63,75.65,21473.0,64.0734,64.0734,64.0396,64.0565,21473.0
2016-05-12 15:05:00,75.65,75.65,75.59,75.6,33479.0,64.0565,64.0565,64.0057,64.0142,33479.0
2016-05-12 15:10:00,75.6,75.65,75.6,75.63,27458.0,64.0142,64.0565,64.0142,64.0396,27458.0
2016-05-12 15:15:00,75.64,75.64,75.54,75.54,46118.0,64.048,64.048,63.9634,63.9634,46118.0
2016-05-12 15:20:00,75.54,75.55,75.51,75.53,27670.0,63.9634,63.9718,63.938,63.9549,27670.0
2016-05-12 15:25:00,75.53,75.55,75.48,75.55,44019.0,63.9549,63.9718,63.9126,63.9718,44019.0
2016-05-12 15:30:00,75.55,75.55,75.47,75.48,47576.0,63.9718,63.9718,63.9041,63.9126,47576.0
2016-05-12 15:35:00,75.48,75.5,75.43,75.47,43698.0,63.9126,63.9295,63.8702,63.9041,43698.0
2016-05-12 15:40:00,75.47,75.51,75.44,75.48,67792.0,63.9041,63.938,63.8787,63.9126,67792.0
2016-05-12 15:45:00,75.47,75.52,75.45,75.5,64275.0,63.9041,63.9464,63.8872,63.9295,64275.0
2016-05-12 15:50:00,75.5,75.5,75.37,75.38,80578.0,63.9295,63.9295,63.8194,63.8279,80578.0
2016-05-12 15:55:00,75.38,75.42,75.32,75.42,204978.0,63.8279,63.8618,63.7771,63.8618,204978.0
2016-05-13 09:30:00,75.08,75.44,75.07,75.12,106554.0,63.5739,63.8787,63.5654,63.6077,106554.0
2016-05-13 09:35:00,75.09,75.34,75.05,75.26,126223.0,63.5823,63.794,63.5485,63.7263,126223.0
2016-05-13 09:40:00,75.25,75.52,75.23,75.37,114493.0,63.7178,63.9464,63.7009,63.8194,114493.0
2016-05-13 09:45:00,75.42,75.47,75.26,75.46,37906.0,63.8618,63.9041,63.7263,63.8956,37906.0
2016-05-13 09:50:00,75.48,75.53,75.39,75.42,93868.0,63.9126,63.9549,63.8364,63.8618,93868.0
2016-05-13 09:55:00,75.43,75.44,75.27,75.34,65820.0,63.8702,63.8787,63.7347,63.794,65820.0
2016-05-13 10:00:00,75.35,75.42,75.16,75.39,72354.0,63.8025,63.8618,63.6416,63.8364,72354.0
2016-05-13 10:05:00,75.39,75.41,75.17,75.23,80050.0,63.8364,63.8533,63.6501,63.7009,80050.0
2016-05-13 10:10:00,75.23,75.25,75.12,75.23,59380.0,63.7009,63.7178,63.6077,63.7009,59380.0
2016-05-13 10:15:00,75.22,75.28,75.13,75.25,71229.0,63.6924,63.7432,63.6162,63.7178,71229.0
2016-05-13 10:20:00,75.26,75.28,75.19,75.25,33727.0,63.7263,63.7432,63.667,63.7178,33727.0
2016-05-13 10:25:00,75.24,75.37,75.16,75.17,44320.0,63.7093,63.8194,63.6416,63.6501,44320.0
2016-05-13 10:30:00,75.16,75.22,75.1,75.2,40481.0,63.6416,63.6924,63.5908,63.6755,40481.0
2016-05-13 10:35:00,75.21,75.31,75.21,75.3,36196.0,63.6839,63.7686,63.6839,63.7602,36196.0
2016-05-13 10:40:00,75.29,75.32,75.24,75.29,108860.0,63.7517,63.7771,63.7093,63.7517,108860.0
2016-05-13 10:45:00,75.29,75.63,75.27,75.57,85874.0,63.7517,64.0396,63.7347,63.9888,85874.0
2016-05-13 10:50:00,75.57,75.8,75.57,75.8,72035.0,63.9888,64.1835,63.9888,64.1835,72035.0
2016-05-13 10:55:00,75.81,75.82,75.62,75.76,37160.0,64.192,64.2005,64.0311,64.1497,37160.0
2016-05-13 11:00:00,75.76,75.97,75.75,75.94,41827.0,64.1497,64.3275,64.1412,64.3021,41827.0
2016-05-13 11:05:00,75.94,76.0,75.92,75.96,31114.0,64.3021,64.3529,64.2851,64.319,31114.0
2016-05-13 11:10:00,75.97,76.24,75.95,76.22,53117.0,64.3275,64.5561,64.3105,64.5392,53117.0
2016-05-13 11:15:00,76.21,76.3,76.17,76.21,61951.0,64.5307,64.6069,64.4968,64.5307,61951.0
2016-05-13 11:20:00,76.2,76.29,76.01,76.06,44186.0,64.5222,64.5984,64.3613,64.4037,44186.0
2016-05-13 11:25:00,76.08,76.29,76.08,76.2,33021.0,64.4206,64.5984,64.4206,64.5222,33021.0
2016-05-13 11:30:00,76.21,76.21,76.09,76.11,24052.0,64.5307,64.5307,64.4291,64.446,24052.0
2016-05-13 11:35:00,76.12,76.12,75.8,75.8,54818.0,64.4545,64.4545,64.1835,64.1835,54818.0
2016-05-13 11:40:00,75.8,75.96,75.78,75.86,22611.0,64.1835,64.319,64.1666,64.2343,22611.0
2016-05-13 11:45:00,75.85,75.87,75.76,75.76,16796.0,64.2259,64.2428,64.1497,64.1497,16796.0
2016-05-13 11:50:00,75.76,75.82,75.7,75.79,29588.0,64.1497,64.2005,64.0989,64.1751,29588.0
2016-05-13 11:55:00,75.78,75.87,75.78,75.83,39825.0,64.1666,64.2428,64.1666,64.2089,39825.0
2016-05-13 12:00:00,75.83,75.92,75.8,75.86,45299.0,64.2089,64.2851,64.1835,64.2343,45299.0
2016-05-13 12:05:00,75.87,75.88,75.78,75.8,26127.0,64.2428,64.2513,64.1666,64.1835,26127.0
2016-05-13 12:10:00,75.8,75.91,75.8,75.88,18043.0,64.1835,64.2767,64.1835,64.2513,18043.0
2016-05-13 12:15:00,75.87,75.96,75.86,75.93,26112.0,64.2428,64.319,64.2343,64.2936,26112.0
2016-05-13 12:20:00,75.92,76.02,75.87,76.01,34730.0,64.2851,64.3698,64.2428,64.3613,34730.0
2016-05-13 12:25:00,76.0,76.08,75.99,76.06,53072.0,64.3529,64.4206,64.3444,64.4037,53072.0
2016-05-13 12:30:00,76.06,76.08,76.01,76.02,18517.0,64.4037,64.4206,64.3613,64.3698,18517.0
2016-05-13 12:35:00,76.02,76.06,75.92,75.94,26000.0,64.3698,64.4037,64.2851,64.3021,26000.0
2016-05-13 12:40:00,75.94,75.94,75.76,75.78,28016.0,64.3021,64.3021,64.1497,64.1666,28016.0
2016-05-13 12:45:00,75.78,75.84,75.75,75.81,28270.0,64.1666,64.2174,64.1412,64.192,28270.0
2016-05-13 12:50:00,75.8,75.92,75.8,75.86,27448.0,64.1835,64.2851,64.1835,64.2343,27448.0
2016-05-13 12:55:00,75.85,75.88,75.79,75.8,30931.0,64.2259,64.2513,64.1751,64.1835,30931.0
2016-05-13 13:00:00,75.8,75.82,75.76,75.81,27292.0,64.1835,64.2005,64.1497,64.192,27292.0
2016-05-13 13:05:00,75.82,75.84,75.67,75.73,34255.0,64.2005,64.2174,64.0734,64.1243,34255.0
2016-05-13 13:10:00,75.73,75.8,75.71,75.74,21432.0,64.1243,64.1835,64.1073,64.1327,21432.0
2016-05-13 13:15:00,75.74,75.78,75.7,75.7,21217.0,64.1327,64.1666,64.0989,64.0989,21217.0
2016-05-13 13:20:00,75.72,75.76,75.61,75.63,25025.0,64.1158,64.1497,64.0226,64.0396,25025.0
2016-05-13 13:25:00,75.64,75.69,75.59,75.61,29646.0,64.048,64.0904,64.0057,64.0226,29646.0
2016-05-13 13:30:00,75.61,75.68,75.58,75.64,16447.0,64.0226,64.0819,63.9972,64.048,16447.0
2016-05-13 13:35:00,75.65,75.65,75.56,75.56,32308.0,64.0565,64.0565,63.9803,63.9803,32308.0
2016-05-13 13:40:00,75.55,75.62,75.51,75.62,24474.0,63.9718,64.0311,63.938,64.0311,24474.0
2016-05-13 13:45:00,75.62,75.65,75.53,75.53,28994.0,64.0311,64.0565,63.9549,63.9549,28994.0
2016-05-13 13:50:00,75.53,75.54,75.4,75.42,34400.0,63.9549,63.9634,63.8448,63.8618,34400.0
2016-05-13 13:55:00,75.42,75.45,75.38,75.41,24929.0,63.8618,63.8872,63.8279,63.8533,24929.0
2016-05-13 14:00:00,75.41,75.46,75.36,75.44,33216.0,63.8533,63.8956,63.811,63.8787,33216.0
2016-05-13 14:05:00,75.44,75.47,75.38,75.41,39256.0,63.8787,63.9041,63.8279,63.8533,39256.0
2016-05-13 14:10:00,75.4,75.48,75.38,75.45,65828.0,63.8448,63.9126,63.8279,63.8872,65828.0
2016-05-13 14:15:00,75.45,75.48,75.35,75.37,65399.0,63.8872,63.9126,63.8025,63.8194,65399.0
2016-05-13 14:20:00,75.36,75.37,75.16,75.21,57697.0,63.811,63.8194,63.6416,63.6839,57697.0
2016-05-13 14:25:00,75.23,75.38,75.23,75.35,37844.0,63.7009,63.8279,63.7009,63.8025,37844.0
2016-05-13 14:30:00,75.36,75.41,75.32,75.39,58265.0,63.811,63.8533,63.7771,63.8364,58265.0
2016-05-13 14:35:00,75.39,75.4,75.24,75.25,45856.0,63.8364,63.8448,63.7093,63.7178,45856.0
2016-05-13 14:40:00,75.24,75.27,75.19,75.26,63611.0,63.7093,63.7347,63.667,63.7263,63611.0
2016-05-13 14:45:00,75.26,75.33,75.22,75.28,72919.0,63.7263,63.7856,63.6924,63.7432,72919.0
2016-05-13 14:50:00,75.27,75.39,75.23,75.23,62263.0,63.7347,63.8364,63.7009,63.7009,62263.0
2016-05-13 14:55:00,75.23,75.36,75.19,75.32,31917.0,63.7009,63.811,63.667,63.7771,31917.0
2016-05-13 15:00:00,75.32,75.33,75.25,75.29,32432.0,63.7771,63.7856,63.7178,63.7517,32432.0
2016-05-13 15:05:00,75.3,75.31,75.18,75.2,26367.0,63.7602,63.7686,63.6585,63.6755,26367.0
2016-05-13 15:10:00,75.19,75.3,75.17,75.28,36250.0,63.667,63.7602,63.6501,63.7432,36250.0
2016-05-13 15:15:00,75.29,75.34,75.24,75.3,70353.0,63.7517,63.794,63.7093,63.7602,70353.0
2016-05-13 15:20:00,75.3,75.32,75.26,75.29,76045.0,63.7602,63.7771,63.7263,63.7517,76045.0
2016-05-13 15:25:00,75.29,75.29,75.23,75.24,46756.0,63.7517,63.7517,63.7009,63.7093,46756.0
2016-05-13 15:30:00,75.24,75.27,75.2,75.22,57264.0,63.7093,63.7347,63.6755,63.6924,57264.0
2016-05-13 15:35:00,75.22,75.26,75.2,75.25,52130.0,63.6924,63.7263,63.6755,63.7178,52130.0
2016-05-13 15:40:00,75.25,75.34,75.22,75.23,142613.0,63.7178,63.794,63.6924,63.7009,142613.0
2016-05-13 15:45:00,75.23,75.32,75.2,75.3,121757.0,63.7009,63.7771,63.6755,63.7602,121757.0
2016-05-13 15:50:00,75.3,75.3,75.18,75.19,119738.0,63.7602,63.7602,63.6585,63.667,119738.0
2016-05-13 15:55:00,75.18,75.22,74.99,75.04,617734.0,63.6585,63.6924,63.4977,63.54,617734.0
2016-05-16 09:30:00,75.02,75.44,75.01,75.44,92482.0,63.5231,63.8787,63.5146,63.8787,92482.0
2016-05-16 09:35:00,75.39,75.58,75.3,75.34,126334.0,63.8364,63.9972,63.7602,63.794,126334.0
2016-05-16 09:40:00,75.34,75.42,75.24,75.33,77342.0,63.794,63.8618,63.7093,63.7856,77342.0
2016-05-16 09:45:00,75.35,75.54,75.3,75.36,137868.0,63.8025,63.9634,63.7602,63.811,137868.0
2016-05-16 09:50:00,75.38,75.59,75.36,75.51,103224.0,63.8279,64.0057,63.811,63.938,103224.0
2016-05-16 09:55:00,75.51,75.55,75.45,75.52,75767.0,63.938,63.9718,63.8872,63.9464,75767.0
2016-05-16 10:00:00,75.53,75.77,75.49,75.77,107890.0,63.9549,64.1581,63.921,64.1581,107890.0
2016-05-16 10:05:00,75.76,75.9,75.74,75.89,91203.0,64.1497,64.2682,64.1327,64.2597,91203.0
2016-05-16 10:10:00,75.9,75.97,75.82,75.93,124371.0,64.2682,64.3275,64.2005,64.2936,124371.0
2016-05-16 10:15:00,75.93,75.93,75.68,75.69,66715.0,64.2936,64.2936,64.0819,64.0904,66715.0
2016-05-16 10:20:00,75.69,75.81,75.66,75.79,41476.0,64.0904,64.192,64.065,64.1751,41476.0
2016-05-16 10:25:00,75.78,75.87,75.76,75.86,48492.0,64.1666,64.2428,64.1497,64.2343,48492.0
2016-05-16 10:30:00,75.86,75.87,75.78,75.86,65167.0,64.2343,64.2428,64.1666,64.2343,65167.0
2016-05-16 10:35:00,75.86,76.18,75.85,76.15,86321.0,64.2343,64.5053,64.2259,64.4799,86321.0
2016-05-16 10:40:00,76.14,76.29,76.07,76.25,47538.0,64.4714,64.5984,64.4121,64.5646,47538.0
2016-05-16 10:45:00,76.26,76.26,76.15,76.17,61352.0,64.573,64.573,64.4799,64.4968,61352.0
2016-05-16 10:50:00,76.15,76.41,76.13,76.35,116204.0,64.4799,64.7,64.463,64.6492,116204.0
2016-05-16 10:55:00,76.35,76.36,76.22,76.22,34981.0,64.6492,64.6577,64.5392,64.5392,34981.0
2016-05-16 11:00:00,76.22,76.4,76.19,76.34,51141.0,64.5392,64.6916,64.5138,64.6408,51141.0
2016-05-16 11:05:00,76.35,76.52,76.34,76.48,65630.0,64.6492,64.7932,64.6408,64.7593,65630.0
2016-05-16 11:10:00,76.47,76.52,76.4,76.44,42454.0,64.7508,64.7932,64.6916,64.7254,42454.0
2016-05-16 11:15:00,76.45,76.49,76.4,76.46,61591.0,64.7339,64.7678,64.6916,64.7424,61591.0
2016-05-16 11:20:00,76.47,76.57,76.44,76.5,53792.0,64.7508,64.8355,64.7254,64.7762,53792.0
2016-05-16 11:25:00,76.5,76.66,76.46,76.65,50109.0,64.7762,64.9117,64.7424,64.9033,50109.0
2016-05-16 11:30:00,76.66,76.69,76.62,76.63,48137.0,64.9117,64.9371,64.8779,64.8863,48137.0
2016-05-16 11:35:00,76.64,76.77,76.63,76.74,67325.0,64.8948,65.0049,64.8863,64.9795,67325.0
2016-05-16 11:40:00,76.74,76.82,76.71,76.78,40274.0,64.9795,65.0472,64.9541,65.0133,40274.0
2016-05-16 11:45:00,76.77,76.88,76.77,76.88,41601.0,65.0049,65.098,65.0049,65.098,41601.0
2016-05-16 11:50:00,76.88,76.89,76.82,76.83,46135.0,65.098,65.1065,65.0472,65.0557,46135.0
2016-05-16 11:55:00,76.82,76.88,76.8,76.87,37615.0,65.0472,65.098,65.0303,65.0895,37615.0
2016-05-16 12:00:00,76.87,76.87,76.81,76.86,47874.0,65.0895,65.0895,65.0387,65.0811,47874.0
2016-05-16 12:05:00,76.85,76.9,76.81,76.83,57220.0,65.0726,65.1149,65.0387,65.0557,57220.0
2016-05-16 12:10:00,76.84,76.85,76.78,76.79,58283.0,65.0641,65.0726,65.0133,65.0218,58283.0
2016-05-16 12:15:00,76.79,76.82,76.73,76.81,67881.0,65.0218,65.0472,64.971,65.0387,67881.0
2016-05-16 12:20:00,76.81,76.84,76.78,76.84,26243.0,65.0387,65.0641,65.0133,65.0641,26243.0
2016-05-16 12:25:00,76.84,76.9,76.72,76.73,54654.0,65.0641,65.1149,64.9625,64.971,54654.0
2016-05-16 12:30:00,76.73,76.76,76.67,76.72,40303.0,64.971,64.9964,64.9202,64.9625,40303.0
2016-05-16 12:35:00,76.72,76.81,76.72,76.81,32205.0,64.9625,65.0387,64.9625,65.0387,32205.0
2016-05-16 12:40:00,76.82,76.86,76.77,76.86,27943.0,65.0472,65.0811,65.0049,65.0811,27943.0
2016-05-16 12:45:00,76.85,76.94,76.85,76.92,84935.0,65.0726,65.1488,65.0726,65.1319,84935.0
2016-05-16 12:50:00,76.91,76.95,76.89,76.92,69853.0,65.1234,65.1573,65.1065,65.1319,69853.0
2016-05-16 12:55:00,76.92,76.93,76.83,76.91,57882.0,65.1319,65.1404,65.0557,65.1234,57882.0
2016-05-16 13:00:00,76.91,76.95,76.88,76.95,42779.0,65.1234,65.1573,65.098,65.1573,42779.0
2016-05-16 13:05:00,76.95,77.03,76.91,76.91,64826.0,65.1573,65.225,65.1234,65.1234,64826.0
2016-05-16 13:10:00,76.92,76.95,76.88,76.95,95497.0,65.1319,65.1573,65.098,65.1573,95497.0
2016-05-16 13:15:00,76.93,76.97,76.91,76.92,33309.0,65.1404,65.1742,65.1234,65.1319,33309.0
2016-05-16 13:20:00,76.92,76.96,76.86,76.87,31698.0,65.1319,65.1658,65.0811,65.0895,31698.0
2016-05-16 13:25:00,76.87,76.98,76.86,76.98,54373.0,65.0895,65.1827,65.0811,65.1827,54373.0
2016-05-16 13:30:00,76.98,77.02,76.97,76.98,54435.0,65.1827,65.2166,65.1742,65.1827,54435.0
2016-05-16 13:35:00,76.99,77.01,76.94,76.95,33533.0,65.1912,65.2081,65.1488,65.1573,33533.0
2016-05-16 13:40:00,76.95,77.0,76.9,76.95,50817.0,65.1573,65.1996,65.1149,65.1573,50817.0
2016-05-16 13:45:00,76.95,77.02,76.95,77.02,28042.0,65.1573,65.2166,65.1573,65.2166,28042.0
2016-05-16 13:50:00,77.01,77.04,77.0,77.03,36613.0,65.2081,65.2335,65.1996,65.225,36613.0
2016-05-16 13:55:00,77.03,77.04,77.0,77.0,41934.0,65.225,65.2335,65.1996,65.1996,41934.0
2016-05-16 14:00:00,77.01,77.06,77.0,77.04,57973.0,65.2081,65.2504,65.1996,65.2335,57973.0
2016-05-16 14:05:00,77.04,77.09,77.03,77.07,71554.0,65.2335,65.2758,65.225,65.2589,71554.0
2016-05-16 14:10:00,77.07,77.22,77.07,77.21,63957.0,65.2589,65.3859,65.2589,65.3774,63957.0
2016-05-16 14:15:00,77.22,77.22,77.16,77.19,33310.0,65.3859,65.3859,65.3351,65.3605,33310.0
2016-05-16 14:20:00,77.2,77.28,77.17,77.25,83271.0,65.369,65.4367,65.3436,65.4113,83271.0
2016-05-16 14:25:00,77.25,77.32,77.24,77.3,96571.0,65.4113,65.4706,65.4028,65.4536,96571.0
2016-05-16 14:30:00,77.3,77.3,77.18,77.26,95809.0,65.4536,65.4536,65.352,65.4198,95809.0
2016-05-16 14:35:00,77.26,77.28,77.2,77.26,49481.0,65.4198,65.4367,65.369,65.4198,49481.0
2016-05-16 14:40:00,77.25,77.32,77.23,77.3,68150.0,65.4113,65.4706,65.3944,65.4536,68150.0
2016-05-16 14:45:00,77.3,77.37,77.29,77.3,52088.0,65.4536,65.5129,65.4452,65.4536,52088.0
2016-05-16 14:50:00,77.31,77.33,77.28,77.29,83463.0,65.4621,65.4791,65.4367,65.4452,83463.0
2016-05-16 14:55:00,77.3,77.3,77.17,77.18,107453.0,65.4536,65.4536,65.3436,65.352,107453.0
2016-05-16 15:00:00,77.18,77.18,77.1,77.1,61473.0,65.352,65.352,65.2843,65.2843,61473.0
2016-05-16 15:05:00,77.1,77.1,76.98,77.01,103573.0,65.2843,65.2843,65.1827,65.2081,103573.0
2016-05-16 15:10:00,77.01,77.01,76.94,76.97,72273.0,65.2081,65.2081,65.1488,65.1742,72273.0
2016-05-16 15:15:00,76.98,77.09,76.98,77.08,71711.0,65.1827,65.2758,65.1827,65.2674,71711.0
2016-05-16 15:20:00,77.09,77.09,77.02,77.03,54079.0,65.2758,65.2758,65.2166,65.225,54079.0
2016-05-16 15:25:00,77.02,77.03,76.93,76.95,98137.0,65.2166,65.225,65.1404,65.1573,98137.0
2016-05-16 15:30:00,76.96,76.96,76.9,76.91,99781.0,65.1658,65.1658,65.1149,65.1234,99781.0
2016-05-16 15:35:00,76.91,76.95,76.9,76.92,79045.0,65.1234,65.1573,65.1149,65.1319,79045.0
2016-05-16 15:40:00,76.92,76.98,76.91,76.97,109257.0,65.1319,65.1827,65.1234,65.1742,109257.0
2016-05-16 15:45:00,76.96,77.01,76.92,76.96,158872.0,65.1658,65.2081,65.1319,65.1658,158872.0
2016-05-16 15:50:00,76.96,77.01,76.95,77.01,189739.0,65.1658,65.2081,65.1573,65.2081,189739.0
2016-05-16 15:55:00,77.0,77.06,76.92,77.0,449285.0,65.1996,65.2504,65.1319,65.1996,449285.0
2016-05-17 09:30:00,76.36,76.48,76.06,76.42,298900.0,64.6577,64.7593,64.4037,64.7085,298900.0
2016-05-17 09:35:00,76.41,76.49,75.85,76.24,217433.0,64.7,64.7678,64.2259,64.5561,217433.0
2016-05-17 09:40:00,76.21,76.21,75.78,75.84,105827.0,64.5307,64.5307,64.1666,64.2174,105827.0
2016-05-17 09:45:00,75.87,75.87,75.57,75.6,144583.0,64.2428,64.2428,63.9888,64.0142,144583.0
2016-05-17 09:50:00,75.6,75.75,75.56,75.68,164269.0,64.0142,64.1412,63.9803,64.0819,164269.0
2016-05-17 09:55:00,75.69,76.15,75.68,76.14,182917.0,64.0904,64.4799,64.0819,64.4714,182917.0
2016-05-17 10:00:00,76.14,76.4,75.98,76.33,205148.0,64.4714,64.6916,64.3359,64.6323,205148.0
2016-05-17 10:05:00,76.29,76.36,76.13,76.13,147132.0,64.5984,64.6577,64.463,64.463,147132.0
2016-05-17 10:10:00,76.12,76.17,76.06,76.12,112921.0,64.4545,64.4968,64.4037,64.4545,112921.0
2016-05-17 10:15:00,76.1,76.43,76.1,76.36,103266.0,64.4375,64.717,64.4375,64.6577,103266.0
2016-05-17 10:20:00,76.36,76.48,76.29,76.45,69241.0,64.6577,64.7593,64.5984,64.7339,69241.0
2016-05-17 10:25:00,76.46,76.48,76.15,76.2,56147.0,64.7424,64.7593,64.4799,64.5222,56147.0
2016-05-17 10:30:00,76.19,76.43,76.18,76.38,69786.0,64.5138,64.717,64.5053,64.6746,69786.0
2016-05-17 10:35:00,76.37,76.38,76.15,76.17,50232.0,64.6662,64.6746,64.4799,64.4968,50232.0
2016-05-17 10:40:00,76.18,76.66,76.12,76.64,105279.0,64.5053,64.9117,64.4545,64.8948,105279.0
2016-05-17 10:45:00,76.63,76.64,76.31,76.44,212692.0,64.8863,64.8948,64.6154,64.7254,212692.0
2016-05-17 10:50:00,76.44,76.46,76.34,76.4,105557.0,64.7254,64.7424,64.6408,64.6916,105557.0
2016-05-17 10:55:00,76.41,76.6,76.39,76.59,77076.0,64.7,64.8609,64.6831,64.8525,77076.0
2016-05-17 11:00:00,76.6,76.6,76.4,76.55,82060.0,64.8609,64.8609,64.6916,64.8186,82060.0
2016-05-17 11:05:00,76.55,76.58,76.5,76.53,71519.0,64.8186,64.844,64.7762,64.8017,71519.0
2016-05-17 11:10:00,76.55,76.59,76.45,76.55,79063.0,64.8186,64.8525,64.7339,64.8186,79063.0
2016-05-17 11:15:00,76.54,76.58,76.47,76.47,76991.0,64.8101,64.844,64.7508,64.7508,76991.0
2016-05-17 11:20:00,76.46,76.47,76.33,76.33,54608.0,64.7424,64.7508,64.6323,64.6323,54608.0
2016-05-17 11:25:00,76.33,76.33,76.18,76.2,54461.0,64.6323,64.6323,64.5053,64.5222,54461.0
2016-05-17 11:30:00,76.2,76.36,76.2,76.34,68002.0,64.5222,64.6577,64.5222,64.6408,68002.0
2016-05-17 11:35:00,76.34,76.42,76.33,76.38,55434.0,64.6408,64.7085,64.6323,64.6746,55434.0
2016-05-17 11:40:00,76.38,76.41,76.32,76.37,44188.0,64.6746,64.7,64.6238,64.6662,44188.0
2016-05-17 11:45:00,76.36,76.42,76.34,76.41,83009.0,64.6577,64.7085,64.6408,64.7,83009.0
2016-05-17 11:50:00,76.41,76.63,76.41,76.59,130201.0,64.7,64.8863,64.7,64.8525,130201.0
2016-05-17 11:55:00,76.59,76.61,76.53,76.56,54845.0,64.8525,64.8694,64.8017,64.8271,54845.0
2016-05-17 12:00:00,76.56,76.62,76.53,76.6,78017.0,64.8271,64.8779,64.8017,64.8609,78017.0
2016-05-17 12:05:00,76.59,76.62,76.48,76.53,55800.0,64.8525,64.8779,64.7593,64.8017,55800.0
2016-05-17 12:10:00,76.53,76.57,76.48,76.5,56006.0,64.8017,64.8355,64.7593,64.7762,56006.0
2016-05-17 12:15:00,76.51,76.53,76.4,76.41,39772.0,64.7847,64.8017,64.6916,64.7,39772.0
2016-05-17 12:20:00,76.4,76.4,76.31,76.32,33164.0,64.6916,64.6916,64.6154,64.6238,33164.0
2016-05-17 12:25:00,76.33,76.33,76.28,76.3,45185.0,64.6323,64.6323,64.59,64.6069,45185.0
2016-05-17 12:30:00,76.29,76.35,76.25,76.32,89529.0,64.5984,64.6492,64.5646,64.6238,89529.0
2016-05-17 12:35:00,76.31,76.47,76.29,76.46,42023.0,64.6154,64.7508,64.5984,64.7424,42023.0
2016-05-17 12:40:00,76.46,76.51,76.45,76.45,60824.0,64.7424,64.7847,64.7339,64.7339,60824.0
2016-05-17 12:45:00,76.46,76.48,76.32,76.35,39285.0,64.7424,64.7593,64.6238,64.6492,39285.0
2016-05-17 12:50:00,76.34,76.35,76.22,76.23,36485.0,64.6408,64.6492,64.5392,64.5476,36485.0
2016-05-17 12:55:00,76.22,76.23,76.11,76.2,41874.0,64.5392,64.5476,64.446,64.5222,41874.0
2016-05-17 13:00:00,76.2,76.24,76.17,76.24,58465.0,64.5222,64.5561,64.4968,64.5561,58465.0
2016-05-17 13:05:00,76.25,76.3,76.22,76.3,58634.0,64.5646,64.6069,64.5392,64.6069,58634.0
2016-05-17 13:10:00,76.29,76.34,76.26,76.32,33665.0,64.5984,64.6408,64.573,64.6238,33665.0
2016-05-17 13:15:00,76.32,76.41,76.31,76.35,47537.0,64.6238,64.7,64.6154,64.6492,47537.0
2016-05-17 13:20:00,76.35,76.41,76.24,76.24,46574.0,64.6492,64.7,64.5561,64.5561,46574.0
2016-05-17 13:25:00,76.24,76.26,76.18,76.19,41564.0,64.5561,64.573,64.5053,64.5138,41564.0
2016-05-17 13:30:00,76.2,76.28,76.17,76.26,32793.0,64.5222,64.59,64.4968,64.573,32793.0
2016-05-17 13:35:00,76.27,76.27,76.17,76.17,35436.0,64.5815,64.5815,64.4968,64.4968,35436.0
2016-05-17 13:40:00,76.16,76.21,76.08,76.12,34227.0,64.4884,64.5307,64.4206,64.4545,34227.0
2016-05-17 13:45:00,76.12,76.17,76.1,76.16,36067.0,64.4545,64.4968,64.4375,64.4884,36067.0
2016-05-17 13:50:00,76.15,76.16,75.98,76.01,58234.0,64.4799,64.4884,64.3359,64.3613,58234.0
2016-05-17 13:55:00,76.01,76.04,75.79,75.79,58580.0,64.3613,64.3867,64.1751,64.1751,58580.0
2016-05-17 14:00:00,75.78,75.9,75.78,75.85,54121.0,64.1666,64.2682,64.1666,64.2259,54121.0
2016-05-17 14:05:00,75.85,75.89,75.75,75.84,79897.0,64.2259,64.2597,64.1412,64.2174,79897.0
2016-05-17 14:10:00,75.83,75.89,75.81,75.89,95605.0,64.2089,64.2597,64.192,64.2597,95605.0
2016-05-17 14:15:00,75.89,75.91,75.69,75.74,87592.0,64.2597,64.2767,64.0904,64.1327,87592.0
2016-05-17 14:20:00,75.74,75.81,75.65,75.73,100619.0,64.1327,64.192,64.0565,64.1243,100619.0
2016-05-17 14:25:00,75.72,75.77,75.62,75.77,65210.0,64.1158,64.1581,64.0311,64.1581,65210.0
2016-05-17 14:30:00,75.77,75.87,75.71,75.82,90342.0,64.1581,64.2428,64.1073,64.2005,90342.0
2016-05-17 14:35:00,75.82,76.0,75.79,75.91,88822.0,64.2005,64.3529,64.1751,64.2767,88822.0
2016-05-17 14:40:00,75.91,76.01,75.81,76.0,80113.0,64.2767,64.3613,64.192,64.3529,80113.0
2016-05-17 14:45:00,76.0,76.04,75.96,75.98,98148.0,64.3529,64.3867,64.319,64.3359,98148.0
2016-05-17 14:50:00,75.98,76.01,75.89,75.92,94421.0,64.3359,64.3613,64.2597,64.2851,94421.0
2016-05-17 14:55:00,75.92,76.06,75.87,76.04,84985.0,64.2851,64.4037,64.2428,64.3867,84985.0
2016-05-17 15:00:00,76.04,76.04,75.93,76.04,71085.0,64.3867,64.3867,64.2936,64.3867,71085.0
2016-05-17 15:05:00,76.04,76.2,76.03,76.06,96534.0,64.3867,64.5222,64.3783,64.4037,96534.0
2016-05-17 15:10:00,76.06,76.11,76.0,76.02,78285.0,64.4037,64.446,64.3529,64.3698,78285.0
2016-05-17 15:15:00,76.02,76.12,75.99,76.05,150434.0,64.3698,64.4545,64.3444,64.3952,150434.0
2016-05-17 15:20:00,76.04,76.12,76.03,76.04,154417.0,64.3867,64.4545,64.3783,64.3867,154417.0
2016-05-17 15:25:00,76.05,76.09,75.99,76.06,198444.0,64.3952,64.4291,64.3444,64.4037,198444.0
2016-05-17 15:30:00,76.06,76.07,75.91,75.92,253070.0,64.4037,64.4121,64.2767,64.2851,253070.0
2016-05-17 15:35:00,75.93,76.0,75.92,75.99,241104.0,64.2936,64.3529,64.2851,64.3444,241104.0
2016-05-17 15:40:00,76.0,76.03,75.93,75.98,191582.0,64.3529,64.3783,64.2936,64.3359,191582.0
2016-05-17 15:45:00,75.98,76.12,75.98,76.05,195592.0,64.3359,64.4545,64.3359,64.3952,195592.0
2016-05-17 15:50:00,76.06,76.12,76.02,76.11,198685.0,64.4037,64.4545,64.3698,64.446,198685.0
2016-05-17 15:55:00,76.11,76.12,75.99,76.04,439562.0,64.446,64.4545,64.3444,64.3867,439562.0
2016-05-18 09:30:00,77.5,78.45,77.36,78.09,923255.0,65.623,66.4274,65.5045,66.1226,923255.0
2016-05-18 09:35:00,78.01,78.68,77.69,78.54,576366.0,66.0548,66.6222,65.7839,66.5036,576366.0
2016-05-18 09:40:00,78.52,78.78,78.25,78.32,668701.0,66.4867,66.7068,66.2581,66.3173,668701.0
2016-05-18 09:45:00,78.3,78.37,77.75,77.96,423230.0,66.3004,66.3597,65.8347,66.0125,423230.0
2016-05-18 09:50:00,77.91,77.97,77.6,77.78,353174.0,65.9702,66.021,65.7077,65.8601,353174.0
2016-05-18 09:55:00,77.78,77.78,77.38,77.64,322253.0,65.8601,65.8601,65.5214,65.7415,322253.0
2016-05-18 10:00:00,77.64,78.0,77.61,77.92,363538.0,65.7415,66.0464,65.7161,65.9786,363538.0
2016-05-18 10:05:00,77.91,78.04,77.6,77.7,259212.0,65.9702,66.0802,65.7077,65.7923,259212.0
2016-05-18 10:10:00,77.72,78.03,77.66,77.95,165397.0,65.8093,66.0718,65.7585,66.004,165397.0
2016-05-18 10:15:00,77.95,78.03,77.69,77.8,174824.0,66.004,66.0718,65.7839,65.877,174824.0
2016-05-18 10:20:00,77.8,78.15,77.73,78.09,212094.0,65.877,66.1734,65.8177,66.1226,212094.0
2016-05-18 10:25:00,78.1,78.38,78.08,78.25,185158.0,66.131,66.3681,66.1141,66.2581,185158.0
2016-05-18 10:30:00,78.24,78.33,78.06,78.11,208500.0,66.2496,66.3258,66.0972,66.1395,208500.0
2016-05-18 10:35:00,78.12,78.17,78.01,78.07,178860.0,66.148,66.1903,66.0548,66.1056,178860.0
2016-05-18 10:40:00,78.07,78.13,77.74,77.84,148323.0,66.1056,66.1564,65.8262,65.9109,148323.0
2016-05-18 10:45:00,77.83,78.18,77.71,77.81,130487.0,65.9024,66.1988,65.8008,65.8855,130487.0
2016-05-18 10:50:00,77.82,78.15,77.75,77.96,75571.0,65.894,66.1734,65.8347,66.0125,75571.0
2016-05-18 10:55:00,77.98,78.24,77.92,78.03,90915.0,66.0294,66.2496,65.9786,66.0718,90915.0
2016-05-18 11:00:00,78.03,78.25,77.99,78.23,136032.0,66.0718,66.2581,66.0379,66.2411,136032.0
2016-05-18 11:05:00,78.24,78.27,78.11,78.19,103527.0,66.2496,66.275,66.1395,66.2073,103527.0
2016-05-18 11:10:00,78.19,78.58,78.19,78.48,227114.0,66.2073,66.5375,66.2073,66.4528,227114.0
2016-05-18 11:15:00,78.48,78.85,78.48,78.62,134851.0,66.4528,66.7661,66.4528,66.5714,134851.0
2016-05-18 11:20:00,78.61,78.98,78.59,78.8,149851.0,66.5629,66.8762,66.546,66.7238,149851.0
2016-05-18 11:25:00,78.81,78.99,78.77,78.98,101215.0,66.7322,66.8847,66.6984,66.8762,101215.0
2016-05-18 11:30:00,78.98,78.99,78.68,78.95,157681.0,66.8762,66.8847,66.6222,66.8508,157681.0
2016-05-18 11:35:00,78.92,79.0,78.86,78.87,55858.0,66.8254,66.8931,66.7746,66.783,55858.0
2016-05-18 11:40:00,78.88,78.92,78.77,78.85,56648.0,66.7915,66.8254,66.6984,66.7661,56648.0
2016-05-18 11:45:00,78.85,79.08,78.84,78.97,88029.0,66.7661,66.9609,66.7576,66.8677,88029.0
2016-05-18 11:50:00,78.98,79.05,78.88,78.92,61480.0,66.8762,66.9355,66.7915,66.8254,61480.0
2016-05-18 11:55:00,78.91,79.02,78.83,78.9,106899.0,66.8169,66.9101,66.7492,66.8084,106899.0
2016-05-18 12:00:00,78.9,78.92,78.74,78.76,68451.0,66.8084,66.8254,66.673,66.6899,68451.0
2016-05-18 12:05:00,78.75,78.81,78.6,78.7,57361.0,66.6814,66.7322,66.5544,66.6391,57361.0
2016-05-18 12:10:00,78.7,78.73,78.63,78.64,44024.0,66.6391,66.6645,66.5798,66.5883,44024.0
2016-05-18 12:15:00,78.66,78.73,78.64,78.71,60199.0,66.6052,66.6645,66.5883,66.6476,60199.0
2016-05-18 12:20:00,78.72,79.25,78.72,79.23,112638.0,66.656,67.1048,66.656,67.0879,112638.0
2016-05-18 12:25:00,79.23,79.26,79.01,79.08,103732.0,67.0879,67.1133,66.9016,66.9609,103732.0
2016-05-18 12:30:00,79.07,79.11,78.99,79.03,58783.0,66.9524,66.9863,66.8847,66.9185,58783.0
2016-05-18 12:35:00,79.03,79.03,78.82,78.86,86790.0,66.9185,66.9185,66.7407,66.7746,86790.0
2016-05-18 12:40:00,78.86,78.87,78.75,78.79,90378.0,66.7746,66.783,66.6814,66.7153,90378.0
2016-05-18 12:45:00,78.79,78.84,78.75,78.76,65717.0,66.7153,66.7576,66.6814,66.6899,65717.0
2016-05-18 12:50:00,78.77,78.94,78.75,78.94,71693.0,66.6984,66.8423,66.6814,66.8423,71693.0
2016-05-18 12:55:00,78.96,79.09,78.94,79.05,48233.0,66.8592,66.9693,66.8423,66.9355,48233.0
2016-05-18 13:00:00,79.04,79.2,79.01,79.09,77925.0,66.927,67.0625,66.9016,66.9693,77925.0
2016-05-18 13:05:00,79.1,79.18,79.08,79.15,95028.0,66.9778,67.0455,66.9609,67.0201,95028.0
2016-05-18 13:10:00,79.14,79.29,79.13,79.23,55335.0,67.0117,67.1387,67.0032,67.0879,55335.0
2016-05-18 13:15:00,79.23,79.29,79.22,79.26,62514.0,67.0879,67.1387,67.0794,67.1133,62514.0
2016-05-18 13:20:00,79.27,79.4,79.23,79.36,109938.0,67.1217,67.2318,67.0879,67.1979,109938.0
2016-05-18 13:25:00,79.36,79.36,79.21,79.28,67411.0,67.1979,67.1979,67.0709,67.1302,67411.0
2016-05-18 13:30:00,79.3,79.49,79.28,79.39,82797.0,67.1471,67.308,67.1302,67.2234,82797.0
2016-05-18 13:35:00,79.37,79.43,79.27,79.33,71628.0,67.2064,67.2572,67.1217,67.1725,71628.0
2016-05-18 13:40:00,79.33,79.41,79.31,79.38,45939.0,67.1725,67.2403,67.1556,67.2149,45939.0
2016-05-18 13:45:00,79.38,79.4,79.29,79.32,42821.0,67.2149,67.2318,67.1387,67.1641,42821.0
2016-05-18 13:50:00,79.32,79.35,79.2,79.26,59204.0,67.1641,67.1895,67.0625,67.1133,59204.0
2016-05-18 13:55:00,79.25,79.38,79.25,79.26,70894.0,67.1048,67.2149,67.1048,67.1133,70894.0
2016-05-18 14:00:00,79.27,79.27,78.68,78.71,154248.0,67.1217,67.1217,66.6222,66.6476,154248.0
2016-05-18 14:05:00,78.71,78.76,78.14,78.73,154159.0,66.6476,66.6899,66.1649,66.6645,154159.0
2016-05-18 14:10:00,78.71,78.72,78.48,78.54,64254.0,66.6476,66.656,66.4528,66.5036,64254.0
2016-05-18 14:15:00,78.53,78.73,78.36,78.72,83955.0,66.4951,66.6645,66.3512,66.656,83955.0
2016-05-18 14:20:00,78.74,78.74,78.4,78.59,102956.0,66.673,66.673,66.3851,66.546,102956.0
2016-05-18 14:25:00,78.59,78.59,78.31,78.41,140057.0,66.546,66.546,66.3089,66.3935,140057.0
2016-05-18 14:30:00,78.41,78.57,78.27,78.53,93496.0,66.3935,66.529,66.275,66.4951,93496.0
2016-05-18 14:35:00,78.54,78.55,78.36,78.36,75634.0,66.5036,66.5121,66.3512,66.3512,75634.0
2016-05-18 14:40:00,78.36,78.51,78.32,78.34,156941.0,66.3512,66.4782,66.3173,66.3343,156941.0
2016-05-18 14:45:00,78.34,78.35,78.03,78.28,154637.0,66.3343,66.3427,66.0718,66.2835,154637.0
2016-05-18 14:50:00,78.28,78.46,78.27,78.29,103519.0,66.2835,66.4359,66.275,66.2919,103519.0
2016-05-18 14:55:00,78.29,78.39,78.25,78.35,127783.0,66.2919,66.3766,66.2581,66.3427,127783.0
2016-05-18 15:00:00,78.36,78.47,78.29,78.4,218181.0,66.3512,66.4443,66.2919,66.3851,218181.0
2016-05-18 15:05:00,78.4,78.45,78.31,78.36,75658.0,66.3851,66.4274,66.3089,66.3512,75658.0
2016-05-18 15:10:00,78.37,78.38,78.16,78.34,113740.0,66.3597,66.3681,66.1819,66.3343,113740.0
2016-05-18 15:15:00,78.33,78.37,78.27,78.36,90774.0,66.3258,66.3597,66.275,66.3512,90774.0
2016-05-18 15:20:00,78.37,78.37,78.2,78.3,164850.0,66.3597,66.3597,66.2157,66.3004,164850.0
2016-05-18 15:25:00,78.3,78.49,78.29,78.42,149873.0,66.3004,66.4613,66.2919,66.402,149873.0
2016-05-18 15:30:00,78.43,78.53,78.33,78.48,144437.0,66.4105,66.4951,66.3258,66.4528,144437.0
2016-05-18 15:35:00,78.48,78.5,78.3,78.35,139251.0,66.4528,66.4697,66.3004,66.3427,139251.0
2016-05-18 15:40:00,78.36,78.62,78.32,78.59,209325.0,66.3512,66.5714,66.3173,66.546,209325.0
2016-05-18 15:45:00,78.59,78.77,78.55,78.7,269552.0,66.546,66.6984,66.5121,66.6391,269552.0
2016-05-18 15:50:00,78.69,78.7,78.46,78.56,174141.0,66.6306,66.6391,66.4359,66.5206,174141.0
2016-05-18 15:55:00,78.56,78.69,78.48,78.61,309408.0,66.5206,66.6306,66.4528,66.5629,309408.0
2016-05-19 09:30:00,78.61,79.48,78.23,79.42,194074.0,66.5629,67.2996,66.2411,67.2488,194074.0
2016-05-19 09:35:00,79.38,79.71,78.92,79.01,163244.0,67.2149,67.4943,66.8254,66.9016,163244.0
2016-05-19 09:40:00,79.01,79.42,78.9,79.18,195217.0,66.9016,67.2488,66.8084,67.0455,195217.0
2016-05-19 09:45:00,79.18,79.42,79.18,79.34,149343.0,67.0455,67.2488,67.0455,67.181,149343.0
2016-05-19 09:50:00,79.35,79.4,78.99,79.03,90632.0,67.1895,67.2318,66.8847,66.9185,90632.0
2016-05-19 09:55:00,79.05,79.12,78.84,78.85,62756.0,66.9355,66.9947,66.7576,66.7661,62756.0
2016-05-19 10:00:00,78.84,79.13,78.8,79.13,96515.0,66.7576,67.0032,66.7238,67.0032,96515.0
2016-05-19 10:05:00,79.13,79.21,78.94,79.02,84515.0,67.0032,67.0709,66.8423,66.9101,84515.0
2016-05-19 10:10:00,79.02,79.04,78.76,78.8,104628.0,66.9101,66.927,66.6899,66.7238,104628.0
2016-05-19 10:15:00,78.79,78.96,78.78,78.94,109894.0,66.7153,66.8592,66.7068,66.8423,109894.0
2016-05-19 10:20:00,78.95,79.25,78.95,79.24,121698.0,66.8508,67.1048,66.8508,67.0963,121698.0
2016-05-19 10:25:00,79.23,79.5,79.23,79.42,87935.0,67.0879,67.3165,67.0879,67.2488,87935.0
2016-05-19 10:30:00,79.43,79.47,79.22,79.41,82379.0,67.2572,67.2911,67.0794,67.2403,82379.0
2016-05-19 10:35:00,79.41,79.44,79.23,79.34,53418.0,67.2403,67.2657,67.0879,67.181,53418.0
2016-05-19 10:40:00,79.35,79.58,79.34,79.54,55450.0,67.1895,67.3842,67.181,67.3504,55450.0
2016-05-19 10:45:00,79.54,79.56,79.27,79.29,58560.0,67.3504,67.3673,67.1217,67.1387,58560.0
2016-05-19 10:50:00,79.28,79.28,79.08,79.16,111908.0,67.1302,67.1302,66.9609,67.0286,111908.0
2016-05-19 10:55:00,79.17,79.22,79.09,79.09,62020.0,67.0371,67.0794,66.9693,66.9693,62020.0
2016-05-19 11:00:00,79.1,79.69,79.06,79.53,450574.0,66.9778,67.4774,66.9439,67.3419,450574.0
2016-05-19 11:05:00,79.52,79.65,79.36,79.36,207694.0,67.3334,67.4435,67.1979,67.1979,207694.0
2016-05-19 11:10:00,79.37,79.42,79.28,79.35,62614.0,67.2064,67.2488,67.1302,67.1895,62614.0
2016-05-19 11:15:00,79.34,79.63,79.34,79.62,65651.0,67.181,67.4266,67.181,67.4181,65651.0
2016-05-19 11:20:00,79.61,79.62,79.45,79.54,67395.0,67.4096,67.4181,67.2742,67.3504,67395.0
2016-05-19 11:25:00,79.55,79.72,79.55,79.68,102577.0,67.3588,67.5028,67.3588,67.4689,102577.0
2016-05-19 11:30:00,79.68,79.68,79.33,79.37,90960.0,67.4689,67.4689,67.1725,67.2064,90960.0
2016-05-19 11:35:00,79.37,79.51,79.3,79.41,62860.0,67.2064,67.325,67.1471,67.2403,62860.0
2016-05-19 11:40:00,79.4,79.51,79.39,79.48,37288.0,67.2318,67.325,67.2234,67.2996,37288.0
2016-05-19 11:45:00,79.48,79.48,79.33,79.38,73382.0,67.2996,67.2996,67.1725,67.2149,73382.0
2016-05-19 11:50:00,79.38,79.39,79.22,79.22,52921.0,67.2149,67.2234,67.0794,67.0794,52921.0
2016-05-19 11:55:00,79.24,79.34,79.18,79.29,54928.0,67.0963,67.181,67.0455,67.1387,54928.0
2016-05-19 12:00:00,79.28,79.33,79.18,79.3,46571.0,67.1302,67.1725,67.0455,67.1471,46571.0
2016-05-19 12:05:00,79.29,79.4,79.29,79.4,25836.0,67.1387,67.2318,67.1387,67.2318,25836.0
2016-05-19 12:10:00,79.4,79.45,79.36,79.44,34312.0,67.2318,67.2742,67.1979,67.2657,34312.0
2016-05-19 12:15:00,79.44,79.46,79.3,79.31,56245.0,67.2657,67.2826,67.1471,67.1556,56245.0
2016-05-19 12:20:00,79.32,79.37,79.28,79.35,24087.0,67.1641,67.2064,67.1302,67.1895,24087.0
2016-05-19 12:25:00,79.33,79.37,79.23,79.23,16754.0,67.1725,67.2064,67.0879,67.0879,16754.0
2016-05-19 12:30:00,79.24,79.25,79.1,79.15,35714.0,67.0963,67.1048,66.9778,67.0201,35714.0
2016-05-19 12:35:00,79.16,79.19,79.09,79.13,36322.0,67.0286,67.054,66.9693,67.0032,36322.0
2016-05-19 12:40:00,79.14,79.16,79.03,79.06,31569.0,67.0117,67.0286,66.9185,66.9439,31569.0
2016-05-19 12:45:00,79.04,79.08,79.02,79.04,19699.0,66.927,66.9609,66.9101,66.927,19699.0
2016-05-19 12:50:00,79.05,79.06,78.9,78.97,31702.0,66.9355,66.9439,66.8084,66.8677,31702.0
2016-05-19 12:55:00,78.96,79.06,78.95,79.01,26201.0,66.8592,66.9439,66.8508,66.9016,26201.0
2016-05-19 13:00:00,79.0,79.13,78.99,79.13,37969.0,66.8931,67.0032,66.8847,67.0032,37969.0
2016-05-19 13:05:00,79.14,79.22,79.13,79.22,23512.0,67.0117,67.0794,67.0032,67.0794,23512.0
2016-05-19 13:10:00,79.23,79.28,79.17,79.27,19201.0,67.0879,67.1302,67.0371,67.1217,19201.0
2016-05-19 13:15:00,79.27,79.28,79.15,79.24,24835.0,67.1217,67.1302,67.0201,67.0963,24835.0
2016-05-19 13:20:00,79.25,79.28,79.14,79.2,21484.0,67.1048,67.1302,67.0117,67.0625,21484.0
2016-05-19 13:25:00,79.2,79.24,79.19,79.23,27775.0,67.0625,67.0963,67.054,67.0879,27775.0
2016-05-19 13:30:00,79.24,79.32,79.23,79.28,33323.0,67.0963,67.1641,67.0879,67.1302,33323.0
2016-05-19 13:35:00,79.29,79.37,79.27,79.27,30804.0,67.1387,67.2064,67.1217,67.1217,30804.0
2016-05-19 13:40:00,79.27,79.36,79.25,79.32,26072.0,67.1217,67.1979,67.1048,67.1641,26072.0
2016-05-19 13:45:00,79.31,79.35,79.22,79.23,24977.0,67.1556,67.1895,67.0794,67.0879,24977.0
2016-05-19 13:50:00,79.23,79.3,79.22,79.24,38041.0,67.0879,67.1471,67.0794,67.0963,38041.0
2016-05-19 13:55:00,79.24,79.36,79.22,79.3,31273.0,67.0963,67.1979,67.0794,67.1471,31273.0
2016-05-19 14:00:00,79.31,79.35,79.27,79.28,26128.0,67.1556,67.1895,67.1217,67.1302,26128.0
2016-05-19 14:05:00,79.28,79.39,79.25,79.38,32849.0,67.1302,67.2234,67.1048,67.2149,32849.0
2016-05-19 14:10:00,79.38,79.45,79.38,79.44,26164.0,67.2149,67.2742,67.2149,67.2657,26164.0
2016-05-19 14:15:00,79.45,79.5,79.36,79.49,59831.0,67.2742,67.3165,67.1979,67.308,59831.0
2016-05-19 14:20:00,79.5,79.51,79.42,79.48,56347.0,67.3165,67.325,67.2488,67.2996,56347.0
2016-05-19 14:25:00,79.49,79.53,79.47,79.52,43775.0,67.308,67.3419,67.2911,67.3334,43775.0
2016-05-19 14:30:00,79.52,79.53,79.48,79.53,70322.0,67.3334,67.3419,67.2996,67.3419,70322.0
2016-05-19 14:35:00,79.53,79.54,79.43,79.52,86944.0,67.3419,67.3504,67.2572,67.3334,86944.0
2016-05-19 14:40:00,79.52,79.57,79.45,79.5,84722.0,67.3334,67.3758,67.2742,67.3165,84722.0
2016-05-19 14:45:00,79.48,79.51,79.41,79.44,33783.0,67.2996,67.325,67.2403,67.2657,33783.0
2016-05-19 14:50:00,79.45,79.45,79.36,79.44,34435.0,67.2742,67.2742,67.1979,67.2657,34435.0
2016-05-19 14:55:00,79.45,79.5,79.43,79.45,39530.0,67.2742,67.3165,67.2572,67.2742,39530.0
2016-05-19 15:00:00,79.46,79.6,79.45,79.55,82177.0,67.2826,67.4012,67.2742,67.3588,82177.0
2016-05-19 15:05:00,79.56,79.76,79.55,79.73,65687.0,67.3673,67.5366,67.3588,67.5112,65687.0
2016-05-19 15:10:00,79.73,79.85,79.72,79.79,67122.0,67.5112,67.6129,67.5028,67.5621,67122.0
2016-05-19 15:15:00,79.79,79.84,79.73,79.84,83835.0,67.5621,67.6044,67.5112,67.6044,83835.0
2016-05-19 15:20:00,79.85,79.91,79.8,79.9,59788.0,67.6129,67.6637,67.5705,67.6552,59788.0
2016-05-19 15:25:00,79.92,79.94,79.81,79.82,72889.0,67.6721,67.6891,67.579,67.5875,72889.0
2016-05-19 15:30:00,79.82,79.85,79.73,79.75,67673.0,67.5875,67.6129,67.5112,67.5282,67673.0
2016-05-19 15:35:00,79.76,79.85,79.75,79.85,91181.0,67.5366,67.6129,67.5282,67.6129,91181.0
2016-05-19 15:40:00,79.84,79.95,79.83,79.85,121574.0,67.6044,67.6975,67.5959,67.6129,121574.0
2016-05-19 15:45:00,79.84,80.0,79.82,79.99,176336.0,67.6044,67.7399,67.5875,67.7314,176336.0
2016-05-19 15:50:00,79.97,79.99,79.87,79.92,105826.0,67.7145,67.7314,67.6298,67.6721,105826.0
2016-05-19 15:55:00,79.92,79.96,79.79,79.84,264623.0,67.6721,67.706,67.5621,67.6044,264623.0
2016-05-20 09:30:00,80.13,80.2,79.87,79.88,363016.0,67.8499,67.9092,67.6298,67.6383,363016.0
2016-05-20 09:35:00,79.9,80.24,79.88,80.1,64295.0,67.6552,67.9431,67.6383,67.8245,64295.0
2016-05-20 09:40:00,80.1,80.1,79.86,79.92,66369.0,67.8245,67.8245,67.6213,67.6721,66369.0
2016-05-20 09:45:00,79.93,80.04,79.81,79.95,66411.0,67.6806,67.7737,67.579,67.6975,66411.0
2016-05-20 09:50:00,79.97,80.16,79.96,80.04,63707.0,67.7145,67.8753,67.706,67.7737,63707.0
2016-05-20 09:55:00,80.04,80.14,79.96,80.14,66423.0,67.7737,67.8584,67.706,67.8584,66423.0
2016-05-20 10:00:00,80.14,80.17,79.94,80.06,93991.0,67.8584,67.8838,67.6891,67.7907,93991.0
2016-05-20 10:05:00,80.05,80.09,79.99,79.99,133713.0,67.7822,67.8161,67.7314,67.7314,133713.0
2016-05-20 10:10:00,79.99,80.15,79.97,80.14,55253.0,67.7314,67.8669,67.7145,67.8584,55253.0
2016-05-20 10:15:00,80.14,80.33,80.09,80.16,97226.0,67.8584,68.0193,67.8161,67.8753,97226.0
2016-05-20 10:20:00,80.14,80.17,79.9,80.06,51942.0,67.8584,67.8838,67.6552,67.7907,51942.0
2016-05-20 10:25:00,80.07,80.18,79.99,80.06,45636.0,67.7991,67.8923,67.7314,67.7907,45636.0
2016-05-20 10:30:00,80.07,80.14,80.06,80.07,23663.0,67.7991,67.8584,67.7907,67.7991,23663.0
2016-05-20 10:35:00,80.07,80.16,80.01,80.11,50731.0,67.7991,67.8753,67.7483,67.833,50731.0
2016-05-20 10:40:00,80.11,80.18,80.08,80.14,67493.0,67.833,67.8923,67.8076,67.8584,67493.0
2016-05-20 10:45:00,80.14,80.25,80.12,80.19,37453.0,67.8584,67.9516,67.8415,67.9008,37453.0
2016-05-20 10:50:00,80.19,80.2,80.09,80.1,55769.0,67.9008,67.9092,67.8161,67.8245,55769.0
2016-05-20 10:55:00,80.1,80.14,80.04,80.11,45520.0,67.8245,67.8584,67.7737,67.833,45520.0
2016-05-20 11:00:00,80.11,80.15,80.09,80.14,26471.0,67.833,67.8669,67.8161,67.8584,26471.0
2016-05-20 11:05:00,80.14,80.17,80.0,80.03,56889.0,67.8584,67.8838,67.7399,67.7653,56889.0
2016-05-20 11:10:00,80.02,80.05,80.0,80.05,43483.0,67.7568,67.7822,67.7399,67.7822,43483.0
2016-05-20 11:15:00,80.05,80.12,80.0,80.1,30953.0,67.7822,67.8415,67.7399,67.8245,30953.0
2016-05-20 11:20:00,80.11,80.13,80.04,80.05,75542.0,67.833,67.8499,67.7737,67.7822,75542.0
2016-05-20 11:25:00,80.04,80.17,80.03,80.16,63226.0,67.7737,67.8838,67.7653,67.8753,63226.0
2016-05-20 11:30:00,80.15,80.2,80.09,80.16,108121.0,67.8669,67.9092,67.8161,67.8753,108121.0
2016-05-20 11:35:00,80.16,80.17,80.13,80.13,37512.0,67.8753,67.8838,67.8499,67.8499,37512.0
2016-05-20 11:40:00,80.14,80.3,80.14,80.23,57656.0,67.8584,67.9939,67.8584,67.9346,57656.0
2016-05-20 11:45:00,80.22,80.29,80.16,80.29,18080.0,67.9262,67.9854,67.8753,67.9854,18080.0
2016-05-20 11:50:00,80.29,80.31,80.2,80.22,22071.0,67.9854,68.0024,67.9092,67.9262,22071.0
2016-05-20 11:55:00,80.21,80.23,80.1,80.15,34969.0,67.9177,67.9346,67.8245,67.8669,34969.0
2016-05-20 12:00:00,80.15,80.18,80.01,80.1,40186.0,67.8669,67.8923,67.7483,67.8245,40186.0
2016-05-20 12:05:00,80.1,80.15,80.09,80.09,16627.0,67.8245,67.8669,67.8161,67.8161,16627.0
2016-05-20 12:10:00,80.1,80.15,80.1,80.12,14685.0,67.8245,67.8669,67.8245,67.8415,14685.0
2016-05-20 12:15:00,80.12,80.12,80.01,80.05,19540.0,67.8415,67.8415,67.7483,67.7822,19540.0
2016-05-20 12:20:00,80.05,80.11,80.04,80.07,18201.0,67.7822,67.833,67.7737,67.7991,18201.0
2016-05-20 12:25:00,80.07,80.11,80.05,80.1,11856.0,67.7991,67.833,67.7822,67.8245,11856.0
2016-05-20 12:30:00,80.09,80.11,80.0,80.0,30528.0,67.8161,67.833,67.7399,67.7399,30528.0
2016-05-20 12:35:00,80.0,80.05,79.93,80.05,45228.0,67.7399,67.7822,67.6806,67.7822,45228.0
2016-05-20 12:40:00,80.04,80.1,80.0,80.03,21637.0,67.7737,67.8245,67.7399,67.7653,21637.0
2016-05-20 12:45:00,80.04,80.15,80.03,80.14,24326.0,67.7737,67.8669,67.7653,67.8584,24326.0
2016-05-20 12:50:00,80.13,80.13,79.97,79.99,31371.0,67.8499,67.8499,67.7145,67.7314,31371.0
2016-05-20 12:55:00,79.98,80.03,79.98,79.98,15272.0,67.7229,67.7653,67.7229,67.7229,15272.0
2016-05-20 13:00:00,79.97,79.97,79.85,79.86,51932.0,67.7145,67.7145,67.6129,67.6213,51932.0
2016-05-20 13:05:00,79.87,79.95,79.81,79.94,48427.0,67.6298,67.6975,67.579,67.6891,48427.0
2016-05-20 13:10:00,79.94,79.94,79.85,79.87,26024.0,67.6891,67.6891,67.6129,67.6298,26024.0
2016-05-20 13:15:00,79.86,79.94,79.84,79.87,26052.0,67.6213,67.6891,67.6044,67.6298,26052.0
2016-05-20 13:20:00,79.86,79.93,79.82,79.82,24906.0,67.6213,67.6806,67.5875,67.5875,24906.0
2016-05-20 13:25:00,79.81,79.86,79.76,79.78,26801.0,67.579,67.6213,67.5366,67.5536,26801.0
2016-05-20 13:30:00,79.78,79.83,79.74,79.79,34061.0,67.5536,67.5959,67.5197,67.5621,34061.0
2016-05-20 13:35:00,79.79,79.8,79.68,79.7,36175.0,67.5621,67.5705,67.4689,67.4858,36175.0
2016-05-20 13:40:00,79.69,79.75,79.68,79.73,32326.0,67.4774,67.5282,67.4689,67.5112,32326.0
2016-05-20 13:45:00,79.73,79.74,79.63,79.65,35379.0,67.5112,67.5197,67.4266,67.4435,35379.0
2016-05-20 13:50:00,79.66,79.72,79.65,79.71,10960.0,67.452,67.5028,67.4435,67.4943,10960.0
2016-05-20 13:55:00,79.71,79.72,79.65,79.72,27834.0,67.4943,67.5028,67.4435,67.5028,27834.0
2016-05-20 14:00:00,79.72,79.82,79.7,79.8,27090.0,67.5028,67.5875,67.4858,67.5705,27090.0
2016-05-20 14:05:00,79.8,79.81,79.7,79.73,29432.0,67.5705,67.579,67.4858,67.5112,29432.0
2016-05-20 14:10:00,79.72,79.8,79.71,79.73,17092.0,67.5028,67.5705,67.4943,67.5112,17092.0
2016-05-20 14:15:00,79.72,79.82,79.71,79.74,37000.0,67.5028,67.5875,67.4943,67.5197,37000.0
2016-05-20 14:20:00,79.74,79.84,79.71,79.79,33078.0,67.5197,67.6044,67.4943,67.5621,33078.0
2016-05-20 14:25:00,79.8,79.82,79.73,79.78,37199.0,67.5705,67.5875,67.5112,67.5536,37199.0
2016-05-20 14:30:00,79.79,79.87,79.79,79.81,19191.0,67.5621,67.6298,67.5621,67.579,19191.0
2016-05-20 14:35:00,79.81,79.82,79.75,79.77,23797.0,67.579,67.5875,67.5282,67.5451,23797.0
2016-05-20 14:40:00,79.79,79.82,79.73,79.77,31952.0,67.5621,67.5875,67.5112,67.5451,31952.0
2016-05-20 14:45:00,79.77,79.8,79.75,79.76,31414.0,67.5451,67.5705,67.5282,67.5366,31414.0
2016-05-20 14:50:00,79.76,79.8,79.73,79.73,29727.0,67.5366,67.5705,67.5112,67.5112,29727.0
2016-05-20 14:55:00,79.74,79.74,79.64,79.69,30389.0,67.5197,67.5197,67.435,67.4774,30389.0
2016-05-20 15:00:00,79.7,79.76,79.68,79.72,51464.0,67.4858,67.5366,67.4689,67.5028,51464.0
2016-05-20 15:05:00,79.71,79.76,79.66,79.76,33460.0,67.4943,67.5366,67.452,67.5366,33460.0
2016-05-20 15:10:00,79.75,79.78,79.73,79.75,28152.0,67.5282,67.5536,67.5112,67.5282,28152.0
2016-05-20 15:15:00,79.75,79.75,79.63,79.67,39013.0,67.5282,67.5282,67.4266,67.4604,39013.0
2016-05-20 15:20:00,79.67,79.71,79.54,79.55,51600.0,67.4604,67.4943,67.3504,67.3588,51600.0
2016-05-20 15:25:00,79.55,79.61,79.51,79.57,35605.0,67.3588,67.4096,67.325,67.3758,35605.0
2016-05-20 15:30:00,79.57,79.67,79.56,79.66,43248.0,67.3758,67.4604,67.3673,67.452,43248.0
2016-05-20 15:35:00,79.66,79.72,79.64,79.67,49366.0,67.452,67.5028,67.435,67.4604,49366.0
2016-05-20 15:40:00,79.67,79.76,79.67,79.72,94977.0,67.4604,67.5366,67.4604,67.5028,94977.0
2016-05-20 15:45:00,79.71,79.75,79.69,79.73,103470.0,67.4943,67.5282,67.4774,67.5112,103470.0
2016-05-20 15:50:00,79.74,79.76,79.69,79.71,68105.0,67.5197,67.5366,67.4774,67.4943,68105.0
2016-05-20 15:55:00,79.7,79.83,79.68,79.81,217117.0,67.4858,67.5959,67.4689,67.579,217117.0
2016-05-23 09:30:00,79.6,79.8,79.59,79.77,114069.0,67.4012,67.5705,67.3927,67.5451,114069.0
2016-05-23 09:35:00,79.76,79.82,79.66,79.73,70145.0,67.5366,67.5875,67.452,67.5112,70145.0
2016-05-23 09:40:00,79.74,79.96,79.72,79.9,147087.0,67.5197,67.706,67.5028,67.6552,147087.0
2016-05-23 09:45:00,79.9,79.92,79.76,79.79,56948.0,67.6552,67.6721,67.5366,67.5621,56948.0
2016-05-23 09:50:00,79.78,79.79,79.66,79.73,41083.0,67.5536,67.5621,67.452,67.5112,41083.0
2016-05-23 09:55:00,79.72,79.81,79.66,79.8,45666.0,67.5028,67.579,67.452,67.5705,45666.0
2016-05-23 10:00:00,79.81,79.81,79.74,79.77,80846.0,67.579,67.579,67.5197,67.5451,80846.0
2016-05-23 10:05:00,79.79,79.81,79.7,79.75,37750.0,67.5621,67.579,67.4858,67.5282,37750.0
2016-05-23 10:10:00,79.75,79.77,79.66,79.66,19366.0,67.5282,67.5451,67.452,67.452,19366.0
2016-05-23 10:15:00,79.67,79.68,79.53,79.56,53516.0,67.4604,67.4689,67.3419,67.3673,53516.0
2016-05-23 10:20:00,79.58,79.65,79.42,79.48,90330.0,67.3842,67.4435,67.2488,67.2996,90330.0
2016-05-23 10:25:00,79.49,79.53,79.2,79.36,170911.0,67.308,67.3419,67.0625,67.1979,170911.0
2016-05-23 10:30:00,79.36,79.44,79.3,79.4,61047.0,67.1979,67.2657,67.1471,67.2318,61047.0
2016-05-23 10:35:00,79.39,79.52,79.37,79.43,33984.0,67.2234,67.3334,67.2064,67.2572,33984.0
2016-05-23 10:40:00,79.44,79.45,79.28,79.28,35297.0,67.2657,67.2742,67.1302,67.1302,35297.0
2016-05-23 10:45:00,79.3,79.33,79.27,79.29,32370.0,67.1471,67.1725,67.1217,67.1387,32370.0
2016-05-23 10:50:00,79.29,79.34,79.25,79.27,53924.0,67.1387,67.181,67.1048,67.1217,53924.0
2016-05-23 10:55:00,79.27,79.3,79.23,79.29,28549.0,67.1217,67.1471,67.0879,67.1387,28549.0
2016-05-23 11:00:00,79.29,79.45,79.28,79.45,37825.0,67.1387,67.2742,67.1302,67.2742,37825.0
2016-05-23 11:05:00,79.45,79.48,79.36,79.43,32225.0,67.2742,67.2996,67.1979,67.2572,32225.0
2016-05-23 11:10:00,79.44,79.45,79.38,79.39,22104.0,67.2657,67.2742,67.2149,67.2234,22104.0
2016-05-23 11:15:00,79.39,79.42,79.34,79.35,37398.0,67.2234,67.2488,67.181,67.1895,37398.0
2016-05-23 11:20:00,79.36,79.4,79.29,79.29,32158.0,67.1979,67.2318,67.1387,67.1387,32158.0
2016-05-23 11:25:00,79.3,79.31,79.2,79.26,60185.0,67.1471,67.1556,67.0625,67.1133,60185.0
2016-05-23 11:30:00,79.26,79.31,79.2,79.23,41045.0,67.1133,67.1556,67.0625,67.0879,41045.0
2016-05-23 11:35:00,79.22,79.23,79.13,79.14,45136.0,67.0794,67.0879,67.0032,67.0117,45136.0
2016-05-23 11:40:00,79.14,79.2,79.08,79.11,52411.0,67.0117,67.0625,66.9609,66.9863,52411.0
2016-05-23 11:45:00,79.11,79.17,79.09,79.13,47066.0,66.9863,67.0371,66.9693,67.0032,47066.0
2016-05-23 11:50:00,79.12,79.15,79.09,79.11,38774.0,66.9947,67.0201,66.9693,66.9863,38774.0
2016-05-23 11:55:00,79.11,79.15,79.09,79.14,16878.0,66.9863,67.0201,66.9693,67.0117,16878.0
2016-05-23 12:00:00,79.14,79.2,79.12,79.2,66558.0,67.0117,67.0625,66.9947,67.0625,66558.0
2016-05-23 12:05:00,79.2,79.2,79.15,79.15,40469.0,67.0625,67.0625,67.0201,67.0201,40469.0
2016-05-23 12:10:00,79.15,79.17,79.12,79.16,56094.0,67.0201,67.0371,66.9947,67.0286,56094.0
2016-05-23 12:15:00,79.16,79.23,79.16,79.22,31095.0,67.0286,67.0879,67.0286,67.0794,31095.0
2016-05-23 12:20:00,79.22,79.26,79.2,79.22,49403.0,67.0794,67.1133,67.0625,67.0794,49403.0
2016-05-23 12:25:00,79.23,79.23,79.13,79.14,36852.0,67.0879,67.0879,67.0032,67.0117,36852.0
2016-05-23 12:30:00,79.15,79.15,79.1,79.12,54032.0,67.0201,67.0201,66.9778,66.9947,54032.0
2016-05-23 12:35:00,79.12,79.15,79.12,79.12,24234.0,66.9947,67.0201,66.9947,66.9947,24234.0
2016-05-23 12:40:00,79.11,79.12,79.06,79.11,39370.0,66.9863,66.9947,66.9439,66.9863,39370.0
2016-05-23 12:45:00,79.11,79.11,79.01,79.02,25559.0,66.9863,66.9863,66.9016,66.9101,25559.0
2016-05-23 12:50:00,79.02,79.05,79.0,79.05,39043.0,66.9101,66.9355,66.8931,66.9355,39043.0
2016-05-23 12:55:00,79.05,79.1,79.04,79.08,65308.0,66.9355,66.9778,66.927,66.9609,65308.0
2016-05-23 13:00:00,79.08,79.18,79.08,79.17,31623.0,66.9609,67.0455,66.9609,67.0371,31623.0
2016-05-23 13:05:00,79.18,79.27,79.18,79.27,62004.0,67.0455,67.1217,67.0455,67.1217,62004.0
2016-05-23 13:10:00,79.27,79.3,79.23,79.28,37002.0,67.1217,67.1471,67.0879,67.1302,37002.0
2016-05-23 13:15:00,79.29,79.35,79.28,79.3,14896.0,67.1387,67.1895,67.1302,67.1471,14896.0
2016-05-23 13:20:00,79.3,79.33,79.22,79.23,33534.0,67.1471,67.1725,67.0794,67.0879,33534.0
2016-05-23 13:25:00,79.23,79.27,79.22,79.24,37880.0,67.0879,67.1217,67.0794,67.0963,37880.0
2016-05-23 13:30:00,79.23,79.26,79.19,79.21,33052.0,67.0879,67.1133,67.054,67.0709,33052.0
2016-05-23 13:35:00,79.22,79.23,79.17,79.2,40203.0,67.0794,67.0879,67.0371,67.0625,40203.0
2016-05-23 13:40:00,79.2,79.26,79.18,79.18,21634.0,67.0625,67.1133,67.0455,67.0455,21634.0
2016-05-23 13:45:00,79.19,79.21,79.14,79.15,52520.0,67.054,67.0709,67.0117,67.0201,52520.0
2016-05-23 13:50:00,79.15,79.19,79.14,79.17,49528.0,67.0201,67.054,67.0117,67.0371,49528.0
2016-05-23 13:55:00,79.17,79.21,79.17,79.18,36518.0,67.0371,67.0709,67.0371,67.0455,36518.0
2016-05-23 14:00:00,79.18,79.22,79.17,79.22,44142.0,67.0455,67.0794,67.0371,67.0794,44142.0
2016-05-23 14:05:00,79.22,79.24,79.15,79.16,91977.0,67.0794,67.0963,67.0201,67.0286,91977.0
2016-05-23 14:10:00,79.16,79.19,79.15,79.17,38834.0,67.0286,67.054,67.0201,67.0371,38834.0
2016-05-23 14:15:00,79.16,79.23,79.14,79.19,66318.0,67.0286,67.0879,67.0117,67.054,66318.0
2016-05-23 14:20:00,79.19,79.19,79.13,79.14,62217.0,67.054,67.054,67.0032,67.0117,62217.0
2016-05-23 14:25:00,79.14,79.21,79.12,79.2,63807.0,67.0117,67.0709,66.9947,67.0625,63807.0
2016-05-23 14:30:00,79.2,79.22,79.19,79.21,42540.0,67.0625,67.0794,67.054,67.0709,42540.0
2016-05-23 14:35:00,79.2,79.22,79.18,79.2,26558.0,67.0625,67.0794,67.0455,67.0625,26558.0
2016-05-23 14:40:00,79.2,79.21,79.18,79.19,50788.0,67.0625,67.0709,67.0455,67.054,50788.0
2016-05-23 14:45:00,79.18,79.19,79.13,79.14,36345.0,67.0455,67.054,67.0032,67.0117,36345.0
2016-05-23 14:50:00,79.14,79.17,79.08,79.09,64581.0,67.0117,67.0371,66.9609,66.9693,64581.0
2016-05-23 14:55:00,79.09,79.1,78.93,78.94,89161.0,66.9693,66.9778,66.8338,66.8423,89161.0
2016-05-23 15:00:00,78.95,78.99,78.91,78.93,84387.0,66.8508,66.8847,66.8169,66.8338,84387.0
2016-05-23 15:05:00,78.92,79.03,78.92,79.03,40402.0,66.8254,66.9185,66.8254,66.9185,40402.0
2016-05-23 15:10:00,79.02,79.03,78.95,78.96,45925.0,66.9101,66.9185,66.8508,66.8592,45925.0
2016-05-23 15:15:00,78.97,79.01,78.94,79.0,35869.0,66.8677,66.9016,66.8423,66.8931,35869.0
2016-05-23 15:20:00,79.0,79.02,78.97,78.99,58675.0,66.8931,66.9101,66.8677,66.8847,58675.0
2016-05-23 15:25:00,79.0,79.01,78.96,79.0,51812.0,66.8931,66.9016,66.8592,66.8931,51812.0
2016-05-23 15:30:00,78.98,79.02,78.97,78.98,68720.0,66.8762,66.9101,66.8677,66.8762,68720.0
2016-05-23 15:35:00,78.99,78.99,78.9,78.92,63158.0,66.8847,66.8847,66.8084,66.8254,63158.0
2016-05-23 15:40:00,78.92,78.95,78.89,78.92,76871.0,66.8254,66.8508,66.8,66.8254,76871.0
2016-05-23 15:45:00,78.92,78.95,78.86,78.93,99959.0,66.8254,66.8508,66.7746,66.8338,99959.0
2016-05-23 15:50:00,78.93,78.93,78.87,78.87,75857.0,66.8338,66.8338,66.783,66.783,75857.0
2016-05-23 15:55:00,78.88,78.88,78.79,78.88,218581.0,66.7915,66.7915,66.7153,66.7915,218581.0
2016-05-24 09:30:00,79.07,79.33,79.02,79.21,74277.0,66.9524,67.1725,66.9101,67.0709,74277.0
2016-05-24 09:35:00,79.21,79.36,79.16,79.21,52324.0,67.0709,67.1979,67.0286,67.0709,52324.0
2016-05-24 09:40:00,79.21,79.23,79.17,79.2,54359.0,67.0709,67.0879,67.0371,67.0625,54359.0
2016-05-24 09:45:00,79.2,79.31,79.14,79.16,122153.0,67.0625,67.1556,67.0117,67.0286,122153.0
2016-05-24 09:50:00,79.17,79.2,78.97,79.01,105014.0,67.0371,67.0625,66.8677,66.9016,105014.0
2016-05-24 09:55:00,79.01,79.08,78.93,78.96,68003.0,66.9016,66.9609,66.8338,66.8592,68003.0
2016-05-24 10:00:00,78.96,79.28,78.96,79.21,274734.0,66.8592,67.1302,66.8592,67.0709,274734.0
2016-05-24 10:05:00,79.2,79.32,79.2,79.24,174760.0,67.0625,67.1641,67.0625,67.0963,174760.0
2016-05-24 10:10:00,79.24,79.24,79.14,79.16,83393.0,67.0963,67.0963,67.0117,67.0286,83393.0
2016-05-24 10:15:00,79.16,79.17,79.08,79.12,73263.0,67.0286,67.0371,66.9609,66.9947,73263.0
2016-05-24 10:20:00,79.12,79.17,79.11,79.17,49122.0,66.9947,67.0371,66.9863,67.0371,49122.0
2016-05-24 10:25:00,79.17,79.2,79.11,79.12,102204.0,67.0371,67.0625,66.9863,66.9947,102204.0
2016-05-24 10:30:00,79.12,79.15,79.1,79.13,56430.0,66.9947,67.0201,66.9778,67.0032,56430.0
2016-05-24 10:35:00,79.14,79.19,79.11,79.16,68912.0,67.0117,67.054,66.9863,67.0286,68912.0
2016-05-24 10:40:00,79.16,79.2,79.11,79.11,47674.0,67.0286,67.0625,66.9863,66.9863,47674.0
2016-05-24 10:45:00,79.12,79.16,79.1,79.12,27906.0,66.9947,67.0286,66.9778,66.9947,27906.0
2016-05-24 10:50:00,79.12,79.17,79.1,79.12,37174.0,66.9947,67.0371,66.9778,66.9947,37174.0
2016-05-24 10:55:00,79.11,79.12,79.05,79.1,46248.0,66.9863,66.9947,66.9355,66.9778,46248.0
2016-05-24 11:00:00,79.11,79.2,79.1,79.18,56465.0,66.9863,67.0625,66.9778,67.0455,56465.0
2016-05-24 11:05:00,79.18,79.21,79.12,79.21,48441.0,67.0455,67.0709,66.9947,67.0709,48441.0
2016-05-24 11:10:00,79.21,79.25,79.19,79.24,61510.0,67.0709,67.1048,67.054,67.0963,61510.0
2016-05-24 11:15:00,79.24,79.25,79.14,79.15,51880.0,67.0963,67.1048,67.0117,67.0201,51880.0
2016-05-24 11:20:00,79.15,79.23,79.14,79.23,64376.0,67.0201,67.0879,67.0117,67.0879,64376.0
2016-05-24 11:25:00,79.22,79.23,79.16,79.16,61093.0,67.0794,67.0879,67.0286,67.0286,61093.0
2016-05-24 11:30:00,79.15,79.2,79.14,79.18,79545.0,67.0201,67.0625,67.0117,67.0455,79545.0
2016-05-24 11:35:00,79.17,79.24,79.15,79.2,114663.0,67.0371,67.0963,67.0201,67.0625,114663.0
2016-05-24 11:40:00,79.2,79.27,79.19,79.24,125592.0,67.0625,67.1217,67.054,67.0963,125592.0
2016-05-24 11:45:00,79.24,79.26,79.21,79.23,103981.0,67.0963,67.1133,67.0709,67.0879,103981.0
2016-05-24 11:50:00,79.23,79.34,79.21,79.34,70937.0,67.0879,67.181,67.0709,67.181,70937.0
2016-05-24 11:55:00,79.34,79.41,79.33,79.39,81231.0,67.181,67.2403,67.1725,67.2234,81231.0
2016-05-24 12:00:00,79.39,79.43,79.3,79.43,71485.0,67.2234,67.2572,67.1471,67.2572,71485.0
2016-05-24 12:05:00,79.43,79.43,79.36,79.42,41453.0,67.2572,67.2572,67.1979,67.2488,41453.0
2016-05-24 12:10:00,79.42,79.42,79.31,79.36,35817.0,67.2488,67.2488,67.1556,67.1979,35817.0
2016-05-24 12:15:00,79.36,79.44,79.36,79.39,52794.0,67.1979,67.2657,67.1979,67.2234,52794.0
2016-05-24 12:20:00,79.4,79.46,79.38,79.46,25354.0,67.2318,67.2826,67.2149,67.2826,25354.0
2016-05-24 12:25:00,79.46,79.54,79.45,79.53,39931.0,67.2826,67.3504,67.2742,67.3419,39931.0
2016-05-24 12:30:00,79.53,79.57,79.47,79.49,57815.0,67.3419,67.3758,67.2911,67.308,57815.0
2016-05-24 12:35:00,79.49,79.52,79.48,79.5,19775.0,67.308,67.3334,67.2996,67.3165,19775.0
2016-05-24 12:40:00,79.51,79.55,79.5,79.55,30996.0,67.325,67.3588,67.3165,67.3588,30996.0
2016-05-24 12:45:00,79.55,79.57,79.54,79.57,44644.0,67.3588,67.3758,67.3504,67.3758,44644.0
2016-05-24 12:50:00,79.57,79.66,79.56,79.63,33499.0,67.3758,67.452,67.3673,67.4266,33499.0
2016-05-24 12:55:00,79.62,79.66,79.59,79.66,32725.0,67.4181,67.452,67.3927,67.452,32725.0
2016-05-24 13:00:00,79.65,79.69,79.64,79.67,15473.0,67.4435,67.4774,67.435,67.4604,15473.0
2016-05-24 13:05:00,79.68,79.68,79.61,79.63,29635.0,67.4689,67.4689,67.4096,67.4266,29635.0
2016-05-24 13:10:00,79.63,79.72,79.63,79.69,21014.0,67.4266,67.5028,67.4266,67.4774,21014.0
2016-05-24 13:15:00,79.69,79.71,79.58,79.59,55085.0,67.4774,67.4943,67.3842,67.3927,55085.0
2016-05-24 13:20:00,79.59,79.6,79.49,79.55,41396.0,67.3927,67.4012,67.308,67.3588,41396.0
2016-05-24 13:25:00,79.55,79.62,79.54,79.61,26465.0,67.3588,67.4181,67.3504,67.4096,26465.0
2016-05-24 13:30:00,79.61,79.61,79.54,79.54,24635.0,67.4096,67.4096,67.3504,67.3504,24635.0
2016-05-24 13:35:00,79.54,79.56,79.52,79.53,37432.0,67.3504,67.3673,67.3334,67.3419,37432.0
2016-05-24 13:40:00,79.53,79.61,79.52,79.61,37349.0,67.3419,67.4096,67.3334,67.4096,37349.0
2016-05-24 13:45:00,79.6,79.69,79.57,79.67,33814.0,67.4012,67.4774,67.3758,67.4604,33814.0
2016-05-24 13:50:00,79.67,79.69,79.63,79.64,46872.0,67.4604,67.4774,67.4266,67.435,46872.0
2016-05-24 13:55:00,79.64,79.66,79.61,79.66,31157.0,67.435,67.452,67.4096,67.452,31157.0
2016-05-24 14:00:00,79.66,79.68,79.65,79.65,26651.0,67.452,67.4689,67.4435,67.4435,26651.0
2016-05-24 14:05:00,79.65,79.66,79.55,79.59,46386.0,67.4435,67.452,67.3588,67.3927,46386.0
2016-05-24 14:10:00,79.59,79.71,79.59,79.7,23841.0,67.3927,67.4943,67.3927,67.4858,23841.0
2016-05-24 14:15:00,79.7,79.71,79.65,79.65,32653.0,67.4858,67.4943,67.4435,67.4435,32653.0
2016-05-24 14:20:00,79.65,79.69,79.62,79.69,16302.0,67.4435,67.4774,67.4181,67.4774,16302.0
2016-05-24 14:25:00,79.69,79.7,79.66,79.67,20915.0,67.4774,67.4858,67.452,67.4604,20915.0
2016-05-24 14:30:00,79.68,79.73,79.66,79.73,34070.0,67.4689,67.5112,67.452,67.5112,34070.0
2016-05-24 14:35:00,79.73,79.73,79.6,79.62,25371.0,67.5112,67.5112,67.4012,67.4181,25371.0
2016-05-24 14:40:00,79.62,79.63,79.54,79.54,56060.0,67.4181,67.4266,67.3504,67.3504,56060.0
2016-05-24 14:45:00,79.55,79.57,79.49,79.52,77513.0,67.3588,67.3758,67.308,67.3334,77513.0
2016-05-24 14:50:00,79.53,79.61,79.52,79.55,39369.0,67.3419,67.4096,67.3334,67.3588,39369.0
2016-05-24 14:55:00,79.55,79.61,79.55,79.6,26734.0,67.3588,67.4096,67.3588,67.4012,26734.0
2016-05-24 15:00:00,79.59,79.72,79.58,79.69,72282.0,67.3927,67.5028,67.3842,67.4774,72282.0
2016-05-24 15:05:00,79.7,79.71,79.67,79.7,51707.0,67.4858,67.4943,67.4604,67.4858,51707.0
2016-05-24 15:10:00,79.7,79.77,79.69,79.77,32531.0,67.4858,67.5451,67.4774,67.5451,32531.0
2016-05-24 15:15:00,79.78,79.85,79.77,79.84,43979.0,67.5536,67.6129,67.5451,67.6044,43979.0
2016-05-24 15:20:00,79.83,79.94,79.81,79.91,36900.0,67.5959,67.6891,67.579,67.6637,36900.0
2016-05-24 15:25:00,79.91,79.95,79.85,79.89,55519.0,67.6637,67.6975,67.6129,67.6467,55519.0
2016-05-24 15:30:00,79.89,79.9,79.82,79.82,45777.0,67.6467,67.6552,67.5875,67.5875,45777.0
2016-05-24 15:35:00,79.82,79.85,79.78,79.81,59363.0,67.5875,67.6129,67.5536,67.579,59363.0
2016-05-24 15:40:00,79.81,79.85,79.77,79.79,69648.0,67.579,67.6129,67.5451,67.5621,69648.0
2016-05-24 15:45:00,79.79,79.79,79.66,79.66,91349.0,67.5621,67.5621,67.452,67.452,91349.0
2016-05-24 15:50:00,79.66,79.73,79.66,79.67,92980.0,67.452,67.5112,67.452,67.4604,92980.0
2016-05-24 15:55:00,79.67,79.68,79.58,79.61,304611.0,67.4604,67.4689,67.3842,67.4096,304611.0
2016-05-25 09:30:00,79.66,80.03,79.65,80.0,104140.0,67.452,67.7653,67.4435,67.7399,104140.0
2016-05-25 09:35:00,80.05,80.06,79.84,79.98,50210.0,67.7822,67.7907,67.6044,67.7229,50210.0
2016-05-25 09:40:00,79.98,80.1,79.86,80.02,49140.0,67.7229,67.8245,67.6213,67.7568,49140.0
2016-05-25 09:45:00,80.04,80.1,79.95,80.01,48053.0,67.7737,67.8245,67.6975,67.7483,48053.0
2016-05-25 09:50:00,80.03,80.17,80.02,80.16,47522.0,67.7653,67.8838,67.7568,67.8753,47522.0
2016-05-25 09:55:00,80.17,80.2,80.05,80.14,42900.0,67.8838,67.9092,67.7822,67.8584,42900.0
2016-05-25 10:00:00,80.13,80.2,80.07,80.08,42197.0,67.8499,67.9092,67.7991,67.8076,42197.0
2016-05-25 10:05:00,80.09,80.27,80.08,80.26,35066.0,67.8161,67.9685,67.8076,67.96,35066.0
2016-05-25 10:10:00,80.25,80.35,80.23,80.3,35107.0,67.9516,68.0362,67.9346,67.9939,35107.0
2016-05-25 10:15:00,80.3,80.4,80.29,80.4,51328.0,67.9939,68.0786,67.9854,68.0786,51328.0
2016-05-25 10:20:00,80.4,80.53,80.39,80.5,64804.0,68.0786,68.1886,68.0701,68.1632,64804.0
2016-05-25 10:25:00,80.5,80.58,80.5,80.56,42567.0,68.1632,68.231,68.1632,68.214,42567.0
2016-05-25 10:30:00,80.56,80.61,80.24,80.27,56523.0,68.214,68.2564,67.9431,67.9685,56523.0
2016-05-25 10:35:00,80.29,80.33,80.27,80.28,28844.0,67.9854,68.0193,67.9685,67.977,28844.0
2016-05-25 10:40:00,80.27,80.35,80.25,80.3,23359.0,67.9685,68.0362,67.9516,67.9939,23359.0
2016-05-25 10:45:00,80.3,80.32,80.24,80.29,50401.0,67.9939,68.0108,67.9431,67.9854,50401.0
2016-05-25 10:50:00,80.29,80.41,80.28,80.41,60402.0,67.9854,68.087,67.977,68.087,60402.0
2016-05-25 10:55:00,80.41,80.48,80.39,80.48,32341.0,68.087,68.1463,68.0701,68.1463,32341.0
2016-05-25 11:00:00,80.48,80.49,80.42,80.46,36980.0,68.1463,68.1548,68.0955,68.1294,36980.0
2016-05-25 11:05:00,80.47,80.48,80.31,80.34,30928.0,68.1378,68.1463,68.0024,68.0278,30928.0
2016-05-25 11:10:00,80.34,80.35,80.28,80.33,29470.0,68.0278,68.0362,67.977,68.0193,29470.0
2016-05-25 11:15:00,80.33,80.38,80.32,80.35,35443.0,68.0193,68.0616,68.0108,68.0362,35443.0
2016-05-25 11:20:00,80.34,80.38,80.3,80.31,21024.0,68.0278,68.0616,67.9939,68.0024,21024.0
2016-05-25 11:25:00,80.31,80.35,80.31,80.34,18429.0,68.0024,68.0362,68.0024,68.0278,18429.0
2016-05-25 11:30:00,80.34,80.38,80.27,80.38,30647.0,68.0278,68.0616,67.9685,68.0616,30647.0
2016-05-25 11:35:00,80.38,80.4,80.36,80.39,30332.0,68.0616,68.0786,68.0447,68.0701,30332.0
2016-05-25 11:40:00,80.38,80.4,80.36,80.39,46810.0,68.0616,68.0786,68.0447,68.0701,46810.0
2016-05-25 11:45:00,80.39,80.47,80.37,80.44,31411.0,68.0701,68.1378,68.0532,68.1124,31411.0
2016-05-25 11:50:00,80.44,80.47,80.39,80.42,21939.0,68.1124,68.1378,68.0701,68.0955,21939.0
2016-05-25 11:55:00,80.43,80.47,80.4,80.44,25312.0,68.104,68.1378,68.0786,68.1124,25312.0
2016-05-25 12:00:00,80.45,80.45,80.38,80.4,42595.0,68.1209,68.1209,68.0616,68.0786,42595.0
2016-05-25 12:05:00,80.4,80.4,80.29,80.35,21887.0,68.0786,68.0786,67.9854,68.0362,21887.0
2016-05-25 12:10:00,80.36,80.41,80.33,80.33,26791.0,68.0447,68.087,68.0193,68.0193,26791.0
2016-05-25 12:15:00,80.33,80.38,80.32,80.35,22137.0,68.0193,68.0616,68.0108,68.0362,22137.0
2016-05-25 12:20:00,80.35,80.38,80.34,80.34,22867.0,68.0362,68.0616,68.0278,68.0278,22867.0
2016-05-25 12:25:00,80.34,80.36,80.29,80.31,17865.0,68.0278,68.0447,67.9854,68.0024,17865.0
2016-05-25 12:30:00,80.32,80.37,80.28,80.3,34847.0,68.0108,68.0532,67.977,67.9939,34847.0
2016-05-25 12:35:00,80.3,80.3,80.25,80.27,21502.0,67.9939,67.9939,67.9516,67.9685,21502.0
2016-05-25 12:40:00,80.27,80.29,80.26,80.28,15101.0,67.9685,67.9854,67.96,67.977,15101.0
2016-05-25 12:45:00,80.27,80.28,80.16,80.16,44594.0,67.9685,67.977,67.8753,67.8753,44594.0
2016-05-25 12:50:00,80.16,80.19,80.11,80.12,33149.0,67.8753,67.9008,67.833,67.8415,33149.0
2016-05-25 12:55:00,80.12,80.21,80.09,80.1,24721.0,67.8415,67.9177,67.8161,67.8245,24721.0
2016-05-25 13:00:00,80.11,80.22,80.11,80.19,31031.0,67.833,67.9262,67.833,67.9008,31031.0
2016-05-25 13:05:00,80.19,80.23,80.17,80.2,39642.0,67.9008,67.9346,67.8838,67.9092,39642.0
2016-05-25 13:10:00,80.21,80.23,80.16,80.2,22578.0,67.9177,67.9346,67.8753,67.9092,22578.0
2016-05-25 13:15:00,80.2,80.21,80.11,80.13,32600.0,67.9092,67.9177,67.833,67.8499,32600.0
2016-05-25 13:20:00,80.13,80.17,80.06,80.1,62458.0,67.8499,67.8838,67.7907,67.8245,62458.0
2016-05-25 13:25:00,80.09,80.1,80.03,80.05,33585.0,67.8161,67.8245,67.7653,67.7822,33585.0
2016-05-25 13:30:00,80.05,80.08,80.01,80.04,65119.0,67.7822,67.8076,67.7483,67.7737,65119.0
2016-05-25 13:35:00,80.02,80.05,80.0,80.03,35935.0,67.7568,67.7822,67.7399,67.7653,35935.0
2016-05-25 13:40:00,80.03,80.03,79.96,79.98,34414.0,67.7653,67.7653,67.706,67.7229,34414.0
2016-05-25 13:45:00,79.98,79.98,79.93,79.96,20583.0,67.7229,67.7229,67.6806,67.706,20583.0
2016-05-25 13:50:00,79.96,79.99,79.95,79.98,25544.0,67.706,67.7314,67.6975,67.7229,25544.0
2016-05-25 13:55:00,79.97,80.0,79.96,79.99,26800.0,67.7145,67.7399,67.706,67.7314,26800.0
2016-05-25 14:00:00,80.0,80.06,80.0,80.01,45469.0,67.7399,67.7907,67.7399,67.7483,45469.0
2016-05-25 14:05:00,80.01,80.06,80.0,80.06,19785.0,67.7483,67.7907,67.7399,67.7907,19785.0
2016-05-25 14:10:00,80.06,80.07,80.04,80.05,23494.0,67.7907,67.7991,67.7737,67.7822,23494.0
2016-05-25 14:15:00,80.05,80.06,80.01,80.05,53566.0,67.7822,67.7907,67.7483,67.7822,53566.0
2016-05-25 14:20:00,80.05,80.08,80.04,80.06,38623.0,67.7822,67.8076,67.7737,67.7907,38623.0
2016-05-25 14:25:00,80.06,80.1,80.04,80.08,40350.0,67.7907,67.8245,67.7737,67.8076,40350.0
2016-05-25 14:30:00,80.07,80.1,79.98,80.02,42414.0,67.7991,67.8245,67.7229,67.7568,42414.0
2016-05-25 14:35:00,80.04,80.09,80.03,80.08,28025.0,67.7737,67.8161,67.7653,67.8076,28025.0
2016-05-25 14:40:00,80.08,80.09,80.05,80.08,42740.0,67.8076,67.8161,67.7822,67.8076,42740.0
2016-05-25 14:45:00,80.08,80.16,80.0,80.01,44947.0,67.8076,67.8753,67.7399,67.7483,44947.0
2016-05-25 14:50:00,80.01,80.03,79.87,79.9,80673.0,67.7483,67.7653,67.6298,67.6552,80673.0
2016-05-25 14:55:00,79.9,79.96,79.86,79.87,34574.0,67.6552,67.706,67.6213,67.6298,34574.0
2016-05-25 15:00:00,79.87,79.89,79.83,79.84,57609.0,67.6298,67.6467,67.5959,67.6044,57609.0
2016-05-25 15:05:00,79.83,79.95,79.83,79.95,23596.0,67.5959,67.6975,67.5959,67.6975,23596.0
2016-05-25 15:10:00,79.95,79.98,79.89,79.93,50424.0,67.6975,67.7229,67.6467,67.6806,50424.0
2016-05-25 15:15:00,79.93,80.0,79.92,79.98,34313.0,67.6806,67.7399,67.6721,67.7229,34313.0
2016-05-25 15:20:00,79.99,80.03,79.94,80.0,103270.0,67.7314,67.7653,67.6891,67.7399,103270.0
2016-05-25 15:25:00,80.0,80.11,79.99,80.11,45174.0,67.7399,67.833,67.7314,67.833,45174.0
2016-05-25 15:30:00,80.11,80.12,80.05,80.06,56482.0,67.833,67.8415,67.7822,67.7907,56482.0
2016-05-25 15:35:00,80.06,80.07,79.95,79.95,73451.0,67.7907,67.7991,67.6975,67.6975,73451.0
2016-05-25 15:40:00,79.95,80.01,79.95,79.98,64029.0,67.6975,67.7483,67.6975,67.7229,64029.0
2016-05-25 15:45:00,79.98,80.0,79.94,79.99,61247.0,67.7229,67.7399,67.6891,67.7314,61247.0
2016-05-25 15:50:00,79.98,80.0,79.93,79.93,97443.0,67.7229,67.7399,67.6806,67.6806,97443.0
2016-05-25 15:55:00,79.94,80.0,79.92,79.92,163926.0,67.6891,67.7399,67.6721,67.6721,163926.0
2016-05-26 09:30:00,79.94,80.23,79.83,80.15,95798.0,67.6891,67.9346,67.5959,67.8669,95798.0
2016-05-26 09:35:00,80.11,80.17,79.87,80.06,30911.0,67.833,67.8838,67.6298,67.7907,30911.0
2016-05-26 09:40:00,80.07,80.13,79.91,80.13,30391.0,67.7991,67.8499,67.6637,67.8499,30391.0
2016-05-26 09:45:00,80.15,80.2,80.01,80.05,32097.0,67.8669,67.9092,67.7483,67.7822,32097.0
2016-05-26 09:50:00,80.07,80.1,79.95,80.01,36296.0,67.7991,67.8245,67.6975,67.7483,36296.0
2016-05-26 09:55:00,79.99,80.08,79.88,79.88,29989.0,67.7314,67.8076,67.6383,67.6383,29989.0
2016-05-26 10:00:00,79.9,80.05,79.8,79.82,52317.0,67.6552,67.7822,67.5705,67.5875,52317.0
2016-05-26 10:05:00,79.81,79.83,79.72,79.82,35235.0,67.579,67.5959,67.5028,67.5875,35235.0
2016-05-26 10:10:00,79.83,79.93,79.83,79.91,43789.0,67.5959,67.6806,67.5959,67.6637,43789.0
2016-05-26 10:15:00,79.92,80.02,79.91,80.01,24223.0,67.6721,67.7568,67.6637,67.7483,24223.0
2016-05-26 10:20:00,80.0,80.02,79.87,79.87,36678.0,67.7399,67.7568,67.6298,67.6298,36678.0
2016-05-26 10:25:00,79.88,79.91,79.7,79.73,51267.0,67.6383,67.6637,67.4858,67.5112,51267.0
2016-05-26 10:30:00,79.73,79.91,79.72,79.87,53025.0,67.5112,67.6637,67.5028,67.6298,53025.0
2016-05-26 10:35:00,79.88,79.94,79.83,79.92,27881.0,67.6383,67.6891,67.5959,67.6721,27881.0
2016-05-26 10:40:00,79.92,80.01,79.91,80.01,33885.0,67.6721,67.7483,67.6637,67.7483,33885.0
2016-05-26 10:45:00,80.0,80.01,79.82,79.84,39241.0,67.7399,67.7483,67.5875,67.6044,39241.0
2016-05-26 10:50:00,79.85,79.89,79.83,79.87,37887.0,67.6129,67.6467,67.5959,67.6298,37887.0
2016-05-26 10:55:00,79.87,79.91,79.84,79.9,33070.0,67.6298,67.6637,67.6044,67.6552,33070.0
2016-05-26 11:00:00,79.89,80.04,79.86,80.03,45010.0,67.6467,67.7737,67.6213,67.7653,45010.0
2016-05-26 11:05:00,80.02,80.05,79.96,80.0,28678.0,67.7568,67.7822,67.706,67.7399,28678.0
2016-05-26 11:10:00,80.0,80.11,79.99,80.1,28400.0,67.7399,67.833,67.7314,67.8245,28400.0
2016-05-26 11:15:00,80.1,80.12,80.06,80.1,29572.0,67.8245,67.8415,67.7907,67.8245,29572.0
2016-05-26 11:20:00,80.1,80.23,80.06,80.22,45848.0,67.8245,67.9346,67.7907,67.9262,45848.0
2016-05-26 11:25:00,80.22,80.27,80.15,80.2,65150.0,67.9262,67.9685,67.8669,67.9092,65150.0
2016-05-26 11:30:00,80.22,80.26,80.14,80.19,62049.0,67.9262,67.96,67.8584,67.9008,62049.0
2016-05-26 11:35:00,80.17,80.18,80.09,80.12,20968.0,67.8838,67.8923,67.8161,67.8415,20968.0
2016-05-26 11:40:00,80.11,80.27,80.11,80.27,28780.0,67.833,67.9685,67.833,67.9685,28780.0
2016-05-26 11:45:00,80.26,80.33,80.23,80.26,54059.0,67.96,68.0193,67.9346,67.96,54059.0
2016-05-26 11:50:00,80.26,80.29,80.24,80.28,22058.0,67.96,67.9854,67.9431,67.977,22058.0
2016-05-26 11:55:00,80.28,80.34,80.27,80.28,25119.0,67.977,68.0278,67.9685,67.977,25119.0
2016-05-26 12:00:00,80.27,80.3,80.24,80.24,26704.0,67.9685,67.9939,67.9431,67.9431,26704.0
2016-05-26 12:05:00,80.25,80.29,80.23,80.26,15983.0,67.9516,67.9854,67.9346,67.96,15983.0
2016-05-26 12:10:00,80.28,80.29,80.24,80.26,17642.0,67.977,67.9854,67.9431,67.96,17642.0
2016-05-26 12:15:00,80.25,80.26,80.2,80.21,21970.0,67.9516,67.96,67.9092,67.9177,21970.0
2016-05-26 12:20:00,80.2,80.2,80.17,80.17,15106.0,67.9092,67.9092,67.8838,67.8838,15106.0
2016-05-26 12:25:00,80.17,80.17,80.1,80.11,16408.0,67.8838,67.8838,67.8245,67.833,16408.0
2016-05-26 12:30:00,80.1,80.1,80.02,80.03,17656.0,67.8245,67.8245,67.7568,67.7653,17656.0
2016-05-26 12:35:00,80.03,80.11,80.0,80.11,16547.0,67.7653,67.833,67.7399,67.833,16547.0
2016-05-26 12:40:00,80.1,80.15,80.09,80.12,14396.0,67.8245,67.8669,67.8161,67.8415,14396.0
2016-05-26 12:45:00,80.13,80.13,80.08,80.11,9901.0,67.8499,67.8499,67.8076,67.833,9901.0
2016-05-26 12:50:00,80.11,80.13,80.06,80.08,20662.0,67.833,67.8499,67.7907,67.8076,20662.0
2016-05-26 12:55:00,80.07,80.11,80.03,80.09,12743.0,67.7991,67.833,67.7653,67.8161,12743.0
2016-05-26 13:00:00,80.09,80.09,80.0,80.01,18432.0,67.8161,67.8161,67.7399,67.7483,18432.0
2016-05-26 13:05:00,80.02,80.04,79.99,80.01,15275.0,67.7568,67.7737,67.7314,67.7483,15275.0
2016-05-26 13:10:00,80.0,80.02,79.95,80.01,21075.0,67.7399,67.7568,67.6975,67.7483,21075.0
2016-05-26 13:15:00,80.02,80.15,80.02,80.14,25522.0,67.7568,67.8669,67.7568,67.8584,25522.0
2016-05-26 13:20:00,80.14,80.19,80.12,80.17,13781.0,67.8584,67.9008,67.8415,67.8838,13781.0
2016-05-26 13:25:00,80.17,80.2,80.15,80.17,18933.0,67.8838,67.9092,67.8669,67.8838,18933.0
2016-05-26 13:30:00,80.17,80.21,80.09,80.19,25539.0,67.8838,67.9177,67.8161,67.9008,25539.0
2016-05-26 13:35:00,80.19,80.25,80.19,80.22,18712.0,67.9008,67.9516,67.9008,67.9262,18712.0
2016-05-26 13:40:00,80.21,80.28,80.21,80.27,10549.0,67.9177,67.977,67.9177,67.9685,10549.0
2016-05-26 13:45:00,80.26,80.26,80.2,80.21,12955.0,67.96,67.96,67.9092,67.9177,12955.0
2016-05-26 13:50:00,80.2,80.26,80.18,80.26,16011.0,67.9092,67.96,67.8923,67.96,16011.0
2016-05-26 13:55:00,80.26,80.3,80.25,80.29,18548.0,67.96,67.9939,67.9516,67.9854,18548.0
2016-05-26 14:00:00,80.3,80.35,80.27,80.34,42492.0,67.9939,68.0362,67.9685,68.0278,42492.0
2016-05-26 14:05:00,80.33,80.38,80.32,80.35,43008.0,68.0193,68.0616,68.0108,68.0362,43008.0
2016-05-26 14:10:00,80.36,80.41,80.36,80.4,24272.0,68.0447,68.087,68.0447,68.0786,24272.0
2016-05-26 14:15:00,80.4,80.41,80.32,80.32,22565.0,68.0786,68.087,68.0108,68.0108,22565.0
2016-05-26 14:20:00,80.32,80.37,80.32,80.35,23125.0,68.0108,68.0532,68.0108,68.0362,23125.0
2016-05-26 14:25:00,80.36,80.36,80.28,80.33,30257.0,68.0447,68.0447,67.977,68.0193,30257.0
2016-05-26 14:30:00,80.32,80.35,80.28,80.34,30709.0,68.0108,68.0362,67.977,68.0278,30709.0
2016-05-26 14:35:00,80.34,80.36,80.33,80.36,28976.0,68.0278,68.0447,68.0193,68.0447,28976.0
2016-05-26 14:40:00,80.35,80.36,80.32,80.32,29361.0,68.0362,68.0447,68.0108,68.0108,29361.0
2016-05-26 14:45:00,80.33,80.33,80.25,80.28,48817.0,68.0193,68.0193,67.9516,67.977,48817.0
2016-05-26 14:50:00,80.28,80.28,80.18,80.21,34495.0,67.977,67.977,67.8923,67.9177,34495.0
2016-05-26 14:55:00,80.21,80.21,80.14,80.15,42720.0,67.9177,67.9177,67.8584,67.8669,42720.0
2016-05-26 15:00:00,80.15,80.17,80.11,80.15,46259.0,67.8669,67.8838,67.833,67.8669,46259.0
2016-05-26 15:05:00,80.16,80.2,80.15,80.19,28415.0,67.8753,67.9092,67.8669,67.9008,28415.0
2016-05-26 15:10:00,80.19,80.2,80.11,80.13,30930.0,67.9008,67.9092,67.833,67.8499,30930.0
2016-05-26 15:15:00,80.13,80.22,80.11,80.21,37433.0,67.8499,67.9262,67.833,67.9177,37433.0
2016-05-26 15:20:00,80.21,80.24,80.2,80.23,23320.0,67.9177,67.9431,67.9092,67.9346,23320.0
2016-05-26 15:25:00,80.23,80.28,80.22,80.23,40379.0,67.9346,67.977,67.9262,67.9346,40379.0
2016-05-26 15:30:00,80.23,80.26,80.22,80.26,27346.0,67.9346,67.96,67.9262,67.96,27346.0
2016-05-26 15:35:00,80.26,80.28,80.24,80.26,39870.0,67.96,67.977,67.9431,67.96,39870.0
2016-05-26 15:40:00,80.27,80.28,80.24,80.26,37483.0,67.9685,67.977,67.9431,67.96,37483.0
2016-05-26 15:45:00,80.26,80.26,80.16,80.19,48059.0,67.96,67.96,67.8753,67.9008,48059.0
2016-05-26 15:50:00,80.18,80.19,80.14,80.18,75857.0,67.8923,67.9008,67.8584,67.8923,75857.0
2016-05-26 15:55:00,80.17,80.19,80.14,80.18,189899.0,67.8838,67.9008,67.8584,67.8923,189899.0
2016-05-27 09:30:00,80.16,80.62,80.16,80.48,57080.0,67.8753,68.2649,67.8753,68.1463,57080.0
2016-05-27 09:35:00,80.55,80.69,80.47,80.49,17801.0,68.2056,68.3241,68.1378,68.1548,17801.0
2016-05-27 09:40:00,80.5,80.64,80.5,80.54,14359.0,68.1632,68.2818,68.1632,68.1971,14359.0
2016-05-27 09:45:00,80.54,80.57,80.47,80.5,23976.0,68.1971,68.2225,68.1378,68.1632,23976.0
2016-05-27 09:50:00,80.47,80.5,80.3,80.4,29906.0,68.1378,68.1632,67.9939,68.0786,29906.0
2016-05-27 09:55:00,80.39,80.43,80.32,80.4,24723.0,68.0701,68.104,68.0108,68.0786,24723.0
2016-05-27 10:00:00,80.37,80.44,80.31,80.34,17155.0,68.0532,68.1124,68.0024,68.0278,17155.0
2016-05-27 10:05:00,80.35,80.49,80.34,80.47,32612.0,68.0362,68.1548,68.0278,68.1378,32612.0
2016-05-27 10:10:00,80.48,80.56,80.42,80.51,33322.0,68.1463,68.214,68.0955,68.1717,33322.0
2016-05-27 10:15:00,80.53,80.6,80.39,80.41,53476.0,68.1886,68.2479,68.0701,68.087,53476.0
2016-05-27 10:20:00,80.4,80.46,80.29,80.45,53959.0,68.0786,68.1294,67.9854,68.1209,53959.0
2016-05-27 10:25:00,80.45,80.46,80.4,80.45,62275.0,68.1209,68.1294,68.0786,68.1209,62275.0
2016-05-27 10:30:00,80.45,80.5,80.43,80.43,68014.0,68.1209,68.1632,68.104,68.104,68014.0
2016-05-27 10:35:00,80.44,80.49,80.42,80.47,15563.0,68.1124,68.1548,68.0955,68.1378,15563.0
2016-05-27 10:40:00,80.46,80.51,80.43,80.49,25627.0,68.1294,68.1717,68.104,68.1548,25627.0
2016-05-27 10:45:00,80.48,80.54,80.46,80.49,23318.0,68.1463,68.1971,68.1294,68.1548,23318.0
2016-05-27 10:50:00,80.5,80.51,80.45,80.48,22741.0,68.1632,68.1717,68.1209,68.1463,22741.0
2016-05-27 10:55:00,80.48,80.49,80.38,80.43,24522.0,68.1463,68.1548,68.0616,68.104,24522.0
2016-05-27 11:00:00,80.43,80.45,80.39,80.4,14688.0,68.104,68.1209,68.0701,68.0786,14688.0
2016-05-27 11:05:00,80.39,80.44,80.39,80.42,14799.0,68.0701,68.1124,68.0701,68.0955,14799.0
2016-05-27 11:10:00,80.42,80.42,80.32,80.34,17214.0,68.0955,68.0955,68.0108,68.0278,17214.0
2016-05-27 11:15:00,80.35,80.4,80.34,80.4,20564.0,68.0362,68.0786,68.0278,68.0786,20564.0
2016-05-27 11:20:00,80.4,80.4,80.34,80.35,14500.0,68.0786,68.0786,68.0278,68.0362,14500.0
2016-05-27 11:25:00,80.34,80.44,80.33,80.44,32042.0,68.0278,68.1124,68.0193,68.1124,32042.0
2016-05-27 11:30:00,80.44,80.51,80.44,80.47,24799.0,68.1124,68.1717,68.1124,68.1378,24799.0
2016-05-27 11:35:00,80.48,80.51,80.43,80.44,17580.0,68.1463,68.1717,68.104,68.1124,17580.0
2016-05-27 11:40:00,80.45,80.5,80.39,80.39,15901.0,68.1209,68.1632,68.0701,68.0701,15901.0
2016-05-27 11:45:00,80.38,80.4,80.3,80.34,22849.0,68.0616,68.0786,67.9939,68.0278,22849.0
2016-05-27 11:50:00,80.35,80.43,80.35,80.39,19194.0,68.0362,68.104,68.0362,68.0701,19194.0
2016-05-27 11:55:00,80.39,80.4,80.33,80.34,12592.0,68.0701,68.0786,68.0193,68.0278,12592.0
2016-05-27 12:00:00,80.35,80.41,80.34,80.37,17608.0,68.0362,68.087,68.0278,68.0532,17608.0
2016-05-27 12:05:00,80.37,80.41,80.35,80.4,16538.0,68.0532,68.087,68.0362,68.0786,16538.0
2016-05-27 12:10:00,80.4,80.4,80.31,80.32,21108.0,68.0786,68.0786,68.0024,68.0108,21108.0
2016-05-27 12:15:00,80.32,80.32,80.26,80.31,15256.0,68.0108,68.0108,67.96,68.0024,15256.0
2016-05-27 12:20:00,80.31,80.31,80.25,80.28,33509.0,68.0024,68.0024,67.9516,67.977,33509.0
2016-05-27 12:25:00,80.28,80.31,80.23,80.3,23913.0,67.977,68.0024,67.9346,67.9939,23913.0
2016-05-27 12:30:00,80.31,80.33,80.29,80.3,13656.0,68.0024,68.0193,67.9854,67.9939,13656.0
2016-05-27 12:35:00,80.3,80.32,80.27,80.29,19646.0,67.9939,68.0108,67.9685,67.9854,19646.0
2016-05-27 12:40:00,80.3,80.3,80.24,80.24,19766.0,67.9939,67.9939,67.9431,67.9431,19766.0
2016-05-27 12:45:00,80.24,80.26,80.23,80.25,17001.0,67.9431,67.96,67.9346,67.9516,17001.0
2016-05-27 12:50:00,80.25,80.26,80.18,80.2,39751.0,67.9516,67.96,67.8923,67.9092,39751.0
2016-05-27 12:55:00,80.19,80.21,80.17,80.19,18711.0,67.9008,67.9177,67.8838,67.9008,18711.0
2016-05-27 13:00:00,80.19,80.23,80.13,80.15,32138.0,67.9008,67.9346,67.8499,67.8669,32138.0
2016-05-27 13:05:00,80.15,80.17,80.14,80.15,22465.0,67.8669,67.8838,67.8584,67.8669,22465.0
2016-05-27 13:10:00,80.15,80.17,80.13,80.15,29609.0,67.8669,67.8838,67.8499,67.8669,29609.0
2016-05-27 13:15:00,80.16,80.16,80.09,80.1,15763.0,67.8753,67.8753,67.8161,67.8245,15763.0
2016-05-27 13:20:00,80.1,80.15,80.07,80.07,19892.0,67.8245,67.8669,67.7991,67.7991,19892.0
2016-05-27 13:25:00,80.08,80.12,80.04,80.1,27104.0,67.8076,67.8415,67.7737,67.8245,27104.0
2016-05-27 13:30:00,80.11,80.16,80.09,80.1,24168.0,67.833,67.8753,67.8161,67.8245,24168.0
2016-05-27 13:35:00,80.1,80.1,80.0,80.01,39820.0,67.8245,67.8245,67.7399,67.7483,39820.0
2016-05-27 13:40:00,80.0,80.1,79.97,80.1,29227.0,67.7399,67.8245,67.7145,67.8245,29227.0
2016-05-27 13:45:00,80.1,80.16,80.09,80.14,69123.0,67.8245,67.8753,67.8161,67.8584,69123.0
2016-05-27 13:50:00,80.13,80.15,80.05,80.13,26536.0,67.8499,67.8669,67.7822,67.8499,26536.0
2016-05-27 13:55:00,80.13,80.17,80.11,80.17,27143.0,67.8499,67.8838,67.833,67.8838,27143.0
2016-05-27 14:00:00,80.16,80.16,80.0,80.02,24148.0,67.8753,67.8753,67.7399,67.7568,24148.0
2016-05-27 14:05:00,80.02,80.08,80.01,80.06,14086.0,67.7568,67.8076,67.7483,67.7907,14086.0
2016-05-27 14:10:00,80.06,80.13,80.03,80.12,12838.0,67.7907,67.8499,67.7653,67.8415,12838.0
2016-05-27 14:15:00,80.13,80.15,80.08,80.14,16890.0,67.8499,67.8669,67.8076,67.8584,16890.0
2016-05-27 14:20:00,80.15,80.2,80.12,80.18,31233.0,67.8669,67.9092,67.8415,67.8923,31233.0
2016-05-27 14:25:00,80.18,80.26,80.17,80.2,18998.0,67.8923,67.96,67.8838,67.9092,18998.0
2016-05-27 14:30:00,80.2,80.24,80.19,80.24,11190.0,67.9092,67.9431,67.9008,67.9431,11190.0
2016-05-27 14:35:00,80.24,80.26,80.17,80.19,33227.0,67.9431,67.96,67.8838,67.9008,33227.0
2016-05-27 14:40:00,80.2,80.23,80.16,80.22,21097.0,67.9092,67.9346,67.8753,67.9262,21097.0
2016-05-27 14:45:00,80.22,80.32,80.2,80.32,30845.0,67.9262,68.0108,67.9092,68.0108,30845.0
2016-05-27 14:50:00,80.31,80.34,80.29,80.29,21301.0,68.0024,68.0278,67.9854,67.9854,21301.0
2016-05-27 14:55:00,80.29,80.32,80.25,80.27,72271.0,67.9854,68.0108,67.9516,67.9685,72271.0
2016-05-27 15:00:00,80.27,80.32,80.24,80.27,15339.0,67.9685,68.0108,67.9431,67.9685,15339.0
2016-05-27 15:05:00,80.27,80.34,80.26,80.32,19758.0,67.9685,68.0278,67.96,68.0108,19758.0
2016-05-27 15:10:00,80.32,80.33,80.28,80.32,12894.0,68.0108,68.0193,67.977,68.0108,12894.0
2016-05-27 15:15:00,80.33,80.34,80.29,80.34,20116.0,68.0193,68.0278,67.9854,68.0278,20116.0
2016-05-27 15:20:00,80.34,80.34,80.29,80.32,23340.0,68.0278,68.0278,67.9854,68.0108,23340.0
2016-05-27 15:25:00,80.31,80.33,80.3,80.31,23651.0,68.0024,68.0193,67.9939,68.0024,23651.0
2016-05-27 15:30:00,80.31,80.36,80.31,80.33,30212.0,68.0024,68.0447,68.0024,68.0193,30212.0
2016-05-27 15:35:00,80.34,80.4,80.32,80.4,23553.0,68.0278,68.0786,68.0108,68.0786,23553.0
2016-05-27 15:40:00,80.4,80.4,80.34,80.37,36282.0,68.0786,68.0786,68.0278,68.0532,36282.0
2016-05-27 15:45:00,80.38,80.38,80.32,80.33,45502.0,68.0616,68.0616,68.0108,68.0193,45502.0
2016-05-27 15:50:00,80.33,80.36,80.32,80.33,62361.0,68.0193,68.0447,68.0108,68.0193,62361.0
2016-05-27 15:55:00,80.33,80.35,80.29,80.34,148754.0,68.0193,68.0362,67.9854,68.0278,148754.0
2016-05-31 09:30:00,80.35,80.48,80.06,80.06,46732.0,68.0362,68.1463,67.7907,67.7907,46732.0
2016-05-31 09:35:00,80.1,80.35,80.1,80.3,47694.0,67.8245,68.0362,67.8245,67.9939,47694.0
2016-05-31 09:40:00,80.28,80.33,80.09,80.2,43941.0,67.977,68.0193,67.8161,67.9092,43941.0
2016-05-31 09:45:00,80.19,80.29,80.14,80.25,35565.0,67.9008,67.9854,67.8584,67.9516,35565.0
2016-05-31 09:50:00,80.23,80.28,80.19,80.26,26371.0,67.9346,67.977,67.9008,67.96,26371.0
2016-05-31 09:55:00,80.27,80.36,80.23,80.25,33212.0,67.9685,68.0447,67.9346,67.9516,33212.0
2016-05-31 10:00:00,80.24,80.29,80.14,80.2,43055.0,67.9431,67.9854,67.8584,67.9092,43055.0
2016-05-31 10:05:00,80.2,80.2,80.05,80.09,42217.0,67.9092,67.9092,67.7822,67.8161,42217.0
2016-05-31 10:10:00,80.1,80.12,80.06,80.08,33926.0,67.8245,67.8415,67.7907,67.8076,33926.0
2016-05-31 10:15:00,80.08,80.11,80.02,80.1,19625.0,67.8076,67.833,67.7568,67.8245,19625.0
2016-05-31 10:20:00,80.1,80.15,80.07,80.08,57318.0,67.8245,67.8669,67.7991,67.8076,57318.0
2016-05-31 10:25:00,80.07,80.08,80.0,80.06,152597.0,67.7991,67.8076,67.7399,67.7907,152597.0
2016-05-31 10:30:00,80.06,80.07,80.02,80.02,142811.0,67.7907,67.7991,67.7568,67.7568,142811.0
2016-05-31 10:35:00,80.02,80.17,80.02,80.15,94489.0,67.7568,67.8838,67.7568,67.8669,94489.0
2016-05-31 10:40:00,80.15,80.23,80.14,80.22,74774.0,67.8669,67.9346,67.8584,67.9262,74774.0
2016-05-31 10:45:00,80.22,80.28,80.21,80.25,306033.0,67.9262,67.977,67.9177,67.9516,306033.0
2016-05-31 10:50:00,80.25,80.28,80.18,80.19,27534.0,67.9516,67.977,67.8923,67.9008,27534.0
2016-05-31 10:55:00,80.19,80.2,80.11,80.17,58057.0,67.9008,67.9092,67.833,67.8838,58057.0
2016-05-31 11:00:00,80.17,80.17,80.09,80.13,25183.0,67.8838,67.8838,67.8161,67.8499,25183.0
2016-05-31 11:05:00,80.12,80.21,80.12,80.14,27380.0,67.8415,67.9177,67.8415,67.8584,27380.0
2016-05-31 11:10:00,80.14,80.14,80.0,80.04,39953.0,67.8584,67.8584,67.7399,67.7737,39953.0
2016-05-31 11:15:00,80.04,80.07,80.02,80.05,11895.0,67.7737,67.7991,67.7568,67.7822,11895.0
2016-05-31 11:20:00,80.06,80.15,80.05,80.14,42329.0,67.7907,67.8669,67.7822,67.8584,42329.0
2016-05-31 11:25:00,80.15,80.16,80.12,80.14,30125.0,67.8669,67.8753,67.8415,67.8584,30125.0
2016-05-31 11:30:00,80.14,80.14,80.07,80.09,29566.0,67.8584,67.8584,67.7991,67.8161,29566.0
2016-05-31 11:35:00,80.1,80.1,80.05,80.08,18108.0,67.8245,67.8245,67.7822,67.8076,18108.0
2016-05-31 11:40:00,80.08,80.08,80.02,80.02,18417.0,67.8076,67.8076,67.7568,67.7568,18417.0
2016-05-31 11:45:00,80.02,80.07,79.97,80.06,20982.0,67.7568,67.7991,67.7145,67.7907,20982.0
2016-05-31 11:50:00,80.07,80.15,80.07,80.1,44049.0,67.7991,67.8669,67.7991,67.8245,44049.0
2016-05-31 11:55:00,80.11,80.11,80.03,80.05,24302.0,67.833,67.833,67.7653,67.7822,24302.0
2016-05-31 12:00:00,80.05,80.06,80.02,80.05,46566.0,67.7822,67.7907,67.7568,67.7822,46566.0
2016-05-31 12:05:00,80.04,80.14,79.99,80.13,168482.0,67.7737,67.8584,67.7314,67.8499,168482.0
2016-05-31 12:10:00,80.12,80.14,80.09,80.11,68776.0,67.8415,67.8584,67.8161,67.833,68776.0
2016-05-31 12:15:00,80.1,80.11,80.0,80.04,34071.0,67.8245,67.833,67.7399,67.7737,34071.0
2016-05-31 12:20:00,80.04,80.05,79.98,80.02,11079.0,67.7737,67.7822,67.7229,67.7568,11079.0
2016-05-31 12:25:00,80.02,80.09,80.02,80.05,19530.0,67.7568,67.8161,67.7568,67.7822,19530.0
2016-05-31 12:30:00,80.05,80.08,80.04,80.05,15830.0,67.7822,67.8076,67.7737,67.7822,15830.0
2016-05-31 12:35:00,80.05,80.05,79.95,79.96,12291.0,67.7822,67.7822,67.6975,67.706,12291.0
2016-05-31 12:40:00,79.95,79.99,79.94,79.96,13900.0,67.6975,67.7314,67.6891,67.706,13900.0
2016-05-31 12:45:00,79.95,79.97,79.92,79.92,11391.0,67.6975,67.7145,67.6721,67.6721,11391.0
2016-05-31 12:50:00,79.92,80.0,79.91,79.98,15254.0,67.6721,67.7399,67.6637,67.7229,15254.0
2016-05-31 12:55:00,79.98,79.98,79.89,79.9,13857.0,67.7229,67.7229,67.6467,67.6552,13857.0
2016-05-31 13:00:00,79.9,79.91,79.84,79.85,15053.0,67.6552,67.6637,67.6044,67.6129,15053.0
2016-05-31 13:05:00,79.85,79.9,79.83,79.83,17413.0,67.6129,67.6552,67.5959,67.5959,17413.0
2016-05-31 13:10:00,79.83,79.9,79.83,79.86,15662.0,67.5959,67.6552,67.5959,67.6213,15662.0
2016-05-31 13:15:00,79.86,79.89,79.84,79.88,17771.0,67.6213,67.6467,67.6044,67.6383,17771.0
2016-05-31 13:20:00,79.88,79.97,79.87,79.95,11934.0,67.6383,67.7145,67.6298,67.6975,11934.0
2016-05-31 13:25:00,79.95,79.97,79.94,79.97,18918.0,67.6975,67.7145,67.6891,67.7145,18918.0
2016-05-31 13:30:00,79.96,79.97,79.92,79.96,17472.0,67.706,67.7145,67.6721,67.706,17472.0
2016-05-31 13:35:00,79.95,80.01,79.95,79.99,31599.0,67.6975,67.7483,67.6975,67.7314,31599.0
2016-05-31 13:40:00,79.99,80.0,79.96,79.98,13008.0,67.7314,67.7399,67.706,67.7229,13008.0
2016-05-31 13:45:00,79.98,80.01,79.96,79.97,15732.0,67.7229,67.7483,67.706,67.7145,15732.0
2016-05-31 13:50:00,79.97,80.03,79.96,80.03,9926.0,67.7145,67.7653,67.706,67.7653,9926.0
2016-05-31 13:55:00,80.03,80.04,79.99,79.99,20115.0,67.7653,67.7737,67.7314,67.7314,20115.0
2016-05-31 14:00:00,80.0,80.0,79.85,79.85,24848.0,67.7399,67.7399,67.6129,67.6129,24848.0
2016-05-31 14:05:00,79.84,79.86,79.76,79.77,26530.0,67.6044,67.6213,67.5366,67.5451,26530.0
2016-05-31 14:10:00,79.77,79.83,79.77,79.81,32422.0,67.5451,67.5959,67.5451,67.579,32422.0
2016-05-31 14:15:00,79.82,79.85,79.81,79.83,35651.0,67.5875,67.6129,67.579,67.5959,35651.0
2016-05-31 14:20:00,79.83,80.0,79.83,79.94,42029.0,67.5959,67.7399,67.5959,67.6891,42029.0
2016-05-31 14:25:00,79.95,80.01,79.95,80.0,23295.0,67.6975,67.7483,67.6975,67.7399,23295.0
2016-05-31 14:30:00,80.0,80.04,79.99,80.03,58243.0,67.7399,67.7737,67.7314,67.7653,58243.0
2016-05-31 14:35:00,80.03,80.04,79.98,80.01,19791.0,67.7653,67.7737,67.7229,67.7483,19791.0
2016-05-31 14:40:00,80.02,80.03,80.0,80.0,21409.0,67.7568,67.7653,67.7399,67.7399,21409.0
2016-05-31 14:45:00,80.0,80.02,79.96,80.0,29782.0,67.7399,67.7568,67.706,67.7399,29782.0
2016-05-31 14:50:00,80.01,80.02,79.92,79.94,33668.0,67.7483,67.7568,67.6721,67.6891,33668.0
2016-05-31 14:55:00,79.94,79.98,79.92,79.97,28985.0,67.6891,67.7229,67.6721,67.7145,28985.0
2016-05-31 15:00:00,79.98,80.0,79.93,79.97,35458.0,67.7229,67.7399,67.6806,67.7145,35458.0
2016-05-31 15:05:00,79.97,80.0,79.94,79.96,22091.0,67.7145,67.7399,67.6891,67.706,22091.0
2016-05-31 15:10:00,79.96,80.01,79.96,79.98,22267.0,67.706,67.7483,67.706,67.7229,22267.0
2016-05-31 15:15:00,79.99,80.09,79.99,80.08,59088.0,67.7314,67.8161,67.7314,67.8076,59088.0
2016-05-31 15:20:00,80.08,80.13,80.07,80.08,36639.0,67.8076,67.8499,67.7991,67.8076,36639.0
2016-05-31 15:25:00,80.09,80.17,80.06,80.16,52015.0,67.8161,67.8838,67.7907,67.8753,52015.0
2016-05-31 15:30:00,80.17,80.28,80.15,80.25,60725.0,67.8838,67.977,67.8669,67.9516,60725.0
2016-05-31 15:35:00,80.25,80.32,80.24,80.26,136173.0,67.9516,68.0108,67.9431,67.96,136173.0
2016-05-31 15:40:00,80.25,80.29,80.21,80.25,73060.0,67.9516,67.9854,67.9177,67.9516,73060.0
2016-05-31 15:45:00,80.26,80.29,80.21,80.23,102409.0,67.96,67.9854,67.9177,67.9346,102409.0
2016-05-31 15:50:00,80.23,80.27,80.22,80.26,119649.0,67.9346,67.9685,67.9262,67.96,119649.0
2016-05-31 15:55:00,80.26,80.26,80.14,80.14,384063.0,67.96,67.96,67.8584,67.8584,384063.0
2016-06-01 09:30:00,79.86,80.1,79.49,80.02,48828.0,67.6213,67.8245,67.308,67.7568,48828.0
2016-06-01 09:35:00,80.02,80.03,79.78,79.8,27166.0,67.7568,67.7653,67.5536,67.5705,27166.0
2016-06-01 09:40:00,79.79,79.83,79.7,79.81,29319.0,67.5621,67.5959,67.4858,67.579,29319.0
2016-06-01 09:45:00,79.82,79.85,79.74,79.77,36205.0,67.5875,67.6129,67.5197,67.5451,36205.0
2016-06-01 09:50:00,79.78,79.85,79.68,79.84,37221.0,67.5536,67.6129,67.4689,67.6044,37221.0
2016-06-01 09:55:00,79.83,79.91,79.8,79.9,34191.0,67.5959,67.6637,67.5705,67.6552,34191.0
2016-06-01 10:00:00,79.92,80.06,79.87,80.01,37763.0,67.6721,67.7907,67.6298,67.7483,37763.0
2016-06-01 10:05:00,80.01,80.23,79.98,80.2,49863.0,67.7483,67.9346,67.7229,67.9092,49863.0
2016-06-01 10:10:00,80.17,80.25,80.04,80.1,26869.0,67.8838,67.9516,67.7737,67.8245,26869.0
2016-06-01 10:15:00,80.1,80.1,79.83,79.83,37021.0,67.8245,67.8245,67.5959,67.5959,37021.0
2016-06-01 10:20:00,79.84,79.95,79.83,79.89,33326.0,67.6044,67.6975,67.5959,67.6467,33326.0
2016-06-01 10:25:00,79.89,79.91,79.82,79.83,54372.0,67.6467,67.6637,67.5875,67.5959,54372.0
2016-06-01 10:30:00,79.82,80.04,79.8,80.01,130313.0,67.5875,67.7737,67.5705,67.7483,130313.0
2016-06-01 10:35:00,80.0,80.12,80.0,80.1,38245.0,67.7399,67.8415,67.7399,67.8245,38245.0
2016-06-01 10:40:00,80.08,80.09,80.01,80.06,54101.0,67.8076,67.8161,67.7483,67.7907,54101.0
2016-06-01 10:45:00,80.06,80.23,80.04,80.22,222953.0,67.7907,67.9346,67.7737,67.9262,222953.0
2016-06-01 10:50:00,80.22,80.4,80.2,80.39,88995.0,67.9262,68.0786,67.9092,68.0701,88995.0
2016-06-01 10:55:00,80.37,80.4,80.31,80.4,32714.0,68.0532,68.0786,68.0024,68.0786,32714.0
2016-06-01 11:00:00,80.4,80.53,80.35,80.48,60896.0,68.0786,68.1886,68.0362,68.1463,60896.0
2016-06-01 11:05:00,80.49,80.56,80.48,80.51,33155.0,68.1548,68.214,68.1463,68.1717,33155.0
2016-06-01 11:10:00,80.51,80.52,80.45,80.46,22904.0,68.1717,68.1802,68.1209,68.1294,22904.0
2016-06-01 11:15:00,80.45,80.45,80.33,80.42,28652.0,68.1209,68.1209,68.0193,68.0955,28652.0
2016-06-01 11:20:00,80.42,80.44,80.37,80.39,15473.0,68.0955,68.1124,68.0532,68.0701,15473.0
2016-06-01 11:25:00,80.37,80.42,80.31,80.33,26170.0,68.0532,68.0955,68.0024,68.0193,26170.0
2016-06-01 11:30:00,80.33,80.35,80.18,80.18,21747.0,68.0193,68.0362,67.8923,67.8923,21747.0
2016-06-01 11:35:00,80.19,80.29,80.19,80.25,66523.0,67.9008,67.9854,67.9008,67.9516,66523.0
2016-06-01 11:40:00,80.25,80.33,80.25,80.27,50422.0,67.9516,68.0193,67.9516,67.9685,50422.0
2016-06-01 11:45:00,80.29,80.45,80.26,80.39,25154.0,67.9854,68.1209,67.96,68.0701,25154.0
2016-06-01 11:50:00,80.39,80.5,80.39,80.48,124302.0,68.0701,68.1632,68.0701,68.1463,124302.0
2016-06-01 11:55:00,80.46,80.5,80.41,80.45,28109.0,68.1294,68.1632,68.087,68.1209,28109.0
2016-06-01 12:00:00,80.47,80.48,80.42,80.45,21279.0,68.1378,68.1463,68.0955,68.1209,21279.0
2016-06-01 12:05:00,80.45,80.48,80.39,80.4,47504.0,68.1209,68.1463,68.0701,68.0786,47504.0
2016-06-01 12:10:00,80.41,80.48,80.39,80.47,30564.0,68.087,68.1463,68.0701,68.1378,30564.0
2016-06-01 12:15:00,80.48,80.49,80.44,80.45,32314.0,68.1463,68.1548,68.1124,68.1209,32314.0
2016-06-01 12:20:00,80.46,80.49,80.42,80.47,94641.0,68.1294,68.1548,68.0955,68.1378,94641.0
2016-06-01 12:25:00,80.48,80.48,80.4,80.45,21384.0,68.1463,68.1463,68.0786,68.1209,21384.0
2016-06-01 12:30:00,80.45,80.48,80.42,80.43,29228.0,68.1209,68.1463,68.0955,68.104,29228.0
2016-06-01 12:35:00,80.43,80.48,80.4,80.41,35206.0,68.104,68.1463,68.0786,68.087,35206.0
2016-06-01 12:40:00,80.42,80.44,80.41,80.43,13173.0,68.0955,68.1124,68.087,68.104,13173.0
2016-06-01 12:45:00,80.42,80.47,80.41,80.43,219821.0,68.0955,68.1378,68.087,68.104,219821.0
2016-06-01 12:50:00,80.44,80.44,80.37,80.39,29686.0,68.1124,68.1124,68.0532,68.0701,29686.0
2016-06-01 12:55:00,80.39,80.44,80.37,80.44,19535.0,68.0701,68.1124,68.0532,68.1124,19535.0
2016-06-01 13:00:00,80.44,80.48,80.44,80.48,17177.0,68.1124,68.1463,68.1124,68.1463,17177.0
2016-06-01 13:05:00,80.48,80.53,80.46,80.51,46213.0,68.1463,68.1886,68.1294,68.1717,46213.0
2016-06-01 13:10:00,80.5,80.51,80.44,80.47,14274.0,68.1632,68.1717,68.1124,68.1378,14274.0
2016-06-01 13:15:00,80.46,80.48,80.42,80.44,30783.0,68.1294,68.1463,68.0955,68.1124,30783.0
2016-06-01 13:20:00,80.44,80.46,80.42,80.44,17099.0,68.1124,68.1294,68.0955,68.1124,17099.0
2016-06-01 13:25:00,80.44,80.46,80.39,80.4,19959.0,68.1124,68.1294,68.0701,68.0786,19959.0
2016-06-01 13:30:00,80.41,80.41,80.31,80.32,15719.0,68.087,68.087,68.0024,68.0108,15719.0
2016-06-01 13:35:00,80.31,80.31,80.22,80.24,18511.0,68.0024,68.0024,67.9262,67.9431,18511.0
2016-06-01 13:40:00,80.22,80.25,80.17,80.24,13855.0,67.9262,67.9516,67.8838,67.9431,13855.0
2016-06-01 13:45:00,80.25,80.28,80.22,80.24,14112.0,67.9516,67.977,67.9262,67.9431,14112.0
2016-06-01 13:50:00,80.23,80.28,80.22,80.27,13919.0,67.9346,67.977,67.9262,67.9685,13919.0
2016-06-01 13:55:00,80.26,80.29,80.24,80.28,16787.0,67.96,67.9854,67.9431,67.977,16787.0
2016-06-01 14:00:00,80.29,80.29,80.19,80.24,23611.0,67.9854,67.9854,67.9008,67.9431,23611.0
2016-06-01 14:05:00,80.23,80.3,80.22,80.3,21247.0,67.9346,67.9939,67.9262,67.9939,21247.0
2016-06-01 14:10:00,80.29,80.38,80.27,80.36,26331.0,67.9854,68.0616,67.9685,68.0447,26331.0
2016-06-01 14:15:00,80.35,80.41,80.34,80.36,29028.0,68.0362,68.087,68.0278,68.0447,29028.0
2016-06-01 14:20:00,80.36,80.39,80.33,80.35,16915.0,68.0447,68.0701,68.0193,68.0362,16915.0
2016-06-01 14:25:00,80.35,80.35,80.24,80.24,24175.0,68.0362,68.0362,67.9431,67.9431,24175.0
2016-06-01 14:30:00,80.24,80.28,80.16,80.2,28196.0,67.9431,67.977,67.8753,67.9092,28196.0
2016-06-01 14:35:00,80.2,80.2,80.13,80.15,30687.0,67.9092,67.9092,67.8499,67.8669,30687.0
2016-06-01 14:40:00,80.14,80.18,80.11,80.14,70876.0,67.8584,67.8923,67.833,67.8584,70876.0
2016-06-01 14:45:00,80.14,80.18,80.14,80.18,36086.0,67.8584,67.8923,67.8584,67.8923,36086.0
2016-06-01 14:50:00,80.18,80.2,80.14,80.2,53831.0,67.8923,67.9092,67.8584,67.9092,53831.0
2016-06-01 14:55:00,80.19,80.27,80.18,80.27,31244.0,67.9008,67.9685,67.8923,67.9685,31244.0
2016-06-01 15:00:00,80.26,80.34,80.24,80.28,43385.0,67.96,68.0278,67.9431,67.977,43385.0
2016-06-01 15:05:00,80.29,80.33,80.27,80.3,31020.0,67.9854,68.0193,67.9685,67.9939,31020.0
2016-06-01 15:10:00,80.3,80.39,80.28,80.39,29262.0,67.9939,68.0701,67.977,68.0701,29262.0
2016-06-01 15:15:00,80.39,80.42,80.35,80.4,42134.0,68.0701,68.0955,68.0362,68.0786,42134.0
2016-06-01 15:20:00,80.39,80.41,80.36,80.39,31815.0,68.0701,68.087,68.0447,68.0701,31815.0
2016-06-01 15:25:00,80.39,80.43,80.34,80.42,29679.0,68.0701,68.104,68.0278,68.0955,29679.0
2016-06-01 15:30:00,80.43,80.44,80.35,80.39,50027.0,68.104,68.1124,68.0362,68.0701,50027.0
2016-06-01 15:35:00,80.38,80.4,80.33,80.38,48245.0,68.0616,68.0786,68.0193,68.0616,48245.0
2016-06-01 15:40:00,80.37,80.39,80.33,80.34,62794.0,68.0532,68.0701,68.0193,68.0278,62794.0
2016-06-01 15:45:00,80.33,80.33,80.24,80.27,83679.0,68.0193,68.0193,67.9431,67.9685,83679.0
2016-06-01 15:50:00,80.27,80.28,80.21,80.23,76820.0,67.9685,67.977,67.9177,67.9346,76820.0
2016-06-01 15:55:00,80.23,80.34,80.2,80.31,259646.0,67.9346,68.0278,67.9092,68.0024,259646.0
2016-06-02 09:30:00,80.42,80.43,80.12,80.2,135183.0,68.0955,68.104,67.8415,67.9092,135183.0
2016-06-02 09:35:00,80.23,80.42,80.18,80.29,97145.0,67.9346,68.0955,67.8923,67.9854,97145.0
2016-06-02 09:40:00,80.29,80.46,80.26,80.41,50369.0,67.9854,68.1294,67.96,68.087,50369.0
2016-06-02 09:45:00,80.44,80.53,80.15,80.15,88189.0,68.1124,68.1886,67.8669,67.8669,88189.0
2016-06-02 09:50:00,80.11,80.2,80.04,80.17,27739.0,67.833,67.9092,67.7737,67.8838,27739.0
2016-06-02 09:55:00,80.19,80.22,80.0,80.08,45612.0,67.9008,67.9262,67.7399,67.8076,45612.0
2016-06-02 10:00:00,80.08,80.11,79.99,80.11,111337.0,67.8076,67.833,67.7314,67.833,111337.0
2016-06-02 10:05:00,80.13,80.3,80.08,80.08,111988.0,67.8499,67.9939,67.8076,67.8076,111988.0
2016-06-02 10:10:00,80.06,80.07,79.87,79.92,57518.0,67.7907,67.7991,67.6298,67.6721,57518.0
2016-06-02 10:15:00,79.91,80.06,79.85,79.88,62664.0,67.6637,67.7907,67.6129,67.6383,62664.0
2016-06-02 10:20:00,79.88,79.97,79.82,79.97,62482.0,67.6383,67.7145,67.5875,67.7145,62482.0
2016-06-02 10:25:00,79.97,80.04,79.91,79.94,51869.0,67.7145,67.7737,67.6637,67.6891,51869.0
2016-06-02 10:30:00,79.95,80.06,79.92,80.01,114332.0,67.6975,67.7907,67.6721,67.7483,114332.0
2016-06-02 10:35:00,80.03,80.06,79.99,80.0,50990.0,67.7653,67.7907,67.7314,67.7399,50990.0
2016-06-02 10:40:00,80.03,80.16,80.0,80.1,102418.0,67.7653,67.8753,67.7399,67.8245,102418.0
2016-06-02 10:45:00,80.08,80.11,80.0,80.1,102938.0,67.8076,67.833,67.7399,67.8245,102938.0
2016-06-02 10:50:00,80.09,80.18,80.04,80.18,58583.0,67.8161,67.8923,67.7737,67.8923,58583.0
2016-06-02 10:55:00,80.17,80.2,80.11,80.2,52385.0,67.8838,67.9092,67.833,67.9092,52385.0
2016-06-02 11:00:00,80.21,80.27,80.04,80.11,85329.0,67.9177,67.9685,67.7737,67.833,85329.0
2016-06-02 11:05:00,80.13,80.37,80.13,80.32,42205.0,67.8499,68.0532,67.8499,68.0108,42205.0
2016-06-02 11:10:00,80.32,80.35,80.22,80.24,48679.0,68.0108,68.0362,67.9262,67.9431,48679.0
2016-06-02 11:15:00,80.25,80.38,80.25,80.29,25810.0,67.9516,68.0616,67.9516,67.9854,25810.0
2016-06-02 11:20:00,80.3,80.35,80.27,80.33,25403.0,67.9939,68.0362,67.9685,68.0193,25403.0
2016-06-02 11:25:00,80.32,80.38,80.3,80.3,31320.0,68.0108,68.0616,67.9939,67.9939,31320.0
2016-06-02 11:30:00,80.31,80.35,80.28,80.28,50189.0,68.0024,68.0362,67.977,67.977,50189.0
2016-06-02 11:35:00,80.27,80.31,80.19,80.21,36623.0,67.9685,68.0024,67.9008,67.9177,36623.0
2016-06-02 11:40:00,80.22,80.23,80.09,80.1,58473.0,67.9262,67.9346,67.8161,67.8245,58473.0
2016-06-02 11:45:00,80.09,80.1,80.0,80.01,68504.0,67.8161,67.8245,67.7399,67.7483,68504.0
2016-06-02 11:50:00,80.01,80.11,79.96,80.11,56057.0,67.7483,67.833,67.706,67.833,56057.0
2016-06-02 11:55:00,80.11,80.24,80.11,80.22,19147.0,67.833,67.9431,67.833,67.9262,19147.0
2016-06-02 12:00:00,80.23,80.26,80.13,80.18,23263.0,67.9346,67.96,67.8499,67.8923,23263.0
2016-06-02 12:05:00,80.18,80.18,80.1,80.11,28339.0,67.8923,67.8923,67.8245,67.833,28339.0
2016-06-02 12:10:00,80.12,80.17,80.12,80.17,12044.0,67.8415,67.8838,67.8415,67.8838,12044.0
2016-06-02 12:15:00,80.17,80.2,80.14,80.18,29232.0,67.8838,67.9092,67.8584,67.8923,29232.0
2016-06-02 12:20:00,80.17,80.26,80.17,80.25,23923.0,67.8838,67.96,67.8838,67.9516,23923.0
2016-06-02 12:25:00,80.26,80.3,80.24,80.3,18115.0,67.96,67.9939,67.9431,67.9939,18115.0
2016-06-02 12:30:00,80.3,80.34,80.28,80.32,23722.0,67.9939,68.0278,67.977,68.0108,23722.0
2016-06-02 12:35:00,80.32,80.35,80.31,80.34,19331.0,68.0108,68.0362,68.0024,68.0278,19331.0
2016-06-02 12:40:00,80.35,80.36,80.33,80.34,17869.0,68.0362,68.0447,68.0193,68.0278,17869.0
2016-06-02 12:45:00,80.34,80.4,80.31,80.4,20807.0,68.0278,68.0786,68.0024,68.0786,20807.0
2016-06-02 12:50:00,80.4,80.48,80.39,80.44,35991.0,68.0786,68.1463,68.0701,68.1124,35991.0
2016-06-02 12:55:00,80.45,80.45,80.42,80.44,11867.0,68.1209,68.1209,68.0955,68.1124,11867.0
2016-06-02 13:00:00,80.45,80.54,80.45,80.53,20267.0,68.1209,68.1971,68.1209,68.1886,20267.0
2016-06-02 13:05:00,80.52,80.54,80.44,80.44,32236.0,68.1802,68.1971,68.1124,68.1124,32236.0
2016-06-02 13:10:00,80.45,80.48,80.41,80.46,18924.0,68.1209,68.1463,68.087,68.1294,18924.0
2016-06-02 13:15:00,80.46,80.49,80.42,80.42,28990.0,68.1294,68.1548,68.0955,68.0955,28990.0
2016-06-02 13:20:00,80.42,80.46,80.41,80.46,18518.0,68.0955,68.1294,68.087,68.1294,18518.0
2016-06-02 13:25:00,80.47,80.52,80.46,80.5,16797.0,68.1378,68.1802,68.1294,68.1632,16797.0
2016-06-02 13:30:00,80.5,80.53,80.44,80.46,30643.0,68.1632,68.1886,68.1124,68.1294,30643.0
2016-06-02 13:35:00,80.47,80.48,80.44,80.47,17280.0,68.1378,68.1463,68.1124,68.1378,17280.0
2016-06-02 13:40:00,80.48,80.53,80.47,80.53,25128.0,68.1463,68.1886,68.1378,68.1886,25128.0
2016-06-02 13:45:00,80.53,80.55,80.48,80.48,19336.0,68.1886,68.2056,68.1463,68.1463,19336.0
2016-06-02 13:50:00,80.49,80.56,80.48,80.54,28236.0,68.1548,68.214,68.1463,68.1971,28236.0
2016-06-02 13:55:00,80.54,80.55,80.48,80.5,48274.0,68.1971,68.2056,68.1463,68.1632,48274.0
2016-06-02 14:00:00,80.51,80.62,80.51,80.62,55566.0,68.1717,68.2649,68.1717,68.2649,55566.0
2016-06-02 14:05:00,80.63,80.65,80.59,80.64,24613.0,68.2733,68.2903,68.2394,68.2818,24613.0
2016-06-02 14:10:00,80.65,80.66,80.57,80.58,27760.0,68.2903,68.2987,68.2225,68.231,27760.0
2016-06-02 14:15:00,80.58,80.68,80.57,80.67,45460.0,68.231,68.3157,68.2225,68.3072,45460.0
2016-06-02 14:20:00,80.67,80.69,80.64,80.64,28271.0,68.3072,68.3241,68.2818,68.2818,28271.0
2016-06-02 14:25:00,80.64,80.68,80.59,80.59,35567.0,68.2818,68.3157,68.2394,68.2394,35567.0
2016-06-02 14:30:00,80.59,80.69,80.59,80.67,42577.0,68.2394,68.3241,68.2394,68.3072,42577.0
2016-06-02 14:35:00,80.67,80.7,80.62,80.68,40169.0,68.3072,68.3326,68.2649,68.3157,40169.0
2016-06-02 14:40:00,80.68,80.71,80.65,80.7,45994.0,68.3157,68.3411,68.2903,68.3326,45994.0
2016-06-02 14:45:00,80.7,80.74,80.68,80.68,94051.0,68.3326,68.3665,68.3157,68.3157,94051.0
2016-06-02 14:50:00,80.67,80.68,80.58,80.58,49775.0,68.3072,68.3157,68.231,68.231,49775.0
2016-06-02 14:55:00,80.58,80.65,80.57,80.64,57609.0,68.231,68.2903,68.2225,68.2818,57609.0
2016-06-02 15:00:00,80.64,80.67,80.63,80.65,46566.0,68.2818,68.3072,68.2733,68.2903,46566.0
2016-06-02 15:05:00,80.65,80.65,80.58,80.59,36356.0,68.2903,68.2903,68.231,68.2394,36356.0
2016-06-02 15:10:00,80.58,80.64,80.55,80.63,35337.0,68.231,68.2818,68.2056,68.2733,35337.0
2016-06-02 15:15:00,80.63,80.66,80.61,80.61,34261.0,68.2733,68.2987,68.2564,68.2564,34261.0
2016-06-02 15:20:00,80.62,80.63,80.61,80.62,28981.0,68.2649,68.2733,68.2564,68.2649,28981.0
2016-06-02 15:25:00,80.62,80.65,80.61,80.65,34876.0,68.2649,68.2903,68.2564,68.2903,34876.0
2016-06-02 15:30:00,80.65,80.69,80.64,80.69,37565.0,68.2903,68.3241,68.2818,68.3241,37565.0
2016-06-02 15:35:00,80.69,80.75,80.68,80.71,97819.0,68.3241,68.3749,68.3157,68.3411,97819.0
2016-06-02 15:40:00,80.72,80.73,80.62,80.63,68661.0,68.3495,68.358,68.2649,68.2733,68661.0
2016-06-02 15:45:00,80.64,80.7,80.63,80.66,96525.0,68.2818,68.3326,68.2733,68.2987,96525.0
2016-06-02 15:50:00,80.65,80.68,80.64,80.66,139802.0,68.2903,68.3157,68.2818,68.2987,139802.0
2016-06-02 15:55:00,80.67,80.75,80.65,80.74,266634.0,68.3072,68.3749,68.2903,68.3665,266634.0
2016-06-03 09:30:00,80.47,80.56,80.27,80.3,61682.0,68.1378,68.214,67.9685,67.9939,61682.0
2016-06-03 09:35:00,80.34,80.39,80.01,80.06,81769.0,68.0278,68.0701,67.7483,67.7907,81769.0
2016-06-03 09:40:00,80.09,80.11,79.92,80.03,69492.0,67.8161,67.833,67.6721,67.7653,69492.0
2016-06-03 09:45:00,80.04,80.05,79.85,79.91,51320.0,67.7737,67.7822,67.6129,67.6637,51320.0
2016-06-03 09:50:00,79.9,79.97,79.85,79.95,39542.0,67.6552,67.7145,67.6129,67.6975,39542.0
2016-06-03 09:55:00,79.95,79.96,79.86,79.91,39015.0,67.6975,67.706,67.6213,67.6637,39015.0
2016-06-03 10:00:00,79.9,79.9,79.79,79.87,59312.0,67.6552,67.6552,67.5621,67.6298,59312.0
2016-06-03 10:05:00,79.86,79.89,79.8,79.81,47370.0,67.6213,67.6467,67.5705,67.579,47370.0
2016-06-03 10:10:00,79.82,79.83,79.71,79.78,46220.0,67.5875,67.5959,67.4943,67.5536,46220.0
2016-06-03 10:15:00,79.78,79.79,79.7,79.74,31634.0,67.5536,67.5621,67.4858,67.5197,31634.0
2016-06-03 10:20:00,79.73,79.79,79.56,79.77,49678.0,67.5112,67.5621,67.3673,67.5451,49678.0
2016-06-03 10:25:00,79.77,79.93,79.77,79.88,47779.0,67.5451,67.6806,67.5451,67.6383,47779.0
2016-06-03 10:30:00,79.87,80.04,79.85,80.03,45155.0,67.6298,67.7737,67.6129,67.7653,45155.0
2016-06-03 10:35:00,80.03,80.03,79.93,79.99,27457.0,67.7653,67.7653,67.6806,67.7314,27457.0
2016-06-03 10:40:00,79.99,80.05,79.97,80.0,41978.0,67.7314,67.7822,67.7145,67.7399,41978.0
2016-06-03 10:45:00,79.99,80.18,79.96,80.17,28056.0,67.7314,67.8923,67.706,67.8838,28056.0
2016-06-03 10:50:00,80.16,80.23,80.15,80.2,25292.0,67.8753,67.9346,67.8669,67.9092,25292.0
2016-06-03 10:55:00,80.2,80.22,80.15,80.15,31559.0,67.9092,67.9262,67.8669,67.8669,31559.0
2016-06-03 11:00:00,80.16,80.18,79.98,80.0,36604.0,67.8753,67.8923,67.7229,67.7399,36604.0
2016-06-03 11:05:00,79.99,80.06,79.92,79.92,28189.0,67.7314,67.7907,67.6721,67.6721,28189.0
2016-06-03 11:10:00,79.92,79.99,79.91,79.92,19432.0,67.6721,67.7314,67.6637,67.6721,19432.0
2016-06-03 11:15:00,79.93,79.94,79.81,79.83,25043.0,67.6806,67.6891,67.579,67.5959,25043.0
2016-06-03 11:20:00,79.82,79.86,79.77,79.78,38270.0,67.5875,67.6213,67.5451,67.5536,38270.0
2016-06-03 11:25:00,79.78,79.82,79.72,79.75,34539.0,67.5536,67.5875,67.5028,67.5282,34539.0
2016-06-03 11:30:00,79.75,79.93,79.75,79.91,51876.0,67.5282,67.6806,67.5282,67.6637,51876.0
2016-06-03 11:35:00,79.91,80.03,79.88,80.03,26247.0,67.6637,67.7653,67.6383,67.7653,26247.0
2016-06-03 11:40:00,80.02,80.08,79.97,79.97,26014.0,67.7568,67.8076,67.7145,67.7145,26014.0
2016-06-03 11:45:00,79.97,79.97,79.92,79.96,33699.0,67.7145,67.7145,67.6721,67.706,33699.0
2016-06-03 11:50:00,79.96,79.97,79.84,79.89,52976.0,67.706,67.7145,67.6044,67.6467,52976.0
2016-06-03 11:55:00,79.89,80.02,79.87,79.99,31850.0,67.6467,67.7568,67.6298,67.7314,31850.0
2016-06-03 12:00:00,80.0,80.02,79.93,79.94,30956.0,67.7399,67.7568,67.6806,67.6891,30956.0
2016-06-03 12:05:00,79.94,79.97,79.9,79.92,25600.0,67.6891,67.7145,67.6552,67.6721,25600.0
2016-06-03 12:10:00,79.91,79.96,79.85,79.96,24531.0,67.6637,67.706,67.6129,67.706,24531.0
2016-06-03 12:15:00,79.96,79.97,79.78,79.92,89978.0,67.706,67.7145,67.5536,67.6721,89978.0
2016-06-03 12:20:00,79.94,80.01,79.89,80.0,24464.0,67.6891,67.7483,67.6467,67.7399,24464.0
2016-06-03 12:25:00,80.01,80.01,79.94,79.98,24609.0,67.7483,67.7483,67.6891,67.7229,24609.0
2016-06-03 12:30:00,79.98,80.01,79.95,79.96,19288.0,67.7229,67.7483,67.6975,67.706,19288.0
2016-06-03 12:35:00,79.96,79.96,79.91,79.93,14890.0,67.706,67.706,67.6637,67.6806,14890.0
2016-06-03 12:40:00,79.92,79.96,79.9,79.92,25710.0,67.6721,67.706,67.6552,67.6721,25710.0
2016-06-03 12:45:00,79.9,79.92,79.85,79.89,13883.0,67.6552,67.6721,67.6129,67.6467,13883.0
2016-06-03 12:50:00,79.87,79.9,79.85,79.87,13064.0,67.6298,67.6552,67.6129,67.6298,13064.0
2016-06-03 12:55:00,79.87,79.87,79.79,79.81,20478.0,67.6298,67.6298,67.5621,67.579,20478.0
2016-06-03 13:00:00,79.82,79.87,79.81,79.86,24692.0,67.5875,67.6298,67.579,67.6213,24692.0
2016-06-03 13:05:00,79.85,79.89,79.84,79.89,22333.0,67.6129,67.6467,67.6044,67.6467,22333.0
2016-06-03 13:10:00,79.88,79.98,79.88,79.98,57055.0,67.6383,67.7229,67.6383,67.7229,57055.0
2016-06-03 13:15:00,79.98,80.05,79.95,80.05,22910.0,67.7229,67.7822,67.6975,67.7822,22910.0
2016-06-03 13:20:00,80.05,80.08,80.04,80.08,15586.0,67.7822,67.8076,67.7737,67.8076,15586.0
2016-06-03 13:25:00,80.08,80.1,80.03,80.06,26330.0,67.8076,67.8245,67.7653,67.7907,26330.0
2016-06-03 13:30:00,80.06,80.08,80.02,80.05,48644.0,67.7907,67.8076,67.7568,67.7822,48644.0
2016-06-03 13:35:00,80.06,80.08,80.0,80.01,18901.0,67.7907,67.8076,67.7399,67.7483,18901.0
2016-06-03 13:40:00,80.0,80.08,79.98,80.05,24011.0,67.7399,67.8076,67.7229,67.7822,24011.0
2016-06-03 13:45:00,80.04,80.15,80.03,80.09,20431.0,67.7737,67.8669,67.7653,67.8161,20431.0
2016-06-03 13:50:00,80.09,80.1,80.05,80.06,22139.0,67.8161,67.8245,67.7822,67.7907,22139.0
2016-06-03 13:55:00,80.06,80.17,80.06,80.17,12809.0,67.7907,67.8838,67.7907,67.8838,12809.0
2016-06-03 14:00:00,80.16,80.21,80.13,80.2,35704.0,67.8753,67.9177,67.8499,67.9092,35704.0
2016-06-03 14:05:00,80.21,80.21,80.1,80.14,34528.0,67.9177,67.9177,67.8245,67.8584,34528.0
2016-06-03 14:10:00,80.14,80.16,80.1,80.15,27762.0,67.8584,67.8753,67.8245,67.8669,27762.0
2016-06-03 14:15:00,80.15,80.15,80.08,80.09,35547.0,67.8669,67.8669,67.8076,67.8161,35547.0
2016-06-03 14:20:00,80.1,80.13,80.06,80.12,27897.0,67.8245,67.8499,67.7907,67.8415,27897.0
2016-06-03 14:25:00,80.13,80.18,80.09,80.17,39769.0,67.8499,67.8923,67.8161,67.8838,39769.0
2016-06-03 14:30:00,80.16,80.21,80.15,80.19,22341.0,67.8753,67.9177,67.8669,67.9008,22341.0
2016-06-03 14:35:00,80.18,80.27,80.16,80.23,40471.0,67.8923,67.9685,67.8753,67.9346,40471.0
2016-06-03 14:40:00,80.23,80.25,80.14,80.18,51000.0,67.9346,67.9516,67.8584,67.8923,51000.0
2016-06-03 14:45:00,80.18,80.27,80.18,80.19,53392.0,67.8923,67.9685,67.8923,67.9008,53392.0
2016-06-03 14:50:00,80.21,80.27,80.15,80.24,35443.0,67.9177,67.9685,67.8669,67.9431,35443.0
2016-06-03 14:55:00,80.25,80.26,80.18,80.2,26071.0,67.9516,67.96,67.8923,67.9092,26071.0
2016-06-03 15:00:00,80.19,80.19,80.13,80.14,36717.0,67.9008,67.9008,67.8499,67.8584,36717.0
2016-06-03 15:05:00,80.14,80.16,80.09,80.15,37803.0,67.8584,67.8753,67.8161,67.8669,37803.0
2016-06-03 15:10:00,80.15,80.16,80.08,80.16,43583.0,67.8669,67.8753,67.8076,67.8753,43583.0
2016-06-03 15:15:00,80.15,80.16,80.11,80.11,24911.0,67.8669,67.8753,67.833,67.833,24911.0
2016-06-03 15:20:00,80.11,80.19,80.07,80.18,40182.0,67.833,67.9008,67.7991,67.8923,40182.0
2016-06-03 15:25:00,80.18,80.22,80.18,80.2,20081.0,67.8923,67.9262,67.8923,67.9092,20081.0
2016-06-03 15:30:00,80.2,80.21,80.14,80.15,61662.0,67.9092,67.9177,67.8584,67.8669,61662.0
2016-06-03 15:35:00,80.14,80.16,80.12,80.15,48135.0,67.8584,67.8753,67.8415,67.8669,48135.0
2016-06-03 15:40:00,80.15,80.16,80.08,80.09,55306.0,67.8669,67.8753,67.8076,67.8161,55306.0
2016-06-03 15:45:00,80.1,80.16,80.02,80.09,128766.0,67.8245,67.8753,67.7568,67.8161,128766.0
2016-06-03 15:50:00,80.09,80.12,80.05,80.06,51365.0,67.8161,67.8415,67.7822,67.7907,51365.0
2016-06-03 15:55:00,80.06,80.06,80.0,80.01,158007.0,67.7907,67.7907,67.7399,67.7483,158007.0
2016-06-06 09:30:00,79.15,79.26,78.83,78.97,255843.0,67.0201,67.1133,66.7492,66.8677,255843.0
2016-06-06 09:35:00,79.03,79.03,78.4,78.48,146684.0,66.9185,66.9185,66.3851,66.4528,146684.0
2016-06-06 09:40:00,78.49,78.84,78.45,78.47,154155.0,66.4613,66.7576,66.4274,66.4443,154155.0
2016-06-06 09:45:00,78.47,78.78,78.46,78.58,163778.0,66.4443,66.7068,66.4359,66.5375,163778.0
2016-06-06 09:50:00,78.58,78.72,78.57,78.65,143430.0,66.5375,66.656,66.529,66.5968,143430.0
2016-06-06 09:55:00,78.64,78.76,78.5,78.51,95916.0,66.5883,66.6899,66.4697,66.4782,95916.0
2016-06-06 10:00:00,78.52,78.61,78.41,78.42,92046.0,66.4867,66.5629,66.3935,66.402,92046.0
2016-06-06 10:05:00,78.42,78.49,78.37,78.41,80458.0,66.402,66.4613,66.3597,66.3935,80458.0
2016-06-06 10:10:00,78.41,78.48,78.35,78.41,84799.0,66.3935,66.4528,66.3427,66.3935,84799.0
2016-06-06 10:15:00,78.42,78.52,78.4,78.42,91766.0,66.402,66.4867,66.3851,66.402,91766.0
2016-06-06 10:20:00,78.42,78.49,78.4,78.41,104332.0,66.402,66.4613,66.3851,66.3935,104332.0
2016-06-06 10:25:00,78.41,78.42,78.16,78.16,128164.0,66.3935,66.402,66.1819,66.1819,128164.0
2016-06-06 10:30:00,78.18,78.24,78.16,78.22,55946.0,66.1988,66.2496,66.1819,66.2327,55946.0
2016-06-06 10:35:00,78.22,78.28,78.07,78.09,109355.0,66.2327,66.2835,66.1056,66.1226,109355.0
2016-06-06 10:40:00,78.09,78.2,78.07,78.09,124782.0,66.1226,66.2157,66.1056,66.1226,124782.0
2016-06-06 10:45:00,78.09,78.09,77.96,78.04,99159.0,66.1226,66.1226,66.0125,66.0802,99159.0
2016-06-06 10:50:00,78.04,78.11,78.02,78.09,66489.0,66.0802,66.1395,66.0633,66.1226,66489.0
2016-06-06 10:55:00,78.09,78.23,78.08,78.17,71179.0,66.1226,66.2411,66.1141,66.1903,71179.0
2016-06-06 11:00:00,78.17,78.31,78.17,78.22,59440.0,66.1903,66.3089,66.1903,66.2327,59440.0
2016-06-06 11:05:00,78.23,78.26,78.18,78.26,92440.0,66.2411,66.2665,66.1988,66.2665,92440.0
2016-06-06 11:10:00,78.26,78.26,78.13,78.19,217573.0,66.2665,66.2665,66.1564,66.2073,217573.0
2016-06-06 11:15:00,78.18,78.21,78.14,78.19,44678.0,66.1988,66.2242,66.1649,66.2073,44678.0
2016-06-06 11:20:00,78.19,78.32,78.18,78.3,47067.0,66.2073,66.3173,66.1988,66.3004,47067.0
2016-06-06 11:25:00,78.3,78.4,78.29,78.32,37172.0,66.3004,66.3851,66.2919,66.3173,37172.0
2016-06-06 11:30:00,78.31,78.36,78.27,78.32,27535.0,66.3089,66.3512,66.275,66.3173,27535.0
2016-06-06 11:35:00,78.32,78.41,78.3,78.41,30537.0,66.3173,66.3935,66.3004,66.3935,30537.0
2016-06-06 11:40:00,78.41,78.45,78.37,78.45,30324.0,66.3935,66.4274,66.3597,66.4274,30324.0
2016-06-06 11:45:00,78.45,78.46,78.27,78.29,58126.0,66.4274,66.4359,66.275,66.2919,58126.0
2016-06-06 11:50:00,78.3,78.35,78.24,78.26,30441.0,66.3004,66.3427,66.2496,66.2665,30441.0
2016-06-06 11:55:00,78.25,78.26,78.12,78.16,45967.0,66.2581,66.2665,66.148,66.1819,45967.0
2016-06-06 12:00:00,78.16,78.24,78.15,78.23,47170.0,66.1819,66.2496,66.1734,66.2411,47170.0
2016-06-06 12:05:00,78.23,78.25,78.14,78.16,37457.0,66.2411,66.2581,66.1649,66.1819,37457.0
2016-06-06 12:10:00,78.16,78.22,78.14,78.2,35339.0,66.1819,66.2327,66.1649,66.2157,35339.0
2016-06-06 12:15:00,78.19,78.23,78.08,78.11,127155.0,66.2073,66.2411,66.1141,66.1395,127155.0
2016-06-06 12:20:00,78.12,78.2,78.11,78.2,96439.0,66.148,66.2157,66.1395,66.2157,96439.0
2016-06-06 12:25:00,78.2,78.23,78.15,78.23,45946.0,66.2157,66.2411,66.1734,66.2411,45946.0
2016-06-06 12:30:00,78.22,78.33,78.13,78.31,47061.0,66.2327,66.3258,66.1564,66.3089,47061.0
2016-06-06 12:35:00,78.32,78.39,78.31,78.34,34373.0,66.3173,66.3766,66.3089,66.3343,34373.0
2016-06-06 12:40:00,78.34,78.36,78.31,78.33,98069.0,66.3343,66.3512,66.3089,66.3258,98069.0
2016-06-06 12:45:00,78.33,78.35,78.26,78.28,45830.0,66.3258,66.3427,66.2665,66.2835,45830.0
2016-06-06 12:50:00,78.29,78.3,78.1,78.13,60184.0,66.2919,66.3004,66.131,66.1564,60184.0
2016-06-06 12:55:00,78.12,78.29,78.09,78.23,62791.0,66.148,66.2919,66.1226,66.2411,62791.0
2016-06-06 13:00:00,78.24,78.27,78.21,78.26,24016.0,66.2496,66.275,66.2242,66.2665,24016.0
2016-06-06 13:05:00,78.26,78.37,78.26,78.36,48349.0,66.2665,66.3597,66.2665,66.3512,48349.0
2016-06-06 13:10:00,78.37,78.4,78.35,78.38,69396.0,66.3597,66.3851,66.3427,66.3681,69396.0
2016-06-06 13:15:00,78.38,78.4,78.34,78.37,67032.0,66.3681,66.3851,66.3343,66.3597,67032.0
2016-06-06 13:20:00,78.37,78.4,78.33,78.35,41468.0,66.3597,66.3851,66.3258,66.3427,41468.0
2016-06-06 13:25:00,78.35,78.39,78.35,78.37,30817.0,66.3427,66.3766,66.3427,66.3597,30817.0
2016-06-06 13:30:00,78.37,78.47,78.35,78.46,44797.0,66.3597,66.4443,66.3427,66.4359,44797.0
2016-06-06 13:35:00,78.47,78.48,78.41,78.43,32284.0,66.4443,66.4528,66.3935,66.4105,32284.0
2016-06-06 13:40:00,78.42,78.48,78.42,78.42,25546.0,66.402,66.4528,66.402,66.402,25546.0
2016-06-06 13:45:00,78.42,78.51,78.42,78.5,30411.0,66.402,66.4782,66.402,66.4697,30411.0
2016-06-06 13:50:00,78.49,78.51,78.48,78.49,124710.0,66.4613,66.4782,66.4528,66.4613,124710.0
2016-06-06 13:55:00,78.49,78.5,78.43,78.44,54039.0,66.4613,66.4697,66.4105,66.4189,54039.0
2016-06-06 14:00:00,78.43,78.5,78.43,78.49,44910.0,66.4105,66.4697,66.4105,66.4613,44910.0
2016-06-06 14:05:00,78.48,78.49,78.44,78.48,27063.0,66.4528,66.4613,66.4189,66.4528,27063.0
2016-06-06 14:10:00,78.48,78.5,78.43,78.45,80769.0,66.4528,66.4697,66.4105,66.4274,80769.0
2016-06-06 14:15:00,78.45,78.51,78.44,78.5,53515.0,66.4274,66.4782,66.4189,66.4697,53515.0
2016-06-06 14:20:00,78.5,78.51,78.47,78.5,57757.0,66.4697,66.4782,66.4443,66.4697,57757.0
2016-06-06 14:25:00,78.5,78.54,78.49,78.51,57799.0,66.4697,66.5036,66.4613,66.4782,57799.0
2016-06-06 14:30:00,78.52,78.55,78.5,78.54,47378.0,66.4867,66.5121,66.4697,66.5036,47378.0
2016-06-06 14:35:00,78.54,78.55,78.52,78.55,25968.0,66.5036,66.5121,66.4867,66.5121,25968.0
2016-06-06 14:40:00,78.55,78.59,78.52,78.56,41989.0,66.5121,66.546,66.4867,66.5206,41989.0
2016-06-06 14:45:00,78.56,78.73,78.54,78.66,84664.0,66.5206,66.6645,66.5036,66.6052,84664.0
2016-06-06 14:50:00,78.66,78.72,78.59,78.7,62957.0,66.6052,66.656,66.546,66.6391,62957.0
2016-06-06 14:55:00,78.7,78.7,78.54,78.6,57139.0,66.6391,66.6391,66.5036,66.5544,57139.0
2016-06-06 15:00:00,78.6,78.69,78.59,78.67,47829.0,66.5544,66.6306,66.546,66.6137,47829.0
2016-06-06 15:05:00,78.67,78.7,78.61,78.62,63720.0,66.6137,66.6391,66.5629,66.5714,63720.0
2016-06-06 15:10:00,78.61,78.68,78.61,78.66,37511.0,66.5629,66.6222,66.5629,66.6052,37511.0
2016-06-06 15:15:00,78.66,78.67,78.6,78.62,92171.0,66.6052,66.6137,66.5544,66.5714,92171.0
2016-06-06 15:20:00,78.61,78.66,78.6,78.65,36745.0,66.5629,66.6052,66.5544,66.5968,36745.0
2016-06-06 15:25:00,78.65,78.68,78.59,78.6,70290.0,66.5968,66.6222,66.546,66.5544,70290.0
2016-06-06 15:30:00,78.6,78.64,78.54,78.58,72870.0,66.5544,66.5883,66.5036,66.5375,72870.0
2016-06-06 15:35:00,78.58,78.6,78.57,78.59,72819.0,66.5375,66.5544,66.529,66.546,72819.0
2016-06-06 15:40:00,78.59,78.6,78.56,78.59,63578.0,66.546,66.5544,66.5206,66.546,63578.0
2016-06-06 15:45:00,78.58,78.6,78.56,78.58,125606.0,66.5375,66.5544,66.5206,66.5375,125606.0
2016-06-06 15:50:00,78.57,78.58,78.5,78.52,109812.0,66.529,66.5375,66.4697,66.4867,109812.0
2016-06-06 15:55:00,78.52,78.57,78.42,78.46,304612.0,66.4867,66.529,66.402,66.4359,304612.0
2016-06-07 09:30:00,78.77,79.04,78.64,78.89,119503.0,66.6984,66.927,66.5883,66.8,119503.0
2016-06-07 09:35:00,78.91,79.12,78.91,79.07,41050.0,66.8169,66.9947,66.8169,66.9524,41050.0
2016-06-07 09:40:00,79.04,79.07,78.88,78.93,55883.0,66.927,66.9524,66.7915,66.8338,55883.0
2016-06-07 09:45:00,78.92,78.99,78.83,78.93,59407.0,66.8254,66.8847,66.7492,66.8338,59407.0
2016-06-07 09:50:00,78.92,79.04,78.89,78.99,45085.0,66.8254,66.927,66.8,66.8847,45085.0
2016-06-07 09:55:00,78.99,79.03,78.96,79.02,31105.0,66.8847,66.9185,66.8592,66.9101,31105.0
2016-06-07 10:00:00,79.01,79.19,78.98,79.14,68329.0,66.9016,67.054,66.8762,67.0117,68329.0
2016-06-07 10:05:00,79.14,79.37,79.14,79.36,89618.0,67.0117,67.2064,67.0117,67.1979,89618.0
2016-06-07 10:10:00,79.35,79.41,79.31,79.38,129852.0,67.1895,67.2403,67.1556,67.2149,129852.0
2016-06-07 10:15:00,79.37,79.52,79.34,79.44,100581.0,67.2064,67.3334,67.181,67.2657,100581.0
2016-06-07 10:20:00,79.44,79.44,79.33,79.34,44378.0,67.2657,67.2657,67.1725,67.181,44378.0
2016-06-07 10:25:00,79.34,79.43,79.31,79.41,50243.0,67.181,67.2572,67.1556,67.2403,50243.0
2016-06-07 10:30:00,79.42,79.46,79.37,79.44,48390.0,67.2488,67.2826,67.2064,67.2657,48390.0
2016-06-07 10:35:00,79.44,79.5,79.43,79.49,35023.0,67.2657,67.3165,67.2572,67.308,35023.0
2016-06-07 10:40:00,79.49,79.58,79.49,79.56,65232.0,67.308,67.3842,67.308,67.3673,65232.0
2016-06-07 10:45:00,79.56,79.6,79.54,79.59,59408.0,67.3673,67.4012,67.3504,67.3927,59408.0
2016-06-07 10:50:00,79.59,79.6,79.52,79.53,39116.0,67.3927,67.4012,67.3334,67.3419,39116.0
2016-06-07 10:55:00,79.54,79.68,79.53,79.68,46908.0,67.3504,67.4689,67.3419,67.4689,46908.0
2016-06-07 11:00:00,79.68,79.69,79.59,79.65,51137.0,67.4689,67.4774,67.3927,67.4435,51137.0
2016-06-07 11:05:00,79.65,79.8,79.64,79.77,56717.0,67.4435,67.5705,67.435,67.5451,56717.0
2016-06-07 11:10:00,79.77,79.83,79.74,79.79,45246.0,67.5451,67.5959,67.5197,67.5621,45246.0
2016-06-07 11:15:00,79.79,79.85,79.78,79.81,57389.0,67.5621,67.6129,67.5536,67.579,57389.0
2016-06-07 11:20:00,79.82,79.88,79.81,79.83,45901.0,67.5875,67.6383,67.579,67.5959,45901.0
2016-06-07 11:25:00,79.83,79.9,79.79,79.9,52101.0,67.5959,67.6552,67.5621,67.6552,52101.0
2016-06-07 11:30:00,79.9,79.93,79.82,79.83,56230.0,67.6552,67.6806,67.5875,67.5959,56230.0
2016-06-07 11:35:00,79.83,79.86,79.8,79.84,26306.0,67.5959,67.6213,67.5705,67.6044,26306.0
2016-06-07 11:40:00,79.85,79.88,79.84,79.86,46005.0,67.6129,67.6383,67.6044,67.6213,46005.0
2016-06-07 11:45:00,79.86,79.93,79.85,79.88,41204.0,67.6213,67.6806,67.6129,67.6383,41204.0
2016-06-07 11:50:00,79.89,79.93,79.84,79.92,30916.0,67.6467,67.6806,67.6044,67.6721,30916.0
2016-06-07 11:55:00,79.92,79.96,79.9,79.95,63601.0,67.6721,67.706,67.6552,67.6975,63601.0
2016-06-07 12:00:00,79.95,80.01,79.94,79.95,86400.0,67.6975,67.7483,67.6891,67.6975,86400.0
2016-06-07 12:05:00,79.95,80.03,79.94,80.0,62208.0,67.6975,67.7653,67.6891,67.7399,62208.0
2016-06-07 12:10:00,80.0,80.03,79.98,80.01,31355.0,67.7399,67.7653,67.7229,67.7483,31355.0
2016-06-07 12:15:00,80.0,80.02,79.97,80.0,54505.0,67.7399,67.7568,67.7145,67.7399,54505.0
2016-06-07 12:20:00,80.0,80.1,79.99,80.07,43530.0,67.7399,67.8245,67.7314,67.7991,43530.0
2016-06-07 12:25:00,80.06,80.1,80.0,80.1,49644.0,67.7907,67.8245,67.7399,67.8245,49644.0
2016-06-07 12:30:00,80.09,80.14,80.08,80.13,45094.0,67.8161,67.8584,67.8076,67.8499,45094.0
2016-06-07 12:35:00,80.13,80.13,80.02,80.02,66445.0,67.8499,67.8499,67.7568,67.7568,66445.0
2016-06-07 12:40:00,80.02,80.03,79.96,79.98,85832.0,67.7568,67.7653,67.706,67.7229,85832.0
2016-06-07 12:45:00,79.98,79.99,79.9,79.9,50448.0,67.7229,67.7314,67.6552,67.6552,50448.0
2016-06-07 12:50:00,79.89,79.9,79.83,79.84,51267.0,67.6467,67.6552,67.5959,67.6044,51267.0
2016-06-07 12:55:00,79.84,79.9,79.83,79.89,28613.0,67.6044,67.6552,67.5959,67.6467,28613.0
2016-06-07 13:00:00,79.89,79.93,79.88,79.92,36654.0,67.6467,67.6806,67.6383,67.6721,36654.0
2016-06-07 13:05:00,79.92,79.94,79.89,79.94,32673.0,67.6721,67.6891,67.6467,67.6891,32673.0
2016-06-07 13:10:00,79.94,80.02,79.94,80.0,39718.0,67.6891,67.7568,67.6891,67.7399,39718.0
2016-06-07 13:15:00,80.0,80.01,79.94,79.97,26283.0,67.7399,67.7483,67.6891,67.7145,26283.0
2016-06-07 13:20:00,79.96,80.0,79.96,79.96,20679.0,67.706,67.7399,67.706,67.706,20679.0
2016-06-07 13:25:00,79.96,80.04,79.96,80.04,36885.0,67.706,67.7737,67.706,67.7737,36885.0
2016-06-07 13:30:00,80.04,80.04,79.92,79.94,41903.0,67.7737,67.7737,67.6721,67.6891,41903.0
2016-06-07 13:35:00,79.95,79.96,79.86,79.89,30573.0,67.6975,67.706,67.6213,67.6467,30573.0
2016-06-07 13:40:00,79.88,79.93,79.88,79.9,16083.0,67.6383,67.6806,67.6383,67.6552,16083.0
2016-06-07 13:45:00,79.9,79.91,79.86,79.87,22093.0,67.6552,67.6637,67.6213,67.6298,22093.0
2016-06-07 13:50:00,79.86,79.88,79.73,79.73,36505.0,67.6213,67.6383,67.5112,67.5112,36505.0
2016-06-07 13:55:00,79.74,79.82,79.73,79.77,26910.0,67.5197,67.5875,67.5112,67.5451,26910.0
2016-06-07 14:00:00,79.78,79.81,79.77,79.8,43197.0,67.5536,67.579,67.5451,67.5705,43197.0
2016-06-07 14:05:00,79.8,79.8,79.74,79.75,30737.0,67.5705,67.5705,67.5197,67.5282,30737.0
2016-06-07 14:10:00,79.75,79.81,79.74,79.8,35530.0,67.5282,67.579,67.5197,67.5705,35530.0
2016-06-07 14:15:00,79.81,79.85,79.78,79.78,23547.0,67.579,67.6129,67.5536,67.5536,23547.0
2016-06-07 14:20:00,79.79,79.86,79.78,79.85,28983.0,67.5621,67.6213,67.5536,67.6129,28983.0
2016-06-07 14:25:00,79.85,79.86,79.76,79.76,30406.0,67.6129,67.6213,67.5366,67.5366,30406.0
2016-06-07 14:30:00,79.77,79.83,79.76,79.8,31015.0,67.5451,67.5959,67.5366,67.5705,31015.0
2016-06-07 14:35:00,79.79,79.82,79.77,79.81,41194.0,67.5621,67.5875,67.5451,67.579,41194.0
2016-06-07 14:40:00,79.8,79.81,79.75,79.77,58240.0,67.5705,67.579,67.5282,67.5451,58240.0
2016-06-07 14:45:00,79.77,79.81,79.75,79.77,39638.0,67.5451,67.579,67.5282,67.5451,39638.0
2016-06-07 14:50:00,79.77,79.8,79.75,79.79,32127.0,67.5451,67.5705,67.5282,67.5621,32127.0
2016-06-07 14:55:00,79.79,79.79,79.71,79.71,28329.0,67.5621,67.5621,67.4943,67.4943,28329.0
2016-06-07 15:00:00,79.72,79.76,79.71,79.73,46819.0,67.5028,67.5366,67.4943,67.5112,46819.0
2016-06-07 15:05:00,79.74,79.75,79.67,79.67,28877.0,67.5197,67.5282,67.4604,67.4604,28877.0
2016-06-07 15:10:00,79.67,79.71,79.64,79.65,38885.0,67.4604,67.4943,67.435,67.4435,38885.0
2016-06-07 15:15:00,79.65,79.68,79.63,79.67,43473.0,67.4435,67.4689,67.4266,67.4604,43473.0
2016-06-07 15:20:00,79.67,79.69,79.62,79.68,98530.0,67.4604,67.4774,67.4181,67.4689,98530.0
2016-06-07 15:25:00,79.68,79.76,79.67,79.75,37699.0,67.4689,67.5366,67.4604,67.5282,37699.0
2016-06-07 15:30:00,79.75,79.75,79.65,79.65,66484.0,67.5282,67.5282,67.4435,67.4435,66484.0
2016-06-07 15:35:00,79.66,79.68,79.58,79.6,86327.0,67.452,67.4689,67.3842,67.4012,86327.0
2016-06-07 15:40:00,79.61,79.61,79.5,79.52,64201.0,67.4096,67.4096,67.3165,67.3334,64201.0
2016-06-07 15:45:00,79.52,79.59,79.5,79.54,83426.0,67.3334,67.3927,67.3165,67.3504,83426.0
2016-06-07 15:50:00,79.55,79.56,79.53,79.54,77358.0,67.3588,67.3673,67.3419,67.3504,77358.0
2016-06-07 15:55:00,79.54,79.54,79.47,79.53,249935.0,67.3504,67.3504,67.2911,67.3419,249935.0
2016-06-08 09:30:00,79.33,79.49,78.94,79.05,103159.0,67.1725,67.308,66.8423,66.9355,103159.0
2016-06-08 09:35:00,79.09,79.24,78.95,79.15,49045.0,66.9693,67.0963,66.8508,67.0201,49045.0
2016-06-08 09:40:00,79.14,79.25,79.0,79.03,44459.0,67.0117,67.1048,66.8931,66.9185,44459.0
2016-06-08 09:45:00,79.03,79.21,79.03,79.16,57526.0,66.9185,67.0709,66.9185,67.0286,57526.0
2016-06-08 09:50:00,79.17,79.22,79.0,79.02,101509.0,67.0371,67.0794,66.8931,66.9101,101509.0
2016-06-08 09:55:00,79.02,79.05,78.91,78.92,23439.0,66.9101,66.9355,66.8169,66.8254,23439.0
2016-06-08 10:00:00,78.93,78.96,78.82,78.83,64447.0,66.8338,66.8592,66.7407,66.7492,64447.0
2016-06-08 10:05:00,78.83,78.86,78.64,78.66,75712.0,66.7492,66.7746,66.5883,66.6052,75712.0
2016-06-08 10:10:00,78.66,78.67,78.59,78.63,56934.0,66.6052,66.6137,66.546,66.5798,56934.0
2016-06-08 10:15:00,78.64,78.72,78.5,78.69,88164.0,66.5883,66.656,66.4697,66.6306,88164.0
2016-06-08 10:20:00,78.69,78.82,78.66,78.66,67059.0,66.6306,66.7407,66.6052,66.6052,67059.0
2016-06-08 10:25:00,78.65,78.77,78.61,78.74,44005.0,66.5968,66.6984,66.5629,66.673,44005.0
2016-06-08 10:30:00,78.73,78.83,78.7,78.74,35797.0,66.6645,66.7492,66.6391,66.673,35797.0
2016-06-08 10:35:00,78.75,78.8,78.72,78.73,26505.0,66.6814,66.7238,66.656,66.6645,26505.0
2016-06-08 10:40:00,78.73,78.74,78.65,78.74,40935.0,66.6645,66.673,66.5968,66.673,40935.0
2016-06-08 10:45:00,78.75,78.78,78.72,78.75,86831.0,66.6814,66.7068,66.656,66.6814,86831.0
2016-06-08 10:50:00,78.76,78.76,78.69,78.73,79324.0,66.6899,66.6899,66.6306,66.6645,79324.0
2016-06-08 10:55:00,78.72,78.73,78.58,78.58,34270.0,66.656,66.6645,66.5375,66.5375,34270.0
2016-06-08 11:00:00,78.59,78.62,78.53,78.56,57789.0,66.546,66.5714,66.4951,66.5206,57789.0
2016-06-08 11:05:00,78.55,78.69,78.54,78.6,48864.0,66.5121,66.6306,66.5036,66.5544,48864.0
2016-06-08 11:10:00,78.61,78.66,78.54,78.65,43461.0,66.5629,66.6052,66.5036,66.5968,43461.0
2016-06-08 11:15:00,78.65,78.71,78.64,78.71,71195.0,66.5968,66.6476,66.5883,66.6476,71195.0
2016-06-08 11:20:00,78.71,78.79,78.7,78.7,46498.0,66.6476,66.7153,66.6391,66.6391,46498.0
2016-06-08 11:25:00,78.69,78.9,78.69,78.82,47578.0,66.6306,66.8084,66.6306,66.7407,47578.0
2016-06-08 11:30:00,78.83,78.9,78.82,78.9,38347.0,66.7492,66.8084,66.7407,66.8084,38347.0
2016-06-08 11:35:00,78.9,78.98,78.88,78.9,25836.0,66.8084,66.8762,66.7915,66.8084,25836.0
2016-06-08 11:40:00,78.9,78.91,78.84,78.86,28861.0,66.8084,66.8169,66.7576,66.7746,28861.0
2016-06-08 11:45:00,78.85,78.96,78.84,78.96,22992.0,66.7661,66.8592,66.7576,66.8592,22992.0
2016-06-08 11:50:00,78.96,78.96,78.88,78.92,33793.0,66.8592,66.8592,66.7915,66.8254,33793.0
2016-06-08 11:55:00,78.93,78.93,78.85,78.87,22586.0,66.8338,66.8338,66.7661,66.783,22586.0
2016-06-08 12:00:00,78.87,78.92,78.86,78.91,19059.0,66.783,66.8254,66.7746,66.8169,19059.0
2016-06-08 12:05:00,78.91,78.98,78.91,78.98,27656.0,66.8169,66.8762,66.8169,66.8762,27656.0
2016-06-08 12:10:00,78.97,79.01,78.89,78.97,43011.0,66.8677,66.9016,66.8,66.8677,43011.0
2016-06-08 12:15:00,78.96,78.99,78.93,78.93,22689.0,66.8592,66.8847,66.8338,66.8338,22689.0
2016-06-08 12:20:00,78.92,78.99,78.91,78.99,23548.0,66.8254,66.8847,66.8169,66.8847,23548.0
2016-06-08 12:25:00,78.98,79.06,78.98,79.06,47204.0,66.8762,66.9439,66.8762,66.9439,47204.0
2016-06-08 12:30:00,79.06,79.07,78.96,78.98,17556.0,66.9439,66.9524,66.8592,66.8762,17556.0
2016-06-08 12:35:00,78.98,79.02,78.9,78.9,25196.0,66.8762,66.9101,66.8084,66.8084,25196.0
2016-06-08 12:40:00,78.9,78.97,78.89,78.97,14314.0,66.8084,66.8677,66.8,66.8677,14314.0
2016-06-08 12:45:00,78.97,79.01,78.92,78.94,38602.0,66.8677,66.9016,66.8254,66.8423,38602.0
2016-06-08 12:50:00,78.93,78.99,78.92,78.97,16974.0,66.8338,66.8847,66.8254,66.8677,16974.0
2016-06-08 12:55:00,78.97,79.02,78.96,79.01,40791.0,66.8677,66.9101,66.8592,66.9016,40791.0
2016-06-08 13:00:00,79.02,79.02,78.92,78.92,28876.0,66.9101,66.9101,66.8254,66.8254,28876.0
2016-06-08 13:05:00,78.92,78.97,78.9,78.9,36112.0,66.8254,66.8677,66.8084,66.8084,36112.0
2016-06-08 13:10:00,78.9,78.9,78.85,78.87,32984.0,66.8084,66.8084,66.7661,66.783,32984.0
2016-06-08 13:15:00,78.87,78.97,78.87,78.91,30000.0,66.783,66.8677,66.783,66.8169,30000.0
2016-06-08 13:20:00,78.9,78.93,78.86,78.87,21862.0,66.8084,66.8338,66.7746,66.783,21862.0
2016-06-08 13:25:00,78.87,78.9,78.83,78.89,33175.0,66.783,66.8084,66.7492,66.8,33175.0
2016-06-08 13:30:00,78.89,78.91,78.84,78.86,19381.0,66.8,66.8169,66.7576,66.7746,19381.0
2016-06-08 13:35:00,78.85,78.89,78.84,78.87,20264.0,66.7661,66.8,66.7576,66.783,20264.0
2016-06-08 13:40:00,78.87,78.91,78.86,78.91,15112.0,66.783,66.8169,66.7746,66.8169,15112.0
2016-06-08 13:45:00,78.9,78.93,78.9,78.92,13680.0,66.8084,66.8338,66.8084,66.8254,13680.0
2016-06-08 13:50:00,78.93,78.97,78.91,78.97,31429.0,66.8338,66.8677,66.8169,66.8677,31429.0
2016-06-08 13:55:00,78.96,78.97,78.92,78.92,27065.0,66.8592,66.8677,66.8254,66.8254,27065.0
2016-06-08 14:00:00,78.92,78.93,78.85,78.85,35105.0,66.8254,66.8338,66.7661,66.7661,35105.0
2016-06-08 14:05:00,78.86,78.87,78.83,78.84,26512.0,66.7746,66.783,66.7492,66.7576,26512.0
2016-06-08 14:10:00,78.84,78.84,78.8,78.81,55149.0,66.7576,66.7576,66.7238,66.7322,55149.0
2016-06-08 14:15:00,78.81,78.87,78.8,78.82,35639.0,66.7322,66.783,66.7238,66.7407,35639.0
2016-06-08 14:20:00,78.82,78.87,78.81,78.87,33264.0,66.7407,66.783,66.7322,66.783,33264.0
2016-06-08 14:25:00,78.88,78.91,78.87,78.89,50706.0,66.7915,66.8169,66.783,66.8,50706.0
2016-06-08 14:30:00,78.89,78.89,78.85,78.86,39339.0,66.8,66.8,66.7661,66.7746,39339.0
2016-06-08 14:35:00,78.86,78.89,78.85,78.88,34454.0,66.7746,66.8,66.7661,66.7915,34454.0
2016-06-08 14:40:00,78.88,78.88,78.82,78.87,57960.0,66.7915,66.7915,66.7407,66.783,57960.0
2016-06-08 14:45:00,78.87,78.9,78.82,78.84,35203.0,66.783,66.8084,66.7407,66.7576,35203.0
2016-06-08 14:50:00,78.84,78.9,78.84,78.89,37376.0,66.7576,66.8084,66.7576,66.8,37376.0
2016-06-08 14:55:00,78.9,78.93,78.89,78.91,31750.0,66.8084,66.8338,66.8,66.8169,31750.0
2016-06-08 15:00:00,78.9,78.94,78.89,78.94,34335.0,66.8084,66.8423,66.8,66.8423,34335.0
2016-06-08 15:05:00,78.92,78.97,78.91,78.96,39571.0,66.8254,66.8677,66.8169,66.8592,39571.0
2016-06-08 15:10:00,78.97,79.0,78.93,79.0,53814.0,66.8677,66.8931,66.8338,66.8931,53814.0
2016-06-08 15:15:00,79.0,79.0,78.96,78.97,26616.0,66.8931,66.8931,66.8592,66.8677,26616.0
2016-06-08 15:20:00,78.98,78.98,78.93,78.98,46711.0,66.8762,66.8762,66.8338,66.8762,46711.0
2016-06-08 15:25:00,78.98,79.0,78.96,78.96,47633.0,66.8762,66.8931,66.8592,66.8592,47633.0
2016-06-08 15:30:00,78.96,78.97,78.93,78.94,44898.0,66.8592,66.8677,66.8338,66.8423,44898.0
2016-06-08 15:35:00,78.95,78.99,78.87,78.89,79002.0,66.8508,66.8847,66.783,66.8,79002.0
2016-06-08 15:40:00,78.89,78.89,78.83,78.86,72222.0,66.8,66.8,66.7492,66.7746,72222.0
2016-06-08 15:45:00,78.86,78.88,78.84,78.86,77373.0,66.7746,66.7915,66.7576,66.7746,77373.0
2016-06-08 15:50:00,78.86,78.89,78.83,78.83,62422.0,66.7746,66.8,66.7492,66.7492,62422.0
2016-06-08 15:55:00,78.84,78.9,78.8,78.87,194654.0,66.7576,66.8084,66.7238,66.783,194654.0
2016-06-09 09:30:00,78.75,79.06,78.61,78.74,75265.0,66.6814,66.9439,66.5629,66.673,75265.0
2016-06-09 09:35:00,78.76,78.86,78.7,78.72,26581.0,66.6899,66.7746,66.6391,66.656,26581.0
2016-06-09 09:40:00,78.73,78.77,78.54,78.57,46994.0,66.6645,66.6984,66.5036,66.529,46994.0
2016-06-09 09:45:00,78.58,78.59,78.42,78.55,51325.0,66.5375,66.546,66.402,66.5121,51325.0
2016-06-09 09:50:00,78.54,78.57,78.49,78.55,30375.0,66.5036,66.529,66.4613,66.5121,30375.0
2016-06-09 09:55:00,78.56,78.57,78.42,78.52,55896.0,66.5206,66.529,66.402,66.4867,55896.0
2016-06-09 10:00:00,78.53,78.54,78.43,78.48,62534.0,66.4951,66.5036,66.4105,66.4528,62534.0
2016-06-09 10:05:00,78.48,78.52,78.45,78.47,47177.0,66.4528,66.4867,66.4274,66.4443,47177.0
2016-06-09 10:10:00,78.48,78.68,78.45,78.66,39335.0,66.4528,66.6222,66.4274,66.6052,39335.0
2016-06-09 10:15:00,78.66,78.72,78.64,78.67,32163.0,66.6052,66.656,66.5883,66.6137,32163.0
2016-06-09 10:20:00,78.68,78.73,78.64,78.68,52792.0,66.6222,66.6645,66.5883,66.6222,52792.0
2016-06-09 10:25:00,78.69,78.77,78.67,78.75,34107.0,66.6306,66.6984,66.6137,66.6814,34107.0
2016-06-09 10:30:00,78.74,78.74,78.57,78.6,33155.0,66.673,66.673,66.529,66.5544,33155.0
2016-06-09 10:35:00,78.6,78.69,78.6,78.65,20781.0,66.5544,66.6306,66.5544,66.5968,20781.0
2016-06-09 10:40:00,78.65,78.69,78.6,78.69,27417.0,66.5968,66.6306,66.5544,66.6306,27417.0
2016-06-09 10:45:00,78.7,78.7,78.64,78.65,24490.0,66.6391,66.6391,66.5883,66.5968,24490.0
2016-06-09 10:50:00,78.65,78.69,78.65,78.68,25224.0,66.5968,66.6306,66.5968,66.6222,25224.0
2016-06-09 10:55:00,78.68,78.69,78.62,78.63,34593.0,66.6222,66.6306,66.5714,66.5798,34593.0
2016-06-09 11:00:00,78.63,78.76,78.62,78.75,36692.0,66.5798,66.6899,66.5714,66.6814,36692.0
2016-06-09 11:05:00,78.74,78.78,78.72,78.75,32033.0,66.673,66.7068,66.656,66.6814,32033.0
2016-06-09 11:10:00,78.75,78.75,78.66,78.68,27001.0,66.6814,66.6814,66.6052,66.6222,27001.0
2016-06-09 11:15:00,78.69,78.7,78.61,78.62,21593.0,66.6306,66.6391,66.5629,66.5714,21593.0
2016-06-09 11:20:00,78.62,78.68,78.6,78.64,23362.0,66.5714,66.6222,66.5544,66.5883,23362.0
2016-06-09 11:25:00,78.64,78.7,78.63,78.65,24081.0,66.5883,66.6391,66.5798,66.5968,24081.0
2016-06-09 11:30:00,78.64,78.65,78.58,78.59,25066.0,66.5883,66.5968,66.5375,66.546,25066.0
2016-06-09 11:35:00,78.58,78.6,78.56,78.57,23384.0,66.5375,66.5544,66.5206,66.529,23384.0
2016-06-09 11:40:00,78.58,78.68,78.58,78.65,20854.0,66.5375,66.6222,66.5375,66.5968,20854.0
2016-06-09 11:45:00,78.66,78.68,78.59,78.63,23123.0,66.6052,66.6222,66.546,66.5798,23123.0
2016-06-09 11:50:00,78.63,78.63,78.58,78.59,29651.0,66.5798,66.5798,66.5375,66.546,29651.0
2016-06-09 11:55:00,78.58,78.63,78.58,78.6,15850.0,66.5375,66.5798,66.5375,66.5544,15850.0
2016-06-09 12:00:00,78.61,78.61,78.53,78.57,20362.0,66.5629,66.5629,66.4951,66.529,20362.0
2016-06-09 12:05:00,78.57,78.58,78.55,78.56,15061.0,66.529,66.5375,66.5121,66.5206,15061.0
2016-06-09 12:10:00,78.56,78.58,78.52,78.56,21823.0,66.5206,66.5375,66.4867,66.5206,21823.0
2016-06-09 12:15:00,78.56,78.56,78.52,78.53,15193.0,66.5206,66.5206,66.4867,66.4951,15193.0
2016-06-09 12:20:00,78.53,78.56,78.48,78.48,31896.0,66.4951,66.5206,66.4528,66.4528,31896.0
2016-06-09 12:25:00,78.49,78.54,78.48,78.52,20257.0,66.4613,66.5036,66.4528,66.4867,20257.0
2016-06-09 12:30:00,78.52,78.6,78.51,78.55,23754.0,66.4867,66.5544,66.4782,66.5121,23754.0
2016-06-09 12:35:00,78.56,78.57,78.53,78.55,28372.0,66.5206,66.529,66.4951,66.5121,28372.0
2016-06-09 12:40:00,78.55,78.59,78.54,78.59,21171.0,66.5121,66.546,66.5036,66.546,21171.0
2016-06-09 12:45:00,78.59,78.6,78.56,78.56,39119.0,66.546,66.5544,66.5206,66.5206,39119.0
2016-06-09 12:50:00,78.56,78.61,78.56,78.61,22204.0,66.5206,66.5629,66.5206,66.5629,22204.0
2016-06-09 12:55:00,78.61,78.65,78.58,78.59,38959.0,66.5629,66.5968,66.5375,66.546,38959.0
2016-06-09 13:00:00,78.59,78.61,78.58,78.59,10876.0,66.546,66.5629,66.5375,66.546,10876.0
2016-06-09 13:05:00,78.58,78.6,78.52,78.56,25263.0,66.5375,66.5544,66.4867,66.5206,25263.0
2016-06-09 13:10:00,78.55,78.59,78.55,78.57,45882.0,66.5121,66.546,66.5121,66.529,45882.0
2016-06-09 13:15:00,78.57,78.59,78.52,78.57,43881.0,66.529,66.546,66.4867,66.529,43881.0
2016-06-09 13:20:00,78.57,78.58,78.56,78.57,14412.0,66.529,66.5375,66.5206,66.529,14412.0
2016-06-09 13:25:00,78.57,78.62,78.56,78.62,47816.0,66.529,66.5714,66.5206,66.5714,47816.0
2016-06-09 13:30:00,78.61,78.66,78.55,78.57,73381.0,66.5629,66.6052,66.5121,66.529,73381.0
2016-06-09 13:35:00,78.58,78.66,78.58,78.65,16711.0,66.5375,66.6052,66.5375,66.5968,16711.0
2016-06-09 13:40:00,78.64,78.66,78.59,78.65,17896.0,66.5883,66.6052,66.546,66.5968,17896.0
2016-06-09 13:45:00,78.65,78.66,78.58,78.59,38725.0,66.5968,66.6052,66.5375,66.546,38725.0
2016-06-09 13:50:00,78.59,78.6,78.5,78.51,21461.0,66.546,66.5544,66.4697,66.4782,21461.0
2016-06-09 13:55:00,78.51,78.62,78.5,78.61,16098.0,66.4782,66.5714,66.4697,66.5629,16098.0
2016-06-09 14:00:00,78.61,78.63,78.57,78.61,26534.0,66.5629,66.5798,66.529,66.5629,26534.0
2016-06-09 14:05:00,78.61,78.62,78.54,78.55,30493.0,66.5629,66.5714,66.5036,66.5121,30493.0
2016-06-09 14:10:00,78.55,78.64,78.54,78.63,17623.0,66.5121,66.5883,66.5036,66.5798,17623.0
2016-06-09 14:15:00,78.64,78.64,78.58,78.59,36574.0,66.5883,66.5883,66.5375,66.546,36574.0
2016-06-09 14:20:00,78.59,78.62,78.58,78.58,29966.0,66.546,66.5714,66.5375,66.5375,29966.0
2016-06-09 14:25:00,78.58,78.63,78.52,78.53,36179.0,66.5375,66.5798,66.4867,66.4951,36179.0
2016-06-09 14:30:00,78.54,78.61,78.52,78.61,22567.0,66.5036,66.5629,66.4867,66.5629,22567.0
2016-06-09 14:35:00,78.63,78.66,78.62,78.66,16050.0,66.5798,66.6052,66.5714,66.6052,16050.0
2016-06-09 14:40:00,78.66,78.81,78.65,78.81,36589.0,66.6052,66.7322,66.5968,66.7322,36589.0
2016-06-09 14:45:00,78.81,78.82,78.7,78.72,39000.0,66.7322,66.7407,66.6391,66.656,39000.0
2016-06-09 14:50:00,78.71,78.72,78.64,78.65,52205.0,66.6476,66.656,66.5883,66.5968,52205.0
2016-06-09 14:55:00,78.65,78.76,78.65,78.76,34190.0,66.5968,66.6899,66.5968,66.6899,34190.0
2016-06-09 15:00:00,78.76,78.8,78.75,78.78,18082.0,66.6899,66.7238,66.6814,66.7068,18082.0
2016-06-09 15:05:00,78.77,78.82,78.75,78.75,33694.0,66.6984,66.7407,66.6814,66.6814,33694.0
2016-06-09 15:10:00,78.75,78.75,78.67,78.68,27614.0,66.6814,66.6814,66.6137,66.6222,27614.0
2016-06-09 15:15:00,78.68,78.71,78.64,78.71,51738.0,66.6222,66.6476,66.5883,66.6476,51738.0
2016-06-09 15:20:00,78.71,78.72,78.67,78.7,35529.0,66.6476,66.656,66.6137,66.6391,35529.0
2016-06-09 15:25:00,78.69,78.72,78.69,78.7,38703.0,66.6306,66.656,66.6306,66.6391,38703.0
2016-06-09 15:30:00,78.7,78.73,78.69,78.71,72836.0,66.6391,66.6645,66.6306,66.6476,72836.0
2016-06-09 15:35:00,78.72,78.73,78.7,78.72,42763.0,66.656,66.6645,66.6391,66.656,42763.0
2016-06-09 15:40:00,78.72,78.75,78.67,78.69,67330.0,66.656,66.6814,66.6137,66.6306,67330.0
2016-06-09 15:45:00,78.69,78.75,78.68,78.69,66944.0,66.6306,66.6814,66.6222,66.6306,66944.0
2016-06-09 15:50:00,78.69,78.71,78.65,78.66,77917.0,66.6306,66.6476,66.5968,66.6052,77917.0
2016-06-09 15:55:00,78.66,78.68,78.61,78.66,188107.0,66.6052,66.6222,66.5629,66.6052,188107.0
2016-06-10 09:30:00,78.4,78.48,78.25,78.36,87182.0,66.3851,66.4528,66.2581,66.3512,87182.0
2016-06-10 09:35:00,78.37,78.48,78.09,78.33,55612.0,66.3597,66.4528,66.1226,66.3258,55612.0
2016-06-10 09:40:00,78.31,78.39,78.19,78.3,36193.0,66.3089,66.3766,66.2073,66.3004,36193.0
2016-06-10 09:45:00,78.29,78.37,78.23,78.29,40858.0,66.2919,66.3597,66.2411,66.2919,40858.0
2016-06-10 09:50:00,78.29,78.3,78.12,78.14,53126.0,66.2919,66.3004,66.148,66.1649,53126.0
2016-06-10 09:55:00,78.14,78.21,78.12,78.2,35692.0,66.1649,66.2242,66.148,66.2157,35692.0
2016-06-10 10:00:00,78.21,78.31,78.15,78.16,65817.0,66.2242,66.3089,66.1734,66.1819,65817.0
2016-06-10 10:05:00,78.14,78.21,78.14,78.16,40385.0,66.1649,66.2242,66.1649,66.1819,40385.0
2016-06-10 10:10:00,78.17,78.25,78.17,78.22,38196.0,66.1903,66.2581,66.1903,66.2327,38196.0
2016-06-10 10:15:00,78.2,78.22,78.07,78.09,75102.0,66.2157,66.2327,66.1056,66.1226,75102.0
2016-06-10 10:20:00,78.1,78.17,78.0,78.17,141075.0,66.131,66.1903,66.0464,66.1903,141075.0
2016-06-10 10:25:00,78.16,78.16,77.96,77.96,75947.0,66.1819,66.1819,66.0125,66.0125,75947.0
2016-06-10 10:30:00,77.97,78.17,77.96,78.12,49954.0,66.021,66.1903,66.0125,66.148,49954.0
2016-06-10 10:35:00,78.12,78.13,77.96,78.01,56297.0,66.148,66.1564,66.0125,66.0548,56297.0
2016-06-10 10:40:00,78.0,78.09,77.94,78.09,53848.0,66.0464,66.1226,65.9956,66.1226,53848.0
2016-06-10 10:45:00,78.08,78.11,78.01,78.1,45678.0,66.1141,66.1395,66.0548,66.131,45678.0
2016-06-10 10:50:00,78.11,78.16,77.96,77.98,63704.0,66.1395,66.1819,66.0125,66.0294,63704.0
2016-06-10 10:55:00,77.98,78.22,77.97,78.22,52724.0,66.0294,66.2327,66.021,66.2327,52724.0
2016-06-10 11:00:00,78.22,78.32,78.18,78.31,37593.0,66.2327,66.3173,66.1988,66.3089,37593.0
2016-06-10 11:05:00,78.3,78.37,78.24,78.37,26018.0,66.3004,66.3597,66.2496,66.3597,26018.0
2016-06-10 11:10:00,78.38,78.47,78.35,78.47,69636.0,66.3681,66.4443,66.3427,66.4443,69636.0
2016-06-10 11:15:00,78.47,78.48,78.38,78.45,40324.0,66.4443,66.4528,66.3681,66.4274,40324.0
2016-06-10 11:20:00,78.43,78.44,78.34,78.43,32705.0,66.4105,66.4189,66.3343,66.4105,32705.0
2016-06-10 11:25:00,78.44,78.45,78.33,78.33,25873.0,66.4189,66.4274,66.3258,66.3258,25873.0
2016-06-10 11:30:00,78.34,78.41,78.33,78.36,32473.0,66.3343,66.3935,66.3258,66.3512,32473.0
2016-06-10 11:35:00,78.37,78.39,78.34,78.35,32678.0,66.3597,66.3766,66.3343,66.3427,32678.0
2016-06-10 11:40:00,78.34,78.44,78.33,78.35,33292.0,66.3343,66.4189,66.3258,66.3427,33292.0
2016-06-10 11:45:00,78.34,78.38,78.33,78.34,25165.0,66.3343,66.3681,66.3258,66.3343,25165.0
2016-06-10 11:50:00,78.35,78.42,78.3,78.41,23705.0,66.3427,66.402,66.3004,66.3935,23705.0
2016-06-10 11:55:00,78.41,78.52,78.41,78.45,24356.0,66.3935,66.4867,66.3935,66.4274,24356.0
2016-06-10 12:00:00,78.45,78.48,78.44,78.48,30231.0,66.4274,66.4528,66.4189,66.4528,30231.0
2016-06-10 12:05:00,78.48,78.48,78.3,78.3,31752.0,66.4528,66.4528,66.3004,66.3004,31752.0
2016-06-10 12:10:00,78.3,78.35,78.27,78.3,15089.0,66.3004,66.3427,66.275,66.3004,15089.0
2016-06-10 12:15:00,78.3,78.34,78.23,78.32,53442.0,66.3004,66.3343,66.2411,66.3173,53442.0
2016-06-10 12:20:00,78.32,78.33,78.29,78.31,24808.0,66.3173,66.3258,66.2919,66.3089,24808.0
2016-06-10 12:25:00,78.3,78.35,78.29,78.31,27329.0,66.3004,66.3427,66.2919,66.3089,27329.0
2016-06-10 12:30:00,78.31,78.33,78.28,78.33,26463.0,66.3089,66.3258,66.2835,66.3258,26463.0
2016-06-10 12:35:00,78.33,78.38,78.33,78.38,16435.0,66.3258,66.3681,66.3258,66.3681,16435.0
2016-06-10 12:40:00,78.38,78.42,78.37,78.39,23600.0,66.3681,66.402,66.3597,66.3766,23600.0
2016-06-10 12:45:00,78.39,78.4,78.35,78.35,17749.0,66.3766,66.3851,66.3427,66.3427,17749.0
2016-06-10 12:50:00,78.35,78.42,78.34,78.42,22557.0,66.3427,66.402,66.3343,66.402,22557.0
2016-06-10 12:55:00,78.43,78.46,78.41,78.43,22735.0,66.4105,66.4359,66.3935,66.4105,22735.0
2016-06-10 13:00:00,78.44,78.46,78.39,78.43,27352.0,66.4189,66.4359,66.3766,66.4105,27352.0
2016-06-10 13:05:00,78.42,78.43,78.37,78.39,22577.0,66.402,66.4105,66.3597,66.3766,22577.0
2016-06-10 13:10:00,78.39,78.43,78.36,78.37,15026.0,66.3766,66.4105,66.3512,66.3597,15026.0
2016-06-10 13:15:00,78.37,78.41,78.35,78.37,20264.0,66.3597,66.3935,66.3427,66.3597,20264.0
2016-06-10 13:20:00,78.38,78.45,78.37,78.44,18950.0,66.3681,66.4274,66.3597,66.4189,18950.0
2016-06-10 13:25:00,78.44,78.44,78.39,78.41,15882.0,66.4189,66.4189,66.3766,66.3935,15882.0
2016-06-10 13:30:00,78.42,78.42,78.34,78.37,26466.0,66.402,66.402,66.3343,66.3597,26466.0
2016-06-10 13:35:00,78.37,78.37,78.32,78.33,16584.0,66.3597,66.3597,66.3173,66.3258,16584.0
2016-06-10 13:40:00,78.33,78.33,78.27,78.27,23780.0,66.3258,66.3258,66.275,66.275,23780.0
2016-06-10 13:45:00,78.26,78.27,78.14,78.14,41572.0,66.2665,66.275,66.1649,66.1649,41572.0
2016-06-10 13:50:00,78.14,78.14,78.07,78.09,27435.0,66.1649,66.1649,66.1056,66.1226,27435.0
2016-06-10 13:55:00,78.08,78.13,78.08,78.1,38471.0,66.1141,66.1564,66.1141,66.131,38471.0
2016-06-10 14:00:00,78.09,78.14,78.06,78.12,32657.0,66.1226,66.1649,66.0972,66.148,32657.0
2016-06-10 14:05:00,78.11,78.13,78.04,78.07,25034.0,66.1395,66.1564,66.0802,66.1056,25034.0
2016-06-10 14:10:00,78.06,78.13,78.02,78.07,30355.0,66.0972,66.1564,66.0633,66.1056,30355.0
2016-06-10 14:15:00,78.06,78.08,78.01,78.01,32937.0,66.0972,66.1141,66.0548,66.0548,32937.0
2016-06-10 14:20:00,78.01,78.09,78.01,78.08,26229.0,66.0548,66.1226,66.0548,66.1141,26229.0
2016-06-10 14:25:00,78.08,78.1,78.01,78.01,36362.0,66.1141,66.131,66.0548,66.0548,36362.0
2016-06-10 14:30:00,78.02,78.03,78.0,78.02,21931.0,66.0633,66.0718,66.0464,66.0633,21931.0
2016-06-10 14:35:00,78.02,78.13,78.01,78.11,46637.0,66.0633,66.1564,66.0548,66.1395,46637.0
2016-06-10 14:40:00,78.11,78.14,78.07,78.11,98349.0,66.1395,66.1649,66.1056,66.1395,98349.0
2016-06-10 14:45:00,78.11,78.12,78.05,78.08,33471.0,66.1395,66.148,66.0887,66.1141,33471.0
2016-06-10 14:50:00,78.07,78.09,78.05,78.09,24810.0,66.1056,66.1226,66.0887,66.1226,24810.0
2016-06-10 14:55:00,78.09,78.1,78.03,78.06,50420.0,66.1226,66.131,66.0718,66.0972,50420.0
2016-06-10 15:00:00,78.06,78.11,78.05,78.09,24375.0,66.0972,66.1395,66.0887,66.1226,24375.0
2016-06-10 15:05:00,78.09,78.18,78.09,78.18,52243.0,66.1226,66.1988,66.1226,66.1988,52243.0
2016-06-10 15:10:00,78.18,78.18,78.14,78.15,37858.0,66.1988,66.1988,66.1649,66.1734,37858.0
2016-06-10 15:15:00,78.14,78.24,78.14,78.21,44202.0,66.1649,66.2496,66.1649,66.2242,44202.0
2016-06-10 15:20:00,78.22,78.28,78.2,78.28,36035.0,66.2327,66.2835,66.2157,66.2835,36035.0
2016-06-10 15:25:00,78.27,78.28,78.23,78.26,44133.0,66.275,66.2835,66.2411,66.2665,44133.0
2016-06-10 15:30:00,78.26,78.34,78.25,78.31,45840.0,66.2665,66.3343,66.2581,66.3089,45840.0
2016-06-10 15:35:00,78.32,78.35,78.28,78.33,57746.0,66.3173,66.3427,66.2835,66.3258,57746.0
2016-06-10 15:40:00,78.32,78.32,78.28,78.29,40132.0,66.3173,66.3173,66.2835,66.2919,40132.0
2016-06-10 15:45:00,78.28,78.47,78.27,78.46,80554.0,66.2835,66.4443,66.275,66.4359,80554.0
2016-06-10 15:50:00,78.45,78.45,78.38,78.4,61389.0,66.4274,66.4274,66.3681,66.3851,61389.0
2016-06-10 15:55:00,78.39,78.4,78.31,78.32,219108.0,66.3766,66.3851,66.3089,66.3173,219108.0
2016-06-13 09:30:00,78.17,78.45,78.17,78.26,97931.0,66.1903,66.4274,66.1903,66.2665,97931.0
2016-06-13 09:35:00,78.19,78.29,77.84,77.84,51621.0,66.2073,66.2919,65.9109,65.9109,51621.0
2016-06-13 09:40:00,77.87,78.07,77.82,77.82,61185.0,65.9363,66.1056,65.894,65.894,61185.0
2016-06-13 09:45:00,77.82,78.14,77.73,78.02,58360.0,65.894,66.1649,65.8177,66.0633,58360.0
2016-06-13 09:50:00,78.05,78.31,78.03,78.16,47461.0,66.0887,66.3089,66.0718,66.1819,47461.0
2016-06-13 09:55:00,78.17,78.28,78.14,78.25,39440.0,66.1903,66.2835,66.1649,66.2581,39440.0
2016-06-13 10:00:00,78.23,78.27,78.13,78.2,56269.0,66.2411,66.275,66.1564,66.2157,56269.0
2016-06-13 10:05:00,78.19,78.2,78.07,78.18,42825.0,66.2073,66.2157,66.1056,66.1988,42825.0
2016-06-13 10:10:00,78.18,78.26,78.1,78.15,55582.0,66.1988,66.2665,66.131,66.1734,55582.0
2016-06-13 10:15:00,78.13,78.29,78.12,78.28,25678.0,66.1564,66.2919,66.148,66.2835,25678.0
2016-06-13 10:20:00,78.27,78.38,78.19,78.33,37120.0,66.275,66.3681,66.2073,66.3258,37120.0
2016-06-13 10:25:00,78.33,78.36,78.21,78.25,22026.0,66.3258,66.3512,66.2242,66.2581,22026.0
2016-06-13 10:30:00,78.23,78.42,78.22,78.34,36819.0,66.2411,66.402,66.2327,66.3343,36819.0
2016-06-13 10:35:00,78.34,78.39,78.26,78.26,33598.0,66.3343,66.3766,66.2665,66.2665,33598.0
2016-06-13 10:40:00,78.27,78.36,78.26,78.3,35687.0,66.275,66.3512,66.2665,66.3004,35687.0
2016-06-13 10:45:00,78.31,78.36,78.3,78.32,56490.0,66.3089,66.3512,66.3004,66.3173,56490.0
2016-06-13 10:50:00,78.31,78.31,78.17,78.19,40209.0,66.3089,66.3089,66.1903,66.2073,40209.0
2016-06-13 10:55:00,78.2,78.31,78.19,78.29,34740.0,66.2157,66.3089,66.2073,66.2919,34740.0
2016-06-13 11:00:00,78.29,78.3,78.22,78.23,38215.0,66.2919,66.3004,66.2327,66.2411,38215.0
2016-06-13 11:05:00,78.23,78.26,78.23,78.25,29168.0,66.2411,66.2665,66.2411,66.2581,29168.0
2016-06-13 11:10:00,78.25,78.32,78.15,78.17,39084.0,66.2581,66.3173,66.1734,66.1903,39084.0
2016-06-13 11:15:00,78.16,78.18,78.11,78.11,27599.0,66.1819,66.1988,66.1395,66.1395,27599.0
2016-06-13 11:20:00,78.09,78.19,78.09,78.18,27222.0,66.1226,66.2073,66.1226,66.1988,27222.0
2016-06-13 11:25:00,78.18,78.18,78.11,78.15,28244.0,66.1988,66.1988,66.1395,66.1734,28244.0
2016-06-13 11:30:00,78.15,78.15,78.02,78.02,18709.0,66.1734,66.1734,66.0633,66.0633,18709.0
2016-06-13 11:35:00,78.02,78.02,77.88,77.89,41183.0,66.0633,66.0633,65.9448,65.9532,41183.0
2016-06-13 11:40:00,77.89,77.97,77.88,77.92,27244.0,65.9532,66.021,65.9448,65.9786,27244.0
2016-06-13 11:45:00,77.92,77.95,77.88,77.89,29076.0,65.9786,66.004,65.9448,65.9532,29076.0
2016-06-13 11:50:00,77.9,77.9,77.73,77.77,32308.0,65.9617,65.9617,65.8177,65.8516,32308.0
2016-06-13 11:55:00,77.77,77.77,77.64,77.64,41864.0,65.8516,65.8516,65.7415,65.7415,41864.0
2016-06-13 12:00:00,77.65,77.65,77.52,77.53,87846.0,65.75,65.75,65.6399,65.6484,87846.0
2016-06-13 12:05:00,77.52,77.57,77.52,77.52,54487.0,65.6399,65.6823,65.6399,65.6399,54487.0
2016-06-13 12:10:00,77.52,77.59,77.52,77.56,41804.0,65.6399,65.6992,65.6399,65.6738,41804.0
2016-06-13 12:15:00,77.56,77.61,77.51,77.52,47061.0,65.6738,65.7161,65.6315,65.6399,47061.0
2016-06-13 12:20:00,77.5,77.61,77.42,77.53,95740.0,65.623,65.7161,65.5553,65.6484,95740.0
2016-06-13 12:25:00,77.54,77.68,77.53,77.66,26797.0,65.6569,65.7754,65.6484,65.7585,26797.0
2016-06-13 12:30:00,77.66,77.69,77.61,77.66,27289.0,65.7585,65.7839,65.7161,65.7585,27289.0
2016-06-13 12:35:00,77.65,77.72,77.6,77.6,56452.0,65.75,65.8093,65.7077,65.7077,56452.0
2016-06-13 12:40:00,77.59,77.71,77.59,77.71,42591.0,65.6992,65.8008,65.6992,65.8008,42591.0
2016-06-13 12:45:00,77.72,77.77,77.71,77.75,25985.0,65.8093,65.8516,65.8008,65.8347,25985.0
2016-06-13 12:50:00,77.76,77.83,77.75,77.81,23411.0,65.8432,65.9024,65.8347,65.8855,23411.0
2016-06-13 12:55:00,77.81,77.87,77.81,77.81,20616.0,65.8855,65.9363,65.8855,65.8855,20616.0
2016-06-13 13:00:00,77.8,77.86,77.76,77.77,25043.0,65.877,65.9278,65.8432,65.8516,25043.0
2016-06-13 13:05:00,77.77,77.78,77.71,77.73,23287.0,65.8516,65.8601,65.8008,65.8177,23287.0
2016-06-13 13:10:00,77.73,77.77,77.66,77.75,25881.0,65.8177,65.8516,65.7585,65.8347,25881.0
2016-06-13 13:15:00,77.75,77.8,77.75,77.79,55225.0,65.8347,65.877,65.8347,65.8686,55225.0
2016-06-13 13:20:00,77.79,77.86,77.77,77.82,35675.0,65.8686,65.9278,65.8516,65.894,35675.0
2016-06-13 13:25:00,77.82,77.82,77.73,77.77,59092.0,65.894,65.894,65.8177,65.8516,59092.0
2016-06-13 13:30:00,77.78,77.79,77.75,77.78,23066.0,65.8601,65.8686,65.8347,65.8601,23066.0
2016-06-13 13:35:00,77.79,77.8,77.71,77.74,35499.0,65.8686,65.877,65.8008,65.8262,35499.0
2016-06-13 13:40:00,77.74,77.91,77.71,77.91,52850.0,65.8262,65.9702,65.8008,65.9702,52850.0
2016-06-13 13:45:00,77.91,77.93,77.84,77.84,24710.0,65.9702,65.9871,65.9109,65.9109,24710.0
2016-06-13 13:50:00,77.84,77.86,77.57,77.57,81545.0,65.9109,65.9278,65.6823,65.6823,81545.0
2016-06-13 13:55:00,77.57,77.71,77.57,77.7,59902.0,65.6823,65.8008,65.6823,65.7923,59902.0
2016-06-13 14:00:00,77.71,77.77,77.7,77.71,53626.0,65.8008,65.8516,65.7923,65.8008,53626.0
2016-06-13 14:05:00,77.72,77.83,77.71,77.81,34398.0,65.8093,65.9024,65.8008,65.8855,34398.0
2016-06-13 14:10:00,77.81,77.85,77.77,77.84,143310.0,65.8855,65.9194,65.8516,65.9109,143310.0
2016-06-13 14:15:00,77.84,77.9,77.83,77.87,73623.0,65.9109,65.9617,65.9024,65.9363,73623.0
2016-06-13 14:20:00,77.86,77.89,77.78,77.8,44751.0,65.9278,65.9532,65.8601,65.877,44751.0
2016-06-13 14:25:00,77.8,77.83,77.78,77.83,39906.0,65.877,65.9024,65.8601,65.9024,39906.0
2016-06-13 14:30:00,77.82,77.95,77.79,77.92,36972.0,65.894,66.004,65.8686,65.9786,36972.0
2016-06-13 14:35:00,77.94,77.98,77.93,77.96,31410.0,65.9956,66.0294,65.9871,66.0125,31410.0
2016-06-13 14:40:00,77.96,78.01,77.95,77.97,83409.0,66.0125,66.0548,66.004,66.021,83409.0
2016-06-13 14:45:00,77.96,78.0,77.92,77.92,48780.0,66.0125,66.0464,65.9786,65.9786,48780.0
2016-06-13 14:50:00,77.92,77.96,77.85,77.93,43128.0,65.9786,66.0125,65.9194,65.9871,43128.0
2016-06-13 14:55:00,77.94,77.94,77.85,77.86,34141.0,65.9956,65.9956,65.9194,65.9278,34141.0
2016-06-13 15:00:00,77.86,77.87,77.79,77.82,59092.0,65.9278,65.9363,65.8686,65.894,59092.0
2016-06-13 15:05:00,77.81,77.82,77.72,77.73,58076.0,65.8855,65.894,65.8093,65.8177,58076.0
2016-06-13 15:10:00,77.73,77.76,77.59,77.59,64547.0,65.8177,65.8432,65.6992,65.6992,64547.0
2016-06-13 15:15:00,77.59,77.63,77.58,77.63,91325.0,65.6992,65.7331,65.6907,65.7331,91325.0
2016-06-13 15:20:00,77.63,77.67,77.6,77.64,74710.0,65.7331,65.7669,65.7077,65.7415,74710.0
2016-06-13 15:25:00,77.64,77.7,77.62,77.67,61947.0,65.7415,65.7923,65.7246,65.7669,61947.0
2016-06-13 15:30:00,77.66,77.7,77.64,77.64,70740.0,65.7585,65.7923,65.7415,65.7415,70740.0
2016-06-13 15:35:00,77.64,77.68,77.58,77.63,62829.0,65.7415,65.7754,65.6907,65.7331,62829.0
2016-06-13 15:40:00,77.62,77.63,77.44,77.48,110180.0,65.7246,65.7331,65.5722,65.6061,110180.0
2016-06-13 15:45:00,77.48,77.52,77.46,77.52,71172.0,65.6061,65.6399,65.5891,65.6399,71172.0
2016-06-13 15:50:00,77.51,77.52,77.43,77.5,159054.0,65.6315,65.6399,65.5637,65.623,159054.0
2016-06-13 15:55:00,77.5,77.56,77.49,77.52,236081.0,65.623,65.6738,65.6145,65.6399,236081.0
2016-06-14 09:30:00,77.22,77.3,76.26,76.47,324219.0,65.3859,65.4536,64.573,64.7508,324219.0
2016-06-14 09:35:00,76.47,76.49,76.15,76.36,255734.0,64.7508,64.7678,64.4799,64.6577,255734.0
2016-06-14 09:40:00,76.38,76.81,76.36,76.72,108974.0,64.6746,65.0387,64.6577,64.9625,108974.0
2016-06-14 09:45:00,76.72,76.75,76.51,76.56,107308.0,64.9625,64.9879,64.7847,64.8271,107308.0
2016-06-14 09:50:00,76.55,76.6,76.29,76.33,104165.0,64.8186,64.8609,64.5984,64.6323,104165.0
2016-06-14 09:55:00,76.34,76.4,76.26,76.31,106116.0,64.6408,64.6916,64.573,64.6154,106116.0
2016-06-14 10:00:00,76.29,76.47,76.28,76.31,135003.0,64.5984,64.7508,64.59,64.6154,135003.0
2016-06-14 10:05:00,76.29,76.42,76.25,76.42,194850.0,64.5984,64.7085,64.5646,64.7085,194850.0
2016-06-14 10:10:00,76.44,76.46,76.34,76.37,71369.0,64.7254,64.7424,64.6408,64.6662,71369.0
2016-06-14 10:15:00,76.37,76.41,76.18,76.2,98303.0,64.6662,64.7,64.5053,64.5222,98303.0
2016-06-14 10:20:00,76.2,76.35,76.17,76.33,73804.0,64.5222,64.6492,64.4968,64.6323,73804.0
2016-06-14 10:25:00,76.34,76.38,76.29,76.32,65577.0,64.6408,64.6746,64.5984,64.6238,65577.0
2016-06-14 10:30:00,76.32,76.38,76.26,76.33,125193.0,64.6238,64.6746,64.573,64.6323,125193.0
2016-06-14 10:35:00,76.32,76.35,76.07,76.19,85345.0,64.6238,64.6492,64.4121,64.5138,85345.0
2016-06-14 10:40:00,76.19,76.26,76.18,76.26,54687.0,64.5138,64.573,64.5053,64.573,54687.0
2016-06-14 10:45:00,76.25,76.26,76.11,76.13,66561.0,64.5646,64.573,64.446,64.463,66561.0
2016-06-14 10:50:00,76.14,76.2,75.99,76.04,80678.0,64.4714,64.5222,64.3444,64.3867,80678.0
2016-06-14 10:55:00,76.04,76.06,75.9,75.92,117842.0,64.3867,64.4037,64.2682,64.2851,117842.0
2016-06-14 11:00:00,75.93,75.95,75.87,75.95,94380.0,64.2936,64.3105,64.2428,64.3105,94380.0
2016-06-14 11:05:00,75.95,76.05,75.88,75.99,193518.0,64.3105,64.3952,64.2513,64.3444,193518.0
2016-06-14 11:10:00,76.0,76.0,75.77,75.78,96212.0,64.3529,64.3529,64.1581,64.1666,96212.0
2016-06-14 11:15:00,75.79,75.82,75.62,75.75,118234.0,64.1751,64.2005,64.0311,64.1412,118234.0
2016-06-14 11:20:00,75.75,75.86,75.72,75.79,122045.0,64.1412,64.2343,64.1158,64.1751,122045.0
2016-06-14 11:25:00,75.79,75.87,75.71,75.73,122710.0,64.1751,64.2428,64.1073,64.1243,122710.0
2016-06-14 11:30:00,75.73,75.77,75.62,75.69,100720.0,64.1243,64.1581,64.0311,64.0904,100720.0
2016-06-14 11:35:00,75.69,75.82,75.69,75.8,60021.0,64.0904,64.2005,64.0904,64.1835,60021.0
2016-06-14 11:40:00,75.8,75.87,75.71,75.72,121951.0,64.1835,64.2428,64.1073,64.1158,121951.0
2016-06-14 11:45:00,75.72,75.78,75.69,75.75,43938.0,64.1158,64.1666,64.0904,64.1412,43938.0
2016-06-14 11:50:00,75.74,75.76,75.67,75.75,71347.0,64.1327,64.1497,64.0734,64.1412,71347.0
2016-06-14 11:55:00,75.74,75.74,75.65,75.71,48517.0,64.1327,64.1327,64.0565,64.1073,48517.0
2016-06-14 12:00:00,75.71,75.77,75.66,75.69,51862.0,64.1073,64.1581,64.065,64.0904,51862.0
2016-06-14 12:05:00,75.68,75.68,75.61,75.63,53854.0,64.0819,64.0819,64.0226,64.0396,53854.0
2016-06-14 12:10:00,75.64,75.77,75.63,75.75,54168.0,64.048,64.1581,64.0396,64.1412,54168.0
2016-06-14 12:15:00,75.74,75.77,75.7,75.71,41019.0,64.1327,64.1581,64.0989,64.1073,41019.0
2016-06-14 12:20:00,75.72,75.88,75.71,75.87,78698.0,64.1158,64.2513,64.1073,64.2428,78698.0
2016-06-14 12:25:00,75.88,75.97,75.85,75.85,53067.0,64.2513,64.3275,64.2259,64.2259,53067.0
2016-06-14 12:30:00,75.86,75.93,75.85,75.87,64797.0,64.2343,64.2936,64.2259,64.2428,64797.0
2016-06-14 12:35:00,75.87,75.91,75.85,75.88,79835.0,64.2428,64.2767,64.2259,64.2513,79835.0
2016-06-14 12:40:00,75.88,75.89,75.76,75.79,46233.0,64.2513,64.2597,64.1497,64.1751,46233.0
2016-06-14 12:45:00,75.79,75.89,75.76,75.84,40364.0,64.1751,64.2597,64.1497,64.2174,40364.0
2016-06-14 12:50:00,75.83,75.84,75.77,75.79,39860.0,64.2089,64.2174,64.1581,64.1751,39860.0
2016-06-14 12:55:00,75.78,75.87,75.78,75.87,45717.0,64.1666,64.2428,64.1666,64.2428,45717.0
2016-06-14 13:00:00,75.86,75.96,75.84,75.96,35303.0,64.2343,64.319,64.2174,64.319,35303.0
2016-06-14 13:05:00,75.96,75.96,75.88,75.9,92570.0,64.319,64.319,64.2513,64.2682,92570.0
2016-06-14 13:10:00,75.9,75.91,75.82,75.84,89595.0,64.2682,64.2767,64.2005,64.2174,89595.0
2016-06-14 13:15:00,75.84,75.92,75.81,75.91,40649.0,64.2174,64.2851,64.192,64.2767,40649.0
2016-06-14 13:20:00,75.91,75.93,75.88,75.91,27600.0,64.2767,64.2936,64.2513,64.2767,27600.0
2016-06-14 13:25:00,75.9,75.92,75.84,75.84,21162.0,64.2682,64.2851,64.2174,64.2174,21162.0
2016-06-14 13:30:00,75.84,75.98,75.84,75.98,39023.0,64.2174,64.3359,64.2174,64.3359,39023.0
2016-06-14 13:35:00,75.97,76.0,75.93,75.93,26978.0,64.3275,64.3529,64.2936,64.2936,26978.0
2016-06-14 13:40:00,75.94,75.96,75.87,75.91,31226.0,64.3021,64.319,64.2428,64.2767,31226.0
2016-06-14 13:45:00,75.91,75.96,75.88,75.91,31811.0,64.2767,64.319,64.2513,64.2767,31811.0
2016-06-14 13:50:00,75.9,75.92,75.82,75.85,32029.0,64.2682,64.2851,64.2005,64.2259,32029.0
2016-06-14 13:55:00,75.84,75.85,75.74,75.76,35339.0,64.2174,64.2259,64.1327,64.1497,35339.0
2016-06-14 14:00:00,75.76,75.83,75.75,75.78,61193.0,64.1497,64.2089,64.1412,64.1666,61193.0
2016-06-14 14:05:00,75.79,75.84,75.76,75.82,50479.0,64.1751,64.2174,64.1497,64.2005,50479.0
2016-06-14 14:10:00,75.82,75.91,75.8,75.91,57969.0,64.2005,64.2767,64.1835,64.2767,57969.0
2016-06-14 14:15:00,75.9,75.99,75.87,75.97,47295.0,64.2682,64.3444,64.2428,64.3275,47295.0
2016-06-14 14:20:00,75.98,76.04,75.96,76.01,52262.0,64.3359,64.3867,64.319,64.3613,52262.0
2016-06-14 14:25:00,76.01,76.07,75.98,76.06,56184.0,64.3613,64.4121,64.3359,64.4037,56184.0
2016-06-14 14:30:00,76.06,76.09,75.94,75.95,52564.0,64.4037,64.4291,64.3021,64.3105,52564.0
2016-06-14 14:35:00,75.95,75.97,75.9,75.96,41341.0,64.3105,64.3275,64.2682,64.319,41341.0
2016-06-14 14:40:00,75.95,75.97,75.88,75.94,72362.0,64.3105,64.3275,64.2513,64.3021,72362.0
2016-06-14 14:45:00,75.94,75.97,75.84,75.9,82922.0,64.3021,64.3275,64.2174,64.2682,82922.0
2016-06-14 14:50:00,75.91,75.91,75.75,75.78,60510.0,64.2767,64.2767,64.1412,64.1666,60510.0
2016-06-14 14:55:00,75.79,75.8,75.67,75.73,73367.0,64.1751,64.1835,64.0734,64.1243,73367.0
2016-06-14 15:00:00,75.74,75.86,75.68,75.84,86079.0,64.1327,64.2343,64.0819,64.2174,86079.0
2016-06-14 15:05:00,75.85,75.96,75.85,75.93,60144.0,64.2259,64.319,64.2259,64.2936,60144.0
2016-06-14 15:10:00,75.94,76.0,75.87,76.0,68182.0,64.3021,64.3529,64.2428,64.3529,68182.0
2016-06-14 15:15:00,75.99,76.13,75.99,76.01,90439.0,64.3444,64.463,64.3444,64.3613,90439.0
2016-06-14 15:20:00,76.01,76.09,75.99,75.99,118508.0,64.3613,64.4291,64.3444,64.3444,118508.0
2016-06-14 15:25:00,75.99,76.1,75.93,76.09,191226.0,64.3444,64.4375,64.2936,64.4291,191226.0
2016-06-14 15:30:00,76.09,76.1,76.0,76.06,84204.0,64.4291,64.4375,64.3529,64.4037,84204.0
2016-06-14 15:35:00,76.05,76.07,75.99,76.01,144899.0,64.3952,64.4121,64.3444,64.3613,144899.0
2016-06-14 15:40:00,76.01,76.09,75.96,76.02,119530.0,64.3613,64.4291,64.319,64.3698,119530.0
2016-06-14 15:45:00,76.02,76.02,75.95,75.96,130985.0,64.3698,64.3698,64.3105,64.319,130985.0
2016-06-14 15:50:00,75.96,76.01,75.96,76.01,190827.0,64.319,64.3613,64.319,64.3613,190827.0
2016-06-14 15:55:00,76.01,76.17,75.99,76.09,458001.0,64.3613,64.4968,64.3444,64.4291,458001.0
2016-06-15 09:30:00,76.48,76.74,76.43,76.65,121035.0,64.7593,64.9795,64.717,64.9033,121035.0
2016-06-15 09:35:00,76.64,76.74,76.6,76.72,153586.0,64.8948,64.9795,64.8609,64.9625,153586.0
2016-06-15 09:40:00,76.73,76.86,76.73,76.83,55056.0,64.971,65.0811,64.971,65.0557,55056.0
2016-06-15 09:45:00,76.8,77.14,76.74,77.11,85386.0,65.0303,65.3182,64.9795,65.2928,85386.0
2016-06-15 09:50:00,77.11,77.17,77.05,77.14,105314.0,65.2928,65.3436,65.242,65.3182,105314.0
2016-06-15 09:55:00,77.14,77.23,77.07,77.15,105444.0,65.3182,65.3944,65.2589,65.3266,105444.0
2016-06-15 10:00:00,77.15,77.27,77.11,77.19,159655.0,65.3266,65.4282,65.2928,65.3605,159655.0
2016-06-15 10:05:00,77.2,77.31,77.07,77.2,167479.0,65.369,65.4621,65.2589,65.369,167479.0
2016-06-15 10:10:00,77.2,77.33,77.14,77.31,52281.0,65.369,65.4791,65.3182,65.4621,52281.0
2016-06-15 10:15:00,77.31,77.31,77.18,77.21,33003.0,65.4621,65.4621,65.352,65.3774,33003.0
2016-06-15 10:20:00,77.21,77.26,77.17,77.25,39517.0,65.3774,65.4198,65.3436,65.4113,39517.0
2016-06-15 10:25:00,77.25,77.34,77.22,77.3,54971.0,65.4113,65.4875,65.3859,65.4536,54971.0
2016-06-15 10:30:00,77.31,77.58,77.29,77.57,124929.0,65.4621,65.6907,65.4452,65.6823,124929.0
2016-06-15 10:35:00,77.57,77.62,77.5,77.62,108426.0,65.6823,65.7246,65.623,65.7246,108426.0
2016-06-15 10:40:00,77.61,77.63,77.56,77.61,50754.0,65.7161,65.7331,65.6738,65.7161,50754.0
2016-06-15 10:45:00,77.62,77.71,77.61,77.66,55589.0,65.7246,65.8008,65.7161,65.7585,55589.0
2016-06-15 10:50:00,77.66,77.77,77.56,77.76,108816.0,65.7585,65.8516,65.6738,65.8432,108816.0
2016-06-15 10:55:00,77.77,77.9,77.77,77.86,84532.0,65.8516,65.9617,65.8516,65.9278,84532.0
2016-06-15 11:00:00,77.86,77.98,77.85,77.88,101599.0,65.9278,66.0294,65.9194,65.9448,101599.0
2016-06-15 11:05:00,77.89,77.9,77.81,77.84,44400.0,65.9532,65.9617,65.8855,65.9109,44400.0
2016-06-15 11:10:00,77.85,77.85,77.78,77.84,51367.0,65.9194,65.9194,65.8601,65.9109,51367.0
2016-06-15 11:15:00,77.84,77.84,77.76,77.76,42225.0,65.9109,65.9109,65.8432,65.8432,42225.0
2016-06-15 11:20:00,77.76,77.77,77.71,77.74,54290.0,65.8432,65.8516,65.8008,65.8262,54290.0
2016-06-15 11:25:00,77.73,77.74,77.62,77.64,72188.0,65.8177,65.8262,65.7246,65.7415,72188.0
2016-06-15 11:30:00,77.63,77.65,77.59,77.63,55336.0,65.7331,65.75,65.6992,65.7331,55336.0
2016-06-15 11:35:00,77.62,77.69,77.58,77.65,50642.0,65.7246,65.7839,65.6907,65.75,50642.0
2016-06-15 11:40:00,77.65,77.71,77.63,77.65,45604.0,65.75,65.8008,65.7331,65.75,45604.0
2016-06-15 11:45:00,77.65,77.66,77.59,77.66,86332.0,65.75,65.7585,65.6992,65.7585,86332.0
2016-06-15 11:50:00,77.66,77.67,77.61,77.65,36435.0,65.7585,65.7669,65.7161,65.75,36435.0
2016-06-15 11:55:00,77.66,77.7,77.62,77.64,29407.0,65.7585,65.7923,65.7246,65.7415,29407.0
2016-06-15 12:00:00,77.64,77.64,77.58,77.62,38241.0,65.7415,65.7415,65.6907,65.7246,38241.0
2016-06-15 12:05:00,77.62,77.62,77.56,77.56,50184.0,65.7246,65.7246,65.6738,65.6738,50184.0
2016-06-15 12:10:00,77.57,77.61,77.53,77.57,37158.0,65.6823,65.7161,65.6484,65.6823,37158.0
2016-06-15 12:15:00,77.56,77.62,77.52,77.54,32910.0,65.6738,65.7246,65.6399,65.6569,32910.0
2016-06-15 12:20:00,77.55,77.56,77.5,77.52,40114.0,65.6653,65.6738,65.623,65.6399,40114.0
2016-06-15 12:25:00,77.53,77.54,77.48,77.52,89371.0,65.6484,65.6569,65.6061,65.6399,89371.0
2016-06-15 12:30:00,77.51,77.65,77.51,77.65,38311.0,65.6315,65.75,65.6315,65.75,38311.0
2016-06-15 12:35:00,77.64,77.65,77.57,77.6,32887.0,65.7415,65.75,65.6823,65.7077,32887.0
2016-06-15 12:40:00,77.6,77.66,77.58,77.65,33979.0,65.7077,65.7585,65.6907,65.75,33979.0
2016-06-15 12:45:00,77.66,77.66,77.61,77.65,22698.0,65.7585,65.7585,65.7161,65.75,22698.0
2016-06-15 12:50:00,77.65,77.65,77.54,77.55,53910.0,65.75,65.75,65.6569,65.6653,53910.0
2016-06-15 12:55:00,77.54,77.57,77.44,77.44,45595.0,65.6569,65.6823,65.5722,65.5722,45595.0
2016-06-15 13:00:00,77.43,77.49,77.39,77.4,75847.0,65.5637,65.6145,65.5299,65.5383,75847.0
2016-06-15 13:05:00,77.39,77.48,77.39,77.4,45030.0,65.5299,65.6061,65.5299,65.5383,45030.0
2016-06-15 13:10:00,77.4,77.48,77.4,77.47,27559.0,65.5383,65.6061,65.5383,65.5976,27559.0
2016-06-15 13:15:00,77.46,77.47,77.39,77.41,42224.0,65.5891,65.5976,65.5299,65.5468,42224.0
2016-06-15 13:20:00,77.42,77.45,77.37,77.43,47367.0,65.5553,65.5807,65.5129,65.5637,47367.0
2016-06-15 13:25:00,77.43,77.51,77.42,77.44,25907.0,65.5637,65.6315,65.5553,65.5722,25907.0
2016-06-15 13:30:00,77.45,77.48,77.4,77.43,55475.0,65.5807,65.6061,65.5383,65.5637,55475.0
2016-06-15 13:35:00,77.43,77.48,77.42,77.43,29650.0,65.5637,65.6061,65.5553,65.5637,29650.0
2016-06-15 13:40:00,77.44,77.45,77.42,77.44,33074.0,65.5722,65.5807,65.5553,65.5722,33074.0
2016-06-15 13:45:00,77.44,77.47,77.42,77.46,51871.0,65.5722,65.5976,65.5553,65.5891,51871.0
2016-06-15 13:50:00,77.46,77.48,77.44,77.46,24222.0,65.5891,65.6061,65.5722,65.5891,24222.0
2016-06-15 13:55:00,77.45,77.55,77.43,77.47,45608.0,65.5807,65.6653,65.5637,65.5976,45608.0
2016-06-15 14:00:00,77.49,77.66,77.44,77.54,49552.0,65.6145,65.7585,65.5722,65.6569,49552.0
2016-06-15 14:05:00,77.52,77.61,77.36,77.39,47991.0,65.6399,65.7161,65.5045,65.5299,47991.0
2016-06-15 14:10:00,77.38,77.44,77.3,77.35,57663.0,65.5214,65.5722,65.4536,65.496,57663.0
2016-06-15 14:15:00,77.36,77.43,77.31,77.32,43924.0,65.5045,65.5637,65.4621,65.4706,43924.0
2016-06-15 14:20:00,77.31,77.33,77.22,77.29,44489.0,65.4621,65.4791,65.3859,65.4452,44489.0
2016-06-15 14:25:00,77.29,77.31,77.17,77.17,46195.0,65.4452,65.4621,65.3436,65.3436,46195.0
2016-06-15 14:30:00,77.16,77.3,77.1,77.3,70610.0,65.3351,65.4536,65.2843,65.4536,70610.0
2016-06-15 14:35:00,77.29,77.36,77.2,77.22,47136.0,65.4452,65.5045,65.369,65.3859,47136.0
2016-06-15 14:40:00,77.22,77.29,77.18,77.27,42386.0,65.3859,65.4452,65.352,65.4282,42386.0
2016-06-15 14:45:00,77.25,77.36,77.24,77.32,48601.0,65.4113,65.5045,65.4028,65.4706,48601.0
2016-06-15 14:50:00,77.32,77.34,77.22,77.23,53741.0,65.4706,65.4875,65.3859,65.3944,53741.0
2016-06-15 14:55:00,77.23,77.42,77.22,77.4,57653.0,65.3944,65.5553,65.3859,65.5383,57653.0
2016-06-15 15:00:00,77.4,77.41,77.35,77.38,69104.0,65.5383,65.5468,65.496,65.5214,69104.0
2016-06-15 15:05:00,77.39,77.44,77.36,77.38,53224.0,65.5299,65.5722,65.5045,65.5214,53224.0
2016-06-15 15:10:00,77.38,77.46,77.35,77.45,64863.0,65.5214,65.5891,65.496,65.5807,64863.0
2016-06-15 15:15:00,77.45,77.46,77.37,77.39,62758.0,65.5807,65.5891,65.5129,65.5299,62758.0
2016-06-15 15:20:00,77.39,77.45,77.38,77.42,64008.0,65.5299,65.5807,65.5214,65.5553,64008.0
2016-06-15 15:25:00,77.42,77.44,77.38,77.43,55460.0,65.5553,65.5722,65.5214,65.5637,55460.0
2016-06-15 15:30:00,77.42,77.46,77.35,77.36,101979.0,65.5553,65.5891,65.496,65.5045,101979.0
2016-06-15 15:35:00,77.36,77.41,77.23,77.23,125733.0,65.5045,65.5468,65.3944,65.3944,125733.0
2016-06-15 15:40:00,77.23,77.3,77.16,77.17,142957.0,65.3944,65.4536,65.3351,65.3436,142957.0
2016-06-15 15:45:00,77.16,77.16,77.07,77.12,133315.0,65.3351,65.3351,65.2589,65.3012,133315.0
2016-06-15 15:50:00,77.11,77.11,76.99,77.03,157993.0,65.2928,65.2928,65.1912,65.225,157993.0
2016-06-15 15:55:00,77.02,77.09,76.99,77.06,279401.0,65.2166,65.2758,65.1912,65.2504,279401.0
2016-06-16 09:30:00,76.86,76.95,76.65,76.74,116905.0,65.0811,65.1573,64.9033,64.9795,116905.0
2016-06-16 09:35:00,76.74,76.94,76.72,76.94,143055.0,64.9795,65.1488,64.9625,65.1488,143055.0
2016-06-16 09:40:00,76.94,77.45,76.94,77.25,204745.0,65.1488,65.5807,65.1488,65.4113,204745.0
2016-06-16 09:45:00,77.25,77.46,77.09,77.42,127033.0,65.4113,65.5891,65.2758,65.5553,127033.0
2016-06-16 09:50:00,77.43,77.58,77.21,77.23,169257.0,65.5637,65.6907,65.3774,65.3944,169257.0
2016-06-16 09:55:00,77.22,77.28,77.13,77.13,41548.0,65.3859,65.4367,65.3097,65.3097,41548.0
2016-06-16 10:00:00,77.13,77.15,76.96,76.97,86703.0,65.3097,65.3266,65.1658,65.1742,86703.0
2016-06-16 10:05:00,76.97,77.12,76.86,77.11,101404.0,65.1742,65.3012,65.0811,65.2928,101404.0
2016-06-16 10:10:00,77.11,77.46,77.11,77.41,108385.0,65.2928,65.5891,65.2928,65.5468,108385.0
2016-06-16 10:15:00,77.41,77.48,77.36,77.39,90067.0,65.5468,65.6061,65.5045,65.5299,90067.0
2016-06-16 10:20:00,77.38,77.38,77.2,77.23,33404.0,65.5214,65.5214,65.369,65.3944,33404.0
2016-06-16 10:25:00,77.22,77.31,77.21,77.22,34591.0,65.3859,65.4621,65.3774,65.3859,34591.0
2016-06-16 10:30:00,77.22,77.23,77.1,77.12,51679.0,65.3859,65.3944,65.2843,65.3012,51679.0
2016-06-16 10:35:00,77.12,77.16,76.96,76.98,48368.0,65.3012,65.3351,65.1658,65.1827,48368.0
2016-06-16 10:40:00,76.98,77.15,76.97,77.15,31894.0,65.1827,65.3266,65.1742,65.3266,31894.0
2016-06-16 10:45:00,77.16,77.29,77.16,77.24,67808.0,65.3351,65.4452,65.3351,65.4028,67808.0
2016-06-16 10:50:00,77.23,77.25,77.12,77.22,62172.0,65.3944,65.4113,65.3012,65.3859,62172.0
2016-06-16 10:55:00,77.22,77.29,77.21,77.28,51588.0,65.3859,65.4452,65.3774,65.4367,51588.0
2016-06-16 11:00:00,77.28,77.34,77.27,77.33,50006.0,65.4367,65.4875,65.4282,65.4791,50006.0
2016-06-16 11:05:00,77.34,77.37,77.26,77.31,25090.0,65.4875,65.5129,65.4198,65.4621,25090.0
2016-06-16 11:10:00,77.32,77.38,77.26,77.36,30162.0,65.4706,65.5214,65.4198,65.5045,30162.0
2016-06-16 11:15:00,77.35,77.37,77.27,77.3,44250.0,65.496,65.5129,65.4282,65.4536,44250.0
2016-06-16 11:20:00,77.29,77.38,77.25,77.37,35264.0,65.4452,65.5214,65.4113,65.5129,35264.0
2016-06-16 11:25:00,77.37,77.55,77.35,77.51,64661.0,65.5129,65.6653,65.496,65.6315,64661.0
2016-06-16 11:30:00,77.52,77.64,77.51,77.52,52882.0,65.6399,65.7415,65.6315,65.6399,52882.0
2016-06-16 11:35:00,77.52,77.55,77.47,77.54,28157.0,65.6399,65.6653,65.5976,65.6569,28157.0
2016-06-16 11:40:00,77.54,77.56,77.45,77.46,21160.0,65.6569,65.6738,65.5807,65.5891,21160.0
2016-06-16 11:45:00,77.46,77.49,77.39,77.46,24099.0,65.5891,65.6145,65.5299,65.5891,24099.0
2016-06-16 11:50:00,77.45,77.53,77.41,77.53,41665.0,65.5807,65.6484,65.5468,65.6484,41665.0
2016-06-16 11:55:00,77.53,77.54,77.43,77.45,70018.0,65.6484,65.6569,65.5637,65.5807,70018.0
2016-06-16 12:00:00,77.45,77.53,77.42,77.53,48356.0,65.5807,65.6484,65.5553,65.6484,48356.0
2016-06-16 12:05:00,77.52,77.54,77.48,77.53,41581.0,65.6399,65.6569,65.6061,65.6484,41581.0
2016-06-16 12:10:00,77.54,77.54,77.4,77.47,38826.0,65.6569,65.6569,65.5383,65.5976,38826.0
2016-06-16 12:15:00,77.47,77.59,77.46,77.57,28628.0,65.5976,65.6992,65.5891,65.6823,28628.0
2016-06-16 12:20:00,77.57,77.69,77.5,77.67,54667.0,65.6823,65.7839,65.623,65.7669,54667.0
2016-06-16 12:25:00,77.66,77.78,77.64,77.74,43666.0,65.7585,65.8601,65.7415,65.8262,43666.0
2016-06-16 12:30:00,77.74,77.83,77.73,77.81,62751.0,65.8262,65.9024,65.8177,65.8855,62751.0
2016-06-16 12:35:00,77.8,77.97,77.79,77.96,64446.0,65.877,66.021,65.8686,66.0125,64446.0
2016-06-16 12:40:00,77.95,78.08,77.9,78.06,37983.0,66.004,66.1141,65.9617,66.0972,37983.0
2016-06-16 12:45:00,78.06,78.07,78.02,78.05,76178.0,66.0972,66.1056,66.0633,66.0887,76178.0
2016-06-16 12:50:00,78.05,78.06,77.85,77.87,36714.0,66.0887,66.0972,65.9194,65.9363,36714.0
2016-06-16 12:55:00,77.87,77.91,77.85,77.91,19744.0,65.9363,65.9702,65.9194,65.9702,19744.0
2016-06-16 13:00:00,77.91,78.31,77.91,78.31,207864.0,65.9702,66.3089,65.9702,66.3089,207864.0
2016-06-16 13:05:00,78.3,78.3,78.02,78.07,48774.0,66.3004,66.3004,66.0633,66.1056,48774.0
2016-06-16 13:10:00,78.08,78.15,78.04,78.07,30784.0,66.1141,66.1734,66.0802,66.1056,30784.0
2016-06-16 13:15:00,78.06,78.06,77.95,78.03,29793.0,66.0972,66.0972,66.004,66.0718,29793.0
2016-06-16 13:20:00,78.03,78.09,77.94,78.01,32401.0,66.0718,66.1226,65.9956,66.0548,32401.0
2016-06-16 13:25:00,78.02,78.09,77.94,77.95,19088.0,66.0633,66.1226,65.9956,66.004,19088.0
2016-06-16 13:30:00,77.94,78.0,77.78,77.79,44219.0,65.9956,66.0464,65.8601,65.8686,44219.0
2016-06-16 13:35:00,77.79,77.87,77.75,77.85,53841.0,65.8686,65.9363,65.8347,65.9194,53841.0
2016-06-16 13:40:00,77.86,77.88,77.8,77.83,47089.0,65.9278,65.9448,65.877,65.9024,47089.0
2016-06-16 13:45:00,77.82,77.87,77.78,77.83,50121.0,65.894,65.9363,65.8601,65.9024,50121.0
2016-06-16 13:50:00,77.83,77.83,77.77,77.8,25639.0,65.9024,65.9024,65.8516,65.877,25639.0
2016-06-16 13:55:00,77.82,77.83,77.71,77.73,28822.0,65.894,65.9024,65.8008,65.8177,28822.0
2016-06-16 14:00:00,77.73,77.78,77.69,77.77,36524.0,65.8177,65.8601,65.7839,65.8516,36524.0
2016-06-16 14:05:00,77.78,77.8,77.71,77.76,28591.0,65.8601,65.877,65.8008,65.8432,28591.0
2016-06-16 14:10:00,77.75,77.94,77.75,77.92,37719.0,65.8347,65.9956,65.8347,65.9786,37719.0
2016-06-16 14:15:00,77.94,78.13,77.94,78.11,55803.0,65.9956,66.1564,65.9956,66.1395,55803.0
2016-06-16 14:20:00,78.11,78.11,77.98,78.08,91073.0,66.1395,66.1395,66.0294,66.1141,91073.0
2016-06-16 14:25:00,78.08,78.11,77.97,77.98,37750.0,66.1141,66.1395,66.021,66.0294,37750.0
2016-06-16 14:30:00,77.98,78.07,77.98,78.0,84800.0,66.0294,66.1056,66.0294,66.0464,84800.0
2016-06-16 14:35:00,78.0,78.03,77.9,77.93,26778.0,66.0464,66.0718,65.9617,65.9871,26778.0
2016-06-16 14:40:00,77.93,78.04,77.91,78.0,68441.0,65.9871,66.0802,65.9702,66.0464,68441.0
2016-06-16 14:45:00,78.0,78.04,77.96,78.04,40207.0,66.0464,66.0802,66.0125,66.0802,40207.0
2016-06-16 14:50:00,78.04,78.15,77.99,78.15,23136.0,66.0802,66.1734,66.0379,66.1734,23136.0
2016-06-16 14:55:00,78.14,78.16,78.02,78.02,34367.0,66.1649,66.1819,66.0633,66.0633,34367.0
2016-06-16 15:00:00,78.02,78.07,77.98,78.01,29771.0,66.0633,66.1056,66.0294,66.0548,29771.0
2016-06-16 15:05:00,78.01,78.08,77.95,78.04,35583.0,66.0548,66.1141,66.004,66.0802,35583.0
2016-06-16 15:10:00,78.04,78.15,78.04,78.13,45120.0,66.0802,66.1734,66.0802,66.1564,45120.0
2016-06-16 15:15:00,78.14,78.21,78.11,78.17,66680.0,66.1649,66.2242,66.1395,66.1903,66680.0
2016-06-16 15:20:00,78.17,78.27,78.14,78.23,60773.0,66.1903,66.275,66.1649,66.2411,60773.0
2016-06-16 15:25:00,78.23,78.3,78.19,78.26,43255.0,66.2411,66.3004,66.2073,66.2665,43255.0
2016-06-16 15:30:00,78.26,78.36,78.26,78.32,58784.0,66.2665,66.3512,66.2665,66.3173,58784.0
2016-06-16 15:35:00,78.33,78.34,78.19,78.2,67043.0,66.3258,66.3343,66.2073,66.2157,67043.0
2016-06-16 15:40:00,78.2,78.32,78.19,78.31,120439.0,66.2157,66.3173,66.2073,66.3089,120439.0
2016-06-16 15:45:00,78.31,78.34,78.23,78.28,168611.0,66.3089,66.3343,66.2411,66.2835,168611.0
2016-06-16 15:50:00,78.29,78.29,78.21,78.24,120888.0,66.2919,66.2919,66.2242,66.2496,120888.0
2016-06-16 15:55:00,78.25,78.27,78.14,78.17,275998.0,66.2581,66.275,66.1649,66.1903,275998.0
2016-06-17 09:30:00,77.87,78.44,77.78,78.36,573031.0,65.9363,66.4189,65.8601,66.3512,573031.0
2016-06-17 09:35:00,78.37,78.44,78.0,78.03,39305.0,66.3597,66.4189,66.0464,66.0718,39305.0
2016-06-17 09:40:00,78.02,78.16,77.95,78.1,62867.0,66.0633,66.1819,66.004,66.131,62867.0
2016-06-17 09:45:00,78.12,78.19,77.98,78.09,55394.0,66.148,66.2073,66.0294,66.1226,55394.0
2016-06-17 09:50:00,78.09,78.26,78.05,78.2,54170.0,66.1226,66.2665,66.0887,66.2157,54170.0
2016-06-17 09:55:00,78.19,78.32,78.13,78.29,25782.0,66.2073,66.3173,66.1564,66.2919,25782.0
2016-06-17 10:00:00,78.3,78.44,78.25,78.31,47070.0,66.3004,66.4189,66.2581,66.3089,47070.0
2016-06-17 10:05:00,78.32,78.51,78.31,78.5,45882.0,66.3173,66.4782,66.3089,66.4697,45882.0
2016-06-17 10:10:00,78.5,78.61,78.5,78.59,42875.0,66.4697,66.5629,66.4697,66.546,42875.0
2016-06-17 10:15:00,78.6,78.62,78.54,78.58,42833.0,66.5544,66.5714,66.5036,66.5375,42833.0
2016-06-17 10:20:00,78.59,78.63,78.53,78.54,56864.0,66.546,66.5798,66.4951,66.5036,56864.0
2016-06-17 10:25:00,78.55,78.62,78.53,78.54,51415.0,66.5121,66.5714,66.4951,66.5036,51415.0
2016-06-17 10:30:00,78.53,78.57,78.35,78.41,76649.0,66.4951,66.529,66.3427,66.3935,76649.0
2016-06-17 10:35:00,78.4,78.58,78.37,78.57,48476.0,66.3851,66.5375,66.3597,66.529,48476.0
2016-06-17 10:40:00,78.56,78.63,78.51,78.61,44056.0,66.5206,66.5798,66.4782,66.5629,44056.0
2016-06-17 10:45:00,78.61,78.72,78.6,78.66,54168.0,66.5629,66.656,66.5544,66.6052,54168.0
2016-06-17 10:50:00,78.65,78.73,78.63,78.65,44571.0,66.5968,66.6645,66.5798,66.5968,44571.0
2016-06-17 10:55:00,78.64,78.65,78.55,78.56,29823.0,66.5883,66.5968,66.5121,66.5206,29823.0
2016-06-17 11:00:00,78.55,78.56,78.38,78.39,49566.0,66.5121,66.5206,66.3681,66.3766,49566.0
2016-06-17 11:05:00,78.39,78.47,78.37,78.37,46160.0,66.3766,66.4443,66.3597,66.3597,46160.0
2016-06-17 11:10:00,78.37,78.38,78.25,78.32,65077.0,66.3597,66.3681,66.2581,66.3173,65077.0
2016-06-17 11:15:00,78.32,78.34,78.27,78.34,36932.0,66.3173,66.3343,66.275,66.3343,36932.0
2016-06-17 11:20:00,78.34,78.42,78.32,78.37,44822.0,66.3343,66.402,66.3173,66.3597,44822.0
2016-06-17 11:25:00,78.36,78.36,78.21,78.21,30669.0,66.3512,66.3512,66.2242,66.2242,30669.0
2016-06-17 11:30:00,78.21,78.31,78.2,78.27,30433.0,66.2242,66.3089,66.2157,66.275,30433.0
2016-06-17 11:35:00,78.26,78.33,78.2,78.32,36237.0,66.2665,66.3258,66.2157,66.3173,36237.0
2016-06-17 11:40:00,78.31,78.44,78.3,78.42,28063.0,66.3089,66.4189,66.3004,66.402,28063.0
2016-06-17 11:45:00,78.42,78.45,78.4,78.42,20083.0,66.402,66.4274,66.3851,66.402,20083.0
2016-06-17 11:50:00,78.42,78.43,78.39,78.4,27853.0,66.402,66.4105,66.3766,66.3851,27853.0
2016-06-17 11:55:00,78.39,78.44,78.38,78.42,46796.0,66.3766,66.4189,66.3681,66.402,46796.0
2016-06-17 12:00:00,78.42,78.59,78.41,78.56,66528.0,66.402,66.546,66.3935,66.5206,66528.0
2016-06-17 12:05:00,78.56,78.72,78.54,78.69,37156.0,66.5206,66.656,66.5036,66.6306,37156.0
2016-06-17 12:10:00,78.69,78.73,78.63,78.64,47880.0,66.6306,66.6645,66.5798,66.5883,47880.0
2016-06-17 12:15:00,78.64,78.68,78.57,78.59,19491.0,66.5883,66.6222,66.529,66.546,19491.0
2016-06-17 12:20:00,78.59,78.61,78.53,78.53,17020.0,66.546,66.5629,66.4951,66.4951,17020.0
2016-06-17 12:25:00,78.52,78.54,78.46,78.53,16235.0,66.4867,66.5036,66.4359,66.4951,16235.0
2016-06-17 12:30:00,78.53,78.57,78.48,78.51,25678.0,66.4951,66.529,66.4528,66.4782,25678.0
2016-06-17 12:35:00,78.51,78.57,78.5,78.54,15077.0,66.4782,66.529,66.4697,66.5036,15077.0
2016-06-17 12:40:00,78.54,78.6,78.51,78.59,37726.0,66.5036,66.5544,66.4782,66.546,37726.0
2016-06-17 12:45:00,78.59,78.6,78.5,78.56,27380.0,66.546,66.5544,66.4697,66.5206,27380.0
2016-06-17 12:50:00,78.56,78.58,78.52,78.56,33637.0,66.5206,66.5375,66.4867,66.5206,33637.0
2016-06-17 12:55:00,78.55,78.55,78.49,78.55,26774.0,66.5121,66.5121,66.4613,66.5121,26774.0
2016-06-17 13:00:00,78.55,78.56,78.47,78.5,34227.0,66.5121,66.5206,66.4443,66.4697,34227.0
2016-06-17 13:05:00,78.5,78.64,78.49,78.62,30903.0,66.4697,66.5883,66.4613,66.5714,30903.0
2016-06-17 13:10:00,78.62,78.63,78.55,78.6,21516.0,66.5714,66.5798,66.5121,66.5544,21516.0
2016-06-17 13:15:00,78.61,78.64,78.59,78.61,17679.0,66.5629,66.5883,66.546,66.5629,17679.0
2016-06-17 13:20:00,78.62,78.63,78.55,78.57,16829.0,66.5714,66.5798,66.5121,66.529,16829.0
2016-06-17 13:25:00,78.57,78.62,78.57,78.57,17076.0,66.529,66.5714,66.529,66.529,17076.0
2016-06-17 13:30:00,78.56,78.58,78.51,78.52,18610.0,66.5206,66.5375,66.4782,66.4867,18610.0
2016-06-17 13:35:00,78.52,78.55,78.5,78.52,23108.0,66.4867,66.5121,66.4697,66.4867,23108.0
2016-06-17 13:40:00,78.53,78.59,78.52,78.54,15555.0,66.4951,66.546,66.4867,66.5036,15555.0
2016-06-17 13:45:00,78.54,78.57,78.53,78.53,13907.0,66.5036,66.529,66.4951,66.4951,13907.0
2016-06-17 13:50:00,78.53,78.59,78.5,78.5,21713.0,66.4951,66.546,66.4697,66.4697,21713.0
2016-06-17 13:55:00,78.5,78.54,78.49,78.51,22291.0,66.4697,66.5036,66.4613,66.4782,22291.0
2016-06-17 14:00:00,78.51,78.59,78.49,78.54,46631.0,66.4782,66.546,66.4613,66.5036,46631.0
2016-06-17 14:05:00,78.53,78.53,78.47,78.51,35625.0,66.4951,66.4951,66.4443,66.4782,35625.0
2016-06-17 14:10:00,78.52,78.57,78.49,78.52,30660.0,66.4867,66.529,66.4613,66.4867,30660.0
2016-06-17 14:15:00,78.53,78.56,78.45,78.48,40738.0,66.4951,66.5206,66.4274,66.4528,40738.0
2016-06-17 14:20:00,78.47,78.59,78.46,78.53,41782.0,66.4443,66.546,66.4359,66.4951,41782.0
2016-06-17 14:25:00,78.54,78.56,78.5,78.53,30842.0,66.5036,66.5206,66.4697,66.4951,30842.0
2016-06-17 14:30:00,78.54,78.63,78.52,78.6,35913.0,66.5036,66.5798,66.4867,66.5544,35913.0
2016-06-17 14:35:00,78.6,78.64,78.56,78.59,23503.0,66.5544,66.5883,66.5206,66.546,23503.0
2016-06-17 14:40:00,78.59,78.63,78.53,78.55,57628.0,66.546,66.5798,66.4951,66.5121,57628.0
2016-06-17 14:45:00,78.56,78.56,78.49,78.53,56694.0,66.5206,66.5206,66.4613,66.4951,56694.0
2016-06-17 14:50:00,78.54,78.57,78.52,78.53,58298.0,66.5036,66.529,66.4867,66.4951,58298.0
2016-06-17 14:55:00,78.53,78.54,78.5,78.5,28021.0,66.4951,66.5036,66.4697,66.4697,28021.0
2016-06-17 15:00:00,78.51,78.53,78.5,78.5,52917.0,66.4782,66.4951,66.4697,66.4697,52917.0
2016-06-17 15:05:00,78.5,78.51,78.44,78.48,32191.0,66.4697,66.4782,66.4189,66.4528,32191.0
2016-06-17 15:10:00,78.48,78.5,78.42,78.42,66252.0,66.4528,66.4697,66.402,66.402,66252.0
2016-06-17 15:15:00,78.43,78.45,78.33,78.36,41591.0,66.4105,66.4274,66.3258,66.3512,41591.0
2016-06-17 15:20:00,78.37,78.42,78.36,78.4,48338.0,66.3597,66.402,66.3512,66.3851,48338.0
2016-06-17 15:25:00,78.41,78.42,78.3,78.3,103503.0,66.3935,66.402,66.3004,66.3004,103503.0
2016-06-17 15:30:00,78.3,78.38,78.28,78.36,107876.0,66.3004,66.3681,66.2835,66.3512,107876.0
2016-06-17 15:35:00,78.36,78.38,78.3,78.3,79075.0,66.3512,66.3681,66.3004,66.3004,79075.0
2016-06-17 15:40:00,78.3,78.36,78.25,78.36,122138.0,66.3004,66.3512,66.2581,66.3512,122138.0
2016-06-17 15:45:00,78.35,78.5,78.35,78.38,161744.0,66.3427,66.4697,66.3427,66.3681,161744.0
2016-06-17 15:50:00,78.38,78.43,78.32,78.41,171608.0,66.3681,66.4105,66.3173,66.3935,171608.0
2016-06-17 15:55:00,78.41,78.46,78.35,78.41,393699.0,66.3935,66.4359,66.3427,66.3935,393699.0
2016-06-20 09:30:00,78.94,79.18,78.65,78.65,138686.0,66.8423,67.0455,66.5968,66.5968,138686.0
2016-06-20 09:35:00,78.65,79.02,78.55,79.02,81209.0,66.5968,66.9101,66.5121,66.9101,81209.0
2016-06-20 09:40:00,79.04,79.11,78.9,78.91,45868.0,66.927,66.9863,66.8084,66.8169,45868.0
2016-06-20 09:45:00,78.93,79.04,78.91,78.96,54344.0,66.8338,66.927,66.8169,66.8592,54344.0
2016-06-20 09:50:00,78.98,79.1,78.96,79.09,47202.0,66.8762,66.9778,66.8592,66.9693,47202.0
2016-06-20 09:55:00,79.09,79.23,79.02,79.03,68467.0,66.9693,67.0879,66.9101,66.9185,68467.0
2016-06-20 10:00:00,79.02,79.14,78.93,79.13,81491.0,66.9101,67.0117,66.8338,67.0032,81491.0
2016-06-20 10:05:00,79.14,79.22,79.11,79.14,69809.0,67.0117,67.0794,66.9863,67.0117,69809.0
2016-06-20 10:10:00,79.13,79.18,79.12,79.17,54129.0,67.0032,67.0455,66.9947,67.0371,54129.0
2016-06-20 10:15:00,79.17,79.24,79.14,79.14,63808.0,67.0371,67.0963,67.0117,67.0117,63808.0
2016-06-20 10:20:00,79.15,79.35,79.15,79.27,70456.0,67.0201,67.1895,67.0201,67.1217,70456.0
2016-06-20 10:25:00,79.27,79.29,79.19,79.25,41146.0,67.1217,67.1387,67.054,67.1048,41146.0
2016-06-20 10:30:00,79.25,79.29,79.23,79.25,57917.0,67.1048,67.1387,67.0879,67.1048,57917.0
2016-06-20 10:35:00,79.25,79.28,79.21,79.26,33264.0,67.1048,67.1302,67.0709,67.1133,33264.0
2016-06-20 10:40:00,79.26,79.3,79.25,79.27,40270.0,67.1133,67.1471,67.1048,67.1217,40270.0
2016-06-20 10:45:00,79.27,79.3,79.24,79.28,31443.0,67.1217,67.1471,67.0963,67.1302,31443.0
2016-06-20 10:50:00,79.28,79.37,79.27,79.35,38238.0,67.1302,67.2064,67.1217,67.1895,38238.0
2016-06-20 10:55:00,79.36,79.4,79.33,79.35,27743.0,67.1979,67.2318,67.1725,67.1895,27743.0
2016-06-20 11:00:00,79.35,79.42,79.32,79.42,30998.0,67.1895,67.2488,67.1641,67.2488,30998.0
2016-06-20 11:05:00,79.41,79.49,79.4,79.48,42565.0,67.2403,67.308,67.2318,67.2996,42565.0
2016-06-20 11:10:00,79.48,79.51,79.45,79.48,52332.0,67.2996,67.325,67.2742,67.2996,52332.0
2016-06-20 11:15:00,79.48,79.5,79.43,79.43,38195.0,67.2996,67.3165,67.2572,67.2572,38195.0
2016-06-20 11:20:00,79.44,79.45,79.32,79.33,60095.0,67.2657,67.2742,67.1641,67.1725,60095.0
2016-06-20 11:25:00,79.33,79.36,79.23,79.24,44026.0,67.1725,67.1979,67.0879,67.0963,44026.0
2016-06-20 11:30:00,79.24,79.25,79.14,79.22,66142.0,67.0963,67.1048,67.0117,67.0794,66142.0
2016-06-20 11:35:00,79.23,79.25,79.2,79.23,25514.0,67.0879,67.1048,67.0625,67.0879,25514.0
2016-06-20 11:40:00,79.23,79.25,79.19,79.2,24124.0,67.0879,67.1048,67.054,67.0625,24124.0
2016-06-20 11:45:00,79.21,79.21,79.07,79.07,32344.0,67.0709,67.0709,66.9524,66.9524,32344.0
2016-06-20 11:50:00,79.09,79.15,79.07,79.09,30164.0,66.9693,67.0201,66.9524,66.9693,30164.0
2016-06-20 11:55:00,79.09,79.15,79.04,79.15,27257.0,66.9693,67.0201,66.927,67.0201,27257.0
2016-06-20 12:00:00,79.14,79.15,79.06,79.08,20373.0,67.0117,67.0201,66.9439,66.9609,20373.0
2016-06-20 12:05:00,79.08,79.09,79.04,79.06,22776.0,66.9609,66.9693,66.927,66.9439,22776.0
2016-06-20 12:10:00,79.07,79.08,78.99,79.0,29228.0,66.9524,66.9609,66.8847,66.8931,29228.0
2016-06-20 12:15:00,79.0,79.01,78.93,79.0,25192.0,66.8931,66.9016,66.8338,66.8931,25192.0
2016-06-20 12:20:00,78.99,79.03,78.99,79.03,24787.0,66.8847,66.9185,66.8847,66.9185,24787.0
2016-06-20 12:25:00,79.02,79.03,78.97,79.03,17482.0,66.9101,66.9185,66.8677,66.9185,17482.0
2016-06-20 12:30:00,79.01,79.1,79.01,79.09,16571.0,66.9016,66.9778,66.9016,66.9693,16571.0
2016-06-20 12:35:00,79.09,79.11,79.02,79.02,40166.0,66.9693,66.9863,66.9101,66.9101,40166.0
2016-06-20 12:40:00,79.02,79.06,79.0,79.04,13985.0,66.9101,66.9439,66.8931,66.927,13985.0
2016-06-20 12:45:00,79.05,79.06,79.01,79.05,16408.0,66.9355,66.9439,66.9016,66.9355,16408.0
2016-06-20 12:50:00,79.05,79.12,79.04,79.12,16778.0,66.9355,66.9947,66.927,66.9947,16778.0
2016-06-20 12:55:00,79.11,79.13,79.07,79.11,16165.0,66.9863,67.0032,66.9524,66.9863,16165.0
2016-06-20 13:00:00,79.1,79.15,79.09,79.15,19230.0,66.9778,67.0201,66.9693,67.0201,19230.0
2016-06-20 13:05:00,79.14,79.23,79.14,79.22,23643.0,67.0117,67.0879,67.0117,67.0794,23643.0
2016-06-20 13:10:00,79.21,79.21,79.0,79.0,16663.0,67.0709,67.0709,66.8931,66.8931,16663.0
2016-06-20 13:15:00,78.99,79.08,78.98,79.08,26658.0,66.8847,66.9609,66.8762,66.9609,26658.0
2016-06-20 13:20:00,79.08,79.12,79.03,79.12,21639.0,66.9609,66.9947,66.9185,66.9947,21639.0
2016-06-20 13:25:00,79.12,79.13,78.96,79.0,40467.0,66.9947,67.0032,66.8592,66.8931,40467.0
2016-06-20 13:30:00,79.02,79.11,79.01,79.11,21321.0,66.9101,66.9863,66.9016,66.9863,21321.0
2016-06-20 13:35:00,79.09,79.17,79.09,79.17,32533.0,66.9693,67.0371,66.9693,67.0371,32533.0
2016-06-20 13:40:00,79.16,79.19,79.12,79.17,34040.0,67.0286,67.054,66.9947,67.0371,34040.0
2016-06-20 13:45:00,79.16,79.2,79.13,79.2,24156.0,67.0286,67.0625,67.0032,67.0625,24156.0
2016-06-20 13:50:00,79.19,79.24,79.15,79.15,48831.0,67.054,67.0963,67.0201,67.0201,48831.0
2016-06-20 13:55:00,79.15,79.15,79.11,79.12,22564.0,67.0201,67.0201,66.9863,66.9947,22564.0
2016-06-20 14:00:00,79.11,79.12,79.1,79.1,23348.0,66.9863,66.9947,66.9778,66.9778,23348.0
2016-06-20 14:05:00,79.09,79.1,79.02,79.06,32768.0,66.9693,66.9778,66.9101,66.9439,32768.0
2016-06-20 14:10:00,79.06,79.09,79.03,79.06,24685.0,66.9439,66.9693,66.9185,66.9439,24685.0
2016-06-20 14:15:00,79.06,79.09,79.01,79.04,26580.0,66.9439,66.9693,66.9016,66.927,26580.0
2016-06-20 14:20:00,79.04,79.09,79.02,79.09,37067.0,66.927,66.9693,66.9101,66.9693,37067.0
2016-06-20 14:25:00,79.08,79.09,78.97,78.98,48402.0,66.9609,66.9693,66.8677,66.8762,48402.0
2016-06-20 14:30:00,78.99,79.0,78.93,78.95,24642.0,66.8847,66.8931,66.8338,66.8508,24642.0
2016-06-20 14:35:00,78.95,78.97,78.88,78.89,30121.0,66.8508,66.8677,66.7915,66.8,30121.0
2016-06-20 14:40:00,78.9,78.93,78.86,78.86,39189.0,66.8084,66.8338,66.7746,66.7746,39189.0
2016-06-20 14:45:00,78.87,78.94,78.87,78.93,39523.0,66.783,66.8423,66.783,66.8338,39523.0
2016-06-20 14:50:00,78.93,78.98,78.9,78.95,29861.0,66.8338,66.8762,66.8084,66.8508,29861.0
2016-06-20 14:55:00,78.96,78.99,78.91,78.95,20430.0,66.8592,66.8847,66.8169,66.8508,20430.0
2016-06-20 15:00:00,78.95,79.0,78.95,79.0,22762.0,66.8508,66.8931,66.8508,66.8931,22762.0
2016-06-20 15:05:00,79.0,79.01,78.93,78.94,27467.0,66.8931,66.9016,66.8338,66.8423,27467.0
2016-06-20 15:10:00,78.94,78.95,78.91,78.93,25417.0,66.8423,66.8508,66.8169,66.8338,25417.0
2016-06-20 15:15:00,78.94,78.94,78.84,78.84,36089.0,66.8423,66.8423,66.7576,66.7576,36089.0
2016-06-20 15:20:00,78.84,78.88,78.81,78.81,44972.0,66.7576,66.7915,66.7322,66.7322,44972.0
2016-06-20 15:25:00,78.81,78.81,78.69,78.69,73709.0,66.7322,66.7322,66.6306,66.6306,73709.0
2016-06-20 15:30:00,78.7,78.76,78.69,78.7,59796.0,66.6391,66.6899,66.6306,66.6391,59796.0
2016-06-20 15:35:00,78.7,78.77,78.69,78.74,69429.0,66.6391,66.6984,66.6306,66.673,69429.0
2016-06-20 15:40:00,78.75,78.84,78.72,78.72,79909.0,66.6814,66.7576,66.656,66.656,79909.0
2016-06-20 15:45:00,78.73,78.77,78.59,78.59,102992.0,66.6645,66.6984,66.546,66.546,102992.0
2016-06-20 15:50:00,78.6,78.61,78.52,78.52,119614.0,66.5544,66.5629,66.4867,66.4867,119614.0
2016-06-20 15:55:00,78.52,78.65,78.51,78.6,211351.0,66.4867,66.5968,66.4782,66.5544,211351.0
2016-06-21 09:30:00,78.65,78.83,78.25,78.38,77441.0,66.5968,66.7492,66.2581,66.3681,77441.0
2016-06-21 09:35:00,78.34,78.46,78.23,78.39,39170.0,66.3343,66.4359,66.2411,66.3766,39170.0
2016-06-21 09:40:00,78.38,78.46,78.19,78.35,38115.0,66.3681,66.4359,66.2073,66.3427,38115.0
2016-06-21 09:45:00,78.35,78.51,78.24,78.39,65456.0,66.3427,66.4782,66.2496,66.3766,65456.0
2016-06-21 09:50:00,78.39,78.55,78.37,78.43,66301.0,66.3766,66.5121,66.3597,66.4105,66301.0
2016-06-21 09:55:00,78.44,78.49,78.4,78.48,18765.0,66.4189,66.4613,66.3851,66.4528,18765.0
2016-06-21 10:00:00,78.47,78.5,78.39,78.45,31034.0,66.4443,66.4697,66.3766,66.4274,31034.0
2016-06-21 10:05:00,78.42,78.57,78.42,78.53,18158.0,66.402,66.529,66.402,66.4951,18158.0
2016-06-21 10:10:00,78.53,78.61,78.46,78.61,22312.0,66.4951,66.5629,66.4359,66.5629,22312.0
2016-06-21 10:15:00,78.62,78.62,78.4,78.46,47516.0,66.5714,66.5714,66.3851,66.4359,47516.0
2016-06-21 10:20:00,78.46,78.46,78.23,78.43,120969.0,66.4359,66.4359,66.2411,66.4105,120969.0
2016-06-21 10:25:00,78.42,78.52,78.32,78.44,187930.0,66.402,66.4867,66.3173,66.4189,187930.0
2016-06-21 10:30:00,78.46,78.5,78.39,78.42,61300.0,66.4359,66.4697,66.3766,66.402,61300.0
2016-06-21 10:35:00,78.42,78.43,78.35,78.4,15881.0,66.402,66.4105,66.3427,66.3851,15881.0
2016-06-21 10:40:00,78.4,78.44,78.34,78.43,25079.0,66.3851,66.4189,66.3343,66.4105,25079.0
2016-06-21 10:45:00,78.44,78.44,78.25,78.37,155706.0,66.4189,66.4189,66.2581,66.3597,155706.0
2016-06-21 10:50:00,78.37,78.43,78.34,78.42,48448.0,66.3597,66.4105,66.3343,66.402,48448.0
2016-06-21 10:55:00,78.41,78.41,78.31,78.35,67756.0,66.3935,66.3935,66.3089,66.3427,67756.0
2016-06-21 11:00:00,78.34,78.56,78.34,78.54,74692.0,66.3343,66.5206,66.3343,66.5036,74692.0
2016-06-21 11:05:00,78.54,78.61,78.44,78.5,66225.0,66.5036,66.5629,66.4189,66.4697,66225.0
2016-06-21 11:10:00,78.51,78.6,78.48,78.6,17813.0,66.4782,66.5544,66.4528,66.5544,17813.0
2016-06-21 11:15:00,78.61,78.64,78.55,78.57,17658.0,66.5629,66.5883,66.5121,66.529,17658.0
2016-06-21 11:20:00,78.57,78.59,78.44,78.45,15975.0,66.529,66.546,66.4189,66.4274,15975.0
2016-06-21 11:25:00,78.46,78.53,78.44,78.5,28295.0,66.4359,66.4951,66.4189,66.4697,28295.0
2016-06-21 11:30:00,78.5,78.55,78.42,78.42,26810.0,66.4697,66.5121,66.402,66.402,26810.0
2016-06-21 11:35:00,78.43,78.47,78.4,78.45,25190.0,66.4105,66.4443,66.3851,66.4274,25190.0
2016-06-21 11:40:00,78.46,78.5,78.44,78.45,13989.0,66.4359,66.4697,66.4189,66.4274,13989.0
2016-06-21 11:45:00,78.44,78.46,78.35,78.41,21409.0,66.4189,66.4359,66.3427,66.3935,21409.0
2016-06-21 11:50:00,78.41,78.44,78.32,78.33,20705.0,66.3935,66.4189,66.3173,66.3258,20705.0
2016-06-21 11:55:00,78.33,78.43,78.33,78.43,8377.0,66.3258,66.4105,66.3258,66.4105,8377.0
2016-06-21 12:00:00,78.44,78.47,78.4,78.41,20083.0,66.4189,66.4443,66.3851,66.3935,20083.0
2016-06-21 12:05:00,78.41,78.44,78.38,78.4,13585.0,66.3935,66.4189,66.3681,66.3851,13585.0
2016-06-21 12:10:00,78.42,78.42,78.35,78.37,17778.0,66.402,66.402,66.3427,66.3597,17778.0
2016-06-21 12:15:00,78.36,78.42,78.36,78.42,10139.0,66.3512,66.402,66.3512,66.402,10139.0
2016-06-21 12:20:00,78.41,78.46,78.39,78.43,31941.0,66.3935,66.4359,66.3766,66.4105,31941.0
2016-06-21 12:25:00,78.44,78.45,78.42,78.45,9014.0,66.4189,66.4274,66.402,66.4274,9014.0
2016-06-21 12:30:00,78.46,78.51,78.46,78.49,13814.0,66.4359,66.4782,66.4359,66.4613,13814.0
2016-06-21 12:35:00,78.5,78.57,78.5,78.5,13277.0,66.4697,66.529,66.4697,66.4697,13277.0
2016-06-21 12:40:00,78.49,78.54,78.49,78.53,13096.0,66.4613,66.5036,66.4613,66.4951,13096.0
2016-06-21 12:45:00,78.52,78.52,78.44,78.45,10862.0,66.4867,66.4867,66.4189,66.4274,10862.0
2016-06-21 12:50:00,78.44,78.45,78.38,78.41,15767.0,66.4189,66.4274,66.3681,66.3935,15767.0
2016-06-21 12:55:00,78.41,78.42,78.35,78.36,16931.0,66.3935,66.402,66.3427,66.3512,16931.0
2016-06-21 13:00:00,78.37,78.38,78.3,78.31,18588.0,66.3597,66.3681,66.3004,66.3089,18588.0
2016-06-21 13:05:00,78.32,78.34,78.3,78.31,38903.0,66.3173,66.3343,66.3004,66.3089,38903.0
2016-06-21 13:10:00,78.3,78.36,78.27,78.34,27491.0,66.3004,66.3512,66.275,66.3343,27491.0
2016-06-21 13:15:00,78.35,78.39,78.33,78.33,12390.0,66.3427,66.3766,66.3258,66.3258,12390.0
2016-06-21 13:20:00,78.34,78.34,78.25,78.25,14966.0,66.3343,66.3343,66.2581,66.2581,14966.0
2016-06-21 13:25:00,78.24,78.25,78.22,78.25,7642.0,66.2496,66.2581,66.2327,66.2581,7642.0
2016-06-21 13:30:00,78.24,78.3,78.23,78.24,22490.0,66.2496,66.3004,66.2411,66.2496,22490.0
2016-06-21 13:35:00,78.24,78.25,78.17,78.18,20211.0,66.2496,66.2581,66.1903,66.1988,20211.0
2016-06-21 13:40:00,78.17,78.22,78.16,78.19,19755.0,66.1903,66.2327,66.1819,66.2073,19755.0
2016-06-21 13:45:00,78.18,78.18,78.08,78.14,25112.0,66.1988,66.1988,66.1141,66.1649,25112.0
2016-06-21 13:50:00,78.13,78.16,78.08,78.08,87529.0,66.1564,66.1819,66.1141,66.1141,87529.0
2016-06-21 13:55:00,78.08,78.21,78.08,78.19,39366.0,66.1141,66.2242,66.1141,66.2073,39366.0
2016-06-21 14:00:00,78.2,78.27,78.19,78.27,21965.0,66.2157,66.275,66.2073,66.275,21965.0
2016-06-21 14:05:00,78.27,78.4,78.26,78.4,39598.0,66.275,66.3851,66.2665,66.3851,39598.0
2016-06-21 14:10:00,78.4,78.44,78.34,78.39,32562.0,66.3851,66.4189,66.3343,66.3766,32562.0
2016-06-21 14:15:00,78.39,78.44,78.33,78.34,38077.0,66.3766,66.4189,66.3258,66.3343,38077.0
2016-06-21 14:20:00,78.34,78.36,78.32,78.34,13122.0,66.3343,66.3512,66.3173,66.3343,13122.0
2016-06-21 14:25:00,78.34,78.43,78.33,78.39,17849.0,66.3343,66.4105,66.3258,66.3766,17849.0
2016-06-21 14:30:00,78.39,78.42,78.35,78.42,18426.0,66.3766,66.402,66.3427,66.402,18426.0
2016-06-21 14:35:00,78.4,78.58,78.4,78.56,53709.0,66.3851,66.5375,66.3851,66.5206,53709.0
2016-06-21 14:40:00,78.56,78.57,78.43,78.43,23933.0,66.5206,66.529,66.4105,66.4105,23933.0
2016-06-21 14:45:00,78.44,78.45,78.37,78.4,36207.0,66.4189,66.4274,66.3597,66.3851,36207.0
2016-06-21 14:50:00,78.4,78.41,78.36,78.36,19754.0,66.3851,66.3935,66.3512,66.3512,19754.0
2016-06-21 14:55:00,78.36,78.42,78.34,78.36,30728.0,66.3512,66.402,66.3343,66.3512,30728.0
2016-06-21 15:00:00,78.36,78.4,78.3,78.32,39632.0,66.3512,66.3851,66.3004,66.3173,39632.0
2016-06-21 15:05:00,78.31,78.36,78.3,78.34,29498.0,66.3089,66.3512,66.3004,66.3343,29498.0
2016-06-21 15:10:00,78.35,78.38,78.33,78.37,25005.0,66.3427,66.3681,66.3258,66.3597,25005.0
2016-06-21 15:15:00,78.38,78.46,78.37,78.43,35796.0,66.3681,66.4359,66.3597,66.4105,35796.0
2016-06-21 15:20:00,78.43,78.44,78.38,78.43,40906.0,66.4105,66.4189,66.3681,66.4105,40906.0
2016-06-21 15:25:00,78.43,78.53,78.43,78.51,33974.0,66.4105,66.4951,66.4105,66.4782,33974.0
2016-06-21 15:30:00,78.51,78.51,78.4,78.42,35796.0,66.4782,66.4782,66.3851,66.402,35796.0
2016-06-21 15:35:00,78.42,78.45,78.37,78.38,59798.0,66.402,66.4274,66.3597,66.3681,59798.0
2016-06-21 15:40:00,78.38,78.4,78.31,78.34,59272.0,66.3681,66.3851,66.3089,66.3343,59272.0
2016-06-21 15:45:00,78.33,78.44,78.31,78.4,53651.0,66.3258,66.4189,66.3089,66.3851,53651.0
2016-06-21 15:50:00,78.4,78.43,78.35,78.35,53058.0,66.3851,66.4105,66.3427,66.3427,53058.0
2016-06-21 15:55:00,78.35,78.36,78.29,78.3,178286.0,66.3427,66.3512,66.2919,66.3004,178286.0
2016-06-22 09:30:00,78.59,78.98,78.45,78.87,83409.0,66.546,66.8762,66.4274,66.783,83409.0
2016-06-22 09:35:00,78.89,78.9,78.69,78.71,43472.0,66.8,66.8084,66.6306,66.6476,43472.0
2016-06-22 09:40:00,78.74,79.08,78.73,78.93,53014.0,66.673,66.9609,66.6645,66.8338,53014.0
2016-06-22 09:45:00,78.92,78.96,78.8,78.86,48833.0,66.8254,66.8592,66.7238,66.7746,48833.0
2016-06-22 09:50:00,78.88,78.9,78.78,78.9,32474.0,66.7915,66.8084,66.7068,66.8084,32474.0
2016-06-22 09:55:00,78.91,78.98,78.88,78.95,26782.0,66.8169,66.8762,66.7915,66.8508,26782.0
2016-06-22 10:00:00,78.93,78.96,78.86,78.86,36933.0,66.8338,66.8592,66.7746,66.7746,36933.0
2016-06-22 10:05:00,78.86,79.19,78.86,79.15,49827.0,66.7746,67.054,66.7746,67.0201,49827.0
2016-06-22 10:10:00,79.15,79.15,78.95,78.96,37398.0,67.0201,67.0201,66.8508,66.8592,37398.0
2016-06-22 10:15:00,78.95,79.04,78.95,79.0,29366.0,66.8508,66.927,66.8508,66.8931,29366.0
2016-06-22 10:20:00,78.99,79.0,78.9,78.92,36678.0,66.8847,66.8931,66.8084,66.8254,36678.0
2016-06-22 10:25:00,78.92,79.03,78.92,79.0,30898.0,66.8254,66.9185,66.8254,66.8931,30898.0
2016-06-22 10:30:00,78.98,79.05,78.95,79.0,46937.0,66.8762,66.9355,66.8508,66.8931,46937.0
2016-06-22 10:35:00,79.0,79.02,78.97,78.98,30057.0,66.8931,66.9101,66.8677,66.8762,30057.0
2016-06-22 10:40:00,78.98,79.16,78.97,79.16,25129.0,66.8762,67.0286,66.8677,67.0286,25129.0
2016-06-22 10:45:00,79.16,79.19,79.12,79.14,40666.0,67.0286,67.054,66.9947,67.0117,40666.0
2016-06-22 10:50:00,79.14,79.22,79.14,79.2,29192.0,67.0117,67.0794,67.0117,67.0625,29192.0
2016-06-22 10:55:00,79.2,79.22,79.15,79.15,25876.0,67.0625,67.0794,67.0201,67.0201,25876.0
2016-06-22 11:00:00,79.15,79.16,79.09,79.09,32819.0,67.0201,67.0286,66.9693,66.9693,32819.0
2016-06-22 11:05:00,79.09,79.14,79.07,79.14,28146.0,66.9693,67.0117,66.9524,67.0117,28146.0
2016-06-22 11:10:00,79.14,79.24,79.13,79.14,29832.0,67.0117,67.0963,67.0032,67.0117,29832.0
2016-06-22 11:15:00,79.13,79.18,79.1,79.15,27798.0,67.0032,67.0455,66.9778,67.0201,27798.0
2016-06-22 11:20:00,79.13,79.17,79.11,79.12,19899.0,67.0032,67.0371,66.9863,66.9947,19899.0
2016-06-22 11:25:00,79.11,79.17,79.08,79.12,24590.0,66.9863,67.0371,66.9609,66.9947,24590.0
2016-06-22 11:30:00,79.12,79.12,78.91,78.99,27476.0,66.9947,66.9947,66.8169,66.8847,27476.0
2016-06-22 11:35:00,79.0,79.1,78.98,79.04,26117.0,66.8931,66.9778,66.8762,66.927,26117.0
2016-06-22 11:40:00,79.04,79.07,78.99,79.05,17125.0,66.927,66.9524,66.8847,66.9355,17125.0
2016-06-22 11:45:00,79.05,79.11,79.0,79.04,24245.0,66.9355,66.9863,66.8931,66.927,24245.0
2016-06-22 11:50:00,79.04,79.05,78.97,79.01,15727.0,66.927,66.9355,66.8677,66.9016,15727.0
2016-06-22 11:55:00,79.0,79.0,78.92,78.94,14050.0,66.8931,66.8931,66.8254,66.8423,14050.0
2016-06-22 12:00:00,78.93,78.96,78.91,78.96,18613.0,66.8338,66.8592,66.8169,66.8592,18613.0
2016-06-22 12:05:00,78.97,78.97,78.92,78.97,14173.0,66.8677,66.8677,66.8254,66.8677,14173.0
2016-06-22 12:10:00,78.97,79.0,78.92,78.92,9531.0,66.8677,66.8931,66.8254,66.8254,9531.0
2016-06-22 12:15:00,78.93,78.97,78.87,78.89,17685.0,66.8338,66.8677,66.783,66.8,17685.0
2016-06-22 12:20:00,78.89,78.92,78.76,78.76,15830.0,66.8,66.8254,66.6899,66.6899,15830.0
2016-06-22 12:25:00,78.75,78.79,78.72,78.74,21235.0,66.6814,66.7153,66.656,66.673,21235.0
2016-06-22 12:30:00,78.74,78.77,78.72,78.77,15258.0,66.673,66.6984,66.656,66.6984,15258.0
2016-06-22 12:35:00,78.76,78.79,78.71,78.72,17802.0,66.6899,66.7153,66.6476,66.656,17802.0
2016-06-22 12:40:00,78.72,78.76,78.72,78.73,12373.0,66.656,66.6899,66.656,66.6645,12373.0
2016-06-22 12:45:00,78.73,78.73,78.66,78.7,23387.0,66.6645,66.6645,66.6052,66.6391,23387.0
2016-06-22 12:50:00,78.7,78.76,78.7,78.72,19472.0,66.6391,66.6899,66.6391,66.656,19472.0
2016-06-22 12:55:00,78.72,78.74,78.69,78.72,14091.0,66.656,66.673,66.6306,66.656,14091.0
2016-06-22 13:00:00,78.72,78.72,78.62,78.63,26407.0,66.656,66.656,66.5714,66.5798,26407.0
2016-06-22 13:05:00,78.62,78.64,78.49,78.5,31594.0,66.5714,66.5883,66.4613,66.4697,31594.0
2016-06-22 13:10:00,78.49,78.49,78.41,78.48,26026.0,66.4613,66.4613,66.3935,66.4528,26026.0
2016-06-22 13:15:00,78.48,78.51,78.44,78.49,29419.0,66.4528,66.4782,66.4189,66.4613,29419.0
2016-06-22 13:20:00,78.48,78.51,78.42,78.43,14282.0,66.4528,66.4782,66.402,66.4105,14282.0
2016-06-22 13:25:00,78.43,78.46,78.4,78.45,30954.0,66.4105,66.4359,66.3851,66.4274,30954.0
2016-06-22 13:30:00,78.44,78.52,78.42,78.51,23964.0,66.4189,66.4867,66.402,66.4782,23964.0
2016-06-22 13:35:00,78.51,78.6,78.5,78.6,13657.0,66.4782,66.5544,66.4697,66.5544,13657.0
2016-06-22 13:40:00,78.61,78.65,78.57,78.59,18455.0,66.5629,66.5968,66.529,66.546,18455.0
2016-06-22 13:45:00,78.59,78.59,78.52,78.54,26911.0,66.546,66.546,66.4867,66.5036,26911.0
2016-06-22 13:50:00,78.53,78.6,78.52,78.57,55089.0,66.4951,66.5544,66.4867,66.529,55089.0
2016-06-22 13:55:00,78.56,78.57,78.54,78.55,17693.0,66.5206,66.529,66.5036,66.5121,17693.0
2016-06-22 14:00:00,78.54,78.57,78.51,78.57,23537.0,66.5036,66.529,66.4782,66.529,23537.0
2016-06-22 14:05:00,78.57,78.61,78.53,78.54,38185.0,66.529,66.5629,66.4951,66.5036,38185.0
2016-06-22 14:10:00,78.55,78.57,78.53,78.54,24394.0,66.5121,66.529,66.4951,66.5036,24394.0
2016-06-22 14:15:00,78.54,78.55,78.48,78.49,21216.0,66.5036,66.5121,66.4528,66.4613,21216.0
2016-06-22 14:20:00,78.49,78.51,78.45,78.5,59224.0,66.4613,66.4782,66.4274,66.4697,59224.0
2016-06-22 14:25:00,78.5,78.6,78.5,78.6,35728.0,66.4697,66.5544,66.4697,66.5544,35728.0
2016-06-22 14:30:00,78.6,78.61,78.5,78.52,24916.0,66.5544,66.5629,66.4697,66.4867,24916.0
2016-06-22 14:35:00,78.52,78.53,78.45,78.48,18364.0,66.4867,66.4951,66.4274,66.4528,18364.0
2016-06-22 14:40:00,78.48,78.49,78.41,78.42,15810.0,66.4528,66.4613,66.3935,66.402,15810.0
2016-06-22 14:45:00,78.41,78.44,78.36,78.39,36460.0,66.3935,66.4189,66.3512,66.3766,36460.0
2016-06-22 14:50:00,78.39,78.44,78.36,78.38,28983.0,66.3766,66.4189,66.3512,66.3681,28983.0
2016-06-22 14:55:00,78.38,78.42,78.37,78.38,29613.0,66.3681,66.402,66.3597,66.3681,29613.0
2016-06-22 15:00:00,78.38,78.46,78.37,78.41,53630.0,66.3681,66.4359,66.3597,66.3935,53630.0
2016-06-22 15:05:00,78.41,78.42,78.27,78.27,45595.0,66.3935,66.402,66.275,66.275,45595.0
2016-06-22 15:10:00,78.28,78.3,78.24,78.26,48077.0,66.2835,66.3004,66.2496,66.2665,48077.0
2016-06-22 15:15:00,78.25,78.29,78.23,78.24,44703.0,66.2581,66.2919,66.2411,66.2496,44703.0
2016-06-22 15:20:00,78.24,78.28,78.22,78.27,65772.0,66.2496,66.2835,66.2327,66.275,65772.0
2016-06-22 15:25:00,78.26,78.32,78.23,78.25,52459.0,66.2665,66.3173,66.2411,66.2581,52459.0
2016-06-22 15:30:00,78.25,78.3,78.23,78.3,49889.0,66.2581,66.3004,66.2411,66.3004,49889.0
2016-06-22 15:35:00,78.3,78.38,78.22,78.38,43804.0,66.3004,66.3681,66.2327,66.3681,43804.0
2016-06-22 15:40:00,78.38,78.4,78.27,78.29,49590.0,66.3681,66.3851,66.275,66.2919,49590.0
2016-06-22 15:45:00,78.28,78.37,78.28,78.34,76279.0,66.2835,66.3597,66.2835,66.3343,76279.0
2016-06-22 15:50:00,78.34,78.37,78.24,78.36,114638.0,66.3343,66.3597,66.2496,66.3512,114638.0
2016-06-22 15:55:00,78.35,78.41,78.29,78.35,211911.0,66.3427,66.3935,66.2919,66.3427,211911.0
2016-06-23 09:30:00,78.96,79.09,78.81,78.91,65807.0,66.8592,66.9693,66.7322,66.8169,65807.0
2016-06-23 09:35:00,78.89,78.89,78.62,78.74,46284.0,66.8,66.8,66.5714,66.673,46284.0
2016-06-23 09:40:00,78.74,79.07,78.69,79.07,40194.0,66.673,66.9524,66.6306,66.9524,40194.0
2016-06-23 09:45:00,79.07,79.12,78.9,78.93,54910.0,66.9524,66.9947,66.8084,66.8338,54910.0
2016-06-23 09:50:00,78.95,78.97,78.81,78.81,23843.0,66.8508,66.8677,66.7322,66.7322,23843.0
2016-06-23 09:55:00,78.78,78.83,78.66,78.72,23752.0,66.7068,66.7492,66.6052,66.656,23752.0
2016-06-23 10:00:00,78.72,78.74,78.6,78.69,71467.0,66.656,66.673,66.5544,66.6306,71467.0
2016-06-23 10:05:00,78.68,78.75,78.58,78.65,26138.0,66.6222,66.6814,66.5375,66.5968,26138.0
2016-06-23 10:10:00,78.65,78.68,78.56,78.56,21968.0,66.5968,66.6222,66.5206,66.5206,21968.0
2016-06-23 10:15:00,78.58,78.64,78.5,78.55,37884.0,66.5375,66.5883,66.4697,66.5121,37884.0
2016-06-23 10:20:00,78.54,78.61,78.47,78.48,32301.0,66.5036,66.5629,66.4443,66.4528,32301.0
2016-06-23 10:25:00,78.47,78.53,78.39,78.42,35783.0,66.4443,66.4951,66.3766,66.402,35783.0
2016-06-23 10:30:00,78.42,78.43,78.3,78.33,35276.0,66.402,66.4105,66.3004,66.3258,35276.0
2016-06-23 10:35:00,78.32,78.34,78.27,78.29,32293.0,66.3173,66.3343,66.275,66.2919,32293.0
2016-06-23 10:40:00,78.29,78.31,78.22,78.23,44708.0,66.2919,66.3089,66.2327,66.2411,44708.0
2016-06-23 10:45:00,78.23,78.26,78.21,78.25,54531.0,66.2411,66.2665,66.2242,66.2581,54531.0
2016-06-23 10:50:00,78.25,78.28,78.23,78.26,46245.0,66.2581,66.2835,66.2411,66.2665,46245.0
2016-06-23 10:55:00,78.26,78.27,78.22,78.23,43559.0,66.2665,66.275,66.2327,66.2411,43559.0
2016-06-23 11:00:00,78.22,78.37,78.22,78.35,69621.0,66.2327,66.3597,66.2327,66.3427,69621.0
2016-06-23 11:05:00,78.35,78.49,78.33,78.45,52759.0,66.3427,66.4613,66.3258,66.4274,52759.0
2016-06-23 11:10:00,78.45,78.47,78.4,78.45,40719.0,66.4274,66.4443,66.3851,66.4274,40719.0
2016-06-23 11:15:00,78.44,78.5,78.43,78.47,27727.0,66.4189,66.4697,66.4105,66.4443,27727.0
2016-06-23 11:20:00,78.47,78.48,78.4,78.48,21163.0,66.4443,66.4528,66.3851,66.4528,21163.0
2016-06-23 11:25:00,78.48,78.52,78.46,78.5,20926.0,66.4528,66.4867,66.4359,66.4697,20926.0
2016-06-23 11:30:00,78.51,78.56,78.51,78.52,24501.0,66.4782,66.5206,66.4782,66.4867,24501.0
2016-06-23 11:35:00,78.52,78.52,78.45,78.45,57528.0,66.4867,66.4867,66.4274,66.4274,57528.0
2016-06-23 11:40:00,78.46,78.46,78.29,78.33,53904.0,66.4359,66.4359,66.2919,66.3258,53904.0
2016-06-23 11:45:00,78.34,78.34,78.26,78.28,29692.0,66.3343,66.3343,66.2665,66.2835,29692.0
2016-06-23 11:50:00,78.27,78.28,78.21,78.23,60524.0,66.275,66.2835,66.2242,66.2411,60524.0
2016-06-23 11:55:00,78.22,78.23,78.13,78.16,56690.0,66.2327,66.2411,66.1564,66.1819,56690.0
2016-06-23 12:00:00,78.16,78.31,78.15,78.29,44046.0,66.1819,66.3089,66.1734,66.2919,44046.0
2016-06-23 12:05:00,78.29,78.33,78.28,78.31,41359.0,66.2919,66.3258,66.2835,66.3089,41359.0
2016-06-23 12:10:00,78.31,78.31,78.25,78.26,18585.0,66.3089,66.3089,66.2581,66.2665,18585.0
2016-06-23 12:15:00,78.25,78.26,78.18,78.2,35949.0,66.2581,66.2665,66.1988,66.2157,35949.0
2016-06-23 12:20:00,78.2,78.21,78.13,78.15,25924.0,66.2157,66.2242,66.1564,66.1734,25924.0
2016-06-23 12:25:00,78.14,78.16,78.11,78.14,20954.0,66.1649,66.1819,66.1395,66.1649,20954.0
2016-06-23 12:30:00,78.13,78.13,78.08,78.09,39035.0,66.1564,66.1564,66.1141,66.1226,39035.0
2016-06-23 12:35:00,78.09,78.12,78.08,78.1,32770.0,66.1226,66.148,66.1141,66.131,32770.0
2016-06-23 12:40:00,78.09,78.1,78.04,78.08,35024.0,66.1226,66.131,66.0802,66.1141,35024.0
2016-06-23 12:45:00,78.07,78.09,78.02,78.02,25021.0,66.1056,66.1226,66.0633,66.0633,25021.0
2016-06-23 12:50:00,78.02,78.07,78.01,78.05,20238.0,66.0633,66.1056,66.0548,66.0887,20238.0
2016-06-23 12:55:00,78.05,78.05,78.01,78.02,44980.0,66.0887,66.0887,66.0548,66.0633,44980.0
2016-06-23 13:00:00,78.02,78.14,78.01,78.14,34118.0,66.0633,66.1649,66.0548,66.1649,34118.0
2016-06-23 13:05:00,78.13,78.16,78.12,78.16,34196.0,66.1564,66.1819,66.148,66.1819,34196.0
2016-06-23 13:10:00,78.16,78.26,78.15,78.26,25015.0,66.1819,66.2665,66.1734,66.2665,25015.0
2016-06-23 13:15:00,78.26,78.26,78.2,78.25,24465.0,66.2665,66.2665,66.2157,66.2581,24465.0
2016-06-23 13:20:00,78.26,78.29,78.24,78.27,15396.0,66.2665,66.2919,66.2496,66.275,15396.0
2016-06-23 13:25:00,78.26,78.3,78.25,78.27,29254.0,66.2665,66.3004,66.2581,66.275,29254.0
2016-06-23 13:30:00,78.27,78.28,78.17,78.17,44627.0,66.275,66.2835,66.1903,66.1903,44627.0
2016-06-23 13:35:00,78.17,78.18,78.1,78.1,29222.0,66.1903,66.1988,66.131,66.131,29222.0
2016-06-23 13:40:00,78.1,78.11,78.01,78.01,39744.0,66.131,66.1395,66.0548,66.0548,39744.0
2016-06-23 13:45:00,78.01,78.05,77.96,78.05,56915.0,66.0548,66.0887,66.0125,66.0887,56915.0
2016-06-23 13:50:00,78.05,78.06,78.03,78.06,28005.0,66.0887,66.0972,66.0718,66.0972,28005.0
2016-06-23 13:55:00,78.06,78.13,78.05,78.11,41155.0,66.0972,66.1564,66.0887,66.1395,41155.0
2016-06-23 14:00:00,78.11,78.15,78.09,78.15,24445.0,66.1395,66.1734,66.1226,66.1734,24445.0
2016-06-23 14:05:00,78.15,78.17,78.12,78.14,43758.0,66.1734,66.1903,66.148,66.1649,43758.0
2016-06-23 14:10:00,78.15,78.22,78.14,78.14,40232.0,66.1734,66.2327,66.1649,66.1649,40232.0
2016-06-23 14:15:00,78.15,78.17,78.14,78.15,21370.0,66.1734,66.1903,66.1649,66.1734,21370.0
2016-06-23 14:20:00,78.15,78.16,78.08,78.09,34617.0,66.1734,66.1819,66.1141,66.1226,34617.0
2016-06-23 14:25:00,78.09,78.18,78.08,78.18,29578.0,66.1226,66.1988,66.1141,66.1988,29578.0
2016-06-23 14:30:00,78.18,78.23,78.17,78.2,39870.0,66.1988,66.2411,66.1903,66.2157,39870.0
2016-06-23 14:35:00,78.2,78.25,78.2,78.24,23718.0,66.2157,66.2581,66.2157,66.2496,23718.0
2016-06-23 14:40:00,78.24,78.26,78.23,78.24,24774.0,66.2496,66.2665,66.2411,66.2496,24774.0
2016-06-23 14:45:00,78.24,78.32,78.24,78.32,36961.0,66.2496,66.3173,66.2496,66.3173,36961.0
2016-06-23 14:50:00,78.31,78.33,78.3,78.31,31121.0,66.3089,66.3258,66.3004,66.3089,31121.0
2016-06-23 14:55:00,78.31,78.32,78.27,78.29,31907.0,66.3089,66.3173,66.275,66.2919,31907.0
2016-06-23 15:00:00,78.28,78.37,78.28,78.34,40368.0,66.2835,66.3597,66.2835,66.3343,40368.0
2016-06-23 15:05:00,78.34,78.36,78.33,78.34,16580.0,66.3343,66.3512,66.3258,66.3343,16580.0
2016-06-23 15:10:00,78.34,78.34,78.29,78.31,25275.0,66.3343,66.3343,66.2919,66.3089,25275.0
2016-06-23 15:15:00,78.32,78.32,78.29,78.29,26975.0,66.3173,66.3173,66.2919,66.2919,26975.0
2016-06-23 15:20:00,78.28,78.28,78.23,78.23,50075.0,66.2835,66.2835,66.2411,66.2411,50075.0
2016-06-23 15:25:00,78.22,78.25,78.21,78.24,44180.0,66.2327,66.2581,66.2242,66.2496,44180.0
2016-06-23 15:30:00,78.24,78.36,78.24,78.32,61333.0,66.2496,66.3512,66.2496,66.3173,61333.0
2016-06-23 15:35:00,78.31,78.34,78.26,78.28,63489.0,66.3089,66.3343,66.2665,66.2835,63489.0
2016-06-23 15:40:00,78.28,78.35,78.25,78.35,44693.0,66.2835,66.3427,66.2581,66.3427,44693.0
2016-06-23 15:45:00,78.36,78.4,78.35,78.36,55581.0,66.3512,66.3851,66.3427,66.3512,55581.0
2016-06-23 15:50:00,78.37,78.49,78.37,78.46,65444.0,66.3597,66.4613,66.3597,66.4359,65444.0
2016-06-23 15:55:00,78.46,78.56,78.44,78.54,162567.0,66.4359,66.5206,66.4189,66.5036,162567.0
2016-06-24 09:30:00,76.52,77.03,76.4,77.0,55031.0,64.7932,65.225,64.6916,65.1996,55031.0
2016-06-24 09:35:00,76.97,77.17,76.78,76.9,174290.0,65.1742,65.3436,65.0133,65.1149,174290.0
2016-06-24 09:40:00,76.93,77.54,76.89,77.46,89114.0,65.1404,65.6569,65.1065,65.5891,89114.0
2016-06-24 09:45:00,77.45,77.67,77.29,77.61,120222.0,65.5807,65.7669,65.4452,65.7161,120222.0
2016-06-24 09:50:00,77.59,77.65,77.45,77.63,126033.0,65.6992,65.75,65.5807,65.7331,126033.0
2016-06-24 09:55:00,77.61,77.76,77.5,77.59,46754.0,65.7161,65.8432,65.623,65.6992,46754.0
2016-06-24 10:00:00,77.57,77.9,77.51,77.72,60435.0,65.6823,65.9617,65.6315,65.8093,60435.0
2016-06-24 10:05:00,77.73,77.99,77.57,77.96,81070.0,65.8177,66.0379,65.6823,66.0125,81070.0
2016-06-24 10:10:00,77.98,78.04,77.81,77.9,49652.0,66.0294,66.0802,65.8855,65.9617,49652.0
2016-06-24 10:15:00,77.88,77.88,77.76,77.8,55872.0,65.9448,65.9448,65.8432,65.877,55872.0
2016-06-24 10:20:00,77.79,77.92,77.76,77.89,106909.0,65.8686,65.9786,65.8432,65.9532,106909.0
2016-06-24 10:25:00,77.88,78.05,77.78,77.96,50002.0,65.9448,66.0887,65.8601,66.0125,50002.0
2016-06-24 10:30:00,77.99,77.99,77.78,77.78,56776.0,66.0379,66.0379,65.8601,65.8601,56776.0
2016-06-24 10:35:00,77.79,77.93,77.73,77.93,63548.0,65.8686,65.9871,65.8177,65.9871,63548.0
2016-06-24 10:40:00,77.92,77.92,77.71,77.85,29380.0,65.9786,65.9786,65.8008,65.9194,29380.0
2016-06-24 10:45:00,77.85,77.87,77.78,77.78,27420.0,65.9194,65.9363,65.8601,65.8601,27420.0
2016-06-24 10:50:00,77.8,77.84,77.73,77.84,26893.0,65.877,65.9109,65.8177,65.9109,26893.0
2016-06-24 10:55:00,77.83,77.91,77.7,77.71,44502.0,65.9024,65.9702,65.7923,65.8008,44502.0
2016-06-24 11:00:00,77.71,77.73,77.47,77.5,81956.0,65.8008,65.8177,65.5976,65.623,81956.0
2016-06-24 11:05:00,77.49,77.63,77.45,77.62,42206.0,65.6145,65.7331,65.5807,65.7246,42206.0
2016-06-24 11:10:00,77.62,77.64,77.56,77.61,37723.0,65.7246,65.7415,65.6738,65.7161,37723.0
2016-06-24 11:15:00,77.6,77.62,77.49,77.6,30505.0,65.7077,65.7246,65.6145,65.7077,30505.0
2016-06-24 11:20:00,77.59,77.65,77.43,77.46,25805.0,65.6992,65.75,65.5637,65.5891,25805.0
2016-06-24 11:25:00,77.46,77.64,77.43,77.64,27790.0,65.5891,65.7415,65.5637,65.7415,27790.0
2016-06-24 11:30:00,77.65,77.75,77.64,77.67,24948.0,65.75,65.8347,65.7415,65.7669,24948.0
2016-06-24 11:35:00,77.68,77.72,77.62,77.7,31173.0,65.7754,65.8093,65.7246,65.7923,31173.0
2016-06-24 11:40:00,77.67,77.8,77.66,77.8,33841.0,65.7669,65.877,65.7585,65.877,33841.0
2016-06-24 11:45:00,77.8,78.01,77.8,77.86,58923.0,65.877,66.0548,65.877,65.9278,58923.0
2016-06-24 11:50:00,77.88,77.9,77.81,77.86,27759.0,65.9448,65.9617,65.8855,65.9278,27759.0
2016-06-24 11:55:00,77.85,77.9,77.79,77.84,25704.0,65.9194,65.9617,65.8686,65.9109,25704.0
2016-06-24 12:00:00,77.85,77.88,77.7,77.74,25858.0,65.9194,65.9448,65.7923,65.8262,25858.0
2016-06-24 12:05:00,77.75,77.77,77.68,77.69,16765.0,65.8347,65.8516,65.7754,65.7839,16765.0
2016-06-24 12:10:00,77.7,77.7,77.52,77.58,21074.0,65.7923,65.7923,65.6399,65.6907,21074.0
2016-06-24 12:15:00,77.56,77.63,77.56,77.63,17108.0,65.6738,65.7331,65.6738,65.7331,17108.0
2016-06-24 12:20:00,77.62,77.75,77.61,77.69,15327.0,65.7246,65.8347,65.7161,65.7839,15327.0
2016-06-24 12:25:00,77.7,77.81,77.69,77.76,15845.0,65.7923,65.8855,65.7839,65.8432,15845.0
2016-06-24 12:30:00,77.76,77.82,77.71,77.72,21697.0,65.8432,65.894,65.8008,65.8093,21697.0
2016-06-24 12:35:00,77.71,77.78,77.69,77.69,14550.0,65.8008,65.8601,65.7839,65.7839,14550.0
2016-06-24 12:40:00,77.68,77.7,77.46,77.47,69339.0,65.7754,65.7923,65.5891,65.5976,69339.0
2016-06-24 12:45:00,77.49,77.49,77.38,77.43,17070.0,65.6145,65.6145,65.5214,65.5637,17070.0
2016-06-24 12:50:00,77.45,77.49,77.39,77.48,22584.0,65.5807,65.6145,65.5299,65.6061,22584.0
2016-06-24 12:55:00,77.47,77.52,77.4,77.48,17605.0,65.5976,65.6399,65.5383,65.6061,17605.0
2016-06-24 13:00:00,77.49,77.55,77.47,77.49,28176.0,65.6145,65.6653,65.5976,65.6145,28176.0
2016-06-24 13:05:00,77.48,77.51,77.37,77.37,47728.0,65.6061,65.6315,65.5129,65.5129,47728.0
2016-06-24 13:10:00,77.37,77.49,77.31,77.49,55295.0,65.5129,65.6145,65.4621,65.6145,55295.0
2016-06-24 13:15:00,77.49,77.52,77.38,77.5,51370.0,65.6145,65.6399,65.5214,65.623,51370.0
2016-06-24 13:20:00,77.51,77.54,77.48,77.54,41327.0,65.6315,65.6569,65.6061,65.6569,41327.0
2016-06-24 13:25:00,77.54,77.55,77.5,77.54,28286.0,65.6569,65.6653,65.623,65.6569,28286.0
2016-06-24 13:30:00,77.53,77.63,77.51,77.62,39975.0,65.6484,65.7331,65.6315,65.7246,39975.0
2016-06-24 13:35:00,77.62,77.7,77.61,77.65,54252.0,65.7246,65.7923,65.7161,65.75,54252.0
2016-06-24 13:40:00,77.64,77.66,77.6,77.64,44609.0,65.7415,65.7585,65.7077,65.7415,44609.0
2016-06-24 13:45:00,77.64,77.66,77.57,77.65,26096.0,65.7415,65.7585,65.6823,65.75,26096.0
2016-06-24 13:50:00,77.65,77.68,77.6,77.67,32685.0,65.75,65.7754,65.7077,65.7669,32685.0
2016-06-24 13:55:00,77.67,77.68,77.61,77.66,37325.0,65.7669,65.7754,65.7161,65.7585,37325.0
2016-06-24 14:00:00,77.67,77.71,77.65,77.67,65499.0,65.7669,65.8008,65.75,65.7669,65499.0
2016-06-24 14:05:00,77.66,77.73,77.65,77.71,33974.0,65.7585,65.8177,65.75,65.8008,33974.0
2016-06-24 14:10:00,77.71,77.82,77.71,77.8,28719.0,65.8008,65.894,65.8008,65.877,28719.0
2016-06-24 14:15:00,77.8,77.82,77.7,77.76,37059.0,65.877,65.894,65.7923,65.8432,37059.0
2016-06-24 14:20:00,77.74,77.75,77.53,77.56,32435.0,65.8262,65.8347,65.6484,65.6738,32435.0
2016-06-24 14:25:00,77.54,77.57,77.45,77.48,30595.0,65.6569,65.6823,65.5807,65.6061,30595.0
2016-06-24 14:30:00,77.49,77.49,77.27,77.32,32413.0,65.6145,65.6145,65.4282,65.4706,32413.0
2016-06-24 14:35:00,77.31,77.37,77.24,77.36,32742.0,65.4621,65.5129,65.4028,65.5045,32742.0
2016-06-24 14:40:00,77.37,77.45,77.34,77.36,43268.0,65.5129,65.5807,65.4875,65.5045,43268.0
2016-06-24 14:45:00,77.35,77.35,77.2,77.34,74016.0,65.496,65.496,65.369,65.4875,74016.0
2016-06-24 14:50:00,77.35,77.41,77.29,77.33,51142.0,65.496,65.5468,65.4452,65.4791,51142.0
2016-06-24 14:55:00,77.35,77.43,77.33,77.38,65527.0,65.496,65.5637,65.4791,65.5214,65527.0
2016-06-24 15:00:00,77.37,77.45,77.3,77.4,56671.0,65.5129,65.5807,65.4536,65.5383,56671.0
2016-06-24 15:05:00,77.4,77.42,77.35,77.37,48441.0,65.5383,65.5553,65.496,65.5129,48441.0
2016-06-24 15:10:00,77.37,77.37,77.15,77.23,37669.0,65.5129,65.5129,65.3266,65.3944,37669.0
2016-06-24 15:15:00,77.24,77.33,77.03,77.06,91857.0,65.4028,65.4791,65.225,65.2504,91857.0
2016-06-24 15:20:00,77.07,77.25,77.04,77.16,41266.0,65.2589,65.4113,65.2335,65.3351,41266.0
2016-06-24 15:25:00,77.15,77.24,77.14,77.17,65867.0,65.3266,65.4028,65.3182,65.3436,65867.0
2016-06-24 15:30:00,77.16,77.23,77.12,77.19,237418.0,65.3351,65.3944,65.3012,65.3605,237418.0
2016-06-24 15:35:00,77.19,77.33,77.02,77.05,137635.0,65.3605,65.4791,65.2166,65.242,137635.0
2016-06-24 15:40:00,77.04,77.24,77.02,77.17,157600.0,65.2335,65.4028,65.2166,65.3436,157600.0
2016-06-24 15:45:00,77.17,77.39,77.12,77.35,187458.0,65.3436,65.5299,65.3012,65.496,187458.0
2016-06-24 15:50:00,77.34,77.55,77.33,77.49,130004.0,65.4875,65.6653,65.4791,65.6145,130004.0
2016-06-24 15:55:00,77.48,77.49,77.0,77.03,301692.0,65.6061,65.6145,65.1996,65.225,301692.0
2016-06-27 09:30:00,76.4,76.58,76.28,76.48,102945.0,64.6916,64.844,64.59,64.7593,102945.0
2016-06-27 09:35:00,76.54,76.54,76.26,76.35,58976.0,64.8101,64.8101,64.573,64.6492,58976.0
2016-06-27 09:40:00,76.35,76.36,76.16,76.22,59700.0,64.6492,64.6577,64.4884,64.5392,59700.0
2016-06-27 09:45:00,76.19,76.42,76.16,76.27,88316.0,64.5138,64.7085,64.4884,64.5815,88316.0
2016-06-27 09:50:00,76.27,76.46,76.26,76.31,70138.0,64.5815,64.7424,64.573,64.6154,70138.0
2016-06-27 09:55:00,76.34,76.6,76.28,76.56,74617.0,64.6408,64.8609,64.59,64.8271,74617.0
2016-06-27 10:00:00,76.55,76.66,76.44,76.44,59237.0,64.8186,64.9117,64.7254,64.7254,59237.0
2016-06-27 10:05:00,76.41,76.44,76.24,76.28,60415.0,64.7,64.7254,64.5561,64.59,60415.0
2016-06-27 10:10:00,76.28,76.37,76.26,76.32,49811.0,64.59,64.6662,64.573,64.6238,49811.0
2016-06-27 10:15:00,76.31,76.35,76.23,76.25,137984.0,64.6154,64.6492,64.5476,64.5646,137984.0
2016-06-27 10:20:00,76.25,76.33,76.11,76.15,55193.0,64.5646,64.6323,64.446,64.4799,55193.0
2016-06-27 10:25:00,76.13,76.14,75.96,76.0,40558.0,64.463,64.4714,64.319,64.3529,40558.0
2016-06-27 10:30:00,76.0,76.05,75.92,75.95,59671.0,64.3529,64.3952,64.2851,64.3105,59671.0
2016-06-27 10:35:00,75.94,75.96,75.79,75.84,64642.0,64.3021,64.319,64.1751,64.2174,64642.0
2016-06-27 10:40:00,75.84,75.92,75.79,75.85,49693.0,64.2174,64.2851,64.1751,64.2259,49693.0
2016-06-27 10:45:00,75.84,75.86,75.57,75.58,71738.0,64.2174,64.2343,63.9888,63.9972,71738.0
2016-06-27 10:50:00,75.57,75.57,75.44,75.51,76660.0,63.9888,63.9888,63.8787,63.938,76660.0
2016-06-27 10:55:00,75.54,75.55,75.35,75.39,80466.0,63.9634,63.9718,63.8025,63.8364,80466.0
2016-06-27 11:00:00,75.39,75.62,75.36,75.55,64465.0,63.8364,64.0311,63.811,63.9718,64465.0
2016-06-27 11:05:00,75.57,75.86,75.57,75.8,40119.0,63.9888,64.2343,63.9888,64.1835,40119.0
2016-06-27 11:10:00,75.8,75.85,75.68,75.72,34720.0,64.1835,64.2259,64.0819,64.1158,34720.0
2016-06-27 11:15:00,75.71,75.74,75.6,75.69,29721.0,64.1073,64.1327,64.0142,64.0904,29721.0
2016-06-27 11:20:00,75.67,75.74,75.53,75.59,36965.0,64.0734,64.1327,63.9549,64.0057,36965.0
2016-06-27 11:25:00,75.56,75.72,75.52,75.67,83296.0,63.9803,64.1158,63.9464,64.0734,83296.0
2016-06-27 11:30:00,75.66,75.9,75.65,75.87,61099.0,64.065,64.2682,64.0565,64.2428,61099.0
2016-06-27 11:35:00,75.86,76.08,75.86,76.08,53259.0,64.2343,64.4206,64.2343,64.4206,53259.0
2016-06-27 11:40:00,76.07,76.2,76.06,76.2,43376.0,64.4121,64.5222,64.4037,64.5222,43376.0
2016-06-27 11:45:00,76.2,76.23,76.11,76.14,31530.0,64.5222,64.5476,64.446,64.4714,31530.0
2016-06-27 11:50:00,76.15,76.18,76.08,76.13,30608.0,64.4799,64.5053,64.4206,64.463,30608.0
2016-06-27 11:55:00,76.15,76.18,76.03,76.08,40918.0,64.4799,64.5053,64.3783,64.4206,40918.0
2016-06-27 12:00:00,76.08,76.12,76.0,76.12,28495.0,64.4206,64.4545,64.3529,64.4545,28495.0
2016-06-27 12:05:00,76.14,76.18,76.07,76.16,39989.0,64.4714,64.5053,64.4121,64.4884,39989.0
2016-06-27 12:10:00,76.14,76.19,76.09,76.11,26817.0,64.4714,64.5138,64.4291,64.446,26817.0
2016-06-27 12:15:00,76.1,76.16,76.07,76.13,52147.0,64.4375,64.4884,64.4121,64.463,52147.0
2016-06-27 12:20:00,76.12,76.26,76.12,76.26,52384.0,64.4545,64.573,64.4545,64.573,52384.0
2016-06-27 12:25:00,76.27,76.39,76.26,76.37,23630.0,64.5815,64.6831,64.573,64.6662,23630.0
2016-06-27 12:30:00,76.39,76.5,76.34,76.35,60091.0,64.6831,64.7762,64.6408,64.6492,60091.0
2016-06-27 12:35:00,76.37,76.37,76.19,76.21,25709.0,64.6662,64.6662,64.5138,64.5307,25709.0
2016-06-27 12:40:00,76.2,76.21,76.05,76.06,34856.0,64.5222,64.5307,64.3952,64.4037,34856.0
2016-06-27 12:45:00,76.05,76.13,76.02,76.12,33309.0,64.3952,64.463,64.3698,64.4545,33309.0
2016-06-27 12:50:00,76.15,76.17,76.03,76.05,31097.0,64.4799,64.4968,64.3783,64.3952,31097.0
2016-06-27 12:55:00,76.06,76.22,76.06,76.19,42619.0,64.4037,64.5392,64.4037,64.5138,42619.0
2016-06-27 13:00:00,76.21,76.33,76.15,76.29,40444.0,64.5307,64.6323,64.4799,64.5984,40444.0
2016-06-27 13:05:00,76.3,76.36,76.27,76.27,35158.0,64.6069,64.6577,64.5815,64.5815,35158.0
2016-06-27 13:10:00,76.28,76.34,76.22,76.22,40247.0,64.59,64.6408,64.5392,64.5392,40247.0
2016-06-27 13:15:00,76.22,76.34,76.21,76.28,44290.0,64.5392,64.6408,64.5307,64.59,44290.0
2016-06-27 13:20:00,76.29,76.34,76.26,76.3,69974.0,64.5984,64.6408,64.573,64.6069,69974.0
2016-06-27 13:25:00,76.29,76.35,76.24,76.25,30132.0,64.5984,64.6492,64.5561,64.5646,30132.0
2016-06-27 13:30:00,76.25,76.3,76.18,76.24,34187.0,64.5646,64.6069,64.5053,64.5561,34187.0
2016-06-27 13:35:00,76.24,76.31,76.19,76.27,51419.0,64.5561,64.6154,64.5138,64.5815,51419.0
2016-06-27 13:40:00,76.27,76.28,76.09,76.09,57409.0,64.5815,64.59,64.4291,64.4291,57409.0
2016-06-27 13:45:00,76.09,76.22,76.05,76.19,40622.0,64.4291,64.5392,64.3952,64.5138,40622.0
2016-06-27 13:50:00,76.18,76.25,76.14,76.21,46751.0,64.5053,64.5646,64.4714,64.5307,46751.0
2016-06-27 13:55:00,76.21,76.21,76.06,76.15,68405.0,64.5307,64.5307,64.4037,64.4799,68405.0
2016-06-27 14:00:00,76.16,76.31,76.13,76.29,47954.0,64.4884,64.6154,64.463,64.5984,47954.0
2016-06-27 14:05:00,76.29,76.31,76.17,76.24,51907.0,64.5984,64.6154,64.4968,64.5561,51907.0
2016-06-27 14:10:00,76.22,76.26,76.12,76.14,35926.0,64.5392,64.573,64.4545,64.4714,35926.0
2016-06-27 14:15:00,76.13,76.23,76.1,76.14,30666.0,64.463,64.5476,64.4375,64.4714,30666.0
2016-06-27 14:20:00,76.16,76.21,76.11,76.11,47959.0,64.4884,64.5307,64.446,64.446,47959.0
2016-06-27 14:25:00,76.11,76.2,76.05,76.18,59075.0,64.446,64.5222,64.3952,64.5053,59075.0
2016-06-27 14:30:00,76.19,76.25,76.12,76.12,45192.0,64.5138,64.5646,64.4545,64.4545,45192.0
2016-06-27 14:35:00,76.13,76.24,76.1,76.13,58194.0,64.463,64.5561,64.4375,64.463,58194.0
2016-06-27 14:40:00,76.12,76.21,76.08,76.14,33050.0,64.4545,64.5307,64.4206,64.4714,33050.0
2016-06-27 14:45:00,76.16,76.19,75.95,76.0,49666.0,64.4884,64.5138,64.3105,64.3529,49666.0
2016-06-27 14:50:00,76.0,76.0,75.81,75.84,60922.0,64.3529,64.3529,64.192,64.2174,60922.0
2016-06-27 14:55:00,75.83,75.98,75.79,75.98,48849.0,64.2089,64.3359,64.1751,64.3359,48849.0
2016-06-27 15:00:00,75.98,76.17,75.98,76.14,99461.0,64.3359,64.4968,64.3359,64.4714,99461.0
2016-06-27 15:05:00,76.14,76.18,76.05,76.08,79455.0,64.4714,64.5053,64.3952,64.4206,79455.0
2016-06-27 15:10:00,76.08,76.18,76.08,76.1,86350.0,64.4206,64.5053,64.4206,64.4375,86350.0
2016-06-27 15:15:00,76.09,76.09,75.95,75.96,77780.0,64.4291,64.4291,64.3105,64.319,77780.0
2016-06-27 15:20:00,75.98,76.01,75.87,75.9,63131.0,64.3359,64.3613,64.2428,64.2682,63131.0
2016-06-27 15:25:00,75.89,76.12,75.89,76.11,62193.0,64.2597,64.4545,64.2597,64.446,62193.0
2016-06-27 15:30:00,76.1,76.11,76.05,76.06,100538.0,64.4375,64.446,64.3952,64.4037,100538.0
2016-06-27 15:35:00,76.05,76.31,76.02,76.31,117331.0,64.3952,64.6154,64.3698,64.6154,117331.0
2016-06-27 15:40:00,76.3,76.38,76.22,76.29,101019.0,64.6069,64.6746,64.5392,64.5984,101019.0
2016-06-27 15:45:00,76.29,76.37,76.26,76.36,112802.0,64.5984,64.6662,64.573,64.6577,112802.0
2016-06-27 15:50:00,76.35,76.36,76.24,76.3,172362.0,64.6492,64.6577,64.5561,64.6069,172362.0
2016-06-27 15:55:00,76.3,76.38,76.26,76.31,299766.0,64.6069,64.6746,64.573,64.6154,299766.0
2016-06-28 09:30:00,76.99,76.99,76.52,76.62,106735.0,65.1912,65.1912,64.7932,64.8779,106735.0
2016-06-28 09:35:00,76.64,77.75,76.62,77.7,142432.0,64.8948,65.8347,64.8779,65.7923,142432.0
2016-06-28 09:40:00,77.73,77.77,77.58,77.63,80401.0,65.8177,65.8516,65.6907,65.7331,80401.0
2016-06-28 09:45:00,77.57,77.64,77.5,77.55,74910.0,65.6823,65.7415,65.623,65.6653,74910.0
2016-06-28 09:50:00,77.57,77.65,77.53,77.6,40297.0,65.6823,65.75,65.6484,65.7077,40297.0
2016-06-28 09:55:00,77.6,77.68,77.49,77.68,33219.0,65.7077,65.7754,65.6145,65.7754,33219.0
2016-06-28 10:00:00,77.69,77.75,77.63,77.73,51166.0,65.7839,65.8347,65.7331,65.8177,51166.0
2016-06-28 10:05:00,77.73,77.74,77.55,77.61,78296.0,65.8177,65.8262,65.6653,65.7161,78296.0
2016-06-28 10:10:00,77.6,77.66,77.54,77.56,58413.0,65.7077,65.7585,65.6569,65.6738,58413.0
2016-06-28 10:15:00,77.57,77.68,77.56,77.64,66894.0,65.6823,65.7754,65.6738,65.7415,66894.0
2016-06-28 10:20:00,77.64,77.66,77.51,77.57,83380.0,65.7415,65.7585,65.6315,65.6823,83380.0
2016-06-28 10:25:00,77.57,77.58,77.48,77.55,31403.0,65.6823,65.6907,65.6061,65.6653,31403.0
2016-06-28 10:30:00,77.55,77.65,77.55,77.6,27352.0,65.6653,65.75,65.6653,65.7077,27352.0
2016-06-28 10:35:00,77.6,77.64,77.47,77.48,25389.0,65.7077,65.7415,65.5976,65.6061,25389.0
2016-06-28 10:40:00,77.48,77.67,77.46,77.67,27895.0,65.6061,65.7669,65.5891,65.7669,27895.0
2016-06-28 10:45:00,77.66,77.77,77.66,77.76,31088.0,65.7585,65.8516,65.7585,65.8432,31088.0
2016-06-28 10:50:00,77.76,77.88,77.76,77.82,32596.0,65.8432,65.9448,65.8432,65.894,32596.0
2016-06-28 10:55:00,77.81,77.82,77.65,77.67,34292.0,65.8855,65.894,65.75,65.7669,34292.0
2016-06-28 11:00:00,77.68,77.74,77.63,77.64,36114.0,65.7754,65.8262,65.7331,65.7415,36114.0
2016-06-28 11:05:00,77.64,77.65,77.53,77.54,39360.0,65.7415,65.75,65.6484,65.6569,39360.0
2016-06-28 11:10:00,77.53,77.67,77.5,77.61,36579.0,65.6484,65.7669,65.623,65.7161,36579.0
2016-06-28 11:15:00,77.6,77.66,77.57,77.63,27381.0,65.7077,65.7585,65.6823,65.7331,27381.0
2016-06-28 11:20:00,77.63,77.69,77.56,77.62,24036.0,65.7331,65.7839,65.6738,65.7246,24036.0
2016-06-28 11:25:00,77.59,77.63,77.55,77.55,47870.0,65.6992,65.7331,65.6653,65.6653,47870.0
2016-06-28 11:30:00,77.56,77.57,77.47,77.48,91779.0,65.6738,65.6823,65.5976,65.6061,91779.0
2016-06-28 11:35:00,77.48,77.52,77.47,77.49,47156.0,65.6061,65.6399,65.5976,65.6145,47156.0
2016-06-28 11:40:00,77.49,77.64,77.49,77.61,24386.0,65.6145,65.7415,65.6145,65.7161,24386.0
2016-06-28 11:45:00,77.61,77.79,77.61,77.78,27889.0,65.7161,65.8686,65.7161,65.8601,27889.0
2016-06-28 11:50:00,77.78,77.81,77.68,77.72,19524.0,65.8601,65.8855,65.7754,65.8093,19524.0
2016-06-28 11:55:00,77.72,77.73,77.64,77.66,16528.0,65.8093,65.8177,65.7415,65.7585,16528.0
2016-06-28 12:00:00,77.65,77.72,77.62,77.66,25426.0,65.75,65.8093,65.7246,65.7585,25426.0
2016-06-28 12:05:00,77.66,77.69,77.65,77.66,16808.0,65.7585,65.7839,65.75,65.7585,16808.0
2016-06-28 12:10:00,77.65,77.67,77.55,77.55,25258.0,65.75,65.7669,65.6653,65.6653,25258.0
2016-06-28 12:15:00,77.56,77.57,77.49,77.5,31349.0,65.6738,65.6823,65.6145,65.623,31349.0
2016-06-28 12:20:00,77.52,77.54,77.49,77.51,15381.0,65.6399,65.6569,65.6145,65.6315,15381.0
2016-06-28 12:25:00,77.5,77.55,77.49,77.54,19720.0,65.623,65.6653,65.6145,65.6569,19720.0
2016-06-28 12:30:00,77.54,77.63,77.54,77.61,30162.0,65.6569,65.7331,65.6569,65.7161,30162.0
2016-06-28 12:35:00,77.61,77.64,77.55,77.63,25258.0,65.7161,65.7415,65.6653,65.7331,25258.0
2016-06-28 12:40:00,77.63,77.71,77.62,77.67,17914.0,65.7331,65.8008,65.7246,65.7669,17914.0
2016-06-28 12:45:00,77.68,77.7,77.64,77.67,37407.0,65.7754,65.7923,65.7415,65.7669,37407.0
2016-06-28 12:50:00,77.67,77.72,77.65,77.71,20642.0,65.7669,65.8093,65.75,65.8008,20642.0
2016-06-28 12:55:00,77.72,77.76,77.65,77.69,18672.0,65.8093,65.8432,65.75,65.7839,18672.0
2016-06-28 13:00:00,77.68,77.7,77.6,77.64,25735.0,65.7754,65.7923,65.7077,65.7415,25735.0
2016-06-28 13:05:00,77.63,77.67,77.55,77.59,21439.0,65.7331,65.7669,65.6653,65.6992,21439.0
2016-06-28 13:10:00,77.59,77.7,77.58,77.7,21200.0,65.6992,65.7923,65.6907,65.7923,21200.0
2016-06-28 13:15:00,77.69,77.7,77.56,77.58,19363.0,65.7839,65.7923,65.6738,65.6907,19363.0
2016-06-28 13:20:00,77.58,77.61,77.53,77.54,18821.0,65.6907,65.7161,65.6484,65.6569,18821.0
2016-06-28 13:25:00,77.54,77.59,77.51,77.54,28736.0,65.6569,65.6992,65.6315,65.6569,28736.0
2016-06-28 13:30:00,77.53,77.6,77.5,77.56,39968.0,65.6484,65.7077,65.623,65.6738,39968.0
2016-06-28 13:35:00,77.56,77.64,77.55,77.61,19666.0,65.6738,65.7415,65.6653,65.7161,19666.0
2016-06-28 13:40:00,77.61,77.71,77.61,77.71,21643.0,65.7161,65.8008,65.7161,65.8008,21643.0
2016-06-28 13:45:00,77.7,77.73,77.67,77.68,29226.0,65.7923,65.8177,65.7669,65.7754,29226.0
2016-06-28 13:50:00,77.67,77.69,77.63,77.63,22441.0,65.7669,65.7839,65.7331,65.7331,22441.0
2016-06-28 13:55:00,77.63,77.66,77.62,77.64,29939.0,65.7331,65.7585,65.7246,65.7415,29939.0
2016-06-28 14:00:00,77.64,77.68,77.63,77.64,30854.0,65.7415,65.7754,65.7331,65.7415,30854.0
2016-06-28 14:05:00,77.64,77.65,77.5,77.52,53510.0,65.7415,65.75,65.623,65.6399,53510.0
2016-06-28 14:10:00,77.52,77.55,77.43,77.43,69966.0,65.6399,65.6653,65.5637,65.5637,69966.0
2016-06-28 14:15:00,77.44,77.53,77.43,77.53,33022.0,65.5722,65.6484,65.5637,65.6484,33022.0
2016-06-28 14:20:00,77.52,77.54,77.46,77.48,38179.0,65.6399,65.6569,65.5891,65.6061,38179.0
2016-06-28 14:25:00,77.48,77.56,77.47,77.56,32801.0,65.6061,65.6738,65.5976,65.6738,32801.0
2016-06-28 14:30:00,77.56,77.67,77.52,77.65,37149.0,65.6738,65.7669,65.6399,65.75,37149.0
2016-06-28 14:35:00,77.65,77.79,77.62,77.77,31766.0,65.75,65.8686,65.7246,65.8516,31766.0
2016-06-28 14:40:00,77.77,77.78,77.71,77.76,28880.0,65.8516,65.8601,65.8008,65.8432,28880.0
2016-06-28 14:45:00,77.76,77.82,77.76,77.81,29178.0,65.8432,65.894,65.8432,65.8855,29178.0
2016-06-28 14:50:00,77.81,77.93,77.8,77.91,67025.0,65.8855,65.9871,65.877,65.9702,67025.0
2016-06-28 14:55:00,77.91,77.99,77.91,77.96,54573.0,65.9702,66.0379,65.9702,66.0125,54573.0
2016-06-28 15:00:00,77.97,78.0,77.93,77.93,54027.0,66.021,66.0464,65.9871,65.9871,54027.0
2016-06-28 15:05:00,77.92,77.97,77.91,77.91,39323.0,65.9786,66.021,65.9702,65.9702,39323.0
2016-06-28 15:10:00,77.92,78.07,77.92,78.0,51611.0,65.9786,66.1056,65.9786,66.0464,51611.0
2016-06-28 15:15:00,78.01,78.01,77.93,77.93,61973.0,66.0548,66.0548,65.9871,65.9871,61973.0
2016-06-28 15:20:00,77.93,77.98,77.9,77.91,72302.0,65.9871,66.0294,65.9617,65.9702,72302.0
2016-06-28 15:25:00,77.91,77.91,77.76,77.82,57568.0,65.9702,65.9702,65.8432,65.894,57568.0
2016-06-28 15:30:00,77.82,77.89,77.74,77.8,74375.0,65.894,65.9532,65.8262,65.877,74375.0
2016-06-28 15:35:00,77.8,77.9,77.76,77.86,48394.0,65.877,65.9617,65.8432,65.9278,48394.0
2016-06-28 15:40:00,77.87,77.99,77.86,77.93,68680.0,65.9363,66.0379,65.9278,65.9871,68680.0
2016-06-28 15:45:00,77.94,77.98,77.91,77.97,111994.0,65.9956,66.0294,65.9702,66.021,111994.0
2016-06-28 15:50:00,77.98,78.02,77.96,78.01,96722.0,66.0294,66.0633,66.0125,66.0548,96722.0
2016-06-28 15:55:00,78.0,78.05,77.94,78.04,216597.0,66.0464,66.0887,65.9956,66.0802,216597.0
2016-06-29 09:30:00,78.25,78.7,78.25,78.38,106314.0,66.2581,66.6391,66.2581,66.3681,106314.0
2016-06-29 09:35:00,78.4,78.41,77.94,78.09,195295.0,66.3851,66.3935,65.9956,66.1226,195295.0
2016-06-29 09:40:00,78.11,78.14,77.79,77.98,128790.0,66.1395,66.1649,65.8686,66.0294,128790.0
2016-06-29 09:45:00,78.02,78.46,78.0,78.43,106630.0,66.0633,66.4359,66.0464,66.4105,106630.0
2016-06-29 09:50:00,78.44,78.62,78.42,78.54,35060.0,66.4189,66.5714,66.402,66.5036,35060.0
2016-06-29 09:55:00,78.55,78.56,78.33,78.33,47770.0,66.5121,66.5206,66.3258,66.3258,47770.0
2016-06-29 10:00:00,78.32,78.47,78.23,78.25,90152.0,66.3173,66.4443,66.2411,66.2581,90152.0
2016-06-29 10:05:00,78.24,78.29,77.98,78.02,93450.0,66.2496,66.2919,66.0294,66.0633,93450.0
2016-06-29 10:10:00,78.02,78.21,77.97,78.18,121715.0,66.0633,66.2242,66.021,66.1988,121715.0
2016-06-29 10:15:00,78.18,78.32,78.18,78.29,84391.0,66.1988,66.3173,66.1988,66.2919,84391.0
2016-06-29 10:20:00,78.28,78.58,78.28,78.49,60394.0,66.2835,66.5375,66.2835,66.4613,60394.0
2016-06-29 10:25:00,78.5,78.55,78.42,78.53,36113.0,66.4697,66.5121,66.402,66.4951,36113.0
2016-06-29 10:30:00,78.53,78.68,78.52,78.56,53836.0,66.4951,66.6222,66.4867,66.5206,53836.0
2016-06-29 10:35:00,78.56,78.6,78.46,78.47,97276.0,66.5206,66.5544,66.4359,66.4443,97276.0
2016-06-29 10:40:00,78.47,78.48,78.21,78.21,64871.0,66.4443,66.4528,66.2242,66.2242,64871.0
2016-06-29 10:45:00,78.21,78.22,78.13,78.2,92486.0,66.2242,66.2327,66.1564,66.2157,92486.0
2016-06-29 10:50:00,78.21,78.21,78.12,78.14,61277.0,66.2242,66.2242,66.148,66.1649,61277.0
2016-06-29 10:55:00,78.14,78.18,78.05,78.11,48522.0,66.1649,66.1988,66.0887,66.1395,48522.0
2016-06-29 11:00:00,78.11,78.34,78.1,78.3,53444.0,66.1395,66.3343,66.131,66.3004,53444.0
2016-06-29 11:05:00,78.3,78.31,78.11,78.12,57423.0,66.3004,66.3089,66.1395,66.148,57423.0
2016-06-29 11:10:00,78.12,78.19,78.11,78.13,61424.0,66.148,66.2073,66.1395,66.1564,61424.0
2016-06-29 11:15:00,78.13,78.14,77.92,77.92,69393.0,66.1564,66.1649,65.9786,65.9786,69393.0
2016-06-29 11:20:00,77.93,77.98,77.89,77.9,61639.0,65.9871,66.0294,65.9532,65.9617,61639.0
2016-06-29 11:25:00,77.9,77.94,77.88,77.92,73361.0,65.9617,65.9956,65.9448,65.9786,73361.0
2016-06-29 11:30:00,77.92,77.97,77.92,77.96,65292.0,65.9786,66.021,65.9786,66.0125,65292.0
2016-06-29 11:35:00,77.95,77.96,77.81,77.82,56422.0,66.004,66.0125,65.8855,65.894,56422.0
2016-06-29 11:40:00,77.81,77.84,77.74,77.75,51147.0,65.8855,65.9109,65.8262,65.8347,51147.0
2016-06-29 11:45:00,77.75,77.76,77.63,77.72,58687.0,65.8347,65.8432,65.7331,65.8093,58687.0
2016-06-29 11:50:00,77.73,77.76,77.6,77.61,111900.0,65.8177,65.8432,65.7077,65.7161,111900.0
2016-06-29 11:55:00,77.62,77.7,77.62,77.65,50887.0,65.7246,65.7923,65.7246,65.75,50887.0
2016-06-29 12:00:00,77.65,77.73,77.64,77.69,64374.0,65.75,65.8177,65.7415,65.7839,64374.0
2016-06-29 12:05:00,77.68,77.76,77.68,77.76,43109.0,65.7754,65.8432,65.7754,65.8432,43109.0
2016-06-29 12:10:00,77.76,77.85,77.76,77.84,46280.0,65.8432,65.9194,65.8432,65.9109,46280.0
2016-06-29 12:15:00,77.84,77.84,77.76,77.8,63926.0,65.9109,65.9109,65.8432,65.877,63926.0
2016-06-29 12:20:00,77.79,77.97,77.79,77.95,60135.0,65.8686,66.021,65.8686,66.004,60135.0
2016-06-29 12:25:00,77.95,77.97,77.92,77.94,30253.0,66.004,66.021,65.9786,65.9956,30253.0
2016-06-29 12:30:00,77.94,77.96,77.79,77.8,61889.0,65.9956,66.0125,65.8686,65.877,61889.0
2016-06-29 12:35:00,77.8,77.83,77.77,77.8,48142.0,65.877,65.9024,65.8516,65.877,48142.0
2016-06-29 12:40:00,77.79,77.8,77.7,77.7,36877.0,65.8686,65.877,65.7923,65.7923,36877.0
2016-06-29 12:45:00,77.71,77.74,77.68,77.69,31158.0,65.8008,65.8262,65.7754,65.7839,31158.0
2016-06-29 12:50:00,77.7,77.71,77.64,77.65,38845.0,65.7923,65.8008,65.7415,65.75,38845.0
2016-06-29 12:55:00,77.65,77.65,77.56,77.56,66878.0,65.75,65.75,65.6738,65.6738,66878.0
2016-06-29 13:00:00,77.56,77.69,77.55,77.68,31990.0,65.6738,65.7839,65.6653,65.7754,31990.0
2016-06-29 13:05:00,77.68,77.69,77.57,77.58,38553.0,65.7754,65.7839,65.6823,65.6907,38553.0
2016-06-29 13:10:00,77.57,77.64,77.56,77.61,43555.0,65.6823,65.7415,65.6738,65.7161,43555.0
2016-06-29 13:15:00,77.61,77.62,77.52,77.52,42612.0,65.7161,65.7246,65.6399,65.6399,42612.0
2016-06-29 13:20:00,77.53,77.53,77.49,77.51,68227.0,65.6484,65.6484,65.6145,65.6315,68227.0
2016-06-29 13:25:00,77.53,77.55,77.5,77.54,32777.0,65.6484,65.6653,65.623,65.6569,32777.0
2016-06-29 13:30:00,77.55,77.61,77.55,77.56,55424.0,65.6653,65.7161,65.6653,65.6738,55424.0
2016-06-29 13:35:00,77.57,77.58,77.52,77.58,64452.0,65.6823,65.6907,65.6399,65.6907,64452.0
2016-06-29 13:40:00,77.57,77.66,77.56,77.65,52057.0,65.6823,65.7585,65.6738,65.75,52057.0
2016-06-29 13:45:00,77.66,77.73,77.59,77.59,71410.0,65.7585,65.8177,65.6992,65.6992,71410.0
2016-06-29 13:50:00,77.59,77.6,77.56,77.57,26416.0,65.6992,65.7077,65.6738,65.6823,26416.0
2016-06-29 13:55:00,77.57,77.57,77.54,77.55,46420.0,65.6823,65.6823,65.6569,65.6653,46420.0
2016-06-29 14:00:00,77.55,77.64,77.54,77.64,53443.0,65.6653,65.7415,65.6569,65.7415,53443.0
2016-06-29 14:05:00,77.63,77.72,77.63,77.72,38557.0,65.7331,65.8093,65.7331,65.8093,38557.0
2016-06-29 14:10:00,77.72,77.75,77.69,77.74,60273.0,65.8093,65.8347,65.7839,65.8262,60273.0
2016-06-29 14:15:00,77.74,77.76,77.73,77.73,37652.0,65.8262,65.8432,65.8177,65.8177,37652.0
2016-06-29 14:20:00,77.74,77.85,77.74,77.84,73806.0,65.8262,65.9194,65.8262,65.9109,73806.0
2016-06-29 14:25:00,77.83,77.83,77.73,77.76,39581.0,65.9024,65.9024,65.8177,65.8432,39581.0
2016-06-29 14:30:00,77.76,77.83,77.76,77.82,28890.0,65.8432,65.9024,65.8432,65.894,28890.0
2016-06-29 14:35:00,77.83,77.87,77.8,77.84,44511.0,65.9024,65.9363,65.877,65.9109,44511.0
2016-06-29 14:40:00,77.84,77.86,77.83,77.86,24264.0,65.9109,65.9278,65.9024,65.9278,24264.0
2016-06-29 14:45:00,77.86,77.89,77.82,77.82,71440.0,65.9278,65.9532,65.894,65.894,71440.0
2016-06-29 14:50:00,77.82,77.84,77.72,77.74,39064.0,65.894,65.9109,65.8093,65.8262,39064.0
2016-06-29 14:55:00,77.74,77.8,77.74,77.74,55086.0,65.8262,65.877,65.8262,65.8262,55086.0
2016-06-29 15:00:00,77.75,77.78,77.74,77.77,42193.0,65.8347,65.8601,65.8262,65.8516,42193.0
2016-06-29 15:05:00,77.77,77.79,77.74,77.78,42814.0,65.8516,65.8686,65.8262,65.8601,42814.0
2016-06-29 15:10:00,77.78,77.87,77.77,77.87,47736.0,65.8601,65.9363,65.8516,65.9363,47736.0
2016-06-29 15:15:00,77.87,77.95,77.86,77.92,55578.0,65.9363,66.004,65.9278,65.9786,55578.0
2016-06-29 15:20:00,77.93,77.94,77.82,77.82,49812.0,65.9871,65.9956,65.894,65.894,49812.0
2016-06-29 15:25:00,77.82,77.86,77.81,77.85,61973.0,65.894,65.9278,65.8855,65.9194,61973.0
2016-06-29 15:30:00,77.86,77.87,77.77,77.81,93692.0,65.9278,65.9363,65.8516,65.8855,93692.0
2016-06-29 15:35:00,77.81,77.82,77.72,77.73,95190.0,65.8855,65.894,65.8093,65.8177,95190.0
2016-06-29 15:40:00,77.73,77.77,77.65,77.69,88218.0,65.8177,65.8516,65.75,65.7839,88218.0
2016-06-29 15:45:00,77.69,77.75,77.64,77.7,95469.0,65.7839,65.8347,65.7415,65.7923,95469.0
2016-06-29 15:50:00,77.71,77.76,77.65,77.72,114881.0,65.8008,65.8432,65.75,65.8093,114881.0
2016-06-29 15:55:00,77.72,77.77,77.71,77.72,232351.0,65.8093,65.8516,65.8008,65.8093,232351.0
2016-06-30 09:30:00,77.58,78.05,77.53,77.7,174929.0,65.6907,66.0887,65.6484,65.7923,174929.0
2016-06-30 09:35:00,77.74,78.0,77.7,77.85,96017.0,65.8262,66.0464,65.7923,65.9194,96017.0
2016-06-30 09:40:00,77.85,77.88,77.7,77.86,91993.0,65.9194,65.9448,65.7923,65.9278,91993.0
2016-06-30 09:45:00,77.89,77.97,77.82,77.89,79797.0,65.9532,66.021,65.894,65.9532,79797.0
2016-06-30 09:50:00,77.89,77.89,77.52,77.63,104234.0,65.9532,65.9532,65.6399,65.7331,104234.0
2016-06-30 09:55:00,77.62,77.87,77.62,77.86,74632.0,65.7246,65.9363,65.7246,65.9278,74632.0
2016-06-30 10:00:00,77.85,77.88,77.79,77.82,85207.0,65.9194,65.9448,65.8686,65.894,85207.0
2016-06-30 10:05:00,77.82,77.97,77.8,77.93,91053.0,65.894,66.021,65.877,65.9871,91053.0
2016-06-30 10:10:00,77.92,78.08,77.91,78.05,128581.0,65.9786,66.1141,65.9702,66.0887,128581.0
2016-06-30 10:15:00,78.05,78.14,78.0,78.12,53034.0,66.0887,66.1649,66.0464,66.148,53034.0
2016-06-30 10:20:00,78.12,78.35,78.11,78.33,95727.0,66.148,66.3427,66.1395,66.3258,95727.0
2016-06-30 10:25:00,78.32,78.35,78.21,78.22,167363.0,66.3173,66.3427,66.2242,66.2327,167363.0
2016-06-30 10:30:00,78.23,78.34,78.22,78.31,100589.0,66.2411,66.3343,66.2327,66.3089,100589.0
2016-06-30 10:35:00,78.32,78.53,78.32,78.44,109251.0,66.3173,66.4951,66.3173,66.4189,109251.0
2016-06-30 10:40:00,78.43,78.63,78.43,78.57,104874.0,66.4105,66.5798,66.4105,66.529,104874.0
2016-06-30 10:45:00,78.57,78.7,78.55,78.69,42173.0,66.529,66.6391,66.5121,66.6306,42173.0
2016-06-30 10:50:00,78.7,78.8,78.69,78.79,70996.0,66.6391,66.7238,66.6306,66.7153,70996.0
2016-06-30 10:55:00,78.77,78.77,78.64,78.68,85665.0,66.6984,66.6984,66.5883,66.6222,85665.0
2016-06-30 11:00:00,78.68,78.7,78.55,78.64,122544.0,66.6222,66.6391,66.5121,66.5883,122544.0
2016-06-30 11:05:00,78.64,78.8,78.62,78.8,62692.0,66.5883,66.7238,66.5714,66.7238,62692.0
2016-06-30 11:10:00,78.8,78.88,78.8,78.83,66189.0,66.7238,66.7915,66.7238,66.7492,66189.0
2016-06-30 11:15:00,78.82,78.86,78.71,78.71,59449.0,66.7407,66.7746,66.6476,66.6476,59449.0
2016-06-30 11:20:00,78.71,78.76,78.56,78.59,126124.0,66.6476,66.6899,66.5206,66.546,126124.0
2016-06-30 11:25:00,78.59,78.65,78.57,78.59,137635.0,66.546,66.5968,66.529,66.546,137635.0
2016-06-30 11:30:00,78.59,78.7,78.58,78.62,63604.0,66.546,66.6391,66.5375,66.5714,63604.0
2016-06-30 11:35:00,78.64,78.65,78.55,78.55,28242.0,66.5883,66.5968,66.5121,66.5121,28242.0
2016-06-30 11:40:00,78.55,78.62,78.5,78.51,49634.0,66.5121,66.5714,66.4697,66.4782,49634.0
2016-06-30 11:45:00,78.51,78.67,78.49,78.65,27800.0,66.4782,66.6137,66.4613,66.5968,27800.0
2016-06-30 11:50:00,78.65,78.72,78.61,78.69,48416.0,66.5968,66.656,66.5629,66.6306,48416.0
2016-06-30 11:55:00,78.7,78.79,78.65,78.79,121554.0,66.6391,66.7153,66.5968,66.7153,121554.0
2016-06-30 12:00:00,78.78,78.83,78.73,78.79,68249.0,66.7068,66.7492,66.6645,66.7153,68249.0
2016-06-30 12:05:00,78.78,78.82,78.72,78.81,42589.0,66.7068,66.7407,66.656,66.7322,42589.0
2016-06-30 12:10:00,78.8,78.92,78.8,78.92,45169.0,66.7238,66.8254,66.7238,66.8254,45169.0
2016-06-30 12:15:00,78.91,79.07,78.91,79.05,45407.0,66.8169,66.9524,66.8169,66.9355,45407.0
2016-06-30 12:20:00,79.04,79.11,79.01,79.08,31628.0,66.927,66.9863,66.9016,66.9609,31628.0
2016-06-30 12:25:00,79.09,79.21,79.04,79.21,86366.0,66.9693,67.0709,66.927,67.0709,86366.0
2016-06-30 12:30:00,79.21,79.39,79.21,79.25,116270.0,67.0709,67.2234,67.0709,67.1048,116270.0
2016-06-30 12:35:00,79.27,79.34,79.24,79.27,50292.0,67.1217,67.181,67.0963,67.1217,50292.0
2016-06-30 12:40:00,79.27,79.3,79.22,79.29,50093.0,67.1217,67.1471,67.0794,67.1387,50093.0
2016-06-30 12:45:00,79.3,79.35,79.29,79.34,65148.0,67.1471,67.1895,67.1387,67.181,65148.0
2016-06-30 12:50:00,79.34,79.46,79.34,79.45,65972.0,67.181,67.2826,67.181,67.2742,65972.0
2016-06-30 12:55:00,79.45,79.48,79.42,79.44,39726.0,67.2742,67.2996,67.2488,67.2657,39726.0
2016-06-30 13:00:00,79.44,79.47,79.42,79.44,58247.0,67.2657,67.2911,67.2488,67.2657,58247.0
2016-06-30 13:05:00,79.45,79.48,79.4,79.43,42778.0,67.2742,67.2996,67.2318,67.2572,42778.0
2016-06-30 13:10:00,79.42,79.46,79.38,79.44,21387.0,67.2488,67.2826,67.2149,67.2657,21387.0
2016-06-30 13:15:00,79.44,79.53,79.44,79.5,71566.0,67.2657,67.3419,67.2657,67.3165,71566.0
2016-06-30 13:20:00,79.51,79.53,79.45,79.47,32320.0,67.325,67.3419,67.2742,67.2911,32320.0
2016-06-30 13:25:00,79.47,79.5,79.42,79.45,42301.0,67.2911,67.3165,67.2488,67.2742,42301.0
2016-06-30 13:30:00,79.45,79.45,79.36,79.41,51988.0,67.2742,67.2742,67.1979,67.2403,51988.0
2016-06-30 13:35:00,79.41,79.46,79.4,79.44,39292.0,67.2403,67.2826,67.2318,67.2657,39292.0
2016-06-30 13:40:00,79.45,79.6,79.44,79.59,51831.0,67.2742,67.4012,67.2657,67.3927,51831.0
2016-06-30 13:45:00,79.6,79.75,79.59,79.73,101278.0,67.4012,67.5282,67.3927,67.5112,101278.0
2016-06-30 13:50:00,79.73,79.75,79.65,79.68,58514.0,67.5112,67.5282,67.4435,67.4689,58514.0
2016-06-30 13:55:00,79.68,79.69,79.58,79.69,69434.0,67.4689,67.4774,67.3842,67.4774,69434.0
2016-06-30 14:00:00,79.69,79.7,79.64,79.69,69519.0,67.4774,67.4858,67.435,67.4774,69519.0
2016-06-30 14:05:00,79.68,79.75,79.64,79.73,55051.0,67.4689,67.5282,67.435,67.5112,55051.0
2016-06-30 14:10:00,79.73,79.75,79.63,79.65,67769.0,67.5112,67.5282,67.4266,67.4435,67769.0
2016-06-30 14:15:00,79.65,79.76,79.65,79.74,61078.0,67.4435,67.5366,67.4435,67.5197,61078.0
2016-06-30 14:20:00,79.75,79.8,79.71,79.73,40588.0,67.5282,67.5705,67.4943,67.5112,40588.0
2016-06-30 14:25:00,79.73,79.74,79.52,79.52,56037.0,67.5112,67.5197,67.3334,67.3334,56037.0
2016-06-30 14:30:00,79.53,79.59,79.43,79.44,63933.0,67.3419,67.3927,67.2572,67.2657,63933.0
2016-06-30 14:35:00,79.44,79.49,79.35,79.39,60321.0,67.2657,67.308,67.1895,67.2234,60321.0
2016-06-30 14:40:00,79.39,79.42,79.36,79.38,73213.0,67.2234,67.2488,67.1979,67.2149,73213.0
2016-06-30 14:45:00,79.38,79.39,79.33,79.34,45883.0,67.2149,67.2234,67.1725,67.181,45883.0
2016-06-30 14:50:00,79.34,79.37,79.3,79.34,64428.0,67.181,67.2064,67.1471,67.181,64428.0
2016-06-30 14:55:00,79.34,79.4,79.3,79.33,53491.0,67.181,67.2318,67.1471,67.1725,53491.0
2016-06-30 15:00:00,79.33,79.35,79.23,79.24,55908.0,67.1725,67.1895,67.0879,67.0963,55908.0
2016-06-30 15:05:00,79.24,79.25,79.13,79.14,65699.0,67.0963,67.1048,67.0032,67.0117,65699.0
2016-06-30 15:10:00,79.13,79.15,79.05,79.08,85220.0,67.0032,67.0201,66.9355,66.9609,85220.0
2016-06-30 15:15:00,79.09,79.1,79.02,79.05,71375.0,66.9693,66.9778,66.9101,66.9355,71375.0
2016-06-30 15:20:00,79.05,79.09,79.01,79.08,73588.0,66.9355,66.9693,66.9016,66.9609,73588.0
2016-06-30 15:25:00,79.09,79.24,79.08,79.23,71271.0,66.9693,67.0963,66.9609,67.0879,71271.0
2016-06-30 15:30:00,79.23,79.25,79.15,79.15,116069.0,67.0879,67.1048,67.0201,67.0201,116069.0
2016-06-30 15:35:00,79.16,79.18,79.09,79.13,75485.0,67.0286,67.0455,66.9693,67.0032,75485.0
2016-06-30 15:40:00,79.14,79.15,78.99,79.0,107766.0,67.0117,67.0201,66.8847,66.8931,107766.0
2016-06-30 15:45:00,78.99,79.05,78.96,78.99,149136.0,66.8847,66.9355,66.8592,66.8847,149136.0
2016-06-30 15:50:00,79.01,79.12,78.99,79.11,147031.0,66.9016,66.9947,66.8847,66.9863,147031.0
2016-06-30 15:55:00,79.1,79.18,79.06,79.18,350902.0,66.9778,67.0455,66.9439,67.0455,350902.0
2016-07-01 09:30:00,79.34,79.7,79.21,79.6,87649.0,67.181,67.4858,67.0709,67.4012,87649.0
2016-07-01 09:35:00,79.6,79.62,79.35,79.36,43277.0,67.4012,67.4181,67.1895,67.1979,43277.0
2016-07-01 09:40:00,79.4,79.54,79.38,79.52,70022.0,67.2318,67.3504,67.2149,67.3334,70022.0
2016-07-01 09:45:00,79.53,79.63,79.51,79.63,161746.0,67.3419,67.4266,67.325,67.4266,161746.0
2016-07-01 09:50:00,79.63,79.89,79.62,79.86,110277.0,67.4266,67.6467,67.4181,67.6213,110277.0
2016-07-01 09:55:00,79.85,79.87,79.73,79.84,77848.0,67.6129,67.6298,67.5112,67.6044,77848.0
2016-07-01 10:00:00,79.85,79.99,79.84,79.95,34214.0,67.6129,67.7314,67.6044,67.6975,34214.0
2016-07-01 10:05:00,79.94,79.97,79.81,79.83,20841.0,67.6891,67.7145,67.579,67.5959,20841.0
2016-07-01 10:10:00,79.83,79.92,79.82,79.84,30258.0,67.5959,67.6721,67.5875,67.6044,30258.0
2016-07-01 10:15:00,79.84,79.88,79.77,79.81,40927.0,67.6044,67.6383,67.5451,67.579,40927.0
2016-07-01 10:20:00,79.82,79.91,79.82,79.85,27555.0,67.5875,67.6637,67.5875,67.6129,27555.0
2016-07-01 10:25:00,79.85,79.96,79.85,79.95,24640.0,67.6129,67.706,67.6129,67.6975,24640.0
2016-07-01 10:30:00,79.95,80.07,79.95,80.02,94310.0,67.6975,67.7991,67.6975,67.7568,94310.0
2016-07-01 10:35:00,80.03,80.19,80.02,80.14,74234.0,67.7653,67.9008,67.7568,67.8584,74234.0
2016-07-01 10:40:00,80.14,80.15,80.01,80.05,62015.0,67.8584,67.8669,67.7483,67.7822,62015.0
2016-07-01 10:45:00,80.06,80.1,80.03,80.08,48567.0,67.7907,67.8245,67.7653,67.8076,48567.0
2016-07-01 10:50:00,80.08,80.23,80.06,80.09,144434.0,67.8076,67.9346,67.7907,67.8161,144434.0
2016-07-01 10:55:00,80.08,80.16,80.02,80.02,45149.0,67.8076,67.8753,67.7568,67.7568,45149.0
2016-07-01 11:00:00,80.02,80.06,80.0,80.02,21104.0,67.7568,67.7907,67.7399,67.7568,21104.0
2016-07-01 11:05:00,80.03,80.03,79.83,79.85,32206.0,67.7653,67.7653,67.5959,67.6129,32206.0
2016-07-01 11:10:00,79.86,79.92,79.79,79.89,50683.0,67.6213,67.6721,67.5621,67.6467,50683.0
2016-07-01 11:15:00,79.89,79.92,79.83,79.91,21612.0,67.6467,67.6721,67.5959,67.6637,21612.0
2016-07-01 11:20:00,79.91,79.92,79.78,79.78,32304.0,67.6637,67.6721,67.5536,67.5536,32304.0
2016-07-01 11:25:00,79.8,79.83,79.78,79.8,61879.0,67.5705,67.5959,67.5536,67.5705,61879.0
2016-07-01 11:30:00,79.8,79.8,79.75,79.79,108950.0,67.5705,67.5705,67.5282,67.5621,108950.0
2016-07-01 11:35:00,79.78,79.87,79.77,79.82,45604.0,67.5536,67.6298,67.5451,67.5875,45604.0
2016-07-01 11:40:00,79.81,79.83,79.76,79.78,26238.0,67.579,67.5959,67.5366,67.5536,26238.0
2016-07-01 11:45:00,79.78,79.84,79.74,79.84,62739.0,67.5536,67.6044,67.5197,67.6044,62739.0
2016-07-01 11:50:00,79.85,79.96,79.85,79.95,24139.0,67.6129,67.706,67.6129,67.6975,24139.0
2016-07-01 11:55:00,79.94,80.04,79.9,79.96,29744.0,67.6891,67.7737,67.6552,67.706,29744.0
2016-07-01 12:00:00,79.97,80.03,79.97,80.0,26037.0,67.7145,67.7653,67.7145,67.7399,26037.0
2016-07-01 12:05:00,80.0,80.08,79.99,80.0,61831.0,67.7399,67.8076,67.7314,67.7399,61831.0
2016-07-01 12:10:00,80.0,80.05,79.99,80.03,14291.0,67.7399,67.7822,67.7314,67.7653,14291.0
2016-07-01 12:15:00,80.04,80.1,80.03,80.1,11655.0,67.7737,67.8245,67.7653,67.8245,11655.0
2016-07-01 12:20:00,80.1,80.1,79.99,80.0,14707.0,67.8245,67.8245,67.7314,67.7399,14707.0
2016-07-01 12:25:00,80.0,80.0,79.9,79.9,17146.0,67.7399,67.7399,67.6552,67.6552,17146.0
2016-07-01 12:30:00,79.89,79.94,79.89,79.94,20550.0,67.6467,67.6891,67.6467,67.6891,20550.0
2016-07-01 12:35:00,79.94,79.95,79.81,79.81,9323.0,67.6891,67.6975,67.579,67.579,9323.0
2016-07-01 12:40:00,79.81,79.84,79.78,79.82,27583.0,67.579,67.6044,67.5536,67.5875,27583.0
2016-07-01 12:45:00,79.82,79.82,79.76,79.78,21435.0,67.5875,67.5875,67.5366,67.5536,21435.0
2016-07-01 12:50:00,79.77,79.79,79.72,79.77,13369.0,67.5451,67.5621,67.5028,67.5451,13369.0
2016-07-01 12:55:00,79.78,79.83,79.76,79.8,13712.0,67.5536,67.5959,67.5366,67.5705,13712.0
2016-07-01 13:00:00,79.8,79.9,79.8,79.89,14567.0,67.5705,67.6552,67.5705,67.6467,14567.0
2016-07-01 13:05:00,79.89,79.96,79.89,79.94,14569.0,67.6467,67.706,67.6467,67.6891,14569.0
2016-07-01 13:10:00,79.93,79.97,79.89,79.91,42652.0,67.6806,67.7145,67.6467,67.6637,42652.0
2016-07-01 13:15:00,79.91,79.91,79.75,79.75,29631.0,67.6637,67.6637,67.5282,67.5282,29631.0
2016-07-01 13:20:00,79.76,79.76,79.65,79.65,18647.0,67.5366,67.5366,67.4435,67.4435,18647.0
2016-07-01 13:25:00,79.66,79.67,79.47,79.47,33680.0,67.452,67.4604,67.2911,67.2911,33680.0
2016-07-01 13:30:00,79.47,79.58,79.47,79.55,38057.0,67.2911,67.3842,67.2911,67.3588,38057.0
2016-07-01 13:35:00,79.56,79.57,79.46,79.48,23642.0,67.3673,67.3758,67.2826,67.2996,23642.0
2016-07-01 13:40:00,79.49,79.55,79.49,79.54,16491.0,67.308,67.3588,67.308,67.3504,16491.0
2016-07-01 13:45:00,79.54,79.58,79.51,79.56,32885.0,67.3504,67.3842,67.325,67.3673,32885.0
2016-07-01 13:50:00,79.56,79.56,79.52,79.54,14278.0,67.3673,67.3673,67.3334,67.3504,14278.0
2016-07-01 13:55:00,79.54,79.54,79.48,79.5,28368.0,67.3504,67.3504,67.2996,67.3165,28368.0
2016-07-01 14:00:00,79.5,79.56,79.49,79.54,37187.0,67.3165,67.3673,67.308,67.3504,37187.0
2016-07-01 14:05:00,79.53,79.56,79.51,79.55,30502.0,67.3419,67.3673,67.325,67.3588,30502.0
2016-07-01 14:10:00,79.55,79.56,79.48,79.48,23136.0,67.3588,67.3673,67.2996,67.2996,23136.0
2016-07-01 14:15:00,79.48,79.49,79.42,79.44,18330.0,67.2996,67.308,67.2488,67.2657,18330.0
2016-07-01 14:20:00,79.44,79.47,79.43,79.45,21446.0,67.2657,67.2911,67.2572,67.2742,21446.0
2016-07-01 14:25:00,79.46,79.51,79.41,79.49,18293.0,67.2826,67.325,67.2403,67.308,18293.0
2016-07-01 14:30:00,79.48,79.54,79.45,79.45,35915.0,67.2996,67.3504,67.2742,67.2742,35915.0
2016-07-01 14:35:00,79.46,79.5,79.45,79.49,17786.0,67.2826,67.3165,67.2742,67.308,17786.0
2016-07-01 14:40:00,79.49,79.51,79.4,79.42,20757.0,67.308,67.325,67.2318,67.2488,20757.0
2016-07-01 14:45:00,79.42,79.45,79.33,79.36,45255.0,67.2488,67.2742,67.1725,67.1979,45255.0
2016-07-01 14:50:00,79.36,79.4,79.34,79.34,32154.0,67.1979,67.2318,67.181,67.181,32154.0
2016-07-01 14:55:00,79.34,79.41,79.31,79.41,37825.0,67.181,67.2403,67.1556,67.2403,37825.0
2016-07-01 15:00:00,79.41,79.51,79.41,79.48,41443.0,67.2403,67.325,67.2403,67.2996,41443.0
2016-07-01 15:05:00,79.48,79.72,79.48,79.69,47269.0,67.2996,67.5028,67.2996,67.4774,47269.0
2016-07-01 15:10:00,79.68,79.76,79.67,79.71,46613.0,67.4689,67.5366,67.4604,67.4943,46613.0
2016-07-01 15:15:00,79.71,79.74,79.65,79.7,35310.0,67.4943,67.5197,67.4435,67.4858,35310.0
2016-07-01 15:20:00,79.7,79.71,79.57,79.57,41098.0,67.4858,67.4943,67.3758,67.3758,41098.0
2016-07-01 15:25:00,79.58,79.66,79.58,79.66,31985.0,67.3842,67.452,67.3842,67.452,31985.0
2016-07-01 15:30:00,79.66,79.72,79.62,79.69,50185.0,67.452,67.5028,67.4181,67.4774,50185.0
2016-07-01 15:35:00,79.69,79.72,79.53,79.53,57564.0,67.4774,67.5028,67.3419,67.3419,57564.0
2016-07-01 15:40:00,79.54,79.63,79.51,79.57,67406.0,67.3504,67.4266,67.325,67.3758,67406.0
2016-07-01 15:45:00,79.56,79.63,79.54,79.57,61596.0,67.3673,67.4266,67.3504,67.3758,61596.0
2016-07-01 15:50:00,79.56,79.63,79.56,79.58,93778.0,67.3673,67.4266,67.3673,67.3842,93778.0
2016-07-01 15:55:00,79.58,79.71,79.57,79.57,202573.0,67.3842,67.4943,67.3758,67.3758,202573.0
2016-07-05 09:30:00,79.48,79.6,79.26,79.51,77913.0,67.2996,67.4012,67.1133,67.325,77913.0
2016-07-05 09:35:00,79.51,79.6,79.46,79.49,54637.0,67.325,67.4012,67.2826,67.308,54637.0
2016-07-05 09:40:00,79.49,79.52,79.45,79.5,57739.0,67.308,67.3334,67.2742,67.3165,57739.0
2016-07-05 09:45:00,79.5,79.51,79.26,79.36,38864.0,67.3165,67.325,67.1133,67.1979,38864.0
2016-07-05 09:50:00,79.35,79.35,79.28,79.33,26606.0,67.1895,67.1895,67.1302,67.1725,26606.0
2016-07-05 09:55:00,79.32,79.35,79.28,79.28,32570.0,67.1641,67.1895,67.1302,67.1302,32570.0
2016-07-05 10:00:00,79.28,79.37,79.26,79.34,36447.0,67.1302,67.2064,67.1133,67.181,36447.0
2016-07-05 10:05:00,79.33,79.37,79.26,79.27,47496.0,67.1725,67.2064,67.1133,67.1217,47496.0
2016-07-05 10:10:00,79.26,79.28,79.19,79.19,46016.0,67.1133,67.1302,67.054,67.054,46016.0
2016-07-05 10:15:00,79.18,79.18,79.02,79.03,49831.0,67.0455,67.0455,66.9101,66.9185,49831.0
2016-07-05 10:20:00,79.03,79.04,78.95,79.03,42468.0,66.9185,66.927,66.8508,66.9185,42468.0
2016-07-05 10:25:00,79.02,79.09,78.99,79.08,25037.0,66.9101,66.9693,66.8847,66.9609,25037.0
2016-07-05 10:30:00,79.08,79.25,79.07,79.25,27323.0,66.9609,67.1048,66.9524,67.1048,27323.0
2016-07-05 10:35:00,79.24,79.27,79.16,79.2,19406.0,67.0963,67.1217,67.0286,67.0625,19406.0
2016-07-05 10:40:00,79.19,79.28,79.16,79.17,27947.0,67.054,67.1302,67.0286,67.0371,27947.0
2016-07-05 10:45:00,79.18,79.18,79.09,79.13,43843.0,67.0455,67.0455,66.9693,67.0032,43843.0
2016-07-05 10:50:00,79.13,79.13,79.04,79.05,23645.0,67.0032,67.0032,66.927,66.9355,23645.0
2016-07-05 10:55:00,79.05,79.11,79.01,79.09,24604.0,66.9355,66.9863,66.9016,66.9693,24604.0
2016-07-05 11:00:00,79.09,79.13,79.01,79.02,25725.0,66.9693,67.0032,66.9016,66.9101,25725.0
2016-07-05 11:05:00,79.01,79.04,78.95,78.99,25756.0,66.9016,66.927,66.8508,66.8847,25756.0
2016-07-05 11:10:00,78.99,79.0,78.83,78.87,36953.0,66.8847,66.8931,66.7492,66.783,36953.0
2016-07-05 11:15:00,78.89,79.18,78.89,79.17,30814.0,66.8,67.0455,66.8,67.0371,30814.0
2016-07-05 11:20:00,79.18,79.24,79.17,79.19,28208.0,67.0455,67.0963,67.0371,67.054,28208.0
2016-07-05 11:25:00,79.19,79.19,79.11,79.12,15973.0,67.054,67.054,66.9863,66.9947,15973.0
2016-07-05 11:30:00,79.12,79.13,79.04,79.09,32332.0,66.9947,67.0032,66.927,66.9693,32332.0
2016-07-05 11:35:00,79.09,79.13,79.08,79.1,19031.0,66.9693,67.0032,66.9609,66.9778,19031.0
2016-07-05 11:40:00,79.1,79.1,78.98,79.01,62520.0,66.9778,66.9778,66.8762,66.9016,62520.0
2016-07-05 11:45:00,79.0,79.0,78.9,78.9,25372.0,66.8931,66.8931,66.8084,66.8084,25372.0
2016-07-05 11:50:00,78.9,78.92,78.84,78.92,26015.0,66.8084,66.8254,66.7576,66.8254,26015.0
2016-07-05 11:55:00,78.91,78.94,78.83,78.94,26928.0,66.8169,66.8423,66.7492,66.8423,26928.0
2016-07-05 12:00:00,78.93,78.96,78.89,78.9,24473.0,66.8338,66.8592,66.8,66.8084,24473.0
2016-07-05 12:05:00,78.89,78.94,78.88,78.9,15117.0,66.8,66.8423,66.7915,66.8084,15117.0
2016-07-05 12:10:00,78.91,78.92,78.86,78.86,20054.0,66.8169,66.8254,66.7746,66.7746,20054.0
2016-07-05 12:15:00,78.87,78.93,78.86,78.92,13064.0,66.783,66.8338,66.7746,66.8254,13064.0
2016-07-05 12:20:00,78.92,78.97,78.9,78.97,18201.0,66.8254,66.8677,66.8084,66.8677,18201.0
2016-07-05 12:25:00,78.97,79.0,78.92,78.94,50509.0,66.8677,66.8931,66.8254,66.8423,50509.0
2016-07-05 12:30:00,78.96,78.98,78.94,78.97,19432.0,66.8592,66.8762,66.8423,66.8677,19432.0
2016-07-05 12:35:00,78.97,79.0,78.93,78.94,20428.0,66.8677,66.8931,66.8338,66.8423,20428.0
2016-07-05 12:40:00,78.95,78.97,78.94,78.95,16990.0,66.8508,66.8677,66.8423,66.8508,16990.0
2016-07-05 12:45:00,78.95,78.99,78.94,78.97,12200.0,66.8508,66.8847,66.8423,66.8677,12200.0
2016-07-05 12:50:00,78.96,78.96,78.89,78.93,15574.0,66.8592,66.8592,66.8,66.8338,15574.0
2016-07-05 12:55:00,78.92,78.98,78.9,78.95,44258.0,66.8254,66.8762,66.8084,66.8508,44258.0
2016-07-05 13:00:00,78.95,78.96,78.93,78.94,23250.0,66.8508,66.8592,66.8338,66.8423,23250.0
2016-07-05 13:05:00,78.93,78.96,78.89,78.93,31824.0,66.8338,66.8592,66.8,66.8338,31824.0
2016-07-05 13:10:00,78.93,78.96,78.9,78.9,26425.0,66.8338,66.8592,66.8084,66.8084,26425.0
2016-07-05 13:15:00,78.9,78.94,78.87,78.89,17538.0,66.8084,66.8423,66.783,66.8,17538.0
2016-07-05 13:20:00,78.89,78.9,78.84,78.89,67672.0,66.8,66.8084,66.7576,66.8,67672.0
2016-07-05 13:25:00,78.89,78.91,78.85,78.88,32271.0,66.8,66.8169,66.7661,66.7915,32271.0
2016-07-05 13:30:00,78.88,78.89,78.85,78.85,28287.0,66.7915,66.8,66.7661,66.7661,28287.0
2016-07-05 13:35:00,78.86,78.9,78.82,78.83,30289.0,66.7746,66.8084,66.7407,66.7492,30289.0
2016-07-05 13:40:00,78.84,78.91,78.82,78.89,20791.0,66.7576,66.8169,66.7407,66.8,20791.0
2016-07-05 13:45:00,78.89,79.0,78.87,79.0,80646.0,66.8,66.8931,66.783,66.8931,80646.0
2016-07-05 13:50:00,79.0,79.01,78.9,78.92,36119.0,66.8931,66.9016,66.8084,66.8254,36119.0
2016-07-05 13:55:00,78.92,78.95,78.91,78.92,51046.0,66.8254,66.8508,66.8169,66.8254,51046.0
2016-07-05 14:00:00,78.93,79.12,78.92,79.1,28448.0,66.8338,66.9947,66.8254,66.9778,28448.0
2016-07-05 14:05:00,79.1,79.11,79.04,79.06,39536.0,66.9778,66.9863,66.927,66.9439,39536.0
2016-07-05 14:10:00,79.06,79.15,79.06,79.13,37667.0,66.9439,67.0201,66.9439,67.0032,37667.0
2016-07-05 14:15:00,79.13,79.2,79.12,79.18,28459.0,67.0032,67.0625,66.9947,67.0455,28459.0
2016-07-05 14:20:00,79.18,79.23,79.14,79.18,98053.0,67.0455,67.0879,67.0117,67.0455,98053.0
2016-07-05 14:25:00,79.19,79.19,79.0,79.13,50347.0,67.054,67.054,66.8931,67.0032,50347.0
2016-07-05 14:30:00,79.12,79.23,79.1,79.21,28581.0,66.9947,67.0879,66.9778,67.0709,28581.0
2016-07-05 14:35:00,79.22,79.22,79.14,79.16,58426.0,67.0794,67.0794,67.0117,67.0286,58426.0
2016-07-05 14:40:00,79.16,79.2,79.11,79.18,64703.0,67.0286,67.0625,66.9863,67.0455,64703.0
2016-07-05 14:45:00,79.19,79.27,79.09,79.12,112615.0,67.054,67.1217,66.9693,66.9947,112615.0
2016-07-05 14:50:00,79.12,79.16,79.02,79.14,63909.0,66.9947,67.0286,66.9101,67.0117,63909.0
2016-07-05 14:55:00,79.14,79.25,79.14,79.25,19308.0,67.0117,67.1048,67.0117,67.1048,19308.0
2016-07-05 15:00:00,79.24,79.25,79.2,79.25,44826.0,67.0963,67.1048,67.0625,67.1048,44826.0
2016-07-05 15:05:00,79.25,79.26,79.15,79.17,46603.0,67.1048,67.1133,67.0201,67.0371,46603.0
2016-07-05 15:10:00,79.16,79.23,79.16,79.19,34534.0,67.0286,67.0879,67.0286,67.054,34534.0
2016-07-05 15:15:00,79.19,79.27,79.17,79.22,35982.0,67.054,67.1217,67.0371,67.0794,35982.0
2016-07-05 15:20:00,79.23,79.26,79.19,79.21,31493.0,67.0879,67.1133,67.054,67.0709,31493.0
2016-07-05 15:25:00,79.21,79.28,79.2,79.27,42958.0,67.0709,67.1302,67.0625,67.1217,42958.0
2016-07-05 15:30:00,79.26,79.51,79.25,79.47,154932.0,67.1133,67.325,67.1048,67.2911,154932.0
2016-07-05 15:35:00,79.47,79.5,79.4,79.43,68384.0,67.2911,67.3165,67.2318,67.2572,68384.0
2016-07-05 15:40:00,79.44,79.47,79.4,79.42,53528.0,67.2657,67.2911,67.2318,67.2488,53528.0
2016-07-05 15:45:00,79.41,79.49,79.4,79.46,106560.0,67.2403,67.308,67.2318,67.2826,106560.0
2016-07-05 15:50:00,79.46,79.47,79.36,79.37,95119.0,67.2826,67.2911,67.1979,67.2064,95119.0
2016-07-05 15:55:00,79.37,79.44,79.31,79.4,236579.0,67.2064,67.2657,67.1556,67.2318,236579.0
2016-07-06 09:30:00,79.4,79.75,79.34,79.42,99041.0,67.2318,67.5282,67.181,67.2488,99041.0
2016-07-06 09:35:00,79.48,79.62,79.34,79.56,81401.0,67.2996,67.4181,67.181,67.3673,81401.0
2016-07-06 09:40:00,79.56,79.65,79.51,79.57,79828.0,67.3673,67.4435,67.325,67.3758,79828.0
2016-07-06 09:45:00,79.59,79.59,79.46,79.57,195766.0,67.3927,67.3927,67.2826,67.3758,195766.0
2016-07-06 09:50:00,79.56,79.61,79.44,79.61,59539.0,67.3673,67.4096,67.2657,67.4096,59539.0
2016-07-06 09:55:00,79.62,79.76,79.61,79.74,46703.0,67.4181,67.5366,67.4096,67.5197,46703.0
2016-07-06 10:00:00,79.75,79.95,79.72,79.95,112739.0,67.5282,67.6975,67.5028,67.6975,112739.0
2016-07-06 10:05:00,79.95,80.01,79.76,79.91,60428.0,67.6975,67.7483,67.5366,67.6637,60428.0
2016-07-06 10:10:00,79.92,79.95,79.88,79.92,53793.0,67.6721,67.6975,67.6383,67.6721,53793.0
2016-07-06 10:15:00,79.92,79.96,79.77,79.77,108725.0,67.6721,67.706,67.5451,67.5451,108725.0
2016-07-06 10:20:00,79.79,79.89,79.79,79.89,35813.0,67.5621,67.6467,67.5621,67.6467,35813.0
2016-07-06 10:25:00,79.88,79.9,79.67,79.67,48452.0,67.6383,67.6552,67.4604,67.4604,48452.0
2016-07-06 10:30:00,79.67,79.68,79.51,79.53,87515.0,67.4604,67.4689,67.325,67.3419,87515.0
2016-07-06 10:35:00,79.52,79.73,79.51,79.71,59963.0,67.3334,67.5112,67.325,67.4943,59963.0
2016-07-06 10:40:00,79.71,79.71,79.5,79.52,64706.0,67.4943,67.4943,67.3165,67.3334,64706.0
2016-07-06 10:45:00,79.53,79.58,79.41,79.48,44491.0,67.3419,67.3842,67.2403,67.2996,44491.0
2016-07-06 10:50:00,79.49,79.73,79.49,79.68,28751.0,67.308,67.5112,67.308,67.4689,28751.0
2016-07-06 10:55:00,79.69,79.74,79.65,79.74,28417.0,67.4774,67.5197,67.4435,67.5197,28417.0
2016-07-06 11:00:00,79.75,79.86,79.74,79.74,30274.0,67.5282,67.6213,67.5197,67.5197,30274.0
2016-07-06 11:05:00,79.75,79.87,79.75,79.84,20487.0,67.5282,67.6298,67.5282,67.6044,20487.0
2016-07-06 11:10:00,79.84,79.97,79.83,79.86,27909.0,67.6044,67.7145,67.5959,67.6213,27909.0
2016-07-06 11:15:00,79.87,79.98,79.86,79.94,26324.0,67.6298,67.7229,67.6213,67.6891,26324.0
2016-07-06 11:20:00,79.95,79.98,79.86,79.91,22200.0,67.6975,67.7229,67.6213,67.6637,22200.0
2016-07-06 11:25:00,79.9,79.92,79.81,79.82,28831.0,67.6552,67.6721,67.579,67.5875,28831.0
2016-07-06 11:30:00,79.83,79.9,79.78,79.79,21061.0,67.5959,67.6552,67.5536,67.5621,21061.0
2016-07-06 11:35:00,79.78,79.87,79.77,79.84,53792.0,67.5536,67.6298,67.5451,67.6044,53792.0
2016-07-06 11:40:00,79.86,79.9,79.77,79.86,28341.0,67.6213,67.6552,67.5451,67.6213,28341.0
2016-07-06 11:45:00,79.85,79.86,79.77,79.79,19330.0,67.6129,67.6213,67.5451,67.5621,19330.0
2016-07-06 11:50:00,79.79,79.9,79.75,79.88,25604.0,67.5621,67.6552,67.5282,67.6383,25604.0
2016-07-06 11:55:00,79.88,79.98,79.88,79.94,27056.0,67.6383,67.7229,67.6383,67.6891,27056.0
2016-07-06 12:00:00,79.95,80.01,79.92,79.98,36340.0,67.6975,67.7483,67.6721,67.7229,36340.0
2016-07-06 12:05:00,79.99,80.01,79.92,79.92,38519.0,67.7314,67.7483,67.6721,67.6721,38519.0
2016-07-06 12:10:00,79.93,79.94,79.85,79.85,22291.0,67.6806,67.6891,67.6129,67.6129,22291.0
2016-07-06 12:15:00,79.86,79.93,79.86,79.89,15051.0,67.6213,67.6806,67.6213,67.6467,15051.0
2016-07-06 12:20:00,79.89,79.96,79.86,79.91,21244.0,67.6467,67.706,67.6213,67.6637,21244.0
2016-07-06 12:25:00,79.9,79.9,79.8,79.83,23301.0,67.6552,67.6552,67.5705,67.5959,23301.0
2016-07-06 12:30:00,79.84,79.85,79.77,79.85,13256.0,67.6044,67.6129,67.5451,67.6129,13256.0
2016-07-06 12:35:00,79.85,79.92,79.81,79.83,15288.0,67.6129,67.6721,67.579,67.5959,15288.0
2016-07-06 12:40:00,79.82,79.92,79.81,79.88,13581.0,67.5875,67.6721,67.579,67.6383,13581.0
2016-07-06 12:45:00,79.87,79.87,79.79,79.79,10024.0,67.6298,67.6298,67.5621,67.5621,10024.0
2016-07-06 12:50:00,79.8,79.89,79.79,79.87,18771.0,67.5705,67.6467,67.5621,67.6298,18771.0
2016-07-06 12:55:00,79.87,79.96,79.86,79.96,25701.0,67.6298,67.706,67.6213,67.706,25701.0
2016-07-06 13:00:00,79.97,80.01,79.94,79.96,25871.0,67.7145,67.7483,67.6891,67.706,25871.0
2016-07-06 13:05:00,79.96,80.0,79.9,79.9,24546.0,67.706,67.7399,67.6552,67.6552,24546.0
2016-07-06 13:10:00,79.9,79.95,79.89,79.9,12700.0,67.6552,67.6975,67.6467,67.6552,12700.0
2016-07-06 13:15:00,79.91,79.92,79.87,79.88,21920.0,67.6637,67.6721,67.6298,67.6383,21920.0
2016-07-06 13:20:00,79.88,79.91,79.8,79.81,21474.0,67.6383,67.6637,67.5705,67.579,21474.0
2016-07-06 13:25:00,79.8,79.87,79.79,79.86,60928.0,67.5705,67.6298,67.5621,67.6213,60928.0
2016-07-06 13:30:00,79.87,79.92,79.84,79.85,15498.0,67.6298,67.6721,67.6044,67.6129,15498.0
2016-07-06 13:35:00,79.84,79.92,79.84,79.9,16647.0,67.6044,67.6721,67.6044,67.6552,16647.0
2016-07-06 13:40:00,79.89,79.91,79.8,79.81,13970.0,67.6467,67.6637,67.5705,67.579,13970.0
2016-07-06 13:45:00,79.81,79.87,79.78,79.87,20860.0,67.579,67.6298,67.5536,67.6298,20860.0
2016-07-06 13:50:00,79.87,79.96,79.87,79.92,17257.0,67.6298,67.706,67.6298,67.6721,17257.0
2016-07-06 13:55:00,79.93,79.93,79.87,79.89,14685.0,67.6806,67.6806,67.6298,67.6467,14685.0
2016-07-06 14:00:00,79.89,79.94,79.77,79.87,21385.0,67.6467,67.6891,67.5451,67.6298,21385.0
2016-07-06 14:05:00,79.87,79.99,79.87,79.92,25230.0,67.6298,67.7314,67.6298,67.6721,25230.0
2016-07-06 14:10:00,79.92,79.95,79.8,79.8,19269.0,67.6721,67.6975,67.5705,67.5705,19269.0
2016-07-06 14:15:00,79.81,79.89,79.73,79.88,34763.0,67.579,67.6467,67.5112,67.6383,34763.0
2016-07-06 14:20:00,79.9,79.93,79.81,79.87,21972.0,67.6552,67.6806,67.579,67.6298,21972.0
2016-07-06 14:25:00,79.85,79.87,79.77,79.83,22531.0,67.6129,67.6298,67.5451,67.5959,22531.0
2016-07-06 14:30:00,79.84,79.88,79.81,79.88,25709.0,67.6044,67.6383,67.579,67.6383,25709.0
2016-07-06 14:35:00,79.9,79.96,79.87,79.95,33629.0,67.6552,67.706,67.6298,67.6975,33629.0
2016-07-06 14:40:00,79.94,79.96,79.9,79.94,27627.0,67.6891,67.706,67.6552,67.6891,27627.0
2016-07-06 14:45:00,79.95,79.96,79.89,79.91,64452.0,67.6975,67.706,67.6467,67.6637,64452.0
2016-07-06 14:50:00,79.91,79.96,79.9,79.95,28390.0,67.6637,67.706,67.6552,67.6975,28390.0
2016-07-06 14:55:00,79.95,80.0,79.93,79.99,41041.0,67.6975,67.7399,67.6806,67.7314,41041.0
2016-07-06 15:00:00,80.0,80.0,79.95,80.0,27007.0,67.7399,67.7399,67.6975,67.7399,27007.0
2016-07-06 15:05:00,80.0,80.05,79.98,80.02,60265.0,67.7399,67.7822,67.7229,67.7568,60265.0
2016-07-06 15:10:00,80.02,80.1,79.99,80.03,28721.0,67.7568,67.8245,67.7314,67.7653,28721.0
2016-07-06 15:15:00,80.03,80.09,80.02,80.07,30862.0,67.7653,67.8161,67.7568,67.7991,30862.0
2016-07-06 15:20:00,80.07,80.07,80.0,80.01,33162.0,67.7991,67.7991,67.7399,67.7483,33162.0
2016-07-06 15:25:00,80.0,80.02,79.93,79.99,54107.0,67.7399,67.7568,67.6806,67.7314,54107.0
2016-07-06 15:30:00,79.98,79.99,79.93,79.94,37527.0,67.7229,67.7314,67.6806,67.6891,37527.0
2016-07-06 15:35:00,79.94,80.07,79.94,80.06,41001.0,67.6891,67.7991,67.6891,67.7907,41001.0
2016-07-06 15:40:00,80.07,80.11,79.98,80.06,51586.0,67.7991,67.833,67.7229,67.7907,51586.0
2016-07-06 15:45:00,80.06,80.07,79.94,79.95,50170.0,67.7907,67.7991,67.6891,67.6975,50170.0
2016-07-06 15:50:00,79.96,80.06,79.94,80.06,116518.0,67.706,67.7907,67.6891,67.7907,116518.0
2016-07-06 15:55:00,80.05,80.09,80.04,80.07,209424.0,67.7822,67.8161,67.7737,67.7991,209424.0
2016-07-07 09:30:00,79.91,80.14,79.91,80.04,78713.0,67.6637,67.8584,67.6637,67.7737,78713.0
2016-07-07 09:35:00,80.05,80.07,79.99,80.03,24814.0,67.7822,67.7991,67.7314,67.7653,24814.0
2016-07-07 09:40:00,80.05,80.39,80.04,80.31,62916.0,67.7822,68.0701,67.7737,68.0024,62916.0
2016-07-07 09:45:00,80.34,80.37,80.19,80.27,36460.0,68.0278,68.0532,67.9008,67.9685,36460.0
2016-07-07 09:50:00,80.3,80.35,80.27,80.27,22410.0,67.9939,68.0362,67.9685,67.9685,22410.0
2016-07-07 09:55:00,80.27,80.34,80.27,80.3,35874.0,67.9685,68.0278,67.9685,67.9939,35874.0
2016-07-07 10:00:00,80.31,80.33,80.24,80.29,40129.0,68.0024,68.0193,67.9431,67.9854,40129.0
2016-07-07 10:05:00,80.29,80.32,80.26,80.28,27422.0,67.9854,68.0108,67.96,67.977,27422.0
2016-07-07 10:10:00,80.27,80.31,80.26,80.29,28783.0,67.9685,68.0024,67.96,67.9854,28783.0
2016-07-07 10:15:00,80.3,80.42,80.27,80.3,46548.0,67.9939,68.0955,67.9685,67.9939,46548.0
2016-07-07 10:20:00,80.3,80.3,80.25,80.3,22997.0,67.9939,67.9939,67.9516,67.9939,22997.0
2016-07-07 10:25:00,80.3,80.39,80.29,80.38,26271.0,67.9939,68.0701,67.9854,68.0616,26271.0
2016-07-07 10:30:00,80.38,80.53,80.38,80.51,29955.0,68.0616,68.1886,68.0616,68.1717,29955.0
2016-07-07 10:35:00,80.51,80.52,80.43,80.48,22459.0,68.1717,68.1802,68.104,68.1463,22459.0
2016-07-07 10:40:00,80.48,80.51,80.47,80.49,30698.0,68.1463,68.1717,68.1378,68.1548,30698.0
2016-07-07 10:45:00,80.48,80.55,80.48,80.52,41585.0,68.1463,68.2056,68.1463,68.1802,41585.0
2016-07-07 10:50:00,80.52,80.52,80.43,80.44,30738.0,68.1802,68.1802,68.104,68.1124,30738.0
2016-07-07 10:55:00,80.44,80.45,80.32,80.32,28503.0,68.1124,68.1209,68.0108,68.0108,28503.0
2016-07-07 11:00:00,80.31,80.31,80.24,80.24,86936.0,68.0024,68.0024,67.9431,67.9431,86936.0
2016-07-07 11:05:00,80.23,80.31,80.23,80.28,38100.0,67.9346,68.0024,67.9346,67.977,38100.0
2016-07-07 11:10:00,80.29,80.37,80.29,80.31,32609.0,67.9854,68.0532,67.9854,68.0024,32609.0
2016-07-07 11:15:00,80.32,80.36,80.27,80.3,23242.0,68.0108,68.0447,67.9685,67.9939,23242.0
2016-07-07 11:20:00,80.3,80.37,80.3,80.31,33069.0,67.9939,68.0532,67.9939,68.0024,33069.0
2016-07-07 11:25:00,80.31,80.37,80.3,80.37,21752.0,68.0024,68.0532,67.9939,68.0532,21752.0
2016-07-07 11:30:00,80.37,80.47,80.36,80.47,41581.0,68.0532,68.1378,68.0447,68.1378,41581.0
2016-07-07 11:35:00,80.47,80.54,80.47,80.52,79738.0,68.1378,68.1971,68.1378,68.1802,79738.0
2016-07-07 11:40:00,80.53,80.57,80.51,80.56,32604.0,68.1886,68.2225,68.1717,68.214,32604.0
2016-07-07 11:45:00,80.56,80.57,80.42,80.46,40666.0,68.214,68.2225,68.0955,68.1294,40666.0
2016-07-07 11:50:00,80.45,80.46,80.37,80.4,49580.0,68.1209,68.1294,68.0532,68.0786,49580.0
2016-07-07 11:55:00,80.4,80.51,80.37,80.46,22469.0,68.0786,68.1717,68.0532,68.1294,22469.0
2016-07-07 12:00:00,80.45,80.51,80.39,80.44,28332.0,68.1209,68.1717,68.0701,68.1124,28332.0
2016-07-07 12:05:00,80.45,80.46,80.36,80.38,23973.0,68.1209,68.1294,68.0447,68.0616,23973.0
2016-07-07 12:10:00,80.4,80.45,80.39,80.44,11596.0,68.0786,68.1209,68.0701,68.1124,11596.0
2016-07-07 12:15:00,80.45,80.46,80.38,80.39,10363.0,68.1209,68.1294,68.0616,68.0701,10363.0
2016-07-07 12:20:00,80.38,80.4,80.3,80.35,59492.0,68.0616,68.0786,67.9939,68.0362,59492.0
2016-07-07 12:25:00,80.34,80.38,80.27,80.37,28082.0,68.0278,68.0616,67.9685,68.0532,28082.0
2016-07-07 12:30:00,80.37,80.37,80.32,80.33,15047.0,68.0532,68.0532,68.0108,68.0193,15047.0
2016-07-07 12:35:00,80.34,80.34,80.28,80.29,21298.0,68.0278,68.0278,67.977,67.9854,21298.0
2016-07-07 12:40:00,80.3,80.32,80.2,80.21,17985.0,67.9939,68.0108,67.9092,67.9177,17985.0
2016-07-07 12:45:00,80.21,80.21,80.17,80.2,11665.0,67.9177,67.9177,67.8838,67.9092,11665.0
2016-07-07 12:50:00,80.19,80.2,80.04,80.04,22686.0,67.9008,67.9092,67.7737,67.7737,22686.0
2016-07-07 12:55:00,80.04,80.06,79.98,79.99,17955.0,67.7737,67.7907,67.7229,67.7314,17955.0
2016-07-07 13:00:00,79.97,80.01,79.89,79.94,19032.0,67.7145,67.7483,67.6467,67.6891,19032.0
2016-07-07 13:05:00,79.93,79.95,79.88,79.91,21613.0,67.6806,67.6975,67.6383,67.6637,21613.0
2016-07-07 13:10:00,79.9,79.96,79.87,79.87,10991.0,67.6552,67.706,67.6298,67.6298,10991.0
2016-07-07 13:15:00,79.88,79.97,79.88,79.96,12107.0,67.6383,67.7145,67.6383,67.706,12107.0
2016-07-07 13:20:00,79.96,79.98,79.92,79.98,17132.0,67.706,67.7229,67.6721,67.7229,17132.0
2016-07-07 13:25:00,79.99,80.04,79.99,80.0,12114.0,67.7314,67.7737,67.7314,67.7399,12114.0
2016-07-07 13:30:00,80.0,80.1,80.0,80.1,16821.0,67.7399,67.8245,67.7399,67.8245,16821.0
2016-07-07 13:35:00,80.09,80.12,80.08,80.1,22690.0,67.8161,67.8415,67.8076,67.8245,22690.0
2016-07-07 13:40:00,80.11,80.15,80.09,80.14,23291.0,67.833,67.8669,67.8161,67.8584,23291.0
2016-07-07 13:45:00,80.14,80.17,80.09,80.17,27764.0,67.8584,67.8838,67.8161,67.8838,27764.0
2016-07-07 13:50:00,80.16,80.16,80.09,80.12,16702.0,67.8753,67.8753,67.8161,67.8415,16702.0
2016-07-07 13:55:00,80.12,80.25,80.1,80.24,24413.0,67.8415,67.9516,67.8245,67.9431,24413.0
2016-07-07 14:00:00,80.24,80.28,80.21,80.28,19856.0,67.9431,67.977,67.9177,67.977,19856.0
2016-07-07 14:05:00,80.29,80.29,80.17,80.18,27525.0,67.9854,67.9854,67.8838,67.8923,27525.0
2016-07-07 14:10:00,80.18,80.18,80.08,80.11,42959.0,67.8923,67.8923,67.8076,67.833,42959.0
2016-07-07 14:15:00,80.11,80.2,80.11,80.19,34519.0,67.833,67.9092,67.833,67.9008,34519.0
2016-07-07 14:20:00,80.19,80.21,80.16,80.18,28232.0,67.9008,67.9177,67.8753,67.8923,28232.0
2016-07-07 14:25:00,80.17,80.25,80.17,80.19,31999.0,67.8838,67.9516,67.8838,67.9008,31999.0
2016-07-07 14:30:00,80.2,80.2,80.15,80.19,47622.0,67.9092,67.9092,67.8669,67.9008,47622.0
2016-07-07 14:35:00,80.19,80.32,80.19,80.28,49099.0,67.9008,68.0108,67.9008,67.977,49099.0
2016-07-07 14:40:00,80.27,80.28,80.09,80.14,54554.0,67.9685,67.977,67.8161,67.8584,54554.0
2016-07-07 14:45:00,80.14,80.26,80.13,80.25,28161.0,67.8584,67.96,67.8499,67.9516,28161.0
2016-07-07 14:50:00,80.25,80.27,80.17,80.25,28063.0,67.9516,67.9685,67.8838,67.9516,28063.0
2016-07-07 14:55:00,80.25,80.26,80.16,80.19,32344.0,67.9516,67.96,67.8753,67.9008,32344.0
2016-07-07 15:00:00,80.19,80.21,80.09,80.18,74536.0,67.9008,67.9177,67.8161,67.8923,74536.0
2016-07-07 15:05:00,80.18,80.28,80.16,80.27,39977.0,67.8923,67.977,67.8753,67.9685,39977.0
2016-07-07 15:10:00,80.26,80.3,80.23,80.29,24585.0,67.96,67.9939,67.9346,67.9854,24585.0
2016-07-07 15:15:00,80.28,80.33,80.27,80.32,31944.0,67.977,68.0193,67.9685,68.0108,31944.0
2016-07-07 15:20:00,80.34,80.34,80.29,80.31,63202.0,68.0278,68.0278,67.9854,68.0024,63202.0
2016-07-07 15:25:00,80.31,80.32,80.27,80.3,45741.0,68.0024,68.0108,67.9685,67.9939,45741.0
2016-07-07 15:30:00,80.3,80.41,80.28,80.4,75948.0,67.9939,68.087,67.977,68.0786,75948.0
2016-07-07 15:35:00,80.4,80.43,80.37,80.38,78264.0,68.0786,68.104,68.0532,68.0616,78264.0
2016-07-07 15:40:00,80.39,80.44,80.36,80.39,86725.0,68.0701,68.1124,68.0447,68.0701,86725.0
2016-07-07 15:45:00,80.39,80.43,80.38,80.39,87857.0,68.0701,68.104,68.0616,68.0701,87857.0
2016-07-07 15:50:00,80.39,80.44,80.35,80.44,93330.0,68.0701,68.1124,68.0362,68.1124,93330.0
2016-07-07 15:55:00,80.43,80.5,80.38,80.48,226041.0,68.104,68.1632,68.0616,68.1463,226041.0
2016-07-08 09:30:00,81.04,81.65,80.98,81.59,166466.0,68.6205,69.137,68.5697,69.0862,166466.0
2016-07-08 09:35:00,81.59,81.87,81.59,81.79,95507.0,69.0862,69.3233,69.0862,69.2555,95507.0
2016-07-08 09:40:00,81.79,81.88,81.77,81.82,136843.0,69.2555,69.3318,69.2386,69.281,136843.0
2016-07-08 09:45:00,81.83,81.86,81.71,81.79,111015.0,69.2894,69.3148,69.1878,69.2555,111015.0
2016-07-08 09:50:00,81.79,81.81,81.73,81.74,104572.0,69.2555,69.2725,69.2047,69.2132,104572.0
2016-07-08 09:55:00,81.75,81.89,81.72,81.86,113646.0,69.2217,69.3402,69.1963,69.3148,113646.0
2016-07-08 10:00:00,81.86,81.89,81.73,81.78,65311.0,69.3148,69.3402,69.2047,69.2471,65311.0
2016-07-08 10:05:00,81.78,81.82,81.66,81.82,53459.0,69.2471,69.281,69.1455,69.281,53459.0
2016-07-08 10:10:00,81.82,81.92,81.82,81.9,55646.0,69.281,69.3656,69.281,69.3487,55646.0
2016-07-08 10:15:00,81.89,81.99,81.88,81.88,77239.0,69.3402,69.4249,69.3318,69.3318,77239.0
2016-07-08 10:20:00,81.89,81.96,81.85,81.91,52990.0,69.3402,69.3995,69.3064,69.3572,52990.0
2016-07-08 10:25:00,81.92,81.96,81.85,81.95,44079.0,69.3656,69.3995,69.3064,69.391,44079.0
2016-07-08 10:30:00,81.95,81.96,81.76,81.77,90445.0,69.391,69.3995,69.2301,69.2386,90445.0
2016-07-08 10:35:00,81.76,81.99,81.72,81.98,75936.0,69.2301,69.4249,69.1963,69.4164,75936.0
2016-07-08 10:40:00,81.98,82.0,81.96,81.99,37446.0,69.4164,69.4334,69.3995,69.4249,37446.0
2016-07-08 10:45:00,81.99,82.1,81.97,81.97,113531.0,69.4249,69.518,69.408,69.408,113531.0
2016-07-08 10:50:00,81.97,82.05,81.97,82.0,47927.0,69.408,69.4757,69.408,69.4334,47927.0
2016-07-08 10:55:00,82.0,82.03,81.96,82.0,37869.0,69.4334,69.4588,69.3995,69.4334,37869.0
2016-07-08 11:00:00,82.0,82.0,81.92,81.95,43453.0,69.4334,69.4334,69.3656,69.391,43453.0
2016-07-08 11:05:00,81.94,82.0,81.93,81.98,41550.0,69.3826,69.4334,69.3741,69.4164,41550.0
2016-07-08 11:10:00,81.98,82.09,81.98,82.04,53773.0,69.4164,69.5096,69.4164,69.4672,53773.0
2016-07-08 11:15:00,82.03,82.09,81.97,82.09,47249.0,69.4588,69.5096,69.408,69.5096,47249.0
2016-07-08 11:20:00,82.08,82.21,82.08,82.12,72353.0,69.5011,69.6112,69.5011,69.535,72353.0
2016-07-08 11:25:00,82.1,82.23,82.1,82.21,66259.0,69.518,69.6281,69.518,69.6112,66259.0
2016-07-08 11:30:00,82.2,82.21,82.04,82.06,47271.0,69.6027,69.6112,69.4672,69.4842,47271.0
2016-07-08 11:35:00,82.06,82.2,82.04,82.2,36610.0,69.4842,69.6027,69.4672,69.6027,36610.0
2016-07-08 11:40:00,82.21,82.23,82.18,82.2,30558.0,69.6112,69.6281,69.5858,69.6027,30558.0
2016-07-08 11:45:00,82.19,82.27,82.19,82.27,38678.0,69.5942,69.662,69.5942,69.662,38678.0
2016-07-08 11:50:00,82.27,82.28,82.22,82.28,32261.0,69.662,69.6705,69.6196,69.6705,32261.0
2016-07-08 11:55:00,82.28,82.31,82.21,82.3,60665.0,69.6705,69.6959,69.6112,69.6874,60665.0
2016-07-08 12:00:00,82.3,82.31,82.19,82.19,58302.0,69.6874,69.6959,69.5942,69.5942,58302.0
2016-07-08 12:05:00,82.19,82.22,82.17,82.21,23323.0,69.5942,69.6196,69.5773,69.6112,23323.0
2016-07-08 12:10:00,82.2,82.25,82.2,82.23,20580.0,69.6027,69.6451,69.6027,69.6281,20580.0
2016-07-08 12:15:00,82.23,82.28,82.15,82.17,31777.0,69.6281,69.6705,69.5604,69.5773,31777.0
2016-07-08 12:20:00,82.17,82.18,82.16,82.16,15697.0,69.5773,69.5858,69.5688,69.5688,15697.0
2016-07-08 12:25:00,82.16,82.18,82.13,82.14,29765.0,69.5688,69.5858,69.5434,69.5519,29765.0
2016-07-08 12:30:00,82.13,82.14,82.08,82.14,22983.0,69.5434,69.5519,69.5011,69.5519,22983.0
2016-07-08 12:35:00,82.14,82.16,82.1,82.16,34127.0,69.5519,69.5688,69.518,69.5688,34127.0
2016-07-08 12:40:00,82.15,82.2,82.13,82.2,42251.0,69.5604,69.6027,69.5434,69.6027,42251.0
2016-07-08 12:45:00,82.2,82.21,82.08,82.1,27320.0,69.6027,69.6112,69.5011,69.518,27320.0
2016-07-08 12:50:00,82.1,82.18,82.1,82.12,20243.0,69.518,69.5858,69.518,69.535,20243.0
2016-07-08 12:55:00,82.13,82.17,82.11,82.11,22794.0,69.5434,69.5773,69.5265,69.5265,22794.0
2016-07-08 13:00:00,82.12,82.2,82.12,82.16,66963.0,69.535,69.6027,69.535,69.5688,66963.0
2016-07-08 13:05:00,82.15,82.2,82.15,82.19,16908.0,69.5604,69.6027,69.5604,69.5942,16908.0
2016-07-08 13:10:00,82.18,82.19,82.09,82.14,31751.0,69.5858,69.5942,69.5096,69.5519,31751.0
2016-07-08 13:15:00,82.15,82.15,82.09,82.11,23712.0,69.5604,69.5604,69.5096,69.5265,23712.0
2016-07-08 13:20:00,82.11,82.14,82.08,82.1,40613.0,69.5265,69.5519,69.5011,69.518,40613.0
2016-07-08 13:25:00,82.1,82.13,82.09,82.1,38402.0,69.518,69.5434,69.5096,69.518,38402.0
2016-07-08 13:30:00,82.1,82.12,82.09,82.1,32603.0,69.518,69.535,69.5096,69.518,32603.0
2016-07-08 13:35:00,82.09,82.11,82.03,82.06,27705.0,69.5096,69.5265,69.4588,69.4842,27705.0
2016-07-08 13:40:00,82.06,82.12,82.06,82.07,31080.0,69.4842,69.535,69.4842,69.4926,31080.0
2016-07-08 13:45:00,82.07,82.11,82.06,82.11,25571.0,69.4926,69.5265,69.4842,69.5265,25571.0
2016-07-08 13:50:00,82.11,82.12,82.07,82.12,27682.0,69.5265,69.535,69.4926,69.535,27682.0
2016-07-08 13:55:00,82.13,82.23,82.12,82.23,22374.0,69.5434,69.6281,69.535,69.6281,22374.0
2016-07-08 14:00:00,82.23,82.23,82.15,82.17,28796.0,69.6281,69.6281,69.5604,69.5773,28796.0
2016-07-08 14:05:00,82.17,82.23,82.16,82.22,37623.0,69.5773,69.6281,69.5688,69.6196,37623.0
2016-07-08 14:10:00,82.21,82.22,82.17,82.2,45762.0,69.6112,69.6196,69.5773,69.6027,45762.0
2016-07-08 14:15:00,82.2,82.26,82.2,82.25,29540.0,69.6027,69.6535,69.6027,69.6451,29540.0
2016-07-08 14:20:00,82.25,82.29,82.24,82.26,30499.0,69.6451,69.6789,69.6366,69.6535,30499.0
2016-07-08 14:25:00,82.26,82.29,82.25,82.29,36022.0,69.6535,69.6789,69.6451,69.6789,36022.0
2016-07-08 14:30:00,82.29,82.33,82.27,82.33,53099.0,69.6789,69.7128,69.662,69.7128,53099.0
2016-07-08 14:35:00,82.33,82.38,82.3,82.3,53384.0,69.7128,69.7551,69.6874,69.6874,53384.0
2016-07-08 14:40:00,82.3,82.39,82.3,82.35,46095.0,69.6874,69.7636,69.6874,69.7297,46095.0
2016-07-08 14:45:00,82.35,82.36,82.21,82.34,118268.0,69.7297,69.7382,69.6112,69.7213,118268.0
2016-07-08 14:50:00,82.34,82.36,82.29,82.36,50838.0,69.7213,69.7382,69.6789,69.7382,50838.0
2016-07-08 14:55:00,82.36,82.37,82.29,82.32,47328.0,69.7382,69.7467,69.6789,69.7043,47328.0
2016-07-08 15:00:00,82.31,82.35,82.29,82.33,53840.0,69.6959,69.7297,69.6789,69.7128,53840.0
2016-07-08 15:05:00,82.33,82.37,82.3,82.37,53015.0,69.7128,69.7467,69.6874,69.7467,53015.0
2016-07-08 15:10:00,82.37,82.37,82.29,82.35,47617.0,69.7467,69.7467,69.6789,69.7297,47617.0
2016-07-08 15:15:00,82.35,82.41,82.34,82.39,59401.0,69.7297,69.7805,69.7213,69.7636,59401.0
2016-07-08 15:20:00,82.39,82.42,82.34,82.34,67021.0,69.7636,69.789,69.7213,69.7213,67021.0
2016-07-08 15:25:00,82.34,82.35,82.25,82.26,45081.0,69.7213,69.7297,69.6451,69.6535,45081.0
2016-07-08 15:30:00,82.25,82.27,82.18,82.2,86282.0,69.6451,69.662,69.5858,69.6027,86282.0
2016-07-08 15:35:00,82.19,82.27,82.14,82.24,92560.0,69.5942,69.662,69.5519,69.6366,92560.0
2016-07-08 15:40:00,82.23,82.27,82.16,82.16,73334.0,69.6281,69.662,69.5688,69.5688,73334.0
2016-07-08 15:45:00,82.16,82.23,82.14,82.23,98845.0,69.5688,69.6281,69.5519,69.6281,98845.0
2016-07-08 15:50:00,82.23,82.32,82.23,82.31,101084.0,69.6281,69.7043,69.6281,69.6959,101084.0
2016-07-08 15:55:00,82.3,82.4,82.3,82.31,254814.0,69.6874,69.7721,69.6874,69.6959,254814.0
2016-07-11 09:30:00,82.68,83.16,82.68,83.03,133113.0,70.0092,70.4156,70.0092,70.3055,133113.0
2016-07-11 09:35:00,83.05,83.13,82.97,83.06,54483.0,70.3225,70.3902,70.2547,70.3309,54483.0
2016-07-11 09:40:00,83.06,83.23,83.0,83.11,79819.0,70.3309,70.4749,70.2801,70.3733,79819.0
2016-07-11 09:45:00,83.1,83.11,82.95,82.96,52071.0,70.3648,70.3733,70.2378,70.2462,52071.0
2016-07-11 09:50:00,82.95,83.07,82.92,83.06,24265.0,70.2378,70.3394,70.2124,70.3309,24265.0
2016-07-11 09:55:00,83.05,83.06,82.95,83.01,47155.0,70.3225,70.3309,70.2378,70.2886,47155.0
2016-07-11 10:00:00,83.01,83.03,82.95,82.97,46521.0,70.2886,70.3055,70.2378,70.2547,46521.0
2016-07-11 10:05:00,82.97,82.98,82.9,82.93,24655.0,70.2547,70.2632,70.1954,70.2208,24655.0
2016-07-11 10:10:00,82.92,82.92,82.82,82.87,45466.0,70.2124,70.2124,70.1277,70.17,45466.0
2016-07-11 10:15:00,82.88,82.91,82.82,82.9,19332.0,70.1785,70.2039,70.1277,70.1954,19332.0
2016-07-11 10:20:00,82.88,82.97,82.85,82.85,18483.0,70.1785,70.2547,70.1531,70.1531,18483.0
2016-07-11 10:25:00,82.84,82.86,82.76,82.85,23217.0,70.1446,70.1616,70.0769,70.1531,23217.0
2016-07-11 10:30:00,82.84,82.88,82.78,82.78,23813.0,70.1446,70.1785,70.0938,70.0938,23813.0
2016-07-11 10:35:00,82.77,82.81,82.76,82.8,33136.0,70.0854,70.1192,70.0769,70.1108,33136.0
2016-07-11 10:40:00,82.79,82.81,82.76,82.79,68194.0,70.1023,70.1192,70.0769,70.1023,68194.0
2016-07-11 10:45:00,82.8,82.8,82.74,82.78,22620.0,70.1108,70.1108,70.06,70.0938,22620.0
2016-07-11 10:50:00,82.78,82.87,82.78,82.83,57858.0,70.0938,70.17,70.0938,70.1362,57858.0
2016-07-11 10:55:00,82.82,82.93,82.8,82.93,44414.0,70.1277,70.2208,70.1108,70.2208,44414.0
2016-07-11 11:00:00,82.94,83.03,82.94,83.02,33411.0,70.2293,70.3055,70.2293,70.297,33411.0
2016-07-11 11:05:00,83.03,83.13,83.03,83.13,49785.0,70.3055,70.3902,70.3055,70.3902,49785.0
2016-07-11 11:10:00,83.13,83.17,83.08,83.17,36393.0,70.3902,70.4241,70.3479,70.4241,36393.0
2016-07-11 11:15:00,83.17,83.17,83.09,83.16,17909.0,70.4241,70.4241,70.3563,70.4156,17909.0
2016-07-11 11:20:00,83.15,83.2,83.11,83.19,42241.0,70.4071,70.4495,70.3733,70.441,42241.0
2016-07-11 11:25:00,83.18,83.22,83.15,83.22,30146.0,70.4325,70.4664,70.4071,70.4664,30146.0
2016-07-11 11:30:00,83.21,83.26,83.2,83.21,25595.0,70.4579,70.5003,70.4495,70.4579,25595.0
2016-07-11 11:35:00,83.22,83.22,83.14,83.17,24488.0,70.4664,70.4664,70.3987,70.4241,24488.0
2016-07-11 11:40:00,83.17,83.19,83.14,83.15,24725.0,70.4241,70.441,70.3987,70.4071,24725.0
2016-07-11 11:45:00,83.15,83.18,83.1,83.12,33954.0,70.4071,70.4325,70.3648,70.3817,33954.0
2016-07-11 11:50:00,83.12,83.12,83.02,83.06,19909.0,70.3817,70.3817,70.297,70.3309,19909.0
2016-07-11 11:55:00,83.06,83.07,82.98,83.02,43877.0,70.3309,70.3394,70.2632,70.297,43877.0
2016-07-11 12:00:00,83.02,83.08,83.01,83.02,23159.0,70.297,70.3479,70.2886,70.297,23159.0
2016-07-11 12:05:00,83.01,83.02,82.97,82.98,14665.0,70.2886,70.297,70.2547,70.2632,14665.0
2016-07-11 12:10:00,82.98,82.99,82.93,82.93,19194.0,70.2632,70.2716,70.2208,70.2208,19194.0
2016-07-11 12:15:00,82.93,83.07,82.93,83.05,39947.0,70.2208,70.3394,70.2208,70.3225,39947.0
2016-07-11 12:20:00,83.05,83.08,83.03,83.08,22375.0,70.3225,70.3479,70.3055,70.3479,22375.0
2016-07-11 12:25:00,83.09,83.12,83.08,83.12,20468.0,70.3563,70.3817,70.3479,70.3817,20468.0
2016-07-11 12:30:00,83.12,83.16,83.09,83.1,15828.0,70.3817,70.4156,70.3563,70.3648,15828.0
2016-07-11 12:35:00,83.09,83.16,83.06,83.16,12762.0,70.3563,70.4156,70.3309,70.4156,12762.0
2016-07-11 12:40:00,83.16,83.19,83.14,83.17,26139.0,70.4156,70.441,70.3987,70.4241,26139.0
2016-07-11 12:45:00,83.18,83.19,83.12,83.12,16773.0,70.4325,70.441,70.3817,70.3817,16773.0
2016-07-11 12:50:00,83.1,83.17,83.1,83.11,11077.0,70.3648,70.4241,70.3648,70.3733,11077.0
2016-07-11 12:55:00,83.1,83.11,83.04,83.11,16612.0,70.3648,70.3733,70.314,70.3733,16612.0
2016-07-11 13:00:00,83.1,83.12,83.06,83.07,20142.0,70.3648,70.3817,70.3309,70.3394,20142.0
2016-07-11 13:05:00,83.07,83.12,83.04,83.12,39947.0,70.3394,70.3817,70.314,70.3817,39947.0
2016-07-11 13:10:00,83.11,83.16,83.08,83.08,21499.0,70.3733,70.4156,70.3479,70.3479,21499.0
2016-07-11 13:15:00,83.09,83.12,83.07,83.08,22149.0,70.3563,70.3817,70.3394,70.3479,22149.0
2016-07-11 13:20:00,83.08,83.12,83.04,83.05,26986.0,70.3479,70.3817,70.314,70.3225,26986.0
2016-07-11 13:25:00,83.05,83.05,82.96,82.99,34994.0,70.3225,70.3225,70.2462,70.2716,34994.0
2016-07-11 13:30:00,83.0,83.0,82.95,82.96,18509.0,70.2801,70.2801,70.2378,70.2462,18509.0
2016-07-11 13:35:00,82.96,82.97,82.92,82.96,25192.0,70.2462,70.2547,70.2124,70.2462,25192.0
2016-07-11 13:40:00,82.96,82.96,82.89,82.93,30257.0,70.2462,70.2462,70.187,70.2208,30257.0
2016-07-11 13:45:00,82.92,82.95,82.89,82.9,27342.0,70.2124,70.2378,70.187,70.1954,27342.0
2016-07-11 13:50:00,82.9,82.97,82.89,82.92,33148.0,70.1954,70.2547,70.187,70.2124,33148.0
2016-07-11 13:55:00,82.92,82.93,82.81,82.81,25073.0,70.2124,70.2208,70.1192,70.1192,25073.0
2016-07-11 14:00:00,82.81,82.83,82.81,82.81,33705.0,70.1192,70.1362,70.1192,70.1192,33705.0
2016-07-11 14:05:00,82.82,82.89,82.81,82.84,21459.0,70.1277,70.187,70.1192,70.1446,21459.0
2016-07-11 14:10:00,82.84,82.85,82.78,82.82,29331.0,70.1446,70.1531,70.0938,70.1277,29331.0
2016-07-11 14:15:00,82.82,82.83,82.75,82.76,20796.0,70.1277,70.1362,70.0684,70.0769,20796.0
2016-07-11 14:20:00,82.75,82.82,82.73,82.81,34406.0,70.0684,70.1277,70.0515,70.1192,34406.0
2016-07-11 14:25:00,82.82,82.89,82.82,82.87,20167.0,70.1277,70.187,70.1277,70.17,20167.0
2016-07-11 14:30:00,82.87,82.91,82.87,82.9,11534.0,70.17,70.2039,70.17,70.1954,11534.0
2016-07-11 14:35:00,82.9,82.91,82.86,82.91,17921.0,70.1954,70.2039,70.1616,70.2039,17921.0
2016-07-11 14:40:00,82.91,82.95,82.89,82.94,57697.0,70.2039,70.2378,70.187,70.2293,57697.0
2016-07-11 14:45:00,82.94,82.94,82.83,82.87,53026.0,70.2293,70.2293,70.1362,70.17,53026.0
2016-07-11 14:50:00,82.87,82.92,82.86,82.92,19066.0,70.17,70.2124,70.1616,70.2124,19066.0
2016-07-11 14:55:00,82.92,82.96,82.91,82.92,52081.0,70.2124,70.2462,70.2039,70.2124,52081.0
2016-07-11 15:00:00,82.92,82.97,82.91,82.94,24191.0,70.2124,70.2547,70.2039,70.2293,24191.0
2016-07-11 15:05:00,82.94,83.0,82.91,83.0,32138.0,70.2293,70.2801,70.2039,70.2801,32138.0
2016-07-11 15:10:00,83.0,83.03,82.97,82.99,30948.0,70.2801,70.3055,70.2547,70.2716,30948.0
2016-07-11 15:15:00,82.99,82.99,82.96,82.99,16751.0,70.2716,70.2716,70.2462,70.2716,16751.0
2016-07-11 15:20:00,82.99,83.02,82.95,82.95,43792.0,70.2716,70.297,70.2378,70.2378,43792.0
2016-07-11 15:25:00,82.95,82.96,82.87,82.88,41573.0,70.2378,70.2462,70.17,70.1785,41573.0
2016-07-11 15:30:00,82.87,82.89,82.81,82.83,42723.0,70.17,70.187,70.1192,70.1362,42723.0
2016-07-11 15:35:00,82.83,82.9,82.82,82.89,87950.0,70.1362,70.1954,70.1277,70.187,87950.0
2016-07-11 15:40:00,82.89,82.89,82.81,82.84,37423.0,70.187,70.187,70.1192,70.1446,37423.0
2016-07-11 15:45:00,82.84,82.88,82.83,82.85,76994.0,70.1446,70.1785,70.1362,70.1531,76994.0
2016-07-11 15:50:00,82.85,82.86,82.81,82.84,55057.0,70.1531,70.1616,70.1192,70.1446,55057.0
2016-07-11 15:55:00,82.85,82.85,82.77,82.8,104365.0,70.1531,70.1531,70.0854,70.1108,104365.0
2016-07-12 09:30:00,83.11,83.65,83.11,83.55,96291.0,70.3733,70.8305,70.3733,70.7458,96291.0
2016-07-12 09:35:00,83.55,83.58,83.39,83.48,45022.0,70.7458,70.7712,70.6103,70.6866,45022.0
2016-07-12 09:40:00,83.49,83.57,83.36,83.41,55526.0,70.695,70.7628,70.5849,70.6273,55526.0
2016-07-12 09:45:00,83.39,83.47,83.19,83.34,65037.0,70.6103,70.6781,70.441,70.568,65037.0
2016-07-12 09:50:00,83.34,83.37,83.12,83.14,32932.0,70.568,70.5934,70.3817,70.3987,32932.0
2016-07-12 09:55:00,83.15,83.32,82.93,82.96,78517.0,70.4071,70.5511,70.2208,70.2462,78517.0
2016-07-12 10:00:00,82.97,82.98,82.8,82.8,54610.0,70.2547,70.2632,70.1108,70.1108,54610.0
2016-07-12 10:05:00,82.81,82.82,82.61,82.65,53418.0,70.1192,70.1277,69.9499,69.9838,53418.0
2016-07-12 10:10:00,82.63,82.76,82.62,82.73,61268.0,69.9668,70.0769,69.9583,70.0515,61268.0
2016-07-12 10:15:00,82.73,82.82,82.7,82.7,47812.0,70.0515,70.1277,70.0261,70.0261,47812.0
2016-07-12 10:20:00,82.72,82.81,82.71,82.8,22880.0,70.043,70.1192,70.0346,70.1108,22880.0
2016-07-12 10:25:00,82.79,82.96,82.76,82.95,38473.0,70.1023,70.2462,70.0769,70.2378,38473.0
2016-07-12 10:30:00,82.95,83.1,82.95,83.01,53392.0,70.2378,70.3648,70.2378,70.2886,53392.0
2016-07-12 10:35:00,83.01,83.04,82.99,83.01,34622.0,70.2886,70.314,70.2716,70.2886,34622.0
2016-07-12 10:40:00,83.01,83.13,83.0,83.11,68448.0,70.2886,70.3902,70.2801,70.3733,68448.0
2016-07-12 10:45:00,83.11,83.17,83.08,83.15,42121.0,70.3733,70.4241,70.3479,70.4071,42121.0
2016-07-12 10:50:00,83.15,83.15,83.09,83.14,38726.0,70.4071,70.4071,70.3563,70.3987,38726.0
2016-07-12 10:55:00,83.14,83.14,83.04,83.1,58689.0,70.3987,70.3987,70.314,70.3648,58689.0
2016-07-12 11:00:00,83.1,83.11,83.0,83.02,47933.0,70.3648,70.3733,70.2801,70.297,47933.0
2016-07-12 11:05:00,83.02,83.07,83.0,83.06,101658.0,70.297,70.3394,70.2801,70.3309,101658.0
2016-07-12 11:10:00,83.05,83.14,83.04,83.11,39280.0,70.3225,70.3987,70.314,70.3733,39280.0
2016-07-12 11:15:00,83.11,83.12,83.09,83.09,26247.0,70.3733,70.3817,70.3563,70.3563,26247.0
2016-07-12 11:20:00,83.09,83.13,82.99,83.02,56299.0,70.3563,70.3902,70.2716,70.297,56299.0
2016-07-12 11:25:00,83.02,83.21,82.96,83.21,67942.0,70.297,70.4579,70.2462,70.4579,67942.0
2016-07-12 11:30:00,83.21,83.23,83.15,83.19,47982.0,70.4579,70.4749,70.4071,70.441,47982.0
2016-07-12 11:35:00,83.18,83.38,83.18,83.35,37767.0,70.4325,70.6019,70.4325,70.5765,37767.0
2016-07-12 11:40:00,83.37,83.41,83.32,83.34,89651.0,70.5934,70.6273,70.5511,70.568,89651.0
2016-07-12 11:45:00,83.34,83.35,83.24,83.25,17899.0,70.568,70.5765,70.4833,70.4918,17899.0
2016-07-12 11:50:00,83.24,83.25,83.17,83.25,32225.0,70.4833,70.4918,70.4241,70.4918,32225.0
2016-07-12 11:55:00,83.25,83.26,83.23,83.25,18471.0,70.4918,70.5003,70.4749,70.4918,18471.0
2016-07-12 12:00:00,83.23,83.24,83.18,83.2,26999.0,70.4749,70.4833,70.4325,70.4495,26999.0
2016-07-12 12:05:00,83.19,83.24,83.19,83.23,21928.0,70.441,70.4833,70.441,70.4749,21928.0
2016-07-12 12:10:00,83.22,83.3,83.22,83.26,54433.0,70.4664,70.5341,70.4664,70.5003,54433.0
2016-07-12 12:15:00,83.26,83.31,83.25,83.3,32649.0,70.5003,70.5426,70.4918,70.5341,32649.0
2016-07-12 12:20:00,83.3,83.3,83.25,83.25,12385.0,70.5341,70.5341,70.4918,70.4918,12385.0
2016-07-12 12:25:00,83.25,83.26,83.21,83.25,15768.0,70.4918,70.5003,70.4579,70.4918,15768.0
2016-07-12 12:30:00,83.26,83.29,83.24,83.29,14833.0,70.5003,70.5257,70.4833,70.5257,14833.0
2016-07-12 12:35:00,83.29,83.3,83.26,83.3,20084.0,70.5257,70.5341,70.5003,70.5341,20084.0
2016-07-12 12:40:00,83.3,83.3,83.22,83.24,28671.0,70.5341,70.5341,70.4664,70.4833,28671.0
2016-07-12 12:45:00,83.23,83.24,83.15,83.16,19572.0,70.4749,70.4833,70.4071,70.4156,19572.0
2016-07-12 12:50:00,83.16,83.18,83.12,83.15,19412.0,70.4156,70.4325,70.3817,70.4071,19412.0
2016-07-12 12:55:00,83.15,83.19,83.14,83.16,18909.0,70.4071,70.441,70.3987,70.4156,18909.0
2016-07-12 13:00:00,83.17,83.18,83.14,83.16,37436.0,70.4241,70.4325,70.3987,70.4156,37436.0
2016-07-12 13:05:00,83.17,83.18,83.11,83.11,26287.0,70.4241,70.4325,70.3733,70.3733,26287.0
2016-07-12 13:10:00,83.1,83.19,83.09,83.17,21023.0,70.3648,70.441,70.3563,70.4241,21023.0
2016-07-12 13:15:00,83.17,83.19,83.16,83.19,11550.0,70.4241,70.441,70.4156,70.441,11550.0
2016-07-12 13:20:00,83.19,83.21,83.16,83.16,18620.0,70.441,70.4579,70.4156,70.4156,18620.0
2016-07-12 13:25:00,83.16,83.19,83.13,83.18,21294.0,70.4156,70.441,70.3902,70.4325,21294.0
2016-07-12 13:30:00,83.19,83.21,83.18,83.2,12217.0,70.441,70.4579,70.4325,70.4495,12217.0
2016-07-12 13:35:00,83.21,83.24,83.18,83.21,25966.0,70.4579,70.4833,70.4325,70.4579,25966.0
2016-07-12 13:40:00,83.21,83.21,83.16,83.18,26095.0,70.4579,70.4579,70.4156,70.4325,26095.0
2016-07-12 13:45:00,83.2,83.22,83.13,83.14,23994.0,70.4495,70.4664,70.3902,70.3987,23994.0
2016-07-12 13:50:00,83.14,83.15,83.07,83.07,35797.0,70.3987,70.4071,70.3394,70.3394,35797.0
2016-07-12 13:55:00,83.06,83.08,82.98,82.99,35395.0,70.3309,70.3479,70.2632,70.2716,35395.0
2016-07-12 14:00:00,83.0,83.09,82.99,83.06,23357.0,70.2801,70.3563,70.2716,70.3309,23357.0
2016-07-12 14:05:00,83.05,83.08,83.01,83.02,43802.0,70.3225,70.3479,70.2886,70.297,43802.0
2016-07-12 14:10:00,83.03,83.09,83.03,83.06,27909.0,70.3055,70.3563,70.3055,70.3309,27909.0
2016-07-12 14:15:00,83.06,83.17,83.06,83.12,47482.0,70.3309,70.4241,70.3309,70.3817,47482.0
2016-07-12 14:20:00,83.13,83.18,83.1,83.11,31817.0,70.3902,70.4325,70.3648,70.3733,31817.0
2016-07-12 14:25:00,83.11,83.16,83.1,83.13,16452.0,70.3733,70.4156,70.3648,70.3902,16452.0
2016-07-12 14:30:00,83.13,83.14,83.04,83.04,23590.0,70.3902,70.3987,70.314,70.314,23590.0
2016-07-12 14:35:00,83.03,83.07,82.98,83.01,35474.0,70.3055,70.3394,70.2632,70.2886,35474.0
2016-07-12 14:40:00,83.01,83.01,82.91,82.98,102199.0,70.2886,70.2886,70.2039,70.2632,102199.0
2016-07-12 14:45:00,82.99,83.01,82.96,82.98,27477.0,70.2716,70.2886,70.2462,70.2632,27477.0
2016-07-12 14:50:00,82.97,83.02,82.9,82.9,40545.0,70.2547,70.297,70.1954,70.1954,40545.0
2016-07-12 14:55:00,82.9,82.92,82.86,82.9,31271.0,70.1954,70.2124,70.1616,70.1954,31271.0
2016-07-12 15:00:00,82.9,82.97,82.89,82.95,39121.0,70.1954,70.2547,70.187,70.2378,39121.0
2016-07-12 15:05:00,82.95,82.96,82.87,82.88,40336.0,70.2378,70.2462,70.17,70.1785,40336.0
2016-07-12 15:10:00,82.88,82.89,82.81,82.83,39923.0,70.1785,70.187,70.1192,70.1362,39923.0
2016-07-12 15:15:00,82.82,82.91,82.8,82.88,49559.0,70.1277,70.2039,70.1108,70.1785,49559.0
2016-07-12 15:20:00,82.87,82.92,82.87,82.92,33592.0,70.17,70.2124,70.17,70.2124,33592.0
2016-07-12 15:25:00,82.92,83.0,82.91,82.98,39083.0,70.2124,70.2801,70.2039,70.2632,39083.0
2016-07-12 15:30:00,82.98,82.98,82.91,82.95,59518.0,70.2632,70.2632,70.2039,70.2378,59518.0
2016-07-12 15:35:00,82.95,83.01,82.94,82.99,65668.0,70.2378,70.2886,70.2293,70.2716,65668.0
2016-07-12 15:40:00,82.99,83.02,82.87,82.92,59162.0,70.2716,70.297,70.17,70.2124,59162.0
2016-07-12 15:45:00,82.91,82.98,82.9,82.94,58970.0,70.2039,70.2632,70.1954,70.2293,58970.0
2016-07-12 15:50:00,82.94,82.95,82.89,82.9,87744.0,70.2293,70.2378,70.187,70.1954,87744.0
2016-07-12 15:55:00,82.9,82.97,82.89,82.92,198130.0,70.1954,70.2547,70.187,70.2124,198130.0
2016-07-13 09:30:00,82.9,82.9,82.11,82.17,164303.0,70.1954,70.1954,69.5265,69.5773,164303.0
2016-07-13 09:35:00,82.2,82.4,82.02,82.05,135606.0,69.6027,69.7721,69.4503,69.4757,135606.0
2016-07-13 09:40:00,82.05,82.23,81.29,81.47,208881.0,69.4757,69.6281,68.8322,68.9846,208881.0
2016-07-13 09:45:00,81.51,81.9,81.35,81.35,269006.0,69.0185,69.3487,68.883,68.883,269006.0
2016-07-13 09:50:00,81.35,81.52,81.31,81.43,126764.0,68.883,69.0269,68.8491,68.9507,126764.0
2016-07-13 09:55:00,81.45,81.55,81.43,81.51,56639.0,68.9677,69.0523,68.9507,69.0185,56639.0
2016-07-13 10:00:00,81.53,81.65,81.51,81.62,139045.0,69.0354,69.137,69.0185,69.1116,139045.0
2016-07-13 10:05:00,81.62,81.66,81.51,81.65,53072.0,69.1116,69.1455,69.0185,69.137,53072.0
2016-07-13 10:10:00,81.65,81.81,81.62,81.81,75006.0,69.137,69.2725,69.1116,69.2725,75006.0
2016-07-13 10:15:00,81.81,81.82,81.73,81.75,54454.0,69.2725,69.281,69.2047,69.2217,54454.0
2016-07-13 10:20:00,81.76,81.8,81.74,81.76,36694.0,69.2301,69.264,69.2132,69.2301,36694.0
2016-07-13 10:25:00,81.77,81.79,81.65,81.7,59670.0,69.2386,69.2555,69.137,69.1793,59670.0
2016-07-13 10:30:00,81.71,81.76,81.67,81.75,53709.0,69.1878,69.2301,69.1539,69.2217,53709.0
2016-07-13 10:35:00,81.75,81.82,81.73,81.73,55645.0,69.2217,69.281,69.2047,69.2047,55645.0
2016-07-13 10:40:00,81.75,81.78,81.65,81.66,40046.0,69.2217,69.2471,69.137,69.1455,40046.0
2016-07-13 10:45:00,81.66,81.74,81.62,81.71,73706.0,69.1455,69.2132,69.1116,69.1878,73706.0
2016-07-13 10:50:00,81.7,81.86,81.69,81.84,30143.0,69.1793,69.3148,69.1709,69.2979,30143.0
2016-07-13 10:55:00,81.83,81.89,81.79,81.87,27184.0,69.2894,69.3402,69.2555,69.3233,27184.0
2016-07-13 11:00:00,81.88,81.91,81.77,81.91,32297.0,69.3318,69.3572,69.2386,69.3572,32297.0
2016-07-13 11:05:00,81.9,81.9,81.81,81.81,76926.0,69.3487,69.3487,69.2725,69.2725,76926.0
2016-07-13 11:10:00,81.82,81.94,81.8,81.81,49391.0,69.281,69.3826,69.264,69.2725,49391.0
2016-07-13 11:15:00,81.8,81.81,81.72,81.78,36427.0,69.264,69.2725,69.1963,69.2471,36427.0
2016-07-13 11:20:00,81.78,81.8,81.65,81.67,37581.0,69.2471,69.264,69.137,69.1539,37581.0
2016-07-13 11:25:00,81.66,81.71,81.62,81.65,27083.0,69.1455,69.1878,69.1116,69.137,27083.0
2016-07-13 11:30:00,81.64,81.7,81.64,81.66,40443.0,69.1285,69.1793,69.1285,69.1455,40443.0
2016-07-13 11:35:00,81.65,81.66,81.48,81.49,40146.0,69.137,69.1455,68.9931,69.0015,40146.0
2016-07-13 11:40:00,81.5,81.55,81.45,81.46,34431.0,69.01,69.0523,68.9677,68.9761,34431.0
2016-07-13 11:45:00,81.45,81.48,81.41,81.43,36852.0,68.9677,68.9931,68.9338,68.9507,36852.0
2016-07-13 11:50:00,81.43,81.48,81.41,81.46,30623.0,68.9507,68.9931,68.9338,68.9761,30623.0
2016-07-13 11:55:00,81.45,81.47,81.41,81.47,47437.0,68.9677,68.9846,68.9338,68.9846,47437.0
2016-07-13 12:00:00,81.48,81.5,81.44,81.5,30951.0,68.9931,69.01,68.9592,69.01,30951.0
2016-07-13 12:05:00,81.5,81.57,81.49,81.51,84701.0,69.01,69.0693,69.0015,69.0185,84701.0
2016-07-13 12:10:00,81.51,81.63,81.51,81.59,25217.0,69.0185,69.1201,69.0185,69.0862,25217.0
2016-07-13 12:15:00,81.6,81.61,81.58,81.59,23163.0,69.0947,69.1031,69.0777,69.0862,23163.0
2016-07-13 12:20:00,81.6,81.61,81.57,81.59,35442.0,69.0947,69.1031,69.0693,69.0862,35442.0
2016-07-13 12:25:00,81.59,81.6,81.52,81.56,45174.0,69.0862,69.0947,69.0269,69.0608,45174.0
2016-07-13 12:30:00,81.55,81.55,81.48,81.5,21600.0,69.0523,69.0523,68.9931,69.01,21600.0
2016-07-13 12:35:00,81.5,81.53,81.46,81.5,51920.0,69.01,69.0354,68.9761,69.01,51920.0
2016-07-13 12:40:00,81.5,81.58,81.49,81.57,23185.0,69.01,69.0777,69.0015,69.0693,23185.0
2016-07-13 12:45:00,81.57,81.59,81.5,81.53,22529.0,69.0693,69.0862,69.01,69.0354,22529.0
2016-07-13 12:50:00,81.53,81.54,81.5,81.53,20758.0,69.0354,69.0439,69.01,69.0354,20758.0
2016-07-13 12:55:00,81.53,81.65,81.52,81.65,22186.0,69.0354,69.137,69.0269,69.137,22186.0
2016-07-13 13:00:00,81.65,81.7,81.64,81.69,23034.0,69.137,69.1793,69.1285,69.1709,23034.0
2016-07-13 13:05:00,81.7,81.7,81.6,81.64,42012.0,69.1793,69.1793,69.0947,69.1285,42012.0
2016-07-13 13:10:00,81.65,81.69,81.61,81.69,31230.0,69.137,69.1709,69.1031,69.1709,31230.0
2016-07-13 13:15:00,81.7,81.74,81.68,81.72,21764.0,69.1793,69.2132,69.1624,69.1963,21764.0
2016-07-13 13:20:00,81.72,81.78,81.69,81.73,66790.0,69.1963,69.2471,69.1709,69.2047,66790.0
2016-07-13 13:25:00,81.73,81.78,81.69,81.71,37705.0,69.2047,69.2471,69.1709,69.1878,37705.0
2016-07-13 13:30:00,81.7,81.7,81.59,81.59,32590.0,69.1793,69.1793,69.0862,69.0862,32590.0
2016-07-13 13:35:00,81.6,81.65,81.56,81.6,53032.0,69.0947,69.137,69.0608,69.0947,53032.0
2016-07-13 13:40:00,81.6,81.68,81.6,81.64,67181.0,69.0947,69.1624,69.0947,69.1285,67181.0
2016-07-13 13:45:00,81.64,81.7,81.6,81.68,28134.0,69.1285,69.1793,69.0947,69.1624,28134.0
2016-07-13 13:50:00,81.68,81.69,81.52,81.55,34186.0,69.1624,69.1709,69.0269,69.0523,34186.0
2016-07-13 13:55:00,81.55,81.6,81.52,81.6,24217.0,69.0523,69.0947,69.0269,69.0947,24217.0
2016-07-13 14:00:00,81.61,81.63,81.47,81.48,91030.0,69.1031,69.1201,68.9846,68.9931,91030.0
2016-07-13 14:05:00,81.48,81.61,81.47,81.6,44841.0,68.9931,69.1031,68.9846,69.0947,44841.0
2016-07-13 14:10:00,81.59,81.72,81.59,81.7,43659.0,69.0862,69.1963,69.0862,69.1793,43659.0
2016-07-13 14:15:00,81.7,81.72,81.62,81.7,66475.0,69.1793,69.1963,69.1116,69.1793,66475.0
2016-07-13 14:20:00,81.72,81.74,81.67,81.7,35784.0,69.1963,69.2132,69.1539,69.1793,35784.0
2016-07-13 14:25:00,81.7,81.77,81.69,81.74,36840.0,69.1793,69.2386,69.1709,69.2132,36840.0
2016-07-13 14:30:00,81.75,81.77,81.68,81.71,31277.0,69.2217,69.2386,69.1624,69.1878,31277.0
2016-07-13 14:35:00,81.71,81.86,81.71,81.79,58711.0,69.1878,69.3148,69.1878,69.2555,58711.0
2016-07-13 14:40:00,81.79,81.81,81.7,81.75,57532.0,69.2555,69.2725,69.1793,69.2217,57532.0
2016-07-13 14:45:00,81.77,81.87,81.73,81.81,42739.0,69.2386,69.3233,69.2047,69.2725,42739.0
2016-07-13 14:50:00,81.81,81.82,81.75,81.77,48956.0,69.2725,69.281,69.2217,69.2386,48956.0
2016-07-13 14:55:00,81.77,81.78,81.7,81.75,29062.0,69.2386,69.2471,69.1793,69.2217,29062.0
2016-07-13 15:00:00,81.75,81.8,81.72,81.8,39834.0,69.2217,69.264,69.1963,69.264,39834.0
2016-07-13 15:05:00,81.8,81.84,81.77,81.82,33819.0,69.264,69.2979,69.2386,69.281,33819.0
2016-07-13 15:10:00,81.82,81.83,81.71,81.71,69868.0,69.281,69.2894,69.1878,69.1878,69868.0
2016-07-13 15:15:00,81.72,81.75,81.7,81.75,28262.0,69.1963,69.2217,69.1793,69.2217,28262.0
2016-07-13 15:20:00,81.75,81.79,81.72,81.79,43605.0,69.2217,69.2555,69.1963,69.2555,43605.0
2016-07-13 15:25:00,81.79,81.79,81.7,81.7,57245.0,69.2555,69.2555,69.1793,69.1793,57245.0
2016-07-13 15:30:00,81.7,81.72,81.64,81.65,156024.0,69.1793,69.1963,69.1285,69.137,156024.0
2016-07-13 15:35:00,81.65,81.65,81.6,81.64,107918.0,69.137,69.137,69.0947,69.1285,107918.0
2016-07-13 15:40:00,81.65,81.71,81.63,81.65,86689.0,69.137,69.1878,69.1201,69.137,86689.0
2016-07-13 15:45:00,81.66,81.67,81.62,81.63,94360.0,69.1455,69.1539,69.1116,69.1201,94360.0
2016-07-13 15:50:00,81.63,81.64,81.6,81.61,111018.0,69.1201,69.1285,69.0947,69.1031,111018.0
2016-07-13 15:55:00,81.62,81.65,81.61,81.63,166750.0,69.1116,69.137,69.1031,69.1201,166750.0
2016-07-14 09:30:00,82.21,82.49,82.0,82.15,160565.0,69.6112,69.8483,69.4334,69.5604,160565.0
2016-07-14 09:35:00,82.16,82.17,81.7,81.88,48967.0,69.5688,69.5773,69.1793,69.3318,48967.0
2016-07-14 09:40:00,81.87,82.17,81.79,82.01,43118.0,69.3233,69.5773,69.2555,69.4418,43118.0
2016-07-14 09:45:00,82.02,82.16,81.85,82.09,30088.0,69.4503,69.5688,69.3064,69.5096,30088.0
2016-07-14 09:50:00,82.09,82.21,82.03,82.17,27839.0,69.5096,69.6112,69.4588,69.5773,27839.0
2016-07-14 09:55:00,82.19,82.2,81.98,82.09,35631.0,69.5942,69.6027,69.4164,69.5096,35631.0
2016-07-14 10:00:00,82.12,82.13,82.02,82.05,44679.0,69.535,69.5434,69.4503,69.4757,44679.0
2016-07-14 10:05:00,82.07,82.19,82.07,82.16,29816.0,69.4926,69.5942,69.4926,69.5688,29816.0
2016-07-14 10:10:00,82.17,82.23,82.11,82.19,62220.0,69.5773,69.6281,69.5265,69.5942,62220.0
2016-07-14 10:15:00,82.19,82.23,82.07,82.15,37644.0,69.5942,69.6281,69.4926,69.5604,37644.0
2016-07-14 10:20:00,82.13,82.28,82.11,82.27,31967.0,69.5434,69.6705,69.5265,69.662,31967.0
2016-07-14 10:25:00,82.26,82.27,82.1,82.14,29590.0,69.6535,69.662,69.518,69.5519,29590.0
2016-07-14 10:30:00,82.15,82.17,82.04,82.04,25572.0,69.5604,69.5773,69.4672,69.4672,25572.0
2016-07-14 10:35:00,82.04,82.2,82.04,82.12,25906.0,69.4672,69.6027,69.4672,69.535,25906.0
2016-07-14 10:40:00,82.14,82.16,81.99,82.01,21640.0,69.5519,69.5688,69.4249,69.4418,21640.0
2016-07-14 10:45:00,82.0,82.04,81.98,82.01,17805.0,69.4334,69.4672,69.4164,69.4418,17805.0
2016-07-14 10:50:00,82.01,82.03,81.92,81.98,27764.0,69.4418,69.4588,69.3656,69.4164,27764.0
2016-07-14 10:55:00,81.98,82.04,81.95,81.96,39990.0,69.4164,69.4672,69.391,69.3995,39990.0
2016-07-14 11:00:00,81.97,82.11,81.94,82.0,42093.0,69.408,69.5265,69.3826,69.4334,42093.0
2016-07-14 11:05:00,82.0,82.12,82.0,82.12,33515.0,69.4334,69.535,69.4334,69.535,33515.0
2016-07-14 11:10:00,82.14,82.15,82.06,82.14,30238.0,69.5519,69.5604,69.4842,69.5519,30238.0
2016-07-14 11:15:00,82.13,82.18,82.0,82.05,20991.0,69.5434,69.5858,69.4334,69.4757,20991.0
2016-07-14 11:20:00,82.05,82.14,82.04,82.09,35855.0,69.4757,69.5519,69.4672,69.5096,35855.0
2016-07-14 11:25:00,82.09,82.09,82.0,82.04,28945.0,69.5096,69.5096,69.4334,69.4672,28945.0
2016-07-14 11:30:00,82.05,82.09,81.99,82.0,23427.0,69.4757,69.5096,69.4249,69.4334,23427.0
2016-07-14 11:35:00,82.01,82.01,81.88,81.9,25865.0,69.4418,69.4418,69.3318,69.3487,25865.0
2016-07-14 11:40:00,81.89,81.89,81.75,81.76,47524.0,69.3402,69.3402,69.2217,69.2301,47524.0
2016-07-14 11:45:00,81.75,81.86,81.73,81.79,31035.0,69.2217,69.3148,69.2047,69.2555,31035.0
2016-07-14 11:50:00,81.79,81.88,81.75,81.82,21148.0,69.2555,69.3318,69.2217,69.281,21148.0
2016-07-14 11:55:00,81.82,81.84,81.76,81.82,15376.0,69.281,69.2979,69.2301,69.281,15376.0
2016-07-14 12:00:00,81.84,81.91,81.84,81.89,15079.0,69.2979,69.3572,69.2979,69.3402,15079.0
2016-07-14 12:05:00,81.9,82.0,81.9,81.94,21199.0,69.3487,69.4334,69.3487,69.3826,21199.0
2016-07-14 12:10:00,81.94,81.95,81.9,81.9,11261.0,69.3826,69.391,69.3487,69.3487,11261.0
2016-07-14 12:15:00,81.91,81.98,81.89,81.93,17892.0,69.3572,69.4164,69.3402,69.3741,17892.0
2016-07-14 12:20:00,81.93,81.97,81.93,81.95,13833.0,69.3741,69.408,69.3741,69.391,13833.0
2016-07-14 12:25:00,81.95,81.96,81.92,81.92,17825.0,69.391,69.3995,69.3656,69.3656,17825.0
2016-07-14 12:30:00,81.92,81.93,81.89,81.92,24738.0,69.3656,69.3741,69.3402,69.3656,24738.0
2016-07-14 12:35:00,81.92,82.01,81.9,82.0,31218.0,69.3656,69.4418,69.3487,69.4334,31218.0
2016-07-14 12:40:00,82.0,82.01,81.94,81.98,82209.0,69.4334,69.4418,69.3826,69.4164,82209.0
2016-07-14 12:45:00,81.97,81.98,81.89,81.92,25494.0,69.408,69.4164,69.3402,69.3656,25494.0
2016-07-14 12:50:00,81.93,81.98,81.93,81.98,12659.0,69.3741,69.4164,69.3741,69.4164,12659.0
2016-07-14 12:55:00,81.97,82.03,81.95,82.03,18820.0,69.408,69.4588,69.391,69.4588,18820.0
2016-07-14 13:00:00,82.02,82.03,81.99,82.01,21139.0,69.4503,69.4588,69.4249,69.4418,21139.0
2016-07-14 13:05:00,82.01,82.06,81.99,82.05,12182.0,69.4418,69.4842,69.4249,69.4757,12182.0
2016-07-14 13:10:00,82.05,82.08,81.99,82.0,28158.0,69.4757,69.5011,69.4249,69.4334,28158.0
2016-07-14 13:15:00,82.0,82.03,81.94,81.96,58647.0,69.4334,69.4588,69.3826,69.3995,58647.0
2016-07-14 13:20:00,81.97,82.06,81.96,82.04,16477.0,69.408,69.4842,69.3995,69.4672,16477.0
2016-07-14 13:25:00,82.03,82.08,82.01,82.03,15024.0,69.4588,69.5011,69.4418,69.4588,15024.0
2016-07-14 13:30:00,82.04,82.08,82.01,82.07,20605.0,69.4672,69.5011,69.4418,69.4926,20605.0
2016-07-14 13:35:00,82.07,82.12,82.05,82.05,18908.0,69.4926,69.535,69.4757,69.4757,18908.0
2016-07-14 13:40:00,82.06,82.1,82.06,82.08,25138.0,69.4842,69.518,69.4842,69.5011,25138.0
2016-07-14 13:45:00,82.09,82.11,82.08,82.1,14727.0,69.5096,69.5265,69.5011,69.518,14727.0
2016-07-14 13:50:00,82.09,82.11,82.03,82.04,27309.0,69.5096,69.5265,69.4588,69.4672,27309.0
2016-07-14 13:55:00,82.03,82.05,81.99,82.05,38371.0,69.4588,69.4757,69.4249,69.4757,38371.0
2016-07-14 14:00:00,82.05,82.09,82.02,82.03,28250.0,69.4757,69.5096,69.4503,69.4588,28250.0
2016-07-14 14:05:00,82.04,82.04,81.99,82.0,19630.0,69.4672,69.4672,69.4249,69.4334,19630.0
2016-07-14 14:10:00,82.0,82.06,81.99,82.06,25569.0,69.4334,69.4842,69.4249,69.4842,25569.0
2016-07-14 14:15:00,82.06,82.08,82.03,82.07,32376.0,69.4842,69.5011,69.4588,69.4926,32376.0
2016-07-14 14:20:00,82.08,82.12,82.06,82.1,32376.0,69.5011,69.535,69.4842,69.518,32376.0
2016-07-14 14:25:00,82.1,82.11,82.04,82.06,27606.0,69.518,69.5265,69.4672,69.4842,27606.0
2016-07-14 14:30:00,82.06,82.06,81.99,82.01,37081.0,69.4842,69.4842,69.4249,69.4418,37081.0
2016-07-14 14:35:00,82.02,82.06,82.02,82.03,23855.0,69.4503,69.4842,69.4503,69.4588,23855.0
2016-07-14 14:40:00,82.04,82.06,82.03,82.06,24945.0,69.4672,69.4842,69.4588,69.4842,24945.0
2016-07-14 14:45:00,82.06,82.12,82.05,82.06,111174.0,69.4842,69.535,69.4757,69.4842,111174.0
2016-07-14 14:50:00,82.07,82.08,82.02,82.03,27568.0,69.4926,69.5011,69.4503,69.4588,27568.0
2016-07-14 14:55:00,82.02,82.08,82.01,82.06,64614.0,69.4503,69.5011,69.4418,69.4842,64614.0
2016-07-14 15:00:00,82.05,82.09,82.04,82.08,25270.0,69.4757,69.5096,69.4672,69.5011,25270.0
2016-07-14 15:05:00,82.07,82.24,82.07,82.23,29580.0,69.4926,69.6366,69.4926,69.6281,29580.0
2016-07-14 15:10:00,82.23,82.27,82.2,82.27,30451.0,69.6281,69.662,69.6027,69.662,30451.0
2016-07-14 15:15:00,82.27,82.27,82.17,82.2,34351.0,69.662,69.662,69.5773,69.6027,34351.0
2016-07-14 15:20:00,82.19,82.22,82.19,82.2,26605.0,69.5942,69.6196,69.5942,69.6027,26605.0
2016-07-14 15:25:00,82.2,82.25,82.17,82.22,44722.0,69.6027,69.6451,69.5773,69.6196,44722.0
2016-07-14 15:30:00,82.23,82.25,82.19,82.23,31159.0,69.6281,69.6451,69.5942,69.6281,31159.0
2016-07-14 15:35:00,82.22,82.24,82.14,82.15,39150.0,69.6196,69.6366,69.5519,69.5604,39150.0
2016-07-14 15:40:00,82.15,82.17,82.05,82.09,51750.0,69.5604,69.5773,69.4757,69.5096,51750.0
2016-07-14 15:45:00,82.09,82.19,82.08,82.19,53535.0,69.5096,69.5942,69.5011,69.5942,53535.0
2016-07-14 15:50:00,82.18,82.21,82.16,82.17,83514.0,69.5858,69.6112,69.5688,69.5773,83514.0
2016-07-14 15:55:00,82.17,82.2,82.1,82.12,150637.0,69.5773,69.6027,69.518,69.535,150637.0
2016-07-15 09:30:00,82.24,82.75,82.19,82.47,350792.0,69.6366,70.0684,69.5942,69.8313,350792.0
2016-07-15 09:35:00,82.48,82.56,82.22,82.41,35656.0,69.8398,69.9075,69.6196,69.7805,35656.0
2016-07-15 09:40:00,82.38,82.47,82.3,82.38,24978.0,69.7551,69.8313,69.6874,69.7551,24978.0
2016-07-15 09:45:00,82.4,82.45,82.37,82.37,23942.0,69.7721,69.8144,69.7467,69.7467,23942.0
2016-07-15 09:50:00,82.4,82.47,82.32,82.38,18291.0,69.7721,69.8313,69.7043,69.7551,18291.0
2016-07-15 09:55:00,82.38,82.44,82.17,82.19,67554.0,69.7551,69.8059,69.5773,69.5942,67554.0
2016-07-15 10:00:00,82.2,82.34,82.16,82.21,62358.0,69.6027,69.7213,69.5688,69.6112,62358.0
2016-07-15 10:05:00,82.2,82.29,82.16,82.2,117678.0,69.6027,69.6789,69.5688,69.6027,117678.0
2016-07-15 10:10:00,82.19,82.36,82.18,82.35,34887.0,69.5942,69.7382,69.5858,69.7297,34887.0
2016-07-15 10:15:00,82.35,82.36,82.24,82.29,28291.0,69.7297,69.7382,69.6366,69.6789,28291.0
2016-07-15 10:20:00,82.29,82.4,82.27,82.39,44961.0,69.6789,69.7721,69.662,69.7636,44961.0
2016-07-15 10:25:00,82.38,82.39,82.28,82.35,71965.0,69.7551,69.7636,69.6705,69.7297,71965.0
2016-07-15 10:30:00,82.35,82.35,82.24,82.29,91327.0,69.7297,69.7297,69.6366,69.6789,91327.0
2016-07-15 10:35:00,82.29,82.31,82.23,82.27,96883.0,69.6789,69.6959,69.6281,69.662,96883.0
2016-07-15 10:40:00,82.27,82.28,82.19,82.22,55522.0,69.662,69.6705,69.5942,69.6196,55522.0
2016-07-15 10:45:00,82.21,82.23,82.14,82.18,66397.0,69.6112,69.6281,69.5519,69.5858,66397.0
2016-07-15 10:50:00,82.17,82.41,82.16,82.41,69618.0,69.5773,69.7805,69.5688,69.7805,69618.0
2016-07-15 10:55:00,82.4,82.43,82.37,82.37,38799.0,69.7721,69.7975,69.7467,69.7467,38799.0
2016-07-15 11:00:00,82.37,82.38,82.28,82.3,23487.0,69.7467,69.7551,69.6705,69.6874,23487.0
2016-07-15 11:05:00,82.29,82.31,82.22,82.23,30043.0,69.6789,69.6959,69.6196,69.6281,30043.0
2016-07-15 11:10:00,82.22,82.27,82.21,82.23,37418.0,69.6196,69.662,69.6112,69.6281,37418.0
2016-07-15 11:15:00,82.24,82.25,82.13,82.13,38497.0,69.6366,69.6451,69.5434,69.5434,38497.0
2016-07-15 11:20:00,82.13,82.2,82.11,82.18,22924.0,69.5434,69.6027,69.5265,69.5858,22924.0
2016-07-15 11:25:00,82.18,82.22,82.14,82.17,34882.0,69.5858,69.6196,69.5519,69.5773,34882.0
2016-07-15 11:30:00,82.16,82.16,82.08,82.08,46371.0,69.5688,69.5688,69.5011,69.5011,46371.0
2016-07-15 11:35:00,82.08,82.09,82.02,82.03,72733.0,69.5011,69.5096,69.4503,69.4588,72733.0
2016-07-15 11:40:00,82.02,82.1,82.01,82.1,38342.0,69.4503,69.518,69.4418,69.518,38342.0
2016-07-15 11:45:00,82.08,82.08,82.01,82.02,36271.0,69.5011,69.5011,69.4418,69.4503,36271.0
2016-07-15 11:50:00,82.02,82.05,82.0,82.01,22055.0,69.4503,69.4757,69.4334,69.4418,22055.0
2016-07-15 11:55:00,82.02,82.02,81.95,81.98,29245.0,69.4503,69.4503,69.391,69.4164,29245.0
2016-07-15 12:00:00,81.98,82.01,81.94,82.01,35175.0,69.4164,69.4418,69.3826,69.4418,35175.0
2016-07-15 12:05:00,82.0,82.01,81.94,81.96,27960.0,69.4334,69.4418,69.3826,69.3995,27960.0
2016-07-15 12:10:00,81.97,81.97,81.9,81.92,34740.0,69.408,69.408,69.3487,69.3656,34740.0
2016-07-15 12:15:00,81.92,81.95,81.91,81.93,7414.0,69.3656,69.391,69.3572,69.3741,7414.0
2016-07-15 12:20:00,81.94,81.98,81.92,81.98,18296.0,69.3826,69.4164,69.3656,69.4164,18296.0
2016-07-15 12:25:00,81.98,82.01,81.94,81.95,18507.0,69.4164,69.4418,69.3826,69.391,18507.0
2016-07-15 12:30:00,81.95,81.95,81.88,81.89,24991.0,69.391,69.391,69.3318,69.3402,24991.0
2016-07-15 12:35:00,81.89,81.92,81.87,81.89,21391.0,69.3402,69.3656,69.3233,69.3402,21391.0
2016-07-15 12:40:00,81.89,81.9,81.76,81.77,58054.0,69.3402,69.3487,69.2301,69.2386,58054.0
2016-07-15 12:45:00,81.75,81.81,81.75,81.81,28708.0,69.2217,69.2725,69.2217,69.2725,28708.0
2016-07-15 12:50:00,81.81,81.87,81.79,81.84,31106.0,69.2725,69.3233,69.2555,69.2979,31106.0
2016-07-15 12:55:00,81.85,81.85,81.77,81.78,30607.0,69.3064,69.3064,69.2386,69.2471,30607.0
2016-07-15 13:00:00,81.78,81.82,81.75,81.76,60541.0,69.2471,69.281,69.2217,69.2301,60541.0
2016-07-15 13:05:00,81.76,81.77,81.71,81.75,35653.0,69.2301,69.2386,69.1878,69.2217,35653.0
2016-07-15 13:10:00,81.75,81.8,81.71,81.76,43765.0,69.2217,69.264,69.1878,69.2301,43765.0
2016-07-15 13:15:00,81.76,81.81,81.75,81.79,33429.0,69.2301,69.2725,69.2217,69.2555,33429.0
2016-07-15 13:20:00,81.78,81.86,81.78,81.84,23764.0,69.2471,69.3148,69.2471,69.2979,23764.0
2016-07-15 13:25:00,81.84,81.85,81.78,81.8,20703.0,69.2979,69.3064,69.2471,69.264,20703.0
2016-07-15 13:30:00,81.81,81.84,81.78,81.82,41489.0,69.2725,69.2979,69.2471,69.281,41489.0
2016-07-15 13:35:00,81.82,81.82,81.77,81.81,53528.0,69.281,69.281,69.2386,69.2725,53528.0
2016-07-15 13:40:00,81.81,81.86,81.8,81.84,28825.0,69.2725,69.3148,69.264,69.2979,28825.0
2016-07-15 13:45:00,81.84,81.85,81.75,81.76,27738.0,69.2979,69.3064,69.2217,69.2301,27738.0
2016-07-15 13:50:00,81.75,81.77,81.7,81.73,39466.0,69.2217,69.2386,69.1793,69.2047,39466.0
2016-07-15 13:55:00,81.73,81.75,81.67,81.69,32501.0,69.2047,69.2217,69.1539,69.1709,32501.0
2016-07-15 14:00:00,81.69,81.72,81.66,81.69,70796.0,69.1709,69.1963,69.1455,69.1709,70796.0
2016-07-15 14:05:00,81.69,81.7,81.67,81.67,28890.0,69.1709,69.1793,69.1539,69.1539,28890.0
2016-07-15 14:10:00,81.67,81.7,81.67,81.67,57744.0,69.1539,69.1793,69.1539,69.1539,57744.0
2016-07-15 14:15:00,81.67,81.69,81.64,81.66,62323.0,69.1539,69.1709,69.1285,69.1455,62323.0
2016-07-15 14:20:00,81.66,81.66,81.59,81.61,58038.0,69.1455,69.1455,69.0862,69.1031,58038.0
2016-07-15 14:25:00,81.61,81.66,81.6,81.64,95099.0,69.1031,69.1455,69.0947,69.1285,95099.0
2016-07-15 14:30:00,81.64,81.69,81.63,81.67,47082.0,69.1285,69.1709,69.1201,69.1539,47082.0
2016-07-15 14:35:00,81.67,81.7,81.63,81.64,52284.0,69.1539,69.1793,69.1201,69.1285,52284.0
2016-07-15 14:40:00,81.64,81.68,81.63,81.64,49007.0,69.1285,69.1624,69.1201,69.1285,49007.0
2016-07-15 14:45:00,81.64,81.69,81.63,81.64,71715.0,69.1285,69.1709,69.1201,69.1285,71715.0
2016-07-15 14:50:00,81.64,81.65,81.57,81.63,59071.0,69.1285,69.137,69.0693,69.1201,59071.0
2016-07-15 14:55:00,81.63,81.63,81.54,81.54,51441.0,69.1201,69.1201,69.0439,69.0439,51441.0
2016-07-15 15:00:00,81.54,81.6,81.54,81.59,78312.0,69.0439,69.0947,69.0439,69.0862,78312.0
2016-07-15 15:05:00,81.58,81.6,81.58,81.59,36814.0,69.0777,69.0947,69.0777,69.0862,36814.0
2016-07-15 15:10:00,81.59,81.6,81.58,81.58,41943.0,69.0862,69.0947,69.0777,69.0777,41943.0
2016-07-15 15:15:00,81.59,81.6,81.58,81.59,28613.0,69.0862,69.0947,69.0777,69.0862,28613.0
2016-07-15 15:20:00,81.59,81.66,81.58,81.63,103041.0,69.0862,69.1455,69.0777,69.1201,103041.0
2016-07-15 15:25:00,81.62,81.77,81.61,81.71,79580.0,69.1116,69.2386,69.1031,69.1878,79580.0
2016-07-15 15:30:00,81.71,81.84,81.71,81.82,77438.0,69.1878,69.2979,69.1878,69.281,77438.0
2016-07-15 15:35:00,81.83,81.85,81.78,81.8,109306.0,69.2894,69.3064,69.2471,69.264,109306.0
2016-07-15 15:40:00,81.8,81.81,81.71,81.71,85404.0,69.264,69.2725,69.1878,69.1878,85404.0
2016-07-15 15:45:00,81.71,81.77,81.71,81.75,75059.0,69.1878,69.2386,69.1878,69.2217,75059.0
2016-07-15 15:50:00,81.76,81.76,81.69,81.7,132584.0,69.2301,69.2301,69.1709,69.1793,132584.0
2016-07-15 15:55:00,81.7,81.71,81.62,81.67,503024.0,69.1793,69.1878,69.1116,69.1539,503024.0
2016-07-18 09:30:00,81.89,82.0,81.57,81.74,103970.0,69.6365,69.73,69.3644,69.5089,103970.0
2016-07-18 09:35:00,81.72,81.76,81.61,81.68,35981.0,69.4919,69.5259,69.3984,69.4579,35981.0
2016-07-18 09:40:00,81.7,81.74,81.58,81.69,26572.0,69.4749,69.5089,69.3729,69.4664,26572.0
2016-07-18 09:45:00,81.7,81.91,81.68,81.88,37178.0,69.4749,69.6535,69.4579,69.628,37178.0
2016-07-18 09:50:00,81.88,81.94,81.8,81.92,256530.0,69.628,69.679,69.5599,69.662,256530.0
2016-07-18 09:55:00,81.95,82.15,81.91,82.12,59061.0,69.6875,69.8576,69.6535,69.8321,59061.0
2016-07-18 10:00:00,82.11,82.17,82.03,82.16,40832.0,69.8236,69.8746,69.7555,69.8661,40832.0
2016-07-18 10:05:00,82.15,82.22,82.15,82.16,22475.0,69.8576,69.9171,69.8576,69.8661,22475.0
2016-07-18 10:10:00,82.17,82.32,82.17,82.2,52011.0,69.8746,70.0021,69.8746,69.9001,52011.0
2016-07-18 10:15:00,82.21,82.25,82.19,82.23,44292.0,69.9086,69.9426,69.8916,69.9256,44292.0
2016-07-18 10:20:00,82.23,82.24,82.18,82.2,46296.0,69.9256,69.9341,69.8831,69.9001,46296.0
2016-07-18 10:25:00,82.21,82.24,82.2,82.24,39442.0,69.9086,69.9341,69.9001,69.9341,39442.0
2016-07-18 10:30:00,82.23,82.48,82.23,82.35,59897.0,69.9256,70.1382,69.9256,70.0276,59897.0
2016-07-18 10:35:00,82.34,82.43,82.28,82.39,49312.0,70.0191,70.0957,69.9681,70.0617,49312.0
2016-07-18 10:40:00,82.39,82.42,82.33,82.34,50059.0,70.0617,70.0872,70.0106,70.0191,50059.0
2016-07-18 10:45:00,82.35,82.36,82.23,82.28,36035.0,70.0276,70.0361,69.9256,69.9681,36035.0
2016-07-18 10:50:00,82.28,82.34,82.25,82.3,35661.0,69.9681,70.0191,69.9426,69.9851,35661.0
2016-07-18 10:55:00,82.31,82.42,82.3,82.42,42490.0,69.9936,70.0872,69.9851,70.0872,42490.0
2016-07-18 11:00:00,82.42,82.44,82.39,82.43,32812.0,70.0872,70.1042,70.0617,70.0957,32812.0
2016-07-18 11:05:00,82.44,82.51,82.44,82.47,33605.0,70.1042,70.1637,70.1042,70.1297,33605.0
2016-07-18 11:10:00,82.48,82.51,82.44,82.46,34142.0,70.1382,70.1637,70.1042,70.1212,34142.0
2016-07-18 11:15:00,82.46,82.46,82.4,82.4,35830.0,70.1212,70.1212,70.0702,70.0702,35830.0
2016-07-18 11:20:00,82.4,82.41,82.33,82.38,16216.0,70.0702,70.0787,70.0106,70.0532,16216.0
2016-07-18 11:25:00,82.38,82.39,82.31,82.34,15643.0,70.0532,70.0617,69.9936,70.0191,15643.0
2016-07-18 11:30:00,82.34,82.35,82.23,82.26,39325.0,70.0191,70.0276,69.9256,69.9511,39325.0
2016-07-18 11:35:00,82.27,82.27,82.24,82.27,9542.0,69.9596,69.9596,69.9341,69.9596,9542.0
2016-07-18 11:40:00,82.28,82.32,82.25,82.32,22169.0,69.9681,70.0021,69.9426,70.0021,22169.0
2016-07-18 11:45:00,82.31,82.33,82.28,82.3,13122.0,69.9936,70.0106,69.9681,69.9851,13122.0
2016-07-18 11:50:00,82.29,82.31,82.24,82.26,29490.0,69.9766,69.9936,69.9341,69.9511,29490.0
2016-07-18 11:55:00,82.25,82.32,82.25,82.26,16122.0,69.9426,70.0021,69.9426,69.9511,16122.0
2016-07-18 12:00:00,82.25,82.25,82.2,82.23,21913.0,69.9426,69.9426,69.9001,69.9256,21913.0
2016-07-18 12:05:00,82.23,82.27,82.2,82.22,18819.0,69.9256,69.9596,69.9001,69.9171,18819.0
2016-07-18 12:10:00,82.22,82.27,82.21,82.22,27058.0,69.9171,69.9596,69.9086,69.9171,27058.0
2016-07-18 12:15:00,82.22,82.23,82.11,82.12,23875.0,69.9171,69.9256,69.8236,69.8321,23875.0
2016-07-18 12:20:00,82.13,82.18,82.1,82.18,16990.0,69.8406,69.8831,69.8151,69.8831,16990.0
2016-07-18 12:25:00,82.19,82.2,82.17,82.19,7469.0,69.8916,69.9001,69.8746,69.8916,7469.0
2016-07-18 12:30:00,82.18,82.19,82.09,82.11,17875.0,69.8831,69.8916,69.8065,69.8236,17875.0
2016-07-18 12:35:00,82.11,82.15,82.1,82.13,17839.0,69.8236,69.8576,69.8151,69.8406,17839.0
2016-07-18 12:40:00,82.13,82.16,82.1,82.16,11257.0,69.8406,69.8661,69.8151,69.8661,11257.0
2016-07-18 12:45:00,82.15,82.18,82.15,82.15,10741.0,69.8576,69.8831,69.8576,69.8576,10741.0
2016-07-18 12:50:00,82.16,82.16,82.13,82.16,7659.0,69.8661,69.8661,69.8406,69.8661,7659.0
2016-07-18 12:55:00,82.15,82.15,82.08,82.09,20756.0,69.8576,69.8576,69.798,69.8065,20756.0
2016-07-18 13:00:00,82.1,82.1,82.05,82.07,16801.0,69.8151,69.8151,69.7725,69.7895,16801.0
2016-07-18 13:05:00,82.07,82.09,82.05,82.05,11657.0,69.7895,69.8065,69.7725,69.7725,11657.0
2016-07-18 13:10:00,82.06,82.07,81.99,81.99,31285.0,69.781,69.7895,69.7215,69.7215,31285.0
2016-07-18 13:15:00,81.99,82.04,81.98,82.03,15600.0,69.7215,69.764,69.713,69.7555,15600.0
2016-07-18 13:20:00,82.04,82.07,82.02,82.05,36156.0,69.764,69.7895,69.747,69.7725,36156.0
2016-07-18 13:25:00,82.05,82.1,82.04,82.09,12715.0,69.7725,69.8151,69.764,69.8065,12715.0
2016-07-18 13:30:00,82.1,82.11,82.04,82.06,33085.0,69.8151,69.8236,69.764,69.781,33085.0
2016-07-18 13:35:00,82.06,82.11,82.05,82.09,34232.0,69.781,69.8236,69.7725,69.8065,34232.0
2016-07-18 13:40:00,82.09,82.12,82.05,82.11,51403.0,69.8065,69.8321,69.7725,69.8236,51403.0
2016-07-18 13:45:00,82.11,82.12,82.09,82.09,18868.0,69.8236,69.8321,69.8065,69.8065,18868.0
2016-07-18 13:50:00,82.1,82.11,82.01,82.02,52474.0,69.8151,69.8236,69.7385,69.747,52474.0
2016-07-18 13:55:00,82.02,82.05,81.98,82.05,75081.0,69.747,69.7725,69.713,69.7725,75081.0
2016-07-18 14:00:00,82.04,82.1,82.04,82.05,31694.0,69.764,69.8151,69.764,69.7725,31694.0
2016-07-18 14:05:00,82.06,82.09,81.93,81.96,112408.0,69.781,69.8065,69.6705,69.696,112408.0
2016-07-18 14:10:00,81.97,82.07,81.97,82.03,33358.0,69.7045,69.7895,69.7045,69.7555,33358.0
2016-07-18 14:15:00,82.03,82.03,81.92,81.95,24994.0,69.7555,69.7555,69.662,69.6875,24994.0
2016-07-18 14:20:00,81.94,81.98,81.91,81.94,40083.0,69.679,69.713,69.6535,69.679,40083.0
2016-07-18 14:25:00,81.94,81.99,81.91,81.96,40668.0,69.679,69.7215,69.6535,69.696,40668.0
2016-07-18 14:30:00,81.96,81.98,81.91,81.95,46956.0,69.696,69.713,69.6535,69.6875,46956.0
2016-07-18 14:35:00,81.95,81.97,81.92,81.94,26396.0,69.6875,69.7045,69.662,69.679,26396.0
2016-07-18 14:40:00,81.94,81.96,81.93,81.94,9879.0,69.679,69.696,69.6705,69.679,9879.0
2016-07-18 14:45:00,81.95,81.95,81.89,81.94,39895.0,69.6875,69.6875,69.6365,69.679,39895.0
2016-07-18 14:50:00,81.94,81.98,81.89,81.92,85765.0,69.679,69.713,69.6365,69.662,85765.0
2016-07-18 14:55:00,81.93,81.96,81.91,81.95,18521.0,69.6705,69.696,69.6535,69.6875,18521.0
2016-07-18 15:00:00,81.95,81.96,81.91,81.95,32021.0,69.6875,69.696,69.6535,69.6875,32021.0
2016-07-18 15:05:00,81.95,81.97,81.92,81.96,31401.0,69.6875,69.7045,69.662,69.696,31401.0
2016-07-18 15:10:00,81.96,81.99,81.94,81.97,37675.0,69.696,69.7215,69.679,69.7045,37675.0
2016-07-18 15:15:00,81.97,82.05,81.95,82.05,57863.0,69.7045,69.7725,69.6875,69.7725,57863.0
2016-07-18 15:20:00,82.05,82.08,81.97,81.98,33167.0,69.7725,69.798,69.7045,69.713,33167.0
2016-07-18 15:25:00,81.98,82.0,81.97,82.0,23546.0,69.713,69.73,69.7045,69.73,23546.0
2016-07-18 15:30:00,82.0,82.01,81.94,82.01,88393.0,69.73,69.7385,69.679,69.7385,88393.0
2016-07-18 15:35:00,82.02,82.02,81.97,82.0,58761.0,69.747,69.747,69.7045,69.73,58761.0
2016-07-18 15:40:00,82.0,82.0,81.95,81.97,57219.0,69.73,69.73,69.6875,69.7045,57219.0
2016-07-18 15:45:00,81.97,82.0,81.96,82.0,90438.0,69.7045,69.73,69.696,69.73,90438.0
2016-07-18 15:50:00,81.99,82.01,81.94,81.95,64289.0,69.7215,69.7385,69.679,69.6875,64289.0
2016-07-18 15:55:00,81.95,81.96,81.89,81.9,178389.0,69.6875,69.696,69.6365,69.645,178389.0
2016-07-19 09:30:00,81.75,81.96,81.65,81.95,57180.0,69.5174,69.696,69.4324,69.6875,57180.0
2016-07-19 09:35:00,81.94,82.05,81.77,81.88,60314.0,69.679,69.7725,69.5344,69.628,60314.0
2016-07-19 09:40:00,81.87,81.89,81.75,81.77,30510.0,69.6195,69.6365,69.5174,69.5344,30510.0
2016-07-19 09:45:00,81.75,81.76,81.45,81.5,45852.0,69.5174,69.5259,69.2623,69.3048,45852.0
2016-07-19 09:50:00,81.5,81.78,81.48,81.78,32748.0,69.3048,69.5429,69.2878,69.5429,32748.0
2016-07-19 09:55:00,81.78,81.82,81.58,81.66,43085.0,69.5429,69.577,69.3729,69.4409,43085.0
2016-07-19 10:00:00,81.68,81.69,81.56,81.62,21286.0,69.4579,69.4664,69.3559,69.4069,21286.0
2016-07-19 10:05:00,81.63,81.69,81.55,81.68,24901.0,69.4154,69.4664,69.3474,69.4579,24901.0
2016-07-19 10:10:00,81.68,81.79,81.67,81.69,26618.0,69.4579,69.5514,69.4494,69.4664,26618.0
2016-07-19 10:15:00,81.7,81.83,81.7,81.77,22881.0,69.4749,69.5855,69.4749,69.5344,22881.0
2016-07-19 10:20:00,81.76,81.78,81.68,81.78,10143.0,69.5259,69.5429,69.4579,69.5429,10143.0
2016-07-19 10:25:00,81.78,81.88,81.76,81.77,21485.0,69.5429,69.628,69.5259,69.5344,21485.0
2016-07-19 10:30:00,81.78,81.78,81.75,81.76,20469.0,69.5429,69.5429,69.5174,69.5259,20469.0
2016-07-19 10:35:00,81.76,81.77,81.73,81.75,16488.0,69.5259,69.5344,69.5004,69.5174,16488.0
2016-07-19 10:40:00,81.74,81.74,81.61,81.61,52129.0,69.5089,69.5089,69.3984,69.3984,52129.0
2016-07-19 10:45:00,81.61,81.73,81.59,81.73,27736.0,69.3984,69.5004,69.3814,69.5004,27736.0
2016-07-19 10:50:00,81.73,81.78,81.71,81.73,34084.0,69.5004,69.5429,69.4834,69.5004,34084.0
2016-07-19 10:55:00,81.74,81.81,81.73,81.79,26186.0,69.5089,69.5684,69.5004,69.5514,26186.0
2016-07-19 11:00:00,81.78,81.79,81.72,81.76,19773.0,69.5429,69.5514,69.4919,69.5259,19773.0
2016-07-19 11:05:00,81.77,81.84,81.76,81.81,33332.0,69.5344,69.594,69.5259,69.5684,33332.0
2016-07-19 11:10:00,81.79,81.8,81.72,81.8,30757.0,69.5514,69.5599,69.4919,69.5599,30757.0
2016-07-19 11:15:00,81.8,81.84,81.78,81.81,28697.0,69.5599,69.594,69.5429,69.5684,28697.0
2016-07-19 11:20:00,81.82,81.82,81.73,81.77,35546.0,69.577,69.577,69.5004,69.5344,35546.0
2016-07-19 11:25:00,81.78,81.8,81.66,81.67,51870.0,69.5429,69.5599,69.4409,69.4494,51870.0
2016-07-19 11:30:00,81.67,81.71,81.65,81.68,80879.0,69.4494,69.4834,69.4324,69.4579,80879.0
2016-07-19 11:35:00,81.68,81.68,81.59,81.6,74155.0,69.4579,69.4579,69.3814,69.3899,74155.0
2016-07-19 11:40:00,81.6,81.65,81.58,81.61,50672.0,69.3899,69.4324,69.3729,69.3984,50672.0
2016-07-19 11:45:00,81.6,81.6,81.52,81.56,24251.0,69.3899,69.3899,69.3218,69.3559,24251.0
2016-07-19 11:50:00,81.56,81.6,81.52,81.59,28816.0,69.3559,69.3899,69.3218,69.3814,28816.0
2016-07-19 11:55:00,81.58,81.59,81.52,81.55,67465.0,69.3729,69.3814,69.3218,69.3474,67465.0
2016-07-19 12:00:00,81.55,81.58,81.52,81.57,51414.0,69.3474,69.3729,69.3218,69.3644,51414.0
2016-07-19 12:05:00,81.57,81.59,81.52,81.58,49849.0,69.3644,69.3814,69.3218,69.3729,49849.0
2016-07-19 12:10:00,81.58,81.59,81.53,81.56,87858.0,69.3729,69.3814,69.3303,69.3559,87858.0
2016-07-19 12:15:00,81.57,81.58,81.53,81.58,68264.0,69.3644,69.3729,69.3303,69.3729,68264.0
2016-07-19 12:20:00,81.58,81.58,81.54,81.56,74999.0,69.3729,69.3729,69.3388,69.3559,74999.0
2016-07-19 12:25:00,81.57,81.68,81.56,81.67,28103.0,69.3644,69.4579,69.3559,69.4494,28103.0
2016-07-19 12:30:00,81.68,81.74,81.68,81.74,23389.0,69.4579,69.5089,69.4579,69.5089,23389.0
2016-07-19 12:35:00,81.74,81.76,81.69,81.75,23943.0,69.5089,69.5259,69.4664,69.5174,23943.0
2016-07-19 12:40:00,81.76,81.79,81.71,81.74,20652.0,69.5259,69.5514,69.4834,69.5089,20652.0
2016-07-19 12:45:00,81.75,81.81,81.74,81.8,10550.0,69.5174,69.5684,69.5089,69.5599,10550.0
2016-07-19 12:50:00,81.8,81.81,81.76,81.8,21821.0,69.5599,69.5684,69.5259,69.5599,21821.0
2016-07-19 12:55:00,81.8,81.81,81.78,81.79,14926.0,69.5599,69.5684,69.5429,69.5514,14926.0
2016-07-19 13:00:00,81.78,81.86,81.78,81.86,9760.0,69.5429,69.611,69.5429,69.611,9760.0
2016-07-19 13:05:00,81.84,81.87,81.81,81.84,14162.0,69.594,69.6195,69.5684,69.594,14162.0
2016-07-19 13:10:00,81.83,81.85,81.81,81.84,11061.0,69.5855,69.6025,69.5684,69.594,11061.0
2016-07-19 13:15:00,81.83,81.83,81.76,81.79,13217.0,69.5855,69.5855,69.5259,69.5514,13217.0
2016-07-19 13:20:00,81.8,81.82,81.8,81.81,8882.0,69.5599,69.577,69.5599,69.5684,8882.0
2016-07-19 13:25:00,81.81,81.82,81.71,81.74,28464.0,69.5684,69.577,69.4834,69.5089,28464.0
2016-07-19 13:30:00,81.73,81.78,81.71,81.77,19953.0,69.5004,69.5429,69.4834,69.5344,19953.0
2016-07-19 13:35:00,81.78,81.78,81.73,81.74,26564.0,69.5429,69.5429,69.5004,69.5089,26564.0
2016-07-19 13:40:00,81.74,81.8,81.73,81.78,39245.0,69.5089,69.5599,69.5004,69.5429,39245.0
2016-07-19 13:45:00,81.79,81.79,81.69,81.71,35115.0,69.5514,69.5514,69.4664,69.4834,35115.0
2016-07-19 13:50:00,81.72,81.74,81.67,81.68,44468.0,69.4919,69.5089,69.4494,69.4579,44468.0
2016-07-19 13:55:00,81.68,81.69,81.61,81.62,69995.0,69.4579,69.4664,69.3984,69.4069,69995.0
2016-07-19 14:00:00,81.64,81.66,81.61,81.65,52664.0,69.4239,69.4409,69.3984,69.4324,52664.0
2016-07-19 14:05:00,81.65,81.66,81.61,81.63,62723.0,69.4324,69.4409,69.3984,69.4154,62723.0
2016-07-19 14:10:00,81.62,81.63,81.5,81.51,179117.0,69.4069,69.4154,69.3048,69.3133,179117.0
2016-07-19 14:15:00,81.51,81.55,81.41,81.43,170366.0,69.3133,69.3474,69.2283,69.2453,170366.0
2016-07-19 14:20:00,81.42,81.45,81.41,81.42,83290.0,69.2368,69.2623,69.2283,69.2368,83290.0
2016-07-19 14:25:00,81.43,81.47,81.42,81.45,26478.0,69.2453,69.2793,69.2368,69.2623,26478.0
2016-07-19 14:30:00,81.45,81.46,81.4,81.44,58791.0,69.2623,69.2708,69.2198,69.2538,58791.0
2016-07-19 14:35:00,81.43,81.46,81.4,81.42,36442.0,69.2453,69.2708,69.2198,69.2368,36442.0
2016-07-19 14:40:00,81.43,81.51,81.43,81.5,31384.0,69.2453,69.3133,69.2453,69.3048,31384.0
2016-07-19 14:45:00,81.5,81.51,81.41,81.42,60698.0,69.3048,69.3133,69.2283,69.2368,60698.0
2016-07-19 14:50:00,81.43,81.44,81.35,81.39,136631.0,69.2453,69.2538,69.1773,69.2113,136631.0
2016-07-19 14:55:00,81.38,81.39,81.29,81.31,133041.0,69.2028,69.2113,69.1263,69.1433,133041.0
2016-07-19 15:00:00,81.3,81.33,81.24,81.25,150884.0,69.1348,69.1603,69.0837,69.0922,150884.0
2016-07-19 15:05:00,81.25,81.37,81.17,81.27,229849.0,69.0922,69.1943,69.0242,69.1092,229849.0
2016-07-19 15:10:00,81.27,81.27,81.22,81.25,43202.0,69.1092,69.1092,69.0667,69.0922,43202.0
2016-07-19 15:15:00,81.26,81.3,81.24,81.3,41639.0,69.1007,69.1348,69.0837,69.1348,41639.0
2016-07-19 15:20:00,81.3,81.35,81.27,81.29,86657.0,69.1348,69.1773,69.1092,69.1263,86657.0
2016-07-19 15:25:00,81.3,81.36,81.3,81.36,55441.0,69.1348,69.1858,69.1348,69.1858,55441.0
2016-07-19 15:30:00,81.36,81.42,81.31,81.42,79255.0,69.1858,69.2368,69.1433,69.2368,79255.0
2016-07-19 15:35:00,81.41,81.48,81.41,81.44,72542.0,69.2283,69.2878,69.2283,69.2538,72542.0
2016-07-19 15:40:00,81.45,81.49,81.42,81.45,85794.0,69.2623,69.2963,69.2368,69.2623,85794.0
2016-07-19 15:45:00,81.44,81.47,81.29,81.29,254962.0,69.2538,69.2793,69.1263,69.1263,254962.0
2016-07-19 15:50:00,81.3,81.37,81.29,81.33,268096.0,69.1348,69.1943,69.1263,69.1603,268096.0
2016-07-19 15:55:00,81.33,81.44,81.3,81.43,327566.0,69.1603,69.2538,69.1348,69.2453,327566.0
2016-07-20 09:30:00,81.82,81.85,81.5,81.51,122405.0,69.577,69.6025,69.3048,69.3133,122405.0
2016-07-20 09:35:00,81.52,81.66,81.32,81.33,57870.0,69.3218,69.4409,69.1518,69.1603,57870.0
2016-07-20 09:40:00,81.33,81.37,81.17,81.22,53303.0,69.1603,69.1943,69.0242,69.0667,53303.0
2016-07-20 09:45:00,81.23,81.33,81.13,81.2,39730.0,69.0752,69.1603,68.9902,69.0497,39730.0
2016-07-20 09:50:00,81.21,81.21,81.1,81.12,66289.0,69.0582,69.0582,68.9647,68.9817,66289.0
2016-07-20 09:55:00,81.12,81.14,80.9,80.93,185114.0,68.9817,68.9987,68.7946,68.8201,185114.0
2016-07-20 10:00:00,80.92,80.94,80.74,80.81,178147.0,68.8116,68.8286,68.6586,68.7181,178147.0
2016-07-20 10:05:00,80.81,80.83,80.74,80.76,115516.0,68.7181,68.7351,68.6586,68.6756,115516.0
2016-07-20 10:10:00,80.78,80.82,80.75,80.78,147008.0,68.6926,68.7266,68.6671,68.6926,147008.0
2016-07-20 10:15:00,80.78,80.82,80.76,80.78,153693.0,68.6926,68.7266,68.6756,68.6926,153693.0
2016-07-20 10:20:00,80.78,80.92,80.76,80.9,124154.0,68.6926,68.8116,68.6756,68.7946,124154.0
2016-07-20 10:25:00,80.91,80.94,80.85,80.92,43501.0,68.8031,68.8286,68.7521,68.8116,43501.0
2016-07-20 10:30:00,80.92,80.94,80.84,80.85,66580.0,68.8116,68.8286,68.7436,68.7521,66580.0
2016-07-20 10:35:00,80.84,80.89,80.81,80.88,40892.0,68.7436,68.7861,68.7181,68.7776,40892.0
2016-07-20 10:40:00,80.89,80.97,80.88,80.97,75902.0,68.7861,68.8541,68.7776,68.8541,75902.0
2016-07-20 10:45:00,80.97,80.97,80.88,80.94,53873.0,68.8541,68.8541,68.7776,68.8286,53873.0
2016-07-20 10:50:00,80.94,80.94,80.87,80.93,42332.0,68.8286,68.8286,68.7691,68.8201,42332.0
2016-07-20 10:55:00,80.92,80.94,80.89,80.92,51159.0,68.8116,68.8286,68.7861,68.8116,51159.0
2016-07-20 11:00:00,80.93,80.96,80.89,80.95,53615.0,68.8201,68.8456,68.7861,68.8371,53615.0
2016-07-20 11:05:00,80.95,81.08,80.94,81.05,92947.0,68.8371,68.9477,68.8286,68.9222,92947.0
2016-07-20 11:10:00,81.06,81.19,81.05,81.18,58272.0,68.9307,69.0412,68.9222,69.0327,58272.0
2016-07-20 11:15:00,81.19,81.21,81.17,81.19,34216.0,69.0412,69.0582,69.0242,69.0412,34216.0
2016-07-20 11:20:00,81.2,81.22,81.06,81.17,72950.0,69.0497,69.0667,68.9307,69.0242,72950.0
2016-07-20 11:25:00,81.17,81.18,81.13,81.14,51209.0,69.0242,69.0327,68.9902,68.9987,51209.0
2016-07-20 11:30:00,81.14,81.15,81.08,81.09,89313.0,68.9987,69.0072,68.9477,68.9562,89313.0
2016-07-20 11:35:00,81.09,81.13,81.08,81.12,55301.0,68.9562,68.9902,68.9477,68.9817,55301.0
2016-07-20 11:40:00,81.11,81.16,81.09,81.12,79567.0,68.9732,69.0157,68.9562,68.9817,79567.0
2016-07-20 11:45:00,81.12,81.2,81.11,81.17,47794.0,68.9817,69.0497,68.9732,69.0242,47794.0
2016-07-20 11:50:00,81.18,81.21,81.14,81.15,41842.0,69.0327,69.0582,68.9987,69.0072,41842.0
2016-07-20 11:55:00,81.14,81.17,81.09,81.15,170994.0,68.9987,69.0242,68.9562,69.0072,170994.0
2016-07-20 12:00:00,81.15,81.16,81.1,81.14,50098.0,69.0072,69.0157,68.9647,68.9987,50098.0
2016-07-20 12:05:00,81.15,81.18,81.14,81.17,36622.0,69.0072,69.0327,68.9987,69.0242,36622.0
2016-07-20 12:10:00,81.17,81.2,81.13,81.2,38713.0,69.0242,69.0497,68.9902,69.0497,38713.0
2016-07-20 12:15:00,81.2,81.21,81.19,81.2,34929.0,69.0497,69.0582,69.0412,69.0497,34929.0
2016-07-20 12:20:00,81.2,81.21,81.16,81.19,166358.0,69.0497,69.0582,69.0157,69.0412,166358.0
2016-07-20 12:25:00,81.18,81.19,81.16,81.19,142001.0,69.0327,69.0412,69.0157,69.0412,142001.0
2016-07-20 12:30:00,81.19,81.2,81.18,81.2,32747.0,69.0412,69.0497,69.0327,69.0497,32747.0
2016-07-20 12:35:00,81.2,81.23,81.18,81.19,80050.0,69.0497,69.0752,69.0327,69.0412,80050.0
2016-07-20 12:40:00,81.2,81.2,81.13,81.17,24905.0,69.0497,69.0497,68.9902,69.0242,24905.0
2016-07-20 12:45:00,81.17,81.18,81.15,81.17,151830.0,69.0242,69.0327,69.0072,69.0242,151830.0
2016-07-20 12:50:00,81.17,81.2,81.16,81.2,45388.0,69.0242,69.0497,69.0157,69.0497,45388.0
2016-07-20 12:55:00,81.2,81.24,81.18,81.23,39598.0,69.0497,69.0837,69.0327,69.0752,39598.0
2016-07-20 13:00:00,81.24,81.26,81.23,81.24,33470.0,69.0837,69.1007,69.0752,69.0837,33470.0
2016-07-20 13:05:00,81.24,81.26,81.21,81.22,43023.0,69.0837,69.1007,69.0582,69.0667,43023.0
2016-07-20 13:10:00,81.22,81.23,81.22,81.23,36023.0,69.0667,69.0752,69.0667,69.0752,36023.0
2016-07-20 13:15:00,81.23,81.24,81.19,81.2,53916.0,69.0752,69.0837,69.0412,69.0497,53916.0
2016-07-20 13:20:00,81.2,81.24,81.19,81.24,20399.0,69.0497,69.0837,69.0412,69.0837,20399.0
2016-07-20 13:25:00,81.24,81.24,81.18,81.2,75038.0,69.0837,69.0837,69.0327,69.0497,75038.0
2016-07-20 13:30:00,81.2,81.22,81.18,81.2,48198.0,69.0497,69.0667,69.0327,69.0497,48198.0
2016-07-20 13:35:00,81.2,81.24,81.19,81.2,45264.0,69.0497,69.0837,69.0412,69.0497,45264.0
2016-07-20 13:40:00,81.21,81.27,81.21,81.27,35302.0,69.0582,69.1092,69.0582,69.1092,35302.0
2016-07-20 13:45:00,81.27,81.32,81.26,81.27,61145.0,69.1092,69.1518,69.1007,69.1092,61145.0
2016-07-20 13:50:00,81.27,81.31,81.25,81.29,48177.0,69.1092,69.1433,69.0922,69.1263,48177.0
2016-07-20 13:55:00,81.29,81.31,81.23,81.24,153539.0,69.1263,69.1433,69.0752,69.0837,153539.0
2016-07-20 14:00:00,81.24,81.31,81.23,81.28,51566.0,69.0837,69.1433,69.0752,69.1178,51566.0
2016-07-20 14:05:00,81.29,81.31,81.28,81.3,45416.0,69.1263,69.1433,69.1178,69.1348,45416.0
2016-07-20 14:10:00,81.3,81.31,81.27,81.29,45762.0,69.1348,69.1433,69.1092,69.1263,45762.0
2016-07-20 14:15:00,81.3,81.3,81.25,81.28,159558.0,69.1348,69.1348,69.0922,69.1178,159558.0
2016-07-20 14:20:00,81.28,81.3,81.24,81.24,37668.0,69.1178,69.1348,69.0837,69.0837,37668.0
2016-07-20 14:25:00,81.25,81.25,81.22,81.23,36221.0,69.0922,69.0922,69.0667,69.0752,36221.0
2016-07-20 14:30:00,81.24,81.26,81.23,81.24,36201.0,69.0837,69.1007,69.0752,69.0837,36201.0
2016-07-20 14:35:00,81.24,81.25,81.21,81.24,41273.0,69.0837,69.0922,69.0582,69.0837,41273.0
2016-07-20 14:40:00,81.24,81.27,81.23,81.27,53528.0,69.0837,69.1092,69.0752,69.1092,53528.0
2016-07-20 14:45:00,81.27,81.28,81.2,81.21,62047.0,69.1092,69.1178,69.0497,69.0582,62047.0
2016-07-20 14:50:00,81.21,81.21,81.19,81.21,151608.0,69.0582,69.0582,69.0412,69.0582,151608.0
2016-07-20 14:55:00,81.21,81.22,81.17,81.17,50981.0,69.0582,69.0667,69.0242,69.0242,50981.0
2016-07-20 15:00:00,81.17,81.2,81.16,81.18,42442.0,69.0242,69.0497,69.0157,69.0327,42442.0
2016-07-20 15:05:00,81.17,81.18,81.14,81.16,35357.0,69.0242,69.0327,68.9987,69.0157,35357.0
2016-07-20 15:10:00,81.17,81.17,81.13,81.15,46754.0,69.0242,69.0242,68.9902,69.0072,46754.0
2016-07-20 15:15:00,81.15,81.16,81.13,81.16,29339.0,69.0072,69.0157,68.9902,69.0157,29339.0
2016-07-20 15:20:00,81.16,81.16,81.11,81.12,49397.0,69.0157,69.0157,68.9732,68.9817,49397.0
2016-07-20 15:25:00,81.12,81.15,81.11,81.13,63078.0,68.9817,69.0072,68.9732,68.9902,63078.0
2016-07-20 15:30:00,81.14,81.2,81.12,81.16,74465.0,68.9987,69.0497,68.9817,69.0157,74465.0
2016-07-20 15:35:00,81.15,81.19,81.14,81.19,155336.0,69.0072,69.0412,68.9987,69.0412,155336.0
2016-07-20 15:40:00,81.19,81.21,81.16,81.19,104332.0,69.0412,69.0582,69.0157,69.0412,104332.0
2016-07-20 15:45:00,81.19,81.23,81.18,81.23,215432.0,69.0412,69.0752,69.0327,69.0752,215432.0
2016-07-20 15:50:00,81.23,81.23,81.19,81.2,106316.0,69.0752,69.0752,69.0412,69.0497,106316.0
2016-07-20 15:55:00,81.19,81.24,81.18,81.2,421023.0,69.0412,69.0837,69.0327,69.0497,421023.0
2016-07-21 09:30:00,80.59,80.63,80.0,80.28,196443.0,68.531,68.565,68.0293,68.2674,196443.0
2016-07-21 09:35:00,80.28,80.46,80.15,80.39,75055.0,68.2674,68.4205,68.1568,68.3609,75055.0
2016-07-21 09:40:00,80.41,80.79,80.39,80.75,141431.0,68.3779,68.7011,68.3609,68.6671,141431.0
2016-07-21 09:45:00,80.74,80.84,80.63,80.7,76580.0,68.6586,68.7436,68.565,68.6245,76580.0
2016-07-21 09:50:00,80.68,80.71,80.58,80.7,59500.0,68.6075,68.633,68.5225,68.6245,59500.0
2016-07-21 09:55:00,80.71,80.71,80.49,80.49,76596.0,68.633,68.633,68.446,68.446,76596.0
2016-07-21 10:00:00,80.49,80.62,80.45,80.56,55381.0,68.446,68.5565,68.4119,68.5055,55381.0
2016-07-21 10:05:00,80.57,80.61,80.3,80.33,76493.0,68.514,68.548,68.2844,68.3099,76493.0
2016-07-21 10:10:00,80.33,80.54,80.32,80.53,59441.0,68.3099,68.4885,68.3014,68.48,59441.0
2016-07-21 10:15:00,80.54,80.57,80.46,80.49,57585.0,68.4885,68.514,68.4205,68.446,57585.0
2016-07-21 10:20:00,80.5,80.69,80.49,80.69,89569.0,68.4545,68.616,68.446,68.616,89569.0
2016-07-21 10:25:00,80.69,80.69,80.55,80.56,46805.0,68.616,68.616,68.497,68.5055,46805.0
2016-07-21 10:30:00,80.57,80.69,80.56,80.69,41794.0,68.514,68.616,68.5055,68.616,41794.0
2016-07-21 10:35:00,80.68,80.7,80.59,80.6,39895.0,68.6075,68.6245,68.531,68.5395,39895.0
2016-07-21 10:40:00,80.61,80.61,80.44,80.5,41309.0,68.548,68.548,68.4034,68.4545,41309.0
2016-07-21 10:45:00,80.5,80.57,80.5,80.55,35689.0,68.4545,68.514,68.4545,68.497,35689.0
2016-07-21 10:50:00,80.54,80.58,80.49,80.49,35170.0,68.4885,68.5225,68.446,68.446,35170.0
2016-07-21 10:55:00,80.49,80.51,80.43,80.43,32434.0,68.446,68.463,68.3949,68.3949,32434.0
2016-07-21 11:00:00,80.43,80.59,80.43,80.59,37241.0,68.3949,68.531,68.3949,68.531,37241.0
2016-07-21 11:05:00,80.59,80.64,80.52,80.64,35496.0,68.531,68.5735,68.4715,68.5735,35496.0
2016-07-21 11:10:00,80.63,80.64,80.55,80.56,26345.0,68.565,68.5735,68.497,68.5055,26345.0
2016-07-21 11:15:00,80.56,80.56,80.47,80.48,29269.0,68.5055,68.5055,68.429,68.4375,29269.0
2016-07-21 11:20:00,80.48,80.49,80.39,80.4,34950.0,68.4375,68.446,68.3609,68.3694,34950.0
2016-07-21 11:25:00,80.39,80.4,80.21,80.26,106055.0,68.3609,68.3694,68.2079,68.2504,106055.0
2016-07-21 11:30:00,80.28,80.28,80.12,80.17,71572.0,68.2674,68.2674,68.1313,68.1738,71572.0
2016-07-21 11:35:00,80.18,80.2,80.08,80.11,49386.0,68.1823,68.1994,68.0973,68.1228,49386.0
2016-07-21 11:40:00,80.1,80.1,80.01,80.02,61596.0,68.1143,68.1143,68.0378,68.0463,61596.0
2016-07-21 11:45:00,80.02,80.09,79.93,80.02,90111.0,68.0463,68.1058,67.9698,68.0463,90111.0
2016-07-21 11:50:00,80.03,80.03,79.97,80.02,53762.0,68.0548,68.0548,68.0038,68.0463,53762.0
2016-07-21 11:55:00,80.02,80.14,79.99,80.14,52629.0,68.0463,68.1483,68.0208,68.1483,52629.0
2016-07-21 12:00:00,80.14,80.17,80.08,80.13,73817.0,68.1483,68.1738,68.0973,68.1398,73817.0
2016-07-21 12:05:00,80.13,80.21,80.13,80.21,23443.0,68.1398,68.2079,68.1398,68.2079,23443.0
2016-07-21 12:10:00,80.21,80.21,80.15,80.19,51365.0,68.2079,68.2079,68.1568,68.1909,51365.0
2016-07-21 12:15:00,80.19,80.19,80.05,80.06,60821.0,68.1909,68.1909,68.0718,68.0803,60821.0
2016-07-21 12:20:00,80.05,80.07,79.93,80.0,104054.0,68.0718,68.0888,67.9698,68.0293,104054.0
2016-07-21 12:25:00,80.0,80.13,79.97,80.01,96006.0,68.0293,68.1398,68.0038,68.0378,96006.0
2016-07-21 12:30:00,80.01,80.08,80.0,80.08,27382.0,68.0378,68.0973,68.0293,68.0973,27382.0
2016-07-21 12:35:00,80.08,80.09,80.0,80.05,52095.0,68.0973,68.1058,68.0293,68.0718,52095.0
2016-07-21 12:40:00,80.05,80.06,80.02,80.04,22439.0,68.0718,68.0803,68.0463,68.0633,22439.0
2016-07-21 12:45:00,80.05,80.05,80.0,80.03,45746.0,68.0718,68.0718,68.0293,68.0548,45746.0
2016-07-21 12:50:00,80.03,80.04,79.88,79.92,76460.0,68.0548,68.0633,67.9272,67.9613,76460.0
2016-07-21 12:55:00,79.93,79.98,79.91,79.92,31752.0,67.9698,68.0123,67.9528,67.9613,31752.0
2016-07-21 13:00:00,79.93,79.98,79.9,79.95,43518.0,67.9698,68.0123,67.9442,67.9868,43518.0
2016-07-21 13:05:00,79.95,80.05,79.95,80.04,44699.0,67.9868,68.0718,67.9868,68.0633,44699.0
2016-07-21 13:10:00,80.03,80.12,80.0,80.11,40078.0,68.0548,68.1313,68.0293,68.1228,40078.0
2016-07-21 13:15:00,80.12,80.16,80.08,80.16,18938.0,68.1313,68.1653,68.0973,68.1653,18938.0
2016-07-21 13:20:00,80.16,80.2,80.16,80.16,29177.0,68.1653,68.1994,68.1653,68.1653,29177.0
2016-07-21 13:25:00,80.16,80.19,80.14,80.15,19035.0,68.1653,68.1909,68.1483,68.1568,19035.0
2016-07-21 13:30:00,80.15,80.16,80.1,80.12,19115.0,68.1568,68.1653,68.1143,68.1313,19115.0
2016-07-21 13:35:00,80.12,80.15,80.12,80.14,23066.0,68.1313,68.1568,68.1313,68.1483,23066.0
2016-07-21 13:40:00,80.14,80.15,80.07,80.13,36467.0,68.1483,68.1568,68.0888,68.1398,36467.0
2016-07-21 13:45:00,80.12,80.14,80.01,80.02,28671.0,68.1313,68.1483,68.0378,68.0463,28671.0
2016-07-21 13:50:00,80.02,80.03,79.95,79.95,31067.0,68.0463,68.0548,67.9868,67.9868,31067.0
2016-07-21 13:55:00,79.95,79.95,79.83,79.86,61472.0,67.9868,67.9868,67.8847,67.9102,61472.0
2016-07-21 14:00:00,79.85,79.87,79.82,79.85,57871.0,67.9017,67.9187,67.8762,67.9017,57871.0
2016-07-21 14:05:00,79.84,79.86,79.73,79.74,119476.0,67.8932,67.9102,67.7997,67.8082,119476.0
2016-07-21 14:10:00,79.75,79.76,79.69,79.75,72613.0,67.8167,67.8252,67.7657,67.8167,72613.0
2016-07-21 14:15:00,79.75,79.84,79.74,79.82,39843.0,67.8167,67.8932,67.8082,67.8762,39843.0
2016-07-21 14:20:00,79.81,79.83,79.77,79.78,47762.0,67.8677,67.8847,67.8337,67.8422,47762.0
2016-07-21 14:25:00,79.77,79.8,79.73,79.8,55013.0,67.8337,67.8592,67.7997,67.8592,55013.0
2016-07-21 14:30:00,79.79,79.79,79.74,79.77,38626.0,67.8507,67.8507,67.8082,67.8337,38626.0
2016-07-21 14:35:00,79.78,79.78,79.71,79.71,30173.0,67.8422,67.8422,67.7827,67.7827,30173.0
2016-07-21 14:40:00,79.72,79.77,79.7,79.73,54670.0,67.7912,67.8337,67.7742,67.7997,54670.0
2016-07-21 14:45:00,79.72,79.75,79.71,79.73,39520.0,67.7912,67.8167,67.7827,67.7997,39520.0
2016-07-21 14:50:00,79.74,79.78,79.73,79.75,35667.0,67.8082,67.8422,67.7997,67.8167,35667.0
2016-07-21 14:55:00,79.76,79.78,79.7,79.76,52975.0,67.8252,67.8422,67.7742,67.8252,52975.0
2016-07-21 15:00:00,79.75,79.77,79.72,79.73,32724.0,67.8167,67.8337,67.7912,67.7997,32724.0
2016-07-21 15:05:00,79.72,79.73,79.67,79.69,59954.0,67.7912,67.7997,67.7487,67.7657,59954.0
2016-07-21 15:10:00,79.69,79.77,79.67,79.76,56007.0,67.7657,67.8337,67.7487,67.8252,56007.0
2016-07-21 15:15:00,79.76,79.83,79.75,79.82,52324.0,67.8252,67.8847,67.8167,67.8762,52324.0
2016-07-21 15:20:00,79.82,79.91,79.82,79.91,52385.0,67.8762,67.9528,67.8762,67.9528,52385.0
2016-07-21 15:25:00,79.9,80.03,79.89,80.01,65032.0,67.9442,68.0548,67.9357,68.0378,65032.0
2016-07-21 15:30:00,80.0,80.02,79.97,80.0,63194.0,68.0293,68.0463,68.0038,68.0293,63194.0
2016-07-21 15:35:00,80.0,80.07,79.98,80.01,79236.0,68.0293,68.0888,68.0123,68.0378,79236.0
2016-07-21 15:40:00,80.02,80.04,80.01,80.03,49278.0,68.0463,68.0633,68.0378,68.0548,49278.0
2016-07-21 15:45:00,80.04,80.11,80.03,80.1,95017.0,68.0633,68.1228,68.0548,68.1143,95017.0
2016-07-21 15:50:00,80.09,80.1,80.02,80.03,107764.0,68.1058,68.1143,68.0463,68.0548,107764.0
2016-07-21 15:55:00,80.02,80.21,80.0,80.17,504215.0,68.0463,68.2079,68.0293,68.1738,504215.0
2016-07-22 09:30:00,80.46,80.7,80.46,80.6,101180.0,68.4205,68.6245,68.4205,68.5395,101180.0
2016-07-22 09:35:00,80.64,80.65,80.31,80.39,52360.0,68.5735,68.582,68.2929,68.3609,52360.0
2016-07-22 09:40:00,80.4,80.43,80.28,80.29,21199.0,68.3694,68.3949,68.2674,68.2759,21199.0
2016-07-22 09:45:00,80.31,80.34,80.27,80.29,37943.0,68.2929,68.3184,68.2589,68.2759,37943.0
2016-07-22 09:50:00,80.3,80.34,80.26,80.33,43590.0,68.2844,68.3184,68.2504,68.3099,43590.0
2016-07-22 09:55:00,80.32,80.41,80.26,80.41,81657.0,68.3014,68.3779,68.2504,68.3779,81657.0
2016-07-22 10:00:00,80.41,80.42,80.35,80.39,41778.0,68.3779,68.3864,68.3269,68.3609,41778.0
2016-07-22 10:05:00,80.39,80.41,80.31,80.31,34311.0,68.3609,68.3779,68.2929,68.2929,34311.0
2016-07-22 10:10:00,80.3,80.31,80.24,80.25,28864.0,68.2844,68.2929,68.2334,68.2419,28864.0
2016-07-22 10:15:00,80.26,80.3,80.26,80.28,35760.0,68.2504,68.2844,68.2504,68.2674,35760.0
2016-07-22 10:20:00,80.28,80.29,80.23,80.26,38400.0,68.2674,68.2759,68.2249,68.2504,38400.0
2016-07-22 10:25:00,80.26,80.34,80.26,80.34,33321.0,68.2504,68.3184,68.2504,68.3184,33321.0
2016-07-22 10:30:00,80.34,80.37,80.28,80.36,27265.0,68.3184,68.3439,68.2674,68.3354,27265.0
2016-07-22 10:35:00,80.36,80.4,80.33,80.38,49049.0,68.3354,68.3694,68.3099,68.3524,49049.0
2016-07-22 10:40:00,80.37,80.38,80.31,80.32,19064.0,68.3439,68.3524,68.2929,68.3014,19064.0
2016-07-22 10:45:00,80.33,80.39,80.32,80.39,13041.0,68.3099,68.3609,68.3014,68.3609,13041.0
2016-07-22 10:50:00,80.38,80.44,80.38,80.42,51008.0,68.3524,68.4034,68.3524,68.3864,51008.0
2016-07-22 10:55:00,80.42,80.49,80.4,80.48,35331.0,68.3864,68.446,68.3694,68.4375,35331.0
2016-07-22 11:00:00,80.49,80.52,80.46,80.46,65855.0,68.446,68.4715,68.4205,68.4205,65855.0
2016-07-22 11:05:00,80.45,80.45,80.37,80.41,12488.0,68.4119,68.4119,68.3439,68.3779,12488.0
2016-07-22 11:10:00,80.4,80.4,80.28,80.29,22547.0,68.3694,68.3694,68.2674,68.2759,22547.0
2016-07-22 11:15:00,80.28,80.31,80.27,80.28,17827.0,68.2674,68.2929,68.2589,68.2674,17827.0
2016-07-22 11:20:00,80.29,80.3,80.27,80.27,6682.0,68.2759,68.2844,68.2589,68.2589,6682.0
2016-07-22 11:25:00,80.27,80.28,80.21,80.23,17611.0,68.2589,68.2674,68.2079,68.2249,17611.0
2016-07-22 11:30:00,80.23,80.31,80.22,80.31,16288.0,68.2249,68.2929,68.2164,68.2929,16288.0
2016-07-22 11:35:00,80.31,80.33,80.28,80.32,36196.0,68.2929,68.3099,68.2674,68.3014,36196.0
2016-07-22 11:40:00,80.33,80.37,80.33,80.36,12411.0,68.3099,68.3439,68.3099,68.3354,12411.0
2016-07-22 11:45:00,80.37,80.42,80.35,80.41,45972.0,68.3439,68.3864,68.3269,68.3779,45972.0
2016-07-22 11:50:00,80.4,80.47,80.4,80.46,27648.0,68.3694,68.429,68.3694,68.4205,27648.0
2016-07-22 11:55:00,80.46,80.52,80.44,80.51,23054.0,68.4205,68.4715,68.4034,68.463,23054.0
2016-07-22 12:00:00,80.51,80.54,80.51,80.54,19985.0,68.463,68.4885,68.463,68.4885,19985.0
2016-07-22 12:05:00,80.55,80.57,80.47,80.49,16526.0,68.497,68.514,68.429,68.446,16526.0
2016-07-22 12:10:00,80.49,80.5,80.42,80.44,22651.0,68.446,68.4545,68.3864,68.4034,22651.0
2016-07-22 12:15:00,80.43,80.45,80.41,80.45,17771.0,68.3949,68.4119,68.3779,68.4119,17771.0
2016-07-22 12:20:00,80.44,80.48,80.43,80.47,20265.0,68.4034,68.4375,68.3949,68.429,20265.0
2016-07-22 12:25:00,80.48,80.51,80.47,80.47,12708.0,68.4375,68.463,68.429,68.429,12708.0
2016-07-22 12:30:00,80.47,80.48,80.44,80.48,14882.0,68.429,68.4375,68.4034,68.4375,14882.0
2016-07-22 12:35:00,80.48,80.49,80.43,80.43,12637.0,68.4375,68.446,68.3949,68.3949,12637.0
2016-07-22 12:40:00,80.42,80.43,80.41,80.43,7379.0,68.3864,68.3949,68.3779,68.3949,7379.0
2016-07-22 12:45:00,80.42,80.44,80.41,80.43,7501.0,68.3864,68.4034,68.3779,68.3949,7501.0
2016-07-22 12:50:00,80.44,80.46,80.42,80.43,14255.0,68.4034,68.4205,68.3864,68.3949,14255.0
2016-07-22 12:55:00,80.44,80.47,80.44,80.46,6144.0,68.4034,68.429,68.4034,68.4205,6144.0
2016-07-22 13:00:00,80.46,80.46,80.43,80.44,12456.0,68.4205,68.4205,68.3949,68.4034,12456.0
2016-07-22 13:05:00,80.45,80.46,80.44,80.46,5379.0,68.4119,68.4205,68.4034,68.4205,5379.0
2016-07-22 13:10:00,80.46,80.47,80.44,80.46,8712.0,68.4205,68.429,68.4034,68.4205,8712.0
2016-07-22 13:15:00,80.45,80.48,80.44,80.48,9977.0,68.4119,68.4375,68.4034,68.4375,9977.0
2016-07-22 13:20:00,80.48,80.49,80.47,80.48,6669.0,68.4375,68.446,68.429,68.4375,6669.0
2016-07-22 13:25:00,80.48,80.49,80.44,80.45,21705.0,68.4375,68.446,68.4034,68.4119,21705.0
2016-07-22 13:30:00,80.45,80.47,80.41,80.42,25752.0,68.4119,68.429,68.3779,68.3864,25752.0
2016-07-22 13:35:00,80.42,80.43,80.37,80.37,13655.0,68.3864,68.3949,68.3439,68.3439,13655.0
2016-07-22 13:40:00,80.37,80.38,80.3,80.32,30849.0,68.3439,68.3524,68.2844,68.3014,30849.0
2016-07-22 13:45:00,80.31,80.39,80.31,80.36,19895.0,68.2929,68.3609,68.2929,68.3354,19895.0
2016-07-22 13:50:00,80.35,80.42,80.35,80.4,13792.0,68.3269,68.3864,68.3269,68.3694,13792.0
2016-07-22 13:55:00,80.4,80.43,80.38,80.39,17223.0,68.3694,68.3949,68.3524,68.3609,17223.0
2016-07-22 14:00:00,80.39,80.44,80.39,80.44,11778.0,68.3609,68.4034,68.3609,68.4034,11778.0
2016-07-22 14:05:00,80.44,80.45,80.39,80.45,25764.0,68.4034,68.4119,68.3609,68.4119,25764.0
2016-07-22 14:10:00,80.46,80.5,80.44,80.49,41734.0,68.4205,68.4545,68.4034,68.446,41734.0
2016-07-22 14:15:00,80.49,80.51,80.45,80.46,22930.0,68.446,68.463,68.4119,68.4205,22930.0
2016-07-22 14:20:00,80.46,80.46,80.4,80.42,32256.0,68.4205,68.4205,68.3694,68.3864,32256.0
2016-07-22 14:25:00,80.42,80.47,80.42,80.45,9058.0,68.3864,68.429,68.3864,68.4119,9058.0
2016-07-22 14:30:00,80.45,80.49,80.42,80.46,35645.0,68.4119,68.446,68.3864,68.4205,35645.0
2016-07-22 14:35:00,80.46,80.5,80.45,80.47,24435.0,68.4205,68.4545,68.4119,68.429,24435.0
2016-07-22 14:40:00,80.47,80.51,80.45,80.48,15451.0,68.429,68.463,68.4119,68.4375,15451.0
2016-07-22 14:45:00,80.47,80.55,80.47,80.54,58349.0,68.429,68.497,68.429,68.4885,58349.0
2016-07-22 14:50:00,80.54,80.61,80.54,80.59,45279.0,68.4885,68.548,68.4885,68.531,45279.0
2016-07-22 14:55:00,80.58,80.6,80.5,80.54,20125.0,68.5225,68.5395,68.4545,68.4885,20125.0
2016-07-22 15:00:00,80.54,80.56,80.51,80.55,27411.0,68.4885,68.5055,68.463,68.497,27411.0
2016-07-22 15:05:00,80.55,80.58,80.54,80.58,22934.0,68.497,68.5225,68.4885,68.5225,22934.0
2016-07-22 15:10:00,80.58,80.65,80.57,80.61,45516.0,68.5225,68.582,68.514,68.548,45516.0
2016-07-22 15:15:00,80.62,80.67,80.61,80.67,57874.0,68.5565,68.599,68.548,68.599,57874.0
2016-07-22 15:20:00,80.67,80.77,80.65,80.72,59196.0,68.599,68.6841,68.582,68.6415,59196.0
2016-07-22 15:25:00,80.71,80.76,80.71,80.71,48637.0,68.633,68.6756,68.633,68.633,48637.0
2016-07-22 15:30:00,80.71,80.76,80.68,80.73,63808.0,68.633,68.6756,68.6075,68.6501,63808.0
2016-07-22 15:35:00,80.74,80.75,80.71,80.71,48662.0,68.6586,68.6671,68.633,68.633,48662.0
2016-07-22 15:40:00,80.7,80.7,80.64,80.65,51439.0,68.6245,68.6245,68.5735,68.582,51439.0
2016-07-22 15:45:00,80.66,80.68,80.57,80.59,81640.0,68.5905,68.6075,68.514,68.531,81640.0
2016-07-22 15:50:00,80.6,80.63,80.59,80.63,125755.0,68.5395,68.565,68.531,68.565,125755.0
2016-07-22 15:55:00,80.63,80.64,80.58,80.62,166421.0,68.565,68.5735,68.5225,68.5565,166421.0
2016-07-25 09:30:00,80.86,80.89,80.5,80.5,68765.0,68.7606,68.7861,68.4545,68.4545,68765.0
2016-07-25 09:35:00,80.47,80.65,80.43,80.64,23594.0,68.429,68.582,68.3949,68.5735,23594.0
2016-07-25 09:40:00,80.66,80.97,80.64,80.93,39159.0,68.5905,68.8541,68.5735,68.8201,39159.0
2016-07-25 09:45:00,80.92,80.96,80.76,80.78,40168.0,68.8116,68.8456,68.6756,68.6926,40168.0
2016-07-25 09:50:00,80.78,80.86,80.74,80.82,19980.0,68.6926,68.7606,68.6586,68.7266,19980.0
2016-07-25 09:55:00,80.82,80.92,80.75,80.79,34743.0,68.7266,68.8116,68.6671,68.7011,34743.0
2016-07-25 10:00:00,80.79,80.79,80.73,80.76,48729.0,68.7011,68.7011,68.6501,68.6756,48729.0
2016-07-25 10:05:00,80.75,80.81,80.75,80.77,29579.0,68.6671,68.7181,68.6671,68.6841,29579.0
2016-07-25 10:10:00,80.78,80.85,80.75,80.81,32763.0,68.6926,68.7521,68.6671,68.7181,32763.0
2016-07-25 10:15:00,80.8,80.85,80.76,80.82,23815.0,68.7096,68.7521,68.6756,68.7266,23815.0
2016-07-25 10:20:00,80.8,80.88,80.8,80.86,19627.0,68.7096,68.7776,68.7096,68.7606,19627.0
2016-07-25 10:25:00,80.87,80.94,80.87,80.92,17769.0,68.7691,68.8286,68.7691,68.8116,17769.0
2016-07-25 10:30:00,80.92,80.92,80.88,80.9,24460.0,68.8116,68.8116,68.7776,68.7946,24460.0
2016-07-25 10:35:00,80.89,80.92,80.88,80.91,17766.0,68.7861,68.8116,68.7776,68.8031,17766.0
2016-07-25 10:40:00,80.92,80.96,80.81,80.82,28897.0,68.8116,68.8456,68.7181,68.7266,28897.0
2016-07-25 10:45:00,80.81,80.99,80.81,80.98,30759.0,68.7181,68.8711,68.7181,68.8626,30759.0
2016-07-25 10:50:00,80.99,81.0,80.94,80.99,16919.0,68.8711,68.8797,68.8286,68.8711,16919.0
2016-07-25 10:55:00,80.99,81.01,80.91,80.92,25667.0,68.8711,68.8882,68.8031,68.8116,25667.0
2016-07-25 11:00:00,80.91,80.92,80.85,80.85,24008.0,68.8031,68.8116,68.7521,68.7521,24008.0
2016-07-25 11:05:00,80.85,80.87,80.8,80.82,12033.0,68.7521,68.7691,68.7096,68.7266,12033.0
2016-07-25 11:10:00,80.82,80.97,80.82,80.95,34015.0,68.7266,68.8541,68.7266,68.8371,34015.0
2016-07-25 11:15:00,80.95,80.99,80.91,80.92,22416.0,68.8371,68.8711,68.8031,68.8116,22416.0
2016-07-25 11:20:00,80.91,80.99,80.86,80.98,19013.0,68.8031,68.8711,68.7606,68.8626,19013.0
2016-07-25 11:25:00,80.99,81.03,80.95,80.95,31938.0,68.8711,68.9052,68.8371,68.8371,31938.0
2016-07-25 11:30:00,80.96,81.04,80.95,81.04,17867.0,68.8456,68.9137,68.8371,68.9137,17867.0
2016-07-25 11:35:00,81.04,81.06,81.0,81.01,20065.0,68.9137,68.9307,68.8797,68.8882,20065.0
2016-07-25 11:40:00,81.01,81.02,80.95,80.95,9737.0,68.8882,68.8967,68.8371,68.8371,9737.0
2016-07-25 11:45:00,80.96,80.99,80.94,80.97,12299.0,68.8456,68.8711,68.8286,68.8541,12299.0
2016-07-25 11:50:00,80.97,81.08,80.96,81.03,33033.0,68.8541,68.9477,68.8456,68.9052,33033.0
2016-07-25 11:55:00,81.03,81.03,80.93,80.95,13920.0,68.9052,68.9052,68.8201,68.8371,13920.0
2016-07-25 12:00:00,80.96,80.98,80.91,80.92,14104.0,68.8456,68.8626,68.8031,68.8116,14104.0
2016-07-25 12:05:00,80.91,80.95,80.89,80.91,17043.0,68.8031,68.8371,68.7861,68.8031,17043.0
2016-07-25 12:10:00,80.91,80.91,80.85,80.87,11445.0,68.8031,68.8031,68.7521,68.7691,11445.0
2016-07-25 12:15:00,80.87,80.9,80.83,80.84,10940.0,68.7691,68.7946,68.7351,68.7436,10940.0
2016-07-25 12:20:00,80.84,80.89,80.83,80.88,24119.0,68.7436,68.7861,68.7351,68.7776,24119.0
2016-07-25 12:25:00,80.88,80.92,80.87,80.92,13691.0,68.7776,68.8116,68.7691,68.8116,13691.0
2016-07-25 12:30:00,80.92,80.93,80.9,80.9,11092.0,68.8116,68.8201,68.7946,68.7946,11092.0
2016-07-25 12:35:00,80.91,80.94,80.88,80.93,14460.0,68.8031,68.8286,68.7776,68.8201,14460.0
2016-07-25 12:40:00,80.94,81.02,80.93,81.02,16809.0,68.8286,68.8967,68.8201,68.8967,16809.0
2016-07-25 12:45:00,81.02,81.06,81.01,81.05,9269.0,68.8967,68.9307,68.8882,68.9222,9269.0
2016-07-25 12:50:00,81.05,81.09,81.02,81.02,17756.0,68.9222,68.9562,68.8967,68.8967,17756.0
2016-07-25 12:55:00,81.02,81.03,80.97,80.98,10575.0,68.8967,68.9052,68.8541,68.8626,10575.0
2016-07-25 13:00:00,80.98,80.99,80.9,80.9,11819.0,68.8626,68.8711,68.7946,68.7946,11819.0
2016-07-25 13:05:00,80.9,80.91,80.88,80.88,10061.0,68.7946,68.8031,68.7776,68.7776,10061.0
2016-07-25 13:10:00,80.89,80.9,80.87,80.89,14921.0,68.7861,68.7946,68.7691,68.7861,14921.0
2016-07-25 13:15:00,80.89,80.99,80.89,80.98,15030.0,68.7861,68.8711,68.7861,68.8626,15030.0
2016-07-25 13:20:00,80.98,81.06,80.98,81.06,30837.0,68.8626,68.9307,68.8626,68.9307,30837.0
2016-07-25 13:25:00,81.05,81.11,81.04,81.09,27471.0,68.9222,68.9732,68.9137,68.9562,27471.0
2016-07-25 13:30:00,81.09,81.1,81.03,81.06,26664.0,68.9562,68.9647,68.9052,68.9307,26664.0
2016-07-25 13:35:00,81.05,81.07,81.04,81.07,23805.0,68.9222,68.9392,68.9137,68.9392,23805.0
2016-07-25 13:40:00,81.07,81.13,81.06,81.1,38065.0,68.9392,68.9902,68.9307,68.9647,38065.0
2016-07-25 13:45:00,81.09,81.14,81.09,81.13,34731.0,68.9562,68.9987,68.9562,68.9902,34731.0
2016-07-25 13:50:00,81.14,81.17,81.13,81.17,29096.0,68.9987,69.0242,68.9902,69.0242,29096.0
2016-07-25 13:55:00,81.17,81.18,81.11,81.11,41596.0,69.0242,69.0327,68.9732,68.9732,41596.0
2016-07-25 14:00:00,81.12,81.13,81.1,81.12,41153.0,68.9817,68.9902,68.9647,68.9817,41153.0
2016-07-25 14:05:00,81.11,81.18,81.11,81.17,20997.0,68.9732,69.0327,68.9732,69.0242,20997.0
2016-07-25 14:10:00,81.17,81.18,81.16,81.16,23891.0,69.0242,69.0327,69.0157,69.0157,23891.0
2016-07-25 14:15:00,81.17,81.17,81.08,81.08,74256.0,69.0242,69.0242,68.9477,68.9477,74256.0
2016-07-25 14:20:00,81.07,81.1,81.07,81.07,16852.0,68.9392,68.9647,68.9392,68.9392,16852.0
2016-07-25 14:25:00,81.06,81.07,81.0,81.03,18299.0,68.9307,68.9392,68.8797,68.9052,18299.0
2016-07-25 14:30:00,81.03,81.05,81.02,81.03,26917.0,68.9052,68.9222,68.8967,68.9052,26917.0
2016-07-25 14:35:00,81.03,81.05,81.02,81.05,56383.0,68.9052,68.9222,68.8967,68.9222,56383.0
2016-07-25 14:40:00,81.05,81.05,81.0,81.01,32605.0,68.9222,68.9222,68.8797,68.8882,32605.0
2016-07-25 14:45:00,81.0,81.03,80.97,81.03,21872.0,68.8797,68.9052,68.8541,68.9052,21872.0
2016-07-25 14:50:00,81.03,81.07,81.03,81.06,11143.0,68.9052,68.9392,68.9052,68.9307,11143.0
2016-07-25 14:55:00,81.06,81.07,80.99,80.99,22065.0,68.9307,68.9392,68.8711,68.8711,22065.0
2016-07-25 15:00:00,81.0,81.02,80.98,81.0,20224.0,68.8797,68.8967,68.8626,68.8797,20224.0
2016-07-25 15:05:00,81.01,81.02,80.97,80.98,24639.0,68.8882,68.8967,68.8541,68.8626,24639.0
2016-07-25 15:10:00,80.97,81.01,80.97,80.98,20637.0,68.8541,68.8882,68.8541,68.8626,20637.0
2016-07-25 15:15:00,80.98,81.0,80.98,81.0,15725.0,68.8626,68.8797,68.8626,68.8797,15725.0
2016-07-25 15:20:00,81.0,81.01,80.98,80.99,25372.0,68.8797,68.8882,68.8626,68.8711,25372.0
2016-07-25 15:25:00,81.0,81.01,80.99,80.99,23334.0,68.8797,68.8882,68.8711,68.8711,23334.0
2016-07-25 15:30:00,81.0,81.02,80.97,81.01,34340.0,68.8797,68.8967,68.8541,68.8882,34340.0
2016-07-25 15:35:00,81.02,81.05,81.01,81.02,31660.0,68.8967,68.9222,68.8882,68.8967,31660.0
2016-07-25 15:40:00,81.03,81.04,81.0,81.0,50462.0,68.9052,68.9137,68.8797,68.8797,50462.0
2016-07-25 15:45:00,80.99,81.0,80.92,80.92,62337.0,68.8711,68.8797,68.8116,68.8116,62337.0
2016-07-25 15:50:00,80.92,80.97,80.92,80.96,54432.0,68.8116,68.8541,68.8116,68.8456,54432.0
2016-07-25 15:55:00,80.96,81.02,80.94,81.01,168697.0,68.8456,68.8967,68.8286,68.8882,168697.0
2016-07-26 09:30:00,80.79,81.62,80.79,81.54,108507.0,68.7011,69.4069,68.7011,69.3388,108507.0
2016-07-26 09:35:00,81.55,81.55,81.3,81.4,18684.0,69.3474,69.3474,69.1348,69.2198,18684.0
2016-07-26 09:40:00,81.42,81.52,81.34,81.41,26995.0,69.2368,69.3218,69.1688,69.2283,26995.0
2016-07-26 09:45:00,81.44,81.54,81.42,81.42,42106.0,69.2538,69.3388,69.2368,69.2368,42106.0
2016-07-26 09:50:00,81.42,81.44,81.32,81.39,28139.0,69.2368,69.2538,69.1518,69.2113,28139.0
2016-07-26 09:55:00,81.39,81.4,81.27,81.34,22319.0,69.2113,69.2198,69.1092,69.1688,22319.0
2016-07-26 10:00:00,81.34,81.44,81.3,81.36,35074.0,69.1688,69.2538,69.1348,69.1858,35074.0
2016-07-26 10:05:00,81.36,81.41,81.25,81.29,28790.0,69.1858,69.2283,69.0922,69.1263,28790.0
2016-07-26 10:10:00,81.32,81.34,81.22,81.28,28290.0,69.1518,69.1688,69.0667,69.1178,28290.0
2016-07-26 10:15:00,81.29,81.3,81.2,81.28,30124.0,69.1263,69.1348,69.0497,69.1178,30124.0
2016-07-26 10:20:00,81.29,81.29,81.18,81.18,50278.0,69.1263,69.1263,69.0327,69.0327,50278.0
2016-07-26 10:25:00,81.19,81.3,81.19,81.26,41387.0,69.0412,69.1348,69.0412,69.1007,41387.0
2016-07-26 10:30:00,81.27,81.35,81.25,81.29,65174.0,69.1092,69.1773,69.0922,69.1263,65174.0
2016-07-26 10:35:00,81.29,81.34,81.27,81.31,57256.0,69.1263,69.1688,69.1092,69.1433,57256.0
2016-07-26 10:40:00,81.32,81.33,81.27,81.27,31704.0,69.1518,69.1603,69.1092,69.1092,31704.0
2016-07-26 10:45:00,81.28,81.33,81.27,81.27,29295.0,69.1178,69.1603,69.1092,69.1092,29295.0
2016-07-26 10:50:00,81.27,81.29,80.99,81.01,53111.0,69.1092,69.1263,68.8711,68.8882,53111.0
2016-07-26 10:55:00,81.0,81.05,80.83,80.83,31247.0,68.8797,68.9222,68.7351,68.7351,31247.0
2016-07-26 11:00:00,80.83,80.95,80.77,80.89,50781.0,68.7351,68.8371,68.6841,68.7861,50781.0
2016-07-26 11:05:00,80.88,80.91,80.79,80.8,34402.0,68.7776,68.8031,68.7011,68.7096,34402.0
2016-07-26 11:10:00,80.8,80.82,80.75,80.82,22671.0,68.7096,68.7266,68.6671,68.7266,22671.0
2016-07-26 11:15:00,80.8,80.89,80.77,80.87,26694.0,68.7096,68.7861,68.6841,68.7691,26694.0
2016-07-26 11:20:00,80.87,80.96,80.86,80.93,40494.0,68.7691,68.8456,68.7606,68.8201,40494.0
2016-07-26 11:25:00,80.94,80.96,80.87,80.9,30732.0,68.8286,68.8456,68.7691,68.7946,30732.0
2016-07-26 11:30:00,80.91,80.92,80.83,80.85,21040.0,68.8031,68.8116,68.7351,68.7521,21040.0
2016-07-26 11:35:00,80.85,80.89,80.81,80.84,35910.0,68.7521,68.7861,68.7181,68.7436,35910.0
2016-07-26 11:40:00,80.85,81.01,80.85,80.93,14774.0,68.7521,68.8882,68.7521,68.8201,14774.0
2016-07-26 11:45:00,80.94,80.98,80.93,80.95,21161.0,68.8286,68.8626,68.8201,68.8371,21161.0
2016-07-26 11:50:00,80.94,81.02,80.94,81.02,51414.0,68.8286,68.8967,68.8286,68.8967,51414.0
2016-07-26 11:55:00,81.02,81.08,81.0,81.06,18356.0,68.8967,68.9477,68.8797,68.9307,18356.0
2016-07-26 12:00:00,81.08,81.13,81.08,81.13,10247.0,68.9477,68.9902,68.9477,68.9902,10247.0
2016-07-26 12:05:00,81.13,81.22,81.13,81.19,21032.0,68.9902,69.0667,68.9902,69.0412,21032.0
2016-07-26 12:10:00,81.19,81.19,81.1,81.14,15336.0,69.0412,69.0412,68.9647,68.9987,15336.0
2016-07-26 12:15:00,81.13,81.17,81.11,81.16,14288.0,68.9902,69.0242,68.9732,69.0157,14288.0
2016-07-26 12:20:00,81.18,81.32,81.18,81.3,18381.0,69.0327,69.1518,69.0327,69.1348,18381.0
2016-07-26 12:25:00,81.3,81.32,81.27,81.27,15981.0,69.1348,69.1518,69.1092,69.1092,15981.0
2016-07-26 12:30:00,81.27,81.27,81.22,81.22,17975.0,69.1092,69.1092,69.0667,69.0667,17975.0
2016-07-26 12:35:00,81.22,81.22,81.17,81.19,15750.0,69.0667,69.0667,69.0242,69.0412,15750.0
2016-07-26 12:40:00,81.19,81.19,81.15,81.17,13479.0,69.0412,69.0412,69.0072,69.0242,13479.0
2016-07-26 12:45:00,81.18,81.19,81.12,81.12,15754.0,69.0327,69.0412,68.9817,68.9817,15754.0
2016-07-26 12:50:00,81.12,81.12,81.08,81.1,17077.0,68.9817,68.9817,68.9477,68.9647,17077.0
2016-07-26 12:55:00,81.1,81.16,81.09,81.12,14645.0,68.9647,69.0157,68.9562,68.9817,14645.0
2016-07-26 13:00:00,81.11,81.17,81.1,81.15,12856.0,68.9732,69.0242,68.9647,69.0072,12856.0
2016-07-26 13:05:00,81.16,81.21,81.11,81.2,27258.0,69.0157,69.0582,68.9732,69.0497,27258.0
2016-07-26 13:10:00,81.19,81.23,81.14,81.23,19612.0,69.0412,69.0752,68.9987,69.0752,19612.0
2016-07-26 13:15:00,81.23,81.27,81.21,81.22,14554.0,69.0752,69.1092,69.0582,69.0667,14554.0
2016-07-26 13:20:00,81.22,81.22,81.04,81.04,12660.0,69.0667,69.0667,68.9137,68.9137,12660.0
2016-07-26 13:25:00,81.07,81.1,81.05,81.06,12605.0,68.9392,68.9647,68.9222,68.9307,12605.0
2016-07-26 13:30:00,81.07,81.08,80.99,81.01,17727.0,68.9392,68.9477,68.8711,68.8882,17727.0
2016-07-26 13:35:00,81.01,81.06,81.0,81.06,10562.0,68.8882,68.9307,68.8797,68.9307,10562.0
2016-07-26 13:40:00,81.06,81.12,81.04,81.08,32478.0,68.9307,68.9817,68.9137,68.9477,32478.0
2016-07-26 13:45:00,81.08,81.15,81.08,81.14,27047.0,68.9477,69.0072,68.9477,68.9987,27047.0
2016-07-26 13:50:00,81.13,81.13,81.08,81.09,17070.0,68.9902,68.9902,68.9477,68.9562,17070.0
2016-07-26 13:55:00,81.09,81.1,81.07,81.08,24238.0,68.9562,68.9647,68.9392,68.9477,24238.0
2016-07-26 14:00:00,81.07,81.09,81.07,81.08,18433.0,68.9392,68.9562,68.9392,68.9477,18433.0
2016-07-26 14:05:00,81.08,81.08,81.04,81.05,32100.0,68.9477,68.9477,68.9137,68.9222,32100.0
2016-07-26 14:10:00,81.04,81.07,81.01,81.06,18311.0,68.9137,68.9392,68.8882,68.9307,18311.0
2016-07-26 14:15:00,81.06,81.06,80.98,81.01,43650.0,68.9307,68.9307,68.8626,68.8882,43650.0
2016-07-26 14:20:00,81.0,81.05,81.0,81.05,41667.0,68.8797,68.9222,68.8797,68.9222,41667.0
2016-07-26 14:25:00,81.05,81.06,81.0,81.0,33365.0,68.9222,68.9307,68.8797,68.8797,33365.0
2016-07-26 14:30:00,81.0,81.04,80.98,80.99,26792.0,68.8797,68.9137,68.8626,68.8711,26792.0
2016-07-26 14:35:00,80.98,81.03,80.98,80.99,24061.0,68.8626,68.9052,68.8626,68.8711,24061.0
2016-07-26 14:40:00,81.0,81.04,81.0,81.03,25190.0,68.8797,68.9137,68.8797,68.9052,25190.0
2016-07-26 14:45:00,81.04,81.04,80.98,81.02,26951.0,68.9137,68.9137,68.8626,68.8967,26951.0
2016-07-26 14:50:00,81.02,81.03,80.99,81.02,24800.0,68.8967,68.9052,68.8711,68.8967,24800.0
2016-07-26 14:55:00,81.02,81.03,81.01,81.01,28267.0,68.8967,68.9052,68.8882,68.8882,28267.0
2016-07-26 15:00:00,81.02,81.02,80.98,81.01,38847.0,68.8967,68.8967,68.8626,68.8882,38847.0
2016-07-26 15:05:00,81.02,81.05,80.96,81.03,24912.0,68.8967,68.9222,68.8456,68.9052,24912.0
2016-07-26 15:10:00,81.02,81.04,80.98,80.98,31345.0,68.8967,68.9137,68.8626,68.8626,31345.0
2016-07-26 15:15:00,81.0,81.03,80.93,80.95,25684.0,68.8797,68.9052,68.8201,68.8371,25684.0
2016-07-26 15:20:00,80.95,80.97,80.93,80.95,34177.0,68.8371,68.8541,68.8201,68.8371,34177.0
2016-07-26 15:25:00,80.95,80.95,80.91,80.95,39072.0,68.8371,68.8371,68.8031,68.8371,39072.0
2016-07-26 15:30:00,80.96,81.04,80.96,81.03,34132.0,68.8456,68.9137,68.8456,68.9052,34132.0
2016-07-26 15:35:00,81.03,81.06,81.01,81.05,31430.0,68.9052,68.9307,68.8882,68.9222,31430.0
2016-07-26 15:40:00,81.04,81.05,81.0,81.01,36745.0,68.9137,68.9222,68.8797,68.8882,36745.0
2016-07-26 15:45:00,81.01,81.05,81.0,81.02,35972.0,68.8882,68.9222,68.8797,68.8967,35972.0
2016-07-26 15:50:00,81.03,81.03,80.99,81.03,43569.0,68.9052,68.9052,68.8711,68.9052,43569.0
2016-07-26 15:55:00,81.02,81.09,80.99,81.07,163306.0,68.8967,68.9562,68.8711,68.9392,163306.0
2016-07-27 09:30:00,81.38,81.95,81.25,81.61,131996.0,69.2028,69.6875,69.0922,69.3984,131996.0
2016-07-27 09:35:00,81.58,81.62,81.45,81.54,32325.0,69.3729,69.4069,69.2623,69.3388,32325.0
2016-07-27 09:40:00,81.52,81.55,81.32,81.4,33272.0,69.3218,69.3474,69.1518,69.2198,33272.0
2016-07-27 09:45:00,81.4,81.46,81.27,81.39,26959.0,69.2198,69.2708,69.1092,69.2113,26959.0
2016-07-27 09:50:00,81.4,81.4,81.32,81.36,34435.0,69.2198,69.2198,69.1518,69.1858,34435.0
2016-07-27 09:55:00,81.36,81.45,81.32,81.44,47188.0,69.1858,69.2623,69.1518,69.2538,47188.0
2016-07-27 10:00:00,81.45,81.46,81.3,81.35,41705.0,69.2623,69.2708,69.1348,69.1773,41705.0
2016-07-27 10:05:00,81.36,81.36,81.16,81.23,21387.0,69.1858,69.1858,69.0157,69.0752,21387.0
2016-07-27 10:10:00,81.22,81.23,81.18,81.18,18201.0,69.0667,69.0752,69.0327,69.0327,18201.0
2016-07-27 10:15:00,81.19,81.25,81.17,81.21,34243.0,69.0412,69.0922,69.0242,69.0582,34243.0
2016-07-27 10:20:00,81.21,81.25,81.14,81.23,53530.0,69.0582,69.0922,68.9987,69.0752,53530.0
2016-07-27 10:25:00,81.22,81.25,81.1,81.19,30745.0,69.0667,69.0922,68.9647,69.0412,30745.0
2016-07-27 10:30:00,81.19,81.19,81.02,81.06,26751.0,69.0412,69.0412,68.8967,68.9307,26751.0
2016-07-27 10:35:00,81.07,81.13,81.02,81.04,23693.0,68.9392,68.9902,68.8967,68.9137,23693.0
2016-07-27 10:40:00,81.04,81.05,80.94,80.96,24390.0,68.9137,68.9222,68.8286,68.8456,24390.0
2016-07-27 10:45:00,80.95,81.09,80.94,81.05,18183.0,68.8371,68.9562,68.8286,68.9222,18183.0
2016-07-27 10:50:00,81.05,81.07,81.01,81.07,18966.0,68.9222,68.9392,68.8882,68.9392,18966.0
2016-07-27 10:55:00,81.08,81.08,81.01,81.04,17968.0,68.9477,68.9477,68.8882,68.9137,17968.0
2016-07-27 11:00:00,81.05,81.05,80.95,80.99,25731.0,68.9222,68.9222,68.8371,68.8711,25731.0
2016-07-27 11:05:00,81.0,81.04,80.99,81.02,16520.0,68.8797,68.9137,68.8711,68.8967,16520.0
2016-07-27 11:10:00,81.01,81.1,81.01,81.09,58595.0,68.8882,68.9647,68.8882,68.9562,58595.0
2016-07-27 11:15:00,81.07,81.15,81.06,81.13,22738.0,68.9392,69.0072,68.9307,68.9902,22738.0
2016-07-27 11:20:00,81.13,81.19,81.11,81.19,23340.0,68.9902,69.0412,68.9732,69.0412,23340.0
2016-07-27 11:25:00,81.19,81.3,81.19,81.28,26166.0,69.0412,69.1348,69.0412,69.1178,26166.0
2016-07-27 11:30:00,81.28,81.28,81.16,81.24,13986.0,69.1178,69.1178,69.0157,69.0837,13986.0
2016-07-27 11:35:00,81.24,81.28,81.2,81.21,21664.0,69.0837,69.1178,69.0497,69.0582,21664.0
2016-07-27 11:40:00,81.21,81.22,81.1,81.12,15488.0,69.0582,69.0667,68.9647,68.9817,15488.0
2016-07-27 11:45:00,81.12,81.13,81.07,81.08,24484.0,68.9817,68.9902,68.9392,68.9477,24484.0
2016-07-27 11:50:00,81.09,81.1,81.02,81.02,19616.0,68.9562,68.9647,68.8967,68.8967,19616.0
2016-07-27 11:55:00,81.02,81.04,80.92,80.93,20456.0,68.8967,68.9137,68.8116,68.8201,20456.0
2016-07-27 12:00:00,80.94,80.94,80.88,80.92,19010.0,68.8286,68.8286,68.7776,68.8116,19010.0
2016-07-27 12:05:00,80.92,80.99,80.89,80.98,23831.0,68.8116,68.8711,68.7861,68.8626,23831.0
2016-07-27 12:10:00,80.98,80.98,80.88,80.88,16159.0,68.8626,68.8626,68.7776,68.7776,16159.0
2016-07-27 12:15:00,80.88,80.98,80.87,80.97,22027.0,68.7776,68.8626,68.7691,68.8541,22027.0
2016-07-27 12:20:00,80.96,80.97,80.9,80.9,19103.0,68.8456,68.8541,68.7946,68.7946,19103.0
2016-07-27 12:25:00,80.89,80.91,80.88,80.89,11593.0,68.7861,68.8031,68.7776,68.7861,11593.0
2016-07-27 12:30:00,80.88,80.88,80.83,80.86,14984.0,68.7776,68.7776,68.7351,68.7606,14984.0
2016-07-27 12:35:00,80.85,80.88,80.81,80.85,24471.0,68.7521,68.7776,68.7181,68.7521,24471.0
2016-07-27 12:40:00,80.84,80.9,80.83,80.88,17696.0,68.7436,68.7946,68.7351,68.7776,17696.0
2016-07-27 12:45:00,80.88,80.91,80.83,80.84,13329.0,68.7776,68.8031,68.7351,68.7436,13329.0
2016-07-27 12:50:00,80.84,80.84,80.77,80.78,14754.0,68.7436,68.7436,68.6841,68.6926,14754.0
2016-07-27 12:55:00,80.79,80.8,80.71,80.73,21146.0,68.7011,68.7096,68.633,68.6501,21146.0
2016-07-27 13:00:00,80.74,80.78,80.74,80.78,14725.0,68.6586,68.6926,68.6586,68.6926,14725.0
2016-07-27 13:05:00,80.77,80.77,80.73,80.74,29988.0,68.6841,68.6841,68.6501,68.6586,29988.0
2016-07-27 13:10:00,80.75,80.75,80.69,80.72,17382.0,68.6671,68.6671,68.616,68.6415,17382.0
2016-07-27 13:15:00,80.73,80.74,80.71,80.72,20581.0,68.6501,68.6586,68.633,68.6415,20581.0
2016-07-27 13:20:00,80.71,80.74,80.71,80.73,10469.0,68.633,68.6586,68.633,68.6501,10469.0
2016-07-27 13:25:00,80.74,80.75,80.72,80.72,22931.0,68.6586,68.6671,68.6415,68.6415,22931.0
2016-07-27 13:30:00,80.73,80.73,80.68,80.73,14291.0,68.6501,68.6501,68.6075,68.6501,14291.0
2016-07-27 13:35:00,80.73,80.77,80.71,80.72,20330.0,68.6501,68.6841,68.633,68.6415,20330.0
2016-07-27 13:40:00,80.71,80.74,80.68,80.73,24261.0,68.633,68.6586,68.6075,68.6501,24261.0
2016-07-27 13:45:00,80.73,80.85,80.72,80.84,28050.0,68.6501,68.7521,68.6415,68.7436,28050.0
2016-07-27 13:50:00,80.84,80.84,80.73,80.73,28655.0,68.7436,68.7436,68.6501,68.6501,28655.0
2016-07-27 13:55:00,80.73,80.83,80.72,80.81,17095.0,68.6501,68.7351,68.6415,68.7181,17095.0
2016-07-27 14:00:00,80.82,80.91,80.5,80.79,41678.0,68.7266,68.8031,68.4545,68.7011,41678.0
2016-07-27 14:05:00,80.78,80.92,80.75,80.84,38969.0,68.6926,68.8116,68.6671,68.7436,38969.0
2016-07-27 14:10:00,80.83,80.94,80.81,80.86,32673.0,68.7351,68.8286,68.7181,68.7606,32673.0
2016-07-27 14:15:00,80.86,81.12,80.85,81.03,33109.0,68.7606,68.9817,68.7521,68.9052,33109.0
2016-07-27 14:20:00,81.04,81.06,81.0,81.0,27597.0,68.9137,68.9307,68.8797,68.8797,27597.0
2016-07-27 14:25:00,81.0,81.0,80.84,80.86,26362.0,68.8797,68.8797,68.7436,68.7606,26362.0
2016-07-27 14:30:00,80.86,80.94,80.86,80.94,19347.0,68.7606,68.8286,68.7606,68.8286,19347.0
2016-07-27 14:35:00,80.94,81.03,80.9,80.95,32101.0,68.8286,68.9052,68.7946,68.8371,32101.0
2016-07-27 14:40:00,80.95,80.97,80.9,80.97,23428.0,68.8371,68.8541,68.7946,68.8541,23428.0
2016-07-27 14:45:00,80.97,81.0,80.91,80.92,42093.0,68.8541,68.8797,68.8031,68.8116,42093.0
2016-07-27 14:50:00,80.91,80.92,80.83,80.86,30732.0,68.8031,68.8116,68.7351,68.7606,30732.0
2016-07-27 14:55:00,80.87,80.87,80.82,80.85,23173.0,68.7691,68.7691,68.7266,68.7521,23173.0
2016-07-27 15:00:00,80.84,80.9,80.84,80.88,30081.0,68.7436,68.7946,68.7436,68.7776,30081.0
2016-07-27 15:05:00,80.88,80.93,80.87,80.88,26181.0,68.7776,68.8201,68.7691,68.7776,26181.0
2016-07-27 15:10:00,80.88,80.96,80.87,80.94,25875.0,68.7776,68.8456,68.7691,68.8286,25875.0
2016-07-27 15:15:00,80.95,81.05,80.94,81.0,33929.0,68.8371,68.9222,68.8286,68.8797,33929.0
2016-07-27 15:20:00,80.99,80.99,80.96,80.99,29741.0,68.8711,68.8711,68.8456,68.8711,29741.0
2016-07-27 15:25:00,80.99,80.99,80.94,80.97,58824.0,68.8711,68.8711,68.8286,68.8541,58824.0
2016-07-27 15:30:00,80.96,81.0,80.96,81.0,30689.0,68.8456,68.8797,68.8456,68.8797,30689.0
2016-07-27 15:35:00,81.0,81.02,80.98,81.01,48712.0,68.8797,68.8967,68.8626,68.8882,48712.0
2016-07-27 15:40:00,81.0,81.0,80.89,80.9,47655.0,68.8797,68.8797,68.7861,68.7946,47655.0
2016-07-27 15:45:00,80.9,80.9,80.7,80.7,68404.0,68.7946,68.7946,68.6245,68.6245,68404.0
2016-07-27 15:50:00,80.69,80.77,80.69,80.75,38828.0,68.616,68.6841,68.616,68.6671,38828.0
2016-07-27 15:55:00,80.75,80.78,80.7,80.78,156360.0,68.6671,68.6926,68.6245,68.6926,156360.0
2016-07-28 09:30:00,80.76,81.02,80.69,80.99,55055.0,68.6756,68.8967,68.616,68.8711,55055.0
2016-07-28 09:35:00,81.0,81.01,80.71,80.9,26848.0,68.8797,68.8882,68.633,68.7946,26848.0
2016-07-28 09:40:00,80.9,81.0,80.81,80.98,25740.0,68.7946,68.8797,68.7181,68.8626,25740.0
2016-07-28 09:45:00,80.97,80.99,80.85,80.91,30771.0,68.8541,68.8711,68.7521,68.8031,30771.0
2016-07-28 09:50:00,80.92,81.16,80.92,81.12,174180.0,68.8116,69.0157,68.8116,68.9817,174180.0
2016-07-28 09:55:00,81.14,81.33,81.12,81.26,69790.0,68.9987,69.1603,68.9817,69.1007,69790.0
2016-07-28 10:00:00,81.27,81.36,81.19,81.26,90933.0,69.1092,69.1858,69.0412,69.1007,90933.0
2016-07-28 10:05:00,81.25,81.25,81.12,81.24,22818.0,69.0922,69.0922,68.9817,69.0837,22818.0
2016-07-28 10:10:00,81.25,81.38,81.24,81.31,55548.0,69.0922,69.2028,69.0837,69.1433,55548.0
2016-07-28 10:15:00,81.32,81.35,81.24,81.25,57210.0,69.1518,69.1773,69.0837,69.0922,57210.0
2016-07-28 10:20:00,81.24,81.4,81.16,81.38,82421.0,69.0837,69.2198,69.0157,69.2028,82421.0
2016-07-28 10:25:00,81.37,81.37,81.26,81.33,30650.0,69.1943,69.1943,69.1007,69.1603,30650.0
2016-07-28 10:30:00,81.33,81.47,81.29,81.47,64900.0,69.1603,69.2793,69.1263,69.2793,64900.0
2016-07-28 10:35:00,81.47,81.47,81.26,81.28,48841.0,69.2793,69.2793,69.1007,69.1178,48841.0
2016-07-28 10:40:00,81.29,81.41,81.28,81.41,32502.0,69.1263,69.2283,69.1178,69.2283,32502.0
2016-07-28 10:45:00,81.41,81.46,81.37,81.43,45797.0,69.2283,69.2708,69.1943,69.2453,45797.0
2016-07-28 10:50:00,81.43,81.43,81.36,81.36,19301.0,69.2453,69.2453,69.1858,69.1858,19301.0
2016-07-28 10:55:00,81.36,81.36,81.25,81.3,36459.0,69.1858,69.1858,69.0922,69.1348,36459.0
2016-07-28 11:00:00,81.31,81.34,81.3,81.33,41064.0,69.1433,69.1688,69.1348,69.1603,41064.0
2016-07-28 11:05:00,81.34,81.39,81.34,81.36,34196.0,69.1688,69.2113,69.1688,69.1858,34196.0
2016-07-28 11:10:00,81.37,81.49,81.32,81.46,40619.0,69.1943,69.2963,69.1518,69.2708,40619.0
2016-07-28 11:15:00,81.46,81.64,81.46,81.62,38752.0,69.2708,69.4239,69.2708,69.4069,38752.0
2016-07-28 11:20:00,81.62,81.74,81.6,81.73,36324.0,69.4069,69.5089,69.3899,69.5004,36324.0
2016-07-28 11:25:00,81.72,81.73,81.65,81.7,52108.0,69.4919,69.5004,69.4324,69.4749,52108.0
2016-07-28 11:30:00,81.7,81.74,81.67,81.67,57860.0,69.4749,69.5089,69.4494,69.4494,57860.0
2016-07-28 11:35:00,81.67,81.68,81.57,81.62,51147.0,69.4494,69.4579,69.3644,69.4069,51147.0
2016-07-28 11:40:00,81.62,81.67,81.6,81.66,26762.0,69.4069,69.4494,69.3899,69.4409,26762.0
2016-07-28 11:45:00,81.65,81.73,81.61,81.67,38090.0,69.4324,69.5004,69.3984,69.4494,38090.0
2016-07-28 11:50:00,81.67,81.71,81.63,81.7,25411.0,69.4494,69.4834,69.4154,69.4749,25411.0
2016-07-28 11:55:00,81.7,81.71,81.66,81.69,42765.0,69.4749,69.4834,69.4409,69.4664,42765.0
2016-07-28 12:00:00,81.7,81.72,81.67,81.69,33527.0,69.4749,69.4919,69.4494,69.4664,33527.0
2016-07-28 12:05:00,81.69,81.7,81.63,81.66,26060.0,69.4664,69.4749,69.4154,69.4409,26060.0
2016-07-28 12:10:00,81.67,81.74,81.66,81.7,48028.0,69.4494,69.5089,69.4409,69.4749,48028.0
2016-07-28 12:15:00,81.7,81.7,81.62,81.66,21814.0,69.4749,69.4749,69.4069,69.4409,21814.0
2016-07-28 12:20:00,81.67,81.68,81.58,81.59,23753.0,69.4494,69.4579,69.3729,69.3814,23753.0
2016-07-28 12:25:00,81.59,81.61,81.54,81.56,18503.0,69.3814,69.3984,69.3388,69.3559,18503.0
2016-07-28 12:30:00,81.57,81.59,81.54,81.54,26826.0,69.3644,69.3814,69.3388,69.3388,26826.0
2016-07-28 12:35:00,81.55,81.58,81.49,81.49,20830.0,69.3474,69.3729,69.2963,69.2963,20830.0
2016-07-28 12:40:00,81.49,81.56,81.48,81.56,17452.0,69.2963,69.3559,69.2878,69.3559,17452.0
2016-07-28 12:45:00,81.56,81.59,81.53,81.55,27851.0,69.3559,69.3814,69.3303,69.3474,27851.0
2016-07-28 12:50:00,81.54,81.59,81.54,81.58,16077.0,69.3388,69.3814,69.3388,69.3729,16077.0
2016-07-28 12:55:00,81.58,81.69,81.58,81.68,38317.0,69.3729,69.4664,69.3729,69.4579,38317.0
2016-07-28 13:00:00,81.69,81.74,81.62,81.72,45288.0,69.4664,69.5089,69.4069,69.4919,45288.0
2016-07-28 13:05:00,81.73,81.73,81.67,81.7,19607.0,69.5004,69.5004,69.4494,69.4749,19607.0
2016-07-28 13:10:00,81.69,81.7,81.67,81.68,18030.0,69.4664,69.4749,69.4494,69.4579,18030.0
2016-07-28 13:15:00,81.68,81.8,81.67,81.79,25757.0,69.4579,69.5599,69.4494,69.5514,25757.0
2016-07-28 13:20:00,81.8,81.87,81.8,81.87,50630.0,69.5599,69.6195,69.5599,69.6195,50630.0
2016-07-28 13:25:00,81.87,81.93,81.83,81.92,43925.0,69.6195,69.6705,69.5855,69.662,43925.0
2016-07-28 13:30:00,81.92,81.93,81.86,81.9,25521.0,69.662,69.6705,69.611,69.645,25521.0
2016-07-28 13:35:00,81.9,81.94,81.88,81.93,24845.0,69.645,69.679,69.628,69.6705,24845.0
2016-07-28 13:40:00,81.94,81.96,81.86,81.87,33602.0,69.679,69.696,69.611,69.6195,33602.0
2016-07-28 13:45:00,81.87,81.91,81.85,81.9,18196.0,69.6195,69.6535,69.6025,69.645,18196.0
2016-07-28 13:50:00,81.91,81.97,81.88,81.89,24193.0,69.6535,69.7045,69.628,69.6365,24193.0
2016-07-28 13:55:00,81.9,81.98,81.88,81.98,30347.0,69.645,69.713,69.628,69.713,30347.0
2016-07-28 14:00:00,81.98,82.04,81.93,81.97,56632.0,69.713,69.764,69.6705,69.7045,56632.0
2016-07-28 14:05:00,81.98,81.99,81.92,81.92,28985.0,69.713,69.7215,69.662,69.662,28985.0
2016-07-28 14:10:00,81.93,82.02,81.93,82.02,47832.0,69.6705,69.747,69.6705,69.747,47832.0
2016-07-28 14:15:00,82.02,82.13,82.02,82.11,68915.0,69.747,69.8406,69.747,69.8236,68915.0
2016-07-28 14:20:00,82.11,82.11,82.04,82.1,35324.0,69.8236,69.8236,69.764,69.8151,35324.0
2016-07-28 14:25:00,82.09,82.16,82.09,82.13,39629.0,69.8065,69.8661,69.8065,69.8406,39629.0
2016-07-28 14:30:00,82.13,82.24,82.11,82.22,34775.0,69.8406,69.9341,69.8236,69.9171,34775.0
2016-07-28 14:35:00,82.22,82.23,82.2,82.22,34549.0,69.9171,69.9256,69.9001,69.9171,34549.0
2016-07-28 14:40:00,82.21,82.31,82.2,82.31,63147.0,69.9086,69.9936,69.9001,69.9936,63147.0
2016-07-28 14:45:00,82.31,82.41,82.21,82.21,127456.0,69.9936,70.0787,69.9086,69.9086,127456.0
2016-07-28 14:50:00,82.22,82.36,82.21,82.34,51265.0,69.9171,70.0361,69.9086,70.0191,51265.0
2016-07-28 14:55:00,82.34,82.35,82.27,82.29,44331.0,70.0191,70.0276,69.9596,69.9766,44331.0
2016-07-28 15:00:00,82.29,82.3,82.24,82.27,66720.0,69.9766,69.9851,69.9341,69.9596,66720.0
2016-07-28 15:05:00,82.27,82.31,82.23,82.26,38868.0,69.9596,69.9936,69.9256,69.9511,38868.0
2016-07-28 15:10:00,82.26,82.27,82.21,82.27,38315.0,69.9511,69.9596,69.9086,69.9596,38315.0
2016-07-28 15:15:00,82.26,82.29,82.23,82.26,39841.0,69.9511,69.9766,69.9256,69.9511,39841.0
2016-07-28 15:20:00,82.26,82.29,82.25,82.27,47372.0,69.9511,69.9766,69.9426,69.9596,47372.0
2016-07-28 15:25:00,82.27,82.28,82.21,82.23,38180.0,69.9596,69.9681,69.9086,69.9256,38180.0
2016-07-28 15:30:00,82.23,82.27,82.22,82.27,64790.0,69.9256,69.9596,69.9171,69.9596,64790.0
2016-07-28 15:35:00,82.27,82.29,82.26,82.29,35142.0,69.9596,69.9766,69.9511,69.9766,35142.0
2016-07-28 15:40:00,82.29,82.32,82.26,82.31,73262.0,69.9766,70.0021,69.9511,69.9936,73262.0
2016-07-28 15:45:00,82.3,82.41,82.3,82.4,119968.0,69.9851,70.0787,69.9851,70.0702,119968.0
2016-07-28 15:50:00,82.4,82.41,82.35,82.35,126548.0,70.0702,70.0787,70.0276,70.0276,126548.0
2016-07-28 15:55:00,82.35,82.35,82.24,82.26,186750.0,70.0276,70.0276,69.9341,69.9511,186750.0
2016-07-29 09:30:00,81.97,82.39,81.88,82.25,59631.0,69.7045,70.0617,69.628,69.9426,59631.0
2016-07-29 09:35:00,82.28,82.31,82.19,82.22,21915.0,69.9681,69.9936,69.8916,69.9171,21915.0
2016-07-29 09:40:00,82.24,82.24,82.03,82.09,15713.0,69.9341,69.9341,69.7555,69.8065,15713.0
2016-07-29 09:45:00,82.11,82.18,81.92,82.0,32041.0,69.8236,69.8831,69.662,69.73,32041.0
2016-07-29 09:50:00,82.0,82.19,82.0,82.06,32113.0,69.73,69.8916,69.73,69.781,32113.0
2016-07-29 09:55:00,82.06,82.18,82.04,82.12,37168.0,69.781,69.8831,69.764,69.8321,37168.0
2016-07-29 10:00:00,82.13,82.13,81.92,82.05,77241.0,69.8406,69.8406,69.662,69.7725,77241.0
2016-07-29 10:05:00,82.05,82.13,82.01,82.11,40220.0,69.7725,69.8406,69.7385,69.8236,40220.0
2016-07-29 10:10:00,82.11,82.15,82.04,82.13,41473.0,69.8236,69.8576,69.764,69.8406,41473.0
2016-07-29 10:15:00,82.14,82.16,82.01,82.02,35880.0,69.8491,69.8661,69.7385,69.747,35880.0
2016-07-29 10:20:00,82.01,82.06,81.97,82.05,18089.0,69.7385,69.781,69.7045,69.7725,18089.0
2016-07-29 10:25:00,82.06,82.09,82.03,82.08,29172.0,69.781,69.8065,69.7555,69.798,29172.0
2016-07-29 10:30:00,82.08,82.13,82.07,82.1,18082.0,69.798,69.8406,69.7895,69.8151,18082.0
2016-07-29 10:35:00,82.11,82.16,82.11,82.16,28368.0,69.8236,69.8661,69.8236,69.8661,28368.0
2016-07-29 10:40:00,82.16,82.16,82.03,82.05,20773.0,69.8661,69.8661,69.7555,69.7725,20773.0
2016-07-29 10:45:00,82.06,82.08,82.04,82.06,37883.0,69.781,69.798,69.764,69.781,37883.0
2016-07-29 10:50:00,82.07,82.12,82.06,82.12,19900.0,69.7895,69.8321,69.781,69.8321,19900.0
2016-07-29 10:55:00,82.12,82.15,82.06,82.12,96288.0,69.8321,69.8576,69.781,69.8321,96288.0
2016-07-29 11:00:00,82.12,82.17,82.1,82.13,39468.0,69.8321,69.8746,69.8151,69.8406,39468.0
2016-07-29 11:05:00,82.13,82.15,82.1,82.12,22271.0,69.8406,69.8576,69.8151,69.8321,22271.0
2016-07-29 11:10:00,82.12,82.17,82.1,82.12,23743.0,69.8321,69.8746,69.8151,69.8321,23743.0
2016-07-29 11:15:00,82.12,82.13,82.1,82.11,53789.0,69.8321,69.8406,69.8151,69.8236,53789.0
2016-07-29 11:20:00,82.11,82.18,82.1,82.14,15461.0,69.8236,69.8831,69.8151,69.8491,15461.0
2016-07-29 11:25:00,82.13,82.15,82.08,82.12,18802.0,69.8406,69.8576,69.798,69.8321,18802.0
2016-07-29 11:30:00,82.13,82.14,82.09,82.12,24702.0,69.8406,69.8491,69.8065,69.8321,24702.0
2016-07-29 11:35:00,82.12,82.3,82.12,82.3,22715.0,69.8321,69.9851,69.8321,69.9851,22715.0
2016-07-29 11:40:00,82.3,82.31,82.22,82.22,15759.0,69.9851,69.9936,69.9171,69.9171,15759.0
2016-07-29 11:45:00,82.23,82.26,82.16,82.2,21371.0,69.9256,69.9511,69.8661,69.9001,21371.0
2016-07-29 11:50:00,82.18,82.21,82.16,82.2,12093.0,69.8831,69.9086,69.8661,69.9001,12093.0
2016-07-29 11:55:00,82.2,82.24,82.15,82.2,18402.0,69.9001,69.9341,69.8576,69.9001,18402.0
2016-07-29 12:00:00,82.2,82.26,82.2,82.25,24665.0,69.9001,69.9511,69.9001,69.9426,24665.0
2016-07-29 12:05:00,82.25,82.29,82.25,82.28,20394.0,69.9426,69.9766,69.9426,69.9681,20394.0
2016-07-29 12:10:00,82.29,82.38,82.29,82.36,30494.0,69.9766,70.0532,69.9766,70.0361,30494.0
2016-07-29 12:15:00,82.36,82.38,82.34,82.36,18387.0,70.0361,70.0532,70.0191,70.0361,18387.0
2016-07-29 12:20:00,82.35,82.38,82.34,82.35,32173.0,70.0276,70.0532,70.0191,70.0276,32173.0
2016-07-29 12:25:00,82.35,82.4,82.33,82.34,32803.0,70.0276,70.0702,70.0106,70.0191,32803.0
2016-07-29 12:30:00,82.34,82.4,82.34,82.4,19735.0,70.0191,70.0702,70.0191,70.0702,19735.0
2016-07-29 12:35:00,82.4,82.45,82.4,82.42,16448.0,70.0702,70.1127,70.0702,70.0872,16448.0
2016-07-29 12:40:00,82.42,82.42,82.35,82.37,11998.0,70.0872,70.0872,70.0276,70.0447,11998.0
2016-07-29 12:45:00,82.37,82.37,82.33,82.33,20079.0,70.0447,70.0447,70.0106,70.0106,20079.0
2016-07-29 12:50:00,82.33,82.35,82.3,82.35,17367.0,70.0106,70.0276,69.9851,70.0276,17367.0
2016-07-29 12:55:00,82.36,82.37,82.32,82.33,18697.0,70.0361,70.0447,70.0021,70.0106,18697.0
2016-07-29 13:00:00,82.34,82.35,82.3,82.31,19402.0,70.0191,70.0276,69.9851,69.9936,19402.0
2016-07-29 13:05:00,82.31,82.32,82.28,82.32,20181.0,69.9936,70.0021,69.9681,70.0021,20181.0
2016-07-29 13:10:00,82.32,82.38,82.32,82.35,15037.0,70.0021,70.0532,70.0021,70.0276,15037.0
2016-07-29 13:15:00,82.35,82.37,82.34,82.37,19323.0,70.0276,70.0447,70.0191,70.0447,19323.0
2016-07-29 13:20:00,82.36,82.39,82.36,82.37,12124.0,70.0361,70.0617,70.0361,70.0447,12124.0
2016-07-29 13:25:00,82.37,82.38,82.34,82.36,10102.0,70.0447,70.0532,70.0191,70.0361,10102.0
2016-07-29 13:30:00,82.36,82.39,82.36,82.39,9083.0,70.0361,70.0617,70.0361,70.0617,9083.0
2016-07-29 13:35:00,82.38,82.4,82.37,82.39,17562.0,70.0532,70.0702,70.0447,70.0617,17562.0
2016-07-29 13:40:00,82.39,82.39,82.34,82.36,15993.0,70.0617,70.0617,70.0191,70.0361,15993.0
2016-07-29 13:45:00,82.35,82.41,82.35,82.39,8891.0,70.0276,70.0787,70.0276,70.0617,8891.0
2016-07-29 13:50:00,82.4,82.43,82.4,82.42,12811.0,70.0702,70.0957,70.0702,70.0872,12811.0
2016-07-29 13:55:00,82.41,82.45,82.41,82.44,22050.0,70.0787,70.1127,70.0787,70.1042,22050.0
2016-07-29 14:00:00,82.44,82.46,82.44,82.45,24694.0,70.1042,70.1212,70.1042,70.1127,24694.0
2016-07-29 14:05:00,82.45,82.51,82.44,82.51,25133.0,70.1127,70.1637,70.1042,70.1637,25133.0
2016-07-29 14:10:00,82.51,82.54,82.47,82.47,21287.0,70.1637,70.1892,70.1297,70.1297,21287.0
2016-07-29 14:15:00,82.46,82.48,82.44,82.46,19971.0,70.1212,70.1382,70.1042,70.1212,19971.0
2016-07-29 14:20:00,82.45,82.49,82.45,82.49,16442.0,70.1127,70.1467,70.1127,70.1467,16442.0
2016-07-29 14:25:00,82.5,82.54,82.47,82.52,28890.0,70.1552,70.1892,70.1297,70.1722,28890.0
2016-07-29 14:30:00,82.53,82.54,82.46,82.47,21458.0,70.1807,70.1892,70.1212,70.1297,21458.0
2016-07-29 14:35:00,82.46,82.46,82.33,82.34,16949.0,70.1212,70.1212,70.0106,70.0191,16949.0
2016-07-29 14:40:00,82.35,82.37,82.26,82.29,38993.0,70.0276,70.0447,69.9511,69.9766,38993.0
2016-07-29 14:45:00,82.29,82.32,82.27,82.31,20379.0,69.9766,70.0021,69.9596,69.9936,20379.0
2016-07-29 14:50:00,82.32,82.41,82.31,82.4,17815.0,70.0021,70.0787,69.9936,70.0702,17815.0
2016-07-29 14:55:00,82.4,82.4,82.32,82.35,23299.0,70.0702,70.0702,70.0021,70.0276,23299.0
2016-07-29 15:00:00,82.36,82.38,82.28,82.28,40012.0,70.0361,70.0532,69.9681,69.9681,40012.0
2016-07-29 15:05:00,82.28,82.31,82.22,82.31,28905.0,69.9681,69.9936,69.9171,69.9936,28905.0
2016-07-29 15:10:00,82.3,82.34,82.25,82.26,21414.0,69.9851,70.0191,69.9426,69.9511,21414.0
2016-07-29 15:15:00,82.27,82.28,82.21,82.21,23483.0,69.9596,69.9681,69.9086,69.9086,23483.0
2016-07-29 15:20:00,82.22,82.27,82.22,82.26,18404.0,69.9171,69.9596,69.9171,69.9511,18404.0
2016-07-29 15:25:00,82.25,82.33,82.25,82.3,44348.0,69.9426,70.0106,69.9426,69.9851,44348.0
2016-07-29 15:30:00,82.3,82.37,82.29,82.34,32425.0,69.9851,70.0447,69.9766,70.0191,32425.0
2016-07-29 15:35:00,82.34,82.38,82.31,82.32,56330.0,70.0191,70.0532,69.9936,70.0021,56330.0
2016-07-29 15:40:00,82.33,82.35,82.3,82.33,55018.0,70.0106,70.0276,69.9851,70.0106,55018.0
2016-07-29 15:45:00,82.33,82.4,82.3,82.38,59548.0,70.0106,70.0702,69.9851,70.0532,59548.0
2016-07-29 15:50:00,82.38,82.43,82.37,82.39,65489.0,70.0532,70.0957,70.0447,70.0617,65489.0
2016-07-29 15:55:00,82.39,82.4,82.26,82.26,137439.0,70.0617,70.0702,69.9511,69.9511,137439.0
2016-08-01 09:30:00,81.91,82.44,81.71,82.38,138967.0,69.6535,70.1042,69.4834,70.0532,138967.0
2016-08-01 09:35:00,82.32,82.34,81.89,81.92,60559.0,70.0021,70.0191,69.6365,69.662,60559.0
2016-08-01 09:40:00,81.95,82.13,81.87,82.12,31960.0,69.6875,69.8406,69.6195,69.8321,31960.0
2016-08-01 09:45:00,82.14,82.21,81.9,81.92,36982.0,69.8491,69.9086,69.645,69.662,36982.0
2016-08-01 09:50:00,81.92,81.97,81.87,81.95,35882.0,69.662,69.7045,69.6195,69.6875,35882.0
2016-08-01 09:55:00,81.94,82.04,81.93,82.04,28137.0,69.679,69.764,69.6705,69.764,28137.0
2016-08-01 10:00:00,82.07,82.19,82.02,82.04,35215.0,69.7895,69.8916,69.747,69.764,35215.0
2016-08-01 10:05:00,82.03,82.24,82.02,82.2,28506.0,69.7555,69.9341,69.747,69.9001,28506.0
2016-08-01 10:10:00,82.19,82.2,82.06,82.07,29856.0,69.8916,69.9001,69.781,69.7895,29856.0
2016-08-01 10:15:00,82.09,82.31,82.08,82.31,35851.0,69.8065,69.9936,69.798,69.9936,35851.0
2016-08-01 10:20:00,82.32,82.4,82.28,82.28,43089.0,70.0021,70.0702,69.9681,69.9681,43089.0
2016-08-01 10:25:00,82.25,82.3,82.21,82.23,33262.0,69.9426,69.9851,69.9086,69.9256,33262.0
2016-08-01 10:30:00,82.24,82.28,82.22,82.27,22921.0,69.9341,69.9681,69.9171,69.9596,22921.0
2016-08-01 10:35:00,82.28,82.32,82.17,82.19,30040.0,69.9681,70.0021,69.8746,69.8916,30040.0
2016-08-01 10:40:00,82.2,82.23,82.16,82.19,19690.0,69.9001,69.9256,69.8661,69.8916,19690.0
2016-08-01 10:45:00,82.19,82.35,82.15,82.35,18993.0,69.8916,70.0276,69.8576,70.0276,18993.0
2016-08-01 10:50:00,82.35,82.39,82.28,82.28,16584.0,70.0276,70.0617,69.9681,69.9681,16584.0
2016-08-01 10:55:00,82.27,82.35,82.25,82.34,14670.0,69.9596,70.0276,69.9426,70.0191,14670.0
2016-08-01 11:00:00,82.34,82.34,82.29,82.34,18036.0,70.0191,70.0191,69.9766,70.0191,18036.0
2016-08-01 11:05:00,82.35,82.5,82.33,82.5,23970.0,70.0276,70.1552,70.0106,70.1552,23970.0
2016-08-01 11:10:00,82.5,82.51,82.44,82.47,16284.0,70.1552,70.1637,70.1042,70.1297,16284.0
2016-08-01 11:15:00,82.47,82.52,82.46,82.52,11731.0,70.1297,70.1722,70.1212,70.1722,11731.0
2016-08-01 11:20:00,82.53,82.54,82.45,82.48,15299.0,70.1807,70.1892,70.1127,70.1382,15299.0
2016-08-01 11:25:00,82.48,82.52,82.37,82.37,21670.0,70.1382,70.1722,70.0447,70.0447,21670.0
2016-08-01 11:30:00,82.38,82.43,82.34,82.36,25115.0,70.0532,70.0957,70.0191,70.0361,25115.0
2016-08-01 11:35:00,82.37,82.37,82.31,82.34,14377.0,70.0447,70.0447,69.9936,70.0191,14377.0
2016-08-01 11:40:00,82.33,82.37,82.29,82.36,22737.0,70.0106,70.0447,69.9766,70.0361,22737.0
2016-08-01 11:45:00,82.36,82.36,82.32,82.33,14991.0,70.0361,70.0361,70.0021,70.0106,14991.0
2016-08-01 11:50:00,82.33,82.33,82.16,82.18,31733.0,70.0106,70.0106,69.8661,69.8831,31733.0
2016-08-01 11:55:00,82.18,82.18,82.11,82.13,16050.0,69.8831,69.8831,69.8236,69.8406,16050.0
2016-08-01 12:00:00,82.13,82.21,82.11,82.21,26305.0,69.8406,69.9086,69.8236,69.9086,26305.0
2016-08-01 12:05:00,82.2,82.2,82.07,82.11,35744.0,69.9001,69.9001,69.7895,69.8236,35744.0
2016-08-01 12:10:00,82.1,82.1,81.94,81.96,26967.0,69.8151,69.8151,69.679,69.696,26967.0
2016-08-01 12:15:00,81.96,82.04,81.96,82.02,15991.0,69.696,69.764,69.696,69.747,15991.0
2016-08-01 12:20:00,82.03,82.03,81.97,81.99,20037.0,69.7555,69.7555,69.7045,69.7215,20037.0
2016-08-01 12:25:00,81.98,82.05,81.93,82.05,26220.0,69.713,69.7725,69.6705,69.7725,26220.0
2016-08-01 12:30:00,82.05,82.08,82.04,82.08,16743.0,69.7725,69.798,69.764,69.798,16743.0
2016-08-01 12:35:00,82.07,82.21,82.07,82.21,12223.0,69.7895,69.9086,69.7895,69.9086,12223.0
2016-08-01 12:40:00,82.21,82.21,82.15,82.15,12815.0,69.9086,69.9086,69.8576,69.8576,12815.0
2016-08-01 12:45:00,82.15,82.18,82.1,82.15,11947.0,69.8576,69.8831,69.8151,69.8576,11947.0
2016-08-01 12:50:00,82.14,82.15,82.12,82.14,10222.0,69.8491,69.8576,69.8321,69.8491,10222.0
2016-08-01 12:55:00,82.13,82.2,82.13,82.17,18324.0,69.8406,69.9001,69.8406,69.8746,18324.0
2016-08-01 13:00:00,82.18,82.19,82.06,82.07,13294.0,69.8831,69.8916,69.781,69.7895,13294.0
2016-08-01 13:05:00,82.07,82.09,82.03,82.08,12766.0,69.7895,69.8065,69.7555,69.798,12766.0
2016-08-01 13:10:00,82.07,82.16,82.05,82.15,14390.0,69.7895,69.8661,69.7725,69.8576,14390.0
2016-08-01 13:15:00,82.15,82.16,82.13,82.15,13066.0,69.8576,69.8661,69.8406,69.8576,13066.0
2016-08-01 13:20:00,82.15,82.17,82.11,82.14,18125.0,69.8576,69.8746,69.8236,69.8491,18125.0
2016-08-01 13:25:00,82.14,82.17,82.11,82.12,12063.0,69.8491,69.8746,69.8236,69.8321,12063.0
2016-08-01 13:30:00,82.12,82.12,82.06,82.1,13667.0,69.8321,69.8321,69.781,69.8151,13667.0
2016-08-01 13:35:00,82.11,82.15,82.1,82.1,16866.0,69.8236,69.8576,69.8151,69.8151,16866.0
2016-08-01 13:40:00,82.09,82.1,82.02,82.04,15000.0,69.8065,69.8151,69.747,69.764,15000.0
2016-08-01 13:45:00,82.04,82.06,82.01,82.04,13648.0,69.764,69.781,69.7385,69.764,13648.0
2016-08-01 13:50:00,82.05,82.06,81.98,82.0,15178.0,69.7725,69.781,69.713,69.73,15178.0
2016-08-01 13:55:00,81.99,82.2,81.98,82.18,32290.0,69.7215,69.9001,69.713,69.8831,32290.0
2016-08-01 14:00:00,82.17,82.23,82.16,82.17,14708.0,69.8746,69.9256,69.8661,69.8746,14708.0
2016-08-01 14:05:00,82.18,82.18,82.1,82.1,16893.0,69.8831,69.8831,69.8151,69.8151,16893.0
2016-08-01 14:10:00,82.11,82.11,82.02,82.09,28439.0,69.8236,69.8236,69.747,69.8065,28439.0
2016-08-01 14:15:00,82.09,82.12,82.08,82.08,25928.0,69.8065,69.8321,69.798,69.798,25928.0
2016-08-01 14:20:00,82.1,82.22,82.1,82.18,23922.0,69.8151,69.9171,69.8151,69.8831,23922.0
2016-08-01 14:25:00,82.19,82.24,82.12,82.17,20442.0,69.8916,69.9341,69.8321,69.8746,20442.0
2016-08-01 14:30:00,82.16,82.24,82.16,82.2,35741.0,69.8661,69.9341,69.8661,69.9001,35741.0
2016-08-01 14:35:00,82.2,82.28,82.19,82.26,42938.0,69.9001,69.9681,69.8916,69.9511,42938.0
2016-08-01 14:40:00,82.26,82.27,82.21,82.27,18562.0,69.9511,69.9596,69.9086,69.9596,18562.0
2016-08-01 14:45:00,82.28,82.38,82.26,82.36,35654.0,69.9681,70.0532,69.9511,70.0361,35654.0
2016-08-01 14:50:00,82.36,82.37,82.31,82.33,18558.0,70.0361,70.0447,69.9936,70.0106,18558.0
2016-08-01 14:55:00,82.33,82.41,82.32,82.41,28949.0,70.0106,70.0787,70.0021,70.0787,28949.0
2016-08-01 15:00:00,82.41,82.41,82.34,82.35,38142.0,70.0787,70.0787,70.0191,70.0276,38142.0
2016-08-01 15:05:00,82.34,82.34,82.27,82.3,37599.0,70.0191,70.0191,69.9596,69.9851,37599.0
2016-08-01 15:10:00,82.3,82.4,82.29,82.31,41070.0,69.9851,70.0702,69.9766,69.9936,41070.0
2016-08-01 15:15:00,82.31,82.35,82.24,82.25,31782.0,69.9936,70.0276,69.9341,69.9426,31782.0
2016-08-01 15:20:00,82.24,82.25,82.18,82.24,26439.0,69.9341,69.9426,69.8831,69.9341,26439.0
2016-08-01 15:25:00,82.23,82.26,82.18,82.2,28898.0,69.9256,69.9511,69.8831,69.9001,28898.0
2016-08-01 15:30:00,82.2,82.27,82.19,82.27,50793.0,69.9001,69.9596,69.8916,69.9596,50793.0
2016-08-01 15:35:00,82.28,82.3,82.23,82.28,47111.0,69.9681,69.9851,69.9256,69.9681,47111.0
2016-08-01 15:40:00,82.28,82.3,82.22,82.28,47134.0,69.9681,69.9851,69.9171,69.9681,47134.0
2016-08-01 15:45:00,82.28,82.38,82.27,82.33,54821.0,69.9681,70.0532,69.9596,70.0106,54821.0
2016-08-01 15:50:00,82.33,82.33,82.24,82.25,94746.0,70.0106,70.0106,69.9341,69.9426,94746.0
2016-08-01 15:55:00,82.24,82.33,82.19,82.32,124289.0,69.9341,70.0106,69.8916,70.0021,124289.0
2016-08-02 09:30:00,82.56,82.62,82.17,82.38,97719.0,70.2062,70.2572,69.8746,70.0532,97719.0
2016-08-02 09:35:00,82.31,82.42,82.25,82.33,29295.0,69.9936,70.0872,69.9426,70.0106,29295.0
2016-08-02 09:40:00,82.33,82.41,82.25,82.41,49038.0,70.0106,70.0787,69.9426,70.0787,49038.0
2016-08-02 09:45:00,82.41,82.49,82.24,82.24,26819.0,70.0787,70.1467,69.9341,69.9341,26819.0
2016-08-02 09:50:00,82.24,82.25,82.1,82.18,30367.0,69.9341,69.9426,69.8151,69.8831,30367.0
2016-08-02 09:55:00,82.18,82.19,81.97,82.06,37989.0,69.8831,69.8916,69.7045,69.781,37989.0
2016-08-02 10:00:00,82.07,82.08,81.89,81.9,31939.0,69.7895,69.798,69.6365,69.645,31939.0
2016-08-02 10:05:00,81.9,81.9,81.76,81.77,31152.0,69.645,69.645,69.5259,69.5344,31152.0
2016-08-02 10:10:00,81.76,81.81,81.72,81.8,43272.0,69.5259,69.5684,69.4919,69.5599,43272.0
2016-08-02 10:15:00,81.78,81.8,81.62,81.64,56593.0,69.5429,69.5599,69.4069,69.4239,56593.0
2016-08-02 10:20:00,81.64,81.75,81.58,81.73,33690.0,69.4239,69.5174,69.3729,69.5004,33690.0
2016-08-02 10:25:00,81.72,81.78,81.63,81.71,50806.0,69.4919,69.5429,69.4154,69.4834,50806.0
2016-08-02 10:30:00,81.72,81.73,81.63,81.64,85041.0,69.4919,69.5004,69.4154,69.4239,85041.0
2016-08-02 10:35:00,81.64,81.64,81.54,81.62,31670.0,69.4239,69.4239,69.3388,69.4069,31670.0
2016-08-02 10:40:00,81.62,81.62,81.48,81.5,47403.0,69.4069,69.4069,69.2878,69.3048,47403.0
2016-08-02 10:45:00,81.5,81.5,81.36,81.38,54917.0,69.3048,69.3048,69.1858,69.2028,54917.0
2016-08-02 10:50:00,81.37,81.44,81.3,81.43,53818.0,69.1943,69.2538,69.1348,69.2453,53818.0
2016-08-02 10:55:00,81.42,81.52,81.4,81.45,21728.0,69.2368,69.3218,69.2198,69.2623,21728.0
2016-08-02 11:00:00,81.47,81.49,81.42,81.48,44862.0,69.2793,69.2963,69.2368,69.2878,44862.0
2016-08-02 11:05:00,81.48,81.6,81.47,81.6,34076.0,69.2878,69.3899,69.2793,69.3899,34076.0
2016-08-02 11:10:00,81.6,81.67,81.6,81.62,22885.0,69.3899,69.4494,69.3899,69.4069,22885.0
2016-08-02 11:15:00,81.64,81.68,81.58,81.65,26624.0,69.4239,69.4579,69.3729,69.4324,26624.0
2016-08-02 11:20:00,81.66,81.84,81.65,81.81,19228.0,69.4409,69.594,69.4324,69.5684,19228.0
2016-08-02 11:25:00,81.82,81.87,81.81,81.81,16115.0,69.577,69.6195,69.5684,69.5684,16115.0
2016-08-02 11:30:00,81.81,81.83,81.74,81.83,30581.0,69.5684,69.5855,69.5089,69.5855,30581.0
2016-08-02 11:35:00,81.83,81.86,81.8,81.83,29902.0,69.5855,69.611,69.5599,69.5855,29902.0
2016-08-02 11:40:00,81.83,81.94,81.83,81.93,27336.0,69.5855,69.679,69.5855,69.6705,27336.0
2016-08-02 11:45:00,81.92,82.0,81.86,81.98,24418.0,69.662,69.73,69.611,69.713,24418.0
2016-08-02 11:50:00,81.96,81.98,81.9,81.91,22682.0,69.696,69.713,69.645,69.6535,22682.0
2016-08-02 11:55:00,81.9,81.93,81.81,81.82,21731.0,69.645,69.6705,69.5684,69.577,21731.0
2016-08-02 12:00:00,81.82,81.86,81.8,81.83,31612.0,69.577,69.611,69.5599,69.5855,31612.0
2016-08-02 12:05:00,81.83,81.93,81.78,81.91,28348.0,69.5855,69.6705,69.5429,69.6535,28348.0
2016-08-02 12:10:00,81.92,82.02,81.9,82.01,132902.0,69.662,69.747,69.645,69.7385,132902.0
2016-08-02 12:15:00,82.01,82.09,81.99,82.02,30796.0,69.7385,69.8065,69.7215,69.747,30796.0
2016-08-02 12:20:00,82.02,82.07,82.02,82.06,17491.0,69.747,69.7895,69.747,69.781,17491.0
2016-08-02 12:25:00,82.05,82.07,82.01,82.05,25520.0,69.7725,69.7895,69.7385,69.7725,25520.0
2016-08-02 12:30:00,82.04,82.05,81.98,82.04,37414.0,69.764,69.7725,69.713,69.764,37414.0
2016-08-02 12:35:00,82.05,82.06,82.02,82.05,35724.0,69.7725,69.781,69.747,69.7725,35724.0
2016-08-02 12:40:00,82.05,82.15,82.05,82.13,29107.0,69.7725,69.8576,69.7725,69.8406,29107.0
2016-08-02 12:45:00,82.13,82.18,82.08,82.1,29195.0,69.8406,69.8831,69.798,69.8151,29195.0
2016-08-02 12:50:00,82.1,82.12,82.02,82.02,19658.0,69.8151,69.8321,69.747,69.747,19658.0
2016-08-02 12:55:00,82.01,82.02,81.91,81.94,29398.0,69.7385,69.747,69.6535,69.679,29398.0
2016-08-02 13:00:00,81.94,81.94,81.86,81.87,24909.0,69.679,69.679,69.611,69.6195,24909.0
2016-08-02 13:05:00,81.88,81.89,81.82,81.84,21104.0,69.628,69.6365,69.577,69.594,21104.0
2016-08-02 13:10:00,81.84,81.87,81.79,81.86,76204.0,69.594,69.6195,69.5514,69.611,76204.0
2016-08-02 13:15:00,81.86,81.89,81.85,81.87,25321.0,69.611,69.6365,69.6025,69.6195,25321.0
2016-08-02 13:20:00,81.88,81.94,81.84,81.94,21289.0,69.628,69.679,69.594,69.679,21289.0
2016-08-02 13:25:00,81.95,81.99,81.93,81.98,21793.0,69.6875,69.7215,69.6705,69.713,21793.0
2016-08-02 13:30:00,81.98,82.03,81.96,82.01,26348.0,69.713,69.7555,69.696,69.7385,26348.0
2016-08-02 13:35:00,82.01,82.06,81.96,81.97,27589.0,69.7385,69.781,69.696,69.7045,27589.0
2016-08-02 13:40:00,81.98,82.0,81.94,81.99,24135.0,69.713,69.73,69.679,69.7215,24135.0
2016-08-02 13:45:00,82.01,82.08,82.0,82.06,27600.0,69.7385,69.798,69.73,69.781,27600.0
2016-08-02 13:50:00,82.07,82.08,81.98,82.0,30144.0,69.7895,69.798,69.713,69.73,30144.0
2016-08-02 13:55:00,81.99,81.99,81.93,81.94,26447.0,69.7215,69.7215,69.6705,69.679,26447.0
2016-08-02 14:00:00,81.94,81.96,81.89,81.89,32315.0,69.679,69.696,69.6365,69.6365,32315.0
2016-08-02 14:05:00,81.9,82.08,81.89,82.07,29062.0,69.645,69.798,69.6365,69.7895,29062.0
2016-08-02 14:10:00,82.08,82.15,82.06,82.14,23256.0,69.798,69.8576,69.781,69.8491,23256.0
2016-08-02 14:15:00,82.13,82.16,82.07,82.07,27780.0,69.8406,69.8661,69.7895,69.7895,27780.0
2016-08-02 14:20:00,82.08,82.14,82.02,82.12,29942.0,69.798,69.8491,69.747,69.8321,29942.0
2016-08-02 14:25:00,82.13,82.17,82.09,82.09,27736.0,69.8406,69.8746,69.8065,69.8065,27736.0
2016-08-02 14:30:00,82.09,82.13,82.06,82.1,22353.0,69.8065,69.8406,69.781,69.8151,22353.0
2016-08-02 14:35:00,82.11,82.17,82.11,82.14,28815.0,69.8236,69.8746,69.8236,69.8491,28815.0
2016-08-02 14:40:00,82.13,82.19,82.13,82.17,72631.0,69.8406,69.8916,69.8406,69.8746,72631.0
2016-08-02 14:45:00,82.17,82.2,82.11,82.14,59278.0,69.8746,69.9001,69.8236,69.8491,59278.0
2016-08-02 14:50:00,82.13,82.15,82.06,82.06,39362.0,69.8406,69.8576,69.781,69.781,39362.0
2016-08-02 14:55:00,82.05,82.11,82.03,82.09,30057.0,69.7725,69.8236,69.7555,69.8065,30057.0
2016-08-02 15:00:00,82.1,82.14,82.05,82.13,43888.0,69.8151,69.8491,69.7725,69.8406,43888.0
2016-08-02 15:05:00,82.14,82.15,82.08,82.1,28701.0,69.8491,69.8576,69.798,69.8151,28701.0
2016-08-02 15:10:00,82.1,82.1,82.01,82.02,26518.0,69.8151,69.8151,69.7385,69.747,26518.0
2016-08-02 15:15:00,82.01,82.03,81.98,82.01,26965.0,69.7385,69.7555,69.713,69.7385,26965.0
2016-08-02 15:20:00,82.01,82.11,81.99,82.1,30128.0,69.7385,69.8236,69.7215,69.8151,30128.0
2016-08-02 15:25:00,82.09,82.11,82.02,82.02,50887.0,69.8065,69.8236,69.747,69.747,50887.0
2016-08-02 15:30:00,82.03,82.08,82.02,82.03,37345.0,69.7555,69.798,69.747,69.7555,37345.0
2016-08-02 15:35:00,82.03,82.11,81.99,82.1,51958.0,69.7555,69.8236,69.7215,69.8151,51958.0
2016-08-02 15:40:00,82.1,82.1,81.95,82.06,100698.0,69.8151,69.8151,69.6875,69.781,100698.0
2016-08-02 15:45:00,82.06,82.09,81.98,81.99,62331.0,69.781,69.8065,69.713,69.7215,62331.0
2016-08-02 15:50:00,82.0,82.0,81.95,82.0,81642.0,69.73,69.73,69.6875,69.73,81642.0
2016-08-02 15:55:00,82.0,82.01,81.95,81.98,138209.0,69.73,69.7385,69.6875,69.713,138209.0
2016-08-03 09:30:00,81.9,81.92,81.03,81.03,133449.0,69.645,69.662,68.9052,68.9052,133449.0
2016-08-03 09:35:00,81.05,81.25,81.04,81.14,49650.0,68.9222,69.0922,68.9137,68.9987,49650.0
2016-08-03 09:40:00,81.14,81.37,81.11,81.33,24158.0,68.9987,69.1943,68.9732,69.1603,24158.0
2016-08-03 09:45:00,81.35,81.5,81.29,81.41,19347.0,69.1773,69.3048,69.1263,69.2283,19347.0
2016-08-03 09:50:00,81.45,81.53,81.36,81.38,27903.0,69.2623,69.3303,69.1858,69.2028,27903.0
2016-08-03 09:55:00,81.37,81.4,81.26,81.36,28372.0,69.1943,69.2198,69.1007,69.1858,28372.0
2016-08-03 10:00:00,81.36,81.48,81.27,81.46,56631.0,69.1858,69.2878,69.1092,69.2708,56631.0
2016-08-03 10:05:00,81.47,81.56,81.27,81.37,36593.0,69.2793,69.3559,69.1092,69.1943,36593.0
2016-08-03 10:10:00,81.38,81.57,81.38,81.57,19118.0,69.2028,69.3644,69.2028,69.3644,19118.0
2016-08-03 10:15:00,81.58,81.68,81.58,81.64,26946.0,69.3729,69.4579,69.3729,69.4239,26946.0
2016-08-03 10:20:00,81.63,81.71,81.61,81.65,19685.0,69.4154,69.4834,69.3984,69.4324,19685.0
2016-08-03 10:25:00,81.64,81.68,81.61,81.68,14445.0,69.4239,69.4579,69.3984,69.4579,14445.0
2016-08-03 10:30:00,81.67,81.72,81.58,81.72,40008.0,69.4494,69.4919,69.3729,69.4919,40008.0
2016-08-03 10:35:00,81.74,81.78,81.68,81.71,35817.0,69.5089,69.5429,69.4579,69.4834,35817.0
2016-08-03 10:40:00,81.72,81.72,81.64,81.7,16282.0,69.4919,69.4919,69.4239,69.4749,16282.0
2016-08-03 10:45:00,81.68,81.72,81.67,81.69,12403.0,69.4579,69.4919,69.4494,69.4664,12403.0
2016-08-03 10:50:00,81.7,81.85,81.67,81.7,26354.0,69.4749,69.6025,69.4494,69.4749,26354.0
2016-08-03 10:55:00,81.69,81.71,81.61,81.64,20200.0,69.4664,69.4834,69.3984,69.4239,20200.0
2016-08-03 11:00:00,81.65,81.65,81.55,81.55,26125.0,69.4324,69.4324,69.3474,69.3474,26125.0
2016-08-03 11:05:00,81.56,81.59,81.44,81.44,33356.0,69.3559,69.3814,69.2538,69.2538,33356.0
2016-08-03 11:10:00,81.45,81.52,81.43,81.43,29498.0,69.2623,69.3218,69.2453,69.2453,29498.0
2016-08-03 11:15:00,81.44,81.45,81.42,81.44,24082.0,69.2538,69.2623,69.2368,69.2538,24082.0
2016-08-03 11:20:00,81.44,81.55,81.42,81.55,21206.0,69.2538,69.3474,69.2368,69.3474,21206.0
2016-08-03 11:25:00,81.55,81.56,81.48,81.48,16894.0,69.3474,69.3559,69.2878,69.2878,16894.0
2016-08-03 11:30:00,81.49,81.56,81.48,81.52,34951.0,69.2963,69.3559,69.2878,69.3218,34951.0
2016-08-03 11:35:00,81.52,81.53,81.46,81.52,25695.0,69.3218,69.3303,69.2708,69.3218,25695.0
2016-08-03 11:40:00,81.52,81.53,81.44,81.46,17433.0,69.3218,69.3303,69.2538,69.2708,17433.0
2016-08-03 11:45:00,81.47,81.54,81.45,81.51,22560.0,69.2793,69.3388,69.2623,69.3133,22560.0
2016-08-03 11:50:00,81.51,81.55,81.46,81.53,28482.0,69.3133,69.3474,69.2708,69.3303,28482.0
2016-08-03 11:55:00,81.53,81.6,81.52,81.58,19669.0,69.3303,69.3899,69.3218,69.3729,19669.0
2016-08-03 12:00:00,81.58,81.58,81.49,81.49,31088.0,69.3729,69.3729,69.2963,69.2963,31088.0
2016-08-03 12:05:00,81.5,81.51,81.46,81.5,17213.0,69.3048,69.3133,69.2708,69.3048,17213.0
2016-08-03 12:10:00,81.49,81.51,81.44,81.48,26093.0,69.2963,69.3133,69.2538,69.2878,26093.0
2016-08-03 12:15:00,81.49,81.5,81.47,81.49,19794.0,69.2963,69.3048,69.2793,69.2963,19794.0
2016-08-03 12:20:00,81.5,81.5,81.41,81.48,18784.0,69.3048,69.3048,69.2283,69.2878,18784.0
2016-08-03 12:25:00,81.47,81.49,81.44,81.45,15835.0,69.2793,69.2963,69.2538,69.2623,15835.0
2016-08-03 12:30:00,81.46,81.51,81.45,81.48,16069.0,69.2708,69.3133,69.2623,69.2878,16069.0
2016-08-03 12:35:00,81.47,81.57,81.47,81.56,13210.0,69.2793,69.3644,69.2793,69.3559,13210.0
2016-08-03 12:40:00,81.57,81.64,81.57,81.64,43111.0,69.3644,69.4239,69.3644,69.4239,43111.0
2016-08-03 12:45:00,81.64,81.66,81.57,81.58,14124.0,69.4239,69.4409,69.3644,69.3729,14124.0
2016-08-03 12:50:00,81.58,81.6,81.53,81.58,26796.0,69.3729,69.3899,69.3303,69.3729,26796.0
2016-08-03 12:55:00,81.58,81.59,81.5,81.51,31212.0,69.3729,69.3814,69.3048,69.3133,31212.0
2016-08-03 13:00:00,81.52,81.55,81.51,81.54,27239.0,69.3218,69.3474,69.3133,69.3388,27239.0
2016-08-03 13:05:00,81.54,81.65,81.53,81.59,22301.0,69.3388,69.4324,69.3303,69.3814,22301.0
2016-08-03 13:10:00,81.6,81.65,81.59,81.64,17822.0,69.3899,69.4324,69.3814,69.4239,17822.0
2016-08-03 13:15:00,81.64,81.64,81.6,81.61,13363.0,69.4239,69.4239,69.3899,69.3984,13363.0
2016-08-03 13:20:00,81.61,81.64,81.61,81.64,6455.0,69.3984,69.4239,69.3984,69.4239,6455.0
2016-08-03 13:25:00,81.64,81.65,81.6,81.63,18795.0,69.4239,69.4324,69.3899,69.4154,18795.0
2016-08-03 13:30:00,81.64,81.65,81.61,81.62,31409.0,69.4239,69.4324,69.3984,69.4069,31409.0
2016-08-03 13:35:00,81.63,81.65,81.61,81.61,12599.0,69.4154,69.4324,69.3984,69.3984,12599.0
2016-08-03 13:40:00,81.61,81.65,81.61,81.63,17043.0,69.3984,69.4324,69.3984,69.4154,17043.0
2016-08-03 13:45:00,81.63,81.64,81.62,81.63,12477.0,69.4154,69.4239,69.4069,69.4154,12477.0
2016-08-03 13:50:00,81.63,81.63,81.55,81.56,16675.0,69.4154,69.4154,69.3474,69.3559,16675.0
2016-08-03 13:55:00,81.56,81.65,81.52,81.64,18191.0,69.3559,69.4324,69.3218,69.4239,18191.0
2016-08-03 14:00:00,81.64,81.65,81.63,81.64,33378.0,69.4239,69.4324,69.4154,69.4239,33378.0
2016-08-03 14:05:00,81.64,81.64,81.6,81.61,19798.0,69.4239,69.4239,69.3899,69.3984,19798.0
2016-08-03 14:10:00,81.61,81.65,81.59,81.64,24400.0,69.3984,69.4324,69.3814,69.4239,24400.0
2016-08-03 14:15:00,81.63,81.65,81.55,81.56,25564.0,69.4154,69.4324,69.3474,69.3559,25564.0
2016-08-03 14:20:00,81.56,81.72,81.55,81.7,38009.0,69.3559,69.4919,69.3474,69.4749,38009.0
2016-08-03 14:25:00,81.71,81.73,81.69,81.69,32953.0,69.4834,69.5004,69.4664,69.4664,32953.0
2016-08-03 14:30:00,81.7,81.81,81.7,81.79,30253.0,69.4749,69.5684,69.4749,69.5514,30253.0
2016-08-03 14:35:00,81.81,81.82,81.65,81.75,35335.0,69.5684,69.577,69.4324,69.5174,35335.0
2016-08-03 14:40:00,81.75,81.78,81.73,81.76,56495.0,69.5174,69.5429,69.5004,69.5259,56495.0
2016-08-03 14:45:00,81.76,81.83,81.75,81.83,25613.0,69.5259,69.5855,69.5174,69.5855,25613.0
2016-08-03 14:50:00,81.83,81.9,81.82,81.89,45194.0,69.5855,69.645,69.577,69.6365,45194.0
2016-08-03 14:55:00,81.89,81.97,81.87,81.9,86055.0,69.6365,69.7045,69.6195,69.645,86055.0
2016-08-03 15:00:00,81.9,81.97,81.9,81.97,43279.0,69.645,69.7045,69.645,69.7045,43279.0
2016-08-03 15:05:00,81.96,81.97,81.92,81.95,79600.0,69.696,69.7045,69.662,69.6875,79600.0
2016-08-03 15:10:00,81.95,81.96,81.89,81.92,42209.0,69.6875,69.696,69.6365,69.662,42209.0
2016-08-03 15:15:00,81.92,81.93,81.88,81.89,29914.0,69.662,69.6705,69.628,69.6365,29914.0
2016-08-03 15:20:00,81.89,81.94,81.86,81.94,42336.0,69.6365,69.679,69.611,69.679,42336.0
2016-08-03 15:25:00,81.94,82.02,81.93,82.0,90429.0,69.679,69.747,69.6705,69.73,90429.0
2016-08-03 15:30:00,82.0,82.0,81.93,81.98,40048.0,69.73,69.73,69.6705,69.713,40048.0
2016-08-03 15:35:00,81.98,82.01,81.96,82.0,67713.0,69.713,69.7385,69.696,69.73,67713.0
2016-08-03 15:40:00,82.0,82.0,81.89,81.9,46118.0,69.73,69.73,69.6365,69.645,46118.0
2016-08-03 15:45:00,81.9,82.01,81.89,82.0,87540.0,69.645,69.7385,69.6365,69.73,87540.0
2016-08-03 15:50:00,82.0,82.0,81.97,82.0,60633.0,69.73,69.73,69.7045,69.73,60633.0
2016-08-03 15:55:00,82.0,82.02,81.94,82.01,179718.0,69.73,69.747,69.679,69.7385,179718.0
2016-08-04 09:30:00,81.18,81.62,80.95,81.57,194740.0,69.0327,69.4069,68.8371,69.3644,194740.0
2016-08-04 09:35:00,81.57,81.99,81.56,81.99,58521.0,69.3644,69.7215,69.3559,69.7215,58521.0
2016-08-04 09:40:00,82.0,82.09,81.82,81.83,87001.0,69.73,69.8065,69.577,69.5855,87001.0
2016-08-04 09:45:00,81.86,81.87,81.45,81.45,75549.0,69.611,69.6195,69.2623,69.2623,75549.0
2016-08-04 09:50:00,81.49,81.52,81.2,81.2,59663.0,69.2963,69.3218,69.0497,69.0497,59663.0
2016-08-04 09:55:00,81.2,81.22,80.67,80.73,165551.0,69.0497,69.0667,68.599,68.6501,165551.0
2016-08-04 10:00:00,80.78,80.96,80.77,80.9,78179.0,68.6926,68.8456,68.6841,68.7946,78179.0
2016-08-04 10:05:00,80.92,80.95,80.61,80.74,82867.0,68.8116,68.8371,68.548,68.6586,82867.0
2016-08-04 10:10:00,80.75,80.8,80.6,80.71,61361.0,68.6671,68.7096,68.5395,68.633,61361.0
2016-08-04 10:15:00,80.72,80.8,80.52,80.54,84817.0,68.6415,68.7096,68.4715,68.4885,84817.0
2016-08-04 10:20:00,80.54,80.87,80.53,80.81,64013.0,68.4885,68.7691,68.48,68.7181,64013.0
2016-08-04 10:25:00,80.83,80.9,80.8,80.89,43188.0,68.7351,68.7946,68.7096,68.7861,43188.0
2016-08-04 10:30:00,80.9,81.07,80.87,80.92,63617.0,68.7946,68.9392,68.7691,68.8116,63617.0
2016-08-04 10:35:00,80.92,81.07,80.92,81.04,36013.0,68.8116,68.9392,68.8116,68.9137,36013.0
2016-08-04 10:40:00,81.04,81.04,80.93,81.0,38740.0,68.9137,68.9137,68.8201,68.8797,38740.0
2016-08-04 10:45:00,81.0,81.01,80.87,80.9,50470.0,68.8797,68.8882,68.7691,68.7946,50470.0
2016-08-04 10:50:00,80.9,80.99,80.89,80.94,22060.0,68.7946,68.8711,68.7861,68.8286,22060.0
2016-08-04 10:55:00,80.95,81.05,80.93,80.98,37110.0,68.8371,68.9222,68.8201,68.8626,37110.0
2016-08-04 11:00:00,80.97,80.97,80.93,80.96,21233.0,68.8541,68.8541,68.8201,68.8456,21233.0
2016-08-04 11:05:00,80.96,80.96,80.92,80.95,17625.0,68.8456,68.8456,68.8116,68.8371,17625.0
2016-08-04 11:10:00,80.96,80.97,80.8,80.83,26491.0,68.8456,68.8541,68.7096,68.7351,26491.0
2016-08-04 11:15:00,80.83,80.92,80.77,80.92,39639.0,68.7351,68.8116,68.6841,68.8116,39639.0
2016-08-04 11:20:00,80.92,81.02,80.92,80.97,26927.0,68.8116,68.8967,68.8116,68.8541,26927.0
2016-08-04 11:25:00,80.97,81.03,80.93,80.95,24975.0,68.8541,68.9052,68.8201,68.8371,24975.0
2016-08-04 11:30:00,80.96,80.99,80.93,80.96,23200.0,68.8456,68.8711,68.8201,68.8456,23200.0
2016-08-04 11:35:00,80.94,81.01,80.93,80.99,13638.0,68.8286,68.8882,68.8201,68.8711,13638.0
2016-08-04 11:40:00,81.0,81.03,80.96,81.02,20660.0,68.8797,68.9052,68.8456,68.8967,20660.0
2016-08-04 11:45:00,81.03,81.03,80.92,80.96,26666.0,68.9052,68.9052,68.8116,68.8456,26666.0
2016-08-04 11:50:00,80.96,80.98,80.92,80.94,19973.0,68.8456,68.8626,68.8116,68.8286,19973.0
2016-08-04 11:55:00,80.95,81.07,80.94,81.05,27385.0,68.8371,68.9392,68.8286,68.9222,27385.0
2016-08-04 12:00:00,81.04,81.06,81.0,81.06,21431.0,68.9137,68.9307,68.8797,68.9307,21431.0
2016-08-04 12:05:00,81.06,81.09,81.02,81.05,40561.0,68.9307,68.9562,68.8967,68.9222,40561.0
2016-08-04 12:10:00,81.06,81.07,80.99,81.01,43039.0,68.9307,68.9392,68.8711,68.8882,43039.0
2016-08-04 12:15:00,81.0,81.02,80.97,81.01,13563.0,68.8797,68.8967,68.8541,68.8882,13563.0
2016-08-04 12:20:00,81.02,81.03,80.98,81.03,17155.0,68.8967,68.9052,68.8626,68.9052,17155.0
2016-08-04 12:25:00,81.03,81.03,80.97,81.0,29177.0,68.9052,68.9052,68.8541,68.8797,29177.0
2016-08-04 12:30:00,81.0,81.02,80.95,80.97,27613.0,68.8797,68.8967,68.8371,68.8541,27613.0
2016-08-04 12:35:00,80.97,80.99,80.94,80.95,28121.0,68.8541,68.8711,68.8286,68.8371,28121.0
2016-08-04 12:40:00,80.95,80.99,80.94,80.95,20601.0,68.8371,68.8711,68.8286,68.8371,20601.0
2016-08-04 12:45:00,80.96,81.02,80.94,80.99,15675.0,68.8456,68.8967,68.8286,68.8711,15675.0
2016-08-04 12:50:00,80.99,81.04,80.97,80.99,24378.0,68.8711,68.9137,68.8541,68.8711,24378.0
2016-08-04 12:55:00,81.0,81.0,80.94,80.94,13477.0,68.8797,68.8797,68.8286,68.8286,13477.0
2016-08-04 13:00:00,80.95,80.98,80.88,80.89,52129.0,68.8371,68.8626,68.7776,68.7861,52129.0
2016-08-04 13:05:00,80.89,80.91,80.83,80.84,31303.0,68.7861,68.8031,68.7351,68.7436,31303.0
2016-08-04 13:10:00,80.84,80.86,80.77,80.77,33855.0,68.7436,68.7606,68.6841,68.6841,33855.0
2016-08-04 13:15:00,80.77,80.84,80.75,80.83,24826.0,68.6841,68.7436,68.6671,68.7351,24826.0
2016-08-04 13:20:00,80.83,80.87,80.76,80.76,18331.0,68.7351,68.7691,68.6756,68.6756,18331.0
2016-08-04 13:25:00,80.76,80.82,80.76,80.81,17304.0,68.6756,68.7266,68.6756,68.7181,17304.0
2016-08-04 13:30:00,80.81,80.83,80.8,80.83,25517.0,68.7181,68.7351,68.7096,68.7351,25517.0
2016-08-04 13:35:00,80.84,80.84,80.8,80.83,12897.0,68.7436,68.7436,68.7096,68.7351,12897.0
2016-08-04 13:40:00,80.82,80.83,80.8,80.83,22717.0,68.7266,68.7351,68.7096,68.7351,22717.0
2016-08-04 13:45:00,80.83,80.85,80.82,80.85,10618.0,68.7351,68.7521,68.7266,68.7521,10618.0
2016-08-04 13:50:00,80.85,80.91,80.85,80.91,36102.0,68.7521,68.8031,68.7521,68.8031,36102.0
2016-08-04 13:55:00,80.92,80.97,80.88,80.9,53335.0,68.8116,68.8541,68.7776,68.7946,53335.0
2016-08-04 14:00:00,80.9,81.02,80.9,80.97,37337.0,68.7946,68.8967,68.7946,68.8541,37337.0
2016-08-04 14:05:00,80.97,80.97,80.9,80.9,36570.0,68.8541,68.8541,68.7946,68.7946,36570.0
2016-08-04 14:10:00,80.91,80.92,80.85,80.87,24278.0,68.8031,68.8116,68.7521,68.7691,24278.0
2016-08-04 14:15:00,80.88,80.88,80.78,80.79,25677.0,68.7776,68.7776,68.6926,68.7011,25677.0
2016-08-04 14:20:00,80.78,80.83,80.76,80.82,32946.0,68.6926,68.7351,68.6756,68.7266,32946.0
2016-08-04 14:25:00,80.81,80.89,80.8,80.88,21140.0,68.7181,68.7861,68.7096,68.7776,21140.0
2016-08-04 14:30:00,80.89,80.94,80.88,80.93,16060.0,68.7861,68.8286,68.7776,68.8201,16060.0
2016-08-04 14:35:00,80.93,80.94,80.85,80.86,19917.0,68.8201,68.8286,68.7521,68.7606,19917.0
2016-08-04 14:40:00,80.86,80.9,80.82,80.88,46878.0,68.7606,68.7946,68.7266,68.7776,46878.0
2016-08-04 14:45:00,80.87,80.9,80.86,80.89,25712.0,68.7691,68.7946,68.7606,68.7861,25712.0
2016-08-04 14:50:00,80.89,80.91,80.87,80.87,39359.0,68.7861,68.8031,68.7691,68.7691,39359.0
2016-08-04 14:55:00,80.87,80.91,80.87,80.9,42544.0,68.7691,68.8031,68.7691,68.7946,42544.0
2016-08-04 15:00:00,80.89,80.91,80.84,80.87,36737.0,68.7861,68.8031,68.7436,68.7691,36737.0
2016-08-04 15:05:00,80.87,80.91,80.86,80.9,26041.0,68.7691,68.8031,68.7606,68.7946,26041.0
2016-08-04 15:10:00,80.9,80.9,80.86,80.89,24880.0,68.7946,68.7946,68.7606,68.7861,24880.0
2016-08-04 15:15:00,80.9,80.9,80.87,80.9,29355.0,68.7946,68.7946,68.7691,68.7946,29355.0
2016-08-04 15:20:00,80.9,80.9,80.85,80.87,31336.0,68.7946,68.7946,68.7521,68.7691,31336.0
2016-08-04 15:25:00,80.86,80.89,80.83,80.89,48923.0,68.7606,68.7861,68.7351,68.7861,48923.0
2016-08-04 15:30:00,80.89,80.9,80.87,80.88,38312.0,68.7861,68.7946,68.7691,68.7776,38312.0
2016-08-04 15:35:00,80.88,80.91,80.86,80.89,66896.0,68.7776,68.8031,68.7606,68.7861,66896.0
2016-08-04 15:40:00,80.9,80.9,80.87,80.88,78575.0,68.7946,68.7946,68.7691,68.7776,78575.0
2016-08-04 15:45:00,80.88,80.91,80.86,80.86,72717.0,68.7776,68.8031,68.7606,68.7606,72717.0
2016-08-04 15:50:00,80.86,80.89,80.83,80.88,93493.0,68.7606,68.7861,68.7351,68.7776,93493.0
2016-08-04 15:55:00,80.89,80.94,80.83,80.94,276118.0,68.7861,68.8286,68.7351,68.8286,276118.0
2016-08-05 09:30:00,81.43,81.75,81.43,81.63,48415.0,69.2453,69.5174,69.2453,69.4154,48415.0
2016-08-05 09:35:00,81.68,82.0,81.68,81.81,88274.0,69.4579,69.73,69.4579,69.5684,88274.0
2016-08-05 09:40:00,81.85,82.03,81.85,81.94,55745.0,69.6025,69.7555,69.6025,69.679,55745.0
2016-08-05 09:45:00,81.96,82.1,81.89,82.01,43056.0,69.696,69.8151,69.6365,69.7385,43056.0
2016-08-05 09:50:00,82.03,82.16,82.02,82.08,43728.0,69.7555,69.8661,69.747,69.798,43728.0
2016-08-05 09:55:00,82.08,82.12,81.81,81.86,31467.0,69.798,69.8321,69.5684,69.611,31467.0
2016-08-05 10:00:00,81.87,81.95,81.8,81.83,27836.0,69.6195,69.6875,69.5599,69.5855,27836.0
2016-08-05 10:05:00,81.83,81.83,81.65,81.65,27934.0,69.5855,69.5855,69.4324,69.4324,27934.0
2016-08-05 10:10:00,81.64,81.72,81.55,81.58,19879.0,69.4239,69.4919,69.3474,69.3729,19879.0
2016-08-05 10:15:00,81.6,81.77,81.6,81.66,19623.0,69.3899,69.5344,69.3899,69.4409,19623.0
2016-08-05 10:20:00,81.68,81.71,81.55,81.55,23833.0,69.4579,69.4834,69.3474,69.3474,23833.0
2016-08-05 10:25:00,81.55,81.68,81.55,81.68,24364.0,69.3474,69.4579,69.3474,69.4579,24364.0
2016-08-05 10:30:00,81.69,81.74,81.64,81.67,17695.0,69.4664,69.5089,69.4239,69.4494,17695.0
2016-08-05 10:35:00,81.68,81.74,81.61,81.66,23160.0,69.4579,69.5089,69.3984,69.4409,23160.0
2016-08-05 10:40:00,81.67,81.8,81.63,81.76,28163.0,69.4494,69.5599,69.4154,69.5259,28163.0
2016-08-05 10:45:00,81.76,81.77,81.61,81.69,62156.0,69.5259,69.5344,69.3984,69.4664,62156.0
2016-08-05 10:50:00,81.7,81.77,81.66,81.72,29741.0,69.4749,69.5344,69.4409,69.4919,29741.0
2016-08-05 10:55:00,81.71,81.82,81.71,81.82,11860.0,69.4834,69.577,69.4834,69.577,11860.0
2016-08-05 11:00:00,81.82,81.89,81.81,81.87,20979.0,69.577,69.6365,69.5684,69.6195,20979.0
2016-08-05 11:05:00,81.87,81.94,81.86,81.9,39014.0,69.6195,69.679,69.611,69.645,39014.0
2016-08-05 11:10:00,81.9,81.98,81.89,81.98,34179.0,69.645,69.713,69.6365,69.713,34179.0
2016-08-05 11:15:00,81.97,81.97,81.91,81.96,25331.0,69.7045,69.7045,69.6535,69.696,25331.0
2016-08-05 11:20:00,81.95,81.96,81.9,81.95,22359.0,69.6875,69.696,69.645,69.6875,22359.0
2016-08-05 11:25:00,81.96,82.03,81.95,82.03,19630.0,69.696,69.7555,69.6875,69.7555,19630.0
2016-08-05 11:30:00,82.04,82.05,81.99,82.03,31228.0,69.764,69.7725,69.7215,69.7555,31228.0
2016-08-05 11:35:00,82.03,82.03,81.92,81.92,27227.0,69.7555,69.7555,69.662,69.662,27227.0
2016-08-05 11:40:00,81.92,81.94,81.91,81.92,19437.0,69.662,69.679,69.6535,69.662,19437.0
2016-08-05 11:45:00,81.91,81.91,81.86,81.86,19143.0,69.6535,69.6535,69.611,69.611,19143.0
2016-08-05 11:50:00,81.87,81.87,81.78,81.79,22618.0,69.6195,69.6195,69.5429,69.5514,22618.0
2016-08-05 11:55:00,81.79,81.8,81.75,81.78,13284.0,69.5514,69.5599,69.5174,69.5429,13284.0
2016-08-05 12:00:00,81.79,81.83,81.78,81.8,32119.0,69.5514,69.5855,69.5429,69.5599,32119.0
2016-08-05 12:05:00,81.8,81.81,81.75,81.81,25438.0,69.5599,69.5684,69.5174,69.5684,25438.0
2016-08-05 12:10:00,81.81,81.81,81.77,81.79,28260.0,69.5684,69.5684,69.5344,69.5514,28260.0
2016-08-05 12:15:00,81.78,81.79,81.74,81.74,41727.0,69.5429,69.5514,69.5089,69.5089,41727.0
2016-08-05 12:20:00,81.74,81.78,81.73,81.77,18819.0,69.5089,69.5429,69.5004,69.5344,18819.0
2016-08-05 12:25:00,81.77,81.77,81.76,81.77,7119.0,69.5344,69.5344,69.5259,69.5344,7119.0
2016-08-05 12:30:00,81.77,81.8,81.72,81.8,21800.0,69.5344,69.5599,69.4919,69.5599,21800.0
2016-08-05 12:35:00,81.8,81.81,81.76,81.79,10174.0,69.5599,69.5684,69.5259,69.5514,10174.0
2016-08-05 12:40:00,81.79,81.82,81.78,81.8,16151.0,69.5514,69.577,69.5429,69.5599,16151.0
2016-08-05 12:45:00,81.8,81.8,81.77,81.78,12186.0,69.5599,69.5599,69.5344,69.5429,12186.0
2016-08-05 12:50:00,81.78,81.78,81.72,81.75,14820.0,69.5429,69.5429,69.4919,69.5174,14820.0
2016-08-05 12:55:00,81.74,81.75,81.69,81.7,17255.0,69.5089,69.5174,69.4664,69.4749,17255.0
2016-08-05 13:00:00,81.71,81.74,81.7,81.73,16553.0,69.4834,69.5089,69.4749,69.5004,16553.0
2016-08-05 13:05:00,81.73,81.74,81.69,81.7,12443.0,69.5004,69.5089,69.4664,69.4749,12443.0
2016-08-05 13:10:00,81.7,81.73,81.68,81.7,25061.0,69.4749,69.5004,69.4579,69.4749,25061.0
2016-08-05 13:15:00,81.69,81.72,81.68,81.69,41183.0,69.4664,69.4919,69.4579,69.4664,41183.0
2016-08-05 13:20:00,81.69,81.7,81.65,81.68,28207.0,69.4664,69.4749,69.4324,69.4579,28207.0
2016-08-05 13:25:00,81.67,81.68,81.6,81.63,20111.0,69.4494,69.4579,69.3899,69.4154,20111.0
2016-08-05 13:30:00,81.63,81.7,81.62,81.68,18640.0,69.4154,69.4749,69.4069,69.4579,18640.0
2016-08-05 13:35:00,81.69,81.7,81.67,81.67,19665.0,69.4664,69.4749,69.4494,69.4494,19665.0
2016-08-05 13:40:00,81.67,81.68,81.64,81.65,41023.0,69.4494,69.4579,69.4239,69.4324,41023.0
2016-08-05 13:45:00,81.65,81.68,81.64,81.67,29855.0,69.4324,69.4579,69.4239,69.4494,29855.0
2016-08-05 13:50:00,81.67,81.74,81.67,81.73,11194.0,69.4494,69.5089,69.4494,69.5004,11194.0
2016-08-05 13:55:00,81.72,81.74,81.72,81.72,14861.0,69.4919,69.5089,69.4919,69.4919,14861.0
2016-08-05 14:00:00,81.73,81.75,81.72,81.74,21479.0,69.5004,69.5174,69.4919,69.5089,21479.0
2016-08-05 14:05:00,81.74,81.76,81.73,81.75,15943.0,69.5089,69.5259,69.5004,69.5174,15943.0
2016-08-05 14:10:00,81.75,81.75,81.74,81.75,9960.0,69.5174,69.5174,69.5089,69.5174,9960.0
2016-08-05 14:15:00,81.75,81.76,81.73,81.73,25561.0,69.5174,69.5259,69.5004,69.5004,25561.0
2016-08-05 14:20:00,81.73,81.74,81.72,81.73,18956.0,69.5004,69.5089,69.4919,69.5004,18956.0
2016-08-05 14:25:00,81.73,81.73,81.7,81.73,32919.0,69.5004,69.5004,69.4749,69.5004,32919.0
2016-08-05 14:30:00,81.74,81.76,81.73,81.76,18126.0,69.5089,69.5259,69.5004,69.5259,18126.0
2016-08-05 14:35:00,81.76,81.79,81.74,81.75,34353.0,69.5259,69.5514,69.5089,69.5174,34353.0
2016-08-05 14:40:00,81.74,81.75,81.68,81.7,29038.0,69.5089,69.5174,69.4579,69.4749,29038.0
2016-08-05 14:45:00,81.69,81.74,81.69,81.73,37533.0,69.4664,69.5089,69.4664,69.5004,37533.0
2016-08-05 14:50:00,81.73,81.77,81.73,81.76,35122.0,69.5004,69.5344,69.5004,69.5259,35122.0
2016-08-05 14:55:00,81.76,81.77,81.74,81.76,28824.0,69.5259,69.5344,69.5089,69.5259,28824.0
2016-08-05 15:00:00,81.76,81.79,81.74,81.75,76039.0,69.5259,69.5514,69.5089,69.5174,76039.0
2016-08-05 15:05:00,81.75,81.78,81.74,81.78,44523.0,69.5174,69.5429,69.5089,69.5429,44523.0
2016-08-05 15:10:00,81.78,81.78,81.75,81.77,47668.0,69.5429,69.5429,69.5174,69.5344,47668.0
2016-08-05 15:15:00,81.77,81.8,81.77,81.8,31137.0,69.5344,69.5599,69.5344,69.5599,31137.0
2016-08-05 15:20:00,81.79,81.8,81.73,81.75,26350.0,69.5514,69.5599,69.5004,69.5174,26350.0
2016-08-05 15:25:00,81.75,81.78,81.74,81.78,26428.0,69.5174,69.5429,69.5089,69.5429,26428.0
2016-08-05 15:30:00,81.78,81.81,81.75,81.78,56999.0,69.5429,69.5684,69.5174,69.5429,56999.0
2016-08-05 15:35:00,81.78,81.79,81.74,81.75,50177.0,69.5429,69.5514,69.5089,69.5174,50177.0
2016-08-05 15:40:00,81.75,81.76,81.73,81.74,41991.0,69.5174,69.5259,69.5004,69.5089,41991.0
2016-08-05 15:45:00,81.74,81.76,81.69,81.7,54656.0,69.5089,69.5259,69.4664,69.4749,54656.0
2016-08-05 15:50:00,81.7,81.74,81.69,81.73,49608.0,69.4749,69.5089,69.4664,69.5004,49608.0
2016-08-05 15:55:00,81.73,81.74,81.65,81.69,161714.0,69.5004,69.5089,69.4324,69.4664,161714.0
2016-08-08 09:30:00,81.72,81.88,81.44,81.75,71242.0,69.4919,69.628,69.2538,69.5174,71242.0
2016-08-08 09:35:00,81.79,81.88,81.72,81.87,23620.0,69.5514,69.628,69.4919,69.6195,23620.0
2016-08-08 09:40:00,81.85,81.87,81.75,81.77,16507.0,69.6025,69.6195,69.5174,69.5344,16507.0
2016-08-08 09:45:00,81.78,81.81,81.7,81.75,19193.0,69.5429,69.5684,69.4749,69.5174,19193.0
2016-08-08 09:50:00,81.74,81.74,81.45,81.49,19977.0,69.5089,69.5089,69.2623,69.2963,19977.0
2016-08-08 09:55:00,81.5,81.59,81.48,81.57,15250.0,69.3048,69.3814,69.2878,69.3644,15250.0
2016-08-08 10:00:00,81.57,81.6,81.44,81.46,30544.0,69.3644,69.3899,69.2538,69.2708,30544.0
2016-08-08 10:05:00,81.45,81.46,81.37,81.46,37036.0,69.2623,69.2708,69.1943,69.2708,37036.0
2016-08-08 10:10:00,81.45,81.45,81.34,81.38,26331.0,69.2623,69.2623,69.1688,69.2028,26331.0
2016-08-08 10:15:00,81.38,81.52,81.38,81.48,21250.0,69.2028,69.3218,69.2028,69.2878,21250.0
2016-08-08 10:20:00,81.47,81.47,81.39,81.41,15800.0,69.2793,69.2793,69.2113,69.2283,15800.0
2016-08-08 10:25:00,81.41,81.41,81.31,81.35,23640.0,69.2283,69.2283,69.1433,69.1773,23640.0
2016-08-08 10:30:00,81.34,81.36,81.3,81.34,15658.0,69.1688,69.1858,69.1348,69.1688,15658.0
2016-08-08 10:35:00,81.35,81.44,81.35,81.44,19179.0,69.1773,69.2538,69.1773,69.2538,19179.0
2016-08-08 10:40:00,81.45,81.5,81.44,81.48,23278.0,69.2623,69.3048,69.2538,69.2878,23278.0
2016-08-08 10:45:00,81.49,81.5,81.46,81.47,20018.0,69.2963,69.3048,69.2708,69.2793,20018.0
2016-08-08 10:50:00,81.47,81.48,81.4,81.48,19290.0,69.2793,69.2878,69.2198,69.2878,19290.0
2016-08-08 10:55:00,81.48,81.5,81.47,81.5,13931.0,69.2878,69.3048,69.2793,69.3048,13931.0
2016-08-08 11:00:00,81.49,81.5,81.47,81.5,21289.0,69.2963,69.3048,69.2793,69.3048,21289.0
2016-08-08 11:05:00,81.49,81.5,81.47,81.49,20021.0,69.2963,69.3048,69.2793,69.2963,20021.0
2016-08-08 11:10:00,81.48,81.49,81.43,81.48,88050.0,69.2878,69.2963,69.2453,69.2878,88050.0
2016-08-08 11:15:00,81.47,81.47,81.43,81.45,34068.0,69.2793,69.2793,69.2453,69.2623,34068.0
2016-08-08 11:20:00,81.45,81.55,81.44,81.53,60654.0,69.2623,69.3474,69.2538,69.3303,60654.0
2016-08-08 11:25:00,81.53,81.57,81.49,81.56,30026.0,69.3303,69.3644,69.2963,69.3559,30026.0
2016-08-08 11:30:00,81.57,81.66,81.56,81.66,15260.0,69.3644,69.4409,69.3559,69.4409,15260.0
2016-08-08 11:35:00,81.65,81.69,81.62,81.64,24778.0,69.4324,69.4664,69.4069,69.4239,24778.0
2016-08-08 11:40:00,81.63,81.7,81.63,81.66,14848.0,69.4154,69.4749,69.4154,69.4409,14848.0
2016-08-08 11:45:00,81.67,81.74,81.67,81.72,9487.0,69.4494,69.5089,69.4494,69.4919,9487.0
2016-08-08 11:50:00,81.72,81.75,81.68,81.73,16077.0,69.4919,69.5174,69.4579,69.5004,16077.0
2016-08-08 11:55:00,81.72,81.72,81.63,81.65,10145.0,69.4919,69.4919,69.4154,69.4324,10145.0
2016-08-08 12:00:00,81.65,81.7,81.65,81.7,6602.0,69.4324,69.4749,69.4324,69.4749,6602.0
2016-08-08 12:05:00,81.7,81.72,81.66,81.68,12314.0,69.4749,69.4919,69.4409,69.4579,12314.0
2016-08-08 12:10:00,81.66,81.69,81.65,81.65,8146.0,69.4409,69.4664,69.4324,69.4324,8146.0
2016-08-08 12:15:00,81.66,81.67,81.61,81.63,6951.0,69.4409,69.4494,69.3984,69.4154,6951.0
2016-08-08 12:20:00,81.62,81.69,81.62,81.69,9892.0,69.4069,69.4664,69.4069,69.4664,9892.0
2016-08-08 12:25:00,81.69,81.72,81.68,81.68,10862.0,69.4664,69.4919,69.4579,69.4579,10862.0
2016-08-08 12:30:00,81.68,81.71,81.65,81.7,8291.0,69.4579,69.4834,69.4324,69.4749,8291.0
2016-08-08 12:35:00,81.71,81.74,81.68,81.71,18866.0,69.4834,69.5089,69.4579,69.4834,18866.0
2016-08-08 12:40:00,81.7,81.72,81.61,81.61,9626.0,69.4749,69.4919,69.3984,69.3984,9626.0
2016-08-08 12:45:00,81.62,81.7,81.62,81.66,11825.0,69.4069,69.4749,69.4069,69.4409,11825.0
2016-08-08 12:50:00,81.66,81.66,81.62,81.64,8815.0,69.4409,69.4409,69.4069,69.4239,8815.0
2016-08-08 12:55:00,81.64,81.7,81.64,81.7,10999.0,69.4239,69.4749,69.4239,69.4749,10999.0
2016-08-08 13:00:00,81.7,81.73,81.67,81.73,11063.0,69.4749,69.5004,69.4494,69.5004,11063.0
2016-08-08 13:05:00,81.72,81.72,81.67,81.69,14194.0,69.4919,69.4919,69.4494,69.4664,14194.0
2016-08-08 13:10:00,81.69,81.71,81.66,81.71,10480.0,69.4664,69.4834,69.4409,69.4834,10480.0
2016-08-08 13:15:00,81.7,81.71,81.68,81.71,9342.0,69.4749,69.4834,69.4579,69.4834,9342.0
2016-08-08 13:20:00,81.7,81.71,81.67,81.71,10775.0,69.4749,69.4834,69.4494,69.4834,10775.0
2016-08-08 13:25:00,81.71,81.77,81.71,81.75,13997.0,69.4834,69.5344,69.4834,69.5174,13997.0
2016-08-08 13:30:00,81.75,81.76,81.69,81.73,11831.0,69.5174,69.5259,69.4664,69.5004,11831.0
2016-08-08 13:35:00,81.72,81.75,81.72,81.75,11172.0,69.4919,69.5174,69.4919,69.5174,11172.0
2016-08-08 13:40:00,81.74,81.76,81.68,81.69,21618.0,69.5089,69.5259,69.4579,69.4664,21618.0
2016-08-08 13:45:00,81.69,81.71,81.65,81.68,26079.0,69.4664,69.4834,69.4324,69.4579,26079.0
2016-08-08 13:50:00,81.68,81.68,81.59,81.64,15934.0,69.4579,69.4579,69.3814,69.4239,15934.0
2016-08-08 13:55:00,81.64,81.7,81.62,81.69,22936.0,69.4239,69.4749,69.4069,69.4664,22936.0
2016-08-08 14:00:00,81.69,81.71,81.67,81.7,15248.0,69.4664,69.4834,69.4494,69.4749,15248.0
2016-08-08 14:05:00,81.69,81.7,81.61,81.62,17414.0,69.4664,69.4749,69.3984,69.4069,17414.0
2016-08-08 14:10:00,81.62,81.64,81.62,81.63,10305.0,69.4069,69.4239,69.4069,69.4154,10305.0
2016-08-08 14:15:00,81.63,81.63,81.49,81.49,38590.0,69.4154,69.4154,69.2963,69.2963,38590.0
2016-08-08 14:20:00,81.49,81.49,81.45,81.46,10492.0,69.2963,69.2963,69.2623,69.2708,10492.0
2016-08-08 14:25:00,81.46,81.49,81.45,81.47,20348.0,69.2708,69.2963,69.2623,69.2793,20348.0
2016-08-08 14:30:00,81.46,81.48,81.42,81.47,24106.0,69.2708,69.2878,69.2368,69.2793,24106.0
2016-08-08 14:35:00,81.48,81.5,81.47,81.47,13589.0,69.2878,69.3048,69.2793,69.2793,13589.0
2016-08-08 14:40:00,81.48,81.53,81.47,81.53,13123.0,69.2878,69.3303,69.2793,69.3303,13123.0
2016-08-08 14:45:00,81.53,81.55,81.47,81.52,29004.0,69.3303,69.3474,69.2793,69.3218,29004.0
2016-08-08 14:50:00,81.53,81.58,81.51,81.56,13883.0,69.3303,69.3729,69.3133,69.3559,13883.0
2016-08-08 14:55:00,81.55,81.56,81.49,81.52,17048.0,69.3474,69.3559,69.2963,69.3218,17048.0
2016-08-08 15:00:00,81.53,81.55,81.52,81.54,11982.0,69.3303,69.3474,69.3218,69.3388,11982.0
2016-08-08 15:05:00,81.54,81.57,81.52,81.54,19913.0,69.3388,69.3644,69.3218,69.3388,19913.0
2016-08-08 15:10:00,81.55,81.56,81.53,81.54,12706.0,69.3474,69.3559,69.3303,69.3388,12706.0
2016-08-08 15:15:00,81.55,81.55,81.53,81.54,15520.0,69.3474,69.3474,69.3303,69.3388,15520.0
2016-08-08 15:20:00,81.53,81.55,81.53,81.54,19283.0,69.3303,69.3474,69.3303,69.3388,19283.0
2016-08-08 15:25:00,81.54,81.54,81.51,81.53,19972.0,69.3388,69.3388,69.3133,69.3303,19972.0
2016-08-08 15:30:00,81.52,81.56,81.52,81.56,28201.0,69.3218,69.3559,69.3218,69.3559,28201.0
2016-08-08 15:35:00,81.56,81.61,81.55,81.59,29119.0,69.3559,69.3984,69.3474,69.3814,29119.0
2016-08-08 15:40:00,81.59,81.59,81.51,81.52,23815.0,69.3814,69.3814,69.3133,69.3218,23815.0
2016-08-08 15:45:00,81.52,81.6,81.51,81.59,48189.0,69.3218,69.3899,69.3133,69.3814,48189.0
2016-08-08 15:50:00,81.58,81.6,81.57,81.59,41608.0,69.3729,69.3899,69.3644,69.3814,41608.0
2016-08-08 15:55:00,81.6,81.64,81.54,81.61,133445.0,69.3899,69.4239,69.3388,69.3984,133445.0
2016-08-09 09:30:00,81.34,81.6,81.3,81.47,54122.0,69.1688,69.3899,69.1348,69.2793,54122.0
2016-08-09 09:35:00,81.39,81.5,81.3,81.41,21111.0,69.2113,69.3048,69.1348,69.2283,21111.0
2016-08-09 09:40:00,81.37,81.37,81.15,81.22,38650.0,69.1943,69.1943,69.0072,69.0667,38650.0
2016-08-09 09:45:00,81.24,81.35,81.18,81.35,32502.0,69.0837,69.1773,69.0327,69.1773,32502.0
2016-08-09 09:50:00,81.36,81.62,81.32,81.62,41686.0,69.1858,69.4069,69.1518,69.4069,41686.0
2016-08-09 09:55:00,81.61,81.68,81.58,81.65,47727.0,69.3984,69.4579,69.3729,69.4324,47727.0
2016-08-09 10:00:00,81.65,81.67,81.51,81.61,80098.0,69.4324,69.4494,69.3133,69.3984,80098.0
2016-08-09 10:05:00,81.62,81.66,81.56,81.61,22357.0,69.4069,69.4409,69.3559,69.3984,22357.0
2016-08-09 10:10:00,81.62,81.75,81.62,81.72,42003.0,69.4069,69.5174,69.4069,69.4919,42003.0
2016-08-09 10:15:00,81.73,81.9,81.73,81.85,26945.0,69.5004,69.645,69.5004,69.6025,26945.0
2016-08-09 10:20:00,81.86,81.87,81.77,81.79,27286.0,69.611,69.6195,69.5344,69.5514,27286.0
2016-08-09 10:25:00,81.8,81.87,81.79,81.81,19658.0,69.5599,69.6195,69.5514,69.5684,19658.0
2016-08-09 10:30:00,81.83,81.86,81.78,81.79,22329.0,69.5855,69.611,69.5429,69.5514,22329.0
2016-08-09 10:35:00,81.79,81.82,81.77,81.8,36313.0,69.5514,69.577,69.5344,69.5599,36313.0
2016-08-09 10:40:00,81.81,81.9,81.8,81.9,22677.0,69.5684,69.645,69.5599,69.645,22677.0
2016-08-09 10:45:00,81.9,81.92,81.86,81.9,24456.0,69.645,69.662,69.611,69.645,24456.0
2016-08-09 10:50:00,81.9,81.91,81.85,81.86,12986.0,69.645,69.6535,69.6025,69.611,12986.0
2016-08-09 10:55:00,81.87,81.89,81.81,81.87,15327.0,69.6195,69.6365,69.5684,69.6195,15327.0
2016-08-09 11:00:00,81.88,81.9,81.84,81.89,18818.0,69.628,69.645,69.594,69.6365,18818.0
2016-08-09 11:05:00,81.89,81.98,81.89,81.98,28942.0,69.6365,69.713,69.6365,69.713,28942.0
2016-08-09 11:10:00,81.97,82.0,81.94,81.99,19412.0,69.7045,69.73,69.679,69.7215,19412.0
2016-08-09 11:15:00,81.99,81.99,81.92,81.97,20765.0,69.7215,69.7215,69.662,69.7045,20765.0
2016-08-09 11:20:00,81.97,81.99,81.91,81.91,18713.0,69.7045,69.7215,69.6535,69.6535,18713.0
2016-08-09 11:25:00,81.92,81.96,81.92,81.96,38339.0,69.662,69.696,69.662,69.696,38339.0
2016-08-09 11:30:00,81.96,81.99,81.94,81.99,19541.0,69.696,69.7215,69.679,69.7215,19541.0
2016-08-09 11:35:00,81.99,81.99,81.9,81.91,20657.0,69.7215,69.7215,69.645,69.6535,20657.0
2016-08-09 11:40:00,81.91,81.94,81.88,81.91,23856.0,69.6535,69.679,69.628,69.6535,23856.0
2016-08-09 11:45:00,81.91,81.97,81.9,81.97,14942.0,69.6535,69.7045,69.645,69.7045,14942.0
2016-08-09 11:50:00,81.95,81.96,81.89,81.95,17193.0,69.6875,69.696,69.6365,69.6875,17193.0
2016-08-09 11:55:00,81.96,81.99,81.95,81.96,13752.0,69.696,69.7215,69.6875,69.696,13752.0
2016-08-09 12:00:00,81.96,81.96,81.88,81.88,13131.0,69.696,69.696,69.628,69.628,13131.0
2016-08-09 12:05:00,81.89,81.93,81.88,81.9,11762.0,69.6365,69.6705,69.628,69.645,11762.0
2016-08-09 12:10:00,81.9,81.9,81.86,81.87,13224.0,69.645,69.645,69.611,69.6195,13224.0
2016-08-09 12:15:00,81.86,81.87,81.8,81.85,13853.0,69.611,69.6195,69.5599,69.6025,13853.0
2016-08-09 12:20:00,81.85,81.86,81.71,81.75,14280.0,69.6025,69.611,69.4834,69.5174,14280.0
2016-08-09 12:25:00,81.73,81.73,81.71,81.73,6388.0,69.5004,69.5004,69.4834,69.5004,6388.0
2016-08-09 12:30:00,81.73,81.74,81.64,81.66,14138.0,69.5004,69.5089,69.4239,69.4409,14138.0
2016-08-09 12:35:00,81.66,81.71,81.65,81.68,12447.0,69.4409,69.4834,69.4324,69.4579,12447.0
2016-08-09 12:40:00,81.67,81.71,81.66,81.69,9047.0,69.4494,69.4834,69.4409,69.4664,9047.0
2016-08-09 12:45:00,81.7,81.71,81.58,81.58,43178.0,69.4749,69.4834,69.3729,69.3729,43178.0
2016-08-09 12:50:00,81.59,81.62,81.56,81.58,16432.0,69.3814,69.4069,69.3559,69.3729,16432.0
2016-08-09 12:55:00,81.59,81.6,81.52,81.56,10115.0,69.3814,69.3899,69.3218,69.3559,10115.0
2016-08-09 13:00:00,81.56,81.6,81.56,81.57,17897.0,69.3559,69.3899,69.3559,69.3644,17897.0
2016-08-09 13:05:00,81.58,81.6,81.57,81.57,13848.0,69.3729,69.3899,69.3644,69.3644,13848.0
2016-08-09 13:10:00,81.58,81.58,81.5,81.53,23496.0,69.3729,69.3729,69.3048,69.3303,23496.0
2016-08-09 13:15:00,81.53,81.54,81.5,81.54,12014.0,69.3303,69.3388,69.3048,69.3388,12014.0
2016-08-09 13:20:00,81.54,81.55,81.47,81.48,18516.0,69.3388,69.3474,69.2793,69.2878,18516.0
2016-08-09 13:25:00,81.48,81.48,81.4,81.41,28446.0,69.2878,69.2878,69.2198,69.2283,28446.0
2016-08-09 13:30:00,81.42,81.47,81.41,81.46,9849.0,69.2368,69.2793,69.2283,69.2708,9849.0
2016-08-09 13:35:00,81.46,81.52,81.45,81.47,15682.0,69.2708,69.3218,69.2623,69.2793,15682.0
2016-08-09 13:40:00,81.47,81.47,81.38,81.42,17358.0,69.2793,69.2793,69.2028,69.2368,17358.0
2016-08-09 13:45:00,81.41,81.43,81.41,81.42,12797.0,69.2283,69.2453,69.2283,69.2368,12797.0
2016-08-09 13:50:00,81.42,81.42,81.33,81.33,34794.0,69.2368,69.2368,69.1603,69.1603,34794.0
2016-08-09 13:55:00,81.34,81.39,81.32,81.36,55357.0,69.1688,69.2113,69.1518,69.1858,55357.0
2016-08-09 14:00:00,81.36,81.39,81.35,81.36,22064.0,69.1858,69.2113,69.1773,69.1858,22064.0
2016-08-09 14:05:00,81.36,81.37,81.29,81.31,24497.0,69.1858,69.1943,69.1263,69.1433,24497.0
2016-08-09 14:10:00,81.31,81.36,81.21,81.22,52256.0,69.1433,69.1858,69.0582,69.0667,52256.0
2016-08-09 14:15:00,81.22,81.32,81.17,81.31,83316.0,69.0667,69.1518,69.0242,69.1433,83316.0
2016-08-09 14:20:00,81.31,81.36,81.31,81.34,35137.0,69.1433,69.1858,69.1433,69.1688,35137.0
2016-08-09 14:25:00,81.35,81.39,81.25,81.25,23715.0,69.1773,69.2113,69.0922,69.0922,23715.0
2016-08-09 14:30:00,81.25,81.29,81.19,81.2,53894.0,69.0922,69.1263,69.0412,69.0497,53894.0
2016-08-09 14:35:00,81.2,81.25,81.2,81.21,35327.0,69.0497,69.0922,69.0497,69.0582,35327.0
2016-08-09 14:40:00,81.21,81.24,81.13,81.24,54972.0,69.0582,69.0837,68.9902,69.0837,54972.0
2016-08-09 14:45:00,81.22,81.23,81.14,81.19,44463.0,69.0667,69.0752,68.9987,69.0412,44463.0
2016-08-09 14:50:00,81.2,81.25,81.2,81.24,15468.0,69.0497,69.0922,69.0497,69.0837,15468.0
2016-08-09 14:55:00,81.25,81.31,81.22,81.27,23313.0,69.0922,69.1433,69.0667,69.1092,23313.0
2016-08-09 15:00:00,81.27,81.34,81.26,81.29,34943.0,69.1092,69.1688,69.1007,69.1263,34943.0
2016-08-09 15:05:00,81.29,81.33,81.28,81.33,20238.0,69.1263,69.1603,69.1178,69.1603,20238.0
2016-08-09 15:10:00,81.33,81.34,81.24,81.28,20627.0,69.1603,69.1688,69.0837,69.1178,20627.0
2016-08-09 15:15:00,81.28,81.33,81.27,81.31,52564.0,69.1178,69.1603,69.1092,69.1433,52564.0
2016-08-09 15:20:00,81.31,81.33,81.3,81.32,28296.0,69.1433,69.1603,69.1348,69.1518,28296.0
2016-08-09 15:25:00,81.33,81.39,81.32,81.34,75313.0,69.1603,69.2113,69.1518,69.1688,75313.0
2016-08-09 15:30:00,81.34,81.35,81.3,81.34,43375.0,69.1688,69.1773,69.1348,69.1688,43375.0
2016-08-09 15:35:00,81.34,81.41,81.32,81.41,46792.0,69.1688,69.2283,69.1518,69.2283,46792.0
2016-08-09 15:40:00,81.4,81.43,81.38,81.4,60809.0,69.2198,69.2453,69.2028,69.2198,60809.0
2016-08-09 15:45:00,81.4,81.41,81.34,81.37,73702.0,69.2198,69.2283,69.1688,69.1943,73702.0
2016-08-09 15:50:00,81.39,81.39,81.35,81.37,44823.0,69.2113,69.2113,69.1773,69.1943,44823.0
2016-08-09 15:55:00,81.37,81.38,81.27,81.33,180206.0,69.1943,69.2028,69.1092,69.1603,180206.0
2016-08-10 09:30:00,81.63,81.84,81.4,81.49,145268.0,69.4154,69.594,69.2198,69.2963,145268.0
2016-08-10 09:35:00,81.49,81.7,81.3,81.41,70266.0,69.2963,69.4749,69.1348,69.2283,70266.0
2016-08-10 09:40:00,81.4,81.42,81.09,81.25,107333.0,69.2198,69.2368,68.9562,69.0922,107333.0
2016-08-10 09:45:00,81.25,81.38,81.19,81.23,40481.0,69.0922,69.2028,69.0412,69.0752,40481.0
2016-08-10 09:50:00,81.22,81.27,81.02,81.12,78304.0,69.0667,69.1092,68.8967,68.9817,78304.0
2016-08-10 09:55:00,81.1,81.14,80.81,80.82,77238.0,68.9647,68.9987,68.7181,68.7266,77238.0
2016-08-10 10:00:00,80.8,81.09,80.8,81.06,65471.0,68.7096,68.9562,68.7096,68.9307,65471.0
2016-08-10 10:05:00,81.06,81.07,80.96,80.97,49292.0,68.9307,68.9392,68.8456,68.8541,49292.0
2016-08-10 10:10:00,80.97,80.99,80.93,80.95,41905.0,68.8541,68.8711,68.8201,68.8371,41905.0
2016-08-10 10:15:00,80.94,81.08,80.94,81.02,47499.0,68.8286,68.9477,68.8286,68.8967,47499.0
2016-08-10 10:20:00,81.02,81.15,81.02,81.11,33545.0,68.8967,69.0072,68.8967,68.9732,33545.0
2016-08-10 10:25:00,81.11,81.11,81.02,81.03,27498.0,68.9732,68.9732,68.8967,68.9052,27498.0
2016-08-10 10:30:00,81.05,81.05,80.9,80.92,35992.0,68.9222,68.9222,68.7946,68.8116,35992.0
2016-08-10 10:35:00,80.92,81.06,80.91,80.94,27848.0,68.8116,68.9307,68.8031,68.8286,27848.0
2016-08-10 10:40:00,80.93,81.03,80.89,81.02,37600.0,68.8201,68.9052,68.7861,68.8967,37600.0
2016-08-10 10:45:00,81.02,81.02,80.95,80.99,25973.0,68.8967,68.8967,68.8371,68.8711,25973.0
2016-08-10 10:50:00,80.98,81.03,80.96,81.01,39215.0,68.8626,68.9052,68.8456,68.8882,39215.0
2016-08-10 10:55:00,81.01,81.02,80.92,80.93,33916.0,68.8882,68.8967,68.8116,68.8201,33916.0
2016-08-10 11:00:00,80.94,81.02,80.93,81.02,28761.0,68.8286,68.8967,68.8201,68.8967,28761.0
2016-08-10 11:05:00,81.01,81.02,80.92,80.93,36657.0,68.8882,68.8967,68.8116,68.8201,36657.0
2016-08-10 11:10:00,80.92,80.93,80.76,80.76,56703.0,68.8116,68.8201,68.6756,68.6756,56703.0
2016-08-10 11:15:00,80.77,80.78,80.6,80.65,101515.0,68.6841,68.6926,68.5395,68.582,101515.0
2016-08-10 11:20:00,80.65,80.67,80.63,80.63,32279.0,68.582,68.599,68.565,68.565,32279.0
2016-08-10 11:25:00,80.63,80.72,80.6,80.7,51062.0,68.565,68.6415,68.5395,68.6245,51062.0
2016-08-10 11:30:00,80.71,80.74,80.65,80.7,55742.0,68.633,68.6586,68.582,68.6245,55742.0
2016-08-10 11:35:00,80.7,80.78,80.69,80.72,26491.0,68.6245,68.6926,68.616,68.6415,26491.0
2016-08-10 11:40:00,80.73,80.77,80.7,80.75,35987.0,68.6501,68.6841,68.6245,68.6671,35987.0
2016-08-10 11:45:00,80.75,80.76,80.63,80.68,37679.0,68.6671,68.6756,68.565,68.6075,37679.0
2016-08-10 11:50:00,80.68,80.69,80.64,80.66,32405.0,68.6075,68.616,68.5735,68.5905,32405.0
2016-08-10 11:55:00,80.65,80.66,80.56,80.65,32817.0,68.582,68.5905,68.5055,68.582,32817.0
2016-08-10 12:00:00,80.64,80.7,80.62,80.68,43327.0,68.5735,68.6245,68.5565,68.6075,43327.0
2016-08-10 12:05:00,80.67,80.76,80.64,80.75,45997.0,68.599,68.6756,68.5735,68.6671,45997.0
2016-08-10 12:10:00,80.74,80.76,80.7,80.71,24637.0,68.6586,68.6756,68.6245,68.633,24637.0
2016-08-10 12:15:00,80.71,80.86,80.7,80.86,25121.0,68.633,68.7606,68.6245,68.7606,25121.0
2016-08-10 12:20:00,80.86,80.92,80.84,80.85,26348.0,68.7606,68.8116,68.7436,68.7521,26348.0
2016-08-10 12:25:00,80.85,80.87,80.84,80.86,12229.0,68.7521,68.7691,68.7436,68.7606,12229.0
2016-08-10 12:30:00,80.86,80.89,80.85,80.88,19980.0,68.7606,68.7861,68.7521,68.7776,19980.0
2016-08-10 12:35:00,80.87,80.92,80.87,80.92,14084.0,68.7691,68.8116,68.7691,68.8116,14084.0
2016-08-10 12:40:00,80.92,80.94,80.85,80.86,21803.0,68.8116,68.8286,68.7521,68.7606,21803.0
2016-08-10 12:45:00,80.86,80.9,80.84,80.85,12945.0,68.7606,68.7946,68.7436,68.7521,12945.0
2016-08-10 12:50:00,80.85,80.91,80.84,80.89,16764.0,68.7521,68.8031,68.7436,68.7861,16764.0
2016-08-10 12:55:00,80.89,80.92,80.87,80.91,15407.0,68.7861,68.8116,68.7691,68.8031,15407.0
2016-08-10 13:00:00,80.92,81.0,80.92,80.99,34788.0,68.8116,68.8797,68.8116,68.8711,34788.0
2016-08-10 13:05:00,80.98,81.03,80.97,81.03,16176.0,68.8626,68.9052,68.8541,68.9052,16176.0
2016-08-10 13:10:00,81.03,81.03,80.95,80.97,17440.0,68.9052,68.9052,68.8371,68.8541,17440.0
2016-08-10 13:15:00,80.97,80.98,80.88,80.89,24795.0,68.8541,68.8626,68.7776,68.7861,24795.0
2016-08-10 13:20:00,80.92,80.96,80.92,80.94,13554.0,68.8116,68.8456,68.8116,68.8286,13554.0
2016-08-10 13:25:00,80.93,81.03,80.93,81.02,12841.0,68.8201,68.9052,68.8201,68.8967,12841.0
2016-08-10 13:30:00,81.03,81.05,81.0,81.01,26925.0,68.9052,68.9222,68.8797,68.8882,26925.0
2016-08-10 13:35:00,81.01,81.03,80.99,81.0,24259.0,68.8882,68.9052,68.8711,68.8797,24259.0
2016-08-10 13:40:00,81.0,81.07,81.0,81.03,42088.0,68.8797,68.9392,68.8797,68.9052,42088.0
2016-08-10 13:45:00,81.03,81.04,80.97,80.98,24650.0,68.9052,68.9137,68.8541,68.8626,24650.0
2016-08-10 13:50:00,80.98,80.98,80.92,80.92,50472.0,68.8626,68.8626,68.8116,68.8116,50472.0
2016-08-10 13:55:00,80.93,80.94,80.9,80.92,28997.0,68.8201,68.8286,68.7946,68.8116,28997.0
2016-08-10 14:00:00,80.92,80.96,80.92,80.94,57994.0,68.8116,68.8456,68.8116,68.8286,57994.0
2016-08-10 14:05:00,80.95,80.99,80.9,80.92,30526.0,68.8371,68.8711,68.7946,68.8116,30526.0
2016-08-10 14:10:00,80.91,80.96,80.84,80.86,54336.0,68.8031,68.8456,68.7436,68.7606,54336.0
2016-08-10 14:15:00,80.87,80.89,80.83,80.84,58299.0,68.7691,68.7861,68.7351,68.7436,58299.0
2016-08-10 14:20:00,80.84,80.86,80.81,80.84,27178.0,68.7436,68.7606,68.7181,68.7436,27178.0
2016-08-10 14:25:00,80.85,80.86,80.77,80.8,17193.0,68.7521,68.7606,68.6841,68.7096,17193.0
2016-08-10 14:30:00,80.8,80.82,80.8,80.8,12870.0,68.7096,68.7266,68.7096,68.7096,12870.0
2016-08-10 14:35:00,80.8,80.85,80.8,80.84,66063.0,68.7096,68.7521,68.7096,68.7436,66063.0
2016-08-10 14:40:00,80.84,80.84,80.76,80.76,60122.0,68.7436,68.7436,68.6756,68.6756,60122.0
2016-08-10 14:45:00,80.77,80.85,80.76,80.82,28520.0,68.6841,68.7521,68.6756,68.7266,28520.0
2016-08-10 14:50:00,80.83,80.84,80.78,80.79,49712.0,68.7351,68.7436,68.6926,68.7011,49712.0
2016-08-10 14:55:00,80.79,80.82,80.76,80.81,36716.0,68.7011,68.7266,68.6756,68.7181,36716.0
2016-08-10 15:00:00,80.81,80.86,80.8,80.85,49596.0,68.7181,68.7606,68.7096,68.7521,49596.0
2016-08-10 15:05:00,80.85,80.88,80.84,80.87,38511.0,68.7521,68.7776,68.7436,68.7691,38511.0
2016-08-10 15:10:00,80.86,80.92,80.86,80.9,37358.0,68.7606,68.8116,68.7606,68.7946,37358.0
2016-08-10 15:15:00,80.91,80.97,80.91,80.95,30743.0,68.8031,68.8541,68.8031,68.8371,30743.0
2016-08-10 15:20:00,80.94,81.0,80.91,80.99,33656.0,68.8286,68.8797,68.8031,68.8711,33656.0
2016-08-10 15:25:00,80.99,81.01,80.97,80.97,31556.0,68.8711,68.8882,68.8541,68.8541,31556.0
2016-08-10 15:30:00,80.98,81.02,80.98,81.01,43554.0,68.8626,68.8967,68.8626,68.8882,43554.0
2016-08-10 15:35:00,81.01,81.02,80.93,80.94,64215.0,68.8882,68.8967,68.8201,68.8286,64215.0
2016-08-10 15:40:00,80.93,80.96,80.84,80.84,51835.0,68.8201,68.8456,68.7436,68.7436,51835.0
2016-08-10 15:45:00,80.84,80.87,80.84,80.84,48818.0,68.7436,68.7691,68.7436,68.7436,48818.0
2016-08-10 15:50:00,80.84,80.88,80.81,80.88,89016.0,68.7436,68.7776,68.7181,68.7776,89016.0
2016-08-10 15:55:00,80.88,80.97,80.88,80.97,137894.0,68.7776,68.8541,68.7776,68.8541,137894.0
2016-08-11 09:30:00,81.57,82.09,81.48,81.65,176377.0,69.3644,69.8065,69.2878,69.4324,176377.0
2016-08-11 09:35:00,81.7,81.97,81.3,81.33,113163.0,69.4749,69.7045,69.1348,69.1603,113163.0
2016-08-11 09:40:00,81.33,81.38,80.9,81.04,104235.0,69.1603,69.2028,68.7946,68.9137,104235.0
2016-08-11 09:45:00,81.04,81.33,80.99,81.19,135159.0,68.9137,69.1603,68.8711,69.0412,135159.0
2016-08-11 09:50:00,81.17,81.27,81.08,81.16,66115.0,69.0242,69.1092,68.9477,69.0157,66115.0
2016-08-11 09:55:00,81.19,81.21,80.87,80.87,74286.0,69.0412,69.0582,68.7691,68.7691,74286.0
2016-08-11 10:00:00,80.9,81.24,80.79,81.17,99808.0,68.7946,69.0837,68.7011,69.0242,99808.0
2016-08-11 10:05:00,81.18,81.39,81.17,81.2,51410.0,69.0327,69.2113,69.0242,69.0497,51410.0
2016-08-11 10:10:00,81.19,81.22,80.88,81.06,59660.0,69.0412,69.0667,68.7776,68.9307,59660.0
2016-08-11 10:15:00,81.06,81.36,81.06,81.29,43786.0,68.9307,69.1858,68.9307,69.1263,43786.0
2016-08-11 10:20:00,81.28,81.31,81.23,81.27,41134.0,69.1178,69.1433,69.0752,69.1092,41134.0
2016-08-11 10:25:00,81.26,81.34,81.24,81.34,27899.0,69.1007,69.1688,69.0837,69.1688,27899.0
2016-08-11 10:30:00,81.34,81.41,81.3,81.33,44789.0,69.1688,69.2283,69.1348,69.1603,44789.0
2016-08-11 10:35:00,81.34,81.56,81.33,81.48,57731.0,69.1688,69.3559,69.1603,69.2878,57731.0
2016-08-11 10:40:00,81.49,81.54,81.34,81.4,93097.0,69.2963,69.3388,69.1688,69.2198,93097.0
2016-08-11 10:45:00,81.4,81.43,81.35,81.41,63024.0,69.2198,69.2453,69.1773,69.2283,63024.0
2016-08-11 10:50:00,81.42,81.49,81.37,81.4,21178.0,69.2368,69.2963,69.1943,69.2198,21178.0
2016-08-11 10:55:00,81.4,81.52,81.4,81.41,42486.0,69.2198,69.3218,69.2198,69.2283,42486.0
2016-08-11 11:00:00,81.42,81.46,81.39,81.44,60289.0,69.2368,69.2708,69.2113,69.2538,60289.0
2016-08-11 11:05:00,81.44,81.47,81.36,81.41,48825.0,69.2538,69.2793,69.1858,69.2283,48825.0
2016-08-11 11:10:00,81.41,81.48,81.4,81.44,25084.0,69.2283,69.2878,69.2198,69.2538,25084.0
2016-08-11 11:15:00,81.45,81.48,81.41,81.47,13833.0,69.2623,69.2878,69.2283,69.2793,13833.0
2016-08-11 11:20:00,81.48,81.48,81.4,81.43,15750.0,69.2878,69.2878,69.2198,69.2453,15750.0
2016-08-11 11:25:00,81.42,81.53,81.4,81.45,25029.0,69.2368,69.3303,69.2198,69.2623,25029.0
2016-08-11 11:30:00,81.45,81.55,81.44,81.55,46615.0,69.2623,69.3474,69.2538,69.3474,46615.0
2016-08-11 11:35:00,81.54,81.56,81.44,81.44,56177.0,69.3388,69.3559,69.2538,69.2538,56177.0
2016-08-11 11:40:00,81.45,81.45,81.3,81.31,32544.0,69.2623,69.2623,69.1348,69.1433,32544.0
2016-08-11 11:45:00,81.31,81.39,81.3,81.39,31803.0,69.1433,69.2113,69.1348,69.2113,31803.0
2016-08-11 11:50:00,81.38,81.49,81.37,81.46,48301.0,69.2028,69.2963,69.1943,69.2708,48301.0
2016-08-11 11:55:00,81.46,81.5,81.44,81.45,40981.0,69.2708,69.3048,69.2538,69.2623,40981.0
2016-08-11 12:00:00,81.45,81.51,81.44,81.51,37143.0,69.2623,69.3133,69.2538,69.3133,37143.0
2016-08-11 12:05:00,81.52,81.53,81.44,81.47,18238.0,69.3218,69.3303,69.2538,69.2793,18238.0
2016-08-11 12:10:00,81.47,81.47,81.38,81.4,23421.0,69.2793,69.2793,69.2028,69.2198,23421.0
2016-08-11 12:15:00,81.4,81.44,81.34,81.39,17699.0,69.2198,69.2538,69.1688,69.2113,17699.0
2016-08-11 12:20:00,81.4,81.45,81.39,81.41,45687.0,69.2198,69.2623,69.2113,69.2283,45687.0
2016-08-11 12:25:00,81.42,81.43,81.35,81.38,36771.0,69.2368,69.2453,69.1773,69.2028,36771.0
2016-08-11 12:30:00,81.38,81.39,81.33,81.33,24645.0,69.2028,69.2113,69.1603,69.1603,24645.0
2016-08-11 12:35:00,81.33,81.35,81.28,81.31,36079.0,69.1603,69.1773,69.1178,69.1433,36079.0
2016-08-11 12:40:00,81.31,81.39,81.3,81.39,27398.0,69.1433,69.2113,69.1348,69.2113,27398.0
2016-08-11 12:45:00,81.38,81.39,81.32,81.35,12450.0,69.2028,69.2113,69.1518,69.1773,12450.0
2016-08-11 12:50:00,81.35,81.4,81.34,81.39,26925.0,69.1773,69.2198,69.1688,69.2113,26925.0
2016-08-11 12:55:00,81.39,81.41,81.37,81.38,13110.0,69.2113,69.2283,69.1943,69.2028,13110.0
2016-08-11 13:00:00,81.38,81.43,81.37,81.42,27850.0,69.2028,69.2453,69.1943,69.2368,27850.0
2016-08-11 13:05:00,81.43,81.47,81.41,81.44,19933.0,69.2453,69.2793,69.2283,69.2538,19933.0
2016-08-11 13:10:00,81.43,81.49,81.43,81.44,22165.0,69.2453,69.2963,69.2453,69.2538,22165.0
2016-08-11 13:15:00,81.44,81.48,81.4,81.41,18326.0,69.2538,69.2878,69.2198,69.2283,18326.0
2016-08-11 13:20:00,81.41,81.44,81.39,81.42,22363.0,69.2283,69.2538,69.2113,69.2368,22363.0
2016-08-11 13:25:00,81.42,81.43,81.4,81.42,7016.0,69.2368,69.2453,69.2198,69.2368,7016.0
2016-08-11 13:30:00,81.42,81.45,81.4,81.41,46760.0,69.2368,69.2623,69.2198,69.2283,46760.0
2016-08-11 13:35:00,81.42,81.43,81.36,81.37,16986.0,69.2368,69.2453,69.1858,69.1943,16986.0
2016-08-11 13:40:00,81.38,81.43,81.37,81.42,14509.0,69.2028,69.2453,69.1943,69.2368,14509.0
2016-08-11 13:45:00,81.42,81.45,81.38,81.41,38040.0,69.2368,69.2623,69.2028,69.2283,38040.0
2016-08-11 13:50:00,81.42,81.43,81.38,81.43,34506.0,69.2368,69.2453,69.2028,69.2453,34506.0
2016-08-11 13:55:00,81.42,81.49,81.4,81.45,39752.0,69.2368,69.2963,69.2198,69.2623,39752.0
2016-08-11 14:00:00,81.45,81.5,81.42,81.5,21124.0,69.2623,69.3048,69.2368,69.3048,21124.0
2016-08-11 14:05:00,81.5,81.52,81.49,81.51,30535.0,69.3048,69.3218,69.2963,69.3133,30535.0
2016-08-11 14:10:00,81.52,81.55,81.52,81.54,19964.0,69.3218,69.3474,69.3218,69.3388,19964.0
2016-08-11 14:15:00,81.54,81.66,81.54,81.66,101117.0,69.3388,69.4409,69.3388,69.4409,101117.0
2016-08-11 14:20:00,81.66,81.72,81.66,81.72,49774.0,69.4409,69.4919,69.4409,69.4919,49774.0
2016-08-11 14:25:00,81.71,81.86,81.7,81.86,66701.0,69.4834,69.611,69.4749,69.611,66701.0
2016-08-11 14:30:00,81.85,81.85,81.75,81.76,30898.0,69.6025,69.6025,69.5174,69.5259,30898.0
2016-08-11 14:35:00,81.76,81.77,81.64,81.65,31011.0,69.5259,69.5344,69.4239,69.4324,31011.0
2016-08-11 14:40:00,81.64,81.7,81.64,81.69,28206.0,69.4239,69.4749,69.4239,69.4664,28206.0
2016-08-11 14:45:00,81.69,81.72,81.68,81.71,15956.0,69.4664,69.4919,69.4579,69.4834,15956.0
2016-08-11 14:50:00,81.71,81.74,81.59,81.64,57879.0,69.4834,69.5089,69.3814,69.4239,57879.0
2016-08-11 14:55:00,81.64,81.65,81.59,81.6,20986.0,69.4239,69.4324,69.3814,69.3899,20986.0
2016-08-11 15:00:00,81.59,81.65,81.58,81.59,35252.0,69.3814,69.4324,69.3729,69.3814,35252.0
2016-08-11 15:05:00,81.58,81.62,81.57,81.59,24502.0,69.3729,69.4069,69.3644,69.3814,24502.0
2016-08-11 15:10:00,81.58,81.62,81.58,81.6,19891.0,69.3729,69.4069,69.3729,69.3899,19891.0
2016-08-11 15:15:00,81.61,81.69,81.6,81.69,19116.0,69.3984,69.4664,69.3899,69.4664,19116.0
2016-08-11 15:20:00,81.68,81.7,81.64,81.64,31056.0,69.4579,69.4749,69.4239,69.4239,31056.0
2016-08-11 15:25:00,81.64,81.65,81.59,81.62,32548.0,69.4239,69.4324,69.3814,69.4069,32548.0
2016-08-11 15:30:00,81.62,81.67,81.6,81.67,46543.0,69.4069,69.4494,69.3899,69.4494,46543.0
2016-08-11 15:35:00,81.67,81.69,81.65,81.67,37912.0,69.4494,69.4664,69.4324,69.4494,37912.0
2016-08-11 15:40:00,81.67,81.73,81.67,81.72,46234.0,69.4494,69.5004,69.4494,69.4919,46234.0
2016-08-11 15:45:00,81.73,81.76,81.7,81.73,58373.0,69.5004,69.5259,69.4749,69.5004,58373.0
2016-08-11 15:50:00,81.73,81.75,81.71,81.74,54288.0,69.5004,69.5174,69.4834,69.5089,54288.0
2016-08-11 15:55:00,81.73,81.73,81.6,81.62,203274.0,69.5004,69.5004,69.3899,69.4069,203274.0
2016-08-12 09:30:00,81.0,81.68,81.0,81.67,141154.0,68.8797,69.4579,68.8797,69.4494,141154.0
2016-08-12 09:35:00,81.67,81.72,81.38,81.43,60635.0,69.4494,69.4919,69.2028,69.2453,60635.0
2016-08-12 09:40:00,81.42,81.51,81.25,81.34,79183.0,69.2368,69.3133,69.0922,69.1688,79183.0
2016-08-12 09:45:00,81.35,81.58,81.34,81.49,32600.0,69.1773,69.3729,69.1688,69.2963,32600.0
2016-08-12 09:50:00,81.48,81.76,81.37,81.7,60574.0,69.2878,69.5259,69.1943,69.4749,60574.0
2016-08-12 09:55:00,81.69,81.69,81.5,81.64,72780.0,69.4664,69.4664,69.3048,69.4239,72780.0
2016-08-12 10:00:00,81.61,81.87,81.4,81.8,107207.0,69.3984,69.6195,69.2198,69.5599,107207.0
2016-08-12 10:05:00,81.79,81.96,81.74,81.95,62037.0,69.5514,69.696,69.5089,69.6875,62037.0
2016-08-12 10:10:00,81.94,81.97,81.86,81.97,32421.0,69.679,69.7045,69.611,69.7045,32421.0
2016-08-12 10:15:00,81.97,82.04,81.96,82.02,35014.0,69.7045,69.764,69.696,69.747,35014.0
2016-08-12 10:20:00,82.01,82.11,81.92,82.04,34648.0,69.7385,69.8236,69.662,69.764,34648.0
2016-08-12 10:25:00,82.04,82.07,81.96,82.03,48641.0,69.764,69.7895,69.696,69.7555,48641.0
2016-08-12 10:30:00,82.03,82.03,81.98,82.0,59902.0,69.7555,69.7555,69.713,69.73,59902.0
2016-08-12 10:35:00,82.0,82.01,81.85,81.85,32393.0,69.73,69.7385,69.6025,69.6025,32393.0
2016-08-12 10:40:00,81.86,81.88,81.8,81.88,30745.0,69.611,69.628,69.5599,69.628,30745.0
2016-08-12 10:45:00,81.88,82.08,81.85,82.08,21999.0,69.628,69.798,69.6025,69.798,21999.0
2016-08-12 10:50:00,82.09,82.11,82.02,82.06,33594.0,69.8065,69.8236,69.747,69.781,33594.0
2016-08-12 10:55:00,82.06,82.13,82.06,82.06,17885.0,69.781,69.8406,69.781,69.781,17885.0
2016-08-12 11:00:00,82.07,82.1,81.95,81.95,47236.0,69.7895,69.8151,69.6875,69.6875,47236.0
2016-08-12 11:05:00,81.95,81.95,81.71,81.73,117827.0,69.6875,69.6875,69.4834,69.5004,117827.0
2016-08-12 11:10:00,81.75,81.94,81.73,81.93,70852.0,69.5174,69.679,69.5004,69.6705,70852.0
2016-08-12 11:15:00,81.93,81.99,81.9,81.91,16345.0,69.6705,69.7215,69.645,69.6535,16345.0
2016-08-12 11:20:00,81.9,81.9,81.67,81.72,130868.0,69.645,69.645,69.4494,69.4919,130868.0
2016-08-12 11:25:00,81.73,81.84,81.73,81.81,50141.0,69.5004,69.594,69.5004,69.5684,50141.0
2016-08-12 11:30:00,81.83,81.92,81.83,81.85,34801.0,69.5855,69.662,69.5855,69.6025,34801.0
2016-08-12 11:35:00,81.86,81.86,81.61,81.62,124756.0,69.611,69.611,69.3984,69.4069,124756.0
2016-08-12 11:40:00,81.61,81.82,81.61,81.77,58391.0,69.3984,69.577,69.3984,69.5344,58391.0
2016-08-12 11:45:00,81.78,81.78,81.71,81.73,33744.0,69.5429,69.5429,69.4834,69.5004,33744.0
2016-08-12 11:50:00,81.73,81.74,81.66,81.66,19877.0,69.5004,69.5089,69.4409,69.4409,19877.0
2016-08-12 11:55:00,81.67,81.75,81.67,81.75,20233.0,69.4494,69.5174,69.4494,69.5174,20233.0
2016-08-12 12:00:00,81.74,81.84,81.73,81.83,18831.0,69.5089,69.594,69.5004,69.5855,18831.0
2016-08-12 12:05:00,81.83,81.83,81.72,81.77,17649.0,69.5855,69.5855,69.4919,69.5344,17649.0
2016-08-12 12:10:00,81.77,81.77,81.71,81.72,16755.0,69.5344,69.5344,69.4834,69.4919,16755.0
2016-08-12 12:15:00,81.72,81.72,81.62,81.65,14415.0,69.4919,69.4919,69.4069,69.4324,14415.0
2016-08-12 12:20:00,81.65,81.71,81.63,81.63,14395.0,69.4324,69.4834,69.4154,69.4154,14395.0
2016-08-12 12:25:00,81.64,81.68,81.61,81.66,21538.0,69.4239,69.4579,69.3984,69.4409,21538.0
2016-08-12 12:30:00,81.66,81.71,81.65,81.69,10451.0,69.4409,69.4834,69.4324,69.4664,10451.0
2016-08-12 12:35:00,81.69,81.74,81.67,81.71,19741.0,69.4664,69.5089,69.4494,69.4834,19741.0
2016-08-12 12:40:00,81.72,81.74,81.67,81.71,16539.0,69.4919,69.5089,69.4494,69.4834,16539.0
2016-08-12 12:45:00,81.7,81.71,81.67,81.69,20766.0,69.4749,69.4834,69.4494,69.4664,20766.0
2016-08-12 12:50:00,81.68,81.68,81.57,81.58,27168.0,69.4579,69.4579,69.3644,69.3729,27168.0
2016-08-12 12:55:00,81.58,81.63,81.55,81.56,15285.0,69.3729,69.4154,69.3474,69.3559,15285.0
2016-08-12 13:00:00,81.57,81.57,81.48,81.49,24237.0,69.3644,69.3644,69.2878,69.2963,24237.0
2016-08-12 13:05:00,81.48,81.49,81.39,81.49,25554.0,69.2878,69.2963,69.2113,69.2963,25554.0
2016-08-12 13:10:00,81.48,81.49,81.42,81.49,15275.0,69.2878,69.2963,69.2368,69.2963,15275.0
2016-08-12 13:15:00,81.48,81.5,81.39,81.43,20905.0,69.2878,69.3048,69.2113,69.2453,20905.0
2016-08-12 13:20:00,81.43,81.49,81.4,81.4,27491.0,69.2453,69.2963,69.2198,69.2198,27491.0
2016-08-12 13:25:00,81.4,81.43,81.39,81.4,16392.0,69.2198,69.2453,69.2113,69.2198,16392.0
2016-08-12 13:30:00,81.4,81.45,81.39,81.45,17516.0,69.2198,69.2623,69.2113,69.2623,17516.0
2016-08-12 13:35:00,81.45,81.45,81.42,81.44,25984.0,69.2623,69.2623,69.2368,69.2538,25984.0
2016-08-12 13:40:00,81.43,81.46,81.43,81.45,15525.0,69.2453,69.2708,69.2453,69.2623,15525.0
2016-08-12 13:45:00,81.44,81.45,81.37,81.38,23238.0,69.2538,69.2623,69.1943,69.2028,23238.0
2016-08-12 13:50:00,81.38,81.44,81.36,81.43,21416.0,69.2028,69.2538,69.1858,69.2453,21416.0
2016-08-12 13:55:00,81.44,81.46,81.39,81.4,18794.0,69.2538,69.2708,69.2113,69.2198,18794.0
2016-08-12 14:00:00,81.4,81.42,81.39,81.4,22172.0,69.2198,69.2368,69.2113,69.2198,22172.0
2016-08-12 14:05:00,81.39,81.4,81.32,81.34,108797.0,69.2113,69.2198,69.1518,69.1688,108797.0
2016-08-12 14:10:00,81.34,81.53,81.34,81.53,27689.0,69.1688,69.3303,69.1688,69.3303,27689.0
2016-08-12 14:15:00,81.53,81.6,81.52,81.57,22485.0,69.3303,69.3899,69.3218,69.3644,22485.0
2016-08-12 14:20:00,81.58,81.65,81.57,81.63,21972.0,69.3729,69.4324,69.3644,69.4154,21972.0
2016-08-12 14:25:00,81.64,81.67,81.61,81.66,25951.0,69.4239,69.4494,69.3984,69.4409,25951.0
2016-08-12 14:30:00,81.66,81.66,81.52,81.65,103663.0,69.4409,69.4409,69.3218,69.4324,103663.0
2016-08-12 14:35:00,81.66,81.7,81.6,81.65,24857.0,69.4409,69.4749,69.3899,69.4324,24857.0
2016-08-12 14:40:00,81.65,81.69,81.6,81.69,17354.0,69.4324,69.4664,69.3899,69.4664,17354.0
2016-08-12 14:45:00,81.69,81.71,81.63,81.65,36895.0,69.4664,69.4834,69.4154,69.4324,36895.0
2016-08-12 14:50:00,81.66,81.66,81.48,81.49,145995.0,69.4409,69.4409,69.2878,69.2963,145995.0
2016-08-12 14:55:00,81.49,81.55,81.4,81.54,166139.0,69.2963,69.3474,69.2198,69.3388,166139.0
2016-08-12 15:00:00,81.54,81.59,81.47,81.49,56414.0,69.3388,69.3814,69.2793,69.2963,56414.0
2016-08-12 15:05:00,81.49,81.62,81.46,81.58,69429.0,69.2963,69.4069,69.2708,69.3729,69429.0
2016-08-12 15:10:00,81.59,81.7,81.57,81.69,89340.0,69.3814,69.4749,69.3644,69.4664,89340.0
2016-08-12 15:15:00,81.68,81.69,81.61,81.67,29950.0,69.4579,69.4664,69.3984,69.4494,29950.0
2016-08-12 15:20:00,81.67,81.67,81.63,81.64,20237.0,69.4494,69.4494,69.4154,69.4239,20237.0
2016-08-12 15:25:00,81.63,81.73,81.63,81.72,28744.0,69.4154,69.5004,69.4154,69.4919,28744.0
2016-08-12 15:30:00,81.72,81.76,81.67,81.74,29050.0,69.4919,69.5259,69.4494,69.5089,29050.0
2016-08-12 15:35:00,81.74,81.76,81.72,81.73,38875.0,69.5089,69.5259,69.4919,69.5004,38875.0
2016-08-12 15:40:00,81.73,81.76,81.7,81.72,49070.0,69.5004,69.5259,69.4749,69.4919,49070.0
2016-08-12 15:45:00,81.72,81.74,81.7,81.72,43366.0,69.4919,69.5089,69.4749,69.4919,43366.0
2016-08-12 15:50:00,81.71,81.72,81.69,81.71,42549.0,69.4834,69.4919,69.4664,69.4834,42549.0
2016-08-12 15:55:00,81.71,81.75,81.66,81.69,139195.0,69.4834,69.5174,69.4409,69.4664,139195.0
2016-08-15 09:30:00,82.09,82.49,81.94,82.45,82120.0,69.8065,70.1467,69.679,70.1127,82120.0
2016-08-15 09:35:00,82.48,82.49,82.3,82.32,43826.0,70.1382,70.1467,69.9851,70.0021,43826.0
2016-08-15 09:40:00,82.33,82.42,82.28,82.37,44282.0,70.0106,70.0872,69.9681,70.0447,44282.0
2016-08-15 09:45:00,82.38,82.49,82.35,82.45,73441.0,70.0532,70.1467,70.0276,70.1127,73441.0
2016-08-15 09:50:00,82.45,82.6,82.45,82.51,47457.0,70.1127,70.2402,70.1127,70.1637,47457.0
2016-08-15 09:55:00,82.51,82.52,82.33,82.48,35995.0,70.1637,70.1722,70.0106,70.1382,35995.0
2016-08-15 10:00:00,82.48,82.5,82.35,82.37,54276.0,70.1382,70.1552,70.0276,70.0447,54276.0
2016-08-15 10:05:00,82.36,82.4,82.28,82.4,217767.0,70.0361,70.0702,69.9681,70.0702,217767.0
2016-08-15 10:10:00,82.41,82.46,82.38,82.42,47198.0,70.0787,70.1212,70.0532,70.0872,47198.0
2016-08-15 10:15:00,82.43,82.47,82.39,82.45,39490.0,70.0957,70.1297,70.0617,70.1127,39490.0
2016-08-15 10:20:00,82.47,82.6,82.46,82.52,91248.0,70.1297,70.2402,70.1212,70.1722,91248.0
2016-08-15 10:25:00,82.51,82.54,82.47,82.54,24400.0,70.1637,70.1892,70.1297,70.1892,24400.0
2016-08-15 10:30:00,82.53,82.65,82.52,82.59,40835.0,70.1807,70.2828,70.1722,70.2317,40835.0
2016-08-15 10:35:00,82.6,82.61,82.51,82.58,87023.0,70.2402,70.2487,70.1637,70.2232,87023.0
2016-08-15 10:40:00,82.58,82.63,82.54,82.6,35015.0,70.2232,70.2657,70.1892,70.2402,35015.0
2016-08-15 10:45:00,82.6,82.68,82.59,82.62,29970.0,70.2402,70.3083,70.2317,70.2572,29970.0
2016-08-15 10:50:00,82.61,82.62,82.56,82.57,28402.0,70.2487,70.2572,70.2062,70.2147,28402.0
2016-08-15 10:55:00,82.58,82.59,82.43,82.46,50874.0,70.2232,70.2317,70.0957,70.1212,50874.0
2016-08-15 11:00:00,82.47,82.61,82.47,82.58,26004.0,70.1297,70.2487,70.1297,70.2232,26004.0
2016-08-15 11:05:00,82.58,82.58,82.48,82.49,43378.0,70.2232,70.2232,70.1382,70.1467,43378.0
2016-08-15 11:10:00,82.49,82.54,82.46,82.46,47441.0,70.1467,70.1892,70.1212,70.1212,47441.0
2016-08-15 11:15:00,82.47,82.5,82.43,82.5,29297.0,70.1297,70.1552,70.0957,70.1552,29297.0
2016-08-15 11:20:00,82.5,82.5,82.42,82.43,31676.0,70.1552,70.1552,70.0872,70.0957,31676.0
2016-08-15 11:25:00,82.43,82.45,82.37,82.42,61464.0,70.0957,70.1127,70.0447,70.0872,61464.0
2016-08-15 11:30:00,82.42,82.42,82.37,82.39,69269.0,70.0872,70.0872,70.0447,70.0617,69269.0
2016-08-15 11:35:00,82.4,82.43,82.35,82.37,68764.0,70.0702,70.0957,70.0276,70.0447,68764.0
2016-08-15 11:40:00,82.37,82.52,82.35,82.5,55724.0,70.0447,70.1722,70.0276,70.1552,55724.0
2016-08-15 11:45:00,82.5,82.5,82.46,82.48,37287.0,70.1552,70.1552,70.1212,70.1382,37287.0
2016-08-15 11:50:00,82.48,82.49,82.35,82.39,45353.0,70.1382,70.1467,70.0276,70.0617,45353.0
2016-08-15 11:55:00,82.39,82.4,82.36,82.37,18330.0,70.0617,70.0702,70.0361,70.0447,18330.0
2016-08-15 12:00:00,82.37,82.41,82.23,82.26,59344.0,70.0447,70.0787,69.9256,69.9511,59344.0
2016-08-15 12:05:00,82.26,82.3,82.16,82.17,47721.0,69.9511,69.9851,69.8661,69.8746,47721.0
2016-08-15 12:10:00,82.17,82.23,82.16,82.18,29735.0,69.8746,69.9256,69.8661,69.8831,29735.0
2016-08-15 12:15:00,82.18,82.18,82.07,82.09,86148.0,69.8831,69.8831,69.7895,69.8065,86148.0
2016-08-15 12:20:00,82.09,82.2,82.09,82.17,37906.0,69.8065,69.9001,69.8065,69.8746,37906.0
2016-08-15 12:25:00,82.16,82.18,82.11,82.18,28858.0,69.8661,69.8831,69.8236,69.8831,28858.0
2016-08-15 12:30:00,82.18,82.2,82.08,82.1,56110.0,69.8831,69.9001,69.798,69.8151,56110.0
2016-08-15 12:35:00,82.1,82.16,82.07,82.07,22431.0,69.8151,69.8661,69.7895,69.7895,22431.0
2016-08-15 12:40:00,82.07,82.1,82.02,82.06,34660.0,69.7895,69.8151,69.747,69.781,34660.0
2016-08-15 12:45:00,82.06,82.09,82.05,82.07,23303.0,69.781,69.8065,69.7725,69.7895,23303.0
2016-08-15 12:50:00,82.06,82.08,82.01,82.01,19262.0,69.781,69.798,69.7385,69.7385,19262.0
2016-08-15 12:55:00,82.01,82.02,81.88,81.91,78467.0,69.7385,69.747,69.628,69.6535,78467.0
2016-08-15 13:00:00,81.91,81.92,81.79,81.8,69653.0,69.6535,69.662,69.5514,69.5599,69653.0
2016-08-15 13:05:00,81.79,81.8,81.7,81.77,145362.0,69.5514,69.5599,69.4749,69.5344,145362.0
2016-08-15 13:10:00,81.77,81.93,81.76,81.93,113078.0,69.5344,69.6705,69.5259,69.6705,113078.0
2016-08-15 13:15:00,81.92,81.99,81.92,81.93,55802.0,69.662,69.7215,69.662,69.6705,55802.0
2016-08-15 13:20:00,81.92,81.92,81.86,81.88,57315.0,69.662,69.662,69.611,69.628,57315.0
2016-08-15 13:25:00,81.89,81.96,81.88,81.92,36653.0,69.6365,69.696,69.628,69.662,36653.0
2016-08-15 13:30:00,81.93,81.93,81.8,81.81,47077.0,69.6705,69.6705,69.5599,69.5684,47077.0
2016-08-15 13:35:00,81.82,81.82,81.7,81.7,51899.0,69.577,69.577,69.4749,69.4749,51899.0
2016-08-15 13:40:00,81.71,81.71,81.68,81.7,42671.0,69.4834,69.4834,69.4579,69.4749,42671.0
2016-08-15 13:45:00,81.69,81.85,81.56,81.56,87394.0,69.4664,69.6025,69.3559,69.3559,87394.0
2016-08-15 13:50:00,81.56,81.69,81.54,81.67,63810.0,69.3559,69.4664,69.3388,69.4494,63810.0
2016-08-15 13:55:00,81.67,81.69,81.62,81.63,26283.0,69.4494,69.4664,69.4069,69.4154,26283.0
2016-08-15 14:00:00,81.62,81.63,81.54,81.6,78933.0,69.4069,69.4154,69.3388,69.3899,78933.0
2016-08-15 14:05:00,81.61,81.63,81.6,81.63,128683.0,69.3984,69.4154,69.3899,69.4154,128683.0
2016-08-15 14:10:00,81.63,81.7,81.62,81.68,71473.0,69.4154,69.4749,69.4069,69.4579,71473.0
2016-08-15 14:15:00,81.67,81.67,81.63,81.64,33034.0,69.4494,69.4494,69.4154,69.4239,33034.0
2016-08-15 14:20:00,81.64,81.65,81.57,81.57,36577.0,69.4239,69.4324,69.3644,69.3644,36577.0
2016-08-15 14:25:00,81.57,81.58,81.5,81.52,45488.0,69.3644,69.3729,69.3048,69.3218,45488.0
2016-08-15 14:30:00,81.52,81.54,81.47,81.48,85237.0,69.3218,69.3388,69.2793,69.2878,85237.0
2016-08-15 14:35:00,81.48,81.52,81.44,81.48,41445.0,69.2878,69.3218,69.2538,69.2878,41445.0
2016-08-15 14:40:00,81.48,81.49,81.38,81.38,52302.0,69.2878,69.2963,69.2028,69.2028,52302.0
2016-08-15 14:45:00,81.38,81.44,81.35,81.42,79394.0,69.2028,69.2538,69.1773,69.2368,79394.0
2016-08-15 14:50:00,81.41,81.46,81.4,81.41,30895.0,69.2283,69.2708,69.2198,69.2283,30895.0
2016-08-15 14:55:00,81.4,81.41,81.36,81.36,54518.0,69.2198,69.2283,69.1858,69.1858,54518.0
2016-08-15 15:00:00,81.37,81.39,81.35,81.38,44116.0,69.1943,69.2113,69.1773,69.2028,44116.0
2016-08-15 15:05:00,81.38,81.45,81.37,81.42,46930.0,69.2028,69.2623,69.1943,69.2368,46930.0
2016-08-15 15:10:00,81.42,81.43,81.34,81.34,47334.0,69.2368,69.2453,69.1688,69.1688,47334.0
2016-08-15 15:15:00,81.34,81.38,81.31,81.36,67096.0,69.1688,69.2028,69.1433,69.1858,67096.0
2016-08-15 15:20:00,81.38,81.4,81.36,81.39,30534.0,69.2028,69.2198,69.1858,69.2113,30534.0
2016-08-15 15:25:00,81.4,81.44,81.39,81.42,54120.0,69.2198,69.2538,69.2113,69.2368,54120.0
2016-08-15 15:30:00,81.43,81.49,81.42,81.48,48757.0,69.2453,69.2963,69.2368,69.2878,48757.0
2016-08-15 15:35:00,81.48,81.5,81.47,81.48,80425.0,69.2878,69.3048,69.2793,69.2878,80425.0
2016-08-15 15:40:00,81.48,81.56,81.47,81.55,87329.0,69.2878,69.3559,69.2793,69.3474,87329.0
2016-08-15 15:45:00,81.56,81.57,81.52,81.53,78516.0,69.3559,69.3644,69.3218,69.3303,78516.0
2016-08-15 15:50:00,81.52,81.52,81.47,81.48,120408.0,69.3218,69.3218,69.2793,69.2878,120408.0
2016-08-15 15:55:00,81.49,81.53,81.48,81.53,222932.0,69.2963,69.3303,69.2878,69.3303,222932.0
2016-08-16 09:30:00,81.6,81.6,80.83,81.09,103797.0,69.3899,69.3899,68.7351,68.9562,103797.0
2016-08-16 09:35:00,81.11,81.25,80.81,81.18,58138.0,68.9732,69.0922,68.7181,69.0327,58138.0
2016-08-16 09:40:00,81.19,81.65,81.15,81.49,134311.0,69.0412,69.4324,69.0072,69.2963,134311.0
2016-08-16 09:45:00,81.47,81.66,81.3,81.63,95083.0,69.2793,69.4409,69.1348,69.4154,95083.0
2016-08-16 09:50:00,81.61,82.16,81.52,82.12,115393.0,69.3984,69.8661,69.3218,69.8321,115393.0
2016-08-16 09:55:00,82.14,82.3,81.98,82.18,150220.0,69.8491,69.9851,69.713,69.8831,150220.0
2016-08-16 10:00:00,82.16,82.22,81.96,81.98,166914.0,69.8661,69.9171,69.696,69.713,166914.0
2016-08-16 10:05:00,81.98,82.15,81.9,82.1,99841.0,69.713,69.8576,69.645,69.8151,99841.0
2016-08-16 10:10:00,82.09,82.32,82.07,82.16,69376.0,69.8065,70.0021,69.7895,69.8661,69376.0
2016-08-16 10:15:00,82.14,82.2,82.06,82.12,48673.0,69.8491,69.9001,69.781,69.8321,48673.0
2016-08-16 10:20:00,82.12,82.17,81.99,82.16,97095.0,69.8321,69.8746,69.7215,69.8661,97095.0
2016-08-16 10:25:00,82.16,82.19,82.01,82.04,30089.0,69.8661,69.8916,69.7385,69.764,30089.0
2016-08-16 10:30:00,82.05,82.06,81.98,82.04,51627.0,69.7725,69.781,69.713,69.764,51627.0
2016-08-16 10:35:00,82.05,82.05,81.85,81.93,83942.0,69.7725,69.7725,69.6025,69.6705,83942.0
2016-08-16 10:40:00,81.93,81.95,81.89,81.94,42544.0,69.6705,69.6875,69.6365,69.679,42544.0
2016-08-16 10:45:00,81.94,81.94,81.79,81.81,84665.0,69.679,69.679,69.5514,69.5684,84665.0
2016-08-16 10:50:00,81.81,81.86,81.73,81.77,49618.0,69.5684,69.611,69.5004,69.5344,49618.0
2016-08-16 10:55:00,81.76,81.78,81.63,81.67,56552.0,69.5259,69.5429,69.4154,69.4494,56552.0
2016-08-16 11:00:00,81.66,81.7,81.59,81.62,53902.0,69.4409,69.4749,69.3814,69.4069,53902.0
2016-08-16 11:05:00,81.62,81.65,81.52,81.53,40826.0,69.4069,69.4324,69.3218,69.3303,40826.0
2016-08-16 11:10:00,81.52,81.54,81.42,81.45,95053.0,69.3218,69.3388,69.2368,69.2623,95053.0
2016-08-16 11:15:00,81.45,81.55,81.45,81.54,48535.0,69.2623,69.3474,69.2623,69.3388,48535.0
2016-08-16 11:20:00,81.54,81.54,81.41,81.42,41195.0,69.3388,69.3388,69.2283,69.2368,41195.0
2016-08-16 11:25:00,81.42,81.44,81.4,81.42,43686.0,69.2368,69.2538,69.2198,69.2368,43686.0
2016-08-16 11:30:00,81.42,81.43,81.28,81.31,69254.0,69.2368,69.2453,69.1178,69.1433,69254.0
2016-08-16 11:35:00,81.31,81.34,81.25,81.27,70401.0,69.1433,69.1688,69.0922,69.1092,70401.0
2016-08-16 11:40:00,81.27,81.47,81.25,81.44,56739.0,69.1092,69.2793,69.0922,69.2538,56739.0
2016-08-16 11:45:00,81.45,81.47,81.36,81.38,32337.0,69.2623,69.2793,69.1858,69.2028,32337.0
2016-08-16 11:50:00,81.37,81.38,81.21,81.23,96407.0,69.1943,69.2028,69.0582,69.0752,96407.0
2016-08-16 11:55:00,81.24,81.31,81.23,81.28,73218.0,69.0837,69.1433,69.0752,69.1178,73218.0
2016-08-16 12:00:00,81.29,81.36,81.25,81.36,42551.0,69.1263,69.1858,69.0922,69.1858,42551.0
2016-08-16 12:05:00,81.36,81.36,81.33,81.33,28578.0,69.1858,69.1858,69.1603,69.1603,28578.0
2016-08-16 12:10:00,81.33,81.35,81.25,81.26,40435.0,69.1603,69.1773,69.0922,69.1007,40435.0
2016-08-16 12:15:00,81.25,81.33,81.25,81.32,23585.0,69.0922,69.1603,69.0922,69.1518,23585.0
2016-08-16 12:20:00,81.32,81.36,81.28,81.35,43202.0,69.1518,69.1858,69.1178,69.1773,43202.0
2016-08-16 12:25:00,81.35,81.36,81.28,81.3,40201.0,69.1773,69.1858,69.1178,69.1348,40201.0
2016-08-16 12:30:00,81.29,81.29,81.17,81.18,81270.0,69.1263,69.1263,69.0242,69.0327,81270.0
2016-08-16 12:35:00,81.18,81.32,81.17,81.32,29292.0,69.0327,69.1518,69.0242,69.1518,29292.0
2016-08-16 12:40:00,81.32,81.4,81.31,81.39,17149.0,69.1518,69.2198,69.1433,69.2113,17149.0
2016-08-16 12:45:00,81.39,81.39,81.35,81.39,17980.0,69.2113,69.2113,69.1773,69.2113,17980.0
2016-08-16 12:50:00,81.39,81.41,81.36,81.37,38368.0,69.2113,69.2283,69.1858,69.1943,38368.0
2016-08-16 12:55:00,81.36,81.36,81.33,81.34,27848.0,69.1858,69.1858,69.1603,69.1688,27848.0
2016-08-16 13:00:00,81.33,81.33,81.26,81.3,38403.0,69.1603,69.1603,69.1007,69.1348,38403.0
2016-08-16 13:05:00,81.3,81.32,81.25,81.26,54060.0,69.1348,69.1518,69.0922,69.1007,54060.0
2016-08-16 13:10:00,81.27,81.28,81.22,81.24,38145.0,69.1092,69.1178,69.0667,69.0837,38145.0
2016-08-16 13:15:00,81.24,81.28,81.23,81.28,50202.0,69.0837,69.1178,69.0752,69.1178,50202.0
2016-08-16 13:20:00,81.27,81.29,81.25,81.27,35914.0,69.1092,69.1263,69.0922,69.1092,35914.0
2016-08-16 13:25:00,81.28,81.35,81.27,81.33,35153.0,69.1178,69.1773,69.1092,69.1603,35153.0
2016-08-16 13:30:00,81.32,81.32,81.2,81.21,41343.0,69.1518,69.1518,69.0497,69.0582,41343.0
2016-08-16 13:35:00,81.2,81.21,81.13,81.19,50811.0,69.0497,69.0582,68.9902,69.0412,50811.0
2016-08-16 13:40:00,81.2,81.21,81.14,81.16,61593.0,69.0497,69.0582,68.9987,69.0157,61593.0
2016-08-16 13:45:00,81.15,81.2,81.1,81.2,71165.0,69.0072,69.0497,68.9647,69.0497,71165.0
2016-08-16 13:50:00,81.2,81.27,81.2,81.25,284338.0,69.0497,69.1092,69.0497,69.0922,284338.0
2016-08-16 13:55:00,81.24,81.26,81.22,81.22,26652.0,69.0837,69.1007,69.0667,69.0667,26652.0
2016-08-16 14:00:00,81.22,81.29,81.22,81.29,72204.0,69.0667,69.1263,69.0667,69.1263,72204.0
2016-08-16 14:05:00,81.28,81.36,81.25,81.36,31222.0,69.1178,69.1858,69.0922,69.1858,31222.0
2016-08-16 14:10:00,81.36,81.42,81.32,81.33,56515.0,69.1858,69.2368,69.1518,69.1603,56515.0
2016-08-16 14:15:00,81.33,81.38,81.31,81.37,32011.0,69.1603,69.2028,69.1433,69.1943,32011.0
2016-08-16 14:20:00,81.36,81.38,81.34,81.34,22217.0,69.1858,69.2028,69.1688,69.1688,22217.0
2016-08-16 14:25:00,81.34,81.42,81.27,81.34,36014.0,69.1688,69.2368,69.1092,69.1688,36014.0
2016-08-16 14:30:00,81.34,81.35,81.3,81.35,30755.0,69.1688,69.1773,69.1348,69.1773,30755.0
2016-08-16 14:35:00,81.35,81.4,81.35,81.39,20117.0,69.1773,69.2198,69.1773,69.2113,20117.0
2016-08-16 14:40:00,81.39,81.42,81.31,81.38,48063.0,69.2113,69.2368,69.1433,69.2028,48063.0
2016-08-16 14:45:00,81.38,81.38,81.31,81.34,31955.0,69.2028,69.2028,69.1433,69.1688,31955.0
2016-08-16 14:50:00,81.34,81.45,81.34,81.45,22505.0,69.1688,69.2623,69.1688,69.2623,22505.0
2016-08-16 14:55:00,81.45,81.47,81.43,81.45,53610.0,69.2623,69.2793,69.2453,69.2623,53610.0
2016-08-16 15:00:00,81.45,81.45,81.41,81.44,26950.0,69.2623,69.2623,69.2283,69.2538,26950.0
2016-08-16 15:05:00,81.44,81.52,81.43,81.47,64733.0,69.2538,69.3218,69.2453,69.2793,64733.0
2016-08-16 15:10:00,81.47,81.5,81.41,81.42,50907.0,69.2793,69.3048,69.2283,69.2368,50907.0
2016-08-16 15:15:00,81.43,81.5,81.43,81.48,41796.0,69.2453,69.3048,69.2453,69.2878,41796.0
2016-08-16 15:20:00,81.48,81.61,81.47,81.61,47384.0,69.2878,69.3984,69.2793,69.3984,47384.0
2016-08-16 15:25:00,81.61,81.64,81.58,81.64,88612.0,69.3984,69.4239,69.3729,69.4239,88612.0
2016-08-16 15:30:00,81.63,81.72,81.62,81.72,102452.0,69.4154,69.4919,69.4069,69.4919,102452.0
2016-08-16 15:35:00,81.72,81.72,81.63,81.66,291886.0,69.4919,69.4919,69.4154,69.4409,291886.0
2016-08-16 15:40:00,81.66,81.75,81.65,81.7,106813.0,69.4409,69.5174,69.4324,69.4749,106813.0
2016-08-16 15:45:00,81.7,81.74,81.68,81.69,239371.0,69.4749,69.5089,69.4579,69.4664,239371.0
2016-08-16 15:50:00,81.68,81.68,81.53,81.54,160493.0,69.4579,69.4579,69.3303,69.3388,160493.0
2016-08-16 15:55:00,81.55,81.55,81.46,81.5,287187.0,69.3474,69.3474,69.2708,69.3048,287187.0
2016-08-17 09:30:00,77.67,78.05,76.76,76.92,990108.0,66.0479,66.3711,65.2741,65.4102,990108.0
2016-08-17 09:35:00,76.9,77.31,76.78,76.88,863232.0,65.3931,65.7418,65.2911,65.3761,863232.0
2016-08-17 09:40:00,76.9,77.28,76.73,77.03,698023.0,65.3931,65.7163,65.2486,65.5037,698023.0
2016-08-17 09:45:00,77.02,77.03,76.56,76.7,711426.0,65.4952,65.5037,65.104,65.2231,711426.0
2016-08-17 09:50:00,76.7,76.7,76.26,76.28,670663.0,65.2231,65.2231,64.8489,64.8659,670663.0
2016-08-17 09:55:00,76.27,76.43,76.04,76.04,337232.0,64.8574,64.9935,64.6618,64.6618,337232.0
2016-08-17 10:00:00,76.04,76.17,75.9,76.02,725208.0,64.6618,64.7724,64.5428,64.6448,725208.0
2016-08-17 10:05:00,76.05,76.46,75.92,76.26,495199.0,64.6703,65.019,64.5598,64.8489,495199.0
2016-08-17 10:10:00,76.27,76.59,76.27,76.46,267258.0,64.8574,65.1295,64.8574,65.019,267258.0
2016-08-17 10:15:00,76.46,76.73,76.4,76.56,330610.0,65.019,65.2486,64.968,65.104,330610.0
2016-08-17 10:20:00,76.56,76.77,76.48,76.77,364279.0,65.104,65.2826,65.036,65.2826,364279.0
2016-08-17 10:25:00,76.76,76.76,76.5,76.62,258965.0,65.2741,65.2741,65.053,65.155,258965.0
2016-08-17 10:30:00,76.64,76.65,76.39,76.49,209109.0,65.1721,65.1806,64.9595,65.0445,209109.0
2016-08-17 10:35:00,76.48,76.54,76.27,76.4,247906.0,65.036,65.087,64.8574,64.968,247906.0
2016-08-17 10:40:00,76.39,76.39,76.15,76.34,113602.0,64.9595,64.9595,64.7554,64.9169,113602.0
2016-08-17 10:45:00,76.34,76.35,76.09,76.13,158635.0,64.9169,64.9254,64.7044,64.7384,158635.0
2016-08-17 10:50:00,76.13,76.22,76.11,76.16,125712.0,64.7384,64.8149,64.7214,64.7639,125712.0
2016-08-17 10:55:00,76.16,76.27,76.11,76.16,192958.0,64.7639,64.8574,64.7214,64.7639,192958.0
2016-08-17 11:00:00,76.15,76.16,76.0,76.02,270520.0,64.7554,64.7639,64.6278,64.6448,270520.0
2016-08-17 11:05:00,76.03,76.11,75.97,76.04,207432.0,64.6533,64.7214,64.6023,64.6618,207432.0
2016-08-17 11:10:00,76.02,76.12,75.98,76.02,133832.0,64.6448,64.7299,64.6108,64.6448,133832.0
2016-08-17 11:15:00,76.02,76.25,76.01,76.17,153430.0,64.6448,64.8404,64.6363,64.7724,153430.0
2016-08-17 11:20:00,76.17,76.18,76.0,76.11,102419.0,64.7724,64.7809,64.6278,64.7214,102419.0
2016-08-17 11:25:00,76.11,76.16,76.04,76.12,157355.0,64.7214,64.7639,64.6618,64.7299,157355.0
2016-08-17 11:30:00,76.1,76.1,75.94,75.98,190045.0,64.7129,64.7129,64.5768,64.6108,190045.0
2016-08-17 11:35:00,75.98,76.01,75.81,75.92,194119.0,64.6108,64.6363,64.4663,64.5598,194119.0
2016-08-17 11:40:00,75.93,76.05,75.86,76.0,168806.0,64.5683,64.6703,64.5088,64.6278,168806.0
2016-08-17 11:45:00,75.99,76.01,75.9,75.99,120126.0,64.6193,64.6363,64.5428,64.6193,120126.0
2016-08-17 11:50:00,75.99,76.11,75.86,75.92,174743.0,64.6193,64.7214,64.5088,64.5598,174743.0
2016-08-17 11:55:00,75.91,76.06,75.89,76.01,118086.0,64.5513,64.6788,64.5343,64.6363,118086.0
2016-08-17 12:00:00,76.01,76.06,75.92,75.95,102773.0,64.6363,64.6788,64.5598,64.5853,102773.0
2016-08-17 12:05:00,75.95,76.06,75.94,76.0,173850.0,64.5853,64.6788,64.5768,64.6278,173850.0
2016-08-17 12:10:00,76.0,76.08,75.98,75.98,71995.0,64.6278,64.6958,64.6108,64.6108,71995.0
2016-08-17 12:15:00,75.99,76.01,75.96,75.98,130536.0,64.6193,64.6363,64.5938,64.6108,130536.0
2016-08-17 12:20:00,75.98,76.01,75.92,75.96,155248.0,64.6108,64.6363,64.5598,64.5938,155248.0
2016-08-17 12:25:00,75.95,76.07,75.91,76.0,99236.0,64.5853,64.6873,64.5513,64.6278,99236.0
2016-08-17 12:30:00,76.0,76.0,75.91,75.99,108102.0,64.6278,64.6278,64.5513,64.6193,108102.0
2016-08-17 12:35:00,75.98,76.03,75.94,76.02,134970.0,64.6108,64.6533,64.5768,64.6448,134970.0
2016-08-17 12:40:00,76.02,76.06,75.94,75.99,220118.0,64.6448,64.6788,64.5768,64.6193,220118.0
2016-08-17 12:45:00,75.98,76.17,75.95,76.16,218334.0,64.6108,64.7724,64.5853,64.7639,218334.0
2016-08-17 12:50:00,76.16,76.29,76.15,76.24,136339.0,64.7639,64.8744,64.7554,64.8319,136339.0
2016-08-17 12:55:00,76.24,76.31,76.21,76.23,138505.0,64.8319,64.8914,64.8064,64.8234,138505.0
2016-08-17 13:00:00,76.25,76.27,76.08,76.27,124861.0,64.8404,64.8574,64.6958,64.8574,124861.0
2016-08-17 13:05:00,76.27,76.29,76.17,76.19,161424.0,64.8574,64.8744,64.7724,64.7894,161424.0
2016-08-17 13:10:00,76.18,76.26,76.17,76.2,70696.0,64.7809,64.8489,64.7724,64.7979,70696.0
2016-08-17 13:15:00,76.2,76.21,76.06,76.09,59656.0,64.7979,64.8064,64.6788,64.7044,59656.0
2016-08-17 13:20:00,76.09,76.13,76.06,76.06,81779.0,64.7044,64.7384,64.6788,64.6788,81779.0
2016-08-17 13:25:00,76.07,76.11,76.03,76.1,83536.0,64.6873,64.7214,64.6533,64.7129,83536.0
2016-08-17 13:30:00,76.09,76.23,76.08,76.13,91472.0,64.7044,64.8234,64.6958,64.7384,91472.0
2016-08-17 13:35:00,76.13,76.33,76.13,76.31,108119.0,64.7384,64.9084,64.7384,64.8914,108119.0
2016-08-17 13:40:00,76.31,76.34,76.16,76.21,85502.0,64.8914,64.9169,64.7639,64.8064,85502.0
2016-08-17 13:45:00,76.24,76.29,76.2,76.26,76586.0,64.8319,64.8744,64.7979,64.8489,76586.0
2016-08-17 13:50:00,76.26,76.31,76.21,76.31,107870.0,64.8489,64.8914,64.8064,64.8914,107870.0
2016-08-17 13:55:00,76.31,76.32,76.28,76.29,98182.0,64.8914,64.8999,64.8659,64.8744,98182.0
2016-08-17 14:00:00,76.3,76.35,76.12,76.34,189847.0,64.8829,64.9254,64.7299,64.9169,189847.0
2016-08-17 14:05:00,76.32,76.38,76.19,76.35,122327.0,64.8999,64.951,64.7894,64.9254,122327.0
2016-08-17 14:10:00,76.35,76.49,76.27,76.39,120841.0,64.9254,65.0445,64.8574,64.9595,120841.0
2016-08-17 14:15:00,76.39,76.6,76.31,76.56,116573.0,64.9595,65.138,64.8914,65.104,116573.0
2016-08-17 14:20:00,76.56,76.7,76.56,76.6,96494.0,65.104,65.2231,65.104,65.138,96494.0
2016-08-17 14:25:00,76.61,76.8,76.59,76.79,96199.0,65.1465,65.3081,65.1295,65.2996,96199.0
2016-08-17 14:30:00,76.77,76.81,76.69,76.79,74523.0,65.2826,65.3166,65.2146,65.2996,74523.0
2016-08-17 14:35:00,76.8,76.8,76.64,76.73,127636.0,65.3081,65.3081,65.1721,65.2486,127636.0
2016-08-17 14:40:00,76.73,77.06,76.73,76.94,238906.0,65.2486,65.5292,65.2486,65.4272,238906.0
2016-08-17 14:45:00,76.94,77.04,76.93,77.03,93843.0,65.4272,65.5122,65.4187,65.5037,93843.0
2016-08-17 14:50:00,77.03,77.32,76.99,77.29,178829.0,65.5037,65.7503,65.4697,65.7248,178829.0
2016-08-17 14:55:00,77.29,77.32,77.16,77.21,190719.0,65.7248,65.7503,65.6142,65.6568,190719.0
2016-08-17 15:00:00,77.21,77.22,76.96,77.09,203886.0,65.6568,65.6653,65.4442,65.5547,203886.0
2016-08-17 15:05:00,77.1,77.14,76.92,76.97,104950.0,65.5632,65.5972,65.4102,65.4527,104950.0
2016-08-17 15:10:00,76.98,77.02,76.95,76.99,120541.0,65.4612,65.4952,65.4357,65.4697,120541.0
2016-08-17 15:15:00,77.0,77.01,76.89,76.89,114880.0,65.4782,65.4867,65.3846,65.3846,114880.0
2016-08-17 15:20:00,76.89,76.95,76.78,76.94,175051.0,65.3846,65.4357,65.2911,65.4272,175051.0
2016-08-17 15:25:00,76.94,76.95,76.85,76.86,99798.0,65.4272,65.4357,65.3506,65.3591,99798.0
2016-08-17 15:30:00,76.86,76.91,76.75,76.8,155959.0,65.3591,65.4017,65.2656,65.3081,155959.0
2016-08-17 15:35:00,76.8,76.85,76.74,76.84,198794.0,65.3081,65.3506,65.2571,65.3421,198794.0
2016-08-17 15:40:00,76.85,76.85,76.76,76.78,161811.0,65.3506,65.3506,65.2741,65.2911,161811.0
2016-08-17 15:45:00,76.78,76.83,76.75,76.75,304571.0,65.2911,65.3336,65.2656,65.2656,304571.0
2016-08-17 15:50:00,76.75,76.79,76.74,76.75,406164.0,65.2656,65.2996,65.2571,65.2656,406164.0
2016-08-17 15:55:00,76.75,76.91,76.71,76.87,527165.0,65.2656,65.4017,65.2316,65.3676,527165.0
2016-08-18 09:30:00,76.88,77.0,76.65,76.83,156708.0,65.3761,65.4782,65.1806,65.3336,156708.0
2016-08-18 09:35:00,76.83,76.89,76.8,76.85,122091.0,65.3336,65.3846,65.3081,65.3506,122091.0
2016-08-18 09:40:00,76.85,76.86,76.66,76.67,195573.0,65.3506,65.3591,65.1891,65.1976,195573.0
2016-08-18 09:45:00,76.68,76.8,76.67,76.75,227587.0,65.2061,65.3081,65.1976,65.2656,227587.0
2016-08-18 09:50:00,76.75,76.75,76.67,76.72,118152.0,65.2656,65.2656,65.1976,65.2401,118152.0
2016-08-18 09:55:00,76.73,76.82,76.71,76.73,110979.0,65.2486,65.3251,65.2316,65.2486,110979.0
2016-08-18 10:00:00,76.73,76.73,76.69,76.7,89814.0,65.2486,65.2486,65.2146,65.2231,89814.0
2016-08-18 10:05:00,76.7,76.79,76.69,76.71,80639.0,65.2231,65.2996,65.2146,65.2316,80639.0
2016-08-18 10:10:00,76.7,76.75,76.66,76.67,100182.0,65.2231,65.2656,65.1891,65.1976,100182.0
2016-08-18 10:15:00,76.67,76.73,76.66,76.73,57430.0,65.1976,65.2486,65.1891,65.2486,57430.0
2016-08-18 10:20:00,76.73,76.74,76.66,76.7,72712.0,65.2486,65.2571,65.1891,65.2231,72712.0
2016-08-18 10:25:00,76.7,76.72,76.66,76.68,90488.0,65.2231,65.2401,65.1891,65.2061,90488.0
2016-08-18 10:30:00,76.67,76.75,76.66,76.75,148461.0,65.1976,65.2656,65.1891,65.2656,148461.0
2016-08-18 10:35:00,76.75,76.82,76.7,76.77,153786.0,65.2656,65.3251,65.2231,65.2826,153786.0
2016-08-18 10:40:00,76.76,76.79,76.72,76.79,86538.0,65.2741,65.2996,65.2401,65.2996,86538.0
2016-08-18 10:45:00,76.79,76.82,76.75,76.77,68800.0,65.2996,65.3251,65.2656,65.2826,68800.0
2016-08-18 10:50:00,76.78,76.8,76.75,76.79,59875.0,65.2911,65.3081,65.2656,65.2996,59875.0
2016-08-18 10:55:00,76.78,76.81,76.77,76.78,111511.0,65.2911,65.3166,65.2826,65.2911,111511.0
2016-08-18 11:00:00,76.79,76.8,76.75,76.77,87576.0,65.2996,65.3081,65.2656,65.2826,87576.0
2016-08-18 11:05:00,76.77,76.81,76.76,76.77,57002.0,65.2826,65.3166,65.2741,65.2826,57002.0
2016-08-18 11:10:00,76.78,76.87,76.77,76.83,94857.0,65.2911,65.3676,65.2826,65.3336,94857.0
2016-08-18 11:15:00,76.82,76.82,76.78,76.8,120912.0,65.3251,65.3251,65.2911,65.3081,120912.0
2016-08-18 11:20:00,76.81,76.89,76.8,76.83,164931.0,65.3166,65.3846,65.3081,65.3336,164931.0
2016-08-18 11:25:00,76.83,76.91,76.76,76.89,417026.0,65.3336,65.4017,65.2741,65.3846,417026.0
2016-08-18 11:30:00,76.89,77.0,76.84,76.84,96674.0,65.3846,65.4782,65.3421,65.3421,96674.0
2016-08-18 11:35:00,76.84,76.88,76.8,76.83,81485.0,65.3421,65.3761,65.3081,65.3336,81485.0
2016-08-18 11:40:00,76.83,76.87,76.77,76.78,75856.0,65.3336,65.3676,65.2826,65.2911,75856.0
2016-08-18 11:45:00,76.78,76.8,76.71,76.72,86260.0,65.2911,65.3081,65.2316,65.2401,86260.0
2016-08-18 11:50:00,76.72,76.73,76.63,76.65,56822.0,65.2401,65.2486,65.1636,65.1806,56822.0
2016-08-18 11:55:00,76.65,76.74,76.63,76.73,42929.0,65.1806,65.2571,65.1636,65.2486,42929.0
2016-08-18 12:00:00,76.73,76.73,76.68,76.7,40611.0,65.2486,65.2486,65.2061,65.2231,40611.0
2016-08-18 12:05:00,76.7,76.71,76.67,76.7,48489.0,65.2231,65.2316,65.1976,65.2231,48489.0
2016-08-18 12:10:00,76.69,76.7,76.65,76.66,41437.0,65.2146,65.2231,65.1806,65.1891,41437.0
2016-08-18 12:15:00,76.67,76.67,76.61,76.62,24047.0,65.1976,65.1976,65.1465,65.155,24047.0
2016-08-18 12:20:00,76.61,76.61,76.5,76.5,56943.0,65.1465,65.1465,65.053,65.053,56943.0
2016-08-18 12:25:00,76.5,76.61,76.5,76.52,43921.0,65.053,65.1465,65.053,65.07,43921.0
2016-08-18 12:30:00,76.51,76.59,76.49,76.59,41386.0,65.0615,65.1295,65.0445,65.1295,41386.0
2016-08-18 12:35:00,76.59,76.59,76.5,76.53,58552.0,65.1295,65.1295,65.053,65.0785,58552.0
2016-08-18 12:40:00,76.54,76.66,76.5,76.65,34550.0,65.087,65.1891,65.053,65.1806,34550.0
2016-08-18 12:45:00,76.66,76.66,76.58,76.58,46330.0,65.1891,65.1891,65.121,65.121,46330.0
2016-08-18 12:50:00,76.58,76.6,76.53,76.54,32270.0,65.121,65.138,65.0785,65.087,32270.0
2016-08-18 12:55:00,76.53,76.54,76.48,76.48,25478.0,65.0785,65.087,65.036,65.036,25478.0
2016-08-18 13:00:00,76.49,76.51,76.46,76.49,43120.0,65.0445,65.0615,65.019,65.0445,43120.0
2016-08-18 13:05:00,76.5,76.5,76.45,76.49,32605.0,65.053,65.053,65.0105,65.0445,32605.0
2016-08-18 13:10:00,76.5,76.5,76.44,76.47,44237.0,65.053,65.053,65.002,65.0275,44237.0
2016-08-18 13:15:00,76.47,76.55,76.46,76.49,48288.0,65.0275,65.0955,65.019,65.0445,48288.0
2016-08-18 13:20:00,76.5,76.52,76.45,76.46,85513.0,65.053,65.07,65.0105,65.019,85513.0
2016-08-18 13:25:00,76.45,76.45,76.41,76.44,33780.0,65.0105,65.0105,64.9765,65.002,33780.0
2016-08-18 13:30:00,76.43,76.46,76.39,76.41,114374.0,64.9935,65.019,64.9595,64.9765,114374.0
2016-08-18 13:35:00,76.42,76.47,76.41,76.46,34922.0,64.985,65.0275,64.9765,65.019,34922.0
2016-08-18 13:40:00,76.46,76.61,76.45,76.6,112042.0,65.019,65.1465,65.0105,65.138,112042.0
2016-08-18 13:45:00,76.59,76.6,76.52,76.6,95593.0,65.1295,65.138,65.07,65.138,95593.0
2016-08-18 13:50:00,76.6,76.62,76.58,76.6,70011.0,65.138,65.155,65.121,65.138,70011.0
2016-08-18 13:55:00,76.6,76.6,76.55,76.55,62757.0,65.138,65.138,65.0955,65.0955,62757.0
2016-08-18 14:00:00,76.56,76.6,76.55,76.58,38795.0,65.104,65.138,65.0955,65.121,38795.0
2016-08-18 14:05:00,76.58,76.59,76.49,76.52,71597.0,65.121,65.1295,65.0445,65.07,71597.0
2016-08-18 14:10:00,76.51,76.54,76.47,76.48,32539.0,65.0615,65.087,65.0275,65.036,32539.0
2016-08-18 14:15:00,76.48,76.56,76.47,76.54,46755.0,65.036,65.104,65.0275,65.087,46755.0
2016-08-18 14:20:00,76.54,76.54,76.48,76.52,39134.0,65.087,65.087,65.036,65.07,39134.0
2016-08-18 14:25:00,76.53,76.56,76.48,76.49,39441.0,65.0785,65.104,65.036,65.0445,39441.0
2016-08-18 14:30:00,76.48,76.49,76.41,76.43,31367.0,65.036,65.0445,64.9765,64.9935,31367.0
2016-08-18 14:35:00,76.43,76.44,76.38,76.4,33442.0,64.9935,65.002,64.951,64.968,33442.0
2016-08-18 14:40:00,76.4,76.49,76.38,76.47,64897.0,64.968,65.0445,64.951,65.0275,64897.0
2016-08-18 14:45:00,76.48,76.48,76.4,76.45,48145.0,65.036,65.036,64.968,65.0105,48145.0
2016-08-18 14:50:00,76.46,76.46,76.43,76.46,50940.0,65.019,65.019,64.9935,65.019,50940.0
2016-08-18 14:55:00,76.45,76.47,76.41,76.47,77145.0,65.0105,65.0275,64.9765,65.0275,77145.0
2016-08-18 15:00:00,76.46,76.51,76.45,76.49,77949.0,65.019,65.0615,65.0105,65.0445,77949.0
2016-08-18 15:05:00,76.5,76.5,76.44,76.46,50568.0,65.053,65.053,65.002,65.019,50568.0
2016-08-18 15:10:00,76.46,76.46,76.38,76.38,44006.0,65.019,65.019,64.951,64.951,44006.0
2016-08-18 15:15:00,76.39,76.4,76.35,76.4,57825.0,64.9595,64.968,64.9254,64.968,57825.0
2016-08-18 15:20:00,76.4,76.47,76.38,76.46,40277.0,64.968,65.0275,64.951,65.019,40277.0
2016-08-18 15:25:00,76.46,76.47,76.41,76.47,68125.0,65.019,65.0275,64.9765,65.0275,68125.0
2016-08-18 15:30:00,76.47,76.49,76.45,76.45,90576.0,65.0275,65.0445,65.0105,65.0105,90576.0
2016-08-18 15:35:00,76.45,76.47,76.39,76.39,78288.0,65.0105,65.0275,64.9595,64.9595,78288.0
2016-08-18 15:40:00,76.4,76.5,76.38,76.38,158247.0,64.968,65.053,64.951,64.951,158247.0
2016-08-18 15:45:00,76.38,76.45,76.35,76.35,148217.0,64.951,65.0105,64.9254,64.9254,148217.0
2016-08-18 15:50:00,76.36,76.41,76.35,76.41,275382.0,64.934,64.9765,64.9254,64.9765,275382.0
2016-08-18 15:55:00,76.4,76.5,76.4,76.45,422960.0,64.968,65.053,64.968,65.0105,422960.0
2016-08-19 09:30:00,76.32,76.51,76.17,76.44,313032.0,64.8999,65.0615,64.7724,65.002,313032.0
2016-08-19 09:35:00,76.47,76.59,76.42,76.48,70296.0,65.0275,65.1295,64.985,65.036,70296.0
2016-08-19 09:40:00,76.44,76.7,76.37,76.66,53582.0,65.002,65.2231,64.9425,65.1891,53582.0
2016-08-19 09:45:00,76.69,76.69,76.44,76.46,58285.0,65.2146,65.2146,65.002,65.019,58285.0
2016-08-19 09:50:00,76.45,76.71,76.44,76.7,54029.0,65.0105,65.2316,65.002,65.2231,54029.0
2016-08-19 09:55:00,76.69,76.8,76.65,76.74,61055.0,65.2146,65.3081,65.1806,65.2571,61055.0
2016-08-19 10:00:00,76.73,77.02,76.73,76.93,137796.0,65.2486,65.4952,65.2486,65.4187,137796.0
2016-08-19 10:05:00,76.95,77.2,76.95,77.19,139431.0,65.4357,65.6483,65.4357,65.6398,139431.0
2016-08-19 10:10:00,77.19,77.23,77.06,77.17,94389.0,65.6398,65.6738,65.5292,65.6227,94389.0
2016-08-19 10:15:00,77.18,77.24,77.1,77.23,89811.0,65.6313,65.6823,65.5632,65.6738,89811.0
2016-08-19 10:20:00,77.23,77.4,77.22,77.39,107546.0,65.6738,65.8183,65.6653,65.8098,107546.0
2016-08-19 10:25:00,77.38,77.39,77.25,77.33,81255.0,65.8013,65.8098,65.6908,65.7588,81255.0
2016-08-19 10:30:00,77.32,77.33,77.26,77.33,63448.0,65.7503,65.7588,65.6993,65.7588,63448.0
2016-08-19 10:35:00,77.33,77.42,77.32,77.42,49030.0,65.7588,65.8353,65.7503,65.8353,49030.0
2016-08-19 10:40:00,77.42,77.51,77.39,77.5,83498.0,65.8353,65.9119,65.8098,65.9034,83498.0
2016-08-19 10:45:00,77.51,77.51,77.39,77.4,49833.0,65.9119,65.9119,65.8098,65.8183,49833.0
2016-08-19 10:50:00,77.4,77.53,77.36,77.52,92702.0,65.8183,65.9289,65.7843,65.9204,92702.0
2016-08-19 10:55:00,77.52,77.52,77.45,77.46,104821.0,65.9204,65.9204,65.8609,65.8694,104821.0
2016-08-19 11:00:00,77.45,77.48,77.36,77.36,52250.0,65.8609,65.8864,65.7843,65.7843,52250.0
2016-08-19 11:05:00,77.37,77.37,77.31,77.34,50896.0,65.7928,65.7928,65.7418,65.7673,50896.0
2016-08-19 11:10:00,77.34,77.43,77.33,77.43,33462.0,65.7673,65.8438,65.7588,65.8438,33462.0
2016-08-19 11:15:00,77.43,77.51,77.42,77.5,53655.0,65.8438,65.9119,65.8353,65.9034,53655.0
2016-08-19 11:20:00,77.5,77.51,77.44,77.47,48845.0,65.9034,65.9119,65.8523,65.8779,48845.0
2016-08-19 11:25:00,77.47,77.6,77.46,77.6,51504.0,65.8779,65.9884,65.8694,65.9884,51504.0
2016-08-19 11:30:00,77.6,77.62,77.57,77.57,73833.0,65.9884,66.0054,65.9629,65.9629,73833.0
2016-08-19 11:35:00,77.58,77.58,77.49,77.5,44920.0,65.9714,65.9714,65.8949,65.9034,44920.0
2016-08-19 11:40:00,77.5,77.52,77.49,77.52,48744.0,65.9034,65.9204,65.8949,65.9204,48744.0
2016-08-19 11:45:00,77.51,77.59,77.5,77.56,68325.0,65.9119,65.9799,65.9034,65.9544,68325.0
2016-08-19 11:50:00,77.55,77.57,77.53,77.53,35909.0,65.9459,65.9629,65.9289,65.9289,35909.0
2016-08-19 11:55:00,77.53,77.57,77.49,77.57,44738.0,65.9289,65.9629,65.8949,65.9629,44738.0
2016-08-19 12:00:00,77.57,77.69,77.56,77.67,69638.0,65.9629,66.0649,65.9544,66.0479,69638.0
2016-08-19 12:05:00,77.66,77.66,77.58,77.63,49585.0,66.0394,66.0394,65.9714,66.0139,49585.0
2016-08-19 12:10:00,77.64,77.69,77.59,77.67,51812.0,66.0224,66.0649,65.9799,66.0479,51812.0
2016-08-19 12:15:00,77.67,77.68,77.58,77.6,49566.0,66.0479,66.0564,65.9714,65.9884,49566.0
2016-08-19 12:20:00,77.6,77.6,77.55,77.59,29192.0,65.9884,65.9884,65.9459,65.9799,29192.0
2016-08-19 12:25:00,77.59,77.63,77.57,77.63,32106.0,65.9799,66.0139,65.9629,66.0139,32106.0
2016-08-19 12:30:00,77.63,77.64,77.54,77.54,43583.0,66.0139,66.0224,65.9374,65.9374,43583.0
2016-08-19 12:35:00,77.54,77.54,77.43,77.43,31294.0,65.9374,65.9374,65.8438,65.8438,31294.0
2016-08-19 12:40:00,77.44,77.46,77.42,77.43,23496.0,65.8523,65.8694,65.8353,65.8438,23496.0
2016-08-19 12:45:00,77.43,77.44,77.39,77.42,49340.0,65.8438,65.8523,65.8098,65.8353,49340.0
2016-08-19 12:50:00,77.41,77.42,77.3,77.33,49384.0,65.8268,65.8353,65.7333,65.7588,49384.0
2016-08-19 12:55:00,77.33,77.34,77.25,77.27,27560.0,65.7588,65.7673,65.6908,65.7078,27560.0
2016-08-19 13:00:00,77.27,77.28,77.24,77.27,21068.0,65.7078,65.7163,65.6823,65.7078,21068.0
2016-08-19 13:05:00,77.26,77.35,77.25,77.3,39141.0,65.6993,65.7758,65.6908,65.7333,39141.0
2016-08-19 13:10:00,77.31,77.36,77.31,77.34,20788.0,65.7418,65.7843,65.7418,65.7673,20788.0
2016-08-19 13:15:00,77.34,77.4,77.34,77.35,31380.0,65.7673,65.8183,65.7673,65.7758,31380.0
2016-08-19 13:20:00,77.34,77.4,77.34,77.38,21021.0,65.7673,65.8183,65.7673,65.8013,21021.0
2016-08-19 13:25:00,77.38,77.4,77.36,77.37,21350.0,65.8013,65.8183,65.7843,65.7928,21350.0
2016-08-19 13:30:00,77.37,77.4,77.36,77.38,35532.0,65.7928,65.8183,65.7843,65.8013,35532.0
2016-08-19 13:35:00,77.38,77.41,77.37,77.41,20590.0,65.8013,65.8268,65.7928,65.8268,20590.0
2016-08-19 13:40:00,77.4,77.41,77.38,77.4,31590.0,65.8183,65.8268,65.8013,65.8183,31590.0
2016-08-19 13:45:00,77.4,77.49,77.38,77.47,31367.0,65.8183,65.8949,65.8013,65.8779,31367.0
2016-08-19 13:50:00,77.47,77.5,77.47,77.49,31715.0,65.8779,65.9034,65.8779,65.8949,31715.0
2016-08-19 13:55:00,77.5,77.51,77.43,77.44,43661.0,65.9034,65.9119,65.8438,65.8523,43661.0
2016-08-19 14:00:00,77.44,77.46,77.42,77.43,26338.0,65.8523,65.8694,65.8353,65.8438,26338.0
2016-08-19 14:05:00,77.44,77.47,77.42,77.43,52141.0,65.8523,65.8779,65.8353,65.8438,52141.0
2016-08-19 14:10:00,77.44,77.49,77.4,77.48,34936.0,65.8523,65.8949,65.8183,65.8864,34936.0
2016-08-19 14:15:00,77.47,77.5,77.43,77.43,32077.0,65.8779,65.9034,65.8438,65.8438,32077.0
2016-08-19 14:20:00,77.44,77.47,77.4,77.47,29813.0,65.8523,65.8779,65.8183,65.8779,29813.0
2016-08-19 14:25:00,77.47,77.49,77.43,77.48,38044.0,65.8779,65.8949,65.8438,65.8864,38044.0
2016-08-19 14:30:00,77.48,77.55,77.47,77.51,28821.0,65.8864,65.9459,65.8779,65.9119,28821.0
2016-08-19 14:35:00,77.51,77.55,77.49,77.54,28024.0,65.9119,65.9459,65.8949,65.9374,28024.0
2016-08-19 14:40:00,77.54,77.55,77.5,77.55,101640.0,65.9374,65.9459,65.9034,65.9459,101640.0
2016-08-19 14:45:00,77.55,77.56,77.52,77.56,34317.0,65.9459,65.9544,65.9204,65.9544,34317.0
2016-08-19 14:50:00,77.56,77.65,77.55,77.64,41328.0,65.9544,66.0309,65.9459,66.0224,41328.0
2016-08-19 14:55:00,77.64,77.68,77.6,77.67,57548.0,66.0224,66.0564,65.9884,66.0479,57548.0
2016-08-19 15:00:00,77.67,77.68,77.61,77.62,39244.0,66.0479,66.0564,65.9969,66.0054,39244.0
2016-08-19 15:05:00,77.62,77.62,77.59,77.62,37763.0,66.0054,66.0054,65.9799,66.0054,37763.0
2016-08-19 15:10:00,77.63,77.64,77.59,77.62,47186.0,66.0139,66.0224,65.9799,66.0054,47186.0
2016-08-19 15:15:00,77.62,77.64,77.6,77.64,44769.0,66.0054,66.0224,65.9884,66.0224,44769.0
2016-08-19 15:20:00,77.63,77.67,77.62,77.67,38203.0,66.0139,66.0479,66.0054,66.0479,38203.0
2016-08-19 15:25:00,77.67,77.74,77.66,77.74,49471.0,66.0479,66.1075,66.0394,66.1075,49471.0
2016-08-19 15:30:00,77.74,77.78,77.7,77.78,95157.0,66.1075,66.1415,66.0734,66.1415,95157.0
2016-08-19 15:35:00,77.78,77.78,77.7,77.75,82426.0,66.1415,66.1415,66.0734,66.116,82426.0
2016-08-19 15:40:00,77.75,77.8,77.71,77.79,96666.0,66.116,66.1585,66.0819,66.15,96666.0
2016-08-19 15:45:00,77.8,77.82,77.72,77.78,110821.0,66.1585,66.1755,66.0904,66.1415,110821.0
2016-08-19 15:50:00,77.77,77.82,77.73,77.82,214190.0,66.133,66.1755,66.099,66.1755,214190.0
2016-08-19 15:55:00,77.82,77.87,77.78,77.82,425624.0,66.1755,66.218,66.1415,66.1755,425624.0
2016-08-22 09:30:00,78.0,78.58,77.98,78.35,254870.0,66.3286,66.8218,66.3115,66.6262,254870.0
2016-08-22 09:35:00,78.35,78.35,78.16,78.16,128737.0,66.6262,66.6262,66.4646,66.4646,128737.0
2016-08-22 09:40:00,78.17,78.18,77.91,78.01,65994.0,66.4731,66.4816,66.252,66.3371,65994.0
2016-08-22 09:45:00,78.02,78.05,77.79,77.79,49362.0,66.3456,66.3711,66.15,66.15,49362.0
2016-08-22 09:50:00,77.79,77.9,77.68,77.68,51011.0,66.15,66.2435,66.0564,66.0564,51011.0
2016-08-22 09:55:00,77.68,77.84,77.64,77.81,51343.0,66.0564,66.1925,66.0224,66.167,51343.0
2016-08-22 10:00:00,77.8,77.8,77.5,77.51,42484.0,66.1585,66.1585,65.9034,65.9119,42484.0
2016-08-22 10:05:00,77.5,77.61,77.43,77.52,49811.0,65.9034,65.9969,65.8438,65.9204,49811.0
2016-08-22 10:10:00,77.52,77.53,77.39,77.46,68752.0,65.9204,65.9289,65.8098,65.8694,68752.0
2016-08-22 10:15:00,77.47,77.82,77.47,77.73,68221.0,65.8779,66.1755,65.8779,66.099,68221.0
2016-08-22 10:20:00,77.71,77.79,77.68,77.75,46488.0,66.0819,66.15,66.0564,66.116,46488.0
2016-08-22 10:25:00,77.75,77.78,77.62,77.62,46298.0,66.116,66.1415,66.0054,66.0054,46298.0
2016-08-22 10:30:00,77.63,77.74,77.59,77.62,39698.0,66.0139,66.1075,65.9799,66.0054,39698.0
2016-08-22 10:35:00,77.63,77.69,77.53,77.54,29395.0,66.0139,66.0649,65.9289,65.9374,29395.0
2016-08-22 10:40:00,77.54,77.56,77.45,77.47,48467.0,65.9374,65.9544,65.8609,65.8779,48467.0
2016-08-22 10:45:00,77.47,77.49,77.41,77.46,31395.0,65.8779,65.8949,65.8268,65.8694,31395.0
2016-08-22 10:50:00,77.46,77.5,77.45,77.46,34098.0,65.8694,65.9034,65.8609,65.8694,34098.0
2016-08-22 10:55:00,77.46,77.49,77.44,77.46,30414.0,65.8694,65.8949,65.8523,65.8694,30414.0
2016-08-22 11:00:00,77.46,77.54,77.43,77.44,45489.0,65.8694,65.9374,65.8438,65.8523,45489.0
2016-08-22 11:05:00,77.44,77.54,77.42,77.5,26377.0,65.8523,65.9374,65.8353,65.9034,26377.0
2016-08-22 11:10:00,77.51,77.53,77.43,77.46,43159.0,65.9119,65.9289,65.8438,65.8694,43159.0
2016-08-22 11:15:00,77.47,77.56,77.43,77.44,35319.0,65.8779,65.9544,65.8438,65.8523,35319.0
2016-08-22 11:20:00,77.42,77.42,77.26,77.33,81928.0,65.8353,65.8353,65.6993,65.7588,81928.0
2016-08-22 11:25:00,77.32,77.35,77.31,77.33,49255.0,65.7503,65.7758,65.7418,65.7588,49255.0
2016-08-22 11:30:00,77.32,77.35,77.2,77.22,70228.0,65.7503,65.7758,65.6483,65.6653,70228.0
2016-08-22 11:35:00,77.23,77.38,77.22,77.37,54147.0,65.6738,65.8013,65.6653,65.7928,54147.0
2016-08-22 11:40:00,77.38,77.43,77.36,77.42,41904.0,65.8013,65.8438,65.7843,65.8353,41904.0
2016-08-22 11:45:00,77.41,77.42,77.35,77.41,30541.0,65.8268,65.8353,65.7758,65.8268,30541.0
2016-08-22 11:50:00,77.41,77.52,77.41,77.5,35172.0,65.8268,65.9204,65.8268,65.9034,35172.0
2016-08-22 11:55:00,77.51,77.54,77.46,77.46,28339.0,65.9119,65.9374,65.8694,65.8694,28339.0
2016-08-22 12:00:00,77.45,77.46,77.35,77.43,24302.0,65.8609,65.8694,65.7758,65.8438,24302.0
2016-08-22 12:05:00,77.44,77.47,77.36,77.36,18355.0,65.8523,65.8779,65.7843,65.7843,18355.0
2016-08-22 12:10:00,77.37,77.4,77.35,77.4,20183.0,65.7928,65.8183,65.7758,65.8183,20183.0
2016-08-22 12:15:00,77.4,77.44,77.37,77.38,35931.0,65.8183,65.8523,65.7928,65.8013,35931.0
2016-08-22 12:20:00,77.38,77.58,77.38,77.58,22902.0,65.8013,65.9714,65.8013,65.9714,22902.0
2016-08-22 12:25:00,77.59,77.72,77.59,77.63,23506.0,65.9799,66.0904,65.9799,66.0139,23506.0
2016-08-22 12:30:00,77.64,77.65,77.56,77.57,23914.0,66.0224,66.0309,65.9544,65.9629,23914.0
2016-08-22 12:35:00,77.58,77.59,77.5,77.52,18780.0,65.9714,65.9799,65.9034,65.9204,18780.0
2016-08-22 12:40:00,77.52,77.59,77.47,77.48,23719.0,65.9204,65.9799,65.8779,65.8864,23719.0
2016-08-22 12:45:00,77.49,77.54,77.46,77.51,20866.0,65.8949,65.9374,65.8694,65.9119,20866.0
2016-08-22 12:50:00,77.5,77.57,77.48,77.5,14197.0,65.9034,65.9629,65.8864,65.9034,14197.0
2016-08-22 12:55:00,77.51,77.51,77.46,77.48,15241.0,65.9119,65.9119,65.8694,65.8864,15241.0
2016-08-22 13:00:00,77.48,77.51,77.45,77.46,17393.0,65.8864,65.9119,65.8609,65.8694,17393.0
2016-08-22 13:05:00,77.45,77.49,77.43,77.48,15749.0,65.8609,65.8949,65.8438,65.8864,15749.0
2016-08-22 13:10:00,77.49,77.51,77.46,77.51,14901.0,65.8949,65.9119,65.8694,65.9119,14901.0
2016-08-22 13:15:00,77.51,77.55,77.47,77.48,18898.0,65.9119,65.9459,65.8779,65.8864,18898.0
2016-08-22 13:20:00,77.49,77.52,77.3,77.32,25296.0,65.8949,65.9204,65.7333,65.7503,25296.0
2016-08-22 13:25:00,77.31,77.38,77.27,77.35,22095.0,65.7418,65.8013,65.7078,65.7758,22095.0
2016-08-22 13:30:00,77.35,77.39,77.34,77.38,14753.0,65.7758,65.8098,65.7673,65.8013,14753.0
2016-08-22 13:35:00,77.39,77.42,77.33,77.42,15798.0,65.8098,65.8353,65.7588,65.8353,15798.0
2016-08-22 13:40:00,77.41,77.46,77.38,77.46,18369.0,65.8268,65.8694,65.8013,65.8694,18369.0
2016-08-22 13:45:00,77.47,77.54,77.46,77.53,24772.0,65.8779,65.9374,65.8694,65.9289,24772.0
2016-08-22 13:50:00,77.52,77.57,77.52,77.54,21204.0,65.9204,65.9629,65.9204,65.9374,21204.0
2016-08-22 13:55:00,77.54,77.55,77.52,77.55,26094.0,65.9374,65.9459,65.9204,65.9459,26094.0
2016-08-22 14:00:00,77.55,77.57,77.51,77.56,31372.0,65.9459,65.9629,65.9119,65.9544,31372.0
2016-08-22 14:05:00,77.55,77.59,77.52,77.58,25112.0,65.9459,65.9799,65.9204,65.9714,25112.0
2016-08-22 14:10:00,77.57,77.58,77.52,77.58,28960.0,65.9629,65.9714,65.9204,65.9714,28960.0
2016-08-22 14:15:00,77.58,77.58,77.51,77.55,18694.0,65.9714,65.9714,65.9119,65.9459,18694.0
2016-08-22 14:20:00,77.54,77.57,77.49,77.51,29166.0,65.9374,65.9629,65.8949,65.9119,29166.0
2016-08-22 14:25:00,77.51,77.55,77.41,77.44,30354.0,65.9119,65.9459,65.8268,65.8523,30354.0
2016-08-22 14:30:00,77.44,77.47,77.41,77.45,19824.0,65.8523,65.8779,65.8268,65.8609,19824.0
2016-08-22 14:35:00,77.45,77.49,77.4,77.47,17154.0,65.8609,65.8949,65.8183,65.8779,17154.0
2016-08-22 14:40:00,77.48,77.5,77.44,77.47,21144.0,65.8864,65.9034,65.8523,65.8779,21144.0
2016-08-22 14:45:00,77.48,77.51,77.45,77.51,24128.0,65.8864,65.9119,65.8609,65.9119,24128.0
2016-08-22 14:50:00,77.52,77.54,77.46,77.47,28560.0,65.9204,65.9374,65.8694,65.8779,28560.0
2016-08-22 14:55:00,77.47,77.48,77.42,77.44,36441.0,65.8779,65.8864,65.8353,65.8523,36441.0
2016-08-22 15:00:00,77.44,77.46,77.43,77.46,34990.0,65.8523,65.8694,65.8438,65.8694,34990.0
2016-08-22 15:05:00,77.45,77.51,77.41,77.51,27509.0,65.8609,65.9119,65.8268,65.9119,27509.0
2016-08-22 15:10:00,77.5,77.51,77.46,77.48,19294.0,65.9034,65.9119,65.8694,65.8864,19294.0
2016-08-22 15:15:00,77.49,77.49,77.41,77.44,24505.0,65.8949,65.8949,65.8268,65.8523,24505.0
2016-08-22 15:20:00,77.44,77.47,77.43,77.47,28716.0,65.8523,65.8779,65.8438,65.8779,28716.0
2016-08-22 15:25:00,77.46,77.47,77.43,77.46,29492.0,65.8694,65.8779,65.8438,65.8694,29492.0
2016-08-22 15:30:00,77.45,77.5,77.42,77.44,50422.0,65.8609,65.9034,65.8353,65.8523,50422.0
2016-08-22 15:35:00,77.44,77.49,77.37,77.37,54416.0,65.8523,65.8949,65.7928,65.7928,54416.0
2016-08-22 15:40:00,77.37,77.44,77.37,77.4,50845.0,65.7928,65.8523,65.7928,65.8183,50845.0
2016-08-22 15:45:00,77.4,77.43,77.36,77.36,81801.0,65.8183,65.8438,65.7843,65.7843,81801.0
2016-08-22 15:50:00,77.37,77.42,77.34,77.36,120977.0,65.7928,65.8353,65.7673,65.7843,120977.0
2016-08-22 15:55:00,77.35,77.37,77.29,77.29,308868.0,65.7758,65.7928,65.7248,65.7248,308868.0
2016-08-23 09:30:00,77.84,77.96,77.68,77.76,63338.0,66.1925,66.2945,66.0564,66.1245,63338.0
2016-08-23 09:35:00,77.76,78.0,77.69,77.81,65666.0,66.1245,66.3286,66.0649,66.167,65666.0
2016-08-23 09:40:00,77.81,77.81,77.55,77.7,28419.0,66.167,66.167,65.9459,66.0734,28419.0
2016-08-23 09:45:00,77.73,77.78,77.65,77.66,34962.0,66.099,66.1415,66.0309,66.0394,34962.0
2016-08-23 09:50:00,77.67,77.72,77.64,77.66,23986.0,66.0479,66.0904,66.0224,66.0394,23986.0
2016-08-23 09:55:00,77.67,77.73,77.63,77.67,38809.0,66.0479,66.099,66.0139,66.0479,38809.0
2016-08-23 10:00:00,77.67,77.85,77.64,77.82,106003.0,66.0479,66.201,66.0224,66.1755,106003.0
2016-08-23 10:05:00,77.82,77.82,77.55,77.59,34958.0,66.1755,66.1755,65.9459,65.9799,34958.0
2016-08-23 10:10:00,77.6,77.67,77.54,77.55,35610.0,65.9884,66.0479,65.9374,65.9459,35610.0
2016-08-23 10:15:00,77.57,77.69,77.57,77.59,24438.0,65.9629,66.0649,65.9629,65.9799,24438.0
2016-08-23 10:20:00,77.59,77.62,77.5,77.5,24380.0,65.9799,66.0054,65.9034,65.9034,24380.0
2016-08-23 10:25:00,77.52,77.54,77.47,77.53,27649.0,65.9204,65.9374,65.8779,65.9289,27649.0
2016-08-23 10:30:00,77.53,77.57,77.51,77.52,24896.0,65.9289,65.9629,65.9119,65.9204,24896.0
2016-08-23 10:35:00,77.51,77.57,77.46,77.53,36300.0,65.9119,65.9629,65.8694,65.9289,36300.0
2016-08-23 10:40:00,77.53,77.53,77.43,77.47,30054.0,65.9289,65.9289,65.8438,65.8779,30054.0
2016-08-23 10:45:00,77.48,77.59,77.48,77.54,41820.0,65.8864,65.9799,65.8864,65.9374,41820.0
2016-08-23 10:50:00,77.54,77.56,77.5,77.54,32252.0,65.9374,65.9544,65.9034,65.9374,32252.0
2016-08-23 10:55:00,77.54,77.55,77.48,77.51,28287.0,65.9374,65.9459,65.8864,65.9119,28287.0
2016-08-23 11:00:00,77.5,77.5,77.4,77.43,32151.0,65.9034,65.9034,65.8183,65.8438,32151.0
2016-08-23 11:05:00,77.43,77.5,77.39,77.5,42354.0,65.8438,65.9034,65.8098,65.9034,42354.0
2016-08-23 11:10:00,77.51,77.52,77.46,77.48,35724.0,65.9119,65.9204,65.8694,65.8864,35724.0
2016-08-23 11:15:00,77.47,77.51,77.43,77.48,46048.0,65.8779,65.9119,65.8438,65.8864,46048.0
2016-08-23 11:20:00,77.49,77.55,77.48,77.55,36644.0,65.8949,65.9459,65.8864,65.9459,36644.0
2016-08-23 11:25:00,77.53,77.57,77.52,77.53,23736.0,65.9289,65.9629,65.9204,65.9289,23736.0
2016-08-23 11:30:00,77.53,77.53,77.4,77.42,73175.0,65.9289,65.9289,65.8183,65.8353,73175.0
2016-08-23 11:35:00,77.43,77.51,77.41,77.5,28225.0,65.8438,65.9119,65.8268,65.9034,28225.0
2016-08-23 11:40:00,77.49,77.5,77.41,77.43,38587.0,65.8949,65.9034,65.8268,65.8438,38587.0
2016-08-23 11:45:00,77.44,77.46,77.38,77.4,32187.0,65.8523,65.8694,65.8013,65.8183,32187.0
2016-08-23 11:50:00,77.39,77.46,77.36,77.45,57658.0,65.8098,65.8694,65.7843,65.8609,57658.0
2016-08-23 11:55:00,77.44,77.48,77.36,77.37,35999.0,65.8523,65.8864,65.7843,65.7928,35999.0
2016-08-23 12:00:00,77.36,77.36,77.28,77.32,34785.0,65.7843,65.7843,65.7163,65.7503,34785.0
2016-08-23 12:05:00,77.31,77.32,77.26,77.3,18188.0,65.7418,65.7503,65.6993,65.7333,18188.0
2016-08-23 12:10:00,77.31,77.32,77.29,77.32,17258.0,65.7418,65.7503,65.7248,65.7503,17258.0
2016-08-23 12:15:00,77.32,77.35,77.31,77.34,28543.0,65.7503,65.7758,65.7418,65.7673,28543.0
2016-08-23 12:20:00,77.33,77.38,77.33,77.33,29523.0,65.7588,65.8013,65.7588,65.7588,29523.0
2016-08-23 12:25:00,77.33,77.35,77.31,77.35,22742.0,65.7588,65.7758,65.7418,65.7758,22742.0
2016-08-23 12:30:00,77.35,77.39,77.35,77.37,24716.0,65.7758,65.8098,65.7758,65.7928,24716.0
2016-08-23 12:35:00,77.37,77.4,77.35,77.39,19760.0,65.7928,65.8183,65.7758,65.8098,19760.0
2016-08-23 12:40:00,77.4,77.42,77.38,77.42,22124.0,65.8183,65.8353,65.8013,65.8353,22124.0
2016-08-23 12:45:00,77.42,77.44,77.36,77.41,32736.0,65.8353,65.8523,65.7843,65.8268,32736.0
2016-08-23 12:50:00,77.41,77.42,77.32,77.33,21561.0,65.8268,65.8353,65.7503,65.7588,21561.0
2016-08-23 12:55:00,77.33,77.39,77.33,77.39,11362.0,65.7588,65.8098,65.7588,65.8098,11362.0
2016-08-23 13:00:00,77.39,77.4,77.36,77.39,21373.0,65.8098,65.8183,65.7843,65.8098,21373.0
2016-08-23 13:05:00,77.39,77.39,77.34,77.39,33311.0,65.8098,65.8098,65.7673,65.8098,33311.0
2016-08-23 13:10:00,77.39,77.39,77.37,77.38,8295.0,65.8098,65.8098,65.7928,65.8013,8295.0
2016-08-23 13:15:00,77.39,77.41,77.35,77.4,27074.0,65.8098,65.8268,65.7758,65.8183,27074.0
2016-08-23 13:20:00,77.4,77.44,77.37,77.39,28111.0,65.8183,65.8523,65.7928,65.8098,28111.0
2016-08-23 13:25:00,77.39,77.4,77.37,77.38,33484.0,65.8098,65.8183,65.7928,65.8013,33484.0
2016-08-23 13:30:00,77.37,77.37,77.29,77.3,29148.0,65.7928,65.7928,65.7248,65.7333,29148.0
2016-08-23 13:35:00,77.31,77.31,77.28,77.29,18347.0,65.7418,65.7418,65.7163,65.7248,18347.0
2016-08-23 13:40:00,77.29,77.3,77.28,77.3,25018.0,65.7248,65.7333,65.7163,65.7333,25018.0
2016-08-23 13:45:00,77.3,77.3,77.26,77.3,16213.0,65.7333,65.7333,65.6993,65.7333,16213.0
2016-08-23 13:50:00,77.3,77.3,77.27,77.28,30496.0,65.7333,65.7333,65.7078,65.7163,30496.0
2016-08-23 13:55:00,77.29,77.36,77.28,77.34,38249.0,65.7248,65.7843,65.7163,65.7673,38249.0
2016-08-23 14:00:00,77.34,77.35,77.28,77.31,36866.0,65.7673,65.7758,65.7163,65.7418,36866.0
2016-08-23 14:05:00,77.32,77.37,77.31,77.37,16236.0,65.7503,65.7928,65.7418,65.7928,16236.0
2016-08-23 14:10:00,77.37,77.44,77.36,77.44,22922.0,65.7928,65.8523,65.7843,65.8523,22922.0
2016-08-23 14:15:00,77.43,77.45,77.39,77.4,22837.0,65.8438,65.8609,65.8098,65.8183,22837.0
2016-08-23 14:20:00,77.4,77.45,77.38,77.44,18674.0,65.8183,65.8609,65.8013,65.8523,18674.0
2016-08-23 14:25:00,77.44,77.5,77.42,77.42,38460.0,65.8523,65.9034,65.8353,65.8353,38460.0
2016-08-23 14:30:00,77.42,77.45,77.41,77.42,32175.0,65.8353,65.8609,65.8268,65.8353,32175.0
2016-08-23 14:35:00,77.42,77.43,77.37,77.4,22595.0,65.8353,65.8438,65.7928,65.8183,22595.0
2016-08-23 14:40:00,77.39,77.4,77.3,77.37,45020.0,65.8098,65.8183,65.7333,65.7928,45020.0
2016-08-23 14:45:00,77.37,77.38,77.35,77.38,17480.0,65.7928,65.8013,65.7758,65.8013,17480.0
2016-08-23 14:50:00,77.37,77.42,77.35,77.42,25270.0,65.7928,65.8353,65.7758,65.8353,25270.0
2016-08-23 14:55:00,77.42,77.43,77.38,77.43,19686.0,65.8353,65.8438,65.8013,65.8438,19686.0
2016-08-23 15:00:00,77.42,77.42,77.4,77.4,14845.0,65.8353,65.8353,65.8183,65.8183,14845.0
2016-08-23 15:05:00,77.41,77.45,77.39,77.44,36109.0,65.8268,65.8609,65.8098,65.8523,36109.0
2016-08-23 15:10:00,77.44,77.44,77.38,77.43,34368.0,65.8523,65.8523,65.8013,65.8438,34368.0
2016-08-23 15:15:00,77.42,77.46,77.39,77.42,24254.0,65.8353,65.8694,65.8098,65.8353,24254.0
2016-08-23 15:20:00,77.44,77.44,77.42,77.44,23001.0,65.8523,65.8523,65.8353,65.8523,23001.0
2016-08-23 15:25:00,77.43,77.44,77.39,77.42,23394.0,65.8438,65.8523,65.8098,65.8353,23394.0
2016-08-23 15:30:00,77.43,77.43,77.39,77.39,30743.0,65.8438,65.8438,65.8098,65.8098,30743.0
2016-08-23 15:35:00,77.39,77.4,77.31,77.31,47332.0,65.8098,65.8183,65.7418,65.7418,47332.0
2016-08-23 15:40:00,77.32,77.37,77.31,77.35,45790.0,65.7503,65.7928,65.7418,65.7758,45790.0
2016-08-23 15:45:00,77.35,77.36,77.31,77.31,53855.0,65.7758,65.7843,65.7418,65.7418,53855.0
2016-08-23 15:50:00,77.32,77.33,77.31,77.31,52381.0,65.7503,65.7588,65.7418,65.7418,52381.0
2016-08-23 15:55:00,77.31,77.36,77.26,77.29,178025.0,65.7418,65.7843,65.6993,65.7248,178025.0
2016-08-24 09:30:00,78.04,78.14,77.77,77.96,318312.0,66.3626,66.4476,66.133,66.2945,318312.0
2016-08-24 09:35:00,77.92,77.96,77.42,77.42,87778.0,66.2605,66.2945,65.8353,65.8353,87778.0
2016-08-24 09:40:00,77.4,77.51,77.26,77.43,96639.0,65.8183,65.9119,65.6993,65.8438,96639.0
2016-08-24 09:45:00,77.44,77.55,77.11,77.16,145745.0,65.8523,65.9459,65.5717,65.6142,145745.0
2016-08-24 09:50:00,77.17,77.21,76.98,77.04,176169.0,65.6227,65.6568,65.4612,65.5122,176169.0
2016-08-24 09:55:00,77.05,77.18,77.02,77.05,97929.0,65.5207,65.6313,65.4952,65.5207,97929.0
2016-08-24 10:00:00,77.05,77.32,77.01,77.3,90449.0,65.5207,65.7503,65.4867,65.7333,90449.0
2016-08-24 10:05:00,77.3,77.35,77.08,77.09,67670.0,65.7333,65.7758,65.5462,65.5547,67670.0
2016-08-24 10:10:00,77.1,77.16,77.06,77.13,37332.0,65.5632,65.6142,65.5292,65.5887,37332.0
2016-08-24 10:15:00,77.13,77.22,77.11,77.14,50103.0,65.5887,65.6653,65.5717,65.5972,50103.0
2016-08-24 10:20:00,77.13,77.14,77.06,77.09,43320.0,65.5887,65.5972,65.5292,65.5547,43320.0
2016-08-24 10:25:00,77.09,77.09,76.98,77.08,39489.0,65.5547,65.5547,65.4612,65.5462,39489.0
2016-08-24 10:30:00,77.08,77.13,77.06,77.11,36164.0,65.5462,65.5887,65.5292,65.5717,36164.0
2016-08-24 10:35:00,77.11,77.28,77.08,77.25,66686.0,65.5717,65.7163,65.5462,65.6908,66686.0
2016-08-24 10:40:00,77.25,77.29,77.2,77.23,64343.0,65.6908,65.7248,65.6483,65.6738,64343.0
2016-08-24 10:45:00,77.23,77.24,77.05,77.11,121067.0,65.6738,65.6823,65.5207,65.5717,121067.0
2016-08-24 10:50:00,77.11,77.2,77.08,77.13,58697.0,65.5717,65.6483,65.5462,65.5887,58697.0
2016-08-24 10:55:00,77.13,77.18,77.08,77.16,66827.0,65.5887,65.6313,65.5462,65.6142,66827.0
2016-08-24 11:00:00,77.15,77.26,77.09,77.24,85903.0,65.6057,65.6993,65.5547,65.6823,85903.0
2016-08-24 11:05:00,77.24,77.33,77.19,77.27,42898.0,65.6823,65.7588,65.6398,65.7078,42898.0
2016-08-24 11:10:00,77.28,77.29,77.16,77.18,92919.0,65.7163,65.7248,65.6142,65.6313,92919.0
2016-08-24 11:15:00,77.17,77.21,77.1,77.15,26331.0,65.6227,65.6568,65.5632,65.6057,26331.0
2016-08-24 11:20:00,77.15,77.22,77.07,77.22,33332.0,65.6057,65.6653,65.5377,65.6653,33332.0
2016-08-24 11:25:00,77.22,77.23,77.16,77.17,30121.0,65.6653,65.6738,65.6142,65.6227,30121.0
2016-08-24 11:30:00,77.17,77.2,77.1,77.19,33530.0,65.6227,65.6483,65.5632,65.6398,33530.0
2016-08-24 11:35:00,77.19,77.24,77.15,77.24,45062.0,65.6398,65.6823,65.6057,65.6823,45062.0
2016-08-24 11:40:00,77.23,77.24,77.16,77.17,33907.0,65.6738,65.6823,65.6142,65.6227,33907.0
2016-08-24 11:45:00,77.16,77.2,77.13,77.16,49544.0,65.6142,65.6483,65.5887,65.6142,49544.0
2016-08-24 11:50:00,77.15,77.2,77.15,77.16,36433.0,65.6057,65.6483,65.6057,65.6142,36433.0
2016-08-24 11:55:00,77.15,77.17,77.12,77.14,44296.0,65.6057,65.6227,65.5802,65.5972,44296.0
2016-08-24 12:00:00,77.15,77.15,77.08,77.08,19629.0,65.6057,65.6057,65.5462,65.5462,19629.0
2016-08-24 12:05:00,77.08,77.16,77.06,77.12,35318.0,65.5462,65.6142,65.5292,65.5802,35318.0
2016-08-24 12:10:00,77.13,77.21,77.12,77.19,30793.0,65.5887,65.6568,65.5802,65.6398,30793.0
2016-08-24 12:15:00,77.18,77.19,77.11,77.15,25881.0,65.6313,65.6398,65.5717,65.6057,25881.0
2016-08-24 12:20:00,77.16,77.18,77.12,77.13,16162.0,65.6142,65.6313,65.5802,65.5887,16162.0
2016-08-24 12:25:00,77.14,77.17,77.13,77.15,19961.0,65.5972,65.6227,65.5887,65.6057,19961.0
2016-08-24 12:30:00,77.14,77.21,77.11,77.11,31457.0,65.5972,65.6568,65.5717,65.5717,31457.0
2016-08-24 12:35:00,77.12,77.12,77.08,77.11,29128.0,65.5802,65.5802,65.5462,65.5717,29128.0
2016-08-24 12:40:00,77.1,77.12,77.05,77.07,24872.0,65.5632,65.5802,65.5207,65.5377,24872.0
2016-08-24 12:45:00,77.07,77.14,77.03,77.14,39838.0,65.5377,65.5972,65.5037,65.5972,39838.0
2016-08-24 12:50:00,77.14,77.2,77.13,77.18,23923.0,65.5972,65.6483,65.5887,65.6313,23923.0
2016-08-24 12:55:00,77.19,77.24,77.18,77.2,26107.0,65.6398,65.6823,65.6313,65.6483,26107.0
2016-08-24 13:00:00,77.18,77.18,77.1,77.14,40061.0,65.6313,65.6313,65.5632,65.5972,40061.0
2016-08-24 13:05:00,77.15,77.2,77.14,77.15,30787.0,65.6057,65.6483,65.5972,65.6057,30787.0
2016-08-24 13:10:00,77.15,77.15,77.05,77.09,24462.0,65.6057,65.6057,65.5207,65.5547,24462.0
2016-08-24 13:15:00,77.09,77.16,77.03,77.04,21644.0,65.5547,65.6142,65.5037,65.5122,21644.0
2016-08-24 13:20:00,77.03,77.07,77.03,77.07,19059.0,65.5037,65.5377,65.5037,65.5377,19059.0
2016-08-24 13:25:00,77.07,77.13,77.04,77.04,26525.0,65.5377,65.5887,65.5122,65.5122,26525.0
2016-08-24 13:30:00,77.05,77.09,77.04,77.06,17528.0,65.5207,65.5547,65.5122,65.5292,17528.0
2016-08-24 13:35:00,77.05,77.06,77.0,77.06,30406.0,65.5207,65.5292,65.4782,65.5292,30406.0
2016-08-24 13:40:00,77.06,77.07,76.97,76.98,41840.0,65.5292,65.5377,65.4527,65.4612,41840.0
2016-08-24 13:45:00,76.98,77.08,76.98,77.06,31891.0,65.4612,65.5462,65.4612,65.5292,31891.0
2016-08-24 13:50:00,77.06,77.06,76.96,76.97,36018.0,65.5292,65.5292,65.4442,65.4527,36018.0
2016-08-24 13:55:00,76.97,77.03,76.94,77.01,53911.0,65.4527,65.5037,65.4272,65.4867,53911.0
2016-08-24 14:00:00,77.02,77.02,76.97,76.98,33788.0,65.4952,65.4952,65.4527,65.4612,33788.0
2016-08-24 14:05:00,76.98,77.0,76.9,76.95,67988.0,65.4612,65.4782,65.3931,65.4357,67988.0
2016-08-24 14:10:00,76.95,77.02,76.95,76.98,54508.0,65.4357,65.4952,65.4357,65.4612,54508.0
2016-08-24 14:15:00,76.98,77.01,76.91,76.95,65215.0,65.4612,65.4867,65.4017,65.4357,65215.0
2016-08-24 14:20:00,76.96,76.96,76.85,76.85,52105.0,65.4442,65.4442,65.3506,65.3506,52105.0
2016-08-24 14:25:00,76.86,76.95,76.85,76.88,39026.0,65.3591,65.4357,65.3506,65.3761,39026.0
2016-08-24 14:30:00,76.87,76.94,76.87,76.91,43877.0,65.3676,65.4272,65.3676,65.4017,43877.0
2016-08-24 14:35:00,76.92,76.93,76.86,76.92,33857.0,65.4102,65.4187,65.3591,65.4102,33857.0
2016-08-24 14:40:00,76.92,77.01,76.91,77.0,81366.0,65.4102,65.4867,65.4017,65.4782,81366.0
2016-08-24 14:45:00,77.0,77.0,76.94,76.95,45419.0,65.4782,65.4782,65.4272,65.4357,45419.0
2016-08-24 14:50:00,76.96,77.02,76.91,77.02,88789.0,65.4442,65.4952,65.4017,65.4952,88789.0
2016-08-24 14:55:00,77.02,77.02,76.89,76.92,79506.0,65.4952,65.4952,65.3846,65.4102,79506.0
2016-08-24 15:00:00,76.92,76.98,76.89,76.97,46422.0,65.4102,65.4612,65.3846,65.4527,46422.0
2016-08-24 15:05:00,76.97,76.98,76.82,76.82,56088.0,65.4527,65.4612,65.3251,65.3251,56088.0
2016-08-24 15:10:00,76.83,76.89,76.79,76.89,80358.0,65.3336,65.3846,65.2996,65.3846,80358.0
2016-08-24 15:15:00,76.88,76.92,76.82,76.84,73307.0,65.3761,65.4102,65.3251,65.3421,73307.0
2016-08-24 15:20:00,76.83,76.89,76.81,76.86,50578.0,65.3336,65.3846,65.3166,65.3591,50578.0
2016-08-24 15:25:00,76.86,76.86,76.84,76.84,37429.0,65.3591,65.3591,65.3421,65.3421,37429.0
2016-08-24 15:30:00,76.84,76.95,76.84,76.93,78832.0,65.3421,65.4357,65.3421,65.4187,78832.0
2016-08-24 15:35:00,76.93,76.93,76.84,76.84,67395.0,65.4187,65.4187,65.3421,65.3421,67395.0
2016-08-24 15:40:00,76.85,76.89,76.84,76.87,74606.0,65.3506,65.3846,65.3421,65.3676,74606.0
2016-08-24 15:45:00,76.86,76.9,76.8,76.87,94486.0,65.3591,65.3931,65.3081,65.3676,94486.0
2016-08-24 15:50:00,76.86,76.92,76.86,76.92,111555.0,65.3591,65.4102,65.3591,65.4102,111555.0
2016-08-24 15:55:00,76.91,76.98,76.87,76.97,203517.0,65.4017,65.4612,65.3676,65.4527,203517.0
2016-08-25 09:30:00,76.68,77.12,76.68,77.03,75648.0,65.2061,65.5802,65.2061,65.5037,75648.0
2016-08-25 09:35:00,77.0,77.0,76.76,76.86,33832.0,65.4782,65.4782,65.2741,65.3591,33832.0
2016-08-25 09:40:00,76.85,77.11,76.79,76.99,61684.0,65.3506,65.5717,65.2996,65.4697,61684.0
2016-08-25 09:45:00,77.0,77.07,76.86,76.88,44409.0,65.4782,65.5377,65.3591,65.3761,44409.0
2016-08-25 09:50:00,76.89,77.08,76.83,77.02,55439.0,65.3846,65.5462,65.3336,65.4952,55439.0
2016-08-25 09:55:00,77.03,77.23,77.02,77.17,44799.0,65.5037,65.6738,65.4952,65.6227,44799.0
2016-08-25 10:00:00,77.16,77.3,77.14,77.3,57063.0,65.6142,65.7333,65.5972,65.7333,57063.0
2016-08-25 10:05:00,77.3,77.34,77.22,77.24,54814.0,65.7333,65.7673,65.6653,65.6823,54814.0
2016-08-25 10:10:00,77.24,77.35,77.22,77.33,46196.0,65.6823,65.7758,65.6653,65.7588,46196.0
2016-08-25 10:15:00,77.32,77.35,77.25,77.34,64170.0,65.7503,65.7758,65.6908,65.7673,64170.0
2016-08-25 10:20:00,77.34,77.35,77.16,77.2,50823.0,65.7673,65.7758,65.6142,65.6483,50823.0
2016-08-25 10:25:00,77.19,77.19,77.11,77.18,31503.0,65.6398,65.6398,65.5717,65.6313,31503.0
2016-08-25 10:30:00,77.17,77.3,77.15,77.28,26693.0,65.6227,65.7333,65.6057,65.7163,26693.0
2016-08-25 10:35:00,77.27,77.27,77.13,77.14,31505.0,65.7078,65.7078,65.5887,65.5972,31505.0
2016-08-25 10:40:00,77.15,77.24,77.1,77.24,21220.0,65.6057,65.6823,65.5632,65.6823,21220.0
2016-08-25 10:45:00,77.24,77.31,77.19,77.31,50042.0,65.6823,65.7418,65.6398,65.7418,50042.0
2016-08-25 10:50:00,77.29,77.36,77.28,77.31,54087.0,65.7248,65.7843,65.7163,65.7418,54087.0
2016-08-25 10:55:00,77.3,77.4,77.3,77.38,23103.0,65.7333,65.8183,65.7333,65.8013,23103.0
2016-08-25 11:00:00,77.37,77.51,77.36,77.49,68095.0,65.7928,65.9119,65.7843,65.8949,68095.0
2016-08-25 11:05:00,77.49,77.5,77.36,77.42,34059.0,65.8949,65.9034,65.7843,65.8353,34059.0
2016-08-25 11:10:00,77.42,77.44,77.33,77.4,26419.0,65.8353,65.8523,65.7588,65.8183,26419.0
2016-08-25 11:15:00,77.38,77.53,77.38,77.53,75104.0,65.8013,65.9289,65.8013,65.9289,75104.0
2016-08-25 11:20:00,77.52,77.63,77.52,77.56,71875.0,65.9204,66.0139,65.9204,65.9544,71875.0
2016-08-25 11:25:00,77.55,77.56,77.49,77.5,31279.0,65.9459,65.9544,65.8949,65.9034,31279.0
2016-08-25 11:30:00,77.51,77.57,77.5,77.55,60603.0,65.9119,65.9629,65.9034,65.9459,60603.0
2016-08-25 11:35:00,77.55,77.59,77.52,77.57,48390.0,65.9459,65.9799,65.9204,65.9629,48390.0
2016-08-25 11:40:00,77.56,77.58,77.54,77.55,94328.0,65.9544,65.9714,65.9374,65.9459,94328.0
2016-08-25 11:45:00,77.55,77.59,77.53,77.56,41513.0,65.9459,65.9799,65.9289,65.9544,41513.0
2016-08-25 11:50:00,77.56,77.57,77.51,77.55,31567.0,65.9544,65.9629,65.9119,65.9459,31567.0
2016-08-25 11:55:00,77.55,77.55,77.5,77.54,31263.0,65.9459,65.9459,65.9034,65.9374,31263.0
2016-08-25 12:00:00,77.54,77.55,77.51,77.52,31845.0,65.9374,65.9459,65.9119,65.9204,31845.0
2016-08-25 12:05:00,77.53,77.54,77.51,77.51,35816.0,65.9289,65.9374,65.9119,65.9119,35816.0
2016-08-25 12:10:00,77.51,77.53,77.5,77.51,32468.0,65.9119,65.9289,65.9034,65.9119,32468.0
2016-08-25 12:15:00,77.51,77.56,77.48,77.56,45403.0,65.9119,65.9544,65.8864,65.9544,45403.0
2016-08-25 12:20:00,77.55,77.57,77.54,77.55,12548.0,65.9459,65.9629,65.9374,65.9459,12548.0
2016-08-25 12:25:00,77.55,77.58,77.53,77.57,44581.0,65.9459,65.9714,65.9289,65.9629,44581.0
2016-08-25 12:30:00,77.57,77.66,77.57,77.64,35847.0,65.9629,66.0394,65.9629,66.0224,35847.0
2016-08-25 12:35:00,77.64,77.68,77.62,77.67,40321.0,66.0224,66.0564,66.0054,66.0479,40321.0
2016-08-25 12:40:00,77.67,77.67,77.64,77.65,36300.0,66.0479,66.0479,66.0224,66.0309,36300.0
2016-08-25 12:45:00,77.65,77.71,77.65,77.67,27914.0,66.0309,66.0819,66.0309,66.0479,27914.0
2016-08-25 12:50:00,77.67,77.68,77.63,77.65,20948.0,66.0479,66.0564,66.0139,66.0309,20948.0
2016-08-25 12:55:00,77.65,77.66,77.6,77.63,21102.0,66.0309,66.0394,65.9884,66.0139,21102.0
2016-08-25 13:00:00,77.63,77.67,77.62,77.65,34301.0,66.0139,66.0479,66.0054,66.0309,34301.0
2016-08-25 13:05:00,77.65,77.66,77.59,77.59,28719.0,66.0309,66.0394,65.9799,65.9799,28719.0
2016-08-25 13:10:00,77.59,77.61,77.56,77.59,34100.0,65.9799,65.9969,65.9544,65.9799,34100.0
2016-08-25 13:15:00,77.59,77.62,77.54,77.56,17165.0,65.9799,66.0054,65.9374,65.9544,17165.0
2016-08-25 13:20:00,77.55,77.58,77.54,77.57,22103.0,65.9459,65.9714,65.9374,65.9629,22103.0
2016-08-25 13:25:00,77.56,77.57,77.54,77.55,24104.0,65.9544,65.9629,65.9374,65.9459,24104.0
2016-08-25 13:30:00,77.56,77.57,77.51,77.52,42135.0,65.9544,65.9629,65.9119,65.9204,42135.0
2016-08-25 13:35:00,77.53,77.53,77.43,77.46,47324.0,65.9289,65.9289,65.8438,65.8694,47324.0
2016-08-25 13:40:00,77.45,77.47,77.44,77.45,37801.0,65.8609,65.8779,65.8523,65.8609,37801.0
2016-08-25 13:45:00,77.45,77.51,77.44,77.47,33567.0,65.8609,65.9119,65.8523,65.8779,33567.0
2016-08-25 13:50:00,77.46,77.5,77.44,77.48,28349.0,65.8694,65.9034,65.8523,65.8864,28349.0
2016-08-25 13:55:00,77.47,77.49,77.45,77.47,17123.0,65.8779,65.8949,65.8609,65.8779,17123.0
2016-08-25 14:00:00,77.47,77.48,77.45,77.47,29136.0,65.8779,65.8864,65.8609,65.8779,29136.0
2016-08-25 14:05:00,77.48,77.48,77.4,77.41,45732.0,65.8864,65.8864,65.8183,65.8268,45732.0
2016-08-25 14:10:00,77.4,77.45,77.4,77.42,34303.0,65.8183,65.8609,65.8183,65.8353,34303.0
2016-08-25 14:15:00,77.42,77.46,77.41,77.41,22547.0,65.8353,65.8694,65.8268,65.8268,22547.0
2016-08-25 14:20:00,77.41,77.42,77.35,77.39,18142.0,65.8268,65.8353,65.7758,65.8098,18142.0
2016-08-25 14:25:00,77.38,77.41,77.37,77.41,18850.0,65.8013,65.8268,65.7928,65.8268,18850.0
2016-08-25 14:30:00,77.4,77.45,77.37,77.39,29242.0,65.8183,65.8609,65.7928,65.8098,29242.0
2016-08-25 14:35:00,77.38,77.41,77.37,77.38,19276.0,65.8013,65.8268,65.7928,65.8013,19276.0
2016-08-25 14:40:00,77.38,77.43,77.37,77.42,32824.0,65.8013,65.8438,65.7928,65.8353,32824.0
2016-08-25 14:45:00,77.42,77.43,77.37,77.38,23806.0,65.8353,65.8438,65.7928,65.8013,23806.0
2016-08-25 14:50:00,77.38,77.39,77.35,77.36,23006.0,65.8013,65.8098,65.7758,65.7843,23006.0
2016-08-25 14:55:00,77.35,77.39,77.35,77.39,47527.0,65.7758,65.8098,65.7758,65.8098,47527.0
2016-08-25 15:00:00,77.39,77.4,77.36,77.36,15967.0,65.8098,65.8183,65.7843,65.7843,15967.0
2016-08-25 15:05:00,77.36,77.39,77.33,77.38,42230.0,65.7843,65.8098,65.7588,65.8013,42230.0
2016-08-25 15:10:00,77.38,77.42,77.37,77.41,26948.0,65.8013,65.8353,65.7928,65.8268,26948.0
2016-08-25 15:15:00,77.41,77.46,77.4,77.45,31955.0,65.8268,65.8694,65.8183,65.8609,31955.0
2016-08-25 15:20:00,77.45,77.45,77.4,77.45,22447.0,65.8609,65.8609,65.8183,65.8609,22447.0
2016-08-25 15:25:00,77.45,77.54,77.45,77.47,37026.0,65.8609,65.9374,65.8609,65.8779,37026.0
2016-08-25 15:30:00,77.47,77.51,77.45,77.47,54850.0,65.8779,65.9119,65.8609,65.8779,54850.0
2016-08-25 15:35:00,77.47,77.48,77.42,77.45,35518.0,65.8779,65.8864,65.8353,65.8609,35518.0
2016-08-25 15:40:00,77.45,77.45,77.38,77.42,61532.0,65.8609,65.8609,65.8013,65.8353,61532.0
2016-08-25 15:45:00,77.41,77.41,77.35,77.37,75814.0,65.8268,65.8268,65.7758,65.7928,75814.0
2016-08-25 15:50:00,77.37,77.43,77.36,77.4,163655.0,65.7928,65.8438,65.7843,65.8183,163655.0
2016-08-25 15:55:00,77.4,77.46,77.34,77.44,317517.0,65.8183,65.8694,65.7673,65.8523,317517.0
2016-08-26 09:30:00,77.43,77.99,77.41,77.85,121966.0,65.8438,66.32,65.8268,66.201,121966.0
2016-08-26 09:35:00,77.81,77.83,77.59,77.7,28190.0,66.167,66.184,65.9799,66.0734,28190.0
2016-08-26 09:40:00,77.67,77.83,77.5,77.79,37732.0,66.0479,66.184,65.9034,66.15,37732.0
2016-08-26 09:45:00,77.8,77.83,77.5,77.62,36132.0,66.1585,66.184,65.9034,66.0054,36132.0
2016-08-26 09:50:00,77.6,77.66,77.52,77.61,41105.0,65.9884,66.0394,65.9204,65.9969,41105.0
2016-08-26 09:55:00,77.61,77.72,77.61,77.63,44261.0,65.9969,66.0904,65.9969,66.0139,44261.0
2016-08-26 10:00:00,77.62,77.64,77.27,77.54,63161.0,66.0054,66.0224,65.7078,65.9374,63161.0
2016-08-26 10:05:00,77.56,77.57,77.38,77.42,84481.0,65.9544,65.9629,65.8013,65.8353,84481.0
2016-08-26 10:10:00,77.42,77.46,77.35,77.46,35102.0,65.8353,65.8694,65.7758,65.8694,35102.0
2016-08-26 10:15:00,77.47,77.92,77.46,77.71,52626.0,65.8779,66.2605,65.8694,66.0819,52626.0
2016-08-26 10:20:00,77.71,77.83,77.64,77.69,72055.0,66.0819,66.184,66.0224,66.0649,72055.0
2016-08-26 10:25:00,77.71,77.71,77.56,77.63,47527.0,66.0819,66.0819,65.9544,66.0139,47527.0
2016-08-26 10:30:00,77.63,77.67,77.59,77.6,31648.0,66.0139,66.0479,65.9799,65.9884,31648.0
2016-08-26 10:35:00,77.61,77.8,77.61,77.74,39816.0,65.9969,66.1585,65.9969,66.1075,39816.0
2016-08-26 10:40:00,77.75,77.75,77.65,77.68,24257.0,66.116,66.116,66.0309,66.0564,24257.0
2016-08-26 10:45:00,77.68,77.68,77.64,77.65,34530.0,66.0564,66.0564,66.0224,66.0309,34530.0
2016-08-26 10:50:00,77.66,77.68,77.56,77.57,38602.0,66.0394,66.0564,65.9544,65.9629,38602.0
2016-08-26 10:55:00,77.59,77.66,77.59,77.64,25983.0,65.9799,66.0394,65.9799,66.0224,25983.0
2016-08-26 11:00:00,77.64,77.65,77.52,77.56,32234.0,66.0224,66.0309,65.9204,65.9544,32234.0
2016-08-26 11:05:00,77.57,77.7,77.57,77.68,36099.0,65.9629,66.0734,65.9629,66.0564,36099.0
2016-08-26 11:10:00,77.68,77.69,77.58,77.62,31504.0,66.0564,66.0649,65.9714,66.0054,31504.0
2016-08-26 11:15:00,77.62,77.65,77.56,77.59,24976.0,66.0054,66.0309,65.9544,65.9799,24976.0
2016-08-26 11:20:00,77.58,77.63,77.54,77.55,36083.0,65.9714,66.0139,65.9374,65.9459,36083.0
2016-08-26 11:25:00,77.54,77.61,77.54,77.6,74494.0,65.9374,65.9969,65.9374,65.9884,74494.0
2016-08-26 11:30:00,77.61,77.65,77.58,77.61,40772.0,65.9969,66.0309,65.9714,65.9969,40772.0
2016-08-26 11:35:00,77.6,77.65,77.55,77.57,38284.0,65.9884,66.0309,65.9459,65.9629,38284.0
2016-08-26 11:40:00,77.57,77.58,77.42,77.46,41247.0,65.9629,65.9714,65.8353,65.8694,41247.0
2016-08-26 11:45:00,77.46,77.49,77.4,77.43,25659.0,65.8694,65.8949,65.8183,65.8438,25659.0
2016-08-26 11:50:00,77.43,77.43,77.18,77.31,97118.0,65.8438,65.8438,65.6313,65.7418,97118.0
2016-08-26 11:55:00,77.31,77.32,77.25,77.3,59791.0,65.7418,65.7503,65.6908,65.7333,59791.0
2016-08-26 12:00:00,77.3,77.3,77.22,77.25,37202.0,65.7333,65.7333,65.6653,65.6908,37202.0
2016-08-26 12:05:00,77.23,77.25,76.98,77.03,27699.0,65.6738,65.6908,65.4612,65.5037,27699.0
2016-08-26 12:10:00,77.04,77.04,76.95,76.99,37544.0,65.5122,65.5122,65.4357,65.4697,37544.0
2016-08-26 12:15:00,76.98,77.11,76.98,77.11,50588.0,65.4612,65.5717,65.4612,65.5717,50588.0
2016-08-26 12:20:00,77.1,77.16,77.07,77.1,22024.0,65.5632,65.6142,65.5377,65.5632,22024.0
2016-08-26 12:25:00,77.1,77.16,77.06,77.14,19246.0,65.5632,65.6142,65.5292,65.5972,19246.0
2016-08-26 12:30:00,77.16,77.18,77.09,77.17,26956.0,65.6142,65.6313,65.5547,65.6227,26956.0
2016-08-26 12:35:00,77.16,77.17,77.11,77.13,21268.0,65.6142,65.6227,65.5717,65.5887,21268.0
2016-08-26 12:40:00,77.12,77.21,77.07,77.09,67355.0,65.5802,65.6568,65.5377,65.5547,67355.0
2016-08-26 12:45:00,77.08,77.11,77.05,77.09,21609.0,65.5462,65.5717,65.5207,65.5547,21609.0
2016-08-26 12:50:00,77.1,77.1,77.0,77.06,29144.0,65.5632,65.5632,65.4782,65.5292,29144.0
2016-08-26 12:55:00,77.06,77.09,77.0,77.07,34177.0,65.5292,65.5547,65.4782,65.5377,34177.0
2016-08-26 13:00:00,77.08,77.14,77.05,77.1,29454.0,65.5462,65.5972,65.5207,65.5632,29454.0
2016-08-26 13:05:00,77.1,77.1,77.03,77.04,12392.0,65.5632,65.5632,65.5037,65.5122,12392.0
2016-08-26 13:10:00,77.05,77.1,77.05,77.06,13254.0,65.5207,65.5632,65.5207,65.5292,13254.0
2016-08-26 13:15:00,77.05,77.05,76.99,77.01,22197.0,65.5207,65.5207,65.4697,65.4867,22197.0
2016-08-26 13:20:00,77.0,77.0,76.92,76.95,21329.0,65.4782,65.4782,65.4102,65.4357,21329.0
2016-08-26 13:25:00,76.95,77.0,76.95,77.0,15813.0,65.4357,65.4782,65.4357,65.4782,15813.0
2016-08-26 13:30:00,77.01,77.04,77.0,77.02,13144.0,65.4867,65.5122,65.4782,65.4952,13144.0
2016-08-26 13:35:00,77.0,77.01,76.95,76.99,10784.0,65.4782,65.4867,65.4357,65.4697,10784.0
2016-08-26 13:40:00,77.0,77.03,76.98,77.0,11977.0,65.4782,65.5037,65.4612,65.4782,11977.0
2016-08-26 13:45:00,76.99,77.0,76.94,76.95,20389.0,65.4697,65.4782,65.4272,65.4357,20389.0
2016-08-26 13:50:00,76.95,76.97,76.89,76.89,17575.0,65.4357,65.4527,65.3846,65.3846,17575.0
2016-08-26 13:55:00,76.9,76.91,76.82,76.87,40419.0,65.3931,65.4017,65.3251,65.3676,40419.0
2016-08-26 14:00:00,76.86,76.89,76.84,76.86,24530.0,65.3591,65.3846,65.3421,65.3591,24530.0
2016-08-26 14:05:00,76.86,76.91,76.83,76.9,32598.0,65.3591,65.4017,65.3336,65.3931,32598.0
2016-08-26 14:10:00,76.91,76.95,76.8,76.81,35331.0,65.4017,65.4357,65.3081,65.3166,35331.0
2016-08-26 14:15:00,76.82,76.84,76.71,76.74,48333.0,65.3251,65.3421,65.2316,65.2571,48333.0
2016-08-26 14:20:00,76.74,76.77,76.64,76.69,31407.0,65.2571,65.2826,65.1721,65.2146,31407.0
2016-08-26 14:25:00,76.7,76.75,76.67,76.71,23953.0,65.2231,65.2656,65.1976,65.2316,23953.0
2016-08-26 14:30:00,76.71,76.73,76.66,76.7,27115.0,65.2316,65.2486,65.1891,65.2231,27115.0
2016-08-26 14:35:00,76.69,76.8,76.68,76.79,20709.0,65.2146,65.3081,65.2061,65.2996,20709.0
2016-08-26 14:40:00,76.8,76.84,76.77,76.78,30251.0,65.3081,65.3421,65.2826,65.2911,30251.0
2016-08-26 14:45:00,76.78,76.78,76.69,76.72,33372.0,65.2911,65.2911,65.2146,65.2401,33372.0
2016-08-26 14:50:00,76.72,76.8,76.67,76.79,19835.0,65.2401,65.3081,65.1976,65.2996,19835.0
2016-08-26 14:55:00,76.79,76.87,76.78,76.86,25048.0,65.2996,65.3676,65.2911,65.3591,25048.0
2016-08-26 15:00:00,76.86,76.89,76.83,76.83,13891.0,65.3591,65.3846,65.3336,65.3336,13891.0
2016-08-26 15:05:00,76.83,76.87,76.8,76.84,24918.0,65.3336,65.3676,65.3081,65.3421,24918.0
2016-08-26 15:10:00,76.85,76.86,76.78,76.86,36248.0,65.3506,65.3591,65.2911,65.3591,36248.0
2016-08-26 15:15:00,76.87,76.93,76.82,76.82,47433.0,65.3676,65.4187,65.3251,65.3251,47433.0
2016-08-26 15:20:00,76.82,76.85,76.79,76.82,52156.0,65.3251,65.3506,65.2996,65.3251,52156.0
2016-08-26 15:25:00,76.82,76.9,76.81,76.9,59434.0,65.3251,65.3931,65.3166,65.3931,59434.0
2016-08-26 15:30:00,76.9,77.02,76.9,76.95,65732.0,65.3931,65.4952,65.3931,65.4357,65732.0
2016-08-26 15:35:00,76.95,76.97,76.86,76.93,90162.0,65.4357,65.4527,65.3591,65.4187,90162.0
2016-08-26 15:40:00,76.94,77.01,76.91,76.92,81241.0,65.4272,65.4867,65.4017,65.4102,81241.0
2016-08-26 15:45:00,76.92,76.97,76.87,76.92,60415.0,65.4102,65.4527,65.3676,65.4102,60415.0
2016-08-26 15:50:00,76.93,76.99,76.87,76.88,66766.0,65.4187,65.4697,65.3676,65.3761,66766.0
2016-08-26 15:55:00,76.87,76.96,76.86,76.93,166402.0,65.3676,65.4442,65.3591,65.4187,166402.0
2016-08-29 09:30:00,76.91,77.23,76.75,76.78,60113.0,65.4017,65.6738,65.2656,65.2911,60113.0
2016-08-29 09:35:00,76.82,77.21,76.8,77.17,45378.0,65.3251,65.6568,65.3081,65.6227,45378.0
2016-08-29 09:40:00,77.17,77.24,77.1,77.23,33230.0,65.6227,65.6823,65.5632,65.6738,33230.0
2016-08-29 09:45:00,77.21,77.34,77.2,77.21,29554.0,65.6568,65.7673,65.6483,65.6568,29554.0
2016-08-29 09:50:00,77.2,77.21,77.05,77.05,49394.0,65.6483,65.6568,65.5207,65.5207,49394.0
2016-08-29 09:55:00,77.05,77.13,77.03,77.09,78234.0,65.5207,65.5887,65.5037,65.5547,78234.0
2016-08-29 10:00:00,77.1,77.15,77.07,77.15,28173.0,65.5632,65.6057,65.5377,65.6057,28173.0
2016-08-29 10:05:00,77.15,77.24,77.15,77.18,22439.0,65.6057,65.6823,65.6057,65.6313,22439.0
2016-08-29 10:10:00,77.18,77.26,77.14,77.25,31036.0,65.6313,65.6993,65.5972,65.6908,31036.0
2016-08-29 10:15:00,77.24,77.24,77.16,77.18,24989.0,65.6823,65.6823,65.6142,65.6313,24989.0
2016-08-29 10:20:00,77.18,77.18,77.05,77.06,26938.0,65.6313,65.6313,65.5207,65.5292,26938.0
2016-08-29 10:25:00,77.07,77.15,77.07,77.14,27326.0,65.5377,65.6057,65.5377,65.5972,27326.0
2016-08-29 10:30:00,77.13,77.24,77.13,77.24,23523.0,65.5887,65.6823,65.5887,65.6823,23523.0
2016-08-29 10:35:00,77.24,77.29,77.14,77.28,54338.0,65.6823,65.7248,65.5972,65.7163,54338.0
2016-08-29 10:40:00,77.28,77.33,77.27,77.3,40608.0,65.7163,65.7588,65.7078,65.7333,40608.0
2016-08-29 10:45:00,77.3,77.35,77.28,77.32,25305.0,65.7333,65.7758,65.7163,65.7503,25305.0
2016-08-29 10:50:00,77.32,77.34,77.29,77.3,18154.0,65.7503,65.7673,65.7248,65.7333,18154.0
2016-08-29 10:55:00,77.3,77.3,77.23,77.23,34169.0,65.7333,65.7333,65.6738,65.6738,34169.0
2016-08-29 11:00:00,77.23,77.24,77.18,77.21,53073.0,65.6738,65.6823,65.6313,65.6568,53073.0
2016-08-29 11:05:00,77.21,77.25,77.18,77.24,35782.0,65.6568,65.6908,65.6313,65.6823,35782.0
2016-08-29 11:10:00,77.24,77.29,77.22,77.24,70739.0,65.6823,65.7248,65.6653,65.6823,70739.0
2016-08-29 11:15:00,77.23,77.26,77.22,77.22,27648.0,65.6738,65.6993,65.6653,65.6653,27648.0
2016-08-29 11:20:00,77.22,77.23,77.19,77.21,33490.0,65.6653,65.6738,65.6398,65.6568,33490.0
2016-08-29 11:25:00,77.21,77.22,77.19,77.2,23728.0,65.6568,65.6653,65.6398,65.6483,23728.0
2016-08-29 11:30:00,77.21,77.23,77.14,77.15,40426.0,65.6568,65.6738,65.5972,65.6057,40426.0
2016-08-29 11:35:00,77.15,77.17,77.1,77.15,37154.0,65.6057,65.6227,65.5632,65.6057,37154.0
2016-08-29 11:40:00,77.15,77.23,77.14,77.17,33648.0,65.6057,65.6738,65.5972,65.6227,33648.0
2016-08-29 11:45:00,77.17,77.26,77.16,77.25,24178.0,65.6227,65.6993,65.6142,65.6908,24178.0
2016-08-29 11:50:00,77.25,77.3,77.21,77.21,45564.0,65.6908,65.7333,65.6568,65.6568,45564.0
2016-08-29 11:55:00,77.21,77.21,77.15,77.2,38764.0,65.6568,65.6568,65.6057,65.6483,38764.0
2016-08-29 12:00:00,77.2,77.22,77.17,77.17,17064.0,65.6483,65.6653,65.6227,65.6227,17064.0
2016-08-29 12:05:00,77.18,77.25,77.17,77.25,16987.0,65.6313,65.6908,65.6227,65.6908,16987.0
2016-08-29 12:10:00,77.25,77.25,77.19,77.2,19931.0,65.6908,65.6908,65.6398,65.6483,19931.0
2016-08-29 12:15:00,77.2,77.23,77.19,77.2,24405.0,65.6483,65.6738,65.6398,65.6483,24405.0
2016-08-29 12:20:00,77.19,77.23,77.17,77.18,20614.0,65.6398,65.6738,65.6227,65.6313,20614.0
2016-08-29 12:25:00,77.18,77.19,77.11,77.11,27568.0,65.6313,65.6398,65.5717,65.5717,27568.0
2016-08-29 12:30:00,77.11,77.17,77.11,77.13,18936.0,65.5717,65.6227,65.5717,65.5887,18936.0
2016-08-29 12:35:00,77.12,77.17,77.09,77.11,27158.0,65.5802,65.6227,65.5547,65.5717,27158.0
2016-08-29 12:40:00,77.11,77.12,77.1,77.11,8975.0,65.5717,65.5802,65.5632,65.5717,8975.0
2016-08-29 12:45:00,77.12,77.19,77.11,77.13,23647.0,65.5802,65.6398,65.5717,65.5887,23647.0
2016-08-29 12:50:00,77.13,77.16,77.12,77.12,16178.0,65.5887,65.6142,65.5802,65.5802,16178.0
2016-08-29 12:55:00,77.12,77.17,77.09,77.17,26703.0,65.5802,65.6227,65.5547,65.6227,26703.0
2016-08-29 13:00:00,77.18,77.19,77.15,77.19,14507.0,65.6313,65.6398,65.6057,65.6398,14507.0
2016-08-29 13:05:00,77.19,77.2,77.15,77.18,27825.0,65.6398,65.6483,65.6057,65.6313,27825.0
2016-08-29 13:10:00,77.19,77.19,77.13,77.15,14064.0,65.6398,65.6398,65.5887,65.6057,14064.0
2016-08-29 13:15:00,77.16,77.16,77.12,77.14,12821.0,65.6142,65.6142,65.5802,65.5972,12821.0
2016-08-29 13:20:00,77.14,77.19,77.14,77.15,20746.0,65.5972,65.6398,65.5972,65.6057,20746.0
2016-08-29 13:25:00,77.15,77.17,77.13,77.17,18930.0,65.6057,65.6227,65.5887,65.6227,18930.0
2016-08-29 13:30:00,77.18,77.22,77.14,77.15,23180.0,65.6313,65.6653,65.5972,65.6057,23180.0
2016-08-29 13:35:00,77.14,77.19,77.14,77.17,40990.0,65.5972,65.6398,65.5972,65.6227,40990.0
2016-08-29 13:40:00,77.17,77.18,77.15,77.15,9135.0,65.6227,65.6313,65.6057,65.6057,9135.0
2016-08-29 13:45:00,77.15,77.18,77.14,77.16,18474.0,65.6057,65.6313,65.5972,65.6142,18474.0
2016-08-29 13:50:00,77.15,77.21,77.15,77.15,25921.0,65.6057,65.6568,65.6057,65.6057,25921.0
2016-08-29 13:55:00,77.16,77.17,77.14,77.17,13705.0,65.6142,65.6227,65.5972,65.6227,13705.0
2016-08-29 14:00:00,77.16,77.17,77.14,77.14,16178.0,65.6142,65.6227,65.5972,65.5972,16178.0
2016-08-29 14:05:00,77.15,77.15,77.08,77.09,37591.0,65.6057,65.6057,65.5462,65.5547,37591.0
2016-08-29 14:10:00,77.09,77.09,77.05,77.07,31023.0,65.5547,65.5547,65.5207,65.5377,31023.0
2016-08-29 14:15:00,77.08,77.08,77.04,77.07,18173.0,65.5462,65.5462,65.5122,65.5377,18173.0
2016-08-29 14:20:00,77.07,77.09,77.01,77.02,20172.0,65.5377,65.5547,65.4867,65.4952,20172.0
2016-08-29 14:25:00,77.03,77.05,76.99,77.02,59698.0,65.5037,65.5207,65.4697,65.4952,59698.0
2016-08-29 14:30:00,77.01,77.04,76.99,77.03,23908.0,65.4867,65.5122,65.4697,65.5037,23908.0
2016-08-29 14:35:00,77.02,77.07,77.02,77.05,16519.0,65.4952,65.5377,65.4952,65.5207,16519.0
2016-08-29 14:40:00,77.05,77.07,77.02,77.07,18234.0,65.5207,65.5377,65.4952,65.5377,18234.0
2016-08-29 14:45:00,77.06,77.07,77.02,77.03,35940.0,65.5292,65.5377,65.4952,65.5037,35940.0
2016-08-29 14:50:00,77.04,77.05,77.03,77.03,20847.0,65.5122,65.5207,65.5037,65.5037,20847.0
2016-08-29 14:55:00,77.04,77.04,76.97,76.98,39631.0,65.5122,65.5122,65.4527,65.4612,39631.0
2016-08-29 15:00:00,76.98,77.01,76.97,76.97,29154.0,65.4612,65.4867,65.4527,65.4527,29154.0
2016-08-29 15:05:00,76.98,76.99,76.96,76.96,30938.0,65.4612,65.4697,65.4442,65.4442,30938.0
2016-08-29 15:10:00,76.96,76.99,76.96,76.96,48079.0,65.4442,65.4697,65.4442,65.4442,48079.0
2016-08-29 15:15:00,76.96,77.03,76.96,77.03,60116.0,65.4442,65.5037,65.4442,65.5037,60116.0
2016-08-29 15:20:00,77.03,77.08,76.96,76.98,52865.0,65.5037,65.5462,65.4442,65.4612,52865.0
2016-08-29 15:25:00,76.98,77.02,76.97,77.0,32151.0,65.4612,65.4952,65.4527,65.4782,32151.0
2016-08-29 15:30:00,77.0,77.02,76.99,77.01,84004.0,65.4782,65.4952,65.4697,65.4867,84004.0
2016-08-29 15:35:00,77.01,77.1,77.01,77.07,40833.0,65.4867,65.5632,65.4867,65.5377,40833.0
2016-08-29 15:40:00,77.08,77.12,77.05,77.05,91481.0,65.5462,65.5802,65.5207,65.5207,91481.0
2016-08-29 15:45:00,77.05,77.1,77.02,77.09,55849.0,65.5207,65.5632,65.4952,65.5547,55849.0
2016-08-29 15:50:00,77.09,77.14,77.09,77.12,62986.0,65.5547,65.5972,65.5547,65.5802,62986.0
2016-08-29 15:55:00,77.12,77.2,77.08,77.18,254614.0,65.5802,65.6483,65.5462,65.6313,254614.0
2016-08-30 09:30:00,77.22,77.41,76.91,77.06,78832.0,65.6653,65.8268,65.4017,65.5292,78832.0
2016-08-30 09:35:00,77.06,77.07,76.79,76.96,43292.0,65.5292,65.5377,65.2996,65.4442,43292.0
2016-08-30 09:40:00,76.98,77.0,76.79,76.85,61285.0,65.4612,65.4782,65.2996,65.3506,61285.0
2016-08-30 09:45:00,76.85,76.92,76.8,76.89,95665.0,65.3506,65.4102,65.3081,65.3846,95665.0
2016-08-30 09:50:00,76.88,76.94,76.81,76.84,41279.0,65.3761,65.4272,65.3166,65.3421,41279.0
2016-08-30 09:55:00,76.85,76.88,76.81,76.81,39992.0,65.3506,65.3761,65.3166,65.3166,39992.0
2016-08-30 10:00:00,76.81,76.87,76.75,76.83,42677.0,65.3166,65.3676,65.2656,65.3336,42677.0
2016-08-30 10:05:00,76.84,76.87,76.66,76.75,39992.0,65.3421,65.3676,65.1891,65.2656,39992.0
2016-08-30 10:10:00,76.77,76.92,76.77,76.88,37370.0,65.2826,65.4102,65.2826,65.3761,37370.0
2016-08-30 10:15:00,76.87,76.92,76.78,76.78,58627.0,65.3676,65.4102,65.2911,65.2911,58627.0
2016-08-30 10:20:00,76.78,76.87,76.74,76.79,30849.0,65.2911,65.3676,65.2571,65.2996,30849.0
2016-08-30 10:25:00,76.8,76.87,76.78,76.84,19639.0,65.3081,65.3676,65.2911,65.3421,19639.0
2016-08-30 10:30:00,76.83,76.84,76.72,76.77,20795.0,65.3336,65.3421,65.2401,65.2826,20795.0
2016-08-30 10:35:00,76.78,76.96,76.77,76.91,36416.0,65.2911,65.4442,65.2826,65.4017,36416.0
2016-08-30 10:40:00,76.9,76.9,76.85,76.86,26674.0,65.3931,65.3931,65.3506,65.3591,26674.0
2016-08-30 10:45:00,76.86,76.86,76.81,76.84,31783.0,65.3591,65.3591,65.3166,65.3421,31783.0
2016-08-30 10:50:00,76.84,76.84,76.73,76.8,31685.0,65.3421,65.3421,65.2486,65.3081,31685.0
2016-08-30 10:55:00,76.81,76.87,76.78,76.86,13661.0,65.3166,65.3676,65.2911,65.3591,13661.0
2016-08-30 11:00:00,76.85,76.91,76.82,76.91,25583.0,65.3506,65.4017,65.3251,65.4017,25583.0
2016-08-30 11:05:00,76.91,76.92,76.82,76.83,14970.0,65.4017,65.4102,65.3251,65.3336,14970.0
2016-08-30 11:10:00,76.83,76.86,76.78,76.78,20124.0,65.3336,65.3591,65.2911,65.2911,20124.0
2016-08-30 11:15:00,76.78,76.86,76.77,76.84,20674.0,65.2911,65.3591,65.2826,65.3421,20674.0
2016-08-30 11:20:00,76.84,76.85,76.78,76.8,12983.0,65.3421,65.3506,65.2911,65.3081,12983.0
2016-08-30 11:25:00,76.8,76.8,76.74,76.78,18277.0,65.3081,65.3081,65.2571,65.2911,18277.0
2016-08-30 11:30:00,76.79,76.86,76.78,76.84,34555.0,65.2996,65.3591,65.2911,65.3421,34555.0
2016-08-30 11:35:00,76.83,76.85,76.79,76.85,13420.0,65.3336,65.3506,65.2996,65.3506,13420.0
2016-08-30 11:40:00,76.84,76.85,76.79,76.81,10986.0,65.3421,65.3506,65.2996,65.3166,10986.0
2016-08-30 11:45:00,76.82,76.89,76.79,76.88,13202.0,65.3251,65.3846,65.2996,65.3761,13202.0
2016-08-30 11:50:00,76.88,76.9,76.86,76.89,18779.0,65.3761,65.3931,65.3591,65.3846,18779.0
2016-08-30 11:55:00,76.88,76.88,76.86,76.87,15153.0,65.3761,65.3761,65.3591,65.3676,15153.0
2016-08-30 12:00:00,76.88,76.93,76.86,76.93,27021.0,65.3761,65.4187,65.3591,65.4187,27021.0
2016-08-30 12:05:00,76.94,76.95,76.84,76.84,11337.0,65.4272,65.4357,65.3421,65.3421,11337.0
2016-08-30 12:10:00,76.84,76.89,76.84,76.85,17623.0,65.3421,65.3846,65.3421,65.3506,17623.0
2016-08-30 12:15:00,76.86,76.87,76.84,76.87,12374.0,65.3591,65.3676,65.3421,65.3676,12374.0
2016-08-30 12:20:00,76.87,76.88,76.84,76.85,15172.0,65.3676,65.3761,65.3421,65.3506,15172.0
2016-08-30 12:25:00,76.84,76.88,76.84,76.86,10359.0,65.3421,65.3761,65.3421,65.3591,10359.0
2016-08-30 12:30:00,76.87,76.87,76.84,76.86,11551.0,65.3676,65.3676,65.3421,65.3591,11551.0
2016-08-30 12:35:00,76.86,76.92,76.86,76.9,14630.0,65.3591,65.4102,65.3591,65.3931,14630.0
2016-08-30 12:40:00,76.9,76.92,76.88,76.88,13502.0,65.3931,65.4102,65.3761,65.3761,13502.0
2016-08-30 12:45:00,76.88,76.89,76.78,76.8,23725.0,65.3761,65.3846,65.2911,65.3081,23725.0
2016-08-30 12:50:00,76.8,76.81,76.76,76.78,28476.0,65.3081,65.3166,65.2741,65.2911,28476.0
2016-08-30 12:55:00,76.79,76.82,76.76,76.77,7920.0,65.2996,65.3251,65.2741,65.2826,7920.0
2016-08-30 13:00:00,76.77,76.8,76.72,76.79,12385.0,65.2826,65.3081,65.2401,65.2996,12385.0
2016-08-30 13:05:00,76.79,76.84,76.78,76.82,11505.0,65.2996,65.3421,65.2911,65.3251,11505.0
2016-08-30 13:10:00,76.82,76.83,76.78,76.79,28388.0,65.3251,65.3336,65.2911,65.2996,28388.0
2016-08-30 13:15:00,76.79,76.8,76.73,76.73,8337.0,65.2996,65.3081,65.2486,65.2486,8337.0
2016-08-30 13:20:00,76.72,76.77,76.72,76.77,17088.0,65.2401,65.2826,65.2401,65.2826,17088.0
2016-08-30 13:25:00,76.78,76.8,76.72,76.73,30380.0,65.2911,65.3081,65.2401,65.2486,30380.0
2016-08-30 13:30:00,76.72,76.77,76.71,76.74,31323.0,65.2401,65.2826,65.2316,65.2571,31323.0
2016-08-30 13:35:00,76.74,76.75,76.72,76.73,14481.0,65.2571,65.2656,65.2401,65.2486,14481.0
2016-08-30 13:40:00,76.74,76.74,76.64,76.64,30017.0,65.2571,65.2571,65.1721,65.1721,30017.0
2016-08-30 13:45:00,76.64,76.77,76.63,76.77,28456.0,65.1721,65.2826,65.1636,65.2826,28456.0
2016-08-30 13:50:00,76.77,76.77,76.72,76.72,19271.0,65.2826,65.2826,65.2401,65.2401,19271.0
2016-08-30 13:55:00,76.71,76.72,76.65,76.65,18868.0,65.2316,65.2401,65.1806,65.1806,18868.0
2016-08-30 14:00:00,76.66,76.67,76.6,76.64,24265.0,65.1891,65.1976,65.138,65.1721,24265.0
2016-08-30 14:05:00,76.64,76.67,76.62,76.63,21754.0,65.1721,65.1976,65.155,65.1636,21754.0
2016-08-30 14:10:00,76.63,76.65,76.61,76.62,19815.0,65.1636,65.1806,65.1465,65.155,19815.0
2016-08-30 14:15:00,76.62,76.64,76.55,76.56,30967.0,65.155,65.1721,65.0955,65.104,30967.0
2016-08-30 14:20:00,76.56,76.63,76.55,76.59,45212.0,65.104,65.1636,65.0955,65.1295,45212.0
2016-08-30 14:25:00,76.58,76.6,76.56,76.56,13410.0,65.121,65.138,65.104,65.104,13410.0
2016-08-30 14:30:00,76.56,76.57,76.52,76.56,23660.0,65.104,65.1125,65.07,65.104,23660.0
2016-08-30 14:35:00,76.56,76.58,76.52,76.56,48690.0,65.104,65.121,65.07,65.104,48690.0
2016-08-30 14:40:00,76.56,76.57,76.5,76.52,25706.0,65.104,65.1125,65.053,65.07,25706.0
2016-08-30 14:45:00,76.52,76.55,76.5,76.52,24274.0,65.07,65.0955,65.053,65.07,24274.0
2016-08-30 14:50:00,76.52,76.53,76.49,76.5,35448.0,65.07,65.0785,65.0445,65.053,35448.0
2016-08-30 14:55:00,76.5,76.5,76.45,76.45,26029.0,65.053,65.053,65.0105,65.0105,26029.0
2016-08-30 15:00:00,76.46,76.49,76.44,76.46,51570.0,65.019,65.0445,65.002,65.019,51570.0
2016-08-30 15:05:00,76.45,76.51,76.43,76.49,37607.0,65.0105,65.0615,64.9935,65.0445,37607.0
2016-08-30 15:10:00,76.48,76.5,76.44,76.5,17847.0,65.036,65.053,65.002,65.053,17847.0
2016-08-30 15:15:00,76.5,76.5,76.46,76.48,23037.0,65.053,65.053,65.019,65.036,23037.0
2016-08-30 15:20:00,76.48,76.49,76.44,76.46,25395.0,65.036,65.0445,65.002,65.019,25395.0
2016-08-30 15:25:00,76.46,76.51,76.45,76.49,30603.0,65.019,65.0615,65.0105,65.0445,30603.0
2016-08-30 15:30:00,76.49,76.52,76.49,76.49,51310.0,65.0445,65.07,65.0445,65.0445,51310.0
2016-08-30 15:35:00,76.5,76.61,76.49,76.6,36384.0,65.053,65.1465,65.0445,65.138,36384.0
2016-08-30 15:40:00,76.6,76.61,76.55,76.55,84353.0,65.138,65.1465,65.0955,65.0955,84353.0
2016-08-30 15:45:00,76.55,76.56,76.49,76.51,57609.0,65.0955,65.104,65.0445,65.0615,57609.0
2016-08-30 15:50:00,76.51,76.53,76.49,76.51,78127.0,65.0615,65.0785,65.0445,65.0615,78127.0
2016-08-30 15:55:00,76.51,76.55,76.5,76.55,200838.0,65.0615,65.0955,65.053,65.0955,200838.0
2016-08-31 09:30:00,76.59,76.7,76.35,76.54,81748.0,65.1295,65.2231,64.9254,65.087,81748.0
2016-08-31 09:35:00,76.51,76.67,76.35,76.44,77176.0,65.0615,65.1976,64.9254,65.002,77176.0
2016-08-31 09:40:00,76.44,76.51,76.32,76.51,44619.0,65.002,65.0615,64.8999,65.0615,44619.0
2016-08-31 09:45:00,76.5,76.65,76.45,76.59,53340.0,65.053,65.1806,65.0105,65.1295,53340.0
2016-08-31 09:50:00,76.57,76.6,76.46,76.54,68635.0,65.1125,65.138,65.019,65.087,68635.0
2016-08-31 09:55:00,76.55,76.6,76.47,76.48,41079.0,65.0955,65.138,65.0275,65.036,41079.0
2016-08-31 10:00:00,76.49,76.57,76.4,76.52,55546.0,65.0445,65.1125,64.968,65.07,55546.0
2016-08-31 10:05:00,76.53,76.58,76.51,76.53,75640.0,65.0785,65.121,65.0615,65.0785,75640.0
2016-08-31 10:10:00,76.53,76.63,76.47,76.5,59730.0,65.0785,65.1636,65.0275,65.053,59730.0
2016-08-31 10:15:00,76.49,76.58,76.44,76.58,32349.0,65.0445,65.121,65.002,65.121,32349.0
2016-08-31 10:20:00,76.59,76.6,76.46,76.47,44778.0,65.1295,65.138,65.019,65.0275,44778.0
2016-08-31 10:25:00,76.47,76.53,76.45,76.46,34025.0,65.0275,65.0785,65.0105,65.019,34025.0
2016-08-31 10:30:00,76.46,76.53,76.4,76.44,50151.0,65.019,65.0785,64.968,65.002,50151.0
2016-08-31 10:35:00,76.44,76.44,76.35,76.4,29314.0,65.002,65.002,64.9254,64.968,29314.0
2016-08-31 10:40:00,76.4,76.43,76.33,76.41,23340.0,64.968,64.9935,64.9084,64.9765,23340.0
2016-08-31 10:45:00,76.4,76.44,76.38,76.39,33525.0,64.968,65.002,64.951,64.9595,33525.0
2016-08-31 10:50:00,76.4,76.47,76.4,76.43,34414.0,64.968,65.0275,64.968,64.9935,34414.0
2016-08-31 10:55:00,76.43,76.5,76.42,76.5,54537.0,64.9935,65.053,64.985,65.053,54537.0
2016-08-31 11:00:00,76.49,76.55,76.46,76.54,63478.0,65.0445,65.0955,65.019,65.087,63478.0
2016-08-31 11:05:00,76.54,76.55,76.46,76.55,64343.0,65.087,65.0955,65.019,65.0955,64343.0
2016-08-31 11:10:00,76.55,76.63,76.54,76.58,70919.0,65.0955,65.1636,65.087,65.121,70919.0
2016-08-31 11:15:00,76.57,76.61,76.54,76.58,31509.0,65.1125,65.1465,65.087,65.121,31509.0
2016-08-31 11:20:00,76.58,76.59,76.55,76.58,18323.0,65.121,65.1295,65.0955,65.121,18323.0
2016-08-31 11:25:00,76.58,76.62,76.56,76.59,28329.0,65.121,65.155,65.104,65.1295,28329.0
2016-08-31 11:30:00,76.59,76.61,76.58,76.6,35589.0,65.1295,65.1465,65.121,65.138,35589.0
2016-08-31 11:35:00,76.61,76.67,76.57,76.67,42361.0,65.1465,65.1976,65.1125,65.1976,42361.0
2016-08-31 11:40:00,76.66,76.67,76.6,76.64,36138.0,65.1891,65.1976,65.138,65.1721,36138.0
2016-08-31 11:45:00,76.64,76.71,76.6,76.71,26321.0,65.1721,65.2316,65.138,65.2316,26321.0
2016-08-31 11:50:00,76.7,76.72,76.67,76.71,17070.0,65.2231,65.2401,65.1976,65.2316,17070.0
2016-08-31 11:55:00,76.7,76.72,76.67,76.68,36306.0,65.2231,65.2401,65.1976,65.2061,36306.0
2016-08-31 12:00:00,76.67,76.68,76.55,76.59,79276.0,65.1976,65.2061,65.0955,65.1295,79276.0
2016-08-31 12:05:00,76.58,76.69,76.56,76.67,27114.0,65.121,65.2146,65.104,65.1976,27114.0
2016-08-31 12:10:00,76.67,76.67,76.58,76.59,32497.0,65.1976,65.1976,65.121,65.1295,32497.0
2016-08-31 12:15:00,76.58,76.58,76.48,76.5,68562.0,65.121,65.121,65.036,65.053,68562.0
2016-08-31 12:20:00,76.5,76.5,76.41,76.46,40050.0,65.053,65.053,64.9765,65.019,40050.0
2016-08-31 12:25:00,76.44,76.46,76.42,76.42,12775.0,65.002,65.019,64.985,64.985,12775.0
2016-08-31 12:30:00,76.43,76.44,76.35,76.42,21204.0,64.9935,65.002,64.9254,64.985,21204.0
2016-08-31 12:35:00,76.43,76.47,76.36,76.39,34983.0,64.9935,65.0275,64.934,64.9595,34983.0
2016-08-31 12:40:00,76.4,76.45,76.37,76.39,35654.0,64.968,65.0105,64.9425,64.9595,35654.0
2016-08-31 12:45:00,76.4,76.47,76.37,76.42,49833.0,64.968,65.0275,64.9425,64.985,49833.0
2016-08-31 12:50:00,76.42,76.46,76.41,76.43,20416.0,64.985,65.019,64.9765,64.9935,20416.0
2016-08-31 12:55:00,76.44,76.45,76.39,76.4,16528.0,65.002,65.0105,64.9595,64.968,16528.0
2016-08-31 13:00:00,76.39,76.4,76.35,76.37,22245.0,64.9595,64.968,64.9254,64.9425,22245.0
2016-08-31 13:05:00,76.38,76.42,76.35,76.38,19583.0,64.951,64.985,64.9254,64.951,19583.0
2016-08-31 13:10:00,76.37,76.4,76.32,76.33,23520.0,64.9425,64.968,64.8999,64.9084,23520.0
2016-08-31 13:15:00,76.33,76.33,76.27,76.29,21815.0,64.9084,64.9084,64.8574,64.8744,21815.0
2016-08-31 13:20:00,76.29,76.34,76.28,76.32,36793.0,64.8744,64.9169,64.8659,64.8999,36793.0
2016-08-31 13:25:00,76.32,76.38,76.31,76.33,21965.0,64.8999,64.951,64.8914,64.9084,21965.0
2016-08-31 13:30:00,76.34,76.36,76.3,76.33,23753.0,64.9169,64.934,64.8829,64.9084,23753.0
2016-08-31 13:35:00,76.34,76.35,76.28,76.28,87368.0,64.9169,64.9254,64.8659,64.8659,87368.0
2016-08-31 13:40:00,76.28,76.4,76.28,76.4,47557.0,64.8659,64.968,64.8659,64.968,47557.0
2016-08-31 13:45:00,76.41,76.41,76.36,76.38,24282.0,64.9765,64.9765,64.934,64.951,24282.0
2016-08-31 13:50:00,76.39,76.45,76.38,76.39,33231.0,64.9595,65.0105,64.951,64.9595,33231.0
2016-08-31 13:55:00,76.39,76.45,76.38,76.45,25065.0,64.9595,65.0105,64.951,65.0105,25065.0
2016-08-31 14:00:00,76.44,76.48,76.41,76.46,24613.0,65.002,65.036,64.9765,65.019,24613.0
2016-08-31 14:05:00,76.46,76.59,76.46,76.55,62171.0,65.019,65.1295,65.019,65.0955,62171.0
2016-08-31 14:10:00,76.54,76.58,76.53,76.56,31309.0,65.087,65.121,65.0785,65.104,31309.0
2016-08-31 14:15:00,76.56,76.6,76.56,76.6,34016.0,65.104,65.138,65.104,65.138,34016.0
2016-08-31 14:20:00,76.6,76.61,76.55,76.61,23907.0,65.138,65.1465,65.0955,65.1465,23907.0
2016-08-31 14:25:00,76.59,76.61,76.57,76.6,14895.0,65.1295,65.1465,65.1125,65.138,14895.0
2016-08-31 14:30:00,76.6,76.61,76.55,76.56,27668.0,65.138,65.1465,65.0955,65.104,27668.0
2016-08-31 14:35:00,76.57,76.59,76.53,76.57,19506.0,65.1125,65.1295,65.0785,65.1125,19506.0
2016-08-31 14:40:00,76.56,76.57,76.5,76.53,19111.0,65.104,65.1125,65.053,65.0785,19111.0
2016-08-31 14:45:00,76.52,76.53,76.43,76.45,25900.0,65.07,65.0785,64.9935,65.0105,25900.0
2016-08-31 14:50:00,76.45,76.47,76.4,76.42,37297.0,65.0105,65.0275,64.968,64.985,37297.0
2016-08-31 14:55:00,76.43,76.44,76.37,76.38,24353.0,64.9935,65.002,64.9425,64.951,24353.0
2016-08-31 15:00:00,76.38,76.48,76.36,76.46,35832.0,64.951,65.036,64.934,65.019,35832.0
2016-08-31 15:05:00,76.45,76.54,76.45,76.53,25313.0,65.0105,65.087,65.0105,65.0785,25313.0
2016-08-31 15:10:00,76.53,76.54,76.51,76.52,30947.0,65.0785,65.087,65.0615,65.07,30947.0
2016-08-31 15:15:00,76.52,76.56,76.5,76.55,40579.0,65.07,65.104,65.053,65.0955,40579.0
2016-08-31 15:20:00,76.55,76.58,76.53,76.58,30199.0,65.0955,65.121,65.0785,65.121,30199.0
2016-08-31 15:25:00,76.57,76.59,76.53,76.57,46959.0,65.1125,65.1295,65.0785,65.1125,46959.0
2016-08-31 15:30:00,76.57,76.61,76.56,76.61,40114.0,65.1125,65.1465,65.104,65.1465,40114.0
2016-08-31 15:35:00,76.61,76.63,76.58,76.58,46264.0,65.1465,65.1636,65.121,65.121,46264.0
2016-08-31 15:40:00,76.59,76.63,76.58,76.58,71421.0,65.1295,65.1636,65.121,65.121,71421.0
2016-08-31 15:45:00,76.57,76.58,76.52,76.53,63938.0,65.1125,65.121,65.07,65.0785,63938.0
2016-08-31 15:50:00,76.52,76.56,76.52,76.54,87425.0,65.07,65.104,65.07,65.087,87425.0
2016-08-31 15:55:00,76.54,76.58,76.51,76.54,229535.0,65.087,65.121,65.0615,65.087,229535.0
2016-09-01 09:30:00,76.69,76.79,76.53,76.56,65153.0,65.2146,65.2996,65.0785,65.104,65153.0
2016-09-01 09:35:00,76.59,76.78,76.58,76.72,27612.0,65.1295,65.2911,65.121,65.2401,27612.0
2016-09-01 09:40:00,76.7,76.84,76.68,76.76,60354.0,65.2231,65.3421,65.2061,65.2741,60354.0
2016-09-01 09:45:00,76.74,76.75,76.54,76.55,85033.0,65.2571,65.2656,65.087,65.0955,85033.0
2016-09-01 09:50:00,76.57,76.58,76.15,76.22,89662.0,65.1125,65.121,64.7554,64.8149,89662.0
2016-09-01 09:55:00,76.21,76.43,76.2,76.38,79739.0,64.8064,64.9935,64.7979,64.951,79739.0
2016-09-01 10:00:00,76.37,76.43,76.21,76.39,77928.0,64.9425,64.9935,64.8064,64.9595,77928.0
2016-09-01 10:05:00,76.39,76.4,76.27,76.37,36572.0,64.9595,64.968,64.8574,64.9425,36572.0
2016-09-01 10:10:00,76.38,76.45,76.35,76.42,42650.0,64.951,65.0105,64.9254,64.985,42650.0
2016-09-01 10:15:00,76.43,76.44,76.29,76.3,35212.0,64.9935,65.002,64.8744,64.8829,35212.0
2016-09-01 10:20:00,76.29,76.29,76.19,76.23,39585.0,64.8744,64.8744,64.7894,64.8234,39585.0
2016-09-01 10:25:00,76.21,76.24,76.11,76.11,57164.0,64.8064,64.8319,64.7214,64.7214,57164.0
2016-09-01 10:30:00,76.11,76.11,75.88,75.92,120491.0,64.7214,64.7214,64.5258,64.5598,120491.0
2016-09-01 10:35:00,75.92,76.02,75.9,75.9,45523.0,64.5598,64.6448,64.5428,64.5428,45523.0
2016-09-01 10:40:00,75.9,76.06,75.9,75.97,29887.0,64.5428,64.6788,64.5428,64.6023,29887.0
2016-09-01 10:45:00,75.97,76.01,75.96,75.97,32272.0,64.6023,64.6363,64.5938,64.6023,32272.0
2016-09-01 10:50:00,75.97,76.09,75.95,76.03,33901.0,64.6023,64.7044,64.5853,64.6533,33901.0
2016-09-01 10:55:00,76.04,76.05,75.96,76.0,32403.0,64.6618,64.6703,64.5938,64.6278,32403.0
2016-09-01 11:00:00,76.0,76.02,75.89,75.97,43166.0,64.6278,64.6448,64.5343,64.6023,43166.0
2016-09-01 11:05:00,75.96,76.0,75.93,75.95,29299.0,64.5938,64.6278,64.5683,64.5853,29299.0
2016-09-01 11:10:00,75.95,75.97,75.91,75.95,43144.0,64.5853,64.6023,64.5513,64.5853,43144.0
2016-09-01 11:15:00,75.96,76.02,75.94,75.99,83496.0,64.5938,64.6448,64.5768,64.6193,83496.0
2016-09-01 11:20:00,75.99,76.1,75.99,76.07,65329.0,64.6193,64.7129,64.6193,64.6873,65329.0
2016-09-01 11:25:00,76.07,76.15,76.06,76.14,37200.0,64.6873,64.7554,64.6788,64.7469,37200.0
2016-09-01 11:30:00,76.13,76.14,76.06,76.09,27198.0,64.7384,64.7469,64.6788,64.7044,27198.0
2016-09-01 11:35:00,76.1,76.14,76.03,76.05,38847.0,64.7129,64.7469,64.6533,64.6703,38847.0
2016-09-01 11:40:00,76.05,76.06,75.9,75.95,67782.0,64.6703,64.6788,64.5428,64.5853,67782.0
2016-09-01 11:45:00,75.95,76.0,75.94,75.98,18748.0,64.5853,64.6278,64.5768,64.6108,18748.0
2016-09-01 11:50:00,75.98,75.99,75.91,75.98,24773.0,64.6108,64.6193,64.5513,64.6108,24773.0
2016-09-01 11:55:00,75.99,75.99,75.93,75.98,30351.0,64.6193,64.6193,64.5683,64.6108,30351.0
2016-09-01 12:00:00,75.98,76.0,75.95,75.97,27483.0,64.6108,64.6278,64.5853,64.6023,27483.0
2016-09-01 12:05:00,75.97,76.05,75.97,76.0,35890.0,64.6023,64.6703,64.6023,64.6278,35890.0
2016-09-01 12:10:00,76.01,76.09,75.98,76.08,32599.0,64.6363,64.7044,64.6108,64.6958,32599.0
2016-09-01 12:15:00,76.08,76.17,76.06,76.15,37244.0,64.6958,64.7724,64.6788,64.7554,37244.0
2016-09-01 12:20:00,76.14,76.3,76.13,76.3,46048.0,64.7469,64.8829,64.7384,64.8829,46048.0
2016-09-01 12:25:00,76.3,76.34,76.26,76.28,54181.0,64.8829,64.9169,64.8489,64.8659,54181.0
2016-09-01 12:30:00,76.29,76.45,76.28,76.4,57284.0,64.8744,65.0105,64.8659,64.968,57284.0
2016-09-01 12:35:00,76.41,76.42,76.34,76.36,25477.0,64.9765,64.985,64.9169,64.934,25477.0
2016-09-01 12:40:00,76.36,76.37,76.28,76.28,10536.0,64.934,64.9425,64.8659,64.8659,10536.0
2016-09-01 12:45:00,76.28,76.34,76.28,76.33,26350.0,64.8659,64.9169,64.8659,64.9084,26350.0
2016-09-01 12:50:00,76.33,76.38,76.32,76.33,23918.0,64.9084,64.951,64.8999,64.9084,23918.0
2016-09-01 12:55:00,76.33,76.33,76.25,76.26,18218.0,64.9084,64.9084,64.8404,64.8489,18218.0
2016-09-01 13:00:00,76.26,76.31,76.26,76.3,23166.0,64.8489,64.8914,64.8489,64.8829,23166.0
2016-09-01 13:05:00,76.29,76.32,76.26,76.31,33025.0,64.8744,64.8999,64.8489,64.8914,33025.0
2016-09-01 13:10:00,76.31,76.31,76.19,76.2,19723.0,64.8914,64.8914,64.7894,64.7979,19723.0
2016-09-01 13:15:00,76.21,76.28,76.2,76.27,18544.0,64.8064,64.8659,64.7979,64.8574,18544.0
2016-09-01 13:20:00,76.28,76.33,76.28,76.31,15833.0,64.8659,64.9084,64.8659,64.8914,15833.0
2016-09-01 13:25:00,76.31,76.32,76.28,76.31,8657.0,64.8914,64.8999,64.8659,64.8914,8657.0
2016-09-01 13:30:00,76.32,76.38,76.32,76.38,17016.0,64.8999,64.951,64.8999,64.951,17016.0
2016-09-01 13:35:00,76.38,76.39,76.34,76.35,17039.0,64.951,64.9595,64.9169,64.9254,17039.0
2016-09-01 13:40:00,76.35,76.37,76.33,76.34,15458.0,64.9254,64.9425,64.9084,64.9169,15458.0
2016-09-01 13:45:00,76.35,76.41,76.32,76.33,21565.0,64.9254,64.9765,64.8999,64.9084,21565.0
2016-09-01 13:50:00,76.34,76.38,76.34,76.34,18119.0,64.9169,64.951,64.9169,64.9169,18119.0
2016-09-01 13:55:00,76.34,76.35,76.28,76.31,27441.0,64.9169,64.9254,64.8659,64.8914,27441.0
2016-09-01 14:00:00,76.31,76.32,76.17,76.17,38611.0,64.8914,64.8999,64.7724,64.7724,38611.0
2016-09-01 14:05:00,76.18,76.25,76.15,76.22,29163.0,64.7809,64.8404,64.7554,64.8149,29163.0
2016-09-01 14:10:00,76.22,76.23,76.15,76.23,73661.0,64.8149,64.8234,64.7554,64.8234,73661.0
2016-09-01 14:15:00,76.23,76.32,76.21,76.3,27444.0,64.8234,64.8999,64.8064,64.8829,27444.0
2016-09-01 14:20:00,76.3,76.34,76.27,76.3,24846.0,64.8829,64.9169,64.8574,64.8829,24846.0
2016-09-01 14:25:00,76.3,76.42,76.3,76.4,50457.0,64.8829,64.985,64.8829,64.968,50457.0
2016-09-01 14:30:00,76.4,76.45,76.39,76.42,48528.0,64.968,65.0105,64.9595,64.985,48528.0
2016-09-01 14:35:00,76.43,76.43,76.34,76.39,29367.0,64.9935,64.9935,64.9169,64.9595,29367.0
2016-09-01 14:40:00,76.39,76.43,76.39,76.42,31460.0,64.9595,64.9935,64.9595,64.985,31460.0
2016-09-01 14:45:00,76.42,76.52,76.42,76.48,52987.0,64.985,65.07,64.985,65.036,52987.0
2016-09-01 14:50:00,76.48,76.52,76.46,76.51,49340.0,65.036,65.07,65.019,65.0615,49340.0
2016-09-01 14:55:00,76.51,76.52,76.46,76.49,31675.0,65.0615,65.07,65.019,65.0445,31675.0
2016-09-01 15:00:00,76.49,76.51,76.42,76.43,31377.0,65.0445,65.0615,64.985,64.9935,31377.0
2016-09-01 15:05:00,76.43,76.43,76.33,76.4,25365.0,64.9935,64.9935,64.9084,64.968,25365.0
2016-09-01 15:10:00,76.4,76.44,76.38,76.42,27121.0,64.968,65.002,64.951,64.985,27121.0
2016-09-01 15:15:00,76.43,76.44,76.4,76.44,18977.0,64.9935,65.002,64.968,65.002,18977.0
2016-09-01 15:20:00,76.44,76.53,76.43,76.53,40860.0,65.002,65.0785,64.9935,65.0785,40860.0
2016-09-01 15:25:00,76.53,76.53,76.45,76.48,27033.0,65.0785,65.0785,65.0105,65.036,27033.0
2016-09-01 15:30:00,76.47,76.5,76.45,76.47,33915.0,65.0275,65.053,65.0105,65.0275,33915.0
2016-09-01 15:35:00,76.47,76.48,76.39,76.44,38055.0,65.0275,65.036,64.9595,65.002,38055.0
2016-09-01 15:40:00,76.44,76.51,76.43,76.48,45380.0,65.002,65.0615,64.9935,65.036,45380.0
2016-09-01 15:45:00,76.47,76.48,76.41,76.42,55386.0,65.0275,65.036,64.9765,64.985,55386.0
2016-09-01 15:50:00,76.42,76.5,76.42,76.45,72512.0,64.985,65.053,64.985,65.0105,72512.0
2016-09-01 15:55:00,76.45,76.5,76.41,76.45,163750.0,65.0105,65.053,64.9765,65.0105,163750.0
2016-09-02 09:30:00,76.8,77.08,76.59,76.87,78943.0,65.3081,65.5462,65.1295,65.3676,78943.0
2016-09-02 09:35:00,76.9,76.94,76.73,76.92,51222.0,65.3931,65.4272,65.2486,65.4102,51222.0
2016-09-02 09:40:00,76.92,76.94,76.77,76.86,38392.0,65.4102,65.4272,65.2826,65.3591,38392.0
2016-09-02 09:45:00,76.86,76.99,76.81,76.88,244188.0,65.3591,65.4697,65.3166,65.3761,244188.0
2016-09-02 09:50:00,76.89,76.95,76.86,76.9,75954.0,65.3846,65.4357,65.3591,65.3931,75954.0
2016-09-02 09:55:00,76.9,77.0,76.9,76.98,61818.0,65.3931,65.4782,65.3931,65.4612,61818.0
2016-09-02 10:00:00,76.98,77.05,76.98,77.03,47290.0,65.4612,65.5207,65.4612,65.5037,47290.0
2016-09-02 10:05:00,77.03,77.07,76.97,77.0,43322.0,65.5037,65.5377,65.4527,65.4782,43322.0
2016-09-02 10:10:00,77.0,77.04,76.91,76.92,52932.0,65.4782,65.5122,65.4017,65.4102,52932.0
2016-09-02 10:15:00,76.91,76.98,76.9,76.95,21401.0,65.4017,65.4612,65.3931,65.4357,21401.0
2016-09-02 10:20:00,76.96,77.0,76.9,76.97,30907.0,65.4442,65.4782,65.3931,65.4527,30907.0
2016-09-02 10:25:00,76.97,77.0,76.94,77.0,20118.0,65.4527,65.4782,65.4272,65.4782,20118.0
2016-09-02 10:30:00,77.0,77.0,76.92,76.97,26932.0,65.4782,65.4782,65.4102,65.4527,26932.0
2016-09-02 10:35:00,76.98,77.0,76.89,76.9,49037.0,65.4612,65.4782,65.3846,65.3931,49037.0
2016-09-02 10:40:00,76.9,76.91,76.86,76.89,24481.0,65.3931,65.4017,65.3591,65.3846,24481.0
2016-09-02 10:45:00,76.9,76.91,76.87,76.91,16226.0,65.3931,65.4017,65.3676,65.4017,16226.0
2016-09-02 10:50:00,76.91,76.96,76.9,76.96,22753.0,65.4017,65.4442,65.3931,65.4442,22753.0
2016-09-02 10:55:00,76.95,76.96,76.82,76.82,19731.0,65.4357,65.4442,65.3251,65.3251,19731.0
2016-09-02 11:00:00,76.82,76.91,76.81,76.89,30397.0,65.3251,65.4017,65.3166,65.3846,30397.0
2016-09-02 11:05:00,76.89,76.92,76.78,76.79,23314.0,65.3846,65.4102,65.2911,65.2996,23314.0
2016-09-02 11:10:00,76.8,76.81,76.74,76.76,35646.0,65.3081,65.3166,65.2571,65.2741,35646.0
2016-09-02 11:15:00,76.77,76.77,76.72,76.76,32098.0,65.2826,65.2826,65.2401,65.2741,32098.0
2016-09-02 11:20:00,76.77,76.8,76.74,76.75,21367.0,65.2826,65.3081,65.2571,65.2656,21367.0
2016-09-02 11:25:00,76.75,76.78,76.72,76.76,19136.0,65.2656,65.2911,65.2401,65.2741,19136.0
2016-09-02 11:30:00,76.77,76.82,76.74,76.74,38700.0,65.2826,65.3251,65.2571,65.2571,38700.0
2016-09-02 11:35:00,76.74,76.77,76.71,76.75,20770.0,65.2571,65.2826,65.2316,65.2656,20770.0
2016-09-02 11:40:00,76.75,76.79,76.71,76.77,22534.0,65.2656,65.2996,65.2316,65.2826,22534.0
2016-09-02 11:45:00,76.78,76.81,76.75,76.76,44330.0,65.2911,65.3166,65.2656,65.2741,44330.0
2016-09-02 11:50:00,76.75,76.82,76.72,76.8,15946.0,65.2656,65.3251,65.2401,65.3081,15946.0
2016-09-02 11:55:00,76.81,76.87,76.8,76.84,29694.0,65.3166,65.3676,65.3081,65.3421,29694.0
2016-09-02 12:00:00,76.84,76.86,76.78,76.79,14831.0,65.3421,65.3591,65.2911,65.2996,14831.0
2016-09-02 12:05:00,76.79,76.8,76.75,76.76,16242.0,65.2996,65.3081,65.2656,65.2741,16242.0
2016-09-02 12:10:00,76.75,76.76,76.71,76.73,27877.0,65.2656,65.2741,65.2316,65.2486,27877.0
2016-09-02 12:15:00,76.73,76.73,76.68,76.69,16923.0,65.2486,65.2486,65.2061,65.2146,16923.0
2016-09-02 12:20:00,76.68,76.72,76.64,76.68,37828.0,65.2061,65.2401,65.1721,65.2061,37828.0
2016-09-02 12:25:00,76.69,76.75,76.68,76.73,23952.0,65.2146,65.2656,65.2061,65.2486,23952.0
2016-09-02 12:30:00,76.73,76.75,76.71,76.72,43087.0,65.2486,65.2656,65.2316,65.2401,43087.0
2016-09-02 12:35:00,76.72,76.76,76.7,76.76,27436.0,65.2401,65.2741,65.2231,65.2741,27436.0
2016-09-02 12:40:00,76.77,76.77,76.73,76.73,12745.0,65.2826,65.2826,65.2486,65.2486,12745.0
2016-09-02 12:45:00,76.73,76.74,76.71,76.74,11769.0,65.2486,65.2571,65.2316,65.2571,11769.0
2016-09-02 12:50:00,76.74,76.79,76.74,76.78,16042.0,65.2571,65.2996,65.2571,65.2911,16042.0
2016-09-02 12:55:00,76.79,76.83,76.76,76.78,23281.0,65.2996,65.3336,65.2741,65.2911,23281.0
2016-09-02 13:00:00,76.78,76.78,76.75,76.78,28460.0,65.2911,65.2911,65.2656,65.2911,28460.0
2016-09-02 13:05:00,76.79,76.8,76.73,76.74,28225.0,65.2996,65.3081,65.2486,65.2571,28225.0
2016-09-02 13:10:00,76.75,76.78,76.73,76.75,22795.0,65.2656,65.2911,65.2486,65.2656,22795.0
2016-09-02 13:15:00,76.76,76.78,76.72,76.72,16078.0,65.2741,65.2911,65.2401,65.2401,16078.0
2016-09-02 13:20:00,76.72,76.76,76.71,76.74,33777.0,65.2401,65.2741,65.2316,65.2571,33777.0
2016-09-02 13:25:00,76.74,76.76,76.72,76.75,17135.0,65.2571,65.2741,65.2401,65.2656,17135.0
2016-09-02 13:30:00,76.74,76.74,76.63,76.64,14787.0,65.2571,65.2571,65.1636,65.1721,14787.0
2016-09-02 13:35:00,76.65,76.69,76.55,76.58,43239.0,65.1806,65.2146,65.0955,65.121,43239.0
2016-09-02 13:40:00,76.59,76.63,76.57,76.63,14511.0,65.1295,65.1636,65.1125,65.1636,14511.0
2016-09-02 13:45:00,76.62,76.69,76.62,76.67,14771.0,65.155,65.2146,65.155,65.1976,14771.0
2016-09-02 13:50:00,76.67,76.7,76.63,76.7,10494.0,65.1976,65.2231,65.1636,65.2231,10494.0
2016-09-02 13:55:00,76.7,76.7,76.65,76.65,11717.0,65.2231,65.2231,65.1806,65.1806,11717.0
2016-09-02 14:00:00,76.66,76.68,76.65,76.68,8341.0,65.1891,65.2061,65.1806,65.2061,8341.0
2016-09-02 14:05:00,76.69,76.76,76.68,76.75,20638.0,65.2146,65.2741,65.2061,65.2656,20638.0
2016-09-02 14:10:00,76.74,76.76,76.69,76.72,23284.0,65.2571,65.2741,65.2146,65.2401,23284.0
2016-09-02 14:15:00,76.7,76.77,76.7,76.76,27361.0,65.2231,65.2826,65.2231,65.2741,27361.0
2016-09-02 14:20:00,76.75,76.76,76.72,76.73,17116.0,65.2656,65.2741,65.2401,65.2486,17116.0
2016-09-02 14:25:00,76.73,76.75,76.69,76.7,12808.0,65.2486,65.2656,65.2146,65.2231,12808.0
2016-09-02 14:30:00,76.7,76.72,76.68,76.71,29331.0,65.2231,65.2401,65.2061,65.2316,29331.0
2016-09-02 14:35:00,76.71,76.74,76.7,76.74,10007.0,65.2316,65.2571,65.2231,65.2571,10007.0
2016-09-02 14:40:00,76.75,76.77,76.74,76.75,49779.0,65.2656,65.2826,65.2571,65.2656,49779.0
2016-09-02 14:45:00,76.74,76.8,76.73,76.79,49058.0,65.2571,65.3081,65.2486,65.2996,49058.0
2016-09-02 14:50:00,76.78,76.85,76.78,76.84,25187.0,65.2911,65.3506,65.2911,65.3421,25187.0
2016-09-02 14:55:00,76.84,76.86,76.81,76.86,24926.0,65.3421,65.3591,65.3166,65.3591,24926.0
2016-09-02 15:00:00,76.86,76.89,76.82,76.85,24925.0,65.3591,65.3846,65.3251,65.3506,24925.0
2016-09-02 15:05:00,76.85,76.89,76.83,76.84,15941.0,65.3506,65.3846,65.3336,65.3421,15941.0
2016-09-02 15:10:00,76.84,76.92,76.83,76.91,28651.0,65.3421,65.4102,65.3336,65.4017,28651.0
2016-09-02 15:15:00,76.91,76.96,76.88,76.95,19221.0,65.4017,65.4442,65.3761,65.4357,19221.0
2016-09-02 15:20:00,76.96,76.97,76.91,76.93,30117.0,65.4442,65.4527,65.4017,65.4187,30117.0
2016-09-02 15:25:00,76.93,76.97,76.93,76.96,26569.0,65.4187,65.4527,65.4187,65.4442,26569.0
2016-09-02 15:30:00,76.96,76.97,76.92,76.93,25348.0,65.4442,65.4527,65.4102,65.4187,25348.0
2016-09-02 15:35:00,76.93,77.04,76.92,77.03,135353.0,65.4187,65.5122,65.4102,65.5037,135353.0
2016-09-02 15:40:00,77.03,77.04,76.96,76.97,46542.0,65.5037,65.5122,65.4442,65.4527,46542.0
2016-09-02 15:45:00,76.96,76.98,76.93,76.95,51882.0,65.4442,65.4612,65.4187,65.4357,51882.0
2016-09-02 15:50:00,76.94,77.02,76.93,77.02,97803.0,65.4272,65.4952,65.4187,65.4952,97803.0
2016-09-02 15:55:00,77.01,77.02,76.96,76.97,137606.0,65.4867,65.4952,65.4442,65.4527,137606.0
2016-09-06 09:30:00,76.89,77.0,76.75,76.79,69382.0,65.3846,65.4782,65.2656,65.2996,69382.0
2016-09-06 09:35:00,76.77,76.77,76.5,76.6,48944.0,65.2826,65.2826,65.053,65.138,48944.0
2016-09-06 09:40:00,76.62,76.84,76.6,76.62,57655.0,65.155,65.3421,65.138,65.155,57655.0
2016-09-06 09:45:00,76.63,76.66,76.43,76.45,55665.0,65.1636,65.1891,64.9935,65.0105,55665.0
2016-09-06 09:50:00,76.47,76.53,76.46,76.49,41191.0,65.0275,65.0785,65.019,65.0445,41191.0
2016-09-06 09:55:00,76.51,76.52,76.38,76.41,54374.0,65.0615,65.07,64.951,64.9765,54374.0
2016-09-06 10:00:00,76.41,76.46,76.33,76.34,48234.0,64.9765,65.019,64.9084,64.9169,48234.0
2016-09-06 10:05:00,76.33,76.36,76.18,76.28,58121.0,64.9084,64.934,64.7809,64.8659,58121.0
2016-09-06 10:10:00,76.28,76.36,76.18,76.18,36176.0,64.8659,64.934,64.7809,64.7809,36176.0
2016-09-06 10:15:00,76.19,76.23,76.0,76.02,84404.0,64.7894,64.8234,64.6278,64.6448,84404.0
2016-09-06 10:20:00,76.02,76.07,76.0,76.01,45477.0,64.6448,64.6873,64.6278,64.6363,45477.0
2016-09-06 10:25:00,76.0,76.01,75.91,76.01,55068.0,64.6278,64.6363,64.5513,64.6363,55068.0
2016-09-06 10:30:00,76.0,76.12,75.99,76.1,35452.0,64.6278,64.7299,64.6193,64.7129,35452.0
2016-09-06 10:35:00,76.09,76.1,76.0,76.03,22845.0,64.7044,64.7129,64.6278,64.6533,22845.0
2016-09-06 10:40:00,76.04,76.08,75.98,76.08,76281.0,64.6618,64.6958,64.6108,64.6958,76281.0
2016-09-06 10:45:00,76.07,76.1,76.02,76.03,24436.0,64.6873,64.7129,64.6448,64.6533,24436.0
2016-09-06 10:50:00,76.02,76.08,76.01,76.08,20043.0,64.6448,64.6958,64.6363,64.6958,20043.0
2016-09-06 10:55:00,76.07,76.09,76.01,76.09,23357.0,64.6873,64.7044,64.6363,64.7044,23357.0
2016-09-06 11:00:00,76.09,76.11,75.97,75.98,51805.0,64.7044,64.7214,64.6023,64.6108,51805.0
2016-09-06 11:05:00,75.99,76.0,75.9,75.92,49977.0,64.6193,64.6278,64.5428,64.5598,49977.0
2016-09-06 11:10:00,75.92,75.92,75.87,75.89,61072.0,64.5598,64.5598,64.5173,64.5343,61072.0
2016-09-06 11:15:00,75.89,76.03,75.88,75.96,61480.0,64.5343,64.6533,64.5258,64.5938,61480.0
2016-09-06 11:20:00,75.96,76.04,75.96,76.01,34685.0,64.5938,64.6618,64.5938,64.6363,34685.0
2016-09-06 11:25:00,76.01,76.03,75.94,75.97,26138.0,64.6363,64.6533,64.5768,64.6023,26138.0
2016-09-06 11:30:00,75.96,76.01,75.88,75.9,46864.0,64.5938,64.6363,64.5258,64.5428,46864.0
2016-09-06 11:35:00,75.89,75.92,75.88,75.91,31249.0,64.5343,64.5598,64.5258,64.5513,31249.0
2016-09-06 11:40:00,75.9,75.94,75.89,75.92,30385.0,64.5428,64.5768,64.5343,64.5598,30385.0
2016-09-06 11:45:00,75.92,76.06,75.92,76.0,39979.0,64.5598,64.6788,64.5598,64.6278,39979.0
2016-09-06 11:50:00,76.0,76.05,75.99,76.0,28396.0,64.6278,64.6703,64.6193,64.6278,28396.0
2016-09-06 11:55:00,76.01,76.02,75.97,75.97,29536.0,64.6363,64.6448,64.6023,64.6023,29536.0
2016-09-06 12:00:00,75.98,76.05,75.96,76.01,33535.0,64.6108,64.6703,64.5938,64.6363,33535.0
2016-09-06 12:05:00,76.02,76.02,75.96,76.01,20253.0,64.6448,64.6448,64.5938,64.6363,20253.0
2016-09-06 12:10:00,76.01,76.01,75.97,76.0,28426.0,64.6363,64.6363,64.6023,64.6278,28426.0
2016-09-06 12:15:00,76.0,76.0,75.96,75.99,19713.0,64.6278,64.6278,64.5938,64.6193,19713.0
2016-09-06 12:20:00,75.98,76.01,75.94,75.95,51455.0,64.6108,64.6363,64.5768,64.5853,51455.0
2016-09-06 12:25:00,75.95,76.01,75.94,76.0,28913.0,64.5853,64.6363,64.5768,64.6278,28913.0
2016-09-06 12:30:00,76.0,76.04,75.97,75.98,27939.0,64.6278,64.6618,64.6023,64.6108,27939.0
2016-09-06 12:35:00,75.97,76.0,75.96,75.99,38485.0,64.6023,64.6278,64.5938,64.6193,38485.0
2016-09-06 12:40:00,75.98,76.02,75.95,76.02,38202.0,64.6108,64.6448,64.5853,64.6448,38202.0
2016-09-06 12:45:00,76.03,76.03,75.99,76.01,38167.0,64.6533,64.6533,64.6193,64.6363,38167.0
2016-09-06 12:50:00,76.01,76.04,75.98,76.01,67774.0,64.6363,64.6618,64.6108,64.6363,67774.0
2016-09-06 12:55:00,76.02,76.02,75.98,75.98,21339.0,64.6448,64.6448,64.6108,64.6108,21339.0
2016-09-06 13:00:00,75.97,76.0,75.96,76.0,17885.0,64.6023,64.6278,64.5938,64.6278,17885.0
2016-09-06 13:05:00,75.99,76.03,75.96,76.01,21206.0,64.6193,64.6533,64.5938,64.6363,21206.0
2016-09-06 13:10:00,76.0,76.02,75.99,76.0,26162.0,64.6278,64.6448,64.6193,64.6278,26162.0
2016-09-06 13:15:00,75.99,76.02,75.98,76.01,21538.0,64.6193,64.6448,64.6108,64.6363,21538.0
2016-09-06 13:20:00,76.01,76.01,75.98,75.98,17298.0,64.6363,64.6363,64.6108,64.6108,17298.0
2016-09-06 13:25:00,75.99,76.0,75.96,75.96,22215.0,64.6193,64.6278,64.5938,64.5938,22215.0
2016-09-06 13:30:00,75.97,75.99,75.96,75.96,19019.0,64.6023,64.6193,64.5938,64.5938,19019.0
2016-09-06 13:35:00,75.96,75.97,75.93,75.93,35605.0,64.5938,64.6023,64.5683,64.5683,35605.0
2016-09-06 13:40:00,75.92,75.97,75.92,75.97,20647.0,64.5598,64.6023,64.5598,64.6023,20647.0
2016-09-06 13:45:00,75.97,75.97,75.87,75.87,37229.0,64.6023,64.6023,64.5173,64.5173,37229.0
2016-09-06 13:50:00,75.87,75.87,75.81,75.82,53596.0,64.5173,64.5173,64.4663,64.4748,53596.0
2016-09-06 13:55:00,75.82,75.83,75.77,75.77,42934.0,64.4748,64.4833,64.4322,64.4322,42934.0
2016-09-06 14:00:00,75.78,75.8,75.73,75.73,52604.0,64.4407,64.4577,64.3982,64.3982,52604.0
2016-09-06 14:05:00,75.73,75.74,75.61,75.61,92086.0,64.3982,64.4067,64.2962,64.2962,92086.0
2016-09-06 14:10:00,75.62,75.66,75.61,75.64,59698.0,64.3047,64.3387,64.2962,64.3217,59698.0
2016-09-06 14:15:00,75.64,75.65,75.57,75.57,87830.0,64.3217,64.3302,64.2622,64.2622,87830.0
2016-09-06 14:20:00,75.58,75.65,75.56,75.64,102115.0,64.2707,64.3302,64.2537,64.3217,102115.0
2016-09-06 14:25:00,75.64,75.73,75.64,75.7,49017.0,64.3217,64.3982,64.3217,64.3727,49017.0
2016-09-06 14:30:00,75.7,75.78,75.7,75.78,54550.0,64.3727,64.4407,64.3727,64.4407,54550.0
2016-09-06 14:35:00,75.78,75.82,75.76,75.81,38629.0,64.4407,64.4748,64.4237,64.4663,38629.0
2016-09-06 14:40:00,75.81,75.84,75.8,75.82,45298.0,64.4663,64.4918,64.4577,64.4748,45298.0
2016-09-06 14:45:00,75.82,75.86,75.81,75.84,54142.0,64.4748,64.5088,64.4663,64.4918,54142.0
2016-09-06 14:50:00,75.84,75.9,75.84,75.89,33486.0,64.4918,64.5428,64.4918,64.5343,33486.0
2016-09-06 14:55:00,75.9,75.95,75.89,75.94,62488.0,64.5428,64.5853,64.5343,64.5768,62488.0
2016-09-06 15:00:00,75.94,75.97,75.92,75.96,58913.0,64.5768,64.6023,64.5598,64.5938,58913.0
2016-09-06 15:05:00,75.96,75.98,75.96,75.96,34967.0,64.5938,64.6108,64.5938,64.5938,34967.0
2016-09-06 15:10:00,75.96,75.97,75.92,75.92,44172.0,64.5938,64.6023,64.5598,64.5598,44172.0
2016-09-06 15:15:00,75.92,75.93,75.88,75.89,39086.0,64.5598,64.5683,64.5258,64.5343,39086.0
2016-09-06 15:20:00,75.88,75.95,75.88,75.95,29337.0,64.5258,64.5853,64.5258,64.5853,29337.0
2016-09-06 15:25:00,75.94,75.98,75.89,75.91,56090.0,64.5768,64.6108,64.5343,64.5513,56090.0
2016-09-06 15:30:00,75.9,75.91,75.89,75.9,40971.0,64.5428,64.5513,64.5343,64.5428,40971.0
2016-09-06 15:35:00,75.9,75.91,75.88,75.88,60289.0,64.5428,64.5513,64.5258,64.5258,60289.0
2016-09-06 15:40:00,75.89,75.98,75.88,75.98,52310.0,64.5343,64.6108,64.5258,64.6108,52310.0
2016-09-06 15:45:00,75.98,76.03,75.98,76.02,116055.0,64.6108,64.6533,64.6108,64.6448,116055.0
2016-09-06 15:50:00,76.02,76.04,75.99,75.99,103113.0,64.6448,64.6618,64.6193,64.6193,103113.0
2016-09-06 15:55:00,75.99,76.01,75.91,76.01,262811.0,64.6193,64.6363,64.5513,64.6363,262811.0
2016-09-07 09:30:00,75.97,76.0,75.72,75.85,89346.0,64.6023,64.6278,64.3897,64.5003,89346.0
2016-09-07 09:35:00,75.86,75.86,75.69,75.71,47781.0,64.5088,64.5088,64.3642,64.3812,47781.0
2016-09-07 09:40:00,75.72,75.74,75.44,75.45,93887.0,64.3897,64.4067,64.1516,64.1601,93887.0
2016-09-07 09:45:00,75.46,75.54,75.33,75.39,122167.0,64.1686,64.2367,64.0581,64.1091,122167.0
2016-09-07 09:50:00,75.39,75.39,75.19,75.2,64497.0,64.1091,64.1091,63.939,63.9475,64497.0
2016-09-07 09:55:00,75.2,75.24,75.01,75.08,130082.0,63.9475,63.9815,63.786,63.8455,130082.0
2016-09-07 10:00:00,75.09,75.2,75.03,75.16,149564.0,63.854,63.9475,63.803,63.9135,149564.0
2016-09-07 10:05:00,75.17,75.21,75.1,75.16,88153.0,63.922,63.956,63.8625,63.9135,88153.0
2016-09-07 10:10:00,75.17,75.3,75.17,75.28,78244.0,63.922,64.0326,63.922,64.0156,78244.0
2016-09-07 10:15:00,75.28,75.35,75.24,75.3,72402.0,64.0156,64.0751,63.9815,64.0326,72402.0
2016-09-07 10:20:00,75.3,75.33,75.21,75.29,77507.0,64.0326,64.0581,63.956,64.0241,77507.0
2016-09-07 10:25:00,75.29,75.32,75.18,75.2,60895.0,64.0241,64.0496,63.9305,63.9475,60895.0
2016-09-07 10:30:00,75.2,75.21,75.15,75.15,53832.0,63.9475,63.956,63.905,63.905,53832.0
2016-09-07 10:35:00,75.15,75.24,75.13,75.19,144861.0,63.905,63.9815,63.888,63.939,144861.0
2016-09-07 10:40:00,75.19,75.31,75.19,75.26,63118.0,63.939,64.0411,63.939,63.9985,63118.0
2016-09-07 10:45:00,75.26,75.32,75.25,75.3,64023.0,63.9985,64.0496,63.99,64.0326,64023.0
2016-09-07 10:50:00,75.29,75.3,75.25,75.29,36127.0,64.0241,64.0326,63.99,64.0241,36127.0
2016-09-07 10:55:00,75.3,75.38,75.29,75.3,67087.0,64.0326,64.1006,64.0241,64.0326,67087.0
2016-09-07 11:00:00,75.3,75.35,75.28,75.34,42233.0,64.0326,64.0751,64.0156,64.0666,42233.0
2016-09-07 11:05:00,75.34,75.34,75.28,75.31,51657.0,64.0666,64.0666,64.0156,64.0411,51657.0
2016-09-07 11:10:00,75.31,75.32,75.23,75.26,39647.0,64.0411,64.0496,63.973,63.9985,39647.0
2016-09-07 11:15:00,75.26,75.27,75.19,75.2,43614.0,63.9985,64.0071,63.939,63.9475,43614.0
2016-09-07 11:20:00,75.19,75.2,75.14,75.15,32913.0,63.939,63.9475,63.8965,63.905,32913.0
2016-09-07 11:25:00,75.16,75.16,75.06,75.07,45135.0,63.9135,63.9135,63.8285,63.837,45135.0
2016-09-07 11:30:00,75.08,75.11,75.03,75.04,38301.0,63.8455,63.871,63.803,63.8115,38301.0
2016-09-07 11:35:00,75.03,75.08,75.03,75.08,56927.0,63.803,63.8455,63.803,63.8455,56927.0
2016-09-07 11:40:00,75.08,75.09,75.03,75.04,54822.0,63.8455,63.854,63.803,63.8115,54822.0
2016-09-07 11:45:00,75.04,75.11,75.03,75.11,36127.0,63.8115,63.871,63.803,63.871,36127.0
2016-09-07 11:50:00,75.11,75.11,75.08,75.09,26376.0,63.871,63.871,63.8455,63.854,26376.0
2016-09-07 11:55:00,75.09,75.18,75.08,75.17,42504.0,63.854,63.9305,63.8455,63.922,42504.0
2016-09-07 12:00:00,75.16,75.18,75.14,75.16,43130.0,63.9135,63.9305,63.8965,63.9135,43130.0
2016-09-07 12:05:00,75.17,75.25,75.16,75.22,43222.0,63.922,63.99,63.9135,63.9645,43222.0
2016-09-07 12:10:00,75.24,75.25,75.2,75.23,25760.0,63.9815,63.99,63.9475,63.973,25760.0
2016-09-07 12:15:00,75.23,75.24,75.19,75.21,38568.0,63.973,63.9815,63.939,63.956,38568.0
2016-09-07 12:20:00,75.21,75.27,75.2,75.25,39306.0,63.956,64.0071,63.9475,63.99,39306.0
2016-09-07 12:25:00,75.25,75.3,75.23,75.29,65557.0,63.99,64.0326,63.973,64.0241,65557.0
2016-09-07 12:30:00,75.29,75.38,75.28,75.37,53594.0,64.0241,64.1006,64.0156,64.0921,53594.0
2016-09-07 12:35:00,75.37,75.44,75.31,75.42,79627.0,64.0921,64.1516,64.0411,64.1346,79627.0
2016-09-07 12:40:00,75.42,75.5,75.41,75.49,62854.0,64.1346,64.2026,64.1261,64.1941,62854.0
2016-09-07 12:45:00,75.5,75.53,75.48,75.48,36024.0,64.2026,64.2281,64.1856,64.1856,36024.0
2016-09-07 12:50:00,75.48,75.5,75.46,75.49,36636.0,64.1856,64.2026,64.1686,64.1941,36636.0
2016-09-07 12:55:00,75.48,75.48,75.37,75.37,39608.0,64.1856,64.1856,64.0921,64.0921,39608.0
2016-09-07 13:00:00,75.37,75.48,75.36,75.48,38090.0,64.0921,64.1856,64.0836,64.1856,38090.0
2016-09-07 13:05:00,75.47,75.49,75.41,75.42,41631.0,64.1771,64.1941,64.1261,64.1346,41631.0
2016-09-07 13:10:00,75.42,75.43,75.34,75.38,37770.0,64.1346,64.1431,64.0666,64.1006,37770.0
2016-09-07 13:15:00,75.39,75.5,75.38,75.47,35851.0,64.1091,64.2026,64.1006,64.1771,35851.0
2016-09-07 13:20:00,75.47,75.48,75.44,75.44,21041.0,64.1771,64.1856,64.1516,64.1516,21041.0
2016-09-07 13:25:00,75.44,75.46,75.42,75.44,29591.0,64.1516,64.1686,64.1346,64.1516,29591.0
2016-09-07 13:30:00,75.44,75.47,75.43,75.43,31313.0,64.1516,64.1771,64.1431,64.1431,31313.0
2016-09-07 13:35:00,75.42,75.43,75.39,75.39,22088.0,64.1346,64.1431,64.1091,64.1091,22088.0
2016-09-07 13:40:00,75.4,75.42,75.37,75.39,30713.0,64.1176,64.1346,64.0921,64.1091,30713.0
2016-09-07 13:45:00,75.39,75.43,75.38,75.38,30434.0,64.1091,64.1431,64.1006,64.1006,30434.0
2016-09-07 13:50:00,75.39,75.47,75.38,75.46,28247.0,64.1091,64.1771,64.1006,64.1686,28247.0
2016-09-07 13:55:00,75.46,75.47,75.43,75.43,16986.0,64.1686,64.1771,64.1431,64.1431,16986.0
2016-09-07 14:00:00,75.44,75.47,75.41,75.42,29717.0,64.1516,64.1771,64.1261,64.1346,29717.0
2016-09-07 14:05:00,75.42,75.45,75.39,75.39,35961.0,64.1346,64.1601,64.1091,64.1091,35961.0
2016-09-07 14:10:00,75.39,75.5,75.39,75.5,36658.0,64.1091,64.2026,64.1091,64.2026,36658.0
2016-09-07 14:15:00,75.49,75.5,75.42,75.45,32101.0,64.1941,64.2026,64.1346,64.1601,32101.0
2016-09-07 14:20:00,75.45,75.5,75.43,75.44,37031.0,64.1601,64.2026,64.1431,64.1516,37031.0
2016-09-07 14:25:00,75.43,75.47,75.42,75.46,32215.0,64.1431,64.1771,64.1346,64.1686,32215.0
2016-09-07 14:30:00,75.46,75.47,75.41,75.41,29266.0,64.1686,64.1771,64.1261,64.1261,29266.0
2016-09-07 14:35:00,75.41,75.45,75.37,75.41,50666.0,64.1261,64.1601,64.0921,64.1261,50666.0
2016-09-07 14:40:00,75.4,75.46,75.39,75.42,28982.0,64.1176,64.1686,64.1091,64.1346,28982.0
2016-09-07 14:45:00,75.42,75.49,75.41,75.48,38438.0,64.1346,64.1941,64.1261,64.1856,38438.0
2016-09-07 14:50:00,75.48,75.48,75.38,75.41,58815.0,64.1856,64.1856,64.1006,64.1261,58815.0
2016-09-07 14:55:00,75.41,75.45,75.37,75.42,34693.0,64.1261,64.1601,64.0921,64.1346,34693.0
2016-09-07 15:00:00,75.41,75.44,75.39,75.41,52757.0,64.1261,64.1516,64.1091,64.1261,52757.0
2016-09-07 15:05:00,75.41,75.45,75.38,75.39,51940.0,64.1261,64.1601,64.1006,64.1091,51940.0
2016-09-07 15:10:00,75.38,75.4,75.33,75.4,46604.0,64.1006,64.1176,64.0581,64.1176,46604.0
2016-09-07 15:15:00,75.4,75.42,75.38,75.42,43058.0,64.1176,64.1346,64.1006,64.1346,43058.0
2016-09-07 15:20:00,75.42,75.42,75.4,75.42,36589.0,64.1346,64.1346,64.1176,64.1346,36589.0
2016-09-07 15:25:00,75.41,75.42,75.33,75.37,64740.0,64.1261,64.1346,64.0581,64.0921,64740.0
2016-09-07 15:30:00,75.37,75.4,75.36,75.4,52975.0,64.0921,64.1176,64.0836,64.1176,52975.0
2016-09-07 15:35:00,75.4,75.43,75.39,75.41,73074.0,64.1176,64.1431,64.1091,64.1261,73074.0
2016-09-07 15:40:00,75.41,75.48,75.4,75.48,88752.0,64.1261,64.1856,64.1176,64.1856,88752.0
2016-09-07 15:45:00,75.47,75.48,75.43,75.44,131679.0,64.1771,64.1856,64.1431,64.1516,131679.0
2016-09-07 15:50:00,75.44,75.47,75.39,75.42,119984.0,64.1516,64.1771,64.1091,64.1346,119984.0
2016-09-07 15:55:00,75.42,75.46,75.39,75.45,210703.0,64.1346,64.1686,64.1091,64.1601,210703.0
2016-09-08 09:30:00,74.57,74.65,73.92,74.4,390463.0,63.4118,63.4798,62.8591,63.2672,390463.0
2016-09-08 09:35:00,74.4,74.61,74.29,74.6,177571.0,63.2672,63.4458,63.1737,63.4373,177571.0
2016-09-08 09:40:00,74.6,74.79,74.51,74.73,147603.0,63.4373,63.5989,63.3608,63.5479,147603.0
2016-09-08 09:45:00,74.76,74.86,74.71,74.74,110224.0,63.5734,63.6584,63.5308,63.5564,110224.0
2016-09-08 09:50:00,74.74,74.88,74.72,74.87,238837.0,63.5564,63.6754,63.5394,63.6669,238837.0
2016-09-08 09:55:00,74.87,74.97,74.82,74.9,144816.0,63.6669,63.7519,63.6244,63.6924,144816.0
2016-09-08 10:00:00,74.89,75.06,74.86,74.96,84779.0,63.6839,63.8285,63.6584,63.7434,84779.0
2016-09-08 10:05:00,74.97,74.97,74.87,74.88,77146.0,63.7519,63.7519,63.6669,63.6754,77146.0
2016-09-08 10:10:00,74.88,75.04,74.82,74.99,87108.0,63.6754,63.8115,63.6244,63.769,87108.0
2016-09-08 10:15:00,74.98,75.01,74.89,74.99,63195.0,63.7604,63.786,63.6839,63.769,63195.0
2016-09-08 10:20:00,75.0,75.01,74.88,74.88,119651.0,63.7775,63.786,63.6754,63.6754,119651.0
2016-09-08 10:25:00,74.89,74.89,74.75,74.76,47986.0,63.6839,63.6839,63.5649,63.5734,47986.0
2016-09-08 10:30:00,74.77,74.81,74.75,74.79,65153.0,63.5819,63.6159,63.5649,63.5989,65153.0
2016-09-08 10:35:00,74.79,74.98,74.79,74.84,83093.0,63.5989,63.7604,63.5989,63.6414,83093.0
2016-09-08 10:40:00,74.85,74.85,74.66,74.67,142599.0,63.6499,63.6499,63.4883,63.4968,142599.0
2016-09-08 10:45:00,74.66,74.77,74.64,74.66,36496.0,63.4883,63.5819,63.4713,63.4883,36496.0
2016-09-08 10:50:00,74.65,74.68,74.62,74.66,34545.0,63.4798,63.5053,63.4543,63.4883,34545.0
2016-09-08 10:55:00,74.65,74.66,74.61,74.65,54136.0,63.4798,63.4883,63.4458,63.4798,54136.0
2016-09-08 11:00:00,74.65,74.7,74.58,74.64,42242.0,63.4798,63.5223,63.4203,63.4713,42242.0
2016-09-08 11:05:00,74.65,74.73,74.6,74.64,45216.0,63.4798,63.5479,63.4373,63.4713,45216.0
2016-09-08 11:10:00,74.65,74.65,74.59,74.64,33590.0,63.4798,63.4798,63.4288,63.4713,33590.0
2016-09-08 11:15:00,74.64,74.65,74.51,74.52,57227.0,63.4713,63.4798,63.3608,63.3693,57227.0
2016-09-08 11:20:00,74.51,74.53,74.48,74.51,41896.0,63.3608,63.3778,63.3353,63.3608,41896.0
2016-09-08 11:25:00,74.5,74.53,74.49,74.51,27409.0,63.3523,63.3778,63.3438,63.3608,27409.0
2016-09-08 11:30:00,74.52,74.54,74.41,74.41,46885.0,63.3693,63.3863,63.2757,63.2757,46885.0
2016-09-08 11:35:00,74.4,74.44,74.37,74.41,37282.0,63.2672,63.3012,63.2417,63.2757,37282.0
2016-09-08 11:40:00,74.4,74.51,74.35,74.42,64173.0,63.2672,63.3608,63.2247,63.2842,64173.0
2016-09-08 11:45:00,74.43,74.48,74.4,74.42,52597.0,63.2927,63.3353,63.2672,63.2842,52597.0
2016-09-08 11:50:00,74.42,74.46,74.35,74.4,57377.0,63.2842,63.3183,63.2247,63.2672,57377.0
2016-09-08 11:55:00,74.39,74.39,74.24,74.26,134875.0,63.2587,63.2587,63.1312,63.1482,134875.0
2016-09-08 12:00:00,74.26,74.28,74.22,74.23,107407.0,63.1482,63.1652,63.1142,63.1227,107407.0
2016-09-08 12:05:00,74.22,74.28,74.19,74.24,52009.0,63.1142,63.1652,63.0887,63.1312,52009.0
2016-09-08 12:10:00,74.25,74.28,74.22,74.25,41924.0,63.1397,63.1652,63.1142,63.1397,41924.0
2016-09-08 12:15:00,74.25,74.28,74.21,74.25,40115.0,63.1397,63.1652,63.1057,63.1397,40115.0
2016-09-08 12:20:00,74.25,74.32,74.23,74.3,65374.0,63.1397,63.1992,63.1227,63.1822,65374.0
2016-09-08 12:25:00,74.3,74.32,74.19,74.24,50224.0,63.1822,63.1992,63.0887,63.1312,50224.0
2016-09-08 12:30:00,74.25,74.28,74.18,74.2,91391.0,63.1397,63.1652,63.0802,63.0972,91391.0
2016-09-08 12:35:00,74.21,74.3,74.19,74.28,55095.0,63.1057,63.1822,63.0887,63.1652,55095.0
2016-09-08 12:40:00,74.28,74.31,74.24,74.27,34678.0,63.1652,63.1907,63.1312,63.1567,34678.0
2016-09-08 12:45:00,74.27,74.32,74.25,74.31,53824.0,63.1567,63.1992,63.1397,63.1907,53824.0
2016-09-08 12:50:00,74.31,74.38,74.29,74.37,43169.0,63.1907,63.2502,63.1737,63.2417,43169.0
2016-09-08 12:55:00,74.38,74.42,74.33,74.39,93642.0,63.2502,63.2842,63.2077,63.2587,93642.0
2016-09-08 13:00:00,74.39,74.4,74.32,74.35,46004.0,63.2587,63.2672,63.1992,63.2247,46004.0
2016-09-08 13:05:00,74.35,74.41,74.34,74.39,35018.0,63.2247,63.2757,63.2162,63.2587,35018.0
2016-09-08 13:10:00,74.39,74.48,74.39,74.48,26999.0,63.2587,63.3353,63.2587,63.3353,26999.0
2016-09-08 13:15:00,74.48,74.49,74.44,74.46,62303.0,63.3353,63.3438,63.3012,63.3183,62303.0
2016-09-08 13:20:00,74.46,74.46,74.33,74.35,82078.0,63.3183,63.3183,63.2077,63.2247,82078.0
2016-09-08 13:25:00,74.35,74.39,74.34,74.34,37569.0,63.2247,63.2587,63.2162,63.2162,37569.0
2016-09-08 13:30:00,74.34,74.38,74.32,74.35,51468.0,63.2162,63.2502,63.1992,63.2247,51468.0
2016-09-08 13:35:00,74.35,74.37,74.32,74.37,48640.0,63.2247,63.2417,63.1992,63.2417,48640.0
2016-09-08 13:40:00,74.38,74.41,74.35,74.38,31112.0,63.2502,63.2757,63.2247,63.2502,31112.0
2016-09-08 13:45:00,74.37,74.38,74.3,74.31,30298.0,63.2417,63.2502,63.1822,63.1907,30298.0
2016-09-08 13:50:00,74.31,74.37,74.25,74.34,57450.0,63.1907,63.2417,63.1397,63.2162,57450.0
2016-09-08 13:55:00,74.33,74.35,74.29,74.34,69753.0,63.2077,63.2247,63.1737,63.2162,69753.0
2016-09-08 14:00:00,74.33,74.35,74.3,74.33,44405.0,63.2077,63.2247,63.1822,63.2077,44405.0
2016-09-08 14:05:00,74.32,74.39,74.32,74.38,45549.0,63.1992,63.2587,63.1992,63.2502,45549.0
2016-09-08 14:10:00,74.39,74.45,74.37,74.41,47616.0,63.2587,63.3098,63.2417,63.2757,47616.0
2016-09-08 14:15:00,74.42,74.49,74.37,74.49,69728.0,63.2842,63.3438,63.2417,63.3438,69728.0
2016-09-08 14:20:00,74.49,74.55,74.46,74.47,93819.0,63.3438,63.3948,63.3183,63.3268,93819.0
2016-09-08 14:25:00,74.46,74.54,74.46,74.49,119266.0,63.3183,63.3863,63.3183,63.3438,119266.0
2016-09-08 14:30:00,74.48,74.51,74.43,74.45,52865.0,63.3353,63.3608,63.2927,63.3098,52865.0
2016-09-08 14:35:00,74.45,74.5,74.39,74.45,44770.0,63.3098,63.3523,63.2587,63.3098,44770.0
2016-09-08 14:40:00,74.45,74.55,74.44,74.5,48407.0,63.3098,63.3948,63.3012,63.3523,48407.0
2016-09-08 14:45:00,74.5,74.5,74.42,74.5,50999.0,63.3523,63.3523,63.2842,63.3523,50999.0
2016-09-08 14:50:00,74.49,74.5,74.42,74.44,33883.0,63.3438,63.3523,63.2842,63.3012,33883.0
2016-09-08 14:55:00,74.44,74.45,74.36,74.37,44469.0,63.3012,63.3098,63.2332,63.2417,44469.0
2016-09-08 15:00:00,74.37,74.37,74.29,74.3,85329.0,63.2417,63.2417,63.1737,63.1822,85329.0
2016-09-08 15:05:00,74.3,74.3,74.24,74.26,82123.0,63.1822,63.1822,63.1312,63.1482,82123.0
2016-09-08 15:10:00,74.26,74.3,74.23,74.24,62390.0,63.1482,63.1822,63.1227,63.1312,62390.0
2016-09-08 15:15:00,74.24,74.25,74.16,74.17,102662.0,63.1312,63.1397,63.0631,63.0717,102662.0
2016-09-08 15:20:00,74.16,74.26,74.14,74.23,55661.0,63.0631,63.1482,63.0461,63.1227,55661.0
2016-09-08 15:25:00,74.23,74.29,74.2,74.26,91247.0,63.1227,63.1737,63.0972,63.1482,91247.0
2016-09-08 15:30:00,74.26,74.26,74.18,74.2,83163.0,63.1482,63.1482,63.0802,63.0972,83163.0
2016-09-08 15:35:00,74.19,74.36,74.19,74.36,129386.0,63.0887,63.2332,63.0887,63.2332,129386.0
2016-09-08 15:40:00,74.36,74.36,74.2,74.26,181265.0,63.2332,63.2332,63.0972,63.1482,181265.0
2016-09-08 15:45:00,74.25,74.28,74.23,74.25,105075.0,63.1397,63.1652,63.1227,63.1397,105075.0
2016-09-08 15:50:00,74.25,74.26,74.13,74.16,227743.0,63.1397,63.1482,63.0376,63.0631,227743.0
2016-09-08 15:55:00,74.17,74.23,74.11,74.13,459300.0,63.0717,63.1227,63.0206,63.0376,459300.0
2016-09-09 09:30:00,73.54,73.77,72.82,73.05,303904.0,62.5359,62.7315,61.9237,62.1192,303904.0
2016-09-09 09:35:00,73.0,73.29,72.86,73.21,171467.0,62.0767,62.3233,61.9577,62.2553,171467.0
2016-09-09 09:40:00,73.22,73.36,73.11,73.18,156324.0,62.2638,62.3829,62.1703,62.2298,156324.0
2016-09-09 09:45:00,73.19,73.3,73.09,73.1,106083.0,62.2383,62.3318,62.1533,62.1618,106083.0
2016-09-09 09:50:00,73.1,73.15,72.91,72.95,180798.0,62.1618,62.2043,62.0002,62.0342,180798.0
2016-09-09 09:55:00,72.95,73.04,72.86,72.91,124291.0,62.0342,62.1107,61.9577,62.0002,124291.0
2016-09-09 10:00:00,72.9,73.06,72.89,72.98,115540.0,61.9917,62.1277,61.9832,62.0597,115540.0
2016-09-09 10:05:00,72.98,73.01,72.92,72.94,103425.0,62.0597,62.0852,62.0087,62.0257,103425.0
2016-09-09 10:10:00,72.94,73.02,72.91,73.01,68854.0,62.0257,62.0937,62.0002,62.0852,68854.0
2016-09-09 10:15:00,73.01,73.05,72.92,72.94,70534.0,62.0852,62.1192,62.0087,62.0257,70534.0
2016-09-09 10:20:00,72.93,72.94,72.87,72.88,51453.0,62.0172,62.0257,61.9662,61.9747,51453.0
2016-09-09 10:25:00,72.87,72.95,72.83,72.9,57502.0,61.9662,62.0342,61.9322,61.9917,57502.0
2016-09-09 10:30:00,72.9,73.05,72.88,72.99,76213.0,61.9917,62.1192,61.9747,62.0682,76213.0
2016-09-09 10:35:00,72.99,73.02,72.88,72.9,190052.0,62.0682,62.0937,61.9747,61.9917,190052.0
2016-09-09 10:40:00,72.91,72.93,72.86,72.9,66976.0,62.0002,62.0172,61.9577,61.9917,66976.0
2016-09-09 10:45:00,72.9,72.9,72.82,72.86,61588.0,61.9917,61.9917,61.9237,61.9577,61588.0
2016-09-09 10:50:00,72.86,72.87,72.77,72.8,142758.0,61.9577,61.9662,61.8811,61.9066,142758.0
2016-09-09 10:55:00,72.8,72.81,72.78,72.8,58433.0,61.9066,61.9152,61.8896,61.9066,58433.0
2016-09-09 11:00:00,72.8,72.82,72.74,72.8,116709.0,61.9066,61.9237,61.8556,61.9066,116709.0
2016-09-09 11:05:00,72.8,73.01,72.8,73.0,112085.0,61.9066,62.0852,61.9066,62.0767,112085.0
2016-09-09 11:10:00,72.99,73.0,72.95,72.98,38467.0,62.0682,62.0767,62.0342,62.0597,38467.0
2016-09-09 11:15:00,72.98,73.01,72.95,72.99,60029.0,62.0597,62.0852,62.0342,62.0682,60029.0
2016-09-09 11:20:00,72.99,73.1,72.98,73.09,56572.0,62.0682,62.1618,62.0597,62.1533,56572.0
2016-09-09 11:25:00,73.08,73.1,73.03,73.1,76755.0,62.1448,62.1618,62.1022,62.1618,76755.0
2016-09-09 11:30:00,73.1,73.11,72.99,72.99,59918.0,62.1618,62.1703,62.0682,62.0682,59918.0
2016-09-09 11:35:00,72.99,73.01,72.92,72.92,38485.0,62.0682,62.0852,62.0087,62.0087,38485.0
2016-09-09 11:40:00,72.92,73.0,72.92,72.98,24750.0,62.0087,62.0767,62.0087,62.0597,24750.0
2016-09-09 11:45:00,72.98,73.01,72.9,72.95,58690.0,62.0597,62.0852,61.9917,62.0342,58690.0
2016-09-09 11:50:00,72.95,72.96,72.9,72.9,27781.0,62.0342,62.0427,61.9917,61.9917,27781.0
2016-09-09 11:55:00,72.91,72.93,72.83,72.87,44448.0,62.0002,62.0172,61.9322,61.9662,44448.0
2016-09-09 12:00:00,72.87,72.96,72.86,72.95,29835.0,61.9662,62.0427,61.9577,62.0342,29835.0
2016-09-09 12:05:00,72.95,72.96,72.82,72.89,60667.0,62.0342,62.0427,61.9237,61.9832,60667.0
2016-09-09 12:10:00,72.88,72.94,72.8,72.82,96917.0,61.9747,62.0257,61.9066,61.9237,96917.0
2016-09-09 12:15:00,72.81,72.83,72.76,72.82,80961.0,61.9152,61.9322,61.8726,61.9237,80961.0
2016-09-09 12:20:00,72.81,72.98,72.81,72.93,41095.0,61.9152,62.0597,61.9152,62.0172,41095.0
2016-09-09 12:25:00,72.93,72.96,72.9,72.9,27138.0,62.0172,62.0427,61.9917,61.9917,27138.0
2016-09-09 12:30:00,72.9,72.92,72.8,72.8,38755.0,61.9917,62.0087,61.9066,61.9066,38755.0
2016-09-09 12:35:00,72.81,72.86,72.81,72.84,26062.0,61.9152,61.9577,61.9152,61.9407,26062.0
2016-09-09 12:40:00,72.83,72.84,72.76,72.79,22628.0,61.9322,61.9407,61.8726,61.8981,22628.0
2016-09-09 12:45:00,72.8,72.85,72.78,72.8,26695.0,61.9066,61.9492,61.8896,61.9066,26695.0
2016-09-09 12:50:00,72.8,72.84,72.79,72.82,19924.0,61.9066,61.9407,61.8981,61.9237,19924.0
2016-09-09 12:55:00,72.83,72.85,72.76,72.83,33743.0,61.9322,61.9492,61.8726,61.9322,33743.0
2016-09-09 13:00:00,72.82,72.84,72.8,72.8,28234.0,61.9237,61.9407,61.9066,61.9066,28234.0
2016-09-09 13:05:00,72.81,72.85,72.77,72.78,33827.0,61.9152,61.9492,61.8811,61.8896,33827.0
2016-09-09 13:10:00,72.78,72.78,72.71,72.72,25807.0,61.8896,61.8896,61.8301,61.8386,25807.0
2016-09-09 13:15:00,72.72,72.73,72.7,72.7,20818.0,61.8386,61.8471,61.8216,61.8216,20818.0
2016-09-09 13:20:00,72.71,72.72,72.64,72.67,36835.0,61.8301,61.8386,61.7706,61.7961,36835.0
2016-09-09 13:25:00,72.66,72.68,72.64,72.67,31958.0,61.7876,61.8046,61.7706,61.7961,31958.0
2016-09-09 13:30:00,72.67,72.69,72.58,72.58,44317.0,61.7961,61.8131,61.7196,61.7196,44317.0
2016-09-09 13:35:00,72.58,72.66,72.56,72.58,64974.0,61.7196,61.7876,61.7026,61.7196,64974.0
2016-09-09 13:40:00,72.58,72.6,72.51,72.52,43562.0,61.7196,61.7366,61.66,61.6685,43562.0
2016-09-09 13:45:00,72.52,72.52,72.42,72.43,46930.0,61.6685,61.6685,61.5835,61.592,46930.0
2016-09-09 13:50:00,72.43,72.44,72.36,72.37,77632.0,61.592,61.6005,61.5325,61.541,77632.0
2016-09-09 13:55:00,72.36,72.4,72.34,72.35,62348.0,61.5325,61.5665,61.5155,61.524,62348.0
2016-09-09 14:00:00,72.34,72.35,72.14,72.27,65898.0,61.5155,61.524,61.3454,61.456,65898.0
2016-09-09 14:05:00,72.26,72.28,72.17,72.2,48742.0,61.4475,61.4645,61.3709,61.3964,48742.0
2016-09-09 14:10:00,72.2,72.27,72.14,72.19,45448.0,61.3964,61.456,61.3454,61.3879,45448.0
2016-09-09 14:15:00,72.19,72.29,72.18,72.29,57605.0,61.3879,61.473,61.3794,61.473,57605.0
2016-09-09 14:20:00,72.29,72.36,72.27,72.36,48071.0,61.473,61.5325,61.456,61.5325,48071.0
2016-09-09 14:25:00,72.35,72.47,72.35,72.47,62997.0,61.524,61.626,61.524,61.626,62997.0
2016-09-09 14:30:00,72.47,72.48,72.33,72.39,66662.0,61.626,61.6345,61.507,61.558,66662.0
2016-09-09 14:35:00,72.39,72.51,72.37,72.47,53866.0,61.558,61.66,61.541,61.626,53866.0
2016-09-09 14:40:00,72.47,72.48,72.34,72.35,52452.0,61.626,61.6345,61.5155,61.524,52452.0
2016-09-09 14:45:00,72.35,72.35,72.25,72.28,70651.0,61.524,61.524,61.4389,61.4645,70651.0
2016-09-09 14:50:00,72.29,72.35,72.29,72.32,70344.0,61.473,61.524,61.473,61.4985,70344.0
2016-09-09 14:55:00,72.33,72.33,72.27,72.29,98765.0,61.507,61.507,61.456,61.473,98765.0
2016-09-09 15:00:00,72.29,72.34,72.22,72.23,71159.0,61.473,61.5155,61.4134,61.4219,71159.0
2016-09-09 15:05:00,72.23,72.25,72.15,72.2,52864.0,61.4219,61.4389,61.3539,61.3964,52864.0
2016-09-09 15:10:00,72.21,72.21,72.12,72.15,74070.0,61.4049,61.4049,61.3284,61.3539,74070.0
2016-09-09 15:15:00,72.16,72.28,72.15,72.2,60538.0,61.3624,61.4645,61.3539,61.3964,60538.0
2016-09-09 15:20:00,72.19,72.21,72.13,72.18,71349.0,61.3879,61.4049,61.3369,61.3794,71349.0
2016-09-09 15:25:00,72.17,72.24,72.15,72.15,78878.0,61.3709,61.4304,61.3539,61.3539,78878.0
2016-09-09 15:30:00,72.16,72.17,72.06,72.09,92749.0,61.3624,61.3709,61.2774,61.3029,92749.0
2016-09-09 15:35:00,72.1,72.1,71.98,72.04,123865.0,61.3114,61.3114,61.2093,61.2604,123865.0
2016-09-09 15:40:00,72.03,72.05,71.89,71.9,158862.0,61.2519,61.2689,61.1328,61.1413,158862.0
2016-09-09 15:45:00,71.9,72.07,71.84,72.06,266445.0,61.1413,61.2859,61.0903,61.2774,266445.0
2016-09-09 15:50:00,72.06,72.06,71.96,72.0,147995.0,61.2774,61.2774,61.1923,61.2264,147995.0
2016-09-09 15:55:00,71.99,71.99,71.77,71.78,432678.0,61.2179,61.2179,61.0308,61.0393,432678.0
2016-09-12 09:30:00,71.2,71.54,70.86,71.54,231874.0,60.5461,60.8352,60.2569,60.8352,231874.0
2016-09-12 09:35:00,71.52,71.82,71.45,71.78,118661.0,60.8182,61.0733,60.7587,61.0393,118661.0
2016-09-12 09:40:00,71.8,71.8,71.63,71.68,90506.0,61.0563,61.0563,60.9117,60.9542,90506.0
2016-09-12 09:45:00,71.69,71.78,71.52,71.53,102769.0,60.9627,61.0393,60.8182,60.8267,102769.0
2016-09-12 09:50:00,71.55,71.57,71.43,71.48,106811.0,60.8437,60.8607,60.7416,60.7842,106811.0
2016-09-12 09:55:00,71.48,71.71,71.48,71.64,87428.0,60.7842,60.9797,60.7842,60.9202,87428.0
2016-09-12 10:00:00,71.64,71.69,71.54,71.61,183607.0,60.9202,60.9627,60.8352,60.8947,183607.0
2016-09-12 10:05:00,71.61,71.83,71.55,71.7,207063.0,60.8947,61.0818,60.8437,60.9712,207063.0
2016-09-12 10:10:00,71.68,71.79,71.59,71.76,54393.0,60.9542,61.0478,60.8777,61.0223,54393.0
2016-09-12 10:15:00,71.76,71.84,71.66,71.8,56110.0,61.0223,61.0903,60.9372,61.0563,56110.0
2016-09-12 10:20:00,71.79,71.89,71.75,71.79,42306.0,61.0478,61.1328,61.0138,61.0478,42306.0
2016-09-12 10:25:00,71.79,71.96,71.79,71.94,56363.0,61.0478,61.1923,61.0478,61.1753,56363.0
2016-09-12 10:30:00,71.94,71.98,71.9,71.98,64422.0,61.1753,61.2093,61.1413,61.2093,64422.0
2016-09-12 10:35:00,71.97,71.97,71.86,71.89,59867.0,61.2008,61.2008,61.1073,61.1328,59867.0
2016-09-12 10:40:00,71.88,71.98,71.86,71.94,41922.0,61.1243,61.2093,61.1073,61.1753,41922.0
2016-09-12 10:45:00,71.94,71.96,71.84,71.86,32846.0,61.1753,61.1923,61.0903,61.1073,32846.0
2016-09-12 10:50:00,71.86,71.87,71.72,71.75,38487.0,61.1073,61.1158,60.9883,61.0138,38487.0
2016-09-12 10:55:00,71.75,71.91,71.75,71.86,34903.0,61.0138,61.1498,61.0138,61.1073,34903.0
2016-09-12 11:00:00,71.85,71.93,71.85,71.91,63968.0,61.0988,61.1668,61.0988,61.1498,63968.0
2016-09-12 11:05:00,71.91,71.91,71.76,71.8,39343.0,61.1498,61.1498,61.0223,61.0563,39343.0
2016-09-12 11:10:00,71.81,71.83,71.68,71.72,29910.0,61.0648,61.0818,60.9542,60.9883,29910.0
2016-09-12 11:15:00,71.72,71.77,71.65,71.76,38348.0,60.9883,61.0308,60.9287,61.0223,38348.0
2016-09-12 11:20:00,71.75,71.76,71.69,71.73,43543.0,61.0138,61.0223,60.9627,60.9968,43543.0
2016-09-12 11:25:00,71.74,71.74,71.58,71.6,42789.0,61.0053,61.0053,60.8692,60.8862,42789.0
2016-09-12 11:30:00,71.6,71.73,71.49,71.72,101300.0,60.8862,60.9968,60.7927,60.9883,101300.0
2016-09-12 11:35:00,71.72,71.85,71.7,71.84,29398.0,60.9883,61.0988,60.9712,61.0903,29398.0
2016-09-12 11:40:00,71.85,71.92,71.83,71.88,67946.0,61.0988,61.1583,61.0818,61.1243,67946.0
2016-09-12 11:45:00,71.88,71.95,71.85,71.92,81242.0,61.1243,61.1838,61.0988,61.1583,81242.0
2016-09-12 11:50:00,71.92,71.95,71.86,71.9,107001.0,61.1583,61.1838,61.1073,61.1413,107001.0
2016-09-12 11:55:00,71.9,71.96,71.87,71.93,60753.0,61.1413,61.1923,61.1158,61.1668,60753.0
2016-09-12 12:00:00,71.93,71.94,71.89,71.91,81174.0,61.1668,61.1753,61.1328,61.1498,81174.0
2016-09-12 12:05:00,71.92,71.97,71.92,71.94,19788.0,61.1583,61.2008,61.1583,61.1753,19788.0
2016-09-12 12:10:00,71.94,72.0,71.93,71.98,40417.0,61.1753,61.2264,61.1668,61.2093,40417.0
2016-09-12 12:15:00,71.98,72.07,71.98,72.02,39946.0,61.2093,61.2859,61.2093,61.2434,39946.0
2016-09-12 12:20:00,72.03,72.08,72.01,72.01,45374.0,61.2519,61.2944,61.2349,61.2349,45374.0
2016-09-12 12:25:00,72.01,72.1,72.01,72.1,37779.0,61.2349,61.3114,61.2349,61.3114,37779.0
2016-09-12 12:30:00,72.1,72.11,72.06,72.08,50500.0,61.3114,61.3199,61.2774,61.2944,50500.0
2016-09-12 12:35:00,72.09,72.11,72.05,72.05,20371.0,61.3029,61.3199,61.2689,61.2689,20371.0
2016-09-12 12:40:00,72.05,72.06,71.97,72.0,57035.0,61.2689,61.2774,61.2008,61.2264,57035.0
2016-09-12 12:45:00,72.0,72.07,71.99,72.04,39687.0,61.2264,61.2859,61.2179,61.2604,39687.0
2016-09-12 12:50:00,72.04,72.05,71.97,72.02,110821.0,61.2604,61.2689,61.2008,61.2434,110821.0
2016-09-12 12:55:00,72.02,72.02,71.98,72.0,56110.0,61.2434,61.2434,61.2093,61.2264,56110.0
2016-09-12 13:00:00,72.0,72.03,71.95,72.01,82351.0,61.2264,61.2519,61.1838,61.2349,82351.0
2016-09-12 13:05:00,72.01,72.04,72.0,72.02,23070.0,61.2349,61.2604,61.2264,61.2434,23070.0
2016-09-12 13:10:00,72.02,72.08,72.0,72.07,36631.0,61.2434,61.2944,61.2264,61.2859,36631.0
2016-09-12 13:15:00,72.07,72.28,72.07,72.12,83354.0,61.2859,61.4645,61.2859,61.3284,83354.0
2016-09-12 13:20:00,72.11,72.16,72.0,72.03,42761.0,61.3199,61.3624,61.2264,61.2519,42761.0
2016-09-12 13:25:00,72.02,72.1,71.98,72.02,41099.0,61.2434,61.3114,61.2093,61.2434,41099.0
2016-09-12 13:30:00,72.03,72.05,71.96,72.0,46762.0,61.2519,61.2689,61.1923,61.2264,46762.0
2016-09-12 13:35:00,72.01,72.13,71.95,72.11,39864.0,61.2349,61.3369,61.1838,61.3199,39864.0
2016-09-12 13:40:00,72.12,72.12,72.0,72.08,27523.0,61.3284,61.3284,61.2264,61.2944,27523.0
2016-09-12 13:45:00,72.08,72.26,72.07,72.26,49553.0,61.2944,61.4475,61.2859,61.4475,49553.0
2016-09-12 13:50:00,72.24,72.35,72.22,72.34,58261.0,61.4304,61.524,61.4134,61.5155,58261.0
2016-09-12 13:55:00,72.34,72.4,72.23,72.37,47700.0,61.5155,61.5665,61.4219,61.541,47700.0
2016-09-12 14:00:00,72.36,72.53,72.33,72.53,81455.0,61.5325,61.677,61.507,61.677,81455.0
2016-09-12 14:05:00,72.51,72.54,72.45,72.47,53797.0,61.66,61.6856,61.609,61.626,53797.0
2016-09-12 14:10:00,72.47,72.48,72.36,72.47,36752.0,61.626,61.6345,61.5325,61.626,36752.0
2016-09-12 14:15:00,72.46,72.54,72.42,72.53,53098.0,61.6175,61.6856,61.5835,61.677,53098.0
2016-09-12 14:20:00,72.53,72.55,72.49,72.54,39038.0,61.677,61.6941,61.643,61.6856,39038.0
2016-09-12 14:25:00,72.55,72.56,72.47,72.49,59590.0,61.6941,61.7026,61.626,61.643,59590.0
2016-09-12 14:30:00,72.5,72.58,72.5,72.54,84506.0,61.6515,61.7196,61.6515,61.6856,84506.0
2016-09-12 14:35:00,72.54,72.66,72.52,72.63,51979.0,61.6856,61.7876,61.6685,61.7621,51979.0
2016-09-12 14:40:00,72.63,72.63,72.56,72.56,57794.0,61.7621,61.7621,61.7026,61.7026,57794.0
2016-09-12 14:45:00,72.57,72.61,72.49,72.51,73971.0,61.7111,61.7451,61.643,61.66,73971.0
2016-09-12 14:50:00,72.51,72.57,72.47,72.49,41824.0,61.66,61.7111,61.626,61.643,41824.0
2016-09-12 14:55:00,72.48,72.5,72.43,72.45,41133.0,61.6345,61.6515,61.592,61.609,41133.0
2016-09-12 15:00:00,72.45,72.52,72.44,72.45,39549.0,61.609,61.6685,61.6005,61.609,39549.0
2016-09-12 15:05:00,72.46,72.52,72.45,72.51,39282.0,61.6175,61.6685,61.609,61.66,39282.0
2016-09-12 15:10:00,72.5,72.54,72.5,72.51,34082.0,61.6515,61.6856,61.6515,61.66,34082.0
2016-09-12 15:15:00,72.51,72.51,72.41,72.43,39692.0,61.66,61.66,61.575,61.592,39692.0
2016-09-12 15:20:00,72.44,72.5,72.39,72.5,46149.0,61.6005,61.6515,61.558,61.6515,46149.0
2016-09-12 15:25:00,72.5,72.52,72.49,72.52,30725.0,61.6515,61.6685,61.643,61.6685,30725.0
2016-09-12 15:30:00,72.51,72.55,72.48,72.48,53599.0,61.66,61.6941,61.6345,61.6345,53599.0
2016-09-12 15:35:00,72.48,72.57,72.48,72.53,49989.0,61.6345,61.7111,61.6345,61.677,49989.0
2016-09-12 15:40:00,72.53,72.63,72.53,72.6,62068.0,61.677,61.7621,61.677,61.7366,62068.0
2016-09-12 15:45:00,72.6,72.61,72.47,72.51,88692.0,61.7366,61.7451,61.626,61.66,88692.0
2016-09-12 15:50:00,72.51,72.51,72.44,72.49,87890.0,61.66,61.66,61.6005,61.643,87890.0
2016-09-12 15:55:00,72.48,72.53,72.45,72.46,194370.0,61.6345,61.677,61.609,61.6175,194370.0
2016-09-13 09:30:00,71.93,72.1,71.69,71.76,90077.0,61.1668,61.3114,60.9627,61.0223,90077.0
2016-09-13 09:35:00,71.73,71.79,71.45,71.75,68303.0,60.9968,61.0478,60.7587,61.0138,68303.0
2016-09-13 09:40:00,71.75,71.93,71.66,71.74,97468.0,61.0138,61.1668,60.9372,61.0053,97468.0
2016-09-13 09:45:00,71.72,71.91,71.66,71.84,73859.0,60.9883,61.1498,60.9372,61.0903,73859.0
2016-09-13 09:50:00,71.83,71.9,71.6,71.66,53012.0,61.0818,61.1413,60.8862,60.9372,53012.0
2016-09-13 09:55:00,71.67,71.71,71.48,71.51,40861.0,60.9457,60.9797,60.7842,60.8097,40861.0
2016-09-13 10:00:00,71.51,71.68,71.45,71.55,63245.0,60.8097,60.9542,60.7587,60.8437,63245.0
2016-09-13 10:05:00,71.54,71.56,71.35,71.36,74943.0,60.8352,60.8522,60.6736,60.6821,74943.0
2016-09-13 10:10:00,71.36,71.46,71.31,71.4,42727.0,60.6821,60.7672,60.6396,60.7161,42727.0
2016-09-13 10:15:00,71.41,71.5,71.29,71.29,43964.0,60.7246,60.8012,60.6226,60.6226,43964.0
2016-09-13 10:20:00,71.28,71.42,71.22,71.34,37046.0,60.6141,60.7331,60.5631,60.6651,37046.0
2016-09-13 10:25:00,71.33,71.33,71.21,71.25,36169.0,60.6566,60.6566,60.5546,60.5886,36169.0
2016-09-13 10:30:00,71.25,71.33,71.19,71.3,38448.0,60.5886,60.6566,60.5376,60.6311,38448.0
2016-09-13 10:35:00,71.3,71.33,71.18,71.2,46625.0,60.6311,60.6566,60.5291,60.5461,46625.0
2016-09-13 10:40:00,71.2,71.29,71.19,71.25,28992.0,60.5461,60.6226,60.5376,60.5886,28992.0
2016-09-13 10:45:00,71.25,71.34,71.16,71.2,45174.0,60.5886,60.6651,60.512,60.5461,45174.0
2016-09-13 10:50:00,71.19,71.2,71.05,71.13,80140.0,60.5376,60.5461,60.4185,60.4865,80140.0
2016-09-13 10:55:00,71.13,71.14,71.07,71.08,35275.0,60.4865,60.495,60.4355,60.444,35275.0
2016-09-13 11:00:00,71.09,71.17,71.07,71.15,34427.0,60.4525,60.5206,60.4355,60.5035,34427.0
2016-09-13 11:05:00,71.15,71.19,71.08,71.13,35636.0,60.5035,60.5376,60.444,60.4865,35636.0
2016-09-13 11:10:00,71.13,71.13,71.06,71.12,35334.0,60.4865,60.4865,60.427,60.478,35334.0
2016-09-13 11:15:00,71.12,71.12,71.04,71.04,69183.0,60.478,60.478,60.41,60.41,69183.0
2016-09-13 11:20:00,71.04,71.15,71.03,71.15,42522.0,60.41,60.5035,60.4015,60.5035,42522.0
2016-09-13 11:25:00,71.14,71.15,71.05,71.05,38957.0,60.495,60.5035,60.4185,60.4185,38957.0
2016-09-13 11:30:00,71.06,71.06,70.92,70.94,48880.0,60.427,60.427,60.308,60.325,48880.0
2016-09-13 11:35:00,70.94,71.04,70.91,71.02,32247.0,60.325,60.41,60.2995,60.393,32247.0
2016-09-13 11:40:00,71.01,71.12,70.99,71.09,23546.0,60.3845,60.478,60.3675,60.4525,23546.0
2016-09-13 11:45:00,71.08,71.12,71.05,71.07,40584.0,60.444,60.478,60.4185,60.4355,40584.0
2016-09-13 11:50:00,71.06,71.14,71.02,71.14,27377.0,60.427,60.495,60.393,60.495,27377.0
2016-09-13 11:55:00,71.13,71.19,71.09,71.18,35797.0,60.4865,60.5376,60.4525,60.5291,35797.0
2016-09-13 12:00:00,71.19,71.25,71.18,71.19,43982.0,60.5376,60.5886,60.5291,60.5376,43982.0
2016-09-13 12:05:00,71.2,71.29,71.2,71.25,34230.0,60.5461,60.6226,60.5461,60.5886,34230.0
2016-09-13 12:10:00,71.25,71.4,71.25,71.4,34798.0,60.5886,60.7161,60.5886,60.7161,34798.0
2016-09-13 12:15:00,71.39,71.4,71.32,71.33,25659.0,60.7076,60.7161,60.6481,60.6566,25659.0
2016-09-13 12:20:00,71.33,71.36,71.23,71.26,34153.0,60.6566,60.6821,60.5716,60.5971,34153.0
2016-09-13 12:25:00,71.26,71.26,71.17,71.2,71687.0,60.5971,60.5971,60.5206,60.5461,71687.0
2016-09-13 12:30:00,71.21,71.21,71.15,71.16,23363.0,60.5546,60.5546,60.5035,60.512,23363.0
2016-09-13 12:35:00,71.16,71.2,71.11,71.2,26975.0,60.512,60.5461,60.4695,60.5461,26975.0
2016-09-13 12:40:00,71.19,71.19,71.12,71.16,19977.0,60.5376,60.5376,60.478,60.512,19977.0
2016-09-13 12:45:00,71.16,71.17,71.1,71.12,11842.0,60.512,60.5206,60.461,60.478,11842.0
2016-09-13 12:50:00,71.11,71.13,71.0,71.02,38542.0,60.4695,60.4865,60.376,60.393,38542.0
2016-09-13 12:55:00,71.02,71.03,70.91,71.02,30009.0,60.393,60.4015,60.2995,60.393,30009.0
2016-09-13 13:00:00,71.01,71.02,70.88,70.9,23921.0,60.3845,60.393,60.2739,60.291,23921.0
2016-09-13 13:05:00,70.9,70.98,70.88,70.98,24655.0,60.291,60.359,60.2739,60.359,24655.0
2016-09-13 13:10:00,70.97,71.05,70.95,71.04,16648.0,60.3505,60.4185,60.3335,60.41,16648.0
2016-09-13 13:15:00,71.04,71.19,71.03,71.19,32882.0,60.41,60.5376,60.4015,60.5376,32882.0
2016-09-13 13:20:00,71.19,71.26,71.09,71.1,25156.0,60.5376,60.5971,60.4525,60.461,25156.0
2016-09-13 13:25:00,71.1,71.2,71.05,71.2,37082.0,60.461,60.5461,60.4185,60.5461,37082.0
2016-09-13 13:30:00,71.2,71.32,71.19,71.21,56482.0,60.5461,60.6481,60.5376,60.5546,56482.0
2016-09-13 13:35:00,71.24,71.32,71.17,71.28,26164.0,60.5801,60.6481,60.5206,60.6141,26164.0
2016-09-13 13:40:00,71.26,71.33,71.16,71.19,15480.0,60.5971,60.6566,60.512,60.5376,15480.0
2016-09-13 13:45:00,71.19,71.21,71.11,71.14,25449.0,60.5376,60.5546,60.4695,60.495,25449.0
2016-09-13 13:50:00,71.16,71.16,70.98,70.99,21042.0,60.512,60.512,60.359,60.3675,21042.0
2016-09-13 13:55:00,70.99,71.09,70.99,71.03,19159.0,60.3675,60.4525,60.3675,60.4015,19159.0
2016-09-13 14:00:00,71.02,71.04,70.97,71.01,23782.0,60.393,60.41,60.3505,60.3845,23782.0
2016-09-13 14:05:00,71.0,71.05,70.96,71.02,30164.0,60.376,60.4185,60.342,60.393,30164.0
2016-09-13 14:10:00,71.03,71.04,70.94,71.04,22906.0,60.4015,60.41,60.325,60.41,22906.0
2016-09-13 14:15:00,71.03,71.04,70.91,70.96,30650.0,60.4015,60.41,60.2995,60.342,30650.0
2016-09-13 14:20:00,70.95,70.99,70.92,70.98,19474.0,60.3335,60.3675,60.308,60.359,19474.0
2016-09-13 14:25:00,70.97,71.03,70.94,70.96,19293.0,60.3505,60.4015,60.325,60.342,19293.0
2016-09-13 14:30:00,70.95,71.0,70.92,71.0,57854.0,60.3335,60.376,60.308,60.376,57854.0
2016-09-13 14:35:00,71.01,71.16,71.01,71.15,40390.0,60.3845,60.512,60.3845,60.5035,40390.0
2016-09-13 14:40:00,71.16,71.21,71.15,71.19,46336.0,60.512,60.5546,60.5035,60.5376,46336.0
2016-09-13 14:45:00,71.19,71.2,71.04,71.14,59961.0,60.5376,60.5461,60.41,60.495,59961.0
2016-09-13 14:50:00,71.15,71.2,71.1,71.11,49097.0,60.5035,60.5461,60.461,60.4695,49097.0
2016-09-13 14:55:00,71.11,71.14,71.08,71.1,50559.0,60.4695,60.495,60.444,60.461,50559.0
2016-09-13 15:00:00,71.09,71.13,71.03,71.07,58351.0,60.4525,60.4865,60.4015,60.4355,58351.0
2016-09-13 15:05:00,71.07,71.15,71.04,71.14,36249.0,60.4355,60.5035,60.41,60.495,36249.0
2016-09-13 15:10:00,71.13,71.15,71.03,71.09,55445.0,60.4865,60.5035,60.4015,60.4525,55445.0
2016-09-13 15:15:00,71.11,71.31,71.11,71.27,46507.0,60.4695,60.6396,60.4695,60.6056,46507.0
2016-09-13 15:20:00,71.27,71.37,71.27,71.34,82939.0,60.6056,60.6906,60.6056,60.6651,82939.0
2016-09-13 15:25:00,71.35,71.5,71.33,71.44,99338.0,60.6736,60.8012,60.6566,60.7502,99338.0
2016-09-13 15:30:00,71.45,71.54,71.4,71.53,139109.0,60.7587,60.8352,60.7161,60.8267,139109.0
2016-09-13 15:35:00,71.53,71.54,71.45,71.49,126785.0,60.8267,60.8352,60.7587,60.7927,126785.0
2016-09-13 15:40:00,71.48,71.49,71.2,71.25,163699.0,60.7842,60.7927,60.5461,60.5886,163699.0
2016-09-13 15:45:00,71.24,71.24,71.16,71.22,148885.0,60.5801,60.5801,60.512,60.5631,148885.0
2016-09-13 15:50:00,71.23,71.39,71.22,71.29,284637.0,60.5716,60.7076,60.5631,60.6226,284637.0
2016-09-13 15:55:00,71.29,71.29,71.04,71.08,362192.0,60.6226,60.6226,60.41,60.444,362192.0
2016-09-14 09:30:00,71.05,71.39,71.05,71.34,61817.0,60.4185,60.7076,60.4185,60.6651,61817.0
2016-09-14 09:35:00,71.34,71.38,71.05,71.08,36696.0,60.6651,60.6991,60.4185,60.444,36696.0
2016-09-14 09:40:00,71.06,71.29,70.94,71.13,150553.0,60.427,60.6226,60.325,60.4865,150553.0
2016-09-14 09:45:00,71.11,71.15,71.05,71.08,55615.0,60.4695,60.5035,60.4185,60.444,55615.0
2016-09-14 09:50:00,71.08,71.08,70.95,70.98,85015.0,60.444,60.444,60.3335,60.359,85015.0
2016-09-14 09:55:00,70.98,71.15,70.94,71.13,34858.0,60.359,60.5035,60.325,60.4865,34858.0
2016-09-14 10:00:00,71.13,71.17,71.06,71.14,42534.0,60.4865,60.5206,60.427,60.495,42534.0
2016-09-14 10:05:00,71.16,71.38,71.15,71.34,62487.0,60.512,60.6991,60.5035,60.6651,62487.0
2016-09-14 10:10:00,71.33,71.38,71.29,71.37,26979.0,60.6566,60.6991,60.6226,60.6906,26979.0
2016-09-14 10:15:00,71.36,71.37,71.29,71.35,42133.0,60.6821,60.6906,60.6226,60.6736,42133.0
2016-09-14 10:20:00,71.35,71.59,71.32,71.49,77027.0,60.6736,60.8777,60.6481,60.7927,77027.0
2016-09-14 10:25:00,71.49,71.49,71.33,71.41,30815.0,60.7927,60.7927,60.6566,60.7246,30815.0
2016-09-14 10:30:00,71.42,71.49,71.41,71.42,44522.0,60.7331,60.7927,60.7246,60.7331,44522.0
2016-09-14 10:35:00,71.42,71.47,71.38,71.4,49946.0,60.7331,60.7757,60.6991,60.7161,49946.0
2016-09-14 10:40:00,71.39,71.4,71.21,71.22,39281.0,60.7076,60.7161,60.5546,60.5631,39281.0
2016-09-14 10:45:00,71.23,71.31,71.22,71.28,37835.0,60.5716,60.6396,60.5631,60.6141,37835.0
2016-09-14 10:50:00,71.29,71.36,71.23,71.24,48890.0,60.6226,60.6821,60.5716,60.5801,48890.0
2016-09-14 10:55:00,71.25,71.26,71.18,71.22,38414.0,60.5886,60.5971,60.5291,60.5631,38414.0
2016-09-14 11:00:00,71.22,71.31,71.22,71.29,21145.0,60.5631,60.6396,60.5631,60.6226,21145.0
2016-09-14 11:05:00,71.3,71.32,71.27,71.28,23359.0,60.6311,60.6481,60.6056,60.6141,23359.0
2016-09-14 11:10:00,71.28,71.31,71.2,71.29,55848.0,60.6141,60.6396,60.5461,60.6226,55848.0
2016-09-14 11:15:00,71.29,71.34,71.29,71.33,20023.0,60.6226,60.6651,60.6226,60.6566,20023.0
2016-09-14 11:20:00,71.33,71.41,71.33,71.39,24648.0,60.6566,60.7246,60.6566,60.7076,24648.0
2016-09-14 11:25:00,71.4,71.47,71.37,71.38,34453.0,60.7161,60.7757,60.6906,60.6991,34453.0
2016-09-14 11:30:00,71.36,71.38,71.28,71.31,60110.0,60.6821,60.6991,60.6141,60.6396,60110.0
2016-09-14 11:35:00,71.3,71.39,71.28,71.37,42564.0,60.6311,60.7076,60.6141,60.6906,42564.0
2016-09-14 11:40:00,71.37,71.45,71.36,71.43,34791.0,60.6906,60.7587,60.6821,60.7416,34791.0
2016-09-14 11:45:00,71.42,71.43,71.32,71.37,36075.0,60.7331,60.7416,60.6481,60.6906,36075.0
2016-09-14 11:50:00,71.36,71.44,71.36,71.42,15708.0,60.6821,60.7502,60.6821,60.7331,15708.0
2016-09-14 11:55:00,71.41,71.54,71.41,71.53,24826.0,60.7246,60.8352,60.7246,60.8267,24826.0
2016-09-14 12:00:00,71.53,71.54,71.46,71.48,68360.0,60.8267,60.8352,60.7672,60.7842,68360.0
2016-09-14 12:05:00,71.47,71.51,71.43,71.5,71046.0,60.7757,60.8097,60.7416,60.8012,71046.0
2016-09-14 12:10:00,71.49,71.52,71.47,71.5,24639.0,60.7927,60.8182,60.7757,60.8012,24639.0
2016-09-14 12:15:00,71.49,71.55,71.49,71.54,79591.0,60.7927,60.8437,60.7927,60.8352,79591.0
2016-09-14 12:20:00,71.53,71.55,71.5,71.52,52418.0,60.8267,60.8437,60.8012,60.8182,52418.0
2016-09-14 12:25:00,71.52,71.54,71.5,71.53,29870.0,60.8182,60.8352,60.8012,60.8267,29870.0
2016-09-14 12:30:00,71.53,71.53,71.47,71.49,18401.0,60.8267,60.8267,60.7757,60.7927,18401.0
2016-09-14 12:35:00,71.49,71.52,71.44,71.44,26748.0,60.7927,60.8182,60.7502,60.7502,26748.0
2016-09-14 12:40:00,71.44,71.44,71.35,71.36,124039.0,60.7502,60.7502,60.6736,60.6821,124039.0
2016-09-14 12:45:00,71.36,71.43,71.34,71.4,53197.0,60.6821,60.7416,60.6651,60.7161,53197.0
2016-09-14 12:50:00,71.4,71.45,71.4,71.41,18521.0,60.7161,60.7587,60.7161,60.7246,18521.0
2016-09-14 12:55:00,71.41,71.42,71.36,71.4,18720.0,60.7246,60.7331,60.6821,60.7161,18720.0
2016-09-14 13:00:00,71.38,71.42,71.37,71.38,16321.0,60.6991,60.7331,60.6906,60.6991,16321.0
2016-09-14 13:05:00,71.39,71.44,71.36,71.43,16317.0,60.7076,60.7502,60.6821,60.7416,16317.0
2016-09-14 13:10:00,71.44,71.46,71.38,71.39,24238.0,60.7502,60.7672,60.6991,60.7076,24238.0
2016-09-14 13:15:00,71.38,71.43,71.36,71.4,22985.0,60.6991,60.7416,60.6821,60.7161,22985.0
2016-09-14 13:20:00,71.39,71.48,71.34,71.48,31330.0,60.7076,60.7842,60.6651,60.7842,31330.0
2016-09-14 13:25:00,71.48,71.51,71.46,71.47,31491.0,60.7842,60.8097,60.7672,60.7757,31491.0
2016-09-14 13:30:00,71.47,71.52,71.45,71.51,21303.0,60.7757,60.8182,60.7587,60.8097,21303.0
2016-09-14 13:35:00,71.5,71.51,71.44,71.48,46095.0,60.8012,60.8097,60.7502,60.7842,46095.0
2016-09-14 13:40:00,71.48,71.48,71.4,71.41,55366.0,60.7842,60.7842,60.7161,60.7246,55366.0
2016-09-14 13:45:00,71.41,71.41,71.23,71.25,49147.0,60.7246,60.7246,60.5716,60.5886,49147.0
2016-09-14 13:50:00,71.25,71.3,71.23,71.28,45363.0,60.5886,60.6311,60.5716,60.6141,45363.0
2016-09-14 13:55:00,71.27,71.33,71.23,71.3,68307.0,60.6056,60.6566,60.5716,60.6311,68307.0
2016-09-14 14:00:00,71.3,71.34,71.19,71.19,78625.0,60.6311,60.6651,60.5376,60.5376,78625.0
2016-09-14 14:05:00,71.2,71.21,71.09,71.1,53460.0,60.5461,60.5546,60.4525,60.461,53460.0
2016-09-14 14:10:00,71.11,71.12,71.0,71.01,29873.0,60.4695,60.478,60.376,60.3845,29873.0
2016-09-14 14:15:00,71.01,71.13,71.01,71.12,42538.0,60.3845,60.4865,60.3845,60.478,42538.0
2016-09-14 14:20:00,71.11,71.12,71.02,71.1,33553.0,60.4695,60.478,60.393,60.461,33553.0
2016-09-14 14:25:00,71.09,71.13,71.02,71.06,41390.0,60.4525,60.4865,60.393,60.427,41390.0
2016-09-14 14:30:00,71.05,71.14,71.02,71.07,31542.0,60.4185,60.495,60.393,60.4355,31542.0
2016-09-14 14:35:00,71.07,71.12,71.06,71.07,32978.0,60.4355,60.478,60.427,60.4355,32978.0
2016-09-14 14:40:00,71.07,71.21,71.07,71.13,32160.0,60.4355,60.5546,60.4355,60.4865,32160.0
2016-09-14 14:45:00,71.14,71.18,71.08,71.1,37114.0,60.495,60.5291,60.444,60.461,37114.0
2016-09-14 14:50:00,71.1,71.22,71.08,71.09,27484.0,60.461,60.5631,60.444,60.4525,27484.0
2016-09-14 14:55:00,71.09,71.22,71.09,71.16,30374.0,60.4525,60.5631,60.4525,60.512,30374.0
2016-09-14 15:00:00,71.16,71.18,71.1,71.13,28768.0,60.512,60.5291,60.461,60.4865,28768.0
2016-09-14 15:05:00,71.12,71.14,71.04,71.06,30379.0,60.478,60.495,60.41,60.427,30379.0
2016-09-14 15:10:00,71.07,71.08,70.96,71.01,41889.0,60.4355,60.444,60.342,60.3845,41889.0
2016-09-14 15:15:00,71.01,71.03,70.93,70.97,45493.0,60.3845,60.4015,60.3165,60.3505,45493.0
2016-09-14 15:20:00,70.97,71.01,70.93,70.94,55429.0,60.3505,60.3845,60.3165,60.325,55429.0
2016-09-14 15:25:00,70.95,70.98,70.89,70.9,68344.0,60.3335,60.359,60.2824,60.291,68344.0
2016-09-14 15:30:00,70.9,71.0,70.9,71.0,74118.0,60.291,60.376,60.291,60.376,74118.0
2016-09-14 15:35:00,71.0,71.02,70.91,70.94,62725.0,60.376,60.393,60.2995,60.325,62725.0
2016-09-14 15:40:00,70.94,71.06,70.93,71.02,98058.0,60.325,60.427,60.3165,60.393,98058.0
2016-09-14 15:45:00,71.01,71.12,71.0,71.11,116862.0,60.3845,60.478,60.376,60.4695,116862.0
2016-09-14 15:50:00,71.11,71.12,71.0,71.12,179776.0,60.4695,60.478,60.376,60.478,179776.0
2016-09-14 15:55:00,71.11,71.12,70.95,71.11,554770.0,60.4695,60.478,60.3335,60.4695,554770.0
2016-09-15 09:30:00,70.83,70.84,70.59,70.76,130414.0,60.2314,60.2399,60.0273,60.1719,130414.0
2016-09-15 09:35:00,70.76,71.05,70.6,70.66,48074.0,60.1719,60.4185,60.0358,60.0869,48074.0
2016-09-15 09:40:00,70.66,70.9,70.61,70.78,49053.0,60.0869,60.291,60.0443,60.1889,49053.0
2016-09-15 09:45:00,70.82,70.82,70.59,70.61,102525.0,60.2229,60.2229,60.0273,60.0443,102525.0
2016-09-15 09:50:00,70.61,70.79,70.5,70.71,168563.0,60.0443,60.1974,59.9508,60.1294,168563.0
2016-09-15 09:55:00,70.7,70.74,70.44,70.48,125401.0,60.1209,60.1549,59.8998,59.9338,125401.0
2016-09-15 10:00:00,70.46,70.59,70.4,70.57,84278.0,59.9168,60.0273,59.8658,60.0103,84278.0
2016-09-15 10:05:00,70.59,70.88,70.58,70.83,72074.0,60.0273,60.2739,60.0188,60.2314,72074.0
2016-09-15 10:10:00,70.84,71.0,70.81,70.96,47427.0,60.2399,60.376,60.2144,60.342,47427.0
2016-09-15 10:15:00,70.96,71.09,70.94,71.03,44760.0,60.342,60.4525,60.325,60.4015,44760.0
2016-09-15 10:20:00,71.03,71.04,70.88,70.92,31033.0,60.4015,60.41,60.2739,60.308,31033.0
2016-09-15 10:25:00,70.91,70.94,70.87,70.9,27464.0,60.2995,60.325,60.2654,60.291,27464.0
2016-09-15 10:30:00,70.91,70.96,70.89,70.93,47657.0,60.2995,60.342,60.2824,60.3165,47657.0
2016-09-15 10:35:00,70.93,70.99,70.89,70.99,38364.0,60.3165,60.3675,60.2824,60.3675,38364.0
2016-09-15 10:40:00,70.98,70.99,70.87,70.98,44004.0,60.359,60.3675,60.2654,60.359,44004.0
2016-09-15 10:45:00,70.98,71.04,70.96,71.03,37029.0,60.359,60.41,60.342,60.4015,37029.0
2016-09-15 10:50:00,71.02,71.09,71.0,71.06,37711.0,60.393,60.4525,60.376,60.427,37711.0
2016-09-15 10:55:00,71.07,71.07,70.99,71.01,27841.0,60.4355,60.4355,60.3675,60.3845,27841.0
2016-09-15 11:00:00,71.01,71.02,70.96,70.98,23859.0,60.3845,60.393,60.342,60.359,23859.0
2016-09-15 11:05:00,70.97,71.01,70.95,70.98,40022.0,60.3505,60.3845,60.3335,60.359,40022.0
2016-09-15 11:10:00,70.98,71.0,70.96,70.98,27680.0,60.359,60.376,60.342,60.359,27680.0
2016-09-15 11:15:00,70.99,71.02,70.97,71.02,37186.0,60.3675,60.393,60.3505,60.393,37186.0
2016-09-15 11:20:00,71.02,71.03,70.98,71.01,45229.0,60.393,60.4015,60.359,60.3845,45229.0
2016-09-15 11:25:00,71.03,71.15,71.02,71.15,40383.0,60.4015,60.5035,60.393,60.5035,40383.0
2016-09-15 11:30:00,71.15,71.22,71.14,71.2,28755.0,60.5035,60.5631,60.495,60.5461,28755.0
2016-09-15 11:35:00,71.2,71.24,71.19,71.2,31098.0,60.5461,60.5801,60.5376,60.5461,31098.0
2016-09-15 11:40:00,71.2,71.23,71.18,71.19,39916.0,60.5461,60.5716,60.5291,60.5376,39916.0
2016-09-15 11:45:00,71.2,71.22,71.17,71.18,34882.0,60.5461,60.5631,60.5206,60.5291,34882.0
2016-09-15 11:50:00,71.18,71.22,71.15,71.21,27975.0,60.5291,60.5631,60.5035,60.5546,27975.0
2016-09-15 11:55:00,71.21,71.27,71.2,71.21,39805.0,60.5546,60.6056,60.5461,60.5546,39805.0
2016-09-15 12:00:00,71.2,71.23,71.15,71.16,21800.0,60.5461,60.5716,60.5035,60.512,21800.0
2016-09-15 12:05:00,71.15,71.22,71.13,71.15,20005.0,60.5035,60.5631,60.4865,60.5035,20005.0
2016-09-15 12:10:00,71.15,71.16,71.1,71.12,21063.0,60.5035,60.512,60.461,60.478,21063.0
2016-09-15 12:15:00,71.1,71.13,71.09,71.12,20939.0,60.461,60.4865,60.4525,60.478,20939.0
2016-09-15 12:20:00,71.13,71.16,71.1,71.1,20535.0,60.4865,60.512,60.461,60.461,20535.0
2016-09-15 12:25:00,71.1,71.1,71.03,71.07,22392.0,60.461,60.461,60.4015,60.4355,22392.0
2016-09-15 12:30:00,71.07,71.1,71.04,71.04,16746.0,60.4355,60.461,60.41,60.41,16746.0
2016-09-15 12:35:00,71.04,71.05,70.98,71.01,28195.0,60.41,60.4185,60.359,60.3845,28195.0
2016-09-15 12:40:00,71.01,71.03,70.96,70.99,23137.0,60.3845,60.4015,60.342,60.3675,23137.0
2016-09-15 12:45:00,70.99,71.04,70.98,71.0,27648.0,60.3675,60.41,60.359,60.376,27648.0
2016-09-15 12:50:00,71.01,71.02,70.95,70.97,20082.0,60.3845,60.393,60.3335,60.3505,20082.0
2016-09-15 12:55:00,70.96,71.0,70.94,70.99,17259.0,60.342,60.376,60.325,60.3675,17259.0
2016-09-15 13:00:00,70.99,71.13,70.99,71.09,18788.0,60.3675,60.4865,60.3675,60.4525,18788.0
2016-09-15 13:05:00,71.09,71.1,71.0,71.05,17027.0,60.4525,60.461,60.376,60.4185,17027.0
2016-09-15 13:10:00,71.05,71.07,70.99,71.04,23259.0,60.4185,60.4355,60.3675,60.41,23259.0
2016-09-15 13:15:00,71.04,71.11,71.0,71.11,18304.0,60.41,60.4695,60.376,60.4695,18304.0
2016-09-15 13:20:00,71.11,71.15,71.07,71.15,15588.0,60.4695,60.5035,60.4355,60.5035,15588.0
2016-09-15 13:25:00,71.15,71.19,71.1,71.13,35278.0,60.5035,60.5376,60.461,60.4865,35278.0
2016-09-15 13:30:00,71.15,71.24,71.13,71.24,18385.0,60.5035,60.5801,60.4865,60.5801,18385.0
2016-09-15 13:35:00,71.25,71.25,71.17,71.18,17470.0,60.5886,60.5886,60.5206,60.5291,17470.0
2016-09-15 13:40:00,71.17,71.3,71.15,71.29,23982.0,60.5206,60.6311,60.5035,60.6226,23982.0
2016-09-15 13:45:00,71.29,71.33,71.26,71.32,19620.0,60.6226,60.6566,60.5971,60.6481,19620.0
2016-09-15 13:50:00,71.32,71.33,71.25,71.32,20761.0,60.6481,60.6566,60.5886,60.6481,20761.0
2016-09-15 13:55:00,71.33,71.36,71.28,71.34,22641.0,60.6566,60.6821,60.6141,60.6651,22641.0
2016-09-15 14:00:00,71.35,71.39,71.33,71.38,18821.0,60.6736,60.7076,60.6566,60.6991,18821.0
2016-09-15 14:05:00,71.38,71.41,71.34,71.41,33291.0,60.6991,60.7246,60.6651,60.7246,33291.0
2016-09-15 14:10:00,71.41,71.44,71.39,71.4,30786.0,60.7246,60.7502,60.7076,60.7161,30786.0
2016-09-15 14:15:00,71.41,71.52,71.4,71.52,41998.0,60.7246,60.8182,60.7161,60.8182,41998.0
2016-09-15 14:20:00,71.51,71.53,71.47,71.52,40027.0,60.8097,60.8267,60.7757,60.8182,40027.0
2016-09-15 14:25:00,71.51,71.51,71.46,71.48,25530.0,60.8097,60.8097,60.7672,60.7842,25530.0
2016-09-15 14:30:00,71.49,71.5,71.43,71.47,49189.0,60.7927,60.8012,60.7416,60.7757,49189.0
2016-09-15 14:35:00,71.47,71.49,71.43,71.44,27549.0,60.7757,60.7927,60.7416,60.7502,27549.0
2016-09-15 14:40:00,71.44,71.45,71.39,71.42,22127.0,60.7502,60.7587,60.7076,60.7331,22127.0
2016-09-15 14:45:00,71.43,71.44,71.31,71.31,62410.0,60.7416,60.7502,60.6396,60.6396,62410.0
2016-09-15 14:50:00,71.31,71.35,71.27,71.34,54367.0,60.6396,60.6736,60.6056,60.6651,54367.0
2016-09-15 14:55:00,71.34,71.37,71.31,71.32,22889.0,60.6651,60.6906,60.6396,60.6481,22889.0
2016-09-15 15:00:00,71.33,71.39,71.33,71.37,24152.0,60.6566,60.7076,60.6566,60.6906,24152.0
2016-09-15 15:05:00,71.37,71.43,71.36,71.42,27369.0,60.6906,60.7416,60.6821,60.7331,27369.0
2016-09-15 15:10:00,71.42,71.44,71.39,71.42,60956.0,60.7331,60.7502,60.7076,60.7331,60956.0
2016-09-15 15:15:00,71.42,71.42,71.3,71.31,64966.0,60.7331,60.7331,60.6311,60.6396,64966.0
2016-09-15 15:20:00,71.31,71.34,71.27,71.29,54411.0,60.6396,60.6651,60.6056,60.6226,54411.0
2016-09-15 15:25:00,71.3,71.32,71.27,71.3,41271.0,60.6311,60.6481,60.6056,60.6311,41271.0
2016-09-15 15:30:00,71.3,71.34,71.27,71.31,50797.0,60.6311,60.6651,60.6056,60.6396,50797.0
2016-09-15 15:35:00,71.32,71.35,71.3,71.35,52106.0,60.6481,60.6736,60.6311,60.6736,52106.0
2016-09-15 15:40:00,71.36,71.39,71.3,71.35,57581.0,60.6821,60.7076,60.6311,60.6736,57581.0
2016-09-15 15:45:00,71.36,71.4,71.31,71.38,71313.0,60.6821,60.7161,60.6396,60.6991,71313.0
2016-09-15 15:50:00,71.39,71.39,71.29,71.3,76390.0,60.7076,60.7076,60.6226,60.6311,76390.0
2016-09-15 15:55:00,71.3,71.34,71.28,71.32,122425.0,60.6311,60.6651,60.6141,60.6481,122425.0
2016-09-16 09:30:00,71.02,71.15,70.76,70.88,740724.0,60.393,60.5035,60.1719,60.2739,740724.0
2016-09-16 09:35:00,70.91,71.16,70.9,71.06,50568.0,60.2995,60.512,60.291,60.427,50568.0
2016-09-16 09:40:00,71.08,71.08,70.81,70.87,67427.0,60.444,60.444,60.2144,60.2654,67427.0
2016-09-16 09:45:00,70.86,70.86,70.62,70.77,83795.0,60.2569,60.2569,60.0529,60.1804,83795.0
2016-09-16 09:50:00,70.74,70.94,70.7,70.94,30694.0,60.1549,60.325,60.1209,60.325,30694.0
2016-09-16 09:55:00,70.94,71.08,70.88,71.08,41292.0,60.325,60.444,60.2739,60.444,41292.0
2016-09-16 10:00:00,71.07,71.07,70.94,71.02,49312.0,60.4355,60.4355,60.325,60.393,49312.0
2016-09-16 10:05:00,71.02,71.03,70.86,70.96,35181.0,60.393,60.4015,60.2569,60.342,35181.0
2016-09-16 10:10:00,70.96,70.97,70.87,70.93,37509.0,60.342,60.3505,60.2654,60.3165,37509.0
2016-09-16 10:15:00,70.93,70.93,70.83,70.84,51200.0,60.3165,60.3165,60.2314,60.2399,51200.0
2016-09-16 10:20:00,70.84,70.86,70.81,70.86,26796.0,60.2399,60.2569,60.2144,60.2569,26796.0
2016-09-16 10:25:00,70.85,70.9,70.81,70.87,53677.0,60.2484,60.291,60.2144,60.2654,53677.0
2016-09-16 10:30:00,70.87,70.96,70.87,70.95,34385.0,60.2654,60.342,60.2654,60.3335,34385.0
2016-09-16 10:35:00,70.94,71.08,70.94,71.07,40180.0,60.325,60.444,60.325,60.4355,40180.0
2016-09-16 10:40:00,71.07,71.13,71.02,71.09,39390.0,60.4355,60.4865,60.393,60.4525,39390.0
2016-09-16 10:45:00,71.09,71.18,71.09,71.12,28648.0,60.4525,60.5291,60.4525,60.478,28648.0
2016-09-16 10:50:00,71.12,71.12,71.02,71.04,33660.0,60.478,60.478,60.393,60.41,33660.0
2016-09-16 10:55:00,71.04,71.04,70.92,70.93,30721.0,60.41,60.41,60.308,60.3165,30721.0
2016-09-16 11:00:00,70.93,70.93,70.75,70.75,32266.0,60.3165,60.3165,60.1634,60.1634,32266.0
2016-09-16 11:05:00,70.75,70.76,70.67,70.67,37617.0,60.1634,60.1719,60.0954,60.0954,37617.0
2016-09-16 11:10:00,70.67,70.74,70.66,70.71,39761.0,60.0954,60.1549,60.0869,60.1294,39761.0
2016-09-16 11:15:00,70.71,70.76,70.66,70.67,28842.0,60.1294,60.1719,60.0869,60.0954,28842.0
2016-09-16 11:20:00,70.67,70.75,70.67,70.74,25429.0,60.0954,60.1634,60.0954,60.1549,25429.0
2016-09-16 11:25:00,70.73,70.73,70.67,70.7,34917.0,60.1464,60.1464,60.0954,60.1209,34917.0
2016-09-16 11:30:00,70.71,70.79,70.7,70.77,26948.0,60.1294,60.1974,60.1209,60.1804,26948.0
2016-09-16 11:35:00,70.77,70.83,70.75,70.8,22708.0,60.1804,60.2314,60.1634,60.2059,22708.0
2016-09-16 11:40:00,70.8,70.9,70.8,70.9,25091.0,60.2059,60.291,60.2059,60.291,25091.0
2016-09-16 11:45:00,70.9,70.94,70.87,70.92,28825.0,60.291,60.325,60.2654,60.308,28825.0
2016-09-16 11:50:00,70.93,70.94,70.82,70.84,30350.0,60.3165,60.325,60.2229,60.2399,30350.0
2016-09-16 11:55:00,70.84,70.86,70.78,70.78,25702.0,60.2399,60.2569,60.1889,60.1889,25702.0
2016-09-16 12:00:00,70.78,70.82,70.75,70.77,26983.0,60.1889,60.2229,60.1634,60.1804,26983.0
2016-09-16 12:05:00,70.77,70.87,70.76,70.86,46258.0,60.1804,60.2654,60.1719,60.2569,46258.0
2016-09-16 12:10:00,70.86,70.87,70.81,70.82,28826.0,60.2569,60.2654,60.2144,60.2229,28826.0
2016-09-16 12:15:00,70.82,70.91,70.82,70.9,16025.0,60.2229,60.2995,60.2229,60.291,16025.0
2016-09-16 12:20:00,70.89,70.95,70.89,70.95,15742.0,60.2824,60.3335,60.2824,60.3335,15742.0
2016-09-16 12:25:00,70.95,70.95,70.87,70.87,29222.0,60.3335,60.3335,60.2654,60.2654,29222.0
2016-09-16 12:30:00,70.88,70.94,70.87,70.94,36546.0,60.2739,60.325,60.2654,60.325,36546.0
2016-09-16 12:35:00,70.94,71.0,70.93,71.0,36270.0,60.325,60.376,60.3165,60.376,36270.0
2016-09-16 12:40:00,71.0,71.0,70.88,70.9,32921.0,60.376,60.376,60.2739,60.291,32921.0
2016-09-16 12:45:00,70.9,71.01,70.89,70.93,37931.0,60.291,60.3845,60.2824,60.3165,37931.0
2016-09-16 12:50:00,70.93,70.96,70.9,70.96,29908.0,60.3165,60.342,60.291,60.342,29908.0
2016-09-16 12:55:00,70.96,71.0,70.91,70.94,26990.0,60.342,60.376,60.2995,60.325,26990.0
2016-09-16 13:00:00,70.93,70.95,70.89,70.93,20905.0,60.3165,60.3335,60.2824,60.3165,20905.0
2016-09-16 13:05:00,70.93,70.93,70.77,70.8,68167.0,60.3165,60.3165,60.1804,60.2059,68167.0
2016-09-16 13:10:00,70.8,70.81,70.73,70.73,23077.0,60.2059,60.2144,60.1464,60.1464,23077.0
2016-09-16 13:15:00,70.74,70.76,70.71,70.71,60241.0,60.1549,60.1719,60.1294,60.1294,60241.0
2016-09-16 13:20:00,70.71,70.71,70.68,70.7,62405.0,60.1294,60.1294,60.1039,60.1209,62405.0
2016-09-16 13:25:00,70.71,70.71,70.66,70.67,33576.0,60.1294,60.1294,60.0869,60.0954,33576.0
2016-09-16 13:30:00,70.66,70.71,70.62,70.62,27751.0,60.0869,60.1294,60.0529,60.0529,27751.0
2016-09-16 13:35:00,70.62,70.68,70.61,70.64,23021.0,60.0529,60.1039,60.0443,60.0699,23021.0
2016-09-16 13:40:00,70.63,70.64,70.55,70.57,23327.0,60.0614,60.0699,59.9933,60.0103,23327.0
2016-09-16 13:45:00,70.57,70.57,70.49,70.51,56861.0,60.0103,60.0103,59.9423,59.9593,56861.0
2016-09-16 13:50:00,70.51,70.56,70.49,70.55,44184.0,59.9593,60.0018,59.9423,59.9933,44184.0
2016-09-16 13:55:00,70.56,70.57,70.51,70.53,47331.0,60.0018,60.0103,59.9593,59.9763,47331.0
2016-09-16 14:00:00,70.52,70.52,70.43,70.47,66191.0,59.9678,59.9678,59.8913,59.9253,66191.0
2016-09-16 14:05:00,70.48,70.61,70.47,70.61,50702.0,59.9338,60.0443,59.9253,60.0443,50702.0
2016-09-16 14:10:00,70.61,70.68,70.6,70.64,40491.0,60.0443,60.1039,60.0358,60.0699,40491.0
2016-09-16 14:15:00,70.65,70.67,70.61,70.64,28635.0,60.0784,60.0954,60.0443,60.0699,28635.0
2016-09-16 14:20:00,70.64,70.66,70.61,70.63,27856.0,60.0699,60.0869,60.0443,60.0614,27856.0
2016-09-16 14:25:00,70.62,70.67,70.6,70.65,35392.0,60.0529,60.0954,60.0358,60.0784,35392.0
2016-09-16 14:30:00,70.66,70.73,70.66,70.71,39471.0,60.0869,60.1464,60.0869,60.1294,39471.0
2016-09-16 14:35:00,70.72,70.77,70.68,70.69,27152.0,60.1379,60.1804,60.1039,60.1124,27152.0
2016-09-16 14:40:00,70.69,70.79,70.62,70.77,62478.0,60.1124,60.1974,60.0529,60.1804,62478.0
2016-09-16 14:45:00,70.77,70.78,70.69,70.74,73156.0,60.1804,60.1889,60.1124,60.1549,73156.0
2016-09-16 14:50:00,70.73,70.8,70.73,70.78,49967.0,60.1464,60.2059,60.1464,60.1889,49967.0
2016-09-16 14:55:00,70.78,70.78,70.64,70.65,84355.0,60.1889,60.1889,60.0699,60.0784,84355.0
2016-09-16 15:00:00,70.65,70.77,70.64,70.73,45199.0,60.0784,60.1804,60.0699,60.1464,45199.0
2016-09-16 15:05:00,70.74,70.81,70.72,70.78,57466.0,60.1549,60.2144,60.1379,60.1889,57466.0
2016-09-16 15:10:00,70.77,70.77,70.71,70.75,42815.0,60.1804,60.1804,60.1294,60.1634,42815.0
2016-09-16 15:15:00,70.75,70.79,70.72,70.78,53762.0,60.1634,60.1974,60.1379,60.1889,53762.0
2016-09-16 15:20:00,70.78,70.87,70.78,70.83,57994.0,60.1889,60.2654,60.1889,60.2314,57994.0
2016-09-16 15:25:00,70.83,70.87,70.81,70.83,56389.0,60.2314,60.2654,60.2144,60.2314,56389.0
2016-09-16 15:30:00,70.83,70.94,70.82,70.9,62124.0,60.2314,60.325,60.2229,60.291,62124.0
2016-09-16 15:35:00,70.9,70.93,70.87,70.91,50557.0,60.291,60.3165,60.2654,60.2995,50557.0
2016-09-16 15:40:00,70.9,70.92,70.83,70.84,78876.0,60.291,60.308,60.2314,60.2399,78876.0
2016-09-16 15:45:00,70.84,70.87,70.78,70.87,125265.0,60.2399,60.2654,60.1889,60.2654,125265.0
2016-09-16 15:50:00,70.87,70.91,70.83,70.9,111963.0,60.2654,60.2995,60.2314,60.291,111963.0
2016-09-16 15:55:00,70.9,70.96,70.88,70.95,598968.0,60.291,60.342,60.2739,60.3335,598968.0
2016-09-19 09:30:00,70.95,71.49,70.9,71.48,193618.0,60.3335,60.7927,60.291,60.7842,193618.0
2016-09-19 09:35:00,71.44,71.65,71.43,71.57,93646.0,60.7502,60.9287,60.7416,60.8607,93646.0
2016-09-19 09:40:00,71.57,71.57,71.4,71.4,82880.0,60.8607,60.8607,60.7161,60.7161,82880.0
2016-09-19 09:45:00,71.41,71.44,71.28,71.3,99003.0,60.7246,60.7502,60.6141,60.6311,99003.0
2016-09-19 09:50:00,71.31,71.31,71.22,71.28,39742.0,60.6396,60.6396,60.5631,60.6141,39742.0
2016-09-19 09:55:00,71.29,71.58,71.29,71.56,40213.0,60.6226,60.8692,60.6226,60.8522,40213.0
2016-09-19 10:00:00,71.57,71.6,71.46,71.53,46611.0,60.8607,60.8862,60.7672,60.8267,46611.0
2016-09-19 10:05:00,71.52,71.57,71.47,71.55,96439.0,60.8182,60.8607,60.7757,60.8437,96439.0
2016-09-19 10:10:00,71.55,71.59,71.54,71.54,67797.0,60.8437,60.8777,60.8352,60.8352,67797.0
2016-09-19 10:15:00,71.54,71.55,71.35,71.4,84505.0,60.8352,60.8437,60.6736,60.7161,84505.0
2016-09-19 10:20:00,71.41,71.46,71.31,71.33,83462.0,60.7246,60.7672,60.6396,60.6566,83462.0
2016-09-19 10:25:00,71.35,71.35,71.26,71.33,74213.0,60.6736,60.6736,60.5971,60.6566,74213.0
2016-09-19 10:30:00,71.34,71.38,71.27,71.38,39200.0,60.6651,60.6991,60.6056,60.6991,39200.0
2016-09-19 10:35:00,71.38,71.38,71.26,71.32,51440.0,60.6991,60.6991,60.5971,60.6481,51440.0
2016-09-19 10:40:00,71.31,71.32,71.21,71.27,31173.0,60.6396,60.6481,60.5546,60.6056,31173.0
2016-09-19 10:45:00,71.27,71.27,71.17,71.22,32645.0,60.6056,60.6056,60.5206,60.5631,32645.0
2016-09-19 10:50:00,71.22,71.27,71.18,71.27,32462.0,60.5631,60.6056,60.5291,60.6056,32462.0
2016-09-19 10:55:00,71.26,71.32,71.24,71.31,51845.0,60.5971,60.6481,60.5801,60.6396,51845.0
2016-09-19 11:00:00,71.31,71.35,71.25,71.34,129421.0,60.6396,60.6736,60.5886,60.6651,129421.0
2016-09-19 11:05:00,71.34,71.48,71.34,71.48,77615.0,60.6651,60.7842,60.6651,60.7842,77615.0
2016-09-19 11:10:00,71.47,71.49,71.44,71.48,35585.0,60.7757,60.7927,60.7502,60.7842,35585.0
2016-09-19 11:15:00,71.48,71.52,71.42,71.49,26720.0,60.7842,60.8182,60.7331,60.7927,26720.0
2016-09-19 11:20:00,71.5,71.5,71.43,71.44,29892.0,60.8012,60.8012,60.7416,60.7502,29892.0
2016-09-19 11:25:00,71.45,71.55,71.43,71.54,34863.0,60.7587,60.8437,60.7416,60.8352,34863.0
2016-09-19 11:30:00,71.55,71.56,71.45,71.56,37245.0,60.8437,60.8522,60.7587,60.8522,37245.0
2016-09-19 11:35:00,71.55,71.57,71.5,71.52,32968.0,60.8437,60.8607,60.8012,60.8182,32968.0
2016-09-19 11:40:00,71.52,71.53,71.46,71.51,45362.0,60.8182,60.8267,60.7672,60.8097,45362.0
2016-09-19 11:45:00,71.5,71.55,71.49,71.52,36818.0,60.8012,60.8437,60.7927,60.8182,36818.0
2016-09-19 11:50:00,71.52,71.58,71.51,71.53,25435.0,60.8182,60.8692,60.8097,60.8267,25435.0
2016-09-19 11:55:00,71.52,71.6,71.51,71.59,34778.0,60.8182,60.8862,60.8097,60.8777,34778.0
2016-09-19 12:00:00,71.59,71.63,71.56,71.62,34524.0,60.8777,60.9117,60.8522,60.9032,34524.0
2016-09-19 12:05:00,71.62,71.65,71.6,71.63,47616.0,60.9032,60.9287,60.8862,60.9117,47616.0
2016-09-19 12:10:00,71.63,71.65,71.42,71.46,84655.0,60.9117,60.9287,60.7331,60.7672,84655.0
2016-09-19 12:15:00,71.45,71.46,71.36,71.4,25271.0,60.7587,60.7672,60.6821,60.7161,25271.0
2016-09-19 12:20:00,71.39,71.41,71.36,71.38,19585.0,60.7076,60.7246,60.6821,60.6991,19585.0
2016-09-19 12:25:00,71.37,71.42,71.37,71.39,18824.0,60.6906,60.7331,60.6906,60.7076,18824.0
2016-09-19 12:30:00,71.39,71.42,71.35,71.36,68438.0,60.7076,60.7331,60.6736,60.6821,68438.0
2016-09-19 12:35:00,71.35,71.38,71.31,71.33,42202.0,60.6736,60.6991,60.6396,60.6566,42202.0
2016-09-19 12:40:00,71.32,71.35,71.31,71.34,32461.0,60.6481,60.6736,60.6396,60.6651,32461.0
2016-09-19 12:45:00,71.34,71.35,71.26,71.28,45038.0,60.6651,60.6736,60.5971,60.6141,45038.0
2016-09-19 12:50:00,71.29,71.3,71.23,71.23,16966.0,60.6226,60.6311,60.5716,60.5716,16966.0
2016-09-19 12:55:00,71.23,71.28,71.18,71.2,33103.0,60.5716,60.6141,60.5291,60.5461,33103.0
2016-09-19 13:00:00,71.2,71.21,71.13,71.17,20999.0,60.5461,60.5546,60.4865,60.5206,20999.0
2016-09-19 13:05:00,71.17,71.28,71.17,71.23,22173.0,60.5206,60.6141,60.5206,60.5716,22173.0
2016-09-19 13:10:00,71.23,71.24,71.17,71.17,23964.0,60.5716,60.5801,60.5206,60.5206,23964.0
2016-09-19 13:15:00,71.19,71.24,71.17,71.22,22144.0,60.5376,60.5801,60.5206,60.5631,22144.0
2016-09-19 13:20:00,71.22,71.23,71.17,71.19,25039.0,60.5631,60.5716,60.5206,60.5376,25039.0
2016-09-19 13:25:00,71.2,71.21,71.15,71.16,14880.0,60.5461,60.5546,60.5035,60.512,14880.0
2016-09-19 13:30:00,71.16,71.16,71.03,71.03,22615.0,60.512,60.512,60.4015,60.4015,22615.0
2016-09-19 13:35:00,71.02,71.03,70.97,70.98,49768.0,60.393,60.4015,60.3505,60.359,49768.0
2016-09-19 13:40:00,70.98,71.05,70.98,71.02,21923.0,60.359,60.4185,60.359,60.393,21923.0
2016-09-19 13:45:00,71.03,71.11,71.02,71.09,19646.0,60.4015,60.4695,60.393,60.4525,19646.0
2016-09-19 13:50:00,71.09,71.14,71.06,71.14,23885.0,60.4525,60.495,60.427,60.495,23885.0
2016-09-19 13:55:00,71.14,71.21,71.12,71.2,26918.0,60.495,60.5546,60.478,60.5461,26918.0
2016-09-19 14:00:00,71.2,71.21,71.15,71.17,26906.0,60.5461,60.5546,60.5035,60.5206,26906.0
2016-09-19 14:05:00,71.17,71.22,71.17,71.22,14381.0,60.5206,60.5631,60.5206,60.5631,14381.0
2016-09-19 14:10:00,71.23,71.27,71.19,71.25,25880.0,60.5716,60.6056,60.5376,60.5886,25880.0
2016-09-19 14:15:00,71.25,71.25,71.19,71.2,20961.0,60.5886,60.5886,60.5376,60.5461,20961.0
2016-09-19 14:20:00,71.2,71.21,71.15,71.19,21334.0,60.5461,60.5546,60.5035,60.5376,21334.0
2016-09-19 14:25:00,71.2,71.22,71.15,71.21,21933.0,60.5461,60.5631,60.5035,60.5546,21933.0
2016-09-19 14:30:00,71.22,71.3,71.22,71.28,48951.0,60.5631,60.6311,60.5631,60.6141,48951.0
2016-09-19 14:35:00,71.28,71.32,71.23,71.24,25833.0,60.6141,60.6481,60.5716,60.5801,25833.0
2016-09-19 14:40:00,71.24,71.29,71.24,71.28,44824.0,60.5801,60.6226,60.5801,60.6141,44824.0
2016-09-19 14:45:00,71.28,71.44,71.28,71.43,65961.0,60.6141,60.7502,60.6141,60.7416,65961.0
2016-09-19 14:50:00,71.43,71.46,71.41,71.45,52700.0,60.7416,60.7672,60.7246,60.7587,52700.0
2016-09-19 14:55:00,71.45,71.55,71.43,71.53,112190.0,60.7587,60.8437,60.7416,60.8267,112190.0
2016-09-19 15:00:00,71.54,71.54,71.47,71.53,110214.0,60.8352,60.8352,60.7757,60.8267,110214.0
2016-09-19 15:05:00,71.54,71.57,71.5,71.51,137518.0,60.8352,60.8607,60.8012,60.8097,137518.0
2016-09-19 15:10:00,71.5,71.52,71.45,71.48,61704.0,60.8012,60.8182,60.7587,60.7842,61704.0
2016-09-19 15:15:00,71.48,71.48,71.33,71.39,96340.0,60.7842,60.7842,60.6566,60.7076,96340.0
2016-09-19 15:20:00,71.39,71.45,71.37,71.41,44808.0,60.7076,60.7587,60.6906,60.7246,44808.0
2016-09-19 15:25:00,71.41,71.46,71.32,71.33,61657.0,60.7246,60.7672,60.6481,60.6566,61657.0
2016-09-19 15:30:00,71.33,71.38,71.25,71.34,70961.0,60.6566,60.6991,60.5886,60.6651,70961.0
2016-09-19 15:35:00,71.34,71.38,71.31,71.35,94345.0,60.6651,60.6991,60.6396,60.6736,94345.0
2016-09-19 15:40:00,71.34,71.39,71.31,71.33,74694.0,60.6651,60.7076,60.6396,60.6566,74694.0
2016-09-19 15:45:00,71.34,71.41,71.29,71.39,145776.0,60.6651,60.7246,60.6226,60.7076,145776.0
2016-09-19 15:50:00,71.38,71.4,71.33,71.4,173541.0,60.6991,60.7161,60.6566,60.7161,173541.0
2016-09-19 15:55:00,71.4,71.41,71.3,71.3,301724.0,60.7161,60.7246,60.6311,60.6311,301724.0
2016-09-20 09:30:00,71.7,71.99,71.66,71.98,122996.0,60.9712,61.2179,60.9372,61.2093,122996.0
2016-09-20 09:35:00,71.99,72.09,71.76,71.83,110729.0,61.2179,61.3029,61.0223,61.0818,110729.0
2016-09-20 09:40:00,71.84,71.89,71.7,71.85,77940.0,61.0903,61.1328,60.9712,61.0988,77940.0
2016-09-20 09:45:00,71.86,71.89,71.77,71.85,73390.0,61.1073,61.1328,61.0308,61.0988,73390.0
2016-09-20 09:50:00,71.84,71.97,71.81,71.94,171944.0,61.0903,61.2008,61.0648,61.1753,171944.0
2016-09-20 09:55:00,71.95,71.95,71.79,71.94,73274.0,61.1838,61.1838,61.0478,61.1753,73274.0
2016-09-20 10:00:00,71.94,72.04,71.94,72.0,113156.0,61.1753,61.2604,61.1753,61.2264,113156.0
2016-09-20 10:05:00,71.99,71.99,71.82,71.82,45159.0,61.2179,61.2179,61.0733,61.0733,45159.0
2016-09-20 10:10:00,71.83,71.84,71.78,71.83,41646.0,61.0818,61.0903,61.0393,61.0818,41646.0
2016-09-20 10:15:00,71.83,71.91,71.81,71.83,141762.0,61.0818,61.1498,61.0648,61.0818,141762.0
2016-09-20 10:20:00,71.84,71.88,71.78,71.78,172195.0,61.0903,61.1243,61.0393,61.0393,172195.0
2016-09-20 10:25:00,71.78,71.88,71.76,71.78,52467.0,61.0393,61.1243,61.0223,61.0393,52467.0
2016-09-20 10:30:00,71.77,71.8,71.72,71.74,74796.0,61.0308,61.0563,60.9883,61.0053,74796.0
2016-09-20 10:35:00,71.73,71.77,71.62,71.64,55293.0,60.9968,61.0308,60.9032,60.9202,55293.0
2016-09-20 10:40:00,71.63,71.67,71.56,71.56,115801.0,60.9117,60.9457,60.8522,60.8522,115801.0
2016-09-20 10:45:00,71.57,71.68,71.57,71.67,38238.0,60.8607,60.9542,60.8607,60.9457,38238.0
2016-09-20 10:50:00,71.67,71.69,71.62,71.66,38864.0,60.9457,60.9627,60.9032,60.9372,38864.0
2016-09-20 10:55:00,71.66,71.77,71.64,71.69,43246.0,60.9372,61.0308,60.9202,60.9627,43246.0
2016-09-20 11:00:00,71.69,71.77,71.69,71.74,32891.0,60.9627,61.0308,60.9627,61.0053,32891.0
2016-09-20 11:05:00,71.74,71.82,71.74,71.8,83416.0,61.0053,61.0733,61.0053,61.0563,83416.0
2016-09-20 11:10:00,71.81,71.83,71.7,71.7,32399.0,61.0648,61.0818,60.9712,60.9712,32399.0
2016-09-20 11:15:00,71.7,71.75,71.67,71.73,69491.0,60.9712,61.0138,60.9457,60.9968,69491.0
2016-09-20 11:20:00,71.72,71.76,71.67,71.67,40001.0,60.9883,61.0223,60.9457,60.9457,40001.0
2016-09-20 11:25:00,71.68,71.68,71.54,71.57,56988.0,60.9542,60.9542,60.8352,60.8607,56988.0
2016-09-20 11:30:00,71.58,71.61,71.49,71.5,36059.0,60.8692,60.8947,60.7927,60.8012,36059.0
2016-09-20 11:35:00,71.5,71.54,71.47,71.49,25431.0,60.8012,60.8352,60.7757,60.7927,25431.0
2016-09-20 11:40:00,71.48,71.5,71.46,71.49,30727.0,60.7842,60.8012,60.7672,60.7927,30727.0
2016-09-20 11:45:00,71.49,71.5,71.42,71.42,32382.0,60.7927,60.8012,60.7331,60.7331,32382.0
2016-09-20 11:50:00,71.43,71.44,71.39,71.42,48076.0,60.7416,60.7502,60.7076,60.7331,48076.0
2016-09-20 11:55:00,71.41,71.45,71.34,71.37,49105.0,60.7246,60.7587,60.6651,60.6906,49105.0
2016-09-20 12:00:00,71.37,71.38,71.31,71.34,31851.0,60.6906,60.6991,60.6396,60.6651,31851.0
2016-09-20 12:05:00,71.34,71.37,71.3,71.31,38473.0,60.6651,60.6906,60.6311,60.6396,38473.0
2016-09-20 12:10:00,71.31,71.41,71.3,71.38,20574.0,60.6396,60.7246,60.6311,60.6991,20574.0
2016-09-20 12:15:00,71.39,71.46,71.38,71.44,23900.0,60.7076,60.7672,60.6991,60.7502,23900.0
2016-09-20 12:20:00,71.45,71.52,71.44,71.51,18984.0,60.7587,60.8182,60.7502,60.8097,18984.0
2016-09-20 12:25:00,71.51,71.57,71.5,71.55,20895.0,60.8097,60.8607,60.8012,60.8437,20895.0
2016-09-20 12:30:00,71.55,71.57,71.47,71.47,23928.0,60.8437,60.8607,60.7757,60.7757,23928.0
2016-09-20 12:35:00,71.48,71.52,71.43,71.52,22669.0,60.7842,60.8182,60.7416,60.8182,22669.0
2016-09-20 12:40:00,71.51,71.52,71.48,71.51,30567.0,60.8097,60.8182,60.7842,60.8097,30567.0
2016-09-20 12:45:00,71.51,71.52,71.39,71.4,46404.0,60.8097,60.8182,60.7076,60.7161,46404.0
2016-09-20 12:50:00,71.41,71.47,71.39,71.41,39433.0,60.7246,60.7757,60.7076,60.7246,39433.0
2016-09-20 12:55:00,71.41,71.5,71.37,71.37,19765.0,60.7246,60.8012,60.6906,60.6906,19765.0
2016-09-20 13:00:00,71.38,71.44,71.36,71.42,19015.0,60.6991,60.7502,60.6821,60.7331,19015.0
2016-09-20 13:05:00,71.42,71.5,71.42,71.5,21782.0,60.7331,60.8012,60.7331,60.8012,21782.0
2016-09-20 13:10:00,71.5,71.53,71.47,71.51,31071.0,60.8012,60.8267,60.7757,60.8097,31071.0
2016-09-20 13:15:00,71.51,71.58,71.5,71.57,31803.0,60.8097,60.8692,60.8012,60.8607,31803.0
2016-09-20 13:20:00,71.56,71.6,71.55,71.58,37225.0,60.8522,60.8862,60.8437,60.8692,37225.0
2016-09-20 13:25:00,71.59,71.67,71.58,71.66,35824.0,60.8777,60.9457,60.8692,60.9372,35824.0
2016-09-20 13:30:00,71.66,71.71,71.63,71.69,53214.0,60.9372,60.9797,60.9117,60.9627,53214.0
2016-09-20 13:35:00,71.69,71.71,71.67,71.69,35049.0,60.9627,60.9797,60.9457,60.9627,35049.0
2016-09-20 13:40:00,71.69,71.7,71.63,71.68,32386.0,60.9627,60.9712,60.9117,60.9542,32386.0
2016-09-20 13:45:00,71.67,71.68,71.57,71.59,24185.0,60.9457,60.9542,60.8607,60.8777,24185.0
2016-09-20 13:50:00,71.59,71.63,71.58,71.62,27231.0,60.8777,60.9117,60.8692,60.9032,27231.0
2016-09-20 13:55:00,71.62,71.66,71.61,71.63,26009.0,60.9032,60.9372,60.8947,60.9117,26009.0
2016-09-20 14:00:00,71.63,71.65,71.6,71.65,34465.0,60.9117,60.9287,60.8862,60.9287,34465.0
2016-09-20 14:05:00,71.64,71.66,71.56,71.56,36049.0,60.9202,60.9372,60.8522,60.8522,36049.0
2016-09-20 14:10:00,71.57,71.59,71.55,71.56,31644.0,60.8607,60.8777,60.8437,60.8522,31644.0
2016-09-20 14:15:00,71.55,71.59,71.54,71.58,20552.0,60.8437,60.8777,60.8352,60.8692,20552.0
2016-09-20 14:20:00,71.59,71.62,71.53,71.53,28928.0,60.8777,60.9032,60.8267,60.8267,28928.0
2016-09-20 14:25:00,71.53,71.6,71.5,71.59,37143.0,60.8267,60.8862,60.8012,60.8777,37143.0
2016-09-20 14:30:00,71.59,71.6,71.52,71.58,20161.0,60.8777,60.8862,60.8182,60.8692,20161.0
2016-09-20 14:35:00,71.57,71.59,71.55,71.56,28069.0,60.8607,60.8777,60.8437,60.8522,28069.0
2016-09-20 14:40:00,71.57,71.58,71.52,71.52,23900.0,60.8607,60.8692,60.8182,60.8182,23900.0
2016-09-20 14:45:00,71.52,71.56,71.51,71.55,22395.0,60.8182,60.8522,60.8097,60.8437,22395.0
2016-09-20 14:50:00,71.54,71.54,71.48,71.51,40378.0,60.8352,60.8352,60.7842,60.8097,40378.0
2016-09-20 14:55:00,71.52,71.63,71.51,71.6,31580.0,60.8182,60.9117,60.8097,60.8862,31580.0
2016-09-20 15:00:00,71.6,71.6,71.55,71.55,38443.0,60.8862,60.8862,60.8437,60.8437,38443.0
2016-09-20 15:05:00,71.55,71.55,71.52,71.55,19075.0,60.8437,60.8437,60.8182,60.8437,19075.0
2016-09-20 15:10:00,71.55,71.59,71.53,71.58,68457.0,60.8437,60.8777,60.8267,60.8692,68457.0
2016-09-20 15:15:00,71.59,71.6,71.52,71.54,37412.0,60.8777,60.8862,60.8182,60.8352,37412.0
2016-09-20 15:20:00,71.54,71.55,71.52,71.52,27364.0,60.8352,60.8437,60.8182,60.8182,27364.0
2016-09-20 15:25:00,71.52,71.56,71.5,71.53,65140.0,60.8182,60.8522,60.8012,60.8267,65140.0
2016-09-20 15:30:00,71.54,71.56,71.49,71.52,40543.0,60.8352,60.8522,60.7927,60.8182,40543.0
2016-09-20 15:35:00,71.53,71.57,71.51,71.55,58278.0,60.8267,60.8607,60.8097,60.8437,58278.0
2016-09-20 15:40:00,71.55,71.55,71.47,71.5,43827.0,60.8437,60.8437,60.7757,60.8012,43827.0
2016-09-20 15:45:00,71.5,71.58,71.5,71.57,64217.0,60.8012,60.8692,60.8012,60.8607,64217.0
2016-09-20 15:50:00,71.57,71.58,71.52,71.53,83103.0,60.8607,60.8692,60.8182,60.8267,83103.0
2016-09-20 15:55:00,71.53,71.54,71.37,71.37,247596.0,60.8267,60.8352,60.6906,60.6906,247596.0
2016-09-21 09:30:00,71.36,72.04,71.35,71.94,75810.0,60.6821,61.2604,60.6736,61.1753,75810.0
2016-09-21 09:35:00,71.94,71.97,71.65,71.82,40602.0,61.1753,61.2008,60.9287,61.0733,40602.0
2016-09-21 09:40:00,71.8,71.81,71.55,71.57,33692.0,61.0563,61.0648,60.8437,60.8607,33692.0
2016-09-21 09:45:00,71.58,71.68,71.47,71.59,82777.0,60.8692,60.9542,60.7757,60.8777,82777.0
2016-09-21 09:50:00,71.59,71.82,71.55,71.73,45857.0,60.8777,61.0733,60.8437,60.9968,45857.0
2016-09-21 09:55:00,71.74,71.87,71.73,71.83,46642.0,61.0053,61.1158,60.9968,61.0818,46642.0
2016-09-21 10:00:00,71.82,71.87,71.79,71.87,53055.0,61.0733,61.1158,61.0478,61.1158,53055.0
2016-09-21 10:05:00,71.85,71.91,71.82,71.87,45920.0,61.0988,61.1498,61.0733,61.1158,45920.0
2016-09-21 10:10:00,71.88,71.91,71.83,71.86,36215.0,61.1243,61.1498,61.0818,61.1073,36215.0
2016-09-21 10:15:00,71.86,71.96,71.8,71.92,38951.0,61.1073,61.1923,61.0563,61.1583,38951.0
2016-09-21 10:20:00,71.92,71.93,71.81,71.84,45459.0,61.1583,61.1668,61.0648,61.0903,45459.0
2016-09-21 10:25:00,71.84,71.86,71.77,71.78,33482.0,61.0903,61.1073,61.0308,61.0393,33482.0
2016-09-21 10:30:00,71.78,71.82,71.68,71.7,46329.0,61.0393,61.0733,60.9542,60.9712,46329.0
2016-09-21 10:35:00,71.71,71.8,71.67,71.78,30550.0,60.9797,61.0563,60.9457,61.0393,30550.0
2016-09-21 10:40:00,71.79,71.86,71.75,71.85,28775.0,61.0478,61.1073,61.0138,61.0988,28775.0
2016-09-21 10:45:00,71.85,71.86,71.74,71.75,40088.0,61.0988,61.1073,61.0053,61.0138,40088.0
2016-09-21 10:50:00,71.75,71.8,71.63,71.64,92753.0,61.0138,61.0563,60.9117,60.9202,92753.0
2016-09-21 10:55:00,71.64,71.68,71.54,71.54,33190.0,60.9202,60.9542,60.8352,60.8352,33190.0
2016-09-21 11:00:00,71.54,71.59,71.53,71.55,30186.0,60.8352,60.8777,60.8267,60.8437,30186.0
2016-09-21 11:05:00,71.56,71.56,71.48,71.5,22820.0,60.8522,60.8522,60.7842,60.8012,22820.0
2016-09-21 11:10:00,71.49,71.49,71.45,71.46,16838.0,60.7927,60.7927,60.7587,60.7672,16838.0
2016-09-21 11:15:00,71.46,71.55,71.43,71.54,22896.0,60.7672,60.8437,60.7416,60.8352,22896.0
2016-09-21 11:20:00,71.54,71.55,71.51,71.51,13968.0,60.8352,60.8437,60.8097,60.8097,13968.0
2016-09-21 11:25:00,71.51,71.52,71.46,71.49,24827.0,60.8097,60.8182,60.7672,60.7927,24827.0
2016-09-21 11:30:00,71.49,71.53,71.45,71.46,26311.0,60.7927,60.8267,60.7587,60.7672,26311.0
2016-09-21 11:35:00,71.46,71.55,71.46,71.53,14590.0,60.7672,60.8437,60.7672,60.8267,14590.0
2016-09-21 11:40:00,71.53,71.56,71.42,71.44,16847.0,60.8267,60.8522,60.7331,60.7502,16847.0
2016-09-21 11:45:00,71.44,71.46,71.4,71.44,17488.0,60.7502,60.7672,60.7161,60.7502,17488.0
2016-09-21 11:50:00,71.44,71.49,71.4,71.41,17494.0,60.7502,60.7927,60.7161,60.7246,17494.0
2016-09-21 11:55:00,71.4,71.46,71.39,71.44,20366.0,60.7161,60.7672,60.7076,60.7502,20366.0
2016-09-21 12:00:00,71.44,71.44,71.41,71.43,13156.0,60.7502,60.7502,60.7246,60.7416,13156.0
2016-09-21 12:05:00,71.43,71.44,71.39,71.41,14937.0,60.7416,60.7502,60.7076,60.7246,14937.0
2016-09-21 12:10:00,71.41,71.41,71.28,71.28,21791.0,60.7246,60.7246,60.6141,60.6141,21791.0
2016-09-21 12:15:00,71.29,71.3,71.17,71.19,29214.0,60.6226,60.6311,60.5206,60.5376,29214.0
2016-09-21 12:20:00,71.19,71.26,71.19,71.25,20570.0,60.5376,60.5971,60.5376,60.5886,20570.0
2016-09-21 12:25:00,71.24,71.24,71.18,71.2,17331.0,60.5801,60.5801,60.5291,60.5461,17331.0
2016-09-21 12:30:00,71.22,71.22,71.15,71.17,21234.0,60.5631,60.5631,60.5035,60.5206,21234.0
2016-09-21 12:35:00,71.18,71.19,71.12,71.13,16464.0,60.5291,60.5376,60.478,60.4865,16464.0
2016-09-21 12:40:00,71.13,71.19,71.11,71.19,15008.0,60.4865,60.5376,60.4695,60.5376,15008.0
2016-09-21 12:45:00,71.18,71.21,71.15,71.15,13072.0,60.5291,60.5546,60.5035,60.5035,13072.0
2016-09-21 12:50:00,71.15,71.22,71.14,71.19,14346.0,60.5035,60.5631,60.495,60.5376,14346.0
2016-09-21 12:55:00,71.2,71.22,71.18,71.19,52266.0,60.5461,60.5631,60.5291,60.5376,52266.0
2016-09-21 13:00:00,71.19,71.3,71.19,71.29,19620.0,60.5376,60.6311,60.5376,60.6226,19620.0
2016-09-21 13:05:00,71.29,71.29,71.26,71.29,10821.0,60.6226,60.6226,60.5971,60.6226,10821.0
2016-09-21 13:10:00,71.29,71.29,71.24,71.26,9488.0,60.6226,60.6226,60.5801,60.5971,9488.0
2016-09-21 13:15:00,71.26,71.27,71.19,71.2,12651.0,60.5971,60.6056,60.5376,60.5461,12651.0
2016-09-21 13:20:00,71.2,71.23,71.18,71.2,19836.0,60.5461,60.5716,60.5291,60.5461,19836.0
2016-09-21 13:25:00,71.2,71.25,71.19,71.23,19829.0,60.5461,60.5886,60.5376,60.5716,19829.0
2016-09-21 13:30:00,71.24,71.27,71.22,71.26,18070.0,60.5801,60.6056,60.5631,60.5971,18070.0
2016-09-21 13:35:00,71.26,71.27,71.23,71.23,18441.0,60.5971,60.6056,60.5716,60.5716,18441.0
2016-09-21 13:40:00,71.24,71.26,71.21,71.24,12473.0,60.5801,60.5971,60.5546,60.5801,12473.0
2016-09-21 13:45:00,71.25,71.31,71.22,71.26,20472.0,60.5886,60.6396,60.5631,60.5971,20472.0
2016-09-21 13:50:00,71.26,71.28,71.24,71.24,17739.0,60.5971,60.6141,60.5801,60.5801,17739.0
2016-09-21 13:55:00,71.25,71.27,71.21,71.26,27270.0,60.5886,60.6056,60.5546,60.5971,27270.0
2016-09-21 14:00:00,71.25,71.51,71.11,71.51,142541.0,60.5886,60.8097,60.4695,60.8097,142541.0
2016-09-21 14:05:00,71.52,71.66,71.48,71.64,67776.0,60.8182,60.9372,60.7842,60.9202,67776.0
2016-09-21 14:10:00,71.62,71.87,71.62,71.83,165378.0,60.9032,61.1158,60.9032,61.0818,165378.0
2016-09-21 14:15:00,71.82,71.88,71.64,71.69,195884.0,61.0733,61.1243,60.9202,60.9627,195884.0
2016-09-21 14:20:00,71.68,71.82,71.66,71.67,95036.0,60.9542,61.0733,60.9372,60.9457,95036.0
2016-09-21 14:25:00,71.66,71.71,71.47,71.51,74019.0,60.9372,60.9797,60.7757,60.8097,74019.0
2016-09-21 14:30:00,71.51,71.54,71.45,71.52,47222.0,60.8097,60.8352,60.7587,60.8182,47222.0
2016-09-21 14:35:00,71.5,71.61,71.5,71.57,45713.0,60.8012,60.8947,60.8012,60.8607,45713.0
2016-09-21 14:40:00,71.56,71.67,71.54,71.6,41213.0,60.8522,60.9457,60.8352,60.8862,41213.0
2016-09-21 14:45:00,71.59,71.7,71.52,71.58,72293.0,60.8777,60.9712,60.8182,60.8692,72293.0
2016-09-21 14:50:00,71.58,71.66,71.55,71.66,29161.0,60.8692,60.9372,60.8437,60.9372,29161.0
2016-09-21 14:55:00,71.66,71.86,71.65,71.82,53464.0,60.9372,61.1073,60.9287,61.0733,53464.0
2016-09-21 15:00:00,71.82,71.83,71.71,71.8,41681.0,61.0733,61.0818,60.9797,61.0563,41681.0
2016-09-21 15:05:00,71.81,71.89,71.8,71.86,36010.0,61.0648,61.1328,61.0563,61.1073,36010.0
2016-09-21 15:10:00,71.86,71.98,71.86,71.97,50254.0,61.1073,61.2093,61.1073,61.2008,50254.0
2016-09-21 15:15:00,71.98,72.05,71.96,71.99,86345.0,61.2093,61.2689,61.1923,61.2179,86345.0
2016-09-21 15:20:00,71.98,72.05,71.94,71.95,88276.0,61.2093,61.2689,61.1753,61.1838,88276.0
2016-09-21 15:25:00,71.96,71.99,71.9,71.95,80568.0,61.1923,61.2179,61.1413,61.1838,80568.0
2016-09-21 15:30:00,71.95,72.11,71.94,72.06,81175.0,61.1838,61.3199,61.1753,61.2774,81175.0
2016-09-21 15:35:00,72.07,72.09,71.95,71.95,150683.0,61.2859,61.3029,61.1838,61.1838,150683.0
2016-09-21 15:40:00,71.96,72.01,71.94,72.01,94036.0,61.1923,61.2349,61.1753,61.2349,94036.0
2016-09-21 15:45:00,72.02,72.08,72.0,72.06,118603.0,61.2434,61.2944,61.2264,61.2774,118603.0
2016-09-21 15:50:00,72.07,72.11,72.06,72.09,178785.0,61.2859,61.3199,61.2774,61.3029,178785.0
2016-09-21 15:55:00,72.08,72.12,72.0,72.06,228876.0,61.2944,61.3284,61.2264,61.2774,228876.0
2016-09-22 09:30:00,72.25,72.59,72.21,72.53,89519.0,61.4389,61.7281,61.4049,61.677,89519.0
2016-09-22 09:35:00,72.52,72.53,72.18,72.25,28879.0,61.6685,61.677,61.3794,61.4389,28879.0
2016-09-22 09:40:00,72.23,72.27,72.09,72.18,148299.0,61.4219,61.456,61.3029,61.3794,148299.0
2016-09-22 09:45:00,72.17,72.24,72.09,72.19,124212.0,61.3709,61.4304,61.3029,61.3879,124212.0
2016-09-22 09:50:00,72.19,72.35,71.96,72.2,225533.0,61.3879,61.524,61.1923,61.3964,225533.0
2016-09-22 09:55:00,72.2,72.44,72.19,72.44,116675.0,61.3964,61.6005,61.3879,61.6005,116675.0
2016-09-22 10:00:00,72.43,72.45,72.3,72.39,56619.0,61.592,61.609,61.4815,61.558,56619.0
2016-09-22 10:05:00,72.37,72.37,72.17,72.17,37188.0,61.541,61.541,61.3709,61.3709,37188.0
2016-09-22 10:10:00,72.17,72.3,72.14,72.27,34340.0,61.3709,61.4815,61.3454,61.456,34340.0
2016-09-22 10:15:00,72.26,72.36,72.24,72.33,30849.0,61.4475,61.5325,61.4304,61.507,30849.0
2016-09-22 10:20:00,72.34,72.43,72.32,72.39,39187.0,61.5155,61.592,61.4985,61.558,39187.0
2016-09-22 10:25:00,72.38,72.41,72.34,72.36,69422.0,61.5495,61.575,61.5155,61.5325,69422.0
2016-09-22 10:30:00,72.36,72.41,72.34,72.4,38350.0,61.5325,61.575,61.5155,61.5665,38350.0
2016-09-22 10:35:00,72.42,72.44,72.34,72.37,49604.0,61.5835,61.6005,61.5155,61.541,49604.0
2016-09-22 10:40:00,72.37,72.37,72.21,72.22,27481.0,61.541,61.541,61.4049,61.4134,27481.0
2016-09-22 10:45:00,72.22,72.23,72.18,72.19,47012.0,61.4134,61.4219,61.3794,61.3879,47012.0
2016-09-22 10:50:00,72.2,72.23,72.09,72.09,53461.0,61.3964,61.4219,61.3029,61.3029,53461.0
2016-09-22 10:55:00,72.09,72.23,72.08,72.21,35229.0,61.3029,61.4219,61.2944,61.4049,35229.0
2016-09-22 11:00:00,72.2,72.24,72.14,72.15,33759.0,61.3964,61.4304,61.3454,61.3539,33759.0
2016-09-22 11:05:00,72.15,72.15,72.09,72.11,23217.0,61.3539,61.3539,61.3029,61.3199,23217.0
2016-09-22 11:10:00,72.12,72.12,72.01,72.08,29203.0,61.3284,61.3284,61.2349,61.2944,29203.0
2016-09-22 11:15:00,72.08,72.1,72.03,72.09,19152.0,61.2944,61.3114,61.2519,61.3029,19152.0
2016-09-22 11:20:00,72.08,72.08,71.95,71.96,26827.0,61.2944,61.2944,61.1838,61.1923,26827.0
2016-09-22 11:25:00,71.97,71.99,71.91,71.93,31836.0,61.2008,61.2179,61.1498,61.1668,31836.0
2016-09-22 11:30:00,71.94,71.97,71.9,71.95,43386.0,61.1753,61.2008,61.1413,61.1838,43386.0
2016-09-22 11:35:00,71.96,72.0,71.9,71.9,48732.0,61.1923,61.2264,61.1413,61.1413,48732.0
2016-09-22 11:40:00,71.9,71.94,71.86,71.94,40992.0,61.1413,61.1753,61.1073,61.1753,40992.0
2016-09-22 11:45:00,71.94,71.97,71.93,71.95,19766.0,61.1753,61.2008,61.1668,61.1838,19766.0
2016-09-22 11:50:00,71.95,71.96,71.87,71.9,18822.0,61.1838,61.1923,61.1158,61.1413,18822.0
2016-09-22 11:55:00,71.9,71.92,71.86,71.88,18134.0,61.1413,61.1583,61.1073,61.1243,18134.0
2016-09-22 12:00:00,71.88,71.88,71.79,71.87,69711.0,61.1243,61.1243,61.0478,61.1158,69711.0
2016-09-22 12:05:00,71.88,71.88,71.78,71.79,24956.0,61.1243,61.1243,61.0393,61.0478,24956.0
2016-09-22 12:10:00,71.79,71.8,71.78,71.79,45924.0,61.0478,61.0563,61.0393,61.0478,45924.0
2016-09-22 12:15:00,71.8,71.8,71.76,71.78,25823.0,61.0563,61.0563,61.0223,61.0393,25823.0
2016-09-22 12:20:00,71.79,71.8,71.76,71.78,24970.0,61.0478,61.0563,61.0223,61.0393,24970.0
2016-09-22 12:25:00,71.79,71.86,71.78,71.86,33950.0,61.0478,61.1073,61.0393,61.1073,33950.0
2016-09-22 12:30:00,71.86,71.9,71.85,71.88,57001.0,61.1073,61.1413,61.0988,61.1243,57001.0
2016-09-22 12:35:00,71.88,71.9,71.85,71.87,16487.0,61.1243,61.1413,61.0988,61.1158,16487.0
2016-09-22 12:40:00,71.89,71.91,71.86,71.91,21829.0,61.1328,61.1498,61.1073,61.1498,21829.0
2016-09-22 12:45:00,71.91,71.92,71.89,71.89,23411.0,61.1498,61.1583,61.1328,61.1328,23411.0
2016-09-22 12:50:00,71.9,71.93,71.89,71.91,23570.0,61.1413,61.1668,61.1328,61.1498,23570.0
2016-09-22 12:55:00,71.91,71.93,71.89,71.92,34565.0,61.1498,61.1668,61.1328,61.1583,34565.0
2016-09-22 13:00:00,71.92,72.0,71.91,71.97,24887.0,61.1583,61.2264,61.1498,61.2008,24887.0
2016-09-22 13:05:00,71.97,72.02,71.96,71.99,20564.0,61.2008,61.2434,61.1923,61.2179,20564.0
2016-09-22 13:10:00,72.0,72.0,71.94,71.94,28552.0,61.2264,61.2264,61.1753,61.1753,28552.0
2016-09-22 13:15:00,71.94,71.97,71.91,71.92,31595.0,61.1753,61.2008,61.1498,61.1583,31595.0
2016-09-22 13:20:00,71.93,71.95,71.89,71.89,26560.0,61.1668,61.1838,61.1328,61.1328,26560.0
2016-09-22 13:25:00,71.89,71.89,71.84,71.84,24529.0,61.1328,61.1328,61.0903,61.0903,24529.0
2016-09-22 13:30:00,71.84,71.9,71.84,71.9,19414.0,61.0903,61.1413,61.0903,61.1413,19414.0
2016-09-22 13:35:00,71.9,71.96,71.88,71.95,25280.0,61.1413,61.1923,61.1243,61.1838,25280.0
2016-09-22 13:40:00,71.95,71.95,71.87,71.9,25181.0,61.1838,61.1838,61.1158,61.1413,25181.0
2016-09-22 13:45:00,71.91,71.92,71.85,71.9,35572.0,61.1498,61.1583,61.0988,61.1413,35572.0
2016-09-22 13:50:00,71.91,71.91,71.85,71.89,19298.0,61.1498,61.1498,61.0988,61.1328,19298.0
2016-09-22 13:55:00,71.89,71.93,71.87,71.92,30138.0,61.1328,61.1668,61.1158,61.1583,30138.0
2016-09-22 14:00:00,71.91,71.95,71.88,71.93,39677.0,61.1498,61.1838,61.1243,61.1668,39677.0
2016-09-22 14:05:00,71.93,71.99,71.92,71.99,45828.0,61.1668,61.2179,61.1583,61.2179,45828.0
2016-09-22 14:10:00,71.98,72.0,71.81,71.81,72749.0,61.2093,61.2264,61.0648,61.0648,72749.0
2016-09-22 14:15:00,71.82,71.94,71.8,71.93,46403.0,61.0733,61.1753,61.0563,61.1668,46403.0
2016-09-22 14:20:00,71.92,71.96,71.87,71.92,41764.0,61.1583,61.1923,61.1158,61.1583,41764.0
2016-09-22 14:25:00,71.93,71.99,71.91,71.94,38530.0,61.1668,61.2179,61.1498,61.1753,38530.0
2016-09-22 14:30:00,71.94,71.99,71.91,71.93,21047.0,61.1753,61.2179,61.1498,61.1668,21047.0
2016-09-22 14:35:00,71.92,71.97,71.9,71.95,29730.0,61.1583,61.2008,61.1413,61.1838,29730.0
2016-09-22 14:40:00,71.95,71.99,71.91,71.92,32333.0,61.1838,61.2179,61.1498,61.1583,32333.0
2016-09-22 14:45:00,71.92,72.0,71.92,71.98,27494.0,61.1583,61.2264,61.1583,61.2093,27494.0
2016-09-22 14:50:00,71.97,72.05,71.93,72.03,47528.0,61.2008,61.2689,61.1668,61.2519,47528.0
2016-09-22 14:55:00,72.03,72.05,71.99,72.03,38777.0,61.2519,61.2689,61.2179,61.2519,38777.0
2016-09-22 15:00:00,72.02,72.07,72.0,72.05,31081.0,61.2434,61.2859,61.2264,61.2689,31081.0
2016-09-22 15:05:00,72.05,72.08,71.99,72.02,36014.0,61.2689,61.2944,61.2179,61.2434,36014.0
2016-09-22 15:10:00,72.02,72.06,72.01,72.03,37454.0,61.2434,61.2774,61.2349,61.2519,37454.0
2016-09-22 15:15:00,72.03,72.07,72.02,72.03,29946.0,61.2519,61.2859,61.2434,61.2519,29946.0
2016-09-22 15:20:00,72.03,72.09,72.01,72.07,43269.0,61.2519,61.3029,61.2349,61.2859,43269.0
2016-09-22 15:25:00,72.07,72.11,72.07,72.1,29062.0,61.2859,61.3199,61.2859,61.3114,29062.0
2016-09-22 15:30:00,72.09,72.17,72.09,72.14,76220.0,61.3029,61.3709,61.3029,61.3454,76220.0
2016-09-22 15:35:00,72.15,72.17,72.11,72.12,50120.0,61.3539,61.3709,61.3199,61.3284,50120.0
2016-09-22 15:40:00,72.11,72.14,72.09,72.12,56000.0,61.3199,61.3454,61.3029,61.3284,56000.0
2016-09-22 15:45:00,72.12,72.13,72.1,72.12,74586.0,61.3284,61.3369,61.3114,61.3284,74586.0
2016-09-22 15:50:00,72.12,72.13,72.1,72.13,91590.0,61.3284,61.3369,61.3114,61.3369,91590.0
2016-09-22 15:55:00,72.13,72.17,72.07,72.07,231839.0,61.3369,61.3709,61.2859,61.2859,231839.0
2016-09-23 09:30:00,72.19,72.35,72.04,72.12,120606.0,61.3879,61.524,61.2604,61.3284,120606.0
2016-09-23 09:35:00,72.1,72.17,72.01,72.01,36702.0,61.3114,61.3709,61.2349,61.2349,36702.0
2016-09-23 09:40:00,72.01,72.02,71.86,71.93,147821.0,61.2349,61.2434,61.1073,61.1668,147821.0
2016-09-23 09:45:00,71.93,71.95,71.76,71.79,151525.0,61.1668,61.1838,61.0223,61.0478,151525.0
2016-09-23 09:50:00,71.78,71.9,71.73,71.86,120622.0,61.0393,61.1413,60.9968,61.1073,120622.0
2016-09-23 09:55:00,71.86,71.92,71.76,71.91,79443.0,61.1073,61.1583,61.0223,61.1498,79443.0
2016-09-23 10:00:00,71.9,71.92,71.85,71.91,40851.0,61.1413,61.1583,61.0988,61.1498,40851.0
2016-09-23 10:05:00,71.91,71.91,71.81,71.82,52027.0,61.1498,61.1498,61.0648,61.0733,52027.0
2016-09-23 10:10:00,71.83,71.88,71.81,71.87,40877.0,61.0818,61.1243,61.0648,61.1158,40877.0
2016-09-23 10:15:00,71.87,71.95,71.81,71.85,50670.0,61.1158,61.1838,61.0648,61.0988,50670.0
2016-09-23 10:20:00,71.86,72.01,71.85,71.98,39886.0,61.1073,61.2349,61.0988,61.2093,39886.0
2016-09-23 10:25:00,71.98,72.03,71.94,72.03,44395.0,61.2093,61.2519,61.1753,61.2519,44395.0
2016-09-23 10:30:00,72.03,72.07,71.95,72.0,154321.0,61.2519,61.2859,61.1838,61.2264,154321.0
2016-09-23 10:35:00,72.01,72.1,72.0,72.05,37072.0,61.2349,61.3114,61.2264,61.2689,37072.0
2016-09-23 10:40:00,72.06,72.19,72.04,72.17,58058.0,61.2774,61.3879,61.2604,61.3709,58058.0
2016-09-23 10:45:00,72.17,72.28,72.16,72.27,72377.0,61.3709,61.4645,61.3624,61.456,72377.0
2016-09-23 10:50:00,72.28,72.4,72.27,72.37,107096.0,61.4645,61.5665,61.456,61.541,107096.0
2016-09-23 10:55:00,72.37,72.37,72.28,72.33,70357.0,61.541,61.541,61.4645,61.507,70357.0
2016-09-23 11:00:00,72.32,72.51,72.29,72.5,206534.0,61.4985,61.66,61.473,61.6515,206534.0
2016-09-23 11:05:00,72.5,72.5,72.4,72.47,49228.0,61.6515,61.6515,61.5665,61.626,49228.0
2016-09-23 11:10:00,72.48,72.56,72.47,72.53,61071.0,61.6345,61.7026,61.626,61.677,61071.0
2016-09-23 11:15:00,72.53,72.54,72.5,72.5,50880.0,61.677,61.6856,61.6515,61.6515,50880.0
2016-09-23 11:20:00,72.51,72.53,72.49,72.53,43396.0,61.66,61.677,61.643,61.677,43396.0
2016-09-23 11:25:00,72.52,72.57,72.49,72.56,32974.0,61.6685,61.7111,61.643,61.7026,32974.0
2016-09-23 11:30:00,72.56,72.58,72.54,72.58,34897.0,61.7026,61.7196,61.6856,61.7196,34897.0
2016-09-23 11:35:00,72.57,72.66,72.56,72.65,49019.0,61.7111,61.7876,61.7026,61.7791,49019.0
2016-09-23 11:40:00,72.65,72.65,72.58,72.63,31089.0,61.7791,61.7791,61.7196,61.7621,31089.0
2016-09-23 11:45:00,72.62,72.7,72.62,72.7,80959.0,61.7536,61.8216,61.7536,61.8216,80959.0
2016-09-23 11:50:00,72.7,72.81,72.68,72.81,64430.0,61.8216,61.9152,61.8046,61.9152,64430.0
2016-09-23 11:55:00,72.81,72.92,72.79,72.9,118685.0,61.9152,62.0087,61.8981,61.9917,118685.0
2016-09-23 12:00:00,72.89,72.95,72.84,72.93,116155.0,61.9832,62.0342,61.9407,62.0172,116155.0
2016-09-23 12:05:00,72.94,72.94,72.86,72.9,87800.0,62.0257,62.0257,61.9577,61.9917,87800.0
2016-09-23 12:10:00,72.89,72.98,72.88,72.96,48342.0,61.9832,62.0597,61.9747,62.0427,48342.0
2016-09-23 12:15:00,72.95,72.96,72.92,72.96,43843.0,62.0342,62.0427,62.0087,62.0427,43843.0
2016-09-23 12:20:00,72.95,72.96,72.91,72.95,33684.0,62.0342,62.0427,62.0002,62.0342,33684.0
2016-09-23 12:25:00,72.94,72.96,72.93,72.95,33609.0,62.0257,62.0427,62.0172,62.0342,33609.0
2016-09-23 12:30:00,72.96,72.97,72.86,72.86,39426.0,62.0427,62.0512,61.9577,61.9577,39426.0
2016-09-23 12:35:00,72.87,72.94,72.87,72.94,66659.0,61.9662,62.0257,61.9662,62.0257,66659.0
2016-09-23 12:40:00,72.93,72.97,72.9,72.91,65597.0,62.0172,62.0512,61.9917,62.0002,65597.0
2016-09-23 12:45:00,72.9,72.9,72.81,72.82,33151.0,61.9917,61.9917,61.9152,61.9237,33151.0
2016-09-23 12:50:00,72.83,72.91,72.8,72.8,23543.0,61.9322,62.0002,61.9066,61.9066,23543.0
2016-09-23 12:55:00,72.8,72.83,72.79,72.82,22696.0,61.9066,61.9322,61.8981,61.9237,22696.0
2016-09-23 13:00:00,72.81,72.81,72.7,72.7,35078.0,61.9152,61.9152,61.8216,61.8216,35078.0
2016-09-23 13:05:00,72.7,72.7,72.61,72.65,34059.0,61.8216,61.8216,61.7451,61.7791,34059.0
2016-09-23 13:10:00,72.65,72.66,72.57,72.66,30055.0,61.7791,61.7876,61.7111,61.7876,30055.0
2016-09-23 13:15:00,72.66,72.71,72.63,72.7,26237.0,61.7876,61.8301,61.7621,61.8216,26237.0
2016-09-23 13:20:00,72.71,72.74,72.69,72.7,19938.0,61.8301,61.8556,61.8131,61.8216,19938.0
2016-09-23 13:25:00,72.71,72.8,72.7,72.78,33208.0,61.8301,61.9066,61.8216,61.8896,33208.0
2016-09-23 13:30:00,72.78,72.83,72.78,72.82,44956.0,61.8896,61.9322,61.8896,61.9237,44956.0
2016-09-23 13:35:00,72.82,72.83,72.77,72.78,44618.0,61.9237,61.9322,61.8811,61.8896,44618.0
2016-09-23 13:40:00,72.78,72.79,72.72,72.75,40538.0,61.8896,61.8981,61.8386,61.8641,40538.0
2016-09-23 13:45:00,72.75,72.79,72.72,72.72,26666.0,61.8641,61.8981,61.8386,61.8386,26666.0
2016-09-23 13:50:00,72.73,72.74,72.66,72.72,26887.0,61.8471,61.8556,61.7876,61.8386,26887.0
2016-09-23 13:55:00,72.73,72.77,72.66,72.7,34963.0,61.8471,61.8811,61.7876,61.8216,34963.0
2016-09-23 14:00:00,72.69,72.72,72.64,72.68,61380.0,61.8131,61.8386,61.7706,61.8046,61380.0
2016-09-23 14:05:00,72.68,72.72,72.66,72.67,70363.0,61.8046,61.8386,61.7876,61.7961,70363.0
2016-09-23 14:10:00,72.66,72.68,72.6,72.63,32390.0,61.7876,61.8046,61.7366,61.7621,32390.0
2016-09-23 14:15:00,72.63,72.67,72.62,72.66,31078.0,61.7621,61.7961,61.7536,61.7876,31078.0
2016-09-23 14:20:00,72.66,72.67,72.61,72.66,41196.0,61.7876,61.7961,61.7451,61.7876,41196.0
2016-09-23 14:25:00,72.67,72.68,72.64,72.65,29340.0,61.7961,61.8046,61.7706,61.7791,29340.0
2016-09-23 14:30:00,72.65,72.71,72.62,72.69,37089.0,61.7791,61.8301,61.7536,61.8131,37089.0
2016-09-23 14:35:00,72.68,72.69,72.64,72.64,33499.0,61.8046,61.8131,61.7706,61.7706,33499.0
2016-09-23 14:40:00,72.64,72.69,72.63,72.65,38130.0,61.7706,61.8131,61.7621,61.7791,38130.0
2016-09-23 14:45:00,72.65,72.69,72.65,72.66,42621.0,61.7791,61.8131,61.7791,61.7876,42621.0
2016-09-23 14:50:00,72.66,72.73,72.65,72.71,51433.0,61.7876,61.8471,61.7791,61.8301,51433.0
2016-09-23 14:55:00,72.71,72.71,72.64,72.65,39424.0,61.8301,61.8301,61.7706,61.7791,39424.0
2016-09-23 15:00:00,72.65,72.71,72.63,72.67,99468.0,61.7791,61.8301,61.7621,61.7961,99468.0
2016-09-23 15:05:00,72.67,72.69,72.59,72.59,75465.0,61.7961,61.8131,61.7281,61.7281,75465.0
2016-09-23 15:10:00,72.59,72.6,72.48,72.49,87742.0,61.7281,61.7366,61.6345,61.643,87742.0
2016-09-23 15:15:00,72.49,72.5,72.41,72.47,73986.0,61.643,61.6515,61.575,61.626,73986.0
2016-09-23 15:20:00,72.47,72.5,72.41,72.41,89609.0,61.626,61.6515,61.575,61.575,89609.0
2016-09-23 15:25:00,72.41,72.44,72.37,72.43,69645.0,61.575,61.6005,61.541,61.592,69645.0
2016-09-23 15:30:00,72.43,72.53,72.43,72.47,106317.0,61.592,61.677,61.592,61.626,106317.0
2016-09-23 15:35:00,72.48,72.49,72.36,72.36,92692.0,61.6345,61.643,61.5325,61.5325,92692.0
2016-09-23 15:40:00,72.36,72.38,72.31,72.34,105355.0,61.5325,61.5495,61.49,61.5155,105355.0
2016-09-23 15:45:00,72.35,72.43,72.34,72.4,145094.0,61.524,61.592,61.5155,61.5665,145094.0
2016-09-23 15:50:00,72.39,72.46,72.37,72.46,178875.0,61.558,61.6175,61.541,61.6175,178875.0
2016-09-23 15:55:00,72.45,72.45,72.36,72.37,339149.0,61.609,61.609,61.5325,61.541,339149.0
2016-09-26 09:30:00,71.92,72.08,71.84,72.03,67711.0,61.1583,61.2944,61.0903,61.2519,67711.0
2016-09-26 09:35:00,71.96,71.97,71.66,71.69,40815.0,61.1923,61.2008,60.9372,60.9627,40815.0
2016-09-26 09:40:00,71.69,71.74,71.63,71.71,80535.0,60.9627,61.0053,60.9117,60.9797,80535.0
2016-09-26 09:45:00,71.7,71.94,71.67,71.8,24319.0,60.9712,61.1753,60.9457,61.0563,24319.0
2016-09-26 09:50:00,71.78,71.8,71.62,71.64,57864.0,61.0393,61.0563,60.9032,60.9202,57864.0
2016-09-26 09:55:00,71.63,71.66,71.5,71.55,146303.0,60.9117,60.9372,60.8012,60.8437,146303.0
2016-09-26 10:00:00,71.56,71.65,71.54,71.59,43621.0,60.8522,60.9287,60.8352,60.8777,43621.0
2016-09-26 10:05:00,71.59,71.67,71.57,71.57,30427.0,60.8777,60.9457,60.8607,60.8607,30427.0
2016-09-26 10:10:00,71.58,71.63,71.43,71.45,151535.0,60.8692,60.9117,60.7416,60.7587,151535.0
2016-09-26 10:15:00,71.46,71.5,71.44,71.45,160137.0,60.7672,60.8012,60.7502,60.7587,160137.0
2016-09-26 10:20:00,71.45,71.49,71.34,71.36,69578.0,60.7587,60.7927,60.6651,60.6821,69578.0
2016-09-26 10:25:00,71.36,71.37,71.32,71.33,49762.0,60.6821,60.6906,60.6481,60.6566,49762.0
2016-09-26 10:30:00,71.32,71.34,71.24,71.25,102588.0,60.6481,60.6651,60.5801,60.5886,102588.0
2016-09-26 10:35:00,71.25,71.27,71.22,71.25,167430.0,60.5886,60.6056,60.5631,60.5886,167430.0
2016-09-26 10:40:00,71.25,71.37,71.14,71.36,291573.0,60.5886,60.6906,60.495,60.6821,291573.0
2016-09-26 10:45:00,71.35,71.39,71.2,71.21,96096.0,60.6736,60.7076,60.5461,60.5546,96096.0
2016-09-26 10:50:00,71.22,71.27,71.13,71.14,68556.0,60.5631,60.6056,60.4865,60.495,68556.0
2016-09-26 10:55:00,71.15,71.15,70.99,71.0,69053.0,60.5035,60.5035,60.3675,60.376,69053.0
2016-09-26 11:00:00,70.99,71.01,70.89,70.92,109973.0,60.3675,60.3845,60.2824,60.308,109973.0
2016-09-26 11:05:00,70.93,70.96,70.9,70.93,65240.0,60.3165,60.342,60.291,60.3165,65240.0
2016-09-26 11:10:00,70.94,71.0,70.93,70.95,251118.0,60.325,60.376,60.3165,60.3335,251118.0
2016-09-26 11:15:00,70.95,71.01,70.95,70.99,80837.0,60.3335,60.3845,60.3335,60.3675,80837.0
2016-09-26 11:20:00,70.99,71.04,70.97,70.98,48445.0,60.3675,60.41,60.3505,60.359,48445.0
2016-09-26 11:25:00,70.98,71.03,70.96,70.97,48778.0,60.359,60.4015,60.342,60.3505,48778.0
2016-09-26 11:30:00,70.97,71.02,70.92,71.0,54051.0,60.3505,60.393,60.308,60.376,54051.0
2016-09-26 11:35:00,71.0,71.01,70.96,71.0,40648.0,60.376,60.3845,60.342,60.376,40648.0
2016-09-26 11:40:00,71.0,71.02,70.99,70.99,27814.0,60.376,60.393,60.3675,60.3675,27814.0
2016-09-26 11:45:00,71.0,71.03,70.98,70.98,41253.0,60.376,60.4015,60.359,60.359,41253.0
2016-09-26 11:50:00,70.99,71.02,70.97,71.02,22491.0,60.3675,60.393,60.3505,60.393,22491.0
2016-09-26 11:55:00,71.02,71.02,70.98,71.02,38990.0,60.393,60.393,60.359,60.393,38990.0
2016-09-26 12:00:00,71.02,71.02,70.99,71.01,137204.0,60.393,60.393,60.3675,60.3845,137204.0
2016-09-26 12:05:00,71.01,71.03,71.0,71.0,31107.0,60.3845,60.4015,60.376,60.376,31107.0
2016-09-26 12:10:00,71.01,71.03,70.98,71.01,18637.0,60.3845,60.4015,60.359,60.3845,18637.0
2016-09-26 12:15:00,71.02,71.02,70.97,71.01,45702.0,60.393,60.393,60.3505,60.3845,45702.0
2016-09-26 12:20:00,71.01,71.02,70.99,71.01,29635.0,60.3845,60.393,60.3675,60.3845,29635.0
2016-09-26 12:25:00,71.02,71.02,70.98,70.99,32988.0,60.393,60.393,60.359,60.3675,32988.0
2016-09-26 12:30:00,70.99,71.01,70.92,71.0,47995.0,60.3675,60.3845,60.308,60.376,47995.0
2016-09-26 12:35:00,71.0,71.01,70.97,71.0,17779.0,60.376,60.3845,60.3505,60.376,17779.0
2016-09-26 12:40:00,70.99,71.01,70.96,70.98,42297.0,60.3675,60.3845,60.342,60.359,42297.0
2016-09-26 12:45:00,71.0,71.03,70.98,70.99,60276.0,60.376,60.4015,60.359,60.3675,60276.0
2016-09-26 12:50:00,70.99,71.01,70.99,71.0,46017.0,60.3675,60.3845,60.3675,60.376,46017.0
2016-09-26 12:55:00,71.0,71.01,70.98,70.99,47699.0,60.376,60.3845,60.359,60.3675,47699.0
2016-09-26 13:00:00,70.99,71.02,70.99,71.01,26539.0,60.3675,60.393,60.3675,60.3845,26539.0
2016-09-26 13:05:00,71.01,71.03,70.99,71.0,45836.0,60.3845,60.4015,60.3675,60.376,45836.0
2016-09-26 13:10:00,71.0,71.01,70.98,71.0,33613.0,60.376,60.3845,60.359,60.376,33613.0
2016-09-26 13:15:00,71.0,71.0,70.98,70.99,23621.0,60.376,60.376,60.359,60.3675,23621.0
2016-09-26 13:20:00,71.0,71.01,70.98,70.98,31489.0,60.376,60.3845,60.359,60.359,31489.0
2016-09-26 13:25:00,70.98,71.02,70.96,70.98,34281.0,60.359,60.393,60.342,60.359,34281.0
2016-09-26 13:30:00,70.98,71.0,70.95,70.99,20311.0,60.359,60.376,60.3335,60.3675,20311.0
2016-09-26 13:35:00,71.0,71.0,70.93,70.95,28395.0,60.376,60.376,60.3165,60.3335,28395.0
2016-09-26 13:40:00,70.96,71.0,70.93,70.95,26291.0,60.342,60.376,60.3165,60.3335,26291.0
2016-09-26 13:45:00,70.94,71.01,70.93,71.0,27279.0,60.325,60.3845,60.3165,60.376,27279.0
2016-09-26 13:50:00,71.0,71.07,71.0,71.04,54240.0,60.376,60.4355,60.376,60.41,54240.0
2016-09-26 13:55:00,71.05,71.07,71.04,71.06,25990.0,60.4185,60.4355,60.41,60.427,25990.0
2016-09-26 14:00:00,71.06,71.14,71.04,71.13,131238.0,60.427,60.495,60.41,60.4865,131238.0
2016-09-26 14:05:00,71.13,71.13,71.07,71.08,57789.0,60.4865,60.4865,60.4355,60.444,57789.0
2016-09-26 14:10:00,71.08,71.1,71.07,71.1,53729.0,60.444,60.461,60.4355,60.461,53729.0
2016-09-26 14:15:00,71.1,71.18,71.08,71.17,53627.0,60.461,60.5291,60.444,60.5206,53627.0
2016-09-26 14:20:00,71.17,71.17,71.11,71.16,30894.0,60.5206,60.5206,60.4695,60.512,30894.0
2016-09-26 14:25:00,71.16,71.16,71.1,71.15,58450.0,60.512,60.512,60.461,60.5035,58450.0
2016-09-26 14:30:00,71.16,71.16,71.13,71.15,38380.0,60.512,60.512,60.4865,60.5035,38380.0
2016-09-26 14:35:00,71.15,71.17,71.09,71.11,72439.0,60.5035,60.5206,60.4525,60.4695,72439.0
2016-09-26 14:40:00,71.11,71.13,71.07,71.1,41926.0,60.4695,60.4865,60.4355,60.461,41926.0
2016-09-26 14:45:00,71.09,71.11,71.04,71.07,61487.0,60.4525,60.4695,60.41,60.4355,61487.0
2016-09-26 14:50:00,71.06,71.07,70.99,71.0,72088.0,60.427,60.4355,60.3675,60.376,72088.0
2016-09-26 14:55:00,70.99,71.0,70.95,70.95,63137.0,60.3675,60.376,60.3335,60.3335,63137.0
2016-09-26 15:00:00,70.95,70.98,70.92,70.93,49362.0,60.3335,60.359,60.308,60.3165,49362.0
2016-09-26 15:05:00,70.93,71.0,70.92,70.94,62920.0,60.3165,60.376,60.308,60.325,62920.0
2016-09-26 15:10:00,70.93,70.97,70.84,70.86,105784.0,60.3165,60.3505,60.2399,60.2569,105784.0
2016-09-26 15:15:00,70.86,70.89,70.76,70.78,94610.0,60.2569,60.2824,60.1719,60.1889,94610.0
2016-09-26 15:20:00,70.78,70.84,70.78,70.81,62559.0,60.1889,60.2399,60.1889,60.2144,62559.0
2016-09-26 15:25:00,70.81,70.85,70.79,70.83,122257.0,60.2144,60.2484,60.1974,60.2314,122257.0
2016-09-26 15:30:00,70.83,71.0,70.82,70.96,166627.0,60.2314,60.376,60.2229,60.342,166627.0
2016-09-26 15:35:00,70.96,70.98,70.89,70.91,103148.0,60.342,60.359,60.2824,60.2995,103148.0
2016-09-26 15:40:00,70.91,70.94,70.87,70.87,128004.0,60.2995,60.325,60.2654,60.2654,128004.0
2016-09-26 15:45:00,70.87,70.91,70.82,70.87,139495.0,60.2654,60.2995,60.2229,60.2654,139495.0
2016-09-26 15:50:00,70.86,70.91,70.84,70.88,173281.0,60.2569,60.2995,60.2399,60.2739,173281.0
2016-09-26 15:55:00,70.88,70.9,70.76,70.83,388010.0,60.2739,60.291,60.1719,60.2314,388010.0
2016-09-27 09:30:00,71.01,71.04,70.73,70.78,134237.0,60.3845,60.41,60.1464,60.1889,134237.0
2016-09-27 09:35:00,70.8,71.01,70.8,70.95,65846.0,60.2059,60.3845,60.2059,60.3335,65846.0
2016-09-27 09:40:00,70.97,71.1,70.94,71.09,93577.0,60.3505,60.461,60.325,60.4525,93577.0
2016-09-27 09:45:00,71.1,71.11,70.97,71.07,121872.0,60.461,60.4695,60.3505,60.4355,121872.0
2016-09-27 09:50:00,71.07,71.16,71.05,71.12,79679.0,60.4355,60.512,60.4185,60.478,79679.0
2016-09-27 09:55:00,71.11,71.22,71.1,71.2,52106.0,60.4695,60.5631,60.461,60.5461,52106.0
2016-09-27 10:00:00,71.2,71.32,71.18,71.3,75801.0,60.5461,60.6481,60.5291,60.6311,75801.0
2016-09-27 10:05:00,71.31,71.55,71.31,71.54,117371.0,60.6396,60.8437,60.6396,60.8352,117371.0
2016-09-27 10:10:00,71.54,71.54,71.45,71.51,69379.0,60.8352,60.8352,60.7587,60.8097,69379.0
2016-09-27 10:15:00,71.5,71.65,71.47,71.59,52170.0,60.8012,60.9287,60.7757,60.8777,52170.0
2016-09-27 10:20:00,71.58,71.7,71.54,71.67,54215.0,60.8692,60.9712,60.8352,60.9457,54215.0
2016-09-27 10:25:00,71.67,71.69,71.55,71.58,55774.0,60.9457,60.9627,60.8437,60.8692,55774.0
2016-09-27 10:30:00,71.58,71.58,71.39,71.4,42281.0,60.8692,60.8692,60.7076,60.7161,42281.0
2016-09-27 10:35:00,71.4,71.4,71.35,71.36,18226.0,60.7161,60.7161,60.6736,60.6821,18226.0
2016-09-27 10:40:00,71.35,71.38,71.32,71.34,35101.0,60.6736,60.6991,60.6481,60.6651,35101.0
2016-09-27 10:45:00,71.33,71.4,71.31,71.37,30946.0,60.6566,60.7161,60.6396,60.6906,30946.0
2016-09-27 10:50:00,71.37,71.38,71.23,71.24,42925.0,60.6906,60.6991,60.5716,60.5801,42925.0
2016-09-27 10:55:00,71.24,71.26,71.18,71.22,44295.0,60.5801,60.5971,60.5291,60.5631,44295.0
2016-09-27 11:00:00,71.22,71.24,71.14,71.16,49515.0,60.5631,60.5801,60.495,60.512,49515.0
2016-09-27 11:05:00,71.16,71.2,71.11,71.18,25380.0,60.512,60.5461,60.4695,60.5291,25380.0
2016-09-27 11:10:00,71.18,71.24,71.17,71.2,32996.0,60.5291,60.5801,60.5206,60.5461,32996.0
2016-09-27 11:15:00,71.21,71.27,71.2,71.26,20165.0,60.5546,60.6056,60.5461,60.5971,20165.0
2016-09-27 11:20:00,71.26,71.34,71.25,71.33,39636.0,60.5971,60.6651,60.5886,60.6566,39636.0
2016-09-27 11:25:00,71.33,71.36,71.19,71.34,34639.0,60.6566,60.6821,60.5376,60.6651,34639.0
2016-09-27 11:30:00,71.33,71.41,71.33,71.38,17084.0,60.6566,60.7246,60.6566,60.6991,17084.0
2016-09-27 11:35:00,71.37,71.39,71.35,71.39,18997.0,60.6906,60.7076,60.6736,60.7076,18997.0
2016-09-27 11:40:00,71.4,71.4,71.28,71.28,23248.0,60.7161,60.7161,60.6141,60.6141,23248.0
2016-09-27 11:45:00,71.28,71.3,71.24,71.28,17098.0,60.6141,60.6311,60.5801,60.6141,17098.0
2016-09-27 11:50:00,71.28,71.31,71.25,71.28,17503.0,60.6141,60.6396,60.5886,60.6141,17503.0
2016-09-27 11:55:00,71.27,71.35,71.27,71.33,17150.0,60.6056,60.6736,60.6056,60.6566,17150.0
2016-09-27 12:00:00,71.32,71.35,71.31,71.32,17314.0,60.6481,60.6736,60.6396,60.6481,17314.0
2016-09-27 12:05:00,71.32,71.37,71.31,71.34,14359.0,60.6481,60.6906,60.6396,60.6651,14359.0
2016-09-27 12:10:00,71.33,71.36,71.3,71.33,25615.0,60.6566,60.6821,60.6311,60.6566,25615.0
2016-09-27 12:15:00,71.34,71.39,71.33,71.37,23043.0,60.6651,60.7076,60.6566,60.6906,23043.0
2016-09-27 12:20:00,71.38,71.54,71.36,71.52,39562.0,60.6991,60.8352,60.6821,60.8182,39562.0
2016-09-27 12:25:00,71.51,71.55,71.43,71.44,35802.0,60.8097,60.8437,60.7416,60.7502,35802.0
2016-09-27 12:30:00,71.44,71.46,71.42,71.46,45430.0,60.7502,60.7672,60.7331,60.7672,45430.0
2016-09-27 12:35:00,71.45,71.45,71.41,71.45,36434.0,60.7587,60.7587,60.7246,60.7587,36434.0
2016-09-27 12:40:00,71.45,71.5,71.44,71.46,28656.0,60.7587,60.8012,60.7502,60.7672,28656.0
2016-09-27 12:45:00,71.45,71.46,71.36,71.36,18283.0,60.7587,60.7672,60.6821,60.6821,18283.0
2016-09-27 12:50:00,71.36,71.38,71.33,71.36,17780.0,60.6821,60.6991,60.6566,60.6821,17780.0
2016-09-27 12:55:00,71.36,71.4,71.36,71.4,56388.0,60.6821,60.7161,60.6821,60.7161,56388.0
2016-09-27 13:00:00,71.39,71.44,71.39,71.41,22976.0,60.7076,60.7502,60.7076,60.7246,22976.0
2016-09-27 13:05:00,71.41,71.43,71.38,71.39,20164.0,60.7246,60.7416,60.6991,60.7076,20164.0
2016-09-27 13:10:00,71.4,71.41,71.38,71.4,32274.0,60.7161,60.7246,60.6991,60.7161,32274.0
2016-09-27 13:15:00,71.4,71.43,71.39,71.42,46752.0,60.7161,60.7416,60.7076,60.7331,46752.0
2016-09-27 13:20:00,71.42,71.44,71.37,71.41,22902.0,60.7331,60.7502,60.6906,60.7246,22902.0
2016-09-27 13:25:00,71.41,71.43,71.38,71.42,17838.0,60.7246,60.7416,60.6991,60.7331,17838.0
2016-09-27 13:30:00,71.43,71.45,71.39,71.39,21327.0,60.7416,60.7587,60.7076,60.7076,21327.0
2016-09-27 13:35:00,71.39,71.4,71.34,71.37,21105.0,60.7076,60.7161,60.6651,60.6906,21105.0
2016-09-27 13:40:00,71.36,71.39,71.32,71.39,28070.0,60.6821,60.7076,60.6481,60.7076,28070.0
2016-09-27 13:45:00,71.39,71.39,71.33,71.33,11215.0,60.7076,60.7076,60.6566,60.6566,11215.0
2016-09-27 13:50:00,71.33,71.38,71.33,71.35,17094.0,60.6566,60.6991,60.6566,60.6736,17094.0
2016-09-27 13:55:00,71.34,71.39,71.32,71.33,68408.0,60.6651,60.7076,60.6481,60.6566,68408.0
2016-09-27 14:00:00,71.34,71.37,71.33,71.34,25830.0,60.6651,60.6906,60.6566,60.6651,25830.0
2016-09-27 14:05:00,71.34,71.35,71.26,71.27,23931.0,60.6651,60.6736,60.5971,60.6056,23931.0
2016-09-27 14:10:00,71.27,71.33,71.26,71.33,21513.0,60.6056,60.6566,60.5971,60.6566,21513.0
2016-09-27 14:15:00,71.33,71.35,71.32,71.33,17925.0,60.6566,60.6736,60.6481,60.6566,17925.0
2016-09-27 14:20:00,71.34,71.38,71.33,71.35,24606.0,60.6651,60.6991,60.6566,60.6736,24606.0
2016-09-27 14:25:00,71.36,71.36,71.29,71.3,30622.0,60.6821,60.6821,60.6226,60.6311,30622.0
2016-09-27 14:30:00,71.3,71.3,71.27,71.3,18740.0,60.6311,60.6311,60.6056,60.6311,18740.0
2016-09-27 14:35:00,71.3,71.33,71.25,71.25,18247.0,60.6311,60.6566,60.5886,60.5886,18247.0
2016-09-27 14:40:00,71.26,71.26,71.17,71.19,61207.0,60.5971,60.5971,60.5206,60.5376,61207.0
2016-09-27 14:45:00,71.2,71.26,71.19,71.21,29032.0,60.5461,60.5971,60.5376,60.5546,29032.0
2016-09-27 14:50:00,71.22,71.27,71.22,71.25,21216.0,60.5631,60.6056,60.5631,60.5886,21216.0
2016-09-27 14:55:00,71.25,71.27,71.24,71.25,14300.0,60.5886,60.6056,60.5801,60.5886,14300.0
2016-09-27 15:00:00,71.25,71.34,71.23,71.33,25221.0,60.5886,60.6651,60.5716,60.6566,25221.0
2016-09-27 15:05:00,71.34,71.34,71.3,71.3,22627.0,60.6651,60.6651,60.6311,60.6311,22627.0
2016-09-27 15:10:00,71.31,71.32,71.26,71.29,35972.0,60.6396,60.6481,60.5971,60.6226,35972.0
2016-09-27 15:15:00,71.28,71.33,71.27,71.32,21093.0,60.6141,60.6566,60.6056,60.6481,21093.0
2016-09-27 15:20:00,71.31,71.32,71.28,71.3,31092.0,60.6396,60.6481,60.6141,60.6311,31092.0
2016-09-27 15:25:00,71.3,71.33,71.29,71.32,40543.0,60.6311,60.6566,60.6226,60.6481,40543.0
2016-09-27 15:30:00,71.31,71.33,71.28,71.32,51993.0,60.6396,60.6566,60.6141,60.6481,51993.0
2016-09-27 15:35:00,71.32,71.36,71.29,71.35,52125.0,60.6481,60.6821,60.6226,60.6736,52125.0
2016-09-27 15:40:00,71.35,71.38,71.33,71.37,55958.0,60.6736,60.6991,60.6566,60.6906,55958.0
2016-09-27 15:45:00,71.36,71.38,71.33,71.38,80621.0,60.6821,60.6991,60.6566,60.6991,80621.0
2016-09-27 15:50:00,71.38,71.48,71.37,71.48,200351.0,60.6991,60.7842,60.6906,60.7842,200351.0
2016-09-27 15:55:00,71.48,71.54,71.46,71.51,599205.0,60.7842,60.8352,60.7672,60.8097,599205.0
2016-09-28 09:30:00,71.88,72.04,71.56,71.57,209252.0,61.1243,61.2604,60.8522,60.8607,209252.0
2016-09-28 09:35:00,71.59,71.65,71.3,71.43,301703.0,60.8777,60.9287,60.6311,60.7416,301703.0
2016-09-28 09:40:00,71.41,71.62,71.26,71.56,187550.0,60.7246,60.9032,60.5971,60.8522,187550.0
2016-09-28 09:45:00,71.55,71.6,71.47,71.51,51278.0,60.8437,60.8862,60.7757,60.8097,51278.0
2016-09-28 09:50:00,71.52,71.61,71.45,71.61,52499.0,60.8182,60.8947,60.7587,60.8947,52499.0
2016-09-28 09:55:00,71.61,71.72,71.6,71.71,65380.0,60.8947,60.9883,60.8862,60.9797,65380.0
2016-09-28 10:00:00,71.72,72.15,71.63,72.14,183101.0,60.9883,61.3539,60.9117,61.3454,183101.0
2016-09-28 10:05:00,72.15,72.15,71.84,72.03,194214.0,61.3539,61.3539,61.0903,61.2519,194214.0
2016-09-28 10:10:00,72.03,72.06,71.96,72.04,96566.0,61.2519,61.2774,61.1923,61.2604,96566.0
2016-09-28 10:15:00,72.06,72.3,72.03,72.26,151719.0,61.2774,61.4815,61.2519,61.4475,151719.0
2016-09-28 10:20:00,72.26,72.42,72.19,72.3,226549.0,61.4475,61.5835,61.3879,61.4815,226549.0
2016-09-28 10:25:00,72.3,72.3,72.21,72.25,90041.0,61.4815,61.4815,61.4049,61.4389,90041.0
2016-09-28 10:30:00,72.24,72.27,72.08,72.2,60698.0,61.4304,61.456,61.2944,61.3964,60698.0
2016-09-28 10:35:00,72.2,72.2,71.99,72.08,56603.0,61.3964,61.3964,61.2179,61.2944,56603.0
2016-09-28 10:40:00,72.07,72.17,72.07,72.15,60537.0,61.2859,61.3709,61.2859,61.3539,60537.0
2016-09-28 10:45:00,72.14,72.19,72.1,72.19,62877.0,61.3454,61.3879,61.3114,61.3879,62877.0
2016-09-28 10:50:00,72.19,72.19,72.09,72.17,65796.0,61.3879,61.3879,61.3029,61.3709,65796.0
2016-09-28 10:55:00,72.17,72.19,72.01,72.05,36785.0,61.3709,61.3879,61.2349,61.2689,36785.0
2016-09-28 11:00:00,72.04,72.04,71.9,71.9,40286.0,61.2604,61.2604,61.1413,61.1413,40286.0
2016-09-28 11:05:00,71.9,72.05,71.88,72.02,78979.0,61.1413,61.2689,61.1243,61.2434,78979.0
2016-09-28 11:10:00,72.03,72.07,72.0,72.06,38250.0,61.2519,61.2859,61.2264,61.2774,38250.0
2016-09-28 11:15:00,72.05,72.1,71.99,72.05,31881.0,61.2689,61.3114,61.2179,61.2689,31881.0
2016-09-28 11:20:00,72.04,72.06,71.89,71.9,49544.0,61.2604,61.2774,61.1328,61.1413,49544.0
2016-09-28 11:25:00,71.9,71.91,71.83,71.83,35249.0,61.1413,61.1498,61.0818,61.0818,35249.0
2016-09-28 11:30:00,71.82,71.85,71.7,71.73,41017.0,61.0733,61.0988,60.9712,60.9968,41017.0
2016-09-28 11:35:00,71.72,71.84,71.72,71.81,33820.0,60.9883,61.0903,60.9883,61.0648,33820.0
2016-09-28 11:40:00,71.81,71.87,71.8,71.81,27449.0,61.0648,61.1158,61.0563,61.0648,27449.0
2016-09-28 11:45:00,71.81,72.0,71.8,71.99,74971.0,61.0648,61.2264,61.0563,61.2179,74971.0
2016-09-28 11:50:00,71.99,72.01,71.86,71.88,81132.0,61.2179,61.2349,61.1073,61.1243,81132.0
2016-09-28 11:55:00,71.87,71.88,71.78,71.82,25189.0,61.1158,61.1243,61.0393,61.0733,25189.0
2016-09-28 12:00:00,71.81,71.82,71.67,71.68,30043.0,61.0648,61.0733,60.9457,60.9542,30043.0
2016-09-28 12:05:00,71.68,71.71,71.66,71.66,30992.0,60.9542,60.9797,60.9372,60.9372,30992.0
2016-09-28 12:10:00,71.67,71.75,71.65,71.73,40750.0,60.9457,61.0138,60.9287,60.9968,40750.0
2016-09-28 12:15:00,71.73,71.86,71.72,71.82,121042.0,60.9968,61.1073,60.9883,61.0733,121042.0
2016-09-28 12:20:00,71.82,71.82,71.73,71.78,22925.0,61.0733,61.0733,60.9968,61.0393,22925.0
2016-09-28 12:25:00,71.77,71.78,71.74,71.75,24597.0,61.0308,61.0393,61.0053,61.0138,24597.0
2016-09-28 12:30:00,71.75,71.82,71.74,71.8,63769.0,61.0138,61.0733,61.0053,61.0563,63769.0
2016-09-28 12:35:00,71.8,71.82,71.8,71.81,34927.0,61.0563,61.0733,61.0563,61.0648,34927.0
2016-09-28 12:40:00,71.81,71.88,71.8,71.85,39802.0,61.0648,61.1243,61.0563,61.0988,39802.0
2016-09-28 12:45:00,71.86,71.97,71.84,71.96,55475.0,61.1073,61.2008,61.0903,61.1923,55475.0
2016-09-28 12:50:00,71.96,71.96,71.89,71.89,24482.0,61.1923,61.1923,61.1328,61.1328,24482.0
2016-09-28 12:55:00,71.88,71.88,71.82,71.87,29037.0,61.1243,61.1243,61.0733,61.1158,29037.0
2016-09-28 13:00:00,71.87,71.88,71.82,71.87,81250.0,61.1158,61.1243,61.0733,61.1158,81250.0
2016-09-28 13:05:00,71.88,71.88,71.82,71.87,64788.0,61.1243,61.1243,61.0733,61.1158,64788.0
2016-09-28 13:10:00,71.87,71.91,71.84,71.86,51320.0,61.1158,61.1498,61.0903,61.1073,51320.0
2016-09-28 13:15:00,71.87,71.91,71.85,71.86,21880.0,61.1158,61.1498,61.0988,61.1073,21880.0
2016-09-28 13:20:00,71.87,71.93,71.86,71.88,18169.0,61.1158,61.1668,61.1073,61.1243,18169.0
2016-09-28 13:25:00,71.89,71.9,71.83,71.86,29284.0,61.1328,61.1413,61.0818,61.1073,29284.0
2016-09-28 13:30:00,71.87,71.99,71.87,71.98,51756.0,61.1158,61.2179,61.1158,61.2093,51756.0
2016-09-28 13:35:00,71.98,71.99,71.9,71.92,56034.0,61.2093,61.2179,61.1413,61.1583,56034.0
2016-09-28 13:40:00,71.92,71.94,71.84,71.84,23375.0,61.1583,61.1753,61.0903,61.0903,23375.0
2016-09-28 13:45:00,71.84,71.92,71.83,71.9,80239.0,61.0903,61.1583,61.0818,61.1413,80239.0
2016-09-28 13:50:00,71.9,71.91,71.86,71.89,40594.0,61.1413,61.1498,61.1073,61.1328,40594.0
2016-09-28 13:55:00,71.89,71.91,71.87,71.9,50050.0,61.1328,61.1498,61.1158,61.1413,50050.0
2016-09-28 14:00:00,71.9,71.9,71.78,71.78,46185.0,61.1413,61.1413,61.0393,61.0393,46185.0
2016-09-28 14:05:00,71.77,71.8,71.73,71.76,53778.0,61.0308,61.0563,60.9968,61.0223,53778.0
2016-09-28 14:10:00,71.76,71.94,71.75,71.86,62482.0,61.0223,61.1753,61.0138,61.1073,62482.0
2016-09-28 14:15:00,71.86,71.91,71.8,71.82,56693.0,61.1073,61.1498,61.0563,61.0733,56693.0
2016-09-28 14:20:00,71.81,71.84,71.74,71.74,51555.0,61.0648,61.0903,61.0053,61.0053,51555.0
2016-09-28 14:25:00,71.74,71.93,71.73,71.8,49766.0,61.0053,61.1668,60.9968,61.0563,49766.0
2016-09-28 14:30:00,71.8,71.86,71.76,71.76,47252.0,61.0563,61.1073,61.0223,61.0223,47252.0
2016-09-28 14:35:00,71.77,71.81,71.75,71.78,57132.0,61.0308,61.0648,61.0138,61.0393,57132.0
2016-09-28 14:40:00,71.78,71.87,71.76,71.84,63386.0,61.0393,61.1158,61.0223,61.0903,63386.0
2016-09-28 14:45:00,71.84,71.94,71.83,71.92,49477.0,61.0903,61.1753,61.0818,61.1583,49477.0
2016-09-28 14:50:00,71.92,72.0,71.92,71.95,101525.0,61.1583,61.2264,61.1583,61.1838,101525.0
2016-09-28 14:55:00,71.94,71.94,71.87,71.88,80627.0,61.1753,61.1753,61.1158,61.1243,80627.0
2016-09-28 15:00:00,71.88,71.89,71.85,71.86,85846.0,61.1243,61.1328,61.0988,61.1073,85846.0
2016-09-28 15:05:00,71.85,71.87,71.69,71.75,80014.0,61.0988,61.1158,60.9627,61.0138,80014.0
2016-09-28 15:10:00,71.75,71.75,71.69,71.74,39630.0,61.0138,61.0138,60.9627,61.0053,39630.0
2016-09-28 15:15:00,71.75,71.81,71.71,71.72,33308.0,61.0138,61.0648,60.9797,60.9883,33308.0
2016-09-28 15:20:00,71.72,71.75,71.68,71.73,50528.0,60.9883,61.0138,60.9542,60.9968,50528.0
2016-09-28 15:25:00,71.73,71.75,71.59,71.62,148442.0,60.9968,61.0138,60.8777,60.9032,148442.0
2016-09-28 15:30:00,71.62,71.68,71.61,71.67,53590.0,60.9032,60.9542,60.8947,60.9457,53590.0
2016-09-28 15:35:00,71.67,71.68,71.6,71.65,52655.0,60.9457,60.9542,60.8862,60.9287,52655.0
2016-09-28 15:40:00,71.65,71.7,71.62,71.67,110597.0,60.9287,60.9712,60.9032,60.9457,110597.0
2016-09-28 15:45:00,71.67,71.72,71.64,71.65,128540.0,60.9457,60.9883,60.9202,60.9287,128540.0
2016-09-28 15:50:00,71.66,71.75,71.65,71.75,168298.0,60.9372,61.0138,60.9287,61.0138,168298.0
2016-09-28 15:55:00,71.75,71.88,71.66,71.79,706197.0,61.0138,61.1243,60.9372,61.0478,706197.0
2016-09-29 09:30:00,72.47,73.42,72.42,73.07,450610.0,61.626,62.4339,61.5835,62.1362,450610.0
2016-09-29 09:35:00,73.09,73.25,72.9,73.16,92789.0,62.1533,62.2893,61.9917,62.2128,92789.0
2016-09-29 09:40:00,73.14,73.14,72.96,73.03,186426.0,62.1958,62.1958,62.0427,62.1022,186426.0
2016-09-29 09:45:00,73.02,73.38,72.92,73.13,229387.0,62.0937,62.3999,62.0087,62.1873,229387.0
2016-09-29 09:50:00,73.12,73.28,73.07,73.18,55478.0,62.1788,62.3148,62.1362,62.2298,55478.0
2016-09-29 09:55:00,73.17,73.4,73.14,73.33,122262.0,62.2213,62.4169,62.1958,62.3573,122262.0
2016-09-29 10:00:00,73.34,73.58,73.28,73.41,105807.0,62.3658,62.5699,62.3148,62.4254,105807.0
2016-09-29 10:05:00,73.43,73.48,73.23,73.23,123917.0,62.4424,62.4849,62.2723,62.2723,123917.0
2016-09-29 10:10:00,73.22,73.27,73.05,73.07,96683.0,62.2638,62.3063,62.1192,62.1362,96683.0
2016-09-29 10:15:00,73.06,73.14,72.99,73.1,107581.0,62.1277,62.1958,62.0682,62.1618,107581.0
2016-09-29 10:20:00,73.11,73.32,73.1,73.27,114894.0,62.1703,62.3488,62.1618,62.3063,114894.0
2016-09-29 10:25:00,73.28,73.3,73.05,73.07,47759.0,62.3148,62.3318,62.1192,62.1362,47759.0
2016-09-29 10:30:00,73.07,73.13,73.06,73.06,83307.0,62.1362,62.1873,62.1277,62.1277,83307.0
2016-09-29 10:35:00,73.05,73.17,73.03,73.06,48539.0,62.1192,62.2213,62.1022,62.1277,48539.0
2016-09-29 10:40:00,73.06,73.22,73.06,73.15,61921.0,62.1277,62.2638,62.1277,62.2043,61921.0
2016-09-29 10:45:00,73.15,73.17,73.1,73.15,47086.0,62.2043,62.2213,62.1618,62.2043,47086.0
2016-09-29 10:50:00,73.16,73.29,73.15,73.28,55933.0,62.2128,62.3233,62.2043,62.3148,55933.0
2016-09-29 10:55:00,73.28,73.29,73.11,73.11,32621.0,62.3148,62.3233,62.1703,62.1703,32621.0
2016-09-29 11:00:00,73.12,73.15,73.05,73.13,40664.0,62.1788,62.2043,62.1192,62.1873,40664.0
2016-09-29 11:05:00,73.14,73.14,72.99,73.02,45991.0,62.1958,62.1958,62.0682,62.0937,45991.0
2016-09-29 11:10:00,73.02,73.05,72.98,72.99,52832.0,62.0937,62.1192,62.0597,62.0682,52832.0
2016-09-29 11:15:00,72.99,73.0,72.89,72.97,63367.0,62.0682,62.0767,61.9832,62.0512,63367.0
2016-09-29 11:20:00,72.98,73.01,72.91,72.91,34268.0,62.0597,62.0852,62.0002,62.0002,34268.0
2016-09-29 11:25:00,72.91,72.97,72.85,72.93,35625.0,62.0002,62.0512,61.9492,62.0172,35625.0
2016-09-29 11:30:00,72.93,72.96,72.92,72.93,31716.0,62.0172,62.0427,62.0087,62.0172,31716.0
2016-09-29 11:35:00,72.94,73.0,72.87,72.87,26005.0,62.0257,62.0767,61.9662,61.9662,26005.0
2016-09-29 11:40:00,72.87,72.91,72.83,72.83,26226.0,61.9662,62.0002,61.9322,61.9322,26226.0
2016-09-29 11:45:00,72.84,72.87,72.79,72.87,44285.0,61.9407,61.9662,61.8981,61.9662,44285.0
2016-09-29 11:50:00,72.87,72.94,72.86,72.89,29091.0,61.9662,62.0257,61.9577,61.9832,29091.0
2016-09-29 11:55:00,72.89,72.9,72.78,72.85,22051.0,61.9832,61.9917,61.8896,61.9492,22051.0
2016-09-29 12:00:00,72.84,72.85,72.73,72.73,38193.0,61.9407,61.9492,61.8471,61.8471,38193.0
2016-09-29 12:05:00,72.74,72.82,72.73,72.8,47126.0,61.8556,61.9237,61.8471,61.9066,47126.0
2016-09-29 12:10:00,72.8,72.83,72.76,72.77,19848.0,61.9066,61.9322,61.8726,61.8811,19848.0
2016-09-29 12:15:00,72.77,72.83,72.7,72.7,20258.0,61.8811,61.9322,61.8216,61.8216,20258.0
2016-09-29 12:20:00,72.7,72.72,72.64,72.66,28075.0,61.8216,61.8386,61.7706,61.7876,28075.0
2016-09-29 12:25:00,72.66,72.72,72.57,72.58,38661.0,61.7876,61.8386,61.7111,61.7196,38661.0
2016-09-29 12:30:00,72.58,72.66,72.57,72.66,20875.0,61.7196,61.7876,61.7111,61.7876,20875.0
2016-09-29 12:35:00,72.65,72.68,72.62,72.64,37537.0,61.7791,61.8046,61.7536,61.7706,37537.0
2016-09-29 12:40:00,72.63,72.65,72.56,72.58,69438.0,61.7621,61.7791,61.7026,61.7196,69438.0
2016-09-29 12:45:00,72.57,72.6,72.41,72.41,58779.0,61.7111,61.7366,61.575,61.575,58779.0
2016-09-29 12:50:00,72.42,72.43,72.24,72.38,57767.0,61.5835,61.592,61.4304,61.5495,57767.0
2016-09-29 12:55:00,72.36,72.42,72.32,72.39,72829.0,61.5325,61.5835,61.4985,61.558,72829.0
2016-09-29 13:00:00,72.39,72.41,72.18,72.24,78014.0,61.558,61.575,61.3794,61.4304,78014.0
2016-09-29 13:05:00,72.23,72.33,72.18,72.33,119964.0,61.4219,61.507,61.3794,61.507,119964.0
2016-09-29 13:10:00,72.33,72.52,72.33,72.42,107076.0,61.507,61.6685,61.507,61.5835,107076.0
2016-09-29 13:15:00,72.41,72.51,72.4,72.47,64221.0,61.575,61.66,61.5665,61.626,64221.0
2016-09-29 13:20:00,72.46,72.61,72.44,72.59,54362.0,61.6175,61.7451,61.6005,61.7281,54362.0
2016-09-29 13:25:00,72.58,72.6,72.48,72.49,35551.0,61.7196,61.7366,61.6345,61.643,35551.0
2016-09-29 13:30:00,72.49,73.1,72.42,72.55,26476.0,61.643,62.1618,61.5835,61.6941,26476.0
2016-09-29 13:35:00,72.55,72.55,72.42,72.43,33199.0,61.6941,61.6941,61.5835,61.592,33199.0
2016-09-29 13:40:00,72.43,72.43,72.33,72.38,23837.0,61.592,61.592,61.507,61.5495,23837.0
2016-09-29 13:45:00,72.38,72.42,72.33,72.41,37386.0,61.5495,61.5835,61.507,61.575,37386.0
2016-09-29 13:50:00,72.41,72.45,72.33,72.44,85383.0,61.575,61.609,61.507,61.6005,85383.0
2016-09-29 13:55:00,72.43,72.44,72.29,72.42,64567.0,61.592,61.6005,61.473,61.5835,64567.0
2016-09-29 14:00:00,72.42,72.42,72.27,72.28,27745.0,61.5835,61.5835,61.456,61.4645,27745.0
2016-09-29 14:05:00,72.29,72.35,72.25,72.31,34104.0,61.473,61.524,61.4389,61.49,34104.0
2016-09-29 14:10:00,72.31,72.32,72.23,72.25,36793.0,61.49,61.4985,61.4219,61.4389,36793.0
2016-09-29 14:15:00,72.26,72.42,72.25,72.36,31258.0,61.4475,61.5835,61.4389,61.5325,31258.0
2016-09-29 14:20:00,72.36,72.42,72.36,72.38,42688.0,61.5325,61.5835,61.5325,61.5495,42688.0
2016-09-29 14:25:00,72.39,72.54,72.36,72.53,37442.0,61.558,61.6856,61.5325,61.677,37442.0
2016-09-29 14:30:00,72.53,72.53,72.47,72.48,29648.0,61.677,61.677,61.626,61.6345,29648.0
2016-09-29 14:35:00,72.49,72.65,72.49,72.61,102103.0,61.643,61.7791,61.643,61.7451,102103.0
2016-09-29 14:40:00,72.6,72.6,72.39,72.4,62926.0,61.7366,61.7366,61.558,61.5665,62926.0
2016-09-29 14:45:00,72.38,72.46,72.35,72.41,25309.0,61.5495,61.6175,61.524,61.575,25309.0
2016-09-29 14:50:00,72.41,72.43,72.32,72.32,31736.0,61.575,61.592,61.4985,61.4985,31736.0
2016-09-29 14:55:00,72.32,72.4,72.24,72.25,29210.0,61.4985,61.5665,61.4304,61.4389,29210.0
2016-09-29 15:00:00,72.25,72.32,72.21,72.22,40528.0,61.4389,61.4985,61.4049,61.4134,40528.0
2016-09-29 15:05:00,72.21,72.28,72.21,72.25,25306.0,61.4049,61.4645,61.4049,61.4389,25306.0
2016-09-29 15:10:00,72.25,72.28,72.21,72.24,27539.0,61.4389,61.4645,61.4049,61.4304,27539.0
2016-09-29 15:15:00,72.24,72.25,72.13,72.16,35356.0,61.4304,61.4389,61.3369,61.3624,35356.0
2016-09-29 15:20:00,72.16,72.22,72.13,72.14,31303.0,61.3624,61.4134,61.3369,61.3454,31303.0
2016-09-29 15:25:00,72.15,72.21,72.02,72.21,64808.0,61.3539,61.4049,61.2434,61.4049,64808.0
2016-09-29 15:30:00,72.2,72.32,72.14,72.25,100734.0,61.3964,61.4985,61.3454,61.4389,100734.0
2016-09-29 15:35:00,72.26,72.29,72.21,72.25,72263.0,61.4475,61.473,61.4049,61.4389,72263.0
2016-09-29 15:40:00,72.25,72.3,72.25,72.27,163345.0,61.4389,61.4815,61.4389,61.456,163345.0
2016-09-29 15:45:00,72.27,72.28,72.19,72.23,294145.0,61.456,61.4645,61.3879,61.4219,294145.0
2016-09-29 15:50:00,72.22,72.24,72.15,72.15,217305.0,61.4134,61.4304,61.3539,61.3539,217305.0
2016-09-29 15:55:00,72.15,72.16,72.01,72.01,301329.0,61.3539,61.3624,61.2349,61.2349,301329.0
2016-09-30 09:30:00,72.06,72.34,71.76,71.76,166102.0,61.2774,61.5155,61.0223,61.0223,166102.0
2016-09-30 09:35:00,71.78,71.91,71.78,71.83,58058.0,61.0393,61.1498,61.0393,61.0818,58058.0
2016-09-30 09:40:00,71.83,71.83,71.63,71.7,54652.0,61.0818,61.0818,60.9117,60.9712,54652.0
2016-09-30 09:45:00,71.7,71.78,71.64,71.76,56034.0,60.9712,61.0393,60.9202,61.0223,56034.0
2016-09-30 09:50:00,71.76,71.83,71.52,71.53,56728.0,61.0223,61.0818,60.8182,60.8267,56728.0
2016-09-30 09:55:00,71.52,71.56,71.4,71.42,87602.0,60.8182,60.8522,60.7161,60.7331,87602.0
2016-09-30 10:00:00,71.41,71.6,71.4,71.54,105986.0,60.7246,60.8862,60.7161,60.8352,105986.0
2016-09-30 10:05:00,71.53,71.54,71.38,71.4,116416.0,60.8267,60.8352,60.6991,60.7161,116416.0
2016-09-30 10:10:00,71.42,71.57,71.41,71.55,120429.0,60.7331,60.8607,60.7246,60.8437,120429.0
2016-09-30 10:15:00,71.57,71.57,71.51,71.54,66327.0,60.8607,60.8607,60.8097,60.8352,66327.0
2016-09-30 10:20:00,71.55,71.6,71.5,71.54,68818.0,60.8437,60.8862,60.8012,60.8352,68818.0
2016-09-30 10:25:00,71.53,71.72,71.48,71.71,221243.0,60.8267,60.9883,60.7842,60.9797,221243.0
2016-09-30 10:30:00,71.7,71.94,71.7,71.92,71667.0,60.9712,61.1753,60.9712,61.1583,71667.0
2016-09-30 10:35:00,71.93,72.0,71.9,71.93,131238.0,61.1668,61.2264,61.1413,61.1668,131238.0
2016-09-30 10:40:00,71.94,71.95,71.89,71.92,94961.0,61.1753,61.1838,61.1328,61.1583,94961.0
2016-09-30 10:45:00,71.92,71.92,71.65,71.68,74648.0,61.1583,61.1583,60.9287,60.9542,74648.0
2016-09-30 10:50:00,71.68,71.91,71.67,71.9,133083.0,60.9542,61.1498,60.9457,61.1413,133083.0
2016-09-30 10:55:00,71.91,71.94,71.8,71.94,92519.0,61.1498,61.1753,61.0563,61.1753,92519.0
2016-09-30 11:00:00,71.94,72.0,71.88,71.99,154241.0,61.1753,61.2264,61.1243,61.2179,154241.0
2016-09-30 11:05:00,71.99,72.1,71.98,72.08,134944.0,61.2179,61.3114,61.2093,61.2944,134944.0
2016-09-30 11:10:00,72.09,72.22,72.08,72.2,72749.0,61.3029,61.4134,61.2944,61.3964,72749.0
2016-09-30 11:15:00,72.22,72.29,72.15,72.18,116539.0,61.4134,61.473,61.3539,61.3794,116539.0
2016-09-30 11:20:00,72.19,72.2,72.09,72.11,60451.0,61.3879,61.3964,61.3029,61.3199,60451.0
2016-09-30 11:25:00,72.12,72.14,72.03,72.12,58987.0,61.3284,61.3454,61.2519,61.3284,58987.0
2016-09-30 11:30:00,72.13,72.17,72.12,72.17,30866.0,61.3369,61.3709,61.3284,61.3709,30866.0
2016-09-30 11:35:00,72.17,72.19,72.07,72.08,55360.0,61.3709,61.3879,61.2859,61.2944,55360.0
2016-09-30 11:40:00,72.08,72.18,72.03,72.16,24987.0,61.2944,61.3794,61.2519,61.3624,24987.0
2016-09-30 11:45:00,72.16,72.16,72.08,72.09,31912.0,61.3624,61.3624,61.2944,61.3029,31912.0
2016-09-30 11:50:00,72.09,72.1,71.97,71.97,97491.0,61.3029,61.3114,61.2008,61.2008,97491.0
2016-09-30 11:55:00,71.97,72.08,71.96,72.04,46640.0,61.2008,61.2944,61.1923,61.2604,46640.0
2016-09-30 12:00:00,72.03,72.09,72.02,72.05,22453.0,61.2519,61.3029,61.2434,61.2689,22453.0
2016-09-30 12:05:00,72.06,72.12,72.05,72.12,31641.0,61.2774,61.3284,61.2689,61.3284,31641.0
2016-09-30 12:10:00,72.13,72.14,72.06,72.14,37318.0,61.3369,61.3454,61.2774,61.3454,37318.0
2016-09-30 12:15:00,72.14,72.14,72.1,72.12,51349.0,61.3454,61.3454,61.3114,61.3284,51349.0
2016-09-30 12:20:00,72.13,72.17,72.11,72.15,32394.0,61.3369,61.3709,61.3199,61.3539,32394.0
2016-09-30 12:25:00,72.16,72.22,72.15,72.21,18944.0,61.3624,61.4134,61.3539,61.4049,18944.0
2016-09-30 12:30:00,72.21,72.23,72.18,72.18,37155.0,61.4049,61.4219,61.3794,61.3794,37155.0
2016-09-30 12:35:00,72.18,72.24,72.17,72.24,22878.0,61.3794,61.4304,61.3709,61.4304,22878.0
2016-09-30 12:40:00,72.24,72.26,72.15,72.21,36258.0,61.4304,61.4475,61.3539,61.4049,36258.0
2016-09-30 12:45:00,72.22,72.22,72.19,72.21,27478.0,61.4134,61.4134,61.3879,61.4049,27478.0
2016-09-30 12:50:00,72.22,72.23,72.17,72.2,18874.0,61.4134,61.4219,61.3709,61.3964,18874.0
2016-09-30 12:55:00,72.2,72.25,72.18,72.18,26781.0,61.3964,61.4389,61.3794,61.3794,26781.0
2016-09-30 13:00:00,72.18,72.26,72.16,72.24,23845.0,61.3794,61.4475,61.3624,61.4304,23845.0
2016-09-30 13:05:00,72.25,72.28,72.22,72.25,22001.0,61.4389,61.4645,61.4134,61.4389,22001.0
2016-09-30 13:10:00,72.25,72.27,72.19,72.21,38454.0,61.4389,61.456,61.3879,61.4049,38454.0
2016-09-30 13:15:00,72.21,72.26,72.18,72.22,55786.0,61.4049,61.4475,61.3794,61.4134,55786.0
2016-09-30 13:20:00,72.22,72.28,72.18,72.19,29565.0,61.4134,61.4645,61.3794,61.3879,29565.0
2016-09-30 13:25:00,72.19,72.21,72.16,72.17,21108.0,61.3879,61.4049,61.3624,61.3709,21108.0
2016-09-30 13:30:00,72.17,72.17,72.13,72.16,52657.0,61.3709,61.3709,61.3369,61.3624,52657.0
2016-09-30 13:35:00,72.16,72.16,72.12,72.13,60509.0,61.3624,61.3624,61.3284,61.3369,60509.0
2016-09-30 13:40:00,72.14,72.16,72.09,72.13,118915.0,61.3454,61.3624,61.3029,61.3369,118915.0
2016-09-30 13:45:00,72.13,72.22,72.13,72.19,24408.0,61.3369,61.4134,61.3369,61.3879,24408.0
2016-09-30 13:50:00,72.19,72.23,72.17,72.2,26210.0,61.3879,61.4219,61.3709,61.3964,26210.0
2016-09-30 13:55:00,72.2,72.24,72.13,72.23,94167.0,61.3964,61.4304,61.3369,61.4219,94167.0
2016-09-30 14:00:00,72.23,72.32,72.22,72.32,47668.0,61.4219,61.4985,61.4134,61.4985,47668.0
2016-09-30 14:05:00,72.31,72.31,72.25,72.26,26737.0,61.49,61.49,61.4389,61.4475,26737.0
2016-09-30 14:10:00,72.25,72.31,72.24,72.27,23470.0,61.4389,61.49,61.4304,61.456,23470.0
2016-09-30 14:15:00,72.27,72.31,72.25,72.26,21444.0,61.456,61.49,61.4389,61.4475,21444.0
2016-09-30 14:20:00,72.26,72.28,72.25,72.25,44351.0,61.4475,61.4645,61.4389,61.4389,44351.0
2016-09-30 14:25:00,72.25,72.31,72.23,72.29,44137.0,61.4389,61.49,61.4219,61.473,44137.0
2016-09-30 14:30:00,72.3,72.36,72.29,72.36,37820.0,61.4815,61.5325,61.473,61.5325,37820.0
2016-09-30 14:35:00,72.36,72.36,72.28,72.34,26575.0,61.5325,61.5325,61.4645,61.5155,26575.0
2016-09-30 14:40:00,72.34,72.34,72.31,72.31,51399.0,61.5155,61.5155,61.49,61.49,51399.0
2016-09-30 14:45:00,72.31,72.34,72.24,72.25,31240.0,61.49,61.5155,61.4304,61.4389,31240.0
2016-09-30 14:50:00,72.25,72.26,72.22,72.26,28540.0,61.4389,61.4475,61.4134,61.4475,28540.0
2016-09-30 14:55:00,72.26,72.31,72.25,72.29,32873.0,61.4475,61.49,61.4389,61.473,32873.0
2016-09-30 15:00:00,72.3,72.38,72.29,72.36,50202.0,61.4815,61.5495,61.473,61.5325,50202.0
2016-09-30 15:05:00,72.36,72.37,72.34,72.34,27669.0,61.5325,61.541,61.5155,61.5155,27669.0
2016-09-30 15:10:00,72.34,72.38,72.34,72.36,61997.0,61.5155,61.5495,61.5155,61.5325,61997.0
2016-09-30 15:15:00,72.36,72.47,72.36,72.41,341231.0,61.5325,61.626,61.5325,61.575,341231.0
2016-09-30 15:20:00,72.41,72.42,72.36,72.38,53551.0,61.575,61.5835,61.5325,61.5495,53551.0
2016-09-30 15:25:00,72.38,72.44,72.36,72.37,62348.0,61.5495,61.6005,61.5325,61.541,62348.0
2016-09-30 15:30:00,72.37,72.39,72.34,72.35,65388.0,61.541,61.558,61.5155,61.524,65388.0
2016-09-30 15:35:00,72.36,72.41,72.35,72.38,48493.0,61.5325,61.575,61.524,61.5495,48493.0
2016-09-30 15:40:00,72.38,72.48,72.37,72.47,98882.0,61.5495,61.6345,61.541,61.626,98882.0
2016-09-30 15:45:00,72.47,72.47,72.36,72.38,88723.0,61.626,61.626,61.5325,61.5495,88723.0
2016-09-30 15:50:00,72.37,72.4,72.33,72.34,70692.0,61.541,61.5665,61.507,61.5155,70692.0
2016-09-30 15:55:00,72.33,72.36,72.2,72.21,335702.0,61.507,61.5325,61.3964,61.4049,335702.0
2016-10-03 09:30:00,72.06,72.21,71.95,72.14,93568.0,61.2774,61.4049,61.1838,61.3454,93568.0
2016-10-03 09:35:00,72.15,72.28,72.05,72.19,91420.0,61.3539,61.4645,61.2689,61.3879,91420.0
2016-10-03 09:40:00,72.19,72.19,72.0,72.12,34432.0,61.3879,61.3879,61.2264,61.3284,34432.0
2016-10-03 09:45:00,72.11,72.17,72.03,72.06,85864.0,61.3199,61.3709,61.2519,61.2774,85864.0
2016-10-03 09:50:00,72.06,72.18,72.05,72.12,65002.0,61.2774,61.3794,61.2689,61.3284,65002.0
2016-10-03 09:55:00,72.13,72.21,72.12,72.2,36906.0,61.3369,61.4049,61.3284,61.3964,36906.0
2016-10-03 10:00:00,72.2,72.3,72.13,72.2,61549.0,61.3964,61.4815,61.3369,61.3964,61549.0
2016-10-03 10:05:00,72.2,72.2,72.04,72.04,73741.0,61.3964,61.3964,61.2604,61.2604,73741.0
2016-10-03 10:10:00,72.03,72.22,72.0,72.22,67242.0,61.2519,61.4134,61.2264,61.4134,67242.0
2016-10-03 10:15:00,72.21,72.21,72.03,72.09,51355.0,61.4049,61.4049,61.2519,61.3029,51355.0
2016-10-03 10:20:00,72.1,72.1,71.99,72.06,36322.0,61.3114,61.3114,61.2179,61.2774,36322.0
2016-10-03 10:25:00,72.06,72.14,72.03,72.04,43196.0,61.2774,61.3454,61.2519,61.2604,43196.0
2016-10-03 10:30:00,72.03,72.27,72.03,72.23,48572.0,61.2519,61.456,61.2519,61.4219,48572.0
2016-10-03 10:35:00,72.23,72.26,72.2,72.21,35232.0,61.4219,61.4475,61.3964,61.4049,35232.0
2016-10-03 10:40:00,72.2,72.22,72.15,72.2,61848.0,61.3964,61.4134,61.3539,61.3964,61848.0
2016-10-03 10:45:00,72.2,72.27,72.19,72.25,44887.0,61.3964,61.456,61.3879,61.4389,44887.0
2016-10-03 10:50:00,72.24,72.36,72.23,72.35,46275.0,61.4304,61.5325,61.4219,61.524,46275.0
2016-10-03 10:55:00,72.34,72.43,72.34,72.39,44719.0,61.5155,61.592,61.5155,61.558,44719.0
2016-10-03 11:00:00,72.38,72.38,72.24,72.25,34324.0,61.5495,61.5495,61.4304,61.4389,34324.0
2016-10-03 11:05:00,72.24,72.29,72.23,72.26,23870.0,61.4304,61.473,61.4219,61.4475,23870.0
2016-10-03 11:10:00,72.26,72.32,72.22,72.32,48612.0,61.4475,61.4985,61.4134,61.4985,48612.0
2016-10-03 11:15:00,72.32,72.32,72.24,72.26,48111.0,61.4985,61.4985,61.4304,61.4475,48111.0
2016-10-03 11:20:00,72.26,72.34,72.25,72.31,32868.0,61.4475,61.5155,61.4389,61.49,32868.0
2016-10-03 11:25:00,72.31,72.36,72.28,72.32,26301.0,61.49,61.5325,61.4645,61.4985,26301.0
2016-10-03 11:30:00,72.32,72.38,72.3,72.34,72757.0,61.4985,61.5495,61.4815,61.5155,72757.0
2016-10-03 11:35:00,72.35,72.36,72.3,72.33,91615.0,61.524,61.5325,61.4815,61.507,91615.0
2016-10-03 11:40:00,72.32,72.37,72.3,72.36,30517.0,61.4985,61.541,61.4815,61.5325,30517.0
2016-10-03 11:45:00,72.36,72.39,72.34,72.35,35654.0,61.5325,61.558,61.5155,61.524,35654.0
2016-10-03 11:50:00,72.35,72.43,72.34,72.41,105786.0,61.524,61.592,61.5155,61.575,105786.0
2016-10-03 11:55:00,72.41,72.44,72.37,72.39,39163.0,61.575,61.6005,61.541,61.558,39163.0
2016-10-03 12:00:00,72.38,72.4,72.35,72.36,39354.0,61.5495,61.5665,61.524,61.5325,39354.0
2016-10-03 12:05:00,72.36,72.37,72.35,72.35,41260.0,61.5325,61.541,61.524,61.524,41260.0
2016-10-03 12:10:00,72.35,72.39,72.34,72.38,69324.0,61.524,61.558,61.5155,61.5495,69324.0
2016-10-03 12:15:00,72.38,72.4,72.25,72.27,45218.0,61.5495,61.5665,61.4389,61.456,45218.0
2016-10-03 12:20:00,72.27,72.28,72.17,72.21,37218.0,61.456,61.4645,61.3709,61.4049,37218.0
2016-10-03 12:25:00,72.22,72.23,72.14,72.17,50499.0,61.4134,61.4219,61.3454,61.3709,50499.0
2016-10-03 12:30:00,72.17,72.17,72.07,72.09,42134.0,61.3709,61.3709,61.2859,61.3029,42134.0
2016-10-03 12:35:00,72.09,72.13,72.05,72.05,43562.0,61.3029,61.3369,61.2689,61.2689,43562.0
2016-10-03 12:40:00,72.06,72.11,72.03,72.1,32933.0,61.2774,61.3199,61.2519,61.3114,32933.0
2016-10-03 12:45:00,72.1,72.15,72.07,72.1,33685.0,61.3114,61.3539,61.2859,61.3114,33685.0
2016-10-03 12:50:00,72.11,72.17,72.09,72.09,16122.0,61.3199,61.3709,61.3029,61.3029,16122.0
2016-10-03 12:55:00,72.09,72.2,72.06,72.2,14006.0,61.3029,61.3964,61.2774,61.3964,14006.0
2016-10-03 13:00:00,72.2,72.2,72.14,72.15,23125.0,61.3964,61.3964,61.3454,61.3539,23125.0
2016-10-03 13:05:00,72.17,72.17,72.12,72.14,20160.0,61.3709,61.3709,61.3284,61.3454,20160.0
2016-10-03 13:10:00,72.14,72.19,72.09,72.18,33939.0,61.3454,61.3879,61.3029,61.3794,33939.0
2016-10-03 13:15:00,72.18,72.18,72.1,72.15,19910.0,61.3794,61.3794,61.3114,61.3539,19910.0
2016-10-03 13:20:00,72.17,72.24,72.16,72.23,11211.0,61.3709,61.4304,61.3624,61.4219,11211.0
2016-10-03 13:25:00,72.24,72.26,72.18,72.2,18604.0,61.4304,61.4475,61.3794,61.3964,18604.0
2016-10-03 13:30:00,72.19,72.27,72.17,72.27,22804.0,61.3879,61.456,61.3709,61.456,22804.0
2016-10-03 13:35:00,72.26,72.29,72.18,72.26,49080.0,61.4475,61.473,61.3794,61.4475,49080.0
2016-10-03 13:40:00,72.26,72.3,72.22,72.23,18367.0,61.4475,61.4815,61.4134,61.4219,18367.0
2016-10-03 13:45:00,72.23,72.28,72.22,72.28,19993.0,61.4219,61.4645,61.4134,61.4645,19993.0
2016-10-03 13:50:00,72.28,72.28,72.22,72.26,60813.0,61.4645,61.4645,61.4134,61.4475,60813.0
2016-10-03 13:55:00,72.26,72.31,72.25,72.3,32780.0,61.4475,61.49,61.4389,61.4815,32780.0
2016-10-03 14:00:00,72.3,72.39,72.29,72.31,55953.0,61.4815,61.558,61.473,61.49,55953.0
2016-10-03 14:05:00,72.3,72.33,72.26,72.3,34461.0,61.4815,61.507,61.4475,61.4815,34461.0
2016-10-03 14:10:00,72.31,72.35,72.29,72.3,69973.0,61.49,61.524,61.473,61.4815,69973.0
2016-10-03 14:15:00,72.31,72.32,72.28,72.29,37670.0,61.49,61.4985,61.4645,61.473,37670.0
2016-10-03 14:20:00,72.28,72.3,72.25,72.27,39999.0,61.4645,61.4815,61.4389,61.456,39999.0
2016-10-03 14:25:00,72.26,72.28,72.24,72.27,44708.0,61.4475,61.4645,61.4304,61.456,44708.0
2016-10-03 14:30:00,72.26,72.29,72.24,72.25,43791.0,61.4475,61.473,61.4304,61.4389,43791.0
2016-10-03 14:35:00,72.25,72.27,72.19,72.21,84282.0,61.4389,61.456,61.3879,61.4049,84282.0
2016-10-03 14:40:00,72.21,72.22,72.2,72.21,41786.0,61.4049,61.4134,61.3964,61.4049,41786.0
2016-10-03 14:45:00,72.2,72.22,72.16,72.2,50385.0,61.3964,61.4134,61.3624,61.3964,50385.0
2016-10-03 14:50:00,72.21,72.23,72.17,72.2,67468.0,61.4049,61.4219,61.3709,61.3964,67468.0
2016-10-03 14:55:00,72.19,72.2,72.15,72.19,60211.0,61.3879,61.3964,61.3539,61.3879,60211.0
2016-10-03 15:00:00,72.2,72.22,72.19,72.2,24635.0,61.3964,61.4134,61.3879,61.3964,24635.0
2016-10-03 15:05:00,72.2,72.26,72.19,72.23,46419.0,61.3964,61.4475,61.3879,61.4219,46419.0
2016-10-03 15:10:00,72.24,72.27,72.23,72.27,33562.0,61.4304,61.456,61.4219,61.456,33562.0
2016-10-03 15:15:00,72.27,72.31,72.26,72.3,54692.0,61.456,61.49,61.4475,61.4815,54692.0
2016-10-03 15:20:00,72.31,72.32,72.25,72.25,71180.0,61.49,61.4985,61.4389,61.4389,71180.0
2016-10-03 15:25:00,72.26,72.31,72.25,72.28,54619.0,61.4475,61.49,61.4389,61.4645,54619.0
2016-10-03 15:30:00,72.28,72.32,72.24,72.31,85241.0,61.4645,61.4985,61.4304,61.49,85241.0
2016-10-03 15:35:00,72.31,72.37,72.3,72.31,92737.0,61.49,61.541,61.4815,61.49,92737.0
2016-10-03 15:40:00,72.31,72.37,72.3,72.34,87933.0,61.49,61.541,61.4815,61.5155,87933.0
2016-10-03 15:45:00,72.34,72.37,72.3,72.32,140253.0,61.5155,61.541,61.4815,61.4985,140253.0
2016-10-03 15:50:00,72.32,72.32,72.24,72.25,242271.0,61.4985,61.4985,61.4304,61.4389,242271.0
2016-10-03 15:55:00,72.25,72.26,72.18,72.2,491790.0,61.4389,61.4475,61.3794,61.3964,491790.0
2016-10-04 09:30:00,72.24,72.65,72.18,72.5,64519.0,61.4304,61.7791,61.3794,61.6515,64519.0
2016-10-04 09:35:00,72.45,72.53,72.37,72.51,74420.0,61.609,61.677,61.541,61.66,74420.0
2016-10-04 09:40:00,72.51,72.52,72.32,72.47,42936.0,61.66,61.6685,61.4985,61.626,42936.0
2016-10-04 09:45:00,72.49,72.65,72.48,72.57,36450.0,61.643,61.7791,61.6345,61.7111,36450.0
2016-10-04 09:50:00,72.58,72.75,72.53,72.73,37605.0,61.7196,61.8641,61.677,61.8471,37605.0
2016-10-04 09:55:00,72.72,72.79,72.65,72.74,46093.0,61.8386,61.8981,61.7791,61.8556,46093.0
2016-10-04 10:00:00,72.74,72.75,72.6,72.65,57805.0,61.8556,61.8641,61.7366,61.7791,57805.0
2016-10-04 10:05:00,72.65,72.75,72.65,72.66,48530.0,61.7791,61.8641,61.7791,61.7876,48530.0
2016-10-04 10:10:00,72.67,72.68,72.38,72.4,69217.0,61.7961,61.8046,61.5495,61.5665,69217.0
2016-10-04 10:15:00,72.39,72.42,72.36,72.39,73110.0,61.558,61.5835,61.5325,61.558,73110.0
2016-10-04 10:20:00,72.38,72.43,72.33,72.41,44837.0,61.5495,61.592,61.507,61.575,44837.0
2016-10-04 10:25:00,72.41,72.55,72.41,72.51,34815.0,61.575,61.6941,61.575,61.66,34815.0
2016-10-04 10:30:00,72.52,72.58,72.51,72.58,19337.0,61.6685,61.7196,61.66,61.7196,19337.0
2016-10-04 10:35:00,72.58,72.77,72.57,72.77,35804.0,61.7196,61.8811,61.7111,61.8811,35804.0
2016-10-04 10:40:00,72.77,72.85,72.7,72.84,65396.0,61.8811,61.9492,61.8216,61.9407,65396.0
2016-10-04 10:45:00,72.84,72.89,72.8,72.86,57955.0,61.9407,61.9832,61.9066,61.9577,57955.0
2016-10-04 10:50:00,72.86,72.99,72.86,72.96,97602.0,61.9577,62.0682,61.9577,62.0427,97602.0
2016-10-04 10:55:00,72.96,73.0,72.9,72.95,46260.0,62.0427,62.0767,61.9917,62.0342,46260.0
2016-10-04 11:00:00,72.94,72.94,72.66,72.66,58669.0,62.0257,62.0257,61.7876,61.7876,58669.0
2016-10-04 11:05:00,72.66,72.74,72.63,72.68,40443.0,61.7876,61.8556,61.7621,61.8046,40443.0
2016-10-04 11:10:00,72.67,72.77,72.63,72.72,43910.0,61.7961,61.8811,61.7621,61.8386,43910.0
2016-10-04 11:15:00,72.71,72.74,72.6,72.71,74071.0,61.8301,61.8556,61.7366,61.8301,74071.0
2016-10-04 11:20:00,72.72,72.85,72.7,72.81,50794.0,61.8386,61.9492,61.8216,61.9152,50794.0
2016-10-04 11:25:00,72.81,72.82,72.64,72.72,100782.0,61.9152,61.9237,61.7706,61.8386,100782.0
2016-10-04 11:30:00,72.72,72.8,72.72,72.79,48998.0,61.8386,61.9066,61.8386,61.8981,48998.0
2016-10-04 11:35:00,72.8,72.92,72.69,72.7,55210.0,61.9066,62.0087,61.8131,61.8216,55210.0
2016-10-04 11:40:00,72.7,72.85,72.7,72.85,57722.0,61.8216,61.9492,61.8216,61.9492,57722.0
2016-10-04 11:45:00,72.84,72.94,72.82,72.92,57911.0,61.9407,62.0257,61.9237,62.0087,57911.0
2016-10-04 11:50:00,72.9,72.91,72.78,72.78,49070.0,61.9917,62.0002,61.8896,61.8896,49070.0
2016-10-04 11:55:00,72.78,72.84,72.75,72.78,124696.0,61.8896,61.9407,61.8641,61.8896,124696.0
2016-10-04 12:00:00,72.78,72.79,72.71,72.76,103855.0,61.8896,61.8981,61.8301,61.8726,103855.0
2016-10-04 12:05:00,72.76,72.8,72.67,72.7,45770.0,61.8726,61.9066,61.7961,61.8216,45770.0
2016-10-04 12:10:00,72.7,72.76,72.64,72.7,62465.0,61.8216,61.8726,61.7706,61.8216,62465.0
2016-10-04 12:15:00,72.71,72.85,72.67,72.83,81786.0,61.8301,61.9492,61.7961,61.9322,81786.0
2016-10-04 12:20:00,72.84,72.87,72.72,72.76,239585.0,61.9407,61.9662,61.8386,61.8726,239585.0
2016-10-04 12:25:00,72.77,72.79,72.74,72.77,72249.0,61.8811,61.8981,61.8556,61.8811,72249.0
2016-10-04 12:30:00,72.76,72.83,72.75,72.8,49090.0,61.8726,61.9322,61.8641,61.9066,49090.0
2016-10-04 12:35:00,72.81,72.99,72.81,72.95,88777.0,61.9152,62.0682,61.9152,62.0342,88777.0
2016-10-04 12:40:00,72.95,73.01,72.92,72.92,32549.0,62.0342,62.0852,62.0087,62.0087,32549.0
2016-10-04 12:45:00,72.93,73.05,72.89,72.94,83247.0,62.0172,62.1192,61.9832,62.0257,83247.0
2016-10-04 12:50:00,72.94,72.96,72.86,72.9,84178.0,62.0257,62.0427,61.9577,61.9917,84178.0
2016-10-04 12:55:00,72.9,72.96,72.9,72.95,57390.0,61.9917,62.0427,61.9917,62.0342,57390.0
2016-10-04 13:00:00,72.95,72.99,72.93,72.94,56136.0,62.0342,62.0682,62.0172,62.0257,56136.0
2016-10-04 13:05:00,72.93,72.97,72.86,72.87,69999.0,62.0172,62.0512,61.9577,61.9662,69999.0
2016-10-04 13:10:00,72.87,72.9,72.86,72.86,128258.0,61.9662,61.9917,61.9577,61.9577,128258.0
2016-10-04 13:15:00,72.87,72.91,72.85,72.89,44613.0,61.9662,62.0002,61.9492,61.9832,44613.0
2016-10-04 13:20:00,72.9,72.9,72.72,72.73,74884.0,61.9917,61.9917,61.8386,61.8471,74884.0
2016-10-04 13:25:00,72.73,72.73,72.61,72.63,127458.0,61.8471,61.8471,61.7451,61.7621,127458.0
2016-10-04 13:30:00,72.64,72.68,72.6,72.64,43300.0,61.7706,61.8046,61.7366,61.7706,43300.0
2016-10-04 13:35:00,72.64,72.73,72.63,72.68,41589.0,61.7706,61.8471,61.7621,61.8046,41589.0
2016-10-04 13:40:00,72.67,72.71,72.65,72.66,53358.0,61.7961,61.8301,61.7791,61.7876,53358.0
2016-10-04 13:45:00,72.66,72.71,72.65,72.71,47042.0,61.7876,61.8301,61.7791,61.8301,47042.0
2016-10-04 13:50:00,72.72,72.72,72.63,72.64,28582.0,61.8386,61.8386,61.7621,61.7706,28582.0
2016-10-04 13:55:00,72.63,72.68,72.62,72.62,31746.0,61.7621,61.8046,61.7536,61.7536,31746.0
2016-10-04 14:00:00,72.62,72.63,72.56,72.59,60708.0,61.7536,61.7621,61.7026,61.7281,60708.0
2016-10-04 14:05:00,72.59,72.67,72.58,72.62,56481.0,61.7281,61.7961,61.7196,61.7536,56481.0
2016-10-04 14:10:00,72.62,72.65,72.57,72.61,46552.0,61.7536,61.7791,61.7111,61.7451,46552.0
2016-10-04 14:15:00,72.61,72.68,72.58,72.66,53382.0,61.7451,61.8046,61.7196,61.7876,53382.0
2016-10-04 14:20:00,72.65,72.73,72.64,72.72,45309.0,61.7791,61.8471,61.7706,61.8386,45309.0
2016-10-04 14:25:00,72.72,72.74,72.6,72.63,40716.0,61.8386,61.8556,61.7366,61.7621,40716.0
2016-10-04 14:30:00,72.63,72.69,72.63,72.69,33663.0,61.7621,61.8131,61.7621,61.8131,33663.0
2016-10-04 14:35:00,72.69,72.71,72.61,72.63,30789.0,61.8131,61.8301,61.7451,61.7621,30789.0
2016-10-04 14:40:00,72.63,72.67,72.61,72.65,52461.0,61.7621,61.7961,61.7451,61.7791,52461.0
2016-10-04 14:45:00,72.64,72.65,72.53,72.53,48613.0,61.7706,61.7791,61.677,61.677,48613.0
2016-10-04 14:50:00,72.53,72.64,72.53,72.64,36810.0,61.677,61.7706,61.677,61.7706,36810.0
2016-10-04 14:55:00,72.63,72.64,72.59,72.61,59704.0,61.7621,61.7706,61.7281,61.7451,59704.0
2016-10-04 15:00:00,72.6,72.64,72.59,72.63,46603.0,61.7366,61.7706,61.7281,61.7621,46603.0
2016-10-04 15:05:00,72.62,72.66,72.6,72.61,45398.0,61.7536,61.7876,61.7366,61.7451,45398.0
2016-10-04 15:10:00,72.61,72.63,72.59,72.61,67890.0,61.7451,61.7621,61.7281,61.7451,67890.0
2016-10-04 15:15:00,72.61,72.63,72.6,72.62,35974.0,61.7451,61.7621,61.7366,61.7536,35974.0
2016-10-04 15:20:00,72.63,72.66,72.61,72.65,70900.0,61.7621,61.7876,61.7451,61.7791,70900.0
2016-10-04 15:25:00,72.65,72.86,72.63,72.84,159867.0,61.7791,61.9577,61.7621,61.9407,159867.0
2016-10-04 15:30:00,72.85,72.93,72.82,72.93,124862.0,61.9492,62.0172,61.9237,62.0172,124862.0
2016-10-04 15:35:00,72.91,72.96,72.82,72.86,109476.0,62.0002,62.0427,61.9237,61.9577,109476.0
2016-10-04 15:40:00,72.87,73.0,72.84,72.9,162916.0,61.9662,62.0767,61.9407,61.9917,162916.0
2016-10-04 15:45:00,72.89,72.9,72.81,72.82,89902.0,61.9832,61.9917,61.9152,61.9237,89902.0
2016-10-04 15:50:00,72.82,72.84,72.75,72.81,117027.0,61.9237,61.9407,61.8641,61.9152,117027.0
2016-10-04 15:55:00,72.81,72.82,72.68,72.71,263835.0,61.9152,61.9237,61.8046,61.8301,263835.0
2016-10-05 09:30:00,72.66,72.98,72.63,72.83,107994.0,61.7876,62.0597,61.7621,61.9322,107994.0
2016-10-05 09:35:00,72.81,72.82,72.59,72.68,52829.0,61.9152,61.9237,61.7281,61.8046,52829.0
2016-10-05 09:40:00,72.67,72.93,72.66,72.91,71597.0,61.7961,62.0172,61.7876,62.0002,71597.0
2016-10-05 09:45:00,72.92,73.16,72.9,73.14,102966.0,62.0087,62.2128,61.9917,62.1958,102966.0
2016-10-05 09:50:00,73.14,73.22,73.1,73.18,88862.0,62.1958,62.2638,62.1618,62.2298,88862.0
2016-10-05 09:55:00,73.21,73.21,73.06,73.11,55840.0,62.2553,62.2553,62.1277,62.1703,55840.0
2016-10-05 10:00:00,73.13,73.18,72.96,72.97,38617.0,62.1873,62.2298,62.0427,62.0512,38617.0
2016-10-05 10:05:00,72.98,73.08,72.97,73.02,42708.0,62.0597,62.1448,62.0512,62.0937,42708.0
2016-10-05 10:10:00,73.02,73.05,72.98,73.01,65385.0,62.0937,62.1192,62.0597,62.0852,65385.0
2016-10-05 10:15:00,73.01,73.02,72.9,72.94,75909.0,62.0852,62.0937,61.9917,62.0257,75909.0
2016-10-05 10:20:00,72.95,73.02,72.92,73.02,46175.0,62.0342,62.0937,62.0087,62.0937,46175.0
2016-10-05 10:25:00,73.02,73.11,73.02,73.08,39545.0,62.0937,62.1703,62.0937,62.1448,39545.0
2016-10-05 10:30:00,73.08,73.11,72.98,73.03,68511.0,62.1448,62.1703,62.0597,62.1022,68511.0
2016-10-05 10:35:00,73.03,73.11,72.97,72.97,44235.0,62.1022,62.1703,62.0512,62.0512,44235.0
2016-10-05 10:40:00,72.97,73.04,72.94,73.0,85954.0,62.0512,62.1107,62.0257,62.0767,85954.0
2016-10-05 10:45:00,72.99,73.05,72.88,72.88,58785.0,62.0682,62.1192,61.9747,61.9747,58785.0
2016-10-05 10:50:00,72.9,72.98,72.89,72.97,46691.0,61.9917,62.0597,61.9832,62.0512,46691.0
2016-10-05 10:55:00,72.98,73.05,72.97,73.01,39388.0,62.0597,62.1192,62.0512,62.0852,39388.0
2016-10-05 11:00:00,73.0,73.05,72.98,73.04,45486.0,62.0767,62.1192,62.0597,62.1107,45486.0
2016-10-05 11:05:00,73.03,73.08,72.99,73.0,41414.0,62.1022,62.1448,62.0682,62.0767,41414.0
2016-10-05 11:10:00,73.01,73.04,72.96,72.98,43316.0,62.0852,62.1107,62.0427,62.0597,43316.0
2016-10-05 11:15:00,72.99,73.03,72.98,73.0,56055.0,62.0682,62.1022,62.0597,62.0767,56055.0
2016-10-05 11:20:00,73.0,73.07,72.98,73.07,53941.0,62.0767,62.1362,62.0597,62.1362,53941.0
2016-10-05 11:25:00,73.06,73.13,73.03,73.1,37777.0,62.1277,62.1873,62.1022,62.1618,37777.0
2016-10-05 11:30:00,73.1,73.2,73.09,73.13,75115.0,62.1618,62.2468,62.1533,62.1873,75115.0
2016-10-05 11:35:00,73.14,73.15,73.09,73.13,21203.0,62.1958,62.2043,62.1533,62.1873,21203.0
2016-10-05 11:40:00,73.12,73.13,73.06,73.08,22049.0,62.1788,62.1873,62.1277,62.1448,22049.0
2016-10-05 11:45:00,73.09,73.13,73.07,73.12,19396.0,62.1533,62.1873,62.1362,62.1788,19396.0
2016-10-05 11:50:00,73.11,73.11,73.0,73.04,22576.0,62.1703,62.1703,62.0767,62.1107,22576.0
2016-10-05 11:55:00,73.04,73.05,72.98,73.0,90224.0,62.1107,62.1192,62.0597,62.0767,90224.0
2016-10-05 12:00:00,73.0,73.01,72.89,72.89,41823.0,62.0767,62.0852,61.9832,61.9832,41823.0
2016-10-05 12:05:00,72.89,73.0,72.89,72.92,31204.0,61.9832,62.0767,61.9832,62.0087,31204.0
2016-10-05 12:10:00,72.91,72.92,72.84,72.84,24933.0,62.0002,62.0087,61.9407,61.9407,24933.0
2016-10-05 12:15:00,72.84,72.87,72.83,72.85,19221.0,61.9407,61.9662,61.9322,61.9492,19221.0
2016-10-05 12:20:00,72.85,72.86,72.79,72.79,34861.0,61.9492,61.9577,61.8981,61.8981,34861.0
2016-10-05 12:25:00,72.79,72.85,72.77,72.78,31130.0,61.8981,61.9492,61.8811,61.8896,31130.0
2016-10-05 12:30:00,72.78,72.82,72.77,72.81,19872.0,61.8896,61.9237,61.8811,61.9152,19872.0
2016-10-05 12:35:00,72.81,72.81,72.74,72.8,19627.0,61.9152,61.9152,61.8556,61.9066,19627.0
2016-10-05 12:40:00,72.81,72.81,72.76,72.76,29245.0,61.9152,61.9152,61.8726,61.8726,29245.0
2016-10-05 12:45:00,72.76,72.81,72.76,72.78,38002.0,61.8726,61.9152,61.8726,61.8896,38002.0
2016-10-05 12:50:00,72.79,72.82,72.78,72.78,16121.0,61.8981,61.9237,61.8896,61.8896,16121.0
2016-10-05 12:55:00,72.79,72.79,72.71,72.72,64839.0,61.8981,61.8981,61.8301,61.8386,64839.0
2016-10-05 13:00:00,72.72,72.77,72.71,72.76,23738.0,61.8386,61.8811,61.8301,61.8726,23738.0
2016-10-05 13:05:00,72.76,72.8,72.72,72.72,26961.0,61.8726,61.9066,61.8386,61.8386,26961.0
2016-10-05 13:10:00,72.73,72.75,72.61,72.61,39610.0,61.8471,61.8641,61.7451,61.7451,39610.0
2016-10-05 13:15:00,72.61,72.64,72.59,72.6,32881.0,61.7451,61.7706,61.7281,61.7366,32881.0
2016-10-05 13:20:00,72.61,72.62,72.54,72.54,28415.0,61.7451,61.7536,61.6856,61.6856,28415.0
2016-10-05 13:25:00,72.55,72.57,72.5,72.53,35406.0,61.6941,61.7111,61.6515,61.677,35406.0
2016-10-05 13:30:00,72.53,72.56,72.5,72.52,25081.0,61.677,61.7026,61.6515,61.6685,25081.0
2016-10-05 13:35:00,72.53,72.59,72.52,72.56,57087.0,61.677,61.7281,61.6685,61.7026,57087.0
2016-10-05 13:40:00,72.57,72.59,72.53,72.56,60008.0,61.7111,61.7281,61.677,61.7026,60008.0
2016-10-05 13:45:00,72.57,72.58,72.48,72.53,56488.0,61.7111,61.7196,61.6345,61.677,56488.0
2016-10-05 13:50:00,72.51,72.54,72.5,72.51,28881.0,61.66,61.6856,61.6515,61.66,28881.0
2016-10-05 13:55:00,72.5,72.53,72.5,72.51,23905.0,61.6515,61.677,61.6515,61.66,23905.0
2016-10-05 14:00:00,72.52,72.52,72.48,72.48,26684.0,61.6685,61.6685,61.6345,61.6345,26684.0
2016-10-05 14:05:00,72.47,72.5,72.43,72.43,26586.0,61.626,61.6515,61.592,61.592,26586.0
2016-10-05 14:10:00,72.44,72.47,72.42,72.45,35940.0,61.6005,61.626,61.5835,61.609,35940.0
2016-10-05 14:15:00,72.46,72.49,72.4,72.44,43356.0,61.6175,61.643,61.5665,61.6005,43356.0
2016-10-05 14:20:00,72.44,72.47,72.42,72.44,46377.0,61.6005,61.626,61.5835,61.6005,46377.0
2016-10-05 14:25:00,72.45,72.46,72.38,72.38,38825.0,61.609,61.6175,61.5495,61.5495,38825.0
2016-10-05 14:30:00,72.38,72.42,72.37,72.41,35028.0,61.5495,61.5835,61.541,61.575,35028.0
2016-10-05 14:35:00,72.42,72.43,72.34,72.35,27004.0,61.5835,61.592,61.5155,61.524,27004.0
2016-10-05 14:40:00,72.36,72.43,72.35,72.39,26917.0,61.5325,61.592,61.524,61.558,26917.0
2016-10-05 14:45:00,72.4,72.45,72.39,72.44,25393.0,61.5665,61.609,61.558,61.6005,25393.0
2016-10-05 14:50:00,72.45,72.45,72.39,72.4,24761.0,61.609,61.609,61.558,61.5665,24761.0
2016-10-05 14:55:00,72.4,72.41,72.37,72.38,38487.0,61.5665,61.575,61.541,61.5495,38487.0
2016-10-05 15:00:00,72.38,72.47,72.38,72.47,39019.0,61.5495,61.626,61.5495,61.626,39019.0
2016-10-05 15:05:00,72.46,72.53,72.42,72.49,61647.0,61.6175,61.677,61.5835,61.643,61647.0
2016-10-05 15:10:00,72.48,72.5,72.43,72.44,30167.0,61.6345,61.6515,61.592,61.6005,30167.0
2016-10-05 15:15:00,72.44,72.46,72.36,72.36,33768.0,61.6005,61.6175,61.5325,61.5325,33768.0
2016-10-05 15:20:00,72.36,72.36,72.32,72.34,45130.0,61.5325,61.5325,61.4985,61.5155,45130.0
2016-10-05 15:25:00,72.34,72.35,72.25,72.26,39090.0,61.5155,61.524,61.4389,61.4475,39090.0
2016-10-05 15:30:00,72.26,72.32,72.25,72.3,62087.0,61.4475,61.4985,61.4389,61.4815,62087.0
2016-10-05 15:35:00,72.31,72.44,72.3,72.42,122883.0,61.49,61.6005,61.4815,61.5835,122883.0
2016-10-05 15:40:00,72.42,72.42,72.34,72.37,51780.0,61.5835,61.5835,61.5155,61.541,51780.0
2016-10-05 15:45:00,72.37,72.37,72.27,72.27,73589.0,61.541,61.541,61.456,61.456,73589.0
2016-10-05 15:50:00,72.28,72.32,72.21,72.22,118812.0,61.4645,61.4985,61.4049,61.4134,118812.0
2016-10-05 15:55:00,72.23,72.27,72.21,72.26,218648.0,61.4219,61.456,61.4049,61.4475,218648.0
2016-10-06 09:30:00,70.49,71.37,70.29,71.1,492228.0,59.9423,60.6906,59.7722,60.461,492228.0
2016-10-06 09:35:00,71.1,71.18,70.58,70.95,284796.0,60.461,60.5291,60.0188,60.3335,284796.0
2016-10-06 09:40:00,70.95,71.15,70.86,71.12,245829.0,60.3335,60.5035,60.2569,60.478,245829.0
2016-10-06 09:45:00,71.13,71.43,71.03,71.43,123456.0,60.4865,60.7416,60.4015,60.7416,123456.0
2016-10-06 09:50:00,71.42,71.47,71.36,71.36,159402.0,60.7331,60.7757,60.6821,60.6821,159402.0
2016-10-06 09:55:00,71.35,71.5,71.34,71.5,178929.0,60.6736,60.8012,60.6651,60.8012,178929.0
2016-10-06 10:00:00,71.49,71.74,71.46,71.72,134107.0,60.7927,61.0053,60.7672,60.9883,134107.0
2016-10-06 10:05:00,71.71,71.71,71.57,71.61,100516.0,60.9797,60.9797,60.8607,60.8947,100516.0
2016-10-06 10:10:00,71.61,71.77,71.59,71.69,105405.0,60.8947,61.0308,60.8777,60.9627,105405.0
2016-10-06 10:15:00,71.67,71.78,71.64,71.73,65079.0,60.9457,61.0393,60.9202,60.9968,65079.0
2016-10-06 10:20:00,71.73,71.86,71.68,71.77,74876.0,60.9968,61.1073,60.9542,61.0308,74876.0
2016-10-06 10:25:00,71.79,71.87,71.75,71.84,41454.0,61.0478,61.1158,61.0138,61.0903,41454.0
2016-10-06 10:30:00,71.84,71.94,71.78,71.87,52646.0,61.0903,61.1753,61.0393,61.1158,52646.0
2016-10-06 10:35:00,71.87,71.93,71.81,71.9,60406.0,61.1158,61.1668,61.0648,61.1413,60406.0
2016-10-06 10:40:00,71.89,71.9,71.81,71.88,40585.0,61.1328,61.1413,61.0648,61.1243,40585.0
2016-10-06 10:45:00,71.89,71.91,71.68,71.69,57451.0,61.1328,61.1498,60.9542,60.9627,57451.0
2016-10-06 10:50:00,71.69,71.7,71.64,71.64,64395.0,60.9627,60.9712,60.9202,60.9202,64395.0
2016-10-06 10:55:00,71.63,71.66,71.54,71.56,79836.0,60.9117,60.9372,60.8352,60.8522,79836.0
2016-10-06 11:00:00,71.55,71.6,71.52,71.55,74726.0,60.8437,60.8862,60.8182,60.8437,74726.0
2016-10-06 11:05:00,71.56,71.64,71.5,71.51,42539.0,60.8522,60.9202,60.8012,60.8097,42539.0
2016-10-06 11:10:00,71.51,71.56,71.48,71.5,42767.0,60.8097,60.8522,60.7842,60.8012,42767.0
2016-10-06 11:15:00,71.51,71.54,71.48,71.5,59220.0,60.8097,60.8352,60.7842,60.8012,59220.0
2016-10-06 11:20:00,71.5,71.5,71.44,71.47,79760.0,60.8012,60.8012,60.7502,60.7757,79760.0
2016-10-06 11:25:00,71.46,71.62,71.46,71.61,97317.0,60.7672,60.9032,60.7672,60.8947,97317.0
2016-10-06 11:30:00,71.62,71.63,71.57,71.6,31256.0,60.9032,60.9117,60.8607,60.8862,31256.0
2016-10-06 11:35:00,71.59,71.6,71.46,71.5,54146.0,60.8777,60.8862,60.7672,60.8012,54146.0
2016-10-06 11:40:00,71.5,71.53,71.47,71.53,34934.0,60.8012,60.8267,60.7757,60.8267,34934.0
2016-10-06 11:45:00,71.53,71.73,71.53,71.72,76471.0,60.8267,60.9968,60.8267,60.9883,76471.0
2016-10-06 11:50:00,71.72,71.86,71.7,71.71,44823.0,60.9883,61.1073,60.9712,60.9797,44823.0
2016-10-06 11:55:00,71.72,71.73,71.64,71.68,51414.0,60.9883,60.9968,60.9202,60.9542,51414.0
2016-10-06 12:00:00,71.68,71.79,71.68,71.77,36152.0,60.9542,61.0478,60.9542,61.0308,36152.0
2016-10-06 12:05:00,71.77,71.85,71.71,71.73,80480.0,61.0308,61.0988,60.9797,60.9968,80480.0
2016-10-06 12:10:00,71.74,71.74,71.65,71.67,23548.0,61.0053,61.0053,60.9287,60.9457,23548.0
2016-10-06 12:15:00,71.68,71.77,71.68,71.72,51421.0,60.9542,61.0308,60.9542,60.9883,51421.0
2016-10-06 12:20:00,71.71,71.76,71.7,71.73,39233.0,60.9797,61.0223,60.9712,60.9968,39233.0
2016-10-06 12:25:00,71.74,71.76,71.69,71.71,24176.0,61.0053,61.0223,60.9627,60.9797,24176.0
2016-10-06 12:30:00,71.71,71.79,71.7,71.78,22714.0,60.9797,61.0478,60.9712,61.0393,22714.0
2016-10-06 12:35:00,71.78,71.79,71.69,71.7,18885.0,61.0393,61.0478,60.9627,60.9712,18885.0
2016-10-06 12:40:00,71.7,71.76,71.69,71.73,22034.0,60.9712,61.0223,60.9627,60.9968,22034.0
2016-10-06 12:45:00,71.73,71.78,71.73,71.78,18807.0,60.9968,61.0393,60.9968,61.0393,18807.0
2016-10-06 12:50:00,71.77,71.79,71.73,71.78,19650.0,61.0308,61.0478,60.9968,61.0393,19650.0
2016-10-06 12:55:00,71.78,71.79,71.71,71.71,18692.0,61.0393,61.0478,60.9797,60.9797,18692.0
2016-10-06 13:00:00,71.71,71.74,71.69,71.69,19041.0,60.9797,61.0053,60.9627,60.9627,19041.0
2016-10-06 13:05:00,71.7,71.77,71.7,71.72,21304.0,60.9712,61.0308,60.9712,60.9883,21304.0
2016-10-06 13:10:00,71.72,71.79,71.7,71.79,17138.0,60.9883,61.0478,60.9712,61.0478,17138.0
2016-10-06 13:15:00,71.79,71.82,71.77,71.79,42240.0,61.0478,61.0733,61.0308,61.0478,42240.0
2016-10-06 13:20:00,71.79,71.8,71.74,71.74,21769.0,61.0478,61.0563,61.0053,61.0053,21769.0
2016-10-06 13:25:00,71.75,71.75,71.7,71.73,31854.0,61.0138,61.0138,60.9712,60.9968,31854.0
2016-10-06 13:30:00,71.72,71.8,71.7,71.79,29288.0,60.9883,61.0563,60.9712,61.0478,29288.0
2016-10-06 13:35:00,71.78,71.79,71.75,71.79,29313.0,61.0393,61.0478,61.0138,61.0478,29313.0
2016-10-06 13:40:00,71.8,71.9,71.79,71.9,39291.0,61.0563,61.1413,61.0478,61.1413,39291.0
2016-10-06 13:45:00,71.9,71.93,71.81,71.82,62560.0,61.1413,61.1668,61.0648,61.0733,62560.0
2016-10-06 13:50:00,71.83,71.9,71.81,71.87,31074.0,61.0818,61.1413,61.0648,61.1158,31074.0
2016-10-06 13:55:00,71.88,71.89,71.83,71.84,22807.0,61.1243,61.1328,61.0818,61.0903,22807.0
2016-10-06 14:00:00,71.84,71.93,71.83,71.92,43029.0,61.0903,61.1668,61.0818,61.1583,43029.0
2016-10-06 14:05:00,71.92,71.93,71.86,71.88,47783.0,61.1583,61.1668,61.1073,61.1243,47783.0
2016-10-06 14:10:00,71.87,71.92,71.86,71.91,32233.0,61.1158,61.1583,61.1073,61.1498,32233.0
2016-10-06 14:15:00,71.91,71.91,71.84,71.86,25598.0,61.1498,61.1498,61.0903,61.1073,25598.0
2016-10-06 14:20:00,71.86,71.91,71.85,71.9,91314.0,61.1073,61.1498,61.0988,61.1413,91314.0
2016-10-06 14:25:00,71.9,72.04,71.9,71.93,85831.0,61.1413,61.2604,61.1413,61.1668,85831.0
2016-10-06 14:30:00,71.92,72.06,71.92,72.05,93357.0,61.1583,61.2774,61.1583,61.2689,93357.0
2016-10-06 14:35:00,72.05,72.05,71.94,72.03,47575.0,61.2689,61.2689,61.1753,61.2519,47575.0
2016-10-06 14:40:00,72.03,72.15,72.02,72.09,75887.0,61.2519,61.3539,61.2434,61.3029,75887.0
2016-10-06 14:45:00,72.09,72.09,72.0,72.02,32828.0,61.3029,61.3029,61.2264,61.2434,32828.0
2016-10-06 14:50:00,72.02,72.08,72.0,72.06,35493.0,61.2434,61.2944,61.2264,61.2774,35493.0
2016-10-06 14:55:00,72.05,72.11,72.0,72.04,83429.0,61.2689,61.3199,61.2264,61.2604,83429.0
2016-10-06 15:00:00,72.04,72.07,72.02,72.05,40468.0,61.2604,61.2859,61.2434,61.2689,40468.0
2016-10-06 15:05:00,72.05,72.1,72.02,72.1,80773.0,61.2689,61.3114,61.2434,61.3114,80773.0
2016-10-06 15:10:00,72.09,72.14,72.08,72.14,66877.0,61.3029,61.3454,61.2944,61.3454,66877.0
2016-10-06 15:15:00,72.14,72.2,72.12,72.14,116259.0,61.3454,61.3964,61.3284,61.3454,116259.0
2016-10-06 15:20:00,72.14,72.15,72.06,72.11,109840.0,61.3454,61.3539,61.2774,61.3199,109840.0
2016-10-06 15:25:00,72.1,72.11,72.06,72.06,79851.0,61.3114,61.3199,61.2774,61.2774,79851.0
2016-10-06 15:30:00,72.06,72.17,72.04,72.14,78297.0,61.2774,61.3709,61.2604,61.3454,78297.0
2016-10-06 15:35:00,72.14,72.19,72.11,72.17,101380.0,61.3454,61.3879,61.3199,61.3709,101380.0
2016-10-06 15:40:00,72.17,72.27,72.16,72.26,107821.0,61.3709,61.456,61.3624,61.4475,107821.0
2016-10-06 15:45:00,72.25,72.26,72.19,72.23,124333.0,61.4389,61.4475,61.3879,61.4219,124333.0
2016-10-06 15:50:00,72.23,72.23,72.14,72.14,123408.0,61.4219,61.4219,61.3454,61.3454,123408.0
2016-10-06 15:55:00,72.15,72.15,72.08,72.09,306542.0,61.3539,61.3539,61.2944,61.3029,306542.0
2016-10-07 09:30:00,72.0,72.87,71.98,72.48,228244.0,61.2264,61.9662,61.2093,61.6345,228244.0
2016-10-07 09:35:00,72.48,72.64,72.15,72.58,84163.0,61.6345,61.7706,61.3539,61.7196,84163.0
2016-10-07 09:40:00,72.59,72.63,72.38,72.4,93418.0,61.7281,61.7621,61.5495,61.5665,93418.0
2016-10-07 09:45:00,72.41,72.41,72.02,72.06,62972.0,61.575,61.575,61.2434,61.2774,62972.0
2016-10-07 09:50:00,72.06,72.26,72.03,72.19,65375.0,61.2774,61.4475,61.2519,61.3879,65375.0
2016-10-07 09:55:00,72.18,72.22,72.09,72.12,69263.0,61.3794,61.4134,61.3029,61.3284,69263.0
2016-10-07 10:00:00,72.12,72.25,72.09,72.22,54577.0,61.3284,61.4389,61.3029,61.4134,54577.0
2016-10-07 10:05:00,72.21,72.27,72.15,72.26,73636.0,61.4049,61.456,61.3539,61.4475,73636.0
2016-10-07 10:10:00,72.27,72.43,72.24,72.4,93853.0,61.456,61.592,61.4304,61.5665,93853.0
2016-10-07 10:15:00,72.4,72.4,72.2,72.24,52511.0,61.5665,61.5665,61.3964,61.4304,52511.0
2016-10-07 10:20:00,72.23,72.29,72.2,72.29,24622.0,61.4219,61.473,61.3964,61.473,24622.0
2016-10-07 10:25:00,72.3,72.32,72.22,72.26,44791.0,61.4815,61.4985,61.4134,61.4475,44791.0
2016-10-07 10:30:00,72.26,72.28,72.22,72.23,67465.0,61.4475,61.4645,61.4134,61.4219,67465.0
2016-10-07 10:35:00,72.22,72.29,72.18,72.26,48678.0,61.4134,61.473,61.3794,61.4475,48678.0
2016-10-07 10:40:00,72.25,72.26,72.16,72.16,36070.0,61.4389,61.4475,61.3624,61.3624,36070.0
2016-10-07 10:45:00,72.17,72.17,72.0,72.0,68961.0,61.3709,61.3709,61.2264,61.2264,68961.0
2016-10-07 10:50:00,72.01,72.03,71.83,71.83,53330.0,61.2349,61.2519,61.0818,61.0818,53330.0
2016-10-07 10:55:00,71.82,71.83,71.77,71.78,30628.0,61.0733,61.0818,61.0308,61.0393,30628.0
2016-10-07 11:00:00,71.79,71.79,71.68,71.69,69911.0,61.0478,61.0478,60.9542,60.9627,69911.0
2016-10-07 11:05:00,71.69,71.73,71.66,71.71,57838.0,60.9627,60.9968,60.9372,60.9797,57838.0
2016-10-07 11:10:00,71.7,71.71,71.61,71.67,58802.0,60.9712,60.9797,60.8947,60.9457,58802.0
2016-10-07 11:15:00,71.67,71.74,71.65,71.67,66486.0,60.9457,61.0053,60.9287,60.9457,66486.0
2016-10-07 11:20:00,71.67,71.7,71.54,71.54,42677.0,60.9457,60.9712,60.8352,60.8352,42677.0
2016-10-07 11:25:00,71.53,71.55,71.45,71.48,51615.0,60.8267,60.8437,60.7587,60.7842,51615.0
2016-10-07 11:30:00,71.48,71.53,71.35,71.37,74202.0,60.7842,60.8267,60.6736,60.6906,74202.0
2016-10-07 11:35:00,71.38,71.39,71.28,71.39,71056.0,60.6991,60.7076,60.6141,60.7076,71056.0
2016-10-07 11:40:00,71.39,71.4,71.29,71.31,89993.0,60.7076,60.7161,60.6226,60.6396,89993.0
2016-10-07 11:45:00,71.3,71.31,71.09,71.14,124899.0,60.6311,60.6396,60.4525,60.495,124899.0
2016-10-07 11:50:00,71.14,71.24,71.09,71.24,58118.0,60.495,60.5801,60.4525,60.5801,58118.0
2016-10-07 11:55:00,71.24,71.35,71.21,71.27,108382.0,60.5801,60.6736,60.5546,60.6056,108382.0
2016-10-07 12:00:00,71.27,71.46,71.26,71.35,52392.0,60.6056,60.7672,60.5971,60.6736,52392.0
2016-10-07 12:05:00,71.35,71.44,71.27,71.43,38494.0,60.6736,60.7502,60.6056,60.7416,38494.0
2016-10-07 12:10:00,71.44,71.46,71.27,71.38,27484.0,60.7502,60.7672,60.6056,60.6991,27484.0
2016-10-07 12:15:00,71.38,71.4,71.32,71.36,24131.0,60.6991,60.7161,60.6481,60.6821,24131.0
2016-10-07 12:20:00,71.36,71.45,71.34,71.34,32815.0,60.6821,60.7587,60.6651,60.6651,32815.0
2016-10-07 12:25:00,71.35,71.4,71.31,71.4,43317.0,60.6736,60.7161,60.6396,60.7161,43317.0
2016-10-07 12:30:00,71.4,71.46,71.34,71.37,56230.0,60.7161,60.7672,60.6651,60.6906,56230.0
2016-10-07 12:35:00,71.36,71.45,71.36,71.38,33287.0,60.6821,60.7587,60.6821,60.6991,33287.0
2016-10-07 12:40:00,71.38,71.45,71.32,71.32,43107.0,60.6991,60.7587,60.6481,60.6481,43107.0
2016-10-07 12:45:00,71.32,71.44,71.32,71.4,25852.0,60.6481,60.7502,60.6481,60.7161,25852.0
2016-10-07 12:50:00,71.4,71.4,71.28,71.31,20746.0,60.7161,60.7161,60.6141,60.6396,20746.0
2016-10-07 12:55:00,71.32,71.42,71.32,71.39,31174.0,60.6481,60.7331,60.6481,60.7076,31174.0
2016-10-07 13:00:00,71.39,71.43,71.3,71.35,33909.0,60.7076,60.7416,60.6311,60.6736,33909.0
2016-10-07 13:05:00,71.35,71.44,71.34,71.42,35570.0,60.6736,60.7502,60.6651,60.7331,35570.0
2016-10-07 13:10:00,71.42,71.43,71.35,71.41,16824.0,60.7331,60.7416,60.6736,60.7246,16824.0
2016-10-07 13:15:00,71.4,71.43,71.35,71.4,28432.0,60.7161,60.7416,60.6736,60.7161,28432.0
2016-10-07 13:20:00,71.4,71.46,71.39,71.41,27160.0,60.7161,60.7672,60.7076,60.7246,27160.0
2016-10-07 13:25:00,71.4,71.59,71.4,71.56,47394.0,60.7161,60.8777,60.7161,60.8522,47394.0
2016-10-07 13:30:00,71.57,71.69,71.57,71.67,32129.0,60.8607,60.9627,60.8607,60.9457,32129.0
2016-10-07 13:35:00,71.68,71.75,71.65,71.75,39502.0,60.9542,61.0138,60.9287,61.0138,39502.0
2016-10-07 13:40:00,71.74,71.82,71.67,71.7,54607.0,61.0053,61.0733,60.9457,60.9712,54607.0
2016-10-07 13:45:00,71.7,71.74,71.69,71.73,27380.0,60.9712,61.0053,60.9627,60.9968,27380.0
2016-10-07 13:50:00,71.73,71.74,71.61,71.63,30739.0,60.9968,61.0053,60.8947,60.9117,30739.0
2016-10-07 13:55:00,71.61,71.61,71.54,71.58,30249.0,60.8947,60.8947,60.8352,60.8692,30249.0
2016-10-07 14:00:00,71.58,71.59,71.56,71.57,30327.0,60.8692,60.8777,60.8522,60.8607,30327.0
2016-10-07 14:05:00,71.56,71.61,71.53,71.6,43708.0,60.8522,60.8947,60.8267,60.8862,43708.0
2016-10-07 14:10:00,71.6,71.66,71.57,71.58,38109.0,60.8862,60.9372,60.8607,60.8692,38109.0
2016-10-07 14:15:00,71.59,71.6,71.52,71.59,48757.0,60.8777,60.8862,60.8182,60.8777,48757.0
2016-10-07 14:20:00,71.59,71.62,71.59,71.61,22775.0,60.8777,60.9032,60.8777,60.8947,22775.0
2016-10-07 14:25:00,71.62,71.68,71.58,71.62,47742.0,60.9032,60.9542,60.8692,60.9032,47742.0
2016-10-07 14:30:00,71.61,71.71,71.6,71.71,41257.0,60.8947,60.9797,60.8862,60.9797,41257.0
2016-10-07 14:35:00,71.71,71.73,71.67,71.7,33422.0,60.9797,60.9968,60.9457,60.9712,33422.0
2016-10-07 14:40:00,71.71,71.77,71.69,71.69,67419.0,60.9797,61.0308,60.9627,60.9627,67419.0
2016-10-07 14:45:00,71.69,71.74,71.67,71.69,46612.0,60.9627,61.0053,60.9457,60.9627,46612.0
2016-10-07 14:50:00,71.68,71.71,71.66,71.68,81618.0,60.9542,60.9797,60.9372,60.9542,81618.0
2016-10-07 14:55:00,71.68,71.73,71.58,71.59,37653.0,60.9542,60.9968,60.8692,60.8777,37653.0
2016-10-07 15:00:00,71.59,71.61,71.52,71.53,93209.0,60.8777,60.8947,60.8182,60.8267,93209.0
2016-10-07 15:05:00,71.53,71.55,71.46,71.47,33349.0,60.8267,60.8437,60.7672,60.7757,33349.0
2016-10-07 15:10:00,71.47,71.52,71.46,71.46,34309.0,60.7757,60.8182,60.7672,60.7672,34309.0
2016-10-07 15:15:00,71.45,71.46,71.37,71.37,39222.0,60.7587,60.7672,60.6906,60.6906,39222.0
2016-10-07 15:20:00,71.37,71.45,71.36,71.44,36048.0,60.6906,60.7587,60.6821,60.7502,36048.0
2016-10-07 15:25:00,71.44,71.45,71.4,71.42,29778.0,60.7502,60.7587,60.7161,60.7331,29778.0
2016-10-07 15:30:00,71.43,71.45,71.4,71.42,62919.0,60.7416,60.7587,60.7161,60.7331,62919.0
2016-10-07 15:35:00,71.42,71.46,71.4,71.41,47931.0,60.7331,60.7672,60.7161,60.7246,47931.0
2016-10-07 15:40:00,71.4,71.44,71.39,71.4,78426.0,60.7161,60.7502,60.7076,60.7161,78426.0
2016-10-07 15:45:00,71.4,71.47,71.39,71.44,124624.0,60.7161,60.7757,60.7076,60.7502,124624.0
2016-10-07 15:50:00,71.44,71.46,71.36,71.37,116149.0,60.7502,60.7672,60.6821,60.6906,116149.0
2016-10-07 15:55:00,71.37,71.39,71.29,71.31,294514.0,60.6906,60.7076,60.6226,60.6396,294514.0
2016-10-10 09:30:00,71.75,71.85,71.42,71.62,99043.0,61.0138,61.0988,60.7331,60.9032,99043.0
2016-10-10 09:35:00,71.63,71.65,71.37,71.37,95225.0,60.9117,60.9287,60.6906,60.6906,95225.0
2016-10-10 09:40:00,71.39,71.59,71.39,71.52,78407.0,60.7076,60.8777,60.7076,60.8182,78407.0
2016-10-10 09:45:00,71.53,71.56,71.33,71.41,100394.0,60.8267,60.8522,60.6566,60.7246,100394.0
2016-10-10 09:50:00,71.42,71.43,71.35,71.36,89207.0,60.7331,60.7416,60.6736,60.6821,89207.0
2016-10-10 09:55:00,71.37,71.4,71.2,71.21,95769.0,60.6906,60.7161,60.5461,60.5546,95769.0
2016-10-10 10:00:00,71.22,71.29,71.14,71.18,70408.0,60.5631,60.6226,60.495,60.5291,70408.0
2016-10-10 10:05:00,71.19,71.39,71.18,71.38,56729.0,60.5376,60.7076,60.5291,60.6991,56729.0
2016-10-10 10:10:00,71.39,71.4,71.21,71.26,56071.0,60.7076,60.7161,60.5546,60.5971,56071.0
2016-10-10 10:15:00,71.27,71.36,71.25,71.32,31884.0,60.6056,60.6821,60.5886,60.6481,31884.0
2016-10-10 10:20:00,71.33,71.34,71.2,71.2,41658.0,60.6566,60.6651,60.5461,60.5461,41658.0
2016-10-10 10:25:00,71.2,71.25,71.2,71.22,36409.0,60.5461,60.5886,60.5461,60.5631,36409.0
2016-10-10 10:30:00,71.23,71.39,71.23,71.39,50107.0,60.5716,60.7076,60.5716,60.7076,50107.0
2016-10-10 10:35:00,71.39,71.44,71.34,71.41,37027.0,60.7076,60.7502,60.6651,60.7246,37027.0
2016-10-10 10:40:00,71.4,71.41,71.31,71.34,37208.0,60.7161,60.7246,60.6396,60.6651,37208.0
2016-10-10 10:45:00,71.34,71.35,71.28,71.32,43136.0,60.6651,60.6736,60.6141,60.6481,43136.0
2016-10-10 10:50:00,71.32,71.35,71.28,71.32,31212.0,60.6481,60.6736,60.6141,60.6481,31212.0
2016-10-10 10:55:00,71.32,71.35,71.31,71.34,23274.0,60.6481,60.6736,60.6396,60.6651,23274.0
2016-10-10 11:00:00,71.34,71.35,71.2,71.24,77146.0,60.6651,60.6736,60.5461,60.5801,77146.0
2016-10-10 11:05:00,71.24,71.24,71.15,71.23,37770.0,60.5801,60.5801,60.5035,60.5716,37770.0
2016-10-10 11:10:00,71.24,71.25,71.15,71.24,31506.0,60.5801,60.5886,60.5035,60.5801,31506.0
2016-10-10 11:15:00,71.23,71.24,71.06,71.06,118549.0,60.5716,60.5801,60.427,60.427,118549.0
2016-10-10 11:20:00,71.06,71.1,71.01,71.05,79540.0,60.427,60.461,60.3845,60.4185,79540.0
2016-10-10 11:25:00,71.05,71.07,71.01,71.03,49320.0,60.4185,60.4355,60.3845,60.4015,49320.0
2016-10-10 11:30:00,71.03,71.05,70.98,71.0,59354.0,60.4015,60.4185,60.359,60.376,59354.0
2016-10-10 11:35:00,71.0,71.03,70.99,71.02,29891.0,60.376,60.4015,60.3675,60.393,29891.0
2016-10-10 11:40:00,71.02,71.02,70.91,70.91,48793.0,60.393,60.393,60.2995,60.2995,48793.0
2016-10-10 11:45:00,70.92,71.04,70.91,71.04,29670.0,60.308,60.41,60.2995,60.41,29670.0
2016-10-10 11:50:00,71.05,71.16,71.02,71.15,43302.0,60.4185,60.512,60.393,60.5035,43302.0
2016-10-10 11:55:00,71.16,71.19,71.11,71.16,56038.0,60.512,60.5376,60.4695,60.512,56038.0
2016-10-10 12:00:00,71.16,71.21,71.15,71.19,30494.0,60.512,60.5546,60.5035,60.5376,30494.0
2016-10-10 12:05:00,71.19,71.25,71.18,71.22,30572.0,60.5376,60.5886,60.5291,60.5631,30572.0
2016-10-10 12:10:00,71.21,71.21,71.17,71.18,29557.0,60.5546,60.5546,60.5206,60.5291,29557.0
2016-10-10 12:15:00,71.19,71.23,71.15,71.23,20309.0,60.5376,60.5716,60.5035,60.5716,20309.0
2016-10-10 12:20:00,71.24,71.24,71.18,71.19,33289.0,60.5801,60.5801,60.5291,60.5376,33289.0
2016-10-10 12:25:00,71.19,71.26,71.14,71.23,44291.0,60.5376,60.5971,60.495,60.5716,44291.0
2016-10-10 12:30:00,71.23,71.29,71.23,71.29,37750.0,60.5716,60.6226,60.5716,60.6226,37750.0
2016-10-10 12:35:00,71.28,71.32,71.26,71.32,33268.0,60.6141,60.6481,60.5971,60.6481,33268.0
2016-10-10 12:40:00,71.31,71.35,71.3,71.33,54383.0,60.6396,60.6736,60.6311,60.6566,54383.0
2016-10-10 12:45:00,71.33,71.36,71.32,71.36,14964.0,60.6566,60.6821,60.6481,60.6821,14964.0
2016-10-10 12:50:00,71.36,71.36,71.32,71.32,11984.0,60.6821,60.6821,60.6481,60.6481,11984.0
2016-10-10 12:55:00,71.32,71.33,71.3,71.32,11025.0,60.6481,60.6566,60.6311,60.6481,11025.0
2016-10-10 13:00:00,71.31,71.37,71.29,71.34,16772.0,60.6396,60.6906,60.6226,60.6651,16772.0
2016-10-10 13:05:00,71.33,71.37,71.31,71.35,19965.0,60.6566,60.6906,60.6396,60.6736,19965.0
2016-10-10 13:10:00,71.35,71.37,71.34,71.36,11927.0,60.6736,60.6906,60.6651,60.6821,11927.0
2016-10-10 13:15:00,71.37,71.4,71.35,71.35,12835.0,60.6906,60.7161,60.6736,60.6736,12835.0
2016-10-10 13:20:00,71.34,71.35,71.29,71.3,12774.0,60.6651,60.6736,60.6226,60.6311,12774.0
2016-10-10 13:25:00,71.31,71.34,71.3,71.32,18233.0,60.6396,60.6651,60.6311,60.6481,18233.0
2016-10-10 13:30:00,71.33,71.37,71.33,71.34,14564.0,60.6566,60.6906,60.6566,60.6651,14564.0
2016-10-10 13:35:00,71.34,71.36,71.3,71.32,16776.0,60.6651,60.6821,60.6311,60.6481,16776.0
2016-10-10 13:40:00,71.33,71.35,71.28,71.3,11173.0,60.6566,60.6736,60.6141,60.6311,11173.0
2016-10-10 13:45:00,71.3,71.33,71.26,71.27,11522.0,60.6311,60.6566,60.5971,60.6056,11522.0
2016-10-10 13:50:00,71.28,71.3,71.22,71.23,55577.0,60.6141,60.6311,60.5631,60.5716,55577.0
2016-10-10 13:55:00,71.23,71.25,71.15,71.16,32646.0,60.5716,60.5886,60.5035,60.512,32646.0
2016-10-10 14:00:00,71.16,71.2,71.11,71.13,31850.0,60.512,60.5461,60.4695,60.4865,31850.0
2016-10-10 14:05:00,71.13,71.15,71.09,71.09,20868.0,60.4865,60.5035,60.4525,60.4525,20868.0
2016-10-10 14:10:00,71.09,71.09,71.06,71.07,54751.0,60.4525,60.4525,60.427,60.4355,54751.0
2016-10-10 14:15:00,71.07,71.09,71.04,71.08,56954.0,60.4355,60.4525,60.41,60.444,56954.0
2016-10-10 14:20:00,71.08,71.09,71.04,71.06,19944.0,60.444,60.4525,60.41,60.427,19944.0
2016-10-10 14:25:00,71.05,71.09,71.04,71.07,21861.0,60.4185,60.4525,60.41,60.4355,21861.0
2016-10-10 14:30:00,71.07,71.11,71.06,71.09,15266.0,60.4355,60.4695,60.427,60.4525,15266.0
2016-10-10 14:35:00,71.09,71.13,71.07,71.08,22387.0,60.4525,60.4865,60.4355,60.444,22387.0
2016-10-10 14:40:00,71.08,71.09,71.03,71.04,23961.0,60.444,60.4525,60.4015,60.41,23961.0
2016-10-10 14:45:00,71.05,71.07,71.03,71.06,23276.0,60.4185,60.4355,60.4015,60.427,23276.0
2016-10-10 14:50:00,71.07,71.08,71.01,71.03,67565.0,60.4355,60.444,60.3845,60.4015,67565.0
2016-10-10 14:55:00,71.03,71.05,70.95,71.0,71899.0,60.4015,60.4185,60.3335,60.376,71899.0
2016-10-10 15:00:00,71.0,71.04,70.98,71.03,35471.0,60.376,60.41,60.359,60.4015,35471.0
2016-10-10 15:05:00,71.03,71.05,70.99,71.01,26573.0,60.4015,60.4185,60.3675,60.3845,26573.0
2016-10-10 15:10:00,71.01,71.02,70.92,70.92,63113.0,60.3845,60.393,60.308,60.308,63113.0
2016-10-10 15:15:00,70.92,70.97,70.92,70.95,38526.0,60.308,60.3505,60.308,60.3335,38526.0
2016-10-10 15:20:00,70.95,70.96,70.94,70.94,26585.0,60.3335,60.342,60.325,60.325,26585.0
2016-10-10 15:25:00,70.95,70.99,70.93,70.95,41749.0,60.3335,60.3675,60.3165,60.3335,41749.0
2016-10-10 15:30:00,70.95,70.97,70.9,70.93,52448.0,60.3335,60.3505,60.291,60.3165,52448.0
2016-10-10 15:35:00,70.93,70.99,70.93,70.96,41699.0,60.3165,60.3675,60.3165,60.342,41699.0
2016-10-10 15:40:00,70.96,70.98,70.94,70.95,39052.0,60.342,60.359,60.325,60.3335,39052.0
2016-10-10 15:45:00,70.96,70.99,70.95,70.97,60633.0,60.342,60.3675,60.3335,60.3505,60633.0
2016-10-10 15:50:00,70.97,70.98,70.95,70.95,65261.0,60.3505,60.359,60.3335,60.3335,65261.0
2016-10-10 15:55:00,70.95,71.03,70.95,70.98,193055.0,60.3335,60.4015,60.3335,60.359,193055.0
2016-10-11 09:30:00,70.9,70.95,70.75,70.81,71636.0,60.291,60.3335,60.1634,60.2144,71636.0
2016-10-11 09:35:00,70.81,70.88,70.55,70.57,42976.0,60.2144,60.2739,59.9933,60.0103,42976.0
2016-10-11 09:40:00,70.57,70.71,70.49,70.71,84242.0,60.0103,60.1294,59.9423,60.1294,84242.0
2016-10-11 09:45:00,70.72,70.87,70.68,70.83,90626.0,60.1379,60.2654,60.1039,60.2314,90626.0
2016-10-11 09:50:00,70.83,70.83,70.67,70.77,61964.0,60.2314,60.2314,60.0954,60.1804,61964.0
2016-10-11 09:55:00,70.76,70.76,70.55,70.57,52117.0,60.1719,60.1719,59.9933,60.0103,52117.0
2016-10-11 10:00:00,70.58,70.7,70.56,70.69,75160.0,60.0188,60.1209,60.0018,60.1124,75160.0
2016-10-11 10:05:00,70.68,70.74,70.63,70.73,25690.0,60.1039,60.1549,60.0614,60.1464,25690.0
2016-10-11 10:10:00,70.73,70.76,70.51,70.55,55077.0,60.1464,60.1719,59.9593,59.9933,55077.0
2016-10-11 10:15:00,70.55,70.55,70.44,70.45,30530.0,59.9933,59.9933,59.8998,59.9083,30530.0
2016-10-11 10:20:00,70.46,70.56,70.41,70.53,32888.0,59.9168,60.0018,59.8743,59.9763,32888.0
2016-10-11 10:25:00,70.53,70.57,70.44,70.49,33976.0,59.9763,60.0103,59.8998,59.9423,33976.0
2016-10-11 10:30:00,70.49,70.57,70.49,70.52,25801.0,59.9423,60.0103,59.9423,59.9678,25801.0
2016-10-11 10:35:00,70.51,70.62,70.47,70.58,32384.0,59.9593,60.0529,59.9253,60.0188,32384.0
2016-10-11 10:40:00,70.57,70.62,70.51,70.53,42469.0,60.0103,60.0529,59.9593,59.9763,42469.0
2016-10-11 10:45:00,70.52,70.61,70.46,70.58,35590.0,59.9678,60.0443,59.9168,60.0188,35590.0
2016-10-11 10:50:00,70.58,70.62,70.5,70.62,77561.0,60.0188,60.0529,59.9508,60.0529,77561.0
2016-10-11 10:55:00,70.61,70.63,70.55,70.55,39775.0,60.0443,60.0614,59.9933,59.9933,39775.0
2016-10-11 11:00:00,70.55,70.57,70.44,70.45,55310.0,59.9933,60.0103,59.8998,59.9083,55310.0
2016-10-11 11:05:00,70.45,70.47,70.4,70.43,31641.0,59.9083,59.9253,59.8658,59.8913,31641.0
2016-10-11 11:10:00,70.42,70.42,70.37,70.38,35503.0,59.8828,59.8828,59.8403,59.8488,35503.0
2016-10-11 11:15:00,70.38,70.39,70.26,70.33,89356.0,59.8488,59.8573,59.7467,59.8062,89356.0
2016-10-11 11:20:00,70.32,70.44,70.31,70.41,37373.0,59.7977,59.8998,59.7892,59.8743,37373.0
2016-10-11 11:25:00,70.44,70.47,70.34,70.37,21018.0,59.8998,59.9253,59.8147,59.8403,21018.0
2016-10-11 11:30:00,70.38,70.49,70.38,70.48,21685.0,59.8488,59.9423,59.8488,59.9338,21685.0
2016-10-11 11:35:00,70.49,70.51,70.43,70.5,16532.0,59.9423,59.9593,59.8913,59.9508,16532.0
2016-10-11 11:40:00,70.51,70.55,70.47,70.55,17021.0,59.9593,59.9933,59.9253,59.9933,17021.0
2016-10-11 11:45:00,70.56,70.56,70.42,70.45,22091.0,60.0018,60.0018,59.8828,59.9083,22091.0
2016-10-11 11:50:00,70.45,70.48,70.4,70.45,34473.0,59.9083,59.9338,59.8658,59.9083,34473.0
2016-10-11 11:55:00,70.46,70.47,70.39,70.44,96594.0,59.9168,59.9253,59.8573,59.8998,96594.0
2016-10-11 12:00:00,70.44,70.46,70.35,70.36,22088.0,59.8998,59.9168,59.8233,59.8318,22088.0
2016-10-11 12:05:00,70.36,70.39,70.29,70.32,33026.0,59.8318,59.8573,59.7722,59.7977,33026.0
2016-10-11 12:10:00,70.31,70.37,70.31,70.35,17345.0,59.7892,59.8403,59.7892,59.8233,17345.0
2016-10-11 12:15:00,70.34,70.46,70.31,70.44,18429.0,59.8147,59.9168,59.7892,59.8998,18429.0
2016-10-11 12:20:00,70.44,70.44,70.37,70.4,11249.0,59.8998,59.8998,59.8403,59.8658,11249.0
2016-10-11 12:25:00,70.41,70.44,70.39,70.4,26591.0,59.8743,59.8998,59.8573,59.8658,26591.0
2016-10-11 12:30:00,70.41,70.43,70.39,70.42,21108.0,59.8743,59.8913,59.8573,59.8828,21108.0
2016-10-11 12:35:00,70.42,70.49,70.37,70.49,21472.0,59.8828,59.9423,59.8403,59.9423,21472.0
2016-10-11 12:40:00,70.49,70.51,70.42,70.49,47101.0,59.9423,59.9593,59.8828,59.9423,47101.0
2016-10-11 12:45:00,70.51,70.57,70.51,70.53,14272.0,59.9593,60.0103,59.9593,59.9763,14272.0
2016-10-11 12:50:00,70.52,70.55,70.48,70.48,25800.0,59.9678,59.9933,59.9338,59.9338,25800.0
2016-10-11 12:55:00,70.49,70.53,70.44,70.48,26401.0,59.9423,59.9763,59.8998,59.9338,26401.0
2016-10-11 13:00:00,70.48,70.48,70.41,70.44,20371.0,59.9338,59.9338,59.8743,59.8998,20371.0
2016-10-11 13:05:00,70.44,70.46,70.38,70.4,18953.0,59.8998,59.9168,59.8488,59.8658,18953.0
2016-10-11 13:10:00,70.4,70.41,70.27,70.29,47561.0,59.8658,59.8743,59.7552,59.7722,47561.0
2016-10-11 13:15:00,70.3,70.3,70.21,70.26,29855.0,59.7807,59.7807,59.7042,59.7467,29855.0
2016-10-11 13:20:00,70.23,70.29,70.23,70.27,29882.0,59.7212,59.7722,59.7212,59.7552,29882.0
2016-10-11 13:25:00,70.28,70.35,70.28,70.32,20634.0,59.7637,59.8233,59.7637,59.7977,20634.0
2016-10-11 13:30:00,70.32,70.33,70.26,70.28,14690.0,59.7977,59.8062,59.7467,59.7637,14690.0
2016-10-11 13:35:00,70.29,70.31,70.21,70.22,20534.0,59.7722,59.7892,59.7042,59.7127,20534.0
2016-10-11 13:40:00,70.22,70.25,70.18,70.24,29400.0,59.7127,59.7382,59.6787,59.7297,29400.0
2016-10-11 13:45:00,70.23,70.24,70.09,70.12,73618.0,59.7212,59.7297,59.6022,59.6277,73618.0
2016-10-11 13:50:00,70.14,70.14,70.05,70.07,50550.0,59.6447,59.6447,59.5681,59.5851,50550.0
2016-10-11 13:55:00,70.07,70.07,69.98,70.04,70262.0,59.5851,59.5851,59.5086,59.5596,70262.0
2016-10-11 14:00:00,70.04,70.09,70.01,70.09,22591.0,59.5596,59.6022,59.5341,59.6022,22591.0
2016-10-11 14:05:00,70.09,70.14,70.04,70.14,30288.0,59.6022,59.6447,59.5596,59.6447,30288.0
2016-10-11 14:10:00,70.14,70.2,70.11,70.14,30580.0,59.6447,59.6957,59.6192,59.6447,30580.0
2016-10-11 14:15:00,70.15,70.15,70.02,70.06,100362.0,59.6532,59.6532,59.5426,59.5766,100362.0
2016-10-11 14:20:00,70.06,70.08,70.0,70.07,38305.0,59.5766,59.5937,59.5256,59.5851,38305.0
2016-10-11 14:25:00,70.07,70.1,70.02,70.09,24925.0,59.5851,59.6107,59.5426,59.6022,24925.0
2016-10-11 14:30:00,70.09,70.09,70.02,70.05,24115.0,59.6022,59.6022,59.5426,59.5681,24115.0
2016-10-11 14:35:00,70.05,70.09,70.04,70.09,20789.0,59.5681,59.6022,59.5596,59.6022,20789.0
2016-10-11 14:40:00,70.09,70.16,70.07,70.14,32870.0,59.6022,59.6617,59.5851,59.6447,32870.0
2016-10-11 14:45:00,70.14,70.2,70.14,70.19,21688.0,59.6447,59.6957,59.6447,59.6872,21688.0
2016-10-11 14:50:00,70.19,70.19,70.1,70.11,24993.0,59.6872,59.6872,59.6107,59.6192,24993.0
2016-10-11 14:55:00,70.11,70.16,70.09,70.14,48131.0,59.6192,59.6617,59.6022,59.6447,48131.0
2016-10-11 15:00:00,70.13,70.16,70.05,70.06,55454.0,59.6362,59.6617,59.5681,59.5766,55454.0
2016-10-11 15:05:00,70.06,70.07,69.98,70.02,38549.0,59.5766,59.5851,59.5086,59.5426,38549.0
2016-10-11 15:10:00,70.02,70.03,69.97,69.99,60265.0,59.5426,59.5511,59.5001,59.5171,60265.0
2016-10-11 15:15:00,69.99,70.06,69.97,70.06,56545.0,59.5171,59.5766,59.5001,59.5766,56545.0
2016-10-11 15:20:00,70.06,70.21,70.06,70.17,56090.0,59.5766,59.7042,59.5766,59.6702,56090.0
2016-10-11 15:25:00,70.17,70.18,70.1,70.11,52798.0,59.6702,59.6787,59.6107,59.6192,52798.0
2016-10-11 15:30:00,70.11,70.21,70.11,70.19,87622.0,59.6192,59.7042,59.6192,59.6872,87622.0
2016-10-11 15:35:00,70.19,70.2,70.11,70.17,146053.0,59.6872,59.6957,59.6192,59.6702,146053.0
2016-10-11 15:40:00,70.17,70.23,70.08,70.09,116481.0,59.6702,59.7212,59.5937,59.6022,116481.0
2016-10-11 15:45:00,70.08,70.18,70.07,70.11,180988.0,59.5937,59.6787,59.5851,59.6192,180988.0
2016-10-11 15:50:00,70.12,70.13,70.05,70.08,138355.0,59.6277,59.6362,59.5681,59.5937,138355.0
2016-10-11 15:55:00,70.08,70.13,70.0,70.09,353989.0,59.5937,59.6362,59.5256,59.6022,353989.0
2016-10-12 09:30:00,70.27,70.72,70.25,70.68,115370.0,59.7552,60.1379,59.7382,60.1039,115370.0
2016-10-12 09:35:00,70.6,70.71,70.58,70.63,59641.0,60.0358,60.1294,60.0188,60.0614,59641.0
2016-10-12 09:40:00,70.63,70.75,70.52,70.71,101991.0,60.0614,60.1634,59.9678,60.1294,101991.0
2016-10-12 09:45:00,70.7,70.88,70.66,70.82,82368.0,60.1209,60.2739,60.0869,60.2229,82368.0
2016-10-12 09:50:00,70.82,70.98,70.78,70.97,124322.0,60.2229,60.359,60.1889,60.3505,124322.0
2016-10-12 09:55:00,70.97,71.15,70.94,71.15,112953.0,60.3505,60.5035,60.325,60.5035,112953.0
2016-10-12 10:00:00,71.14,71.21,71.08,71.2,62971.0,60.495,60.5546,60.444,60.5461,62971.0
2016-10-12 10:05:00,71.19,71.23,71.12,71.14,71036.0,60.5376,60.5716,60.478,60.495,71036.0
2016-10-12 10:10:00,71.14,71.16,71.02,71.07,52254.0,60.495,60.512,60.393,60.4355,52254.0
2016-10-12 10:15:00,71.07,71.2,71.06,71.16,78803.0,60.4355,60.5461,60.427,60.512,78803.0
2016-10-12 10:20:00,71.15,71.28,71.15,71.27,60158.0,60.5035,60.6141,60.5035,60.6056,60158.0
2016-10-12 10:25:00,71.26,71.38,71.21,71.32,78229.0,60.5971,60.6991,60.5546,60.6481,78229.0
2016-10-12 10:30:00,71.33,71.33,71.24,71.3,40691.0,60.6566,60.6566,60.5801,60.6311,40691.0
2016-10-12 10:35:00,71.29,71.3,71.14,71.21,47545.0,60.6226,60.6311,60.495,60.5546,47545.0
2016-10-12 10:40:00,71.2,71.31,71.19,71.28,42194.0,60.5461,60.6396,60.5376,60.6141,42194.0
2016-10-12 10:45:00,71.27,71.28,71.11,71.15,36303.0,60.6056,60.6141,60.4695,60.5035,36303.0
2016-10-12 10:50:00,71.15,71.15,70.98,70.98,82376.0,60.5035,60.5035,60.359,60.359,82376.0
2016-10-12 10:55:00,70.98,71.14,70.97,71.14,42880.0,60.359,60.495,60.3505,60.495,42880.0
2016-10-12 11:00:00,71.14,71.25,71.13,71.23,47423.0,60.495,60.5886,60.4865,60.5716,47423.0
2016-10-12 11:05:00,71.22,71.32,71.2,71.32,46059.0,60.5631,60.6481,60.5461,60.6481,46059.0
2016-10-12 11:10:00,71.32,71.36,71.25,71.28,35911.0,60.6481,60.6821,60.5886,60.6141,35911.0
2016-10-12 11:15:00,71.27,71.31,71.24,71.26,42026.0,60.6056,60.6396,60.5801,60.5971,42026.0
2016-10-12 11:20:00,71.25,71.3,71.21,71.21,42091.0,60.5886,60.6311,60.5546,60.5546,42091.0
2016-10-12 11:25:00,71.2,71.28,71.19,71.26,30397.0,60.5461,60.6141,60.5376,60.5971,30397.0
2016-10-12 11:30:00,71.25,71.41,71.25,71.38,34544.0,60.5886,60.7246,60.5886,60.6991,34544.0
2016-10-12 11:35:00,71.38,71.4,71.34,71.34,29244.0,60.6991,60.7161,60.6651,60.6651,29244.0
2016-10-12 11:40:00,71.34,71.35,71.23,71.27,29192.0,60.6651,60.6736,60.5716,60.6056,29192.0
2016-10-12 11:45:00,71.27,71.28,71.23,71.26,22125.0,60.6056,60.6141,60.5716,60.5971,22125.0
2016-10-12 11:50:00,71.26,71.3,71.21,71.28,32368.0,60.5971,60.6311,60.5546,60.6141,32368.0
2016-10-12 11:55:00,71.28,71.3,71.24,71.27,37282.0,60.6141,60.6311,60.5801,60.6056,37282.0
2016-10-12 12:00:00,71.28,71.33,71.27,71.32,35764.0,60.6141,60.6566,60.6056,60.6481,35764.0
2016-10-12 12:05:00,71.33,71.38,71.32,71.38,61361.0,60.6566,60.6991,60.6481,60.6991,61361.0
2016-10-12 12:10:00,71.38,71.45,71.37,71.43,39394.0,60.6991,60.7587,60.6906,60.7416,39394.0
2016-10-12 12:15:00,71.42,71.44,71.39,71.41,34145.0,60.7331,60.7502,60.7076,60.7246,34145.0
2016-10-12 12:20:00,71.41,71.49,71.39,71.46,43394.0,60.7246,60.7927,60.7076,60.7672,43394.0
2016-10-12 12:25:00,71.46,71.47,71.4,71.4,16998.0,60.7672,60.7757,60.7161,60.7161,16998.0
2016-10-12 12:30:00,71.41,71.45,71.38,71.42,25726.0,60.7246,60.7587,60.6991,60.7331,25726.0
2016-10-12 12:35:00,71.43,71.46,71.4,71.4,24012.0,60.7416,60.7672,60.7161,60.7161,24012.0
2016-10-12 12:40:00,71.41,71.49,71.4,71.47,40307.0,60.7246,60.7927,60.7161,60.7757,40307.0
2016-10-12 12:45:00,71.47,71.52,71.47,71.49,33125.0,60.7757,60.8182,60.7757,60.7927,33125.0
2016-10-12 12:50:00,71.49,71.54,71.49,71.5,50648.0,60.7927,60.8352,60.7927,60.8012,50648.0
2016-10-12 12:55:00,71.5,71.5,71.47,71.48,22003.0,60.8012,60.8012,60.7757,60.7842,22003.0
2016-10-12 13:00:00,71.49,71.52,71.48,71.5,31151.0,60.7927,60.8182,60.7842,60.8012,31151.0
2016-10-12 13:05:00,71.5,71.6,71.49,71.59,60174.0,60.8012,60.8862,60.7927,60.8777,60174.0
2016-10-12 13:10:00,71.59,71.6,71.51,71.52,25565.0,60.8777,60.8862,60.8097,60.8182,25565.0
2016-10-12 13:15:00,71.5,71.53,71.48,71.52,29464.0,60.8012,60.8267,60.7842,60.8182,29464.0
2016-10-12 13:20:00,71.53,71.53,71.51,71.53,15940.0,60.8267,60.8267,60.8097,60.8267,15940.0
2016-10-12 13:25:00,71.53,71.6,71.52,71.59,43954.0,60.8267,60.8862,60.8182,60.8777,43954.0
2016-10-12 13:30:00,71.6,71.64,71.59,71.62,32366.0,60.8862,60.9202,60.8777,60.9032,32366.0
2016-10-12 13:35:00,71.61,71.63,71.6,71.61,39042.0,60.8947,60.9117,60.8862,60.8947,39042.0
2016-10-12 13:40:00,71.61,71.63,71.6,71.62,22564.0,60.8947,60.9117,60.8862,60.9032,22564.0
2016-10-12 13:45:00,71.62,71.62,71.61,71.61,12721.0,60.9032,60.9032,60.8947,60.8947,12721.0
2016-10-12 13:50:00,71.62,71.64,71.6,71.61,40744.0,60.9032,60.9202,60.8862,60.8947,40744.0
2016-10-12 13:55:00,71.61,71.67,71.61,71.66,27894.0,60.8947,60.9457,60.8947,60.9372,27894.0
2016-10-12 14:00:00,71.67,71.73,71.51,71.56,82487.0,60.9457,60.9968,60.8097,60.8522,82487.0
2016-10-12 14:05:00,71.56,71.62,71.44,71.6,61913.0,60.8522,60.9032,60.7502,60.8862,61913.0
2016-10-12 14:10:00,71.6,71.74,71.59,71.73,60441.0,60.8862,61.0053,60.8777,60.9968,60441.0
2016-10-12 14:15:00,71.72,71.78,71.69,71.69,83115.0,60.9883,61.0393,60.9627,60.9627,83115.0
2016-10-12 14:20:00,71.69,71.7,71.63,71.67,33386.0,60.9627,60.9712,60.9117,60.9457,33386.0
2016-10-12 14:25:00,71.67,71.67,71.56,71.57,40751.0,60.9457,60.9457,60.8522,60.8607,40751.0
2016-10-12 14:30:00,71.56,71.6,71.55,71.56,24738.0,60.8522,60.8862,60.8437,60.8522,24738.0
2016-10-12 14:35:00,71.56,71.62,71.55,71.61,32704.0,60.8522,60.9032,60.8437,60.8947,32704.0
2016-10-12 14:40:00,71.6,71.62,71.53,71.56,60366.0,60.8862,60.9032,60.8267,60.8522,60366.0
2016-10-12 14:45:00,71.55,71.56,71.49,71.52,65513.0,60.8437,60.8522,60.7927,60.8182,65513.0
2016-10-12 14:50:00,71.53,71.54,71.5,71.5,29815.0,60.8267,60.8352,60.8012,60.8012,29815.0
2016-10-12 14:55:00,71.51,71.54,71.48,71.49,32861.0,60.8097,60.8352,60.7842,60.7927,32861.0
2016-10-12 15:00:00,71.48,71.48,71.39,71.4,52828.0,60.7842,60.7842,60.7076,60.7161,52828.0
2016-10-12 15:05:00,71.39,71.51,71.37,71.45,50626.0,60.7076,60.8097,60.6906,60.7587,50626.0
2016-10-12 15:10:00,71.46,71.48,71.43,71.47,47339.0,60.7672,60.7842,60.7416,60.7757,47339.0
2016-10-12 15:15:00,71.47,71.49,71.42,71.42,65316.0,60.7757,60.7927,60.7331,60.7331,65316.0
2016-10-12 15:20:00,71.42,71.45,71.4,71.4,37062.0,60.7331,60.7587,60.7161,60.7161,37062.0
2016-10-12 15:25:00,71.39,71.41,71.33,71.34,55285.0,60.7076,60.7246,60.6566,60.6651,55285.0
2016-10-12 15:30:00,71.34,71.35,71.27,71.29,69003.0,60.6651,60.6736,60.6056,60.6226,69003.0
2016-10-12 15:35:00,71.29,71.44,71.29,71.43,57887.0,60.6226,60.7502,60.6226,60.7416,57887.0
2016-10-12 15:40:00,71.42,71.45,71.39,71.39,108212.0,60.7331,60.7587,60.7076,60.7076,108212.0
2016-10-12 15:45:00,71.4,71.42,71.36,71.39,102178.0,60.7161,60.7331,60.6821,60.7076,102178.0
2016-10-12 15:50:00,71.39,71.39,71.35,71.35,117131.0,60.7076,60.7076,60.6736,60.6736,117131.0
2016-10-12 15:55:00,71.35,71.41,71.32,71.34,323787.0,60.6736,60.7246,60.6481,60.6651,323787.0
2016-10-13 09:30:00,71.05,71.35,70.97,71.35,102184.0,60.4185,60.6736,60.3505,60.6736,102184.0
2016-10-13 09:35:00,71.33,71.33,71.14,71.21,71556.0,60.6566,60.6566,60.495,60.5546,71556.0
2016-10-13 09:40:00,71.22,71.23,71.06,71.13,34796.0,60.5631,60.5716,60.427,60.4865,34796.0
2016-10-13 09:45:00,71.13,71.13,70.95,70.99,35746.0,60.4865,60.4865,60.3335,60.3675,35746.0
2016-10-13 09:50:00,71.01,71.04,70.81,70.82,34695.0,60.3845,60.41,60.2144,60.2229,34695.0
2016-10-13 09:55:00,70.82,70.82,70.53,70.64,101065.0,60.2229,60.2229,59.9763,60.0699,101065.0
2016-10-13 10:00:00,70.62,70.66,70.49,70.55,69332.0,60.0529,60.0869,59.9423,59.9933,69332.0
2016-10-13 10:05:00,70.56,70.65,70.5,70.5,60986.0,60.0018,60.0784,59.9508,59.9508,60986.0
2016-10-13 10:10:00,70.49,70.51,70.43,70.5,84348.0,59.9423,59.9593,59.8913,59.9508,84348.0
2016-10-13 10:15:00,70.51,70.59,70.44,70.45,46113.0,59.9593,60.0273,59.8998,59.9083,46113.0
2016-10-13 10:20:00,70.45,70.62,70.45,70.6,32332.0,59.9083,60.0529,59.9083,60.0358,32332.0
2016-10-13 10:25:00,70.59,70.62,70.41,70.42,38584.0,60.0273,60.0529,59.8743,59.8828,38584.0
2016-10-13 10:30:00,70.42,70.58,70.33,70.58,121908.0,59.8828,60.0188,59.8062,60.0188,121908.0
2016-10-13 10:35:00,70.57,70.7,70.55,70.6,33749.0,60.0103,60.1209,59.9933,60.0358,33749.0
2016-10-13 10:40:00,70.6,70.72,70.6,70.7,47924.0,60.0358,60.1379,60.0358,60.1209,47924.0
2016-10-13 10:45:00,70.7,70.78,70.63,70.71,221058.0,60.1209,60.1889,60.0614,60.1294,221058.0
2016-10-13 10:50:00,70.71,70.75,70.53,70.53,40034.0,60.1294,60.1634,59.9763,59.9763,40034.0
2016-10-13 10:55:00,70.54,70.59,70.53,70.58,29273.0,59.9848,60.0273,59.9763,60.0188,29273.0
2016-10-13 11:00:00,70.58,70.59,70.48,70.59,46954.0,60.0188,60.0273,59.9338,60.0273,46954.0
2016-10-13 11:05:00,70.59,70.74,70.58,70.7,30586.0,60.0273,60.1549,60.0188,60.1209,30586.0
2016-10-13 11:10:00,70.7,70.81,70.69,70.73,39272.0,60.1209,60.2144,60.1124,60.1464,39272.0
2016-10-13 11:15:00,70.72,70.88,70.72,70.85,46554.0,60.1379,60.2739,60.1379,60.2484,46554.0
2016-10-13 11:20:00,70.86,70.93,70.79,70.92,37903.0,60.2569,60.3165,60.1974,60.308,37903.0
2016-10-13 11:25:00,70.92,70.98,70.86,70.93,63210.0,60.308,60.359,60.2569,60.3165,63210.0
2016-10-13 11:30:00,70.92,71.06,70.92,70.99,57493.0,60.308,60.427,60.308,60.3675,57493.0
2016-10-13 11:35:00,70.97,70.98,70.92,70.96,27714.0,60.3505,60.359,60.308,60.342,27714.0
2016-10-13 11:40:00,70.95,71.04,70.89,71.04,35024.0,60.3335,60.41,60.2824,60.41,35024.0
2016-10-13 11:45:00,71.04,71.05,70.96,70.98,26496.0,60.41,60.4185,60.342,60.359,26496.0
2016-10-13 11:50:00,70.96,71.03,70.95,71.01,17293.0,60.342,60.4015,60.3335,60.3845,17293.0
2016-10-13 11:55:00,71.01,71.09,70.96,71.07,24134.0,60.3845,60.4525,60.342,60.4355,24134.0
2016-10-13 12:00:00,71.08,71.09,70.99,71.06,70915.0,60.444,60.4525,60.3675,60.427,70915.0
2016-10-13 12:05:00,71.06,71.09,71.02,71.03,20734.0,60.427,60.4525,60.393,60.4015,20734.0
2016-10-13 12:10:00,71.03,71.1,71.0,71.07,28782.0,60.4015,60.461,60.376,60.4355,28782.0
2016-10-13 12:15:00,71.07,71.12,70.98,71.0,22805.0,60.4355,60.478,60.359,60.376,22805.0
2016-10-13 12:20:00,71.02,71.09,70.98,70.99,32655.0,60.393,60.4525,60.359,60.3675,32655.0
2016-10-13 12:25:00,70.99,71.0,70.94,70.97,21885.0,60.3675,60.376,60.325,60.3505,21885.0
2016-10-13 12:30:00,70.97,71.05,70.97,71.03,17740.0,60.3505,60.4185,60.3505,60.4015,17740.0
2016-10-13 12:35:00,71.03,71.35,71.03,71.26,69631.0,60.4015,60.6736,60.4015,60.5971,69631.0
2016-10-13 12:40:00,71.24,71.24,71.17,71.17,38190.0,60.5801,60.5801,60.5206,60.5206,38190.0
2016-10-13 12:45:00,71.18,71.19,71.14,71.19,41483.0,60.5291,60.5376,60.495,60.5376,41483.0
2016-10-13 12:50:00,71.18,71.18,71.1,71.13,14867.0,60.5291,60.5291,60.461,60.4865,14867.0
2016-10-13 12:55:00,71.13,71.14,71.04,71.07,25478.0,60.4865,60.495,60.41,60.4355,25478.0
2016-10-13 13:00:00,71.07,71.13,71.07,71.12,18268.0,60.4355,60.4865,60.4355,60.478,18268.0
2016-10-13 13:05:00,71.12,71.17,71.12,71.14,19606.0,60.478,60.5206,60.478,60.495,19606.0
2016-10-13 13:10:00,71.13,71.14,71.03,71.04,16398.0,60.4865,60.495,60.4015,60.41,16398.0
2016-10-13 13:15:00,71.05,71.11,71.04,71.1,19067.0,60.4185,60.4695,60.41,60.461,19067.0
2016-10-13 13:20:00,71.09,71.14,71.08,71.09,15384.0,60.4525,60.495,60.444,60.4525,15384.0
2016-10-13 13:25:00,71.09,71.1,71.03,71.05,18579.0,60.4525,60.461,60.4015,60.4185,18579.0
2016-10-13 13:30:00,71.05,71.09,71.01,71.05,21142.0,60.4185,60.4525,60.3845,60.4185,21142.0
2016-10-13 13:35:00,71.06,71.08,70.99,71.06,18367.0,60.427,60.444,60.3675,60.427,18367.0
2016-10-13 13:40:00,71.07,71.16,71.06,71.15,15206.0,60.4355,60.512,60.427,60.5035,15206.0
2016-10-13 13:45:00,71.15,71.16,71.1,71.12,19396.0,60.5035,60.512,60.461,60.478,19396.0
2016-10-13 13:50:00,71.11,71.24,71.1,71.19,27163.0,60.4695,60.5801,60.461,60.5376,27163.0
2016-10-13 13:55:00,71.19,71.28,71.19,71.28,20450.0,60.5376,60.6141,60.5376,60.6141,20450.0
2016-10-13 14:00:00,71.28,71.31,71.22,71.29,23792.0,60.6141,60.6396,60.5631,60.6226,23792.0
2016-10-13 14:05:00,71.29,71.34,71.24,71.26,35511.0,60.6226,60.6651,60.5801,60.5971,35511.0
2016-10-13 14:10:00,71.26,71.26,71.16,71.17,27371.0,60.5971,60.5971,60.512,60.5206,27371.0
2016-10-13 14:15:00,71.18,71.22,71.17,71.2,15011.0,60.5291,60.5631,60.5206,60.5461,15011.0
2016-10-13 14:20:00,71.2,71.28,71.2,71.25,20484.0,60.5461,60.6141,60.5461,60.5886,20484.0
2016-10-13 14:25:00,71.26,71.28,71.21,71.23,18710.0,60.5971,60.6141,60.5546,60.5716,18710.0
2016-10-13 14:30:00,71.24,71.28,71.23,71.25,19988.0,60.5801,60.6141,60.5716,60.5886,19988.0
2016-10-13 14:35:00,71.24,71.28,71.19,71.2,21133.0,60.5801,60.6141,60.5376,60.5461,21133.0
2016-10-13 14:40:00,71.2,71.23,71.17,71.22,24153.0,60.5461,60.5716,60.5206,60.5631,24153.0
2016-10-13 14:45:00,71.23,71.23,71.15,71.2,57619.0,60.5716,60.5716,60.5035,60.5461,57619.0
2016-10-13 14:50:00,71.21,71.31,71.21,71.31,42850.0,60.5546,60.6396,60.5546,60.6396,42850.0
2016-10-13 14:55:00,71.3,71.36,71.25,71.27,36299.0,60.6311,60.6821,60.5886,60.6056,36299.0
2016-10-13 15:00:00,71.28,71.28,71.25,71.25,35119.0,60.6141,60.6141,60.5886,60.5886,35119.0
2016-10-13 15:05:00,71.25,71.29,71.23,71.28,51417.0,60.5886,60.6226,60.5716,60.6141,51417.0
2016-10-13 15:10:00,71.27,71.29,71.26,71.26,19012.0,60.6056,60.6226,60.5971,60.5971,19012.0
2016-10-13 15:15:00,71.26,71.27,71.21,71.24,26517.0,60.5971,60.6056,60.5546,60.5801,26517.0
2016-10-13 15:20:00,71.24,71.29,71.22,71.29,22511.0,60.5801,60.6226,60.5631,60.6226,22511.0
2016-10-13 15:25:00,71.29,71.3,71.19,71.2,29254.0,60.6226,60.6311,60.5376,60.5461,29254.0
2016-10-13 15:30:00,71.21,71.25,71.2,71.23,39913.0,60.5546,60.5886,60.5461,60.5716,39913.0
2016-10-13 15:35:00,71.24,71.28,71.18,71.21,67348.0,60.5801,60.6141,60.5291,60.5546,67348.0
2016-10-13 15:40:00,71.2,71.21,71.14,71.14,122646.0,60.5461,60.5546,60.495,60.495,122646.0
2016-10-13 15:45:00,71.14,71.2,71.13,71.14,108468.0,60.495,60.5461,60.4865,60.495,108468.0
2016-10-13 15:50:00,71.14,71.17,71.06,71.09,146459.0,60.495,60.5206,60.427,60.4525,146459.0
2016-10-13 15:55:00,71.09,71.11,71.03,71.1,314436.0,60.4525,60.4695,60.4015,60.461,314436.0
2016-10-14 09:30:00,71.57,71.93,71.57,71.61,77478.0,60.8607,61.1668,60.8607,60.8947,77478.0
2016-10-14 09:35:00,71.6,71.67,71.28,71.29,62109.0,60.8862,60.9457,60.6141,60.6226,62109.0
2016-10-14 09:40:00,71.3,71.49,71.24,71.34,97708.0,60.6311,60.7927,60.5801,60.6651,97708.0
2016-10-14 09:45:00,71.34,71.52,71.34,71.47,134684.0,60.6651,60.8182,60.6651,60.7757,134684.0
2016-10-14 09:50:00,71.47,71.59,71.43,71.52,73024.0,60.7757,60.8777,60.7416,60.8182,73024.0
2016-10-14 09:55:00,71.52,71.53,71.42,71.52,46942.0,60.8182,60.8267,60.7331,60.8182,46942.0
2016-10-14 10:00:00,71.51,71.55,71.43,71.44,104091.0,60.8097,60.8437,60.7416,60.7502,104091.0
2016-10-14 10:05:00,71.44,71.5,71.39,71.46,38940.0,60.7502,60.8012,60.7076,60.7672,38940.0
2016-10-14 10:10:00,71.45,71.63,71.44,71.58,50199.0,60.7587,60.9117,60.7502,60.8692,50199.0
2016-10-14 10:15:00,71.58,71.67,71.57,71.65,29340.0,60.8692,60.9457,60.8607,60.9287,29340.0
2016-10-14 10:20:00,71.65,71.72,71.55,71.56,40390.0,60.9287,60.9883,60.8437,60.8522,40390.0
2016-10-14 10:25:00,71.56,71.64,71.47,71.48,42034.0,60.8522,60.9202,60.7757,60.7842,42034.0
2016-10-14 10:30:00,71.48,71.53,71.48,71.53,21175.0,60.7842,60.8267,60.7842,60.8267,21175.0
2016-10-14 10:35:00,71.52,71.58,71.5,71.56,36621.0,60.8182,60.8692,60.8012,60.8522,36621.0
2016-10-14 10:40:00,71.56,71.64,71.55,71.64,80070.0,60.8522,60.9202,60.8437,60.9202,80070.0
2016-10-14 10:45:00,71.64,71.75,71.64,71.7,42624.0,60.9202,61.0138,60.9202,60.9712,42624.0
2016-10-14 10:50:00,71.7,71.81,71.7,71.8,41185.0,60.9712,61.0648,60.9712,61.0563,41185.0
2016-10-14 10:55:00,71.8,71.86,71.76,71.8,52284.0,61.0563,61.1073,61.0223,61.0563,52284.0
2016-10-14 11:00:00,71.8,71.8,71.59,71.6,43049.0,61.0563,61.0563,60.8777,60.8862,43049.0
2016-10-14 11:05:00,71.59,71.69,71.53,71.67,48880.0,60.8777,60.9627,60.8267,60.9457,48880.0
2016-10-14 11:10:00,71.67,71.7,71.65,71.67,46431.0,60.9457,60.9712,60.9287,60.9457,46431.0
2016-10-14 11:15:00,71.67,71.75,71.66,71.74,42463.0,60.9457,61.0138,60.9372,61.0053,42463.0
2016-10-14 11:20:00,71.73,71.78,71.7,71.72,34344.0,60.9968,61.0393,60.9712,60.9883,34344.0
2016-10-14 11:25:00,71.72,71.73,71.66,71.69,34516.0,60.9883,60.9968,60.9372,60.9627,34516.0
2016-10-14 11:30:00,71.69,71.73,71.61,71.72,100588.0,60.9627,60.9968,60.8947,60.9883,100588.0
2016-10-14 11:35:00,71.73,71.73,71.63,71.69,30407.0,60.9968,60.9968,60.9117,60.9627,30407.0
2016-10-14 11:40:00,71.69,71.72,71.65,71.66,40168.0,60.9627,60.9883,60.9287,60.9372,40168.0
2016-10-14 11:45:00,71.65,71.68,71.6,71.65,29998.0,60.9287,60.9542,60.8862,60.9287,29998.0
2016-10-14 11:50:00,71.65,71.74,71.65,71.72,37046.0,60.9287,61.0053,60.9287,60.9883,37046.0
2016-10-14 11:55:00,71.72,71.75,71.67,71.68,35094.0,60.9883,61.0138,60.9457,60.9542,35094.0
2016-10-14 12:00:00,71.67,71.73,71.64,71.72,38095.0,60.9457,60.9968,60.9202,60.9883,38095.0
2016-10-14 12:05:00,71.71,71.71,71.65,71.7,49873.0,60.9797,60.9797,60.9287,60.9712,49873.0
2016-10-14 12:10:00,71.69,71.71,71.63,71.66,56058.0,60.9627,60.9797,60.9117,60.9372,56058.0
2016-10-14 12:15:00,71.66,71.68,71.57,71.6,44680.0,60.9372,60.9542,60.8607,60.8862,44680.0
2016-10-14 12:20:00,71.61,71.63,71.54,71.58,47431.0,60.8947,60.9117,60.8352,60.8692,47431.0
2016-10-14 12:25:00,71.58,71.61,71.51,71.61,132141.0,60.8692,60.8947,60.8097,60.8947,132141.0
2016-10-14 12:30:00,71.62,71.64,71.58,71.6,34620.0,60.9032,60.9202,60.8692,60.8862,34620.0
2016-10-14 12:35:00,71.61,71.66,71.6,71.6,26559.0,60.8947,60.9372,60.8862,60.8862,26559.0
2016-10-14 12:40:00,71.6,71.67,71.6,71.6,26883.0,60.8862,60.9457,60.8862,60.8862,26883.0
2016-10-14 12:45:00,71.6,71.62,71.6,71.61,34064.0,60.8862,60.9032,60.8862,60.8947,34064.0
2016-10-14 12:50:00,71.62,71.64,71.61,71.63,36274.0,60.9032,60.9202,60.8947,60.9117,36274.0
2016-10-14 12:55:00,71.63,71.64,71.61,71.63,25044.0,60.9117,60.9202,60.8947,60.9117,25044.0
2016-10-14 13:00:00,71.62,71.62,71.51,71.52,28377.0,60.9032,60.9032,60.8097,60.8182,28377.0
2016-10-14 13:05:00,71.52,71.65,71.51,71.64,24825.0,60.8182,60.9287,60.8097,60.9202,24825.0
2016-10-14 13:10:00,71.63,71.63,71.56,71.59,19752.0,60.9117,60.9117,60.8522,60.8777,19752.0
2016-10-14 13:15:00,71.6,71.62,71.58,71.6,21700.0,60.8862,60.9032,60.8692,60.8862,21700.0
2016-10-14 13:20:00,71.6,71.7,71.57,71.64,55381.0,60.8862,60.9712,60.8607,60.9202,55381.0
2016-10-14 13:25:00,71.65,71.66,71.56,71.58,27681.0,60.9287,60.9372,60.8522,60.8692,27681.0
2016-10-14 13:30:00,71.58,71.73,71.55,71.71,38954.0,60.8692,60.9968,60.8437,60.9797,38954.0
2016-10-14 13:35:00,71.7,71.71,71.59,71.68,26178.0,60.9712,60.9797,60.8777,60.9542,26178.0
2016-10-14 13:40:00,71.67,71.68,71.56,71.58,30121.0,60.9457,60.9542,60.8522,60.8692,30121.0
2016-10-14 13:45:00,71.58,71.62,71.54,71.58,34179.0,60.8692,60.9032,60.8352,60.8692,34179.0
2016-10-14 13:50:00,71.57,71.6,71.53,71.57,42091.0,60.8607,60.8862,60.8267,60.8607,42091.0
2016-10-14 13:55:00,71.58,71.63,71.58,71.59,28051.0,60.8692,60.9117,60.8692,60.8777,28051.0
2016-10-14 14:00:00,71.58,71.6,71.52,71.57,52270.0,60.8692,60.8862,60.8182,60.8607,52270.0
2016-10-14 14:05:00,71.58,71.59,71.44,71.46,48146.0,60.8692,60.8777,60.7502,60.7672,48146.0
2016-10-14 14:10:00,71.47,71.47,71.4,71.43,50577.0,60.7757,60.7757,60.7161,60.7416,50577.0
2016-10-14 14:15:00,71.42,71.52,71.4,71.52,42864.0,60.7331,60.8182,60.7161,60.8182,42864.0
2016-10-14 14:20:00,71.51,71.58,71.5,71.56,73391.0,60.8097,60.8692,60.8012,60.8522,73391.0
2016-10-14 14:25:00,71.56,71.59,71.52,71.58,41077.0,60.8522,60.8777,60.8182,60.8692,41077.0
2016-10-14 14:30:00,71.59,71.61,71.49,71.51,44256.0,60.8777,60.8947,60.7927,60.8097,44256.0
2016-10-14 14:35:00,71.5,71.57,71.49,71.57,48326.0,60.8012,60.8607,60.7927,60.8607,48326.0
2016-10-14 14:40:00,71.57,71.6,71.54,71.55,68573.0,60.8607,60.8862,60.8352,60.8437,68573.0
2016-10-14 14:45:00,71.55,71.56,71.47,71.49,59384.0,60.8437,60.8522,60.7757,60.7927,59384.0
2016-10-14 14:50:00,71.49,71.5,71.44,71.45,29999.0,60.7927,60.8012,60.7502,60.7587,29999.0
2016-10-14 14:55:00,71.45,71.46,71.34,71.36,50557.0,60.7587,60.7672,60.6651,60.6821,50557.0
2016-10-14 15:00:00,71.37,71.38,71.35,71.36,27651.0,60.6906,60.6991,60.6736,60.6821,27651.0
2016-10-14 15:05:00,71.36,71.39,71.33,71.39,68609.0,60.6821,60.7076,60.6566,60.7076,68609.0
2016-10-14 15:10:00,71.39,71.4,71.36,71.36,34444.0,60.7076,60.7161,60.6821,60.6821,34444.0
2016-10-14 15:15:00,71.37,71.39,71.32,71.35,39153.0,60.6906,60.7076,60.6481,60.6736,39153.0
2016-10-14 15:20:00,71.36,71.42,71.32,71.38,49850.0,60.6821,60.7331,60.6481,60.6991,49850.0
2016-10-14 15:25:00,71.38,71.42,71.36,71.42,36943.0,60.6991,60.7331,60.6821,60.7331,36943.0
2016-10-14 15:30:00,71.42,71.5,71.41,71.45,50547.0,60.7331,60.8012,60.7246,60.7587,50547.0
2016-10-14 15:35:00,71.46,71.5,71.44,71.5,66948.0,60.7672,60.8012,60.7502,60.8012,66948.0
2016-10-14 15:40:00,71.51,71.52,71.47,71.5,77350.0,60.8097,60.8182,60.7757,60.8012,77350.0
2016-10-14 15:45:00,71.49,71.51,71.45,71.47,100857.0,60.7927,60.8097,60.7587,60.7757,100857.0
2016-10-14 15:50:00,71.46,71.51,71.43,71.44,134045.0,60.7672,60.8097,60.7416,60.7502,134045.0
2016-10-14 15:55:00,71.44,71.5,71.35,71.37,384550.0,60.7502,60.8012,60.6736,60.6906,384550.0
2016-10-17 09:30:00,70.65,71.08,70.65,70.94,133131.0,60.3788,60.7463,60.3788,60.6267,133131.0
2016-10-17 09:35:00,70.94,71.03,70.73,70.8,44382.0,60.6267,60.7036,60.4472,60.507,44382.0
2016-10-17 09:40:00,70.81,70.81,70.54,70.61,136692.0,60.5156,60.5156,60.2848,60.3447,136692.0
2016-10-17 09:45:00,70.61,70.72,70.6,70.69,52859.0,60.3447,60.4387,60.3361,60.413,52859.0
2016-10-17 09:50:00,70.7,70.76,70.64,70.66,91816.0,60.4216,60.4728,60.3703,60.3874,91816.0
2016-10-17 09:55:00,70.67,70.67,70.49,70.5,100535.0,60.3959,60.3959,60.2421,60.2506,100535.0
2016-10-17 10:00:00,70.51,70.62,70.51,70.56,87719.0,60.2592,60.3532,60.2592,60.3019,87719.0
2016-10-17 10:05:00,70.56,70.56,70.33,70.41,44946.0,60.3019,60.3019,60.1054,60.1737,44946.0
2016-10-17 10:10:00,70.41,70.63,70.4,70.59,64669.0,60.1737,60.3617,60.1652,60.3276,64669.0
2016-10-17 10:15:00,70.59,70.6,70.43,70.44,32797.0,60.3276,60.3361,60.1908,60.1994,32797.0
2016-10-17 10:20:00,70.44,70.6,70.39,70.6,48252.0,60.1994,60.3361,60.1566,60.3361,48252.0
2016-10-17 10:25:00,70.59,70.67,70.55,70.57,29706.0,60.3276,60.3959,60.2934,60.3105,29706.0
2016-10-17 10:30:00,70.57,70.59,70.55,70.56,33103.0,60.3105,60.3276,60.2934,60.3019,33103.0
2016-10-17 10:35:00,70.55,70.57,70.51,70.55,43037.0,60.2934,60.3105,60.2592,60.2934,43037.0
2016-10-17 10:40:00,70.56,70.56,70.47,70.5,24529.0,60.3019,60.3019,60.225,60.2506,24529.0
2016-10-17 10:45:00,70.49,70.51,70.41,70.44,33214.0,60.2421,60.2592,60.1737,60.1994,33214.0
2016-10-17 10:50:00,70.43,70.43,70.26,70.27,80815.0,60.1908,60.1908,60.0455,60.0541,80815.0
2016-10-17 10:55:00,70.27,70.35,70.26,70.31,88969.0,60.0541,60.1225,60.0455,60.0883,88969.0
2016-10-17 11:00:00,70.31,70.32,70.25,70.31,67559.0,60.0883,60.0968,60.037,60.0883,67559.0
2016-10-17 11:05:00,70.31,70.4,70.28,70.33,78089.0,60.0883,60.1652,60.0626,60.1054,78089.0
2016-10-17 11:10:00,70.32,70.47,70.32,70.42,61245.0,60.0968,60.225,60.0968,60.1823,61245.0
2016-10-17 11:15:00,70.42,70.42,70.35,70.38,41189.0,60.1823,60.1823,60.1225,60.1481,41189.0
2016-10-17 11:20:00,70.37,70.39,70.31,70.35,45809.0,60.1395,60.1566,60.0883,60.1225,45809.0
2016-10-17 11:25:00,70.34,70.35,70.26,70.26,29491.0,60.1139,60.1225,60.0455,60.0455,29491.0
2016-10-17 11:30:00,70.26,70.34,70.26,70.28,34097.0,60.0455,60.1139,60.0455,60.0626,34097.0
2016-10-17 11:35:00,70.28,70.29,70.25,70.28,25377.0,60.0626,60.0712,60.037,60.0626,25377.0
2016-10-17 11:40:00,70.28,70.33,70.27,70.31,22523.0,60.0626,60.1054,60.0541,60.0883,22523.0
2016-10-17 11:45:00,70.32,70.32,70.22,70.25,31191.0,60.0968,60.0968,60.0114,60.037,31191.0
2016-10-17 11:50:00,70.25,70.34,70.25,70.34,25245.0,60.037,60.1139,60.037,60.1139,25245.0
2016-10-17 11:55:00,70.36,70.36,70.31,70.32,22084.0,60.131,60.131,60.0883,60.0968,22084.0
2016-10-17 12:00:00,70.32,70.33,70.3,70.31,22608.0,60.0968,60.1054,60.0797,60.0883,22608.0
2016-10-17 12:05:00,70.31,70.33,70.27,70.31,61184.0,60.0883,60.1054,60.0541,60.0883,61184.0
2016-10-17 12:10:00,70.31,70.32,70.25,70.27,25642.0,60.0883,60.0968,60.037,60.0541,25642.0
2016-10-17 12:15:00,70.26,70.33,70.25,70.32,33824.0,60.0455,60.1054,60.037,60.0968,33824.0
2016-10-17 12:20:00,70.33,70.35,70.3,70.31,22483.0,60.1054,60.1225,60.0797,60.0883,22483.0
2016-10-17 12:25:00,70.31,70.32,70.25,70.25,27470.0,60.0883,60.0968,60.037,60.037,27470.0
2016-10-17 12:30:00,70.25,70.28,70.24,70.26,28069.0,60.037,60.0626,60.0284,60.0455,28069.0
2016-10-17 12:35:00,70.26,70.33,70.26,70.3,11627.0,60.0455,60.1054,60.0455,60.0797,11627.0
2016-10-17 12:40:00,70.3,70.33,70.23,70.32,136387.0,60.0797,60.1054,60.0199,60.0968,136387.0
2016-10-17 12:45:00,70.32,70.32,70.27,70.31,18851.0,60.0968,60.0968,60.0541,60.0883,18851.0
2016-10-17 12:50:00,70.32,70.36,70.32,70.36,12173.0,60.0968,60.131,60.0968,60.131,12173.0
2016-10-17 12:55:00,70.36,70.39,70.3,70.31,17879.0,60.131,60.1566,60.0797,60.0883,17879.0
2016-10-17 13:00:00,70.3,70.37,70.26,70.28,35749.0,60.0797,60.1395,60.0455,60.0626,35749.0
2016-10-17 13:05:00,70.28,70.36,70.28,70.36,34572.0,60.0626,60.131,60.0626,60.131,34572.0
2016-10-17 13:10:00,70.37,70.42,70.35,70.41,23386.0,60.1395,60.1823,60.1225,60.1737,23386.0
2016-10-17 13:15:00,70.41,70.42,70.31,70.34,23175.0,60.1737,60.1823,60.0883,60.1139,23175.0
2016-10-17 13:20:00,70.34,70.36,70.3,70.3,19856.0,60.1139,60.131,60.0797,60.0797,19856.0
2016-10-17 13:25:00,70.31,70.32,70.24,70.25,57205.0,60.0883,60.0968,60.0284,60.037,57205.0
2016-10-17 13:30:00,70.26,70.27,70.2,70.2,49217.0,60.0455,60.0541,59.9943,59.9943,49217.0
2016-10-17 13:35:00,70.21,70.22,70.14,70.15,54805.0,60.0028,60.0114,59.943,59.9515,54805.0
2016-10-17 13:40:00,70.15,70.23,70.13,70.18,96163.0,59.9515,60.0199,59.9344,59.9772,96163.0
2016-10-17 13:45:00,70.17,70.22,70.14,70.15,24500.0,59.9686,60.0114,59.943,59.9515,24500.0
2016-10-17 13:50:00,70.14,70.16,70.09,70.12,32557.0,59.943,59.9601,59.9003,59.9259,32557.0
2016-10-17 13:55:00,70.13,70.19,70.04,70.08,105243.0,59.9344,59.9857,59.8575,59.8917,105243.0
2016-10-17 14:00:00,70.08,70.11,70.02,70.07,50532.0,59.8917,59.9173,59.8404,59.8832,50532.0
2016-10-17 14:05:00,70.08,70.08,70.02,70.02,36982.0,59.8917,59.8917,59.8404,59.8404,36982.0
2016-10-17 14:10:00,70.02,70.12,70.01,70.09,30094.0,59.8404,59.9259,59.8319,59.9003,30094.0
2016-10-17 14:15:00,70.09,70.14,70.05,70.09,32093.0,59.9003,59.943,59.8661,59.9003,32093.0
2016-10-17 14:20:00,70.09,70.11,70.06,70.06,36145.0,59.9003,59.9173,59.8746,59.8746,36145.0
2016-10-17 14:25:00,70.07,70.09,70.03,70.06,30059.0,59.8832,59.9003,59.849,59.8746,30059.0
2016-10-17 14:30:00,70.06,70.07,70.0,70.01,43424.0,59.8746,59.8832,59.8233,59.8319,43424.0
2016-10-17 14:35:00,69.99,70.02,69.98,70.01,48509.0,59.8148,59.8404,59.8062,59.8319,48509.0
2016-10-17 14:40:00,70.01,70.07,70.0,70.06,44677.0,59.8319,59.8832,59.8233,59.8746,44677.0
2016-10-17 14:45:00,70.06,70.07,70.02,70.03,44906.0,59.8746,59.8832,59.8404,59.849,44906.0
2016-10-17 14:50:00,70.03,70.11,70.01,70.03,68127.0,59.849,59.9173,59.8319,59.849,68127.0
2016-10-17 14:55:00,70.04,70.09,70.01,70.07,86809.0,59.8575,59.9003,59.8319,59.8832,86809.0
2016-10-17 15:00:00,70.08,70.11,70.05,70.09,44643.0,59.8917,59.9173,59.8661,59.9003,44643.0
2016-10-17 15:05:00,70.09,70.1,70.02,70.03,34172.0,59.9003,59.9088,59.8404,59.849,34172.0
2016-10-17 15:10:00,70.04,70.04,69.97,70.0,59423.0,59.8575,59.8575,59.7977,59.8233,59423.0
2016-10-17 15:15:00,69.99,70.03,69.97,69.98,43670.0,59.8148,59.849,59.7977,59.8062,43670.0
2016-10-17 15:20:00,69.98,70.06,69.98,70.05,51128.0,59.8062,59.8746,59.8062,59.8661,51128.0
2016-10-17 15:25:00,70.05,70.05,69.99,70.02,47820.0,59.8661,59.8661,59.8148,59.8404,47820.0
2016-10-17 15:30:00,70.01,70.04,69.97,69.99,101680.0,59.8319,59.8575,59.7977,59.8148,101680.0
2016-10-17 15:35:00,70.0,70.04,69.98,69.99,63338.0,59.8233,59.8575,59.8062,59.8148,63338.0
2016-10-17 15:40:00,70.0,70.01,69.94,69.96,70437.0,59.8233,59.8319,59.7721,59.7892,70437.0
2016-10-17 15:45:00,69.96,70.02,69.95,69.95,102202.0,59.7892,59.8404,59.7806,59.7806,102202.0
2016-10-17 15:50:00,69.95,69.98,69.95,69.95,79113.0,59.7806,59.8062,59.7806,59.7806,79113.0
2016-10-17 15:55:00,69.95,69.97,69.93,69.97,261946.0,59.7806,59.7977,59.7635,59.7977,261946.0
2016-10-18 09:30:00,70.53,70.66,70.23,70.35,124126.0,60.2763,60.3874,60.0199,60.1225,124126.0
2016-10-18 09:35:00,70.34,70.37,70.22,70.25,85692.0,60.1139,60.1395,60.0114,60.037,85692.0
2016-10-18 09:40:00,70.26,70.51,70.2,70.49,81071.0,60.0455,60.2592,59.9943,60.2421,81071.0
2016-10-18 09:45:00,70.51,70.52,70.34,70.38,84298.0,60.2592,60.2677,60.1139,60.1481,84298.0
2016-10-18 09:50:00,70.39,70.4,70.15,70.19,49281.0,60.1566,60.1652,59.9515,59.9857,49281.0
2016-10-18 09:55:00,70.19,70.2,70.1,70.19,67193.0,59.9857,59.9943,59.9088,59.9857,67193.0
2016-10-18 10:00:00,70.2,70.26,70.17,70.23,54973.0,59.9943,60.0455,59.9686,60.0199,54973.0
2016-10-18 10:05:00,70.24,70.25,70.09,70.11,58367.0,60.0284,60.037,59.9003,59.9173,58367.0
2016-10-18 10:10:00,70.11,70.11,69.95,69.97,69856.0,59.9173,59.9173,59.7806,59.7977,69856.0
2016-10-18 10:15:00,69.98,70.07,69.91,69.91,66923.0,59.8062,59.8832,59.7464,59.7464,66923.0
2016-10-18 10:20:00,69.91,69.94,69.79,69.8,64640.0,59.7464,59.7721,59.6439,59.6524,64640.0
2016-10-18 10:25:00,69.8,69.81,69.7,69.76,99212.0,59.6524,59.661,59.567,59.6182,99212.0
2016-10-18 10:30:00,69.76,69.78,69.69,69.71,74571.0,59.6182,59.6353,59.5584,59.5755,74571.0
2016-10-18 10:35:00,69.7,69.72,69.67,69.7,102156.0,59.567,59.584,59.5413,59.567,102156.0
2016-10-18 10:40:00,69.7,69.71,69.57,69.65,134386.0,59.567,59.5755,59.4559,59.5242,134386.0
2016-10-18 10:45:00,69.64,69.71,69.64,69.7,103062.0,59.5157,59.5755,59.5157,59.567,103062.0
2016-10-18 10:50:00,69.71,69.71,69.57,69.71,146753.0,59.5755,59.5755,59.4559,59.5755,146753.0
2016-10-18 10:55:00,69.71,69.86,69.69,69.86,73471.0,59.5755,59.7037,59.5584,59.7037,73471.0
2016-10-18 11:00:00,69.86,69.87,69.81,69.83,62278.0,59.7037,59.7122,59.661,59.6781,62278.0
2016-10-18 11:05:00,69.83,69.85,69.81,69.85,36941.0,59.6781,59.6951,59.661,59.6951,36941.0
2016-10-18 11:10:00,69.85,69.85,69.81,69.81,43020.0,59.6951,59.6951,59.661,59.661,43020.0
2016-10-18 11:15:00,69.8,69.85,69.75,69.83,44643.0,59.6524,59.6951,59.6097,59.6781,44643.0
2016-10-18 11:20:00,69.83,69.86,69.8,69.83,41737.0,59.6781,59.7037,59.6524,59.6781,41737.0
2016-10-18 11:25:00,69.83,69.86,69.81,69.85,43940.0,59.6781,59.7037,59.661,59.6951,43940.0
2016-10-18 11:30:00,69.86,69.87,69.79,69.81,30919.0,59.7037,59.7122,59.6439,59.661,30919.0
2016-10-18 11:35:00,69.8,69.82,69.76,69.78,47247.0,59.6524,59.6695,59.6182,59.6353,47247.0
2016-10-18 11:40:00,69.79,69.86,69.78,69.82,44655.0,59.6439,59.7037,59.6353,59.6695,44655.0
2016-10-18 11:45:00,69.82,69.89,69.79,69.88,83228.0,59.6695,59.7293,59.6439,59.7208,83228.0
2016-10-18 11:50:00,69.89,69.92,69.87,69.92,97517.0,59.7293,59.755,59.7122,59.755,97517.0
2016-10-18 11:55:00,69.93,69.96,69.91,69.95,102118.0,59.7635,59.7892,59.7464,59.7806,102118.0
2016-10-18 12:00:00,69.95,70.02,69.94,69.98,107462.0,59.7806,59.8404,59.7721,59.8062,107462.0
2016-10-18 12:05:00,69.98,70.01,69.96,69.99,24714.0,59.8062,59.8319,59.7892,59.8148,24714.0
2016-10-18 12:10:00,70.0,70.02,69.97,69.98,72183.0,59.8233,59.8404,59.7977,59.8062,72183.0
2016-10-18 12:15:00,69.98,69.99,69.92,69.95,37159.0,59.8062,59.8148,59.755,59.7806,37159.0
2016-10-18 12:20:00,69.95,69.97,69.92,69.96,25235.0,59.7806,59.7977,59.755,59.7892,25235.0
2016-10-18 12:25:00,69.96,69.99,69.95,69.98,33003.0,59.7892,59.8148,59.7806,59.8062,33003.0
2016-10-18 12:30:00,69.99,70.02,69.98,70.02,45073.0,59.8148,59.8404,59.8062,59.8404,45073.0
2016-10-18 12:35:00,70.02,70.05,70.01,70.04,36513.0,59.8404,59.8661,59.8319,59.8575,36513.0
2016-10-18 12:40:00,70.04,70.1,70.03,70.07,45360.0,59.8575,59.9088,59.849,59.8832,45360.0
2016-10-18 12:45:00,70.06,70.09,69.99,70.01,130926.0,59.8746,59.9003,59.8148,59.8319,130926.0
2016-10-18 12:50:00,70.01,70.02,69.94,69.98,23925.0,59.8319,59.8404,59.7721,59.8062,23925.0
2016-10-18 12:55:00,69.98,69.99,69.91,69.95,19885.0,59.8062,59.8148,59.7464,59.7806,19885.0
2016-10-18 13:00:00,69.96,69.99,69.94,69.95,22098.0,59.7892,59.8148,59.7721,59.7806,22098.0
2016-10-18 13:05:00,69.95,69.97,69.94,69.97,17740.0,59.7806,59.7977,59.7721,59.7977,17740.0
2016-10-18 13:10:00,69.97,70.01,69.95,69.96,24135.0,59.7977,59.8319,59.7806,59.7892,24135.0
2016-10-18 13:15:00,69.97,70.01,69.96,70.01,24520.0,59.7977,59.8319,59.7892,59.8319,24520.0
2016-10-18 13:20:00,70.01,70.03,70.0,70.01,16584.0,59.8319,59.849,59.8233,59.8319,16584.0
2016-10-18 13:25:00,70.02,70.06,70.01,70.01,26016.0,59.8404,59.8746,59.8319,59.8319,26016.0
2016-10-18 13:30:00,70.02,70.02,69.94,69.95,31453.0,59.8404,59.8404,59.7721,59.7806,31453.0
2016-10-18 13:35:00,69.96,70.02,69.95,70.01,26567.0,59.7892,59.8404,59.7806,59.8319,26567.0
2016-10-18 13:40:00,70.01,70.02,69.95,69.97,24454.0,59.8319,59.8404,59.7806,59.7977,24454.0
2016-10-18 13:45:00,69.97,69.97,69.93,69.95,34925.0,59.7977,59.7977,59.7635,59.7806,34925.0
2016-10-18 13:50:00,69.95,69.96,69.93,69.94,39915.0,59.7806,59.7892,59.7635,59.7721,39915.0
2016-10-18 13:55:00,69.95,70.0,69.94,69.98,36852.0,59.7806,59.8233,59.7721,59.8062,36852.0
2016-10-18 14:00:00,69.98,70.03,69.97,70.02,35932.0,59.8062,59.849,59.7977,59.8404,35932.0
2016-10-18 14:05:00,70.03,70.03,69.99,70.01,44206.0,59.849,59.849,59.8148,59.8319,44206.0
2016-10-18 14:10:00,70.01,70.03,70.0,70.01,28993.0,59.8319,59.849,59.8233,59.8319,28993.0
2016-10-18 14:15:00,70.02,70.13,70.01,70.12,142923.0,59.8404,59.9344,59.8319,59.9259,142923.0
2016-10-18 14:20:00,70.11,70.21,70.08,70.2,294170.0,59.9173,60.0028,59.8917,59.9943,294170.0
2016-10-18 14:25:00,70.2,70.26,70.18,70.25,132066.0,59.9943,60.0455,59.9772,60.037,132066.0
2016-10-18 14:30:00,70.26,70.28,70.24,70.28,29475.0,60.0455,60.0626,60.0284,60.0626,29475.0
2016-10-18 14:35:00,70.27,70.34,70.25,70.33,104529.0,60.0541,60.1139,60.037,60.1054,104529.0
2016-10-18 14:40:00,70.33,70.35,70.31,70.34,43799.0,60.1054,60.1225,60.0883,60.1139,43799.0
2016-10-18 14:45:00,70.34,70.35,70.23,70.29,73510.0,60.1139,60.1225,60.0199,60.0712,73510.0
2016-10-18 14:50:00,70.29,70.31,70.24,70.25,24890.0,60.0712,60.0883,60.0284,60.037,24890.0
2016-10-18 14:55:00,70.25,70.29,70.24,70.29,91487.0,60.037,60.0712,60.0284,60.0712,91487.0
2016-10-18 15:00:00,70.28,70.31,70.27,70.3,50249.0,60.0626,60.0883,60.0541,60.0797,50249.0
2016-10-18 15:05:00,70.3,70.3,70.23,70.23,37305.0,60.0797,60.0797,60.0199,60.0199,37305.0
2016-10-18 15:10:00,70.24,70.29,70.23,70.28,35297.0,60.0284,60.0712,60.0199,60.0626,35297.0
2016-10-18 15:15:00,70.28,70.29,70.24,70.27,44251.0,60.0626,60.0712,60.0284,60.0541,44251.0
2016-10-18 15:20:00,70.26,70.32,70.24,70.31,167319.0,60.0455,60.0968,60.0284,60.0883,167319.0
2016-10-18 15:25:00,70.31,70.32,70.28,70.29,52187.0,60.0883,60.0968,60.0626,60.0712,52187.0
2016-10-18 15:30:00,70.29,70.32,70.28,70.28,69544.0,60.0712,60.0968,60.0626,60.0626,69544.0
2016-10-18 15:35:00,70.28,70.31,70.27,70.3,155490.0,60.0626,60.0883,60.0541,60.0797,155490.0
2016-10-18 15:40:00,70.3,70.31,70.21,70.22,76902.0,60.0797,60.0883,60.0028,60.0114,76902.0
2016-10-18 15:45:00,70.23,70.26,70.22,70.23,96379.0,60.0199,60.0455,60.0114,60.0199,96379.0
2016-10-18 15:50:00,70.23,70.28,70.23,70.26,108962.0,60.0199,60.0626,60.0199,60.0455,108962.0
2016-10-18 15:55:00,70.27,70.32,70.22,70.22,227368.0,60.0541,60.0968,60.0114,60.0114,227368.0
2016-10-19 09:30:00,70.22,70.24,69.79,69.82,102747.0,60.0114,60.0284,59.6439,59.6695,102747.0
2016-10-19 09:35:00,69.84,69.85,69.46,69.48,145440.0,59.6866,59.6951,59.3618,59.3789,145440.0
2016-10-19 09:40:00,69.49,69.52,68.89,69.12,392651.0,59.3875,59.4131,58.8747,59.0713,392651.0
2016-10-19 09:45:00,69.12,69.39,69.09,69.24,190680.0,59.0713,59.302,59.0456,59.1738,190680.0
2016-10-19 09:50:00,69.25,69.42,69.1,69.11,266809.0,59.1824,59.3277,59.0542,59.0627,266809.0
2016-10-19 09:55:00,69.11,69.12,68.93,69.08,127636.0,59.0627,59.0713,58.9089,59.0371,127636.0
2016-10-19 10:00:00,69.08,69.25,69.02,69.15,85496.0,59.0371,59.1824,58.9858,59.0969,85496.0
2016-10-19 10:05:00,69.15,69.21,69.09,69.18,92258.0,59.0969,59.1482,59.0456,59.1225,92258.0
2016-10-19 10:10:00,69.18,69.2,69.04,69.1,66939.0,59.1225,59.1396,59.0029,59.0542,66939.0
2016-10-19 10:15:00,69.1,69.21,69.08,69.21,86186.0,59.0542,59.1482,59.0371,59.1482,86186.0
2016-10-19 10:20:00,69.2,69.3,69.2,69.25,128657.0,59.1396,59.2251,59.1396,59.1824,128657.0
2016-10-19 10:25:00,69.25,69.3,69.24,69.28,96806.0,59.1824,59.2251,59.1738,59.208,96806.0
2016-10-19 10:30:00,69.29,69.46,69.24,69.24,125842.0,59.2166,59.3618,59.1738,59.1738,125842.0
2016-10-19 10:35:00,69.25,69.35,69.19,69.29,73778.0,59.1824,59.2678,59.1311,59.2166,73778.0
2016-10-19 10:40:00,69.29,69.33,69.21,69.27,39583.0,59.2166,59.2507,59.1482,59.1995,39583.0
2016-10-19 10:45:00,69.28,69.42,69.28,69.4,39219.0,59.208,59.3277,59.208,59.3106,39219.0
2016-10-19 10:50:00,69.4,69.41,69.32,69.41,43003.0,59.3106,59.3191,59.2422,59.3191,43003.0
2016-10-19 10:55:00,69.4,69.47,69.39,69.39,47753.0,59.3106,59.3704,59.302,59.302,47753.0
2016-10-19 11:00:00,69.39,69.43,69.36,69.42,28033.0,59.302,59.3362,59.2764,59.3277,28033.0
2016-10-19 11:05:00,69.42,69.44,69.3,69.31,70504.0,59.3277,59.3448,59.2251,59.2336,70504.0
2016-10-19 11:10:00,69.31,69.39,69.29,69.34,46766.0,59.2336,59.302,59.2166,59.2593,46766.0
2016-10-19 11:15:00,69.33,69.42,69.33,69.42,50761.0,59.2507,59.3277,59.2507,59.3277,50761.0
2016-10-19 11:20:00,69.41,69.43,69.36,69.4,122733.0,59.3191,59.3362,59.2764,59.3106,122733.0
2016-10-19 11:25:00,69.4,69.45,69.35,69.44,64695.0,59.3106,59.3533,59.2678,59.3448,64695.0
2016-10-19 11:30:00,69.44,69.49,69.4,69.46,71146.0,59.3448,59.3875,59.3106,59.3618,71146.0
2016-10-19 11:35:00,69.46,69.48,69.43,69.43,89798.0,59.3618,59.3789,59.3362,59.3362,89798.0
2016-10-19 11:40:00,69.43,69.47,69.43,69.47,45171.0,59.3362,59.3704,59.3362,59.3704,45171.0
2016-10-19 11:45:00,69.47,69.47,69.41,69.46,80648.0,59.3704,59.3704,59.3191,59.3618,80648.0
2016-10-19 11:50:00,69.46,69.51,69.38,69.39,43680.0,59.3618,59.4046,59.2935,59.302,43680.0
2016-10-19 11:55:00,69.39,69.47,69.38,69.41,53572.0,59.302,59.3704,59.2935,59.3191,53572.0
2016-10-19 12:00:00,69.41,69.46,69.38,69.4,27157.0,59.3191,59.3618,59.2935,59.3106,27157.0
2016-10-19 12:05:00,69.4,69.4,69.34,69.36,31884.0,59.3106,59.3106,59.2593,59.2764,31884.0
2016-10-19 12:10:00,69.36,69.4,69.34,69.4,35726.0,59.2764,59.3106,59.2593,59.3106,35726.0
2016-10-19 12:15:00,69.39,69.41,69.36,69.37,30877.0,59.302,59.3191,59.2764,59.2849,30877.0
2016-10-19 12:20:00,69.36,69.41,69.34,69.4,22037.0,59.2764,59.3191,59.2593,59.3106,22037.0
2016-10-19 12:25:00,69.4,69.43,69.35,69.37,32706.0,59.3106,59.3362,59.2678,59.2849,32706.0
2016-10-19 12:30:00,69.37,69.41,69.36,69.41,29218.0,59.2849,59.3191,59.2764,59.3191,29218.0
2016-10-19 12:35:00,69.41,69.44,69.4,69.44,53491.0,59.3191,59.3448,59.3106,59.3448,53491.0
2016-10-19 12:40:00,69.44,69.51,69.43,69.5,44006.0,59.3448,59.4046,59.3362,59.396,44006.0
2016-10-19 12:45:00,69.51,69.59,69.5,69.58,34816.0,59.4046,59.4729,59.396,59.4644,34816.0
2016-10-19 12:50:00,69.59,69.69,69.58,69.69,49160.0,59.4729,59.5584,59.4644,59.5584,49160.0
2016-10-19 12:55:00,69.68,69.76,69.66,69.74,77482.0,59.5499,59.6182,59.5328,59.6011,77482.0
2016-10-19 13:00:00,69.75,69.77,69.72,69.75,29823.0,59.6097,59.6268,59.584,59.6097,29823.0
2016-10-19 13:05:00,69.75,69.76,69.7,69.7,14827.0,59.6097,59.6182,59.567,59.567,14827.0
2016-10-19 13:10:00,69.71,69.71,69.64,69.65,26967.0,59.5755,59.5755,59.5157,59.5242,26967.0
2016-10-19 13:15:00,69.65,69.67,69.6,69.66,74615.0,59.5242,59.5413,59.4815,59.5328,74615.0
2016-10-19 13:20:00,69.66,69.69,69.61,69.69,61760.0,59.5328,59.5584,59.49,59.5584,61760.0
2016-10-19 13:25:00,69.69,69.71,69.62,69.65,42609.0,59.5584,59.5755,59.4986,59.5242,42609.0
2016-10-19 13:30:00,69.65,69.66,69.62,69.65,28358.0,59.5242,59.5328,59.4986,59.5242,28358.0
2016-10-19 13:35:00,69.65,69.67,69.58,69.65,57525.0,59.5242,59.5413,59.4644,59.5242,57525.0
2016-10-19 13:40:00,69.65,69.66,69.62,69.64,17875.0,59.5242,59.5328,59.4986,59.5157,17875.0
2016-10-19 13:45:00,69.64,69.65,69.57,69.58,42092.0,59.5157,59.5242,59.4559,59.4644,42092.0
2016-10-19 13:50:00,69.58,69.62,69.55,69.59,34079.0,59.4644,59.4986,59.4388,59.4729,34079.0
2016-10-19 13:55:00,69.59,69.61,69.57,69.61,75685.0,59.4729,59.49,59.4559,59.49,75685.0
2016-10-19 14:00:00,69.61,69.68,69.6,69.64,36524.0,59.49,59.5499,59.4815,59.5157,36524.0
2016-10-19 14:05:00,69.64,69.69,69.64,69.69,23995.0,59.5157,59.5584,59.5157,59.5584,23995.0
2016-10-19 14:10:00,69.69,69.69,69.66,69.68,29723.0,59.5584,59.5584,59.5328,59.5499,29723.0
2016-10-19 14:15:00,69.68,69.74,69.67,69.67,31152.0,59.5499,59.6011,59.5413,59.5413,31152.0
2016-10-19 14:20:00,69.67,69.69,69.64,69.65,42008.0,59.5413,59.5584,59.5157,59.5242,42008.0
2016-10-19 14:25:00,69.65,69.66,69.6,69.61,63927.0,59.5242,59.5328,59.4815,59.49,63927.0
2016-10-19 14:30:00,69.61,69.62,69.54,69.56,66173.0,59.49,59.4986,59.4302,59.4473,66173.0
2016-10-19 14:35:00,69.56,69.56,69.52,69.53,29603.0,59.4473,59.4473,59.4131,59.4217,29603.0
2016-10-19 14:40:00,69.54,69.57,69.52,69.55,40842.0,59.4302,59.4559,59.4131,59.4388,40842.0
2016-10-19 14:45:00,69.55,69.56,69.53,69.53,30304.0,59.4388,59.4473,59.4217,59.4217,30304.0
2016-10-19 14:50:00,69.53,69.56,69.51,69.55,49356.0,59.4217,59.4473,59.4046,59.4388,49356.0
2016-10-19 14:55:00,69.55,69.56,69.53,69.53,52957.0,59.4388,59.4473,59.4217,59.4217,52957.0
2016-10-19 15:00:00,69.54,69.55,69.5,69.55,146098.0,59.4302,59.4388,59.396,59.4388,146098.0
2016-10-19 15:05:00,69.55,69.59,69.52,69.56,120007.0,59.4388,59.4729,59.4131,59.4473,120007.0
2016-10-19 15:10:00,69.55,69.57,69.52,69.56,66621.0,59.4388,59.4559,59.4131,59.4473,66621.0
2016-10-19 15:15:00,69.56,69.59,69.54,69.54,74305.0,59.4473,59.4729,59.4302,59.4302,74305.0
2016-10-19 15:20:00,69.55,69.56,69.51,69.51,61072.0,59.4388,59.4473,59.4046,59.4046,61072.0
2016-10-19 15:25:00,69.52,69.56,69.51,69.55,61892.0,59.4131,59.4473,59.4046,59.4388,61892.0
2016-10-19 15:30:00,69.55,69.59,69.54,69.58,142329.0,59.4388,59.4729,59.4302,59.4644,142329.0
2016-10-19 15:35:00,69.59,69.61,69.57,69.59,125727.0,59.4729,59.49,59.4559,59.4729,125727.0
2016-10-19 15:40:00,69.59,69.66,69.59,69.66,119438.0,59.4729,59.5328,59.4729,59.5328,119438.0
2016-10-19 15:45:00,69.66,69.68,69.64,69.67,226956.0,59.5328,59.5499,59.5157,59.5413,226956.0
2016-10-19 15:50:00,69.67,69.69,69.6,69.6,175565.0,59.5413,59.5584,59.4815,59.4815,175565.0
2016-10-19 15:55:00,69.6,69.61,69.55,69.59,290986.0,59.4815,59.49,59.4388,59.4729,290986.0
2016-10-20 09:30:00,69.5,69.62,69.37,69.62,124983.0,59.396,59.4986,59.2849,59.4986,124983.0
2016-10-20 09:35:00,69.59,69.85,69.59,69.76,126700.0,59.4729,59.6951,59.4729,59.6182,126700.0
2016-10-20 09:40:00,69.75,69.91,69.65,69.9,100040.0,59.6097,59.7464,59.5242,59.7379,100040.0
2016-10-20 09:45:00,69.89,70.1,69.88,70.03,110516.0,59.7293,59.9088,59.7208,59.849,110516.0
2016-10-20 09:50:00,70.02,70.04,69.96,70.03,69410.0,59.8404,59.8575,59.7892,59.849,69410.0
2016-10-20 09:55:00,70.02,70.12,69.94,70.1,73663.0,59.8404,59.9259,59.7721,59.9088,73663.0
2016-10-20 10:00:00,70.1,70.12,70.05,70.08,91565.0,59.9088,59.9259,59.8661,59.8917,91565.0
2016-10-20 10:05:00,70.08,70.12,69.98,70.01,88067.0,59.8917,59.9259,59.8062,59.8319,88067.0
2016-10-20 10:10:00,70.01,70.02,69.84,69.85,56557.0,59.8319,59.8404,59.6866,59.6951,56557.0
2016-10-20 10:15:00,69.84,69.86,69.73,69.75,76697.0,59.6866,59.7037,59.5926,59.6097,76697.0
2016-10-20 10:20:00,69.75,69.76,69.69,69.7,50507.0,59.6097,59.6182,59.5584,59.567,50507.0
2016-10-20 10:25:00,69.69,69.69,69.55,69.66,45998.0,59.5584,59.5584,59.4388,59.5328,45998.0
2016-10-20 10:30:00,69.65,69.66,69.53,69.55,99846.0,59.5242,59.5328,59.4217,59.4388,99846.0
2016-10-20 10:35:00,69.55,69.56,69.43,69.55,92197.0,59.4388,59.4473,59.3362,59.4388,92197.0
2016-10-20 10:40:00,69.55,69.6,69.54,69.6,41165.0,59.4388,59.4815,59.4302,59.4815,41165.0
2016-10-20 10:45:00,69.61,69.69,69.6,69.68,33931.0,59.49,59.5584,59.4815,59.5499,33931.0
2016-10-20 10:50:00,69.69,69.7,69.55,69.57,72429.0,59.5584,59.567,59.4388,59.4559,72429.0
2016-10-20 10:55:00,69.58,69.63,69.56,69.63,57157.0,59.4644,59.5071,59.4473,59.5071,57157.0
2016-10-20 11:00:00,69.62,69.65,69.55,69.55,71498.0,59.4986,59.5242,59.4388,59.4388,71498.0
2016-10-20 11:05:00,69.55,69.56,69.47,69.48,69502.0,59.4388,59.4473,59.3704,59.3789,69502.0
2016-10-20 11:10:00,69.47,69.56,69.46,69.56,43285.0,59.3704,59.4473,59.3618,59.4473,43285.0
2016-10-20 11:15:00,69.56,69.57,69.48,69.49,69332.0,59.4473,59.4559,59.3789,59.3875,69332.0
2016-10-20 11:20:00,69.49,69.76,69.49,69.73,104957.0,59.3875,59.6182,59.3875,59.5926,104957.0
2016-10-20 11:25:00,69.73,69.79,69.71,69.73,46119.0,59.5926,59.6439,59.5755,59.5926,46119.0
2016-10-20 11:30:00,69.74,69.85,69.73,69.83,52784.0,59.6011,59.6951,59.5926,59.6781,52784.0
2016-10-20 11:35:00,69.83,69.83,69.72,69.74,40378.0,59.6781,59.6781,59.584,59.6011,40378.0
2016-10-20 11:40:00,69.74,69.76,69.7,69.7,37548.0,59.6011,59.6182,59.567,59.567,37548.0
2016-10-20 11:45:00,69.7,69.75,69.66,69.75,60973.0,59.567,59.6097,59.5328,59.6097,60973.0
2016-10-20 11:50:00,69.75,69.76,69.65,69.66,48802.0,59.6097,59.6182,59.5242,59.5328,48802.0
2016-10-20 11:55:00,69.66,69.89,69.66,69.88,64302.0,59.5328,59.7293,59.5328,59.7208,64302.0
2016-10-20 12:00:00,69.88,69.93,69.75,69.76,167137.0,59.7208,59.7635,59.6097,59.6182,167137.0
2016-10-20 12:05:00,69.77,69.86,69.72,69.75,170978.0,59.6268,59.7037,59.584,59.6097,170978.0
2016-10-20 12:10:00,69.75,69.89,69.75,69.88,109820.0,59.6097,59.7293,59.6097,59.7208,109820.0
2016-10-20 12:15:00,69.89,69.93,69.88,69.9,96326.0,59.7293,59.7635,59.7208,59.7379,96326.0
2016-10-20 12:20:00,69.9,69.92,69.87,69.9,33160.0,59.7379,59.755,59.7122,59.7379,33160.0
2016-10-20 12:25:00,69.9,69.9,69.87,69.9,36934.0,59.7379,59.7379,59.7122,59.7379,36934.0
2016-10-20 12:30:00,69.89,69.91,69.88,69.9,61448.0,59.7293,59.7464,59.7208,59.7379,61448.0
2016-10-20 12:35:00,69.9,70.03,69.89,70.03,40595.0,59.7379,59.849,59.7293,59.849,40595.0
2016-10-20 12:40:00,70.02,70.1,70.0,70.04,65541.0,59.8404,59.9088,59.8233,59.8575,65541.0
2016-10-20 12:45:00,70.04,70.07,69.97,69.98,28310.0,59.8575,59.8832,59.7977,59.8062,28310.0
2016-10-20 12:50:00,69.97,69.98,69.9,69.93,22043.0,59.7977,59.8062,59.7379,59.7635,22043.0
2016-10-20 12:55:00,69.93,69.93,69.85,69.89,31590.0,59.7635,59.7635,59.6951,59.7293,31590.0
2016-10-20 13:00:00,69.88,69.93,69.86,69.93,32945.0,59.7208,59.7635,59.7037,59.7635,32945.0
2016-10-20 13:05:00,69.93,69.99,69.93,69.98,33642.0,59.7635,59.8148,59.7635,59.8062,33642.0
2016-10-20 13:10:00,69.98,70.05,69.97,70.01,66902.0,59.8062,59.8661,59.7977,59.8319,66902.0
2016-10-20 13:15:00,70.0,70.02,69.96,69.96,77993.0,59.8233,59.8404,59.7892,59.7892,77993.0
2016-10-20 13:20:00,69.97,70.0,69.92,69.93,175944.0,59.7977,59.8233,59.755,59.7635,175944.0
2016-10-20 13:25:00,69.94,69.99,69.93,69.97,38040.0,59.7721,59.8148,59.7635,59.7977,38040.0
2016-10-20 13:30:00,69.97,70.0,69.96,69.99,48594.0,59.7977,59.8233,59.7892,59.8148,48594.0
2016-10-20 13:35:00,69.98,70.01,69.98,70.01,47047.0,59.8062,59.8319,59.8062,59.8319,47047.0
2016-10-20 13:40:00,70.01,70.01,69.99,70.01,33689.0,59.8319,59.8319,59.8148,59.8319,33689.0
2016-10-20 13:45:00,70.01,70.01,69.93,69.93,39303.0,59.8319,59.8319,59.7635,59.7635,39303.0
2016-10-20 13:50:00,69.92,69.92,69.77,69.83,50715.0,59.755,59.755,59.6268,59.6781,50715.0
2016-10-20 13:55:00,69.8,69.88,69.79,69.87,21334.0,59.6524,59.7208,59.6439,59.7122,21334.0
2016-10-20 14:00:00,69.87,69.89,69.83,69.86,30528.0,59.7122,59.7293,59.6781,59.7037,30528.0
2016-10-20 14:05:00,69.86,69.91,69.85,69.89,33104.0,59.7037,59.7464,59.6951,59.7293,33104.0
2016-10-20 14:10:00,69.88,69.9,69.86,69.87,85457.0,59.7208,59.7379,59.7037,59.7122,85457.0
2016-10-20 14:15:00,69.87,69.87,69.78,69.82,40294.0,59.7122,59.7122,59.6353,59.6695,40294.0
2016-10-20 14:20:00,69.82,69.88,69.82,69.83,26910.0,59.6695,59.7208,59.6695,59.6781,26910.0
2016-10-20 14:25:00,69.83,69.92,69.81,69.92,41799.0,59.6781,59.755,59.661,59.755,41799.0
2016-10-20 14:30:00,69.92,69.93,69.86,69.9,23806.0,59.755,59.7635,59.7037,59.7379,23806.0
2016-10-20 14:35:00,69.9,69.97,69.9,69.96,56488.0,59.7379,59.7977,59.7379,59.7892,56488.0
2016-10-20 14:40:00,69.95,69.96,69.88,69.94,23621.0,59.7806,59.7892,59.7208,59.7721,23621.0
2016-10-20 14:45:00,69.94,69.98,69.92,69.94,66875.0,59.7721,59.8062,59.755,59.7721,66875.0
2016-10-20 14:50:00,69.95,69.98,69.85,69.88,54455.0,59.7806,59.8062,59.6951,59.7208,54455.0
2016-10-20 14:55:00,69.88,69.93,69.87,69.92,28026.0,59.7208,59.7635,59.7122,59.755,28026.0
2016-10-20 15:00:00,69.93,69.93,69.86,69.92,35636.0,59.7635,59.7635,59.7037,59.755,35636.0
2016-10-20 15:05:00,69.93,69.93,69.86,69.87,33631.0,59.7635,59.7635,59.7037,59.7122,33631.0
2016-10-20 15:10:00,69.87,69.94,69.86,69.93,52586.0,59.7122,59.7721,59.7037,59.7635,52586.0
2016-10-20 15:15:00,69.93,69.93,69.84,69.86,47646.0,59.7635,59.7635,59.6866,59.7037,47646.0
2016-10-20 15:20:00,69.86,69.9,69.84,69.84,30494.0,59.7037,59.7379,59.6866,59.6866,30494.0
2016-10-20 15:25:00,69.84,69.86,69.8,69.81,42976.0,59.6866,59.7037,59.6524,59.661,42976.0
2016-10-20 15:30:00,69.81,69.85,69.8,69.84,49587.0,59.661,59.6951,59.6524,59.6866,49587.0
2016-10-20 15:35:00,69.84,69.86,69.79,69.8,72270.0,59.6866,59.7037,59.6439,59.6524,72270.0
2016-10-20 15:40:00,69.8,69.83,69.77,69.8,62530.0,59.6524,59.6781,59.6268,59.6524,62530.0
2016-10-20 15:45:00,69.8,69.88,69.78,69.86,75611.0,59.6524,59.7208,59.6353,59.7037,75611.0
2016-10-20 15:50:00,69.86,69.94,69.86,69.92,93099.0,59.7037,59.7721,59.7037,59.755,93099.0
2016-10-20 15:55:00,69.91,69.93,69.85,69.87,267109.0,59.7464,59.7635,59.6951,59.7122,267109.0
2016-10-21 09:30:00,69.46,69.67,69.39,69.56,302006.0,59.3618,59.5413,59.302,59.4473,302006.0
2016-10-21 09:35:00,69.56,69.65,69.44,69.52,77790.0,59.4473,59.5242,59.3448,59.4131,77790.0
2016-10-21 09:40:00,69.52,69.67,69.45,69.59,54766.0,59.4131,59.5413,59.3533,59.4729,54766.0
2016-10-21 09:45:00,69.58,69.67,69.53,69.6,83588.0,59.4644,59.5413,59.4217,59.4815,83588.0
2016-10-21 09:50:00,69.6,69.68,69.57,69.62,46655.0,59.4815,59.5499,59.4559,59.4986,46655.0
2016-10-21 09:55:00,69.63,69.83,69.63,69.8,48680.0,59.5071,59.6781,59.5071,59.6524,48680.0
2016-10-21 10:00:00,69.8,69.8,69.56,69.59,35718.0,59.6524,59.6524,59.4473,59.4729,35718.0
2016-10-21 10:05:00,69.61,69.71,69.55,69.71,49851.0,59.49,59.5755,59.4388,59.5755,49851.0
2016-10-21 10:10:00,69.71,69.72,69.66,69.71,67572.0,59.5755,59.584,59.5328,59.5755,67572.0
2016-10-21 10:15:00,69.7,69.81,69.69,69.76,46039.0,59.567,59.661,59.5584,59.6182,46039.0
2016-10-21 10:20:00,69.77,69.81,69.71,69.72,46072.0,59.6268,59.661,59.5755,59.584,46072.0
2016-10-21 10:25:00,69.72,69.73,69.68,69.7,20366.0,59.584,59.5926,59.5499,59.567,20366.0
2016-10-21 10:30:00,69.7,69.88,69.7,69.78,41225.0,59.567,59.7208,59.567,59.6353,41225.0
2016-10-21 10:35:00,69.78,69.79,69.69,69.7,45301.0,59.6353,59.6439,59.5584,59.567,45301.0
2016-10-21 10:40:00,69.7,69.82,69.7,69.77,32572.0,59.567,59.6695,59.567,59.6268,32572.0
2016-10-21 10:45:00,69.76,69.82,69.75,69.81,21038.0,59.6182,59.6695,59.6097,59.661,21038.0
2016-10-21 10:50:00,69.81,69.92,69.81,69.85,191764.0,59.661,59.755,59.661,59.6951,191764.0
2016-10-21 10:55:00,69.86,69.89,69.84,69.89,36674.0,59.7037,59.7293,59.6866,59.7293,36674.0
2016-10-21 11:00:00,69.89,69.95,69.84,69.84,30261.0,59.7293,59.7806,59.6866,59.6866,30261.0
2016-10-21 11:05:00,69.85,69.97,69.84,69.96,30856.0,59.6951,59.7977,59.6866,59.7892,30856.0
2016-10-21 11:10:00,69.96,69.96,69.9,69.95,39233.0,59.7892,59.7892,59.7379,59.7806,39233.0
2016-10-21 11:15:00,69.95,70.01,69.91,70.01,29169.0,59.7806,59.8319,59.7464,59.8319,29169.0
2016-10-21 11:20:00,70.01,70.02,69.92,69.92,30378.0,59.8319,59.8404,59.755,59.755,30378.0
2016-10-21 11:25:00,69.92,70.04,69.91,70.03,24563.0,59.755,59.8575,59.7464,59.849,24563.0
2016-10-21 11:30:00,70.04,70.04,69.94,69.96,31650.0,59.8575,59.8575,59.7721,59.7892,31650.0
2016-10-21 11:35:00,69.97,70.01,69.95,70.01,22608.0,59.7977,59.8319,59.7806,59.8319,22608.0
2016-10-21 11:40:00,70.02,70.05,70.0,70.05,16644.0,59.8404,59.8661,59.8233,59.8661,16644.0
2016-10-21 11:45:00,70.05,70.19,70.04,70.1,51150.0,59.8661,59.9857,59.8575,59.9088,51150.0
2016-10-21 11:50:00,70.11,70.11,70.07,70.09,23807.0,59.9173,59.9173,59.8832,59.9003,23807.0
2016-10-21 11:55:00,70.1,70.14,70.08,70.08,17529.0,59.9088,59.943,59.8917,59.8917,17529.0
2016-10-21 12:00:00,70.09,70.14,70.06,70.06,24598.0,59.9003,59.943,59.8746,59.8746,24598.0
2016-10-21 12:05:00,70.06,70.07,70.04,70.06,27220.0,59.8746,59.8832,59.8575,59.8746,27220.0
2016-10-21 12:10:00,70.06,70.23,70.06,70.21,100881.0,59.8746,60.0199,59.8746,60.0028,100881.0
2016-10-21 12:15:00,70.21,70.29,70.21,70.26,31048.0,60.0028,60.0712,60.0028,60.0455,31048.0
2016-10-21 12:20:00,70.26,70.28,70.24,70.27,40385.0,60.0455,60.0626,60.0284,60.0541,40385.0
2016-10-21 12:25:00,70.27,70.3,70.23,70.25,27168.0,60.0541,60.0797,60.0199,60.037,27168.0
2016-10-21 12:30:00,70.24,70.3,70.23,70.29,54177.0,60.0284,60.0797,60.0199,60.0712,54177.0
2016-10-21 12:35:00,70.3,70.31,70.27,70.29,55944.0,60.0797,60.0883,60.0541,60.0712,55944.0
2016-10-21 12:40:00,70.28,70.3,70.27,70.3,30479.0,60.0626,60.0797,60.0541,60.0797,30479.0
2016-10-21 12:45:00,70.3,70.33,70.29,70.33,43096.0,60.0797,60.1054,60.0712,60.1054,43096.0
2016-10-21 12:50:00,70.33,70.33,70.26,70.31,30231.0,60.1054,60.1054,60.0455,60.0883,30231.0
2016-10-21 12:55:00,70.31,70.38,70.31,70.36,26251.0,60.0883,60.1481,60.0883,60.131,26251.0
2016-10-21 13:00:00,70.36,70.38,70.25,70.28,37065.0,60.131,60.1481,60.037,60.0626,37065.0
2016-10-21 13:05:00,70.28,70.28,70.25,70.27,38500.0,60.0626,60.0626,60.037,60.0541,38500.0
2016-10-21 13:10:00,70.27,70.28,70.26,70.27,25029.0,60.0541,60.0626,60.0455,60.0541,25029.0
2016-10-21 13:15:00,70.28,70.33,70.27,70.32,27726.0,60.0626,60.1054,60.0541,60.0968,27726.0
2016-10-21 13:20:00,70.33,70.33,70.27,70.29,39821.0,60.1054,60.1054,60.0541,60.0712,39821.0
2016-10-21 13:25:00,70.3,70.37,70.3,70.35,27209.0,60.0797,60.1395,60.0797,60.1225,27209.0
2016-10-21 13:30:00,70.35,70.36,70.29,70.36,26585.0,60.1225,60.131,60.0712,60.131,26585.0
2016-10-21 13:35:00,70.36,70.38,70.32,70.38,24430.0,60.131,60.1481,60.0968,60.1481,24430.0
2016-10-21 13:40:00,70.38,70.41,70.35,70.39,50380.0,60.1481,60.1737,60.1225,60.1566,50380.0
2016-10-21 13:45:00,70.39,70.48,70.39,70.46,40933.0,60.1566,60.2336,60.1566,60.2165,40933.0
2016-10-21 13:50:00,70.47,70.49,70.39,70.43,38415.0,60.225,60.2421,60.1566,60.1908,38415.0
2016-10-21 13:55:00,70.43,70.48,70.42,70.45,117533.0,60.1908,60.2336,60.1823,60.2079,117533.0
2016-10-21 14:00:00,70.45,70.48,70.42,70.45,54962.0,60.2079,60.2336,60.1823,60.2079,54962.0
2016-10-21 14:05:00,70.45,70.49,70.45,70.48,39492.0,60.2079,60.2421,60.2079,60.2336,39492.0
2016-10-21 14:10:00,70.48,70.5,70.46,70.5,29855.0,60.2336,60.2506,60.2165,60.2506,29855.0
2016-10-21 14:15:00,70.49,70.53,70.49,70.52,31909.0,60.2421,60.2763,60.2421,60.2677,31909.0
2016-10-21 14:20:00,70.53,70.69,70.5,70.67,117094.0,60.2763,60.413,60.2506,60.3959,117094.0
2016-10-21 14:25:00,70.67,70.71,70.6,70.6,59155.0,60.3959,60.4301,60.3361,60.3361,59155.0
2016-10-21 14:30:00,70.6,70.61,70.56,70.59,34140.0,60.3361,60.3447,60.3019,60.3276,34140.0
2016-10-21 14:35:00,70.59,70.62,70.53,70.62,35730.0,60.3276,60.3532,60.2763,60.3532,35730.0
2016-10-21 14:40:00,70.62,70.72,70.62,70.7,34243.0,60.3532,60.4387,60.3532,60.4216,34243.0
2016-10-21 14:45:00,70.7,70.71,70.63,70.67,42337.0,60.4216,60.4301,60.3617,60.3959,42337.0
2016-10-21 14:50:00,70.68,70.73,70.65,70.7,38214.0,60.4045,60.4472,60.3788,60.4216,38214.0
2016-10-21 14:55:00,70.7,70.79,70.7,70.77,119964.0,60.4216,60.4985,60.4216,60.4814,119964.0
2016-10-21 15:00:00,70.77,70.83,70.76,70.83,103290.0,60.4814,60.5327,60.4728,60.5327,103290.0
2016-10-21 15:05:00,70.82,70.86,70.81,70.86,49434.0,60.5241,60.5583,60.5156,60.5583,49434.0
2016-10-21 15:10:00,70.86,70.87,70.85,70.87,41457.0,60.5583,60.5669,60.5498,60.5669,41457.0
2016-10-21 15:15:00,70.87,70.92,70.85,70.86,74366.0,60.5669,60.6096,60.5498,60.5583,74366.0
2016-10-21 15:20:00,70.86,70.86,70.76,70.78,51084.0,60.5583,60.5583,60.4728,60.4899,51084.0
2016-10-21 15:25:00,70.78,70.79,70.75,70.75,45473.0,60.4899,60.4985,60.4643,60.4643,45473.0
2016-10-21 15:30:00,70.75,70.77,70.74,70.77,48859.0,60.4643,60.4814,60.4558,60.4814,48859.0
2016-10-21 15:35:00,70.77,70.77,70.71,70.72,71782.0,60.4814,60.4814,60.4301,60.4387,71782.0
2016-10-21 15:40:00,70.72,70.74,70.71,70.73,56049.0,60.4387,60.4558,60.4301,60.4472,56049.0
2016-10-21 15:45:00,70.72,70.73,70.67,70.67,153564.0,60.4387,60.4472,60.3959,60.3959,153564.0
2016-10-21 15:50:00,70.67,70.7,70.66,70.67,110513.0,60.3959,60.4216,60.3874,60.3959,110513.0
2016-10-21 15:55:00,70.66,70.71,70.64,70.66,406485.0,60.3874,60.4301,60.3703,60.3874,406485.0
2016-10-24 09:30:00,71.06,71.3,71.06,71.18,94475.0,60.7292,60.9343,60.7292,60.8318,94475.0
2016-10-24 09:35:00,71.2,71.35,71.09,71.18,62626.0,60.8489,60.9771,60.7549,60.8318,62626.0
2016-10-24 09:40:00,71.19,71.23,70.86,70.97,224872.0,60.8403,60.8745,60.5583,60.6523,224872.0
2016-10-24 09:45:00,71.01,71.01,70.8,70.94,146833.0,60.6865,60.6865,60.507,60.6267,146833.0
2016-10-24 09:50:00,70.93,71.13,70.92,71.06,120853.0,60.6181,60.7891,60.6096,60.7292,120853.0
2016-10-24 09:55:00,71.06,71.21,70.99,71.19,66406.0,60.7292,60.8574,60.6694,60.8403,66406.0
2016-10-24 10:00:00,71.2,71.2,71.03,71.07,61442.0,60.8489,60.8489,60.7036,60.7378,61442.0
2016-10-24 10:05:00,71.07,71.13,71.03,71.04,46157.0,60.7378,60.7891,60.7036,60.7121,46157.0
2016-10-24 10:10:00,71.04,71.22,71.02,71.02,102177.0,60.7121,60.866,60.695,60.695,102177.0
2016-10-24 10:15:00,71.02,71.14,70.96,71.08,39775.0,60.695,60.7976,60.6438,60.7463,39775.0
2016-10-24 10:20:00,71.07,71.31,71.07,71.31,39914.0,60.7378,60.9429,60.7378,60.9429,39914.0
2016-10-24 10:25:00,71.31,71.32,71.24,71.25,37410.0,60.9429,60.9514,60.8831,60.8916,37410.0
2016-10-24 10:30:00,71.26,71.33,71.23,71.31,31404.0,60.9002,60.96,60.8745,60.9429,31404.0
2016-10-24 10:35:00,71.3,71.31,71.2,71.23,25266.0,60.9343,60.9429,60.8489,60.8745,25266.0
2016-10-24 10:40:00,71.24,71.25,71.14,71.18,42437.0,60.8831,60.8916,60.7976,60.8318,42437.0
2016-10-24 10:45:00,71.18,71.22,71.17,71.19,42866.0,60.8318,60.866,60.8232,60.8403,42866.0
2016-10-24 10:50:00,71.2,71.34,71.17,71.34,47414.0,60.8489,60.9685,60.8232,60.9685,47414.0
2016-10-24 10:55:00,71.34,71.46,71.33,71.41,53217.0,60.9685,61.0711,60.96,61.0283,53217.0
2016-10-24 11:00:00,71.41,71.5,71.38,71.49,66120.0,61.0283,61.1053,61.0027,61.0967,66120.0
2016-10-24 11:05:00,71.5,71.53,71.4,71.4,81700.0,61.1053,61.1309,61.0198,61.0198,81700.0
2016-10-24 11:10:00,71.41,71.49,71.34,71.49,53731.0,61.0283,61.0967,60.9685,61.0967,53731.0
2016-10-24 11:15:00,71.49,71.55,71.48,71.48,63190.0,61.0967,61.148,61.0882,61.0882,63190.0
2016-10-24 11:20:00,71.48,71.49,71.43,71.43,41277.0,61.0882,61.0967,61.0454,61.0454,41277.0
2016-10-24 11:25:00,71.44,71.52,71.4,71.4,63263.0,61.054,61.1224,61.0198,61.0198,63263.0
2016-10-24 11:30:00,71.4,71.4,71.31,71.31,83640.0,61.0198,61.0198,60.9429,60.9429,83640.0
2016-10-24 11:35:00,71.31,71.32,71.18,71.2,44328.0,60.9429,60.9514,60.8318,60.8489,44328.0
2016-10-24 11:40:00,71.2,71.29,71.18,71.21,24729.0,60.8489,60.9258,60.8318,60.8574,24729.0
2016-10-24 11:45:00,71.2,71.25,71.17,71.23,32139.0,60.8489,60.8916,60.8232,60.8745,32139.0
2016-10-24 11:50:00,71.23,71.27,71.22,71.26,36504.0,60.8745,60.9087,60.866,60.9002,36504.0
2016-10-24 11:55:00,71.26,71.28,71.24,71.24,36145.0,60.9002,60.9172,60.8831,60.8831,36145.0
2016-10-24 12:00:00,71.23,71.32,71.23,71.27,19878.0,60.8745,60.9514,60.8745,60.9087,19878.0
2016-10-24 12:05:00,71.27,71.3,71.23,71.29,13726.0,60.9087,60.9343,60.8745,60.9258,13726.0
2016-10-24 12:10:00,71.29,71.36,71.29,71.36,26378.0,60.9258,60.9856,60.9258,60.9856,26378.0
2016-10-24 12:15:00,71.37,71.37,71.31,71.35,15196.0,60.9942,60.9942,60.9429,60.9771,15196.0
2016-10-24 12:20:00,71.35,71.4,71.33,71.33,28467.0,60.9771,61.0198,60.96,60.96,28467.0
2016-10-24 12:25:00,71.32,71.32,71.24,71.26,13745.0,60.9514,60.9514,60.8831,60.9002,13745.0
2016-10-24 12:30:00,71.27,71.31,71.22,71.31,26926.0,60.9087,60.9429,60.866,60.9429,26926.0
2016-10-24 12:35:00,71.31,71.32,71.26,71.26,26279.0,60.9429,60.9514,60.9002,60.9002,26279.0
2016-10-24 12:40:00,71.25,71.29,71.23,71.29,10619.0,60.8916,60.9258,60.8745,60.9258,10619.0
2016-10-24 12:45:00,71.28,71.32,71.27,71.3,23143.0,60.9172,60.9514,60.9087,60.9343,23143.0
2016-10-24 12:50:00,71.3,71.34,71.29,71.34,25423.0,60.9343,60.9685,60.9258,60.9685,25423.0
2016-10-24 12:55:00,71.33,71.34,71.27,71.29,23533.0,60.96,60.9685,60.9087,60.9258,23533.0
2016-10-24 13:00:00,71.3,71.31,71.25,71.25,23269.0,60.9343,60.9429,60.8916,60.8916,23269.0
2016-10-24 13:05:00,71.26,71.26,71.22,71.24,8944.0,60.9002,60.9002,60.866,60.8831,8944.0
2016-10-24 13:10:00,71.25,71.25,71.22,71.24,9373.0,60.8916,60.8916,60.866,60.8831,9373.0
2016-10-24 13:15:00,71.25,71.25,71.21,71.21,12852.0,60.8916,60.8916,60.8574,60.8574,12852.0
2016-10-24 13:20:00,71.22,71.22,71.16,71.2,18997.0,60.866,60.866,60.8147,60.8489,18997.0
2016-10-24 13:25:00,71.2,71.2,71.16,71.17,12463.0,60.8489,60.8489,60.8147,60.8232,12463.0
2016-10-24 13:30:00,71.17,71.17,71.14,71.15,16683.0,60.8232,60.8232,60.7976,60.8061,16683.0
2016-10-24 13:35:00,71.15,71.16,71.11,71.11,9973.0,60.8061,60.8147,60.772,60.772,9973.0
2016-10-24 13:40:00,71.12,71.13,71.1,71.12,15276.0,60.7805,60.7891,60.7634,60.7805,15276.0
2016-10-24 13:45:00,71.13,71.14,71.12,71.14,10949.0,60.7891,60.7976,60.7805,60.7976,10949.0
2016-10-24 13:50:00,71.13,71.17,71.1,71.15,28309.0,60.7891,60.8232,60.7634,60.8061,28309.0
2016-10-24 13:55:00,71.15,71.18,71.15,71.17,26812.0,60.8061,60.8318,60.8061,60.8232,26812.0
2016-10-24 14:00:00,71.17,71.22,71.16,71.22,27780.0,60.8232,60.866,60.8147,60.866,27780.0
2016-10-24 14:05:00,71.22,71.27,71.19,71.27,34526.0,60.866,60.9087,60.8403,60.9087,34526.0
2016-10-24 14:10:00,71.26,71.27,71.24,71.25,64660.0,60.9002,60.9087,60.8831,60.8916,64660.0
2016-10-24 14:15:00,71.24,71.24,71.11,71.13,24745.0,60.8831,60.8831,60.772,60.7891,24745.0
2016-10-24 14:20:00,71.14,71.15,71.11,71.13,22806.0,60.7976,60.8061,60.772,60.7891,22806.0
2016-10-24 14:25:00,71.13,71.15,71.11,71.12,25744.0,60.7891,60.8061,60.772,60.7805,25744.0
2016-10-24 14:30:00,71.12,71.15,71.07,71.08,38781.0,60.7805,60.8061,60.7378,60.7463,38781.0
2016-10-24 14:35:00,71.08,71.09,71.04,71.05,23160.0,60.7463,60.7549,60.7121,60.7207,23160.0
2016-10-24 14:40:00,71.06,71.07,71.0,71.03,34382.0,60.7292,60.7378,60.678,60.7036,34382.0
2016-10-24 14:45:00,71.02,71.08,71.02,71.05,40696.0,60.695,60.7463,60.695,60.7207,40696.0
2016-10-24 14:50:00,71.05,71.05,70.98,70.99,35612.0,60.7207,60.7207,60.6609,60.6694,35612.0
2016-10-24 14:55:00,70.99,71.06,70.99,71.06,40700.0,60.6694,60.7292,60.6694,60.7292,40700.0
2016-10-24 15:00:00,71.06,71.08,71.03,71.05,28108.0,60.7292,60.7463,60.7036,60.7207,28108.0
2016-10-24 15:05:00,71.05,71.07,70.98,70.98,47999.0,60.7207,60.7378,60.6609,60.6609,47999.0
2016-10-24 15:10:00,70.98,71.01,70.96,70.96,75157.0,60.6609,60.6865,60.6438,60.6438,75157.0
2016-10-24 15:15:00,70.95,70.97,70.92,70.94,42994.0,60.6352,60.6523,60.6096,60.6267,42994.0
2016-10-24 15:20:00,70.94,70.95,70.9,70.9,20861.0,60.6267,60.6352,60.5925,60.5925,20861.0
2016-10-24 15:25:00,70.9,70.94,70.9,70.92,102946.0,60.5925,60.6267,60.5925,60.6096,102946.0
2016-10-24 15:30:00,70.91,70.92,70.86,70.87,46538.0,60.601,60.6096,60.5583,60.5669,46538.0
2016-10-24 15:35:00,70.87,70.91,70.86,70.9,157480.0,60.5669,60.601,60.5583,60.5925,157480.0
2016-10-24 15:40:00,70.9,70.95,70.9,70.95,61075.0,60.5925,60.6352,60.5925,60.6352,61075.0
2016-10-24 15:45:00,70.95,71.0,70.94,71.0,73177.0,60.6352,60.678,60.6267,60.678,73177.0
2016-10-24 15:50:00,71.0,71.02,70.98,70.99,103180.0,60.678,60.695,60.6609,60.6694,103180.0
2016-10-24 15:55:00,71.0,71.03,70.93,70.97,315261.0,60.678,60.7036,60.6181,60.6523,315261.0
2016-10-25 09:30:00,69.41,69.59,68.58,68.73,539126.0,59.3191,59.4729,58.6098,58.738,539126.0
2016-10-25 09:35:00,68.75,68.86,68.47,68.75,166655.0,58.7551,58.8491,58.5158,58.7551,166655.0
2016-10-25 09:40:00,68.74,69.02,68.72,69.0,132713.0,58.7465,58.9858,58.7294,58.9687,132713.0
2016-10-25 09:45:00,69.01,69.16,68.94,69.04,128902.0,58.9773,59.1055,58.9174,59.0029,128902.0
2016-10-25 09:50:00,69.05,69.1,68.95,69.07,99909.0,59.0114,59.0542,58.926,59.0285,99909.0
2016-10-25 09:55:00,69.06,69.32,69.05,69.24,137196.0,59.02,59.2422,59.0114,59.1738,137196.0
2016-10-25 10:00:00,69.25,69.27,69.19,69.22,146844.0,59.1824,59.1995,59.1311,59.1567,146844.0
2016-10-25 10:05:00,69.21,69.3,69.21,69.26,102332.0,59.1482,59.2251,59.1482,59.1909,102332.0
2016-10-25 10:10:00,69.25,69.28,69.19,69.27,94850.0,59.1824,59.208,59.1311,59.1995,94850.0
2016-10-25 10:15:00,69.28,69.5,69.27,69.47,110953.0,59.208,59.396,59.1995,59.3704,110953.0
2016-10-25 10:20:00,69.46,69.46,69.18,69.18,146432.0,59.3618,59.3618,59.1225,59.1225,146432.0
2016-10-25 10:25:00,69.17,69.2,69.13,69.13,60094.0,59.114,59.1396,59.0798,59.0798,60094.0
2016-10-25 10:30:00,69.14,69.14,68.99,69.1,169907.0,59.0884,59.0884,58.9602,59.0542,169907.0
2016-10-25 10:35:00,69.1,69.11,69.03,69.05,65669.0,59.0542,59.0627,58.9944,59.0114,65669.0
2016-10-25 10:40:00,69.05,69.06,68.92,68.94,122122.0,59.0114,59.02,58.9003,58.9174,122122.0
2016-10-25 10:45:00,68.95,68.95,68.83,68.89,74685.0,58.926,58.926,58.8234,58.8747,74685.0
2016-10-25 10:50:00,68.89,68.94,68.88,68.94,46724.0,58.8747,58.9174,58.8662,58.9174,46724.0
2016-10-25 10:55:00,68.94,68.99,68.91,68.97,87990.0,58.9174,58.9602,58.8918,58.9431,87990.0
2016-10-25 11:00:00,68.98,69.02,68.97,69.0,79039.0,58.9516,58.9858,58.9431,58.9687,79039.0
2016-10-25 11:05:00,69.0,69.02,68.98,69.02,34735.0,58.9687,58.9858,58.9516,58.9858,34735.0
2016-10-25 11:10:00,69.02,69.02,68.89,68.9,43944.0,58.9858,58.9858,58.8747,58.8833,43944.0
2016-10-25 11:15:00,68.9,68.97,68.86,68.9,35087.0,58.8833,58.9431,58.8491,58.8833,35087.0
2016-10-25 11:20:00,68.9,68.92,68.81,68.86,43893.0,58.8833,58.9003,58.8063,58.8491,43893.0
2016-10-25 11:25:00,68.86,68.86,68.77,68.83,40557.0,58.8491,58.8491,58.7722,58.8234,40557.0
2016-10-25 11:30:00,68.83,68.91,68.82,68.85,32739.0,58.8234,58.8918,58.8149,58.8405,32739.0
2016-10-25 11:35:00,68.84,68.86,68.79,68.81,93626.0,58.832,58.8491,58.7892,58.8063,93626.0
2016-10-25 11:40:00,68.81,68.85,68.78,68.83,48238.0,58.8063,58.8405,58.7807,58.8234,48238.0
2016-10-25 11:45:00,68.83,68.9,68.82,68.86,59371.0,58.8234,58.8833,58.8149,58.8491,59371.0
2016-10-25 11:50:00,68.87,68.89,68.77,68.78,61533.0,58.8576,58.8747,58.7722,58.7807,61533.0
2016-10-25 11:55:00,68.78,68.79,68.7,68.71,168858.0,58.7807,58.7892,58.7123,58.7209,168858.0
2016-10-25 12:00:00,68.7,68.76,68.68,68.74,33312.0,58.7123,58.7636,58.6952,58.7465,33312.0
2016-10-25 12:05:00,68.74,68.75,68.66,68.67,46809.0,58.7465,58.7551,58.6781,58.6867,46809.0
2016-10-25 12:10:00,68.67,68.67,68.65,68.65,40218.0,58.6867,58.6867,58.6696,58.6696,40218.0
2016-10-25 12:15:00,68.64,68.64,68.57,68.58,66919.0,58.6611,58.6611,58.6012,58.6098,66919.0
2016-10-25 12:20:00,68.58,68.6,68.54,68.55,76237.0,58.6098,58.6269,58.5756,58.5841,76237.0
2016-10-25 12:25:00,68.56,68.56,68.51,68.54,48400.0,58.5927,58.5927,58.55,58.5756,48400.0
2016-10-25 12:30:00,68.54,68.55,68.51,68.53,75603.0,58.5756,58.5841,58.55,58.567,75603.0
2016-10-25 12:35:00,68.53,68.67,68.52,68.63,113400.0,58.567,58.6867,58.5585,58.6525,113400.0
2016-10-25 12:40:00,68.62,68.63,68.57,68.63,88812.0,58.644,58.6525,58.6012,58.6525,88812.0
2016-10-25 12:45:00,68.63,68.67,68.61,68.62,63375.0,58.6525,58.6867,58.6354,58.644,63375.0
2016-10-25 12:50:00,68.62,68.67,68.59,68.64,51933.0,58.644,58.6867,58.6183,58.6611,51933.0
2016-10-25 12:55:00,68.65,68.67,68.62,68.63,34780.0,58.6696,58.6867,58.644,58.6525,34780.0
2016-10-25 13:00:00,68.62,68.65,68.6,68.64,74627.0,58.644,58.6696,58.6269,58.6611,74627.0
2016-10-25 13:05:00,68.63,68.65,68.62,68.63,118301.0,58.6525,58.6696,58.644,58.6525,118301.0
2016-10-25 13:10:00,68.64,68.66,68.63,68.64,40461.0,58.6611,58.6781,58.6525,58.6611,40461.0
2016-10-25 13:15:00,68.65,68.67,68.61,68.64,51686.0,58.6696,58.6867,58.6354,58.6611,51686.0
2016-10-25 13:20:00,68.64,68.65,68.62,68.63,59086.0,58.6611,58.6696,58.644,58.6525,59086.0
2016-10-25 13:25:00,68.64,68.65,68.61,68.63,51452.0,58.6611,58.6696,58.6354,58.6525,51452.0
2016-10-25 13:30:00,68.63,68.76,68.62,68.76,60961.0,58.6525,58.7636,58.644,58.7636,60961.0
2016-10-25 13:35:00,68.76,68.8,68.69,68.76,67185.0,58.7636,58.7978,58.7038,58.7636,67185.0
2016-10-25 13:40:00,68.77,68.79,68.72,68.74,42640.0,58.7722,58.7892,58.7294,58.7465,42640.0
2016-10-25 13:45:00,68.74,68.77,68.73,68.74,34159.0,58.7465,58.7722,58.738,58.7465,34159.0
2016-10-25 13:50:00,68.74,68.86,68.74,68.84,105132.0,58.7465,58.8491,58.7465,58.832,105132.0
2016-10-25 13:55:00,68.85,68.93,68.84,68.86,55644.0,58.8405,58.9089,58.832,58.8491,55644.0
2016-10-25 14:00:00,68.87,68.93,68.86,68.91,53987.0,58.8576,58.9089,58.8491,58.8918,53987.0
2016-10-25 14:05:00,68.92,68.92,68.84,68.84,36169.0,58.9003,58.9003,58.832,58.832,36169.0
2016-10-25 14:10:00,68.85,68.88,68.82,68.83,46826.0,58.8405,58.8662,58.8149,58.8234,46826.0
2016-10-25 14:15:00,68.82,68.82,68.73,68.73,44731.0,58.8149,58.8149,58.738,58.738,44731.0
2016-10-25 14:20:00,68.73,68.76,68.71,68.72,47578.0,58.738,58.7636,58.7209,58.7294,47578.0
2016-10-25 14:25:00,68.73,68.77,68.69,68.77,69608.0,58.738,58.7722,58.7038,58.7722,69608.0
2016-10-25 14:30:00,68.78,68.81,68.69,68.73,86151.0,58.7807,58.8063,58.7038,58.738,86151.0
2016-10-25 14:35:00,68.72,68.73,68.63,68.64,92304.0,58.7294,58.738,58.6525,58.6611,92304.0
2016-10-25 14:40:00,68.64,68.65,68.61,68.61,42483.0,58.6611,58.6696,58.6354,58.6354,42483.0
2016-10-25 14:45:00,68.62,68.62,68.48,68.49,106754.0,58.644,58.644,58.5243,58.5329,106754.0
2016-10-25 14:50:00,68.49,68.55,68.47,68.48,88161.0,58.5329,58.5841,58.5158,58.5243,88161.0
2016-10-25 14:55:00,68.48,68.54,68.43,68.52,52321.0,58.5243,58.5756,58.4816,58.5585,52321.0
2016-10-25 15:00:00,68.51,68.54,68.49,68.51,73025.0,58.55,58.5756,58.5329,58.55,73025.0
2016-10-25 15:05:00,68.51,68.52,68.45,68.45,74225.0,58.55,58.5585,58.4987,58.4987,74225.0
2016-10-25 15:10:00,68.46,68.46,68.41,68.43,60658.0,58.5072,58.5072,58.4645,58.4816,60658.0
2016-10-25 15:15:00,68.43,68.43,68.32,68.32,91391.0,58.4816,58.4816,58.3876,58.3876,91391.0
2016-10-25 15:20:00,68.32,68.36,68.31,68.34,96688.0,58.3876,58.4218,58.379,58.4047,96688.0
2016-10-25 15:25:00,68.34,68.44,68.34,68.43,121149.0,58.4047,58.4901,58.4047,58.4816,121149.0
2016-10-25 15:30:00,68.43,68.46,68.41,68.44,62673.0,58.4816,58.5072,58.4645,58.4901,62673.0
2016-10-25 15:35:00,68.44,68.47,68.4,68.45,103439.0,58.4901,58.5158,58.4559,58.4987,103439.0
2016-10-25 15:40:00,68.45,68.46,68.39,68.39,125133.0,58.4987,58.5072,58.4474,58.4474,125133.0
2016-10-25 15:45:00,68.4,68.48,68.39,68.46,159418.0,58.4559,58.5243,58.4474,58.5072,159418.0
2016-10-25 15:50:00,68.47,68.47,68.4,68.45,151662.0,58.5158,58.5158,58.4559,58.4987,151662.0
2016-10-25 15:55:00,68.45,68.5,68.42,68.48,428800.0,58.4987,58.5414,58.473,58.5243,428800.0
2016-10-26 09:30:00,67.19,67.5,67.0,67.38,415649.0,57.4219,57.6868,57.2595,57.5842,415649.0
2016-10-26 09:35:00,67.37,67.55,67.2,67.49,395459.0,57.5757,57.7295,57.4304,57.6782,395459.0
2016-10-26 09:40:00,67.5,67.68,67.43,67.57,241659.0,57.6868,57.8406,57.627,57.7466,241659.0
2016-10-26 09:45:00,67.57,67.63,67.52,67.59,164437.0,57.7466,57.7979,57.7039,57.7637,164437.0
2016-10-26 09:50:00,67.6,67.8,67.5,67.77,154393.0,57.7723,57.9432,57.6868,57.9175,154393.0
2016-10-26 09:55:00,67.77,67.87,67.76,67.85,133837.0,57.9175,58.003,57.909,57.9859,133837.0
2016-10-26 10:00:00,67.84,67.91,67.76,67.85,131308.0,57.9774,58.0372,57.909,57.9859,131308.0
2016-10-26 10:05:00,67.86,67.92,67.75,67.9,189757.0,57.9945,58.0457,57.9004,58.0286,189757.0
2016-10-26 10:10:00,67.89,67.91,67.75,67.84,153401.0,58.0201,58.0372,57.9004,57.9774,153401.0
2016-10-26 10:15:00,67.84,67.91,67.81,67.84,96547.0,57.9774,58.0372,57.9517,57.9774,96547.0
2016-10-26 10:20:00,67.84,67.87,67.79,67.8,93856.0,57.9774,58.003,57.9346,57.9432,93856.0
2016-10-26 10:25:00,67.79,67.82,67.59,67.62,132495.0,57.9346,57.9603,57.7637,57.7893,132495.0
2016-10-26 10:30:00,67.62,67.64,67.54,67.56,100259.0,57.7893,57.8064,57.721,57.7381,100259.0
2016-10-26 10:35:00,67.57,67.76,67.51,67.76,176520.0,57.7466,57.909,57.6953,57.909,176520.0
2016-10-26 10:40:00,67.76,67.83,67.6,67.61,115840.0,57.909,57.9688,57.7723,57.7808,115840.0
2016-10-26 10:45:00,67.6,67.68,67.57,67.62,87753.0,57.7723,57.8406,57.7466,57.7893,87753.0
2016-10-26 10:50:00,67.62,67.65,67.56,67.58,471391.0,57.7893,57.815,57.7381,57.7552,471391.0
2016-10-26 10:55:00,67.58,68.01,67.57,67.98,107243.0,57.7552,58.1226,57.7466,58.097,107243.0
2016-10-26 11:00:00,67.97,67.98,67.82,67.85,89568.0,58.0885,58.097,57.9603,57.9859,89568.0
2016-10-26 11:05:00,67.85,67.88,67.77,67.77,47552.0,57.9859,58.0115,57.9175,57.9175,47552.0
2016-10-26 11:10:00,67.77,67.83,67.7,67.78,69886.0,57.9175,57.9688,57.8577,57.9261,69886.0
2016-10-26 11:15:00,67.78,67.81,67.75,67.78,83517.0,57.9261,57.9517,57.9004,57.9261,83517.0
2016-10-26 11:20:00,67.78,67.81,67.74,67.79,74419.0,57.9261,57.9517,57.8919,57.9346,74419.0
2016-10-26 11:25:00,67.8,67.83,67.77,67.83,88919.0,57.9432,57.9688,57.9175,57.9688,88919.0
2016-10-26 11:30:00,67.83,67.87,67.82,67.85,56339.0,57.9688,58.003,57.9603,57.9859,56339.0
2016-10-26 11:35:00,67.84,67.95,67.83,67.94,65642.0,57.9774,58.0714,57.9688,58.0628,65642.0
2016-10-26 11:40:00,67.94,67.95,67.89,67.9,51706.0,58.0628,58.0714,58.0201,58.0286,51706.0
2016-10-26 11:45:00,67.9,67.95,67.89,67.93,31411.0,58.0286,58.0714,58.0201,58.0543,31411.0
2016-10-26 11:50:00,67.94,67.96,67.9,67.91,69722.0,58.0628,58.0799,58.0286,58.0372,69722.0
2016-10-26 11:55:00,67.92,67.95,67.89,67.89,27666.0,58.0457,58.0714,58.0201,58.0201,27666.0
2016-10-26 12:00:00,67.89,67.95,67.89,67.9,35431.0,58.0201,58.0714,58.0201,58.0286,35431.0
2016-10-26 12:05:00,67.91,67.96,67.9,67.94,136024.0,58.0372,58.0799,58.0286,58.0628,136024.0
2016-10-26 12:10:00,67.93,68.01,67.93,68.0,41421.0,58.0543,58.1226,58.0543,58.1141,41421.0
2016-10-26 12:15:00,67.99,68.02,67.98,67.99,28360.0,58.1056,58.1312,58.097,58.1056,28360.0
2016-10-26 12:20:00,67.99,68.0,67.92,67.95,33118.0,58.1056,58.1141,58.0457,58.0714,33118.0
2016-10-26 12:25:00,67.95,67.96,67.8,67.81,101284.0,58.0714,58.0799,57.9432,57.9517,101284.0
2016-10-26 12:30:00,67.81,67.83,67.75,67.77,66432.0,57.9517,57.9688,57.9004,57.9175,66432.0
2016-10-26 12:35:00,67.77,67.81,67.76,67.81,50014.0,57.9175,57.9517,57.909,57.9517,50014.0
2016-10-26 12:40:00,67.81,67.81,67.76,67.8,75231.0,57.9517,57.9517,57.909,57.9432,75231.0
2016-10-26 12:45:00,67.8,67.81,67.76,67.81,48152.0,57.9432,57.9517,57.909,57.9517,48152.0
2016-10-26 12:50:00,67.81,67.87,67.78,67.78,63813.0,57.9517,58.003,57.9261,57.9261,63813.0
2016-10-26 12:55:00,67.78,67.8,67.73,67.76,290259.0,57.9261,57.9432,57.8834,57.909,290259.0
2016-10-26 13:00:00,67.76,67.86,67.75,67.8,62726.0,57.909,57.9945,57.9004,57.9432,62726.0
2016-10-26 13:05:00,67.81,67.83,67.74,67.76,35042.0,57.9517,57.9688,57.8919,57.909,35042.0
2016-10-26 13:10:00,67.76,67.76,67.66,67.67,29680.0,57.909,57.909,57.8235,57.8321,29680.0
2016-10-26 13:15:00,67.67,67.67,67.6,67.62,53899.0,57.8321,57.8321,57.7723,57.7893,53899.0
2016-10-26 13:20:00,67.61,67.63,67.51,67.51,54241.0,57.7808,57.7979,57.6953,57.6953,54241.0
2016-10-26 13:25:00,67.51,67.54,67.5,67.52,42584.0,57.6953,57.721,57.6868,57.7039,42584.0
2016-10-26 13:30:00,67.51,67.53,67.46,67.47,50690.0,57.6953,57.7124,57.6526,57.6612,50690.0
2016-10-26 13:35:00,67.46,67.46,67.37,67.38,59456.0,57.6526,57.6526,57.5757,57.5842,59456.0
2016-10-26 13:40:00,67.39,67.39,67.27,67.27,63501.0,57.5928,57.5928,57.4902,57.4902,63501.0
2016-10-26 13:45:00,67.28,67.3,67.22,67.23,72949.0,57.4988,57.5159,57.4475,57.456,72949.0
2016-10-26 13:50:00,67.24,67.24,67.15,67.16,114584.0,57.4646,57.4646,57.3877,57.3962,114584.0
2016-10-26 13:55:00,67.15,67.17,67.13,67.15,64853.0,57.3877,57.4048,57.3706,57.3877,64853.0
2016-10-26 14:00:00,67.16,67.19,67.05,67.06,128689.0,57.3962,57.4219,57.3022,57.3108,128689.0
2016-10-26 14:05:00,67.06,67.09,67.02,67.06,87204.0,57.3108,57.3364,57.2766,57.3108,87204.0
2016-10-26 14:10:00,67.06,67.18,67.04,67.18,96303.0,57.3108,57.4133,57.2937,57.4133,96303.0
2016-10-26 14:15:00,67.18,67.2,67.09,67.19,62571.0,57.4133,57.4304,57.3364,57.4219,62571.0
2016-10-26 14:20:00,67.18,67.19,67.11,67.17,82114.0,57.4133,57.4219,57.3535,57.4048,82114.0
2016-10-26 14:25:00,67.17,67.25,67.17,67.22,49801.0,57.4048,57.4731,57.4048,57.4475,49801.0
2016-10-26 14:30:00,67.21,67.27,67.2,67.27,41362.0,57.4389,57.4902,57.4304,57.4902,41362.0
2016-10-26 14:35:00,67.28,67.35,67.22,67.34,49220.0,57.4988,57.5586,57.4475,57.55,49220.0
2016-10-26 14:40:00,67.33,67.34,67.28,67.29,46050.0,57.5415,57.55,57.4988,57.5073,46050.0
2016-10-26 14:45:00,67.3,67.31,67.23,67.23,50731.0,57.5159,57.5244,57.456,57.456,50731.0
2016-10-26 14:50:00,67.23,67.31,67.21,67.28,40044.0,57.456,57.5244,57.4389,57.4988,40044.0
2016-10-26 14:55:00,67.27,67.41,67.25,67.35,60385.0,57.4902,57.6099,57.4731,57.5586,60385.0
2016-10-26 15:00:00,67.35,67.36,67.3,67.3,31773.0,57.5586,57.5671,57.5159,57.5159,31773.0
2016-10-26 15:05:00,67.3,67.31,67.24,67.3,49091.0,57.5159,57.5244,57.4646,57.5159,49091.0
2016-10-26 15:10:00,67.3,67.36,67.28,67.32,46391.0,57.5159,57.5671,57.4988,57.533,46391.0
2016-10-26 15:15:00,67.33,67.43,67.31,67.39,46204.0,57.5415,57.627,57.5244,57.5928,46204.0
2016-10-26 15:20:00,67.39,67.49,67.39,67.47,74239.0,57.5928,57.6782,57.5928,57.6612,74239.0
2016-10-26 15:25:00,67.47,67.48,67.44,67.46,72706.0,57.6612,57.6697,57.6355,57.6526,72706.0
2016-10-26 15:30:00,67.46,67.48,67.43,67.44,89131.0,57.6526,57.6697,57.627,57.6355,89131.0
2016-10-26 15:35:00,67.45,67.45,67.4,67.4,85927.0,57.6441,57.6441,57.6013,57.6013,85927.0
2016-10-26 15:40:00,67.4,67.41,67.34,67.35,153683.0,57.6013,57.6099,57.55,57.5586,153683.0
2016-10-26 15:45:00,67.36,67.42,67.35,67.37,195073.0,57.5671,57.6184,57.5586,57.5757,195073.0
2016-10-26 15:50:00,67.37,67.38,67.3,67.33,144410.0,57.5757,57.5842,57.5159,57.5415,144410.0
2016-10-26 15:55:00,67.33,67.39,67.27,67.38,346149.0,57.5415,57.5928,57.4902,57.5842,346149.0
2016-10-27 09:30:00,67.75,68.0,67.72,67.79,85273.0,57.9004,58.1141,57.8748,57.9346,85273.0
2016-10-27 09:35:00,67.81,67.82,67.57,67.65,45853.0,57.9517,57.9603,57.7466,57.815,45853.0
2016-10-27 09:40:00,67.62,67.81,67.6,67.78,65439.0,57.7893,57.9517,57.7723,57.9261,65439.0
2016-10-27 09:45:00,67.78,67.8,67.72,67.76,48188.0,57.9261,57.9432,57.8748,57.909,48188.0
2016-10-27 09:50:00,67.75,67.76,67.66,67.7,94481.0,57.9004,57.909,57.8235,57.8577,94481.0
2016-10-27 09:55:00,67.7,67.78,67.62,67.69,61006.0,57.8577,57.9261,57.7893,57.8492,61006.0
2016-10-27 10:00:00,67.7,67.73,67.45,67.48,52353.0,57.8577,57.8834,57.6441,57.6697,52353.0
2016-10-27 10:05:00,67.48,67.59,67.43,67.53,49259.0,57.6697,57.7637,57.627,57.7124,49259.0
2016-10-27 10:10:00,67.53,67.58,67.43,67.43,39314.0,57.7124,57.7552,57.627,57.627,39314.0
2016-10-27 10:15:00,67.44,67.44,67.29,67.32,58190.0,57.6355,57.6355,57.5073,57.533,58190.0
2016-10-27 10:20:00,67.32,67.41,67.23,67.36,71808.0,57.533,57.6099,57.456,57.5671,71808.0
2016-10-27 10:25:00,67.36,67.48,67.31,67.44,41561.0,57.5671,57.6697,57.5244,57.6355,41561.0
2016-10-27 10:30:00,67.44,67.56,67.43,67.5,37759.0,57.6355,57.7381,57.627,57.6868,37759.0
2016-10-27 10:35:00,67.49,67.53,67.44,67.45,45828.0,57.6782,57.7124,57.6355,57.6441,45828.0
2016-10-27 10:40:00,67.45,67.54,67.45,67.53,58007.0,57.6441,57.721,57.6441,57.7124,58007.0
2016-10-27 10:45:00,67.53,67.54,67.41,67.5,55113.0,57.7124,57.721,57.6099,57.6868,55113.0
2016-10-27 10:50:00,67.5,67.5,67.32,67.35,36619.0,57.6868,57.6868,57.533,57.5586,36619.0
2016-10-27 10:55:00,67.36,67.4,67.34,67.36,85843.0,57.5671,57.6013,57.55,57.5671,85843.0
2016-10-27 11:00:00,67.36,67.41,67.36,67.37,44900.0,57.5671,57.6099,57.5671,57.5757,44900.0
2016-10-27 11:05:00,67.36,67.52,67.36,67.52,39842.0,57.5671,57.7039,57.5671,57.7039,39842.0
2016-10-27 11:10:00,67.51,67.51,67.4,67.41,41294.0,57.6953,57.6953,57.6013,57.6099,41294.0
2016-10-27 11:15:00,67.4,67.44,67.38,67.39,47056.0,57.6013,57.6355,57.5842,57.5928,47056.0
2016-10-27 11:20:00,67.39,67.52,67.39,67.45,22069.0,57.5928,57.7039,57.5928,57.6441,22069.0
2016-10-27 11:25:00,67.45,67.46,67.38,67.4,49377.0,57.6441,57.6526,57.5842,57.6013,49377.0
2016-10-27 11:30:00,67.41,67.52,67.39,67.43,34430.0,57.6099,57.7039,57.5928,57.627,34430.0
2016-10-27 11:35:00,67.44,67.45,67.38,67.44,67897.0,57.6355,57.6441,57.5842,57.6355,67897.0
2016-10-27 11:40:00,67.44,67.53,67.39,67.52,32220.0,57.6355,57.7124,57.5928,57.7039,32220.0
2016-10-27 11:45:00,67.53,67.55,67.45,67.53,23456.0,57.7124,57.7295,57.6441,57.7124,23456.0
2016-10-27 11:50:00,67.53,67.56,67.48,67.52,50900.0,57.7124,57.7381,57.6697,57.7039,50900.0
2016-10-27 11:55:00,67.53,67.63,67.51,67.61,45296.0,57.7124,57.7979,57.6953,57.7808,45296.0
2016-10-27 12:00:00,67.6,67.6,67.52,67.52,27790.0,57.7723,57.7723,57.7039,57.7039,27790.0
2016-10-27 12:05:00,67.53,67.57,67.51,67.51,33131.0,57.7124,57.7466,57.6953,57.6953,33131.0
2016-10-27 12:10:00,67.52,67.59,67.51,67.59,28257.0,57.7039,57.7637,57.6953,57.7637,28257.0
2016-10-27 12:15:00,67.59,67.61,67.52,67.52,16822.0,57.7637,57.7808,57.7039,57.7039,16822.0
2016-10-27 12:20:00,67.53,67.53,67.45,67.46,16466.0,57.7124,57.7124,57.6441,57.6526,16466.0
2016-10-27 12:25:00,67.46,67.55,67.46,67.53,17265.0,57.6526,57.7295,57.6526,57.7124,17265.0
2016-10-27 12:30:00,67.53,67.54,67.42,67.42,25229.0,57.7124,57.721,57.6184,57.6184,25229.0
2016-10-27 12:35:00,67.42,67.47,67.4,67.46,45562.0,57.6184,57.6612,57.6013,57.6526,45562.0
2016-10-27 12:40:00,67.46,67.46,67.4,67.42,66931.0,57.6526,57.6526,57.6013,57.6184,66931.0
2016-10-27 12:45:00,67.43,67.47,67.38,67.44,44549.0,57.627,57.6612,57.5842,57.6355,44549.0
2016-10-27 12:50:00,67.44,67.49,67.43,67.46,46176.0,57.6355,57.6782,57.627,57.6526,46176.0
2016-10-27 12:55:00,67.46,67.51,67.44,67.44,38747.0,57.6526,57.6953,57.6355,57.6355,38747.0
2016-10-27 13:00:00,67.44,67.48,67.44,67.46,29841.0,57.6355,57.6697,57.6355,57.6526,29841.0
2016-10-27 13:05:00,67.47,67.48,67.4,67.4,77053.0,57.6612,57.6697,57.6013,57.6013,77053.0
2016-10-27 13:10:00,67.41,67.46,67.38,67.4,55956.0,57.6099,57.6526,57.5842,57.6013,55956.0
2016-10-27 13:15:00,67.39,67.43,67.38,67.38,43553.0,57.5928,57.627,57.5842,57.5842,43553.0
2016-10-27 13:20:00,67.39,67.42,67.35,67.36,25177.0,57.5928,57.6184,57.5586,57.5671,25177.0
2016-10-27 13:25:00,67.35,67.39,67.34,67.37,55058.0,57.5586,57.5928,57.55,57.5757,55058.0
2016-10-27 13:30:00,67.37,67.39,67.35,67.35,32523.0,57.5757,57.5928,57.5586,57.5586,32523.0
2016-10-27 13:35:00,67.36,67.45,67.36,67.44,29153.0,57.5671,57.6441,57.5671,57.6355,29153.0
2016-10-27 13:40:00,67.44,67.44,67.4,67.43,32527.0,57.6355,57.6355,57.6013,57.627,32527.0
2016-10-27 13:45:00,67.43,67.45,67.39,67.41,20723.0,57.627,57.6441,57.5928,57.6099,20723.0
2016-10-27 13:50:00,67.41,67.44,67.4,67.42,30131.0,57.6099,57.6355,57.6013,57.6184,30131.0
2016-10-27 13:55:00,67.42,67.44,67.4,67.43,32762.0,57.6184,57.6355,57.6013,57.627,32762.0
2016-10-27 14:00:00,67.44,67.44,67.39,67.4,34759.0,57.6355,57.6355,57.5928,57.6013,34759.0
2016-10-27 14:05:00,67.41,67.43,67.37,67.38,38211.0,57.6099,57.627,57.5757,57.5842,38211.0
2016-10-27 14:10:00,67.38,67.41,67.34,67.4,67612.0,57.5842,57.6099,57.55,57.6013,67612.0
2016-10-27 14:15:00,67.4,67.41,67.31,67.31,132222.0,57.6013,57.6099,57.5244,57.5244,132222.0
2016-10-27 14:20:00,67.3,67.3,67.22,67.22,45934.0,57.5159,57.5159,57.4475,57.4475,45934.0
2016-10-27 14:25:00,67.21,67.3,67.21,67.27,33636.0,57.4389,57.5159,57.4389,57.4902,33636.0
2016-10-27 14:30:00,67.27,67.28,67.16,67.21,53641.0,57.4902,57.4988,57.3962,57.4389,53641.0
2016-10-27 14:35:00,67.2,67.22,67.13,67.21,69305.0,57.4304,57.4475,57.3706,57.4389,69305.0
2016-10-27 14:40:00,67.21,67.22,67.1,67.11,64764.0,57.4389,57.4475,57.3449,57.3535,64764.0
2016-10-27 14:45:00,67.11,67.14,67.06,67.11,56773.0,57.3535,57.3791,57.3108,57.3535,56773.0
2016-10-27 14:50:00,67.11,67.13,67.05,67.11,35698.0,57.3535,57.3706,57.3022,57.3535,35698.0
2016-10-27 14:55:00,67.11,67.12,67.06,67.1,30182.0,57.3535,57.362,57.3108,57.3449,30182.0
2016-10-27 15:00:00,67.09,67.15,67.08,67.15,36844.0,57.3364,57.3877,57.3278,57.3877,36844.0
2016-10-27 15:05:00,67.15,67.15,67.05,67.08,33370.0,57.3877,57.3877,57.3022,57.3278,33370.0
2016-10-27 15:10:00,67.08,67.14,67.06,67.09,58868.0,57.3278,57.3791,57.3108,57.3364,58868.0
2016-10-27 15:15:00,67.08,67.08,66.98,66.98,96168.0,57.3278,57.3278,57.2424,57.2424,96168.0
2016-10-27 15:20:00,66.99,67.02,66.96,67.01,186587.0,57.2509,57.2766,57.2253,57.268,186587.0
2016-10-27 15:25:00,67.01,67.11,67.0,67.09,46687.0,57.268,57.3535,57.2595,57.3364,46687.0
2016-10-27 15:30:00,67.09,67.09,67.03,67.06,54475.0,57.3364,57.3364,57.2851,57.3108,54475.0
2016-10-27 15:35:00,67.07,67.1,67.01,67.03,56782.0,57.3193,57.3449,57.268,57.2851,56782.0
2016-10-27 15:40:00,67.04,67.12,67.02,67.07,120478.0,57.2937,57.362,57.2766,57.3193,120478.0
2016-10-27 15:45:00,67.07,67.12,67.04,67.09,72920.0,57.3193,57.362,57.2937,57.3364,72920.0
2016-10-27 15:50:00,67.09,67.14,67.07,67.11,133759.0,57.3364,57.3791,57.3193,57.3535,133759.0
2016-10-27 15:55:00,67.11,67.2,67.1,67.17,368105.0,57.3535,57.4304,57.3449,57.4048,368105.0
2016-10-28 09:30:00,67.16,67.35,67.06,67.34,95165.0,57.3962,57.5586,57.3108,57.55,95165.0
2016-10-28 09:35:00,67.3,67.67,67.25,67.47,395575.0,57.5159,57.8321,57.4731,57.6612,395575.0
2016-10-28 09:40:00,67.46,67.47,67.18,67.31,79788.0,57.6526,57.6612,57.4133,57.5244,79788.0
2016-10-28 09:45:00,67.31,67.31,67.13,67.16,95229.0,57.5244,57.5244,57.3706,57.3962,95229.0
2016-10-28 09:50:00,67.16,67.22,66.91,66.93,150990.0,57.3962,57.4475,57.1826,57.1997,150990.0
2016-10-28 09:55:00,66.94,66.98,66.93,66.95,85665.0,57.2082,57.2424,57.1997,57.2167,85665.0
2016-10-28 10:00:00,66.95,66.97,66.86,66.91,124867.0,57.2167,57.2338,57.1398,57.1826,124867.0
2016-10-28 10:05:00,66.9,66.95,66.82,66.91,101046.0,57.174,57.2167,57.1056,57.1826,101046.0
2016-10-28 10:10:00,66.92,66.94,66.77,66.79,99083.0,57.1911,57.2082,57.0629,57.08,99083.0
2016-10-28 10:15:00,66.79,67.03,66.78,66.9,112301.0,57.08,57.2851,57.0715,57.174,112301.0
2016-10-28 10:20:00,66.89,67.01,66.75,66.9,1465950.0,57.1655,57.268,57.0458,57.174,1465950.0
2016-10-28 10:25:00,66.89,66.91,66.81,66.84,129991.0,57.1655,57.1826,57.0971,57.1227,129991.0
2016-10-28 10:30:00,66.84,67.18,66.83,67.09,204674.0,57.1227,57.4133,57.1142,57.3364,204674.0
2016-10-28 10:35:00,67.09,67.1,66.96,67.0,217407.0,57.3364,57.3449,57.2253,57.2595,217407.0
2016-10-28 10:40:00,67.0,67.1,66.98,67.03,131309.0,57.2595,57.3449,57.2424,57.2851,131309.0
2016-10-28 10:45:00,67.03,67.08,67.0,67.03,112318.0,57.2851,57.3278,57.2595,57.2851,112318.0
2016-10-28 10:50:00,67.03,67.03,66.81,67.02,195808.0,57.2851,57.2851,57.0971,57.2766,195808.0
2016-10-28 10:55:00,67.03,67.16,66.98,67.16,86042.0,57.2851,57.3962,57.2424,57.3962,86042.0
2016-10-28 11:00:00,67.17,67.3,67.17,67.27,59584.0,57.4048,57.5159,57.4048,57.4902,59584.0
2016-10-28 11:05:00,67.27,67.38,67.2,67.24,80863.0,57.4902,57.5842,57.4304,57.4646,80863.0
2016-10-28 11:10:00,67.24,67.38,67.19,67.36,60760.0,57.4646,57.5842,57.4219,57.5671,60760.0
2016-10-28 11:15:00,67.37,67.37,67.29,67.31,59981.0,57.5757,57.5757,57.5073,57.5244,59981.0
2016-10-28 11:20:00,67.32,67.4,67.32,67.39,45698.0,57.533,57.6013,57.533,57.5928,45698.0
2016-10-28 11:25:00,67.37,67.4,67.3,67.38,44561.0,57.5757,57.6013,57.5159,57.5842,44561.0
2016-10-28 11:30:00,67.39,67.46,67.37,67.42,86186.0,57.5928,57.6526,57.5757,57.6184,86186.0
2016-10-28 11:35:00,67.42,67.42,67.31,67.33,47085.0,57.6184,57.6184,57.5244,57.5415,47085.0
2016-10-28 11:40:00,67.33,67.35,67.28,67.32,41610.0,57.5415,57.5586,57.4988,57.533,41610.0
2016-10-28 11:45:00,67.32,67.35,67.3,67.34,35180.0,57.533,57.5586,57.5159,57.55,35180.0
2016-10-28 11:50:00,67.35,67.35,67.31,67.33,23680.0,57.5586,57.5586,57.5244,57.5415,23680.0
2016-10-28 11:55:00,67.33,67.35,67.27,67.29,43883.0,57.5415,57.5586,57.4902,57.5073,43883.0
2016-10-28 12:00:00,67.29,67.37,67.29,67.33,79760.0,57.5073,57.5757,57.5073,57.5415,79760.0
2016-10-28 12:05:00,67.33,67.41,67.31,67.37,78209.0,57.5415,57.6099,57.5244,57.5757,78209.0
2016-10-28 12:10:00,67.37,67.43,67.33,67.4,68022.0,57.5757,57.627,57.5415,57.6013,68022.0
2016-10-28 12:15:00,67.4,67.44,67.39,67.44,53370.0,57.6013,57.6355,57.5928,57.6355,53370.0
2016-10-28 12:20:00,67.44,67.45,67.38,67.39,70018.0,57.6355,57.6441,57.5842,57.5928,70018.0
2016-10-28 12:25:00,67.39,67.43,67.38,67.38,56505.0,57.5928,57.627,57.5842,57.5842,56505.0
2016-10-28 12:30:00,67.39,67.45,67.36,67.4,45330.0,57.5928,57.6441,57.5671,57.6013,45330.0
2016-10-28 12:35:00,67.4,67.42,67.38,67.41,42785.0,57.6013,57.6184,57.5842,57.6099,42785.0
2016-10-28 12:40:00,67.4,67.42,67.34,67.37,136188.0,57.6013,57.6184,57.55,57.5757,136188.0
2016-10-28 12:45:00,67.37,67.38,67.35,67.37,50929.0,57.5757,57.5842,57.5586,57.5757,50929.0
2016-10-28 12:50:00,67.37,67.39,67.34,67.36,66485.0,57.5757,57.5928,57.55,57.5671,66485.0
2016-10-28 12:55:00,67.35,67.38,67.33,67.35,34041.0,57.5586,57.5842,57.5415,57.5586,34041.0
2016-10-28 13:00:00,67.34,67.36,67.17,67.19,62136.0,57.55,57.5671,57.4048,57.4219,62136.0
2016-10-28 13:05:00,67.21,67.24,66.99,67.0,95858.0,57.4389,57.4646,57.2509,57.2595,95858.0
2016-10-28 13:10:00,66.99,67.2,66.89,67.2,75553.0,57.2509,57.4304,57.1655,57.4304,75553.0
2016-10-28 13:15:00,67.2,67.21,67.08,67.13,28221.0,57.4304,57.4389,57.3278,57.3706,28221.0
2016-10-28 13:20:00,67.13,67.18,67.07,67.08,27313.0,57.3706,57.4133,57.3193,57.3278,27313.0
2016-10-28 13:25:00,67.06,67.15,67.03,67.05,19201.0,57.3108,57.3877,57.2851,57.3022,19201.0
2016-10-28 13:30:00,67.04,67.06,66.89,66.94,53680.0,57.2937,57.3108,57.1655,57.2082,53680.0
2016-10-28 13:35:00,66.94,66.96,66.79,66.86,51020.0,57.2082,57.2253,57.08,57.1398,51020.0
2016-10-28 13:40:00,66.85,66.88,66.75,66.82,136652.0,57.1313,57.1569,57.0458,57.1056,136652.0
2016-10-28 13:45:00,66.83,66.83,66.71,66.79,126898.0,57.1142,57.1142,57.0116,57.08,126898.0
2016-10-28 13:50:00,66.8,66.97,66.75,66.91,35415.0,57.0886,57.2338,57.0458,57.1826,35415.0
2016-10-28 13:55:00,66.92,66.93,66.79,66.81,61219.0,57.1911,57.1997,57.08,57.0971,61219.0
2016-10-28 14:00:00,66.82,66.91,66.8,66.85,56607.0,57.1056,57.1826,57.0886,57.1313,56607.0
2016-10-28 14:05:00,66.85,66.88,66.74,66.83,80188.0,57.1313,57.1569,57.0373,57.1142,80188.0
2016-10-28 14:10:00,66.83,66.92,66.78,66.91,73986.0,57.1142,57.1911,57.0715,57.1826,73986.0
2016-10-28 14:15:00,66.91,66.92,66.83,66.85,79699.0,57.1826,57.1911,57.1142,57.1313,79699.0
2016-10-28 14:20:00,66.86,67.0,66.85,67.0,74383.0,57.1398,57.2595,57.1313,57.2595,74383.0
2016-10-28 14:25:00,67.0,67.02,66.87,66.97,36965.0,57.2595,57.2766,57.1484,57.2338,36965.0
2016-10-28 14:30:00,66.98,67.15,66.93,67.1,33693.0,57.2424,57.3877,57.1997,57.3449,33693.0
2016-10-28 14:35:00,67.09,67.1,66.99,67.02,30500.0,57.3364,57.3449,57.2509,57.2766,30500.0
2016-10-28 14:40:00,67.02,67.05,66.93,67.0,31123.0,57.2766,57.3022,57.1997,57.2595,31123.0
2016-10-28 14:45:00,67.0,67.05,66.94,66.99,58916.0,57.2595,57.3022,57.2082,57.2509,58916.0
2016-10-28 14:50:00,67.0,67.06,66.98,67.03,147763.0,57.2595,57.3108,57.2424,57.2851,147763.0
2016-10-28 14:55:00,67.04,67.21,67.0,67.18,53025.0,57.2937,57.4389,57.2595,57.4133,53025.0
2016-10-28 15:00:00,67.17,67.19,67.11,67.12,67835.0,57.4048,57.4219,57.3535,57.362,67835.0
2016-10-28 15:05:00,67.12,67.15,67.1,67.12,40923.0,57.362,57.3877,57.3449,57.362,40923.0
2016-10-28 15:10:00,67.12,67.13,67.06,67.12,56953.0,57.362,57.3706,57.3108,57.362,56953.0
2016-10-28 15:15:00,67.11,67.12,67.08,67.12,40390.0,57.3535,57.362,57.3278,57.362,40390.0
2016-10-28 15:20:00,67.12,67.15,67.08,67.14,60757.0,57.362,57.3877,57.3278,57.3791,60757.0
2016-10-28 15:25:00,67.16,67.28,67.15,67.17,73315.0,57.3962,57.4988,57.3877,57.4048,73315.0
2016-10-28 15:30:00,67.17,67.19,67.04,67.11,138744.0,57.4048,57.4219,57.2937,57.3535,138744.0
2016-10-28 15:35:00,67.12,67.16,67.09,67.12,96026.0,57.362,57.3962,57.3364,57.362,96026.0
2016-10-28 15:40:00,67.12,67.14,66.98,67.07,79338.0,57.362,57.3791,57.2424,57.3193,79338.0
2016-10-28 15:45:00,67.06,67.07,66.96,67.06,111184.0,57.3108,57.3193,57.2253,57.3108,111184.0
2016-10-28 15:50:00,67.05,67.09,66.99,67.0,102089.0,57.3022,57.3364,57.2509,57.2595,102089.0
2016-10-28 15:55:00,67.0,67.08,66.97,67.04,214535.0,57.2595,57.3278,57.2338,57.2937,214535.0
2016-10-31 09:30:00,66.71,66.98,66.57,66.81,113811.0,57.0116,57.2424,56.892,57.0971,113811.0
2016-10-31 09:35:00,66.8,66.89,66.72,66.87,106715.0,57.0886,57.1655,57.0202,57.1484,106715.0
2016-10-31 09:40:00,66.86,66.94,66.71,66.79,34892.0,57.1398,57.2082,57.0116,57.08,34892.0
2016-10-31 09:45:00,66.78,66.89,66.78,66.84,52939.0,57.0715,57.1655,57.0715,57.1227,52939.0
2016-10-31 09:50:00,66.84,66.87,66.75,66.77,81982.0,57.1227,57.1484,57.0458,57.0629,81982.0
2016-10-31 09:55:00,66.77,66.79,66.5,66.5,84382.0,57.0629,57.08,56.8322,56.8322,84382.0
2016-10-31 10:00:00,66.51,66.66,66.5,66.64,39559.0,56.8407,56.9689,56.8322,56.9518,39559.0
2016-10-31 10:05:00,66.64,66.67,66.46,66.49,50396.0,56.9518,56.9775,56.798,56.8236,50396.0
2016-10-31 10:10:00,66.49,66.57,66.48,66.49,60801.0,56.8236,56.892,56.8151,56.8236,60801.0
2016-10-31 10:15:00,66.5,66.57,66.43,66.43,58420.0,56.8322,56.892,56.7723,56.7723,58420.0
2016-10-31 10:20:00,66.44,66.44,66.38,66.4,75644.0,56.7809,56.7809,56.7296,56.7467,75644.0
2016-10-31 10:25:00,66.39,66.66,66.39,66.66,60525.0,56.7382,56.9689,56.7382,56.9689,60525.0
2016-10-31 10:30:00,66.67,66.68,66.51,66.52,43677.0,56.9775,56.986,56.8407,56.8493,43677.0
2016-10-31 10:35:00,66.52,66.54,66.44,66.47,39499.0,56.8493,56.8664,56.7809,56.8065,39499.0
2016-10-31 10:40:00,66.47,66.57,66.46,66.52,31269.0,56.8065,56.892,56.798,56.8493,31269.0
2016-10-31 10:45:00,66.52,66.55,66.49,66.52,99412.0,56.8493,56.8749,56.8236,56.8493,99412.0
2016-10-31 10:50:00,66.53,66.58,66.51,66.57,84938.0,56.8578,56.9005,56.8407,56.892,84938.0
2016-10-31 10:55:00,66.57,66.57,66.43,66.46,92938.0,56.892,56.892,56.7723,56.798,92938.0
2016-10-31 11:00:00,66.46,66.47,66.38,66.4,45817.0,56.798,56.8065,56.7296,56.7467,45817.0
2016-10-31 11:05:00,66.41,66.44,66.38,66.43,37179.0,56.7553,56.7809,56.7296,56.7723,37179.0
2016-10-31 11:10:00,66.43,66.46,66.41,66.45,26794.0,56.7723,56.798,56.7553,56.7894,26794.0
2016-10-31 11:15:00,66.45,66.56,66.45,66.54,26349.0,56.7894,56.8834,56.7894,56.8664,26349.0
2016-10-31 11:20:00,66.54,66.58,66.52,66.55,24070.0,56.8664,56.9005,56.8493,56.8749,24070.0
2016-10-31 11:25:00,66.55,66.62,66.5,66.62,31617.0,56.8749,56.9347,56.8322,56.9347,31617.0
2016-10-31 11:30:00,66.62,66.65,66.59,66.62,73675.0,56.9347,56.9604,56.9091,56.9347,73675.0
2016-10-31 11:35:00,66.63,66.67,66.55,66.55,34659.0,56.9433,56.9775,56.8749,56.8749,34659.0
2016-10-31 11:40:00,66.55,66.57,66.49,66.53,44102.0,56.8749,56.892,56.8236,56.8578,44102.0
2016-10-31 11:45:00,66.52,66.55,66.5,66.5,27133.0,56.8493,56.8749,56.8322,56.8322,27133.0
2016-10-31 11:50:00,66.51,66.61,66.49,66.59,38982.0,56.8407,56.9262,56.8236,56.9091,38982.0
2016-10-31 11:55:00,66.59,66.67,66.58,66.64,22680.0,56.9091,56.9775,56.9005,56.9518,22680.0
2016-10-31 12:00:00,66.65,66.65,66.58,66.59,29318.0,56.9604,56.9604,56.9005,56.9091,29318.0
2016-10-31 12:05:00,66.59,66.6,66.55,66.57,20659.0,56.9091,56.9176,56.8749,56.892,20659.0
2016-10-31 12:10:00,66.57,66.57,66.49,66.52,27836.0,56.892,56.892,56.8236,56.8493,27836.0
2016-10-31 12:15:00,66.51,66.56,66.49,66.5,18050.0,56.8407,56.8834,56.8236,56.8322,18050.0
2016-10-31 12:20:00,66.5,66.5,66.4,66.44,26858.0,56.8322,56.8322,56.7467,56.7809,26858.0
2016-10-31 12:25:00,66.45,66.5,66.44,66.48,38603.0,56.7894,56.8322,56.7809,56.8151,38603.0
2016-10-31 12:30:00,66.49,66.56,66.47,66.56,19916.0,56.8236,56.8834,56.8065,56.8834,19916.0
2016-10-31 12:35:00,66.56,66.57,66.47,66.55,104601.0,56.8834,56.892,56.8065,56.8749,104601.0
2016-10-31 12:40:00,66.54,66.59,66.51,66.58,14479.0,56.8664,56.9091,56.8407,56.9005,14479.0
2016-10-31 12:45:00,66.58,66.61,66.55,66.58,18074.0,56.9005,56.9262,56.8749,56.9005,18074.0
2016-10-31 12:50:00,66.57,66.61,66.57,66.58,17445.0,56.892,56.9262,56.892,56.9005,17445.0
2016-10-31 12:55:00,66.59,66.64,66.58,66.6,31439.0,56.9091,56.9518,56.9005,56.9176,31439.0
2016-10-31 13:00:00,66.61,66.64,66.58,66.59,49544.0,56.9262,56.9518,56.9005,56.9091,49544.0
2016-10-31 13:05:00,66.59,66.64,66.58,66.63,21125.0,56.9091,56.9518,56.9005,56.9433,21125.0
2016-10-31 13:10:00,66.63,66.65,66.61,66.64,33633.0,56.9433,56.9604,56.9262,56.9518,33633.0
2016-10-31 13:15:00,66.63,66.68,66.61,66.67,23278.0,56.9433,56.986,56.9262,56.9775,23278.0
2016-10-31 13:20:00,66.67,66.72,66.67,66.67,24405.0,56.9775,57.0202,56.9775,56.9775,24405.0
2016-10-31 13:25:00,66.67,66.7,66.66,66.69,16606.0,56.9775,57.0031,56.9689,56.9945,16606.0
2016-10-31 13:30:00,66.68,66.71,66.65,66.7,21458.0,56.986,57.0116,56.9604,57.0031,21458.0
2016-10-31 13:35:00,66.7,66.7,66.62,66.64,23969.0,57.0031,57.0031,56.9347,56.9518,23969.0
2016-10-31 13:40:00,66.64,66.65,66.6,66.63,22546.0,56.9518,56.9604,56.9176,56.9433,22546.0
2016-10-31 13:45:00,66.63,66.68,66.62,66.68,22452.0,56.9433,56.986,56.9347,56.986,22452.0
2016-10-31 13:50:00,66.68,66.69,66.63,66.64,40124.0,56.986,56.9945,56.9433,56.9518,40124.0
2016-10-31 13:55:00,66.64,66.66,66.61,66.63,29359.0,56.9518,56.9689,56.9262,56.9433,29359.0
2016-10-31 14:00:00,66.63,66.67,66.62,66.64,22758.0,56.9433,56.9775,56.9347,56.9518,22758.0
2016-10-31 14:05:00,66.63,66.67,66.6,66.61,97973.0,56.9433,56.9775,56.9176,56.9262,97973.0
2016-10-31 14:10:00,66.6,66.65,66.56,66.6,52563.0,56.9176,56.9604,56.8834,56.9176,52563.0
2016-10-31 14:15:00,66.6,66.62,66.59,66.61,51960.0,56.9176,56.9347,56.9091,56.9262,51960.0
2016-10-31 14:20:00,66.61,66.62,66.59,66.6,31263.0,56.9262,56.9347,56.9091,56.9176,31263.0
2016-10-31 14:25:00,66.61,66.61,66.52,66.53,29039.0,56.9262,56.9262,56.8493,56.8578,29039.0
2016-10-31 14:30:00,66.52,66.58,66.52,66.58,24025.0,56.8493,56.9005,56.8493,56.9005,24025.0
2016-10-31 14:35:00,66.57,66.58,66.54,66.55,27084.0,56.892,56.9005,56.8664,56.8749,27084.0
2016-10-31 14:40:00,66.54,66.55,66.46,66.46,120908.0,56.8664,56.8749,56.798,56.798,120908.0
2016-10-31 14:45:00,66.47,66.47,66.4,66.42,50979.0,56.8065,56.8065,56.7467,56.7638,50979.0
2016-10-31 14:50:00,66.42,66.51,66.41,66.5,31492.0,56.7638,56.8407,56.7553,56.8322,31492.0
2016-10-31 14:55:00,66.5,66.5,66.47,66.48,19399.0,56.8322,56.8322,56.8065,56.8151,19399.0
2016-10-31 15:00:00,66.49,66.53,66.47,66.52,53813.0,56.8236,56.8578,56.8065,56.8493,53813.0
2016-10-31 15:05:00,66.52,66.66,66.52,66.66,86127.0,56.8493,56.9689,56.8493,56.9689,86127.0
2016-10-31 15:10:00,66.66,66.67,66.63,66.65,78135.0,56.9689,56.9775,56.9433,56.9604,78135.0
2016-10-31 15:15:00,66.66,66.67,66.58,66.59,70873.0,56.9689,56.9775,56.9005,56.9091,70873.0
2016-10-31 15:20:00,66.59,66.64,66.59,66.62,57222.0,56.9091,56.9518,56.9091,56.9347,57222.0
2016-10-31 15:25:00,66.61,66.65,66.59,66.61,124908.0,56.9262,56.9604,56.9091,56.9262,124908.0
2016-10-31 15:30:00,66.62,66.64,66.59,66.62,90749.0,56.9347,56.9518,56.9091,56.9347,90749.0
2016-10-31 15:35:00,66.62,66.63,66.58,66.59,66220.0,56.9347,56.9433,56.9005,56.9091,66220.0
2016-10-31 15:40:00,66.59,66.62,66.55,66.56,137688.0,56.9091,56.9347,56.8749,56.8834,137688.0
2016-10-31 15:45:00,66.56,66.62,66.55,66.6,159783.0,56.8834,56.9347,56.8749,56.9176,159783.0
2016-10-31 15:50:00,66.6,66.62,66.56,66.59,245117.0,56.9176,56.9347,56.8834,56.9091,245117.0
2016-10-31 15:55:00,66.59,66.7,66.59,66.65,536552.0,56.9091,57.0031,56.9091,56.9604,536552.0
2016-11-01 09:30:00,66.44,66.62,66.15,66.2,128683.0,56.7809,56.9347,56.5331,56.5758,128683.0
2016-11-01 09:35:00,66.18,66.69,66.17,66.59,86545.0,56.5587,56.9945,56.5501,56.9091,86545.0
2016-11-01 09:40:00,66.59,66.59,66.39,66.4,27213.0,56.9091,56.9091,56.7382,56.7467,27213.0
2016-11-01 09:45:00,66.44,66.6,66.41,66.52,52276.0,56.7809,56.9176,56.7553,56.8493,52276.0
2016-11-01 09:50:00,66.52,66.54,66.4,66.49,50893.0,56.8493,56.8664,56.7467,56.8236,50893.0
2016-11-01 09:55:00,66.48,66.54,66.45,66.45,40447.0,56.8151,56.8664,56.7894,56.7894,40447.0
2016-11-01 10:00:00,66.46,66.56,66.31,66.52,70224.0,56.798,56.8834,56.6698,56.8493,70224.0
2016-11-01 10:05:00,66.51,66.6,66.46,66.52,38437.0,56.8407,56.9176,56.798,56.8493,38437.0
2016-11-01 10:10:00,66.53,66.53,66.34,66.4,51227.0,56.8578,56.8578,56.6954,56.7467,51227.0
2016-11-01 10:15:00,66.39,66.39,66.3,66.34,38843.0,56.7382,56.7382,56.6612,56.6954,38843.0
2016-11-01 10:20:00,66.35,66.37,66.28,66.29,47906.0,56.704,56.7211,56.6442,56.6527,47906.0
2016-11-01 10:25:00,66.3,66.33,66.2,66.2,92913.0,56.6612,56.6869,56.5758,56.5758,92913.0
2016-11-01 10:30:00,66.21,66.38,66.16,66.33,115994.0,56.5843,56.7296,56.5416,56.6869,115994.0
2016-11-01 10:35:00,66.33,66.37,66.2,66.2,39340.0,56.6869,56.7211,56.5758,56.5758,39340.0
2016-11-01 10:40:00,66.2,66.36,66.19,66.34,56521.0,56.5758,56.7125,56.5672,56.6954,56521.0
2016-11-01 10:45:00,66.34,66.34,66.25,66.25,41267.0,56.6954,56.6954,56.6185,56.6185,41267.0
2016-11-01 10:50:00,66.24,66.25,66.15,66.16,37545.0,56.61,56.6185,56.5331,56.5416,37545.0
2016-11-01 10:55:00,66.15,66.27,66.14,66.26,59682.0,56.5331,56.6356,56.5245,56.6271,59682.0
2016-11-01 11:00:00,66.26,66.26,66.11,66.16,51934.0,56.6271,56.6271,56.4989,56.5416,51934.0
2016-11-01 11:05:00,66.16,66.31,66.16,66.25,26409.0,56.5416,56.6698,56.5416,56.6185,26409.0
2016-11-01 11:10:00,66.25,66.28,66.19,66.26,61670.0,56.6185,56.6442,56.5672,56.6271,61670.0
2016-11-01 11:15:00,66.25,66.27,66.12,66.15,36096.0,56.6185,56.6356,56.5074,56.5331,36096.0
2016-11-01 11:20:00,66.16,66.17,66.09,66.1,39226.0,56.5416,56.5501,56.4818,56.4903,39226.0
2016-11-01 11:25:00,66.11,66.2,66.08,66.16,35190.0,56.4989,56.5758,56.4732,56.5416,35190.0
2016-11-01 11:30:00,66.15,66.16,66.09,66.15,50589.0,56.5331,56.5416,56.4818,56.5331,50589.0
2016-11-01 11:35:00,66.15,66.25,66.14,66.25,45345.0,56.5331,56.6185,56.5245,56.6185,45345.0
2016-11-01 11:40:00,66.25,66.32,66.23,66.27,49634.0,56.6185,56.6783,56.6014,56.6356,49634.0
2016-11-01 11:45:00,66.27,66.3,66.24,66.25,16748.0,56.6356,56.6612,56.61,56.6185,16748.0
2016-11-01 11:50:00,66.23,66.27,66.15,66.17,61501.0,56.6014,56.6356,56.5331,56.5501,61501.0
2016-11-01 11:55:00,66.17,66.18,66.12,66.15,37541.0,56.5501,56.5587,56.5074,56.5331,37541.0
2016-11-01 12:00:00,66.15,66.21,66.12,66.21,33851.0,56.5331,56.5843,56.5074,56.5843,33851.0
2016-11-01 12:05:00,66.21,66.22,66.14,66.17,62058.0,56.5843,56.5929,56.5245,56.5501,62058.0
2016-11-01 12:10:00,66.15,66.16,66.07,66.09,68737.0,56.5331,56.5416,56.4647,56.4818,68737.0
2016-11-01 12:15:00,66.09,66.09,66.0,66.01,34576.0,56.4818,56.4818,56.4049,56.4134,34576.0
2016-11-01 12:20:00,66.02,66.04,65.94,66.0,63263.0,56.422,56.439,56.3536,56.4049,63263.0
2016-11-01 12:25:00,66.0,66.0,65.93,65.94,25591.0,56.4049,56.4049,56.345,56.3536,25591.0
2016-11-01 12:30:00,65.94,66.12,65.93,66.12,25232.0,56.3536,56.5074,56.345,56.5074,25232.0
2016-11-01 12:35:00,66.12,66.15,66.06,66.06,14271.0,56.5074,56.5331,56.4561,56.4561,14271.0
2016-11-01 12:40:00,66.06,66.08,65.96,66.0,50852.0,56.4561,56.4732,56.3707,56.4049,50852.0
2016-11-01 12:45:00,66.0,66.01,65.85,65.91,57401.0,56.4049,56.4134,56.2767,56.3279,57401.0
2016-11-01 12:50:00,65.9,65.96,65.88,65.89,31027.0,56.3194,56.3707,56.3023,56.3109,31027.0
2016-11-01 12:55:00,65.89,65.93,65.84,65.91,36773.0,56.3109,56.345,56.2681,56.3279,36773.0
2016-11-01 13:00:00,65.9,65.91,65.85,65.86,20880.0,56.3194,56.3279,56.2767,56.2852,20880.0
2016-11-01 13:05:00,65.86,65.89,65.83,65.88,28555.0,56.2852,56.3109,56.2596,56.3023,28555.0
2016-11-01 13:10:00,65.89,65.91,65.83,65.86,51461.0,56.3109,56.3279,56.2596,56.2852,51461.0
2016-11-01 13:15:00,65.86,65.87,65.78,65.84,29132.0,56.2852,56.2938,56.2168,56.2681,29132.0
2016-11-01 13:20:00,65.85,65.85,65.75,65.83,32592.0,56.2767,56.2767,56.1912,56.2596,32592.0
2016-11-01 13:25:00,65.83,65.87,65.8,65.87,43904.0,56.2596,56.2938,56.2339,56.2938,43904.0
2016-11-01 13:30:00,65.86,65.86,65.79,65.82,34592.0,56.2852,56.2852,56.2254,56.251,34592.0
2016-11-01 13:35:00,65.82,65.82,65.75,65.77,36547.0,56.251,56.251,56.1912,56.2083,36547.0
2016-11-01 13:40:00,65.78,65.79,65.63,65.67,37764.0,56.2168,56.2254,56.0887,56.1228,37764.0
2016-11-01 13:45:00,65.66,65.68,65.57,65.61,70520.0,56.1143,56.1314,56.0374,56.0716,70520.0
2016-11-01 13:50:00,65.62,65.66,65.6,65.63,47685.0,56.0801,56.1143,56.063,56.0887,47685.0
2016-11-01 13:55:00,65.61,65.64,65.56,65.59,37262.0,56.0716,56.0972,56.0288,56.0545,37262.0
2016-11-01 14:00:00,65.58,65.62,65.55,65.59,46280.0,56.0459,56.0801,56.0203,56.0545,46280.0
2016-11-01 14:05:00,65.6,65.61,65.51,65.56,62772.0,56.063,56.0716,55.9861,56.0288,62772.0
2016-11-01 14:10:00,65.56,65.59,65.45,65.45,71248.0,56.0288,56.0545,55.9348,55.9348,71248.0
2016-11-01 14:15:00,65.48,65.5,65.26,65.27,104486.0,55.9605,55.9776,55.7724,55.781,104486.0
2016-11-01 14:20:00,65.28,65.31,65.2,65.24,103326.0,55.7895,55.8152,55.7212,55.7553,103326.0
2016-11-01 14:25:00,65.24,65.46,65.18,65.46,142338.0,55.7553,55.9434,55.7041,55.9434,142338.0
2016-11-01 14:30:00,65.46,65.56,65.44,65.53,43640.0,55.9434,56.0288,55.9263,56.0032,43640.0
2016-11-01 14:35:00,65.54,65.61,65.52,65.56,39123.0,56.0117,56.0716,55.9946,56.0288,39123.0
2016-11-01 14:40:00,65.56,65.61,65.52,65.58,65926.0,56.0288,56.0716,55.9946,56.0459,65926.0
2016-11-01 14:45:00,65.58,65.59,65.46,65.49,94109.0,56.0459,56.0545,55.9434,55.969,94109.0
2016-11-01 14:50:00,65.5,65.62,65.48,65.6,61485.0,55.9776,56.0801,55.9605,56.063,61485.0
2016-11-01 14:55:00,65.59,65.64,65.57,65.61,50366.0,56.0545,56.0972,56.0374,56.0716,50366.0
2016-11-01 15:00:00,65.6,65.67,65.53,65.62,80381.0,56.063,56.1228,56.0032,56.0801,80381.0
2016-11-01 15:05:00,65.61,65.67,65.57,65.59,74097.0,56.0716,56.1228,56.0374,56.0545,74097.0
2016-11-01 15:10:00,65.59,65.62,65.54,65.62,79648.0,56.0545,56.0801,56.0117,56.0801,79648.0
2016-11-01 15:15:00,65.61,65.68,65.53,65.6,131087.0,56.0716,56.1314,56.0032,56.063,131087.0
2016-11-01 15:20:00,65.6,65.62,65.58,65.6,45150.0,56.063,56.0801,56.0459,56.063,45150.0
2016-11-01 15:25:00,65.61,65.7,65.59,65.68,62134.0,56.0716,56.1485,56.0545,56.1314,62134.0
2016-11-01 15:30:00,65.68,65.7,65.57,65.58,132921.0,56.1314,56.1485,56.0374,56.0459,132921.0
2016-11-01 15:35:00,65.58,65.63,65.56,65.62,207501.0,56.0459,56.0887,56.0288,56.0801,207501.0
2016-11-01 15:40:00,65.61,65.62,65.54,65.54,144088.0,56.0716,56.0801,56.0117,56.0117,144088.0
2016-11-01 15:45:00,65.54,65.65,65.52,65.56,212120.0,56.0117,56.1057,55.9946,56.0288,212120.0
2016-11-01 15:50:00,65.56,65.59,65.51,65.53,356019.0,56.0288,56.0545,55.9861,56.0032,356019.0
2016-11-01 15:55:00,65.54,65.64,65.53,65.63,414814.0,56.0117,56.0972,56.0032,56.0887,414814.0
2016-11-02 09:30:00,65.72,65.9,65.66,65.88,139941.0,56.1656,56.3194,56.1143,56.3023,139941.0
2016-11-02 09:35:00,65.88,66.25,65.85,66.24,67310.0,56.3023,56.6185,56.2767,56.61,67310.0
2016-11-02 09:40:00,66.21,66.41,66.18,66.28,129615.0,56.5843,56.7553,56.5587,56.6442,129615.0
2016-11-02 09:45:00,66.27,66.36,66.22,66.34,70475.0,56.6356,56.7125,56.5929,56.6954,70475.0
2016-11-02 09:50:00,66.35,66.45,66.35,66.41,83095.0,56.704,56.7894,56.704,56.7553,83095.0
2016-11-02 09:55:00,66.4,66.56,66.38,66.54,81057.0,56.7467,56.8834,56.7296,56.8664,81057.0
2016-11-02 10:00:00,66.53,66.69,66.52,66.59,93878.0,56.8578,56.9945,56.8493,56.9091,93878.0
2016-11-02 10:05:00,66.59,66.67,66.57,66.64,72158.0,56.9091,56.9775,56.892,56.9518,72158.0
2016-11-02 10:10:00,66.64,66.8,66.63,66.79,136332.0,56.9518,57.0886,56.9433,57.08,136332.0
2016-11-02 10:15:00,66.8,66.95,66.8,66.93,141506.0,57.0886,57.2167,57.0886,57.1997,141506.0
2016-11-02 10:20:00,66.93,67.0,66.89,66.9,160511.0,57.1997,57.2595,57.1655,57.174,160511.0
2016-11-02 10:25:00,66.9,67.12,66.9,67.12,150974.0,57.174,57.362,57.174,57.362,150974.0
2016-11-02 10:30:00,67.11,67.21,67.05,67.15,118607.0,57.3535,57.4389,57.3022,57.3877,118607.0
2016-11-02 10:35:00,67.14,67.25,67.11,67.25,78563.0,57.3791,57.4731,57.3535,57.4731,78563.0
2016-11-02 10:40:00,67.26,67.27,66.97,67.0,70847.0,57.4817,57.4902,57.2338,57.2595,70847.0
2016-11-02 10:45:00,67.0,67.13,66.99,67.04,52682.0,57.2595,57.3706,57.2509,57.2937,52682.0
2016-11-02 10:50:00,67.03,67.1,67.0,67.1,60074.0,57.2851,57.3449,57.2595,57.3449,60074.0
2016-11-02 10:55:00,67.1,67.19,67.09,67.19,75777.0,57.3449,57.4219,57.3364,57.4219,75777.0
2016-11-02 11:00:00,67.18,67.19,67.12,67.14,70375.0,57.4133,57.4219,57.362,57.3791,70375.0
2016-11-02 11:05:00,67.13,67.13,67.02,67.12,58365.0,57.3706,57.3706,57.2766,57.362,58365.0
2016-11-02 11:10:00,67.11,67.18,67.04,67.05,48082.0,57.3535,57.4133,57.2937,57.3022,48082.0
2016-11-02 11:15:00,67.05,67.14,66.97,66.98,43882.0,57.3022,57.3791,57.2338,57.2424,43882.0
2016-11-02 11:20:00,66.98,66.98,66.76,66.78,43710.0,57.2424,57.2424,57.0544,57.0715,43710.0
2016-11-02 11:25:00,66.78,66.85,66.72,66.83,28372.0,57.0715,57.1313,57.0202,57.1142,28372.0
2016-11-02 11:30:00,66.82,66.83,66.73,66.76,35614.0,57.1056,57.1142,57.0287,57.0544,35614.0
2016-11-02 11:35:00,66.76,66.76,66.62,66.67,40602.0,57.0544,57.0544,56.9347,56.9775,40602.0
2016-11-02 11:40:00,66.68,66.73,66.65,66.73,59418.0,56.986,57.0287,56.9604,57.0287,59418.0
2016-11-02 11:45:00,66.73,66.74,66.65,66.65,26128.0,57.0287,57.0373,56.9604,56.9604,26128.0
2016-11-02 11:50:00,66.65,66.65,66.53,66.58,58693.0,56.9604,56.9604,56.8578,56.9005,58693.0
2016-11-02 11:55:00,66.58,66.61,66.52,66.58,50288.0,56.9005,56.9262,56.8493,56.9005,50288.0
2016-11-02 12:00:00,66.58,66.6,66.55,66.55,49859.0,56.9005,56.9176,56.8749,56.8749,49859.0
2016-11-02 12:05:00,66.54,66.62,66.53,66.61,44642.0,56.8664,56.9347,56.8578,56.9262,44642.0
2016-11-02 12:10:00,66.62,66.65,66.58,66.59,38113.0,56.9347,56.9604,56.9005,56.9091,38113.0
2016-11-02 12:15:00,66.58,66.68,66.58,66.65,34370.0,56.9005,56.986,56.9005,56.9604,34370.0
2016-11-02 12:20:00,66.64,66.71,66.61,66.67,24053.0,56.9518,57.0116,56.9262,56.9775,24053.0
2016-11-02 12:25:00,66.66,66.7,66.64,66.65,24153.0,56.9689,57.0031,56.9518,56.9604,24153.0
2016-11-02 12:30:00,66.65,66.67,66.53,66.56,24190.0,56.9604,56.9775,56.8578,56.8834,24190.0
2016-11-02 12:35:00,66.57,66.61,66.54,66.56,15253.0,56.892,56.9262,56.8664,56.8834,15253.0
2016-11-02 12:40:00,66.56,66.67,66.56,66.61,40497.0,56.8834,56.9775,56.8834,56.9262,40497.0
2016-11-02 12:45:00,66.62,66.63,66.57,66.57,15666.0,56.9347,56.9433,56.892,56.892,15666.0
2016-11-02 12:50:00,66.58,66.61,66.56,66.57,11591.0,56.9005,56.9262,56.8834,56.892,11591.0
2016-11-02 12:55:00,66.58,66.62,66.57,66.62,21050.0,56.9005,56.9347,56.892,56.9347,21050.0
2016-11-02 13:00:00,66.61,66.62,66.54,66.55,18188.0,56.9262,56.9347,56.8664,56.8749,18188.0
2016-11-02 13:05:00,66.54,66.54,66.47,66.49,24117.0,56.8664,56.8664,56.8065,56.8236,24117.0
2016-11-02 13:10:00,66.49,66.51,66.38,66.44,92765.0,56.8236,56.8407,56.7296,56.7809,92765.0
2016-11-02 13:15:00,66.44,66.48,66.43,66.46,39182.0,56.7809,56.8151,56.7723,56.798,39182.0
2016-11-02 13:20:00,66.45,66.47,66.4,66.42,45419.0,56.7894,56.8065,56.7467,56.7638,45419.0
2016-11-02 13:25:00,66.42,66.56,66.41,66.55,32466.0,56.7638,56.8834,56.7553,56.8749,32466.0
2016-11-02 13:30:00,66.54,66.6,66.52,66.54,19859.0,56.8664,56.9176,56.8493,56.8664,19859.0
2016-11-02 13:35:00,66.55,66.6,66.53,66.6,20209.0,56.8749,56.9176,56.8578,56.9176,20209.0
2016-11-02 13:40:00,66.61,66.64,66.55,66.62,24122.0,56.9262,56.9518,56.8749,56.9347,24122.0
2016-11-02 13:45:00,66.62,66.63,66.59,66.62,20272.0,56.9347,56.9433,56.9091,56.9347,20272.0
2016-11-02 13:50:00,66.63,66.72,66.62,66.71,38923.0,56.9433,57.0202,56.9347,57.0116,38923.0
2016-11-02 13:55:00,66.7,66.78,66.6,66.61,45154.0,57.0031,57.0715,56.9176,56.9262,45154.0
2016-11-02 14:00:00,66.62,66.71,66.51,66.54,48387.0,56.9347,57.0116,56.8407,56.8664,48387.0
2016-11-02 14:05:00,66.54,66.61,66.35,66.37,73527.0,56.8664,56.9262,56.704,56.7211,73527.0
2016-11-02 14:10:00,66.36,66.59,66.35,66.53,41090.0,56.7125,56.9091,56.704,56.8578,41090.0
2016-11-02 14:15:00,66.53,66.63,66.47,66.6,40252.0,56.8578,56.9433,56.8065,56.9176,40252.0
2016-11-02 14:20:00,66.6,66.69,66.52,66.63,36516.0,56.9176,56.9945,56.8493,56.9433,36516.0
2016-11-02 14:25:00,66.63,66.75,66.62,66.66,24985.0,56.9433,57.0458,56.9347,56.9689,24985.0
2016-11-02 14:30:00,66.65,66.7,66.6,66.68,17292.0,56.9604,57.0031,56.9176,56.986,17292.0
2016-11-02 14:35:00,66.68,66.72,66.63,66.68,26548.0,56.986,57.0202,56.9433,56.986,26548.0
2016-11-02 14:40:00,66.68,66.69,66.59,66.63,83119.0,56.986,56.9945,56.9091,56.9433,83119.0
2016-11-02 14:45:00,66.63,66.66,66.54,66.62,73296.0,56.9433,56.9689,56.8664,56.9347,73296.0
2016-11-02 14:50:00,66.61,66.63,66.52,66.58,40765.0,56.9262,56.9433,56.8493,56.9005,40765.0
2016-11-02 14:55:00,66.58,66.69,66.56,66.66,100047.0,56.9005,56.9945,56.8834,56.9689,100047.0
2016-11-02 15:00:00,66.66,66.69,66.61,66.68,62728.0,56.9689,56.9945,56.9262,56.986,62728.0
2016-11-02 15:05:00,66.68,66.77,66.63,66.77,49718.0,56.986,57.0629,56.9433,57.0629,49718.0
2016-11-02 15:10:00,66.77,66.79,66.66,66.74,62212.0,57.0629,57.08,56.9689,57.0373,62212.0
2016-11-02 15:15:00,66.73,66.75,66.67,66.69,42867.0,57.0287,57.0458,56.9775,56.9945,42867.0
2016-11-02 15:20:00,66.7,66.72,66.65,66.67,32370.0,57.0031,57.0202,56.9604,56.9775,32370.0
2016-11-02 15:25:00,66.67,66.74,66.67,66.71,57868.0,56.9775,57.0373,56.9775,57.0116,57868.0
2016-11-02 15:30:00,66.7,66.72,66.65,66.72,47151.0,57.0031,57.0202,56.9604,57.0202,47151.0
2016-11-02 15:35:00,66.71,66.72,66.65,66.66,55045.0,57.0116,57.0202,56.9604,56.9689,55045.0
2016-11-02 15:40:00,66.65,66.69,66.63,66.68,62871.0,56.9604,56.9945,56.9433,56.986,62871.0
2016-11-02 15:45:00,66.68,66.71,66.61,66.69,91513.0,56.986,57.0116,56.9262,56.9945,91513.0
2016-11-02 15:50:00,66.68,66.71,66.58,66.58,78543.0,56.986,57.0116,56.9005,56.9005,78543.0
2016-11-02 15:55:00,66.58,66.69,66.52,66.57,269112.0,56.9005,56.9945,56.8493,56.892,269112.0
2016-11-03 09:30:00,67.06,67.08,66.76,66.77,153303.0,57.3108,57.3278,57.0544,57.0629,153303.0
2016-11-03 09:35:00,66.75,66.8,66.63,66.68,27612.0,57.0458,57.0886,56.9433,56.986,27612.0
2016-11-03 09:40:00,66.68,66.75,66.52,66.53,36077.0,56.986,57.0458,56.8493,56.8578,36077.0
2016-11-03 09:45:00,66.53,66.65,66.53,66.6,28099.0,56.8578,56.9604,56.8578,56.9176,28099.0
2016-11-03 09:50:00,66.61,66.71,66.47,66.71,40446.0,56.9262,57.0116,56.8065,57.0116,40446.0
2016-11-03 09:55:00,66.72,66.75,66.67,66.69,23806.0,57.0202,57.0458,56.9775,56.9945,23806.0
2016-11-03 10:00:00,66.69,66.73,66.65,66.67,93755.0,56.9945,57.0287,56.9604,56.9775,93755.0
2016-11-03 10:05:00,66.67,66.73,66.57,66.57,40725.0,56.9775,57.0287,56.892,56.892,40725.0
2016-11-03 10:10:00,66.56,66.72,66.54,66.72,45038.0,56.8834,57.0202,56.8664,57.0202,45038.0
2016-11-03 10:15:00,66.69,66.74,66.65,66.69,89098.0,56.9945,57.0373,56.9604,56.9945,89098.0
2016-11-03 10:20:00,66.68,66.83,66.68,66.77,37868.0,56.986,57.1142,56.986,57.0629,37868.0
2016-11-03 10:25:00,66.77,66.79,66.7,66.71,27605.0,57.0629,57.08,57.0031,57.0116,27605.0
2016-11-03 10:30:00,66.71,66.78,66.63,66.78,36633.0,57.0116,57.0715,56.9433,57.0715,36633.0
2016-11-03 10:35:00,66.76,66.81,66.72,66.72,20493.0,57.0544,57.0971,57.0202,57.0202,20493.0
2016-11-03 10:40:00,66.71,66.78,66.68,66.72,24110.0,57.0116,57.0715,56.986,57.0202,24110.0
2016-11-03 10:45:00,66.72,66.75,66.6,66.73,47008.0,57.0202,57.0458,56.9176,57.0287,47008.0
2016-11-03 10:50:00,66.72,66.76,66.7,66.72,60030.0,57.0202,57.0544,57.0031,57.0202,60030.0
2016-11-03 10:55:00,66.72,66.76,66.66,66.7,105630.0,57.0202,57.0544,56.9689,57.0031,105630.0
2016-11-03 11:00:00,66.7,66.8,66.7,66.74,57571.0,57.0031,57.0886,57.0031,57.0373,57571.0
2016-11-03 11:05:00,66.73,66.77,66.7,66.75,22590.0,57.0287,57.0629,57.0031,57.0458,22590.0
2016-11-03 11:10:00,66.75,66.77,66.68,66.7,24163.0,57.0458,57.0629,56.986,57.0031,24163.0
2016-11-03 11:15:00,66.7,66.81,66.67,66.8,54546.0,57.0031,57.0971,56.9775,57.0886,54546.0
2016-11-03 11:20:00,66.81,66.9,66.8,66.85,66022.0,57.0971,57.174,57.0886,57.1313,66022.0
2016-11-03 11:25:00,66.86,66.9,66.81,66.9,74691.0,57.1398,57.174,57.0971,57.174,74691.0
2016-11-03 11:30:00,66.9,66.94,66.86,66.92,47802.0,57.174,57.2082,57.1398,57.1911,47802.0
2016-11-03 11:35:00,66.92,66.96,66.87,66.89,35017.0,57.1911,57.2253,57.1484,57.1655,35017.0
2016-11-03 11:40:00,66.89,66.93,66.73,66.77,98001.0,57.1655,57.1997,57.0287,57.0629,98001.0
2016-11-03 11:45:00,66.78,66.81,66.77,66.77,20913.0,57.0715,57.0971,57.0629,57.0629,20913.0
2016-11-03 11:50:00,66.78,66.86,66.77,66.86,34030.0,57.0715,57.1398,57.0629,57.1398,34030.0
2016-11-03 11:55:00,66.86,66.87,66.77,66.81,74884.0,57.1398,57.1484,57.0629,57.0971,74884.0
2016-11-03 12:00:00,66.81,66.89,66.8,66.88,58401.0,57.0971,57.1655,57.0886,57.1569,58401.0
2016-11-03 12:05:00,66.87,66.87,66.77,66.82,41838.0,57.1484,57.1484,57.0629,57.1056,41838.0
2016-11-03 12:10:00,66.82,66.86,66.79,66.83,46530.0,57.1056,57.1398,57.08,57.1142,46530.0
2016-11-03 12:15:00,66.81,66.81,66.77,66.78,22160.0,57.0971,57.0971,57.0629,57.0715,22160.0
2016-11-03 12:20:00,66.78,66.8,66.76,66.78,37566.0,57.0715,57.0886,57.0544,57.0715,37566.0
2016-11-03 12:25:00,66.79,66.82,66.77,66.81,27338.0,57.08,57.1056,57.0629,57.0971,27338.0
2016-11-03 12:30:00,66.8,66.86,66.77,66.81,34235.0,57.0886,57.1398,57.0629,57.0971,34235.0
2016-11-03 12:35:00,66.81,66.83,66.77,66.81,53304.0,57.0971,57.1142,57.0629,57.0971,53304.0
2016-11-03 12:40:00,66.82,66.82,66.76,66.78,43076.0,57.1056,57.1056,57.0544,57.0715,43076.0
2016-11-03 12:45:00,66.77,66.82,66.77,66.78,52386.0,57.0629,57.1056,57.0629,57.0715,52386.0
2016-11-03 12:50:00,66.79,66.81,66.77,66.8,37892.0,57.08,57.0971,57.0629,57.0886,37892.0
2016-11-03 12:55:00,66.79,66.81,66.76,66.8,35891.0,57.08,57.0971,57.0544,57.0886,35891.0
2016-11-03 13:00:00,66.79,66.8,66.77,66.8,39611.0,57.08,57.0886,57.0629,57.0886,39611.0
2016-11-03 13:05:00,66.79,66.82,66.77,66.78,39811.0,57.08,57.1056,57.0629,57.0715,39811.0
2016-11-03 13:10:00,66.77,66.84,66.77,66.81,44618.0,57.0629,57.1227,57.0629,57.0971,44618.0
2016-11-03 13:15:00,66.81,66.82,66.76,66.81,24016.0,57.0971,57.1056,57.0544,57.0971,24016.0
2016-11-03 13:20:00,66.8,66.84,66.79,66.8,36091.0,57.0886,57.1227,57.08,57.0886,36091.0
2016-11-03 13:25:00,66.8,66.88,66.8,66.81,23802.0,57.0886,57.1569,57.0886,57.0971,23802.0
2016-11-03 13:30:00,66.8,66.83,66.79,66.8,23705.0,57.0886,57.1142,57.08,57.0886,23705.0
2016-11-03 13:35:00,66.81,66.84,66.78,66.78,42364.0,57.0971,57.1227,57.0715,57.0715,42364.0
2016-11-03 13:40:00,66.79,66.85,66.78,66.8,49802.0,57.08,57.1313,57.0715,57.0886,49802.0
2016-11-03 13:45:00,66.81,66.87,66.8,66.84,74101.0,57.0971,57.1484,57.0886,57.1227,74101.0
2016-11-03 13:50:00,66.84,66.86,66.82,66.84,41881.0,57.1227,57.1398,57.1056,57.1227,41881.0
2016-11-03 13:55:00,66.84,66.84,66.79,66.81,48844.0,57.1227,57.1227,57.08,57.0971,48844.0
2016-11-03 14:00:00,66.81,66.84,66.79,66.83,46055.0,57.0971,57.1227,57.08,57.1142,46055.0
2016-11-03 14:05:00,66.84,66.86,66.81,66.82,53443.0,57.1227,57.1398,57.0971,57.1056,53443.0
2016-11-03 14:10:00,66.83,66.89,66.82,66.84,43878.0,57.1142,57.1655,57.1056,57.1227,43878.0
2016-11-03 14:15:00,66.84,66.85,66.82,66.84,40126.0,57.1227,57.1313,57.1056,57.1227,40126.0
2016-11-03 14:20:00,66.84,66.84,66.8,66.83,28711.0,57.1227,57.1227,57.0886,57.1142,28711.0
2016-11-03 14:25:00,66.84,66.86,66.76,66.78,93054.0,57.1227,57.1398,57.0544,57.0715,93054.0
2016-11-03 14:30:00,66.78,66.78,66.72,66.73,63893.0,57.0715,57.0715,57.0202,57.0287,63893.0
2016-11-03 14:35:00,66.72,66.77,66.7,66.7,47206.0,57.0202,57.0629,57.0031,57.0031,47206.0
2016-11-03 14:40:00,66.7,66.73,66.69,66.7,36218.0,57.0031,57.0287,56.9945,57.0031,36218.0
2016-11-03 14:45:00,66.7,66.75,66.66,66.71,49946.0,57.0031,57.0458,56.9689,57.0116,49946.0
2016-11-03 14:50:00,66.72,66.72,66.62,66.68,99013.0,57.0202,57.0202,56.9347,56.986,99013.0
2016-11-03 14:55:00,66.68,66.7,66.65,66.66,38119.0,56.986,57.0031,56.9604,56.9689,38119.0
2016-11-03 15:00:00,66.65,66.67,66.62,66.66,83931.0,56.9604,56.9775,56.9347,56.9689,83931.0
2016-11-03 15:05:00,66.66,66.67,66.6,66.62,58627.0,56.9689,56.9775,56.9176,56.9347,58627.0
2016-11-03 15:10:00,66.62,66.7,66.62,66.69,47831.0,56.9347,57.0031,56.9347,56.9945,47831.0
2016-11-03 15:15:00,66.7,66.7,66.59,66.6,47513.0,57.0031,57.0031,56.9091,56.9176,47513.0
2016-11-03 15:20:00,66.61,66.61,66.56,66.58,55239.0,56.9262,56.9262,56.8834,56.9005,55239.0
2016-11-03 15:25:00,66.57,66.62,66.55,66.56,25432.0,56.892,56.9347,56.8749,56.8834,25432.0
2016-11-03 15:30:00,66.55,66.56,66.48,66.51,70785.0,56.8749,56.8834,56.8151,56.8407,70785.0
2016-11-03 15:35:00,66.51,66.55,66.46,66.48,38686.0,56.8407,56.8749,56.798,56.8151,38686.0
2016-11-03 15:40:00,66.47,66.49,66.42,66.45,58618.0,56.8065,56.8236,56.7638,56.7894,58618.0
2016-11-03 15:45:00,66.45,66.52,66.44,66.45,63552.0,56.7894,56.8493,56.7809,56.7894,63552.0
2016-11-03 15:50:00,66.45,66.48,66.44,66.47,68435.0,56.7894,56.8151,56.7809,56.8065,68435.0
2016-11-03 15:55:00,66.47,66.61,66.47,66.58,179825.0,56.8065,56.9262,56.8065,56.9005,179825.0
2016-11-04 09:30:00,66.81,66.88,66.61,66.75,78103.0,57.0971,57.1569,56.9262,57.0458,78103.0
2016-11-04 09:35:00,66.75,67.06,66.71,67.05,39407.0,57.0458,57.3108,57.0116,57.3022,39407.0
2016-11-04 09:40:00,67.06,67.12,66.78,66.81,38812.0,57.3108,57.362,57.0715,57.0971,38812.0
2016-11-04 09:45:00,66.77,66.86,66.72,66.82,26773.0,57.0629,57.1398,57.0202,57.1056,26773.0
2016-11-04 09:50:00,66.82,66.93,66.76,66.85,57323.0,57.1056,57.1997,57.0544,57.1313,57323.0
2016-11-04 09:55:00,66.83,66.83,66.7,66.83,52774.0,57.1142,57.1142,57.0031,57.1142,52774.0
2016-11-04 10:00:00,66.83,66.92,66.77,66.79,127716.0,57.1142,57.1911,57.0629,57.08,127716.0
2016-11-04 10:05:00,66.79,66.83,66.66,66.66,31254.0,57.08,57.1142,56.9689,56.9689,31254.0
2016-11-04 10:10:00,66.67,66.68,66.54,66.57,47442.0,56.9775,56.986,56.8664,56.892,47442.0
2016-11-04 10:15:00,66.57,66.65,66.46,66.65,35818.0,56.892,56.9604,56.798,56.9604,35818.0
2016-11-04 10:20:00,66.66,66.74,66.64,66.73,29602.0,56.9689,57.0373,56.9518,57.0287,29602.0
2016-11-04 10:25:00,66.72,66.77,66.66,66.7,36226.0,57.0202,57.0629,56.9689,57.0031,36226.0
2016-11-04 10:30:00,66.7,66.79,66.68,66.77,44027.0,57.0031,57.08,56.986,57.0629,44027.0
2016-11-04 10:35:00,66.77,66.78,66.67,66.74,55747.0,57.0629,57.0715,56.9775,57.0373,55747.0
2016-11-04 10:40:00,66.75,66.83,66.73,66.82,20633.0,57.0458,57.1142,57.0287,57.1056,20633.0
2016-11-04 10:45:00,66.81,66.81,66.76,66.78,18877.0,57.0971,57.0971,57.0544,57.0715,18877.0
2016-11-04 10:50:00,66.78,66.91,66.76,66.88,37828.0,57.0715,57.1826,57.0544,57.1569,37828.0
2016-11-04 10:55:00,66.87,66.89,66.79,66.86,22431.0,57.1484,57.1655,57.08,57.1398,22431.0
2016-11-04 11:00:00,66.86,66.94,66.77,66.93,116209.0,57.1398,57.2082,57.0629,57.1997,116209.0
2016-11-04 11:05:00,66.93,66.94,66.77,66.81,108424.0,57.1997,57.2082,57.0629,57.0971,108424.0
2016-11-04 11:10:00,66.81,66.83,66.78,66.8,64020.0,57.0971,57.1142,57.0715,57.0886,64020.0
2016-11-04 11:15:00,66.8,66.81,66.78,66.81,99394.0,57.0886,57.0971,57.0715,57.0971,99394.0
2016-11-04 11:20:00,66.81,67.04,66.77,67.04,75241.0,57.0971,57.2937,57.0629,57.2937,75241.0
2016-11-04 11:25:00,67.03,67.03,66.93,66.98,130988.0,57.2851,57.2851,57.1997,57.2424,130988.0
2016-11-04 11:30:00,66.98,66.99,66.9,66.98,32776.0,57.2424,57.2509,57.174,57.2424,32776.0
2016-11-04 11:35:00,66.98,66.98,66.79,66.8,38565.0,57.2424,57.2424,57.08,57.0886,38565.0
2016-11-04 11:40:00,66.8,66.83,66.75,66.83,78613.0,57.0886,57.1142,57.0458,57.1142,78613.0
2016-11-04 11:45:00,66.84,66.86,66.79,66.86,13652.0,57.1227,57.1398,57.08,57.1398,13652.0
2016-11-04 11:50:00,66.86,66.87,66.8,66.8,382582.0,57.1398,57.1484,57.0886,57.0886,382582.0
2016-11-04 11:55:00,66.81,66.9,66.8,66.9,19152.0,57.0971,57.174,57.0886,57.174,19152.0
2016-11-04 12:00:00,66.89,66.94,66.88,66.92,48783.0,57.1655,57.2082,57.1569,57.1911,48783.0
2016-11-04 12:05:00,66.93,66.94,66.87,66.88,77298.0,57.1997,57.2082,57.1484,57.1569,77298.0
2016-11-04 12:10:00,66.88,66.91,66.81,66.87,91352.0,57.1569,57.1826,57.0971,57.1484,91352.0
2016-11-04 12:15:00,66.88,66.92,66.87,66.88,18375.0,57.1569,57.1911,57.1484,57.1569,18375.0
2016-11-04 12:20:00,66.88,66.94,66.84,66.94,26310.0,57.1569,57.2082,57.1227,57.2082,26310.0
2016-11-04 12:25:00,66.94,67.0,66.93,66.99,16148.0,57.2082,57.2595,57.1997,57.2509,16148.0
2016-11-04 12:30:00,67.0,67.05,66.94,67.0,38337.0,57.2595,57.3022,57.2082,57.2595,38337.0
2016-11-04 12:35:00,67.0,67.02,66.96,66.99,30425.0,57.2595,57.2766,57.2253,57.2509,30425.0
2016-11-04 12:40:00,67.0,67.02,66.97,66.97,27737.0,57.2595,57.2766,57.2338,57.2338,27737.0
2016-11-04 12:45:00,66.97,66.98,66.87,66.89,69450.0,57.2338,57.2424,57.1484,57.1655,69450.0
2016-11-04 12:50:00,66.88,66.9,66.84,66.84,15742.0,57.1569,57.174,57.1227,57.1227,15742.0
2016-11-04 12:55:00,66.84,66.87,66.81,66.87,18762.0,57.1227,57.1484,57.0971,57.1484,18762.0
2016-11-04 13:00:00,66.86,66.87,66.82,66.86,16270.0,57.1398,57.1484,57.1056,57.1398,16270.0
2016-11-04 13:05:00,66.86,66.88,66.79,66.79,40414.0,57.1398,57.1569,57.08,57.08,40414.0
2016-11-04 13:10:00,66.79,66.8,66.75,66.77,20012.0,57.08,57.0886,57.0458,57.0629,20012.0
2016-11-04 13:15:00,66.77,66.78,66.71,66.72,21671.0,57.0629,57.0715,57.0116,57.0202,21671.0
2016-11-04 13:20:00,66.72,66.72,66.66,66.67,36069.0,57.0202,57.0202,56.9689,56.9775,36069.0
2016-11-04 13:25:00,66.67,66.67,66.59,66.62,26155.0,56.9775,56.9775,56.9091,56.9347,26155.0
2016-11-04 13:30:00,66.62,66.64,66.6,66.62,33173.0,56.9347,56.9518,56.9176,56.9347,33173.0
2016-11-04 13:35:00,66.62,66.63,66.61,66.62,49403.0,56.9347,56.9433,56.9262,56.9347,49403.0
2016-11-04 13:40:00,66.63,66.63,66.58,66.58,20439.0,56.9433,56.9433,56.9005,56.9005,20439.0
2016-11-04 13:45:00,66.58,66.61,66.57,66.59,25683.0,56.9005,56.9262,56.892,56.9091,25683.0
2016-11-04 13:50:00,66.58,66.58,66.51,66.51,38506.0,56.9005,56.9005,56.8407,56.8407,38506.0
2016-11-04 13:55:00,66.51,66.55,66.51,66.51,24708.0,56.8407,56.8749,56.8407,56.8407,24708.0
2016-11-04 14:00:00,66.51,66.54,66.49,66.52,29783.0,56.8407,56.8664,56.8236,56.8493,29783.0
2016-11-04 14:05:00,66.52,66.53,66.45,66.46,22841.0,56.8493,56.8578,56.7894,56.798,22841.0
2016-11-04 14:10:00,66.45,66.52,66.45,66.52,39827.0,56.7894,56.8493,56.7894,56.8493,39827.0
2016-11-04 14:15:00,66.52,66.54,66.48,66.48,27996.0,56.8493,56.8664,56.8151,56.8151,27996.0
2016-11-04 14:20:00,66.48,66.5,66.46,66.46,33643.0,56.8151,56.8322,56.798,56.798,33643.0
2016-11-04 14:25:00,66.45,66.46,66.42,66.44,37315.0,56.7894,56.798,56.7638,56.7809,37315.0
2016-11-04 14:30:00,66.43,66.44,66.33,66.34,50247.0,56.7723,56.7809,56.6869,56.6954,50247.0
2016-11-04 14:35:00,66.33,66.4,66.31,66.39,37728.0,56.6869,56.7467,56.6698,56.7382,37728.0
2016-11-04 14:40:00,66.39,66.42,66.38,66.4,26562.0,56.7382,56.7638,56.7296,56.7467,26562.0
2016-11-04 14:45:00,66.39,66.4,66.3,66.33,40710.0,56.7382,56.7467,56.6612,56.6869,40710.0
2016-11-04 14:50:00,66.33,66.4,66.32,66.34,37664.0,56.6869,56.7467,56.6783,56.6954,37664.0
2016-11-04 14:55:00,66.33,66.36,66.31,66.33,40774.0,56.6869,56.7125,56.6698,56.6869,40774.0
2016-11-04 15:00:00,66.32,66.34,66.27,66.28,41029.0,56.6783,56.6954,56.6356,56.6442,41029.0
2016-11-04 15:05:00,66.28,66.29,66.23,66.25,46164.0,56.6442,56.6527,56.6014,56.6185,46164.0
2016-11-04 15:10:00,66.25,66.31,66.23,66.28,43918.0,56.6185,56.6698,56.6014,56.6442,43918.0
2016-11-04 15:15:00,66.28,66.31,66.28,66.29,29621.0,56.6442,56.6698,56.6442,56.6527,29621.0
2016-11-04 15:20:00,66.29,66.33,66.26,66.32,41104.0,56.6527,56.6869,56.6271,56.6783,41104.0
2016-11-04 15:25:00,66.33,66.35,66.3,66.34,39264.0,56.6869,56.704,56.6612,56.6954,39264.0
2016-11-04 15:30:00,66.34,66.34,66.3,66.31,53225.0,56.6954,56.6954,56.6612,56.6698,53225.0
2016-11-04 15:35:00,66.3,66.31,66.22,66.28,61230.0,56.6612,56.6698,56.5929,56.6442,61230.0
2016-11-04 15:40:00,66.28,66.32,66.26,66.3,67077.0,56.6442,56.6783,56.6271,56.6612,67077.0
2016-11-04 15:45:00,66.29,66.29,66.22,66.27,81293.0,56.6527,56.6527,56.5929,56.6356,81293.0
2016-11-04 15:50:00,66.26,66.32,66.22,66.28,132435.0,56.6271,56.6783,56.5929,56.6442,132435.0
2016-11-04 15:55:00,66.28,66.3,66.23,66.26,167766.0,56.6442,56.6612,56.6014,56.6271,167766.0
2016-11-07 09:30:00,67.11,67.23,67.01,67.04,173348.0,57.3535,57.456,57.268,57.2937,173348.0
2016-11-07 09:35:00,67.02,67.3,67.02,67.27,22630.0,57.2766,57.5159,57.2766,57.4902,22630.0
2016-11-07 09:40:00,67.26,67.3,67.19,67.21,28562.0,57.4817,57.5159,57.4219,57.4389,28562.0
2016-11-07 09:45:00,67.22,67.25,67.17,67.18,43190.0,57.4475,57.4731,57.4048,57.4133,43190.0
2016-11-07 09:50:00,67.18,67.21,67.13,67.16,53883.0,57.4133,57.4389,57.3706,57.3962,53883.0
2016-11-07 09:55:00,67.17,67.2,67.07,67.1,36506.0,57.4048,57.4304,57.3193,57.3449,36506.0
2016-11-07 10:00:00,67.11,67.33,67.1,67.33,125222.0,57.3535,57.5415,57.3449,57.5415,125222.0
2016-11-07 10:05:00,67.32,67.36,67.28,67.35,66095.0,57.533,57.5671,57.4988,57.5586,66095.0
2016-11-07 10:10:00,67.35,67.47,67.35,67.4,44481.0,57.5586,57.6612,57.5586,57.6013,44481.0
2016-11-07 10:15:00,67.4,67.48,67.38,67.4,40544.0,57.6013,57.6697,57.5842,57.6013,40544.0
2016-11-07 10:20:00,67.41,67.42,67.35,67.39,34314.0,57.6099,57.6184,57.5586,57.5928,34314.0
2016-11-07 10:25:00,67.4,67.46,67.34,67.43,64617.0,57.6013,57.6526,57.55,57.627,64617.0
2016-11-07 10:30:00,67.43,67.48,67.39,67.45,47206.0,57.627,57.6697,57.5928,57.6441,47206.0
2016-11-07 10:35:00,67.44,67.51,67.43,67.5,73358.0,57.6355,57.6953,57.627,57.6868,73358.0
2016-11-07 10:40:00,67.49,67.61,67.43,67.59,40540.0,57.6782,57.7808,57.627,57.7637,40540.0
2016-11-07 10:45:00,67.58,67.61,67.55,67.57,40295.0,57.7552,57.7808,57.7295,57.7466,40295.0
2016-11-07 10:50:00,67.57,67.57,67.46,67.52,21485.0,57.7466,57.7466,57.6526,57.7039,21485.0
2016-11-07 10:55:00,67.51,67.65,67.49,67.62,67148.0,57.6953,57.815,57.6782,57.7893,67148.0
2016-11-07 11:00:00,67.61,67.62,67.54,67.59,28317.0,57.7808,57.7893,57.721,57.7637,28317.0
2016-11-07 11:05:00,67.6,67.63,67.57,67.62,32340.0,57.7723,57.7979,57.7466,57.7893,32340.0
2016-11-07 11:10:00,67.61,67.66,67.59,67.62,27380.0,57.7808,57.8235,57.7637,57.7893,27380.0
2016-11-07 11:15:00,67.63,67.64,67.59,67.59,19533.0,57.7979,57.8064,57.7637,57.7637,19533.0
2016-11-07 11:20:00,67.6,67.6,67.54,67.58,29978.0,57.7723,57.7723,57.721,57.7552,29978.0
2016-11-07 11:25:00,67.58,67.58,67.52,67.53,51950.0,57.7552,57.7552,57.7039,57.7124,51950.0
2016-11-07 11:30:00,67.53,67.58,67.52,67.54,30655.0,57.7124,57.7552,57.7039,57.721,30655.0
2016-11-07 11:35:00,67.55,67.6,67.49,67.56,27828.0,57.7295,57.7723,57.6782,57.7381,27828.0
2016-11-07 11:40:00,67.56,67.62,67.56,67.62,27646.0,57.7381,57.7893,57.7381,57.7893,27646.0
2016-11-07 11:45:00,67.62,67.67,67.6,67.63,28601.0,57.7893,57.8321,57.7723,57.7979,28601.0
2016-11-07 11:50:00,67.63,67.64,67.56,67.56,31328.0,57.7979,57.8064,57.7381,57.7381,31328.0
2016-11-07 11:55:00,67.57,67.6,67.55,67.59,20989.0,57.7466,57.7723,57.7295,57.7637,20989.0
2016-11-07 12:00:00,67.59,67.63,67.56,67.6,32105.0,57.7637,57.7979,57.7381,57.7723,32105.0
2016-11-07 12:05:00,67.62,67.64,67.58,67.59,25274.0,57.7893,57.8064,57.7552,57.7637,25274.0
2016-11-07 12:10:00,67.59,67.59,67.49,67.53,35147.0,57.7637,57.7637,57.6782,57.7124,35147.0
2016-11-07 12:15:00,67.53,67.54,67.47,67.47,35921.0,57.7124,57.721,57.6612,57.6612,35921.0
2016-11-07 12:20:00,67.47,67.48,67.4,67.41,33739.0,57.6612,57.6697,57.6013,57.6099,33739.0
2016-11-07 12:25:00,67.41,67.47,67.41,67.47,23630.0,57.6099,57.6612,57.6099,57.6612,23630.0
2016-11-07 12:30:00,67.47,67.49,67.44,67.48,28580.0,57.6612,57.6782,57.6355,57.6697,28580.0
2016-11-07 12:35:00,67.48,67.5,67.44,67.45,33957.0,57.6697,57.6868,57.6355,57.6441,33957.0
2016-11-07 12:40:00,67.45,67.45,67.42,67.45,25319.0,57.6441,57.6441,57.6184,57.6441,25319.0
2016-11-07 12:45:00,67.45,67.46,67.4,67.41,44115.0,57.6441,57.6526,57.6013,57.6099,44115.0
2016-11-07 12:50:00,67.41,67.45,67.39,67.45,23771.0,57.6099,57.6441,57.5928,57.6441,23771.0
2016-11-07 12:55:00,67.45,67.48,67.44,67.45,16471.0,57.6441,57.6697,57.6355,57.6441,16471.0
2016-11-07 13:00:00,67.44,67.46,67.4,67.44,25983.0,57.6355,57.6526,57.6013,57.6355,25983.0
2016-11-07 13:05:00,67.44,67.45,67.41,67.44,39183.0,57.6355,57.6441,57.6099,57.6355,39183.0
2016-11-07 13:10:00,67.45,67.46,67.38,67.42,41198.0,57.6441,57.6526,57.5842,57.6184,41198.0
2016-11-07 13:15:00,67.41,67.43,67.37,67.43,16372.0,57.6099,57.627,57.5757,57.627,16372.0
2016-11-07 13:20:00,67.42,67.45,67.4,67.45,21676.0,57.6184,57.6441,57.6013,57.6441,21676.0
2016-11-07 13:25:00,67.45,67.51,67.45,67.48,19242.0,57.6441,57.6953,57.6441,57.6697,19242.0
2016-11-07 13:30:00,67.48,67.54,67.48,67.53,18396.0,57.6697,57.721,57.6697,57.7124,18396.0
2016-11-07 13:35:00,67.53,67.6,67.5,67.5,26460.0,57.7124,57.7723,57.6868,57.6868,26460.0
2016-11-07 13:40:00,67.51,67.53,67.49,67.49,12395.0,57.6953,57.7124,57.6782,57.6782,12395.0
2016-11-07 13:45:00,67.5,67.54,67.49,67.52,13930.0,57.6868,57.721,57.6782,57.7039,13930.0
2016-11-07 13:50:00,67.52,67.55,67.49,67.52,27291.0,57.7039,57.7295,57.6782,57.7039,27291.0
2016-11-07 13:55:00,67.53,67.53,67.44,67.48,53617.0,57.7124,57.7124,57.6355,57.6697,53617.0
2016-11-07 14:00:00,67.49,67.49,67.43,67.48,22730.0,57.6782,57.6782,57.627,57.6697,22730.0
2016-11-07 14:05:00,67.49,67.5,67.43,67.48,22944.0,57.6782,57.6868,57.627,57.6697,22944.0
2016-11-07 14:10:00,67.49,67.5,67.42,67.44,24474.0,57.6782,57.6868,57.6184,57.6355,24474.0
2016-11-07 14:15:00,67.44,67.51,67.44,67.48,19720.0,57.6355,57.6953,57.6355,57.6697,19720.0
2016-11-07 14:20:00,67.48,67.49,67.44,67.47,36074.0,57.6697,57.6782,57.6355,57.6612,36074.0
2016-11-07 14:25:00,67.47,67.47,67.42,67.45,31521.0,57.6612,57.6612,57.6184,57.6441,31521.0
2016-11-07 14:30:00,67.45,67.46,67.42,67.44,46063.0,57.6441,57.6526,57.6184,57.6355,46063.0
2016-11-07 14:35:00,67.44,67.46,67.41,67.42,29143.0,57.6355,57.6526,57.6099,57.6184,29143.0
2016-11-07 14:40:00,67.42,67.46,67.37,67.39,41674.0,57.6184,57.6526,57.5757,57.5928,41674.0
2016-11-07 14:45:00,67.39,67.4,67.24,67.26,53384.0,57.5928,57.6013,57.4646,57.4817,53384.0
2016-11-07 14:50:00,67.27,67.3,67.22,67.23,64166.0,57.4902,57.5159,57.4475,57.456,64166.0
2016-11-07 14:55:00,67.23,67.3,67.22,67.29,23160.0,57.456,57.5159,57.4475,57.5073,23160.0
2016-11-07 15:00:00,67.29,67.3,67.23,67.26,43711.0,57.5073,57.5159,57.456,57.4817,43711.0
2016-11-07 15:05:00,67.27,67.28,67.22,67.26,65065.0,57.4902,57.4988,57.4475,57.4817,65065.0
2016-11-07 15:10:00,67.26,67.31,67.2,67.21,223299.0,57.4817,57.5244,57.4304,57.4389,223299.0
2016-11-07 15:15:00,67.22,67.22,67.15,67.16,137641.0,57.4475,57.4475,57.3877,57.3962,137641.0
2016-11-07 15:20:00,67.17,67.22,67.16,67.2,56828.0,57.4048,57.4475,57.3962,57.4304,56828.0
2016-11-07 15:25:00,67.2,67.21,67.1,67.15,129249.0,57.4304,57.4389,57.3449,57.3877,129249.0
2016-11-07 15:30:00,67.15,67.15,67.09,67.12,48174.0,57.3877,57.3877,57.3364,57.362,48174.0
2016-11-07 15:35:00,67.12,67.12,67.06,67.07,67970.0,57.362,57.362,57.3108,57.3193,67970.0
2016-11-07 15:40:00,67.08,67.15,67.06,67.14,88150.0,57.3278,57.3877,57.3108,57.3791,88150.0
2016-11-07 15:45:00,67.14,67.19,67.13,67.19,127825.0,57.3791,57.4219,57.3706,57.4219,127825.0
2016-11-07 15:50:00,67.19,67.28,67.18,67.26,98605.0,57.4219,57.4988,57.4133,57.4817,98605.0
2016-11-07 15:55:00,67.25,67.27,67.22,67.22,294339.0,57.4731,57.4902,57.4475,57.4475,294339.0
2016-11-08 09:30:00,67.12,67.19,66.9,67.09,97915.0,57.362,57.4219,57.174,57.3364,97915.0
2016-11-08 09:35:00,67.09,67.25,67.03,67.16,86913.0,57.3364,57.4731,57.2851,57.3962,86913.0
2016-11-08 09:40:00,67.16,67.22,66.94,67.05,162541.0,57.3962,57.4475,57.2082,57.3022,162541.0
2016-11-08 09:45:00,67.05,67.07,66.91,66.94,58876.0,57.3022,57.3193,57.1826,57.2082,58876.0
2016-11-08 09:50:00,66.94,66.94,66.71,66.77,55027.0,57.2082,57.2082,57.0116,57.0629,55027.0
2016-11-08 09:55:00,66.79,66.86,66.76,66.86,39979.0,57.08,57.1398,57.0544,57.1398,39979.0
2016-11-08 10:00:00,66.85,66.98,66.84,66.95,38957.0,57.1313,57.2424,57.1227,57.2167,38957.0
2016-11-08 10:05:00,66.96,66.96,66.8,66.83,58481.0,57.2253,57.2253,57.0886,57.1142,58481.0
2016-11-08 10:10:00,66.82,66.85,66.77,66.77,40971.0,57.1056,57.1313,57.0629,57.0629,40971.0
2016-11-08 10:15:00,66.78,66.81,66.72,66.74,44749.0,57.0715,57.0971,57.0202,57.0373,44749.0
2016-11-08 10:20:00,66.75,66.81,66.74,66.8,48618.0,57.0458,57.0971,57.0373,57.0886,48618.0
2016-11-08 10:25:00,66.8,66.81,66.76,66.78,66923.0,57.0886,57.0971,57.0544,57.0715,66923.0
2016-11-08 10:30:00,66.78,66.8,66.7,66.72,126718.0,57.0715,57.0886,57.0031,57.0202,126718.0
2016-11-08 10:35:00,66.73,66.74,66.68,66.69,84101.0,57.0287,57.0373,56.986,56.9945,84101.0
2016-11-08 10:40:00,66.7,66.74,66.67,66.68,58541.0,57.0031,57.0373,56.9775,56.986,58541.0
2016-11-08 10:45:00,66.67,66.73,66.63,66.67,55650.0,56.9775,57.0287,56.9433,56.9775,55650.0
2016-11-08 10:50:00,66.67,66.72,66.67,66.69,44138.0,56.9775,57.0202,56.9775,56.9945,44138.0
2016-11-08 10:55:00,66.69,66.73,66.65,66.72,32675.0,56.9945,57.0287,56.9604,57.0202,32675.0
2016-11-08 11:00:00,66.72,66.72,66.64,66.68,54602.0,57.0202,57.0202,56.9518,56.986,54602.0
2016-11-08 11:05:00,66.68,66.8,66.67,66.78,71724.0,56.986,57.0886,56.9775,57.0715,71724.0
2016-11-08 11:10:00,66.78,66.84,66.76,66.84,157704.0,57.0715,57.1227,57.0544,57.1227,157704.0
2016-11-08 11:15:00,66.84,66.86,66.79,66.83,161741.0,57.1227,57.1398,57.08,57.1142,161741.0
2016-11-08 11:20:00,66.83,66.85,66.76,66.77,138977.0,57.1142,57.1313,57.0544,57.0629,138977.0
2016-11-08 11:25:00,66.77,66.78,66.67,66.72,69120.0,57.0629,57.0715,56.9775,57.0202,69120.0
2016-11-08 11:30:00,66.72,66.79,66.7,66.72,108848.0,57.0202,57.08,57.0031,57.0202,108848.0
2016-11-08 11:35:00,66.72,66.88,66.71,66.88,107375.0,57.0202,57.1569,57.0116,57.1569,107375.0
2016-11-08 11:40:00,66.87,67.03,66.86,67.0,69179.0,57.1484,57.2851,57.1398,57.2595,69179.0
2016-11-08 11:45:00,67.01,67.01,66.88,66.89,57107.0,57.268,57.268,57.1569,57.1655,57107.0
2016-11-08 11:50:00,66.89,66.9,66.87,66.89,45718.0,57.1655,57.174,57.1484,57.1655,45718.0
2016-11-08 11:55:00,66.9,67.0,66.89,66.98,56800.0,57.174,57.2595,57.1655,57.2424,56800.0
2016-11-08 12:00:00,66.98,67.01,66.95,66.97,111849.0,57.2424,57.268,57.2167,57.2338,111849.0
2016-11-08 12:05:00,66.97,67.02,66.96,67.01,65544.0,57.2338,57.2766,57.2253,57.268,65544.0
2016-11-08 12:10:00,67.01,67.1,66.99,67.03,106386.0,57.268,57.3449,57.2509,57.2851,106386.0
2016-11-08 12:15:00,67.02,67.03,66.98,67.0,157109.0,57.2766,57.2851,57.2424,57.2595,157109.0
2016-11-08 12:20:00,67.0,67.01,66.95,66.97,62172.0,57.2595,57.268,57.2167,57.2338,62172.0
2016-11-08 12:25:00,66.97,67.0,66.94,66.98,85551.0,57.2338,57.2595,57.2082,57.2424,85551.0
2016-11-08 12:30:00,66.98,66.98,66.87,66.88,70636.0,57.2424,57.2424,57.1484,57.1569,70636.0
2016-11-08 12:35:00,66.88,66.91,66.87,66.9,62211.0,57.1569,57.1826,57.1484,57.174,62211.0
2016-11-08 12:40:00,66.9,66.92,66.87,66.92,39877.0,57.174,57.1911,57.1484,57.1911,39877.0
2016-11-08 12:45:00,66.92,66.94,66.87,66.94,43217.0,57.1911,57.2082,57.1484,57.2082,43217.0
2016-11-08 12:50:00,66.94,67.15,66.92,67.1,168320.0,57.2082,57.3877,57.1911,57.3449,168320.0
2016-11-08 12:55:00,67.11,67.11,67.0,67.0,263292.0,57.3535,57.3535,57.2595,57.2595,263292.0
2016-11-08 13:00:00,67.0,67.1,66.96,67.05,156146.0,57.2595,57.3449,57.2253,57.3022,156146.0
2016-11-08 13:05:00,67.06,67.09,66.94,66.98,65676.0,57.3108,57.3364,57.2082,57.2424,65676.0
2016-11-08 13:10:00,66.99,67.02,66.91,66.93,52787.0,57.2509,57.2766,57.1826,57.1997,52787.0
2016-11-08 13:15:00,66.92,66.93,66.88,66.92,28105.0,57.1911,57.1997,57.1569,57.1911,28105.0
2016-11-08 13:20:00,66.92,66.95,66.89,66.92,32795.0,57.1911,57.2167,57.1655,57.1911,32795.0
2016-11-08 13:25:00,66.92,66.96,66.91,66.92,43477.0,57.1911,57.2253,57.1826,57.1911,43477.0
2016-11-08 13:30:00,66.93,66.94,66.81,66.86,77160.0,57.1997,57.2082,57.0971,57.1398,77160.0
2016-11-08 13:35:00,66.86,66.92,66.82,66.87,31875.0,57.1398,57.1911,57.1056,57.1484,31875.0
2016-11-08 13:40:00,66.89,66.97,66.89,66.94,23865.0,57.1655,57.2338,57.1655,57.2082,23865.0
2016-11-08 13:45:00,66.95,66.95,66.91,66.94,25976.0,57.2167,57.2167,57.1826,57.2082,25976.0
2016-11-08 13:50:00,66.95,66.96,66.91,66.94,33391.0,57.2167,57.2253,57.1826,57.2082,33391.0
2016-11-08 13:55:00,66.94,66.95,66.9,66.94,72658.0,57.2082,57.2167,57.174,57.2082,72658.0
2016-11-08 14:00:00,66.94,66.95,66.91,66.94,50900.0,57.2082,57.2167,57.1826,57.2082,50900.0
2016-11-08 14:05:00,66.95,66.95,66.88,66.91,49928.0,57.2167,57.2167,57.1569,57.1826,49928.0
2016-11-08 14:10:00,66.91,66.92,66.82,66.83,43013.0,57.1826,57.1911,57.1056,57.1142,43013.0
2016-11-08 14:15:00,66.82,66.87,66.8,66.85,49773.0,57.1056,57.1484,57.0886,57.1313,49773.0
2016-11-08 14:20:00,66.85,66.87,66.8,66.8,49542.0,57.1313,57.1484,57.0886,57.0886,49542.0
2016-11-08 14:25:00,66.81,66.84,66.79,66.81,55527.0,57.0971,57.1227,57.08,57.0971,55527.0
2016-11-08 14:30:00,66.82,66.83,66.78,66.78,25461.0,57.1056,57.1142,57.0715,57.0715,25461.0
2016-11-08 14:35:00,66.78,66.78,66.74,66.76,28512.0,57.0715,57.0715,57.0373,57.0544,28512.0
2016-11-08 14:40:00,66.76,66.78,66.66,66.68,64002.0,57.0544,57.0715,56.9689,56.986,64002.0
2016-11-08 14:45:00,66.68,66.74,66.65,66.7,75208.0,56.986,57.0373,56.9604,57.0031,75208.0
2016-11-08 14:50:00,66.69,66.84,66.69,66.84,32291.0,56.9945,57.1227,56.9945,57.1227,32291.0
2016-11-08 14:55:00,66.82,66.85,66.75,66.85,34258.0,57.1056,57.1313,57.0458,57.1313,34258.0
2016-11-08 15:00:00,66.83,66.89,66.81,66.88,31870.0,57.1142,57.1655,57.0971,57.1569,31870.0
2016-11-08 15:05:00,66.88,66.97,66.87,66.97,49554.0,57.1569,57.2338,57.1484,57.2338,49554.0
2016-11-08 15:10:00,66.97,67.01,66.92,66.94,43401.0,57.2338,57.268,57.1911,57.2082,43401.0
2016-11-08 15:15:00,66.95,66.96,66.87,66.9,65317.0,57.2167,57.2253,57.1484,57.174,65317.0
2016-11-08 15:20:00,66.9,66.91,66.88,66.88,63550.0,57.174,57.1826,57.1569,57.1569,63550.0
2016-11-08 15:25:00,66.88,66.9,66.87,66.89,58569.0,57.1569,57.174,57.1484,57.1655,58569.0
2016-11-08 15:30:00,66.89,67.01,66.89,66.99,87433.0,57.1655,57.268,57.1655,57.2509,87433.0
2016-11-08 15:35:00,66.98,66.98,66.89,66.91,96937.0,57.2424,57.2424,57.1655,57.1826,96937.0
2016-11-08 15:40:00,66.91,66.94,66.88,66.9,157961.0,57.1826,57.2082,57.1569,57.174,157961.0
2016-11-08 15:45:00,66.9,66.91,66.82,66.85,188364.0,57.174,57.1826,57.1056,57.1313,188364.0
2016-11-08 15:50:00,66.85,66.87,66.74,66.76,181370.0,57.1313,57.1484,57.0373,57.0544,181370.0
2016-11-08 15:55:00,66.77,66.84,66.73,66.8,284173.0,57.0629,57.1227,57.0287,57.0886,284173.0
2016-11-09 09:30:00,65.5,65.66,64.91,65.02,246250.0,55.9776,56.1143,55.4733,55.5673,246250.0
2016-11-09 09:35:00,65.09,65.3,64.87,65.02,219321.0,55.6272,55.8066,55.4391,55.5673,219321.0
2016-11-09 09:40:00,64.96,65.74,64.9,65.69,147551.0,55.5161,56.1827,55.4648,56.1399,147551.0
2016-11-09 09:45:00,65.69,66.29,65.54,66.24,141541.0,56.1399,56.6527,56.0117,56.61,141541.0
2016-11-09 09:50:00,66.24,66.38,66.0,66.16,101839.0,56.61,56.7296,56.4049,56.5416,101839.0
2016-11-09 09:55:00,66.18,66.23,66.07,66.14,80319.0,56.5587,56.6014,56.4647,56.5245,80319.0
2016-11-09 10:00:00,66.14,66.17,65.95,65.98,114363.0,56.5245,56.5501,56.3621,56.3878,114363.0
2016-11-09 10:05:00,65.99,66.09,65.9,65.99,135170.0,56.3963,56.4818,56.3194,56.3963,135170.0
2016-11-09 10:10:00,66.01,66.03,65.81,66.01,84891.0,56.4134,56.4305,56.2425,56.4134,84891.0
2016-11-09 10:15:00,66.01,66.07,65.84,65.87,58385.0,56.4134,56.4647,56.2681,56.2938,58385.0
2016-11-09 10:20:00,65.86,65.99,65.83,65.84,155230.0,56.2852,56.3963,56.2596,56.2681,155230.0
2016-11-09 10:25:00,65.83,66.05,65.83,65.99,146476.0,56.2596,56.4476,56.2596,56.3963,146476.0
2016-11-09 10:30:00,65.98,65.98,65.81,65.83,77180.0,56.3878,56.3878,56.2425,56.2596,77180.0
2016-11-09 10:35:00,65.82,65.96,65.76,65.93,62055.0,56.251,56.3707,56.1998,56.345,62055.0
2016-11-09 10:40:00,65.92,65.98,65.8,65.84,106887.0,56.3365,56.3878,56.2339,56.2681,106887.0
2016-11-09 10:45:00,65.84,65.93,65.76,65.89,59033.0,56.2681,56.345,56.1998,56.3109,59033.0
2016-11-09 10:50:00,65.89,66.02,65.86,65.99,56803.0,56.3109,56.422,56.2852,56.3963,56803.0
2016-11-09 10:55:00,66.01,66.09,65.95,66.08,124697.0,56.4134,56.4818,56.3621,56.4732,124697.0
2016-11-09 11:00:00,66.07,66.24,66.07,66.22,67382.0,56.4647,56.61,56.4647,56.5929,67382.0
2016-11-09 11:05:00,66.22,66.33,66.21,66.33,39954.0,56.5929,56.6869,56.5843,56.6869,39954.0
2016-11-09 11:10:00,66.33,66.46,66.33,66.46,55333.0,56.6869,56.798,56.6869,56.798,55333.0
2016-11-09 11:15:00,66.44,66.52,66.44,66.5,50708.0,56.7809,56.8493,56.7809,56.8322,50708.0
2016-11-09 11:20:00,66.51,66.69,66.49,66.56,45192.0,56.8407,56.9945,56.8236,56.8834,45192.0
2016-11-09 11:25:00,66.55,66.64,66.47,66.64,48318.0,56.8749,56.9518,56.8065,56.9518,48318.0
2016-11-09 11:30:00,66.65,66.85,66.65,66.77,106695.0,56.9604,57.1313,56.9604,57.0629,106695.0
2016-11-09 11:35:00,66.77,66.93,66.74,66.89,103935.0,57.0629,57.1997,57.0373,57.1655,103935.0
2016-11-09 11:40:00,66.9,66.9,66.78,66.86,63017.0,57.174,57.174,57.0715,57.1398,63017.0
2016-11-09 11:45:00,66.86,67.01,66.83,67.01,55593.0,57.1398,57.268,57.1142,57.268,55593.0
2016-11-09 11:50:00,67.02,67.12,66.99,67.01,90940.0,57.2766,57.362,57.2509,57.268,90940.0
2016-11-09 11:55:00,67.02,67.08,66.98,67.03,57298.0,57.2766,57.3278,57.2424,57.2851,57298.0
2016-11-09 12:00:00,67.03,67.06,66.87,66.87,58058.0,57.2851,57.3108,57.1484,57.1484,58058.0
2016-11-09 12:05:00,66.87,66.88,66.74,66.77,48121.0,57.1484,57.1569,57.0373,57.0629,48121.0
2016-11-09 12:10:00,66.76,66.86,66.66,66.83,65611.0,57.0544,57.1398,56.9689,57.1142,65611.0
2016-11-09 12:15:00,66.84,66.97,66.84,66.9,39888.0,57.1227,57.2338,57.1227,57.174,39888.0
2016-11-09 12:20:00,66.9,66.96,66.85,66.85,42495.0,57.174,57.2253,57.1313,57.1313,42495.0
2016-11-09 12:25:00,66.86,66.89,66.79,66.87,70840.0,57.1398,57.1655,57.08,57.1484,70840.0
2016-11-09 12:30:00,66.88,66.94,66.81,66.92,35792.0,57.1569,57.2082,57.0971,57.1911,35792.0
2016-11-09 12:35:00,66.93,66.99,66.86,66.9,39590.0,57.1997,57.2509,57.1398,57.174,39590.0
2016-11-09 12:40:00,66.9,66.98,66.87,66.89,58366.0,57.174,57.2424,57.1484,57.1655,58366.0
2016-11-09 12:45:00,66.88,66.91,66.8,66.85,35599.0,57.1569,57.1826,57.0886,57.1313,35599.0
2016-11-09 12:50:00,66.86,67.08,66.86,67.07,96063.0,57.1398,57.3278,57.1398,57.3193,96063.0
2016-11-09 12:55:00,67.07,67.28,67.05,67.28,67696.0,57.3193,57.4988,57.3022,57.4988,67696.0
2016-11-09 13:00:00,67.27,67.3,67.22,67.3,123655.0,57.4902,57.5159,57.4475,57.5159,123655.0
2016-11-09 13:05:00,67.3,67.47,67.3,67.35,62380.0,57.5159,57.6612,57.5159,57.5586,62380.0
2016-11-09 13:10:00,67.35,67.4,67.27,67.31,56667.0,57.5586,57.6013,57.4902,57.5244,56667.0
2016-11-09 13:15:00,67.31,67.32,67.15,67.19,97658.0,57.5244,57.533,57.3877,57.4219,97658.0
2016-11-09 13:20:00,67.19,67.19,67.05,67.05,51276.0,57.4219,57.4219,57.3022,57.3022,51276.0
2016-11-09 13:25:00,67.05,67.2,67.01,67.19,101200.0,57.3022,57.4304,57.268,57.4219,101200.0
2016-11-09 13:30:00,67.18,67.21,67.11,67.21,86364.0,57.4133,57.4389,57.3535,57.4389,86364.0
2016-11-09 13:35:00,67.22,67.24,67.15,67.18,54849.0,57.4475,57.4646,57.3877,57.4133,54849.0
2016-11-09 13:40:00,67.18,67.26,67.17,67.24,97960.0,57.4133,57.4817,57.4048,57.4646,97960.0
2016-11-09 13:45:00,67.24,67.25,67.19,67.25,40575.0,57.4646,57.4731,57.4219,57.4731,40575.0
2016-11-09 13:50:00,67.24,67.31,67.19,67.23,73476.0,57.4646,57.5244,57.4219,57.456,73476.0
2016-11-09 13:55:00,67.23,67.25,67.15,67.17,45466.0,57.456,57.4731,57.3877,57.4048,45466.0
2016-11-09 14:00:00,67.17,67.22,67.16,67.2,51630.0,57.4048,57.4475,57.3962,57.4304,51630.0
2016-11-09 14:05:00,67.2,67.26,67.14,67.18,41161.0,57.4304,57.4817,57.3791,57.4133,41161.0
2016-11-09 14:10:00,67.17,67.26,67.15,67.21,59381.0,57.4048,57.4817,57.3877,57.4389,59381.0
2016-11-09 14:15:00,67.21,67.31,67.2,67.26,116176.0,57.4389,57.5244,57.4304,57.4817,116176.0
2016-11-09 14:20:00,67.27,67.47,67.27,67.43,56536.0,57.4902,57.6612,57.4902,57.627,56536.0
2016-11-09 14:25:00,67.43,67.47,67.37,67.47,46974.0,57.627,57.6612,57.5757,57.6612,46974.0
2016-11-09 14:30:00,67.47,67.58,67.46,67.56,55481.0,57.6612,57.7552,57.6526,57.7381,55481.0
2016-11-09 14:35:00,67.55,67.75,67.51,67.75,71072.0,57.7295,57.9004,57.6953,57.9004,71072.0
2016-11-09 14:40:00,67.75,67.81,67.6,67.69,112489.0,57.9004,57.9517,57.7723,57.8492,112489.0
2016-11-09 14:45:00,67.69,67.83,67.68,67.78,60042.0,57.8492,57.9688,57.8406,57.9261,60042.0
2016-11-09 14:50:00,67.78,67.79,67.71,67.77,49721.0,57.9261,57.9346,57.8663,57.9175,49721.0
2016-11-09 14:55:00,67.76,67.81,67.72,67.79,59037.0,57.909,57.9517,57.8748,57.9346,59037.0
2016-11-09 15:00:00,67.8,67.88,67.79,67.88,76935.0,57.9432,58.0115,57.9346,58.0115,76935.0
2016-11-09 15:05:00,67.88,67.92,67.85,67.92,77327.0,58.0115,58.0457,57.9859,58.0457,77327.0
2016-11-09 15:10:00,67.91,67.95,67.89,67.92,47918.0,58.0372,58.0714,58.0201,58.0457,47918.0
2016-11-09 15:15:00,67.93,68.0,67.87,68.0,59191.0,58.0543,58.1141,58.003,58.1141,59191.0
2016-11-09 15:20:00,67.99,68.14,67.98,68.12,124566.0,58.1056,58.2337,58.097,58.2167,124566.0
2016-11-09 15:25:00,68.13,68.16,68.07,68.08,84534.0,58.2252,58.2508,58.1739,58.1825,84534.0
2016-11-09 15:30:00,68.08,68.09,67.95,67.97,98404.0,58.1825,58.191,58.0714,58.0885,98404.0
2016-11-09 15:35:00,67.97,68.01,67.9,67.9,92280.0,58.0885,58.1226,58.0286,58.0286,92280.0
2016-11-09 15:40:00,67.9,67.96,67.86,67.96,122654.0,58.0286,58.0799,57.9945,58.0799,122654.0
2016-11-09 15:45:00,67.95,67.97,67.83,67.88,152343.0,58.0714,58.0885,57.9688,58.0115,152343.0
2016-11-09 15:50:00,67.88,67.96,67.88,67.89,120015.0,58.0115,58.0799,58.0115,58.0201,120015.0
2016-11-09 15:55:00,67.89,67.91,67.77,67.82,308998.0,58.0201,58.0372,57.9175,57.9603,308998.0
2016-11-10 09:30:00,68.4,69.24,68.25,69.24,232354.0,58.4559,59.1738,58.3278,59.1738,232354.0
2016-11-10 09:35:00,69.2,69.67,69.04,69.6,235906.0,59.1396,59.5413,59.0029,59.4815,235906.0
2016-11-10 09:40:00,69.56,69.97,69.5,69.75,183619.0,59.4473,59.7977,59.396,59.6097,183619.0
2016-11-10 09:45:00,69.75,69.86,69.6,69.86,91390.0,59.6097,59.7037,59.4815,59.7037,91390.0
2016-11-10 09:50:00,69.86,70.12,69.72,70.11,197869.0,59.7037,59.9259,59.584,59.9173,197869.0
2016-11-10 09:55:00,70.11,70.46,70.0,70.46,168692.0,59.9173,60.2165,59.8233,60.2165,168692.0
2016-11-10 10:00:00,70.46,70.48,69.81,69.84,132874.0,60.2165,60.2336,59.661,59.6866,132874.0
2016-11-10 10:05:00,69.83,69.97,69.81,69.84,98957.0,59.6781,59.7977,59.661,59.6866,98957.0
2016-11-10 10:10:00,69.84,69.86,69.69,69.77,122369.0,59.6866,59.7037,59.5584,59.6268,122369.0
2016-11-10 10:15:00,69.77,69.93,69.7,69.9,161584.0,59.6268,59.7635,59.567,59.7379,161584.0
2016-11-10 10:20:00,69.94,70.09,69.85,69.94,96391.0,59.7721,59.9003,59.6951,59.7721,96391.0
2016-11-10 10:25:00,69.94,69.96,69.62,69.84,188184.0,59.7721,59.7892,59.4986,59.6866,188184.0
2016-11-10 10:30:00,69.83,70.01,69.66,69.67,81652.0,59.6781,59.8319,59.5328,59.5413,81652.0
2016-11-10 10:35:00,69.67,69.7,69.49,69.55,157292.0,59.5413,59.567,59.3875,59.4388,157292.0
2016-11-10 10:40:00,69.56,69.92,69.56,69.89,82509.0,59.4473,59.755,59.4473,59.7293,82509.0
2016-11-10 10:45:00,69.9,70.0,69.81,69.83,95034.0,59.7379,59.8233,59.661,59.6781,95034.0
2016-11-10 10:50:00,69.83,69.94,69.71,69.79,71704.0,59.6781,59.7721,59.5755,59.6439,71704.0
2016-11-10 10:55:00,69.78,69.79,69.52,69.57,95432.0,59.6353,59.6439,59.4131,59.4559,95432.0
2016-11-10 11:00:00,69.57,69.77,69.48,69.52,113820.0,59.4559,59.6268,59.3789,59.4131,113820.0
2016-11-10 11:05:00,69.52,69.6,69.42,69.42,154008.0,59.4131,59.4815,59.3277,59.3277,154008.0
2016-11-10 11:10:00,69.41,69.69,69.36,69.69,73978.0,59.3191,59.5584,59.2764,59.5584,73978.0
2016-11-10 11:15:00,69.7,69.78,69.59,69.74,107566.0,59.567,59.6353,59.4729,59.6011,107566.0
2016-11-10 11:20:00,69.76,69.9,69.72,69.76,83607.0,59.6182,59.7379,59.584,59.6182,83607.0
2016-11-10 11:25:00,69.75,69.89,69.69,69.82,58391.0,59.6097,59.7293,59.5584,59.6695,58391.0
2016-11-10 11:30:00,69.83,69.89,69.73,69.79,68565.0,59.6781,59.7293,59.5926,59.6439,68565.0
2016-11-10 11:35:00,69.78,69.84,69.68,69.82,62887.0,59.6353,59.6866,59.5499,59.6695,62887.0
2016-11-10 11:40:00,69.82,70.17,69.78,70.17,108552.0,59.6695,59.9686,59.6353,59.9686,108552.0
2016-11-10 11:45:00,70.16,70.18,69.98,70.0,64332.0,59.9601,59.9772,59.8062,59.8233,64332.0
2016-11-10 11:50:00,70.01,70.06,69.92,69.97,55890.0,59.8319,59.8746,59.755,59.7977,55890.0
2016-11-10 11:55:00,69.96,69.97,69.63,69.63,51116.0,59.7892,59.7977,59.5071,59.5071,51116.0
2016-11-10 12:00:00,69.63,69.77,69.63,69.7,54301.0,59.5071,59.6268,59.5071,59.567,54301.0
2016-11-10 12:05:00,69.68,69.82,69.63,69.69,91101.0,59.5499,59.6695,59.5071,59.5584,91101.0
2016-11-10 12:10:00,69.67,69.8,69.67,69.77,96240.0,59.5413,59.6524,59.5413,59.6268,96240.0
2016-11-10 12:15:00,69.76,69.76,69.57,69.59,42943.0,59.6182,59.6182,59.4559,59.4729,42943.0
2016-11-10 12:20:00,69.58,69.63,69.53,69.58,40432.0,59.4644,59.5071,59.4217,59.4644,40432.0
2016-11-10 12:25:00,69.59,69.6,69.45,69.55,24543.0,59.4729,59.4815,59.3533,59.4388,24543.0
2016-11-10 12:30:00,69.56,69.65,69.53,69.55,31924.0,59.4473,59.5242,59.4217,59.4388,31924.0
2016-11-10 12:35:00,69.56,69.65,69.54,69.54,25812.0,59.4473,59.5242,59.4302,59.4302,25812.0
2016-11-10 12:40:00,69.54,69.57,69.39,69.55,38894.0,59.4302,59.4559,59.302,59.4388,38894.0
2016-11-10 12:45:00,69.56,69.66,69.5,69.52,36741.0,59.4473,59.5328,59.396,59.4131,36741.0
2016-11-10 12:50:00,69.53,69.8,69.51,69.77,25012.0,59.4217,59.6524,59.4046,59.6268,25012.0
2016-11-10 12:55:00,69.77,69.77,69.65,69.68,34747.0,59.6268,59.6268,59.5242,59.5499,34747.0
2016-11-10 13:00:00,69.69,69.72,69.57,69.64,44742.0,59.5584,59.584,59.4559,59.5157,44742.0
2016-11-10 13:05:00,69.61,69.85,69.61,69.85,31296.0,59.49,59.6951,59.49,59.6951,31296.0
2016-11-10 13:10:00,69.83,69.88,69.66,69.86,89546.0,59.6781,59.7208,59.5328,59.7037,89546.0
2016-11-10 13:15:00,69.87,69.95,69.81,69.87,48934.0,59.7122,59.7806,59.661,59.7122,48934.0
2016-11-10 13:20:00,69.87,70.0,69.79,69.84,48420.0,59.7122,59.8233,59.6439,59.6866,48420.0
2016-11-10 13:25:00,69.84,69.89,69.76,69.84,57403.0,59.6866,59.7293,59.6182,59.6866,57403.0
2016-11-10 13:30:00,69.85,69.95,69.8,69.86,53079.0,59.6951,59.7806,59.6524,59.7037,53079.0
2016-11-10 13:35:00,69.86,70.05,69.82,70.02,73312.0,59.7037,59.8661,59.6695,59.8404,73312.0
2016-11-10 13:40:00,70.01,70.14,69.98,70.09,79325.0,59.8319,59.943,59.8062,59.9003,79325.0
2016-11-10 13:45:00,70.1,70.39,70.06,70.39,83622.0,59.9088,60.1566,59.8746,60.1566,83622.0
2016-11-10 13:50:00,70.39,70.4,70.15,70.3,160385.0,60.1566,60.1652,59.9515,60.0797,160385.0
2016-11-10 13:55:00,70.31,70.31,70.03,70.07,69940.0,60.0883,60.0883,59.849,59.8832,69940.0
2016-11-10 14:00:00,70.06,70.09,69.98,70.03,51893.0,59.8746,59.9003,59.8062,59.849,51893.0
2016-11-10 14:05:00,70.03,70.08,69.95,69.98,56844.0,59.849,59.8917,59.7806,59.8062,56844.0
2016-11-10 14:10:00,69.98,69.98,69.91,69.92,61803.0,59.8062,59.8062,59.7464,59.755,61803.0
2016-11-10 14:15:00,69.92,69.93,69.8,69.82,80299.0,59.755,59.7635,59.6524,59.6695,80299.0
2016-11-10 14:20:00,69.82,69.89,69.81,69.84,61939.0,59.6695,59.7293,59.661,59.6866,61939.0
2016-11-10 14:25:00,69.84,69.91,69.83,69.86,58179.0,59.6866,59.7464,59.6781,59.7037,58179.0
2016-11-10 14:30:00,69.86,69.9,69.76,69.81,86031.0,59.7037,59.7379,59.6182,59.661,86031.0
2016-11-10 14:35:00,69.82,69.82,69.69,69.74,41926.0,59.6695,59.6695,59.5584,59.6011,41926.0
2016-11-10 14:40:00,69.75,69.81,69.73,69.8,57983.0,59.6097,59.661,59.5926,59.6524,57983.0
2016-11-10 14:45:00,69.8,70.06,69.79,70.05,130418.0,59.6524,59.8746,59.6439,59.8661,130418.0
2016-11-10 14:50:00,70.05,70.05,69.96,69.97,64885.0,59.8661,59.8661,59.7892,59.7977,64885.0
2016-11-10 14:55:00,69.97,69.98,69.85,69.94,52743.0,59.7977,59.8062,59.6951,59.7721,52743.0
2016-11-10 15:00:00,69.93,69.95,69.86,69.89,85211.0,59.7635,59.7806,59.7037,59.7293,85211.0
2016-11-10 15:05:00,69.89,69.89,69.78,69.79,80227.0,59.7293,59.7293,59.6353,59.6439,80227.0
2016-11-10 15:10:00,69.79,69.91,69.78,69.91,88121.0,59.6439,59.7464,59.6353,59.7464,88121.0
2016-11-10 15:15:00,69.9,70.0,69.86,69.98,77578.0,59.7379,59.8233,59.7037,59.8062,77578.0
2016-11-10 15:20:00,69.99,69.99,69.83,69.83,102434.0,59.8148,59.8148,59.6781,59.6781,102434.0
2016-11-10 15:25:00,69.82,69.84,69.74,69.83,121984.0,59.6695,59.6866,59.6011,59.6781,121984.0
2016-11-10 15:30:00,69.83,69.88,69.7,69.71,169596.0,59.6781,59.7208,59.567,59.5755,169596.0
2016-11-10 15:35:00,69.71,69.75,69.66,69.73,149707.0,59.5755,59.6097,59.5328,59.5926,149707.0
2016-11-10 15:40:00,69.72,69.75,69.64,69.73,135732.0,59.584,59.6097,59.5157,59.5926,135732.0
2016-11-10 15:45:00,69.73,69.78,69.63,69.76,196211.0,59.5926,59.6353,59.5071,59.6182,196211.0
2016-11-10 15:50:00,69.76,69.78,69.59,69.6,314382.0,59.6182,59.6353,59.4729,59.4815,314382.0
2016-11-10 15:55:00,69.6,69.62,69.4,69.47,883260.0,59.4815,59.4986,59.3106,59.3704,883260.0
2016-11-11 09:30:00,69.23,69.71,69.15,69.44,135903.0,59.1653,59.5755,59.0969,59.3448,135903.0
2016-11-11 09:35:00,69.42,69.49,69.23,69.33,61937.0,59.3277,59.3875,59.1653,59.2507,61937.0
2016-11-11 09:40:00,69.33,69.71,69.19,69.61,61771.0,59.2507,59.5755,59.1311,59.49,61771.0
2016-11-11 09:45:00,69.64,69.73,69.58,69.7,38349.0,59.5157,59.5926,59.4644,59.567,38349.0
2016-11-11 09:50:00,69.67,69.9,69.63,69.83,112131.0,59.5413,59.7379,59.5071,59.6781,112131.0
2016-11-11 09:55:00,69.83,69.83,69.62,69.76,57055.0,59.6781,59.6781,59.4986,59.6182,57055.0
2016-11-11 10:00:00,69.76,69.98,69.67,69.7,93409.0,59.6182,59.8062,59.5413,59.567,93409.0
2016-11-11 10:05:00,69.71,69.82,69.63,69.67,57893.0,59.5755,59.6695,59.5071,59.5413,57893.0
2016-11-11 10:10:00,69.65,69.77,69.63,69.73,62241.0,59.5242,59.6268,59.5071,59.5926,62241.0
2016-11-11 10:15:00,69.75,69.82,69.56,69.57,54224.0,59.6097,59.6695,59.4473,59.4559,54224.0
2016-11-11 10:20:00,69.57,69.64,69.53,69.63,48399.0,59.4559,59.5157,59.4217,59.5071,48399.0
2016-11-11 10:25:00,69.62,69.62,69.37,69.4,64835.0,59.4986,59.4986,59.2849,59.3106,64835.0
2016-11-11 10:30:00,69.4,69.51,69.35,69.46,50555.0,59.3106,59.4046,59.2678,59.3618,50555.0
2016-11-11 10:35:00,69.45,69.51,69.39,69.48,49675.0,59.3533,59.4046,59.302,59.3789,49675.0
2016-11-11 10:40:00,69.47,69.6,69.46,69.6,47819.0,59.3704,59.4815,59.3618,59.4815,47819.0
2016-11-11 10:45:00,69.6,69.69,69.51,69.69,91688.0,59.4815,59.5584,59.4046,59.5584,91688.0
2016-11-11 10:50:00,69.69,69.78,69.6,69.74,44678.0,59.5584,59.6353,59.4815,59.6011,44678.0
2016-11-11 10:55:00,69.75,69.82,69.69,69.78,69160.0,59.6097,59.6695,59.5584,59.6353,69160.0
2016-11-11 11:00:00,69.78,69.89,69.73,69.85,55367.0,59.6353,59.7293,59.5926,59.6951,55367.0
2016-11-11 11:05:00,69.85,69.88,69.81,69.87,45440.0,59.6951,59.7208,59.661,59.7122,45440.0
2016-11-11 11:10:00,69.87,69.88,69.75,69.83,63233.0,59.7122,59.7208,59.6097,59.6781,63233.0
2016-11-11 11:15:00,69.82,69.9,69.8,69.87,95074.0,59.6695,59.7379,59.6524,59.7122,95074.0
2016-11-11 11:20:00,69.86,69.87,69.79,69.81,100882.0,59.7037,59.7122,59.6439,59.661,100882.0
2016-11-11 11:25:00,69.81,69.81,69.68,69.7,39662.0,59.661,59.661,59.5499,59.567,39662.0
2016-11-11 11:30:00,69.7,69.73,69.64,69.65,30463.0,59.567,59.5926,59.5157,59.5242,30463.0
2016-11-11 11:35:00,69.65,69.7,69.6,69.63,34121.0,59.5242,59.567,59.4815,59.5071,34121.0
2016-11-11 11:40:00,69.64,69.65,69.54,69.55,31607.0,59.5157,59.5242,59.4302,59.4388,31607.0
2016-11-11 11:45:00,69.54,69.58,69.47,69.56,38129.0,59.4302,59.4644,59.3704,59.4473,38129.0
2016-11-11 11:50:00,69.56,69.65,69.54,69.63,37015.0,59.4473,59.5242,59.4302,59.5071,37015.0
2016-11-11 11:55:00,69.63,69.75,69.63,69.68,28511.0,59.5071,59.6097,59.5071,59.5499,28511.0
2016-11-11 12:00:00,69.68,69.76,69.67,69.71,27687.0,59.5499,59.6182,59.5413,59.5755,27687.0
2016-11-11 12:05:00,69.71,69.87,69.68,69.86,31012.0,59.5755,59.7122,59.5499,59.7037,31012.0
2016-11-11 12:10:00,69.85,69.93,69.83,69.93,24719.0,59.6951,59.7635,59.6781,59.7635,24719.0
2016-11-11 12:15:00,69.92,69.99,69.9,69.96,72439.0,59.755,59.8148,59.7379,59.7892,72439.0
2016-11-11 12:20:00,69.97,70.0,69.88,69.89,68522.0,59.7977,59.8233,59.7208,59.7293,68522.0
2016-11-11 12:25:00,69.89,69.93,69.83,69.9,39919.0,59.7293,59.7635,59.6781,59.7379,39919.0
2016-11-11 12:30:00,69.91,70.01,69.84,69.84,34874.0,59.7464,59.8319,59.6866,59.6866,34874.0
2016-11-11 12:35:00,69.84,69.86,69.78,69.81,26311.0,59.6866,59.7037,59.6353,59.661,26311.0
2016-11-11 12:40:00,69.82,69.89,69.82,69.88,85040.0,59.6695,59.7293,59.6695,59.7208,85040.0
2016-11-11 12:45:00,69.87,69.9,69.8,69.81,27031.0,59.7122,59.7379,59.6524,59.661,27031.0
2016-11-11 12:50:00,69.82,69.82,69.7,69.72,28546.0,59.6695,59.6695,59.567,59.584,28546.0
2016-11-11 12:55:00,69.73,69.77,69.69,69.75,29142.0,59.5926,59.6268,59.5584,59.6097,29142.0
2016-11-11 13:00:00,69.75,69.87,69.74,69.87,43948.0,59.6097,59.7122,59.6011,59.7122,43948.0
2016-11-11 13:05:00,69.87,69.87,69.81,69.84,49623.0,59.7122,59.7122,59.661,59.6866,49623.0
2016-11-11 13:10:00,69.84,69.86,69.82,69.85,72902.0,59.6866,59.7037,59.6695,59.6951,72902.0
2016-11-11 13:15:00,69.84,70.06,69.84,69.92,151381.0,59.6866,59.8746,59.6866,59.755,151381.0
2016-11-11 13:20:00,69.92,69.95,69.87,69.87,21057.0,59.755,59.7806,59.7122,59.7122,21057.0
2016-11-11 13:25:00,69.87,69.91,69.86,69.9,25599.0,59.7122,59.7464,59.7037,59.7379,25599.0
2016-11-11 13:30:00,69.9,69.94,69.85,69.89,23846.0,59.7379,59.7721,59.6951,59.7293,23846.0
2016-11-11 13:35:00,69.88,69.9,69.77,69.77,28159.0,59.7208,59.7379,59.6268,59.6268,28159.0
2016-11-11 13:40:00,69.77,69.83,69.73,69.77,27985.0,59.6268,59.6781,59.5926,59.6268,27985.0
2016-11-11 13:45:00,69.77,69.83,69.76,69.81,26510.0,59.6268,59.6781,59.6182,59.661,26510.0
2016-11-11 13:50:00,69.82,69.82,69.74,69.81,107400.0,59.6695,59.6695,59.6011,59.661,107400.0
2016-11-11 13:55:00,69.82,69.82,69.71,69.72,79776.0,59.6695,59.6695,59.5755,59.584,79776.0
2016-11-11 14:00:00,69.72,69.77,69.64,69.72,36962.0,59.584,59.6268,59.5157,59.584,36962.0
2016-11-11 14:05:00,69.72,69.77,69.65,69.73,33158.0,59.584,59.6268,59.5242,59.5926,33158.0
2016-11-11 14:10:00,69.73,69.73,69.65,69.72,37028.0,59.5926,59.5926,59.5242,59.584,37028.0
2016-11-11 14:15:00,69.72,69.78,69.71,69.75,137953.0,59.584,59.6353,59.5755,59.6097,137953.0
2016-11-11 14:20:00,69.75,69.76,69.69,69.72,41213.0,59.6097,59.6182,59.5584,59.584,41213.0
2016-11-11 14:25:00,69.73,69.73,69.66,69.67,32936.0,59.5926,59.5926,59.5328,59.5413,32936.0
2016-11-11 14:30:00,69.67,69.78,69.66,69.71,64153.0,59.5413,59.6353,59.5328,59.5755,64153.0
2016-11-11 14:35:00,69.7,69.76,69.57,69.65,133288.0,59.567,59.6182,59.4559,59.5242,133288.0
2016-11-11 14:40:00,69.65,69.74,69.64,69.71,63570.0,59.5242,59.6011,59.5157,59.5755,63570.0
2016-11-11 14:45:00,69.72,69.76,69.66,69.68,106789.0,59.584,59.6182,59.5328,59.5499,106789.0
2016-11-11 14:50:00,69.68,69.73,69.66,69.7,47731.0,59.5499,59.5926,59.5328,59.567,47731.0
2016-11-11 14:55:00,69.7,69.71,69.59,69.62,46232.0,59.567,59.5755,59.4729,59.4986,46232.0
2016-11-11 15:00:00,69.62,69.63,69.56,69.6,176166.0,59.4986,59.5071,59.4473,59.4815,176166.0
2016-11-11 15:05:00,69.6,69.61,69.59,69.6,56834.0,59.4815,59.49,59.4729,59.4815,56834.0
2016-11-11 15:10:00,69.61,69.68,69.59,69.63,122554.0,59.49,59.5499,59.4729,59.5071,122554.0
2016-11-11 15:15:00,69.64,69.67,69.58,69.63,107690.0,59.5157,59.5413,59.4644,59.5071,107690.0
2016-11-11 15:20:00,69.63,69.66,69.59,69.61,77847.0,59.5071,59.5328,59.4729,59.49,77847.0
2016-11-11 15:25:00,69.61,69.66,69.59,69.65,85442.0,59.49,59.5328,59.4729,59.5242,85442.0
2016-11-11 15:30:00,69.65,69.72,69.63,69.71,123062.0,59.5242,59.584,59.5071,59.5755,123062.0
2016-11-11 15:35:00,69.7,69.71,69.6,69.63,86285.0,59.567,59.5755,59.4815,59.5071,86285.0
2016-11-11 15:40:00,69.64,69.67,69.59,69.66,115916.0,59.5157,59.5413,59.4729,59.5328,115916.0
2016-11-11 15:45:00,69.67,69.75,69.66,69.7,178370.0,59.5413,59.6097,59.5328,59.567,178370.0
2016-11-11 15:50:00,69.7,69.84,69.69,69.82,230953.0,59.567,59.6866,59.5584,59.6695,230953.0
2016-11-11 15:55:00,69.82,69.83,69.69,69.74,230402.0,59.6695,59.6781,59.5584,59.6011,230402.0
2016-11-14 09:30:00,70.04,70.19,69.73,70.04,137807.0,59.8575,59.9857,59.5926,59.8575,137807.0
2016-11-14 09:35:00,70.04,70.17,69.93,69.93,169747.0,59.8575,59.9686,59.7635,59.7635,169747.0
2016-11-14 09:40:00,69.92,69.96,69.74,69.96,179347.0,59.755,59.7892,59.6011,59.7892,179347.0
2016-11-14 09:45:00,69.97,70.1,69.93,70.01,77834.0,59.7977,59.9088,59.7635,59.8319,77834.0
2016-11-14 09:50:00,70.01,70.31,69.96,70.28,132788.0,59.8319,60.0883,59.7892,60.0626,132788.0
2016-11-14 09:55:00,70.28,70.34,70.21,70.32,188911.0,60.0626,60.1139,60.0028,60.0968,188911.0
2016-11-14 10:00:00,70.32,70.35,69.97,69.97,96895.0,60.0968,60.1225,59.7977,59.7977,96895.0
2016-11-14 10:05:00,69.98,70.14,69.85,69.89,124318.0,59.8062,59.943,59.6951,59.7293,124318.0
2016-11-14 10:10:00,69.9,70.12,69.89,70.02,68124.0,59.7379,59.9259,59.7293,59.8404,68124.0
2016-11-14 10:15:00,70.02,70.15,69.96,70.15,120244.0,59.8404,59.9515,59.7892,59.9515,120244.0
2016-11-14 10:20:00,70.14,70.21,70.07,70.07,89682.0,59.943,60.0028,59.8832,59.8832,89682.0
2016-11-14 10:25:00,70.07,70.11,70.03,70.05,194286.0,59.8832,59.9173,59.849,59.8661,194286.0
2016-11-14 10:30:00,70.06,70.07,69.79,69.79,131799.0,59.8746,59.8832,59.6439,59.6439,131799.0
2016-11-14 10:35:00,69.8,69.99,69.79,69.89,89735.0,59.6524,59.8148,59.6439,59.7293,89735.0
2016-11-14 10:40:00,69.89,69.93,69.84,69.87,65181.0,59.7293,59.7635,59.6866,59.7122,65181.0
2016-11-14 10:45:00,69.87,69.93,69.82,69.87,96059.0,59.7122,59.7635,59.6695,59.7122,96059.0
2016-11-14 10:50:00,69.87,69.95,69.82,69.88,82070.0,59.7122,59.7806,59.6695,59.7208,82070.0
2016-11-14 10:55:00,69.88,69.97,69.85,69.92,88830.0,59.7208,59.7977,59.6951,59.755,88830.0
2016-11-14 11:00:00,69.92,69.99,69.87,69.93,102264.0,59.755,59.8148,59.7122,59.7635,102264.0
2016-11-14 11:05:00,69.92,70.01,69.87,69.96,104201.0,59.755,59.8319,59.7122,59.7892,104201.0
2016-11-14 11:10:00,69.96,70.01,69.83,69.87,103080.0,59.7892,59.8319,59.6781,59.7122,103080.0
2016-11-14 11:15:00,69.87,69.88,69.7,69.76,115843.0,59.7122,59.7208,59.567,59.6182,115843.0
2016-11-14 11:20:00,69.75,69.88,69.72,69.88,62697.0,59.6097,59.7208,59.584,59.7208,62697.0
2016-11-14 11:25:00,69.87,69.96,69.79,69.96,132278.0,59.7122,59.7892,59.6439,59.7892,132278.0
2016-11-14 11:30:00,69.95,70.17,69.94,70.15,91064.0,59.7806,59.9686,59.7721,59.9515,91064.0
2016-11-14 11:35:00,70.14,70.18,70.09,70.13,74017.0,59.943,59.9772,59.9003,59.9344,74017.0
2016-11-14 11:40:00,70.14,70.15,70.04,70.1,46687.0,59.943,59.9515,59.8575,59.9088,46687.0
2016-11-14 11:45:00,70.1,70.18,70.05,70.11,51097.0,59.9088,59.9772,59.8661,59.9173,51097.0
2016-11-14 11:50:00,70.11,70.14,70.05,70.07,44576.0,59.9173,59.943,59.8661,59.8832,44576.0
2016-11-14 11:55:00,70.07,70.07,69.98,70.04,67709.0,59.8832,59.8832,59.8062,59.8575,67709.0
2016-11-14 12:00:00,70.04,70.05,69.88,69.88,53074.0,59.8575,59.8661,59.7208,59.7208,53074.0
2016-11-14 12:05:00,69.87,69.92,69.8,69.83,92252.0,59.7122,59.755,59.6524,59.6781,92252.0
2016-11-14 12:10:00,69.83,69.86,69.78,69.82,50252.0,59.6781,59.7037,59.6353,59.6695,50252.0
2016-11-14 12:15:00,69.83,69.83,69.73,69.78,56098.0,59.6781,59.6781,59.5926,59.6353,56098.0
2016-11-14 12:20:00,69.77,69.77,69.69,69.72,33876.0,59.6268,59.6268,59.5584,59.584,33876.0
2016-11-14 12:25:00,69.72,69.78,69.68,69.78,195802.0,59.584,59.6353,59.5499,59.6353,195802.0
2016-11-14 12:30:00,69.77,69.83,69.76,69.82,49359.0,59.6268,59.6781,59.6182,59.6695,49359.0
2016-11-14 12:35:00,69.83,69.85,69.73,69.84,49919.0,59.6781,59.6951,59.5926,59.6866,49919.0
2016-11-14 12:40:00,69.84,69.94,69.84,69.91,59891.0,59.6866,59.7721,59.6866,59.7464,59891.0
2016-11-14 12:45:00,69.92,70.02,69.9,69.9,48583.0,59.755,59.8404,59.7379,59.7379,48583.0
2016-11-14 12:50:00,69.9,69.97,69.88,69.93,51950.0,59.7379,59.7977,59.7208,59.7635,51950.0
2016-11-14 12:55:00,69.93,69.98,69.89,69.95,71072.0,59.7635,59.8062,59.7293,59.7806,71072.0
2016-11-14 13:00:00,69.96,70.01,69.94,69.97,44952.0,59.7892,59.8319,59.7721,59.7977,44952.0
2016-11-14 13:05:00,69.97,70.06,69.95,70.04,104611.0,59.7977,59.8746,59.7806,59.8575,104611.0
2016-11-14 13:10:00,70.05,70.09,70.04,70.06,32869.0,59.8661,59.9003,59.8575,59.8746,32869.0
2016-11-14 13:15:00,70.07,70.08,69.99,69.99,39234.0,59.8832,59.8917,59.8148,59.8148,39234.0
2016-11-14 13:20:00,69.99,70.0,69.92,69.92,27621.0,59.8148,59.8233,59.755,59.755,27621.0
2016-11-14 13:25:00,69.93,69.94,69.85,69.87,41761.0,59.7635,59.7721,59.6951,59.7122,41761.0
2016-11-14 13:30:00,69.87,70.02,69.86,69.99,50610.0,59.7122,59.8404,59.7037,59.8148,50610.0
2016-11-14 13:35:00,69.98,70.07,69.96,70.04,64173.0,59.8062,59.8832,59.7892,59.8575,64173.0
2016-11-14 13:40:00,70.05,70.1,70.02,70.08,48798.0,59.8661,59.9088,59.8404,59.8917,48798.0
2016-11-14 13:45:00,70.07,70.07,69.96,69.99,45027.0,59.8832,59.8832,59.7892,59.8148,45027.0
2016-11-14 13:50:00,69.99,70.01,69.91,69.98,58324.0,59.8148,59.8319,59.7464,59.8062,58324.0
2016-11-14 13:55:00,69.97,70.13,69.97,70.12,69413.0,59.7977,59.9344,59.7977,59.9259,69413.0
2016-11-14 14:00:00,70.11,70.29,70.1,70.22,66446.0,59.9173,60.0712,59.9088,60.0114,66446.0
2016-11-14 14:05:00,70.21,70.32,70.17,70.31,47292.0,60.0028,60.0968,59.9686,60.0883,47292.0
2016-11-14 14:10:00,70.31,70.31,70.17,70.23,46121.0,60.0883,60.0883,59.9686,60.0199,46121.0
2016-11-14 14:15:00,70.24,70.31,70.21,70.24,38230.0,60.0284,60.0883,60.0028,60.0284,38230.0
2016-11-14 14:20:00,70.23,70.3,70.17,70.24,47090.0,60.0199,60.0797,59.9686,60.0284,47090.0
2016-11-14 14:25:00,70.23,70.28,70.17,70.24,41048.0,60.0199,60.0626,59.9686,60.0284,41048.0
2016-11-14 14:30:00,70.25,70.45,70.23,70.37,97889.0,60.037,60.2079,60.0199,60.1395,97889.0
2016-11-14 14:35:00,70.37,70.37,70.27,70.28,65481.0,60.1395,60.1395,60.0541,60.0626,65481.0
2016-11-14 14:40:00,70.27,70.32,70.21,70.22,82770.0,60.0541,60.0968,60.0028,60.0114,82770.0
2016-11-14 14:45:00,70.22,70.28,70.18,70.24,79748.0,60.0114,60.0626,59.9772,60.0284,79748.0
2016-11-14 14:50:00,70.23,70.24,70.09,70.12,38545.0,60.0199,60.0284,59.9003,59.9259,38545.0
2016-11-14 14:55:00,70.12,70.2,70.1,70.19,79932.0,59.9259,59.9943,59.9088,59.9857,79932.0
2016-11-14 15:00:00,70.19,70.28,70.15,70.27,121853.0,59.9857,60.0626,59.9515,60.0541,121853.0
2016-11-14 15:05:00,70.27,70.27,70.09,70.11,61941.0,60.0541,60.0541,59.9003,59.9173,61941.0
2016-11-14 15:10:00,70.12,70.16,70.1,70.1,178582.0,59.9259,59.9601,59.9088,59.9088,178582.0
2016-11-14 15:15:00,70.1,70.14,70.03,70.06,67151.0,59.9088,59.943,59.849,59.8746,67151.0
2016-11-14 15:20:00,70.06,70.06,69.97,70.0,89527.0,59.8746,59.8746,59.7977,59.8233,89527.0
2016-11-14 15:25:00,70.0,70.01,69.89,69.92,107845.0,59.8233,59.8319,59.7293,59.755,107845.0
2016-11-14 15:30:00,69.92,69.99,69.92,69.97,120028.0,59.755,59.8148,59.755,59.7977,120028.0
2016-11-14 15:35:00,69.97,70.02,69.94,69.96,174780.0,59.7977,59.8404,59.7721,59.7892,174780.0
2016-11-14 15:40:00,69.96,70.0,69.79,69.81,184366.0,59.7892,59.8233,59.6439,59.661,184366.0
2016-11-14 15:45:00,69.81,69.82,69.73,69.78,168904.0,59.661,59.6695,59.5926,59.6353,168904.0
2016-11-14 15:50:00,69.78,69.89,69.75,69.89,282569.0,59.6353,59.7293,59.6097,59.7293,282569.0
2016-11-14 15:55:00,69.89,70.1,69.88,70.02,557398.0,59.7293,59.9088,59.7208,59.8404,557398.0
2016-11-15 09:30:00,68.84,69.85,68.51,69.51,384420.0,58.832,59.6951,58.55,59.4046,384420.0
2016-11-15 09:35:00,69.54,69.56,68.32,68.73,348219.0,59.4302,59.4473,58.3876,58.738,348219.0
2016-11-15 09:40:00,68.71,68.8,68.04,68.52,306027.0,58.7209,58.7978,58.1483,58.5585,306027.0
2016-11-15 09:45:00,68.49,68.61,68.3,68.53,120804.0,58.5329,58.6354,58.3705,58.567,120804.0
2016-11-15 09:50:00,68.52,68.8,68.42,68.75,135740.0,58.5585,58.7978,58.473,58.7551,135740.0
2016-11-15 09:55:00,68.75,68.93,68.73,68.88,191299.0,58.7551,58.9089,58.738,58.8662,191299.0
2016-11-15 10:00:00,68.88,69.21,68.87,69.07,110439.0,58.8662,59.1482,58.8576,59.0285,110439.0
2016-11-15 10:05:00,69.07,69.36,68.9,69.19,189074.0,59.0285,59.2764,58.8833,59.1311,189074.0
2016-11-15 10:10:00,69.2,69.49,69.19,69.37,122532.0,59.1396,59.3875,59.1311,59.2849,122532.0
2016-11-15 10:15:00,69.36,69.51,69.35,69.48,85864.0,59.2764,59.4046,59.2678,59.3789,85864.0
2016-11-15 10:20:00,69.49,69.56,69.44,69.53,63070.0,59.3875,59.4473,59.3448,59.4217,63070.0
2016-11-15 10:25:00,69.53,69.62,69.52,69.58,150841.0,59.4217,59.4986,59.4131,59.4644,150841.0
2016-11-15 10:30:00,69.58,69.75,69.54,69.6,161615.0,59.4644,59.6097,59.4302,59.4815,161615.0
2016-11-15 10:35:00,69.61,69.84,69.6,69.76,96253.0,59.49,59.6866,59.4815,59.6182,96253.0
2016-11-15 10:40:00,69.75,69.84,69.73,69.81,61330.0,59.6097,59.6866,59.5926,59.661,61330.0
2016-11-15 10:45:00,69.8,69.8,69.66,69.68,63644.0,59.6524,59.6524,59.5328,59.5499,63644.0
2016-11-15 10:50:00,69.69,69.69,69.48,69.64,143058.0,59.5584,59.5584,59.3789,59.5157,143058.0
2016-11-15 10:55:00,69.65,69.66,69.53,69.62,92668.0,59.5242,59.5328,59.4217,59.4986,92668.0
2016-11-15 11:00:00,69.63,69.66,69.52,69.53,101186.0,59.5071,59.5328,59.4131,59.4217,101186.0
2016-11-15 11:05:00,69.53,69.62,69.52,69.58,102801.0,59.4217,59.4986,59.4131,59.4644,102801.0
2016-11-15 11:10:00,69.58,69.62,69.51,69.59,67846.0,59.4644,59.4986,59.4046,59.4729,67846.0
2016-11-15 11:15:00,69.59,69.63,69.54,69.59,165596.0,59.4729,59.5071,59.4302,59.4729,165596.0
2016-11-15 11:20:00,69.59,69.63,69.54,69.6,82682.0,59.4729,59.5071,59.4302,59.4815,82682.0
2016-11-15 11:25:00,69.6,69.74,69.51,69.52,114615.0,59.4815,59.6011,59.4046,59.4131,114615.0
2016-11-15 11:30:00,69.53,69.64,69.53,69.59,159796.0,59.4217,59.5157,59.4217,59.4729,159796.0
2016-11-15 11:35:00,69.58,69.6,69.48,69.48,103959.0,59.4644,59.4815,59.3789,59.3789,103959.0
2016-11-15 11:40:00,69.49,69.55,69.45,69.48,158157.0,59.3875,59.4388,59.3533,59.3789,158157.0
2016-11-15 11:45:00,69.49,69.52,69.25,69.26,88738.0,59.3875,59.4131,59.1824,59.1909,88738.0
2016-11-15 11:50:00,69.26,69.28,69.15,69.23,166218.0,59.1909,59.208,59.0969,59.1653,166218.0
2016-11-15 11:55:00,69.24,69.27,69.16,69.24,40425.0,59.1738,59.1995,59.1055,59.1738,40425.0
2016-11-15 12:00:00,69.23,69.24,68.95,69.02,160682.0,59.1653,59.1738,58.926,58.9858,160682.0
2016-11-15 12:05:00,69.03,69.26,69.03,69.23,44475.0,58.9944,59.1909,58.9944,59.1653,44475.0
2016-11-15 12:10:00,69.23,69.26,69.14,69.15,44600.0,59.1653,59.1909,59.0884,59.0969,44600.0
2016-11-15 12:15:00,69.15,69.15,69.03,69.06,48080.0,59.0969,59.0969,58.9944,59.02,48080.0
2016-11-15 12:20:00,69.05,69.11,69.02,69.11,44521.0,59.0114,59.0627,58.9858,59.0627,44521.0
2016-11-15 12:25:00,69.1,69.1,69.01,69.02,21212.0,59.0542,59.0542,58.9773,58.9858,21212.0
2016-11-15 12:30:00,69.02,69.06,68.99,69.06,36305.0,58.9858,59.02,58.9602,59.02,36305.0
2016-11-15 12:35:00,69.05,69.05,68.97,69.04,148889.0,59.0114,59.0114,58.9431,59.0029,148889.0
2016-11-15 12:40:00,69.03,69.15,69.02,69.08,62965.0,58.9944,59.0969,58.9858,59.0371,62965.0
2016-11-15 12:45:00,69.07,69.17,69.07,69.11,36083.0,59.0285,59.114,59.0285,59.0627,36083.0
2016-11-15 12:50:00,69.11,69.11,69.01,69.03,31726.0,59.0627,59.0627,58.9773,58.9944,31726.0
2016-11-15 12:55:00,69.04,69.07,69.0,69.01,24707.0,59.0029,59.0285,58.9687,58.9773,24707.0
2016-11-15 13:00:00,69.01,69.16,69.01,69.12,32723.0,58.9773,59.1055,58.9773,59.0713,32723.0
2016-11-15 13:05:00,69.12,69.29,69.11,69.26,37054.0,59.0713,59.2166,59.0627,59.1909,37054.0
2016-11-15 13:10:00,69.25,69.27,69.22,69.25,41268.0,59.1824,59.1995,59.1567,59.1824,41268.0
2016-11-15 13:15:00,69.26,69.28,69.22,69.25,35664.0,59.1909,59.208,59.1567,59.1824,35664.0
2016-11-15 13:20:00,69.25,69.27,69.22,69.25,72746.0,59.1824,59.1995,59.1567,59.1824,72746.0
2016-11-15 13:25:00,69.24,69.27,69.2,69.21,35961.0,59.1738,59.1995,59.1396,59.1482,35961.0
2016-11-15 13:30:00,69.2,69.24,69.18,69.19,65511.0,59.1396,59.1738,59.1225,59.1311,65511.0
2016-11-15 13:35:00,69.19,69.2,69.14,69.2,75780.0,59.1311,59.1396,59.0884,59.1396,75780.0
2016-11-15 13:40:00,69.2,69.22,69.16,69.21,35664.0,59.1396,59.1567,59.1055,59.1482,35664.0
2016-11-15 13:45:00,69.2,69.21,69.15,69.16,40978.0,59.1396,59.1482,59.0969,59.1055,40978.0
2016-11-15 13:50:00,69.16,69.25,69.14,69.21,74448.0,59.1055,59.1824,59.0884,59.1482,74448.0
2016-11-15 13:55:00,69.22,69.22,69.13,69.14,42654.0,59.1567,59.1567,59.0798,59.0884,42654.0
2016-11-15 14:00:00,69.12,69.17,69.05,69.05,42665.0,59.0713,59.114,59.0114,59.0114,42665.0
2016-11-15 14:05:00,69.05,69.14,69.01,69.1,86738.0,59.0114,59.0884,58.9773,59.0542,86738.0
2016-11-15 14:10:00,69.11,69.14,69.02,69.04,96063.0,59.0627,59.0884,58.9858,59.0029,96063.0
2016-11-15 14:15:00,69.05,69.05,68.79,68.84,135211.0,59.0114,59.0114,58.7892,58.832,135211.0
2016-11-15 14:20:00,68.84,68.86,68.71,68.71,103435.0,58.832,58.8491,58.7209,58.7209,103435.0
2016-11-15 14:25:00,68.72,68.83,68.7,68.83,92153.0,58.7294,58.8234,58.7123,58.8234,92153.0
2016-11-15 14:30:00,68.83,68.89,68.81,68.81,46800.0,58.8234,58.8747,58.8063,58.8063,46800.0
2016-11-15 14:35:00,68.82,68.84,68.75,68.76,92880.0,58.8149,58.832,58.7551,58.7636,92880.0
2016-11-15 14:40:00,68.76,68.76,68.58,68.69,166103.0,58.7636,58.7636,58.6098,58.7038,166103.0
2016-11-15 14:45:00,68.69,68.71,68.58,68.59,125659.0,58.7038,58.7209,58.6098,58.6183,125659.0
2016-11-15 14:50:00,68.59,68.72,68.59,68.72,199310.0,58.6183,58.7294,58.6183,58.7294,199310.0
2016-11-15 14:55:00,68.72,68.81,68.71,68.72,107460.0,58.7294,58.8063,58.7209,58.7294,107460.0
2016-11-15 15:00:00,68.72,68.73,68.66,68.72,122875.0,58.7294,58.738,58.6781,58.7294,122875.0
2016-11-15 15:05:00,68.72,68.76,68.63,68.64,86942.0,58.7294,58.7636,58.6525,58.6611,86942.0
2016-11-15 15:10:00,68.64,68.82,68.63,68.81,105469.0,58.6611,58.8149,58.6525,58.8063,105469.0
2016-11-15 15:15:00,68.81,68.86,68.76,68.77,66600.0,58.8063,58.8491,58.7636,58.7722,66600.0
2016-11-15 15:20:00,68.76,68.83,68.68,68.68,153629.0,58.7636,58.8234,58.6952,58.6952,153629.0
2016-11-15 15:25:00,68.68,68.85,68.68,68.81,106228.0,58.6952,58.8405,58.6952,58.8063,106228.0
2016-11-15 15:30:00,68.81,68.81,68.72,68.75,124086.0,58.8063,58.8063,58.7294,58.7551,124086.0
2016-11-15 15:35:00,68.75,68.88,68.71,68.87,94889.0,58.7551,58.8662,58.7209,58.8576,94889.0
2016-11-15 15:40:00,68.87,68.96,68.84,68.88,157639.0,58.8576,58.9345,58.832,58.8662,157639.0
2016-11-15 15:45:00,68.88,68.88,68.71,68.72,335457.0,58.8662,58.8662,58.7209,58.7294,335457.0
2016-11-15 15:50:00,68.73,68.76,68.59,68.7,439678.0,58.738,58.7636,58.6183,58.7123,439678.0
2016-11-15 15:55:00,68.69,69.13,68.6,69.04,645993.0,58.7038,59.0798,58.6269,59.0029,645993.0
2016-11-16 09:30:00,66.23,66.8,65.12,66.4,878198.0,56.6014,57.0886,55.6528,56.7467,878198.0
2016-11-16 09:35:00,66.4,66.78,66.16,66.57,579619.0,56.7467,57.0715,56.5416,56.892,579619.0
2016-11-16 09:40:00,66.53,67.32,66.53,67.32,494436.0,56.8578,57.533,56.8578,57.533,494436.0
2016-11-16 09:45:00,67.33,68.45,67.14,68.14,710449.0,57.5415,58.4987,57.3791,58.2337,710449.0
2016-11-16 09:50:00,68.11,68.46,67.52,68.0,570001.0,58.2081,58.5072,57.7039,58.1141,570001.0
2016-11-16 09:55:00,68.04,68.84,67.74,68.04,404421.0,58.1483,58.832,57.8919,58.1483,404421.0
2016-11-16 10:00:00,68.04,68.3,67.5,67.7,350985.0,58.1483,58.3705,57.6868,57.8577,350985.0
2016-11-16 10:05:00,67.7,67.88,67.57,67.66,214071.0,57.8577,58.0115,57.7466,57.8235,214071.0
2016-11-16 10:10:00,67.66,67.96,67.63,67.92,213842.0,57.8235,58.0799,57.7979,58.0457,213842.0
2016-11-16 10:15:00,67.92,67.96,67.7,67.77,124481.0,58.0457,58.0799,57.8577,57.9175,124481.0
2016-11-16 10:20:00,67.75,67.77,67.36,67.38,144911.0,57.9004,57.9175,57.5671,57.5842,144911.0
2016-11-16 10:25:00,67.4,67.48,67.0,67.0,246756.0,57.6013,57.6697,57.2595,57.2595,246756.0
2016-11-16 10:30:00,67.0,67.37,66.95,67.16,193862.0,57.2595,57.5757,57.2167,57.3962,193862.0
2016-11-16 10:35:00,67.15,67.18,66.85,66.88,148939.0,57.3877,57.4133,57.1313,57.1569,148939.0
2016-11-16 10:40:00,66.86,67.37,66.86,67.28,140377.0,57.1398,57.5757,57.1398,57.4988,140377.0
2016-11-16 10:45:00,67.29,67.57,67.28,67.32,143144.0,57.5073,57.7466,57.4988,57.533,143144.0
2016-11-16 10:50:00,67.32,67.38,67.04,67.04,96614.0,57.533,57.5842,57.2937,57.2937,96614.0
2016-11-16 10:55:00,67.07,67.24,66.88,67.22,157173.0,57.3193,57.4646,57.1569,57.4475,157173.0
2016-11-16 11:00:00,67.22,67.45,67.17,67.22,281348.0,57.4475,57.6441,57.4048,57.4475,281348.0
2016-11-16 11:05:00,67.21,67.25,67.02,67.02,201139.0,57.4389,57.4731,57.2766,57.2766,201139.0
2016-11-16 11:10:00,67.02,67.1,66.71,66.71,181876.0,57.2766,57.3449,57.0116,57.0116,181876.0
2016-11-16 11:15:00,66.72,66.87,66.71,66.76,111837.0,57.0202,57.1484,57.0116,57.0544,111837.0
2016-11-16 11:20:00,66.76,66.8,66.5,66.77,175795.0,57.0544,57.0886,56.8322,57.0629,175795.0
2016-11-16 11:25:00,66.78,66.84,66.58,66.69,96018.0,57.0715,57.1227,56.9005,56.9945,96018.0
2016-11-16 11:30:00,66.69,66.89,66.68,66.76,88501.0,56.9945,57.1655,56.986,57.0544,88501.0
2016-11-16 11:35:00,66.77,66.79,66.63,66.7,105108.0,57.0629,57.08,56.9433,57.0031,105108.0
2016-11-16 11:40:00,66.7,66.92,66.7,66.77,93166.0,57.0031,57.1911,57.0031,57.0629,93166.0
2016-11-16 11:45:00,66.79,67.13,66.76,67.11,90159.0,57.08,57.3706,57.0544,57.3535,90159.0
2016-11-16 11:50:00,67.12,67.12,66.89,66.9,75281.0,57.362,57.362,57.1655,57.174,75281.0
2016-11-16 11:55:00,66.92,67.06,66.8,67.02,68274.0,57.1911,57.3108,57.0886,57.2766,68274.0
2016-11-16 12:00:00,67.0,67.03,66.93,66.99,62366.0,57.2595,57.2851,57.1997,57.2509,62366.0
2016-11-16 12:05:00,66.99,66.99,66.71,66.77,102653.0,57.2509,57.2509,57.0116,57.0629,102653.0
2016-11-16 12:10:00,66.79,66.83,66.67,66.77,72311.0,57.08,57.1142,56.9775,57.0629,72311.0
2016-11-16 12:15:00,66.77,66.86,66.73,66.79,89646.0,57.0629,57.1398,57.0287,57.08,89646.0
2016-11-16 12:20:00,66.79,66.89,66.68,66.76,97150.0,57.08,57.1655,56.986,57.0544,97150.0
2016-11-16 12:25:00,66.76,66.76,66.68,66.7,89954.0,57.0544,57.0544,56.986,57.0031,89954.0
2016-11-16 12:30:00,66.7,66.74,66.53,66.61,108874.0,57.0031,57.0373,56.8578,56.9262,108874.0
2016-11-16 12:35:00,66.6,66.7,66.58,66.63,73022.0,56.9176,57.0031,56.9005,56.9433,73022.0
2016-11-16 12:40:00,66.63,66.65,66.41,66.42,151944.0,56.9433,56.9604,56.7553,56.7638,151944.0
2016-11-16 12:45:00,66.43,66.5,66.36,66.48,80144.0,56.7723,56.8322,56.7125,56.8151,80144.0
2016-11-16 12:50:00,66.49,66.62,66.44,66.56,106034.0,56.8236,56.9347,56.7809,56.8834,106034.0
2016-11-16 12:55:00,66.57,66.67,66.44,66.59,144604.0,56.892,56.9775,56.7809,56.9091,144604.0
2016-11-16 13:00:00,66.6,66.63,66.43,66.51,79947.0,56.9176,56.9433,56.7723,56.8407,79947.0
2016-11-16 13:05:00,66.51,66.61,66.49,66.6,86736.0,56.8407,56.9262,56.8236,56.9176,86736.0
2016-11-16 13:10:00,66.59,66.63,66.53,66.61,92562.0,56.9091,56.9433,56.8578,56.9262,92562.0
2016-11-16 13:15:00,66.61,66.7,66.52,66.59,148612.0,56.9262,57.0031,56.8493,56.9091,148612.0
2016-11-16 13:20:00,66.59,66.67,66.56,66.62,151924.0,56.9091,56.9775,56.8834,56.9347,151924.0
2016-11-16 13:25:00,66.63,66.66,66.57,66.63,75287.0,56.9433,56.9689,56.892,56.9433,75287.0
2016-11-16 13:30:00,66.64,66.84,66.63,66.83,185685.0,56.9518,57.1227,56.9433,57.1142,185685.0
2016-11-16 13:35:00,66.82,66.86,66.72,66.74,77510.0,57.1056,57.1398,57.0202,57.0373,77510.0
2016-11-16 13:40:00,66.75,66.88,66.66,66.81,84485.0,57.0458,57.1569,56.9689,57.0971,84485.0
2016-11-16 13:45:00,66.81,66.99,66.8,66.96,236789.0,57.0971,57.2509,57.0886,57.2253,236789.0
2016-11-16 13:50:00,66.95,67.1,66.85,67.09,96926.0,57.2167,57.3449,57.1313,57.3364,96926.0
2016-11-16 13:55:00,67.08,67.25,67.06,67.16,126140.0,57.3278,57.4731,57.3108,57.3962,126140.0
2016-11-16 14:00:00,67.16,67.27,67.1,67.17,155589.0,57.3962,57.4902,57.3449,57.4048,155589.0
2016-11-16 14:05:00,67.18,67.32,67.17,67.3,156505.0,57.4133,57.533,57.4048,57.5159,156505.0
2016-11-16 14:10:00,67.3,67.32,67.12,67.25,130417.0,57.5159,57.533,57.362,57.4731,130417.0
2016-11-16 14:15:00,67.25,67.27,67.2,67.23,80938.0,57.4731,57.4902,57.4304,57.456,80938.0
2016-11-16 14:20:00,67.24,67.26,67.13,67.18,114170.0,57.4646,57.4817,57.3706,57.4133,114170.0
2016-11-16 14:25:00,67.19,67.21,67.03,67.08,95298.0,57.4219,57.4389,57.2851,57.3278,95298.0
2016-11-16 14:30:00,67.08,67.29,67.07,67.2,84829.0,57.3278,57.5073,57.3193,57.4304,84829.0
2016-11-16 14:35:00,67.2,67.29,67.19,67.24,83499.0,57.4304,57.5073,57.4219,57.4646,83499.0
2016-11-16 14:40:00,67.24,67.28,67.11,67.11,99750.0,57.4646,57.4988,57.3535,57.3535,99750.0
2016-11-16 14:45:00,67.11,67.18,67.04,67.1,85380.0,57.3535,57.4133,57.2937,57.3449,85380.0
2016-11-16 14:50:00,67.1,67.12,67.01,67.04,107793.0,57.3449,57.362,57.268,57.2937,107793.0
2016-11-16 14:55:00,67.05,67.19,67.04,67.13,84711.0,57.3022,57.4219,57.2937,57.3706,84711.0
2016-11-16 15:00:00,67.13,67.16,67.04,67.04,66528.0,57.3706,57.3962,57.2937,57.2937,66528.0
2016-11-16 15:05:00,67.04,67.06,66.97,66.98,98392.0,57.2937,57.3108,57.2338,57.2424,98392.0
2016-11-16 15:10:00,66.97,66.99,66.91,66.95,89187.0,57.2338,57.2509,57.1826,57.2167,89187.0
2016-11-16 15:15:00,66.96,66.99,66.95,66.98,113423.0,57.2253,57.2509,57.2167,57.2424,113423.0
2016-11-16 15:20:00,66.99,67.03,66.96,67.0,201832.0,57.2509,57.2851,57.2253,57.2595,201832.0
2016-11-16 15:25:00,67.01,67.13,67.0,67.05,136087.0,57.268,57.3706,57.2595,57.3022,136087.0
2016-11-16 15:30:00,67.06,67.06,66.98,67.02,381354.0,57.3108,57.3108,57.2424,57.2766,381354.0
2016-11-16 15:35:00,67.02,67.06,66.97,67.03,626412.0,57.2766,57.3108,57.2338,57.2851,626412.0
2016-11-16 15:40:00,67.03,67.03,66.97,66.98,441379.0,57.2851,57.2851,57.2338,57.2424,441379.0
2016-11-16 15:45:00,66.98,67.12,66.97,67.05,422307.0,57.2424,57.362,57.2338,57.3022,422307.0
2016-11-16 15:50:00,67.05,67.06,66.99,67.01,370248.0,57.3022,57.3108,57.2509,57.268,370248.0
2016-11-16 15:55:00,67.01,67.13,67.0,67.05,684898.0,57.268,57.3706,57.2595,57.3022,684898.0
2016-11-17 09:30:00,67.02,67.02,66.55,66.88,309238.0,57.2766,57.2766,56.8749,57.1569,309238.0
2016-11-17 09:35:00,66.87,67.06,66.56,66.82,205934.0,57.1484,57.3108,56.8834,57.1056,205934.0
2016-11-17 09:40:00,66.8,67.03,66.8,66.9,215157.0,57.0886,57.2851,57.0886,57.174,215157.0
2016-11-17 09:45:00,66.91,67.0,66.89,66.96,63356.0,57.1826,57.2595,57.1655,57.2253,63356.0
2016-11-17 09:50:00,66.97,67.09,66.94,67.08,272389.0,57.2338,57.3364,57.2082,57.3278,272389.0
2016-11-17 09:55:00,67.09,67.09,66.99,67.01,106962.0,57.3364,57.3364,57.2509,57.268,106962.0
2016-11-17 10:00:00,67.0,67.1,67.0,67.09,163948.0,57.2595,57.3449,57.2595,57.3364,163948.0
2016-11-17 10:05:00,67.08,67.09,67.01,67.08,100863.0,57.3278,57.3364,57.268,57.3278,100863.0
2016-11-17 10:10:00,67.09,67.1,66.94,67.0,107185.0,57.3364,57.3449,57.2082,57.2595,107185.0
2016-11-17 10:15:00,67.0,67.06,66.96,67.0,62908.0,57.2595,57.3108,57.2253,57.2595,62908.0
2016-11-17 10:20:00,67.0,67.03,66.94,66.98,54521.0,57.2595,57.2851,57.2082,57.2424,54521.0
2016-11-17 10:25:00,66.98,66.99,66.86,66.96,68994.0,57.2424,57.2509,57.1398,57.2253,68994.0
2016-11-17 10:30:00,66.97,66.99,66.83,66.84,83924.0,57.2338,57.2509,57.1142,57.1227,83924.0
2016-11-17 10:35:00,66.84,66.97,66.81,66.89,56701.0,57.1227,57.2338,57.0971,57.1655,56701.0
2016-11-17 10:40:00,66.89,66.91,66.83,66.88,86439.0,57.1655,57.1826,57.1142,57.1569,86439.0
2016-11-17 10:45:00,66.89,66.95,66.87,66.95,77429.0,57.1655,57.2167,57.1484,57.2167,77429.0
2016-11-17 10:50:00,66.95,67.2,66.95,67.14,94353.0,57.2167,57.4304,57.2167,57.3791,94353.0
2016-11-17 10:55:00,67.14,67.22,66.96,66.98,119711.0,57.3791,57.4475,57.2253,57.2424,119711.0
2016-11-17 11:00:00,66.97,67.05,66.95,67.04,87466.0,57.2338,57.3022,57.2167,57.2937,87466.0
2016-11-17 11:05:00,67.03,67.08,66.96,67.0,90821.0,57.2851,57.3278,57.2253,57.2595,90821.0
2016-11-17 11:10:00,67.0,67.16,66.99,67.13,54959.0,57.2595,57.3962,57.2509,57.3706,54959.0
2016-11-17 11:15:00,67.13,67.19,67.11,67.17,39534.0,57.3706,57.4219,57.3535,57.4048,39534.0
2016-11-17 11:20:00,67.17,67.22,67.15,67.19,47740.0,57.4048,57.4475,57.3877,57.4219,47740.0
2016-11-17 11:25:00,67.2,67.23,67.12,67.13,68547.0,57.4304,57.456,57.362,57.3706,68547.0
2016-11-17 11:30:00,67.13,67.2,67.12,67.17,68909.0,57.3706,57.4304,57.362,57.4048,68909.0
2016-11-17 11:35:00,67.16,67.21,67.14,67.2,110380.0,57.3962,57.4389,57.3791,57.4304,110380.0
2016-11-17 11:40:00,67.2,67.21,67.17,67.17,56310.0,57.4304,57.4389,57.4048,57.4048,56310.0
2016-11-17 11:45:00,67.18,67.27,67.18,67.23,44103.0,57.4133,57.4902,57.4133,57.456,44103.0
2016-11-17 11:50:00,67.24,67.26,67.18,67.2,37120.0,57.4646,57.4817,57.4133,57.4304,37120.0
2016-11-17 11:55:00,67.2,67.22,67.18,67.19,53359.0,57.4304,57.4475,57.4133,57.4219,53359.0
2016-11-17 12:00:00,67.19,67.29,67.18,67.29,38960.0,57.4219,57.5073,57.4133,57.5073,38960.0
2016-11-17 12:05:00,67.29,67.29,67.22,67.28,142626.0,57.5073,57.5073,57.4475,57.4988,142626.0
2016-11-17 12:10:00,67.29,67.31,67.27,67.31,133146.0,57.5073,57.5244,57.4902,57.5244,133146.0
2016-11-17 12:15:00,67.31,67.38,67.3,67.32,66070.0,57.5244,57.5842,57.5159,57.533,66070.0
2016-11-17 12:20:00,67.32,67.44,67.32,67.44,51980.0,57.533,57.6355,57.533,57.6355,51980.0
2016-11-17 12:25:00,67.44,67.48,67.4,67.41,70347.0,57.6355,57.6697,57.6013,57.6099,70347.0
2016-11-17 12:30:00,67.41,67.48,67.39,67.4,78142.0,57.6099,57.6697,57.5928,57.6013,78142.0
2016-11-17 12:35:00,67.4,67.47,67.37,67.46,83308.0,57.6013,57.6612,57.5757,57.6526,83308.0
2016-11-17 12:40:00,67.46,67.51,67.43,67.5,90558.0,57.6526,57.6953,57.627,57.6868,90558.0
2016-11-17 12:45:00,67.48,67.55,67.47,67.51,120202.0,57.6697,57.7295,57.6612,57.6953,120202.0
2016-11-17 12:50:00,67.5,67.61,67.45,67.51,114208.0,57.6868,57.7808,57.6441,57.6953,114208.0
2016-11-17 12:55:00,67.51,67.55,67.45,67.55,78220.0,57.6953,57.7295,57.6441,57.7295,78220.0
2016-11-17 13:00:00,67.55,67.57,67.5,67.57,48066.0,57.7295,57.7466,57.6868,57.7466,48066.0
2016-11-17 13:05:00,67.56,67.58,67.53,67.55,38835.0,57.7381,57.7552,57.7124,57.7295,38835.0
2016-11-17 13:10:00,67.55,67.57,67.36,67.46,209743.0,57.7295,57.7466,57.5671,57.6526,209743.0
2016-11-17 13:15:00,67.46,67.57,67.46,67.56,63733.0,57.6526,57.7466,57.6526,57.7381,63733.0
2016-11-17 13:20:00,67.56,67.6,67.46,67.6,222574.0,57.7381,57.7723,57.6526,57.7723,222574.0
2016-11-17 13:25:00,67.6,67.64,67.52,67.54,333475.0,57.7723,57.8064,57.7039,57.721,333475.0
2016-11-17 13:30:00,67.55,67.58,67.49,67.57,60685.0,57.7295,57.7552,57.6782,57.7466,60685.0
2016-11-17 13:35:00,67.58,67.64,67.51,67.54,46240.0,57.7552,57.8064,57.6953,57.721,46240.0
2016-11-17 13:40:00,67.55,67.63,67.51,67.56,47375.0,57.7295,57.7979,57.6953,57.7381,47375.0
2016-11-17 13:45:00,67.56,67.59,67.47,67.47,199785.0,57.7381,57.7637,57.6612,57.6612,199785.0
2016-11-17 13:50:00,67.47,67.52,67.44,67.47,45947.0,57.6612,57.7039,57.6355,57.6612,45947.0
2016-11-17 13:55:00,67.47,67.48,67.41,67.45,44427.0,57.6612,57.6697,57.6099,57.6441,44427.0
2016-11-17 14:00:00,67.45,67.52,67.43,67.45,67541.0,57.6441,57.7039,57.627,57.6441,67541.0
2016-11-17 14:05:00,67.45,67.49,67.44,67.48,35989.0,57.6441,57.6782,57.6355,57.6697,35989.0
2016-11-17 14:10:00,67.48,67.55,67.48,67.55,104932.0,57.6697,57.7295,57.6697,57.7295,104932.0
2016-11-17 14:15:00,67.54,67.57,67.51,67.53,206640.0,57.721,57.7466,57.6953,57.7124,206640.0
2016-11-17 14:20:00,67.53,67.67,67.52,67.67,219500.0,57.7124,57.8321,57.7039,57.8321,219500.0
2016-11-17 14:25:00,67.67,67.76,67.67,67.74,74390.0,57.8321,57.909,57.8321,57.8919,74390.0
2016-11-17 14:30:00,67.73,67.84,67.72,67.79,87451.0,57.8834,57.9774,57.8748,57.9346,87451.0
2016-11-17 14:35:00,67.78,67.79,67.67,67.79,70647.0,57.9261,57.9346,57.8321,57.9346,70647.0
2016-11-17 14:40:00,67.79,67.84,67.78,67.83,118750.0,57.9346,57.9774,57.9261,57.9688,118750.0
2016-11-17 14:45:00,67.83,67.92,67.8,67.84,91597.0,57.9688,58.0457,57.9432,57.9774,91597.0
2016-11-17 14:50:00,67.84,67.88,67.83,67.86,46228.0,57.9774,58.0115,57.9688,57.9945,46228.0
2016-11-17 14:55:00,67.86,67.91,67.85,67.91,91204.0,57.9945,58.0372,57.9859,58.0372,91204.0
2016-11-17 15:00:00,67.91,67.91,67.81,67.81,52632.0,58.0372,58.0372,57.9517,57.9517,52632.0
2016-11-17 15:05:00,67.82,67.87,67.81,67.82,54815.0,57.9603,58.003,57.9517,57.9603,54815.0
2016-11-17 15:10:00,67.83,67.91,67.82,67.88,64274.0,57.9688,58.0372,57.9603,58.0115,64274.0
2016-11-17 15:15:00,67.88,67.92,67.84,67.86,81696.0,58.0115,58.0457,57.9774,57.9945,81696.0
2016-11-17 15:20:00,67.86,67.89,67.83,67.88,124320.0,57.9945,58.0201,57.9688,58.0115,124320.0
2016-11-17 15:25:00,67.88,67.94,67.84,67.94,117374.0,58.0115,58.0628,57.9774,58.0628,117374.0
2016-11-17 15:30:00,67.93,68.04,67.92,68.0,157714.0,58.0543,58.1483,58.0457,58.1141,157714.0
2016-11-17 15:35:00,68.0,68.01,67.97,68.0,189934.0,58.1141,58.1226,58.0885,58.1141,189934.0
2016-11-17 15:40:00,68.0,68.0,67.86,67.89,156684.0,58.1141,58.1141,57.9945,58.0201,156684.0
2016-11-17 15:45:00,67.88,67.96,67.82,67.88,219243.0,58.0115,58.0799,57.9603,58.0115,219243.0
2016-11-17 15:50:00,67.89,67.93,67.87,67.89,169922.0,58.0201,58.0543,58.003,58.0201,169922.0
2016-11-17 15:55:00,67.89,68.0,67.88,67.95,395233.0,58.0201,58.1141,58.0115,58.0714,395233.0
2016-11-18 09:30:00,67.92,68.32,67.77,68.11,349203.0,58.0457,58.3876,57.9175,58.2081,349203.0
2016-11-18 09:35:00,68.14,68.32,68.08,68.16,241145.0,58.2337,58.3876,58.1825,58.2508,241145.0
2016-11-18 09:40:00,68.17,68.3,68.1,68.27,234686.0,58.2594,58.3705,58.1996,58.3448,234686.0
2016-11-18 09:45:00,68.26,68.35,68.23,68.25,62937.0,58.3363,58.4132,58.3107,58.3278,62937.0
2016-11-18 09:50:00,68.23,68.44,68.16,68.33,117490.0,58.3107,58.4901,58.2508,58.3961,117490.0
2016-11-18 09:55:00,68.34,68.49,68.31,68.45,270825.0,58.4047,58.5329,58.379,58.4987,270825.0
2016-11-18 10:00:00,68.45,68.51,68.41,68.44,144794.0,58.4987,58.55,58.4645,58.4901,144794.0
2016-11-18 10:05:00,68.44,68.7,68.4,68.65,310977.0,58.4901,58.7123,58.4559,58.6696,310977.0
2016-11-18 10:10:00,68.66,68.77,68.65,68.68,244565.0,58.6781,58.7722,58.6696,58.6952,244565.0
2016-11-18 10:15:00,68.68,68.7,68.57,68.6,108482.0,58.6952,58.7123,58.6012,58.6269,108482.0
2016-11-18 10:20:00,68.61,68.77,68.58,68.73,183887.0,58.6354,58.7722,58.6098,58.738,183887.0
2016-11-18 10:25:00,68.73,68.88,68.73,68.76,291140.0,58.738,58.8662,58.738,58.7636,291140.0
2016-11-18 10:30:00,68.76,68.94,68.73,68.93,133823.0,58.7636,58.9174,58.738,58.9089,133823.0
2016-11-18 10:35:00,68.93,69.03,68.87,68.91,168396.0,58.9089,58.9944,58.8576,58.8918,168396.0
2016-11-18 10:40:00,68.91,69.09,68.9,69.09,130916.0,58.8918,59.0456,58.8833,59.0456,130916.0
2016-11-18 10:45:00,69.07,69.08,68.78,68.89,212526.0,59.0285,59.0371,58.7807,58.8747,212526.0
2016-11-18 10:50:00,68.89,68.91,68.65,68.76,223369.0,58.8747,58.8918,58.6696,58.7636,223369.0
2016-11-18 10:55:00,68.76,68.84,68.69,68.76,288405.0,58.7636,58.832,58.7038,58.7636,288405.0
2016-11-18 11:00:00,68.75,68.87,68.73,68.8,130579.0,58.7551,58.8576,58.738,58.7978,130579.0
2016-11-18 11:05:00,68.8,68.8,68.7,68.76,97582.0,58.7978,58.7978,58.7123,58.7636,97582.0
2016-11-18 11:10:00,68.75,68.81,68.71,68.8,106525.0,58.7551,58.8063,58.7209,58.7978,106525.0
2016-11-18 11:15:00,68.8,68.89,68.78,68.88,85509.0,58.7978,58.8747,58.7807,58.8662,85509.0
2016-11-18 11:20:00,68.88,68.88,68.8,68.84,66451.0,58.8662,58.8662,58.7978,58.832,66451.0
2016-11-18 11:25:00,68.84,68.95,68.81,68.84,89460.0,58.832,58.926,58.8063,58.832,89460.0
2016-11-18 11:30:00,68.84,68.89,68.79,68.8,121774.0,58.832,58.8747,58.7892,58.7978,121774.0
2016-11-18 11:35:00,68.81,68.88,68.81,68.87,56153.0,58.8063,58.8662,58.8063,58.8576,56153.0
2016-11-18 11:40:00,68.86,68.89,68.81,68.83,236228.0,58.8491,58.8747,58.8063,58.8234,236228.0
2016-11-18 11:45:00,68.83,68.84,68.82,68.83,76172.0,58.8234,58.832,58.8149,58.8234,76172.0
2016-11-18 11:50:00,68.83,68.84,68.78,68.8,116918.0,58.8234,58.832,58.7807,58.7978,116918.0
2016-11-18 11:55:00,68.8,68.85,68.8,68.82,53635.0,58.7978,58.8405,58.7978,58.8149,53635.0
2016-11-18 12:00:00,68.82,68.86,68.82,68.84,34880.0,58.8149,58.8491,58.8149,58.832,34880.0
2016-11-18 12:05:00,68.83,68.91,68.83,68.85,66081.0,58.8234,58.8918,58.8234,58.8405,66081.0
2016-11-18 12:10:00,68.86,68.93,68.82,68.93,61100.0,58.8491,58.9089,58.8149,58.9089,61100.0
2016-11-18 12:15:00,68.94,68.94,68.9,68.9,56944.0,58.9174,58.9174,58.8833,58.8833,56944.0
2016-11-18 12:20:00,68.9,68.96,68.9,68.93,84223.0,58.8833,58.9345,58.8833,58.9089,84223.0
2016-11-18 12:25:00,68.94,68.99,68.87,68.97,57881.0,58.9174,58.9602,58.8576,58.9431,57881.0
2016-11-18 12:30:00,68.98,68.98,68.89,68.9,51321.0,58.9516,58.9516,58.8747,58.8833,51321.0
2016-11-18 12:35:00,68.9,68.94,68.86,68.9,64058.0,58.8833,58.9174,58.8491,58.8833,64058.0
2016-11-18 12:40:00,68.89,68.97,68.87,68.94,95770.0,58.8747,58.9431,58.8576,58.9174,95770.0
2016-11-18 12:45:00,68.94,68.94,68.91,68.92,37511.0,58.9174,58.9174,58.8918,58.9003,37511.0
2016-11-18 12:50:00,68.92,69.03,68.92,68.96,68297.0,58.9003,58.9944,58.9003,58.9345,68297.0
2016-11-18 12:55:00,68.97,69.04,68.95,69.0,43001.0,58.9431,59.0029,58.926,58.9687,43001.0
2016-11-18 13:00:00,69.0,69.13,68.96,69.09,156224.0,58.9687,59.0798,58.9345,59.0456,156224.0
2016-11-18 13:05:00,69.08,69.14,69.08,69.14,60907.0,59.0371,59.0884,59.0371,59.0884,60907.0
2016-11-18 13:10:00,69.14,69.16,69.09,69.12,74578.0,59.0884,59.1055,59.0456,59.0713,74578.0
2016-11-18 13:15:00,69.12,69.23,69.1,69.12,87985.0,59.0713,59.1653,59.0542,59.0713,87985.0
2016-11-18 13:20:00,69.12,69.13,69.09,69.1,51168.0,59.0713,59.0798,59.0456,59.0542,51168.0
2016-11-18 13:25:00,69.1,69.16,69.09,69.15,54360.0,59.0542,59.1055,59.0456,59.0969,54360.0
2016-11-18 13:30:00,69.14,69.2,69.14,69.16,41522.0,59.0884,59.1396,59.0884,59.1055,41522.0
2016-11-18 13:35:00,69.16,69.37,69.13,69.34,111372.0,59.1055,59.2849,59.0798,59.2593,111372.0
2016-11-18 13:40:00,69.35,69.35,69.25,69.28,64824.0,59.2678,59.2678,59.1824,59.208,64824.0
2016-11-18 13:45:00,69.27,69.28,69.2,69.21,69041.0,59.1995,59.208,59.1396,59.1482,69041.0
2016-11-18 13:50:00,69.21,69.3,69.21,69.29,39377.0,59.1482,59.2251,59.1482,59.2166,39377.0
2016-11-18 13:55:00,69.29,69.3,69.25,69.25,37620.0,59.2166,59.2251,59.1824,59.1824,37620.0
2016-11-18 14:00:00,69.25,69.33,69.25,69.25,70177.0,59.1824,59.2507,59.1824,59.1824,70177.0
2016-11-18 14:05:00,69.25,69.31,69.22,69.26,55454.0,59.1824,59.2336,59.1567,59.1909,55454.0
2016-11-18 14:10:00,69.26,69.3,69.24,69.28,122032.0,59.1909,59.2251,59.1738,59.208,122032.0
2016-11-18 14:15:00,69.27,69.29,69.23,69.26,54313.0,59.1995,59.2166,59.1653,59.1909,54313.0
2016-11-18 14:20:00,69.26,69.29,69.11,69.12,84505.0,59.1909,59.2166,59.0627,59.0713,84505.0
2016-11-18 14:25:00,69.11,69.12,69.04,69.05,99613.0,59.0627,59.0713,59.0029,59.0114,99613.0
2016-11-18 14:30:00,69.05,69.12,69.02,69.06,53227.0,59.0114,59.0713,58.9858,59.02,53227.0
2016-11-18 14:35:00,69.06,69.15,69.04,69.15,106117.0,59.02,59.0969,59.0029,59.0969,106117.0
2016-11-18 14:40:00,69.15,69.23,69.15,69.22,61095.0,59.0969,59.1653,59.0969,59.1567,61095.0
2016-11-18 14:45:00,69.21,69.27,69.18,69.23,126168.0,59.1482,59.1995,59.1225,59.1653,126168.0
2016-11-18 14:50:00,69.23,69.23,69.13,69.17,64119.0,59.1653,59.1653,59.0798,59.114,64119.0
2016-11-18 14:55:00,69.18,69.24,69.14,69.16,69297.0,59.1225,59.1738,59.0884,59.1055,69297.0
2016-11-18 15:00:00,69.17,69.33,69.16,69.32,90590.0,59.114,59.2507,59.1055,59.2422,90590.0
2016-11-18 15:05:00,69.32,69.34,69.29,69.3,84500.0,59.2422,59.2593,59.2166,59.2251,84500.0
2016-11-18 15:10:00,69.3,69.35,69.29,69.35,136945.0,59.2251,59.2678,59.2166,59.2678,136945.0
2016-11-18 15:15:00,69.35,69.48,69.35,69.48,71875.0,59.2678,59.3789,59.2678,59.3789,71875.0
2016-11-18 15:20:00,69.48,69.56,69.46,69.54,183878.0,59.3789,59.4473,59.3618,59.4302,183878.0
2016-11-18 15:25:00,69.54,69.58,69.52,69.53,131362.0,59.4302,59.4644,59.4131,59.4217,131362.0
2016-11-18 15:30:00,69.53,69.54,69.47,69.52,118405.0,59.4217,59.4302,59.3704,59.4131,118405.0
2016-11-18 15:35:00,69.52,69.52,69.4,69.42,158074.0,59.4131,59.4131,59.3106,59.3277,158074.0
2016-11-18 15:40:00,69.42,69.47,69.35,69.37,124329.0,59.3277,59.3704,59.2678,59.2849,124329.0
2016-11-18 15:45:00,69.36,69.46,69.34,69.43,211801.0,59.2764,59.3618,59.2593,59.3362,211801.0
2016-11-18 15:50:00,69.43,69.44,69.3,69.3,155874.0,59.3362,59.3448,59.2251,59.2251,155874.0
2016-11-18 15:55:00,69.3,69.37,69.24,69.33,402570.0,59.2251,59.2849,59.1738,59.2507,402570.0
2016-11-21 09:30:00,69.42,69.7,69.4,69.56,96388.0,59.3277,59.567,59.3106,59.4473,96388.0
2016-11-21 09:35:00,69.61,69.61,69.44,69.53,82004.0,59.49,59.49,59.3448,59.4217,82004.0
2016-11-21 09:40:00,69.51,69.63,69.49,69.58,81714.0,59.4046,59.5071,59.3875,59.4644,81714.0
2016-11-21 09:45:00,69.58,69.58,69.44,69.47,237358.0,59.4644,59.4644,59.3448,59.3704,237358.0
2016-11-21 09:50:00,69.47,69.48,69.36,69.4,74390.0,59.3704,59.3789,59.2764,59.3106,74390.0
2016-11-21 09:55:00,69.39,69.43,69.15,69.26,143745.0,59.302,59.3362,59.0969,59.1909,143745.0
2016-11-21 10:00:00,69.27,69.33,69.17,69.27,71959.0,59.1995,59.2507,59.114,59.1995,71959.0
2016-11-21 10:05:00,69.26,69.31,69.14,69.26,104119.0,59.1909,59.2336,59.0884,59.1909,104119.0
2016-11-21 10:10:00,69.26,69.3,69.17,69.23,105847.0,59.1909,59.2251,59.114,59.1653,105847.0
2016-11-21 10:15:00,69.23,69.29,69.09,69.09,110098.0,59.1653,59.2166,59.0456,59.0456,110098.0
2016-11-21 10:20:00,69.08,69.09,68.97,69.03,71146.0,59.0371,59.0456,58.9431,58.9944,71146.0
2016-11-21 10:25:00,69.03,69.07,68.85,68.85,51671.0,58.9944,59.0285,58.8405,58.8405,51671.0
2016-11-21 10:30:00,68.86,68.95,68.83,68.9,48569.0,58.8491,58.926,58.8234,58.8833,48569.0
2016-11-21 10:35:00,68.89,68.94,68.83,68.83,64247.0,58.8747,58.9174,58.8234,58.8234,64247.0
2016-11-21 10:40:00,68.84,68.98,68.82,68.97,86597.0,58.832,58.9516,58.8149,58.9431,86597.0
2016-11-21 10:45:00,68.96,68.96,68.86,68.92,60934.0,58.9345,58.9345,58.8491,58.9003,60934.0
2016-11-21 10:50:00,68.92,69.01,68.91,68.95,75081.0,58.9003,58.9773,58.8918,58.926,75081.0
2016-11-21 10:55:00,68.95,68.99,68.9,68.92,52583.0,58.926,58.9602,58.8833,58.9003,52583.0
2016-11-21 11:00:00,68.91,69.01,68.9,68.95,37222.0,58.8918,58.9773,58.8833,58.926,37222.0
2016-11-21 11:05:00,68.95,68.99,68.91,68.98,31677.0,58.926,58.9602,58.8918,58.9516,31677.0
2016-11-21 11:10:00,68.98,69.06,68.94,69.06,49202.0,58.9516,59.02,58.9174,59.02,49202.0
2016-11-21 11:15:00,69.06,69.09,68.97,68.98,30365.0,59.02,59.0456,58.9431,58.9516,30365.0
2016-11-21 11:20:00,68.97,68.99,68.84,68.9,46166.0,58.9431,58.9602,58.832,58.8833,46166.0
2016-11-21 11:25:00,68.9,68.94,68.83,68.88,31154.0,58.8833,58.9174,58.8234,58.8662,31154.0
2016-11-21 11:30:00,68.88,68.92,68.84,68.88,35174.0,58.8662,58.9003,58.832,58.8662,35174.0
2016-11-21 11:35:00,68.87,68.99,68.87,68.99,31834.0,58.8576,58.9602,58.8576,58.9602,31834.0
2016-11-21 11:40:00,68.98,69.09,68.97,69.09,57146.0,58.9516,59.0456,58.9431,59.0456,57146.0
2016-11-21 11:45:00,69.08,69.12,69.03,69.09,30760.0,59.0371,59.0713,58.9944,59.0456,30760.0
2016-11-21 11:50:00,69.08,69.16,69.08,69.14,41608.0,59.0371,59.1055,59.0371,59.0884,41608.0
2016-11-21 11:55:00,69.14,69.15,69.11,69.14,26841.0,59.0884,59.0969,59.0627,59.0884,26841.0
2016-11-21 12:00:00,69.14,69.21,69.12,69.17,30040.0,59.0884,59.1482,59.0713,59.114,30040.0
2016-11-21 12:05:00,69.16,69.23,69.15,69.23,56144.0,59.1055,59.1653,59.0969,59.1653,56144.0
2016-11-21 12:10:00,69.23,69.23,69.17,69.2,44826.0,59.1653,59.1653,59.114,59.1396,44826.0
2016-11-21 12:15:00,69.19,69.24,69.18,69.24,14172.0,59.1311,59.1738,59.1225,59.1738,14172.0
2016-11-21 12:20:00,69.23,69.24,69.15,69.22,27940.0,59.1653,59.1738,59.0969,59.1567,27940.0
2016-11-21 12:25:00,69.21,69.24,69.17,69.23,26890.0,59.1482,59.1738,59.114,59.1653,26890.0
2016-11-21 12:30:00,69.22,69.27,69.21,69.25,31108.0,59.1567,59.1995,59.1482,59.1824,31108.0
2016-11-21 12:35:00,69.25,69.27,69.2,69.23,15369.0,59.1824,59.1995,59.1396,59.1653,15369.0
2016-11-21 12:40:00,69.23,69.27,69.22,69.26,30198.0,59.1653,59.1995,59.1567,59.1909,30198.0
2016-11-21 12:45:00,69.26,69.27,69.22,69.23,16482.0,59.1909,59.1995,59.1567,59.1653,16482.0
2016-11-21 12:50:00,69.23,69.24,69.18,69.19,26240.0,59.1653,59.1738,59.1225,59.1311,26240.0
2016-11-21 12:55:00,69.18,69.19,69.12,69.14,28847.0,59.1225,59.1311,59.0713,59.0884,28847.0
2016-11-21 13:00:00,69.15,69.21,69.13,69.2,31800.0,59.0969,59.1482,59.0798,59.1396,31800.0
2016-11-21 13:05:00,69.2,69.26,69.2,69.24,19291.0,59.1396,59.1909,59.1396,59.1738,19291.0
2016-11-21 13:10:00,69.23,69.25,69.21,69.24,18106.0,59.1653,59.1824,59.1482,59.1738,18106.0
2016-11-21 13:15:00,69.25,69.27,69.21,69.22,16813.0,59.1824,59.1995,59.1482,59.1567,16813.0
2016-11-21 13:20:00,69.22,69.24,69.16,69.22,27268.0,59.1567,59.1738,59.1055,59.1567,27268.0
2016-11-21 13:25:00,69.22,69.28,69.21,69.26,18049.0,59.1567,59.208,59.1482,59.1909,18049.0
2016-11-21 13:30:00,69.26,69.28,69.21,69.23,24211.0,59.1909,59.208,59.1482,59.1653,24211.0
2016-11-21 13:35:00,69.23,69.24,69.19,69.21,13202.0,59.1653,59.1738,59.1311,59.1482,13202.0
2016-11-21 13:40:00,69.2,69.24,69.2,69.23,16451.0,59.1396,59.1738,59.1396,59.1653,16451.0
2016-11-21 13:45:00,69.23,69.25,69.17,69.17,32972.0,59.1653,59.1824,59.114,59.114,32972.0
2016-11-21 13:50:00,69.17,69.19,69.14,69.19,141114.0,59.114,59.1311,59.0884,59.1311,141114.0
2016-11-21 13:55:00,69.2,69.24,69.14,69.14,47402.0,59.1396,59.1738,59.0884,59.0884,47402.0
2016-11-21 14:00:00,69.14,69.17,69.13,69.17,24251.0,59.0884,59.114,59.0798,59.114,24251.0
2016-11-21 14:05:00,69.18,69.21,69.14,69.18,29116.0,59.1225,59.1482,59.0884,59.1225,29116.0
2016-11-21 14:10:00,69.17,69.19,69.13,69.15,31698.0,59.114,59.1311,59.0798,59.0969,31698.0
2016-11-21 14:15:00,69.14,69.14,69.1,69.13,17889.0,59.0884,59.0884,59.0542,59.0798,17889.0
2016-11-21 14:20:00,69.13,69.14,69.09,69.1,28233.0,59.0798,59.0884,59.0456,59.0542,28233.0
2016-11-21 14:25:00,69.1,69.13,69.08,69.12,54359.0,59.0542,59.0798,59.0371,59.0713,54359.0
2016-11-21 14:30:00,69.12,69.14,69.11,69.12,28195.0,59.0713,59.0884,59.0627,59.0713,28195.0
2016-11-21 14:35:00,69.13,69.16,69.11,69.14,32245.0,59.0798,59.1055,59.0627,59.0884,32245.0
2016-11-21 14:40:00,69.14,69.18,69.11,69.17,62276.0,59.0884,59.1225,59.0627,59.114,62276.0
2016-11-21 14:45:00,69.17,69.23,69.16,69.19,38457.0,59.114,59.1653,59.1055,59.1311,38457.0
2016-11-21 14:50:00,69.2,69.22,69.16,69.21,37251.0,59.1396,59.1567,59.1055,59.1482,37251.0
2016-11-21 14:55:00,69.2,69.21,69.16,69.19,25479.0,59.1396,59.1482,59.1055,59.1311,25479.0
2016-11-21 15:00:00,69.19,69.35,69.18,69.35,133317.0,59.1311,59.2678,59.1225,59.2678,133317.0
2016-11-21 15:05:00,69.35,69.41,69.32,69.35,105032.0,59.2678,59.3191,59.2422,59.2678,105032.0
2016-11-21 15:10:00,69.35,69.37,69.28,69.33,75184.0,59.2678,59.2849,59.208,59.2507,75184.0
2016-11-21 15:15:00,69.33,69.33,69.22,69.22,58565.0,59.2507,59.2507,59.1567,59.1567,58565.0
2016-11-21 15:20:00,69.23,69.24,69.17,69.24,66552.0,59.1653,59.1738,59.114,59.1738,66552.0
2016-11-21 15:25:00,69.25,69.32,69.23,69.26,55483.0,59.1824,59.2422,59.1653,59.1909,55483.0
2016-11-21 15:30:00,69.26,69.3,69.25,69.28,68866.0,59.1909,59.2251,59.1824,59.208,68866.0
2016-11-21 15:35:00,69.28,69.33,69.27,69.28,80145.0,59.208,59.2507,59.1995,59.208,80145.0
2016-11-21 15:40:00,69.28,69.3,69.19,69.25,115735.0,59.208,59.2251,59.1311,59.1824,115735.0
2016-11-21 15:45:00,69.25,69.28,69.24,69.27,92988.0,59.1824,59.208,59.1738,59.1995,92988.0
2016-11-21 15:50:00,69.27,69.32,69.23,69.3,94962.0,59.1995,59.2422,59.1653,59.2251,94962.0
2016-11-21 15:55:00,69.29,69.43,69.28,69.41,314421.0,59.2166,59.3362,59.208,59.3191,314421.0
2016-11-22 09:30:00,70.19,70.19,69.7,69.95,235354.0,59.9857,59.9857,59.567,59.7806,235354.0
2016-11-22 09:35:00,69.94,70.13,69.86,70.09,119011.0,59.7721,59.9344,59.7037,59.9003,119011.0
2016-11-22 09:40:00,70.08,70.19,70.01,70.09,78442.0,59.8917,59.9857,59.8319,59.9003,78442.0
2016-11-22 09:45:00,70.09,70.29,70.08,70.27,94242.0,59.9003,60.0712,59.8917,60.0541,94242.0
2016-11-22 09:50:00,70.26,70.36,70.22,70.25,145817.0,60.0455,60.131,60.0114,60.037,145817.0
2016-11-22 09:55:00,70.25,70.43,70.24,70.38,190890.0,60.037,60.1908,60.0284,60.1481,190890.0
2016-11-22 10:00:00,70.37,70.42,70.23,70.4,187612.0,60.1395,60.1823,60.0199,60.1652,187612.0
2016-11-22 10:05:00,70.4,70.99,70.39,70.95,440191.0,60.1652,60.6694,60.1566,60.6352,440191.0
2016-11-22 10:10:00,70.95,70.98,70.78,70.95,142363.0,60.6352,60.6609,60.4899,60.6352,142363.0
2016-11-22 10:15:00,70.94,71.09,70.84,71.02,149501.0,60.6267,60.7549,60.5412,60.695,149501.0
2016-11-22 10:20:00,71.0,71.14,70.98,71.1,122072.0,60.678,60.7976,60.6609,60.7634,122072.0
2016-11-22 10:25:00,71.09,71.11,70.97,71.1,156385.0,60.7549,60.772,60.6523,60.7634,156385.0
2016-11-22 10:30:00,71.1,71.11,70.81,70.81,113825.0,60.7634,60.772,60.5156,60.5156,113825.0
2016-11-22 10:35:00,70.81,70.81,70.74,70.77,225715.0,60.5156,60.5156,60.4558,60.4814,225715.0
2016-11-22 10:40:00,70.77,70.77,70.62,70.69,131787.0,60.4814,60.4814,60.3532,60.413,131787.0
2016-11-22 10:45:00,70.69,70.72,70.48,70.52,186300.0,60.413,60.4387,60.2336,60.2677,186300.0
2016-11-22 10:50:00,70.52,70.66,70.52,70.6,91090.0,60.2677,60.3874,60.2677,60.3361,91090.0
2016-11-22 10:55:00,70.6,70.68,70.59,70.65,73941.0,60.3361,60.4045,60.3276,60.3788,73941.0
2016-11-22 11:00:00,70.65,70.83,70.65,70.8,110998.0,60.3788,60.5327,60.3788,60.507,110998.0
2016-11-22 11:05:00,70.8,70.91,70.75,70.87,177025.0,60.507,60.601,60.4643,60.5669,177025.0
2016-11-22 11:10:00,70.86,70.98,70.84,70.91,228265.0,60.5583,60.6609,60.5412,60.601,228265.0
2016-11-22 11:15:00,70.92,70.97,70.87,70.9,138734.0,60.6096,60.6523,60.5669,60.5925,138734.0
2016-11-22 11:20:00,70.9,70.97,70.89,70.95,231544.0,60.5925,60.6523,60.5839,60.6352,231544.0
2016-11-22 11:25:00,70.95,70.96,70.88,70.91,134428.0,60.6352,60.6438,60.5754,60.601,134428.0
2016-11-22 11:30:00,70.9,70.95,70.88,70.92,70415.0,60.5925,60.6352,60.5754,60.6096,70415.0
2016-11-22 11:35:00,70.92,70.98,70.88,70.97,129572.0,60.6096,60.6609,60.5754,60.6523,129572.0
2016-11-22 11:40:00,70.98,71.28,70.98,71.28,187339.0,60.6609,60.9172,60.6609,60.9172,187339.0
2016-11-22 11:45:00,71.28,71.46,71.27,71.39,199849.0,60.9172,61.0711,60.9087,61.0113,199849.0
2016-11-22 11:50:00,71.38,71.48,71.3,71.34,96861.0,61.0027,61.0882,60.9343,60.9685,96861.0
2016-11-22 11:55:00,71.33,71.43,71.32,71.4,65122.0,60.96,61.0454,60.9514,61.0198,65122.0
2016-11-22 12:00:00,71.4,71.47,71.23,71.23,106961.0,61.0198,61.0796,60.8745,60.8745,106961.0
2016-11-22 12:05:00,71.22,71.31,71.21,71.23,78008.0,60.866,60.9429,60.8574,60.8745,78008.0
2016-11-22 12:10:00,71.24,71.26,71.11,71.22,119778.0,60.8831,60.9002,60.772,60.866,119778.0
2016-11-22 12:15:00,71.21,71.26,71.17,71.23,95115.0,60.8574,60.9002,60.8232,60.8745,95115.0
2016-11-22 12:20:00,71.23,71.23,71.14,71.19,55680.0,60.8745,60.8745,60.7976,60.8403,55680.0
2016-11-22 12:25:00,71.18,71.25,71.15,71.16,35933.0,60.8318,60.8916,60.8061,60.8147,35933.0
2016-11-22 12:30:00,71.16,71.2,71.15,71.17,29821.0,60.8147,60.8489,60.8061,60.8232,29821.0
2016-11-22 12:35:00,71.17,71.37,71.17,71.33,111093.0,60.8232,60.9942,60.8232,60.96,111093.0
2016-11-22 12:40:00,71.33,71.48,71.25,71.46,92101.0,60.96,61.0882,60.8916,61.0711,92101.0
2016-11-22 12:45:00,71.45,71.53,71.4,71.52,86357.0,61.0625,61.1309,61.0198,61.1224,86357.0
2016-11-22 12:50:00,71.51,71.53,71.48,71.51,60869.0,61.1138,61.1309,61.0882,61.1138,60869.0
2016-11-22 12:55:00,71.51,71.55,71.5,71.51,96334.0,61.1138,61.148,61.1053,61.1138,96334.0
2016-11-22 13:00:00,71.5,71.52,71.49,71.5,55886.0,61.1053,61.1224,61.0967,61.1053,55886.0
2016-11-22 13:05:00,71.51,71.55,71.5,71.51,48713.0,61.1138,61.148,61.1053,61.1138,48713.0
2016-11-22 13:10:00,71.51,71.65,71.51,71.62,72007.0,61.1138,61.2335,61.1138,61.2078,72007.0
2016-11-22 13:15:00,71.62,71.67,71.6,71.64,62352.0,61.2078,61.2506,61.1907,61.2249,62352.0
2016-11-22 13:20:00,71.63,71.71,71.58,71.71,52177.0,61.2164,61.2847,61.1736,61.2847,52177.0
2016-11-22 13:25:00,71.71,71.79,71.7,71.75,83886.0,61.2847,61.3531,61.2762,61.3189,83886.0
2016-11-22 13:30:00,71.75,71.87,71.75,71.86,77265.0,61.3189,61.4215,61.3189,61.4129,77265.0
2016-11-22 13:35:00,71.86,71.89,71.84,71.87,76180.0,61.4129,61.4386,61.3958,61.4215,76180.0
2016-11-22 13:40:00,71.86,71.89,71.79,71.86,180316.0,61.4129,61.4386,61.3531,61.4129,180316.0
2016-11-22 13:45:00,71.87,71.9,71.83,71.86,96582.0,61.4215,61.4471,61.3873,61.4129,96582.0
2016-11-22 13:50:00,71.85,71.97,71.85,71.92,93198.0,61.4044,61.5069,61.4044,61.4642,93198.0
2016-11-22 13:55:00,71.92,71.93,71.77,71.8,66600.0,61.4642,61.4728,61.336,61.3617,66600.0
2016-11-22 14:00:00,71.8,71.8,71.66,71.68,52543.0,61.3617,61.3617,61.242,61.2591,52543.0
2016-11-22 14:05:00,71.68,71.77,71.64,71.65,66124.0,61.2591,61.336,61.2249,61.2335,66124.0
2016-11-22 14:10:00,71.64,71.69,71.6,71.66,73394.0,61.2249,61.2676,61.1907,61.242,73394.0
2016-11-22 14:15:00,71.67,71.74,71.63,71.7,53016.0,61.2506,61.3104,61.2164,61.2762,53016.0
2016-11-22 14:20:00,71.7,71.73,71.67,71.68,82239.0,61.2762,61.3018,61.2506,61.2591,82239.0
2016-11-22 14:25:00,71.68,71.7,71.59,71.65,78979.0,61.2591,61.2762,61.1822,61.2335,78979.0
2016-11-22 14:30:00,71.65,71.66,71.6,71.65,108063.0,61.2335,61.242,61.1907,61.2335,108063.0
2016-11-22 14:35:00,71.65,71.65,71.52,71.53,72657.0,61.2335,61.2335,61.1224,61.1309,72657.0
2016-11-22 14:40:00,71.53,71.63,71.51,71.61,98110.0,61.1309,61.2164,61.1138,61.1993,98110.0
2016-11-22 14:45:00,71.61,71.61,71.5,71.53,58450.0,61.1993,61.1993,61.1053,61.1309,58450.0
2016-11-22 14:50:00,71.53,71.56,71.49,71.53,53340.0,61.1309,61.1565,61.0967,61.1309,53340.0
2016-11-22 14:55:00,71.53,71.55,71.44,71.48,97351.0,61.1309,61.148,61.054,61.0882,97351.0
2016-11-22 15:00:00,71.49,71.51,71.45,71.46,146382.0,61.0967,61.1138,61.0625,61.0711,146382.0
2016-11-22 15:05:00,71.47,71.49,71.43,71.48,85016.0,61.0796,61.0967,61.0454,61.0882,85016.0
2016-11-22 15:10:00,71.49,71.51,71.42,71.47,68456.0,61.0967,61.1138,61.0369,61.0796,68456.0
2016-11-22 15:15:00,71.47,71.56,71.46,71.56,63731.0,61.0796,61.1565,61.0711,61.1565,63731.0
2016-11-22 15:20:00,71.56,71.58,71.47,71.5,110196.0,61.1565,61.1736,61.0796,61.1053,110196.0
2016-11-22 15:25:00,71.51,71.53,71.47,71.52,56744.0,61.1138,61.1309,61.0796,61.1224,56744.0
2016-11-22 15:30:00,71.53,71.57,71.5,71.56,86233.0,61.1309,61.1651,61.1053,61.1565,86233.0
2016-11-22 15:35:00,71.56,71.61,71.55,71.58,245019.0,61.1565,61.1993,61.148,61.1736,245019.0
2016-11-22 15:40:00,71.57,71.62,71.57,71.6,153816.0,61.1651,61.2078,61.1651,61.1907,153816.0
2016-11-22 15:45:00,71.6,71.69,71.6,71.67,159169.0,61.1907,61.2676,61.1907,61.2506,159169.0
2016-11-22 15:50:00,71.67,71.73,71.65,71.71,141711.0,61.2506,61.3018,61.2335,61.2847,141711.0
2016-11-22 15:55:00,71.71,71.73,71.6,71.61,310702.0,61.2847,61.3018,61.1907,61.1993,310702.0
2016-11-23 09:30:00,71.83,72.08,71.7,72.03,115921.0,61.3873,61.6009,61.2762,61.5582,115921.0
2016-11-23 09:35:00,72.06,72.21,71.91,72.11,46448.0,61.5839,61.712,61.4557,61.6266,46448.0
2016-11-23 09:40:00,72.11,72.14,71.92,71.96,73180.0,61.6266,61.6522,61.4642,61.4984,73180.0
2016-11-23 09:45:00,71.95,71.97,71.62,71.64,88109.0,61.4898,61.5069,61.2078,61.2249,88109.0
2016-11-23 09:50:00,71.64,71.85,71.62,71.73,47104.0,61.2249,61.4044,61.2078,61.3018,47104.0
2016-11-23 09:55:00,71.73,72.01,71.72,71.98,88859.0,61.3018,61.5411,61.2933,61.5155,88859.0
2016-11-23 10:00:00,71.97,72.03,71.83,72.02,102584.0,61.5069,61.5582,61.3873,61.5497,102584.0
2016-11-23 10:05:00,72.02,72.06,71.93,71.98,99354.0,61.5497,61.5839,61.4728,61.5155,99354.0
2016-11-23 10:10:00,71.98,72.05,71.92,72.02,100064.0,61.5155,61.5753,61.4642,61.5497,100064.0
2016-11-23 10:15:00,72.02,72.32,72.01,72.25,149517.0,61.5497,61.8061,61.5411,61.7462,149517.0
2016-11-23 10:20:00,72.23,72.24,71.88,71.88,81522.0,61.7291,61.7377,61.43,61.43,81522.0
2016-11-23 10:25:00,71.89,72.04,71.88,72.03,54451.0,61.4386,61.5668,61.43,61.5582,54451.0
2016-11-23 10:30:00,72.04,72.14,72.04,72.11,49772.0,61.5668,61.6522,61.5668,61.6266,49772.0
2016-11-23 10:35:00,72.12,72.17,72.05,72.13,52851.0,61.6351,61.6779,61.5753,61.6437,52851.0
2016-11-23 10:40:00,72.13,72.16,72.05,72.09,53440.0,61.6437,61.6693,61.5753,61.6095,53440.0
2016-11-23 10:45:00,72.09,72.12,72.03,72.04,47781.0,61.6095,61.6351,61.5582,61.5668,47781.0
2016-11-23 10:50:00,72.03,72.12,72.01,72.09,55359.0,61.5582,61.6351,61.5411,61.6095,55359.0
2016-11-23 10:55:00,72.1,72.25,72.08,72.21,99797.0,61.618,61.7462,61.6009,61.712,99797.0
2016-11-23 11:00:00,72.2,72.28,72.17,72.17,97698.0,61.7035,61.7719,61.6779,61.6779,97698.0
2016-11-23 11:05:00,72.17,72.23,72.1,72.22,55814.0,61.6779,61.7291,61.618,61.7206,55814.0
2016-11-23 11:10:00,72.21,72.26,72.17,72.26,50679.0,61.712,61.7548,61.6779,61.7548,50679.0
2016-11-23 11:15:00,72.24,72.26,72.16,72.26,44308.0,61.7377,61.7548,61.6693,61.7548,44308.0
2016-11-23 11:20:00,72.26,72.29,72.17,72.29,62426.0,61.7548,61.7804,61.6779,61.7804,62426.0
2016-11-23 11:25:00,72.28,72.37,72.28,72.34,82222.0,61.7719,61.8488,61.7719,61.8231,82222.0
2016-11-23 11:30:00,72.34,72.34,72.26,72.31,67081.0,61.8231,61.8231,61.7548,61.7975,67081.0
2016-11-23 11:35:00,72.31,72.31,72.15,72.17,41323.0,61.7975,61.7975,61.6608,61.6779,41323.0
2016-11-23 11:40:00,72.17,72.2,72.13,72.14,47305.0,61.6779,61.7035,61.6437,61.6522,47305.0
2016-11-23 11:45:00,72.13,72.15,72.05,72.08,36403.0,61.6437,61.6608,61.5753,61.6009,36403.0
2016-11-23 11:50:00,72.09,72.12,72.03,72.11,45961.0,61.6095,61.6351,61.5582,61.6266,45961.0
2016-11-23 11:55:00,72.11,72.21,72.1,72.2,47527.0,61.6266,61.712,61.618,61.7035,47527.0
2016-11-23 12:00:00,72.19,72.2,72.01,72.01,41359.0,61.695,61.7035,61.5411,61.5411,41359.0
2016-11-23 12:05:00,72.01,72.02,71.88,71.93,66219.0,61.5411,61.5497,61.43,61.4728,66219.0
2016-11-23 12:10:00,71.94,71.96,71.88,71.91,36823.0,61.4813,61.4984,61.43,61.4557,36823.0
2016-11-23 12:15:00,71.91,71.94,71.8,71.81,133861.0,61.4557,61.4813,61.3617,61.3702,133861.0
2016-11-23 12:20:00,71.81,71.94,71.8,71.92,40688.0,61.3702,61.4813,61.3617,61.4642,40688.0
2016-11-23 12:25:00,71.92,71.97,71.91,71.93,46777.0,61.4642,61.5069,61.4557,61.4728,46777.0
2016-11-23 12:30:00,71.93,72.0,71.9,71.91,25428.0,61.4728,61.5326,61.4471,61.4557,25428.0
2016-11-23 12:35:00,71.91,71.95,71.83,71.89,66151.0,61.4557,61.4898,61.3873,61.4386,66151.0
2016-11-23 12:40:00,71.9,71.98,71.89,71.98,38262.0,61.4471,61.5155,61.4386,61.5155,38262.0
2016-11-23 12:45:00,72.0,72.06,71.99,72.01,54124.0,61.5326,61.5839,61.524,61.5411,54124.0
2016-11-23 12:50:00,72.0,72.05,71.98,72.0,37779.0,61.5326,61.5753,61.5155,61.5326,37779.0
2016-11-23 12:55:00,71.99,72.01,71.93,71.98,32684.0,61.524,61.5411,61.4728,61.5155,32684.0
2016-11-23 13:00:00,71.98,71.98,71.89,71.9,34452.0,61.5155,61.5155,61.4386,61.4471,34452.0
2016-11-23 13:05:00,71.89,71.9,71.81,71.87,47965.0,61.4386,61.4471,61.3702,61.4215,47965.0
2016-11-23 13:10:00,71.88,71.92,71.86,71.91,24150.0,61.43,61.4642,61.4129,61.4557,24150.0
2016-11-23 13:15:00,71.91,71.95,71.89,71.91,28056.0,61.4557,61.4898,61.4386,61.4557,28056.0
2016-11-23 13:20:00,71.92,71.95,71.8,71.81,34498.0,61.4642,61.4898,61.3617,61.3702,34498.0
2016-11-23 13:25:00,71.81,71.91,71.8,71.89,26795.0,61.3702,61.4557,61.3617,61.4386,26795.0
2016-11-23 13:30:00,71.89,71.94,71.83,71.83,38034.0,61.4386,61.4813,61.3873,61.3873,38034.0
2016-11-23 13:35:00,71.84,71.88,71.83,71.86,22667.0,61.3958,61.43,61.3873,61.4129,22667.0
2016-11-23 13:40:00,71.85,71.9,71.81,71.81,32130.0,61.4044,61.4471,61.3702,61.3702,32130.0
2016-11-23 13:45:00,71.81,71.86,71.8,71.84,24784.0,61.3702,61.4129,61.3617,61.3958,24784.0
2016-11-23 13:50:00,71.83,71.88,71.78,71.86,29526.0,61.3873,61.43,61.3446,61.4129,29526.0
2016-11-23 13:55:00,71.85,71.85,71.74,71.76,35050.0,61.4044,61.4044,61.3104,61.3275,35050.0
2016-11-23 14:00:00,71.76,71.83,71.74,71.8,34104.0,61.3275,61.3873,61.3104,61.3617,34104.0
2016-11-23 14:05:00,71.78,71.85,71.77,71.8,31364.0,61.3446,61.4044,61.336,61.3617,31364.0
2016-11-23 14:10:00,71.8,71.86,71.8,71.83,39644.0,61.3617,61.4129,61.3617,61.3873,39644.0
2016-11-23 14:15:00,71.83,71.86,71.68,71.69,88529.0,61.3873,61.4129,61.2591,61.2676,88529.0
2016-11-23 14:20:00,71.69,71.81,71.68,71.76,55329.0,61.2676,61.3702,61.2591,61.3275,55329.0
2016-11-23 14:25:00,71.75,71.8,71.71,71.76,53834.0,61.3189,61.3617,61.2847,61.3275,53834.0
2016-11-23 14:30:00,71.77,71.8,71.76,71.77,37106.0,61.336,61.3617,61.3275,61.336,37106.0
2016-11-23 14:35:00,71.77,71.79,71.73,71.78,59052.0,61.336,61.3531,61.3018,61.3446,59052.0
2016-11-23 14:40:00,71.78,71.87,71.74,71.83,63733.0,61.3446,61.4215,61.3104,61.3873,63733.0
2016-11-23 14:45:00,71.82,71.91,71.82,71.88,40979.0,61.3787,61.4557,61.3787,61.43,40979.0
2016-11-23 14:50:00,71.87,71.88,71.79,71.81,74995.0,61.4215,61.43,61.3531,61.3702,74995.0
2016-11-23 14:55:00,71.81,71.81,71.74,71.78,35779.0,61.3702,61.3702,61.3104,61.3446,35779.0
2016-11-23 15:00:00,71.78,71.82,71.74,71.76,182076.0,61.3446,61.3787,61.3104,61.3275,182076.0
2016-11-23 15:05:00,71.76,71.76,71.72,71.74,54845.0,61.3275,61.3275,61.2933,61.3104,54845.0
2016-11-23 15:10:00,71.74,71.74,71.69,71.74,38195.0,61.3104,61.3104,61.2676,61.3104,38195.0
2016-11-23 15:15:00,71.74,71.8,71.73,71.78,57398.0,61.3104,61.3617,61.3018,61.3446,57398.0
2016-11-23 15:20:00,71.77,71.83,71.75,71.75,87453.0,61.336,61.3873,61.3189,61.3189,87453.0
2016-11-23 15:25:00,71.76,71.78,71.71,71.78,47051.0,61.3275,61.3446,61.2847,61.3446,47051.0
2016-11-23 15:30:00,71.78,71.82,71.77,71.82,55887.0,61.3446,61.3787,61.336,61.3787,55887.0
2016-11-23 15:35:00,71.81,71.85,71.78,71.8,52824.0,61.3702,61.4044,61.3446,61.3617,52824.0
2016-11-23 15:40:00,71.8,71.88,71.8,71.86,72689.0,61.3617,61.43,61.3617,61.4129,72689.0
2016-11-23 15:45:00,71.86,71.91,71.83,71.83,67601.0,61.4129,61.4557,61.3873,61.3873,67601.0
2016-11-23 15:50:00,71.83,71.85,71.76,71.77,72245.0,61.3873,61.4044,61.3275,61.336,72245.0
2016-11-23 15:55:00,71.77,71.81,71.76,71.77,160041.0,61.336,61.3702,61.3275,61.336,160041.0
2016-11-25 09:30:00,71.9,72.0,71.6,71.87,66496.0,61.4471,61.5326,61.1907,61.4215,66496.0
2016-11-25 09:35:00,71.91,71.91,71.69,71.83,16526.0,61.4557,61.4557,61.2676,61.3873,16526.0
2016-11-25 09:40:00,71.9,72.0,71.85,71.97,31779.0,61.4471,61.5326,61.4044,61.5069,31779.0
2016-11-25 09:45:00,71.95,71.95,71.81,71.91,22173.0,61.4898,61.4898,61.3702,61.4557,22173.0
2016-11-25 09:50:00,71.88,72.0,71.87,71.95,42122.0,61.43,61.5326,61.4215,61.4898,42122.0
2016-11-25 09:55:00,71.98,72.07,71.98,72.02,45846.0,61.5155,61.5924,61.5155,61.5497,45846.0
2016-11-25 10:00:00,72.01,72.05,71.87,71.92,41796.0,61.5411,61.5753,61.4215,61.4642,41796.0
2016-11-25 10:05:00,71.91,72.09,71.87,72.06,61336.0,61.4557,61.6095,61.4215,61.5839,61336.0
2016-11-25 10:10:00,72.06,72.13,71.98,72.06,39013.0,61.5839,61.6437,61.5155,61.5839,39013.0
2016-11-25 10:15:00,72.07,72.19,72.06,72.19,36928.0,61.5924,61.695,61.5839,61.695,36928.0
2016-11-25 10:20:00,72.19,72.22,72.13,72.14,34952.0,61.695,61.7206,61.6437,61.6522,34952.0
2016-11-25 10:25:00,72.14,72.16,72.05,72.08,29153.0,61.6522,61.6693,61.5753,61.6009,29153.0
2016-11-25 10:30:00,72.09,72.1,71.99,72.02,22026.0,61.6095,61.618,61.524,61.5497,22026.0
2016-11-25 10:35:00,72.02,72.05,71.97,71.99,55543.0,61.5497,61.5753,61.5069,61.524,55543.0
2016-11-25 10:40:00,72.0,72.04,71.97,71.98,68588.0,61.5326,61.5668,61.5069,61.5155,68588.0
2016-11-25 10:45:00,71.97,71.99,71.9,71.99,31909.0,61.5069,61.524,61.4471,61.524,31909.0
2016-11-25 10:50:00,71.98,71.99,71.94,71.98,35402.0,61.5155,61.524,61.4813,61.5155,35402.0
2016-11-25 10:55:00,71.98,72.03,71.96,72.0,26612.0,61.5155,61.5582,61.4984,61.5326,26612.0
2016-11-25 11:00:00,72.01,72.01,71.88,71.91,45004.0,61.5411,61.5411,61.43,61.4557,45004.0
2016-11-25 11:05:00,71.91,71.91,71.82,71.84,45804.0,61.4557,61.4557,61.3787,61.3958,45804.0
2016-11-25 11:10:00,71.84,71.9,71.81,71.87,48107.0,61.3958,61.4471,61.3702,61.4215,48107.0
2016-11-25 11:15:00,71.88,71.95,71.81,71.92,33141.0,61.43,61.4898,61.3702,61.4642,33141.0
2016-11-25 11:20:00,71.92,72.02,71.92,72.01,32209.0,61.4642,61.5497,61.4642,61.5411,32209.0
2016-11-25 11:25:00,72.01,72.01,71.97,71.98,27155.0,61.5411,61.5411,61.5069,61.5155,27155.0
2016-11-25 11:30:00,71.99,72.05,71.96,72.01,35949.0,61.524,61.5753,61.4984,61.5411,35949.0
2016-11-25 11:35:00,72.0,72.06,72.0,72.05,31413.0,61.5326,61.5839,61.5326,61.5753,31413.0
2016-11-25 11:40:00,72.05,72.15,72.05,72.1,56654.0,61.5753,61.6608,61.5753,61.618,56654.0
2016-11-25 11:45:00,72.11,72.12,72.06,72.08,35047.0,61.6266,61.6351,61.5839,61.6009,35047.0
2016-11-25 11:50:00,72.09,72.17,72.09,72.16,23148.0,61.6095,61.6779,61.6095,61.6693,23148.0
2016-11-25 11:55:00,72.16,72.23,72.13,72.21,44253.0,61.6693,61.7291,61.6437,61.712,44253.0
2016-11-25 12:00:00,72.21,72.29,72.19,72.26,98213.0,61.712,61.7804,61.695,61.7548,98213.0
2016-11-25 12:05:00,72.27,72.31,72.26,72.28,70701.0,61.7633,61.7975,61.7548,61.7719,70701.0
2016-11-25 12:10:00,72.28,72.34,72.25,72.25,49672.0,61.7719,61.8231,61.7462,61.7462,49672.0
2016-11-25 12:15:00,72.25,72.34,72.23,72.27,64568.0,61.7462,61.8231,61.7291,61.7633,64568.0
2016-11-25 12:20:00,72.27,72.27,72.2,72.21,34681.0,61.7633,61.7633,61.7035,61.712,34681.0
2016-11-25 12:25:00,72.2,72.22,72.15,72.16,34720.0,61.7035,61.7206,61.6608,61.6693,34720.0
2016-11-25 12:30:00,72.15,72.17,72.09,72.13,52668.0,61.6608,61.6779,61.6095,61.6437,52668.0
2016-11-25 12:35:00,72.13,72.15,72.06,72.15,35501.0,61.6437,61.6608,61.5839,61.6608,35501.0
2016-11-25 12:40:00,72.15,72.15,72.04,72.12,49305.0,61.6608,61.6608,61.5668,61.6351,49305.0
2016-11-25 12:45:00,72.12,72.12,71.98,72.03,72487.0,61.6351,61.6351,61.5155,61.5582,72487.0
2016-11-25 12:50:00,72.03,72.26,72.01,72.18,233380.0,61.5582,61.7548,61.5411,61.6864,233380.0
2016-11-25 12:55:00,72.17,72.29,72.15,72.21,170857.0,61.6779,61.7804,61.6608,61.712,170857.0
2016-11-28 09:30:00,71.84,72.18,71.81,72.03,91098.0,61.3958,61.6864,61.3702,61.5582,91098.0
2016-11-28 09:35:00,72.03,72.03,71.77,71.84,39414.0,61.5582,61.5582,61.336,61.3958,39414.0
2016-11-28 09:40:00,71.83,71.9,71.6,71.61,52648.0,61.3873,61.4471,61.1907,61.1993,52648.0
2016-11-28 09:45:00,71.61,71.81,71.54,71.73,81360.0,61.1993,61.3702,61.1395,61.3018,81360.0
2016-11-28 09:50:00,71.73,71.81,71.72,71.72,66855.0,61.3018,61.3702,61.2933,61.2933,66855.0
2016-11-28 09:55:00,71.72,71.84,71.72,71.76,67074.0,61.2933,61.3958,61.2933,61.3275,67074.0
2016-11-28 10:00:00,71.76,71.88,71.74,71.75,51564.0,61.3275,61.43,61.3104,61.3189,51564.0
2016-11-28 10:05:00,71.75,71.82,71.68,71.77,59054.0,61.3189,61.3787,61.2591,61.336,59054.0
2016-11-28 10:10:00,71.77,71.8,71.74,71.76,51681.0,61.336,61.3617,61.3104,61.3275,51681.0
2016-11-28 10:15:00,71.76,71.78,71.65,71.66,51092.0,61.3275,61.3446,61.2335,61.242,51092.0
2016-11-28 10:20:00,71.66,71.67,71.5,71.51,51492.0,61.242,61.2506,61.1053,61.1138,51492.0
2016-11-28 10:25:00,71.52,71.64,71.52,71.6,43116.0,61.1224,61.2249,61.1224,61.1907,43116.0
2016-11-28 10:30:00,71.6,71.75,71.58,71.58,38347.0,61.1907,61.3189,61.1736,61.1736,38347.0
2016-11-28 10:35:00,71.57,71.58,71.41,71.41,52983.0,61.1651,61.1736,61.0283,61.0283,52983.0
2016-11-28 10:40:00,71.41,71.42,71.33,71.39,64395.0,61.0283,61.0369,60.96,61.0113,64395.0
2016-11-28 10:45:00,71.38,71.38,71.25,71.25,61126.0,61.0027,61.0027,60.8916,60.8916,61126.0
2016-11-28 10:50:00,71.25,71.26,71.16,71.18,49946.0,60.8916,60.9002,60.8147,60.8318,49946.0
2016-11-28 10:55:00,71.17,71.27,71.15,71.27,62098.0,60.8232,60.9087,60.8061,60.9087,62098.0
2016-11-28 11:00:00,71.27,71.31,71.25,71.28,49659.0,60.9087,60.9429,60.8916,60.9172,49659.0
2016-11-28 11:05:00,71.28,71.31,71.23,71.26,31837.0,60.9172,60.9429,60.8745,60.9002,31837.0
2016-11-28 11:10:00,71.25,71.27,71.17,71.2,47761.0,60.8916,60.9087,60.8232,60.8489,47761.0
2016-11-28 11:15:00,71.2,71.43,71.17,71.42,104918.0,60.8489,61.0454,60.8232,61.0369,104918.0
2016-11-28 11:20:00,71.42,71.56,71.41,71.56,46616.0,61.0369,61.1565,61.0283,61.1565,46616.0
2016-11-28 11:25:00,71.56,71.59,71.48,71.55,51431.0,61.1565,61.1822,61.0882,61.148,51431.0
2016-11-28 11:30:00,71.56,71.58,71.48,71.54,86216.0,61.1565,61.1736,61.0882,61.1395,86216.0
2016-11-28 11:35:00,71.54,71.57,71.5,71.55,67162.0,61.1395,61.1651,61.1053,61.148,67162.0
2016-11-28 11:40:00,71.56,71.66,71.55,71.65,35425.0,61.1565,61.242,61.148,61.2335,35425.0
2016-11-28 11:45:00,71.64,71.67,71.6,71.62,37757.0,61.2249,61.2506,61.1907,61.2078,37757.0
2016-11-28 11:50:00,71.62,71.71,71.57,71.7,68967.0,61.2078,61.2847,61.1651,61.2762,68967.0
2016-11-28 11:55:00,71.71,71.76,71.69,71.73,48556.0,61.2847,61.3275,61.2676,61.3018,48556.0
2016-11-28 12:00:00,71.74,71.8,71.69,71.75,39350.0,61.3104,61.3617,61.2676,61.3189,39350.0
2016-11-28 12:05:00,71.75,71.79,71.73,71.74,39317.0,61.3189,61.3531,61.3018,61.3104,39317.0
2016-11-28 12:10:00,71.74,71.82,71.74,71.82,49964.0,61.3104,61.3787,61.3104,61.3787,49964.0
2016-11-28 12:15:00,71.82,71.85,71.79,71.84,34535.0,61.3787,61.4044,61.3531,61.3958,34535.0
2016-11-28 12:20:00,71.83,71.91,71.81,71.86,69678.0,61.3873,61.4557,61.3702,61.4129,69678.0
2016-11-28 12:25:00,71.86,71.9,71.83,71.89,28038.0,61.4129,61.4471,61.3873,61.4386,28038.0
2016-11-28 12:30:00,71.88,71.93,71.83,71.86,27656.0,61.43,61.4728,61.3873,61.4129,27656.0
2016-11-28 12:35:00,71.85,71.85,71.74,71.76,23339.0,61.4044,61.4044,61.3104,61.3275,23339.0
2016-11-28 12:40:00,71.75,71.75,71.65,71.65,25060.0,61.3189,61.3189,61.2335,61.2335,25060.0
2016-11-28 12:45:00,71.64,71.66,71.59,71.6,37375.0,61.2249,61.242,61.1822,61.1907,37375.0
2016-11-28 12:50:00,71.59,71.6,71.41,71.42,50563.0,61.1822,61.1907,61.0283,61.0369,50563.0
2016-11-28 12:55:00,71.43,71.47,71.39,71.4,90686.0,61.0454,61.0796,61.0113,61.0198,90686.0
2016-11-28 13:00:00,71.4,71.4,71.32,71.33,28515.0,61.0198,61.0198,60.9514,60.96,28515.0
2016-11-28 13:05:00,71.33,71.33,71.27,71.33,44073.0,60.96,60.96,60.9087,60.96,44073.0
2016-11-28 13:10:00,71.33,71.33,71.24,71.25,28485.0,60.96,60.96,60.8831,60.8916,28485.0
2016-11-28 13:15:00,71.25,71.27,71.22,71.23,30612.0,60.8916,60.9087,60.866,60.8745,30612.0
2016-11-28 13:20:00,71.23,71.35,71.23,71.3,26173.0,60.8745,60.9771,60.8745,60.9343,26173.0
2016-11-28 13:25:00,71.3,71.4,71.3,71.37,15984.0,60.9343,61.0198,60.9343,60.9942,15984.0
2016-11-28 13:30:00,71.38,71.43,71.36,71.42,23632.0,61.0027,61.0454,60.9856,61.0369,23632.0
2016-11-28 13:35:00,71.43,71.44,71.37,71.4,24352.0,61.0454,61.054,60.9942,61.0198,24352.0
2016-11-28 13:40:00,71.4,71.48,71.38,71.44,51734.0,61.0198,61.0882,61.0027,61.054,51734.0
2016-11-28 13:45:00,71.45,71.51,71.44,71.51,38211.0,61.0625,61.1138,61.054,61.1138,38211.0
2016-11-28 13:50:00,71.51,71.53,71.43,71.43,38408.0,61.1138,61.1309,61.0454,61.0454,38408.0
2016-11-28 13:55:00,71.43,71.49,71.39,71.44,91361.0,61.0454,61.0967,61.0113,61.054,91361.0
2016-11-28 14:00:00,71.44,71.52,71.44,71.52,32214.0,61.054,61.1224,61.054,61.1224,32214.0
2016-11-28 14:05:00,71.52,71.54,71.5,71.51,30730.0,61.1224,61.1395,61.1053,61.1138,30730.0
2016-11-28 14:10:00,71.51,71.56,71.48,71.56,27707.0,61.1138,61.1565,61.0882,61.1565,27707.0
2016-11-28 14:15:00,71.56,71.62,71.55,71.61,34928.0,61.1565,61.2078,61.148,61.1993,34928.0
2016-11-28 14:20:00,71.6,71.61,71.54,71.59,53570.0,61.1907,61.1993,61.1395,61.1822,53570.0
2016-11-28 14:25:00,71.59,71.61,71.53,71.55,26411.0,61.1822,61.1993,61.1309,61.148,26411.0
2016-11-28 14:30:00,71.54,71.57,71.5,71.55,27873.0,61.1395,61.1651,61.1053,61.148,27873.0
2016-11-28 14:35:00,71.55,71.6,71.54,71.6,33495.0,61.148,61.1907,61.1395,61.1907,33495.0
2016-11-28 14:40:00,71.59,71.6,71.51,71.51,34835.0,61.1822,61.1907,61.1138,61.1138,34835.0
2016-11-28 14:45:00,71.51,71.54,71.47,71.48,54006.0,61.1138,61.1395,61.0796,61.0882,54006.0
2016-11-28 14:50:00,71.48,71.49,71.43,71.46,56948.0,61.0882,61.0967,61.0454,61.0711,56948.0
2016-11-28 14:55:00,71.45,71.47,71.44,71.46,25598.0,61.0625,61.0796,61.054,61.0711,25598.0
2016-11-28 15:00:00,71.46,71.47,71.4,71.45,45768.0,61.0711,61.0796,61.0198,61.0625,45768.0
2016-11-28 15:05:00,71.45,71.49,71.44,71.45,53521.0,61.0625,61.0967,61.054,61.0625,53521.0
2016-11-28 15:10:00,71.45,71.52,71.44,71.52,40565.0,61.0625,61.1224,61.054,61.1224,40565.0
2016-11-28 15:15:00,71.51,71.54,71.48,71.52,38565.0,61.1138,61.1395,61.0882,61.1224,38565.0
2016-11-28 15:20:00,71.51,71.51,71.48,71.5,52911.0,61.1138,61.1138,61.0882,61.1053,52911.0
2016-11-28 15:25:00,71.5,71.5,71.44,71.46,58540.0,61.1053,61.1053,61.054,61.0711,58540.0
2016-11-28 15:30:00,71.46,71.48,71.44,71.45,53875.0,61.0711,61.0882,61.054,61.0625,53875.0
2016-11-28 15:35:00,71.45,71.48,71.44,71.45,58590.0,61.0625,61.0882,61.054,61.0625,58590.0
2016-11-28 15:40:00,71.45,71.47,71.34,71.34,73781.0,61.0625,61.0796,60.9685,60.9685,73781.0
2016-11-28 15:45:00,71.34,71.36,71.28,71.28,107445.0,60.9685,60.9856,60.9172,60.9172,107445.0
2016-11-28 15:50:00,71.28,71.3,71.23,71.27,98225.0,60.9172,60.9343,60.8745,60.9087,98225.0
2016-11-28 15:55:00,71.27,71.29,71.17,71.21,333361.0,60.9087,60.9258,60.8232,60.8574,333361.0
2016-11-29 09:30:00,71.34,71.69,71.11,71.67,97602.0,60.9685,61.2676,60.772,61.2506,97602.0
2016-11-29 09:35:00,71.68,71.68,71.33,71.45,43346.0,61.2591,61.2591,60.96,61.0625,43346.0
2016-11-29 09:40:00,71.43,71.54,71.36,71.45,24828.0,61.0454,61.1395,60.9856,61.0625,24828.0
2016-11-29 09:45:00,71.45,71.46,71.29,71.3,23442.0,61.0625,61.0711,60.9258,60.9343,23442.0
2016-11-29 09:50:00,71.31,71.33,71.23,71.27,24283.0,60.9429,60.96,60.8745,60.9087,24283.0
2016-11-29 09:55:00,71.27,71.27,71.16,71.16,48637.0,60.9087,60.9087,60.8147,60.8147,48637.0
2016-11-29 10:00:00,71.16,71.24,71.04,71.05,56251.0,60.8147,60.8831,60.7121,60.7207,56251.0
2016-11-29 10:05:00,71.06,71.14,71.05,71.1,36145.0,60.7292,60.7976,60.7207,60.7634,36145.0
2016-11-29 10:10:00,71.11,71.17,71.01,71.01,60386.0,60.772,60.8232,60.6865,60.6865,60386.0
2016-11-29 10:15:00,71.01,71.18,70.95,71.14,76218.0,60.6865,60.8318,60.6352,60.7976,76218.0
2016-11-29 10:20:00,71.13,71.15,71.0,71.08,60028.0,60.7891,60.8061,60.678,60.7463,60028.0
2016-11-29 10:25:00,71.09,71.19,71.01,71.04,64307.0,60.7549,60.8403,60.6865,60.7121,64307.0
2016-11-29 10:30:00,71.05,71.13,71.02,71.08,63162.0,60.7207,60.7891,60.695,60.7463,63162.0
2016-11-29 10:35:00,71.07,71.14,71.06,71.14,26302.0,60.7378,60.7976,60.7292,60.7976,26302.0
2016-11-29 10:40:00,71.14,71.22,71.09,71.14,45954.0,60.7976,60.866,60.7549,60.7976,45954.0
2016-11-29 10:45:00,71.14,71.3,71.11,71.22,138316.0,60.7976,60.9343,60.772,60.866,138316.0
2016-11-29 10:50:00,71.22,71.27,71.16,71.2,48803.0,60.866,60.9087,60.8147,60.8489,48803.0
2016-11-29 10:55:00,71.21,71.33,71.21,71.32,55283.0,60.8574,60.96,60.8574,60.9514,55283.0
2016-11-29 11:00:00,71.32,71.35,71.23,71.23,43539.0,60.9514,60.9771,60.8745,60.8745,43539.0
2016-11-29 11:05:00,71.24,71.3,71.17,71.17,53450.0,60.8831,60.9343,60.8232,60.8232,53450.0
2016-11-29 11:10:00,71.16,71.2,71.14,71.15,29548.0,60.8147,60.8489,60.7976,60.8061,29548.0
2016-11-29 11:15:00,71.15,71.15,71.03,71.05,39523.0,60.8061,60.8061,60.7036,60.7207,39523.0
2016-11-29 11:20:00,71.06,71.11,71.03,71.05,38503.0,60.7292,60.772,60.7036,60.7207,38503.0
2016-11-29 11:25:00,71.04,71.05,71.01,71.04,39430.0,60.7121,60.7207,60.6865,60.7121,39430.0
2016-11-29 11:30:00,71.05,71.09,71.02,71.09,75455.0,60.7207,60.7549,60.695,60.7549,75455.0
2016-11-29 11:35:00,71.09,71.16,71.09,71.11,38601.0,60.7549,60.8147,60.7549,60.772,38601.0
2016-11-29 11:40:00,71.11,71.16,71.05,71.05,40710.0,60.772,60.8147,60.7207,60.7207,40710.0
2016-11-29 11:45:00,71.05,71.11,71.03,71.09,56640.0,60.7207,60.772,60.7036,60.7549,56640.0
2016-11-29 11:50:00,71.08,71.1,71.03,71.05,110887.0,60.7463,60.7634,60.7036,60.7207,110887.0
2016-11-29 11:55:00,71.04,71.12,71.03,71.11,70537.0,60.7121,60.7805,60.7036,60.772,70537.0
2016-11-29 12:00:00,71.11,71.11,71.03,71.06,76941.0,60.772,60.772,60.7036,60.7292,76941.0
2016-11-29 12:05:00,71.06,71.09,70.9,70.91,197848.0,60.7292,60.7549,60.5925,60.601,197848.0
2016-11-29 12:10:00,70.9,70.96,70.86,70.95,85579.0,60.5925,60.6438,60.5583,60.6352,85579.0
2016-11-29 12:15:00,70.95,70.99,70.91,70.99,41929.0,60.6352,60.6694,60.601,60.6694,41929.0
2016-11-29 12:20:00,70.98,71.06,70.98,71.02,50963.0,60.6609,60.7292,60.6609,60.695,50963.0
2016-11-29 12:25:00,71.01,71.03,70.98,71.0,29861.0,60.6865,60.7036,60.6609,60.678,29861.0
2016-11-29 12:30:00,71.01,71.07,70.97,71.06,24462.0,60.6865,60.7378,60.6523,60.7292,24462.0
2016-11-29 12:35:00,71.07,71.13,71.07,71.1,28803.0,60.7378,60.7891,60.7378,60.7634,28803.0
2016-11-29 12:40:00,71.1,71.12,71.08,71.09,24033.0,60.7634,60.7805,60.7463,60.7549,24033.0
2016-11-29 12:45:00,71.11,71.13,71.07,71.09,22835.0,60.772,60.7891,60.7378,60.7549,22835.0
2016-11-29 12:50:00,71.08,71.13,71.08,71.12,33223.0,60.7463,60.7891,60.7463,60.7805,33223.0
2016-11-29 12:55:00,71.12,71.2,71.12,71.2,18294.0,60.7805,60.8489,60.7805,60.8489,18294.0
2016-11-29 13:00:00,71.19,71.24,71.14,71.16,31806.0,60.8403,60.8831,60.7976,60.8147,31806.0
2016-11-29 13:05:00,71.16,71.19,71.14,71.17,26023.0,60.8147,60.8403,60.7976,60.8232,26023.0
2016-11-29 13:10:00,71.17,71.2,71.09,71.19,36588.0,60.8232,60.8489,60.7549,60.8403,36588.0
2016-11-29 13:15:00,71.18,71.18,71.05,71.07,32934.0,60.8318,60.8318,60.7207,60.7378,32934.0
2016-11-29 13:20:00,71.08,71.1,71.04,71.06,22636.0,60.7463,60.7634,60.7121,60.7292,22636.0
2016-11-29 13:25:00,71.06,71.07,70.99,71.03,17825.0,60.7292,60.7378,60.6694,60.7036,17825.0
2016-11-29 13:30:00,71.04,71.04,70.96,70.97,42824.0,60.7121,60.7121,60.6438,60.6523,42824.0
2016-11-29 13:35:00,70.97,70.99,70.93,70.95,27361.0,60.6523,60.6694,60.6181,60.6352,27361.0
2016-11-29 13:40:00,70.96,70.96,70.9,70.91,17934.0,60.6438,60.6438,60.5925,60.601,17934.0
2016-11-29 13:45:00,70.91,70.91,70.85,70.87,27247.0,60.601,60.601,60.5498,60.5669,27247.0
2016-11-29 13:50:00,70.87,70.9,70.85,70.9,21704.0,60.5669,60.5925,60.5498,60.5925,21704.0
2016-11-29 13:55:00,70.9,70.93,70.86,70.92,33980.0,60.5925,60.6181,60.5583,60.6096,33980.0
2016-11-29 14:00:00,70.92,70.99,70.91,70.98,29561.0,60.6096,60.6694,60.601,60.6609,29561.0
2016-11-29 14:05:00,70.98,71.04,70.97,70.98,30400.0,60.6609,60.7121,60.6523,60.6609,30400.0
2016-11-29 14:10:00,70.98,71.01,70.94,71.01,27630.0,60.6609,60.6865,60.6267,60.6865,27630.0
2016-11-29 14:15:00,71.01,71.04,70.99,71.02,30880.0,60.6865,60.7121,60.6694,60.695,30880.0
2016-11-29 14:20:00,71.02,71.03,70.96,70.97,46878.0,60.695,60.7036,60.6438,60.6523,46878.0
2016-11-29 14:25:00,70.97,70.99,70.95,70.95,41922.0,60.6523,60.6694,60.6352,60.6352,41922.0
2016-11-29 14:30:00,70.95,70.97,70.91,70.94,20510.0,60.6352,60.6523,60.601,60.6267,20510.0
2016-11-29 14:35:00,70.93,70.94,70.92,70.92,24377.0,60.6181,60.6267,60.6096,60.6096,24377.0
2016-11-29 14:40:00,70.92,70.95,70.92,70.94,58326.0,60.6096,60.6352,60.6096,60.6267,58326.0
2016-11-29 14:45:00,70.95,70.95,70.81,70.81,70879.0,60.6352,60.6352,60.5156,60.5156,70879.0
2016-11-29 14:50:00,70.81,70.83,70.73,70.79,67059.0,60.5156,60.5327,60.4472,60.4985,67059.0
2016-11-29 14:55:00,70.8,70.86,70.79,70.83,37532.0,60.507,60.5583,60.4985,60.5327,37532.0
2016-11-29 15:00:00,70.83,70.83,70.69,70.7,51475.0,60.5327,60.5327,60.413,60.4216,51475.0
2016-11-29 15:05:00,70.71,70.76,70.7,70.71,44481.0,60.4301,60.4728,60.4216,60.4301,44481.0
2016-11-29 15:10:00,70.7,70.72,70.66,70.67,44848.0,60.4216,60.4387,60.3874,60.3959,44848.0
2016-11-29 15:15:00,70.67,70.77,70.67,70.7,70605.0,60.3959,60.4814,60.3959,60.4216,70605.0
2016-11-29 15:20:00,70.7,70.71,70.66,70.7,54497.0,60.4216,60.4301,60.3874,60.4216,54497.0
2016-11-29 15:25:00,70.7,70.72,70.66,70.67,55329.0,60.4216,60.4387,60.3874,60.3959,55329.0
2016-11-29 15:30:00,70.67,70.68,70.61,70.62,66446.0,60.3959,60.4045,60.3447,60.3532,66446.0
2016-11-29 15:35:00,70.62,70.66,70.57,70.58,67046.0,60.3532,60.3874,60.3105,60.319,67046.0
2016-11-29 15:40:00,70.59,70.64,70.55,70.64,109495.0,60.3276,60.3703,60.2934,60.3703,109495.0
2016-11-29 15:45:00,70.63,70.68,70.6,70.61,102855.0,60.3617,60.4045,60.3361,60.3447,102855.0
2016-11-29 15:50:00,70.61,70.71,70.6,70.67,104747.0,60.3447,60.4301,60.3361,60.3959,104747.0
2016-11-29 15:55:00,70.66,70.76,70.64,70.74,297922.0,60.3874,60.4728,60.3703,60.4558,297922.0
2016-11-30 09:30:00,70.75,71.0,70.56,70.73,95879.0,60.4643,60.678,60.3019,60.4472,95879.0
2016-11-30 09:35:00,70.73,71.0,70.58,70.99,78728.0,60.4472,60.678,60.319,60.6694,78728.0
2016-11-30 09:40:00,70.98,71.03,70.93,70.94,37764.0,60.6609,60.7036,60.6181,60.6267,37764.0
2016-11-30 09:45:00,70.93,70.98,70.88,70.97,57488.0,60.6181,60.6609,60.5754,60.6523,57488.0
2016-11-30 09:50:00,70.95,71.0,70.88,70.9,48537.0,60.6352,60.678,60.5754,60.5925,48537.0
2016-11-30 09:55:00,70.91,70.93,70.74,70.75,39997.0,60.601,60.6181,60.4558,60.4643,39997.0
2016-11-30 10:00:00,70.75,70.75,70.48,70.58,70473.0,60.4643,60.4643,60.2336,60.319,70473.0
2016-11-30 10:05:00,70.59,70.82,70.59,70.82,28373.0,60.3276,60.5241,60.3276,60.5241,28373.0
2016-11-30 10:10:00,70.82,70.85,70.66,70.83,40048.0,60.5241,60.5498,60.3874,60.5327,40048.0
2016-11-30 10:15:00,70.82,70.82,70.49,70.49,29961.0,60.5241,60.5241,60.2421,60.2421,29961.0
2016-11-30 10:20:00,70.5,70.6,70.44,70.57,38698.0,60.2506,60.3361,60.1994,60.3105,38698.0
2016-11-30 10:25:00,70.58,70.65,70.49,70.63,22253.0,60.319,60.3788,60.2421,60.3617,22253.0
2016-11-30 10:30:00,70.64,70.73,70.63,70.72,118288.0,60.3703,60.4472,60.3617,60.4387,118288.0
2016-11-30 10:35:00,70.73,70.74,70.66,70.73,29731.0,60.4472,60.4558,60.3874,60.4472,29731.0
2016-11-30 10:40:00,70.72,70.73,70.62,70.62,120444.0,60.4387,60.4472,60.3532,60.3532,120444.0
2016-11-30 10:45:00,70.62,70.68,70.55,70.64,142794.0,60.3532,60.4045,60.2934,60.3703,142794.0
2016-11-30 10:50:00,70.64,70.65,70.53,70.62,58380.0,60.3703,60.3788,60.2763,60.3532,58380.0
2016-11-30 10:55:00,70.62,70.63,70.56,70.58,46839.0,60.3532,60.3617,60.3019,60.319,46839.0
2016-11-30 11:00:00,70.59,70.63,70.54,70.57,161528.0,60.3276,60.3617,60.2848,60.3105,161528.0
2016-11-30 11:05:00,70.56,70.69,70.54,70.67,41048.0,60.3019,60.413,60.2848,60.3959,41048.0
2016-11-30 11:10:00,70.66,70.78,70.64,70.76,30196.0,60.3874,60.4899,60.3703,60.4728,30196.0
2016-11-30 11:15:00,70.77,70.98,70.76,70.97,46391.0,60.4814,60.6609,60.4728,60.6523,46391.0
2016-11-30 11:20:00,70.96,71.0,70.91,70.93,28004.0,60.6438,60.678,60.601,60.6181,28004.0
2016-11-30 11:25:00,70.94,70.97,70.91,70.95,40068.0,60.6267,60.6523,60.601,60.6352,40068.0
2016-11-30 11:30:00,70.95,70.96,70.85,70.91,36235.0,60.6352,60.6438,60.5498,60.601,36235.0
2016-11-30 11:35:00,70.92,70.93,70.79,70.81,67575.0,60.6096,60.6181,60.4985,60.5156,67575.0
2016-11-30 11:40:00,70.81,70.85,70.79,70.8,32154.0,60.5156,60.5498,60.4985,60.507,32154.0
2016-11-30 11:45:00,70.79,70.87,70.74,70.84,55360.0,60.4985,60.5669,60.4558,60.5412,55360.0
2016-11-30 11:50:00,70.85,70.89,70.78,70.88,34777.0,60.5498,60.5839,60.4899,60.5754,34777.0
2016-11-30 11:55:00,70.88,70.88,70.82,70.84,19266.0,60.5754,60.5754,60.5241,60.5412,19266.0
2016-11-30 12:00:00,70.84,70.87,70.73,70.74,37353.0,60.5412,60.5669,60.4472,60.4558,37353.0
2016-11-30 12:05:00,70.74,70.82,70.69,70.81,65591.0,60.4558,60.5241,60.413,60.5156,65591.0
2016-11-30 12:10:00,70.82,70.88,70.79,70.82,116187.0,60.5241,60.5754,60.4985,60.5241,116187.0
2016-11-30 12:15:00,70.83,70.87,70.8,70.87,60716.0,60.5327,60.5669,60.507,60.5669,60716.0
2016-11-30 12:20:00,70.87,70.91,70.83,70.9,141541.0,60.5669,60.601,60.5327,60.5925,141541.0
2016-11-30 12:25:00,70.9,70.94,70.83,70.91,102549.0,60.5925,60.6267,60.5327,60.601,102549.0
2016-11-30 12:30:00,70.9,70.9,70.8,70.86,74072.0,60.5925,60.5925,60.507,60.5583,74072.0
2016-11-30 12:35:00,70.87,70.89,70.82,70.82,25510.0,60.5669,60.5839,60.5241,60.5241,25510.0
2016-11-30 12:40:00,70.83,70.9,70.83,70.9,13776.0,60.5327,60.5925,60.5327,60.5925,13776.0
2016-11-30 12:45:00,70.9,70.95,70.88,70.95,26957.0,60.5925,60.6352,60.5754,60.6352,26957.0
2016-11-30 12:50:00,70.95,71.03,70.94,71.0,30467.0,60.6352,60.7036,60.6267,60.678,30467.0
2016-11-30 12:55:00,71.0,71.03,70.98,71.02,16469.0,60.678,60.7036,60.6609,60.695,16469.0
2016-11-30 13:00:00,71.02,71.05,71.0,71.02,18623.0,60.695,60.7207,60.678,60.695,18623.0
2016-11-30 13:05:00,71.02,71.04,70.99,70.99,29746.0,60.695,60.7121,60.6694,60.6694,29746.0
2016-11-30 13:10:00,71.0,71.05,70.99,71.0,12403.0,60.678,60.7207,60.6694,60.678,12403.0
2016-11-30 13:15:00,71.0,71.05,70.97,71.04,55809.0,60.678,60.7207,60.6523,60.7121,55809.0
2016-11-30 13:20:00,71.04,71.07,70.95,71.03,199559.0,60.7121,60.7378,60.6352,60.7036,199559.0
2016-11-30 13:25:00,71.04,71.11,71.02,71.09,30840.0,60.7121,60.772,60.695,60.7549,30840.0
2016-11-30 13:30:00,71.09,71.09,71.03,71.05,12782.0,60.7549,60.7549,60.7036,60.7207,12782.0
2016-11-30 13:35:00,71.05,71.05,71.0,71.01,10277.0,60.7207,60.7207,60.678,60.6865,10277.0
2016-11-30 13:40:00,71.01,71.01,70.97,70.99,19500.0,60.6865,60.6865,60.6523,60.6694,19500.0
2016-11-30 13:45:00,70.98,71.01,70.96,70.99,28767.0,60.6609,60.6865,60.6438,60.6694,28767.0
2016-11-30 13:50:00,70.98,71.0,70.93,71.0,22986.0,60.6609,60.678,60.6181,60.678,22986.0
2016-11-30 13:55:00,71.0,71.01,70.97,71.0,16272.0,60.678,60.6865,60.6523,60.678,16272.0
2016-11-30 14:00:00,71.0,71.01,70.97,71.0,32696.0,60.678,60.6865,60.6523,60.678,32696.0
2016-11-30 14:05:00,71.0,71.05,70.99,71.01,60610.0,60.678,60.7207,60.6694,60.6865,60610.0
2016-11-30 14:10:00,71.01,71.02,70.99,70.99,15518.0,60.6865,60.695,60.6694,60.6694,15518.0
2016-11-30 14:15:00,70.99,71.01,70.97,70.99,122097.0,60.6694,60.6865,60.6523,60.6694,122097.0
2016-11-30 14:20:00,70.99,71.0,70.97,70.98,40264.0,60.6694,60.678,60.6523,60.6609,40264.0
2016-11-30 14:25:00,70.98,71.05,70.97,71.05,61825.0,60.6609,60.7207,60.6523,60.7207,61825.0
2016-11-30 14:30:00,71.05,71.06,70.97,70.97,49915.0,60.7207,60.7292,60.6523,60.6523,49915.0
2016-11-30 14:35:00,70.97,71.01,70.95,70.95,80788.0,60.6523,60.6865,60.6352,60.6352,80788.0
2016-11-30 14:40:00,70.95,71.0,70.95,70.98,77193.0,60.6352,60.678,60.6352,60.6609,77193.0
2016-11-30 14:45:00,70.98,71.01,70.94,70.99,55519.0,60.6609,60.6865,60.6267,60.6694,55519.0
2016-11-30 14:50:00,70.99,71.01,70.98,71.01,54523.0,60.6694,60.6865,60.6609,60.6865,54523.0
2016-11-30 14:55:00,71.01,71.01,70.88,70.88,34337.0,60.6865,60.6865,60.5754,60.5754,34337.0
2016-11-30 15:00:00,70.88,70.93,70.81,70.81,38885.0,60.5754,60.6181,60.5156,60.5156,38885.0
2016-11-30 15:05:00,70.81,70.82,70.65,70.66,61453.0,60.5156,60.5241,60.3788,60.3874,61453.0
2016-11-30 15:10:00,70.67,70.82,70.66,70.79,52130.0,60.3959,60.5241,60.3874,60.4985,52130.0
2016-11-30 15:15:00,70.79,70.83,70.75,70.78,50597.0,60.4985,60.5327,60.4643,60.4899,50597.0
2016-11-30 15:20:00,70.78,70.84,70.77,70.81,33577.0,60.4899,60.5412,60.4814,60.5156,33577.0
2016-11-30 15:25:00,70.81,70.89,70.8,70.86,30176.0,60.5156,60.5839,60.507,60.5583,30176.0
2016-11-30 15:30:00,70.86,70.86,70.79,70.79,59148.0,60.5583,60.5583,60.4985,60.4985,59148.0
2016-11-30 15:35:00,70.78,70.83,70.75,70.75,46461.0,60.4899,60.5327,60.4643,60.4643,46461.0
2016-11-30 15:40:00,70.75,70.78,70.69,70.7,67575.0,60.4643,60.4899,60.413,60.4216,67575.0
2016-11-30 15:45:00,70.7,70.75,70.67,70.74,109765.0,60.4216,60.4643,60.3959,60.4558,109765.0
2016-11-30 15:50:00,70.74,70.75,70.67,70.7,112166.0,60.4558,60.4643,60.3959,60.4216,112166.0
2016-11-30 15:55:00,70.7,70.71,70.55,70.57,294589.0,60.4216,60.4301,60.2934,60.3105,294589.0
2016-12-01 09:30:00,70.21,70.34,69.92,70.15,247086.0,60.0028,60.1139,59.755,59.9515,247086.0
2016-12-01 09:35:00,70.15,70.38,70.11,70.13,142046.0,59.9515,60.1481,59.9173,59.9344,142046.0
2016-12-01 09:40:00,70.14,70.3,70.11,70.3,123605.0,59.943,60.0797,59.9173,60.0797,123605.0
2016-12-01 09:45:00,70.29,70.61,70.29,70.56,103745.0,60.0712,60.3447,60.0712,60.3019,103745.0
2016-12-01 09:50:00,70.57,70.74,70.55,70.6,29063.0,60.3105,60.4558,60.2934,60.3361,29063.0
2016-12-01 09:55:00,70.58,70.96,70.46,70.9,59997.0,60.319,60.6438,60.2165,60.5925,59997.0
2016-12-01 10:00:00,70.95,70.95,70.72,70.89,88325.0,60.6352,60.6352,60.4387,60.5839,88325.0
2016-12-01 10:05:00,70.88,70.97,70.76,70.79,52162.0,60.5754,60.6523,60.4728,60.4985,52162.0
2016-12-01 10:10:00,70.76,70.8,70.63,70.65,38735.0,60.4728,60.507,60.3617,60.3788,38735.0
2016-12-01 10:15:00,70.65,70.65,70.48,70.53,96071.0,60.3788,60.3788,60.2336,60.2763,96071.0
2016-12-01 10:20:00,70.54,70.57,70.45,70.51,139098.0,60.2848,60.3105,60.2079,60.2592,139098.0
2016-12-01 10:25:00,70.51,70.55,70.46,70.52,58973.0,60.2592,60.2934,60.2165,60.2677,58973.0
2016-12-01 10:30:00,70.52,70.52,70.28,70.3,157218.0,60.2677,60.2677,60.0626,60.0797,157218.0
2016-12-01 10:35:00,70.31,70.5,70.3,70.45,88903.0,60.0883,60.2506,60.0797,60.2079,88903.0
2016-12-01 10:40:00,70.46,70.5,70.36,70.37,48788.0,60.2165,60.2506,60.131,60.1395,48788.0
2016-12-01 10:45:00,70.36,70.41,70.29,70.39,41164.0,60.131,60.1737,60.0712,60.1566,41164.0
2016-12-01 10:50:00,70.39,70.45,70.35,70.44,267000.0,60.1566,60.2079,60.1225,60.1994,267000.0
2016-12-01 10:55:00,70.44,70.5,70.43,70.48,61567.0,60.1994,60.2506,60.1908,60.2336,61567.0
2016-12-01 11:00:00,70.46,70.51,70.41,70.46,65892.0,60.2165,60.2592,60.1737,60.2165,65892.0
2016-12-01 11:05:00,70.47,70.5,70.4,70.46,111870.0,60.225,60.2506,60.1652,60.2165,111870.0
2016-12-01 11:10:00,70.45,70.52,70.42,70.49,83138.0,60.2079,60.2677,60.1823,60.2421,83138.0
2016-12-01 11:15:00,70.48,70.5,70.45,70.48,78527.0,60.2336,60.2506,60.2079,60.2336,78527.0
2016-12-01 11:20:00,70.48,70.5,70.46,70.48,61640.0,60.2336,60.2506,60.2165,60.2336,61640.0
2016-12-01 11:25:00,70.48,70.51,70.47,70.48,55092.0,60.2336,60.2592,60.225,60.2336,55092.0
2016-12-01 11:30:00,70.48,70.52,70.47,70.5,105090.0,60.2336,60.2677,60.225,60.2506,105090.0
2016-12-01 11:35:00,70.5,70.52,70.48,70.5,40667.0,60.2506,60.2677,60.2336,60.2506,40667.0
2016-12-01 11:40:00,70.49,70.51,70.48,70.48,106027.0,60.2421,60.2592,60.2336,60.2336,106027.0
2016-12-01 11:45:00,70.49,70.56,70.48,70.48,60486.0,60.2421,60.3019,60.2336,60.2336,60486.0
2016-12-01 11:50:00,70.49,70.53,70.48,70.51,51535.0,60.2421,60.2763,60.2336,60.2592,51535.0
2016-12-01 11:55:00,70.5,70.57,70.49,70.51,40790.0,60.2506,60.3105,60.2421,60.2592,40790.0
2016-12-01 12:00:00,70.51,70.54,70.49,70.51,84010.0,60.2592,60.2848,60.2421,60.2592,84010.0
2016-12-01 12:05:00,70.51,70.61,70.5,70.59,132858.0,60.2592,60.3447,60.2506,60.3276,132858.0
2016-12-01 12:10:00,70.58,70.59,70.54,70.56,46239.0,60.319,60.3276,60.2848,60.3019,46239.0
2016-12-01 12:15:00,70.56,70.58,70.54,70.58,31579.0,60.3019,60.319,60.2848,60.319,31579.0
2016-12-01 12:20:00,70.57,70.6,70.53,70.57,104014.0,60.3105,60.3361,60.2763,60.3105,104014.0
2016-12-01 12:25:00,70.57,70.6,70.55,70.56,24382.0,60.3105,60.3361,60.2934,60.3019,24382.0
2016-12-01 12:30:00,70.56,70.7,70.56,70.67,42266.0,60.3019,60.4216,60.3019,60.3959,42266.0
2016-12-01 12:35:00,70.67,70.7,70.65,70.65,80626.0,60.3959,60.4216,60.3788,60.3788,80626.0
2016-12-01 12:40:00,70.65,70.69,70.64,70.67,67824.0,60.3788,60.413,60.3703,60.3959,67824.0
2016-12-01 12:45:00,70.67,70.69,70.64,70.66,50941.0,60.3959,60.413,60.3703,60.3874,50941.0
2016-12-01 12:50:00,70.65,70.68,70.6,70.62,140404.0,60.3788,60.4045,60.3361,60.3532,140404.0
2016-12-01 12:55:00,70.63,70.63,70.51,70.53,76337.0,60.3617,60.3617,60.2592,60.2763,76337.0
2016-12-01 13:00:00,70.53,70.54,70.5,70.51,31190.0,60.2763,60.2848,60.2506,60.2592,31190.0
2016-12-01 13:05:00,70.51,70.53,70.46,70.47,46254.0,60.2592,60.2763,60.2165,60.225,46254.0
2016-12-01 13:10:00,70.47,70.52,70.46,70.52,44122.0,60.225,60.2677,60.2165,60.2677,44122.0
2016-12-01 13:15:00,70.52,70.55,70.48,70.5,96264.0,60.2677,60.2934,60.2336,60.2506,96264.0
2016-12-01 13:20:00,70.5,70.52,70.49,70.51,31730.0,60.2506,60.2677,60.2421,60.2592,31730.0
2016-12-01 13:25:00,70.51,70.65,70.5,70.61,134332.0,60.2592,60.3788,60.2506,60.3447,134332.0
2016-12-01 13:30:00,70.61,70.75,70.59,70.75,165525.0,60.3447,60.4643,60.3276,60.4643,165525.0
2016-12-01 13:35:00,70.76,70.88,70.71,70.85,61436.0,60.4728,60.5754,60.4301,60.5498,61436.0
2016-12-01 13:40:00,70.84,70.91,70.81,70.81,43257.0,60.5412,60.601,60.5156,60.5156,43257.0
2016-12-01 13:45:00,70.81,70.89,70.76,70.82,95797.0,60.5156,60.5839,60.4728,60.5241,95797.0
2016-12-01 13:50:00,70.83,70.87,70.77,70.82,80549.0,60.5327,60.5669,60.4814,60.5241,80549.0
2016-12-01 13:55:00,70.82,70.84,70.7,70.71,64748.0,60.5241,60.5412,60.4216,60.4301,64748.0
2016-12-01 14:00:00,70.72,70.84,70.71,70.82,36274.0,60.4387,60.5412,60.4301,60.5241,36274.0
2016-12-01 14:05:00,70.81,70.83,70.73,70.77,33998.0,60.5156,60.5327,60.4472,60.4814,33998.0
2016-12-01 14:10:00,70.76,70.79,70.72,70.75,29639.0,60.4728,60.4985,60.4387,60.4643,29639.0
2016-12-01 14:15:00,70.74,70.8,70.73,70.75,46304.0,60.4558,60.507,60.4472,60.4643,46304.0
2016-12-01 14:20:00,70.74,70.78,70.73,70.76,35938.0,60.4558,60.4899,60.4472,60.4728,35938.0
2016-12-01 14:25:00,70.77,70.8,70.74,70.8,53723.0,60.4814,60.507,60.4558,60.507,53723.0
2016-12-01 14:30:00,70.8,70.8,70.73,70.77,45656.0,60.507,60.507,60.4472,60.4814,45656.0
2016-12-01 14:35:00,70.77,70.79,70.75,70.76,45393.0,60.4814,60.4985,60.4643,60.4728,45393.0
2016-12-01 14:40:00,70.76,70.83,70.74,70.8,56409.0,60.4728,60.5327,60.4558,60.507,56409.0
2016-12-01 14:45:00,70.79,70.8,70.65,70.66,46050.0,60.4985,60.507,60.3788,60.3874,46050.0
2016-12-01 14:50:00,70.67,70.72,70.63,70.7,105693.0,60.3959,60.4387,60.3617,60.4216,105693.0
2016-12-01 14:55:00,70.7,70.77,70.69,70.75,33849.0,60.4216,60.4814,60.413,60.4643,33849.0
2016-12-01 15:00:00,70.74,70.78,70.73,70.77,34575.0,60.4558,60.4899,60.4472,60.4814,34575.0
2016-12-01 15:05:00,70.76,70.79,70.74,70.77,37420.0,60.4728,60.4985,60.4558,60.4814,37420.0
2016-12-01 15:10:00,70.77,70.81,70.76,70.8,31778.0,60.4814,60.5156,60.4728,60.507,31778.0
2016-12-01 15:15:00,70.81,70.84,70.76,70.79,464335.0,60.5156,60.5412,60.4728,60.4985,464335.0
2016-12-01 15:20:00,70.79,70.83,70.77,70.8,74864.0,60.4985,60.5327,60.4814,60.507,74864.0
2016-12-01 15:25:00,70.8,70.81,70.78,70.8,54651.0,60.507,60.5156,60.4899,60.507,54651.0
2016-12-01 15:30:00,70.8,70.8,70.75,70.8,135220.0,60.507,60.507,60.4643,60.507,135220.0
2016-12-01 15:35:00,70.8,70.83,70.76,70.76,62687.0,60.507,60.5327,60.4728,60.4728,62687.0
2016-12-01 15:40:00,70.76,70.86,70.74,70.82,82589.0,60.4728,60.5583,60.4558,60.5241,82589.0
2016-12-01 15:45:00,70.81,70.82,70.76,70.8,85191.0,60.5156,60.5241,60.4728,60.507,85191.0
2016-12-01 15:50:00,70.8,70.89,70.79,70.89,115810.0,60.507,60.5839,60.4985,60.5839,115810.0
2016-12-01 15:55:00,70.88,71.02,70.88,70.99,460692.0,60.5754,60.695,60.5754,60.6694,460692.0
2016-12-02 09:30:00,71.14,71.45,71.08,71.42,143296.0,60.7976,61.0625,60.7463,61.0369,143296.0
2016-12-02 09:35:00,71.39,71.99,71.35,71.99,98454.0,61.0113,61.524,60.9771,61.524,98454.0
2016-12-02 09:40:00,71.98,72.0,71.78,71.83,42839.0,61.5155,61.5326,61.3446,61.3873,42839.0
2016-12-02 09:45:00,71.86,72.18,71.79,72.11,175281.0,61.4129,61.6864,61.3531,61.6266,175281.0
2016-12-02 09:50:00,72.11,72.14,71.81,71.87,71644.0,61.6266,61.6522,61.3702,61.4215,71644.0
2016-12-02 09:55:00,71.88,71.89,71.79,71.89,51353.0,61.43,61.4386,61.3531,61.4386,51353.0
2016-12-02 10:00:00,71.89,71.92,71.82,71.92,91741.0,61.4386,61.4642,61.3787,61.4642,91741.0
2016-12-02 10:05:00,71.92,72.07,71.9,72.05,130218.0,61.4642,61.5924,61.4471,61.5753,130218.0
2016-12-02 10:10:00,72.05,72.06,71.92,71.94,255419.0,61.5753,61.5839,61.4642,61.4813,255419.0
2016-12-02 10:15:00,71.95,71.99,71.61,71.68,71244.0,61.4898,61.524,61.1993,61.2591,71244.0
2016-12-02 10:20:00,71.66,71.68,71.47,71.49,39287.0,61.242,61.2591,61.0796,61.0967,39287.0
2016-12-02 10:25:00,71.49,71.64,71.48,71.53,38164.0,61.0967,61.2249,61.0882,61.1309,38164.0
2016-12-02 10:30:00,71.53,71.6,71.48,71.48,45671.0,61.1309,61.1907,61.0882,61.0882,45671.0
2016-12-02 10:35:00,71.49,71.77,71.48,71.77,82563.0,61.0967,61.336,61.0882,61.336,82563.0
2016-12-02 10:40:00,71.76,71.79,71.64,71.79,55140.0,61.3275,61.3531,61.2249,61.3531,55140.0
2016-12-02 10:45:00,71.77,71.82,71.69,71.76,73755.0,61.336,61.3787,61.2676,61.3275,73755.0
2016-12-02 10:50:00,71.76,71.84,71.75,71.82,48288.0,61.3275,61.3958,61.3189,61.3787,48288.0
2016-12-02 10:55:00,71.81,71.89,71.73,71.73,46520.0,61.3702,61.4386,61.3018,61.3018,46520.0
2016-12-02 11:00:00,71.74,71.88,71.73,71.86,67127.0,61.3104,61.43,61.3018,61.4129,67127.0
2016-12-02 11:05:00,71.85,71.96,71.84,71.91,49695.0,61.4044,61.4984,61.3958,61.4557,49695.0
2016-12-02 11:10:00,71.9,71.94,71.88,71.9,57040.0,61.4471,61.4813,61.43,61.4471,57040.0
2016-12-02 11:15:00,71.91,71.94,71.87,71.92,66184.0,61.4557,61.4813,61.4215,61.4642,66184.0
2016-12-02 11:20:00,71.92,72.02,71.89,72.0,106934.0,61.4642,61.5497,61.4386,61.5326,106934.0
2016-12-02 11:25:00,71.99,72.04,71.98,72.03,117639.0,61.524,61.5668,61.5155,61.5582,117639.0
2016-12-02 11:30:00,72.03,72.04,71.87,71.9,71324.0,61.5582,61.5668,61.4215,61.4471,71324.0
2016-12-02 11:35:00,71.9,71.93,71.88,71.92,28651.0,61.4471,61.4728,61.43,61.4642,28651.0
2016-12-02 11:40:00,71.92,71.95,71.9,71.92,38035.0,61.4642,61.4898,61.4471,61.4642,38035.0
2016-12-02 11:45:00,71.91,72.01,71.88,72.01,98661.0,61.4557,61.5411,61.43,61.5411,98661.0
2016-12-02 11:50:00,72.0,72.14,72.0,72.14,59538.0,61.5326,61.6522,61.5326,61.6522,59538.0
2016-12-02 11:55:00,72.14,72.22,72.13,72.21,68878.0,61.6522,61.7206,61.6437,61.712,68878.0
2016-12-02 12:00:00,72.21,72.27,72.18,72.24,139293.0,61.712,61.7633,61.6864,61.7377,139293.0
2016-12-02 12:05:00,72.24,72.26,72.18,72.21,51189.0,61.7377,61.7548,61.6864,61.712,51189.0
2016-12-02 12:10:00,72.21,72.3,72.19,72.3,51222.0,61.712,61.789,61.695,61.789,51222.0
2016-12-02 12:15:00,72.3,72.37,72.29,72.36,170850.0,61.789,61.8488,61.7804,61.8402,170850.0
2016-12-02 12:20:00,72.36,72.38,72.28,72.32,49728.0,61.8402,61.8573,61.7719,61.8061,49728.0
2016-12-02 12:25:00,72.32,72.37,72.29,72.3,39168.0,61.8061,61.8488,61.7804,61.789,39168.0
2016-12-02 12:30:00,72.31,72.38,72.29,72.36,68433.0,61.7975,61.8573,61.7804,61.8402,68433.0
2016-12-02 12:35:00,72.36,72.37,72.28,72.31,60890.0,61.8402,61.8488,61.7719,61.7975,60890.0
2016-12-02 12:40:00,72.3,72.38,72.3,72.35,76379.0,61.789,61.8573,61.789,61.8317,76379.0
2016-12-02 12:45:00,72.36,72.42,72.34,72.4,45587.0,61.8402,61.8915,61.8231,61.8744,45587.0
2016-12-02 12:50:00,72.4,72.47,72.4,72.43,91224.0,61.8744,61.9342,61.8744,61.9001,91224.0
2016-12-02 12:55:00,72.44,72.54,72.44,72.51,76675.0,61.9086,61.9941,61.9086,61.9684,76675.0
2016-12-02 13:00:00,72.51,72.54,72.48,72.5,58021.0,61.9684,61.9941,61.9428,61.9599,58021.0
2016-12-02 13:05:00,72.49,72.54,72.47,72.52,68204.0,61.9513,61.9941,61.9342,61.977,68204.0
2016-12-02 13:10:00,72.53,72.6,72.36,72.38,51066.0,61.9855,62.0453,61.8402,61.8573,51066.0
2016-12-02 13:15:00,72.39,72.56,72.39,72.54,65621.0,61.8659,62.0112,61.8659,61.9941,65621.0
2016-12-02 13:20:00,72.53,72.54,72.49,72.51,38056.0,61.9855,61.9941,61.9513,61.9684,38056.0
2016-12-02 13:25:00,72.51,72.53,72.49,72.5,64408.0,61.9684,61.9855,61.9513,61.9599,64408.0
2016-12-02 13:30:00,72.5,72.52,72.49,72.51,30456.0,61.9599,61.977,61.9513,61.9684,30456.0
2016-12-02 13:35:00,72.51,72.53,72.49,72.51,38536.0,61.9684,61.9855,61.9513,61.9684,38536.0
2016-12-02 13:40:00,72.5,72.54,72.49,72.51,37707.0,61.9599,61.9941,61.9513,61.9684,37707.0
2016-12-02 13:45:00,72.5,72.54,72.49,72.53,57436.0,61.9599,61.9941,61.9513,61.9855,57436.0
2016-12-02 13:50:00,72.53,72.54,72.49,72.5,28473.0,61.9855,61.9941,61.9513,61.9599,28473.0
2016-12-02 13:55:00,72.5,72.53,72.49,72.52,43991.0,61.9599,61.9855,61.9513,61.977,43991.0
2016-12-02 14:00:00,72.51,72.52,72.49,72.49,49438.0,61.9684,61.977,61.9513,61.9513,49438.0
2016-12-02 14:05:00,72.5,72.53,72.48,72.5,71797.0,61.9599,61.9855,61.9428,61.9599,71797.0
2016-12-02 14:10:00,72.51,72.65,72.5,72.62,81473.0,61.9684,62.0881,61.9599,62.0624,81473.0
2016-12-02 14:15:00,72.61,72.63,72.59,72.61,56023.0,62.0539,62.071,62.0368,62.0539,56023.0
2016-12-02 14:20:00,72.61,72.62,72.57,72.58,63290.0,62.0539,62.0624,62.0197,62.0283,63290.0
2016-12-02 14:25:00,72.58,72.62,72.56,72.59,49979.0,62.0283,62.0624,62.0112,62.0368,49979.0
2016-12-02 14:30:00,72.59,72.62,72.54,72.61,56015.0,62.0368,62.0624,61.9941,62.0539,56015.0
2016-12-02 14:35:00,72.61,72.64,72.6,72.62,55791.0,62.0539,62.0795,62.0453,62.0624,55791.0
2016-12-02 14:40:00,72.62,72.72,72.59,72.72,83472.0,62.0624,62.1479,62.0368,62.1479,83472.0
2016-12-02 14:45:00,72.72,72.78,72.71,72.73,67720.0,62.1479,62.1992,62.1394,62.1564,67720.0
2016-12-02 14:50:00,72.72,72.81,72.72,72.81,81818.0,62.1479,62.2248,62.1479,62.2248,81818.0
2016-12-02 14:55:00,72.81,72.81,72.7,72.75,88491.0,62.2248,62.2248,62.1308,62.1735,88491.0
2016-12-02 15:00:00,72.75,72.8,72.67,72.68,99910.0,62.1735,62.2163,62.1052,62.1137,99910.0
2016-12-02 15:05:00,72.68,72.74,72.63,72.65,69190.0,62.1137,62.165,62.071,62.0881,69190.0
2016-12-02 15:10:00,72.65,72.69,72.63,72.69,55069.0,62.0881,62.1223,62.071,62.1223,55069.0
2016-12-02 15:15:00,72.68,72.69,72.61,72.63,78623.0,62.1137,62.1223,62.0539,62.071,78623.0
2016-12-02 15:20:00,72.63,72.67,72.59,72.61,71585.0,62.071,62.1052,62.0368,62.0539,71585.0
2016-12-02 15:25:00,72.62,72.63,72.47,72.54,148782.0,62.0624,62.071,61.9342,61.9941,148782.0
2016-12-02 15:30:00,72.55,72.63,72.5,72.55,62246.0,62.0026,62.071,61.9599,62.0026,62246.0
2016-12-02 15:35:00,72.55,72.56,72.5,72.55,95512.0,62.0026,62.0112,61.9599,62.0026,95512.0
2016-12-02 15:40:00,72.55,72.55,72.49,72.5,88193.0,62.0026,62.0026,61.9513,61.9599,88193.0
2016-12-02 15:45:00,72.49,72.52,72.36,72.39,113328.0,61.9513,61.977,61.8402,61.8659,113328.0
2016-12-02 15:50:00,72.39,72.41,72.34,72.35,117673.0,61.8659,61.883,61.8231,61.8317,117673.0
2016-12-02 15:55:00,72.36,72.37,72.27,72.32,362348.0,61.8402,61.8488,61.7633,61.8061,362348.0
2016-12-05 09:30:00,72.42,72.75,72.39,72.56,167143.0,61.8915,62.1735,61.8659,62.0112,167143.0
2016-12-05 09:35:00,72.56,72.74,72.52,72.61,60286.0,62.0112,62.165,61.977,62.0539,60286.0
2016-12-05 09:40:00,72.61,72.78,72.54,72.66,125903.0,62.0539,62.1992,61.9941,62.0966,125903.0
2016-12-05 09:45:00,72.66,72.69,72.59,72.67,57519.0,62.0966,62.1223,62.0368,62.1052,57519.0
2016-12-05 09:50:00,72.67,72.97,72.64,72.96,163848.0,62.1052,62.3616,62.0795,62.353,163848.0
2016-12-05 09:55:00,72.97,73.14,72.91,73.03,97890.0,62.3616,62.5068,62.3103,62.4128,97890.0
2016-12-05 10:00:00,73.03,73.14,72.93,72.94,65091.0,62.4128,62.5068,62.3274,62.3359,65091.0
2016-12-05 10:05:00,72.93,72.94,72.82,72.92,91238.0,62.3274,62.3359,62.2334,62.3188,91238.0
2016-12-05 10:10:00,72.92,73.03,72.79,72.8,70691.0,62.3188,62.4128,62.2077,62.2163,70691.0
2016-12-05 10:15:00,72.8,72.91,72.75,72.87,88058.0,62.2163,62.3103,62.1735,62.2761,88058.0
2016-12-05 10:20:00,72.87,73.01,72.84,72.84,89434.0,62.2761,62.3957,62.2505,62.2505,89434.0
2016-12-05 10:25:00,72.84,72.91,72.77,72.87,113794.0,62.2505,62.3103,62.1906,62.2761,113794.0
2016-12-05 10:30:00,72.86,72.91,72.82,72.89,87693.0,62.2675,62.3103,62.2334,62.2932,87693.0
2016-12-05 10:35:00,72.89,72.92,72.83,72.87,101080.0,62.2932,62.3188,62.2419,62.2761,101080.0
2016-12-05 10:40:00,72.87,72.9,72.85,72.9,47643.0,62.2761,62.3017,62.259,62.3017,47643.0
2016-12-05 10:45:00,72.9,72.93,72.88,72.89,62108.0,62.3017,62.3274,62.2846,62.2932,62108.0
2016-12-05 10:50:00,72.9,72.91,72.86,72.9,108276.0,62.3017,62.3103,62.2675,62.3017,108276.0
2016-12-05 10:55:00,72.89,72.93,72.79,72.88,70847.0,62.2932,62.3274,62.2077,62.2846,70847.0
2016-12-05 11:00:00,72.88,72.91,72.85,72.87,178268.0,62.2846,62.3103,62.259,62.2761,178268.0
2016-12-05 11:05:00,72.87,72.91,72.84,72.88,124956.0,62.2761,62.3103,62.2505,62.2846,124956.0
2016-12-05 11:10:00,72.88,72.95,72.87,72.93,62299.0,62.2846,62.3445,62.2761,62.3274,62299.0
2016-12-05 11:15:00,72.93,72.98,72.91,72.95,48911.0,62.3274,62.3701,62.3103,62.3445,48911.0
2016-12-05 11:20:00,72.96,72.96,72.84,72.91,218073.0,62.353,62.353,62.2505,62.3103,218073.0
2016-12-05 11:25:00,72.9,72.95,72.82,72.95,113432.0,62.3017,62.3445,62.2334,62.3445,113432.0
2016-12-05 11:30:00,72.95,72.96,72.88,72.91,63612.0,62.3445,62.353,62.2846,62.3103,63612.0
2016-12-05 11:35:00,72.9,72.92,72.85,72.87,92741.0,62.3017,62.3188,62.259,62.2761,92741.0
2016-12-05 11:40:00,72.86,72.92,72.85,72.9,78005.0,62.2675,62.3188,62.259,62.3017,78005.0
2016-12-05 11:45:00,72.9,72.93,72.87,72.92,65751.0,62.3017,62.3274,62.2761,62.3188,65751.0
2016-12-05 11:50:00,72.92,72.92,72.86,72.9,68546.0,62.3188,62.3188,62.2675,62.3017,68546.0
2016-12-05 11:55:00,72.9,72.91,72.84,72.87,83046.0,62.3017,62.3103,62.2505,62.2761,83046.0
2016-12-05 12:00:00,72.86,72.9,72.82,72.85,107539.0,62.2675,62.3017,62.2334,62.259,107539.0
2016-12-05 12:05:00,72.84,72.85,72.68,72.69,100281.0,62.2505,62.259,62.1137,62.1223,100281.0
2016-12-05 12:10:00,72.69,72.69,72.64,72.67,42527.0,62.1223,62.1223,62.0795,62.1052,42527.0
2016-12-05 12:15:00,72.66,72.75,72.66,72.69,37353.0,62.0966,62.1735,62.0966,62.1223,37353.0
2016-12-05 12:20:00,72.69,72.71,72.63,72.68,54700.0,62.1223,62.1394,62.071,62.1137,54700.0
2016-12-05 12:25:00,72.68,72.74,72.67,72.72,39195.0,62.1137,62.165,62.1052,62.1479,39195.0
2016-12-05 12:30:00,72.71,72.75,72.69,72.74,32671.0,62.1394,62.1735,62.1223,62.165,32671.0
2016-12-05 12:35:00,72.73,72.78,72.73,72.76,36363.0,62.1564,62.1992,62.1564,62.1821,36363.0
2016-12-05 12:40:00,72.76,72.78,72.73,72.74,30560.0,62.1821,62.1992,62.1564,62.165,30560.0
2016-12-05 12:45:00,72.75,72.82,72.71,72.76,50282.0,62.1735,62.2334,62.1394,62.1821,50282.0
2016-12-05 12:50:00,72.76,72.82,72.73,72.73,71949.0,62.1821,62.2334,62.1564,62.1564,71949.0
2016-12-05 12:55:00,72.73,72.8,72.73,72.77,90826.0,62.1564,62.2163,62.1564,62.1906,90826.0
2016-12-05 13:00:00,72.77,72.78,72.71,72.72,39506.0,62.1906,62.1992,62.1394,62.1479,39506.0
2016-12-05 13:05:00,72.72,72.75,72.7,72.75,71034.0,62.1479,62.1735,62.1308,62.1735,71034.0
2016-12-05 13:10:00,72.75,72.79,72.73,72.79,91629.0,62.1735,62.2077,62.1564,62.2077,91629.0
2016-12-05 13:15:00,72.79,72.8,72.74,72.77,65202.0,62.2077,62.2163,62.165,62.1906,65202.0
2016-12-05 13:20:00,72.77,72.8,72.74,72.78,77798.0,62.1906,62.2163,62.165,62.1992,77798.0
2016-12-05 13:25:00,72.78,72.8,72.66,72.71,141496.0,62.1992,62.2163,62.0966,62.1394,141496.0
2016-12-05 13:30:00,72.73,72.73,72.65,72.67,81141.0,62.1564,62.1564,62.0881,62.1052,81141.0
2016-12-05 13:35:00,72.68,72.72,72.67,72.68,68111.0,62.1137,62.1479,62.1052,62.1137,68111.0
2016-12-05 13:40:00,72.68,72.7,72.65,72.65,27563.0,62.1137,62.1308,62.0881,62.0881,27563.0
2016-12-05 13:45:00,72.65,72.66,72.6,72.63,39597.0,62.0881,62.0966,62.0453,62.071,39597.0
2016-12-05 13:50:00,72.62,72.63,72.44,72.55,145118.0,62.0624,62.071,61.9086,62.0026,145118.0
2016-12-05 13:55:00,72.55,72.63,72.55,72.59,55441.0,62.0026,62.071,62.0026,62.0368,55441.0
2016-12-05 14:00:00,72.59,72.6,72.52,72.57,81849.0,62.0368,62.0453,61.977,62.0197,81849.0
2016-12-05 14:05:00,72.58,72.59,72.46,72.51,50465.0,62.0283,62.0368,61.9257,61.9684,50465.0
2016-12-05 14:10:00,72.52,72.55,72.49,72.54,32196.0,61.977,62.0026,61.9513,61.9941,32196.0
2016-12-05 14:15:00,72.53,72.54,72.42,72.52,67370.0,61.9855,61.9941,61.8915,61.977,67370.0
2016-12-05 14:20:00,72.51,72.54,72.49,72.5,34240.0,61.9684,61.9941,61.9513,61.9599,34240.0
2016-12-05 14:25:00,72.5,72.55,72.47,72.55,70128.0,61.9599,62.0026,61.9342,62.0026,70128.0
2016-12-05 14:30:00,72.54,72.61,72.51,72.61,49010.0,61.9941,62.0539,61.9684,62.0539,49010.0
2016-12-05 14:35:00,72.61,72.66,72.57,72.65,57731.0,62.0539,62.0966,62.0197,62.0881,57731.0
2016-12-05 14:40:00,72.65,72.7,72.63,72.63,44777.0,62.0881,62.1308,62.071,62.071,44777.0
2016-12-05 14:45:00,72.63,72.7,72.63,72.69,65401.0,62.071,62.1308,62.071,62.1223,65401.0
2016-12-05 14:50:00,72.7,72.73,72.65,72.65,67023.0,62.1308,62.1564,62.0881,62.0881,67023.0
2016-12-05 14:55:00,72.64,72.68,72.59,72.6,41861.0,62.0795,62.1137,62.0368,62.0453,41861.0
2016-12-05 15:00:00,72.6,72.62,72.56,72.59,50058.0,62.0453,62.0624,62.0112,62.0368,50058.0
2016-12-05 15:05:00,72.59,72.6,72.56,72.58,38155.0,62.0368,62.0453,62.0112,62.0283,38155.0
2016-12-05 15:10:00,72.58,72.6,72.53,72.59,52552.0,62.0283,62.0453,61.9855,62.0368,52552.0
2016-12-05 15:15:00,72.59,72.61,72.56,72.58,42745.0,62.0368,62.0539,62.0112,62.0283,42745.0
2016-12-05 15:20:00,72.58,72.61,72.53,72.56,42297.0,62.0283,62.0539,61.9855,62.0112,42297.0
2016-12-05 15:25:00,72.56,72.58,72.53,72.55,51159.0,62.0112,62.0283,61.9855,62.0026,51159.0
2016-12-05 15:30:00,72.55,72.55,72.49,72.54,49954.0,62.0026,62.0026,61.9513,61.9941,49954.0
2016-12-05 15:35:00,72.54,72.62,72.53,72.61,85659.0,61.9941,62.0624,61.9855,62.0539,85659.0
2016-12-05 15:40:00,72.6,72.69,72.59,72.69,97766.0,62.0453,62.1223,62.0368,62.1223,97766.0
2016-12-05 15:45:00,72.68,72.69,72.61,72.65,127201.0,62.1137,62.1223,62.0539,62.0881,127201.0
2016-12-05 15:50:00,72.65,72.67,72.6,72.67,150565.0,62.0881,62.1052,62.0453,62.1052,150565.0
2016-12-05 15:55:00,72.66,72.67,72.61,72.66,347926.0,62.0966,62.1052,62.0539,62.0966,347926.0
2016-12-06 09:30:00,72.58,72.98,72.58,72.84,113069.0,62.0283,62.3701,62.0283,62.2505,113069.0
2016-12-06 09:35:00,72.84,72.87,72.72,72.86,62403.0,62.2505,62.2761,62.1479,62.2675,62403.0
2016-12-06 09:40:00,72.86,72.92,72.62,72.67,136929.0,62.2675,62.3188,62.0624,62.1052,136929.0
2016-12-06 09:45:00,72.68,72.7,72.54,72.56,152975.0,62.1137,62.1308,61.9941,62.0112,152975.0
2016-12-06 09:50:00,72.57,72.79,72.56,72.76,110679.0,62.0197,62.2077,62.0112,62.1821,110679.0
2016-12-06 09:55:00,72.76,72.76,72.64,72.69,68644.0,62.1821,62.1821,62.0795,62.1223,68644.0
2016-12-06 10:00:00,72.69,72.76,72.67,72.7,64422.0,62.1223,62.1821,62.1052,62.1308,64422.0
2016-12-06 10:05:00,72.7,72.74,72.65,72.73,72595.0,62.1308,62.165,62.0881,62.1564,72595.0
2016-12-06 10:10:00,72.73,72.73,72.66,72.7,82264.0,62.1564,62.1564,62.0966,62.1308,82264.0
2016-12-06 10:15:00,72.71,72.85,72.67,72.78,81232.0,62.1394,62.259,62.1052,62.1992,81232.0
2016-12-06 10:20:00,72.77,72.8,72.67,72.71,73669.0,62.1906,62.2163,62.1052,62.1394,73669.0
2016-12-06 10:25:00,72.7,72.77,72.67,72.69,79587.0,62.1308,62.1906,62.1052,62.1223,79587.0
2016-12-06 10:30:00,72.7,72.76,72.61,72.75,125958.0,62.1308,62.1821,62.0539,62.1735,125958.0
2016-12-06 10:35:00,72.74,72.9,72.73,72.9,50315.0,62.165,62.3017,62.1564,62.3017,50315.0
2016-12-06 10:40:00,72.9,72.98,72.88,72.93,39460.0,62.3017,62.3701,62.2846,62.3274,39460.0
2016-12-06 10:45:00,72.93,72.94,72.8,72.81,58071.0,62.3274,62.3359,62.2163,62.2248,58071.0
2016-12-06 10:50:00,72.8,72.92,72.77,72.92,41972.0,62.2163,62.3188,62.1906,62.3188,41972.0
2016-12-06 10:55:00,72.92,72.98,72.9,72.93,45971.0,62.3188,62.3701,62.3017,62.3274,45971.0
2016-12-06 11:00:00,72.92,72.98,72.9,72.93,49463.0,62.3188,62.3701,62.3017,62.3274,49463.0
2016-12-06 11:05:00,72.93,73.08,72.92,73.02,81844.0,62.3274,62.4556,62.3188,62.4043,81844.0
2016-12-06 11:10:00,73.03,73.11,73.01,73.08,65870.0,62.4128,62.4812,62.3957,62.4556,65870.0
2016-12-06 11:15:00,73.08,73.08,72.81,72.81,62804.0,62.4556,62.4556,62.2248,62.2248,62804.0
2016-12-06 11:20:00,72.81,72.91,72.79,72.87,56123.0,62.2248,62.3103,62.2077,62.2761,56123.0
2016-12-06 11:25:00,72.86,72.93,72.83,72.9,60844.0,62.2675,62.3274,62.2419,62.3017,60844.0
2016-12-06 11:30:00,72.9,72.97,72.85,72.93,69248.0,62.3017,62.3616,62.259,62.3274,69248.0
2016-12-06 11:35:00,72.94,72.97,72.89,72.95,65054.0,62.3359,62.3616,62.2932,62.3445,65054.0
2016-12-06 11:40:00,72.96,73.03,72.94,73.03,46634.0,62.353,62.4128,62.3359,62.4128,46634.0
2016-12-06 11:45:00,73.02,73.05,72.97,73.01,53222.0,62.4043,62.4299,62.3616,62.3957,53222.0
2016-12-06 11:50:00,73.01,73.06,72.99,73.02,42831.0,62.3957,62.4385,62.3786,62.4043,42831.0
2016-12-06 11:55:00,73.02,73.09,73.0,73.09,43482.0,62.4043,62.4641,62.3872,62.4641,43482.0
2016-12-06 12:00:00,73.09,73.11,72.99,72.99,80838.0,62.4641,62.4812,62.3786,62.3786,80838.0
2016-12-06 12:05:00,72.99,73.04,72.98,73.02,66871.0,62.3786,62.4214,62.3701,62.4043,66871.0
2016-12-06 12:10:00,73.01,73.05,72.99,73.04,40004.0,62.3957,62.4299,62.3786,62.4214,40004.0
2016-12-06 12:15:00,73.05,73.07,73.01,73.03,31472.0,62.4299,62.447,62.3957,62.4128,31472.0
2016-12-06 12:20:00,73.03,73.06,73.0,73.03,34772.0,62.4128,62.4385,62.3872,62.4128,34772.0
2016-12-06 12:25:00,73.02,73.05,73.0,73.05,21224.0,62.4043,62.4299,62.3872,62.4299,21224.0
2016-12-06 12:30:00,73.05,73.09,73.02,73.04,28795.0,62.4299,62.4641,62.4043,62.4214,28795.0
2016-12-06 12:35:00,73.05,73.05,72.99,73.0,29809.0,62.4299,62.4299,62.3786,62.3872,29809.0
2016-12-06 12:40:00,73.0,73.02,72.98,73.0,45647.0,62.3872,62.4043,62.3701,62.3872,45647.0
2016-12-06 12:45:00,73.0,73.08,72.99,73.02,54791.0,62.3872,62.4556,62.3786,62.4043,54791.0
2016-12-06 12:50:00,73.02,73.03,72.98,73.0,30285.0,62.4043,62.4128,62.3701,62.3872,30285.0
2016-12-06 12:55:00,73.0,73.01,72.89,73.0,109311.0,62.3872,62.3957,62.2932,62.3872,109311.0
2016-12-06 13:00:00,73.0,73.05,72.99,73.01,37880.0,62.3872,62.4299,62.3786,62.3957,37880.0
2016-12-06 13:05:00,73.02,73.02,72.91,72.92,61676.0,62.4043,62.4043,62.3103,62.3188,61676.0
2016-12-06 13:10:00,72.92,73.01,72.91,72.94,50600.0,62.3188,62.3957,62.3103,62.3359,50600.0
2016-12-06 13:15:00,72.94,72.99,72.89,72.92,50893.0,62.3359,62.3786,62.2932,62.3188,50893.0
2016-12-06 13:20:00,72.92,72.93,72.86,72.9,39103.0,62.3188,62.3274,62.2675,62.3017,39103.0
2016-12-06 13:25:00,72.89,72.9,72.82,72.84,47034.0,62.2932,62.3017,62.2334,62.2505,47034.0
2016-12-06 13:30:00,72.84,72.86,72.8,72.81,32427.0,62.2505,62.2675,62.2163,62.2248,32427.0
2016-12-06 13:35:00,72.82,72.83,72.66,72.66,42517.0,62.2334,62.2419,62.0966,62.0966,42517.0
2016-12-06 13:40:00,72.66,72.74,72.65,72.69,38304.0,62.0966,62.165,62.0881,62.1223,38304.0
2016-12-06 13:45:00,72.69,72.71,72.61,72.61,32399.0,62.1223,62.1394,62.0539,62.0539,32399.0
2016-12-06 13:50:00,72.62,72.69,72.62,72.69,34506.0,62.0624,62.1223,62.0624,62.1223,34506.0
2016-12-06 13:55:00,72.69,72.74,72.66,72.66,36871.0,62.1223,62.165,62.0966,62.0966,36871.0
2016-12-06 14:00:00,72.66,72.73,72.64,72.69,27871.0,62.0966,62.1564,62.0795,62.1223,27871.0
2016-12-06 14:05:00,72.7,72.76,72.66,72.74,107481.0,62.1308,62.1821,62.0966,62.165,107481.0
2016-12-06 14:10:00,72.73,72.8,72.7,72.8,37821.0,62.1564,62.2163,62.1308,62.2163,37821.0
2016-12-06 14:15:00,72.79,72.8,72.69,72.74,46125.0,62.2077,62.2163,62.1223,62.165,46125.0
2016-12-06 14:20:00,72.74,72.78,72.69,72.74,33715.0,62.165,62.1992,62.1223,62.165,33715.0
2016-12-06 14:25:00,72.75,72.77,72.7,72.71,24684.0,62.1735,62.1906,62.1308,62.1394,24684.0
2016-12-06 14:30:00,72.72,72.8,72.71,72.78,53937.0,62.1479,62.2163,62.1394,62.1992,53937.0
2016-12-06 14:35:00,72.79,72.8,72.62,72.64,97427.0,62.2077,62.2163,62.0624,62.0795,97427.0
2016-12-06 14:40:00,72.63,72.72,72.58,72.58,125710.0,62.071,62.1479,62.0283,62.0283,125710.0
2016-12-06 14:45:00,72.59,72.59,72.46,72.49,80596.0,62.0368,62.0368,61.9257,61.9513,80596.0
2016-12-06 14:50:00,72.49,72.62,72.48,72.62,51984.0,61.9513,62.0624,61.9428,62.0624,51984.0
2016-12-06 14:55:00,72.61,72.62,72.56,72.59,66507.0,62.0539,62.0624,62.0112,62.0368,66507.0
2016-12-06 15:00:00,72.59,72.62,72.56,72.57,86290.0,62.0368,62.0624,62.0112,62.0197,86290.0
2016-12-06 15:05:00,72.57,72.58,72.51,72.52,78309.0,62.0197,62.0283,61.9684,61.977,78309.0
2016-12-06 15:10:00,72.51,72.52,72.44,72.47,80426.0,61.9684,61.977,61.9086,61.9342,80426.0
2016-12-06 15:15:00,72.47,72.48,72.4,72.44,72963.0,61.9342,61.9428,61.8744,61.9086,72963.0
2016-12-06 15:20:00,72.43,72.44,72.37,72.42,94307.0,61.9001,61.9086,61.8488,61.8915,94307.0
2016-12-06 15:25:00,72.42,72.43,72.36,72.41,110780.0,61.8915,61.9001,61.8402,61.883,110780.0
2016-12-06 15:30:00,72.41,72.44,72.37,72.43,98374.0,61.883,61.9086,61.8488,61.9001,98374.0
2016-12-06 15:35:00,72.43,72.46,72.42,72.44,70363.0,61.9001,61.9257,61.8915,61.9086,70363.0
2016-12-06 15:40:00,72.44,72.45,72.35,72.35,97273.0,61.9086,61.9172,61.8317,61.8317,97273.0
2016-12-06 15:45:00,72.35,72.45,72.34,72.38,186893.0,61.8317,61.9172,61.8231,61.8573,186893.0
2016-12-06 15:50:00,72.39,72.52,72.38,72.51,170391.0,61.8659,61.977,61.8573,61.9684,170391.0
2016-12-06 15:55:00,72.49,72.52,72.45,72.48,270896.0,61.9513,61.977,61.9172,61.9428,270896.0
2016-12-07 09:30:00,72.62,73.4,72.52,73.35,152463.0,62.0624,62.729,61.977,62.6863,152463.0
2016-12-07 09:35:00,73.35,73.48,73.3,73.46,67103.0,62.6863,62.7974,62.6436,62.7803,67103.0
2016-12-07 09:40:00,73.45,73.52,73.34,73.38,122815.0,62.7718,62.8316,62.6778,62.7119,122815.0
2016-12-07 09:45:00,73.4,73.74,73.39,73.64,161965.0,62.729,63.0196,62.7205,62.9342,161965.0
2016-12-07 09:50:00,73.62,73.63,73.32,73.32,78977.0,62.9171,62.9256,62.6607,62.6607,78977.0
2016-12-07 09:55:00,73.34,73.44,73.28,73.42,145400.0,62.6778,62.7632,62.6265,62.7461,145400.0
2016-12-07 10:00:00,73.41,73.45,73.27,73.3,104021.0,62.7376,62.7718,62.6179,62.6436,104021.0
2016-12-07 10:05:00,73.31,73.38,73.24,73.28,33750.0,62.6521,62.7119,62.5923,62.6265,33750.0
2016-12-07 10:10:00,73.28,73.36,73.25,73.35,39328.0,62.6265,62.6949,62.6008,62.6863,39328.0
2016-12-07 10:15:00,73.35,73.42,73.28,73.33,90915.0,62.6863,62.7461,62.6265,62.6692,90915.0
2016-12-07 10:20:00,73.34,73.34,73.22,73.32,28358.0,62.6778,62.6778,62.5752,62.6607,28358.0
2016-12-07 10:25:00,73.33,73.35,73.28,73.29,27085.0,62.6692,62.6863,62.6265,62.635,27085.0
2016-12-07 10:30:00,73.3,73.3,73.09,73.2,56088.0,62.6436,62.6436,62.4641,62.5581,56088.0
2016-12-07 10:35:00,73.18,73.26,73.15,73.25,39396.0,62.541,62.6094,62.5154,62.6008,39396.0
2016-12-07 10:40:00,73.24,73.34,73.21,73.26,27427.0,62.5923,62.6778,62.5667,62.6094,27427.0
2016-12-07 10:45:00,73.26,73.48,73.25,73.47,98505.0,62.6094,62.7974,62.6008,62.7889,98505.0
2016-12-07 10:50:00,73.48,73.48,73.36,73.36,49545.0,62.7974,62.7974,62.6949,62.6949,49545.0
2016-12-07 10:55:00,73.37,73.48,73.36,73.43,36992.0,62.7034,62.7974,62.6949,62.7547,36992.0
2016-12-07 11:00:00,73.42,73.57,73.4,73.52,57195.0,62.7461,62.8743,62.729,62.8316,57195.0
2016-12-07 11:05:00,73.52,73.59,73.51,73.57,38952.0,62.8316,62.8914,62.823,62.8743,38952.0
2016-12-07 11:10:00,73.56,73.6,73.38,73.39,55281.0,62.8658,62.9,62.7119,62.7205,55281.0
2016-12-07 11:15:00,73.4,73.71,73.39,73.7,144414.0,62.729,62.994,62.7205,62.9854,144414.0
2016-12-07 11:20:00,73.7,74.23,73.64,74.02,276389.0,62.9854,63.4384,62.9342,63.2589,276389.0
2016-12-07 11:25:00,74.01,74.8,73.93,74.76,373775.0,63.2504,63.9255,63.182,63.8913,373775.0
2016-12-07 11:30:00,74.76,74.96,74.45,74.46,256341.0,63.8913,64.0622,63.6264,63.6349,256341.0
2016-12-07 11:35:00,74.47,74.63,74.34,74.4,162604.0,63.6435,63.7802,63.5324,63.5837,162604.0
2016-12-07 11:40:00,74.39,74.59,74.32,74.54,93051.0,63.5751,63.746,63.5153,63.7033,93051.0
2016-12-07 11:45:00,74.54,74.69,74.5,74.64,64536.0,63.7033,63.8315,63.6691,63.7888,64536.0
2016-12-07 11:50:00,74.65,74.75,74.63,74.7,53173.0,63.7973,63.8828,63.7802,63.84,53173.0
2016-12-07 11:55:00,74.71,74.73,74.64,74.71,82321.0,63.8486,63.8657,63.7888,63.8486,82321.0
2016-12-07 12:00:00,74.71,74.84,74.71,74.77,127024.0,63.8486,63.9597,63.8486,63.8999,127024.0
2016-12-07 12:05:00,74.77,74.84,74.77,74.79,118292.0,63.8999,63.9597,63.8999,63.917,118292.0
2016-12-07 12:10:00,74.8,74.82,74.75,74.81,70963.0,63.9255,63.9426,63.8828,63.9341,70963.0
2016-12-07 12:15:00,74.8,74.8,74.72,74.77,76099.0,63.9255,63.9255,63.8571,63.8999,76099.0
2016-12-07 12:20:00,74.78,74.92,74.77,74.89,72897.0,63.9084,64.0281,63.8999,64.0024,72897.0
2016-12-07 12:25:00,74.89,74.91,74.84,74.87,56340.0,64.0024,64.0195,63.9597,63.9853,56340.0
2016-12-07 12:30:00,74.86,74.99,74.84,74.96,134435.0,63.9768,64.0879,63.9597,64.0622,134435.0
2016-12-07 12:35:00,74.95,74.96,74.78,74.81,37572.0,64.0537,64.0622,63.9084,63.9341,37572.0
2016-12-07 12:40:00,74.82,74.84,74.74,74.76,36237.0,63.9426,63.9597,63.8742,63.8913,36237.0
2016-12-07 12:45:00,74.76,74.92,74.76,74.9,51439.0,63.8913,64.0281,63.8913,64.011,51439.0
2016-12-07 12:50:00,74.89,74.9,74.85,74.87,50351.0,64.0024,64.011,63.9682,63.9853,50351.0
2016-12-07 12:55:00,74.87,75.08,74.86,75.04,129475.0,63.9853,64.1648,63.9768,64.1306,129475.0
2016-12-07 13:00:00,75.03,75.08,74.97,74.98,34497.0,64.1221,64.1648,64.0708,64.0793,34497.0
2016-12-07 13:05:00,74.98,75.04,74.93,74.98,39784.0,64.0793,64.1306,64.0366,64.0793,39784.0
2016-12-07 13:10:00,75.01,75.06,74.98,75.01,31285.0,64.105,64.1477,64.0793,64.105,31285.0
2016-12-07 13:15:00,75.01,75.04,74.93,74.99,29988.0,64.105,64.1306,64.0366,64.0879,29988.0
2016-12-07 13:20:00,74.99,75.19,74.97,75.11,62645.0,64.0879,64.2588,64.0708,64.1904,62645.0
2016-12-07 13:25:00,75.1,75.12,75.05,75.05,39591.0,64.1819,64.199,64.1392,64.1392,39591.0
2016-12-07 13:30:00,75.06,75.17,75.02,75.14,50120.0,64.1477,64.2417,64.1135,64.2161,50120.0
2016-12-07 13:35:00,75.14,75.2,75.12,75.15,48392.0,64.2161,64.2674,64.199,64.2246,48392.0
2016-12-07 13:40:00,75.15,75.17,75.04,75.04,37059.0,64.2246,64.2417,64.1306,64.1306,37059.0
2016-12-07 13:45:00,75.04,75.11,74.98,75.08,51917.0,64.1306,64.1904,64.0793,64.1648,51917.0
2016-12-07 13:50:00,75.08,75.33,75.08,75.32,64154.0,64.1648,64.3785,64.1648,64.3699,64154.0
2016-12-07 13:55:00,75.31,75.55,75.27,75.52,70479.0,64.3614,64.5665,64.3272,64.5408,70479.0
2016-12-07 14:00:00,75.52,75.66,75.46,75.64,95614.0,64.5408,64.6605,64.4896,64.6434,95614.0
2016-12-07 14:05:00,75.64,75.8,75.61,75.75,98162.0,64.6434,64.7801,64.6177,64.7374,98162.0
2016-12-07 14:10:00,75.75,75.78,75.68,75.76,71945.0,64.7374,64.763,64.6776,64.7459,71945.0
2016-12-07 14:15:00,75.77,75.81,75.67,75.68,107926.0,64.7545,64.7887,64.669,64.6776,107926.0
2016-12-07 14:20:00,75.69,75.69,75.59,75.67,52894.0,64.6861,64.6861,64.6007,64.669,52894.0
2016-12-07 14:25:00,75.67,75.74,75.61,75.68,60561.0,64.669,64.7289,64.6177,64.6776,60561.0
2016-12-07 14:30:00,75.68,75.89,75.67,75.87,72901.0,64.6776,64.857,64.669,64.84,72901.0
2016-12-07 14:35:00,75.86,75.87,75.78,75.78,71546.0,64.8314,64.84,64.763,64.763,71546.0
2016-12-07 14:40:00,75.77,75.81,75.69,75.7,70000.0,64.7545,64.7887,64.6861,64.6947,70000.0
2016-12-07 14:45:00,75.71,75.84,75.7,75.8,68709.0,64.7032,64.8143,64.6947,64.7801,68709.0
2016-12-07 14:50:00,75.8,75.81,75.74,75.76,68328.0,64.7801,64.7887,64.7289,64.7459,68328.0
2016-12-07 14:55:00,75.76,75.86,75.75,75.83,89201.0,64.7459,64.8314,64.7374,64.8058,89201.0
2016-12-07 15:00:00,75.82,75.9,75.82,75.86,78645.0,64.7972,64.8656,64.7972,64.8314,78645.0
2016-12-07 15:05:00,75.86,76.0,75.86,75.97,144096.0,64.8314,64.9511,64.8314,64.9254,144096.0
2016-12-07 15:10:00,75.97,75.97,75.92,75.95,75680.0,64.9254,64.9254,64.8827,64.9083,75680.0
2016-12-07 15:15:00,75.95,76.0,75.91,75.97,79975.0,64.9083,64.9511,64.8741,64.9254,79975.0
2016-12-07 15:20:00,75.97,76.06,75.95,76.01,112277.0,64.9254,65.0023,64.9083,64.9596,112277.0
2016-12-07 15:25:00,76.02,76.17,76.01,76.1,103831.0,64.9681,65.0963,64.9596,65.0365,103831.0
2016-12-07 15:30:00,76.09,76.23,76.04,76.19,152810.0,65.028,65.1476,64.9852,65.1134,152810.0
2016-12-07 15:35:00,76.2,76.38,76.17,76.31,196022.0,65.122,65.2758,65.0963,65.216,196022.0
2016-12-07 15:40:00,76.31,76.47,76.27,76.41,236959.0,65.216,65.3527,65.1818,65.3014,236959.0
2016-12-07 15:45:00,76.41,76.41,76.27,76.33,259595.0,65.3014,65.3014,65.1818,65.2331,259595.0
2016-12-07 15:50:00,76.33,76.38,76.29,76.34,299387.0,65.2331,65.2758,65.1989,65.2416,299387.0
2016-12-07 15:55:00,76.35,76.41,76.25,76.39,672413.0,65.2502,65.3014,65.1647,65.2844,672413.0
2016-12-08 09:30:00,75.47,76.37,75.46,76.25,227379.0,64.4981,65.2673,64.4896,65.1647,227379.0
2016-12-08 09:35:00,76.23,76.26,75.79,75.88,90382.0,65.1476,65.1733,64.7716,64.8485,90382.0
2016-12-08 09:40:00,75.89,76.2,75.87,76.03,174667.0,64.857,65.122,64.84,64.9767,174667.0
2016-12-08 09:45:00,76.02,76.09,75.47,75.48,126395.0,64.9681,65.028,64.4981,64.5066,126395.0
2016-12-08 09:50:00,75.5,75.73,75.5,75.59,96864.0,64.5237,64.7203,64.5237,64.6007,96864.0
2016-12-08 09:55:00,75.57,75.72,75.48,75.72,106769.0,64.5836,64.7118,64.5066,64.7118,106769.0
2016-12-08 10:00:00,75.73,75.73,75.59,75.73,92284.0,64.7203,64.7203,64.6007,64.7203,92284.0
2016-12-08 10:05:00,75.73,75.84,75.58,75.67,68175.0,64.7203,64.8143,64.5921,64.669,68175.0
2016-12-08 10:10:00,75.65,75.7,75.62,75.68,119284.0,64.6519,64.6947,64.6263,64.6776,119284.0
2016-12-08 10:15:00,75.68,75.7,75.57,75.58,83688.0,64.6776,64.6947,64.5836,64.5921,83688.0
2016-12-08 10:20:00,75.58,75.67,75.43,75.43,174664.0,64.5921,64.669,64.4639,64.4639,174664.0
2016-12-08 10:25:00,75.43,75.45,75.26,75.34,110164.0,64.4639,64.481,64.3186,64.387,110164.0
2016-12-08 10:30:00,75.34,75.38,75.22,75.23,74201.0,64.387,64.4212,64.2844,64.293,74201.0
2016-12-08 10:35:00,75.23,75.4,75.17,75.36,108526.0,64.293,64.4383,64.2417,64.4041,108526.0
2016-12-08 10:40:00,75.36,75.42,75.34,75.34,111326.0,64.4041,64.4554,64.387,64.387,111326.0
2016-12-08 10:45:00,75.34,75.4,75.27,75.34,105736.0,64.387,64.4383,64.3272,64.387,105736.0
2016-12-08 10:50:00,75.34,75.5,75.34,75.38,75593.0,64.387,64.5237,64.387,64.4212,75593.0
2016-12-08 10:55:00,75.37,75.51,75.34,75.46,99472.0,64.4126,64.5323,64.387,64.4896,99472.0
2016-12-08 11:00:00,75.46,75.51,75.32,75.36,65268.0,64.4896,64.5323,64.3699,64.4041,65268.0
2016-12-08 11:05:00,75.36,75.36,75.13,75.13,60889.0,64.4041,64.4041,64.2075,64.2075,60889.0
2016-12-08 11:10:00,75.13,75.19,75.04,75.05,106235.0,64.2075,64.2588,64.1306,64.1392,106235.0
2016-12-08 11:15:00,75.05,75.1,74.97,75.06,68595.0,64.1392,64.1819,64.0708,64.1477,68595.0
2016-12-08 11:20:00,75.07,75.2,75.05,75.09,50129.0,64.1563,64.2674,64.1392,64.1733,50129.0
2016-12-08 11:25:00,75.1,75.21,75.09,75.19,40066.0,64.1819,64.2759,64.1733,64.2588,40066.0
2016-12-08 11:30:00,75.2,75.26,75.14,75.14,43212.0,64.2674,64.3186,64.2161,64.2161,43212.0
2016-12-08 11:35:00,75.14,75.17,75.06,75.06,52496.0,64.2161,64.2417,64.1477,64.1477,52496.0
2016-12-08 11:40:00,75.06,75.25,75.05,75.22,59615.0,64.1477,64.3101,64.1392,64.2844,59615.0
2016-12-08 11:45:00,75.21,75.25,75.19,75.22,52924.0,64.2759,64.3101,64.2588,64.2844,52924.0
2016-12-08 11:50:00,75.22,75.22,75.08,75.12,65749.0,64.2844,64.2844,64.1648,64.199,65749.0
2016-12-08 11:55:00,75.11,75.19,75.09,75.13,54443.0,64.1904,64.2588,64.1733,64.2075,54443.0
2016-12-08 12:00:00,75.13,75.16,75.09,75.1,43362.0,64.2075,64.2332,64.1733,64.1819,43362.0
2016-12-08 12:05:00,75.1,75.16,75.09,75.15,51655.0,64.1819,64.2332,64.1733,64.2246,51655.0
2016-12-08 12:10:00,75.15,75.2,75.14,75.14,57520.0,64.2246,64.2674,64.2161,64.2161,57520.0
2016-12-08 12:15:00,75.14,75.18,75.02,75.04,52837.0,64.2161,64.2503,64.1135,64.1306,52837.0
2016-12-08 12:20:00,75.04,75.15,74.98,75.11,52946.0,64.1306,64.2246,64.0793,64.1904,52946.0
2016-12-08 12:25:00,75.11,75.13,75.01,75.08,41238.0,64.1904,64.2075,64.105,64.1648,41238.0
2016-12-08 12:30:00,75.07,75.11,75.05,75.1,41918.0,64.1563,64.1904,64.1392,64.1819,41918.0
2016-12-08 12:35:00,75.1,75.16,75.08,75.1,61586.0,64.1819,64.2332,64.1648,64.1819,61586.0
2016-12-08 12:40:00,75.1,75.16,75.08,75.11,147448.0,64.1819,64.2332,64.1648,64.1904,147448.0
2016-12-08 12:45:00,75.11,75.3,75.11,75.27,48573.0,64.1904,64.3528,64.1904,64.3272,48573.0
2016-12-08 12:50:00,75.27,75.28,75.23,75.23,35550.0,64.3272,64.3357,64.293,64.293,35550.0
2016-12-08 12:55:00,75.23,75.34,75.23,75.29,41508.0,64.293,64.387,64.293,64.3443,41508.0
2016-12-08 13:00:00,75.3,75.31,75.25,75.3,43303.0,64.3528,64.3614,64.3101,64.3528,43303.0
2016-12-08 13:05:00,75.29,75.35,75.29,75.32,56983.0,64.3443,64.3955,64.3443,64.3699,56983.0
2016-12-08 13:10:00,75.33,75.37,75.3,75.35,84114.0,64.3785,64.4126,64.3528,64.3955,84114.0
2016-12-08 13:15:00,75.35,75.42,75.33,75.34,71155.0,64.3955,64.4554,64.3785,64.387,71155.0
2016-12-08 13:20:00,75.34,75.34,75.25,75.3,62696.0,64.387,64.387,64.3101,64.3528,62696.0
2016-12-08 13:25:00,75.3,75.49,75.27,75.49,76389.0,64.3528,64.5152,64.3272,64.5152,76389.0
2016-12-08 13:30:00,75.49,75.52,75.46,75.46,48246.0,64.5152,64.5408,64.4896,64.4896,48246.0
2016-12-08 13:35:00,75.47,75.49,75.42,75.47,52604.0,64.4981,64.5152,64.4554,64.4981,52604.0
2016-12-08 13:40:00,75.48,75.5,75.35,75.4,52996.0,64.5066,64.5237,64.3955,64.4383,52996.0
2016-12-08 13:45:00,75.41,75.45,75.37,75.41,48559.0,64.4468,64.481,64.4126,64.4468,48559.0
2016-12-08 13:50:00,75.41,75.42,75.33,75.41,36882.0,64.4468,64.4554,64.3785,64.4468,36882.0
2016-12-08 13:55:00,75.39,75.48,75.38,75.46,62740.0,64.4297,64.5066,64.4212,64.4896,62740.0
2016-12-08 14:00:00,75.45,75.49,75.4,75.42,42710.0,64.481,64.5152,64.4383,64.4554,42710.0
2016-12-08 14:05:00,75.42,75.54,75.42,75.54,131984.0,64.4554,64.5579,64.4554,64.5579,131984.0
2016-12-08 14:10:00,75.54,75.59,75.52,75.53,56223.0,64.5579,64.6007,64.5408,64.5494,56223.0
2016-12-08 14:15:00,75.53,75.59,75.5,75.56,49029.0,64.5494,64.6007,64.5237,64.575,49029.0
2016-12-08 14:20:00,75.57,75.59,75.41,75.41,52589.0,64.5836,64.6007,64.4468,64.4468,52589.0
2016-12-08 14:25:00,75.41,75.58,75.41,75.56,56045.0,64.4468,64.5921,64.4468,64.575,56045.0
2016-12-08 14:30:00,75.57,75.62,75.51,75.54,55121.0,64.5836,64.6263,64.5323,64.5579,55121.0
2016-12-08 14:35:00,75.54,75.54,75.36,75.4,92605.0,64.5579,64.5579,64.4041,64.4383,92605.0
2016-12-08 14:40:00,75.4,75.5,75.37,75.47,47589.0,64.4383,64.5237,64.4126,64.4981,47589.0
2016-12-08 14:45:00,75.47,75.48,75.32,75.41,110222.0,64.4981,64.5066,64.3699,64.4468,110222.0
2016-12-08 14:50:00,75.41,75.47,75.33,75.38,78133.0,64.4468,64.4981,64.3785,64.4212,78133.0
2016-12-08 14:55:00,75.38,75.39,75.32,75.38,84699.0,64.4212,64.4297,64.3699,64.4212,84699.0
2016-12-08 15:00:00,75.38,75.39,75.32,75.33,98052.0,64.4212,64.4297,64.3699,64.3785,98052.0
2016-12-08 15:05:00,75.33,75.33,75.27,75.31,94118.0,64.3785,64.3785,64.3272,64.3614,94118.0
2016-12-08 15:10:00,75.3,75.35,75.29,75.32,85813.0,64.3528,64.3955,64.3443,64.3699,85813.0
2016-12-08 15:15:00,75.32,75.35,75.29,75.31,53616.0,64.3699,64.3955,64.3443,64.3614,53616.0
2016-12-08 15:20:00,75.3,75.31,75.25,75.26,79637.0,64.3528,64.3614,64.3101,64.3186,79637.0
2016-12-08 15:25:00,75.26,75.3,75.25,75.26,77158.0,64.3186,64.3528,64.3101,64.3186,77158.0
2016-12-08 15:30:00,75.26,75.33,75.25,75.27,99997.0,64.3186,64.3785,64.3101,64.3272,99997.0
2016-12-08 15:35:00,75.27,75.32,75.27,75.31,101360.0,64.3272,64.3699,64.3272,64.3614,101360.0
2016-12-08 15:40:00,75.31,75.38,75.3,75.32,92884.0,64.3614,64.4212,64.3528,64.3699,92884.0
2016-12-08 15:45:00,75.31,75.32,75.25,75.27,141195.0,64.3614,64.3699,64.3101,64.3272,141195.0
2016-12-08 15:50:00,75.27,75.3,75.25,75.25,169041.0,64.3272,64.3528,64.3101,64.3101,169041.0
2016-12-08 15:55:00,75.25,75.28,75.19,75.24,330442.0,64.3101,64.3357,64.2588,64.3015,330442.0
2016-12-09 09:30:00,75.1,75.39,75.03,75.24,72558.0,64.1819,64.4297,64.1221,64.3015,72558.0
2016-12-09 09:35:00,75.2,75.28,74.86,75.09,61002.0,64.2674,64.3357,63.9768,64.1733,61002.0
2016-12-09 09:40:00,75.09,75.28,75.05,75.19,124662.0,64.1733,64.3357,64.1392,64.2588,124662.0
2016-12-09 09:45:00,75.2,75.21,75.07,75.16,45847.0,64.2674,64.2759,64.1563,64.2332,45847.0
2016-12-09 09:50:00,75.16,75.19,75.0,75.06,115326.0,64.2332,64.2588,64.0964,64.1477,115326.0
2016-12-09 09:55:00,75.06,75.14,74.93,75.14,105230.0,64.1477,64.2161,64.0366,64.2161,105230.0
2016-12-09 10:00:00,75.12,75.14,74.8,74.9,51358.0,64.199,64.2161,63.9255,64.011,51358.0
2016-12-09 10:05:00,74.93,74.97,74.8,74.89,119023.0,64.0366,64.0708,63.9255,64.0024,119023.0
2016-12-09 10:10:00,74.9,74.99,74.81,74.99,46975.0,64.011,64.0879,63.9341,64.0879,46975.0
2016-12-09 10:15:00,75.0,75.07,74.99,75.0,26962.0,64.0964,64.1563,64.0879,64.0964,26962.0
2016-12-09 10:20:00,75.0,75.04,74.93,74.95,23530.0,64.0964,64.1306,64.0366,64.0537,23530.0
2016-12-09 10:25:00,74.95,75.04,74.94,74.97,36576.0,64.0537,64.1306,64.0452,64.0708,36576.0
2016-12-09 10:30:00,74.98,75.06,74.98,75.01,24883.0,64.0793,64.1477,64.0793,64.105,24883.0
2016-12-09 10:35:00,75.01,75.08,74.98,75.06,83934.0,64.105,64.1648,64.0793,64.1477,83934.0
2016-12-09 10:40:00,75.05,75.05,74.82,74.83,30643.0,64.1392,64.1392,63.9426,63.9511,30643.0
2016-12-09 10:45:00,74.83,74.85,74.68,74.77,88399.0,63.9511,63.9682,63.823,63.8999,88399.0
2016-12-09 10:50:00,74.77,74.83,74.59,74.62,72037.0,63.8999,63.9511,63.746,63.7717,72037.0
2016-12-09 10:55:00,74.62,74.63,74.53,74.6,34452.0,63.7717,63.7802,63.6948,63.7546,34452.0
2016-12-09 11:00:00,74.6,74.64,74.57,74.57,58648.0,63.7546,63.7888,63.7289,63.7289,58648.0
2016-12-09 11:05:00,74.56,74.66,74.55,74.63,51274.0,63.7204,63.8059,63.7119,63.7802,51274.0
2016-12-09 11:10:00,74.63,74.74,74.63,74.7,59804.0,63.7802,63.8742,63.7802,63.84,59804.0
2016-12-09 11:15:00,74.7,74.81,74.69,74.81,35879.0,63.84,63.9341,63.8315,63.9341,35879.0
2016-12-09 11:20:00,74.8,75.0,74.72,74.79,61479.0,63.9255,64.0964,63.8571,63.917,61479.0
2016-12-09 11:25:00,74.78,74.81,74.68,74.73,31889.0,63.9084,63.9341,63.823,63.8657,31889.0
2016-12-09 11:30:00,74.74,74.79,74.71,74.76,33535.0,63.8742,63.917,63.8486,63.8913,33535.0
2016-12-09 11:35:00,74.76,74.78,74.72,74.78,21801.0,63.8913,63.9084,63.8571,63.9084,21801.0
2016-12-09 11:40:00,74.78,74.82,74.7,74.7,38039.0,63.9084,63.9426,63.84,63.84,38039.0
2016-12-09 11:45:00,74.71,74.82,74.65,74.8,42122.0,63.8486,63.9426,63.7973,63.9255,42122.0
2016-12-09 11:50:00,74.81,74.83,74.76,74.81,26198.0,63.9341,63.9511,63.8913,63.9341,26198.0
2016-12-09 11:55:00,74.82,74.87,74.74,74.76,43547.0,63.9426,63.9853,63.8742,63.8913,43547.0
2016-12-09 12:00:00,74.76,74.77,74.73,74.73,23392.0,63.8913,63.8999,63.8657,63.8657,23392.0
2016-12-09 12:05:00,74.73,74.76,74.7,74.72,39888.0,63.8657,63.8913,63.84,63.8571,39888.0
2016-12-09 12:10:00,74.72,74.79,74.71,74.77,28045.0,63.8571,63.917,63.8486,63.8999,28045.0
2016-12-09 12:15:00,74.78,74.85,74.76,74.84,92803.0,63.9084,63.9682,63.8913,63.9597,92803.0
2016-12-09 12:20:00,74.83,74.93,74.79,74.8,146642.0,63.9511,64.0366,63.917,63.9255,146642.0
2016-12-09 12:25:00,74.8,74.84,74.75,74.84,45488.0,63.9255,63.9597,63.8828,63.9597,45488.0
2016-12-09 12:30:00,74.84,74.95,74.83,74.93,21842.0,63.9597,64.0537,63.9511,64.0366,21842.0
2016-12-09 12:35:00,74.93,74.93,74.83,74.84,40909.0,64.0366,64.0366,63.9511,63.9597,40909.0
2016-12-09 12:40:00,74.84,74.88,74.81,74.87,41257.0,63.9597,63.9939,63.9341,63.9853,41257.0
2016-12-09 12:45:00,74.86,74.89,74.83,74.84,16845.0,63.9768,64.0024,63.9511,63.9597,16845.0
2016-12-09 12:50:00,74.84,74.88,74.83,74.86,16956.0,63.9597,63.9939,63.9511,63.9768,16956.0
2016-12-09 12:55:00,74.86,74.86,74.77,74.77,19971.0,63.9768,63.9768,63.8999,63.8999,19971.0
2016-12-09 13:00:00,74.78,74.83,74.78,74.8,16515.0,63.9084,63.9511,63.9084,63.9255,16515.0
2016-12-09 13:05:00,74.8,74.8,74.71,74.79,33721.0,63.9255,63.9255,63.8486,63.917,33721.0
2016-12-09 13:10:00,74.79,74.81,74.73,74.75,55283.0,63.917,63.9341,63.8657,63.8828,55283.0
2016-12-09 13:15:00,74.75,74.75,74.72,74.75,120188.0,63.8828,63.8828,63.8571,63.8828,120188.0
2016-12-09 13:20:00,74.74,74.77,74.72,74.75,37010.0,63.8742,63.8999,63.8571,63.8828,37010.0
2016-12-09 13:25:00,74.76,74.79,74.71,74.73,71794.0,63.8913,63.917,63.8486,63.8657,71794.0
2016-12-09 13:30:00,74.74,74.79,74.74,74.76,18959.0,63.8742,63.917,63.8742,63.8913,18959.0
2016-12-09 13:35:00,74.76,74.77,74.68,74.71,21856.0,63.8913,63.8999,63.823,63.8486,21856.0
2016-12-09 13:40:00,74.72,74.72,74.69,74.7,25541.0,63.8571,63.8571,63.8315,63.84,25541.0
2016-12-09 13:45:00,74.7,74.77,74.7,74.75,19659.0,63.84,63.8999,63.84,63.8828,19659.0
2016-12-09 13:50:00,74.74,74.77,74.7,74.77,34111.0,63.8742,63.8999,63.84,63.8999,34111.0
2016-12-09 13:55:00,74.78,74.8,74.75,74.75,17801.0,63.9084,63.9255,63.8828,63.8828,17801.0
2016-12-09 14:00:00,74.76,74.85,74.75,74.82,70848.0,63.8913,63.9682,63.8828,63.9426,70848.0
2016-12-09 14:05:00,74.83,74.85,74.83,74.83,21225.0,63.9511,63.9682,63.9511,63.9511,21225.0
2016-12-09 14:10:00,74.84,74.84,74.75,74.78,56212.0,63.9597,63.9597,63.8828,63.9084,56212.0
2016-12-09 14:15:00,74.78,74.83,74.78,74.81,23896.0,63.9084,63.9511,63.9084,63.9341,23896.0
2016-12-09 14:20:00,74.8,74.82,74.78,74.79,54229.0,63.9255,63.9426,63.9084,63.917,54229.0
2016-12-09 14:25:00,74.79,74.8,74.7,74.71,34490.0,63.917,63.9255,63.84,63.8486,34490.0
2016-12-09 14:30:00,74.71,74.74,74.69,74.74,37206.0,63.8486,63.8742,63.8315,63.8742,37206.0
2016-12-09 14:35:00,74.74,74.74,74.68,74.7,24400.0,63.8742,63.8742,63.823,63.84,24400.0
2016-12-09 14:40:00,74.71,74.71,74.67,74.67,48695.0,63.8486,63.8486,63.8144,63.8144,48695.0
2016-12-09 14:45:00,74.67,74.71,74.66,74.68,39843.0,63.8144,63.8486,63.8059,63.823,39843.0
2016-12-09 14:50:00,74.69,74.72,74.68,74.68,50165.0,63.8315,63.8571,63.823,63.823,50165.0
2016-12-09 14:55:00,74.69,74.75,74.68,74.73,36260.0,63.8315,63.8828,63.823,63.8657,36260.0
2016-12-09 15:00:00,74.73,74.73,74.64,74.66,56218.0,63.8657,63.8657,63.7888,63.8059,56218.0
2016-12-09 15:05:00,74.67,74.7,74.65,74.66,32744.0,63.8144,63.84,63.7973,63.8059,32744.0
2016-12-09 15:10:00,74.67,74.71,74.66,74.68,53522.0,63.8144,63.8486,63.8059,63.823,53522.0
2016-12-09 15:15:00,74.69,74.83,74.69,74.83,38111.0,63.8315,63.9511,63.8315,63.9511,38111.0
2016-12-09 15:20:00,74.83,74.83,74.71,74.73,145273.0,63.9511,63.9511,63.8486,63.8657,145273.0
2016-12-09 15:25:00,74.74,74.75,74.7,74.72,253408.0,63.8742,63.8828,63.84,63.8571,253408.0
2016-12-09 15:30:00,74.74,74.78,74.65,74.65,174498.0,63.8742,63.9084,63.7973,63.7973,174498.0
2016-12-09 15:35:00,74.65,74.66,74.6,74.61,74621.0,63.7973,63.8059,63.7546,63.7631,74621.0
2016-12-09 15:40:00,74.61,74.61,74.55,74.57,84971.0,63.7631,63.7631,63.7119,63.7289,84971.0
2016-12-09 15:45:00,74.58,74.61,74.55,74.55,103029.0,63.7375,63.7631,63.7119,63.7119,103029.0
2016-12-09 15:50:00,74.56,74.6,74.55,74.59,131256.0,63.7204,63.7546,63.7119,63.746,131256.0
2016-12-09 15:55:00,74.6,74.71,74.6,74.69,384797.0,63.7546,63.8486,63.7546,63.8315,384797.0
2016-12-12 09:30:00,74.29,74.57,74.21,74.47,93156.0,63.4897,63.7289,63.4213,63.6435,93156.0
2016-12-12 09:35:00,74.44,74.59,74.06,74.54,77983.0,63.6178,63.746,63.2931,63.7033,77983.0
2016-12-12 09:40:00,74.59,74.8,74.54,74.58,80796.0,63.746,63.9255,63.7033,63.7375,80796.0
2016-12-12 09:45:00,74.57,74.66,74.52,74.66,63517.0,63.7289,63.8059,63.6862,63.8059,63517.0
2016-12-12 09:50:00,74.64,74.78,74.63,74.78,135849.0,63.7888,63.9084,63.7802,63.9084,135849.0
2016-12-12 09:55:00,74.78,74.8,74.71,74.75,105980.0,63.9084,63.9255,63.8486,63.8828,105980.0
2016-12-12 10:00:00,74.76,74.78,74.69,74.73,104784.0,63.8913,63.9084,63.8315,63.8657,104784.0
2016-12-12 10:05:00,74.73,74.77,74.66,74.75,235695.0,63.8657,63.8999,63.8059,63.8828,235695.0
2016-12-12 10:10:00,74.75,74.78,74.71,74.75,69430.0,63.8828,63.9084,63.8486,63.8828,69430.0
2016-12-12 10:15:00,74.75,74.78,74.72,74.77,59818.0,63.8828,63.9084,63.8571,63.8999,59818.0
2016-12-12 10:20:00,74.77,74.83,74.72,74.76,65067.0,63.8999,63.9511,63.8571,63.8913,65067.0
2016-12-12 10:25:00,74.77,74.8,74.7,74.73,111192.0,63.8999,63.9255,63.84,63.8657,111192.0
2016-12-12 10:30:00,74.72,74.79,74.69,74.76,66859.0,63.8571,63.917,63.8315,63.8913,66859.0
2016-12-12 10:35:00,74.76,74.94,74.76,74.94,58839.0,63.8913,64.0452,63.8913,64.0452,58839.0
2016-12-12 10:40:00,74.93,74.96,74.77,74.77,40231.0,64.0366,64.0622,63.8999,63.8999,40231.0
2016-12-12 10:45:00,74.77,74.78,74.7,74.74,68122.0,63.8999,63.9084,63.84,63.8742,68122.0
2016-12-12 10:50:00,74.74,74.75,74.49,74.5,47969.0,63.8742,63.8828,63.6606,63.6691,47969.0
2016-12-12 10:55:00,74.49,74.64,74.47,74.6,52490.0,63.6606,63.7888,63.6435,63.7546,52490.0
2016-12-12 11:00:00,74.6,74.63,74.55,74.57,58633.0,63.7546,63.7802,63.7119,63.7289,58633.0
2016-12-12 11:05:00,74.58,74.58,74.4,74.4,48930.0,63.7375,63.7375,63.5837,63.5837,48930.0
2016-12-12 11:10:00,74.41,74.58,74.4,74.45,88494.0,63.5922,63.7375,63.5837,63.6264,88494.0
2016-12-12 11:15:00,74.45,74.49,74.41,74.41,28179.0,63.6264,63.6606,63.5922,63.5922,28179.0
2016-12-12 11:20:00,74.41,74.46,74.3,74.31,42445.0,63.5922,63.6349,63.4982,63.5067,42445.0
2016-12-12 11:25:00,74.3,74.41,74.3,74.4,22639.0,63.4982,63.5922,63.4982,63.5837,22639.0
2016-12-12 11:30:00,74.41,74.49,74.39,74.46,22144.0,63.5922,63.6606,63.5751,63.6349,22144.0
2016-12-12 11:35:00,74.47,74.48,74.44,74.44,29925.0,63.6435,63.652,63.6178,63.6178,29925.0
2016-12-12 11:40:00,74.44,74.49,74.41,74.41,22727.0,63.6178,63.6606,63.5922,63.5922,22727.0
2016-12-12 11:45:00,74.41,74.42,74.37,74.38,26515.0,63.5922,63.6008,63.558,63.5666,26515.0
2016-12-12 11:50:00,74.39,74.42,74.34,74.42,90308.0,63.5751,63.6008,63.5324,63.6008,90308.0
2016-12-12 11:55:00,74.42,74.53,74.42,74.53,93097.0,63.6008,63.6948,63.6008,63.6948,93097.0
2016-12-12 12:00:00,74.53,74.59,74.43,74.43,26964.0,63.6948,63.746,63.6093,63.6093,26964.0
2016-12-12 12:05:00,74.43,74.51,74.42,74.5,18446.0,63.6093,63.6777,63.6008,63.6691,18446.0
2016-12-12 12:10:00,74.48,74.49,74.44,74.46,36622.0,63.652,63.6606,63.6178,63.6349,36622.0
2016-12-12 12:15:00,74.46,74.47,74.39,74.4,30648.0,63.6349,63.6435,63.5751,63.5837,30648.0
2016-12-12 12:20:00,74.4,74.46,74.39,74.44,27338.0,63.5837,63.6349,63.5751,63.6178,27338.0
2016-12-12 12:25:00,74.43,74.44,74.38,74.4,17133.0,63.6093,63.6178,63.5666,63.5837,17133.0
2016-12-12 12:30:00,74.39,74.46,74.39,74.45,19831.0,63.5751,63.6349,63.5751,63.6264,19831.0
2016-12-12 12:35:00,74.46,74.55,74.45,74.55,37886.0,63.6349,63.7119,63.6264,63.7119,37886.0
2016-12-12 12:40:00,74.54,74.56,74.46,74.54,58545.0,63.7033,63.7204,63.6349,63.7033,58545.0
2016-12-12 12:45:00,74.53,74.55,74.51,74.53,30115.0,63.6948,63.7119,63.6777,63.6948,30115.0
2016-12-12 12:50:00,74.52,74.53,74.42,74.43,27164.0,63.6862,63.6948,63.6008,63.6093,27164.0
2016-12-12 12:55:00,74.43,74.44,74.36,74.44,26320.0,63.6093,63.6178,63.5495,63.6178,26320.0
2016-12-12 13:00:00,74.44,74.45,74.38,74.41,45831.0,63.6178,63.6264,63.5666,63.5922,45831.0
2016-12-12 13:05:00,74.41,74.41,74.37,74.37,19824.0,63.5922,63.5922,63.558,63.558,19824.0
2016-12-12 13:10:00,74.37,74.38,74.33,74.34,23034.0,63.558,63.5666,63.5238,63.5324,23034.0
2016-12-12 13:15:00,74.34,74.41,74.32,74.41,27372.0,63.5324,63.5922,63.5153,63.5922,27372.0
2016-12-12 13:20:00,74.42,74.43,74.39,74.4,18117.0,63.6008,63.6093,63.5751,63.5837,18117.0
2016-12-12 13:25:00,74.41,74.43,74.37,74.37,28615.0,63.5922,63.6093,63.558,63.558,28615.0
2016-12-12 13:30:00,74.37,74.43,74.37,74.41,43367.0,63.558,63.6093,63.558,63.5922,43367.0
2016-12-12 13:35:00,74.41,74.47,74.38,74.45,45401.0,63.5922,63.6435,63.5666,63.6264,45401.0
2016-12-12 13:40:00,74.45,74.54,74.44,74.54,109920.0,63.6264,63.7033,63.6178,63.7033,109920.0
2016-12-12 13:45:00,74.54,74.55,74.48,74.51,28105.0,63.7033,63.7119,63.652,63.6777,28105.0
2016-12-12 13:50:00,74.51,74.63,74.51,74.62,31597.0,63.6777,63.7802,63.6777,63.7717,31597.0
2016-12-12 13:55:00,74.61,74.67,74.59,74.62,35092.0,63.7631,63.8144,63.746,63.7717,35092.0
2016-12-12 14:00:00,74.64,74.69,74.63,74.65,46357.0,63.7888,63.8315,63.7802,63.7973,46357.0
2016-12-12 14:05:00,74.64,74.65,74.58,74.59,33674.0,63.7888,63.7973,63.7375,63.746,33674.0
2016-12-12 14:10:00,74.59,74.6,74.53,74.59,45406.0,63.746,63.7546,63.6948,63.746,45406.0
2016-12-12 14:15:00,74.58,74.6,74.56,74.59,40228.0,63.7375,63.7546,63.7204,63.746,40228.0
2016-12-12 14:20:00,74.59,74.59,74.55,74.56,32528.0,63.746,63.746,63.7119,63.7204,32528.0
2016-12-12 14:25:00,74.57,74.58,74.53,74.55,29586.0,63.7289,63.7375,63.6948,63.7119,29586.0
2016-12-12 14:30:00,74.56,74.57,74.49,74.49,31766.0,63.7204,63.7289,63.6606,63.6606,31766.0
2016-12-12 14:35:00,74.49,74.51,74.47,74.48,32261.0,63.6606,63.6777,63.6435,63.652,32261.0
2016-12-12 14:40:00,74.48,74.49,74.45,74.48,39302.0,63.652,63.6606,63.6264,63.652,39302.0
2016-12-12 14:45:00,74.48,74.48,74.4,74.4,43294.0,63.652,63.652,63.5837,63.5837,43294.0
2016-12-12 14:50:00,74.41,74.43,74.38,74.41,34887.0,63.5922,63.6093,63.5666,63.5922,34887.0
2016-12-12 14:55:00,74.41,74.45,74.41,74.42,26488.0,63.5922,63.6264,63.5922,63.6008,26488.0
2016-12-12 15:00:00,74.42,74.43,74.31,74.33,80124.0,63.6008,63.6093,63.5067,63.5238,80124.0
2016-12-12 15:05:00,74.34,74.41,74.31,74.4,47173.0,63.5324,63.5922,63.5067,63.5837,47173.0
2016-12-12 15:10:00,74.4,74.42,74.3,74.33,76830.0,63.5837,63.6008,63.4982,63.5238,76830.0
2016-12-12 15:15:00,74.33,74.34,74.27,74.29,41228.0,63.5238,63.5324,63.4726,63.4897,41228.0
2016-12-12 15:20:00,74.3,74.33,74.28,74.3,50820.0,63.4982,63.5238,63.4811,63.4982,50820.0
2016-12-12 15:25:00,74.31,74.4,74.31,74.36,43072.0,63.5067,63.5837,63.5067,63.5495,43072.0
2016-12-12 15:30:00,74.36,74.36,74.3,74.34,95842.0,63.5495,63.5495,63.4982,63.5324,95842.0
2016-12-12 15:35:00,74.35,74.41,74.34,74.41,63964.0,63.5409,63.5922,63.5324,63.5922,63964.0
2016-12-12 15:40:00,74.41,74.45,74.41,74.43,57248.0,63.5922,63.6264,63.5922,63.6093,57248.0
2016-12-12 15:45:00,74.44,74.48,74.43,74.46,100404.0,63.6178,63.652,63.6093,63.6349,100404.0
2016-12-12 15:50:00,74.46,74.47,74.41,74.42,143924.0,63.6349,63.6435,63.5922,63.6008,143924.0
2016-12-12 15:55:00,74.42,74.51,74.41,74.5,258605.0,63.6008,63.6777,63.5922,63.6691,258605.0
2016-12-13 09:30:00,74.87,74.91,74.53,74.56,95559.0,63.9853,64.0195,63.6948,63.7204,95559.0
2016-12-13 09:35:00,74.56,74.92,74.56,74.87,53382.0,63.7204,64.0281,63.7204,63.9853,53382.0
2016-12-13 09:40:00,74.89,75.14,74.85,75.05,46103.0,64.0024,64.2161,63.9682,64.1392,46103.0
2016-12-13 09:45:00,75.04,75.15,74.89,74.94,92639.0,64.1306,64.2246,64.0024,64.0452,92639.0
2016-12-13 09:50:00,74.97,75.13,74.94,75.09,62365.0,64.0708,64.2075,64.0452,64.1733,62365.0
2016-12-13 09:55:00,75.07,75.19,74.96,75.1,99985.0,64.1563,64.2588,64.0622,64.1819,99985.0
2016-12-13 10:00:00,75.1,75.11,74.96,75.05,120935.0,64.1819,64.1904,64.0622,64.1392,120935.0
2016-12-13 10:05:00,75.05,75.05,74.86,74.9,26065.0,64.1392,64.1392,63.9768,64.011,26065.0
2016-12-13 10:10:00,74.9,74.93,74.78,74.78,32993.0,64.011,64.0366,63.9084,63.9084,32993.0
2016-12-13 10:15:00,74.79,74.84,74.69,74.74,44642.0,63.917,63.9597,63.8315,63.8742,44642.0
2016-12-13 10:20:00,74.73,74.96,74.72,74.96,46601.0,63.8657,64.0622,63.8571,64.0622,46601.0
2016-12-13 10:25:00,74.96,75.08,74.96,75.0,53949.0,64.0622,64.1648,64.0622,64.0964,53949.0
2016-12-13 10:30:00,74.99,75.01,74.93,74.93,52570.0,64.0879,64.105,64.0366,64.0366,52570.0
2016-12-13 10:35:00,74.93,75.03,74.9,75.0,56989.0,64.0366,64.1221,64.011,64.0964,56989.0
2016-12-13 10:40:00,75.0,75.02,74.89,74.9,44871.0,64.0964,64.1135,64.0024,64.011,44871.0
2016-12-13 10:45:00,74.91,74.99,74.9,74.98,28372.0,64.0195,64.0879,64.011,64.0793,28372.0
2016-12-13 10:50:00,74.98,74.99,74.93,74.98,27738.0,64.0793,64.0879,64.0366,64.0793,27738.0
2016-12-13 10:55:00,74.98,74.99,74.9,74.9,47983.0,64.0793,64.0879,64.011,64.011,47983.0
2016-12-13 11:00:00,74.91,75.05,74.89,75.01,33941.0,64.0195,64.1392,64.0024,64.105,33941.0
2016-12-13 11:05:00,75.01,75.03,74.97,75.01,45188.0,64.105,64.1221,64.0708,64.105,45188.0
2016-12-13 11:10:00,75.01,75.06,74.99,75.04,88095.0,64.105,64.1477,64.0879,64.1306,88095.0
2016-12-13 11:15:00,75.04,75.05,74.99,75.0,46089.0,64.1306,64.1392,64.0879,64.0964,46089.0
2016-12-13 11:20:00,75.0,75.13,74.99,75.06,54409.0,64.0964,64.2075,64.0879,64.1477,54409.0
2016-12-13 11:25:00,75.06,75.07,75.0,75.03,41601.0,64.1477,64.1563,64.0964,64.1221,41601.0
2016-12-13 11:30:00,75.04,75.04,74.94,74.96,49404.0,64.1306,64.1306,64.0452,64.0622,49404.0
2016-12-13 11:35:00,74.97,75.08,74.96,75.08,30132.0,64.0708,64.1648,64.0622,64.1648,30132.0
2016-12-13 11:40:00,75.08,75.08,74.97,74.99,33176.0,64.1648,64.1648,64.0708,64.0879,33176.0
2016-12-13 11:45:00,74.98,75.08,74.98,75.05,41425.0,64.0793,64.1648,64.0793,64.1392,41425.0
2016-12-13 11:50:00,75.06,75.1,74.98,75.0,40529.0,64.1477,64.1819,64.0793,64.0964,40529.0
2016-12-13 11:55:00,75.0,75.12,74.99,75.07,34251.0,64.0964,64.199,64.0879,64.1563,34251.0
2016-12-13 12:00:00,75.07,75.1,75.05,75.05,31816.0,64.1563,64.1819,64.1392,64.1392,31816.0
2016-12-13 12:05:00,75.06,75.08,75.01,75.05,59491.0,64.1477,64.1648,64.105,64.1392,59491.0
2016-12-13 12:10:00,75.05,75.05,74.98,75.01,23659.0,64.1392,64.1392,64.0793,64.105,23659.0
2016-12-13 12:15:00,75.0,75.02,74.95,74.98,23042.0,64.0964,64.1135,64.0537,64.0793,23042.0
2016-12-13 12:20:00,74.97,75.01,74.96,75.01,20180.0,64.0708,64.105,64.0622,64.105,20180.0
2016-12-13 12:25:00,75.01,75.01,74.94,74.95,19835.0,64.105,64.105,64.0452,64.0537,19835.0
2016-12-13 12:30:00,74.96,74.97,74.92,74.95,23361.0,64.0622,64.0708,64.0281,64.0537,23361.0
2016-12-13 12:35:00,74.94,74.96,74.92,74.95,14902.0,64.0452,64.0622,64.0281,64.0537,14902.0
2016-12-13 12:40:00,74.95,74.96,74.91,74.92,20426.0,64.0537,64.0622,64.0195,64.0281,20426.0
2016-12-13 12:45:00,74.92,74.94,74.9,74.9,35826.0,64.0281,64.0452,64.011,64.011,35826.0
2016-12-13 12:50:00,74.9,74.92,74.79,74.82,58935.0,64.011,64.0281,63.917,63.9426,58935.0
2016-12-13 12:55:00,74.82,74.84,74.8,74.8,33117.0,63.9426,63.9597,63.9255,63.9255,33117.0
2016-12-13 13:00:00,74.79,74.8,74.75,74.77,46331.0,63.917,63.9255,63.8828,63.8999,46331.0
2016-12-13 13:05:00,74.78,74.78,74.73,74.74,47168.0,63.9084,63.9084,63.8657,63.8742,47168.0
2016-12-13 13:10:00,74.74,74.75,74.66,74.67,52412.0,63.8742,63.8828,63.8059,63.8144,52412.0
2016-12-13 13:15:00,74.67,74.82,74.67,74.82,27664.0,63.8144,63.9426,63.8144,63.9426,27664.0
2016-12-13 13:20:00,74.82,74.93,74.81,74.89,51651.0,63.9426,64.0366,63.9341,64.0024,51651.0
2016-12-13 13:25:00,74.89,74.9,74.73,74.74,71908.0,64.0024,64.011,63.8657,63.8742,71908.0
2016-12-13 13:30:00,74.74,74.76,74.7,74.72,35653.0,63.8742,63.8913,63.84,63.8571,35653.0
2016-12-13 13:35:00,74.72,74.75,74.67,74.7,47521.0,63.8571,63.8828,63.8144,63.84,47521.0
2016-12-13 13:40:00,74.7,74.8,74.7,74.76,24630.0,63.84,63.9255,63.84,63.8913,24630.0
2016-12-13 13:45:00,74.77,74.77,74.7,74.71,18066.0,63.8999,63.8999,63.84,63.8486,18066.0
2016-12-13 13:50:00,74.72,74.76,74.71,74.74,20223.0,63.8571,63.8913,63.8486,63.8742,20223.0
2016-12-13 13:55:00,74.75,74.76,74.74,74.75,11317.0,63.8828,63.8913,63.8742,63.8828,11317.0
2016-12-13 14:00:00,74.75,74.76,74.67,74.69,41368.0,63.8828,63.8913,63.8144,63.8315,41368.0
2016-12-13 14:05:00,74.69,74.75,74.66,74.7,29821.0,63.8315,63.8828,63.8059,63.84,29821.0
2016-12-13 14:10:00,74.7,74.71,74.67,74.69,40127.0,63.84,63.8486,63.8144,63.8315,40127.0
2016-12-13 14:15:00,74.68,74.73,74.66,74.69,41591.0,63.823,63.8657,63.8059,63.8315,41591.0
2016-12-13 14:20:00,74.69,74.74,74.68,74.73,47852.0,63.8315,63.8742,63.823,63.8657,47852.0
2016-12-13 14:25:00,74.73,74.73,74.65,74.65,36950.0,63.8657,63.8657,63.7973,63.7973,36950.0
2016-12-13 14:30:00,74.66,74.71,74.64,74.68,26810.0,63.8059,63.8486,63.7888,63.823,26810.0
2016-12-13 14:35:00,74.68,74.69,74.62,74.63,44698.0,63.823,63.8315,63.7717,63.7802,44698.0
2016-12-13 14:40:00,74.63,74.64,74.57,74.58,62688.0,63.7802,63.7888,63.7289,63.7375,62688.0
2016-12-13 14:45:00,74.58,74.63,74.56,74.6,36305.0,63.7375,63.7802,63.7204,63.7546,36305.0
2016-12-13 14:50:00,74.61,74.62,74.56,74.6,45688.0,63.7631,63.7717,63.7204,63.7546,45688.0
2016-12-13 14:55:00,74.6,74.6,74.45,74.45,47843.0,63.7546,63.7546,63.6264,63.6264,47843.0
2016-12-13 15:00:00,74.45,74.49,74.42,74.46,67511.0,63.6264,63.6606,63.6008,63.6349,67511.0
2016-12-13 15:05:00,74.46,74.48,74.46,74.47,31529.0,63.6349,63.652,63.6349,63.6435,31529.0
2016-12-13 15:10:00,74.48,74.48,74.4,74.4,41037.0,63.652,63.652,63.5837,63.5837,41037.0
2016-12-13 15:15:00,74.4,74.42,74.39,74.4,61415.0,63.5837,63.6008,63.5751,63.5837,61415.0
2016-12-13 15:20:00,74.4,74.41,74.37,74.38,47289.0,63.5837,63.5922,63.558,63.5666,47289.0
2016-12-13 15:25:00,74.38,74.57,74.37,74.56,235909.0,63.5666,63.7289,63.558,63.7204,235909.0
2016-12-13 15:30:00,74.56,74.57,74.51,74.51,75048.0,63.7204,63.7289,63.6777,63.6777,75048.0
2016-12-13 15:35:00,74.51,74.63,74.51,74.63,96407.0,63.6777,63.7802,63.6777,63.7802,96407.0
2016-12-13 15:40:00,74.63,74.67,74.63,74.65,66629.0,63.7802,63.8144,63.7802,63.7973,66629.0
2016-12-13 15:45:00,74.65,74.66,74.6,74.61,99366.0,63.7973,63.8059,63.7546,63.7631,99366.0
2016-12-13 15:50:00,74.6,74.65,74.58,74.65,157972.0,63.7546,63.7973,63.7375,63.7973,157972.0
2016-12-13 15:55:00,74.65,74.68,74.54,74.64,511563.0,63.7973,63.823,63.7033,63.7888,511563.0
2016-12-14 09:30:00,74.71,75.14,74.69,74.79,92930.0,63.8486,64.2161,63.8315,63.917,92930.0
2016-12-14 09:35:00,74.79,75.23,74.78,75.06,112505.0,63.917,64.293,63.9084,64.1477,112505.0
2016-12-14 09:40:00,75.05,75.18,74.99,75.06,49654.0,64.1392,64.2503,64.0879,64.1477,49654.0
2016-12-14 09:45:00,75.05,75.2,75.04,75.07,31273.0,64.1392,64.2674,64.1306,64.1563,31273.0
2016-12-14 09:50:00,75.07,75.21,75.04,75.13,104920.0,64.1563,64.2759,64.1306,64.2075,104920.0
2016-12-14 09:55:00,75.11,75.11,74.85,74.9,30857.0,64.1904,64.1904,63.9682,64.011,30857.0
2016-12-14 10:00:00,74.89,74.9,74.41,74.41,111250.0,64.0024,64.011,63.5922,63.5922,111250.0
2016-12-14 10:05:00,74.42,74.48,74.32,74.35,94734.0,63.6008,63.652,63.5153,63.5409,94734.0
2016-12-14 10:10:00,74.37,74.43,74.33,74.36,44354.0,63.558,63.6093,63.5238,63.5495,44354.0
2016-12-14 10:15:00,74.35,74.39,74.28,74.3,37511.0,63.5409,63.5751,63.4811,63.4982,37511.0
2016-12-14 10:20:00,74.3,74.54,74.3,74.47,125898.0,63.4982,63.7033,63.4982,63.6435,125898.0
2016-12-14 10:25:00,74.49,74.55,74.45,74.51,26108.0,63.6606,63.7119,63.6264,63.6777,26108.0
2016-12-14 10:30:00,74.51,74.59,74.43,74.47,44280.0,63.6777,63.746,63.6093,63.6435,44280.0
2016-12-14 10:35:00,74.44,74.47,74.38,74.44,38913.0,63.6178,63.6435,63.5666,63.6178,38913.0
2016-12-14 10:40:00,74.44,74.47,74.36,74.36,26924.0,63.6178,63.6435,63.5495,63.5495,26924.0
2016-12-14 10:45:00,74.36,74.37,74.29,74.33,38249.0,63.5495,63.558,63.4897,63.5238,38249.0
2016-12-14 10:50:00,74.32,74.32,74.19,74.21,30340.0,63.5153,63.5153,63.4042,63.4213,30340.0
2016-12-14 10:55:00,74.21,74.22,74.15,74.16,31713.0,63.4213,63.4298,63.37,63.3786,31713.0
2016-12-14 11:00:00,74.16,74.2,74.15,74.16,47350.0,63.3786,63.4127,63.37,63.3786,47350.0
2016-12-14 11:05:00,74.17,74.18,74.03,74.06,80242.0,63.3871,63.3956,63.2675,63.2931,80242.0
2016-12-14 11:10:00,74.05,74.26,74.05,74.18,31277.0,63.2845,63.464,63.2845,63.3956,31277.0
2016-12-14 11:15:00,74.19,74.31,74.19,74.25,28566.0,63.4042,63.5067,63.4042,63.4555,28566.0
2016-12-14 11:20:00,74.27,74.37,74.27,74.29,31806.0,63.4726,63.558,63.4726,63.4897,31806.0
2016-12-14 11:25:00,74.3,74.43,74.24,74.43,28374.0,63.4982,63.6093,63.4469,63.6093,28374.0
2016-12-14 11:30:00,74.43,74.43,74.22,74.3,24028.0,63.6093,63.6093,63.4298,63.4982,24028.0
2016-12-14 11:35:00,74.31,74.33,74.13,74.14,25335.0,63.5067,63.5238,63.3529,63.3615,25335.0
2016-12-14 11:40:00,74.15,74.21,74.13,74.17,21141.0,63.37,63.4213,63.3529,63.3871,21141.0
2016-12-14 11:45:00,74.17,74.22,74.11,74.16,37778.0,63.3871,63.4298,63.3358,63.3786,37778.0
2016-12-14 11:50:00,74.18,74.21,74.06,74.09,77930.0,63.3956,63.4213,63.2931,63.3187,77930.0
2016-12-14 11:55:00,74.08,74.13,74.05,74.1,61565.0,63.3102,63.3529,63.2845,63.3273,61565.0
2016-12-14 12:00:00,74.1,74.21,74.09,74.18,39733.0,63.3273,63.4213,63.3187,63.3956,39733.0
2016-12-14 12:05:00,74.17,74.22,74.12,74.13,23474.0,63.3871,63.4298,63.3444,63.3529,23474.0
2016-12-14 12:10:00,74.14,74.24,74.14,74.24,17220.0,63.3615,63.4469,63.3615,63.4469,17220.0
2016-12-14 12:15:00,74.23,74.28,74.15,74.2,46723.0,63.4384,63.4811,63.37,63.4127,46723.0
2016-12-14 12:20:00,74.2,74.23,74.17,74.22,27384.0,63.4127,63.4384,63.3871,63.4298,27384.0
2016-12-14 12:25:00,74.22,74.25,74.2,74.25,18894.0,63.4298,63.4555,63.4127,63.4555,18894.0
2016-12-14 12:30:00,74.25,74.3,74.21,74.24,58636.0,63.4555,63.4982,63.4213,63.4469,58636.0
2016-12-14 12:35:00,74.25,74.29,74.19,74.26,52619.0,63.4555,63.4897,63.4042,63.464,52619.0
2016-12-14 12:40:00,74.25,74.26,74.17,74.19,58160.0,63.4555,63.464,63.3871,63.4042,58160.0
2016-12-14 12:45:00,74.19,74.2,74.13,74.14,50030.0,63.4042,63.4127,63.3529,63.3615,50030.0
2016-12-14 12:50:00,74.14,74.16,74.07,74.09,84033.0,63.3615,63.3786,63.3016,63.3187,84033.0
2016-12-14 12:55:00,74.09,74.14,74.07,74.11,53319.0,63.3187,63.3615,63.3016,63.3358,53319.0
2016-12-14 13:00:00,74.11,74.18,74.1,74.15,43005.0,63.3358,63.3956,63.3273,63.37,43005.0
2016-12-14 13:05:00,74.15,74.19,74.13,74.18,35578.0,63.37,63.4042,63.3529,63.3956,35578.0
2016-12-14 13:10:00,74.19,74.25,74.18,74.21,77146.0,63.4042,63.4555,63.3956,63.4213,77146.0
2016-12-14 13:15:00,74.2,74.27,74.15,74.26,30754.0,63.4127,63.4726,63.37,63.464,30754.0
2016-12-14 13:20:00,74.25,74.31,74.24,74.31,32359.0,63.4555,63.5067,63.4469,63.5067,32359.0
2016-12-14 13:25:00,74.31,74.37,74.3,74.37,44130.0,63.5067,63.558,63.4982,63.558,44130.0
2016-12-14 13:30:00,74.36,74.37,74.31,74.34,28455.0,63.5495,63.558,63.5067,63.5324,28455.0
2016-12-14 13:35:00,74.34,74.4,74.34,74.35,27625.0,63.5324,63.5837,63.5324,63.5409,27625.0
2016-12-14 13:40:00,74.34,74.37,74.32,74.35,27242.0,63.5324,63.558,63.5153,63.5409,27242.0
2016-12-14 13:45:00,74.34,74.35,74.29,74.3,26077.0,63.5324,63.5409,63.4897,63.4982,26077.0
2016-12-14 13:50:00,74.3,74.34,74.29,74.29,30555.0,63.4982,63.5324,63.4897,63.4897,30555.0
2016-12-14 13:55:00,74.29,74.31,74.12,74.12,52976.0,63.4897,63.5067,63.3444,63.3444,52976.0
2016-12-14 14:00:00,74.11,74.29,73.87,74.26,89562.0,63.3358,63.4897,63.1307,63.464,89562.0
2016-12-14 14:05:00,74.26,74.28,74.08,74.24,165554.0,63.464,63.4811,63.3102,63.4469,165554.0
2016-12-14 14:10:00,74.22,74.23,73.94,73.94,86183.0,63.4298,63.4384,63.1905,63.1905,86183.0
2016-12-14 14:15:00,73.94,74.15,73.88,74.13,52690.0,63.1905,63.37,63.1393,63.3529,52690.0
2016-12-14 14:20:00,74.15,74.16,73.95,74.02,53792.0,63.37,63.3786,63.1991,63.2589,53792.0
2016-12-14 14:25:00,74.02,74.02,73.56,73.6,143029.0,63.2589,63.2589,62.8658,62.9,143029.0
2016-12-14 14:30:00,73.63,73.82,73.59,73.66,154704.0,62.9256,63.088,62.8914,62.9512,154704.0
2016-12-14 14:35:00,73.66,73.96,73.64,73.96,61979.0,62.9512,63.2076,62.9342,63.2076,61979.0
2016-12-14 14:40:00,73.95,74.09,73.95,73.98,59607.0,63.1991,63.3187,63.1991,63.2247,59607.0
2016-12-14 14:45:00,73.96,74.03,73.94,73.99,34236.0,63.2076,63.2675,63.1905,63.2333,34236.0
2016-12-14 14:50:00,73.99,74.03,73.91,73.93,53304.0,63.2333,63.2675,63.1649,63.182,53304.0
2016-12-14 14:55:00,73.91,73.95,73.79,73.81,94936.0,63.1649,63.1991,63.0623,63.0794,94936.0
2016-12-14 15:00:00,73.8,73.9,73.77,73.85,57385.0,63.0709,63.1564,63.0453,63.1136,57385.0
2016-12-14 15:05:00,73.84,73.87,73.6,73.6,93088.0,63.1051,63.1307,62.9,62.9,93088.0
2016-12-14 15:10:00,73.62,73.69,73.49,73.62,160858.0,62.9171,62.9769,62.806,62.9171,160858.0
2016-12-14 15:15:00,73.62,73.64,73.45,73.54,154440.0,62.9171,62.9342,62.7718,62.8487,154440.0
2016-12-14 15:20:00,73.54,73.76,73.54,73.73,97612.0,62.8487,63.0367,62.8487,63.0111,97612.0
2016-12-14 15:25:00,73.73,73.86,73.71,73.86,90185.0,63.0111,63.1222,62.994,63.1222,90185.0
2016-12-14 15:30:00,73.85,73.96,73.85,73.94,188972.0,63.1136,63.2076,63.1136,63.1905,188972.0
2016-12-14 15:35:00,73.95,74.0,73.9,73.92,122833.0,63.1991,63.2418,63.1564,63.1734,122833.0
2016-12-14 15:40:00,73.92,73.94,73.79,73.81,107135.0,63.1734,63.1905,63.0623,63.0794,107135.0
2016-12-14 15:45:00,73.81,73.81,73.68,73.68,139629.0,63.0794,63.0794,62.9683,62.9683,139629.0
2016-12-14 15:50:00,73.68,73.69,73.48,73.58,220322.0,62.9683,62.9769,62.7974,62.8829,220322.0
2016-12-14 15:55:00,73.57,73.61,73.46,73.57,319988.0,62.8743,62.9085,62.7803,62.8743,319988.0
2016-12-15 09:30:00,73.73,74.1,73.73,74.05,106080.0,63.0111,63.3273,63.0111,63.2845,106080.0
2016-12-15 09:35:00,74.02,74.04,73.77,73.88,42682.0,63.2589,63.276,63.0453,63.1393,42682.0
2016-12-15 09:40:00,73.85,73.96,73.83,73.87,43275.0,63.1136,63.2076,63.0965,63.1307,43275.0
2016-12-15 09:45:00,73.87,73.96,73.78,73.95,34986.0,63.1307,63.2076,63.0538,63.1991,34986.0
2016-12-15 09:50:00,73.95,74.29,73.92,74.27,67019.0,63.1991,63.4897,63.1734,63.4726,67019.0
2016-12-15 09:55:00,74.26,74.31,74.18,74.28,52398.0,63.464,63.5067,63.3956,63.4811,52398.0
2016-12-15 10:00:00,74.32,74.43,74.28,74.41,104506.0,63.5153,63.6093,63.4811,63.5922,104506.0
2016-12-15 10:05:00,74.39,74.49,74.28,74.34,45405.0,63.5751,63.6606,63.4811,63.5324,45405.0
2016-12-15 10:10:00,74.34,74.36,74.05,74.06,42036.0,63.5324,63.5495,63.2845,63.2931,42036.0
2016-12-15 10:15:00,74.06,74.09,73.88,73.92,63557.0,63.2931,63.3187,63.1393,63.1734,63557.0
2016-12-15 10:20:00,73.92,74.14,73.88,74.11,51158.0,63.1734,63.3615,63.1393,63.3358,51158.0
2016-12-15 10:25:00,74.1,74.17,74.06,74.07,49919.0,63.3273,63.3871,63.2931,63.3016,49919.0
2016-12-15 10:30:00,74.08,74.1,73.99,73.99,62662.0,63.3102,63.3273,63.2333,63.2333,62662.0
2016-12-15 10:35:00,73.99,74.06,73.95,74.06,42783.0,63.2333,63.2931,63.1991,63.2931,42783.0
2016-12-15 10:40:00,74.05,74.06,73.99,74.05,52219.0,63.2845,63.2931,63.2333,63.2845,52219.0
2016-12-15 10:45:00,74.05,74.1,73.91,73.93,62886.0,63.2845,63.3273,63.1649,63.182,62886.0
2016-12-15 10:50:00,73.91,74.13,73.88,74.13,54225.0,63.1649,63.3529,63.1393,63.3529,54225.0
2016-12-15 10:55:00,74.13,74.13,73.98,74.0,29598.0,63.3529,63.3529,63.2247,63.2418,29598.0
2016-12-15 11:00:00,74.0,74.13,73.99,74.07,34160.0,63.2418,63.3529,63.2333,63.3016,34160.0
2016-12-15 11:05:00,74.07,74.25,74.06,74.18,54309.0,63.3016,63.4555,63.2931,63.3956,54309.0
2016-12-15 11:10:00,74.18,74.26,74.17,74.21,40452.0,63.3956,63.464,63.3871,63.4213,40452.0
2016-12-15 11:15:00,74.21,74.26,74.16,74.16,53460.0,63.4213,63.464,63.3786,63.3786,53460.0
2016-12-15 11:20:00,74.17,74.27,74.17,74.21,47332.0,63.3871,63.4726,63.3871,63.4213,47332.0
2016-12-15 11:25:00,74.21,74.23,74.11,74.12,34594.0,63.4213,63.4384,63.3358,63.3444,34594.0
2016-12-15 11:30:00,74.12,74.18,74.04,74.05,28367.0,63.3444,63.3956,63.276,63.2845,28367.0
2016-12-15 11:35:00,74.04,74.04,73.97,74.03,59869.0,63.276,63.276,63.2162,63.2675,59869.0
2016-12-15 11:40:00,74.04,74.06,73.92,73.92,34799.0,63.276,63.2931,63.1734,63.1734,34799.0
2016-12-15 11:45:00,73.92,74.0,73.88,73.9,55846.0,63.1734,63.2418,63.1393,63.1564,55846.0
2016-12-15 11:50:00,73.88,74.04,73.88,74.0,59363.0,63.1393,63.276,63.1393,63.2418,59363.0
2016-12-15 11:55:00,73.99,74.09,73.96,74.08,114496.0,63.2333,63.3187,63.2076,63.3102,114496.0
2016-12-15 12:00:00,74.07,74.09,74.05,74.06,83686.0,63.3016,63.3187,63.2845,63.2931,83686.0
2016-12-15 12:05:00,74.07,74.12,74.02,74.12,39605.0,63.3016,63.3444,63.2589,63.3444,39605.0
2016-12-15 12:10:00,74.12,74.15,74.04,74.07,102097.0,63.3444,63.37,63.276,63.3016,102097.0
2016-12-15 12:15:00,74.07,74.14,74.06,74.08,43630.0,63.3016,63.3615,63.2931,63.3102,43630.0
2016-12-15 12:20:00,74.08,74.09,73.87,73.99,87553.0,63.3102,63.3187,63.1307,63.2333,87553.0
2016-12-15 12:25:00,73.98,74.04,73.9,73.97,81182.0,63.2247,63.276,63.1564,63.2162,81182.0
2016-12-15 12:30:00,73.98,74.01,73.94,73.99,48679.0,63.2247,63.2504,63.1905,63.2333,48679.0
2016-12-15 12:35:00,74.0,74.02,73.95,73.95,46991.0,63.2418,63.2589,63.1991,63.1991,46991.0
2016-12-15 12:40:00,73.95,74.0,73.93,73.98,107351.0,63.1991,63.2418,63.182,63.2247,107351.0
2016-12-15 12:45:00,73.97,74.0,73.93,73.99,79709.0,63.2162,63.2418,63.182,63.2333,79709.0
2016-12-15 12:50:00,74.0,74.0,73.81,73.82,38094.0,63.2418,63.2418,63.0794,63.088,38094.0
2016-12-15 12:55:00,73.81,74.0,73.8,73.98,114029.0,63.0794,63.2418,63.0709,63.2247,114029.0
2016-12-15 13:00:00,73.97,74.03,73.95,73.98,38045.0,63.2162,63.2675,63.1991,63.2247,38045.0
2016-12-15 13:05:00,73.97,74.07,73.96,73.97,18764.0,63.2162,63.3016,63.2076,63.2162,18764.0
2016-12-15 13:10:00,73.99,74.01,73.97,74.0,18033.0,63.2333,63.2504,63.2162,63.2418,18033.0
2016-12-15 13:15:00,74.0,74.04,73.99,74.03,22681.0,63.2418,63.276,63.2333,63.2675,22681.0
2016-12-15 13:20:00,74.04,74.05,73.96,73.98,15367.0,63.276,63.2845,63.2076,63.2247,15367.0
2016-12-15 13:25:00,73.97,74.01,73.96,73.98,46941.0,63.2162,63.2504,63.2076,63.2247,46941.0
2016-12-15 13:30:00,73.97,74.01,73.97,73.99,56055.0,63.2162,63.2504,63.2162,63.2333,56055.0
2016-12-15 13:35:00,74.0,74.01,73.83,73.84,36902.0,63.2418,63.2504,63.0965,63.1051,36902.0
2016-12-15 13:40:00,73.83,73.96,73.83,73.84,49973.0,63.0965,63.2076,63.0965,63.1051,49973.0
2016-12-15 13:45:00,73.84,73.97,73.79,73.95,98004.0,63.1051,63.2162,63.0623,63.1991,98004.0
2016-12-15 13:50:00,73.94,73.96,73.78,73.88,90544.0,63.1905,63.2076,63.0538,63.1393,90544.0
2016-12-15 13:55:00,73.88,73.95,73.81,73.81,106435.0,63.1393,63.1991,63.0794,63.0794,106435.0
2016-12-15 14:00:00,73.81,73.86,73.77,73.86,43034.0,63.0794,63.1222,63.0453,63.1222,43034.0
2016-12-15 14:05:00,73.84,73.85,73.77,73.82,121834.0,63.1051,63.1136,63.0453,63.088,121834.0
2016-12-15 14:10:00,73.81,73.86,73.78,73.82,24490.0,63.0794,63.1222,63.0538,63.088,24490.0
2016-12-15 14:15:00,73.82,73.84,73.77,73.79,27076.0,63.088,63.1051,63.0453,63.0623,27076.0
2016-12-15 14:20:00,73.79,73.81,73.77,73.78,33157.0,63.0623,63.0794,63.0453,63.0538,33157.0
2016-12-15 14:25:00,73.78,73.79,73.7,73.76,48456.0,63.0538,63.0623,62.9854,63.0367,48456.0
2016-12-15 14:30:00,73.75,73.83,73.73,73.82,68537.0,63.0282,63.0965,63.0111,63.088,68537.0
2016-12-15 14:35:00,73.84,73.88,73.77,73.83,34694.0,63.1051,63.1393,63.0453,63.0965,34694.0
2016-12-15 14:40:00,73.83,73.83,73.78,73.8,28690.0,63.0965,63.0965,63.0538,63.0709,28690.0
2016-12-15 14:45:00,73.79,73.81,73.77,73.79,58529.0,63.0623,63.0794,63.0453,63.0623,58529.0
2016-12-15 14:50:00,73.79,73.82,73.78,73.79,38518.0,63.0623,63.088,63.0538,63.0623,38518.0
2016-12-15 14:55:00,73.79,73.81,73.78,73.78,52171.0,63.0623,63.0794,63.0538,63.0538,52171.0
2016-12-15 15:00:00,73.78,73.86,73.78,73.83,37739.0,63.0538,63.1222,63.0538,63.0965,37739.0
2016-12-15 15:05:00,73.83,73.85,73.78,73.79,148716.0,63.0965,63.1136,63.0538,63.0623,148716.0
2016-12-15 15:10:00,73.8,73.8,73.71,73.74,65666.0,63.0709,63.0709,62.994,63.0196,65666.0
2016-12-15 15:15:00,73.74,73.76,73.72,73.75,28727.0,63.0196,63.0367,63.0025,63.0282,28727.0
2016-12-15 15:20:00,73.75,73.79,73.7,73.7,30432.0,63.0282,63.0623,62.9854,62.9854,30432.0
2016-12-15 15:25:00,73.7,73.71,73.62,73.63,46402.0,62.9854,62.994,62.9171,62.9256,46402.0
2016-12-15 15:30:00,73.64,73.73,73.64,73.67,42236.0,62.9342,63.0111,62.9342,62.9598,42236.0
2016-12-15 15:35:00,73.67,73.69,73.62,73.63,52037.0,62.9598,62.9769,62.9171,62.9256,52037.0
2016-12-15 15:40:00,73.63,73.63,73.5,73.51,133048.0,62.9256,62.9256,62.8145,62.823,133048.0
2016-12-15 15:45:00,73.53,73.59,73.52,73.58,222441.0,62.8401,62.8914,62.8316,62.8829,222441.0
2016-12-15 15:50:00,73.57,73.64,73.57,73.64,121003.0,62.8743,62.9342,62.8743,62.9342,121003.0
2016-12-15 15:55:00,73.63,73.68,73.59,73.67,252419.0,62.9256,62.9683,62.8914,62.9598,252419.0
2016-12-16 09:30:00,73.88,74.16,72.65,73.21,844107.0,63.1393,63.3786,62.0881,62.5667,844107.0
2016-12-16 09:35:00,73.26,73.76,73.25,73.52,75166.0,62.6094,63.0367,62.6008,62.8316,75166.0
2016-12-16 09:40:00,73.47,73.61,73.41,73.54,92208.0,62.7889,62.9085,62.7376,62.8487,92208.0
2016-12-16 09:45:00,73.55,73.84,73.53,73.72,32148.0,62.8572,63.1051,62.8401,63.0025,32148.0
2016-12-16 09:50:00,73.73,73.85,73.7,73.82,31573.0,63.0111,63.1136,62.9854,63.088,31573.0
2016-12-16 09:55:00,73.81,73.84,73.74,73.81,56377.0,63.0794,63.1051,63.0196,63.0794,56377.0
2016-12-16 10:00:00,73.79,73.82,73.64,73.64,42900.0,63.0623,63.088,62.9342,62.9342,42900.0
2016-12-16 10:05:00,73.64,73.74,73.48,73.51,83866.0,62.9342,63.0196,62.7974,62.823,83866.0
2016-12-16 10:10:00,73.51,73.65,73.47,73.56,39030.0,62.823,62.9427,62.7889,62.8658,39030.0
2016-12-16 10:15:00,73.56,73.59,73.45,73.46,89132.0,62.8658,62.8914,62.7718,62.7803,89132.0
2016-12-16 10:20:00,73.46,73.68,73.45,73.62,63444.0,62.7803,62.9683,62.7718,62.9171,63444.0
2016-12-16 10:25:00,73.62,73.8,73.61,73.76,26878.0,62.9171,63.0709,62.9085,63.0367,26878.0
2016-12-16 10:30:00,73.77,73.82,73.7,73.71,36198.0,63.0453,63.088,62.9854,62.994,36198.0
2016-12-16 10:35:00,73.72,73.77,73.57,73.64,53963.0,63.0025,63.0453,62.8743,62.9342,53963.0
2016-12-16 10:40:00,73.64,73.66,73.57,73.63,32744.0,62.9342,62.9512,62.8743,62.9256,32744.0
2016-12-16 10:45:00,73.63,73.7,73.62,73.65,25214.0,62.9256,62.9854,62.9171,62.9427,25214.0
2016-12-16 10:50:00,73.65,73.65,73.57,73.57,24674.0,62.9427,62.9427,62.8743,62.8743,24674.0
2016-12-16 10:55:00,73.58,73.61,73.49,73.49,27890.0,62.8829,62.9085,62.806,62.806,27890.0
2016-12-16 11:00:00,73.49,73.51,73.37,73.37,154958.0,62.806,62.823,62.7034,62.7034,154958.0
2016-12-16 11:05:00,73.36,73.42,73.31,73.31,56562.0,62.6949,62.7461,62.6521,62.6521,56562.0
2016-12-16 11:10:00,73.31,73.39,73.3,73.37,39372.0,62.6521,62.7205,62.6436,62.7034,39372.0
2016-12-16 11:15:00,73.37,73.41,73.33,73.37,104124.0,62.7034,62.7376,62.6692,62.7034,104124.0
2016-12-16 11:20:00,73.37,73.37,73.21,73.27,136966.0,62.7034,62.7034,62.5667,62.6179,136966.0
2016-12-16 11:25:00,73.28,73.37,73.25,73.28,30563.0,62.6265,62.7034,62.6008,62.6265,30563.0
2016-12-16 11:30:00,73.28,73.39,73.25,73.38,37945.0,62.6265,62.7205,62.6008,62.7119,37945.0
2016-12-16 11:35:00,73.39,73.44,73.36,73.43,19713.0,62.7205,62.7632,62.6949,62.7547,19713.0
2016-12-16 11:40:00,73.43,73.43,73.32,73.36,41327.0,62.7547,62.7547,62.6607,62.6949,41327.0
2016-12-16 11:45:00,73.37,73.39,73.33,73.38,23106.0,62.7034,62.7205,62.6692,62.7119,23106.0
2016-12-16 11:50:00,73.39,73.44,73.36,73.41,40720.0,62.7205,62.7632,62.6949,62.7376,40720.0
2016-12-16 11:55:00,73.42,73.5,73.38,73.42,54045.0,62.7461,62.8145,62.7119,62.7461,54045.0
2016-12-16 12:00:00,73.42,73.47,73.4,73.47,23895.0,62.7461,62.7889,62.729,62.7889,23895.0
2016-12-16 12:05:00,73.47,73.5,73.44,73.45,22837.0,62.7889,62.8145,62.7632,62.7718,22837.0
2016-12-16 12:10:00,73.45,73.48,73.41,73.48,51176.0,62.7718,62.7974,62.7376,62.7974,51176.0
2016-12-16 12:15:00,73.48,73.51,73.44,73.45,36718.0,62.7974,62.823,62.7632,62.7718,36718.0
2016-12-16 12:20:00,73.45,73.47,73.4,73.4,27240.0,62.7718,62.7889,62.729,62.729,27240.0
2016-12-16 12:25:00,73.41,73.48,73.4,73.47,11640.0,62.7376,62.7974,62.729,62.7889,11640.0
2016-12-16 12:30:00,73.47,73.5,73.45,73.49,21847.0,62.7889,62.8145,62.7718,62.806,21847.0
2016-12-16 12:35:00,73.49,73.5,73.48,73.5,13217.0,62.806,62.8145,62.7974,62.8145,13217.0
2016-12-16 12:40:00,73.5,73.5,73.46,73.47,18339.0,62.8145,62.8145,62.7803,62.7889,18339.0
2016-12-16 12:45:00,73.47,73.51,73.43,73.5,26105.0,62.7889,62.823,62.7547,62.8145,26105.0
2016-12-16 12:50:00,73.5,73.5,73.43,73.49,11842.0,62.8145,62.8145,62.7547,62.806,11842.0
2016-12-16 12:55:00,73.48,73.5,73.43,73.44,17654.0,62.7974,62.8145,62.7547,62.7632,17654.0
2016-12-16 13:00:00,73.43,73.45,73.4,73.44,21581.0,62.7547,62.7718,62.729,62.7632,21581.0
2016-12-16 13:05:00,73.45,73.47,73.44,73.46,11410.0,62.7718,62.7889,62.7632,62.7803,11410.0
2016-12-16 13:10:00,73.47,73.47,73.4,73.42,16608.0,62.7889,62.7889,62.729,62.7461,16608.0
2016-12-16 13:15:00,73.42,73.42,73.31,73.31,18951.0,62.7461,62.7461,62.6521,62.6521,18951.0
2016-12-16 13:20:00,73.3,73.34,73.29,73.31,13258.0,62.6436,62.6778,62.635,62.6521,13258.0
2016-12-16 13:25:00,73.31,73.32,73.25,73.26,15286.0,62.6521,62.6607,62.6008,62.6094,15286.0
2016-12-16 13:30:00,73.26,73.28,73.24,73.28,14143.0,62.6094,62.6265,62.5923,62.6265,14143.0
2016-12-16 13:35:00,73.28,73.36,73.27,73.31,13196.0,62.6265,62.6949,62.6179,62.6521,13196.0
2016-12-16 13:40:00,73.31,73.31,73.27,73.28,15866.0,62.6521,62.6521,62.6179,62.6265,15866.0
2016-12-16 13:45:00,73.27,73.28,73.21,73.23,17444.0,62.6179,62.6265,62.5667,62.5838,17444.0
2016-12-16 13:50:00,73.22,73.25,73.21,73.22,13995.0,62.5752,62.6008,62.5667,62.5752,13995.0
2016-12-16 13:55:00,73.21,73.21,73.08,73.1,32978.0,62.5667,62.5667,62.4556,62.4727,32978.0
2016-12-16 14:00:00,73.09,73.14,73.07,73.13,27913.0,62.4641,62.5068,62.447,62.4983,27913.0
2016-12-16 14:05:00,73.14,73.22,73.05,73.22,33620.0,62.5068,62.5752,62.4299,62.5752,33620.0
2016-12-16 14:10:00,73.22,73.29,73.19,73.23,24718.0,62.5752,62.635,62.5496,62.5838,24718.0
2016-12-16 14:15:00,73.24,73.26,73.18,73.22,19207.0,62.5923,62.6094,62.541,62.5752,19207.0
2016-12-16 14:20:00,73.22,73.22,73.17,73.2,19256.0,62.5752,62.5752,62.5325,62.5581,19256.0
2016-12-16 14:25:00,73.19,73.2,73.15,73.16,28172.0,62.5496,62.5581,62.5154,62.5239,28172.0
2016-12-16 14:30:00,73.16,73.19,73.13,73.17,21712.0,62.5239,62.5496,62.4983,62.5325,21712.0
2016-12-16 14:35:00,73.17,73.21,73.15,73.17,24698.0,62.5325,62.5667,62.5154,62.5325,24698.0
2016-12-16 14:40:00,73.17,73.19,73.09,73.1,34018.0,62.5325,62.5496,62.4641,62.4727,34018.0
2016-12-16 14:45:00,73.11,73.22,73.1,73.15,82566.0,62.4812,62.5752,62.4727,62.5154,82566.0
2016-12-16 14:50:00,73.16,73.25,73.16,73.23,21469.0,62.5239,62.6008,62.5239,62.5838,21469.0
2016-12-16 14:55:00,73.24,73.25,73.2,73.25,23937.0,62.5923,62.6008,62.5581,62.6008,23937.0
2016-12-16 15:00:00,73.24,73.25,73.14,73.15,32925.0,62.5923,62.6008,62.5068,62.5154,32925.0
2016-12-16 15:05:00,73.15,73.15,73.07,73.08,29480.0,62.5154,62.5154,62.447,62.4556,29480.0
2016-12-16 15:10:00,73.08,73.11,73.02,73.11,40852.0,62.4556,62.4812,62.4043,62.4812,40852.0
2016-12-16 15:15:00,73.12,73.13,73.04,73.06,35294.0,62.4897,62.4983,62.4214,62.4385,35294.0
2016-12-16 15:20:00,73.07,73.12,73.04,73.07,33724.0,62.447,62.4897,62.4214,62.447,33724.0
2016-12-16 15:25:00,73.07,73.11,73.04,73.09,37569.0,62.447,62.4812,62.4214,62.4641,37569.0
2016-12-16 15:30:00,73.09,73.15,73.08,73.14,45552.0,62.4641,62.5154,62.4556,62.5068,45552.0
2016-12-16 15:35:00,73.13,73.17,73.12,73.15,42954.0,62.4983,62.5325,62.4897,62.5154,42954.0
2016-12-16 15:40:00,73.15,73.15,73.02,73.03,85615.0,62.5154,62.5154,62.4043,62.4128,85615.0
2016-12-16 15:45:00,73.03,73.13,72.94,73.1,158907.0,62.4128,62.4983,62.3359,62.4727,158907.0
2016-12-16 15:50:00,73.1,73.16,73.06,73.09,182638.0,62.4727,62.5239,62.4385,62.4641,182638.0
2016-12-16 15:55:00,73.09,73.09,72.95,72.99,511727.0,62.4641,62.4641,62.3445,62.3786,511727.0
2016-12-19 09:30:00,72.59,73.0,72.56,72.77,161554.0,62.0368,62.3872,62.0112,62.1906,161554.0
2016-12-19 09:35:00,72.77,73.33,72.76,73.06,139788.0,62.1906,62.6692,62.1821,62.4385,139788.0
2016-12-19 09:40:00,73.08,73.3,73.04,73.14,64927.0,62.4556,62.6436,62.4214,62.5068,64927.0
2016-12-19 09:45:00,73.16,73.46,73.16,73.39,86968.0,62.5239,62.7803,62.5239,62.7205,86968.0
2016-12-19 09:50:00,73.38,73.47,73.28,73.3,75905.0,62.7119,62.7889,62.6265,62.6436,75905.0
2016-12-19 09:55:00,73.3,73.52,73.3,73.39,92067.0,62.6436,62.8316,62.6436,62.7205,92067.0
2016-12-19 10:00:00,73.39,73.47,73.29,73.32,62411.0,62.7205,62.7889,62.635,62.6607,62411.0
2016-12-19 10:05:00,73.32,73.37,73.29,73.33,41476.0,62.6607,62.7034,62.635,62.6692,41476.0
2016-12-19 10:10:00,73.33,73.37,73.25,73.25,59303.0,62.6692,62.7034,62.6008,62.6008,59303.0
2016-12-19 10:15:00,73.26,73.34,73.26,73.28,36682.0,62.6094,62.6778,62.6094,62.6265,36682.0
2016-12-19 10:20:00,73.28,73.3,73.19,73.25,45163.0,62.6265,62.6436,62.5496,62.6008,45163.0
2016-12-19 10:25:00,73.26,73.4,73.25,73.33,32681.0,62.6094,62.729,62.6008,62.6692,32681.0
2016-12-19 10:30:00,73.33,73.45,73.26,73.29,43676.0,62.6692,62.7718,62.6094,62.635,43676.0
2016-12-19 10:35:00,73.29,73.31,73.23,73.26,49306.0,62.635,62.6521,62.5838,62.6094,49306.0
2016-12-19 10:40:00,73.26,73.27,73.14,73.22,73296.0,62.6094,62.6179,62.5068,62.5752,73296.0
2016-12-19 10:45:00,73.21,73.29,73.17,73.28,26907.0,62.5667,62.635,62.5325,62.6265,26907.0
2016-12-19 10:50:00,73.29,73.31,73.27,73.31,35511.0,62.635,62.6521,62.6179,62.6521,35511.0
2016-12-19 10:55:00,73.31,73.36,73.29,73.31,32651.0,62.6521,62.6949,62.635,62.6521,32651.0
2016-12-19 11:00:00,73.29,73.34,73.27,73.29,38355.0,62.635,62.6778,62.6179,62.635,38355.0
2016-12-19 11:05:00,73.29,73.38,73.27,73.32,76828.0,62.635,62.7119,62.6179,62.6607,76828.0
2016-12-19 11:10:00,73.31,73.33,73.26,73.28,43522.0,62.6521,62.6692,62.6094,62.6265,43522.0
2016-12-19 11:15:00,73.27,73.33,73.24,73.28,38625.0,62.6179,62.6692,62.5923,62.6265,38625.0
2016-12-19 11:20:00,73.29,73.29,73.23,73.25,116069.0,62.635,62.635,62.5838,62.6008,116069.0
2016-12-19 11:25:00,73.25,73.27,73.17,73.23,29366.0,62.6008,62.6179,62.5325,62.5838,29366.0
2016-12-19 11:30:00,73.22,73.27,73.17,73.17,22026.0,62.5752,62.6179,62.5325,62.5325,22026.0
2016-12-19 11:35:00,73.17,73.2,73.13,73.16,18532.0,62.5325,62.5581,62.4983,62.5239,18532.0
2016-12-19 11:40:00,73.17,73.17,73.06,73.07,20058.0,62.5325,62.5325,62.4385,62.447,20058.0
2016-12-19 11:45:00,73.07,73.1,72.99,73.02,22143.0,62.447,62.4727,62.3786,62.4043,22143.0
2016-12-19 11:50:00,73.02,73.12,73.01,73.09,48646.0,62.4043,62.4897,62.3957,62.4641,48646.0
2016-12-19 11:55:00,73.08,73.13,73.05,73.06,32723.0,62.4556,62.4983,62.4299,62.4385,32723.0
2016-12-19 12:00:00,73.06,73.11,73.02,73.02,36625.0,62.4385,62.4812,62.4043,62.4043,36625.0
2016-12-19 12:05:00,73.03,73.16,72.99,73.12,128085.0,62.4128,62.5239,62.3786,62.4897,128085.0
2016-12-19 12:10:00,73.12,73.15,73.08,73.14,23758.0,62.4897,62.5154,62.4556,62.5068,23758.0
2016-12-19 12:15:00,73.15,73.15,73.05,73.07,46137.0,62.5154,62.5154,62.4299,62.447,46137.0
2016-12-19 12:20:00,73.08,73.18,73.04,73.09,93471.0,62.4556,62.541,62.4214,62.4641,93471.0
2016-12-19 12:25:00,73.1,73.1,72.94,72.96,76387.0,62.4727,62.4727,62.3359,62.353,76387.0
2016-12-19 12:30:00,72.96,73.03,72.95,73.03,30070.0,62.353,62.4128,62.3445,62.4128,30070.0
2016-12-19 12:35:00,73.03,73.09,73.03,73.09,26983.0,62.4128,62.4641,62.4128,62.4641,26983.0
2016-12-19 12:40:00,73.08,73.1,73.05,73.05,31846.0,62.4556,62.4727,62.4299,62.4299,31846.0
2016-12-19 12:45:00,73.05,73.11,73.04,73.04,22318.0,62.4299,62.4812,62.4214,62.4214,22318.0
2016-12-19 12:50:00,73.05,73.06,72.96,73.06,101974.0,62.4299,62.4385,62.353,62.4385,101974.0
2016-12-19 12:55:00,73.05,73.19,73.04,73.13,27779.0,62.4299,62.5496,62.4214,62.4983,27779.0
2016-12-19 13:00:00,73.12,73.17,73.1,73.12,27917.0,62.4897,62.5325,62.4727,62.4897,27917.0
2016-12-19 13:05:00,73.12,73.16,73.08,73.11,85512.0,62.4897,62.5239,62.4556,62.4812,85512.0
2016-12-19 13:10:00,73.12,73.17,73.1,73.11,21035.0,62.4897,62.5325,62.4727,62.4812,21035.0
2016-12-19 13:15:00,73.1,73.13,73.1,73.11,27974.0,62.4727,62.4983,62.4727,62.4812,27974.0
2016-12-19 13:20:00,73.12,73.13,73.1,73.13,47160.0,62.4897,62.4983,62.4727,62.4983,47160.0
2016-12-19 13:25:00,73.12,73.22,73.12,73.19,24025.0,62.4897,62.5752,62.4897,62.5496,24025.0
2016-12-19 13:30:00,73.18,73.19,73.12,73.13,19728.0,62.541,62.5496,62.4897,62.4983,19728.0
2016-12-19 13:35:00,73.13,73.14,73.02,73.03,42925.0,62.4983,62.5068,62.4043,62.4128,42925.0
2016-12-19 13:40:00,73.02,73.04,73.0,73.03,14541.0,62.4043,62.4214,62.3872,62.4128,14541.0
2016-12-19 13:45:00,73.03,73.08,73.02,73.07,30776.0,62.4128,62.4556,62.4043,62.447,30776.0
2016-12-19 13:50:00,73.08,73.14,73.07,73.12,49268.0,62.4556,62.5068,62.447,62.4897,49268.0
2016-12-19 13:55:00,73.11,73.14,73.07,73.11,30029.0,62.4812,62.5068,62.447,62.4812,30029.0
2016-12-19 14:00:00,73.12,73.13,73.03,73.09,52844.0,62.4897,62.4983,62.4128,62.4641,52844.0
2016-12-19 14:05:00,73.09,73.09,73.02,73.06,29665.0,62.4641,62.4641,62.4043,62.4385,29665.0
2016-12-19 14:10:00,73.07,73.13,73.06,73.09,23436.0,62.447,62.4983,62.4385,62.4641,23436.0
2016-12-19 14:15:00,73.09,73.16,73.07,73.15,87908.0,62.4641,62.5239,62.447,62.5154,87908.0
2016-12-19 14:20:00,73.15,73.19,73.13,73.16,68725.0,62.5154,62.5496,62.4983,62.5239,68725.0
2016-12-19 14:25:00,73.15,73.19,73.11,73.12,44693.0,62.5154,62.5496,62.4812,62.4897,44693.0
2016-12-19 14:30:00,73.12,73.15,73.09,73.11,29751.0,62.4897,62.5154,62.4641,62.4812,29751.0
2016-12-19 14:35:00,73.1,73.1,73.04,73.05,20386.0,62.4727,62.4727,62.4214,62.4299,20386.0
2016-12-19 14:40:00,73.04,73.06,73.02,73.05,28735.0,62.4214,62.4385,62.4043,62.4299,28735.0
2016-12-19 14:45:00,73.05,73.05,73.0,73.0,24445.0,62.4299,62.4299,62.3872,62.3872,24445.0
2016-12-19 14:50:00,73.0,73.02,72.92,72.92,49226.0,62.3872,62.4043,62.3188,62.3188,49226.0
2016-12-19 14:55:00,72.92,72.93,72.82,72.83,74733.0,62.3188,62.3274,62.2334,62.2419,74733.0
2016-12-19 15:00:00,72.83,72.86,72.78,72.84,33985.0,62.2419,62.2675,62.1992,62.2505,33985.0
2016-12-19 15:05:00,72.83,72.84,72.75,72.75,30165.0,62.2419,62.2505,62.1735,62.1735,30165.0
2016-12-19 15:10:00,72.75,72.81,72.75,72.81,64019.0,62.1735,62.2248,62.1735,62.2248,64019.0
2016-12-19 15:15:00,72.8,72.87,72.77,72.84,59745.0,62.2163,62.2761,62.1906,62.2505,59745.0
2016-12-19 15:20:00,72.84,72.89,72.8,72.88,40665.0,62.2505,62.2932,62.2163,62.2846,40665.0
2016-12-19 15:25:00,72.88,72.94,72.87,72.92,42871.0,62.2846,62.3359,62.2761,62.3188,42871.0
2016-12-19 15:30:00,72.92,72.98,72.91,72.97,68878.0,62.3188,62.3701,62.3103,62.3616,68878.0
2016-12-19 15:35:00,72.98,72.99,72.94,72.95,49057.0,62.3701,62.3786,62.3359,62.3445,49057.0
2016-12-19 15:40:00,72.94,72.95,72.89,72.9,70253.0,62.3359,62.3445,62.2932,62.3017,70253.0
2016-12-19 15:45:00,72.9,72.96,72.89,72.94,94911.0,62.3017,62.353,62.2932,62.3359,94911.0
2016-12-19 15:50:00,72.94,72.95,72.83,72.85,162147.0,62.3359,62.3445,62.2419,62.259,162147.0
2016-12-19 15:55:00,72.85,72.94,72.8,72.93,237357.0,62.259,62.3359,62.2163,62.3274,237357.0
2016-12-20 09:30:00,73.05,73.37,72.8,72.84,95849.0,62.4299,62.7034,62.2163,62.2505,95849.0
2016-12-20 09:35:00,72.88,73.2,72.85,73.1,72299.0,62.2846,62.5581,62.259,62.4727,72299.0
2016-12-20 09:40:00,73.11,73.14,73.06,73.08,41153.0,62.4812,62.5068,62.4385,62.4556,41153.0
2016-12-20 09:45:00,73.08,73.29,73.08,73.29,32368.0,62.4556,62.635,62.4556,62.635,32368.0
2016-12-20 09:50:00,73.3,73.36,73.23,73.29,66842.0,62.6436,62.6949,62.5838,62.635,66842.0
2016-12-20 09:55:00,73.3,73.5,73.28,73.48,169996.0,62.6436,62.8145,62.6265,62.7974,169996.0
2016-12-20 10:00:00,73.48,73.55,73.37,73.38,51121.0,62.7974,62.8572,62.7034,62.7119,51121.0
2016-12-20 10:05:00,73.38,73.46,73.35,73.45,53855.0,62.7119,62.7803,62.6863,62.7718,53855.0
2016-12-20 10:10:00,73.45,73.46,73.32,73.32,37675.0,62.7718,62.7803,62.6607,62.6607,37675.0
2016-12-20 10:15:00,73.32,73.33,73.23,73.3,76323.0,62.6607,62.6692,62.5838,62.6436,76323.0
2016-12-20 10:20:00,73.3,73.42,73.27,73.37,37530.0,62.6436,62.7461,62.6179,62.7034,37530.0
2016-12-20 10:25:00,73.36,73.38,73.24,73.3,118096.0,62.6949,62.7119,62.5923,62.6436,118096.0
2016-12-20 10:30:00,73.31,73.37,73.28,73.36,33412.0,62.6521,62.7034,62.6265,62.6949,33412.0
2016-12-20 10:35:00,73.38,73.51,73.38,73.51,27086.0,62.7119,62.823,62.7119,62.823,27086.0
2016-12-20 10:40:00,73.51,73.52,73.46,73.46,23751.0,62.823,62.8316,62.7803,62.7803,23751.0
2016-12-20 10:45:00,73.46,73.61,73.46,73.61,77175.0,62.7803,62.9085,62.7803,62.9085,77175.0
2016-12-20 10:50:00,73.6,73.62,73.57,73.59,28789.0,62.9,62.9171,62.8743,62.8914,28789.0
2016-12-20 10:55:00,73.59,73.6,73.52,73.52,30879.0,62.8914,62.9,62.8316,62.8316,30879.0
2016-12-20 11:00:00,73.52,73.61,73.49,73.6,33326.0,62.8316,62.9085,62.806,62.9,33326.0
2016-12-20 11:05:00,73.6,73.62,73.56,73.61,17662.0,62.9,62.9171,62.8658,62.9085,17662.0
2016-12-20 11:10:00,73.6,73.62,73.57,73.61,32322.0,62.9,62.9171,62.8743,62.9085,32322.0
2016-12-20 11:15:00,73.6,73.67,73.6,73.65,35470.0,62.9,62.9598,62.9,62.9427,35470.0
2016-12-20 11:20:00,73.65,73.74,73.64,73.72,39996.0,62.9427,63.0196,62.9342,63.0025,39996.0
2016-12-20 11:25:00,73.73,73.78,73.71,73.77,59077.0,63.0111,63.0538,62.994,63.0453,59077.0
2016-12-20 11:30:00,73.77,73.77,73.7,73.74,40363.0,63.0453,63.0453,62.9854,63.0196,40363.0
2016-12-20 11:35:00,73.74,73.75,73.62,73.65,25443.0,63.0196,63.0282,62.9171,62.9427,25443.0
2016-12-20 11:40:00,73.65,73.67,73.61,73.67,41691.0,62.9427,62.9598,62.9085,62.9598,41691.0
2016-12-20 11:45:00,73.66,73.69,73.64,73.69,28707.0,62.9512,62.9769,62.9342,62.9769,28707.0
2016-12-20 11:50:00,73.68,73.69,73.54,73.6,30258.0,62.9683,62.9769,62.8487,62.9,30258.0
2016-12-20 11:55:00,73.6,73.66,73.57,73.64,29444.0,62.9,62.9512,62.8743,62.9342,29444.0
2016-12-20 12:00:00,73.64,73.77,73.64,73.76,53686.0,62.9342,63.0453,62.9342,63.0367,53686.0
2016-12-20 12:05:00,73.77,73.78,73.74,73.77,24906.0,63.0453,63.0538,63.0196,63.0453,24906.0
2016-12-20 12:10:00,73.76,73.78,73.74,73.75,43373.0,63.0367,63.0538,63.0196,63.0282,43373.0
2016-12-20 12:15:00,73.76,73.81,73.73,73.74,58616.0,63.0367,63.0794,63.0111,63.0196,58616.0
2016-12-20 12:20:00,73.73,73.79,73.71,73.79,51867.0,63.0111,63.0623,62.994,63.0623,51867.0
2016-12-20 12:25:00,73.78,73.83,73.78,73.81,35546.0,63.0538,63.0965,63.0538,63.0794,35546.0
2016-12-20 12:30:00,73.81,73.83,73.8,73.81,71505.0,63.0794,63.0965,63.0709,63.0794,71505.0
2016-12-20 12:35:00,73.82,73.86,73.81,73.83,86477.0,63.088,63.1222,63.0794,63.0965,86477.0
2016-12-20 12:40:00,73.84,73.86,73.82,73.84,40466.0,63.1051,63.1222,63.088,63.1051,40466.0
2016-12-20 12:45:00,73.85,74.0,73.84,73.94,123833.0,63.1136,63.2418,63.1051,63.1905,123833.0
2016-12-20 12:50:00,73.94,74.02,73.93,74.02,27304.0,63.1905,63.2589,63.182,63.2589,27304.0
2016-12-20 12:55:00,74.02,74.16,74.01,74.13,100644.0,63.2589,63.3786,63.2504,63.3529,100644.0
2016-12-20 13:00:00,74.13,74.17,74.11,74.17,83387.0,63.3529,63.3871,63.3358,63.3871,83387.0
2016-12-20 13:05:00,74.17,74.19,74.13,74.17,87628.0,63.3871,63.4042,63.3529,63.3871,87628.0
2016-12-20 13:10:00,74.17,74.19,74.12,74.13,91062.0,63.3871,63.4042,63.3444,63.3529,91062.0
2016-12-20 13:15:00,74.12,74.17,74.09,74.14,67922.0,63.3444,63.3871,63.3187,63.3615,67922.0
2016-12-20 13:20:00,74.15,74.22,74.12,74.2,38236.0,63.37,63.4298,63.3444,63.4127,38236.0
2016-12-20 13:25:00,74.19,74.19,74.12,74.17,29582.0,63.4042,63.4042,63.3444,63.3871,29582.0
2016-12-20 13:30:00,74.16,74.21,74.15,74.16,17925.0,63.3786,63.4213,63.37,63.3786,17925.0
2016-12-20 13:35:00,74.16,74.21,74.13,74.21,64390.0,63.3786,63.4213,63.3529,63.4213,64390.0
2016-12-20 13:40:00,74.2,74.21,74.15,74.16,36532.0,63.4127,63.4213,63.37,63.3786,36532.0
2016-12-20 13:45:00,74.17,74.28,74.15,74.28,43678.0,63.3871,63.4811,63.37,63.4811,43678.0
2016-12-20 13:50:00,74.28,74.4,74.26,74.33,85158.0,63.4811,63.5837,63.464,63.5238,85158.0
2016-12-20 13:55:00,74.34,74.39,74.32,74.37,46552.0,63.5324,63.5751,63.5153,63.558,46552.0
2016-12-20 14:00:00,74.37,74.38,74.32,74.34,39929.0,63.558,63.5666,63.5153,63.5324,39929.0
2016-12-20 14:05:00,74.33,74.37,74.31,74.36,83751.0,63.5238,63.558,63.5067,63.5495,83751.0
2016-12-20 14:10:00,74.36,74.39,74.34,74.37,71749.0,63.5495,63.5751,63.5324,63.558,71749.0
2016-12-20 14:15:00,74.36,74.43,74.36,74.39,53206.0,63.5495,63.6093,63.5495,63.5751,53206.0
2016-12-20 14:20:00,74.4,74.41,74.38,74.41,60000.0,63.5837,63.5922,63.5666,63.5922,60000.0
2016-12-20 14:25:00,74.41,74.48,74.41,74.44,70789.0,63.5922,63.652,63.5922,63.6178,70789.0
2016-12-20 14:30:00,74.44,74.48,74.42,74.43,108156.0,63.6178,63.652,63.6008,63.6093,108156.0
2016-12-20 14:35:00,74.43,74.47,74.42,74.42,78242.0,63.6093,63.6435,63.6008,63.6008,78242.0
2016-12-20 14:40:00,74.42,74.43,74.37,74.37,38379.0,63.6008,63.6093,63.558,63.558,38379.0
2016-12-20 14:45:00,74.37,74.4,74.36,74.36,54828.0,63.558,63.5837,63.5495,63.5495,54828.0
2016-12-20 14:50:00,74.36,74.43,74.33,74.34,150679.0,63.5495,63.6093,63.5238,63.5324,150679.0
2016-12-20 14:55:00,74.33,74.35,74.25,74.28,59097.0,63.5238,63.5409,63.4555,63.4811,59097.0
2016-12-20 15:00:00,74.28,74.33,74.27,74.31,33545.0,63.4811,63.5238,63.4726,63.5067,33545.0
2016-12-20 15:05:00,74.3,74.31,74.26,74.3,30489.0,63.4982,63.5067,63.464,63.4982,30489.0
2016-12-20 15:10:00,74.29,74.34,74.29,74.31,40237.0,63.4897,63.5324,63.4897,63.5067,40237.0
2016-12-20 15:15:00,74.31,74.32,74.28,74.29,27912.0,63.5067,63.5153,63.4811,63.4897,27912.0
2016-12-20 15:20:00,74.28,74.29,74.21,74.22,38483.0,63.4811,63.4897,63.4213,63.4298,38483.0
2016-12-20 15:25:00,74.22,74.29,74.22,74.28,33716.0,63.4298,63.4897,63.4298,63.4811,33716.0
2016-12-20 15:30:00,74.29,74.32,74.28,74.3,31093.0,63.4897,63.5153,63.4811,63.4982,31093.0
2016-12-20 15:35:00,74.3,74.32,74.29,74.31,44362.0,63.4982,63.5153,63.4897,63.5067,44362.0
2016-12-20 15:40:00,74.31,74.32,74.29,74.31,59094.0,63.5067,63.5153,63.4897,63.5067,59094.0
2016-12-20 15:45:00,74.31,74.31,74.22,74.28,124996.0,63.5067,63.5067,63.4298,63.4811,124996.0
2016-12-20 15:50:00,74.27,74.28,74.24,74.28,66166.0,63.4726,63.4811,63.4469,63.4811,66166.0
2016-12-20 15:55:00,74.28,74.29,74.23,74.27,201917.0,63.4811,63.4897,63.4384,63.4726,201917.0
2016-12-21 09:30:00,74.09,74.15,73.8,74.0,74763.0,63.3187,63.37,63.0709,63.2418,74763.0
2016-12-21 09:35:00,74.01,74.28,73.94,74.14,33778.0,63.2504,63.4811,63.1905,63.3615,33778.0
2016-12-21 09:40:00,74.14,74.29,74.06,74.11,40954.0,63.3615,63.4897,63.2931,63.3358,40954.0
2016-12-21 09:45:00,74.09,74.2,74.05,74.13,32202.0,63.3187,63.4127,63.2845,63.3529,32202.0
2016-12-21 09:50:00,74.13,74.17,74.0,74.03,65428.0,63.3529,63.3871,63.2418,63.2675,65428.0
2016-12-21 09:55:00,74.03,74.11,73.97,74.11,27828.0,63.2675,63.3358,63.2162,63.3358,27828.0
2016-12-21 10:00:00,74.09,74.15,74.06,74.09,24181.0,63.3187,63.37,63.2931,63.3187,24181.0
2016-12-21 10:05:00,74.1,74.23,74.08,74.21,25162.0,63.3273,63.4384,63.3102,63.4213,25162.0
2016-12-21 10:10:00,74.2,74.3,74.19,74.2,40592.0,63.4127,63.4982,63.4042,63.4127,40592.0
2016-12-21 10:15:00,74.2,74.2,74.1,74.15,30602.0,63.4127,63.4127,63.3273,63.37,30602.0
2016-12-21 10:20:00,74.14,74.28,74.11,74.24,65262.0,63.3615,63.4811,63.3358,63.4469,65262.0
2016-12-21 10:25:00,74.24,74.24,74.07,74.07,31256.0,63.4469,63.4469,63.3016,63.3016,31256.0
2016-12-21 10:30:00,74.05,74.1,74.05,74.08,23111.0,63.2845,63.3273,63.2845,63.3102,23111.0
2016-12-21 10:35:00,74.08,74.17,74.07,74.15,30789.0,63.3102,63.3871,63.3016,63.37,30789.0
2016-12-21 10:40:00,74.16,74.22,74.1,74.16,39058.0,63.3786,63.4298,63.3273,63.3786,39058.0
2016-12-21 10:45:00,74.17,74.19,74.08,74.09,30831.0,63.3871,63.4042,63.3102,63.3187,30831.0
2016-12-21 10:50:00,74.09,74.1,73.97,74.04,40084.0,63.3187,63.3273,63.2162,63.276,40084.0
2016-12-21 10:55:00,74.03,74.07,74.03,74.06,20527.0,63.2675,63.3016,63.2675,63.2931,20527.0
2016-12-21 11:00:00,74.07,74.07,73.97,73.98,33393.0,63.3016,63.3016,63.2162,63.2247,33393.0
2016-12-21 11:05:00,73.98,74.07,73.97,74.0,18887.0,63.2247,63.3016,63.2162,63.2418,18887.0
2016-12-21 11:10:00,74.0,74.04,73.94,73.96,90977.0,63.2418,63.276,63.1905,63.2076,90977.0
2016-12-21 11:15:00,73.96,74.0,73.91,73.93,35726.0,63.2076,63.2418,63.1649,63.182,35726.0
2016-12-21 11:20:00,73.92,73.95,73.86,73.88,35943.0,63.1734,63.1991,63.1222,63.1393,35943.0
2016-12-21 11:25:00,73.87,74.02,73.86,73.96,71967.0,63.1307,63.2589,63.1222,63.2076,71967.0
2016-12-21 11:30:00,73.97,74.01,73.91,73.91,23888.0,63.2162,63.2504,63.1649,63.1649,23888.0
2016-12-21 11:35:00,73.91,74.0,73.88,73.98,21159.0,63.1649,63.2418,63.1393,63.2247,21159.0
2016-12-21 11:40:00,73.98,74.01,73.92,73.96,21254.0,63.2247,63.2504,63.1734,63.2076,21254.0
2016-12-21 11:45:00,73.97,73.98,73.93,73.94,21705.0,63.2162,63.2247,63.182,63.1905,21705.0
2016-12-21 11:50:00,73.93,73.95,73.91,73.93,16031.0,63.182,63.1991,63.1649,63.182,16031.0
2016-12-21 11:55:00,73.92,73.95,73.85,73.89,18863.0,63.1734,63.1991,63.1136,63.1478,18863.0
2016-12-21 12:00:00,73.89,73.96,73.88,73.96,16522.0,63.1478,63.2076,63.1393,63.2076,16522.0
2016-12-21 12:05:00,73.95,74.02,73.95,74.02,14549.0,63.1991,63.2589,63.1991,63.2589,14549.0
2016-12-21 12:10:00,74.02,74.03,73.98,74.03,20893.0,63.2589,63.2675,63.2247,63.2675,20893.0
2016-12-21 12:15:00,74.04,74.05,74.0,74.05,10600.0,63.276,63.2845,63.2418,63.2845,10600.0
2016-12-21 12:20:00,74.05,74.08,74.02,74.06,12159.0,63.2845,63.3102,63.2589,63.2931,12159.0
2016-12-21 12:25:00,74.06,74.08,74.05,74.07,8114.0,63.2931,63.3102,63.2845,63.3016,8114.0
2016-12-21 12:30:00,74.08,74.1,74.06,74.09,14848.0,63.3102,63.3273,63.2931,63.3187,14848.0
2016-12-21 12:35:00,74.09,74.12,74.08,74.08,13133.0,63.3187,63.3444,63.3102,63.3102,13133.0
2016-12-21 12:40:00,74.08,74.17,74.08,74.17,21073.0,63.3102,63.3871,63.3102,63.3871,21073.0
2016-12-21 12:45:00,74.16,74.17,74.1,74.13,23109.0,63.3786,63.3871,63.3273,63.3529,23109.0
2016-12-21 12:50:00,74.13,74.15,74.09,74.15,14628.0,63.3529,63.37,63.3187,63.37,14628.0
2016-12-21 12:55:00,74.15,74.17,74.13,74.15,12230.0,63.37,63.3871,63.3529,63.37,12230.0
2016-12-21 13:00:00,74.15,74.24,74.15,74.21,20189.0,63.37,63.4469,63.37,63.4213,20189.0
2016-12-21 13:05:00,74.2,74.22,74.17,74.19,13165.0,63.4127,63.4298,63.3871,63.4042,13165.0
2016-12-21 13:10:00,74.19,74.22,74.18,74.21,44235.0,63.4042,63.4298,63.3956,63.4213,44235.0
2016-12-21 13:15:00,74.2,74.23,74.16,74.21,14757.0,63.4127,63.4384,63.3786,63.4213,14757.0
2016-12-21 13:20:00,74.21,74.29,74.21,74.28,23328.0,63.4213,63.4897,63.4213,63.4811,23328.0
2016-12-21 13:25:00,74.28,74.28,74.19,74.2,20269.0,63.4811,63.4811,63.4042,63.4127,20269.0
2016-12-21 13:30:00,74.2,74.27,74.2,74.26,13902.0,63.4127,63.4726,63.4127,63.464,13902.0
2016-12-21 13:35:00,74.27,74.27,74.2,74.2,16826.0,63.4726,63.4726,63.4127,63.4127,16826.0
2016-12-21 13:40:00,74.19,74.27,74.18,74.25,21973.0,63.4042,63.4726,63.3956,63.4555,21973.0
2016-12-21 13:45:00,74.25,74.25,74.2,74.23,13928.0,63.4555,63.4555,63.4127,63.4384,13928.0
2016-12-21 13:50:00,74.23,74.26,74.2,74.25,16399.0,63.4384,63.464,63.4127,63.4555,16399.0
2016-12-21 13:55:00,74.25,74.26,74.21,74.24,29183.0,63.4555,63.464,63.4213,63.4469,29183.0
2016-12-21 14:00:00,74.24,74.31,74.21,74.29,27135.0,63.4469,63.5067,63.4213,63.4897,27135.0
2016-12-21 14:05:00,74.28,74.32,74.23,74.32,26910.0,63.4811,63.5153,63.4384,63.5153,26910.0
2016-12-21 14:10:00,74.31,74.32,74.29,74.3,15993.0,63.5067,63.5153,63.4897,63.4982,15993.0
2016-12-21 14:15:00,74.3,74.3,74.24,74.26,17956.0,63.4982,63.4982,63.4469,63.464,17956.0
2016-12-21 14:20:00,74.26,74.31,74.25,74.3,13718.0,63.464,63.5067,63.4555,63.4982,13718.0
2016-12-21 14:25:00,74.31,74.31,74.23,74.24,24681.0,63.5067,63.5067,63.4384,63.4469,24681.0
2016-12-21 14:30:00,74.24,74.24,74.17,74.17,14166.0,63.4469,63.4469,63.3871,63.3871,14166.0
2016-12-21 14:35:00,74.17,74.19,74.16,74.17,14697.0,63.3871,63.4042,63.3786,63.3871,14697.0
2016-12-21 14:40:00,74.17,74.23,74.16,74.2,19828.0,63.3871,63.4384,63.3786,63.4127,19828.0
2016-12-21 14:45:00,74.2,74.22,74.12,74.14,34094.0,63.4127,63.4298,63.3444,63.3615,34094.0
2016-12-21 14:50:00,74.14,74.18,74.13,74.17,14652.0,63.3615,63.3956,63.3529,63.3871,14652.0
2016-12-21 14:55:00,74.16,74.17,74.11,74.17,21606.0,63.3786,63.3871,63.3358,63.3871,21606.0
2016-12-21 15:00:00,74.17,74.18,74.11,74.14,19034.0,63.3871,63.3956,63.3358,63.3615,19034.0
2016-12-21 15:05:00,74.14,74.15,74.08,74.09,42591.0,63.3615,63.37,63.3102,63.3187,42591.0
2016-12-21 15:10:00,74.09,74.13,74.08,74.12,18208.0,63.3187,63.3529,63.3102,63.3444,18208.0
2016-12-21 15:15:00,74.12,74.13,74.08,74.13,22325.0,63.3444,63.3529,63.3102,63.3529,22325.0
2016-12-21 15:20:00,74.12,74.15,74.11,74.15,32127.0,63.3444,63.37,63.3358,63.37,32127.0
2016-12-21 15:25:00,74.14,74.19,74.12,74.17,37827.0,63.3615,63.4042,63.3444,63.3871,37827.0
2016-12-21 15:30:00,74.16,74.16,74.09,74.11,26239.0,63.3786,63.3786,63.3187,63.3358,26239.0
2016-12-21 15:35:00,74.12,74.15,74.09,74.14,35536.0,63.3444,63.37,63.3187,63.3615,35536.0
2016-12-21 15:40:00,74.13,74.2,74.12,74.17,52990.0,63.3529,63.4127,63.3444,63.3871,52990.0
2016-12-21 15:45:00,74.17,74.18,74.12,74.17,56585.0,63.3871,63.3956,63.3444,63.3871,56585.0
2016-12-21 15:50:00,74.17,74.2,74.16,74.17,67308.0,63.3871,63.4127,63.3786,63.3871,67308.0
2016-12-21 15:55:00,74.17,74.22,74.15,74.19,227239.0,63.3871,63.4298,63.37,63.4042,227239.0
2016-12-22 09:30:00,73.55,73.79,73.29,73.45,140866.0,62.8572,63.0623,62.635,62.7718,140866.0
2016-12-22 09:35:00,73.45,73.71,73.36,73.71,65762.0,62.7718,62.994,62.6949,62.994,65762.0
2016-12-22 09:40:00,73.68,73.85,73.68,73.81,25000.0,62.9683,63.1136,62.9683,63.0794,25000.0
2016-12-22 09:45:00,73.83,73.99,73.76,73.95,39643.0,63.0965,63.2333,63.0367,63.1991,39643.0
2016-12-22 09:50:00,73.96,74.02,73.91,73.95,54527.0,63.2076,63.2589,63.1649,63.1991,54527.0
2016-12-22 09:55:00,73.95,74.0,73.88,73.97,22199.0,63.1991,63.2418,63.1393,63.2162,22199.0
2016-12-22 10:00:00,73.94,74.07,73.94,73.97,42903.0,63.1905,63.3016,63.1905,63.2162,42903.0
2016-12-22 10:05:00,73.96,73.98,73.82,73.83,57382.0,63.2076,63.2247,63.088,63.0965,57382.0
2016-12-22 10:10:00,73.84,74.08,73.83,74.07,72485.0,63.1051,63.3102,63.0965,63.3016,72485.0
2016-12-22 10:15:00,74.07,74.09,73.96,74.03,28194.0,63.3016,63.3187,63.2076,63.2675,28194.0
2016-12-22 10:20:00,74.04,74.06,74.03,74.06,19415.0,63.276,63.2931,63.2675,63.2931,19415.0
2016-12-22 10:25:00,74.06,74.07,73.9,73.95,31173.0,63.2931,63.3016,63.1564,63.1991,31173.0
2016-12-22 10:30:00,73.94,74.0,73.92,73.93,34628.0,63.1905,63.2418,63.1734,63.182,34628.0
2016-12-22 10:35:00,73.93,74.0,73.92,73.97,44343.0,63.182,63.2418,63.1734,63.2162,44343.0
2016-12-22 10:40:00,73.97,74.0,73.91,74.0,34687.0,63.2162,63.2418,63.1649,63.2418,34687.0
2016-12-22 10:45:00,74.0,74.01,73.94,73.98,40201.0,63.2418,63.2504,63.1905,63.2247,40201.0
2016-12-22 10:50:00,73.98,74.0,73.89,73.9,35428.0,63.2247,63.2418,63.1478,63.1564,35428.0
2016-12-22 10:55:00,73.9,73.9,73.78,73.78,31895.0,63.1564,63.1564,63.0538,63.0538,31895.0
2016-12-22 11:00:00,73.79,73.81,73.66,73.67,31184.0,63.0623,63.0794,62.9512,62.9598,31184.0
2016-12-22 11:05:00,73.69,73.72,73.66,73.68,32349.0,62.9769,63.0025,62.9512,62.9683,32349.0
2016-12-22 11:10:00,73.68,73.68,73.5,73.5,33862.0,62.9683,62.9683,62.8145,62.8145,33862.0
2016-12-22 11:15:00,73.5,73.53,73.43,73.46,36822.0,62.8145,62.8401,62.7547,62.7803,36822.0
2016-12-22 11:20:00,73.44,73.45,73.35,73.38,32978.0,62.7632,62.7718,62.6863,62.7119,32978.0
2016-12-22 11:25:00,73.38,73.4,73.27,73.28,61885.0,62.7119,62.729,62.6179,62.6265,61885.0
2016-12-22 11:30:00,73.28,73.31,73.26,73.31,37540.0,62.6265,62.6521,62.6094,62.6521,37540.0
2016-12-22 11:35:00,73.3,73.33,73.27,73.28,24379.0,62.6436,62.6692,62.6179,62.6265,24379.0
2016-12-22 11:40:00,73.28,73.31,73.26,73.28,33394.0,62.6265,62.6521,62.6094,62.6265,33394.0
2016-12-22 11:45:00,73.27,73.29,73.22,73.26,35494.0,62.6179,62.635,62.5752,62.6094,35494.0
2016-12-22 11:50:00,73.25,73.29,73.16,73.17,32343.0,62.6008,62.635,62.5239,62.5325,32343.0
2016-12-22 11:55:00,73.18,73.18,73.09,73.11,32883.0,62.541,62.541,62.4641,62.4812,32883.0
2016-12-22 12:00:00,73.11,73.16,73.09,73.09,26979.0,62.4812,62.5239,62.4641,62.4641,26979.0
2016-12-22 12:05:00,73.1,73.11,73.03,73.05,36628.0,62.4727,62.4812,62.4128,62.4299,36628.0
2016-12-22 12:10:00,73.05,73.08,73.0,73.05,48214.0,62.4299,62.4556,62.3872,62.4299,48214.0
2016-12-22 12:15:00,73.05,73.07,72.99,73.04,26023.0,62.4299,62.447,62.3786,62.4214,26023.0
2016-12-22 12:20:00,73.03,73.05,72.93,72.95,43797.0,62.4128,62.4299,62.3274,62.3445,43797.0
2016-12-22 12:25:00,72.95,73.03,72.93,73.01,91992.0,62.3445,62.4128,62.3274,62.3957,91992.0
2016-12-22 12:30:00,73.01,73.12,73.01,73.12,41182.0,62.3957,62.4897,62.3957,62.4897,41182.0
2016-12-22 12:35:00,73.12,73.15,73.07,73.13,16628.0,62.4897,62.5154,62.447,62.4983,16628.0
2016-12-22 12:40:00,73.13,73.19,73.1,73.15,36688.0,62.4983,62.5496,62.4727,62.5154,36688.0
2016-12-22 12:45:00,73.14,73.23,73.14,73.21,27741.0,62.5068,62.5838,62.5068,62.5667,27741.0
2016-12-22 12:50:00,73.22,73.27,73.18,73.26,25367.0,62.5752,62.6179,62.541,62.6094,25367.0
2016-12-22 12:55:00,73.26,73.3,73.24,73.28,20633.0,62.6094,62.6436,62.5923,62.6265,20633.0
2016-12-22 13:00:00,73.27,73.27,73.24,73.25,21605.0,62.6179,62.6179,62.5923,62.6008,21605.0
2016-12-22 13:05:00,73.26,73.26,73.23,73.26,19242.0,62.6094,62.6094,62.5838,62.6094,19242.0
2016-12-22 13:10:00,73.25,73.26,73.2,73.2,11438.0,62.6008,62.6094,62.5581,62.5581,11438.0
2016-12-22 13:15:00,73.21,73.21,73.12,73.13,21183.0,62.5667,62.5667,62.4897,62.4983,21183.0
2016-12-22 13:20:00,73.13,73.13,73.07,73.09,20512.0,62.4983,62.4983,62.447,62.4641,20512.0
2016-12-22 13:25:00,73.08,73.12,73.08,73.09,21390.0,62.4556,62.4897,62.4556,62.4641,21390.0
2016-12-22 13:30:00,73.08,73.11,73.05,73.07,17533.0,62.4556,62.4812,62.4299,62.447,17533.0
2016-12-22 13:35:00,73.06,73.07,73.03,73.05,29008.0,62.4385,62.447,62.4128,62.4299,29008.0
2016-12-22 13:40:00,73.06,73.06,73.03,73.03,36571.0,62.4385,62.4385,62.4128,62.4128,36571.0
2016-12-22 13:45:00,73.04,73.12,73.03,73.12,29035.0,62.4214,62.4897,62.4128,62.4897,29035.0
2016-12-22 13:50:00,73.12,73.2,73.11,73.16,25503.0,62.4897,62.5581,62.4812,62.5239,25503.0
2016-12-22 13:55:00,73.16,73.17,73.12,73.12,19800.0,62.5239,62.5325,62.4897,62.4897,19800.0
2016-12-22 14:00:00,73.13,73.13,73.07,73.09,42236.0,62.4983,62.4983,62.447,62.4641,42236.0
2016-12-22 14:05:00,73.09,73.14,73.08,73.11,41476.0,62.4641,62.5068,62.4556,62.4812,41476.0
2016-12-22 14:10:00,73.1,73.11,73.08,73.1,30719.0,62.4727,62.4812,62.4556,62.4727,30719.0
2016-12-22 14:15:00,73.1,73.14,73.09,73.1,32761.0,62.4727,62.5068,62.4641,62.4727,32761.0
2016-12-22 14:20:00,73.1,73.11,73.08,73.09,33640.0,62.4727,62.4812,62.4556,62.4641,33640.0
2016-12-22 14:25:00,73.1,73.11,73.08,73.09,33870.0,62.4727,62.4812,62.4556,62.4641,33870.0
2016-12-22 14:30:00,73.09,73.14,73.09,73.1,37939.0,62.4641,62.5068,62.4641,62.4727,37939.0
2016-12-22 14:35:00,73.1,73.11,73.08,73.1,25647.0,62.4727,62.4812,62.4556,62.4727,25647.0
2016-12-22 14:40:00,73.1,73.11,73.06,73.09,25674.0,62.4727,62.4812,62.4385,62.4641,25674.0
2016-12-22 14:45:00,73.09,73.1,73.06,73.07,31539.0,62.4641,62.4727,62.4385,62.447,31539.0
2016-12-22 14:50:00,73.07,73.1,73.07,73.09,37322.0,62.447,62.4727,62.447,62.4641,37322.0
2016-12-22 14:55:00,73.09,73.1,73.04,73.06,20902.0,62.4641,62.4727,62.4214,62.4385,20902.0
2016-12-22 15:00:00,73.06,73.07,72.98,72.98,29432.0,62.4385,62.447,62.3701,62.3701,29432.0
2016-12-22 15:05:00,72.98,72.99,72.92,72.95,23139.0,62.3701,62.3786,62.3188,62.3445,23139.0
2016-12-22 15:10:00,72.95,72.96,72.88,72.89,38125.0,62.3445,62.353,62.2846,62.2932,38125.0
2016-12-22 15:15:00,72.89,72.97,72.88,72.91,46381.0,62.2932,62.3616,62.2846,62.3103,46381.0
2016-12-22 15:20:00,72.91,72.93,72.89,72.92,63325.0,62.3103,62.3274,62.2932,62.3188,63325.0
2016-12-22 15:25:00,72.92,72.98,72.92,72.95,38107.0,62.3188,62.3701,62.3188,62.3445,38107.0
2016-12-22 15:30:00,72.95,72.99,72.92,72.93,42952.0,62.3445,62.3786,62.3188,62.3274,42952.0
2016-12-22 15:35:00,72.92,72.97,72.92,72.96,60083.0,62.3188,62.3616,62.3188,62.353,60083.0
2016-12-22 15:40:00,72.96,73.07,72.96,73.06,193616.0,62.353,62.447,62.353,62.4385,193616.0
2016-12-22 15:45:00,73.06,73.08,73.03,73.06,94914.0,62.4385,62.4556,62.4128,62.4385,94914.0
2016-12-22 15:50:00,73.06,73.07,73.01,73.04,55078.0,62.4385,62.447,62.3957,62.4214,55078.0
2016-12-22 15:55:00,73.03,73.06,72.98,73.03,197574.0,62.4128,62.4385,62.3701,62.4128,197574.0
2016-12-23 09:30:00,73.1,73.29,72.88,73.22,54014.0,62.4727,62.635,62.2846,62.5752,54014.0
2016-12-23 09:35:00,73.27,73.27,72.91,73.06,42733.0,62.6179,62.6179,62.3103,62.4385,42733.0
2016-12-23 09:40:00,73.06,73.21,73.0,73.0,51696.0,62.4385,62.5667,62.3872,62.3872,51696.0
2016-12-23 09:45:00,73.0,73.01,72.87,72.87,116820.0,62.3872,62.3957,62.2761,62.2761,116820.0
2016-12-23 09:50:00,72.87,72.96,72.76,72.77,48348.0,62.2761,62.353,62.1821,62.1906,48348.0
2016-12-23 09:55:00,72.77,72.83,72.66,72.78,40850.0,62.1906,62.2419,62.0966,62.1992,40850.0
2016-12-23 10:00:00,72.8,72.81,72.69,72.78,41831.0,62.2163,62.2248,62.1223,62.1992,41831.0
2016-12-23 10:05:00,72.78,72.96,72.76,72.93,86984.0,62.1992,62.353,62.1821,62.3274,86984.0
2016-12-23 10:10:00,72.94,72.98,72.87,72.95,34951.0,62.3359,62.3701,62.2761,62.3445,34951.0
2016-12-23 10:15:00,72.95,73.0,72.94,72.94,34707.0,62.3445,62.3872,62.3359,62.3359,34707.0
2016-12-23 10:20:00,72.94,73.0,72.88,72.93,91723.0,62.3359,62.3872,62.2846,62.3274,91723.0
2016-12-23 10:25:00,72.94,72.94,72.85,72.89,22426.0,62.3359,62.3359,62.259,62.2932,22426.0
2016-12-23 10:30:00,72.89,72.9,72.86,72.89,24475.0,62.2932,62.3017,62.2675,62.2932,24475.0
2016-12-23 10:35:00,72.89,72.95,72.86,72.89,36164.0,62.2932,62.3445,62.2675,62.2932,36164.0
2016-12-23 10:40:00,72.89,72.89,72.85,72.88,13733.0,62.2932,62.2932,62.259,62.2846,13733.0
2016-12-23 10:45:00,72.89,72.9,72.84,72.86,19222.0,62.2932,62.3017,62.2505,62.2675,19222.0
2016-12-23 10:50:00,72.85,72.86,72.78,72.81,22324.0,62.259,62.2675,62.1992,62.2248,22324.0
2016-12-23 10:55:00,72.8,72.85,72.78,72.8,25280.0,62.2163,62.259,62.1992,62.2163,25280.0
2016-12-23 11:00:00,72.81,72.81,72.77,72.79,21833.0,62.2248,62.2248,62.1906,62.2077,21833.0
2016-12-23 11:05:00,72.8,72.93,72.74,72.82,131623.0,62.2163,62.3274,62.165,62.2334,131623.0
2016-12-23 11:10:00,72.83,72.89,72.82,72.82,33787.0,62.2419,62.2932,62.2334,62.2334,33787.0
2016-12-23 11:15:00,72.81,72.82,72.72,72.75,30946.0,62.2248,62.2334,62.1479,62.1735,30946.0
2016-12-23 11:20:00,72.74,72.74,72.68,72.7,25810.0,62.165,62.165,62.1137,62.1308,25810.0
2016-12-23 11:25:00,72.7,72.8,72.69,72.73,17817.0,62.1308,62.2163,62.1223,62.1564,17817.0
2016-12-23 11:30:00,72.74,72.75,72.69,72.71,30273.0,62.165,62.1735,62.1223,62.1394,30273.0
2016-12-23 11:35:00,72.71,72.73,72.64,72.67,30794.0,62.1394,62.1564,62.0795,62.1052,30794.0
2016-12-23 11:40:00,72.68,72.7,72.65,72.69,20780.0,62.1137,62.1308,62.0881,62.1223,20780.0
2016-12-23 11:45:00,72.68,72.69,72.63,72.65,19215.0,62.1137,62.1223,62.071,62.0881,19215.0
2016-12-23 11:50:00,72.66,72.66,72.59,72.63,36222.0,62.0966,62.0966,62.0368,62.071,36222.0
2016-12-23 11:55:00,72.64,72.67,72.59,72.61,28340.0,62.0795,62.1052,62.0368,62.0539,28340.0
2016-12-23 12:00:00,72.61,72.61,72.54,72.56,20158.0,62.0539,62.0539,61.9941,62.0112,20158.0
2016-12-23 12:05:00,72.56,72.57,72.53,72.55,16866.0,62.0112,62.0197,61.9855,62.0026,16866.0
2016-12-23 12:10:00,72.55,72.58,72.48,72.49,27275.0,62.0026,62.0283,61.9428,61.9513,27275.0
2016-12-23 12:15:00,72.5,72.52,72.47,72.5,18160.0,61.9599,61.977,61.9342,61.9599,18160.0
2016-12-23 12:20:00,72.5,72.5,72.44,72.45,25237.0,61.9599,61.9599,61.9086,61.9172,25237.0
2016-12-23 12:25:00,72.45,72.48,72.39,72.48,40836.0,61.9172,61.9428,61.8659,61.9428,40836.0
2016-12-23 12:30:00,72.48,72.48,72.44,72.46,20976.0,61.9428,61.9428,61.9086,61.9257,20976.0
2016-12-23 12:35:00,72.47,72.5,72.46,72.49,16652.0,61.9342,61.9599,61.9257,61.9513,16652.0
2016-12-23 12:40:00,72.49,72.51,72.48,72.5,32178.0,61.9513,61.9684,61.9428,61.9599,32178.0
2016-12-23 12:45:00,72.49,72.51,72.44,72.45,29030.0,61.9513,61.9684,61.9086,61.9172,29030.0
2016-12-23 12:50:00,72.45,72.46,72.44,72.45,10570.0,61.9172,61.9257,61.9086,61.9172,10570.0
2016-12-23 12:55:00,72.45,72.46,72.39,72.4,18090.0,61.9172,61.9257,61.8659,61.8744,18090.0
2016-12-23 13:00:00,72.4,72.47,72.4,72.43,14129.0,61.8744,61.9342,61.8744,61.9001,14129.0
2016-12-23 13:05:00,72.43,72.45,72.4,72.4,25086.0,61.9001,61.9172,61.8744,61.8744,25086.0
2016-12-23 13:10:00,72.4,72.43,72.34,72.34,40999.0,61.8744,61.9001,61.8231,61.8231,40999.0
2016-12-23 13:15:00,72.35,72.4,72.34,72.38,15082.0,61.8317,61.8744,61.8231,61.8573,15082.0
2016-12-23 13:20:00,72.38,72.44,72.38,72.43,22302.0,61.8573,61.9086,61.8573,61.9001,22302.0
2016-12-23 13:25:00,72.43,72.45,72.42,72.43,23099.0,61.9001,61.9172,61.8915,61.9001,23099.0
2016-12-23 13:30:00,72.44,72.46,72.4,72.42,37053.0,61.9086,61.9257,61.8744,61.8915,37053.0
2016-12-23 13:35:00,72.41,72.42,72.38,72.39,14804.0,61.883,61.8915,61.8573,61.8659,14804.0
2016-12-23 13:40:00,72.38,72.4,72.36,72.4,22403.0,61.8573,61.8744,61.8402,61.8744,22403.0
2016-12-23 13:45:00,72.4,72.43,72.37,72.41,21530.0,61.8744,61.9001,61.8488,61.883,21530.0
2016-12-23 13:50:00,72.41,72.45,72.4,72.43,20424.0,61.883,61.9172,61.8744,61.9001,20424.0
2016-12-23 13:55:00,72.44,72.45,72.41,72.42,20952.0,61.9086,61.9172,61.883,61.8915,20952.0
2016-12-23 14:00:00,72.42,72.44,72.4,72.4,14153.0,61.8915,61.9086,61.8744,61.8744,14153.0
2016-12-23 14:05:00,72.4,72.41,72.38,72.39,19672.0,61.8744,61.883,61.8573,61.8659,19672.0
2016-12-23 14:10:00,72.39,72.39,72.36,72.38,23649.0,61.8659,61.8659,61.8402,61.8573,23649.0
2016-12-23 14:15:00,72.38,72.39,72.33,72.34,20847.0,61.8573,61.8659,61.8146,61.8231,20847.0
2016-12-23 14:20:00,72.34,72.36,72.28,72.3,28652.0,61.8231,61.8402,61.7719,61.789,28652.0
2016-12-23 14:25:00,72.3,72.34,72.28,72.3,17972.0,61.789,61.8231,61.7719,61.789,17972.0
2016-12-23 14:30:00,72.31,72.32,72.28,72.29,23193.0,61.7975,61.8061,61.7719,61.7804,23193.0
2016-12-23 14:35:00,72.29,72.3,72.24,72.3,34022.0,61.7804,61.789,61.7377,61.789,34022.0
2016-12-23 14:40:00,72.3,72.3,72.25,72.29,100731.0,61.789,61.789,61.7462,61.7804,100731.0
2016-12-23 14:45:00,72.3,72.38,72.28,72.3,76409.0,61.789,61.8573,61.7719,61.789,76409.0
2016-12-23 14:50:00,72.31,72.33,72.28,72.28,38154.0,61.7975,61.8146,61.7719,61.7719,38154.0
2016-12-23 14:55:00,72.29,72.34,72.27,72.34,27616.0,61.7804,61.8231,61.7633,61.8231,27616.0
2016-12-23 15:00:00,72.34,72.36,72.31,72.31,28364.0,61.8231,61.8402,61.7975,61.7975,28364.0
2016-12-23 15:05:00,72.31,72.4,72.31,72.37,49736.0,61.7975,61.8744,61.7975,61.8488,49736.0
2016-12-23 15:10:00,72.39,72.43,72.37,72.4,30226.0,61.8659,61.9001,61.8488,61.8744,30226.0
2016-12-23 15:15:00,72.4,72.42,72.38,72.39,55453.0,61.8744,61.8915,61.8573,61.8659,55453.0
2016-12-23 15:20:00,72.39,72.39,72.36,72.36,42052.0,61.8659,61.8659,61.8402,61.8402,42052.0
2016-12-23 15:25:00,72.37,72.38,72.32,72.32,36689.0,61.8488,61.8573,61.8061,61.8061,36689.0
2016-12-23 15:30:00,72.33,72.35,72.31,72.32,73726.0,61.8146,61.8317,61.7975,61.8061,73726.0
2016-12-23 15:35:00,72.31,72.33,72.29,72.31,119946.0,61.7975,61.8146,61.7804,61.7975,119946.0
2016-12-23 15:40:00,72.31,72.34,72.29,72.3,77040.0,61.7975,61.8231,61.7804,61.789,77040.0
2016-12-23 15:45:00,72.29,72.31,72.28,72.3,137921.0,61.7804,61.7975,61.7719,61.789,137921.0
2016-12-23 15:50:00,72.3,72.3,72.28,72.3,74745.0,61.789,61.789,61.7719,61.789,74745.0
2016-12-23 15:55:00,72.3,72.31,72.27,72.3,167846.0,61.789,61.7975,61.7633,61.789,167846.0
2016-12-27 09:30:00,72.59,72.75,72.31,72.65,83033.0,62.0368,62.1735,61.7975,62.0881,83033.0
2016-12-27 09:35:00,72.61,72.62,72.37,72.4,49339.0,62.0539,62.0624,61.8488,61.8744,49339.0
2016-12-27 09:40:00,72.45,72.6,72.42,72.55,18852.0,61.9172,62.0453,61.8915,62.0026,18852.0
2016-12-27 09:45:00,72.55,72.63,72.54,72.61,58884.0,62.0026,62.071,61.9941,62.0539,58884.0
2016-12-27 09:50:00,72.62,72.63,72.55,72.63,42658.0,62.0624,62.071,62.0026,62.071,42658.0
2016-12-27 09:55:00,72.62,72.72,72.61,72.64,58361.0,62.0624,62.1479,62.0539,62.0795,58361.0
2016-12-27 10:00:00,72.69,72.7,72.56,72.59,26015.0,62.1223,62.1308,62.0112,62.0368,26015.0
2016-12-27 10:05:00,72.56,72.6,72.53,72.56,23597.0,62.0112,62.0453,61.9855,62.0112,23597.0
2016-12-27 10:10:00,72.57,72.6,72.5,72.5,28830.0,62.0197,62.0453,61.9599,61.9599,28830.0
2016-12-27 10:15:00,72.5,72.53,72.42,72.43,22137.0,61.9599,61.9855,61.8915,61.9001,22137.0
2016-12-27 10:20:00,72.44,72.44,72.31,72.32,31453.0,61.9086,61.9086,61.7975,61.8061,31453.0
2016-12-27 10:25:00,72.32,72.37,72.3,72.33,22584.0,61.8061,61.8488,61.789,61.8146,22584.0
2016-12-27 10:30:00,72.33,72.35,72.27,72.27,21218.0,61.8146,61.8317,61.7633,61.7633,21218.0
2016-12-27 10:35:00,72.28,72.39,72.27,72.35,28292.0,61.7719,61.8659,61.7633,61.8317,28292.0
2016-12-27 10:40:00,72.35,72.37,72.31,72.35,32355.0,61.8317,61.8488,61.7975,61.8317,32355.0
2016-12-27 10:45:00,72.36,72.42,72.34,72.36,43676.0,61.8402,61.8915,61.8231,61.8402,43676.0
2016-12-27 10:50:00,72.37,72.37,72.25,72.26,33503.0,61.8488,61.8488,61.7462,61.7548,33503.0
2016-12-27 10:55:00,72.25,72.3,72.25,72.27,13123.0,61.7462,61.789,61.7462,61.7633,13123.0
2016-12-27 11:00:00,72.28,72.32,72.28,72.3,22057.0,61.7719,61.8061,61.7719,61.789,22057.0
2016-12-27 11:05:00,72.3,72.3,72.23,72.25,28216.0,61.789,61.789,61.7291,61.7462,28216.0
2016-12-27 11:10:00,72.26,72.26,72.14,72.26,38440.0,61.7548,61.7548,61.6522,61.7548,38440.0
2016-12-27 11:15:00,72.27,72.29,72.17,72.18,103173.0,61.7633,61.7804,61.6779,61.6864,103173.0
2016-12-27 11:20:00,72.19,72.23,72.17,72.17,25519.0,61.695,61.7291,61.6779,61.6779,25519.0
2016-12-27 11:25:00,72.17,72.19,72.13,72.19,23974.0,61.6779,61.695,61.6437,61.695,23974.0
2016-12-27 11:30:00,72.19,72.21,72.18,72.19,28468.0,61.695,61.712,61.6864,61.695,28468.0
2016-12-27 11:35:00,72.19,72.2,72.14,72.15,31399.0,61.695,61.7035,61.6522,61.6608,31399.0
2016-12-27 11:40:00,72.15,72.17,72.11,72.13,19488.0,61.6608,61.6779,61.6266,61.6437,19488.0
2016-12-27 11:45:00,72.13,72.17,72.09,72.16,23199.0,61.6437,61.6779,61.6095,61.6693,23199.0
2016-12-27 11:50:00,72.16,72.2,72.11,72.13,48101.0,61.6693,61.7035,61.6266,61.6437,48101.0
2016-12-27 11:55:00,72.13,72.15,72.09,72.1,19030.0,61.6437,61.6608,61.6095,61.618,19030.0
2016-12-27 12:00:00,72.11,72.18,72.08,72.16,63509.0,61.6266,61.6864,61.6009,61.6693,63509.0
2016-12-27 12:05:00,72.17,72.27,72.17,72.27,16383.0,61.6779,61.7633,61.6779,61.7633,16383.0
2016-12-27 12:10:00,72.28,72.31,72.21,72.21,36368.0,61.7719,61.7975,61.712,61.712,36368.0
2016-12-27 12:15:00,72.21,72.28,72.19,72.27,19845.0,61.712,61.7719,61.695,61.7633,19845.0
2016-12-27 12:20:00,72.28,72.3,72.24,72.25,18000.0,61.7719,61.789,61.7377,61.7462,18000.0
2016-12-27 12:25:00,72.25,72.26,72.19,72.2,17623.0,61.7462,61.7548,61.695,61.7035,17623.0
2016-12-27 12:30:00,72.19,72.25,72.19,72.25,19242.0,61.695,61.7462,61.695,61.7462,19242.0
2016-12-27 12:35:00,72.24,72.24,72.16,72.17,20497.0,61.7377,61.7377,61.6693,61.6779,20497.0
2016-12-27 12:40:00,72.18,72.22,72.18,72.2,28076.0,61.6864,61.7206,61.6864,61.7035,28076.0
2016-12-27 12:45:00,72.21,72.23,72.18,72.21,75407.0,61.712,61.7291,61.6864,61.712,75407.0
2016-12-27 12:50:00,72.22,72.24,72.18,72.2,34275.0,61.7206,61.7377,61.6864,61.7035,34275.0
2016-12-27 12:55:00,72.2,72.21,72.18,72.2,14430.0,61.7035,61.712,61.6864,61.7035,14430.0
2016-12-27 13:00:00,72.2,72.2,72.14,72.16,33980.0,61.7035,61.7035,61.6522,61.6693,33980.0
2016-12-27 13:05:00,72.16,72.16,72.12,72.13,12052.0,61.6693,61.6693,61.6351,61.6437,12052.0
2016-12-27 13:10:00,72.13,72.15,72.11,72.11,25255.0,61.6437,61.6608,61.6266,61.6266,25255.0
2016-12-27 13:15:00,72.11,72.11,72.07,72.09,16022.0,61.6266,61.6266,61.5924,61.6095,16022.0
2016-12-27 13:20:00,72.09,72.12,72.06,72.1,12236.0,61.6095,61.6351,61.5839,61.618,12236.0
2016-12-27 13:25:00,72.11,72.12,72.06,72.08,13643.0,61.6266,61.6351,61.5839,61.6009,13643.0
2016-12-27 13:30:00,72.09,72.11,72.06,72.07,11442.0,61.6095,61.6266,61.5839,61.5924,11442.0
2016-12-27 13:35:00,72.07,72.09,72.01,72.02,22010.0,61.5924,61.6095,61.5411,61.5497,22010.0
2016-12-27 13:40:00,72.02,72.03,71.97,72.0,43508.0,61.5497,61.5582,61.5069,61.5326,43508.0
2016-12-27 13:45:00,72.0,72.01,71.98,72.0,19269.0,61.5326,61.5411,61.5155,61.5326,19269.0
2016-12-27 13:50:00,72.0,72.0,71.99,72.0,18791.0,61.5326,61.5326,61.524,61.5326,18791.0
2016-12-27 13:55:00,72.0,72.07,71.99,72.06,30792.0,61.5326,61.5924,61.524,61.5839,30792.0
2016-12-27 14:00:00,72.06,72.09,72.06,72.08,23127.0,61.5839,61.6095,61.5839,61.6009,23127.0
2016-12-27 14:05:00,72.07,72.1,72.01,72.08,65931.0,61.5924,61.618,61.5411,61.6009,65931.0
2016-12-27 14:10:00,72.08,72.1,72.04,72.04,34436.0,61.6009,61.618,61.5668,61.5668,34436.0
2016-12-27 14:15:00,72.04,72.16,72.04,72.15,25813.0,61.5668,61.6693,61.5668,61.6608,25813.0
2016-12-27 14:20:00,72.16,72.16,72.09,72.09,29956.0,61.6693,61.6693,61.6095,61.6095,29956.0
2016-12-27 14:25:00,72.1,72.1,71.96,71.99,96141.0,61.618,61.618,61.4984,61.524,96141.0
2016-12-27 14:30:00,72.0,72.12,71.99,72.12,47934.0,61.5326,61.6351,61.524,61.6351,47934.0
2016-12-27 14:35:00,72.12,72.19,72.11,72.16,70177.0,61.6351,61.695,61.6266,61.6693,70177.0
2016-12-27 14:40:00,72.15,72.18,72.12,72.18,25284.0,61.6608,61.6864,61.6351,61.6864,25284.0
2016-12-27 14:45:00,72.17,72.18,72.11,72.11,23384.0,61.6779,61.6864,61.6266,61.6266,23384.0
2016-12-27 14:50:00,72.11,72.14,72.09,72.11,22909.0,61.6266,61.6522,61.6095,61.6266,22909.0
2016-12-27 14:55:00,72.1,72.16,72.1,72.12,18136.0,61.618,61.6693,61.618,61.6351,18136.0
2016-12-27 15:00:00,72.13,72.17,72.11,72.16,17795.0,61.6437,61.6779,61.6266,61.6693,17795.0
2016-12-27 15:05:00,72.17,72.18,72.12,72.17,62266.0,61.6779,61.6864,61.6351,61.6779,62266.0
2016-12-27 15:10:00,72.17,72.19,72.15,72.18,32230.0,61.6779,61.695,61.6608,61.6864,32230.0
2016-12-27 15:15:00,72.18,72.19,72.16,72.19,115070.0,61.6864,61.695,61.6693,61.695,115070.0
2016-12-27 15:20:00,72.19,72.19,72.16,72.17,57844.0,61.695,61.695,61.6693,61.6779,57844.0
2016-12-27 15:25:00,72.18,72.22,72.17,72.22,69821.0,61.6864,61.7206,61.6779,61.7206,69821.0
2016-12-27 15:30:00,72.22,72.25,72.17,72.2,90462.0,61.7206,61.7462,61.6779,61.7035,90462.0
2016-12-27 15:35:00,72.2,72.22,72.19,72.22,44636.0,61.7035,61.7206,61.695,61.7206,44636.0
2016-12-27 15:40:00,72.22,72.22,72.16,72.22,72731.0,61.7206,61.7206,61.6693,61.7206,72731.0
2016-12-27 15:45:00,72.22,72.24,72.14,72.18,89653.0,61.7206,61.7377,61.6522,61.6864,89653.0
2016-12-27 15:50:00,72.18,72.23,72.16,72.17,137367.0,61.6864,61.7291,61.6693,61.6779,137367.0
2016-12-27 15:55:00,72.17,72.24,72.15,72.23,199936.0,61.6779,61.7377,61.6608,61.7291,199936.0
2016-12-28 09:30:00,72.45,72.47,72.13,72.45,72779.0,61.9172,61.9342,61.6437,61.9172,72779.0
2016-12-28 09:35:00,72.45,72.45,72.06,72.23,41608.0,61.9172,61.9172,61.5839,61.7291,41608.0
2016-12-28 09:40:00,72.25,72.25,72.11,72.15,41715.0,61.7462,61.7462,61.6266,61.6608,41715.0
2016-12-28 09:45:00,72.14,72.2,72.12,72.12,23540.0,61.6522,61.7035,61.6351,61.6351,23540.0
2016-12-28 09:50:00,72.12,72.2,72.11,72.17,31827.0,61.6351,61.7035,61.6266,61.6779,31827.0
2016-12-28 09:55:00,72.17,72.19,72.06,72.08,21668.0,61.6779,61.695,61.5839,61.6009,21668.0
2016-12-28 10:00:00,72.07,72.1,71.97,72.05,22970.0,61.5924,61.618,61.5069,61.5753,22970.0
2016-12-28 10:05:00,72.03,72.03,71.93,71.93,33887.0,61.5582,61.5582,61.4728,61.4728,33887.0
2016-12-28 10:10:00,71.93,71.97,71.86,71.93,27951.0,61.4728,61.5069,61.4129,61.4728,27951.0
2016-12-28 10:15:00,71.94,71.95,71.66,71.7,45984.0,61.4813,61.4898,61.242,61.2762,45984.0
2016-12-28 10:20:00,71.69,71.72,71.64,71.7,55478.0,61.2676,61.2933,61.2249,61.2762,55478.0
2016-12-28 10:25:00,71.69,71.72,71.61,71.71,40272.0,61.2676,61.2933,61.1993,61.2847,40272.0
2016-12-28 10:30:00,71.71,71.81,71.7,71.81,43895.0,61.2847,61.3702,61.2762,61.3702,43895.0
2016-12-28 10:35:00,71.81,71.87,71.8,71.86,32377.0,61.3702,61.4215,61.3617,61.4129,32377.0
2016-12-28 10:40:00,71.85,71.88,71.79,71.8,30115.0,61.4044,61.43,61.3531,61.3617,30115.0
2016-12-28 10:45:00,71.8,71.86,71.78,71.86,22741.0,61.3617,61.4129,61.3446,61.4129,22741.0
2016-12-28 10:50:00,71.86,71.86,71.79,71.82,81451.0,61.4129,61.4129,61.3531,61.3787,81451.0
2016-12-28 10:55:00,71.84,71.86,71.8,71.81,26572.0,61.3958,61.4129,61.3617,61.3702,26572.0
2016-12-28 11:00:00,71.8,71.82,71.73,71.8,35177.0,61.3617,61.3787,61.3018,61.3617,35177.0
2016-12-28 11:05:00,71.79,71.87,71.77,71.85,191136.0,61.3531,61.4215,61.336,61.4044,191136.0
2016-12-28 11:10:00,71.85,71.94,71.85,71.91,76253.0,61.4044,61.4813,61.4044,61.4557,76253.0
2016-12-28 11:15:00,71.92,71.92,71.86,71.88,22112.0,61.4642,61.4642,61.4129,61.43,22112.0
2016-12-28 11:20:00,71.89,71.91,71.88,71.9,20823.0,61.4386,61.4557,61.43,61.4471,20823.0
2016-12-28 11:25:00,71.89,71.9,71.87,71.87,21197.0,61.4386,61.4471,61.4215,61.4215,21197.0
2016-12-28 11:30:00,71.88,71.9,71.87,71.9,29404.0,61.43,61.4471,61.4215,61.4471,29404.0
2016-12-28 11:35:00,71.91,71.91,71.85,71.87,39549.0,61.4557,61.4557,61.4044,61.4215,39549.0
2016-12-28 11:40:00,71.87,71.92,71.87,71.9,78720.0,61.4215,61.4642,61.4215,61.4471,78720.0
2016-12-28 11:45:00,71.9,71.94,71.9,71.94,64266.0,61.4471,61.4813,61.4471,61.4813,64266.0
2016-12-28 11:50:00,71.94,72.0,71.91,71.93,75249.0,61.4813,61.5326,61.4557,61.4728,75249.0
2016-12-28 11:55:00,71.93,71.93,71.87,71.89,37963.0,61.4728,61.4728,61.4215,61.4386,37963.0
2016-12-28 12:00:00,71.89,71.9,71.84,71.89,30154.0,61.4386,61.4471,61.3958,61.4386,30154.0
2016-12-28 12:05:00,71.88,71.88,71.77,71.8,31948.0,61.43,61.43,61.336,61.3617,31948.0
2016-12-28 12:10:00,71.79,71.83,71.71,71.72,42159.0,61.3531,61.3873,61.2847,61.2933,42159.0
2016-12-28 12:15:00,71.72,71.74,71.67,71.7,20478.0,61.2933,61.3104,61.2506,61.2762,20478.0
2016-12-28 12:20:00,71.7,71.7,71.6,71.61,29231.0,61.2762,61.2762,61.1907,61.1993,29231.0
2016-12-28 12:25:00,71.62,71.68,71.61,71.67,22110.0,61.2078,61.2591,61.1993,61.2506,22110.0
2016-12-28 12:30:00,71.68,71.7,71.64,71.65,20437.0,61.2591,61.2762,61.2249,61.2335,20437.0
2016-12-28 12:35:00,71.65,71.69,71.63,71.69,77653.0,61.2335,61.2676,61.2164,61.2676,77653.0
2016-12-28 12:40:00,71.69,71.71,71.62,71.64,49343.0,61.2676,61.2847,61.2078,61.2249,49343.0
2016-12-28 12:45:00,71.65,71.65,71.58,71.59,27048.0,61.2335,61.2335,61.1736,61.1822,27048.0
2016-12-28 12:50:00,71.59,71.62,71.57,71.62,25162.0,61.1822,61.2078,61.1651,61.2078,25162.0
2016-12-28 12:55:00,71.62,71.63,71.59,71.6,29947.0,61.2078,61.2164,61.1822,61.1907,29947.0
2016-12-28 13:00:00,71.6,71.64,71.59,71.63,39354.0,61.1907,61.2249,61.1822,61.2164,39354.0
2016-12-28 13:05:00,71.63,71.69,71.63,71.67,18822.0,61.2164,61.2676,61.2164,61.2506,18822.0
2016-12-28 13:10:00,71.66,71.66,71.59,71.6,28075.0,61.242,61.242,61.1822,61.1907,28075.0
2016-12-28 13:15:00,71.6,71.6,71.58,71.58,19493.0,61.1907,61.1907,61.1736,61.1736,19493.0
2016-12-28 13:20:00,71.58,71.62,71.58,71.62,17508.0,61.1736,61.2078,61.1736,61.2078,17508.0
2016-12-28 13:25:00,71.62,71.65,71.61,71.64,33561.0,61.2078,61.2335,61.1993,61.2249,33561.0
2016-12-28 13:30:00,71.65,71.67,71.64,71.65,23443.0,61.2335,61.2506,61.2249,61.2335,23443.0
2016-12-28 13:35:00,71.65,71.66,71.63,71.64,24677.0,61.2335,61.242,61.2164,61.2249,24677.0
2016-12-28 13:40:00,71.64,71.65,71.57,71.58,32235.0,61.2249,61.2335,61.1651,61.1736,32235.0
2016-12-28 13:45:00,71.58,71.6,71.54,71.55,27023.0,61.1736,61.1907,61.1395,61.148,27023.0
2016-12-28 13:50:00,71.55,71.57,71.54,71.55,29206.0,61.148,61.1651,61.1395,61.148,29206.0
2016-12-28 13:55:00,71.55,71.58,71.51,71.56,71498.0,61.148,61.1736,61.1138,61.1565,71498.0
2016-12-28 14:00:00,71.57,71.59,71.55,71.57,31066.0,61.1651,61.1822,61.148,61.1651,31066.0
2016-12-28 14:05:00,71.57,71.61,71.56,71.6,29276.0,61.1651,61.1993,61.1565,61.1907,29276.0
2016-12-28 14:10:00,71.61,71.61,71.57,71.59,19248.0,61.1993,61.1993,61.1651,61.1822,19248.0
2016-12-28 14:15:00,71.58,71.59,71.53,71.56,40646.0,61.1736,61.1822,61.1309,61.1565,40646.0
2016-12-28 14:20:00,71.55,71.57,71.54,71.54,29445.0,61.148,61.1651,61.1395,61.1395,29445.0
2016-12-28 14:25:00,71.55,71.58,71.54,71.57,32609.0,61.148,61.1736,61.1395,61.1651,32609.0
2016-12-28 14:30:00,71.57,71.58,71.56,71.58,22154.0,61.1651,61.1736,61.1565,61.1736,22154.0
2016-12-28 14:35:00,71.58,71.59,71.57,71.58,37914.0,61.1736,61.1822,61.1651,61.1736,37914.0
2016-12-28 14:40:00,71.59,71.59,71.56,71.56,35331.0,61.1822,61.1822,61.1565,61.1565,35331.0
2016-12-28 14:45:00,71.57,71.58,71.52,71.53,54846.0,61.1651,61.1736,61.1224,61.1309,54846.0
2016-12-28 14:50:00,71.52,71.53,71.46,71.5,56918.0,61.1224,61.1309,61.0711,61.1053,56918.0
2016-12-28 14:55:00,71.5,71.63,71.49,71.63,70949.0,61.1053,61.2164,61.0967,61.2164,70949.0
2016-12-28 15:00:00,71.62,71.63,71.59,71.62,35289.0,61.2078,61.2164,61.1822,61.2078,35289.0
2016-12-28 15:05:00,71.61,71.62,71.58,71.58,41181.0,61.1993,61.2078,61.1736,61.1736,41181.0
2016-12-28 15:10:00,71.58,71.59,71.55,71.58,48574.0,61.1736,61.1822,61.148,61.1736,48574.0
2016-12-28 15:15:00,71.58,71.59,71.55,71.55,69437.0,61.1736,61.1822,61.148,61.148,69437.0
2016-12-28 15:20:00,71.56,71.61,71.55,71.6,59247.0,61.1565,61.1993,61.148,61.1907,59247.0
2016-12-28 15:25:00,71.61,71.61,71.57,71.58,44264.0,61.1993,61.1993,61.1651,61.1736,44264.0
2016-12-28 15:30:00,71.58,71.6,71.54,71.56,53365.0,61.1736,61.1907,61.1395,61.1565,53365.0
2016-12-28 15:35:00,71.56,71.6,71.53,71.55,97166.0,61.1565,61.1907,61.1309,61.148,97166.0
2016-12-28 15:40:00,71.55,71.55,71.48,71.48,91137.0,61.148,61.148,61.0882,61.0882,91137.0
2016-12-28 15:45:00,71.48,71.59,71.48,71.54,85442.0,61.0882,61.1822,61.0882,61.1395,85442.0
2016-12-28 15:50:00,71.54,71.58,71.52,71.56,86982.0,61.1395,61.1736,61.1224,61.1565,86982.0
2016-12-28 15:55:00,71.56,71.63,71.55,71.57,208272.0,61.1565,61.2164,61.148,61.1651,208272.0
2016-12-29 09:30:00,71.5,71.75,71.43,71.48,80198.0,61.1053,61.3189,61.0454,61.0882,80198.0
2016-12-29 09:35:00,71.47,71.7,71.45,71.56,82362.0,61.0796,61.2762,61.0625,61.1565,82362.0
2016-12-29 09:40:00,71.58,71.62,71.44,71.54,161096.0,61.1736,61.2078,61.054,61.1395,161096.0
2016-12-29 09:45:00,71.56,71.63,71.51,71.55,61371.0,61.1565,61.2164,61.1138,61.148,61371.0
2016-12-29 09:50:00,71.5,71.61,71.5,71.61,40265.0,61.1053,61.1993,61.1053,61.1993,40265.0
2016-12-29 09:55:00,71.61,71.61,71.52,71.52,36632.0,61.1993,61.1993,61.1224,61.1224,36632.0
2016-12-29 10:00:00,71.53,71.54,71.43,71.53,43674.0,61.1309,61.1395,61.0454,61.1309,43674.0
2016-12-29 10:05:00,71.53,71.56,71.49,71.52,48524.0,61.1309,61.1565,61.0967,61.1224,48524.0
2016-12-29 10:10:00,71.52,71.57,71.51,71.55,28232.0,61.1224,61.1651,61.1138,61.148,28232.0
2016-12-29 10:15:00,71.55,71.56,71.5,71.54,24762.0,61.148,61.1565,61.1053,61.1395,24762.0
2016-12-29 10:20:00,71.53,71.62,71.53,71.6,78665.0,61.1309,61.2078,61.1309,61.1907,78665.0
2016-12-29 10:25:00,71.6,71.74,71.6,71.73,80036.0,61.1907,61.3104,61.1907,61.3018,80036.0
2016-12-29 10:30:00,71.71,71.9,71.71,71.87,38258.0,61.2847,61.4471,61.2847,61.4215,38258.0
2016-12-29 10:35:00,71.88,71.88,71.68,71.7,28452.0,61.43,61.43,61.2591,61.2762,28452.0
2016-12-29 10:40:00,71.71,71.72,71.67,71.71,32013.0,61.2847,61.2933,61.2506,61.2847,32013.0
2016-12-29 10:45:00,71.7,71.75,71.62,71.65,35830.0,61.2762,61.3189,61.2078,61.2335,35830.0
2016-12-29 10:50:00,71.66,71.72,71.63,71.7,23647.0,61.242,61.2933,61.2164,61.2762,23647.0
2016-12-29 10:55:00,71.7,71.73,71.65,71.65,49656.0,61.2762,61.3018,61.2335,61.2335,49656.0
2016-12-29 11:00:00,71.64,71.67,71.56,71.58,20094.0,61.2249,61.2506,61.1565,61.1736,20094.0
2016-12-29 11:05:00,71.57,71.61,71.46,71.49,26957.0,61.1651,61.1993,61.0711,61.0967,26957.0
2016-12-29 11:10:00,71.5,71.61,71.47,71.58,27998.0,61.1053,61.1993,61.0796,61.1736,27998.0
2016-12-29 11:15:00,71.58,71.61,71.53,71.59,32615.0,61.1736,61.1993,61.1309,61.1822,32615.0
2016-12-29 11:20:00,71.59,71.61,71.54,71.57,28980.0,61.1822,61.1993,61.1395,61.1651,28980.0
2016-12-29 11:25:00,71.56,71.57,71.51,71.55,23779.0,61.1565,61.1651,61.1138,61.148,23779.0
2016-12-29 11:30:00,71.54,71.64,71.53,71.58,27669.0,61.1395,61.2249,61.1309,61.1736,27669.0
2016-12-29 11:35:00,71.59,71.62,71.52,71.52,75209.0,61.1822,61.2078,61.1224,61.1224,75209.0
2016-12-29 11:40:00,71.52,71.65,71.52,71.63,40676.0,61.1224,61.2335,61.1224,61.2164,40676.0
2016-12-29 11:45:00,71.62,71.63,71.55,71.57,31091.0,61.2078,61.2164,61.148,61.1651,31091.0
2016-12-29 11:50:00,71.57,71.57,71.48,71.52,23130.0,61.1651,61.1651,61.0882,61.1224,23130.0
2016-12-29 11:55:00,71.52,71.56,71.49,71.49,26008.0,61.1224,61.1565,61.0967,61.0967,26008.0
2016-12-29 12:00:00,71.49,71.51,71.45,71.51,20556.0,61.0967,61.1138,61.0625,61.1138,20556.0
2016-12-29 12:05:00,71.5,71.51,71.42,71.44,17329.0,61.1053,61.1138,61.0369,61.054,17329.0
2016-12-29 12:10:00,71.44,71.46,71.39,71.45,35230.0,61.054,61.0711,61.0113,61.0625,35230.0
2016-12-29 12:15:00,71.45,71.5,71.44,71.46,21797.0,61.0625,61.1053,61.054,61.0711,21797.0
2016-12-29 12:20:00,71.47,71.51,71.44,71.51,33521.0,61.0796,61.1138,61.054,61.1138,33521.0
2016-12-29 12:25:00,71.51,71.59,71.5,71.56,52846.0,61.1138,61.1822,61.1053,61.1565,52846.0
2016-12-29 12:30:00,71.56,71.61,71.55,71.56,41802.0,61.1565,61.1993,61.148,61.1565,41802.0
2016-12-29 12:35:00,71.56,71.57,71.5,71.51,42657.0,61.1565,61.1651,61.1053,61.1138,42657.0
2016-12-29 12:40:00,71.5,71.58,71.5,71.52,23218.0,61.1053,61.1736,61.1053,61.1224,23218.0
2016-12-29 12:45:00,71.52,71.57,71.51,71.56,22184.0,61.1224,61.1651,61.1138,61.1565,22184.0
2016-12-29 12:50:00,71.56,71.57,71.52,71.57,15562.0,61.1565,61.1651,61.1224,61.1651,15562.0
2016-12-29 12:55:00,71.56,71.6,71.55,71.55,29435.0,61.1565,61.1907,61.148,61.148,29435.0
2016-12-29 13:00:00,71.55,71.6,71.49,71.5,35777.0,61.148,61.1907,61.0967,61.1053,35777.0
2016-12-29 13:05:00,71.52,71.58,71.49,71.55,31695.0,61.1224,61.1736,61.0967,61.148,31695.0
2016-12-29 13:10:00,71.55,71.6,71.5,71.5,22320.0,61.148,61.1907,61.1053,61.1053,22320.0
2016-12-29 13:15:00,71.51,71.55,71.49,71.51,25201.0,61.1138,61.148,61.0967,61.1138,25201.0
2016-12-29 13:20:00,71.52,71.54,71.48,71.53,17871.0,61.1224,61.1395,61.0882,61.1309,17871.0
2016-12-29 13:25:00,71.54,71.54,71.49,71.5,17790.0,61.1395,61.1395,61.0967,61.1053,17790.0
2016-12-29 13:30:00,71.49,71.55,71.47,71.54,35593.0,61.0967,61.148,61.0796,61.1395,35593.0
2016-12-29 13:35:00,71.55,71.55,71.51,71.54,23767.0,61.148,61.148,61.1138,61.1395,23767.0
2016-12-29 13:40:00,71.55,71.55,71.51,71.55,34604.0,61.148,61.148,61.1138,61.148,34604.0
2016-12-29 13:45:00,71.55,71.55,71.5,71.54,50935.0,61.148,61.148,61.1053,61.1395,50935.0
2016-12-29 13:50:00,71.54,71.55,71.46,71.49,41108.0,61.1395,61.148,61.0711,61.0967,41108.0
2016-12-29 13:55:00,71.48,71.5,71.43,71.47,33397.0,61.0882,61.1053,61.0454,61.0796,33397.0
2016-12-29 14:00:00,71.47,71.58,71.46,71.57,38899.0,61.0796,61.1736,61.0711,61.1651,38899.0
2016-12-29 14:05:00,71.57,71.58,71.5,71.57,50174.0,61.1651,61.1736,61.1053,61.1651,50174.0
2016-12-29 14:10:00,71.57,71.61,71.53,71.6,73820.0,61.1651,61.1993,61.1309,61.1907,73820.0
2016-12-29 14:15:00,71.59,71.69,71.59,71.63,64025.0,61.1822,61.2676,61.1822,61.2164,64025.0
2016-12-29 14:20:00,71.62,71.68,71.61,71.66,22351.0,61.2078,61.2591,61.1993,61.242,22351.0
2016-12-29 14:25:00,71.65,71.68,71.63,71.66,21959.0,61.2335,61.2591,61.2164,61.242,21959.0
2016-12-29 14:30:00,71.67,71.67,71.59,71.59,17445.0,61.2506,61.2506,61.1822,61.1822,17445.0
2016-12-29 14:35:00,71.6,71.62,71.59,71.62,51733.0,61.1907,61.2078,61.1822,61.2078,51733.0
2016-12-29 14:40:00,71.62,71.62,71.57,71.58,44743.0,61.2078,61.2078,61.1651,61.1736,44743.0
2016-12-29 14:45:00,71.59,71.62,71.5,71.54,58305.0,61.1822,61.2078,61.1053,61.1395,58305.0
2016-12-29 14:50:00,71.53,71.56,71.5,71.54,61096.0,61.1309,61.1565,61.1053,61.1395,61096.0
2016-12-29 14:55:00,71.54,71.6,71.51,71.52,59177.0,61.1395,61.1907,61.1138,61.1224,59177.0
2016-12-29 15:00:00,71.52,71.53,71.44,71.44,37076.0,61.1224,61.1309,61.054,61.054,37076.0
2016-12-29 15:05:00,71.44,71.55,71.44,71.52,29041.0,61.054,61.148,61.054,61.1224,29041.0
2016-12-29 15:10:00,71.51,71.52,71.42,71.43,28437.0,61.1138,61.1224,61.0369,61.0454,28437.0
2016-12-29 15:15:00,71.43,71.45,71.38,71.38,63134.0,61.0454,61.0625,61.0027,61.0027,63134.0
2016-12-29 15:20:00,71.38,71.44,71.38,71.38,50101.0,61.0027,61.054,61.0027,61.0027,50101.0
2016-12-29 15:25:00,71.38,71.41,71.35,71.35,60084.0,61.0027,61.0283,60.9771,60.9771,60084.0
2016-12-29 15:30:00,71.35,71.4,71.3,71.3,76955.0,60.9771,61.0198,60.9343,60.9343,76955.0
2016-12-29 15:35:00,71.31,71.34,71.24,71.34,95193.0,60.9429,60.9685,60.8831,60.9685,95193.0
2016-12-29 15:40:00,71.34,71.35,71.27,71.27,67795.0,60.9685,60.9771,60.9087,60.9087,67795.0
2016-12-29 15:45:00,71.28,71.32,71.24,71.28,117687.0,60.9172,60.9514,60.8831,60.9172,117687.0
2016-12-29 15:50:00,71.28,71.35,71.28,71.31,97848.0,60.9172,60.9771,60.9172,60.9429,97848.0
2016-12-29 15:55:00,71.31,71.39,71.29,71.36,208530.0,60.9429,61.0113,60.9258,60.9856,208530.0
2016-12-30 09:30:00,71.63,72.08,71.6,71.78,85177.0,61.2164,61.6009,61.1907,61.3446,85177.0
2016-12-30 09:35:00,71.78,71.9,71.54,71.62,62732.0,61.3446,61.4471,61.1395,61.2078,62732.0
2016-12-30 09:40:00,71.59,71.81,71.55,71.7,43669.0,61.1822,61.3702,61.148,61.2762,43669.0
2016-12-30 09:45:00,71.73,71.75,71.55,71.57,59602.0,61.3018,61.3189,61.148,61.1651,59602.0
2016-12-30 09:50:00,71.56,71.57,71.44,71.49,42549.0,61.1565,61.1651,61.054,61.0967,42549.0
2016-12-30 09:55:00,71.47,71.49,71.21,71.22,30412.0,61.0796,61.0967,60.8574,60.866,30412.0
2016-12-30 10:00:00,71.2,71.34,71.18,71.22,39452.0,60.8489,60.9685,60.8318,60.866,39452.0
2016-12-30 10:05:00,71.23,71.27,71.15,71.18,36343.0,60.8745,60.9087,60.8061,60.8318,36343.0
2016-12-30 10:10:00,71.19,71.19,71.04,71.09,75661.0,60.8403,60.8403,60.7121,60.7549,75661.0
2016-12-30 10:15:00,71.09,71.1,71.03,71.08,36736.0,60.7549,60.7634,60.7036,60.7463,36736.0
2016-12-30 10:20:00,71.08,71.12,70.92,71.0,42089.0,60.7463,60.7805,60.6096,60.678,42089.0
2016-12-30 10:25:00,71.0,71.05,70.99,71.02,21384.0,60.678,60.7207,60.6694,60.695,21384.0
2016-12-30 10:30:00,71.05,71.23,71.05,71.16,63722.0,60.7207,60.8745,60.7207,60.8147,63722.0
2016-12-30 10:35:00,71.15,71.21,71.12,71.21,26195.0,60.8061,60.8574,60.7805,60.8574,26195.0
2016-12-30 10:40:00,71.22,71.22,71.18,71.21,29837.0,60.866,60.866,60.8318,60.8574,29837.0
2016-12-30 10:45:00,71.2,71.22,71.17,71.2,22702.0,60.8489,60.866,60.8232,60.8489,22702.0
2016-12-30 10:50:00,71.2,71.28,71.19,71.25,16485.0,60.8489,60.9172,60.8403,60.8916,16485.0
2016-12-30 10:55:00,71.25,71.34,71.24,71.34,34866.0,60.8916,60.9685,60.8831,60.9685,34866.0
2016-12-30 11:00:00,71.34,71.34,71.27,71.31,27830.0,60.9685,60.9685,60.9087,60.9429,27830.0
2016-12-30 11:05:00,71.31,71.36,71.3,71.3,17223.0,60.9429,60.9856,60.9343,60.9343,17223.0
2016-12-30 11:10:00,71.31,71.37,71.27,71.37,11861.0,60.9429,60.9942,60.9087,60.9942,11861.0
2016-12-30 11:15:00,71.37,71.37,71.29,71.33,20546.0,60.9942,60.9942,60.9258,60.96,20546.0
2016-12-30 11:20:00,71.33,71.37,71.33,71.34,18029.0,60.96,60.9942,60.96,60.9685,18029.0
2016-12-30 11:25:00,71.35,71.39,71.33,71.36,28935.0,60.9771,61.0113,60.96,60.9856,28935.0
2016-12-30 11:30:00,71.34,71.35,71.28,71.33,20818.0,60.9685,60.9771,60.9172,60.96,20818.0
2016-12-30 11:35:00,71.33,71.34,71.25,71.33,31095.0,60.96,60.9685,60.8916,60.96,31095.0
2016-12-30 11:40:00,71.33,71.44,71.33,71.42,18438.0,60.96,61.054,60.96,61.0369,18438.0
2016-12-30 11:45:00,71.43,71.44,71.37,71.4,22852.0,61.0454,61.054,60.9942,61.0198,22852.0
2016-12-30 11:50:00,71.41,71.42,71.34,71.37,22491.0,61.0283,61.0369,60.9685,60.9942,22491.0
2016-12-30 11:55:00,71.37,71.37,71.33,71.33,9606.0,60.9942,60.9942,60.96,60.96,9606.0
2016-12-30 12:00:00,71.35,71.37,71.29,71.33,19470.0,60.9771,60.9942,60.9258,60.96,19470.0
2016-12-30 12:05:00,71.33,71.38,71.32,71.36,32583.0,60.96,61.0027,60.9514,60.9856,32583.0
2016-12-30 12:10:00,71.35,71.38,71.31,71.32,18365.0,60.9771,61.0027,60.9429,60.9514,18365.0
2016-12-30 12:15:00,71.33,71.39,71.32,71.38,19320.0,60.96,61.0113,60.9514,61.0027,19320.0
2016-12-30 12:20:00,71.38,71.43,71.38,71.39,25283.0,61.0027,61.0454,61.0027,61.0113,25283.0
2016-12-30 12:25:00,71.39,71.42,71.33,71.34,16611.0,61.0113,61.0369,60.96,60.9685,16611.0
2016-12-30 12:30:00,71.34,71.35,71.3,71.33,17691.0,60.9685,60.9771,60.9343,60.96,17691.0
2016-12-30 12:35:00,71.32,71.32,71.24,71.27,16352.0,60.9514,60.9514,60.8831,60.9087,16352.0
2016-12-30 12:40:00,71.27,71.31,71.25,71.28,12539.0,60.9087,60.9429,60.8916,60.9172,12539.0
2016-12-30 12:45:00,71.27,71.3,71.22,71.25,22796.0,60.9087,60.9343,60.866,60.8916,22796.0
2016-12-30 12:50:00,71.25,71.25,71.2,71.23,23339.0,60.8916,60.8916,60.8489,60.8745,23339.0
2016-12-30 12:55:00,71.24,71.24,71.18,71.19,15072.0,60.8831,60.8831,60.8318,60.8403,15072.0
2016-12-30 13:00:00,71.2,71.26,71.19,71.23,25749.0,60.8489,60.9002,60.8403,60.8745,25749.0
2016-12-30 13:05:00,71.24,71.27,71.23,71.26,21689.0,60.8831,60.9087,60.8745,60.9002,21689.0
2016-12-30 13:10:00,71.27,71.29,71.21,71.22,28215.0,60.9087,60.9258,60.8574,60.866,28215.0
2016-12-30 13:15:00,71.22,71.32,71.2,71.28,20744.0,60.866,60.9514,60.8489,60.9172,20744.0
2016-12-30 13:20:00,71.28,71.33,71.25,71.32,39652.0,60.9172,60.96,60.8916,60.9514,39652.0
2016-12-30 13:25:00,71.32,71.33,71.25,71.31,29705.0,60.9514,60.96,60.8916,60.9429,29705.0
2016-12-30 13:30:00,71.32,71.35,71.32,71.35,12725.0,60.9514,60.9771,60.9514,60.9771,12725.0
2016-12-30 13:35:00,71.36,71.39,71.32,71.32,21387.0,60.9856,61.0113,60.9514,60.9514,21387.0
2016-12-30 13:40:00,71.33,71.37,71.3,71.32,47056.0,60.96,60.9942,60.9343,60.9514,47056.0
2016-12-30 13:45:00,71.31,71.32,71.23,71.25,31255.0,60.9429,60.9514,60.8745,60.8916,31255.0
2016-12-30 13:50:00,71.25,71.28,71.23,71.26,31969.0,60.8916,60.9172,60.8745,60.9002,31969.0
2016-12-30 13:55:00,71.25,71.26,71.16,71.19,49099.0,60.8916,60.9002,60.8147,60.8403,49099.0
2016-12-30 14:00:00,71.19,71.2,71.11,71.13,23560.0,60.8403,60.8489,60.772,60.7891,23560.0
2016-12-30 14:05:00,71.13,71.15,71.08,71.09,19940.0,60.7891,60.8061,60.7463,60.7549,19940.0
2016-12-30 14:10:00,71.09,71.09,71.02,71.05,32576.0,60.7549,60.7549,60.695,60.7207,32576.0
2016-12-30 14:15:00,71.04,71.1,71.04,71.05,20699.0,60.7121,60.7634,60.7121,60.7207,20699.0
2016-12-30 14:20:00,71.05,71.07,71.04,71.06,17396.0,60.7207,60.7378,60.7121,60.7292,17396.0
2016-12-30 14:25:00,71.07,71.09,71.01,71.01,19343.0,60.7378,60.7549,60.6865,60.6865,19343.0
2016-12-30 14:30:00,71.01,71.05,70.97,70.98,33014.0,60.6865,60.7207,60.6523,60.6609,33014.0
2016-12-30 14:35:00,70.98,71.0,70.95,70.96,24201.0,60.6609,60.678,60.6352,60.6438,24201.0
2016-12-30 14:40:00,70.96,70.97,70.95,70.95,20496.0,60.6438,60.6523,60.6352,60.6352,20496.0
2016-12-30 14:45:00,70.95,70.96,70.85,70.87,28354.0,60.6352,60.6438,60.5498,60.5669,28354.0
2016-12-30 14:50:00,70.86,70.88,70.83,70.84,21962.0,60.5583,60.5754,60.5327,60.5412,21962.0
2016-12-30 14:55:00,70.84,70.86,70.78,70.85,28609.0,60.5412,60.5583,60.4899,60.5498,28609.0
2016-12-30 15:00:00,70.85,70.86,70.78,70.85,27257.0,60.5498,60.5583,60.4899,60.5498,27257.0
2016-12-30 15:05:00,70.86,70.91,70.84,70.85,33821.0,60.5583,60.601,60.5412,60.5498,33821.0
2016-12-30 15:10:00,70.84,70.94,70.84,70.93,28873.0,60.5412,60.6267,60.5412,60.6181,28873.0
2016-12-30 15:15:00,70.94,70.99,70.93,70.96,27506.0,60.6267,60.6694,60.6181,60.6438,27506.0
2016-12-30 15:20:00,70.97,71.02,70.95,70.99,31611.0,60.6523,60.695,60.6352,60.6694,31611.0
2016-12-30 15:25:00,70.99,71.1,70.99,71.09,47338.0,60.6694,60.7634,60.6694,60.7549,47338.0
2016-12-30 15:30:00,71.1,71.11,71.04,71.09,62005.0,60.7634,60.772,60.7121,60.7549,62005.0
2016-12-30 15:35:00,71.08,71.08,71.03,71.08,34110.0,60.7463,60.7463,60.7036,60.7463,34110.0
2016-12-30 15:40:00,71.07,71.08,71.0,71.01,44718.0,60.7378,60.7463,60.678,60.6865,44718.0
2016-12-30 15:45:00,71.0,71.04,70.95,71.01,101798.0,60.678,60.7121,60.6352,60.6865,101798.0
2016-12-30 15:50:00,71.0,71.0,70.96,70.98,64948.0,60.678,60.678,60.6438,60.6609,64948.0
2016-12-30 15:55:00,70.98,71.17,70.96,71.13,365595.0,60.6609,60.8232,60.6438,60.7891,365595.0
2017-01-03 09:30:00,71.71,71.89,71.32,71.61,98624.0,61.2847,61.4386,60.9514,61.1993,98624.0
2017-01-03 09:35:00,71.62,71.66,71.42,71.58,89266.0,61.2078,61.242,61.0369,61.1736,89266.0
2017-01-03 09:40:00,71.56,71.61,71.43,71.55,114506.0,61.1565,61.1993,61.0454,61.148,114506.0
2017-01-03 09:45:00,71.54,71.67,71.54,71.61,223502.0,61.1395,61.2506,61.1395,61.1993,223502.0
2017-01-03 09:50:00,71.6,71.61,71.22,71.38,198568.0,61.1907,61.1993,60.866,61.0027,198568.0
2017-01-03 09:55:00,71.35,71.59,71.31,71.45,41198.0,60.9771,61.1822,60.9429,61.0625,41198.0
2017-01-03 10:00:00,71.44,71.54,71.39,71.45,39073.0,61.054,61.1395,61.0113,61.0625,39073.0
2017-01-03 10:05:00,71.47,71.92,71.47,71.85,71636.0,61.0796,61.4642,61.0796,61.4044,71636.0
2017-01-03 10:10:00,71.83,71.84,71.67,71.72,39596.0,61.3873,61.3958,61.2506,61.2933,39596.0
2017-01-03 10:15:00,71.74,71.76,71.67,71.67,37117.0,61.3104,61.3275,61.2506,61.2506,37117.0
2017-01-03 10:20:00,71.69,71.74,71.64,71.71,41476.0,61.2676,61.3104,61.2249,61.2847,41476.0
2017-01-03 10:25:00,71.72,71.81,71.69,71.73,57152.0,61.2933,61.3702,61.2676,61.3018,57152.0
2017-01-03 10:30:00,71.72,71.76,71.6,71.65,40167.0,61.2933,61.3275,61.1907,61.2335,40167.0
2017-01-03 10:35:00,71.67,71.68,71.54,71.6,41720.0,61.2506,61.2591,61.1395,61.1907,41720.0
2017-01-03 10:40:00,71.59,71.64,71.54,71.54,47325.0,61.1822,61.2249,61.1395,61.1395,47325.0
2017-01-03 10:45:00,71.54,71.57,71.49,71.51,60227.0,61.1395,61.1651,61.0967,61.1138,60227.0
2017-01-03 10:50:00,71.5,71.55,71.42,71.46,49863.0,61.1053,61.148,61.0369,61.0711,49863.0
2017-01-03 10:55:00,71.46,71.47,71.38,71.39,85996.0,61.0711,61.0796,61.0027,61.0113,85996.0
2017-01-03 11:00:00,71.38,71.38,71.19,71.2,68136.0,61.0027,61.0027,60.8403,60.8489,68136.0
2017-01-03 11:05:00,71.2,71.23,71.15,71.18,52411.0,60.8489,60.8745,60.8061,60.8318,52411.0
2017-01-03 11:10:00,71.17,71.27,71.13,71.21,65848.0,60.8232,60.9087,60.7891,60.8574,65848.0
2017-01-03 11:15:00,71.21,71.23,71.01,71.01,56417.0,60.8574,60.8745,60.6865,60.6865,56417.0
2017-01-03 11:20:00,71.02,71.07,70.94,70.95,33111.0,60.695,60.7378,60.6267,60.6352,33111.0
2017-01-03 11:25:00,70.95,70.96,70.86,70.89,44164.0,60.6352,60.6438,60.5583,60.5839,44164.0
2017-01-03 11:30:00,70.89,71.1,70.89,71.04,42467.0,60.5839,60.7634,60.5839,60.7121,42467.0
2017-01-03 11:35:00,71.04,71.1,71.0,71.01,50647.0,60.7121,60.7634,60.678,60.6865,50647.0
2017-01-03 11:40:00,71.01,71.03,70.78,70.82,41091.0,60.6865,60.7036,60.4899,60.5241,41091.0
2017-01-03 11:45:00,70.82,70.82,70.75,70.77,67848.0,60.5241,60.5241,60.4643,60.4814,67848.0
2017-01-03 11:50:00,70.78,70.87,70.78,70.84,44762.0,60.4899,60.5669,60.4899,60.5412,44762.0
2017-01-03 11:55:00,70.83,70.83,70.71,70.76,55269.0,60.5327,60.5327,60.4301,60.4728,55269.0
2017-01-03 12:00:00,70.77,70.82,70.62,70.7,99696.0,60.4814,60.5241,60.3532,60.4216,99696.0
2017-01-03 12:05:00,70.7,70.82,70.63,70.81,29720.0,60.4216,60.5241,60.3617,60.5156,29720.0
2017-01-03 12:10:00,70.82,70.93,70.81,70.9,25265.0,60.5241,60.6181,60.5156,60.5925,25265.0
2017-01-03 12:15:00,70.9,70.95,70.82,70.87,25494.0,60.5925,60.6352,60.5241,60.5669,25494.0
2017-01-03 12:20:00,70.87,70.89,70.8,70.89,26602.0,60.5669,60.5839,60.507,60.5839,26602.0
2017-01-03 12:25:00,70.9,70.92,70.85,70.86,31081.0,60.5925,60.6096,60.5498,60.5583,31081.0
2017-01-03 12:30:00,70.87,70.88,70.81,70.86,55794.0,60.5669,60.5754,60.5156,60.5583,55794.0
2017-01-03 12:35:00,70.85,70.85,70.74,70.76,25868.0,60.5498,60.5498,60.4558,60.4728,25868.0
2017-01-03 12:40:00,70.77,70.78,70.68,70.69,21348.0,60.4814,60.4899,60.4045,60.413,21348.0
2017-01-03 12:45:00,70.7,70.76,70.7,70.75,24434.0,60.4216,60.4728,60.4216,60.4643,24434.0
2017-01-03 12:50:00,70.76,70.77,70.67,70.7,23362.0,60.4728,60.4814,60.3959,60.4216,23362.0
2017-01-03 12:55:00,70.73,70.74,70.66,70.67,26352.0,60.4472,60.4558,60.3874,60.3959,26352.0
2017-01-03 13:00:00,70.68,70.7,70.6,70.62,139067.0,60.4045,60.4216,60.3361,60.3532,139067.0
2017-01-03 13:05:00,70.62,70.68,70.49,70.53,80004.0,60.3532,60.4045,60.2421,60.2763,80004.0
2017-01-03 13:10:00,70.54,70.75,70.54,70.74,259150.0,60.2848,60.4643,60.2848,60.4558,259150.0
2017-01-03 13:15:00,70.73,70.76,70.62,70.69,30561.0,60.4472,60.4728,60.3532,60.413,30561.0
2017-01-03 13:20:00,70.68,70.82,70.66,70.8,45162.0,60.4045,60.5241,60.3874,60.507,45162.0
2017-01-03 13:25:00,70.79,70.85,70.75,70.83,34377.0,60.4985,60.5498,60.4643,60.5327,34377.0
2017-01-03 13:30:00,70.83,70.83,70.72,70.74,24807.0,60.5327,60.5327,60.4387,60.4558,24807.0
2017-01-03 13:35:00,70.74,70.78,70.7,70.76,35645.0,60.4558,60.4899,60.4216,60.4728,35645.0
2017-01-03 13:40:00,70.77,70.8,70.66,70.69,24430.0,60.4814,60.507,60.3874,60.413,24430.0
2017-01-03 13:45:00,70.69,70.75,70.65,70.67,25862.0,60.413,60.4643,60.3788,60.3959,25862.0
2017-01-03 13:50:00,70.66,70.76,70.66,70.69,27362.0,60.3874,60.4728,60.3874,60.413,27362.0
2017-01-03 13:55:00,70.71,70.79,70.7,70.75,53028.0,60.4301,60.4985,60.4216,60.4643,53028.0
2017-01-03 14:00:00,70.75,70.85,70.74,70.8,29236.0,60.4643,60.5498,60.4558,60.507,29236.0
2017-01-03 14:05:00,70.81,70.81,70.75,70.77,28743.0,60.5156,60.5156,60.4643,60.4814,28743.0
2017-01-03 14:10:00,70.78,70.86,70.77,70.84,33141.0,60.4899,60.5583,60.4814,60.5412,33141.0
2017-01-03 14:15:00,70.84,70.86,70.79,70.8,27780.0,60.5412,60.5583,60.4985,60.507,27780.0
2017-01-03 14:20:00,70.8,70.84,70.78,70.79,47658.0,60.507,60.5412,60.4899,60.4985,47658.0
2017-01-03 14:25:00,70.79,70.8,70.73,70.73,37109.0,60.4985,60.507,60.4472,60.4472,37109.0
2017-01-03 14:30:00,70.73,70.75,70.67,70.73,46486.0,60.4472,60.4643,60.3959,60.4472,46486.0
2017-01-03 14:35:00,70.73,70.74,70.61,70.61,60311.0,60.4472,60.4558,60.3447,60.3447,60311.0
2017-01-03 14:40:00,70.61,70.65,70.57,70.59,61858.0,60.3447,60.3788,60.3105,60.3276,61858.0
2017-01-03 14:45:00,70.6,70.66,70.59,70.64,70516.0,60.3361,60.3874,60.3276,60.3703,70516.0
2017-01-03 14:50:00,70.65,70.77,70.64,70.75,61283.0,60.3788,60.4814,60.3703,60.4643,61283.0
2017-01-03 14:55:00,70.75,70.79,70.72,70.77,52015.0,60.4643,60.4985,60.4387,60.4814,52015.0
2017-01-03 15:00:00,70.77,70.85,70.76,70.81,68159.0,60.4814,60.5498,60.4728,60.5156,68159.0
2017-01-03 15:05:00,70.81,70.92,70.81,70.91,53986.0,60.5156,60.6096,60.5156,60.601,53986.0
2017-01-03 15:10:00,70.91,70.95,70.9,70.94,47361.0,60.601,60.6352,60.5925,60.6267,47361.0
2017-01-03 15:15:00,70.94,70.97,70.91,70.95,72465.0,60.6267,60.6523,60.601,60.6352,72465.0
2017-01-03 15:20:00,70.95,70.95,70.89,70.92,59567.0,60.6352,60.6352,60.5839,60.6096,59567.0
2017-01-03 15:25:00,70.92,70.94,70.85,70.86,68151.0,60.6096,60.6267,60.5498,60.5583,68151.0
2017-01-03 15:30:00,70.87,70.89,70.8,70.82,127912.0,60.5669,60.5839,60.507,60.5241,127912.0
2017-01-03 15:35:00,70.83,70.91,70.82,70.91,95796.0,60.5327,60.601,60.5241,60.601,95796.0
2017-01-03 15:40:00,70.91,70.91,70.85,70.87,117774.0,60.601,60.601,60.5498,60.5669,117774.0
2017-01-03 15:45:00,70.87,70.98,70.86,70.98,158770.0,60.5669,60.6609,60.5583,60.6609,158770.0
2017-01-03 15:50:00,70.97,70.99,70.87,70.92,125817.0,60.6523,60.6694,60.5669,60.6096,125817.0
2017-01-03 15:55:00,70.93,70.99,70.86,70.94,257317.0,60.6181,60.6694,60.5583,60.6267,257317.0
2017-01-04 09:30:00,71.18,71.5,71.05,71.45,103371.0,60.8318,61.1053,60.7207,61.0625,103371.0
2017-01-04 09:35:00,71.46,71.51,71.32,71.47,82690.0,61.0711,61.1138,60.9514,61.0796,82690.0
2017-01-04 09:40:00,71.44,71.61,71.44,71.55,109614.0,61.054,61.1993,61.054,61.148,109614.0
2017-01-04 09:45:00,71.54,71.63,71.52,71.57,73344.0,61.1395,61.2164,61.1224,61.1651,73344.0
2017-01-04 09:50:00,71.59,71.78,71.57,71.77,112548.0,61.1822,61.3446,61.1651,61.336,112548.0
2017-01-04 09:55:00,71.77,71.84,71.66,71.7,73142.0,61.336,61.3958,61.242,61.2762,73142.0
2017-01-04 10:00:00,71.71,71.84,71.7,71.81,94970.0,61.2847,61.3958,61.2762,61.3702,94970.0
2017-01-04 10:05:00,71.8,71.81,71.63,71.72,116580.0,61.3617,61.3702,61.2164,61.2933,116580.0
2017-01-04 10:10:00,71.72,71.83,71.69,71.8,109939.0,61.2933,61.3873,61.2676,61.3617,109939.0
2017-01-04 10:15:00,71.8,71.81,71.7,71.79,79868.0,61.3617,61.3702,61.2762,61.3531,79868.0
2017-01-04 10:20:00,71.8,71.87,71.77,71.78,76295.0,61.3617,61.4215,61.336,61.3446,76295.0
2017-01-04 10:25:00,71.79,71.86,71.71,71.71,46203.0,61.3531,61.4129,61.2847,61.2847,46203.0
2017-01-04 10:30:00,71.73,71.79,71.68,71.78,239587.0,61.3018,61.3531,61.2591,61.3446,239587.0
2017-01-04 10:35:00,71.78,71.83,71.73,71.74,47351.0,61.3446,61.3873,61.3018,61.3104,47351.0
2017-01-04 10:40:00,71.74,71.77,71.63,71.71,63965.0,61.3104,61.336,61.2164,61.2847,63965.0
2017-01-04 10:45:00,71.72,71.77,71.67,71.75,71886.0,61.2933,61.336,61.2506,61.3189,71886.0
2017-01-04 10:50:00,71.74,71.86,71.69,71.84,80641.0,61.3104,61.4129,61.2676,61.3958,80641.0
2017-01-04 10:55:00,71.84,71.92,71.79,71.9,100204.0,61.3958,61.4642,61.3531,61.4471,100204.0
2017-01-04 11:00:00,71.9,72.02,71.9,71.96,82744.0,61.4471,61.5497,61.4471,61.4984,82744.0
2017-01-04 11:05:00,71.97,72.01,71.94,71.98,58953.0,61.5069,61.5411,61.4813,61.5155,58953.0
2017-01-04 11:10:00,71.98,72.19,71.98,72.14,127925.0,61.5155,61.695,61.5155,61.6522,127925.0
2017-01-04 11:15:00,72.13,72.15,71.91,71.92,64961.0,61.6437,61.6608,61.4557,61.4642,64961.0
2017-01-04 11:20:00,71.91,72.0,71.88,71.95,22329.0,61.4557,61.5326,61.43,61.4898,22329.0
2017-01-04 11:25:00,71.95,72.07,71.94,72.05,52982.0,61.4898,61.5924,61.4813,61.5753,52982.0
2017-01-04 11:30:00,72.05,72.16,72.04,72.15,58107.0,61.5753,61.6693,61.5668,61.6608,58107.0
2017-01-04 11:35:00,72.15,72.15,72.0,72.0,87197.0,61.6608,61.6608,61.5326,61.5326,87197.0
2017-01-04 11:40:00,72.01,72.13,72.01,72.12,123391.0,61.5411,61.6437,61.5411,61.6351,123391.0
2017-01-04 11:45:00,72.12,72.2,72.12,72.14,45616.0,61.6351,61.7035,61.6351,61.6522,45616.0
2017-01-04 11:50:00,72.13,72.18,72.11,72.14,38642.0,61.6437,61.6864,61.6266,61.6522,38642.0
2017-01-04 11:55:00,72.14,72.16,71.99,72.02,60080.0,61.6522,61.6693,61.524,61.5497,60080.0
2017-01-04 12:00:00,72.04,72.18,72.04,72.16,56632.0,61.5668,61.6864,61.5668,61.6693,56632.0
2017-01-04 12:05:00,72.16,72.17,72.08,72.15,43573.0,61.6693,61.6779,61.6009,61.6608,43573.0
2017-01-04 12:10:00,72.17,72.19,72.14,72.18,21577.0,61.6779,61.695,61.6522,61.6864,21577.0
2017-01-04 12:15:00,72.18,72.23,72.14,72.17,63279.0,61.6864,61.7291,61.6522,61.6779,63279.0
2017-01-04 12:20:00,72.17,72.2,72.15,72.19,22155.0,61.6779,61.7035,61.6608,61.695,22155.0
2017-01-04 12:25:00,72.18,72.18,72.05,72.07,27450.0,61.6864,61.6864,61.5753,61.5924,27450.0
2017-01-04 12:30:00,72.08,72.13,72.08,72.12,21184.0,61.6009,61.6437,61.6009,61.6351,21184.0
2017-01-04 12:35:00,72.11,72.15,72.11,72.14,29006.0,61.6266,61.6608,61.6266,61.6522,29006.0
2017-01-04 12:40:00,72.13,72.19,72.13,72.19,46449.0,61.6437,61.695,61.6437,61.695,46449.0
2017-01-04 12:45:00,72.19,72.19,72.13,72.17,37825.0,61.695,61.695,61.6437,61.6779,37825.0
2017-01-04 12:50:00,72.17,72.19,72.14,72.15,24722.0,61.6779,61.695,61.6522,61.6608,24722.0
2017-01-04 12:55:00,72.15,72.16,72.13,72.15,27329.0,61.6608,61.6693,61.6437,61.6608,27329.0
2017-01-04 13:00:00,72.16,72.16,72.09,72.09,16305.0,61.6693,61.6693,61.6095,61.6095,16305.0
2017-01-04 13:05:00,72.08,72.12,72.08,72.1,18781.0,61.6009,61.6351,61.6009,61.618,18781.0
2017-01-04 13:10:00,72.09,72.12,72.05,72.07,27219.0,61.6095,61.6351,61.5753,61.5924,27219.0
2017-01-04 13:15:00,72.06,72.06,72.01,72.02,11264.0,61.5839,61.5839,61.5411,61.5497,11264.0
2017-01-04 13:20:00,72.03,72.03,71.97,72.01,32599.0,61.5582,61.5582,61.5069,61.5411,32599.0
2017-01-04 13:25:00,72.01,72.1,72.0,72.09,29544.0,61.5411,61.618,61.5326,61.6095,29544.0
2017-01-04 13:30:00,72.09,72.12,72.06,72.1,34524.0,61.6095,61.6351,61.5839,61.618,34524.0
2017-01-04 13:35:00,72.11,72.13,72.1,72.12,23940.0,61.6266,61.6437,61.618,61.6351,23940.0
2017-01-04 13:40:00,72.12,72.12,72.06,72.08,24778.0,61.6351,61.6351,61.5839,61.6009,24778.0
2017-01-04 13:45:00,72.09,72.14,72.04,72.13,42249.0,61.6095,61.6522,61.5668,61.6437,42249.0
2017-01-04 13:50:00,72.13,72.18,72.13,72.15,281249.0,61.6437,61.6864,61.6437,61.6608,281249.0
2017-01-04 13:55:00,72.14,72.14,71.99,72.04,60932.0,61.6522,61.6522,61.524,61.5668,60932.0
2017-01-04 14:00:00,72.03,72.05,71.93,71.96,37561.0,61.5582,61.5753,61.4728,61.4984,37561.0
2017-01-04 14:05:00,71.97,72.02,71.93,71.93,34335.0,61.5069,61.5497,61.4728,61.4728,34335.0
2017-01-04 14:10:00,71.94,71.94,71.85,71.93,33116.0,61.4813,61.4813,61.4044,61.4728,33116.0
2017-01-04 14:15:00,71.93,72.01,71.92,72.01,35497.0,61.4728,61.5411,61.4642,61.5411,35497.0
2017-01-04 14:20:00,72.01,72.09,71.96,71.96,42362.0,61.5411,61.6095,61.4984,61.4984,42362.0
2017-01-04 14:25:00,71.96,71.99,71.86,71.88,77514.0,61.4984,61.524,61.4129,61.43,77514.0
2017-01-04 14:30:00,71.87,71.94,71.85,71.93,43037.0,61.4215,61.4813,61.4044,61.4728,43037.0
2017-01-04 14:35:00,71.93,71.97,71.9,71.94,13446.0,61.4728,61.5069,61.4471,61.4813,13446.0
2017-01-04 14:40:00,71.94,71.96,71.89,71.92,41100.0,61.4813,61.4984,61.4386,61.4642,41100.0
2017-01-04 14:45:00,71.91,71.92,71.77,71.88,85917.0,61.4557,61.4642,61.336,61.43,85917.0
2017-01-04 14:50:00,71.88,71.88,71.77,71.78,61723.0,61.43,61.43,61.336,61.3446,61723.0
2017-01-04 14:55:00,71.78,71.82,71.74,71.79,25844.0,61.3446,61.3787,61.3104,61.3531,25844.0
2017-01-04 15:00:00,71.78,71.84,71.78,71.79,24344.0,61.3446,61.3958,61.3446,61.3531,24344.0
2017-01-04 15:05:00,71.79,71.82,71.77,71.8,29596.0,61.3531,61.3787,61.336,61.3617,29596.0
2017-01-04 15:10:00,71.8,71.81,71.74,71.78,33066.0,61.3617,61.3702,61.3104,61.3446,33066.0
2017-01-04 15:15:00,71.78,71.8,71.76,71.77,77054.0,61.3446,61.3617,61.3275,61.336,77054.0
2017-01-04 15:20:00,71.77,71.81,71.76,71.78,46496.0,61.336,61.3702,61.3275,61.3446,46496.0
2017-01-04 15:25:00,71.77,71.87,71.77,71.84,43014.0,61.336,61.4215,61.336,61.3958,43014.0
2017-01-04 15:30:00,71.84,71.84,71.77,71.78,35820.0,61.3958,61.3958,61.336,61.3446,35820.0
2017-01-04 15:35:00,71.77,71.88,71.77,71.82,83141.0,61.336,61.43,61.336,61.3787,83141.0
2017-01-04 15:40:00,71.83,71.87,71.78,71.84,63228.0,61.3873,61.4215,61.3446,61.3958,63228.0
2017-01-04 15:45:00,71.85,71.88,71.75,71.76,103487.0,61.4044,61.43,61.3189,61.3275,103487.0
2017-01-04 15:50:00,71.76,71.8,71.75,71.79,110521.0,61.3275,61.3617,61.3189,61.3531,110521.0
2017-01-04 15:55:00,71.79,71.82,71.74,71.79,259037.0,61.3531,61.3787,61.3104,61.3531,259037.0
2017-01-05 09:30:00,71.5,71.65,71.34,71.58,115820.0,61.1053,61.2335,60.9685,61.1736,115820.0
2017-01-05 09:35:00,71.68,71.79,71.36,71.48,76744.0,61.2591,61.3531,60.9856,61.0882,76744.0
2017-01-05 09:40:00,71.49,71.66,71.43,71.62,25485.0,61.0967,61.242,61.0454,61.2078,25485.0
2017-01-05 09:45:00,71.61,71.72,71.5,71.59,30465.0,61.1993,61.2933,61.1053,61.1822,30465.0
2017-01-05 09:50:00,71.56,71.56,71.39,71.4,40677.0,61.1565,61.1565,61.0113,61.0198,40677.0
2017-01-05 09:55:00,71.42,71.42,71.29,71.34,57538.0,61.0369,61.0369,60.9258,60.9685,57538.0
2017-01-05 10:00:00,71.32,71.37,71.21,71.22,82679.0,60.9514,60.9942,60.8574,60.866,82679.0
2017-01-05 10:05:00,71.22,71.36,71.17,71.25,31828.0,60.866,60.9856,60.8232,60.8916,31828.0
2017-01-05 10:10:00,71.24,71.3,71.21,71.28,30098.0,60.8831,60.9343,60.8574,60.9172,30098.0
2017-01-05 10:15:00,71.28,71.37,71.18,71.24,21597.0,60.9172,60.9942,60.8318,60.8831,21597.0
2017-01-05 10:20:00,71.25,71.4,71.2,71.4,54084.0,60.8916,61.0198,60.8489,61.0198,54084.0
2017-01-05 10:25:00,71.42,71.43,71.31,71.4,23166.0,61.0369,61.0454,60.9429,61.0198,23166.0
2017-01-05 10:30:00,71.42,71.45,71.26,71.35,45789.0,61.0369,61.0625,60.9002,60.9771,45789.0
2017-01-05 10:35:00,71.36,71.36,71.29,71.35,20042.0,60.9856,60.9856,60.9258,60.9771,20042.0
2017-01-05 10:40:00,71.35,71.35,71.26,71.28,22742.0,60.9771,60.9771,60.9002,60.9172,22742.0
2017-01-05 10:45:00,71.29,71.29,71.19,71.23,21708.0,60.9258,60.9258,60.8403,60.8745,21708.0
2017-01-05 10:50:00,71.23,71.26,71.17,71.19,16114.0,60.8745,60.9002,60.8232,60.8403,16114.0
2017-01-05 10:55:00,71.18,71.2,71.15,71.18,24433.0,60.8318,60.8489,60.8061,60.8318,24433.0
2017-01-05 11:00:00,71.16,71.2,71.11,71.14,26411.0,60.8147,60.8489,60.772,60.7976,26411.0
2017-01-05 11:05:00,71.13,71.13,71.01,71.07,58463.0,60.7891,60.7891,60.6865,60.7378,58463.0
2017-01-05 11:10:00,71.07,71.08,70.95,71.04,70882.0,60.7378,60.7463,60.6352,60.7121,70882.0
2017-01-05 11:15:00,71.02,71.03,70.88,70.9,39362.0,60.695,60.7036,60.5754,60.5925,39362.0
2017-01-05 11:20:00,70.9,70.95,70.85,70.88,28493.0,60.5925,60.6352,60.5498,60.5754,28493.0
2017-01-05 11:25:00,70.87,70.96,70.85,70.9,30529.0,60.5669,60.6438,60.5498,60.5925,30529.0
2017-01-05 11:30:00,70.9,70.91,70.79,70.82,32256.0,60.5925,60.601,60.4985,60.5241,32256.0
2017-01-05 11:35:00,70.83,70.88,70.78,70.86,35371.0,60.5327,60.5754,60.4899,60.5583,35371.0
2017-01-05 11:40:00,70.85,70.86,70.76,70.77,24788.0,60.5498,60.5583,60.4728,60.4814,24788.0
2017-01-05 11:45:00,70.79,70.86,70.77,70.85,43875.0,60.4985,60.5583,60.4814,60.5498,43875.0
2017-01-05 11:50:00,70.86,70.87,70.81,70.84,17804.0,60.5583,60.5669,60.5156,60.5412,17804.0
2017-01-05 11:55:00,70.84,70.84,70.78,70.82,43764.0,60.5412,60.5412,60.4899,60.5241,43764.0
2017-01-05 12:00:00,70.82,70.84,70.78,70.81,33475.0,60.5241,60.5412,60.4899,60.5156,33475.0
2017-01-05 12:05:00,70.81,70.86,70.78,70.86,19794.0,60.5156,60.5583,60.4899,60.5583,19794.0
2017-01-05 12:10:00,70.87,70.88,70.81,70.83,22196.0,60.5669,60.5754,60.5156,60.5327,22196.0
2017-01-05 12:15:00,70.84,71.08,70.83,71.06,92568.0,60.5412,60.7463,60.5327,60.7292,92568.0
2017-01-05 12:20:00,71.06,71.12,71.02,71.11,29615.0,60.7292,60.7805,60.695,60.772,29615.0
2017-01-05 12:25:00,71.11,71.14,71.02,71.02,64564.0,60.772,60.7976,60.695,60.695,64564.0
2017-01-05 12:30:00,71.02,71.07,70.99,70.99,31675.0,60.695,60.7378,60.6694,60.6694,31675.0
2017-01-05 12:35:00,71.0,71.04,70.97,71.0,20714.0,60.678,60.7121,60.6523,60.678,20714.0
2017-01-05 12:40:00,71.0,71.05,70.97,71.0,26535.0,60.678,60.7207,60.6523,60.678,26535.0
2017-01-05 12:45:00,71.01,71.05,70.99,71.05,17646.0,60.6865,60.7207,60.6694,60.7207,17646.0
2017-01-05 12:50:00,71.06,71.19,71.04,71.17,37638.0,60.7292,60.8403,60.7121,60.8232,37638.0
2017-01-05 12:55:00,71.17,71.32,71.16,71.2,106644.0,60.8232,60.9514,60.8147,60.8489,106644.0
2017-01-05 13:00:00,71.21,71.22,71.17,71.18,26212.0,60.8574,60.866,60.8232,60.8318,26212.0
2017-01-05 13:05:00,71.18,71.24,71.14,71.16,38675.0,60.8318,60.8831,60.7976,60.8147,38675.0
2017-01-05 13:10:00,71.16,71.18,71.11,71.13,33005.0,60.8147,60.8318,60.772,60.7891,33005.0
2017-01-05 13:15:00,71.13,71.16,71.07,71.16,35105.0,60.7891,60.8147,60.7378,60.8147,35105.0
2017-01-05 13:20:00,71.17,71.17,71.1,71.1,20375.0,60.8232,60.8232,60.7634,60.7634,20375.0
2017-01-05 13:25:00,71.11,71.15,71.07,71.09,36324.0,60.772,60.8061,60.7378,60.7549,36324.0
2017-01-05 13:30:00,71.09,71.11,71.02,71.03,29752.0,60.7549,60.772,60.695,60.7036,29752.0
2017-01-05 13:35:00,71.03,71.05,70.98,71.01,95812.0,60.7036,60.7207,60.6609,60.6865,95812.0
2017-01-05 13:40:00,71.01,71.05,70.99,71.05,22818.0,60.6865,60.7207,60.6694,60.7207,22818.0
2017-01-05 13:45:00,71.05,71.12,71.04,71.1,18263.0,60.7207,60.7805,60.7121,60.7634,18263.0
2017-01-05 13:50:00,71.1,71.11,71.02,71.03,26032.0,60.7634,60.772,60.695,60.7036,26032.0
2017-01-05 13:55:00,71.03,71.12,71.03,71.12,29842.0,60.7036,60.7805,60.7036,60.7805,29842.0
2017-01-05 14:00:00,71.11,71.14,71.1,71.14,26845.0,60.772,60.7976,60.7634,60.7976,26845.0
2017-01-05 14:05:00,71.15,71.18,71.09,71.14,39579.0,60.8061,60.8318,60.7549,60.7976,39579.0
2017-01-05 14:10:00,71.15,71.23,71.14,71.2,30454.0,60.8061,60.8745,60.7976,60.8489,30454.0
2017-01-05 14:15:00,71.2,71.25,71.19,71.21,27360.0,60.8489,60.8916,60.8403,60.8574,27360.0
2017-01-05 14:20:00,71.22,71.22,71.12,71.16,25668.0,60.866,60.866,60.7805,60.8147,25668.0
2017-01-05 14:25:00,71.16,71.16,71.09,71.1,35045.0,60.8147,60.8147,60.7549,60.7634,35045.0
2017-01-05 14:30:00,71.1,71.11,71.05,71.07,45373.0,60.7634,60.772,60.7207,60.7378,45373.0
2017-01-05 14:35:00,71.06,71.09,71.04,71.06,60257.0,60.7292,60.7549,60.7121,60.7292,60257.0
2017-01-05 14:40:00,71.06,71.07,70.97,70.99,68858.0,60.7292,60.7378,60.6523,60.6694,68858.0
2017-01-05 14:45:00,70.98,71.0,70.94,70.99,45645.0,60.6609,60.678,60.6267,60.6694,45645.0
2017-01-05 14:50:00,71.0,71.08,70.99,71.08,69817.0,60.678,60.7463,60.6694,60.7463,69817.0
2017-01-05 14:55:00,71.07,71.08,71.04,71.05,25541.0,60.7378,60.7463,60.7121,60.7207,25541.0
2017-01-05 15:00:00,71.04,71.09,71.02,71.04,41179.0,60.7121,60.7549,60.695,60.7121,41179.0
2017-01-05 15:05:00,71.03,71.12,71.01,71.12,44785.0,60.7036,60.7805,60.6865,60.7805,44785.0
2017-01-05 15:10:00,71.12,71.18,71.11,71.18,35996.0,60.7805,60.8318,60.772,60.8318,35996.0
2017-01-05 15:15:00,71.18,71.22,71.16,71.16,31556.0,60.8318,60.866,60.8147,60.8147,31556.0
2017-01-05 15:20:00,71.17,71.22,71.16,71.22,33861.0,60.8232,60.866,60.8147,60.866,33861.0
2017-01-05 15:25:00,71.22,71.28,71.22,71.24,38076.0,60.866,60.9172,60.866,60.8831,38076.0
2017-01-05 15:30:00,71.24,71.25,71.21,71.25,55132.0,60.8831,60.8916,60.8574,60.8916,55132.0
2017-01-05 15:35:00,71.25,71.29,71.18,71.19,52031.0,60.8916,60.9258,60.8318,60.8403,52031.0
2017-01-05 15:40:00,71.19,71.2,71.14,71.14,53537.0,60.8403,60.8489,60.7976,60.7976,53537.0
2017-01-05 15:45:00,71.15,71.17,71.11,71.12,95433.0,60.8061,60.8232,60.772,60.7805,95433.0
2017-01-05 15:50:00,71.12,71.13,71.05,71.06,121037.0,60.7805,60.7891,60.7207,60.7292,121037.0
2017-01-05 15:55:00,71.06,71.12,71.03,71.07,402666.0,60.7292,60.7805,60.7036,60.7378,402666.0
2017-01-06 09:30:00,71.2,71.25,70.87,70.96,111346.0,60.8489,60.8916,60.5669,60.6438,111346.0
2017-01-06 09:35:00,70.88,71.04,70.83,71.02,64101.0,60.5754,60.7121,60.5327,60.695,64101.0
2017-01-06 09:40:00,71.02,71.2,71.01,71.13,38259.0,60.695,60.8489,60.6865,60.7891,38259.0
2017-01-06 09:45:00,71.12,71.19,70.93,71.0,54628.0,60.7805,60.8403,60.6181,60.678,54628.0
2017-01-06 09:50:00,71.01,71.06,70.89,70.94,32937.0,60.6865,60.7292,60.5839,60.6267,32937.0
2017-01-06 09:55:00,70.95,71.14,70.95,71.14,28642.0,60.6352,60.7976,60.6352,60.7976,28642.0
2017-01-06 10:00:00,71.13,71.19,71.06,71.12,36066.0,60.7891,60.8403,60.7292,60.7805,36066.0
2017-01-06 10:05:00,71.13,71.2,71.13,71.18,34857.0,60.7891,60.8489,60.7891,60.8318,34857.0
2017-01-06 10:10:00,71.18,71.18,70.91,70.91,32245.0,60.8318,60.8318,60.601,60.601,32245.0
2017-01-06 10:15:00,70.91,71.04,70.91,71.02,44205.0,60.601,60.7121,60.601,60.695,44205.0
2017-01-06 10:20:00,71.03,71.03,70.92,70.92,25125.0,60.7036,60.7036,60.6096,60.6096,25125.0
2017-01-06 10:25:00,70.92,71.07,70.92,71.03,33700.0,60.6096,60.7378,60.6096,60.7036,33700.0
2017-01-06 10:30:00,71.04,71.04,70.89,70.9,38642.0,60.7121,60.7121,60.5839,60.5925,38642.0
2017-01-06 10:35:00,70.9,70.97,70.88,70.96,52348.0,60.5925,60.6523,60.5754,60.6438,52348.0
2017-01-06 10:40:00,70.95,70.99,70.86,70.92,45526.0,60.6352,60.6694,60.5583,60.6096,45526.0
2017-01-06 10:45:00,70.91,70.93,70.73,70.76,110153.0,60.601,60.6181,60.4472,60.4728,110153.0
2017-01-06 10:50:00,70.76,70.86,70.67,70.85,128389.0,60.4728,60.5583,60.3959,60.5498,128389.0
2017-01-06 10:55:00,70.84,70.92,70.81,70.84,94232.0,60.5412,60.6096,60.5156,60.5412,94232.0
2017-01-06 11:00:00,70.84,70.89,70.72,70.72,74063.0,60.5412,60.5839,60.4387,60.4387,74063.0
2017-01-06 11:05:00,70.73,70.75,70.64,70.64,54455.0,60.4472,60.4643,60.3703,60.3703,54455.0
2017-01-06 11:10:00,70.64,70.65,70.54,70.59,90656.0,60.3703,60.3788,60.2848,60.3276,90656.0
2017-01-06 11:15:00,70.59,70.79,70.55,70.75,90418.0,60.3276,60.4985,60.2934,60.4643,90418.0
2017-01-06 11:20:00,70.76,70.84,70.76,70.8,34326.0,60.4728,60.5412,60.4728,60.507,34326.0
2017-01-06 11:25:00,70.81,70.84,70.72,70.78,31637.0,60.5156,60.5412,60.4387,60.4899,31637.0
2017-01-06 11:30:00,70.79,70.85,70.78,70.81,37795.0,60.4985,60.5498,60.4899,60.5156,37795.0
2017-01-06 11:35:00,70.81,70.83,70.73,70.77,35875.0,60.5156,60.5327,60.4472,60.4814,35875.0
2017-01-06 11:40:00,70.78,70.85,70.77,70.85,53889.0,60.4899,60.5498,60.4814,60.5498,53889.0
2017-01-06 11:45:00,70.84,70.93,70.82,70.91,59058.0,60.5412,60.6181,60.5241,60.601,59058.0
2017-01-06 11:50:00,70.91,70.96,70.9,70.95,48390.0,60.601,60.6438,60.5925,60.6352,48390.0
2017-01-06 11:55:00,70.95,71.04,70.93,70.95,60013.0,60.6352,60.7121,60.6181,60.6352,60013.0
2017-01-06 12:00:00,70.94,70.97,70.92,70.94,52561.0,60.6267,60.6523,60.6096,60.6267,52561.0
2017-01-06 12:05:00,70.94,71.03,70.94,70.98,52301.0,60.6267,60.7036,60.6267,60.6609,52301.0
2017-01-06 12:10:00,70.98,71.01,70.94,70.95,43981.0,60.6609,60.6865,60.6267,60.6352,43981.0
2017-01-06 12:15:00,70.96,71.08,70.96,71.08,34013.0,60.6438,60.7463,60.6438,60.7463,34013.0
2017-01-06 12:20:00,71.08,71.14,71.07,71.13,33158.0,60.7463,60.7976,60.7378,60.7891,33158.0
2017-01-06 12:25:00,71.12,71.14,71.05,71.08,21624.0,60.7805,60.7976,60.7207,60.7463,21624.0
2017-01-06 12:30:00,71.09,71.17,71.08,71.17,35988.0,60.7549,60.8232,60.7463,60.8232,35988.0
2017-01-06 12:35:00,71.17,71.2,71.15,71.18,28590.0,60.8232,60.8489,60.8061,60.8318,28590.0
2017-01-06 12:40:00,71.19,71.21,71.15,71.16,28966.0,60.8403,60.8574,60.8061,60.8147,28966.0
2017-01-06 12:45:00,71.15,71.2,71.15,71.16,77398.0,60.8061,60.8489,60.8061,60.8147,77398.0
2017-01-06 12:50:00,71.17,71.23,71.16,71.2,25198.0,60.8232,60.8745,60.8147,60.8489,25198.0
2017-01-06 12:55:00,71.21,71.3,71.19,71.28,18491.0,60.8574,60.9343,60.8403,60.9172,18491.0
2017-01-06 13:00:00,71.28,71.33,71.28,71.3,22397.0,60.9172,60.96,60.9172,60.9343,22397.0
2017-01-06 13:05:00,71.31,71.34,71.3,71.32,24552.0,60.9429,60.9685,60.9343,60.9514,24552.0
2017-01-06 13:10:00,71.31,71.35,71.29,71.31,15239.0,60.9429,60.9771,60.9258,60.9429,15239.0
2017-01-06 13:15:00,71.32,71.37,71.3,71.33,19446.0,60.9514,60.9942,60.9343,60.96,19446.0
2017-01-06 13:20:00,71.34,71.37,71.32,71.34,28302.0,60.9685,60.9942,60.9514,60.9685,28302.0
2017-01-06 13:25:00,71.35,71.36,71.25,71.25,24157.0,60.9771,60.9856,60.8916,60.8916,24157.0
2017-01-06 13:30:00,71.25,71.3,71.25,71.28,21779.0,60.8916,60.9343,60.8916,60.9172,21779.0
2017-01-06 13:35:00,71.29,71.32,71.26,71.31,18545.0,60.9258,60.9514,60.9002,60.9429,18545.0
2017-01-06 13:40:00,71.31,71.34,71.28,71.32,40144.0,60.9429,60.9685,60.9172,60.9514,40144.0
2017-01-06 13:45:00,71.32,71.33,71.28,71.32,35450.0,60.9514,60.96,60.9172,60.9514,35450.0
2017-01-06 13:50:00,71.31,71.31,71.29,71.29,30238.0,60.9429,60.9429,60.9258,60.9258,30238.0
2017-01-06 13:55:00,71.29,71.33,71.27,71.32,20841.0,60.9258,60.96,60.9087,60.9514,20841.0
2017-01-06 14:00:00,71.31,71.38,71.31,71.37,31822.0,60.9429,61.0027,60.9429,60.9942,31822.0
2017-01-06 14:05:00,71.36,71.4,71.35,71.38,24358.0,60.9856,61.0198,60.9771,61.0027,24358.0
2017-01-06 14:10:00,71.38,71.39,71.34,71.38,26941.0,61.0027,61.0113,60.9685,61.0027,26941.0
2017-01-06 14:15:00,71.38,71.38,71.33,71.36,23138.0,61.0027,61.0027,60.96,60.9856,23138.0
2017-01-06 14:20:00,71.35,71.36,71.3,71.31,30646.0,60.9771,60.9856,60.9343,60.9429,30646.0
2017-01-06 14:25:00,71.31,71.31,71.25,71.3,24322.0,60.9429,60.9429,60.8916,60.9343,24322.0
2017-01-06 14:30:00,71.29,71.33,71.26,71.31,45324.0,60.9258,60.96,60.9002,60.9429,45324.0
2017-01-06 14:35:00,71.31,71.35,71.3,71.31,43469.0,60.9429,60.9771,60.9343,60.9429,43469.0
2017-01-06 14:40:00,71.31,71.32,71.25,71.3,58227.0,60.9429,60.9514,60.8916,60.9343,58227.0
2017-01-06 14:45:00,71.3,71.32,71.27,71.29,63997.0,60.9343,60.9514,60.9087,60.9258,63997.0
2017-01-06 14:50:00,71.29,71.31,71.27,71.3,29464.0,60.9258,60.9429,60.9087,60.9343,29464.0
2017-01-06 14:55:00,71.3,71.32,71.26,71.26,32354.0,60.9343,60.9514,60.9002,60.9002,32354.0
2017-01-06 15:00:00,71.26,71.32,71.26,71.31,38144.0,60.9002,60.9514,60.9002,60.9429,38144.0
2017-01-06 15:05:00,71.31,71.35,71.3,71.33,60279.0,60.9429,60.9771,60.9343,60.96,60279.0
2017-01-06 15:10:00,71.32,71.35,71.29,71.3,59480.0,60.9514,60.9771,60.9258,60.9343,59480.0
2017-01-06 15:15:00,71.3,71.31,71.26,71.26,63571.0,60.9343,60.9429,60.9002,60.9002,63571.0
2017-01-06 15:20:00,71.26,71.26,71.18,71.2,45644.0,60.9002,60.9002,60.8318,60.8489,45644.0
2017-01-06 15:25:00,71.19,71.19,71.1,71.1,63049.0,60.8403,60.8403,60.7634,60.7634,63049.0
2017-01-06 15:30:00,71.1,71.13,71.07,71.07,51829.0,60.7634,60.7891,60.7378,60.7378,51829.0
2017-01-06 15:35:00,71.07,71.12,71.02,71.11,98074.0,60.7378,60.7805,60.695,60.772,98074.0
2017-01-06 15:40:00,71.11,71.14,71.07,71.09,107355.0,60.772,60.7976,60.7378,60.7549,107355.0
2017-01-06 15:45:00,71.09,71.13,71.08,71.09,80744.0,60.7549,60.7891,60.7463,60.7549,80744.0
2017-01-06 15:50:00,71.09,71.1,70.99,70.99,76901.0,60.7549,60.7634,60.6694,60.6694,76901.0
2017-01-06 15:55:00,70.99,71.0,70.92,70.96,279226.0,60.6694,60.678,60.6096,60.6438,279226.0
2017-01-09 09:30:00,70.93,71.23,70.93,71.23,65037.0,60.6181,60.8745,60.6181,60.8745,65037.0
2017-01-09 09:35:00,71.25,71.32,71.04,71.32,48281.0,60.8916,60.9514,60.7121,60.9514,48281.0
2017-01-09 09:40:00,71.27,71.32,71.11,71.16,37383.0,60.9087,60.9514,60.772,60.8147,37383.0
2017-01-09 09:45:00,71.18,71.3,71.09,71.29,51218.0,60.8318,60.9343,60.7549,60.9258,51218.0
2017-01-09 09:50:00,71.28,71.28,71.12,71.15,24525.0,60.9172,60.9172,60.7805,60.8061,24525.0
2017-01-09 09:55:00,71.14,71.23,71.11,71.22,32496.0,60.7976,60.8745,60.772,60.866,32496.0
2017-01-09 10:00:00,71.21,71.21,71.08,71.12,55062.0,60.8574,60.8574,60.7463,60.7805,55062.0
2017-01-09 10:05:00,71.12,71.12,71.0,71.0,29384.0,60.7805,60.7805,60.678,60.678,29384.0
2017-01-09 10:10:00,70.99,70.99,70.9,70.91,45155.0,60.6694,60.6694,60.5925,60.601,45155.0
2017-01-09 10:15:00,70.92,71.06,70.9,71.03,132885.0,60.6096,60.7292,60.5925,60.7036,132885.0
2017-01-09 10:20:00,71.05,71.1,71.01,71.02,30948.0,60.7207,60.7634,60.6865,60.695,30948.0
2017-01-09 10:25:00,71.03,71.03,70.96,70.99,34123.0,60.7036,60.7036,60.6438,60.6694,34123.0
2017-01-09 10:30:00,70.98,71.05,70.94,71.03,41768.0,60.6609,60.7207,60.6267,60.7036,41768.0
2017-01-09 10:35:00,71.02,71.04,70.94,70.99,28415.0,60.695,60.7121,60.6267,60.6694,28415.0
2017-01-09 10:40:00,70.99,71.01,70.92,70.97,29441.0,60.6694,60.6865,60.6096,60.6523,29441.0
2017-01-09 10:45:00,70.96,71.09,70.92,71.08,43483.0,60.6438,60.7549,60.6096,60.7463,43483.0
2017-01-09 10:50:00,71.09,71.15,71.09,71.1,27871.0,60.7549,60.8061,60.7549,60.7634,27871.0
2017-01-09 10:55:00,71.1,71.18,71.09,71.16,31565.0,60.7634,60.8318,60.7549,60.8147,31565.0
2017-01-09 11:00:00,71.16,71.16,71.06,71.08,36867.0,60.8147,60.8147,60.7292,60.7463,36867.0
2017-01-09 11:05:00,71.07,71.11,71.04,71.07,21539.0,60.7378,60.772,60.7121,60.7378,21539.0
2017-01-09 11:10:00,71.07,71.11,71.05,71.09,21864.0,60.7378,60.772,60.7207,60.7549,21864.0
2017-01-09 11:15:00,71.09,71.16,71.08,71.15,20316.0,60.7549,60.8147,60.7463,60.8061,20316.0
2017-01-09 11:20:00,71.16,71.18,71.14,71.17,44096.0,60.8147,60.8318,60.7976,60.8232,44096.0
2017-01-09 11:25:00,71.18,71.23,71.15,71.23,23043.0,60.8318,60.8745,60.8061,60.8745,23043.0
2017-01-09 11:30:00,71.22,71.23,71.17,71.22,16723.0,60.866,60.8745,60.8232,60.866,16723.0
2017-01-09 11:35:00,71.2,71.21,71.09,71.09,15633.0,60.8489,60.8574,60.7549,60.7549,15633.0
2017-01-09 11:40:00,71.1,71.19,71.09,71.15,35326.0,60.7634,60.8403,60.7549,60.8061,35326.0
2017-01-09 11:45:00,71.13,71.21,71.13,71.2,19888.0,60.7891,60.8574,60.7891,60.8489,19888.0
2017-01-09 11:50:00,71.2,71.2,71.14,71.16,16741.0,60.8489,60.8489,60.7976,60.8147,16741.0
2017-01-09 11:55:00,71.15,71.25,71.13,71.23,31859.0,60.8061,60.8916,60.7891,60.8745,31859.0
2017-01-09 12:00:00,71.22,71.24,71.13,71.14,15476.0,60.866,60.8831,60.7891,60.7976,15476.0
2017-01-09 12:05:00,71.15,71.25,71.14,71.21,25263.0,60.8061,60.8916,60.7976,60.8574,25263.0
2017-01-09 12:10:00,71.21,71.26,71.19,71.19,17028.0,60.8574,60.9002,60.8403,60.8403,17028.0
2017-01-09 12:15:00,71.18,71.19,71.11,71.11,10055.0,60.8318,60.8403,60.772,60.772,10055.0
2017-01-09 12:20:00,71.12,71.13,71.08,71.13,16528.0,60.7805,60.7891,60.7463,60.7891,16528.0
2017-01-09 12:25:00,71.13,71.19,71.12,71.15,13446.0,60.7891,60.8403,60.7805,60.8061,13446.0
2017-01-09 12:30:00,71.14,71.18,71.1,71.1,17928.0,60.7976,60.8318,60.7634,60.7634,17928.0
2017-01-09 12:35:00,71.11,71.15,71.08,71.1,21734.0,60.772,60.8061,60.7463,60.7634,21734.0
2017-01-09 12:40:00,71.1,71.23,71.09,71.21,35602.0,60.7634,60.8745,60.7549,60.8574,35602.0
2017-01-09 12:45:00,71.2,71.22,71.18,71.21,18410.0,60.8489,60.866,60.8318,60.8574,18410.0
2017-01-09 12:50:00,71.21,71.25,71.2,71.23,23221.0,60.8574,60.8916,60.8489,60.8745,23221.0
2017-01-09 12:55:00,71.24,71.29,71.18,71.19,19491.0,60.8831,60.9258,60.8318,60.8403,19491.0
2017-01-09 13:00:00,71.18,71.26,71.18,71.21,25178.0,60.8318,60.9002,60.8318,60.8574,25178.0
2017-01-09 13:05:00,71.19,71.19,71.12,71.12,13448.0,60.8403,60.8403,60.7805,60.7805,13448.0
2017-01-09 13:10:00,71.13,71.13,71.08,71.09,26794.0,60.7891,60.7891,60.7463,60.7549,26794.0
2017-01-09 13:15:00,71.09,71.11,71.08,71.09,9755.0,60.7549,60.772,60.7463,60.7549,9755.0
2017-01-09 13:20:00,71.09,71.09,71.02,71.02,22678.0,60.7549,60.7549,60.695,60.695,22678.0
2017-01-09 13:25:00,71.02,71.03,70.98,71.0,25984.0,60.695,60.7036,60.6609,60.678,25984.0
2017-01-09 13:30:00,70.99,71.0,70.94,70.95,23782.0,60.6694,60.678,60.6267,60.6352,23782.0
2017-01-09 13:35:00,70.95,71.0,70.93,70.97,21169.0,60.6352,60.678,60.6181,60.6523,21169.0
2017-01-09 13:40:00,70.98,70.99,70.93,70.94,16423.0,60.6609,60.6694,60.6181,60.6267,16423.0
2017-01-09 13:45:00,70.94,71.0,70.93,70.98,36834.0,60.6267,60.678,60.6181,60.6609,36834.0
2017-01-09 13:50:00,70.97,70.97,70.9,70.92,37512.0,60.6523,60.6523,60.5925,60.6096,37512.0
2017-01-09 13:55:00,70.92,70.95,70.91,70.94,16121.0,60.6096,60.6352,60.601,60.6267,16121.0
2017-01-09 14:00:00,70.95,70.96,70.92,70.94,14681.0,60.6352,60.6438,60.6096,60.6267,14681.0
2017-01-09 14:05:00,70.93,70.96,70.92,70.94,15794.0,60.6181,60.6438,60.6096,60.6267,15794.0
2017-01-09 14:10:00,70.93,70.97,70.9,70.96,57629.0,60.6181,60.6523,60.5925,60.6438,57629.0
2017-01-09 14:15:00,70.95,70.98,70.93,70.95,25100.0,60.6352,60.6609,60.6181,60.6352,25100.0
2017-01-09 14:20:00,70.95,71.0,70.94,70.99,32912.0,60.6352,60.678,60.6267,60.6694,32912.0
2017-01-09 14:25:00,71.0,71.02,70.97,70.98,39297.0,60.678,60.695,60.6523,60.6609,39297.0
2017-01-09 14:30:00,70.98,71.02,70.96,70.97,30608.0,60.6609,60.695,60.6438,60.6523,30608.0
2017-01-09 14:35:00,70.97,71.03,70.96,70.97,16534.0,60.6523,60.7036,60.6438,60.6523,16534.0
2017-01-09 14:40:00,70.96,70.98,70.94,70.95,23344.0,60.6438,60.6609,60.6267,60.6352,23344.0
2017-01-09 14:45:00,70.95,70.96,70.91,70.93,38359.0,60.6352,60.6438,60.601,60.6181,38359.0
2017-01-09 14:50:00,70.92,70.97,70.92,70.95,38940.0,60.6096,60.6523,60.6096,60.6352,38940.0
2017-01-09 14:55:00,70.94,71.02,70.94,71.01,33426.0,60.6267,60.695,60.6267,60.6865,33426.0
2017-01-09 15:00:00,71.01,71.04,71.0,71.02,25058.0,60.6865,60.7121,60.678,60.695,25058.0
2017-01-09 15:05:00,71.02,71.05,71.0,71.05,23072.0,60.695,60.7207,60.678,60.7207,23072.0
2017-01-09 15:10:00,71.05,71.13,71.04,71.13,45073.0,60.7207,60.7891,60.7121,60.7891,45073.0
2017-01-09 15:15:00,71.12,71.2,71.12,71.19,39320.0,60.7805,60.8489,60.7805,60.8403,39320.0
2017-01-09 15:20:00,71.2,71.23,71.18,71.2,42874.0,60.8489,60.8745,60.8318,60.8489,42874.0
2017-01-09 15:25:00,71.21,71.3,71.18,71.29,93135.0,60.8574,60.9343,60.8318,60.9258,93135.0
2017-01-09 15:30:00,71.29,71.31,71.21,71.23,59019.0,60.9258,60.9429,60.8574,60.8745,59019.0
2017-01-09 15:35:00,71.22,71.23,71.18,71.21,36253.0,60.866,60.8745,60.8318,60.8574,36253.0
2017-01-09 15:40:00,71.22,71.24,71.19,71.19,41694.0,60.866,60.8831,60.8403,60.8403,41694.0
2017-01-09 15:45:00,71.19,71.22,71.13,71.15,51002.0,60.8403,60.866,60.7891,60.8061,51002.0
2017-01-09 15:50:00,71.16,71.18,71.13,71.15,66706.0,60.8147,60.8318,60.7891,60.8061,66706.0
2017-01-09 15:55:00,71.14,71.17,71.07,71.08,213226.0,60.7976,60.8232,60.7378,60.7463,213226.0
2017-01-10 09:30:00,70.95,71.17,70.78,71.15,87261.0,60.6352,60.8232,60.4899,60.8061,87261.0
2017-01-10 09:35:00,71.17,71.23,70.99,70.99,12830.0,60.8232,60.8745,60.6694,60.6694,12830.0
2017-01-10 09:40:00,71.01,71.14,70.97,71.14,25673.0,60.6865,60.7976,60.6523,60.7976,25673.0
2017-01-10 09:45:00,71.13,71.15,71.01,71.06,14548.0,60.7891,60.8061,60.6865,60.7292,14548.0
2017-01-10 09:50:00,71.05,71.2,71.03,71.17,35322.0,60.7207,60.8489,60.7036,60.8232,35322.0
2017-01-10 09:55:00,71.17,71.17,71.11,71.15,69399.0,60.8232,60.8232,60.772,60.8061,69399.0
2017-01-10 10:00:00,71.14,71.16,71.03,71.03,44966.0,60.7976,60.8147,60.7036,60.7036,44966.0
2017-01-10 10:05:00,71.04,71.07,70.9,70.92,56186.0,60.7121,60.7378,60.5925,60.6096,56186.0
2017-01-10 10:10:00,70.94,70.96,70.9,70.95,25037.0,60.6267,60.6438,60.5925,60.6352,25037.0
2017-01-10 10:15:00,70.95,70.97,70.86,70.86,20220.0,60.6352,60.6523,60.5583,60.5583,20220.0
2017-01-10 10:20:00,70.85,70.88,70.73,70.76,60379.0,60.5498,60.5754,60.4472,60.4728,60379.0
2017-01-10 10:25:00,70.76,70.78,70.67,70.75,70860.0,60.4728,60.4899,60.3959,60.4643,70860.0
2017-01-10 10:30:00,70.76,70.98,70.76,70.94,39458.0,60.4728,60.6609,60.4728,60.6267,39458.0
2017-01-10 10:35:00,70.95,70.96,70.92,70.95,24610.0,60.6352,60.6438,60.6096,60.6352,24610.0
2017-01-10 10:40:00,70.95,70.95,70.89,70.9,24371.0,60.6352,60.6352,60.5839,60.5925,24371.0
2017-01-10 10:45:00,70.9,71.11,70.89,71.11,53847.0,60.5925,60.772,60.5839,60.772,53847.0
2017-01-10 10:50:00,71.11,71.22,71.08,71.22,28130.0,60.772,60.866,60.7463,60.866,28130.0
2017-01-10 10:55:00,71.21,71.42,71.21,71.41,100709.0,60.8574,61.0369,60.8574,61.0283,100709.0
2017-01-10 11:00:00,71.41,71.58,71.4,71.57,60535.0,61.0283,61.1736,61.0198,61.1651,60535.0
2017-01-10 11:05:00,71.57,71.68,71.57,71.6,114033.0,61.1651,61.2591,61.1651,61.1907,114033.0
2017-01-10 11:10:00,71.59,71.65,71.54,71.63,64392.0,61.1822,61.2335,61.1395,61.2164,64392.0
2017-01-10 11:15:00,71.63,71.68,71.58,71.59,106292.0,61.2164,61.2591,61.1736,61.1822,106292.0
2017-01-10 11:20:00,71.57,71.6,71.49,71.52,36544.0,61.1651,61.1907,61.0967,61.1224,36544.0
2017-01-10 11:25:00,71.51,71.54,71.48,71.51,19113.0,61.1138,61.1395,61.0882,61.1138,19113.0
2017-01-10 11:30:00,71.52,71.53,71.38,71.4,23731.0,61.1224,61.1309,61.0027,61.0198,23731.0
2017-01-10 11:35:00,71.38,71.43,71.35,71.42,17081.0,61.0027,61.0454,60.9771,61.0369,17081.0
2017-01-10 11:40:00,71.43,71.51,71.43,71.51,19464.0,61.0454,61.1138,61.0454,61.1138,19464.0
2017-01-10 11:45:00,71.51,71.59,71.5,71.54,28690.0,61.1138,61.1822,61.1053,61.1395,28690.0
2017-01-10 11:50:00,71.53,71.57,71.51,71.52,15337.0,61.1309,61.1651,61.1138,61.1224,15337.0
2017-01-10 11:55:00,71.51,71.56,71.5,71.51,32144.0,61.1138,61.1565,61.1053,61.1138,32144.0
2017-01-10 12:00:00,71.51,71.53,71.48,71.51,16426.0,61.1138,61.1309,61.0882,61.1138,16426.0
2017-01-10 12:05:00,71.52,71.6,71.51,71.6,19937.0,61.1224,61.1907,61.1138,61.1907,19937.0
2017-01-10 12:10:00,71.6,71.61,71.55,71.56,11608.0,61.1907,61.1993,61.148,61.1565,11608.0
2017-01-10 12:15:00,71.57,71.7,71.57,71.65,27972.0,61.1651,61.2762,61.1651,61.2335,27972.0
2017-01-10 12:20:00,71.65,71.68,71.64,71.64,12913.0,61.2335,61.2591,61.2249,61.2249,12913.0
2017-01-10 12:25:00,71.64,71.65,71.53,71.56,20585.0,61.2249,61.2335,61.1309,61.1565,20585.0
2017-01-10 12:30:00,71.56,71.58,71.54,71.56,13874.0,61.1565,61.1736,61.1395,61.1565,13874.0
2017-01-10 12:35:00,71.55,71.55,71.49,71.5,18971.0,61.148,61.148,61.0967,61.1053,18971.0
2017-01-10 12:40:00,71.49,71.5,71.45,71.46,16061.0,61.0967,61.1053,61.0625,61.0711,16061.0
2017-01-10 12:45:00,71.45,71.46,71.35,71.35,47813.0,61.0625,61.0711,60.9771,60.9771,47813.0
2017-01-10 12:50:00,71.35,71.44,71.35,71.38,24291.0,60.9771,61.054,60.9771,61.0027,24291.0
2017-01-10 12:55:00,71.37,71.42,71.37,71.4,29829.0,60.9942,61.0369,60.9942,61.0198,29829.0
2017-01-10 13:00:00,71.4,71.47,71.4,71.42,30933.0,61.0198,61.0796,61.0198,61.0369,30933.0
2017-01-10 13:05:00,71.42,71.43,71.37,71.41,14264.0,61.0369,61.0454,60.9942,61.0283,14264.0
2017-01-10 13:10:00,71.4,71.4,71.36,71.39,34521.0,61.0198,61.0198,60.9856,61.0113,34521.0
2017-01-10 13:15:00,71.4,71.44,71.39,71.43,21434.0,61.0198,61.054,61.0113,61.0454,21434.0
2017-01-10 13:20:00,71.42,71.43,71.32,71.35,18908.0,61.0369,61.0454,60.9514,60.9771,18908.0
2017-01-10 13:25:00,71.35,71.36,71.32,71.35,16012.0,60.9771,60.9856,60.9514,60.9771,16012.0
2017-01-10 13:30:00,71.35,71.36,71.29,71.35,40402.0,60.9771,60.9856,60.9258,60.9771,40402.0
2017-01-10 13:35:00,71.35,71.41,71.34,71.4,39449.0,60.9771,61.0283,60.9685,61.0198,39449.0
2017-01-10 13:40:00,71.39,71.4,71.3,71.31,41589.0,61.0113,61.0198,60.9343,60.9429,41589.0
2017-01-10 13:45:00,71.31,71.35,71.3,71.34,31303.0,60.9429,60.9771,60.9343,60.9685,31303.0
2017-01-10 13:50:00,71.34,71.34,71.25,71.31,48398.0,60.9685,60.9685,60.8916,60.9429,48398.0
2017-01-10 13:55:00,71.31,71.35,71.23,71.23,35017.0,60.9429,60.9771,60.8745,60.8745,35017.0
2017-01-10 14:00:00,71.23,71.24,71.13,71.15,46695.0,60.8745,60.8831,60.7891,60.8061,46695.0
2017-01-10 14:05:00,71.15,71.17,71.09,71.17,25259.0,60.8061,60.8232,60.7549,60.8232,25259.0
2017-01-10 14:10:00,71.16,71.28,71.16,71.28,73007.0,60.8147,60.9172,60.8147,60.9172,73007.0
2017-01-10 14:15:00,71.27,71.31,71.25,71.26,34297.0,60.9087,60.9429,60.8916,60.9002,34297.0
2017-01-10 14:20:00,71.26,71.3,71.26,71.26,37732.0,60.9002,60.9343,60.9002,60.9002,37732.0
2017-01-10 14:25:00,71.26,71.3,71.25,71.26,43496.0,60.9002,60.9343,60.8916,60.9002,43496.0
2017-01-10 14:30:00,71.25,71.32,71.25,71.3,31937.0,60.8916,60.9514,60.8916,60.9343,31937.0
2017-01-10 14:35:00,71.3,71.43,71.3,71.42,45022.0,60.9343,61.0454,60.9343,61.0369,45022.0
2017-01-10 14:40:00,71.41,71.43,71.37,71.4,65290.0,61.0283,61.0454,60.9942,61.0198,65290.0
2017-01-10 14:45:00,71.4,71.42,71.37,71.37,58157.0,61.0198,61.0369,60.9942,60.9942,58157.0
2017-01-10 14:50:00,71.38,71.39,71.34,71.39,46242.0,61.0027,61.0113,60.9685,61.0113,46242.0
2017-01-10 14:55:00,71.38,71.39,71.31,71.33,38061.0,61.0027,61.0113,60.9429,60.96,38061.0
2017-01-10 15:00:00,71.33,71.33,71.24,71.25,39997.0,60.96,60.96,60.8831,60.8916,39997.0
2017-01-10 15:05:00,71.25,71.33,71.24,71.3,37839.0,60.8916,60.96,60.8831,60.9343,37839.0
2017-01-10 15:10:00,71.31,71.34,71.28,71.28,37127.0,60.9429,60.9685,60.9172,60.9172,37127.0
2017-01-10 15:15:00,71.28,71.29,71.22,71.24,39179.0,60.9172,60.9258,60.866,60.8831,39179.0
2017-01-10 15:20:00,71.25,71.28,71.21,71.25,35655.0,60.8916,60.9172,60.8574,60.8916,35655.0
2017-01-10 15:25:00,71.25,71.27,71.22,71.23,33156.0,60.8916,60.9087,60.866,60.8745,33156.0
2017-01-10 15:30:00,71.23,71.33,71.22,71.3,49579.0,60.8745,60.96,60.866,60.9343,49579.0
2017-01-10 15:35:00,71.31,71.39,71.3,71.36,92373.0,60.9429,61.0113,60.9343,60.9856,92373.0
2017-01-10 15:40:00,71.36,71.36,71.27,71.32,62712.0,60.9856,60.9856,60.9087,60.9514,62712.0
2017-01-10 15:45:00,71.31,71.32,71.24,71.28,74535.0,60.9429,60.9514,60.8831,60.9172,74535.0
2017-01-10 15:50:00,71.28,71.29,71.25,71.28,75229.0,60.9172,60.9258,60.8916,60.9172,75229.0
2017-01-10 15:55:00,71.28,71.29,71.21,71.21,157535.0,60.9172,60.9258,60.8574,60.8574,157535.0
2017-01-11 09:30:00,71.16,71.27,71.04,71.19,79765.0,60.8147,60.9087,60.7121,60.8403,79765.0
2017-01-11 09:35:00,71.24,71.24,70.93,70.94,17531.0,60.8831,60.8831,60.6181,60.6267,17531.0
2017-01-11 09:40:00,70.99,71.22,70.99,71.1,34467.0,60.6694,60.866,60.6694,60.7634,34467.0
2017-01-11 09:45:00,71.1,71.14,70.94,71.0,28032.0,60.7634,60.7976,60.6267,60.678,28032.0
2017-01-11 09:50:00,71.0,71.02,70.93,71.02,34680.0,60.678,60.695,60.6181,60.695,34680.0
2017-01-11 09:55:00,71.03,71.04,70.91,71.03,27594.0,60.7036,60.7121,60.601,60.7036,27594.0
2017-01-11 10:00:00,71.04,71.09,71.0,71.07,38207.0,60.7121,60.7549,60.678,60.7378,38207.0
2017-01-11 10:05:00,71.07,71.1,71.0,71.02,26267.0,60.7378,60.7634,60.678,60.695,26267.0
2017-01-11 10:10:00,71.01,71.06,71.0,71.04,20850.0,60.6865,60.7292,60.678,60.7121,20850.0
2017-01-11 10:15:00,71.03,71.05,71.0,71.02,45981.0,60.7036,60.7207,60.678,60.695,45981.0
2017-01-11 10:20:00,71.01,71.03,71.0,71.01,20257.0,60.6865,60.7036,60.678,60.6865,20257.0
2017-01-11 10:25:00,71.0,71.01,70.92,70.98,37816.0,60.678,60.6865,60.6096,60.6609,37816.0
2017-01-11 10:30:00,70.97,71.05,70.96,70.99,24416.0,60.6523,60.7207,60.6438,60.6694,24416.0
2017-01-11 10:35:00,70.98,71.04,70.95,71.02,21396.0,60.6609,60.7121,60.6352,60.695,21396.0
2017-01-11 10:40:00,71.02,71.08,70.98,71.07,20299.0,60.695,60.7463,60.6609,60.7378,20299.0
2017-01-11 10:45:00,71.07,71.15,71.07,71.12,24553.0,60.7378,60.8061,60.7378,60.7805,24553.0
2017-01-11 10:50:00,71.13,71.13,71.02,71.05,18923.0,60.7891,60.7891,60.695,60.7207,18923.0
2017-01-11 10:55:00,71.06,71.09,71.0,71.09,23048.0,60.7292,60.7549,60.678,60.7549,23048.0
2017-01-11 11:00:00,71.1,71.16,71.03,71.08,26134.0,60.7634,60.8147,60.7036,60.7463,26134.0
2017-01-11 11:05:00,71.08,71.12,71.05,71.11,24961.0,60.7463,60.7805,60.7207,60.772,24961.0
2017-01-11 11:10:00,71.11,71.18,71.11,71.17,28968.0,60.772,60.8318,60.772,60.8232,28968.0
2017-01-11 11:15:00,71.18,71.3,71.18,71.27,32061.0,60.8318,60.9343,60.8318,60.9087,32061.0
2017-01-11 11:20:00,71.27,71.37,71.23,71.23,35876.0,60.9087,60.9942,60.8745,60.8745,35876.0
2017-01-11 11:25:00,71.23,71.32,71.16,71.16,42321.0,60.8745,60.9514,60.8147,60.8147,42321.0
2017-01-11 11:30:00,71.16,71.16,70.99,71.04,31056.0,60.8147,60.8147,60.6694,60.7121,31056.0
2017-01-11 11:35:00,71.05,71.06,70.79,70.87,46877.0,60.7207,60.7292,60.4985,60.5669,46877.0
2017-01-11 11:40:00,70.87,70.88,70.8,70.86,28531.0,60.5669,60.5754,60.507,60.5583,28531.0
2017-01-11 11:45:00,70.86,70.86,70.79,70.81,25458.0,60.5583,60.5583,60.4985,60.5156,25458.0
2017-01-11 11:50:00,70.8,71.0,70.8,70.93,31283.0,60.507,60.678,60.507,60.6181,31283.0
2017-01-11 11:55:00,70.93,71.1,70.88,71.07,17488.0,60.6181,60.7634,60.5754,60.7378,17488.0
2017-01-11 12:00:00,71.07,71.09,71.01,71.07,29821.0,60.7378,60.7549,60.6865,60.7378,29821.0
2017-01-11 12:05:00,71.08,71.12,71.05,71.11,43943.0,60.7463,60.7805,60.7207,60.772,43943.0
2017-01-11 12:10:00,71.11,71.17,71.1,71.13,36118.0,60.772,60.8232,60.7634,60.7891,36118.0
2017-01-11 12:15:00,71.13,71.13,70.92,70.96,24893.0,60.7891,60.7891,60.6096,60.6438,24893.0
2017-01-11 12:20:00,70.95,70.95,70.82,70.89,20145.0,60.6352,60.6352,60.5241,60.5839,20145.0
2017-01-11 12:25:00,70.9,70.98,70.87,70.98,28357.0,60.5925,60.6609,60.5669,60.6609,28357.0
2017-01-11 12:30:00,70.97,71.01,70.94,70.96,18604.0,60.6523,60.6865,60.6267,60.6438,18604.0
2017-01-11 12:35:00,70.95,71.0,70.93,70.97,29719.0,60.6352,60.678,60.6181,60.6523,29719.0
2017-01-11 12:40:00,70.96,70.96,70.81,70.84,41461.0,60.6438,60.6438,60.5156,60.5412,41461.0
2017-01-11 12:45:00,70.84,70.84,70.77,70.8,21976.0,60.5412,60.5412,60.4814,60.507,21976.0
2017-01-11 12:50:00,70.79,70.79,70.71,70.72,32803.0,60.4985,60.4985,60.4301,60.4387,32803.0
2017-01-11 12:55:00,70.72,70.79,70.72,70.78,20218.0,60.4387,60.4985,60.4387,60.4899,20218.0
2017-01-11 13:00:00,70.78,70.82,70.76,70.78,21797.0,60.4899,60.5241,60.4728,60.4899,21797.0
2017-01-11 13:05:00,70.78,70.84,70.78,70.79,25193.0,60.4899,60.5412,60.4899,60.4985,25193.0
2017-01-11 13:10:00,70.78,70.79,70.65,70.7,26704.0,60.4899,60.4985,60.3788,60.4216,26704.0
2017-01-11 13:15:00,70.7,70.7,70.56,70.65,18721.0,60.4216,60.4216,60.3019,60.3788,18721.0
2017-01-11 13:20:00,70.66,70.76,70.63,70.75,22596.0,60.3874,60.4728,60.3617,60.4643,22596.0
2017-01-11 13:25:00,70.74,70.75,70.58,70.6,26190.0,60.4558,60.4643,60.319,60.3361,26190.0
2017-01-11 13:30:00,70.6,70.64,70.58,70.63,20899.0,60.3361,60.3703,60.319,60.3617,20899.0
2017-01-11 13:35:00,70.63,70.8,70.61,70.79,32653.0,60.3617,60.507,60.3447,60.4985,32653.0
2017-01-11 13:40:00,70.77,70.8,70.74,70.8,18676.0,60.4814,60.507,60.4558,60.507,18676.0
2017-01-11 13:45:00,70.8,70.82,70.72,70.73,28190.0,60.507,60.5241,60.4387,60.4472,28190.0
2017-01-11 13:50:00,70.73,70.82,70.73,70.82,39252.0,60.4472,60.5241,60.4472,60.5241,39252.0
2017-01-11 13:55:00,70.81,70.88,70.79,70.82,25794.0,60.5156,60.5754,60.4985,60.5241,25794.0
2017-01-11 14:00:00,70.83,70.83,70.77,70.8,26963.0,60.5327,60.5327,60.4814,60.507,26963.0
2017-01-11 14:05:00,70.8,70.87,70.77,70.86,40487.0,60.507,60.5669,60.4814,60.5583,40487.0
2017-01-11 14:10:00,70.87,70.91,70.84,70.9,26377.0,60.5669,60.601,60.5412,60.5925,26377.0
2017-01-11 14:15:00,70.9,70.97,70.9,70.96,30649.0,60.5925,60.6523,60.5925,60.6438,30649.0
2017-01-11 14:20:00,70.97,71.01,70.96,71.01,32248.0,60.6523,60.6865,60.6438,60.6865,32248.0
2017-01-11 14:25:00,71.0,71.05,71.0,71.01,29851.0,60.678,60.7207,60.678,60.6865,29851.0
2017-01-11 14:30:00,71.01,71.09,71.01,71.08,34694.0,60.6865,60.7549,60.6865,60.7463,34694.0
2017-01-11 14:35:00,71.08,71.2,71.07,71.19,26660.0,60.7463,60.8489,60.7378,60.8403,26660.0
2017-01-11 14:40:00,71.19,71.22,71.15,71.16,49940.0,60.8403,60.866,60.8061,60.8147,49940.0
2017-01-11 14:45:00,71.17,71.18,71.11,71.16,30037.0,60.8232,60.8318,60.772,60.8147,30037.0
2017-01-11 14:50:00,71.17,71.2,71.11,71.12,25124.0,60.8232,60.8489,60.772,60.7805,25124.0
2017-01-11 14:55:00,71.13,71.14,71.08,71.14,18597.0,60.7891,60.7976,60.7463,60.7976,18597.0
2017-01-11 15:00:00,71.14,71.23,71.11,71.23,31670.0,60.7976,60.8745,60.772,60.8745,31670.0
2017-01-11 15:05:00,71.24,71.28,71.2,71.2,33511.0,60.8831,60.9172,60.8489,60.8489,33511.0
2017-01-11 15:10:00,71.2,71.24,71.19,71.22,23599.0,60.8489,60.8831,60.8403,60.866,23599.0
2017-01-11 15:15:00,71.22,71.25,71.17,71.22,82242.0,60.866,60.8916,60.8232,60.866,82242.0
2017-01-11 15:20:00,71.22,71.28,71.21,71.28,24119.0,60.866,60.9172,60.8574,60.9172,24119.0
2017-01-11 15:25:00,71.28,71.28,71.25,71.26,30191.0,60.9172,60.9172,60.8916,60.9002,30191.0
2017-01-11 15:30:00,71.26,71.28,71.25,71.27,32356.0,60.9002,60.9172,60.8916,60.9087,32356.0
2017-01-11 15:35:00,71.27,71.31,71.26,71.29,39284.0,60.9087,60.9429,60.9002,60.9258,39284.0
2017-01-11 15:40:00,71.28,71.29,71.26,71.28,25728.0,60.9172,60.9258,60.9002,60.9172,25728.0
2017-01-11 15:45:00,71.29,71.35,71.29,71.33,74596.0,60.9258,60.9771,60.9258,60.96,74596.0
2017-01-11 15:50:00,71.33,71.34,71.29,71.31,84105.0,60.96,60.9685,60.9258,60.9429,84105.0
2017-01-11 15:55:00,71.31,71.31,71.24,71.28,194407.0,60.9429,60.9429,60.8831,60.9172,194407.0
2017-01-12 09:30:00,71.25,71.39,71.01,71.19,70245.0,60.8916,61.0113,60.6865,60.8403,70245.0
2017-01-12 09:35:00,71.13,71.19,70.9,70.94,93663.0,60.7891,60.8403,60.5925,60.6267,93663.0
2017-01-12 09:40:00,70.93,71.09,70.82,71.03,42756.0,60.6181,60.7549,60.5241,60.7036,42756.0
2017-01-12 09:45:00,71.02,71.12,71.02,71.09,43451.0,60.695,60.7805,60.695,60.7549,43451.0
2017-01-12 09:50:00,71.06,71.08,70.9,71.02,40713.0,60.7292,60.7463,60.5925,60.695,40713.0
2017-01-12 09:55:00,71.0,71.08,70.95,71.06,51034.0,60.678,60.7463,60.6352,60.7292,51034.0
2017-01-12 10:00:00,71.06,71.12,71.02,71.05,88125.0,60.7292,60.7805,60.695,60.7207,88125.0
2017-01-12 10:05:00,71.05,71.05,70.79,70.84,59921.0,60.7207,60.7207,60.4985,60.5412,59921.0
2017-01-12 10:10:00,70.84,71.07,70.84,71.03,38459.0,60.5412,60.7378,60.5412,60.7036,38459.0
2017-01-12 10:15:00,71.03,71.05,70.99,71.0,49622.0,60.7036,60.7207,60.6694,60.678,49622.0
2017-01-12 10:20:00,71.0,71.07,70.98,71.05,33412.0,60.678,60.7378,60.6609,60.7207,33412.0
2017-01-12 10:25:00,71.04,71.21,71.04,71.14,63499.0,60.7121,60.8574,60.7121,60.7976,63499.0
2017-01-12 10:30:00,71.13,71.13,71.05,71.09,45598.0,60.7891,60.7891,60.7207,60.7549,45598.0
2017-01-12 10:35:00,71.09,71.12,70.91,70.97,97764.0,60.7549,60.7805,60.601,60.6523,97764.0
2017-01-12 10:40:00,70.96,71.19,70.96,71.18,61185.0,60.6438,60.8403,60.6438,60.8318,61185.0
2017-01-12 10:45:00,71.18,71.18,70.99,70.99,40011.0,60.8318,60.8318,60.6694,60.6694,40011.0
2017-01-12 10:50:00,70.99,71.07,70.99,71.06,30566.0,60.6694,60.7378,60.6694,60.7292,30566.0
2017-01-12 10:55:00,71.06,71.18,71.04,71.12,58401.0,60.7292,60.8318,60.7121,60.7805,58401.0
2017-01-12 11:00:00,71.1,71.16,71.03,71.05,55199.0,60.7634,60.8147,60.7036,60.7207,55199.0
2017-01-12 11:05:00,71.05,71.16,71.05,71.14,33556.0,60.7207,60.8147,60.7207,60.7976,33556.0
2017-01-12 11:10:00,71.15,71.31,71.13,71.28,32778.0,60.8061,60.9429,60.7891,60.9172,32778.0
2017-01-12 11:15:00,71.28,71.34,71.22,71.25,40482.0,60.9172,60.9685,60.866,60.8916,40482.0
2017-01-12 11:20:00,71.25,71.28,71.14,71.2,41714.0,60.8916,60.9172,60.7976,60.8489,41714.0
2017-01-12 11:25:00,71.19,71.25,71.18,71.21,15929.0,60.8403,60.8916,60.8318,60.8574,15929.0
2017-01-12 11:30:00,71.21,71.22,71.15,71.19,23964.0,60.8574,60.866,60.8061,60.8403,23964.0
2017-01-12 11:35:00,71.19,71.24,71.18,71.22,22516.0,60.8403,60.8831,60.8318,60.866,22516.0
2017-01-12 11:40:00,71.21,71.24,71.16,71.23,27777.0,60.8574,60.8831,60.8147,60.8745,27777.0
2017-01-12 11:45:00,71.24,71.25,71.18,71.18,47871.0,60.8831,60.8916,60.8318,60.8318,47871.0
2017-01-12 11:50:00,71.19,71.24,71.16,71.17,97412.0,60.8403,60.8831,60.8147,60.8232,97412.0
2017-01-12 11:55:00,71.17,71.19,71.13,71.16,38500.0,60.8232,60.8403,60.7891,60.8147,38500.0
2017-01-12 12:00:00,71.17,71.29,71.16,71.26,55159.0,60.8232,60.9258,60.8147,60.9002,55159.0
2017-01-12 12:05:00,71.26,71.29,71.21,71.21,17007.0,60.9002,60.9258,60.8574,60.8574,17007.0
2017-01-12 12:10:00,71.21,71.25,71.2,71.25,13676.0,60.8574,60.8916,60.8489,60.8916,13676.0
2017-01-12 12:15:00,71.25,71.35,71.24,71.3,66150.0,60.8916,60.9771,60.8831,60.9343,66150.0
2017-01-12 12:20:00,71.3,71.33,71.28,71.3,20233.0,60.9343,60.96,60.9172,60.9343,20233.0
2017-01-12 12:25:00,71.3,71.34,71.28,71.29,38088.0,60.9343,60.9685,60.9172,60.9258,38088.0
2017-01-12 12:30:00,71.3,71.37,71.3,71.34,34796.0,60.9343,60.9942,60.9343,60.9685,34796.0
2017-01-12 12:35:00,71.34,71.37,71.34,71.36,31129.0,60.9685,60.9942,60.9685,60.9856,31129.0
2017-01-12 12:40:00,71.36,71.38,71.34,71.34,41302.0,60.9856,61.0027,60.9685,60.9685,41302.0
2017-01-12 12:45:00,71.34,71.39,71.34,71.35,31053.0,60.9685,61.0113,60.9685,60.9771,31053.0
2017-01-12 12:50:00,71.36,71.37,71.33,71.36,22272.0,60.9856,60.9942,60.96,60.9856,22272.0
2017-01-12 12:55:00,71.35,71.37,71.34,71.35,16770.0,60.9771,60.9942,60.9685,60.9771,16770.0
2017-01-12 13:00:00,71.34,71.38,71.34,71.35,35641.0,60.9685,61.0027,60.9685,60.9771,35641.0
2017-01-12 13:05:00,71.36,71.38,71.34,71.35,33538.0,60.9856,61.0027,60.9685,60.9771,33538.0
2017-01-12 13:10:00,71.35,71.38,71.34,71.36,20411.0,60.9771,61.0027,60.9685,60.9856,20411.0
2017-01-12 13:15:00,71.35,71.42,71.35,71.38,31317.0,60.9771,61.0369,60.9771,61.0027,31317.0
2017-01-12 13:20:00,71.39,71.39,71.27,71.29,21262.0,61.0113,61.0113,60.9087,60.9258,21262.0
2017-01-12 13:25:00,71.29,71.34,71.29,71.31,27969.0,60.9258,60.9685,60.9258,60.9429,27969.0
2017-01-12 13:30:00,71.32,71.34,71.3,71.32,21648.0,60.9514,60.9685,60.9343,60.9514,21648.0
2017-01-12 13:35:00,71.34,71.37,71.31,71.35,13441.0,60.9685,60.9942,60.9429,60.9771,13441.0
2017-01-12 13:40:00,71.35,71.4,71.34,71.38,24255.0,60.9771,61.0198,60.9685,61.0027,24255.0
2017-01-12 13:45:00,71.37,71.44,71.36,71.43,36139.0,60.9942,61.054,60.9856,61.0454,36139.0
2017-01-12 13:50:00,71.43,71.45,71.39,71.44,29503.0,61.0454,61.0625,61.0113,61.054,29503.0
2017-01-12 13:55:00,71.44,71.47,71.42,71.45,21285.0,61.054,61.0796,61.0369,61.0625,21285.0
2017-01-12 14:00:00,71.45,71.54,71.45,71.54,34946.0,61.0625,61.1395,61.0625,61.1395,34946.0
2017-01-12 14:05:00,71.54,71.54,71.48,71.53,37795.0,61.1395,61.1395,61.0882,61.1309,37795.0
2017-01-12 14:10:00,71.54,71.54,71.48,71.5,34857.0,61.1395,61.1395,61.0882,61.1053,34857.0
2017-01-12 14:15:00,71.5,71.53,71.49,71.5,25610.0,61.1053,61.1309,61.0967,61.1053,25610.0
2017-01-12 14:20:00,71.5,71.52,71.49,71.49,44741.0,61.1053,61.1224,61.0967,61.0967,44741.0
2017-01-12 14:25:00,71.49,71.51,71.47,71.48,33230.0,61.0967,61.1138,61.0796,61.0882,33230.0
2017-01-12 14:30:00,71.48,71.57,71.48,71.56,25641.0,61.0882,61.1651,61.0882,61.1565,25641.0
2017-01-12 14:35:00,71.55,71.6,71.53,71.56,28723.0,61.148,61.1907,61.1309,61.1565,28723.0
2017-01-12 14:40:00,71.55,71.58,71.5,71.51,28279.0,61.148,61.1736,61.1053,61.1138,28279.0
2017-01-12 14:45:00,71.5,71.53,71.47,71.49,37848.0,61.1053,61.1309,61.0796,61.0967,37848.0
2017-01-12 14:50:00,71.48,71.55,71.48,71.51,27146.0,61.0882,61.148,61.0882,61.1138,27146.0
2017-01-12 14:55:00,71.51,71.55,71.5,71.55,29538.0,61.1138,61.148,61.1053,61.148,29538.0
2017-01-12 15:00:00,71.54,71.54,71.49,71.5,21596.0,61.1395,61.1395,61.0967,61.1053,21596.0
2017-01-12 15:05:00,71.5,71.51,71.47,71.48,25708.0,61.1053,61.1138,61.0796,61.0882,25708.0
2017-01-12 15:10:00,71.49,71.53,71.49,71.51,70105.0,61.0967,61.1309,61.0967,61.1138,70105.0
2017-01-12 15:15:00,71.51,71.53,71.47,71.48,46738.0,61.1138,61.1309,61.0796,61.0882,46738.0
2017-01-12 15:20:00,71.48,71.5,71.46,71.47,67323.0,61.0882,61.1053,61.0711,61.0796,67323.0
2017-01-12 15:25:00,71.47,71.53,71.47,71.5,57697.0,61.0796,61.1309,61.0796,61.1053,57697.0
2017-01-12 15:30:00,71.51,71.56,71.49,71.52,52668.0,61.1138,61.1565,61.0967,61.1224,52668.0
2017-01-12 15:35:00,71.52,71.63,71.5,71.59,83334.0,61.1224,61.2164,61.1053,61.1822,83334.0
2017-01-12 15:40:00,71.59,71.6,71.56,71.59,69504.0,61.1822,61.1907,61.1565,61.1822,69504.0
2017-01-12 15:45:00,71.59,71.63,71.57,71.61,123620.0,61.1822,61.2164,61.1651,61.1993,123620.0
2017-01-12 15:50:00,71.6,71.62,71.54,71.58,90333.0,61.1907,61.2078,61.1395,61.1736,90333.0
2017-01-12 15:55:00,71.58,71.64,71.56,71.57,182960.0,61.1736,61.2249,61.1565,61.1651,182960.0
2017-01-13 09:30:00,71.4,71.79,71.39,71.74,57846.0,61.0198,61.3531,61.0113,61.3104,57846.0
2017-01-13 09:35:00,71.76,71.88,71.7,71.77,138371.0,61.3275,61.43,61.2762,61.336,138371.0
2017-01-13 09:40:00,71.79,71.92,71.79,71.85,36733.0,61.3531,61.4642,61.3531,61.4044,36733.0
2017-01-13 09:45:00,71.85,71.93,71.81,71.9,67501.0,61.4044,61.4728,61.3702,61.4471,67501.0
2017-01-13 09:50:00,71.89,71.97,71.88,71.91,85584.0,61.4386,61.5069,61.43,61.4557,85584.0
2017-01-13 09:55:00,71.89,71.92,71.79,71.84,62050.0,61.4386,61.4642,61.3531,61.3958,62050.0
2017-01-13 10:00:00,71.84,71.84,71.68,71.81,97892.0,61.3958,61.3958,61.2591,61.3702,97892.0
2017-01-13 10:05:00,71.8,71.82,71.77,71.8,47293.0,61.3617,61.3787,61.336,61.3617,47293.0
2017-01-13 10:10:00,71.8,71.83,71.59,71.6,75907.0,61.3617,61.3873,61.1822,61.1907,75907.0
2017-01-13 10:15:00,71.6,71.73,71.6,71.63,43000.0,61.1907,61.3018,61.1907,61.2164,43000.0
2017-01-13 10:20:00,71.63,71.63,71.55,71.55,74690.0,61.2164,61.2164,61.148,61.148,74690.0
2017-01-13 10:25:00,71.55,71.58,71.48,71.48,20828.0,61.148,61.1736,61.0882,61.0882,20828.0
2017-01-13 10:30:00,71.48,71.61,71.48,71.55,64433.0,61.0882,61.1993,61.0882,61.148,64433.0
2017-01-13 10:35:00,71.56,71.62,71.54,71.62,67406.0,61.1565,61.2078,61.1395,61.2078,67406.0
2017-01-13 10:40:00,71.62,71.64,71.54,71.55,38966.0,61.2078,61.2249,61.1395,61.148,38966.0
2017-01-13 10:45:00,71.56,71.63,71.55,71.6,25409.0,61.1565,61.2164,61.148,61.1907,25409.0
2017-01-13 10:50:00,71.59,71.72,71.57,71.71,34071.0,61.1822,61.2933,61.1651,61.2847,34071.0
2017-01-13 10:55:00,71.71,71.74,71.65,71.73,42067.0,61.2847,61.3104,61.2335,61.3018,42067.0
2017-01-13 11:00:00,71.73,71.74,71.7,71.71,32053.0,61.3018,61.3104,61.2762,61.2847,32053.0
2017-01-13 11:05:00,71.71,71.77,71.69,71.77,60125.0,61.2847,61.336,61.2676,61.336,60125.0
2017-01-13 11:10:00,71.77,71.8,71.74,71.75,43742.0,61.336,61.3617,61.3104,61.3189,43742.0
2017-01-13 11:15:00,71.75,71.83,71.74,71.82,50183.0,61.3189,61.3873,61.3104,61.3787,50183.0
2017-01-13 11:20:00,71.81,71.93,71.8,71.92,84759.0,61.3702,61.4728,61.3617,61.4642,84759.0
2017-01-13 11:25:00,71.92,71.98,71.92,71.96,47384.0,61.4642,61.5155,61.4642,61.4984,47384.0
2017-01-13 11:30:00,71.96,72.01,71.94,71.98,71496.0,61.4984,61.5411,61.4813,61.5155,71496.0
2017-01-13 11:35:00,71.99,72.0,71.87,71.87,37233.0,61.524,61.5326,61.4215,61.4215,37233.0
2017-01-13 11:40:00,71.87,71.88,71.8,71.85,44896.0,61.4215,61.43,61.3617,61.4044,44896.0
2017-01-13 11:45:00,71.85,72.02,71.85,72.01,62276.0,61.4044,61.5497,61.4044,61.5411,62276.0
2017-01-13 11:50:00,72.01,72.1,72.0,72.1,48899.0,61.5411,61.618,61.5326,61.618,48899.0
2017-01-13 11:55:00,72.09,72.14,72.07,72.13,43272.0,61.6095,61.6522,61.5924,61.6437,43272.0
2017-01-13 12:00:00,72.13,72.17,72.03,72.06,47747.0,61.6437,61.6779,61.5582,61.5839,47747.0
2017-01-13 12:05:00,72.06,72.08,72.01,72.07,35764.0,61.5839,61.6009,61.5411,61.5924,35764.0
2017-01-13 12:10:00,72.07,72.23,72.07,72.21,93084.0,61.5924,61.7291,61.5924,61.712,93084.0
2017-01-13 12:15:00,72.22,72.22,72.14,72.21,88138.0,61.7206,61.7206,61.6522,61.712,88138.0
2017-01-13 12:20:00,72.21,72.28,72.21,72.27,68402.0,61.712,61.7719,61.712,61.7633,68402.0
2017-01-13 12:25:00,72.27,72.29,72.26,72.27,44879.0,61.7633,61.7804,61.7548,61.7633,44879.0
2017-01-13 12:30:00,72.28,72.33,72.27,72.29,44118.0,61.7719,61.8146,61.7633,61.7804,44118.0
2017-01-13 12:35:00,72.29,72.34,72.29,72.34,34369.0,61.7804,61.8231,61.7804,61.8231,34369.0
2017-01-13 12:40:00,72.34,72.4,72.32,72.38,90107.0,61.8231,61.8744,61.8061,61.8573,90107.0
2017-01-13 12:45:00,72.37,72.42,72.35,72.41,69812.0,61.8488,61.8915,61.8317,61.883,69812.0
2017-01-13 12:50:00,72.41,72.49,72.38,72.46,144478.0,61.883,61.9513,61.8573,61.9257,144478.0
2017-01-13 12:55:00,72.45,72.51,72.45,72.45,57021.0,61.9172,61.9684,61.9172,61.9172,57021.0
2017-01-13 13:00:00,72.45,72.52,72.41,72.49,91547.0,61.9172,61.977,61.883,61.9513,91547.0
2017-01-13 13:05:00,72.5,72.6,72.48,72.55,137636.0,61.9599,62.0453,61.9428,62.0026,137636.0
2017-01-13 13:10:00,72.54,72.61,72.52,72.58,101818.0,61.9941,62.0539,61.977,62.0283,101818.0
2017-01-13 13:15:00,72.57,72.62,72.46,72.48,38209.0,62.0197,62.0624,61.9257,61.9428,38209.0
2017-01-13 13:20:00,72.48,72.57,72.47,72.49,85248.0,61.9428,62.0197,61.9342,61.9513,85248.0
2017-01-13 13:25:00,72.49,72.5,72.39,72.4,23080.0,61.9513,61.9599,61.8659,61.8744,23080.0
2017-01-13 13:30:00,72.41,72.42,72.32,72.36,31105.0,61.883,61.8915,61.8061,61.8402,31105.0
2017-01-13 13:35:00,72.36,72.41,72.32,72.34,48254.0,61.8402,61.883,61.8061,61.8231,48254.0
2017-01-13 13:40:00,72.35,72.35,72.22,72.23,15275.0,61.8317,61.8317,61.7206,61.7291,15275.0
2017-01-13 13:45:00,72.23,72.24,72.15,72.16,26313.0,61.7291,61.7377,61.6608,61.6693,26313.0
2017-01-13 13:50:00,72.17,72.19,72.14,72.17,29555.0,61.6779,61.695,61.6522,61.6779,29555.0
2017-01-13 13:55:00,72.16,72.18,72.13,72.14,23088.0,61.6693,61.6864,61.6437,61.6522,23088.0
2017-01-13 14:00:00,72.13,72.13,72.04,72.04,39710.0,61.6437,61.6437,61.5668,61.5668,39710.0
2017-01-13 14:05:00,72.03,72.09,72.02,72.05,54604.0,61.5582,61.6095,61.5497,61.5753,54604.0
2017-01-13 14:10:00,72.04,72.05,71.93,71.94,29250.0,61.5668,61.5753,61.4728,61.4813,29250.0
2017-01-13 14:15:00,71.94,71.95,71.89,71.92,48223.0,61.4813,61.4898,61.4386,61.4642,48223.0
2017-01-13 14:20:00,71.93,71.97,71.91,71.92,48231.0,61.4728,61.5069,61.4557,61.4642,48231.0
2017-01-13 14:25:00,71.93,71.94,71.8,71.81,43636.0,61.4728,61.4813,61.3617,61.3702,43636.0
2017-01-13 14:30:00,71.82,71.86,71.82,71.86,33808.0,61.3787,61.4129,61.3787,61.4129,33808.0
2017-01-13 14:35:00,71.86,71.87,71.84,71.86,27093.0,61.4129,61.4215,61.3958,61.4129,27093.0
2017-01-13 14:40:00,71.85,71.91,71.84,71.87,33232.0,61.4044,61.4557,61.3958,61.4215,33232.0
2017-01-13 14:45:00,71.88,71.88,71.83,71.84,29309.0,61.43,61.43,61.3873,61.3958,29309.0
2017-01-13 14:50:00,71.84,71.85,71.76,71.8,41111.0,61.3958,61.4044,61.3275,61.3617,41111.0
2017-01-13 14:55:00,71.81,71.86,71.79,71.86,36849.0,61.3702,61.4129,61.3531,61.4129,36849.0
2017-01-13 15:00:00,71.86,71.93,71.85,71.89,53100.0,61.4129,61.4728,61.4044,61.4386,53100.0
2017-01-13 15:05:00,71.9,72.02,71.89,72.0,72104.0,61.4471,61.5497,61.4386,61.5326,72104.0
2017-01-13 15:10:00,71.99,72.06,71.94,72.04,77221.0,61.524,61.5839,61.4813,61.5668,77221.0
2017-01-13 15:15:00,72.03,72.06,72.02,72.03,52368.0,61.5582,61.5839,61.5497,61.5582,52368.0
2017-01-13 15:20:00,72.03,72.08,72.02,72.06,47370.0,61.5582,61.6009,61.5497,61.5839,47370.0
2017-01-13 15:25:00,72.05,72.06,71.97,72.0,41091.0,61.5753,61.5839,61.5069,61.5326,41091.0
2017-01-13 15:30:00,71.99,72.01,71.94,72.01,52810.0,61.524,61.5411,61.4813,61.5411,52810.0
2017-01-13 15:35:00,72.01,72.11,72.0,72.09,75729.0,61.5411,61.6266,61.5326,61.6095,75729.0
2017-01-13 15:40:00,72.09,72.17,72.09,72.14,124298.0,61.6095,61.6779,61.6095,61.6522,124298.0
2017-01-13 15:45:00,72.14,72.16,72.12,72.14,112732.0,61.6522,61.6693,61.6351,61.6522,112732.0
2017-01-13 15:50:00,72.14,72.16,72.05,72.08,156367.0,61.6522,61.6693,61.5753,61.6009,156367.0
2017-01-13 15:55:00,72.08,72.15,72.07,72.15,321287.0,61.6009,61.6608,61.5924,61.6608,321287.0
2017-01-17 09:30:00,71.62,72.47,71.39,72.3,143704.0,61.2078,61.9342,61.0113,61.789,143704.0
2017-01-17 09:35:00,72.27,72.4,72.19,72.26,84886.0,61.7633,61.8744,61.695,61.7548,84886.0
2017-01-17 09:40:00,72.24,72.33,72.14,72.28,93713.0,61.7377,61.8146,61.6522,61.7719,93713.0
2017-01-17 09:45:00,72.29,72.48,72.25,72.39,70167.0,61.7804,61.9428,61.7462,61.8659,70167.0
2017-01-17 09:50:00,72.39,72.49,72.34,72.48,142026.0,61.8659,61.9513,61.8231,61.9428,142026.0
2017-01-17 09:55:00,72.48,72.57,72.4,72.49,37084.0,61.9428,62.0197,61.8744,61.9513,37084.0
2017-01-17 10:00:00,72.49,72.52,72.37,72.51,41496.0,61.9513,61.977,61.8488,61.9684,41496.0
2017-01-17 10:05:00,72.5,72.59,72.45,72.54,37401.0,61.9599,62.0368,61.9172,61.9941,37401.0
2017-01-17 10:10:00,72.55,72.75,72.54,72.68,98178.0,62.0026,62.1735,61.9941,62.1137,98178.0
2017-01-17 10:15:00,72.66,72.9,72.66,72.81,107394.0,62.0966,62.3017,62.0966,62.2248,107394.0
2017-01-17 10:20:00,72.82,72.89,72.76,72.85,49515.0,62.2334,62.2932,62.1821,62.259,49515.0
2017-01-17 10:25:00,72.83,73.0,72.8,72.98,150523.0,62.2419,62.3872,62.2163,62.3701,150523.0
2017-01-17 10:30:00,72.98,73.03,72.89,73.03,81191.0,62.3701,62.4128,62.2932,62.4128,81191.0
2017-01-17 10:35:00,73.03,73.15,72.99,73.11,85308.0,62.4128,62.5154,62.3786,62.4812,85308.0
2017-01-17 10:40:00,73.1,73.18,73.1,73.17,72566.0,62.4727,62.541,62.4727,62.5325,72566.0
2017-01-17 10:45:00,73.18,73.21,73.04,73.07,64823.0,62.541,62.5667,62.4214,62.447,64823.0
2017-01-17 10:50:00,73.07,73.17,73.07,73.13,38662.0,62.447,62.5325,62.447,62.4983,38662.0
2017-01-17 10:55:00,73.13,73.2,73.04,73.19,40086.0,62.4983,62.5581,62.4214,62.5496,40086.0
2017-01-17 11:00:00,73.19,73.2,73.09,73.13,42105.0,62.5496,62.5581,62.4641,62.4983,42105.0
2017-01-17 11:05:00,73.14,73.15,73.05,73.14,34545.0,62.5068,62.5154,62.4299,62.5068,34545.0
2017-01-17 11:10:00,73.14,73.15,73.08,73.11,58286.0,62.5068,62.5154,62.4556,62.4812,58286.0
2017-01-17 11:15:00,73.1,73.13,73.03,73.07,43665.0,62.4727,62.4983,62.4128,62.447,43665.0
2017-01-17 11:20:00,73.07,73.12,73.04,73.06,47409.0,62.447,62.4897,62.4214,62.4385,47409.0
2017-01-17 11:25:00,73.06,73.06,73.01,73.06,51384.0,62.4385,62.4385,62.3957,62.4385,51384.0
2017-01-17 11:30:00,73.06,73.13,73.05,73.12,49080.0,62.4385,62.4983,62.4299,62.4897,49080.0
2017-01-17 11:35:00,73.12,73.15,73.09,73.13,74643.0,62.4897,62.5154,62.4641,62.4983,74643.0
2017-01-17 11:40:00,73.14,73.17,73.07,73.07,46955.0,62.5068,62.5325,62.447,62.447,46955.0
2017-01-17 11:45:00,73.08,73.12,73.06,73.1,30010.0,62.4556,62.4897,62.4385,62.4727,30010.0
2017-01-17 11:50:00,73.09,73.11,73.05,73.06,37894.0,62.4641,62.4812,62.4299,62.4385,37894.0
2017-01-17 11:55:00,73.06,73.1,72.98,72.99,26640.0,62.4385,62.4727,62.3701,62.3786,26640.0
2017-01-17 12:00:00,72.98,73.06,72.97,73.06,43640.0,62.3701,62.4385,62.3616,62.4385,43640.0
2017-01-17 12:05:00,73.05,73.1,72.92,72.93,125011.0,62.4299,62.4727,62.3188,62.3274,125011.0
2017-01-17 12:10:00,72.93,72.94,72.82,72.82,22593.0,62.3274,62.3359,62.2334,62.2334,22593.0
2017-01-17 12:15:00,72.81,72.83,72.74,72.76,84857.0,62.2248,62.2419,62.165,62.1821,84857.0
2017-01-17 12:20:00,72.76,72.89,72.75,72.89,54469.0,62.1821,62.2932,62.1735,62.2932,54469.0
2017-01-17 12:25:00,72.88,72.97,72.88,72.94,28327.0,62.2846,62.3616,62.2846,62.3359,28327.0
2017-01-17 12:30:00,72.94,72.95,72.87,72.91,20033.0,62.3359,62.3445,62.2761,62.3103,20033.0
2017-01-17 12:35:00,72.9,72.9,72.83,72.84,43464.0,62.3017,62.3017,62.2419,62.2505,43464.0
2017-01-17 12:40:00,72.84,72.87,72.8,72.83,59070.0,62.2505,62.2761,62.2163,62.2419,59070.0
2017-01-17 12:45:00,72.83,72.83,72.73,72.73,80907.0,62.2419,62.2419,62.1564,62.1564,80907.0
2017-01-17 12:50:00,72.74,72.79,72.74,72.75,44654.0,62.165,62.2077,62.165,62.1735,44654.0
2017-01-17 12:55:00,72.74,72.76,72.72,72.73,27112.0,62.165,62.1821,62.1479,62.1564,27112.0
2017-01-17 13:00:00,72.74,72.74,72.7,72.73,27603.0,62.165,62.165,62.1308,62.1564,27603.0
2017-01-17 13:05:00,72.72,72.74,72.68,72.69,25927.0,62.1479,62.165,62.1137,62.1223,25927.0
2017-01-17 13:10:00,72.68,72.74,72.68,72.72,21817.0,62.1137,62.165,62.1137,62.1479,21817.0
2017-01-17 13:15:00,72.72,72.79,72.72,72.78,32191.0,62.1479,62.2077,62.1479,62.1992,32191.0
2017-01-17 13:20:00,72.79,72.85,72.72,72.73,40392.0,62.2077,62.259,62.1479,62.1564,40392.0
2017-01-17 13:25:00,72.74,72.75,72.64,72.64,29173.0,62.165,62.1735,62.0795,62.0795,29173.0
2017-01-17 13:30:00,72.64,72.74,72.64,72.7,42378.0,62.0795,62.165,62.0795,62.1308,42378.0
2017-01-17 13:35:00,72.71,72.74,72.66,72.66,17098.0,62.1394,62.165,62.0966,62.0966,17098.0
2017-01-17 13:40:00,72.66,72.66,72.59,72.62,31596.0,62.0966,62.0966,62.0368,62.0624,31596.0
2017-01-17 13:45:00,72.63,72.63,72.56,72.58,17074.0,62.071,62.071,62.0112,62.0283,17074.0
2017-01-17 13:50:00,72.57,72.6,72.55,72.58,22568.0,62.0197,62.0453,62.0026,62.0283,22568.0
2017-01-17 13:55:00,72.58,72.63,72.57,72.58,38878.0,62.0283,62.071,62.0197,62.0283,38878.0
2017-01-17 14:00:00,72.58,72.58,72.46,72.48,76717.0,62.0283,62.0283,61.9257,61.9428,76717.0
2017-01-17 14:05:00,72.48,72.5,72.44,72.47,39936.0,61.9428,61.9599,61.9086,61.9342,39936.0
2017-01-17 14:10:00,72.48,72.52,72.47,72.51,48757.0,61.9428,61.977,61.9342,61.9684,48757.0
2017-01-17 14:15:00,72.51,72.53,72.38,72.39,18423.0,61.9684,61.9855,61.8573,61.8659,18423.0
2017-01-17 14:20:00,72.39,72.39,72.31,72.35,52028.0,61.8659,61.8659,61.7975,61.8317,52028.0
2017-01-17 14:25:00,72.34,72.36,72.32,72.33,32496.0,61.8231,61.8402,61.8061,61.8146,32496.0
2017-01-17 14:30:00,72.32,72.44,72.3,72.43,45139.0,61.8061,61.9086,61.789,61.9001,45139.0
2017-01-17 14:35:00,72.42,72.42,72.33,72.35,36155.0,61.8915,61.8915,61.8146,61.8317,36155.0
2017-01-17 14:40:00,72.36,72.36,72.29,72.33,40204.0,61.8402,61.8402,61.7804,61.8146,40204.0
2017-01-17 14:45:00,72.33,72.37,72.3,72.3,130365.0,61.8146,61.8488,61.789,61.789,130365.0
2017-01-17 14:50:00,72.31,72.33,72.2,72.24,38793.0,61.7975,61.8146,61.7035,61.7377,38793.0
2017-01-17 14:55:00,72.24,72.29,72.22,72.27,35500.0,61.7377,61.7804,61.7206,61.7633,35500.0
2017-01-17 15:00:00,72.27,72.31,72.23,72.25,51052.0,61.7633,61.7975,61.7291,61.7462,51052.0
2017-01-17 15:05:00,72.24,72.28,72.2,72.22,63158.0,61.7377,61.7719,61.7035,61.7206,63158.0
2017-01-17 15:10:00,72.22,72.28,72.2,72.27,39293.0,61.7206,61.7719,61.7035,61.7633,39293.0
2017-01-17 15:15:00,72.28,72.32,72.25,72.28,25633.0,61.7719,61.8061,61.7462,61.7719,25633.0
2017-01-17 15:20:00,72.28,72.31,72.26,72.29,39293.0,61.7719,61.7975,61.7548,61.7804,39293.0
2017-01-17 15:25:00,72.29,72.3,72.2,72.23,49096.0,61.7804,61.789,61.7035,61.7291,49096.0
2017-01-17 15:30:00,72.23,72.29,72.22,72.28,38190.0,61.7291,61.7804,61.7206,61.7719,38190.0
2017-01-17 15:35:00,72.29,72.35,72.26,72.33,77657.0,61.7804,61.8317,61.7548,61.8146,77657.0
2017-01-17 15:40:00,72.33,72.38,72.33,72.38,72736.0,61.8146,61.8573,61.8146,61.8573,72736.0
2017-01-17 15:45:00,72.38,72.4,72.35,72.38,90857.0,61.8573,61.8744,61.8317,61.8573,90857.0
2017-01-17 15:50:00,72.37,72.42,72.36,72.39,116434.0,61.8488,61.8915,61.8402,61.8659,116434.0
2017-01-17 15:55:00,72.39,72.41,72.37,72.39,239808.0,61.8659,61.883,61.8488,61.8659,239808.0
2017-01-18 09:30:00,72.1,72.1,71.63,71.8,183120.0,61.618,61.618,61.2164,61.3617,183120.0
2017-01-18 09:35:00,71.8,71.82,71.46,71.49,290647.0,61.3617,61.3787,61.0711,61.0967,290647.0
2017-01-18 09:40:00,71.53,71.6,71.28,71.36,66828.0,61.1309,61.1907,60.9172,60.9856,66828.0
2017-01-18 09:45:00,71.36,71.39,71.22,71.33,102445.0,60.9856,61.0113,60.866,60.96,102445.0
2017-01-18 09:50:00,71.33,71.47,71.31,71.43,158921.0,60.96,61.0796,60.9429,61.0454,158921.0
2017-01-18 09:55:00,71.42,71.48,71.3,71.4,61087.0,61.0369,61.0882,60.9343,61.0198,61087.0
2017-01-18 10:00:00,71.38,71.4,71.21,71.39,98678.0,61.0027,61.0198,60.8574,61.0113,98678.0
2017-01-18 10:05:00,71.38,71.5,71.36,71.48,65259.0,61.0027,61.1053,60.9856,61.0882,65259.0
2017-01-18 10:10:00,71.48,71.52,71.39,71.45,287656.0,61.0882,61.1224,61.0113,61.0625,287656.0
2017-01-18 10:15:00,71.46,71.46,71.34,71.41,60983.0,61.0711,61.0711,60.9685,61.0283,60983.0
2017-01-18 10:20:00,71.41,71.45,71.34,71.37,126422.0,61.0283,61.0625,60.9685,60.9942,126422.0
2017-01-18 10:25:00,71.38,71.42,71.32,71.36,208929.0,61.0027,61.0369,60.9514,60.9856,208929.0
2017-01-18 10:30:00,71.36,71.43,71.33,71.42,74163.0,60.9856,61.0454,60.96,61.0369,74163.0
2017-01-18 10:35:00,71.43,71.47,71.35,71.38,64022.0,61.0454,61.0796,60.9771,61.0027,64022.0
2017-01-18 10:40:00,71.38,71.43,71.31,71.31,165826.0,61.0027,61.0454,60.9429,60.9429,165826.0
2017-01-18 10:45:00,71.31,71.32,71.21,71.28,209077.0,60.9429,60.9514,60.8574,60.9172,209077.0
2017-01-18 10:50:00,71.28,71.34,71.25,71.32,180936.0,60.9172,60.9685,60.8916,60.9514,180936.0
2017-01-18 10:55:00,71.33,71.43,71.31,71.43,58356.0,60.96,61.0454,60.9429,61.0454,58356.0
2017-01-18 11:00:00,71.42,71.5,71.42,71.47,111190.0,61.0369,61.1053,61.0369,61.0796,111190.0
2017-01-18 11:05:00,71.47,71.48,71.37,71.4,100622.0,61.0796,61.0882,60.9942,61.0198,100622.0
2017-01-18 11:10:00,71.4,71.58,71.39,71.52,140324.0,61.0198,61.1736,61.0113,61.1224,140324.0
2017-01-18 11:15:00,71.51,71.68,71.5,71.59,220272.0,61.1138,61.2591,61.1053,61.1822,220272.0
2017-01-18 11:20:00,71.59,71.6,71.46,71.51,144159.0,61.1822,61.1907,61.0711,61.1138,144159.0
2017-01-18 11:25:00,71.49,71.52,71.46,71.48,257417.0,61.0967,61.1224,61.0711,61.0882,257417.0
2017-01-18 11:30:00,71.49,71.56,71.46,71.5,95629.0,61.0967,61.1565,61.0711,61.1053,95629.0
2017-01-18 11:35:00,71.49,71.56,71.47,71.49,112767.0,61.0967,61.1565,61.0796,61.0967,112767.0
2017-01-18 11:40:00,71.49,71.49,71.41,71.41,65996.0,61.0967,61.0967,61.0283,61.0283,65996.0
2017-01-18 11:45:00,71.42,71.49,71.41,71.45,33045.0,61.0369,61.0967,61.0283,61.0625,33045.0
2017-01-18 11:50:00,71.45,71.48,71.39,71.39,29061.0,61.0625,61.0882,61.0113,61.0113,29061.0
2017-01-18 11:55:00,71.38,71.39,71.2,71.22,105928.0,61.0027,61.0113,60.8489,60.866,105928.0
2017-01-18 12:00:00,71.22,71.35,71.2,71.3,60993.0,60.866,60.9771,60.8489,60.9343,60993.0
2017-01-18 12:05:00,71.3,71.35,71.28,71.33,48598.0,60.9343,60.9771,60.9172,60.96,48598.0
2017-01-18 12:10:00,71.33,71.38,71.29,71.36,41252.0,60.96,61.0027,60.9258,60.9856,41252.0
2017-01-18 12:15:00,71.36,71.36,71.27,71.28,143314.0,60.9856,60.9856,60.9087,60.9172,143314.0
2017-01-18 12:20:00,71.27,71.28,71.12,71.14,84273.0,60.9087,60.9172,60.7805,60.7976,84273.0
2017-01-18 12:25:00,71.13,71.15,71.09,71.09,65358.0,60.7891,60.8061,60.7549,60.7549,65358.0
2017-01-18 12:30:00,71.1,71.26,71.09,71.26,57024.0,60.7634,60.9002,60.7549,60.9002,57024.0
2017-01-18 12:35:00,71.25,71.27,71.17,71.2,33609.0,60.8916,60.9087,60.8232,60.8489,33609.0
2017-01-18 12:40:00,71.19,71.21,71.14,71.17,37051.0,60.8403,60.8574,60.7976,60.8232,37051.0
2017-01-18 12:45:00,71.17,71.22,71.15,71.16,63016.0,60.8232,60.866,60.8061,60.8147,63016.0
2017-01-18 12:50:00,71.16,71.21,71.12,71.16,74958.0,60.8147,60.8574,60.7805,60.8147,74958.0
2017-01-18 12:55:00,71.15,71.19,71.09,71.1,73232.0,60.8061,60.8403,60.7549,60.7634,73232.0
2017-01-18 13:00:00,71.1,71.15,71.06,71.08,98348.0,60.7634,60.8061,60.7292,60.7463,98348.0
2017-01-18 13:05:00,71.07,71.14,71.06,71.09,45080.0,60.7378,60.7976,60.7292,60.7549,45080.0
2017-01-18 13:10:00,71.09,71.1,71.07,71.09,35527.0,60.7549,60.7634,60.7378,60.7549,35527.0
2017-01-18 13:15:00,71.09,71.11,71.07,71.08,40193.0,60.7549,60.772,60.7378,60.7463,40193.0
2017-01-18 13:20:00,71.07,71.12,71.06,71.1,89090.0,60.7378,60.7805,60.7292,60.7634,89090.0
2017-01-18 13:25:00,71.1,71.15,71.09,71.15,31184.0,60.7634,60.8061,60.7549,60.8061,31184.0
2017-01-18 13:30:00,71.15,71.21,71.14,71.14,25646.0,60.8061,60.8574,60.7976,60.7976,25646.0
2017-01-18 13:35:00,71.14,71.21,71.14,71.19,69625.0,60.7976,60.8574,60.7976,60.8403,69625.0
2017-01-18 13:40:00,71.19,71.2,71.14,71.16,30305.0,60.8403,60.8489,60.7976,60.8147,30305.0
2017-01-18 13:45:00,71.15,71.15,71.07,71.09,24624.0,60.8061,60.8061,60.7378,60.7549,24624.0
2017-01-18 13:50:00,71.09,71.1,71.07,71.1,24703.0,60.7549,60.7634,60.7378,60.7634,24703.0
2017-01-18 13:55:00,71.11,71.17,71.1,71.15,44451.0,60.772,60.8232,60.7634,60.8061,44451.0
2017-01-18 14:00:00,71.15,71.19,71.14,71.19,28046.0,60.8061,60.8403,60.7976,60.8403,28046.0
2017-01-18 14:05:00,71.19,71.28,71.16,71.25,128467.0,60.8403,60.9172,60.8147,60.8916,128467.0
2017-01-18 14:10:00,71.24,71.27,71.21,71.24,59178.0,60.8831,60.9087,60.8574,60.8831,59178.0
2017-01-18 14:15:00,71.23,71.32,71.22,71.29,57533.0,60.8745,60.9514,60.866,60.9258,57533.0
2017-01-18 14:20:00,71.3,71.47,71.29,71.46,178646.0,60.9343,61.0796,60.9258,61.0711,178646.0
2017-01-18 14:25:00,71.46,71.49,71.39,71.42,183843.0,61.0711,61.0967,61.0113,61.0369,183843.0
2017-01-18 14:30:00,71.43,71.46,71.37,71.42,120932.0,61.0454,61.0711,60.9942,61.0369,120932.0
2017-01-18 14:35:00,71.41,71.54,71.41,71.54,146885.0,61.0283,61.1395,61.0283,61.1395,146885.0
2017-01-18 14:40:00,71.54,71.59,71.54,71.56,89434.0,61.1395,61.1822,61.1395,61.1565,89434.0
2017-01-18 14:45:00,71.56,71.6,71.53,71.55,53983.0,61.1565,61.1907,61.1309,61.148,53983.0
2017-01-18 14:50:00,71.55,71.61,71.5,71.53,82539.0,61.148,61.1993,61.1053,61.1309,82539.0
2017-01-18 14:55:00,71.53,71.6,71.49,71.57,45034.0,61.1309,61.1907,61.0967,61.1651,45034.0
2017-01-18 15:00:00,71.57,71.58,71.49,71.52,85590.0,61.1651,61.1736,61.0967,61.1224,85590.0
2017-01-18 15:05:00,71.52,71.52,71.48,71.5,39420.0,61.1224,61.1224,61.0882,61.1053,39420.0
2017-01-18 15:10:00,71.5,71.54,71.48,71.51,69295.0,61.1053,61.1395,61.0882,61.1138,69295.0
2017-01-18 15:15:00,71.52,71.59,71.49,71.57,98627.0,61.1224,61.1822,61.0967,61.1651,98627.0
2017-01-18 15:20:00,71.57,71.58,71.5,71.51,68347.0,61.1651,61.1736,61.1053,61.1138,68347.0
2017-01-18 15:25:00,71.5,71.52,71.47,71.48,51044.0,61.1053,61.1224,61.0796,61.0882,51044.0
2017-01-18 15:30:00,71.48,71.5,71.45,71.47,73339.0,61.0882,61.1053,61.0625,61.0796,73339.0
2017-01-18 15:35:00,71.47,71.56,71.46,71.54,72151.0,61.0796,61.1565,61.0711,61.1395,72151.0
2017-01-18 15:40:00,71.54,71.55,71.44,71.45,217988.0,61.1395,61.148,61.054,61.0625,217988.0
2017-01-18 15:45:00,71.44,71.49,71.4,71.41,180511.0,61.054,61.0967,61.0198,61.0283,180511.0
2017-01-18 15:50:00,71.42,71.44,71.39,71.39,139040.0,61.0369,61.054,61.0113,61.0113,139040.0
2017-01-18 15:55:00,71.39,71.4,71.37,71.39,286799.0,61.0113,61.0198,60.9942,61.0113,286799.0
2017-01-19 09:30:00,71.29,71.88,71.29,71.84,119085.0,60.9258,61.43,60.9258,61.3958,119085.0
2017-01-19 09:35:00,71.82,72.0,71.76,71.89,70643.0,61.3787,61.5326,61.3275,61.4386,70643.0
2017-01-19 09:40:00,71.88,72.1,71.87,72.02,120351.0,61.43,61.618,61.4215,61.5497,120351.0
2017-01-19 09:45:00,72.09,72.2,72.01,72.2,82429.0,61.6095,61.7035,61.5411,61.7035,82429.0
2017-01-19 09:50:00,72.2,72.37,72.19,72.33,86765.0,61.7035,61.8488,61.695,61.8146,86765.0
2017-01-19 09:55:00,72.34,72.65,72.33,72.58,200999.0,61.8231,62.0881,61.8146,62.0283,200999.0
2017-01-19 10:00:00,72.58,72.6,72.13,72.13,152982.0,62.0283,62.0453,61.6437,61.6437,152982.0
2017-01-19 10:05:00,72.13,72.21,72.1,72.16,80726.0,61.6437,61.712,61.618,61.6693,80726.0
2017-01-19 10:10:00,72.16,72.21,72.15,72.2,96118.0,61.6693,61.712,61.6608,61.7035,96118.0
2017-01-19 10:15:00,72.19,72.26,72.14,72.15,68062.0,61.695,61.7548,61.6522,61.6608,68062.0
2017-01-19 10:20:00,72.17,72.17,71.88,71.99,58722.0,61.6779,61.6779,61.43,61.524,58722.0
2017-01-19 10:25:00,72.0,72.01,71.93,71.93,68507.0,61.5326,61.5411,61.4728,61.4728,68507.0
2017-01-19 10:30:00,71.92,71.96,71.75,71.75,56991.0,61.4642,61.4984,61.3189,61.3189,56991.0
2017-01-19 10:35:00,71.76,71.84,71.75,71.79,60852.0,61.3275,61.3958,61.3189,61.3531,60852.0
2017-01-19 10:40:00,71.78,71.92,71.77,71.87,60890.0,61.3446,61.4642,61.336,61.4215,60890.0
2017-01-19 10:45:00,71.87,71.88,71.76,71.86,68284.0,61.4215,61.43,61.3275,61.4129,68284.0
2017-01-19 10:50:00,71.86,71.93,71.84,71.9,71871.0,61.4129,61.4728,61.3958,61.4471,71871.0
2017-01-19 10:55:00,71.89,71.9,71.82,71.84,61502.0,61.4386,61.4471,61.3787,61.3958,61502.0
2017-01-19 11:00:00,71.84,71.85,71.53,71.53,51102.0,61.3958,61.4044,61.1309,61.1309,51102.0
2017-01-19 11:05:00,71.53,71.62,71.43,71.43,47873.0,61.1309,61.2078,61.0454,61.0454,47873.0
2017-01-19 11:10:00,71.43,71.49,71.41,71.49,49256.0,61.0454,61.0967,61.0283,61.0967,49256.0
2017-01-19 11:15:00,71.49,71.53,71.45,71.53,57553.0,61.0967,61.1309,61.0625,61.1309,57553.0
2017-01-19 11:20:00,71.53,71.58,71.47,71.48,53588.0,61.1309,61.1736,61.0796,61.0882,53588.0
2017-01-19 11:25:00,71.47,71.55,71.46,71.54,47570.0,61.0796,61.148,61.0711,61.1395,47570.0
2017-01-19 11:30:00,71.55,71.61,71.5,71.61,37711.0,61.148,61.1993,61.1053,61.1993,37711.0
2017-01-19 11:35:00,71.6,71.6,71.5,71.53,36501.0,61.1907,61.1907,61.1053,61.1309,36501.0
2017-01-19 11:40:00,71.54,71.79,71.53,71.77,55671.0,61.1395,61.3531,61.1309,61.336,55671.0
2017-01-19 11:45:00,71.77,71.79,71.73,71.75,43321.0,61.336,61.3531,61.3018,61.3189,43321.0
2017-01-19 11:50:00,71.75,71.76,71.66,71.66,49111.0,61.3189,61.3275,61.242,61.242,49111.0
2017-01-19 11:55:00,71.67,71.67,71.58,71.64,58328.0,61.2506,61.2506,61.1736,61.2249,58328.0
2017-01-19 12:00:00,71.63,71.72,71.63,71.68,33872.0,61.2164,61.2933,61.2164,61.2591,33872.0
2017-01-19 12:05:00,71.67,71.67,71.56,71.61,31001.0,61.2506,61.2506,61.1565,61.1993,31001.0
2017-01-19 12:10:00,71.61,71.66,71.57,71.65,47929.0,61.1993,61.242,61.1651,61.2335,47929.0
2017-01-19 12:15:00,71.65,71.72,71.63,71.69,95454.0,61.2335,61.2933,61.2164,61.2676,95454.0
2017-01-19 12:20:00,71.7,71.7,71.6,71.61,25347.0,61.2762,61.2762,61.1907,61.1993,25347.0
2017-01-19 12:25:00,71.61,71.64,71.57,71.63,36214.0,61.1993,61.2249,61.1651,61.2164,36214.0
2017-01-19 12:30:00,71.63,71.64,71.6,71.61,21012.0,61.2164,61.2249,61.1907,61.1993,21012.0
2017-01-19 12:35:00,71.6,71.68,71.6,71.65,52177.0,61.1907,61.2591,61.1907,61.2335,52177.0
2017-01-19 12:40:00,71.66,71.74,71.65,71.66,84345.0,61.242,61.3104,61.2335,61.242,84345.0
2017-01-19 12:45:00,71.67,71.68,71.61,71.61,32942.0,61.2506,61.2591,61.1993,61.1993,32942.0
2017-01-19 12:50:00,71.62,71.69,71.61,71.66,27724.0,61.2078,61.2676,61.1993,61.242,27724.0
2017-01-19 12:55:00,71.66,71.78,71.66,71.7,43812.0,61.242,61.3446,61.242,61.2762,43812.0
2017-01-19 13:00:00,71.7,71.74,71.69,71.73,29074.0,61.2762,61.3104,61.2676,61.3018,29074.0
2017-01-19 13:05:00,71.72,71.73,71.64,71.66,52535.0,61.2933,61.3018,61.2249,61.242,52535.0
2017-01-19 13:10:00,71.67,71.71,71.6,71.63,51384.0,61.2506,61.2847,61.1907,61.2164,51384.0
2017-01-19 13:15:00,71.63,71.64,71.49,71.51,38876.0,61.2164,61.2249,61.0967,61.1138,38876.0
2017-01-19 13:20:00,71.52,71.58,71.5,71.5,35115.0,61.1224,61.1736,61.1053,61.1053,35115.0
2017-01-19 13:25:00,71.52,71.54,71.49,71.5,28597.0,61.1224,61.1395,61.0967,61.1053,28597.0
2017-01-19 13:30:00,71.5,71.59,71.49,71.58,25204.0,61.1053,61.1822,61.0967,61.1736,25204.0
2017-01-19 13:35:00,71.59,71.6,71.53,71.53,40328.0,61.1822,61.1907,61.1309,61.1309,40328.0
2017-01-19 13:40:00,71.53,71.58,71.51,71.56,70763.0,61.1309,61.1736,61.1138,61.1565,70763.0
2017-01-19 13:45:00,71.56,71.62,71.53,71.55,52186.0,61.1565,61.2078,61.1309,61.148,52186.0
2017-01-19 13:50:00,71.56,71.61,71.53,71.57,57191.0,61.1565,61.1993,61.1309,61.1651,57191.0
2017-01-19 13:55:00,71.56,71.58,71.46,71.49,43525.0,61.1565,61.1736,61.0711,61.0967,43525.0
2017-01-19 14:00:00,71.49,71.55,71.48,71.51,36050.0,61.0967,61.148,61.0882,61.1138,36050.0
2017-01-19 14:05:00,71.5,71.53,71.31,71.33,66636.0,61.1053,61.1309,60.9429,60.96,66636.0
2017-01-19 14:10:00,71.35,71.37,71.25,71.25,31315.0,60.9771,60.9942,60.8916,60.8916,31315.0
2017-01-19 14:15:00,71.26,71.26,71.18,71.19,46507.0,60.9002,60.9002,60.8318,60.8403,46507.0
2017-01-19 14:20:00,71.2,71.33,71.15,71.33,43051.0,60.8489,60.96,60.8061,60.96,43051.0
2017-01-19 14:25:00,71.34,71.41,71.31,71.4,48826.0,60.9685,61.0283,60.9429,61.0198,48826.0
2017-01-19 14:30:00,71.41,71.41,71.32,71.34,41234.0,61.0283,61.0283,60.9514,60.9685,41234.0
2017-01-19 14:35:00,71.34,71.38,71.33,71.37,47728.0,60.9685,61.0027,60.96,60.9942,47728.0
2017-01-19 14:40:00,71.38,71.41,71.31,71.39,73290.0,61.0027,61.0283,60.9429,61.0113,73290.0
2017-01-19 14:45:00,71.39,71.41,71.35,71.38,62123.0,61.0113,61.0283,60.9771,61.0027,62123.0
2017-01-19 14:50:00,71.38,71.4,71.31,71.32,40478.0,61.0027,61.0198,60.9429,60.9514,40478.0
2017-01-19 14:55:00,71.31,71.33,71.25,71.26,41825.0,60.9429,60.96,60.8916,60.9002,41825.0
2017-01-19 15:00:00,71.26,71.3,71.25,71.3,61855.0,60.9002,60.9343,60.8916,60.9343,61855.0
2017-01-19 15:05:00,71.3,71.35,71.26,71.29,82585.0,60.9343,60.9771,60.9002,60.9258,82585.0
2017-01-19 15:10:00,71.29,71.35,71.27,71.27,58810.0,60.9258,60.9771,60.9087,60.9087,58810.0
2017-01-19 15:15:00,71.27,71.41,71.27,71.37,47814.0,60.9087,61.0283,60.9087,60.9942,47814.0
2017-01-19 15:20:00,71.37,71.45,71.36,71.44,70503.0,60.9942,61.0625,60.9856,61.054,70503.0
2017-01-19 15:25:00,71.45,71.47,71.38,71.42,50242.0,61.0625,61.0796,61.0027,61.0369,50242.0
2017-01-19 15:30:00,71.42,71.47,71.41,71.45,97316.0,61.0369,61.0796,61.0283,61.0625,97316.0
2017-01-19 15:35:00,71.45,71.46,71.4,71.42,95767.0,61.0625,61.0711,61.0198,61.0369,95767.0
2017-01-19 15:40:00,71.42,71.42,71.3,71.31,80252.0,61.0369,61.0369,60.9343,60.9429,80252.0
2017-01-19 15:45:00,71.3,71.34,71.29,71.33,115857.0,60.9343,60.9685,60.9258,60.96,115857.0
2017-01-19 15:50:00,71.33,71.46,71.33,71.45,177181.0,60.96,61.0711,60.96,61.0625,177181.0
2017-01-19 15:55:00,71.45,71.6,71.45,71.59,644138.0,61.0625,61.1907,61.0625,61.1822,644138.0
2017-01-20 09:30:00,71.63,71.74,71.49,71.72,462454.0,61.2164,61.3104,61.0967,61.2933,462454.0
2017-01-20 09:35:00,71.74,71.91,71.66,71.77,70190.0,61.3104,61.4557,61.242,61.336,70190.0
2017-01-20 09:40:00,71.75,71.81,71.43,71.51,52920.0,61.3189,61.3702,61.0454,61.1138,52920.0
2017-01-20 09:45:00,71.51,71.52,71.28,71.38,59200.0,61.1138,61.1224,60.9172,61.0027,59200.0
2017-01-20 09:50:00,71.36,71.38,71.26,71.28,40053.0,60.9856,61.0027,60.9002,60.9172,40053.0
2017-01-20 09:55:00,71.27,71.44,71.27,71.35,84196.0,60.9087,61.054,60.9087,60.9771,84196.0
2017-01-20 10:00:00,71.35,71.38,71.3,71.33,53739.0,60.9771,61.0027,60.9343,60.96,53739.0
2017-01-20 10:05:00,71.33,71.42,71.31,71.41,74507.0,60.96,61.0369,60.9429,61.0283,74507.0
2017-01-20 10:10:00,71.4,71.44,71.36,71.41,75246.0,61.0198,61.054,60.9856,61.0283,75246.0
2017-01-20 10:15:00,71.41,71.44,71.35,71.44,59391.0,61.0283,61.054,60.9771,61.054,59391.0
2017-01-20 10:20:00,71.43,71.52,71.43,71.49,51346.0,61.0454,61.1224,61.0454,61.0967,51346.0
2017-01-20 10:25:00,71.49,71.6,71.45,71.59,60491.0,61.0967,61.1907,61.0625,61.1822,60491.0
2017-01-20 10:30:00,71.59,71.61,71.5,71.56,78102.0,61.1822,61.1993,61.1053,61.1565,78102.0
2017-01-20 10:35:00,71.57,71.61,71.55,71.61,55552.0,61.1651,61.1993,61.148,61.1993,55552.0
2017-01-20 10:40:00,71.6,71.67,71.59,71.6,40711.0,61.1907,61.2506,61.1822,61.1907,40711.0
2017-01-20 10:45:00,71.6,71.62,71.58,71.59,30180.0,61.1907,61.2078,61.1736,61.1822,30180.0
2017-01-20 10:50:00,71.59,71.67,71.59,71.67,18900.0,61.1822,61.2506,61.1822,61.2506,18900.0
2017-01-20 10:55:00,71.67,71.74,71.66,71.74,26330.0,61.2506,61.3104,61.242,61.3104,26330.0
2017-01-20 11:00:00,71.74,71.81,71.74,71.81,41827.0,61.3104,61.3702,61.3104,61.3702,41827.0
2017-01-20 11:05:00,71.8,71.86,71.8,71.83,38351.0,61.3617,61.4129,61.3617,61.3873,38351.0
2017-01-20 11:10:00,71.83,71.9,71.8,71.82,101183.0,61.3873,61.4471,61.3617,61.3787,101183.0
2017-01-20 11:15:00,71.83,71.85,71.73,71.85,113997.0,61.3873,61.4044,61.3018,61.4044,113997.0
2017-01-20 11:20:00,71.85,71.93,71.83,71.84,125681.0,61.4044,61.4728,61.3873,61.3958,125681.0
2017-01-20 11:25:00,71.84,71.85,71.73,71.75,38244.0,61.3958,61.4044,61.3018,61.3189,38244.0
2017-01-20 11:30:00,71.74,71.79,71.73,71.79,34335.0,61.3104,61.3531,61.3018,61.3531,34335.0
2017-01-20 11:35:00,71.8,71.82,71.75,71.81,28676.0,61.3617,61.3787,61.3189,61.3702,28676.0
2017-01-20 11:40:00,71.81,71.85,71.79,71.83,33404.0,61.3702,61.4044,61.3531,61.3873,33404.0
2017-01-20 11:45:00,71.83,71.86,71.77,71.77,20713.0,61.3873,61.4129,61.336,61.336,20713.0
2017-01-20 11:50:00,71.78,71.86,71.76,71.85,17059.0,61.3446,61.4129,61.3275,61.4044,17059.0
2017-01-20 11:55:00,71.85,71.85,71.8,71.8,15922.0,61.4044,61.4044,61.3617,61.3617,15922.0
2017-01-20 12:00:00,71.81,71.87,71.8,71.81,20985.0,61.3702,61.4215,61.3617,61.3702,20985.0
2017-01-20 12:05:00,71.8,71.8,71.59,71.74,70074.0,61.3617,61.3617,61.1822,61.3104,70074.0
2017-01-20 12:10:00,71.72,71.77,71.66,71.66,48408.0,61.2933,61.336,61.242,61.242,48408.0
2017-01-20 12:15:00,71.66,71.87,71.62,71.8,36281.0,61.242,61.4215,61.2078,61.3617,36281.0
2017-01-20 12:20:00,71.79,71.86,71.77,71.8,20877.0,61.3531,61.4129,61.336,61.3617,20877.0
2017-01-20 12:25:00,71.79,71.81,71.7,71.75,60900.0,61.3531,61.3702,61.2762,61.3189,60900.0
2017-01-20 12:30:00,71.75,71.75,71.59,71.64,53980.0,61.3189,61.3189,61.1822,61.2249,53980.0
2017-01-20 12:35:00,71.63,71.63,71.54,71.61,38889.0,61.2164,61.2164,61.1395,61.1993,38889.0
2017-01-20 12:40:00,71.61,71.72,71.61,71.7,35371.0,61.1993,61.2933,61.1993,61.2762,35371.0
2017-01-20 12:45:00,71.7,71.76,71.69,71.75,33576.0,61.2762,61.3275,61.2676,61.3189,33576.0
2017-01-20 12:50:00,71.75,71.77,71.66,71.69,38613.0,61.3189,61.336,61.242,61.2676,38613.0
2017-01-20 12:55:00,71.69,71.74,71.62,71.72,25888.0,61.2676,61.3104,61.2078,61.2933,25888.0
2017-01-20 13:00:00,71.73,71.76,71.71,71.75,30829.0,61.3018,61.3275,61.2847,61.3189,30829.0
2017-01-20 13:05:00,71.76,71.83,71.75,71.82,40283.0,61.3275,61.3873,61.3189,61.3787,40283.0
2017-01-20 13:10:00,71.82,71.84,71.77,71.77,24712.0,61.3787,61.3958,61.336,61.336,24712.0
2017-01-20 13:15:00,71.78,71.84,71.75,71.8,46629.0,61.3446,61.3958,61.3189,61.3617,46629.0
2017-01-20 13:20:00,71.8,71.81,71.75,71.75,28822.0,61.3617,61.3702,61.3189,61.3189,28822.0
2017-01-20 13:25:00,71.75,71.76,71.7,71.71,26424.0,61.3189,61.3275,61.2762,61.2847,26424.0
2017-01-20 13:30:00,71.72,71.75,71.69,71.69,25776.0,61.2933,61.3189,61.2676,61.2676,25776.0
2017-01-20 13:35:00,71.69,71.72,71.68,71.69,16723.0,61.2676,61.2933,61.2591,61.2676,16723.0
2017-01-20 13:40:00,71.7,71.71,71.67,71.71,18813.0,61.2762,61.2847,61.2506,61.2847,18813.0
2017-01-20 13:45:00,71.71,71.75,71.63,71.64,36836.0,61.2847,61.3189,61.2164,61.2249,36836.0
2017-01-20 13:50:00,71.65,71.68,71.61,71.68,25930.0,61.2335,61.2591,61.1993,61.2591,25930.0
2017-01-20 13:55:00,71.69,71.73,71.66,71.67,26457.0,61.2676,61.3018,61.242,61.2506,26457.0
2017-01-20 14:00:00,71.67,71.72,71.66,71.7,35981.0,61.2506,61.2933,61.242,61.2762,35981.0
2017-01-20 14:05:00,71.71,71.72,71.64,71.65,45034.0,61.2847,61.2933,61.2249,61.2335,45034.0
2017-01-20 14:10:00,71.65,71.7,71.64,71.66,30892.0,61.2335,61.2762,61.2249,61.242,30892.0
2017-01-20 14:15:00,71.67,71.67,71.61,71.61,31188.0,61.2506,61.2506,61.1993,61.1993,31188.0
2017-01-20 14:20:00,71.62,71.62,71.5,71.56,52791.0,61.2078,61.2078,61.1053,61.1565,52791.0
2017-01-20 14:25:00,71.56,71.59,71.55,71.59,23952.0,61.1565,61.1822,61.148,61.1822,23952.0
2017-01-20 14:30:00,71.58,71.67,71.58,71.61,40794.0,61.1736,61.2506,61.1736,61.1993,40794.0
2017-01-20 14:35:00,71.61,71.63,71.55,71.62,27419.0,61.1993,61.2164,61.148,61.2078,27419.0
2017-01-20 14:40:00,71.62,71.71,71.59,71.68,37051.0,61.2078,61.2847,61.1822,61.2591,37051.0
2017-01-20 14:45:00,71.67,71.68,71.56,71.57,56432.0,61.2506,61.2591,61.1565,61.1651,56432.0
2017-01-20 14:50:00,71.58,71.65,71.57,71.62,51474.0,61.1736,61.2335,61.1651,61.2078,51474.0
2017-01-20 14:55:00,71.63,71.67,71.6,71.64,31478.0,61.2164,61.2506,61.1907,61.2249,31478.0
2017-01-20 15:00:00,71.65,71.71,71.64,71.67,55508.0,61.2335,61.2847,61.2249,61.2506,55508.0
2017-01-20 15:05:00,71.67,71.72,71.63,71.7,83162.0,61.2506,61.2933,61.2164,61.2762,83162.0
2017-01-20 15:10:00,71.71,71.71,71.62,71.62,65781.0,61.2847,61.2847,61.2078,61.2078,65781.0
2017-01-20 15:15:00,71.62,71.64,71.57,71.58,79571.0,61.2078,61.2249,61.1651,61.1736,79571.0
2017-01-20 15:20:00,71.6,71.6,71.51,71.51,47888.0,61.1907,61.1907,61.1138,61.1138,47888.0
2017-01-20 15:25:00,71.51,71.57,71.48,71.5,85510.0,61.1138,61.1651,61.0882,61.1053,85510.0
2017-01-20 15:30:00,71.5,71.55,71.46,71.49,66414.0,61.1053,61.148,61.0711,61.0967,66414.0
2017-01-20 15:35:00,71.49,71.64,71.48,71.64,87567.0,61.0967,61.2249,61.0882,61.2249,87567.0
2017-01-20 15:40:00,71.64,71.71,71.62,71.66,76685.0,61.2249,61.2847,61.2078,61.242,76685.0
2017-01-20 15:45:00,71.65,71.68,71.63,71.63,68190.0,61.2335,61.2591,61.2164,61.2164,68190.0
2017-01-20 15:50:00,71.63,71.7,71.59,71.6,124445.0,61.2164,61.2762,61.1822,61.1907,124445.0
2017-01-20 15:55:00,71.6,71.78,71.6,71.76,344345.0,61.1907,61.3446,61.1907,61.3275,344345.0
2017-01-23 09:30:00,71.24,71.6,71.24,71.47,89194.0,61.1767,61.4858,61.1767,61.3742,89194.0
2017-01-23 09:35:00,71.46,71.85,71.46,71.85,109756.0,61.3656,61.7005,61.3656,61.7005,109756.0
2017-01-23 09:40:00,71.85,72.27,71.81,72.25,140606.0,61.7005,62.0612,61.6661,62.044,140606.0
2017-01-23 09:45:00,72.26,72.84,72.17,72.75,210116.0,62.0526,62.5506,61.9753,62.4734,210116.0
2017-01-23 09:50:00,72.75,72.75,72.38,72.43,91844.0,62.4734,62.4734,62.1556,62.1986,91844.0
2017-01-23 09:55:00,72.44,72.7,72.44,72.66,55868.0,62.2071,62.4304,62.2071,62.3961,55868.0
2017-01-23 10:00:00,72.66,72.67,72.54,72.56,55716.0,62.3961,62.4047,62.293,62.3102,55716.0
2017-01-23 10:05:00,72.56,72.57,72.45,72.55,87222.0,62.3102,62.3188,62.2157,62.3016,87222.0
2017-01-23 10:10:00,72.53,72.55,72.43,72.46,175409.0,62.2844,62.3016,62.1986,62.2243,175409.0
2017-01-23 10:15:00,72.45,72.47,72.29,72.33,57668.0,62.2157,62.2329,62.0783,62.1127,57668.0
2017-01-23 10:20:00,72.33,72.38,72.25,72.38,64843.0,62.1127,62.1556,62.044,62.1556,64843.0
2017-01-23 10:25:00,72.37,72.37,72.24,72.25,38102.0,62.147,62.147,62.0354,62.044,38102.0
2017-01-23 10:30:00,72.24,72.27,72.05,72.05,66509.0,62.0354,62.0612,61.8722,61.8722,66509.0
2017-01-23 10:35:00,72.05,72.15,72.04,72.14,22508.0,61.8722,61.9581,61.8637,61.9495,22508.0
2017-01-23 10:40:00,72.14,72.18,72.11,72.13,19869.0,61.9495,61.9839,61.9238,61.9409,19869.0
2017-01-23 10:45:00,72.11,72.14,72.07,72.09,54446.0,61.9238,61.9495,61.8894,61.9066,54446.0
2017-01-23 10:50:00,72.1,72.14,72.03,72.03,41470.0,61.9152,61.9495,61.8551,61.8551,41470.0
2017-01-23 10:55:00,72.03,72.08,72.01,72.07,27577.0,61.8551,61.898,61.8379,61.8894,27577.0
2017-01-23 11:00:00,72.08,72.13,72.06,72.12,26337.0,61.898,61.9409,61.8808,61.9324,26337.0
2017-01-23 11:05:00,72.13,72.3,72.1,72.3,44553.0,61.9409,62.0869,61.9152,62.0869,44553.0
2017-01-23 11:10:00,72.3,72.3,72.24,72.24,57817.0,62.0869,62.0869,62.0354,62.0354,57817.0
2017-01-23 11:15:00,72.25,72.32,72.24,72.27,36756.0,62.044,62.1041,62.0354,62.0612,36756.0
2017-01-23 11:20:00,72.26,72.39,72.26,72.27,66315.0,62.0526,62.1642,62.0526,62.0612,66315.0
2017-01-23 11:25:00,72.26,72.48,72.26,72.47,41312.0,62.0526,62.2415,62.0526,62.2329,41312.0
2017-01-23 11:30:00,72.47,72.5,72.42,72.46,42826.0,62.2329,62.2587,62.19,62.2243,42826.0
2017-01-23 11:35:00,72.47,72.48,72.43,72.45,22720.0,62.2329,62.2415,62.1986,62.2157,22720.0
2017-01-23 11:40:00,72.45,72.45,72.38,72.42,38293.0,62.2157,62.2157,62.1556,62.19,38293.0
2017-01-23 11:45:00,72.42,72.44,72.31,72.34,45265.0,62.19,62.2071,62.0955,62.1213,45265.0
2017-01-23 11:50:00,72.34,72.46,72.27,72.45,107856.0,62.1213,62.2243,62.0612,62.2157,107856.0
2017-01-23 11:55:00,72.45,72.6,72.44,72.58,50354.0,62.2157,62.3445,62.2071,62.3274,50354.0
2017-01-23 12:00:00,72.58,72.6,72.49,72.56,30471.0,62.3274,62.3445,62.2501,62.3102,30471.0
2017-01-23 12:05:00,72.56,72.57,72.5,72.53,26778.0,62.3102,62.3188,62.2587,62.2844,26778.0
2017-01-23 12:10:00,72.53,72.54,72.48,72.54,18879.0,62.2844,62.293,62.2415,62.293,18879.0
2017-01-23 12:15:00,72.54,72.59,72.49,72.58,36444.0,62.293,62.336,62.2501,62.3274,36444.0
2017-01-23 12:20:00,72.57,72.64,72.51,72.63,36662.0,62.3188,62.3789,62.2673,62.3703,36662.0
2017-01-23 12:25:00,72.63,72.67,72.61,72.61,20571.0,62.3703,62.4047,62.3531,62.3531,20571.0
2017-01-23 12:30:00,72.6,72.61,72.54,72.58,16608.0,62.3445,62.3531,62.293,62.3274,16608.0
2017-01-23 12:35:00,72.59,72.67,72.58,72.64,21461.0,62.336,62.4047,62.3274,62.3789,21461.0
2017-01-23 12:40:00,72.64,72.65,72.6,72.65,21695.0,62.3789,62.3875,62.3445,62.3875,21695.0
2017-01-23 12:45:00,72.64,72.65,72.6,72.64,15158.0,62.3789,62.3875,62.3445,62.3789,15158.0
2017-01-23 12:50:00,72.63,72.64,72.56,72.57,40765.0,62.3703,62.3789,62.3102,62.3188,40765.0
2017-01-23 12:55:00,72.57,72.61,72.56,72.61,35068.0,62.3188,62.3531,62.3102,62.3531,35068.0
2017-01-23 13:00:00,72.61,72.66,72.6,72.64,35888.0,62.3531,62.3961,62.3445,62.3789,35888.0
2017-01-23 13:05:00,72.64,72.67,72.64,72.64,15896.0,62.3789,62.4047,62.3789,62.3789,15896.0
2017-01-23 13:10:00,72.63,72.65,72.59,72.61,37700.0,62.3703,62.3875,62.336,62.3531,37700.0
2017-01-23 13:15:00,72.61,72.65,72.57,72.65,39869.0,62.3531,62.3875,62.3188,62.3875,39869.0
2017-01-23 13:20:00,72.65,72.72,72.6,72.6,36517.0,62.3875,62.4476,62.3445,62.3445,36517.0
2017-01-23 13:25:00,72.59,72.62,72.52,72.55,103088.0,62.336,62.3617,62.2758,62.3016,103088.0
2017-01-23 13:30:00,72.55,72.67,72.53,72.65,53286.0,62.3016,62.4047,62.2844,62.3875,53286.0
2017-01-23 13:35:00,72.65,72.79,72.64,72.79,27224.0,62.3875,62.5077,62.3789,62.5077,27224.0
2017-01-23 13:40:00,72.79,72.79,72.65,72.66,26563.0,62.5077,62.5077,62.3875,62.3961,26563.0
2017-01-23 13:45:00,72.66,72.68,72.62,72.64,15070.0,62.3961,62.4132,62.3617,62.3789,15070.0
2017-01-23 13:50:00,72.63,72.65,72.53,72.54,30209.0,62.3703,62.3875,62.2844,62.293,30209.0
2017-01-23 13:55:00,72.54,72.54,72.46,72.5,24960.0,62.293,62.293,62.2243,62.2587,24960.0
2017-01-23 14:00:00,72.5,72.54,72.46,72.49,45489.0,62.2587,62.293,62.2243,62.2501,45489.0
2017-01-23 14:05:00,72.5,72.52,72.47,72.49,44893.0,62.2587,62.2758,62.2329,62.2501,44893.0
2017-01-23 14:10:00,72.5,72.53,72.47,72.48,32973.0,62.2587,62.2844,62.2329,62.2415,32973.0
2017-01-23 14:15:00,72.49,72.55,72.44,72.47,46491.0,62.2501,62.3016,62.2071,62.2329,46491.0
2017-01-23 14:20:00,72.47,72.51,72.46,72.48,39532.0,62.2329,62.2673,62.2243,62.2415,39532.0
2017-01-23 14:25:00,72.48,72.53,72.48,72.51,35990.0,62.2415,62.2844,62.2415,62.2673,35990.0
2017-01-23 14:30:00,72.5,72.53,72.47,72.51,41596.0,62.2587,62.2844,62.2329,62.2673,41596.0
2017-01-23 14:35:00,72.51,72.52,72.4,72.44,87852.0,62.2673,62.2758,62.1728,62.2071,87852.0
2017-01-23 14:40:00,72.45,72.57,72.44,72.56,49422.0,62.2157,62.3188,62.2071,62.3102,49422.0
2017-01-23 14:45:00,72.57,72.59,72.52,72.53,17532.0,62.3188,62.336,62.2758,62.2844,17532.0
2017-01-23 14:50:00,72.53,72.55,72.51,72.51,82234.0,62.2844,62.3016,62.2673,62.2673,82234.0
2017-01-23 14:55:00,72.51,72.58,72.51,72.56,24505.0,62.2673,62.3274,62.2673,62.3102,24505.0
2017-01-23 15:00:00,72.57,72.61,72.56,72.59,38449.0,62.3188,62.3531,62.3102,62.336,38449.0
2017-01-23 15:05:00,72.58,72.58,72.48,72.48,57971.0,62.3274,62.3274,62.2415,62.2415,57971.0
2017-01-23 15:10:00,72.48,72.52,72.46,72.51,77324.0,62.2415,62.2758,62.2243,62.2673,77324.0
2017-01-23 15:15:00,72.52,72.54,72.51,72.53,27750.0,62.2758,62.293,62.2673,62.2844,27750.0
2017-01-23 15:20:00,72.53,72.62,72.51,72.62,59548.0,62.2844,62.3617,62.2673,62.3617,59548.0
2017-01-23 15:25:00,72.62,72.63,72.54,72.59,69926.0,62.3617,62.3703,62.293,62.336,69926.0
2017-01-23 15:30:00,72.58,72.66,72.57,72.66,103354.0,62.3274,62.3961,62.3188,62.3961,103354.0
2017-01-23 15:35:00,72.66,72.73,72.65,72.7,62303.0,62.3961,62.4562,62.3875,62.4304,62303.0
2017-01-23 15:40:00,72.7,72.75,72.67,72.7,93816.0,62.4304,62.4734,62.4047,62.4304,93816.0
2017-01-23 15:45:00,72.7,72.71,72.64,72.69,111986.0,62.4304,62.439,62.3789,62.4218,111986.0
2017-01-23 15:50:00,72.69,72.69,72.62,72.63,95470.0,62.4218,62.4218,62.3617,62.3703,95470.0
2017-01-23 15:55:00,72.63,72.69,72.57,72.58,426718.0,62.3703,62.4218,62.3188,62.3274,426718.0
2017-01-24 09:30:00,72.61,73.16,72.5,73.15,132705.0,62.3531,62.8254,62.2587,62.8169,132705.0
2017-01-24 09:35:00,73.18,73.18,72.76,72.78,121504.0,62.8426,62.8426,62.4819,62.4991,121504.0
2017-01-24 09:40:00,72.79,72.9,72.77,72.81,172402.0,62.5077,62.6022,62.4905,62.5249,172402.0
2017-01-24 09:45:00,72.8,72.8,72.66,72.71,46270.0,62.5163,62.5163,62.3961,62.439,46270.0
2017-01-24 09:50:00,72.71,72.72,72.6,72.65,39696.0,62.439,62.4476,62.3445,62.3875,39696.0
2017-01-24 09:55:00,72.66,72.75,72.63,72.71,46456.0,62.3961,62.4734,62.3703,62.439,46456.0
2017-01-24 10:00:00,72.72,72.78,72.62,72.78,54717.0,62.4476,62.4991,62.3617,62.4991,54717.0
2017-01-24 10:05:00,72.79,72.8,72.68,72.73,40992.0,62.5077,62.5163,62.4132,62.4562,40992.0
2017-01-24 10:10:00,72.73,72.91,72.7,72.9,43384.0,62.4562,62.6108,62.4304,62.6022,43384.0
2017-01-24 10:15:00,72.9,72.97,72.89,72.97,24145.0,62.6022,62.6623,62.5936,62.6623,24145.0
2017-01-24 10:20:00,72.97,73.1,72.94,73.1,40343.0,62.6623,62.7739,62.6365,62.7739,40343.0
2017-01-24 10:25:00,73.09,73.13,73.03,73.06,36636.0,62.7653,62.7997,62.7138,62.7396,36636.0
2017-01-24 10:30:00,73.06,73.18,73.06,73.11,52038.0,62.7396,62.8426,62.7396,62.7825,52038.0
2017-01-24 10:35:00,73.11,73.12,73.02,73.05,47146.0,62.7825,62.7911,62.7052,62.731,47146.0
2017-01-24 10:40:00,73.04,73.05,73.0,73.0,61744.0,62.7224,62.731,62.688,62.688,61744.0
2017-01-24 10:45:00,73.01,73.04,72.97,72.97,96654.0,62.6966,62.7224,62.6623,62.6623,96654.0
2017-01-24 10:50:00,72.97,72.97,72.9,72.95,27753.0,62.6623,62.6623,62.6022,62.6451,27753.0
2017-01-24 10:55:00,72.96,73.01,72.95,72.98,41546.0,62.6537,62.6966,62.6451,62.6709,41546.0
2017-01-24 11:00:00,72.98,73.02,72.95,73.01,47514.0,62.6709,62.7052,62.6451,62.6966,47514.0
2017-01-24 11:05:00,73.0,73.04,72.95,73.03,50441.0,62.688,62.7224,62.6451,62.7138,50441.0
2017-01-24 11:10:00,73.04,73.05,73.0,73.03,33739.0,62.7224,62.731,62.688,62.7138,33739.0
2017-01-24 11:15:00,73.03,73.15,73.03,73.14,69314.0,62.7138,62.8169,62.7138,62.8083,69314.0
2017-01-24 11:20:00,73.15,73.21,73.13,73.19,120625.0,62.8169,62.8684,62.7997,62.8512,120625.0
2017-01-24 11:25:00,73.19,73.19,73.08,73.1,47679.0,62.8512,62.8512,62.7567,62.7739,47679.0
2017-01-24 11:30:00,73.1,73.25,73.09,73.23,57926.0,62.7739,62.9027,62.7653,62.8856,57926.0
2017-01-24 11:35:00,73.24,73.34,73.24,73.34,55821.0,62.8941,62.98,62.8941,62.98,55821.0
2017-01-24 11:40:00,73.34,73.51,73.31,73.51,94444.0,62.98,63.126,62.9543,63.126,94444.0
2017-01-24 11:45:00,73.51,73.53,73.45,73.47,79454.0,63.126,63.1432,63.0745,63.0916,79454.0
2017-01-24 11:50:00,73.47,73.48,73.36,73.42,49980.0,63.0916,63.1002,62.9972,63.0487,49980.0
2017-01-24 11:55:00,73.42,73.52,73.42,73.52,73736.0,63.0487,63.1346,63.0487,63.1346,73736.0
2017-01-24 12:00:00,73.51,73.56,73.51,73.54,85897.0,63.126,63.1689,63.126,63.1518,85897.0
2017-01-24 12:05:00,73.54,73.57,73.5,73.54,55499.0,63.1518,63.1775,63.1174,63.1518,55499.0
2017-01-24 12:10:00,73.54,73.64,73.5,73.62,61289.0,63.1518,63.2376,63.1174,63.2205,61289.0
2017-01-24 12:15:00,73.63,73.65,73.53,73.63,63804.0,63.229,63.2462,63.1432,63.229,63804.0
2017-01-24 12:20:00,73.64,73.64,73.53,73.58,43861.0,63.2376,63.2376,63.1432,63.1861,43861.0
2017-01-24 12:25:00,73.57,73.67,73.57,73.66,46545.0,63.1775,63.2634,63.1775,63.2548,46545.0
2017-01-24 12:30:00,73.66,73.69,73.59,73.65,56392.0,63.2548,63.2806,63.1947,63.2462,56392.0
2017-01-24 12:35:00,73.66,73.7,73.64,73.69,38460.0,63.2548,63.2892,63.2376,63.2806,38460.0
2017-01-24 12:40:00,73.69,73.75,73.67,73.75,56189.0,63.2806,63.3321,63.2634,63.3321,56189.0
2017-01-24 12:45:00,73.74,73.83,73.72,73.73,78231.0,63.3235,63.4008,63.3063,63.3149,78231.0
2017-01-24 12:50:00,73.73,73.77,73.65,73.66,21781.0,63.3149,63.3493,63.2462,63.2548,21781.0
2017-01-24 12:55:00,73.66,73.71,73.64,73.64,38745.0,63.2548,63.2977,63.2376,63.2376,38745.0
2017-01-24 13:00:00,73.65,73.71,73.64,73.68,32287.0,63.2462,63.2977,63.2376,63.272,32287.0
2017-01-24 13:05:00,73.69,73.8,73.68,73.76,33620.0,63.2806,63.375,63.272,63.3407,33620.0
2017-01-24 13:10:00,73.77,73.79,73.73,73.78,46098.0,63.3493,63.3664,63.3149,63.3579,46098.0
2017-01-24 13:15:00,73.78,73.78,73.73,73.75,39430.0,63.3579,63.3579,63.3149,63.3321,39430.0
2017-01-24 13:20:00,73.75,73.78,73.71,73.74,41899.0,63.3321,63.3579,63.2977,63.3235,41899.0
2017-01-24 13:25:00,73.75,73.78,73.73,73.75,73841.0,63.3321,63.3579,63.3149,63.3321,73841.0
2017-01-24 13:30:00,73.75,73.79,73.69,73.76,112089.0,63.3321,63.3664,63.2806,63.3407,112089.0
2017-01-24 13:35:00,73.76,73.79,73.69,73.7,32194.0,63.3407,63.3664,63.2806,63.2892,32194.0
2017-01-24 13:40:00,73.7,73.75,73.67,73.75,38478.0,63.2892,63.3321,63.2634,63.3321,38478.0
2017-01-24 13:45:00,73.74,73.79,73.73,73.78,28914.0,63.3235,63.3664,63.3149,63.3579,28914.0
2017-01-24 13:50:00,73.78,73.79,73.74,73.77,23218.0,63.3579,63.3664,63.3235,63.3493,23218.0
2017-01-24 13:55:00,73.77,73.8,73.75,73.76,35883.0,63.3493,63.375,63.3321,63.3407,35883.0
2017-01-24 14:00:00,73.75,73.8,73.75,73.79,30704.0,63.3321,63.375,63.3321,63.3664,30704.0
2017-01-24 14:05:00,73.8,73.82,73.75,73.8,44059.0,63.375,63.3922,63.3321,63.375,44059.0
2017-01-24 14:10:00,73.8,73.81,73.79,73.79,23461.0,63.375,63.3836,63.3664,63.3664,23461.0
2017-01-24 14:15:00,73.8,73.82,73.77,73.78,49252.0,63.375,63.3922,63.3493,63.3579,49252.0
2017-01-24 14:20:00,73.77,73.82,73.77,73.8,30896.0,63.3493,63.3922,63.3493,63.375,30896.0
2017-01-24 14:25:00,73.8,73.81,73.76,73.78,41401.0,63.375,63.3836,63.3407,63.3579,41401.0
2017-01-24 14:30:00,73.77,73.81,73.74,73.8,45021.0,63.3493,63.3836,63.3235,63.375,45021.0
2017-01-24 14:35:00,73.8,73.82,73.74,73.8,57359.0,63.375,63.3922,63.3235,63.375,57359.0
2017-01-24 14:40:00,73.8,73.83,73.79,73.82,32701.0,63.375,63.4008,63.3664,63.3922,32701.0
2017-01-24 14:45:00,73.81,73.82,73.75,73.8,74659.0,63.3836,63.3922,63.3321,63.375,74659.0
2017-01-24 14:50:00,73.79,73.83,73.79,73.8,26487.0,63.3664,63.4008,63.3664,63.375,26487.0
2017-01-24 14:55:00,73.8,73.84,73.79,73.79,52069.0,63.375,63.4094,63.3664,63.3664,52069.0
2017-01-24 15:00:00,73.8,73.89,73.79,73.86,49765.0,63.375,63.4523,63.3664,63.4266,49765.0
2017-01-24 15:05:00,73.87,73.95,73.84,73.94,56756.0,63.4351,63.5038,63.4094,63.4953,56756.0
2017-01-24 15:10:00,73.94,73.97,73.85,73.87,154362.0,63.4953,63.521,63.418,63.4351,154362.0
2017-01-24 15:15:00,73.87,73.88,73.78,73.85,84378.0,63.4351,63.4437,63.3579,63.418,84378.0
2017-01-24 15:20:00,73.84,73.85,73.77,73.83,46699.0,63.4094,63.418,63.3493,63.4008,46699.0
2017-01-24 15:25:00,73.82,73.84,73.76,73.84,72888.0,63.3922,63.4094,63.3407,63.4094,72888.0
2017-01-24 15:30:00,73.84,73.85,73.8,73.83,66336.0,63.4094,63.418,63.375,63.4008,66336.0
2017-01-24 15:35:00,73.83,73.9,73.81,73.88,83503.0,63.4008,63.4609,63.3836,63.4437,83503.0
2017-01-24 15:40:00,73.88,73.92,73.87,73.91,86116.0,63.4437,63.4781,63.4351,63.4695,86116.0
2017-01-24 15:45:00,73.92,73.95,73.87,73.93,106691.0,63.4781,63.5038,63.4351,63.4867,106691.0
2017-01-24 15:50:00,73.92,73.94,73.9,73.94,134316.0,63.4781,63.4953,63.4609,63.4953,134316.0
2017-01-24 15:55:00,73.94,74.03,73.92,74.0,391407.0,63.4953,63.5725,63.4781,63.5468,391407.0
2017-01-25 09:30:00,74.29,74.6,74.21,74.55,146322.0,63.7958,64.062,63.7271,64.0191,146322.0
2017-01-25 09:35:00,74.54,74.64,74.46,74.53,75364.0,64.0105,64.0964,63.9418,64.0019,75364.0
2017-01-25 09:40:00,74.54,74.56,74.43,74.52,74882.0,64.0105,64.0277,63.916,63.9933,74882.0
2017-01-25 09:45:00,74.52,74.7,74.5,74.69,74290.0,63.9933,64.1479,63.9762,64.1393,74290.0
2017-01-25 09:50:00,74.69,74.75,74.63,74.68,91303.0,64.1393,64.1908,64.0878,64.1307,91303.0
2017-01-25 09:55:00,74.68,74.69,74.49,74.52,57554.0,64.1307,64.1393,63.9676,63.9933,57554.0
2017-01-25 10:00:00,74.53,74.56,74.22,74.24,69104.0,64.0019,64.0277,63.7357,63.7529,69104.0
2017-01-25 10:05:00,74.23,74.29,74.19,74.25,110962.0,63.7443,63.7958,63.7099,63.7615,110962.0
2017-01-25 10:10:00,74.25,74.26,74.19,74.22,51968.0,63.7615,63.7701,63.7099,63.7357,51968.0
2017-01-25 10:15:00,74.23,74.24,74.05,74.05,81986.0,63.7443,63.7529,63.5897,63.5897,81986.0
2017-01-25 10:20:00,74.06,74.17,74.06,74.14,38108.0,63.5983,63.6928,63.5983,63.667,38108.0
2017-01-25 10:25:00,74.14,74.15,74.06,74.06,48492.0,63.667,63.6756,63.5983,63.5983,48492.0
2017-01-25 10:30:00,74.06,74.09,74.02,74.02,38502.0,63.5983,63.6241,63.564,63.564,38502.0
2017-01-25 10:35:00,74.03,74.18,74.03,74.12,92176.0,63.5725,63.7014,63.5725,63.6498,92176.0
2017-01-25 10:40:00,74.11,74.16,74.09,74.16,40897.0,63.6412,63.6842,63.6241,63.6842,40897.0
2017-01-25 10:45:00,74.16,74.19,74.1,74.18,79367.0,63.6842,63.7099,63.6327,63.7014,79367.0
2017-01-25 10:50:00,74.19,74.19,74.06,74.07,59556.0,63.7099,63.7099,63.5983,63.6069,59556.0
2017-01-25 10:55:00,74.06,74.06,73.96,74.01,36611.0,63.5983,63.5983,63.5124,63.5554,36611.0
2017-01-25 11:00:00,74.01,74.03,73.95,74.01,44381.0,63.5554,63.5725,63.5038,63.5554,44381.0
2017-01-25 11:05:00,74.01,74.04,73.99,74.0,44518.0,63.5554,63.5811,63.5382,63.5468,44518.0
2017-01-25 11:10:00,74.01,74.01,73.88,73.88,47937.0,63.5554,63.5554,63.4437,63.4437,47937.0
2017-01-25 11:15:00,73.89,73.89,73.82,73.86,61609.0,63.4523,63.4523,63.3922,63.4266,61609.0
2017-01-25 11:20:00,73.86,73.86,73.79,73.84,41302.0,63.4266,63.4266,63.3664,63.4094,41302.0
2017-01-25 11:25:00,73.84,73.85,73.72,73.75,46925.0,63.4094,63.418,63.3063,63.3321,46925.0
2017-01-25 11:30:00,73.76,73.78,73.63,73.66,35301.0,63.3407,63.3579,63.229,63.2548,35301.0
2017-01-25 11:35:00,73.65,73.67,73.57,73.57,48400.0,63.2462,63.2634,63.1775,63.1775,48400.0
2017-01-25 11:40:00,73.57,73.6,73.5,73.55,99504.0,63.1775,63.2033,63.1174,63.1603,99504.0
2017-01-25 11:45:00,73.55,73.61,73.48,73.49,34880.0,63.1603,63.2119,63.1002,63.1088,34880.0
2017-01-25 11:50:00,73.49,73.49,73.28,73.28,84181.0,63.1088,63.1088,62.9285,62.9285,84181.0
2017-01-25 11:55:00,73.28,73.46,73.26,73.45,68045.0,62.9285,63.0831,62.9113,63.0745,68045.0
2017-01-25 12:00:00,73.46,73.55,73.45,73.54,55495.0,63.0831,63.1603,63.0745,63.1518,55495.0
2017-01-25 12:05:00,73.53,73.55,73.46,73.47,33811.0,63.1432,63.1603,63.0831,63.0916,33811.0
2017-01-25 12:10:00,73.47,73.49,73.44,73.47,43849.0,63.0916,63.1088,63.0659,63.0916,43849.0
2017-01-25 12:15:00,73.48,73.49,73.4,73.44,34768.0,63.1002,63.1088,63.0315,63.0659,34768.0
2017-01-25 12:20:00,73.44,73.46,73.42,73.44,27652.0,63.0659,63.0831,63.0487,63.0659,27652.0
2017-01-25 12:25:00,73.45,73.47,73.43,73.45,45046.0,63.0745,63.0916,63.0573,63.0745,45046.0
2017-01-25 12:30:00,73.45,73.46,73.41,73.42,33032.0,63.0745,63.0831,63.0401,63.0487,33032.0
2017-01-25 12:35:00,73.42,73.42,73.38,73.4,93755.0,63.0487,63.0487,63.0144,63.0315,93755.0
2017-01-25 12:40:00,73.4,73.42,73.33,73.34,24621.0,63.0315,63.0487,62.9714,62.98,24621.0
2017-01-25 12:45:00,73.34,73.41,73.28,73.29,54444.0,62.98,63.0401,62.9285,62.9371,54444.0
2017-01-25 12:50:00,73.3,73.33,73.25,73.33,66074.0,62.9457,62.9714,62.9027,62.9714,66074.0
2017-01-25 12:55:00,73.34,73.35,73.29,73.3,36244.0,62.98,62.9886,62.9371,62.9457,36244.0
2017-01-25 13:00:00,73.3,73.35,73.3,73.34,22661.0,62.9457,62.9886,62.9457,62.98,22661.0
2017-01-25 13:05:00,73.34,73.34,73.29,73.32,36114.0,62.98,62.98,62.9371,62.9628,36114.0
2017-01-25 13:10:00,73.33,73.36,73.32,73.33,38786.0,62.9714,62.9972,62.9628,62.9714,38786.0
2017-01-25 13:15:00,73.33,73.37,73.3,73.34,46383.0,62.9714,63.0058,62.9457,62.98,46383.0
2017-01-25 13:20:00,73.34,73.35,73.28,73.34,32375.0,62.98,62.9886,62.9285,62.98,32375.0
2017-01-25 13:25:00,73.34,73.42,73.33,73.41,44366.0,62.98,63.0487,62.9714,63.0401,44366.0
2017-01-25 13:30:00,73.42,73.42,73.34,73.39,43499.0,63.0487,63.0487,62.98,63.023,43499.0
2017-01-25 13:35:00,73.4,73.47,73.37,73.46,35294.0,63.0315,63.0916,63.0058,63.0831,35294.0
2017-01-25 13:40:00,73.45,73.52,73.45,73.51,15381.0,63.0745,63.1346,63.0745,63.126,15381.0
2017-01-25 13:45:00,73.5,73.51,73.44,73.46,14861.0,63.1174,63.126,63.0659,63.0831,14861.0
2017-01-25 13:50:00,73.45,73.46,73.37,73.39,59579.0,63.0745,63.0831,63.0058,63.023,59579.0
2017-01-25 13:55:00,73.39,73.41,73.36,73.37,34508.0,63.023,63.0401,62.9972,63.0058,34508.0
2017-01-25 14:00:00,73.38,73.41,73.36,73.36,19065.0,63.0144,63.0401,62.9972,62.9972,19065.0
2017-01-25 14:05:00,73.37,73.42,73.37,73.41,36020.0,63.0058,63.0487,63.0058,63.0401,36020.0
2017-01-25 14:10:00,73.41,73.47,73.4,73.46,33490.0,63.0401,63.0916,63.0315,63.0831,33490.0
2017-01-25 14:15:00,73.45,73.46,73.37,73.41,28760.0,63.0745,63.0831,63.0058,63.0401,28760.0
2017-01-25 14:20:00,73.41,73.43,73.38,73.39,23728.0,63.0401,63.0573,63.0144,63.023,23728.0
2017-01-25 14:25:00,73.39,73.42,73.38,73.4,44454.0,63.023,63.0487,63.0144,63.0315,44454.0
2017-01-25 14:30:00,73.4,73.41,73.35,73.37,40665.0,63.0315,63.0401,62.9886,63.0058,40665.0
2017-01-25 14:35:00,73.37,73.41,73.36,73.4,32061.0,63.0058,63.0401,62.9972,63.0315,32061.0
2017-01-25 14:40:00,73.4,73.41,73.39,73.4,28115.0,63.0315,63.0401,63.023,63.0315,28115.0
2017-01-25 14:45:00,73.41,73.43,73.38,73.38,22734.0,63.0401,63.0573,63.0144,63.0144,22734.0
2017-01-25 14:50:00,73.38,73.41,73.31,73.32,61708.0,63.0144,63.0401,62.9543,62.9628,61708.0
2017-01-25 14:55:00,73.33,73.33,73.15,73.2,52327.0,62.9714,62.9714,62.8169,62.8598,52327.0
2017-01-25 15:00:00,73.2,73.28,73.2,73.26,29123.0,62.8598,62.9285,62.8598,62.9113,29123.0
2017-01-25 15:05:00,73.26,73.26,73.2,73.24,18376.0,62.9113,62.9113,62.8598,62.8941,18376.0
2017-01-25 15:10:00,73.24,73.3,73.23,73.28,26270.0,62.8941,62.9457,62.8856,62.9285,26270.0
2017-01-25 15:15:00,73.29,73.3,73.21,73.22,26831.0,62.9371,62.9457,62.8684,62.877,26831.0
2017-01-25 15:20:00,73.22,73.27,73.21,73.27,52254.0,62.877,62.9199,62.8684,62.9199,52254.0
2017-01-25 15:25:00,73.26,73.26,73.16,73.25,51981.0,62.9113,62.9113,62.8254,62.9027,51981.0
2017-01-25 15:30:00,73.24,73.25,73.17,73.2,40666.0,62.8941,62.9027,62.834,62.8598,40666.0
2017-01-25 15:35:00,73.2,73.25,73.19,73.22,48028.0,62.8598,62.9027,62.8512,62.877,48028.0
2017-01-25 15:40:00,73.22,73.23,73.18,73.18,59004.0,62.877,62.8856,62.8426,62.8426,59004.0
2017-01-25 15:45:00,73.18,73.18,73.13,73.14,66262.0,62.8426,62.8426,62.7997,62.8083,66262.0
2017-01-25 15:50:00,73.15,73.2,73.14,73.19,116517.0,62.8169,62.8598,62.8083,62.8512,116517.0
2017-01-25 15:55:00,73.18,73.19,73.04,73.07,389033.0,62.8426,62.8512,62.7224,62.7482,389033.0
2017-01-26 09:30:00,73.38,73.53,73.25,73.36,139903.0,63.0144,63.1432,62.9027,62.9972,139903.0
2017-01-26 09:35:00,73.36,73.62,73.32,73.54,73782.0,62.9972,63.2205,62.9628,63.1518,73782.0
2017-01-26 09:40:00,73.52,73.52,73.19,73.19,58890.0,63.1346,63.1346,62.8512,62.8512,58890.0
2017-01-26 09:45:00,73.19,73.23,73.06,73.21,79507.0,62.8512,62.8856,62.7396,62.8684,79507.0
2017-01-26 09:50:00,73.22,73.28,73.16,73.22,106744.0,62.877,62.9285,62.8254,62.877,106744.0
2017-01-26 09:55:00,73.23,73.31,73.19,73.23,158007.0,62.8856,62.9543,62.8512,62.8856,158007.0
2017-01-26 10:00:00,73.23,73.25,73.03,73.09,155698.0,62.8856,62.9027,62.7138,62.7653,155698.0
2017-01-26 10:05:00,73.08,73.14,73.01,73.03,82036.0,62.7567,62.8083,62.6966,62.7138,82036.0
2017-01-26 10:10:00,73.03,73.04,72.98,73.0,90267.0,62.7138,62.7224,62.6709,62.688,90267.0
2017-01-26 10:15:00,73.0,73.03,72.97,73.01,65456.0,62.688,62.7138,62.6623,62.6966,65456.0
2017-01-26 10:20:00,73.01,73.07,72.94,72.94,50243.0,62.6966,62.7482,62.6365,62.6365,50243.0
2017-01-26 10:25:00,72.93,72.95,72.86,72.94,46354.0,62.6279,62.6451,62.5678,62.6365,46354.0
2017-01-26 10:30:00,72.94,73.18,72.93,73.15,45762.0,62.6365,62.8426,62.6279,62.8169,45762.0
2017-01-26 10:35:00,73.15,73.19,73.1,73.12,138571.0,62.8169,62.8512,62.7739,62.7911,138571.0
2017-01-26 10:40:00,73.12,73.12,73.03,73.06,54336.0,62.7911,62.7911,62.7138,62.7396,54336.0
2017-01-26 10:45:00,73.06,73.11,73.02,73.02,29833.0,62.7396,62.7825,62.7052,62.7052,29833.0
2017-01-26 10:50:00,73.03,73.05,72.99,72.99,47210.0,62.7138,62.731,62.6795,62.6795,47210.0
2017-01-26 10:55:00,72.99,73.05,72.99,73.05,33299.0,62.6795,62.731,62.6795,62.731,33299.0
2017-01-26 11:00:00,73.05,73.05,73.0,73.01,51364.0,62.731,62.731,62.688,62.6966,51364.0
2017-01-26 11:05:00,73.01,73.09,72.99,73.07,54493.0,62.6966,62.7653,62.6795,62.7482,54493.0
2017-01-26 11:10:00,73.08,73.09,73.04,73.08,37659.0,62.7567,62.7653,62.7224,62.7567,37659.0
2017-01-26 11:15:00,73.09,73.09,73.01,73.08,37286.0,62.7653,62.7653,62.6966,62.7567,37286.0
2017-01-26 11:20:00,73.09,73.12,73.06,73.11,27779.0,62.7653,62.7911,62.7396,62.7825,27779.0
2017-01-26 11:25:00,73.1,73.21,73.1,73.17,25739.0,62.7739,62.8684,62.7739,62.834,25739.0
2017-01-26 11:30:00,73.16,73.18,73.11,73.17,27071.0,62.8254,62.8426,62.7825,62.834,27071.0
2017-01-26 11:35:00,73.18,73.18,73.12,73.12,24589.0,62.8426,62.8426,62.7911,62.7911,24589.0
2017-01-26 11:40:00,73.13,73.17,73.12,73.15,37954.0,62.7997,62.834,62.7911,62.8169,37954.0
2017-01-26 11:45:00,73.14,73.23,73.12,73.17,28164.0,62.8083,62.8856,62.7911,62.834,28164.0
2017-01-26 11:50:00,73.17,73.21,73.15,73.19,25354.0,62.834,62.8684,62.8169,62.8512,25354.0
2017-01-26 11:55:00,73.18,73.19,73.1,73.14,26570.0,62.8426,62.8512,62.7739,62.8083,26570.0
2017-01-26 12:00:00,73.14,73.14,73.1,73.13,24640.0,62.8083,62.8083,62.7739,62.7997,24640.0
2017-01-26 12:05:00,73.13,73.17,73.12,73.16,21476.0,62.7997,62.834,62.7911,62.8254,21476.0
2017-01-26 12:10:00,73.15,73.2,73.15,73.2,21386.0,62.8169,62.8598,62.8169,62.8598,21386.0
2017-01-26 12:15:00,73.2,73.2,73.12,73.14,20747.0,62.8598,62.8598,62.7911,62.8083,20747.0
2017-01-26 12:20:00,73.14,73.16,73.12,73.16,12987.0,62.8083,62.8254,62.7911,62.8254,12987.0
2017-01-26 12:25:00,73.16,73.16,73.11,73.12,17380.0,62.8254,62.8254,62.7825,62.7911,17380.0
2017-01-26 12:30:00,73.12,73.13,73.11,73.11,26464.0,62.7911,62.7997,62.7825,62.7825,26464.0
2017-01-26 12:35:00,73.11,73.14,73.11,73.13,24631.0,62.7825,62.8083,62.7825,62.7997,24631.0
2017-01-26 12:40:00,73.13,73.25,73.12,73.24,16583.0,62.7997,62.9027,62.7911,62.8941,16583.0
2017-01-26 12:45:00,73.25,73.29,73.23,73.28,27310.0,62.9027,62.9371,62.8856,62.9285,27310.0
2017-01-26 12:50:00,73.27,73.31,73.26,73.29,25239.0,62.9199,62.9543,62.9113,62.9371,25239.0
2017-01-26 12:55:00,73.29,73.32,73.24,73.27,17597.0,62.9371,62.9628,62.8941,62.9199,17597.0
2017-01-26 13:00:00,73.28,73.3,73.24,73.3,26400.0,62.9285,62.9457,62.8941,62.9457,26400.0
2017-01-26 13:05:00,73.29,73.34,73.28,73.34,28101.0,62.9371,62.98,62.9285,62.98,28101.0
2017-01-26 13:10:00,73.33,73.34,73.29,73.31,27550.0,62.9714,62.98,62.9371,62.9543,27550.0
2017-01-26 13:15:00,73.3,73.32,73.29,73.3,57040.0,62.9457,62.9628,62.9371,62.9457,57040.0
2017-01-26 13:20:00,73.3,73.32,73.26,73.31,37880.0,62.9457,62.9628,62.9113,62.9543,37880.0
2017-01-26 13:25:00,73.31,73.35,73.29,73.34,29250.0,62.9543,62.9886,62.9371,62.98,29250.0
2017-01-26 13:30:00,73.34,73.37,73.32,73.36,32265.0,62.98,63.0058,62.9628,62.9972,32265.0
2017-01-26 13:35:00,73.37,73.39,73.33,73.34,21390.0,63.0058,63.023,62.9714,62.98,21390.0
2017-01-26 13:40:00,73.34,73.51,73.34,73.51,63820.0,62.98,63.126,62.98,63.126,63820.0
2017-01-26 13:45:00,73.51,73.56,73.48,73.51,81435.0,63.126,63.1689,63.1002,63.126,81435.0
2017-01-26 13:50:00,73.52,73.58,73.48,73.58,81405.0,63.1346,63.1861,63.1002,63.1861,81405.0
2017-01-26 13:55:00,73.57,73.65,73.56,73.64,62108.0,63.1775,63.2462,63.1689,63.2376,62108.0
2017-01-26 14:00:00,73.64,73.7,73.6,73.6,65774.0,63.2376,63.2892,63.2033,63.2033,65774.0
2017-01-26 14:05:00,73.6,73.65,73.59,73.6,70397.0,63.2033,63.2462,63.1947,63.2033,70397.0
2017-01-26 14:10:00,73.61,73.62,73.59,73.61,25357.0,63.2119,63.2205,63.1947,63.2119,25357.0
2017-01-26 14:15:00,73.61,73.63,73.59,73.6,40633.0,63.2119,63.229,63.1947,63.2033,40633.0
2017-01-26 14:20:00,73.61,73.67,73.6,73.67,35966.0,63.2119,63.2634,63.2033,63.2634,35966.0
2017-01-26 14:25:00,73.67,73.81,73.66,73.81,56720.0,63.2634,63.3836,63.2548,63.3836,56720.0
2017-01-26 14:30:00,73.81,73.82,73.76,73.81,60153.0,63.3836,63.3922,63.3407,63.3836,60153.0
2017-01-26 14:35:00,73.81,73.83,73.77,73.78,34731.0,63.3836,63.4008,63.3493,63.3579,34731.0
2017-01-26 14:40:00,73.77,73.79,73.75,73.75,56182.0,63.3493,63.3664,63.3321,63.3321,56182.0
2017-01-26 14:45:00,73.75,73.78,73.73,73.75,54025.0,63.3321,63.3579,63.3149,63.3321,54025.0
2017-01-26 14:50:00,73.76,73.76,73.74,73.76,36933.0,63.3407,63.3407,63.3235,63.3407,36933.0
2017-01-26 14:55:00,73.75,73.76,73.51,73.55,104369.0,63.3321,63.3407,63.126,63.1603,104369.0
2017-01-26 15:00:00,73.55,73.59,73.53,73.54,42421.0,63.1603,63.1947,63.1432,63.1518,42421.0
2017-01-26 15:05:00,73.55,73.57,73.52,73.53,42885.0,63.1603,63.1775,63.1346,63.1432,42885.0
2017-01-26 15:10:00,73.53,73.53,73.44,73.44,50570.0,63.1432,63.1432,63.0659,63.0659,50570.0
2017-01-26 15:15:00,73.44,73.45,73.39,73.43,44141.0,63.0659,63.0745,63.023,63.0573,44141.0
2017-01-26 15:20:00,73.43,73.43,73.35,73.35,49083.0,63.0573,63.0573,62.9886,62.9886,49083.0
2017-01-26 15:25:00,73.36,73.45,73.36,73.44,61190.0,62.9972,63.0745,62.9972,63.0659,61190.0
2017-01-26 15:30:00,73.45,73.45,73.39,73.43,47132.0,63.0745,63.0745,63.023,63.0573,47132.0
2017-01-26 15:35:00,73.43,73.45,73.36,73.37,51095.0,63.0573,63.0745,62.9972,63.0058,51095.0
2017-01-26 15:40:00,73.36,73.36,73.28,73.31,70653.0,62.9972,62.9972,62.9285,62.9543,70653.0
2017-01-26 15:45:00,73.3,73.33,73.28,73.3,99690.0,62.9457,62.9714,62.9285,62.9457,99690.0
2017-01-26 15:50:00,73.31,73.34,73.28,73.28,139272.0,62.9543,62.98,62.9285,62.9285,139272.0
2017-01-26 15:55:00,73.28,73.3,73.2,73.24,225920.0,62.9285,62.9457,62.8598,62.8941,225920.0
2017-01-27 09:30:00,73.29,73.43,73.01,73.12,75510.0,62.9371,63.0573,62.6966,62.7911,75510.0
2017-01-27 09:35:00,73.16,73.19,72.96,73.05,29562.0,62.8254,62.8512,62.6537,62.731,29562.0
2017-01-27 09:40:00,73.02,73.22,73.01,73.16,39645.0,62.7052,62.877,62.6966,62.8254,39645.0
2017-01-27 09:45:00,73.15,73.15,72.95,72.95,54111.0,62.8169,62.8169,62.6451,62.6451,54111.0
2017-01-27 09:50:00,72.94,73.05,72.89,72.92,49831.0,62.6365,62.731,62.5936,62.6193,49831.0
2017-01-27 09:55:00,72.93,72.95,72.79,72.9,160143.0,62.6279,62.6451,62.5077,62.6022,160143.0
2017-01-27 10:00:00,72.92,73.08,72.86,73.05,35184.0,62.6193,62.7567,62.5678,62.731,35184.0
2017-01-27 10:05:00,73.05,73.22,73.03,73.14,64676.0,62.731,62.877,62.7138,62.8083,64676.0
2017-01-27 10:10:00,73.15,73.38,73.15,73.21,81663.0,62.8169,63.0144,62.8169,62.8684,81663.0
2017-01-27 10:15:00,73.22,73.24,73.13,73.2,27917.0,62.877,62.8941,62.7997,62.8598,27917.0
2017-01-27 10:20:00,73.2,73.25,73.13,73.18,23402.0,62.8598,62.9027,62.7997,62.8426,23402.0
2017-01-27 10:25:00,73.19,73.19,73.06,73.07,20589.0,62.8512,62.8512,62.7396,62.7482,20589.0
2017-01-27 10:30:00,73.07,73.11,73.03,73.04,24584.0,62.7482,62.7825,62.7138,62.7224,24584.0
2017-01-27 10:35:00,73.04,73.21,73.04,73.17,31569.0,62.7224,62.8684,62.7224,62.834,31569.0
2017-01-27 10:40:00,73.17,73.28,73.15,73.15,27252.0,62.834,62.9285,62.8169,62.8169,27252.0
2017-01-27 10:45:00,73.15,73.15,72.94,72.94,22072.0,62.8169,62.8169,62.6365,62.6365,22072.0
2017-01-27 10:50:00,72.93,72.98,72.91,72.91,30301.0,62.6279,62.6709,62.6108,62.6108,30301.0
2017-01-27 10:55:00,72.9,72.93,72.82,72.84,41193.0,62.6022,62.6279,62.5335,62.5506,41193.0
2017-01-27 11:00:00,72.83,72.9,72.81,72.89,35771.0,62.5421,62.6022,62.5249,62.5936,35771.0
2017-01-27 11:05:00,72.88,72.9,72.72,72.73,60925.0,62.585,62.6022,62.4476,62.4562,60925.0
2017-01-27 11:10:00,72.73,72.86,72.73,72.83,31292.0,62.4562,62.5678,62.4562,62.5421,31292.0
2017-01-27 11:15:00,72.83,72.89,72.82,72.87,38308.0,62.5421,62.5936,62.5335,62.5764,38308.0
2017-01-27 11:20:00,72.86,72.87,72.78,72.84,108661.0,62.5678,62.5764,62.4991,62.5506,108661.0
2017-01-27 11:25:00,72.84,72.93,72.83,72.9,36777.0,62.5506,62.6279,62.5421,62.6022,36777.0
2017-01-27 11:30:00,72.89,72.91,72.86,72.9,49707.0,62.5936,62.6108,62.5678,62.6022,49707.0
2017-01-27 11:35:00,72.9,72.92,72.87,72.91,33725.0,62.6022,62.6193,62.5764,62.6108,33725.0
2017-01-27 11:40:00,72.91,72.95,72.9,72.95,64768.0,62.6108,62.6451,62.6022,62.6451,64768.0
2017-01-27 11:45:00,72.95,72.97,72.89,72.89,62904.0,62.6451,62.6623,62.5936,62.5936,62904.0
2017-01-27 11:50:00,72.89,72.89,72.84,72.85,46886.0,62.5936,62.5936,62.5506,62.5592,46886.0
2017-01-27 11:55:00,72.85,72.9,72.82,72.9,19898.0,62.5592,62.6022,62.5335,62.6022,19898.0
2017-01-27 12:00:00,72.89,73.01,72.89,73.0,52518.0,62.5936,62.6966,62.5936,62.688,52518.0
2017-01-27 12:05:00,73.0,73.03,72.95,72.95,55723.0,62.688,62.7138,62.6451,62.6451,55723.0
2017-01-27 12:10:00,72.95,72.99,72.92,72.99,47582.0,62.6451,62.6795,62.6193,62.6795,47582.0
2017-01-27 12:15:00,73.0,73.05,72.99,72.99,22338.0,62.688,62.731,62.6795,62.6795,22338.0
2017-01-27 12:20:00,72.98,73.02,72.95,72.96,17152.0,62.6709,62.7052,62.6451,62.6537,17152.0
2017-01-27 12:25:00,72.96,73.01,72.94,73.0,101750.0,62.6537,62.6966,62.6365,62.688,101750.0
2017-01-27 12:30:00,73.0,73.01,72.95,72.96,134367.0,62.688,62.6966,62.6451,62.6537,134367.0
2017-01-27 12:35:00,72.95,73.06,72.95,73.05,15800.0,62.6451,62.7396,62.6451,62.731,15800.0
2017-01-27 12:40:00,73.05,73.05,72.94,72.94,50485.0,62.731,62.731,62.6365,62.6365,50485.0
2017-01-27 12:45:00,72.94,72.95,72.9,72.92,41411.0,62.6365,62.6451,62.6022,62.6193,41411.0
2017-01-27 12:50:00,72.92,73.0,72.92,72.98,12465.0,62.6193,62.688,62.6193,62.6709,12465.0
2017-01-27 12:55:00,72.98,73.0,72.97,73.0,13310.0,62.6709,62.688,62.6623,62.688,13310.0
2017-01-27 13:00:00,72.99,73.0,72.95,72.95,17230.0,62.6795,62.688,62.6451,62.6451,17230.0
2017-01-27 13:05:00,72.96,72.97,72.93,72.94,13792.0,62.6537,62.6623,62.6279,62.6365,13792.0
2017-01-27 13:10:00,72.94,73.0,72.93,72.98,28632.0,62.6365,62.688,62.6279,62.6709,28632.0
2017-01-27 13:15:00,72.98,72.99,72.94,72.98,24592.0,62.6709,62.6795,62.6365,62.6709,24592.0
2017-01-27 13:20:00,72.98,72.99,72.95,72.98,12695.0,62.6709,62.6795,62.6451,62.6709,12695.0
2017-01-27 13:25:00,72.98,73.01,72.97,73.01,25133.0,62.6709,62.6966,62.6623,62.6966,25133.0
2017-01-27 13:30:00,73.0,73.06,73.0,73.05,17500.0,62.688,62.7396,62.688,62.731,17500.0
2017-01-27 13:35:00,73.05,73.05,73.01,73.03,10852.0,62.731,62.731,62.6966,62.7138,10852.0
2017-01-27 13:40:00,73.03,73.11,73.03,73.08,83107.0,62.7138,62.7825,62.7138,62.7567,83107.0
2017-01-27 13:45:00,73.09,73.1,73.04,73.05,14506.0,62.7653,62.7739,62.7224,62.731,14506.0
2017-01-27 13:50:00,73.06,73.08,73.04,73.06,19471.0,62.7396,62.7567,62.7224,62.7396,19471.0
2017-01-27 13:55:00,73.07,73.08,73.02,73.05,33627.0,62.7482,62.7567,62.7052,62.731,33627.0
2017-01-27 14:00:00,73.05,73.07,73.0,73.0,23251.0,62.731,62.7482,62.688,62.688,23251.0
2017-01-27 14:05:00,73.0,73.05,72.99,73.04,17259.0,62.688,62.731,62.6795,62.7224,17259.0
2017-01-27 14:10:00,73.05,73.14,73.05,73.13,32531.0,62.731,62.8083,62.731,62.7997,32531.0
2017-01-27 14:15:00,73.13,73.18,73.13,73.17,15615.0,62.7997,62.8426,62.7997,62.834,15615.0
2017-01-27 14:20:00,73.16,73.17,73.11,73.13,89350.0,62.8254,62.834,62.7825,62.7997,89350.0
2017-01-27 14:25:00,73.13,73.17,73.1,73.1,30133.0,62.7997,62.834,62.7739,62.7739,30133.0
2017-01-27 14:30:00,73.09,73.14,73.06,73.13,97236.0,62.7653,62.8083,62.7396,62.7997,97236.0
2017-01-27 14:35:00,73.12,73.12,73.08,73.1,25809.0,62.7911,62.7911,62.7567,62.7739,25809.0
2017-01-27 14:40:00,73.1,73.15,73.07,73.15,22008.0,62.7739,62.8169,62.7482,62.8169,22008.0
2017-01-27 14:45:00,73.14,73.15,73.1,73.13,40576.0,62.8083,62.8169,62.7739,62.7997,40576.0
2017-01-27 14:50:00,73.13,73.16,73.11,73.15,29021.0,62.7997,62.8254,62.7825,62.8169,29021.0
2017-01-27 14:55:00,73.15,73.16,73.12,73.13,28013.0,62.8169,62.8254,62.7911,62.7997,28013.0
2017-01-27 15:00:00,73.13,73.15,73.1,73.13,32905.0,62.7997,62.8169,62.7739,62.7997,32905.0
2017-01-27 15:05:00,73.13,73.16,73.12,73.14,44424.0,62.7997,62.8254,62.7911,62.8083,44424.0
2017-01-27 15:10:00,73.14,73.17,73.14,73.15,34321.0,62.8083,62.834,62.8083,62.8169,34321.0
2017-01-27 15:15:00,73.16,73.18,73.14,73.15,33977.0,62.8254,62.8426,62.8083,62.8169,33977.0
2017-01-27 15:20:00,73.15,73.17,73.12,73.12,24911.0,62.8169,62.834,62.7911,62.7911,24911.0
2017-01-27 15:25:00,73.12,73.17,73.12,73.15,47999.0,62.7911,62.834,62.7911,62.8169,47999.0
2017-01-27 15:30:00,73.15,73.16,73.14,73.15,67584.0,62.8169,62.8254,62.8083,62.8169,67584.0
2017-01-27 15:35:00,73.14,73.16,73.12,73.15,39201.0,62.8083,62.8254,62.7911,62.8169,39201.0
2017-01-27 15:40:00,73.15,73.16,73.13,73.14,36368.0,62.8169,62.8254,62.7997,62.8083,36368.0
2017-01-27 15:45:00,73.13,73.17,73.12,73.17,66924.0,62.7997,62.834,62.7911,62.834,66924.0
2017-01-27 15:50:00,73.17,73.2,73.13,73.16,86677.0,62.834,62.8598,62.7997,62.8254,86677.0
2017-01-27 15:55:00,73.17,73.27,73.17,73.24,250687.0,62.834,62.9199,62.834,62.8941,250687.0
2017-01-30 09:30:00,73.09,73.47,73.05,73.47,127517.0,62.7653,63.0916,62.731,63.0916,127517.0
2017-01-30 09:35:00,73.43,73.44,73.2,73.22,54452.0,63.0573,63.0659,62.8598,62.877,54452.0
2017-01-30 09:40:00,73.24,73.26,72.88,72.9,40304.0,62.8941,62.9113,62.585,62.6022,40304.0
2017-01-30 09:45:00,72.88,73.06,72.87,72.97,49321.0,62.585,62.7396,62.5764,62.6623,49321.0
2017-01-30 09:50:00,72.96,73.11,72.91,73.05,55746.0,62.6537,62.7825,62.6108,62.731,55746.0
2017-01-30 09:55:00,73.05,73.15,73.03,73.09,40467.0,62.731,62.8169,62.7138,62.7653,40467.0
2017-01-30 10:00:00,73.09,73.1,73.0,73.01,43528.0,62.7653,62.7739,62.688,62.6966,43528.0
2017-01-30 10:05:00,73.01,73.05,72.97,72.98,33010.0,62.6966,62.731,62.6623,62.6709,33010.0
2017-01-30 10:10:00,72.99,73.01,72.82,72.91,56263.0,62.6795,62.6966,62.5335,62.6108,56263.0
2017-01-30 10:15:00,72.91,72.95,72.8,72.81,65306.0,62.6108,62.6451,62.5163,62.5249,65306.0
2017-01-30 10:20:00,72.82,72.89,72.8,72.89,28088.0,62.5335,62.5936,62.5163,62.5936,28088.0
2017-01-30 10:25:00,72.89,72.91,72.85,72.89,29761.0,62.5936,62.6108,62.5592,62.5936,29761.0
2017-01-30 10:30:00,72.89,72.92,72.84,72.88,62648.0,62.5936,62.6193,62.5506,62.585,62648.0
2017-01-30 10:35:00,72.89,72.93,72.81,72.81,52761.0,62.5936,62.6279,62.5249,62.5249,52761.0
2017-01-30 10:40:00,72.81,72.85,72.8,72.8,42162.0,62.5249,62.5592,62.5163,62.5163,42162.0
2017-01-30 10:45:00,72.8,72.8,72.63,72.64,80105.0,62.5163,62.5163,62.3703,62.3789,80105.0
2017-01-30 10:50:00,72.63,72.66,72.59,72.62,55210.0,62.3703,62.3961,62.336,62.3617,55210.0
2017-01-30 10:55:00,72.62,72.79,72.57,72.76,78102.0,62.3617,62.5077,62.3188,62.4819,78102.0
2017-01-30 11:00:00,72.75,72.84,72.74,72.78,32749.0,62.4734,62.5506,62.4648,62.4991,32749.0
2017-01-30 11:05:00,72.79,72.83,72.78,72.82,32945.0,62.5077,62.5421,62.4991,62.5335,32945.0
2017-01-30 11:10:00,72.83,72.94,72.83,72.93,30261.0,62.5421,62.6365,62.5421,62.6279,30261.0
2017-01-30 11:15:00,72.93,73.02,72.88,73.02,27050.0,62.6279,62.7052,62.585,62.7052,27050.0
2017-01-30 11:20:00,73.04,73.05,72.94,72.95,27048.0,62.7224,62.731,62.6365,62.6451,27048.0
2017-01-30 11:25:00,72.96,72.98,72.87,72.87,27283.0,62.6537,62.6709,62.5764,62.5764,27283.0
2017-01-30 11:30:00,72.87,72.9,72.85,72.87,30039.0,62.5764,62.6022,62.5592,62.5764,30039.0
2017-01-30 11:35:00,72.87,72.99,72.87,72.99,31214.0,62.5764,62.6795,62.5764,62.6795,31214.0
2017-01-30 11:40:00,72.99,73.0,72.95,72.97,31708.0,62.6795,62.688,62.6451,62.6623,31708.0
2017-01-30 11:45:00,72.97,73.09,72.97,73.06,32713.0,62.6623,62.7653,62.6623,62.7396,32713.0
2017-01-30 11:50:00,73.07,73.09,73.02,73.02,17646.0,62.7482,62.7653,62.7052,62.7052,17646.0
2017-01-30 11:55:00,73.02,73.13,73.02,73.13,25999.0,62.7052,62.7997,62.7052,62.7997,25999.0
2017-01-30 12:00:00,73.13,73.14,73.07,73.1,24112.0,62.7997,62.8083,62.7482,62.7739,24112.0
2017-01-30 12:05:00,73.1,73.23,73.1,73.17,44122.0,62.7739,62.8856,62.7739,62.834,44122.0
2017-01-30 12:10:00,73.17,73.18,73.11,73.16,36669.0,62.834,62.8426,62.7825,62.8254,36669.0
2017-01-30 12:15:00,73.16,73.17,73.09,73.1,27534.0,62.8254,62.834,62.7653,62.7739,27534.0
2017-01-30 12:20:00,73.11,73.12,73.01,73.07,53123.0,62.7825,62.7911,62.6966,62.7482,53123.0
2017-01-30 12:25:00,73.07,73.1,73.04,73.04,23656.0,62.7482,62.7739,62.7224,62.7224,23656.0
2017-01-30 12:30:00,73.04,73.04,72.96,72.97,23236.0,62.7224,62.7224,62.6537,62.6623,23236.0
2017-01-30 12:35:00,72.98,72.98,72.91,72.95,28378.0,62.6709,62.6709,62.6108,62.6451,28378.0
2017-01-30 12:40:00,72.96,72.99,72.91,72.93,21878.0,62.6537,62.6795,62.6108,62.6279,21878.0
2017-01-30 12:45:00,72.93,72.96,72.9,72.94,15702.0,62.6279,62.6537,62.6022,62.6365,15702.0
2017-01-30 12:50:00,72.94,73.01,72.92,72.96,24591.0,62.6365,62.6966,62.6193,62.6537,24591.0
2017-01-30 12:55:00,72.96,72.96,72.9,72.94,25376.0,62.6537,62.6537,62.6022,62.6365,25376.0
2017-01-30 13:00:00,72.94,72.97,72.92,72.94,22707.0,62.6365,62.6623,62.6193,62.6365,22707.0
2017-01-30 13:05:00,72.93,73.02,72.92,73.01,31022.0,62.6279,62.7052,62.6193,62.6966,31022.0
2017-01-30 13:10:00,73.01,73.04,72.96,72.96,27534.0,62.6966,62.7224,62.6537,62.6537,27534.0
2017-01-30 13:15:00,72.96,72.99,72.93,72.94,17146.0,62.6537,62.6795,62.6279,62.6365,17146.0
2017-01-30 13:20:00,72.93,72.96,72.93,72.94,14034.0,62.6279,62.6537,62.6279,62.6365,14034.0
2017-01-30 13:25:00,72.94,72.98,72.93,72.97,16028.0,62.6365,62.6709,62.6279,62.6623,16028.0
2017-01-30 13:30:00,72.98,72.98,72.9,72.93,17409.0,62.6709,62.6709,62.6022,62.6279,17409.0
2017-01-30 13:35:00,72.92,72.93,72.82,72.83,24338.0,62.6193,62.6279,62.5335,62.5421,24338.0
2017-01-30 13:40:00,72.84,72.86,72.83,72.85,17849.0,62.5506,62.5678,62.5421,62.5592,17849.0
2017-01-30 13:45:00,72.86,72.88,72.83,72.87,16060.0,62.5678,62.585,62.5421,62.5764,16060.0
2017-01-30 13:50:00,72.88,72.88,72.82,72.86,20443.0,62.585,62.585,62.5335,62.5678,20443.0
2017-01-30 13:55:00,72.87,72.93,72.86,72.93,27104.0,62.5764,62.6279,62.5678,62.6279,27104.0
2017-01-30 14:00:00,72.93,73.03,72.92,73.02,30287.0,62.6279,62.7138,62.6193,62.7052,30287.0
2017-01-30 14:05:00,73.02,73.1,72.99,73.09,33973.0,62.7052,62.7739,62.6795,62.7653,33973.0
2017-01-30 14:10:00,73.1,73.18,73.09,73.18,39205.0,62.7739,62.8426,62.7653,62.8426,39205.0
2017-01-30 14:15:00,73.17,73.19,73.14,73.19,26778.0,62.834,62.8512,62.8083,62.8512,26778.0
2017-01-30 14:20:00,73.19,73.25,73.19,73.22,28803.0,62.8512,62.9027,62.8512,62.877,28803.0
2017-01-30 14:25:00,73.22,73.33,73.22,73.32,25946.0,62.877,62.9714,62.877,62.9628,25946.0
2017-01-30 14:30:00,73.32,73.32,73.24,73.24,22069.0,62.9628,62.9628,62.8941,62.8941,22069.0
2017-01-30 14:35:00,73.24,73.3,73.23,73.3,24232.0,62.8941,62.9457,62.8856,62.9457,24232.0
2017-01-30 14:40:00,73.29,73.38,73.29,73.36,54190.0,62.9371,63.0144,62.9371,62.9972,54190.0
2017-01-30 14:45:00,73.37,73.43,73.37,73.42,46605.0,63.0058,63.0573,63.0058,63.0487,46605.0
2017-01-30 14:50:00,73.42,73.45,73.41,73.45,34641.0,63.0487,63.0745,63.0401,63.0745,34641.0
2017-01-30 14:55:00,73.44,73.64,73.44,73.63,117758.0,63.0659,63.2376,63.0659,63.229,117758.0
2017-01-30 15:00:00,73.62,73.62,73.42,73.42,35409.0,63.2205,63.2205,63.0487,63.0487,35409.0
2017-01-30 15:05:00,73.42,73.43,73.37,73.41,27357.0,63.0487,63.0573,63.0058,63.0401,27357.0
2017-01-30 15:10:00,73.41,73.42,73.37,73.38,39836.0,63.0401,63.0487,63.0058,63.0144,39836.0
2017-01-30 15:15:00,73.39,73.4,73.28,73.33,92213.0,63.023,63.0315,62.9285,62.9714,92213.0
2017-01-30 15:20:00,73.33,73.41,73.32,73.36,34399.0,62.9714,63.0401,62.9628,62.9972,34399.0
2017-01-30 15:25:00,73.36,73.38,73.35,73.37,21224.0,62.9972,63.0144,62.9886,63.0058,21224.0
2017-01-30 15:30:00,73.37,73.45,73.37,73.44,45499.0,63.0058,63.0745,63.0058,63.0659,45499.0
2017-01-30 15:35:00,73.43,73.44,73.36,73.36,54169.0,63.0573,63.0659,62.9972,62.9972,54169.0
2017-01-30 15:40:00,73.35,73.45,73.32,73.45,48169.0,62.9886,63.0745,62.9628,63.0745,48169.0
2017-01-30 15:45:00,73.45,73.53,73.45,73.49,86902.0,63.0745,63.1432,63.0745,63.1088,86902.0
2017-01-30 15:50:00,73.49,73.53,73.48,73.48,79580.0,63.1088,63.1432,63.1002,63.1002,79580.0
2017-01-30 15:55:00,73.48,73.61,73.48,73.56,256904.0,63.1002,63.2119,63.1002,63.1689,256904.0
2017-01-31 09:30:00,72.84,73.42,72.75,73.35,152722.0,62.5506,63.0487,62.4734,62.9886,152722.0
2017-01-31 09:35:00,73.35,73.54,73.15,73.15,41595.0,62.9886,63.1518,62.8169,62.8169,41595.0
2017-01-31 09:40:00,73.16,73.25,73.02,73.05,62700.0,62.8254,62.9027,62.7052,62.731,62700.0
2017-01-31 09:45:00,73.03,73.1,72.87,73.06,54381.0,62.7138,62.7739,62.5764,62.7396,54381.0
2017-01-31 09:50:00,73.07,73.07,72.76,72.78,34248.0,62.7482,62.7482,62.4819,62.4991,34248.0
2017-01-31 09:55:00,72.82,72.88,72.77,72.88,21019.0,62.5335,62.585,62.4905,62.585,21019.0
2017-01-31 10:00:00,72.87,72.91,72.79,72.83,21503.0,62.5764,62.6108,62.5077,62.5421,21503.0
2017-01-31 10:05:00,72.83,72.93,72.83,72.87,14609.0,62.5421,62.6279,62.5421,62.5764,14609.0
2017-01-31 10:10:00,72.88,72.95,72.87,72.95,24893.0,62.585,62.6451,62.5764,62.6451,24893.0
2017-01-31 10:15:00,72.95,73.13,72.95,73.13,23919.0,62.6451,62.7997,62.6451,62.7997,23919.0
2017-01-31 10:20:00,73.1,73.14,73.04,73.12,41801.0,62.7739,62.8083,62.7224,62.7911,41801.0
2017-01-31 10:25:00,73.1,73.17,73.06,73.08,28748.0,62.7739,62.834,62.7396,62.7567,28748.0
2017-01-31 10:30:00,73.08,73.14,73.05,73.13,30224.0,62.7567,62.8083,62.731,62.7997,30224.0
2017-01-31 10:35:00,73.12,73.12,73.04,73.05,43152.0,62.7911,62.7911,62.7224,62.731,43152.0
2017-01-31 10:40:00,73.05,73.07,72.97,73.0,60874.0,62.731,62.7482,62.6623,62.688,60874.0
2017-01-31 10:45:00,73.01,73.05,72.95,72.97,28625.0,62.6966,62.731,62.6451,62.6623,28625.0
2017-01-31 10:50:00,72.97,73.0,72.92,72.96,32552.0,62.6623,62.688,62.6193,62.6537,32552.0
2017-01-31 10:55:00,72.96,73.02,72.94,72.99,39677.0,62.6537,62.7052,62.6365,62.6795,39677.0
2017-01-31 11:00:00,72.98,73.01,72.93,73.0,74101.0,62.6709,62.6966,62.6279,62.688,74101.0
2017-01-31 11:05:00,73.0,73.01,72.96,72.96,31413.0,62.688,62.6966,62.6537,62.6537,31413.0
2017-01-31 11:10:00,72.97,73.05,72.97,73.05,30345.0,62.6623,62.731,62.6623,62.731,30345.0
2017-01-31 11:15:00,73.05,73.08,73.01,73.01,19480.0,62.731,62.7567,62.6966,62.6966,19480.0
2017-01-31 11:20:00,73.01,73.08,73.0,73.08,20302.0,62.6966,62.7567,62.688,62.7567,20302.0
2017-01-31 11:25:00,73.07,73.08,72.97,72.97,19073.0,62.7482,62.7567,62.6623,62.6623,19073.0
2017-01-31 11:30:00,72.97,73.02,72.9,72.92,23696.0,62.6623,62.7052,62.6022,62.6193,23696.0
2017-01-31 11:35:00,72.92,72.94,72.88,72.94,29071.0,62.6193,62.6365,62.585,62.6365,29071.0
2017-01-31 11:40:00,72.94,73.01,72.92,73.0,22852.0,62.6365,62.6966,62.6193,62.688,22852.0
2017-01-31 11:45:00,73.0,73.01,72.96,72.96,26802.0,62.688,62.6966,62.6537,62.6537,26802.0
2017-01-31 11:50:00,72.96,73.03,72.94,73.03,24527.0,62.6537,62.7138,62.6365,62.7138,24527.0
2017-01-31 11:55:00,73.02,73.03,72.98,73.03,25842.0,62.7052,62.7138,62.6709,62.7138,25842.0
2017-01-31 12:00:00,73.03,73.03,72.92,72.93,54608.0,62.7138,62.7138,62.6193,62.6279,54608.0
2017-01-31 12:05:00,72.94,72.97,72.92,72.97,17420.0,62.6365,62.6623,62.6193,62.6623,17420.0
2017-01-31 12:10:00,72.96,73.06,72.95,73.04,31315.0,62.6537,62.7396,62.6451,62.7224,31315.0
2017-01-31 12:15:00,73.03,73.08,73.02,73.07,13533.0,62.7138,62.7567,62.7052,62.7482,13533.0
2017-01-31 12:20:00,73.07,73.12,73.06,73.09,19002.0,62.7482,62.7911,62.7396,62.7653,19002.0
2017-01-31 12:25:00,73.09,73.14,73.09,73.1,13197.0,62.7653,62.8083,62.7653,62.7739,13197.0
2017-01-31 12:30:00,73.09,73.12,72.99,72.99,13887.0,62.7653,62.7911,62.6795,62.6795,13887.0
2017-01-31 12:35:00,73.0,73.01,72.95,72.96,17889.0,62.688,62.6966,62.6451,62.6537,17889.0
2017-01-31 12:40:00,72.96,73.03,72.96,73.01,16547.0,62.6537,62.7138,62.6537,62.6966,16547.0
2017-01-31 12:45:00,73.02,73.05,73.0,73.03,19644.0,62.7052,62.731,62.688,62.7138,19644.0
2017-01-31 12:50:00,73.03,73.04,73.01,73.02,17007.0,62.7138,62.7224,62.6966,62.7052,17007.0
2017-01-31 12:55:00,73.01,73.01,72.94,72.95,16496.0,62.6966,62.6966,62.6365,62.6451,16496.0
2017-01-31 13:00:00,72.95,72.96,72.89,72.9,17858.0,62.6451,62.6537,62.5936,62.6022,17858.0
2017-01-31 13:05:00,72.9,72.9,72.87,72.88,22584.0,62.6022,62.6022,62.5764,62.585,22584.0
2017-01-31 13:10:00,72.88,72.88,72.8,72.81,41989.0,62.585,62.585,62.5163,62.5249,41989.0
2017-01-31 13:15:00,72.81,72.81,72.74,72.76,78110.0,62.5249,62.5249,62.4648,62.4819,78110.0
2017-01-31 13:20:00,72.75,72.89,72.75,72.89,17789.0,62.4734,62.5936,62.4734,62.5936,17789.0
2017-01-31 13:25:00,72.88,72.9,72.85,72.89,15031.0,62.585,62.6022,62.5592,62.5936,15031.0
2017-01-31 13:30:00,72.9,72.95,72.89,72.92,17111.0,62.6022,62.6451,62.5936,62.6193,17111.0
2017-01-31 13:35:00,72.92,72.93,72.9,72.93,11642.0,62.6193,62.6279,62.6022,62.6279,11642.0
2017-01-31 13:40:00,72.93,72.97,72.91,72.94,20499.0,62.6279,62.6623,62.6108,62.6365,20499.0
2017-01-31 13:45:00,72.94,72.94,72.86,72.86,23977.0,62.6365,62.6365,62.5678,62.5678,23977.0
2017-01-31 13:50:00,72.86,72.89,72.82,72.83,16776.0,62.5678,62.5936,62.5335,62.5421,16776.0
2017-01-31 13:55:00,72.83,72.83,72.77,72.83,19220.0,62.5421,62.5421,62.4905,62.5421,19220.0
2017-01-31 14:00:00,72.83,72.86,72.81,72.85,21737.0,62.5421,62.5678,62.5249,62.5592,21737.0
2017-01-31 14:05:00,72.84,72.86,72.8,72.82,16741.0,62.5506,62.5678,62.5163,62.5335,16741.0
2017-01-31 14:10:00,72.83,72.88,72.82,72.87,17878.0,62.5421,62.585,62.5335,62.5764,17878.0
2017-01-31 14:15:00,72.87,72.92,72.87,72.91,23252.0,62.5764,62.6193,62.5764,62.6108,23252.0
2017-01-31 14:20:00,72.91,72.96,72.89,72.89,24842.0,62.6108,62.6537,62.5936,62.5936,24842.0
2017-01-31 14:25:00,72.9,72.91,72.88,72.91,19695.0,62.6022,62.6108,62.585,62.6108,19695.0
2017-01-31 14:30:00,72.9,72.92,72.87,72.89,27007.0,62.6022,62.6193,62.5764,62.5936,27007.0
2017-01-31 14:35:00,72.89,72.95,72.88,72.95,19972.0,62.5936,62.6451,62.585,62.6451,19972.0
2017-01-31 14:40:00,72.95,73.03,72.93,73.03,22535.0,62.6451,62.7138,62.6279,62.7138,22535.0
2017-01-31 14:45:00,73.03,73.04,72.9,72.98,52926.0,62.7138,62.7224,62.6022,62.6709,52926.0
2017-01-31 14:50:00,72.98,73.07,72.98,73.03,28272.0,62.6709,62.7482,62.6709,62.7138,28272.0
2017-01-31 14:55:00,73.02,73.08,73.01,73.04,19170.0,62.7052,62.7567,62.6966,62.7224,19170.0
2017-01-31 15:00:00,73.05,73.13,73.05,73.13,22791.0,62.731,62.7997,62.731,62.7997,22791.0
2017-01-31 15:05:00,73.12,73.16,73.11,73.12,21802.0,62.7911,62.8254,62.7825,62.7911,21802.0
2017-01-31 15:10:00,73.12,73.19,73.09,73.19,28761.0,62.7911,62.8512,62.7653,62.8512,28761.0
2017-01-31 15:15:00,73.19,73.21,73.17,73.21,44162.0,62.8512,62.8684,62.834,62.8684,44162.0
2017-01-31 15:20:00,73.2,73.25,73.19,73.21,36341.0,62.8598,62.9027,62.8512,62.8684,36341.0
2017-01-31 15:25:00,73.21,73.22,73.16,73.16,23703.0,62.8684,62.877,62.8254,62.8254,23703.0
2017-01-31 15:30:00,73.16,73.22,73.15,73.19,71681.0,62.8254,62.877,62.8169,62.8512,71681.0
2017-01-31 15:35:00,73.17,73.2,73.1,73.11,46907.0,62.834,62.8598,62.7739,62.7825,46907.0
2017-01-31 15:40:00,73.12,73.18,73.11,73.15,95939.0,62.7911,62.8426,62.7825,62.8169,95939.0
2017-01-31 15:45:00,73.16,73.18,73.09,73.09,100652.0,62.8254,62.8426,62.7653,62.7653,100652.0
2017-01-31 15:50:00,73.09,73.13,73.09,73.09,108808.0,62.7653,62.7997,62.7653,62.7653,108808.0
2017-01-31 15:55:00,73.1,73.11,73.03,73.11,332339.0,62.7739,62.7825,62.7138,62.7825,332339.0
2017-02-01 09:30:00,72.91,73.0,72.57,72.89,217802.0,62.6108,62.688,62.3188,62.5936,217802.0
2017-02-01 09:35:00,72.95,73.03,72.84,72.89,81525.0,62.6451,62.7138,62.5506,62.5936,81525.0
2017-02-01 09:40:00,72.9,72.94,72.77,72.8,73353.0,62.6022,62.6365,62.4905,62.5163,73353.0
2017-02-01 09:45:00,72.8,72.8,72.65,72.66,73835.0,62.5163,62.5163,62.3875,62.3961,73835.0
2017-02-01 09:50:00,72.67,72.9,72.66,72.85,49719.0,62.4047,62.6022,62.3961,62.5592,49719.0
2017-02-01 09:55:00,72.84,72.91,72.82,72.84,19846.0,62.5506,62.6108,62.5335,62.5506,19846.0
2017-02-01 10:00:00,72.87,72.96,72.83,72.92,41330.0,62.5764,62.6537,62.5421,62.6193,41330.0
2017-02-01 10:05:00,72.92,72.94,72.71,72.79,27556.0,62.6193,62.6365,62.439,62.5077,27556.0
2017-02-01 10:10:00,72.79,72.79,72.61,72.63,27455.0,62.5077,62.5077,62.3531,62.3703,27455.0
2017-02-01 10:15:00,72.62,72.73,72.62,72.7,17085.0,62.3617,62.4562,62.3617,62.4304,17085.0
2017-02-01 10:20:00,72.7,72.72,72.66,72.7,27119.0,62.4304,62.4476,62.3961,62.4304,27119.0
2017-02-01 10:25:00,72.71,72.79,72.7,72.78,22848.0,62.439,62.5077,62.4304,62.4991,22848.0
2017-02-01 10:30:00,72.78,72.9,72.77,72.86,35300.0,62.4991,62.6022,62.4905,62.5678,35300.0
2017-02-01 10:35:00,72.87,72.87,72.69,72.72,42721.0,62.5764,62.5764,62.4218,62.4476,42721.0
2017-02-01 10:40:00,72.71,72.8,72.71,72.73,32115.0,62.439,62.5163,62.439,62.4562,32115.0
2017-02-01 10:45:00,72.73,72.75,72.66,72.69,43779.0,62.4562,62.4734,62.3961,62.4218,43779.0
2017-02-01 10:50:00,72.69,72.78,72.68,72.78,23126.0,62.4218,62.4991,62.4132,62.4991,23126.0
2017-02-01 10:55:00,72.78,72.81,72.72,72.75,69863.0,62.4991,62.5249,62.4476,62.4734,69863.0
2017-02-01 11:00:00,72.75,72.8,72.74,72.79,47784.0,62.4734,62.5163,62.4648,62.5077,47784.0
2017-02-01 11:05:00,72.79,72.9,72.77,72.87,29050.0,62.5077,62.6022,62.4905,62.5764,29050.0
2017-02-01 11:10:00,72.86,72.93,72.85,72.91,15067.0,62.5678,62.6279,62.5592,62.6108,15067.0
2017-02-01 11:15:00,72.91,72.92,72.86,72.87,24117.0,62.6108,62.6193,62.5678,62.5764,24117.0
2017-02-01 11:20:00,72.86,72.87,72.82,72.84,35466.0,62.5678,62.5764,62.5335,62.5506,35466.0
2017-02-01 11:25:00,72.84,72.84,72.72,72.75,16075.0,62.5506,62.5506,62.4476,62.4734,16075.0
2017-02-01 11:30:00,72.75,72.8,72.74,72.75,38250.0,62.4734,62.5163,62.4648,62.4734,38250.0
2017-02-01 11:35:00,72.76,72.77,72.7,72.74,17684.0,62.4819,62.4905,62.4304,62.4648,17684.0
2017-02-01 11:40:00,72.74,72.78,72.73,72.78,18923.0,62.4648,62.4991,62.4562,62.4991,18923.0
2017-02-01 11:45:00,72.78,72.83,72.75,72.79,26209.0,62.4991,62.5421,62.4734,62.5077,26209.0
2017-02-01 11:50:00,72.78,72.83,72.76,72.79,39183.0,62.4991,62.5421,62.4819,62.5077,39183.0
2017-02-01 11:55:00,72.79,72.84,72.76,72.84,14700.0,62.5077,62.5506,62.4819,62.5506,14700.0
2017-02-01 12:00:00,72.84,72.87,72.82,72.87,68485.0,62.5506,62.5764,62.5335,62.5764,68485.0
2017-02-01 12:05:00,72.88,72.95,72.88,72.93,14319.0,62.585,62.6451,62.585,62.6279,14319.0
2017-02-01 12:10:00,72.94,72.94,72.89,72.9,14534.0,62.6365,62.6365,62.5936,62.6022,14534.0
2017-02-01 12:15:00,72.9,72.91,72.83,72.83,14744.0,62.6022,62.6108,62.5421,62.5421,14744.0
2017-02-01 12:20:00,72.84,72.89,72.83,72.84,15201.0,62.5506,62.5936,62.5421,62.5506,15201.0
2017-02-01 12:25:00,72.84,72.85,72.78,72.84,20618.0,62.5506,62.5592,62.4991,62.5506,20618.0
2017-02-01 12:30:00,72.85,72.87,72.83,72.84,23463.0,62.5592,62.5764,62.5421,62.5506,23463.0
2017-02-01 12:35:00,72.84,72.86,72.83,72.85,16377.0,62.5506,62.5678,62.5421,62.5592,16377.0
2017-02-01 12:40:00,72.85,72.89,72.85,72.88,24290.0,62.5592,62.5936,62.5592,62.585,24290.0
2017-02-01 12:45:00,72.88,72.92,72.83,72.84,15343.0,62.585,62.6193,62.5421,62.5506,15343.0
2017-02-01 12:50:00,72.85,72.86,72.81,72.81,12070.0,62.5592,62.5678,62.5249,62.5249,12070.0
2017-02-01 12:55:00,72.82,72.85,72.81,72.82,9566.0,62.5335,62.5592,62.5249,62.5335,9566.0
2017-02-01 13:00:00,72.82,72.82,72.75,72.78,19627.0,62.5335,62.5335,62.4734,62.4991,19627.0
2017-02-01 13:05:00,72.79,72.79,72.74,72.75,13158.0,62.5077,62.5077,62.4648,62.4734,13158.0
2017-02-01 13:10:00,72.75,72.76,72.72,72.75,20450.0,62.4734,62.4819,62.4476,62.4734,20450.0
2017-02-01 13:15:00,72.75,72.78,72.74,72.77,10960.0,62.4734,62.4991,62.4648,62.4905,10960.0
2017-02-01 13:20:00,72.76,72.76,72.68,72.7,14343.0,62.4819,62.4819,62.4132,62.4304,14343.0
2017-02-01 13:25:00,72.69,72.71,72.65,72.67,23577.0,62.4218,62.439,62.3875,62.4047,23577.0
2017-02-01 13:30:00,72.67,72.72,72.66,72.69,26411.0,62.4047,62.4476,62.3961,62.4218,26411.0
2017-02-01 13:35:00,72.69,72.71,72.68,72.68,28744.0,62.4218,62.439,62.4132,62.4132,28744.0
2017-02-01 13:40:00,72.69,72.7,72.67,72.7,29342.0,62.4218,62.4304,62.4047,62.4304,29342.0
2017-02-01 13:45:00,72.7,72.71,72.68,72.7,24922.0,62.4304,62.439,62.4132,62.4304,24922.0
2017-02-01 13:50:00,72.7,72.76,72.69,72.72,61395.0,62.4304,62.4819,62.4218,62.4476,61395.0
2017-02-01 13:55:00,72.73,72.73,72.61,72.71,37647.0,62.4562,62.4562,62.3531,62.439,37647.0
2017-02-01 14:00:00,72.71,72.8,72.6,72.64,41784.0,62.439,62.5163,62.3445,62.3789,41784.0
2017-02-01 14:05:00,72.65,72.77,72.61,72.72,29339.0,62.3875,62.4905,62.3531,62.4476,29339.0
2017-02-01 14:10:00,72.72,72.89,72.72,72.87,57654.0,62.4476,62.5936,62.4476,62.5764,57654.0
2017-02-01 14:15:00,72.87,72.88,72.79,72.8,52928.0,62.5764,62.585,62.5077,62.5163,52928.0
2017-02-01 14:20:00,72.81,72.84,72.72,72.75,28186.0,62.5249,62.5506,62.4476,62.4734,28186.0
2017-02-01 14:25:00,72.75,72.78,72.72,72.74,18870.0,62.4734,62.4991,62.4476,62.4648,18870.0
2017-02-01 14:30:00,72.74,72.75,72.59,72.59,63033.0,62.4648,62.4734,62.336,62.336,63033.0
2017-02-01 14:35:00,72.58,72.66,72.54,72.65,26197.0,62.3274,62.3961,62.293,62.3875,26197.0
2017-02-01 14:40:00,72.65,72.67,72.58,72.62,32270.0,62.3875,62.4047,62.3274,62.3617,32270.0
2017-02-01 14:45:00,72.62,72.63,72.56,72.58,23956.0,62.3617,62.3703,62.3102,62.3274,23956.0
2017-02-01 14:50:00,72.57,72.57,72.44,72.45,86370.0,62.3188,62.3188,62.2071,62.2157,86370.0
2017-02-01 14:55:00,72.45,72.55,72.45,72.52,39482.0,62.2157,62.3016,62.2157,62.2758,39482.0
2017-02-01 15:00:00,72.53,72.55,72.47,72.5,63600.0,62.2844,62.3016,62.2329,62.2587,63600.0
2017-02-01 15:05:00,72.5,72.54,72.45,72.49,36185.0,62.2587,62.293,62.2157,62.2501,36185.0
2017-02-01 15:10:00,72.48,72.5,72.44,72.47,26301.0,62.2415,62.2587,62.2071,62.2329,26301.0
2017-02-01 15:15:00,72.47,72.5,72.44,72.45,29134.0,62.2329,62.2587,62.2071,62.2157,29134.0
2017-02-01 15:20:00,72.45,72.54,72.45,72.53,56638.0,62.2157,62.293,62.2157,62.2844,56638.0
2017-02-01 15:25:00,72.53,72.58,72.52,72.56,57240.0,62.2844,62.3274,62.2758,62.3102,57240.0
2017-02-01 15:30:00,72.56,72.62,72.53,72.61,35348.0,62.3102,62.3617,62.2844,62.3531,35348.0
2017-02-01 15:35:00,72.6,72.67,72.6,72.64,53327.0,62.3445,62.4047,62.3445,62.3789,53327.0
2017-02-01 15:40:00,72.64,72.64,72.59,72.59,55299.0,62.3789,62.3789,62.336,62.336,55299.0
2017-02-01 15:45:00,72.6,72.63,72.58,72.61,100534.0,62.3445,62.3703,62.3274,62.3531,100534.0
2017-02-01 15:50:00,72.6,72.61,72.46,72.46,136950.0,62.3445,62.3531,62.2243,62.2243,136950.0
2017-02-01 15:55:00,72.46,72.46,72.32,72.34,260311.0,62.2243,62.2243,62.1041,62.1213,260311.0
2017-02-02 09:30:00,72.73,72.79,72.18,72.41,122746.0,62.4562,62.5077,61.9839,62.1814,122746.0
2017-02-02 09:35:00,72.48,72.48,72.32,72.4,34050.0,62.2415,62.2415,62.1041,62.1728,34050.0
2017-02-02 09:40:00,72.44,72.47,72.33,72.33,26679.0,62.2071,62.2329,62.1127,62.1127,26679.0
2017-02-02 09:45:00,72.35,72.35,72.12,72.24,50904.0,62.1299,62.1299,61.9324,62.0354,50904.0
2017-02-02 09:50:00,72.26,72.26,72.08,72.13,85585.0,62.0526,62.0526,61.898,61.9409,85585.0
2017-02-02 09:55:00,72.13,72.16,72.08,72.14,43445.0,61.9409,61.9667,61.898,61.9495,43445.0
2017-02-02 10:00:00,72.14,72.14,72.08,72.08,32823.0,61.9495,61.9495,61.898,61.898,32823.0
2017-02-02 10:05:00,72.08,72.13,72.02,72.06,59165.0,61.898,61.9409,61.8465,61.8808,59165.0
2017-02-02 10:10:00,72.06,72.08,72.04,72.07,79597.0,61.8808,61.898,61.8637,61.8894,79597.0
2017-02-02 10:15:00,72.08,72.11,72.04,72.04,33527.0,61.898,61.9238,61.8637,61.8637,33527.0
2017-02-02 10:20:00,72.04,72.05,71.91,71.92,43395.0,61.8637,61.8722,61.752,61.7606,43395.0
2017-02-02 10:25:00,71.91,72.03,71.91,71.98,22441.0,61.752,61.8551,61.752,61.8121,22441.0
2017-02-02 10:30:00,71.99,71.99,71.94,71.96,37137.0,61.8207,61.8207,61.7778,61.795,37137.0
2017-02-02 10:35:00,71.95,72.08,71.93,72.06,59372.0,61.7864,61.898,61.7692,61.8808,59372.0
2017-02-02 10:40:00,72.06,72.16,72.05,72.16,45373.0,61.8808,61.9667,61.8722,61.9667,45373.0
2017-02-02 10:45:00,72.16,72.27,72.14,72.24,39696.0,61.9667,62.0612,61.9495,62.0354,39696.0
2017-02-02 10:50:00,72.25,72.25,72.19,72.25,26740.0,62.044,62.044,61.9925,62.044,26740.0
2017-02-02 10:55:00,72.25,72.47,72.25,72.44,51670.0,62.044,62.2329,62.044,62.2071,51670.0
2017-02-02 11:00:00,72.45,72.46,72.36,72.36,41795.0,62.2157,62.2243,62.1384,62.1384,41795.0
2017-02-02 11:05:00,72.35,72.35,72.25,72.25,33259.0,62.1299,62.1299,62.044,62.044,33259.0
2017-02-02 11:10:00,72.25,72.31,72.25,72.29,23226.0,62.044,62.0955,62.044,62.0783,23226.0
2017-02-02 11:15:00,72.29,72.3,72.27,72.28,31846.0,62.0783,62.0869,62.0612,62.0697,31846.0
2017-02-02 11:20:00,72.29,72.29,72.23,72.26,28232.0,62.0783,62.0783,62.0268,62.0526,28232.0
2017-02-02 11:25:00,72.26,72.26,72.14,72.14,25338.0,62.0526,62.0526,61.9495,61.9495,25338.0
2017-02-02 11:30:00,72.14,72.15,72.09,72.12,36092.0,61.9495,61.9581,61.9066,61.9324,36092.0
2017-02-02 11:35:00,72.11,72.17,72.1,72.16,33095.0,61.9238,61.9753,61.9152,61.9667,33095.0
2017-02-02 11:40:00,72.16,72.16,72.08,72.08,26076.0,61.9667,61.9667,61.898,61.898,26076.0
2017-02-02 11:45:00,72.09,72.12,71.98,71.98,33900.0,61.9066,61.9324,61.8121,61.8121,33900.0
2017-02-02 11:50:00,71.98,71.99,71.92,71.96,30705.0,61.8121,61.8207,61.7606,61.795,30705.0
2017-02-02 11:55:00,71.96,71.96,71.91,71.92,40503.0,61.795,61.795,61.752,61.7606,40503.0
2017-02-02 12:00:00,71.91,72.0,71.9,71.99,29149.0,61.752,61.8293,61.7434,61.8207,29149.0
2017-02-02 12:05:00,72.0,72.1,71.98,72.1,19124.0,61.8293,61.9152,61.8121,61.9152,19124.0
2017-02-02 12:10:00,72.09,72.16,72.06,72.14,20693.0,61.9066,61.9667,61.8808,61.9495,20693.0
2017-02-02 12:15:00,72.13,72.19,72.1,72.15,23193.0,61.9409,61.9925,61.9152,61.9581,23193.0
2017-02-02 12:20:00,72.16,72.17,72.09,72.09,18216.0,61.9667,61.9753,61.9066,61.9066,18216.0
2017-02-02 12:25:00,72.08,72.1,72.03,72.06,19599.0,61.898,61.9152,61.8551,61.8808,19599.0
2017-02-02 12:30:00,72.06,72.1,72.04,72.09,28447.0,61.8808,61.9152,61.8637,61.9066,28447.0
2017-02-02 12:35:00,72.08,72.1,72.05,72.09,16836.0,61.898,61.9152,61.8722,61.9066,16836.0
2017-02-02 12:40:00,72.09,72.14,72.08,72.12,18421.0,61.9066,61.9495,61.898,61.9324,18421.0
2017-02-02 12:45:00,72.12,72.16,72.08,72.08,32809.0,61.9324,61.9667,61.898,61.898,32809.0
2017-02-02 12:50:00,72.09,72.11,72.07,72.09,22561.0,61.9066,61.9238,61.8894,61.9066,22561.0
2017-02-02 12:55:00,72.09,72.22,72.09,72.21,16757.0,61.9066,62.0182,61.9066,62.0096,16757.0
2017-02-02 13:00:00,72.22,72.24,72.19,72.21,31082.0,62.0182,62.0354,61.9925,62.0096,31082.0
2017-02-02 13:05:00,72.2,72.26,72.2,72.25,18354.0,62.001,62.0526,62.001,62.044,18354.0
2017-02-02 13:10:00,72.26,72.27,72.22,72.27,15707.0,62.0526,62.0612,62.0182,62.0612,15707.0
2017-02-02 13:15:00,72.27,72.27,72.2,72.21,23090.0,62.0612,62.0612,62.001,62.0096,23090.0
2017-02-02 13:20:00,72.21,72.21,72.13,72.13,17306.0,62.0096,62.0096,61.9409,61.9409,17306.0
2017-02-02 13:25:00,72.14,72.16,72.11,72.13,13964.0,61.9495,61.9667,61.9238,61.9409,13964.0
2017-02-02 13:30:00,72.13,72.19,72.11,72.16,26840.0,61.9409,61.9925,61.9238,61.9667,26840.0
2017-02-02 13:35:00,72.16,72.17,72.12,72.15,15901.0,61.9667,61.9753,61.9324,61.9581,15901.0
2017-02-02 13:40:00,72.15,72.34,72.14,72.34,23457.0,61.9581,62.1213,61.9495,62.1213,23457.0
2017-02-02 13:45:00,72.33,72.34,72.25,72.27,18772.0,62.1127,62.1213,62.044,62.0612,18772.0
2017-02-02 13:50:00,72.27,72.33,72.26,72.3,11879.0,62.0612,62.1127,62.0526,62.0869,11879.0
2017-02-02 13:55:00,72.31,72.33,72.28,72.31,12482.0,62.0955,62.1127,62.0697,62.0955,12482.0
2017-02-02 14:00:00,72.3,72.3,72.25,72.26,17876.0,62.0869,62.0869,62.044,62.0526,17876.0
2017-02-02 14:05:00,72.25,72.25,72.21,72.25,12183.0,62.044,62.044,62.0096,62.044,12183.0
2017-02-02 14:10:00,72.24,72.27,72.23,72.23,15152.0,62.0354,62.0612,62.0268,62.0268,15152.0
2017-02-02 14:15:00,72.22,72.25,72.18,72.19,17322.0,62.0182,62.044,61.9839,61.9925,17322.0
2017-02-02 14:20:00,72.18,72.18,72.1,72.11,15055.0,61.9839,61.9839,61.9152,61.9238,15055.0
2017-02-02 14:25:00,72.12,72.17,72.09,72.14,22866.0,61.9324,61.9753,61.9066,61.9495,22866.0
2017-02-02 14:30:00,72.13,72.17,72.1,72.12,26166.0,61.9409,61.9753,61.9152,61.9324,26166.0
2017-02-02 14:35:00,72.11,72.13,72.09,72.11,27357.0,61.9238,61.9409,61.9066,61.9238,27357.0
2017-02-02 14:40:00,72.11,72.14,72.08,72.13,19386.0,61.9238,61.9495,61.898,61.9409,19386.0
2017-02-02 14:45:00,72.13,72.15,72.06,72.07,25953.0,61.9409,61.9581,61.8808,61.8894,25953.0
2017-02-02 14:50:00,72.08,72.09,72.05,72.08,30763.0,61.898,61.9066,61.8722,61.898,30763.0
2017-02-02 14:55:00,72.08,72.1,72.07,72.07,15087.0,61.898,61.9152,61.8894,61.8894,15087.0
2017-02-02 15:00:00,72.06,72.08,72.04,72.05,17241.0,61.8808,61.898,61.8637,61.8722,17241.0
2017-02-02 15:05:00,72.06,72.07,72.03,72.03,38995.0,61.8808,61.8894,61.8551,61.8551,38995.0
2017-02-02 15:10:00,72.03,72.05,71.97,71.98,67440.0,61.8551,61.8722,61.8035,61.8121,67440.0
2017-02-02 15:15:00,71.99,72.01,71.97,71.99,59226.0,61.8207,61.8379,61.8035,61.8207,59226.0
2017-02-02 15:20:00,71.99,72.05,71.98,72.0,50905.0,61.8207,61.8722,61.8121,61.8293,50905.0
2017-02-02 15:25:00,72.01,72.01,71.97,71.97,53464.0,61.8379,61.8379,61.8035,61.8035,53464.0
2017-02-02 15:30:00,71.97,71.98,71.93,71.98,68283.0,61.8035,61.8121,61.7692,61.8121,68283.0
2017-02-02 15:35:00,71.98,72.03,71.95,71.98,60659.0,61.8121,61.8551,61.7864,61.8121,60659.0
2017-02-02 15:40:00,71.98,72.0,71.92,71.95,81759.0,61.8121,61.8293,61.7606,61.7864,81759.0
2017-02-02 15:45:00,71.95,72.05,71.95,72.05,77339.0,61.7864,61.8722,61.7864,61.8722,77339.0
2017-02-02 15:50:00,72.05,72.07,72.01,72.03,64235.0,61.8722,61.8894,61.8379,61.8551,64235.0
2017-02-02 15:55:00,72.03,72.04,71.93,71.96,134096.0,61.8551,61.8637,61.7692,61.795,134096.0
2017-02-03 09:30:00,72.12,72.35,71.87,71.93,133926.0,61.9324,62.1299,61.7177,61.7692,133926.0
2017-02-03 09:35:00,71.94,72.15,71.88,71.88,54760.0,61.7778,61.9581,61.7263,61.7263,54760.0
2017-02-03 09:40:00,71.9,71.94,71.79,71.91,104968.0,61.7434,61.7778,61.649,61.752,104968.0
2017-02-03 09:45:00,71.9,72.08,71.89,72.02,83050.0,61.7434,61.898,61.7348,61.8465,83050.0
2017-02-03 09:50:00,72.01,72.04,71.99,72.02,47525.0,61.8379,61.8637,61.8207,61.8465,47525.0
2017-02-03 09:55:00,72.03,72.05,71.99,72.05,35949.0,61.8551,61.8722,61.8207,61.8722,35949.0
2017-02-03 10:00:00,72.05,72.14,72.02,72.1,48406.0,61.8722,61.9495,61.8465,61.9152,48406.0
2017-02-03 10:05:00,72.11,72.44,72.11,72.43,67355.0,61.9238,62.2071,61.9238,62.1986,67355.0
2017-02-03 10:10:00,72.45,72.45,72.27,72.38,28889.0,62.2157,62.2157,62.0612,62.1556,28889.0
2017-02-03 10:15:00,72.38,72.41,72.26,72.39,43853.0,62.1556,62.1814,62.0526,62.1642,43853.0
2017-02-03 10:20:00,72.39,72.39,72.27,72.33,29594.0,62.1642,62.1642,62.0612,62.1127,29594.0
2017-02-03 10:25:00,72.32,72.4,72.18,72.22,24247.0,62.1041,62.1728,61.9839,62.0182,24247.0
2017-02-03 10:30:00,72.23,72.27,72.2,72.23,20492.0,62.0268,62.0612,62.001,62.0268,20492.0
2017-02-03 10:35:00,72.22,72.35,72.22,72.32,28785.0,62.0182,62.1299,62.0182,62.1041,28785.0
2017-02-03 10:40:00,72.32,72.37,72.32,72.36,25505.0,62.1041,62.147,62.1041,62.1384,25505.0
2017-02-03 10:45:00,72.36,72.49,72.35,72.48,28545.0,62.1384,62.2501,62.1299,62.2415,28545.0
2017-02-03 10:50:00,72.48,72.55,72.45,72.53,25132.0,62.2415,62.3016,62.2157,62.2844,25132.0
2017-02-03 10:55:00,72.53,72.66,72.52,72.64,29900.0,62.2844,62.3961,62.2758,62.3789,29900.0
2017-02-03 11:00:00,72.64,72.83,72.64,72.79,43323.0,62.3789,62.5421,62.3789,62.5077,43323.0
2017-02-03 11:05:00,72.8,72.81,72.76,72.79,27081.0,62.5163,62.5249,62.4819,62.5077,27081.0
2017-02-03 11:10:00,72.79,72.83,72.75,72.79,40333.0,62.5077,62.5421,62.4734,62.5077,40333.0
2017-02-03 11:15:00,72.78,72.89,72.78,72.88,37758.0,62.4991,62.5936,62.4991,62.585,37758.0
2017-02-03 11:20:00,72.88,73.06,72.87,73.0,111378.0,62.585,62.7396,62.5764,62.688,111378.0
2017-02-03 11:25:00,73.0,73.16,72.99,73.15,76859.0,62.688,62.8254,62.6795,62.8169,76859.0
2017-02-03 11:30:00,73.14,73.15,73.09,73.11,38617.0,62.8083,62.8169,62.7653,62.7825,38617.0
2017-02-03 11:35:00,73.1,73.1,73.05,73.08,37877.0,62.7739,62.7739,62.731,62.7567,37877.0
2017-02-03 11:40:00,73.07,73.08,73.0,73.01,30811.0,62.7482,62.7567,62.688,62.6966,30811.0
2017-02-03 11:45:00,73.01,73.01,72.94,72.98,22554.0,62.6966,62.6966,62.6365,62.6709,22554.0
2017-02-03 11:50:00,72.98,73.01,72.92,72.94,28238.0,62.6709,62.6966,62.6193,62.6365,28238.0
2017-02-03 11:55:00,72.94,72.96,72.87,72.87,16299.0,62.6365,62.6537,62.5764,62.5764,16299.0
2017-02-03 12:00:00,72.88,72.96,72.85,72.91,39365.0,62.585,62.6537,62.5592,62.6108,39365.0
2017-02-03 12:05:00,72.91,72.94,72.89,72.91,17862.0,62.6108,62.6365,62.5936,62.6108,17862.0
2017-02-03 12:10:00,72.9,72.92,72.85,72.87,16639.0,62.6022,62.6193,62.5592,62.5764,16639.0
2017-02-03 12:15:00,72.87,72.9,72.86,72.88,19707.0,62.5764,62.6022,62.5678,62.585,19707.0
2017-02-03 12:20:00,72.87,72.95,72.87,72.94,31275.0,62.5764,62.6451,62.5764,62.6365,31275.0
2017-02-03 12:25:00,72.93,72.96,72.93,72.94,27652.0,62.6279,62.6537,62.6279,62.6365,27652.0
2017-02-03 12:30:00,72.95,72.99,72.94,72.97,20325.0,62.6451,62.6795,62.6365,62.6623,20325.0
2017-02-03 12:35:00,72.96,73.02,72.95,73.0,39329.0,62.6537,62.7052,62.6451,62.688,39329.0
2017-02-03 12:40:00,73.01,73.04,72.99,73.0,37147.0,62.6966,62.7224,62.6795,62.688,37147.0
2017-02-03 12:45:00,73.0,73.02,72.97,73.0,55964.0,62.688,62.7052,62.6623,62.688,55964.0
2017-02-03 12:50:00,73.01,73.05,73.0,73.01,25314.0,62.6966,62.731,62.688,62.6966,25314.0
2017-02-03 12:55:00,73.0,73.05,72.99,73.05,62655.0,62.688,62.731,62.6795,62.731,62655.0
2017-02-03 13:00:00,73.04,73.06,73.02,73.02,27731.0,62.7224,62.7396,62.7052,62.7052,27731.0
2017-02-03 13:05:00,73.02,73.05,72.99,72.99,30793.0,62.7052,62.731,62.6795,62.6795,30793.0
2017-02-03 13:10:00,72.99,73.06,72.98,73.04,30282.0,62.6795,62.7396,62.6709,62.7224,30282.0
2017-02-03 13:15:00,73.04,73.05,73.03,73.03,21080.0,62.7224,62.731,62.7138,62.7138,21080.0
2017-02-03 13:20:00,73.03,73.04,73.01,73.02,18195.0,62.7138,62.7224,62.6966,62.7052,18195.0
2017-02-03 13:25:00,73.01,73.06,73.0,73.03,38555.0,62.6966,62.7396,62.688,62.7138,38555.0
2017-02-03 13:30:00,73.03,73.08,73.0,73.08,37137.0,62.7138,62.7567,62.688,62.7567,37137.0
2017-02-03 13:35:00,73.08,73.08,73.0,73.05,29332.0,62.7567,62.7567,62.688,62.731,29332.0
2017-02-03 13:40:00,73.05,73.09,73.04,73.08,20251.0,62.731,62.7653,62.7224,62.7567,20251.0
2017-02-03 13:45:00,73.09,73.09,73.01,73.03,20718.0,62.7653,62.7653,62.6966,62.7138,20718.0
2017-02-03 13:50:00,73.04,73.07,73.03,73.07,49996.0,62.7224,62.7482,62.7138,62.7482,49996.0
2017-02-03 13:55:00,73.07,73.08,73.03,73.05,42478.0,62.7482,62.7567,62.7138,62.731,42478.0
2017-02-03 14:00:00,73.06,73.07,73.0,73.04,17342.0,62.7396,62.7482,62.688,62.7224,17342.0
2017-02-03 14:05:00,73.05,73.06,73.01,73.05,45043.0,62.731,62.7396,62.6966,62.731,45043.0
2017-02-03 14:10:00,73.05,73.1,73.02,73.03,42803.0,62.731,62.7739,62.7052,62.7138,42803.0
2017-02-03 14:15:00,73.04,73.06,73.01,73.04,25244.0,62.7224,62.7396,62.6966,62.7224,25244.0
2017-02-03 14:20:00,73.04,73.08,72.99,73.07,53916.0,62.7224,62.7567,62.6795,62.7482,53916.0
2017-02-03 14:25:00,73.06,73.1,73.06,73.08,48590.0,62.7396,62.7739,62.7396,62.7567,48590.0
2017-02-03 14:30:00,73.08,73.11,73.07,73.1,29461.0,62.7567,62.7825,62.7482,62.7739,29461.0
2017-02-03 14:35:00,73.1,73.11,73.04,73.06,88789.0,62.7739,62.7825,62.7224,62.7396,88789.0
2017-02-03 14:40:00,73.07,73.08,73.02,73.07,29173.0,62.7482,62.7567,62.7052,62.7482,29173.0
2017-02-03 14:45:00,73.07,73.13,73.07,73.11,47237.0,62.7482,62.7997,62.7482,62.7825,47237.0
2017-02-03 14:50:00,73.11,73.19,73.09,73.17,79048.0,62.7825,62.8512,62.7653,62.834,79048.0
2017-02-03 14:55:00,73.16,73.18,73.14,73.16,39716.0,62.8254,62.8426,62.8083,62.8254,39716.0
2017-02-03 15:00:00,73.15,73.19,73.14,73.17,58413.0,62.8169,62.8512,62.8083,62.834,58413.0
2017-02-03 15:05:00,73.17,73.29,73.16,73.26,70019.0,62.834,62.9371,62.8254,62.9113,70019.0
2017-02-03 15:10:00,73.25,73.3,73.23,73.28,89990.0,62.9027,62.9457,62.8856,62.9285,89990.0
2017-02-03 15:15:00,73.28,73.28,73.24,73.25,43180.0,62.9285,62.9285,62.8941,62.9027,43180.0
2017-02-03 15:20:00,73.25,73.27,73.24,73.25,46203.0,62.9027,62.9199,62.8941,62.9027,46203.0
2017-02-03 15:25:00,73.25,73.27,73.24,73.26,27225.0,62.9027,62.9199,62.8941,62.9113,27225.0
2017-02-03 15:30:00,73.26,73.31,73.25,73.3,66393.0,62.9113,62.9543,62.9027,62.9457,66393.0
2017-02-03 15:35:00,73.29,73.34,73.29,73.3,87787.0,62.9371,62.98,62.9371,62.9457,87787.0
2017-02-03 15:40:00,73.31,73.35,73.29,73.34,51689.0,62.9543,62.9886,62.9371,62.98,51689.0
2017-02-03 15:45:00,73.34,73.4,73.31,73.39,162881.0,62.98,63.0315,62.9543,63.023,162881.0
2017-02-03 15:50:00,73.39,73.39,73.34,73.38,98969.0,63.023,63.023,62.98,63.0144,98969.0
2017-02-03 15:55:00,73.38,73.4,73.25,73.26,331553.0,63.0144,63.0315,62.9027,62.9113,331553.0
2017-02-06 09:30:00,72.96,73.19,72.86,73.13,88815.0,62.6537,62.8512,62.5678,62.7997,88815.0
2017-02-06 09:35:00,73.08,73.2,72.98,73.15,31284.0,62.7567,62.8598,62.6709,62.8169,31284.0
2017-02-06 09:40:00,73.15,73.15,73.04,73.06,38019.0,62.8169,62.8169,62.7224,62.7396,38019.0
2017-02-06 09:45:00,73.06,73.17,72.93,72.97,34748.0,62.7396,62.834,62.6279,62.6623,34748.0
2017-02-06 09:50:00,72.96,73.09,72.96,73.05,25962.0,62.6537,62.7653,62.6537,62.731,25962.0
2017-02-06 09:55:00,73.03,73.04,72.89,72.93,39796.0,62.7138,62.7224,62.5936,62.6279,39796.0
2017-02-06 10:00:00,72.95,73.1,72.92,73.07,33631.0,62.6451,62.7739,62.6193,62.7482,33631.0
2017-02-06 10:05:00,73.07,73.11,73.05,73.08,16096.0,62.7482,62.7825,62.731,62.7567,16096.0
2017-02-06 10:10:00,73.08,73.12,73.02,73.03,25798.0,62.7567,62.7911,62.7052,62.7138,25798.0
2017-02-06 10:15:00,73.04,73.2,73.04,73.16,13634.0,62.7224,62.8598,62.7224,62.8254,13634.0
2017-02-06 10:20:00,73.14,73.18,73.12,73.14,18869.0,62.8083,62.8426,62.7911,62.8083,18869.0
2017-02-06 10:25:00,73.14,73.16,73.11,73.14,16345.0,62.8083,62.8254,62.7825,62.8083,16345.0
2017-02-06 10:30:00,73.14,73.14,73.0,73.02,25593.0,62.8083,62.8083,62.688,62.7052,25593.0
2017-02-06 10:35:00,73.03,73.05,73.02,73.02,19969.0,62.7138,62.731,62.7052,62.7052,19969.0
2017-02-06 10:40:00,73.01,73.03,72.96,73.02,23603.0,62.6966,62.7138,62.6537,62.7052,23603.0
2017-02-06 10:45:00,73.02,73.09,73.01,73.08,30210.0,62.7052,62.7653,62.6966,62.7567,30210.0
2017-02-06 10:50:00,73.08,73.08,72.98,73.01,22837.0,62.7567,62.7567,62.6709,62.6966,22837.0
2017-02-06 10:55:00,73.02,73.03,72.93,72.95,17562.0,62.7052,62.7138,62.6279,62.6451,17562.0
2017-02-06 11:00:00,72.95,73.0,72.93,72.99,25199.0,62.6451,62.688,62.6279,62.6795,25199.0
2017-02-06 11:05:00,73.0,73.02,72.98,73.0,34456.0,62.688,62.7052,62.6709,62.688,34456.0
2017-02-06 11:10:00,73.0,73.02,72.98,73.0,14909.0,62.688,62.7052,62.6709,62.688,14909.0
2017-02-06 11:15:00,73.0,73.0,72.98,73.0,21328.0,62.688,62.688,62.6709,62.688,21328.0
2017-02-06 11:20:00,73.0,73.09,72.99,73.09,20818.0,62.688,62.7653,62.6795,62.7653,20818.0
2017-02-06 11:25:00,73.08,73.11,73.0,73.0,24955.0,62.7567,62.7825,62.688,62.688,24955.0
2017-02-06 11:30:00,73.02,73.02,72.99,73.0,19863.0,62.7052,62.7052,62.6795,62.688,19863.0
2017-02-06 11:35:00,72.99,73.04,72.98,73.02,16733.0,62.6795,62.7224,62.6709,62.7052,16733.0
2017-02-06 11:40:00,73.02,73.04,72.98,73.01,26152.0,62.7052,62.7224,62.6709,62.6966,26152.0
2017-02-06 11:45:00,73.0,73.03,72.99,73.01,14295.0,62.688,62.7138,62.6795,62.6966,14295.0
2017-02-06 11:50:00,73.01,73.02,72.96,72.98,29666.0,62.6966,62.7052,62.6537,62.6709,29666.0
2017-02-06 11:55:00,72.98,73.01,72.96,72.99,16971.0,62.6709,62.6966,62.6537,62.6795,16971.0
2017-02-06 12:00:00,72.98,73.0,72.95,72.98,53190.0,62.6709,62.688,62.6451,62.6709,53190.0
2017-02-06 12:05:00,72.98,72.99,72.92,72.94,44193.0,62.6709,62.6795,62.6193,62.6365,44193.0
2017-02-06 12:10:00,72.94,72.96,72.92,72.94,25853.0,62.6365,62.6537,62.6193,62.6365,25853.0
2017-02-06 12:15:00,72.94,72.94,72.79,72.8,73044.0,62.6365,62.6365,62.5077,62.5163,73044.0
2017-02-06 12:20:00,72.8,72.87,72.74,72.8,53047.0,62.5163,62.5764,62.4648,62.5163,53047.0
2017-02-06 12:25:00,72.8,72.81,72.75,72.8,26114.0,62.5163,62.5249,62.4734,62.5163,26114.0
2017-02-06 12:30:00,72.79,72.81,72.63,72.63,57714.0,62.5077,62.5249,62.3703,62.3703,57714.0
2017-02-06 12:35:00,72.63,72.73,72.63,72.71,51150.0,62.3703,62.4562,62.3703,62.439,51150.0
2017-02-06 12:40:00,72.71,72.78,72.67,72.68,52335.0,62.439,62.4991,62.4047,62.4132,52335.0
2017-02-06 12:45:00,72.67,72.69,72.62,72.62,42771.0,62.4047,62.4218,62.3617,62.3617,42771.0
2017-02-06 12:50:00,72.61,72.67,72.61,72.62,28452.0,62.3531,62.4047,62.3531,62.3617,28452.0
2017-02-06 12:55:00,72.61,72.61,72.47,72.47,37737.0,62.3531,62.3531,62.2329,62.2329,37737.0
2017-02-06 13:00:00,72.47,72.73,72.46,72.6,118273.0,62.2329,62.4562,62.2243,62.3445,118273.0
2017-02-06 13:05:00,72.58,72.74,72.58,72.63,63276.0,62.3274,62.4648,62.3274,62.3703,63276.0
2017-02-06 13:10:00,72.62,72.66,72.54,72.54,53596.0,62.3617,62.3961,62.293,62.293,53596.0
2017-02-06 13:15:00,72.53,72.6,72.49,72.5,31120.0,62.2844,62.3445,62.2501,62.2587,31120.0
2017-02-06 13:20:00,72.51,72.53,72.48,72.51,45398.0,62.2673,62.2844,62.2415,62.2673,45398.0
2017-02-06 13:25:00,72.52,72.52,72.47,72.5,28602.0,62.2758,62.2758,62.2329,62.2587,28602.0
2017-02-06 13:30:00,72.49,72.55,72.48,72.55,31618.0,62.2501,62.3016,62.2415,62.3016,31618.0
2017-02-06 13:35:00,72.57,72.61,72.49,72.51,66946.0,62.3188,62.3531,62.2501,62.2673,66946.0
2017-02-06 13:40:00,72.51,72.54,72.49,72.51,18415.0,62.2673,62.293,62.2501,62.2673,18415.0
2017-02-06 13:45:00,72.5,72.51,72.43,72.46,110249.0,62.2587,62.2673,62.1986,62.2243,110249.0
2017-02-06 13:50:00,72.47,72.49,72.41,72.44,45867.0,62.2329,62.2501,62.1814,62.2071,45867.0
2017-02-06 13:55:00,72.45,72.45,72.4,72.42,27429.0,62.2157,62.2157,62.1728,62.19,27429.0
2017-02-06 14:00:00,72.43,72.5,72.4,72.45,40951.0,62.1986,62.2587,62.1728,62.2157,40951.0
2017-02-06 14:05:00,72.45,72.55,72.44,72.54,27901.0,62.2157,62.3016,62.2071,62.293,27901.0
2017-02-06 14:10:00,72.53,72.54,72.47,72.51,54193.0,62.2844,62.293,62.2329,62.2673,54193.0
2017-02-06 14:15:00,72.51,72.54,72.49,72.52,22990.0,62.2673,62.293,62.2501,62.2758,22990.0
2017-02-06 14:20:00,72.52,72.53,72.46,72.46,19349.0,62.2758,62.2844,62.2243,62.2243,19349.0
2017-02-06 14:25:00,72.46,72.53,72.45,72.5,48199.0,62.2243,62.2844,62.2157,62.2587,48199.0
2017-02-06 14:30:00,72.5,72.54,72.47,72.47,36493.0,62.2587,62.293,62.2329,62.2329,36493.0
2017-02-06 14:35:00,72.48,72.52,72.47,72.51,28129.0,62.2415,62.2758,62.2329,62.2673,28129.0
2017-02-06 14:40:00,72.5,72.52,72.48,72.5,20345.0,62.2587,62.2758,62.2415,62.2587,20345.0
2017-02-06 14:45:00,72.5,72.55,72.5,72.51,49666.0,62.2587,62.3016,62.2587,62.2673,49666.0
2017-02-06 14:50:00,72.51,72.54,72.47,72.48,31622.0,62.2673,62.293,62.2329,62.2415,31622.0
2017-02-06 14:55:00,72.48,72.51,72.46,72.47,39750.0,62.2415,62.2673,62.2243,62.2329,39750.0
2017-02-06 15:00:00,72.47,72.51,72.45,72.5,118777.0,62.2329,62.2673,62.2157,62.2587,118777.0
2017-02-06 15:05:00,72.51,72.51,72.46,72.46,25707.0,62.2673,62.2673,62.2243,62.2243,25707.0
2017-02-06 15:10:00,72.47,72.5,72.46,72.47,25551.0,62.2329,62.2587,62.2243,62.2329,25551.0
2017-02-06 15:15:00,72.47,72.55,72.47,72.55,20440.0,62.2329,62.3016,62.2329,62.3016,20440.0
2017-02-06 15:20:00,72.55,72.55,72.5,72.52,43787.0,62.3016,62.3016,62.2587,62.2758,43787.0
2017-02-06 15:25:00,72.53,72.54,72.49,72.51,30108.0,62.2844,62.293,62.2501,62.2673,30108.0
2017-02-06 15:30:00,72.52,72.56,72.52,72.56,32716.0,62.2758,62.3102,62.2758,62.3102,32716.0
2017-02-06 15:35:00,72.56,72.58,72.54,72.55,60834.0,62.3102,62.3274,62.293,62.3016,60834.0
2017-02-06 15:40:00,72.55,72.56,72.53,72.53,45253.0,62.3016,62.3102,62.2844,62.2844,45253.0
2017-02-06 15:45:00,72.53,72.56,72.5,72.51,91560.0,62.2844,62.3102,62.2587,62.2673,91560.0
2017-02-06 15:50:00,72.52,72.56,72.51,72.56,121717.0,62.2758,62.3102,62.2673,62.3102,121717.0
2017-02-06 15:55:00,72.56,72.59,72.55,72.58,192391.0,62.3102,62.336,62.3016,62.3274,192391.0
2017-02-07 09:30:00,72.99,72.99,72.7,72.85,66936.0,62.6795,62.6795,62.4304,62.5592,66936.0
2017-02-07 09:35:00,72.85,72.86,72.73,72.79,43257.0,62.5592,62.5678,62.4562,62.5077,43257.0
2017-02-07 09:40:00,72.8,72.81,72.64,72.69,96895.0,62.5163,62.5249,62.3789,62.4218,96895.0
2017-02-07 09:45:00,72.69,72.69,72.56,72.63,71918.0,62.4218,62.4218,62.3102,62.3703,71918.0
2017-02-07 09:50:00,72.62,72.65,72.55,72.65,78370.0,62.3617,62.3875,62.3016,62.3875,78370.0
2017-02-07 09:55:00,72.65,72.79,72.6,72.61,166997.0,62.3875,62.5077,62.3445,62.3531,166997.0
2017-02-07 10:00:00,72.61,72.64,72.46,72.54,67315.0,62.3531,62.3789,62.2243,62.293,67315.0
2017-02-07 10:05:00,72.54,72.54,72.36,72.53,70433.0,62.293,62.293,62.1384,62.2844,70433.0
2017-02-07 10:10:00,72.53,72.58,72.47,72.54,34267.0,62.2844,62.3274,62.2329,62.293,34267.0
2017-02-07 10:15:00,72.55,72.58,72.51,72.51,39938.0,62.3016,62.3274,62.2673,62.2673,39938.0
2017-02-07 10:20:00,72.51,72.52,72.48,72.52,19380.0,62.2673,62.2758,62.2415,62.2758,19380.0
2017-02-07 10:25:00,72.53,72.67,72.53,72.64,37839.0,62.2844,62.4047,62.2844,62.3789,37839.0
2017-02-07 10:30:00,72.64,72.65,72.55,72.58,26925.0,62.3789,62.3875,62.3016,62.3274,26925.0
2017-02-07 10:35:00,72.58,72.65,72.55,72.61,52210.0,62.3274,62.3875,62.3016,62.3531,52210.0
2017-02-07 10:40:00,72.61,72.61,72.53,72.61,40769.0,62.3531,62.3531,62.2844,62.3531,40769.0
2017-02-07 10:45:00,72.61,72.65,72.59,72.62,23983.0,62.3531,62.3875,62.336,62.3617,23983.0
2017-02-07 10:50:00,72.63,72.64,72.51,72.53,45728.0,62.3703,62.3789,62.2673,62.2844,45728.0
2017-02-07 10:55:00,72.54,72.57,72.49,72.51,44698.0,62.293,62.3188,62.2501,62.2673,44698.0
2017-02-07 11:00:00,72.52,72.6,72.5,72.57,21929.0,62.2758,62.3445,62.2587,62.3188,21929.0
2017-02-07 11:05:00,72.58,72.63,72.57,72.6,39806.0,62.3274,62.3703,62.3188,62.3445,39806.0
2017-02-07 11:10:00,72.6,72.61,72.53,72.54,47460.0,62.3445,62.3531,62.2844,62.293,47460.0
2017-02-07 11:15:00,72.53,72.54,72.46,72.48,22761.0,62.2844,62.293,62.2243,62.2415,22761.0
2017-02-07 11:20:00,72.48,72.49,72.42,72.43,73134.0,62.2415,62.2501,62.19,62.1986,73134.0
2017-02-07 11:25:00,72.44,72.48,72.36,72.42,77938.0,62.2071,62.2415,62.1384,62.19,77938.0
2017-02-07 11:30:00,72.41,72.5,72.4,72.49,38451.0,62.1814,62.2587,62.1728,62.2501,38451.0
2017-02-07 11:35:00,72.49,72.54,72.43,72.48,42138.0,62.2501,62.293,62.1986,62.2415,42138.0
2017-02-07 11:40:00,72.47,72.48,72.41,72.42,18721.0,62.2329,62.2415,62.1814,62.19,18721.0
2017-02-07 11:45:00,72.42,72.47,72.41,72.46,18298.0,62.19,62.2329,62.1814,62.2243,18298.0
2017-02-07 11:50:00,72.46,72.48,72.44,72.47,15514.0,62.2243,62.2415,62.2071,62.2329,15514.0
2017-02-07 11:55:00,72.46,72.46,72.41,72.41,14872.0,62.2243,62.2243,62.1814,62.1814,14872.0
2017-02-07 12:00:00,72.42,72.52,72.41,72.49,17364.0,62.19,62.2758,62.1814,62.2501,17364.0
2017-02-07 12:05:00,72.49,72.52,72.46,72.51,17617.0,62.2501,62.2758,62.2243,62.2673,17617.0
2017-02-07 12:10:00,72.51,72.53,72.47,72.49,20364.0,62.2673,62.2844,62.2329,62.2501,20364.0
2017-02-07 12:15:00,72.49,72.49,72.37,72.37,13702.0,62.2501,62.2501,62.147,62.147,13702.0
2017-02-07 12:20:00,72.37,72.38,72.32,72.37,19269.0,62.147,62.1556,62.1041,62.147,19269.0
2017-02-07 12:25:00,72.36,72.38,72.29,72.29,17766.0,62.1384,62.1556,62.0783,62.0783,17766.0
2017-02-07 12:30:00,72.31,72.36,72.3,72.34,18012.0,62.0955,62.1384,62.0869,62.1213,18012.0
2017-02-07 12:35:00,72.34,72.36,72.32,72.34,12194.0,62.1213,62.1384,62.1041,62.1213,12194.0
2017-02-07 12:40:00,72.34,72.36,72.26,72.29,16167.0,62.1213,62.1384,62.0526,62.0783,16167.0
2017-02-07 12:45:00,72.28,72.29,72.19,72.21,16713.0,62.0697,62.0783,61.9925,62.0096,16713.0
2017-02-07 12:50:00,72.2,72.21,72.16,72.18,21222.0,62.001,62.0096,61.9667,61.9839,21222.0
2017-02-07 12:55:00,72.17,72.2,72.14,72.16,29049.0,61.9753,62.001,61.9495,61.9667,29049.0
2017-02-07 13:00:00,72.16,72.18,72.11,72.13,25240.0,61.9667,61.9839,61.9238,61.9409,25240.0
2017-02-07 13:05:00,72.14,72.19,72.12,72.18,25907.0,61.9495,61.9925,61.9324,61.9839,25907.0
2017-02-07 13:10:00,72.18,72.26,72.18,72.25,20302.0,61.9839,62.0526,61.9839,62.044,20302.0
2017-02-07 13:15:00,72.25,72.32,72.22,72.3,38549.0,62.044,62.1041,62.0182,62.0869,38549.0
2017-02-07 13:20:00,72.31,72.33,72.29,72.31,29368.0,62.0955,62.1127,62.0783,62.0955,29368.0
2017-02-07 13:25:00,72.31,72.32,72.29,72.3,30509.0,62.0955,62.1041,62.0783,62.0869,30509.0
2017-02-07 13:30:00,72.31,72.32,72.29,72.3,26780.0,62.0955,62.1041,62.0783,62.0869,26780.0
2017-02-07 13:35:00,72.31,72.33,72.29,72.31,28878.0,62.0955,62.1127,62.0783,62.0955,28878.0
2017-02-07 13:40:00,72.3,72.4,72.3,72.37,58929.0,62.0869,62.1728,62.0869,62.147,58929.0
2017-02-07 13:45:00,72.37,72.39,72.33,72.34,24888.0,62.147,62.1642,62.1127,62.1213,24888.0
2017-02-07 13:50:00,72.34,72.41,72.33,72.41,27327.0,62.1213,62.1814,62.1127,62.1814,27327.0
2017-02-07 13:55:00,72.41,72.48,72.4,72.45,35356.0,62.1814,62.2415,62.1728,62.2157,35356.0
2017-02-07 14:00:00,72.45,72.47,72.38,72.39,32219.0,62.2157,62.2329,62.1556,62.1642,32219.0
2017-02-07 14:05:00,72.39,72.41,72.34,72.35,35722.0,62.1642,62.1814,62.1213,62.1299,35722.0
2017-02-07 14:10:00,72.34,72.36,72.31,72.34,17644.0,62.1213,62.1384,62.0955,62.1213,17644.0
2017-02-07 14:15:00,72.33,72.39,72.33,72.36,16065.0,62.1127,62.1642,62.1127,62.1384,16065.0
2017-02-07 14:20:00,72.36,72.41,72.35,72.4,14219.0,62.1384,62.1814,62.1299,62.1728,14219.0
2017-02-07 14:25:00,72.4,72.41,72.39,72.4,17693.0,62.1728,62.1814,62.1642,62.1728,17693.0
2017-02-07 14:30:00,72.4,72.43,72.39,72.42,17048.0,62.1728,62.1986,62.1642,62.19,17048.0
2017-02-07 14:35:00,72.42,72.43,72.4,72.42,13573.0,62.19,62.1986,62.1728,62.19,13573.0
2017-02-07 14:40:00,72.41,72.42,72.39,72.41,8422.0,62.1814,62.19,62.1642,62.1814,8422.0
2017-02-07 14:45:00,72.41,72.41,72.36,72.38,16143.0,62.1814,62.1814,62.1384,62.1556,16143.0
2017-02-07 14:50:00,72.38,72.39,72.33,72.33,31242.0,62.1556,62.1642,62.1127,62.1127,31242.0
2017-02-07 14:55:00,72.33,72.33,72.3,72.31,19448.0,62.1127,62.1127,62.0869,62.0955,19448.0
2017-02-07 15:00:00,72.32,72.38,72.31,72.37,18225.0,62.1041,62.1556,62.0955,62.147,18225.0
2017-02-07 15:05:00,72.37,72.42,72.36,72.39,19140.0,62.147,62.19,62.1384,62.1642,19140.0
2017-02-07 15:10:00,72.4,72.44,72.39,72.43,23671.0,62.1728,62.2071,62.1642,62.1986,23671.0
2017-02-07 15:15:00,72.43,72.43,72.38,72.41,22489.0,62.1986,62.1986,62.1556,62.1814,22489.0
2017-02-07 15:20:00,72.41,72.43,72.32,72.33,23148.0,62.1814,62.1986,62.1041,62.1127,23148.0
2017-02-07 15:25:00,72.33,72.36,72.32,72.36,17836.0,62.1127,62.1384,62.1041,62.1384,17836.0
2017-02-07 15:30:00,72.36,72.37,72.3,72.31,31647.0,62.1384,62.147,62.0869,62.0955,31647.0
2017-02-07 15:35:00,72.31,72.32,72.28,72.32,37947.0,62.0955,62.1041,62.0697,62.1041,37947.0
2017-02-07 15:40:00,72.32,72.32,72.27,72.28,41478.0,62.1041,62.1041,62.0612,62.0697,41478.0
2017-02-07 15:45:00,72.27,72.28,72.22,72.26,84632.0,62.0612,62.0697,62.0182,62.0526,84632.0
2017-02-07 15:50:00,72.26,72.27,72.24,72.26,77007.0,62.0526,62.0612,62.0354,62.0526,77007.0
2017-02-07 15:55:00,72.26,72.29,72.19,72.25,322495.0,62.0526,62.0783,61.9925,62.044,322495.0
2017-02-08 09:30:00,72.61,72.61,72.37,72.41,138178.0,62.3531,62.3531,62.147,62.1814,138178.0
2017-02-08 09:35:00,72.4,72.51,72.37,72.43,48772.0,62.1728,62.2673,62.147,62.1986,48772.0
2017-02-08 09:40:00,72.44,72.56,72.44,72.52,36301.0,62.2071,62.3102,62.2071,62.2758,36301.0
2017-02-08 09:45:00,72.53,72.77,72.5,72.53,120011.0,62.2844,62.4905,62.2587,62.2844,120011.0
2017-02-08 09:50:00,72.53,72.6,72.47,72.5,41676.0,62.2844,62.3445,62.2329,62.2587,41676.0
2017-02-08 09:55:00,72.5,72.75,72.49,72.75,73787.0,62.2587,62.4734,62.2501,62.4734,73787.0
2017-02-08 10:00:00,72.76,72.77,72.66,72.67,28761.0,62.4819,62.4905,62.3961,62.4047,28761.0
2017-02-08 10:05:00,72.66,72.67,72.55,72.57,34458.0,62.3961,62.4047,62.3016,62.3188,34458.0
2017-02-08 10:10:00,72.56,72.61,72.47,72.56,37591.0,62.3102,62.3531,62.2329,62.3102,37591.0
2017-02-08 10:15:00,72.57,72.6,72.5,72.52,16067.0,62.3188,62.3445,62.2587,62.2758,16067.0
2017-02-08 10:20:00,72.53,72.55,72.47,72.5,21455.0,62.2844,62.3016,62.2329,62.2587,21455.0
2017-02-08 10:25:00,72.5,72.61,72.5,72.61,25259.0,62.2587,62.3531,62.2587,62.3531,25259.0
2017-02-08 10:30:00,72.61,72.65,72.6,72.62,36715.0,62.3531,62.3875,62.3445,62.3617,36715.0
2017-02-08 10:35:00,72.61,72.62,72.59,72.61,34584.0,62.3531,62.3617,62.336,62.3531,34584.0
2017-02-08 10:40:00,72.6,72.6,72.43,72.59,30129.0,62.3445,62.3445,62.1986,62.336,30129.0
2017-02-08 10:45:00,72.58,72.58,72.4,72.41,30299.0,62.3274,62.3274,62.1728,62.1814,30299.0
2017-02-08 10:50:00,72.41,72.44,72.27,72.27,30650.0,62.1814,62.2071,62.0612,62.0612,30650.0
2017-02-08 10:55:00,72.28,72.34,72.26,72.33,18326.0,62.0697,62.1213,62.0526,62.1127,18326.0
2017-02-08 11:00:00,72.34,72.43,72.33,72.4,26493.0,62.1213,62.1986,62.1127,62.1728,26493.0
2017-02-08 11:05:00,72.4,72.41,72.33,72.36,43882.0,62.1728,62.1814,62.1127,62.1384,43882.0
2017-02-08 11:10:00,72.37,72.46,72.37,72.42,36572.0,62.147,62.2243,62.147,62.19,36572.0
2017-02-08 11:15:00,72.43,72.45,72.37,72.39,30083.0,62.1986,62.2157,62.147,62.1642,30083.0
2017-02-08 11:20:00,72.39,72.42,72.37,72.38,20973.0,62.1642,62.19,62.147,62.1556,20973.0
2017-02-08 11:25:00,72.39,72.4,72.31,72.32,22467.0,62.1642,62.1728,62.0955,62.1041,22467.0
2017-02-08 11:30:00,72.32,72.39,72.31,72.38,19231.0,62.1041,62.1642,62.0955,62.1556,19231.0
2017-02-08 11:35:00,72.37,72.37,72.29,72.3,34632.0,62.147,62.147,62.0783,62.0869,34632.0
2017-02-08 11:40:00,72.3,72.37,72.29,72.32,38678.0,62.0869,62.147,62.0783,62.1041,38678.0
2017-02-08 11:45:00,72.31,72.35,72.29,72.3,21099.0,62.0955,62.1299,62.0783,62.0869,21099.0
2017-02-08 11:50:00,72.29,72.4,72.28,72.38,20467.0,62.0783,62.1728,62.0697,62.1556,20467.0
2017-02-08 11:55:00,72.38,72.38,72.21,72.26,43609.0,62.1556,62.1556,62.0096,62.0526,43609.0
2017-02-08 12:00:00,72.27,72.34,72.24,72.26,61516.0,62.0612,62.1213,62.0354,62.0526,61516.0
2017-02-08 12:05:00,72.27,72.34,72.25,72.33,23505.0,62.0612,62.1213,62.044,62.1127,23505.0
2017-02-08 12:10:00,72.33,72.33,72.28,72.29,14338.0,62.1127,62.1127,62.0697,62.0783,14338.0
2017-02-08 12:15:00,72.29,72.33,72.27,72.33,20719.0,62.0783,62.1127,62.0612,62.1127,20719.0
2017-02-08 12:20:00,72.34,72.39,72.32,72.35,13546.0,62.1213,62.1642,62.1041,62.1299,13546.0
2017-02-08 12:25:00,72.35,72.35,72.28,72.3,19175.0,62.1299,62.1299,62.0697,62.0869,19175.0
2017-02-08 12:30:00,72.3,72.36,72.29,72.33,48363.0,62.0869,62.1384,62.0783,62.1127,48363.0
2017-02-08 12:35:00,72.33,72.36,72.32,72.34,31095.0,62.1127,62.1384,62.1041,62.1213,31095.0
2017-02-08 12:40:00,72.34,72.4,72.33,72.39,16558.0,62.1213,62.1728,62.1127,62.1642,16558.0
2017-02-08 12:45:00,72.4,72.4,72.33,72.34,35417.0,62.1728,62.1728,62.1127,62.1213,35417.0
2017-02-08 12:50:00,72.34,72.39,72.33,72.38,41479.0,62.1213,62.1642,62.1127,62.1556,41479.0
2017-02-08 12:55:00,72.37,72.38,72.3,72.31,17373.0,62.147,62.1556,62.0869,62.0955,17373.0
2017-02-08 13:00:00,72.31,72.34,72.29,72.3,25691.0,62.0955,62.1213,62.0783,62.0869,25691.0
2017-02-08 13:05:00,72.3,72.39,72.28,72.39,23803.0,62.0869,62.1642,62.0697,62.1642,23803.0
2017-02-08 13:10:00,72.38,72.39,72.32,72.32,32760.0,62.1556,62.1642,62.1041,62.1041,32760.0
2017-02-08 13:15:00,72.33,72.33,72.25,72.26,31511.0,62.1127,62.1127,62.044,62.0526,31511.0
2017-02-08 13:20:00,72.26,72.32,72.26,72.28,10554.0,62.0526,62.1041,62.0526,62.0697,10554.0
2017-02-08 13:25:00,72.27,72.36,72.27,72.32,19232.0,62.0612,62.1384,62.0612,62.1041,19232.0
2017-02-08 13:30:00,72.33,72.36,72.33,72.35,16024.0,62.1127,62.1384,62.1127,62.1299,16024.0
2017-02-08 13:35:00,72.34,72.35,72.3,72.32,20284.0,62.1213,62.1299,62.0869,62.1041,20284.0
2017-02-08 13:40:00,72.32,72.32,72.29,72.32,19705.0,62.1041,62.1041,62.0783,62.1041,19705.0
2017-02-08 13:45:00,72.32,72.38,72.29,72.36,24196.0,62.1041,62.1556,62.0783,62.1384,24196.0
2017-02-08 13:50:00,72.36,72.44,72.35,72.43,32925.0,62.1384,62.2071,62.1299,62.1986,32925.0
2017-02-08 13:55:00,72.43,72.44,72.38,72.39,33102.0,62.1986,62.2071,62.1556,62.1642,33102.0
2017-02-08 14:00:00,72.38,72.38,72.29,72.29,31255.0,62.1556,62.1556,62.0783,62.0783,31255.0
2017-02-08 14:05:00,72.29,72.32,72.28,72.3,25543.0,62.0783,62.1041,62.0697,62.0869,25543.0
2017-02-08 14:10:00,72.3,72.35,72.29,72.33,24695.0,62.0869,62.1299,62.0783,62.1127,24695.0
2017-02-08 14:15:00,72.33,72.36,72.31,72.34,19127.0,62.1127,62.1384,62.0955,62.1213,19127.0
2017-02-08 14:20:00,72.33,72.39,72.33,72.37,18052.0,62.1127,62.1642,62.1127,62.147,18052.0
2017-02-08 14:25:00,72.37,72.4,72.36,72.37,16720.0,62.147,62.1728,62.1384,62.147,16720.0
2017-02-08 14:30:00,72.37,72.37,72.28,72.33,26111.0,62.147,62.147,62.0697,62.1127,26111.0
2017-02-08 14:35:00,72.33,72.36,72.29,72.32,29569.0,62.1127,62.1384,62.0783,62.1041,29569.0
2017-02-08 14:40:00,72.32,72.39,72.31,72.37,23458.0,62.1041,62.1642,62.0955,62.147,23458.0
2017-02-08 14:45:00,72.37,72.45,72.34,72.45,43678.0,62.147,62.2157,62.1213,62.2157,43678.0
2017-02-08 14:50:00,72.45,72.52,72.44,72.52,17560.0,62.2157,62.2758,62.2071,62.2758,17560.0
2017-02-08 14:55:00,72.52,72.56,72.5,72.51,29302.0,62.2758,62.3102,62.2587,62.2673,29302.0
2017-02-08 15:00:00,72.51,72.51,72.46,72.47,20576.0,62.2673,62.2673,62.2243,62.2329,20576.0
2017-02-08 15:05:00,72.47,72.49,72.44,72.48,33897.0,62.2329,62.2501,62.2071,62.2415,33897.0
2017-02-08 15:10:00,72.49,72.5,72.47,72.49,13633.0,62.2501,62.2587,62.2329,62.2501,13633.0
2017-02-08 15:15:00,72.5,72.53,72.48,72.5,19479.0,62.2587,62.2844,62.2415,62.2587,19479.0
2017-02-08 15:20:00,72.5,72.5,72.47,72.5,22385.0,62.2587,62.2587,62.2329,62.2587,22385.0
2017-02-08 15:25:00,72.5,72.59,72.49,72.59,31276.0,62.2587,62.336,62.2501,62.336,31276.0
2017-02-08 15:30:00,72.59,72.62,72.46,72.54,120889.0,62.336,62.3617,62.2243,62.293,120889.0
2017-02-08 15:35:00,72.53,72.55,72.48,72.5,39983.0,62.2844,62.3016,62.2415,62.2587,39983.0
2017-02-08 15:40:00,72.5,72.53,72.47,72.53,43046.0,62.2587,62.2844,62.2329,62.2844,43046.0
2017-02-08 15:45:00,72.53,72.54,72.47,72.5,64528.0,62.2844,62.293,62.2329,62.2587,64528.0
2017-02-08 15:50:00,72.49,72.52,72.49,72.5,61810.0,62.2501,62.2758,62.2501,62.2587,61810.0
2017-02-08 15:55:00,72.5,72.52,72.4,72.46,255512.0,62.2587,62.2758,62.1728,62.2243,255512.0
2017-02-09 09:30:00,72.73,72.84,72.43,72.56,83866.0,62.4562,62.5506,62.1986,62.3102,83866.0
2017-02-09 09:35:00,72.56,72.74,72.56,72.68,56268.0,62.3102,62.4648,62.3102,62.4132,56268.0
2017-02-09 09:40:00,72.71,72.79,72.67,72.76,89463.0,62.439,62.5077,62.4047,62.4819,89463.0
2017-02-09 09:45:00,72.77,72.89,72.74,72.75,38908.0,62.4905,62.5936,62.4648,62.4734,38908.0
2017-02-09 09:50:00,72.73,72.84,72.68,72.79,27864.0,62.4562,62.5506,62.4132,62.5077,27864.0
2017-02-09 09:55:00,72.78,72.84,72.63,72.63,29841.0,62.4991,62.5506,62.3703,62.3703,29841.0
2017-02-09 10:00:00,72.63,72.77,72.6,72.76,50796.0,62.3703,62.4905,62.3445,62.4819,50796.0
2017-02-09 10:05:00,72.76,72.82,72.73,72.82,40633.0,62.4819,62.5335,62.4562,62.5335,40633.0
2017-02-09 10:10:00,72.83,72.85,72.74,72.85,47039.0,62.5421,62.5592,62.4648,62.5592,47039.0
2017-02-09 10:15:00,72.84,72.86,72.73,72.75,61383.0,62.5506,62.5678,62.4562,62.4734,61383.0
2017-02-09 10:20:00,72.74,72.81,72.72,72.76,50431.0,62.4648,62.5249,62.4476,62.4819,50431.0
2017-02-09 10:25:00,72.78,72.82,72.74,72.81,19228.0,62.4991,62.5335,62.4648,62.5249,19228.0
2017-02-09 10:30:00,72.81,72.84,72.75,72.76,44040.0,62.5249,62.5506,62.4734,62.4819,44040.0
2017-02-09 10:35:00,72.76,72.8,72.7,72.75,21364.0,62.4819,62.5163,62.4304,62.4734,21364.0
2017-02-09 10:40:00,72.75,72.87,72.75,72.86,21006.0,62.4734,62.5764,62.4734,62.5678,21006.0
2017-02-09 10:45:00,72.85,72.96,72.85,72.96,31325.0,62.5592,62.6537,62.5592,62.6537,31325.0
2017-02-09 10:50:00,72.97,73.03,72.96,73.03,28345.0,62.6623,62.7138,62.6537,62.7138,28345.0
2017-02-09 10:55:00,73.03,73.23,73.0,73.2,50900.0,62.7138,62.8856,62.688,62.8598,50900.0
2017-02-09 11:00:00,73.21,73.23,73.17,73.23,46154.0,62.8684,62.8856,62.834,62.8856,46154.0
2017-02-09 11:05:00,73.23,73.35,73.23,73.32,51903.0,62.8856,62.9886,62.8856,62.9628,51903.0
2017-02-09 11:10:00,73.32,73.34,73.27,73.29,31224.0,62.9628,62.98,62.9199,62.9371,31224.0
2017-02-09 11:15:00,73.29,73.5,73.29,73.42,88252.0,62.9371,63.1174,62.9371,63.0487,88252.0
2017-02-09 11:20:00,73.42,73.59,73.38,73.56,91822.0,63.0487,63.1947,63.0144,63.1689,91822.0
2017-02-09 11:25:00,73.56,73.68,73.55,73.66,60259.0,63.1689,63.272,63.1603,63.2548,60259.0
2017-02-09 11:30:00,73.66,73.68,73.65,73.67,37725.0,63.2548,63.272,63.2462,63.2634,37725.0
2017-02-09 11:35:00,73.66,73.7,73.59,73.59,82140.0,63.2548,63.2892,63.1947,63.1947,82140.0
2017-02-09 11:40:00,73.59,73.64,73.58,73.63,30561.0,63.1947,63.2376,63.1861,63.229,30561.0
2017-02-09 11:45:00,73.63,73.64,73.49,73.53,93964.0,63.229,63.2376,63.1088,63.1432,93964.0
2017-02-09 11:50:00,73.53,73.57,73.53,73.54,66306.0,63.1432,63.1775,63.1432,63.1518,66306.0
2017-02-09 11:55:00,73.54,73.55,73.44,73.44,29704.0,63.1518,63.1603,63.0659,63.0659,29704.0
2017-02-09 12:00:00,73.46,73.46,73.38,73.38,34741.0,63.0831,63.0831,63.0144,63.0144,34741.0
2017-02-09 12:05:00,73.38,73.4,73.35,73.36,21190.0,63.0144,63.0315,62.9886,62.9972,21190.0
2017-02-09 12:10:00,73.36,73.38,73.34,73.37,59935.0,62.9972,63.0144,62.98,63.0058,59935.0
2017-02-09 12:15:00,73.37,73.45,73.35,73.44,37700.0,63.0058,63.0745,62.9886,63.0659,37700.0
2017-02-09 12:20:00,73.45,73.48,73.43,73.47,21213.0,63.0745,63.1002,63.0573,63.0916,21213.0
2017-02-09 12:25:00,73.46,73.48,73.38,73.4,13434.0,63.0831,63.1002,63.0144,63.0315,13434.0
2017-02-09 12:30:00,73.4,73.41,73.32,73.32,28291.0,63.0315,63.0401,62.9628,62.9628,28291.0
2017-02-09 12:35:00,73.31,73.35,73.25,73.33,39425.0,62.9543,62.9886,62.9027,62.9714,39425.0
2017-02-09 12:40:00,73.34,73.34,73.22,73.26,33465.0,62.98,62.98,62.877,62.9113,33465.0
2017-02-09 12:45:00,73.25,73.25,73.17,73.18,20938.0,62.9027,62.9027,62.834,62.8426,20938.0
2017-02-09 12:50:00,73.18,73.24,73.17,73.23,22499.0,62.8426,62.8941,62.834,62.8856,22499.0
2017-02-09 12:55:00,73.23,73.29,73.23,73.29,24208.0,62.8856,62.9371,62.8856,62.9371,24208.0
2017-02-09 13:00:00,73.29,73.29,73.26,73.27,15153.0,62.9371,62.9371,62.9113,62.9199,15153.0
2017-02-09 13:05:00,73.28,73.3,73.27,73.3,16271.0,62.9285,62.9457,62.9199,62.9457,16271.0
2017-02-09 13:10:00,73.29,73.38,73.27,73.37,62944.0,62.9371,63.0144,62.9199,63.0058,62944.0
2017-02-09 13:15:00,73.37,73.47,73.36,73.44,23639.0,63.0058,63.0916,62.9972,63.0659,23639.0
2017-02-09 13:20:00,73.44,73.44,73.33,73.35,21056.0,63.0659,63.0659,62.9714,62.9886,21056.0
2017-02-09 13:25:00,73.36,73.44,73.36,73.41,23660.0,62.9972,63.0659,62.9972,63.0401,23660.0
2017-02-09 13:30:00,73.41,73.42,73.34,73.38,15486.0,63.0401,63.0487,62.98,63.0144,15486.0
2017-02-09 13:35:00,73.37,73.38,73.33,73.33,15233.0,63.0058,63.0144,62.9714,62.9714,15233.0
2017-02-09 13:40:00,73.34,73.42,73.34,73.41,19828.0,62.98,63.0487,62.98,63.0401,19828.0
2017-02-09 13:45:00,73.41,73.42,73.37,73.37,22388.0,63.0401,63.0487,63.0058,63.0058,22388.0
2017-02-09 13:50:00,73.37,73.39,73.36,73.38,17536.0,63.0058,63.023,62.9972,63.0144,17536.0
2017-02-09 13:55:00,73.39,73.45,73.39,73.42,30067.0,63.023,63.0745,63.023,63.0487,30067.0
2017-02-09 14:00:00,73.42,73.46,73.41,73.42,56915.0,63.0487,63.0831,63.0401,63.0487,56915.0
2017-02-09 14:05:00,73.42,73.51,73.4,73.51,38173.0,63.0487,63.126,63.0315,63.126,38173.0
2017-02-09 14:10:00,73.51,73.51,73.44,73.44,24241.0,63.126,63.126,63.0659,63.0659,24241.0
2017-02-09 14:15:00,73.45,73.48,73.41,73.46,30578.0,63.0745,63.1002,63.0401,63.0831,30578.0
2017-02-09 14:20:00,73.45,73.52,73.45,73.52,14057.0,63.0745,63.1346,63.0745,63.1346,14057.0
2017-02-09 14:25:00,73.52,73.52,73.47,73.47,20684.0,63.1346,63.1346,63.0916,63.0916,20684.0
2017-02-09 14:30:00,73.47,73.5,73.46,73.5,21407.0,63.0916,63.1174,63.0831,63.1174,21407.0
2017-02-09 14:35:00,73.5,73.59,73.49,73.59,31598.0,63.1174,63.1947,63.1088,63.1947,31598.0
2017-02-09 14:40:00,73.59,73.63,73.55,73.59,59148.0,63.1947,63.229,63.1603,63.1947,59148.0
2017-02-09 14:45:00,73.59,73.61,73.57,73.58,13580.0,63.1947,63.2119,63.1775,63.1861,13580.0
2017-02-09 14:50:00,73.58,73.59,73.56,73.59,15061.0,63.1861,63.1947,63.1689,63.1947,15061.0
2017-02-09 14:55:00,73.59,73.62,73.57,73.57,23695.0,63.1947,63.2205,63.1775,63.1775,23695.0
2017-02-09 15:00:00,73.58,73.6,73.57,73.57,19340.0,63.1861,63.2033,63.1775,63.1775,19340.0
2017-02-09 15:05:00,73.58,73.59,73.53,73.58,32825.0,63.1861,63.1947,63.1432,63.1861,32825.0
2017-02-09 15:10:00,73.59,73.62,73.55,73.56,35493.0,63.1947,63.2205,63.1603,63.1689,35493.0
2017-02-09 15:15:00,73.56,73.57,73.53,73.55,41063.0,63.1689,63.1775,63.1432,63.1603,41063.0
2017-02-09 15:20:00,73.54,73.56,73.49,73.5,24423.0,63.1518,63.1689,63.1088,63.1174,24423.0
2017-02-09 15:25:00,73.51,73.53,73.49,73.52,37158.0,63.126,63.1432,63.1088,63.1346,37158.0
2017-02-09 15:30:00,73.52,73.53,73.46,73.48,62318.0,63.1346,63.1432,63.0831,63.1002,62318.0
2017-02-09 15:35:00,73.48,73.52,73.45,73.51,66309.0,63.1002,63.1346,63.0745,63.126,66309.0
2017-02-09 15:40:00,73.5,73.52,73.47,73.5,90140.0,63.1174,63.1346,63.0916,63.1174,90140.0
2017-02-09 15:45:00,73.51,73.59,73.5,73.59,105794.0,63.126,63.1947,63.1174,63.1947,105794.0
2017-02-09 15:50:00,73.58,73.61,73.54,73.6,97927.0,63.1861,63.2119,63.1518,63.2033,97927.0
2017-02-09 15:55:00,73.6,73.61,73.49,73.52,180877.0,63.2033,63.2119,63.1088,63.1346,180877.0
2017-02-10 09:30:00,73.42,73.49,73.11,73.27,97598.0,63.0487,63.1088,62.7825,62.9199,97598.0
2017-02-10 09:35:00,73.25,73.3,73.17,73.25,65192.0,62.9027,62.9457,62.834,62.9027,65192.0
2017-02-10 09:40:00,73.26,73.69,73.26,73.69,31151.0,62.9113,63.2806,62.9113,63.2806,31151.0
2017-02-10 09:45:00,73.68,73.82,73.64,73.8,71409.0,63.272,63.3922,63.2376,63.375,71409.0
2017-02-10 09:50:00,73.81,73.93,73.78,73.79,52428.0,63.3836,63.4867,63.3579,63.3664,52428.0
2017-02-10 09:55:00,73.78,73.8,73.6,73.75,37041.0,63.3579,63.375,63.2033,63.3321,37041.0
2017-02-10 10:00:00,73.74,73.76,73.66,73.75,44057.0,63.3235,63.3407,63.2548,63.3321,44057.0
2017-02-10 10:05:00,73.76,73.77,73.67,73.74,17772.0,63.3407,63.3493,63.2634,63.3235,17772.0
2017-02-10 10:10:00,73.74,73.76,73.7,73.76,57666.0,63.3235,63.3407,63.2892,63.3407,57666.0
2017-02-10 10:15:00,73.77,73.89,73.77,73.88,39308.0,63.3493,63.4523,63.3493,63.4437,39308.0
2017-02-10 10:20:00,73.88,73.95,73.86,73.89,54638.0,63.4437,63.5038,63.4266,63.4523,54638.0
2017-02-10 10:25:00,73.89,73.97,73.84,73.97,36202.0,63.4523,63.521,63.4094,63.521,36202.0
2017-02-10 10:30:00,73.96,74.04,73.89,73.89,82348.0,63.5124,63.5811,63.4523,63.4523,82348.0
2017-02-10 10:35:00,73.88,73.94,73.86,73.93,22190.0,63.4437,63.4953,63.4266,63.4867,22190.0
2017-02-10 10:40:00,73.93,73.95,73.7,73.73,32033.0,63.4867,63.5038,63.2892,63.3149,32033.0
2017-02-10 10:45:00,73.73,73.79,73.68,73.68,37601.0,63.3149,63.3664,63.272,63.272,37601.0
2017-02-10 10:50:00,73.69,73.7,73.57,73.58,32174.0,63.2806,63.2892,63.1775,63.1861,32174.0
2017-02-10 10:55:00,73.58,73.63,73.52,73.61,18724.0,63.1861,63.229,63.1346,63.2119,18724.0
2017-02-10 11:00:00,73.62,73.63,73.46,73.48,26727.0,63.2205,63.229,63.0831,63.1002,26727.0
2017-02-10 11:05:00,73.48,73.51,73.43,73.44,46645.0,63.1002,63.126,63.0573,63.0659,46645.0
2017-02-10 11:10:00,73.44,73.5,73.44,73.47,18992.0,63.0659,63.1174,63.0659,63.0916,18992.0
2017-02-10 11:15:00,73.48,73.53,73.45,73.52,26531.0,63.1002,63.1432,63.0745,63.1346,26531.0
2017-02-10 11:20:00,73.52,73.53,73.45,73.47,22406.0,63.1346,63.1432,63.0745,63.0916,22406.0
2017-02-10 11:25:00,73.46,73.47,73.34,73.35,31395.0,63.0831,63.0916,62.98,62.9886,31395.0
2017-02-10 11:30:00,73.35,73.39,73.28,73.28,46416.0,62.9886,63.023,62.9285,62.9285,46416.0
2017-02-10 11:35:00,73.29,73.37,73.29,73.37,37574.0,62.9371,63.0058,62.9371,63.0058,37574.0
2017-02-10 11:40:00,73.36,73.49,73.36,73.48,22471.0,62.9972,63.1088,62.9972,63.1002,22471.0
2017-02-10 11:45:00,73.48,73.5,73.42,73.42,23945.0,63.1002,63.1174,63.0487,63.0487,23945.0
2017-02-10 11:50:00,73.42,73.44,73.37,73.4,28764.0,63.0487,63.0659,63.0058,63.0315,28764.0
2017-02-10 11:55:00,73.39,73.43,73.37,73.43,34324.0,63.023,63.0573,63.0058,63.0573,34324.0
2017-02-10 12:00:00,73.43,73.44,73.38,73.41,16041.0,63.0573,63.0659,63.0144,63.0401,16041.0
2017-02-10 12:05:00,73.41,73.48,73.4,73.48,18178.0,63.0401,63.1002,63.0315,63.1002,18178.0
2017-02-10 12:10:00,73.48,73.49,73.42,73.42,19991.0,63.1002,63.1088,63.0487,63.0487,19991.0
2017-02-10 12:15:00,73.43,73.44,73.39,73.44,17307.0,63.0573,63.0659,63.023,63.0659,17307.0
2017-02-10 12:20:00,73.44,73.45,73.41,73.43,14976.0,63.0659,63.0745,63.0401,63.0573,14976.0
2017-02-10 12:25:00,73.42,73.47,73.4,73.46,33787.0,63.0487,63.0916,63.0315,63.0831,33787.0
2017-02-10 12:30:00,73.47,73.55,73.45,73.53,19426.0,63.0916,63.1603,63.0745,63.1432,19426.0
2017-02-10 12:35:00,73.52,73.61,73.51,73.59,21375.0,63.1346,63.2119,63.126,63.1947,21375.0
2017-02-10 12:40:00,73.59,73.65,73.54,73.59,35202.0,63.1947,63.2462,63.1518,63.1947,35202.0
2017-02-10 12:45:00,73.59,73.63,73.59,73.59,26555.0,63.1947,63.229,63.1947,63.1947,26555.0
2017-02-10 12:50:00,73.59,73.66,73.59,73.65,12867.0,63.1947,63.2548,63.1947,63.2462,12867.0
2017-02-10 12:55:00,73.65,73.65,73.59,73.61,26033.0,63.2462,63.2462,63.1947,63.2119,26033.0
2017-02-10 13:00:00,73.62,73.69,73.61,73.63,18561.0,63.2205,63.2806,63.2119,63.229,18561.0
2017-02-10 13:05:00,73.64,73.72,73.64,73.7,21116.0,63.2376,63.3063,63.2376,63.2892,21116.0
2017-02-10 13:10:00,73.7,73.72,73.66,73.69,13087.0,63.2892,63.3063,63.2548,63.2806,13087.0
2017-02-10 13:15:00,73.69,73.72,73.64,73.64,23833.0,63.2806,63.3063,63.2376,63.2376,23833.0
2017-02-10 13:20:00,73.65,73.66,73.61,73.65,16656.0,63.2462,63.2548,63.2119,63.2462,16656.0
2017-02-10 13:25:00,73.65,73.65,73.55,73.6,27463.0,63.2462,63.2462,63.1603,63.2033,27463.0
2017-02-10 13:30:00,73.6,73.62,73.57,73.6,30671.0,63.2033,63.2205,63.1775,63.2033,30671.0
2017-02-10 13:35:00,73.59,73.62,73.59,73.6,17569.0,63.1947,63.2205,63.1947,63.2033,17569.0
2017-02-10 13:40:00,73.61,73.63,73.6,73.62,18325.0,63.2119,63.229,63.2033,63.2205,18325.0
2017-02-10 13:45:00,73.61,73.65,73.6,73.6,28289.0,63.2119,63.2462,63.2033,63.2033,28289.0
2017-02-10 13:50:00,73.59,73.61,73.57,73.59,24840.0,63.1947,63.2119,63.1775,63.1947,24840.0
2017-02-10 13:55:00,73.58,73.59,73.54,73.55,27311.0,63.1861,63.1947,63.1518,63.1603,27311.0
2017-02-10 14:00:00,73.56,73.56,73.51,73.55,25236.0,63.1689,63.1689,63.126,63.1603,25236.0
2017-02-10 14:05:00,73.55,73.57,73.53,73.57,40992.0,63.1603,63.1775,63.1432,63.1775,40992.0
2017-02-10 14:10:00,73.56,73.63,73.56,73.62,34762.0,63.1689,63.229,63.1689,63.2205,34762.0
2017-02-10 14:15:00,73.62,73.67,73.61,73.67,26865.0,63.2205,63.2634,63.2119,63.2634,26865.0
2017-02-10 14:20:00,73.66,73.67,73.62,73.64,21820.0,63.2548,63.2634,63.2205,63.2376,21820.0
2017-02-10 14:25:00,73.64,73.68,73.63,73.68,18259.0,63.2376,63.272,63.229,63.272,18259.0
2017-02-10 14:30:00,73.68,73.71,73.67,73.7,17097.0,63.272,63.2977,63.2634,63.2892,17097.0
2017-02-10 14:35:00,73.7,73.71,73.63,73.65,37150.0,63.2892,63.2977,63.229,63.2462,37150.0
2017-02-10 14:40:00,73.65,73.66,73.63,73.63,22468.0,63.2462,63.2548,63.229,63.229,22468.0
2017-02-10 14:45:00,73.64,73.65,73.61,73.61,33398.0,63.2376,63.2462,63.2119,63.2119,33398.0
2017-02-10 14:50:00,73.62,73.62,73.57,73.6,63030.0,63.2205,63.2205,63.1775,63.2033,63030.0
2017-02-10 14:55:00,73.61,73.66,73.6,73.63,20225.0,63.2119,63.2548,63.2033,63.229,20225.0
2017-02-10 15:00:00,73.63,73.7,73.62,73.7,63954.0,63.229,63.2892,63.2205,63.2892,63954.0
2017-02-10 15:05:00,73.71,73.74,73.69,73.73,18251.0,63.2977,63.3235,63.2806,63.3149,18251.0
2017-02-10 15:10:00,73.73,73.75,73.67,73.7,78013.0,63.3149,63.3321,63.2634,63.2892,78013.0
2017-02-10 15:15:00,73.71,73.77,73.7,73.75,35111.0,63.2977,63.3493,63.2892,63.3321,35111.0
2017-02-10 15:20:00,73.74,73.76,73.72,73.73,24637.0,63.3235,63.3407,63.3063,63.3149,24637.0
2017-02-10 15:25:00,73.72,73.75,73.69,73.72,41139.0,63.3063,63.3321,63.2806,63.3063,41139.0
2017-02-10 15:30:00,73.72,73.76,73.71,73.75,26086.0,63.3063,63.3407,63.2977,63.3321,26086.0
2017-02-10 15:35:00,73.75,73.77,73.75,73.77,24096.0,63.3321,63.3493,63.3321,63.3493,24096.0
2017-02-10 15:40:00,73.77,73.81,73.75,73.81,47990.0,63.3493,63.3836,63.3321,63.3836,47990.0
2017-02-10 15:45:00,73.81,73.81,73.77,73.81,47508.0,63.3836,63.3836,63.3493,63.3836,47508.0
2017-02-10 15:50:00,73.81,73.82,73.79,73.82,68407.0,63.3836,63.3922,63.3664,63.3922,68407.0
2017-02-10 15:55:00,73.81,73.98,73.81,73.98,444417.0,63.3836,63.5296,63.3836,63.5296,444417.0
2017-02-13 09:30:00,74.08,74.2,74.0,74.07,61167.0,63.6155,63.7185,63.5468,63.6069,61167.0
2017-02-13 09:35:00,74.13,74.23,74.07,74.19,19727.0,63.6584,63.7443,63.6069,63.7099,19727.0
2017-02-13 09:40:00,74.18,74.27,74.16,74.16,36951.0,63.7014,63.7786,63.6842,63.6842,36951.0
2017-02-13 09:45:00,74.16,74.19,73.99,74.03,35337.0,63.6842,63.7099,63.5382,63.5725,35337.0
2017-02-13 09:50:00,74.03,74.03,73.84,73.85,45692.0,63.5725,63.5725,63.4094,63.418,45692.0
2017-02-13 09:55:00,73.85,73.96,73.81,73.94,75621.0,63.418,63.5124,63.3836,63.4953,75621.0
2017-02-13 10:00:00,73.94,74.09,73.91,74.03,55146.0,63.4953,63.6241,63.4695,63.5725,55146.0
2017-02-13 10:05:00,74.03,74.05,73.93,73.95,27145.0,63.5725,63.5897,63.4867,63.5038,27145.0
2017-02-13 10:10:00,73.94,73.95,73.84,73.93,37858.0,63.4953,63.5038,63.4094,63.4867,37858.0
2017-02-13 10:15:00,73.92,73.92,73.81,73.82,24008.0,63.4781,63.4781,63.3836,63.3922,24008.0
2017-02-13 10:20:00,73.82,73.85,73.74,73.75,31277.0,63.3922,63.418,63.3235,63.3321,31277.0
2017-02-13 10:25:00,73.75,73.8,73.73,73.8,25700.0,63.3321,63.375,63.3149,63.375,25700.0
2017-02-13 10:30:00,73.8,73.82,73.73,73.81,33410.0,63.375,63.3922,63.3149,63.3836,33410.0
2017-02-13 10:35:00,73.81,73.83,73.66,73.68,99296.0,63.3836,63.4008,63.2548,63.272,99296.0
2017-02-13 10:40:00,73.67,73.7,73.66,73.66,22721.0,63.2634,63.2892,63.2548,63.2548,22721.0
2017-02-13 10:45:00,73.69,73.8,73.68,73.76,27391.0,63.2806,63.375,63.272,63.3407,27391.0
2017-02-13 10:50:00,73.75,73.81,73.75,73.8,19204.0,63.3321,63.3836,63.3321,63.375,19204.0
2017-02-13 10:55:00,73.79,73.82,73.76,73.78,29050.0,63.3664,63.3922,63.3407,63.3579,29050.0
2017-02-13 11:00:00,73.78,73.79,73.71,73.75,42502.0,63.3579,63.3664,63.2977,63.3321,42502.0
2017-02-13 11:05:00,73.75,73.75,73.68,73.68,20141.0,63.3321,63.3321,63.272,63.272,20141.0
2017-02-13 11:10:00,73.68,73.69,73.63,73.65,29609.0,63.272,63.2806,63.229,63.2462,29609.0
2017-02-13 11:15:00,73.65,73.68,73.64,73.67,14947.0,63.2462,63.272,63.2376,63.2634,14947.0
2017-02-13 11:20:00,73.67,73.77,73.66,73.77,26130.0,63.2634,63.3493,63.2548,63.3493,26130.0
2017-02-13 11:25:00,73.76,73.79,73.74,73.77,24608.0,63.3407,63.3664,63.3235,63.3493,24608.0
2017-02-13 11:30:00,73.77,73.8,73.76,73.78,83618.0,63.3493,63.375,63.3407,63.3579,83618.0
2017-02-13 11:35:00,73.79,73.79,73.73,73.76,21361.0,63.3664,63.3664,63.3149,63.3407,21361.0
2017-02-13 11:40:00,73.76,73.76,73.7,73.71,13329.0,63.3407,63.3407,63.2892,63.2977,13329.0
2017-02-13 11:45:00,73.7,73.72,73.67,73.7,15902.0,63.2892,63.3063,63.2634,63.2892,15902.0
2017-02-13 11:50:00,73.7,73.71,73.67,73.7,17931.0,63.2892,63.2977,63.2634,63.2892,17931.0
2017-02-13 11:55:00,73.7,73.7,73.67,73.67,23791.0,63.2892,63.2892,63.2634,63.2634,23791.0
2017-02-13 12:00:00,73.69,73.69,73.67,73.68,18861.0,63.2806,63.2806,63.2634,63.272,18861.0
2017-02-13 12:05:00,73.68,73.69,73.63,73.66,35282.0,63.272,63.2806,63.229,63.2548,35282.0
2017-02-13 12:10:00,73.65,73.68,73.63,73.67,20745.0,63.2462,63.272,63.229,63.2634,20745.0
2017-02-13 12:15:00,73.67,73.68,73.63,73.64,11685.0,63.2634,63.272,63.229,63.2376,11685.0
2017-02-13 12:20:00,73.65,73.67,73.61,73.62,11929.0,63.2462,63.2634,63.2119,63.2205,11929.0
2017-02-13 12:25:00,73.62,73.62,73.58,73.58,7731.0,63.2205,63.2205,63.1861,63.1861,7731.0
2017-02-13 12:30:00,73.59,73.69,73.58,73.68,26626.0,63.1947,63.2806,63.1861,63.272,26626.0
2017-02-13 12:35:00,73.68,73.72,73.67,73.7,30246.0,63.272,63.3063,63.2634,63.2892,30246.0
2017-02-13 12:40:00,73.7,73.78,73.68,73.76,19967.0,63.2892,63.3579,63.272,63.3407,19967.0
2017-02-13 12:45:00,73.77,73.86,73.76,73.84,36026.0,63.3493,63.4266,63.3407,63.4094,36026.0
2017-02-13 12:50:00,73.83,73.84,73.8,73.81,22556.0,63.4008,63.4094,63.375,63.3836,22556.0
2017-02-13 12:55:00,73.81,73.84,73.8,73.84,16837.0,63.3836,63.4094,63.375,63.4094,16837.0
2017-02-13 13:00:00,73.84,73.89,73.84,73.88,18147.0,63.4094,63.4523,63.4094,63.4437,18147.0
2017-02-13 13:05:00,73.88,73.88,73.84,73.85,52185.0,63.4437,63.4437,63.4094,63.418,52185.0
2017-02-13 13:10:00,73.84,73.91,73.84,73.9,19694.0,63.4094,63.4695,63.4094,63.4609,19694.0
2017-02-13 13:15:00,73.9,73.91,73.86,73.9,17333.0,63.4609,63.4695,63.4266,63.4609,17333.0
2017-02-13 13:20:00,73.9,73.93,73.85,73.86,40051.0,63.4609,63.4867,63.418,63.4266,40051.0
2017-02-13 13:25:00,73.85,73.96,73.84,73.95,29098.0,63.418,63.5124,63.4094,63.5038,29098.0
2017-02-13 13:30:00,73.94,74.03,73.93,74.03,28967.0,63.4953,63.5725,63.4867,63.5725,28967.0
2017-02-13 13:35:00,74.03,74.05,74.01,74.02,24668.0,63.5725,63.5897,63.5554,63.564,24668.0
2017-02-13 13:40:00,74.02,74.05,74.01,74.04,38419.0,63.564,63.5897,63.5554,63.5811,38419.0
2017-02-13 13:45:00,74.03,74.04,73.98,74.02,31052.0,63.5725,63.5811,63.5296,63.564,31052.0
2017-02-13 13:50:00,74.02,74.07,74.01,74.05,24032.0,63.564,63.6069,63.5554,63.5897,24032.0
2017-02-13 13:55:00,74.05,74.07,74.03,74.07,21847.0,63.5897,63.6069,63.5725,63.6069,21847.0
2017-02-13 14:00:00,74.07,74.07,74.01,74.02,37670.0,63.6069,63.6069,63.5554,63.564,37670.0
2017-02-13 14:05:00,74.03,74.03,74.0,74.03,19690.0,63.5725,63.5725,63.5468,63.5725,19690.0
2017-02-13 14:10:00,74.03,74.04,73.99,74.02,29690.0,63.5725,63.5811,63.5382,63.564,29690.0
2017-02-13 14:15:00,74.03,74.05,74.01,74.05,15284.0,63.5725,63.5897,63.5554,63.5897,15284.0
2017-02-13 14:20:00,74.05,74.07,74.0,74.01,18693.0,63.5897,63.6069,63.5468,63.5554,18693.0
2017-02-13 14:25:00,74.01,74.02,73.96,73.96,53807.0,63.5554,63.564,63.5124,63.5124,53807.0
2017-02-13 14:30:00,73.97,73.98,73.89,73.89,16539.0,63.521,63.5296,63.4523,63.4523,16539.0
2017-02-13 14:35:00,73.9,73.95,73.88,73.93,87133.0,63.4609,63.5038,63.4437,63.4867,87133.0
2017-02-13 14:40:00,73.93,73.95,73.87,73.89,22570.0,63.4867,63.5038,63.4351,63.4523,22570.0
2017-02-13 14:45:00,73.9,73.92,73.86,73.9,36197.0,63.4609,63.4781,63.4266,63.4609,36197.0
2017-02-13 14:50:00,73.91,73.98,73.91,73.97,21843.0,63.4695,63.5296,63.4695,63.521,21843.0
2017-02-13 14:55:00,73.97,74.0,73.95,73.97,19859.0,63.521,63.5468,63.5038,63.521,19859.0
2017-02-13 15:00:00,73.97,74.01,73.96,73.99,13237.0,63.521,63.5554,63.5124,63.5382,13237.0
2017-02-13 15:05:00,73.99,74.03,73.98,74.02,40903.0,63.5382,63.5725,63.5296,63.564,40903.0
2017-02-13 15:10:00,74.01,74.03,74.0,74.02,31867.0,63.5554,63.5725,63.5468,63.564,31867.0
2017-02-13 15:15:00,74.02,74.03,73.98,73.99,33100.0,63.564,63.5725,63.5296,63.5382,33100.0
2017-02-13 15:20:00,73.98,73.99,73.95,73.95,18077.0,63.5296,63.5382,63.5038,63.5038,18077.0
2017-02-13 15:25:00,73.96,73.99,73.94,73.96,34569.0,63.5124,63.5382,63.4953,63.5124,34569.0
2017-02-13 15:30:00,73.97,73.97,73.94,73.95,24701.0,63.521,63.521,63.4953,63.5038,24701.0
2017-02-13 15:35:00,73.95,73.97,73.94,73.96,41905.0,63.5038,63.521,63.4953,63.5124,41905.0
2017-02-13 15:40:00,73.97,74.0,73.95,73.99,52864.0,63.521,63.5468,63.5038,63.5382,52864.0
2017-02-13 15:45:00,73.99,74.0,73.95,73.97,55066.0,63.5382,63.5468,63.5038,63.521,55066.0
2017-02-13 15:50:00,73.97,73.99,73.92,73.93,53602.0,63.521,63.5382,63.4781,63.4867,53602.0
2017-02-13 15:55:00,73.93,73.94,73.85,73.91,138631.0,63.4867,63.4953,63.418,63.4695,138631.0
2017-02-14 09:30:00,74.06,74.93,73.96,74.71,227101.0,63.5983,64.3454,63.5124,64.1565,227101.0
2017-02-14 09:35:00,74.7,74.83,74.56,74.72,107065.0,64.1479,64.2595,64.0277,64.1651,107065.0
2017-02-14 09:40:00,74.71,74.75,74.5,74.65,88131.0,64.1565,64.1908,63.9762,64.105,88131.0
2017-02-14 09:45:00,74.62,74.84,74.59,74.83,62768.0,64.0792,64.2681,64.0534,64.2595,62768.0
2017-02-14 09:50:00,74.82,74.92,74.72,74.73,83828.0,64.2509,64.3368,64.1651,64.1737,83828.0
2017-02-14 09:55:00,74.72,74.8,74.65,74.74,66550.0,64.1651,64.2338,64.105,64.1822,66550.0
2017-02-14 10:00:00,74.73,74.75,74.62,74.63,100774.0,64.1737,64.1908,64.0792,64.0878,100774.0
2017-02-14 10:05:00,74.63,74.72,74.61,74.72,125267.0,64.0878,64.1651,64.0706,64.1651,125267.0
2017-02-14 10:10:00,74.72,74.91,74.69,74.9,86275.0,64.1651,64.3282,64.1393,64.3196,86275.0
2017-02-14 10:15:00,74.9,74.99,74.87,74.99,93006.0,64.3196,64.3969,64.2939,64.3969,93006.0
2017-02-14 10:20:00,74.98,75.0,74.89,74.92,73382.0,64.3883,64.4055,64.3111,64.3368,73382.0
2017-02-14 10:25:00,74.93,74.94,74.73,74.75,118306.0,64.3454,64.354,64.1737,64.1908,118306.0
2017-02-14 10:30:00,74.76,74.87,74.75,74.87,48930.0,64.1994,64.2939,64.1908,64.2939,48930.0
2017-02-14 10:35:00,74.87,74.87,74.73,74.82,42434.0,64.2939,64.2939,64.1737,64.2509,42434.0
2017-02-14 10:40:00,74.83,74.88,74.82,74.84,65363.0,64.2595,64.3025,64.2509,64.2681,65363.0
2017-02-14 10:45:00,74.84,74.84,74.76,74.81,59098.0,64.2681,64.2681,64.1994,64.2424,59098.0
2017-02-14 10:50:00,74.82,74.83,74.74,74.75,72574.0,64.2509,64.2595,64.1822,64.1908,72574.0
2017-02-14 10:55:00,74.76,74.8,74.68,74.74,60985.0,64.1994,64.2338,64.1307,64.1822,60985.0
2017-02-14 11:00:00,74.75,74.78,74.69,74.77,30695.0,64.1908,64.2166,64.1393,64.208,30695.0
2017-02-14 11:05:00,74.76,74.82,74.65,74.69,50083.0,64.1994,64.2509,64.105,64.1393,50083.0
2017-02-14 11:10:00,74.7,74.79,74.68,74.77,45466.0,64.1479,64.2252,64.1307,64.208,45466.0
2017-02-14 11:15:00,74.77,74.79,74.71,74.79,35302.0,64.208,64.2252,64.1565,64.2252,35302.0
2017-02-14 11:20:00,74.8,74.8,74.72,74.78,52124.0,64.2338,64.2338,64.1651,64.2166,52124.0
2017-02-14 11:25:00,74.78,74.78,74.62,74.65,46513.0,64.2166,64.2166,64.0792,64.105,46513.0
2017-02-14 11:30:00,74.66,74.73,74.63,74.69,39848.0,64.1136,64.1737,64.0878,64.1393,39848.0
2017-02-14 11:35:00,74.68,74.68,74.62,74.63,46742.0,64.1307,64.1307,64.0792,64.0878,46742.0
2017-02-14 11:40:00,74.62,74.68,74.6,74.68,27601.0,64.0792,64.1307,64.062,64.1307,27601.0
2017-02-14 11:45:00,74.68,74.7,74.65,74.67,24029.0,64.1307,64.1479,64.105,64.1221,24029.0
2017-02-14 11:50:00,74.67,74.69,74.64,74.67,31357.0,64.1221,64.1393,64.0964,64.1221,31357.0
2017-02-14 11:55:00,74.66,74.74,74.65,74.74,35829.0,64.1136,64.1822,64.105,64.1822,35829.0
2017-02-14 12:00:00,74.73,74.75,74.66,74.68,27377.0,64.1737,64.1908,64.1136,64.1307,27377.0
2017-02-14 12:05:00,74.68,74.68,74.63,74.65,24548.0,64.1307,64.1307,64.0878,64.105,24548.0
2017-02-14 12:10:00,74.66,74.74,74.64,74.74,32105.0,64.1136,64.1822,64.0964,64.1822,32105.0
2017-02-14 12:15:00,74.74,74.79,74.74,74.79,26335.0,64.1822,64.2252,64.1822,64.2252,26335.0
2017-02-14 12:20:00,74.8,74.88,74.79,74.88,55425.0,64.2338,64.3025,64.2252,64.3025,55425.0
2017-02-14 12:25:00,74.87,74.93,74.87,74.92,38713.0,64.2939,64.3454,64.2939,64.3368,38713.0
2017-02-14 12:30:00,74.92,75.02,74.92,74.97,112836.0,64.3368,64.4227,64.3368,64.3798,112836.0
2017-02-14 12:35:00,74.96,75.0,74.96,74.99,35613.0,64.3712,64.4055,64.3712,64.3969,35613.0
2017-02-14 12:40:00,74.98,75.13,74.98,75.13,69296.0,64.3883,64.5172,64.3883,64.5172,69296.0
2017-02-14 12:45:00,75.13,75.23,75.12,75.23,81783.0,64.5172,64.603,64.5086,64.603,81783.0
2017-02-14 12:50:00,75.22,75.28,75.18,75.28,65397.0,64.5944,64.646,64.5601,64.646,65397.0
2017-02-14 12:55:00,75.28,75.62,75.28,75.58,183207.0,64.646,64.9379,64.646,64.9036,183207.0
2017-02-14 13:00:00,75.58,75.69,75.57,75.65,197052.0,64.9036,64.9981,64.895,64.9637,197052.0
2017-02-14 13:05:00,75.65,75.66,75.46,75.46,101521.0,64.9637,64.9723,64.8005,64.8005,101521.0
2017-02-14 13:10:00,75.46,75.54,75.46,75.49,80753.0,64.8005,64.8692,64.8005,64.8263,80753.0
2017-02-14 13:15:00,75.49,75.5,75.4,75.42,155644.0,64.8263,64.8349,64.749,64.7662,155644.0
2017-02-14 13:20:00,75.42,75.48,75.4,75.48,98188.0,64.7662,64.8177,64.749,64.8177,98188.0
2017-02-14 13:25:00,75.47,75.56,75.45,75.51,88902.0,64.8091,64.8864,64.792,64.8435,88902.0
2017-02-14 13:30:00,75.51,75.54,75.39,75.41,80689.0,64.8435,64.8692,64.7404,64.7576,80689.0
2017-02-14 13:35:00,75.4,75.52,75.4,75.52,121436.0,64.749,64.8521,64.749,64.8521,121436.0
2017-02-14 13:40:00,75.52,75.55,75.48,75.49,73585.0,64.8521,64.8778,64.8177,64.8263,73585.0
2017-02-14 13:45:00,75.5,75.52,75.47,75.49,78680.0,64.8349,64.8521,64.8091,64.8263,78680.0
2017-02-14 13:50:00,75.49,75.53,75.48,75.53,62526.0,64.8263,64.8607,64.8177,64.8607,62526.0
2017-02-14 13:55:00,75.53,75.61,75.5,75.61,57907.0,64.8607,64.9294,64.8349,64.9294,57907.0
2017-02-14 14:00:00,75.6,75.61,75.5,75.56,127590.0,64.9208,64.9294,64.8349,64.8864,127590.0
2017-02-14 14:05:00,75.56,75.65,75.55,75.61,62200.0,64.8864,64.9637,64.8778,64.9294,62200.0
2017-02-14 14:10:00,75.6,75.62,75.5,75.53,136043.0,64.9208,64.9379,64.8349,64.8607,136043.0
2017-02-14 14:15:00,75.52,75.58,75.49,75.54,212594.0,64.8521,64.9036,64.8263,64.8692,212594.0
2017-02-14 14:20:00,75.54,75.56,75.5,75.53,100419.0,64.8692,64.8864,64.8349,64.8607,100419.0
2017-02-14 14:25:00,75.53,75.55,75.48,75.5,128671.0,64.8607,64.8778,64.8177,64.8349,128671.0
2017-02-14 14:30:00,75.51,75.51,75.47,75.49,56134.0,64.8435,64.8435,64.8091,64.8263,56134.0
2017-02-14 14:35:00,75.5,75.6,75.48,75.59,93233.0,64.8349,64.9208,64.8177,64.9122,93233.0
2017-02-14 14:40:00,75.59,75.78,75.59,75.74,110049.0,64.9122,65.0753,64.9122,65.041,110049.0
2017-02-14 14:45:00,75.73,75.74,75.62,75.63,69730.0,65.0324,65.041,64.9379,64.9465,69730.0
2017-02-14 14:50:00,75.63,75.89,75.6,75.85,153737.0,64.9465,65.1698,64.9208,65.1355,153737.0
2017-02-14 14:55:00,75.85,75.86,75.7,75.7,120330.0,65.1355,65.144,65.0066,65.0066,120330.0
2017-02-14 15:00:00,75.71,75.75,75.6,75.63,74525.0,65.0152,65.0496,64.9208,64.9465,74525.0
2017-02-14 15:05:00,75.62,75.64,75.58,75.62,68687.0,64.9379,64.9551,64.9036,64.9379,68687.0
2017-02-14 15:10:00,75.62,75.68,75.61,75.63,79738.0,64.9379,64.9895,64.9294,64.9465,79738.0
2017-02-14 15:15:00,75.64,75.67,75.59,75.67,81237.0,64.9551,64.9809,64.9122,64.9809,81237.0
2017-02-14 15:20:00,75.67,75.67,75.62,75.65,84883.0,64.9809,64.9809,64.9379,64.9637,84883.0
2017-02-14 15:25:00,75.65,75.7,75.64,75.69,73929.0,64.9637,65.0066,64.9551,64.9981,73929.0
2017-02-14 15:30:00,75.68,75.69,75.66,75.69,137343.0,64.9895,64.9981,64.9723,64.9981,137343.0
2017-02-14 15:35:00,75.69,75.74,75.68,75.7,167961.0,64.9981,65.041,64.9895,65.0066,167961.0
2017-02-14 15:40:00,75.7,75.73,75.67,75.73,168416.0,65.0066,65.0324,64.9809,65.0324,168416.0
2017-02-14 15:45:00,75.73,75.81,75.7,75.79,207804.0,65.0324,65.1011,65.0066,65.0839,207804.0
2017-02-14 15:50:00,75.79,75.87,75.79,75.81,246499.0,65.0839,65.1526,65.0839,65.1011,246499.0
2017-02-14 15:55:00,75.81,75.82,75.71,75.73,469719.0,65.1011,65.1097,65.0152,65.0324,469719.0
2017-02-15 09:30:00,75.47,75.88,75.46,75.61,120045.0,64.8091,65.1612,64.8005,64.9294,120045.0
2017-02-15 09:35:00,75.61,75.65,75.35,75.51,103080.0,64.9294,64.9637,64.7061,64.8435,103080.0
2017-02-15 09:40:00,75.51,75.84,75.51,75.79,71983.0,64.8435,65.1269,64.8435,65.0839,71983.0
2017-02-15 09:45:00,75.81,76.09,75.81,75.95,83865.0,65.1011,65.3415,65.1011,65.2213,83865.0
2017-02-15 09:50:00,75.97,76.1,75.93,76.02,172104.0,65.2385,65.3501,65.2042,65.2814,172104.0
2017-02-15 09:55:00,76.04,76.14,76.0,76.11,96373.0,65.2986,65.3845,65.2643,65.3587,96373.0
2017-02-15 10:00:00,76.11,76.13,76.04,76.05,65927.0,65.3587,65.3759,65.2986,65.3072,65927.0
2017-02-15 10:05:00,76.05,76.18,76.05,76.17,66714.0,65.3072,65.4188,65.3072,65.4102,66714.0
2017-02-15 10:10:00,76.16,76.55,76.14,76.45,119209.0,65.4017,65.7366,65.3845,65.6507,119209.0
2017-02-15 10:15:00,76.44,76.46,76.27,76.27,102670.0,65.6421,65.6593,65.4961,65.4961,102670.0
2017-02-15 10:20:00,76.27,76.3,76.15,76.15,182937.0,65.4961,65.5219,65.3931,65.3931,182937.0
2017-02-15 10:25:00,76.15,76.16,76.03,76.12,94881.0,65.3931,65.4017,65.29,65.3673,94881.0
2017-02-15 10:30:00,76.14,76.33,76.14,76.31,61745.0,65.3845,65.5476,65.3845,65.5305,61745.0
2017-02-15 10:35:00,76.3,76.47,76.29,76.41,72278.0,65.5219,65.6679,65.5133,65.6163,72278.0
2017-02-15 10:40:00,76.41,76.56,76.4,76.56,96540.0,65.6163,65.7452,65.6078,65.7452,96540.0
2017-02-15 10:45:00,76.56,76.85,76.53,76.82,344979.0,65.7452,65.9942,65.7194,65.9684,344979.0
2017-02-15 10:50:00,76.83,76.83,76.56,76.57,692275.0,65.977,65.977,65.7452,65.7537,692275.0
2017-02-15 10:55:00,76.57,76.73,76.57,76.7,121201.0,65.7537,65.8911,65.7537,65.8654,121201.0
2017-02-15 11:00:00,76.69,76.85,76.68,76.81,109724.0,65.8568,65.9942,65.8482,65.9598,109724.0
2017-02-15 11:05:00,76.81,76.88,76.7,76.88,116762.0,65.9598,66.02,65.8654,66.02,116762.0
2017-02-15 11:10:00,76.88,77.31,76.87,77.23,334123.0,66.02,66.3892,66.0114,66.3205,334123.0
2017-02-15 11:15:00,77.22,77.24,76.84,76.91,230205.0,66.3119,66.3291,65.9856,66.0457,230205.0
2017-02-15 11:20:00,76.9,77.02,76.85,77.01,80379.0,66.0371,66.1402,65.9942,66.1316,80379.0
2017-02-15 11:25:00,77.01,77.15,76.92,77.15,117403.0,66.1316,66.2518,66.0543,66.2518,117403.0
2017-02-15 11:30:00,77.15,77.15,76.99,77.01,170718.0,66.2518,66.2518,66.1144,66.1316,170718.0
2017-02-15 11:35:00,77.0,77.01,76.87,76.88,150972.0,66.123,66.1316,66.0114,66.02,150972.0
2017-02-15 11:40:00,76.88,76.9,76.74,76.77,96374.0,66.02,66.0371,65.8997,65.9255,96374.0
2017-02-15 11:45:00,76.78,76.88,76.78,76.87,67444.0,65.9341,66.02,65.9341,66.0114,67444.0
2017-02-15 11:50:00,76.87,76.89,76.74,76.79,127852.0,66.0114,66.0285,65.8997,65.9427,127852.0
2017-02-15 11:55:00,76.8,76.81,76.72,76.77,58393.0,65.9513,65.9598,65.8826,65.9255,58393.0
2017-02-15 12:00:00,76.77,76.81,76.62,76.7,432763.0,65.9255,65.9598,65.7967,65.8654,432763.0
2017-02-15 12:05:00,76.7,76.76,76.62,76.72,138511.0,65.8654,65.9169,65.7967,65.8826,138511.0
2017-02-15 12:10:00,76.72,76.85,76.68,76.85,131805.0,65.8826,65.9942,65.8482,65.9942,131805.0
2017-02-15 12:15:00,76.85,77.09,76.85,77.08,82785.0,65.9942,66.2003,65.9942,66.1917,82785.0
2017-02-15 12:20:00,77.07,77.07,76.95,77.03,64120.0,66.1831,66.1831,66.0801,66.1488,64120.0
2017-02-15 12:25:00,77.03,77.03,76.94,77.0,53511.0,66.1488,66.1488,66.0715,66.123,53511.0
2017-02-15 12:30:00,76.99,77.05,76.94,77.04,45164.0,66.1144,66.1659,66.0715,66.1574,45164.0
2017-02-15 12:35:00,77.03,77.18,77.03,77.12,66913.0,66.1488,66.2776,66.1488,66.2261,66913.0
2017-02-15 12:40:00,77.12,77.27,77.11,77.22,85775.0,66.2261,66.3549,66.2175,66.3119,85775.0
2017-02-15 12:45:00,77.23,77.35,77.12,77.34,104463.0,66.3205,66.4236,66.2261,66.415,104463.0
2017-02-15 12:50:00,77.34,77.48,77.28,77.42,88339.0,66.415,66.5352,66.3635,66.4837,88339.0
2017-02-15 12:55:00,77.42,77.44,77.24,77.25,121140.0,66.4837,66.5008,66.3291,66.3377,121140.0
2017-02-15 13:00:00,77.26,77.27,77.15,77.17,93547.0,66.3463,66.3549,66.2518,66.269,93547.0
2017-02-15 13:05:00,77.16,77.16,77.03,77.05,58159.0,66.2604,66.2604,66.1488,66.1659,58159.0
2017-02-15 13:10:00,77.06,77.06,76.92,76.94,44459.0,66.1745,66.1745,66.0543,66.0715,44459.0
2017-02-15 13:15:00,76.95,76.96,76.87,76.91,46191.0,66.0801,66.0887,66.0114,66.0457,46191.0
2017-02-15 13:20:00,76.9,77.05,76.9,77.0,46506.0,66.0371,66.1659,66.0371,66.123,46506.0
2017-02-15 13:25:00,76.99,77.01,76.93,76.97,31964.0,66.1144,66.1316,66.0629,66.0972,31964.0
2017-02-15 13:30:00,76.97,77.17,76.97,77.16,41153.0,66.0972,66.269,66.0972,66.2604,41153.0
2017-02-15 13:35:00,77.15,77.17,77.04,77.06,46942.0,66.2518,66.269,66.1574,66.1745,46942.0
2017-02-15 13:40:00,77.06,77.06,76.94,77.0,49574.0,66.1745,66.1745,66.0715,66.123,49574.0
2017-02-15 13:45:00,77.01,77.16,77.0,77.16,38653.0,66.1316,66.2604,66.123,66.2604,38653.0
2017-02-15 13:50:00,77.15,77.15,77.06,77.14,52965.0,66.2518,66.2518,66.1745,66.2432,52965.0
2017-02-15 13:55:00,77.15,77.3,77.14,77.25,78738.0,66.2518,66.3806,66.2432,66.3377,78738.0
2017-02-15 14:00:00,77.25,77.27,77.19,77.27,62462.0,66.3377,66.3549,66.2862,66.3549,62462.0
2017-02-15 14:05:00,77.26,77.26,77.08,77.09,57619.0,66.3463,66.3463,66.1917,66.2003,57619.0
2017-02-15 14:10:00,77.09,77.17,77.02,77.15,84429.0,66.2003,66.269,66.1402,66.2518,84429.0
2017-02-15 14:15:00,77.15,77.18,77.11,77.12,47687.0,66.2518,66.2776,66.2175,66.2261,47687.0
2017-02-15 14:20:00,77.11,77.14,77.08,77.14,51501.0,66.2175,66.2432,66.1917,66.2432,51501.0
2017-02-15 14:25:00,77.14,77.2,77.12,77.15,55693.0,66.2432,66.2948,66.2261,66.2518,55693.0
2017-02-15 14:30:00,77.14,77.17,77.13,77.16,47810.0,66.2432,66.269,66.2346,66.2604,47810.0
2017-02-15 14:35:00,77.16,77.17,77.07,77.07,91602.0,66.2604,66.269,66.1831,66.1831,91602.0
2017-02-15 14:40:00,77.08,77.16,77.07,77.15,82008.0,66.1917,66.2604,66.1831,66.2518,82008.0
2017-02-15 14:45:00,77.15,77.15,76.96,77.0,126741.0,66.2518,66.2518,66.0887,66.123,126741.0
2017-02-15 14:50:00,77.01,77.14,76.99,77.08,73833.0,66.1316,66.2432,66.1144,66.1917,73833.0
2017-02-15 14:55:00,77.08,77.16,77.04,77.12,91218.0,66.1917,66.2604,66.1574,66.2261,91218.0
2017-02-15 15:00:00,77.13,77.16,77.09,77.09,84511.0,66.2346,66.2604,66.2003,66.2003,84511.0
2017-02-15 15:05:00,77.09,77.1,77.04,77.07,72349.0,66.2003,66.2089,66.1574,66.1831,72349.0
2017-02-15 15:10:00,77.08,77.14,77.05,77.13,60070.0,66.1917,66.2432,66.1659,66.2346,60070.0
2017-02-15 15:15:00,77.13,77.15,77.04,77.06,132390.0,66.2346,66.2518,66.1574,66.1745,132390.0
2017-02-15 15:20:00,77.06,77.13,77.05,77.08,61558.0,66.1745,66.2346,66.1659,66.1917,61558.0
2017-02-15 15:25:00,77.07,77.1,77.04,77.06,43773.0,66.1831,66.2089,66.1574,66.1745,43773.0
2017-02-15 15:30:00,77.06,77.1,77.04,77.05,63963.0,66.1745,66.2089,66.1574,66.1659,63963.0
2017-02-15 15:35:00,77.06,77.06,77.01,77.04,84483.0,66.1745,66.1745,66.1316,66.1574,84483.0
2017-02-15 15:40:00,77.04,77.12,77.0,77.12,87189.0,66.1574,66.2261,66.123,66.2261,87189.0
2017-02-15 15:45:00,77.12,77.13,77.04,77.12,138164.0,66.2261,66.2346,66.1574,66.2261,138164.0
2017-02-15 15:50:00,77.11,77.12,77.01,77.01,276984.0,66.2175,66.2261,66.1316,66.1316,276984.0
2017-02-15 15:55:00,77.01,77.02,76.88,76.92,373303.0,66.1316,66.1402,66.02,66.0543,373303.0
2017-02-16 09:30:00,76.91,77.4,76.91,77.27,86461.0,66.0457,66.4665,66.0457,66.3549,86461.0
2017-02-16 09:35:00,77.26,77.28,76.8,76.8,35907.0,66.3463,66.3635,65.9513,65.9513,35907.0
2017-02-16 09:40:00,76.83,76.84,76.66,76.74,38354.0,65.977,65.9856,65.831,65.8997,38354.0
2017-02-16 09:45:00,76.72,76.74,76.45,76.46,46170.0,65.8826,65.8997,65.6507,65.6593,46170.0
2017-02-16 09:50:00,76.45,76.5,76.37,76.43,52324.0,65.6507,65.6936,65.582,65.6335,52324.0
2017-02-16 09:55:00,76.43,76.5,76.39,76.4,61152.0,65.6335,65.6936,65.5992,65.6078,61152.0
2017-02-16 10:00:00,76.39,76.42,76.33,76.39,69327.0,65.5992,65.6249,65.5476,65.5992,69327.0
2017-02-16 10:05:00,76.38,76.43,76.3,76.32,47711.0,65.5906,65.6335,65.5219,65.5391,47711.0
2017-02-16 10:10:00,76.31,76.31,76.16,76.16,62253.0,65.5305,65.5305,65.4017,65.4017,62253.0
2017-02-16 10:15:00,76.17,76.23,75.99,75.99,77378.0,65.4102,65.4618,65.2557,65.2557,77378.0
2017-02-16 10:20:00,75.98,76.17,75.98,76.12,83107.0,65.2471,65.4102,65.2471,65.3673,83107.0
2017-02-16 10:25:00,76.12,76.12,76.0,76.02,40036.0,65.3673,65.3673,65.2643,65.2814,40036.0
2017-02-16 10:30:00,76.01,76.03,75.95,75.98,92599.0,65.2728,65.29,65.2213,65.2471,92599.0
2017-02-16 10:35:00,75.97,76.09,75.96,76.02,92428.0,65.2385,65.3415,65.2299,65.2814,92428.0
2017-02-16 10:40:00,76.02,76.14,76.01,76.13,83693.0,65.2814,65.3845,65.2728,65.3759,83693.0
2017-02-16 10:45:00,76.14,76.14,75.81,75.81,73569.0,65.3845,65.3845,65.1011,65.1011,73569.0
2017-02-16 10:50:00,75.81,75.93,75.76,75.82,83795.0,65.1011,65.2042,65.0582,65.1097,83795.0
2017-02-16 10:55:00,75.79,75.98,75.75,75.97,56041.0,65.0839,65.2471,65.0496,65.2385,56041.0
2017-02-16 11:00:00,75.97,75.98,75.87,75.94,57753.0,65.2385,65.2471,65.1526,65.2127,57753.0
2017-02-16 11:05:00,75.95,75.97,75.75,75.75,78670.0,65.2213,65.2385,65.0496,65.0496,78670.0
2017-02-16 11:10:00,75.76,75.76,75.66,75.7,58535.0,65.0582,65.0582,64.9723,65.0066,58535.0
2017-02-16 11:15:00,75.69,75.83,75.68,75.83,49077.0,64.9981,65.1183,64.9895,65.1183,49077.0
2017-02-16 11:20:00,75.82,75.96,75.8,75.95,119827.0,65.1097,65.2299,65.0925,65.2213,119827.0
2017-02-16 11:25:00,75.94,76.05,75.94,76.03,33199.0,65.2127,65.3072,65.2127,65.29,33199.0
2017-02-16 11:30:00,76.02,76.1,76.01,76.09,32451.0,65.2814,65.3501,65.2728,65.3415,32451.0
2017-02-16 11:35:00,76.09,76.1,75.99,76.0,28970.0,65.3415,65.3501,65.2557,65.2643,28970.0
2017-02-16 11:40:00,76.01,76.04,75.97,76.03,24298.0,65.2728,65.2986,65.2385,65.29,24298.0
2017-02-16 11:45:00,76.04,76.04,75.93,75.98,19865.0,65.2986,65.2986,65.2042,65.2471,19865.0
2017-02-16 11:50:00,75.99,76.05,75.95,75.95,22084.0,65.2557,65.3072,65.2213,65.2213,22084.0
2017-02-16 11:55:00,75.95,76.05,75.95,76.04,32965.0,65.2213,65.3072,65.2213,65.2986,32965.0
2017-02-16 12:00:00,76.03,76.05,75.93,75.93,35122.0,65.29,65.3072,65.2042,65.2042,35122.0
2017-02-16 12:05:00,75.92,75.93,75.85,75.89,37736.0,65.1956,65.2042,65.1355,65.1698,37736.0
2017-02-16 12:10:00,75.89,75.93,75.87,75.93,23362.0,65.1698,65.2042,65.1526,65.2042,23362.0
2017-02-16 12:15:00,75.93,76.01,75.92,76.01,19339.0,65.2042,65.2728,65.1956,65.2728,19339.0
2017-02-16 12:20:00,76.0,76.04,75.99,76.0,37811.0,65.2643,65.2986,65.2557,65.2643,37811.0
2017-02-16 12:25:00,76.0,76.0,75.95,75.96,28361.0,65.2643,65.2643,65.2213,65.2299,28361.0
2017-02-16 12:30:00,75.95,76.01,75.93,75.99,21352.0,65.2213,65.2728,65.2042,65.2557,21352.0
2017-02-16 12:35:00,75.98,76.04,75.95,76.03,28203.0,65.2471,65.2986,65.2213,65.29,28203.0
2017-02-16 12:40:00,76.03,76.04,76.0,76.03,19526.0,65.29,65.2986,65.2643,65.29,19526.0
2017-02-16 12:45:00,76.03,76.11,76.02,76.11,23507.0,65.29,65.3587,65.2814,65.3587,23507.0
2017-02-16 12:50:00,76.11,76.32,76.1,76.29,59045.0,65.3587,65.5391,65.3501,65.5133,59045.0
2017-02-16 12:55:00,76.29,76.29,76.23,76.25,51633.0,65.5133,65.5133,65.4618,65.4789,51633.0
2017-02-16 13:00:00,76.25,76.27,76.22,76.23,41871.0,65.4789,65.4961,65.4532,65.4618,41871.0
2017-02-16 13:05:00,76.23,76.32,76.19,76.26,32065.0,65.4618,65.5391,65.4274,65.4875,32065.0
2017-02-16 13:10:00,76.27,76.32,76.22,76.22,52348.0,65.4961,65.5391,65.4532,65.4532,52348.0
2017-02-16 13:15:00,76.23,76.29,76.18,76.29,32830.0,65.4618,65.5133,65.4188,65.5133,32830.0
2017-02-16 13:20:00,76.3,76.35,76.23,76.29,49486.0,65.5219,65.5648,65.4618,65.5133,49486.0
2017-02-16 13:25:00,76.28,76.33,76.23,76.29,21974.0,65.5047,65.5476,65.4618,65.5133,21974.0
2017-02-16 13:30:00,76.3,76.3,76.23,76.3,26000.0,65.5219,65.5219,65.4618,65.5219,26000.0
2017-02-16 13:35:00,76.3,76.47,76.3,76.44,35938.0,65.5219,65.6679,65.5219,65.6421,35938.0
2017-02-16 13:40:00,76.45,76.47,76.4,76.42,32506.0,65.6507,65.6679,65.6078,65.6249,32506.0
2017-02-16 13:45:00,76.42,76.45,76.36,76.44,44703.0,65.6249,65.6507,65.5734,65.6421,44703.0
2017-02-16 13:50:00,76.45,76.45,76.38,76.42,30135.0,65.6507,65.6507,65.5906,65.6249,30135.0
2017-02-16 13:55:00,76.42,76.44,76.39,76.44,26276.0,65.6249,65.6421,65.5992,65.6421,26276.0
2017-02-16 14:00:00,76.44,76.5,76.44,76.49,26006.0,65.6421,65.6936,65.6421,65.685,26006.0
2017-02-16 14:05:00,76.48,76.52,76.44,76.5,36619.0,65.6765,65.7108,65.6421,65.6936,36619.0
2017-02-16 14:10:00,76.51,76.53,76.49,76.51,29969.0,65.7022,65.7194,65.685,65.7022,29969.0
2017-02-16 14:15:00,76.52,76.53,76.46,76.48,29481.0,65.7108,65.7194,65.6593,65.6765,29481.0
2017-02-16 14:20:00,76.46,76.47,76.41,76.43,36421.0,65.6593,65.6679,65.6163,65.6335,36421.0
2017-02-16 14:25:00,76.43,76.54,76.43,76.54,31742.0,65.6335,65.728,65.6335,65.728,31742.0
2017-02-16 14:30:00,76.53,76.55,76.49,76.53,41791.0,65.7194,65.7366,65.685,65.7194,41791.0
2017-02-16 14:35:00,76.52,76.52,76.43,76.43,36530.0,65.7108,65.7108,65.6335,65.6335,36530.0
2017-02-16 14:40:00,76.43,76.48,76.3,76.32,72580.0,65.6335,65.6765,65.5219,65.5391,72580.0
2017-02-16 14:45:00,76.32,76.38,76.31,76.36,37423.0,65.5391,65.5906,65.5305,65.5734,37423.0
2017-02-16 14:50:00,76.36,76.37,76.32,76.35,29965.0,65.5734,65.582,65.5391,65.5648,29965.0
2017-02-16 14:55:00,76.35,76.41,76.34,76.37,37859.0,65.5648,65.6163,65.5562,65.582,37859.0
2017-02-16 15:00:00,76.38,76.46,76.37,76.43,40507.0,65.5906,65.6593,65.582,65.6335,40507.0
2017-02-16 15:05:00,76.43,76.43,76.37,76.38,39369.0,65.6335,65.6335,65.582,65.5906,39369.0
2017-02-16 15:10:00,76.38,76.39,76.36,76.38,40762.0,65.5906,65.5992,65.5734,65.5906,40762.0
2017-02-16 15:15:00,76.37,76.4,76.31,76.32,60065.0,65.582,65.6078,65.5305,65.5391,60065.0
2017-02-16 15:20:00,76.31,76.45,76.31,76.43,52011.0,65.5305,65.6507,65.5305,65.6335,52011.0
2017-02-16 15:25:00,76.42,76.48,76.39,76.39,38550.0,65.6249,65.6765,65.5992,65.5992,38550.0
2017-02-16 15:30:00,76.4,76.45,76.37,76.42,73762.0,65.6078,65.6507,65.582,65.6249,73762.0
2017-02-16 15:35:00,76.42,76.45,76.4,76.42,81248.0,65.6249,65.6507,65.6078,65.6249,81248.0
2017-02-16 15:40:00,76.41,76.42,76.34,76.35,66955.0,65.6163,65.6249,65.5562,65.5648,66955.0
2017-02-16 15:45:00,76.35,76.37,76.26,76.27,97931.0,65.5648,65.582,65.4875,65.4961,97931.0
2017-02-16 15:50:00,76.28,76.29,76.26,76.28,130222.0,65.5047,65.5133,65.4875,65.5047,130222.0
2017-02-16 15:55:00,76.27,76.33,76.27,76.32,194742.0,65.4961,65.5476,65.4961,65.5391,194742.0
2017-02-17 09:30:00,76.16,76.33,76.04,76.22,253776.0,65.4017,65.5476,65.2986,65.4532,253776.0
2017-02-17 09:35:00,76.34,76.45,76.2,76.23,18846.0,65.5562,65.6507,65.436,65.4618,18846.0
2017-02-17 09:40:00,76.19,76.21,75.94,76.11,43581.0,65.4274,65.4446,65.2127,65.3587,43581.0
2017-02-17 09:45:00,76.08,76.28,76.07,76.11,70018.0,65.333,65.5047,65.3244,65.3587,70018.0
2017-02-17 09:50:00,76.11,76.19,76.07,76.16,35421.0,65.3587,65.4274,65.3244,65.4017,35421.0
2017-02-17 09:55:00,76.15,76.23,76.13,76.15,22995.0,65.3931,65.4618,65.3759,65.3931,22995.0
2017-02-17 10:00:00,76.17,76.29,76.15,76.29,33009.0,65.4102,65.5133,65.3931,65.5133,33009.0
2017-02-17 10:05:00,76.29,76.39,76.28,76.34,66543.0,65.5133,65.5992,65.5047,65.5562,66543.0
2017-02-17 10:10:00,76.33,76.39,76.23,76.28,80783.0,65.5476,65.5992,65.4618,65.5047,80783.0
2017-02-17 10:15:00,76.29,76.3,76.16,76.16,31951.0,65.5133,65.5219,65.4017,65.4017,31951.0
2017-02-17 10:20:00,76.16,76.33,76.15,76.3,25362.0,65.4017,65.5476,65.3931,65.5219,25362.0
2017-02-17 10:25:00,76.31,76.34,76.27,76.34,16590.0,65.5305,65.5562,65.4961,65.5562,16590.0
2017-02-17 10:30:00,76.35,76.46,76.32,76.41,26239.0,65.5648,65.6593,65.5391,65.6163,26239.0
2017-02-17 10:35:00,76.4,76.42,76.35,76.39,18863.0,65.6078,65.6249,65.5648,65.5992,18863.0
2017-02-17 10:40:00,76.39,76.44,76.37,76.44,27408.0,65.5992,65.6421,65.582,65.6421,27408.0
2017-02-17 10:45:00,76.44,76.55,76.44,76.52,48604.0,65.6421,65.7366,65.6421,65.7108,48604.0
2017-02-17 10:50:00,76.51,76.63,76.48,76.62,50988.0,65.7022,65.8053,65.6765,65.7967,50988.0
2017-02-17 10:55:00,76.62,76.64,76.56,76.58,136456.0,65.7967,65.8139,65.7452,65.7623,136456.0
2017-02-17 11:00:00,76.58,76.61,76.51,76.61,35175.0,65.7623,65.7881,65.7022,65.7881,35175.0
2017-02-17 11:05:00,76.61,76.61,76.41,76.43,52510.0,65.7881,65.7881,65.6163,65.6335,52510.0
2017-02-17 11:10:00,76.43,76.44,76.27,76.29,31010.0,65.6335,65.6421,65.4961,65.5133,31010.0
2017-02-17 11:15:00,76.28,76.32,76.26,76.3,37943.0,65.5047,65.5391,65.4875,65.5219,37943.0
2017-02-17 11:20:00,76.29,76.29,76.22,76.23,54714.0,65.5133,65.5133,65.4532,65.4618,54714.0
2017-02-17 11:25:00,76.23,76.25,76.1,76.14,58749.0,65.4618,65.4789,65.3501,65.3845,58749.0
2017-02-17 11:30:00,76.13,76.23,76.13,76.17,43932.0,65.3759,65.4618,65.3759,65.4102,43932.0
2017-02-17 11:35:00,76.17,76.24,76.15,76.24,37934.0,65.4102,65.4704,65.3931,65.4704,37934.0
2017-02-17 11:40:00,76.24,76.32,76.24,76.3,21017.0,65.4704,65.5391,65.4704,65.5219,21017.0
2017-02-17 11:45:00,76.3,76.32,76.25,76.26,28381.0,65.5219,65.5391,65.4789,65.4875,28381.0
2017-02-17 11:50:00,76.25,76.25,76.21,76.22,37764.0,65.4789,65.4789,65.4446,65.4532,37764.0
2017-02-17 11:55:00,76.22,76.26,76.22,76.23,36690.0,65.4532,65.4875,65.4532,65.4618,36690.0
2017-02-17 12:00:00,76.23,76.24,76.13,76.14,30471.0,65.4618,65.4704,65.3759,65.3845,30471.0
2017-02-17 12:05:00,76.15,76.24,76.13,76.23,16304.0,65.3931,65.4704,65.3759,65.4618,16304.0
2017-02-17 12:10:00,76.23,76.29,76.21,76.27,19204.0,65.4618,65.5133,65.4446,65.4961,19204.0
2017-02-17 12:15:00,76.26,76.31,76.23,76.29,21262.0,65.4875,65.5305,65.4618,65.5133,21262.0
2017-02-17 12:20:00,76.29,76.38,76.28,76.3,23354.0,65.5133,65.5906,65.5047,65.5219,23354.0
2017-02-17 12:25:00,76.29,76.35,76.29,76.32,22119.0,65.5133,65.5648,65.5133,65.5391,22119.0
2017-02-17 12:30:00,76.32,76.39,76.32,76.38,17668.0,65.5391,65.5992,65.5391,65.5906,17668.0
2017-02-17 12:35:00,76.37,76.41,76.33,76.35,21690.0,65.582,65.6163,65.5476,65.5648,21690.0
2017-02-17 12:40:00,76.35,76.35,76.27,76.27,26205.0,65.5648,65.5648,65.4961,65.4961,26205.0
2017-02-17 12:45:00,76.27,76.27,76.2,76.26,51589.0,65.4961,65.4961,65.436,65.4875,51589.0
2017-02-17 12:50:00,76.27,76.27,76.24,76.27,15603.0,65.4961,65.4961,65.4704,65.4961,15603.0
2017-02-17 12:55:00,76.27,76.27,76.24,76.25,41717.0,65.4961,65.4961,65.4704,65.4789,41717.0
2017-02-17 13:00:00,76.26,76.29,76.23,76.26,44870.0,65.4875,65.5133,65.4618,65.4875,44870.0
2017-02-17 13:05:00,76.25,76.26,76.18,76.19,50402.0,65.4789,65.4875,65.4188,65.4274,50402.0
2017-02-17 13:10:00,76.19,76.23,76.16,76.23,41217.0,65.4274,65.4618,65.4017,65.4618,41217.0
2017-02-17 13:15:00,76.22,76.24,76.2,76.22,33292.0,65.4532,65.4704,65.436,65.4532,33292.0
2017-02-17 13:20:00,76.22,76.24,76.18,76.18,41865.0,65.4532,65.4704,65.4188,65.4188,41865.0
2017-02-17 13:25:00,76.18,76.19,76.16,76.19,21364.0,65.4188,65.4274,65.4017,65.4274,21364.0
2017-02-17 13:30:00,76.2,76.25,76.19,76.25,37878.0,65.436,65.4789,65.4274,65.4789,37878.0
2017-02-17 13:35:00,76.25,76.45,76.24,76.41,63895.0,65.4789,65.6507,65.4704,65.6163,63895.0
2017-02-17 13:40:00,76.41,76.45,76.39,76.4,25259.0,65.6163,65.6507,65.5992,65.6078,25259.0
2017-02-17 13:45:00,76.41,76.42,76.37,76.41,20988.0,65.6163,65.6249,65.582,65.6163,20988.0
2017-02-17 13:50:00,76.42,76.45,76.37,76.37,30343.0,65.6249,65.6507,65.582,65.582,30343.0
2017-02-17 13:55:00,76.37,76.43,76.37,76.41,23892.0,65.582,65.6335,65.582,65.6163,23892.0
2017-02-17 14:00:00,76.41,76.45,76.41,76.42,23964.0,65.6163,65.6507,65.6163,65.6249,23964.0
2017-02-17 14:05:00,76.41,76.47,76.41,76.47,51480.0,65.6163,65.6679,65.6163,65.6679,51480.0
2017-02-17 14:10:00,76.47,76.54,76.47,76.52,23239.0,65.6679,65.728,65.6679,65.7108,23239.0
2017-02-17 14:15:00,76.51,76.61,76.5,76.59,41155.0,65.7022,65.7881,65.6936,65.7709,41155.0
2017-02-17 14:20:00,76.59,76.6,76.54,76.57,34071.0,65.7709,65.7795,65.728,65.7537,34071.0
2017-02-17 14:25:00,76.57,76.58,76.5,76.51,47717.0,65.7537,65.7623,65.6936,65.7022,47717.0
2017-02-17 14:30:00,76.5,76.53,76.49,76.5,33824.0,65.6936,65.7194,65.685,65.6936,33824.0
2017-02-17 14:35:00,76.49,76.52,76.49,76.51,36622.0,65.685,65.7108,65.685,65.7022,36622.0
2017-02-17 14:40:00,76.51,76.52,76.49,76.51,42703.0,65.7022,65.7108,65.685,65.7022,42703.0
2017-02-17 14:45:00,76.51,76.56,76.5,76.52,111513.0,65.7022,65.7452,65.6936,65.7108,111513.0
2017-02-17 14:50:00,76.52,76.56,76.49,76.5,43656.0,65.7108,65.7452,65.685,65.6936,43656.0
2017-02-17 14:55:00,76.49,76.51,76.45,76.47,39905.0,65.685,65.7022,65.6507,65.6679,39905.0
2017-02-17 15:00:00,76.47,76.5,76.46,76.47,35471.0,65.6679,65.6936,65.6593,65.6679,35471.0
2017-02-17 15:05:00,76.47,76.52,76.43,76.5,71324.0,65.6679,65.7108,65.6335,65.6936,71324.0
2017-02-17 15:10:00,76.5,76.52,76.5,76.51,54310.0,65.6936,65.7108,65.6936,65.7022,54310.0
2017-02-17 15:15:00,76.51,76.56,76.49,76.53,134940.0,65.7022,65.7452,65.685,65.7194,134940.0
2017-02-17 15:20:00,76.54,76.55,76.5,76.53,70932.0,65.728,65.7366,65.6936,65.7194,70932.0
2017-02-17 15:25:00,76.53,76.55,76.52,76.55,125772.0,65.7194,65.7366,65.7108,65.7366,125772.0
2017-02-17 15:30:00,76.55,76.55,76.49,76.51,94337.0,65.7366,65.7366,65.685,65.7022,94337.0
2017-02-17 15:35:00,76.52,76.63,76.51,76.61,100468.0,65.7108,65.8053,65.7022,65.7881,100468.0
2017-02-17 15:40:00,76.61,76.67,76.6,76.67,79164.0,65.7881,65.8396,65.7795,65.8396,79164.0
2017-02-17 15:45:00,76.67,76.72,76.65,76.66,135577.0,65.8396,65.8826,65.8224,65.831,135577.0
2017-02-17 15:50:00,76.66,76.71,76.65,76.69,354921.0,65.831,65.874,65.8224,65.8568,354921.0
2017-02-17 15:55:00,76.69,76.72,76.65,76.72,435657.0,65.8568,65.8826,65.8224,65.8826,435657.0
2017-02-21 09:30:00,77.5,77.52,77.2,77.28,171169.0,66.5524,66.5695,66.2948,66.3635,171169.0
2017-02-21 09:35:00,77.28,77.44,77.26,77.41,116878.0,66.3635,66.5008,66.3463,66.4751,116878.0
2017-02-21 09:40:00,77.42,77.48,77.35,77.35,187024.0,66.4837,66.5352,66.4236,66.4236,187024.0
2017-02-21 09:45:00,77.36,77.37,76.66,76.73,140366.0,66.4321,66.4407,65.831,65.8911,140366.0
2017-02-21 09:50:00,76.74,76.98,76.71,76.82,90655.0,65.8997,66.1058,65.874,65.9684,90655.0
2017-02-21 09:55:00,76.81,76.91,76.6,76.61,104285.0,65.9598,66.0457,65.7795,65.7881,104285.0
2017-02-21 10:00:00,76.64,76.75,76.62,76.65,68672.0,65.8139,65.9083,65.7967,65.8224,68672.0
2017-02-21 10:05:00,76.65,76.66,76.46,76.52,131955.0,65.8224,65.831,65.6593,65.7108,131955.0
2017-02-21 10:10:00,76.52,76.65,76.51,76.64,102441.0,65.7108,65.8224,65.7022,65.8139,102441.0
2017-02-21 10:15:00,76.64,76.73,76.59,76.72,57604.0,65.8139,65.8911,65.7709,65.8826,57604.0
2017-02-21 10:20:00,76.72,76.77,76.65,76.73,70227.0,65.8826,65.9255,65.8224,65.8911,70227.0
2017-02-21 10:25:00,76.74,76.9,76.74,76.88,86635.0,65.8997,66.0371,65.8997,66.02,86635.0
2017-02-21 10:30:00,76.88,77.04,76.85,77.0,141618.0,66.02,66.1574,65.9942,66.123,141618.0
2017-02-21 10:35:00,77.0,77.15,76.98,77.15,82497.0,66.123,66.2518,66.1058,66.2518,82497.0
2017-02-21 10:40:00,77.14,77.31,77.11,77.24,56362.0,66.2432,66.3892,66.2175,66.3291,56362.0
2017-02-21 10:45:00,77.24,77.25,77.06,77.08,45355.0,66.3291,66.3377,66.1745,66.1917,45355.0
2017-02-21 10:50:00,77.08,77.11,76.98,76.99,40128.0,66.1917,66.2175,66.1058,66.1144,40128.0
2017-02-21 10:55:00,76.99,77.0,76.89,76.9,43029.0,66.1144,66.123,66.0285,66.0371,43029.0
2017-02-21 11:00:00,76.89,76.98,76.87,76.95,40517.0,66.0285,66.1058,66.0114,66.0801,40517.0
2017-02-21 11:05:00,76.96,76.96,76.86,76.89,84472.0,66.0887,66.0887,66.0028,66.0285,84472.0
2017-02-21 11:10:00,76.89,76.9,76.79,76.81,65689.0,66.0285,66.0371,65.9427,65.9598,65689.0
2017-02-21 11:15:00,76.81,76.95,76.71,76.95,68075.0,65.9598,66.0801,65.874,66.0801,68075.0
2017-02-21 11:20:00,76.94,76.96,76.79,76.8,50584.0,66.0715,66.0887,65.9427,65.9513,50584.0
2017-02-21 11:25:00,76.78,76.85,76.75,76.76,23800.0,65.9341,65.9942,65.9083,65.9169,23800.0
2017-02-21 11:30:00,76.78,76.86,76.77,76.85,45992.0,65.9341,66.0028,65.9255,65.9942,45992.0
2017-02-21 11:35:00,76.84,76.87,76.82,76.83,34568.0,65.9856,66.0114,65.9684,65.977,34568.0
2017-02-21 11:40:00,76.84,77.0,76.84,76.98,45574.0,65.9856,66.123,65.9856,66.1058,45574.0
2017-02-21 11:45:00,76.98,77.01,76.89,76.92,60751.0,66.1058,66.1316,66.0285,66.0543,60751.0
2017-02-21 11:50:00,76.91,76.92,76.83,76.85,34776.0,66.0457,66.0543,65.977,65.9942,34776.0
2017-02-21 11:55:00,76.86,76.96,76.83,76.92,48330.0,66.0028,66.0887,65.977,66.0543,48330.0
2017-02-21 12:00:00,76.93,77.07,76.93,77.04,68065.0,66.0629,66.1831,66.0629,66.1574,68065.0
2017-02-21 12:05:00,77.03,77.08,77.03,77.05,56225.0,66.1488,66.1917,66.1488,66.1659,56225.0
2017-02-21 12:10:00,77.04,77.04,76.97,76.97,22225.0,66.1574,66.1574,66.0972,66.0972,22225.0
2017-02-21 12:15:00,76.98,76.98,76.95,76.95,24468.0,66.1058,66.1058,66.0801,66.0801,24468.0
2017-02-21 12:20:00,76.95,76.99,76.92,76.97,21509.0,66.0801,66.1144,66.0543,66.0972,21509.0
2017-02-21 12:25:00,76.96,77.05,76.95,76.99,22996.0,66.0887,66.1659,66.0801,66.1144,22996.0
2017-02-21 12:30:00,77.0,77.04,76.98,77.03,29375.0,66.123,66.1574,66.1058,66.1488,29375.0
2017-02-21 12:35:00,77.03,77.03,76.97,76.97,22299.0,66.1488,66.1488,66.0972,66.0972,22299.0
2017-02-21 12:40:00,76.96,76.97,76.9,76.94,21874.0,66.0887,66.0972,66.0371,66.0715,21874.0
2017-02-21 12:45:00,76.95,76.97,76.93,76.94,26614.0,66.0801,66.0972,66.0629,66.0715,26614.0
2017-02-21 12:50:00,76.94,76.96,76.9,76.91,16251.0,66.0715,66.0887,66.0371,66.0457,16251.0
2017-02-21 12:55:00,76.9,76.94,76.9,76.94,15001.0,66.0371,66.0715,66.0371,66.0715,15001.0
2017-02-21 13:00:00,76.94,76.94,76.87,76.92,21664.0,66.0715,66.0715,66.0114,66.0543,21664.0
2017-02-21 13:05:00,76.92,76.94,76.86,76.89,25958.0,66.0543,66.0715,66.0028,66.0285,25958.0
2017-02-21 13:10:00,76.89,76.92,76.85,76.9,24444.0,66.0285,66.0543,65.9942,66.0371,24444.0
2017-02-21 13:15:00,76.91,77.01,76.89,77.0,30641.0,66.0457,66.1316,66.0285,66.123,30641.0
2017-02-21 13:20:00,77.0,77.04,76.96,77.04,29097.0,66.123,66.1574,66.0887,66.1574,29097.0
2017-02-21 13:25:00,77.02,77.06,76.96,77.02,27673.0,66.1402,66.1745,66.0887,66.1402,27673.0
2017-02-21 13:30:00,77.02,77.05,77.01,77.02,17995.0,66.1402,66.1659,66.1316,66.1402,17995.0
2017-02-21 13:35:00,77.0,77.03,76.97,76.98,19994.0,66.123,66.1488,66.0972,66.1058,19994.0
2017-02-21 13:40:00,76.98,77.02,76.97,77.02,15626.0,66.1058,66.1402,66.0972,66.1402,15626.0
2017-02-21 13:45:00,77.02,77.13,77.01,77.13,19597.0,66.1402,66.2346,66.1316,66.2346,19597.0
2017-02-21 13:50:00,77.12,77.13,77.08,77.09,15073.0,66.2261,66.2346,66.1917,66.2003,15073.0
2017-02-21 13:55:00,77.1,77.15,77.09,77.14,25879.0,66.2089,66.2518,66.2003,66.2432,25879.0
2017-02-21 14:00:00,77.15,77.2,77.12,77.2,30382.0,66.2518,66.2948,66.2261,66.2948,30382.0
2017-02-21 14:05:00,77.19,77.22,77.17,77.18,29752.0,66.2862,66.3119,66.269,66.2776,29752.0
2017-02-21 14:10:00,77.19,77.25,77.19,77.23,24088.0,66.2862,66.3377,66.2862,66.3205,24088.0
2017-02-21 14:15:00,77.23,77.27,77.21,77.25,24625.0,66.3205,66.3549,66.3033,66.3377,24625.0
2017-02-21 14:20:00,77.26,77.32,77.24,77.31,59114.0,66.3463,66.3978,66.3291,66.3892,59114.0
2017-02-21 14:25:00,77.3,77.31,77.27,77.3,20692.0,66.3806,66.3892,66.3549,66.3806,20692.0
2017-02-21 14:30:00,77.31,77.31,77.27,77.28,28490.0,66.3892,66.3892,66.3549,66.3635,28490.0
2017-02-21 14:35:00,77.28,77.29,77.26,77.28,18894.0,66.3635,66.372,66.3463,66.3635,18894.0
2017-02-21 14:40:00,77.27,77.29,77.23,77.23,32372.0,66.3549,66.372,66.3205,66.3205,32372.0
2017-02-21 14:45:00,77.24,77.24,77.14,77.15,59444.0,66.3291,66.3291,66.2432,66.2518,59444.0
2017-02-21 14:50:00,77.15,77.18,77.13,77.18,26449.0,66.2518,66.2776,66.2346,66.2776,26449.0
2017-02-21 14:55:00,77.17,77.24,77.17,77.2,48614.0,66.269,66.3291,66.269,66.2948,48614.0
2017-02-21 15:00:00,77.2,77.2,77.14,77.2,54618.0,66.2948,66.2948,66.2432,66.2948,54618.0
2017-02-21 15:05:00,77.21,77.21,77.11,77.12,36864.0,66.3033,66.3033,66.2175,66.2261,36864.0
2017-02-21 15:10:00,77.12,77.15,77.1,77.14,29871.0,66.2261,66.2518,66.2089,66.2432,29871.0
2017-02-21 15:15:00,77.15,77.22,77.12,77.18,71432.0,66.2518,66.3119,66.2261,66.2776,71432.0
2017-02-21 15:20:00,77.19,77.25,77.16,77.2,64568.0,66.2862,66.3377,66.2604,66.2948,64568.0
2017-02-21 15:25:00,77.2,77.25,77.2,77.22,33252.0,66.2948,66.3377,66.2948,66.3119,33252.0
2017-02-21 15:30:00,77.23,77.26,77.21,77.26,45318.0,66.3205,66.3463,66.3033,66.3463,45318.0
2017-02-21 15:35:00,77.26,77.31,77.26,77.28,56139.0,66.3463,66.3892,66.3463,66.3635,56139.0
2017-02-21 15:40:00,77.27,77.35,77.26,77.29,63370.0,66.3549,66.4236,66.3463,66.372,63370.0
2017-02-21 15:45:00,77.3,77.32,77.25,77.28,81672.0,66.3806,66.3978,66.3377,66.3635,81672.0
2017-02-21 15:50:00,77.28,77.31,77.22,77.23,98038.0,66.3635,66.3892,66.3119,66.3205,98038.0
2017-02-21 15:55:00,77.24,77.3,77.2,77.22,247689.0,66.3291,66.3806,66.2948,66.3119,247689.0
2017-02-22 09:30:00,77.33,77.45,77.18,77.23,71530.0,66.4064,66.5094,66.2776,66.3205,71530.0
2017-02-22 09:35:00,77.24,77.24,77.04,77.06,19525.0,66.3291,66.3291,66.1574,66.1745,19525.0
2017-02-22 09:40:00,77.05,77.08,76.92,76.96,34762.0,66.1659,66.1917,66.0543,66.0887,34762.0
2017-02-22 09:45:00,76.96,77.03,76.94,77.0,41602.0,66.0887,66.1488,66.0715,66.123,41602.0
2017-02-22 09:50:00,76.99,77.02,76.9,76.95,35713.0,66.1144,66.1402,66.0371,66.0801,35713.0
2017-02-22 09:55:00,76.95,77.1,76.95,77.04,42344.0,66.0801,66.2089,66.0801,66.1574,42344.0
2017-02-22 10:00:00,77.04,77.18,77.02,77.1,32379.0,66.1574,66.2776,66.1402,66.2089,32379.0
2017-02-22 10:05:00,77.1,77.1,76.96,77.04,33732.0,66.2089,66.2089,66.0887,66.1574,33732.0
2017-02-22 10:10:00,77.03,77.07,77.01,77.04,30502.0,66.1488,66.1831,66.1316,66.1574,30502.0
2017-02-22 10:15:00,77.04,77.1,77.04,77.1,25206.0,66.1574,66.2089,66.1574,66.2089,25206.0
2017-02-22 10:20:00,77.1,77.13,77.06,77.07,20326.0,66.2089,66.2346,66.1745,66.1831,20326.0
2017-02-22 10:25:00,77.08,77.09,77.01,77.03,22506.0,66.1917,66.2003,66.1316,66.1488,22506.0
2017-02-22 10:30:00,77.03,77.1,76.92,76.93,43544.0,66.1488,66.2089,66.0543,66.0629,43544.0
2017-02-22 10:35:00,76.93,76.97,76.89,76.95,38068.0,66.0629,66.0972,66.0285,66.0801,38068.0
2017-02-22 10:40:00,76.95,76.96,76.89,76.89,24090.0,66.0801,66.0887,66.0285,66.0285,24090.0
2017-02-22 10:45:00,76.89,76.91,76.8,76.82,21098.0,66.0285,66.0457,65.9513,65.9684,21098.0
2017-02-22 10:50:00,76.82,76.84,76.66,76.67,53103.0,65.9684,65.9856,65.831,65.8396,53103.0
2017-02-22 10:55:00,76.67,76.72,76.66,76.71,33834.0,65.8396,65.8826,65.831,65.874,33834.0
2017-02-22 11:00:00,76.72,76.75,76.6,76.63,54495.0,65.8826,65.9083,65.7795,65.8053,54495.0
2017-02-22 11:05:00,76.62,76.71,76.62,76.66,24380.0,65.7967,65.874,65.7967,65.831,24380.0
2017-02-22 11:10:00,76.66,76.79,76.66,76.77,82289.0,65.831,65.9427,65.831,65.9255,82289.0
2017-02-22 11:15:00,76.77,76.86,76.75,76.85,25843.0,65.9255,66.0028,65.9083,65.9942,25843.0
2017-02-22 11:20:00,76.86,76.88,76.81,76.83,18490.0,66.0028,66.02,65.9598,65.977,18490.0
2017-02-22 11:25:00,76.83,76.88,76.81,76.82,15256.0,65.977,66.02,65.9598,65.9684,15256.0
2017-02-22 11:30:00,76.82,76.86,76.79,76.82,23629.0,65.9684,66.0028,65.9427,65.9684,23629.0
2017-02-22 11:35:00,76.82,76.84,76.79,76.82,12157.0,65.9684,65.9856,65.9427,65.9684,12157.0
2017-02-22 11:40:00,76.81,76.81,76.78,76.79,9509.0,65.9598,65.9598,65.9341,65.9427,9509.0
2017-02-22 11:45:00,76.79,76.85,76.77,76.83,25978.0,65.9427,65.9942,65.9255,65.977,25978.0
2017-02-22 11:50:00,76.83,76.84,76.78,76.8,14145.0,65.977,65.9856,65.9341,65.9513,14145.0
2017-02-22 11:55:00,76.8,76.8,76.71,76.71,20731.0,65.9513,65.9513,65.874,65.874,20731.0
2017-02-22 12:00:00,76.7,76.73,76.69,76.72,25795.0,65.8654,65.8911,65.8568,65.8826,25795.0
2017-02-22 12:05:00,76.71,76.77,76.71,76.77,16538.0,65.874,65.9255,65.874,65.9255,16538.0
2017-02-22 12:10:00,76.77,76.8,76.77,76.79,18382.0,65.9255,65.9513,65.9255,65.9427,18382.0
2017-02-22 12:15:00,76.8,76.82,76.77,76.8,23887.0,65.9513,65.9684,65.9255,65.9513,23887.0
2017-02-22 12:20:00,76.81,76.81,76.78,76.8,9258.0,65.9598,65.9598,65.9341,65.9513,9258.0
2017-02-22 12:25:00,76.8,76.86,76.79,76.84,22704.0,65.9513,66.0028,65.9427,65.9856,22704.0
2017-02-22 12:30:00,76.83,76.87,76.83,76.87,13497.0,65.977,66.0114,65.977,66.0114,13497.0
2017-02-22 12:35:00,76.87,76.89,76.85,76.89,13347.0,66.0114,66.0285,65.9942,66.0285,13347.0
2017-02-22 12:40:00,76.89,76.92,76.87,76.92,23236.0,66.0285,66.0543,66.0114,66.0543,23236.0
2017-02-22 12:45:00,76.91,76.98,76.9,76.97,21639.0,66.0457,66.1058,66.0371,66.0972,21639.0
2017-02-22 12:50:00,76.98,76.98,76.95,76.96,22846.0,66.1058,66.1058,66.0801,66.0887,22846.0
2017-02-22 12:55:00,76.97,76.98,76.95,76.95,12365.0,66.0972,66.1058,66.0801,66.0801,12365.0
2017-02-22 13:00:00,76.94,76.97,76.92,76.94,15089.0,66.0715,66.0972,66.0543,66.0715,15089.0
2017-02-22 13:05:00,76.94,76.96,76.94,76.95,18303.0,66.0715,66.0887,66.0715,66.0801,18303.0
2017-02-22 13:10:00,76.95,76.98,76.94,76.95,20030.0,66.0801,66.1058,66.0715,66.0801,20030.0
2017-02-22 13:15:00,76.95,77.0,76.94,77.0,26519.0,66.0801,66.123,66.0715,66.123,26519.0
2017-02-22 13:20:00,77.0,77.09,76.99,77.08,42031.0,66.123,66.2003,66.1144,66.1917,42031.0
2017-02-22 13:25:00,77.07,77.07,76.98,76.99,13036.0,66.1831,66.1831,66.1058,66.1144,13036.0
2017-02-22 13:30:00,77.0,77.03,77.0,77.03,11648.0,66.123,66.1488,66.123,66.1488,11648.0
2017-02-22 13:35:00,77.03,77.09,77.03,77.08,9979.0,66.1488,66.2003,66.1488,66.1917,9979.0
2017-02-22 13:40:00,77.08,77.1,77.02,77.02,22051.0,66.1917,66.2089,66.1402,66.1402,22051.0
2017-02-22 13:45:00,77.02,77.02,76.95,76.97,69856.0,66.1402,66.1402,66.0801,66.0972,69856.0
2017-02-22 13:50:00,76.95,76.97,76.95,76.97,14911.0,66.0801,66.0972,66.0801,66.0972,14911.0
2017-02-22 13:55:00,76.97,76.99,76.92,76.92,38727.0,66.0972,66.1144,66.0543,66.0543,38727.0
2017-02-22 14:00:00,76.93,76.96,76.91,76.92,40108.0,66.0629,66.0887,66.0457,66.0543,40108.0
2017-02-22 14:05:00,76.92,76.93,76.89,76.91,25872.0,66.0543,66.0629,66.0285,66.0457,25872.0
2017-02-22 14:10:00,76.9,76.96,76.87,76.94,47660.0,66.0371,66.0887,66.0114,66.0715,47660.0
2017-02-22 14:15:00,76.95,76.96,76.91,76.91,48929.0,66.0801,66.0887,66.0457,66.0457,48929.0
2017-02-22 14:20:00,76.92,76.96,76.91,76.95,46925.0,66.0543,66.0887,66.0457,66.0801,46925.0
2017-02-22 14:25:00,76.95,76.96,76.92,76.93,37172.0,66.0801,66.0887,66.0543,66.0629,37172.0
2017-02-22 14:30:00,76.94,76.96,76.92,76.95,53102.0,66.0715,66.0887,66.0543,66.0801,53102.0
2017-02-22 14:35:00,76.95,76.95,76.88,76.89,26403.0,66.0801,66.0801,66.02,66.0285,26403.0
2017-02-22 14:40:00,76.89,76.94,76.86,76.91,176421.0,66.0285,66.0715,66.0028,66.0457,176421.0
2017-02-22 14:45:00,76.92,76.96,76.88,76.88,41320.0,66.0543,66.0887,66.02,66.02,41320.0
2017-02-22 14:50:00,76.87,76.87,76.83,76.85,28211.0,66.0114,66.0114,65.977,65.9942,28211.0
2017-02-22 14:55:00,76.86,76.89,76.79,76.79,45998.0,66.0028,66.0285,65.9427,65.9427,45998.0
2017-02-22 15:00:00,76.79,76.83,76.78,76.81,29394.0,65.9427,65.977,65.9341,65.9598,29394.0
2017-02-22 15:05:00,76.8,76.81,76.77,76.78,36189.0,65.9513,65.9598,65.9255,65.9341,36189.0
2017-02-22 15:10:00,76.78,76.79,76.71,76.73,52693.0,65.9341,65.9427,65.874,65.8911,52693.0
2017-02-22 15:15:00,76.73,76.74,76.65,76.66,97589.0,65.8911,65.8997,65.8224,65.831,97589.0
2017-02-22 15:20:00,76.65,76.76,76.64,76.74,43034.0,65.8224,65.9169,65.8139,65.8997,43034.0
2017-02-22 15:25:00,76.73,76.83,76.72,76.82,29740.0,65.8911,65.977,65.8826,65.9684,29740.0
2017-02-22 15:30:00,76.82,76.87,76.82,76.86,56414.0,65.9684,66.0114,65.9684,66.0028,56414.0
2017-02-22 15:35:00,76.86,76.9,76.85,76.87,44727.0,66.0028,66.0371,65.9942,66.0114,44727.0
2017-02-22 15:40:00,76.86,76.88,76.86,76.88,31957.0,66.0028,66.02,66.0028,66.02,31957.0
2017-02-22 15:45:00,76.88,76.91,76.84,76.9,84802.0,66.02,66.0457,65.9856,66.0371,84802.0
2017-02-22 15:50:00,76.9,76.92,76.84,76.84,85001.0,66.0371,66.0543,65.9856,65.9856,85001.0
2017-02-22 15:55:00,76.84,76.89,76.75,76.78,354739.0,65.9856,66.0285,65.9083,65.9341,354739.0
2017-02-23 09:30:00,77.15,77.21,76.88,77.0,129760.0,66.2518,66.3033,66.02,66.123,129760.0
2017-02-23 09:35:00,77.01,77.01,76.82,76.83,48163.0,66.1316,66.1316,65.9684,65.977,48163.0
2017-02-23 09:40:00,76.81,76.89,76.7,76.86,37918.0,65.9598,66.0285,65.8654,66.0028,37918.0
2017-02-23 09:45:00,76.88,76.91,76.78,76.89,130445.0,66.02,66.0457,65.9341,66.0285,130445.0
2017-02-23 09:50:00,76.88,76.91,76.79,76.81,54835.0,66.02,66.0457,65.9427,65.9598,54835.0
2017-02-23 09:55:00,76.82,76.84,76.69,76.72,47310.0,65.9684,65.9856,65.8568,65.8826,47310.0
2017-02-23 10:00:00,76.73,76.8,76.73,76.77,128267.0,65.8911,65.9513,65.8911,65.9255,128267.0
2017-02-23 10:05:00,76.77,76.83,76.74,76.77,66307.0,65.9255,65.977,65.8997,65.9255,66307.0
2017-02-23 10:10:00,76.77,76.78,76.66,76.68,237350.0,65.9255,65.9341,65.831,65.8482,237350.0
2017-02-23 10:15:00,76.68,76.68,76.45,76.55,94720.0,65.8482,65.8482,65.6507,65.7366,94720.0
2017-02-23 10:20:00,76.57,76.7,76.56,76.65,30010.0,65.7537,65.8654,65.7452,65.8224,30010.0
2017-02-23 10:25:00,76.64,76.73,76.64,76.72,20708.0,65.8139,65.8911,65.8139,65.8826,20708.0
2017-02-23 10:30:00,76.72,76.84,76.71,76.84,25608.0,65.8826,65.9856,65.874,65.9856,25608.0
2017-02-23 10:35:00,76.84,76.89,76.81,76.82,61879.0,65.9856,66.0285,65.9598,65.9684,61879.0
2017-02-23 10:40:00,76.82,76.84,76.74,76.77,42993.0,65.9684,65.9856,65.8997,65.9255,42993.0
2017-02-23 10:45:00,76.76,76.76,76.72,76.75,31743.0,65.9169,65.9169,65.8826,65.9083,31743.0
2017-02-23 10:50:00,76.75,76.76,76.67,76.67,66562.0,65.9083,65.9169,65.8396,65.8396,66562.0
2017-02-23 10:55:00,76.67,76.67,76.43,76.48,47224.0,65.8396,65.8396,65.6335,65.6765,47224.0
2017-02-23 11:00:00,76.48,76.49,76.43,76.44,33695.0,65.6765,65.685,65.6335,65.6421,33695.0
2017-02-23 11:05:00,76.44,76.44,76.27,76.29,60757.0,65.6421,65.6421,65.4961,65.5133,60757.0
2017-02-23 11:10:00,76.31,76.37,76.26,76.3,49641.0,65.5305,65.582,65.4875,65.5219,49641.0
2017-02-23 11:15:00,76.3,76.32,76.25,76.27,44699.0,65.5219,65.5391,65.4789,65.4961,44699.0
2017-02-23 11:20:00,76.26,76.27,76.2,76.23,30513.0,65.4875,65.4961,65.436,65.4618,30513.0
2017-02-23 11:25:00,76.22,76.29,76.21,76.24,50382.0,65.4532,65.5133,65.4446,65.4704,50382.0
2017-02-23 11:30:00,76.24,76.37,76.23,76.32,149070.0,65.4704,65.582,65.4618,65.5391,149070.0
2017-02-23 11:35:00,76.31,76.49,76.28,76.48,137696.0,65.5305,65.685,65.5047,65.6765,137696.0
2017-02-23 11:40:00,76.48,76.54,76.34,76.49,74663.0,65.6765,65.728,65.5562,65.685,74663.0
2017-02-23 11:45:00,76.5,76.58,76.49,76.54,17885.0,65.6936,65.7623,65.685,65.728,17885.0
2017-02-23 11:50:00,76.54,76.57,76.51,76.55,34054.0,65.728,65.7537,65.7022,65.7366,34054.0
2017-02-23 11:55:00,76.54,76.57,76.4,76.42,45765.0,65.728,65.7537,65.6078,65.6249,45765.0
2017-02-23 12:00:00,76.43,76.55,76.43,76.54,20195.0,65.6335,65.7366,65.6335,65.728,20195.0
2017-02-23 12:05:00,76.54,76.59,76.53,76.56,22077.0,65.728,65.7709,65.7194,65.7452,22077.0
2017-02-23 12:10:00,76.56,76.59,76.56,76.58,23418.0,65.7452,65.7709,65.7452,65.7623,23418.0
2017-02-23 12:15:00,76.57,76.59,76.54,76.55,44545.0,65.7537,65.7709,65.728,65.7366,44545.0
2017-02-23 12:20:00,76.54,76.55,76.51,76.53,35208.0,65.728,65.7366,65.7022,65.7194,35208.0
2017-02-23 12:25:00,76.53,76.53,76.44,76.45,20144.0,65.7194,65.7194,65.6421,65.6507,20144.0
2017-02-23 12:30:00,76.45,76.52,76.44,76.5,38895.0,65.6507,65.7108,65.6421,65.6936,38895.0
2017-02-23 12:35:00,76.5,76.57,76.49,76.55,21451.0,65.6936,65.7537,65.685,65.7366,21451.0
2017-02-23 12:40:00,76.55,76.56,76.52,76.55,27592.0,65.7366,65.7452,65.7108,65.7366,27592.0
2017-02-23 12:45:00,76.55,76.67,76.54,76.6,33631.0,65.7366,65.8396,65.728,65.7795,33631.0
2017-02-23 12:50:00,76.6,76.63,76.58,76.59,23270.0,65.7795,65.8053,65.7623,65.7709,23270.0
2017-02-23 12:55:00,76.59,76.63,76.58,76.58,19563.0,65.7709,65.8053,65.7623,65.7623,19563.0
2017-02-23 13:00:00,76.58,76.58,76.5,76.52,37175.0,65.7623,65.7623,65.6936,65.7108,37175.0
2017-02-23 13:05:00,76.51,76.55,76.48,76.53,26625.0,65.7022,65.7366,65.6765,65.7194,26625.0
2017-02-23 13:10:00,76.53,76.59,76.52,76.58,18354.0,65.7194,65.7709,65.7108,65.7623,18354.0
2017-02-23 13:15:00,76.58,76.61,76.57,76.58,30921.0,65.7623,65.7881,65.7537,65.7623,30921.0
2017-02-23 13:20:00,76.58,76.61,76.57,76.61,17074.0,65.7623,65.7881,65.7537,65.7881,17074.0
2017-02-23 13:25:00,76.6,76.61,76.54,76.55,89903.0,65.7795,65.7881,65.728,65.7366,89903.0
2017-02-23 13:30:00,76.55,76.55,76.49,76.49,47822.0,65.7366,65.7366,65.685,65.685,47822.0
2017-02-23 13:35:00,76.48,76.55,76.46,76.53,36567.0,65.6765,65.7366,65.6593,65.7194,36567.0
2017-02-23 13:40:00,76.53,76.58,76.53,76.55,28061.0,65.7194,65.7623,65.7194,65.7366,28061.0
2017-02-23 13:45:00,76.56,76.56,76.49,76.5,40313.0,65.7452,65.7452,65.685,65.6936,40313.0
2017-02-23 13:50:00,76.51,76.55,76.49,76.54,26461.0,65.7022,65.7366,65.685,65.728,26461.0
2017-02-23 13:55:00,76.55,76.55,76.52,76.53,44013.0,65.7366,65.7366,65.7108,65.7194,44013.0
2017-02-23 14:00:00,76.53,76.53,76.49,76.5,37269.0,65.7194,65.7194,65.685,65.6936,37269.0
2017-02-23 14:05:00,76.5,76.52,76.48,76.52,99005.0,65.6936,65.7108,65.6765,65.7108,99005.0
2017-02-23 14:10:00,76.52,76.56,76.51,76.54,40334.0,65.7108,65.7452,65.7022,65.728,40334.0
2017-02-23 14:15:00,76.54,76.55,76.48,76.5,41470.0,65.728,65.7366,65.6765,65.6936,41470.0
2017-02-23 14:20:00,76.5,76.54,76.48,76.5,51297.0,65.6936,65.728,65.6765,65.6936,51297.0
2017-02-23 14:25:00,76.5,76.51,76.47,76.48,33454.0,65.6936,65.7022,65.6679,65.6765,33454.0
2017-02-23 14:30:00,76.47,76.49,76.45,76.47,25064.0,65.6679,65.685,65.6507,65.6679,25064.0
2017-02-23 14:35:00,76.47,76.58,76.46,76.51,64343.0,65.6679,65.7623,65.6593,65.7022,64343.0
2017-02-23 14:40:00,76.51,76.53,76.47,76.5,37713.0,65.7022,65.7194,65.6679,65.6936,37713.0
2017-02-23 14:45:00,76.51,76.56,76.48,76.51,32065.0,65.7022,65.7452,65.6765,65.7022,32065.0
2017-02-23 14:50:00,76.51,76.57,76.49,76.49,25282.0,65.7022,65.7537,65.685,65.685,25282.0
2017-02-23 14:55:00,76.5,76.55,76.47,76.54,28975.0,65.6936,65.7366,65.6679,65.728,28975.0
2017-02-23 15:00:00,76.55,76.55,76.48,76.49,29597.0,65.7366,65.7366,65.6765,65.685,29597.0
2017-02-23 15:05:00,76.48,76.55,76.48,76.52,34320.0,65.6765,65.7366,65.6765,65.7108,34320.0
2017-02-23 15:10:00,76.53,76.57,76.52,76.53,37923.0,65.7194,65.7537,65.7108,65.7194,37923.0
2017-02-23 15:15:00,76.52,76.54,76.41,76.41,58909.0,65.7108,65.728,65.6163,65.6163,58909.0
2017-02-23 15:20:00,76.4,76.44,76.38,76.39,62661.0,65.6078,65.6421,65.5906,65.5992,62661.0
2017-02-23 15:25:00,76.38,76.39,76.17,76.17,73590.0,65.5906,65.5992,65.4102,65.4102,73590.0
2017-02-23 15:30:00,76.17,76.28,76.15,76.15,95113.0,65.4102,65.5047,65.3931,65.3931,95113.0
2017-02-23 15:35:00,76.15,76.15,75.92,75.97,196971.0,65.3931,65.3931,65.1956,65.2385,196971.0
2017-02-23 15:40:00,75.98,76.09,75.97,76.04,136741.0,65.2471,65.3415,65.2385,65.2986,136741.0
2017-02-23 15:45:00,76.03,76.06,75.9,75.96,160912.0,65.29,65.3158,65.1784,65.2299,160912.0
2017-02-23 15:50:00,75.95,75.97,75.87,75.9,170111.0,65.2213,65.2385,65.1526,65.1784,170111.0
2017-02-23 15:55:00,75.89,75.89,75.73,75.8,496814.0,65.1698,65.1698,65.0324,65.0925,496814.0
2017-02-24 09:30:00,75.91,76.34,75.75,75.75,102156.0,65.187,65.5562,65.0496,65.0496,102156.0
2017-02-24 09:35:00,75.76,76.03,75.76,75.94,171091.0,65.0582,65.29,65.0582,65.2127,171091.0
2017-02-24 09:40:00,75.94,76.05,75.8,75.84,156925.0,65.2127,65.3072,65.0925,65.1269,156925.0
2017-02-24 09:45:00,75.84,76.05,75.84,76.01,126967.0,65.1269,65.3072,65.1269,65.2728,126967.0
2017-02-24 09:50:00,76.01,76.01,75.76,75.78,89323.0,65.2728,65.2728,65.0582,65.0753,89323.0
2017-02-24 09:55:00,75.78,75.88,75.75,75.86,93317.0,65.0753,65.1612,65.0496,65.144,93317.0
2017-02-24 10:00:00,75.87,75.9,75.73,75.78,140770.0,65.1526,65.1784,65.0324,65.0753,140770.0
2017-02-24 10:05:00,75.78,75.82,75.73,75.76,74607.0,65.0753,65.1097,65.0324,65.0582,74607.0
2017-02-24 10:10:00,75.76,75.76,75.55,75.55,64630.0,65.0582,65.0582,64.8778,64.8778,64630.0
2017-02-24 10:15:00,75.55,75.63,75.52,75.53,66841.0,64.8778,64.9465,64.8521,64.8607,66841.0
2017-02-24 10:20:00,75.53,75.62,75.51,75.55,71347.0,64.8607,64.9379,64.8435,64.8778,71347.0
2017-02-24 10:25:00,75.55,75.6,75.48,75.6,57898.0,64.8778,64.9208,64.8177,64.9208,57898.0
2017-02-24 10:30:00,75.6,75.75,75.5,75.74,105373.0,64.9208,65.0496,64.8349,65.041,105373.0
2017-02-24 10:35:00,75.75,75.91,75.71,75.89,169804.0,65.0496,65.187,65.0152,65.1698,169804.0
2017-02-24 10:40:00,75.88,75.89,75.76,75.76,64257.0,65.1612,65.1698,65.0582,65.0582,64257.0
2017-02-24 10:45:00,75.75,75.76,75.66,75.66,65007.0,65.0496,65.0582,64.9723,64.9723,65007.0
2017-02-24 10:50:00,75.67,75.83,75.66,75.67,84024.0,64.9809,65.1183,64.9723,64.9809,84024.0
2017-02-24 10:55:00,75.67,75.67,75.59,75.61,77400.0,64.9809,64.9809,64.9122,64.9294,77400.0
2017-02-24 11:00:00,75.61,75.61,75.56,75.59,117954.0,64.9294,64.9294,64.8864,64.9122,117954.0
2017-02-24 11:05:00,75.6,75.61,75.52,75.59,102970.0,64.9208,64.9294,64.8521,64.9122,102970.0
2017-02-24 11:10:00,75.59,75.64,75.57,75.63,116747.0,64.9122,64.9551,64.895,64.9465,116747.0
2017-02-24 11:15:00,75.63,75.76,75.62,75.67,81193.0,64.9465,65.0582,64.9379,64.9809,81193.0
2017-02-24 11:20:00,75.67,75.68,75.61,75.61,60706.0,64.9809,64.9895,64.9294,64.9294,60706.0
2017-02-24 11:25:00,75.61,75.65,75.57,75.63,66664.0,64.9294,64.9637,64.895,64.9465,66664.0
2017-02-24 11:30:00,75.63,75.72,75.61,75.67,69401.0,64.9465,65.0238,64.9294,64.9809,69401.0
2017-02-24 11:35:00,75.67,75.67,75.53,75.55,64894.0,64.9809,64.9809,64.8607,64.8778,64894.0
2017-02-24 11:40:00,75.55,75.56,75.42,75.5,81953.0,64.8778,64.8864,64.7662,64.8349,81953.0
2017-02-24 11:45:00,75.5,75.51,75.45,75.5,77975.0,64.8349,64.8435,64.792,64.8349,77975.0
2017-02-24 11:50:00,75.5,75.5,75.4,75.42,108184.0,64.8349,64.8349,64.749,64.7662,108184.0
2017-02-24 11:55:00,75.43,75.52,75.42,75.48,118873.0,64.7748,64.8521,64.7662,64.8177,118873.0
2017-02-24 12:00:00,75.48,75.9,75.48,75.88,178604.0,64.8177,65.1784,64.8177,65.1612,178604.0
2017-02-24 12:05:00,75.88,75.91,75.78,75.88,174449.0,65.1612,65.187,65.0753,65.1612,174449.0
2017-02-24 12:10:00,75.88,75.89,75.72,75.73,151689.0,65.1612,65.1698,65.0238,65.0324,151689.0
2017-02-24 12:15:00,75.74,75.75,75.63,75.65,86831.0,65.041,65.0496,64.9465,64.9637,86831.0
2017-02-24 12:20:00,75.64,75.85,75.6,75.8,126870.0,64.9551,65.1355,64.9208,65.0925,126870.0
2017-02-24 12:25:00,75.79,75.82,75.73,75.76,83126.0,65.0839,65.1097,65.0324,65.0582,83126.0
2017-02-24 12:30:00,75.76,75.86,75.75,75.85,164855.0,65.0582,65.144,65.0496,65.1355,164855.0
2017-02-24 12:35:00,75.85,75.85,75.75,75.76,575339.0,65.1355,65.1355,65.0496,65.0582,575339.0
2017-02-24 12:40:00,75.76,76.07,75.76,75.96,218886.0,65.0582,65.3244,65.0582,65.2299,218886.0
2017-02-24 12:45:00,75.96,75.97,75.88,75.95,126902.0,65.2299,65.2385,65.1612,65.2213,126902.0
2017-02-24 12:50:00,75.95,76.01,75.95,75.95,82783.0,65.2213,65.2728,65.2213,65.2213,82783.0
2017-02-24 12:55:00,75.95,76.0,75.92,76.0,91816.0,65.2213,65.2643,65.1956,65.2643,91816.0
2017-02-24 13:00:00,75.99,76.01,75.91,75.95,285909.0,65.2557,65.2728,65.187,65.2213,285909.0
2017-02-24 13:05:00,75.95,75.96,75.77,75.8,154511.0,65.2213,65.2299,65.0668,65.0925,154511.0
2017-02-24 13:10:00,75.81,75.97,75.81,75.93,44401.0,65.1011,65.2385,65.1011,65.2042,44401.0
2017-02-24 13:15:00,75.92,75.95,75.86,75.89,76402.0,65.1956,65.2213,65.144,65.1698,76402.0
2017-02-24 13:20:00,75.89,75.95,75.84,75.95,51660.0,65.1698,65.2213,65.1269,65.2213,51660.0
2017-02-24 13:25:00,75.95,75.96,75.89,75.91,61647.0,65.2213,65.2299,65.1698,65.187,61647.0
2017-02-24 13:30:00,75.91,75.96,75.89,75.89,69434.0,65.187,65.2299,65.1698,65.1698,69434.0
2017-02-24 13:35:00,75.9,75.95,75.85,75.86,135999.0,65.1784,65.2213,65.1355,65.144,135999.0
2017-02-24 13:40:00,75.86,75.96,75.84,75.91,90924.0,65.144,65.2299,65.1269,65.187,90924.0
2017-02-24 13:45:00,75.91,75.92,75.8,75.86,137545.0,65.187,65.1956,65.0925,65.144,137545.0
2017-02-24 13:50:00,75.87,75.94,75.86,75.91,63879.0,65.1526,65.2127,65.144,65.187,63879.0
2017-02-24 13:55:00,75.91,75.95,75.88,75.91,81197.0,65.187,65.2213,65.1612,65.187,81197.0
2017-02-24 14:00:00,75.91,76.0,75.89,75.92,101113.0,65.187,65.2643,65.1698,65.1956,101113.0
2017-02-24 14:05:00,75.92,75.98,75.9,75.91,186229.0,65.1956,65.2471,65.1784,65.187,186229.0
2017-02-24 14:10:00,75.91,75.98,75.9,75.92,64956.0,65.187,65.2471,65.1784,65.1956,64956.0
2017-02-24 14:15:00,75.92,76.02,75.91,76.0,110834.0,65.1956,65.2814,65.187,65.2643,110834.0
2017-02-24 14:20:00,76.0,76.0,75.92,75.95,70754.0,65.2643,65.2643,65.1956,65.2213,70754.0
2017-02-24 14:25:00,75.94,75.98,75.91,75.98,70979.0,65.2127,65.2471,65.187,65.2471,70979.0
2017-02-24 14:30:00,75.98,76.0,75.95,75.98,84452.0,65.2471,65.2643,65.2213,65.2471,84452.0
2017-02-24 14:35:00,75.98,76.0,75.94,75.98,92379.0,65.2471,65.2643,65.2127,65.2471,92379.0
2017-02-24 14:40:00,75.98,76.0,75.9,75.91,82761.0,65.2471,65.2643,65.1784,65.187,82761.0
2017-02-24 14:45:00,75.91,75.96,75.85,75.86,103834.0,65.187,65.2299,65.1355,65.144,103834.0
2017-02-24 14:50:00,75.87,75.91,75.82,75.9,103025.0,65.1526,65.187,65.1097,65.1784,103025.0
2017-02-24 14:55:00,75.9,75.94,75.84,75.84,71927.0,65.1784,65.2127,65.1269,65.1269,71927.0
2017-02-24 15:00:00,75.83,75.87,75.72,75.73,80531.0,65.1183,65.1526,65.0238,65.0324,80531.0
2017-02-24 15:05:00,75.74,75.83,75.73,75.79,65018.0,65.041,65.1183,65.0324,65.0839,65018.0
2017-02-24 15:10:00,75.78,75.85,75.78,75.84,64675.0,65.0753,65.1355,65.0753,65.1269,64675.0
2017-02-24 15:15:00,75.84,75.85,75.8,75.84,78982.0,65.1269,65.1355,65.0925,65.1269,78982.0
2017-02-24 15:20:00,75.84,75.91,75.8,75.88,160790.0,65.1269,65.187,65.0925,65.1612,160790.0
2017-02-24 15:25:00,75.88,75.88,75.8,75.81,96888.0,65.1612,65.1612,65.0925,65.1011,96888.0
2017-02-24 15:30:00,75.8,76.0,75.8,75.97,169971.0,65.0925,65.2643,65.0925,65.2385,169971.0
2017-02-24 15:35:00,75.96,76.03,75.93,76.0,227907.0,65.2299,65.29,65.2042,65.2643,227907.0
2017-02-24 15:40:00,75.99,76.01,75.94,75.99,258839.0,65.2557,65.2728,65.2127,65.2557,258839.0
2017-02-24 15:45:00,75.99,76.1,75.99,76.08,264804.0,65.2557,65.3501,65.2557,65.333,264804.0
2017-02-24 15:50:00,76.08,76.11,75.96,75.97,284158.0,65.333,65.3587,65.2299,65.2385,284158.0
2017-02-24 15:55:00,75.98,76.08,75.97,76.07,488221.0,65.2471,65.333,65.2385,65.3244,488221.0
2017-02-27 09:30:00,76.2,76.34,76.0,76.31,91415.0,65.436,65.5562,65.2643,65.5305,91415.0
2017-02-27 09:35:00,76.22,76.25,75.8,75.89,58438.0,65.4532,65.4789,65.0925,65.1698,58438.0
2017-02-27 09:40:00,75.87,76.03,75.69,75.98,97873.0,65.1526,65.29,64.9981,65.2471,97873.0
2017-02-27 09:45:00,75.96,76.28,75.89,76.28,81925.0,65.2299,65.5047,65.1698,65.5047,81925.0
2017-02-27 09:50:00,76.27,76.3,76.06,76.13,57666.0,65.4961,65.5219,65.3158,65.3759,57666.0
2017-02-27 09:55:00,76.13,76.2,76.0,76.16,38290.0,65.3759,65.436,65.2643,65.4017,38290.0
2017-02-27 10:00:00,76.18,76.19,75.93,75.96,65177.0,65.4188,65.4274,65.2042,65.2299,65177.0
2017-02-27 10:05:00,75.95,76.01,75.87,75.92,59697.0,65.2213,65.2728,65.1526,65.1956,59697.0
2017-02-27 10:10:00,75.94,75.99,75.72,75.8,47370.0,65.2127,65.2557,65.0238,65.0925,47370.0
2017-02-27 10:15:00,75.81,76.15,75.81,76.02,126957.0,65.1011,65.3931,65.1011,65.2814,126957.0
2017-02-27 10:20:00,76.03,76.09,76.02,76.08,34150.0,65.29,65.3415,65.2814,65.333,34150.0
2017-02-27 10:25:00,76.09,76.29,76.04,76.27,32958.0,65.3415,65.5133,65.2986,65.4961,32958.0
2017-02-27 10:30:00,76.26,76.31,76.2,76.24,30582.0,65.4875,65.5305,65.436,65.4704,30582.0
2017-02-27 10:35:00,76.24,76.37,76.21,76.37,52788.0,65.4704,65.582,65.4446,65.582,52788.0
2017-02-27 10:40:00,76.34,76.44,76.25,76.26,34603.0,65.5562,65.6421,65.4789,65.4875,34603.0
2017-02-27 10:45:00,76.27,76.27,76.17,76.23,44944.0,65.4961,65.4961,65.4102,65.4618,44944.0
2017-02-27 10:50:00,76.23,76.27,76.21,76.24,24654.0,65.4618,65.4961,65.4446,65.4704,24654.0
2017-02-27 10:55:00,76.26,76.32,76.21,76.22,22871.0,65.4875,65.5391,65.4446,65.4532,22871.0
2017-02-27 11:00:00,76.22,76.27,76.14,76.14,21926.0,65.4532,65.4961,65.3845,65.3845,21926.0
2017-02-27 11:05:00,76.14,76.22,76.09,76.12,27243.0,65.3845,65.4532,65.3415,65.3673,27243.0
2017-02-27 11:10:00,76.12,76.13,75.99,76.02,50566.0,65.3673,65.3759,65.2557,65.2814,50566.0
2017-02-27 11:15:00,76.02,76.06,75.96,76.04,32227.0,65.2814,65.3158,65.2299,65.2986,32227.0
2017-02-27 11:20:00,76.05,76.06,75.96,75.98,41632.0,65.3072,65.3158,65.2299,65.2471,41632.0
2017-02-27 11:25:00,75.98,75.99,75.79,75.84,50177.0,65.2471,65.2557,65.0839,65.1269,50177.0
2017-02-27 11:30:00,75.84,75.89,75.81,75.89,34202.0,65.1269,65.1698,65.1011,65.1698,34202.0
2017-02-27 11:35:00,75.89,76.0,75.89,75.97,20545.0,65.1698,65.2643,65.1698,65.2385,20545.0
2017-02-27 11:40:00,75.97,76.03,75.95,76.03,23739.0,65.2385,65.29,65.2213,65.29,23739.0
2017-02-27 11:45:00,76.02,76.03,75.96,75.97,20236.0,65.2814,65.29,65.2299,65.2385,20236.0
2017-02-27 11:50:00,75.96,76.01,75.95,75.99,22570.0,65.2299,65.2728,65.2213,65.2557,22570.0
2017-02-27 11:55:00,75.99,76.0,75.94,75.94,17673.0,65.2557,65.2643,65.2127,65.2127,17673.0
2017-02-27 12:00:00,75.94,76.0,75.93,75.99,24087.0,65.2127,65.2643,65.2042,65.2557,24087.0
2017-02-27 12:05:00,75.99,76.04,75.98,76.02,19849.0,65.2557,65.2986,65.2471,65.2814,19849.0
2017-02-27 12:10:00,76.02,76.12,76.01,76.09,21196.0,65.2814,65.3673,65.2728,65.3415,21196.0
2017-02-27 12:15:00,76.09,76.09,76.05,76.07,18400.0,65.3415,65.3415,65.3072,65.3244,18400.0
2017-02-27 12:20:00,76.07,76.08,76.05,76.06,19635.0,65.3244,65.333,65.3072,65.3158,19635.0
2017-02-27 12:25:00,76.05,76.06,76.02,76.02,12853.0,65.3072,65.3158,65.2814,65.2814,12853.0
2017-02-27 12:30:00,76.02,76.07,76.01,76.06,24427.0,65.2814,65.3244,65.2728,65.3158,24427.0
2017-02-27 12:35:00,76.05,76.06,76.01,76.03,24734.0,65.3072,65.3158,65.2728,65.29,24734.0
2017-02-27 12:40:00,76.04,76.09,76.01,76.06,39730.0,65.2986,65.3415,65.2728,65.3158,39730.0
2017-02-27 12:45:00,76.07,76.12,76.06,76.11,15263.0,65.3244,65.3673,65.3158,65.3587,15263.0
2017-02-27 12:50:00,76.11,76.11,76.06,76.07,25259.0,65.3587,65.3587,65.3158,65.3244,25259.0
2017-02-27 12:55:00,76.07,76.1,76.07,76.09,10933.0,65.3244,65.3501,65.3244,65.3415,10933.0
2017-02-27 13:00:00,76.08,76.1,76.06,76.06,37684.0,65.333,65.3501,65.3158,65.3158,37684.0
2017-02-27 13:05:00,76.07,76.07,76.02,76.04,23996.0,65.3244,65.3244,65.2814,65.2986,23996.0
2017-02-27 13:10:00,76.05,76.09,76.03,76.08,29522.0,65.3072,65.3415,65.29,65.333,29522.0
2017-02-27 13:15:00,76.07,76.09,76.03,76.07,23831.0,65.3244,65.3415,65.29,65.3244,23831.0
2017-02-27 13:20:00,76.06,76.11,76.05,76.07,22568.0,65.3158,65.3587,65.3072,65.3244,22568.0
2017-02-27 13:25:00,76.07,76.09,76.06,76.08,33129.0,65.3244,65.3415,65.3158,65.333,33129.0
2017-02-27 13:30:00,76.07,76.16,76.07,76.12,31974.0,65.3244,65.4017,65.3244,65.3673,31974.0
2017-02-27 13:35:00,76.11,76.14,76.09,76.1,29944.0,65.3587,65.3845,65.3415,65.3501,29944.0
2017-02-27 13:40:00,76.1,76.12,76.06,76.11,23797.0,65.3501,65.3673,65.3158,65.3587,23797.0
2017-02-27 13:45:00,76.1,76.13,76.1,76.12,20098.0,65.3501,65.3759,65.3501,65.3673,20098.0
2017-02-27 13:50:00,76.12,76.13,76.1,76.11,10747.0,65.3673,65.3759,65.3501,65.3587,10747.0
2017-02-27 13:55:00,76.11,76.16,76.1,76.16,28909.0,65.3587,65.4017,65.3501,65.4017,28909.0
2017-02-27 14:00:00,76.16,76.18,76.11,76.12,25135.0,65.4017,65.4188,65.3587,65.3673,25135.0
2017-02-27 14:05:00,76.12,76.13,76.09,76.11,16828.0,65.3673,65.3759,65.3415,65.3587,16828.0
2017-02-27 14:10:00,76.11,76.11,76.09,76.1,20170.0,65.3587,65.3587,65.3415,65.3501,20170.0
2017-02-27 14:15:00,76.09,76.09,76.03,76.06,24766.0,65.3415,65.3415,65.29,65.3158,24766.0
2017-02-27 14:20:00,76.06,76.15,76.05,76.15,56032.0,65.3158,65.3931,65.3072,65.3931,56032.0
2017-02-27 14:25:00,76.15,76.22,76.13,76.2,24314.0,65.3931,65.4532,65.3759,65.436,24314.0
2017-02-27 14:30:00,76.2,76.21,76.14,76.14,42810.0,65.436,65.4446,65.3845,65.3845,42810.0
2017-02-27 14:35:00,76.14,76.15,76.12,76.15,34502.0,65.3845,65.3931,65.3673,65.3931,34502.0
2017-02-27 14:40:00,76.15,76.18,76.12,76.12,36304.0,65.3931,65.4188,65.3673,65.3673,36304.0
2017-02-27 14:45:00,76.12,76.13,76.08,76.11,40055.0,65.3673,65.3759,65.333,65.3587,40055.0
2017-02-27 14:50:00,76.1,76.1,76.04,76.07,57853.0,65.3501,65.3501,65.2986,65.3244,57853.0
2017-02-27 14:55:00,76.08,76.09,76.0,76.0,51109.0,65.333,65.3415,65.2643,65.2643,51109.0
2017-02-27 15:00:00,76.0,76.08,76.0,76.08,63746.0,65.2643,65.333,65.2643,65.333,63746.0
2017-02-27 15:05:00,76.08,76.14,76.08,76.13,43345.0,65.333,65.3845,65.333,65.3759,43345.0
2017-02-27 15:10:00,76.12,76.19,76.11,76.19,33092.0,65.3673,65.4274,65.3587,65.4274,33092.0
2017-02-27 15:15:00,76.19,76.28,76.19,76.28,35022.0,65.4274,65.5047,65.4274,65.5047,35022.0
2017-02-27 15:20:00,76.28,76.31,76.24,76.31,33389.0,65.5047,65.5305,65.4704,65.5305,33389.0
2017-02-27 15:25:00,76.3,76.39,76.3,76.39,62027.0,65.5219,65.5992,65.5219,65.5992,62027.0
2017-02-27 15:30:00,76.39,76.39,76.32,76.36,53425.0,65.5992,65.5992,65.5391,65.5734,53425.0
2017-02-27 15:35:00,76.36,76.38,76.33,76.36,106986.0,65.5734,65.5906,65.5476,65.5734,106986.0
2017-02-27 15:40:00,76.36,76.44,76.33,76.42,109382.0,65.5734,65.6421,65.5476,65.6249,109382.0
2017-02-27 15:45:00,76.43,76.44,76.36,76.42,79328.0,65.6335,65.6421,65.5734,65.6249,79328.0
2017-02-27 15:50:00,76.42,76.42,76.32,76.38,137457.0,65.6249,65.6249,65.5391,65.5906,137457.0
2017-02-27 15:55:00,76.38,76.45,76.37,76.42,233250.0,65.5906,65.6507,65.582,65.6249,233250.0
2017-02-28 09:30:00,75.91,75.93,75.5,75.76,109111.0,65.187,65.2042,64.8349,65.0582,109111.0
2017-02-28 09:35:00,75.8,75.89,75.43,75.58,94268.0,65.0925,65.1698,64.7748,64.9036,94268.0
2017-02-28 09:40:00,75.59,75.71,75.54,75.7,83639.0,64.9122,65.0152,64.8692,65.0066,83639.0
2017-02-28 09:45:00,75.71,75.77,75.58,75.58,153971.0,65.0152,65.0668,64.9036,64.9036,153971.0
2017-02-28 09:50:00,75.58,75.68,75.2,75.26,215983.0,64.9036,64.9895,64.5773,64.6288,215983.0
2017-02-28 09:55:00,75.26,75.47,75.21,75.27,104463.0,64.6288,64.8091,64.5859,64.6374,104463.0
2017-02-28 10:00:00,75.27,75.3,75.06,75.17,96606.0,64.6374,64.6631,64.457,64.5515,96606.0
2017-02-28 10:05:00,75.18,75.26,75.09,75.21,98298.0,64.5601,64.6288,64.4828,64.5859,98298.0
2017-02-28 10:10:00,75.22,75.24,75.17,75.22,72114.0,64.5944,64.6116,64.5515,64.5944,72114.0
2017-02-28 10:15:00,75.22,75.48,75.2,75.44,55330.0,64.5944,64.8177,64.5773,64.7834,55330.0
2017-02-28 10:20:00,75.43,75.57,75.38,75.57,78788.0,64.7748,64.895,64.7318,64.895,78788.0
2017-02-28 10:25:00,75.56,75.57,75.48,75.48,93601.0,64.8864,64.895,64.8177,64.8177,93601.0
2017-02-28 10:30:00,75.49,75.51,75.43,75.46,46241.0,64.8263,64.8435,64.7748,64.8005,46241.0
2017-02-28 10:35:00,75.45,75.45,75.35,75.43,37063.0,64.792,64.792,64.7061,64.7748,37063.0
2017-02-28 10:40:00,75.42,75.47,75.38,75.41,48895.0,64.7662,64.8091,64.7318,64.7576,48895.0
2017-02-28 10:45:00,75.42,75.42,75.23,75.34,116197.0,64.7662,64.7662,64.603,64.6975,116197.0
2017-02-28 10:50:00,75.34,75.41,75.31,75.4,96930.0,64.6975,64.7576,64.6717,64.749,96930.0
2017-02-28 10:55:00,75.4,75.49,75.37,75.47,66210.0,64.749,64.8263,64.7233,64.8091,66210.0
2017-02-28 11:00:00,75.48,75.62,75.46,75.62,62988.0,64.8177,64.9379,64.8005,64.9379,62988.0
2017-02-28 11:05:00,75.62,75.64,75.56,75.59,40327.0,64.9379,64.9551,64.8864,64.9122,40327.0
2017-02-28 11:10:00,75.59,75.63,75.58,75.61,42472.0,64.9122,64.9465,64.9036,64.9294,42472.0
2017-02-28 11:15:00,75.6,75.66,75.59,75.59,60699.0,64.9208,64.9723,64.9122,64.9122,60699.0
2017-02-28 11:20:00,75.59,75.69,75.53,75.67,54658.0,64.9122,64.9981,64.8607,64.9809,54658.0
2017-02-28 11:25:00,75.67,75.79,75.64,75.79,41439.0,64.9809,65.0839,64.9551,65.0839,41439.0
2017-02-28 11:30:00,75.8,75.8,75.7,75.73,40147.0,65.0925,65.0925,65.0066,65.0324,40147.0
2017-02-28 11:35:00,75.72,75.79,75.71,75.75,66093.0,65.0238,65.0839,65.0152,65.0496,66093.0
2017-02-28 11:40:00,75.76,75.8,75.63,75.67,123998.0,65.0582,65.0925,64.9465,64.9809,123998.0
2017-02-28 11:45:00,75.67,75.67,75.54,75.56,64102.0,64.9809,64.9809,64.8692,64.8864,64102.0
2017-02-28 11:50:00,75.57,75.67,75.56,75.62,43629.0,64.895,64.9809,64.8864,64.9379,43629.0
2017-02-28 11:55:00,75.61,75.75,75.58,75.74,33487.0,64.9294,65.0496,64.9036,65.041,33487.0
2017-02-28 12:00:00,75.74,75.75,75.61,75.61,25352.0,65.041,65.0496,64.9294,64.9294,25352.0
2017-02-28 12:05:00,75.61,75.64,75.53,75.56,83003.0,64.9294,64.9551,64.8607,64.8864,83003.0
2017-02-28 12:10:00,75.56,75.58,75.52,75.53,40766.0,64.8864,64.9036,64.8521,64.8607,40766.0
2017-02-28 12:15:00,75.54,75.58,75.53,75.55,36048.0,64.8692,64.9036,64.8607,64.8778,36048.0
2017-02-28 12:20:00,75.56,75.57,75.5,75.52,36472.0,64.8864,64.895,64.8349,64.8521,36472.0
2017-02-28 12:25:00,75.52,75.56,75.42,75.52,43208.0,64.8521,64.8864,64.7662,64.8521,43208.0
2017-02-28 12:30:00,75.53,75.53,75.44,75.49,25860.0,64.8607,64.8607,64.7834,64.8263,25860.0
2017-02-28 12:35:00,75.49,75.52,75.45,75.45,29360.0,64.8263,64.8521,64.792,64.792,29360.0
2017-02-28 12:40:00,75.46,75.51,75.45,75.49,39440.0,64.8005,64.8435,64.792,64.8263,39440.0
2017-02-28 12:45:00,75.48,75.59,75.48,75.58,44065.0,64.8177,64.9122,64.8177,64.9036,44065.0
2017-02-28 12:50:00,75.59,75.73,75.56,75.67,32549.0,64.9122,65.0324,64.8864,64.9809,32549.0
2017-02-28 12:55:00,75.66,75.67,75.62,75.65,33354.0,64.9723,64.9809,64.9379,64.9637,33354.0
2017-02-28 13:00:00,75.65,75.66,75.59,75.65,48184.0,64.9637,64.9723,64.9122,64.9637,48184.0
2017-02-28 13:05:00,75.65,75.65,75.6,75.61,118493.0,64.9637,64.9637,64.9208,64.9294,118493.0
2017-02-28 13:10:00,75.62,75.66,75.61,75.64,70842.0,64.9379,64.9723,64.9294,64.9551,70842.0
2017-02-28 13:15:00,75.65,75.82,75.62,75.81,43333.0,64.9637,65.1097,64.9379,65.1011,43333.0
2017-02-28 13:20:00,75.81,75.88,75.7,75.7,40258.0,65.1011,65.1612,65.0066,65.0066,40258.0
2017-02-28 13:25:00,75.69,75.69,75.55,75.56,53828.0,64.9981,64.9981,64.8778,64.8864,53828.0
2017-02-28 13:30:00,75.55,75.63,75.53,75.59,38938.0,64.8778,64.9465,64.8607,64.9122,38938.0
2017-02-28 13:35:00,75.59,75.6,75.49,75.52,64527.0,64.9122,64.9208,64.8263,64.8521,64527.0
2017-02-28 13:40:00,75.53,75.58,75.51,75.52,34228.0,64.8607,64.9036,64.8435,64.8521,34228.0
2017-02-28 13:45:00,75.52,75.52,75.35,75.35,60406.0,64.8521,64.8521,64.7061,64.7061,60406.0
2017-02-28 13:50:00,75.36,75.39,75.35,75.37,82216.0,64.7147,64.7404,64.7061,64.7233,82216.0
2017-02-28 13:55:00,75.37,75.38,75.17,75.23,76197.0,64.7233,64.7318,64.5515,64.603,76197.0
2017-02-28 14:00:00,75.24,75.32,75.11,75.13,83588.0,64.6116,64.6803,64.5,64.5172,83588.0
2017-02-28 14:05:00,75.13,75.14,74.92,74.96,170919.0,64.5172,64.5257,64.3368,64.3712,170919.0
2017-02-28 14:10:00,74.95,75.08,74.95,74.99,62781.0,64.3626,64.4742,64.3626,64.3969,62781.0
2017-02-28 14:15:00,75.0,75.14,74.99,75.09,69692.0,64.4055,64.5257,64.3969,64.4828,69692.0
2017-02-28 14:20:00,75.08,75.08,74.74,74.76,116177.0,64.4742,64.4742,64.1822,64.1994,116177.0
2017-02-28 14:25:00,74.76,74.83,74.74,74.82,126773.0,64.1994,64.2595,64.1822,64.2509,126773.0
2017-02-28 14:30:00,74.82,74.82,74.61,74.61,162637.0,64.2509,64.2509,64.0706,64.0706,162637.0
2017-02-28 14:35:00,74.61,74.66,74.58,74.61,111506.0,64.0706,64.1136,64.0449,64.0706,111506.0
2017-02-28 14:40:00,74.6,74.68,74.53,74.62,98818.0,64.062,64.1307,64.0019,64.0792,98818.0
2017-02-28 14:45:00,74.61,74.7,74.48,74.51,226466.0,64.0706,64.1479,63.959,63.9847,226466.0
2017-02-28 14:50:00,74.5,74.9,74.38,74.89,164904.0,63.9762,64.3196,63.8731,64.3111,164904.0
2017-02-28 14:55:00,74.89,74.91,74.71,74.71,93468.0,64.3111,64.3282,64.1565,64.1565,93468.0
2017-02-28 15:00:00,74.72,74.76,74.67,74.7,95976.0,64.1651,64.1994,64.1221,64.1479,95976.0
2017-02-28 15:05:00,74.71,74.81,74.69,74.81,100463.0,64.1565,64.2424,64.1393,64.2424,100463.0
2017-02-28 15:10:00,74.81,74.83,74.67,74.71,236331.0,64.2424,64.2595,64.1221,64.1565,236331.0
2017-02-28 15:15:00,74.7,74.74,74.64,74.65,157368.0,64.1479,64.1822,64.0964,64.105,157368.0
2017-02-28 15:20:00,74.66,74.72,74.59,74.72,182992.0,64.1136,64.1651,64.0534,64.1651,182992.0
2017-02-28 15:25:00,74.72,74.79,74.65,74.74,153524.0,64.1651,64.2252,64.105,64.1822,153524.0
2017-02-28 15:30:00,74.74,74.86,74.73,74.81,127128.0,64.1822,64.2853,64.1737,64.2424,127128.0
2017-02-28 15:35:00,74.81,74.82,74.59,74.64,184295.0,64.2424,64.2509,64.0534,64.0964,184295.0
2017-02-28 15:40:00,74.63,74.69,74.62,74.65,167499.0,64.0878,64.1393,64.0792,64.105,167499.0
2017-02-28 15:45:00,74.66,74.66,74.48,74.56,480311.0,64.1136,64.1136,63.959,64.0277,480311.0
2017-02-28 15:50:00,74.57,74.66,74.25,74.35,464926.0,64.0363,64.1136,63.7615,63.8473,464926.0
2017-02-28 15:55:00,74.35,74.52,74.17,74.37,982171.0,63.8473,63.9933,63.6928,63.8645,982171.0
2017-03-01 09:30:00,81.28,81.3,80.6,80.92,1233905.0,69.7984,69.8156,69.2145,69.4893,1233905.0
2017-03-01 09:35:00,80.89,81.4,80.69,81.35,604484.0,69.4635,69.9015,69.2918,69.8585,604484.0
2017-03-01 09:40:00,81.38,81.99,81.38,81.9,591022.0,69.8843,70.4081,69.8843,70.3308,591022.0
2017-03-01 09:45:00,81.89,82.8,81.85,82.8,1156871.0,70.3222,71.1037,70.2879,71.1037,1156871.0
2017-03-01 09:50:00,82.78,82.85,81.81,82.0,863508.0,71.0865,71.1466,70.2535,70.4167,863508.0
2017-03-01 09:55:00,82.02,82.12,81.36,81.59,784872.0,70.4339,70.5198,69.8671,70.0646,784872.0
2017-03-01 10:00:00,81.6,82.02,81.59,81.77,538899.0,70.0732,70.4339,70.0646,70.2192,538899.0
2017-03-01 10:05:00,81.79,81.79,81.07,81.07,504941.0,70.2364,70.2364,69.6181,69.6181,504941.0
2017-03-01 10:10:00,81.08,81.75,81.06,81.69,481274.0,69.6267,70.202,69.6095,70.1505,481274.0
2017-03-01 10:15:00,81.7,81.91,81.6,81.7,395748.0,70.1591,70.3394,70.0732,70.1591,395748.0
2017-03-01 10:20:00,81.71,82.04,81.5,82.01,209892.0,70.1677,70.4511,69.9873,70.4253,209892.0
2017-03-01 10:25:00,82.0,82.2,81.79,81.89,290207.0,70.4167,70.5885,70.2364,70.3222,290207.0
2017-03-01 10:30:00,81.9,82.04,81.5,81.6,198817.0,70.3308,70.4511,69.9873,70.0732,198817.0
2017-03-01 10:35:00,81.59,81.73,81.17,81.41,360580.0,70.0646,70.1848,69.7039,69.91,360580.0
2017-03-01 10:40:00,81.41,81.73,81.41,81.57,331501.0,69.91,70.1848,69.91,70.0474,331501.0
2017-03-01 10:45:00,81.59,81.66,81.36,81.4,151446.0,70.0646,70.1247,69.8671,69.9015,151446.0
2017-03-01 10:50:00,81.41,81.52,81.1,81.24,169083.0,69.91,70.0045,69.6438,69.7641,169083.0
2017-03-01 10:55:00,81.24,81.38,81.14,81.2,333412.0,69.7641,69.8843,69.6782,69.7297,333412.0
2017-03-01 11:00:00,81.2,81.4,81.13,81.39,256913.0,69.7297,69.9015,69.6696,69.8929,256913.0
2017-03-01 11:05:00,81.39,81.55,81.21,81.25,262836.0,69.8929,70.0303,69.7383,69.7726,262836.0
2017-03-01 11:10:00,81.25,81.25,80.91,81.15,447098.0,69.7726,69.7726,69.4807,69.6868,447098.0
2017-03-01 11:15:00,81.15,81.22,80.98,81.15,304648.0,69.6868,69.7469,69.5408,69.6868,304648.0
2017-03-01 11:20:00,81.15,81.2,81.03,81.07,170720.0,69.6868,69.7297,69.5837,69.6181,170720.0
2017-03-01 11:25:00,81.07,81.34,81.05,81.27,203085.0,69.6181,69.8499,69.6009,69.7898,203085.0
2017-03-01 11:30:00,81.29,81.5,81.23,81.44,236624.0,69.807,69.9873,69.7555,69.9358,236624.0
2017-03-01 11:35:00,81.44,81.44,81.13,81.21,150207.0,69.9358,69.9358,69.6696,69.7383,150207.0
2017-03-01 11:40:00,81.19,81.26,81.05,81.08,119096.0,69.7211,69.7812,69.6009,69.6267,119096.0
2017-03-01 11:45:00,81.08,81.27,81.07,81.23,130988.0,69.6267,69.7898,69.6181,69.7555,130988.0
2017-03-01 11:50:00,81.21,81.52,81.18,81.38,224245.0,69.7383,70.0045,69.7125,69.8843,224245.0
2017-03-01 11:55:00,81.35,81.46,81.05,81.05,189465.0,69.8585,69.953,69.6009,69.6009,189465.0
2017-03-01 12:00:00,81.06,81.48,81.05,81.4,148575.0,69.6095,69.9702,69.6009,69.9015,148575.0
2017-03-01 12:05:00,81.4,81.53,81.35,81.5,124454.0,69.9015,70.0131,69.8585,69.9873,124454.0
2017-03-01 12:10:00,81.5,81.66,81.43,81.61,128456.0,69.9873,70.1247,69.9272,70.0818,128456.0
2017-03-01 12:15:00,81.61,81.69,81.49,81.56,84985.0,70.0818,70.1505,69.9787,70.0389,84985.0
2017-03-01 12:20:00,81.57,81.6,81.47,81.5,164650.0,70.0474,70.0732,69.9616,69.9873,164650.0
2017-03-01 12:25:00,81.51,81.56,81.33,81.49,145712.0,69.9959,70.0389,69.8413,69.9787,145712.0
2017-03-01 12:30:00,81.48,81.56,81.44,81.5,103404.0,69.9702,70.0389,69.9358,69.9873,103404.0
2017-03-01 12:35:00,81.5,81.52,81.45,81.46,106370.0,69.9873,70.0045,69.9444,69.953,106370.0
2017-03-01 12:40:00,81.45,81.48,81.28,81.37,123131.0,69.9444,69.9702,69.7984,69.8757,123131.0
2017-03-01 12:45:00,81.37,81.38,81.23,81.35,85271.0,69.8757,69.8843,69.7555,69.8585,85271.0
2017-03-01 12:50:00,81.35,81.38,81.22,81.31,90010.0,69.8585,69.8843,69.7469,69.8242,90010.0
2017-03-01 12:55:00,81.3,81.52,81.2,81.52,183459.0,69.8156,70.0045,69.7297,70.0045,183459.0
2017-03-01 13:00:00,81.53,81.61,81.4,81.44,113098.0,70.0131,70.0818,69.9015,69.9358,113098.0
2017-03-01 13:05:00,81.44,81.5,81.38,81.44,130120.0,69.9358,69.9873,69.8843,69.9358,130120.0
2017-03-01 13:10:00,81.42,81.48,81.31,81.33,67162.0,69.9186,69.9702,69.8242,69.8413,67162.0
2017-03-01 13:15:00,81.35,81.38,81.13,81.19,110933.0,69.8585,69.8843,69.6696,69.7211,110933.0
2017-03-01 13:20:00,81.18,81.31,81.17,81.23,88320.0,69.7125,69.8242,69.7039,69.7555,88320.0
2017-03-01 13:25:00,81.23,81.26,81.14,81.23,97283.0,69.7555,69.7812,69.6782,69.7555,97283.0
2017-03-01 13:30:00,81.24,81.26,81.11,81.17,130911.0,69.7641,69.7812,69.6524,69.7039,130911.0
2017-03-01 13:35:00,81.17,81.38,81.13,81.38,99286.0,69.7039,69.8843,69.6696,69.8843,99286.0
2017-03-01 13:40:00,81.38,81.51,81.34,81.47,77942.0,69.8843,69.9959,69.8499,69.9616,77942.0
2017-03-01 13:45:00,81.47,81.5,81.39,81.46,76338.0,69.9616,69.9873,69.8929,69.953,76338.0
2017-03-01 13:50:00,81.46,81.47,81.19,81.22,88607.0,69.953,69.9616,69.7211,69.7469,88607.0
2017-03-01 13:55:00,81.22,81.29,81.11,81.25,82370.0,69.7469,69.807,69.6524,69.7726,82370.0
2017-03-01 14:00:00,81.27,81.28,81.16,81.22,127035.0,69.7898,69.7984,69.6954,69.7469,127035.0
2017-03-01 14:05:00,81.22,81.28,81.12,81.19,167920.0,69.7469,69.7984,69.661,69.7211,167920.0
2017-03-01 14:10:00,81.19,81.23,81.08,81.23,120965.0,69.7211,69.7555,69.6267,69.7555,120965.0
2017-03-01 14:15:00,81.23,81.35,81.22,81.23,126376.0,69.7555,69.8585,69.7469,69.7555,126376.0
2017-03-01 14:20:00,81.24,81.35,81.15,81.3,97345.0,69.7641,69.8585,69.6868,69.8156,97345.0
2017-03-01 14:25:00,81.32,81.4,81.17,81.18,90661.0,69.8328,69.9015,69.7039,69.7125,90661.0
2017-03-01 14:30:00,81.18,81.32,81.16,81.31,127786.0,69.7125,69.8328,69.6954,69.8242,127786.0
2017-03-01 14:35:00,81.31,81.55,81.29,81.46,169356.0,69.8242,70.0303,69.807,69.953,169356.0
2017-03-01 14:40:00,81.46,81.55,81.45,81.45,86988.0,69.953,70.0303,69.9444,69.9444,86988.0
2017-03-01 14:45:00,81.48,81.62,81.45,81.56,169521.0,69.9702,70.0904,69.9444,70.0389,169521.0
2017-03-01 14:50:00,81.56,81.6,81.5,81.53,91754.0,70.0389,70.0732,69.9873,70.0131,91754.0
2017-03-01 14:55:00,81.54,81.61,81.5,81.59,235334.0,70.0217,70.0818,69.9873,70.0646,235334.0
2017-03-01 15:00:00,81.59,81.59,81.33,81.42,129983.0,70.0646,70.0646,69.8413,69.9186,129983.0
2017-03-01 15:05:00,81.42,81.43,81.09,81.09,187915.0,69.9186,69.9272,69.6353,69.6353,187915.0
2017-03-01 15:10:00,81.09,81.15,81.05,81.08,209769.0,69.6353,69.6868,69.6009,69.6267,209769.0
2017-03-01 15:15:00,81.08,81.41,81.08,81.39,161592.0,69.6267,69.91,69.6267,69.8929,161592.0
2017-03-01 15:20:00,81.38,81.51,81.36,81.4,133715.0,69.8843,69.9959,69.8671,69.9015,133715.0
2017-03-01 15:25:00,81.4,81.4,81.27,81.37,104754.0,69.9015,69.9015,69.7898,69.8757,104754.0
2017-03-01 15:30:00,81.37,81.49,81.32,81.46,145503.0,69.8757,69.9787,69.8328,69.953,145503.0
2017-03-01 15:35:00,81.46,81.6,81.45,81.54,177129.0,69.953,70.0732,69.9444,70.0217,177129.0
2017-03-01 15:40:00,81.54,81.65,81.51,81.62,231813.0,70.0217,70.1161,69.9959,70.0904,231813.0
2017-03-01 15:45:00,81.62,81.68,81.57,81.59,314527.0,70.0904,70.1419,70.0474,70.0646,314527.0
2017-03-01 15:50:00,81.6,81.63,81.51,81.53,260953.0,70.0732,70.099,69.9959,70.0131,260953.0
2017-03-01 15:55:00,81.53,81.55,81.4,81.44,443523.0,70.0131,70.0303,69.9015,69.9358,443523.0
2017-03-02 09:30:00,81.37,81.4,80.7,80.9,186935.0,69.8757,69.9015,69.3003,69.4721,186935.0
2017-03-02 09:35:00,80.9,80.96,80.56,80.58,99579.0,69.4721,69.5236,69.1801,69.1973,99579.0
2017-03-02 09:40:00,80.58,80.76,80.57,80.61,111749.0,69.1973,69.3519,69.1887,69.2231,111749.0
2017-03-02 09:45:00,80.6,80.65,80.29,80.3,166491.0,69.2145,69.2574,68.9483,68.9568,166491.0
2017-03-02 09:50:00,80.29,80.54,80.28,80.45,206668.0,68.9483,69.1629,68.9397,69.0857,206668.0
2017-03-02 09:55:00,80.46,80.64,80.37,80.57,101293.0,69.0942,69.2488,69.017,69.1887,101293.0
2017-03-02 10:00:00,80.57,80.9,80.45,80.88,211579.0,69.1887,69.4721,69.0857,69.4549,211579.0
2017-03-02 10:05:00,80.88,81.32,80.84,81.14,225205.0,69.4549,69.8328,69.4206,69.6782,225205.0
2017-03-02 10:10:00,81.11,81.24,80.98,81.23,138029.0,69.6524,69.7641,69.5408,69.7555,138029.0
2017-03-02 10:15:00,81.23,81.34,81.16,81.21,94571.0,69.7555,69.8499,69.6954,69.7383,94571.0
2017-03-02 10:20:00,81.2,81.29,81.14,81.17,75718.0,69.7297,69.807,69.6782,69.7039,75718.0
2017-03-02 10:25:00,81.17,81.35,81.14,81.27,60061.0,69.7039,69.8585,69.6782,69.7898,60061.0
2017-03-02 10:30:00,81.25,81.32,81.05,81.07,110847.0,69.7726,69.8328,69.6009,69.6181,110847.0
2017-03-02 10:35:00,81.09,81.2,81.03,81.05,117217.0,69.6353,69.7297,69.5837,69.6009,117217.0
2017-03-02 10:40:00,81.05,81.13,80.98,81.1,71487.0,69.6009,69.6696,69.5408,69.6438,71487.0
2017-03-02 10:45:00,81.11,81.17,81.08,81.17,66083.0,69.6524,69.7039,69.6267,69.7039,66083.0
2017-03-02 10:50:00,81.16,81.25,81.12,81.14,81724.0,69.6954,69.7726,69.661,69.6782,81724.0
2017-03-02 10:55:00,81.15,81.19,80.97,81.0,56943.0,69.6868,69.7211,69.5322,69.558,56943.0
2017-03-02 11:00:00,81.0,81.05,80.96,81.01,56456.0,69.558,69.6009,69.5236,69.5666,56456.0
2017-03-02 11:05:00,81.01,81.09,80.85,80.86,73939.0,69.5666,69.6353,69.4292,69.4377,73939.0
2017-03-02 11:10:00,80.86,80.92,80.81,80.81,71724.0,69.4377,69.4893,69.3948,69.3948,71724.0
2017-03-02 11:15:00,80.81,80.94,80.81,80.93,61126.0,69.3948,69.5064,69.3948,69.4979,61126.0
2017-03-02 11:20:00,80.94,80.94,80.81,80.84,58821.0,69.5064,69.5064,69.3948,69.4206,58821.0
2017-03-02 11:25:00,80.84,80.91,80.82,80.82,46980.0,69.4206,69.4807,69.4034,69.4034,46980.0
2017-03-02 11:30:00,80.82,80.85,80.67,80.68,118864.0,69.4034,69.4292,69.2746,69.2832,118864.0
2017-03-02 11:35:00,80.7,80.71,80.54,80.6,97777.0,69.3003,69.3089,69.1629,69.2145,97777.0
2017-03-02 11:40:00,80.6,80.79,80.6,80.74,53883.0,69.2145,69.3776,69.2145,69.3347,53883.0
2017-03-02 11:45:00,80.74,80.83,80.68,80.81,61100.0,69.3347,69.412,69.2832,69.3948,61100.0
2017-03-02 11:50:00,80.81,80.84,80.64,80.67,61253.0,69.3948,69.4206,69.2488,69.2746,61253.0
2017-03-02 11:55:00,80.65,80.9,80.65,80.87,48900.0,69.2574,69.4721,69.2574,69.4463,48900.0
2017-03-02 12:00:00,80.87,80.9,80.73,80.74,58519.0,69.4463,69.4721,69.3261,69.3347,58519.0
2017-03-02 12:05:00,80.75,80.75,80.6,80.64,36022.0,69.3433,69.3433,69.2145,69.2488,36022.0
2017-03-02 12:10:00,80.64,80.66,80.53,80.63,42379.0,69.2488,69.266,69.1544,69.2402,42379.0
2017-03-02 12:15:00,80.64,80.66,80.51,80.54,28359.0,69.2488,69.266,69.1372,69.1629,28359.0
2017-03-02 12:20:00,80.53,80.54,80.45,80.5,40757.0,69.1544,69.1629,69.0857,69.1286,40757.0
2017-03-02 12:25:00,80.51,80.51,80.43,80.45,42870.0,69.1372,69.1372,69.0685,69.0857,42870.0
2017-03-02 12:30:00,80.45,80.52,80.41,80.42,69402.0,69.0857,69.1458,69.0513,69.0599,69402.0
2017-03-02 12:35:00,80.43,80.47,80.42,80.45,59128.0,69.0685,69.1028,69.0599,69.0857,59128.0
2017-03-02 12:40:00,80.44,80.5,80.42,80.44,43764.0,69.0771,69.1286,69.0599,69.0771,43764.0
2017-03-02 12:45:00,80.44,80.52,80.37,80.4,51969.0,69.0771,69.1458,69.017,69.0427,51969.0
2017-03-02 12:50:00,80.4,80.42,80.32,80.41,39074.0,69.0427,69.0599,68.974,69.0513,39074.0
2017-03-02 12:55:00,80.4,80.43,80.39,80.42,31786.0,69.0427,69.0685,69.0341,69.0599,31786.0
2017-03-02 13:00:00,80.41,80.42,80.36,80.36,38446.0,69.0513,69.0599,69.0084,69.0084,38446.0
2017-03-02 13:05:00,80.37,80.4,80.35,80.38,40112.0,69.017,69.0427,68.9998,69.0255,40112.0
2017-03-02 13:10:00,80.37,80.37,80.29,80.33,45112.0,69.017,69.017,68.9483,68.9826,45112.0
2017-03-02 13:15:00,80.33,80.53,80.32,80.51,182730.0,68.9826,69.1544,68.974,69.1372,182730.0
2017-03-02 13:20:00,80.51,80.57,80.49,80.56,40045.0,69.1372,69.1887,69.12,69.1801,40045.0
2017-03-02 13:25:00,80.56,80.64,80.52,80.61,46178.0,69.1801,69.2488,69.1458,69.2231,46178.0
2017-03-02 13:30:00,80.62,80.62,80.54,80.6,40132.0,69.2316,69.2316,69.1629,69.2145,40132.0
2017-03-02 13:35:00,80.61,80.63,80.54,80.59,47914.0,69.2231,69.2402,69.1629,69.2059,47914.0
2017-03-02 13:40:00,80.59,80.62,80.56,80.6,33602.0,69.2059,69.2316,69.1801,69.2145,33602.0
2017-03-02 13:45:00,80.61,80.65,80.55,80.56,42357.0,69.2231,69.2574,69.1715,69.1801,42357.0
2017-03-02 13:50:00,80.56,80.56,80.4,80.44,36884.0,69.1801,69.1801,69.0427,69.0771,36884.0
2017-03-02 13:55:00,80.44,80.49,80.4,80.48,41739.0,69.0771,69.12,69.0427,69.1114,41739.0
2017-03-02 14:00:00,80.47,80.48,80.43,80.43,37779.0,69.1028,69.1114,69.0685,69.0685,37779.0
2017-03-02 14:05:00,80.44,80.47,80.4,80.4,40728.0,69.0771,69.1028,69.0427,69.0427,40728.0
2017-03-02 14:10:00,80.4,80.47,80.36,80.47,73542.0,69.0427,69.1028,69.0084,69.1028,73542.0
2017-03-02 14:15:00,80.46,80.48,80.42,80.44,36427.0,69.0942,69.1114,69.0599,69.0771,36427.0
2017-03-02 14:20:00,80.44,80.46,80.42,80.45,38422.0,69.0771,69.0942,69.0599,69.0857,38422.0
2017-03-02 14:25:00,80.44,80.66,80.42,80.62,49955.0,69.0771,69.266,69.0599,69.2316,49955.0
2017-03-02 14:30:00,80.62,80.74,80.57,80.72,57901.0,69.2316,69.3347,69.1887,69.3175,57901.0
2017-03-02 14:35:00,80.72,80.74,80.67,80.68,44214.0,69.3175,69.3347,69.2746,69.2832,44214.0
2017-03-02 14:40:00,80.69,80.7,80.54,80.54,84245.0,69.2918,69.3003,69.1629,69.1629,84245.0
2017-03-02 14:45:00,80.54,80.58,80.45,80.5,125264.0,69.1629,69.1973,69.0857,69.1286,125264.0
2017-03-02 14:50:00,80.5,80.52,80.47,80.5,54456.0,69.1286,69.1458,69.1028,69.1286,54456.0
2017-03-02 14:55:00,80.51,80.54,80.5,80.53,57739.0,69.1372,69.1629,69.1286,69.1544,57739.0
2017-03-02 15:00:00,80.53,80.57,80.5,80.53,56418.0,69.1544,69.1887,69.1286,69.1544,56418.0
2017-03-02 15:05:00,80.53,80.53,80.5,80.51,60137.0,69.1544,69.1544,69.1286,69.1372,60137.0
2017-03-02 15:10:00,80.51,80.55,80.46,80.52,59391.0,69.1372,69.1715,69.0942,69.1458,59391.0
2017-03-02 15:15:00,80.52,80.52,80.45,80.45,70138.0,69.1458,69.1458,69.0857,69.0857,70138.0
2017-03-02 15:20:00,80.45,80.45,80.4,80.4,48087.0,69.0857,69.0857,69.0427,69.0427,48087.0
2017-03-02 15:25:00,80.4,80.42,80.35,80.4,72622.0,69.0427,69.0599,68.9998,69.0427,72622.0
2017-03-02 15:30:00,80.4,80.43,80.32,80.33,63511.0,69.0427,69.0685,68.974,68.9826,63511.0
2017-03-02 15:35:00,80.33,80.4,80.29,80.38,87904.0,68.9826,69.0427,68.9483,69.0255,87904.0
2017-03-02 15:40:00,80.37,80.49,80.37,80.48,312545.0,69.017,69.12,69.017,69.1114,312545.0
2017-03-02 15:45:00,80.47,80.6,80.45,80.56,121343.0,69.1028,69.2145,69.0857,69.1801,121343.0
2017-03-02 15:50:00,80.56,80.57,80.5,80.52,232596.0,69.1801,69.1887,69.1286,69.1458,232596.0
2017-03-02 15:55:00,80.52,80.52,80.35,80.4,348840.0,69.1458,69.1458,68.9998,69.0427,348840.0
2017-03-03 09:30:00,80.6,81.18,80.56,81.18,134936.0,69.2145,69.7125,69.1801,69.7125,134936.0
2017-03-03 09:35:00,81.18,81.24,80.93,81.0,107331.0,69.7125,69.7641,69.4979,69.558,107331.0
2017-03-03 09:40:00,81.0,81.36,80.81,81.35,153729.0,69.558,69.8671,69.3948,69.8585,153729.0
2017-03-03 09:45:00,81.36,81.37,81.13,81.23,92973.0,69.8671,69.8757,69.6696,69.7555,92973.0
2017-03-03 09:50:00,81.23,81.32,81.07,81.09,136119.0,69.7555,69.8328,69.6181,69.6353,136119.0
2017-03-03 09:55:00,81.08,81.13,80.95,81.09,63692.0,69.6267,69.6696,69.515,69.6353,63692.0
2017-03-03 10:00:00,81.1,81.31,81.08,81.25,112286.0,69.6438,69.8242,69.6267,69.7726,112286.0
2017-03-03 10:05:00,81.25,81.3,80.97,81.04,76798.0,69.7726,69.8156,69.5322,69.5923,76798.0
2017-03-03 10:10:00,81.05,81.14,80.99,81.1,57388.0,69.6009,69.6782,69.5494,69.6438,57388.0
2017-03-03 10:15:00,81.1,81.11,80.96,81.02,74083.0,69.6438,69.6524,69.5236,69.5751,74083.0
2017-03-03 10:20:00,81.03,81.06,80.83,80.94,87144.0,69.5837,69.6095,69.412,69.5064,87144.0
2017-03-03 10:25:00,80.94,81.12,80.87,81.05,49903.0,69.5064,69.661,69.4463,69.6009,49903.0
2017-03-03 10:30:00,81.05,81.11,80.87,80.91,60585.0,69.6009,69.6524,69.4463,69.4807,60585.0
2017-03-03 10:35:00,80.94,81.12,80.91,81.12,46211.0,69.5064,69.661,69.4807,69.661,46211.0
2017-03-03 10:40:00,81.12,81.13,81.02,81.04,72152.0,69.661,69.6696,69.5751,69.5923,72152.0
2017-03-03 10:45:00,81.03,81.05,80.87,80.88,65479.0,69.5837,69.6009,69.4463,69.4549,65479.0
2017-03-03 10:50:00,80.89,80.96,80.86,80.96,51189.0,69.4635,69.5236,69.4377,69.5236,51189.0
2017-03-03 10:55:00,80.97,81.05,80.92,80.93,86997.0,69.5322,69.6009,69.4893,69.4979,86997.0
2017-03-03 11:00:00,80.92,81.03,80.86,81.03,55857.0,69.4893,69.5837,69.4377,69.5837,55857.0
2017-03-03 11:05:00,81.02,81.08,80.96,81.08,41308.0,69.5751,69.6267,69.5236,69.6267,41308.0
2017-03-03 11:10:00,81.08,81.11,81.01,81.04,36811.0,69.6267,69.6524,69.5666,69.5923,36811.0
2017-03-03 11:15:00,81.03,81.04,80.95,80.98,39122.0,69.5837,69.5923,69.515,69.5408,39122.0
2017-03-03 11:20:00,80.98,81.01,80.93,80.98,53079.0,69.5408,69.5666,69.4979,69.5408,53079.0
2017-03-03 11:25:00,80.99,81.01,80.92,80.95,35636.0,69.5494,69.5666,69.4893,69.515,35636.0
2017-03-03 11:30:00,80.96,81.02,80.91,80.96,59782.0,69.5236,69.5751,69.4807,69.5236,59782.0
2017-03-03 11:35:00,80.96,80.98,80.9,80.97,41355.0,69.5236,69.5408,69.4721,69.5322,41355.0
2017-03-03 11:40:00,80.96,81.01,80.94,80.94,33597.0,69.5236,69.5666,69.5064,69.5064,33597.0
2017-03-03 11:45:00,80.96,81.06,80.95,81.02,49333.0,69.5236,69.6095,69.515,69.5751,49333.0
2017-03-03 11:50:00,81.01,81.02,80.97,80.99,37839.0,69.5666,69.5751,69.5322,69.5494,37839.0
2017-03-03 11:55:00,81.0,81.02,80.97,81.01,34059.0,69.558,69.5751,69.5322,69.5666,34059.0
2017-03-03 12:00:00,81.01,81.02,80.91,80.98,41445.0,69.5666,69.5751,69.4807,69.5408,41445.0
2017-03-03 12:05:00,80.98,81.01,80.97,81.0,27294.0,69.5408,69.5666,69.5322,69.558,27294.0
2017-03-03 12:10:00,80.99,81.0,80.95,80.99,27542.0,69.5494,69.558,69.515,69.5494,27542.0
2017-03-03 12:15:00,80.98,81.01,80.91,80.99,26411.0,69.5408,69.5666,69.4807,69.5494,26411.0
2017-03-03 12:20:00,81.0,81.04,80.98,81.03,28630.0,69.558,69.5923,69.5408,69.5837,28630.0
2017-03-03 12:25:00,81.04,81.05,80.97,81.02,29497.0,69.5923,69.6009,69.5322,69.5751,29497.0
2017-03-03 12:30:00,81.02,81.04,80.95,81.04,28430.0,69.5751,69.5923,69.515,69.5923,28430.0
2017-03-03 12:35:00,81.04,81.14,81.04,81.14,50448.0,69.5923,69.6782,69.5923,69.6782,50448.0
2017-03-03 12:40:00,81.13,81.15,81.11,81.13,31313.0,69.6696,69.6868,69.6524,69.6696,31313.0
2017-03-03 12:45:00,81.13,81.21,81.13,81.2,28182.0,69.6696,69.7383,69.6696,69.7297,28182.0
2017-03-03 12:50:00,81.19,81.22,81.15,81.16,40775.0,69.7211,69.7469,69.6868,69.6954,40775.0
2017-03-03 12:55:00,81.16,81.17,81.13,81.15,25361.0,69.6954,69.7039,69.6696,69.6868,25361.0
2017-03-03 13:00:00,81.14,81.16,81.0,81.16,51769.0,69.6782,69.6954,69.558,69.6954,51769.0
2017-03-03 13:05:00,81.15,81.15,81.01,81.09,24424.0,69.6868,69.6868,69.5666,69.6353,24424.0
2017-03-03 13:10:00,81.1,81.14,81.08,81.1,22009.0,69.6438,69.6782,69.6267,69.6438,22009.0
2017-03-03 13:15:00,81.1,81.1,81.0,81.02,27098.0,69.6438,69.6438,69.558,69.5751,27098.0
2017-03-03 13:20:00,81.02,81.06,81.0,81.01,26055.0,69.5751,69.6095,69.558,69.5666,26055.0
2017-03-03 13:25:00,81.0,81.05,80.99,81.03,39709.0,69.558,69.6009,69.5494,69.5837,39709.0
2017-03-03 13:30:00,81.03,81.05,80.97,81.01,33665.0,69.5837,69.6009,69.5322,69.5666,33665.0
2017-03-03 13:35:00,81.02,81.04,80.97,81.0,38850.0,69.5751,69.5923,69.5322,69.558,38850.0
2017-03-03 13:40:00,80.99,81.01,80.97,81.01,39005.0,69.5494,69.5666,69.5322,69.5666,39005.0
2017-03-03 13:45:00,81.0,81.02,80.98,81.01,42678.0,69.558,69.5751,69.5408,69.5666,42678.0
2017-03-03 13:50:00,81.02,81.12,81.0,81.09,51087.0,69.5751,69.661,69.558,69.6353,51087.0
2017-03-03 13:55:00,81.09,81.21,81.09,81.17,48580.0,69.6353,69.7383,69.6353,69.7039,48580.0
2017-03-03 14:00:00,81.17,81.22,81.15,81.15,44108.0,69.7039,69.7469,69.6868,69.6868,44108.0
2017-03-03 14:05:00,81.15,81.24,81.14,81.22,46265.0,69.6868,69.7641,69.6782,69.7469,46265.0
2017-03-03 14:10:00,81.21,81.26,81.2,81.2,58578.0,69.7383,69.7812,69.7297,69.7297,58578.0
2017-03-03 14:15:00,81.2,81.21,81.09,81.09,42766.0,69.7297,69.7383,69.6353,69.6353,42766.0
2017-03-03 14:20:00,81.09,81.24,81.09,81.19,59235.0,69.6353,69.7641,69.6353,69.7211,59235.0
2017-03-03 14:25:00,81.2,81.21,81.15,81.16,62160.0,69.7297,69.7383,69.6868,69.6954,62160.0
2017-03-03 14:30:00,81.16,81.17,81.11,81.13,63028.0,69.6954,69.7039,69.6524,69.6696,63028.0
2017-03-03 14:35:00,81.13,81.16,81.12,81.16,50623.0,69.6696,69.6954,69.661,69.6954,50623.0
2017-03-03 14:40:00,81.16,81.27,81.15,81.25,87623.0,69.6954,69.7898,69.6868,69.7726,87623.0
2017-03-03 14:45:00,81.26,81.34,81.21,81.21,95898.0,69.7812,69.8499,69.7383,69.7383,95898.0
2017-03-03 14:50:00,81.21,81.26,81.21,81.22,58302.0,69.7383,69.7812,69.7383,69.7469,58302.0
2017-03-03 14:55:00,81.21,81.24,81.14,81.16,63408.0,69.7383,69.7641,69.6782,69.6954,63408.0
2017-03-03 15:00:00,81.15,81.25,81.15,81.23,58774.0,69.6868,69.7726,69.6868,69.7555,58774.0
2017-03-03 15:05:00,81.24,81.27,81.22,81.24,48887.0,69.7641,69.7898,69.7469,69.7641,48887.0
2017-03-03 15:10:00,81.25,81.29,81.24,81.29,56549.0,69.7726,69.807,69.7641,69.807,56549.0
2017-03-03 15:15:00,81.29,81.4,81.26,81.39,105174.0,69.807,69.9015,69.7812,69.8929,105174.0
2017-03-03 15:20:00,81.37,81.56,81.37,81.55,83692.0,69.8757,70.0389,69.8757,70.0303,83692.0
2017-03-03 15:25:00,81.56,81.61,81.52,81.6,97851.0,70.0389,70.0818,70.0045,70.0732,97851.0
2017-03-03 15:30:00,81.6,81.72,81.55,81.7,178215.0,70.0732,70.1763,70.0303,70.1591,178215.0
2017-03-03 15:35:00,81.7,81.85,81.64,81.84,155555.0,70.1591,70.2879,70.1076,70.2793,155555.0
2017-03-03 15:40:00,81.84,81.87,81.78,81.82,224236.0,70.2793,70.3051,70.2278,70.2621,224236.0
2017-03-03 15:45:00,81.81,81.87,81.74,81.86,262210.0,70.2535,70.3051,70.1934,70.2965,262210.0
2017-03-03 15:50:00,81.85,81.86,81.76,81.82,253388.0,70.2879,70.2965,70.2106,70.2621,253388.0
2017-03-03 15:55:00,81.81,81.82,81.62,81.68,342215.0,70.2535,70.2621,70.0904,70.1419,342215.0
2017-03-06 09:30:00,81.27,81.5,81.04,81.33,79537.0,69.7898,69.9873,69.5923,69.8413,79537.0
2017-03-06 09:35:00,81.33,81.39,81.3,81.38,72331.0,69.8413,69.8929,69.8156,69.8843,72331.0
2017-03-06 09:40:00,81.38,81.5,81.34,81.48,108934.0,69.8843,69.9873,69.8499,69.9702,108934.0
2017-03-06 09:45:00,81.46,81.46,81.19,81.35,54514.0,69.953,69.953,69.7211,69.8585,54514.0
2017-03-06 09:50:00,81.35,81.36,81.03,81.11,158702.0,69.8585,69.8671,69.5837,69.6524,158702.0
2017-03-06 09:55:00,81.12,81.44,81.04,81.44,147053.0,69.661,69.9358,69.5923,69.9358,147053.0
2017-03-06 10:00:00,81.45,81.46,81.31,81.32,97986.0,69.9444,69.953,69.8242,69.8328,97986.0
2017-03-06 10:05:00,81.33,81.4,81.3,81.32,34294.0,69.8413,69.9015,69.8156,69.8328,34294.0
2017-03-06 10:10:00,81.32,81.4,81.31,81.36,35724.0,69.8328,69.9015,69.8242,69.8671,35724.0
2017-03-06 10:15:00,81.37,81.44,81.33,81.33,35962.0,69.8757,69.9358,69.8413,69.8413,35962.0
2017-03-06 10:20:00,81.33,81.34,81.18,81.18,44564.0,69.8413,69.8499,69.7125,69.7125,44564.0
2017-03-06 10:25:00,81.19,81.25,81.14,81.24,42995.0,69.7211,69.7726,69.6782,69.7641,42995.0
2017-03-06 10:30:00,81.23,81.3,81.21,81.25,43035.0,69.7555,69.8156,69.7383,69.7726,43035.0
2017-03-06 10:35:00,81.25,81.26,81.1,81.24,45134.0,69.7726,69.7812,69.6438,69.7641,45134.0
2017-03-06 10:40:00,81.24,81.33,81.21,81.28,29170.0,69.7641,69.8413,69.7383,69.7984,29170.0
2017-03-06 10:45:00,81.29,81.36,81.28,81.36,23723.0,69.807,69.8671,69.7984,69.8671,23723.0
2017-03-06 10:50:00,81.36,81.36,81.25,81.33,24476.0,69.8671,69.8671,69.7726,69.8413,24476.0
2017-03-06 10:55:00,81.33,81.36,81.25,81.27,31485.0,69.8413,69.8671,69.7726,69.7898,31485.0
2017-03-06 11:00:00,81.27,81.27,81.21,81.27,29655.0,69.7898,69.7898,69.7383,69.7898,29655.0
2017-03-06 11:05:00,81.28,81.32,81.24,81.27,33107.0,69.7984,69.8328,69.7641,69.7898,33107.0
2017-03-06 11:10:00,81.27,81.31,81.27,81.28,25639.0,69.7898,69.8242,69.7898,69.7984,25639.0
2017-03-06 11:15:00,81.28,81.33,81.21,81.31,49071.0,69.7984,69.8413,69.7383,69.8242,49071.0
2017-03-06 11:20:00,81.31,81.39,81.29,81.38,32516.0,69.8242,69.8929,69.807,69.8843,32516.0
2017-03-06 11:25:00,81.38,81.41,81.34,81.36,60149.0,69.8843,69.91,69.8499,69.8671,60149.0
2017-03-06 11:30:00,81.36,81.43,81.36,81.39,39165.0,69.8671,69.9272,69.8671,69.8929,39165.0
2017-03-06 11:35:00,81.4,81.41,81.27,81.29,95892.0,69.9015,69.91,69.7898,69.807,95892.0
2017-03-06 11:40:00,81.29,81.36,81.27,81.29,41908.0,69.807,69.8671,69.7898,69.807,41908.0
2017-03-06 11:45:00,81.3,81.31,81.26,81.28,17880.0,69.8156,69.8242,69.7812,69.7984,17880.0
2017-03-06 11:50:00,81.28,81.29,81.23,81.26,42405.0,69.7984,69.807,69.7555,69.7812,42405.0
2017-03-06 11:55:00,81.26,81.28,81.23,81.26,60940.0,69.7812,69.7984,69.7555,69.7812,60940.0
2017-03-06 12:00:00,81.26,81.29,81.24,81.29,40456.0,69.7812,69.807,69.7641,69.807,40456.0
2017-03-06 12:05:00,81.29,81.34,81.28,81.31,37088.0,69.807,69.8499,69.7984,69.8242,37088.0
2017-03-06 12:10:00,81.31,81.36,81.3,81.34,13486.0,69.8242,69.8671,69.8156,69.8499,13486.0
2017-03-06 12:15:00,81.34,81.34,81.29,81.3,78821.0,69.8499,69.8499,69.807,69.8156,78821.0
2017-03-06 12:20:00,81.3,81.34,81.28,81.31,29595.0,69.8156,69.8499,69.7984,69.8242,29595.0
2017-03-06 12:25:00,81.31,81.33,81.29,81.3,21823.0,69.8242,69.8413,69.807,69.8156,21823.0
2017-03-06 12:30:00,81.29,81.3,81.23,81.24,29520.0,69.807,69.8156,69.7555,69.7641,29520.0
2017-03-06 12:35:00,81.25,81.28,81.23,81.25,18587.0,69.7726,69.7984,69.7555,69.7726,18587.0
2017-03-06 12:40:00,81.25,81.29,81.25,81.29,18910.0,69.7726,69.807,69.7726,69.807,18910.0
2017-03-06 12:45:00,81.29,81.29,81.21,81.24,240976.0,69.807,69.807,69.7383,69.7641,240976.0
2017-03-06 12:50:00,81.25,81.27,81.2,81.27,33493.0,69.7726,69.7898,69.7297,69.7898,33493.0
2017-03-06 12:55:00,81.26,81.26,81.22,81.23,11741.0,69.7812,69.7812,69.7469,69.7555,11741.0
2017-03-06 13:00:00,81.24,81.26,81.23,81.23,27243.0,69.7641,69.7812,69.7555,69.7555,27243.0
2017-03-06 13:05:00,81.23,81.27,81.23,81.26,19700.0,69.7555,69.7898,69.7555,69.7812,19700.0
2017-03-06 13:10:00,81.26,81.37,81.26,81.37,20260.0,69.7812,69.8757,69.7812,69.8757,20260.0
2017-03-06 13:15:00,81.37,81.4,81.35,81.4,28660.0,69.8757,69.9015,69.8585,69.9015,28660.0
2017-03-06 13:20:00,81.41,81.43,81.38,81.41,32871.0,69.91,69.9272,69.8843,69.91,32871.0
2017-03-06 13:25:00,81.42,81.42,81.31,81.32,85369.0,69.9186,69.9186,69.8242,69.8328,85369.0
2017-03-06 13:30:00,81.31,81.33,81.29,81.31,40412.0,69.8242,69.8413,69.807,69.8242,40412.0
2017-03-06 13:35:00,81.31,81.32,81.29,81.32,42393.0,69.8242,69.8328,69.807,69.8328,42393.0
2017-03-06 13:40:00,81.31,81.33,81.29,81.31,50797.0,69.8242,69.8413,69.807,69.8242,50797.0
2017-03-06 13:45:00,81.31,81.32,81.2,81.23,32179.0,69.8242,69.8328,69.7297,69.7555,32179.0
2017-03-06 13:50:00,81.23,81.28,81.23,81.25,33585.0,69.7555,69.7984,69.7555,69.7726,33585.0
2017-03-06 13:55:00,81.24,81.28,81.24,81.28,27166.0,69.7641,69.7984,69.7641,69.7984,27166.0
2017-03-06 14:00:00,81.29,81.29,81.26,81.27,22593.0,69.807,69.807,69.7812,69.7898,22593.0
2017-03-06 14:05:00,81.27,81.28,81.24,81.25,51134.0,69.7898,69.7984,69.7641,69.7726,51134.0
2017-03-06 14:10:00,81.25,81.27,81.24,81.26,30467.0,69.7726,69.7898,69.7641,69.7812,30467.0
2017-03-06 14:15:00,81.27,81.3,81.26,81.28,40673.0,69.7898,69.8156,69.7812,69.7984,40673.0
2017-03-06 14:20:00,81.28,81.34,81.26,81.31,259899.0,69.7984,69.8499,69.7812,69.8242,259899.0
2017-03-06 14:25:00,81.32,81.33,81.28,81.29,45557.0,69.8328,69.8413,69.7984,69.807,45557.0
2017-03-06 14:30:00,81.29,81.32,81.28,81.29,46287.0,69.807,69.8328,69.7984,69.807,46287.0
2017-03-06 14:35:00,81.29,81.3,81.27,81.3,40165.0,69.807,69.8156,69.7898,69.8156,40165.0
2017-03-06 14:40:00,81.3,81.3,81.24,81.27,116649.0,69.8156,69.8156,69.7641,69.7898,116649.0
2017-03-06 14:45:00,81.28,81.29,81.24,81.26,321553.0,69.7984,69.807,69.7641,69.7812,321553.0
2017-03-06 14:50:00,81.26,81.27,81.22,81.27,91077.0,69.7812,69.7898,69.7469,69.7898,91077.0
2017-03-06 14:55:00,81.27,81.27,81.17,81.21,72995.0,69.7898,69.7898,69.7039,69.7383,72995.0
2017-03-06 15:00:00,81.21,81.25,81.18,81.19,32506.0,69.7383,69.7726,69.7125,69.7211,32506.0
2017-03-06 15:05:00,81.19,81.25,81.19,81.24,53199.0,69.7211,69.7726,69.7211,69.7641,53199.0
2017-03-06 15:10:00,81.24,81.25,81.2,81.22,64779.0,69.7641,69.7726,69.7297,69.7469,64779.0
2017-03-06 15:15:00,81.22,81.27,81.21,81.26,84434.0,69.7469,69.7898,69.7383,69.7812,84434.0
2017-03-06 15:20:00,81.25,81.27,81.24,81.26,59283.0,69.7726,69.7898,69.7641,69.7812,59283.0
2017-03-06 15:25:00,81.26,81.27,81.2,81.24,46013.0,69.7812,69.7898,69.7297,69.7641,46013.0
2017-03-06 15:30:00,81.25,81.27,81.2,81.25,42681.0,69.7726,69.7898,69.7297,69.7726,42681.0
2017-03-06 15:35:00,81.25,81.27,81.23,81.24,70540.0,69.7726,69.7898,69.7555,69.7641,70540.0
2017-03-06 15:40:00,81.25,81.26,81.21,81.23,81815.0,69.7726,69.7812,69.7383,69.7555,81815.0
2017-03-06 15:45:00,81.23,81.24,81.2,81.22,353067.0,69.7555,69.7641,69.7297,69.7469,353067.0
2017-03-06 15:50:00,81.22,81.23,81.12,81.12,122678.0,69.7469,69.7555,69.661,69.661,122678.0
2017-03-06 15:55:00,81.12,81.12,81.02,81.03,368245.0,69.661,69.661,69.5751,69.5837,368245.0
2017-03-07 09:30:00,81.0,81.05,80.81,81.03,105756.0,69.558,69.6009,69.3948,69.5837,105756.0
2017-03-07 09:35:00,81.02,81.14,81.02,81.11,34327.0,69.5751,69.6782,69.5751,69.6524,34327.0
2017-03-07 09:40:00,81.11,81.17,80.99,81.1,60735.0,69.6524,69.7039,69.5494,69.6438,60735.0
2017-03-07 09:45:00,81.11,81.27,81.04,81.26,150001.0,69.6524,69.7898,69.5923,69.7812,150001.0
2017-03-07 09:50:00,81.26,81.26,81.01,81.21,49567.0,69.7812,69.7812,69.5666,69.7383,49567.0
2017-03-07 09:55:00,81.2,81.27,81.11,81.11,41927.0,69.7297,69.7898,69.6524,69.6524,41927.0
2017-03-07 10:00:00,81.09,81.1,80.9,80.95,25397.0,69.6353,69.6438,69.4721,69.515,25397.0
2017-03-07 10:05:00,80.95,81.06,80.93,81.05,34541.0,69.515,69.6095,69.4979,69.6009,34541.0
2017-03-07 10:10:00,81.05,81.11,81.02,81.03,82733.0,69.6009,69.6524,69.5751,69.5837,82733.0
2017-03-07 10:15:00,81.02,81.13,81.02,81.13,24896.0,69.5751,69.6696,69.5751,69.6696,24896.0
2017-03-07 10:20:00,81.12,81.25,81.08,81.24,33422.0,69.661,69.7726,69.6267,69.7641,33422.0
2017-03-07 10:25:00,81.24,81.28,81.23,81.27,48160.0,69.7641,69.7984,69.7555,69.7898,48160.0
2017-03-07 10:30:00,81.27,81.32,81.19,81.24,71284.0,69.7898,69.8328,69.7211,69.7641,71284.0
2017-03-07 10:35:00,81.25,81.28,81.07,81.07,19459.0,69.7726,69.7984,69.6181,69.6181,19459.0
2017-03-07 10:40:00,81.06,81.14,81.04,81.1,27740.0,69.6095,69.6782,69.5923,69.6438,27740.0
2017-03-07 10:45:00,81.1,81.12,80.93,80.93,27013.0,69.6438,69.661,69.4979,69.4979,27013.0
2017-03-07 10:50:00,80.94,80.99,80.9,80.96,33744.0,69.5064,69.5494,69.4721,69.5236,33744.0
2017-03-07 10:55:00,80.96,80.99,80.84,80.92,35546.0,69.5236,69.5494,69.4206,69.4893,35546.0
2017-03-07 11:00:00,80.92,80.97,80.91,80.91,35763.0,69.4893,69.5322,69.4807,69.4807,35763.0
2017-03-07 11:05:00,80.92,80.92,80.8,80.87,35795.0,69.4893,69.4893,69.3862,69.4463,35795.0
2017-03-07 11:10:00,80.87,80.91,80.78,80.8,33045.0,69.4463,69.4807,69.369,69.3862,33045.0
2017-03-07 11:15:00,80.8,80.89,80.8,80.86,59823.0,69.3862,69.4635,69.3862,69.4377,59823.0
2017-03-07 11:20:00,80.88,80.91,80.79,80.8,35453.0,69.4549,69.4807,69.3776,69.3862,35453.0
2017-03-07 11:25:00,80.79,80.81,80.73,80.74,34210.0,69.3776,69.3948,69.3261,69.3347,34210.0
2017-03-07 11:30:00,80.75,80.75,80.65,80.72,22401.0,69.3433,69.3433,69.2574,69.3175,22401.0
2017-03-07 11:35:00,80.72,80.78,80.71,80.75,20385.0,69.3175,69.369,69.3089,69.3433,20385.0
2017-03-07 11:40:00,80.75,80.77,80.74,80.76,29522.0,69.3433,69.3605,69.3347,69.3519,29522.0
2017-03-07 11:45:00,80.75,80.8,80.74,80.8,20228.0,69.3433,69.3862,69.3347,69.3862,20228.0
2017-03-07 11:50:00,80.81,80.83,80.8,80.81,18582.0,69.3948,69.412,69.3862,69.3948,18582.0
2017-03-07 11:55:00,80.81,80.91,80.8,80.91,20492.0,69.3948,69.4807,69.3862,69.4807,20492.0
2017-03-07 12:00:00,80.9,80.9,80.81,80.84,29341.0,69.4721,69.4721,69.3948,69.4206,29341.0
2017-03-07 12:05:00,80.85,80.9,80.85,80.89,16622.0,69.4292,69.4721,69.4292,69.4635,16622.0
2017-03-07 12:10:00,80.88,80.89,80.86,80.88,17093.0,69.4549,69.4635,69.4377,69.4549,17093.0
2017-03-07 12:15:00,80.87,80.89,80.86,80.87,17720.0,69.4463,69.4635,69.4377,69.4463,17720.0
2017-03-07 12:20:00,80.87,80.91,80.85,80.9,29624.0,69.4463,69.4807,69.4292,69.4721,29624.0
2017-03-07 12:25:00,80.89,80.94,80.86,80.94,27794.0,69.4635,69.5064,69.4377,69.5064,27794.0
2017-03-07 12:30:00,80.94,80.98,80.92,80.98,20397.0,69.5064,69.5408,69.4893,69.5408,20397.0
2017-03-07 12:35:00,80.98,81.05,80.98,81.02,29788.0,69.5408,69.6009,69.5408,69.5751,29788.0
2017-03-07 12:40:00,81.02,81.06,81.0,81.05,24941.0,69.5751,69.6095,69.558,69.6009,24941.0
2017-03-07 12:45:00,81.05,81.06,80.97,80.97,35388.0,69.6009,69.6095,69.5322,69.5322,35388.0
2017-03-07 12:50:00,80.97,81.01,80.96,81.01,31884.0,69.5322,69.5666,69.5236,69.5666,31884.0
2017-03-07 12:55:00,81.01,81.07,80.99,81.01,51087.0,69.5666,69.6181,69.5494,69.5666,51087.0
2017-03-07 13:00:00,81.01,81.06,81.0,81.01,27655.0,69.5666,69.6095,69.558,69.5666,27655.0
2017-03-07 13:05:00,81.01,81.06,81.01,81.02,53415.0,69.5666,69.6095,69.5666,69.5751,53415.0
2017-03-07 13:10:00,81.01,81.02,80.96,80.98,25753.0,69.5666,69.5751,69.5236,69.5408,25753.0
2017-03-07 13:15:00,80.98,81.0,80.95,80.96,18046.0,69.5408,69.558,69.515,69.5236,18046.0
2017-03-07 13:20:00,80.96,80.96,80.91,80.93,14214.0,69.5236,69.5236,69.4807,69.4979,14214.0
2017-03-07 13:25:00,80.93,80.93,80.84,80.88,24745.0,69.4979,69.4979,69.4206,69.4549,24745.0
2017-03-07 13:30:00,80.88,80.91,80.82,80.86,35584.0,69.4549,69.4807,69.4034,69.4377,35584.0
2017-03-07 13:35:00,80.86,80.88,80.75,80.75,44125.0,69.4377,69.4549,69.3433,69.3433,44125.0
2017-03-07 13:40:00,80.74,80.83,80.74,80.83,19155.0,69.3347,69.412,69.3347,69.412,19155.0
2017-03-07 13:45:00,80.83,80.86,80.77,80.8,44427.0,69.412,69.4377,69.3605,69.3862,44427.0
2017-03-07 13:50:00,80.8,80.8,80.75,80.75,31016.0,69.3862,69.3862,69.3433,69.3433,31016.0
2017-03-07 13:55:00,80.76,80.84,80.76,80.84,18610.0,69.3519,69.4206,69.3519,69.4206,18610.0
2017-03-07 14:00:00,80.84,80.9,80.83,80.9,22596.0,69.4206,69.4721,69.412,69.4721,22596.0
2017-03-07 14:05:00,80.9,80.91,80.84,80.85,30003.0,69.4721,69.4807,69.4206,69.4292,30003.0
2017-03-07 14:10:00,80.85,80.9,80.83,80.9,30345.0,69.4292,69.4721,69.412,69.4721,30345.0
2017-03-07 14:15:00,80.9,80.9,80.89,80.9,22911.0,69.4721,69.4721,69.4635,69.4721,22911.0
2017-03-07 14:20:00,80.89,80.99,80.89,80.97,61734.0,69.4635,69.5494,69.4635,69.5322,61734.0
2017-03-07 14:25:00,80.96,80.96,80.9,80.93,68235.0,69.5236,69.5236,69.4721,69.4979,68235.0
2017-03-07 14:30:00,80.92,80.94,80.9,80.92,28104.0,69.4893,69.5064,69.4721,69.4893,28104.0
2017-03-07 14:35:00,80.92,80.94,80.84,80.92,59987.0,69.4893,69.5064,69.4206,69.4893,59987.0
2017-03-07 14:40:00,80.91,80.95,80.87,80.92,73891.0,69.4807,69.515,69.4463,69.4893,73891.0
2017-03-07 14:45:00,80.92,80.94,80.9,80.91,25583.0,69.4893,69.5064,69.4721,69.4807,25583.0
2017-03-07 14:50:00,80.91,80.94,80.88,80.91,48263.0,69.4807,69.5064,69.4549,69.4807,48263.0
2017-03-07 14:55:00,80.9,81.0,80.9,80.98,60082.0,69.4721,69.558,69.4721,69.5408,60082.0
2017-03-07 15:00:00,80.98,80.98,80.93,80.95,48105.0,69.5408,69.5408,69.4979,69.515,48105.0
2017-03-07 15:05:00,80.95,81.05,80.91,81.04,173479.0,69.515,69.6009,69.4807,69.5923,173479.0
2017-03-07 15:10:00,81.04,81.11,80.98,81.01,110799.0,69.5923,69.6524,69.5408,69.5666,110799.0
2017-03-07 15:15:00,81.01,81.02,80.95,80.96,39592.0,69.5666,69.5751,69.515,69.5236,39592.0
2017-03-07 15:20:00,80.96,81.11,80.96,81.1,61306.0,69.5236,69.6524,69.5236,69.6438,61306.0
2017-03-07 15:25:00,81.09,81.11,80.93,80.94,87729.0,69.6353,69.6524,69.4979,69.5064,87729.0
2017-03-07 15:30:00,80.94,80.97,80.9,80.93,87570.0,69.5064,69.5322,69.4721,69.4979,87570.0
2017-03-07 15:35:00,80.93,80.98,80.9,80.93,83350.0,69.4979,69.5408,69.4721,69.4979,83350.0
2017-03-07 15:40:00,80.93,80.95,80.85,80.9,101822.0,69.4979,69.515,69.4292,69.4721,101822.0
2017-03-07 15:45:00,80.9,80.93,80.86,80.87,124496.0,69.4721,69.4979,69.4377,69.4463,124496.0
2017-03-07 15:50:00,80.88,80.9,80.81,80.86,131628.0,69.4549,69.4721,69.3948,69.4377,131628.0
2017-03-07 15:55:00,80.86,80.96,80.8,80.85,221018.0,69.4377,69.5236,69.3862,69.4292,221018.0
2017-03-08 09:30:00,80.74,81.37,80.74,81.21,73178.0,69.3347,69.8757,69.3347,69.7383,73178.0
2017-03-08 09:35:00,81.23,81.27,80.97,81.14,73586.0,69.7555,69.7898,69.5322,69.6782,73586.0
2017-03-08 09:40:00,81.14,81.39,81.14,81.38,131745.0,69.6782,69.8929,69.6782,69.8843,131745.0
2017-03-08 09:45:00,81.39,81.49,81.37,81.4,68186.0,69.8929,69.9787,69.8757,69.9015,68186.0
2017-03-08 09:50:00,81.39,81.43,81.31,81.39,50555.0,69.8929,69.9272,69.8242,69.8929,50555.0
2017-03-08 09:55:00,81.39,81.55,81.38,81.55,87100.0,69.8929,70.0303,69.8843,70.0303,87100.0
2017-03-08 10:00:00,81.55,81.63,81.52,81.57,99779.0,70.0303,70.099,70.0045,70.0474,99779.0
2017-03-08 10:05:00,81.56,81.57,81.38,81.46,46146.0,70.0389,70.0474,69.8843,69.953,46146.0
2017-03-08 10:10:00,81.47,81.49,81.41,81.43,37578.0,69.9616,69.9787,69.91,69.9272,37578.0
2017-03-08 10:15:00,81.43,81.48,81.4,81.48,36027.0,69.9272,69.9702,69.9015,69.9702,36027.0
2017-03-08 10:20:00,81.48,81.54,81.45,81.52,25962.0,69.9702,70.0217,69.9444,70.0045,25962.0
2017-03-08 10:25:00,81.52,81.59,81.52,81.57,32955.0,70.0045,70.0646,70.0045,70.0474,32955.0
2017-03-08 10:30:00,81.58,81.59,81.51,81.54,43584.0,70.056,70.0646,69.9959,70.0217,43584.0
2017-03-08 10:35:00,81.54,81.56,81.44,81.49,35077.0,70.0217,70.0389,69.9358,69.9787,35077.0
2017-03-08 10:40:00,81.49,81.53,81.45,81.45,26310.0,69.9787,70.0131,69.9444,69.9444,26310.0
2017-03-08 10:45:00,81.45,81.45,81.37,81.42,29273.0,69.9444,69.9444,69.8757,69.9186,29273.0
2017-03-08 10:50:00,81.43,81.43,81.34,81.39,38722.0,69.9272,69.9272,69.8499,69.8929,38722.0
2017-03-08 10:55:00,81.4,81.58,81.39,81.55,45185.0,69.9015,70.056,69.8929,70.0303,45185.0
2017-03-08 11:00:00,81.56,81.63,81.53,81.57,45114.0,70.0389,70.099,70.0131,70.0474,45114.0
2017-03-08 11:05:00,81.57,81.6,81.52,81.6,30599.0,70.0474,70.0732,70.0045,70.0732,30599.0
2017-03-08 11:10:00,81.6,81.64,81.59,81.62,34448.0,70.0732,70.1076,70.0646,70.0904,34448.0
2017-03-08 11:15:00,81.63,81.7,81.61,81.66,67102.0,70.099,70.1591,70.0818,70.1247,67102.0
2017-03-08 11:20:00,81.66,81.72,81.66,81.7,45222.0,70.1247,70.1763,70.1247,70.1591,45222.0
2017-03-08 11:25:00,81.7,81.72,81.57,81.59,49314.0,70.1591,70.1763,70.0474,70.0646,49314.0
2017-03-08 11:30:00,81.59,81.59,81.47,81.48,26063.0,70.0646,70.0646,69.9616,69.9702,26063.0
2017-03-08 11:35:00,81.48,81.56,81.48,81.56,23285.0,69.9702,70.0389,69.9702,70.0389,23285.0
2017-03-08 11:40:00,81.56,81.57,81.47,81.49,25474.0,70.0389,70.0474,69.9616,69.9787,25474.0
2017-03-08 11:45:00,81.5,81.56,81.47,81.56,23199.0,69.9873,70.0389,69.9616,70.0389,23199.0
2017-03-08 11:50:00,81.56,81.62,81.54,81.57,32711.0,70.0389,70.0904,70.0217,70.0474,32711.0
2017-03-08 11:55:00,81.58,81.62,81.54,81.62,24764.0,70.056,70.0904,70.0217,70.0904,24764.0
2017-03-08 12:00:00,81.62,81.69,81.61,81.68,23101.0,70.0904,70.1505,70.0818,70.1419,23101.0
2017-03-08 12:05:00,81.68,81.68,81.59,81.6,14811.0,70.1419,70.1419,70.0646,70.0732,14811.0
2017-03-08 12:10:00,81.61,81.62,81.56,81.58,12161.0,70.0818,70.0904,70.0389,70.056,12161.0
2017-03-08 12:15:00,81.58,81.61,81.58,81.6,16492.0,70.056,70.0818,70.056,70.0732,16492.0
2017-03-08 12:20:00,81.6,81.64,81.6,81.61,18003.0,70.0732,70.1076,70.0732,70.0818,18003.0
2017-03-08 12:25:00,81.61,81.63,81.58,81.62,13348.0,70.0818,70.099,70.056,70.0904,13348.0
2017-03-08 12:30:00,81.62,81.66,81.62,81.64,20761.0,70.0904,70.1247,70.0904,70.1076,20761.0
2017-03-08 12:35:00,81.64,81.66,81.62,81.64,16347.0,70.1076,70.1247,70.0904,70.1076,16347.0
2017-03-08 12:40:00,81.64,81.68,81.62,81.64,33985.0,70.1076,70.1419,70.0904,70.1076,33985.0
2017-03-08 12:45:00,81.63,81.68,81.62,81.66,21524.0,70.099,70.1419,70.0904,70.1247,21524.0
2017-03-08 12:50:00,81.65,81.7,81.65,81.68,23685.0,70.1161,70.1591,70.1161,70.1419,23685.0
2017-03-08 12:55:00,81.68,81.7,81.63,81.64,23033.0,70.1419,70.1591,70.099,70.1076,23033.0
2017-03-08 13:00:00,81.63,81.64,81.58,81.59,37595.0,70.099,70.1076,70.056,70.0646,37595.0
2017-03-08 13:05:00,81.59,81.59,81.53,81.53,14196.0,70.0646,70.0646,70.0131,70.0131,14196.0
2017-03-08 13:10:00,81.54,81.59,81.53,81.59,58057.0,70.0217,70.0646,70.0131,70.0646,58057.0
2017-03-08 13:15:00,81.59,81.62,81.57,81.57,47098.0,70.0646,70.0904,70.0474,70.0474,47098.0
2017-03-08 13:20:00,81.58,81.59,81.56,81.56,15985.0,70.056,70.0646,70.0389,70.0389,15985.0
2017-03-08 13:25:00,81.56,81.56,81.51,81.53,15252.0,70.0389,70.0389,69.9959,70.0131,15252.0
2017-03-08 13:30:00,81.53,81.61,81.52,81.6,29950.0,70.0131,70.0818,70.0045,70.0732,29950.0
2017-03-08 13:35:00,81.6,81.64,81.58,81.58,20042.0,70.0732,70.1076,70.056,70.056,20042.0
2017-03-08 13:40:00,81.58,81.59,81.54,81.57,23430.0,70.056,70.0646,70.0217,70.0474,23430.0
2017-03-08 13:45:00,81.57,81.59,81.5,81.51,27635.0,70.0474,70.0646,69.9873,69.9959,27635.0
2017-03-08 13:50:00,81.51,81.55,81.51,81.55,22404.0,69.9959,70.0303,69.9959,70.0303,22404.0
2017-03-08 13:55:00,81.55,81.57,81.53,81.55,19290.0,70.0303,70.0474,70.0131,70.0303,19290.0
2017-03-08 14:00:00,81.55,81.55,81.49,81.53,24317.0,70.0303,70.0303,69.9787,70.0131,24317.0
2017-03-08 14:05:00,81.54,81.55,81.44,81.45,23907.0,70.0217,70.0303,69.9358,69.9444,23907.0
2017-03-08 14:10:00,81.45,81.48,81.41,81.45,37765.0,69.9444,69.9702,69.91,69.9444,37765.0
2017-03-08 14:15:00,81.45,81.45,81.41,81.44,24006.0,69.9444,69.9444,69.91,69.9358,24006.0
2017-03-08 14:20:00,81.43,81.43,81.35,81.4,35358.0,69.9272,69.9272,69.8585,69.9015,35358.0
2017-03-08 14:25:00,81.41,81.48,81.39,81.48,27393.0,69.91,69.9702,69.8929,69.9702,27393.0
2017-03-08 14:30:00,81.48,81.5,81.41,81.46,30603.0,69.9702,69.9873,69.91,69.953,30603.0
2017-03-08 14:35:00,81.46,81.49,81.43,81.47,29736.0,69.953,69.9787,69.9272,69.9616,29736.0
2017-03-08 14:40:00,81.47,81.52,81.44,81.47,40790.0,69.9616,70.0045,69.9358,69.9616,40790.0
2017-03-08 14:45:00,81.47,81.5,81.43,81.49,49380.0,69.9616,69.9873,69.9272,69.9787,49380.0
2017-03-08 14:50:00,81.49,81.52,81.46,81.52,30010.0,69.9787,70.0045,69.953,70.0045,30010.0
2017-03-08 14:55:00,81.52,81.56,81.51,81.54,37818.0,70.0045,70.0389,69.9959,70.0217,37818.0
2017-03-08 15:00:00,81.55,81.61,81.53,81.59,37089.0,70.0303,70.0818,70.0131,70.0646,37089.0
2017-03-08 15:05:00,81.6,81.64,81.59,81.63,48371.0,70.0732,70.1076,70.0646,70.099,48371.0
2017-03-08 15:10:00,81.63,81.63,81.54,81.55,32553.0,70.099,70.099,70.0217,70.0303,32553.0
2017-03-08 15:15:00,81.55,81.61,81.54,81.59,51811.0,70.0303,70.0818,70.0217,70.0646,51811.0
2017-03-08 15:20:00,81.59,81.64,81.57,81.58,33690.0,70.0646,70.1076,70.0474,70.056,33690.0
2017-03-08 15:25:00,81.59,81.61,81.45,81.47,37905.0,70.0646,70.0818,69.9444,69.9616,37905.0
2017-03-08 15:30:00,81.47,81.47,81.35,81.39,87031.0,69.9616,69.9616,69.8585,69.8929,87031.0
2017-03-08 15:35:00,81.39,81.48,81.36,81.41,78597.0,69.8929,69.9702,69.8671,69.91,78597.0
2017-03-08 15:40:00,81.42,81.46,81.37,81.43,76382.0,69.9186,69.953,69.8757,69.9272,76382.0
2017-03-08 15:45:00,81.42,81.47,81.37,81.37,105739.0,69.9186,69.9616,69.8757,69.8757,105739.0
2017-03-08 15:50:00,81.37,81.4,81.36,81.37,111768.0,69.8757,69.9015,69.8671,69.8757,111768.0
2017-03-08 15:55:00,81.38,81.41,81.32,81.34,309150.0,69.8843,69.91,69.8328,69.8499,309150.0
2017-03-09 09:30:00,81.36,81.63,81.31,81.36,62803.0,69.8671,70.099,69.8242,69.8671,62803.0
2017-03-09 09:35:00,81.36,81.36,81.18,81.24,37718.0,69.8671,69.8671,69.7125,69.7641,37718.0
2017-03-09 09:40:00,81.24,81.38,81.22,81.35,36382.0,69.7641,69.8843,69.7469,69.8585,36382.0
2017-03-09 09:45:00,81.37,81.56,81.35,81.51,61247.0,69.8757,70.0389,69.8585,69.9959,61247.0
2017-03-09 09:50:00,81.51,81.72,81.5,81.72,87897.0,69.9959,70.1763,69.9873,70.1763,87897.0
2017-03-09 09:55:00,81.72,81.75,81.56,81.62,91648.0,70.1763,70.202,70.0389,70.0904,91648.0
2017-03-09 10:00:00,81.62,81.63,81.58,81.62,76225.0,70.0904,70.099,70.056,70.0904,76225.0
2017-03-09 10:05:00,81.63,81.66,81.57,81.63,56895.0,70.099,70.1247,70.0474,70.099,56895.0
2017-03-09 10:10:00,81.63,81.81,81.63,81.79,62084.0,70.099,70.2535,70.099,70.2364,62084.0
2017-03-09 10:15:00,81.79,81.79,81.71,81.72,34305.0,70.2364,70.2364,70.1677,70.1763,34305.0
2017-03-09 10:20:00,81.72,81.72,81.43,81.43,48841.0,70.1763,70.1763,69.9272,69.9272,48841.0
2017-03-09 10:25:00,81.44,81.44,81.29,81.36,56155.0,69.9358,69.9358,69.807,69.8671,56155.0
2017-03-09 10:30:00,81.36,81.41,81.27,81.37,47656.0,69.8671,69.91,69.7898,69.8757,47656.0
2017-03-09 10:35:00,81.37,81.48,81.31,81.37,41063.0,69.8757,69.9702,69.8242,69.8757,41063.0
2017-03-09 10:40:00,81.37,81.39,81.3,81.33,36819.0,69.8757,69.8929,69.8156,69.8413,36819.0
2017-03-09 10:45:00,81.33,81.33,81.26,81.32,41018.0,69.8413,69.8413,69.7812,69.8328,41018.0
2017-03-09 10:50:00,81.32,81.34,81.3,81.3,28690.0,69.8328,69.8499,69.8156,69.8156,28690.0
2017-03-09 10:55:00,81.32,81.33,81.28,81.28,33636.0,69.8328,69.8413,69.7984,69.7984,33636.0
2017-03-09 11:00:00,81.29,81.3,81.2,81.2,35065.0,69.807,69.8156,69.7297,69.7297,35065.0
2017-03-09 11:05:00,81.21,81.3,81.21,81.29,38181.0,69.7383,69.8156,69.7383,69.807,38181.0
2017-03-09 11:10:00,81.3,81.37,81.29,81.35,18196.0,69.8156,69.8757,69.807,69.8585,18196.0
2017-03-09 11:15:00,81.35,81.36,81.31,81.31,20279.0,69.8585,69.8671,69.8242,69.8242,20279.0
2017-03-09 11:20:00,81.33,81.34,81.18,81.21,56908.0,69.8413,69.8499,69.7125,69.7383,56908.0
2017-03-09 11:25:00,81.22,81.35,81.22,81.33,53657.0,69.7469,69.8585,69.7469,69.8413,53657.0
2017-03-09 11:30:00,81.34,81.36,81.33,81.33,26509.0,69.8499,69.8671,69.8413,69.8413,26509.0
2017-03-09 11:35:00,81.34,81.4,81.32,81.4,27786.0,69.8499,69.9015,69.8328,69.9015,27786.0
2017-03-09 11:40:00,81.4,81.41,81.35,81.36,35491.0,69.9015,69.91,69.8585,69.8671,35491.0
2017-03-09 11:45:00,81.35,81.43,81.35,81.4,15356.0,69.8585,69.9272,69.8585,69.9015,15356.0
2017-03-09 11:50:00,81.39,81.41,81.31,81.33,19663.0,69.8929,69.91,69.8242,69.8413,19663.0
2017-03-09 11:55:00,81.33,81.34,81.27,81.28,29060.0,69.8413,69.8499,69.7898,69.7984,29060.0
2017-03-09 12:00:00,81.28,81.35,81.28,81.35,21171.0,69.7984,69.8585,69.7984,69.8585,21171.0
2017-03-09 12:05:00,81.35,81.41,81.34,81.34,19316.0,69.8585,69.91,69.8499,69.8499,19316.0
2017-03-09 12:10:00,81.34,81.38,81.33,81.37,18913.0,69.8499,69.8843,69.8413,69.8757,18913.0
2017-03-09 12:15:00,81.37,81.4,81.31,81.31,19404.0,69.8757,69.9015,69.8242,69.8242,19404.0
2017-03-09 12:20:00,81.32,81.34,81.27,81.27,15349.0,69.8328,69.8499,69.7898,69.7898,15349.0
2017-03-09 12:25:00,81.28,81.32,81.28,81.3,17080.0,69.7984,69.8328,69.7984,69.8156,17080.0
2017-03-09 12:30:00,81.31,81.31,81.23,81.27,22247.0,69.8242,69.8242,69.7555,69.7898,22247.0
2017-03-09 12:35:00,81.28,81.3,81.27,81.28,23340.0,69.7984,69.8156,69.7898,69.7984,23340.0
2017-03-09 12:40:00,81.28,81.34,81.26,81.33,29451.0,69.7984,69.8499,69.7812,69.8413,29451.0
2017-03-09 12:45:00,81.33,81.33,81.27,81.28,21765.0,69.8413,69.8413,69.7898,69.7984,21765.0
2017-03-09 12:50:00,81.29,81.31,81.26,81.28,17877.0,69.807,69.8242,69.7812,69.7984,17877.0
2017-03-09 12:55:00,81.28,81.28,81.25,81.28,18100.0,69.7984,69.7984,69.7726,69.7984,18100.0
2017-03-09 13:00:00,81.28,81.28,81.24,81.27,26588.0,69.7984,69.7984,69.7641,69.7898,26588.0
2017-03-09 13:05:00,81.28,81.3,81.26,81.29,18975.0,69.7984,69.8156,69.7812,69.807,18975.0
2017-03-09 13:10:00,81.29,81.32,81.29,81.31,27152.0,69.807,69.8328,69.807,69.8242,27152.0
2017-03-09 13:15:00,81.31,81.32,81.3,81.32,13114.0,69.8242,69.8328,69.8156,69.8328,13114.0
2017-03-09 13:20:00,81.33,81.34,81.32,81.33,13317.0,69.8413,69.8499,69.8328,69.8413,13317.0
2017-03-09 13:25:00,81.33,81.35,81.32,81.33,34071.0,69.8413,69.8585,69.8328,69.8413,34071.0
2017-03-09 13:30:00,81.32,81.32,81.2,81.2,39006.0,69.8328,69.8328,69.7297,69.7297,39006.0
2017-03-09 13:35:00,81.21,81.29,81.2,81.28,16328.0,69.7383,69.807,69.7297,69.7984,16328.0
2017-03-09 13:40:00,81.29,81.38,81.26,81.38,28202.0,69.807,69.8843,69.7812,69.8843,28202.0
2017-03-09 13:45:00,81.38,81.38,81.34,81.35,14254.0,69.8843,69.8843,69.8499,69.8585,14254.0
2017-03-09 13:50:00,81.35,81.37,81.34,81.35,21340.0,69.8585,69.8757,69.8499,69.8585,21340.0
2017-03-09 13:55:00,81.35,81.35,81.23,81.24,27785.0,69.8585,69.8585,69.7555,69.7641,27785.0
2017-03-09 14:00:00,81.25,81.29,81.2,81.21,49216.0,69.7726,69.807,69.7297,69.7383,49216.0
2017-03-09 14:05:00,81.21,81.25,81.17,81.24,29010.0,69.7383,69.7726,69.7039,69.7641,29010.0
2017-03-09 14:10:00,81.23,81.25,81.17,81.22,40900.0,69.7555,69.7726,69.7039,69.7469,40900.0
2017-03-09 14:15:00,81.22,81.23,81.09,81.16,43394.0,69.7469,69.7555,69.6353,69.6954,43394.0
2017-03-09 14:20:00,81.17,81.21,81.16,81.2,18953.0,69.7039,69.7383,69.6954,69.7297,18953.0
2017-03-09 14:25:00,81.2,81.27,81.19,81.24,29434.0,69.7297,69.7898,69.7211,69.7641,29434.0
2017-03-09 14:30:00,81.24,81.25,81.15,81.18,30247.0,69.7641,69.7726,69.6868,69.7125,30247.0
2017-03-09 14:35:00,81.19,81.22,81.18,81.19,25341.0,69.7211,69.7469,69.7125,69.7211,25341.0
2017-03-09 14:40:00,81.18,81.18,81.08,81.14,33489.0,69.7125,69.7125,69.6267,69.6782,33489.0
2017-03-09 14:45:00,81.13,81.16,81.12,81.12,42455.0,69.6696,69.6954,69.661,69.661,42455.0
2017-03-09 14:50:00,81.13,81.15,81.09,81.09,31203.0,69.6696,69.6868,69.6353,69.6353,31203.0
2017-03-09 14:55:00,81.09,81.14,81.07,81.13,41796.0,69.6353,69.6782,69.6181,69.6696,41796.0
2017-03-09 15:00:00,81.12,81.16,81.1,81.12,36100.0,69.661,69.6954,69.6438,69.661,36100.0
2017-03-09 15:05:00,81.12,81.17,81.1,81.15,42029.0,69.661,69.7039,69.6438,69.6868,42029.0
2017-03-09 15:10:00,81.16,81.18,81.13,81.14,44243.0,69.6954,69.7125,69.6696,69.6782,44243.0
2017-03-09 15:15:00,81.14,81.28,81.14,81.27,45094.0,69.6782,69.7984,69.6782,69.7898,45094.0
2017-03-09 15:20:00,81.27,81.27,81.19,81.19,42342.0,69.7898,69.7898,69.7211,69.7211,42342.0
2017-03-09 15:25:00,81.2,81.25,81.19,81.23,43281.0,69.7297,69.7726,69.7211,69.7555,43281.0
2017-03-09 15:30:00,81.23,81.28,81.23,81.27,52973.0,69.7555,69.7984,69.7555,69.7898,52973.0
2017-03-09 15:35:00,81.28,81.3,81.21,81.23,50662.0,69.7984,69.8156,69.7383,69.7555,50662.0
2017-03-09 15:40:00,81.23,81.27,81.21,81.25,50370.0,69.7555,69.7898,69.7383,69.7726,50370.0
2017-03-09 15:45:00,81.25,81.28,81.23,81.23,55148.0,69.7726,69.7984,69.7555,69.7555,55148.0
2017-03-09 15:50:00,81.23,81.24,81.18,81.19,101170.0,69.7555,69.7641,69.7125,69.7211,101170.0
2017-03-09 15:55:00,81.19,81.21,81.12,81.18,216375.0,69.7211,69.7383,69.661,69.7125,216375.0
2017-03-10 09:30:00,81.56,81.8,81.46,81.66,73423.0,70.0389,70.245,69.953,70.1247,73423.0
2017-03-10 09:35:00,81.62,81.81,81.55,81.71,39169.0,70.0904,70.2535,70.0303,70.1677,39169.0
2017-03-10 09:40:00,81.7,81.84,81.62,81.62,59927.0,70.1591,70.2793,70.0904,70.0904,59927.0
2017-03-10 09:45:00,81.61,81.76,81.59,81.72,84718.0,70.0818,70.2106,70.0646,70.1763,84718.0
2017-03-10 09:50:00,81.72,81.9,81.66,81.87,51957.0,70.1763,70.3308,70.1247,70.3051,51957.0
2017-03-10 09:55:00,81.86,81.93,81.84,81.89,56070.0,70.2965,70.3566,70.2793,70.3222,56070.0
2017-03-10 10:00:00,81.89,82.0,81.89,81.94,39353.0,70.3222,70.4167,70.3222,70.3652,39353.0
2017-03-10 10:05:00,81.94,81.95,81.87,81.94,24160.0,70.3652,70.3738,70.3051,70.3652,24160.0
2017-03-10 10:10:00,81.94,81.99,81.88,81.93,30405.0,70.3652,70.4081,70.3137,70.3566,30405.0
2017-03-10 10:15:00,81.94,82.0,81.93,81.99,37591.0,70.3652,70.4167,70.3566,70.4081,37591.0
2017-03-10 10:20:00,81.99,82.0,81.9,81.92,35931.0,70.4081,70.4167,70.3308,70.348,35931.0
2017-03-10 10:25:00,81.92,81.97,81.92,81.96,16279.0,70.348,70.3909,70.348,70.3824,16279.0
2017-03-10 10:30:00,81.95,81.95,81.86,81.91,39134.0,70.3738,70.3738,70.2965,70.3394,39134.0
2017-03-10 10:35:00,81.91,81.98,81.91,81.95,29325.0,70.3394,70.3995,70.3394,70.3738,29325.0
2017-03-10 10:40:00,81.95,81.96,81.76,81.78,43045.0,70.3738,70.3824,70.2106,70.2278,43045.0
2017-03-10 10:45:00,81.79,81.81,81.71,81.72,94848.0,70.2364,70.2535,70.1677,70.1763,94848.0
2017-03-10 10:50:00,81.72,81.87,81.71,81.84,37397.0,70.1763,70.3051,70.1677,70.2793,37397.0
2017-03-10 10:55:00,81.83,81.89,81.79,81.86,29341.0,70.2707,70.3222,70.2364,70.2965,29341.0
2017-03-10 11:00:00,81.84,81.89,81.78,81.81,51369.0,70.2793,70.3222,70.2278,70.2535,51369.0
2017-03-10 11:05:00,81.8,81.85,81.77,81.84,29019.0,70.245,70.2879,70.2192,70.2793,29019.0
2017-03-10 11:10:00,81.84,81.86,81.72,81.74,31247.0,70.2793,70.2965,70.1763,70.1934,31247.0
2017-03-10 11:15:00,81.75,81.79,81.7,81.71,37448.0,70.202,70.2364,70.1591,70.1677,37448.0
2017-03-10 11:20:00,81.72,81.83,81.7,81.82,39554.0,70.1763,70.2707,70.1591,70.2621,39554.0
2017-03-10 11:25:00,81.82,81.93,81.79,81.92,27660.0,70.2621,70.3566,70.2364,70.348,27660.0
2017-03-10 11:30:00,81.93,81.99,81.92,81.97,49998.0,70.3566,70.4081,70.348,70.3909,49998.0
2017-03-10 11:35:00,81.98,81.99,81.94,81.94,28926.0,70.3995,70.4081,70.3652,70.3652,28926.0
2017-03-10 11:40:00,81.95,81.95,81.83,81.84,21842.0,70.3738,70.3738,70.2707,70.2793,21842.0
2017-03-10 11:45:00,81.84,81.86,81.78,81.78,20209.0,70.2793,70.2965,70.2278,70.2278,20209.0
2017-03-10 11:50:00,81.79,81.8,81.72,81.74,41336.0,70.2364,70.245,70.1763,70.1934,41336.0
2017-03-10 11:55:00,81.74,81.78,81.72,81.72,33529.0,70.1934,70.2278,70.1763,70.1763,33529.0
2017-03-10 12:00:00,81.73,81.76,81.72,81.73,20327.0,70.1848,70.2106,70.1763,70.1848,20327.0
2017-03-10 12:05:00,81.73,81.77,81.72,81.75,29338.0,70.1848,70.2192,70.1763,70.202,29338.0
2017-03-10 12:10:00,81.75,81.76,81.74,81.74,15951.0,70.202,70.2106,70.1934,70.1934,15951.0
2017-03-10 12:15:00,81.75,81.8,81.74,81.75,29290.0,70.202,70.245,70.1934,70.202,29290.0
2017-03-10 12:20:00,81.75,81.76,81.72,81.74,17309.0,70.202,70.2106,70.1763,70.1934,17309.0
2017-03-10 12:25:00,81.75,81.75,81.68,81.69,26819.0,70.202,70.202,70.1419,70.1505,26819.0
2017-03-10 12:30:00,81.69,81.69,81.59,81.65,36607.0,70.1505,70.1505,70.0646,70.1161,36607.0
2017-03-10 12:35:00,81.64,81.67,81.58,81.67,23149.0,70.1076,70.1333,70.056,70.1333,23149.0
2017-03-10 12:40:00,81.66,81.69,81.63,81.64,21307.0,70.1247,70.1505,70.099,70.1076,21307.0
2017-03-10 12:45:00,81.64,81.67,81.63,81.67,20004.0,70.1076,70.1333,70.099,70.1333,20004.0
2017-03-10 12:50:00,81.67,81.67,81.6,81.63,48388.0,70.1333,70.1333,70.0732,70.099,48388.0
2017-03-10 12:55:00,81.63,81.65,81.56,81.64,23777.0,70.099,70.1161,70.0389,70.1076,23777.0
2017-03-10 13:00:00,81.64,81.65,81.57,81.59,26962.0,70.1076,70.1161,70.0474,70.0646,26962.0
2017-03-10 13:05:00,81.59,81.59,81.45,81.5,30558.0,70.0646,70.0646,69.9444,69.9873,30558.0
2017-03-10 13:10:00,81.49,81.5,81.45,81.48,39529.0,69.9787,69.9873,69.9444,69.9702,39529.0
2017-03-10 13:15:00,81.48,81.5,81.47,81.5,33465.0,69.9702,69.9873,69.9616,69.9873,33465.0
2017-03-10 13:20:00,81.5,81.5,81.48,81.5,44464.0,69.9873,69.9873,69.9702,69.9873,44464.0
2017-03-10 13:25:00,81.5,81.54,81.49,81.54,33541.0,69.9873,70.0217,69.9787,70.0217,33541.0
2017-03-10 13:30:00,81.53,81.54,81.46,81.47,37833.0,70.0131,70.0217,69.953,69.9616,37833.0
2017-03-10 13:35:00,81.48,81.5,81.47,81.5,18418.0,69.9702,69.9873,69.9616,69.9873,18418.0
2017-03-10 13:40:00,81.5,81.5,81.46,81.48,63535.0,69.9873,69.9873,69.953,69.9702,63535.0
2017-03-10 13:45:00,81.47,81.56,81.44,81.54,45403.0,69.9616,70.0389,69.9358,70.0217,45403.0
2017-03-10 13:50:00,81.55,81.56,81.49,81.55,48476.0,70.0303,70.0389,69.9787,70.0303,48476.0
2017-03-10 13:55:00,81.55,81.55,81.5,81.55,22862.0,70.0303,70.0303,69.9873,70.0303,22862.0
2017-03-10 14:00:00,81.55,81.56,81.51,81.53,18221.0,70.0303,70.0389,69.9959,70.0131,18221.0
2017-03-10 14:05:00,81.54,81.55,81.52,81.53,18106.0,70.0217,70.0303,70.0045,70.0131,18106.0
2017-03-10 14:10:00,81.54,81.55,81.53,81.54,25696.0,70.0217,70.0303,70.0131,70.0217,25696.0
2017-03-10 14:15:00,81.54,81.59,81.54,81.57,43438.0,70.0217,70.0646,70.0217,70.0474,43438.0
2017-03-10 14:20:00,81.57,81.64,81.57,81.63,31164.0,70.0474,70.1076,70.0474,70.099,31164.0
2017-03-10 14:25:00,81.63,81.65,81.62,81.63,35566.0,70.099,70.1161,70.0904,70.099,35566.0
2017-03-10 14:30:00,81.63,81.64,81.53,81.53,30966.0,70.099,70.1076,70.0131,70.0131,30966.0
2017-03-10 14:35:00,81.53,81.59,81.53,81.58,25697.0,70.0131,70.0646,70.0131,70.056,25697.0
2017-03-10 14:40:00,81.58,81.58,81.55,81.56,27807.0,70.056,70.056,70.0303,70.0389,27807.0
2017-03-10 14:45:00,81.55,81.56,81.52,81.53,33322.0,70.0303,70.0389,70.0045,70.0131,33322.0
2017-03-10 14:50:00,81.53,81.54,81.45,81.45,54295.0,70.0131,70.0217,69.9444,69.9444,54295.0
2017-03-10 14:55:00,81.45,81.54,81.44,81.54,30900.0,69.9444,70.0217,69.9358,70.0217,30900.0
2017-03-10 15:00:00,81.54,81.54,81.49,81.53,43621.0,70.0217,70.0217,69.9787,70.0131,43621.0
2017-03-10 15:05:00,81.53,81.55,81.51,81.51,71454.0,70.0131,70.0303,69.9959,69.9959,71454.0
2017-03-10 15:10:00,81.52,81.55,81.51,81.53,33835.0,70.0045,70.0303,69.9959,70.0131,33835.0
2017-03-10 15:15:00,81.53,81.54,81.51,81.54,35442.0,70.0131,70.0217,69.9959,70.0217,35442.0
2017-03-10 15:20:00,81.55,81.55,81.53,81.55,49053.0,70.0303,70.0303,70.0131,70.0303,49053.0
2017-03-10 15:25:00,81.55,81.63,81.52,81.62,46155.0,70.0303,70.099,70.0045,70.0904,46155.0
2017-03-10 15:30:00,81.62,81.66,81.61,81.63,47217.0,70.0904,70.1247,70.0818,70.099,47217.0
2017-03-10 15:35:00,81.63,81.66,81.58,81.58,58726.0,70.099,70.1247,70.056,70.056,58726.0
2017-03-10 15:40:00,81.59,81.59,81.54,81.56,55297.0,70.0646,70.0646,70.0217,70.0389,55297.0
2017-03-10 15:45:00,81.55,81.63,81.53,81.61,113858.0,70.0303,70.099,70.0131,70.0818,113858.0
2017-03-10 15:50:00,81.6,81.68,81.58,81.67,82400.0,70.0732,70.1419,70.056,70.1333,82400.0
2017-03-10 15:55:00,81.67,81.68,81.54,81.59,281881.0,70.1333,70.1419,70.0217,70.0646,281881.0
2017-03-13 09:30:00,81.58,81.87,81.56,81.73,58305.0,70.056,70.3051,70.0389,70.1848,58305.0
2017-03-13 09:35:00,81.7,81.74,81.61,81.64,21916.0,70.1591,70.1934,70.0818,70.1076,21916.0
2017-03-13 09:40:00,81.63,81.64,81.45,81.45,39365.0,70.099,70.1076,69.9444,69.9444,39365.0
2017-03-13 09:45:00,81.46,81.52,81.41,81.51,35975.0,69.953,70.0045,69.91,69.9959,35975.0
2017-03-13 09:50:00,81.51,81.56,81.36,81.43,52540.0,69.9959,70.0389,69.8671,69.9272,52540.0
2017-03-13 09:55:00,81.44,81.51,81.39,81.4,24592.0,69.9358,69.9959,69.8929,69.9015,24592.0
2017-03-13 10:00:00,81.41,81.48,81.4,81.47,40097.0,69.91,69.9702,69.9015,69.9616,40097.0
2017-03-13 10:05:00,81.47,81.49,81.41,81.45,37472.0,69.9616,69.9787,69.91,69.9444,37472.0
2017-03-13 10:10:00,81.45,81.67,81.44,81.67,38385.0,69.9444,70.1333,69.9358,70.1333,38385.0
2017-03-13 10:15:00,81.67,81.75,81.64,81.66,46483.0,70.1333,70.202,70.1076,70.1247,46483.0
2017-03-13 10:20:00,81.66,81.73,81.63,81.71,37128.0,70.1247,70.1848,70.099,70.1677,37128.0
2017-03-13 10:25:00,81.7,81.72,81.63,81.7,41693.0,70.1591,70.1763,70.099,70.1591,41693.0
2017-03-13 10:30:00,81.71,81.86,81.7,81.85,37793.0,70.1677,70.2965,70.1591,70.2879,37793.0
2017-03-13 10:35:00,81.85,81.86,81.76,81.84,28367.0,70.2879,70.2965,70.2106,70.2793,28367.0
2017-03-13 10:40:00,81.84,81.85,81.78,81.79,32309.0,70.2793,70.2879,70.2278,70.2364,32309.0
2017-03-13 10:45:00,81.79,81.8,81.74,81.78,34786.0,70.2364,70.245,70.1934,70.2278,34786.0
2017-03-13 10:50:00,81.78,81.8,81.72,81.75,39718.0,70.2278,70.245,70.1763,70.202,39718.0
2017-03-13 10:55:00,81.75,81.86,81.74,81.85,23504.0,70.202,70.2965,70.1934,70.2879,23504.0
2017-03-13 11:00:00,81.84,81.84,81.71,81.76,22167.0,70.2793,70.2793,70.1677,70.2106,22167.0
2017-03-13 11:05:00,81.76,81.87,81.75,81.84,20393.0,70.2106,70.3051,70.202,70.2793,20393.0
2017-03-13 11:10:00,81.85,81.87,81.75,81.76,19681.0,70.2879,70.3051,70.202,70.2106,19681.0
2017-03-13 11:15:00,81.76,81.79,81.69,81.69,18434.0,70.2106,70.2364,70.1505,70.1505,18434.0
2017-03-13 11:20:00,81.69,81.73,81.64,81.64,23298.0,70.1505,70.1848,70.1076,70.1076,23298.0
2017-03-13 11:25:00,81.65,81.79,81.63,81.79,56714.0,70.1161,70.2364,70.099,70.2364,56714.0
2017-03-13 11:30:00,81.8,81.87,81.77,81.83,26885.0,70.245,70.3051,70.2192,70.2707,26885.0
2017-03-13 11:35:00,81.83,81.87,81.8,81.86,48247.0,70.2707,70.3051,70.245,70.2965,48247.0
2017-03-13 11:40:00,81.86,81.89,81.84,81.86,24129.0,70.2965,70.3222,70.2793,70.2965,24129.0
2017-03-13 11:45:00,81.87,81.87,81.73,81.81,63796.0,70.3051,70.3051,70.1848,70.2535,63796.0
2017-03-13 11:50:00,81.81,81.81,81.7,81.73,31342.0,70.2535,70.2535,70.1591,70.1848,31342.0
2017-03-13 11:55:00,81.73,81.76,81.7,81.72,23320.0,70.1848,70.2106,70.1591,70.1763,23320.0
2017-03-13 12:00:00,81.73,81.88,81.73,81.87,23441.0,70.1848,70.3137,70.1848,70.3051,23441.0
2017-03-13 12:05:00,81.87,81.99,81.86,81.96,57036.0,70.3051,70.4081,70.2965,70.3824,57036.0
2017-03-13 12:10:00,81.96,81.97,81.85,81.89,20151.0,70.3824,70.3909,70.2879,70.3222,20151.0
2017-03-13 12:15:00,81.89,81.93,81.84,81.88,18120.0,70.3222,70.3566,70.2793,70.3137,18120.0
2017-03-13 12:20:00,81.89,81.9,81.8,81.81,11866.0,70.3222,70.3308,70.245,70.2535,11866.0
2017-03-13 12:25:00,81.82,81.87,81.81,81.81,15933.0,70.2621,70.3051,70.2535,70.2535,15933.0
2017-03-13 12:30:00,81.82,81.86,81.8,81.84,13391.0,70.2621,70.2965,70.245,70.2793,13391.0
2017-03-13 12:35:00,81.84,81.87,81.81,81.81,23556.0,70.2793,70.3051,70.2535,70.2535,23556.0
2017-03-13 12:40:00,81.82,81.87,81.82,81.87,18516.0,70.2621,70.3051,70.2621,70.3051,18516.0
2017-03-13 12:45:00,81.88,81.93,81.87,81.92,26532.0,70.3137,70.3566,70.3051,70.348,26532.0
2017-03-13 12:50:00,81.91,81.93,81.87,81.89,12808.0,70.3394,70.3566,70.3051,70.3222,12808.0
2017-03-13 12:55:00,81.9,81.92,81.89,81.9,12709.0,70.3308,70.348,70.3222,70.3308,12709.0
2017-03-13 13:00:00,81.9,81.92,81.88,81.91,22072.0,70.3308,70.348,70.3137,70.3394,22072.0
2017-03-13 13:05:00,81.91,81.91,81.82,81.87,22541.0,70.3394,70.3394,70.2621,70.3051,22541.0
2017-03-13 13:10:00,81.87,81.87,81.76,81.84,19293.0,70.3051,70.3051,70.2106,70.2793,19293.0
2017-03-13 13:15:00,81.85,81.86,81.77,81.78,25013.0,70.2879,70.2965,70.2192,70.2278,25013.0
2017-03-13 13:20:00,81.78,81.78,81.71,81.75,13139.0,70.2278,70.2278,70.1677,70.202,13139.0
2017-03-13 13:25:00,81.75,81.83,81.75,81.81,19153.0,70.202,70.2707,70.202,70.2535,19153.0
2017-03-13 13:30:00,81.81,81.81,81.73,81.81,16365.0,70.2535,70.2535,70.1848,70.2535,16365.0
2017-03-13 13:35:00,81.82,81.82,81.76,81.78,15497.0,70.2621,70.2621,70.2106,70.2278,15497.0
2017-03-13 13:40:00,81.78,81.83,81.77,81.78,25979.0,70.2278,70.2707,70.2192,70.2278,25979.0
2017-03-13 13:45:00,81.79,81.84,81.77,81.83,18386.0,70.2364,70.2793,70.2192,70.2707,18386.0
2017-03-13 13:50:00,81.83,81.86,81.83,81.85,15501.0,70.2707,70.2965,70.2707,70.2879,15501.0
2017-03-13 13:55:00,81.85,81.85,81.81,81.83,25622.0,70.2879,70.2879,70.2535,70.2707,25622.0
2017-03-13 14:00:00,81.83,81.85,81.81,81.82,17948.0,70.2707,70.2879,70.2535,70.2621,17948.0
2017-03-13 14:05:00,81.83,81.83,81.75,81.75,22739.0,70.2707,70.2707,70.202,70.202,22739.0
2017-03-13 14:10:00,81.75,81.76,81.71,81.75,13899.0,70.202,70.2106,70.1677,70.202,13899.0
2017-03-13 14:15:00,81.75,81.78,81.74,81.74,15658.0,70.202,70.2278,70.1934,70.1934,15658.0
2017-03-13 14:20:00,81.74,81.76,81.73,81.75,18942.0,70.1934,70.2106,70.1848,70.202,18942.0
2017-03-13 14:25:00,81.75,81.78,81.73,81.77,61020.0,70.202,70.2278,70.1848,70.2192,61020.0
2017-03-13 14:30:00,81.76,81.77,81.71,81.74,41630.0,70.2106,70.2192,70.1677,70.1934,41630.0
2017-03-13 14:35:00,81.75,81.77,81.72,81.73,64691.0,70.202,70.2192,70.1763,70.1848,64691.0
2017-03-13 14:40:00,81.73,81.74,81.7,81.7,82013.0,70.1848,70.1934,70.1591,70.1591,82013.0
2017-03-13 14:45:00,81.7,81.7,81.66,81.67,56673.0,70.1591,70.1591,70.1247,70.1333,56673.0
2017-03-13 14:50:00,81.66,81.67,81.6,81.61,70787.0,70.1247,70.1333,70.0732,70.0818,70787.0
2017-03-13 14:55:00,81.62,81.63,81.58,81.59,98361.0,70.0904,70.099,70.056,70.0646,98361.0
2017-03-13 15:00:00,81.6,81.76,81.59,81.73,74433.0,70.0732,70.2106,70.0646,70.1848,74433.0
2017-03-13 15:05:00,81.74,81.74,81.7,81.7,60567.0,70.1934,70.1934,70.1591,70.1591,60567.0
2017-03-13 15:10:00,81.72,81.73,81.7,81.72,48514.0,70.1763,70.1848,70.1591,70.1763,48514.0
2017-03-13 15:15:00,81.72,81.72,81.61,81.64,61117.0,70.1763,70.1763,70.0818,70.1076,61117.0
2017-03-13 15:20:00,81.64,81.65,81.58,81.59,37897.0,70.1076,70.1161,70.056,70.0646,37897.0
2017-03-13 15:25:00,81.59,81.61,81.56,81.58,81180.0,70.0646,70.0818,70.0389,70.056,81180.0
2017-03-13 15:30:00,81.59,81.6,81.56,81.58,61020.0,70.0646,70.0732,70.0389,70.056,61020.0
2017-03-13 15:35:00,81.58,81.59,81.55,81.57,123532.0,70.056,70.0646,70.0303,70.0474,123532.0
2017-03-13 15:40:00,81.57,81.62,81.56,81.6,97567.0,70.0474,70.0904,70.0389,70.0732,97567.0
2017-03-13 15:45:00,81.6,81.69,81.57,81.67,157223.0,70.0732,70.1505,70.0474,70.1333,157223.0
2017-03-13 15:50:00,81.67,81.68,81.59,81.62,64858.0,70.1333,70.1419,70.0646,70.0904,64858.0
2017-03-13 15:55:00,81.62,81.64,81.57,81.59,207780.0,70.0904,70.1076,70.0474,70.0646,207780.0
2017-03-14 09:30:00,81.68,81.81,81.58,81.79,42205.0,70.1419,70.2535,70.056,70.2364,42205.0
2017-03-14 09:35:00,81.8,81.84,81.67,81.79,33154.0,70.245,70.2793,70.1333,70.2364,33154.0
2017-03-14 09:40:00,81.8,81.88,81.7,81.86,18863.0,70.245,70.3137,70.1591,70.2965,18863.0
2017-03-14 09:45:00,81.86,81.9,81.74,81.74,30019.0,70.2965,70.3308,70.1934,70.1934,30019.0
2017-03-14 09:50:00,81.75,81.76,81.43,81.51,42971.0,70.202,70.2106,69.9272,69.9959,42971.0
2017-03-14 09:55:00,81.51,81.62,81.51,81.57,25536.0,69.9959,70.0904,69.9959,70.0474,25536.0
2017-03-14 10:00:00,81.59,81.6,81.48,81.48,29168.0,70.0646,70.0732,69.9702,69.9702,29168.0
2017-03-14 10:05:00,81.47,81.52,81.38,81.38,25697.0,69.9616,70.0045,69.8843,69.8843,25697.0
2017-03-14 10:10:00,81.38,81.57,81.38,81.55,32192.0,69.8843,70.0474,69.8843,70.0303,32192.0
2017-03-14 10:15:00,81.56,81.61,81.43,81.43,30753.0,70.0389,70.0818,69.9272,69.9272,30753.0
2017-03-14 10:20:00,81.41,81.44,81.38,81.4,22206.0,69.91,69.9358,69.8843,69.9015,22206.0
2017-03-14 10:25:00,81.4,81.44,81.34,81.41,20002.0,69.9015,69.9358,69.8499,69.91,20002.0
2017-03-14 10:30:00,81.4,81.44,81.31,81.42,32860.0,69.9015,69.9358,69.8242,69.9186,32860.0
2017-03-14 10:35:00,81.43,81.55,81.43,81.47,42972.0,69.9272,70.0303,69.9272,69.9616,42972.0
2017-03-14 10:40:00,81.47,81.5,81.41,81.44,34764.0,69.9616,69.9873,69.91,69.9358,34764.0
2017-03-14 10:45:00,81.43,81.43,81.38,81.42,29390.0,69.9272,69.9272,69.8843,69.9186,29390.0
2017-03-14 10:50:00,81.43,81.46,81.37,81.42,34055.0,69.9272,69.953,69.8757,69.9186,34055.0
2017-03-14 10:55:00,81.42,81.5,81.42,81.5,16830.0,69.9186,69.9873,69.9186,69.9873,16830.0
2017-03-14 11:00:00,81.5,81.59,81.5,81.56,23978.0,69.9873,70.0646,69.9873,70.0389,23978.0
2017-03-14 11:05:00,81.54,81.65,81.54,81.63,19890.0,70.0217,70.1161,70.0217,70.099,19890.0
2017-03-14 11:10:00,81.62,81.64,81.53,81.53,13014.0,70.0904,70.1076,70.0131,70.0131,13014.0
2017-03-14 11:15:00,81.53,81.73,81.53,81.63,26026.0,70.0131,70.1848,70.0131,70.099,26026.0
2017-03-14 11:20:00,81.63,81.74,81.63,81.67,26831.0,70.099,70.1934,70.099,70.1333,26831.0
2017-03-14 11:25:00,81.69,81.79,81.67,81.79,28904.0,70.1505,70.2364,70.1333,70.2364,28904.0
2017-03-14 11:30:00,81.79,81.81,81.76,81.81,24092.0,70.2364,70.2535,70.2106,70.2535,24092.0
2017-03-14 11:35:00,81.81,81.89,81.8,81.86,23943.0,70.2535,70.3222,70.245,70.2965,23943.0
2017-03-14 11:40:00,81.86,81.89,81.82,81.86,21403.0,70.2965,70.3222,70.2621,70.2965,21403.0
2017-03-14 11:45:00,81.87,81.98,81.87,81.98,37870.0,70.3051,70.3995,70.3051,70.3995,37870.0
2017-03-14 11:50:00,81.98,82.11,81.96,82.06,228487.0,70.3995,70.5112,70.3824,70.4682,228487.0
2017-03-14 11:55:00,82.07,82.09,81.99,82.06,36137.0,70.4768,70.494,70.4081,70.4682,36137.0
2017-03-14 12:00:00,82.07,82.17,82.07,82.11,41831.0,70.4768,70.5627,70.4768,70.5112,41831.0
2017-03-14 12:05:00,82.11,82.12,81.98,81.98,43964.0,70.5112,70.5198,70.3995,70.3995,43964.0
2017-03-14 12:10:00,81.98,81.98,81.8,81.83,45113.0,70.3995,70.3995,70.245,70.2707,45113.0
2017-03-14 12:15:00,81.83,81.88,81.81,81.83,24081.0,70.2707,70.3137,70.2535,70.2707,24081.0
2017-03-14 12:20:00,81.83,81.88,81.83,81.85,19347.0,70.2707,70.3137,70.2707,70.2879,19347.0
2017-03-14 12:25:00,81.86,81.87,81.78,81.8,15956.0,70.2965,70.3051,70.2278,70.245,15956.0
2017-03-14 12:30:00,81.8,81.83,81.77,81.77,31806.0,70.245,70.2707,70.2192,70.2192,31806.0
2017-03-14 12:35:00,81.77,81.79,81.7,81.76,18456.0,70.2192,70.2364,70.1591,70.2106,18456.0
2017-03-14 12:40:00,81.76,81.84,81.74,81.81,16739.0,70.2106,70.2793,70.1934,70.2535,16739.0
2017-03-14 12:45:00,81.82,81.86,81.8,81.86,34434.0,70.2621,70.2965,70.245,70.2965,34434.0
2017-03-14 12:50:00,81.85,81.88,81.84,81.85,19516.0,70.2879,70.3137,70.2793,70.2879,19516.0
2017-03-14 12:55:00,81.85,81.88,81.84,81.85,20863.0,70.2879,70.3137,70.2793,70.2879,20863.0
2017-03-14 13:00:00,81.85,81.9,81.83,81.86,25290.0,70.2879,70.3308,70.2707,70.2965,25290.0
2017-03-14 13:05:00,81.85,81.89,81.83,81.87,20575.0,70.2879,70.3222,70.2707,70.3051,20575.0
2017-03-14 13:10:00,81.88,82.05,81.87,82.03,41706.0,70.3137,70.4596,70.3051,70.4425,41706.0
2017-03-14 13:15:00,82.04,82.08,82.03,82.08,20663.0,70.4511,70.4854,70.4425,70.4854,20663.0
2017-03-14 13:20:00,82.07,82.07,82.01,82.04,19360.0,70.4768,70.4768,70.4253,70.4511,19360.0
2017-03-14 13:25:00,82.04,82.06,81.99,82.01,45511.0,70.4511,70.4682,70.4081,70.4253,45511.0
2017-03-14 13:30:00,82.0,82.03,81.99,82.01,46343.0,70.4167,70.4425,70.4081,70.4253,46343.0
2017-03-14 13:35:00,82.01,82.02,81.99,82.0,46761.0,70.4253,70.4339,70.4081,70.4167,46761.0
2017-03-14 13:40:00,82.01,82.02,81.92,81.92,50926.0,70.4253,70.4339,70.348,70.348,50926.0
2017-03-14 13:45:00,81.92,81.99,81.91,81.98,27214.0,70.348,70.4081,70.3394,70.3995,27214.0
2017-03-14 13:50:00,81.97,82.02,81.94,82.0,64358.0,70.3909,70.4339,70.3652,70.4167,64358.0
2017-03-14 13:55:00,82.0,82.01,81.91,81.92,25933.0,70.4167,70.4253,70.3394,70.348,25933.0
2017-03-14 14:00:00,81.92,81.95,81.9,81.94,19792.0,70.348,70.3738,70.3308,70.3652,19792.0
2017-03-14 14:05:00,81.94,81.96,81.9,81.91,30658.0,70.3652,70.3824,70.3308,70.3394,30658.0
2017-03-14 14:10:00,81.91,81.95,81.87,81.95,68980.0,70.3394,70.3738,70.3051,70.3738,68980.0
2017-03-14 14:15:00,81.95,81.99,81.94,81.96,38029.0,70.3738,70.4081,70.3652,70.3824,38029.0
2017-03-14 14:20:00,81.97,81.98,81.94,81.98,17625.0,70.3909,70.3995,70.3652,70.3995,17625.0
2017-03-14 14:25:00,81.97,82.05,81.97,82.0,15666.0,70.3909,70.4596,70.3909,70.4167,15666.0
2017-03-14 14:30:00,82.0,82.07,82.0,82.06,19141.0,70.4167,70.4768,70.4167,70.4682,19141.0
2017-03-14 14:35:00,82.05,82.05,81.98,81.99,21195.0,70.4596,70.4596,70.3995,70.4081,21195.0
2017-03-14 14:40:00,81.99,82.06,81.98,82.0,26796.0,70.4081,70.4682,70.3995,70.4167,26796.0
2017-03-14 14:45:00,82.0,82.06,81.98,82.02,20271.0,70.4167,70.4682,70.3995,70.4339,20271.0
2017-03-14 14:50:00,82.02,82.02,81.95,81.98,26961.0,70.4339,70.4339,70.3738,70.3995,26961.0
2017-03-14 14:55:00,81.98,82.02,81.98,82.01,28921.0,70.3995,70.4339,70.3995,70.4253,28921.0
2017-03-14 15:00:00,82.01,82.1,82.0,82.03,37296.0,70.4253,70.5026,70.4167,70.4425,37296.0
2017-03-14 15:05:00,82.04,82.05,81.99,82.0,28619.0,70.4511,70.4596,70.4081,70.4167,28619.0
2017-03-14 15:10:00,82.0,82.08,81.99,82.03,77591.0,70.4167,70.4854,70.4081,70.4425,77591.0
2017-03-14 15:15:00,82.02,82.04,82.0,82.04,20903.0,70.4339,70.4511,70.4167,70.4511,20903.0
2017-03-14 15:20:00,82.04,82.06,81.9,81.96,46697.0,70.4511,70.4682,70.3308,70.3824,46697.0
2017-03-14 15:25:00,81.96,82.04,81.96,82.03,94250.0,70.3824,70.4511,70.3824,70.4425,94250.0
2017-03-14 15:30:00,82.03,82.06,81.99,82.04,61841.0,70.4425,70.4682,70.4081,70.4511,61841.0
2017-03-14 15:35:00,82.04,82.04,82.0,82.04,42307.0,70.4511,70.4511,70.4167,70.4511,42307.0
2017-03-14 15:40:00,82.04,82.11,82.02,82.11,83832.0,70.4511,70.5112,70.4339,70.5112,83832.0
2017-03-14 15:45:00,82.11,82.18,82.08,82.15,92457.0,70.5112,70.5713,70.4854,70.5455,92457.0
2017-03-14 15:50:00,82.15,82.16,82.09,82.09,118782.0,70.5455,70.5541,70.494,70.494,118782.0
2017-03-14 15:55:00,82.1,82.1,81.94,81.95,251870.0,70.5026,70.5026,70.3652,70.3738,251870.0
2017-03-15 09:30:00,82.0,82.41,81.98,82.41,68850.0,70.4167,70.7688,70.3995,70.7688,68850.0
2017-03-15 09:35:00,82.41,82.47,82.33,82.35,43782.0,70.7688,70.8203,70.7001,70.7173,43782.0
2017-03-15 09:40:00,82.35,82.45,82.33,82.44,43395.0,70.7173,70.8031,70.7001,70.7946,43395.0
2017-03-15 09:45:00,82.43,82.53,82.42,82.44,52910.0,70.786,70.8718,70.7774,70.7946,52910.0
2017-03-15 09:50:00,82.45,82.47,82.4,82.41,26243.0,70.8031,70.8203,70.7602,70.7688,26243.0
2017-03-15 09:55:00,82.4,82.5,82.4,82.48,32461.0,70.7602,70.8461,70.7602,70.8289,32461.0
2017-03-15 10:00:00,82.5,82.64,82.49,82.56,90738.0,70.8461,70.9663,70.8375,70.8976,90738.0
2017-03-15 10:05:00,82.56,82.65,82.55,82.64,31406.0,70.8976,70.9749,70.889,70.9663,31406.0
2017-03-15 10:10:00,82.65,82.67,82.59,82.61,41843.0,70.9749,70.9921,70.9234,70.9405,41843.0
2017-03-15 10:15:00,82.62,82.65,82.56,82.59,37135.0,70.9491,70.9749,70.8976,70.9234,37135.0
2017-03-15 10:20:00,82.6,82.63,82.51,82.57,49229.0,70.9319,70.9577,70.8547,70.9062,49229.0
2017-03-15 10:25:00,82.57,82.61,82.51,82.59,29453.0,70.9062,70.9405,70.8547,70.9234,29453.0
2017-03-15 10:30:00,82.59,82.59,82.5,82.5,29950.0,70.9234,70.9234,70.8461,70.8461,29950.0
2017-03-15 10:35:00,82.51,82.52,82.29,82.3,32811.0,70.8547,70.8632,70.6657,70.6743,32811.0
2017-03-15 10:40:00,82.3,82.38,82.3,82.38,20830.0,70.6743,70.743,70.6743,70.743,20830.0
2017-03-15 10:45:00,82.38,82.38,82.3,82.32,31994.0,70.743,70.743,70.6743,70.6915,31994.0
2017-03-15 10:50:00,82.32,82.35,82.29,82.3,34843.0,70.6915,70.7173,70.6657,70.6743,34843.0
2017-03-15 10:55:00,82.3,82.39,82.26,82.37,49802.0,70.6743,70.7516,70.64,70.7344,49802.0
2017-03-15 11:00:00,82.38,82.48,82.36,82.45,22446.0,70.743,70.8289,70.7259,70.8031,22446.0
2017-03-15 11:05:00,82.44,82.46,82.36,82.39,35007.0,70.7946,70.8117,70.7259,70.7516,35007.0
2017-03-15 11:10:00,82.4,82.41,82.25,82.25,31662.0,70.7602,70.7688,70.6314,70.6314,31662.0
2017-03-15 11:15:00,82.25,82.3,82.21,82.26,20661.0,70.6314,70.6743,70.597,70.64,20661.0
2017-03-15 11:20:00,82.26,82.31,82.22,82.27,17622.0,70.64,70.6829,70.6056,70.6486,17622.0
2017-03-15 11:25:00,82.28,82.36,82.27,82.36,26798.0,70.6572,70.7259,70.6486,70.7259,26798.0
2017-03-15 11:30:00,82.36,82.36,82.29,82.31,38694.0,70.7259,70.7259,70.6657,70.6829,38694.0
2017-03-15 11:35:00,82.31,82.38,82.31,82.31,60078.0,70.6829,70.743,70.6829,70.6829,60078.0
2017-03-15 11:40:00,82.32,82.33,82.3,82.32,15875.0,70.6915,70.7001,70.6743,70.6915,15875.0
2017-03-15 11:45:00,82.32,82.33,82.16,82.17,18370.0,70.6915,70.7001,70.5541,70.5627,18370.0
2017-03-15 11:50:00,82.17,82.22,82.17,82.18,16963.0,70.5627,70.6056,70.5627,70.5713,16963.0
2017-03-15 11:55:00,82.18,82.23,82.18,82.23,10894.0,70.5713,70.6142,70.5713,70.6142,10894.0
2017-03-15 12:00:00,82.23,82.35,82.23,82.35,20032.0,70.6142,70.7173,70.6142,70.7173,20032.0
2017-03-15 12:05:00,82.34,82.41,82.32,82.36,38527.0,70.7087,70.7688,70.6915,70.7259,38527.0
2017-03-15 12:10:00,82.37,82.37,82.31,82.31,10800.0,70.7344,70.7344,70.6829,70.6829,10800.0
2017-03-15 12:15:00,82.31,82.35,82.27,82.33,15765.0,70.6829,70.7173,70.6486,70.7001,15765.0
2017-03-15 12:20:00,82.34,82.39,82.33,82.38,18749.0,70.7087,70.7516,70.7001,70.743,18749.0
2017-03-15 12:25:00,82.37,82.43,82.35,82.4,12499.0,70.7344,70.786,70.7173,70.7602,12499.0
2017-03-15 12:30:00,82.4,82.44,82.37,82.43,18708.0,70.7602,70.7946,70.7344,70.786,18708.0
2017-03-15 12:35:00,82.45,82.51,82.43,82.45,17718.0,70.8031,70.8547,70.786,70.8031,17718.0
2017-03-15 12:40:00,82.45,82.53,82.45,82.53,16748.0,70.8031,70.8718,70.8031,70.8718,16748.0
2017-03-15 12:45:00,82.52,82.52,82.46,82.5,20528.0,70.8632,70.8632,70.8117,70.8461,20528.0
2017-03-15 12:50:00,82.49,82.52,82.48,82.48,12400.0,70.8375,70.8632,70.8289,70.8289,12400.0
2017-03-15 12:55:00,82.48,82.54,82.48,82.5,22306.0,70.8289,70.8804,70.8289,70.8461,22306.0
2017-03-15 13:00:00,82.49,82.49,82.46,82.47,14792.0,70.8375,70.8375,70.8117,70.8203,14792.0
2017-03-15 13:05:00,82.47,82.47,82.36,82.39,29105.0,70.8203,70.8203,70.7259,70.7516,29105.0
2017-03-15 13:10:00,82.4,82.41,82.36,82.38,21189.0,70.7602,70.7688,70.7259,70.743,21189.0
2017-03-15 13:15:00,82.39,82.4,82.31,82.32,18322.0,70.7516,70.7602,70.6829,70.6915,18322.0
2017-03-15 13:20:00,82.33,82.35,82.3,82.35,10517.0,70.7001,70.7173,70.6743,70.7173,10517.0
2017-03-15 13:25:00,82.35,82.36,82.32,82.34,21675.0,70.7173,70.7259,70.6915,70.7087,21675.0
2017-03-15 13:30:00,82.34,82.35,82.3,82.32,18659.0,70.7087,70.7173,70.6743,70.6915,18659.0
2017-03-15 13:35:00,82.33,82.4,82.33,82.35,37814.0,70.7001,70.7602,70.7001,70.7173,37814.0
2017-03-15 13:40:00,82.36,82.48,82.36,82.47,24889.0,70.7259,70.8289,70.7259,70.8203,24889.0
2017-03-15 13:45:00,82.47,82.47,82.42,82.46,32171.0,70.8203,70.8203,70.7774,70.8117,32171.0
2017-03-15 13:50:00,82.46,82.6,82.44,82.6,42126.0,70.8117,70.9319,70.7946,70.9319,42126.0
2017-03-15 13:55:00,82.61,82.7,82.59,82.67,46855.0,70.9405,71.0178,70.9234,70.9921,46855.0
2017-03-15 14:00:00,82.68,82.9,82.66,82.73,68732.0,71.0006,71.1896,70.9835,71.0436,68732.0
2017-03-15 14:05:00,82.73,82.83,82.61,82.61,66209.0,71.0436,71.1295,70.9405,70.9405,66209.0
2017-03-15 14:10:00,82.64,82.77,82.64,82.71,40646.0,70.9663,71.0779,70.9663,71.0264,40646.0
2017-03-15 14:15:00,82.71,82.79,82.61,82.65,55005.0,71.0264,71.0951,70.9405,70.9749,55005.0
2017-03-15 14:20:00,82.66,82.73,82.64,82.7,29630.0,70.9835,71.0436,70.9663,71.0178,29630.0
2017-03-15 14:25:00,82.7,82.8,82.7,82.76,36566.0,71.0178,71.1037,71.0178,71.0693,36566.0
2017-03-15 14:30:00,82.75,82.79,82.63,82.65,46602.0,71.0608,71.0951,70.9577,70.9749,46602.0
2017-03-15 14:35:00,82.65,82.82,82.62,82.82,42576.0,70.9749,71.1209,70.9491,71.1209,42576.0
2017-03-15 14:40:00,82.82,82.92,82.75,82.92,62299.0,71.1209,71.2067,71.0608,71.2067,62299.0
2017-03-15 14:45:00,82.92,83.0,82.91,82.95,140819.0,71.2067,71.2754,71.1982,71.2325,140819.0
2017-03-15 14:50:00,82.95,82.96,82.87,82.89,63250.0,71.2325,71.2411,71.1638,71.181,63250.0
2017-03-15 14:55:00,82.88,82.89,82.77,82.86,43691.0,71.1724,71.181,71.0779,71.1552,43691.0
2017-03-15 15:00:00,82.87,82.93,82.86,82.92,47581.0,71.1638,71.2153,71.1552,71.2067,47581.0
2017-03-15 15:05:00,82.92,83.02,82.9,83.01,68554.0,71.2067,71.2926,71.1896,71.284,68554.0
2017-03-15 15:10:00,83.02,83.08,82.97,83.08,45984.0,71.2926,71.3441,71.2497,71.3441,45984.0
2017-03-15 15:15:00,83.07,83.15,83.06,83.13,53506.0,71.3356,71.4043,71.327,71.3871,53506.0
2017-03-15 15:20:00,83.13,83.13,83.02,83.04,35341.0,71.3871,71.3871,71.2926,71.3098,35341.0
2017-03-15 15:25:00,83.04,83.07,83.02,83.06,55919.0,71.3098,71.3356,71.2926,71.327,55919.0
2017-03-15 15:30:00,83.07,83.24,83.07,83.24,70861.0,71.3356,71.4815,71.3356,71.4815,70861.0
2017-03-15 15:35:00,83.25,83.31,83.23,83.26,85136.0,71.4901,71.5417,71.473,71.4987,85136.0
2017-03-15 15:40:00,83.27,83.27,83.12,83.15,97845.0,71.5073,71.5073,71.3785,71.4043,97845.0
2017-03-15 15:45:00,83.14,83.22,83.09,83.11,181201.0,71.3957,71.4644,71.3527,71.3699,181201.0
2017-03-15 15:50:00,83.11,83.23,83.1,83.23,167460.0,71.3699,71.473,71.3613,71.473,167460.0
2017-03-15 15:55:00,83.23,83.32,83.17,83.26,481514.0,71.473,71.5502,71.4214,71.4987,481514.0
2017-03-16 09:30:00,83.32,84.0,83.07,83.91,141845.0,71.5502,72.1342,71.3356,72.0569,141845.0
2017-03-16 09:35:00,83.94,83.99,83.53,83.81,119403.0,72.0827,72.1256,71.7306,71.971,119403.0
2017-03-16 09:40:00,83.81,83.87,83.61,83.72,68484.0,71.971,72.0225,71.7993,71.8937,68484.0
2017-03-16 09:45:00,83.71,83.96,83.67,83.96,64825.0,71.8852,72.0998,71.8508,72.0998,64825.0
2017-03-16 09:50:00,83.96,83.96,83.8,83.85,75633.0,72.0998,72.0998,71.9624,72.0054,75633.0
2017-03-16 09:55:00,83.87,83.88,83.72,83.73,41498.0,72.0225,72.0311,71.8937,71.9023,41498.0
2017-03-16 10:00:00,83.75,83.8,83.65,83.67,92380.0,71.9195,71.9624,71.8336,71.8508,92380.0
2017-03-16 10:05:00,83.68,83.79,83.68,83.68,35820.0,71.8594,71.9538,71.8594,71.8594,35820.0
2017-03-16 10:10:00,83.66,83.71,83.52,83.62,48608.0,71.8422,71.8852,71.722,71.8079,48608.0
2017-03-16 10:15:00,83.62,83.71,83.61,83.62,31467.0,71.8079,71.8852,71.7993,71.8079,31467.0
2017-03-16 10:20:00,83.61,83.87,83.59,83.86,97297.0,71.7993,72.0225,71.7821,72.014,97297.0
2017-03-16 10:25:00,83.85,83.85,83.69,83.74,42819.0,72.0054,72.0054,71.868,71.9109,42819.0
2017-03-16 10:30:00,83.75,83.87,83.69,83.87,91104.0,71.9195,72.0225,71.868,72.0225,91104.0
2017-03-16 10:35:00,83.87,83.93,83.82,83.86,49564.0,72.0225,72.0741,71.9796,72.014,49564.0
2017-03-16 10:40:00,83.86,83.86,83.69,83.75,32978.0,72.014,72.014,71.868,71.9195,32978.0
2017-03-16 10:45:00,83.75,83.76,83.67,83.7,31026.0,71.9195,71.9281,71.8508,71.8766,31026.0
2017-03-16 10:50:00,83.7,83.71,83.63,83.65,49152.0,71.8766,71.8852,71.8165,71.8336,49152.0
2017-03-16 10:55:00,83.65,83.67,83.49,83.54,36355.0,71.8336,71.8508,71.6962,71.7392,36355.0
2017-03-16 11:00:00,83.54,83.56,83.21,83.3,60475.0,71.7392,71.7563,71.4558,71.5331,60475.0
2017-03-16 11:05:00,83.31,83.47,83.3,83.45,35132.0,71.5417,71.6791,71.5331,71.6619,35132.0
2017-03-16 11:10:00,83.46,83.5,83.39,83.41,25730.0,71.6705,71.7048,71.6104,71.6275,25730.0
2017-03-16 11:15:00,83.41,83.48,83.39,83.44,28811.0,71.6275,71.6876,71.6104,71.6533,28811.0
2017-03-16 11:20:00,83.43,83.44,83.36,83.37,28732.0,71.6447,71.6533,71.5846,71.5932,28732.0
2017-03-16 11:25:00,83.36,83.56,83.33,83.55,31577.0,71.5846,71.7563,71.5588,71.7478,31577.0
2017-03-16 11:30:00,83.56,83.63,83.54,83.58,39228.0,71.7563,71.8165,71.7392,71.7735,39228.0
2017-03-16 11:35:00,83.59,83.64,83.52,83.61,38403.0,71.7821,71.825,71.722,71.7993,38403.0
2017-03-16 11:40:00,83.6,83.67,83.57,83.58,36508.0,71.7907,71.8508,71.7649,71.7735,36508.0
2017-03-16 11:45:00,83.58,83.71,83.58,83.7,42129.0,71.7735,71.8852,71.7735,71.8766,42129.0
2017-03-16 11:50:00,83.7,83.71,83.55,83.58,36677.0,71.8766,71.8852,71.7478,71.7735,36677.0
2017-03-16 11:55:00,83.57,83.62,83.54,83.61,30350.0,71.7649,71.8079,71.7392,71.7993,30350.0
2017-03-16 12:00:00,83.6,83.65,83.54,83.59,34723.0,71.7907,71.8336,71.7392,71.7821,34723.0
2017-03-16 12:05:00,83.59,83.62,83.48,83.49,32752.0,71.7821,71.8079,71.6876,71.6962,32752.0
2017-03-16 12:10:00,83.51,83.59,83.46,83.56,32650.0,71.7134,71.7821,71.6705,71.7563,32650.0
2017-03-16 12:15:00,83.56,83.66,83.55,83.66,33572.0,71.7563,71.8422,71.7478,71.8422,33572.0
2017-03-16 12:20:00,83.66,83.68,83.6,83.67,39418.0,71.8422,71.8594,71.7907,71.8508,39418.0
2017-03-16 12:25:00,83.66,83.73,83.65,83.71,36525.0,71.8422,71.9023,71.8336,71.8852,36525.0
2017-03-16 12:30:00,83.73,83.73,83.59,83.61,31012.0,71.9023,71.9023,71.7821,71.7993,31012.0
2017-03-16 12:35:00,83.61,83.64,83.57,83.57,25166.0,71.7993,71.825,71.7649,71.7649,25166.0
2017-03-16 12:40:00,83.58,83.64,83.58,83.6,26433.0,71.7735,71.825,71.7735,71.7907,26433.0
2017-03-16 12:45:00,83.61,83.7,83.6,83.61,29798.0,71.7993,71.8766,71.7907,71.7993,29798.0
2017-03-16 12:50:00,83.6,83.66,83.59,83.65,17521.0,71.7907,71.8422,71.7821,71.8336,17521.0
2017-03-16 12:55:00,83.65,83.65,83.57,83.57,36897.0,71.8336,71.8336,71.7649,71.7649,36897.0
2017-03-16 13:00:00,83.58,83.59,83.53,83.54,39588.0,71.7735,71.7821,71.7306,71.7392,39588.0
2017-03-16 13:05:00,83.55,83.59,83.54,83.55,27256.0,71.7478,71.7821,71.7392,71.7478,27256.0
2017-03-16 13:10:00,83.54,83.59,83.52,83.58,41749.0,71.7392,71.7821,71.722,71.7735,41749.0
2017-03-16 13:15:00,83.57,83.59,83.5,83.53,26372.0,71.7649,71.7821,71.7048,71.7306,26372.0
2017-03-16 13:20:00,83.53,83.56,83.5,83.54,25308.0,71.7306,71.7563,71.7048,71.7392,25308.0
2017-03-16 13:25:00,83.53,83.6,83.51,83.52,55732.0,71.7306,71.7907,71.7134,71.722,55732.0
2017-03-16 13:30:00,83.53,83.61,83.5,83.54,54648.0,71.7306,71.7993,71.7048,71.7392,54648.0
2017-03-16 13:35:00,83.55,83.58,83.5,83.56,57665.0,71.7478,71.7735,71.7048,71.7563,57665.0
2017-03-16 13:40:00,83.55,83.55,83.42,83.46,32089.0,71.7478,71.7478,71.6361,71.6705,32089.0
2017-03-16 13:45:00,83.47,83.49,83.44,83.47,25083.0,71.6791,71.6962,71.6533,71.6791,25083.0
2017-03-16 13:50:00,83.47,83.53,83.42,83.44,37039.0,71.6791,71.7306,71.6361,71.6533,37039.0
2017-03-16 13:55:00,83.44,83.44,83.36,83.37,34901.0,71.6533,71.6533,71.5846,71.5932,34901.0
2017-03-16 14:00:00,83.37,83.39,83.33,83.35,30122.0,71.5932,71.6104,71.5588,71.576,30122.0
2017-03-16 14:05:00,83.35,83.37,83.31,83.31,25986.0,71.576,71.5932,71.5417,71.5417,25986.0
2017-03-16 14:10:00,83.31,83.34,83.27,83.34,56568.0,71.5417,71.5674,71.5073,71.5674,56568.0
2017-03-16 14:15:00,83.34,83.34,83.28,83.32,28775.0,71.5674,71.5674,71.5159,71.5502,28775.0
2017-03-16 14:20:00,83.32,83.32,83.24,83.27,32125.0,71.5502,71.5502,71.4815,71.5073,32125.0
2017-03-16 14:25:00,83.27,83.3,83.25,83.3,32869.0,71.5073,71.5331,71.4901,71.5331,32869.0
2017-03-16 14:30:00,83.29,83.32,83.26,83.31,41345.0,71.5245,71.5502,71.4987,71.5417,41345.0
2017-03-16 14:35:00,83.32,83.34,83.29,83.31,31533.0,71.5502,71.5674,71.5245,71.5417,31533.0
2017-03-16 14:40:00,83.31,83.32,83.18,83.19,37487.0,71.5417,71.5502,71.43,71.4386,37487.0
2017-03-16 14:45:00,83.19,83.19,83.12,83.19,37260.0,71.4386,71.4386,71.3785,71.4386,37260.0
2017-03-16 14:50:00,83.19,83.19,83.11,83.16,32822.0,71.4386,71.4386,71.3699,71.4128,32822.0
2017-03-16 14:55:00,83.16,83.18,83.13,83.17,32024.0,71.4128,71.43,71.3871,71.4214,32024.0
2017-03-16 15:00:00,83.17,83.19,83.1,83.17,46386.0,71.4214,71.4386,71.3613,71.4214,46386.0
2017-03-16 15:05:00,83.17,83.22,83.16,83.17,35541.0,71.4214,71.4644,71.4128,71.4214,35541.0
2017-03-16 15:10:00,83.17,83.23,83.17,83.18,39352.0,71.4214,71.473,71.4214,71.43,39352.0
2017-03-16 15:15:00,83.19,83.2,83.13,83.14,86121.0,71.4386,71.4472,71.3871,71.3957,86121.0
2017-03-16 15:20:00,83.15,83.19,83.13,83.15,156488.0,71.4043,71.4386,71.3871,71.4043,156488.0
2017-03-16 15:25:00,83.15,83.16,83.07,83.12,51870.0,71.4043,71.4128,71.3356,71.3785,51870.0
2017-03-16 15:30:00,83.12,83.18,83.09,83.18,65008.0,71.3785,71.43,71.3527,71.43,65008.0
2017-03-16 15:35:00,83.18,83.24,83.17,83.2,49906.0,71.43,71.4815,71.4214,71.4472,49906.0
2017-03-16 15:40:00,83.2,83.23,83.16,83.2,61529.0,71.4472,71.473,71.4128,71.4472,61529.0
2017-03-16 15:45:00,83.2,83.23,83.14,83.17,78266.0,71.4472,71.473,71.3957,71.4214,78266.0
2017-03-16 15:50:00,83.18,83.2,83.1,83.13,87571.0,71.43,71.4472,71.3613,71.3871,87571.0
2017-03-16 15:55:00,83.13,83.24,83.09,83.21,242857.0,71.3871,71.4815,71.3527,71.4558,242857.0
2017-03-17 09:30:00,83.62,83.74,83.39,83.47,826271.0,71.8079,71.9109,71.6104,71.6791,826271.0
2017-03-17 09:35:00,83.46,83.52,83.3,83.4,33232.0,71.6705,71.722,71.5331,71.6189,33232.0
2017-03-17 09:40:00,83.41,83.42,83.2,83.27,36445.0,71.6275,71.6361,71.4472,71.5073,36445.0
2017-03-17 09:45:00,83.29,83.29,83.1,83.13,50200.0,71.5245,71.5245,71.3613,71.3871,50200.0
2017-03-17 09:50:00,83.12,83.27,83.04,83.16,53724.0,71.3785,71.5073,71.3098,71.4128,53724.0
2017-03-17 09:55:00,83.16,83.36,83.11,83.36,56707.0,71.4128,71.5846,71.3699,71.5846,56707.0
2017-03-17 10:00:00,83.35,83.38,83.21,83.27,31822.0,71.576,71.6018,71.4558,71.5073,31822.0
2017-03-17 10:05:00,83.27,83.29,83.15,83.24,37631.0,71.5073,71.5245,71.4043,71.4815,37631.0
2017-03-17 10:10:00,83.24,83.24,83.18,83.19,29244.0,71.4815,71.4815,71.43,71.4386,29244.0
2017-03-17 10:15:00,83.18,83.19,83.1,83.13,25356.0,71.43,71.4386,71.3613,71.3871,25356.0
2017-03-17 10:20:00,83.13,83.26,83.12,83.21,33493.0,71.3871,71.4987,71.3785,71.4558,33493.0
2017-03-17 10:25:00,83.21,83.29,83.2,83.28,49581.0,71.4558,71.5245,71.4472,71.5159,49581.0
2017-03-17 10:30:00,83.28,83.36,83.24,83.3,51090.0,71.5159,71.5846,71.4815,71.5331,51090.0
2017-03-17 10:35:00,83.29,83.3,83.2,83.27,49655.0,71.5245,71.5331,71.4472,71.5073,49655.0
2017-03-17 10:40:00,83.26,83.4,83.26,83.32,56970.0,71.4987,71.6189,71.4987,71.5502,56970.0
2017-03-17 10:45:00,83.32,83.38,83.29,83.37,32019.0,71.5502,71.6018,71.5245,71.5932,32019.0
2017-03-17 10:50:00,83.36,83.37,83.31,83.31,20248.0,71.5846,71.5932,71.5417,71.5417,20248.0
2017-03-17 10:55:00,83.32,83.33,83.23,83.24,23380.0,71.5502,71.5588,71.473,71.4815,23380.0
2017-03-17 11:00:00,83.25,83.27,83.18,83.19,28972.0,71.4901,71.5073,71.43,71.4386,28972.0
2017-03-17 11:05:00,83.19,83.21,83.12,83.14,27450.0,71.4386,71.4558,71.3785,71.3957,27450.0
2017-03-17 11:10:00,83.14,83.25,83.13,83.24,35653.0,71.3957,71.4901,71.3871,71.4815,35653.0
2017-03-17 11:15:00,83.25,83.33,83.25,83.33,20326.0,71.4901,71.5588,71.4901,71.5588,20326.0
2017-03-17 11:20:00,83.33,83.33,83.23,83.25,27711.0,71.5588,71.5588,71.473,71.4901,27711.0
2017-03-17 11:25:00,83.25,83.3,83.21,83.21,28654.0,71.4901,71.5331,71.4558,71.4558,28654.0
2017-03-17 11:30:00,83.21,83.24,83.16,83.16,31276.0,71.4558,71.4815,71.4128,71.4128,31276.0
2017-03-17 11:35:00,83.15,83.16,83.0,83.0,33518.0,71.4043,71.4128,71.2754,71.2754,33518.0
2017-03-17 11:40:00,83.0,83.07,82.98,83.06,91691.0,71.2754,71.3356,71.2583,71.327,91691.0
2017-03-17 11:45:00,83.07,83.14,83.06,83.13,21057.0,71.3356,71.3957,71.327,71.3871,21057.0
2017-03-17 11:50:00,83.14,83.21,83.13,83.18,23386.0,71.3957,71.4558,71.3871,71.43,23386.0
2017-03-17 11:55:00,83.19,83.22,83.14,83.17,26374.0,71.4386,71.4644,71.3957,71.4214,26374.0
2017-03-17 12:00:00,83.17,83.21,83.12,83.21,25201.0,71.4214,71.4558,71.3785,71.4558,25201.0
2017-03-17 12:05:00,83.21,83.27,83.19,83.25,20179.0,71.4558,71.5073,71.4386,71.4901,20179.0
2017-03-17 12:10:00,83.25,83.26,83.21,83.23,52537.0,71.4901,71.4987,71.4558,71.473,52537.0
2017-03-17 12:15:00,83.23,83.23,83.16,83.23,36141.0,71.473,71.473,71.4128,71.473,36141.0
2017-03-17 12:20:00,83.23,83.25,83.2,83.2,26096.0,71.473,71.4901,71.4472,71.4472,26096.0
2017-03-17 12:25:00,83.19,83.19,83.12,83.13,16217.0,71.4386,71.4386,71.3785,71.3871,16217.0
2017-03-17 12:30:00,83.14,83.19,83.13,83.17,22062.0,71.3957,71.4386,71.3871,71.4214,22062.0
2017-03-17 12:35:00,83.17,83.22,83.17,83.18,21958.0,71.4214,71.4644,71.4214,71.43,21958.0
2017-03-17 12:40:00,83.19,83.2,83.14,83.16,23417.0,71.4386,71.4472,71.3957,71.4128,23417.0
2017-03-17 12:45:00,83.16,83.16,83.06,83.07,31605.0,71.4128,71.4128,71.327,71.3356,31605.0
2017-03-17 12:50:00,83.07,83.11,83.07,83.1,25435.0,71.3356,71.3699,71.3356,71.3613,25435.0
2017-03-17 12:55:00,83.1,83.16,83.09,83.14,42533.0,71.3613,71.4128,71.3527,71.3957,42533.0
2017-03-17 13:00:00,83.14,83.18,83.13,83.16,23538.0,71.3957,71.43,71.3871,71.4128,23538.0
2017-03-17 13:05:00,83.15,83.16,83.11,83.12,15097.0,71.4043,71.4128,71.3699,71.3785,15097.0
2017-03-17 13:10:00,83.12,83.15,83.1,83.14,25430.0,71.3785,71.4043,71.3613,71.3957,25430.0
2017-03-17 13:15:00,83.15,83.17,83.12,83.14,12956.0,71.4043,71.4214,71.3785,71.3957,12956.0
2017-03-17 13:20:00,83.14,83.14,83.08,83.11,20910.0,71.3957,71.3957,71.3441,71.3699,20910.0
2017-03-17 13:25:00,83.12,83.14,83.11,83.14,18193.0,71.3785,71.3957,71.3699,71.3957,18193.0
2017-03-17 13:30:00,83.14,83.16,83.12,83.13,16230.0,71.3957,71.4128,71.3785,71.3871,16230.0
2017-03-17 13:35:00,83.13,83.16,83.12,83.16,25605.0,71.3871,71.4128,71.3785,71.4128,25605.0
2017-03-17 13:40:00,83.16,83.26,83.15,83.25,23692.0,71.4128,71.4987,71.4043,71.4901,23692.0
2017-03-17 13:45:00,83.25,83.29,83.22,83.26,13797.0,71.4901,71.5245,71.4644,71.4987,13797.0
2017-03-17 13:50:00,83.26,83.27,83.23,83.25,12811.0,71.4987,71.5073,71.473,71.4901,12811.0
2017-03-17 13:55:00,83.25,83.26,83.2,83.21,20454.0,71.4901,71.4987,71.4472,71.4558,20454.0
2017-03-17 14:00:00,83.21,83.28,83.21,83.27,17286.0,71.4558,71.5159,71.4558,71.5073,17286.0
2017-03-17 14:05:00,83.27,83.32,83.26,83.27,25241.0,71.5073,71.5502,71.4987,71.5073,25241.0
2017-03-17 14:10:00,83.26,83.29,83.25,83.28,36838.0,71.4987,71.5245,71.4901,71.5159,36838.0
2017-03-17 14:15:00,83.28,83.29,83.26,83.28,13286.0,71.5159,71.5245,71.4987,71.5159,13286.0
2017-03-17 14:20:00,83.28,83.29,83.23,83.24,24565.0,71.5159,71.5245,71.473,71.4815,24565.0
2017-03-17 14:25:00,83.24,83.27,83.22,83.22,11458.0,71.4815,71.5073,71.4644,71.4644,11458.0
2017-03-17 14:30:00,83.22,83.23,83.19,83.19,12911.0,71.4644,71.473,71.4386,71.4386,12911.0
2017-03-17 14:35:00,83.2,83.22,83.17,83.19,30166.0,71.4472,71.4644,71.4214,71.4386,30166.0
2017-03-17 14:40:00,83.2,83.22,83.15,83.21,54047.0,71.4472,71.4644,71.4043,71.4558,54047.0
2017-03-17 14:45:00,83.21,83.22,83.18,83.2,15554.0,71.4558,71.4644,71.43,71.4472,15554.0
2017-03-17 14:50:00,83.2,83.21,83.15,83.15,18490.0,71.4472,71.4558,71.4043,71.4043,18490.0
2017-03-17 14:55:00,83.16,83.2,83.13,83.13,32857.0,71.4128,71.4472,71.3871,71.3871,32857.0
2017-03-17 15:00:00,83.13,83.16,83.13,83.16,33735.0,71.3871,71.4128,71.3871,71.4128,33735.0
2017-03-17 15:05:00,83.16,83.16,83.14,83.15,18565.0,71.4128,71.4128,71.3957,71.4043,18565.0
2017-03-17 15:10:00,83.16,83.16,83.12,83.16,37195.0,71.4128,71.4128,71.3785,71.4128,37195.0
2017-03-17 15:15:00,83.16,83.21,83.15,83.2,25870.0,71.4128,71.4558,71.4043,71.4472,25870.0
2017-03-17 15:20:00,83.21,83.25,83.18,83.19,35356.0,71.4558,71.4901,71.43,71.4386,35356.0
2017-03-17 15:25:00,83.19,83.25,83.18,83.25,46082.0,71.4386,71.4901,71.43,71.4901,46082.0
2017-03-17 15:30:00,83.25,83.26,83.21,83.23,61832.0,71.4901,71.4987,71.4558,71.473,61832.0
2017-03-17 15:35:00,83.22,83.26,83.18,83.25,46738.0,71.4644,71.4987,71.43,71.4901,46738.0
2017-03-17 15:40:00,83.26,83.36,83.25,83.34,70255.0,71.4987,71.5846,71.4901,71.5674,70255.0
2017-03-17 15:45:00,83.35,83.41,83.34,83.38,125799.0,71.576,71.6275,71.5674,71.6018,125799.0
2017-03-17 15:50:00,83.38,83.47,83.37,83.46,98899.0,71.6018,71.6791,71.5932,71.6705,98899.0
2017-03-17 15:55:00,83.46,83.58,83.45,83.52,399385.0,71.6705,71.7735,71.6619,71.722,399385.0
2017-03-20 09:30:00,83.53,83.53,82.95,83.02,83315.0,71.7306,71.7306,71.2325,71.2926,83315.0
2017-03-20 09:35:00,83.0,83.02,82.77,82.95,57252.0,71.2754,71.2926,71.0779,71.2325,57252.0
2017-03-20 09:40:00,82.97,83.06,82.94,82.95,121899.0,71.2497,71.327,71.2239,71.2325,121899.0
2017-03-20 09:45:00,82.97,83.03,82.85,82.93,83695.0,71.2497,71.3012,71.1466,71.2153,83695.0
2017-03-20 09:50:00,82.92,83.06,82.92,83.02,81813.0,71.2067,71.327,71.2067,71.2926,81813.0
2017-03-20 09:55:00,83.02,83.05,82.88,82.88,59370.0,71.2926,71.3184,71.1724,71.1724,59370.0
2017-03-20 10:00:00,82.88,82.96,82.84,82.88,57707.0,71.1724,71.2411,71.138,71.1724,57707.0
2017-03-20 10:05:00,82.89,82.95,82.85,82.88,69853.0,71.181,71.2325,71.1466,71.1724,69853.0
2017-03-20 10:10:00,82.89,82.94,82.85,82.89,76635.0,71.181,71.2239,71.1466,71.181,76635.0
2017-03-20 10:15:00,82.88,82.94,82.88,82.91,105615.0,71.1724,71.2239,71.1724,71.1982,105615.0
2017-03-20 10:20:00,82.91,82.93,82.88,82.91,40113.0,71.1982,71.2153,71.1724,71.1982,40113.0
2017-03-20 10:25:00,82.92,82.93,82.9,82.9,86567.0,71.2067,71.2153,71.1896,71.1896,86567.0
2017-03-20 10:30:00,82.91,82.92,82.71,82.71,65836.0,71.1982,71.2067,71.0264,71.0264,65836.0
2017-03-20 10:35:00,82.71,82.76,82.65,82.72,74495.0,71.0264,71.0693,70.9749,71.035,74495.0
2017-03-20 10:40:00,82.72,82.75,82.69,82.71,59018.0,71.035,71.0608,71.0092,71.0264,59018.0
2017-03-20 10:45:00,82.73,82.74,82.67,82.69,40375.0,71.0436,71.0522,70.9921,71.0092,40375.0
2017-03-20 10:50:00,82.7,82.74,82.65,82.71,32149.0,71.0178,71.0522,70.9749,71.0264,32149.0
2017-03-20 10:55:00,82.71,82.74,82.62,82.68,44862.0,71.0264,71.0522,70.9491,71.0006,44862.0
2017-03-20 11:00:00,82.69,82.79,82.68,82.71,38363.0,71.0092,71.0951,71.0006,71.0264,38363.0
2017-03-20 11:05:00,82.72,82.78,82.71,82.78,52987.0,71.035,71.0865,71.0264,71.0865,52987.0
2017-03-20 11:10:00,82.79,82.79,82.71,82.72,39181.0,71.0951,71.0951,71.0264,71.035,39181.0
2017-03-20 11:15:00,82.71,82.76,82.69,82.71,30690.0,71.0264,71.0693,71.0092,71.0264,30690.0
2017-03-20 11:20:00,82.72,82.75,82.7,82.73,27067.0,71.035,71.0608,71.0178,71.0436,27067.0
2017-03-20 11:25:00,82.73,82.84,82.73,82.82,35102.0,71.0436,71.138,71.0436,71.1209,35102.0
2017-03-20 11:30:00,82.82,82.9,82.78,82.87,28679.0,71.1209,71.1896,71.0865,71.1638,28679.0
2017-03-20 11:35:00,82.87,82.93,82.86,82.91,28620.0,71.1638,71.2153,71.1552,71.1982,28620.0
2017-03-20 11:40:00,82.91,82.97,82.9,82.96,32890.0,71.1982,71.2497,71.1896,71.2411,32890.0
2017-03-20 11:45:00,82.96,82.97,82.84,82.85,48346.0,71.2411,71.2497,71.138,71.1466,48346.0
2017-03-20 11:50:00,82.84,82.96,82.84,82.95,38630.0,71.138,71.2411,71.138,71.2325,38630.0
2017-03-20 11:55:00,82.95,83.02,82.93,83.02,43237.0,71.2325,71.2926,71.2153,71.2926,43237.0
2017-03-20 12:00:00,83.02,83.02,82.94,82.99,49493.0,71.2926,71.2926,71.2239,71.2669,49493.0
2017-03-20 12:05:00,82.99,83.08,82.99,83.01,40524.0,71.2669,71.3441,71.2669,71.284,40524.0
2017-03-20 12:10:00,83.01,83.1,83.0,83.1,20615.0,71.284,71.3613,71.2754,71.3613,20615.0
2017-03-20 12:15:00,83.09,83.1,82.97,82.99,40822.0,71.3527,71.3613,71.2497,71.2669,40822.0
2017-03-20 12:20:00,82.98,83.02,82.94,83.01,30689.0,71.2583,71.2926,71.2239,71.284,30689.0
2017-03-20 12:25:00,83.02,83.03,82.96,82.97,17539.0,71.2926,71.3012,71.2411,71.2497,17539.0
2017-03-20 12:30:00,82.96,82.98,82.92,82.95,24329.0,71.2411,71.2583,71.2067,71.2325,24329.0
2017-03-20 12:35:00,82.96,82.96,82.82,82.83,38047.0,71.2411,71.2411,71.1209,71.1295,38047.0
2017-03-20 12:40:00,82.82,82.89,82.81,82.89,29853.0,71.1209,71.181,71.1123,71.181,29853.0
2017-03-20 12:45:00,82.88,82.92,82.83,82.84,36226.0,71.1724,71.2067,71.1295,71.138,36226.0
2017-03-20 12:50:00,82.84,82.86,82.83,82.83,17352.0,71.138,71.1552,71.1295,71.1295,17352.0
2017-03-20 12:55:00,82.84,82.89,82.82,82.88,62655.0,71.138,71.181,71.1209,71.1724,62655.0
2017-03-20 13:00:00,82.89,82.89,82.84,82.84,20701.0,71.181,71.181,71.138,71.138,20701.0
2017-03-20 13:05:00,82.85,82.89,82.82,82.84,30084.0,71.1466,71.181,71.1209,71.138,30084.0
2017-03-20 13:10:00,82.84,82.86,82.82,82.85,23357.0,71.138,71.1552,71.1209,71.1466,23357.0
2017-03-20 13:15:00,82.84,82.84,82.7,82.71,31425.0,71.138,71.138,71.0178,71.0264,31425.0
2017-03-20 13:20:00,82.71,82.72,82.59,82.61,70258.0,71.0264,71.035,70.9234,70.9405,70258.0
2017-03-20 13:25:00,82.6,82.62,82.5,82.53,81909.0,70.9319,70.9491,70.8461,70.8718,81909.0
2017-03-20 13:30:00,82.54,82.72,82.54,82.68,75387.0,70.8804,71.035,70.8804,71.0006,75387.0
2017-03-20 13:35:00,82.68,82.78,82.66,82.7,27711.0,71.0006,71.0865,70.9835,71.0178,27711.0
2017-03-20 13:40:00,82.7,82.7,82.52,82.57,64945.0,71.0178,71.0178,70.8632,70.9062,64945.0
2017-03-20 13:45:00,82.57,82.59,82.51,82.53,24502.0,70.9062,70.9234,70.8547,70.8718,24502.0
2017-03-20 13:50:00,82.53,82.56,82.44,82.45,71315.0,70.8718,70.8976,70.7946,70.8031,71315.0
2017-03-20 13:55:00,82.46,82.52,82.44,82.52,45717.0,70.8117,70.8632,70.7946,70.8632,45717.0
2017-03-20 14:00:00,82.52,82.57,82.5,82.52,122955.0,70.8632,70.9062,70.8461,70.8632,122955.0
2017-03-20 14:05:00,82.53,82.55,82.48,82.49,108638.0,70.8718,70.889,70.8289,70.8375,108638.0
2017-03-20 14:10:00,82.5,82.61,82.49,82.6,66813.0,70.8461,70.9405,70.8375,70.9319,66813.0
2017-03-20 14:15:00,82.61,82.72,82.61,82.72,38099.0,70.9405,71.035,70.9405,71.035,38099.0
2017-03-20 14:20:00,82.73,82.74,82.69,82.69,23693.0,71.0436,71.0522,71.0092,71.0092,23693.0
2017-03-20 14:25:00,82.69,82.75,82.67,82.7,49354.0,71.0092,71.0608,70.9921,71.0178,49354.0
2017-03-20 14:30:00,82.7,82.7,82.67,82.7,37624.0,71.0178,71.0178,70.9921,71.0178,37624.0
2017-03-20 14:35:00,82.7,82.71,82.46,82.48,158526.0,71.0178,71.0264,70.8117,70.8289,158526.0
2017-03-20 14:40:00,82.49,82.52,82.31,82.31,190485.0,70.8375,70.8632,70.6829,70.6829,190485.0
2017-03-20 14:45:00,82.33,82.34,82.14,82.24,125984.0,70.7001,70.7087,70.5369,70.6228,125984.0
2017-03-20 14:50:00,82.24,82.3,82.17,82.26,72135.0,70.6228,70.6743,70.5627,70.64,72135.0
2017-03-20 14:55:00,82.26,82.3,82.2,82.23,53103.0,70.64,70.6743,70.5885,70.6142,53103.0
2017-03-20 15:00:00,82.24,82.24,82.17,82.19,51203.0,70.6228,70.6228,70.5627,70.5799,51203.0
2017-03-20 15:05:00,82.19,82.33,82.18,82.28,40667.0,70.5799,70.7001,70.5713,70.6572,40667.0
2017-03-20 15:10:00,82.29,82.4,82.28,82.4,54500.0,70.6657,70.7602,70.6572,70.7602,54500.0
2017-03-20 15:15:00,82.39,82.49,82.38,82.45,63272.0,70.7516,70.8375,70.743,70.8031,63272.0
2017-03-20 15:20:00,82.46,82.47,82.41,82.43,81400.0,70.8117,70.8203,70.7688,70.786,81400.0
2017-03-20 15:25:00,82.43,82.45,82.41,82.43,50437.0,70.786,70.8031,70.7688,70.786,50437.0
2017-03-20 15:30:00,82.43,82.47,82.4,82.42,63539.0,70.786,70.8203,70.7602,70.7774,63539.0
2017-03-20 15:35:00,82.41,82.52,82.4,82.42,50187.0,70.7688,70.8632,70.7602,70.7774,50187.0
2017-03-20 15:40:00,82.42,82.45,82.4,82.41,76541.0,70.7774,70.8031,70.7602,70.7688,76541.0
2017-03-20 15:45:00,82.42,82.46,82.41,82.42,96082.0,70.7774,70.8117,70.7688,70.7774,96082.0
2017-03-20 15:50:00,82.42,82.47,82.35,82.35,100844.0,70.7774,70.8203,70.7173,70.7173,100844.0
2017-03-20 15:55:00,82.36,82.4,82.31,82.35,189872.0,70.7259,70.7602,70.6829,70.7173,189872.0
2017-03-21 09:30:00,82.81,83.3,82.71,83.13,148464.0,71.1123,71.5331,71.0264,71.3871,148464.0
2017-03-21 09:35:00,83.11,83.13,82.89,82.98,58635.0,71.3699,71.3871,71.181,71.2583,58635.0
2017-03-21 09:40:00,82.97,83.07,82.86,82.96,52128.0,71.2497,71.3356,71.1552,71.2411,52128.0
2017-03-21 09:45:00,82.95,83.06,82.94,82.96,49793.0,71.2325,71.327,71.2239,71.2411,49793.0
2017-03-21 09:50:00,82.95,82.95,82.89,82.9,43425.0,71.2325,71.2325,71.181,71.1896,43425.0
2017-03-21 09:55:00,82.9,82.9,82.78,82.79,46770.0,71.1896,71.1896,71.0865,71.0951,46770.0
2017-03-21 10:00:00,82.79,82.79,82.6,82.68,87677.0,71.0951,71.0951,70.9319,71.0006,87677.0
2017-03-21 10:05:00,82.69,82.69,82.55,82.59,38667.0,71.0092,71.0092,70.889,70.9234,38667.0
2017-03-21 10:10:00,82.59,82.63,82.54,82.55,43895.0,70.9234,70.9577,70.8804,70.889,43895.0
2017-03-21 10:15:00,82.55,82.59,82.47,82.56,64032.0,70.889,70.9234,70.8203,70.8976,64032.0
2017-03-21 10:20:00,82.56,82.56,82.41,82.41,33632.0,70.8976,70.8976,70.7688,70.7688,33632.0
2017-03-21 10:25:00,82.41,82.42,82.17,82.19,37328.0,70.7688,70.7774,70.5627,70.5799,37328.0
2017-03-21 10:30:00,82.19,82.29,82.12,82.27,52810.0,70.5799,70.6657,70.5198,70.6486,52810.0
2017-03-21 10:35:00,82.28,82.36,82.27,82.36,49434.0,70.6572,70.7259,70.6486,70.7259,49434.0
2017-03-21 10:40:00,82.37,82.46,82.3,82.3,33423.0,70.7344,70.8117,70.6743,70.6743,33423.0
2017-03-21 10:45:00,82.32,82.38,82.3,82.37,51836.0,70.6915,70.743,70.6743,70.7344,51836.0
2017-03-21 10:50:00,82.36,82.38,82.18,82.18,48646.0,70.7259,70.743,70.5713,70.5713,48646.0
2017-03-21 10:55:00,82.19,82.22,82.08,82.17,42605.0,70.5799,70.6056,70.4854,70.5627,42605.0
2017-03-21 11:00:00,82.17,82.23,82.13,82.16,46959.0,70.5627,70.6142,70.5283,70.5541,46959.0
2017-03-21 11:05:00,82.15,82.23,82.08,82.18,49337.0,70.5455,70.6142,70.4854,70.5713,49337.0
2017-03-21 11:10:00,82.18,82.28,82.16,82.19,54676.0,70.5713,70.6572,70.5541,70.5799,54676.0
2017-03-21 11:15:00,82.18,82.18,81.85,81.93,75077.0,70.5713,70.5713,70.2879,70.3566,75077.0
2017-03-21 11:20:00,81.92,82.06,81.87,82.01,91368.0,70.348,70.4682,70.3051,70.4253,91368.0
2017-03-21 11:25:00,82.02,82.05,81.93,81.96,84754.0,70.4339,70.4596,70.3566,70.3824,84754.0
2017-03-21 11:30:00,81.95,81.98,81.73,81.77,65949.0,70.3738,70.3995,70.1848,70.2192,65949.0
2017-03-21 11:35:00,81.76,81.85,81.72,81.75,55094.0,70.2106,70.2879,70.1763,70.202,55094.0
2017-03-21 11:40:00,81.74,81.79,81.71,81.78,46905.0,70.1934,70.2364,70.1677,70.2278,46905.0
2017-03-21 11:45:00,81.78,81.91,81.78,81.88,57223.0,70.2278,70.3394,70.2278,70.3137,57223.0
2017-03-21 11:50:00,81.88,82.01,81.87,82.0,41631.0,70.3137,70.4253,70.3051,70.4167,41631.0
2017-03-21 11:55:00,81.98,82.13,81.97,82.12,33688.0,70.3995,70.5283,70.3909,70.5198,33688.0
2017-03-21 12:00:00,82.12,82.26,82.09,82.24,40483.0,70.5198,70.64,70.494,70.6228,40483.0
2017-03-21 12:05:00,82.23,82.37,82.21,82.36,44264.0,70.6142,70.7344,70.597,70.7259,44264.0
2017-03-21 12:10:00,82.36,82.36,82.2,82.24,45753.0,70.7259,70.7259,70.5885,70.6228,45753.0
2017-03-21 12:15:00,82.23,82.26,82.14,82.19,25962.0,70.6142,70.64,70.5369,70.5799,25962.0
2017-03-21 12:20:00,82.19,82.24,82.13,82.16,22898.0,70.5799,70.6228,70.5283,70.5541,22898.0
2017-03-21 12:25:00,82.15,82.18,82.05,82.18,27206.0,70.5455,70.5713,70.4596,70.5713,27206.0
2017-03-21 12:30:00,82.17,82.27,82.17,82.24,22658.0,70.5627,70.6486,70.5627,70.6228,22658.0
2017-03-21 12:35:00,82.24,82.25,82.18,82.21,23372.0,70.6228,70.6314,70.5713,70.597,23372.0
2017-03-21 12:40:00,82.22,82.24,82.19,82.23,20893.0,70.6056,70.6228,70.5799,70.6142,20893.0
2017-03-21 12:45:00,82.22,82.22,82.08,82.14,27808.0,70.6056,70.6056,70.4854,70.5369,27808.0
2017-03-21 12:50:00,82.13,82.16,82.06,82.16,39822.0,70.5283,70.5541,70.4682,70.5541,39822.0
2017-03-21 12:55:00,82.15,82.25,82.15,82.18,48885.0,70.5455,70.6314,70.5455,70.5713,48885.0
2017-03-21 13:00:00,82.18,82.26,82.17,82.2,20796.0,70.5713,70.64,70.5627,70.5885,20796.0
2017-03-21 13:05:00,82.19,82.19,82.08,82.1,22405.0,70.5799,70.5799,70.4854,70.5026,22405.0
2017-03-21 13:10:00,82.09,82.16,82.04,82.05,60367.0,70.494,70.5541,70.4511,70.4596,60367.0
2017-03-21 13:15:00,82.06,82.21,82.05,82.2,26730.0,70.4682,70.597,70.4596,70.5885,26730.0
2017-03-21 13:20:00,82.2,82.2,82.02,82.09,28427.0,70.5885,70.5885,70.4339,70.494,28427.0
2017-03-21 13:25:00,82.1,82.19,82.09,82.19,28309.0,70.5026,70.5799,70.494,70.5799,28309.0
2017-03-21 13:30:00,82.18,82.24,82.18,82.2,19656.0,70.5713,70.6228,70.5713,70.5885,19656.0
2017-03-21 13:35:00,82.2,82.2,82.08,82.11,32945.0,70.5885,70.5885,70.4854,70.5112,32945.0
2017-03-21 13:40:00,82.12,82.15,82.09,82.09,27034.0,70.5198,70.5455,70.494,70.494,27034.0
2017-03-21 13:45:00,82.09,82.12,82.0,82.05,37776.0,70.494,70.5198,70.4167,70.4596,37776.0
2017-03-21 13:50:00,82.06,82.1,81.99,82.02,27116.0,70.4682,70.5026,70.4081,70.4339,27116.0
2017-03-21 13:55:00,82.03,82.05,82.0,82.03,32261.0,70.4425,70.4596,70.4167,70.4425,32261.0
2017-03-21 14:00:00,82.03,82.1,82.03,82.05,50854.0,70.4425,70.5026,70.4425,70.4596,50854.0
2017-03-21 14:05:00,82.05,82.16,82.02,82.12,56035.0,70.4596,70.5541,70.4339,70.5198,56035.0
2017-03-21 14:10:00,82.1,82.17,82.09,82.16,57088.0,70.5026,70.5627,70.494,70.5541,57088.0
2017-03-21 14:15:00,82.15,82.33,82.15,82.3,93247.0,70.5455,70.7001,70.5455,70.6743,93247.0
2017-03-21 14:20:00,82.3,82.31,82.22,82.28,32628.0,70.6743,70.6829,70.6056,70.6572,32628.0
2017-03-21 14:25:00,82.27,82.37,82.27,82.32,41727.0,70.6486,70.7344,70.6486,70.6915,41727.0
2017-03-21 14:30:00,82.33,82.42,82.3,82.37,62323.0,70.7001,70.7774,70.6743,70.7344,62323.0
2017-03-21 14:35:00,82.37,82.4,82.31,82.37,30332.0,70.7344,70.7602,70.6829,70.7344,30332.0
2017-03-21 14:40:00,82.36,82.36,82.24,82.26,65001.0,70.7259,70.7259,70.6228,70.64,65001.0
2017-03-21 14:45:00,82.26,82.26,82.02,82.08,77529.0,70.64,70.64,70.4339,70.4854,77529.0
2017-03-21 14:50:00,82.08,82.13,82.01,82.1,48336.0,70.4854,70.5283,70.4253,70.5026,48336.0
2017-03-21 14:55:00,82.11,82.17,82.04,82.15,56098.0,70.5112,70.5627,70.4511,70.5455,56098.0
2017-03-21 15:00:00,82.14,82.16,82.03,82.08,87331.0,70.5369,70.5541,70.4425,70.4854,87331.0
2017-03-21 15:05:00,82.09,82.25,82.07,82.13,66025.0,70.494,70.6314,70.4768,70.5283,66025.0
2017-03-21 15:10:00,82.14,82.2,82.12,82.14,55417.0,70.5369,70.5885,70.5198,70.5369,55417.0
2017-03-21 15:15:00,82.14,82.19,82.1,82.15,47728.0,70.5369,70.5799,70.5026,70.5455,47728.0
2017-03-21 15:20:00,82.15,82.16,82.07,82.11,56204.0,70.5455,70.5541,70.4768,70.5112,56204.0
2017-03-21 15:25:00,82.11,82.22,82.1,82.17,58790.0,70.5112,70.6056,70.5026,70.5627,58790.0
2017-03-21 15:30:00,82.17,82.19,82.02,82.06,123507.0,70.5627,70.5799,70.4339,70.4682,123507.0
2017-03-21 15:35:00,82.05,82.12,82.03,82.04,109231.0,70.4596,70.5198,70.4425,70.4511,109231.0
2017-03-21 15:40:00,82.03,82.08,81.97,82.0,98851.0,70.4425,70.4854,70.3909,70.4167,98851.0
2017-03-21 15:45:00,81.99,82.03,81.9,82.03,122815.0,70.4081,70.4425,70.3308,70.4425,122815.0
2017-03-21 15:50:00,82.03,82.03,81.86,81.93,134752.0,70.4425,70.4425,70.2965,70.3566,134752.0
2017-03-21 15:55:00,81.93,82.0,81.88,81.94,215538.0,70.3566,70.4167,70.3137,70.3652,215538.0
2017-03-22 09:30:00,82.25,82.37,81.79,82.1,131067.0,70.6314,70.7344,70.2364,70.5026,131067.0
2017-03-22 09:35:00,82.1,82.14,81.95,81.99,89171.0,70.5026,70.5369,70.3738,70.4081,89171.0
2017-03-22 09:40:00,81.99,82.2,81.96,82.15,30509.0,70.4081,70.5885,70.3824,70.5455,30509.0
2017-03-22 09:45:00,82.13,82.44,82.12,82.33,50710.0,70.5283,70.7946,70.5198,70.7001,50710.0
2017-03-22 09:50:00,82.33,82.35,82.01,82.02,107134.0,70.7001,70.7173,70.4253,70.4339,107134.0
2017-03-22 09:55:00,82.02,82.05,81.98,82.0,29176.0,70.4339,70.4596,70.3995,70.4167,29176.0
2017-03-22 10:00:00,82.01,82.1,81.93,82.03,34253.0,70.4253,70.5026,70.3566,70.4425,34253.0
2017-03-22 10:05:00,82.03,82.05,81.87,81.94,56724.0,70.4425,70.4596,70.3051,70.3652,56724.0
2017-03-22 10:10:00,81.94,81.98,81.91,81.97,37517.0,70.3652,70.3995,70.3394,70.3909,37517.0
2017-03-22 10:15:00,81.98,82.1,81.97,82.07,29704.0,70.3995,70.5026,70.3909,70.4768,29704.0
2017-03-22 10:20:00,82.05,82.15,82.03,82.08,32648.0,70.4596,70.5455,70.4425,70.4854,32648.0
2017-03-22 10:25:00,82.07,82.34,82.02,82.33,28208.0,70.4768,70.7087,70.4339,70.7001,28208.0
2017-03-22 10:30:00,82.32,82.32,82.17,82.26,42692.0,70.6915,70.6915,70.5627,70.64,42692.0
2017-03-22 10:35:00,82.25,82.58,82.24,82.53,86141.0,70.6314,70.9148,70.6228,70.8718,86141.0
2017-03-22 10:40:00,82.52,82.61,82.45,82.47,43033.0,70.8632,70.9405,70.8031,70.8203,43033.0
2017-03-22 10:45:00,82.46,82.46,82.2,82.2,49572.0,70.8117,70.8117,70.5885,70.5885,49572.0
2017-03-22 10:50:00,82.2,82.26,82.17,82.23,43232.0,70.5885,70.64,70.5627,70.6142,43232.0
2017-03-22 10:55:00,82.23,82.43,82.15,82.39,40137.0,70.6142,70.786,70.5455,70.7516,40137.0
2017-03-22 11:00:00,82.39,82.42,82.29,82.38,41303.0,70.7516,70.7774,70.6657,70.743,41303.0
2017-03-22 11:05:00,82.38,82.44,82.36,82.41,63557.0,70.743,70.7946,70.7259,70.7688,63557.0
2017-03-22 11:10:00,82.41,82.43,82.32,82.37,32936.0,70.7688,70.786,70.6915,70.7344,32936.0
2017-03-22 11:15:00,82.38,82.75,82.38,82.73,97780.0,70.743,71.0608,70.743,71.0436,97780.0
2017-03-22 11:20:00,82.73,82.93,82.7,82.93,67687.0,71.0436,71.2153,71.0178,71.2153,67687.0
2017-03-22 11:25:00,82.93,82.93,82.78,82.81,38001.0,71.2153,71.2153,71.0865,71.1123,38001.0
2017-03-22 11:30:00,82.81,82.81,82.62,82.63,64960.0,71.1123,71.1123,70.9491,70.9577,64960.0
2017-03-22 11:35:00,82.61,82.74,82.61,82.73,39373.0,70.9405,71.0522,70.9405,71.0436,39373.0
2017-03-22 11:40:00,82.73,82.79,82.72,82.73,38849.0,71.0436,71.0951,71.035,71.0436,38849.0
2017-03-22 11:45:00,82.74,82.75,82.6,82.65,112136.0,71.0522,71.0608,70.9319,70.9749,112136.0
2017-03-22 11:50:00,82.65,82.68,82.58,82.58,26957.0,70.9749,71.0006,70.9148,70.9148,26957.0
2017-03-22 11:55:00,82.58,82.62,82.54,82.62,50927.0,70.9148,70.9491,70.8804,70.9491,50927.0
2017-03-22 12:00:00,82.61,82.63,82.57,82.59,73611.0,70.9405,70.9577,70.9062,70.9234,73611.0
2017-03-22 12:05:00,82.59,82.6,82.5,82.55,39996.0,70.9234,70.9319,70.8461,70.889,39996.0
2017-03-22 12:10:00,82.54,82.55,82.33,82.33,31945.0,70.8804,70.889,70.7001,70.7001,31945.0
2017-03-22 12:15:00,82.32,82.35,82.28,82.29,29735.0,70.6915,70.7173,70.6572,70.6657,29735.0
2017-03-22 12:20:00,82.29,82.31,82.2,82.23,71807.0,70.6657,70.6829,70.5885,70.6142,71807.0
2017-03-22 12:25:00,82.23,82.26,82.18,82.24,49295.0,70.6142,70.64,70.5713,70.6228,49295.0
2017-03-22 12:30:00,82.24,82.32,82.22,82.3,28993.0,70.6228,70.6915,70.6056,70.6743,28993.0
2017-03-22 12:35:00,82.3,82.35,82.3,82.31,28094.0,70.6743,70.7173,70.6743,70.6829,28094.0
2017-03-22 12:40:00,82.31,82.33,82.21,82.21,44295.0,70.6829,70.7001,70.597,70.597,44295.0
2017-03-22 12:45:00,82.2,82.22,82.16,82.18,33661.0,70.5885,70.6056,70.5541,70.5713,33661.0
2017-03-22 12:50:00,82.18,82.26,82.17,82.2,25300.0,70.5713,70.64,70.5627,70.5885,25300.0
2017-03-22 12:55:00,82.2,82.28,82.2,82.24,26091.0,70.5885,70.6572,70.5885,70.6228,26091.0
2017-03-22 13:00:00,82.25,82.28,82.05,82.12,64722.0,70.6314,70.6572,70.4596,70.5198,64722.0
2017-03-22 13:05:00,82.12,82.22,82.07,82.2,31212.0,70.5198,70.6056,70.4768,70.5885,31212.0
2017-03-22 13:10:00,82.2,82.25,82.19,82.22,24088.0,70.5885,70.6314,70.5799,70.6056,24088.0
2017-03-22 13:15:00,82.23,82.44,82.2,82.41,33179.0,70.6142,70.7946,70.5885,70.7688,33179.0
2017-03-22 13:20:00,82.41,82.46,82.37,82.41,31880.0,70.7688,70.8117,70.7344,70.7688,31880.0
2017-03-22 13:25:00,82.41,82.41,82.3,82.34,23597.0,70.7688,70.7688,70.6743,70.7087,23597.0
2017-03-22 13:30:00,82.33,82.43,82.33,82.39,27562.0,70.7001,70.786,70.7001,70.7516,27562.0
2017-03-22 13:35:00,82.4,82.41,82.34,82.4,24360.0,70.7602,70.7688,70.7087,70.7602,24360.0
2017-03-22 13:40:00,82.4,82.4,82.34,82.35,23288.0,70.7602,70.7602,70.7087,70.7173,23288.0
2017-03-22 13:45:00,82.34,82.36,82.23,82.29,36304.0,70.7087,70.7259,70.6142,70.6657,36304.0
2017-03-22 13:50:00,82.28,82.34,82.25,82.28,24645.0,70.6572,70.7087,70.6314,70.6572,24645.0
2017-03-22 13:55:00,82.28,82.28,82.18,82.18,20664.0,70.6572,70.6572,70.5713,70.5713,20664.0
2017-03-22 14:00:00,82.18,82.38,82.16,82.36,48523.0,70.5713,70.743,70.5541,70.7259,48523.0
2017-03-22 14:05:00,82.37,82.38,82.29,82.31,55230.0,70.7344,70.743,70.6657,70.6829,55230.0
2017-03-22 14:10:00,82.31,82.4,82.31,82.35,65995.0,70.6829,70.7602,70.6829,70.7173,65995.0
2017-03-22 14:15:00,82.35,82.36,82.26,82.26,40476.0,70.7173,70.7259,70.64,70.64,40476.0
2017-03-22 14:20:00,82.26,82.3,82.24,82.28,20047.0,70.64,70.6743,70.6228,70.6572,20047.0
2017-03-22 14:25:00,82.29,82.29,82.15,82.16,35854.0,70.6657,70.6657,70.5455,70.5541,35854.0
2017-03-22 14:30:00,82.16,82.23,82.16,82.18,39602.0,70.5541,70.6142,70.5541,70.5713,39602.0
2017-03-22 14:35:00,82.17,82.31,82.17,82.31,34778.0,70.5627,70.6829,70.5627,70.6829,34778.0
2017-03-22 14:40:00,82.3,82.31,82.22,82.25,55462.0,70.6743,70.6829,70.6056,70.6314,55462.0
2017-03-22 14:45:00,82.25,82.26,82.13,82.16,56527.0,70.6314,70.64,70.5283,70.5541,56527.0
2017-03-22 14:50:00,82.16,82.27,82.15,82.24,30010.0,70.5541,70.6486,70.5455,70.6228,30010.0
2017-03-22 14:55:00,82.25,82.25,82.14,82.19,36203.0,70.6314,70.6314,70.5369,70.5799,36203.0
2017-03-22 15:00:00,82.19,82.22,82.16,82.18,44225.0,70.5799,70.6056,70.5541,70.5713,44225.0
2017-03-22 15:05:00,82.19,82.24,82.19,82.22,29803.0,70.5799,70.6228,70.5799,70.6056,29803.0
2017-03-22 15:10:00,82.22,82.32,82.22,82.31,30898.0,70.6056,70.6915,70.6056,70.6829,30898.0
2017-03-22 15:15:00,82.32,82.35,82.2,82.33,101484.0,70.6915,70.7173,70.5885,70.7001,101484.0
2017-03-22 15:20:00,82.34,82.47,82.31,82.4,56677.0,70.7087,70.8203,70.6829,70.7602,56677.0
2017-03-22 15:25:00,82.41,82.43,82.32,82.32,40418.0,70.7688,70.786,70.6915,70.6915,40418.0
2017-03-22 15:30:00,82.32,82.34,82.27,82.31,39776.0,70.6915,70.7087,70.6486,70.6829,39776.0
2017-03-22 15:35:00,82.32,82.41,82.29,82.36,84039.0,70.6915,70.7688,70.6657,70.7259,84039.0
2017-03-22 15:40:00,82.35,82.36,82.25,82.31,156932.0,70.7173,70.7259,70.6314,70.6829,156932.0
2017-03-22 15:45:00,82.31,82.39,82.3,82.38,84139.0,70.6829,70.7516,70.6743,70.743,84139.0
2017-03-22 15:50:00,82.38,82.46,82.35,82.45,108171.0,70.743,70.8117,70.7173,70.8031,108171.0
2017-03-22 15:55:00,82.44,82.49,82.3,82.34,155177.0,70.7946,70.8375,70.6743,70.7087,155177.0
2017-03-23 09:30:00,82.35,82.46,82.15,82.36,51302.0,70.7173,70.8117,70.5455,70.7259,51302.0
2017-03-23 09:35:00,82.31,82.6,82.23,82.58,26004.0,70.6829,70.9319,70.6142,70.9148,26004.0
2017-03-23 09:40:00,82.57,82.64,82.45,82.53,23768.0,70.9062,70.9663,70.8031,70.8718,23768.0
2017-03-23 09:45:00,82.51,82.61,82.45,82.48,53614.0,70.8547,70.9405,70.8031,70.8289,53614.0
2017-03-23 09:50:00,82.49,82.57,82.38,82.42,54633.0,70.8375,70.9062,70.743,70.7774,54633.0
2017-03-23 09:55:00,82.41,82.56,82.39,82.53,31003.0,70.7688,70.8976,70.7516,70.8718,31003.0
2017-03-23 10:00:00,82.56,82.59,82.44,82.44,37496.0,70.8976,70.9234,70.7946,70.7946,37496.0
2017-03-23 10:05:00,82.44,82.44,82.19,82.24,46501.0,70.7946,70.7946,70.5799,70.6228,46501.0
2017-03-23 10:10:00,82.26,82.36,82.2,82.34,27628.0,70.64,70.7259,70.5885,70.7087,27628.0
2017-03-23 10:15:00,82.34,82.34,82.12,82.13,28778.0,70.7087,70.7087,70.5198,70.5283,28778.0
2017-03-23 10:20:00,82.14,82.31,82.13,82.26,25936.0,70.5369,70.6829,70.5283,70.64,25936.0
2017-03-23 10:25:00,82.26,82.26,82.21,82.24,22624.0,70.64,70.64,70.597,70.6228,22624.0
2017-03-23 10:30:00,82.24,82.25,82.17,82.24,53486.0,70.6228,70.6314,70.5627,70.6228,53486.0
2017-03-23 10:35:00,82.23,82.35,82.23,82.35,39251.0,70.6142,70.7173,70.6142,70.7173,39251.0
2017-03-23 10:40:00,82.34,82.51,82.34,82.41,44469.0,70.7087,70.8547,70.7087,70.7688,44469.0
2017-03-23 10:45:00,82.4,82.42,82.27,82.28,41395.0,70.7602,70.7774,70.6486,70.6572,41395.0
2017-03-23 10:50:00,82.29,82.51,82.27,82.51,73082.0,70.6657,70.8547,70.6486,70.8547,73082.0
2017-03-23 10:55:00,82.49,82.52,82.45,82.48,28444.0,70.8375,70.8632,70.8031,70.8289,28444.0
2017-03-23 11:00:00,82.48,82.6,82.47,82.57,26365.0,70.8289,70.9319,70.8203,70.9062,26365.0
2017-03-23 11:05:00,82.56,82.72,82.55,82.72,30833.0,70.8976,71.035,70.889,71.035,30833.0
2017-03-23 11:10:00,82.71,82.81,82.68,82.78,29473.0,71.0264,71.1123,71.0006,71.0865,29473.0
2017-03-23 11:15:00,82.79,82.82,82.67,82.67,54482.0,71.0951,71.1209,70.9921,70.9921,54482.0
2017-03-23 11:20:00,82.67,82.68,82.56,82.63,40256.0,70.9921,71.0006,70.8976,70.9577,40256.0
2017-03-23 11:25:00,82.64,82.76,82.63,82.75,27433.0,70.9663,71.0693,70.9577,71.0608,27433.0
2017-03-23 11:30:00,82.76,82.78,82.72,82.72,36687.0,71.0693,71.0865,71.035,71.035,36687.0
2017-03-23 11:35:00,82.72,82.78,82.65,82.78,20032.0,71.035,71.0865,70.9749,71.0865,20032.0
2017-03-23 11:40:00,82.79,82.79,82.64,82.66,23193.0,71.0951,71.0951,70.9663,70.9835,23193.0
2017-03-23 11:45:00,82.67,82.68,82.6,82.61,17140.0,70.9921,71.0006,70.9319,70.9405,17140.0
2017-03-23 11:50:00,82.62,82.65,82.58,82.62,21599.0,70.9491,70.9749,70.9148,70.9491,21599.0
2017-03-23 11:55:00,82.62,82.64,82.56,82.56,38117.0,70.9491,70.9663,70.8976,70.8976,38117.0
2017-03-23 12:00:00,82.56,82.66,82.55,82.66,37055.0,70.8976,70.9835,70.889,70.9835,37055.0
2017-03-23 12:05:00,82.67,82.73,82.64,82.65,21601.0,70.9921,71.0436,70.9663,70.9749,21601.0
2017-03-23 12:10:00,82.66,82.71,82.66,82.69,35226.0,70.9835,71.0264,70.9835,71.0092,35226.0
2017-03-23 12:15:00,82.69,82.79,82.68,82.74,22229.0,71.0092,71.0951,71.0006,71.0522,22229.0
2017-03-23 12:20:00,82.75,82.8,82.73,82.8,14650.0,71.0608,71.1037,71.0436,71.1037,14650.0
2017-03-23 12:25:00,82.8,82.85,82.77,82.84,31810.0,71.1037,71.1466,71.0779,71.138,31810.0
2017-03-23 12:30:00,82.84,82.95,82.82,82.93,43204.0,71.138,71.2325,71.1209,71.2153,43204.0
2017-03-23 12:35:00,82.92,82.94,82.87,82.9,21118.0,71.2067,71.2239,71.1638,71.1896,21118.0
2017-03-23 12:40:00,82.9,82.94,82.89,82.94,23747.0,71.1896,71.2239,71.181,71.2239,23747.0
2017-03-23 12:45:00,82.95,82.97,82.89,82.91,24814.0,71.2325,71.2497,71.181,71.1982,24814.0
2017-03-23 12:50:00,82.91,82.97,82.9,82.96,20985.0,71.1982,71.2497,71.1896,71.2411,20985.0
2017-03-23 12:55:00,82.96,83.05,82.96,83.01,36829.0,71.2411,71.3184,71.2411,71.284,36829.0
2017-03-23 13:00:00,83.0,83.0,82.65,82.65,35058.0,71.2754,71.2754,70.9749,70.9749,35058.0
2017-03-23 13:05:00,82.67,82.77,82.56,82.56,40611.0,70.9921,71.0779,70.8976,70.8976,40611.0
2017-03-23 13:10:00,82.56,82.7,82.45,82.66,62830.0,70.8976,71.0178,70.8031,70.9835,62830.0
2017-03-23 13:15:00,82.66,82.72,82.57,82.68,26653.0,70.9835,71.035,70.9062,71.0006,26653.0
2017-03-23 13:20:00,82.7,82.74,82.67,82.69,18777.0,71.0178,71.0522,70.9921,71.0092,18777.0
2017-03-23 13:25:00,82.7,82.76,82.59,82.62,19610.0,71.0178,71.0693,70.9234,70.9491,19610.0
2017-03-23 13:30:00,82.61,82.8,82.61,82.77,41913.0,70.9405,71.1037,70.9405,71.0779,41913.0
2017-03-23 13:35:00,82.76,82.8,82.73,82.75,23962.0,71.0693,71.1037,71.0436,71.0608,23962.0
2017-03-23 13:40:00,82.74,82.82,82.68,82.79,34963.0,71.0522,71.1209,71.0006,71.0951,34963.0
2017-03-23 13:45:00,82.81,82.83,82.69,82.79,48627.0,71.1123,71.1295,71.0092,71.0951,48627.0
2017-03-23 13:50:00,82.79,82.88,82.79,82.87,21518.0,71.0951,71.1724,71.0951,71.1638,21518.0
2017-03-23 13:55:00,82.87,82.88,82.74,82.75,22388.0,71.1638,71.1724,71.0522,71.0608,22388.0
2017-03-23 14:00:00,82.74,82.76,82.7,82.76,19084.0,71.0522,71.0693,71.0178,71.0693,19084.0
2017-03-23 14:05:00,82.77,82.81,82.73,82.79,14251.0,71.0779,71.1123,71.0436,71.0951,14251.0
2017-03-23 14:10:00,82.78,82.78,82.75,82.77,11191.0,71.0865,71.0865,71.0608,71.0779,11191.0
2017-03-23 14:15:00,82.76,82.78,82.74,82.76,41851.0,71.0693,71.0865,71.0522,71.0693,41851.0
2017-03-23 14:20:00,82.77,82.77,82.7,82.73,13933.0,71.0779,71.0779,71.0178,71.0436,13933.0
2017-03-23 14:25:00,82.73,82.77,82.7,82.74,21255.0,71.0436,71.0779,71.0178,71.0522,21255.0
2017-03-23 14:30:00,82.73,82.77,82.71,82.71,19545.0,71.0436,71.0779,71.0264,71.0264,19545.0
2017-03-23 14:35:00,82.71,82.71,82.63,82.67,35954.0,71.0264,71.0264,70.9577,70.9921,35954.0
2017-03-23 14:40:00,82.67,82.71,82.67,82.71,17625.0,70.9921,71.0264,70.9921,71.0264,17625.0
2017-03-23 14:45:00,82.71,82.74,82.71,82.73,15781.0,71.0264,71.0522,71.0264,71.0436,15781.0
2017-03-23 14:50:00,82.73,82.76,82.72,82.75,13413.0,71.0436,71.0693,71.035,71.0608,13413.0
2017-03-23 14:55:00,82.75,82.81,82.66,82.67,30201.0,71.0608,71.1123,70.9835,70.9921,30201.0
2017-03-23 15:00:00,82.66,82.68,82.6,82.62,24826.0,70.9835,71.0006,70.9319,70.9491,24826.0
2017-03-23 15:05:00,82.63,82.65,82.61,82.61,22643.0,70.9577,70.9749,70.9405,70.9405,22643.0
2017-03-23 15:10:00,82.61,82.62,82.47,82.5,25693.0,70.9405,70.9491,70.8203,70.8461,25693.0
2017-03-23 15:15:00,82.51,82.54,82.39,82.45,32453.0,70.8547,70.8804,70.7516,70.8031,32453.0
2017-03-23 15:20:00,82.47,82.59,82.47,82.48,27762.0,70.8203,70.9234,70.8203,70.8289,27762.0
2017-03-23 15:25:00,82.48,82.52,82.36,82.37,32535.0,70.8289,70.8632,70.7259,70.7344,32535.0
2017-03-23 15:30:00,82.37,82.42,82.26,82.3,53855.0,70.7344,70.7774,70.64,70.6743,53855.0
2017-03-23 15:35:00,82.31,82.49,82.31,82.45,39513.0,70.6829,70.8375,70.6829,70.8031,39513.0
2017-03-23 15:40:00,82.45,82.47,82.36,82.38,38550.0,70.8031,70.8203,70.7259,70.743,38550.0
2017-03-23 15:45:00,82.38,82.49,82.37,82.47,81352.0,70.743,70.8375,70.7344,70.8203,81352.0
2017-03-23 15:50:00,82.47,82.47,82.36,82.45,64143.0,70.8203,70.8203,70.7259,70.8031,64143.0
2017-03-23 15:55:00,82.44,82.59,82.38,82.48,171084.0,70.7946,70.9234,70.743,70.8289,171084.0
2017-03-24 09:30:00,82.52,82.57,82.29,82.4,48180.0,70.8632,70.9062,70.6657,70.7602,48180.0
2017-03-24 09:35:00,82.44,82.6,82.39,82.42,26539.0,70.7946,70.9319,70.7516,70.7774,26539.0
2017-03-24 09:40:00,82.43,82.45,82.27,82.41,45051.0,70.786,70.8031,70.6486,70.7688,45051.0
2017-03-24 09:45:00,82.41,82.54,82.4,82.53,29742.0,70.7688,70.8804,70.7602,70.8718,29742.0
2017-03-24 09:50:00,82.53,82.57,82.45,82.47,32580.0,70.8718,70.9062,70.8031,70.8203,32580.0
2017-03-24 09:55:00,82.48,82.57,82.45,82.55,28959.0,70.8289,70.9062,70.8031,70.889,28959.0
2017-03-24 10:00:00,82.55,82.56,82.44,82.45,29775.0,70.889,70.8976,70.7946,70.8031,29775.0
2017-03-24 10:05:00,82.45,82.56,82.43,82.52,23565.0,70.8031,70.8976,70.786,70.8632,23565.0
2017-03-24 10:10:00,82.52,82.65,82.44,82.65,31665.0,70.8632,70.9749,70.7946,70.9749,31665.0
2017-03-24 10:15:00,82.66,82.71,82.61,82.69,34769.0,70.9835,71.0264,70.9405,71.0092,34769.0
2017-03-24 10:20:00,82.69,82.73,82.61,82.62,23264.0,71.0092,71.0436,70.9405,70.9491,23264.0
2017-03-24 10:25:00,82.62,82.73,82.59,82.67,16556.0,70.9491,71.0436,70.9234,70.9921,16556.0
2017-03-24 10:30:00,82.68,82.81,82.66,82.75,33294.0,71.0006,71.1123,70.9835,71.0608,33294.0
2017-03-24 10:35:00,82.75,82.8,82.73,82.77,24716.0,71.0608,71.1037,71.0436,71.0779,24716.0
2017-03-24 10:40:00,82.78,82.89,82.75,82.86,29549.0,71.0865,71.181,71.0608,71.1552,29549.0
2017-03-24 10:45:00,82.86,82.86,82.76,82.79,26749.0,71.1552,71.1552,71.0693,71.0951,26749.0
2017-03-24 10:50:00,82.79,82.83,82.73,82.73,83762.0,71.0951,71.1295,71.0436,71.0436,83762.0
2017-03-24 10:55:00,82.73,82.77,82.7,82.76,23346.0,71.0436,71.0779,71.0178,71.0693,23346.0
2017-03-24 11:00:00,82.77,82.8,82.72,82.78,20817.0,71.0779,71.1037,71.035,71.0865,20817.0
2017-03-24 11:05:00,82.78,82.82,82.76,82.77,40333.0,71.0865,71.1209,71.0693,71.0779,40333.0
2017-03-24 11:10:00,82.77,82.77,82.68,82.7,19932.0,71.0779,71.0779,71.0006,71.0178,19932.0
2017-03-24 11:15:00,82.71,82.72,82.57,82.6,28508.0,71.0264,71.035,70.9062,70.9319,28508.0
2017-03-24 11:20:00,82.6,82.62,82.55,82.58,17582.0,70.9319,70.9491,70.889,70.9148,17582.0
2017-03-24 11:25:00,82.57,82.63,82.56,82.6,17894.0,70.9062,70.9577,70.8976,70.9319,17894.0
2017-03-24 11:30:00,82.6,82.71,82.6,82.7,23553.0,70.9319,71.0264,70.9319,71.0178,23553.0
2017-03-24 11:35:00,82.71,82.72,82.65,82.69,25244.0,71.0264,71.035,70.9749,71.0092,25244.0
2017-03-24 11:40:00,82.69,82.72,82.65,82.65,16561.0,71.0092,71.035,70.9749,70.9749,16561.0
2017-03-24 11:45:00,82.66,82.67,82.62,82.64,17697.0,70.9835,70.9921,70.9491,70.9663,17697.0
2017-03-24 11:50:00,82.65,82.67,82.62,82.65,15343.0,70.9749,70.9921,70.9491,70.9749,15343.0
2017-03-24 11:55:00,82.65,82.7,82.63,82.7,16844.0,70.9749,71.0178,70.9577,71.0178,16844.0
2017-03-24 12:00:00,82.7,82.74,82.68,82.74,18402.0,71.0178,71.0522,71.0006,71.0522,18402.0
2017-03-24 12:05:00,82.74,82.75,82.72,82.73,13557.0,71.0522,71.0608,71.035,71.0436,13557.0
2017-03-24 12:10:00,82.74,82.76,82.48,82.55,63555.0,71.0522,71.0693,70.8289,70.889,63555.0
2017-03-24 12:15:00,82.54,82.61,82.54,82.56,20230.0,70.8804,70.9405,70.8804,70.8976,20230.0
2017-03-24 12:20:00,82.57,82.57,82.46,82.53,26588.0,70.9062,70.9062,70.8117,70.8718,26588.0
2017-03-24 12:25:00,82.52,82.65,82.47,82.59,40339.0,70.8632,70.9749,70.8203,70.9234,40339.0
2017-03-24 12:30:00,82.6,82.65,82.56,82.58,18595.0,70.9319,70.9749,70.8976,70.9148,18595.0
2017-03-24 12:35:00,82.58,82.65,82.56,82.64,35245.0,70.9148,70.9749,70.8976,70.9663,35245.0
2017-03-24 12:40:00,82.63,82.67,82.62,82.65,15397.0,70.9577,70.9921,70.9491,70.9749,15397.0
2017-03-24 12:45:00,82.65,82.69,82.62,82.68,21573.0,70.9749,71.0092,70.9491,71.0006,21573.0
2017-03-24 12:50:00,82.69,82.69,82.57,82.61,41996.0,71.0092,71.0092,70.9062,70.9405,41996.0
2017-03-24 12:55:00,82.61,82.61,82.54,82.58,19476.0,70.9405,70.9405,70.8804,70.9148,19476.0
2017-03-24 13:00:00,82.58,82.61,82.57,82.59,22475.0,70.9148,70.9405,70.9062,70.9234,22475.0
2017-03-24 13:05:00,82.59,82.59,82.48,82.48,31227.0,70.9234,70.9234,70.8289,70.8289,31227.0
2017-03-24 13:10:00,82.5,82.51,82.44,82.48,15046.0,70.8461,70.8547,70.7946,70.8289,15046.0
2017-03-24 13:15:00,82.48,82.53,82.48,82.49,17644.0,70.8289,70.8718,70.8289,70.8375,17644.0
2017-03-24 13:20:00,82.49,82.5,82.43,82.43,28794.0,70.8375,70.8461,70.786,70.786,28794.0
2017-03-24 13:25:00,82.44,82.5,82.44,82.45,44290.0,70.7946,70.8461,70.7946,70.8031,44290.0
2017-03-24 13:30:00,82.46,82.48,82.42,82.44,34332.0,70.8117,70.8289,70.7774,70.7946,34332.0
2017-03-24 13:35:00,82.45,82.45,82.38,82.38,15908.0,70.8031,70.8031,70.743,70.743,15908.0
2017-03-24 13:40:00,82.38,82.41,82.36,82.4,20392.0,70.743,70.7688,70.7259,70.7602,20392.0
2017-03-24 13:45:00,82.4,82.45,82.39,82.43,23531.0,70.7602,70.8031,70.7516,70.786,23531.0
2017-03-24 13:50:00,82.44,82.44,82.35,82.39,16701.0,70.7946,70.7946,70.7173,70.7516,16701.0
2017-03-24 13:55:00,82.38,82.38,82.28,82.34,33757.0,70.743,70.743,70.6572,70.7087,33757.0
2017-03-24 14:00:00,82.34,82.42,82.34,82.36,19041.0,70.7087,70.7774,70.7087,70.7259,19041.0
2017-03-24 14:05:00,82.35,82.38,82.34,82.35,20983.0,70.7173,70.743,70.7087,70.7173,20983.0
2017-03-24 14:10:00,82.35,82.37,82.31,82.32,12972.0,70.7173,70.7344,70.6829,70.6915,12972.0
2017-03-24 14:15:00,82.33,82.38,82.28,82.38,72755.0,70.7001,70.743,70.6572,70.743,72755.0
2017-03-24 14:20:00,82.38,82.41,82.33,82.34,19619.0,70.743,70.7688,70.7001,70.7087,19619.0
2017-03-24 14:25:00,82.34,82.37,82.27,82.31,46643.0,70.7087,70.7344,70.6486,70.6829,46643.0
2017-03-24 14:30:00,82.31,82.35,82.3,82.33,13720.0,70.6829,70.7173,70.6743,70.7001,13720.0
2017-03-24 14:35:00,82.32,82.34,82.3,82.32,21520.0,70.6915,70.7087,70.6743,70.6915,21520.0
2017-03-24 14:40:00,82.32,82.34,82.27,82.32,29380.0,70.6915,70.7087,70.6486,70.6915,29380.0
2017-03-24 14:45:00,82.32,82.33,82.19,82.23,31034.0,70.6915,70.7001,70.5799,70.6142,31034.0
2017-03-24 14:50:00,82.24,82.25,82.08,82.1,25373.0,70.6228,70.6314,70.4854,70.5026,25373.0
2017-03-24 14:55:00,82.11,82.14,82.05,82.09,34020.0,70.5112,70.5369,70.4596,70.494,34020.0
2017-03-24 15:00:00,82.09,82.1,81.95,81.98,53928.0,70.494,70.5026,70.3738,70.3995,53928.0
2017-03-24 15:05:00,81.98,82.0,81.88,81.99,37100.0,70.3995,70.4167,70.3137,70.4081,37100.0
2017-03-24 15:10:00,81.98,82.03,81.96,82.03,34176.0,70.3995,70.4425,70.3824,70.4425,34176.0
2017-03-24 15:15:00,82.02,82.04,81.92,82.01,58695.0,70.4339,70.4511,70.348,70.4253,58695.0
2017-03-24 15:20:00,82.01,82.14,82.0,82.11,35594.0,70.4253,70.5369,70.4167,70.5112,35594.0
2017-03-24 15:25:00,82.12,82.14,82.06,82.12,28916.0,70.5198,70.5369,70.4682,70.5198,28916.0
2017-03-24 15:30:00,82.12,82.26,81.99,82.23,60988.0,70.5198,70.64,70.4081,70.6142,60988.0
2017-03-24 15:35:00,82.22,82.44,82.14,82.43,93198.0,70.6056,70.7946,70.5369,70.786,93198.0
2017-03-24 15:40:00,82.42,82.54,82.37,82.4,89878.0,70.7774,70.8804,70.7344,70.7602,89878.0
2017-03-24 15:45:00,82.39,82.39,82.14,82.22,124622.0,70.7516,70.7516,70.5369,70.6056,124622.0
2017-03-24 15:50:00,82.21,82.41,82.21,82.36,78245.0,70.597,70.7688,70.597,70.7259,78245.0
2017-03-24 15:55:00,82.35,82.38,82.17,82.23,222965.0,70.7173,70.743,70.5627,70.6142,222965.0
2017-03-27 09:30:00,81.32,81.49,81.21,81.42,123752.0,69.8328,69.9787,69.7383,69.9186,123752.0
2017-03-27 09:35:00,81.41,81.49,81.23,81.32,49565.0,69.91,69.9787,69.7555,69.8328,49565.0
2017-03-27 09:40:00,81.35,81.39,81.04,81.35,65636.0,69.8585,69.8929,69.5923,69.8585,65636.0
2017-03-27 09:45:00,81.36,81.64,81.29,81.64,52318.0,69.8671,70.1076,69.807,70.1076,52318.0
2017-03-27 09:50:00,81.65,81.84,81.6,81.68,50829.0,70.1161,70.2793,70.0732,70.1419,50829.0
2017-03-27 09:55:00,81.67,81.75,81.58,81.75,26875.0,70.1333,70.202,70.056,70.202,26875.0
2017-03-27 10:00:00,81.75,81.78,81.51,81.54,29800.0,70.202,70.2278,69.9959,70.0217,29800.0
2017-03-27 10:05:00,81.54,81.68,81.54,81.59,33596.0,70.0217,70.1419,70.0217,70.0646,33596.0
2017-03-27 10:10:00,81.6,81.83,81.6,81.77,32385.0,70.0732,70.2707,70.0732,70.2192,32385.0
2017-03-27 10:15:00,81.76,81.79,81.66,81.68,75244.0,70.2106,70.2364,70.1247,70.1419,75244.0
2017-03-27 10:20:00,81.69,81.7,81.6,81.68,15398.0,70.1505,70.1591,70.0732,70.1419,15398.0
2017-03-27 10:25:00,81.7,81.8,81.64,81.73,37029.0,70.1591,70.245,70.1076,70.1848,37029.0
2017-03-27 10:30:00,81.71,81.88,81.7,81.78,62970.0,70.1677,70.3137,70.1591,70.2278,62970.0
2017-03-27 10:35:00,81.78,81.81,81.71,81.8,68208.0,70.2278,70.2535,70.1677,70.245,68208.0
2017-03-27 10:40:00,81.8,81.99,81.79,81.92,47446.0,70.245,70.4081,70.2364,70.348,47446.0
2017-03-27 10:45:00,81.91,81.94,81.85,81.85,16900.0,70.3394,70.3652,70.2879,70.2879,16900.0
2017-03-27 10:50:00,81.86,81.89,81.82,81.84,31308.0,70.2965,70.3222,70.2621,70.2793,31308.0
2017-03-27 10:55:00,81.84,81.85,81.76,81.81,32817.0,70.2793,70.2879,70.2106,70.2535,32817.0
2017-03-27 11:00:00,81.81,81.82,81.7,81.7,23526.0,70.2535,70.2621,70.1591,70.1591,23526.0
2017-03-27 11:05:00,81.7,81.75,81.57,81.59,30525.0,70.1591,70.202,70.0474,70.0646,30525.0
2017-03-27 11:10:00,81.6,81.64,81.54,81.57,34811.0,70.0732,70.1076,70.0217,70.0474,34811.0
2017-03-27 11:15:00,81.56,81.67,81.56,81.64,16499.0,70.0389,70.1333,70.0389,70.1076,16499.0
2017-03-27 11:20:00,81.64,81.71,81.62,81.69,27842.0,70.1076,70.1677,70.0904,70.1505,27842.0
2017-03-27 11:25:00,81.7,81.8,81.65,81.8,26940.0,70.1591,70.245,70.1161,70.245,26940.0
2017-03-27 11:30:00,81.8,81.89,81.78,81.87,30235.0,70.245,70.3222,70.2278,70.3051,30235.0
2017-03-27 11:35:00,81.88,81.94,81.88,81.9,17298.0,70.3137,70.3652,70.3137,70.3308,17298.0
2017-03-27 11:40:00,81.91,81.98,81.88,81.89,29584.0,70.3394,70.3995,70.3137,70.3222,29584.0
2017-03-27 11:45:00,81.88,81.88,81.8,81.8,30420.0,70.3137,70.3137,70.245,70.245,30420.0
2017-03-27 11:50:00,81.79,81.8,81.7,81.78,26595.0,70.2364,70.245,70.1591,70.2278,26595.0
2017-03-27 11:55:00,81.79,81.92,81.79,81.92,14409.0,70.2364,70.348,70.2364,70.348,14409.0
2017-03-27 12:00:00,81.93,82.0,81.86,81.99,34317.0,70.3566,70.4167,70.2965,70.4081,34317.0
2017-03-27 12:05:00,82.0,82.0,81.97,82.0,36423.0,70.4167,70.4167,70.3909,70.4167,36423.0
2017-03-27 12:10:00,82.0,82.06,81.94,81.94,36177.0,70.4167,70.4682,70.3652,70.3652,36177.0
2017-03-27 12:15:00,81.95,82.03,81.9,82.02,11808.0,70.3738,70.4425,70.3308,70.4339,11808.0
2017-03-27 12:20:00,82.02,82.02,81.92,81.99,13745.0,70.4339,70.4339,70.348,70.4081,13745.0
2017-03-27 12:25:00,81.98,81.99,81.89,81.93,15239.0,70.3995,70.4081,70.3222,70.3566,15239.0
2017-03-27 12:30:00,81.94,82.0,81.92,82.0,30013.0,70.3652,70.4167,70.348,70.4167,30013.0
2017-03-27 12:35:00,82.0,82.03,81.9,81.92,37183.0,70.4167,70.4425,70.3308,70.348,37183.0
2017-03-27 12:40:00,81.93,82.0,81.9,81.91,27932.0,70.3566,70.4167,70.3308,70.3394,27932.0
2017-03-27 12:45:00,81.92,81.92,81.87,81.9,26113.0,70.348,70.348,70.3051,70.3308,26113.0
2017-03-27 12:50:00,81.89,81.95,81.87,81.92,152339.0,70.3222,70.3738,70.3051,70.348,152339.0
2017-03-27 12:55:00,81.92,81.97,81.91,81.94,30879.0,70.348,70.3909,70.3394,70.3652,30879.0
2017-03-27 13:00:00,81.93,82.03,81.93,82.0,24660.0,70.3566,70.4425,70.3566,70.4167,24660.0
2017-03-27 13:05:00,81.99,82.01,81.95,81.97,17522.0,70.4081,70.4253,70.3738,70.3909,17522.0
2017-03-27 13:10:00,81.97,81.97,81.9,81.92,35787.0,70.3909,70.3909,70.3308,70.348,35787.0
2017-03-27 13:15:00,81.92,81.96,81.86,81.87,54598.0,70.348,70.3824,70.2965,70.3051,54598.0
2017-03-27 13:20:00,81.86,81.86,81.65,81.76,144417.0,70.2965,70.2965,70.1161,70.2106,144417.0
2017-03-27 13:25:00,81.76,81.77,81.63,81.63,26365.0,70.2106,70.2192,70.099,70.099,26365.0
2017-03-27 13:30:00,81.63,81.63,81.44,81.49,291641.0,70.099,70.099,69.9358,69.9787,291641.0
2017-03-27 13:35:00,81.54,81.66,81.52,81.56,78080.0,70.0217,70.1247,70.0045,70.0389,78080.0
2017-03-27 13:40:00,81.55,81.67,81.55,81.6,34367.0,70.0303,70.1333,70.0303,70.0732,34367.0
2017-03-27 13:45:00,81.6,81.6,81.49,81.58,28162.0,70.0732,70.0732,69.9787,70.056,28162.0
2017-03-27 13:50:00,81.59,81.62,81.55,81.62,50862.0,70.0646,70.0904,70.0303,70.0904,50862.0
2017-03-27 13:55:00,81.62,81.67,81.56,81.6,17712.0,70.0904,70.1333,70.0389,70.0732,17712.0
2017-03-27 14:00:00,81.61,81.69,81.6,81.63,23464.0,70.0818,70.1505,70.0732,70.099,23464.0
2017-03-27 14:05:00,81.64,81.74,81.64,81.71,24475.0,70.1076,70.1934,70.1076,70.1677,24475.0
2017-03-27 14:10:00,81.72,81.72,81.59,81.62,12289.0,70.1763,70.1763,70.0646,70.0904,12289.0
2017-03-27 14:15:00,81.62,81.63,81.51,81.51,22368.0,70.0904,70.099,69.9959,69.9959,22368.0
2017-03-27 14:20:00,81.52,81.53,81.47,81.5,39604.0,70.0045,70.0131,69.9616,69.9873,39604.0
2017-03-27 14:25:00,81.52,81.61,81.51,81.59,24004.0,70.0045,70.0818,69.9959,70.0646,24004.0
2017-03-27 14:30:00,81.59,81.62,81.54,81.61,30145.0,70.0646,70.0904,70.0217,70.0818,30145.0
2017-03-27 14:35:00,81.61,81.62,81.51,81.51,19970.0,70.0818,70.0904,69.9959,69.9959,19970.0
2017-03-27 14:40:00,81.51,81.52,81.49,81.5,31118.0,69.9959,70.0045,69.9787,69.9873,31118.0
2017-03-27 14:45:00,81.51,81.54,81.47,81.5,59911.0,69.9959,70.0217,69.9616,69.9873,59911.0
2017-03-27 14:50:00,81.51,81.55,81.48,81.51,47306.0,69.9959,70.0303,69.9702,69.9959,47306.0
2017-03-27 14:55:00,81.51,81.65,81.49,81.6,37243.0,69.9959,70.1161,69.9787,70.0732,37243.0
2017-03-27 15:00:00,81.61,81.71,81.6,81.7,27948.0,70.0818,70.1677,70.0732,70.1591,27948.0
2017-03-27 15:05:00,81.7,81.7,81.64,81.69,22082.0,70.1591,70.1591,70.1076,70.1505,22082.0
2017-03-27 15:10:00,81.69,81.8,81.67,81.78,26987.0,70.1505,70.245,70.1333,70.2278,26987.0
2017-03-27 15:15:00,81.78,81.83,81.77,81.82,31308.0,70.2278,70.2707,70.2192,70.2621,31308.0
2017-03-27 15:20:00,81.82,81.82,81.73,81.73,21910.0,70.2621,70.2621,70.1848,70.1848,21910.0
2017-03-27 15:25:00,81.73,81.82,81.73,81.73,26293.0,70.1848,70.2621,70.1848,70.1848,26293.0
2017-03-27 15:30:00,81.74,81.79,81.67,81.77,42936.0,70.1934,70.2364,70.1333,70.2192,42936.0
2017-03-27 15:35:00,81.77,81.79,81.69,81.73,60239.0,70.2192,70.2364,70.1505,70.1848,60239.0
2017-03-27 15:40:00,81.73,81.78,81.71,81.75,66432.0,70.1848,70.2278,70.1677,70.202,66432.0
2017-03-27 15:45:00,81.73,81.78,81.68,81.71,93323.0,70.1848,70.2278,70.1419,70.1677,93323.0
2017-03-27 15:50:00,81.7,81.72,81.57,81.59,146710.0,70.1591,70.1763,70.0474,70.0646,146710.0
2017-03-27 15:55:00,81.59,81.6,81.51,81.57,272574.0,70.0646,70.0732,69.9959,70.0474,272574.0
2017-03-28 09:30:00,81.52,81.98,81.5,81.92,66983.0,70.0045,70.3995,69.9873,70.348,66983.0
2017-03-28 09:35:00,81.94,81.94,81.73,81.74,37564.0,70.3652,70.3652,70.1848,70.1934,37564.0
2017-03-28 09:40:00,81.73,81.81,81.67,81.7,52709.0,70.1848,70.2535,70.1333,70.1591,52709.0
2017-03-28 09:45:00,81.72,81.73,81.59,81.68,61358.0,70.1763,70.1848,70.0646,70.1419,61358.0
2017-03-28 09:50:00,81.66,81.7,81.54,81.55,48176.0,70.1247,70.1591,70.0217,70.0303,48176.0
2017-03-28 09:55:00,81.57,81.66,81.47,81.64,75682.0,70.0474,70.1247,69.9616,70.1076,75682.0
2017-03-28 10:00:00,81.64,81.9,81.6,81.89,68943.0,70.1076,70.3308,70.0732,70.3222,68943.0
2017-03-28 10:05:00,81.88,81.88,81.68,81.69,64777.0,70.3137,70.3137,70.1419,70.1505,64777.0
2017-03-28 10:10:00,81.69,81.94,81.68,81.83,59620.0,70.1505,70.3652,70.1419,70.2707,59620.0
2017-03-28 10:15:00,81.83,81.98,81.83,81.95,39680.0,70.2707,70.3995,70.2707,70.3738,39680.0
2017-03-28 10:20:00,81.95,81.96,81.81,81.87,51080.0,70.3738,70.3824,70.2535,70.3051,51080.0
2017-03-28 10:25:00,81.86,81.96,81.82,81.93,24712.0,70.2965,70.3824,70.2621,70.3566,24712.0
2017-03-28 10:30:00,81.94,82.0,81.92,81.94,54720.0,70.3652,70.4167,70.348,70.3652,54720.0
2017-03-28 10:35:00,81.94,81.94,81.76,81.79,23610.0,70.3652,70.3652,70.2106,70.2364,23610.0
2017-03-28 10:40:00,81.78,81.82,81.71,81.79,26727.0,70.2278,70.2621,70.1677,70.2364,26727.0
2017-03-28 10:45:00,81.79,81.88,81.72,81.86,19810.0,70.2364,70.3137,70.1763,70.2965,19810.0
2017-03-28 10:50:00,81.86,81.87,81.79,81.86,30462.0,70.2965,70.3051,70.2364,70.2965,30462.0
2017-03-28 10:55:00,81.86,81.86,81.78,81.83,28560.0,70.2965,70.2965,70.2278,70.2707,28560.0
2017-03-28 11:00:00,81.83,81.93,81.81,81.91,28278.0,70.2707,70.3566,70.2535,70.3394,28278.0
2017-03-28 11:05:00,81.91,82.03,81.91,81.99,34703.0,70.3394,70.4425,70.3394,70.4081,34703.0
2017-03-28 11:10:00,82.0,82.14,81.99,82.12,35651.0,70.4167,70.5369,70.4081,70.5198,35651.0
2017-03-28 11:15:00,82.12,82.2,82.12,82.17,25788.0,70.5198,70.5885,70.5198,70.5627,25788.0
2017-03-28 11:20:00,82.16,82.18,82.06,82.13,30023.0,70.5541,70.5713,70.4682,70.5283,30023.0
2017-03-28 11:25:00,82.14,82.17,82.09,82.11,44557.0,70.5369,70.5627,70.494,70.5112,44557.0
2017-03-28 11:30:00,82.12,82.16,82.07,82.13,26576.0,70.5198,70.5541,70.4768,70.5283,26576.0
2017-03-28 11:35:00,82.13,82.15,82.07,82.09,17748.0,70.5283,70.5455,70.4768,70.494,17748.0
2017-03-28 11:40:00,82.09,82.12,82.07,82.08,20988.0,70.494,70.5198,70.4768,70.4854,20988.0
2017-03-28 11:45:00,82.09,82.23,82.06,82.23,27871.0,70.494,70.6142,70.4682,70.6142,27871.0
2017-03-28 11:50:00,82.24,82.29,82.2,82.26,35554.0,70.6228,70.6657,70.5885,70.64,35554.0
2017-03-28 11:55:00,82.26,82.29,82.22,82.25,27427.0,70.64,70.6657,70.6056,70.6314,27427.0
2017-03-28 12:00:00,82.26,82.28,82.21,82.28,31104.0,70.64,70.6572,70.597,70.6572,31104.0
2017-03-28 12:05:00,82.28,82.33,82.25,82.28,42967.0,70.6572,70.7001,70.6314,70.6572,42967.0
2017-03-28 12:10:00,82.28,82.36,82.26,82.32,32786.0,70.6572,70.7259,70.64,70.6915,32786.0
2017-03-28 12:15:00,82.32,82.36,82.22,82.25,22044.0,70.6915,70.7259,70.6056,70.6314,22044.0
2017-03-28 12:20:00,82.25,82.3,82.23,82.25,21646.0,70.6314,70.6743,70.6142,70.6314,21646.0
2017-03-28 12:25:00,82.25,82.27,82.22,82.22,13370.0,70.6314,70.6486,70.6056,70.6056,13370.0
2017-03-28 12:30:00,82.22,82.23,82.12,82.13,22214.0,70.6056,70.6142,70.5198,70.5283,22214.0
2017-03-28 12:35:00,82.13,82.17,82.09,82.16,12440.0,70.5283,70.5627,70.494,70.5541,12440.0
2017-03-28 12:40:00,82.17,82.18,82.13,82.14,14511.0,70.5627,70.5713,70.5283,70.5369,14511.0
2017-03-28 12:45:00,82.14,82.18,82.11,82.17,13274.0,70.5369,70.5713,70.5112,70.5627,13274.0
2017-03-28 12:50:00,82.18,82.22,82.17,82.22,16552.0,70.5713,70.6056,70.5627,70.6056,16552.0
2017-03-28 12:55:00,82.22,82.35,82.22,82.35,23699.0,70.6056,70.7173,70.6056,70.7173,23699.0
2017-03-28 13:00:00,82.35,82.37,82.3,82.33,18705.0,70.7173,70.7344,70.6743,70.7001,18705.0
2017-03-28 13:05:00,82.33,82.37,82.33,82.34,16147.0,70.7001,70.7344,70.7001,70.7087,16147.0
2017-03-28 13:10:00,82.34,82.38,82.34,82.38,15707.0,70.7087,70.743,70.7087,70.743,15707.0
2017-03-28 13:15:00,82.38,82.4,82.35,82.4,26069.0,70.743,70.7602,70.7173,70.7602,26069.0
2017-03-28 13:20:00,82.4,82.4,82.27,82.27,47353.0,70.7602,70.7602,70.6486,70.6486,47353.0
2017-03-28 13:25:00,82.27,82.38,82.24,82.37,79746.0,70.6486,70.743,70.6228,70.7344,79746.0
2017-03-28 13:30:00,82.38,82.42,82.33,82.33,29694.0,70.743,70.7774,70.7001,70.7001,29694.0
2017-03-28 13:35:00,82.33,82.33,82.29,82.31,34349.0,70.7001,70.7001,70.6657,70.6829,34349.0
2017-03-28 13:40:00,82.32,82.48,82.31,82.48,33206.0,70.6915,70.8289,70.6829,70.8289,33206.0
2017-03-28 13:45:00,82.47,82.47,82.39,82.42,73499.0,70.8203,70.8203,70.7516,70.7774,73499.0
2017-03-28 13:50:00,82.42,82.53,82.42,82.52,63988.0,70.7774,70.8718,70.7774,70.8632,63988.0
2017-03-28 13:55:00,82.52,82.63,82.52,82.59,50212.0,70.8632,70.9577,70.8632,70.9234,50212.0
2017-03-28 14:00:00,82.59,82.59,82.51,82.52,34800.0,70.9234,70.9234,70.8547,70.8632,34800.0
2017-03-28 14:05:00,82.52,82.57,82.51,82.57,24599.0,70.8632,70.9062,70.8547,70.9062,24599.0
2017-03-28 14:10:00,82.57,82.63,82.55,82.58,38178.0,70.9062,70.9577,70.889,70.9148,38178.0
2017-03-28 14:15:00,82.57,82.57,82.48,82.48,58023.0,70.9062,70.9062,70.8289,70.8289,58023.0
2017-03-28 14:20:00,82.49,82.56,82.49,82.55,24833.0,70.8375,70.8976,70.8375,70.889,24833.0
2017-03-28 14:25:00,82.55,82.56,82.49,82.52,24085.0,70.889,70.8976,70.8375,70.8632,24085.0
2017-03-28 14:30:00,82.52,82.52,82.39,82.41,42194.0,70.8632,70.8632,70.7516,70.7688,42194.0
2017-03-28 14:35:00,82.42,82.47,82.38,82.46,45040.0,70.7774,70.8203,70.743,70.8117,45040.0
2017-03-28 14:40:00,82.45,82.46,82.38,82.44,42719.0,70.8031,70.8117,70.743,70.7946,42719.0
2017-03-28 14:45:00,82.44,82.52,82.4,82.42,51156.0,70.7946,70.8632,70.7602,70.7774,51156.0
2017-03-28 14:50:00,82.42,82.45,82.36,82.39,39093.0,70.7774,70.8031,70.7259,70.7516,39093.0
2017-03-28 14:55:00,82.39,82.44,82.36,82.37,33692.0,70.7516,70.7946,70.7259,70.7344,33692.0
2017-03-28 15:00:00,82.38,82.47,82.35,82.47,45559.0,70.743,70.8203,70.7173,70.8203,45559.0
2017-03-28 15:05:00,82.46,82.55,82.45,82.54,35151.0,70.8117,70.889,70.8031,70.8804,35151.0
2017-03-28 15:10:00,82.54,82.57,82.51,82.54,50093.0,70.8804,70.9062,70.8547,70.8804,50093.0
2017-03-28 15:15:00,82.53,82.53,82.45,82.49,33546.0,70.8718,70.8718,70.8031,70.8375,33546.0
2017-03-28 15:20:00,82.49,82.55,82.44,82.55,55253.0,70.8375,70.889,70.7946,70.889,55253.0
2017-03-28 15:25:00,82.55,82.64,82.52,82.63,89655.0,70.889,70.9663,70.8632,70.9577,89655.0
2017-03-28 15:30:00,82.63,82.65,82.55,82.61,63045.0,70.9577,70.9749,70.889,70.9405,63045.0
2017-03-28 15:35:00,82.61,82.62,82.55,82.57,55464.0,70.9405,70.9491,70.889,70.9062,55464.0
2017-03-28 15:40:00,82.57,82.65,82.56,82.61,91634.0,70.9062,70.9749,70.8976,70.9405,91634.0
2017-03-28 15:45:00,82.61,82.61,82.5,82.53,124275.0,70.9405,70.9405,70.8461,70.8718,124275.0
2017-03-28 15:50:00,82.53,82.53,82.41,82.42,117497.0,70.8718,70.8718,70.7688,70.7774,117497.0
2017-03-28 15:55:00,82.42,82.48,82.39,82.42,296752.0,70.7774,70.8289,70.7516,70.7774,296752.0
2017-03-29 09:30:00,82.26,82.26,82.06,82.13,69013.0,70.64,70.64,70.4682,70.5283,69013.0
2017-03-29 09:35:00,82.12,82.15,81.97,82.07,50717.0,70.5198,70.5455,70.3909,70.4768,50717.0
2017-03-29 09:40:00,82.09,82.27,82.01,82.18,81581.0,70.494,70.6486,70.4253,70.5713,81581.0
2017-03-29 09:45:00,82.18,82.36,82.18,82.22,104758.0,70.5713,70.7259,70.5713,70.6056,104758.0
2017-03-29 09:50:00,82.22,82.24,82.1,82.18,64395.0,70.6056,70.6228,70.5026,70.5713,64395.0
2017-03-29 09:55:00,82.17,82.17,82.04,82.1,44744.0,70.5627,70.5627,70.4511,70.5026,44744.0
2017-03-29 10:00:00,82.09,82.15,81.91,81.94,111682.0,70.494,70.5455,70.3394,70.3652,111682.0
2017-03-29 10:05:00,81.94,82.04,81.92,82.0,51987.0,70.3652,70.4511,70.348,70.4167,51987.0
2017-03-29 10:10:00,82.0,82.02,81.93,81.95,60462.0,70.4167,70.4339,70.3566,70.3738,60462.0
2017-03-29 10:15:00,81.96,81.96,81.72,81.82,134564.0,70.3824,70.3824,70.1763,70.2621,134564.0
2017-03-29 10:20:00,81.83,81.98,81.82,81.9,41826.0,70.2707,70.3995,70.2621,70.3308,41826.0
2017-03-29 10:25:00,81.9,81.96,81.9,81.96,41939.0,70.3308,70.3824,70.3308,70.3824,41939.0
2017-03-29 10:30:00,81.95,82.36,81.95,82.34,80691.0,70.3738,70.7259,70.3738,70.7087,80691.0
2017-03-29 10:35:00,82.35,82.42,82.29,82.29,35746.0,70.7173,70.7774,70.6657,70.6657,35746.0
2017-03-29 10:40:00,82.3,82.36,82.21,82.21,43797.0,70.6743,70.7259,70.597,70.597,43797.0
2017-03-29 10:45:00,82.22,82.35,82.21,82.27,49374.0,70.6056,70.7173,70.597,70.6486,49374.0
2017-03-29 10:50:00,82.28,82.28,82.0,82.0,103943.0,70.6572,70.6572,70.4167,70.4167,103943.0
2017-03-29 10:55:00,82.0,82.13,81.94,82.03,50458.0,70.4167,70.5283,70.3652,70.4425,50458.0
2017-03-29 11:00:00,82.02,82.02,81.87,81.91,42410.0,70.4339,70.4339,70.3051,70.3394,42410.0
2017-03-29 11:05:00,81.92,81.96,81.83,81.92,72194.0,70.348,70.3824,70.2707,70.348,72194.0
2017-03-29 11:10:00,81.92,82.02,81.92,81.97,72240.0,70.348,70.4339,70.348,70.3909,72240.0
2017-03-29 11:15:00,81.98,82.0,81.82,81.87,51823.0,70.3995,70.4167,70.2621,70.3051,51823.0
2017-03-29 11:20:00,81.87,81.97,81.86,81.86,48866.0,70.3051,70.3909,70.2965,70.2965,48866.0
2017-03-29 11:25:00,81.87,81.89,81.82,81.83,40972.0,70.3051,70.3222,70.2621,70.2707,40972.0
2017-03-29 11:30:00,81.83,81.92,81.81,81.9,37855.0,70.2707,70.348,70.2535,70.3308,37855.0
2017-03-29 11:35:00,81.9,82.01,81.83,81.85,50215.0,70.3308,70.4253,70.2707,70.2879,50215.0
2017-03-29 11:40:00,81.84,82.0,81.8,82.0,31165.0,70.2793,70.4167,70.245,70.4167,31165.0
2017-03-29 11:45:00,81.99,82.07,81.96,82.06,28033.0,70.4081,70.4768,70.3824,70.4682,28033.0
2017-03-29 11:50:00,82.05,82.06,82.01,82.01,23635.0,70.4596,70.4682,70.4253,70.4253,23635.0
2017-03-29 11:55:00,82.02,82.13,82.02,82.08,31653.0,70.4339,70.5283,70.4339,70.4854,31653.0
2017-03-29 12:00:00,82.09,82.14,82.06,82.07,21134.0,70.494,70.5369,70.4682,70.4768,21134.0
2017-03-29 12:05:00,82.06,82.14,82.06,82.11,19519.0,70.4682,70.5369,70.4682,70.5112,19519.0
2017-03-29 12:10:00,82.1,82.18,82.08,82.16,22239.0,70.5026,70.5713,70.4854,70.5541,22239.0
2017-03-29 12:15:00,82.16,82.24,82.15,82.21,21913.0,70.5541,70.6228,70.5455,70.597,21913.0
2017-03-29 12:20:00,82.2,82.27,82.2,82.23,13784.0,70.5885,70.6486,70.5885,70.6142,13784.0
2017-03-29 12:25:00,82.23,82.24,82.12,82.12,15349.0,70.6142,70.6228,70.5198,70.5198,15349.0
2017-03-29 12:30:00,82.12,82.13,82.07,82.07,14364.0,70.5198,70.5283,70.4768,70.4768,14364.0
2017-03-29 12:35:00,82.06,82.1,82.03,82.06,16877.0,70.4682,70.5026,70.4425,70.4682,16877.0
2017-03-29 12:40:00,82.06,82.06,82.01,82.06,17345.0,70.4682,70.4682,70.4253,70.4682,17345.0
2017-03-29 12:45:00,82.06,82.06,82.01,82.03,9292.0,70.4682,70.4682,70.4253,70.4425,9292.0
2017-03-29 12:50:00,82.04,82.07,82.02,82.04,129861.0,70.4511,70.4768,70.4339,70.4511,129861.0
2017-03-29 12:55:00,82.04,82.05,81.97,82.04,26577.0,70.4511,70.4596,70.3909,70.4511,26577.0
2017-03-29 13:00:00,82.04,82.2,82.04,82.2,18048.0,70.4511,70.5885,70.4511,70.5885,18048.0
2017-03-29 13:05:00,82.21,82.22,82.15,82.15,13594.0,70.597,70.6056,70.5455,70.5455,13594.0
2017-03-29 13:10:00,82.15,82.23,82.13,82.2,18284.0,70.5455,70.6142,70.5283,70.5885,18284.0
2017-03-29 13:15:00,82.2,82.25,82.19,82.19,20979.0,70.5885,70.6314,70.5799,70.5799,20979.0
2017-03-29 13:20:00,82.19,82.34,82.19,82.33,14060.0,70.5799,70.7087,70.5799,70.7001,14060.0
2017-03-29 13:25:00,82.33,82.33,82.26,82.31,54552.0,70.7001,70.7001,70.64,70.6829,54552.0
2017-03-29 13:30:00,82.32,82.34,82.28,82.28,20228.0,70.6915,70.7087,70.6572,70.6572,20228.0
2017-03-29 13:35:00,82.28,82.28,82.2,82.24,13338.0,70.6572,70.6572,70.5885,70.6228,13338.0
2017-03-29 13:40:00,82.24,82.36,82.23,82.35,18662.0,70.6228,70.7259,70.6142,70.7173,18662.0
2017-03-29 13:45:00,82.35,82.36,82.28,82.31,9942.0,70.7173,70.7259,70.6572,70.6829,9942.0
2017-03-29 13:50:00,82.31,82.31,82.26,82.3,9826.0,70.6829,70.6829,70.64,70.6743,9826.0
2017-03-29 13:55:00,82.31,82.34,82.29,82.31,16039.0,70.6829,70.7087,70.6657,70.6829,16039.0
2017-03-29 14:00:00,82.31,82.36,82.27,82.36,19134.0,70.6829,70.7259,70.6486,70.7259,19134.0
2017-03-29 14:05:00,82.36,82.37,82.31,82.36,16687.0,70.7259,70.7344,70.6829,70.7259,16687.0
2017-03-29 14:10:00,82.37,82.44,82.36,82.44,23418.0,70.7344,70.7946,70.7259,70.7946,23418.0
2017-03-29 14:15:00,82.45,82.5,82.44,82.48,15373.0,70.8031,70.8461,70.7946,70.8289,15373.0
2017-03-29 14:20:00,82.48,82.57,82.48,82.56,42801.0,70.8289,70.9062,70.8289,70.8976,42801.0
2017-03-29 14:25:00,82.56,82.58,82.55,82.56,23115.0,70.8976,70.9148,70.889,70.8976,23115.0
2017-03-29 14:30:00,82.55,82.6,82.55,82.57,18081.0,70.889,70.9319,70.889,70.9062,18081.0
2017-03-29 14:35:00,82.57,82.61,82.55,82.58,22329.0,70.9062,70.9405,70.889,70.9148,22329.0
2017-03-29 14:40:00,82.58,82.6,82.55,82.56,25471.0,70.9148,70.9319,70.889,70.8976,25471.0
2017-03-29 14:45:00,82.56,82.62,82.55,82.57,48112.0,70.8976,70.9491,70.889,70.9062,48112.0
2017-03-29 14:50:00,82.58,82.61,82.56,82.59,28641.0,70.9148,70.9405,70.8976,70.9234,28641.0
2017-03-29 14:55:00,82.59,82.6,82.55,82.56,32652.0,70.9234,70.9319,70.889,70.8976,32652.0
2017-03-29 15:00:00,82.55,82.57,82.47,82.47,31664.0,70.889,70.9062,70.8203,70.8203,31664.0
2017-03-29 15:05:00,82.47,82.57,82.47,82.55,19283.0,70.8203,70.9062,70.8203,70.889,19283.0
2017-03-29 15:10:00,82.55,82.55,82.44,82.44,68650.0,70.889,70.889,70.7946,70.7946,68650.0
2017-03-29 15:15:00,82.44,82.45,82.39,82.4,61923.0,70.7946,70.8031,70.7516,70.7602,61923.0
2017-03-29 15:20:00,82.39,82.43,82.39,82.41,18694.0,70.7516,70.786,70.7516,70.7688,18694.0
2017-03-29 15:25:00,82.41,82.42,82.38,82.39,21142.0,70.7688,70.7774,70.743,70.7516,21142.0
2017-03-29 15:30:00,82.39,82.41,82.38,82.4,38572.0,70.7516,70.7688,70.743,70.7602,38572.0
2017-03-29 15:35:00,82.41,82.41,82.37,82.37,53270.0,70.7688,70.7688,70.7344,70.7344,53270.0
2017-03-29 15:40:00,82.37,82.38,82.3,82.36,54760.0,70.7344,70.743,70.6743,70.7259,54760.0
2017-03-29 15:45:00,82.35,82.38,82.26,82.27,111617.0,70.7173,70.743,70.64,70.6486,111617.0
2017-03-29 15:50:00,82.26,82.28,82.18,82.18,151126.0,70.64,70.6572,70.5713,70.5713,151126.0
2017-03-29 15:55:00,82.18,82.23,82.12,82.23,171188.0,70.5713,70.6142,70.5198,70.6142,171188.0
2017-03-30 09:30:00,82.09,82.36,82.06,82.06,77471.0,70.494,70.7259,70.4682,70.4682,77471.0
2017-03-30 09:35:00,82.04,82.3,81.97,82.28,59238.0,70.4511,70.6743,70.3909,70.6572,59238.0
2017-03-30 09:40:00,82.27,82.33,82.19,82.29,37838.0,70.6486,70.7001,70.5799,70.6657,37838.0
2017-03-30 09:45:00,82.3,82.49,82.22,82.46,55716.0,70.6743,70.8375,70.6056,70.8117,55716.0
2017-03-30 09:50:00,82.45,82.45,82.29,82.36,38347.0,70.8031,70.8031,70.6657,70.7259,38347.0
2017-03-30 09:55:00,82.36,82.44,82.28,82.37,65523.0,70.7259,70.7946,70.6572,70.7344,65523.0
2017-03-30 10:00:00,82.37,82.49,82.33,82.49,54837.0,70.7344,70.8375,70.7001,70.8375,54837.0
2017-03-30 10:05:00,82.5,82.55,82.16,82.17,83453.0,70.8461,70.889,70.5541,70.5627,83453.0
2017-03-30 10:10:00,82.16,82.19,82.11,82.17,24012.0,70.5541,70.5799,70.5112,70.5627,24012.0
2017-03-30 10:15:00,82.17,82.24,82.16,82.23,30194.0,70.5627,70.6228,70.5541,70.6142,30194.0
2017-03-30 10:20:00,82.23,82.25,82.11,82.16,95991.0,70.6142,70.6314,70.5112,70.5541,95991.0
2017-03-30 10:25:00,82.16,82.18,82.12,82.15,35774.0,70.5541,70.5713,70.5198,70.5455,35774.0
2017-03-30 10:30:00,82.15,82.18,82.13,82.17,58851.0,70.5455,70.5713,70.5283,70.5627,58851.0
2017-03-30 10:35:00,82.18,82.3,82.17,82.26,48262.0,70.5713,70.6743,70.5627,70.64,48262.0
2017-03-30 10:40:00,82.26,82.29,82.22,82.23,26050.0,70.64,70.6657,70.6056,70.6142,26050.0
2017-03-30 10:45:00,82.23,82.32,82.22,82.32,40784.0,70.6142,70.6915,70.6056,70.6915,40784.0
2017-03-30 10:50:00,82.31,82.35,82.28,82.34,34114.0,70.6829,70.7173,70.6572,70.7087,34114.0
2017-03-30 10:55:00,82.34,82.38,82.28,82.28,45988.0,70.7087,70.743,70.6572,70.6572,45988.0
2017-03-30 11:00:00,82.29,82.4,82.28,82.4,41962.0,70.6657,70.7602,70.6572,70.7602,41962.0
2017-03-30 11:05:00,82.4,82.4,82.32,82.32,68922.0,70.7602,70.7602,70.6915,70.6915,68922.0
2017-03-30 11:10:00,82.32,82.35,82.26,82.27,23729.0,70.6915,70.7173,70.64,70.6486,23729.0
2017-03-30 11:15:00,82.28,82.3,82.2,82.22,110354.0,70.6572,70.6743,70.5885,70.6056,110354.0
2017-03-30 11:20:00,82.22,82.25,82.11,82.13,73235.0,70.6056,70.6314,70.5112,70.5283,73235.0
2017-03-30 11:25:00,82.14,82.15,82.04,82.05,150229.0,70.5369,70.5455,70.4511,70.4596,150229.0
2017-03-30 11:30:00,82.05,82.14,82.05,82.12,52625.0,70.4596,70.5369,70.4596,70.5198,52625.0
2017-03-30 11:35:00,82.12,82.2,82.11,82.18,27852.0,70.5198,70.5885,70.5112,70.5713,27852.0
2017-03-30 11:40:00,82.18,82.21,82.13,82.13,26436.0,70.5713,70.597,70.5283,70.5283,26436.0
2017-03-30 11:45:00,82.13,82.23,82.13,82.22,19761.0,70.5283,70.6142,70.5283,70.6056,19761.0
2017-03-30 11:50:00,82.23,82.25,82.18,82.18,18661.0,70.6142,70.6314,70.5713,70.5713,18661.0
2017-03-30 11:55:00,82.18,82.19,82.14,82.14,13917.0,70.5713,70.5799,70.5369,70.5369,13917.0
2017-03-30 12:00:00,82.15,82.23,82.13,82.19,19857.0,70.5455,70.6142,70.5283,70.5799,19857.0
2017-03-30 12:05:00,82.19,82.26,82.19,82.21,23197.0,70.5799,70.64,70.5799,70.597,23197.0
2017-03-30 12:10:00,82.21,82.25,82.19,82.21,26395.0,70.597,70.6314,70.5799,70.597,26395.0
2017-03-30 12:15:00,82.21,82.22,82.15,82.17,22215.0,70.597,70.6056,70.5455,70.5627,22215.0
2017-03-30 12:20:00,82.17,82.18,82.08,82.08,27232.0,70.5627,70.5713,70.4854,70.4854,27232.0
2017-03-30 12:25:00,82.09,82.11,82.05,82.07,23251.0,70.494,70.5112,70.4596,70.4768,23251.0
2017-03-30 12:30:00,82.07,82.08,81.95,81.96,41274.0,70.4768,70.4854,70.3738,70.3824,41274.0
2017-03-30 12:35:00,81.96,81.99,81.93,81.94,30321.0,70.3824,70.4081,70.3566,70.3652,30321.0
2017-03-30 12:40:00,81.93,81.94,81.9,81.91,34473.0,70.3566,70.3652,70.3308,70.3394,34473.0
2017-03-30 12:45:00,81.9,81.95,81.88,81.95,22702.0,70.3308,70.3738,70.3137,70.3738,22702.0
2017-03-30 12:50:00,81.95,81.98,81.89,81.96,21597.0,70.3738,70.3995,70.3222,70.3824,21597.0
2017-03-30 12:55:00,81.96,82.06,81.94,82.06,43237.0,70.3824,70.4682,70.3652,70.4682,43237.0
2017-03-30 13:00:00,82.05,82.06,82.01,82.01,15038.0,70.4596,70.4682,70.4253,70.4253,15038.0
2017-03-30 13:05:00,82.02,82.04,81.97,81.97,18734.0,70.4339,70.4511,70.3909,70.3909,18734.0
2017-03-30 13:10:00,81.97,81.99,81.96,81.99,19617.0,70.3909,70.4081,70.3824,70.4081,19617.0
2017-03-30 13:15:00,81.99,82.1,81.98,82.08,18952.0,70.4081,70.5026,70.3995,70.4854,18952.0
2017-03-30 13:20:00,82.08,82.11,82.07,82.1,17570.0,70.4854,70.5112,70.4768,70.5026,17570.0
2017-03-30 13:25:00,82.1,82.13,82.09,82.09,24302.0,70.5026,70.5283,70.494,70.494,24302.0
2017-03-30 13:30:00,82.1,82.13,82.08,82.13,17608.0,70.5026,70.5283,70.4854,70.5283,17608.0
2017-03-30 13:35:00,82.13,82.13,82.08,82.09,29384.0,70.5283,70.5283,70.4854,70.494,29384.0
2017-03-30 13:40:00,82.09,82.09,82.06,82.06,14819.0,70.494,70.494,70.4682,70.4682,14819.0
2017-03-30 13:45:00,82.06,82.07,82.01,82.02,38297.0,70.4682,70.4768,70.4253,70.4339,38297.0
2017-03-30 13:50:00,82.03,82.08,82.03,82.06,16845.0,70.4425,70.4854,70.4425,70.4682,16845.0
2017-03-30 13:55:00,82.06,82.07,82.04,82.05,18363.0,70.4682,70.4768,70.4511,70.4596,18363.0
2017-03-30 14:00:00,82.05,82.07,82.04,82.04,23329.0,70.4596,70.4768,70.4511,70.4511,23329.0
2017-03-30 14:05:00,82.05,82.06,82.04,82.05,25761.0,70.4596,70.4682,70.4511,70.4596,25761.0
2017-03-30 14:10:00,82.05,82.06,82.04,82.05,22906.0,70.4596,70.4682,70.4511,70.4596,22906.0
2017-03-30 14:15:00,82.05,82.24,82.05,82.18,51092.0,70.4596,70.6228,70.4596,70.5713,51092.0
2017-03-30 14:20:00,82.18,82.2,82.16,82.2,27500.0,70.5713,70.5885,70.5541,70.5885,27500.0
2017-03-30 14:25:00,82.2,82.23,82.16,82.16,30698.0,70.5885,70.6142,70.5541,70.5541,30698.0
2017-03-30 14:30:00,82.16,82.18,82.15,82.17,25521.0,70.5541,70.5713,70.5455,70.5627,25521.0
2017-03-30 14:35:00,82.17,82.18,82.14,82.17,27493.0,70.5627,70.5713,70.5369,70.5627,27493.0
2017-03-30 14:40:00,82.16,82.18,82.14,82.14,26615.0,70.5541,70.5713,70.5369,70.5369,26615.0
2017-03-30 14:45:00,82.14,82.16,82.11,82.13,32299.0,70.5369,70.5541,70.5112,70.5283,32299.0
2017-03-30 14:50:00,82.13,82.13,82.07,82.08,59388.0,70.5283,70.5283,70.4768,70.4854,59388.0
2017-03-30 14:55:00,82.07,82.14,82.06,82.11,33212.0,70.4768,70.5369,70.4682,70.5112,33212.0
2017-03-30 15:00:00,82.11,82.14,82.1,82.14,32208.0,70.5112,70.5369,70.5026,70.5369,32208.0
2017-03-30 15:05:00,82.14,82.25,82.13,82.25,28119.0,70.5369,70.6314,70.5283,70.6314,28119.0
2017-03-30 15:10:00,82.25,82.25,82.18,82.2,22690.0,70.6314,70.6314,70.5713,70.5885,22690.0
2017-03-30 15:15:00,82.2,82.21,82.13,82.18,44188.0,70.5885,70.597,70.5283,70.5713,44188.0
2017-03-30 15:20:00,82.17,82.26,82.17,82.25,33832.0,70.5627,70.64,70.5627,70.6314,33832.0
2017-03-30 15:25:00,82.24,82.25,82.2,82.2,58535.0,70.6228,70.6314,70.5885,70.5885,58535.0
2017-03-30 15:30:00,82.2,82.25,82.19,82.25,40421.0,70.5885,70.6314,70.5799,70.6314,40421.0
2017-03-30 15:35:00,82.25,82.25,82.22,82.25,40340.0,70.6314,70.6314,70.6056,70.6314,40340.0
2017-03-30 15:40:00,82.25,82.25,82.22,82.25,46767.0,70.6314,70.6314,70.6056,70.6314,46767.0
2017-03-30 15:45:00,82.25,82.25,82.17,82.23,135947.0,70.6314,70.6314,70.5627,70.6142,135947.0
2017-03-30 15:50:00,82.23,82.26,82.2,82.24,59332.0,70.6142,70.64,70.5885,70.6228,59332.0
2017-03-30 15:55:00,82.25,82.36,82.23,82.3,203837.0,70.6314,70.7259,70.6142,70.6743,203837.0
2017-03-31 09:30:00,82.01,82.17,81.81,81.82,71421.0,70.4253,70.5627,70.2535,70.2621,71421.0
2017-03-31 09:35:00,81.83,82.06,81.83,82.0,31442.0,70.2707,70.4682,70.2707,70.4167,31442.0
2017-03-31 09:40:00,82.03,82.13,82.0,82.03,25570.0,70.4425,70.5283,70.4167,70.4425,25570.0
2017-03-31 09:45:00,82.03,82.07,81.9,81.91,64797.0,70.4425,70.4768,70.3308,70.3394,64797.0
2017-03-31 09:50:00,81.92,82.26,81.88,82.2,69583.0,70.348,70.64,70.3137,70.5885,69583.0
2017-03-31 09:55:00,82.21,82.27,82.18,82.25,30254.0,70.597,70.6486,70.5713,70.6314,30254.0
2017-03-31 10:00:00,82.23,82.3,82.19,82.23,38588.0,70.6142,70.6743,70.5799,70.6142,38588.0
2017-03-31 10:05:00,82.23,82.24,82.16,82.22,39292.0,70.6142,70.6228,70.5541,70.6056,39292.0
2017-03-31 10:10:00,82.22,82.22,82.11,82.11,22612.0,70.6056,70.6056,70.5112,70.5112,22612.0
2017-03-31 10:15:00,82.11,82.11,82.0,82.02,64887.0,70.5112,70.5112,70.4167,70.4339,64887.0
2017-03-31 10:20:00,82.02,82.15,82.0,82.15,36639.0,70.4339,70.5455,70.4167,70.5455,36639.0
2017-03-31 10:25:00,82.15,82.2,81.97,81.98,35286.0,70.5455,70.5885,70.3909,70.3995,35286.0
2017-03-31 10:30:00,81.99,82.14,81.99,82.13,26200.0,70.4081,70.5369,70.4081,70.5283,26200.0
2017-03-31 10:35:00,82.14,82.21,82.13,82.2,26472.0,70.5369,70.597,70.5283,70.5885,26472.0
2017-03-31 10:40:00,82.2,82.35,82.2,82.34,41056.0,70.5885,70.7173,70.5885,70.7087,41056.0
2017-03-31 10:45:00,82.31,82.37,82.27,82.36,23936.0,70.6829,70.7344,70.6486,70.7259,23936.0
2017-03-31 10:50:00,82.37,82.37,82.25,82.29,20670.0,70.7344,70.7344,70.6314,70.6657,20670.0
2017-03-31 10:55:00,82.29,82.33,82.23,82.32,21352.0,70.6657,70.7001,70.6142,70.6915,21352.0
2017-03-31 11:00:00,82.31,82.53,82.3,82.5,96084.0,70.6829,70.8718,70.6743,70.8461,96084.0
2017-03-31 11:05:00,82.49,82.55,82.48,82.53,42189.0,70.8375,70.889,70.8289,70.8718,42189.0
2017-03-31 11:10:00,82.53,82.53,82.39,82.39,42118.0,70.8718,70.8718,70.7516,70.7516,42118.0
2017-03-31 11:15:00,82.39,82.45,82.34,82.41,45535.0,70.7516,70.8031,70.7087,70.7688,45535.0
2017-03-31 11:20:00,82.42,82.48,82.39,82.48,33625.0,70.7774,70.8289,70.7516,70.8289,33625.0
2017-03-31 11:25:00,82.48,82.53,82.43,82.44,62634.0,70.8289,70.8718,70.786,70.7946,62634.0
2017-03-31 11:30:00,82.43,82.45,82.39,82.41,41755.0,70.786,70.8031,70.7516,70.7688,41755.0
2017-03-31 11:35:00,82.4,82.43,82.39,82.4,42422.0,70.7602,70.786,70.7516,70.7602,42422.0
2017-03-31 11:40:00,82.41,82.41,82.33,82.36,50600.0,70.7688,70.7688,70.7001,70.7259,50600.0
2017-03-31 11:45:00,82.37,82.43,82.35,82.42,22347.0,70.7344,70.786,70.7173,70.7774,22347.0
2017-03-31 11:50:00,82.42,82.43,82.34,82.36,32142.0,70.7774,70.786,70.7087,70.7259,32142.0
2017-03-31 11:55:00,82.36,82.37,82.27,82.27,39221.0,70.7259,70.7344,70.6486,70.6486,39221.0
2017-03-31 12:00:00,82.26,82.34,82.24,82.3,71934.0,70.64,70.7087,70.6228,70.6743,71934.0
2017-03-31 12:05:00,82.31,82.32,82.23,82.27,25729.0,70.6829,70.6915,70.6142,70.6486,25729.0
2017-03-31 12:10:00,82.27,82.29,82.26,82.29,12461.0,70.6486,70.6657,70.64,70.6657,12461.0
2017-03-31 12:15:00,82.28,82.34,82.27,82.3,16243.0,70.6572,70.7087,70.6486,70.6743,16243.0
2017-03-31 12:20:00,82.3,82.35,82.26,82.28,37066.0,70.6743,70.7173,70.64,70.6572,37066.0
2017-03-31 12:25:00,82.29,82.29,82.23,82.24,36244.0,70.6657,70.6657,70.6142,70.6228,36244.0
2017-03-31 12:30:00,82.24,82.29,82.22,82.28,23347.0,70.6228,70.6657,70.6056,70.6572,23347.0
2017-03-31 12:35:00,82.29,82.3,82.24,82.27,22418.0,70.6657,70.6743,70.6228,70.6486,22418.0
2017-03-31 12:40:00,82.27,82.29,82.24,82.25,25986.0,70.6486,70.6657,70.6228,70.6314,25986.0
2017-03-31 12:45:00,82.25,82.3,82.25,82.27,14341.0,70.6314,70.6743,70.6314,70.6486,14341.0
2017-03-31 12:50:00,82.28,82.29,82.25,82.26,21665.0,70.6572,70.6657,70.6314,70.64,21665.0
2017-03-31 12:55:00,82.25,82.27,82.24,82.26,20546.0,70.6314,70.6486,70.6228,70.64,20546.0
2017-03-31 13:00:00,82.27,82.29,82.24,82.25,19670.0,70.6486,70.6657,70.6228,70.6314,19670.0
2017-03-31 13:05:00,82.26,82.28,82.25,82.26,33476.0,70.64,70.6572,70.6314,70.64,33476.0
2017-03-31 13:10:00,82.25,82.33,82.25,82.32,8468.0,70.6314,70.7001,70.6314,70.6915,8468.0
2017-03-31 13:15:00,82.32,82.34,82.28,82.33,15208.0,70.6915,70.7087,70.6572,70.7001,15208.0
2017-03-31 13:20:00,82.33,82.34,82.31,82.31,11921.0,70.7001,70.7087,70.6829,70.6829,11921.0
2017-03-31 13:25:00,82.31,82.32,82.27,82.32,18864.0,70.6829,70.6915,70.6486,70.6915,18864.0
2017-03-31 13:30:00,82.32,82.37,82.32,82.34,16323.0,70.6915,70.7344,70.6915,70.7087,16323.0
2017-03-31 13:35:00,82.35,82.38,82.33,82.34,11481.0,70.7173,70.743,70.7001,70.7087,11481.0
2017-03-31 13:40:00,82.34,82.37,82.28,82.28,9106.0,70.7087,70.7344,70.6572,70.6572,9106.0
2017-03-31 13:45:00,82.27,82.3,82.22,82.3,22716.0,70.6486,70.6743,70.6056,70.6743,22716.0
2017-03-31 13:50:00,82.3,82.3,82.22,82.25,14057.0,70.6743,70.6743,70.6056,70.6314,14057.0
2017-03-31 13:55:00,82.25,82.28,82.21,82.22,16571.0,70.6314,70.6572,70.597,70.6056,16571.0
2017-03-31 14:00:00,82.23,82.25,82.14,82.22,27461.0,70.6142,70.6314,70.5369,70.6056,27461.0
2017-03-31 14:05:00,82.23,82.27,82.19,82.27,19663.0,70.6142,70.6486,70.5799,70.6486,19663.0
2017-03-31 14:10:00,82.26,82.28,82.16,82.23,51686.0,70.64,70.6572,70.5541,70.6142,51686.0
2017-03-31 14:15:00,82.22,82.24,82.2,82.22,19740.0,70.6056,70.6228,70.5885,70.6056,19740.0
2017-03-31 14:20:00,82.21,82.25,82.19,82.25,32852.0,70.597,70.6314,70.5799,70.6314,32852.0
2017-03-31 14:25:00,82.24,82.29,82.22,82.27,44422.0,70.6228,70.6657,70.6056,70.6486,44422.0
2017-03-31 14:30:00,82.28,82.33,82.26,82.31,34694.0,70.6572,70.7001,70.64,70.6829,34694.0
2017-03-31 14:35:00,82.31,82.32,82.27,82.27,24064.0,70.6829,70.6915,70.6486,70.6486,24064.0
2017-03-31 14:40:00,82.27,82.3,82.25,82.26,24857.0,70.6486,70.6743,70.6314,70.64,24857.0
2017-03-31 14:45:00,82.26,82.28,82.25,82.28,25935.0,70.64,70.6572,70.6314,70.6572,25935.0
2017-03-31 14:50:00,82.27,82.27,82.21,82.22,25700.0,70.6486,70.6486,70.597,70.6056,25700.0
2017-03-31 14:55:00,82.21,82.22,82.18,82.18,13990.0,70.597,70.6056,70.5713,70.5713,13990.0
2017-03-31 15:00:00,82.19,82.27,82.18,82.26,31265.0,70.5799,70.6486,70.5713,70.64,31265.0
2017-03-31 15:05:00,82.27,82.28,82.24,82.28,21622.0,70.6486,70.6572,70.6228,70.6572,21622.0
2017-03-31 15:10:00,82.28,82.32,82.28,82.31,18952.0,70.6572,70.6915,70.6572,70.6829,18952.0
2017-03-31 15:15:00,82.31,82.33,82.2,82.22,33967.0,70.6829,70.7001,70.5885,70.6056,33967.0
2017-03-31 15:20:00,82.22,82.3,82.21,82.3,30140.0,70.6056,70.6743,70.597,70.6743,30140.0
2017-03-31 15:25:00,82.29,82.29,82.25,82.25,45789.0,70.6657,70.6657,70.6314,70.6314,45789.0
2017-03-31 15:30:00,82.25,82.46,82.24,82.43,94040.0,70.6314,70.8117,70.6228,70.786,94040.0
2017-03-31 15:35:00,82.43,82.46,82.4,82.42,56298.0,70.786,70.8117,70.7602,70.7774,56298.0
2017-03-31 15:40:00,82.42,82.49,82.4,82.42,67233.0,70.7774,70.8375,70.7602,70.7774,67233.0
2017-03-31 15:45:00,82.42,82.43,82.29,82.33,96072.0,70.7774,70.786,70.6657,70.7001,96072.0
2017-03-31 15:50:00,82.32,82.36,82.29,82.36,91979.0,70.6915,70.7259,70.6657,70.7259,91979.0
2017-03-31 15:55:00,82.37,82.38,82.21,82.22,272672.0,70.7344,70.743,70.597,70.6056,272672.0
2017-04-03 09:30:00,83.11,83.14,82.68,82.85,166603.0,71.3699,71.3957,71.0006,71.1466,166603.0
2017-04-03 09:35:00,82.91,82.93,82.65,82.77,90082.0,71.1982,71.2153,70.9749,71.0779,90082.0
2017-04-03 09:40:00,82.74,82.84,82.67,82.81,78840.0,71.0522,71.138,70.9921,71.1123,78840.0
2017-04-03 09:45:00,82.82,82.91,82.68,82.89,75350.0,71.1209,71.1982,71.0006,71.181,75350.0
2017-04-03 09:50:00,82.9,82.91,82.68,82.7,78999.0,71.1896,71.1982,71.0006,71.0178,78999.0
2017-04-03 09:55:00,82.7,82.88,82.65,82.88,92009.0,71.0178,71.1724,70.9749,71.1724,92009.0
2017-04-03 10:00:00,82.89,82.89,82.62,82.62,85490.0,71.181,71.181,70.9491,70.9491,85490.0
2017-04-03 10:05:00,82.62,82.67,82.48,82.49,65035.0,70.9491,70.9921,70.8289,70.8375,65035.0
2017-04-03 10:10:00,82.49,82.63,82.43,82.59,51043.0,70.8375,70.9577,70.786,70.9234,51043.0
2017-04-03 10:15:00,82.59,82.63,82.42,82.5,28919.0,70.9234,70.9577,70.7774,70.8461,28919.0
2017-04-03 10:20:00,82.5,82.51,82.39,82.5,29801.0,70.8461,70.8547,70.7516,70.8461,29801.0
2017-04-03 10:25:00,82.5,82.56,82.46,82.52,48732.0,70.8461,70.8976,70.8117,70.8632,48732.0
2017-04-03 10:30:00,82.52,82.53,82.33,82.35,51553.0,70.8632,70.8718,70.7001,70.7173,51553.0
2017-04-03 10:35:00,82.35,82.43,82.3,82.35,52260.0,70.7173,70.786,70.6743,70.7173,52260.0
2017-04-03 10:40:00,82.34,82.46,82.25,82.42,47339.0,70.7087,70.8117,70.6314,70.7774,47339.0
2017-04-03 10:45:00,82.42,82.51,82.42,82.48,60546.0,70.7774,70.8547,70.7774,70.8289,60546.0
2017-04-03 10:50:00,82.47,82.47,82.2,82.27,52243.0,70.8203,70.8203,70.5885,70.6486,52243.0
2017-04-03 10:55:00,82.26,82.32,82.21,82.26,63533.0,70.64,70.6915,70.597,70.64,63533.0
2017-04-03 11:00:00,82.25,82.36,82.24,82.33,36713.0,70.6314,70.7259,70.6228,70.7001,36713.0
2017-04-03 11:05:00,82.32,82.33,82.07,82.1,50648.0,70.6915,70.7001,70.4768,70.5026,50648.0
2017-04-03 11:10:00,82.1,82.1,82.0,82.05,43883.0,70.5026,70.5026,70.4167,70.4596,43883.0
2017-04-03 11:15:00,82.06,82.14,82.04,82.06,30414.0,70.4682,70.5369,70.4511,70.4682,30414.0
2017-04-03 11:20:00,82.05,82.14,81.98,82.14,66070.0,70.4596,70.5369,70.3995,70.5369,66070.0
2017-04-03 11:25:00,82.14,82.14,82.03,82.05,52070.0,70.5369,70.5369,70.4425,70.4596,52070.0
2017-04-03 11:30:00,82.05,82.07,81.93,81.93,63550.0,70.4596,70.4768,70.3566,70.3566,63550.0
2017-04-03 11:35:00,81.92,82.0,81.9,81.96,56831.0,70.348,70.4167,70.3308,70.3824,56831.0
2017-04-03 11:40:00,81.96,81.96,81.92,81.92,43213.0,70.3824,70.3824,70.348,70.348,43213.0
2017-04-03 11:45:00,81.92,81.97,81.86,81.88,53098.0,70.348,70.3909,70.2965,70.3137,53098.0
2017-04-03 11:50:00,81.87,81.88,81.78,81.78,42208.0,70.3051,70.3137,70.2278,70.2278,42208.0
2017-04-03 11:55:00,81.79,81.97,81.75,81.95,45136.0,70.2364,70.3909,70.202,70.3738,45136.0
2017-04-03 12:00:00,81.94,81.97,81.8,81.94,103156.0,70.3652,70.3909,70.245,70.3652,103156.0
2017-04-03 12:05:00,81.94,82.08,81.93,82.05,35586.0,70.3652,70.4854,70.3566,70.4596,35586.0
2017-04-03 12:10:00,82.06,82.12,82.04,82.07,56481.0,70.4682,70.5198,70.4511,70.4768,56481.0
2017-04-03 12:15:00,82.07,82.17,82.02,82.12,46692.0,70.4768,70.5627,70.4339,70.5198,46692.0
2017-04-03 12:20:00,82.12,82.24,82.11,82.22,48452.0,70.5198,70.6228,70.5112,70.6056,48452.0
2017-04-03 12:25:00,82.21,82.34,82.21,82.31,35633.0,70.597,70.7087,70.597,70.6829,35633.0
2017-04-03 12:30:00,82.3,82.31,82.19,82.23,33467.0,70.6743,70.6829,70.5799,70.6142,33467.0
2017-04-03 12:35:00,82.23,82.24,82.19,82.23,30808.0,70.6142,70.6228,70.5799,70.6142,30808.0
2017-04-03 12:40:00,82.23,82.24,82.16,82.16,18706.0,70.6142,70.6228,70.5541,70.5541,18706.0
2017-04-03 12:45:00,82.16,82.18,82.0,82.03,68620.0,70.5541,70.5713,70.4167,70.4425,68620.0
2017-04-03 12:50:00,82.04,82.12,82.03,82.09,49254.0,70.4511,70.5198,70.4425,70.494,49254.0
2017-04-03 12:55:00,82.09,82.19,82.08,82.15,53468.0,70.494,70.5799,70.4854,70.5455,53468.0
2017-04-03 13:00:00,82.15,82.21,82.1,82.12,59965.0,70.5455,70.597,70.5026,70.5198,59965.0
2017-04-03 13:05:00,82.12,82.16,82.01,82.03,55991.0,70.5198,70.5541,70.4253,70.4425,55991.0
2017-04-03 13:10:00,82.03,82.08,82.01,82.07,62467.0,70.4425,70.4854,70.4253,70.4768,62467.0
2017-04-03 13:15:00,82.06,82.11,82.04,82.05,38179.0,70.4682,70.5112,70.4511,70.4596,38179.0
2017-04-03 13:20:00,82.04,82.07,82.0,82.04,44712.0,70.4511,70.4768,70.4167,70.4511,44712.0
2017-04-03 13:25:00,82.04,82.08,82.0,82.08,43323.0,70.4511,70.4854,70.4167,70.4854,43323.0
2017-04-03 13:30:00,82.08,82.14,82.07,82.09,57331.0,70.4854,70.5369,70.4768,70.494,57331.0
2017-04-03 13:35:00,82.09,82.1,82.03,82.1,34964.0,70.494,70.5026,70.4425,70.5026,34964.0
2017-04-03 13:40:00,82.09,82.1,82.03,82.04,26355.0,70.494,70.5026,70.4425,70.4511,26355.0
2017-04-03 13:45:00,82.04,82.11,82.02,82.07,76525.0,70.4511,70.5112,70.4339,70.4768,76525.0
2017-04-03 13:50:00,82.07,82.07,82.02,82.02,26036.0,70.4768,70.4768,70.4339,70.4339,26036.0
2017-04-03 13:55:00,82.02,82.04,82.0,82.02,35750.0,70.4339,70.4511,70.4167,70.4339,35750.0
2017-04-03 14:00:00,82.02,82.06,82.01,82.04,52668.0,70.4339,70.4682,70.4253,70.4511,52668.0
2017-04-03 14:05:00,82.04,82.05,81.97,82.02,47647.0,70.4511,70.4596,70.3909,70.4339,47647.0
2017-04-03 14:10:00,82.03,82.04,81.98,82.04,31300.0,70.4425,70.4511,70.3995,70.4511,31300.0
2017-04-03 14:15:00,82.04,82.04,81.96,81.99,42503.0,70.4511,70.4511,70.3824,70.4081,42503.0
2017-04-03 14:20:00,82.0,82.02,81.96,82.01,57057.0,70.4167,70.4339,70.3824,70.4253,57057.0
2017-04-03 14:25:00,82.01,82.04,81.95,82.0,113001.0,70.4253,70.4511,70.3738,70.4167,113001.0
2017-04-03 14:30:00,82.0,82.1,82.0,82.05,29855.0,70.4167,70.5026,70.4167,70.4596,29855.0
2017-04-03 14:35:00,82.05,82.14,82.04,82.13,39241.0,70.4596,70.5369,70.4511,70.5283,39241.0
2017-04-03 14:40:00,82.14,82.28,82.14,82.25,50872.0,70.5369,70.6572,70.5369,70.6314,50872.0
2017-04-03 14:45:00,82.25,82.26,82.18,82.25,54796.0,70.6314,70.64,70.5713,70.6314,54796.0
2017-04-03 14:50:00,82.24,82.25,82.17,82.2,39827.0,70.6228,70.6314,70.5627,70.5885,39827.0
2017-04-03 14:55:00,82.2,82.24,82.19,82.21,33629.0,70.5885,70.6228,70.5799,70.597,33629.0
2017-04-03 15:00:00,82.21,82.26,82.19,82.22,37504.0,70.597,70.64,70.5799,70.6056,37504.0
2017-04-03 15:05:00,82.22,82.23,82.08,82.09,40761.0,70.6056,70.6142,70.4854,70.494,40761.0
2017-04-03 15:10:00,82.09,82.25,82.09,82.21,49168.0,70.494,70.6314,70.494,70.597,49168.0
2017-04-03 15:15:00,82.21,82.23,82.16,82.16,32594.0,70.597,70.6142,70.5541,70.5541,32594.0
2017-04-03 15:20:00,82.17,82.21,82.15,82.21,35308.0,70.5627,70.597,70.5455,70.597,35308.0
2017-04-03 15:25:00,82.22,82.22,82.1,82.11,40929.0,70.6056,70.6056,70.5026,70.5112,40929.0
2017-04-03 15:30:00,82.1,82.11,82.03,82.03,85163.0,70.5026,70.5112,70.4425,70.4425,85163.0
2017-04-03 15:35:00,82.04,82.11,82.03,82.05,72157.0,70.4511,70.5112,70.4425,70.4596,72157.0
2017-04-03 15:40:00,82.05,82.16,82.05,82.13,95253.0,70.4596,70.5541,70.4596,70.5283,95253.0
2017-04-03 15:45:00,82.12,82.17,82.07,82.08,129814.0,70.5198,70.5627,70.4768,70.4854,129814.0
2017-04-03 15:50:00,82.07,82.08,82.01,82.05,118164.0,70.4768,70.4854,70.4253,70.4596,118164.0
2017-04-03 15:55:00,82.05,82.09,81.98,82.05,216403.0,70.4596,70.494,70.3995,70.4596,216403.0
2017-04-04 09:30:00,81.91,82.08,81.5,82.02,207248.0,70.3394,70.4854,69.9873,70.4339,207248.0
2017-04-04 09:35:00,82.02,82.04,81.61,81.74,115319.0,70.4339,70.4511,70.0818,70.1934,115319.0
2017-04-04 09:40:00,81.77,81.83,81.65,81.68,69613.0,70.2192,70.2707,70.1161,70.1419,69613.0
2017-04-04 09:45:00,81.69,81.92,81.65,81.83,154419.0,70.1505,70.348,70.1161,70.2707,154419.0
2017-04-04 09:50:00,81.82,81.92,81.81,81.87,48190.0,70.2621,70.348,70.2535,70.3051,48190.0
2017-04-04 09:55:00,81.88,82.0,81.83,81.93,72554.0,70.3137,70.4167,70.2707,70.3566,72554.0
2017-04-04 10:00:00,81.94,82.04,81.8,81.82,71078.0,70.3652,70.4511,70.245,70.2621,71078.0
2017-04-04 10:05:00,81.82,81.82,81.55,81.62,129351.0,70.2621,70.2621,70.0303,70.0904,129351.0
2017-04-04 10:10:00,81.62,81.65,81.56,81.6,92906.0,70.0904,70.1161,70.0389,70.0732,92906.0
2017-04-04 10:15:00,81.59,81.6,81.34,81.34,77801.0,70.0646,70.0732,69.8499,69.8499,77801.0
2017-04-04 10:20:00,81.34,81.39,81.3,81.32,59009.0,69.8499,69.8929,69.8156,69.8328,59009.0
2017-04-04 10:25:00,81.31,81.4,81.26,81.39,70490.0,69.8242,69.9015,69.7812,69.8929,70490.0
2017-04-04 10:30:00,81.39,81.57,81.38,81.49,57346.0,69.8929,70.0474,69.8843,69.9787,57346.0
2017-04-04 10:35:00,81.49,81.6,81.44,81.55,35478.0,69.9787,70.0732,69.9358,70.0303,35478.0
2017-04-04 10:40:00,81.56,81.57,81.49,81.52,49260.0,70.0389,70.0474,69.9787,70.0045,49260.0
2017-04-04 10:45:00,81.5,81.6,81.49,81.54,45230.0,69.9873,70.0732,69.9787,70.0217,45230.0
2017-04-04 10:50:00,81.55,81.58,81.45,81.49,57025.0,70.0303,70.056,69.9444,69.9787,57025.0
2017-04-04 10:55:00,81.5,81.57,81.49,81.5,50793.0,69.9873,70.0474,69.9787,69.9873,50793.0
2017-04-04 11:00:00,81.49,81.5,81.45,81.47,51058.0,69.9787,69.9873,69.9444,69.9616,51058.0
2017-04-04 11:05:00,81.47,81.66,81.45,81.65,59890.0,69.9616,70.1247,69.9444,70.1161,59890.0
2017-04-04 11:10:00,81.66,81.69,81.64,81.65,45252.0,70.1247,70.1505,70.1076,70.1161,45252.0
2017-04-04 11:15:00,81.65,81.66,81.55,81.66,76782.0,70.1161,70.1247,70.0303,70.1247,76782.0
2017-04-04 11:20:00,81.67,81.73,81.63,81.64,41079.0,70.1333,70.1848,70.099,70.1076,41079.0
2017-04-04 11:25:00,81.64,81.64,81.58,81.61,60213.0,70.1076,70.1076,70.056,70.0818,60213.0
2017-04-04 11:30:00,81.62,81.63,81.54,81.63,103580.0,70.0904,70.099,70.0217,70.099,103580.0
2017-04-04 11:35:00,81.63,81.68,81.6,81.63,63035.0,70.099,70.1419,70.0732,70.099,63035.0
2017-04-04 11:40:00,81.63,81.71,81.63,81.65,51621.0,70.099,70.1677,70.099,70.1161,51621.0
2017-04-04 11:45:00,81.66,81.76,81.66,81.75,39866.0,70.1247,70.2106,70.1247,70.202,39866.0
2017-04-04 11:50:00,81.76,81.8,81.68,81.7,38881.0,70.2106,70.245,70.1419,70.1591,38881.0
2017-04-04 11:55:00,81.7,81.77,81.68,81.7,59755.0,70.1591,70.2192,70.1419,70.1591,59755.0
2017-04-04 12:00:00,81.71,81.71,81.59,81.65,30304.0,70.1677,70.1677,70.0646,70.1161,30304.0
2017-04-04 12:05:00,81.66,81.71,81.65,81.69,23356.0,70.1247,70.1677,70.1161,70.1505,23356.0
2017-04-04 12:10:00,81.68,81.78,81.66,81.77,24570.0,70.1419,70.2278,70.1247,70.2192,24570.0
2017-04-04 12:15:00,81.78,81.79,81.73,81.76,25178.0,70.2278,70.2364,70.1848,70.2106,25178.0
2017-04-04 12:20:00,81.76,81.76,81.63,81.63,24597.0,70.2106,70.2106,70.099,70.099,24597.0
2017-04-04 12:25:00,81.64,81.66,81.58,81.59,19959.0,70.1076,70.1247,70.056,70.0646,19959.0
2017-04-04 12:30:00,81.6,81.62,81.47,81.47,35932.0,70.0732,70.0904,69.9616,69.9616,35932.0
2017-04-04 12:35:00,81.47,81.52,81.45,81.47,64686.0,69.9616,70.0045,69.9444,69.9616,64686.0
2017-04-04 12:40:00,81.48,81.58,81.48,81.56,21918.0,69.9702,70.056,69.9702,70.0389,21918.0
2017-04-04 12:45:00,81.57,81.58,81.43,81.43,30904.0,70.0474,70.056,69.9272,69.9272,30904.0
2017-04-04 12:50:00,81.44,81.51,81.42,81.48,18429.0,69.9358,69.9959,69.9186,69.9702,18429.0
2017-04-04 12:55:00,81.48,81.53,81.45,81.53,20086.0,69.9702,70.0131,69.9444,70.0131,20086.0
2017-04-04 13:00:00,81.53,81.53,81.49,81.51,28640.0,70.0131,70.0131,69.9787,69.9959,28640.0
2017-04-04 13:05:00,81.52,81.57,81.51,81.57,22026.0,70.0045,70.0474,69.9959,70.0474,22026.0
2017-04-04 13:10:00,81.57,81.62,81.55,81.61,30147.0,70.0474,70.0904,70.0303,70.0818,30147.0
2017-04-04 13:15:00,81.61,81.65,81.58,81.64,20338.0,70.0818,70.1161,70.056,70.1076,20338.0
2017-04-04 13:20:00,81.64,81.65,81.61,81.63,14306.0,70.1076,70.1161,70.0818,70.099,14306.0
2017-04-04 13:25:00,81.63,81.64,81.58,81.59,20749.0,70.099,70.1076,70.056,70.0646,20749.0
2017-04-04 13:30:00,81.6,81.62,81.56,81.59,32587.0,70.0732,70.0904,70.0389,70.0646,32587.0
2017-04-04 13:35:00,81.58,81.6,81.56,81.58,17310.0,70.056,70.0732,70.0389,70.056,17310.0
2017-04-04 13:40:00,81.58,81.63,81.58,81.62,14642.0,70.056,70.099,70.056,70.0904,14642.0
2017-04-04 13:45:00,81.61,81.61,81.54,81.55,14887.0,70.0818,70.0818,70.0217,70.0303,14887.0
2017-04-04 13:50:00,81.55,81.57,81.52,81.53,40168.0,70.0303,70.0474,70.0045,70.0131,40168.0
2017-04-04 13:55:00,81.52,81.54,81.5,81.52,32305.0,70.0045,70.0217,69.9873,70.0045,32305.0
2017-04-04 14:00:00,81.52,81.52,81.42,81.43,29051.0,70.0045,70.0045,69.9186,69.9272,29051.0
2017-04-04 14:05:00,81.44,81.48,81.43,81.46,27529.0,69.9358,69.9702,69.9272,69.953,27529.0
2017-04-04 14:10:00,81.46,81.51,81.45,81.48,22114.0,69.953,69.9959,69.9444,69.9702,22114.0
2017-04-04 14:15:00,81.48,81.5,81.46,81.47,28908.0,69.9702,69.9873,69.953,69.9616,28908.0
2017-04-04 14:20:00,81.48,81.48,81.4,81.45,67793.0,69.9702,69.9702,69.9015,69.9444,67793.0
2017-04-04 14:25:00,81.46,81.48,81.44,81.47,22115.0,69.953,69.9702,69.9358,69.9616,22115.0
2017-04-04 14:30:00,81.47,81.5,81.44,81.5,36568.0,69.9616,69.9873,69.9358,69.9873,36568.0
2017-04-04 14:35:00,81.5,81.5,81.44,81.48,34267.0,69.9873,69.9873,69.9358,69.9702,34267.0
2017-04-04 14:40:00,81.49,81.59,81.48,81.56,143981.0,69.9787,70.0646,69.9702,70.0389,143981.0
2017-04-04 14:45:00,81.56,81.56,81.44,81.45,65247.0,70.0389,70.0389,69.9358,69.9444,65247.0
2017-04-04 14:50:00,81.44,81.48,81.42,81.43,27110.0,69.9358,69.9702,69.9186,69.9272,27110.0
2017-04-04 14:55:00,81.43,81.46,81.38,81.39,50625.0,69.9272,69.953,69.8843,69.8929,50625.0
2017-04-04 15:00:00,81.38,81.45,81.36,81.43,126959.0,69.8843,69.9444,69.8671,69.9272,126959.0
2017-04-04 15:05:00,81.43,81.54,81.43,81.51,22529.0,69.9272,70.0217,69.9272,69.9959,22529.0
2017-04-04 15:10:00,81.51,81.57,81.5,81.56,34170.0,69.9959,70.0474,69.9873,70.0389,34170.0
2017-04-04 15:15:00,81.56,81.56,81.5,81.56,30746.0,70.0389,70.0389,69.9873,70.0389,30746.0
2017-04-04 15:20:00,81.55,81.56,81.5,81.52,30392.0,70.0303,70.0389,69.9873,70.0045,30392.0
2017-04-04 15:25:00,81.51,81.53,81.49,81.5,38977.0,69.9959,70.0131,69.9787,69.9873,38977.0
2017-04-04 15:30:00,81.5,81.61,81.5,81.6,45816.0,69.9873,70.0818,69.9873,70.0732,45816.0
2017-04-04 15:35:00,81.61,81.62,81.58,81.59,55474.0,70.0818,70.0904,70.056,70.0646,55474.0
2017-04-04 15:40:00,81.59,81.68,81.59,81.67,56933.0,70.0646,70.1419,70.0646,70.1333,56933.0
2017-04-04 15:45:00,81.67,81.7,81.64,81.64,74910.0,70.1333,70.1591,70.1076,70.1076,74910.0
2017-04-04 15:50:00,81.65,81.67,81.59,81.59,84136.0,70.1161,70.1333,70.0646,70.0646,84136.0
2017-04-04 15:55:00,81.6,81.65,81.58,81.59,295084.0,70.0732,70.1161,70.056,70.0646,295084.0
2017-04-05 09:30:00,81.75,82.04,81.69,81.8,112573.0,70.202,70.4511,70.1505,70.245,112573.0
2017-04-05 09:35:00,81.83,81.94,81.79,81.88,88997.0,70.2707,70.3652,70.2364,70.3137,88997.0
2017-04-05 09:40:00,81.88,81.96,81.84,81.85,30420.0,70.3137,70.3824,70.2793,70.2879,30420.0
2017-04-05 09:45:00,81.88,82.22,81.88,82.2,54854.0,70.3137,70.6056,70.3137,70.5885,54854.0
2017-04-05 09:50:00,82.21,82.25,82.18,82.2,55069.0,70.597,70.6314,70.5713,70.5885,55069.0
2017-04-05 09:55:00,82.19,82.19,82.12,82.15,50679.0,70.5799,70.5799,70.5198,70.5455,50679.0
2017-04-05 10:00:00,82.15,82.32,82.13,82.31,118691.0,70.5455,70.6915,70.5283,70.6829,118691.0
2017-04-05 10:05:00,82.32,82.47,82.31,82.41,65972.0,70.6915,70.8203,70.6829,70.7688,65972.0
2017-04-05 10:10:00,82.42,82.46,82.33,82.38,52502.0,70.7774,70.8117,70.7001,70.743,52502.0
2017-04-05 10:15:00,82.38,82.5,82.36,82.48,48962.0,70.743,70.8461,70.7259,70.8289,48962.0
2017-04-05 10:20:00,82.48,82.57,82.46,82.53,46511.0,70.8289,70.9062,70.8117,70.8718,46511.0
2017-04-05 10:25:00,82.53,82.67,82.53,82.62,50307.0,70.8718,70.9921,70.8718,70.9491,50307.0
2017-04-05 10:30:00,82.61,82.61,82.47,82.53,41598.0,70.9405,70.9405,70.8203,70.8718,41598.0
2017-04-05 10:35:00,82.51,82.53,82.46,82.48,29044.0,70.8547,70.8718,70.8117,70.8289,29044.0
2017-04-05 10:40:00,82.49,82.5,82.45,82.5,30535.0,70.8375,70.8461,70.8031,70.8461,30535.0
2017-04-05 10:45:00,82.51,82.52,82.45,82.46,29790.0,70.8547,70.8632,70.8031,70.8117,29790.0
2017-04-05 10:50:00,82.46,82.48,82.41,82.43,30330.0,70.8117,70.8289,70.7688,70.786,30330.0
2017-04-05 10:55:00,82.43,82.49,82.35,82.39,50766.0,70.786,70.8375,70.7173,70.7516,50766.0
2017-04-05 11:00:00,82.38,82.41,82.35,82.38,38406.0,70.743,70.7688,70.7173,70.743,38406.0
2017-04-05 11:05:00,82.38,82.39,82.27,82.35,37858.0,70.743,70.7516,70.6486,70.7173,37858.0
2017-04-05 11:10:00,82.35,82.52,82.3,82.49,39849.0,70.7173,70.8632,70.6743,70.8375,39849.0
2017-04-05 11:15:00,82.5,82.52,82.42,82.46,27003.0,70.8461,70.8632,70.7774,70.8117,27003.0
2017-04-05 11:20:00,82.46,82.47,82.33,82.39,36267.0,70.8117,70.8203,70.7001,70.7516,36267.0
2017-04-05 11:25:00,82.4,82.43,82.29,82.3,30173.0,70.7602,70.786,70.6657,70.6743,30173.0
2017-04-05 11:30:00,82.3,82.45,82.25,82.42,36381.0,70.6743,70.8031,70.6314,70.7774,36381.0
2017-04-05 11:35:00,82.43,82.47,82.4,82.44,22083.0,70.786,70.8203,70.7602,70.7946,22083.0
2017-04-05 11:40:00,82.43,82.56,82.41,82.53,34697.0,70.786,70.8976,70.7688,70.8718,34697.0
2017-04-05 11:45:00,82.53,82.54,82.48,82.48,20394.0,70.8718,70.8804,70.8289,70.8289,20394.0
2017-04-05 11:50:00,82.48,82.51,82.45,82.49,22112.0,70.8289,70.8547,70.8031,70.8375,22112.0
2017-04-05 11:55:00,82.5,82.51,82.34,82.36,21861.0,70.8461,70.8547,70.7087,70.7259,21861.0
2017-04-05 12:00:00,82.37,82.48,82.36,82.48,24547.0,70.7344,70.8289,70.7259,70.8289,24547.0
2017-04-05 12:05:00,82.47,82.49,82.44,82.46,17194.0,70.8203,70.8375,70.7946,70.8117,17194.0
2017-04-05 12:10:00,82.46,82.49,82.42,82.42,17170.0,70.8117,70.8375,70.7774,70.7774,17170.0
2017-04-05 12:15:00,82.42,82.46,82.4,82.46,18857.0,70.7774,70.8117,70.7602,70.8117,18857.0
2017-04-05 12:20:00,82.47,82.56,82.47,82.54,20628.0,70.8203,70.8976,70.8203,70.8804,20628.0
2017-04-05 12:25:00,82.54,82.6,82.54,82.55,19555.0,70.8804,70.9319,70.8804,70.889,19555.0
2017-04-05 12:30:00,82.54,82.58,82.53,82.58,12458.0,70.8804,70.9148,70.8718,70.9148,12458.0
2017-04-05 12:35:00,82.57,82.63,82.55,82.6,58657.0,70.9062,70.9577,70.889,70.9319,58657.0
2017-04-05 12:40:00,82.6,82.64,82.57,82.64,20756.0,70.9319,70.9663,70.9062,70.9663,20756.0
2017-04-05 12:45:00,82.65,82.67,82.62,82.64,23897.0,70.9749,70.9921,70.9491,70.9663,23897.0
2017-04-05 12:50:00,82.63,82.69,82.6,82.67,15732.0,70.9577,71.0092,70.9319,70.9921,15732.0
2017-04-05 12:55:00,82.67,82.68,82.6,82.64,23103.0,70.9921,71.0006,70.9319,70.9663,23103.0
2017-04-05 13:00:00,82.64,82.65,82.59,82.64,82532.0,70.9663,70.9749,70.9234,70.9663,82532.0
2017-04-05 13:05:00,82.63,82.65,82.5,82.54,27368.0,70.9577,70.9749,70.8461,70.8804,27368.0
2017-04-05 13:10:00,82.55,82.59,82.52,82.54,15122.0,70.889,70.9234,70.8632,70.8804,15122.0
2017-04-05 13:15:00,82.55,82.57,82.51,82.52,16792.0,70.889,70.9062,70.8547,70.8632,16792.0
2017-04-05 13:20:00,82.52,82.53,82.47,82.51,24087.0,70.8632,70.8718,70.8203,70.8547,24087.0
2017-04-05 13:25:00,82.52,82.55,82.5,82.54,21854.0,70.8632,70.889,70.8461,70.8804,21854.0
2017-04-05 13:30:00,82.54,82.56,82.49,82.55,52230.0,70.8804,70.8976,70.8375,70.889,52230.0
2017-04-05 13:35:00,82.56,82.56,82.49,82.5,29826.0,70.8976,70.8976,70.8375,70.8461,29826.0
2017-04-05 13:40:00,82.5,82.5,82.38,82.41,18120.0,70.8461,70.8461,70.743,70.7688,18120.0
2017-04-05 13:45:00,82.41,82.44,82.38,82.41,32007.0,70.7688,70.7946,70.743,70.7688,32007.0
2017-04-05 13:50:00,82.42,82.44,82.37,82.37,37462.0,70.7774,70.7946,70.7344,70.7344,37462.0
2017-04-05 13:55:00,82.38,82.43,82.37,82.43,22349.0,70.743,70.786,70.7344,70.786,22349.0
2017-04-05 14:00:00,82.43,82.43,82.22,82.37,55641.0,70.786,70.786,70.6056,70.7344,55641.0
2017-04-05 14:05:00,82.36,82.47,82.36,82.44,20523.0,70.7259,70.8203,70.7259,70.7946,20523.0
2017-04-05 14:10:00,82.44,82.52,82.43,82.46,35164.0,70.7946,70.8632,70.786,70.8117,35164.0
2017-04-05 14:15:00,82.45,82.54,82.44,82.54,39129.0,70.8031,70.8804,70.7946,70.8804,39129.0
2017-04-05 14:20:00,82.53,82.56,82.42,82.43,32689.0,70.8718,70.8976,70.7774,70.786,32689.0
2017-04-05 14:25:00,82.44,82.51,82.43,82.5,35878.0,70.7946,70.8547,70.786,70.8461,35878.0
2017-04-05 14:30:00,82.5,82.53,82.36,82.37,37444.0,70.8461,70.8718,70.7259,70.7344,37444.0
2017-04-05 14:35:00,82.36,82.42,82.32,82.33,28945.0,70.7259,70.7774,70.6915,70.7001,28945.0
2017-04-05 14:40:00,82.33,82.38,82.27,82.37,29817.0,70.7001,70.743,70.6486,70.7344,29817.0
2017-04-05 14:45:00,82.37,82.37,82.2,82.23,33854.0,70.7344,70.7344,70.5885,70.6142,33854.0
2017-04-05 14:50:00,82.23,82.24,82.03,82.1,45428.0,70.6142,70.6228,70.4425,70.5026,45428.0
2017-04-05 14:55:00,82.11,82.21,82.1,82.15,26973.0,70.5112,70.597,70.5026,70.5455,26973.0
2017-04-05 15:00:00,82.15,82.21,82.11,82.19,37521.0,70.5455,70.597,70.5112,70.5799,37521.0
2017-04-05 15:05:00,82.19,82.21,82.1,82.12,53088.0,70.5799,70.597,70.5026,70.5198,53088.0
2017-04-05 15:10:00,82.11,82.14,82.01,82.01,45705.0,70.5112,70.5369,70.4253,70.4253,45705.0
2017-04-05 15:15:00,82.01,82.07,81.97,81.98,57234.0,70.4253,70.4768,70.3909,70.3995,57234.0
2017-04-05 15:20:00,81.97,81.98,81.73,81.84,66185.0,70.3909,70.3995,70.1848,70.2793,66185.0
2017-04-05 15:25:00,81.84,81.86,81.71,81.86,71057.0,70.2793,70.2965,70.1677,70.2965,71057.0
2017-04-05 15:30:00,81.85,81.85,81.61,81.68,87119.0,70.2879,70.2879,70.0818,70.1419,87119.0
2017-04-05 15:35:00,81.69,81.83,81.64,81.78,68006.0,70.1505,70.2707,70.1076,70.2278,68006.0
2017-04-05 15:40:00,81.79,81.81,81.68,81.71,83874.0,70.2364,70.2535,70.1419,70.1677,83874.0
2017-04-05 15:45:00,81.7,81.74,81.57,81.59,104800.0,70.1591,70.1934,70.0474,70.0646,104800.0
2017-04-05 15:50:00,81.59,81.83,81.58,81.8,100558.0,70.0646,70.2707,70.056,70.245,100558.0
2017-04-05 15:55:00,81.79,81.79,81.58,81.62,166910.0,70.2364,70.2364,70.056,70.0904,166910.0
2017-04-06 09:30:00,81.87,82.42,81.79,82.2,103212.0,70.3051,70.7774,70.2364,70.5885,103212.0
2017-04-06 09:35:00,82.14,82.44,82.08,82.37,49815.0,70.5369,70.7946,70.4854,70.7344,49815.0
2017-04-06 09:40:00,82.36,82.43,82.24,82.24,40399.0,70.7259,70.786,70.6228,70.6228,40399.0
2017-04-06 09:45:00,82.25,82.28,82.0,82.01,44008.0,70.6314,70.6572,70.4167,70.4253,44008.0
2017-04-06 09:50:00,82.02,82.31,82.02,82.29,63148.0,70.4339,70.6829,70.4339,70.6657,63148.0
2017-04-06 09:55:00,82.3,82.45,82.3,82.36,47085.0,70.6743,70.8031,70.6743,70.7259,47085.0
2017-04-06 10:00:00,82.37,82.4,82.32,82.38,32794.0,70.7344,70.7602,70.6915,70.743,32794.0
2017-04-06 10:05:00,82.39,82.43,82.37,82.39,37589.0,70.7516,70.786,70.7344,70.7516,37589.0
2017-04-06 10:10:00,82.41,82.46,82.26,82.29,34447.0,70.7688,70.8117,70.64,70.6657,34447.0
2017-04-06 10:15:00,82.3,82.36,82.29,82.31,40246.0,70.6743,70.7259,70.6657,70.6829,40246.0
2017-04-06 10:20:00,82.31,82.34,82.28,82.29,25660.0,70.6829,70.7087,70.6572,70.6657,25660.0
2017-04-06 10:25:00,82.32,82.33,82.2,82.3,49214.0,70.6915,70.7001,70.5885,70.6743,49214.0
2017-04-06 10:30:00,82.3,82.42,82.3,82.41,34380.0,70.6743,70.7774,70.6743,70.7688,34380.0
2017-04-06 10:35:00,82.4,82.43,82.32,82.33,28682.0,70.7602,70.786,70.6915,70.7001,28682.0
2017-04-06 10:40:00,82.33,82.33,82.13,82.25,36511.0,70.7001,70.7001,70.5283,70.6314,36511.0
2017-04-06 10:45:00,82.25,82.32,82.21,82.3,22399.0,70.6314,70.6915,70.597,70.6743,22399.0
2017-04-06 10:50:00,82.29,82.3,82.23,82.26,26731.0,70.6657,70.6743,70.6142,70.64,26731.0
2017-04-06 10:55:00,82.27,82.36,82.23,82.26,27977.0,70.6486,70.7259,70.6142,70.64,27977.0
2017-04-06 11:00:00,82.27,82.38,82.27,82.29,29552.0,70.6486,70.743,70.6486,70.6657,29552.0
2017-04-06 11:05:00,82.28,82.32,82.26,82.28,25292.0,70.6572,70.6915,70.64,70.6572,25292.0
2017-04-06 11:10:00,82.29,82.32,82.22,82.3,25570.0,70.6657,70.6915,70.6056,70.6743,25570.0
2017-04-06 11:15:00,82.3,82.3,82.23,82.26,18933.0,70.6743,70.6743,70.6142,70.64,18933.0
2017-04-06 11:20:00,82.25,82.34,82.24,82.29,20490.0,70.6314,70.7087,70.6228,70.6657,20490.0
2017-04-06 11:25:00,82.28,82.29,82.23,82.28,25212.0,70.6572,70.6657,70.6142,70.6572,25212.0
2017-04-06 11:30:00,82.27,82.27,82.2,82.21,26217.0,70.6486,70.6486,70.5885,70.597,26217.0
2017-04-06 11:35:00,82.21,82.29,82.19,82.2,24060.0,70.597,70.6657,70.5799,70.5885,24060.0
2017-04-06 11:40:00,82.2,82.24,82.18,82.19,20960.0,70.5885,70.6228,70.5713,70.5799,20960.0
2017-04-06 11:45:00,82.19,82.25,82.14,82.24,40713.0,70.5799,70.6314,70.5369,70.6228,40713.0
2017-04-06 11:50:00,82.24,82.26,82.2,82.26,30994.0,70.6228,70.64,70.5885,70.64,30994.0
2017-04-06 11:55:00,82.27,82.31,82.21,82.25,20499.0,70.6486,70.6829,70.597,70.6314,20499.0
2017-04-06 12:00:00,82.26,82.3,82.23,82.23,18589.0,70.64,70.6743,70.6142,70.6142,18589.0
2017-04-06 12:05:00,82.24,82.26,82.19,82.2,40515.0,70.6228,70.64,70.5799,70.5885,40515.0
2017-04-06 12:10:00,82.2,82.22,82.17,82.2,16215.0,70.5885,70.6056,70.5627,70.5885,16215.0
2017-04-06 12:15:00,82.2,82.25,82.19,82.25,29802.0,70.5885,70.6314,70.5799,70.6314,29802.0
2017-04-06 12:20:00,82.24,82.26,82.22,82.23,17220.0,70.6228,70.64,70.6056,70.6142,17220.0
2017-04-06 12:25:00,82.23,82.26,82.19,82.2,35901.0,70.6142,70.64,70.5799,70.5885,35901.0
2017-04-06 12:30:00,82.21,82.26,82.19,82.2,20277.0,70.597,70.64,70.5799,70.5885,20277.0
2017-04-06 12:35:00,82.2,82.22,82.1,82.12,37818.0,70.5885,70.6056,70.5026,70.5198,37818.0
2017-04-06 12:40:00,82.12,82.14,82.1,82.11,14060.0,70.5198,70.5369,70.5026,70.5112,14060.0
2017-04-06 12:45:00,82.1,82.13,82.05,82.12,16081.0,70.5026,70.5283,70.4596,70.5198,16081.0
2017-04-06 12:50:00,82.11,82.15,82.11,82.15,11682.0,70.5112,70.5455,70.5112,70.5455,11682.0
2017-04-06 12:55:00,82.14,82.17,82.12,82.17,23202.0,70.5369,70.5627,70.5198,70.5627,23202.0
2017-04-06 13:00:00,82.17,82.19,82.13,82.15,16191.0,70.5627,70.5799,70.5283,70.5455,16191.0
2017-04-06 13:05:00,82.15,82.19,82.13,82.17,23235.0,70.5455,70.5799,70.5283,70.5627,23235.0
2017-04-06 13:10:00,82.18,82.21,82.16,82.2,17051.0,70.5713,70.597,70.5541,70.5885,17051.0
2017-04-06 13:15:00,82.2,82.31,82.19,82.31,25391.0,70.5885,70.6829,70.5799,70.6829,25391.0
2017-04-06 13:20:00,82.31,82.34,82.29,82.3,21056.0,70.6829,70.7087,70.6657,70.6743,21056.0
2017-04-06 13:25:00,82.31,82.36,82.31,82.32,19431.0,70.6829,70.7259,70.6829,70.6915,19431.0
2017-04-06 13:30:00,82.32,82.37,82.31,82.35,24819.0,70.6915,70.7344,70.6829,70.7173,24819.0
2017-04-06 13:35:00,82.36,82.39,82.3,82.33,16306.0,70.7259,70.7516,70.6743,70.7001,16306.0
2017-04-06 13:40:00,82.33,82.34,82.3,82.31,15599.0,70.7001,70.7087,70.6743,70.6829,15599.0
2017-04-06 13:45:00,82.31,82.34,82.27,82.33,20269.0,70.6829,70.7087,70.6486,70.7001,20269.0
2017-04-06 13:50:00,82.33,82.4,82.32,82.39,21611.0,70.7001,70.7602,70.6915,70.7516,21611.0
2017-04-06 13:55:00,82.39,82.39,82.32,82.34,24295.0,70.7516,70.7516,70.6915,70.7087,24295.0
2017-04-06 14:00:00,82.34,82.36,82.33,82.34,18359.0,70.7087,70.7259,70.7001,70.7087,18359.0
2017-04-06 14:05:00,82.34,82.35,82.27,82.28,26556.0,70.7087,70.7173,70.6486,70.6572,26556.0
2017-04-06 14:10:00,82.27,82.27,82.18,82.19,32814.0,70.6486,70.6486,70.5713,70.5799,32814.0
2017-04-06 14:15:00,82.2,82.24,82.19,82.22,20764.0,70.5885,70.6228,70.5799,70.6056,20764.0
2017-04-06 14:20:00,82.21,82.27,82.21,82.25,21614.0,70.597,70.6486,70.597,70.6314,21614.0
2017-04-06 14:25:00,82.24,82.26,82.2,82.2,32704.0,70.6228,70.64,70.5885,70.5885,32704.0
2017-04-06 14:30:00,82.2,82.22,82.19,82.22,32557.0,70.5885,70.6056,70.5799,70.6056,32557.0
2017-04-06 14:35:00,82.23,82.24,82.19,82.2,20625.0,70.6142,70.6228,70.5799,70.5885,20625.0
2017-04-06 14:40:00,82.21,82.21,82.14,82.15,38679.0,70.597,70.597,70.5369,70.5455,38679.0
2017-04-06 14:45:00,82.15,82.15,81.94,81.99,44113.0,70.5455,70.5455,70.3652,70.4081,44113.0
2017-04-06 14:50:00,81.99,82.02,81.96,82.01,30400.0,70.4081,70.4339,70.3824,70.4253,30400.0
2017-04-06 14:55:00,82.01,82.03,81.93,81.97,28036.0,70.4253,70.4425,70.3566,70.3909,28036.0
2017-04-06 15:00:00,81.97,82.0,81.95,81.97,24405.0,70.3909,70.4167,70.3738,70.3909,24405.0
2017-04-06 15:05:00,81.97,82.01,81.9,82.0,31419.0,70.3909,70.4253,70.3308,70.4167,31419.0
2017-04-06 15:10:00,82.0,82.06,81.97,82.05,33012.0,70.4167,70.4682,70.3909,70.4596,33012.0
2017-04-06 15:15:00,82.05,82.05,81.93,82.01,66227.0,70.4596,70.4596,70.3566,70.4253,66227.0
2017-04-06 15:20:00,82.0,82.02,81.93,81.94,33627.0,70.4167,70.4339,70.3566,70.3652,33627.0
2017-04-06 15:25:00,81.95,81.98,81.92,81.96,39034.0,70.3738,70.3995,70.348,70.3824,39034.0
2017-04-06 15:30:00,81.96,81.97,81.89,81.92,61693.0,70.3824,70.3909,70.3222,70.348,61693.0
2017-04-06 15:35:00,81.92,81.98,81.9,81.93,75963.0,70.348,70.3995,70.3308,70.3566,75963.0
2017-04-06 15:40:00,81.93,82.0,81.93,81.95,129289.0,70.3566,70.4167,70.3566,70.3738,129289.0
2017-04-06 15:45:00,81.95,81.97,81.88,81.92,113862.0,70.3738,70.3909,70.3137,70.348,113862.0
2017-04-06 15:50:00,81.92,81.95,81.84,81.87,85511.0,70.348,70.3738,70.2793,70.3051,85511.0
2017-04-06 15:55:00,81.86,81.98,81.85,81.97,136305.0,70.2965,70.3995,70.2879,70.3909,136305.0
2017-04-07 09:30:00,81.91,82.22,81.91,82.14,55976.0,70.3394,70.6056,70.3394,70.5369,55976.0
2017-04-07 09:35:00,82.09,82.28,81.95,82.2,34091.0,70.494,70.6572,70.3738,70.5885,34091.0
2017-04-07 09:40:00,82.18,82.24,82.1,82.17,33166.0,70.5713,70.6228,70.5026,70.5627,33166.0
2017-04-07 09:45:00,82.17,82.22,82.12,82.14,33512.0,70.5627,70.6056,70.5198,70.5369,33512.0
2017-04-07 09:50:00,82.13,82.21,82.01,82.01,58047.0,70.5283,70.597,70.4253,70.4253,58047.0
2017-04-07 09:55:00,82.04,82.2,81.98,82.18,50647.0,70.4511,70.5885,70.3995,70.5713,50647.0
2017-04-07 10:00:00,82.17,82.33,82.14,82.33,39538.0,70.5627,70.7001,70.5369,70.7001,39538.0
2017-04-07 10:05:00,82.32,82.33,82.2,82.26,36961.0,70.6915,70.7001,70.5885,70.64,36961.0
2017-04-07 10:10:00,82.26,82.38,82.24,82.35,47763.0,70.64,70.743,70.6228,70.7173,47763.0
2017-04-07 10:15:00,82.35,82.35,82.27,82.32,31781.0,70.7173,70.7173,70.6486,70.6915,31781.0
2017-04-07 10:20:00,82.32,82.35,82.3,82.31,28089.0,70.6915,70.7173,70.6743,70.6829,28089.0
2017-04-07 10:25:00,82.31,82.36,82.29,82.34,24009.0,70.6829,70.7259,70.6657,70.7087,24009.0
2017-04-07 10:30:00,82.34,82.35,82.24,82.28,36040.0,70.7087,70.7173,70.6228,70.6572,36040.0
2017-04-07 10:35:00,82.29,82.3,82.21,82.24,35979.0,70.6657,70.6743,70.597,70.6228,35979.0
2017-04-07 10:40:00,82.23,82.23,82.1,82.1,18314.0,70.6142,70.6142,70.5026,70.5026,18314.0
2017-04-07 10:45:00,82.11,82.12,82.07,82.09,17288.0,70.5112,70.5198,70.4768,70.494,17288.0
2017-04-07 10:50:00,82.09,82.12,81.95,81.95,41284.0,70.494,70.5198,70.3738,70.3738,41284.0
2017-04-07 10:55:00,81.95,82.08,81.95,81.96,40105.0,70.3738,70.4854,70.3738,70.3824,40105.0
2017-04-07 11:00:00,81.97,82.09,81.96,82.06,48761.0,70.3909,70.494,70.3824,70.4682,48761.0
2017-04-07 11:05:00,82.07,82.07,81.91,81.91,42096.0,70.4768,70.4768,70.3394,70.3394,42096.0
2017-04-07 11:10:00,81.92,82.05,81.91,82.05,36300.0,70.348,70.4596,70.3394,70.4596,36300.0
2017-04-07 11:15:00,82.04,82.13,82.03,82.07,48347.0,70.4511,70.5283,70.4425,70.4768,48347.0
2017-04-07 11:20:00,82.08,82.14,82.04,82.13,20895.0,70.4854,70.5369,70.4511,70.5283,20895.0
2017-04-07 11:25:00,82.12,82.15,82.07,82.07,38140.0,70.5198,70.5455,70.4768,70.4768,38140.0
2017-04-07 11:30:00,82.07,82.09,81.99,82.05,28183.0,70.4768,70.494,70.4081,70.4596,28183.0
2017-04-07 11:35:00,82.05,82.06,81.98,82.01,14760.0,70.4596,70.4682,70.3995,70.4253,14760.0
2017-04-07 11:40:00,82.0,82.04,81.94,81.96,15408.0,70.4167,70.4511,70.3652,70.3824,15408.0
2017-04-07 11:45:00,81.96,82.02,81.93,82.02,20309.0,70.3824,70.4339,70.3566,70.4339,20309.0
2017-04-07 11:50:00,82.01,82.06,81.99,82.05,25325.0,70.4253,70.4682,70.4081,70.4596,25325.0
2017-04-07 11:55:00,82.05,82.09,82.05,82.05,11699.0,70.4596,70.494,70.4596,70.4596,11699.0
2017-04-07 12:00:00,82.06,82.1,82.04,82.09,17475.0,70.4682,70.5026,70.4511,70.494,17475.0
2017-04-07 12:05:00,82.08,82.08,82.05,82.08,11332.0,70.4854,70.4854,70.4596,70.4854,11332.0
2017-04-07 12:10:00,82.08,82.09,82.05,82.07,12565.0,70.4854,70.494,70.4596,70.4768,12565.0
2017-04-07 12:15:00,82.07,82.1,82.05,82.09,18732.0,70.4768,70.5026,70.4596,70.494,18732.0
2017-04-07 12:20:00,82.09,82.09,82.05,82.06,13520.0,70.494,70.494,70.4596,70.4682,13520.0
2017-04-07 12:25:00,82.06,82.1,82.05,82.08,15184.0,70.4682,70.5026,70.4596,70.4854,15184.0
2017-04-07 12:30:00,82.08,82.1,82.07,82.09,17260.0,70.4854,70.5026,70.4768,70.494,17260.0
2017-04-07 12:35:00,82.09,82.09,82.0,82.01,17267.0,70.494,70.494,70.4167,70.4253,17267.0
2017-04-07 12:40:00,82.01,82.05,82.01,82.02,19680.0,70.4253,70.4596,70.4253,70.4339,19680.0
2017-04-07 12:45:00,82.03,82.1,82.02,82.09,19105.0,70.4425,70.5026,70.4339,70.494,19105.0
2017-04-07 12:50:00,82.09,82.14,82.08,82.13,16563.0,70.494,70.5369,70.4854,70.5283,16563.0
2017-04-07 12:55:00,82.14,82.17,82.1,82.14,19558.0,70.5369,70.5627,70.5026,70.5369,19558.0
2017-04-07 13:00:00,82.14,82.15,82.08,82.1,28829.0,70.5369,70.5455,70.4854,70.5026,28829.0
2017-04-07 13:05:00,82.11,82.17,82.11,82.17,13562.0,70.5112,70.5627,70.5112,70.5627,13562.0
2017-04-07 13:10:00,82.17,82.19,82.15,82.15,14749.0,70.5627,70.5799,70.5455,70.5455,14749.0
2017-04-07 13:15:00,82.15,82.16,82.1,82.11,29945.0,70.5455,70.5541,70.5026,70.5112,29945.0
2017-04-07 13:20:00,82.1,82.13,82.08,82.09,10059.0,70.5026,70.5283,70.4854,70.494,10059.0
2017-04-07 13:25:00,82.09,82.23,82.09,82.21,37795.0,70.494,70.6142,70.494,70.597,37795.0
2017-04-07 13:30:00,82.21,82.3,82.21,82.23,58983.0,70.597,70.6743,70.597,70.6142,58983.0
2017-04-07 13:35:00,82.22,82.22,82.16,82.19,10843.0,70.6056,70.6056,70.5541,70.5799,10843.0
2017-04-07 13:40:00,82.2,82.21,82.17,82.19,12492.0,70.5885,70.597,70.5627,70.5799,12492.0
2017-04-07 13:45:00,82.19,82.25,82.17,82.24,43009.0,70.5799,70.6314,70.5627,70.6228,43009.0
2017-04-07 13:50:00,82.24,82.25,82.2,82.21,18062.0,70.6228,70.6314,70.5885,70.597,18062.0
2017-04-07 13:55:00,82.21,82.27,82.21,82.24,21503.0,70.597,70.6486,70.597,70.6228,21503.0
2017-04-07 14:00:00,82.23,82.31,82.23,82.28,21136.0,70.6142,70.6829,70.6142,70.6572,21136.0
2017-04-07 14:05:00,82.28,82.3,82.23,82.25,16594.0,70.6572,70.6743,70.6142,70.6314,16594.0
2017-04-07 14:10:00,82.26,82.33,82.25,82.33,30753.0,70.64,70.7001,70.6314,70.7001,30753.0
2017-04-07 14:15:00,82.32,82.36,82.31,82.36,24985.0,70.6915,70.7259,70.6829,70.7259,24985.0
2017-04-07 14:20:00,82.36,82.4,82.33,82.39,42476.0,70.7259,70.7602,70.7001,70.7516,42476.0
2017-04-07 14:25:00,82.38,82.38,82.33,82.37,43808.0,70.743,70.743,70.7001,70.7344,43808.0
2017-04-07 14:30:00,82.36,82.39,82.35,82.35,29286.0,70.7259,70.7516,70.7173,70.7173,29286.0
2017-04-07 14:35:00,82.34,82.35,82.3,82.31,25145.0,70.7087,70.7173,70.6743,70.6829,25145.0
2017-04-07 14:40:00,82.31,82.32,82.26,82.29,27288.0,70.6829,70.6915,70.64,70.6657,27288.0
2017-04-07 14:45:00,82.29,82.38,82.29,82.38,29374.0,70.6657,70.743,70.6657,70.743,29374.0
2017-04-07 14:50:00,82.37,82.37,82.25,82.25,32449.0,70.7344,70.7344,70.6314,70.6314,32449.0
2017-04-07 14:55:00,82.25,82.28,82.19,82.19,34336.0,70.6314,70.6572,70.5799,70.5799,34336.0
2017-04-07 15:00:00,82.2,82.3,82.19,82.28,29230.0,70.5885,70.6743,70.5799,70.6572,29230.0
2017-04-07 15:05:00,82.28,82.3,82.23,82.25,23096.0,70.6572,70.6743,70.6142,70.6314,23096.0
2017-04-07 15:10:00,82.25,82.36,82.25,82.32,25388.0,70.6314,70.7259,70.6314,70.6915,25388.0
2017-04-07 15:15:00,82.33,82.35,82.29,82.35,26750.0,70.7001,70.7173,70.6657,70.7173,26750.0
2017-04-07 15:20:00,82.34,82.4,82.33,82.36,59897.0,70.7087,70.7602,70.7001,70.7259,59897.0
2017-04-07 15:25:00,82.35,82.36,82.3,82.32,32271.0,70.7173,70.7259,70.6743,70.6915,32271.0
2017-04-07 15:30:00,82.31,82.33,82.21,82.23,42075.0,70.6829,70.7001,70.597,70.6142,42075.0
2017-04-07 15:35:00,82.24,82.28,82.23,82.28,38705.0,70.6228,70.6572,70.6142,70.6572,38705.0
2017-04-07 15:40:00,82.28,82.29,82.24,82.28,81988.0,70.6572,70.6657,70.6228,70.6572,81988.0
2017-04-07 15:45:00,82.27,82.3,82.22,82.22,79121.0,70.6486,70.6743,70.6056,70.6056,79121.0
2017-04-07 15:50:00,82.22,82.26,82.19,82.21,74583.0,70.6056,70.64,70.5799,70.597,74583.0
2017-04-07 15:55:00,82.21,82.26,82.13,82.15,220258.0,70.597,70.64,70.5283,70.5455,220258.0
2017-04-10 09:30:00,82.08,82.49,82.08,82.47,67683.0,70.4854,70.8375,70.4854,70.8203,67683.0
2017-04-10 09:35:00,82.42,82.58,82.35,82.57,21630.0,70.7774,70.9148,70.7173,70.9062,21630.0
2017-04-10 09:40:00,82.57,82.71,82.54,82.63,26167.0,70.9062,71.0264,70.8804,70.9577,26167.0
2017-04-10 09:45:00,82.63,82.76,82.62,82.76,46473.0,70.9577,71.0693,70.9491,71.0693,46473.0
2017-04-10 09:50:00,82.76,82.81,82.69,82.79,47733.0,71.0693,71.1123,71.0092,71.0951,47733.0
2017-04-10 09:55:00,82.79,82.88,82.78,82.87,42944.0,71.0951,71.1724,71.0865,71.1638,42944.0
2017-04-10 10:00:00,82.88,83.0,82.73,82.76,84441.0,71.1724,71.2754,71.0436,71.0693,84441.0
2017-04-10 10:05:00,82.75,82.92,82.74,82.86,31809.0,71.0608,71.2067,71.0522,71.1552,31809.0
2017-04-10 10:10:00,82.87,82.88,82.69,82.71,22927.0,71.1638,71.1724,71.0092,71.0264,22927.0
2017-04-10 10:15:00,82.7,82.7,82.59,82.63,23693.0,71.0178,71.0178,70.9234,70.9577,23693.0
2017-04-10 10:20:00,82.63,82.74,82.61,82.7,19100.0,70.9577,71.0522,70.9405,71.0178,19100.0
2017-04-10 10:25:00,82.69,82.72,82.65,82.71,13514.0,71.0092,71.035,70.9749,71.0264,13514.0
2017-04-10 10:30:00,82.72,82.93,82.68,82.92,31172.0,71.035,71.2153,71.0006,71.2067,31172.0
2017-04-10 10:35:00,82.93,82.98,82.89,82.89,42507.0,71.2153,71.2583,71.181,71.181,42507.0
2017-04-10 10:40:00,82.89,82.91,82.82,82.87,24140.0,71.181,71.1982,71.1209,71.1638,24140.0
2017-04-10 10:45:00,82.88,82.91,82.86,82.87,21501.0,71.1724,71.1982,71.1552,71.1638,21501.0
2017-04-10 10:50:00,82.87,82.88,82.82,82.83,23204.0,71.1638,71.1724,71.1209,71.1295,23204.0
2017-04-10 10:55:00,82.82,82.86,82.8,82.82,35655.0,71.1209,71.1552,71.1037,71.1209,35655.0
2017-04-10 11:00:00,82.83,82.83,82.7,82.76,38888.0,71.1295,71.1295,71.0178,71.0693,38888.0
2017-04-10 11:05:00,82.75,82.76,82.72,82.75,19441.0,71.0608,71.0693,71.035,71.0608,19441.0
2017-04-10 11:10:00,82.74,82.76,82.71,82.74,19591.0,71.0522,71.0693,71.0264,71.0522,19591.0
2017-04-10 11:15:00,82.75,82.83,82.75,82.81,29071.0,71.0608,71.1295,71.0608,71.1123,29071.0
2017-04-10 11:20:00,82.81,82.89,82.76,82.84,34873.0,71.1123,71.181,71.0693,71.138,34873.0
2017-04-10 11:25:00,82.85,82.85,82.78,82.78,23347.0,71.1466,71.1466,71.0865,71.0865,23347.0
2017-04-10 11:30:00,82.78,82.81,82.59,82.61,41181.0,71.0865,71.1123,70.9234,70.9405,41181.0
2017-04-10 11:35:00,82.61,82.62,82.43,82.44,61054.0,70.9405,70.9491,70.786,70.7946,61054.0
2017-04-10 11:40:00,82.44,82.46,82.37,82.45,33467.0,70.7946,70.8117,70.7344,70.8031,33467.0
2017-04-10 11:45:00,82.45,82.54,82.41,82.52,25042.0,70.8031,70.8804,70.7688,70.8632,25042.0
2017-04-10 11:50:00,82.53,82.56,82.49,82.51,15846.0,70.8718,70.8976,70.8375,70.8547,15846.0
2017-04-10 11:55:00,82.52,82.54,82.45,82.52,18933.0,70.8632,70.8804,70.8031,70.8632,18933.0
2017-04-10 12:00:00,82.53,82.54,82.47,82.51,13738.0,70.8718,70.8804,70.8203,70.8547,13738.0
2017-04-10 12:05:00,82.51,82.53,82.4,82.42,19526.0,70.8547,70.8718,70.7602,70.7774,19526.0
2017-04-10 12:10:00,82.42,82.43,82.25,82.27,33279.0,70.7774,70.786,70.6314,70.6486,33279.0
2017-04-10 12:15:00,82.27,82.31,82.27,82.3,14230.0,70.6486,70.6829,70.6486,70.6743,14230.0
2017-04-10 12:20:00,82.3,82.31,82.27,82.3,14058.0,70.6743,70.6829,70.6486,70.6743,14058.0
2017-04-10 12:25:00,82.29,82.32,82.26,82.3,10713.0,70.6657,70.6915,70.64,70.6743,10713.0
2017-04-10 12:30:00,82.3,82.45,82.26,82.44,37795.0,70.6743,70.8031,70.64,70.7946,37795.0
2017-04-10 12:35:00,82.44,82.47,82.42,82.47,10854.0,70.7946,70.8203,70.7774,70.8203,10854.0
2017-04-10 12:40:00,82.48,82.52,82.47,82.5,12903.0,70.8289,70.8632,70.8203,70.8461,12903.0
2017-04-10 12:45:00,82.5,82.59,82.49,82.57,13850.0,70.8461,70.9234,70.8375,70.9062,13850.0
2017-04-10 12:50:00,82.58,82.67,82.57,82.6,15643.0,70.9148,70.9921,70.9062,70.9319,15643.0
2017-04-10 12:55:00,82.59,82.66,82.59,82.64,12102.0,70.9234,70.9835,70.9234,70.9663,12102.0
2017-04-10 13:00:00,82.64,82.65,82.61,82.62,11179.0,70.9663,70.9749,70.9405,70.9491,11179.0
2017-04-10 13:05:00,82.62,82.68,82.61,82.67,18515.0,70.9491,71.0006,70.9405,70.9921,18515.0
2017-04-10 13:10:00,82.67,82.72,82.67,82.71,12918.0,70.9921,71.035,70.9921,71.0264,12918.0
2017-04-10 13:15:00,82.72,82.73,82.68,82.68,17507.0,71.035,71.0436,71.0006,71.0006,17507.0
2017-04-10 13:20:00,82.68,82.72,82.68,82.72,16477.0,71.0006,71.035,71.0006,71.035,16477.0
2017-04-10 13:25:00,82.72,82.73,82.68,82.73,17621.0,71.035,71.0436,71.0006,71.0436,17621.0
2017-04-10 13:30:00,82.73,82.77,82.73,82.73,22822.0,71.0436,71.0779,71.0436,71.0436,22822.0
2017-04-10 13:35:00,82.74,82.81,82.73,82.77,22701.0,71.0522,71.1123,71.0436,71.0779,22701.0
2017-04-10 13:40:00,82.77,82.78,82.71,82.74,54957.0,71.0779,71.0865,71.0264,71.0522,54957.0
2017-04-10 13:45:00,82.73,82.75,82.7,82.74,13751.0,71.0436,71.0608,71.0178,71.0522,13751.0
2017-04-10 13:50:00,82.73,82.77,82.71,82.72,17746.0,71.0436,71.0779,71.0264,71.035,17746.0
2017-04-10 13:55:00,82.72,82.76,82.69,82.73,46991.0,71.035,71.0693,71.0092,71.0436,46991.0
2017-04-10 14:00:00,82.73,82.75,82.59,82.61,27469.0,71.0436,71.0608,70.9234,70.9405,27469.0
2017-04-10 14:05:00,82.61,82.75,82.61,82.7,30744.0,70.9405,71.0608,70.9405,71.0178,30744.0
2017-04-10 14:10:00,82.7,82.79,82.69,82.76,26515.0,71.0178,71.0951,71.0092,71.0693,26515.0
2017-04-10 14:15:00,82.77,82.78,82.73,82.77,25606.0,71.0779,71.0865,71.0436,71.0779,25606.0
2017-04-10 14:20:00,82.78,82.79,82.72,82.76,26909.0,71.0865,71.0951,71.035,71.0693,26909.0
2017-04-10 14:25:00,82.76,82.77,82.65,82.65,20939.0,71.0693,71.0779,70.9749,70.9749,20939.0
2017-04-10 14:30:00,82.65,82.7,82.65,82.69,19142.0,70.9749,71.0178,70.9749,71.0092,19142.0
2017-04-10 14:35:00,82.69,82.72,82.66,82.7,16533.0,71.0092,71.035,70.9835,71.0178,16533.0
2017-04-10 14:40:00,82.7,82.76,82.68,82.75,78975.0,71.0178,71.0693,71.0006,71.0608,78975.0
2017-04-10 14:45:00,82.75,82.87,82.75,82.86,38399.0,71.0608,71.1638,71.0608,71.1552,38399.0
2017-04-10 14:50:00,82.86,82.88,82.82,82.87,29921.0,71.1552,71.1724,71.1209,71.1638,29921.0
2017-04-10 14:55:00,82.87,82.88,82.83,82.85,16397.0,71.1638,71.1724,71.1295,71.1466,16397.0
2017-04-10 15:00:00,82.84,82.88,82.81,82.83,23166.0,71.138,71.1724,71.1123,71.1295,23166.0
2017-04-10 15:05:00,82.83,82.88,82.78,82.78,21112.0,71.1295,71.1724,71.0865,71.0865,21112.0
2017-04-10 15:10:00,82.77,82.79,82.73,82.75,30047.0,71.0779,71.0951,71.0436,71.0608,30047.0
2017-04-10 15:15:00,82.75,82.78,82.71,82.72,29712.0,71.0608,71.0865,71.0264,71.035,29712.0
2017-04-10 15:20:00,82.73,82.75,82.56,82.64,27800.0,71.0436,71.0608,70.8976,70.9663,27800.0
2017-04-10 15:25:00,82.65,82.67,82.62,82.62,25970.0,70.9749,70.9921,70.9491,70.9491,25970.0
2017-04-10 15:30:00,82.61,82.63,82.55,82.62,28218.0,70.9405,70.9577,70.889,70.9491,28218.0
2017-04-10 15:35:00,82.62,82.64,82.56,82.59,35336.0,70.9491,70.9663,70.8976,70.9234,35336.0
2017-04-10 15:40:00,82.59,82.6,82.52,82.54,39721.0,70.9234,70.9319,70.8632,70.8804,39721.0
2017-04-10 15:45:00,82.53,82.54,82.45,82.45,60590.0,70.8718,70.8804,70.8031,70.8031,60590.0
2017-04-10 15:50:00,82.45,82.49,82.37,82.38,64650.0,70.8031,70.8375,70.7344,70.743,64650.0
2017-04-10 15:55:00,82.38,82.45,82.36,82.42,191361.0,70.743,70.8031,70.7259,70.7774,191361.0
2017-04-11 09:30:00,82.28,82.75,82.27,82.61,60750.0,70.6572,71.0608,70.6486,70.9405,60750.0
2017-04-11 09:35:00,82.57,82.59,82.29,82.35,19424.0,70.9062,70.9234,70.6657,70.7173,19424.0
2017-04-11 09:40:00,82.35,82.36,82.14,82.22,50714.0,70.7173,70.7259,70.5369,70.6056,50714.0
2017-04-11 09:45:00,82.21,82.27,82.11,82.12,41148.0,70.597,70.6486,70.5112,70.5198,41148.0
2017-04-11 09:50:00,82.14,82.28,82.11,82.22,49095.0,70.5369,70.6572,70.5112,70.6056,49095.0
2017-04-11 09:55:00,82.21,82.27,82.09,82.26,26109.0,70.597,70.6486,70.494,70.64,26109.0
2017-04-11 10:00:00,82.27,82.38,82.22,82.35,34960.0,70.6486,70.743,70.6056,70.7173,34960.0
2017-04-11 10:05:00,82.35,82.37,82.25,82.26,20515.0,70.7173,70.7344,70.6314,70.64,20515.0
2017-04-11 10:10:00,82.26,82.32,82.18,82.19,19573.0,70.64,70.6915,70.5713,70.5799,19573.0
2017-04-11 10:15:00,82.19,82.2,82.13,82.18,23792.0,70.5799,70.5885,70.5283,70.5713,23792.0
2017-04-11 10:20:00,82.19,82.21,82.11,82.2,18863.0,70.5799,70.597,70.5112,70.5885,18863.0
2017-04-11 10:25:00,82.2,82.27,82.13,82.23,16329.0,70.5885,70.6486,70.5283,70.6142,16329.0
2017-04-11 10:30:00,82.23,82.23,82.0,82.04,33083.0,70.6142,70.6142,70.4167,70.4511,33083.0
2017-04-11 10:35:00,82.04,82.19,82.01,82.17,20871.0,70.4511,70.5799,70.4253,70.5627,20871.0
2017-04-11 10:40:00,82.17,82.18,81.96,82.06,63699.0,70.5627,70.5713,70.3824,70.4682,63699.0
2017-04-11 10:45:00,82.06,82.07,81.97,81.97,65703.0,70.4682,70.4768,70.3909,70.3909,65703.0
2017-04-11 10:50:00,81.98,81.98,81.8,81.86,53136.0,70.3995,70.3995,70.245,70.2965,53136.0
2017-04-11 10:55:00,81.86,81.94,81.76,81.94,39343.0,70.2965,70.3652,70.2106,70.3652,39343.0
2017-04-11 11:00:00,81.95,82.1,81.93,82.07,42914.0,70.3738,70.5026,70.3566,70.4768,42914.0
2017-04-11 11:05:00,82.05,82.1,82.02,82.02,19644.0,70.4596,70.5026,70.4339,70.4339,19644.0
2017-04-11 11:10:00,82.01,82.04,81.99,82.02,27195.0,70.4253,70.4511,70.4081,70.4339,27195.0
2017-04-11 11:15:00,82.02,82.12,81.99,82.08,26301.0,70.4339,70.5198,70.4081,70.4854,26301.0
2017-04-11 11:20:00,82.09,82.09,82.01,82.05,20584.0,70.494,70.494,70.4253,70.4596,20584.0
2017-04-11 11:25:00,82.05,82.07,81.98,82.06,29093.0,70.4596,70.4768,70.3995,70.4682,29093.0
2017-04-11 11:30:00,82.06,82.12,82.03,82.07,27943.0,70.4682,70.5198,70.4425,70.4768,27943.0
2017-04-11 11:35:00,82.08,82.21,82.07,82.15,65599.0,70.4854,70.597,70.4768,70.5455,65599.0
2017-04-11 11:40:00,82.15,82.16,81.99,82.0,22933.0,70.5455,70.5541,70.4081,70.4167,22933.0
2017-04-11 11:45:00,82.0,82.09,81.97,82.06,33464.0,70.4167,70.494,70.3909,70.4682,33464.0
2017-04-11 11:50:00,82.04,82.07,82.02,82.03,17659.0,70.4511,70.4768,70.4339,70.4425,17659.0
2017-04-11 11:55:00,82.04,82.07,81.97,81.99,19062.0,70.4511,70.4768,70.3909,70.4081,19062.0
2017-04-11 12:00:00,82.0,82.0,81.89,81.96,25924.0,70.4167,70.4167,70.3222,70.3824,25924.0
2017-04-11 12:05:00,81.95,81.99,81.93,81.95,15617.0,70.3738,70.4081,70.3566,70.3738,15617.0
2017-04-11 12:10:00,81.95,82.01,81.91,82.0,51281.0,70.3738,70.4253,70.3394,70.4167,51281.0
2017-04-11 12:15:00,82.01,82.05,81.98,82.03,12981.0,70.4253,70.4596,70.3995,70.4425,12981.0
2017-04-11 12:20:00,82.04,82.14,82.02,82.04,18262.0,70.4511,70.5369,70.4339,70.4511,18262.0
2017-04-11 12:25:00,82.05,82.06,82.02,82.06,21993.0,70.4596,70.4682,70.4339,70.4682,21993.0
2017-04-11 12:30:00,82.06,82.08,82.03,82.08,35995.0,70.4682,70.4854,70.4425,70.4854,35995.0
2017-04-11 12:35:00,82.08,82.18,82.07,82.15,28333.0,70.4854,70.5713,70.4768,70.5455,28333.0
2017-04-11 12:40:00,82.15,82.17,82.12,82.15,21657.0,70.5455,70.5627,70.5198,70.5455,21657.0
2017-04-11 12:45:00,82.16,82.16,82.13,82.15,13678.0,70.5541,70.5541,70.5283,70.5455,13678.0
2017-04-11 12:50:00,82.15,82.2,82.14,82.17,24886.0,70.5455,70.5885,70.5369,70.5627,24886.0
2017-04-11 12:55:00,82.18,82.21,82.17,82.2,14496.0,70.5713,70.597,70.5627,70.5885,14496.0
2017-04-11 13:00:00,82.19,82.27,82.18,82.25,38081.0,70.5799,70.6486,70.5713,70.6314,38081.0
2017-04-11 13:05:00,82.26,82.35,82.26,82.29,17083.0,70.64,70.7173,70.64,70.6657,17083.0
2017-04-11 13:10:00,82.29,82.33,82.28,82.29,15666.0,70.6657,70.7001,70.6572,70.6657,15666.0
2017-04-11 13:15:00,82.3,82.3,82.24,82.24,19490.0,70.6743,70.6743,70.6228,70.6228,19490.0
2017-04-11 13:20:00,82.24,82.26,82.2,82.2,21200.0,70.6228,70.64,70.5885,70.5885,21200.0
2017-04-11 13:25:00,82.2,82.24,82.2,82.22,13793.0,70.5885,70.6228,70.5885,70.6056,13793.0
2017-04-11 13:30:00,82.22,82.25,82.21,82.22,16948.0,70.6056,70.6314,70.597,70.6056,16948.0
2017-04-11 13:35:00,82.22,82.26,82.22,82.26,23451.0,70.6056,70.64,70.6056,70.64,23451.0
2017-04-11 13:40:00,82.26,82.26,82.12,82.12,39819.0,70.64,70.64,70.5198,70.5198,39819.0
2017-04-11 13:45:00,82.14,82.16,82.09,82.15,22827.0,70.5369,70.5541,70.494,70.5455,22827.0
2017-04-11 13:50:00,82.15,82.2,82.15,82.18,17714.0,70.5455,70.5885,70.5455,70.5713,17714.0
2017-04-11 13:55:00,82.18,82.25,82.12,82.22,37998.0,70.5713,70.6314,70.5198,70.6056,37998.0
2017-04-11 14:00:00,82.22,82.25,82.17,82.18,36327.0,70.6056,70.6314,70.5627,70.5713,36327.0
2017-04-11 14:05:00,82.19,82.29,82.19,82.29,33714.0,70.5799,70.6657,70.5799,70.6657,33714.0
2017-04-11 14:10:00,82.3,82.31,82.08,82.11,26532.0,70.6743,70.6829,70.4854,70.5112,26532.0
2017-04-11 14:15:00,82.12,82.17,82.1,82.15,17613.0,70.5198,70.5627,70.5026,70.5455,17613.0
2017-04-11 14:20:00,82.16,82.21,82.15,82.21,15166.0,70.5541,70.597,70.5455,70.597,15166.0
2017-04-11 14:25:00,82.22,82.29,82.17,82.24,35423.0,70.6056,70.6657,70.5627,70.6228,35423.0
2017-04-11 14:30:00,82.24,82.25,82.15,82.24,51851.0,70.6228,70.6314,70.5455,70.6228,51851.0
2017-04-11 14:35:00,82.24,82.26,82.2,82.21,16019.0,70.6228,70.64,70.5885,70.597,16019.0
2017-04-11 14:40:00,82.22,82.25,82.22,82.22,12115.0,70.6056,70.6314,70.6056,70.6056,12115.0
2017-04-11 14:45:00,82.22,82.28,82.21,82.26,23256.0,70.6056,70.6572,70.597,70.64,23256.0
2017-04-11 14:50:00,82.27,82.39,82.25,82.37,33727.0,70.6486,70.7516,70.6314,70.7344,33727.0
2017-04-11 14:55:00,82.37,82.39,82.26,82.27,20338.0,70.7344,70.7516,70.64,70.6486,20338.0
2017-04-11 15:00:00,82.25,82.28,82.2,82.2,25010.0,70.6314,70.6572,70.5885,70.5885,25010.0
2017-04-11 15:05:00,82.19,82.22,82.1,82.21,35205.0,70.5799,70.6056,70.5026,70.597,35205.0
2017-04-11 15:10:00,82.22,82.25,82.13,82.15,19900.0,70.6056,70.6314,70.5283,70.5455,19900.0
2017-04-11 15:15:00,82.15,82.18,82.07,82.14,25066.0,70.5455,70.5713,70.4768,70.5369,25066.0
2017-04-11 15:20:00,82.14,82.17,82.1,82.15,29750.0,70.5369,70.5627,70.5026,70.5455,29750.0
2017-04-11 15:25:00,82.14,82.19,82.14,82.19,33110.0,70.5369,70.5799,70.5369,70.5799,33110.0
2017-04-11 15:30:00,82.18,82.25,82.16,82.24,63877.0,70.5713,70.6314,70.5541,70.6228,63877.0
2017-04-11 15:35:00,82.24,82.26,82.2,82.23,22264.0,70.6228,70.64,70.5885,70.6142,22264.0
2017-04-11 15:40:00,82.23,82.27,82.22,82.26,52009.0,70.6142,70.6486,70.6056,70.64,52009.0
2017-04-11 15:45:00,82.25,82.37,82.23,82.35,102616.0,70.6314,70.7344,70.6142,70.7173,102616.0
2017-04-11 15:50:00,82.35,82.39,82.33,82.36,108453.0,70.7173,70.7516,70.7001,70.7259,108453.0
2017-04-11 15:55:00,82.36,82.44,82.32,82.42,153833.0,70.7259,70.7946,70.6915,70.7774,153833.0
2017-04-12 09:30:00,81.86,81.87,81.29,81.72,283444.0,70.2965,70.3051,69.807,70.1763,283444.0
2017-04-12 09:35:00,81.74,81.9,81.65,81.73,88747.0,70.1934,70.3308,70.1161,70.1848,88747.0
2017-04-12 09:40:00,81.75,81.88,81.58,81.63,36277.0,70.202,70.3137,70.056,70.099,36277.0
2017-04-12 09:45:00,81.64,81.65,81.49,81.54,111524.0,70.1076,70.1161,69.9787,70.0217,111524.0
2017-04-12 09:50:00,81.54,81.8,81.5,81.73,70263.0,70.0217,70.245,69.9873,70.1848,70263.0
2017-04-12 09:55:00,81.72,81.78,81.64,81.78,42773.0,70.1763,70.2278,70.1076,70.2278,42773.0
2017-04-12 10:00:00,81.78,81.84,81.72,81.81,39691.0,70.2278,70.2793,70.1763,70.2535,39691.0
2017-04-12 10:05:00,81.82,81.95,81.82,81.85,35053.0,70.2621,70.3738,70.2621,70.2879,35053.0
2017-04-12 10:10:00,81.87,81.9,81.76,81.84,27076.0,70.3051,70.3308,70.2106,70.2793,27076.0
2017-04-12 10:15:00,81.85,81.97,81.83,81.95,26924.0,70.2879,70.3909,70.2707,70.3738,26924.0
2017-04-12 10:20:00,81.95,82.02,81.93,81.96,34937.0,70.3738,70.4339,70.3566,70.3824,34937.0
2017-04-12 10:25:00,81.97,81.99,81.84,81.88,23205.0,70.3909,70.4081,70.2793,70.3137,23205.0
2017-04-12 10:30:00,81.89,81.97,81.89,81.92,19189.0,70.3222,70.3909,70.3222,70.348,19189.0
2017-04-12 10:35:00,81.92,81.95,81.86,81.94,24370.0,70.348,70.3738,70.2965,70.3652,24370.0
2017-04-12 10:40:00,81.94,81.94,81.79,81.8,26362.0,70.3652,70.3652,70.2364,70.245,26362.0
2017-04-12 10:45:00,81.79,81.84,81.74,81.82,24315.0,70.2364,70.2793,70.1934,70.2621,24315.0
2017-04-12 10:50:00,81.81,81.84,81.74,81.8,23765.0,70.2535,70.2793,70.1934,70.245,23765.0
2017-04-12 10:55:00,81.8,81.83,81.72,81.74,35775.0,70.245,70.2707,70.1763,70.1934,35775.0
2017-04-12 11:00:00,81.74,81.75,81.7,81.73,28584.0,70.1934,70.202,70.1591,70.1848,28584.0
2017-04-12 11:05:00,81.73,81.82,81.69,81.81,21945.0,70.1848,70.2621,70.1505,70.2535,21945.0
2017-04-12 11:10:00,81.82,81.88,81.78,81.86,37783.0,70.2621,70.3137,70.2278,70.2965,37783.0
2017-04-12 11:15:00,81.85,81.85,81.8,81.84,37932.0,70.2879,70.2879,70.245,70.2793,37932.0
2017-04-12 11:20:00,81.85,81.88,81.8,81.87,53234.0,70.2879,70.3137,70.245,70.3051,53234.0
2017-04-12 11:25:00,81.86,81.87,81.8,81.86,26404.0,70.2965,70.3051,70.245,70.2965,26404.0
2017-04-12 11:30:00,81.86,81.92,81.82,81.88,32628.0,70.2965,70.348,70.2621,70.3137,32628.0
2017-04-12 11:35:00,81.88,81.9,81.7,81.76,43577.0,70.3137,70.3308,70.1591,70.2106,43577.0
2017-04-12 11:40:00,81.77,81.79,81.67,81.67,22141.0,70.2192,70.2364,70.1333,70.1333,22141.0
2017-04-12 11:45:00,81.67,81.67,81.59,81.61,66244.0,70.1333,70.1333,70.0646,70.0818,66244.0
2017-04-12 11:50:00,81.6,81.67,81.51,81.64,157258.0,70.0732,70.1333,69.9959,70.1076,157258.0
2017-04-12 11:55:00,81.63,81.75,81.59,81.74,19107.0,70.099,70.202,70.0646,70.1934,19107.0
2017-04-12 12:00:00,81.74,81.78,81.66,81.74,45465.0,70.1934,70.2278,70.1247,70.1934,45465.0
2017-04-12 12:05:00,81.74,81.83,81.74,81.81,23013.0,70.1934,70.2707,70.1934,70.2535,23013.0
2017-04-12 12:10:00,81.82,81.89,81.81,81.85,28611.0,70.2621,70.3222,70.2535,70.2879,28611.0
2017-04-12 12:15:00,81.86,81.88,81.83,81.83,21964.0,70.2965,70.3137,70.2707,70.2707,21964.0
2017-04-12 12:20:00,81.84,81.88,81.82,81.84,40920.0,70.2793,70.3137,70.2621,70.2793,40920.0
2017-04-12 12:25:00,81.85,81.91,81.82,81.86,42491.0,70.2879,70.3394,70.2621,70.2965,42491.0
2017-04-12 12:30:00,81.86,81.89,81.84,81.86,16567.0,70.2965,70.3222,70.2793,70.2965,16567.0
2017-04-12 12:35:00,81.86,81.9,81.81,81.84,14852.0,70.2965,70.3308,70.2535,70.2793,14852.0
2017-04-12 12:40:00,81.84,81.9,81.82,81.9,15641.0,70.2793,70.3308,70.2621,70.3308,15641.0
2017-04-12 12:45:00,81.9,81.93,81.86,81.92,14670.0,70.3308,70.3566,70.2965,70.348,14670.0
2017-04-12 12:50:00,81.93,81.93,81.8,81.85,18289.0,70.3566,70.3566,70.245,70.2879,18289.0
2017-04-12 12:55:00,81.86,81.87,81.8,81.82,14489.0,70.2965,70.3051,70.245,70.2621,14489.0
2017-04-12 13:00:00,81.83,81.95,81.83,81.94,22070.0,70.2707,70.3738,70.2707,70.3652,22070.0
2017-04-12 13:05:00,81.92,82.03,81.89,82.01,38786.0,70.348,70.4425,70.3222,70.4253,38786.0
2017-04-12 13:10:00,82.0,82.06,81.99,82.0,24838.0,70.4167,70.4682,70.4081,70.4167,24838.0
2017-04-12 13:15:00,82.0,82.01,81.97,82.01,18110.0,70.4167,70.4253,70.3909,70.4253,18110.0
2017-04-12 13:20:00,82.0,82.0,81.93,81.96,17181.0,70.4167,70.4167,70.3566,70.3824,17181.0
2017-04-12 13:25:00,81.97,82.03,81.95,82.01,21377.0,70.3909,70.4425,70.3738,70.4253,21377.0
2017-04-12 13:30:00,82.02,82.04,81.94,82.01,20355.0,70.4339,70.4511,70.3652,70.4253,20355.0
2017-04-12 13:35:00,82.01,82.11,82.01,82.1,23681.0,70.4253,70.5112,70.4253,70.5026,23681.0
2017-04-12 13:40:00,82.1,82.14,82.08,82.08,16045.0,70.5026,70.5369,70.4854,70.4854,16045.0
2017-04-12 13:45:00,82.08,82.11,82.0,82.11,18431.0,70.4854,70.5112,70.4167,70.5112,18431.0
2017-04-12 13:50:00,82.11,82.12,82.06,82.08,19245.0,70.5112,70.5198,70.4682,70.4854,19245.0
2017-04-12 13:55:00,82.08,82.17,82.04,82.14,30664.0,70.4854,70.5627,70.4511,70.5369,30664.0
2017-04-12 14:00:00,82.15,82.17,82.09,82.11,18615.0,70.5455,70.5627,70.494,70.5112,18615.0
2017-04-12 14:05:00,82.11,82.11,82.06,82.06,15764.0,70.5112,70.5112,70.4682,70.4682,15764.0
2017-04-12 14:10:00,82.06,82.07,82.0,82.0,19904.0,70.4682,70.4768,70.4167,70.4167,19904.0
2017-04-12 14:15:00,82.0,82.0,81.93,81.94,36726.0,70.4167,70.4167,70.3566,70.3652,36726.0
2017-04-12 14:20:00,81.93,81.97,81.9,81.92,24572.0,70.3566,70.3909,70.3308,70.348,24572.0
2017-04-12 14:25:00,81.91,81.93,81.87,81.89,24346.0,70.3394,70.3566,70.3051,70.3222,24346.0
2017-04-12 14:30:00,81.89,82.01,81.88,81.99,24367.0,70.3222,70.4253,70.3137,70.4081,24367.0
2017-04-12 14:35:00,81.99,82.0,81.79,81.79,45321.0,70.4081,70.4167,70.2364,70.2364,45321.0
2017-04-12 14:40:00,81.8,81.86,81.77,81.85,22985.0,70.245,70.2965,70.2192,70.2879,22985.0
2017-04-12 14:45:00,81.85,81.89,81.83,81.85,17307.0,70.2879,70.3222,70.2707,70.2879,17307.0
2017-04-12 14:50:00,81.85,81.9,81.81,81.89,22112.0,70.2879,70.3308,70.2535,70.3222,22112.0
2017-04-12 14:55:00,81.9,81.94,81.86,81.91,25775.0,70.3308,70.3652,70.2965,70.3394,25775.0
2017-04-12 15:00:00,81.91,81.97,81.91,81.94,22149.0,70.3394,70.3909,70.3394,70.3652,22149.0
2017-04-12 15:05:00,81.94,81.94,81.86,81.92,20511.0,70.3652,70.3652,70.2965,70.348,20511.0
2017-04-12 15:10:00,81.93,81.97,81.84,81.89,34956.0,70.3566,70.3909,70.2793,70.3222,34956.0
2017-04-12 15:15:00,81.88,81.88,81.76,81.77,23962.0,70.3137,70.3137,70.2106,70.2192,23962.0
2017-04-12 15:20:00,81.78,81.96,81.77,81.88,39829.0,70.2278,70.3824,70.2192,70.3137,39829.0
2017-04-12 15:25:00,81.9,81.92,81.85,81.89,27101.0,70.3308,70.348,70.2879,70.3222,27101.0
2017-04-12 15:30:00,81.9,81.96,81.88,81.95,29380.0,70.3308,70.3824,70.3137,70.3738,29380.0
2017-04-12 15:35:00,81.95,81.96,81.86,81.87,27535.0,70.3738,70.3824,70.2965,70.3051,27535.0
2017-04-12 15:40:00,81.87,81.93,81.79,81.83,65992.0,70.3051,70.3566,70.2364,70.2707,65992.0
2017-04-12 15:45:00,81.82,81.82,81.69,81.69,42042.0,70.2621,70.2621,70.1505,70.1505,42042.0
2017-04-12 15:50:00,81.69,81.81,81.69,81.81,52219.0,70.1505,70.2535,70.1505,70.2535,52219.0
2017-04-12 15:55:00,81.81,81.9,81.81,81.86,139606.0,70.2535,70.3308,70.2535,70.2965,139606.0
2017-04-13 09:30:00,81.63,81.92,81.53,81.75,54593.0,70.099,70.348,70.0131,70.202,54593.0
2017-04-13 09:35:00,81.84,81.91,81.77,81.84,10693.0,70.2793,70.3394,70.2192,70.2793,10693.0
2017-04-13 09:40:00,81.82,81.84,81.74,81.76,22289.0,70.2621,70.2793,70.1934,70.2106,22289.0
2017-04-13 09:45:00,81.76,81.78,81.6,81.63,54143.0,70.2106,70.2278,70.0732,70.099,54143.0
2017-04-13 09:50:00,81.64,81.76,81.6,81.67,44475.0,70.1076,70.2106,70.0732,70.1333,44475.0
2017-04-13 09:55:00,81.67,81.73,81.65,81.66,33521.0,70.1333,70.1848,70.1161,70.1247,33521.0
2017-04-13 10:00:00,81.65,81.75,81.64,81.72,46499.0,70.1161,70.202,70.1076,70.1763,46499.0
2017-04-13 10:05:00,81.72,81.72,81.55,81.57,33648.0,70.1763,70.1763,70.0303,70.0474,33648.0
2017-04-13 10:10:00,81.57,81.58,81.52,81.53,28661.0,70.0474,70.056,70.0045,70.0131,28661.0
2017-04-13 10:15:00,81.53,81.56,81.47,81.49,49397.0,70.0131,70.0389,69.9616,69.9787,49397.0
2017-04-13 10:20:00,81.48,81.59,81.42,81.56,56883.0,69.9702,70.0646,69.9186,70.0389,56883.0
2017-04-13 10:25:00,81.55,81.6,81.39,81.41,44607.0,70.0303,70.0732,69.8929,69.91,44607.0
2017-04-13 10:30:00,81.41,81.5,81.38,81.49,34224.0,69.91,69.9873,69.8843,69.9787,34224.0
2017-04-13 10:35:00,81.49,81.52,81.39,81.41,31322.0,69.9787,70.0045,69.8929,69.91,31322.0
2017-04-13 10:40:00,81.41,81.41,81.32,81.41,31254.0,69.91,69.91,69.8328,69.91,31254.0
2017-04-13 10:45:00,81.41,81.44,81.35,81.37,22545.0,69.91,69.9358,69.8585,69.8757,22545.0
2017-04-13 10:50:00,81.37,81.49,81.35,81.49,47642.0,69.8757,69.9787,69.8585,69.9787,47642.0
2017-04-13 10:55:00,81.49,81.51,81.45,81.46,35676.0,69.9787,69.9959,69.9444,69.953,35676.0
2017-04-13 11:00:00,81.47,81.49,81.42,81.46,26528.0,69.9616,69.9787,69.9186,69.953,26528.0
2017-04-13 11:05:00,81.47,81.48,81.41,81.46,21432.0,69.9616,69.9702,69.91,69.953,21432.0
2017-04-13 11:10:00,81.47,81.49,81.39,81.4,39500.0,69.9616,69.9787,69.8929,69.9015,39500.0
2017-04-13 11:15:00,81.4,81.4,81.29,81.33,34948.0,69.9015,69.9015,69.807,69.8413,34948.0
2017-04-13 11:20:00,81.33,81.37,81.32,81.32,16569.0,69.8413,69.8757,69.8328,69.8328,16569.0
2017-04-13 11:25:00,81.32,81.43,81.32,81.37,24347.0,69.8328,69.9272,69.8328,69.8757,24347.0
2017-04-13 11:30:00,81.37,81.44,81.36,81.39,63165.0,69.8757,69.9358,69.8671,69.8929,63165.0
2017-04-13 11:35:00,81.39,81.43,81.35,81.36,51278.0,69.8929,69.9272,69.8585,69.8671,51278.0
2017-04-13 11:40:00,81.36,81.36,81.29,81.3,66674.0,69.8671,69.8671,69.807,69.8156,66674.0
2017-04-13 11:45:00,81.31,81.38,81.3,81.36,108175.0,69.8242,69.8843,69.8156,69.8671,108175.0
2017-04-13 11:50:00,81.35,81.46,81.35,81.45,26428.0,69.8585,69.953,69.8585,69.9444,26428.0
2017-04-13 11:55:00,81.46,81.46,81.38,81.41,17167.0,69.953,69.953,69.8843,69.91,17167.0
2017-04-13 12:00:00,81.42,81.44,81.38,81.41,31186.0,69.9186,69.9358,69.8843,69.91,31186.0
2017-04-13 12:05:00,81.41,81.45,81.3,81.33,36989.0,69.91,69.9444,69.8156,69.8413,36989.0
2017-04-13 12:10:00,81.33,81.37,81.27,81.36,25474.0,69.8413,69.8757,69.7898,69.8671,25474.0
2017-04-13 12:15:00,81.36,81.38,81.31,81.34,19623.0,69.8671,69.8843,69.8242,69.8499,19623.0
2017-04-13 12:20:00,81.34,81.38,81.3,81.32,19645.0,69.8499,69.8843,69.8156,69.8328,19645.0
2017-04-13 12:25:00,81.32,81.35,81.28,81.31,35623.0,69.8328,69.8585,69.7984,69.8242,35623.0
2017-04-13 12:30:00,81.31,81.39,81.29,81.36,28497.0,69.8242,69.8929,69.807,69.8671,28497.0
2017-04-13 12:35:00,81.38,81.39,81.34,81.34,14180.0,69.8843,69.8929,69.8499,69.8499,14180.0
2017-04-13 12:40:00,81.35,81.37,81.31,81.36,20183.0,69.8585,69.8757,69.8242,69.8671,20183.0
2017-04-13 12:45:00,81.36,81.36,81.27,81.27,22625.0,69.8671,69.8671,69.7898,69.7898,22625.0
2017-04-13 12:50:00,81.27,81.31,81.27,81.28,23782.0,69.7898,69.8242,69.7898,69.7984,23782.0
2017-04-13 12:55:00,81.28,81.34,81.27,81.33,31789.0,69.7984,69.8499,69.7898,69.8413,31789.0
2017-04-13 13:00:00,81.34,81.34,81.26,81.26,23313.0,69.8499,69.8499,69.7812,69.7812,23313.0
2017-04-13 13:05:00,81.26,81.27,81.21,81.22,35846.0,69.7812,69.7898,69.7383,69.7469,35846.0
2017-04-13 13:10:00,81.23,81.27,81.15,81.16,44338.0,69.7555,69.7898,69.6868,69.6954,44338.0
2017-04-13 13:15:00,81.17,81.24,81.12,81.23,24769.0,69.7039,69.7641,69.661,69.7555,24769.0
2017-04-13 13:20:00,81.23,81.23,81.18,81.21,15391.0,69.7555,69.7555,69.7125,69.7383,15391.0
2017-04-13 13:25:00,81.19,81.3,81.19,81.3,22462.0,69.7211,69.8156,69.7211,69.8156,22462.0
2017-04-13 13:30:00,81.3,81.31,81.24,81.27,40377.0,69.8156,69.8242,69.7641,69.7898,40377.0
2017-04-13 13:35:00,81.27,81.29,81.25,81.27,31357.0,69.7898,69.807,69.7726,69.7898,31357.0
2017-04-13 13:40:00,81.27,81.3,81.22,81.22,20931.0,69.7898,69.8156,69.7469,69.7469,20931.0
2017-04-13 13:45:00,81.21,81.22,81.11,81.11,26020.0,69.7383,69.7469,69.6524,69.6524,26020.0
2017-04-13 13:50:00,81.1,81.18,81.1,81.14,32726.0,69.6438,69.7125,69.6438,69.6782,32726.0
2017-04-13 13:55:00,81.15,81.17,81.13,81.15,22518.0,69.6868,69.7039,69.6696,69.6868,22518.0
2017-04-13 14:00:00,81.16,81.2,81.14,81.18,37845.0,69.6954,69.7297,69.6782,69.7125,37845.0
2017-04-13 14:05:00,81.19,81.31,81.18,81.29,55232.0,69.7211,69.8242,69.7125,69.807,55232.0
2017-04-13 14:10:00,81.29,81.32,81.23,81.25,23523.0,69.807,69.8328,69.7555,69.7726,23523.0
2017-04-13 14:15:00,81.25,81.26,81.2,81.2,29189.0,69.7726,69.7812,69.7297,69.7297,29189.0
2017-04-13 14:20:00,81.2,81.32,81.19,81.29,40607.0,69.7297,69.8328,69.7211,69.807,40607.0
2017-04-13 14:25:00,81.29,81.37,81.27,81.31,28866.0,69.807,69.8757,69.7898,69.8242,28866.0
2017-04-13 14:30:00,81.32,81.33,81.3,81.31,30354.0,69.8328,69.8413,69.8156,69.8242,30354.0
2017-04-13 14:35:00,81.31,81.31,81.17,81.18,49113.0,69.8242,69.8242,69.7039,69.7125,49113.0
2017-04-13 14:40:00,81.18,81.25,81.17,81.2,35292.0,69.7125,69.7726,69.7039,69.7297,35292.0
2017-04-13 14:45:00,81.2,81.25,81.19,81.21,63117.0,69.7297,69.7726,69.7211,69.7383,63117.0
2017-04-13 14:50:00,81.2,81.27,81.19,81.23,59752.0,69.7297,69.7898,69.7211,69.7555,59752.0
2017-04-13 14:55:00,81.22,81.31,81.22,81.29,44414.0,69.7469,69.8242,69.7469,69.807,44414.0
2017-04-13 15:00:00,81.29,81.35,81.28,81.33,88754.0,69.807,69.8585,69.7984,69.8413,88754.0
2017-04-13 15:05:00,81.33,81.35,81.3,81.3,37572.0,69.8413,69.8585,69.8156,69.8156,37572.0
2017-04-13 15:10:00,81.3,81.31,81.23,81.23,34779.0,69.8156,69.8242,69.7555,69.7555,34779.0
2017-04-13 15:15:00,81.23,81.26,81.19,81.26,47211.0,69.7555,69.7812,69.7211,69.7812,47211.0
2017-04-13 15:20:00,81.25,81.3,81.23,81.29,32805.0,69.7726,69.8156,69.7555,69.807,32805.0
2017-04-13 15:25:00,81.28,81.29,81.19,81.19,28438.0,69.7984,69.807,69.7211,69.7211,28438.0
2017-04-13 15:30:00,81.19,81.24,81.13,81.14,54953.0,69.7211,69.7641,69.6696,69.6782,54953.0
2017-04-13 15:35:00,81.14,81.16,81.1,81.15,94653.0,69.6782,69.6954,69.6438,69.6868,94653.0
2017-04-13 15:40:00,81.14,81.19,81.11,81.16,62877.0,69.6782,69.7211,69.6524,69.6954,62877.0
2017-04-13 15:45:00,81.15,81.35,81.15,81.31,106855.0,69.6868,69.8585,69.6868,69.8242,106855.0
2017-04-13 15:50:00,81.31,81.31,81.17,81.17,104548.0,69.8242,69.8242,69.7039,69.7039,104548.0
2017-04-13 15:55:00,81.18,81.2,81.05,81.07,271939.0,69.7125,69.7297,69.6009,69.6181,271939.0
2017-04-17 09:30:00,81.06,81.31,81.05,81.26,81389.0,69.6095,69.8242,69.6009,69.7812,81389.0
2017-04-17 09:35:00,81.27,81.31,81.15,81.17,21053.0,69.7898,69.8242,69.6868,69.7039,21053.0
2017-04-17 09:40:00,81.16,81.23,81.1,81.18,25491.0,69.6954,69.7555,69.6438,69.7125,25491.0
2017-04-17 09:45:00,81.17,81.4,81.17,81.4,24462.0,69.7039,69.9015,69.7039,69.9015,24462.0
2017-04-17 09:50:00,81.41,81.51,81.39,81.51,37474.0,69.91,69.9959,69.8929,69.9959,37474.0
2017-04-17 09:55:00,81.5,81.56,81.47,81.52,27159.0,69.9873,70.0389,69.9616,70.0045,27159.0
2017-04-17 10:00:00,81.51,81.63,81.51,81.61,47650.0,69.9959,70.099,69.9959,70.0818,47650.0
2017-04-17 10:05:00,81.61,81.7,81.57,81.65,27132.0,70.0818,70.1591,70.0474,70.1161,27132.0
2017-04-17 10:10:00,81.64,81.64,81.59,81.6,25850.0,70.1076,70.1076,70.0646,70.0732,25850.0
2017-04-17 10:15:00,81.6,81.72,81.6,81.64,29311.0,70.0732,70.1763,70.0732,70.1076,29311.0
2017-04-17 10:20:00,81.64,81.73,81.63,81.71,61382.0,70.1076,70.1848,70.099,70.1677,61382.0
2017-04-17 10:25:00,81.72,81.72,81.62,81.7,31587.0,70.1763,70.1763,70.0904,70.1591,31587.0
2017-04-17 10:30:00,81.71,81.8,81.68,81.68,42550.0,70.1677,70.245,70.1419,70.1419,42550.0
2017-04-17 10:35:00,81.68,81.68,81.56,81.6,27704.0,70.1419,70.1419,70.0389,70.0732,27704.0
2017-04-17 10:40:00,81.6,81.6,81.51,81.53,21048.0,70.0732,70.0732,69.9959,70.0131,21048.0
2017-04-17 10:45:00,81.54,81.61,81.53,81.57,28260.0,70.0217,70.0818,70.0131,70.0474,28260.0
2017-04-17 10:50:00,81.58,81.71,81.57,81.68,34946.0,70.056,70.1677,70.0474,70.1419,34946.0
2017-04-17 10:55:00,81.68,81.73,81.66,81.71,25663.0,70.1419,70.1848,70.1247,70.1677,25663.0
2017-04-17 11:00:00,81.72,81.73,81.62,81.66,49493.0,70.1763,70.1848,70.0904,70.1247,49493.0
2017-04-17 11:05:00,81.66,81.72,81.65,81.72,20490.0,70.1247,70.1763,70.1161,70.1763,20490.0
2017-04-17 11:10:00,81.72,81.73,81.62,81.63,59560.0,70.1763,70.1848,70.0904,70.099,59560.0
2017-04-17 11:15:00,81.64,81.74,81.62,81.68,34759.0,70.1076,70.1934,70.0904,70.1419,34759.0
2017-04-17 11:20:00,81.68,81.71,81.63,81.67,22189.0,70.1419,70.1677,70.099,70.1333,22189.0
2017-04-17 11:25:00,81.68,81.68,81.62,81.65,11481.0,70.1419,70.1419,70.0904,70.1161,11481.0
2017-04-17 11:30:00,81.64,81.69,81.59,81.61,17773.0,70.1076,70.1505,70.0646,70.0818,17773.0
2017-04-17 11:35:00,81.62,81.69,81.62,81.64,14186.0,70.0904,70.1505,70.0904,70.1076,14186.0
2017-04-17 11:40:00,81.66,81.68,81.59,81.59,9499.0,70.1247,70.1419,70.0646,70.0646,9499.0
2017-04-17 11:45:00,81.59,81.64,81.55,81.64,29227.0,70.0646,70.1076,70.0303,70.1076,29227.0
2017-04-17 11:50:00,81.64,81.68,81.61,81.67,65069.0,70.1076,70.1419,70.0818,70.1333,65069.0
2017-04-17 11:55:00,81.66,81.71,81.65,81.65,23593.0,70.1247,70.1677,70.1161,70.1161,23593.0
2017-04-17 12:00:00,81.64,81.68,81.6,81.66,22076.0,70.1076,70.1419,70.0732,70.1247,22076.0
2017-04-17 12:05:00,81.66,81.73,81.66,81.72,14199.0,70.1247,70.1848,70.1247,70.1763,14199.0
2017-04-17 12:10:00,81.72,81.73,81.68,81.72,14408.0,70.1763,70.1848,70.1419,70.1763,14408.0
2017-04-17 12:15:00,81.72,81.77,81.71,81.74,8608.0,70.1763,70.2192,70.1677,70.1934,8608.0
2017-04-17 12:20:00,81.75,81.83,81.73,81.8,51787.0,70.202,70.2707,70.1848,70.245,51787.0
2017-04-17 12:25:00,81.81,81.83,81.77,81.8,61691.0,70.2535,70.2707,70.2192,70.245,61691.0
2017-04-17 12:30:00,81.8,81.81,81.76,81.76,14169.0,70.245,70.2535,70.2106,70.2106,14169.0
2017-04-17 12:35:00,81.76,81.76,81.69,81.71,11242.0,70.2106,70.2106,70.1505,70.1677,11242.0
2017-04-17 12:40:00,81.72,81.78,81.71,81.78,17759.0,70.1763,70.2278,70.1677,70.2278,17759.0
2017-04-17 12:45:00,81.78,81.8,81.74,81.75,27638.0,70.2278,70.245,70.1934,70.202,27638.0
2017-04-17 12:50:00,81.76,81.77,81.71,81.73,17040.0,70.2106,70.2192,70.1677,70.1848,17040.0
2017-04-17 12:55:00,81.73,81.79,81.73,81.75,19761.0,70.1848,70.2364,70.1848,70.202,19761.0
2017-04-17 13:00:00,81.76,81.78,81.71,81.74,22904.0,70.2106,70.2278,70.1677,70.1934,22904.0
2017-04-17 13:05:00,81.74,81.81,81.74,81.79,29139.0,70.1934,70.2535,70.1934,70.2364,29139.0
2017-04-17 13:10:00,81.79,81.82,81.76,81.78,26508.0,70.2364,70.2621,70.2106,70.2278,26508.0
2017-04-17 13:15:00,81.78,81.84,81.78,81.78,25027.0,70.2278,70.2793,70.2278,70.2278,25027.0
2017-04-17 13:20:00,81.79,81.79,81.77,81.77,8927.0,70.2364,70.2364,70.2192,70.2192,8927.0
2017-04-17 13:25:00,81.79,81.84,81.79,81.81,40765.0,70.2364,70.2793,70.2364,70.2535,40765.0
2017-04-17 13:30:00,81.82,81.89,81.81,81.89,29486.0,70.2621,70.3222,70.2535,70.3222,29486.0
2017-04-17 13:35:00,81.88,81.88,81.82,81.84,33167.0,70.3137,70.3137,70.2621,70.2793,33167.0
2017-04-17 13:40:00,81.85,81.87,81.8,81.83,23605.0,70.2879,70.3051,70.245,70.2707,23605.0
2017-04-17 13:45:00,81.83,81.86,81.82,81.86,17937.0,70.2707,70.2965,70.2621,70.2965,17937.0
2017-04-17 13:50:00,81.86,81.87,81.79,81.8,14768.0,70.2965,70.3051,70.2364,70.245,14768.0
2017-04-17 13:55:00,81.8,81.82,81.8,81.8,9401.0,70.245,70.2621,70.245,70.245,9401.0
2017-04-17 14:00:00,81.8,81.85,81.79,81.81,60923.0,70.245,70.2879,70.2364,70.2535,60923.0
2017-04-17 14:05:00,81.81,81.83,81.72,81.73,32816.0,70.2535,70.2707,70.1763,70.1848,32816.0
2017-04-17 14:10:00,81.74,81.78,81.74,81.75,14253.0,70.1934,70.2278,70.1934,70.202,14253.0
2017-04-17 14:15:00,81.75,81.78,81.69,81.69,25217.0,70.202,70.2278,70.1505,70.1505,25217.0
2017-04-17 14:20:00,81.7,81.74,81.7,81.73,19076.0,70.1591,70.1934,70.1591,70.1848,19076.0
2017-04-17 14:25:00,81.73,81.79,81.72,81.76,41105.0,70.1848,70.2364,70.1763,70.2106,41105.0
2017-04-17 14:30:00,81.76,81.82,81.76,81.8,25343.0,70.2106,70.2621,70.2106,70.245,25343.0
2017-04-17 14:35:00,81.79,81.79,81.74,81.78,15226.0,70.2364,70.2364,70.1934,70.2278,15226.0
2017-04-17 14:40:00,81.77,81.8,81.74,81.77,50414.0,70.2192,70.245,70.1934,70.2192,50414.0
2017-04-17 14:45:00,81.76,81.81,81.76,81.76,34737.0,70.2106,70.2535,70.2106,70.2106,34737.0
2017-04-17 14:50:00,81.76,81.77,81.73,81.74,68375.0,70.2106,70.2192,70.1848,70.1934,68375.0
2017-04-17 14:55:00,81.73,81.74,81.67,81.69,20580.0,70.1848,70.1934,70.1333,70.1505,20580.0
2017-04-17 15:00:00,81.69,81.76,81.69,81.72,19858.0,70.1505,70.2106,70.1505,70.1763,19858.0
2017-04-17 15:05:00,81.73,81.76,81.71,81.75,11451.0,70.1848,70.2106,70.1677,70.202,11451.0
2017-04-17 15:10:00,81.74,81.78,81.7,81.77,16419.0,70.1934,70.2278,70.1591,70.2192,16419.0
2017-04-17 15:15:00,81.76,81.91,81.76,81.9,29516.0,70.2106,70.3394,70.2106,70.3308,29516.0
2017-04-17 15:20:00,81.89,81.9,81.83,81.86,24370.0,70.3222,70.3308,70.2707,70.2965,24370.0
2017-04-17 15:25:00,81.86,81.93,81.84,81.9,30209.0,70.2965,70.3566,70.2793,70.3308,30209.0
2017-04-17 15:30:00,81.89,81.91,81.8,81.81,57842.0,70.3222,70.3394,70.245,70.2535,57842.0
2017-04-17 15:35:00,81.82,81.88,81.81,81.86,55253.0,70.2621,70.3137,70.2535,70.2965,55253.0
2017-04-17 15:40:00,81.87,81.9,81.85,81.86,61925.0,70.3051,70.3308,70.2879,70.2965,61925.0
2017-04-17 15:45:00,81.86,81.91,81.84,81.9,122936.0,70.2965,70.3394,70.2793,70.3308,122936.0
2017-04-17 15:50:00,81.9,81.93,81.86,81.92,89481.0,70.3308,70.3566,70.2965,70.348,89481.0
2017-04-17 15:55:00,81.92,81.98,81.87,81.94,236742.0,70.348,70.3995,70.3051,70.3652,236742.0
2017-04-18 09:30:00,81.8,82.02,81.65,81.99,83220.0,70.245,70.4339,70.1161,70.4081,83220.0
2017-04-18 09:35:00,82.02,82.06,81.88,82.03,45995.0,70.4339,70.4682,70.3137,70.4425,45995.0
2017-04-18 09:40:00,82.03,82.16,82.02,82.16,31946.0,70.4425,70.5541,70.4339,70.5541,31946.0
2017-04-18 09:45:00,82.18,82.26,82.16,82.21,32202.0,70.5713,70.64,70.5541,70.597,32202.0
2017-04-18 09:50:00,82.21,82.21,82.08,82.08,34253.0,70.597,70.597,70.4854,70.4854,34253.0
2017-04-18 09:55:00,82.08,82.3,82.08,82.29,129119.0,70.4854,70.6743,70.4854,70.6657,129119.0
2017-04-18 10:00:00,82.29,82.32,82.15,82.15,30099.0,70.6657,70.6915,70.5455,70.5455,30099.0
2017-04-18 10:05:00,82.16,82.19,81.95,82.01,95476.0,70.5541,70.5799,70.3738,70.4253,95476.0
2017-04-18 10:10:00,82.01,82.04,81.87,81.91,33802.0,70.4253,70.4511,70.3051,70.3394,33802.0
2017-04-18 10:15:00,81.91,81.93,81.77,81.82,47094.0,70.3394,70.3566,70.2192,70.2621,47094.0
2017-04-18 10:20:00,81.83,81.83,81.72,81.76,64742.0,70.2707,70.2707,70.1763,70.2106,64742.0
2017-04-18 10:25:00,81.76,81.87,81.75,81.86,60380.0,70.2106,70.3051,70.202,70.2965,60380.0
2017-04-18 10:30:00,81.86,81.96,81.85,81.96,41714.0,70.2965,70.3824,70.2879,70.3824,41714.0
2017-04-18 10:35:00,81.97,82.09,81.95,82.06,26614.0,70.3909,70.494,70.3738,70.4682,26614.0
2017-04-18 10:40:00,82.06,82.07,81.99,82.0,27591.0,70.4682,70.4768,70.4081,70.4167,27591.0
2017-04-18 10:45:00,82.0,82.1,81.95,82.05,54371.0,70.4167,70.5026,70.3738,70.4596,54371.0
2017-04-18 10:50:00,82.04,82.07,82.0,82.04,24773.0,70.4511,70.4768,70.4167,70.4511,24773.0
2017-04-18 10:55:00,82.04,82.05,81.96,81.99,23647.0,70.4511,70.4596,70.3824,70.4081,23647.0
2017-04-18 11:00:00,81.99,82.02,81.9,81.9,25025.0,70.4081,70.4339,70.3308,70.3308,25025.0
2017-04-18 11:05:00,81.9,82.1,81.89,82.09,18962.0,70.3308,70.5026,70.3222,70.494,18962.0
2017-04-18 11:10:00,82.1,82.16,82.06,82.07,30002.0,70.5026,70.5541,70.4682,70.4768,30002.0
2017-04-18 11:15:00,82.07,82.11,82.05,82.06,20570.0,70.4768,70.5112,70.4596,70.4682,20570.0
2017-04-18 11:20:00,82.06,82.12,82.04,82.09,16965.0,70.4682,70.5198,70.4511,70.494,16965.0
2017-04-18 11:25:00,82.08,82.15,82.06,82.13,16163.0,70.4854,70.5455,70.4682,70.5283,16163.0
2017-04-18 11:30:00,82.13,82.15,82.0,82.0,22066.0,70.5283,70.5455,70.4167,70.4167,22066.0
2017-04-18 11:35:00,82.0,82.02,81.91,81.98,61833.0,70.4167,70.4339,70.3394,70.3995,61833.0
2017-04-18 11:40:00,81.97,81.98,81.9,81.9,20865.0,70.3909,70.3995,70.3308,70.3308,20865.0
2017-04-18 11:45:00,81.89,81.94,81.87,81.93,13706.0,70.3222,70.3652,70.3051,70.3566,13706.0
2017-04-18 11:50:00,81.93,81.93,81.9,81.93,10732.0,70.3566,70.3566,70.3308,70.3566,10732.0
2017-04-18 11:55:00,81.94,81.94,81.81,81.82,56495.0,70.3652,70.3652,70.2535,70.2621,56495.0
2017-04-18 12:00:00,81.81,81.86,81.72,81.86,22497.0,70.2535,70.2965,70.1763,70.2965,22497.0
2017-04-18 12:05:00,81.87,81.88,81.79,81.8,15563.0,70.3051,70.3137,70.2364,70.245,15563.0
2017-04-18 12:10:00,81.8,81.82,81.76,81.82,22466.0,70.245,70.2621,70.2106,70.2621,22466.0
2017-04-18 12:15:00,81.81,81.84,81.76,81.76,22921.0,70.2535,70.2793,70.2106,70.2106,22921.0
2017-04-18 12:20:00,81.77,81.85,81.74,81.85,38097.0,70.2192,70.2879,70.1934,70.2879,38097.0
2017-04-18 12:25:00,81.85,81.87,81.83,81.84,18130.0,70.2879,70.3051,70.2707,70.2793,18130.0
2017-04-18 12:30:00,81.84,81.86,81.81,81.84,15315.0,70.2793,70.2965,70.2535,70.2793,15315.0
2017-04-18 12:35:00,81.85,81.85,81.78,81.79,19269.0,70.2879,70.2879,70.2278,70.2364,19269.0
2017-04-18 12:40:00,81.79,81.88,81.79,81.87,22026.0,70.2364,70.3137,70.2364,70.3051,22026.0
2017-04-18 12:45:00,81.87,81.88,81.83,81.85,16469.0,70.3051,70.3137,70.2707,70.2879,16469.0
2017-04-18 12:50:00,81.85,81.94,81.84,81.92,18409.0,70.2879,70.3652,70.2793,70.348,18409.0
2017-04-18 12:55:00,81.92,81.97,81.9,81.92,15889.0,70.348,70.3909,70.3308,70.348,15889.0
2017-04-18 13:00:00,81.91,81.92,81.85,81.86,14714.0,70.3394,70.348,70.2879,70.2965,14714.0
2017-04-18 13:05:00,81.86,81.9,81.82,81.9,11526.0,70.2965,70.3308,70.2621,70.3308,11526.0
2017-04-18 13:10:00,81.9,81.95,81.86,81.92,17106.0,70.3308,70.3738,70.2965,70.348,17106.0
2017-04-18 13:15:00,81.94,81.97,81.91,81.94,11190.0,70.3652,70.3909,70.3394,70.3652,11190.0
2017-04-18 13:20:00,81.95,81.98,81.93,81.97,11794.0,70.3738,70.3995,70.3566,70.3909,11794.0
2017-04-18 13:25:00,81.99,82.09,81.99,82.09,13869.0,70.4081,70.494,70.4081,70.494,13869.0
2017-04-18 13:30:00,82.09,82.09,82.04,82.06,10738.0,70.494,70.494,70.4511,70.4682,10738.0
2017-04-18 13:35:00,82.06,82.08,82.01,82.01,19931.0,70.4682,70.4854,70.4253,70.4253,19931.0
2017-04-18 13:40:00,82.02,82.08,82.02,82.04,17397.0,70.4339,70.4854,70.4339,70.4511,17397.0
2017-04-18 13:45:00,82.06,82.09,82.04,82.08,12071.0,70.4682,70.494,70.4511,70.4854,12071.0
2017-04-18 13:50:00,82.08,82.08,82.04,82.05,11043.0,70.4854,70.4854,70.4511,70.4596,11043.0
2017-04-18 13:55:00,82.05,82.06,82.04,82.06,15971.0,70.4596,70.4682,70.4511,70.4682,15971.0
2017-04-18 14:00:00,82.06,82.14,82.05,82.12,18695.0,70.4682,70.5369,70.4596,70.5198,18695.0
2017-04-18 14:05:00,82.13,82.15,82.11,82.12,20199.0,70.5283,70.5455,70.5112,70.5198,20199.0
2017-04-18 14:10:00,82.13,82.17,82.12,82.14,20880.0,70.5283,70.5627,70.5198,70.5369,20880.0
2017-04-18 14:15:00,82.14,82.21,82.14,82.19,24011.0,70.5369,70.597,70.5369,70.5799,24011.0
2017-04-18 14:20:00,82.19,82.2,82.11,82.13,22558.0,70.5799,70.5885,70.5112,70.5283,22558.0
2017-04-18 14:25:00,82.13,82.21,82.13,82.19,28161.0,70.5283,70.597,70.5283,70.5799,28161.0
2017-04-18 14:30:00,82.19,82.23,82.17,82.22,20068.0,70.5799,70.6142,70.5627,70.6056,20068.0
2017-04-18 14:35:00,82.23,82.26,82.18,82.19,33154.0,70.6142,70.64,70.5713,70.5799,33154.0
2017-04-18 14:40:00,82.19,82.23,82.11,82.12,34027.0,70.5799,70.6142,70.5112,70.5198,34027.0
2017-04-18 14:45:00,82.13,82.15,82.1,82.13,56616.0,70.5283,70.5455,70.5026,70.5283,56616.0
2017-04-18 14:50:00,82.12,82.15,82.11,82.14,21779.0,70.5198,70.5455,70.5112,70.5369,21779.0
2017-04-18 14:55:00,82.15,82.15,82.06,82.08,16892.0,70.5455,70.5455,70.4682,70.4854,16892.0
2017-04-18 15:00:00,82.08,82.09,81.99,82.01,50279.0,70.4854,70.494,70.4081,70.4253,50279.0
2017-04-18 15:05:00,82.0,82.11,82.0,82.09,23599.0,70.4167,70.5112,70.4167,70.494,23599.0
2017-04-18 15:10:00,82.1,82.1,82.0,82.05,26148.0,70.5026,70.5026,70.4167,70.4596,26148.0
2017-04-18 15:15:00,82.04,82.13,82.0,82.12,50646.0,70.4511,70.5283,70.4167,70.5198,50646.0
2017-04-18 15:20:00,82.13,82.15,82.1,82.15,24683.0,70.5283,70.5455,70.5026,70.5455,24683.0
2017-04-18 15:25:00,82.15,82.17,82.13,82.14,16446.0,70.5455,70.5627,70.5283,70.5369,16446.0
2017-04-18 15:30:00,82.13,82.15,82.12,82.13,24597.0,70.5283,70.5455,70.5198,70.5283,24597.0
2017-04-18 15:35:00,82.14,82.21,82.13,82.17,50543.0,70.5369,70.597,70.5283,70.5627,50543.0
2017-04-18 15:40:00,82.18,82.2,82.13,82.13,38596.0,70.5713,70.5885,70.5283,70.5283,38596.0
2017-04-18 15:45:00,82.13,82.19,82.11,82.19,38842.0,70.5283,70.5799,70.5112,70.5799,38842.0
2017-04-18 15:50:00,82.18,82.18,82.11,82.13,59823.0,70.5713,70.5713,70.5112,70.5283,59823.0
2017-04-18 15:55:00,82.13,82.22,82.11,82.15,211439.0,70.5283,70.6056,70.5112,70.5455,211439.0
2017-04-19 09:30:00,82.49,82.68,82.47,82.5,61449.0,70.8375,71.0006,70.8203,70.8461,61449.0
2017-04-19 09:35:00,82.49,82.5,82.32,82.43,39617.0,70.8375,70.8461,70.6915,70.786,39617.0
2017-04-19 09:40:00,82.43,82.52,82.37,82.43,25945.0,70.786,70.8632,70.7344,70.786,25945.0
2017-04-19 09:45:00,82.43,82.56,82.35,82.52,61436.0,70.786,70.8976,70.7173,70.8632,61436.0
2017-04-19 09:50:00,82.53,82.65,82.53,82.61,38678.0,70.8718,70.9749,70.8718,70.9405,38678.0
2017-04-19 09:55:00,82.61,82.68,82.6,82.62,37912.0,70.9405,71.0006,70.9319,70.9491,37912.0
2017-04-19 10:00:00,82.62,82.62,82.44,82.44,31501.0,70.9491,70.9491,70.7946,70.7946,31501.0
2017-04-19 10:05:00,82.44,82.52,82.44,82.52,28853.0,70.7946,70.8632,70.7946,70.8632,28853.0
2017-04-19 10:10:00,82.52,82.61,82.52,82.6,21437.0,70.8632,70.9405,70.8632,70.9319,21437.0
2017-04-19 10:15:00,82.61,82.62,82.57,82.58,20323.0,70.9405,70.9491,70.9062,70.9148,20323.0
2017-04-19 10:20:00,82.58,82.61,82.55,82.61,20936.0,70.9148,70.9405,70.889,70.9405,20936.0
2017-04-19 10:25:00,82.61,82.7,82.61,82.66,13585.0,70.9405,71.0178,70.9405,70.9835,13585.0
2017-04-19 10:30:00,82.66,82.66,82.59,82.61,24176.0,70.9835,70.9835,70.9234,70.9405,24176.0
2017-04-19 10:35:00,82.62,82.68,82.6,82.67,41773.0,70.9491,71.0006,70.9319,70.9921,41773.0
2017-04-19 10:40:00,82.67,82.68,82.59,82.62,28324.0,70.9921,71.0006,70.9234,70.9491,28324.0
2017-04-19 10:45:00,82.63,82.7,82.6,82.61,30493.0,70.9577,71.0178,70.9319,70.9405,30493.0
2017-04-19 10:50:00,82.61,82.66,82.58,82.66,26481.0,70.9405,70.9835,70.9148,70.9835,26481.0
2017-04-19 10:55:00,82.66,82.74,82.65,82.68,26763.0,70.9835,71.0522,70.9749,71.0006,26763.0
2017-04-19 11:00:00,82.68,82.69,82.63,82.64,27631.0,71.0006,71.0092,70.9577,70.9663,27631.0
2017-04-19 11:05:00,82.65,82.69,82.57,82.59,22416.0,70.9749,71.0092,70.9062,70.9234,22416.0
2017-04-19 11:10:00,82.59,82.62,82.54,82.61,26671.0,70.9234,70.9491,70.8804,70.9405,26671.0
2017-04-19 11:15:00,82.61,82.62,82.54,82.56,23369.0,70.9405,70.9491,70.8804,70.8976,23369.0
2017-04-19 11:20:00,82.57,82.6,82.52,82.59,23856.0,70.9062,70.9319,70.8632,70.9234,23856.0
2017-04-19 11:25:00,82.58,82.61,82.49,82.54,19498.0,70.9148,70.9405,70.8375,70.8804,19498.0
2017-04-19 11:30:00,82.54,82.62,82.51,82.62,24020.0,70.8804,70.9491,70.8547,70.9491,24020.0
2017-04-19 11:35:00,82.62,82.7,82.62,82.68,26914.0,70.9491,71.0178,70.9491,71.0006,26914.0
2017-04-19 11:40:00,82.68,82.71,82.66,82.66,19397.0,71.0006,71.0264,70.9835,70.9835,19397.0
2017-04-19 11:45:00,82.66,82.7,82.63,82.64,16240.0,70.9835,71.0178,70.9577,70.9663,16240.0
2017-04-19 11:50:00,82.64,82.67,82.6,82.6,13584.0,70.9663,70.9921,70.9319,70.9319,13584.0
2017-04-19 11:55:00,82.6,82.62,82.56,82.62,22458.0,70.9319,70.9491,70.8976,70.9491,22458.0
2017-04-19 12:00:00,82.61,82.63,82.53,82.53,22303.0,70.9405,70.9577,70.8718,70.8718,22303.0
2017-04-19 12:05:00,82.54,82.54,82.43,82.49,29193.0,70.8804,70.8804,70.786,70.8375,29193.0
2017-04-19 12:10:00,82.48,82.5,82.4,82.48,23086.0,70.8289,70.8461,70.7602,70.8289,23086.0
2017-04-19 12:15:00,82.49,82.52,82.47,82.48,17760.0,70.8375,70.8632,70.8203,70.8289,17760.0
2017-04-19 12:20:00,82.48,82.54,82.47,82.47,22891.0,70.8289,70.8804,70.8203,70.8203,22891.0
2017-04-19 12:25:00,82.49,82.52,82.46,82.49,22031.0,70.8375,70.8632,70.8117,70.8375,22031.0
2017-04-19 12:30:00,82.47,82.53,82.47,82.52,14485.0,70.8203,70.8718,70.8203,70.8632,14485.0
2017-04-19 12:35:00,82.53,82.53,82.46,82.46,24026.0,70.8718,70.8718,70.8117,70.8117,24026.0
2017-04-19 12:40:00,82.47,82.49,82.44,82.45,19549.0,70.8203,70.8375,70.7946,70.8031,19549.0
2017-04-19 12:45:00,82.46,82.5,82.46,82.49,17161.0,70.8117,70.8461,70.8117,70.8375,17161.0
2017-04-19 12:50:00,82.5,82.55,82.49,82.52,30938.0,70.8461,70.889,70.8375,70.8632,30938.0
2017-04-19 12:55:00,82.51,82.54,82.45,82.45,28110.0,70.8547,70.8804,70.8031,70.8031,28110.0
2017-04-19 13:00:00,82.47,82.48,82.34,82.34,31052.0,70.8203,70.8289,70.7087,70.7087,31052.0
2017-04-19 13:05:00,82.34,82.42,82.32,82.4,34676.0,70.7087,70.7774,70.6915,70.7602,34676.0
2017-04-19 13:10:00,82.4,82.41,82.3,82.37,23457.0,70.7602,70.7688,70.6743,70.7344,23457.0
2017-04-19 13:15:00,82.37,82.39,82.33,82.35,18829.0,70.7344,70.7516,70.7001,70.7173,18829.0
2017-04-19 13:20:00,82.35,82.42,82.33,82.4,22317.0,70.7173,70.7774,70.7001,70.7602,22317.0
2017-04-19 13:25:00,82.42,82.44,82.38,82.39,12267.0,70.7774,70.7946,70.743,70.7516,12267.0
2017-04-19 13:30:00,82.39,82.44,82.37,82.43,19740.0,70.7516,70.7946,70.7344,70.786,19740.0
2017-04-19 13:35:00,82.43,82.45,82.42,82.45,12380.0,70.786,70.8031,70.7774,70.8031,12380.0
2017-04-19 13:40:00,82.44,82.45,82.4,82.44,26914.0,70.7946,70.8031,70.7602,70.7946,26914.0
2017-04-19 13:45:00,82.43,82.46,82.4,82.44,40154.0,70.786,70.8117,70.7602,70.7946,40154.0
2017-04-19 13:50:00,82.44,82.45,82.42,82.42,25546.0,70.7946,70.8031,70.7774,70.7774,25546.0
2017-04-19 13:55:00,82.42,82.44,82.37,82.43,25559.0,70.7774,70.7946,70.7344,70.786,25559.0
2017-04-19 14:00:00,82.43,82.51,82.41,82.42,24505.0,70.786,70.8547,70.7688,70.7774,24505.0
2017-04-19 14:05:00,82.43,82.44,82.38,82.4,13978.0,70.786,70.7946,70.743,70.7602,13978.0
2017-04-19 14:10:00,82.41,82.42,82.36,82.38,13923.0,70.7688,70.7774,70.7259,70.743,13923.0
2017-04-19 14:15:00,82.37,82.38,82.26,82.32,35728.0,70.7344,70.743,70.64,70.6915,35728.0
2017-04-19 14:20:00,82.33,82.34,82.29,82.3,15080.0,70.7001,70.7087,70.6657,70.6743,15080.0
2017-04-19 14:25:00,82.29,82.38,82.29,82.36,17906.0,70.6657,70.743,70.6657,70.7259,17906.0
2017-04-19 14:30:00,82.35,82.35,82.29,82.29,19280.0,70.7173,70.7173,70.6657,70.6657,19280.0
2017-04-19 14:35:00,82.29,82.35,82.28,82.31,19737.0,70.6657,70.7173,70.6572,70.6829,19737.0
2017-04-19 14:40:00,82.31,82.32,82.23,82.26,30440.0,70.6829,70.6915,70.6142,70.64,30440.0
2017-04-19 14:45:00,82.25,82.27,82.17,82.19,35522.0,70.6314,70.6486,70.5627,70.5799,35522.0
2017-04-19 14:50:00,82.19,82.2,82.11,82.16,52854.0,70.5799,70.5885,70.5112,70.5541,52854.0
2017-04-19 14:55:00,82.17,82.23,82.15,82.21,56163.0,70.5627,70.6142,70.5455,70.597,56163.0
2017-04-19 15:00:00,82.21,82.25,82.18,82.22,36998.0,70.597,70.6314,70.5713,70.6056,36998.0
2017-04-19 15:05:00,82.22,82.22,82.16,82.2,21585.0,70.6056,70.6056,70.5541,70.5885,21585.0
2017-04-19 15:10:00,82.2,82.24,82.18,82.19,35593.0,70.5885,70.6228,70.5713,70.5799,35593.0
2017-04-19 15:15:00,82.18,82.25,82.17,82.23,27969.0,70.5713,70.6314,70.5627,70.6142,27969.0
2017-04-19 15:20:00,82.23,82.24,82.15,82.17,22559.0,70.6142,70.6228,70.5455,70.5627,22559.0
2017-04-19 15:25:00,82.17,82.17,82.07,82.09,39441.0,70.5627,70.5627,70.4768,70.494,39441.0
2017-04-19 15:30:00,82.09,82.11,82.05,82.05,37392.0,70.494,70.5112,70.4596,70.4596,37392.0
2017-04-19 15:35:00,82.06,82.12,82.05,82.12,46414.0,70.4682,70.5198,70.4596,70.5198,46414.0
2017-04-19 15:40:00,82.12,82.13,82.05,82.08,68255.0,70.5198,70.5283,70.4596,70.4854,68255.0
2017-04-19 15:45:00,82.07,82.07,82.0,82.04,94348.0,70.4768,70.4768,70.4167,70.4511,94348.0
2017-04-19 15:50:00,82.04,82.04,81.96,82.03,94817.0,70.4511,70.4511,70.3824,70.4425,94817.0
2017-04-19 15:55:00,82.02,82.04,81.97,81.99,238543.0,70.4339,70.4511,70.3909,70.4081,238543.0
2017-04-20 09:30:00,82.42,82.81,82.33,82.7,101293.0,70.7774,71.1123,70.7001,71.0178,101293.0
2017-04-20 09:35:00,82.75,82.91,82.69,82.84,75510.0,71.0608,71.1982,71.0092,71.138,75510.0
2017-04-20 09:40:00,82.84,82.91,82.78,82.88,48890.0,71.138,71.1982,71.0865,71.1724,48890.0
2017-04-20 09:45:00,82.89,82.96,82.88,82.91,76473.0,71.181,71.2411,71.1724,71.1982,76473.0
2017-04-20 09:50:00,82.91,82.92,82.8,82.84,74476.0,71.1982,71.2067,71.1037,71.138,74476.0
2017-04-20 09:55:00,82.84,82.95,82.8,82.87,55783.0,71.138,71.2325,71.1037,71.1638,55783.0
2017-04-20 10:00:00,82.87,82.93,82.83,82.93,75339.0,71.1638,71.2153,71.1295,71.2153,75339.0
2017-04-20 10:05:00,82.93,82.94,82.81,82.84,58311.0,71.2153,71.2239,71.1123,71.138,58311.0
2017-04-20 10:10:00,82.85,82.95,82.85,82.92,61765.0,71.1466,71.2325,71.1466,71.2067,61765.0
2017-04-20 10:15:00,82.94,82.96,82.79,82.8,63596.0,71.2239,71.2411,71.0951,71.1037,63596.0
2017-04-20 10:20:00,82.8,82.84,82.72,82.78,45014.0,71.1037,71.138,71.035,71.0865,45014.0
2017-04-20 10:25:00,82.78,82.85,82.77,82.82,48892.0,71.0865,71.1466,71.0779,71.1209,48892.0
2017-04-20 10:30:00,82.83,82.89,82.82,82.85,76338.0,71.1295,71.181,71.1209,71.1466,76338.0
2017-04-20 10:35:00,82.85,82.87,82.81,82.84,34579.0,71.1466,71.1638,71.1123,71.138,34579.0
2017-04-20 10:40:00,82.85,82.91,82.81,82.9,51324.0,71.1466,71.1982,71.1123,71.1896,51324.0
2017-04-20 10:45:00,82.9,82.9,82.82,82.84,28559.0,71.1896,71.1896,71.1209,71.138,28559.0
2017-04-20 10:50:00,82.84,82.88,82.81,82.86,33505.0,71.138,71.1724,71.1123,71.1552,33505.0
2017-04-20 10:55:00,82.85,82.85,82.8,82.82,40798.0,71.1466,71.1466,71.1037,71.1209,40798.0
2017-04-20 11:00:00,82.83,82.86,82.82,82.82,43834.0,71.1295,71.1552,71.1209,71.1209,43834.0
2017-04-20 11:05:00,82.82,82.85,82.79,82.85,29734.0,71.1209,71.1466,71.0951,71.1466,29734.0
2017-04-20 11:10:00,82.85,82.96,82.84,82.95,57157.0,71.1466,71.2411,71.138,71.2325,57157.0
2017-04-20 11:15:00,82.96,83.0,82.94,83.0,44665.0,71.2411,71.2754,71.2239,71.2754,44665.0
2017-04-20 11:20:00,83.0,83.09,82.97,83.03,84992.0,71.2754,71.3527,71.2497,71.3012,84992.0
2017-04-20 11:25:00,83.02,83.1,83.0,83.09,64041.0,71.2926,71.3613,71.2754,71.3527,64041.0
2017-04-20 11:30:00,83.09,83.13,83.03,83.08,75376.0,71.3527,71.3871,71.3012,71.3441,75376.0
2017-04-20 11:35:00,83.08,83.16,83.07,83.15,60095.0,71.3441,71.4128,71.3356,71.4043,60095.0
2017-04-20 11:40:00,83.15,83.15,83.06,83.15,53546.0,71.4043,71.4043,71.327,71.4043,53546.0
2017-04-20 11:45:00,83.16,83.27,83.16,83.27,65954.0,71.4128,71.5073,71.4128,71.5073,65954.0
2017-04-20 11:50:00,83.26,83.37,83.25,83.35,53242.0,71.4987,71.5932,71.4901,71.576,53242.0
2017-04-20 11:55:00,83.35,83.4,83.33,83.4,41373.0,71.576,71.6189,71.5588,71.6189,41373.0
2017-04-20 12:00:00,83.39,83.45,83.36,83.39,65434.0,71.6104,71.6619,71.5846,71.6104,65434.0
2017-04-20 12:05:00,83.4,83.43,83.36,83.4,29145.0,71.6189,71.6447,71.5846,71.6189,29145.0
2017-04-20 12:10:00,83.41,83.44,83.36,83.44,22911.0,71.6275,71.6533,71.5846,71.6533,22911.0
2017-04-20 12:15:00,83.44,83.48,83.41,83.43,38966.0,71.6533,71.6876,71.6275,71.6447,38966.0
2017-04-20 12:20:00,83.43,83.44,83.38,83.4,35701.0,71.6447,71.6533,71.6018,71.6189,35701.0
2017-04-20 12:25:00,83.41,83.43,83.33,83.35,47335.0,71.6275,71.6447,71.5588,71.576,47335.0
2017-04-20 12:30:00,83.35,83.39,83.34,83.36,29212.0,71.576,71.6104,71.5674,71.5846,29212.0
2017-04-20 12:35:00,83.36,83.39,83.31,83.32,20619.0,71.5846,71.6104,71.5417,71.5502,20619.0
2017-04-20 12:40:00,83.33,83.49,83.33,83.46,36948.0,71.5588,71.6962,71.5588,71.6705,36948.0
2017-04-20 12:45:00,83.46,83.51,83.43,83.43,31292.0,71.6705,71.7134,71.6447,71.6447,31292.0
2017-04-20 12:50:00,83.43,83.44,83.39,83.42,22076.0,71.6447,71.6533,71.6104,71.6361,22076.0
2017-04-20 12:55:00,83.43,83.43,83.35,83.35,20199.0,71.6447,71.6447,71.576,71.576,20199.0
2017-04-20 13:00:00,83.36,83.44,83.35,83.44,30458.0,71.5846,71.6533,71.576,71.6533,30458.0
2017-04-20 13:05:00,83.44,83.46,83.42,83.42,25311.0,71.6533,71.6705,71.6361,71.6361,25311.0
2017-04-20 13:10:00,83.42,83.44,83.38,83.38,42784.0,71.6361,71.6533,71.6018,71.6018,42784.0
2017-04-20 13:15:00,83.39,83.4,83.34,83.34,16409.0,71.6104,71.6189,71.5674,71.5674,16409.0
2017-04-20 13:20:00,83.34,83.38,83.33,83.35,21104.0,71.5674,71.6018,71.5588,71.576,21104.0
2017-04-20 13:25:00,83.35,83.37,83.31,83.34,40423.0,71.576,71.5932,71.5417,71.5674,40423.0
2017-04-20 13:30:00,83.35,83.36,83.3,83.34,41068.0,71.576,71.5846,71.5331,71.5674,41068.0
2017-04-20 13:35:00,83.35,83.38,83.33,83.35,42506.0,71.576,71.6018,71.5588,71.576,42506.0
2017-04-20 13:40:00,83.36,83.38,83.34,83.36,35474.0,71.5846,71.6018,71.5674,71.5846,35474.0
2017-04-20 13:45:00,83.36,83.48,83.36,83.48,33097.0,71.5846,71.6876,71.5846,71.6876,33097.0
2017-04-20 13:50:00,83.49,83.53,83.46,83.53,31581.0,71.6962,71.7306,71.6705,71.7306,31581.0
2017-04-20 13:55:00,83.52,83.56,83.48,83.51,35616.0,71.722,71.7563,71.6876,71.7134,35616.0
2017-04-20 14:00:00,83.52,83.52,83.47,83.52,28262.0,71.722,71.722,71.6791,71.722,28262.0
2017-04-20 14:05:00,83.51,83.54,83.45,83.48,32548.0,71.7134,71.7392,71.6619,71.6876,32548.0
2017-04-20 14:10:00,83.47,83.51,83.43,83.44,25240.0,71.6791,71.7134,71.6447,71.6533,25240.0
2017-04-20 14:15:00,83.43,83.49,83.42,83.48,32960.0,71.6447,71.6962,71.6361,71.6876,32960.0
2017-04-20 14:20:00,83.48,83.53,83.44,83.52,27935.0,71.6876,71.7306,71.6533,71.722,27935.0
2017-04-20 14:25:00,83.52,83.53,83.47,83.47,21351.0,71.722,71.7306,71.6791,71.6791,21351.0
2017-04-20 14:30:00,83.47,83.5,83.42,83.48,23109.0,71.6791,71.7048,71.6361,71.6876,23109.0
2017-04-20 14:35:00,83.48,83.55,83.47,83.51,29494.0,71.6876,71.7478,71.6791,71.7134,29494.0
2017-04-20 14:40:00,83.52,83.54,83.46,83.49,36508.0,71.722,71.7392,71.6705,71.6962,36508.0
2017-04-20 14:45:00,83.5,83.53,83.49,83.51,26594.0,71.7048,71.7306,71.6962,71.7134,26594.0
2017-04-20 14:50:00,83.51,83.53,83.46,83.48,41067.0,71.7134,71.7306,71.6705,71.6876,41067.0
2017-04-20 14:55:00,83.48,83.5,83.42,83.44,51969.0,71.6876,71.7048,71.6361,71.6533,51969.0
2017-04-20 15:00:00,83.42,83.44,83.37,83.41,33468.0,71.6361,71.6533,71.5932,71.6275,33468.0
2017-04-20 15:05:00,83.41,83.49,83.39,83.47,57180.0,71.6275,71.6962,71.6104,71.6791,57180.0
2017-04-20 15:10:00,83.47,83.51,83.45,83.51,124423.0,71.6791,71.7134,71.6619,71.7134,124423.0
2017-04-20 15:15:00,83.5,83.52,83.39,83.39,56235.0,71.7048,71.722,71.6104,71.6104,56235.0
2017-04-20 15:20:00,83.39,83.4,83.31,83.34,34387.0,71.6104,71.6189,71.5417,71.5674,34387.0
2017-04-20 15:25:00,83.34,83.46,83.33,83.45,35090.0,71.5674,71.6705,71.5588,71.6619,35090.0
2017-04-20 15:30:00,83.44,83.48,83.43,83.46,36658.0,71.6533,71.6876,71.6447,71.6705,36658.0
2017-04-20 15:35:00,83.45,83.45,83.38,83.4,52472.0,71.6619,71.6619,71.6018,71.6189,52472.0
2017-04-20 15:40:00,83.4,83.49,83.4,83.48,57995.0,71.6189,71.6962,71.6189,71.6876,57995.0
2017-04-20 15:45:00,83.48,83.48,83.44,83.48,81748.0,71.6876,71.6876,71.6533,71.6876,81748.0
2017-04-20 15:50:00,83.48,83.53,83.42,83.42,155425.0,71.6876,71.7306,71.6361,71.6361,155425.0
2017-04-20 15:55:00,83.42,83.43,83.29,83.3,271341.0,71.6361,71.6447,71.5245,71.5331,271341.0
2017-04-21 09:30:00,83.26,83.55,83.21,83.25,251213.0,71.4987,71.7478,71.4558,71.4901,251213.0
2017-04-21 09:35:00,83.27,83.47,83.27,83.36,49854.0,71.5073,71.6791,71.5073,71.5846,49854.0
2017-04-21 09:40:00,83.36,83.36,83.03,83.05,59584.0,71.5846,71.5846,71.3012,71.3184,59584.0
2017-04-21 09:45:00,83.03,83.26,82.99,83.2,50349.0,71.3012,71.4987,71.2669,71.4472,50349.0
2017-04-21 09:50:00,83.21,83.28,83.05,83.2,80486.0,71.4558,71.5159,71.3184,71.4472,80486.0
2017-04-21 09:55:00,83.21,83.29,83.15,83.17,66026.0,71.4558,71.5245,71.4043,71.4214,66026.0
2017-04-21 10:00:00,83.17,83.17,82.99,83.09,76666.0,71.4214,71.4214,71.2669,71.3527,76666.0
2017-04-21 10:05:00,83.09,83.17,83.02,83.11,59933.0,71.3527,71.4214,71.2926,71.3699,59933.0
2017-04-21 10:10:00,83.11,83.21,83.07,83.18,54604.0,71.3699,71.4558,71.3356,71.43,54604.0
2017-04-21 10:15:00,83.19,83.27,83.16,83.22,37658.0,71.4386,71.5073,71.4128,71.4644,37658.0
2017-04-21 10:20:00,83.21,83.29,83.2,83.2,87418.0,71.4558,71.5245,71.4472,71.4472,87418.0
2017-04-21 10:25:00,83.19,83.24,83.04,83.05,57556.0,71.4386,71.4815,71.3098,71.3184,57556.0
2017-04-21 10:30:00,83.05,83.13,82.98,83.13,68353.0,71.3184,71.3871,71.2583,71.3871,68353.0
2017-04-21 10:35:00,83.13,83.13,82.99,83.05,38986.0,71.3871,71.3871,71.2669,71.3184,38986.0
2017-04-21 10:40:00,83.04,83.07,82.97,83.07,30466.0,71.3098,71.3356,71.2497,71.3356,30466.0
2017-04-21 10:45:00,83.09,83.17,83.06,83.16,33345.0,71.3527,71.4214,71.327,71.4128,33345.0
2017-04-21 10:50:00,83.16,83.19,83.12,83.17,30901.0,71.4128,71.4386,71.3785,71.4214,30901.0
2017-04-21 10:55:00,83.17,83.27,83.14,83.24,41908.0,71.4214,71.5073,71.3957,71.4815,41908.0
2017-04-21 11:00:00,83.24,83.28,83.21,83.25,25365.0,71.4815,71.5159,71.4558,71.4901,25365.0
2017-04-21 11:05:00,83.25,83.29,83.2,83.22,24431.0,71.4901,71.5245,71.4472,71.4644,24431.0
2017-04-21 11:10:00,83.23,83.27,83.22,83.26,26611.0,71.473,71.5073,71.4644,71.4987,26611.0
2017-04-21 11:15:00,83.25,83.41,83.22,83.37,56986.0,71.4901,71.6275,71.4644,71.5932,56986.0
2017-04-21 11:20:00,83.37,83.56,83.34,83.54,65722.0,71.5932,71.7563,71.5674,71.7392,65722.0
2017-04-21 11:25:00,83.53,83.58,83.47,83.51,76779.0,71.7306,71.7735,71.6791,71.7134,76779.0
2017-04-21 11:30:00,83.52,83.52,83.45,83.46,37810.0,71.722,71.722,71.6619,71.6705,37810.0
2017-04-21 11:35:00,83.47,83.47,83.36,83.39,39778.0,71.6791,71.6791,71.5846,71.6104,39778.0
2017-04-21 11:40:00,83.39,83.47,83.36,83.47,25823.0,71.6104,71.6791,71.5846,71.6791,25823.0
2017-04-21 11:45:00,83.46,83.58,83.46,83.58,50693.0,71.6705,71.7735,71.6705,71.7735,50693.0
2017-04-21 11:50:00,83.59,83.64,83.55,83.58,67701.0,71.7821,71.825,71.7478,71.7735,67701.0
2017-04-21 11:55:00,83.58,83.7,83.58,83.58,31567.0,71.7735,71.8766,71.7735,71.7735,31567.0
2017-04-21 12:00:00,83.59,83.61,83.54,83.61,23769.0,71.7821,71.7993,71.7392,71.7993,23769.0
2017-04-21 12:05:00,83.61,83.61,83.53,83.55,29573.0,71.7993,71.7993,71.7306,71.7478,29573.0
2017-04-21 12:10:00,83.54,83.64,83.54,83.55,28226.0,71.7392,71.825,71.7392,71.7478,28226.0
2017-04-21 12:15:00,83.55,83.58,83.52,83.55,21663.0,71.7478,71.7735,71.722,71.7478,21663.0
2017-04-21 12:20:00,83.56,83.56,83.48,83.53,26216.0,71.7563,71.7563,71.6876,71.7306,26216.0
2017-04-21 12:25:00,83.53,83.6,83.52,83.53,37321.0,71.7306,71.7907,71.722,71.7306,37321.0
2017-04-21 12:30:00,83.54,83.54,83.47,83.51,37230.0,71.7392,71.7392,71.6791,71.7134,37230.0
2017-04-21 12:35:00,83.52,83.53,83.43,83.44,22169.0,71.722,71.7306,71.6447,71.6533,22169.0
2017-04-21 12:40:00,83.45,83.52,83.43,83.52,22189.0,71.6619,71.722,71.6447,71.722,22189.0
2017-04-21 12:45:00,83.51,83.54,83.46,83.5,31396.0,71.7134,71.7392,71.6705,71.7048,31396.0
2017-04-21 12:50:00,83.5,83.51,83.46,83.48,22131.0,71.7048,71.7134,71.6705,71.6876,22131.0
2017-04-21 12:55:00,83.48,83.48,83.44,83.44,27309.0,71.6876,71.6876,71.6533,71.6533,27309.0
2017-04-21 13:00:00,83.45,83.46,83.38,83.4,32011.0,71.6619,71.6705,71.6018,71.6189,32011.0
2017-04-21 13:05:00,83.4,83.46,83.4,83.42,24463.0,71.6189,71.6705,71.6189,71.6361,24463.0
2017-04-21 13:10:00,83.43,83.43,83.21,83.23,49254.0,71.6447,71.6447,71.4558,71.473,49254.0
2017-04-21 13:15:00,83.23,83.27,83.2,83.23,19345.0,71.473,71.5073,71.4472,71.473,19345.0
2017-04-21 13:20:00,83.23,83.23,83.16,83.19,26974.0,71.473,71.473,71.4128,71.4386,26974.0
2017-04-21 13:25:00,83.19,83.23,83.17,83.23,28368.0,71.4386,71.473,71.4214,71.473,28368.0
2017-04-21 13:30:00,83.23,83.26,83.19,83.19,25664.0,71.473,71.4987,71.4386,71.4386,25664.0
2017-04-21 13:35:00,83.2,83.21,83.16,83.16,18111.0,71.4472,71.4558,71.4128,71.4128,18111.0
2017-04-21 13:40:00,83.17,83.22,83.17,83.22,23122.0,71.4214,71.4644,71.4214,71.4644,23122.0
2017-04-21 13:45:00,83.22,83.23,83.17,83.19,26366.0,71.4644,71.473,71.4214,71.4386,26366.0
2017-04-21 13:50:00,83.19,83.24,83.18,83.21,24775.0,71.4386,71.4815,71.43,71.4558,24775.0
2017-04-21 13:55:00,83.22,83.42,83.21,83.36,61112.0,71.4644,71.6361,71.4558,71.5846,61112.0
2017-04-21 14:00:00,83.35,83.37,83.3,83.33,24716.0,71.576,71.5932,71.5331,71.5588,24716.0
2017-04-21 14:05:00,83.32,83.34,83.3,83.3,25150.0,71.5502,71.5674,71.5331,71.5331,25150.0
2017-04-21 14:10:00,83.3,83.31,83.27,83.3,26997.0,71.5331,71.5417,71.5073,71.5331,26997.0
2017-04-21 14:15:00,83.29,83.31,83.26,83.27,31691.0,71.5245,71.5417,71.4987,71.5073,31691.0
2017-04-21 14:20:00,83.26,83.3,83.25,83.3,44154.0,71.4987,71.5331,71.4901,71.5331,44154.0
2017-04-21 14:25:00,83.31,83.37,83.3,83.33,28913.0,71.5417,71.5932,71.5331,71.5588,28913.0
2017-04-21 14:30:00,83.34,83.36,83.31,83.35,26076.0,71.5674,71.5846,71.5417,71.576,26076.0
2017-04-21 14:35:00,83.35,83.36,83.33,83.34,33278.0,71.576,71.5846,71.5588,71.5674,33278.0
2017-04-21 14:40:00,83.34,83.35,83.27,83.3,32840.0,71.5674,71.576,71.5073,71.5331,32840.0
2017-04-21 14:45:00,83.31,83.39,83.3,83.35,43556.0,71.5417,71.6104,71.5331,71.576,43556.0
2017-04-21 14:50:00,83.35,83.36,83.3,83.32,31530.0,71.576,71.5846,71.5331,71.5502,31530.0
2017-04-21 14:55:00,83.3,83.39,83.29,83.37,35691.0,71.5331,71.6104,71.5245,71.5932,35691.0
2017-04-21 15:00:00,83.37,83.42,83.37,83.39,62278.0,71.5932,71.6361,71.5932,71.6104,62278.0
2017-04-21 15:05:00,83.39,83.39,83.3,83.36,49592.0,71.6104,71.6104,71.5331,71.5846,49592.0
2017-04-21 15:10:00,83.36,83.41,83.34,83.41,35405.0,71.5846,71.6275,71.5674,71.6275,35405.0
2017-04-21 15:15:00,83.4,83.47,83.37,83.45,54626.0,71.6189,71.6791,71.5932,71.6619,54626.0
2017-04-21 15:20:00,83.45,83.45,83.4,83.41,32621.0,71.6619,71.6619,71.6189,71.6275,32621.0
2017-04-21 15:25:00,83.4,83.47,83.39,83.44,42708.0,71.6189,71.6791,71.6104,71.6533,42708.0
2017-04-21 15:30:00,83.44,83.48,83.42,83.45,37279.0,71.6533,71.6876,71.6361,71.6619,37279.0
2017-04-21 15:35:00,83.45,83.53,83.44,83.5,61331.0,71.6619,71.7306,71.6533,71.7048,61331.0
2017-04-21 15:40:00,83.51,83.55,83.5,83.53,67635.0,71.7134,71.7478,71.7048,71.7306,67635.0
2017-04-21 15:45:00,83.54,83.58,83.53,83.54,117386.0,71.7392,71.7735,71.7306,71.7392,117386.0
2017-04-21 15:50:00,83.53,83.56,83.49,83.53,119226.0,71.7306,71.7563,71.6962,71.7306,119226.0
2017-04-21 15:55:00,83.54,83.57,83.44,83.47,272706.0,71.7392,71.7649,71.6533,71.6791,272706.0
2017-04-24 09:30:00,84.0,84.47,83.96,84.47,150728.0,72.4341,72.8394,72.3996,72.8394,150728.0
2017-04-24 09:35:00,84.43,84.46,84.11,84.15,66962.0,72.8049,72.8308,72.529,72.5635,66962.0
2017-04-24 09:40:00,84.15,84.2,84.02,84.05,59612.0,72.5635,72.6066,72.4514,72.4773,59612.0
2017-04-24 09:45:00,84.06,84.06,83.83,83.86,54170.0,72.4859,72.4859,72.2875,72.3134,54170.0
2017-04-24 09:50:00,83.87,83.89,83.77,83.8,41423.0,72.322,72.3393,72.2358,72.2617,41423.0
2017-04-24 09:55:00,83.79,83.85,83.72,83.74,42903.0,72.2531,72.3048,72.1927,72.2099,42903.0
2017-04-24 10:00:00,83.74,83.8,83.71,83.78,62038.0,72.2099,72.2617,72.1841,72.2444,62038.0
2017-04-24 10:05:00,83.76,83.86,83.69,83.83,62676.0,72.2272,72.3134,72.1668,72.2875,62676.0
2017-04-24 10:10:00,83.84,83.84,83.77,83.79,30113.0,72.2962,72.2962,72.2358,72.2531,30113.0
2017-04-24 10:15:00,83.79,83.83,83.74,83.78,28683.0,72.2531,72.2875,72.2099,72.2444,28683.0
2017-04-24 10:20:00,83.78,83.85,83.77,83.83,19264.0,72.2444,72.3048,72.2358,72.2875,19264.0
2017-04-24 10:25:00,83.82,83.84,83.76,83.79,27728.0,72.2789,72.2962,72.2272,72.2531,27728.0
2017-04-24 10:30:00,83.78,83.85,83.76,83.8,42808.0,72.2444,72.3048,72.2272,72.2617,42808.0
2017-04-24 10:35:00,83.8,83.85,83.73,83.74,34616.0,72.2617,72.3048,72.2013,72.2099,34616.0
2017-04-24 10:40:00,83.74,83.79,83.69,83.75,27378.0,72.2099,72.2531,72.1668,72.2186,27378.0
2017-04-24 10:45:00,83.75,83.76,83.63,83.65,37277.0,72.2186,72.2272,72.1151,72.1323,37277.0
2017-04-24 10:50:00,83.65,83.68,83.63,83.64,34158.0,72.1323,72.1582,72.1151,72.1237,34158.0
2017-04-24 10:55:00,83.65,83.77,83.62,83.76,24099.0,72.1323,72.2358,72.1065,72.2272,24099.0
2017-04-24 11:00:00,83.76,83.77,83.68,83.71,21478.0,72.2272,72.2358,72.1582,72.1841,21478.0
2017-04-24 11:05:00,83.71,83.76,83.69,83.72,19150.0,72.1841,72.2272,72.1668,72.1927,19150.0
2017-04-24 11:10:00,83.72,83.79,83.72,83.74,19458.0,72.1927,72.2531,72.1927,72.2099,19458.0
2017-04-24 11:15:00,83.74,83.74,83.62,83.64,27646.0,72.2099,72.2099,72.1065,72.1237,27646.0
2017-04-24 11:20:00,83.64,83.67,83.6,83.62,21711.0,72.1237,72.1496,72.0892,72.1065,21711.0
2017-04-24 11:25:00,83.62,83.63,83.58,83.63,27372.0,72.1065,72.1151,72.072,72.1151,27372.0
2017-04-24 11:30:00,83.63,83.69,83.58,83.69,23076.0,72.1151,72.1668,72.072,72.1668,23076.0
2017-04-24 11:35:00,83.69,83.75,83.67,83.72,34013.0,72.1668,72.2186,72.1496,72.1927,34013.0
2017-04-24 11:40:00,83.72,83.73,83.61,83.67,20593.0,72.1927,72.2013,72.0978,72.1496,20593.0
2017-04-24 11:45:00,83.68,83.68,83.64,83.66,15941.0,72.1582,72.1582,72.1237,72.141,15941.0
2017-04-24 11:50:00,83.66,83.66,83.58,83.6,26056.0,72.141,72.141,72.072,72.0892,26056.0
2017-04-24 11:55:00,83.6,83.64,83.58,83.62,23754.0,72.0892,72.1237,72.072,72.1065,23754.0
2017-04-24 12:00:00,83.62,83.78,83.62,83.77,25902.0,72.1065,72.2444,72.1065,72.2358,25902.0
2017-04-24 12:05:00,83.76,83.76,83.71,83.74,27951.0,72.2272,72.2272,72.1841,72.2099,27951.0
2017-04-24 12:10:00,83.75,83.87,83.75,83.8,28970.0,72.2186,72.322,72.2186,72.2617,28970.0
2017-04-24 12:15:00,83.8,83.81,83.78,83.81,30983.0,72.2617,72.2703,72.2444,72.2703,30983.0
2017-04-24 12:20:00,83.81,83.83,83.79,83.83,33198.0,72.2703,72.2875,72.2531,72.2875,33198.0
2017-04-24 12:25:00,83.82,83.87,83.82,83.84,27994.0,72.2789,72.322,72.2789,72.2962,27994.0
2017-04-24 12:30:00,83.84,83.87,83.83,83.84,22829.0,72.2962,72.322,72.2875,72.2962,22829.0
2017-04-24 12:35:00,83.84,83.92,83.84,83.92,23388.0,72.2962,72.3652,72.2962,72.3652,23388.0
2017-04-24 12:40:00,83.91,83.92,83.85,83.89,33423.0,72.3565,72.3652,72.3048,72.3393,33423.0
2017-04-24 12:45:00,83.89,83.89,83.83,83.85,19716.0,72.3393,72.3393,72.2875,72.3048,19716.0
2017-04-24 12:50:00,83.85,83.88,83.85,83.85,33254.0,72.3048,72.3307,72.3048,72.3048,33254.0
2017-04-24 12:55:00,83.86,83.86,83.81,83.83,14102.0,72.3134,72.3134,72.2703,72.2875,14102.0
2017-04-24 13:00:00,83.83,83.85,83.78,83.78,38684.0,72.2875,72.3048,72.2444,72.2444,38684.0
2017-04-24 13:05:00,83.78,83.83,83.77,83.78,19769.0,72.2444,72.2875,72.2358,72.2444,19769.0
2017-04-24 13:10:00,83.77,83.89,83.76,83.87,30534.0,72.2358,72.3393,72.2272,72.322,30534.0
2017-04-24 13:15:00,83.87,83.88,83.84,83.87,15388.0,72.322,72.3307,72.2962,72.322,15388.0
2017-04-24 13:20:00,83.87,83.87,83.8,83.86,21332.0,72.322,72.322,72.2617,72.3134,21332.0
2017-04-24 13:25:00,83.86,83.9,83.84,83.88,21693.0,72.3134,72.3479,72.2962,72.3307,21693.0
2017-04-24 13:30:00,83.88,83.93,83.84,83.92,45290.0,72.3307,72.3738,72.2962,72.3652,45290.0
2017-04-24 13:35:00,83.92,83.94,83.9,83.92,23285.0,72.3652,72.3824,72.3479,72.3652,23285.0
2017-04-24 13:40:00,83.92,83.92,83.89,83.9,11432.0,72.3652,72.3652,72.3393,72.3479,11432.0
2017-04-24 13:45:00,83.91,83.94,83.88,83.93,25283.0,72.3565,72.3824,72.3307,72.3738,25283.0
2017-04-24 13:50:00,83.94,83.97,83.93,83.96,21483.0,72.3824,72.4083,72.3738,72.3996,21483.0
2017-04-24 13:55:00,83.97,84.07,83.97,84.05,109686.0,72.4083,72.4945,72.4083,72.4773,109686.0
2017-04-24 14:00:00,84.05,84.1,84.02,84.1,44098.0,72.4773,72.5204,72.4514,72.5204,44098.0
2017-04-24 14:05:00,84.1,84.18,84.09,84.17,70803.0,72.5204,72.5894,72.5117,72.5807,70803.0
2017-04-24 14:10:00,84.18,84.22,84.15,84.19,49313.0,72.5894,72.6238,72.5635,72.598,49313.0
2017-04-24 14:15:00,84.2,84.31,84.19,84.29,91460.0,72.6066,72.7015,72.598,72.6842,91460.0
2017-04-24 14:20:00,84.3,84.33,84.27,84.32,30352.0,72.6928,72.7187,72.667,72.7101,30352.0
2017-04-24 14:25:00,84.31,84.37,84.29,84.34,40540.0,72.7015,72.7532,72.6842,72.7273,40540.0
2017-04-24 14:30:00,84.35,84.39,84.33,84.35,42720.0,72.7359,72.7704,72.7187,72.7359,42720.0
2017-04-24 14:35:00,84.35,84.35,84.23,84.26,40683.0,72.7359,72.7359,72.6325,72.6583,40683.0
2017-04-24 14:40:00,84.25,84.34,84.24,84.3,25997.0,72.6497,72.7273,72.6411,72.6928,25997.0
2017-04-24 14:45:00,84.31,84.32,84.27,84.3,25852.0,72.7015,72.7101,72.667,72.6928,25852.0
2017-04-24 14:50:00,84.29,84.3,84.24,84.24,48527.0,72.6842,72.6928,72.6411,72.6411,48527.0
2017-04-24 14:55:00,84.24,84.25,84.2,84.23,32027.0,72.6411,72.6497,72.6066,72.6325,32027.0
2017-04-24 15:00:00,84.23,84.27,84.22,84.27,58460.0,72.6325,72.667,72.6238,72.667,58460.0
2017-04-24 15:05:00,84.27,84.35,84.27,84.34,35734.0,72.667,72.7359,72.667,72.7273,35734.0
2017-04-24 15:10:00,84.34,84.36,84.3,84.33,27809.0,72.7273,72.7446,72.6928,72.7187,27809.0
2017-04-24 15:15:00,84.34,84.35,84.23,84.23,24931.0,72.7273,72.7359,72.6325,72.6325,24931.0
2017-04-24 15:20:00,84.23,84.27,84.22,84.22,47617.0,72.6325,72.667,72.6238,72.6238,47617.0
2017-04-24 15:25:00,84.22,84.23,84.18,84.2,44822.0,72.6238,72.6325,72.5894,72.6066,44822.0
2017-04-24 15:30:00,84.2,84.21,84.14,84.16,45239.0,72.6066,72.6152,72.5549,72.5721,45239.0
2017-04-24 15:35:00,84.16,84.2,84.16,84.17,38713.0,72.5721,72.6066,72.5721,72.5807,38713.0
2017-04-24 15:40:00,84.17,84.25,84.15,84.23,59256.0,72.5807,72.6497,72.5635,72.6325,59256.0
2017-04-24 15:45:00,84.22,84.25,84.19,84.23,58414.0,72.6238,72.6497,72.598,72.6325,58414.0
2017-04-24 15:50:00,84.23,84.25,84.09,84.09,138585.0,72.6325,72.6497,72.5117,72.5117,138585.0
2017-04-24 15:55:00,84.1,84.19,84.09,84.17,156399.0,72.5204,72.598,72.5117,72.5807,156399.0
2017-04-25 09:30:00,84.78,85.23,84.72,85.2,264860.0,73.1067,73.4948,73.055,73.4689,264860.0
2017-04-25 09:35:00,85.19,85.21,84.89,85.12,104242.0,73.4603,73.4775,73.2016,73.3999,104242.0
2017-04-25 09:40:00,85.11,85.24,84.98,85.22,130422.0,73.3913,73.5034,73.2792,73.4862,130422.0
2017-04-25 09:45:00,85.22,85.31,85.04,85.05,110594.0,73.4862,73.5638,73.3309,73.3396,110594.0
2017-04-25 09:50:00,85.04,85.23,85.04,85.18,102014.0,73.3309,73.4948,73.3309,73.4517,102014.0
2017-04-25 09:55:00,85.17,85.2,85.04,85.04,138315.0,73.443,73.4689,73.3309,73.3309,138315.0
2017-04-25 10:00:00,85.04,85.15,84.88,84.9,154168.0,73.3309,73.4258,73.193,73.2102,154168.0
2017-04-25 10:05:00,84.9,85.07,84.89,85.02,83743.0,73.2102,73.3568,73.2016,73.3137,83743.0
2017-04-25 10:10:00,85.02,85.07,84.99,85.0,87700.0,73.3137,73.3568,73.2878,73.2964,87700.0
2017-04-25 10:15:00,85.01,85.04,84.84,84.87,68148.0,73.3051,73.3309,73.1585,73.1843,68148.0
2017-04-25 10:20:00,84.87,84.87,84.59,84.6,65731.0,73.1843,73.1843,72.9429,72.9515,65731.0
2017-04-25 10:25:00,84.61,84.62,84.54,84.56,67759.0,72.9601,72.9688,72.8998,72.917,67759.0
2017-04-25 10:30:00,84.57,84.57,84.47,84.48,80088.0,72.9257,72.9257,72.8394,72.848,80088.0
2017-04-25 10:35:00,84.48,84.54,84.44,84.5,64905.0,72.848,72.8998,72.8136,72.8653,64905.0
2017-04-25 10:40:00,84.5,84.53,84.34,84.34,51517.0,72.8653,72.8912,72.7273,72.7273,51517.0
2017-04-25 10:45:00,84.34,84.35,84.24,84.26,84251.0,72.7273,72.7359,72.6411,72.6583,84251.0
2017-04-25 10:50:00,84.26,84.28,84.15,84.16,67601.0,72.6583,72.6756,72.5635,72.5721,67601.0
2017-04-25 10:55:00,84.16,84.17,84.07,84.09,64251.0,72.5721,72.5807,72.4945,72.5117,64251.0
2017-04-25 11:00:00,84.09,84.29,84.07,84.25,112836.0,72.5117,72.6842,72.4945,72.6497,112836.0
2017-04-25 11:05:00,84.25,84.37,84.24,84.36,62752.0,72.6497,72.7532,72.6411,72.7446,62752.0
2017-04-25 11:10:00,84.35,84.38,84.29,84.38,38360.0,72.7359,72.7618,72.6842,72.7618,38360.0
2017-04-25 11:15:00,84.37,84.39,84.3,84.36,57182.0,72.7532,72.7704,72.6928,72.7446,57182.0
2017-04-25 11:20:00,84.36,84.42,84.34,84.42,51127.0,72.7446,72.7963,72.7273,72.7963,51127.0
2017-04-25 11:25:00,84.42,84.44,84.36,84.38,70659.0,72.7963,72.8136,72.7446,72.7618,70659.0
2017-04-25 11:30:00,84.39,84.4,84.22,84.35,58144.0,72.7704,72.7791,72.6238,72.7359,58144.0
2017-04-25 11:35:00,84.35,84.38,84.3,84.37,44789.0,72.7359,72.7618,72.6928,72.7532,44789.0
2017-04-25 11:40:00,84.37,84.4,84.3,84.35,26974.0,72.7532,72.7791,72.6928,72.7359,26974.0
2017-04-25 11:45:00,84.35,84.46,84.35,84.44,27156.0,72.7359,72.8308,72.7359,72.8136,27156.0
2017-04-25 11:50:00,84.44,84.54,84.43,84.52,101831.0,72.8136,72.8998,72.8049,72.8825,101831.0
2017-04-25 11:55:00,84.52,84.59,84.52,84.58,23992.0,72.8825,72.9429,72.8825,72.9343,23992.0
2017-04-25 12:00:00,84.59,84.62,84.56,84.6,32677.0,72.9429,72.9688,72.917,72.9515,32677.0
2017-04-25 12:05:00,84.61,84.67,84.59,84.59,25455.0,72.9601,73.0119,72.9429,72.9429,25455.0
2017-04-25 12:10:00,84.59,84.6,84.53,84.56,19017.0,72.9429,72.9515,72.8912,72.917,19017.0
2017-04-25 12:15:00,84.57,84.78,84.57,84.77,75516.0,72.9257,73.1067,72.9257,73.0981,75516.0
2017-04-25 12:20:00,84.76,84.82,84.71,84.73,49618.0,73.0895,73.1412,73.0464,73.0636,49618.0
2017-04-25 12:25:00,84.73,84.77,84.7,84.77,32007.0,73.0636,73.0981,73.0378,73.0981,32007.0
2017-04-25 12:30:00,84.77,84.79,84.7,84.72,34786.0,73.0981,73.1154,73.0378,73.055,34786.0
2017-04-25 12:35:00,84.72,84.73,84.64,84.7,30962.0,73.055,73.0636,72.986,73.0378,30962.0
2017-04-25 12:40:00,84.7,84.76,84.69,84.74,23134.0,73.0378,73.0895,73.0291,73.0722,23134.0
2017-04-25 12:45:00,84.75,84.81,84.74,84.77,26427.0,73.0809,73.1326,73.0722,73.0981,26427.0
2017-04-25 12:50:00,84.77,84.83,84.75,84.76,26854.0,73.0981,73.1499,73.0809,73.0895,26854.0
2017-04-25 12:55:00,84.77,84.8,84.75,84.75,25753.0,73.0981,73.124,73.0809,73.0809,25753.0
2017-04-25 13:00:00,84.76,84.83,84.71,84.81,43365.0,73.0895,73.1499,73.0464,73.1326,43365.0
2017-04-25 13:05:00,84.81,84.95,84.81,84.95,59283.0,73.1326,73.2533,73.1326,73.2533,59283.0
2017-04-25 13:10:00,84.95,84.95,84.84,84.91,61568.0,73.2533,73.2533,73.1585,73.2188,61568.0
2017-04-25 13:15:00,84.92,84.95,84.86,84.93,221461.0,73.2275,73.2533,73.1757,73.2361,221461.0
2017-04-25 13:20:00,84.93,84.99,84.89,84.95,62069.0,73.2361,73.2878,73.2016,73.2533,62069.0
2017-04-25 13:25:00,84.95,84.97,84.83,84.83,38309.0,73.2533,73.2706,73.1499,73.1499,38309.0
2017-04-25 13:30:00,84.84,84.86,84.8,84.82,36784.0,73.1585,73.1757,73.124,73.1412,36784.0
2017-04-25 13:35:00,84.82,84.91,84.81,84.9,45141.0,73.1412,73.2188,73.1326,73.2102,45141.0
2017-04-25 13:40:00,84.9,84.93,84.83,84.92,39586.0,73.2102,73.2361,73.1499,73.2275,39586.0
2017-04-25 13:45:00,84.91,84.92,84.87,84.9,24710.0,73.2188,73.2275,73.1843,73.2102,24710.0
2017-04-25 13:50:00,84.9,84.93,84.89,84.89,21539.0,73.2102,73.2361,73.2016,73.2016,21539.0
2017-04-25 13:55:00,84.88,84.91,84.87,84.9,16132.0,73.193,73.2188,73.1843,73.2102,16132.0
2017-04-25 14:00:00,84.9,84.93,84.88,84.91,22054.0,73.2102,73.2361,73.193,73.2188,22054.0
2017-04-25 14:05:00,84.91,84.92,84.83,84.84,42815.0,73.2188,73.2275,73.1499,73.1585,42815.0
2017-04-25 14:10:00,84.83,84.88,84.81,84.82,26605.0,73.1499,73.193,73.1326,73.1412,26605.0
2017-04-25 14:15:00,84.82,84.83,84.78,84.82,25095.0,73.1412,73.1499,73.1067,73.1412,25095.0
2017-04-25 14:20:00,84.82,84.82,84.76,84.79,28959.0,73.1412,73.1412,73.0895,73.1154,28959.0
2017-04-25 14:25:00,84.78,84.81,84.7,84.71,20406.0,73.1067,73.1326,73.0378,73.0464,20406.0
2017-04-25 14:30:00,84.72,84.74,84.68,84.74,31277.0,73.055,73.0722,73.0205,73.0722,31277.0
2017-04-25 14:35:00,84.73,84.83,84.73,84.82,52168.0,73.0636,73.1499,73.0636,73.1412,52168.0
2017-04-25 14:40:00,84.82,84.82,84.74,84.75,27660.0,73.1412,73.1412,73.0722,73.0809,27660.0
2017-04-25 14:45:00,84.75,84.77,84.71,84.73,68044.0,73.0809,73.0981,73.0464,73.0636,68044.0
2017-04-25 14:50:00,84.72,84.72,84.67,84.7,46118.0,73.055,73.055,73.0119,73.0378,46118.0
2017-04-25 14:55:00,84.7,84.71,84.62,84.65,45967.0,73.0378,73.0464,72.9688,72.9946,45967.0
2017-04-25 15:00:00,84.64,84.7,84.62,84.69,46991.0,72.986,73.0378,72.9688,73.0291,46991.0
2017-04-25 15:05:00,84.69,84.86,84.68,84.83,80044.0,73.0291,73.1757,73.0205,73.1499,80044.0
2017-04-25 15:10:00,84.83,84.85,84.81,84.81,60293.0,73.1499,73.1671,73.1326,73.1326,60293.0
2017-04-25 15:15:00,84.81,84.84,84.77,84.81,39618.0,73.1326,73.1585,73.0981,73.1326,39618.0
2017-04-25 15:20:00,84.81,84.83,84.77,84.8,82423.0,73.1326,73.1499,73.0981,73.124,82423.0
2017-04-25 15:25:00,84.8,84.81,84.78,84.81,49274.0,73.124,73.1326,73.1067,73.1326,49274.0
2017-04-25 15:30:00,84.81,84.81,84.64,84.7,70253.0,73.1326,73.1326,72.986,73.0378,70253.0
2017-04-25 15:35:00,84.7,84.72,84.68,84.69,44790.0,73.0378,73.055,73.0205,73.0291,44790.0
2017-04-25 15:40:00,84.7,84.77,84.69,84.74,73878.0,73.0378,73.0981,73.0291,73.0722,73878.0
2017-04-25 15:45:00,84.74,84.8,84.71,84.73,109271.0,73.0722,73.124,73.0464,73.0636,109271.0
2017-04-25 15:50:00,84.72,84.73,84.6,84.61,140073.0,73.055,73.0636,72.9515,72.9601,140073.0
2017-04-25 15:55:00,84.61,84.62,84.5,84.52,291852.0,72.9601,72.9688,72.8653,72.8825,291852.0
2017-04-26 09:30:00,84.61,84.81,84.61,84.7,71562.0,72.9601,73.1326,72.9601,73.0378,71562.0
2017-04-26 09:35:00,84.68,84.7,84.55,84.55,18129.0,73.0205,73.0378,72.9084,72.9084,18129.0
2017-04-26 09:40:00,84.55,84.63,84.5,84.58,33037.0,72.9084,72.9774,72.8653,72.9343,33037.0
2017-04-26 09:45:00,84.56,84.59,84.41,84.42,51794.0,72.917,72.9429,72.7877,72.7963,51794.0
2017-04-26 09:50:00,84.45,84.67,84.45,84.57,39301.0,72.8222,73.0119,72.8222,72.9257,39301.0
2017-04-26 09:55:00,84.57,84.59,84.49,84.53,34178.0,72.9257,72.9429,72.8567,72.8912,34178.0
2017-04-26 10:00:00,84.54,84.66,84.49,84.65,54339.0,72.8998,73.0033,72.8567,72.9946,54339.0
2017-04-26 10:05:00,84.64,84.66,84.58,84.63,34052.0,72.986,73.0033,72.9343,72.9774,34052.0
2017-04-26 10:10:00,84.64,84.67,84.57,84.66,40179.0,72.986,73.0119,72.9257,73.0033,40179.0
2017-04-26 10:15:00,84.66,84.69,84.62,84.63,35080.0,73.0033,73.0291,72.9688,72.9774,35080.0
2017-04-26 10:20:00,84.62,84.67,84.59,84.66,28520.0,72.9688,73.0119,72.9429,73.0033,28520.0
2017-04-26 10:25:00,84.67,84.78,84.67,84.75,23341.0,73.0119,73.1067,73.0119,73.0809,23341.0
2017-04-26 10:30:00,84.75,84.77,84.68,84.71,40445.0,73.0809,73.0981,73.0205,73.0464,40445.0
2017-04-26 10:35:00,84.71,84.77,84.7,84.75,47859.0,73.0464,73.0981,73.0378,73.0809,47859.0
2017-04-26 10:40:00,84.75,84.77,84.73,84.73,36047.0,73.0809,73.0981,73.0636,73.0636,36047.0
2017-04-26 10:45:00,84.74,84.8,84.74,84.76,32985.0,73.0722,73.124,73.0722,73.0895,32985.0
2017-04-26 10:50:00,84.76,84.84,84.75,84.83,39410.0,73.0895,73.1585,73.0809,73.1499,39410.0
2017-04-26 10:55:00,84.82,84.86,84.8,84.86,20840.0,73.1412,73.1757,73.124,73.1757,20840.0
2017-04-26 11:00:00,84.86,84.89,84.85,84.88,30057.0,73.1757,73.2016,73.1671,73.193,30057.0
2017-04-26 11:05:00,84.88,84.92,84.86,84.88,76153.0,73.193,73.2275,73.1757,73.193,76153.0
2017-04-26 11:10:00,84.89,84.96,84.86,84.89,51553.0,73.2016,73.262,73.1757,73.2016,51553.0
2017-04-26 11:15:00,84.89,84.96,84.88,84.94,42439.0,73.2016,73.262,73.193,73.2447,42439.0
2017-04-26 11:20:00,84.94,85.14,84.92,85.14,57463.0,73.2447,73.4172,73.2275,73.4172,57463.0
2017-04-26 11:25:00,85.12,85.19,85.11,85.18,36903.0,73.3999,73.4603,73.3913,73.4517,36903.0
2017-04-26 11:30:00,85.16,85.17,85.08,85.16,43970.0,73.4344,73.443,73.3654,73.4344,43970.0
2017-04-26 11:35:00,85.17,85.22,85.14,85.22,51025.0,73.443,73.4862,73.4172,73.4862,51025.0
2017-04-26 11:40:00,85.21,85.29,85.2,85.22,48487.0,73.4775,73.5465,73.4689,73.4862,48487.0
2017-04-26 11:45:00,85.23,85.23,84.98,85.02,41188.0,73.4948,73.4948,73.2792,73.3137,41188.0
2017-04-26 11:50:00,85.01,85.12,84.98,85.06,16842.0,73.3051,73.3999,73.2792,73.3482,16842.0
2017-04-26 11:55:00,85.06,85.18,85.05,85.13,21248.0,73.3482,73.4517,73.3396,73.4085,21248.0
2017-04-26 12:00:00,85.13,85.13,85.04,85.08,74683.0,73.4085,73.4085,73.3309,73.3654,74683.0
2017-04-26 12:05:00,85.07,85.09,85.02,85.05,14732.0,73.3568,73.3741,73.3137,73.3396,14732.0
2017-04-26 12:10:00,85.06,85.2,85.05,85.14,36382.0,73.3482,73.4689,73.3396,73.4172,36382.0
2017-04-26 12:15:00,85.15,85.23,85.14,85.16,27759.0,73.4258,73.4948,73.4172,73.4344,27759.0
2017-04-26 12:20:00,85.16,85.16,85.07,85.09,11499.0,73.4344,73.4344,73.3568,73.3741,11499.0
2017-04-26 12:25:00,85.09,85.14,85.06,85.12,17885.0,73.3741,73.4172,73.3482,73.3999,17885.0
2017-04-26 12:30:00,85.12,85.21,85.12,85.19,80760.0,73.3999,73.4775,73.3999,73.4603,80760.0
2017-04-26 12:35:00,85.19,85.21,85.14,85.17,13842.0,73.4603,73.4775,73.4172,73.443,13842.0
2017-04-26 12:40:00,85.17,85.2,85.11,85.16,15488.0,73.443,73.4689,73.3913,73.4344,15488.0
2017-04-26 12:45:00,85.17,85.26,85.13,85.14,25721.0,73.443,73.5206,73.4085,73.4172,25721.0
2017-04-26 12:50:00,85.14,85.28,85.14,85.27,17236.0,73.4172,73.5379,73.4172,73.5293,17236.0
2017-04-26 12:55:00,85.28,85.36,85.25,85.35,23527.0,73.5379,73.6069,73.512,73.5983,23527.0
2017-04-26 13:00:00,85.34,85.35,85.3,85.32,16530.0,73.5896,73.5983,73.5551,73.5724,16530.0
2017-04-26 13:05:00,85.32,85.42,85.32,85.42,30350.0,73.5724,73.6586,73.5724,73.6586,30350.0
2017-04-26 13:10:00,85.41,85.44,85.38,85.43,23090.0,73.65,73.6759,73.6241,73.6672,23090.0
2017-04-26 13:15:00,85.43,85.49,85.4,85.41,38731.0,73.6672,73.719,73.6414,73.65,38731.0
2017-04-26 13:20:00,85.41,85.54,85.4,85.5,116386.0,73.65,73.7621,73.6414,73.7276,116386.0
2017-04-26 13:25:00,85.5,85.5,85.4,85.41,52938.0,73.7276,73.7276,73.6414,73.65,52938.0
2017-04-26 13:30:00,85.41,85.43,85.34,85.39,45170.0,73.65,73.6672,73.5896,73.6327,45170.0
2017-04-26 13:35:00,85.4,85.49,85.36,85.49,30987.0,73.6414,73.719,73.6069,73.719,30987.0
2017-04-26 13:40:00,85.49,85.65,85.39,85.63,101214.0,73.719,73.857,73.6327,73.8397,101214.0
2017-04-26 13:45:00,85.63,85.63,85.39,85.46,87623.0,73.8397,73.8397,73.6327,73.6931,87623.0
2017-04-26 13:50:00,85.47,85.53,85.46,85.48,55777.0,73.7017,73.7535,73.6931,73.7104,55777.0
2017-04-26 13:55:00,85.47,85.49,85.25,85.25,24870.0,73.7017,73.719,73.512,73.512,24870.0
2017-04-26 14:00:00,85.26,85.33,85.17,85.32,32202.0,73.5206,73.581,73.443,73.5724,32202.0
2017-04-26 14:05:00,85.3,85.36,85.26,85.34,28473.0,73.5551,73.6069,73.5206,73.5896,28473.0
2017-04-26 14:10:00,85.34,85.37,85.31,85.37,18261.0,73.5896,73.6155,73.5638,73.6155,18261.0
2017-04-26 14:15:00,85.38,85.41,85.27,85.27,21839.0,73.6241,73.65,73.5293,73.5293,21839.0
2017-04-26 14:20:00,85.26,85.34,85.25,85.33,19344.0,73.5206,73.5896,73.512,73.581,19344.0
2017-04-26 14:25:00,85.33,85.35,85.29,85.31,45724.0,73.581,73.5983,73.5465,73.5638,45724.0
2017-04-26 14:30:00,85.31,85.36,85.28,85.34,31825.0,73.5638,73.6069,73.5379,73.5896,31825.0
2017-04-26 14:35:00,85.34,85.34,85.24,85.27,28719.0,73.5896,73.5896,73.5034,73.5293,28719.0
2017-04-26 14:40:00,85.27,85.4,85.26,85.38,31166.0,73.5293,73.6414,73.5206,73.6241,31166.0
2017-04-26 14:45:00,85.38,85.38,85.28,85.31,32648.0,73.6241,73.6241,73.5379,73.5638,32648.0
2017-04-26 14:50:00,85.32,85.33,85.28,85.3,21907.0,73.5724,73.581,73.5379,73.5551,21907.0
2017-04-26 14:55:00,85.3,85.33,85.28,85.3,32257.0,73.5551,73.581,73.5379,73.5551,32257.0
2017-04-26 15:00:00,85.3,85.47,85.3,85.46,74193.0,73.5551,73.7017,73.5551,73.6931,74193.0
2017-04-26 15:05:00,85.46,85.52,85.42,85.52,32948.0,73.6931,73.7448,73.6586,73.7448,32948.0
2017-04-26 15:10:00,85.52,85.62,85.48,85.59,58224.0,73.7448,73.8311,73.7104,73.8052,58224.0
2017-04-26 15:15:00,85.59,85.61,85.53,85.56,26563.0,73.8052,73.8225,73.7535,73.7793,26563.0
2017-04-26 15:20:00,85.56,85.56,85.48,85.54,60648.0,73.7793,73.7793,73.7104,73.7621,60648.0
2017-04-26 15:25:00,85.54,85.55,85.49,85.53,79638.0,73.7621,73.7707,73.719,73.7535,79638.0
2017-04-26 15:30:00,85.53,85.54,85.44,85.45,62548.0,73.7535,73.7621,73.6759,73.6845,62548.0
2017-04-26 15:35:00,85.45,85.45,85.34,85.36,55528.0,73.6845,73.6845,73.5896,73.6069,55528.0
2017-04-26 15:40:00,85.35,85.41,85.29,85.38,88244.0,73.5983,73.65,73.5465,73.6241,88244.0
2017-04-26 15:45:00,85.37,85.37,85.29,85.36,101336.0,73.6155,73.6155,73.5465,73.6069,101336.0
2017-04-26 15:50:00,85.36,85.38,85.24,85.24,163423.0,73.6069,73.6241,73.5034,73.5034,163423.0
2017-04-26 15:55:00,85.23,85.33,85.21,85.25,301869.0,73.4948,73.581,73.4775,73.512,301869.0
2017-04-27 09:30:00,85.45,85.5,85.1,85.17,58344.0,73.6845,73.7276,73.3827,73.443,58344.0
2017-04-27 09:35:00,85.14,85.22,84.99,85.04,70485.0,73.4172,73.4862,73.2878,73.3309,70485.0
2017-04-27 09:40:00,85.04,85.07,84.86,85.07,50237.0,73.3309,73.3568,73.1757,73.3568,50237.0
2017-04-27 09:45:00,85.07,85.28,84.97,85.28,66644.0,73.3568,73.5379,73.2706,73.5379,66644.0
2017-04-27 09:50:00,85.28,85.28,85.1,85.23,60106.0,73.5379,73.5379,73.3827,73.4948,60106.0
2017-04-27 09:55:00,85.24,85.3,85.17,85.24,31330.0,73.5034,73.5551,73.443,73.5034,31330.0
2017-04-27 10:00:00,85.25,85.41,85.18,85.35,34949.0,73.512,73.65,73.4517,73.5983,34949.0
2017-04-27 10:05:00,85.34,85.4,85.19,85.22,34153.0,73.5896,73.6414,73.4603,73.4862,34153.0
2017-04-27 10:10:00,85.23,85.27,85.19,85.22,48199.0,73.4948,73.5293,73.4603,73.4862,48199.0
2017-04-27 10:15:00,85.22,85.37,85.16,85.2,39694.0,73.4862,73.6155,73.4344,73.4689,39694.0
2017-04-27 10:20:00,85.2,85.21,85.12,85.15,23654.0,73.4689,73.4775,73.3999,73.4258,23654.0
2017-04-27 10:25:00,85.15,85.18,85.09,85.1,21835.0,73.4258,73.4517,73.3741,73.3827,21835.0
2017-04-27 10:30:00,85.1,85.12,85.06,85.08,56257.0,73.3827,73.3999,73.3482,73.3654,56257.0
2017-04-27 10:35:00,85.08,85.23,85.07,85.2,25713.0,73.3654,73.4948,73.3568,73.4689,25713.0
2017-04-27 10:40:00,85.19,85.26,85.17,85.25,23143.0,73.4603,73.5206,73.443,73.512,23143.0
2017-04-27 10:45:00,85.25,85.26,85.09,85.09,32005.0,73.512,73.5206,73.3741,73.3741,32005.0
2017-04-27 10:50:00,85.1,85.18,85.01,85.06,46660.0,73.3827,73.4517,73.3051,73.3482,46660.0
2017-04-27 10:55:00,85.06,85.06,84.95,84.96,60931.0,73.3482,73.3482,73.2533,73.262,60931.0
2017-04-27 11:00:00,84.97,85.2,84.95,85.16,48985.0,73.2706,73.4689,73.2533,73.4344,48985.0
2017-04-27 11:05:00,85.17,85.22,85.11,85.2,72887.0,73.443,73.4862,73.3913,73.4689,72887.0
2017-04-27 11:10:00,85.19,85.31,85.17,85.28,48452.0,73.4603,73.5638,73.443,73.5379,48452.0
2017-04-27 11:15:00,85.27,85.38,85.24,85.34,66083.0,73.5293,73.6241,73.5034,73.5896,66083.0
2017-04-27 11:20:00,85.34,85.34,85.25,85.31,39685.0,73.5896,73.5896,73.512,73.5638,39685.0
2017-04-27 11:25:00,85.31,85.31,85.21,85.24,64364.0,73.5638,73.5638,73.4775,73.5034,64364.0
2017-04-27 11:30:00,85.24,85.24,85.15,85.16,34164.0,73.5034,73.5034,73.4258,73.4344,34164.0
2017-04-27 11:35:00,85.16,85.17,85.03,85.03,51210.0,73.4344,73.443,73.3223,73.3223,51210.0
2017-04-27 11:40:00,85.03,85.04,84.93,85.0,57487.0,73.3223,73.3309,73.2361,73.2964,57487.0
2017-04-27 11:45:00,85.0,85.13,84.98,85.11,42379.0,73.2964,73.4085,73.2792,73.3913,42379.0
2017-04-27 11:50:00,85.11,85.19,85.09,85.19,42901.0,73.3913,73.4603,73.3741,73.4603,42901.0
2017-04-27 11:55:00,85.19,85.24,85.14,85.15,44961.0,73.4603,73.5034,73.4172,73.4258,44961.0
2017-04-27 12:00:00,85.15,85.27,85.14,85.21,33211.0,73.4258,73.5293,73.4172,73.4775,33211.0
2017-04-27 12:05:00,85.21,85.21,85.15,85.18,21389.0,73.4775,73.4775,73.4258,73.4517,21389.0
2017-04-27 12:10:00,85.19,85.2,85.15,85.16,29451.0,73.4603,73.4689,73.4258,73.4344,29451.0
2017-04-27 12:15:00,85.16,85.17,85.08,85.09,91406.0,73.4344,73.443,73.3654,73.3741,91406.0
2017-04-27 12:20:00,85.08,85.08,85.01,85.03,24266.0,73.3654,73.3654,73.3051,73.3223,24266.0
2017-04-27 12:25:00,85.03,85.07,85.02,85.07,22071.0,73.3223,73.3568,73.3137,73.3568,22071.0
2017-04-27 12:30:00,85.08,85.15,85.07,85.12,35478.0,73.3654,73.4258,73.3568,73.3999,35478.0
2017-04-27 12:35:00,85.11,85.17,85.11,85.16,22881.0,73.3913,73.443,73.3913,73.4344,22881.0
2017-04-27 12:40:00,85.16,85.3,85.16,85.28,30936.0,73.4344,73.5551,73.4344,73.5379,30936.0
2017-04-27 12:45:00,85.27,85.35,85.27,85.31,26304.0,73.5293,73.5983,73.5293,73.5638,26304.0
2017-04-27 12:50:00,85.31,85.39,85.3,85.39,37465.0,73.5638,73.6327,73.5551,73.6327,37465.0
2017-04-27 12:55:00,85.38,85.55,85.38,85.53,51871.0,73.6241,73.7707,73.6241,73.7535,51871.0
2017-04-27 13:00:00,85.53,85.55,85.44,85.48,52010.0,73.7535,73.7707,73.6759,73.7104,52010.0
2017-04-27 13:05:00,85.48,85.52,85.47,85.52,56530.0,73.7104,73.7448,73.7017,73.7448,56530.0
2017-04-27 13:10:00,85.51,85.59,85.5,85.59,24261.0,73.7362,73.8052,73.7276,73.8052,24261.0
2017-04-27 13:15:00,85.59,85.61,85.52,85.61,23829.0,73.8052,73.8225,73.7448,73.8225,23829.0
2017-04-27 13:20:00,85.61,85.67,85.59,85.62,67399.0,73.8225,73.8742,73.8052,73.8311,67399.0
2017-04-27 13:25:00,85.61,85.64,85.56,85.56,41363.0,73.8225,73.8483,73.7793,73.7793,41363.0
2017-04-27 13:30:00,85.57,85.62,85.55,85.55,19217.0,73.788,73.8311,73.7707,73.7707,19217.0
2017-04-27 13:35:00,85.55,85.61,85.53,85.59,33608.0,73.7707,73.8225,73.7535,73.8052,33608.0
2017-04-27 13:40:00,85.6,85.71,85.6,85.61,51965.0,73.8138,73.9087,73.8138,73.8225,51965.0
2017-04-27 13:45:00,85.61,85.7,85.58,85.67,35688.0,73.8225,73.9001,73.7966,73.8742,35688.0
2017-04-27 13:50:00,85.67,85.76,85.67,85.7,35745.0,73.8742,73.9518,73.8742,73.9001,35745.0
2017-04-27 13:55:00,85.7,85.7,85.63,85.66,23836.0,73.9001,73.9001,73.8397,73.8656,23836.0
2017-04-27 14:00:00,85.66,85.66,85.56,85.59,30668.0,73.8656,73.8656,73.7793,73.8052,30668.0
2017-04-27 14:05:00,85.6,85.62,85.56,85.59,38703.0,73.8138,73.8311,73.7793,73.8052,38703.0
2017-04-27 14:10:00,85.59,85.61,85.56,85.6,26030.0,73.8052,73.8225,73.7793,73.8138,26030.0
2017-04-27 14:15:00,85.6,85.62,85.53,85.55,24903.0,73.8138,73.8311,73.7535,73.7707,24903.0
2017-04-27 14:20:00,85.55,85.56,85.49,85.5,23452.0,73.7707,73.7793,73.719,73.7276,23452.0
2017-04-27 14:25:00,85.5,85.5,85.45,85.47,34088.0,73.7276,73.7276,73.6845,73.7017,34088.0
2017-04-27 14:30:00,85.48,85.57,85.47,85.52,59773.0,73.7104,73.788,73.7017,73.7448,59773.0
2017-04-27 14:35:00,85.52,85.53,85.49,85.5,26536.0,73.7448,73.7535,73.719,73.7276,26536.0
2017-04-27 14:40:00,85.5,85.51,85.46,85.51,36588.0,73.7276,73.7362,73.6931,73.7362,36588.0
2017-04-27 14:45:00,85.51,85.52,85.47,85.48,53108.0,73.7362,73.7448,73.7017,73.7104,53108.0
2017-04-27 14:50:00,85.48,85.5,85.42,85.42,43757.0,73.7104,73.7276,73.6586,73.6586,43757.0
2017-04-27 14:55:00,85.43,85.43,85.38,85.38,34983.0,73.6672,73.6672,73.6241,73.6241,34983.0
2017-04-27 15:00:00,85.38,85.38,85.31,85.33,53408.0,73.6241,73.6241,73.5638,73.581,53408.0
2017-04-27 15:05:00,85.33,85.36,85.28,85.31,55387.0,73.581,73.6069,73.5379,73.5638,55387.0
2017-04-27 15:10:00,85.31,85.37,85.3,85.35,29784.0,73.5638,73.6155,73.5551,73.5983,29784.0
2017-04-27 15:15:00,85.35,85.38,85.32,85.32,26851.0,73.5983,73.6241,73.5724,73.5724,26851.0
2017-04-27 15:20:00,85.32,85.38,85.29,85.36,20081.0,73.5724,73.6241,73.5465,73.6069,20081.0
2017-04-27 15:25:00,85.35,85.36,85.33,85.36,21566.0,73.5983,73.6069,73.581,73.6069,21566.0
2017-04-27 15:30:00,85.36,85.4,85.33,85.4,31263.0,73.6069,73.6414,73.581,73.6414,31263.0
2017-04-27 15:35:00,85.4,85.4,85.3,85.3,65536.0,73.6414,73.6414,73.5551,73.5551,65536.0
2017-04-27 15:40:00,85.3,85.34,85.28,85.31,83938.0,73.5551,73.5896,73.5379,73.5638,83938.0
2017-04-27 15:45:00,85.31,85.34,85.28,85.33,132298.0,73.5638,73.5896,73.5379,73.581,132298.0
2017-04-27 15:50:00,85.33,85.37,85.29,85.31,177331.0,73.581,73.6155,73.5465,73.5638,177331.0
2017-04-27 15:55:00,85.31,85.32,85.07,85.12,645929.0,73.5638,73.5724,73.3568,73.3999,645929.0
2017-04-28 09:30:00,85.16,85.29,85.11,85.19,95097.0,73.4344,73.5465,73.3913,73.4603,95097.0
2017-04-28 09:35:00,85.17,85.2,84.91,84.91,45208.0,73.443,73.4689,73.2188,73.2188,45208.0
2017-04-28 09:40:00,84.92,84.93,84.68,84.76,85023.0,73.2275,73.2361,73.0205,73.0895,85023.0
2017-04-28 09:45:00,84.75,84.89,84.72,84.84,51037.0,73.0809,73.2016,73.055,73.1585,51037.0
2017-04-28 09:50:00,84.85,85.02,84.84,84.94,52722.0,73.1671,73.3137,73.1585,73.2447,52722.0
2017-04-28 09:55:00,84.93,84.94,84.83,84.87,46436.0,73.2361,73.2447,73.1499,73.1843,46436.0
2017-04-28 10:00:00,84.86,84.86,84.67,84.71,42351.0,73.1757,73.1757,73.0119,73.0464,42351.0
2017-04-28 10:05:00,84.7,84.71,84.59,84.65,64404.0,73.0378,73.0464,72.9429,72.9946,64404.0
2017-04-28 10:10:00,84.65,84.66,84.54,84.62,68519.0,72.9946,73.0033,72.8998,72.9688,68519.0
2017-04-28 10:15:00,84.63,84.74,84.61,84.7,25117.0,72.9774,73.0722,72.9601,73.0378,25117.0
2017-04-28 10:20:00,84.7,84.7,84.57,84.61,47586.0,73.0378,73.0378,72.9257,72.9601,47586.0
2017-04-28 10:25:00,84.58,84.61,84.47,84.54,76045.0,72.9343,72.9601,72.8394,72.8998,76045.0
2017-04-28 10:30:00,84.56,84.58,84.25,84.3,126453.0,72.917,72.9343,72.6497,72.6928,126453.0
2017-04-28 10:35:00,84.33,84.49,84.27,84.34,94736.0,72.7187,72.8567,72.667,72.7273,94736.0
2017-04-28 10:40:00,84.34,84.54,84.33,84.47,130211.0,72.7273,72.8998,72.7187,72.8394,130211.0
2017-04-28 10:45:00,84.47,84.5,84.4,84.43,75943.0,72.8394,72.8653,72.7791,72.8049,75943.0
2017-04-28 10:50:00,84.43,84.51,84.4,84.5,57995.0,72.8049,72.8739,72.7791,72.8653,57995.0
2017-04-28 10:55:00,84.51,84.51,84.39,84.4,36108.0,72.8739,72.8739,72.7704,72.7791,36108.0
2017-04-28 11:00:00,84.4,84.48,84.39,84.42,40005.0,72.7791,72.848,72.7704,72.7963,40005.0
2017-04-28 11:05:00,84.42,84.47,84.37,84.41,52103.0,72.7963,72.8394,72.7532,72.7877,52103.0
2017-04-28 11:10:00,84.41,84.43,84.34,84.36,53410.0,72.7877,72.8049,72.7273,72.7446,53410.0
2017-04-28 11:15:00,84.35,84.42,84.3,84.36,32995.0,72.7359,72.7963,72.6928,72.7446,32995.0
2017-04-28 11:20:00,84.36,84.38,84.21,84.22,32240.0,72.7446,72.7618,72.6152,72.6238,32240.0
2017-04-28 11:25:00,84.23,84.3,84.22,84.23,77908.0,72.6325,72.6928,72.6238,72.6325,77908.0
2017-04-28 11:30:00,84.24,84.24,84.16,84.21,48948.0,72.6411,72.6411,72.5721,72.6152,48948.0
2017-04-28 11:35:00,84.2,84.21,84.12,84.14,68700.0,72.6066,72.6152,72.5376,72.5549,68700.0
2017-04-28 11:40:00,84.15,84.17,84.05,84.07,78663.0,72.5635,72.5807,72.4773,72.4945,78663.0
2017-04-28 11:45:00,84.07,84.19,84.07,84.16,53585.0,72.4945,72.598,72.4945,72.5721,53585.0
2017-04-28 11:50:00,84.17,84.17,84.13,84.16,30861.0,72.5807,72.5807,72.5462,72.5721,30861.0
2017-04-28 11:55:00,84.15,84.22,84.11,84.22,33129.0,72.5635,72.6238,72.529,72.6238,33129.0
2017-04-28 12:00:00,84.22,84.29,84.17,84.29,44072.0,72.6238,72.6842,72.5807,72.6842,44072.0
2017-04-28 12:05:00,84.28,84.28,84.2,84.21,22098.0,72.6756,72.6756,72.6066,72.6152,22098.0
2017-04-28 12:10:00,84.21,84.34,84.2,84.34,59027.0,72.6152,72.7273,72.6066,72.7273,59027.0
2017-04-28 12:15:00,84.33,84.36,84.26,84.33,21382.0,72.7187,72.7446,72.6583,72.7187,21382.0
2017-04-28 12:20:00,84.32,84.42,84.3,84.42,25073.0,72.7101,72.7963,72.6928,72.7963,25073.0
2017-04-28 12:25:00,84.42,84.5,84.42,84.49,41233.0,72.7963,72.8653,72.7963,72.8567,41233.0
2017-04-28 12:30:00,84.5,84.52,84.45,84.47,64439.0,72.8653,72.8825,72.8222,72.8394,64439.0
2017-04-28 12:35:00,84.47,84.55,84.45,84.55,18053.0,72.8394,72.9084,72.8222,72.9084,18053.0
2017-04-28 12:40:00,84.55,84.62,84.53,84.62,29930.0,72.9084,72.9688,72.8912,72.9688,29930.0
2017-04-28 12:45:00,84.61,84.61,84.54,84.58,21099.0,72.9601,72.9601,72.8998,72.9343,21099.0
2017-04-28 12:50:00,84.59,84.61,84.56,84.58,23212.0,72.9429,72.9601,72.917,72.9343,23212.0
2017-04-28 12:55:00,84.57,84.68,84.57,84.68,19170.0,72.9257,73.0205,72.9257,73.0205,19170.0
2017-04-28 13:00:00,84.67,84.72,84.62,84.72,21521.0,73.0119,73.055,72.9688,73.055,21521.0
2017-04-28 13:05:00,84.73,84.8,84.7,84.77,28330.0,73.0636,73.124,73.0378,73.0981,28330.0
2017-04-28 13:10:00,84.78,84.79,84.76,84.76,16822.0,73.1067,73.1154,73.0895,73.0895,16822.0
2017-04-28 13:15:00,84.76,84.76,84.63,84.65,23283.0,73.0895,73.0895,72.9774,72.9946,23283.0
2017-04-28 13:20:00,84.65,84.7,84.64,84.66,23775.0,72.9946,73.0378,72.986,73.0033,23775.0
2017-04-28 13:25:00,84.66,84.84,84.66,84.82,26065.0,73.0033,73.1585,73.0033,73.1412,26065.0
2017-04-28 13:30:00,84.82,84.87,84.79,84.83,21744.0,73.1412,73.1843,73.1154,73.1499,21744.0
2017-04-28 13:35:00,84.82,84.89,84.81,84.85,17911.0,73.1412,73.2016,73.1326,73.1671,17911.0
2017-04-28 13:40:00,84.86,84.88,84.78,84.8,13193.0,73.1757,73.193,73.1067,73.124,13193.0
2017-04-28 13:45:00,84.81,84.9,84.79,84.87,22431.0,73.1326,73.2102,73.1154,73.1843,22431.0
2017-04-28 13:50:00,84.86,84.91,84.82,84.91,17735.0,73.1757,73.2188,73.1412,73.2188,17735.0
2017-04-28 13:55:00,84.91,84.91,84.84,84.85,26304.0,73.2188,73.2188,73.1585,73.1671,26304.0
2017-04-28 14:00:00,84.85,84.98,84.83,84.93,29514.0,73.1671,73.2792,73.1499,73.2361,29514.0
2017-04-28 14:05:00,84.93,84.95,84.88,84.89,22044.0,73.2361,73.2533,73.193,73.2016,22044.0
2017-04-28 14:10:00,84.89,84.92,84.78,84.82,50621.0,73.2016,73.2275,73.1067,73.1412,50621.0
2017-04-28 14:15:00,84.83,84.84,84.76,84.77,23230.0,73.1499,73.1585,73.0895,73.0981,23230.0
2017-04-28 14:20:00,84.78,84.81,84.72,84.79,30575.0,73.1067,73.1326,73.055,73.1154,30575.0
2017-04-28 14:25:00,84.79,84.85,84.76,84.85,31932.0,73.1154,73.1671,73.0895,73.1671,31932.0
2017-04-28 14:30:00,84.85,84.9,84.82,84.9,37184.0,73.1671,73.2102,73.1412,73.2102,37184.0
2017-04-28 14:35:00,84.9,84.92,84.85,84.87,27996.0,73.2102,73.2275,73.1671,73.1843,27996.0
2017-04-28 14:40:00,84.87,84.91,84.85,84.9,22866.0,73.1843,73.2188,73.1671,73.2102,22866.0
2017-04-28 14:45:00,84.9,84.92,84.87,84.91,23780.0,73.2102,73.2275,73.1843,73.2188,23780.0
2017-04-28 14:50:00,84.9,84.92,84.81,84.82,73524.0,73.2102,73.2275,73.1326,73.1412,73524.0
2017-04-28 14:55:00,84.83,84.87,84.78,84.78,30196.0,73.1499,73.1843,73.1067,73.1067,30196.0
2017-04-28 15:00:00,84.79,84.86,84.79,84.85,17406.0,73.1154,73.1757,73.1154,73.1671,17406.0
2017-04-28 15:05:00,84.86,84.94,84.85,84.91,22593.0,73.1757,73.2447,73.1671,73.2188,22593.0
2017-04-28 15:10:00,84.91,84.91,84.83,84.84,18240.0,73.2188,73.2188,73.1499,73.1585,18240.0
2017-04-28 15:15:00,84.83,84.9,84.81,84.86,26558.0,73.1499,73.2102,73.1326,73.1757,26558.0
2017-04-28 15:20:00,84.86,84.86,84.82,84.84,28010.0,73.1757,73.1757,73.1412,73.1585,28010.0
2017-04-28 15:25:00,84.84,84.86,84.82,84.85,23552.0,73.1585,73.1757,73.1412,73.1671,23552.0
2017-04-28 15:30:00,84.85,84.96,84.82,84.96,39996.0,73.1671,73.262,73.1412,73.262,39996.0
2017-04-28 15:35:00,84.95,84.96,84.87,84.92,63440.0,73.2533,73.262,73.1843,73.2275,63440.0
2017-04-28 15:40:00,84.92,84.93,84.87,84.87,52646.0,73.2275,73.2361,73.1843,73.1843,52646.0
2017-04-28 15:45:00,84.86,84.89,84.82,84.88,76863.0,73.1757,73.2016,73.1412,73.193,76863.0
2017-04-28 15:50:00,84.88,84.93,84.87,84.89,81476.0,73.193,73.2361,73.1843,73.2016,81476.0
2017-04-28 15:55:00,84.9,84.94,84.85,84.88,226543.0,73.2102,73.2447,73.1671,73.193,226543.0
2017-05-01 09:30:00,84.84,85.1,84.7,84.7,146814.0,73.1585,73.3827,73.0378,73.0378,146814.0
2017-05-01 09:35:00,84.73,84.73,84.41,84.55,90049.0,73.0636,73.0636,72.7877,72.9084,90049.0
2017-05-01 09:40:00,84.59,84.72,84.55,84.66,65753.0,72.9429,73.055,72.9084,73.0033,65753.0
2017-05-01 09:45:00,84.69,84.72,84.61,84.62,32098.0,73.0291,73.055,72.9601,72.9688,32098.0
2017-05-01 09:50:00,84.61,84.75,84.61,84.73,37682.0,72.9601,73.0809,72.9601,73.0636,37682.0
2017-05-01 09:55:00,84.74,84.76,84.69,84.7,38529.0,73.0722,73.0895,73.0291,73.0378,38529.0
2017-05-01 10:00:00,84.7,84.7,84.55,84.62,52043.0,73.0378,73.0378,72.9084,72.9688,52043.0
2017-05-01 10:05:00,84.62,84.74,84.62,84.64,30961.0,72.9688,73.0722,72.9688,72.986,30961.0
2017-05-01 10:10:00,84.63,84.66,84.54,84.54,19780.0,72.9774,73.0033,72.8998,72.8998,19780.0
2017-05-01 10:15:00,84.55,84.65,84.51,84.6,61851.0,72.9084,72.9946,72.8739,72.9515,61851.0
2017-05-01 10:20:00,84.61,84.61,84.46,84.47,37785.0,72.9601,72.9601,72.8308,72.8394,37785.0
2017-05-01 10:25:00,84.47,84.55,84.42,84.49,22922.0,72.8394,72.9084,72.7963,72.8567,22922.0
2017-05-01 10:30:00,84.5,84.65,84.49,84.62,34665.0,72.8653,72.9946,72.8567,72.9688,34665.0
2017-05-01 10:35:00,84.63,84.74,84.63,84.7,25714.0,72.9774,73.0722,72.9774,73.0378,25714.0
2017-05-01 10:40:00,84.71,84.72,84.65,84.7,19918.0,73.0464,73.055,72.9946,73.0378,19918.0
2017-05-01 10:45:00,84.7,84.82,84.67,84.8,27379.0,73.0378,73.1412,73.0119,73.124,27379.0
2017-05-01 10:50:00,84.79,84.85,84.75,84.83,66974.0,73.1154,73.1671,73.0809,73.1499,66974.0
2017-05-01 10:55:00,84.84,84.88,84.81,84.83,27051.0,73.1585,73.193,73.1326,73.1499,27051.0
2017-05-01 11:00:00,84.82,84.84,84.8,84.84,35115.0,73.1412,73.1585,73.124,73.1585,35115.0
2017-05-01 11:05:00,84.84,84.84,84.7,84.7,81191.0,73.1585,73.1585,73.0378,73.0378,81191.0
2017-05-01 11:10:00,84.7,84.71,84.65,84.7,17755.0,73.0378,73.0464,72.9946,73.0378,17755.0
2017-05-01 11:15:00,84.7,84.7,84.56,84.56,26199.0,73.0378,73.0378,72.917,72.917,26199.0
2017-05-01 11:20:00,84.56,84.68,84.55,84.67,36735.0,72.917,73.0205,72.9084,73.0119,36735.0
2017-05-01 11:25:00,84.66,84.72,84.62,84.62,24187.0,73.0033,73.055,72.9688,72.9688,24187.0
2017-05-01 11:30:00,84.62,84.62,84.48,84.55,32800.0,72.9688,72.9688,72.848,72.9084,32800.0
2017-05-01 11:35:00,84.56,84.59,84.4,84.56,29783.0,72.917,72.9429,72.7791,72.917,29783.0
2017-05-01 11:40:00,84.55,84.55,84.47,84.49,21737.0,72.9084,72.9084,72.8394,72.8567,21737.0
2017-05-01 11:45:00,84.49,84.53,84.46,84.48,12738.0,72.8567,72.8912,72.8308,72.848,12738.0
2017-05-01 11:50:00,84.49,84.5,84.39,84.45,34922.0,72.8567,72.8653,72.7704,72.8222,34922.0
2017-05-01 11:55:00,84.46,84.52,84.45,84.48,26067.0,72.8308,72.8825,72.8222,72.848,26067.0
2017-05-01 12:00:00,84.48,84.5,84.43,84.43,24651.0,72.848,72.8653,72.8049,72.8049,24651.0
2017-05-01 12:05:00,84.44,84.56,84.43,84.52,62254.0,72.8136,72.917,72.8049,72.8825,62254.0
2017-05-01 12:10:00,84.53,84.57,84.45,84.47,43858.0,72.8912,72.9257,72.8222,72.8394,43858.0
2017-05-01 12:15:00,84.47,84.48,84.43,84.45,23597.0,72.8394,72.848,72.8049,72.8222,23597.0
2017-05-01 12:20:00,84.46,84.46,84.38,84.41,24438.0,72.8308,72.8308,72.7618,72.7877,24438.0
2017-05-01 12:25:00,84.4,84.42,84.36,84.4,16705.0,72.7791,72.7963,72.7446,72.7791,16705.0
2017-05-01 12:30:00,84.41,84.41,84.36,84.37,25949.0,72.7877,72.7877,72.7446,72.7532,25949.0
2017-05-01 12:35:00,84.37,84.42,84.34,84.41,22002.0,72.7532,72.7963,72.7273,72.7877,22002.0
2017-05-01 12:40:00,84.41,84.42,84.37,84.4,25964.0,72.7877,72.7963,72.7532,72.7791,25964.0
2017-05-01 12:45:00,84.41,84.48,84.37,84.38,42942.0,72.7877,72.848,72.7532,72.7618,42942.0
2017-05-01 12:50:00,84.39,84.42,84.22,84.38,66392.0,72.7704,72.7963,72.6238,72.7618,66392.0
2017-05-01 12:55:00,84.36,84.46,84.34,84.44,21594.0,72.7446,72.8308,72.7273,72.8136,21594.0
2017-05-01 13:00:00,84.46,84.53,84.43,84.5,52134.0,72.8308,72.8912,72.8049,72.8653,52134.0
2017-05-01 13:05:00,84.5,84.57,84.45,84.56,54160.0,72.8653,72.9257,72.8222,72.917,54160.0
2017-05-01 13:10:00,84.56,84.62,84.54,84.61,15582.0,72.917,72.9688,72.8998,72.9601,15582.0
2017-05-01 13:15:00,84.61,84.67,84.58,84.64,30516.0,72.9601,73.0119,72.9343,72.986,30516.0
2017-05-01 13:20:00,84.64,84.72,84.63,84.7,20019.0,72.986,73.055,72.9774,73.0378,20019.0
2017-05-01 13:25:00,84.7,84.78,84.68,84.77,26128.0,73.0378,73.1067,73.0205,73.0981,26128.0
2017-05-01 13:30:00,84.77,84.78,84.68,84.69,21277.0,73.0981,73.1067,73.0205,73.0291,21277.0
2017-05-01 13:35:00,84.69,84.72,84.67,84.72,12013.0,73.0291,73.055,73.0119,73.055,12013.0
2017-05-01 13:40:00,84.72,84.77,84.72,84.75,20988.0,73.055,73.0981,73.055,73.0809,20988.0
2017-05-01 13:45:00,84.76,84.77,84.7,84.74,32605.0,73.0895,73.0981,73.0378,73.0722,32605.0
2017-05-01 13:50:00,84.74,84.8,84.74,84.77,26742.0,73.0722,73.124,73.0722,73.0981,26742.0
2017-05-01 13:55:00,84.78,84.82,84.74,84.82,52520.0,73.1067,73.1412,73.0722,73.1412,52520.0
2017-05-01 14:00:00,84.83,84.9,84.75,84.8,75501.0,73.1499,73.2102,73.0809,73.124,75501.0
2017-05-01 14:05:00,84.79,84.79,84.71,84.73,64679.0,73.1154,73.1154,73.0464,73.0636,64679.0
2017-05-01 14:10:00,84.73,84.79,84.7,84.77,45693.0,73.0636,73.1154,73.0378,73.0981,45693.0
2017-05-01 14:15:00,84.78,84.79,84.68,84.69,19673.0,73.1067,73.1154,73.0205,73.0291,19673.0
2017-05-01 14:20:00,84.68,84.74,84.67,84.7,22180.0,73.0205,73.0722,73.0119,73.0378,22180.0
2017-05-01 14:25:00,84.7,84.76,84.7,84.73,17598.0,73.0378,73.0895,73.0378,73.0636,17598.0
2017-05-01 14:30:00,84.72,84.75,84.7,84.71,23242.0,73.055,73.0809,73.0378,73.0464,23242.0
2017-05-01 14:35:00,84.72,84.75,84.7,84.75,22615.0,73.055,73.0809,73.0378,73.0809,22615.0
2017-05-01 14:40:00,84.75,84.76,84.68,84.69,65829.0,73.0809,73.0895,73.0205,73.0291,65829.0
2017-05-01 14:45:00,84.68,84.69,84.61,84.61,52113.0,73.0205,73.0291,72.9601,72.9601,52113.0
2017-05-01 14:50:00,84.62,84.69,84.61,84.65,24860.0,72.9688,73.0291,72.9601,72.9946,24860.0
2017-05-01 14:55:00,84.66,84.67,84.64,84.66,23048.0,73.0033,73.0119,72.986,73.0033,23048.0
2017-05-01 15:00:00,84.65,84.72,84.63,84.69,45894.0,72.9946,73.055,72.9774,73.0291,45894.0
2017-05-01 15:05:00,84.7,84.7,84.64,84.7,33052.0,73.0378,73.0378,72.986,73.0378,33052.0
2017-05-01 15:10:00,84.7,84.7,84.63,84.64,25893.0,73.0378,73.0378,72.9774,72.986,25893.0
2017-05-01 15:15:00,84.64,84.65,84.57,84.58,32212.0,72.986,72.9946,72.9257,72.9343,32212.0
2017-05-01 15:20:00,84.57,84.62,84.54,84.62,45540.0,72.9257,72.9688,72.8998,72.9688,45540.0
2017-05-01 15:25:00,84.61,84.65,84.59,84.62,49945.0,72.9601,72.9946,72.9429,72.9688,49945.0
2017-05-01 15:30:00,84.63,84.67,84.61,84.67,58810.0,72.9774,73.0119,72.9601,73.0119,58810.0
2017-05-01 15:35:00,84.67,84.68,84.54,84.54,50957.0,73.0119,73.0205,72.8998,72.8998,50957.0
2017-05-01 15:40:00,84.53,84.56,84.51,84.56,77726.0,72.8912,72.917,72.8739,72.917,77726.0
2017-05-01 15:45:00,84.54,84.58,84.49,84.52,87489.0,72.8998,72.9343,72.8567,72.8825,87489.0
2017-05-01 15:50:00,84.51,84.54,84.48,84.52,100103.0,72.8739,72.8998,72.848,72.8825,100103.0
2017-05-01 15:55:00,84.52,84.53,84.39,84.42,184441.0,72.8825,72.8912,72.7704,72.7963,184441.0
2017-05-02 09:30:00,84.76,85.0,84.65,84.93,83480.0,73.0895,73.2964,72.9946,73.2361,83480.0
2017-05-02 09:35:00,84.93,84.93,84.7,84.74,31077.0,73.2361,73.2361,73.0378,73.0722,31077.0
2017-05-02 09:40:00,84.74,84.74,84.44,84.47,36321.0,73.0722,73.0722,72.8136,72.8394,36321.0
2017-05-02 09:45:00,84.48,84.54,84.31,84.35,66146.0,72.848,72.8998,72.7015,72.7359,66146.0
2017-05-02 09:50:00,84.35,84.48,84.33,84.45,52016.0,72.7359,72.848,72.7187,72.8222,52016.0
2017-05-02 09:55:00,84.45,84.55,84.23,84.25,41190.0,72.8222,72.9084,72.6325,72.6497,41190.0
2017-05-02 10:00:00,84.23,84.38,84.19,84.38,28781.0,72.6325,72.7618,72.598,72.7618,28781.0
2017-05-02 10:05:00,84.39,84.39,84.25,84.29,48400.0,72.7704,72.7704,72.6497,72.6842,48400.0
2017-05-02 10:10:00,84.29,84.36,84.26,84.27,65784.0,72.6842,72.7446,72.6583,72.667,65784.0
2017-05-02 10:15:00,84.28,84.54,84.26,84.49,51499.0,72.6756,72.8998,72.6583,72.8567,51499.0
2017-05-02 10:20:00,84.49,84.51,84.45,84.45,23638.0,72.8567,72.8739,72.8222,72.8222,23638.0
2017-05-02 10:25:00,84.44,84.47,84.42,84.44,18938.0,72.8136,72.8394,72.7963,72.8136,18938.0
2017-05-02 10:30:00,84.44,84.61,84.43,84.55,28145.0,72.8136,72.9601,72.8049,72.9084,28145.0
2017-05-02 10:35:00,84.56,84.7,84.55,84.69,28995.0,72.917,73.0378,72.9084,73.0291,28995.0
2017-05-02 10:40:00,84.68,84.76,84.68,84.73,57835.0,73.0205,73.0895,73.0205,73.0636,57835.0
2017-05-02 10:45:00,84.74,84.79,84.69,84.73,35917.0,73.0722,73.1154,73.0291,73.0636,35917.0
2017-05-02 10:50:00,84.72,84.77,84.69,84.7,54013.0,73.055,73.0981,73.0291,73.0378,54013.0
2017-05-02 10:55:00,84.7,84.71,84.65,84.66,20547.0,73.0378,73.0464,72.9946,73.0033,20547.0
2017-05-02 11:00:00,84.66,84.72,84.64,84.7,13953.0,73.0033,73.055,72.986,73.0378,13953.0
2017-05-02 11:05:00,84.7,84.75,84.69,84.74,31729.0,73.0378,73.0809,73.0291,73.0722,31729.0
2017-05-02 11:10:00,84.74,84.79,84.72,84.78,50057.0,73.0722,73.1154,73.055,73.1067,50057.0
2017-05-02 11:15:00,84.78,84.84,84.78,84.83,21618.0,73.1067,73.1585,73.1067,73.1499,21618.0
2017-05-02 11:20:00,84.84,84.87,84.82,84.85,23322.0,73.1585,73.1843,73.1412,73.1671,23322.0
2017-05-02 11:25:00,84.85,84.89,84.8,84.81,15111.0,73.1671,73.2016,73.124,73.1326,15111.0
2017-05-02 11:30:00,84.8,84.87,84.78,84.87,25359.0,73.124,73.1843,73.1067,73.1843,25359.0
2017-05-02 11:35:00,84.87,84.89,84.82,84.82,18025.0,73.1843,73.2016,73.1412,73.1412,18025.0
2017-05-02 11:40:00,84.82,84.84,84.81,84.82,10262.0,73.1412,73.1585,73.1326,73.1412,10262.0
2017-05-02 11:45:00,84.81,84.84,84.79,84.79,11480.0,73.1326,73.1585,73.1154,73.1154,11480.0
2017-05-02 11:50:00,84.79,84.79,84.74,84.74,14624.0,73.1154,73.1154,73.0722,73.0722,14624.0
2017-05-02 11:55:00,84.74,84.81,84.72,84.8,18617.0,73.0722,73.1326,73.055,73.124,18617.0
2017-05-02 12:00:00,84.82,84.99,84.81,84.9,50340.0,73.1412,73.2878,73.1326,73.2102,50340.0
2017-05-02 12:05:00,84.9,84.92,84.87,84.88,15585.0,73.2102,73.2275,73.1843,73.193,15585.0
2017-05-02 12:10:00,84.88,84.96,84.88,84.95,33052.0,73.193,73.262,73.193,73.2533,33052.0
2017-05-02 12:15:00,84.95,85.0,84.95,85.0,38172.0,73.2533,73.2964,73.2533,73.2964,38172.0
2017-05-02 12:20:00,85.01,85.12,85.0,85.09,76525.0,73.3051,73.3999,73.2964,73.3741,76525.0
2017-05-02 12:25:00,85.09,85.2,85.09,85.19,116109.0,73.3741,73.4689,73.3741,73.4603,116109.0
2017-05-02 12:30:00,85.19,85.22,85.18,85.22,40721.0,73.4603,73.4862,73.4517,73.4862,40721.0
2017-05-02 12:35:00,85.22,85.36,85.22,85.34,67971.0,73.4862,73.6069,73.4862,73.5896,67971.0
2017-05-02 12:40:00,85.34,85.39,85.32,85.37,52297.0,73.5896,73.6327,73.5724,73.6155,52297.0
2017-05-02 12:45:00,85.38,85.38,85.3,85.31,49032.0,73.6241,73.6241,73.5551,73.5638,49032.0
2017-05-02 12:50:00,85.31,85.34,85.28,85.3,25592.0,73.5638,73.5896,73.5379,73.5551,25592.0
2017-05-02 12:55:00,85.3,85.33,85.26,85.29,19411.0,73.5551,73.581,73.5206,73.5465,19411.0
2017-05-02 13:00:00,85.29,85.3,85.2,85.2,25214.0,73.5465,73.5551,73.4689,73.4689,25214.0
2017-05-02 13:05:00,85.21,85.22,85.18,85.2,14255.0,73.4775,73.4862,73.4517,73.4689,14255.0
2017-05-02 13:10:00,85.19,85.22,85.16,85.2,35059.0,73.4603,73.4862,73.4344,73.4689,35059.0
2017-05-02 13:15:00,85.2,85.2,85.14,85.17,19712.0,73.4689,73.4689,73.4172,73.443,19712.0
2017-05-02 13:20:00,85.17,85.26,85.16,85.25,27807.0,73.443,73.5206,73.4344,73.512,27807.0
2017-05-02 13:25:00,85.25,85.27,85.19,85.19,22584.0,73.512,73.5293,73.4603,73.4603,22584.0
2017-05-02 13:30:00,85.19,85.19,85.11,85.11,41812.0,73.4603,73.4603,73.3913,73.3913,41812.0
2017-05-02 13:35:00,85.11,85.19,85.11,85.19,27107.0,73.3913,73.4603,73.3913,73.4603,27107.0
2017-05-02 13:40:00,85.18,85.26,85.17,85.25,48464.0,73.4517,73.5206,73.443,73.512,48464.0
2017-05-02 13:45:00,85.25,85.32,85.25,85.29,22668.0,73.512,73.5724,73.512,73.5465,22668.0
2017-05-02 13:50:00,85.29,85.33,85.28,85.3,30650.0,73.5465,73.581,73.5379,73.5551,30650.0
2017-05-02 13:55:00,85.29,85.33,85.28,85.32,21354.0,73.5465,73.581,73.5379,73.5724,21354.0
2017-05-02 14:00:00,85.32,85.35,85.27,85.34,27693.0,73.5724,73.5983,73.5293,73.5896,27693.0
2017-05-02 14:05:00,85.34,85.35,85.24,85.25,34572.0,73.5896,73.5983,73.5034,73.512,34572.0
2017-05-02 14:10:00,85.25,85.29,85.22,85.22,28044.0,73.512,73.5465,73.4862,73.4862,28044.0
2017-05-02 14:15:00,85.22,85.24,85.13,85.15,44590.0,73.4862,73.5034,73.4085,73.4258,44590.0
2017-05-02 14:20:00,85.15,85.15,85.11,85.12,63957.0,73.4258,73.4258,73.3913,73.3999,63957.0
2017-05-02 14:25:00,85.13,85.16,85.1,85.11,86179.0,73.4085,73.4344,73.3827,73.3913,86179.0
2017-05-02 14:30:00,85.11,85.12,85.07,85.11,30358.0,73.3913,73.3999,73.3568,73.3913,30358.0
2017-05-02 14:35:00,85.11,85.12,85.06,85.1,23470.0,73.3913,73.3999,73.3482,73.3827,23470.0
2017-05-02 14:40:00,85.1,85.13,85.07,85.07,31838.0,73.3827,73.4085,73.3568,73.3568,31838.0
2017-05-02 14:45:00,85.08,85.1,85.02,85.02,44673.0,73.3654,73.3827,73.3137,73.3137,44673.0
2017-05-02 14:50:00,85.02,85.03,85.0,85.01,36612.0,73.3137,73.3223,73.2964,73.3051,36612.0
2017-05-02 14:55:00,85.01,85.02,84.95,84.97,61987.0,73.3051,73.3137,73.2533,73.2706,61987.0
2017-05-02 15:00:00,84.98,85.09,84.93,85.08,100421.0,73.2792,73.3741,73.2361,73.3654,100421.0
2017-05-02 15:05:00,85.08,85.24,85.04,85.24,104499.0,73.3654,73.5034,73.3309,73.5034,104499.0
2017-05-02 15:10:00,85.24,85.29,85.21,85.28,52817.0,73.5034,73.5465,73.4775,73.5379,52817.0
2017-05-02 15:15:00,85.29,85.32,85.26,85.27,36511.0,73.5465,73.5724,73.5206,73.5293,36511.0
2017-05-02 15:20:00,85.26,85.3,85.22,85.25,49146.0,73.5206,73.5551,73.4862,73.512,49146.0
2017-05-02 15:25:00,85.26,85.26,85.21,85.22,59442.0,73.5206,73.5206,73.4775,73.4862,59442.0
2017-05-02 15:30:00,85.23,85.28,85.22,85.27,72306.0,73.4948,73.5379,73.4862,73.5293,72306.0
2017-05-02 15:35:00,85.27,85.32,85.25,85.31,80898.0,73.5293,73.5724,73.512,73.5638,80898.0
2017-05-02 15:40:00,85.31,85.34,85.28,85.34,93447.0,73.5638,73.5896,73.5379,73.5896,93447.0
2017-05-02 15:45:00,85.34,85.36,85.28,85.36,155302.0,73.5896,73.6069,73.5379,73.6069,155302.0
2017-05-02 15:50:00,85.36,85.43,85.35,85.43,106436.0,73.6069,73.6672,73.5983,73.6672,106436.0
2017-05-02 15:55:00,85.43,85.43,85.31,85.39,196266.0,73.6672,73.6672,73.5638,73.6327,196266.0
2017-05-03 09:30:00,85.41,85.45,85.18,85.19,58877.0,73.65,73.6845,73.4517,73.4603,58877.0
2017-05-03 09:35:00,85.2,85.66,85.2,85.66,29064.0,73.4689,73.8656,73.4689,73.8656,29064.0
2017-05-03 09:40:00,85.66,85.79,85.55,85.74,46147.0,73.8656,73.9777,73.7707,73.9346,46147.0
2017-05-03 09:45:00,85.74,85.79,85.68,85.75,60335.0,73.9346,73.9777,73.8828,73.9432,60335.0
2017-05-03 09:50:00,85.75,86.0,85.74,85.9,94628.0,73.9432,74.1588,73.9346,74.0725,94628.0
2017-05-03 09:55:00,85.89,85.92,85.78,85.89,60027.0,74.0639,74.0898,73.9691,74.0639,60027.0
2017-05-03 10:00:00,85.9,85.92,85.76,85.83,61825.0,74.0725,74.0898,73.9518,74.0122,61825.0
2017-05-03 10:05:00,85.82,85.85,85.73,85.77,124329.0,74.0035,74.0294,73.9259,73.9604,124329.0
2017-05-03 10:10:00,85.77,85.89,85.74,85.84,76061.0,73.9604,74.0639,73.9346,74.0208,76061.0
2017-05-03 10:15:00,85.85,85.86,85.77,85.8,43439.0,74.0294,74.038,73.9604,73.9863,43439.0
2017-05-03 10:20:00,85.79,85.83,85.74,85.79,45852.0,73.9777,74.0122,73.9346,73.9777,45852.0
2017-05-03 10:25:00,85.8,85.86,85.77,85.83,37129.0,73.9863,74.038,73.9604,74.0122,37129.0
2017-05-03 10:30:00,85.82,85.83,85.69,85.7,43791.0,74.0035,74.0122,73.8914,73.9001,43791.0
2017-05-03 10:35:00,85.7,85.72,85.61,85.66,39722.0,73.9001,73.9173,73.8225,73.8656,39722.0
2017-05-03 10:40:00,85.67,85.68,85.6,85.67,41623.0,73.8742,73.8828,73.8138,73.8742,41623.0
2017-05-03 10:45:00,85.68,85.69,85.51,85.51,50440.0,73.8828,73.8914,73.7362,73.7362,50440.0
2017-05-03 10:50:00,85.52,85.53,85.34,85.35,74232.0,73.7448,73.7535,73.5896,73.5983,74232.0
2017-05-03 10:55:00,85.36,85.45,85.31,85.42,51583.0,73.6069,73.6845,73.5638,73.6586,51583.0
2017-05-03 11:00:00,85.42,85.48,85.42,85.43,29921.0,73.6586,73.7104,73.6586,73.6672,29921.0
2017-05-03 11:05:00,85.43,85.58,85.4,85.58,31140.0,73.6672,73.7966,73.6414,73.7966,31140.0
2017-05-03 11:10:00,85.57,85.58,85.51,85.53,19830.0,73.788,73.7966,73.7362,73.7535,19830.0
2017-05-03 11:15:00,85.53,85.56,85.52,85.54,47422.0,73.7535,73.7793,73.7448,73.7621,47422.0
2017-05-03 11:20:00,85.54,85.63,85.52,85.57,43197.0,73.7621,73.8397,73.7448,73.788,43197.0
2017-05-03 11:25:00,85.57,85.57,85.49,85.52,25081.0,73.788,73.788,73.719,73.7448,25081.0
2017-05-03 11:30:00,85.53,85.62,85.53,85.58,20065.0,73.7535,73.8311,73.7535,73.7966,20065.0
2017-05-03 11:35:00,85.58,85.64,85.55,85.59,24355.0,73.7966,73.8483,73.7707,73.8052,24355.0
2017-05-03 11:40:00,85.59,85.64,85.57,85.62,26150.0,73.8052,73.8483,73.788,73.8311,26150.0
2017-05-03 11:45:00,85.61,85.68,85.59,85.67,14460.0,73.8225,73.8828,73.8052,73.8742,14460.0
2017-05-03 11:50:00,85.69,85.71,85.59,85.59,27243.0,73.8914,73.9087,73.8052,73.8052,27243.0
2017-05-03 11:55:00,85.6,85.63,85.57,85.58,50635.0,73.8138,73.8397,73.788,73.7966,50635.0
2017-05-03 12:00:00,85.58,85.62,85.57,85.59,21734.0,73.7966,73.8311,73.788,73.8052,21734.0
2017-05-03 12:05:00,85.59,85.66,85.58,85.64,19920.0,73.8052,73.8656,73.7966,73.8483,19920.0
2017-05-03 12:10:00,85.63,85.63,85.58,85.6,22187.0,73.8397,73.8397,73.7966,73.8138,22187.0
2017-05-03 12:15:00,85.59,85.64,85.58,85.63,17202.0,73.8052,73.8483,73.7966,73.8397,17202.0
2017-05-03 12:20:00,85.63,85.64,85.58,85.58,13250.0,73.8397,73.8483,73.7966,73.7966,13250.0
2017-05-03 12:25:00,85.58,85.63,85.58,85.62,9657.0,73.7966,73.8397,73.7966,73.8311,9657.0
2017-05-03 12:30:00,85.62,85.63,85.59,85.6,24689.0,73.8311,73.8397,73.8052,73.8138,24689.0
2017-05-03 12:35:00,85.6,85.63,85.59,85.63,9364.0,73.8138,73.8397,73.8052,73.8397,9364.0
2017-05-03 12:40:00,85.62,85.64,85.56,85.58,18524.0,73.8311,73.8483,73.7793,73.7966,18524.0
2017-05-03 12:45:00,85.57,85.57,85.53,85.54,16479.0,73.788,73.788,73.7535,73.7621,16479.0
2017-05-03 12:50:00,85.54,85.54,85.47,85.49,15821.0,73.7621,73.7621,73.7017,73.719,15821.0
2017-05-03 12:55:00,85.5,85.55,85.47,85.55,15425.0,73.7276,73.7707,73.7017,73.7707,15425.0
2017-05-03 13:00:00,85.55,85.62,85.55,85.61,14318.0,73.7707,73.8311,73.7707,73.8225,14318.0
2017-05-03 13:05:00,85.62,85.62,85.46,85.49,19658.0,73.8311,73.8311,73.6931,73.719,19658.0
2017-05-03 13:10:00,85.49,85.52,85.48,85.51,13726.0,73.719,73.7448,73.7104,73.7362,13726.0
2017-05-03 13:15:00,85.51,85.53,85.47,85.47,12601.0,73.7362,73.7535,73.7017,73.7017,12601.0
2017-05-03 13:20:00,85.47,85.5,85.45,85.45,14160.0,73.7017,73.7276,73.6845,73.6845,14160.0
2017-05-03 13:25:00,85.45,85.45,85.36,85.37,30040.0,73.6845,73.6845,73.6069,73.6155,30040.0
2017-05-03 13:30:00,85.37,85.39,85.34,85.34,20456.0,73.6155,73.6327,73.5896,73.5896,20456.0
2017-05-03 13:35:00,85.34,85.39,85.3,85.31,67392.0,73.5896,73.6327,73.5551,73.5638,67392.0
2017-05-03 13:40:00,85.32,85.32,85.23,85.23,25525.0,73.5724,73.5724,73.4948,73.4948,25525.0
2017-05-03 13:45:00,85.24,85.26,85.18,85.2,38711.0,73.5034,73.5206,73.4517,73.4689,38711.0
2017-05-03 13:50:00,85.21,85.27,85.21,85.23,19144.0,73.4775,73.5293,73.4775,73.4948,19144.0
2017-05-03 13:55:00,85.24,85.3,85.23,85.29,29943.0,73.5034,73.5551,73.4948,73.5465,29943.0
2017-05-03 14:00:00,85.29,85.39,85.28,85.34,41091.0,73.5465,73.6327,73.5379,73.5896,41091.0
2017-05-03 14:05:00,85.34,85.4,85.34,85.38,28659.0,73.5896,73.6414,73.5896,73.6241,28659.0
2017-05-03 14:10:00,85.39,85.4,85.35,85.39,30658.0,73.6327,73.6414,73.5983,73.6327,30658.0
2017-05-03 14:15:00,85.39,85.41,85.29,85.34,57651.0,73.6327,73.65,73.5465,73.5896,57651.0
2017-05-03 14:20:00,85.35,85.39,85.34,85.36,36571.0,73.5983,73.6327,73.5896,73.6069,36571.0
2017-05-03 14:25:00,85.36,85.37,85.31,85.36,32454.0,73.6069,73.6155,73.5638,73.6069,32454.0
2017-05-03 14:30:00,85.36,85.38,85.28,85.29,48057.0,73.6069,73.6241,73.5379,73.5465,48057.0
2017-05-03 14:35:00,85.28,85.28,85.21,85.22,31733.0,73.5379,73.5379,73.4775,73.4862,31733.0
2017-05-03 14:40:00,85.21,85.26,85.19,85.24,52991.0,73.4775,73.5206,73.4603,73.5034,52991.0
2017-05-03 14:45:00,85.24,85.26,85.18,85.24,86535.0,73.5034,73.5206,73.4517,73.5034,86535.0
2017-05-03 14:50:00,85.24,85.25,85.22,85.22,43702.0,73.5034,73.512,73.4862,73.4862,43702.0
2017-05-03 14:55:00,85.22,85.23,85.14,85.15,57381.0,73.4862,73.4948,73.4172,73.4258,57381.0
2017-05-03 15:00:00,85.16,85.29,85.16,85.25,43244.0,73.4344,73.5465,73.4344,73.512,43244.0
2017-05-03 15:05:00,85.25,85.28,85.19,85.24,43558.0,73.512,73.5379,73.4603,73.5034,43558.0
2017-05-03 15:10:00,85.24,85.28,85.22,85.24,26840.0,73.5034,73.5379,73.4862,73.5034,26840.0
2017-05-03 15:15:00,85.24,85.33,85.24,85.31,62481.0,73.5034,73.581,73.5034,73.5638,62481.0
2017-05-03 15:20:00,85.32,85.43,85.3,85.43,47314.0,73.5724,73.6672,73.5551,73.6672,47314.0
2017-05-03 15:25:00,85.42,85.47,85.4,85.47,40646.0,73.6586,73.7017,73.6414,73.7017,40646.0
2017-05-03 15:30:00,85.47,85.5,85.4,85.46,42020.0,73.7017,73.7276,73.6414,73.6931,42020.0
2017-05-03 15:35:00,85.46,85.5,85.44,85.47,50729.0,73.6931,73.7276,73.6759,73.7017,50729.0
2017-05-03 15:40:00,85.47,85.56,85.46,85.56,41247.0,73.7017,73.7793,73.6931,73.7793,41247.0
2017-05-03 15:45:00,85.55,85.61,85.54,85.61,54152.0,73.7707,73.8225,73.7621,73.8225,54152.0
2017-05-03 15:50:00,85.61,85.63,85.57,85.61,80960.0,73.8225,73.8397,73.788,73.8225,80960.0
2017-05-03 15:55:00,85.61,85.61,85.48,85.52,172627.0,73.8225,73.8225,73.7104,73.7448,172627.0
2017-05-04 09:30:00,85.77,85.86,85.55,85.8,61905.0,73.9604,74.038,73.7707,73.9863,61905.0
2017-05-04 09:35:00,85.8,85.84,85.66,85.66,64130.0,73.9863,74.0208,73.8656,73.8656,64130.0
2017-05-04 09:40:00,85.67,85.72,85.5,85.51,49923.0,73.8742,73.9173,73.7276,73.7362,49923.0
2017-05-04 09:45:00,85.52,85.52,85.38,85.42,102798.0,73.7448,73.7448,73.6241,73.6586,102798.0
2017-05-04 09:50:00,85.44,85.49,85.34,85.35,55659.0,73.6759,73.719,73.5896,73.5983,55659.0
2017-05-04 09:55:00,85.34,85.4,85.15,85.19,47623.0,73.5896,73.6414,73.4258,73.4603,47623.0
2017-05-04 10:00:00,85.2,85.4,85.14,85.32,54001.0,73.4689,73.6414,73.4172,73.5724,54001.0
2017-05-04 10:05:00,85.3,85.33,85.21,85.26,25690.0,73.5551,73.581,73.4775,73.5206,25690.0
2017-05-04 10:10:00,85.25,85.28,85.18,85.2,40667.0,73.512,73.5379,73.4517,73.4689,40667.0
2017-05-04 10:15:00,85.2,85.31,85.19,85.29,28283.0,73.4689,73.5638,73.4603,73.5465,28283.0
2017-05-04 10:20:00,85.29,85.34,85.28,85.29,34506.0,73.5465,73.5896,73.5379,73.5465,34506.0
2017-05-04 10:25:00,85.3,85.33,85.22,85.27,47871.0,73.5551,73.581,73.4862,73.5293,47871.0
2017-05-04 10:30:00,85.27,85.27,85.2,85.24,37716.0,73.5293,73.5293,73.4689,73.5034,37716.0
2017-05-04 10:35:00,85.24,85.4,85.24,85.4,34510.0,73.5034,73.6414,73.5034,73.6414,34510.0
2017-05-04 10:40:00,85.39,85.5,85.37,85.4,35353.0,73.6327,73.7276,73.6155,73.6414,35353.0
2017-05-04 10:45:00,85.39,85.42,85.37,85.38,22221.0,73.6327,73.6586,73.6155,73.6241,22221.0
2017-05-04 10:50:00,85.38,85.48,85.38,85.44,27507.0,73.6241,73.7104,73.6241,73.6759,27507.0
2017-05-04 10:55:00,85.44,85.45,85.35,85.41,27720.0,73.6759,73.6845,73.5983,73.65,27720.0
2017-05-04 11:00:00,85.41,85.41,85.36,85.38,25463.0,73.65,73.65,73.6069,73.6241,25463.0
2017-05-04 11:05:00,85.39,85.39,85.33,85.34,28819.0,73.6327,73.6327,73.581,73.5896,28819.0
2017-05-04 11:10:00,85.34,85.37,85.31,85.34,18140.0,73.5896,73.6155,73.5638,73.5896,18140.0
2017-05-04 11:15:00,85.34,85.34,85.28,85.31,21712.0,73.5896,73.5896,73.5379,73.5638,21712.0
2017-05-04 11:20:00,85.3,85.4,85.3,85.4,31641.0,73.5551,73.6414,73.5551,73.6414,31641.0
2017-05-04 11:25:00,85.39,85.39,85.31,85.33,25418.0,73.6327,73.6327,73.5638,73.581,25418.0
2017-05-04 11:30:00,85.33,85.37,85.32,85.37,15828.0,73.581,73.6155,73.5724,73.6155,15828.0
2017-05-04 11:35:00,85.37,85.4,85.34,85.37,25969.0,73.6155,73.6414,73.5896,73.6155,25969.0
2017-05-04 11:40:00,85.37,85.45,85.35,85.45,23081.0,73.6155,73.6845,73.5983,73.6845,23081.0
2017-05-04 11:45:00,85.44,85.46,85.41,85.44,17675.0,73.6759,73.6931,73.65,73.6759,17675.0
2017-05-04 11:50:00,85.44,85.49,85.42,85.48,21627.0,73.6759,73.719,73.6586,73.7104,21627.0
2017-05-04 11:55:00,85.48,85.48,85.36,85.39,22799.0,73.7104,73.7104,73.6069,73.6327,22799.0
2017-05-04 12:00:00,85.39,85.39,85.22,85.22,35099.0,73.6327,73.6327,73.4862,73.4862,35099.0
2017-05-04 12:05:00,85.22,85.26,85.16,85.16,29765.0,73.4862,73.5206,73.4344,73.4344,29765.0
2017-05-04 12:10:00,85.16,85.19,85.1,85.1,28840.0,73.4344,73.4603,73.3827,73.3827,28840.0
2017-05-04 12:15:00,85.1,85.12,85.0,85.0,40189.0,73.3827,73.3999,73.2964,73.2964,40189.0
2017-05-04 12:20:00,85.01,85.08,85.0,85.07,28418.0,73.3051,73.3654,73.2964,73.3568,28418.0
2017-05-04 12:25:00,85.07,85.09,85.0,85.02,32566.0,73.3568,73.3741,73.2964,73.3137,32566.0
2017-05-04 12:30:00,85.01,85.06,85.01,85.06,22757.0,73.3051,73.3482,73.3051,73.3482,22757.0
2017-05-04 12:35:00,85.06,85.09,85.03,85.07,22826.0,73.3482,73.3741,73.3223,73.3568,22826.0
2017-05-04 12:40:00,85.08,85.09,85.05,85.06,42353.0,73.3654,73.3741,73.3396,73.3482,42353.0
2017-05-04 12:45:00,85.06,85.17,85.06,85.17,19749.0,73.3482,73.443,73.3482,73.443,19749.0
2017-05-04 12:50:00,85.17,85.19,85.13,85.13,20803.0,73.443,73.4603,73.4085,73.4085,20803.0
2017-05-04 12:55:00,85.14,85.16,85.12,85.15,38762.0,73.4172,73.4344,73.3999,73.4258,38762.0
2017-05-04 13:00:00,85.16,85.19,85.09,85.13,41582.0,73.4344,73.4603,73.3741,73.4085,41582.0
2017-05-04 13:05:00,85.13,85.15,85.1,85.11,21643.0,73.4085,73.4258,73.3827,73.3913,21643.0
2017-05-04 13:10:00,85.11,85.2,85.11,85.18,17820.0,73.3913,73.4689,73.3913,73.4517,17820.0
2017-05-04 13:15:00,85.18,85.2,85.13,85.18,16992.0,73.4517,73.4689,73.4085,73.4517,16992.0
2017-05-04 13:20:00,85.18,85.23,85.17,85.21,13126.0,73.4517,73.4948,73.443,73.4775,13126.0
2017-05-04 13:25:00,85.2,85.21,85.16,85.17,37238.0,73.4689,73.4775,73.4344,73.443,37238.0
2017-05-04 13:30:00,85.16,85.17,85.11,85.13,17999.0,73.4344,73.443,73.3913,73.4085,17999.0
2017-05-04 13:35:00,85.13,85.22,85.11,85.21,13807.0,73.4085,73.4862,73.3913,73.4775,13807.0
2017-05-04 13:40:00,85.21,85.27,85.2,85.27,12904.0,73.4775,73.5293,73.4689,73.5293,12904.0
2017-05-04 13:45:00,85.28,85.4,85.27,85.4,25638.0,73.5379,73.6414,73.5293,73.6414,25638.0
2017-05-04 13:50:00,85.4,85.4,85.3,85.3,25552.0,73.6414,73.6414,73.5551,73.5551,25552.0
2017-05-04 13:55:00,85.3,85.31,85.23,85.27,20239.0,73.5551,73.5638,73.4948,73.5293,20239.0
2017-05-04 14:00:00,85.27,85.32,85.26,85.28,25349.0,73.5293,73.5724,73.5206,73.5379,25349.0
2017-05-04 14:05:00,85.28,85.29,85.26,85.28,33897.0,73.5379,73.5465,73.5206,73.5379,33897.0
2017-05-04 14:10:00,85.28,85.37,85.27,85.37,22094.0,73.5379,73.6155,73.5293,73.6155,22094.0
2017-05-04 14:15:00,85.37,85.42,85.3,85.31,37820.0,73.6155,73.6586,73.5551,73.5638,37820.0
2017-05-04 14:20:00,85.31,85.32,85.21,85.26,16705.0,73.5638,73.5724,73.4775,73.5206,16705.0
2017-05-04 14:25:00,85.27,85.34,85.25,85.32,13779.0,73.5293,73.5896,73.512,73.5724,13779.0
2017-05-04 14:30:00,85.32,85.35,85.31,85.31,26723.0,73.5724,73.5983,73.5638,73.5638,26723.0
2017-05-04 14:35:00,85.32,85.34,85.24,85.33,26377.0,73.5724,73.5896,73.5034,73.581,26377.0
2017-05-04 14:40:00,85.34,85.38,85.3,85.33,42912.0,73.5896,73.6241,73.5551,73.581,42912.0
2017-05-04 14:45:00,85.33,85.36,85.32,85.34,30776.0,73.581,73.6069,73.5724,73.5896,30776.0
2017-05-04 14:50:00,85.34,85.34,85.28,85.32,52843.0,73.5896,73.5896,73.5379,73.5724,52843.0
2017-05-04 14:55:00,85.32,85.32,85.23,85.29,47369.0,73.5724,73.5724,73.4948,73.5465,47369.0
2017-05-04 15:00:00,85.29,85.35,85.26,85.35,36648.0,73.5465,73.5983,73.5206,73.5983,36648.0
2017-05-04 15:05:00,85.35,85.35,85.26,85.29,43632.0,73.5983,73.5983,73.5206,73.5465,43632.0
2017-05-04 15:10:00,85.29,85.31,85.24,85.3,74901.0,73.5465,73.5638,73.5034,73.5551,74901.0
2017-05-04 15:15:00,85.29,85.36,85.28,85.34,25157.0,73.5465,73.6069,73.5379,73.5896,25157.0
2017-05-04 15:20:00,85.35,85.36,85.3,85.34,28207.0,73.5983,73.6069,73.5551,73.5896,28207.0
2017-05-04 15:25:00,85.34,85.37,85.31,85.31,35659.0,73.5896,73.6155,73.5638,73.5638,35659.0
2017-05-04 15:30:00,85.31,85.35,85.28,85.34,47657.0,73.5638,73.5983,73.5379,73.5896,47657.0
2017-05-04 15:35:00,85.33,85.33,85.28,85.32,71892.0,73.581,73.581,73.5379,73.5724,71892.0
2017-05-04 15:40:00,85.31,85.35,85.31,85.34,43422.0,73.5638,73.5983,73.5638,73.5896,43422.0
2017-05-04 15:45:00,85.35,85.41,85.34,85.39,74274.0,73.5983,73.65,73.5896,73.6327,74274.0
2017-05-04 15:50:00,85.38,85.44,85.36,85.38,76217.0,73.6241,73.6759,73.6069,73.6241,76217.0
2017-05-04 15:55:00,85.38,85.39,85.3,85.38,152107.0,73.6241,73.6327,73.5551,73.6241,152107.0
2017-05-05 09:30:00,85.7,85.7,85.42,85.49,78651.0,73.9001,73.9001,73.6586,73.719,78651.0
2017-05-05 09:35:00,85.48,85.48,85.37,85.42,31220.0,73.7104,73.7104,73.6155,73.6586,31220.0
2017-05-05 09:40:00,85.42,85.51,85.37,85.47,33955.0,73.6586,73.7362,73.6155,73.7017,33955.0
2017-05-05 09:45:00,85.46,85.47,85.34,85.38,46645.0,73.6931,73.7017,73.5896,73.6241,46645.0
2017-05-05 09:50:00,85.38,85.42,85.32,85.32,44948.0,73.6241,73.6586,73.5724,73.5724,44948.0
2017-05-05 09:55:00,85.33,85.34,85.25,85.31,31649.0,73.581,73.5896,73.512,73.5638,31649.0
2017-05-05 10:00:00,85.31,85.32,85.23,85.32,41974.0,73.5638,73.5724,73.4948,73.5724,41974.0
2017-05-05 10:05:00,85.32,85.43,85.3,85.43,33943.0,73.5724,73.6672,73.5551,73.6672,33943.0
2017-05-05 10:10:00,85.42,85.48,85.4,85.41,23634.0,73.6586,73.7104,73.6414,73.65,23634.0
2017-05-05 10:15:00,85.42,85.44,85.36,85.39,19660.0,73.6586,73.6759,73.6069,73.6327,19660.0
2017-05-05 10:20:00,85.39,85.41,85.36,85.38,26154.0,73.6327,73.65,73.6069,73.6241,26154.0
2017-05-05 10:25:00,85.38,85.38,85.24,85.28,23462.0,73.6241,73.6241,73.5034,73.5379,23462.0
2017-05-05 10:30:00,85.29,85.31,85.09,85.11,34089.0,73.5465,73.5638,73.3741,73.3913,34089.0
2017-05-05 10:35:00,85.12,85.21,85.1,85.18,26593.0,73.3999,73.4775,73.3827,73.4517,26593.0
2017-05-05 10:40:00,85.19,85.22,85.15,85.22,20794.0,73.4603,73.4862,73.4258,73.4862,20794.0
2017-05-05 10:45:00,85.23,85.29,85.2,85.27,16434.0,73.4948,73.5465,73.4689,73.5293,16434.0
2017-05-05 10:50:00,85.28,85.32,85.25,85.26,28277.0,73.5379,73.5724,73.512,73.5206,28277.0
2017-05-05 10:55:00,85.26,85.33,85.23,85.31,43337.0,73.5206,73.581,73.4948,73.5638,43337.0
2017-05-05 11:00:00,85.31,85.38,85.22,85.38,30530.0,73.5638,73.6241,73.4862,73.6241,30530.0
2017-05-05 11:05:00,85.39,85.41,85.37,85.39,21202.0,73.6327,73.65,73.6155,73.6327,21202.0
2017-05-05 11:10:00,85.39,85.51,85.38,85.51,29197.0,73.6327,73.7362,73.6241,73.7362,29197.0
2017-05-05 11:15:00,85.52,85.56,85.46,85.56,25834.0,73.7448,73.7793,73.6931,73.7793,25834.0
2017-05-05 11:20:00,85.55,85.58,85.53,85.53,27806.0,73.7707,73.7966,73.7535,73.7535,27806.0
2017-05-05 11:25:00,85.54,85.54,85.41,85.44,21296.0,73.7621,73.7621,73.65,73.6759,21296.0
2017-05-05 11:30:00,85.44,85.53,85.43,85.53,18930.0,73.6759,73.7535,73.6672,73.7535,18930.0
2017-05-05 11:35:00,85.53,85.59,85.52,85.59,18499.0,73.7535,73.8052,73.7448,73.8052,18499.0
2017-05-05 11:40:00,85.59,85.61,85.54,85.56,27199.0,73.8052,73.8225,73.7621,73.7793,27199.0
2017-05-05 11:45:00,85.57,85.7,85.57,85.62,42543.0,73.788,73.9001,73.788,73.8311,42543.0
2017-05-05 11:50:00,85.62,85.65,85.56,85.65,19939.0,73.8311,73.857,73.7793,73.857,19939.0
2017-05-05 11:55:00,85.65,85.69,85.64,85.68,30655.0,73.857,73.8914,73.8483,73.8828,30655.0
2017-05-05 12:00:00,85.68,85.69,85.64,85.69,29127.0,73.8828,73.8914,73.8483,73.8914,29127.0
2017-05-05 12:05:00,85.68,85.71,85.64,85.66,43319.0,73.8828,73.9087,73.8483,73.8656,43319.0
2017-05-05 12:10:00,85.65,85.66,85.61,85.66,16699.0,73.857,73.8656,73.8225,73.8656,16699.0
2017-05-05 12:15:00,85.66,85.66,85.59,85.62,24836.0,73.8656,73.8656,73.8052,73.8311,24836.0
2017-05-05 12:20:00,85.61,85.64,85.56,85.58,12464.0,73.8225,73.8483,73.7793,73.7966,12464.0
2017-05-05 12:25:00,85.58,85.6,85.57,85.59,13761.0,73.7966,73.8138,73.788,73.8052,13761.0
2017-05-05 12:30:00,85.59,85.59,85.43,85.45,27689.0,73.8052,73.8052,73.6672,73.6845,27689.0
2017-05-05 12:35:00,85.46,85.59,85.46,85.56,25162.0,73.6931,73.8052,73.6931,73.7793,25162.0
2017-05-05 12:40:00,85.56,85.63,85.55,85.63,16704.0,73.7793,73.8397,73.7707,73.8397,16704.0
2017-05-05 12:45:00,85.64,85.65,85.59,85.64,27928.0,73.8483,73.857,73.8052,73.8483,27928.0
2017-05-05 12:50:00,85.64,85.67,85.58,85.62,17443.0,73.8483,73.8742,73.7966,73.8311,17443.0
2017-05-05 12:55:00,85.61,85.68,85.57,85.67,19342.0,73.8225,73.8828,73.788,73.8742,19342.0
2017-05-05 13:00:00,85.67,85.69,85.64,85.68,15531.0,73.8742,73.8914,73.8483,73.8828,15531.0
2017-05-05 13:05:00,85.68,85.71,85.64,85.7,24932.0,73.8828,73.9087,73.8483,73.9001,24932.0
2017-05-05 13:10:00,85.7,85.73,85.69,85.71,36868.0,73.9001,73.9259,73.8914,73.9087,36868.0
2017-05-05 13:15:00,85.71,85.72,85.69,85.72,34825.0,73.9087,73.9173,73.8914,73.9173,34825.0
2017-05-05 13:20:00,85.72,85.74,85.71,85.73,18083.0,73.9173,73.9346,73.9087,73.9259,18083.0
2017-05-05 13:25:00,85.72,85.76,85.7,85.72,27398.0,73.9173,73.9518,73.9001,73.9173,27398.0
2017-05-05 13:30:00,85.73,85.74,85.7,85.71,19721.0,73.9259,73.9346,73.9001,73.9087,19721.0
2017-05-05 13:35:00,85.71,85.77,85.71,85.77,14547.0,73.9087,73.9604,73.9087,73.9604,14547.0
2017-05-05 13:40:00,85.78,85.82,85.77,85.81,33805.0,73.9691,74.0035,73.9604,73.9949,33805.0
2017-05-05 13:45:00,85.81,85.81,85.77,85.78,33892.0,73.9949,73.9949,73.9604,73.9691,33892.0
2017-05-05 13:50:00,85.78,85.83,85.75,85.82,36759.0,73.9691,74.0122,73.9432,74.0035,36759.0
2017-05-05 13:55:00,85.83,85.86,85.82,85.84,18493.0,74.0122,74.038,74.0035,74.0208,18493.0
2017-05-05 14:00:00,85.84,85.92,85.84,85.9,21581.0,74.0208,74.0898,74.0208,74.0725,21581.0
2017-05-05 14:05:00,85.91,85.92,85.86,85.91,40663.0,74.0812,74.0898,74.038,74.0812,40663.0
2017-05-05 14:10:00,85.91,85.92,85.85,85.9,35164.0,74.0812,74.0898,74.0294,74.0725,35164.0
2017-05-05 14:15:00,85.9,85.95,85.89,85.94,23289.0,74.0725,74.1156,74.0639,74.107,23289.0
2017-05-05 14:20:00,85.93,85.93,85.89,85.92,26807.0,74.0984,74.0984,74.0639,74.0898,26807.0
2017-05-05 14:25:00,85.92,85.93,85.87,85.9,40081.0,74.0898,74.0984,74.0467,74.0725,40081.0
2017-05-05 14:30:00,85.91,85.95,85.89,85.9,20618.0,74.0812,74.1156,74.0639,74.0725,20618.0
2017-05-05 14:35:00,85.9,85.95,85.89,85.93,22984.0,74.0725,74.1156,74.0639,74.0984,22984.0
2017-05-05 14:40:00,85.92,85.96,85.89,85.94,29799.0,74.0898,74.1243,74.0639,74.107,29799.0
2017-05-05 14:45:00,85.94,85.99,85.92,85.94,49293.0,74.107,74.1501,74.0898,74.107,49293.0
2017-05-05 14:50:00,85.94,85.96,85.87,85.88,35376.0,74.107,74.1243,74.0467,74.0553,35376.0
2017-05-05 14:55:00,85.88,85.89,85.82,85.82,27191.0,74.0553,74.0639,74.0035,74.0035,27191.0
2017-05-05 15:00:00,85.83,85.84,85.75,85.76,42581.0,74.0122,74.0208,73.9432,73.9518,42581.0
2017-05-05 15:05:00,85.76,85.84,85.76,85.8,28843.0,73.9518,74.0208,73.9518,73.9863,28843.0
2017-05-05 15:10:00,85.79,85.83,85.79,85.8,40930.0,73.9777,74.0122,73.9777,73.9863,40930.0
2017-05-05 15:15:00,85.8,85.83,85.77,85.82,19140.0,73.9863,74.0122,73.9604,74.0035,19140.0
2017-05-05 15:20:00,85.82,85.83,85.79,85.83,15729.0,74.0035,74.0122,73.9777,74.0122,15729.0
2017-05-05 15:25:00,85.83,85.87,85.82,85.84,21184.0,74.0122,74.0467,74.0035,74.0208,21184.0
2017-05-05 15:30:00,85.84,85.86,85.8,85.83,31541.0,74.0208,74.038,73.9863,74.0122,31541.0
2017-05-05 15:35:00,85.83,85.89,85.81,85.84,50971.0,74.0122,74.0639,73.9949,74.0208,50971.0
2017-05-05 15:40:00,85.84,85.88,85.79,85.87,73422.0,74.0208,74.0553,73.9777,74.0467,73422.0
2017-05-05 15:45:00,85.87,85.95,85.84,85.94,71630.0,74.0467,74.1156,74.0208,74.107,71630.0
2017-05-05 15:50:00,85.94,85.97,85.93,85.97,76638.0,74.107,74.1329,74.0984,74.1329,76638.0
2017-05-05 15:55:00,85.97,86.0,85.96,86.0,160906.0,74.1329,74.1588,74.1243,74.1588,160906.0
2017-05-08 09:30:00,85.97,86.15,85.71,85.87,92005.0,74.1329,74.2881,73.9087,74.0467,92005.0
2017-05-08 09:35:00,85.91,86.13,85.91,86.03,34291.0,74.0812,74.2709,74.0812,74.1846,34291.0
2017-05-08 09:40:00,86.05,86.07,86.0,86.07,19757.0,74.2019,74.2191,74.1588,74.2191,19757.0
2017-05-08 09:45:00,86.07,86.07,85.91,85.93,29238.0,74.2191,74.2191,74.0812,74.0984,29238.0
2017-05-08 09:50:00,85.93,86.08,85.93,86.03,40748.0,74.0984,74.2277,74.0984,74.1846,40748.0
2017-05-08 09:55:00,86.03,86.05,85.98,86.01,39475.0,74.1846,74.2019,74.1415,74.1674,39475.0
2017-05-08 10:00:00,86.01,86.13,85.98,86.09,47756.0,74.1674,74.2709,74.1415,74.2364,47756.0
2017-05-08 10:05:00,86.1,86.11,86.04,86.05,29148.0,74.245,74.2536,74.1933,74.2019,29148.0
2017-05-08 10:10:00,86.04,86.05,85.98,86.0,37335.0,74.1933,74.2019,74.1415,74.1588,37335.0
2017-05-08 10:15:00,86.0,86.02,85.94,86.0,23440.0,74.1588,74.176,74.107,74.1588,23440.0
2017-05-08 10:20:00,86.01,86.04,85.98,86.01,36243.0,74.1674,74.1933,74.1415,74.1674,36243.0
2017-05-08 10:25:00,86.01,86.02,85.96,85.98,28316.0,74.1674,74.176,74.1243,74.1415,28316.0
2017-05-08 10:30:00,86.01,86.01,85.95,85.99,38666.0,74.1674,74.1674,74.1156,74.1501,38666.0
2017-05-08 10:35:00,85.99,86.0,85.76,85.76,46764.0,74.1501,74.1588,73.9518,73.9518,46764.0
2017-05-08 10:40:00,85.76,85.89,85.74,85.89,44756.0,73.9518,74.0639,73.9346,74.0639,44756.0
2017-05-08 10:45:00,85.89,85.89,85.82,85.83,36814.0,74.0639,74.0639,74.0035,74.0122,36814.0
2017-05-08 10:50:00,85.83,85.83,85.68,85.69,45395.0,74.0122,74.0122,73.8828,73.8914,45395.0
2017-05-08 10:55:00,85.7,85.77,85.7,85.72,25517.0,73.9001,73.9604,73.9001,73.9173,25517.0
2017-05-08 11:00:00,85.72,85.79,85.72,85.77,25507.0,73.9173,73.9777,73.9173,73.9604,25507.0
2017-05-08 11:05:00,85.77,85.79,85.67,85.67,36063.0,73.9604,73.9777,73.8742,73.8742,36063.0
2017-05-08 11:10:00,85.67,85.67,85.55,85.56,75135.0,73.8742,73.8742,73.7707,73.7793,75135.0
2017-05-08 11:15:00,85.56,85.56,85.45,85.52,72579.0,73.7793,73.7793,73.6845,73.7448,72579.0
2017-05-08 11:20:00,85.52,85.56,85.48,85.48,41449.0,73.7448,73.7793,73.7104,73.7104,41449.0
2017-05-08 11:25:00,85.5,85.5,85.41,85.47,61180.0,73.7276,73.7276,73.65,73.7017,61180.0
2017-05-08 11:30:00,85.48,85.69,85.47,85.66,42386.0,73.7104,73.8914,73.7017,73.8656,42386.0
2017-05-08 11:35:00,85.68,85.76,85.68,85.7,28250.0,73.8828,73.9518,73.8828,73.9001,28250.0
2017-05-08 11:40:00,85.7,85.79,85.69,85.75,81988.0,73.9001,73.9777,73.8914,73.9432,81988.0
2017-05-08 11:45:00,85.75,85.84,85.72,85.84,15741.0,73.9432,74.0208,73.9173,74.0208,15741.0
2017-05-08 11:50:00,85.84,85.85,85.72,85.73,38912.0,74.0208,74.0294,73.9173,73.9259,38912.0
2017-05-08 11:55:00,85.72,85.74,85.69,85.73,32342.0,73.9173,73.9346,73.8914,73.9259,32342.0
2017-05-08 12:00:00,85.73,85.74,85.68,85.69,18529.0,73.9259,73.9346,73.8828,73.8914,18529.0
2017-05-08 12:05:00,85.69,85.71,85.65,85.7,31026.0,73.8914,73.9087,73.857,73.9001,31026.0
2017-05-08 12:10:00,85.69,85.74,85.69,85.71,24061.0,73.8914,73.9346,73.8914,73.9087,24061.0
2017-05-08 12:15:00,85.7,85.71,85.67,85.7,22322.0,73.9001,73.9087,73.8742,73.9001,22322.0
2017-05-08 12:20:00,85.7,85.76,85.7,85.75,22223.0,73.9001,73.9518,73.9001,73.9432,22223.0
2017-05-08 12:25:00,85.76,85.82,85.75,85.8,21578.0,73.9518,74.0035,73.9432,73.9863,21578.0
2017-05-08 12:30:00,85.81,85.85,85.79,85.85,26060.0,73.9949,74.0294,73.9777,74.0294,26060.0
2017-05-08 12:35:00,85.85,85.91,85.83,85.91,18788.0,74.0294,74.0812,74.0122,74.0812,18788.0
2017-05-08 12:40:00,85.9,85.92,85.84,85.9,23944.0,74.0725,74.0898,74.0208,74.0725,23944.0
2017-05-08 12:45:00,85.91,85.95,85.89,85.94,19624.0,74.0812,74.1156,74.0639,74.107,19624.0
2017-05-08 12:50:00,85.93,85.96,85.91,85.96,17702.0,74.0984,74.1243,74.0812,74.1243,17702.0
2017-05-08 12:55:00,85.95,86.07,85.94,86.06,55118.0,74.1156,74.2191,74.107,74.2105,55118.0
2017-05-08 13:00:00,86.07,86.12,86.04,86.11,72831.0,74.2191,74.2622,74.1933,74.2536,72831.0
2017-05-08 13:05:00,86.11,86.12,86.05,86.07,33652.0,74.2536,74.2622,74.2019,74.2191,33652.0
2017-05-08 13:10:00,86.07,86.07,85.96,85.98,31097.0,74.2191,74.2191,74.1243,74.1415,31097.0
2017-05-08 13:15:00,85.98,86.06,85.98,86.05,23637.0,74.1415,74.2105,74.1415,74.2019,23637.0
2017-05-08 13:20:00,86.06,86.15,86.06,86.15,23697.0,74.2105,74.2881,74.2105,74.2881,23697.0
2017-05-08 13:25:00,86.16,86.18,86.13,86.17,26134.0,74.2967,74.314,74.2709,74.3054,26134.0
2017-05-08 13:30:00,86.17,86.18,86.14,86.15,51004.0,74.3054,74.314,74.2795,74.2881,51004.0
2017-05-08 13:35:00,86.15,86.15,86.08,86.09,27302.0,74.2881,74.2881,74.2277,74.2364,27302.0
2017-05-08 13:40:00,86.08,86.09,86.04,86.05,24174.0,74.2277,74.2364,74.1933,74.2019,24174.0
2017-05-08 13:45:00,86.04,86.11,86.01,86.11,25435.0,74.1933,74.2536,74.1674,74.2536,25435.0
2017-05-08 13:50:00,86.11,86.12,86.07,86.08,57870.0,74.2536,74.2622,74.2191,74.2277,57870.0
2017-05-08 13:55:00,86.08,86.12,86.05,86.05,30634.0,74.2277,74.2622,74.2019,74.2019,30634.0
2017-05-08 14:00:00,86.05,86.1,86.05,86.08,36831.0,74.2019,74.245,74.2019,74.2277,36831.0
2017-05-08 14:05:00,86.08,86.09,86.0,86.0,45530.0,74.2277,74.2364,74.1588,74.1588,45530.0
2017-05-08 14:10:00,86.0,86.0,85.95,85.97,27851.0,74.1588,74.1588,74.1156,74.1329,27851.0
2017-05-08 14:15:00,85.97,85.97,85.89,85.91,33729.0,74.1329,74.1329,74.0639,74.0812,33729.0
2017-05-08 14:20:00,85.91,86.02,85.91,86.01,20911.0,74.0812,74.176,74.0812,74.1674,20911.0
2017-05-08 14:25:00,86.01,86.05,86.0,86.01,21967.0,74.1674,74.2019,74.1588,74.1674,21967.0
2017-05-08 14:30:00,86.01,86.01,85.96,85.99,24406.0,74.1674,74.1674,74.1243,74.1501,24406.0
2017-05-08 14:35:00,85.99,86.0,85.93,85.93,23962.0,74.1501,74.1588,74.0984,74.0984,23962.0
2017-05-08 14:40:00,85.93,85.96,85.87,85.89,33585.0,74.0984,74.1243,74.0467,74.0639,33585.0
2017-05-08 14:45:00,85.89,85.9,85.81,85.81,73785.0,74.0639,74.0725,73.9949,73.9949,73785.0
2017-05-08 14:50:00,85.81,85.81,85.74,85.79,70900.0,73.9949,73.9949,73.9346,73.9777,70900.0
2017-05-08 14:55:00,85.8,85.8,85.74,85.8,43783.0,73.9863,73.9863,73.9346,73.9863,43783.0
2017-05-08 15:00:00,85.8,85.86,85.78,85.84,30867.0,73.9863,74.038,73.9691,74.0208,30867.0
2017-05-08 15:05:00,85.85,85.86,85.79,85.79,34744.0,74.0294,74.038,73.9777,73.9777,34744.0
2017-05-08 15:10:00,85.8,85.84,85.79,85.83,32745.0,73.9863,74.0208,73.9777,74.0122,32745.0
2017-05-08 15:15:00,85.83,85.83,85.77,85.77,33447.0,74.0122,74.0122,73.9604,73.9604,33447.0
2017-05-08 15:20:00,85.77,85.82,85.76,85.81,47725.0,73.9604,74.0035,73.9518,73.9949,47725.0
2017-05-08 15:25:00,85.81,85.81,85.77,85.77,31321.0,73.9949,73.9949,73.9604,73.9604,31321.0
2017-05-08 15:30:00,85.77,85.87,85.77,85.87,62484.0,73.9604,74.0467,73.9604,74.0467,62484.0
2017-05-08 15:35:00,85.86,85.91,85.85,85.89,59158.0,74.038,74.0812,74.0294,74.0639,59158.0
2017-05-08 15:40:00,85.89,85.96,85.88,85.93,67028.0,74.0639,74.1243,74.0553,74.0984,67028.0
2017-05-08 15:45:00,85.94,85.97,85.84,85.86,126247.0,74.107,74.1329,74.0208,74.038,126247.0
2017-05-08 15:50:00,85.85,85.88,85.85,85.86,86128.0,74.0294,74.0553,74.0294,74.038,86128.0
2017-05-08 15:55:00,85.87,85.99,85.85,85.98,212102.0,74.0467,74.1501,74.0294,74.1415,212102.0
2017-05-09 09:30:00,86.2,86.25,85.9,86.15,62001.0,74.3312,74.3743,74.0725,74.2881,62001.0
2017-05-09 09:35:00,86.11,86.14,85.96,86.07,25348.0,74.2536,74.2795,74.1243,74.2191,25348.0
2017-05-09 09:40:00,86.07,86.13,86.03,86.09,48948.0,74.2191,74.2709,74.1846,74.2364,48948.0
2017-05-09 09:45:00,86.09,86.11,85.98,86.01,49649.0,74.2364,74.2536,74.1415,74.1674,49649.0
2017-05-09 09:50:00,86.01,86.01,85.87,85.93,38951.0,74.1674,74.1674,74.0467,74.0984,38951.0
2017-05-09 09:55:00,85.94,85.98,85.89,85.92,35712.0,74.107,74.1415,74.0639,74.0898,35712.0
2017-05-09 10:00:00,85.93,86.09,85.91,86.02,63034.0,74.0984,74.2364,74.0812,74.176,63034.0
2017-05-09 10:05:00,86.02,86.11,86.0,86.11,86640.0,74.176,74.2536,74.1588,74.2536,86640.0
2017-05-09 10:10:00,86.1,86.12,86.04,86.08,67418.0,74.245,74.2622,74.1933,74.2277,67418.0
2017-05-09 10:15:00,86.08,86.11,85.88,85.9,49032.0,74.2277,74.2536,74.0553,74.0725,49032.0
2017-05-09 10:20:00,85.89,85.92,85.8,85.82,49669.0,74.0639,74.0898,73.9863,74.0035,49669.0
2017-05-09 10:25:00,85.82,85.86,85.8,85.81,37364.0,74.0035,74.038,73.9863,73.9949,37364.0
2017-05-09 10:30:00,85.82,85.9,85.81,85.9,48560.0,74.0035,74.0725,73.9949,74.0725,48560.0
2017-05-09 10:35:00,85.9,85.91,85.85,85.9,52437.0,74.0725,74.0812,74.0294,74.0725,52437.0
2017-05-09 10:40:00,85.9,85.92,85.85,85.86,44163.0,74.0725,74.0898,74.0294,74.038,44163.0
2017-05-09 10:45:00,85.86,85.87,85.82,85.86,26661.0,74.038,74.0467,74.0035,74.038,26661.0
2017-05-09 10:50:00,85.86,85.92,85.84,85.91,41197.0,74.038,74.0898,74.0208,74.0812,41197.0
2017-05-09 10:55:00,85.91,85.93,85.84,85.84,36059.0,74.0812,74.0984,74.0208,74.0208,36059.0
2017-05-09 11:00:00,85.85,85.85,85.81,85.83,46996.0,74.0294,74.0294,73.9949,74.0122,46996.0
2017-05-09 11:05:00,85.82,85.91,85.8,85.87,31949.0,74.0035,74.0812,73.9863,74.0467,31949.0
2017-05-09 11:10:00,85.87,85.87,85.82,85.84,28407.0,74.0467,74.0467,74.0035,74.0208,28407.0
2017-05-09 11:15:00,85.84,85.85,85.75,85.75,35773.0,74.0208,74.0294,73.9432,73.9432,35773.0
2017-05-09 11:20:00,85.75,85.76,85.72,85.74,55709.0,73.9432,73.9518,73.9173,73.9346,55709.0
2017-05-09 11:25:00,85.75,85.81,85.73,85.78,56795.0,73.9432,73.9949,73.9259,73.9691,56795.0
2017-05-09 11:30:00,85.79,85.8,85.75,85.77,29585.0,73.9777,73.9863,73.9432,73.9604,29585.0
2017-05-09 11:35:00,85.78,85.79,85.75,85.75,39198.0,73.9691,73.9777,73.9432,73.9432,39198.0
2017-05-09 11:40:00,85.76,85.76,85.69,85.69,30310.0,73.9518,73.9518,73.8914,73.8914,30310.0
2017-05-09 11:45:00,85.7,85.76,85.69,85.75,59850.0,73.9001,73.9518,73.8914,73.9432,59850.0
2017-05-09 11:50:00,85.75,85.76,85.73,85.76,53434.0,73.9432,73.9518,73.9259,73.9518,53434.0
2017-05-09 11:55:00,85.77,85.8,85.76,85.78,32145.0,73.9604,73.9863,73.9518,73.9691,32145.0
2017-05-09 12:00:00,85.78,85.88,85.78,85.86,35522.0,73.9691,74.0553,73.9691,74.038,35522.0
2017-05-09 12:05:00,85.87,85.93,85.86,85.92,24232.0,74.0467,74.0984,74.038,74.0898,24232.0
2017-05-09 12:10:00,85.93,85.95,85.91,85.94,23908.0,74.0984,74.1156,74.0812,74.107,23908.0
2017-05-09 12:15:00,85.95,85.97,85.9,85.96,18562.0,74.1156,74.1329,74.0725,74.1243,18562.0
2017-05-09 12:20:00,85.97,85.97,85.9,85.91,21802.0,74.1329,74.1329,74.0725,74.0812,21802.0
2017-05-09 12:25:00,85.91,85.98,85.91,85.98,9164.0,74.0812,74.1415,74.0812,74.1415,9164.0
2017-05-09 12:30:00,85.97,85.97,85.89,85.93,21766.0,74.1329,74.1329,74.0639,74.0984,21766.0
2017-05-09 12:35:00,85.93,85.97,85.92,85.95,29493.0,74.0984,74.1329,74.0898,74.1156,29493.0
2017-05-09 12:40:00,85.95,86.0,85.94,86.0,65451.0,74.1156,74.1588,74.107,74.1588,65451.0
2017-05-09 12:45:00,85.99,86.03,85.98,86.02,39687.0,74.1501,74.1846,74.1415,74.176,39687.0
2017-05-09 12:50:00,86.02,86.03,85.98,86.01,12461.0,74.176,74.1846,74.1415,74.1674,12461.0
2017-05-09 12:55:00,86.01,86.01,85.95,85.98,13583.0,74.1674,74.1674,74.1156,74.1415,13583.0
2017-05-09 13:00:00,85.98,86.09,85.98,86.06,18377.0,74.1415,74.2364,74.1415,74.2105,18377.0
2017-05-09 13:05:00,86.06,86.09,86.02,86.08,32813.0,74.2105,74.2364,74.176,74.2277,32813.0
2017-05-09 13:10:00,86.09,86.09,86.02,86.04,19091.0,74.2364,74.2364,74.176,74.1933,19091.0
2017-05-09 13:15:00,86.05,86.05,85.99,85.99,24558.0,74.2019,74.2019,74.1501,74.1501,24558.0
2017-05-09 13:20:00,86.0,86.04,85.99,86.03,20207.0,74.1588,74.1933,74.1501,74.1846,20207.0
2017-05-09 13:25:00,86.03,86.03,85.86,85.88,60624.0,74.1846,74.1846,74.038,74.0553,60624.0
2017-05-09 13:30:00,85.87,85.89,85.83,85.83,27116.0,74.0467,74.0639,74.0122,74.0122,27116.0
2017-05-09 13:35:00,85.84,85.86,85.82,85.82,19553.0,74.0208,74.038,74.0035,74.0035,19553.0
2017-05-09 13:40:00,85.82,86.0,85.82,86.0,18920.0,74.0035,74.1588,74.0035,74.1588,18920.0
2017-05-09 13:45:00,85.99,86.02,85.96,85.96,13727.0,74.1501,74.176,74.1243,74.1243,13727.0
2017-05-09 13:50:00,85.95,86.04,85.95,86.01,16003.0,74.1156,74.1933,74.1156,74.1674,16003.0
2017-05-09 13:55:00,86.02,86.02,85.91,85.95,32935.0,74.176,74.176,74.0812,74.1156,32935.0
2017-05-09 14:00:00,85.96,85.98,85.87,85.88,46618.0,74.1243,74.1415,74.0467,74.0553,46618.0
2017-05-09 14:05:00,85.88,85.9,85.83,85.9,31606.0,74.0553,74.0725,74.0122,74.0725,31606.0
2017-05-09 14:10:00,85.89,85.89,85.83,85.84,21116.0,74.0639,74.0639,74.0122,74.0208,21116.0
2017-05-09 14:15:00,85.85,85.87,85.82,85.83,30701.0,74.0294,74.0467,74.0035,74.0122,30701.0
2017-05-09 14:20:00,85.83,85.9,85.82,85.84,49306.0,74.0122,74.0725,74.0035,74.0208,49306.0
2017-05-09 14:25:00,85.85,85.85,85.8,85.81,34023.0,74.0294,74.0294,73.9863,73.9949,34023.0
2017-05-09 14:30:00,85.81,85.82,85.74,85.74,67892.0,73.9949,74.0035,73.9346,73.9346,67892.0
2017-05-09 14:35:00,85.73,85.79,85.73,85.74,66157.0,73.9259,73.9777,73.9259,73.9346,66157.0
2017-05-09 14:40:00,85.75,85.76,85.67,85.7,61772.0,73.9432,73.9518,73.8742,73.9001,61772.0
2017-05-09 14:45:00,85.7,85.75,85.7,85.7,102043.0,73.9001,73.9432,73.9001,73.9001,102043.0
2017-05-09 14:50:00,85.7,85.71,85.68,85.7,32316.0,73.9001,73.9087,73.8828,73.9001,32316.0
2017-05-09 14:55:00,85.7,85.71,85.68,85.69,34553.0,73.9001,73.9087,73.8828,73.8914,34553.0
2017-05-09 15:00:00,85.7,85.73,85.67,85.72,56168.0,73.9001,73.9259,73.8742,73.9173,56168.0
2017-05-09 15:05:00,85.74,85.8,85.7,85.7,48066.0,73.9346,73.9863,73.9001,73.9001,48066.0
2017-05-09 15:10:00,85.71,85.76,85.7,85.75,39009.0,73.9087,73.9518,73.9001,73.9432,39009.0
2017-05-09 15:15:00,85.74,85.81,85.74,85.8,33695.0,73.9346,73.9949,73.9346,73.9863,33695.0
2017-05-09 15:20:00,85.79,85.84,85.78,85.81,90231.0,73.9777,74.0208,73.9691,73.9949,90231.0
2017-05-09 15:25:00,85.81,85.83,85.79,85.79,36760.0,73.9949,74.0122,73.9777,73.9777,36760.0
2017-05-09 15:30:00,85.79,85.8,85.74,85.78,40925.0,73.9777,73.9863,73.9346,73.9691,40925.0
2017-05-09 15:35:00,85.79,85.81,85.68,85.72,59341.0,73.9777,73.9949,73.8828,73.9173,59341.0
2017-05-09 15:40:00,85.71,85.73,85.61,85.7,76176.0,73.9087,73.9259,73.8225,73.9001,76176.0
2017-05-09 15:45:00,85.7,85.83,85.69,85.75,102485.0,73.9001,74.0122,73.8914,73.9432,102485.0
2017-05-09 15:50:00,85.76,85.79,85.74,85.76,66372.0,73.9518,73.9777,73.9346,73.9518,66372.0
2017-05-09 15:55:00,85.76,85.84,85.75,85.83,143533.0,73.9518,74.0208,73.9432,74.0122,143533.0
2017-05-10 09:30:00,85.87,85.96,85.51,85.81,89665.0,74.0467,74.1243,73.7362,73.9949,89665.0
2017-05-10 09:35:00,85.81,86.0,85.75,85.89,168408.0,73.9949,74.1588,73.9432,74.0639,168408.0
2017-05-10 09:40:00,85.93,86.0,85.84,85.93,55233.0,74.0984,74.1588,74.0208,74.0984,55233.0
2017-05-10 09:45:00,85.92,85.94,85.77,85.83,63135.0,74.0898,74.107,73.9604,74.0122,63135.0
2017-05-10 09:50:00,85.83,85.87,85.73,85.85,53009.0,74.0122,74.0467,73.9259,74.0294,53009.0
2017-05-10 09:55:00,85.85,85.88,85.7,85.7,39207.0,74.0294,74.0553,73.9001,73.9001,39207.0
2017-05-10 10:00:00,85.7,85.9,85.68,85.9,148375.0,73.9001,74.0725,73.8828,74.0725,148375.0
2017-05-10 10:05:00,85.9,85.95,85.84,85.84,60055.0,74.0725,74.1156,74.0208,74.0208,60055.0
2017-05-10 10:10:00,85.85,85.93,85.83,85.87,41454.0,74.0294,74.0984,74.0122,74.0467,41454.0
2017-05-10 10:15:00,85.87,85.87,85.69,85.69,29880.0,74.0467,74.0467,73.8914,73.8914,29880.0
2017-05-10 10:20:00,85.7,85.73,85.66,85.72,23018.0,73.9001,73.9259,73.8656,73.9173,23018.0
2017-05-10 10:25:00,85.71,85.72,85.56,85.59,35775.0,73.9087,73.9173,73.7793,73.8052,35775.0
2017-05-10 10:30:00,85.59,85.59,85.52,85.58,46970.0,73.8052,73.8052,73.7448,73.7966,46970.0
2017-05-10 10:35:00,85.58,85.64,85.57,85.59,29269.0,73.7966,73.8483,73.788,73.8052,29269.0
2017-05-10 10:40:00,85.59,85.68,85.55,85.68,83384.0,73.8052,73.8828,73.7707,73.8828,83384.0
2017-05-10 10:45:00,85.69,85.72,85.6,85.6,45563.0,73.8914,73.9173,73.8138,73.8138,45563.0
2017-05-10 10:50:00,85.61,85.61,85.54,85.58,37929.0,73.8225,73.8225,73.7621,73.7966,37929.0
2017-05-10 10:55:00,85.58,85.58,85.45,85.5,101498.0,73.7966,73.7966,73.6845,73.7276,101498.0
2017-05-10 11:00:00,85.49,85.54,85.46,85.51,74472.0,73.719,73.7621,73.6931,73.7362,74472.0
2017-05-10 11:05:00,85.51,85.54,85.49,85.51,66012.0,73.7362,73.7621,73.719,73.7362,66012.0
2017-05-10 11:10:00,85.5,85.55,85.49,85.54,72874.0,73.7276,73.7707,73.719,73.7621,72874.0
2017-05-10 11:15:00,85.55,85.6,85.54,85.55,53401.0,73.7707,73.8138,73.7621,73.7707,53401.0
2017-05-10 11:20:00,85.55,85.55,85.52,85.54,25024.0,73.7707,73.7707,73.7448,73.7621,25024.0
2017-05-10 11:25:00,85.54,85.59,85.51,85.59,40648.0,73.7621,73.8052,73.7362,73.8052,40648.0
2017-05-10 11:30:00,85.59,85.59,85.53,85.56,31656.0,73.8052,73.8052,73.7535,73.7793,31656.0
2017-05-10 11:35:00,85.58,85.63,85.57,85.61,29521.0,73.7966,73.8397,73.788,73.8225,29521.0
2017-05-10 11:40:00,85.61,85.61,85.53,85.56,39880.0,73.8225,73.8225,73.7535,73.7793,39880.0
2017-05-10 11:45:00,85.57,85.65,85.57,85.62,24978.0,73.788,73.857,73.788,73.8311,24978.0
2017-05-10 11:50:00,85.62,85.67,85.58,85.67,28685.0,73.8311,73.8742,73.7966,73.8742,28685.0
2017-05-10 11:55:00,85.67,85.7,85.65,85.65,23119.0,73.8742,73.9001,73.857,73.857,23119.0
2017-05-10 12:00:00,85.66,85.72,85.65,85.71,23814.0,73.8656,73.9173,73.857,73.9087,23814.0
2017-05-10 12:05:00,85.72,85.73,85.68,85.7,19096.0,73.9173,73.9259,73.8828,73.9001,19096.0
2017-05-10 12:10:00,85.69,85.71,85.68,85.71,14838.0,73.8914,73.9087,73.8828,73.9087,14838.0
2017-05-10 12:15:00,85.71,85.77,85.68,85.76,51666.0,73.9087,73.9604,73.8828,73.9518,51666.0
2017-05-10 12:20:00,85.76,85.86,85.7,85.85,237538.0,73.9518,74.038,73.9001,74.0294,237538.0
2017-05-10 12:25:00,85.85,85.88,85.84,85.84,15479.0,74.0294,74.0553,74.0208,74.0208,15479.0
2017-05-10 12:30:00,85.85,85.86,85.79,85.79,23415.0,74.0294,74.038,73.9777,73.9777,23415.0
2017-05-10 12:35:00,85.79,85.8,85.72,85.72,24952.0,73.9777,73.9863,73.9173,73.9173,24952.0
2017-05-10 12:40:00,85.72,85.73,85.7,85.72,18469.0,73.9173,73.9259,73.9001,73.9173,18469.0
2017-05-10 12:45:00,85.73,85.78,85.73,85.76,28637.0,73.9259,73.9691,73.9259,73.9518,28637.0
2017-05-10 12:50:00,85.76,85.79,85.74,85.78,17963.0,73.9518,73.9777,73.9346,73.9691,17963.0
2017-05-10 12:55:00,85.78,85.78,85.72,85.76,23323.0,73.9691,73.9691,73.9173,73.9518,23323.0
2017-05-10 13:00:00,85.76,85.81,85.75,85.77,21393.0,73.9518,73.9949,73.9432,73.9604,21393.0
2017-05-10 13:05:00,85.78,85.79,85.75,85.77,26262.0,73.9691,73.9777,73.9432,73.9604,26262.0
2017-05-10 13:10:00,85.77,85.78,85.74,85.75,21878.0,73.9604,73.9691,73.9346,73.9432,21878.0
2017-05-10 13:15:00,85.75,85.78,85.74,85.77,27881.0,73.9432,73.9691,73.9346,73.9604,27881.0
2017-05-10 13:20:00,85.77,85.77,85.73,85.76,23113.0,73.9604,73.9604,73.9259,73.9518,23113.0
2017-05-10 13:25:00,85.77,85.82,85.76,85.8,26548.0,73.9604,74.0035,73.9518,73.9863,26548.0
2017-05-10 13:30:00,85.8,85.81,85.78,85.8,28880.0,73.9863,73.9949,73.9691,73.9863,28880.0
2017-05-10 13:35:00,85.8,85.83,85.79,85.83,22036.0,73.9863,74.0122,73.9777,74.0122,22036.0
2017-05-10 13:40:00,85.82,85.87,85.81,85.84,20711.0,74.0035,74.0467,73.9949,74.0208,20711.0
2017-05-10 13:45:00,85.84,85.94,85.83,85.92,59697.0,74.0208,74.107,74.0122,74.0898,59697.0
2017-05-10 13:50:00,85.93,85.94,85.91,85.91,88985.0,74.0984,74.107,74.0812,74.0812,88985.0
2017-05-10 13:55:00,85.91,85.93,85.85,85.86,76598.0,74.0812,74.0984,74.0294,74.038,76598.0
2017-05-10 14:00:00,85.86,85.88,85.81,85.82,26550.0,74.038,74.0553,73.9949,74.0035,26550.0
2017-05-10 14:05:00,85.83,85.85,85.75,85.82,71891.0,74.0122,74.0294,73.9432,74.0035,71891.0
2017-05-10 14:10:00,85.83,85.91,85.83,85.91,52004.0,74.0122,74.0812,74.0122,74.0812,52004.0
2017-05-10 14:15:00,85.91,86.0,85.91,85.97,53409.0,74.0812,74.1588,74.0812,74.1329,53409.0
2017-05-10 14:20:00,85.97,85.97,85.89,85.92,26445.0,74.1329,74.1329,74.0639,74.0898,26445.0
2017-05-10 14:25:00,85.92,85.94,85.86,85.88,33686.0,74.0898,74.107,74.038,74.0553,33686.0
2017-05-10 14:30:00,85.87,85.89,85.87,85.88,37981.0,74.0467,74.0639,74.0467,74.0553,37981.0
2017-05-10 14:35:00,85.88,85.88,85.82,85.83,39321.0,74.0553,74.0553,74.0035,74.0122,39321.0
2017-05-10 14:40:00,85.83,85.92,85.77,85.91,67274.0,74.0122,74.0898,73.9604,74.0812,67274.0
2017-05-10 14:45:00,85.91,85.98,85.9,85.97,30808.0,74.0812,74.1415,74.0725,74.1329,30808.0
2017-05-10 14:50:00,85.97,86.03,85.96,86.03,72486.0,74.1329,74.1846,74.1243,74.1846,72486.0
2017-05-10 14:55:00,86.03,86.04,86.0,86.04,52939.0,74.1846,74.1933,74.1588,74.1933,52939.0
2017-05-10 15:00:00,86.04,86.1,86.02,86.1,50214.0,74.1933,74.245,74.176,74.245,50214.0
2017-05-10 15:05:00,86.09,86.11,86.02,86.02,40292.0,74.2364,74.2536,74.176,74.176,40292.0
2017-05-10 15:10:00,86.01,86.03,86.01,86.03,42038.0,74.1674,74.1846,74.1674,74.1846,42038.0
2017-05-10 15:15:00,86.04,86.09,86.03,86.08,40543.0,74.1933,74.2364,74.1846,74.2277,40543.0
2017-05-10 15:20:00,86.07,86.07,85.98,85.99,41178.0,74.2191,74.2191,74.1415,74.1501,41178.0
2017-05-10 15:25:00,85.98,86.0,85.95,85.98,37279.0,74.1415,74.1588,74.1156,74.1415,37279.0
2017-05-10 15:30:00,85.98,86.02,85.95,85.99,51082.0,74.1415,74.176,74.1156,74.1501,51082.0
2017-05-10 15:35:00,86.0,86.07,85.97,86.06,58677.0,74.1588,74.2191,74.1329,74.2105,58677.0
2017-05-10 15:40:00,86.06,86.1,86.0,86.07,60753.0,74.2105,74.245,74.1588,74.2191,60753.0
2017-05-10 15:45:00,86.07,86.1,86.07,86.1,107242.0,74.2191,74.245,74.2191,74.245,107242.0
2017-05-10 15:50:00,86.11,86.12,86.03,86.05,120929.0,74.2536,74.2622,74.1846,74.2019,120929.0
2017-05-10 15:55:00,86.04,86.13,86.04,86.07,197118.0,74.1933,74.2709,74.1933,74.2191,197118.0
2017-05-11 09:30:00,85.75,85.82,85.43,85.5,132330.0,73.9432,74.0035,73.6672,73.7276,132330.0
2017-05-11 09:35:00,85.5,85.52,85.1,85.1,89125.0,73.7276,73.7448,73.3827,73.3827,89125.0
2017-05-11 09:40:00,85.1,85.4,85.0,85.26,81168.0,73.3827,73.6414,73.2964,73.5206,81168.0
2017-05-11 09:45:00,85.24,85.25,84.85,84.93,214307.0,73.5034,73.512,73.1671,73.2361,214307.0
2017-05-11 09:50:00,84.93,84.98,84.55,84.62,136618.0,73.2361,73.2792,72.9084,72.9688,136618.0
2017-05-11 09:55:00,84.62,84.63,84.26,84.35,173142.0,72.9688,72.9774,72.6583,72.7359,173142.0
2017-05-11 10:00:00,84.36,84.5,84.29,84.29,155953.0,72.7446,72.8653,72.6842,72.6842,155953.0
2017-05-11 10:05:00,84.3,84.42,84.21,84.38,123401.0,72.6928,72.7963,72.6152,72.7618,123401.0
2017-05-11 10:10:00,84.39,84.58,84.35,84.5,184682.0,72.7704,72.9343,72.7359,72.8653,184682.0
2017-05-11 10:15:00,84.5,84.55,84.4,84.4,59187.0,72.8653,72.9084,72.7791,72.7791,59187.0
2017-05-11 10:20:00,84.41,84.42,84.22,84.29,80414.0,72.7877,72.7963,72.6238,72.6842,80414.0
2017-05-11 10:25:00,84.31,84.33,84.27,84.3,64994.0,72.7015,72.7187,72.667,72.6928,64994.0
2017-05-11 10:30:00,84.29,84.31,84.18,84.25,97477.0,72.6842,72.7015,72.5894,72.6497,97477.0
2017-05-11 10:35:00,84.25,84.37,84.24,84.36,75064.0,72.6497,72.7532,72.6411,72.7446,75064.0
2017-05-11 10:40:00,84.36,84.4,84.34,84.37,70708.0,72.7446,72.7791,72.7273,72.7532,70708.0
2017-05-11 10:45:00,84.37,84.47,84.36,84.43,46212.0,72.7532,72.8394,72.7446,72.8049,46212.0
2017-05-11 10:50:00,84.44,84.44,84.26,84.27,149881.0,72.8136,72.8136,72.6583,72.667,149881.0
2017-05-11 10:55:00,84.29,84.31,84.27,84.3,79801.0,72.6842,72.7015,72.667,72.6928,79801.0
2017-05-11 11:00:00,84.3,84.38,84.29,84.35,163956.0,72.6928,72.7618,72.6842,72.7359,163956.0
2017-05-11 11:05:00,84.35,84.37,84.33,84.34,69672.0,72.7359,72.7532,72.7187,72.7273,69672.0
2017-05-11 11:10:00,84.35,84.36,84.31,84.32,62824.0,72.7359,72.7446,72.7015,72.7101,62824.0
2017-05-11 11:15:00,84.32,84.36,84.28,84.28,82352.0,72.7101,72.7446,72.6756,72.6756,82352.0
2017-05-11 11:20:00,84.27,84.33,84.27,84.3,63813.0,72.667,72.7187,72.667,72.6928,63813.0
2017-05-11 11:25:00,84.3,84.31,84.25,84.29,50453.0,72.6928,72.7015,72.6497,72.6842,50453.0
2017-05-11 11:30:00,84.29,84.47,84.27,84.41,78260.0,72.6842,72.8394,72.667,72.7877,78260.0
2017-05-11 11:35:00,84.41,84.42,84.38,84.41,47256.0,72.7877,72.7963,72.7618,72.7877,47256.0
2017-05-11 11:40:00,84.4,84.42,84.38,84.41,37169.0,72.7791,72.7963,72.7618,72.7877,37169.0
2017-05-11 11:45:00,84.41,84.42,84.36,84.41,29307.0,72.7877,72.7963,72.7446,72.7877,29307.0
2017-05-11 11:50:00,84.41,84.45,84.38,84.44,44643.0,72.7877,72.8222,72.7618,72.8136,44643.0
2017-05-11 11:55:00,84.44,84.63,84.44,84.56,84861.0,72.8136,72.9774,72.8136,72.917,84861.0
2017-05-11 12:00:00,84.56,84.64,84.56,84.61,33861.0,72.917,72.986,72.917,72.9601,33861.0
2017-05-11 12:05:00,84.61,84.69,84.6,84.65,65489.0,72.9601,73.0291,72.9515,72.9946,65489.0
2017-05-11 12:10:00,84.65,84.65,84.59,84.62,41505.0,72.9946,72.9946,72.9429,72.9688,41505.0
2017-05-11 12:15:00,84.62,84.82,84.61,84.81,70580.0,72.9688,73.1412,72.9601,73.1326,70580.0
2017-05-11 12:20:00,84.82,84.82,84.73,84.76,51022.0,73.1412,73.1412,73.0636,73.0895,51022.0
2017-05-11 12:25:00,84.76,84.82,84.72,84.81,48419.0,73.0895,73.1412,73.055,73.1326,48419.0
2017-05-11 12:30:00,84.8,84.84,84.79,84.8,37040.0,73.124,73.1585,73.1154,73.124,37040.0
2017-05-11 12:35:00,84.8,84.81,84.74,84.76,31774.0,73.124,73.1326,73.0722,73.0895,31774.0
2017-05-11 12:40:00,84.75,84.78,84.74,84.78,36329.0,73.0809,73.1067,73.0722,73.1067,36329.0
2017-05-11 12:45:00,84.78,84.78,84.73,84.75,31116.0,73.1067,73.1067,73.0636,73.0809,31116.0
2017-05-11 12:50:00,84.75,84.75,84.64,84.66,46722.0,73.0809,73.0809,72.986,73.0033,46722.0
2017-05-11 12:55:00,84.66,84.71,84.64,84.66,36302.0,73.0033,73.0464,72.986,73.0033,36302.0
2017-05-11 13:00:00,84.65,84.7,84.64,84.69,40062.0,72.9946,73.0378,72.986,73.0291,40062.0
2017-05-11 13:05:00,84.7,84.75,84.69,84.75,35687.0,73.0378,73.0809,73.0291,73.0809,35687.0
2017-05-11 13:10:00,84.75,84.79,84.71,84.79,39618.0,73.0809,73.1154,73.0464,73.1154,39618.0
2017-05-11 13:15:00,84.8,84.81,84.78,84.8,99375.0,73.124,73.1326,73.1067,73.124,99375.0
2017-05-11 13:20:00,84.81,84.83,84.74,84.77,20774.0,73.1326,73.1499,73.0722,73.0981,20774.0
2017-05-11 13:25:00,84.77,84.78,84.71,84.72,31174.0,73.0981,73.1067,73.0464,73.055,31174.0
2017-05-11 13:30:00,84.72,84.78,84.71,84.77,30322.0,73.055,73.1067,73.0464,73.0981,30322.0
2017-05-11 13:35:00,84.77,84.79,84.74,84.79,26383.0,73.0981,73.1154,73.0722,73.1154,26383.0
2017-05-11 13:40:00,84.79,84.87,84.78,84.84,33960.0,73.1154,73.1843,73.1067,73.1585,33960.0
2017-05-11 13:45:00,84.84,84.86,84.81,84.83,47855.0,73.1585,73.1757,73.1326,73.1499,47855.0
2017-05-11 13:50:00,84.82,84.82,84.73,84.75,43080.0,73.1412,73.1412,73.0636,73.0809,43080.0
2017-05-11 13:55:00,84.75,84.79,84.73,84.78,44420.0,73.0809,73.1154,73.0636,73.1067,44420.0
2017-05-11 14:00:00,84.78,84.78,84.7,84.72,41952.0,73.1067,73.1067,73.0378,73.055,41952.0
2017-05-11 14:05:00,84.72,84.75,84.64,84.67,39766.0,73.055,73.0809,72.986,73.0119,39766.0
2017-05-11 14:10:00,84.68,84.69,84.64,84.66,36633.0,73.0205,73.0291,72.986,73.0033,36633.0
2017-05-11 14:15:00,84.67,84.67,84.59,84.66,57051.0,73.0119,73.0119,72.9429,73.0033,57051.0
2017-05-11 14:20:00,84.66,84.68,84.63,84.64,56418.0,73.0033,73.0205,72.9774,72.986,56418.0
2017-05-11 14:25:00,84.65,84.68,84.62,84.67,35111.0,72.9946,73.0205,72.9688,73.0119,35111.0
2017-05-11 14:30:00,84.67,84.69,84.61,84.63,28643.0,73.0119,73.0291,72.9601,72.9774,28643.0
2017-05-11 14:35:00,84.63,84.64,84.56,84.59,46482.0,72.9774,72.986,72.917,72.9429,46482.0
2017-05-11 14:40:00,84.59,84.61,84.57,84.61,23646.0,72.9429,72.9601,72.9257,72.9601,23646.0
2017-05-11 14:45:00,84.6,84.61,84.56,84.57,46253.0,72.9515,72.9601,72.917,72.9257,46253.0
2017-05-11 14:50:00,84.56,84.58,84.54,84.55,35549.0,72.917,72.9343,72.8998,72.9084,35549.0
2017-05-11 14:55:00,84.54,84.56,84.46,84.53,61759.0,72.8998,72.917,72.8308,72.8912,61759.0
2017-05-11 15:00:00,84.54,84.62,84.54,84.61,52152.0,72.8998,72.9688,72.8998,72.9601,52152.0
2017-05-11 15:05:00,84.6,84.65,84.59,84.62,48203.0,72.9515,72.9946,72.9429,72.9688,48203.0
2017-05-11 15:10:00,84.62,84.66,84.62,84.66,50723.0,72.9688,73.0033,72.9688,73.0033,50723.0
2017-05-11 15:15:00,84.65,84.66,84.62,84.63,30028.0,72.9946,73.0033,72.9688,72.9774,30028.0
2017-05-11 15:20:00,84.62,84.64,84.56,84.59,49089.0,72.9688,72.986,72.917,72.9429,49089.0
2017-05-11 15:25:00,84.59,84.59,84.51,84.55,51926.0,72.9429,72.9429,72.8739,72.9084,51926.0
2017-05-11 15:30:00,84.54,84.58,84.51,84.58,69544.0,72.8998,72.9343,72.8739,72.9343,69544.0
2017-05-11 15:35:00,84.58,84.65,84.57,84.61,181946.0,72.9343,72.9946,72.9257,72.9601,181946.0
2017-05-11 15:40:00,84.61,84.62,84.58,84.59,115110.0,72.9601,72.9688,72.9343,72.9429,115110.0
2017-05-11 15:45:00,84.59,84.61,84.57,84.6,170279.0,72.9429,72.9601,72.9257,72.9515,170279.0
2017-05-11 15:50:00,84.61,84.71,84.6,84.67,122999.0,72.9601,73.0464,72.9515,73.0119,122999.0
2017-05-11 15:55:00,84.66,84.71,84.63,84.69,250774.0,73.0033,73.0464,72.9774,73.0291,250774.0
2017-05-12 09:30:00,84.7,84.8,84.45,84.47,68374.0,73.0378,73.124,72.8222,72.8394,68374.0
2017-05-12 09:35:00,84.47,84.51,84.29,84.42,35590.0,72.8394,72.8739,72.6842,72.7963,35590.0
2017-05-12 09:40:00,84.43,84.51,84.35,84.49,71627.0,72.8049,72.8739,72.7359,72.8567,71627.0
2017-05-12 09:45:00,84.5,84.61,84.49,84.6,77793.0,72.8653,72.9601,72.8567,72.9515,77793.0
2017-05-12 09:50:00,84.59,84.61,84.48,84.57,72477.0,72.9429,72.9601,72.848,72.9257,72477.0
2017-05-12 09:55:00,84.57,84.67,84.54,84.67,68612.0,72.9257,73.0119,72.8998,73.0119,68612.0
2017-05-12 10:00:00,84.67,84.7,84.58,84.62,67323.0,73.0119,73.0378,72.9343,72.9688,67323.0
2017-05-12 10:05:00,84.62,84.71,84.61,84.71,57963.0,72.9688,73.0464,72.9601,73.0464,57963.0
2017-05-12 10:10:00,84.72,84.78,84.48,84.75,109552.0,73.055,73.1067,72.848,73.0809,109552.0
2017-05-12 10:15:00,84.75,84.8,84.67,84.71,105924.0,73.0809,73.124,73.0119,73.0464,105924.0
2017-05-12 10:20:00,84.71,84.91,84.71,84.83,70794.0,73.0464,73.2188,73.0464,73.1499,70794.0
2017-05-12 10:25:00,84.83,84.83,84.68,84.69,63665.0,73.1499,73.1499,73.0205,73.0291,63665.0
2017-05-12 10:30:00,84.7,84.81,84.68,84.78,52766.0,73.0378,73.1326,73.0205,73.1067,52766.0
2017-05-12 10:35:00,84.79,84.81,84.7,84.7,43427.0,73.1154,73.1326,73.0378,73.0378,43427.0
2017-05-12 10:40:00,84.71,84.76,84.7,84.74,64479.0,73.0464,73.0895,73.0378,73.0722,64479.0
2017-05-12 10:45:00,84.75,84.76,84.6,84.66,38516.0,73.0809,73.0895,72.9515,73.0033,38516.0
2017-05-12 10:50:00,84.67,84.7,84.57,84.63,48429.0,73.0119,73.0378,72.9257,72.9774,48429.0
2017-05-12 10:55:00,84.62,84.71,84.58,84.7,26638.0,72.9688,73.0464,72.9343,73.0378,26638.0
2017-05-12 11:00:00,84.69,84.79,84.69,84.78,51392.0,73.0291,73.1154,73.0291,73.1067,51392.0
2017-05-12 11:05:00,84.78,84.95,84.78,84.86,54483.0,73.1067,73.2533,73.1067,73.1757,54483.0
2017-05-12 11:10:00,84.86,84.95,84.85,84.86,43183.0,73.1757,73.2533,73.1671,73.1757,43183.0
2017-05-12 11:15:00,84.86,84.96,84.86,84.9,34299.0,73.1757,73.262,73.1757,73.2102,34299.0
2017-05-12 11:20:00,84.91,85.03,84.91,84.94,36054.0,73.2188,73.3223,73.2188,73.2447,36054.0
2017-05-12 11:25:00,84.93,84.98,84.86,84.9,27436.0,73.2361,73.2792,73.1757,73.2102,27436.0
2017-05-12 11:30:00,84.9,84.91,84.84,84.86,45711.0,73.2102,73.2188,73.1585,73.1757,45711.0
2017-05-12 11:35:00,84.86,84.88,84.77,84.79,37916.0,73.1757,73.193,73.0981,73.1154,37916.0
2017-05-12 11:40:00,84.79,84.8,84.72,84.73,29294.0,73.1154,73.124,73.055,73.0636,29294.0
2017-05-12 11:45:00,84.73,84.76,84.71,84.71,25526.0,73.0636,73.0895,73.0464,73.0464,25526.0
2017-05-12 11:50:00,84.71,84.72,84.68,84.68,23117.0,73.0464,73.055,73.0205,73.0205,23117.0
2017-05-12 11:55:00,84.69,84.69,84.62,84.69,33060.0,73.0291,73.0291,72.9688,73.0291,33060.0
2017-05-12 12:00:00,84.69,84.72,84.64,84.69,24519.0,73.0291,73.055,72.986,73.0291,24519.0
2017-05-12 12:05:00,84.69,84.74,84.68,84.72,20994.0,73.0291,73.0722,73.0205,73.055,20994.0
2017-05-12 12:10:00,84.72,84.75,84.71,84.74,22765.0,73.055,73.0809,73.0464,73.0722,22765.0
2017-05-12 12:15:00,84.75,84.78,84.69,84.7,19723.0,73.0809,73.1067,73.0291,73.0378,19723.0
2017-05-12 12:20:00,84.69,84.72,84.69,84.71,12707.0,73.0291,73.055,73.0291,73.0464,12707.0
2017-05-12 12:25:00,84.72,84.78,84.72,84.75,15617.0,73.055,73.1067,73.055,73.0809,15617.0
2017-05-12 12:30:00,84.74,84.79,84.74,84.77,18580.0,73.0722,73.1154,73.0722,73.0981,18580.0
2017-05-12 12:35:00,84.77,84.77,84.74,84.75,17783.0,73.0981,73.0981,73.0722,73.0809,17783.0
2017-05-12 12:40:00,84.76,84.77,84.74,84.75,11371.0,73.0895,73.0981,73.0722,73.0809,11371.0
2017-05-12 12:45:00,84.75,84.78,84.75,84.75,17604.0,73.0809,73.1067,73.0809,73.0809,17604.0
2017-05-12 12:50:00,84.76,84.76,84.71,84.73,14760.0,73.0895,73.0895,73.0464,73.0636,14760.0
2017-05-12 12:55:00,84.72,84.76,84.7,84.75,18310.0,73.055,73.0895,73.0378,73.0809,18310.0
2017-05-12 13:00:00,84.75,84.76,84.73,84.75,15071.0,73.0809,73.0895,73.0636,73.0809,15071.0
2017-05-12 13:05:00,84.74,84.77,84.73,84.74,17332.0,73.0722,73.0981,73.0636,73.0722,17332.0
2017-05-12 13:10:00,84.74,84.76,84.72,84.75,15982.0,73.0722,73.0895,73.055,73.0809,15982.0
2017-05-12 13:15:00,84.75,84.77,84.74,84.74,15824.0,73.0809,73.0981,73.0722,73.0722,15824.0
2017-05-12 13:20:00,84.75,84.75,84.72,84.72,12800.0,73.0809,73.0809,73.055,73.055,12800.0
2017-05-12 13:25:00,84.72,84.75,84.71,84.73,17690.0,73.055,73.0809,73.0464,73.0636,17690.0
2017-05-12 13:30:00,84.73,84.76,84.69,84.7,16695.0,73.0636,73.0895,73.0291,73.0378,16695.0
2017-05-12 13:35:00,84.69,84.71,84.65,84.66,20899.0,73.0291,73.0464,72.9946,73.0033,20899.0
2017-05-12 13:40:00,84.66,84.69,84.61,84.62,25028.0,73.0033,73.0291,72.9601,72.9688,25028.0
2017-05-12 13:45:00,84.63,84.64,84.51,84.51,38215.0,72.9774,72.986,72.8739,72.8739,38215.0
2017-05-12 13:50:00,84.52,84.6,84.51,84.57,25546.0,72.8825,72.9515,72.8739,72.9257,25546.0
2017-05-12 13:55:00,84.58,84.61,84.54,84.56,23046.0,72.9343,72.9601,72.8998,72.917,23046.0
2017-05-12 14:00:00,84.56,84.57,84.5,84.51,29660.0,72.917,72.9257,72.8653,72.8739,29660.0
2017-05-12 14:05:00,84.52,84.54,84.49,84.54,27558.0,72.8825,72.8998,72.8567,72.8998,27558.0
2017-05-12 14:10:00,84.53,84.63,84.52,84.63,27645.0,72.8912,72.9774,72.8825,72.9774,27645.0
2017-05-12 14:15:00,84.64,84.64,84.58,84.58,22079.0,72.986,72.986,72.9343,72.9343,22079.0
2017-05-12 14:20:00,84.59,84.63,84.57,84.57,20242.0,72.9429,72.9774,72.9257,72.9257,20242.0
2017-05-12 14:25:00,84.57,84.62,84.55,84.61,11837.0,72.9257,72.9688,72.9084,72.9601,11837.0
2017-05-12 14:30:00,84.61,84.61,84.56,84.58,35865.0,72.9601,72.9601,72.917,72.9343,35865.0
2017-05-12 14:35:00,84.59,84.6,84.57,84.59,24252.0,72.9429,72.9515,72.9257,72.9429,24252.0
2017-05-12 14:40:00,84.59,84.63,84.58,84.59,32528.0,72.9429,72.9774,72.9343,72.9429,32528.0
2017-05-12 14:45:00,84.58,84.63,84.57,84.63,30767.0,72.9343,72.9774,72.9257,72.9774,30767.0
2017-05-12 14:50:00,84.64,84.68,84.62,84.67,33782.0,72.986,73.0205,72.9688,73.0119,33782.0
2017-05-12 14:55:00,84.67,84.7,84.64,84.65,27047.0,73.0119,73.0378,72.986,72.9946,27047.0
2017-05-12 15:00:00,84.65,84.7,84.62,84.69,48380.0,72.9946,73.0378,72.9688,73.0291,48380.0
2017-05-12 15:05:00,84.69,84.7,84.68,84.69,14460.0,73.0291,73.0378,73.0205,73.0291,14460.0
2017-05-12 15:10:00,84.69,84.7,84.67,84.68,23288.0,73.0291,73.0378,73.0119,73.0205,23288.0
2017-05-12 15:15:00,84.68,84.73,84.67,84.7,29818.0,73.0205,73.0636,73.0119,73.0378,29818.0
2017-05-12 15:20:00,84.7,84.73,84.7,84.71,31990.0,73.0378,73.0636,73.0378,73.0464,31990.0
2017-05-12 15:25:00,84.71,84.74,84.67,84.67,44070.0,73.0464,73.0722,73.0119,73.0119,44070.0
2017-05-12 15:30:00,84.68,84.73,84.67,84.72,35179.0,73.0205,73.0636,73.0119,73.055,35179.0
2017-05-12 15:35:00,84.71,84.73,84.67,84.72,33468.0,73.0464,73.0636,73.0119,73.055,33468.0
2017-05-12 15:40:00,84.72,84.78,84.72,84.77,48378.0,73.055,73.1067,73.055,73.0981,48378.0
2017-05-12 15:45:00,84.77,84.78,84.71,84.75,79141.0,73.0981,73.1067,73.0464,73.0809,79141.0
2017-05-12 15:50:00,84.75,84.78,84.73,84.73,58539.0,73.0809,73.1067,73.0636,73.0636,58539.0
2017-05-12 15:55:00,84.73,84.79,84.72,84.78,123179.0,73.0636,73.1154,73.055,73.1067,123179.0
2017-05-15 09:30:00,85.16,85.84,85.16,85.65,154527.0,73.4344,74.0208,73.4344,73.857,154527.0
2017-05-15 09:35:00,85.68,85.74,85.5,85.56,57871.0,73.8828,73.9346,73.7276,73.7793,57871.0
2017-05-15 09:40:00,85.55,85.61,85.41,85.45,73226.0,73.7707,73.8225,73.65,73.6845,73226.0
2017-05-15 09:45:00,85.44,85.44,85.24,85.44,68145.0,73.6759,73.6759,73.5034,73.6759,68145.0
2017-05-15 09:50:00,85.45,85.56,85.39,85.54,59515.0,73.6845,73.7793,73.6327,73.7621,59515.0
2017-05-15 09:55:00,85.55,85.55,85.4,85.41,57432.0,73.7707,73.7707,73.6414,73.65,57432.0
2017-05-15 10:00:00,85.42,85.54,85.41,85.54,49427.0,73.6586,73.7621,73.65,73.7621,49427.0
2017-05-15 10:05:00,85.54,85.6,85.53,85.59,52157.0,73.7621,73.8138,73.7535,73.8052,52157.0
2017-05-15 10:10:00,85.59,85.59,85.48,85.58,45449.0,73.8052,73.8052,73.7104,73.7966,45449.0
2017-05-15 10:15:00,85.59,85.64,85.5,85.51,46832.0,73.8052,73.8483,73.7276,73.7362,46832.0
2017-05-15 10:20:00,85.51,85.6,85.5,85.58,66093.0,73.7362,73.8138,73.7276,73.7966,66093.0
2017-05-15 10:25:00,85.58,85.6,85.57,85.59,39095.0,73.7966,73.8138,73.788,73.8052,39095.0
2017-05-15 10:30:00,85.6,85.73,85.59,85.73,86343.0,73.8138,73.9259,73.8052,73.9259,86343.0
2017-05-15 10:35:00,85.73,85.74,85.7,85.74,42770.0,73.9259,73.9346,73.9001,73.9346,42770.0
2017-05-15 10:40:00,85.73,85.75,85.69,85.73,46076.0,73.9259,73.9432,73.8914,73.9259,46076.0
2017-05-15 10:45:00,85.74,85.76,85.72,85.75,28551.0,73.9346,73.9518,73.9173,73.9432,28551.0
2017-05-15 10:50:00,85.76,85.87,85.74,85.84,62200.0,73.9518,74.0467,73.9346,74.0208,62200.0
2017-05-15 10:55:00,85.84,85.9,85.77,85.9,36655.0,74.0208,74.0725,73.9604,74.0725,36655.0
2017-05-15 11:00:00,85.9,86.0,85.9,85.99,53451.0,74.0725,74.1588,74.0725,74.1501,53451.0
2017-05-15 11:05:00,85.99,86.04,85.99,86.03,58691.0,74.1501,74.1933,74.1501,74.1846,58691.0
2017-05-15 11:10:00,86.03,86.05,85.93,85.94,28688.0,74.1846,74.2019,74.0984,74.107,28688.0
2017-05-15 11:15:00,85.94,86.06,85.93,86.06,30307.0,74.107,74.2105,74.0984,74.2105,30307.0
2017-05-15 11:20:00,86.05,86.06,85.86,85.89,32537.0,74.2019,74.2105,74.038,74.0639,32537.0
2017-05-15 11:25:00,85.9,85.99,85.89,85.97,23237.0,74.0725,74.1501,74.0639,74.1329,23237.0
2017-05-15 11:30:00,85.97,85.98,85.91,85.92,22015.0,74.1329,74.1415,74.0812,74.0898,22015.0
2017-05-15 11:35:00,85.92,85.92,85.84,85.85,27646.0,74.0898,74.0898,74.0208,74.0294,27646.0
2017-05-15 11:40:00,85.84,85.84,85.77,85.77,29051.0,74.0208,74.0208,73.9604,73.9604,29051.0
2017-05-15 11:45:00,85.77,85.78,85.7,85.7,25291.0,73.9604,73.9691,73.9001,73.9001,25291.0
2017-05-15 11:50:00,85.71,85.75,85.68,85.68,21050.0,73.9087,73.9432,73.8828,73.8828,21050.0
2017-05-15 11:55:00,85.68,85.69,85.64,85.65,39004.0,73.8828,73.8914,73.8483,73.857,39004.0
2017-05-15 12:00:00,85.65,85.69,85.63,85.63,30038.0,73.857,73.8914,73.8397,73.8397,30038.0
2017-05-15 12:05:00,85.63,85.63,85.55,85.56,30008.0,73.8397,73.8397,73.7707,73.7793,30008.0
2017-05-15 12:10:00,85.57,85.61,85.54,85.55,18183.0,73.788,73.8225,73.7621,73.7707,18183.0
2017-05-15 12:15:00,85.55,85.58,85.52,85.53,19983.0,73.7707,73.7966,73.7448,73.7535,19983.0
2017-05-15 12:20:00,85.54,85.58,85.51,85.55,15416.0,73.7621,73.7966,73.7362,73.7707,15416.0
2017-05-15 12:25:00,85.55,85.58,85.51,85.58,23576.0,73.7707,73.7966,73.7362,73.7966,23576.0
2017-05-15 12:30:00,85.58,85.6,85.57,85.58,13004.0,73.7966,73.8138,73.788,73.7966,13004.0
2017-05-15 12:35:00,85.58,85.61,85.58,85.6,22240.0,73.7966,73.8225,73.7966,73.8138,22240.0
2017-05-15 12:40:00,85.59,85.61,85.54,85.58,28098.0,73.8052,73.8225,73.7621,73.7966,28098.0
2017-05-15 12:45:00,85.58,85.63,85.56,85.62,11245.0,73.7966,73.8397,73.7793,73.8311,11245.0
2017-05-15 12:50:00,85.63,85.63,85.57,85.57,12813.0,73.8397,73.8397,73.788,73.788,12813.0
2017-05-15 12:55:00,85.57,85.57,85.53,85.53,10809.0,73.788,73.788,73.7535,73.7535,10809.0
2017-05-15 13:00:00,85.54,85.55,85.51,85.53,26885.0,73.7621,73.7707,73.7362,73.7535,26885.0
2017-05-15 13:05:00,85.54,85.54,85.5,85.52,20748.0,73.7621,73.7621,73.7276,73.7448,20748.0
2017-05-15 13:10:00,85.51,85.52,85.45,85.47,31441.0,73.7362,73.7448,73.6845,73.7017,31441.0
2017-05-15 13:15:00,85.46,85.47,85.42,85.43,22477.0,73.6931,73.7017,73.6586,73.6672,22477.0
2017-05-15 13:20:00,85.44,85.47,85.43,85.43,20685.0,73.6759,73.7017,73.6672,73.6672,20685.0
2017-05-15 13:25:00,85.42,85.43,85.38,85.39,25610.0,73.6586,73.6672,73.6241,73.6327,25610.0
2017-05-15 13:30:00,85.38,85.45,85.38,85.42,23826.0,73.6241,73.6845,73.6241,73.6586,23826.0
2017-05-15 13:35:00,85.43,85.46,85.42,85.42,18350.0,73.6672,73.6931,73.6586,73.6586,18350.0
2017-05-15 13:40:00,85.42,85.43,85.37,85.39,109012.0,73.6586,73.6672,73.6155,73.6327,109012.0
2017-05-15 13:45:00,85.4,85.4,85.34,85.35,20426.0,73.6414,73.6414,73.5896,73.5983,20426.0
2017-05-15 13:50:00,85.35,85.35,85.23,85.27,68272.0,73.5983,73.5983,73.4948,73.5293,68272.0
2017-05-15 13:55:00,85.28,85.39,85.28,85.36,33898.0,73.5379,73.6327,73.5379,73.6069,33898.0
2017-05-15 14:00:00,85.37,85.43,85.36,85.37,22620.0,73.6155,73.6672,73.6069,73.6155,22620.0
2017-05-15 14:05:00,85.37,85.37,85.31,85.34,44777.0,73.6155,73.6155,73.5638,73.5896,44777.0
2017-05-15 14:10:00,85.34,85.36,85.31,85.31,38797.0,73.5896,73.6069,73.5638,73.5638,38797.0
2017-05-15 14:15:00,85.32,85.33,85.19,85.19,61565.0,73.5724,73.581,73.4603,73.4603,61565.0
2017-05-15 14:20:00,85.2,85.24,85.19,85.21,37124.0,73.4689,73.5034,73.4603,73.4775,37124.0
2017-05-15 14:25:00,85.22,85.22,85.07,85.08,44179.0,73.4862,73.4862,73.3568,73.3654,44179.0
2017-05-15 14:30:00,85.08,85.1,85.02,85.03,47704.0,73.3654,73.3827,73.3137,73.3223,47704.0
2017-05-15 14:35:00,85.03,85.04,84.96,84.97,76678.0,73.3223,73.3309,73.262,73.2706,76678.0
2017-05-15 14:40:00,84.97,84.97,84.88,84.95,249995.0,73.2706,73.2706,73.193,73.2533,249995.0
2017-05-15 14:45:00,84.96,85.05,84.95,85.01,44065.0,73.262,73.3396,73.2533,73.3051,44065.0
2017-05-15 14:50:00,85.01,85.01,84.88,84.89,78082.0,73.3051,73.3051,73.193,73.2016,78082.0
2017-05-15 14:55:00,84.9,84.92,84.86,84.87,39752.0,73.2102,73.2275,73.1757,73.1843,39752.0
2017-05-15 15:00:00,84.87,84.99,84.85,84.98,63671.0,73.1843,73.2878,73.1671,73.2792,63671.0
2017-05-15 15:05:00,84.98,85.03,84.97,85.01,52007.0,73.2792,73.3223,73.2706,73.3051,52007.0
2017-05-15 15:10:00,85.01,85.01,84.95,84.99,53452.0,73.3051,73.3051,73.2533,73.2878,53452.0
2017-05-15 15:15:00,85.0,85.11,84.97,85.1,221571.0,73.2964,73.3913,73.2706,73.3827,221571.0
2017-05-15 15:20:00,85.1,85.34,85.1,85.3,140480.0,73.3827,73.5896,73.3827,73.5551,140480.0
2017-05-15 15:25:00,85.3,85.31,85.22,85.23,45386.0,73.5551,73.5638,73.4862,73.4948,45386.0
2017-05-15 15:30:00,85.24,85.29,85.22,85.27,74144.0,73.5034,73.5465,73.4862,73.5293,74144.0
2017-05-15 15:35:00,85.28,85.34,85.2,85.21,190064.0,73.5379,73.5896,73.4689,73.4775,190064.0
2017-05-15 15:40:00,85.2,85.24,85.16,85.17,175343.0,73.4689,73.5034,73.4344,73.443,175343.0
2017-05-15 15:45:00,85.17,85.33,85.17,85.3,112610.0,73.443,73.581,73.443,73.5551,112610.0
2017-05-15 15:50:00,85.3,85.32,85.23,85.23,133587.0,73.5551,73.5724,73.4948,73.4948,133587.0
2017-05-15 15:55:00,85.24,85.29,85.18,85.2,345301.0,73.5034,73.5465,73.4517,73.4689,345301.0
2017-05-16 09:30:00,85.98,86.2,85.98,86.14,268824.0,74.1415,74.3312,74.1415,74.2795,268824.0
2017-05-16 09:35:00,86.15,86.15,85.79,85.8,223060.0,74.2881,74.2881,73.9777,73.9863,223060.0
2017-05-16 09:40:00,85.8,86.1,85.71,86.0,236803.0,73.9863,74.245,73.9087,74.1588,236803.0
2017-05-16 09:45:00,85.99,86.02,85.75,85.77,124460.0,74.1501,74.176,73.9432,73.9604,124460.0
2017-05-16 09:50:00,85.77,85.77,85.42,85.53,194683.0,73.9604,73.9604,73.6586,73.7535,194683.0
2017-05-16 09:55:00,85.52,85.75,85.5,85.67,167470.0,73.7448,73.9432,73.7276,73.8742,167470.0
2017-05-16 10:00:00,85.67,85.83,85.54,85.83,131493.0,73.8742,74.0122,73.7621,74.0122,131493.0
2017-05-16 10:05:00,85.83,85.94,85.78,85.81,116763.0,74.0122,74.107,73.9691,73.9949,116763.0
2017-05-16 10:10:00,85.8,85.87,85.6,85.6,64423.0,73.9863,74.0467,73.8138,73.8138,64423.0
2017-05-16 10:15:00,85.6,85.63,85.5,85.57,100799.0,73.8138,73.8397,73.7276,73.788,100799.0
2017-05-16 10:20:00,85.56,85.61,85.36,85.46,138382.0,73.7793,73.8225,73.6069,73.6931,138382.0
2017-05-16 10:25:00,85.44,85.52,85.43,85.46,35911.0,73.6759,73.7448,73.6672,73.6931,35911.0
2017-05-16 10:30:00,85.47,85.51,85.39,85.46,82234.0,73.7017,73.7362,73.6327,73.6931,82234.0
2017-05-16 10:35:00,85.47,85.54,85.4,85.46,45212.0,73.7017,73.7621,73.6414,73.6931,45212.0
2017-05-16 10:40:00,85.46,85.46,85.22,85.28,61343.0,73.6931,73.6931,73.4862,73.5379,61343.0
2017-05-16 10:45:00,85.28,85.31,85.03,85.03,126528.0,73.5379,73.5638,73.3223,73.3223,126528.0
2017-05-16 10:50:00,85.04,85.24,85.04,85.2,143539.0,73.3309,73.5034,73.3309,73.4689,143539.0
2017-05-16 10:55:00,85.2,85.35,85.17,85.31,106620.0,73.4689,73.5983,73.443,73.5638,106620.0
2017-05-16 11:00:00,85.31,85.5,85.24,85.5,77059.0,73.5638,73.7276,73.5034,73.7276,77059.0
2017-05-16 11:05:00,85.49,85.58,85.38,85.41,35925.0,73.719,73.7966,73.6241,73.65,35925.0
2017-05-16 11:10:00,85.4,85.4,85.28,85.33,41031.0,73.6414,73.6414,73.5379,73.581,41031.0
2017-05-16 11:15:00,85.34,85.41,85.32,85.38,35061.0,73.5896,73.65,73.5724,73.6241,35061.0
2017-05-16 11:20:00,85.38,85.4,85.31,85.31,36176.0,73.6241,73.6414,73.5638,73.5638,36176.0
2017-05-16 11:25:00,85.31,85.34,85.26,85.3,25405.0,73.5638,73.5896,73.5206,73.5551,25405.0
2017-05-16 11:30:00,85.31,85.33,85.11,85.21,62719.0,73.5638,73.581,73.3913,73.4775,62719.0
2017-05-16 11:35:00,85.21,85.35,85.15,85.34,67919.0,73.4775,73.5983,73.4258,73.5896,67919.0
2017-05-16 11:40:00,85.34,85.38,85.31,85.36,29259.0,73.5896,73.6241,73.5638,73.6069,29259.0
2017-05-16 11:45:00,85.35,85.5,85.35,85.5,27937.0,73.5983,73.7276,73.5983,73.7276,27937.0
2017-05-16 11:50:00,85.5,85.58,85.48,85.54,23813.0,73.7276,73.7966,73.7104,73.7621,23813.0
2017-05-16 11:55:00,85.53,85.54,85.45,85.47,37839.0,73.7535,73.7621,73.6845,73.7017,37839.0
2017-05-16 12:00:00,85.47,85.48,85.36,85.4,34569.0,73.7017,73.7104,73.6069,73.6414,34569.0
2017-05-16 12:05:00,85.4,85.42,85.33,85.39,40729.0,73.6414,73.6586,73.581,73.6327,40729.0
2017-05-16 12:10:00,85.4,85.46,85.37,85.42,60828.0,73.6414,73.6931,73.6155,73.6586,60828.0
2017-05-16 12:15:00,85.43,85.55,85.42,85.55,21037.0,73.6672,73.7707,73.6586,73.7707,21037.0
2017-05-16 12:20:00,85.55,85.58,85.5,85.51,82803.0,73.7707,73.7966,73.7276,73.7362,82803.0
2017-05-16 12:25:00,85.51,85.63,85.51,85.6,32539.0,73.7362,73.8397,73.7362,73.8138,32539.0
2017-05-16 12:30:00,85.6,85.68,85.58,85.68,29715.0,73.8138,73.8828,73.7966,73.8828,29715.0
2017-05-16 12:35:00,85.68,85.74,85.64,85.65,36883.0,73.8828,73.9346,73.8483,73.857,36883.0
2017-05-16 12:40:00,85.65,85.69,85.63,85.67,27218.0,73.857,73.8914,73.8397,73.8742,27218.0
2017-05-16 12:45:00,85.67,85.7,85.64,85.66,50671.0,73.8742,73.9001,73.8483,73.8656,50671.0
2017-05-16 12:50:00,85.66,85.7,85.65,85.67,20193.0,73.8656,73.9001,73.857,73.8742,20193.0
2017-05-16 12:55:00,85.67,85.7,85.66,85.69,16811.0,73.8742,73.9001,73.8656,73.8914,16811.0
2017-05-16 13:00:00,85.68,85.68,85.6,85.6,40029.0,73.8828,73.8828,73.8138,73.8138,40029.0
2017-05-16 13:05:00,85.59,85.7,85.57,85.7,28086.0,73.8052,73.9001,73.788,73.9001,28086.0
2017-05-16 13:10:00,85.7,85.75,85.69,85.74,28049.0,73.9001,73.9432,73.8914,73.9346,28049.0
2017-05-16 13:15:00,85.72,85.76,85.69,85.71,21462.0,73.9173,73.9518,73.8914,73.9087,21462.0
2017-05-16 13:20:00,85.72,85.78,85.71,85.73,27430.0,73.9173,73.9691,73.9087,73.9259,27430.0
2017-05-16 13:25:00,85.73,85.78,85.73,85.74,24484.0,73.9259,73.9691,73.9259,73.9346,24484.0
2017-05-16 13:30:00,85.74,85.77,85.69,85.71,20391.0,73.9346,73.9604,73.8914,73.9087,20391.0
2017-05-16 13:35:00,85.71,85.78,85.7,85.77,18574.0,73.9087,73.9691,73.9001,73.9604,18574.0
2017-05-16 13:40:00,85.79,85.82,85.75,85.82,40227.0,73.9777,74.0035,73.9432,74.0035,40227.0
2017-05-16 13:45:00,85.83,85.83,85.78,85.81,26108.0,74.0122,74.0122,73.9691,73.9949,26108.0
2017-05-16 13:50:00,85.81,85.85,85.76,85.85,24276.0,73.9949,74.0294,73.9518,74.0294,24276.0
2017-05-16 13:55:00,85.84,85.85,85.7,85.74,20303.0,74.0208,74.0294,73.9001,73.9346,20303.0
2017-05-16 14:00:00,85.73,85.75,85.7,85.72,40517.0,73.9259,73.9432,73.9001,73.9173,40517.0
2017-05-16 14:05:00,85.72,85.73,85.69,85.71,30583.0,73.9173,73.9259,73.8914,73.9087,30583.0
2017-05-16 14:10:00,85.7,85.72,85.67,85.68,28347.0,73.9001,73.9173,73.8742,73.8828,28347.0
2017-05-16 14:15:00,85.69,85.69,85.64,85.65,26398.0,73.8914,73.8914,73.8483,73.857,26398.0
2017-05-16 14:20:00,85.64,85.65,85.57,85.57,38913.0,73.8483,73.857,73.788,73.788,38913.0
2017-05-16 14:25:00,85.57,85.61,85.56,85.58,26388.0,73.788,73.8225,73.7793,73.7966,26388.0
2017-05-16 14:30:00,85.59,85.63,85.56,85.61,25401.0,73.8052,73.8397,73.7793,73.8225,25401.0
2017-05-16 14:35:00,85.62,85.64,85.57,85.57,34878.0,73.8311,73.8483,73.788,73.788,34878.0
2017-05-16 14:40:00,85.58,85.6,85.47,85.48,35620.0,73.7966,73.8138,73.7017,73.7104,35620.0
2017-05-16 14:45:00,85.48,85.52,85.46,85.51,26295.0,73.7104,73.7448,73.6931,73.7362,26295.0
2017-05-16 14:50:00,85.51,85.54,85.47,85.5,47840.0,73.7362,73.7621,73.7017,73.7276,47840.0
2017-05-16 14:55:00,85.5,85.5,85.36,85.38,40042.0,73.7276,73.7276,73.6069,73.6241,40042.0
2017-05-16 15:00:00,85.38,85.45,85.37,85.44,18070.0,73.6241,73.6845,73.6155,73.6759,18070.0
2017-05-16 15:05:00,85.45,85.48,85.38,85.38,38870.0,73.6845,73.7104,73.6241,73.6241,38870.0
2017-05-16 15:10:00,85.38,85.4,85.35,85.38,28205.0,73.6241,73.6414,73.5983,73.6241,28205.0
2017-05-16 15:15:00,85.38,85.44,85.37,85.42,35394.0,73.6241,73.6759,73.6155,73.6586,35394.0
2017-05-16 15:20:00,85.42,85.43,85.39,85.4,33476.0,73.6586,73.6672,73.6327,73.6414,33476.0
2017-05-16 15:25:00,85.4,85.41,85.36,85.4,39871.0,73.6414,73.65,73.6069,73.6414,39871.0
2017-05-16 15:30:00,85.4,85.45,85.38,85.39,39791.0,73.6414,73.6845,73.6241,73.6327,39791.0
2017-05-16 15:35:00,85.39,85.47,85.38,85.47,55236.0,73.6327,73.7017,73.6241,73.7017,55236.0
2017-05-16 15:40:00,85.47,85.5,85.46,85.46,69014.0,73.7017,73.7276,73.6931,73.6931,69014.0
2017-05-16 15:45:00,85.45,85.49,85.35,85.38,112661.0,73.6845,73.719,73.5983,73.6241,112661.0
2017-05-16 15:50:00,85.38,85.39,85.31,85.35,114979.0,73.6241,73.6327,73.5638,73.5983,114979.0
2017-05-16 15:55:00,85.35,85.45,85.35,85.36,253704.0,73.5983,73.6845,73.5983,73.6069,253704.0
2017-05-17 09:30:00,84.65,84.9,84.5,84.78,99784.0,72.9946,73.2102,72.8653,73.1067,99784.0
2017-05-17 09:35:00,84.79,84.87,84.74,84.79,58376.0,73.1154,73.1843,73.0722,73.1154,58376.0
2017-05-17 09:40:00,84.78,84.83,84.55,84.6,64640.0,73.1067,73.1499,72.9084,72.9515,64640.0
2017-05-17 09:45:00,84.59,84.65,84.39,84.56,91739.0,72.9429,72.9946,72.7704,72.917,91739.0
2017-05-17 09:50:00,84.56,84.66,84.39,84.41,75901.0,72.917,73.0033,72.7704,72.7877,75901.0
2017-05-17 09:55:00,84.4,84.47,84.23,84.29,59404.0,72.7791,72.8394,72.6325,72.6842,59404.0
2017-05-17 10:00:00,84.29,84.33,84.22,84.27,71204.0,72.6842,72.7187,72.6238,72.667,71204.0
2017-05-17 10:05:00,84.27,84.6,84.2,84.53,62187.0,72.667,72.9515,72.6066,72.8912,62187.0
2017-05-17 10:10:00,84.53,84.58,84.43,84.47,27920.0,72.8912,72.9343,72.8049,72.8394,27920.0
2017-05-17 10:15:00,84.44,84.63,84.42,84.59,85495.0,72.8136,72.9774,72.7963,72.9429,85495.0
2017-05-17 10:20:00,84.57,84.6,84.33,84.33,21782.0,72.9257,72.9515,72.7187,72.7187,21782.0
2017-05-17 10:25:00,84.36,84.36,84.19,84.19,71061.0,72.7446,72.7446,72.598,72.598,71061.0
2017-05-17 10:30:00,84.2,84.25,84.12,84.12,46145.0,72.6066,72.6497,72.5376,72.5376,46145.0
2017-05-17 10:35:00,84.13,84.13,83.92,83.99,108527.0,72.5462,72.5462,72.3652,72.4255,108527.0
2017-05-17 10:40:00,83.99,84.07,83.95,83.99,127664.0,72.4255,72.4945,72.391,72.4255,127664.0
2017-05-17 10:45:00,83.98,84.0,83.83,83.83,69752.0,72.4169,72.4341,72.2875,72.2875,69752.0
2017-05-17 10:50:00,83.85,83.9,83.75,83.77,106550.0,72.3048,72.3479,72.2186,72.2358,106550.0
2017-05-17 10:55:00,83.77,83.82,83.75,83.78,28864.0,72.2358,72.2789,72.2186,72.2444,28864.0
2017-05-17 11:00:00,83.79,83.83,83.76,83.77,38591.0,72.2531,72.2875,72.2272,72.2358,38591.0
2017-05-17 11:05:00,83.77,83.9,83.77,83.89,74386.0,72.2358,72.3479,72.2358,72.3393,74386.0
2017-05-17 11:10:00,83.9,84.05,83.86,84.05,45704.0,72.3479,72.4773,72.3134,72.4773,45704.0
2017-05-17 11:15:00,84.04,84.14,84.01,84.1,32160.0,72.4686,72.5549,72.4428,72.5204,32160.0
2017-05-17 11:20:00,84.1,84.17,84.05,84.13,17603.0,72.5204,72.5807,72.4773,72.5462,17603.0
2017-05-17 11:25:00,84.13,84.2,84.12,84.18,23199.0,72.5462,72.6066,72.5376,72.5894,23199.0
2017-05-17 11:30:00,84.19,84.19,84.08,84.12,24263.0,72.598,72.598,72.5031,72.5376,24263.0
2017-05-17 11:35:00,84.12,84.18,84.12,84.18,13000.0,72.5376,72.5894,72.5376,72.5894,13000.0
2017-05-17 11:40:00,84.19,84.27,84.18,84.26,24914.0,72.598,72.667,72.5894,72.6583,24914.0
2017-05-17 11:45:00,84.26,84.27,84.19,84.19,24363.0,72.6583,72.667,72.598,72.598,24363.0
2017-05-17 11:50:00,84.2,84.21,84.16,84.19,28626.0,72.6066,72.6152,72.5721,72.598,28626.0
2017-05-17 11:55:00,84.19,84.33,84.19,84.31,41921.0,72.598,72.7187,72.598,72.7015,41921.0
2017-05-17 12:00:00,84.31,84.32,84.19,84.23,35373.0,72.7015,72.7101,72.598,72.6325,35373.0
2017-05-17 12:05:00,84.22,84.27,84.2,84.27,13690.0,72.6238,72.667,72.6066,72.667,13690.0
2017-05-17 12:10:00,84.27,84.36,84.23,84.34,20102.0,72.667,72.7446,72.6325,72.7273,20102.0
2017-05-17 12:15:00,84.34,84.38,84.31,84.37,13296.0,72.7273,72.7618,72.7015,72.7532,13296.0
2017-05-17 12:20:00,84.36,84.44,84.35,84.42,24616.0,72.7446,72.8136,72.7359,72.7963,24616.0
2017-05-17 12:25:00,84.41,84.42,84.36,84.39,34849.0,72.7877,72.7963,72.7446,72.7704,34849.0
2017-05-17 12:30:00,84.38,84.38,84.32,84.34,8321.0,72.7618,72.7618,72.7101,72.7273,8321.0
2017-05-17 12:35:00,84.34,84.54,84.34,84.54,19975.0,72.7273,72.8998,72.7273,72.8998,19975.0
2017-05-17 12:40:00,84.53,84.53,84.47,84.51,18774.0,72.8912,72.8912,72.8394,72.8739,18774.0
2017-05-17 12:45:00,84.51,84.55,84.48,84.54,17329.0,72.8739,72.9084,72.848,72.8998,17329.0
2017-05-17 12:50:00,84.55,84.55,84.5,84.55,9295.0,72.9084,72.9084,72.8653,72.9084,9295.0
2017-05-17 12:55:00,84.55,84.59,84.54,84.58,16862.0,72.9084,72.9429,72.8998,72.9343,16862.0
2017-05-17 13:00:00,84.58,84.58,84.5,84.53,20371.0,72.9343,72.9343,72.8653,72.8912,20371.0
2017-05-17 13:05:00,84.53,84.53,84.47,84.52,20990.0,72.8912,72.8912,72.8394,72.8825,20990.0
2017-05-17 13:10:00,84.51,84.56,84.49,84.54,23714.0,72.8739,72.917,72.8567,72.8998,23714.0
2017-05-17 13:15:00,84.55,84.57,84.52,84.53,15844.0,72.9084,72.9257,72.8825,72.8912,15844.0
2017-05-17 13:20:00,84.53,84.59,84.49,84.55,23773.0,72.8912,72.9429,72.8567,72.9084,23773.0
2017-05-17 13:25:00,84.55,84.59,84.52,84.58,17841.0,72.9084,72.9429,72.8825,72.9343,17841.0
2017-05-17 13:30:00,84.58,84.62,84.54,84.62,13455.0,72.9343,72.9688,72.8998,72.9688,13455.0
2017-05-17 13:35:00,84.61,84.63,84.55,84.56,20370.0,72.9601,72.9774,72.9084,72.917,20370.0
2017-05-17 13:40:00,84.57,84.59,84.51,84.57,19381.0,72.9257,72.9429,72.8739,72.9257,19381.0
2017-05-17 13:45:00,84.57,84.59,84.48,84.56,19617.0,72.9257,72.9429,72.848,72.917,19617.0
2017-05-17 13:50:00,84.56,84.56,84.52,84.55,14404.0,72.917,72.917,72.8825,72.9084,14404.0
2017-05-17 13:55:00,84.55,84.57,84.44,84.47,23407.0,72.9084,72.9257,72.8136,72.8394,23407.0
2017-05-17 14:00:00,84.46,84.53,84.46,84.53,20708.0,72.8308,72.8912,72.8308,72.8912,20708.0
2017-05-17 14:05:00,84.52,84.55,84.5,84.52,16941.0,72.8825,72.9084,72.8653,72.8825,16941.0
2017-05-17 14:10:00,84.52,84.52,84.39,84.42,28191.0,72.8825,72.8825,72.7704,72.7963,28191.0
2017-05-17 14:15:00,84.42,84.42,84.31,84.38,30619.0,72.7963,72.7963,72.7015,72.7618,30619.0
2017-05-17 14:20:00,84.39,84.42,84.31,84.36,29108.0,72.7704,72.7963,72.7015,72.7446,29108.0
2017-05-17 14:25:00,84.37,84.42,84.3,84.31,26199.0,72.7532,72.7963,72.6928,72.7015,26199.0
2017-05-17 14:30:00,84.32,84.42,84.32,84.38,30394.0,72.7101,72.7963,72.7101,72.7618,30394.0
2017-05-17 14:35:00,84.38,84.39,84.19,84.21,170424.0,72.7618,72.7704,72.598,72.6152,170424.0
2017-05-17 14:40:00,84.22,84.26,84.08,84.09,44241.0,72.6238,72.6583,72.5031,72.5117,44241.0
2017-05-17 14:45:00,84.09,84.12,84.0,84.02,59269.0,72.5117,72.5376,72.4341,72.4514,59269.0
2017-05-17 14:50:00,84.02,84.14,83.99,84.12,38926.0,72.4514,72.5549,72.4255,72.5376,38926.0
2017-05-17 14:55:00,84.12,84.13,84.07,84.09,31279.0,72.5376,72.5462,72.4945,72.5117,31279.0
2017-05-17 15:00:00,84.09,84.09,83.96,84.04,59783.0,72.5117,72.5117,72.3996,72.4686,59783.0
2017-05-17 15:05:00,84.04,84.08,84.03,84.04,39719.0,72.4686,72.5031,72.46,72.4686,39719.0
2017-05-17 15:10:00,84.03,84.06,83.92,84.06,46304.0,72.46,72.4859,72.3652,72.4859,46304.0
2017-05-17 15:15:00,84.06,84.15,84.04,84.1,33116.0,72.4859,72.5635,72.4686,72.5204,33116.0
2017-05-17 15:20:00,84.1,84.14,84.05,84.05,81108.0,72.5204,72.5549,72.4773,72.4773,81108.0
2017-05-17 15:25:00,84.06,84.1,84.03,84.04,53884.0,72.4859,72.5204,72.46,72.4686,53884.0
2017-05-17 15:30:00,84.03,84.11,84.02,84.09,68870.0,72.46,72.529,72.4514,72.5117,68870.0
2017-05-17 15:35:00,84.1,84.18,84.07,84.14,105216.0,72.5204,72.5894,72.4945,72.5549,105216.0
2017-05-17 15:40:00,84.14,84.18,83.96,84.01,95712.0,72.5549,72.5894,72.3996,72.4428,95712.0
2017-05-17 15:45:00,84.0,84.07,83.93,83.95,140868.0,72.4341,72.4945,72.3738,72.391,140868.0
2017-05-17 15:50:00,83.95,83.97,83.79,83.79,228904.0,72.391,72.4083,72.2531,72.2531,228904.0
2017-05-17 15:55:00,83.79,83.79,83.67,83.75,391971.0,72.2531,72.2531,72.1496,72.2186,391971.0
2017-05-18 09:30:00,83.75,84.2,83.65,84.06,110384.0,72.2186,72.6066,72.1323,72.4859,110384.0
2017-05-18 09:35:00,84.07,84.26,83.98,84.17,76297.0,72.4945,72.6583,72.4169,72.5807,76297.0
2017-05-18 09:40:00,84.17,84.18,83.76,83.76,49506.0,72.5807,72.5894,72.2272,72.2272,49506.0
2017-05-18 09:45:00,83.79,83.92,83.63,83.71,112826.0,72.2531,72.3652,72.1151,72.1841,112826.0
2017-05-18 09:50:00,83.73,83.94,83.71,83.94,36103.0,72.2013,72.3824,72.1841,72.3824,36103.0
2017-05-18 09:55:00,83.94,84.0,83.77,83.96,46247.0,72.3824,72.4341,72.2358,72.3996,46247.0
2017-05-18 10:00:00,83.96,84.4,83.96,84.31,141205.0,72.3996,72.7791,72.3996,72.7015,141205.0
2017-05-18 10:05:00,84.32,84.32,84.09,84.16,33846.0,72.7101,72.7101,72.5117,72.5721,33846.0
2017-05-18 10:10:00,84.16,84.19,84.08,84.1,35373.0,72.5721,72.598,72.5031,72.5204,35373.0
2017-05-18 10:15:00,84.1,84.14,83.92,84.05,59487.0,72.5204,72.5549,72.3652,72.4773,59487.0
2017-05-18 10:20:00,84.05,84.05,83.96,83.97,87564.0,72.4773,72.4773,72.3996,72.4083,87564.0
2017-05-18 10:25:00,83.97,84.06,83.85,84.06,46084.0,72.4083,72.4859,72.3048,72.4859,46084.0
2017-05-18 10:30:00,84.06,84.19,84.06,84.1,38581.0,72.4859,72.598,72.4859,72.5204,38581.0
2017-05-18 10:35:00,84.1,84.18,83.92,83.93,112673.0,72.5204,72.5894,72.3652,72.3738,112673.0
2017-05-18 10:40:00,83.95,84.04,83.93,83.98,81371.0,72.391,72.4686,72.3738,72.4169,81371.0
2017-05-18 10:45:00,83.97,84.13,83.95,84.08,41746.0,72.4083,72.5462,72.391,72.5031,41746.0
2017-05-18 10:50:00,84.09,84.18,84.04,84.12,26060.0,72.5117,72.5894,72.4686,72.5376,26060.0
2017-05-18 10:55:00,84.12,84.14,84.08,84.09,48071.0,72.5376,72.5549,72.5031,72.5117,48071.0
2017-05-18 11:00:00,84.09,84.22,84.08,84.21,39644.0,72.5117,72.6238,72.5031,72.6152,39644.0
2017-05-18 11:05:00,84.21,84.22,84.09,84.13,32258.0,72.6152,72.6238,72.5117,72.5462,32258.0
2017-05-18 11:10:00,84.12,84.17,84.09,84.11,21132.0,72.5376,72.5807,72.5117,72.529,21132.0
2017-05-18 11:15:00,84.12,84.17,84.11,84.15,30084.0,72.5376,72.5807,72.529,72.5635,30084.0
2017-05-18 11:20:00,84.15,84.23,84.14,84.22,39698.0,72.5635,72.6325,72.5549,72.6238,39698.0
2017-05-18 11:25:00,84.22,84.29,84.19,84.21,54025.0,72.6238,72.6842,72.598,72.6152,54025.0
2017-05-18 11:30:00,84.22,84.29,84.16,84.29,34467.0,72.6238,72.6842,72.5721,72.6842,34467.0
2017-05-18 11:35:00,84.29,84.29,84.09,84.09,21206.0,72.6842,72.6842,72.5117,72.5117,21206.0
2017-05-18 11:40:00,84.09,84.12,83.94,83.95,29548.0,72.5117,72.5376,72.3824,72.391,29548.0
2017-05-18 11:45:00,83.95,84.12,83.94,84.06,28990.0,72.391,72.5376,72.3824,72.4859,28990.0
2017-05-18 11:50:00,84.05,84.12,84.0,84.01,21102.0,72.4773,72.5376,72.4341,72.4428,21102.0
2017-05-18 11:55:00,84.01,84.04,83.96,84.03,25152.0,72.4428,72.4686,72.3996,72.46,25152.0
2017-05-18 12:00:00,84.03,84.05,83.88,83.92,32292.0,72.46,72.4773,72.3307,72.3652,32292.0
2017-05-18 12:05:00,83.92,84.05,83.92,84.01,23813.0,72.3652,72.4773,72.3652,72.4428,23813.0
2017-05-18 12:10:00,84.01,84.06,84.0,84.02,18759.0,72.4428,72.4859,72.4341,72.4514,18759.0
2017-05-18 12:15:00,84.03,84.04,83.97,83.97,17928.0,72.46,72.4686,72.4083,72.4083,17928.0
2017-05-18 12:20:00,83.97,84.05,83.97,84.04,17982.0,72.4083,72.4773,72.4083,72.4686,17982.0
2017-05-18 12:25:00,84.05,84.15,84.04,84.07,29614.0,72.4773,72.5635,72.4686,72.4945,29614.0
2017-05-18 12:30:00,84.07,84.16,84.04,84.13,27468.0,72.4945,72.5721,72.4686,72.5462,27468.0
2017-05-18 12:35:00,84.12,84.14,84.04,84.06,13351.0,72.5376,72.5549,72.4686,72.4859,13351.0
2017-05-18 12:40:00,84.06,84.07,83.97,84.02,15314.0,72.4859,72.4945,72.4083,72.4514,15314.0
2017-05-18 12:45:00,84.02,84.02,83.96,83.98,18695.0,72.4514,72.4514,72.3996,72.4169,18695.0
2017-05-18 12:50:00,83.99,84.0,83.91,83.91,21001.0,72.4255,72.4341,72.3565,72.3565,21001.0
2017-05-18 12:55:00,83.92,84.02,83.9,84.02,14432.0,72.3652,72.4514,72.3479,72.4514,14432.0
2017-05-18 13:00:00,84.02,84.04,83.97,84.01,18992.0,72.4514,72.4686,72.4083,72.4428,18992.0
2017-05-18 13:05:00,84.02,84.02,83.87,83.88,63336.0,72.4514,72.4514,72.322,72.3307,63336.0
2017-05-18 13:10:00,83.88,83.96,83.88,83.95,16730.0,72.3307,72.3996,72.3307,72.391,16730.0
2017-05-18 13:15:00,83.95,84.07,83.95,84.04,27285.0,72.391,72.4945,72.391,72.4686,27285.0
2017-05-18 13:20:00,84.04,84.06,84.02,84.03,11442.0,72.4686,72.4859,72.4514,72.46,11442.0
2017-05-18 13:25:00,84.03,84.09,84.0,84.02,17615.0,72.46,72.5117,72.4341,72.4514,17615.0
2017-05-18 13:30:00,84.03,84.05,83.98,84.02,19767.0,72.46,72.4773,72.4169,72.4514,19767.0
2017-05-18 13:35:00,84.04,84.13,84.03,84.09,19529.0,72.4686,72.5462,72.46,72.5117,19529.0
2017-05-18 13:40:00,84.1,84.12,84.06,84.09,22873.0,72.5204,72.5376,72.4859,72.5117,22873.0
2017-05-18 13:45:00,84.09,84.12,84.07,84.07,16317.0,72.5117,72.5376,72.4945,72.4945,16317.0
2017-05-18 13:50:00,84.07,84.2,84.06,84.2,27445.0,72.4945,72.6066,72.4859,72.6066,27445.0
2017-05-18 13:55:00,84.2,84.24,84.15,84.15,48317.0,72.6066,72.6411,72.5635,72.5635,48317.0
2017-05-18 14:00:00,84.16,84.44,84.16,84.37,62462.0,72.5721,72.8136,72.5721,72.7532,62462.0
2017-05-18 14:05:00,84.37,84.39,84.29,84.31,41196.0,72.7532,72.7704,72.6842,72.7015,41196.0
2017-05-18 14:10:00,84.32,84.34,84.23,84.24,24138.0,72.7101,72.7273,72.6325,72.6411,24138.0
2017-05-18 14:15:00,84.24,84.26,84.2,84.25,24101.0,72.6411,72.6583,72.6066,72.6497,24101.0
2017-05-18 14:20:00,84.25,84.32,84.23,84.28,51411.0,72.6497,72.7101,72.6325,72.6756,51411.0
2017-05-18 14:25:00,84.29,84.3,84.25,84.26,30277.0,72.6842,72.6928,72.6497,72.6583,30277.0
2017-05-18 14:30:00,84.26,84.37,84.25,84.32,77613.0,72.6583,72.7532,72.6497,72.7101,77613.0
2017-05-18 14:35:00,84.32,84.33,84.28,84.3,44718.0,72.7101,72.7187,72.6756,72.6928,44718.0
2017-05-18 14:40:00,84.31,84.34,84.28,84.29,69133.0,72.7015,72.7273,72.6756,72.6842,69133.0
2017-05-18 14:45:00,84.29,84.3,84.24,84.3,36227.0,72.6842,72.6928,72.6411,72.6928,36227.0
2017-05-18 14:50:00,84.3,84.31,84.18,84.18,30192.0,72.6928,72.7015,72.5894,72.5894,30192.0
2017-05-18 14:55:00,84.18,84.22,84.14,84.17,27316.0,72.5894,72.6238,72.5549,72.5807,27316.0
2017-05-18 15:00:00,84.17,84.21,84.14,84.16,32817.0,72.5807,72.6152,72.5549,72.5721,32817.0
2017-05-18 15:05:00,84.17,84.23,84.11,84.22,37727.0,72.5807,72.6325,72.529,72.6238,37727.0
2017-05-18 15:10:00,84.22,84.26,84.21,84.22,30743.0,72.6238,72.6583,72.6152,72.6238,30743.0
2017-05-18 15:15:00,84.22,84.25,84.17,84.22,38196.0,72.6238,72.6497,72.5807,72.6238,38196.0
2017-05-18 15:20:00,84.22,84.25,84.16,84.25,32550.0,72.6238,72.6497,72.5721,72.6497,32550.0
2017-05-18 15:25:00,84.24,84.26,84.11,84.19,92116.0,72.6411,72.6583,72.529,72.598,92116.0
2017-05-18 15:30:00,84.18,84.19,84.05,84.09,73742.0,72.5894,72.598,72.4773,72.5117,73742.0
2017-05-18 15:35:00,84.09,84.16,84.06,84.12,67374.0,72.5117,72.5721,72.4859,72.5376,67374.0
2017-05-18 15:40:00,84.12,84.15,84.02,84.05,68772.0,72.5376,72.5635,72.4514,72.4773,68772.0
2017-05-18 15:45:00,84.05,84.2,84.04,84.19,299726.0,72.4773,72.6066,72.4686,72.598,299726.0
2017-05-18 15:50:00,84.2,84.23,84.14,84.17,112224.0,72.6066,72.6325,72.5549,72.5807,112224.0
2017-05-18 15:55:00,84.17,84.18,83.99,84.04,256395.0,72.5807,72.5894,72.4255,72.4686,256395.0
2017-05-19 09:30:00,84.16,84.44,83.89,83.96,365866.0,72.5721,72.8136,72.3393,72.3996,365866.0
2017-05-19 09:35:00,83.97,84.17,83.96,84.05,20907.0,72.4083,72.5807,72.3996,72.4773,20907.0
2017-05-19 09:40:00,84.11,84.21,83.93,84.09,28102.0,72.529,72.6152,72.3738,72.5117,28102.0
2017-05-19 09:45:00,84.09,84.32,84.09,84.32,42290.0,72.5117,72.7101,72.5117,72.7101,42290.0
2017-05-19 09:50:00,84.31,84.51,84.25,84.44,67187.0,72.7015,72.8739,72.6497,72.8136,67187.0
2017-05-19 09:55:00,84.44,84.48,84.37,84.45,31171.0,72.8136,72.848,72.7532,72.8222,31171.0
2017-05-19 10:00:00,84.46,84.46,84.32,84.36,25525.0,72.8308,72.8308,72.7101,72.7446,25525.0
2017-05-19 10:05:00,84.37,84.4,84.25,84.4,27173.0,72.7532,72.7791,72.6497,72.7791,27173.0
2017-05-19 10:10:00,84.4,84.45,84.38,84.44,29679.0,72.7791,72.8222,72.7618,72.8136,29679.0
2017-05-19 10:15:00,84.44,84.5,84.43,84.48,25134.0,72.8136,72.8653,72.8049,72.848,25134.0
2017-05-19 10:20:00,84.48,84.5,84.39,84.48,32299.0,72.848,72.8653,72.7704,72.848,32299.0
2017-05-19 10:25:00,84.49,84.66,84.46,84.66,47237.0,72.8567,73.0033,72.8308,73.0033,47237.0
2017-05-19 10:30:00,84.66,84.66,84.52,84.54,23874.0,73.0033,73.0033,72.8825,72.8998,23874.0
2017-05-19 10:35:00,84.54,84.57,84.49,84.54,33275.0,72.8998,72.9257,72.8567,72.8998,33275.0
2017-05-19 10:40:00,84.54,84.58,84.51,84.58,29026.0,72.8998,72.9343,72.8739,72.9343,29026.0
2017-05-19 10:45:00,84.58,84.6,84.53,84.59,32551.0,72.9343,72.9515,72.8912,72.9429,32551.0
2017-05-19 10:50:00,84.6,84.66,84.57,84.61,63684.0,72.9515,73.0033,72.9257,72.9601,63684.0
2017-05-19 10:55:00,84.61,84.63,84.57,84.59,66681.0,72.9601,72.9774,72.9257,72.9429,66681.0
2017-05-19 11:00:00,84.59,84.6,84.52,84.53,29494.0,72.9429,72.9515,72.8825,72.8912,29494.0
2017-05-19 11:05:00,84.52,84.59,84.52,84.58,34047.0,72.8825,72.9429,72.8825,72.9343,34047.0
2017-05-19 11:10:00,84.59,84.59,84.52,84.53,25957.0,72.9429,72.9429,72.8825,72.8912,25957.0
2017-05-19 11:15:00,84.54,84.55,84.4,84.41,18071.0,72.8998,72.9084,72.7791,72.7877,18071.0
2017-05-19 11:20:00,84.41,84.43,84.38,84.43,27197.0,72.7877,72.8049,72.7618,72.8049,27197.0
2017-05-19 11:25:00,84.44,84.49,84.4,84.48,16978.0,72.8136,72.8567,72.7791,72.848,16978.0
2017-05-19 11:30:00,84.47,84.5,84.39,84.47,20627.0,72.8394,72.8653,72.7704,72.8394,20627.0
2017-05-19 11:35:00,84.47,84.47,84.42,84.44,21894.0,72.8394,72.8394,72.7963,72.8136,21894.0
2017-05-19 11:40:00,84.44,84.46,84.36,84.45,29829.0,72.8136,72.8308,72.7446,72.8222,29829.0
2017-05-19 11:45:00,84.45,84.47,84.4,84.43,11491.0,72.8222,72.8394,72.7791,72.8049,11491.0
2017-05-19 11:50:00,84.42,84.46,84.41,84.44,18832.0,72.7963,72.8308,72.7877,72.8136,18832.0
2017-05-19 11:55:00,84.44,84.48,84.44,84.48,17264.0,72.8136,72.848,72.8136,72.848,17264.0
2017-05-19 12:00:00,84.48,84.52,84.43,84.44,23955.0,72.848,72.8825,72.8049,72.8136,23955.0
2017-05-19 12:05:00,84.44,84.52,84.44,84.5,16938.0,72.8136,72.8825,72.8136,72.8653,16938.0
2017-05-19 12:10:00,84.48,84.55,84.47,84.54,23389.0,72.848,72.9084,72.8394,72.8998,23389.0
2017-05-19 12:15:00,84.53,84.55,84.47,84.49,18180.0,72.8912,72.9084,72.8394,72.8567,18180.0
2017-05-19 12:20:00,84.49,84.51,84.46,84.51,16449.0,72.8567,72.8739,72.8308,72.8739,16449.0
2017-05-19 12:25:00,84.51,84.51,84.48,84.5,13915.0,72.8739,72.8739,72.848,72.8653,13915.0
2017-05-19 12:30:00,84.5,84.56,84.48,84.54,27016.0,72.8653,72.917,72.848,72.8998,27016.0
2017-05-19 12:35:00,84.53,84.58,84.51,84.53,21225.0,72.8912,72.9343,72.8739,72.8912,21225.0
2017-05-19 12:40:00,84.52,84.53,84.51,84.51,10961.0,72.8825,72.8912,72.8739,72.8739,10961.0
2017-05-19 12:45:00,84.5,84.53,84.47,84.48,22626.0,72.8653,72.8912,72.8394,72.848,22626.0
2017-05-19 12:50:00,84.47,84.53,84.47,84.52,26265.0,72.8394,72.8912,72.8394,72.8825,26265.0
2017-05-19 12:55:00,84.51,84.6,84.51,84.56,19978.0,72.8739,72.9515,72.8739,72.917,19978.0
2017-05-19 13:00:00,84.56,84.58,84.55,84.56,32434.0,72.917,72.9343,72.9084,72.917,32434.0
2017-05-19 13:05:00,84.56,84.57,84.5,84.54,35840.0,72.917,72.9257,72.8653,72.8998,35840.0
2017-05-19 13:10:00,84.55,84.61,84.54,84.61,20789.0,72.9084,72.9601,72.8998,72.9601,20789.0
2017-05-19 13:15:00,84.61,84.62,84.57,84.62,28734.0,72.9601,72.9688,72.9257,72.9688,28734.0
2017-05-19 13:20:00,84.61,84.66,84.61,84.65,16163.0,72.9601,73.0033,72.9601,72.9946,16163.0
2017-05-19 13:25:00,84.64,84.67,84.62,84.66,17247.0,72.986,73.0119,72.9688,73.0033,17247.0
2017-05-19 13:30:00,84.66,84.68,84.61,84.63,17102.0,73.0033,73.0205,72.9601,72.9774,17102.0
2017-05-19 13:35:00,84.63,84.75,84.63,84.73,33022.0,72.9774,73.0809,72.9774,73.0636,33022.0
2017-05-19 13:40:00,84.74,84.75,84.71,84.75,46561.0,73.0722,73.0809,73.0464,73.0809,46561.0
2017-05-19 13:45:00,84.74,84.81,84.74,84.78,20883.0,73.0722,73.1326,73.0722,73.1067,20883.0
2017-05-19 13:50:00,84.77,84.78,84.75,84.77,19285.0,73.0981,73.1067,73.0809,73.0981,19285.0
2017-05-19 13:55:00,84.77,84.83,84.77,84.81,16112.0,73.0981,73.1499,73.0981,73.1326,16112.0
2017-05-19 14:00:00,84.81,84.88,84.81,84.84,29300.0,73.1326,73.193,73.1326,73.1585,29300.0
2017-05-19 14:05:00,84.84,84.84,84.77,84.78,24125.0,73.1585,73.1585,73.0981,73.1067,24125.0
2017-05-19 14:10:00,84.78,84.88,84.77,84.88,47273.0,73.1067,73.193,73.0981,73.193,47273.0
2017-05-19 14:15:00,84.88,84.9,84.84,84.89,52045.0,73.193,73.2102,73.1585,73.2016,52045.0
2017-05-19 14:20:00,84.89,84.92,84.79,84.8,38022.0,73.2016,73.2275,73.1154,73.124,38022.0
2017-05-19 14:25:00,84.8,84.83,84.78,84.81,19080.0,73.124,73.1499,73.1067,73.1326,19080.0
2017-05-19 14:30:00,84.81,84.9,84.81,84.87,25803.0,73.1326,73.2102,73.1326,73.1843,25803.0
2017-05-19 14:35:00,84.86,84.88,84.82,84.83,39914.0,73.1757,73.193,73.1412,73.1499,39914.0
2017-05-19 14:40:00,84.83,84.86,84.78,84.8,53770.0,73.1499,73.1757,73.1067,73.124,53770.0
2017-05-19 14:45:00,84.79,84.81,84.75,84.79,37633.0,73.1154,73.1326,73.0809,73.1154,37633.0
2017-05-19 14:50:00,84.78,84.79,84.74,84.76,35479.0,73.1067,73.1154,73.0722,73.0895,35479.0
2017-05-19 14:55:00,84.75,84.8,84.72,84.73,51377.0,73.0809,73.124,73.055,73.0636,51377.0
2017-05-19 15:00:00,84.73,84.76,84.7,84.73,31408.0,73.0636,73.0895,73.0378,73.0636,31408.0
2017-05-19 15:05:00,84.73,84.76,84.55,84.55,32687.0,73.0636,73.0895,72.9084,72.9084,32687.0
2017-05-19 15:10:00,84.56,84.64,84.52,84.59,52679.0,72.917,72.986,72.8825,72.9429,52679.0
2017-05-19 15:15:00,84.59,84.75,84.42,84.42,89512.0,72.9429,73.0809,72.7963,72.7963,89512.0
2017-05-19 15:20:00,84.42,84.53,84.41,84.52,47902.0,72.7963,72.8912,72.7877,72.8825,47902.0
2017-05-19 15:25:00,84.51,84.6,84.48,84.49,37569.0,72.8739,72.9515,72.848,72.8567,37569.0
2017-05-19 15:30:00,84.48,84.51,84.43,84.49,43949.0,72.848,72.8739,72.8049,72.8567,43949.0
2017-05-19 15:35:00,84.48,84.52,84.41,84.51,62595.0,72.848,72.8825,72.7877,72.8739,62595.0
2017-05-19 15:40:00,84.52,84.53,84.46,84.48,65524.0,72.8825,72.8912,72.8308,72.848,65524.0
2017-05-19 15:45:00,84.48,84.52,84.46,84.52,85062.0,72.848,72.8825,72.8308,72.8825,85062.0
2017-05-19 15:50:00,84.52,84.58,84.52,84.54,91884.0,72.8825,72.9343,72.8825,72.8998,91884.0
2017-05-19 15:55:00,84.55,84.61,84.53,84.57,245363.0,72.9084,72.9601,72.8912,72.9257,245363.0
2017-05-22 09:30:00,84.83,84.92,84.55,84.58,103225.0,73.1499,73.2275,72.9084,72.9343,103225.0
2017-05-22 09:35:00,84.58,84.64,84.51,84.59,125352.0,72.9343,72.986,72.8739,72.9429,125352.0
2017-05-22 09:40:00,84.6,84.64,84.5,84.55,61984.0,72.9515,72.986,72.8653,72.9084,61984.0
2017-05-22 09:45:00,84.55,84.64,84.55,84.6,116934.0,72.9084,72.986,72.9084,72.9515,116934.0
2017-05-22 09:50:00,84.59,84.62,84.37,84.4,96869.0,72.9429,72.9688,72.7532,72.7791,96869.0
2017-05-22 09:55:00,84.39,84.43,84.2,84.4,108542.0,72.7704,72.8049,72.6066,72.7791,108542.0
2017-05-22 10:00:00,84.4,84.47,84.35,84.35,69763.0,72.7791,72.8394,72.7359,72.7359,69763.0
2017-05-22 10:05:00,84.34,84.52,84.31,84.48,71191.0,72.7273,72.8825,72.7015,72.848,71191.0
2017-05-22 10:10:00,84.48,84.56,84.4,84.54,74849.0,72.848,72.917,72.7791,72.8998,74849.0
2017-05-22 10:15:00,84.54,84.58,84.49,84.52,63849.0,72.8998,72.9343,72.8567,72.8825,63849.0
2017-05-22 10:20:00,84.52,84.55,84.47,84.52,43851.0,72.8825,72.9084,72.8394,72.8825,43851.0
2017-05-22 10:25:00,84.51,84.53,84.46,84.53,85597.0,72.8739,72.8912,72.8308,72.8912,85597.0
2017-05-22 10:30:00,84.53,84.56,84.46,84.52,72699.0,72.8912,72.917,72.8308,72.8825,72699.0
2017-05-22 10:35:00,84.52,84.52,84.46,84.48,43484.0,72.8825,72.8825,72.8308,72.848,43484.0
2017-05-22 10:40:00,84.48,84.51,84.44,84.48,48560.0,72.848,72.8739,72.8136,72.848,48560.0
2017-05-22 10:45:00,84.48,84.49,84.43,84.46,33686.0,72.848,72.8567,72.8049,72.8308,33686.0
2017-05-22 10:50:00,84.46,84.53,84.45,84.5,39108.0,72.8308,72.8912,72.8222,72.8653,39108.0
2017-05-22 10:55:00,84.5,84.5,84.42,84.48,29608.0,72.8653,72.8653,72.7963,72.848,29608.0
2017-05-22 11:00:00,84.49,84.51,84.44,84.5,35080.0,72.8567,72.8739,72.8136,72.8653,35080.0
2017-05-22 11:05:00,84.51,84.51,84.44,84.48,29518.0,72.8739,72.8739,72.8136,72.848,29518.0
2017-05-22 11:10:00,84.47,84.51,84.43,84.51,33124.0,72.8394,72.8739,72.8049,72.8739,33124.0
2017-05-22 11:15:00,84.5,84.68,84.47,84.56,129295.0,72.8653,73.0205,72.8394,72.917,129295.0
2017-05-22 11:20:00,84.56,84.59,84.52,84.57,48131.0,72.917,72.9429,72.8825,72.9257,48131.0
2017-05-22 11:25:00,84.56,84.66,84.54,84.63,47757.0,72.917,73.0033,72.8998,72.9774,47757.0
2017-05-22 11:30:00,84.63,84.66,84.56,84.59,35356.0,72.9774,73.0033,72.917,72.9429,35356.0
2017-05-22 11:35:00,84.59,84.62,84.53,84.55,32441.0,72.9429,72.9688,72.8912,72.9084,32441.0
2017-05-22 11:40:00,84.55,84.56,84.44,84.45,32829.0,72.9084,72.917,72.8136,72.8222,32829.0
2017-05-22 11:45:00,84.46,84.46,84.29,84.3,81533.0,72.8308,72.8308,72.6842,72.6928,81533.0
2017-05-22 11:50:00,84.3,84.31,84.2,84.25,68290.0,72.6928,72.7015,72.6066,72.6497,68290.0
2017-05-22 11:55:00,84.25,84.34,84.2,84.34,84818.0,72.6497,72.7273,72.6066,72.7273,84818.0
2017-05-22 12:00:00,84.33,84.47,84.3,84.3,60165.0,72.7187,72.8394,72.6928,72.6928,60165.0
2017-05-22 12:05:00,84.3,84.32,84.2,84.2,52266.0,72.6928,72.7101,72.6066,72.6066,52266.0
2017-05-22 12:10:00,84.21,84.26,84.19,84.19,63453.0,72.6152,72.6583,72.598,72.598,63453.0
2017-05-22 12:15:00,84.2,84.26,84.1,84.14,55197.0,72.6066,72.6583,72.5204,72.5549,55197.0
2017-05-22 12:20:00,84.15,84.19,84.13,84.15,37021.0,72.5635,72.598,72.5462,72.5635,37021.0
2017-05-22 12:25:00,84.14,84.18,84.11,84.16,61819.0,72.5549,72.5894,72.529,72.5721,61819.0
2017-05-22 12:30:00,84.15,84.18,84.12,84.13,51528.0,72.5635,72.5894,72.5376,72.5462,51528.0
2017-05-22 12:35:00,84.13,84.14,84.07,84.14,53986.0,72.5462,72.5549,72.4945,72.5549,53986.0
2017-05-22 12:40:00,84.14,84.29,84.14,84.28,37124.0,72.5549,72.6842,72.5549,72.6756,37124.0
2017-05-22 12:45:00,84.27,84.28,84.21,84.23,40786.0,72.667,72.6756,72.6152,72.6325,40786.0
2017-05-22 12:50:00,84.23,84.23,84.2,84.22,24252.0,72.6325,72.6325,72.6066,72.6238,24252.0
2017-05-22 12:55:00,84.22,84.23,84.14,84.14,27001.0,72.6238,72.6325,72.5549,72.5549,27001.0
2017-05-22 13:00:00,84.14,84.16,84.1,84.15,55834.0,72.5549,72.5721,72.5204,72.5635,55834.0
2017-05-22 13:05:00,84.15,84.17,84.11,84.13,28728.0,72.5635,72.5807,72.529,72.5462,28728.0
2017-05-22 13:10:00,84.12,84.17,84.12,84.14,50814.0,72.5376,72.5807,72.5376,72.5549,50814.0
2017-05-22 13:15:00,84.14,84.15,84.1,84.11,36685.0,72.5549,72.5635,72.5204,72.529,36685.0
2017-05-22 13:20:00,84.11,84.18,84.1,84.13,30215.0,72.529,72.5894,72.5204,72.5462,30215.0
2017-05-22 13:25:00,84.13,84.13,84.1,84.1,29425.0,72.5462,72.5462,72.5204,72.5204,29425.0
2017-05-22 13:30:00,84.1,84.14,84.09,84.11,47796.0,72.5204,72.5549,72.5117,72.529,47796.0
2017-05-22 13:35:00,84.11,84.13,84.05,84.05,31002.0,72.529,72.5462,72.4773,72.4773,31002.0
2017-05-22 13:40:00,84.05,84.13,84.04,84.12,55648.0,72.4773,72.5462,72.4686,72.5376,55648.0
2017-05-22 13:45:00,84.12,84.12,84.07,84.1,28224.0,72.5376,72.5376,72.4945,72.5204,28224.0
2017-05-22 13:50:00,84.1,84.2,84.1,84.2,26965.0,72.5204,72.6066,72.5204,72.6066,26965.0
2017-05-22 13:55:00,84.2,84.23,84.17,84.18,25895.0,72.6066,72.6325,72.5807,72.5894,25895.0
2017-05-22 14:00:00,84.18,84.18,84.13,84.16,35190.0,72.5894,72.5894,72.5462,72.5721,35190.0
2017-05-22 14:05:00,84.16,84.17,84.14,84.16,23808.0,72.5721,72.5807,72.5549,72.5721,23808.0
2017-05-22 14:10:00,84.16,84.16,84.1,84.13,31185.0,72.5721,72.5721,72.5204,72.5462,31185.0
2017-05-22 14:15:00,84.13,84.17,84.13,84.13,28642.0,72.5462,72.5807,72.5462,72.5462,28642.0
2017-05-22 14:20:00,84.13,84.13,84.03,84.04,45209.0,72.5462,72.5462,72.46,72.4686,45209.0
2017-05-22 14:25:00,84.04,84.15,84.04,84.15,63182.0,72.4686,72.5635,72.4686,72.5635,63182.0
2017-05-22 14:30:00,84.14,84.18,84.12,84.15,37688.0,72.5549,72.5894,72.5376,72.5635,37688.0
2017-05-22 14:35:00,84.15,84.17,84.11,84.13,33379.0,72.5635,72.5807,72.529,72.5462,33379.0
2017-05-22 14:40:00,84.13,84.14,84.11,84.11,43760.0,72.5462,72.5549,72.529,72.529,43760.0
2017-05-22 14:45:00,84.11,84.13,84.05,84.09,102245.0,72.529,72.5462,72.4773,72.5117,102245.0
2017-05-22 14:50:00,84.09,84.11,84.07,84.1,32457.0,72.5117,72.529,72.4945,72.5204,32457.0
2017-05-22 14:55:00,84.11,84.14,84.1,84.13,74535.0,72.529,72.5549,72.5204,72.5462,74535.0
2017-05-22 15:00:00,84.13,84.14,84.05,84.06,55205.0,72.5462,72.5549,72.4773,72.4859,55205.0
2017-05-22 15:05:00,84.07,84.16,84.06,84.14,51405.0,72.4945,72.5721,72.4859,72.5549,51405.0
2017-05-22 15:10:00,84.13,84.15,84.09,84.09,62804.0,72.5462,72.5635,72.5117,72.5117,62804.0
2017-05-22 15:15:00,84.09,84.11,84.05,84.06,41621.0,72.5117,72.529,72.4773,72.4859,41621.0
2017-05-22 15:20:00,84.05,84.12,84.01,84.12,75583.0,72.4773,72.5376,72.4428,72.5376,75583.0
2017-05-22 15:25:00,84.12,84.15,84.05,84.05,63910.0,72.5376,72.5635,72.4773,72.4773,63910.0
2017-05-22 15:30:00,84.05,84.13,84.05,84.07,92762.0,72.4773,72.5462,72.4773,72.4945,92762.0
2017-05-22 15:35:00,84.08,84.23,84.07,84.21,96029.0,72.5031,72.6325,72.4945,72.6152,96029.0
2017-05-22 15:40:00,84.22,84.26,84.15,84.16,159532.0,72.6238,72.6583,72.5635,72.5721,159532.0
2017-05-22 15:45:00,84.16,84.16,84.04,84.05,204291.0,72.5721,72.5721,72.4686,72.4773,204291.0
2017-05-22 15:50:00,84.04,84.08,84.0,84.01,202691.0,72.4686,72.5031,72.4341,72.4428,202691.0
2017-05-22 15:55:00,84.0,84.08,83.98,84.03,413492.0,72.4341,72.5031,72.4169,72.46,413492.0
2017-05-23 09:30:00,84.14,84.19,83.97,83.97,98828.0,72.5549,72.598,72.4083,72.4083,98828.0
2017-05-23 09:35:00,83.97,84.02,83.69,83.7,74255.0,72.4083,72.4514,72.1668,72.1754,74255.0
2017-05-23 09:40:00,83.7,83.72,83.48,83.53,84844.0,72.1754,72.1927,71.9857,72.0289,84844.0
2017-05-23 09:45:00,83.54,83.54,83.33,83.47,128227.0,72.0375,72.0375,71.8564,71.9771,128227.0
2017-05-23 09:50:00,83.48,83.54,83.39,83.4,97509.0,71.9857,72.0375,71.9081,71.9168,97509.0
2017-05-23 09:55:00,83.4,83.41,83.12,83.17,85401.0,71.9168,71.9254,71.6753,71.7184,85401.0
2017-05-23 10:00:00,83.15,83.26,83.05,83.18,115566.0,71.7012,71.796,71.6149,71.727,115566.0
2017-05-23 10:05:00,83.19,83.22,83.03,83.17,102654.0,71.7357,71.7615,71.5977,71.7184,102654.0
2017-05-23 10:10:00,83.18,83.24,83.06,83.24,98644.0,71.727,71.7788,71.6236,71.7788,98644.0
2017-05-23 10:15:00,83.24,83.26,83.12,83.12,105937.0,71.7788,71.796,71.6753,71.6753,105937.0
2017-05-23 10:20:00,83.12,83.13,83.03,83.08,85440.0,71.6753,71.6839,71.5977,71.6408,85440.0
2017-05-23 10:25:00,83.09,83.15,83.05,83.14,190032.0,71.6494,71.7012,71.6149,71.6925,190032.0
2017-05-23 10:30:00,83.14,83.42,83.14,83.4,113813.0,71.6925,71.934,71.6925,71.9168,113813.0
2017-05-23 10:35:00,83.4,83.42,83.27,83.34,73038.0,71.9168,71.934,71.8046,71.865,73038.0
2017-05-23 10:40:00,83.34,83.36,83.24,83.24,65947.0,71.865,71.8823,71.7788,71.7788,65947.0
2017-05-23 10:45:00,83.24,83.44,83.24,83.33,92785.0,71.7788,71.9512,71.7788,71.8564,92785.0
2017-05-23 10:50:00,83.33,83.42,83.33,83.42,88501.0,71.8564,71.934,71.8564,71.934,88501.0
2017-05-23 10:55:00,83.43,83.53,83.38,83.41,59590.0,71.9426,72.0289,71.8995,71.9254,59590.0
2017-05-23 11:00:00,83.41,83.44,83.37,83.43,44814.0,71.9254,71.9512,71.8909,71.9426,44814.0
2017-05-23 11:05:00,83.44,83.49,83.4,83.49,65790.0,71.9512,71.9944,71.9168,71.9944,65790.0
2017-05-23 11:10:00,83.49,83.53,83.46,83.52,64650.0,71.9944,72.0289,71.9685,72.0202,64650.0
2017-05-23 11:15:00,83.52,83.54,83.38,83.43,66468.0,72.0202,72.0375,71.8995,71.9426,66468.0
2017-05-23 11:20:00,83.44,83.46,83.38,83.45,41008.0,71.9512,71.9685,71.8995,71.9599,41008.0
2017-05-23 11:25:00,83.46,83.5,83.34,83.42,91627.0,71.9685,72.003,71.865,71.934,91627.0
2017-05-23 11:30:00,83.42,83.47,83.33,83.37,62854.0,71.934,71.9771,71.8564,71.8909,62854.0
2017-05-23 11:35:00,83.37,83.39,83.29,83.33,74103.0,71.8909,71.9081,71.8219,71.8564,74103.0
2017-05-23 11:40:00,83.32,83.36,83.27,83.31,56981.0,71.8478,71.8823,71.8046,71.8391,56981.0
2017-05-23 11:45:00,83.31,83.42,83.3,83.41,93235.0,71.8391,71.934,71.8305,71.9254,93235.0
2017-05-23 11:50:00,83.4,83.51,83.39,83.46,68811.0,71.9168,72.0116,71.9081,71.9685,68811.0
2017-05-23 11:55:00,83.46,83.49,83.43,83.46,49185.0,71.9685,71.9944,71.9426,71.9685,49185.0
2017-05-23 12:00:00,83.45,83.48,83.39,83.4,76653.0,71.9599,71.9857,71.9081,71.9168,76653.0
2017-05-23 12:05:00,83.4,83.44,83.38,83.4,36732.0,71.9168,71.9512,71.8995,71.9168,36732.0
2017-05-23 12:10:00,83.4,83.41,83.38,83.4,36884.0,71.9168,71.9254,71.8995,71.9168,36884.0
2017-05-23 12:15:00,83.4,83.46,83.37,83.37,37650.0,71.9168,71.9685,71.8909,71.8909,37650.0
2017-05-23 12:20:00,83.37,83.42,83.37,83.38,37851.0,71.8909,71.934,71.8909,71.8995,37851.0
2017-05-23 12:25:00,83.39,83.42,83.3,83.3,40620.0,71.9081,71.934,71.8305,71.8305,40620.0
2017-05-23 12:30:00,83.31,83.32,83.25,83.25,44372.0,71.8391,71.8478,71.7874,71.7874,44372.0
2017-05-23 12:35:00,83.26,83.3,83.24,83.29,79434.0,71.796,71.8305,71.7788,71.8219,79434.0
2017-05-23 12:40:00,83.28,83.29,83.25,83.29,38452.0,71.8133,71.8219,71.7874,71.8219,38452.0
2017-05-23 12:45:00,83.29,83.29,83.25,83.28,63563.0,71.8219,71.8219,71.7874,71.8133,63563.0
2017-05-23 12:50:00,83.28,83.29,83.25,83.26,39603.0,71.8133,71.8219,71.7874,71.796,39603.0
2017-05-23 12:55:00,83.26,83.29,83.18,83.22,117131.0,71.796,71.8219,71.727,71.7615,117131.0
2017-05-23 13:00:00,83.21,83.32,83.21,83.27,59287.0,71.7529,71.8478,71.7529,71.8046,59287.0
2017-05-23 13:05:00,83.27,83.28,83.2,83.2,40530.0,71.8046,71.8133,71.7443,71.7443,40530.0
2017-05-23 13:10:00,83.2,83.29,83.16,83.23,109239.0,71.7443,71.8219,71.7098,71.7702,109239.0
2017-05-23 13:15:00,83.23,83.26,83.22,83.25,49949.0,71.7702,71.796,71.7615,71.7874,49949.0
2017-05-23 13:20:00,83.24,83.25,83.17,83.18,41694.0,71.7788,71.7874,71.7184,71.727,41694.0
2017-05-23 13:25:00,83.17,83.23,83.17,83.2,40581.0,71.7184,71.7702,71.7184,71.7443,40581.0
2017-05-23 13:30:00,83.2,83.22,83.18,83.2,34221.0,71.7443,71.7615,71.727,71.7443,34221.0
2017-05-23 13:35:00,83.2,83.2,83.1,83.12,63118.0,71.7443,71.7443,71.6581,71.6753,63118.0
2017-05-23 13:40:00,83.12,83.14,83.1,83.1,38141.0,71.6753,71.6925,71.6581,71.6581,38141.0
2017-05-23 13:45:00,83.1,83.11,83.05,83.06,40204.0,71.6581,71.6667,71.6149,71.6236,40204.0
2017-05-23 13:50:00,83.06,83.07,82.97,82.98,101547.0,71.6236,71.6322,71.546,71.5546,101547.0
2017-05-23 13:55:00,82.98,82.99,82.92,82.93,68996.0,71.5546,71.5632,71.5028,71.5115,68996.0
2017-05-23 14:00:00,82.93,83.03,82.92,82.95,82091.0,71.5115,71.5977,71.5028,71.5287,82091.0
2017-05-23 14:05:00,82.96,83.01,82.95,82.99,62541.0,71.5373,71.5804,71.5287,71.5632,62541.0
2017-05-23 14:10:00,82.98,83.01,82.92,82.92,49337.0,71.5546,71.5804,71.5028,71.5028,49337.0
2017-05-23 14:15:00,82.92,82.93,82.86,82.87,68763.0,71.5028,71.5115,71.4511,71.4597,68763.0
2017-05-23 14:20:00,82.87,82.89,82.81,82.82,57288.0,71.4597,71.477,71.408,71.4166,57288.0
2017-05-23 14:25:00,82.82,82.85,82.77,82.79,66802.0,71.4166,71.4425,71.3735,71.3907,66802.0
2017-05-23 14:30:00,82.79,82.82,82.73,82.73,71230.0,71.3907,71.4166,71.339,71.339,71230.0
2017-05-23 14:35:00,82.73,82.83,82.73,82.75,147001.0,71.339,71.4252,71.339,71.3562,147001.0
2017-05-23 14:40:00,82.75,82.76,82.69,82.69,110325.0,71.3562,71.3649,71.3045,71.3045,110325.0
2017-05-23 14:45:00,82.69,82.79,82.65,82.75,263390.0,71.3045,71.3907,71.27,71.3562,263390.0
2017-05-23 14:50:00,82.76,82.83,82.71,82.75,172971.0,71.3649,71.4252,71.3218,71.3562,172971.0
2017-05-23 14:55:00,82.76,82.83,82.75,82.8,88308.0,71.3649,71.4252,71.3562,71.3994,88308.0
2017-05-23 15:00:00,82.8,82.81,82.74,82.76,76865.0,71.3994,71.408,71.3476,71.3649,76865.0
2017-05-23 15:05:00,82.76,82.84,82.74,82.75,90877.0,71.3649,71.4339,71.3476,71.3562,90877.0
2017-05-23 15:10:00,82.76,82.82,82.74,82.81,100843.0,71.3649,71.4166,71.3476,71.408,100843.0
2017-05-23 15:15:00,82.81,82.81,82.63,82.63,117406.0,71.408,71.408,71.2528,71.2528,117406.0
2017-05-23 15:20:00,82.63,82.76,82.6,82.76,128134.0,71.2528,71.3649,71.2269,71.3649,128134.0
2017-05-23 15:25:00,82.76,82.87,82.73,82.75,199549.0,71.3649,71.4597,71.339,71.3562,199549.0
2017-05-23 15:30:00,82.76,82.77,82.57,82.61,258585.0,71.3649,71.3735,71.201,71.2355,258585.0
2017-05-23 15:35:00,82.62,82.67,82.58,82.59,175746.0,71.2441,71.2873,71.2097,71.2183,175746.0
2017-05-23 15:40:00,82.58,82.59,82.35,82.42,318037.0,71.2097,71.2183,71.0113,71.0717,318037.0
2017-05-23 15:45:00,82.42,82.58,82.41,82.46,364055.0,71.0717,71.2097,71.0631,71.1062,364055.0
2017-05-23 15:50:00,82.45,82.61,82.45,82.56,401477.0,71.0976,71.2355,71.0976,71.1924,401477.0
2017-05-23 15:55:00,82.57,82.57,82.15,82.34,711140.0,71.201,71.201,70.8389,71.0027,711140.0
2017-05-24 09:30:00,79.33,79.96,79.0,79.37,953162.0,68.4071,68.9504,68.1226,68.4416,953162.0
2017-05-24 09:35:00,79.37,79.75,79.09,79.1,535571.0,68.4416,68.7693,68.2002,68.2088,535571.0
2017-05-24 09:40:00,79.08,79.13,78.62,78.67,567362.0,68.1916,68.2347,67.7949,67.838,567362.0
2017-05-24 09:45:00,78.68,79.4,78.67,79.31,732910.0,67.8466,68.4675,67.838,68.3899,732910.0
2017-05-24 09:50:00,79.31,79.58,78.76,79.03,562683.0,68.3899,68.6227,67.9156,68.1485,562683.0
2017-05-24 09:55:00,79.05,79.2,78.4,78.45,486883.0,68.1657,68.295,67.6052,67.6483,486883.0
2017-05-24 10:00:00,78.45,79.04,78.45,79.0,444986.0,67.6483,68.1571,67.6483,68.1226,444986.0
2017-05-24 10:05:00,79.0,79.03,78.71,78.74,258745.0,68.1226,68.1485,67.8725,67.8984,258745.0
2017-05-24 10:10:00,78.76,78.83,78.62,78.8,315666.0,67.9156,67.976,67.7949,67.9501,315666.0
2017-05-24 10:15:00,78.79,78.82,78.65,78.73,221367.0,67.9415,67.9674,67.8208,67.8898,221367.0
2017-05-24 10:20:00,78.72,78.95,78.66,78.95,306546.0,67.8811,68.0795,67.8294,68.0795,306546.0
2017-05-24 10:25:00,78.95,79.0,78.73,78.84,383389.0,68.0795,68.1226,67.8898,67.9846,383389.0
2017-05-24 10:30:00,78.85,79.0,78.78,78.97,331535.0,67.9932,68.1226,67.9329,68.0967,331535.0
2017-05-24 10:35:00,78.97,78.98,78.76,78.83,230194.0,68.0967,68.1053,67.9156,67.976,230194.0
2017-05-24 10:40:00,78.83,78.89,78.63,78.67,217438.0,67.976,68.0277,67.8035,67.838,217438.0
2017-05-24 10:45:00,78.67,78.81,78.66,78.76,192502.0,67.838,67.9587,67.8294,67.9156,192502.0
2017-05-24 10:50:00,78.76,78.9,78.72,78.76,203487.0,67.9156,68.0364,67.8811,67.9156,203487.0
2017-05-24 10:55:00,78.76,78.86,78.73,78.85,187476.0,67.9156,68.0019,67.8898,67.9932,187476.0
2017-05-24 11:00:00,78.85,78.97,78.83,78.87,187526.0,67.9932,68.0967,67.976,68.0105,187526.0
2017-05-24 11:05:00,78.88,78.99,78.88,78.98,119720.0,68.0191,68.114,68.0191,68.1053,119720.0
2017-05-24 11:10:00,78.97,79.09,78.92,79.06,390795.0,68.0967,68.2002,68.0536,68.1743,390795.0
2017-05-24 11:15:00,79.06,79.39,79.06,79.25,329449.0,68.1743,68.4589,68.1743,68.3382,329449.0
2017-05-24 11:20:00,79.25,79.31,79.13,79.24,146463.0,68.3382,68.3899,68.2347,68.3295,146463.0
2017-05-24 11:25:00,79.23,79.48,79.16,79.46,171692.0,68.3209,68.5365,68.2606,68.5192,171692.0
2017-05-24 11:30:00,79.47,79.72,79.36,79.63,263286.0,68.5279,68.7434,68.433,68.6658,263286.0
2017-05-24 11:35:00,79.62,79.73,79.44,79.73,163347.0,68.6572,68.7521,68.502,68.7521,163347.0
2017-05-24 11:40:00,79.73,79.81,79.69,79.81,260134.0,68.7521,68.8211,68.7176,68.8211,260134.0
2017-05-24 11:45:00,79.81,79.84,79.57,79.71,152693.0,68.8211,68.8469,68.6141,68.7348,152693.0
2017-05-24 11:50:00,79.71,79.78,79.53,79.69,75862.0,68.7348,68.7952,68.5796,68.7176,75862.0
2017-05-24 11:55:00,79.69,79.8,79.68,79.73,85040.0,68.7176,68.8124,68.709,68.7521,85040.0
2017-05-24 12:00:00,79.75,79.77,79.65,79.69,115765.0,68.7693,68.7866,68.6831,68.7176,115765.0
2017-05-24 12:05:00,79.69,79.74,79.53,79.57,91129.0,68.7176,68.7607,68.5796,68.6141,91129.0
2017-05-24 12:10:00,79.57,79.77,79.54,79.74,111385.0,68.6141,68.7866,68.5882,68.7607,111385.0
2017-05-24 12:15:00,79.75,79.81,79.73,79.74,102883.0,68.7693,68.8211,68.7521,68.7607,102883.0
2017-05-24 12:20:00,79.75,79.94,79.74,79.9,125994.0,68.7693,68.9332,68.7607,68.8987,125994.0
2017-05-24 12:25:00,79.9,79.91,79.67,79.79,141571.0,68.8987,68.9073,68.7003,68.8038,141571.0
2017-05-24 12:30:00,79.79,79.91,79.79,79.9,102482.0,68.8038,68.9073,68.8038,68.8987,102482.0
2017-05-24 12:35:00,79.9,79.9,79.75,79.83,74759.0,68.8987,68.8987,68.7693,68.8383,74759.0
2017-05-24 12:40:00,79.83,79.86,79.79,79.83,94037.0,68.8383,68.8642,68.8038,68.8383,94037.0
2017-05-24 12:45:00,79.83,79.86,79.77,79.85,60898.0,68.8383,68.8642,68.7866,68.8555,60898.0
2017-05-24 12:50:00,79.85,79.9,79.79,79.79,63769.0,68.8555,68.8987,68.8038,68.8038,63769.0
2017-05-24 12:55:00,79.79,79.81,79.74,79.78,62170.0,68.8038,68.8211,68.7607,68.7952,62170.0
2017-05-24 13:00:00,79.78,79.88,79.78,79.83,98902.0,68.7952,68.8814,68.7952,68.8383,98902.0
2017-05-24 13:05:00,79.83,79.88,79.82,79.85,77153.0,68.8383,68.8814,68.8297,68.8555,77153.0
2017-05-24 13:10:00,79.85,79.89,79.81,79.81,85819.0,68.8555,68.89,68.8211,68.8211,85819.0
2017-05-24 13:15:00,79.82,79.84,79.61,79.65,127451.0,68.8297,68.8469,68.6486,68.6831,127451.0
2017-05-24 13:20:00,79.65,79.73,79.64,79.7,98206.0,68.6831,68.7521,68.6745,68.7262,98206.0
2017-05-24 13:25:00,79.7,79.77,79.52,79.57,104673.0,68.7262,68.7866,68.571,68.6141,104673.0
2017-05-24 13:30:00,79.56,79.67,79.45,79.65,70312.0,68.6055,68.7003,68.5106,68.6831,70312.0
2017-05-24 13:35:00,79.65,79.7,79.59,79.67,45048.0,68.6831,68.7262,68.6313,68.7003,45048.0
2017-05-24 13:40:00,79.67,79.67,79.55,79.61,52422.0,68.7003,68.7003,68.5969,68.6486,52422.0
2017-05-24 13:45:00,79.61,79.66,79.6,79.65,32636.0,68.6486,68.6917,68.64,68.6831,32636.0
2017-05-24 13:50:00,79.65,79.68,79.56,79.6,54910.0,68.6831,68.709,68.6055,68.64,54910.0
2017-05-24 13:55:00,79.61,79.73,79.59,79.65,83975.0,68.6486,68.7521,68.6313,68.6831,83975.0
2017-05-24 14:00:00,79.65,79.86,79.64,79.72,130283.0,68.6831,68.8642,68.6745,68.7434,130283.0
2017-05-24 14:05:00,79.72,79.85,79.69,79.82,89142.0,68.7434,68.8555,68.7176,68.8297,89142.0
2017-05-24 14:10:00,79.81,80.14,79.81,80.14,253495.0,68.8211,69.1056,68.8211,69.1056,253495.0
2017-05-24 14:15:00,80.13,80.13,79.98,80.08,160460.0,69.097,69.097,68.9676,69.0539,160460.0
2017-05-24 14:20:00,80.07,80.26,80.05,80.25,201258.0,69.0453,69.2091,69.028,69.2005,201258.0
2017-05-24 14:25:00,80.24,80.26,80.08,80.24,320884.0,69.1918,69.2091,69.0539,69.1918,320884.0
2017-05-24 14:30:00,80.24,80.28,79.92,79.95,171352.0,69.1918,69.2263,68.9159,68.9418,171352.0
2017-05-24 14:35:00,79.94,80.09,79.77,79.8,230045.0,68.9332,69.0625,68.7866,68.8124,230045.0
2017-05-24 14:40:00,79.81,79.88,79.76,79.82,91873.0,68.8211,68.8814,68.7779,68.8297,91873.0
2017-05-24 14:45:00,79.82,79.99,79.82,79.99,88942.0,68.8297,68.9763,68.8297,68.9763,88942.0
2017-05-24 14:50:00,79.99,80.05,79.88,79.93,109783.0,68.9763,69.028,68.8814,68.9245,109783.0
2017-05-24 14:55:00,79.91,79.95,79.81,79.86,91841.0,68.9073,68.9418,68.8211,68.8642,91841.0
2017-05-24 15:00:00,79.86,79.93,79.83,79.86,56431.0,68.8642,68.9245,68.8383,68.8642,56431.0
2017-05-24 15:05:00,79.85,79.88,79.77,79.88,79141.0,68.8555,68.8814,68.7866,68.8814,79141.0
2017-05-24 15:10:00,79.88,79.89,79.79,79.86,75553.0,68.8814,68.89,68.8038,68.8642,75553.0
2017-05-24 15:15:00,79.86,79.87,79.78,79.81,89455.0,68.8642,68.8728,68.7952,68.8211,89455.0
2017-05-24 15:20:00,79.81,79.82,79.78,79.8,93592.0,68.8211,68.8297,68.7952,68.8124,93592.0
2017-05-24 15:25:00,79.8,79.8,79.59,79.69,186377.0,68.8124,68.8124,68.6313,68.7176,186377.0
2017-05-24 15:30:00,79.69,79.72,79.61,79.68,105128.0,68.7176,68.7434,68.6486,68.709,105128.0
2017-05-24 15:35:00,79.68,79.77,79.6,79.7,179393.0,68.709,68.7866,68.64,68.7262,179393.0
2017-05-24 15:40:00,79.7,79.76,79.66,79.73,226711.0,68.7262,68.7779,68.6917,68.7521,226711.0
2017-05-24 15:45:00,79.74,79.79,79.67,79.7,193143.0,68.7607,68.8038,68.7003,68.7262,193143.0
2017-05-24 15:50:00,79.7,79.8,79.59,79.77,378984.0,68.7262,68.8124,68.6313,68.7866,378984.0
2017-05-24 15:55:00,79.76,80.05,79.67,79.84,865976.0,68.7779,69.028,68.7003,68.8469,865976.0
2017-05-25 09:30:00,80.06,80.64,79.98,80.46,313099.0,69.0366,69.5368,68.9676,69.3816,313099.0
2017-05-25 09:35:00,80.48,80.58,80.3,80.57,164654.0,69.3988,69.485,69.2436,69.4764,164654.0
2017-05-25 09:40:00,80.57,81.12,80.56,81.05,303384.0,69.4764,69.9507,69.4678,69.8903,303384.0
2017-05-25 09:45:00,81.03,81.1,80.7,80.75,233566.0,69.8731,69.9334,69.5885,69.6316,233566.0
2017-05-25 09:50:00,80.76,80.82,80.69,80.75,148204.0,69.6402,69.692,69.5799,69.6316,148204.0
2017-05-25 09:55:00,80.76,80.95,80.75,80.84,126181.0,69.6402,69.8041,69.6316,69.7092,126181.0
2017-05-25 10:00:00,80.84,80.85,80.62,80.63,138623.0,69.7092,69.7179,69.5195,69.5281,138623.0
2017-05-25 10:05:00,80.63,80.69,80.62,80.64,111585.0,69.5281,69.5799,69.5195,69.5368,111585.0
2017-05-25 10:10:00,80.64,80.95,80.6,80.93,227112.0,69.5368,69.8041,69.5023,69.7868,227112.0
2017-05-25 10:15:00,80.94,80.95,80.85,80.89,96807.0,69.7955,69.8041,69.7179,69.7523,96807.0
2017-05-25 10:20:00,80.89,80.9,80.68,80.7,88238.0,69.7523,69.761,69.5713,69.5885,88238.0
2017-05-25 10:25:00,80.7,80.71,80.51,80.52,120469.0,69.5885,69.5971,69.4247,69.4333,120469.0
2017-05-25 10:30:00,80.52,80.53,80.43,80.45,130836.0,69.4333,69.4419,69.3557,69.3729,130836.0
2017-05-25 10:35:00,80.44,80.45,80.37,80.43,139274.0,69.3643,69.3729,69.3039,69.3557,139274.0
2017-05-25 10:40:00,80.43,80.48,80.39,80.42,84424.0,69.3557,69.3988,69.3212,69.3471,84424.0
2017-05-25 10:45:00,80.42,80.6,80.41,80.59,80228.0,69.3471,69.5023,69.3384,69.4937,80228.0
2017-05-25 10:50:00,80.59,80.61,80.54,80.55,61613.0,69.4937,69.5109,69.4505,69.4592,61613.0
2017-05-25 10:55:00,80.55,80.66,80.54,80.66,78879.0,69.4592,69.554,69.4505,69.554,78879.0
2017-05-25 11:00:00,80.66,80.72,80.64,80.71,79947.0,69.554,69.6058,69.5368,69.5971,79947.0
2017-05-25 11:05:00,80.71,80.78,80.71,80.74,85671.0,69.5971,69.6575,69.5971,69.623,85671.0
2017-05-25 11:10:00,80.76,80.91,80.72,80.81,93847.0,69.6402,69.7696,69.6058,69.6834,93847.0
2017-05-25 11:15:00,80.81,80.94,80.81,80.89,76968.0,69.6834,69.7955,69.6834,69.7523,76968.0
2017-05-25 11:20:00,80.88,80.92,80.86,80.86,69504.0,69.7437,69.7782,69.7265,69.7265,69504.0
2017-05-25 11:25:00,80.87,80.92,80.82,80.92,55343.0,69.7351,69.7782,69.692,69.7782,55343.0
2017-05-25 11:30:00,80.92,80.92,80.69,80.72,102460.0,69.7782,69.7782,69.5799,69.6058,102460.0
2017-05-25 11:35:00,80.69,80.74,80.6,80.66,63757.0,69.5799,69.623,69.5023,69.554,63757.0
2017-05-25 11:40:00,80.65,80.68,80.52,80.55,86934.0,69.5454,69.5713,69.4333,69.4592,86934.0
2017-05-25 11:45:00,80.54,80.65,80.53,80.64,48515.0,69.4505,69.5454,69.4419,69.5368,48515.0
2017-05-25 11:50:00,80.64,80.7,80.64,80.69,33436.0,69.5368,69.5885,69.5368,69.5799,33436.0
2017-05-25 11:55:00,80.69,80.81,80.67,80.76,85936.0,69.5799,69.6834,69.5626,69.6402,85936.0
2017-05-25 12:00:00,80.77,80.82,80.75,80.81,47121.0,69.6489,69.692,69.6316,69.6834,47121.0
2017-05-25 12:05:00,80.81,80.84,80.76,80.76,51585.0,69.6834,69.7092,69.6402,69.6402,51585.0
2017-05-25 12:10:00,80.77,80.82,80.76,80.78,87669.0,69.6489,69.692,69.6402,69.6575,87669.0
2017-05-25 12:15:00,80.79,80.8,80.76,80.78,58789.0,69.6661,69.6747,69.6402,69.6575,58789.0
2017-05-25 12:20:00,80.77,80.81,80.76,80.77,51247.0,69.6489,69.6834,69.6402,69.6489,51247.0
2017-05-25 12:25:00,80.78,80.78,80.68,80.72,83478.0,69.6575,69.6575,69.5713,69.6058,83478.0
2017-05-25 12:30:00,80.73,80.81,80.7,80.81,35371.0,69.6144,69.6834,69.5885,69.6834,35371.0
2017-05-25 12:35:00,80.8,80.82,80.76,80.82,57901.0,69.6747,69.692,69.6402,69.692,57901.0
2017-05-25 12:40:00,80.82,80.88,80.82,80.86,49528.0,69.692,69.7437,69.692,69.7265,49528.0
2017-05-25 12:45:00,80.85,80.97,80.85,80.97,44298.0,69.7179,69.8213,69.7179,69.8213,44298.0
2017-05-25 12:50:00,80.96,81.0,80.94,81.0,49645.0,69.8127,69.8472,69.7955,69.8472,49645.0
2017-05-25 12:55:00,80.99,81.22,80.99,81.12,152304.0,69.8386,70.0369,69.8386,69.9507,152304.0
2017-05-25 13:00:00,81.13,81.13,81.05,81.09,50258.0,69.9593,69.9593,69.8903,69.9248,50258.0
2017-05-25 13:05:00,81.09,81.14,81.05,81.14,44364.0,69.9248,69.9679,69.8903,69.9679,44364.0
2017-05-25 13:10:00,81.14,81.14,81.08,81.13,66530.0,69.9679,69.9679,69.9162,69.9593,66530.0
2017-05-25 13:15:00,81.12,81.25,81.12,81.23,95141.0,69.9507,70.0628,69.9507,70.0455,95141.0
2017-05-25 13:20:00,81.24,81.26,81.23,81.24,38341.0,70.0542,70.0714,70.0455,70.0542,38341.0
2017-05-25 13:25:00,81.24,81.25,81.1,81.1,55129.0,70.0542,70.0628,69.9334,69.9334,55129.0
2017-05-25 13:30:00,81.11,81.18,81.1,81.17,46049.0,69.9421,70.0024,69.9334,69.9938,46049.0
2017-05-25 13:35:00,81.17,81.19,81.15,81.19,45771.0,69.9938,70.011,69.9766,70.011,45771.0
2017-05-25 13:40:00,81.19,81.19,81.06,81.07,93169.0,70.011,70.011,69.8989,69.9076,93169.0
2017-05-25 13:45:00,81.07,81.12,81.07,81.12,38524.0,69.9076,69.9507,69.9076,69.9507,38524.0
2017-05-25 13:50:00,81.13,81.2,81.12,81.17,52080.0,69.9593,70.0197,69.9507,69.9938,52080.0
2017-05-25 13:55:00,81.17,81.21,81.15,81.2,42603.0,69.9938,70.0283,69.9766,70.0197,42603.0
2017-05-25 14:00:00,81.2,81.31,81.19,81.29,57431.0,70.0197,70.1145,70.011,70.0973,57431.0
2017-05-25 14:05:00,81.28,81.32,81.22,81.31,90981.0,70.0887,70.1231,70.0369,70.1145,90981.0
2017-05-25 14:10:00,81.31,81.31,81.25,81.29,84987.0,70.1145,70.1145,70.0628,70.0973,84987.0
2017-05-25 14:15:00,81.28,81.32,81.19,81.2,94662.0,70.0887,70.1231,70.011,70.0197,94662.0
2017-05-25 14:20:00,81.19,81.28,81.18,81.26,66999.0,70.011,70.0887,70.0024,70.0714,66999.0
2017-05-25 14:25:00,81.25,81.27,81.2,81.27,50955.0,70.0628,70.08,70.0197,70.08,50955.0
2017-05-25 14:30:00,81.26,81.52,81.26,81.41,121783.0,70.0714,70.2956,70.0714,70.2008,121783.0
2017-05-25 14:35:00,81.4,81.42,81.34,81.39,71025.0,70.1921,70.2094,70.1404,70.1835,71025.0
2017-05-25 14:40:00,81.38,81.52,81.38,81.49,128797.0,70.1749,70.2956,70.1749,70.2697,128797.0
2017-05-25 14:45:00,81.49,81.66,81.48,81.66,119547.0,70.2697,70.4163,70.2611,70.4163,119547.0
2017-05-25 14:50:00,81.66,81.66,81.46,81.47,76124.0,70.4163,70.4163,70.2439,70.2525,76124.0
2017-05-25 14:55:00,81.47,81.51,81.42,81.5,64664.0,70.2525,70.287,70.2094,70.2784,64664.0
2017-05-25 15:00:00,81.49,81.54,81.45,81.52,100421.0,70.2697,70.3129,70.2352,70.2956,100421.0
2017-05-25 15:05:00,81.52,81.52,81.36,81.38,60332.0,70.2956,70.2956,70.1576,70.1749,60332.0
2017-05-25 15:10:00,81.38,81.39,81.31,81.31,63419.0,70.1749,70.1835,70.1145,70.1145,63419.0
2017-05-25 15:15:00,81.32,81.33,81.23,81.24,99693.0,70.1231,70.1318,70.0455,70.0542,99693.0
2017-05-25 15:20:00,81.23,81.25,81.14,81.24,91179.0,70.0455,70.0628,69.9679,70.0542,91179.0
2017-05-25 15:25:00,81.24,81.26,81.14,81.15,64883.0,70.0542,70.0714,69.9679,69.9766,64883.0
2017-05-25 15:30:00,81.15,81.21,81.15,81.21,80116.0,69.9766,70.0283,69.9766,70.0283,80116.0
2017-05-25 15:35:00,81.2,81.22,81.15,81.17,106812.0,70.0197,70.0369,69.9766,69.9938,106812.0
2017-05-25 15:40:00,81.17,81.31,81.17,81.3,121147.0,69.9938,70.1145,69.9938,70.1059,121147.0
2017-05-25 15:45:00,81.3,81.41,81.28,81.32,147845.0,70.1059,70.2008,70.0887,70.1231,147845.0
2017-05-25 15:50:00,81.31,81.32,81.21,81.23,220297.0,70.1145,70.1231,70.0283,70.0455,220297.0
2017-05-25 15:55:00,81.23,81.32,81.2,81.31,420400.0,70.0455,70.1231,70.0197,70.1145,420400.0
2017-05-26 09:30:00,81.26,81.48,81.24,81.3,109681.0,70.0714,70.2611,70.0542,70.1059,109681.0
2017-05-26 09:35:00,81.29,81.3,81.0,81.18,47608.0,70.0973,70.1059,69.8472,70.0024,47608.0
2017-05-26 09:40:00,81.18,81.18,81.01,81.05,46440.0,70.0024,70.0024,69.8558,69.8903,46440.0
2017-05-26 09:45:00,81.09,81.12,80.96,81.0,103376.0,69.9248,69.9507,69.8127,69.8472,103376.0
2017-05-26 09:50:00,81.0,81.0,80.78,80.82,77941.0,69.8472,69.8472,69.6575,69.692,77941.0
2017-05-26 09:55:00,80.83,80.98,80.82,80.93,58271.0,69.7006,69.83,69.692,69.7868,58271.0
2017-05-26 10:00:00,80.93,80.95,80.8,80.81,67579.0,69.7868,69.8041,69.6747,69.6834,67579.0
2017-05-26 10:05:00,80.81,80.81,80.68,80.72,84920.0,69.6834,69.6834,69.5713,69.6058,84920.0
2017-05-26 10:10:00,80.72,80.75,80.56,80.73,79244.0,69.6058,69.6316,69.4678,69.6144,79244.0
2017-05-26 10:15:00,80.72,80.86,80.65,80.84,60396.0,69.6058,69.7265,69.5454,69.7092,60396.0
2017-05-26 10:20:00,80.84,80.91,80.79,80.86,57771.0,69.7092,69.7696,69.6661,69.7265,57771.0
2017-05-26 10:25:00,80.85,80.96,80.79,80.9,75743.0,69.7179,69.8127,69.6661,69.761,75743.0
2017-05-26 10:30:00,80.9,81.01,80.86,80.95,73800.0,69.761,69.8558,69.7265,69.8041,73800.0
2017-05-26 10:35:00,80.96,81.03,80.95,81.02,37406.0,69.8127,69.8731,69.8041,69.8644,37406.0
2017-05-26 10:40:00,81.02,81.15,81.0,81.15,61608.0,69.8644,69.9766,69.8472,69.9766,61608.0
2017-05-26 10:45:00,81.15,81.2,81.12,81.15,48299.0,69.9766,70.0197,69.9507,69.9766,48299.0
2017-05-26 10:50:00,81.15,81.16,81.0,81.01,47572.0,69.9766,69.9852,69.8472,69.8558,47572.0
2017-05-26 10:55:00,81.02,81.06,80.99,81.01,36095.0,69.8644,69.8989,69.8386,69.8558,36095.0
2017-05-26 11:00:00,81.02,81.14,81.02,81.08,44989.0,69.8644,69.9679,69.8644,69.9162,44989.0
2017-05-26 11:05:00,81.07,81.11,81.03,81.03,37787.0,69.9076,69.9421,69.8731,69.8731,37787.0
2017-05-26 11:10:00,81.03,81.07,81.0,81.07,31897.0,69.8731,69.9076,69.8472,69.9076,31897.0
2017-05-26 11:15:00,81.07,81.1,81.0,81.02,32475.0,69.9076,69.9334,69.8472,69.8644,32475.0
2017-05-26 11:20:00,81.02,81.08,81.01,81.06,26725.0,69.8644,69.9162,69.8558,69.8989,26725.0
2017-05-26 11:25:00,81.07,81.1,81.03,81.1,47788.0,69.9076,69.9334,69.8731,69.9334,47788.0
2017-05-26 11:30:00,81.09,81.09,80.99,81.01,56184.0,69.9248,69.9248,69.8386,69.8558,56184.0
2017-05-26 11:35:00,81.01,81.01,80.91,80.92,63586.0,69.8558,69.8558,69.7696,69.7782,63586.0
2017-05-26 11:40:00,80.92,80.94,80.85,80.86,33114.0,69.7782,69.7955,69.7179,69.7265,33114.0
2017-05-26 11:45:00,80.87,80.87,80.77,80.79,48157.0,69.7351,69.7351,69.6489,69.6661,48157.0
2017-05-26 11:50:00,80.78,80.84,80.76,80.76,49203.0,69.6575,69.7092,69.6402,69.6402,49203.0
2017-05-26 11:55:00,80.76,80.83,80.74,80.83,45230.0,69.6402,69.7006,69.623,69.7006,45230.0
2017-05-26 12:00:00,80.83,80.93,80.82,80.92,25397.0,69.7006,69.7868,69.692,69.7782,25397.0
2017-05-26 12:05:00,80.92,80.97,80.87,80.96,27225.0,69.7782,69.8213,69.7351,69.8127,27225.0
2017-05-26 12:10:00,80.96,81.02,80.94,80.99,35490.0,69.8127,69.8644,69.7955,69.8386,35490.0
2017-05-26 12:15:00,80.99,81.0,80.94,80.96,20949.0,69.8386,69.8472,69.7955,69.8127,20949.0
2017-05-26 12:20:00,80.95,80.96,80.93,80.95,25205.0,69.8041,69.8127,69.7868,69.8041,25205.0
2017-05-26 12:25:00,80.95,80.97,80.92,80.94,20398.0,69.8041,69.8213,69.7782,69.7955,20398.0
2017-05-26 12:30:00,80.93,80.99,80.93,80.98,26048.0,69.7868,69.8386,69.7868,69.83,26048.0
2017-05-26 12:35:00,80.97,80.98,80.92,80.92,27144.0,69.8213,69.83,69.7782,69.7782,27144.0
2017-05-26 12:40:00,80.93,80.95,80.92,80.94,24400.0,69.7868,69.8041,69.7782,69.7955,24400.0
2017-05-26 12:45:00,80.93,80.94,80.89,80.91,20151.0,69.7868,69.7955,69.7523,69.7696,20151.0
2017-05-26 12:50:00,80.91,80.92,80.87,80.89,23234.0,69.7696,69.7782,69.7351,69.7523,23234.0
2017-05-26 12:55:00,80.88,80.89,80.86,80.89,19389.0,69.7437,69.7523,69.7265,69.7523,19389.0
2017-05-26 13:00:00,80.88,80.9,80.84,80.9,24711.0,69.7437,69.761,69.7092,69.761,24711.0
2017-05-26 13:05:00,80.9,80.95,80.9,80.93,24837.0,69.761,69.8041,69.761,69.7868,24837.0
2017-05-26 13:10:00,80.93,80.98,80.92,80.97,44477.0,69.7868,69.83,69.7782,69.8213,44477.0
2017-05-26 13:15:00,80.98,80.99,80.93,80.95,30522.0,69.83,69.8386,69.7868,69.8041,30522.0
2017-05-26 13:20:00,80.95,80.96,80.92,80.92,13252.0,69.8041,69.8127,69.7782,69.7782,13252.0
2017-05-26 13:25:00,80.92,80.93,80.89,80.9,21558.0,69.7782,69.7868,69.7523,69.761,21558.0
2017-05-26 13:30:00,80.91,80.92,80.9,80.9,18862.0,69.7696,69.7782,69.761,69.761,18862.0
2017-05-26 13:35:00,80.91,80.91,80.87,80.88,32392.0,69.7696,69.7696,69.7351,69.7437,32392.0
2017-05-26 13:40:00,80.89,80.93,80.89,80.93,28568.0,69.7523,69.7868,69.7523,69.7868,28568.0
2017-05-26 13:45:00,80.93,80.97,80.88,80.89,32706.0,69.7868,69.8213,69.7437,69.7523,32706.0
2017-05-26 13:50:00,80.89,80.92,80.88,80.88,19178.0,69.7523,69.7782,69.7437,69.7437,19178.0
2017-05-26 13:55:00,80.88,80.89,80.87,80.88,25688.0,69.7437,69.7523,69.7351,69.7437,25688.0
2017-05-26 14:00:00,80.88,80.94,80.84,80.92,47037.0,69.7437,69.7955,69.7092,69.7782,47037.0
2017-05-26 14:05:00,80.92,81.0,80.91,81.0,21420.0,69.7782,69.8472,69.7696,69.8472,21420.0
2017-05-26 14:10:00,81.0,81.01,80.96,80.96,30782.0,69.8472,69.8558,69.8127,69.8127,30782.0
2017-05-26 14:15:00,80.95,80.96,80.93,80.93,17502.0,69.8041,69.8127,69.7868,69.7868,17502.0
2017-05-26 14:20:00,80.93,81.0,80.93,80.98,27870.0,69.7868,69.8472,69.7868,69.83,27870.0
2017-05-26 14:25:00,80.97,80.99,80.96,80.96,24373.0,69.8213,69.8386,69.8127,69.8127,24373.0
2017-05-26 14:30:00,80.96,80.97,80.88,80.89,30821.0,69.8127,69.8213,69.7437,69.7523,30821.0
2017-05-26 14:35:00,80.89,80.91,80.86,80.86,43305.0,69.7523,69.7696,69.7265,69.7265,43305.0
2017-05-26 14:40:00,80.86,80.98,80.86,80.93,79457.0,69.7265,69.83,69.7265,69.7868,79457.0
2017-05-26 14:45:00,80.94,80.94,80.85,80.88,47653.0,69.7955,69.7955,69.7179,69.7437,47653.0
2017-05-26 14:50:00,80.88,80.95,80.87,80.92,51749.0,69.7437,69.8041,69.7351,69.7782,51749.0
2017-05-26 14:55:00,80.92,80.95,80.92,80.93,19581.0,69.7782,69.8041,69.7782,69.7868,19581.0
2017-05-26 15:00:00,80.93,80.98,80.93,80.95,26486.0,69.7868,69.83,69.7868,69.8041,26486.0
2017-05-26 15:05:00,80.96,80.96,80.9,80.94,35685.0,69.8127,69.8127,69.761,69.7955,35685.0
2017-05-26 15:10:00,80.94,80.97,80.93,80.96,30019.0,69.7955,69.8213,69.7868,69.8127,30019.0
2017-05-26 15:15:00,80.96,81.01,80.95,80.98,35491.0,69.8127,69.8558,69.8041,69.83,35491.0
2017-05-26 15:20:00,80.97,81.01,80.96,80.99,28407.0,69.8213,69.8558,69.8127,69.8386,28407.0
2017-05-26 15:25:00,80.99,81.0,80.98,81.0,21912.0,69.8386,69.8472,69.83,69.8472,21912.0
2017-05-26 15:30:00,81.0,81.03,80.96,80.96,30236.0,69.8472,69.8731,69.8127,69.8127,30236.0
2017-05-26 15:35:00,80.95,81.03,80.94,81.01,52099.0,69.8041,69.8731,69.7955,69.8558,52099.0
2017-05-26 15:40:00,81.01,81.09,80.99,81.09,74568.0,69.8558,69.9248,69.8386,69.9248,74568.0
2017-05-26 15:45:00,81.09,81.11,81.03,81.09,152705.0,69.9248,69.9421,69.8731,69.9248,152705.0
2017-05-26 15:50:00,81.09,81.1,80.93,80.93,165860.0,69.9248,69.9334,69.7868,69.7868,165860.0
2017-05-26 15:55:00,80.93,80.96,80.82,80.92,327097.0,69.7868,69.8127,69.692,69.7782,327097.0
2017-05-30 09:30:00,80.77,80.81,80.57,80.57,80081.0,69.6489,69.6834,69.4764,69.4764,80081.0
2017-05-30 09:35:00,80.57,80.68,80.45,80.45,55990.0,69.4764,69.5713,69.3729,69.3729,55990.0
2017-05-30 09:40:00,80.48,80.52,80.41,80.47,73796.0,69.3988,69.4333,69.3384,69.3902,73796.0
2017-05-30 09:45:00,80.48,80.51,80.43,80.46,69572.0,69.3988,69.4247,69.3557,69.3816,69572.0
2017-05-30 09:50:00,80.47,80.5,80.31,80.38,88702.0,69.3902,69.416,69.2522,69.3126,88702.0
2017-05-30 09:55:00,80.39,80.41,80.17,80.18,65945.0,69.3212,69.3384,69.1315,69.1401,65945.0
2017-05-30 10:00:00,80.17,80.21,80.05,80.06,96132.0,69.1315,69.166,69.028,69.0366,96132.0
2017-05-30 10:05:00,80.06,80.1,79.91,79.91,136264.0,69.0366,69.0711,68.9073,68.9073,136264.0
2017-05-30 10:10:00,79.91,80.08,79.9,80.05,112168.0,68.9073,69.0539,68.8987,69.028,112168.0
2017-05-30 10:15:00,80.05,80.1,80.0,80.09,30150.0,69.028,69.0711,68.9849,69.0625,30150.0
2017-05-30 10:20:00,80.09,80.16,80.07,80.16,68507.0,69.0625,69.1229,69.0453,69.1229,68507.0
2017-05-30 10:25:00,80.17,80.29,80.09,80.1,62299.0,69.1315,69.235,69.0625,69.0711,62299.0
2017-05-30 10:30:00,80.11,80.3,80.09,80.28,80665.0,69.0797,69.2436,69.0625,69.2263,80665.0
2017-05-30 10:35:00,80.28,80.3,80.17,80.29,45871.0,69.2263,69.2436,69.1315,69.235,45871.0
2017-05-30 10:40:00,80.29,80.35,80.24,80.31,69381.0,69.235,69.2867,69.1918,69.2522,69381.0
2017-05-30 10:45:00,80.31,80.32,80.15,80.2,43519.0,69.2522,69.2608,69.1142,69.1574,43519.0
2017-05-30 10:50:00,80.2,80.23,80.12,80.13,44902.0,69.1574,69.1832,69.0884,69.097,44902.0
2017-05-30 10:55:00,80.13,80.15,80.07,80.07,20200.0,69.097,69.1142,69.0453,69.0453,20200.0
2017-05-30 11:00:00,80.07,80.09,79.99,80.02,60230.0,69.0453,69.0625,68.9763,69.0021,60230.0
2017-05-30 11:05:00,80.03,80.09,80.02,80.07,44868.0,69.0108,69.0625,69.0021,69.0453,44868.0
2017-05-30 11:10:00,80.07,80.08,79.93,79.96,69538.0,69.0453,69.0539,68.9245,68.9504,69538.0
2017-05-30 11:15:00,79.95,79.96,79.91,79.95,38243.0,68.9418,68.9504,68.9073,68.9418,38243.0
2017-05-30 11:20:00,79.95,79.95,79.88,79.9,39608.0,68.9418,68.9418,68.8814,68.8987,39608.0
2017-05-30 11:25:00,79.91,79.94,79.83,79.88,40120.0,68.9073,68.9332,68.8383,68.8814,40120.0
2017-05-30 11:30:00,79.88,79.97,79.87,79.91,57008.0,68.8814,68.959,68.8728,68.9073,57008.0
2017-05-30 11:35:00,79.9,79.92,79.83,79.84,40354.0,68.8987,68.9159,68.8383,68.8469,40354.0
2017-05-30 11:40:00,79.84,79.85,79.71,79.74,50066.0,68.8469,68.8555,68.7348,68.7607,50066.0
2017-05-30 11:45:00,79.75,79.84,79.69,79.82,31785.0,68.7693,68.8469,68.7176,68.8297,31785.0
2017-05-30 11:50:00,79.81,79.89,79.8,79.85,35955.0,68.8211,68.89,68.8124,68.8555,35955.0
2017-05-30 11:55:00,79.85,79.89,79.84,79.88,38543.0,68.8555,68.89,68.8469,68.8814,38543.0
2017-05-30 12:00:00,79.89,79.95,79.87,79.95,43092.0,68.89,68.9418,68.8728,68.9418,43092.0
2017-05-30 12:05:00,79.95,80.0,79.92,79.98,34519.0,68.9418,68.9849,68.9159,68.9676,34519.0
2017-05-30 12:10:00,79.97,80.0,79.9,79.9,50447.0,68.959,68.9849,68.8987,68.8987,50447.0
2017-05-30 12:15:00,79.91,79.92,79.89,79.89,16448.0,68.9073,68.9159,68.89,68.89,16448.0
2017-05-30 12:20:00,79.89,79.89,79.8,79.8,32650.0,68.89,68.89,68.8124,68.8124,32650.0
2017-05-30 12:25:00,79.79,79.8,79.74,79.76,30162.0,68.8038,68.8124,68.7607,68.7779,30162.0
2017-05-30 12:30:00,79.75,79.79,79.7,79.7,32219.0,68.7693,68.8038,68.7262,68.7262,32219.0
2017-05-30 12:35:00,79.71,79.85,79.71,79.85,29383.0,68.7348,68.8555,68.7348,68.8555,29383.0
2017-05-30 12:40:00,79.84,79.85,79.75,79.75,35867.0,68.8469,68.8555,68.7693,68.7693,35867.0
2017-05-30 12:45:00,79.75,79.78,79.65,79.66,68195.0,68.7693,68.7952,68.6831,68.6917,68195.0
2017-05-30 12:50:00,79.65,79.68,79.62,79.63,40790.0,68.6831,68.709,68.6572,68.6658,40790.0
2017-05-30 12:55:00,79.64,79.75,79.63,79.75,25830.0,68.6745,68.7693,68.6658,68.7693,25830.0
2017-05-30 13:00:00,79.75,79.8,79.74,79.79,42423.0,68.7693,68.8124,68.7607,68.8038,42423.0
2017-05-30 13:05:00,79.8,79.8,79.72,79.72,40378.0,68.8124,68.8124,68.7434,68.7434,40378.0
2017-05-30 13:10:00,79.73,79.76,79.69,79.72,20026.0,68.7521,68.7779,68.7176,68.7434,20026.0
2017-05-30 13:15:00,79.73,79.73,79.63,79.63,26540.0,68.7521,68.7521,68.6658,68.6658,26540.0
2017-05-30 13:20:00,79.64,79.68,79.6,79.61,34694.0,68.6745,68.709,68.64,68.6486,34694.0
2017-05-30 13:25:00,79.62,79.7,79.6,79.67,35708.0,68.6572,68.7262,68.64,68.7003,35708.0
2017-05-30 13:30:00,79.66,79.69,79.65,79.68,57541.0,68.6917,68.7176,68.6831,68.709,57541.0
2017-05-30 13:35:00,79.67,79.78,79.67,79.77,33804.0,68.7003,68.7952,68.7003,68.7866,33804.0
2017-05-30 13:40:00,79.77,79.79,79.72,79.78,20956.0,68.7866,68.8038,68.7434,68.7952,20956.0
2017-05-30 13:45:00,79.79,79.84,79.77,79.83,46786.0,68.8038,68.8469,68.7866,68.8383,46786.0
2017-05-30 13:50:00,79.83,79.84,79.73,79.74,39031.0,68.8383,68.8469,68.7521,68.7607,39031.0
2017-05-30 13:55:00,79.74,79.76,79.69,79.71,35272.0,68.7607,68.7779,68.7176,68.7348,35272.0
2017-05-30 14:00:00,79.71,79.76,79.68,79.7,28064.0,68.7348,68.7779,68.709,68.7262,28064.0
2017-05-30 14:05:00,79.7,79.72,79.67,79.72,33222.0,68.7262,68.7434,68.7003,68.7434,33222.0
2017-05-30 14:10:00,79.71,79.72,79.66,79.66,35403.0,68.7348,68.7434,68.6917,68.6917,35403.0
2017-05-30 14:15:00,79.66,79.68,79.62,79.67,48503.0,68.6917,68.709,68.6572,68.7003,48503.0
2017-05-30 14:20:00,79.67,79.69,79.61,79.62,38403.0,68.7003,68.7176,68.6486,68.6572,38403.0
2017-05-30 14:25:00,79.61,79.66,79.57,79.66,65825.0,68.6486,68.6917,68.6141,68.6917,65825.0
2017-05-30 14:30:00,79.65,79.69,79.64,79.64,24419.0,68.6831,68.7176,68.6745,68.6745,24419.0
2017-05-30 14:35:00,79.64,79.7,79.6,79.7,35127.0,68.6745,68.7262,68.64,68.7262,35127.0
2017-05-30 14:40:00,79.7,79.74,79.69,79.71,26582.0,68.7262,68.7607,68.7176,68.7348,26582.0
2017-05-30 14:45:00,79.7,79.72,79.68,79.68,49867.0,68.7262,68.7434,68.709,68.709,49867.0
2017-05-30 14:50:00,79.68,79.69,79.58,79.59,98439.0,68.709,68.7176,68.6227,68.6313,98439.0
2017-05-30 14:55:00,79.6,79.68,79.6,79.68,23532.0,68.64,68.709,68.64,68.709,23532.0
2017-05-30 15:00:00,79.68,79.76,79.65,79.7,73923.0,68.709,68.7779,68.6831,68.7262,73923.0
2017-05-30 15:05:00,79.7,79.71,79.63,79.69,70904.0,68.7262,68.7348,68.6658,68.7176,70904.0
2017-05-30 15:10:00,79.69,79.69,79.64,79.64,53889.0,68.7176,68.7176,68.6745,68.6745,53889.0
2017-05-30 15:15:00,79.65,79.68,79.6,79.61,49435.0,68.6831,68.709,68.64,68.6486,49435.0
2017-05-30 15:20:00,79.61,79.66,79.56,79.57,74679.0,68.6486,68.6917,68.6055,68.6141,74679.0
2017-05-30 15:25:00,79.57,79.57,79.51,79.52,92431.0,68.6141,68.6141,68.5624,68.571,92431.0
2017-05-30 15:30:00,79.52,79.55,79.49,79.49,152287.0,68.571,68.5969,68.5451,68.5451,152287.0
2017-05-30 15:35:00,79.5,79.52,79.45,79.48,106363.0,68.5537,68.571,68.5106,68.5365,106363.0
2017-05-30 15:40:00,79.48,79.49,79.31,79.39,187003.0,68.5365,68.5451,68.3899,68.4589,187003.0
2017-05-30 15:45:00,79.38,79.46,79.36,79.4,187085.0,68.4503,68.5192,68.433,68.4675,187085.0
2017-05-30 15:50:00,79.41,79.44,79.3,79.35,301405.0,68.4761,68.502,68.3813,68.4244,301405.0
2017-05-30 15:55:00,79.35,79.42,79.28,79.38,429517.0,68.4244,68.4848,68.364,68.4503,429517.0
2017-05-31 09:30:00,79.52,79.64,79.16,79.27,73205.0,68.571,68.6745,68.2606,68.3554,73205.0
2017-05-31 09:35:00,79.29,79.35,79.13,79.24,30016.0,68.3727,68.4244,68.2347,68.3295,30016.0
2017-05-31 09:40:00,79.25,79.55,79.22,79.54,124724.0,68.3382,68.5969,68.3123,68.5882,124724.0
2017-05-31 09:45:00,79.54,79.56,79.28,79.29,57816.0,68.5882,68.6055,68.364,68.3727,57816.0
2017-05-31 09:50:00,79.29,79.4,79.08,79.1,94852.0,68.3727,68.4675,68.1916,68.2088,94852.0
2017-05-31 09:55:00,79.11,79.11,78.89,78.99,61432.0,68.2174,68.2174,68.0277,68.114,61432.0
2017-05-31 10:00:00,78.99,79.02,78.77,78.78,108335.0,68.114,68.1398,67.9242,67.9329,108335.0
2017-05-31 10:05:00,78.78,78.78,78.56,78.69,162380.0,67.9329,67.9329,67.7432,67.8553,162380.0
2017-05-31 10:10:00,78.69,78.8,78.67,78.7,107315.0,67.8553,67.9501,67.838,67.8639,107315.0
2017-05-31 10:15:00,78.71,78.72,78.6,78.67,68769.0,67.8725,67.8811,67.7777,67.838,68769.0
2017-05-31 10:20:00,78.66,78.69,78.42,78.47,193110.0,67.8294,67.8553,67.6224,67.6656,193110.0
2017-05-31 10:25:00,78.47,78.52,78.1,78.26,381116.0,67.6656,67.7087,67.3465,67.4845,381116.0
2017-05-31 10:30:00,78.26,78.27,78.22,78.24,202379.0,67.4845,67.4931,67.45,67.4672,202379.0
2017-05-31 10:35:00,78.24,78.56,78.23,78.42,121721.0,67.4672,67.7432,67.4586,67.6224,121721.0
2017-05-31 10:40:00,78.42,78.8,78.41,78.69,187948.0,67.6224,67.9501,67.6138,67.8553,187948.0
2017-05-31 10:45:00,78.69,78.78,78.57,78.58,87411.0,67.8553,67.9329,67.7518,67.7604,87411.0
2017-05-31 10:50:00,78.58,78.59,78.53,78.58,94064.0,67.7604,67.769,67.7173,67.7604,94064.0
2017-05-31 10:55:00,78.58,78.74,78.53,78.69,68031.0,67.7604,67.8984,67.7173,67.8553,68031.0
2017-05-31 11:00:00,78.69,78.74,78.66,78.72,46145.0,67.8553,67.8984,67.8294,67.8811,46145.0
2017-05-31 11:05:00,78.72,78.84,78.7,78.81,99347.0,67.8811,67.9846,67.8639,67.9587,99347.0
2017-05-31 11:10:00,78.8,78.92,78.78,78.83,135564.0,67.9501,68.0536,67.9329,67.976,135564.0
2017-05-31 11:15:00,78.83,78.92,78.79,78.9,51148.0,67.976,68.0536,67.9415,68.0364,51148.0
2017-05-31 11:20:00,78.9,78.9,78.75,78.84,83847.0,68.0364,68.0364,67.907,67.9846,83847.0
2017-05-31 11:25:00,78.83,78.83,78.71,78.8,79313.0,67.976,67.976,67.8725,67.9501,79313.0
2017-05-31 11:30:00,78.81,78.82,78.62,78.68,107019.0,67.9587,67.9674,67.7949,67.8466,107019.0
2017-05-31 11:35:00,78.69,78.77,78.6,78.64,60469.0,67.8553,67.9242,67.7777,67.8121,60469.0
2017-05-31 11:40:00,78.65,78.66,78.58,78.63,40596.0,67.8208,67.8294,67.7604,67.8035,40596.0
2017-05-31 11:45:00,78.62,78.74,78.6,78.72,48507.0,67.7949,67.8984,67.7777,67.8811,48507.0
2017-05-31 11:50:00,78.72,78.73,78.61,78.63,40000.0,67.8811,67.8898,67.7863,67.8035,40000.0
2017-05-31 11:55:00,78.63,78.67,78.58,78.59,47881.0,67.8035,67.838,67.7604,67.769,47881.0
2017-05-31 12:00:00,78.59,78.78,78.59,78.77,44427.0,67.769,67.9329,67.769,67.9242,44427.0
2017-05-31 12:05:00,78.77,78.82,78.75,78.79,46852.0,67.9242,67.9674,67.907,67.9415,46852.0
2017-05-31 12:10:00,78.79,78.79,78.66,78.71,55746.0,67.9415,67.9415,67.8294,67.8725,55746.0
2017-05-31 12:15:00,78.7,78.76,78.7,78.76,33650.0,67.8639,67.9156,67.8639,67.9156,33650.0
2017-05-31 12:20:00,78.77,78.83,78.76,78.81,42520.0,67.9242,67.976,67.9156,67.9587,42520.0
2017-05-31 12:25:00,78.81,78.81,78.73,78.76,36821.0,67.9587,67.9587,67.8898,67.9156,36821.0
2017-05-31 12:30:00,78.77,78.77,78.61,78.63,39112.0,67.9242,67.9242,67.7863,67.8035,39112.0
2017-05-31 12:35:00,78.63,78.66,78.62,78.65,30421.0,67.8035,67.8294,67.7949,67.8208,30421.0
2017-05-31 12:40:00,78.66,78.66,78.51,78.51,46134.0,67.8294,67.8294,67.7,67.7,46134.0
2017-05-31 12:45:00,78.52,78.52,78.41,78.42,69210.0,67.7087,67.7087,67.6138,67.6224,69210.0
2017-05-31 12:50:00,78.42,78.51,78.42,78.51,29919.0,67.6224,67.7,67.6224,67.7,29919.0
2017-05-31 12:55:00,78.51,78.56,78.48,78.56,30894.0,67.7,67.7432,67.6742,67.7432,30894.0
2017-05-31 13:00:00,78.56,78.61,78.51,78.51,31379.0,67.7432,67.7863,67.7,67.7,31379.0
2017-05-31 13:05:00,78.51,78.54,78.48,78.54,30902.0,67.7,67.7259,67.6742,67.7259,30902.0
2017-05-31 13:10:00,78.55,78.65,78.54,78.63,38420.0,67.7345,67.8208,67.7259,67.8035,38420.0
2017-05-31 13:15:00,78.62,78.63,78.42,78.45,52410.0,67.7949,67.8035,67.6224,67.6483,52410.0
2017-05-31 13:20:00,78.46,78.48,78.4,78.45,35975.0,67.6569,67.6742,67.6052,67.6483,35975.0
2017-05-31 13:25:00,78.44,78.5,78.42,78.5,33844.0,67.6397,67.6914,67.6224,67.6914,33844.0
2017-05-31 13:30:00,78.49,78.56,78.48,78.52,39170.0,67.6828,67.7432,67.6742,67.7087,39170.0
2017-05-31 13:35:00,78.53,78.53,78.41,78.41,30561.0,67.7173,67.7173,67.6138,67.6138,30561.0
2017-05-31 13:40:00,78.42,78.43,78.37,78.42,34006.0,67.6224,67.6311,67.5793,67.6224,34006.0
2017-05-31 13:45:00,78.42,78.43,78.35,78.4,46988.0,67.6224,67.6311,67.5621,67.6052,46988.0
2017-05-31 13:50:00,78.41,78.5,78.4,78.45,57897.0,67.6138,67.6914,67.6052,67.6483,57897.0
2017-05-31 13:55:00,78.45,78.48,78.37,78.44,32109.0,67.6483,67.6742,67.5793,67.6397,32109.0
2017-05-31 14:00:00,78.44,78.47,78.36,78.43,34369.0,67.6397,67.6656,67.5707,67.6311,34369.0
2017-05-31 14:05:00,78.43,78.49,78.4,78.47,45528.0,67.6311,67.6828,67.6052,67.6656,45528.0
2017-05-31 14:10:00,78.47,78.5,78.39,78.44,57327.0,67.6656,67.6914,67.5966,67.6397,57327.0
2017-05-31 14:15:00,78.44,78.56,78.44,78.55,43207.0,67.6397,67.7432,67.6397,67.7345,43207.0
2017-05-31 14:20:00,78.55,78.63,78.55,78.62,48310.0,67.7345,67.8035,67.7345,67.7949,48310.0
2017-05-31 14:25:00,78.62,78.63,78.52,78.6,31572.0,67.7949,67.8035,67.7087,67.7777,31572.0
2017-05-31 14:30:00,78.6,78.61,78.55,78.57,34365.0,67.7777,67.7863,67.7345,67.7518,34365.0
2017-05-31 14:35:00,78.56,78.6,78.55,78.57,35281.0,67.7432,67.7777,67.7345,67.7518,35281.0
2017-05-31 14:40:00,78.56,78.61,78.51,78.59,53438.0,67.7432,67.7863,67.7,67.769,53438.0
2017-05-31 14:45:00,78.59,78.6,78.52,78.52,42705.0,67.769,67.7777,67.7087,67.7087,42705.0
2017-05-31 14:50:00,78.53,78.53,78.43,78.49,65712.0,67.7173,67.7173,67.6311,67.6828,65712.0
2017-05-31 14:55:00,78.5,78.54,78.46,78.49,46474.0,67.6914,67.7259,67.6569,67.6828,46474.0
2017-05-31 15:00:00,78.49,78.62,78.49,78.56,64388.0,67.6828,67.7949,67.6828,67.7432,64388.0
2017-05-31 15:05:00,78.56,78.58,78.52,78.56,52295.0,67.7432,67.7604,67.7087,67.7432,52295.0
2017-05-31 15:10:00,78.56,78.65,78.54,78.61,52051.0,67.7432,67.8208,67.7259,67.7863,52051.0
2017-05-31 15:15:00,78.62,78.65,78.6,78.6,36648.0,67.7949,67.8208,67.7777,67.7777,36648.0
2017-05-31 15:20:00,78.6,78.6,78.5,78.5,70270.0,67.7777,67.7777,67.6914,67.6914,70270.0
2017-05-31 15:25:00,78.5,78.54,78.46,78.47,72663.0,67.6914,67.7259,67.6569,67.6656,72663.0
2017-05-31 15:30:00,78.47,78.49,78.43,78.46,172110.0,67.6656,67.6828,67.6311,67.6569,172110.0
2017-05-31 15:35:00,78.46,78.48,78.42,78.45,137783.0,67.6569,67.6742,67.6224,67.6483,137783.0
2017-05-31 15:40:00,78.45,78.61,78.44,78.61,217725.0,67.6483,67.7863,67.6397,67.7863,217725.0
2017-05-31 15:45:00,78.61,78.72,78.61,78.69,201748.0,67.7863,67.8811,67.7863,67.8553,201748.0
2017-05-31 15:50:00,78.69,78.78,78.64,78.78,228890.0,67.8553,67.9329,67.8121,67.9329,228890.0
2017-05-31 15:55:00,78.78,78.85,78.76,78.77,379552.0,67.9329,67.9932,67.9156,67.9242,379552.0
2017-06-01 09:30:00,78.79,78.81,78.29,78.35,94221.0,67.9415,67.9587,67.5103,67.5621,94221.0
2017-06-01 09:35:00,78.35,78.62,78.34,78.42,52187.0,67.5621,67.7949,67.5535,67.6224,52187.0
2017-06-01 09:40:00,78.43,78.82,78.43,78.75,39778.0,67.6311,67.9674,67.6311,67.907,39778.0
2017-06-01 09:45:00,78.76,78.92,78.67,78.88,52664.0,67.9156,68.0536,67.838,68.0191,52664.0
2017-06-01 09:50:00,78.87,79.02,78.75,78.95,78416.0,68.0105,68.1398,67.907,68.0795,78416.0
2017-06-01 09:55:00,78.95,79.03,78.94,78.98,50450.0,68.0795,68.1485,68.0708,68.1053,50450.0
2017-06-01 10:00:00,78.98,79.17,78.96,79.1,65032.0,68.1053,68.2692,68.0881,68.2088,65032.0
2017-06-01 10:05:00,79.09,79.21,79.01,79.18,40234.0,68.2002,68.3037,68.1312,68.2778,40234.0
2017-06-01 10:10:00,79.18,79.22,79.13,79.19,25189.0,68.2778,68.3123,68.2347,68.2864,25189.0
2017-06-01 10:15:00,79.2,79.21,79.07,79.13,45438.0,68.295,68.3037,68.1829,68.2347,45438.0
2017-06-01 10:20:00,79.14,79.28,79.08,79.11,57219.0,68.2433,68.364,68.1916,68.2174,57219.0
2017-06-01 10:25:00,79.12,79.17,79.03,79.16,34319.0,68.2261,68.2692,68.1485,68.2606,34319.0
2017-06-01 10:30:00,79.16,79.17,79.04,79.12,49284.0,68.2606,68.2692,68.1571,68.2261,49284.0
2017-06-01 10:35:00,79.13,79.13,79.04,79.07,31916.0,68.2347,68.2347,68.1571,68.1829,31916.0
2017-06-01 10:40:00,79.07,79.17,79.06,79.15,35054.0,68.1829,68.2692,68.1743,68.2519,35054.0
2017-06-01 10:45:00,79.16,79.19,79.1,79.17,51731.0,68.2606,68.2864,68.2088,68.2692,51731.0
2017-06-01 10:50:00,79.18,79.19,79.13,79.17,31098.0,68.2778,68.2864,68.2347,68.2692,31098.0
2017-06-01 10:55:00,79.18,79.18,79.08,79.13,30245.0,68.2778,68.2778,68.1916,68.2347,30245.0
2017-06-01 11:00:00,79.14,79.23,79.09,79.2,33615.0,68.2433,68.3209,68.2002,68.295,33615.0
2017-06-01 11:05:00,79.2,79.26,79.19,79.25,39397.0,68.295,68.3468,68.2864,68.3382,39397.0
2017-06-01 11:10:00,79.25,79.25,79.17,79.23,26457.0,68.3382,68.3382,68.2692,68.3209,26457.0
2017-06-01 11:15:00,79.22,79.23,79.15,79.16,31919.0,68.3123,68.3209,68.2519,68.2606,31919.0
2017-06-01 11:20:00,79.16,79.21,79.15,79.16,33064.0,68.2606,68.3037,68.2519,68.2606,33064.0
2017-06-01 11:25:00,79.17,79.22,79.16,79.22,41069.0,68.2692,68.3123,68.2606,68.3123,41069.0
2017-06-01 11:30:00,79.21,79.25,79.17,79.23,33642.0,68.3037,68.3382,68.2692,68.3209,33642.0
2017-06-01 11:35:00,79.24,79.3,79.21,79.3,33186.0,68.3295,68.3813,68.3037,68.3813,33186.0
2017-06-01 11:40:00,79.3,79.3,79.24,79.29,29407.0,68.3813,68.3813,68.3295,68.3727,29407.0
2017-06-01 11:45:00,79.3,79.41,79.28,79.39,187716.0,68.3813,68.4761,68.364,68.4589,187716.0
2017-06-01 11:50:00,79.39,79.4,79.31,79.37,137470.0,68.4589,68.4675,68.3899,68.4416,137470.0
2017-06-01 11:55:00,79.39,79.55,79.37,79.53,33703.0,68.4589,68.5969,68.4416,68.5796,33703.0
2017-06-01 12:00:00,79.53,79.54,79.49,79.52,35898.0,68.5796,68.5882,68.5451,68.571,35898.0
2017-06-01 12:05:00,79.52,79.56,79.5,79.55,56140.0,68.571,68.6055,68.5537,68.5969,56140.0
2017-06-01 12:10:00,79.56,79.56,79.49,79.5,26872.0,68.6055,68.6055,68.5451,68.5537,26872.0
2017-06-01 12:15:00,79.5,79.51,79.43,79.45,40249.0,68.5537,68.5624,68.4934,68.5106,40249.0
2017-06-01 12:20:00,79.45,79.52,79.45,79.5,21781.0,68.5106,68.571,68.5106,68.5537,21781.0
2017-06-01 12:25:00,79.5,79.52,79.41,79.5,31962.0,68.5537,68.571,68.4761,68.5537,31962.0
2017-06-01 12:30:00,79.51,79.56,79.49,79.54,22786.0,68.5624,68.6055,68.5451,68.5882,22786.0
2017-06-01 12:35:00,79.55,79.58,79.54,79.57,31874.0,68.5969,68.6227,68.5882,68.6141,31874.0
2017-06-01 12:40:00,79.57,79.6,79.53,79.59,31782.0,68.6141,68.64,68.5796,68.6313,31782.0
2017-06-01 12:45:00,79.6,79.6,79.55,79.58,19461.0,68.64,68.64,68.5969,68.6227,19461.0
2017-06-01 12:50:00,79.58,79.63,79.56,79.59,26215.0,68.6227,68.6658,68.6055,68.6313,26215.0
2017-06-01 12:55:00,79.6,79.63,79.57,79.58,29380.0,68.64,68.6658,68.6141,68.6227,29380.0
2017-06-01 13:00:00,79.58,79.65,79.58,79.62,21699.0,68.6227,68.6831,68.6227,68.6572,21699.0
2017-06-01 13:05:00,79.62,79.64,79.58,79.61,32327.0,68.6572,68.6745,68.6227,68.6486,32327.0
2017-06-01 13:10:00,79.61,79.64,79.61,79.61,20630.0,68.6486,68.6745,68.6486,68.6486,20630.0
2017-06-01 13:15:00,79.62,79.62,79.56,79.59,42018.0,68.6572,68.6572,68.6055,68.6313,42018.0
2017-06-01 13:20:00,79.6,79.67,79.6,79.67,100596.0,68.64,68.7003,68.64,68.7003,100596.0
2017-06-01 13:25:00,79.66,79.74,79.66,79.71,51603.0,68.6917,68.7607,68.6917,68.7348,51603.0
2017-06-01 13:30:00,79.7,79.74,79.67,79.74,40036.0,68.7262,68.7607,68.7003,68.7607,40036.0
2017-06-01 13:35:00,79.74,79.79,79.72,79.74,52404.0,68.7607,68.8038,68.7434,68.7607,52404.0
2017-06-01 13:40:00,79.73,79.86,79.73,79.85,75074.0,68.7521,68.8642,68.7521,68.8555,75074.0
2017-06-01 13:45:00,79.85,79.93,79.84,79.92,110277.0,68.8555,68.9245,68.8469,68.9159,110277.0
2017-06-01 13:50:00,79.92,79.93,79.85,79.92,54329.0,68.9159,68.9245,68.8555,68.9159,54329.0
2017-06-01 13:55:00,79.93,79.97,79.92,79.93,70733.0,68.9245,68.959,68.9159,68.9245,70733.0
2017-06-01 14:00:00,79.94,79.96,79.74,79.79,65274.0,68.9332,68.9504,68.7607,68.8038,65274.0
2017-06-01 14:05:00,79.79,79.91,79.79,79.91,54682.0,68.8038,68.9073,68.8038,68.9073,54682.0
2017-06-01 14:10:00,79.91,79.95,79.9,79.93,64306.0,68.9073,68.9418,68.8987,68.9245,64306.0
2017-06-01 14:15:00,79.93,79.94,79.89,79.92,38239.0,68.9245,68.9332,68.89,68.9159,38239.0
2017-06-01 14:20:00,79.93,80.03,79.92,80.01,97352.0,68.9245,69.0108,68.9159,68.9935,97352.0
2017-06-01 14:25:00,80.01,80.03,79.99,80.02,65384.0,68.9935,69.0108,68.9763,69.0021,65384.0
2017-06-01 14:30:00,80.02,80.04,79.99,80.02,80285.0,69.0021,69.0194,68.9763,69.0021,80285.0
2017-06-01 14:35:00,80.02,80.04,79.99,80.0,63189.0,69.0021,69.0194,68.9763,68.9849,63189.0
2017-06-01 14:40:00,80.01,80.06,80.0,80.03,49372.0,68.9935,69.0366,68.9849,69.0108,49372.0
2017-06-01 14:45:00,80.03,80.03,80.0,80.02,59801.0,69.0108,69.0108,68.9849,69.0021,59801.0
2017-06-01 14:50:00,80.03,80.04,80.0,80.03,53130.0,69.0108,69.0194,68.9849,69.0108,53130.0
2017-06-01 14:55:00,80.02,80.07,80.0,80.03,46856.0,69.0021,69.0453,68.9849,69.0108,46856.0
2017-06-01 15:00:00,80.04,80.08,80.0,80.01,52205.0,69.0194,69.0539,68.9849,68.9935,52205.0
2017-06-01 15:05:00,80.01,80.09,80.01,80.08,62158.0,68.9935,69.0625,68.9935,69.0539,62158.0
2017-06-01 15:10:00,80.08,80.09,80.04,80.07,56141.0,69.0539,69.0625,69.0194,69.0453,56141.0
2017-06-01 15:15:00,80.08,80.14,80.06,80.12,67713.0,69.0539,69.1056,69.0366,69.0884,67713.0
2017-06-01 15:20:00,80.12,80.14,80.09,80.14,55644.0,69.0884,69.1056,69.0625,69.1056,55644.0
2017-06-01 15:25:00,80.14,80.22,80.12,80.2,82134.0,69.1056,69.1746,69.0884,69.1574,82134.0
2017-06-01 15:30:00,80.21,80.22,80.15,80.17,76676.0,69.166,69.1746,69.1142,69.1315,76676.0
2017-06-01 15:35:00,80.17,80.24,80.16,80.21,87413.0,69.1315,69.1918,69.1229,69.166,87413.0
2017-06-01 15:40:00,80.21,80.22,80.14,80.19,113329.0,69.166,69.1746,69.1056,69.1487,113329.0
2017-06-01 15:45:00,80.19,80.23,80.16,80.23,113519.0,69.1487,69.1832,69.1229,69.1832,113519.0
2017-06-01 15:50:00,80.22,80.33,80.22,80.28,293352.0,69.1746,69.2695,69.1746,69.2263,293352.0
2017-06-01 15:55:00,80.28,80.42,80.24,80.4,495794.0,69.2263,69.3471,69.1918,69.3298,495794.0
2017-06-02 09:30:00,80.03,80.37,80.03,80.31,114953.0,69.0108,69.3039,69.0108,69.2522,114953.0
2017-06-02 09:35:00,80.37,80.54,80.35,80.5,70895.0,69.3039,69.4505,69.2867,69.416,70895.0
2017-06-02 09:40:00,80.51,80.54,80.34,80.45,66764.0,69.4247,69.4505,69.2781,69.3729,66764.0
2017-06-02 09:45:00,80.43,80.46,80.34,80.38,64722.0,69.3557,69.3816,69.2781,69.3126,64722.0
2017-06-02 09:50:00,80.38,80.41,80.24,80.25,58868.0,69.3126,69.3384,69.1918,69.2005,58868.0
2017-06-02 09:55:00,80.25,80.31,80.13,80.19,46147.0,69.2005,69.2522,69.097,69.1487,46147.0
2017-06-02 10:00:00,80.2,80.28,80.17,80.22,87504.0,69.1574,69.2263,69.1315,69.1746,87504.0
2017-06-02 10:05:00,80.22,80.26,80.19,80.23,55274.0,69.1746,69.2091,69.1487,69.1832,55274.0
2017-06-02 10:10:00,80.23,80.34,80.21,80.31,48125.0,69.1832,69.2781,69.166,69.2522,48125.0
2017-06-02 10:15:00,80.3,80.32,80.27,80.27,23590.0,69.2436,69.2608,69.2177,69.2177,23590.0
2017-06-02 10:20:00,80.26,80.35,80.26,80.29,32859.0,69.2091,69.2867,69.2091,69.235,32859.0
2017-06-02 10:25:00,80.29,80.35,80.27,80.32,23603.0,69.235,69.2867,69.2177,69.2608,23603.0
2017-06-02 10:30:00,80.31,80.38,80.31,80.36,39191.0,69.2522,69.3126,69.2522,69.2953,39191.0
2017-06-02 10:35:00,80.36,80.59,80.31,80.58,91726.0,69.2953,69.4937,69.2522,69.485,91726.0
2017-06-02 10:40:00,80.59,80.6,80.43,80.45,45115.0,69.4937,69.5023,69.3557,69.3729,45115.0
2017-06-02 10:45:00,80.45,80.49,80.4,80.43,24825.0,69.3729,69.4074,69.3298,69.3557,24825.0
2017-06-02 10:50:00,80.43,80.63,80.43,80.63,34402.0,69.3557,69.5281,69.3557,69.5281,34402.0
2017-06-02 10:55:00,80.62,80.65,80.58,80.59,32270.0,69.5195,69.5454,69.485,69.4937,32270.0
2017-06-02 11:00:00,80.59,80.67,80.58,80.67,34969.0,69.4937,69.5626,69.485,69.5626,34969.0
2017-06-02 11:05:00,80.68,80.69,80.48,80.49,98168.0,69.5713,69.5799,69.3988,69.4074,98168.0
2017-06-02 11:10:00,80.49,80.52,80.41,80.42,22398.0,69.4074,69.4333,69.3384,69.3471,22398.0
2017-06-02 11:15:00,80.42,80.53,80.42,80.51,25226.0,69.3471,69.4419,69.3471,69.4247,25226.0
2017-06-02 11:20:00,80.52,80.73,80.43,80.67,122193.0,69.4333,69.6144,69.3557,69.5626,122193.0
2017-06-02 11:25:00,80.66,80.71,80.58,80.62,46676.0,69.554,69.5971,69.485,69.5195,46676.0
2017-06-02 11:30:00,80.63,80.69,80.59,80.62,23675.0,69.5281,69.5799,69.4937,69.5195,23675.0
2017-06-02 11:35:00,80.62,80.67,80.57,80.66,24962.0,69.5195,69.5626,69.4764,69.554,24962.0
2017-06-02 11:40:00,80.65,80.7,80.6,80.65,89601.0,69.5454,69.5885,69.5023,69.5454,89601.0
2017-06-02 11:45:00,80.65,80.74,80.65,80.69,28667.0,69.5454,69.623,69.5454,69.5799,28667.0
2017-06-02 11:50:00,80.68,80.71,80.64,80.71,33331.0,69.5713,69.5971,69.5368,69.5971,33331.0
2017-06-02 11:55:00,80.7,80.73,80.66,80.69,31425.0,69.5885,69.6144,69.554,69.5799,31425.0
2017-06-02 12:00:00,80.69,80.71,80.64,80.65,23650.0,69.5799,69.5971,69.5368,69.5454,23650.0
2017-06-02 12:05:00,80.65,80.7,80.62,80.63,27439.0,69.5454,69.5885,69.5195,69.5281,27439.0
2017-06-02 12:10:00,80.63,80.63,80.55,80.59,17137.0,69.5281,69.5281,69.4592,69.4937,17137.0
2017-06-02 12:15:00,80.59,80.63,80.57,80.58,15774.0,69.4937,69.5281,69.4764,69.485,15774.0
2017-06-02 12:20:00,80.59,80.61,80.5,80.53,78032.0,69.4937,69.5109,69.416,69.4419,78032.0
2017-06-02 12:25:00,80.53,80.54,80.49,80.54,22451.0,69.4419,69.4505,69.4074,69.4505,22451.0
2017-06-02 12:30:00,80.54,80.58,80.42,80.42,37961.0,69.4505,69.485,69.3471,69.3471,37961.0
2017-06-02 12:35:00,80.43,80.46,80.41,80.44,23352.0,69.3557,69.3816,69.3384,69.3643,23352.0
2017-06-02 12:40:00,80.43,80.44,80.37,80.38,23893.0,69.3557,69.3643,69.3039,69.3126,23893.0
2017-06-02 12:45:00,80.38,80.4,80.33,80.37,27756.0,69.3126,69.3298,69.2695,69.3039,27756.0
2017-06-02 12:50:00,80.37,80.41,80.34,80.36,19509.0,69.3039,69.3384,69.2781,69.2953,19509.0
2017-06-02 12:55:00,80.36,80.39,80.35,80.36,27137.0,69.2953,69.3212,69.2867,69.2953,27137.0
2017-06-02 13:00:00,80.36,80.38,80.32,80.34,26234.0,69.2953,69.3126,69.2608,69.2781,26234.0
2017-06-02 13:05:00,80.34,80.34,80.28,80.28,27687.0,69.2781,69.2781,69.2263,69.2263,27687.0
2017-06-02 13:10:00,80.29,80.33,80.27,80.3,16193.0,69.235,69.2695,69.2177,69.2436,16193.0
2017-06-02 13:15:00,80.31,80.32,80.29,80.31,17522.0,69.2522,69.2608,69.235,69.2522,17522.0
2017-06-02 13:20:00,80.31,80.36,80.29,80.3,19781.0,69.2522,69.2953,69.235,69.2436,19781.0
2017-06-02 13:25:00,80.3,80.39,80.29,80.35,23581.0,69.2436,69.3212,69.235,69.2867,23581.0
2017-06-02 13:30:00,80.35,80.38,80.32,80.36,20519.0,69.2867,69.3126,69.2608,69.2953,20519.0
2017-06-02 13:35:00,80.36,80.41,80.36,80.4,24025.0,69.2953,69.3384,69.2953,69.3298,24025.0
2017-06-02 13:40:00,80.4,80.41,80.38,80.41,18538.0,69.3298,69.3384,69.3126,69.3384,18538.0
2017-06-02 13:45:00,80.41,80.44,80.35,80.36,41241.0,69.3384,69.3643,69.2867,69.2953,41241.0
2017-06-02 13:50:00,80.37,80.41,80.35,80.35,16635.0,69.3039,69.3384,69.2867,69.2867,16635.0
2017-06-02 13:55:00,80.35,80.39,80.34,80.37,33034.0,69.2867,69.3212,69.2781,69.3039,33034.0
2017-06-02 14:00:00,80.37,80.4,80.35,80.4,23059.0,69.3039,69.3298,69.2867,69.3298,23059.0
2017-06-02 14:05:00,80.4,80.44,80.38,80.39,25155.0,69.3298,69.3643,69.3126,69.3212,25155.0
2017-06-02 14:10:00,80.39,80.39,80.35,80.39,18774.0,69.3212,69.3212,69.2867,69.3212,18774.0
2017-06-02 14:15:00,80.38,80.4,80.35,80.37,26442.0,69.3126,69.3298,69.2867,69.3039,26442.0
2017-06-02 14:20:00,80.38,80.42,80.34,80.37,30596.0,69.3126,69.3471,69.2781,69.3039,30596.0
2017-06-02 14:25:00,80.36,80.36,80.25,80.26,26477.0,69.2953,69.2953,69.2005,69.2091,26477.0
2017-06-02 14:30:00,80.26,80.26,80.2,80.2,27010.0,69.2091,69.2091,69.1574,69.1574,27010.0
2017-06-02 14:35:00,80.2,80.25,80.19,80.24,23846.0,69.1574,69.2005,69.1487,69.1918,23846.0
2017-06-02 14:40:00,80.23,80.23,80.15,80.17,33923.0,69.1832,69.1832,69.1142,69.1315,33923.0
2017-06-02 14:45:00,80.17,80.18,80.14,80.16,51966.0,69.1315,69.1401,69.1056,69.1229,51966.0
2017-06-02 14:50:00,80.16,80.25,80.15,80.19,32242.0,69.1229,69.2005,69.1142,69.1487,32242.0
2017-06-02 14:55:00,80.2,80.26,80.19,80.21,21257.0,69.1574,69.2091,69.1487,69.166,21257.0
2017-06-02 15:00:00,80.22,80.22,80.14,80.19,68831.0,69.1746,69.1746,69.1056,69.1487,68831.0
2017-06-02 15:05:00,80.18,80.2,80.15,80.18,26433.0,69.1401,69.1574,69.1142,69.1401,26433.0
2017-06-02 15:10:00,80.19,80.2,80.15,80.19,21214.0,69.1487,69.1574,69.1142,69.1487,21214.0
2017-06-02 15:15:00,80.19,80.2,80.14,80.16,40405.0,69.1487,69.1574,69.1056,69.1229,40405.0
2017-06-02 15:20:00,80.17,80.21,80.16,80.2,29342.0,69.1315,69.166,69.1229,69.1574,29342.0
2017-06-02 15:25:00,80.21,80.21,80.16,80.16,27672.0,69.166,69.166,69.1229,69.1229,27672.0
2017-06-02 15:30:00,80.16,80.21,80.14,80.16,33200.0,69.1229,69.166,69.1056,69.1229,33200.0
2017-06-02 15:35:00,80.16,80.22,80.15,80.21,58042.0,69.1229,69.1746,69.1142,69.166,58042.0
2017-06-02 15:40:00,80.21,80.27,80.18,80.2,55750.0,69.166,69.2177,69.1401,69.1574,55750.0
2017-06-02 15:45:00,80.2,80.21,80.14,80.15,113386.0,69.1574,69.166,69.1056,69.1142,113386.0
2017-06-02 15:50:00,80.16,80.24,80.14,80.14,125830.0,69.1229,69.1918,69.1056,69.1056,125830.0
2017-06-02 15:55:00,80.15,80.24,80.13,80.2,404332.0,69.1142,69.1918,69.097,69.1574,404332.0
2017-06-05 09:30:00,80.25,80.33,80.03,80.14,61995.0,69.2005,69.2695,69.0108,69.1056,61995.0
2017-06-05 09:35:00,80.09,80.21,79.97,80.05,21471.0,69.0625,69.166,68.959,69.028,21471.0
2017-06-05 09:40:00,80.0,80.04,79.88,80.01,57262.0,68.9849,69.0194,68.8814,68.9935,57262.0
2017-06-05 09:45:00,80.02,80.04,79.86,79.9,68754.0,69.0021,69.0194,68.8642,68.8987,68754.0
2017-06-05 09:50:00,79.91,80.05,79.9,80.02,61738.0,68.9073,69.028,68.8987,69.0021,61738.0
2017-06-05 09:55:00,80.02,80.04,79.87,79.91,45024.0,69.0021,69.0194,68.8728,68.9073,45024.0
2017-06-05 10:00:00,79.9,79.95,79.88,79.95,36926.0,68.8987,68.9418,68.8814,68.9418,36926.0
2017-06-05 10:05:00,79.95,79.95,79.88,79.9,65238.0,68.9418,68.9418,68.8814,68.8987,65238.0
2017-06-05 10:10:00,79.9,79.9,79.67,79.72,54876.0,68.8987,68.8987,68.7003,68.7434,54876.0
2017-06-05 10:15:00,79.72,79.9,79.72,79.87,40413.0,68.7434,68.8987,68.7434,68.8728,40413.0
2017-06-05 10:20:00,79.86,79.91,79.8,79.85,107464.0,68.8642,68.9073,68.8124,68.8555,107464.0
2017-06-05 10:25:00,79.85,79.87,79.66,79.66,44143.0,68.8555,68.8728,68.6917,68.6917,44143.0
2017-06-05 10:30:00,79.67,79.8,79.66,79.75,27643.0,68.7003,68.8124,68.6917,68.7693,27643.0
2017-06-05 10:35:00,79.76,79.81,79.73,79.78,22548.0,68.7779,68.8211,68.7521,68.7952,22548.0
2017-06-05 10:40:00,79.78,79.83,79.77,79.83,30460.0,68.7952,68.8383,68.7866,68.8383,30460.0
2017-06-05 10:45:00,79.84,79.85,79.76,79.79,26438.0,68.8469,68.8555,68.7779,68.8038,26438.0
2017-06-05 10:50:00,79.8,79.87,79.77,79.77,27122.0,68.8124,68.8728,68.7866,68.7866,27122.0
2017-06-05 10:55:00,79.78,79.82,79.77,79.79,24759.0,68.7952,68.8297,68.7866,68.8038,24759.0
2017-06-05 11:00:00,79.79,79.8,79.71,79.72,25994.0,68.8038,68.8124,68.7348,68.7434,25994.0
2017-06-05 11:05:00,79.72,79.74,79.66,79.68,47505.0,68.7434,68.7607,68.6917,68.709,47505.0
2017-06-05 11:10:00,79.69,79.7,79.62,79.65,27768.0,68.7176,68.7262,68.6572,68.6831,27768.0
2017-06-05 11:15:00,79.66,79.69,79.62,79.68,23965.0,68.6917,68.7176,68.6572,68.709,23965.0
2017-06-05 11:20:00,79.69,79.7,79.59,79.6,31743.0,68.7176,68.7262,68.6313,68.64,31743.0
2017-06-05 11:25:00,79.6,79.68,79.57,79.59,72912.0,68.64,68.709,68.6141,68.6313,72912.0
2017-06-05 11:30:00,79.59,79.66,79.57,79.64,32433.0,68.6313,68.6917,68.6141,68.6745,32433.0
2017-06-05 11:35:00,79.64,79.68,79.57,79.61,27579.0,68.6745,68.709,68.6141,68.6486,27579.0
2017-06-05 11:40:00,79.6,79.6,79.51,79.52,74927.0,68.64,68.64,68.5624,68.571,74927.0
2017-06-05 11:45:00,79.52,79.61,79.49,79.54,32358.0,68.571,68.6486,68.5451,68.5882,32358.0
2017-06-05 11:50:00,79.54,79.56,79.53,79.54,44632.0,68.5882,68.6055,68.5796,68.5882,44632.0
2017-06-05 11:55:00,79.54,79.59,79.54,79.59,27817.0,68.5882,68.6313,68.5882,68.6313,27817.0
2017-06-05 12:00:00,79.59,79.68,79.58,79.67,23953.0,68.6313,68.709,68.6227,68.7003,23953.0
2017-06-05 12:05:00,79.67,79.7,79.65,79.67,22105.0,68.7003,68.7262,68.6831,68.7003,22105.0
2017-06-05 12:10:00,79.66,79.67,79.61,79.62,21586.0,68.6917,68.7003,68.6486,68.6572,21586.0
2017-06-05 12:15:00,79.63,79.71,79.62,79.7,30094.0,68.6658,68.7348,68.6572,68.7262,30094.0
2017-06-05 12:20:00,79.71,79.75,79.69,79.73,34181.0,68.7348,68.7693,68.7176,68.7521,34181.0
2017-06-05 12:25:00,79.73,79.75,79.69,79.72,23053.0,68.7521,68.7693,68.7176,68.7434,23053.0
2017-06-05 12:30:00,79.72,79.76,79.71,79.73,13791.0,68.7434,68.7779,68.7348,68.7521,13791.0
2017-06-05 12:35:00,79.73,79.74,79.69,79.7,21270.0,68.7521,68.7607,68.7176,68.7262,21270.0
2017-06-05 12:40:00,79.71,79.71,79.64,79.7,31705.0,68.7348,68.7348,68.6745,68.7262,31705.0
2017-06-05 12:45:00,79.69,79.7,79.61,79.64,19564.0,68.7176,68.7262,68.6486,68.6745,19564.0
2017-06-05 12:50:00,79.65,79.65,79.57,79.59,42196.0,68.6831,68.6831,68.6141,68.6313,42196.0
2017-06-05 12:55:00,79.59,79.61,79.57,79.6,14547.0,68.6313,68.6486,68.6141,68.64,14547.0
2017-06-05 13:00:00,79.61,79.62,79.57,79.58,19560.0,68.6486,68.6572,68.6141,68.6227,19560.0
2017-06-05 13:05:00,79.59,79.61,79.58,79.58,20170.0,68.6313,68.6486,68.6227,68.6227,20170.0
2017-06-05 13:10:00,79.58,79.62,79.58,79.59,31731.0,68.6227,68.6572,68.6227,68.6313,31731.0
2017-06-05 13:15:00,79.59,79.61,79.54,79.59,23766.0,68.6313,68.6486,68.5882,68.6313,23766.0
2017-06-05 13:20:00,79.6,79.66,79.59,79.64,60872.0,68.64,68.6917,68.6313,68.6745,60872.0
2017-06-05 13:25:00,79.66,79.77,79.66,79.77,13378.0,68.6917,68.7866,68.6917,68.7866,13378.0
2017-06-05 13:30:00,79.77,79.77,79.66,79.72,15291.0,68.7866,68.7866,68.6917,68.7434,15291.0
2017-06-05 13:35:00,79.73,79.75,79.69,79.71,10595.0,68.7521,68.7693,68.7176,68.7348,10595.0
2017-06-05 13:40:00,79.72,79.72,79.63,79.64,16220.0,68.7434,68.7434,68.6658,68.6745,16220.0
2017-06-05 13:45:00,79.64,79.7,79.63,79.7,16920.0,68.6745,68.7262,68.6658,68.7262,16920.0
2017-06-05 13:50:00,79.69,79.71,79.67,79.69,15044.0,68.7176,68.7348,68.7003,68.7176,15044.0
2017-06-05 13:55:00,79.68,79.74,79.66,79.7,13629.0,68.709,68.7607,68.6917,68.7262,13629.0
2017-06-05 14:00:00,79.7,79.74,79.68,79.71,17499.0,68.7262,68.7607,68.709,68.7348,17499.0
2017-06-05 14:05:00,79.72,79.72,79.68,79.7,16099.0,68.7434,68.7434,68.709,68.7262,16099.0
2017-06-05 14:10:00,79.69,79.71,79.64,79.65,16940.0,68.7176,68.7348,68.6745,68.6831,16940.0
2017-06-05 14:15:00,79.66,79.7,79.66,79.7,15564.0,68.6917,68.7262,68.6917,68.7262,15564.0
2017-06-05 14:20:00,79.69,79.73,79.68,79.7,16735.0,68.7176,68.7521,68.709,68.7262,16735.0
2017-06-05 14:25:00,79.7,79.75,79.68,79.72,16923.0,68.7262,68.7693,68.709,68.7434,16923.0
2017-06-05 14:30:00,79.72,79.77,79.7,79.73,23402.0,68.7434,68.7866,68.7262,68.7521,23402.0
2017-06-05 14:35:00,79.73,79.78,79.72,79.77,18080.0,68.7521,68.7952,68.7434,68.7866,18080.0
2017-06-05 14:40:00,79.78,79.8,79.76,79.77,17238.0,68.7952,68.8124,68.7779,68.7866,17238.0
2017-06-05 14:45:00,79.77,79.79,79.75,79.76,25913.0,68.7866,68.8038,68.7693,68.7779,25913.0
2017-06-05 14:50:00,79.76,79.77,79.67,79.67,48251.0,68.7779,68.7866,68.7003,68.7003,48251.0
2017-06-05 14:55:00,79.67,79.68,79.63,79.67,21347.0,68.7003,68.709,68.6658,68.7003,21347.0
2017-06-05 15:00:00,79.67,79.68,79.56,79.57,71739.0,68.7003,68.709,68.6055,68.6141,71739.0
2017-06-05 15:05:00,79.56,79.61,79.55,79.61,35753.0,68.6055,68.6486,68.5969,68.6486,35753.0
2017-06-05 15:10:00,79.62,79.63,79.56,79.61,23801.0,68.6572,68.6658,68.6055,68.6486,23801.0
2017-06-05 15:15:00,79.6,79.6,79.5,79.53,30396.0,68.64,68.64,68.5537,68.5796,30396.0
2017-06-05 15:20:00,79.53,79.57,79.49,79.49,25409.0,68.5796,68.6141,68.5451,68.5451,25409.0
2017-06-05 15:25:00,79.5,79.58,79.49,79.56,34106.0,68.5537,68.6227,68.5451,68.6055,34106.0
2017-06-05 15:30:00,79.56,79.58,79.54,79.57,32808.0,68.6055,68.6227,68.5882,68.6141,32808.0
2017-06-05 15:35:00,79.57,79.64,79.56,79.64,36815.0,68.6141,68.6745,68.6055,68.6745,36815.0
2017-06-05 15:40:00,79.64,79.64,79.58,79.58,41214.0,68.6745,68.6745,68.6227,68.6227,41214.0
2017-06-05 15:45:00,79.58,79.59,79.49,79.57,59812.0,68.6227,68.6313,68.5451,68.6141,59812.0
2017-06-05 15:50:00,79.57,79.57,79.46,79.47,142109.0,68.6141,68.6141,68.5192,68.5279,142109.0
2017-06-05 15:55:00,79.47,79.51,79.41,79.45,179392.0,68.5279,68.5624,68.4761,68.5106,179392.0
2017-06-06 09:30:00,78.86,79.12,78.6,78.7,119458.0,68.0019,68.2261,67.7777,67.8639,119458.0
2017-06-06 09:35:00,78.69,78.8,78.67,78.75,109038.0,67.8553,67.9501,67.838,67.907,109038.0
2017-06-06 09:40:00,78.74,78.79,78.61,78.78,54910.0,67.8984,67.9415,67.7863,67.9329,54910.0
2017-06-06 09:45:00,78.79,78.91,78.78,78.81,65603.0,67.9415,68.045,67.9329,67.9587,65603.0
2017-06-06 09:50:00,78.81,78.82,78.72,78.78,59696.0,67.9587,67.9674,67.8811,67.9329,59696.0
2017-06-06 09:55:00,78.76,78.95,78.74,78.95,28045.0,67.9156,68.0795,67.8984,68.0795,28045.0
2017-06-06 10:00:00,78.95,79.01,78.89,78.95,36766.0,68.0795,68.1312,68.0277,68.0795,36766.0
2017-06-06 10:05:00,78.96,79.03,78.94,78.99,30093.0,68.0881,68.1485,68.0708,68.114,30093.0
2017-06-06 10:10:00,79.01,79.18,79.01,79.11,52463.0,68.1312,68.2778,68.1312,68.2174,52463.0
2017-06-06 10:15:00,79.12,79.19,79.11,79.14,30360.0,68.2261,68.2864,68.2174,68.2433,30360.0
2017-06-06 10:20:00,79.14,79.15,78.99,79.01,42935.0,68.2433,68.2519,68.114,68.1312,42935.0
2017-06-06 10:25:00,79.01,79.11,79.0,79.06,24523.0,68.1312,68.2174,68.1226,68.1743,24523.0
2017-06-06 10:30:00,79.06,79.08,78.97,79.0,32033.0,68.1743,68.1916,68.0967,68.1226,32033.0
2017-06-06 10:35:00,78.99,79.0,78.94,78.95,34073.0,68.114,68.1226,68.0708,68.0795,34073.0
2017-06-06 10:40:00,78.95,79.02,78.94,79.02,22626.0,68.0795,68.1398,68.0708,68.1398,22626.0
2017-06-06 10:45:00,79.02,79.1,79.02,79.09,35101.0,68.1398,68.2088,68.1398,68.2002,35101.0
2017-06-06 10:50:00,79.09,79.14,79.09,79.11,29371.0,68.2002,68.2433,68.2002,68.2174,29371.0
2017-06-06 10:55:00,79.1,79.11,79.01,79.05,28788.0,68.2088,68.2174,68.1312,68.1657,28788.0
2017-06-06 11:00:00,79.04,79.06,78.94,78.95,52098.0,68.1571,68.1743,68.0708,68.0795,52098.0
2017-06-06 11:05:00,78.94,78.95,78.88,78.94,59783.0,68.0708,68.0795,68.0191,68.0708,59783.0
2017-06-06 11:10:00,78.93,78.94,78.85,78.9,61665.0,68.0622,68.0708,67.9932,68.0364,61665.0
2017-06-06 11:15:00,78.9,78.91,78.87,78.9,29480.0,68.0364,68.045,68.0105,68.0364,29480.0
2017-06-06 11:20:00,78.9,78.9,78.83,78.84,51639.0,68.0364,68.0364,67.976,67.9846,51639.0
2017-06-06 11:25:00,78.85,78.86,78.79,78.81,39487.0,67.9932,68.0019,67.9415,67.9587,39487.0
2017-06-06 11:30:00,78.82,78.87,78.8,78.85,40279.0,67.9674,68.0105,67.9501,67.9932,40279.0
2017-06-06 11:35:00,78.85,78.97,78.84,78.95,46388.0,67.9932,68.0967,67.9846,68.0795,46388.0
2017-06-06 11:40:00,78.96,79.12,78.96,79.07,33963.0,68.0881,68.2261,68.0881,68.1829,33963.0
2017-06-06 11:45:00,79.07,79.08,78.98,79.0,48631.0,68.1829,68.1916,68.1053,68.1226,48631.0
2017-06-06 11:50:00,79.0,79.01,78.92,78.93,25816.0,68.1226,68.1312,68.0536,68.0622,25816.0
2017-06-06 11:55:00,78.92,78.93,78.87,78.88,48043.0,68.0536,68.0622,68.0105,68.0191,48043.0
2017-06-06 12:00:00,78.88,78.9,78.84,78.87,53105.0,68.0191,68.0364,67.9846,68.0105,53105.0
2017-06-06 12:05:00,78.87,78.88,78.84,78.86,31378.0,68.0105,68.0191,67.9846,68.0019,31378.0
2017-06-06 12:10:00,78.86,78.9,78.84,78.89,42755.0,68.0019,68.0364,67.9846,68.0277,42755.0
2017-06-06 12:15:00,78.89,78.98,78.89,78.97,21018.0,68.0277,68.1053,68.0277,68.0967,21018.0
2017-06-06 12:20:00,78.96,79.0,78.96,79.0,29077.0,68.0881,68.1226,68.0881,68.1226,29077.0
2017-06-06 12:25:00,78.98,78.99,78.93,78.94,25368.0,68.1053,68.114,68.0622,68.0708,25368.0
2017-06-06 12:30:00,78.93,78.94,78.91,78.92,16830.0,68.0622,68.0708,68.045,68.0536,16830.0
2017-06-06 12:35:00,78.93,78.93,78.87,78.89,30326.0,68.0622,68.0622,68.0105,68.0277,30326.0
2017-06-06 12:40:00,78.89,78.89,78.87,78.88,25231.0,68.0277,68.0277,68.0105,68.0191,25231.0
2017-06-06 12:45:00,78.89,78.89,78.84,78.85,29372.0,68.0277,68.0277,67.9846,67.9932,29372.0
2017-06-06 12:50:00,78.85,78.89,78.85,78.86,28902.0,67.9932,68.0277,67.9932,68.0019,28902.0
2017-06-06 12:55:00,78.86,78.9,78.85,78.87,23864.0,68.0019,68.0364,67.9932,68.0105,23864.0
2017-06-06 13:00:00,78.88,78.92,78.87,78.91,27612.0,68.0191,68.0536,68.0105,68.045,27612.0
2017-06-06 13:05:00,78.9,78.94,78.9,78.92,21225.0,68.0364,68.0708,68.0364,68.0536,21225.0
2017-06-06 13:10:00,78.91,78.92,78.83,78.83,26616.0,68.045,68.0536,67.976,67.976,26616.0
2017-06-06 13:15:00,78.82,78.84,78.79,78.84,29842.0,67.9674,67.9846,67.9415,67.9846,29842.0
2017-06-06 13:20:00,78.83,78.84,78.69,78.7,43333.0,67.976,67.9846,67.8553,67.8639,43333.0
2017-06-06 13:25:00,78.69,78.72,78.67,78.72,28013.0,67.8553,67.8811,67.838,67.8811,28013.0
2017-06-06 13:30:00,78.71,78.73,78.66,78.67,34955.0,67.8725,67.8898,67.8294,67.838,34955.0
2017-06-06 13:35:00,78.67,78.69,78.64,78.65,22296.0,67.838,67.8553,67.8121,67.8208,22296.0
2017-06-06 13:40:00,78.65,78.69,78.62,78.67,29937.0,67.8208,67.8553,67.7949,67.838,29937.0
2017-06-06 13:45:00,78.68,78.69,78.6,78.61,44649.0,67.8466,67.8553,67.7777,67.7863,44649.0
2017-06-06 13:50:00,78.62,78.63,78.52,78.55,78609.0,67.7949,67.8035,67.7087,67.7345,78609.0
2017-06-06 13:55:00,78.55,78.58,78.52,78.56,48581.0,67.7345,67.7604,67.7087,67.7432,48581.0
2017-06-06 14:00:00,78.56,78.64,78.55,78.59,50295.0,67.7432,67.8121,67.7345,67.769,50295.0
2017-06-06 14:05:00,78.6,78.71,78.59,78.7,40681.0,67.7777,67.8725,67.769,67.8639,40681.0
2017-06-06 14:10:00,78.7,78.76,78.68,78.76,29800.0,67.8639,67.9156,67.8466,67.9156,29800.0
2017-06-06 14:15:00,78.75,78.76,78.7,78.72,31757.0,67.907,67.9156,67.8639,67.8811,31757.0
2017-06-06 14:20:00,78.72,78.74,78.68,78.69,35332.0,67.8811,67.8984,67.8466,67.8553,35332.0
2017-06-06 14:25:00,78.69,78.72,78.63,78.72,33541.0,67.8553,67.8811,67.8035,67.8811,33541.0
2017-06-06 14:30:00,78.71,78.8,78.71,78.79,52628.0,67.8725,67.9501,67.8725,67.9415,52628.0
2017-06-06 14:35:00,78.79,78.84,78.74,78.75,31151.0,67.9415,67.9846,67.8984,67.907,31151.0
2017-06-06 14:40:00,78.75,78.77,78.73,78.76,34054.0,67.907,67.9242,67.8898,67.9156,34054.0
2017-06-06 14:45:00,78.75,78.79,78.67,78.67,58909.0,67.907,67.9415,67.838,67.838,58909.0
2017-06-06 14:50:00,78.66,78.71,78.64,78.68,59913.0,67.8294,67.8725,67.8121,67.8466,59913.0
2017-06-06 14:55:00,78.69,78.76,78.68,78.73,42044.0,67.8553,67.9156,67.8466,67.8898,42044.0
2017-06-06 15:00:00,78.73,78.76,78.7,78.72,39309.0,67.8898,67.9156,67.8639,67.8811,39309.0
2017-06-06 15:05:00,78.72,78.74,78.69,78.72,34904.0,67.8811,67.8984,67.8553,67.8811,34904.0
2017-06-06 15:10:00,78.72,78.74,78.69,78.72,43852.0,67.8811,67.8984,67.8553,67.8811,43852.0
2017-06-06 15:15:00,78.72,78.77,78.69,78.75,36601.0,67.8811,67.9242,67.8553,67.907,36601.0
2017-06-06 15:20:00,78.76,78.78,78.74,78.76,41015.0,67.9156,67.9329,67.8984,67.9156,41015.0
2017-06-06 15:25:00,78.77,78.82,78.77,78.8,57944.0,67.9242,67.9674,67.9242,67.9501,57944.0
2017-06-06 15:30:00,78.78,78.79,78.66,78.7,65601.0,67.9329,67.9415,67.8294,67.8639,65601.0
2017-06-06 15:35:00,78.7,78.75,78.67,78.7,63867.0,67.8639,67.907,67.838,67.8639,63867.0
2017-06-06 15:40:00,78.7,78.71,78.64,78.64,95154.0,67.8639,67.8725,67.8121,67.8121,95154.0
2017-06-06 15:45:00,78.64,78.7,78.62,78.66,121885.0,67.8121,67.8639,67.7949,67.8294,121885.0
2017-06-06 15:50:00,78.66,78.74,78.64,78.67,207072.0,67.8294,67.8984,67.8121,67.838,207072.0
2017-06-06 15:55:00,78.67,78.69,78.62,78.65,368664.0,67.838,67.8553,67.7949,67.8208,368664.0
2017-06-07 09:30:00,78.8,78.93,78.71,78.78,90446.0,67.9501,68.0622,67.8725,67.9329,90446.0
2017-06-07 09:35:00,78.76,78.84,78.68,78.8,115224.0,67.9156,67.9846,67.8466,67.9501,115224.0
2017-06-07 09:40:00,78.8,78.81,78.64,78.68,62577.0,67.9501,67.9587,67.8121,67.8466,62577.0
2017-06-07 09:45:00,78.67,78.76,78.66,78.73,60588.0,67.838,67.9156,67.8294,67.8898,60588.0
2017-06-07 09:50:00,78.73,78.76,78.66,78.68,63429.0,67.8898,67.9156,67.8294,67.8466,63429.0
2017-06-07 09:55:00,78.67,78.68,78.59,78.65,76973.0,67.838,67.8466,67.769,67.8208,76973.0
2017-06-07 10:00:00,78.65,78.69,78.56,78.57,66525.0,67.8208,67.8553,67.7432,67.7518,66525.0
2017-06-07 10:05:00,78.56,78.57,78.44,78.45,75698.0,67.7432,67.7518,67.6397,67.6483,75698.0
2017-06-07 10:10:00,78.45,78.48,78.33,78.48,105351.0,67.6483,67.6742,67.5448,67.6742,105351.0
2017-06-07 10:15:00,78.48,78.61,78.46,78.56,37978.0,67.6742,67.7863,67.6569,67.7432,37978.0
2017-06-07 10:20:00,78.56,78.6,78.49,78.55,27873.0,67.7432,67.7777,67.6828,67.7345,27873.0
2017-06-07 10:25:00,78.55,78.56,78.51,78.53,37426.0,67.7345,67.7432,67.7,67.7173,37426.0
2017-06-07 10:30:00,78.52,78.53,78.44,78.49,47712.0,67.7087,67.7173,67.6397,67.6828,47712.0
2017-06-07 10:35:00,78.48,78.6,78.45,78.55,63255.0,67.6742,67.7777,67.6483,67.7345,63255.0
2017-06-07 10:40:00,78.55,78.55,78.29,78.31,159082.0,67.7345,67.7345,67.5103,67.5276,159082.0
2017-06-07 10:45:00,78.32,78.46,78.31,78.37,50378.0,67.5362,67.6569,67.5276,67.5793,50378.0
2017-06-07 10:50:00,78.37,78.38,78.22,78.26,97277.0,67.5793,67.5879,67.45,67.4845,97277.0
2017-06-07 10:55:00,78.26,78.31,78.1,78.13,83981.0,67.4845,67.5276,67.3465,67.3724,83981.0
2017-06-07 11:00:00,78.13,78.16,78.09,78.12,103171.0,67.3724,67.3982,67.3379,67.3637,103171.0
2017-06-07 11:05:00,78.13,78.13,77.95,78.0,147865.0,67.3724,67.3724,67.2172,67.2603,147865.0
2017-06-07 11:10:00,78.0,78.01,77.94,77.97,77678.0,67.2603,67.2689,67.2085,67.2344,77678.0
2017-06-07 11:15:00,77.97,78.02,77.9,77.91,83062.0,67.2344,67.2775,67.174,67.1827,83062.0
2017-06-07 11:20:00,77.91,78.0,77.88,77.95,96783.0,67.1827,67.2603,67.1568,67.2172,96783.0
2017-06-07 11:25:00,77.95,78.02,77.95,77.97,90557.0,67.2172,67.2775,67.2172,67.2344,90557.0
2017-06-07 11:30:00,77.97,78.11,77.96,78.09,67982.0,67.2344,67.3551,67.2258,67.3379,67982.0
2017-06-07 11:35:00,78.1,78.16,78.09,78.09,26653.0,67.3465,67.3982,67.3379,67.3379,26653.0
2017-06-07 11:40:00,78.1,78.13,78.05,78.13,16766.0,67.3465,67.3724,67.3034,67.3724,16766.0
2017-06-07 11:45:00,78.13,78.19,78.13,78.15,28542.0,67.3724,67.4241,67.3724,67.3896,28542.0
2017-06-07 11:50:00,78.15,78.18,78.07,78.07,53594.0,67.3896,67.4155,67.3206,67.3206,53594.0
2017-06-07 11:55:00,78.06,78.11,78.04,78.06,36745.0,67.312,67.3551,67.2948,67.312,36745.0
2017-06-07 12:00:00,78.06,78.08,78.01,78.03,36751.0,67.312,67.3293,67.2689,67.2861,36751.0
2017-06-07 12:05:00,78.04,78.08,78.04,78.05,19837.0,67.2948,67.3293,67.2948,67.3034,19837.0
2017-06-07 12:10:00,78.05,78.06,78.02,78.06,30580.0,67.3034,67.312,67.2775,67.312,30580.0
2017-06-07 12:15:00,78.04,78.13,78.04,78.13,32761.0,67.2948,67.3724,67.2948,67.3724,32761.0
2017-06-07 12:20:00,78.12,78.22,78.12,78.22,23559.0,67.3637,67.45,67.3637,67.45,23559.0
2017-06-07 12:25:00,78.22,78.26,78.18,78.18,20094.0,67.45,67.4845,67.4155,67.4155,20094.0
2017-06-07 12:30:00,78.18,78.24,78.15,78.21,31620.0,67.4155,67.4672,67.3896,67.4414,31620.0
2017-06-07 12:35:00,78.21,78.26,78.16,78.17,21142.0,67.4414,67.4845,67.3982,67.4069,21142.0
2017-06-07 12:40:00,78.18,78.18,78.12,78.13,20392.0,67.4155,67.4155,67.3637,67.3724,20392.0
2017-06-07 12:45:00,78.13,78.14,78.03,78.11,25464.0,67.3724,67.381,67.2861,67.3551,25464.0
2017-06-07 12:50:00,78.11,78.11,78.02,78.09,17335.0,67.3551,67.3551,67.2775,67.3379,17335.0
2017-06-07 12:55:00,78.09,78.12,78.07,78.11,20953.0,67.3379,67.3637,67.3206,67.3551,20953.0
2017-06-07 13:00:00,78.11,78.12,78.05,78.12,41707.0,67.3551,67.3637,67.3034,67.3637,41707.0
2017-06-07 13:05:00,78.11,78.12,78.06,78.06,13733.0,67.3551,67.3637,67.312,67.312,13733.0
2017-06-07 13:10:00,78.06,78.07,78.02,78.02,16225.0,67.312,67.3206,67.2775,67.2775,16225.0
2017-06-07 13:15:00,78.02,78.06,78.0,78.02,23618.0,67.2775,67.312,67.2603,67.2775,23618.0
2017-06-07 13:20:00,78.02,78.09,77.96,78.04,77135.0,67.2775,67.3379,67.2258,67.2948,77135.0
2017-06-07 13:25:00,78.04,78.05,78.01,78.02,15721.0,67.2948,67.3034,67.2689,67.2775,15721.0
2017-06-07 13:30:00,78.02,78.04,78.0,78.01,23805.0,67.2775,67.2948,67.2603,67.2689,23805.0
2017-06-07 13:35:00,78.01,78.03,77.99,78.01,18821.0,67.2689,67.2861,67.2516,67.2689,18821.0
2017-06-07 13:40:00,78.01,78.02,77.92,77.96,44230.0,67.2689,67.2775,67.1913,67.2258,44230.0
2017-06-07 13:45:00,77.97,78.01,77.95,77.98,29036.0,67.2344,67.2689,67.2172,67.243,29036.0
2017-06-07 13:50:00,77.99,78.01,77.95,78.01,28171.0,67.2516,67.2689,67.2172,67.2689,28171.0
2017-06-07 13:55:00,78.0,78.06,77.96,77.99,57963.0,67.2603,67.312,67.2258,67.2516,57963.0
2017-06-07 14:00:00,77.98,78.05,77.97,78.03,30292.0,67.243,67.3034,67.2344,67.2861,30292.0
2017-06-07 14:05:00,78.04,78.12,78.03,78.11,57599.0,67.2948,67.3637,67.2861,67.3551,57599.0
2017-06-07 14:10:00,78.11,78.19,78.11,78.17,37995.0,67.3551,67.4241,67.3551,67.4069,37995.0
2017-06-07 14:15:00,78.17,78.18,78.15,78.16,29427.0,67.4069,67.4155,67.3896,67.3982,29427.0
2017-06-07 14:20:00,78.17,78.17,78.11,78.16,38818.0,67.4069,67.4069,67.3551,67.3982,38818.0
2017-06-07 14:25:00,78.16,78.16,78.07,78.09,31011.0,67.3982,67.3982,67.3206,67.3379,31011.0
2017-06-07 14:30:00,78.09,78.18,78.08,78.14,29735.0,67.3379,67.4155,67.3293,67.381,29735.0
2017-06-07 14:35:00,78.14,78.14,78.07,78.09,31412.0,67.381,67.381,67.3206,67.3379,31412.0
2017-06-07 14:40:00,78.09,78.11,78.08,78.11,38785.0,67.3379,67.3551,67.3293,67.3551,38785.0
2017-06-07 14:45:00,78.11,78.15,78.09,78.14,53437.0,67.3551,67.3896,67.3379,67.381,53437.0
2017-06-07 14:50:00,78.13,78.14,78.03,78.06,44884.0,67.3724,67.381,67.2861,67.312,44884.0
2017-06-07 14:55:00,78.06,78.08,78.0,78.01,29567.0,67.312,67.3293,67.2603,67.2689,29567.0
2017-06-07 15:00:00,78.01,78.1,78.0,78.08,44642.0,67.2689,67.3465,67.2603,67.3293,44642.0
2017-06-07 15:05:00,78.07,78.09,78.06,78.08,32107.0,67.3206,67.3379,67.312,67.3293,32107.0
2017-06-07 15:10:00,78.08,78.09,78.02,78.04,65158.0,67.3293,67.3379,67.2775,67.2948,65158.0
2017-06-07 15:15:00,78.04,78.06,78.03,78.06,60637.0,67.2948,67.312,67.2861,67.312,60637.0
2017-06-07 15:20:00,78.06,78.09,78.05,78.06,43018.0,67.312,67.3379,67.3034,67.312,43018.0
2017-06-07 15:25:00,78.05,78.09,78.04,78.04,51711.0,67.3034,67.3379,67.2948,67.2948,51711.0
2017-06-07 15:30:00,78.05,78.06,77.99,78.02,117785.0,67.3034,67.312,67.2516,67.2775,117785.0
2017-06-07 15:35:00,78.02,78.02,77.93,77.97,78749.0,67.2775,67.2775,67.1999,67.2344,78749.0
2017-06-07 15:40:00,77.96,77.97,77.92,77.93,124127.0,67.2258,67.2344,67.1913,67.1999,124127.0
2017-06-07 15:45:00,77.93,78.01,77.91,77.91,144081.0,67.1999,67.2689,67.1827,67.1827,144081.0
2017-06-07 15:50:00,77.91,77.92,77.83,77.84,294947.0,67.1827,67.1913,67.1137,67.1223,294947.0
2017-06-07 15:55:00,77.84,77.85,77.7,77.8,414815.0,67.1223,67.1309,67.0016,67.0878,414815.0
2017-06-08 09:30:00,77.99,78.07,77.83,77.95,127798.0,67.2516,67.3206,67.1137,67.2172,127798.0
2017-06-08 09:35:00,77.95,77.96,77.66,77.86,160317.0,67.2172,67.2258,66.9671,67.1395,160317.0
2017-06-08 09:40:00,77.87,78.03,77.86,77.94,101597.0,67.1482,67.2861,67.1395,67.2085,101597.0
2017-06-08 09:45:00,77.95,78.12,77.94,78.05,179768.0,67.2172,67.3637,67.2085,67.3034,179768.0
2017-06-08 09:50:00,78.05,78.11,77.87,78.06,124604.0,67.3034,67.3551,67.1482,67.312,124604.0
2017-06-08 09:55:00,78.06,78.11,77.93,77.94,111497.0,67.312,67.3551,67.1999,67.2085,111497.0
2017-06-08 10:00:00,77.94,78.25,77.89,78.23,135298.0,67.2085,67.4758,67.1654,67.4586,135298.0
2017-06-08 10:05:00,78.22,78.24,78.06,78.09,149595.0,67.45,67.4672,67.312,67.3379,149595.0
2017-06-08 10:10:00,78.09,78.28,78.05,78.27,75982.0,67.3379,67.5017,67.3034,67.4931,75982.0
2017-06-08 10:15:00,78.27,78.28,78.04,78.07,127348.0,67.4931,67.5017,67.2948,67.3206,127348.0
2017-06-08 10:20:00,78.08,78.09,77.85,77.9,61940.0,67.3293,67.3379,67.1309,67.174,61940.0
2017-06-08 10:25:00,77.91,77.95,77.77,77.94,51760.0,67.1827,67.2172,67.0619,67.2085,51760.0
2017-06-08 10:30:00,77.93,78.0,77.89,78.0,34472.0,67.1999,67.2603,67.1654,67.2603,34472.0
2017-06-08 10:35:00,78.0,78.03,77.95,78.01,28849.0,67.2603,67.2861,67.2172,67.2689,28849.0
2017-06-08 10:40:00,78.02,78.04,77.97,78.01,36082.0,67.2775,67.2948,67.2344,67.2689,36082.0
2017-06-08 10:45:00,78.01,78.02,77.97,78.01,69543.0,67.2689,67.2775,67.2344,67.2689,69543.0
2017-06-08 10:50:00,78.02,78.04,77.99,78.02,66892.0,67.2775,67.2948,67.2516,67.2775,66892.0
2017-06-08 10:55:00,78.03,78.21,77.97,78.2,250632.0,67.2861,67.4414,67.2344,67.4327,250632.0
2017-06-08 11:00:00,78.19,78.42,78.19,78.42,148147.0,67.4241,67.6224,67.4241,67.6224,148147.0
2017-06-08 11:05:00,78.42,78.43,78.32,78.34,89009.0,67.6224,67.6311,67.5362,67.5535,89009.0
2017-06-08 11:10:00,78.34,78.36,78.26,78.29,76236.0,67.5535,67.5707,67.4845,67.5103,76236.0
2017-06-08 11:15:00,78.29,78.32,78.16,78.17,56130.0,67.5103,67.5362,67.3982,67.4069,56130.0
2017-06-08 11:20:00,78.18,78.19,78.08,78.15,40222.0,67.4155,67.4241,67.3293,67.3896,40222.0
2017-06-08 11:25:00,78.15,78.19,78.11,78.16,35094.0,67.3896,67.4241,67.3551,67.3982,35094.0
2017-06-08 11:30:00,78.16,78.18,78.12,78.17,48425.0,67.3982,67.4155,67.3637,67.4069,48425.0
2017-06-08 11:35:00,78.18,78.18,78.09,78.14,40796.0,67.4155,67.4155,67.3379,67.381,40796.0
2017-06-08 11:40:00,78.14,78.23,78.13,78.17,55091.0,67.381,67.4586,67.3724,67.4069,55091.0
2017-06-08 11:45:00,78.17,78.2,78.1,78.11,59079.0,67.4069,67.4327,67.3465,67.3551,59079.0
2017-06-08 11:50:00,78.11,78.23,78.11,78.23,94441.0,67.3551,67.4586,67.3551,67.4586,94441.0
2017-06-08 11:55:00,78.23,78.31,78.22,78.25,33679.0,67.4586,67.5276,67.45,67.4758,33679.0
2017-06-08 12:00:00,78.26,78.35,78.24,78.33,58556.0,67.4845,67.5621,67.4672,67.5448,58556.0
2017-06-08 12:05:00,78.32,78.35,78.26,78.35,29035.0,67.5362,67.5621,67.4845,67.5621,29035.0
2017-06-08 12:10:00,78.35,78.44,78.35,78.4,24752.0,67.5621,67.6397,67.5621,67.6052,24752.0
2017-06-08 12:15:00,78.4,78.49,78.39,78.41,21775.0,67.6052,67.6828,67.5966,67.6138,21775.0
2017-06-08 12:20:00,78.41,78.47,78.38,78.41,17652.0,67.6138,67.6656,67.5879,67.6138,17652.0
2017-06-08 12:25:00,78.4,78.45,78.35,78.36,29902.0,67.6052,67.6483,67.5621,67.5707,29902.0
2017-06-08 12:30:00,78.35,78.41,78.34,78.35,19494.0,67.5621,67.6138,67.5535,67.5621,19494.0
2017-06-08 12:35:00,78.35,78.37,78.27,78.29,20074.0,67.5621,67.5793,67.4931,67.5103,20074.0
2017-06-08 12:40:00,78.28,78.29,78.2,78.22,44950.0,67.5017,67.5103,67.4327,67.45,44950.0
2017-06-08 12:45:00,78.22,78.27,78.21,78.24,25026.0,67.45,67.4931,67.4414,67.4672,25026.0
2017-06-08 12:50:00,78.25,78.25,78.19,78.23,22760.0,67.4758,67.4758,67.4241,67.4586,22760.0
2017-06-08 12:55:00,78.23,78.26,78.19,78.23,28939.0,67.4586,67.4845,67.4241,67.4586,28939.0
2017-06-08 13:00:00,78.23,78.25,78.19,78.2,34737.0,67.4586,67.4758,67.4241,67.4327,34737.0
2017-06-08 13:05:00,78.21,78.22,78.14,78.16,28759.0,67.4414,67.45,67.381,67.3982,28759.0
2017-06-08 13:10:00,78.17,78.17,78.1,78.1,24842.0,67.4069,67.4069,67.3465,67.3465,24842.0
2017-06-08 13:15:00,78.1,78.14,78.08,78.11,26785.0,67.3465,67.381,67.3293,67.3551,26785.0
2017-06-08 13:20:00,78.11,78.11,78.09,78.11,29046.0,67.3551,67.3551,67.3379,67.3551,29046.0
2017-06-08 13:25:00,78.11,78.12,78.04,78.07,64207.0,67.3551,67.3637,67.2948,67.3206,64207.0
2017-06-08 13:30:00,78.06,78.11,78.05,78.11,16087.0,67.312,67.3551,67.3034,67.3551,16087.0
2017-06-08 13:35:00,78.11,78.12,78.07,78.07,22180.0,67.3551,67.3637,67.3206,67.3206,22180.0
2017-06-08 13:40:00,78.07,78.1,78.07,78.09,19615.0,67.3206,67.3465,67.3206,67.3379,19615.0
2017-06-08 13:45:00,78.09,78.12,78.08,78.11,23190.0,67.3379,67.3637,67.3293,67.3551,23190.0
2017-06-08 13:50:00,78.11,78.17,78.1,78.15,29779.0,67.3551,67.4069,67.3465,67.3896,29779.0
2017-06-08 13:55:00,78.15,78.17,78.13,78.16,17035.0,67.3896,67.4069,67.3724,67.3982,17035.0
2017-06-08 14:00:00,78.16,78.17,78.1,78.11,29605.0,67.3982,67.4069,67.3465,67.3551,29605.0
2017-06-08 14:05:00,78.11,78.11,78.06,78.06,33042.0,67.3551,67.3551,67.312,67.312,33042.0
2017-06-08 14:10:00,78.06,78.1,78.03,78.04,84765.0,67.312,67.3465,67.2861,67.2948,84765.0
2017-06-08 14:15:00,78.04,78.09,78.03,78.05,55107.0,67.2948,67.3379,67.2861,67.3034,55107.0
2017-06-08 14:20:00,78.05,78.05,77.95,77.95,33041.0,67.3034,67.3034,67.2172,67.2172,33041.0
2017-06-08 14:25:00,77.95,77.99,77.88,77.91,44223.0,67.2172,67.2516,67.1568,67.1827,44223.0
2017-06-08 14:30:00,77.91,77.97,77.9,77.95,26048.0,67.1827,67.2344,67.174,67.2172,26048.0
2017-06-08 14:35:00,77.96,78.01,77.95,77.97,32532.0,67.2258,67.2689,67.2172,67.2344,32532.0
2017-06-08 14:40:00,77.97,77.99,77.95,77.95,36102.0,67.2344,67.2516,67.2172,67.2172,36102.0
2017-06-08 14:45:00,77.95,77.96,77.59,77.62,197151.0,67.2172,67.2258,66.9067,66.9326,197151.0
2017-06-08 14:50:00,77.62,77.74,77.62,77.7,82781.0,66.9326,67.0361,66.9326,67.0016,82781.0
2017-06-08 14:55:00,77.69,77.72,77.68,77.71,49506.0,66.993,67.0188,66.9843,67.0102,49506.0
2017-06-08 15:00:00,77.7,77.81,77.7,77.81,36325.0,67.0016,67.0964,67.0016,67.0964,36325.0
2017-06-08 15:05:00,77.8,77.81,77.72,77.78,39003.0,67.0878,67.0964,67.0188,67.0706,39003.0
2017-06-08 15:10:00,77.79,77.81,77.73,77.79,35794.0,67.0792,67.0964,67.0274,67.0792,35794.0
2017-06-08 15:15:00,77.79,77.86,77.73,77.73,239542.0,67.0792,67.1395,67.0274,67.0274,239542.0
2017-06-08 15:20:00,77.73,77.79,77.71,77.78,90918.0,67.0274,67.0792,67.0102,67.0706,90918.0
2017-06-08 15:25:00,77.78,77.81,77.64,77.66,69731.0,67.0706,67.0964,66.9498,66.9671,69731.0
2017-06-08 15:30:00,77.66,77.73,77.64,77.67,66123.0,66.9671,67.0274,66.9498,66.9757,66123.0
2017-06-08 15:35:00,77.67,77.69,77.59,77.65,94088.0,66.9757,66.993,66.9067,66.9585,94088.0
2017-06-08 15:40:00,77.65,77.67,77.59,77.59,69395.0,66.9585,66.9757,66.9067,66.9067,69395.0
2017-06-08 15:45:00,77.59,77.63,77.55,77.61,173782.0,66.9067,66.9412,66.8722,66.924,173782.0
2017-06-08 15:50:00,77.61,77.68,77.55,77.68,325564.0,66.924,66.9843,66.8722,66.9843,325564.0
2017-06-08 15:55:00,77.67,77.68,77.61,77.63,289281.0,66.9757,66.9843,66.924,66.9412,289281.0
2017-06-09 09:30:00,77.82,78.06,77.71,78.03,60453.0,67.1051,67.312,67.0102,67.2861,60453.0
2017-06-09 09:35:00,78.05,78.05,77.84,78.01,36492.0,67.3034,67.3034,67.1223,67.2689,36492.0
2017-06-09 09:40:00,77.95,78.03,77.83,77.85,77166.0,67.2172,67.2861,67.1137,67.1309,77166.0
2017-06-09 09:45:00,77.87,77.87,77.76,77.85,47248.0,67.1482,67.1482,67.0533,67.1309,47248.0
2017-06-09 09:50:00,77.84,78.0,77.73,77.86,88379.0,67.1223,67.2603,67.0274,67.1395,88379.0
2017-06-09 09:55:00,77.86,77.9,77.81,77.86,49121.0,67.1395,67.174,67.0964,67.1395,49121.0
2017-06-09 10:00:00,77.86,77.87,77.8,77.84,74921.0,67.1395,67.1482,67.0878,67.1223,74921.0
2017-06-09 10:05:00,77.84,77.89,77.83,77.88,46496.0,67.1223,67.1654,67.1137,67.1568,46496.0
2017-06-09 10:10:00,77.89,77.92,77.88,77.89,87878.0,67.1654,67.1913,67.1568,67.1654,87878.0
2017-06-09 10:15:00,77.89,77.94,77.87,77.92,41382.0,67.1654,67.2085,67.1482,67.1913,41382.0
2017-06-09 10:20:00,77.92,77.95,77.88,77.94,79914.0,67.1913,67.2172,67.1568,67.2085,79914.0
2017-06-09 10:25:00,77.94,78.08,77.92,78.07,74200.0,67.2085,67.3293,67.1913,67.3206,74200.0
2017-06-09 10:30:00,78.07,78.21,78.07,78.11,152268.0,67.3206,67.4414,67.3206,67.3551,152268.0
2017-06-09 10:35:00,78.11,78.28,78.07,78.28,40328.0,67.3551,67.5017,67.3206,67.5017,40328.0
2017-06-09 10:40:00,78.28,78.48,78.24,78.46,73159.0,67.5017,67.6742,67.4672,67.6569,73159.0
2017-06-09 10:45:00,78.45,78.53,78.44,78.5,153266.0,67.6483,67.7173,67.6397,67.6914,153266.0
2017-06-09 10:50:00,78.49,78.58,78.48,78.56,43766.0,67.6828,67.7604,67.6742,67.7432,43766.0
2017-06-09 10:55:00,78.57,78.65,78.55,78.63,74961.0,67.7518,67.8208,67.7345,67.8035,74961.0
2017-06-09 11:00:00,78.63,78.65,78.59,78.61,74074.0,67.8035,67.8208,67.769,67.7863,74074.0
2017-06-09 11:05:00,78.62,78.65,78.6,78.64,75523.0,67.7949,67.8208,67.7777,67.8121,75523.0
2017-06-09 11:10:00,78.64,78.71,78.62,78.67,61964.0,67.8121,67.8725,67.7949,67.838,61964.0
2017-06-09 11:15:00,78.67,78.72,78.64,78.65,85054.0,67.838,67.8811,67.8121,67.8208,85054.0
2017-06-09 11:20:00,78.65,78.67,78.55,78.56,58857.0,67.8208,67.838,67.7345,67.7432,58857.0
2017-06-09 11:25:00,78.57,78.57,78.48,78.55,64672.0,67.7518,67.7518,67.6742,67.7345,64672.0
2017-06-09 11:30:00,78.56,78.66,78.56,78.66,57936.0,67.7432,67.8294,67.7432,67.8294,57936.0
2017-06-09 11:35:00,78.66,78.66,78.55,78.58,34160.0,67.8294,67.8294,67.7345,67.7604,34160.0
2017-06-09 11:40:00,78.58,78.61,78.53,78.54,29781.0,67.7604,67.7863,67.7173,67.7259,29781.0
2017-06-09 11:45:00,78.54,78.64,78.52,78.61,45781.0,67.7259,67.8121,67.7087,67.7863,45781.0
2017-06-09 11:50:00,78.62,78.63,78.49,78.49,37002.0,67.7949,67.8035,67.6828,67.6828,37002.0
2017-06-09 11:55:00,78.5,78.53,78.47,78.51,28754.0,67.6914,67.7173,67.6656,67.7,28754.0
2017-06-09 12:00:00,78.52,78.54,78.44,78.54,46702.0,67.7087,67.7259,67.6397,67.7259,46702.0
2017-06-09 12:05:00,78.55,78.61,78.49,78.57,75266.0,67.7345,67.7863,67.6828,67.7518,75266.0
2017-06-09 12:10:00,78.58,78.6,78.52,78.59,28383.0,67.7604,67.7777,67.7087,67.769,28383.0
2017-06-09 12:15:00,78.59,78.62,78.48,78.51,73431.0,67.769,67.7949,67.6742,67.7,73431.0
2017-06-09 12:20:00,78.51,78.53,78.42,78.42,27091.0,67.7,67.7173,67.6224,67.6224,27091.0
2017-06-09 12:25:00,78.42,78.46,78.36,78.4,19341.0,67.6224,67.6569,67.5707,67.6052,19341.0
2017-06-09 12:30:00,78.4,78.47,78.35,78.4,45628.0,67.6052,67.6656,67.5621,67.6052,45628.0
2017-06-09 12:35:00,78.39,78.44,78.34,78.44,36616.0,67.5966,67.6397,67.5535,67.6397,36616.0
2017-06-09 12:40:00,78.44,78.5,78.43,78.48,29595.0,67.6397,67.6914,67.6311,67.6742,29595.0
2017-06-09 12:45:00,78.48,78.5,78.4,78.41,60460.0,67.6742,67.6914,67.6052,67.6138,60460.0
2017-06-09 12:50:00,78.41,78.44,78.38,78.43,38162.0,67.6138,67.6397,67.5879,67.6311,38162.0
2017-06-09 12:55:00,78.42,78.45,78.4,78.45,42995.0,67.6224,67.6483,67.6052,67.6483,42995.0
2017-06-09 13:00:00,78.45,78.52,78.42,78.51,47797.0,67.6483,67.7087,67.6224,67.7,47797.0
2017-06-09 13:05:00,78.51,78.61,78.48,78.49,61278.0,67.7,67.7863,67.6742,67.6828,61278.0
2017-06-09 13:10:00,78.5,78.53,78.39,78.43,33128.0,67.6914,67.7173,67.5966,67.6311,33128.0
2017-06-09 13:15:00,78.43,78.47,78.38,78.41,19561.0,67.6311,67.6656,67.5879,67.6138,19561.0
2017-06-09 13:20:00,78.4,78.53,78.38,78.51,33313.0,67.6052,67.7173,67.5879,67.7,33313.0
2017-06-09 13:25:00,78.52,78.53,78.49,78.52,24051.0,67.7087,67.7173,67.6828,67.7087,24051.0
2017-06-09 13:30:00,78.52,78.53,78.48,78.53,28214.0,67.7087,67.7173,67.6742,67.7173,28214.0
2017-06-09 13:35:00,78.53,78.55,78.39,78.42,44354.0,67.7173,67.7345,67.5966,67.6224,44354.0
2017-06-09 13:40:00,78.42,78.43,78.33,78.39,26133.0,67.6224,67.6311,67.5448,67.5966,26133.0
2017-06-09 13:45:00,78.4,78.52,78.4,78.49,64367.0,67.6052,67.7087,67.6052,67.6828,64367.0
2017-06-09 13:50:00,78.5,78.59,78.49,78.5,43246.0,67.6914,67.769,67.6828,67.6914,43246.0
2017-06-09 13:55:00,78.5,78.58,78.47,78.47,39979.0,67.6914,67.7604,67.6656,67.6656,39979.0
2017-06-09 14:00:00,78.48,78.6,78.47,78.59,36595.0,67.6742,67.7777,67.6656,67.769,36595.0
2017-06-09 14:05:00,78.6,78.62,78.57,78.59,34107.0,67.7777,67.7949,67.7518,67.769,34107.0
2017-06-09 14:10:00,78.59,78.68,78.59,78.6,54215.0,67.769,67.8466,67.769,67.7777,54215.0
2017-06-09 14:15:00,78.6,78.66,78.57,78.62,28151.0,67.7777,67.8294,67.7518,67.7949,28151.0
2017-06-09 14:20:00,78.63,78.68,78.61,78.65,31315.0,67.8035,67.8466,67.7863,67.8208,31315.0
2017-06-09 14:25:00,78.65,78.69,78.63,78.68,29263.0,67.8208,67.8553,67.8035,67.8466,29263.0
2017-06-09 14:30:00,78.69,78.69,78.54,78.61,108058.0,67.8553,67.8553,67.7259,67.7863,108058.0
2017-06-09 14:35:00,78.61,78.62,78.47,78.51,40688.0,67.7863,67.7949,67.6656,67.7,40688.0
2017-06-09 14:40:00,78.52,78.63,78.48,78.59,89561.0,67.7087,67.8035,67.6742,67.769,89561.0
2017-06-09 14:45:00,78.59,78.66,78.51,78.55,97642.0,67.769,67.8294,67.7,67.7345,97642.0
2017-06-09 14:50:00,78.54,78.67,78.54,78.65,91763.0,67.7259,67.838,67.7259,67.8208,91763.0
2017-06-09 14:55:00,78.65,78.7,78.58,78.62,38332.0,67.8208,67.8639,67.7604,67.7949,38332.0
2017-06-09 15:00:00,78.62,78.74,78.62,78.66,50192.0,67.7949,67.8984,67.7949,67.8294,50192.0
2017-06-09 15:05:00,78.66,78.68,78.54,78.62,39535.0,67.8294,67.8466,67.7259,67.7949,39535.0
2017-06-09 15:10:00,78.61,78.66,78.6,78.64,39599.0,67.7863,67.8294,67.7777,67.8121,39599.0
2017-06-09 15:15:00,78.64,78.8,78.63,78.78,112386.0,67.8121,67.9501,67.8035,67.9329,112386.0
2017-06-09 15:20:00,78.78,78.8,78.7,78.79,57912.0,67.9329,67.9501,67.8639,67.9415,57912.0
2017-06-09 15:25:00,78.79,78.85,78.74,78.83,63578.0,67.9415,67.9932,67.8984,67.976,63578.0
2017-06-09 15:30:00,78.82,78.82,78.62,78.64,94109.0,67.9674,67.9674,67.7949,67.8121,94109.0
2017-06-09 15:35:00,78.65,78.68,78.51,78.53,130534.0,67.8208,67.8466,67.7,67.7173,130534.0
2017-06-09 15:40:00,78.53,78.53,78.42,78.49,139746.0,67.7173,67.7173,67.6224,67.6828,139746.0
2017-06-09 15:45:00,78.5,78.58,78.48,78.54,186338.0,67.6914,67.7604,67.6742,67.7259,186338.0
2017-06-09 15:50:00,78.53,78.66,78.53,78.64,233475.0,67.7173,67.8294,67.7173,67.8121,233475.0
2017-06-09 15:55:00,78.64,78.67,78.58,78.65,336486.0,67.8121,67.838,67.7604,67.8208,336486.0
2017-06-12 09:30:00,78.47,78.76,78.36,78.69,125212.0,67.6656,67.9156,67.5707,67.8553,125212.0
2017-06-12 09:35:00,78.68,78.9,78.64,78.84,53401.0,67.8466,68.0364,67.8121,67.9846,53401.0
2017-06-12 09:40:00,78.82,79.03,78.72,78.97,92915.0,67.9674,68.1485,67.8811,68.0967,92915.0
2017-06-12 09:45:00,78.99,79.14,78.93,79.11,91475.0,68.114,68.2433,68.0622,68.2174,91475.0
2017-06-12 09:50:00,79.11,79.11,78.9,79.0,64091.0,68.2174,68.2174,68.0364,68.1226,64091.0
2017-06-12 09:55:00,79.0,79.13,79.0,79.06,64897.0,68.1226,68.2347,68.1226,68.1743,64897.0
2017-06-12 10:00:00,79.07,79.11,78.7,78.75,95231.0,68.1829,68.2174,67.8639,67.907,95231.0
2017-06-12 10:05:00,78.75,78.95,78.74,78.84,79733.0,67.907,68.0795,67.8984,67.9846,79733.0
2017-06-12 10:10:00,78.86,79.08,78.8,79.08,114710.0,68.0019,68.1916,67.9501,68.1916,114710.0
2017-06-12 10:15:00,79.07,79.12,78.91,79.12,105995.0,68.1829,68.2261,68.045,68.2261,105995.0
2017-06-12 10:20:00,79.12,79.33,79.05,79.31,109009.0,68.2261,68.4071,68.1657,68.3899,109009.0
2017-06-12 10:25:00,79.31,79.51,79.27,79.46,182205.0,68.3899,68.5624,68.3554,68.5192,182205.0
2017-06-12 10:30:00,79.46,79.54,79.37,79.39,117736.0,68.5192,68.5882,68.4416,68.4589,117736.0
2017-06-12 10:35:00,79.39,79.46,79.29,79.39,87765.0,68.4589,68.5192,68.3727,68.4589,87765.0
2017-06-12 10:40:00,79.4,79.63,79.36,79.61,130848.0,68.4675,68.6658,68.433,68.6486,130848.0
2017-06-12 10:45:00,79.62,79.69,79.54,79.66,172290.0,68.6572,68.7176,68.5882,68.6917,172290.0
2017-06-12 10:50:00,79.66,79.73,79.58,79.66,68243.0,68.6917,68.7521,68.6227,68.6917,68243.0
2017-06-12 10:55:00,79.65,79.8,79.65,79.69,104335.0,68.6831,68.8124,68.6831,68.7176,104335.0
2017-06-12 11:00:00,79.68,79.75,79.5,79.53,84983.0,68.709,68.7693,68.5537,68.5796,84983.0
2017-06-12 11:05:00,79.55,79.55,79.14,79.15,61987.0,68.5969,68.5969,68.2433,68.2519,61987.0
2017-06-12 11:10:00,79.14,79.17,79.06,79.1,90317.0,68.2433,68.2692,68.1743,68.2088,90317.0
2017-06-12 11:15:00,79.1,79.23,79.0,79.05,56929.0,68.2088,68.3209,68.1226,68.1657,56929.0
2017-06-12 11:20:00,79.05,79.16,79.04,79.09,34362.0,68.1657,68.2606,68.1571,68.2002,34362.0
2017-06-12 11:25:00,79.09,79.18,79.01,79.16,62129.0,68.2002,68.2778,68.1312,68.2606,62129.0
2017-06-12 11:30:00,79.17,79.28,79.13,79.23,53659.0,68.2692,68.364,68.2347,68.3209,53659.0
2017-06-12 11:35:00,79.23,79.27,79.14,79.16,42269.0,68.3209,68.3554,68.2433,68.2606,42269.0
2017-06-12 11:40:00,79.16,79.3,79.04,79.23,56909.0,68.2606,68.3813,68.1571,68.3209,56909.0
2017-06-12 11:45:00,79.23,79.43,79.23,79.37,63702.0,68.3209,68.4934,68.3209,68.4416,63702.0
2017-06-12 11:50:00,79.37,79.39,79.22,79.23,50772.0,68.4416,68.4589,68.3123,68.3209,50772.0
2017-06-12 11:55:00,79.23,79.33,79.23,79.33,42964.0,68.3209,68.4071,68.3209,68.4071,42964.0
2017-06-12 12:00:00,79.33,79.35,79.17,79.19,29399.0,68.4071,68.4244,68.2692,68.2864,29399.0
2017-06-12 12:05:00,79.18,79.19,79.13,79.13,34674.0,68.2778,68.2864,68.2347,68.2347,34674.0
2017-06-12 12:10:00,79.13,79.17,79.08,79.1,34451.0,68.2347,68.2692,68.1916,68.2088,34451.0
2017-06-12 12:15:00,79.09,79.11,79.04,79.05,19723.0,68.2002,68.2174,68.1571,68.1657,19723.0
2017-06-12 12:20:00,79.05,79.07,78.99,78.99,28586.0,68.1657,68.1829,68.114,68.114,28586.0
2017-06-12 12:25:00,78.99,79.02,78.92,78.93,33304.0,68.114,68.1398,68.0536,68.0622,33304.0
2017-06-12 12:30:00,78.94,79.08,78.93,79.08,41062.0,68.0708,68.1916,68.0622,68.1916,41062.0
2017-06-12 12:35:00,79.08,79.11,78.96,79.0,54444.0,68.1916,68.2174,68.0881,68.1226,54444.0
2017-06-12 12:40:00,78.99,79.08,78.99,79.05,22488.0,68.114,68.1916,68.114,68.1657,22488.0
2017-06-12 12:45:00,79.06,79.1,79.02,79.06,35024.0,68.1743,68.2088,68.1398,68.1743,35024.0
2017-06-12 12:50:00,79.06,79.08,79.0,79.08,22169.0,68.1743,68.1916,68.1226,68.1916,22169.0
2017-06-12 12:55:00,79.08,79.1,78.97,79.04,32606.0,68.1916,68.2088,68.0967,68.1571,32606.0
2017-06-12 13:00:00,79.03,79.31,79.03,79.27,49376.0,68.1485,68.3899,68.1485,68.3554,49376.0
2017-06-12 13:05:00,79.27,79.38,79.26,79.35,48877.0,68.3554,68.4503,68.3468,68.4244,48877.0
2017-06-12 13:10:00,79.35,79.39,79.31,79.38,40136.0,68.4244,68.4589,68.3899,68.4503,40136.0
2017-06-12 13:15:00,79.39,79.42,79.38,79.41,41543.0,68.4589,68.4848,68.4503,68.4761,41543.0
2017-06-12 13:20:00,79.41,79.54,79.41,79.54,53163.0,68.4761,68.5882,68.4761,68.5882,53163.0
2017-06-12 13:25:00,79.54,79.57,79.46,79.47,86559.0,68.5882,68.6141,68.5192,68.5279,86559.0
2017-06-12 13:30:00,79.46,79.49,79.42,79.47,45560.0,68.5192,68.5451,68.4848,68.5279,45560.0
2017-06-12 13:35:00,79.47,79.47,79.39,79.43,42914.0,68.5279,68.5279,68.4589,68.4934,42914.0
2017-06-12 13:40:00,79.44,79.47,79.42,79.44,45673.0,68.502,68.5279,68.4848,68.502,45673.0
2017-06-12 13:45:00,79.44,79.48,79.39,79.47,47628.0,68.502,68.5365,68.4589,68.5279,47628.0
2017-06-12 13:50:00,79.48,79.48,79.39,79.42,35521.0,68.5365,68.5365,68.4589,68.4848,35521.0
2017-06-12 13:55:00,79.42,79.43,79.31,79.32,33077.0,68.4848,68.4934,68.3899,68.3985,33077.0
2017-06-12 14:00:00,79.31,79.31,79.26,79.27,35968.0,68.3899,68.3899,68.3468,68.3554,35968.0
2017-06-12 14:05:00,79.27,79.33,79.23,79.31,31381.0,68.3554,68.4071,68.3209,68.3899,31381.0
2017-06-12 14:10:00,79.31,79.33,79.26,79.27,35956.0,68.3899,68.4071,68.3468,68.3554,35956.0
2017-06-12 14:15:00,79.26,79.26,79.22,79.24,29892.0,68.3468,68.3468,68.3123,68.3295,29892.0
2017-06-12 14:20:00,79.24,79.24,79.14,79.15,45780.0,68.3295,68.3295,68.2433,68.2519,45780.0
2017-06-12 14:25:00,79.16,79.21,79.14,79.2,50353.0,68.2606,68.3037,68.2433,68.295,50353.0
2017-06-12 14:30:00,79.21,79.26,79.15,79.22,39724.0,68.3037,68.3468,68.2519,68.3123,39724.0
2017-06-12 14:35:00,79.22,79.26,79.2,79.25,31144.0,68.3123,68.3468,68.295,68.3382,31144.0
2017-06-12 14:40:00,79.25,79.28,79.15,79.2,33849.0,68.3382,68.364,68.2519,68.295,33849.0
2017-06-12 14:45:00,79.2,79.21,79.14,79.19,46460.0,68.295,68.3037,68.2433,68.2864,46460.0
2017-06-12 14:50:00,79.19,79.2,79.13,79.15,65494.0,68.2864,68.295,68.2347,68.2519,65494.0
2017-06-12 14:55:00,79.16,79.25,79.13,79.24,30311.0,68.2606,68.3382,68.2347,68.3295,30311.0
2017-06-12 15:00:00,79.24,79.27,79.2,79.23,36799.0,68.3295,68.3554,68.295,68.3209,36799.0
2017-06-12 15:05:00,79.23,79.29,79.23,79.27,33370.0,68.3209,68.3727,68.3209,68.3554,33370.0
2017-06-12 15:10:00,79.28,79.33,79.24,79.32,36241.0,68.364,68.4071,68.3295,68.3985,36241.0
2017-06-12 15:15:00,79.32,79.34,79.27,79.27,42679.0,68.3985,68.4158,68.3554,68.3554,42679.0
2017-06-12 15:20:00,79.27,79.3,79.17,79.18,34753.0,68.3554,68.3813,68.2692,68.2778,34753.0
2017-06-12 15:25:00,79.18,79.21,79.11,79.19,49143.0,68.2778,68.3037,68.2174,68.2864,49143.0
2017-06-12 15:30:00,79.19,79.22,79.17,79.2,58084.0,68.2864,68.3123,68.2692,68.295,58084.0
2017-06-12 15:35:00,79.21,79.26,79.15,79.2,72534.0,68.3037,68.3468,68.2519,68.295,72534.0
2017-06-12 15:40:00,79.2,79.2,79.12,79.17,68968.0,68.295,68.295,68.2261,68.2692,68968.0
2017-06-12 15:45:00,79.17,79.18,79.12,79.15,114986.0,68.2692,68.2778,68.2261,68.2519,114986.0
2017-06-12 15:50:00,79.15,79.21,79.14,79.16,198751.0,68.2519,68.3037,68.2433,68.2606,198751.0
2017-06-12 15:55:00,79.16,79.18,79.02,79.04,321645.0,68.2606,68.2778,68.1398,68.1571,321645.0
2017-06-13 09:30:00,79.04,79.17,78.91,78.95,76755.0,68.1571,68.2692,68.045,68.0795,76755.0
2017-06-13 09:35:00,78.95,79.11,78.91,79.0,19964.0,68.0795,68.2174,68.045,68.1226,19964.0
2017-06-13 09:40:00,79.0,79.18,78.98,79.09,37738.0,68.1226,68.2778,68.1053,68.2002,37738.0
2017-06-13 09:45:00,79.1,79.18,79.08,79.13,68580.0,68.2088,68.2778,68.1916,68.2347,68580.0
2017-06-13 09:50:00,79.14,79.15,78.99,79.09,79085.0,68.2433,68.2519,68.114,68.2002,79085.0
2017-06-13 09:55:00,79.09,79.11,78.96,79.02,28395.0,68.2002,68.2174,68.0881,68.1398,28395.0
2017-06-13 10:00:00,79.01,79.03,78.94,79.0,52763.0,68.1312,68.1485,68.0708,68.1226,52763.0
2017-06-13 10:05:00,79.02,79.25,79.02,79.2,124798.0,68.1398,68.3382,68.1398,68.295,124798.0
2017-06-13 10:10:00,79.2,79.36,79.2,79.31,45213.0,68.295,68.433,68.295,68.3899,45213.0
2017-06-13 10:15:00,79.32,79.44,79.3,79.42,47790.0,68.3985,68.502,68.3813,68.4848,47790.0
2017-06-13 10:20:00,79.41,79.52,79.4,79.5,69258.0,68.4761,68.571,68.4675,68.5537,69258.0
2017-06-13 10:25:00,79.5,79.58,79.5,79.54,68861.0,68.5537,68.6227,68.5537,68.5882,68861.0
2017-06-13 10:30:00,79.54,79.61,79.51,79.56,71056.0,68.5882,68.6486,68.5624,68.6055,71056.0
2017-06-13 10:35:00,79.57,79.65,79.55,79.63,45997.0,68.6141,68.6831,68.5969,68.6658,45997.0
2017-06-13 10:40:00,79.62,79.64,79.58,79.58,76290.0,68.6572,68.6745,68.6227,68.6227,76290.0
2017-06-13 10:45:00,79.59,79.62,79.57,79.59,61417.0,68.6313,68.6572,68.6141,68.6313,61417.0
2017-06-13 10:50:00,79.59,79.66,79.58,79.65,93041.0,68.6313,68.6917,68.6227,68.6831,93041.0
2017-06-13 10:55:00,79.65,79.67,79.32,79.33,73352.0,68.6831,68.7003,68.3985,68.4071,73352.0
2017-06-13 11:00:00,79.33,79.43,79.27,79.37,68633.0,68.4071,68.4934,68.3554,68.4416,68633.0
2017-06-13 11:05:00,79.37,79.45,79.35,79.45,52522.0,68.4416,68.5106,68.4244,68.5106,52522.0
2017-06-13 11:10:00,79.44,79.5,79.37,79.37,78103.0,68.502,68.5537,68.4416,68.4416,78103.0
2017-06-13 11:15:00,79.37,79.46,79.31,79.35,47329.0,68.4416,68.5192,68.3899,68.4244,47329.0
2017-06-13 11:20:00,79.36,79.39,79.31,79.33,34482.0,68.433,68.4589,68.3899,68.4071,34482.0
2017-06-13 11:25:00,79.34,79.46,79.28,79.42,169858.0,68.4158,68.5192,68.364,68.4848,169858.0
2017-06-13 11:30:00,79.42,79.46,79.38,79.44,29908.0,68.4848,68.5192,68.4503,68.502,29908.0
2017-06-13 11:35:00,79.44,79.49,79.37,79.47,39530.0,68.502,68.5451,68.4416,68.5279,39530.0
2017-06-13 11:40:00,79.49,79.55,79.46,79.54,38766.0,68.5451,68.5969,68.5192,68.5882,38766.0
2017-06-13 11:45:00,79.54,79.54,79.39,79.4,21998.0,68.5882,68.5882,68.4589,68.4675,21998.0
2017-06-13 11:50:00,79.41,79.53,79.39,79.5,32295.0,68.4761,68.5796,68.4589,68.5537,32295.0
2017-06-13 11:55:00,79.5,79.54,79.44,79.54,43858.0,68.5537,68.5882,68.502,68.5882,43858.0
2017-06-13 12:00:00,79.54,79.54,79.44,79.44,27503.0,68.5882,68.5882,68.502,68.502,27503.0
2017-06-13 12:05:00,79.45,79.48,79.39,79.44,23670.0,68.5106,68.5365,68.4589,68.502,23670.0
2017-06-13 12:10:00,79.44,79.45,79.38,79.44,14057.0,68.502,68.5106,68.4503,68.502,14057.0
2017-06-13 12:15:00,79.44,79.47,79.43,79.45,15276.0,68.502,68.5279,68.4934,68.5106,15276.0
2017-06-13 12:20:00,79.45,79.48,79.44,79.48,24624.0,68.5106,68.5365,68.502,68.5365,24624.0
2017-06-13 12:25:00,79.47,79.51,79.46,79.48,20031.0,68.5279,68.5624,68.5192,68.5365,20031.0
2017-06-13 12:30:00,79.48,79.6,79.47,79.58,28844.0,68.5365,68.64,68.5279,68.6227,28844.0
2017-06-13 12:35:00,79.59,79.67,79.58,79.67,35227.0,68.6313,68.7003,68.6227,68.7003,35227.0
2017-06-13 12:40:00,79.67,79.73,79.64,79.68,28865.0,68.7003,68.7521,68.6745,68.709,28865.0
2017-06-13 12:45:00,79.66,79.72,79.66,79.72,24315.0,68.6917,68.7434,68.6917,68.7434,24315.0
2017-06-13 12:50:00,79.72,79.74,79.7,79.72,54802.0,68.7434,68.7607,68.7262,68.7434,54802.0
2017-06-13 12:55:00,79.72,79.77,79.7,79.77,33212.0,68.7434,68.7866,68.7262,68.7866,33212.0
2017-06-13 13:00:00,79.76,79.79,79.71,79.72,44241.0,68.7779,68.8038,68.7348,68.7434,44241.0
2017-06-13 13:05:00,79.73,79.77,79.72,79.75,36943.0,68.7521,68.7866,68.7434,68.7693,36943.0
2017-06-13 13:10:00,79.75,79.81,79.68,79.7,58953.0,68.7693,68.8211,68.709,68.7262,58953.0
2017-06-13 13:15:00,79.7,79.73,79.55,79.55,44828.0,68.7262,68.7521,68.5969,68.5969,44828.0
2017-06-13 13:20:00,79.54,79.55,79.47,79.48,41247.0,68.5882,68.5969,68.5279,68.5365,41247.0
2017-06-13 13:25:00,79.48,79.51,79.42,79.42,26788.0,68.5365,68.5624,68.4848,68.4848,26788.0
2017-06-13 13:30:00,79.42,79.46,79.39,79.4,39599.0,68.4848,68.5192,68.4589,68.4675,39599.0
2017-06-13 13:35:00,79.39,79.42,79.36,79.42,66866.0,68.4589,68.4848,68.433,68.4848,66866.0
2017-06-13 13:40:00,79.41,79.48,79.39,79.46,44485.0,68.4761,68.5365,68.4589,68.5192,44485.0
2017-06-13 13:45:00,79.45,79.51,79.44,79.51,40581.0,68.5106,68.5624,68.502,68.5624,40581.0
2017-06-13 13:50:00,79.51,79.57,79.49,79.56,42787.0,68.5624,68.6141,68.5451,68.6055,42787.0
2017-06-13 13:55:00,79.55,79.61,79.54,79.58,33470.0,68.5969,68.6486,68.5882,68.6227,33470.0
2017-06-13 14:00:00,79.57,79.58,79.49,79.51,15811.0,68.6141,68.6227,68.5451,68.5624,15811.0
2017-06-13 14:05:00,79.51,79.59,79.5,79.56,31321.0,68.5624,68.6313,68.5537,68.6055,31321.0
2017-06-13 14:10:00,79.56,79.57,79.46,79.48,20698.0,68.6055,68.6141,68.5192,68.5365,20698.0
2017-06-13 14:15:00,79.48,79.48,79.43,79.47,27032.0,68.5365,68.5365,68.4934,68.5279,27032.0
2017-06-13 14:20:00,79.47,79.47,79.43,79.46,17254.0,68.5279,68.5279,68.4934,68.5192,17254.0
2017-06-13 14:25:00,79.46,79.48,79.45,79.45,21080.0,68.5192,68.5365,68.5106,68.5106,21080.0
2017-06-13 14:30:00,79.46,79.48,79.38,79.39,38632.0,68.5192,68.5365,68.4503,68.4589,38632.0
2017-06-13 14:35:00,79.39,79.47,79.39,79.46,28280.0,68.4589,68.5279,68.4589,68.5192,28280.0
2017-06-13 14:40:00,79.47,79.47,79.41,79.45,27470.0,68.5279,68.5279,68.4761,68.5106,27470.0
2017-06-13 14:45:00,79.46,79.49,79.41,79.45,29751.0,68.5192,68.5451,68.4761,68.5106,29751.0
2017-06-13 14:50:00,79.45,79.48,79.44,79.44,19635.0,68.5106,68.5365,68.502,68.502,19635.0
2017-06-13 14:55:00,79.43,79.44,79.38,79.42,33090.0,68.4934,68.502,68.4503,68.4848,33090.0
2017-06-13 15:00:00,79.42,79.48,79.39,79.47,18247.0,68.4848,68.5365,68.4589,68.5279,18247.0
2017-06-13 15:05:00,79.46,79.53,79.44,79.53,38574.0,68.5192,68.5796,68.502,68.5796,38574.0
2017-06-13 15:10:00,79.52,79.57,79.5,79.57,25850.0,68.571,68.6141,68.5537,68.6141,25850.0
2017-06-13 15:15:00,79.57,79.66,79.56,79.66,34262.0,68.6141,68.6917,68.6055,68.6917,34262.0
2017-06-13 15:20:00,79.66,79.68,79.64,79.65,34101.0,68.6917,68.709,68.6745,68.6831,34101.0
2017-06-13 15:25:00,79.64,79.67,79.6,79.66,41438.0,68.6745,68.7003,68.64,68.6917,41438.0
2017-06-13 15:30:00,79.66,79.67,79.58,79.63,42481.0,68.6917,68.7003,68.6227,68.6658,42481.0
2017-06-13 15:35:00,79.64,79.65,79.56,79.59,62221.0,68.6745,68.6831,68.6055,68.6313,62221.0
2017-06-13 15:40:00,79.59,79.62,79.53,79.54,77723.0,68.6313,68.6572,68.5796,68.5882,77723.0
2017-06-13 15:45:00,79.53,79.56,79.5,79.56,73454.0,68.5796,68.6055,68.5537,68.6055,73454.0
2017-06-13 15:50:00,79.56,79.57,79.5,79.53,97039.0,68.6055,68.6141,68.5537,68.5796,97039.0
2017-06-13 15:55:00,79.53,79.63,79.52,79.62,201864.0,68.5796,68.6658,68.571,68.6572,201864.0
2017-06-14 09:30:00,79.81,79.93,79.32,79.42,95365.0,68.8211,68.9245,68.3985,68.4848,95365.0
2017-06-14 09:35:00,79.42,79.59,79.42,79.49,51959.0,68.4848,68.6313,68.4848,68.5451,51959.0
2017-06-14 09:40:00,79.49,79.56,79.41,79.56,37869.0,68.5451,68.6055,68.4761,68.6055,37869.0
2017-06-14 09:45:00,79.57,79.57,79.37,79.43,41888.0,68.6141,68.6141,68.4416,68.4934,41888.0
2017-06-14 09:50:00,79.44,79.65,79.38,79.58,58220.0,68.502,68.6831,68.4503,68.6227,58220.0
2017-06-14 09:55:00,79.58,79.62,79.44,79.5,32653.0,68.6227,68.6572,68.502,68.5537,32653.0
2017-06-14 10:00:00,79.49,79.52,79.42,79.47,26610.0,68.5451,68.571,68.4848,68.5279,26610.0
2017-06-14 10:05:00,79.47,79.55,79.42,79.55,41347.0,68.5279,68.5969,68.4848,68.5969,41347.0
2017-06-14 10:10:00,79.55,79.71,79.52,79.7,56533.0,68.5969,68.7348,68.571,68.7262,56533.0
2017-06-14 10:15:00,79.7,79.9,79.67,79.82,63660.0,68.7262,68.8987,68.7003,68.8297,63660.0
2017-06-14 10:20:00,79.82,79.83,79.68,79.78,40470.0,68.8297,68.8383,68.709,68.7952,40470.0
2017-06-14 10:25:00,79.78,79.8,79.68,79.77,25283.0,68.7952,68.8124,68.709,68.7866,25283.0
2017-06-14 10:30:00,79.78,79.87,79.78,79.87,54660.0,68.7952,68.8728,68.7952,68.8728,54660.0
2017-06-14 10:35:00,79.87,79.92,79.81,79.91,47003.0,68.8728,68.9159,68.8211,68.9073,47003.0
2017-06-14 10:40:00,79.91,79.96,79.83,79.91,58274.0,68.9073,68.9504,68.8383,68.9073,58274.0
2017-06-14 10:45:00,79.92,79.97,79.87,79.9,94398.0,68.9159,68.959,68.8728,68.8987,94398.0
2017-06-14 10:50:00,79.89,79.92,79.88,79.9,24069.0,68.89,68.9159,68.8814,68.8987,24069.0
2017-06-14 10:55:00,79.91,79.96,79.9,79.96,87312.0,68.9073,68.9504,68.8987,68.9504,87312.0
2017-06-14 11:00:00,79.95,80.02,79.91,79.95,75257.0,68.9418,69.0021,68.9073,68.9418,75257.0
2017-06-14 11:05:00,79.94,80.03,79.93,80.0,35985.0,68.9332,69.0108,68.9245,68.9849,35985.0
2017-06-14 11:10:00,80.01,80.06,79.99,80.03,45050.0,68.9935,69.0366,68.9763,69.0108,45050.0
2017-06-14 11:15:00,80.03,80.17,80.02,80.15,52869.0,69.0108,69.1315,69.0021,69.1142,52869.0
2017-06-14 11:20:00,80.15,80.21,80.13,80.17,84337.0,69.1142,69.166,69.097,69.1315,84337.0
2017-06-14 11:25:00,80.17,80.17,80.03,80.05,30213.0,69.1315,69.1315,69.0108,69.028,30213.0
2017-06-14 11:30:00,80.05,80.08,80.02,80.04,23591.0,69.028,69.0539,69.0021,69.0194,23591.0
2017-06-14 11:35:00,80.05,80.16,80.04,80.13,30601.0,69.028,69.1229,69.0194,69.097,30601.0
2017-06-14 11:40:00,80.13,80.22,80.13,80.16,29344.0,69.097,69.1746,69.097,69.1229,29344.0
2017-06-14 11:45:00,80.15,80.26,80.14,80.23,24983.0,69.1142,69.2091,69.1056,69.1832,24983.0
2017-06-14 11:50:00,80.23,80.31,80.23,80.3,42289.0,69.1832,69.2522,69.1832,69.2436,42289.0
2017-06-14 11:55:00,80.3,80.33,80.28,80.3,33119.0,69.2436,69.2695,69.2263,69.2436,33119.0
2017-06-14 12:00:00,80.29,80.39,80.29,80.31,27651.0,69.235,69.3212,69.235,69.2522,27651.0
2017-06-14 12:05:00,80.31,80.35,80.25,80.27,31048.0,69.2522,69.2867,69.2005,69.2177,31048.0
2017-06-14 12:10:00,80.27,80.29,80.24,80.27,23215.0,69.2177,69.235,69.1918,69.2177,23215.0
2017-06-14 12:15:00,80.28,80.39,80.28,80.38,35115.0,69.2263,69.3212,69.2263,69.3126,35115.0
2017-06-14 12:20:00,80.39,80.4,80.28,80.31,37918.0,69.3212,69.3298,69.2263,69.2522,37918.0
2017-06-14 12:25:00,80.31,80.33,80.27,80.27,13884.0,69.2522,69.2695,69.2177,69.2177,13884.0
2017-06-14 12:30:00,80.27,80.28,80.22,80.23,14029.0,69.2177,69.2263,69.1746,69.1832,14029.0
2017-06-14 12:35:00,80.24,80.27,80.19,80.22,28477.0,69.1918,69.2177,69.1487,69.1746,28477.0
2017-06-14 12:40:00,80.22,80.26,80.2,80.22,21928.0,69.1746,69.2091,69.1574,69.1746,21928.0
2017-06-14 12:45:00,80.22,80.28,80.2,80.24,11671.0,69.1746,69.2263,69.1574,69.1918,11671.0
2017-06-14 12:50:00,80.24,80.24,80.14,80.15,11790.0,69.1918,69.1918,69.1056,69.1142,11790.0
2017-06-14 12:55:00,80.15,80.18,80.13,80.17,10114.0,69.1142,69.1401,69.097,69.1315,10114.0
2017-06-14 13:00:00,80.17,80.23,80.15,80.2,17731.0,69.1315,69.1832,69.1142,69.1574,17731.0
2017-06-14 13:05:00,80.2,80.2,80.1,80.1,14573.0,69.1574,69.1574,69.0711,69.0711,14573.0
2017-06-14 13:10:00,80.11,80.17,80.11,80.16,49248.0,69.0797,69.1315,69.0797,69.1229,49248.0
2017-06-14 13:15:00,80.16,80.18,80.12,80.15,29306.0,69.1229,69.1401,69.0884,69.1142,29306.0
2017-06-14 13:20:00,80.14,80.25,80.14,80.25,39128.0,69.1056,69.2005,69.1056,69.2005,39128.0
2017-06-14 13:25:00,80.24,80.28,80.24,80.27,62767.0,69.1918,69.2263,69.1918,69.2177,62767.0
2017-06-14 13:30:00,80.26,80.35,80.25,80.33,40822.0,69.2091,69.2867,69.2005,69.2695,40822.0
2017-06-14 13:35:00,80.33,80.47,80.31,80.45,78550.0,69.2695,69.3902,69.2522,69.3729,78550.0
2017-06-14 13:40:00,80.45,80.58,80.43,80.56,67486.0,69.3729,69.485,69.3557,69.4678,67486.0
2017-06-14 13:45:00,80.56,80.68,80.55,80.67,61114.0,69.4678,69.5713,69.4592,69.5626,61114.0
2017-06-14 13:50:00,80.66,80.7,80.63,80.66,62325.0,69.554,69.5885,69.5281,69.554,62325.0
2017-06-14 13:55:00,80.66,80.76,80.65,80.71,57131.0,69.554,69.6402,69.5454,69.5971,57131.0
2017-06-14 14:00:00,80.68,80.9,80.59,80.74,81107.0,69.5713,69.761,69.4937,69.623,81107.0
2017-06-14 14:05:00,80.76,80.89,80.75,80.86,69005.0,69.6402,69.7523,69.6316,69.7265,69005.0
2017-06-14 14:10:00,80.85,81.0,80.84,80.96,73843.0,69.7179,69.8472,69.7092,69.8127,73843.0
2017-06-14 14:15:00,80.98,81.04,80.69,80.69,88225.0,69.83,69.8817,69.5799,69.5799,88225.0
2017-06-14 14:20:00,80.69,80.8,80.69,80.77,34612.0,69.5799,69.6747,69.5799,69.6489,34612.0
2017-06-14 14:25:00,80.77,80.83,80.72,80.83,28195.0,69.6489,69.7006,69.6058,69.7006,28195.0
2017-06-14 14:30:00,80.82,80.83,80.75,80.79,43477.0,69.692,69.7006,69.6316,69.6661,43477.0
2017-06-14 14:35:00,80.78,80.8,80.64,80.69,35726.0,69.6575,69.6747,69.5368,69.5799,35726.0
2017-06-14 14:40:00,80.7,80.7,80.46,80.5,60343.0,69.5885,69.5885,69.3816,69.416,60343.0
2017-06-14 14:45:00,80.51,80.55,80.37,80.53,61994.0,69.4247,69.4592,69.3039,69.4419,61994.0
2017-06-14 14:50:00,80.52,80.52,80.35,80.4,57250.0,69.4333,69.4333,69.2867,69.3298,57250.0
2017-06-14 14:55:00,80.39,80.6,80.38,80.56,90155.0,69.3212,69.5023,69.3126,69.4678,90155.0
2017-06-14 15:00:00,80.56,80.58,80.46,80.48,39995.0,69.4678,69.485,69.3816,69.3988,39995.0
2017-06-14 15:05:00,80.48,80.54,80.37,80.38,39842.0,69.3988,69.4505,69.3039,69.3126,39842.0
2017-06-14 15:10:00,80.38,80.41,80.33,80.37,54222.0,69.3126,69.3384,69.2695,69.3039,54222.0
2017-06-14 15:15:00,80.36,80.45,80.34,80.45,42612.0,69.2953,69.3729,69.2781,69.3729,42612.0
2017-06-14 15:20:00,80.45,80.47,80.39,80.43,36328.0,69.3729,69.3902,69.3212,69.3557,36328.0
2017-06-14 15:25:00,80.44,80.52,80.43,80.47,45353.0,69.3643,69.4333,69.3557,69.3902,45353.0
2017-06-14 15:30:00,80.48,80.51,80.39,80.5,65208.0,69.3988,69.4247,69.3212,69.416,65208.0
2017-06-14 15:35:00,80.5,80.53,80.46,80.52,72936.0,69.416,69.4419,69.3816,69.4333,72936.0
2017-06-14 15:40:00,80.53,80.54,80.49,80.51,71261.0,69.4419,69.4505,69.4074,69.4247,71261.0
2017-06-14 15:45:00,80.5,80.62,80.46,80.61,86808.0,69.416,69.5195,69.3816,69.5109,86808.0
2017-06-14 15:50:00,80.61,80.62,80.52,80.56,146040.0,69.5109,69.5195,69.4333,69.4678,146040.0
2017-06-14 15:55:00,80.57,80.58,80.49,80.56,187660.0,69.4764,69.485,69.4074,69.4678,187660.0
2017-06-15 09:30:00,80.1,80.49,80.03,80.35,75208.0,69.0711,69.4074,69.0108,69.2867,75208.0
2017-06-15 09:35:00,80.37,80.42,80.23,80.35,25136.0,69.3039,69.3471,69.1832,69.2867,25136.0
2017-06-15 09:40:00,80.33,80.38,80.0,80.01,42305.0,69.2695,69.3126,68.9849,68.9935,42305.0
2017-06-15 09:45:00,80.0,80.05,79.82,79.96,96360.0,68.9849,69.028,68.8297,68.9504,96360.0
2017-06-15 09:50:00,79.93,80.04,79.81,80.02,63141.0,68.9245,69.0194,68.8211,69.0021,63141.0
2017-06-15 09:55:00,80.02,80.16,80.0,80.14,38097.0,69.0021,69.1229,68.9849,69.1056,38097.0
2017-06-15 10:00:00,80.12,80.23,80.02,80.2,57422.0,69.0884,69.1832,69.0021,69.1574,57422.0
2017-06-15 10:05:00,80.2,80.23,80.06,80.11,103596.0,69.1574,69.1832,69.0366,69.0797,103596.0
2017-06-15 10:10:00,80.1,80.29,80.1,80.21,64806.0,69.0711,69.235,69.0711,69.166,64806.0
2017-06-15 10:15:00,80.2,80.26,80.15,80.17,141009.0,69.1574,69.2091,69.1142,69.1315,141009.0
2017-06-15 10:20:00,80.17,80.2,80.1,80.15,34454.0,69.1315,69.1574,69.0711,69.1142,34454.0
2017-06-15 10:25:00,80.15,80.17,80.04,80.04,48612.0,69.1142,69.1315,69.0194,69.0194,48612.0
2017-06-15 10:30:00,80.04,80.12,80.03,80.1,44510.0,69.0194,69.0884,69.0108,69.0711,44510.0
2017-06-15 10:35:00,80.1,80.1,80.0,80.01,42302.0,69.0711,69.0711,68.9849,68.9935,42302.0
2017-06-15 10:40:00,80.01,80.04,79.89,79.9,73452.0,68.9935,69.0194,68.89,68.8987,73452.0
2017-06-15 10:45:00,79.9,79.95,79.85,79.86,61356.0,68.8987,68.9418,68.8555,68.8642,61356.0
2017-06-15 10:50:00,79.86,79.88,79.7,79.74,66950.0,68.8642,68.8814,68.7262,68.7607,66950.0
2017-06-15 10:55:00,79.75,79.97,79.72,79.88,99031.0,68.7693,68.959,68.7434,68.8814,99031.0
2017-06-15 11:00:00,79.89,80.0,79.89,80.0,50034.0,68.89,68.9849,68.89,68.9849,50034.0
2017-06-15 11:05:00,80.01,80.06,79.96,79.99,36518.0,68.9935,69.0366,68.9504,68.9763,36518.0
2017-06-15 11:10:00,79.98,80.04,79.94,80.03,39058.0,68.9676,69.0194,68.9332,69.0108,39058.0
2017-06-15 11:15:00,80.04,80.04,79.93,79.93,31213.0,69.0194,69.0194,68.9245,68.9245,31213.0
2017-06-15 11:20:00,79.93,80.04,79.89,80.03,34032.0,68.9245,69.0194,68.89,69.0108,34032.0
2017-06-15 11:25:00,80.02,80.21,79.97,80.2,63619.0,69.0021,69.166,68.959,69.1574,63619.0
2017-06-15 11:30:00,80.2,80.35,80.15,80.33,77659.0,69.1574,69.2867,69.1142,69.2695,77659.0
2017-06-15 11:35:00,80.33,80.34,80.24,80.32,40406.0,69.2695,69.2781,69.1918,69.2608,40406.0
2017-06-15 11:40:00,80.32,80.42,80.32,80.36,34349.0,69.2608,69.3471,69.2608,69.2953,34349.0
2017-06-15 11:45:00,80.36,80.38,80.33,80.35,58527.0,69.2953,69.3126,69.2695,69.2867,58527.0
2017-06-15 11:50:00,80.35,80.35,80.24,80.28,89996.0,69.2867,69.2867,69.1918,69.2263,89996.0
2017-06-15 11:55:00,80.29,80.3,80.18,80.19,31005.0,69.235,69.2436,69.1401,69.1487,31005.0
2017-06-15 12:00:00,80.19,80.22,80.1,80.11,48939.0,69.1487,69.1746,69.0711,69.0797,48939.0
2017-06-15 12:05:00,80.12,80.2,80.11,80.17,25961.0,69.0884,69.1574,69.0797,69.1315,25961.0
2017-06-15 12:10:00,80.18,80.2,80.14,80.17,21533.0,69.1401,69.1574,69.1056,69.1315,21533.0
2017-06-15 12:15:00,80.17,80.22,80.13,80.13,23520.0,69.1315,69.1746,69.097,69.097,23520.0
2017-06-15 12:20:00,80.14,80.17,80.09,80.16,22289.0,69.1056,69.1315,69.0625,69.1229,22289.0
2017-06-15 12:25:00,80.15,80.15,80.07,80.11,22925.0,69.1142,69.1142,69.0453,69.0797,22925.0
2017-06-15 12:30:00,80.12,80.15,80.05,80.07,21946.0,69.0884,69.1142,69.028,69.0453,21946.0
2017-06-15 12:35:00,80.08,80.19,80.08,80.19,30525.0,69.0539,69.1487,69.0539,69.1487,30525.0
2017-06-15 12:40:00,80.2,80.23,80.14,80.21,23645.0,69.1574,69.1832,69.1056,69.166,23645.0
2017-06-15 12:45:00,80.2,80.26,80.17,80.25,27947.0,69.1574,69.2091,69.1315,69.2005,27947.0
2017-06-15 12:50:00,80.25,80.29,80.23,80.25,22815.0,69.2005,69.235,69.1832,69.2005,22815.0
2017-06-15 12:55:00,80.25,80.29,80.2,80.28,27217.0,69.2005,69.235,69.1574,69.2263,27217.0
2017-06-15 13:00:00,80.29,80.3,80.24,80.24,23612.0,69.235,69.2436,69.1918,69.1918,23612.0
2017-06-15 13:05:00,80.25,80.27,80.23,80.25,19639.0,69.2005,69.2177,69.1832,69.2005,19639.0
2017-06-15 13:10:00,80.24,80.29,80.22,80.28,31410.0,69.1918,69.235,69.1746,69.2263,31410.0
2017-06-15 13:15:00,80.28,80.29,80.22,80.25,23426.0,69.2263,69.235,69.1746,69.2005,23426.0
2017-06-15 13:20:00,80.25,80.26,80.22,80.25,30227.0,69.2005,69.2091,69.1746,69.2005,30227.0
2017-06-15 13:25:00,80.25,80.28,80.23,80.23,19388.0,69.2005,69.2263,69.1832,69.1832,19388.0
2017-06-15 13:30:00,80.23,80.28,80.22,80.26,25088.0,69.1832,69.2263,69.1746,69.2091,25088.0
2017-06-15 13:35:00,80.26,80.33,80.26,80.31,20291.0,69.2091,69.2695,69.2091,69.2522,20291.0
2017-06-15 13:40:00,80.32,80.37,80.31,80.32,33440.0,69.2608,69.3039,69.2522,69.2608,33440.0
2017-06-15 13:45:00,80.32,80.38,80.3,80.37,29899.0,69.2608,69.3126,69.2436,69.3039,29899.0
2017-06-15 13:50:00,80.36,80.42,80.33,80.41,27019.0,69.2953,69.3471,69.2695,69.3384,27019.0
2017-06-15 13:55:00,80.41,80.41,80.35,80.38,33399.0,69.3384,69.3384,69.2867,69.3126,33399.0
2017-06-15 14:00:00,80.38,80.41,80.34,80.37,40894.0,69.3126,69.3384,69.2781,69.3039,40894.0
2017-06-15 14:05:00,80.36,80.4,80.36,80.37,35361.0,69.2953,69.3298,69.2953,69.3039,35361.0
2017-06-15 14:10:00,80.37,80.38,80.32,80.36,41677.0,69.3039,69.3126,69.2608,69.2953,41677.0
2017-06-15 14:15:00,80.36,80.37,80.31,80.32,41233.0,69.2953,69.3039,69.2522,69.2608,41233.0
2017-06-15 14:20:00,80.32,80.35,80.29,80.34,37153.0,69.2608,69.2867,69.235,69.2781,37153.0
2017-06-15 14:25:00,80.34,80.44,80.34,80.37,39630.0,69.2781,69.3643,69.2781,69.3039,39630.0
2017-06-15 14:30:00,80.36,80.4,80.35,80.37,31586.0,69.2953,69.3298,69.2867,69.3039,31586.0
2017-06-15 14:35:00,80.36,80.37,80.31,80.35,34077.0,69.2953,69.3039,69.2522,69.2867,34077.0
2017-06-15 14:40:00,80.33,80.37,80.33,80.34,45858.0,69.2695,69.3039,69.2695,69.2781,45858.0
2017-06-15 14:45:00,80.34,80.36,80.31,80.31,36200.0,69.2781,69.2953,69.2522,69.2522,36200.0
2017-06-15 14:50:00,80.31,80.33,80.27,80.28,56775.0,69.2522,69.2695,69.2177,69.2263,56775.0
2017-06-15 14:55:00,80.28,80.33,80.25,80.33,36767.0,69.2263,69.2695,69.2005,69.2695,36767.0
2017-06-15 15:00:00,80.33,80.39,80.28,80.36,54134.0,69.2695,69.3212,69.2263,69.2953,54134.0
2017-06-15 15:05:00,80.35,80.39,80.32,80.37,39267.0,69.2867,69.3212,69.2608,69.3039,39267.0
2017-06-15 15:10:00,80.38,80.38,80.33,80.38,35579.0,69.3126,69.3126,69.2695,69.3126,35579.0
2017-06-15 15:15:00,80.38,80.42,80.36,80.39,43662.0,69.3126,69.3471,69.2953,69.3212,43662.0
2017-06-15 15:20:00,80.39,80.39,80.31,80.32,31513.0,69.3212,69.3212,69.2522,69.2608,31513.0
2017-06-15 15:25:00,80.33,80.37,80.3,80.31,38033.0,69.2695,69.3039,69.2436,69.2522,38033.0
2017-06-15 15:30:00,80.31,80.32,80.24,80.31,76220.0,69.2522,69.2608,69.1918,69.2522,76220.0
2017-06-15 15:35:00,80.31,80.31,80.23,80.23,83526.0,69.2522,69.2522,69.1832,69.1832,83526.0
2017-06-15 15:40:00,80.23,80.45,80.23,80.44,188533.0,69.1832,69.3729,69.1832,69.3643,188533.0
2017-06-15 15:45:00,80.43,80.44,80.34,80.39,141424.0,69.3557,69.3643,69.2781,69.3212,141424.0
2017-06-15 15:50:00,80.4,80.46,80.37,80.4,169899.0,69.3298,69.3816,69.3039,69.3298,169899.0
2017-06-15 15:55:00,80.41,80.43,80.29,80.4,373634.0,69.3384,69.3557,69.235,69.3298,373634.0
2017-06-16 09:30:00,80.14,80.17,79.85,79.95,596737.0,69.1056,69.1315,68.8555,68.9418,596737.0
2017-06-16 09:35:00,79.93,80.36,79.9,80.22,37991.0,68.9245,69.2953,68.8987,69.1746,37991.0
2017-06-16 09:40:00,80.2,80.28,80.06,80.06,25886.0,69.1574,69.2263,69.0366,69.0366,25886.0
2017-06-16 09:45:00,80.12,80.28,80.03,80.26,54847.0,69.0884,69.2263,69.0108,69.2091,54847.0
2017-06-16 09:50:00,80.26,80.31,79.96,79.96,83750.0,69.2091,69.2522,68.9504,68.9504,83750.0
2017-06-16 09:55:00,79.98,79.98,79.74,79.93,163161.0,68.9676,68.9676,68.7607,68.9245,163161.0
2017-06-16 10:00:00,79.93,79.93,79.65,79.76,118214.0,68.9245,68.9245,68.6831,68.7779,118214.0
2017-06-16 10:05:00,79.76,79.89,79.68,79.69,48726.0,68.7779,68.89,68.709,68.7176,48726.0
2017-06-16 10:10:00,79.7,79.82,79.64,79.78,48509.0,68.7262,68.8297,68.6745,68.7952,48509.0
2017-06-16 10:15:00,79.77,79.98,79.77,79.91,47836.0,68.7866,68.9676,68.7866,68.9073,47836.0
2017-06-16 10:20:00,79.91,79.92,79.66,79.66,76144.0,68.9073,68.9159,68.6917,68.6917,76144.0
2017-06-16 10:25:00,79.66,79.67,79.58,79.6,61486.0,68.6917,68.7003,68.6227,68.64,61486.0
2017-06-16 10:30:00,79.6,79.61,79.48,79.49,58293.0,68.64,68.6486,68.5365,68.5451,58293.0
2017-06-16 10:35:00,79.48,79.61,79.48,79.56,51231.0,68.5365,68.6486,68.5365,68.6055,51231.0
2017-06-16 10:40:00,79.56,79.61,79.49,79.49,42391.0,68.6055,68.6486,68.5451,68.5451,42391.0
2017-06-16 10:45:00,79.48,79.49,79.34,79.36,56477.0,68.5365,68.5451,68.4158,68.433,56477.0
2017-06-16 10:50:00,79.36,79.38,79.28,79.33,75018.0,68.433,68.4503,68.364,68.4071,75018.0
2017-06-16 10:55:00,79.33,79.34,79.24,79.3,66377.0,68.4071,68.4158,68.3295,68.3813,66377.0
2017-06-16 11:00:00,79.3,79.45,79.29,79.44,54496.0,68.3813,68.5106,68.3727,68.502,54496.0
2017-06-16 11:05:00,79.44,79.49,79.38,79.48,49428.0,68.502,68.5451,68.4503,68.5365,49428.0
2017-06-16 11:10:00,79.49,79.58,79.49,79.51,35806.0,68.5451,68.6227,68.5451,68.5624,35806.0
2017-06-16 11:15:00,79.51,79.57,79.45,79.56,35987.0,68.5624,68.6141,68.5106,68.6055,35987.0
2017-06-16 11:20:00,79.56,79.57,79.48,79.56,26328.0,68.6055,68.6141,68.5365,68.6055,26328.0
2017-06-16 11:25:00,79.57,79.57,79.47,79.5,25767.0,68.6141,68.6141,68.5279,68.5537,25767.0
2017-06-16 11:30:00,79.51,79.55,79.44,79.54,37722.0,68.5624,68.5969,68.502,68.5882,37722.0
2017-06-16 11:35:00,79.55,79.57,79.5,79.55,20332.0,68.5969,68.6141,68.5537,68.5969,20332.0
2017-06-16 11:40:00,79.56,79.64,79.54,79.59,32051.0,68.6055,68.6745,68.5882,68.6313,32051.0
2017-06-16 11:45:00,79.59,79.61,79.51,79.51,21576.0,68.6313,68.6486,68.5624,68.5624,21576.0
2017-06-16 11:50:00,79.51,79.54,79.49,79.54,18202.0,68.5624,68.5882,68.5451,68.5882,18202.0
2017-06-16 11:55:00,79.53,79.61,79.52,79.56,46175.0,68.5796,68.6486,68.571,68.6055,46175.0
2017-06-16 12:00:00,79.56,79.58,79.52,79.58,22238.0,68.6055,68.6227,68.571,68.6227,22238.0
2017-06-16 12:05:00,79.58,79.61,79.5,79.53,24131.0,68.6227,68.6486,68.5537,68.5796,24131.0
2017-06-16 12:10:00,79.54,79.58,79.52,79.54,13450.0,68.5882,68.6227,68.571,68.5882,13450.0
2017-06-16 12:15:00,79.55,79.59,79.52,79.59,19207.0,68.5969,68.6313,68.571,68.6313,19207.0
2017-06-16 12:20:00,79.59,79.6,79.52,79.52,18727.0,68.6313,68.64,68.571,68.571,18727.0
2017-06-16 12:25:00,79.52,79.58,79.52,79.52,14566.0,68.571,68.6227,68.571,68.571,14566.0
2017-06-16 12:30:00,79.53,79.71,79.53,79.71,69629.0,68.5796,68.7348,68.5796,68.7348,69629.0
2017-06-16 12:35:00,79.72,79.83,79.72,79.78,44040.0,68.7434,68.8383,68.7434,68.7952,44040.0
2017-06-16 12:40:00,79.78,79.81,79.69,79.69,39179.0,68.7952,68.8211,68.7176,68.7176,39179.0
2017-06-16 12:45:00,79.68,79.76,79.65,79.74,33254.0,68.709,68.7779,68.6831,68.7607,33254.0
2017-06-16 12:50:00,79.74,79.8,79.74,79.78,13511.0,68.7607,68.8124,68.7607,68.7952,13511.0
2017-06-16 12:55:00,79.77,79.85,79.75,79.77,28740.0,68.7866,68.8555,68.7693,68.7866,28740.0
2017-06-16 13:00:00,79.77,79.79,79.72,79.74,21251.0,68.7866,68.8038,68.7434,68.7607,21251.0
2017-06-16 13:05:00,79.75,79.8,79.75,79.79,43446.0,68.7693,68.8124,68.7693,68.8038,43446.0
2017-06-16 13:10:00,79.78,79.79,79.67,79.69,28695.0,68.7952,68.8038,68.7003,68.7176,28695.0
2017-06-16 13:15:00,79.7,79.73,79.64,79.65,22364.0,68.7262,68.7521,68.6745,68.6831,22364.0
2017-06-16 13:20:00,79.64,79.72,79.61,79.68,27972.0,68.6745,68.7434,68.6486,68.709,27972.0
2017-06-16 13:25:00,79.68,79.75,79.67,79.71,28592.0,68.709,68.7693,68.7003,68.7348,28592.0
2017-06-16 13:30:00,79.72,79.75,79.68,79.74,25328.0,68.7434,68.7693,68.709,68.7607,25328.0
2017-06-16 13:35:00,79.73,79.8,79.72,79.78,22660.0,68.7521,68.8124,68.7434,68.7952,22660.0
2017-06-16 13:40:00,79.79,79.8,79.76,79.77,19027.0,68.8038,68.8124,68.7779,68.7866,19027.0
2017-06-16 13:45:00,79.77,79.78,79.71,79.78,21558.0,68.7866,68.7952,68.7348,68.7952,21558.0
2017-06-16 13:50:00,79.78,79.82,79.77,79.81,27067.0,68.7952,68.8297,68.7866,68.8211,27067.0
2017-06-16 13:55:00,79.81,79.84,79.78,79.82,25147.0,68.8211,68.8469,68.7952,68.8297,25147.0
2017-06-16 14:00:00,79.83,79.87,79.8,79.86,25479.0,68.8383,68.8728,68.8124,68.8642,25479.0
2017-06-16 14:05:00,79.87,79.88,79.85,79.88,23962.0,68.8728,68.8814,68.8555,68.8814,23962.0
2017-06-16 14:10:00,79.87,79.88,79.82,79.86,30189.0,68.8728,68.8814,68.8297,68.8642,30189.0
2017-06-16 14:15:00,79.85,79.88,79.81,79.85,27301.0,68.8555,68.8814,68.8211,68.8555,27301.0
2017-06-16 14:20:00,79.86,79.96,79.86,79.9,29550.0,68.8642,68.9504,68.8642,68.8987,29550.0
2017-06-16 14:25:00,79.9,79.93,79.85,79.88,25314.0,68.8987,68.9245,68.8555,68.8814,25314.0
2017-06-16 14:30:00,79.88,79.91,79.85,79.87,24409.0,68.8814,68.9073,68.8555,68.8728,24409.0
2017-06-16 14:35:00,79.88,79.91,79.84,79.91,72435.0,68.8814,68.9073,68.8469,68.9073,72435.0
2017-06-16 14:40:00,79.89,79.92,79.84,79.92,60535.0,68.89,68.9159,68.8469,68.9159,60535.0
2017-06-16 14:45:00,79.92,80.01,79.92,80.01,65464.0,68.9159,68.9935,68.9159,68.9935,65464.0
2017-06-16 14:50:00,80.01,80.12,79.99,80.08,81021.0,68.9935,69.0884,68.9763,69.0539,81021.0
2017-06-16 14:55:00,80.08,80.08,79.94,79.96,62025.0,69.0539,69.0539,68.9332,68.9504,62025.0
2017-06-16 15:00:00,79.96,79.99,79.91,79.97,32788.0,68.9504,68.9763,68.9073,68.959,32788.0
2017-06-16 15:05:00,79.96,79.98,79.87,79.88,49704.0,68.9504,68.9676,68.8728,68.8814,49704.0
2017-06-16 15:10:00,79.88,79.91,79.8,79.85,51664.0,68.8814,68.9073,68.8124,68.8555,51664.0
2017-06-16 15:15:00,79.85,79.91,79.84,79.84,37575.0,68.8555,68.9073,68.8469,68.8469,37575.0
2017-06-16 15:20:00,79.84,79.93,79.84,79.88,52068.0,68.8469,68.9245,68.8469,68.8814,52068.0
2017-06-16 15:25:00,79.87,79.89,79.82,79.82,48290.0,68.8728,68.89,68.8297,68.8297,48290.0
2017-06-16 15:30:00,79.83,79.89,79.8,79.83,77449.0,68.8383,68.89,68.8124,68.8383,77449.0
2017-06-16 15:35:00,79.83,79.92,79.79,79.87,90461.0,68.8383,68.9159,68.8038,68.8728,90461.0
2017-06-16 15:40:00,79.87,79.88,79.79,79.81,79522.0,68.8728,68.8814,68.8038,68.8211,79522.0
2017-06-16 15:45:00,79.82,79.94,79.81,79.94,107278.0,68.8297,68.9332,68.8211,68.9332,107278.0
2017-06-16 15:50:00,79.94,79.96,79.78,79.8,277631.0,68.9332,68.9504,68.7952,68.8124,277631.0
2017-06-16 15:55:00,79.8,79.91,79.79,79.8,541671.0,68.8124,68.9073,68.8038,68.8124,541671.0
2017-06-19 09:30:00,80.23,80.25,79.82,79.91,62437.0,69.1832,69.2005,68.8297,68.9073,62437.0
2017-06-19 09:35:00,79.91,80.01,79.69,79.96,76423.0,68.9073,68.9935,68.7176,68.9504,76423.0
2017-06-19 09:40:00,79.94,79.94,79.81,79.81,25009.0,68.9332,68.9332,68.8211,68.8211,25009.0
2017-06-19 09:45:00,79.81,79.94,79.79,79.84,103070.0,68.8211,68.9332,68.8038,68.8469,103070.0
2017-06-19 09:50:00,79.84,79.86,79.68,79.71,113100.0,68.8469,68.8642,68.709,68.7348,113100.0
2017-06-19 09:55:00,79.71,79.72,79.56,79.7,125179.0,68.7348,68.7434,68.6055,68.7262,125179.0
2017-06-19 10:00:00,79.7,79.74,79.58,79.66,103133.0,68.7262,68.7607,68.6227,68.6917,103133.0
2017-06-19 10:05:00,79.66,79.81,79.62,79.68,60349.0,68.6917,68.8211,68.6572,68.709,60349.0
2017-06-19 10:10:00,79.69,79.78,79.69,79.7,59332.0,68.7176,68.7952,68.7176,68.7262,59332.0
2017-06-19 10:15:00,79.7,79.71,79.66,79.7,52089.0,68.7262,68.7348,68.6917,68.7262,52089.0
2017-06-19 10:20:00,79.7,79.71,79.66,79.7,50821.0,68.7262,68.7348,68.6917,68.7262,50821.0
2017-06-19 10:25:00,79.7,80.08,79.69,80.04,87374.0,68.7262,69.0539,68.7176,69.0194,87374.0
2017-06-19 10:30:00,80.04,80.33,80.04,80.24,88591.0,69.0194,69.2695,69.0194,69.1918,88591.0
2017-06-19 10:35:00,80.25,80.33,80.2,80.33,54203.0,69.2005,69.2695,69.1574,69.2695,54203.0
2017-06-19 10:40:00,80.33,80.51,80.31,80.37,74294.0,69.2695,69.4247,69.2522,69.3039,74294.0
2017-06-19 10:45:00,80.37,80.41,80.31,80.38,34333.0,69.3039,69.3384,69.2522,69.3126,34333.0
2017-06-19 10:50:00,80.39,80.49,80.33,80.45,50947.0,69.3212,69.4074,69.2695,69.3729,50947.0
2017-06-19 10:55:00,80.45,80.51,80.45,80.49,142683.0,69.3729,69.4247,69.3729,69.4074,142683.0
2017-06-19 11:00:00,80.48,80.51,80.4,80.51,50062.0,69.3988,69.4247,69.3298,69.4247,50062.0
2017-06-19 11:05:00,80.52,80.63,80.52,80.58,24780.0,69.4333,69.5281,69.4333,69.485,24780.0
2017-06-19 11:10:00,80.58,80.62,80.54,80.62,21773.0,69.485,69.5195,69.4505,69.5195,21773.0
2017-06-19 11:15:00,80.62,80.66,80.57,80.62,27707.0,69.5195,69.554,69.4764,69.5195,27707.0
2017-06-19 11:20:00,80.63,80.67,80.59,80.63,23302.0,69.5281,69.5626,69.4937,69.5281,23302.0
2017-06-19 11:25:00,80.63,80.64,80.54,80.58,25212.0,69.5281,69.5368,69.4505,69.485,25212.0
2017-06-19 11:30:00,80.58,80.58,80.52,80.52,21206.0,69.485,69.485,69.4333,69.4333,21206.0
2017-06-19 11:35:00,80.51,80.53,80.42,80.48,44553.0,69.4247,69.4419,69.3471,69.3988,44553.0
2017-06-19 11:40:00,80.47,80.57,80.47,80.56,22914.0,69.3902,69.4764,69.3902,69.4678,22914.0
2017-06-19 11:45:00,80.56,80.58,80.52,80.55,14868.0,69.4678,69.485,69.4333,69.4592,14868.0
2017-06-19 11:50:00,80.55,80.57,80.51,80.53,14782.0,69.4592,69.4764,69.4247,69.4419,14782.0
2017-06-19 11:55:00,80.52,80.63,80.49,80.63,39310.0,69.4333,69.5281,69.4074,69.5281,39310.0
2017-06-19 12:00:00,80.64,80.75,80.64,80.75,36251.0,69.5368,69.6316,69.5368,69.6316,36251.0
2017-06-19 12:05:00,80.75,80.84,80.72,80.84,21645.0,69.6316,69.7092,69.6058,69.7092,21645.0
2017-06-19 12:10:00,80.84,80.89,80.81,80.81,33837.0,69.7092,69.7523,69.6834,69.6834,33837.0
2017-06-19 12:15:00,80.82,80.89,80.8,80.86,31247.0,69.692,69.7523,69.6747,69.7265,31247.0
2017-06-19 12:20:00,80.86,80.95,80.85,80.89,16229.0,69.7265,69.8041,69.7179,69.7523,16229.0
2017-06-19 12:25:00,80.88,80.91,80.77,80.8,55328.0,69.7437,69.7696,69.6489,69.6747,55328.0
2017-06-19 12:30:00,80.8,80.81,80.7,80.75,24346.0,69.6747,69.6834,69.5885,69.6316,24346.0
2017-06-19 12:35:00,80.76,80.81,80.76,80.81,20395.0,69.6402,69.6834,69.6402,69.6834,20395.0
2017-06-19 12:40:00,80.81,80.89,80.81,80.87,16989.0,69.6834,69.7523,69.6834,69.7351,16989.0
2017-06-19 12:45:00,80.86,80.93,80.86,80.92,16346.0,69.7265,69.7868,69.7265,69.7782,16346.0
2017-06-19 12:50:00,80.91,81.0,80.89,81.0,47109.0,69.7696,69.8472,69.7523,69.8472,47109.0
2017-06-19 12:55:00,81.0,81.01,80.92,81.0,21569.0,69.8472,69.8558,69.7782,69.8472,21569.0
2017-06-19 13:00:00,81.01,81.05,80.99,81.05,17963.0,69.8558,69.8903,69.8386,69.8903,17963.0
2017-06-19 13:05:00,81.05,81.05,80.98,81.01,32485.0,69.8903,69.8903,69.83,69.8558,32485.0
2017-06-19 13:10:00,81.0,81.01,80.95,80.98,15350.0,69.8472,69.8558,69.8041,69.83,15350.0
2017-06-19 13:15:00,80.98,81.09,80.97,81.06,27802.0,69.83,69.9248,69.8213,69.8989,27802.0
2017-06-19 13:20:00,81.06,81.14,81.05,81.13,30289.0,69.8989,69.9679,69.8903,69.9593,30289.0
2017-06-19 13:25:00,81.13,81.17,81.12,81.14,24740.0,69.9593,69.9938,69.9507,69.9679,24740.0
2017-06-19 13:30:00,81.14,81.21,81.14,81.2,24767.0,69.9679,70.0283,69.9679,70.0197,24767.0
2017-06-19 13:35:00,81.19,81.24,81.16,81.17,55198.0,70.011,70.0542,69.9852,69.9938,55198.0
2017-06-19 13:40:00,81.16,81.29,81.12,81.23,87300.0,69.9852,70.0973,69.9507,70.0455,87300.0
2017-06-19 13:45:00,81.23,81.25,81.19,81.2,20251.0,70.0455,70.0628,70.011,70.0197,20251.0
2017-06-19 13:50:00,81.2,81.34,81.19,81.32,56885.0,70.0197,70.1404,70.011,70.1231,56885.0
2017-06-19 13:55:00,81.32,81.35,81.26,81.3,43340.0,70.1231,70.149,70.0714,70.1059,43340.0
2017-06-19 14:00:00,81.3,81.34,81.19,81.21,33011.0,70.1059,70.1404,70.011,70.0283,33011.0
2017-06-19 14:05:00,81.2,81.22,81.17,81.22,26685.0,70.0197,70.0369,69.9938,70.0369,26685.0
2017-06-19 14:10:00,81.23,81.29,81.14,81.15,23137.0,70.0455,70.0973,69.9679,69.9766,23137.0
2017-06-19 14:15:00,81.15,81.19,81.12,81.13,24816.0,69.9766,70.011,69.9507,69.9593,24816.0
2017-06-19 14:20:00,81.12,81.15,81.05,81.15,34609.0,69.9507,69.9766,69.8903,69.9766,34609.0
2017-06-19 14:25:00,81.14,81.18,81.12,81.17,22111.0,69.9679,70.0024,69.9507,69.9938,22111.0
2017-06-19 14:30:00,81.16,81.16,81.08,81.13,28334.0,69.9852,69.9852,69.9162,69.9593,28334.0
2017-06-19 14:35:00,81.12,81.19,81.11,81.15,33768.0,69.9507,70.011,69.9421,69.9766,33768.0
2017-06-19 14:40:00,81.16,81.24,81.15,81.18,53408.0,69.9852,70.0542,69.9766,70.0024,53408.0
2017-06-19 14:45:00,81.19,81.23,81.11,81.13,37035.0,70.011,70.0455,69.9421,69.9593,37035.0
2017-06-19 14:50:00,81.13,81.14,81.02,81.06,53800.0,69.9593,69.9679,69.8644,69.8989,53800.0
2017-06-19 14:55:00,81.06,81.06,81.02,81.05,33494.0,69.8989,69.8989,69.8644,69.8903,33494.0
2017-06-19 15:00:00,81.05,81.05,80.9,80.91,53535.0,69.8903,69.8903,69.761,69.7696,53535.0
2017-06-19 15:05:00,80.91,80.95,80.9,80.94,52310.0,69.7696,69.8041,69.761,69.7955,52310.0
2017-06-19 15:10:00,80.94,81.06,80.94,81.03,47279.0,69.7955,69.8989,69.7955,69.8731,47279.0
2017-06-19 15:15:00,81.05,81.06,81.0,81.02,22060.0,69.8903,69.8989,69.8472,69.8644,22060.0
2017-06-19 15:20:00,81.03,81.03,80.98,80.99,38260.0,69.8731,69.8731,69.83,69.8386,38260.0
2017-06-19 15:25:00,80.99,81.08,80.98,81.08,53167.0,69.8386,69.9162,69.83,69.9162,53167.0
2017-06-19 15:30:00,81.08,81.09,80.99,81.0,52109.0,69.9162,69.9248,69.8386,69.8472,52109.0
2017-06-19 15:35:00,81.0,81.05,80.99,81.01,61468.0,69.8472,69.8903,69.8386,69.8558,61468.0
2017-06-19 15:40:00,81.01,81.11,80.98,81.11,58269.0,69.8558,69.9421,69.83,69.9421,58269.0
2017-06-19 15:45:00,81.11,81.15,81.05,81.14,106762.0,69.9421,69.9766,69.8903,69.9679,106762.0
2017-06-19 15:50:00,81.14,81.21,81.11,81.12,134142.0,69.9679,70.0283,69.9421,69.9507,134142.0
2017-06-19 15:55:00,81.12,81.12,81.02,81.05,177216.0,69.9507,69.9507,69.8644,69.8903,177216.0
2017-06-20 09:30:00,81.12,81.2,80.77,80.96,90171.0,69.9507,70.0197,69.6489,69.8127,90171.0
2017-06-20 09:35:00,80.99,81.21,80.91,81.1,68102.0,69.8386,70.0283,69.7696,69.9334,68102.0
2017-06-20 09:40:00,81.09,81.14,81.0,81.1,48437.0,69.9248,69.9679,69.8472,69.9334,48437.0
2017-06-20 09:45:00,81.1,81.16,81.0,81.05,63324.0,69.9334,69.9852,69.8472,69.8903,63324.0
2017-06-20 09:50:00,81.05,81.1,81.0,81.03,47773.0,69.8903,69.9334,69.8472,69.8731,47773.0
2017-06-20 09:55:00,81.04,81.11,81.01,81.05,40782.0,69.8817,69.9421,69.8558,69.8903,40782.0
2017-06-20 10:00:00,81.05,81.06,80.97,81.01,44253.0,69.8903,69.8989,69.8213,69.8558,44253.0
2017-06-20 10:05:00,81.02,81.02,80.91,80.99,42075.0,69.8644,69.8644,69.7696,69.8386,42075.0
2017-06-20 10:10:00,80.99,81.02,80.96,80.98,44719.0,69.8386,69.8644,69.8127,69.83,44719.0
2017-06-20 10:15:00,80.98,81.02,80.92,80.99,36705.0,69.83,69.8644,69.7782,69.8386,36705.0
2017-06-20 10:20:00,81.0,81.02,80.96,81.01,36380.0,69.8472,69.8644,69.8127,69.8558,36380.0
2017-06-20 10:25:00,81.01,81.05,81.0,81.05,44359.0,69.8558,69.8903,69.8472,69.8903,44359.0
2017-06-20 10:30:00,81.05,81.1,81.02,81.1,35150.0,69.8903,69.9334,69.8644,69.9334,35150.0
2017-06-20 10:35:00,81.1,81.15,81.05,81.13,45809.0,69.9334,69.9766,69.8903,69.9593,45809.0
2017-06-20 10:40:00,81.13,81.23,81.12,81.19,28883.0,69.9593,70.0455,69.9507,70.011,28883.0
2017-06-20 10:45:00,81.2,81.27,81.18,81.21,31085.0,70.0197,70.08,70.0024,70.0283,31085.0
2017-06-20 10:50:00,81.21,81.27,81.2,81.23,28731.0,70.0283,70.08,70.0197,70.0455,28731.0
2017-06-20 10:55:00,81.24,81.33,81.24,81.33,27576.0,70.0542,70.1318,70.0542,70.1318,27576.0
2017-06-20 11:00:00,81.34,81.43,81.32,81.37,54057.0,70.1404,70.218,70.1231,70.1663,54057.0
2017-06-20 11:05:00,81.38,81.45,81.37,81.41,36692.0,70.1749,70.2352,70.1663,70.2008,36692.0
2017-06-20 11:10:00,81.4,81.41,81.18,81.21,51356.0,70.1921,70.2008,70.0024,70.0283,51356.0
2017-06-20 11:15:00,81.21,81.23,81.12,81.13,45910.0,70.0283,70.0455,69.9507,69.9593,45910.0
2017-06-20 11:20:00,81.13,81.18,81.08,81.15,67717.0,69.9593,70.0024,69.9162,69.9766,67717.0
2017-06-20 11:25:00,81.16,81.16,81.05,81.06,31494.0,69.9852,69.9852,69.8903,69.8989,31494.0
2017-06-20 11:30:00,81.06,81.08,80.96,81.0,58938.0,69.8989,69.9162,69.8127,69.8472,58938.0
2017-06-20 11:35:00,80.99,80.99,80.78,80.85,50408.0,69.8386,69.8386,69.6575,69.7179,50408.0
2017-06-20 11:40:00,80.84,80.9,80.83,80.89,22128.0,69.7092,69.761,69.7006,69.7523,22128.0
2017-06-20 11:45:00,80.89,80.89,80.81,80.82,25696.0,69.7523,69.7523,69.6834,69.692,25696.0
2017-06-20 11:50:00,80.82,80.94,80.8,80.94,23636.0,69.692,69.7955,69.6747,69.7955,23636.0
2017-06-20 11:55:00,80.95,80.95,80.87,80.92,27779.0,69.8041,69.8041,69.7351,69.7782,27779.0
2017-06-20 12:00:00,80.92,80.96,80.9,80.92,23247.0,69.7782,69.8127,69.761,69.7782,23247.0
2017-06-20 12:05:00,80.92,80.93,80.85,80.85,13703.0,69.7782,69.7868,69.7179,69.7179,13703.0
2017-06-20 12:10:00,80.84,80.85,80.77,80.81,14095.0,69.7092,69.7179,69.6489,69.6834,14095.0
2017-06-20 12:15:00,80.8,80.84,80.63,80.65,95806.0,69.6747,69.7092,69.5281,69.5454,95806.0
2017-06-20 12:20:00,80.65,80.65,80.46,80.51,44469.0,69.5454,69.5454,69.3816,69.4247,44469.0
2017-06-20 12:25:00,80.51,80.56,80.48,80.55,81642.0,69.4247,69.4678,69.3988,69.4592,81642.0
2017-06-20 12:30:00,80.54,80.66,80.54,80.66,19056.0,69.4505,69.554,69.4505,69.554,19056.0
2017-06-20 12:35:00,80.67,80.67,80.59,80.61,17281.0,69.5626,69.5626,69.4937,69.5109,17281.0
2017-06-20 12:40:00,80.61,80.71,80.61,80.69,12391.0,69.5109,69.5971,69.5109,69.5799,12391.0
2017-06-20 12:45:00,80.69,80.7,80.66,80.69,22490.0,69.5799,69.5885,69.554,69.5799,22490.0
2017-06-20 12:50:00,80.68,80.7,80.66,80.7,26227.0,69.5713,69.5885,69.554,69.5885,26227.0
2017-06-20 12:55:00,80.7,80.76,80.67,80.75,30345.0,69.5885,69.6402,69.5626,69.6316,30345.0
2017-06-20 13:00:00,80.75,80.77,80.68,80.69,18389.0,69.6316,69.6489,69.5713,69.5799,18389.0
2017-06-20 13:05:00,80.68,80.69,80.63,80.65,24007.0,69.5713,69.5799,69.5281,69.5454,24007.0
2017-06-20 13:10:00,80.65,80.65,80.58,80.58,22355.0,69.5454,69.5454,69.485,69.485,22355.0
2017-06-20 13:15:00,80.58,80.64,80.55,80.6,23709.0,69.485,69.5368,69.4592,69.5023,23709.0
2017-06-20 13:20:00,80.59,80.73,80.59,80.67,33604.0,69.4937,69.6144,69.4937,69.5626,33604.0
2017-06-20 13:25:00,80.67,80.68,80.62,80.68,13649.0,69.5626,69.5713,69.5195,69.5713,13649.0
2017-06-20 13:30:00,80.69,80.71,80.63,80.67,13377.0,69.5799,69.5971,69.5281,69.5626,13377.0
2017-06-20 13:35:00,80.68,80.69,80.63,80.65,9782.0,69.5713,69.5799,69.5281,69.5454,9782.0
2017-06-20 13:40:00,80.64,80.66,80.63,80.65,14941.0,69.5368,69.554,69.5281,69.5454,14941.0
2017-06-20 13:45:00,80.65,80.67,80.63,80.65,12641.0,69.5454,69.5626,69.5281,69.5454,12641.0
2017-06-20 13:50:00,80.65,80.66,80.64,80.65,16573.0,69.5454,69.554,69.5368,69.5454,16573.0
2017-06-20 13:55:00,80.65,80.66,80.59,80.61,23939.0,69.5454,69.554,69.4937,69.5109,23939.0
2017-06-20 14:00:00,80.59,80.67,80.59,80.67,18913.0,69.4937,69.5626,69.4937,69.5626,18913.0
2017-06-20 14:05:00,80.67,80.67,80.58,80.59,21010.0,69.5626,69.5626,69.485,69.4937,21010.0
2017-06-20 14:10:00,80.58,80.61,80.56,80.58,22919.0,69.485,69.5109,69.4678,69.485,22919.0
2017-06-20 14:15:00,80.58,80.58,80.52,80.58,18627.0,69.485,69.485,69.4333,69.485,18627.0
2017-06-20 14:20:00,80.58,80.61,80.54,80.57,28598.0,69.485,69.5109,69.4505,69.4764,28598.0
2017-06-20 14:25:00,80.57,80.59,80.5,80.53,15732.0,69.4764,69.4937,69.416,69.4419,15732.0
2017-06-20 14:30:00,80.52,80.59,80.51,80.56,20267.0,69.4333,69.4937,69.4247,69.4678,20267.0
2017-06-20 14:35:00,80.55,80.57,80.5,80.55,23158.0,69.4592,69.4764,69.416,69.4592,23158.0
2017-06-20 14:40:00,80.55,80.59,80.51,80.58,32436.0,69.4592,69.4937,69.4247,69.485,32436.0
2017-06-20 14:45:00,80.59,80.59,80.54,80.56,47127.0,69.4937,69.4937,69.4505,69.4678,47127.0
2017-06-20 14:50:00,80.56,80.66,80.55,80.64,33558.0,69.4678,69.554,69.4592,69.5368,33558.0
2017-06-20 14:55:00,80.65,80.7,80.63,80.7,30008.0,69.5454,69.5885,69.5281,69.5885,30008.0
2017-06-20 15:00:00,80.7,80.76,80.69,80.76,84801.0,69.5885,69.6402,69.5799,69.6402,84801.0
2017-06-20 15:05:00,80.76,80.76,80.64,80.65,46656.0,69.6402,69.6402,69.5368,69.5454,46656.0
2017-06-20 15:10:00,80.65,80.68,80.6,80.66,149940.0,69.5454,69.5713,69.5023,69.554,149940.0
2017-06-20 15:15:00,80.67,80.73,80.66,80.68,56916.0,69.5626,69.6144,69.554,69.5713,56916.0
2017-06-20 15:20:00,80.67,80.68,80.6,80.62,97149.0,69.5626,69.5713,69.5023,69.5195,97149.0
2017-06-20 15:25:00,80.62,80.63,80.57,80.62,52220.0,69.5195,69.5281,69.4764,69.5195,52220.0
2017-06-20 15:30:00,80.62,80.62,80.5,80.56,47161.0,69.5195,69.5195,69.416,69.4678,47161.0
2017-06-20 15:35:00,80.55,80.58,80.52,80.53,41012.0,69.4592,69.485,69.4333,69.4419,41012.0
2017-06-20 15:40:00,80.53,80.54,80.49,80.49,42546.0,69.4419,69.4505,69.4074,69.4074,42546.0
2017-06-20 15:45:00,80.49,80.51,80.37,80.37,89098.0,69.4074,69.4247,69.3039,69.3039,89098.0
2017-06-20 15:50:00,80.38,80.48,80.38,80.42,116264.0,69.3126,69.3988,69.3126,69.3471,116264.0
2017-06-20 15:55:00,80.43,80.5,80.41,80.47,205694.0,69.3557,69.416,69.3384,69.3902,205694.0
2017-06-21 09:30:00,80.48,80.58,80.15,80.57,82434.0,69.3988,69.485,69.1142,69.4764,82434.0
2017-06-21 09:35:00,80.59,80.76,80.55,80.55,45273.0,69.4937,69.6402,69.4592,69.4592,45273.0
2017-06-21 09:40:00,80.56,80.81,80.54,80.79,32832.0,69.4678,69.6834,69.4505,69.6661,32832.0
2017-06-21 09:45:00,80.78,80.81,80.62,80.65,60234.0,69.6575,69.6834,69.5195,69.5454,60234.0
2017-06-21 09:50:00,80.66,80.8,80.65,80.7,52831.0,69.554,69.6747,69.5454,69.5885,52831.0
2017-06-21 09:55:00,80.71,80.74,80.59,80.62,37685.0,69.5971,69.623,69.4937,69.5195,37685.0
2017-06-21 10:00:00,80.65,80.69,80.54,80.55,33615.0,69.5454,69.5799,69.4505,69.4592,33615.0
2017-06-21 10:05:00,80.55,80.68,80.45,80.59,52140.0,69.4592,69.5713,69.3729,69.4937,52140.0
2017-06-21 10:10:00,80.59,80.59,80.34,80.34,43976.0,69.4937,69.4937,69.2781,69.2781,43976.0
2017-06-21 10:15:00,80.33,80.46,80.24,80.32,31123.0,69.2695,69.3816,69.1918,69.2608,31123.0
2017-06-21 10:20:00,80.32,80.38,80.27,80.34,22196.0,69.2608,69.3126,69.2177,69.2781,22196.0
2017-06-21 10:25:00,80.35,80.36,80.3,80.33,24304.0,69.2867,69.2953,69.2436,69.2695,24304.0
2017-06-21 10:30:00,80.33,80.44,80.33,80.39,47658.0,69.2695,69.3643,69.2695,69.3212,47658.0
2017-06-21 10:35:00,80.4,80.41,80.29,80.36,29873.0,69.3298,69.3384,69.235,69.2953,29873.0
2017-06-21 10:40:00,80.36,80.47,80.36,80.39,36873.0,69.2953,69.3902,69.2953,69.3212,36873.0
2017-06-21 10:45:00,80.39,80.4,80.24,80.25,66981.0,69.3212,69.3298,69.1918,69.2005,66981.0
2017-06-21 10:50:00,80.26,80.3,80.25,80.3,70455.0,69.2091,69.2436,69.2005,69.2436,70455.0
2017-06-21 10:55:00,80.3,80.31,80.13,80.13,72702.0,69.2436,69.2522,69.097,69.097,72702.0
2017-06-21 11:00:00,80.12,80.13,79.93,79.95,76377.0,69.0884,69.097,68.9245,68.9418,76377.0
2017-06-21 11:05:00,79.95,80.04,79.93,79.95,57381.0,68.9418,69.0194,68.9245,68.9418,57381.0
2017-06-21 11:10:00,79.95,80.0,79.94,79.98,41102.0,68.9418,68.9849,68.9332,68.9676,41102.0
2017-06-21 11:15:00,79.99,80.01,79.93,79.97,32679.0,68.9763,68.9935,68.9245,68.959,32679.0
2017-06-21 11:20:00,79.98,80.05,79.96,79.96,22938.0,68.9676,69.028,68.9504,68.9504,22938.0
2017-06-21 11:25:00,79.96,80.01,79.95,80.01,29822.0,68.9504,68.9935,68.9418,68.9935,29822.0
2017-06-21 11:30:00,80.01,80.02,79.96,79.98,24210.0,68.9935,69.0021,68.9504,68.9676,24210.0
2017-06-21 11:35:00,79.99,80.01,79.94,79.98,33849.0,68.9763,68.9935,68.9332,68.9676,33849.0
2017-06-21 11:40:00,79.98,80.03,79.97,80.03,26798.0,68.9676,69.0108,68.959,69.0108,26798.0
2017-06-21 11:45:00,80.03,80.03,79.97,79.99,20075.0,69.0108,69.0108,68.959,68.9763,20075.0
2017-06-21 11:50:00,79.98,80.0,79.92,79.92,33416.0,68.9676,68.9849,68.9159,68.9159,33416.0
2017-06-21 11:55:00,79.92,79.97,79.89,79.95,47554.0,68.9159,68.959,68.89,68.9418,47554.0
2017-06-21 12:00:00,79.95,79.98,79.94,79.95,25903.0,68.9418,68.9676,68.9332,68.9418,25903.0
2017-06-21 12:05:00,79.95,80.01,79.93,80.01,14112.0,68.9418,68.9935,68.9245,68.9935,14112.0
2017-06-21 12:10:00,80.02,80.04,79.99,80.01,22467.0,69.0021,69.0194,68.9763,68.9935,22467.0
2017-06-21 12:15:00,80.0,80.03,79.96,80.02,16597.0,68.9849,69.0108,68.9504,69.0021,16597.0
2017-06-21 12:20:00,80.02,80.13,80.02,80.13,13862.0,69.0021,69.097,69.0021,69.097,13862.0
2017-06-21 12:25:00,80.13,80.13,80.04,80.07,19703.0,69.097,69.097,69.0194,69.0453,19703.0
2017-06-21 12:30:00,80.08,80.1,80.05,80.09,11469.0,69.0539,69.0711,69.028,69.0625,11469.0
2017-06-21 12:35:00,80.09,80.1,80.05,80.09,15037.0,69.0625,69.0711,69.028,69.0625,15037.0
2017-06-21 12:40:00,80.08,80.09,80.02,80.05,24723.0,69.0539,69.0625,69.0021,69.028,24723.0
2017-06-21 12:45:00,80.04,80.08,79.99,79.99,18817.0,69.0194,69.0539,68.9763,68.9763,18817.0
2017-06-21 12:50:00,80.0,80.05,79.99,80.04,26974.0,68.9849,69.028,68.9763,69.0194,26974.0
2017-06-21 12:55:00,80.03,80.07,79.88,79.89,56254.0,69.0108,69.0453,68.8814,68.89,56254.0
2017-06-21 13:00:00,79.89,79.97,79.85,79.9,51174.0,68.89,68.959,68.8555,68.8987,51174.0
2017-06-21 13:05:00,79.9,79.91,79.83,79.87,14088.0,68.8987,68.9073,68.8383,68.8728,14088.0
2017-06-21 13:10:00,79.86,79.89,79.8,79.84,27923.0,68.8642,68.89,68.8124,68.8469,27923.0
2017-06-21 13:15:00,79.86,79.94,79.84,79.84,26471.0,68.8642,68.9332,68.8469,68.8469,26471.0
2017-06-21 13:20:00,79.85,79.87,79.73,79.73,58144.0,68.8555,68.8728,68.7521,68.7521,58144.0
2017-06-21 13:25:00,79.73,79.8,79.71,79.77,23311.0,68.7521,68.8124,68.7348,68.7866,23311.0
2017-06-21 13:30:00,79.78,79.84,79.74,79.75,25967.0,68.7952,68.8469,68.7607,68.7693,25967.0
2017-06-21 13:35:00,79.75,79.75,79.63,79.67,53956.0,68.7693,68.7693,68.6658,68.7003,53956.0
2017-06-21 13:40:00,79.67,79.69,79.63,79.64,17531.0,68.7003,68.7176,68.6658,68.6745,17531.0
2017-06-21 13:45:00,79.63,79.64,79.38,79.42,71154.0,68.6658,68.6745,68.4503,68.4848,71154.0
2017-06-21 13:50:00,79.42,79.42,79.29,79.35,78392.0,68.4848,68.4848,68.3727,68.4244,78392.0
2017-06-21 13:55:00,79.36,79.47,79.35,79.46,37798.0,68.433,68.5279,68.4244,68.5192,37798.0
2017-06-21 14:00:00,79.45,79.45,79.33,79.42,45010.0,68.5106,68.5106,68.4071,68.4848,45010.0
2017-06-21 14:05:00,79.42,79.55,79.41,79.48,32931.0,68.4848,68.5969,68.4761,68.5365,32931.0
2017-06-21 14:10:00,79.48,79.56,79.47,79.51,20675.0,68.5365,68.6055,68.5279,68.5624,20675.0
2017-06-21 14:15:00,79.52,79.55,79.48,79.48,49698.0,68.571,68.5969,68.5365,68.5365,49698.0
2017-06-21 14:20:00,79.48,79.49,79.35,79.36,54253.0,68.5365,68.5451,68.4244,68.433,54253.0
2017-06-21 14:25:00,79.35,79.43,79.34,79.4,53837.0,68.4244,68.4934,68.4158,68.4675,53837.0
2017-06-21 14:30:00,79.41,79.44,79.29,79.34,96319.0,68.4761,68.502,68.3727,68.4158,96319.0
2017-06-21 14:35:00,79.34,79.49,79.3,79.49,96836.0,68.4158,68.5451,68.3813,68.5451,96836.0
2017-06-21 14:40:00,79.49,79.58,79.47,79.5,33940.0,68.5451,68.6227,68.5279,68.5537,33940.0
2017-06-21 14:45:00,79.5,79.51,79.4,79.4,54410.0,68.5537,68.5624,68.4675,68.4675,54410.0
2017-06-21 14:50:00,79.4,79.41,79.36,79.37,47429.0,68.4675,68.4761,68.433,68.4416,47429.0
2017-06-21 14:55:00,79.38,79.38,79.28,79.29,42212.0,68.4503,68.4503,68.364,68.3727,42212.0
2017-06-21 15:00:00,79.29,79.37,79.27,79.35,35865.0,68.3727,68.4416,68.3554,68.4244,35865.0
2017-06-21 15:05:00,79.36,79.42,79.34,79.42,44946.0,68.433,68.4848,68.4158,68.4848,44946.0
2017-06-21 15:10:00,79.42,79.44,79.36,79.37,46768.0,68.4848,68.502,68.433,68.4416,46768.0
2017-06-21 15:15:00,79.37,79.47,79.35,79.46,63501.0,68.4416,68.5279,68.4244,68.5192,63501.0
2017-06-21 15:20:00,79.46,79.48,79.37,79.39,32404.0,68.5192,68.5365,68.4416,68.4589,32404.0
2017-06-21 15:25:00,79.39,79.42,79.34,79.35,53508.0,68.4589,68.4848,68.4158,68.4244,53508.0
2017-06-21 15:30:00,79.35,79.39,79.29,79.33,74948.0,68.4244,68.4589,68.3727,68.4071,74948.0
2017-06-21 15:35:00,79.33,79.36,79.22,79.23,102058.0,68.4071,68.433,68.3123,68.3209,102058.0
2017-06-21 15:40:00,79.23,79.26,79.19,79.21,114482.0,68.3209,68.3468,68.2864,68.3037,114482.0
2017-06-21 15:45:00,79.21,79.29,79.1,79.13,155726.0,68.3037,68.3727,68.2088,68.2347,155726.0
2017-06-21 15:50:00,79.13,79.2,79.06,79.07,254379.0,68.2347,68.295,68.1743,68.1829,254379.0
2017-06-21 15:55:00,79.06,79.16,79.04,79.15,416449.0,68.1743,68.2606,68.1571,68.2519,416449.0
2017-06-22 09:30:00,79.2,79.35,78.7,78.73,79264.0,68.295,68.4244,67.8639,67.8898,79264.0
2017-06-22 09:35:00,78.76,78.81,78.56,78.67,74393.0,67.9156,67.9587,67.7432,67.838,74393.0
2017-06-22 09:40:00,78.69,78.82,78.67,78.69,52345.0,67.8553,67.9674,67.838,67.8553,52345.0
2017-06-22 09:45:00,78.69,79.01,78.69,78.98,53176.0,67.8553,68.1312,67.8553,68.1053,53176.0
2017-06-22 09:50:00,78.97,79.15,78.89,79.11,64721.0,68.0967,68.2519,68.0277,68.2174,64721.0
2017-06-22 09:55:00,79.11,79.12,78.89,78.92,79342.0,68.2174,68.2261,68.0277,68.0536,79342.0
2017-06-22 10:00:00,78.93,78.94,78.71,78.84,50054.0,68.0622,68.0708,67.8725,67.9846,50054.0
2017-06-22 10:05:00,78.83,78.95,78.82,78.89,66697.0,67.976,68.0795,67.9674,68.0277,66697.0
2017-06-22 10:10:00,78.89,78.94,78.79,78.94,35352.0,68.0277,68.0708,67.9415,68.0708,35352.0
2017-06-22 10:15:00,78.95,79.08,78.94,79.03,59598.0,68.0795,68.1916,68.0708,68.1485,59598.0
2017-06-22 10:20:00,79.02,79.02,78.73,78.74,64417.0,68.1398,68.1398,67.8898,67.8984,64417.0
2017-06-22 10:25:00,78.75,78.79,78.73,78.77,62049.0,67.907,67.9415,67.8898,67.9242,62049.0
2017-06-22 10:30:00,78.76,78.81,78.52,78.54,58348.0,67.9156,67.9587,67.7087,67.7259,58348.0
2017-06-22 10:35:00,78.54,78.61,78.46,78.47,99984.0,67.7259,67.7863,67.6569,67.6656,99984.0
2017-06-22 10:40:00,78.47,78.59,78.43,78.56,77747.0,67.6656,67.769,67.6311,67.7432,77747.0
2017-06-22 10:45:00,78.56,78.67,78.55,78.64,72791.0,67.7432,67.838,67.7345,67.8121,72791.0
2017-06-22 10:50:00,78.64,78.76,78.61,78.76,140282.0,67.8121,67.9156,67.7863,67.9156,140282.0
2017-06-22 10:55:00,78.78,78.83,78.75,78.75,73427.0,67.9329,67.976,67.907,67.907,73427.0
2017-06-22 11:00:00,78.75,78.8,78.62,78.67,90355.0,67.907,67.9501,67.7949,67.838,90355.0
2017-06-22 11:05:00,78.67,78.74,78.64,78.74,69828.0,67.838,67.8984,67.8121,67.8984,69828.0
2017-06-22 11:10:00,78.75,78.8,78.67,78.68,46456.0,67.907,67.9501,67.838,67.8466,46456.0
2017-06-22 11:15:00,78.68,78.7,78.51,78.58,53675.0,67.8466,67.8639,67.7,67.7604,53675.0
2017-06-22 11:20:00,78.59,78.75,78.59,78.72,40476.0,67.769,67.907,67.769,67.8811,40476.0
2017-06-22 11:25:00,78.73,78.73,78.65,78.67,51052.0,67.8898,67.8898,67.8208,67.838,51052.0
2017-06-22 11:30:00,78.68,78.7,78.61,78.63,57014.0,67.8466,67.8639,67.7863,67.8035,57014.0
2017-06-22 11:35:00,78.63,78.69,78.62,78.64,38056.0,67.8035,67.8553,67.7949,67.8121,38056.0
2017-06-22 11:40:00,78.64,78.66,78.59,78.6,52524.0,67.8121,67.8294,67.769,67.7777,52524.0
2017-06-22 11:45:00,78.6,78.62,78.57,78.6,28424.0,67.7777,67.7949,67.7518,67.7777,28424.0
2017-06-22 11:50:00,78.61,78.77,78.6,78.72,49599.0,67.7863,67.9242,67.7777,67.8811,49599.0
2017-06-22 11:55:00,78.73,78.88,78.72,78.88,37706.0,67.8898,68.0191,67.8811,68.0191,37706.0
2017-06-22 12:00:00,78.88,78.97,78.88,78.96,37564.0,68.0191,68.0967,68.0191,68.0881,37564.0
2017-06-22 12:05:00,78.96,78.99,78.89,78.89,103913.0,68.0881,68.114,68.0277,68.0277,103913.0
2017-06-22 12:10:00,78.89,78.95,78.88,78.93,19295.0,68.0277,68.0795,68.0191,68.0622,19295.0
2017-06-22 12:15:00,78.93,78.93,78.86,78.87,19702.0,68.0622,68.0622,68.0019,68.0105,19702.0
2017-06-22 12:20:00,78.87,78.99,78.87,78.98,25839.0,68.0105,68.114,68.0105,68.1053,25839.0
2017-06-22 12:25:00,78.98,79.03,78.98,79.02,29066.0,68.1053,68.1485,68.1053,68.1398,29066.0
2017-06-22 12:30:00,79.02,79.02,78.93,78.96,25890.0,68.1398,68.1398,68.0622,68.0881,25890.0
2017-06-22 12:35:00,78.96,79.03,78.95,79.02,31664.0,68.0881,68.1485,68.0795,68.1398,31664.0
2017-06-22 12:40:00,79.02,79.12,79.0,79.11,64600.0,68.1398,68.2261,68.1226,68.2174,64600.0
2017-06-22 12:45:00,79.11,79.18,79.11,79.18,21591.0,68.2174,68.2778,68.2174,68.2778,21591.0
2017-06-22 12:50:00,79.18,79.2,79.17,79.17,23703.0,68.2778,68.295,68.2692,68.2692,23703.0
2017-06-22 12:55:00,79.17,79.19,79.13,79.14,18643.0,68.2692,68.2864,68.2347,68.2433,18643.0
2017-06-22 13:00:00,79.15,79.21,79.14,79.21,18863.0,68.2519,68.3037,68.2433,68.3037,18863.0
2017-06-22 13:05:00,79.2,79.22,79.13,79.13,29146.0,68.295,68.3123,68.2347,68.2347,29146.0
2017-06-22 13:10:00,79.13,79.15,79.03,79.04,21734.0,68.2347,68.2519,68.1485,68.1571,21734.0
2017-06-22 13:15:00,79.04,79.05,79.02,79.04,25974.0,68.1571,68.1657,68.1398,68.1571,25974.0
2017-06-22 13:20:00,79.04,79.04,78.93,78.94,47945.0,68.1571,68.1571,68.0622,68.0708,47945.0
2017-06-22 13:25:00,78.94,78.98,78.94,78.98,22275.0,68.0708,68.1053,68.0708,68.1053,22275.0
2017-06-22 13:30:00,78.98,78.99,78.87,78.9,65265.0,68.1053,68.114,68.0105,68.0364,65265.0
2017-06-22 13:35:00,78.9,78.92,78.85,78.88,64681.0,68.0364,68.0536,67.9932,68.0191,64681.0
2017-06-22 13:40:00,78.88,78.99,78.85,78.85,78252.0,68.0191,68.114,67.9932,67.9932,78252.0
2017-06-22 13:45:00,78.86,78.86,78.8,78.81,51773.0,68.0019,68.0019,67.9501,67.9587,51773.0
2017-06-22 13:50:00,78.81,78.81,78.7,78.73,43481.0,67.9587,67.9587,67.8639,67.8898,43481.0
2017-06-22 13:55:00,78.74,78.82,78.74,78.76,37839.0,67.8984,67.9674,67.8984,67.9156,37839.0
2017-06-22 14:00:00,78.76,78.81,78.73,78.8,33961.0,67.9156,67.9587,67.8898,67.9501,33961.0
2017-06-22 14:05:00,78.8,78.83,78.75,78.76,41273.0,67.9501,67.976,67.907,67.9156,41273.0
2017-06-22 14:10:00,78.76,78.79,78.72,78.79,49845.0,67.9156,67.9415,67.8811,67.9415,49845.0
2017-06-22 14:15:00,78.8,78.81,78.72,78.73,32083.0,67.9501,67.9587,67.8811,67.8898,32083.0
2017-06-22 14:20:00,78.73,78.74,78.67,78.7,47862.0,67.8898,67.8984,67.838,67.8639,47862.0
2017-06-22 14:25:00,78.7,78.76,78.68,78.75,42224.0,67.8639,67.9156,67.8466,67.907,42224.0
2017-06-22 14:30:00,78.74,78.74,78.67,78.67,26638.0,67.8984,67.8984,67.838,67.838,26638.0
2017-06-22 14:35:00,78.67,78.7,78.65,78.67,53860.0,67.838,67.8639,67.8208,67.838,53860.0
2017-06-22 14:40:00,78.67,78.68,78.57,78.57,137267.0,67.838,67.8466,67.7518,67.7518,137267.0
2017-06-22 14:45:00,78.58,78.69,78.54,78.68,234734.0,67.7604,67.8553,67.7259,67.8466,234734.0
2017-06-22 14:50:00,78.68,78.77,78.67,78.75,239809.0,67.8466,67.9242,67.838,67.907,239809.0
2017-06-22 14:55:00,78.75,78.79,78.73,78.78,121084.0,67.907,67.9415,67.8898,67.9329,121084.0
2017-06-22 15:00:00,78.78,78.91,78.75,78.87,77793.0,67.9329,68.045,67.907,68.0105,77793.0
2017-06-22 15:05:00,78.87,78.95,78.84,78.86,66217.0,68.0105,68.0795,67.9846,68.0019,66217.0
2017-06-22 15:10:00,78.86,78.86,78.78,78.8,48202.0,68.0019,68.0019,67.9329,67.9501,48202.0
2017-06-22 15:15:00,78.8,78.82,78.75,78.8,72894.0,67.9501,67.9674,67.907,67.9501,72894.0
2017-06-22 15:20:00,78.8,78.81,78.78,78.8,169339.0,67.9501,67.9587,67.9329,67.9501,169339.0
2017-06-22 15:25:00,78.78,78.78,78.72,78.73,80943.0,67.9329,67.9329,67.8811,67.8898,80943.0
2017-06-22 15:30:00,78.73,78.79,78.69,78.76,538085.0,67.8898,67.9415,67.8553,67.9156,538085.0
2017-06-22 15:35:00,78.77,78.84,78.76,78.8,166704.0,67.9242,67.9846,67.9156,67.9501,166704.0
2017-06-22 15:40:00,78.8,78.83,78.67,78.68,128798.0,67.9501,67.976,67.838,67.8466,128798.0
2017-06-22 15:45:00,78.69,78.72,78.6,78.61,174631.0,67.8553,67.8811,67.7777,67.7863,174631.0
2017-06-22 15:50:00,78.6,78.64,78.54,78.58,186700.0,67.7777,67.8121,67.7259,67.7604,186700.0
2017-06-22 15:55:00,78.58,78.59,78.3,78.35,752838.0,67.7604,67.769,67.519,67.5621,752838.0
2017-06-23 09:30:00,78.48,78.48,77.66,77.77,195153.0,67.6742,67.6742,66.9671,67.0619,195153.0
2017-06-23 09:35:00,77.78,77.8,77.44,77.52,152954.0,67.0706,67.0878,66.7774,66.8464,152954.0
2017-06-23 09:40:00,77.53,77.69,77.41,77.56,163301.0,66.855,66.993,66.7515,66.8809,163301.0
2017-06-23 09:45:00,77.57,77.63,77.36,77.42,138506.0,66.8895,66.9412,66.7084,66.7601,138506.0
2017-06-23 09:50:00,77.42,77.76,77.41,77.67,189264.0,66.7601,67.0533,66.7515,66.9757,189264.0
2017-06-23 09:55:00,77.68,77.86,77.64,77.71,97039.0,66.9843,67.1395,66.9498,67.0102,97039.0
2017-06-23 10:00:00,77.72,77.85,77.71,77.79,65798.0,67.0188,67.1309,67.0102,67.0792,65798.0
2017-06-23 10:05:00,77.79,77.8,77.69,77.73,122314.0,67.0792,67.0878,66.993,67.0274,122314.0
2017-06-23 10:10:00,77.73,77.77,77.65,77.68,75723.0,67.0274,67.0619,66.9585,66.9843,75723.0
2017-06-23 10:15:00,77.68,77.72,77.55,77.55,67886.0,66.9843,67.0188,66.8722,66.8722,67886.0
2017-06-23 10:20:00,77.55,77.56,77.23,77.24,200856.0,66.8722,66.8809,66.5963,66.6049,200856.0
2017-06-23 10:25:00,77.23,77.3,76.78,76.98,432838.0,66.5963,66.6567,66.2083,66.3807,432838.0
2017-06-23 10:30:00,76.98,77.14,76.88,76.93,309634.0,66.3807,66.5187,66.2945,66.3376,309634.0
2017-06-23 10:35:00,76.92,77.26,76.82,77.24,216831.0,66.329,66.6222,66.2427,66.6049,216831.0
2017-06-23 10:40:00,77.25,77.42,77.18,77.34,98757.0,66.6135,66.7601,66.5532,66.6911,98757.0
2017-06-23 10:45:00,77.33,77.34,77.23,77.3,88769.0,66.6825,66.6911,66.5963,66.6567,88769.0
2017-06-23 10:50:00,77.31,77.35,76.96,76.99,130644.0,66.6653,66.6998,66.3635,66.3893,130644.0
2017-06-23 10:55:00,76.99,77.04,76.56,76.72,268267.0,66.3893,66.4325,66.0185,66.1565,268267.0
2017-06-23 11:00:00,76.72,76.76,76.47,76.6,217464.0,66.1565,66.191,65.9409,66.053,217464.0
2017-06-23 11:05:00,76.61,76.61,76.43,76.61,146367.0,66.0617,66.0617,65.9064,66.0617,146367.0
2017-06-23 11:10:00,76.61,76.72,76.55,76.56,159735.0,66.0617,66.1565,66.0099,66.0185,159735.0
2017-06-23 11:15:00,76.56,76.97,76.56,76.93,148857.0,66.0185,66.3721,66.0185,66.3376,148857.0
2017-06-23 11:20:00,76.92,76.92,76.67,76.69,69164.0,66.329,66.329,66.1134,66.1306,69164.0
2017-06-23 11:25:00,76.69,76.8,76.63,76.65,56888.0,66.1306,66.2255,66.0789,66.0961,56888.0
2017-06-23 11:30:00,76.65,76.7,76.55,76.62,201378.0,66.0961,66.1393,66.0099,66.0703,201378.0
2017-06-23 11:35:00,76.62,76.69,76.57,76.65,109743.0,66.0703,66.1306,66.0272,66.0961,109743.0
2017-06-23 11:40:00,76.64,76.65,76.5,76.5,272950.0,66.0875,66.0961,65.9668,65.9668,272950.0
2017-06-23 11:45:00,76.51,76.56,76.4,76.54,140777.0,65.9754,66.0185,65.8806,66.0013,140777.0
2017-06-23 11:50:00,76.53,76.83,76.53,76.83,201398.0,65.9927,66.2514,65.9927,66.2514,201398.0
2017-06-23 11:55:00,76.83,76.95,76.82,76.85,182581.0,66.2514,66.3548,66.2427,66.2686,182581.0
2017-06-23 12:00:00,76.86,77.09,76.85,77.03,52295.0,66.2772,66.4756,66.2686,66.4238,52295.0
2017-06-23 12:05:00,77.03,77.08,76.96,77.08,58191.0,66.4238,66.4669,66.3635,66.4669,58191.0
2017-06-23 12:10:00,77.09,77.1,76.99,77.06,51425.0,66.4756,66.4842,66.3893,66.4497,51425.0
2017-06-23 12:15:00,77.06,77.07,76.97,76.98,65740.0,66.4497,66.4583,66.3721,66.3807,65740.0
2017-06-23 12:20:00,76.98,77.06,76.91,77.03,41970.0,66.3807,66.4497,66.3204,66.4238,41970.0
2017-06-23 12:25:00,77.03,77.03,76.95,76.95,42812.0,66.4238,66.4238,66.3548,66.3548,42812.0
2017-06-23 12:30:00,76.96,76.98,76.92,76.98,50870.0,66.3635,66.3807,66.329,66.3807,50870.0
2017-06-23 12:35:00,76.97,76.97,76.87,76.95,43806.0,66.3721,66.3721,66.2859,66.3548,43806.0
2017-06-23 12:40:00,76.95,76.99,76.91,76.95,58508.0,66.3548,66.3893,66.3204,66.3548,58508.0
2017-06-23 12:45:00,76.94,76.94,76.81,76.82,41839.0,66.3462,66.3462,66.2341,66.2427,41839.0
2017-06-23 12:50:00,76.82,76.88,76.81,76.83,45858.0,66.2427,66.2945,66.2341,66.2514,45858.0
2017-06-23 12:55:00,76.83,76.83,76.66,76.68,72582.0,66.2514,66.2514,66.1048,66.122,72582.0
2017-06-23 13:00:00,76.67,76.8,76.57,76.59,105083.0,66.1134,66.2255,66.0272,66.0444,105083.0
2017-06-23 13:05:00,76.6,76.65,76.46,76.49,154829.0,66.053,66.0961,65.9323,65.9582,154829.0
2017-06-23 13:10:00,76.5,76.57,76.46,76.52,55857.0,65.9668,66.0272,65.9323,65.984,55857.0
2017-06-23 13:15:00,76.52,76.58,76.49,76.53,101379.0,65.984,66.0358,65.9582,65.9927,101379.0
2017-06-23 13:20:00,76.54,76.57,76.49,76.5,68073.0,66.0013,66.0272,65.9582,65.9668,68073.0
2017-06-23 13:25:00,76.5,76.62,76.48,76.6,69676.0,65.9668,66.0703,65.9496,66.053,69676.0
2017-06-23 13:30:00,76.61,76.62,76.52,76.53,72700.0,66.0617,66.0703,65.984,65.9927,72700.0
2017-06-23 13:35:00,76.53,76.62,76.53,76.58,53515.0,65.9927,66.0703,65.9927,66.0358,53515.0
2017-06-23 13:40:00,76.58,76.61,76.54,76.6,43497.0,66.0358,66.0617,66.0013,66.053,43497.0
2017-06-23 13:45:00,76.61,76.67,76.59,76.67,91965.0,66.0617,66.1134,66.0444,66.1134,91965.0
2017-06-23 13:50:00,76.67,76.73,76.6,76.68,102525.0,66.1134,66.1651,66.053,66.122,102525.0
2017-06-23 13:55:00,76.68,76.69,76.6,76.62,53875.0,66.122,66.1306,66.053,66.0703,53875.0
2017-06-23 14:00:00,76.62,76.65,76.55,76.6,74445.0,66.0703,66.0961,66.0099,66.053,74445.0
2017-06-23 14:05:00,76.6,76.64,76.56,76.59,88890.0,66.053,66.0875,66.0185,66.0444,88890.0
2017-06-23 14:10:00,76.59,76.61,76.53,76.58,50538.0,66.0444,66.0617,65.9927,66.0358,50538.0
2017-06-23 14:15:00,76.58,76.59,76.54,76.58,51763.0,66.0358,66.0444,66.0013,66.0358,51763.0
2017-06-23 14:20:00,76.59,76.59,76.47,76.48,101851.0,66.0444,66.0444,65.9409,65.9496,101851.0
2017-06-23 14:25:00,76.49,76.51,76.43,76.43,74524.0,65.9582,65.9754,65.9064,65.9064,74524.0
2017-06-23 14:30:00,76.42,76.43,76.18,76.19,220945.0,65.8978,65.9064,65.6909,65.6995,220945.0
2017-06-23 14:35:00,76.18,76.2,76.05,76.12,178016.0,65.6909,65.7081,65.5788,65.6391,178016.0
2017-06-23 14:40:00,76.13,76.21,76.06,76.06,86396.0,65.6477,65.7167,65.5874,65.5874,86396.0
2017-06-23 14:45:00,76.06,76.12,76.03,76.09,165852.0,65.5874,65.6391,65.5615,65.6133,165852.0
2017-06-23 14:50:00,76.1,76.15,76.0,76.01,199499.0,65.6219,65.665,65.5356,65.5443,199499.0
2017-06-23 14:55:00,76.01,76.11,76.01,76.1,115792.0,65.5443,65.6305,65.5443,65.6219,115792.0
2017-06-23 15:00:00,76.09,76.1,75.96,76.1,171220.0,65.6133,65.6219,65.5012,65.6219,171220.0
2017-06-23 15:05:00,76.09,76.09,75.99,76.02,133139.0,65.6133,65.6133,65.527,65.5529,133139.0
2017-06-23 15:10:00,76.02,76.05,75.97,76.03,143489.0,65.5529,65.5788,65.5098,65.5615,143489.0
2017-06-23 15:15:00,76.03,76.09,75.93,76.03,219698.0,65.5615,65.6133,65.4753,65.5615,219698.0
2017-06-23 15:20:00,76.03,76.13,76.01,76.06,160968.0,65.5615,65.6477,65.5443,65.5874,160968.0
2017-06-23 15:25:00,76.06,76.11,75.86,75.87,177485.0,65.5874,65.6305,65.4149,65.4235,177485.0
2017-06-23 15:30:00,75.87,76.0,75.86,75.97,147445.0,65.4235,65.5356,65.4149,65.5098,147445.0
2017-06-23 15:35:00,75.98,75.99,75.83,75.89,165860.0,65.5184,65.527,65.3891,65.4408,165860.0
2017-06-23 15:40:00,75.9,76.0,75.85,76.0,229227.0,65.4494,65.5356,65.4063,65.5356,229227.0
2017-06-23 15:45:00,76.0,76.16,75.99,76.16,309962.0,65.5356,65.6736,65.527,65.6736,309962.0
2017-06-23 15:50:00,76.15,76.32,76.13,76.2,444163.0,65.665,65.8116,65.6477,65.7081,444163.0
2017-06-23 15:55:00,76.21,76.28,76.06,76.06,692744.0,65.7167,65.7771,65.5874,65.5874,692744.0
2017-06-26 09:30:00,76.4,76.66,76.3,76.47,136347.0,65.8806,66.1048,65.7943,65.9409,136347.0
2017-06-26 09:35:00,76.47,76.8,76.31,76.6,192417.0,65.9409,66.2255,65.803,66.053,192417.0
2017-06-26 09:40:00,76.62,76.73,76.51,76.68,75909.0,66.0703,66.1651,65.9754,66.122,75909.0
2017-06-26 09:45:00,76.7,76.91,76.7,76.73,90449.0,66.1393,66.3204,66.1393,66.1651,90449.0
2017-06-26 09:50:00,76.74,76.8,76.56,76.61,99939.0,66.1738,66.2255,66.0185,66.0617,99939.0
2017-06-26 09:55:00,76.61,76.73,76.58,76.66,78354.0,66.0617,66.1651,66.0358,66.1048,78354.0
2017-06-26 10:00:00,76.66,76.88,76.63,76.88,145726.0,66.1048,66.2945,66.0789,66.2945,145726.0
2017-06-26 10:05:00,76.88,76.94,76.86,76.94,64607.0,66.2945,66.3462,66.2772,66.3462,64607.0
2017-06-26 10:10:00,76.94,76.95,76.77,76.77,74529.0,66.3462,66.3548,66.1996,66.1996,74529.0
2017-06-26 10:15:00,76.78,76.81,76.6,76.67,82899.0,66.2083,66.2341,66.053,66.1134,82899.0
2017-06-26 10:20:00,76.67,76.76,76.64,76.66,69741.0,66.1134,66.191,66.0875,66.1048,69741.0
2017-06-26 10:25:00,76.65,76.71,76.59,76.71,99834.0,66.0961,66.1479,66.0444,66.1479,99834.0
2017-06-26 10:30:00,76.71,76.79,76.68,76.7,63415.0,66.1479,66.2169,66.122,66.1393,63415.0
2017-06-26 10:35:00,76.7,76.76,76.65,76.75,54297.0,66.1393,66.191,66.0961,66.1824,54297.0
2017-06-26 10:40:00,76.74,76.75,76.67,76.71,58662.0,66.1738,66.1824,66.1134,66.1479,58662.0
2017-06-26 10:45:00,76.71,76.8,76.66,76.77,41854.0,66.1479,66.2255,66.1048,66.1996,41854.0
2017-06-26 10:50:00,76.77,76.88,76.77,76.88,53809.0,66.1996,66.2945,66.1996,66.2945,53809.0
2017-06-26 10:55:00,76.88,76.92,76.69,76.74,68625.0,66.2945,66.329,66.1306,66.1738,68625.0
2017-06-26 11:00:00,76.75,76.77,76.67,76.69,54025.0,66.1824,66.1996,66.1134,66.1306,54025.0
2017-06-26 11:05:00,76.68,76.74,76.62,76.73,48100.0,66.122,66.1738,66.0703,66.1651,48100.0
2017-06-26 11:10:00,76.74,76.78,76.7,76.78,41552.0,66.1738,66.2083,66.1393,66.2083,41552.0
2017-06-26 11:15:00,76.78,76.8,76.68,76.72,48623.0,66.2083,66.2255,66.122,66.1565,48623.0
2017-06-26 11:20:00,76.73,76.79,76.73,76.77,36949.0,66.1651,66.2169,66.1651,66.1996,36949.0
2017-06-26 11:25:00,76.78,76.78,76.66,76.7,37828.0,66.2083,66.2083,66.1048,66.1393,37828.0
2017-06-26 11:30:00,76.71,76.73,76.65,76.67,28433.0,66.1479,66.1651,66.0961,66.1134,28433.0
2017-06-26 11:35:00,76.68,76.69,76.66,76.69,16116.0,66.122,66.1306,66.1048,66.1306,16116.0
2017-06-26 11:40:00,76.69,76.84,76.68,76.84,59921.0,66.1306,66.26,66.122,66.26,59921.0
2017-06-26 11:45:00,76.84,76.85,76.81,76.83,25622.0,66.26,66.2686,66.2341,66.2514,25622.0
2017-06-26 11:50:00,76.83,76.86,76.82,76.83,23824.0,66.2514,66.2772,66.2427,66.2514,23824.0
2017-06-26 11:55:00,76.83,76.86,76.8,76.84,28380.0,66.2514,66.2772,66.2255,66.26,28380.0
2017-06-26 12:00:00,76.85,76.86,76.84,76.86,16765.0,66.2686,66.2772,66.26,66.2772,16765.0
2017-06-26 12:05:00,76.86,76.86,76.76,76.78,31982.0,66.2772,66.2772,66.191,66.2083,31982.0
2017-06-26 12:10:00,76.78,76.9,76.78,76.88,32504.0,66.2083,66.3117,66.2083,66.2945,32504.0
2017-06-26 12:15:00,76.88,76.88,76.82,76.82,17654.0,66.2945,66.2945,66.2427,66.2427,17654.0
2017-06-26 12:20:00,76.82,76.87,76.82,76.86,17047.0,66.2427,66.2859,66.2427,66.2772,17047.0
2017-06-26 12:25:00,76.85,76.85,76.73,76.74,116799.0,66.2686,66.2686,66.1651,66.1738,116799.0
2017-06-26 12:30:00,76.74,76.77,76.63,76.63,116610.0,66.1738,66.1996,66.0789,66.0789,116610.0
2017-06-26 12:35:00,76.64,76.7,76.63,76.7,34461.0,66.0875,66.1393,66.0789,66.1393,34461.0
2017-06-26 12:40:00,76.71,76.76,76.7,76.75,21690.0,66.1479,66.191,66.1393,66.1824,21690.0
2017-06-26 12:45:00,76.74,76.76,76.7,76.7,24005.0,66.1738,66.191,66.1393,66.1393,24005.0
2017-06-26 12:50:00,76.71,76.71,76.68,76.69,38584.0,66.1479,66.1479,66.122,66.1306,38584.0
2017-06-26 12:55:00,76.7,76.7,76.66,76.69,28610.0,66.1393,66.1393,66.1048,66.1306,28610.0
2017-06-26 13:00:00,76.69,76.69,76.67,76.68,25560.0,66.1306,66.1306,66.1134,66.122,25560.0
2017-06-26 13:05:00,76.68,76.69,76.67,76.68,17505.0,66.122,66.1306,66.1134,66.122,17505.0
2017-06-26 13:10:00,76.69,76.69,76.55,76.57,39068.0,66.1306,66.1306,66.0099,66.0272,39068.0
2017-06-26 13:15:00,76.56,76.58,76.54,76.57,16501.0,66.0185,66.0358,66.0013,66.0272,16501.0
2017-06-26 13:20:00,76.58,76.74,76.56,76.73,96457.0,66.0358,66.1738,66.0185,66.1651,96457.0
2017-06-26 13:25:00,76.72,76.73,76.59,76.59,24805.0,66.1565,66.1651,66.0444,66.0444,24805.0
2017-06-26 13:30:00,76.59,76.62,76.57,76.58,18174.0,66.0444,66.0703,66.0272,66.0358,18174.0
2017-06-26 13:35:00,76.59,76.59,76.5,76.52,36057.0,66.0444,66.0444,65.9668,65.984,36057.0
2017-06-26 13:40:00,76.52,76.6,76.5,76.57,39245.0,65.984,66.053,65.9668,66.0272,39245.0
2017-06-26 13:45:00,76.57,76.63,76.56,76.62,24515.0,66.0272,66.0789,66.0185,66.0703,24515.0
2017-06-26 13:50:00,76.62,76.68,76.61,76.66,21080.0,66.0703,66.122,66.0617,66.1048,21080.0
2017-06-26 13:55:00,76.65,76.72,76.65,76.7,37537.0,66.0961,66.1565,66.0961,66.1393,37537.0
2017-06-26 14:00:00,76.7,76.7,76.64,76.66,25000.0,66.1393,66.1393,66.0875,66.1048,25000.0
2017-06-26 14:05:00,76.66,76.67,76.61,76.64,28514.0,66.1048,66.1134,66.0617,66.0875,28514.0
2017-06-26 14:10:00,76.64,76.68,76.6,76.63,27560.0,66.0875,66.122,66.053,66.0789,27560.0
2017-06-26 14:15:00,76.64,76.69,76.58,76.68,30872.0,66.0875,66.1306,66.0358,66.122,30872.0
2017-06-26 14:20:00,76.68,76.68,76.61,76.65,24309.0,66.122,66.122,66.0617,66.0961,24309.0
2017-06-26 14:25:00,76.65,76.68,76.65,76.67,28865.0,66.0961,66.122,66.0961,66.1134,28865.0
2017-06-26 14:30:00,76.67,76.68,76.63,76.67,34311.0,66.1134,66.122,66.0789,66.1134,34311.0
2017-06-26 14:35:00,76.67,76.68,76.63,76.64,50987.0,66.1134,66.122,66.0789,66.0875,50987.0
2017-06-26 14:40:00,76.64,76.69,76.63,76.65,40342.0,66.0875,66.1306,66.0789,66.0961,40342.0
2017-06-26 14:45:00,76.65,76.65,76.58,76.58,44511.0,66.0961,66.0961,66.0358,66.0358,44511.0
2017-06-26 14:50:00,76.59,76.69,76.58,76.62,43210.0,66.0444,66.1306,66.0358,66.0703,43210.0
2017-06-26 14:55:00,76.62,76.66,76.58,76.65,31287.0,66.0703,66.1048,66.0358,66.0961,31287.0
2017-06-26 15:00:00,76.66,76.7,76.62,76.7,35353.0,66.1048,66.1393,66.0703,66.1393,35353.0
2017-06-26 15:05:00,76.69,76.72,76.6,76.6,54511.0,66.1306,66.1565,66.053,66.053,54511.0
2017-06-26 15:10:00,76.61,76.66,76.57,76.66,39797.0,66.0617,66.1048,66.0272,66.1048,39797.0
2017-06-26 15:15:00,76.67,76.7,76.62,76.67,46079.0,66.1134,66.1393,66.0703,66.1134,46079.0
2017-06-26 15:20:00,76.67,76.68,76.58,76.62,57235.0,66.1134,66.122,66.0358,66.0703,57235.0
2017-06-26 15:25:00,76.61,76.65,76.59,76.65,50186.0,66.0617,66.0961,66.0444,66.0961,50186.0
2017-06-26 15:30:00,76.65,76.7,76.61,76.7,59711.0,66.0961,66.1393,66.0617,66.1393,59711.0
2017-06-26 15:35:00,76.7,76.73,76.67,76.7,71389.0,66.1393,66.1651,66.1134,66.1393,71389.0
2017-06-26 15:40:00,76.7,76.71,76.64,76.69,91586.0,66.1393,66.1479,66.0875,66.1306,91586.0
2017-06-26 15:45:00,76.68,76.76,76.67,76.7,87618.0,66.122,66.191,66.1134,66.1393,87618.0
2017-06-26 15:50:00,76.71,76.74,76.7,76.7,154700.0,66.1479,66.1738,66.1393,66.1393,154700.0
2017-06-26 15:55:00,76.7,76.72,76.66,76.68,267804.0,66.1393,66.1565,66.1048,66.122,267804.0
2017-06-27 09:30:00,76.48,76.48,75.86,75.9,279313.0,65.9496,65.9496,65.4149,65.4494,279313.0
2017-06-27 09:35:00,75.89,76.3,75.79,76.17,273485.0,65.4408,65.7943,65.3546,65.6822,273485.0
2017-06-27 09:40:00,76.17,76.34,76.14,76.31,137549.0,65.6822,65.8288,65.6564,65.803,137549.0
2017-06-27 09:45:00,76.32,76.34,76.1,76.2,291725.0,65.8116,65.8288,65.6219,65.7081,291725.0
2017-06-27 09:50:00,76.19,76.31,76.15,76.29,624241.0,65.6995,65.803,65.665,65.7857,624241.0
2017-06-27 09:55:00,76.29,76.43,76.17,76.42,166597.0,65.7857,65.9064,65.6822,65.8978,166597.0
2017-06-27 10:00:00,76.42,76.73,76.34,76.69,157309.0,65.8978,66.1651,65.8288,66.1306,157309.0
2017-06-27 10:05:00,76.69,76.86,76.68,76.81,195541.0,66.1306,66.2772,66.122,66.2341,195541.0
2017-06-27 10:10:00,76.81,76.85,76.7,76.8,95107.0,66.2341,66.2686,66.1393,66.2255,95107.0
2017-06-27 10:15:00,76.8,76.82,76.72,76.77,103768.0,66.2255,66.2427,66.1565,66.1996,103768.0
2017-06-27 10:20:00,76.76,76.8,76.72,76.74,70413.0,66.191,66.2255,66.1565,66.1738,70413.0
2017-06-27 10:25:00,76.74,76.77,76.62,76.64,74084.0,66.1738,66.1996,66.0703,66.0875,74084.0
2017-06-27 10:30:00,76.64,76.78,76.63,76.77,102718.0,66.0875,66.2083,66.0789,66.1996,102718.0
2017-06-27 10:35:00,76.78,76.93,76.75,76.92,80014.0,66.2083,66.3376,66.1824,66.329,80014.0
2017-06-27 10:40:00,76.93,76.94,76.85,76.9,59497.0,66.3376,66.3462,66.2686,66.3117,59497.0
2017-06-27 10:45:00,76.89,76.9,76.82,76.84,85725.0,66.3031,66.3117,66.2427,66.26,85725.0
2017-06-27 10:50:00,76.86,76.94,76.8,76.9,123453.0,66.2772,66.3462,66.2255,66.3117,123453.0
2017-06-27 10:55:00,76.91,76.92,76.79,76.82,105349.0,66.3204,66.329,66.2169,66.2427,105349.0
2017-06-27 11:00:00,76.83,76.86,75.9,76.8,346491.0,66.2514,66.2772,65.4494,66.2255,346491.0
2017-06-27 11:05:00,76.8,76.86,76.65,76.7,98069.0,66.2255,66.2772,66.0961,66.1393,98069.0
2017-06-27 11:10:00,76.7,76.77,76.64,76.73,52226.0,66.1393,66.1996,66.0875,66.1651,52226.0
2017-06-27 11:15:00,76.72,76.72,76.6,76.6,53569.0,66.1565,66.1565,66.053,66.053,53569.0
2017-06-27 11:20:00,76.61,76.72,76.59,76.65,48819.0,66.0617,66.1565,66.0444,66.0961,48819.0
2017-06-27 11:25:00,76.65,76.7,76.6,76.66,54140.0,66.0961,66.1393,66.053,66.1048,54140.0
2017-06-27 11:30:00,76.65,76.71,76.63,76.67,66112.0,66.0961,66.1479,66.0789,66.1134,66112.0
2017-06-27 11:35:00,76.68,76.73,76.64,76.73,46368.0,66.122,66.1651,66.0875,66.1651,46368.0
2017-06-27 11:40:00,76.73,76.76,76.7,76.7,58371.0,66.1651,66.191,66.1393,66.1393,58371.0
2017-06-27 11:45:00,76.7,76.74,76.68,76.73,48589.0,66.1393,66.1738,66.122,66.1651,48589.0
2017-06-27 11:50:00,76.73,76.75,76.69,76.72,55490.0,66.1651,66.1824,66.1306,66.1565,55490.0
2017-06-27 11:55:00,76.72,76.73,76.69,76.7,48048.0,66.1565,66.1651,66.1306,66.1393,48048.0
2017-06-27 12:00:00,76.7,76.77,76.7,76.77,36257.0,66.1393,66.1996,66.1393,66.1996,36257.0
2017-06-27 12:05:00,76.76,76.86,76.75,76.86,58347.0,66.191,66.2772,66.1824,66.2772,58347.0
2017-06-27 12:10:00,76.87,76.9,76.84,76.87,25359.0,66.2859,66.3117,66.26,66.2859,25359.0
2017-06-27 12:15:00,76.87,76.88,76.79,76.8,32858.0,66.2859,66.2945,66.2169,66.2255,32858.0
2017-06-27 12:20:00,76.8,77.08,76.8,77.08,50698.0,66.2255,66.4669,66.2255,66.4669,50698.0
2017-06-27 12:25:00,77.08,77.11,77.05,77.07,48931.0,66.4669,66.4928,66.4411,66.4583,48931.0
2017-06-27 12:30:00,77.06,77.08,76.98,77.06,31845.0,66.4497,66.4669,66.3807,66.4497,31845.0
2017-06-27 12:35:00,77.06,77.07,76.98,76.98,25235.0,66.4497,66.4583,66.3807,66.3807,25235.0
2017-06-27 12:40:00,76.98,77.02,76.93,76.96,35176.0,66.3807,66.4152,66.3376,66.3635,35176.0
2017-06-27 12:45:00,76.96,77.02,76.95,77.0,24543.0,66.3635,66.4152,66.3548,66.398,24543.0
2017-06-27 12:50:00,77.0,77.01,76.92,76.92,38737.0,66.398,66.4066,66.329,66.329,38737.0
2017-06-27 12:55:00,76.93,76.94,76.9,76.91,72186.0,66.3376,66.3462,66.3117,66.3204,72186.0
2017-06-27 13:00:00,76.91,76.92,76.89,76.89,40237.0,66.3204,66.329,66.3031,66.3031,40237.0
2017-06-27 13:05:00,76.9,76.9,76.81,76.83,35532.0,66.3117,66.3117,66.2341,66.2514,35532.0
2017-06-27 13:10:00,76.83,76.84,76.78,76.78,28954.0,66.2514,66.26,66.2083,66.2083,28954.0
2017-06-27 13:15:00,76.77,76.82,76.74,76.8,30857.0,66.1996,66.2427,66.1738,66.2255,30857.0
2017-06-27 13:20:00,76.8,76.83,76.76,76.83,39229.0,66.2255,66.2514,66.191,66.2514,39229.0
2017-06-27 13:25:00,76.83,76.84,76.77,76.79,38874.0,66.2514,66.26,66.1996,66.2169,38874.0
2017-06-27 13:30:00,76.79,76.83,76.73,76.74,37498.0,66.2169,66.2514,66.1651,66.1738,37498.0
2017-06-27 13:35:00,76.73,76.8,76.55,76.6,116379.0,66.1651,66.2255,66.0099,66.053,116379.0
2017-06-27 13:40:00,76.6,76.64,76.54,76.58,50963.0,66.053,66.0875,66.0013,66.0358,50963.0
2017-06-27 13:45:00,76.58,76.62,76.54,76.61,101276.0,66.0358,66.0703,66.0013,66.0617,101276.0
2017-06-27 13:50:00,76.61,76.7,76.6,76.63,73128.0,66.0617,66.1393,66.053,66.0789,73128.0
2017-06-27 13:55:00,76.62,76.63,76.57,76.59,51859.0,66.0703,66.0789,66.0272,66.0444,51859.0
2017-06-27 14:00:00,76.6,76.61,76.54,76.56,47900.0,66.053,66.0617,66.0013,66.0185,47900.0
2017-06-27 14:05:00,76.56,76.59,76.49,76.52,59953.0,66.0185,66.0444,65.9582,65.984,59953.0
2017-06-27 14:10:00,76.51,76.54,76.45,76.48,44375.0,65.9754,66.0013,65.9237,65.9496,44375.0
2017-06-27 14:15:00,76.48,76.61,76.47,76.57,45458.0,65.9496,66.0617,65.9409,66.0272,45458.0
2017-06-27 14:20:00,76.57,76.57,76.5,76.52,43134.0,66.0272,66.0272,65.9668,65.984,43134.0
2017-06-27 14:25:00,76.52,76.61,76.51,76.58,68253.0,65.984,66.0617,65.9754,66.0358,68253.0
2017-06-27 14:30:00,76.58,76.59,76.52,76.55,56407.0,66.0358,66.0444,65.984,66.0099,56407.0
2017-06-27 14:35:00,76.55,76.56,76.48,76.5,57060.0,66.0099,66.0185,65.9496,65.9668,57060.0
2017-06-27 14:40:00,76.5,76.51,76.42,76.43,65826.0,65.9668,65.9754,65.8978,65.9064,65826.0
2017-06-27 14:45:00,76.43,76.51,76.42,76.49,41534.0,65.9064,65.9754,65.8978,65.9582,41534.0
2017-06-27 14:50:00,76.49,76.55,76.48,76.48,54806.0,65.9582,66.0099,65.9496,65.9496,54806.0
2017-06-27 14:55:00,76.47,76.5,76.44,76.45,45888.0,65.9409,65.9668,65.9151,65.9237,45888.0
2017-06-27 15:00:00,76.45,76.52,76.43,76.48,44757.0,65.9237,65.984,65.9064,65.9496,44757.0
2017-06-27 15:05:00,76.49,76.49,76.4,76.46,63485.0,65.9582,65.9582,65.8806,65.9323,63485.0
2017-06-27 15:10:00,76.45,76.49,76.4,76.48,46889.0,65.9237,65.9582,65.8806,65.9496,46889.0
2017-06-27 15:15:00,76.48,76.51,76.45,76.47,48924.0,65.9496,65.9754,65.9237,65.9409,48924.0
2017-06-27 15:20:00,76.47,76.52,76.43,76.47,42035.0,65.9409,65.984,65.9064,65.9409,42035.0
2017-06-27 15:25:00,76.47,76.48,76.4,76.41,56105.0,65.9409,65.9496,65.8806,65.8892,56105.0
2017-06-27 15:30:00,76.41,76.45,76.35,76.36,83123.0,65.8892,65.9237,65.8375,65.8461,83123.0
2017-06-27 15:35:00,76.36,76.43,76.34,76.41,79361.0,65.8461,65.9064,65.8288,65.8892,79361.0
2017-06-27 15:40:00,76.41,76.44,76.33,76.39,100248.0,65.8892,65.9151,65.8202,65.8719,100248.0
2017-06-27 15:45:00,76.38,76.44,76.37,76.41,115865.0,65.8633,65.9151,65.8547,65.8892,115865.0
2017-06-27 15:50:00,76.4,76.42,76.32,76.4,186857.0,65.8806,65.8978,65.8116,65.8806,186857.0
2017-06-27 15:55:00,76.4,76.42,76.34,76.34,296891.0,65.8806,65.8978,65.8288,65.8288,296891.0
2017-06-28 09:30:00,76.63,77.11,76.62,77.01,75123.0,66.0789,66.4928,66.0703,66.4066,75123.0
2017-06-28 09:35:00,76.96,77.02,76.79,76.83,55103.0,66.3635,66.4152,66.2169,66.2514,55103.0
2017-06-28 09:40:00,76.84,76.93,76.71,76.89,52170.0,66.26,66.3376,66.1479,66.3031,52170.0
2017-06-28 09:45:00,76.9,76.91,76.56,76.56,84043.0,66.3117,66.3204,66.0185,66.0185,84043.0
2017-06-28 09:50:00,76.56,76.64,76.52,76.56,55970.0,66.0185,66.0875,65.984,66.0185,55970.0
2017-06-28 09:55:00,76.57,76.62,76.55,76.62,79837.0,66.0272,66.0703,66.0099,66.0703,79837.0
2017-06-28 10:00:00,76.62,76.74,76.61,76.74,85878.0,66.0703,66.1738,66.0617,66.1738,85878.0
2017-06-28 10:05:00,76.74,77.01,76.73,76.98,86197.0,66.1738,66.4066,66.1651,66.3807,86197.0
2017-06-28 10:10:00,76.98,77.01,76.88,76.88,64107.0,66.3807,66.4066,66.2945,66.2945,64107.0
2017-06-28 10:15:00,76.88,77.05,76.86,77.05,37200.0,66.2945,66.4411,66.2772,66.4411,37200.0
2017-06-28 10:20:00,77.06,77.07,76.89,76.89,38601.0,66.4497,66.4583,66.3031,66.3031,38601.0
2017-06-28 10:25:00,76.89,76.98,76.89,76.93,31882.0,66.3031,66.3807,66.3031,66.3376,31882.0
2017-06-28 10:30:00,76.94,76.98,76.9,76.96,57392.0,66.3462,66.3807,66.3117,66.3635,57392.0
2017-06-28 10:35:00,76.97,77.0,76.85,76.99,75168.0,66.3721,66.398,66.2686,66.3893,75168.0
2017-06-28 10:40:00,77.0,77.09,76.94,77.08,67938.0,66.398,66.4756,66.3462,66.4669,67938.0
2017-06-28 10:45:00,77.07,77.08,76.97,77.02,36863.0,66.4583,66.4669,66.3721,66.4152,36863.0
2017-06-28 10:50:00,77.03,77.11,76.99,77.1,40150.0,66.4238,66.4928,66.3893,66.4842,40150.0
2017-06-28 10:55:00,77.11,77.13,77.06,77.09,64141.0,66.4928,66.5101,66.4497,66.4756,64141.0
2017-06-28 11:00:00,77.09,77.11,77.04,77.07,62143.0,66.4756,66.4928,66.4325,66.4583,62143.0
2017-06-28 11:05:00,77.08,77.1,77.06,77.08,53558.0,66.4669,66.4842,66.4497,66.4669,53558.0
2017-06-28 11:10:00,77.08,77.16,77.08,77.15,48245.0,66.4669,66.5359,66.4669,66.5273,48245.0
2017-06-28 11:15:00,77.15,77.17,77.09,77.12,41149.0,66.5273,66.5446,66.4756,66.5014,41149.0
2017-06-28 11:20:00,77.11,77.13,77.08,77.09,25876.0,66.4928,66.5101,66.4669,66.4756,25876.0
2017-06-28 11:25:00,77.09,77.1,76.98,76.99,35955.0,66.4756,66.4842,66.3807,66.3893,35955.0
2017-06-28 11:30:00,77.0,77.02,76.95,76.99,27627.0,66.398,66.4152,66.3548,66.3893,27627.0
2017-06-28 11:35:00,76.99,77.01,76.97,77.01,27800.0,66.3893,66.4066,66.3721,66.4066,27800.0
2017-06-28 11:40:00,77.01,77.01,76.89,76.91,19576.0,66.4066,66.4066,66.3031,66.3204,19576.0
2017-06-28 11:45:00,76.9,76.9,76.87,76.9,33641.0,66.3117,66.3117,66.2859,66.3117,33641.0
2017-06-28 11:50:00,76.9,77.05,76.89,77.02,37814.0,66.3117,66.4411,66.3031,66.4152,37814.0
2017-06-28 11:55:00,77.02,77.03,76.97,77.0,24416.0,66.4152,66.4238,66.3721,66.398,24416.0
2017-06-28 12:00:00,77.0,77.0,76.92,76.92,15195.0,66.398,66.398,66.329,66.329,15195.0
2017-06-28 12:05:00,76.92,76.96,76.9,76.92,30034.0,66.329,66.3635,66.3117,66.329,30034.0
2017-06-28 12:10:00,76.92,76.94,76.84,76.92,28887.0,66.329,66.3462,66.26,66.329,28887.0
2017-06-28 12:15:00,76.92,76.94,76.88,76.92,28088.0,66.329,66.3462,66.2945,66.329,28088.0
2017-06-28 12:20:00,76.92,76.94,76.83,76.83,22242.0,66.329,66.3462,66.2514,66.2514,22242.0
2017-06-28 12:25:00,76.83,76.9,76.82,76.9,30428.0,66.2514,66.3117,66.2427,66.3117,30428.0
2017-06-28 12:30:00,76.89,76.95,76.89,76.95,18225.0,66.3031,66.3548,66.3031,66.3548,18225.0
2017-06-28 12:35:00,76.95,76.95,76.87,76.94,39311.0,66.3548,66.3548,66.2859,66.3462,39311.0
2017-06-28 12:40:00,76.94,76.95,76.89,76.93,19114.0,66.3462,66.3548,66.3031,66.3376,19114.0
2017-06-28 12:45:00,76.93,76.98,76.92,76.95,34169.0,66.3376,66.3807,66.329,66.3548,34169.0
2017-06-28 12:50:00,76.95,76.95,76.83,76.86,26774.0,66.3548,66.3548,66.2514,66.2772,26774.0
2017-06-28 12:55:00,76.86,76.91,76.86,76.86,18423.0,66.2772,66.3204,66.2772,66.2772,18423.0
2017-06-28 13:00:00,76.86,76.91,76.83,76.84,20522.0,66.2772,66.3204,66.2514,66.26,20522.0
2017-06-28 13:05:00,76.84,76.9,76.84,76.87,17346.0,66.26,66.3117,66.26,66.2859,17346.0
2017-06-28 13:10:00,76.86,76.89,76.83,76.86,25695.0,66.2772,66.3031,66.2514,66.2772,25695.0
2017-06-28 13:15:00,76.86,76.9,76.86,76.89,18163.0,66.2772,66.3117,66.2772,66.3031,18163.0
2017-06-28 13:20:00,76.89,76.89,76.86,76.89,31540.0,66.3031,66.3031,66.2772,66.3031,31540.0
2017-06-28 13:25:00,76.9,76.92,76.88,76.91,22680.0,66.3117,66.329,66.2945,66.3204,22680.0
2017-06-28 13:30:00,76.9,76.92,76.88,76.9,16164.0,66.3117,66.329,66.2945,66.3117,16164.0
2017-06-28 13:35:00,76.89,76.95,76.86,76.95,30395.0,66.3031,66.3548,66.2772,66.3548,30395.0
2017-06-28 13:40:00,76.94,76.95,76.91,76.93,20490.0,66.3462,66.3548,66.3204,66.3376,20490.0
2017-06-28 13:45:00,76.93,76.94,76.89,76.89,21623.0,66.3376,66.3462,66.3031,66.3031,21623.0
2017-06-28 13:50:00,76.89,76.91,76.86,76.9,29127.0,66.3031,66.3204,66.2772,66.3117,29127.0
2017-06-28 13:55:00,76.9,76.91,76.86,76.87,36656.0,66.3117,66.3204,66.2772,66.2859,36656.0
2017-06-28 14:00:00,76.87,76.9,76.86,76.87,24718.0,66.2859,66.3117,66.2772,66.2859,24718.0
2017-06-28 14:05:00,76.87,76.9,76.86,76.9,37385.0,66.2859,66.3117,66.2772,66.3117,37385.0
2017-06-28 14:10:00,76.9,76.92,76.89,76.92,31774.0,66.3117,66.329,66.3031,66.329,31774.0
2017-06-28 14:15:00,76.92,76.92,76.89,76.92,29375.0,66.329,66.329,66.3031,66.329,29375.0
2017-06-28 14:20:00,76.91,76.95,76.9,76.92,33672.0,66.3204,66.3548,66.3117,66.329,33672.0
2017-06-28 14:25:00,76.91,76.93,76.9,76.92,38609.0,66.3204,66.3376,66.3117,66.329,38609.0
2017-06-28 14:30:00,76.92,76.95,76.92,76.95,28549.0,66.329,66.3548,66.329,66.3548,28549.0
2017-06-28 14:35:00,76.95,76.96,76.93,76.95,29196.0,66.3548,66.3635,66.3376,66.3548,29196.0
2017-06-28 14:40:00,76.95,76.96,76.93,76.95,38634.0,66.3548,66.3635,66.3376,66.3548,38634.0
2017-06-28 14:45:00,76.95,77.0,76.94,76.99,42882.0,66.3548,66.398,66.3462,66.3893,42882.0
2017-06-28 14:50:00,76.99,77.05,76.98,77.03,31382.0,66.3893,66.4411,66.3807,66.4238,31382.0
2017-06-28 14:55:00,77.03,77.07,77.03,77.06,23436.0,66.4238,66.4583,66.4238,66.4497,23436.0
2017-06-28 15:00:00,77.06,77.14,77.04,77.13,44865.0,66.4497,66.5187,66.4325,66.5101,44865.0
2017-06-28 15:05:00,77.13,77.22,77.12,77.21,68513.0,66.5101,66.5877,66.5014,66.579,68513.0
2017-06-28 15:10:00,77.21,77.21,77.14,77.15,37822.0,66.579,66.579,66.5187,66.5273,37822.0
2017-06-28 15:15:00,77.15,77.16,77.09,77.1,38534.0,66.5273,66.5359,66.4756,66.4842,38534.0
2017-06-28 15:20:00,77.1,77.12,77.0,77.05,37874.0,66.4842,66.5014,66.398,66.4411,37874.0
2017-06-28 15:25:00,77.04,77.08,77.03,77.05,60823.0,66.4325,66.4669,66.4238,66.4411,60823.0
2017-06-28 15:30:00,77.05,77.09,77.02,77.05,56969.0,66.4411,66.4756,66.4152,66.4411,56969.0
2017-06-28 15:35:00,77.06,77.08,77.02,77.02,60114.0,66.4497,66.4669,66.4152,66.4152,60114.0
2017-06-28 15:40:00,77.02,77.05,76.96,77.01,88555.0,66.4152,66.4411,66.3635,66.4066,88555.0
2017-06-28 15:45:00,77.01,77.06,76.99,77.06,91814.0,66.4066,66.4497,66.3893,66.4497,91814.0
2017-06-28 15:50:00,77.06,77.08,77.05,77.06,106306.0,66.4497,66.4669,66.4411,66.4497,106306.0
2017-06-28 15:55:00,77.07,77.08,76.96,76.99,238654.0,66.4583,66.4669,66.3635,66.3893,238654.0
2017-06-29 09:30:00,77.1,77.17,76.96,77.12,76885.0,66.4842,66.5446,66.3635,66.5014,76885.0
2017-06-29 09:35:00,77.12,77.16,76.96,76.98,30860.0,66.5014,66.5359,66.3635,66.3807,30860.0
2017-06-29 09:40:00,76.98,77.05,76.91,76.92,23995.0,66.3807,66.4411,66.3204,66.329,23995.0
2017-06-29 09:45:00,76.9,77.12,76.86,77.07,59933.0,66.3117,66.5014,66.2772,66.4583,59933.0
2017-06-29 09:50:00,77.09,77.13,77.02,77.09,50436.0,66.4756,66.5101,66.4152,66.4756,50436.0
2017-06-29 09:55:00,77.1,77.19,77.1,77.13,38179.0,66.4842,66.5618,66.4842,66.5101,38179.0
2017-06-29 10:00:00,77.11,77.13,77.06,77.07,40831.0,66.4928,66.5101,66.4497,66.4583,40831.0
2017-06-29 10:05:00,77.07,77.08,76.97,77.07,31599.0,66.4583,66.4669,66.3721,66.4583,31599.0
2017-06-29 10:10:00,77.06,77.1,76.95,76.97,27138.0,66.4497,66.4842,66.3548,66.3721,27138.0
2017-06-29 10:15:00,76.97,76.99,76.89,76.96,48177.0,66.3721,66.3893,66.3031,66.3635,48177.0
2017-06-29 10:20:00,76.96,76.96,76.87,76.89,34216.0,66.3635,66.3635,66.2859,66.3031,34216.0
2017-06-29 10:25:00,76.89,76.96,76.83,76.96,52813.0,66.3031,66.3635,66.2514,66.3635,52813.0
2017-06-29 10:30:00,76.96,76.97,76.91,76.95,45141.0,66.3635,66.3721,66.3204,66.3548,45141.0
2017-06-29 10:35:00,76.95,77.02,76.92,77.01,36371.0,66.3548,66.4152,66.329,66.4066,36371.0
2017-06-29 10:40:00,77.01,77.11,76.98,77.1,29674.0,66.4066,66.4928,66.3807,66.4842,29674.0
2017-06-29 10:45:00,77.11,77.16,77.08,77.11,32198.0,66.4928,66.5359,66.4669,66.4928,32198.0
2017-06-29 10:50:00,77.1,77.1,77.02,77.03,28195.0,66.4842,66.4842,66.4152,66.4238,28195.0
2017-06-29 10:55:00,77.03,77.04,77.0,77.02,37192.0,66.4238,66.4325,66.398,66.4152,37192.0
2017-06-29 11:00:00,77.02,77.13,76.97,77.13,63947.0,66.4152,66.5101,66.3721,66.5101,63947.0
2017-06-29 11:05:00,77.13,77.17,77.03,77.07,31005.0,66.5101,66.5446,66.4238,66.4583,31005.0
2017-06-29 11:10:00,77.07,77.08,76.93,77.04,29887.0,66.4583,66.4669,66.3376,66.4325,29887.0
2017-06-29 11:15:00,77.03,77.07,76.99,77.03,31532.0,66.4238,66.4583,66.3893,66.4238,31532.0
2017-06-29 11:20:00,77.04,77.11,77.0,77.03,28705.0,66.4325,66.4928,66.398,66.4238,28705.0
2017-06-29 11:25:00,77.03,77.04,76.93,76.98,35204.0,66.4238,66.4325,66.3376,66.3807,35204.0
2017-06-29 11:30:00,76.98,77.05,76.89,77.04,104720.0,66.3807,66.4411,66.3031,66.4325,104720.0
2017-06-29 11:35:00,77.05,77.06,76.97,76.97,44037.0,66.4411,66.4497,66.3721,66.3721,44037.0
2017-06-29 11:40:00,76.97,77.03,76.94,77.02,36171.0,66.3721,66.4238,66.3462,66.4152,36171.0
2017-06-29 11:45:00,77.02,77.03,76.98,77.0,32182.0,66.4152,66.4238,66.3807,66.398,32182.0
2017-06-29 11:50:00,76.99,77.0,76.89,76.9,61559.0,66.3893,66.398,66.3031,66.3117,61559.0
2017-06-29 11:55:00,76.9,76.9,76.82,76.83,45488.0,66.3117,66.3117,66.2427,66.2514,45488.0
2017-06-29 12:00:00,76.84,76.88,76.74,76.84,43752.0,66.26,66.2945,66.1738,66.26,43752.0
2017-06-29 12:05:00,76.83,76.87,76.78,76.81,34196.0,66.2514,66.2859,66.2083,66.2341,34196.0
2017-06-29 12:10:00,76.81,76.87,76.81,76.84,20991.0,66.2341,66.2859,66.2341,66.26,20991.0
2017-06-29 12:15:00,76.84,76.85,76.74,76.78,53801.0,66.26,66.2686,66.1738,66.2083,53801.0
2017-06-29 12:20:00,76.78,76.79,76.75,76.77,16449.0,66.2083,66.2169,66.1824,66.1996,16449.0
2017-06-29 12:25:00,76.76,76.76,76.62,76.67,21026.0,66.191,66.191,66.0703,66.1134,21026.0
2017-06-29 12:30:00,76.66,76.7,76.56,76.57,31704.0,66.1048,66.1393,66.0185,66.0272,31704.0
2017-06-29 12:35:00,76.57,76.71,76.57,76.64,35341.0,66.0272,66.1479,66.0272,66.0875,35341.0
2017-06-29 12:40:00,76.65,76.68,76.59,76.67,18038.0,66.0961,66.122,66.0444,66.1134,18038.0
2017-06-29 12:45:00,76.67,76.67,76.59,76.61,24748.0,66.1134,66.1134,66.0444,66.0617,24748.0
2017-06-29 12:50:00,76.6,76.65,76.59,76.63,13517.0,66.053,66.0961,66.0444,66.0789,13517.0
2017-06-29 12:55:00,76.64,76.65,76.57,76.57,30818.0,66.0875,66.0961,66.0272,66.0272,30818.0
2017-06-29 13:00:00,76.57,76.65,76.57,76.58,24562.0,66.0272,66.0961,66.0272,66.0358,24562.0
2017-06-29 13:05:00,76.58,76.58,76.44,76.45,34050.0,66.0358,66.0358,65.9151,65.9237,34050.0
2017-06-29 13:10:00,76.46,76.47,76.33,76.35,32002.0,65.9323,65.9409,65.8202,65.8375,32002.0
2017-06-29 13:15:00,76.36,76.42,76.35,76.39,20644.0,65.8461,65.8978,65.8375,65.8719,20644.0
2017-06-29 13:20:00,76.38,76.39,76.31,76.32,23872.0,65.8633,65.8719,65.803,65.8116,23872.0
2017-06-29 13:25:00,76.32,76.32,76.16,76.2,41962.0,65.8116,65.8116,65.6736,65.7081,41962.0
2017-06-29 13:30:00,76.21,76.51,76.21,76.51,73347.0,65.7167,65.9754,65.7167,65.9754,73347.0
2017-06-29 13:35:00,76.5,76.5,76.38,76.42,35779.0,65.9668,65.9668,65.8633,65.8978,35779.0
2017-06-29 13:40:00,76.42,76.48,76.37,76.38,18519.0,65.8978,65.9496,65.8547,65.8633,18519.0
2017-06-29 13:45:00,76.38,76.54,76.38,76.53,20178.0,65.8633,66.0013,65.8633,65.9927,20178.0
2017-06-29 13:50:00,76.53,76.57,76.5,76.54,40451.0,65.9927,66.0272,65.9668,66.0013,40451.0
2017-06-29 13:55:00,76.55,76.6,76.51,76.53,19478.0,66.0099,66.053,65.9754,65.9927,19478.0
2017-06-29 14:00:00,76.53,76.54,76.41,76.46,25355.0,65.9927,66.0013,65.8892,65.9323,25355.0
2017-06-29 14:05:00,76.45,76.54,76.44,76.46,97805.0,65.9237,66.0013,65.9151,65.9323,97805.0
2017-06-29 14:10:00,76.46,76.52,76.44,76.5,32713.0,65.9323,65.984,65.9151,65.9668,32713.0
2017-06-29 14:15:00,76.5,76.54,76.46,76.48,48933.0,65.9668,66.0013,65.9323,65.9496,48933.0
2017-06-29 14:20:00,76.48,76.53,76.44,76.5,30385.0,65.9496,65.9927,65.9151,65.9668,30385.0
2017-06-29 14:25:00,76.5,76.55,76.49,76.53,44373.0,65.9668,66.0099,65.9582,65.9927,44373.0
2017-06-29 14:30:00,76.53,76.56,76.48,76.53,26355.0,65.9927,66.0185,65.9496,65.9927,26355.0
2017-06-29 14:35:00,76.53,76.61,76.52,76.6,20956.0,65.9927,66.0617,65.984,66.053,20956.0
2017-06-29 14:40:00,76.61,76.68,76.57,76.65,115598.0,66.0617,66.122,66.0272,66.0961,115598.0
2017-06-29 14:45:00,76.66,76.75,76.65,76.7,53070.0,66.1048,66.1824,66.0961,66.1393,53070.0
2017-06-29 14:50:00,76.7,76.74,76.62,76.7,66181.0,66.1393,66.1738,66.0703,66.1393,66181.0
2017-06-29 14:55:00,76.7,76.7,76.59,76.62,50334.0,66.1393,66.1393,66.0444,66.0703,50334.0
2017-06-29 15:00:00,76.62,76.73,76.6,76.65,35154.0,66.0703,66.1651,66.053,66.0961,35154.0
2017-06-29 15:05:00,76.65,76.68,76.64,76.66,30924.0,66.0961,66.122,66.0875,66.1048,30924.0
2017-06-29 15:10:00,76.66,76.66,76.55,76.55,36075.0,66.1048,66.1048,66.0099,66.0099,36075.0
2017-06-29 15:15:00,76.57,76.65,76.57,76.64,30565.0,66.0272,66.0961,66.0272,66.0875,30565.0
2017-06-29 15:20:00,76.64,76.65,76.6,76.6,25198.0,66.0875,66.0961,66.053,66.053,25198.0
2017-06-29 15:25:00,76.61,76.62,76.49,76.55,37831.0,66.0617,66.0703,65.9582,66.0099,37831.0
2017-06-29 15:30:00,76.56,76.67,76.55,76.65,33564.0,66.0185,66.1134,66.0099,66.0961,33564.0
2017-06-29 15:35:00,76.65,76.66,76.6,76.66,49685.0,66.0961,66.1048,66.053,66.1048,49685.0
2017-06-29 15:40:00,76.65,76.66,76.56,76.58,65112.0,66.0961,66.1048,66.0185,66.0358,65112.0
2017-06-29 15:45:00,76.59,76.64,76.57,76.63,76119.0,66.0444,66.0875,66.0272,66.0789,76119.0
2017-06-29 15:50:00,76.62,76.68,76.6,76.61,87855.0,66.0703,66.122,66.053,66.0617,87855.0
2017-06-29 15:55:00,76.61,76.66,76.58,76.6,151408.0,66.0617,66.1048,66.0358,66.053,151408.0
2017-06-30 09:30:00,76.53,76.92,76.53,76.65,66476.0,65.9927,66.329,65.9927,66.0961,66476.0
2017-06-30 09:35:00,76.65,76.97,76.65,76.91,65499.0,66.0961,66.3721,66.0961,66.3204,65499.0
2017-06-30 09:40:00,76.91,76.92,76.72,76.89,32048.0,66.3204,66.329,66.1565,66.3031,32048.0
2017-06-30 09:45:00,76.9,76.93,76.86,76.92,57414.0,66.3117,66.3376,66.2772,66.329,57414.0
2017-06-30 09:50:00,76.93,77.09,76.93,77.0,58263.0,66.3376,66.4756,66.3376,66.398,58263.0
2017-06-30 09:55:00,77.0,77.02,76.85,77.0,45214.0,66.398,66.4152,66.2686,66.398,45214.0
2017-06-30 10:00:00,77.01,77.01,76.9,76.9,56209.0,66.4066,66.4066,66.3117,66.3117,56209.0
2017-06-30 10:05:00,76.91,77.01,76.88,76.98,51026.0,66.3204,66.4066,66.2945,66.3807,51026.0
2017-06-30 10:10:00,76.99,77.06,76.96,76.98,115929.0,66.3893,66.4497,66.3635,66.3807,115929.0
2017-06-30 10:15:00,76.99,77.16,76.95,77.16,102685.0,66.3893,66.5359,66.3548,66.5359,102685.0
2017-06-30 10:20:00,77.16,77.19,77.07,77.08,41450.0,66.5359,66.5618,66.4583,66.4669,41450.0
2017-06-30 10:25:00,77.08,77.16,77.08,77.16,44769.0,66.4669,66.5359,66.4669,66.5359,44769.0
2017-06-30 10:30:00,77.16,77.17,77.12,77.17,30101.0,66.5359,66.5446,66.5014,66.5446,30101.0
2017-06-30 10:35:00,77.18,77.3,77.16,77.26,92681.0,66.5532,66.6567,66.5359,66.6222,92681.0
2017-06-30 10:40:00,77.26,77.31,77.23,77.28,37397.0,66.6222,66.6653,66.5963,66.6394,37397.0
2017-06-30 10:45:00,77.28,77.3,77.25,77.3,39532.0,66.6394,66.6567,66.6135,66.6567,39532.0
2017-06-30 10:50:00,77.29,77.33,77.27,77.31,38844.0,66.648,66.6825,66.6308,66.6653,38844.0
2017-06-30 10:55:00,77.3,77.37,77.29,77.32,33459.0,66.6567,66.717,66.648,66.6739,33459.0
2017-06-30 11:00:00,77.33,77.4,77.32,77.37,24917.0,66.6825,66.7429,66.6739,66.717,24917.0
2017-06-30 11:05:00,77.38,77.49,77.37,77.46,76191.0,66.7256,66.8205,66.717,66.7946,76191.0
2017-06-30 11:10:00,77.45,77.54,77.41,77.51,41355.0,66.786,66.8636,66.7515,66.8377,41355.0
2017-06-30 11:15:00,77.5,77.54,77.49,77.52,41982.0,66.8291,66.8636,66.8205,66.8464,41982.0
2017-06-30 11:20:00,77.52,77.59,77.51,77.58,42734.0,66.8464,66.9067,66.8377,66.8981,42734.0
2017-06-30 11:25:00,77.58,77.68,77.58,77.66,65953.0,66.8981,66.9843,66.8981,66.9671,65953.0
2017-06-30 11:30:00,77.66,77.74,77.64,77.73,57708.0,66.9671,67.0361,66.9498,67.0274,57708.0
2017-06-30 11:35:00,77.74,77.8,77.73,77.79,41859.0,67.0361,67.0878,67.0274,67.0792,41859.0
2017-06-30 11:40:00,77.78,77.85,77.77,77.83,50118.0,67.0706,67.1309,67.0619,67.1137,50118.0
2017-06-30 11:45:00,77.83,77.83,77.73,77.74,46598.0,67.1137,67.1137,67.0274,67.0361,46598.0
2017-06-30 11:50:00,77.75,77.75,77.66,77.74,35858.0,67.0447,67.0447,66.9671,67.0361,35858.0
2017-06-30 11:55:00,77.75,77.78,77.64,77.68,27371.0,67.0447,67.0706,66.9498,66.9843,27371.0
2017-06-30 12:00:00,77.68,77.74,77.67,77.74,94586.0,66.9843,67.0361,66.9757,67.0361,94586.0
2017-06-30 12:05:00,77.74,77.74,77.7,77.72,16289.0,67.0361,67.0361,67.0016,67.0188,16289.0
2017-06-30 12:10:00,77.73,77.94,77.72,77.93,54726.0,67.0274,67.2085,67.0188,67.1999,54726.0
2017-06-30 12:15:00,77.93,77.94,77.86,77.86,36248.0,67.1999,67.2085,67.1395,67.1395,36248.0
2017-06-30 12:20:00,77.86,77.86,77.68,77.7,28676.0,67.1395,67.1395,66.9843,67.0016,28676.0
2017-06-30 12:25:00,77.7,77.73,77.68,77.7,20088.0,67.0016,67.0274,66.9843,67.0016,20088.0
2017-06-30 12:30:00,77.7,77.78,77.7,77.73,36455.0,67.0016,67.0706,67.0016,67.0274,36455.0
2017-06-30 12:35:00,77.73,77.76,77.71,77.71,18746.0,67.0274,67.0533,67.0102,67.0102,18746.0
2017-06-30 12:40:00,77.72,77.76,77.65,77.66,117250.0,67.0188,67.0533,66.9585,66.9671,117250.0
2017-06-30 12:45:00,77.65,77.66,77.56,77.57,27302.0,66.9585,66.9671,66.8809,66.8895,27302.0
2017-06-30 12:50:00,77.57,77.63,77.56,77.6,25892.0,66.8895,66.9412,66.8809,66.9153,25892.0
2017-06-30 12:55:00,77.59,77.6,77.49,77.51,19296.0,66.9067,66.9153,66.8205,66.8377,19296.0
2017-06-30 13:00:00,77.51,77.61,77.51,77.61,17932.0,66.8377,66.924,66.8377,66.924,17932.0
2017-06-30 13:05:00,77.61,77.61,77.57,77.6,24160.0,66.924,66.924,66.8895,66.9153,24160.0
2017-06-30 13:10:00,77.61,77.66,77.6,77.62,15263.0,66.924,66.9671,66.9153,66.9326,15263.0
2017-06-30 13:15:00,77.63,77.63,77.58,77.58,13545.0,66.9412,66.9412,66.8981,66.8981,13545.0
2017-06-30 13:20:00,77.58,77.61,77.58,77.59,10000.0,66.8981,66.924,66.8981,66.9067,10000.0
2017-06-30 13:25:00,77.59,77.59,77.53,77.54,19496.0,66.9067,66.9067,66.855,66.8636,19496.0
2017-06-30 13:30:00,77.53,77.57,77.49,77.55,52471.0,66.855,66.8895,66.8205,66.8722,52471.0
2017-06-30 13:35:00,77.55,77.63,77.54,77.62,62963.0,66.8722,66.9412,66.8636,66.9326,62963.0
2017-06-30 13:40:00,77.61,77.61,77.55,77.61,33164.0,66.924,66.924,66.8722,66.924,33164.0
2017-06-30 13:45:00,77.61,77.62,77.58,77.6,12725.0,66.924,66.9326,66.8981,66.9153,12725.0
2017-06-30 13:50:00,77.61,77.62,77.55,77.55,15121.0,66.924,66.9326,66.8722,66.8722,15121.0
2017-06-30 13:55:00,77.55,77.58,77.52,77.55,17132.0,66.8722,66.8981,66.8464,66.8722,17132.0
2017-06-30 14:00:00,77.55,77.57,77.52,77.53,12544.0,66.8722,66.8895,66.8464,66.855,12544.0
2017-06-30 14:05:00,77.54,77.55,77.51,77.53,29927.0,66.8636,66.8722,66.8377,66.855,29927.0
2017-06-30 14:10:00,77.54,77.6,77.53,77.6,21553.0,66.8636,66.9153,66.855,66.9153,21553.0
2017-06-30 14:15:00,77.59,77.62,77.57,77.62,20082.0,66.9067,66.9326,66.8895,66.9326,20082.0
2017-06-30 14:20:00,77.62,77.62,77.56,77.62,32143.0,66.9326,66.9326,66.8809,66.9326,32143.0
2017-06-30 14:25:00,77.62,77.69,77.62,77.65,48608.0,66.9326,66.993,66.9326,66.9585,48608.0
2017-06-30 14:30:00,77.66,77.67,77.63,77.63,13389.0,66.9671,66.9757,66.9412,66.9412,13389.0
2017-06-30 14:35:00,77.64,77.67,77.61,77.66,24570.0,66.9498,66.9757,66.924,66.9671,24570.0
2017-06-30 14:40:00,77.65,77.68,77.62,77.67,24212.0,66.9585,66.9843,66.9326,66.9757,24212.0
2017-06-30 14:45:00,77.66,77.71,77.66,77.7,36055.0,66.9671,67.0102,66.9671,67.0016,36055.0
2017-06-30 14:50:00,77.7,77.71,77.64,77.66,68870.0,67.0016,67.0102,66.9498,66.9671,68870.0
2017-06-30 14:55:00,77.67,77.71,77.66,77.67,43168.0,66.9757,67.0102,66.9671,66.9757,43168.0
2017-06-30 15:00:00,77.69,77.74,77.67,77.73,41201.0,66.993,67.0361,66.9757,67.0274,41201.0
2017-06-30 15:05:00,77.73,77.76,77.72,77.73,26464.0,67.0274,67.0533,67.0188,67.0274,26464.0
2017-06-30 15:10:00,77.73,77.73,77.68,77.7,23788.0,67.0274,67.0274,66.9843,67.0016,23788.0
2017-06-30 15:15:00,77.7,77.75,77.7,77.73,44505.0,67.0016,67.0447,67.0016,67.0274,44505.0
2017-06-30 15:20:00,77.74,77.76,77.71,77.74,57403.0,67.0361,67.0533,67.0102,67.0361,57403.0
2017-06-30 15:25:00,77.74,77.77,77.73,77.77,46992.0,67.0361,67.0619,67.0274,67.0619,46992.0
2017-06-30 15:30:00,77.77,77.78,77.71,77.72,83823.0,67.0619,67.0706,67.0102,67.0188,83823.0
2017-06-30 15:35:00,77.72,77.77,77.71,77.76,45031.0,67.0188,67.0619,67.0102,67.0533,45031.0
2017-06-30 15:40:00,77.76,77.76,77.71,77.76,69823.0,67.0533,67.0533,67.0102,67.0533,69823.0
2017-06-30 15:45:00,77.76,77.87,77.75,77.87,151653.0,67.0533,67.1482,67.0447,67.1482,151653.0
2017-06-30 15:50:00,77.86,77.87,77.74,77.74,125411.0,67.1395,67.1482,67.0361,67.0361,125411.0
2017-06-30 15:55:00,77.75,77.75,77.52,77.53,303762.0,67.0447,67.0447,66.8464,66.855,303762.0
2017-07-03 09:30:00,78.0,78.31,77.99,78.25,178026.0,67.2603,67.5276,67.2516,67.4758,178026.0
2017-07-03 09:35:00,78.29,78.29,78.0,78.2,35256.0,67.5103,67.5103,67.2603,67.4327,35256.0
2017-07-03 09:40:00,78.23,78.33,78.14,78.14,29101.0,67.4586,67.5448,67.381,67.381,29101.0
2017-07-03 09:45:00,78.13,78.32,78.1,78.19,51943.0,67.3724,67.5362,67.3465,67.4241,51943.0
2017-07-03 09:50:00,78.18,78.24,78.1,78.23,47043.0,67.4155,67.4672,67.3465,67.4586,47043.0
2017-07-03 09:55:00,78.24,78.33,78.23,78.3,65688.0,67.4672,67.5448,67.4586,67.519,65688.0
2017-07-03 10:00:00,78.31,78.34,78.24,78.31,56516.0,67.5276,67.5535,67.4672,67.5276,56516.0
2017-07-03 10:05:00,78.3,78.31,78.19,78.2,56033.0,67.519,67.5276,67.4241,67.4327,56033.0
2017-07-03 10:10:00,78.2,78.24,78.14,78.19,41765.0,67.4327,67.4672,67.381,67.4241,41765.0
2017-07-03 10:15:00,78.19,78.24,78.18,78.21,39220.0,67.4241,67.4672,67.4155,67.4414,39220.0
2017-07-03 10:20:00,78.2,78.26,78.2,78.24,36921.0,67.4327,67.4845,67.4327,67.4672,36921.0
2017-07-03 10:25:00,78.24,78.31,78.24,78.26,42502.0,67.4672,67.5276,67.4672,67.4845,42502.0
2017-07-03 10:30:00,78.26,78.36,78.25,78.3,50432.0,67.4845,67.5707,67.4758,67.519,50432.0
2017-07-03 10:35:00,78.31,78.36,78.3,78.36,38907.0,67.5276,67.5707,67.519,67.5707,38907.0
2017-07-03 10:40:00,78.36,78.42,78.36,78.37,29249.0,67.5707,67.6224,67.5707,67.5793,29249.0
2017-07-03 10:45:00,78.36,78.39,78.33,78.33,20362.0,67.5707,67.5966,67.5448,67.5448,20362.0
2017-07-03 10:50:00,78.33,78.34,78.31,78.31,22012.0,67.5448,67.5535,67.5276,67.5276,22012.0
2017-07-03 10:55:00,78.32,78.33,78.27,78.29,36795.0,67.5362,67.5448,67.4931,67.5103,36795.0
2017-07-03 11:00:00,78.28,78.41,78.28,78.4,32690.0,67.5017,67.6138,67.5017,67.6052,32690.0
2017-07-03 11:05:00,78.4,78.45,78.31,78.32,48167.0,67.6052,67.6483,67.5276,67.5362,48167.0
2017-07-03 11:10:00,78.32,78.35,78.26,78.32,27050.0,67.5362,67.5621,67.4845,67.5362,27050.0
2017-07-03 11:15:00,78.33,78.34,78.14,78.14,27897.0,67.5448,67.5535,67.381,67.381,27897.0
2017-07-03 11:20:00,78.14,78.17,78.1,78.16,26716.0,67.381,67.4069,67.3465,67.3982,26716.0
2017-07-03 11:25:00,78.16,78.22,78.15,78.19,31015.0,67.3982,67.45,67.3896,67.4241,31015.0
2017-07-03 11:30:00,78.19,78.2,78.16,78.17,26078.0,67.4241,67.4327,67.3982,67.4069,26078.0
2017-07-03 11:35:00,78.17,78.17,78.05,78.1,33159.0,67.4069,67.4069,67.3034,67.3465,33159.0
2017-07-03 11:40:00,78.1,78.17,78.09,78.16,23254.0,67.3465,67.4069,67.3379,67.3982,23254.0
2017-07-03 11:45:00,78.16,78.17,78.11,78.15,31374.0,67.3982,67.4069,67.3551,67.3896,31374.0
2017-07-03 11:50:00,78.15,78.28,78.15,78.19,23323.0,67.3896,67.5017,67.3896,67.4241,23323.0
2017-07-03 11:55:00,78.2,78.23,78.14,78.17,26172.0,67.4327,67.4586,67.381,67.4069,26172.0
2017-07-03 12:00:00,78.17,78.17,78.09,78.09,37204.0,67.4069,67.4069,67.3379,67.3379,37204.0
2017-07-03 12:05:00,78.09,78.1,78.0,78.04,63777.0,67.3379,67.3465,67.2603,67.2948,63777.0
2017-07-03 12:10:00,78.04,78.07,78.0,78.07,20546.0,67.2948,67.3206,67.2603,67.3206,20546.0
2017-07-03 12:15:00,78.06,78.18,78.05,78.18,36706.0,67.312,67.4155,67.3034,67.4155,36706.0
2017-07-03 12:20:00,78.19,78.25,78.17,78.23,36480.0,67.4241,67.4758,67.4069,67.4586,36480.0
2017-07-03 12:25:00,78.23,78.28,78.23,78.25,26474.0,67.4586,67.5017,67.4586,67.4758,26474.0
2017-07-03 12:30:00,78.26,78.3,78.23,78.3,38777.0,67.4845,67.519,67.4586,67.519,38777.0
2017-07-03 12:35:00,78.28,78.3,78.23,78.24,46989.0,67.5017,67.519,67.4586,67.4672,46989.0
2017-07-03 12:40:00,78.24,78.3,78.18,78.3,46508.0,67.4672,67.519,67.4155,67.519,46508.0
2017-07-03 12:45:00,78.3,78.4,78.29,78.29,62798.0,67.519,67.6052,67.5103,67.5103,62798.0
2017-07-03 12:50:00,78.3,78.36,78.3,78.33,53754.0,67.519,67.5707,67.519,67.5448,53754.0
2017-07-03 12:55:00,78.34,78.38,78.25,78.26,148766.0,67.5535,67.5879,67.4758,67.4845,148766.0
2017-07-05 09:30:00,78.24,78.39,78.13,78.23,78869.0,67.4672,67.5966,67.3724,67.4586,78869.0
2017-07-05 09:35:00,78.22,78.34,77.96,77.96,58778.0,67.45,67.5535,67.2258,67.2258,58778.0
2017-07-05 09:40:00,77.94,78.06,77.64,77.64,37573.0,67.2085,67.312,66.9498,66.9498,37573.0
2017-07-05 09:45:00,77.63,77.8,77.62,77.67,42491.0,66.9412,67.0878,66.9326,66.9757,42491.0
2017-07-05 09:50:00,77.68,77.71,77.54,77.6,56242.0,66.9843,67.0102,66.8636,66.9153,56242.0
2017-07-05 09:55:00,77.59,77.6,77.44,77.5,80767.0,66.9067,66.9153,66.7774,66.8291,80767.0
2017-07-05 10:00:00,77.49,77.51,77.37,77.44,130899.0,66.8205,66.8377,66.717,66.7774,130899.0
2017-07-05 10:05:00,77.44,77.45,77.38,77.42,47754.0,66.7774,66.786,66.7256,66.7601,47754.0
2017-07-05 10:10:00,77.42,77.45,77.32,77.32,44178.0,66.7601,66.786,66.6739,66.6739,44178.0
2017-07-05 10:15:00,77.33,77.33,77.14,77.22,108359.0,66.6825,66.6825,66.5187,66.5877,108359.0
2017-07-05 10:20:00,77.23,77.24,77.12,77.18,83628.0,66.5963,66.6049,66.5014,66.5532,83628.0
2017-07-05 10:25:00,77.19,77.26,77.17,77.23,46114.0,66.5618,66.6222,66.5446,66.5963,46114.0
2017-07-05 10:30:00,77.23,77.23,77.13,77.17,49713.0,66.5963,66.5963,66.5101,66.5446,49713.0
2017-07-05 10:35:00,77.18,77.19,77.03,77.05,53823.0,66.5532,66.5618,66.4238,66.4411,53823.0
2017-07-05 10:40:00,77.06,77.3,77.06,77.28,54593.0,66.4497,66.6567,66.4497,66.6394,54593.0
2017-07-05 10:45:00,77.28,77.3,77.23,77.3,28101.0,66.6394,66.6567,66.5963,66.6567,28101.0
2017-07-05 10:50:00,77.3,77.46,77.26,77.42,65607.0,66.6567,66.7946,66.6222,66.7601,65607.0
2017-07-05 10:55:00,77.43,77.48,77.39,77.47,72574.0,66.7688,66.8119,66.7343,66.8032,72574.0
2017-07-05 11:00:00,77.46,77.51,77.39,77.4,39989.0,66.7946,66.8377,66.7343,66.7429,39989.0
2017-07-05 11:05:00,77.4,77.48,77.38,77.41,43125.0,66.7429,66.8119,66.7256,66.7515,43125.0
2017-07-05 11:10:00,77.4,77.42,77.34,77.36,35185.0,66.7429,66.7601,66.6911,66.7084,35185.0
2017-07-05 11:15:00,77.35,77.42,77.33,77.38,32458.0,66.6998,66.7601,66.6825,66.7256,32458.0
2017-07-05 11:20:00,77.37,77.38,77.34,77.36,37206.0,66.717,66.7256,66.6911,66.7084,37206.0
2017-07-05 11:25:00,77.37,77.37,77.22,77.24,52893.0,66.717,66.717,66.5877,66.6049,52893.0
2017-07-05 11:30:00,77.23,77.23,77.07,77.22,31608.0,66.5963,66.5963,66.4583,66.5877,31608.0
2017-07-05 11:35:00,77.22,77.26,77.2,77.2,27406.0,66.5877,66.6222,66.5704,66.5704,27406.0
2017-07-05 11:40:00,77.21,77.31,77.19,77.29,27397.0,66.579,66.6653,66.5618,66.648,27397.0
2017-07-05 11:45:00,77.3,77.3,77.15,77.18,40835.0,66.6567,66.6567,66.5273,66.5532,40835.0
2017-07-05 11:50:00,77.18,77.27,77.15,77.23,26489.0,66.5532,66.6308,66.5273,66.5963,26489.0
2017-07-05 11:55:00,77.23,77.27,77.21,77.26,29780.0,66.5963,66.6308,66.579,66.6222,29780.0
2017-07-05 12:00:00,77.26,77.26,77.22,77.24,26936.0,66.6222,66.6222,66.5877,66.6049,26936.0
2017-07-05 12:05:00,77.24,77.26,77.18,77.19,37027.0,66.6049,66.6222,66.5532,66.5618,37027.0
2017-07-05 12:10:00,77.18,77.28,77.16,77.25,22925.0,66.5532,66.6394,66.5359,66.6135,22925.0
2017-07-05 12:15:00,77.26,77.32,77.26,77.31,30124.0,66.6222,66.6739,66.6222,66.6653,30124.0
2017-07-05 12:20:00,77.32,77.35,77.29,77.3,24026.0,66.6739,66.6998,66.648,66.6567,24026.0
2017-07-05 12:25:00,77.3,77.33,77.27,77.32,13489.0,66.6567,66.6825,66.6308,66.6739,13489.0
2017-07-05 12:30:00,77.33,77.38,77.31,77.36,19851.0,66.6825,66.7256,66.6653,66.7084,19851.0
2017-07-05 12:35:00,77.34,77.39,77.31,77.38,15661.0,66.6911,66.7343,66.6653,66.7256,15661.0
2017-07-05 12:40:00,77.38,77.38,77.32,77.35,22945.0,66.7256,66.7256,66.6739,66.6998,22945.0
2017-07-05 12:45:00,77.34,77.36,77.29,77.32,30100.0,66.6911,66.7084,66.648,66.6739,30100.0
2017-07-05 12:50:00,77.33,77.36,77.32,77.34,15441.0,66.6825,66.7084,66.6739,66.6911,15441.0
2017-07-05 12:55:00,77.34,77.41,77.33,77.41,18756.0,66.6911,66.7515,66.6825,66.7515,18756.0
2017-07-05 13:00:00,77.4,77.45,77.4,77.45,20158.0,66.7429,66.786,66.7429,66.786,20158.0
2017-07-05 13:05:00,77.44,77.46,77.44,77.45,14343.0,66.7774,66.7946,66.7774,66.786,14343.0
2017-07-05 13:10:00,77.45,77.51,77.45,77.49,24480.0,66.786,66.8377,66.786,66.8205,24480.0
2017-07-05 13:15:00,77.49,77.58,77.49,77.58,13711.0,66.8205,66.8981,66.8205,66.8981,13711.0
2017-07-05 13:20:00,77.58,77.67,77.57,77.67,22939.0,66.8981,66.9757,66.8895,66.9757,22939.0
2017-07-05 13:25:00,77.66,77.66,77.57,77.59,21809.0,66.9671,66.9671,66.8895,66.9067,21809.0
2017-07-05 13:30:00,77.6,77.63,77.57,77.63,15175.0,66.9153,66.9412,66.8895,66.9412,15175.0
2017-07-05 13:35:00,77.63,77.64,77.59,77.62,26386.0,66.9412,66.9498,66.9067,66.9326,26386.0
2017-07-05 13:40:00,77.62,77.63,77.58,77.62,21467.0,66.9326,66.9412,66.8981,66.9326,21467.0
2017-07-05 13:45:00,77.62,77.64,77.6,77.61,16981.0,66.9326,66.9498,66.9153,66.924,16981.0
2017-07-05 13:50:00,77.6,77.62,77.58,77.58,19357.0,66.9153,66.9326,66.8981,66.8981,19357.0
2017-07-05 13:55:00,77.58,77.59,77.54,77.56,14518.0,66.8981,66.9067,66.8636,66.8809,14518.0
2017-07-05 14:00:00,77.56,77.6,77.51,77.52,22054.0,66.8809,66.9153,66.8377,66.8464,22054.0
2017-07-05 14:05:00,77.52,77.57,77.41,77.45,28420.0,66.8464,66.8895,66.7515,66.786,28420.0
2017-07-05 14:10:00,77.44,77.47,77.42,77.44,23994.0,66.7774,66.8032,66.7601,66.7774,23994.0
2017-07-05 14:15:00,77.44,77.47,77.42,77.46,17629.0,66.7774,66.8032,66.7601,66.7946,17629.0
2017-07-05 14:20:00,77.46,77.48,77.42,77.48,20769.0,66.7946,66.8119,66.7601,66.8119,20769.0
2017-07-05 14:25:00,77.47,77.51,77.47,77.51,29698.0,66.8032,66.8377,66.8032,66.8377,29698.0
2017-07-05 14:30:00,77.5,77.52,77.42,77.44,15692.0,66.8291,66.8464,66.7601,66.7774,15692.0
2017-07-05 14:35:00,77.44,77.45,77.4,77.45,36532.0,66.7774,66.786,66.7429,66.786,36532.0
2017-07-05 14:40:00,77.45,77.46,77.38,77.39,30699.0,66.786,66.7946,66.7256,66.7343,30699.0
2017-07-05 14:45:00,77.39,77.42,77.3,77.31,43394.0,66.7343,66.7601,66.6567,66.6653,43394.0
2017-07-05 14:50:00,77.32,77.37,77.3,77.35,23069.0,66.6739,66.717,66.6567,66.6998,23069.0
2017-07-05 14:55:00,77.35,77.38,77.32,77.35,27076.0,66.6998,66.7256,66.6739,66.6998,27076.0
2017-07-05 15:00:00,77.35,77.42,77.34,77.4,54775.0,66.6998,66.7601,66.6911,66.7429,54775.0
2017-07-05 15:05:00,77.39,77.42,77.38,77.42,38211.0,66.7343,66.7601,66.7256,66.7601,38211.0
2017-07-05 15:10:00,77.42,77.44,77.41,77.41,23985.0,66.7601,66.7774,66.7515,66.7515,23985.0
2017-07-05 15:15:00,77.41,77.45,77.4,77.42,29404.0,66.7515,66.786,66.7429,66.7601,29404.0
2017-07-05 15:20:00,77.42,77.44,77.4,77.41,30930.0,66.7601,66.7774,66.7429,66.7515,30930.0
2017-07-05 15:25:00,77.41,77.44,77.36,77.38,41014.0,66.7515,66.7774,66.7084,66.7256,41014.0
2017-07-05 15:30:00,77.39,77.42,77.37,77.39,34266.0,66.7343,66.7601,66.717,66.7343,34266.0
2017-07-05 15:35:00,77.4,77.42,77.35,77.41,57047.0,66.7429,66.7601,66.6998,66.7515,57047.0
2017-07-05 15:40:00,77.41,77.45,77.4,77.42,78068.0,66.7515,66.786,66.7429,66.7601,78068.0
2017-07-05 15:45:00,77.42,77.45,77.4,77.41,104022.0,66.7601,66.786,66.7429,66.7515,104022.0
2017-07-05 15:50:00,77.41,77.45,77.38,77.41,96702.0,66.7515,66.786,66.7256,66.7515,96702.0
2017-07-05 15:55:00,77.4,77.46,77.36,77.39,279351.0,66.7429,66.7946,66.7084,66.7343,279351.0
2017-07-06 09:30:00,77.07,77.3,77.01,77.2,66044.0,66.4583,66.6567,66.4066,66.5704,66044.0
2017-07-06 09:35:00,77.2,77.24,77.04,77.1,53138.0,66.5704,66.6049,66.4325,66.4842,53138.0
2017-07-06 09:40:00,77.1,77.23,77.02,77.2,34066.0,66.4842,66.5963,66.4152,66.5704,34066.0
2017-07-06 09:45:00,77.2,77.22,77.04,77.09,56861.0,66.5704,66.5877,66.4325,66.4756,56861.0
2017-07-06 09:50:00,77.08,77.1,77.01,77.07,41921.0,66.4669,66.4842,66.4066,66.4583,41921.0
2017-07-06 09:55:00,77.08,77.11,76.92,76.94,57224.0,66.4669,66.4928,66.329,66.3462,57224.0
2017-07-06 10:00:00,76.94,77.01,76.71,76.8,69638.0,66.3462,66.4066,66.1479,66.2255,69638.0
2017-07-06 10:05:00,76.8,76.87,76.72,76.85,53685.0,66.2255,66.2859,66.1565,66.2686,53685.0
2017-07-06 10:10:00,76.86,77.0,76.86,77.0,43885.0,66.2772,66.398,66.2772,66.398,43885.0
2017-07-06 10:15:00,77.0,77.01,76.92,76.94,33804.0,66.398,66.4066,66.329,66.3462,33804.0
2017-07-06 10:20:00,76.94,76.97,76.9,76.91,30097.0,66.3462,66.3721,66.3117,66.3204,30097.0
2017-07-06 10:25:00,76.92,77.01,76.88,76.89,43522.0,66.329,66.4066,66.2945,66.3031,43522.0
2017-07-06 10:30:00,76.87,76.89,76.78,76.81,43890.0,66.2859,66.3031,66.2083,66.2341,43890.0
2017-07-06 10:35:00,76.81,76.81,76.72,76.79,47174.0,66.2341,66.2341,66.1565,66.2169,47174.0
2017-07-06 10:40:00,76.79,76.87,76.79,76.87,45860.0,66.2169,66.2859,66.2169,66.2859,45860.0
2017-07-06 10:45:00,76.87,76.94,76.84,76.88,51881.0,66.2859,66.3462,66.26,66.2945,51881.0
2017-07-06 10:50:00,76.88,76.91,76.84,76.86,21464.0,66.2945,66.3204,66.26,66.2772,21464.0
2017-07-06 10:55:00,76.86,76.88,76.84,76.88,46949.0,66.2772,66.2945,66.26,66.2945,46949.0
2017-07-06 11:00:00,76.9,76.98,76.85,76.96,58277.0,66.3117,66.3807,66.2686,66.3635,58277.0
2017-07-06 11:05:00,76.98,76.98,76.89,76.89,28065.0,66.3807,66.3807,66.3031,66.3031,28065.0
2017-07-06 11:10:00,76.89,76.89,76.83,76.87,37877.0,66.3031,66.3031,66.2514,66.2859,37877.0
2017-07-06 11:15:00,76.88,76.88,76.77,76.78,53295.0,66.2945,66.2945,66.1996,66.2083,53295.0
2017-07-06 11:20:00,76.79,76.81,76.74,76.74,43219.0,66.2169,66.2341,66.1738,66.1738,43219.0
2017-07-06 11:25:00,76.74,76.82,76.74,76.77,23567.0,66.1738,66.2427,66.1738,66.1996,23567.0
2017-07-06 11:30:00,76.78,76.8,76.7,76.73,44329.0,66.2083,66.2255,66.1393,66.1651,44329.0
2017-07-06 11:35:00,76.74,76.79,76.74,76.78,24163.0,66.1738,66.2169,66.1738,66.2083,24163.0
2017-07-06 11:40:00,76.78,76.79,76.72,76.72,28549.0,66.2083,66.2169,66.1565,66.1565,28549.0
2017-07-06 11:45:00,76.73,76.8,76.72,76.79,57781.0,66.1651,66.2255,66.1565,66.2169,57781.0
2017-07-06 11:50:00,76.8,76.88,76.79,76.86,38020.0,66.2255,66.2945,66.2169,66.2772,38020.0
2017-07-06 11:55:00,76.86,76.93,76.84,76.91,33659.0,66.2772,66.3376,66.26,66.3204,33659.0
2017-07-06 12:00:00,76.91,76.91,76.81,76.83,36181.0,66.3204,66.3204,66.2341,66.2514,36181.0
2017-07-06 12:05:00,76.84,76.85,76.78,76.8,35725.0,66.26,66.2686,66.2083,66.2255,35725.0
2017-07-06 12:10:00,76.8,76.8,76.71,76.75,60172.0,66.2255,66.2255,66.1479,66.1824,60172.0
2017-07-06 12:15:00,76.75,76.78,76.75,76.76,47936.0,66.1824,66.2083,66.1824,66.191,47936.0
2017-07-06 12:20:00,76.77,76.8,76.75,76.77,20940.0,66.1996,66.2255,66.1824,66.1996,20940.0
2017-07-06 12:25:00,76.78,76.78,76.69,76.69,33120.0,66.2083,66.2083,66.1306,66.1306,33120.0
2017-07-06 12:30:00,76.7,76.73,76.67,76.7,12934.0,66.1393,66.1651,66.1134,66.1393,12934.0
2017-07-06 12:35:00,76.7,76.77,76.68,76.75,21262.0,66.1393,66.1996,66.122,66.1824,21262.0
2017-07-06 12:40:00,76.75,76.75,76.7,76.72,14419.0,66.1824,66.1824,66.1393,66.1565,14419.0
2017-07-06 12:45:00,76.73,76.75,76.69,76.75,16309.0,66.1651,66.1824,66.1306,66.1824,16309.0
2017-07-06 12:50:00,76.76,76.76,76.69,76.69,11682.0,66.191,66.191,66.1306,66.1306,11682.0
2017-07-06 12:55:00,76.69,76.71,76.68,76.7,20930.0,66.1306,66.1479,66.122,66.1393,20930.0
2017-07-06 13:00:00,76.7,76.72,76.68,76.7,27055.0,66.1393,66.1565,66.122,66.1393,27055.0
2017-07-06 13:05:00,76.7,76.72,76.68,76.69,35634.0,66.1393,66.1565,66.122,66.1306,35634.0
2017-07-06 13:10:00,76.69,76.75,76.68,76.74,23571.0,66.1306,66.1824,66.122,66.1738,23571.0
2017-07-06 13:15:00,76.75,76.8,76.74,76.79,21972.0,66.1824,66.2255,66.1738,66.2169,21972.0
2017-07-06 13:20:00,76.78,76.8,76.76,76.77,13109.0,66.2083,66.2255,66.191,66.1996,13109.0
2017-07-06 13:25:00,76.78,76.81,76.75,76.8,28682.0,66.2083,66.2341,66.1824,66.2255,28682.0
2017-07-06 13:30:00,76.78,76.82,76.76,76.8,22314.0,66.2083,66.2427,66.191,66.2255,22314.0
2017-07-06 13:35:00,76.79,76.83,76.79,76.83,35699.0,66.2169,66.2514,66.2169,66.2514,35699.0
2017-07-06 13:40:00,76.83,76.83,76.75,76.76,24141.0,66.2514,66.2514,66.1824,66.191,24141.0
2017-07-06 13:45:00,76.77,76.81,76.76,76.81,20054.0,66.1996,66.2341,66.191,66.2341,20054.0
2017-07-06 13:50:00,76.82,76.82,76.77,76.78,18031.0,66.2427,66.2427,66.1996,66.2083,18031.0
2017-07-06 13:55:00,76.79,76.79,76.75,76.77,16643.0,66.2169,66.2169,66.1824,66.1996,16643.0
2017-07-06 14:00:00,76.77,76.77,76.72,76.74,17091.0,66.1996,66.1996,66.1565,66.1738,17091.0
2017-07-06 14:05:00,76.74,76.74,76.7,76.73,22530.0,66.1738,66.1738,66.1393,66.1651,22530.0
2017-07-06 14:10:00,76.73,76.76,76.72,76.72,24793.0,66.1651,66.191,66.1565,66.1565,24793.0
2017-07-06 14:15:00,76.71,76.73,76.67,76.72,24663.0,66.1479,66.1651,66.1134,66.1565,24663.0
2017-07-06 14:20:00,76.72,76.79,76.72,76.76,18471.0,66.1565,66.2169,66.1565,66.191,18471.0
2017-07-06 14:25:00,76.77,76.79,76.77,76.78,12125.0,66.1996,66.2169,66.1996,66.2083,12125.0
2017-07-06 14:30:00,76.78,76.79,76.74,76.75,22437.0,66.2083,66.2169,66.1738,66.1824,22437.0
2017-07-06 14:35:00,76.76,76.77,76.7,76.7,27233.0,66.191,66.1996,66.1393,66.1393,27233.0
2017-07-06 14:40:00,76.7,76.74,76.69,76.71,37896.0,66.1393,66.1738,66.1306,66.1479,37896.0
2017-07-06 14:45:00,76.72,76.72,76.64,76.66,36818.0,66.1565,66.1565,66.0875,66.1048,36818.0
2017-07-06 14:50:00,76.66,76.66,76.63,76.65,46306.0,66.1048,66.1048,66.0789,66.0961,46306.0
2017-07-06 14:55:00,76.66,76.68,76.63,76.65,35603.0,66.1048,66.122,66.0789,66.0961,35603.0
2017-07-06 15:00:00,76.65,76.67,76.63,76.64,57448.0,66.0961,66.1134,66.0789,66.0875,57448.0
2017-07-06 15:05:00,76.64,76.65,76.62,76.65,32204.0,66.0875,66.0961,66.0703,66.0961,32204.0
2017-07-06 15:10:00,76.65,76.65,76.56,76.57,41307.0,66.0961,66.0961,66.0185,66.0272,41307.0
2017-07-06 15:15:00,76.57,76.61,76.56,76.56,52959.0,66.0272,66.0617,66.0185,66.0185,52959.0
2017-07-06 15:20:00,76.56,76.57,76.52,76.56,50200.0,66.0185,66.0272,65.984,66.0185,50200.0
2017-07-06 15:25:00,76.56,76.58,76.5,76.51,49851.0,66.0185,66.0358,65.9668,65.9754,49851.0
2017-07-06 15:30:00,76.51,76.51,76.47,76.51,49587.0,65.9754,65.9754,65.9409,65.9754,49587.0
2017-07-06 15:35:00,76.51,76.51,76.43,76.47,59650.0,65.9754,65.9754,65.9064,65.9409,59650.0
2017-07-06 15:40:00,76.47,76.49,76.45,76.48,72558.0,65.9409,65.9582,65.9237,65.9496,72558.0
2017-07-06 15:45:00,76.47,76.51,76.45,76.5,116637.0,65.9409,65.9754,65.9237,65.9668,116637.0
2017-07-06 15:50:00,76.49,76.58,76.48,76.53,149784.0,65.9582,66.0358,65.9496,65.9927,149784.0
2017-07-06 15:55:00,76.52,76.6,76.5,76.57,345989.0,65.984,66.053,65.9668,66.0272,345989.0
2017-07-07 09:30:00,76.64,76.96,76.64,76.79,73905.0,66.0875,66.3635,66.0875,66.2169,73905.0
2017-07-07 09:35:00,76.8,76.85,76.65,76.85,21692.0,66.2255,66.2686,66.0961,66.2686,21692.0
2017-07-07 09:40:00,76.84,76.96,76.84,76.96,24958.0,66.26,66.3635,66.26,66.3635,24958.0
2017-07-07 09:45:00,76.97,76.98,76.85,76.94,38974.0,66.3721,66.3807,66.2686,66.3462,38974.0
2017-07-07 09:50:00,76.95,77.06,76.94,77.03,86393.0,66.3548,66.4497,66.3462,66.4238,86393.0
2017-07-07 09:55:00,77.03,77.03,76.94,76.96,36815.0,66.4238,66.4238,66.3462,66.3635,36815.0
2017-07-07 10:00:00,76.97,76.98,76.86,76.92,33122.0,66.3721,66.3807,66.2772,66.329,33122.0
2017-07-07 10:05:00,76.93,76.96,76.82,76.82,31467.0,66.3376,66.3635,66.2427,66.2427,31467.0
2017-07-07 10:10:00,76.83,76.96,76.83,76.92,28117.0,66.2514,66.3635,66.2514,66.329,28117.0
2017-07-07 10:15:00,76.92,76.95,76.89,76.91,36795.0,66.329,66.3548,66.3031,66.3204,36795.0
2017-07-07 10:20:00,76.91,76.91,76.82,76.83,37583.0,66.3204,66.3204,66.2427,66.2514,37583.0
2017-07-07 10:25:00,76.84,76.97,76.81,76.97,80105.0,66.26,66.3721,66.2341,66.3721,80105.0
2017-07-07 10:30:00,76.98,77.0,76.95,76.96,22670.0,66.3807,66.398,66.3548,66.3635,22670.0
2017-07-07 10:35:00,76.96,76.97,76.89,76.91,16336.0,66.3635,66.3721,66.3031,66.3204,16336.0
2017-07-07 10:40:00,76.9,76.92,76.85,76.87,28490.0,66.3117,66.329,66.2686,66.2859,28490.0
2017-07-07 10:45:00,76.86,76.94,76.85,76.91,24255.0,66.2772,66.3462,66.2686,66.3204,24255.0
2017-07-07 10:50:00,76.91,76.97,76.9,76.91,33333.0,66.3204,66.3721,66.3117,66.3204,33333.0
2017-07-07 10:55:00,76.91,76.96,76.9,76.92,18793.0,66.3204,66.3635,66.3117,66.329,18793.0
2017-07-07 11:00:00,76.94,76.97,76.91,76.94,25419.0,66.3462,66.3721,66.3204,66.3462,25419.0
2017-07-07 11:05:00,76.95,77.0,76.91,76.99,65939.0,66.3548,66.398,66.3204,66.3893,65939.0
2017-07-07 11:10:00,76.99,77.09,76.98,77.09,22744.0,66.3893,66.4756,66.3807,66.4756,22744.0
2017-07-07 11:15:00,77.09,77.1,77.03,77.06,20892.0,66.4756,66.4842,66.4238,66.4497,20892.0
2017-07-07 11:20:00,77.06,77.16,77.05,77.14,23934.0,66.4497,66.5359,66.4411,66.5187,23934.0
2017-07-07 11:25:00,77.14,77.21,77.11,77.2,28156.0,66.5187,66.579,66.4928,66.5704,28156.0
2017-07-07 11:30:00,77.19,77.22,77.14,77.19,19460.0,66.5618,66.5877,66.5187,66.5618,19460.0
2017-07-07 11:35:00,77.2,77.26,77.19,77.22,146536.0,66.5704,66.6222,66.5618,66.5877,146536.0
2017-07-07 11:40:00,77.23,77.24,77.17,77.17,13256.0,66.5963,66.6049,66.5446,66.5446,13256.0
2017-07-07 11:45:00,77.18,77.22,77.17,77.21,348868.0,66.5532,66.5877,66.5446,66.579,348868.0
2017-07-07 11:50:00,77.22,77.3,77.22,77.27,23262.0,66.5877,66.6567,66.5877,66.6308,23262.0
2017-07-07 11:55:00,77.26,77.26,77.18,77.19,25729.0,66.6222,66.6222,66.5532,66.5618,25729.0
2017-07-07 12:00:00,77.19,77.22,77.18,77.21,14282.0,66.5618,66.5877,66.5532,66.579,14282.0
2017-07-07 12:05:00,77.21,77.21,77.16,77.17,17520.0,66.579,66.579,66.5359,66.5446,17520.0
2017-07-07 12:10:00,77.17,77.17,77.12,77.15,23361.0,66.5446,66.5446,66.5014,66.5273,23361.0
2017-07-07 12:15:00,77.18,77.19,77.15,77.16,10909.0,66.5532,66.5618,66.5273,66.5359,10909.0
2017-07-07 12:20:00,77.16,77.23,77.16,77.2,11993.0,66.5359,66.5963,66.5359,66.5704,11993.0
2017-07-07 12:25:00,77.21,77.24,77.17,77.22,24788.0,66.579,66.6049,66.5446,66.5877,24788.0
2017-07-07 12:30:00,77.22,77.27,77.2,77.27,28742.0,66.5877,66.6308,66.5704,66.6308,28742.0
2017-07-07 12:35:00,77.28,77.3,77.2,77.2,16432.0,66.6394,66.6567,66.5704,66.5704,16432.0
2017-07-07 12:40:00,77.2,77.22,77.16,77.22,23916.0,66.5704,66.5877,66.5359,66.5877,23916.0
2017-07-07 12:45:00,77.21,77.23,77.18,77.19,15432.0,66.579,66.5963,66.5532,66.5618,15432.0
2017-07-07 12:50:00,77.18,77.22,77.15,77.2,10757.0,66.5532,66.5877,66.5273,66.5704,10757.0
2017-07-07 12:55:00,77.2,77.2,77.12,77.13,11094.0,66.5704,66.5704,66.5014,66.5101,11094.0
2017-07-07 13:00:00,77.13,77.16,77.12,77.12,11148.0,66.5101,66.5359,66.5014,66.5014,11148.0
2017-07-07 13:05:00,77.13,77.13,77.07,77.1,16751.0,66.5101,66.5101,66.4583,66.4842,16751.0
2017-07-07 13:10:00,77.1,77.13,77.08,77.12,11415.0,66.4842,66.5101,66.4669,66.5014,11415.0
2017-07-07 13:15:00,77.12,77.18,77.12,77.14,15099.0,66.5014,66.5532,66.5014,66.5187,15099.0
2017-07-07 13:20:00,77.14,77.15,77.12,77.14,15632.0,66.5187,66.5273,66.5014,66.5187,15632.0
2017-07-07 13:25:00,77.15,77.16,77.12,77.14,12390.0,66.5273,66.5359,66.5014,66.5187,12390.0
2017-07-07 13:30:00,77.14,77.17,77.13,77.13,12297.0,66.5187,66.5446,66.5101,66.5101,12297.0
2017-07-07 13:35:00,77.14,77.16,77.11,77.15,13684.0,66.5187,66.5359,66.4928,66.5273,13684.0
2017-07-07 13:40:00,77.15,77.16,77.1,77.1,10387.0,66.5273,66.5359,66.4842,66.4842,10387.0
2017-07-07 13:45:00,77.11,77.13,77.1,77.13,10858.0,66.4928,66.5101,66.4842,66.5101,10858.0
2017-07-07 13:50:00,77.14,77.19,77.11,77.18,55516.0,66.5187,66.5618,66.4928,66.5532,55516.0
2017-07-07 13:55:00,77.18,77.18,77.14,77.15,25848.0,66.5532,66.5532,66.5187,66.5273,25848.0
2017-07-07 14:00:00,77.15,77.15,77.07,77.07,32260.0,66.5273,66.5273,66.4583,66.4583,32260.0
2017-07-07 14:05:00,77.07,77.08,77.03,77.08,85779.0,66.4583,66.4669,66.4238,66.4669,85779.0
2017-07-07 14:10:00,77.08,77.08,77.04,77.07,32788.0,66.4669,66.4669,66.4325,66.4583,32788.0
2017-07-07 14:15:00,77.07,77.09,77.05,77.05,16168.0,66.4583,66.4756,66.4411,66.4411,16168.0
2017-07-07 14:20:00,77.06,77.06,77.04,77.05,11322.0,66.4497,66.4497,66.4325,66.4411,11322.0
2017-07-07 14:25:00,77.05,77.07,77.02,77.02,25922.0,66.4411,66.4583,66.4152,66.4152,25922.0
2017-07-07 14:30:00,77.02,77.05,76.95,77.0,44666.0,66.4152,66.4411,66.3548,66.398,44666.0
2017-07-07 14:35:00,77.0,77.01,76.99,77.0,28283.0,66.398,66.4066,66.3893,66.398,28283.0
2017-07-07 14:40:00,77.0,77.05,76.98,77.04,53930.0,66.398,66.4411,66.3807,66.4325,53930.0
2017-07-07 14:45:00,77.03,77.05,76.97,77.01,72825.0,66.4238,66.4411,66.3721,66.4066,72825.0
2017-07-07 14:50:00,77.02,77.07,77.0,77.06,40072.0,66.4152,66.4583,66.398,66.4497,40072.0
2017-07-07 14:55:00,77.06,77.09,77.05,77.06,31458.0,66.4497,66.4756,66.4411,66.4497,31458.0
2017-07-07 15:00:00,77.06,77.1,77.05,77.06,22117.0,66.4497,66.4842,66.4411,66.4497,22117.0
2017-07-07 15:05:00,77.07,77.09,77.05,77.07,18657.0,66.4583,66.4756,66.4411,66.4583,18657.0
2017-07-07 15:10:00,77.08,77.1,77.05,77.09,33107.0,66.4669,66.4842,66.4411,66.4756,33107.0
2017-07-07 15:15:00,77.08,77.1,77.04,77.09,28642.0,66.4669,66.4842,66.4325,66.4756,28642.0
2017-07-07 15:20:00,77.1,77.13,77.09,77.11,21552.0,66.4842,66.5101,66.4756,66.4928,21552.0
2017-07-07 15:25:00,77.11,77.16,77.07,77.16,332927.0,66.4928,66.5359,66.4583,66.5359,332927.0
2017-07-07 15:30:00,77.16,77.19,77.14,77.19,26400.0,66.5359,66.5618,66.5187,66.5618,26400.0
2017-07-07 15:35:00,77.19,77.25,77.18,77.23,46786.0,66.5618,66.6135,66.5532,66.5963,46786.0
2017-07-07 15:40:00,77.23,77.24,77.18,77.21,53253.0,66.5963,66.6049,66.5532,66.579,53253.0
2017-07-07 15:45:00,77.21,77.26,77.18,77.21,95348.0,66.579,66.6222,66.5532,66.579,95348.0
2017-07-07 15:50:00,77.2,77.21,77.16,77.19,86650.0,66.5704,66.579,66.5359,66.5618,86650.0
2017-07-07 15:55:00,77.19,77.23,77.14,77.14,166289.0,66.5618,66.5963,66.5187,66.5187,166289.0
2017-07-10 09:30:00,77.3,77.39,77.02,77.15,137787.0,66.6567,66.7343,66.4152,66.5273,137787.0
2017-07-10 09:35:00,77.16,77.32,77.09,77.24,85197.0,66.5359,66.6739,66.4756,66.6049,85197.0
2017-07-10 09:40:00,77.23,77.25,77.17,77.2,36577.0,66.5963,66.6135,66.5446,66.5704,36577.0
2017-07-10 09:45:00,77.2,77.23,76.98,77.09,108250.0,66.5704,66.5963,66.3807,66.4756,108250.0
2017-07-10 09:50:00,77.09,77.1,76.88,77.04,154875.0,66.4756,66.4842,66.2945,66.4325,154875.0
2017-07-10 09:55:00,77.04,77.07,76.95,76.97,112056.0,66.4325,66.4583,66.3548,66.3721,112056.0
2017-07-10 10:00:00,76.96,76.96,76.85,76.9,101478.0,66.3635,66.3635,66.2686,66.3117,101478.0
2017-07-10 10:05:00,76.91,76.95,76.87,76.91,69219.0,66.3204,66.3548,66.2859,66.3204,69219.0
2017-07-10 10:10:00,76.92,77.02,76.9,76.99,58955.0,66.329,66.4152,66.3117,66.3893,58955.0
2017-07-10 10:15:00,77.0,77.0,76.92,76.96,46927.0,66.398,66.398,66.329,66.3635,46927.0
2017-07-10 10:20:00,76.97,77.0,76.94,76.97,34605.0,66.3721,66.398,66.3462,66.3721,34605.0
2017-07-10 10:25:00,76.97,77.08,76.95,77.08,26873.0,66.3721,66.4669,66.3548,66.4669,26873.0
2017-07-10 10:30:00,77.09,77.16,77.05,77.11,61066.0,66.4756,66.5359,66.4411,66.4928,61066.0
2017-07-10 10:35:00,77.09,77.12,77.0,77.11,24923.0,66.4756,66.5014,66.398,66.4928,24923.0
2017-07-10 10:40:00,77.12,77.16,77.11,77.15,22055.0,66.5014,66.5359,66.4928,66.5273,22055.0
2017-07-10 10:45:00,77.15,77.18,77.11,77.18,20137.0,66.5273,66.5532,66.4928,66.5532,20137.0
2017-07-10 10:50:00,77.18,77.22,77.1,77.1,33888.0,66.5532,66.5877,66.4842,66.4842,33888.0
2017-07-10 10:55:00,77.11,77.2,77.1,77.2,23057.0,66.4928,66.5704,66.4842,66.5704,23057.0
2017-07-10 11:00:00,77.2,77.23,77.18,77.2,39812.0,66.5704,66.5963,66.5532,66.5704,39812.0
2017-07-10 11:05:00,77.19,77.28,77.19,77.28,45094.0,66.5618,66.6394,66.5618,66.6394,45094.0
2017-07-10 11:10:00,77.28,77.36,77.25,77.27,24146.0,66.6394,66.7084,66.6135,66.6308,24146.0
2017-07-10 11:15:00,77.27,77.29,77.23,77.25,24138.0,66.6308,66.648,66.5963,66.6135,24138.0
2017-07-10 11:20:00,77.24,77.29,77.19,77.24,22781.0,66.6049,66.648,66.5618,66.6049,22781.0
2017-07-10 11:25:00,77.24,77.29,77.24,77.27,25833.0,66.6049,66.648,66.6049,66.6308,25833.0
2017-07-10 11:30:00,77.27,77.28,77.22,77.25,25585.0,66.6308,66.6394,66.5877,66.6135,25585.0
2017-07-10 11:35:00,77.26,77.39,77.26,77.37,23309.0,66.6222,66.7343,66.6222,66.717,23309.0
2017-07-10 11:40:00,77.37,77.37,77.32,77.37,16201.0,66.717,66.717,66.6739,66.717,16201.0
2017-07-10 11:45:00,77.38,77.47,77.37,77.46,39044.0,66.7256,66.8032,66.717,66.7946,39044.0
2017-07-10 11:50:00,77.46,77.46,77.33,77.34,53043.0,66.7946,66.7946,66.6825,66.6911,53043.0
2017-07-10 11:55:00,77.33,77.35,77.28,77.3,48906.0,66.6825,66.6998,66.6394,66.6567,48906.0
2017-07-10 12:00:00,77.3,77.31,77.26,77.29,31320.0,66.6567,66.6653,66.6222,66.648,31320.0
2017-07-10 12:05:00,77.31,77.35,77.23,77.25,21691.0,66.6653,66.6998,66.5963,66.6135,21691.0
2017-07-10 12:10:00,77.24,77.31,77.21,77.3,22127.0,66.6049,66.6653,66.579,66.6567,22127.0
2017-07-10 12:15:00,77.3,77.31,77.2,77.31,32572.0,66.6567,66.6653,66.5704,66.6653,32572.0
2017-07-10 12:20:00,77.31,77.35,77.25,77.25,19316.0,66.6653,66.6998,66.6135,66.6135,19316.0
2017-07-10 12:25:00,77.26,77.3,77.19,77.2,21340.0,66.6222,66.6567,66.5618,66.5704,21340.0
2017-07-10 12:30:00,77.2,77.22,77.17,77.17,16662.0,66.5704,66.5877,66.5446,66.5446,16662.0
2017-07-10 12:35:00,77.18,77.21,77.12,77.13,31552.0,66.5532,66.579,66.5014,66.5101,31552.0
2017-07-10 12:40:00,77.13,77.21,77.12,77.15,26471.0,66.5101,66.579,66.5014,66.5273,26471.0
2017-07-10 12:45:00,77.16,77.17,77.11,77.14,58832.0,66.5359,66.5446,66.4928,66.5187,58832.0
2017-07-10 12:50:00,77.14,77.19,77.11,77.12,30190.0,66.5187,66.5618,66.4928,66.5014,30190.0
2017-07-10 12:55:00,77.11,77.13,77.1,77.11,41000.0,66.4928,66.5101,66.4842,66.4928,41000.0
2017-07-10 13:00:00,77.12,77.12,77.06,77.12,34270.0,66.5014,66.5014,66.4497,66.5014,34270.0
2017-07-10 13:05:00,77.12,77.12,77.02,77.05,24772.0,66.5014,66.5014,66.4152,66.4411,24772.0
2017-07-10 13:10:00,77.05,77.11,77.03,77.03,33170.0,66.4411,66.4928,66.4238,66.4238,33170.0
2017-07-10 13:15:00,77.05,77.09,77.02,77.04,23514.0,66.4411,66.4756,66.4152,66.4325,23514.0
2017-07-10 13:20:00,77.05,77.11,77.04,77.07,21663.0,66.4411,66.4928,66.4325,66.4583,21663.0
2017-07-10 13:25:00,77.06,77.11,77.05,77.09,42640.0,66.4497,66.4928,66.4411,66.4756,42640.0
2017-07-10 13:30:00,77.1,77.18,77.09,77.17,334367.0,66.4842,66.5532,66.4756,66.5446,334367.0
2017-07-10 13:35:00,77.18,77.18,77.05,77.06,32947.0,66.5532,66.5532,66.4411,66.4497,32947.0
2017-07-10 13:40:00,77.06,77.08,77.01,77.03,25860.0,66.4497,66.4669,66.4066,66.4238,25860.0
2017-07-10 13:45:00,77.04,77.04,76.96,76.97,20702.0,66.4325,66.4325,66.3635,66.3721,20702.0
2017-07-10 13:50:00,76.99,77.01,76.94,76.94,18396.0,66.3893,66.4066,66.3462,66.3462,18396.0
2017-07-10 13:55:00,76.94,77.03,76.93,77.01,29555.0,66.3462,66.4238,66.3376,66.4066,29555.0
2017-07-10 14:00:00,77.01,77.02,76.96,76.98,18364.0,66.4066,66.4152,66.3635,66.3807,18364.0
2017-07-10 14:05:00,76.98,77.02,76.96,76.98,21731.0,66.3807,66.4152,66.3635,66.3807,21731.0
2017-07-10 14:10:00,76.97,76.99,76.95,76.95,21020.0,66.3721,66.3893,66.3548,66.3548,21020.0
2017-07-10 14:15:00,76.95,77.04,76.95,77.0,21682.0,66.3548,66.4325,66.3548,66.398,21682.0
2017-07-10 14:20:00,76.99,77.02,76.95,76.96,21356.0,66.3893,66.4152,66.3548,66.3635,21356.0
2017-07-10 14:25:00,76.97,76.97,76.91,76.91,29683.0,66.3721,66.3721,66.3204,66.3204,29683.0
2017-07-10 14:30:00,76.91,76.97,76.9,76.97,19540.0,66.3204,66.3721,66.3117,66.3721,19540.0
2017-07-10 14:35:00,76.97,76.98,76.93,76.94,22491.0,66.3721,66.3807,66.3376,66.3462,22491.0
2017-07-10 14:40:00,76.94,76.97,76.92,76.94,31440.0,66.3462,66.3721,66.329,66.3462,31440.0
2017-07-10 14:45:00,76.94,76.95,76.91,76.95,27845.0,66.3462,66.3548,66.3204,66.3548,27845.0
2017-07-10 14:50:00,76.95,76.96,76.93,76.96,32515.0,66.3548,66.3635,66.3376,66.3635,32515.0
2017-07-10 14:55:00,76.96,76.96,76.93,76.94,38741.0,66.3635,66.3635,66.3376,66.3462,38741.0
2017-07-10 15:00:00,76.93,76.98,76.93,76.97,90733.0,66.3376,66.3807,66.3376,66.3721,90733.0
2017-07-10 15:05:00,76.97,76.97,76.91,76.95,31452.0,66.3721,66.3721,66.3204,66.3548,31452.0
2017-07-10 15:10:00,76.95,77.01,76.94,77.01,32461.0,66.3548,66.4066,66.3462,66.4066,32461.0
2017-07-10 15:15:00,77.0,77.04,76.94,76.95,47143.0,66.398,66.4325,66.3462,66.3548,47143.0
2017-07-10 15:20:00,76.95,76.98,76.94,76.98,46341.0,66.3548,66.3807,66.3462,66.3807,46341.0
2017-07-10 15:25:00,76.97,77.0,76.95,77.0,24893.0,66.3721,66.398,66.3548,66.398,24893.0
2017-07-10 15:30:00,77.0,77.01,76.96,77.01,32910.0,66.398,66.4066,66.3635,66.4066,32910.0
2017-07-10 15:35:00,77.01,77.01,76.98,77.01,61323.0,66.4066,66.4066,66.3807,66.4066,61323.0
2017-07-10 15:40:00,77.01,77.06,76.99,77.0,67875.0,66.4066,66.4497,66.3893,66.398,67875.0
2017-07-10 15:45:00,77.0,77.02,76.97,77.01,77578.0,66.398,66.4152,66.3721,66.4066,77578.0
2017-07-10 15:50:00,77.01,77.03,76.93,76.95,251073.0,66.4066,66.4238,66.3376,66.3548,251073.0
2017-07-10 15:55:00,76.95,76.98,76.89,76.95,257575.0,66.3548,66.3807,66.3031,66.3548,257575.0
2017-07-11 09:30:00,76.98,77.12,76.86,77.0,114227.0,66.3807,66.5014,66.2772,66.398,114227.0
2017-07-11 09:35:00,77.04,77.07,76.69,76.7,33645.0,66.4325,66.4583,66.1306,66.1393,33645.0
2017-07-11 09:40:00,76.7,76.88,76.69,76.81,56200.0,66.1393,66.2945,66.1306,66.2341,56200.0
2017-07-11 09:45:00,76.79,76.81,76.68,76.73,121664.0,66.2169,66.2341,66.122,66.1651,121664.0
2017-07-11 09:50:00,76.72,76.88,76.71,76.86,97285.0,66.1565,66.2945,66.1479,66.2772,97285.0
2017-07-11 09:55:00,76.85,76.92,76.81,76.86,34831.0,66.2686,66.329,66.2341,66.2772,34831.0
2017-07-11 10:00:00,76.86,76.88,76.77,76.87,40111.0,66.2772,66.2945,66.1996,66.2859,40111.0
2017-07-11 10:05:00,76.87,76.9,76.8,76.85,39174.0,66.2859,66.3117,66.2255,66.2686,39174.0
2017-07-11 10:10:00,76.86,76.92,76.83,76.89,46776.0,66.2772,66.329,66.2514,66.3031,46776.0
2017-07-11 10:15:00,76.89,76.93,76.86,76.88,28302.0,66.3031,66.3376,66.2772,66.2945,28302.0
2017-07-11 10:20:00,76.88,76.9,76.81,76.84,27468.0,66.2945,66.3117,66.2341,66.26,27468.0
2017-07-11 10:25:00,76.83,76.86,76.82,76.85,26355.0,66.2514,66.2772,66.2427,66.2686,26355.0
2017-07-11 10:30:00,76.85,76.85,76.75,76.82,33676.0,66.2686,66.2686,66.1824,66.2427,33676.0
2017-07-11 10:35:00,76.81,76.83,76.77,76.78,51936.0,66.2341,66.2514,66.1996,66.2083,51936.0
2017-07-11 10:40:00,76.79,76.81,76.71,76.75,38031.0,66.2169,66.2341,66.1479,66.1824,38031.0
2017-07-11 10:45:00,76.75,76.76,76.68,76.69,24986.0,66.1824,66.191,66.122,66.1306,24986.0
2017-07-11 10:50:00,76.7,76.76,76.7,76.74,22285.0,66.1393,66.191,66.1393,66.1738,22285.0
2017-07-11 10:55:00,76.75,76.81,76.74,76.78,34290.0,66.1824,66.2341,66.1738,66.2083,34290.0
2017-07-11 11:00:00,76.78,76.83,76.75,76.79,51153.0,66.2083,66.2514,66.1824,66.2169,51153.0
2017-07-11 11:05:00,76.79,76.81,76.73,76.81,40444.0,66.2169,66.2341,66.1651,66.2341,40444.0
2017-07-11 11:10:00,76.81,76.82,76.73,76.76,21652.0,66.2341,66.2427,66.1651,66.191,21652.0
2017-07-11 11:15:00,76.75,76.76,76.71,76.73,97163.0,66.1824,66.191,66.1479,66.1651,97163.0
2017-07-11 11:20:00,76.73,76.74,76.57,76.6,38287.0,66.1651,66.1738,66.0272,66.053,38287.0
2017-07-11 11:25:00,76.6,76.65,76.43,76.65,57659.0,66.053,66.0961,65.9064,66.0961,57659.0
2017-07-11 11:30:00,76.64,76.7,76.62,76.67,34555.0,66.0875,66.1393,66.0703,66.1134,34555.0
2017-07-11 11:35:00,76.68,76.72,76.65,76.68,21458.0,66.122,66.1565,66.0961,66.122,21458.0
2017-07-11 11:40:00,76.69,76.75,76.63,76.74,16467.0,66.1306,66.1824,66.0789,66.1738,16467.0
2017-07-11 11:45:00,76.75,76.75,76.66,76.69,22378.0,66.1824,66.1824,66.1048,66.1306,22378.0
2017-07-11 11:50:00,76.7,76.73,76.66,76.7,27061.0,66.1393,66.1651,66.1048,66.1393,27061.0
2017-07-11 11:55:00,76.7,76.72,76.67,76.7,20123.0,66.1393,66.1565,66.1134,66.1393,20123.0
2017-07-11 12:00:00,76.7,76.77,76.7,76.72,21695.0,66.1393,66.1996,66.1393,66.1565,21695.0
2017-07-11 12:05:00,76.73,76.76,76.72,76.76,14422.0,66.1651,66.191,66.1565,66.191,14422.0
2017-07-11 12:10:00,76.77,76.8,76.75,76.75,15237.0,66.1996,66.2255,66.1824,66.1824,15237.0
2017-07-11 12:15:00,76.76,76.78,76.67,76.68,18036.0,66.191,66.2083,66.1134,66.122,18036.0
2017-07-11 12:20:00,76.68,76.74,76.67,76.7,8921.0,66.122,66.1738,66.1134,66.1393,8921.0
2017-07-11 12:25:00,76.69,76.76,76.68,76.76,20642.0,66.1306,66.191,66.122,66.191,20642.0
2017-07-11 12:30:00,76.76,76.79,76.74,76.78,8808.0,66.191,66.2169,66.1738,66.2083,8808.0
2017-07-11 12:35:00,76.78,76.79,76.71,76.72,14781.0,66.2083,66.2169,66.1479,66.1565,14781.0
2017-07-11 12:40:00,76.72,76.72,76.63,76.72,19499.0,66.1565,66.1565,66.0789,66.1565,19499.0
2017-07-11 12:45:00,76.71,76.73,76.68,76.7,17600.0,66.1479,66.1651,66.122,66.1393,17600.0
2017-07-11 12:50:00,76.69,76.75,76.69,76.72,27975.0,66.1306,66.1824,66.1306,66.1565,27975.0
2017-07-11 12:55:00,76.72,76.74,76.67,76.69,15358.0,66.1565,66.1738,66.1134,66.1306,15358.0
2017-07-11 13:00:00,76.68,76.71,76.64,76.65,14339.0,66.122,66.1479,66.0875,66.0961,14339.0
2017-07-11 13:05:00,76.65,76.67,76.63,76.66,17808.0,66.0961,66.1134,66.0789,66.1048,17808.0
2017-07-11 13:10:00,76.66,76.67,76.53,76.53,191881.0,66.1048,66.1134,65.9927,65.9927,191881.0
2017-07-11 13:15:00,76.53,76.56,76.48,76.54,23701.0,65.9927,66.0185,65.9496,66.0013,23701.0
2017-07-11 13:20:00,76.53,76.56,76.52,76.53,11433.0,65.9927,66.0185,65.984,65.9927,11433.0
2017-07-11 13:25:00,76.53,76.54,76.47,76.49,27076.0,65.9927,66.0013,65.9409,65.9582,27076.0
2017-07-11 13:30:00,76.49,76.51,76.39,76.39,88020.0,65.9582,65.9754,65.8719,65.8719,88020.0
2017-07-11 13:35:00,76.39,76.45,76.38,76.44,37362.0,65.8719,65.9237,65.8633,65.9151,37362.0
2017-07-11 13:40:00,76.44,76.58,76.43,76.57,30577.0,65.9151,66.0358,65.9064,66.0272,30577.0
2017-07-11 13:45:00,76.56,76.57,76.54,76.56,14958.0,66.0185,66.0272,66.0013,66.0185,14958.0
2017-07-11 13:50:00,76.56,76.57,76.54,76.56,21686.0,66.0185,66.0272,66.0013,66.0185,21686.0
2017-07-11 13:55:00,76.57,76.57,76.49,76.51,25294.0,66.0272,66.0272,65.9582,65.9754,25294.0
2017-07-11 14:00:00,76.51,76.55,76.48,76.49,28535.0,65.9754,66.0099,65.9496,65.9582,28535.0
2017-07-11 14:05:00,76.48,76.5,76.45,76.48,26008.0,65.9496,65.9668,65.9237,65.9496,26008.0
2017-07-11 14:10:00,76.46,76.5,76.42,76.43,27831.0,65.9323,65.9668,65.8978,65.9064,27831.0
2017-07-11 14:15:00,76.44,76.45,76.41,76.42,25661.0,65.9151,65.9237,65.8892,65.8978,25661.0
2017-07-11 14:20:00,76.42,76.43,76.35,76.35,31995.0,65.8978,65.9064,65.8375,65.8375,31995.0
2017-07-11 14:25:00,76.36,76.36,76.31,76.32,39454.0,65.8461,65.8461,65.803,65.8116,39454.0
2017-07-11 14:30:00,76.33,76.33,76.25,76.27,47109.0,65.8202,65.8202,65.7512,65.7685,47109.0
2017-07-11 14:35:00,76.28,76.31,76.21,76.21,51681.0,65.7771,65.803,65.7167,65.7167,51681.0
2017-07-11 14:40:00,76.22,76.24,76.13,76.17,134635.0,65.7254,65.7426,65.6477,65.6822,134635.0
2017-07-11 14:45:00,76.17,76.18,76.09,76.12,109950.0,65.6822,65.6909,65.6133,65.6391,109950.0
2017-07-11 14:50:00,76.12,76.2,76.11,76.2,57710.0,65.6391,65.7081,65.6305,65.7081,57710.0
2017-07-11 14:55:00,76.2,76.22,76.11,76.19,183708.0,65.7081,65.7254,65.6305,65.6995,183708.0
2017-07-11 15:00:00,76.19,76.35,76.18,76.27,71285.0,65.6995,65.8375,65.6909,65.7685,71285.0
2017-07-11 15:05:00,76.26,76.35,76.23,76.33,76511.0,65.7598,65.8375,65.734,65.8202,76511.0
2017-07-11 15:10:00,76.33,76.33,76.23,76.23,69755.0,65.8202,65.8202,65.734,65.734,69755.0
2017-07-11 15:15:00,76.23,76.24,76.12,76.15,65320.0,65.734,65.7426,65.6391,65.665,65320.0
2017-07-11 15:20:00,76.15,76.16,76.01,76.06,76330.0,65.665,65.6736,65.5443,65.5874,76330.0
2017-07-11 15:25:00,76.06,76.13,76.05,76.08,65347.0,65.5874,65.6477,65.5788,65.6046,65347.0
2017-07-11 15:30:00,76.08,76.22,76.08,76.22,80134.0,65.6046,65.7254,65.6046,65.7254,80134.0
2017-07-11 15:35:00,76.21,76.25,76.15,76.17,169323.0,65.7167,65.7512,65.665,65.6822,169323.0
2017-07-11 15:40:00,76.17,76.27,76.15,76.23,105342.0,65.6822,65.7685,65.665,65.734,105342.0
2017-07-11 15:45:00,76.23,76.26,76.2,76.21,152950.0,65.734,65.7598,65.7081,65.7167,152950.0
2017-07-11 15:50:00,76.2,76.24,76.19,76.2,192100.0,65.7081,65.7426,65.6995,65.7081,192100.0
2017-07-11 15:55:00,76.21,76.3,76.2,76.25,336144.0,65.7167,65.7943,65.7081,65.7512,336144.0
2017-07-12 09:30:00,76.6,76.92,76.45,76.83,63820.0,66.053,66.329,65.9237,66.2514,63820.0
2017-07-12 09:35:00,76.83,76.89,76.72,76.78,29689.0,66.2514,66.3031,66.1565,66.2083,29689.0
2017-07-12 09:40:00,76.78,76.84,76.69,76.72,16691.0,66.2083,66.26,66.1306,66.1565,16691.0
2017-07-12 09:45:00,76.72,76.92,76.69,76.89,56797.0,66.1565,66.329,66.1306,66.3031,56797.0
2017-07-12 09:50:00,76.9,76.92,76.76,76.86,61393.0,66.3117,66.329,66.191,66.2772,61393.0
2017-07-12 09:55:00,76.86,76.91,76.78,76.78,31317.0,66.2772,66.3204,66.2083,66.2083,31317.0
2017-07-12 10:00:00,76.8,76.83,76.76,76.8,68779.0,66.2255,66.2514,66.191,66.2255,68779.0
2017-07-12 10:05:00,76.81,76.82,76.72,76.72,38216.0,66.2341,66.2427,66.1565,66.1565,38216.0
2017-07-12 10:10:00,76.72,76.77,76.69,76.72,43276.0,66.1565,66.1996,66.1306,66.1565,43276.0
2017-07-12 10:15:00,76.73,76.87,76.7,76.83,139493.0,66.1651,66.2859,66.1393,66.2514,139493.0
2017-07-12 10:20:00,76.83,76.84,76.72,76.74,92182.0,66.2514,66.26,66.1565,66.1738,92182.0
2017-07-12 10:25:00,76.75,76.77,76.71,76.72,40835.0,66.1824,66.1996,66.1479,66.1565,40835.0
2017-07-12 10:30:00,76.72,76.76,76.7,76.7,56350.0,66.1565,66.191,66.1393,66.1393,56350.0
2017-07-12 10:35:00,76.7,76.71,76.66,76.67,33376.0,66.1393,66.1479,66.1048,66.1134,33376.0
2017-07-12 10:40:00,76.67,76.68,76.51,76.59,38028.0,66.1134,66.122,65.9754,66.0444,38028.0
2017-07-12 10:45:00,76.59,76.62,76.5,76.55,54626.0,66.0444,66.0703,65.9668,66.0099,54626.0
2017-07-12 10:50:00,76.55,76.58,76.5,76.58,29265.0,66.0099,66.0358,65.9668,66.0358,29265.0
2017-07-12 10:55:00,76.57,76.58,76.51,76.53,28370.0,66.0272,66.0358,65.9754,65.9927,28370.0
2017-07-12 11:00:00,76.53,76.53,76.41,76.45,58178.0,65.9927,65.9927,65.8892,65.9237,58178.0
2017-07-12 11:05:00,76.45,76.49,76.4,76.41,24188.0,65.9237,65.9582,65.8806,65.8892,24188.0
2017-07-12 11:10:00,76.41,76.44,76.41,76.42,27525.0,65.8892,65.9151,65.8892,65.8978,27525.0
2017-07-12 11:15:00,76.41,76.46,76.41,76.45,30423.0,65.8892,65.9323,65.8892,65.9237,30423.0
2017-07-12 11:20:00,76.46,76.46,76.33,76.35,53974.0,65.9323,65.9323,65.8202,65.8375,53974.0
2017-07-12 11:25:00,76.36,76.39,76.3,76.3,53950.0,65.8461,65.8719,65.7943,65.7943,53950.0
2017-07-12 11:30:00,76.31,76.32,76.23,76.27,83518.0,65.803,65.8116,65.734,65.7685,83518.0
2017-07-12 11:35:00,76.27,76.28,76.16,76.23,45632.0,65.7685,65.7771,65.6736,65.734,45632.0
2017-07-12 11:40:00,76.23,76.23,76.15,76.16,52142.0,65.734,65.734,65.665,65.6736,52142.0
2017-07-12 11:45:00,76.16,76.19,76.1,76.13,52159.0,65.6736,65.6995,65.6219,65.6477,52159.0
2017-07-12 11:50:00,76.13,76.13,76.1,76.11,26075.0,65.6477,65.6477,65.6219,65.6305,26075.0
2017-07-12 11:55:00,76.1,76.11,76.03,76.05,49443.0,65.6219,65.6305,65.5615,65.5788,49443.0
2017-07-12 12:00:00,76.06,76.15,76.03,76.14,72088.0,65.5874,65.665,65.5615,65.6564,72088.0
2017-07-12 12:05:00,76.15,76.17,76.07,76.13,77924.0,65.665,65.6822,65.596,65.6477,77924.0
2017-07-12 12:10:00,76.13,76.16,76.02,76.03,32692.0,65.6477,65.6736,65.5529,65.5615,32692.0
2017-07-12 12:15:00,76.03,76.1,76.02,76.07,29686.0,65.5615,65.6219,65.5529,65.596,29686.0
2017-07-12 12:20:00,76.08,76.12,76.06,76.09,27154.0,65.6046,65.6391,65.5874,65.6133,27154.0
2017-07-12 12:25:00,76.08,76.12,76.07,76.12,20602.0,65.6046,65.6391,65.596,65.6391,20602.0
2017-07-12 12:30:00,76.13,76.13,76.09,76.1,19497.0,65.6477,65.6477,65.6133,65.6219,19497.0
2017-07-12 12:35:00,76.1,76.18,76.09,76.18,11882.0,65.6219,65.6909,65.6133,65.6909,11882.0
2017-07-12 12:40:00,76.18,76.21,76.15,76.16,17357.0,65.6909,65.7167,65.665,65.6736,17357.0
2017-07-12 12:45:00,76.17,76.19,76.15,76.17,12058.0,65.6822,65.6995,65.665,65.6822,12058.0
2017-07-12 12:50:00,76.18,76.22,76.18,76.19,13135.0,65.6909,65.7254,65.6909,65.6995,13135.0
2017-07-12 12:55:00,76.19,76.25,76.16,76.25,17964.0,65.6995,65.7512,65.6736,65.7512,17964.0
2017-07-12 13:00:00,76.25,76.27,76.24,76.26,10093.0,65.7512,65.7685,65.7426,65.7598,10093.0
2017-07-12 13:05:00,76.25,76.3,76.23,76.25,25760.0,65.7512,65.7943,65.734,65.7512,25760.0
2017-07-12 13:10:00,76.25,76.26,76.22,76.23,34792.0,65.7512,65.7598,65.7254,65.734,34792.0
2017-07-12 13:15:00,76.23,76.25,76.22,76.25,17365.0,65.734,65.7512,65.7254,65.7512,17365.0
2017-07-12 13:20:00,76.25,76.25,76.19,76.19,25561.0,65.7512,65.7512,65.6995,65.6995,25561.0
2017-07-12 13:25:00,76.19,76.21,76.17,76.17,21345.0,65.6995,65.7167,65.6822,65.6822,21345.0
2017-07-12 13:30:00,76.17,76.19,76.15,76.17,24908.0,65.6822,65.6995,65.665,65.6822,24908.0
2017-07-12 13:35:00,76.17,76.17,76.12,76.12,24186.0,65.6822,65.6822,65.6391,65.6391,24186.0
2017-07-12 13:40:00,76.12,76.14,76.11,76.14,20132.0,65.6391,65.6564,65.6305,65.6564,20132.0
2017-07-12 13:45:00,76.15,76.17,76.12,76.16,13338.0,65.665,65.6822,65.6391,65.6736,13338.0
2017-07-12 13:50:00,76.17,76.23,76.16,76.23,24491.0,65.6822,65.734,65.6736,65.734,24491.0
2017-07-12 13:55:00,76.22,76.25,76.2,76.24,25672.0,65.7254,65.7512,65.7081,65.7426,25672.0
2017-07-12 14:00:00,76.23,76.24,76.19,76.2,19038.0,65.734,65.7426,65.6995,65.7081,19038.0
2017-07-12 14:05:00,76.2,76.27,76.19,76.27,34932.0,65.7081,65.7685,65.6995,65.7685,34932.0
2017-07-12 14:10:00,76.27,76.28,76.23,76.23,26140.0,65.7685,65.7771,65.734,65.734,26140.0
2017-07-12 14:15:00,76.23,76.27,76.21,76.21,45417.0,65.734,65.7685,65.7167,65.7167,45417.0
2017-07-12 14:20:00,76.21,76.24,76.18,76.19,71524.0,65.7167,65.7426,65.6909,65.6995,71524.0
2017-07-12 14:25:00,76.18,76.2,76.15,76.17,33506.0,65.6909,65.7081,65.665,65.6822,33506.0
2017-07-12 14:30:00,76.17,76.21,76.15,76.21,32930.0,65.6822,65.7167,65.665,65.7167,32930.0
2017-07-12 14:35:00,76.2,76.23,76.19,76.21,38051.0,65.7081,65.734,65.6995,65.7167,38051.0
2017-07-12 14:40:00,76.22,76.26,76.18,76.19,48770.0,65.7254,65.7598,65.6909,65.6995,48770.0
2017-07-12 14:45:00,76.2,76.22,76.19,76.22,30171.0,65.7081,65.7254,65.6995,65.7254,30171.0
2017-07-12 14:50:00,76.23,76.27,76.2,76.26,30495.0,65.734,65.7685,65.7081,65.7598,30495.0
2017-07-12 14:55:00,76.26,76.29,76.19,76.19,45824.0,65.7598,65.7857,65.6995,65.6995,45824.0
2017-07-12 15:00:00,76.19,76.25,76.19,76.21,65586.0,65.6995,65.7512,65.6995,65.7167,65586.0
2017-07-12 15:05:00,76.21,76.24,76.16,76.17,59532.0,65.7167,65.7426,65.6736,65.6822,59532.0
2017-07-12 15:10:00,76.17,76.2,76.14,76.19,30481.0,65.6822,65.7081,65.6564,65.6995,30481.0
2017-07-12 15:15:00,76.18,76.18,76.12,76.14,37305.0,65.6909,65.6909,65.6391,65.6564,37305.0
2017-07-12 15:20:00,76.15,76.17,76.12,76.17,56547.0,65.665,65.6822,65.6391,65.6822,56547.0
2017-07-12 15:25:00,76.16,76.17,76.15,76.16,55298.0,65.6736,65.6822,65.665,65.6736,55298.0
2017-07-12 15:30:00,76.16,76.17,76.1,76.11,111641.0,65.6736,65.6822,65.6219,65.6305,111641.0
2017-07-12 15:35:00,76.1,76.16,76.1,76.16,61212.0,65.6219,65.6736,65.6219,65.6736,61212.0
2017-07-12 15:40:00,76.15,76.3,76.15,76.29,78397.0,65.665,65.7943,65.665,65.7857,78397.0
2017-07-12 15:45:00,76.3,76.34,76.29,76.31,91726.0,65.7943,65.8288,65.7857,65.803,91726.0
2017-07-12 15:50:00,76.31,76.32,76.21,76.24,149280.0,65.803,65.8116,65.7167,65.7426,149280.0
2017-07-12 15:55:00,76.24,76.25,76.17,76.22,248731.0,65.7426,65.7512,65.6822,65.7254,248731.0
2017-07-13 09:30:00,76.51,76.83,76.5,76.74,105626.0,65.9754,66.2514,65.9668,66.1738,105626.0
2017-07-13 09:35:00,76.73,76.86,76.6,76.81,39988.0,66.1651,66.2772,66.053,66.2341,39988.0
2017-07-13 09:40:00,76.82,76.91,76.78,76.84,29459.0,66.2427,66.3204,66.2083,66.26,29459.0
2017-07-13 09:45:00,76.85,76.89,76.65,76.68,40203.0,66.2686,66.3031,66.0961,66.122,40203.0
2017-07-13 09:50:00,76.69,76.7,76.56,76.59,103291.0,66.1306,66.1393,66.0185,66.0444,103291.0
2017-07-13 09:55:00,76.59,76.62,76.52,76.59,79199.0,66.0444,66.0703,65.984,66.0444,79199.0
2017-07-13 10:00:00,76.61,76.63,76.54,76.57,128828.0,66.0617,66.0789,66.0013,66.0272,128828.0
2017-07-13 10:05:00,76.58,76.71,76.52,76.7,82733.0,66.0358,66.1479,65.984,66.1393,82733.0
2017-07-13 10:10:00,76.7,76.72,76.51,76.51,50251.0,66.1393,66.1565,65.9754,65.9754,50251.0
2017-07-13 10:15:00,76.51,76.57,76.5,76.51,54791.0,65.9754,66.0272,65.9668,65.9754,54791.0
2017-07-13 10:20:00,76.51,76.52,76.48,76.52,40114.0,65.9754,65.984,65.9496,65.984,40114.0
2017-07-13 10:25:00,76.52,76.55,76.45,76.45,53914.0,65.984,66.0099,65.9237,65.9237,53914.0
2017-07-13 10:30:00,76.45,76.47,76.38,76.47,19973.0,65.9237,65.9409,65.8633,65.9409,19973.0
2017-07-13 10:35:00,76.47,76.51,76.4,76.41,53601.0,65.9409,65.9754,65.8806,65.8892,53601.0
2017-07-13 10:40:00,76.41,76.47,76.4,76.4,21787.0,65.8892,65.9409,65.8806,65.8806,21787.0
2017-07-13 10:45:00,76.4,76.44,76.35,76.38,24149.0,65.8806,65.9151,65.8375,65.8633,24149.0
2017-07-13 10:50:00,76.37,76.42,76.34,76.36,37444.0,65.8547,65.8978,65.8288,65.8461,37444.0
2017-07-13 10:55:00,76.35,76.39,76.31,76.31,33519.0,65.8375,65.8719,65.803,65.803,33519.0
2017-07-13 11:00:00,76.3,76.44,76.3,76.44,65803.0,65.7943,65.9151,65.7943,65.9151,65803.0
2017-07-13 11:05:00,76.44,76.49,76.42,76.45,21290.0,65.9151,65.9582,65.8978,65.9237,21290.0
2017-07-13 11:10:00,76.45,76.51,76.43,76.5,20194.0,65.9237,65.9754,65.9064,65.9668,20194.0
2017-07-13 11:15:00,76.5,76.56,76.49,76.52,22261.0,65.9668,66.0185,65.9582,65.984,22261.0
2017-07-13 11:20:00,76.52,76.52,76.35,76.39,34632.0,65.984,65.984,65.8375,65.8719,34632.0
2017-07-13 11:25:00,76.4,76.45,76.37,76.39,18554.0,65.8806,65.9237,65.8547,65.8719,18554.0
2017-07-13 11:30:00,76.39,76.45,76.36,76.44,30355.0,65.8719,65.9237,65.8461,65.9151,30355.0
2017-07-13 11:35:00,76.43,76.43,76.36,76.36,22887.0,65.9064,65.9064,65.8461,65.8461,22887.0
2017-07-13 11:40:00,76.37,76.4,76.36,76.38,102480.0,65.8547,65.8806,65.8461,65.8633,102480.0
2017-07-13 11:45:00,76.38,76.4,76.36,76.38,51056.0,65.8633,65.8806,65.8461,65.8633,51056.0
2017-07-13 11:50:00,76.39,76.4,76.35,76.4,29905.0,65.8719,65.8806,65.8375,65.8806,29905.0
2017-07-13 11:55:00,76.4,76.42,76.38,76.41,31102.0,65.8806,65.8978,65.8633,65.8892,31102.0
2017-07-13 12:00:00,76.42,76.43,76.39,76.4,23026.0,65.8978,65.9064,65.8719,65.8806,23026.0
2017-07-13 12:05:00,76.4,76.42,76.38,76.4,30649.0,65.8806,65.8978,65.8633,65.8806,30649.0
2017-07-13 12:10:00,76.4,76.42,76.38,76.39,28500.0,65.8806,65.8978,65.8633,65.8719,28500.0
2017-07-13 12:15:00,76.39,76.4,76.34,76.35,24292.0,65.8719,65.8806,65.8288,65.8375,24292.0
2017-07-13 12:20:00,76.34,76.35,76.28,76.31,21937.0,65.8288,65.8375,65.7771,65.803,21937.0
2017-07-13 12:25:00,76.3,76.35,76.3,76.32,46779.0,65.7943,65.8375,65.7943,65.8116,46779.0
2017-07-13 12:30:00,76.34,76.4,76.32,76.4,12990.0,65.8288,65.8806,65.8116,65.8806,12990.0
2017-07-13 12:35:00,76.39,76.43,76.37,76.42,16382.0,65.8719,65.9064,65.8547,65.8978,16382.0
2017-07-13 12:40:00,76.42,76.43,76.38,76.38,23698.0,65.8978,65.9064,65.8633,65.8633,23698.0
2017-07-13 12:45:00,76.37,76.42,76.36,76.41,22320.0,65.8547,65.8978,65.8461,65.8892,22320.0
2017-07-13 12:50:00,76.41,76.42,76.39,76.41,28367.0,65.8892,65.8978,65.8719,65.8892,28367.0
2017-07-13 12:55:00,76.41,76.49,76.38,76.44,56723.0,65.8892,65.9582,65.8633,65.9151,56723.0
2017-07-13 13:00:00,76.45,76.46,76.39,76.4,30970.0,65.9237,65.9323,65.8719,65.8806,30970.0
2017-07-13 13:05:00,76.4,76.4,76.33,76.34,42811.0,65.8806,65.8806,65.8202,65.8288,42811.0
2017-07-13 13:10:00,76.34,76.38,76.33,76.36,21848.0,65.8288,65.8633,65.8202,65.8461,21848.0
2017-07-13 13:15:00,76.36,76.4,76.35,76.38,14229.0,65.8461,65.8806,65.8375,65.8633,14229.0
2017-07-13 13:20:00,76.38,76.42,76.37,76.42,21939.0,65.8633,65.8978,65.8547,65.8978,21939.0
2017-07-13 13:25:00,76.41,76.44,76.4,76.42,38014.0,65.8892,65.9151,65.8806,65.8978,38014.0
2017-07-13 13:30:00,76.42,76.45,76.4,76.41,17768.0,65.8978,65.9237,65.8806,65.8892,17768.0
2017-07-13 13:35:00,76.41,76.43,76.39,76.42,23188.0,65.8892,65.9064,65.8719,65.8978,23188.0
2017-07-13 13:40:00,76.42,76.44,76.39,76.41,17336.0,65.8978,65.9151,65.8719,65.8892,17336.0
2017-07-13 13:45:00,76.41,76.43,76.39,76.41,34672.0,65.8892,65.9064,65.8719,65.8892,34672.0
2017-07-13 13:50:00,76.41,76.43,76.4,76.42,18097.0,65.8892,65.9064,65.8806,65.8978,18097.0
2017-07-13 13:55:00,76.42,76.48,76.42,76.48,21317.0,65.8978,65.9496,65.8978,65.9496,21317.0
2017-07-13 14:00:00,76.48,76.5,76.44,76.45,29339.0,65.9496,65.9668,65.9151,65.9237,29339.0
2017-07-13 14:05:00,76.45,76.54,76.44,76.54,25148.0,65.9237,66.0013,65.9151,66.0013,25148.0
2017-07-13 14:10:00,76.55,76.6,76.54,76.6,47870.0,66.0099,66.053,66.0013,66.053,47870.0
2017-07-13 14:15:00,76.6,76.62,76.55,76.62,52379.0,66.053,66.0703,66.0099,66.0703,52379.0
2017-07-13 14:20:00,76.62,76.62,76.58,76.59,27798.0,66.0703,66.0703,66.0358,66.0444,27798.0
2017-07-13 14:25:00,76.59,76.61,76.55,76.59,34753.0,66.0444,66.0617,66.0099,66.0444,34753.0
2017-07-13 14:30:00,76.59,76.61,76.58,76.61,36785.0,66.0444,66.0617,66.0358,66.0617,36785.0
2017-07-13 14:35:00,76.61,76.65,76.6,76.64,37386.0,66.0617,66.0961,66.053,66.0875,37386.0
2017-07-13 14:40:00,76.65,76.69,76.63,76.67,28696.0,66.0961,66.1306,66.0789,66.1134,28696.0
2017-07-13 14:45:00,76.67,76.69,76.64,76.64,41564.0,66.1134,66.1306,66.0875,66.0875,41564.0
2017-07-13 14:50:00,76.65,76.65,76.57,76.59,58291.0,66.0961,66.0961,66.0272,66.0444,58291.0
2017-07-13 14:55:00,76.59,76.6,76.55,76.56,35033.0,66.0444,66.053,66.0099,66.0185,35033.0
2017-07-13 15:00:00,76.57,76.64,76.56,76.62,28971.0,66.0272,66.0875,66.0185,66.0703,28971.0
2017-07-13 15:05:00,76.62,76.63,76.53,76.56,47931.0,66.0703,66.0789,65.9927,66.0185,47931.0
2017-07-13 15:10:00,76.56,76.59,76.55,76.58,48104.0,66.0185,66.0444,66.0099,66.0358,48104.0
2017-07-13 15:15:00,76.59,76.64,76.58,76.64,34285.0,66.0444,66.0875,66.0358,66.0875,34285.0
2017-07-13 15:20:00,76.64,76.66,76.52,76.56,502553.0,66.0875,66.1048,65.984,66.0185,502553.0
2017-07-13 15:25:00,76.56,76.72,76.56,76.72,72675.0,66.0185,66.1565,66.0185,66.1565,72675.0
2017-07-13 15:30:00,76.72,76.72,76.65,76.68,72996.0,66.1565,66.1565,66.0961,66.122,72996.0
2017-07-13 15:35:00,76.67,76.72,76.66,76.66,68064.0,66.1134,66.1565,66.1048,66.1048,68064.0
2017-07-13 15:40:00,76.67,76.69,76.65,76.66,67213.0,66.1134,66.1306,66.0961,66.1048,67213.0
2017-07-13 15:45:00,76.66,76.67,76.64,76.64,70890.0,66.1048,66.1134,66.0875,66.0875,70890.0
2017-07-13 15:50:00,76.65,76.65,76.58,76.59,94258.0,66.0961,66.0961,66.0358,66.0444,94258.0
2017-07-13 15:55:00,76.59,76.63,76.5,76.53,317950.0,66.0444,66.0789,65.9668,65.9927,317950.0
2017-07-14 09:30:00,76.53,76.7,76.36,76.63,57451.0,65.9927,66.1393,65.8461,66.0789,57451.0
2017-07-14 09:35:00,76.64,76.68,76.31,76.35,47001.0,66.0875,66.122,65.803,65.8375,47001.0
2017-07-14 09:40:00,76.38,76.53,76.35,76.4,19491.0,65.8633,65.9927,65.8375,65.8806,19491.0
2017-07-14 09:45:00,76.39,76.5,76.37,76.47,29804.0,65.8719,65.9668,65.8547,65.9409,29804.0
2017-07-14 09:50:00,76.49,76.53,76.21,76.24,101952.0,65.9582,65.9927,65.7167,65.7426,101952.0
2017-07-14 09:55:00,76.23,76.26,76.07,76.22,73556.0,65.734,65.7598,65.596,65.7254,73556.0
2017-07-14 10:00:00,76.21,76.25,76.12,76.12,59682.0,65.7167,65.7512,65.6391,65.6391,59682.0
2017-07-14 10:05:00,76.13,76.14,75.98,75.99,77221.0,65.6477,65.6564,65.5184,65.527,77221.0
2017-07-14 10:10:00,75.98,76.04,75.9,75.91,71452.0,65.5184,65.5701,65.4494,65.458,71452.0
2017-07-14 10:15:00,75.92,75.92,75.83,75.84,67792.0,65.4667,65.4667,65.3891,65.3977,67792.0
2017-07-14 10:20:00,75.83,75.86,75.78,75.79,73011.0,65.3891,65.4149,65.3459,65.3546,73011.0
2017-07-14 10:25:00,75.79,75.86,75.79,75.86,103098.0,65.3546,65.4149,65.3546,65.4149,103098.0
2017-07-14 10:30:00,75.85,75.91,75.83,75.9,70200.0,65.4063,65.458,65.3891,65.4494,70200.0
2017-07-14 10:35:00,75.91,75.95,75.84,75.86,77086.0,65.458,65.4925,65.3977,65.4149,77086.0
2017-07-14 10:40:00,75.85,75.86,75.78,75.78,48982.0,65.4063,65.4149,65.3459,65.3459,48982.0
2017-07-14 10:45:00,75.79,75.81,75.77,75.8,33006.0,65.3546,65.3718,65.3373,65.3632,33006.0
2017-07-14 10:50:00,75.81,75.86,75.78,75.83,65934.0,65.3718,65.4149,65.3459,65.3891,65934.0
2017-07-14 10:55:00,75.83,75.84,75.8,75.84,32609.0,65.3891,65.3977,65.3632,65.3977,32609.0
2017-07-14 11:00:00,75.83,75.84,75.78,75.8,94341.0,65.3891,65.3977,65.3459,65.3632,94341.0
2017-07-14 11:05:00,75.8,75.84,75.79,75.79,36020.0,65.3632,65.3977,65.3546,65.3546,36020.0
2017-07-14 11:10:00,75.8,75.81,75.76,75.78,42004.0,65.3632,65.3718,65.3287,65.3459,42004.0
2017-07-14 11:15:00,75.79,75.81,75.76,75.8,19813.0,65.3546,65.3718,65.3287,65.3632,19813.0
2017-07-14 11:20:00,75.8,75.8,75.75,75.8,27158.0,65.3632,65.3632,65.3201,65.3632,27158.0
2017-07-14 11:25:00,75.79,75.81,75.74,75.77,38010.0,65.3546,65.3718,65.3114,65.3373,38010.0
2017-07-14 11:30:00,75.77,75.81,75.77,75.79,40120.0,65.3373,65.3718,65.3373,65.3546,40120.0
2017-07-14 11:35:00,75.8,75.81,75.78,75.8,38901.0,65.3632,65.3718,65.3459,65.3632,38901.0
2017-07-14 11:40:00,75.8,75.8,75.77,75.79,111456.0,65.3632,65.3632,65.3373,65.3546,111456.0
2017-07-14 11:45:00,75.8,75.81,75.78,75.79,38193.0,65.3632,65.3718,65.3459,65.3546,38193.0
2017-07-14 11:50:00,75.79,75.81,75.76,75.79,34133.0,65.3546,65.3718,65.3287,65.3546,34133.0
2017-07-14 11:55:00,75.8,75.81,75.77,75.81,102285.0,65.3632,65.3718,65.3373,65.3718,102285.0
2017-07-14 12:00:00,75.81,75.83,75.8,75.81,42163.0,65.3718,65.3891,65.3632,65.3718,42163.0
2017-07-14 12:05:00,75.81,75.82,75.78,75.8,38112.0,65.3718,65.3804,65.3459,65.3632,38112.0
2017-07-14 12:10:00,75.8,75.81,75.77,75.77,10479.0,65.3632,65.3718,65.3373,65.3373,10479.0
2017-07-14 12:15:00,75.78,75.81,75.77,75.78,45115.0,65.3459,65.3718,65.3373,65.3459,45115.0
2017-07-14 12:20:00,75.78,75.8,75.77,75.79,21913.0,65.3459,65.3632,65.3373,65.3546,21913.0
2017-07-14 12:25:00,75.78,75.8,75.78,75.79,14692.0,65.3459,65.3632,65.3459,65.3546,14692.0
2017-07-14 12:30:00,75.8,75.83,75.79,75.82,21792.0,65.3632,65.3891,65.3546,65.3804,21792.0
2017-07-14 12:35:00,75.82,75.89,75.78,75.89,53757.0,65.3804,65.4408,65.3459,65.4408,53757.0
2017-07-14 12:40:00,75.9,75.91,75.85,75.87,33227.0,65.4494,65.458,65.4063,65.4235,33227.0
2017-07-14 12:45:00,75.88,75.9,75.83,75.85,27043.0,65.4322,65.4494,65.3891,65.4063,27043.0
2017-07-14 12:50:00,75.86,76.0,75.85,76.0,28341.0,65.4149,65.5356,65.4063,65.5356,28341.0
2017-07-14 12:55:00,75.98,76.02,75.96,75.98,52466.0,65.5184,65.5529,65.5012,65.5184,52466.0
2017-07-14 13:00:00,75.98,76.08,75.98,76.08,51221.0,65.5184,65.6046,65.5184,65.6046,51221.0
2017-07-14 13:05:00,76.08,76.11,76.06,76.08,31348.0,65.6046,65.6305,65.5874,65.6046,31348.0
2017-07-14 13:10:00,76.08,76.13,76.06,76.13,25771.0,65.6046,65.6477,65.5874,65.6477,25771.0
2017-07-14 13:15:00,76.14,76.14,76.1,76.14,17363.0,65.6564,65.6564,65.6219,65.6564,17363.0
2017-07-14 13:20:00,76.14,76.18,76.11,76.14,18466.0,65.6564,65.6909,65.6305,65.6564,18466.0
2017-07-14 13:25:00,76.14,76.14,76.07,76.11,23099.0,65.6564,65.6564,65.596,65.6305,23099.0
2017-07-14 13:30:00,76.11,76.14,76.07,76.07,71704.0,65.6305,65.6564,65.596,65.596,71704.0
2017-07-14 13:35:00,76.08,76.1,76.05,76.06,13669.0,65.6046,65.6219,65.5788,65.5874,13669.0
2017-07-14 13:40:00,76.06,76.06,76.03,76.04,20559.0,65.5874,65.5874,65.5615,65.5701,20559.0
2017-07-14 13:45:00,76.05,76.11,76.04,76.11,18785.0,65.5788,65.6305,65.5701,65.6305,18785.0
2017-07-14 13:50:00,76.11,76.11,76.07,76.09,20383.0,65.6305,65.6305,65.596,65.6133,20383.0
2017-07-14 13:55:00,76.1,76.11,76.08,76.09,17444.0,65.6219,65.6305,65.6046,65.6133,17444.0
2017-07-14 14:00:00,76.09,76.09,76.06,76.08,23786.0,65.6133,65.6133,65.5874,65.6046,23786.0
2017-07-14 14:05:00,76.09,76.16,76.09,76.15,26901.0,65.6133,65.6736,65.6133,65.665,26901.0
2017-07-14 14:10:00,76.15,76.19,76.15,76.19,19751.0,65.665,65.6995,65.665,65.6995,19751.0
2017-07-14 14:15:00,76.19,76.21,76.18,76.18,43794.0,65.6995,65.7167,65.6909,65.6909,43794.0
2017-07-14 14:20:00,76.19,76.2,76.16,76.16,26710.0,65.6995,65.7081,65.6736,65.6736,26710.0
2017-07-14 14:25:00,76.16,76.18,76.11,76.17,25697.0,65.6736,65.6909,65.6305,65.6822,25697.0
2017-07-14 14:30:00,76.17,76.18,76.14,76.15,17873.0,65.6822,65.6909,65.6564,65.665,17873.0
2017-07-14 14:35:00,76.15,76.15,76.11,76.14,27170.0,65.665,65.665,65.6305,65.6564,27170.0
2017-07-14 14:40:00,76.14,76.14,76.07,76.08,46015.0,65.6564,65.6564,65.596,65.6046,46015.0
2017-07-14 14:45:00,76.09,76.13,76.08,76.13,51821.0,65.6133,65.6477,65.6046,65.6477,51821.0
2017-07-14 14:50:00,76.12,76.14,76.11,76.14,24888.0,65.6391,65.6564,65.6305,65.6564,24888.0
2017-07-14 14:55:00,76.14,76.15,76.11,76.12,23679.0,65.6564,65.665,65.6305,65.6391,23679.0
2017-07-14 15:00:00,76.11,76.14,76.11,76.12,24719.0,65.6305,65.6564,65.6305,65.6391,24719.0
2017-07-14 15:05:00,76.13,76.14,76.08,76.13,62380.0,65.6477,65.6564,65.6046,65.6477,62380.0
2017-07-14 15:10:00,76.12,76.13,76.08,76.11,25048.0,65.6391,65.6477,65.6046,65.6305,25048.0
2017-07-14 15:15:00,76.11,76.12,76.06,76.09,66480.0,65.6305,65.6391,65.5874,65.6133,66480.0
2017-07-14 15:20:00,76.09,76.17,76.09,76.17,52164.0,65.6133,65.6822,65.6133,65.6822,52164.0
2017-07-14 15:25:00,76.17,76.17,76.12,76.13,46805.0,65.6822,65.6822,65.6391,65.6477,46805.0
2017-07-14 15:30:00,76.14,76.19,76.13,76.18,59493.0,65.6564,65.6995,65.6477,65.6909,59493.0
2017-07-14 15:35:00,76.18,76.22,76.17,76.2,66021.0,65.6909,65.7254,65.6822,65.7081,66021.0
2017-07-14 15:40:00,76.21,76.22,76.18,76.18,40955.0,65.7167,65.7254,65.6909,65.6909,40955.0
2017-07-14 15:45:00,76.19,76.23,76.18,76.21,96045.0,65.6995,65.734,65.6909,65.7167,96045.0
2017-07-14 15:50:00,76.22,76.22,76.14,76.14,144204.0,65.7254,65.7254,65.6564,65.6564,144204.0
2017-07-14 15:55:00,76.14,76.16,76.05,76.09,311656.0,65.6564,65.6736,65.5788,65.6133,311656.0
2017-07-17 09:30:00,76.06,76.22,76.01,76.14,45625.0,65.5874,65.7254,65.5443,65.6564,45625.0
2017-07-17 09:35:00,76.16,76.16,76.01,76.12,29472.0,65.6736,65.6736,65.5443,65.6391,29472.0
2017-07-17 09:40:00,76.12,76.29,76.07,76.27,93319.0,65.6391,65.7857,65.596,65.7685,93319.0
2017-07-17 09:45:00,76.3,76.36,76.22,76.27,49403.0,65.7943,65.8461,65.7254,65.7685,49403.0
2017-07-17 09:50:00,76.27,76.28,76.18,76.19,55048.0,65.7685,65.7771,65.6909,65.6995,55048.0
2017-07-17 09:55:00,76.19,76.21,76.13,76.13,58723.0,65.6995,65.7167,65.6477,65.6477,58723.0
2017-07-17 10:00:00,76.14,76.15,76.0,76.08,50252.0,65.6564,65.665,65.5356,65.6046,50252.0
2017-07-17 10:05:00,76.09,76.1,75.94,75.95,65576.0,65.6133,65.6219,65.4839,65.4925,65576.0
2017-07-17 10:10:00,75.96,76.04,75.95,76.02,40353.0,65.5012,65.5701,65.4925,65.5529,40353.0
2017-07-17 10:15:00,76.02,76.07,76.01,76.03,34110.0,65.5529,65.596,65.5443,65.5615,34110.0
2017-07-17 10:20:00,76.03,76.16,76.02,76.16,65268.0,65.5615,65.6736,65.5529,65.6736,65268.0
2017-07-17 10:25:00,76.16,76.16,76.11,76.11,70194.0,65.6736,65.6736,65.6305,65.6305,70194.0
2017-07-17 10:30:00,76.12,76.17,76.11,76.15,43070.0,65.6391,65.6822,65.6305,65.665,43070.0
2017-07-17 10:35:00,76.15,76.19,76.12,76.18,41711.0,65.665,65.6995,65.6391,65.6909,41711.0
2017-07-17 10:40:00,76.18,76.25,76.17,76.24,65502.0,65.6909,65.7512,65.6822,65.7426,65502.0
2017-07-17 10:45:00,76.23,76.31,76.21,76.27,57150.0,65.734,65.803,65.7167,65.7685,57150.0
2017-07-17 10:50:00,76.28,76.34,76.26,76.33,42972.0,65.7771,65.8288,65.7598,65.8202,42972.0
2017-07-17 10:55:00,76.33,76.41,76.31,76.38,64511.0,65.8202,65.8892,65.803,65.8633,64511.0
2017-07-17 11:00:00,76.37,76.42,76.35,76.42,50848.0,65.8547,65.8978,65.8375,65.8978,50848.0
2017-07-17 11:05:00,76.42,76.53,76.41,76.53,73471.0,65.8978,65.9927,65.8892,65.9927,73471.0
2017-07-17 11:10:00,76.53,76.6,76.5,76.5,64112.0,65.9927,66.053,65.9668,65.9668,64112.0
2017-07-17 11:15:00,76.51,76.55,76.48,76.52,46478.0,65.9754,66.0099,65.9496,65.984,46478.0
2017-07-17 11:20:00,76.52,76.58,76.51,76.58,28424.0,65.984,66.0358,65.9754,66.0358,28424.0
2017-07-17 11:25:00,76.58,76.58,76.54,76.54,36047.0,66.0358,66.0358,66.0013,66.0013,36047.0
2017-07-17 11:30:00,76.55,76.61,76.53,76.53,42982.0,66.0099,66.0617,65.9927,65.9927,42982.0
2017-07-17 11:35:00,76.52,76.54,76.45,76.47,32173.0,65.984,66.0013,65.9237,65.9409,32173.0
2017-07-17 11:40:00,76.47,76.51,76.43,76.5,25130.0,65.9409,65.9754,65.9064,65.9668,25130.0
2017-07-17 11:45:00,76.5,76.54,76.44,76.47,39702.0,65.9668,66.0013,65.9151,65.9409,39702.0
2017-07-17 11:50:00,76.47,76.48,76.42,76.44,27043.0,65.9409,65.9496,65.8978,65.9151,27043.0
2017-07-17 11:55:00,76.45,76.46,76.42,76.44,27981.0,65.9237,65.9323,65.8978,65.9151,27981.0
2017-07-17 12:00:00,76.44,76.45,76.42,76.45,38529.0,65.9151,65.9237,65.8978,65.9237,38529.0
2017-07-17 12:05:00,76.45,76.46,76.38,76.38,29099.0,65.9237,65.9323,65.8633,65.8633,29099.0
2017-07-17 12:10:00,76.38,76.45,76.38,76.45,29783.0,65.8633,65.9237,65.8633,65.9237,29783.0
2017-07-17 12:15:00,76.45,76.45,76.4,76.42,32426.0,65.9237,65.9237,65.8806,65.8978,32426.0
2017-07-17 12:20:00,76.42,76.43,76.4,76.4,23545.0,65.8978,65.9064,65.8806,65.8806,23545.0
2017-07-17 12:25:00,76.4,76.42,76.35,76.41,25452.0,65.8806,65.8978,65.8375,65.8892,25452.0
2017-07-17 12:30:00,76.4,76.41,76.33,76.33,38671.0,65.8806,65.8892,65.8202,65.8202,38671.0
2017-07-17 12:35:00,76.34,76.39,76.32,76.36,31534.0,65.8288,65.8719,65.8116,65.8461,31534.0
2017-07-17 12:40:00,76.36,76.37,76.34,76.34,21017.0,65.8461,65.8547,65.8288,65.8288,21017.0
2017-07-17 12:45:00,76.34,76.36,76.32,76.33,33339.0,65.8288,65.8461,65.8116,65.8202,33339.0
2017-07-17 12:50:00,76.34,76.38,76.33,76.36,28012.0,65.8288,65.8633,65.8202,65.8461,28012.0
2017-07-17 12:55:00,76.36,76.41,76.35,76.39,46043.0,65.8461,65.8892,65.8375,65.8719,46043.0
2017-07-17 13:00:00,76.39,76.43,76.38,76.43,23607.0,65.8719,65.9064,65.8633,65.9064,23607.0
2017-07-17 13:05:00,76.44,76.52,76.43,76.5,65353.0,65.9151,65.984,65.9064,65.9668,65353.0
2017-07-17 13:10:00,76.5,76.6,76.5,76.59,35205.0,65.9668,66.053,65.9668,66.0444,35205.0
2017-07-17 13:15:00,76.59,76.65,76.58,76.62,28168.0,66.0444,66.0961,66.0358,66.0703,28168.0
2017-07-17 13:20:00,76.62,76.64,76.61,76.63,19592.0,66.0703,66.0875,66.0617,66.0789,19592.0
2017-07-17 13:25:00,76.63,76.64,76.61,76.62,13657.0,66.0789,66.0875,66.0617,66.0703,13657.0
2017-07-17 13:30:00,76.61,76.63,76.6,76.61,23134.0,66.0617,66.0789,66.053,66.0617,23134.0
2017-07-17 13:35:00,76.61,76.62,76.56,76.57,25207.0,66.0617,66.0703,66.0185,66.0272,25207.0
2017-07-17 13:40:00,76.56,76.57,76.51,76.51,30361.0,66.0185,66.0272,65.9754,65.9754,30361.0
2017-07-17 13:45:00,76.52,76.55,76.51,76.55,34511.0,65.984,66.0099,65.9754,66.0099,34511.0
2017-07-17 13:50:00,76.55,76.58,76.53,76.58,23734.0,66.0099,66.0358,65.9927,66.0358,23734.0
2017-07-17 13:55:00,76.58,76.63,76.56,76.62,42333.0,66.0358,66.0789,66.0185,66.0703,42333.0
2017-07-17 14:00:00,76.63,76.66,76.61,76.66,26859.0,66.0789,66.1048,66.0617,66.1048,26859.0
2017-07-17 14:05:00,76.66,76.67,76.62,76.62,38654.0,66.1048,66.1134,66.0703,66.0703,38654.0
2017-07-17 14:10:00,76.62,76.62,76.53,76.53,31193.0,66.0703,66.0703,65.9927,65.9927,31193.0
2017-07-17 14:15:00,76.53,76.54,76.53,76.53,21493.0,65.9927,66.0013,65.9927,65.9927,21493.0
2017-07-17 14:20:00,76.53,76.57,76.51,76.56,69401.0,65.9927,66.0272,65.9754,66.0185,69401.0
2017-07-17 14:25:00,76.56,76.57,76.52,76.53,26559.0,66.0185,66.0272,65.984,65.9927,26559.0
2017-07-17 14:30:00,76.53,76.54,76.49,76.51,36404.0,65.9927,66.0013,65.9582,65.9754,36404.0
2017-07-17 14:35:00,76.51,76.55,76.49,76.53,63675.0,65.9754,66.0099,65.9582,65.9927,63675.0
2017-07-17 14:40:00,76.53,76.53,76.5,76.51,50402.0,65.9927,65.9927,65.9668,65.9754,50402.0
2017-07-17 14:45:00,76.52,76.53,76.49,76.52,48045.0,65.984,65.9927,65.9582,65.984,48045.0
2017-07-17 14:50:00,76.51,76.52,76.41,76.42,53540.0,65.9754,65.984,65.8892,65.8978,53540.0
2017-07-17 14:55:00,76.42,76.47,76.4,76.47,48161.0,65.8978,65.9409,65.8806,65.9409,48161.0
2017-07-17 15:00:00,76.47,76.5,76.46,76.48,39087.0,65.9409,65.9668,65.9323,65.9496,39087.0
2017-07-17 15:05:00,76.49,76.49,76.46,76.48,33282.0,65.9582,65.9582,65.9323,65.9496,33282.0
2017-07-17 15:10:00,76.49,76.49,76.47,76.48,40107.0,65.9582,65.9582,65.9409,65.9496,40107.0
2017-07-17 15:15:00,76.48,76.5,76.47,76.5,18284.0,65.9496,65.9668,65.9409,65.9668,18284.0
2017-07-17 15:20:00,76.49,76.54,76.48,76.48,42976.0,65.9582,66.0013,65.9496,65.9496,42976.0
2017-07-17 15:25:00,76.47,76.48,76.46,76.47,38003.0,65.9409,65.9496,65.9323,65.9409,38003.0
2017-07-17 15:30:00,76.46,76.49,76.43,76.45,49171.0,65.9323,65.9582,65.9064,65.9237,49171.0
2017-07-17 15:35:00,76.45,76.47,76.42,76.46,46046.0,65.9237,65.9409,65.8978,65.9323,46046.0
2017-07-17 15:40:00,76.45,76.46,76.44,76.44,52120.0,65.9237,65.9323,65.9151,65.9151,52120.0
2017-07-17 15:45:00,76.45,76.51,76.44,76.49,91720.0,65.9237,65.9754,65.9151,65.9582,91720.0
2017-07-17 15:50:00,76.49,76.52,76.47,76.47,111257.0,65.9582,65.984,65.9409,65.9409,111257.0
2017-07-17 15:55:00,76.48,76.48,76.44,76.44,188018.0,65.9496,65.9496,65.9151,65.9151,188018.0
2017-07-18 09:30:00,76.26,76.26,76.03,76.11,70194.0,65.7598,65.7598,65.5615,65.6305,70194.0
2017-07-18 09:35:00,76.13,76.29,76.13,76.27,16784.0,65.6477,65.7857,65.6477,65.7685,16784.0
2017-07-18 09:40:00,76.27,76.3,76.17,76.18,22736.0,65.7685,65.7943,65.6822,65.6909,22736.0
2017-07-18 09:45:00,76.18,76.23,76.12,76.23,57379.0,65.6909,65.734,65.6391,65.734,57379.0
2017-07-18 09:50:00,76.23,76.25,76.13,76.2,52619.0,65.734,65.7512,65.6477,65.7081,52619.0
2017-07-18 09:55:00,76.19,76.26,76.16,76.21,52755.0,65.6995,65.7598,65.6736,65.7167,52755.0
2017-07-18 10:00:00,76.2,76.31,76.19,76.28,81448.0,65.7081,65.803,65.6995,65.7771,81448.0
2017-07-18 10:05:00,76.28,76.29,76.17,76.17,52613.0,65.7771,65.7857,65.6822,65.6822,52613.0
2017-07-18 10:10:00,76.19,76.28,76.18,76.22,74706.0,65.6995,65.7771,65.6909,65.7254,74706.0
2017-07-18 10:15:00,76.22,76.27,76.2,76.26,50510.0,65.7254,65.7685,65.7081,65.7598,50510.0
2017-07-18 10:20:00,76.26,76.28,76.23,76.27,47678.0,65.7598,65.7771,65.734,65.7685,47678.0
2017-07-18 10:25:00,76.26,76.28,76.23,76.28,32021.0,65.7598,65.7771,65.734,65.7771,32021.0
2017-07-18 10:30:00,76.28,76.36,76.27,76.28,26602.0,65.7771,65.8461,65.7685,65.7771,26602.0
2017-07-18 10:35:00,76.27,76.31,76.21,76.21,27348.0,65.7685,65.803,65.7167,65.7167,27348.0
2017-07-18 10:40:00,76.21,76.21,76.1,76.11,44840.0,65.7167,65.7167,65.6219,65.6305,44840.0
2017-07-18 10:45:00,76.11,76.2,76.11,76.2,24547.0,65.6305,65.7081,65.6305,65.7081,24547.0
2017-07-18 10:50:00,76.2,76.22,76.19,76.2,37159.0,65.7081,65.7254,65.6995,65.7081,37159.0
2017-07-18 10:55:00,76.19,76.21,76.17,76.19,27166.0,65.6995,65.7167,65.6822,65.6995,27166.0
2017-07-18 11:00:00,76.19,76.21,76.18,76.2,41718.0,65.6995,65.7167,65.6909,65.7081,41718.0
2017-07-18 11:05:00,76.2,76.21,76.15,76.16,33965.0,65.7081,65.7167,65.665,65.6736,33965.0
2017-07-18 11:10:00,76.16,76.16,76.13,76.16,14875.0,65.6736,65.6736,65.6477,65.6736,14875.0
2017-07-18 11:15:00,76.17,76.21,76.16,76.2,17863.0,65.6822,65.7167,65.6736,65.7081,17863.0
2017-07-18 11:20:00,76.21,76.34,76.2,76.33,29854.0,65.7167,65.8288,65.7081,65.8202,29854.0
2017-07-18 11:25:00,76.33,76.41,76.32,76.38,35125.0,65.8202,65.8892,65.8116,65.8633,35125.0
2017-07-18 11:30:00,76.38,76.39,76.3,76.3,41491.0,65.8633,65.8719,65.7943,65.7943,41491.0
2017-07-18 11:35:00,76.3,76.4,76.29,76.36,27669.0,65.7943,65.8806,65.7857,65.8461,27669.0
2017-07-18 11:40:00,76.36,76.36,76.32,76.33,22867.0,65.8461,65.8461,65.8116,65.8202,22867.0
2017-07-18 11:45:00,76.33,76.33,76.24,76.25,12822.0,65.8202,65.8202,65.7426,65.7512,12822.0
2017-07-18 11:50:00,76.25,76.26,76.22,76.25,19443.0,65.7512,65.7598,65.7254,65.7512,19443.0
2017-07-18 11:55:00,76.25,76.3,76.23,76.3,21958.0,65.7512,65.7943,65.734,65.7943,21958.0
2017-07-18 12:00:00,76.29,76.29,76.23,76.23,15917.0,65.7857,65.7857,65.734,65.734,15917.0
2017-07-18 12:05:00,76.23,76.24,76.18,76.19,21565.0,65.734,65.7426,65.6909,65.6995,21565.0
2017-07-18 12:10:00,76.2,76.26,76.2,76.21,21201.0,65.7081,65.7598,65.7081,65.7167,21201.0
2017-07-18 12:15:00,76.21,76.3,76.21,76.28,21825.0,65.7167,65.7943,65.7167,65.7771,21825.0
2017-07-18 12:20:00,76.28,76.37,76.27,76.31,52982.0,65.7771,65.8547,65.7685,65.803,52982.0
2017-07-18 12:25:00,76.31,76.33,76.28,76.28,11164.0,65.803,65.8202,65.7771,65.7771,11164.0
2017-07-18 12:30:00,76.29,76.3,76.28,76.29,8018.0,65.7857,65.7943,65.7771,65.7857,8018.0
2017-07-18 12:35:00,76.3,76.3,76.26,76.28,23595.0,65.7943,65.7943,65.7598,65.7771,23595.0
2017-07-18 12:40:00,76.27,76.34,76.27,76.3,25270.0,65.7685,65.8288,65.7685,65.7943,25270.0
2017-07-18 12:45:00,76.31,76.35,76.3,76.34,15174.0,65.803,65.8375,65.7943,65.8288,15174.0
2017-07-18 12:50:00,76.33,76.34,76.31,76.31,10542.0,65.8202,65.8288,65.803,65.803,10542.0
2017-07-18 12:55:00,76.31,76.32,76.29,76.29,12120.0,65.803,65.8116,65.7857,65.7857,12120.0
2017-07-18 13:00:00,76.29,76.3,76.25,76.26,15264.0,65.7857,65.7943,65.7512,65.7598,15264.0
2017-07-18 13:05:00,76.27,76.3,76.24,76.3,14474.0,65.7685,65.7943,65.7426,65.7943,14474.0
2017-07-18 13:10:00,76.3,76.33,76.29,76.3,24901.0,65.7943,65.8202,65.7857,65.7943,24901.0
2017-07-18 13:15:00,76.3,76.3,76.25,76.25,18672.0,65.7943,65.7943,65.7512,65.7512,18672.0
2017-07-18 13:20:00,76.25,76.28,76.24,76.25,21889.0,65.7512,65.7771,65.7426,65.7512,21889.0
2017-07-18 13:25:00,76.25,76.26,76.22,76.23,15982.0,65.7512,65.7598,65.7254,65.734,15982.0
2017-07-18 13:30:00,76.23,76.29,76.22,76.29,28919.0,65.734,65.7857,65.7254,65.7857,28919.0
2017-07-18 13:35:00,76.28,76.34,76.27,76.27,13119.0,65.7771,65.8288,65.7685,65.7685,13119.0
2017-07-18 13:40:00,76.27,76.28,76.2,76.2,26732.0,65.7685,65.7771,65.7081,65.7081,26732.0
2017-07-18 13:45:00,76.21,76.23,76.19,76.22,25655.0,65.7167,65.734,65.6995,65.7254,25655.0
2017-07-18 13:50:00,76.22,76.23,76.2,76.2,19251.0,65.7254,65.734,65.7081,65.7081,19251.0
2017-07-18 13:55:00,76.2,76.24,76.19,76.21,15004.0,65.7081,65.7426,65.6995,65.7167,15004.0
2017-07-18 14:00:00,76.21,76.21,76.18,76.19,18879.0,65.7167,65.7167,65.6909,65.6995,18879.0
2017-07-18 14:05:00,76.19,76.22,76.18,76.21,25990.0,65.6995,65.7254,65.6909,65.7167,25990.0
2017-07-18 14:10:00,76.21,76.23,76.2,76.21,21542.0,65.7167,65.734,65.7081,65.7167,21542.0
2017-07-18 14:15:00,76.22,76.22,76.16,76.16,22487.0,65.7254,65.7254,65.6736,65.6736,22487.0
2017-07-18 14:20:00,76.16,76.17,76.11,76.12,28720.0,65.6736,65.6822,65.6305,65.6391,28720.0
2017-07-18 14:25:00,76.11,76.11,76.04,76.05,30119.0,65.6305,65.6305,65.5701,65.5788,30119.0
2017-07-18 14:30:00,76.05,76.09,76.04,76.08,11614.0,65.5788,65.6133,65.5701,65.6046,11614.0
2017-07-18 14:35:00,76.08,76.09,76.01,76.01,28116.0,65.6046,65.6133,65.5443,65.5443,28116.0
2017-07-18 14:40:00,76.01,76.04,76.0,76.01,29919.0,65.5443,65.5701,65.5356,65.5443,29919.0
2017-07-18 14:45:00,76.01,76.02,75.97,75.99,42603.0,65.5443,65.5529,65.5098,65.527,42603.0
2017-07-18 14:50:00,75.99,76.02,75.93,75.93,52773.0,65.527,65.5529,65.4753,65.4753,52773.0
2017-07-18 14:55:00,75.94,76.0,75.93,75.98,42452.0,65.4839,65.5356,65.4753,65.5184,42452.0
2017-07-18 15:00:00,75.98,76.01,75.95,75.95,47863.0,65.5184,65.5443,65.4925,65.4925,47863.0
2017-07-18 15:05:00,75.96,75.99,75.92,75.93,34295.0,65.5012,65.527,65.4667,65.4753,34295.0
2017-07-18 15:10:00,75.93,75.95,75.88,75.91,54410.0,65.4753,65.4925,65.4322,65.458,54410.0
2017-07-18 15:15:00,75.91,75.99,75.9,75.98,30762.0,65.458,65.527,65.4494,65.5184,30762.0
2017-07-18 15:20:00,75.99,76.01,75.94,75.97,40416.0,65.527,65.5443,65.4839,65.5098,40416.0
2017-07-18 15:25:00,75.96,75.98,75.94,75.95,40016.0,65.5012,65.5184,65.4839,65.4925,40016.0
2017-07-18 15:30:00,75.95,75.97,75.94,75.96,65195.0,65.4925,65.5098,65.4839,65.5012,65195.0
2017-07-18 15:35:00,75.96,75.99,75.95,75.97,43056.0,65.5012,65.527,65.4925,65.5098,43056.0
2017-07-18 15:40:00,75.97,75.97,75.92,75.94,49320.0,65.5098,65.5098,65.4667,65.4839,49320.0
2017-07-18 15:45:00,75.95,75.98,75.93,75.94,59734.0,65.4925,65.5184,65.4753,65.4839,59734.0
2017-07-18 15:50:00,75.94,75.97,75.93,75.94,67518.0,65.4839,65.5098,65.4753,65.4839,67518.0
2017-07-18 15:55:00,75.95,76.0,75.92,75.97,155247.0,65.4925,65.5356,65.4667,65.5098,155247.0
2017-07-19 09:30:00,76.24,76.47,76.21,76.44,65601.0,65.7426,65.9409,65.7167,65.9151,65601.0
2017-07-19 09:35:00,76.45,76.5,76.3,76.31,42627.0,65.9237,65.9668,65.7943,65.803,42627.0
2017-07-19 09:40:00,76.32,76.56,76.24,76.53,59562.0,65.8116,66.0185,65.7426,65.9927,59562.0
2017-07-19 09:45:00,76.54,76.56,76.42,76.44,55942.0,66.0013,66.0185,65.8978,65.9151,55942.0
2017-07-19 09:50:00,76.44,76.47,76.34,76.4,50023.0,65.9151,65.9409,65.8288,65.8806,50023.0
2017-07-19 09:55:00,76.4,76.42,76.37,76.41,43594.0,65.8806,65.8978,65.8547,65.8892,43594.0
2017-07-19 10:00:00,76.41,76.48,76.4,76.46,46573.0,65.8892,65.9496,65.8806,65.9323,46573.0
2017-07-19 10:05:00,76.47,76.48,76.37,76.4,32158.0,65.9409,65.9496,65.8547,65.8806,32158.0
2017-07-19 10:10:00,76.4,76.42,76.37,76.42,26471.0,65.8806,65.8978,65.8547,65.8978,26471.0
2017-07-19 10:15:00,76.42,76.46,76.42,76.43,39782.0,65.8978,65.9323,65.8978,65.9064,39782.0
2017-07-19 10:20:00,76.43,76.44,76.39,76.41,29864.0,65.9064,65.9151,65.8719,65.8892,29864.0
2017-07-19 10:25:00,76.41,76.47,76.4,76.41,19044.0,65.8892,65.9409,65.8806,65.8892,19044.0
2017-07-19 10:30:00,76.41,76.43,76.33,76.34,34420.0,65.8892,65.9064,65.8202,65.8288,34420.0
2017-07-19 10:35:00,76.35,76.41,76.34,76.38,56909.0,65.8375,65.8892,65.8288,65.8633,56909.0
2017-07-19 10:40:00,76.37,76.44,76.36,76.44,41432.0,65.8547,65.9151,65.8461,65.9151,41432.0
2017-07-19 10:45:00,76.43,76.52,76.43,76.49,51538.0,65.9064,65.984,65.9064,65.9582,51538.0
2017-07-19 10:50:00,76.48,76.49,76.4,76.4,34005.0,65.9496,65.9582,65.8806,65.8806,34005.0
2017-07-19 10:55:00,76.41,76.49,76.4,76.47,25677.0,65.8892,65.9582,65.8806,65.9409,25677.0
2017-07-19 11:00:00,76.48,76.49,76.46,76.46,23514.0,65.9496,65.9582,65.9323,65.9323,23514.0
2017-07-19 11:05:00,76.47,76.5,76.45,76.47,29823.0,65.9409,65.9668,65.9237,65.9409,29823.0
2017-07-19 11:10:00,76.47,76.55,76.46,76.55,24282.0,65.9409,66.0099,65.9323,66.0099,24282.0
2017-07-19 11:15:00,76.55,76.59,76.53,76.56,25831.0,66.0099,66.0444,65.9927,66.0185,25831.0
2017-07-19 11:20:00,76.56,76.59,76.54,76.56,50788.0,66.0185,66.0444,66.0013,66.0185,50788.0
2017-07-19 11:25:00,76.56,76.62,76.56,76.6,42067.0,66.0185,66.0703,66.0185,66.053,42067.0
2017-07-19 11:30:00,76.6,76.69,76.59,76.69,34150.0,66.053,66.1306,66.0444,66.1306,34150.0
2017-07-19 11:35:00,76.69,76.76,76.68,76.73,66905.0,66.1306,66.191,66.122,66.1651,66905.0
2017-07-19 11:40:00,76.73,76.79,76.73,76.74,52984.0,66.1651,66.2169,66.1651,66.1738,52984.0
2017-07-19 11:45:00,76.74,76.74,76.7,76.7,43314.0,66.1738,66.1738,66.1393,66.1393,43314.0
2017-07-19 11:50:00,76.71,76.71,76.67,76.7,19697.0,66.1479,66.1479,66.1134,66.1393,19697.0
2017-07-19 11:55:00,76.71,76.82,76.7,76.8,34339.0,66.1479,66.2427,66.1393,66.2255,34339.0
2017-07-19 12:00:00,76.8,76.85,76.75,76.84,27517.0,66.2255,66.2686,66.1824,66.26,27517.0
2017-07-19 12:05:00,76.84,76.88,76.82,76.85,26042.0,66.26,66.2945,66.2427,66.2686,26042.0
2017-07-19 12:10:00,76.84,76.86,76.76,76.8,36308.0,66.26,66.2772,66.191,66.2255,36308.0
2017-07-19 12:15:00,76.81,76.86,76.8,76.81,47952.0,66.2341,66.2772,66.2255,66.2341,47952.0
2017-07-19 12:20:00,76.81,76.95,76.81,76.94,29775.0,66.2341,66.3548,66.2341,66.3462,29775.0
2017-07-19 12:25:00,76.94,76.95,76.87,76.87,17730.0,66.3462,66.3548,66.2859,66.2859,17730.0
2017-07-19 12:30:00,76.86,76.89,76.86,76.86,16747.0,66.2772,66.3031,66.2772,66.2772,16747.0
2017-07-19 12:35:00,76.86,76.94,76.84,76.92,150815.0,66.2772,66.3462,66.26,66.329,150815.0
2017-07-19 12:40:00,76.93,77.07,76.93,77.07,85201.0,66.3376,66.4583,66.3376,66.4583,85201.0
2017-07-19 12:45:00,77.08,77.09,76.97,76.99,64780.0,66.4669,66.4756,66.3721,66.3893,64780.0
2017-07-19 12:50:00,76.99,76.99,76.92,76.93,42007.0,66.3893,66.3893,66.329,66.3376,42007.0
2017-07-19 12:55:00,76.94,76.94,76.86,76.87,61604.0,66.3462,66.3462,66.2772,66.2859,61604.0
2017-07-19 13:00:00,76.87,76.91,76.85,76.9,54634.0,66.2859,66.3204,66.2686,66.3117,54634.0
2017-07-19 13:05:00,76.91,76.97,76.88,76.96,38163.0,66.3204,66.3721,66.2945,66.3635,38163.0
2017-07-19 13:10:00,76.96,76.99,76.95,76.96,24166.0,66.3635,66.3893,66.3548,66.3635,24166.0
2017-07-19 13:15:00,76.96,76.99,76.96,76.98,18382.0,66.3635,66.3893,66.3635,66.3807,18382.0
2017-07-19 13:20:00,76.99,77.01,76.98,77.01,55508.0,66.3893,66.4066,66.3807,66.4066,55508.0
2017-07-19 13:25:00,77.01,77.01,76.96,76.97,17200.0,66.4066,66.4066,66.3635,66.3721,17200.0
2017-07-19 13:30:00,76.97,76.97,76.94,76.95,11093.0,66.3721,66.3721,66.3462,66.3548,11093.0
2017-07-19 13:35:00,76.95,77.02,76.94,77.02,21568.0,66.3548,66.4152,66.3462,66.4152,21568.0
2017-07-19 13:40:00,77.02,77.07,77.01,77.06,22267.0,66.4152,66.4583,66.4066,66.4497,22267.0
2017-07-19 13:45:00,77.07,77.13,77.06,77.11,42298.0,66.4583,66.5101,66.4497,66.4928,42298.0
2017-07-19 13:50:00,77.11,77.12,77.09,77.1,30853.0,66.4928,66.5014,66.4756,66.4842,30853.0
2017-07-19 13:55:00,77.09,77.15,77.09,77.12,40263.0,66.4756,66.5273,66.4756,66.5014,40263.0
2017-07-19 14:00:00,77.12,77.13,77.0,77.01,21623.0,66.5014,66.5101,66.398,66.4066,21623.0
2017-07-19 14:05:00,77.01,77.03,76.98,77.01,25569.0,66.4066,66.4238,66.3807,66.4066,25569.0
2017-07-19 14:10:00,77.01,77.03,77.0,77.02,20494.0,66.4066,66.4238,66.398,66.4152,20494.0
2017-07-19 14:15:00,77.02,77.05,76.98,76.98,44098.0,66.4152,66.4411,66.3807,66.3807,44098.0
2017-07-19 14:20:00,76.98,77.05,76.98,76.99,32947.0,66.3807,66.4411,66.3807,66.3893,32947.0
2017-07-19 14:25:00,76.98,76.98,76.92,76.92,22308.0,66.3807,66.3807,66.329,66.329,22308.0
2017-07-19 14:30:00,76.92,76.95,76.91,76.93,29773.0,66.329,66.3548,66.3204,66.3376,29773.0
2017-07-19 14:35:00,76.93,76.93,76.89,76.89,29184.0,66.3376,66.3376,66.3031,66.3031,29184.0
2017-07-19 14:40:00,76.89,76.94,76.89,76.93,46833.0,66.3031,66.3462,66.3031,66.3376,46833.0
2017-07-19 14:45:00,76.93,76.95,76.82,76.88,48206.0,66.3376,66.3548,66.2427,66.2945,48206.0
2017-07-19 14:50:00,76.89,76.89,76.79,76.79,38144.0,66.3031,66.3031,66.2169,66.2169,38144.0
2017-07-19 14:55:00,76.8,76.85,76.79,76.81,41570.0,66.2255,66.2686,66.2169,66.2341,41570.0
2017-07-19 15:00:00,76.81,76.82,76.79,76.79,29979.0,66.2341,66.2427,66.2169,66.2169,29979.0
2017-07-19 15:05:00,76.8,76.81,76.78,76.79,122827.0,66.2255,66.2341,66.2083,66.2169,122827.0
2017-07-19 15:10:00,76.8,76.81,76.77,76.79,32421.0,66.2255,66.2341,66.1996,66.2169,32421.0
2017-07-19 15:15:00,76.8,76.82,76.79,76.81,29346.0,66.2255,66.2427,66.2169,66.2341,29346.0
2017-07-19 15:20:00,76.81,76.82,76.79,76.79,40363.0,66.2341,66.2427,66.2169,66.2169,40363.0
2017-07-19 15:25:00,76.79,76.82,76.79,76.8,42240.0,66.2169,66.2427,66.2169,66.2255,42240.0
2017-07-19 15:30:00,76.8,76.81,76.78,76.78,57367.0,66.2255,66.2341,66.2083,66.2083,57367.0
2017-07-19 15:35:00,76.78,76.79,76.77,76.77,36359.0,66.2083,66.2169,66.1996,66.1996,36359.0
2017-07-19 15:40:00,76.78,76.79,76.77,76.78,79578.0,66.2083,66.2169,66.1996,66.2083,79578.0
2017-07-19 15:45:00,76.78,76.85,76.78,76.83,86048.0,66.2083,66.2686,66.2083,66.2514,86048.0
2017-07-19 15:50:00,76.83,76.84,76.73,76.76,109514.0,66.2514,66.26,66.1651,66.191,109514.0
2017-07-19 15:55:00,76.76,76.82,76.75,76.8,295680.0,66.191,66.2427,66.1824,66.2255,295680.0
2017-07-20 09:30:00,75.96,76.14,74.74,74.94,513172.0,65.5012,65.6564,64.4491,64.6216,513172.0
2017-07-20 09:35:00,74.94,75.35,74.6,74.67,519899.0,64.6216,64.9751,64.3284,64.3888,519899.0
2017-07-20 09:40:00,74.68,74.93,74.39,74.92,379734.0,64.3974,64.613,64.1473,64.6044,379734.0
2017-07-20 09:45:00,74.9,75.14,74.87,74.98,229993.0,64.5871,64.7941,64.5612,64.6561,229993.0
2017-07-20 09:50:00,74.98,75.1,74.5,74.53,231205.0,64.6561,64.7596,64.2422,64.2681,231205.0
2017-07-20 09:55:00,74.53,74.53,73.87,73.98,439287.0,64.2681,64.2681,63.6989,63.7938,439287.0
2017-07-20 10:00:00,73.99,74.13,73.86,74.06,270792.0,63.8024,63.9231,63.6903,63.8628,270792.0
2017-07-20 10:05:00,74.05,74.08,73.6,73.79,675319.0,63.8541,63.88,63.4661,63.6299,675319.0
2017-07-20 10:10:00,73.79,73.86,73.32,73.58,293754.0,63.6299,63.6903,63.2247,63.4489,293754.0
2017-07-20 10:15:00,73.57,73.62,73.12,73.17,417385.0,63.4402,63.4833,63.0522,63.0953,417385.0
2017-07-20 10:20:00,73.17,73.36,72.89,73.33,538568.0,63.0953,63.2591,62.8539,63.2333,538568.0
2017-07-20 10:25:00,73.31,73.44,73.17,73.26,336831.0,63.216,63.3281,63.0953,63.1729,336831.0
2017-07-20 10:30:00,73.27,73.42,72.9,73.19,373610.0,63.1815,63.3109,62.8625,63.1126,373610.0
2017-07-20 10:35:00,73.16,73.2,72.91,72.94,279761.0,63.0867,63.1212,62.8711,62.897,279761.0
2017-07-20 10:40:00,72.94,73.0,72.63,72.68,324152.0,62.897,62.9487,62.6297,62.6728,324152.0
2017-07-20 10:45:00,72.67,72.77,72.59,72.67,422830.0,62.6642,62.7504,62.5952,62.6642,422830.0
2017-07-20 10:50:00,72.68,72.99,72.64,72.89,312943.0,62.6728,62.9401,62.6383,62.8539,312943.0
2017-07-20 10:55:00,72.9,72.94,72.65,72.8,199722.0,62.8625,62.897,62.6469,62.7763,199722.0
2017-07-20 11:00:00,72.79,72.8,72.61,72.74,203100.0,62.7676,62.7763,62.6124,62.7245,203100.0
2017-07-20 11:05:00,72.75,72.76,72.43,72.49,315050.0,62.7331,62.7418,62.4572,62.5089,315050.0
2017-07-20 11:10:00,72.48,72.52,72.27,72.45,268892.0,62.5003,62.5348,62.3192,62.4744,268892.0
2017-07-20 11:15:00,72.46,72.47,72.17,72.29,323747.0,62.4831,62.4917,62.233,62.3365,323747.0
2017-07-20 11:20:00,72.31,72.42,72.17,72.2,213513.0,62.3537,62.4486,62.233,62.2589,213513.0
2017-07-20 11:25:00,72.21,72.3,71.99,72.22,354089.0,62.2675,62.3451,62.0778,62.2761,354089.0
2017-07-20 11:30:00,72.23,72.46,72.2,72.24,227714.0,62.2847,62.4831,62.2589,62.2934,227714.0
2017-07-20 11:35:00,72.26,72.34,72.08,72.13,187195.0,62.3106,62.3796,62.1554,62.1985,187195.0
2017-07-20 11:40:00,72.13,72.14,71.73,71.83,297020.0,62.1985,62.2071,61.8536,61.9398,297020.0
2017-07-20 11:45:00,71.85,72.01,71.79,71.85,215666.0,61.9571,62.095,61.9053,61.9571,215666.0
2017-07-20 11:50:00,71.86,71.9,71.64,71.69,255942.0,61.9657,62.0002,61.776,61.8191,255942.0
2017-07-20 11:55:00,71.69,71.77,71.58,71.65,148661.0,61.8191,61.8881,61.7242,61.7846,148661.0
2017-07-20 12:00:00,71.64,71.98,71.6,71.95,395375.0,61.776,62.0692,61.7415,62.0433,395375.0
2017-07-20 12:05:00,71.96,72.15,71.8,72.14,399698.0,62.0519,62.2157,61.9139,62.2071,399698.0
2017-07-20 12:10:00,72.15,72.35,72.02,72.18,287532.0,62.2157,62.3882,62.1036,62.2416,287532.0
2017-07-20 12:15:00,72.17,72.37,72.15,72.35,171159.0,62.233,62.4055,62.2157,62.3882,171159.0
2017-07-20 12:20:00,72.36,72.45,72.35,72.4,205941.0,62.3968,62.4744,62.3882,62.4313,205941.0
2017-07-20 12:25:00,72.4,72.47,72.11,72.26,220101.0,62.4313,62.4917,62.1813,62.3106,220101.0
2017-07-20 12:30:00,72.26,72.38,72.21,72.26,144361.0,62.3106,62.4141,62.2675,62.3106,144361.0
2017-07-20 12:35:00,72.28,72.28,72.06,72.14,154634.0,62.3279,62.3279,62.1381,62.2071,154634.0
2017-07-20 12:40:00,72.14,72.25,72.09,72.15,252237.0,62.2071,62.302,62.164,62.2157,252237.0
2017-07-20 12:45:00,72.15,72.25,72.01,72.06,179803.0,62.2157,62.302,62.095,62.1381,179803.0
2017-07-20 12:50:00,72.06,72.19,72.05,72.19,145177.0,62.1381,62.2502,62.1295,62.2502,145177.0
2017-07-20 12:55:00,72.17,72.32,72.15,72.29,135867.0,62.233,62.3623,62.2157,62.3365,135867.0
2017-07-20 13:00:00,72.29,72.37,72.2,72.27,104513.0,62.3365,62.4055,62.2589,62.3192,104513.0
2017-07-20 13:05:00,72.27,72.41,72.25,72.37,140878.0,62.3192,62.44,62.302,62.4055,140878.0
2017-07-20 13:10:00,72.37,72.37,72.12,72.14,100950.0,62.4055,62.4055,62.1899,62.2071,100950.0
2017-07-20 13:15:00,72.14,72.26,72.12,72.25,64024.0,62.2071,62.3106,62.1899,62.302,64024.0
2017-07-20 13:20:00,72.25,72.31,72.18,72.3,46584.0,62.302,62.3537,62.2416,62.3451,46584.0
2017-07-20 13:25:00,72.3,72.3,72.18,72.22,143647.0,62.3451,62.3451,62.2416,62.2761,143647.0
2017-07-20 13:30:00,72.23,72.33,72.21,72.3,170321.0,62.2847,62.371,62.2675,62.3451,170321.0
2017-07-20 13:35:00,72.3,72.63,72.29,72.59,463500.0,62.3451,62.6297,62.3365,62.5952,463500.0
2017-07-20 13:40:00,72.59,72.73,72.49,72.7,329503.0,62.5952,62.7159,62.5089,62.69,329503.0
2017-07-20 13:45:00,72.7,72.98,72.65,72.94,456998.0,62.69,62.9315,62.6469,62.897,456998.0
2017-07-20 13:50:00,72.92,72.95,72.73,72.81,389335.0,62.8797,62.9056,62.7159,62.7849,389335.0
2017-07-20 13:55:00,72.81,73.11,72.8,73.03,371571.0,62.7849,63.0436,62.7763,62.9746,371571.0
2017-07-20 14:00:00,73.03,73.09,72.99,73.07,252179.0,62.9746,63.0263,62.9401,63.0091,252179.0
2017-07-20 14:05:00,73.07,73.15,73.03,73.06,263241.0,63.0091,63.0781,62.9746,63.0005,263241.0
2017-07-20 14:10:00,73.05,73.15,73.04,73.07,312011.0,62.9918,63.0781,62.9832,63.0091,312011.0
2017-07-20 14:15:00,73.07,73.14,73.03,73.03,297533.0,63.0091,63.0694,62.9746,62.9746,297533.0
2017-07-20 14:20:00,73.03,73.07,72.96,72.97,258112.0,62.9746,63.0091,62.9142,62.9228,258112.0
2017-07-20 14:25:00,72.96,73.02,72.84,72.95,141894.0,62.9142,62.966,62.8107,62.9056,141894.0
2017-07-20 14:30:00,72.95,73.01,72.91,73.0,183892.0,62.9056,62.9573,62.8711,62.9487,183892.0
2017-07-20 14:35:00,73.0,73.12,72.95,73.06,146686.0,62.9487,63.0522,62.9056,63.0005,146686.0
2017-07-20 14:40:00,73.05,73.07,72.94,72.95,185793.0,62.9918,63.0091,62.897,62.9056,185793.0
2017-07-20 14:45:00,72.94,72.98,72.93,72.96,173872.0,62.897,62.9315,62.8884,62.9142,173872.0
2017-07-20 14:50:00,72.97,73.0,72.94,72.98,140913.0,62.9228,62.9487,62.897,62.9315,140913.0
2017-07-20 14:55:00,72.98,73.01,72.96,72.96,182041.0,62.9315,62.9573,62.9142,62.9142,182041.0
2017-07-20 15:00:00,72.97,72.99,72.92,72.96,99045.0,62.9228,62.9401,62.8797,62.9142,99045.0
2017-07-20 15:05:00,72.96,73.01,72.96,73.01,143000.0,62.9142,62.9573,62.9142,62.9573,143000.0
2017-07-20 15:10:00,73.0,73.01,72.94,72.95,103776.0,62.9487,62.9573,62.897,62.9056,103776.0
2017-07-20 15:15:00,72.95,73.0,72.88,73.0,144960.0,62.9056,62.9487,62.8452,62.9487,144960.0
2017-07-20 15:20:00,73.0,73.09,72.98,73.05,208793.0,62.9487,63.0263,62.9315,62.9918,208793.0
2017-07-20 15:25:00,73.05,73.05,72.99,73.0,164204.0,62.9918,62.9918,62.9401,62.9487,164204.0
2017-07-20 15:30:00,72.99,73.02,72.95,73.01,229523.0,62.9401,62.966,62.9056,62.9573,229523.0
2017-07-20 15:35:00,73.01,73.01,72.93,72.94,135807.0,62.9573,62.9573,62.8884,62.897,135807.0
2017-07-20 15:40:00,72.94,72.99,72.93,72.94,220069.0,62.897,62.9401,62.8884,62.897,220069.0
2017-07-20 15:45:00,72.95,72.96,72.8,72.8,386589.0,62.9056,62.9142,62.7763,62.7763,386589.0
2017-07-20 15:50:00,72.8,72.81,72.68,72.7,413010.0,62.7763,62.7849,62.6728,62.69,413010.0
2017-07-20 15:55:00,72.7,72.71,72.52,72.56,802502.0,62.69,62.6986,62.5348,62.5693,802502.0
2017-07-21 09:30:00,72.75,73.5,72.72,73.23,749848.0,62.7331,63.3799,62.7073,63.147,749848.0
2017-07-21 09:35:00,73.25,73.39,72.87,73.11,288308.0,63.1643,63.285,62.8366,63.0436,288308.0
2017-07-21 09:40:00,73.14,73.48,73.06,73.45,169874.0,63.0694,63.3626,63.0005,63.3368,169874.0
2017-07-21 09:45:00,73.45,73.6,73.39,73.45,231049.0,63.3368,63.4661,63.285,63.3368,231049.0
2017-07-21 09:50:00,73.45,73.54,73.38,73.49,292413.0,63.3368,63.4144,63.2764,63.3712,292413.0
2017-07-21 09:55:00,73.49,73.55,73.24,73.26,315350.0,63.3712,63.423,63.1557,63.1729,315350.0
2017-07-21 10:00:00,73.25,73.4,73.19,73.36,194215.0,63.1643,63.2936,63.1126,63.2591,194215.0
2017-07-21 10:05:00,73.36,74.01,73.33,73.93,369845.0,63.2591,63.8196,63.2333,63.7507,369845.0
2017-07-21 10:10:00,73.94,74.0,73.61,73.72,278720.0,63.7593,63.811,63.4747,63.5696,278720.0
2017-07-21 10:15:00,73.73,73.76,73.55,73.61,105869.0,63.5782,63.6041,63.423,63.4747,105869.0
2017-07-21 10:20:00,73.61,73.88,73.54,73.86,137930.0,63.4747,63.7075,63.4144,63.6903,137930.0
2017-07-21 10:25:00,73.86,73.88,73.53,73.56,94575.0,63.6903,63.7075,63.4057,63.4316,94575.0
2017-07-21 10:30:00,73.57,73.68,73.53,73.58,95305.0,63.4402,63.5351,63.4057,63.4489,95305.0
2017-07-21 10:35:00,73.58,73.68,73.52,73.65,60062.0,63.4489,63.5351,63.3971,63.5092,60062.0
2017-07-21 10:40:00,73.65,73.76,73.6,73.7,73368.0,63.5092,63.6041,63.4661,63.5523,73368.0
2017-07-21 10:45:00,73.71,73.74,73.5,73.53,107155.0,63.561,63.5868,63.3799,63.4057,107155.0
2017-07-21 10:50:00,73.53,73.55,73.45,73.52,94897.0,63.4057,63.423,63.3368,63.3971,94897.0
2017-07-21 10:55:00,73.52,73.54,73.45,73.46,111331.0,63.3971,63.4144,63.3368,63.3454,111331.0
2017-07-21 11:00:00,73.47,73.54,73.44,73.45,97710.0,63.354,63.4144,63.3281,63.3368,97710.0
2017-07-21 11:05:00,73.45,73.58,73.44,73.57,78005.0,63.3368,63.4489,63.3281,63.4402,78005.0
2017-07-21 11:10:00,73.57,73.66,73.56,73.62,57206.0,63.4402,63.5178,63.4316,63.4833,57206.0
2017-07-21 11:15:00,73.62,73.63,73.44,73.5,63886.0,63.4833,63.492,63.3281,63.3799,63886.0
2017-07-21 11:20:00,73.5,73.59,73.45,73.57,79160.0,63.3799,63.4575,63.3368,63.4402,79160.0
2017-07-21 11:25:00,73.57,73.62,73.54,73.59,36393.0,63.4402,63.4833,63.4144,63.4575,36393.0
2017-07-21 11:30:00,73.59,73.69,73.59,73.64,59195.0,63.4575,63.5437,63.4575,63.5006,59195.0
2017-07-21 11:35:00,73.64,73.68,73.61,73.62,48809.0,63.5006,63.5351,63.4747,63.4833,48809.0
2017-07-21 11:40:00,73.62,73.69,73.59,73.67,49939.0,63.4833,63.5437,63.4575,63.5265,49939.0
2017-07-21 11:45:00,73.66,73.69,73.64,73.68,44642.0,63.5178,63.5437,63.5006,63.5351,44642.0
2017-07-21 11:50:00,73.68,73.74,73.65,73.71,50934.0,63.5351,63.5868,63.5092,63.561,50934.0
2017-07-21 11:55:00,73.7,73.84,73.69,73.84,89109.0,63.5523,63.6731,63.5437,63.6731,89109.0
2017-07-21 12:00:00,73.84,73.96,73.84,73.95,155186.0,63.6731,63.7765,63.6731,63.7679,155186.0
2017-07-21 12:05:00,73.95,74.04,73.94,74.03,105976.0,63.7679,63.8455,63.7593,63.8369,105976.0
2017-07-21 12:10:00,74.03,74.05,73.88,73.9,106574.0,63.8369,63.8541,63.7075,63.7248,106574.0
2017-07-21 12:15:00,73.89,74.0,73.87,73.92,40244.0,63.7162,63.811,63.6989,63.742,40244.0
2017-07-21 12:20:00,73.91,73.92,73.85,73.86,40648.0,63.7334,63.742,63.6817,63.6903,40648.0
2017-07-21 12:25:00,73.86,73.9,73.81,73.82,51633.0,63.6903,63.7248,63.6472,63.6558,51633.0
2017-07-21 12:30:00,73.82,73.94,73.81,73.92,45185.0,63.6558,63.7593,63.6472,63.742,45185.0
2017-07-21 12:35:00,73.92,73.94,73.8,73.85,72969.0,63.742,63.7593,63.6386,63.6817,72969.0
2017-07-21 12:40:00,73.84,73.88,73.78,73.81,52425.0,63.6731,63.7075,63.6213,63.6472,52425.0
2017-07-21 12:45:00,73.8,73.86,73.76,73.83,76956.0,63.6386,63.6903,63.6041,63.6644,76956.0
2017-07-21 12:50:00,73.84,73.87,73.82,73.87,52198.0,63.6731,63.6989,63.6558,63.6989,52198.0
2017-07-21 12:55:00,73.87,74.07,73.87,74.04,65352.0,63.6989,63.8714,63.6989,63.8455,65352.0
2017-07-21 13:00:00,74.04,74.11,74.03,74.09,80559.0,63.8455,63.9059,63.8369,63.8886,80559.0
2017-07-21 13:05:00,74.09,74.09,73.91,73.93,75965.0,63.8886,63.8886,63.7334,63.7507,75965.0
2017-07-21 13:10:00,73.94,74.03,73.94,73.98,41292.0,63.7593,63.8369,63.7593,63.7938,41292.0
2017-07-21 13:15:00,73.99,74.0,73.92,73.93,42490.0,63.8024,63.811,63.742,63.7507,42490.0
2017-07-21 13:20:00,73.93,73.97,73.91,73.95,42271.0,63.7507,63.7852,63.7334,63.7679,42271.0
2017-07-21 13:25:00,73.95,73.95,73.83,73.89,53275.0,63.7679,63.7679,63.6644,63.7162,53275.0
2017-07-21 13:30:00,73.89,73.92,73.84,73.88,38385.0,63.7162,63.742,63.6731,63.7075,38385.0
2017-07-21 13:35:00,73.87,73.95,73.87,73.95,34540.0,63.6989,63.7679,63.6989,63.7679,34540.0
2017-07-21 13:40:00,73.95,73.97,73.9,73.93,46316.0,63.7679,63.7852,63.7248,63.7507,46316.0
2017-07-21 13:45:00,73.93,73.93,73.83,73.88,34274.0,63.7507,63.7507,63.6644,63.7075,34274.0
2017-07-21 13:50:00,73.88,73.88,73.78,73.81,37671.0,63.7075,63.7075,63.6213,63.6472,37671.0
2017-07-21 13:55:00,73.81,73.84,73.74,73.74,49621.0,63.6472,63.6731,63.5868,63.5868,49621.0
2017-07-21 14:00:00,73.75,73.8,73.71,73.72,56901.0,63.5954,63.6386,63.561,63.5696,56901.0
2017-07-21 14:05:00,73.72,73.76,73.69,73.73,61737.0,63.5696,63.6041,63.5437,63.5782,61737.0
2017-07-21 14:10:00,73.72,73.75,73.65,73.67,53598.0,63.5696,63.5954,63.5092,63.5265,53598.0
2017-07-21 14:15:00,73.67,73.73,73.62,73.73,67187.0,63.5265,63.5782,63.4833,63.5782,67187.0
2017-07-21 14:20:00,73.72,73.72,73.51,73.51,56353.0,63.5696,63.5696,63.3885,63.3885,56353.0
2017-07-21 14:25:00,73.51,73.55,73.51,73.52,75336.0,63.3885,63.423,63.3885,63.3971,75336.0
2017-07-21 14:30:00,73.52,73.64,73.52,73.56,85431.0,63.3971,63.5006,63.3971,63.4316,85431.0
2017-07-21 14:35:00,73.55,73.61,73.52,73.57,69780.0,63.423,63.4747,63.3971,63.4402,69780.0
2017-07-21 14:40:00,73.57,73.64,73.57,73.63,49601.0,63.4402,63.5006,63.4402,63.492,49601.0
2017-07-21 14:45:00,73.64,73.72,73.64,73.69,78437.0,63.5006,63.5696,63.5006,63.5437,78437.0
2017-07-21 14:50:00,73.68,73.7,73.64,73.64,105339.0,63.5351,63.5523,63.5006,63.5006,105339.0
2017-07-21 14:55:00,73.64,73.74,73.61,73.69,58526.0,63.5006,63.5868,63.4747,63.5437,58526.0
2017-07-21 15:00:00,73.7,73.79,73.7,73.71,57546.0,63.5523,63.6299,63.5523,63.561,57546.0
2017-07-21 15:05:00,73.72,73.78,73.68,73.76,79988.0,63.5696,63.6213,63.5351,63.6041,79988.0
2017-07-21 15:10:00,73.76,73.8,73.69,73.69,102245.0,63.6041,63.6386,63.5437,63.5437,102245.0
2017-07-21 15:15:00,73.69,73.72,73.67,73.67,74735.0,63.5437,63.5696,63.5265,63.5265,74735.0
2017-07-21 15:20:00,73.68,73.7,73.65,73.67,79550.0,63.5351,63.5523,63.5092,63.5265,79550.0
2017-07-21 15:25:00,73.68,73.7,73.61,73.69,104093.0,63.5351,63.5523,63.4747,63.5437,104093.0
2017-07-21 15:30:00,73.69,73.79,73.67,73.73,105421.0,63.5437,63.6299,63.5265,63.5782,105421.0
2017-07-21 15:35:00,73.73,73.78,73.7,73.75,95255.0,63.5782,63.6213,63.5523,63.5954,95255.0
2017-07-21 15:40:00,73.75,73.76,73.69,73.74,101161.0,63.5954,63.6041,63.5437,63.5868,101161.0
2017-07-21 15:45:00,73.74,73.87,73.73,73.87,186561.0,63.5868,63.6989,63.5782,63.6989,186561.0
2017-07-21 15:50:00,73.87,73.87,73.78,73.85,236426.0,63.6989,63.6989,63.6213,63.6817,236426.0
2017-07-21 15:55:00,73.86,73.86,73.76,73.8,371403.0,63.6903,63.6903,63.6041,63.6386,371403.0
2017-07-24 09:30:00,73.5,73.72,73.26,73.26,178067.0,63.7296,63.9203,63.5215,63.5215,178067.0
2017-07-24 09:35:00,73.29,73.38,73.18,73.21,134390.0,63.5475,63.6255,63.4521,63.4781,134390.0
2017-07-24 09:40:00,73.22,73.27,73.06,73.21,115359.0,63.4868,63.5301,63.3481,63.4781,115359.0
2017-07-24 09:45:00,73.23,73.64,73.2,73.63,135584.0,63.4955,63.851,63.4694,63.8423,135584.0
2017-07-24 09:50:00,73.63,73.74,73.58,73.67,90473.0,63.8423,63.9377,63.7989,63.877,90473.0
2017-07-24 09:55:00,73.68,73.72,73.63,73.63,60459.0,63.8856,63.9203,63.8423,63.8423,60459.0
2017-07-24 10:00:00,73.63,73.64,73.43,73.59,62558.0,63.8423,63.851,63.6689,63.8076,62558.0
2017-07-24 10:05:00,73.59,73.64,73.52,73.55,52695.0,63.8076,63.851,63.7469,63.7729,52695.0
2017-07-24 10:10:00,73.54,73.55,73.42,73.42,46845.0,63.7642,63.7729,63.6602,63.6602,46845.0
2017-07-24 10:15:00,73.42,73.52,73.4,73.5,45233.0,63.6602,63.7469,63.6429,63.7296,45233.0
2017-07-24 10:20:00,73.5,73.74,73.49,73.73,137265.0,63.7296,63.9377,63.7209,63.929,137265.0
2017-07-24 10:25:00,73.72,73.77,73.53,73.57,76563.0,63.9203,63.9637,63.7556,63.7903,76563.0
2017-07-24 10:30:00,73.57,73.58,73.51,73.56,75155.0,63.7903,63.7989,63.7382,63.7816,75155.0
2017-07-24 10:35:00,73.56,73.64,73.5,73.5,72819.0,63.7816,63.851,63.7296,63.7296,72819.0
2017-07-24 10:40:00,73.51,73.69,73.5,73.67,62899.0,63.7382,63.8943,63.7296,63.877,62899.0
2017-07-24 10:45:00,73.67,73.79,73.65,73.79,107700.0,63.877,63.981,63.8596,63.981,107700.0
2017-07-24 10:50:00,73.79,73.88,73.71,73.73,143062.0,63.981,64.059,63.9116,63.929,143062.0
2017-07-24 10:55:00,73.74,73.95,73.74,73.87,96166.0,63.9377,64.1197,63.9377,64.0504,96166.0
2017-07-24 11:00:00,73.87,73.91,73.72,73.87,90597.0,64.0504,64.0851,63.9203,64.0504,90597.0
2017-07-24 11:05:00,73.87,73.95,73.85,73.94,57365.0,64.0504,64.1197,64.033,64.1111,57365.0
2017-07-24 11:10:00,73.94,74.0,73.91,73.91,97419.0,64.1111,64.1631,64.0851,64.0851,97419.0
2017-07-24 11:15:00,73.91,73.91,73.86,73.87,54990.0,64.0851,64.0851,64.0417,64.0504,54990.0
2017-07-24 11:20:00,73.87,73.9,73.64,73.65,168068.0,64.0504,64.0764,63.851,63.8596,168068.0
2017-07-24 11:25:00,73.65,73.86,73.62,73.85,76267.0,63.8596,64.0417,63.8336,64.033,76267.0
2017-07-24 11:30:00,73.86,73.9,73.77,73.85,80343.0,64.0417,64.0764,63.9637,64.033,80343.0
2017-07-24 11:35:00,73.85,73.9,73.8,73.9,65276.0,64.033,64.0764,63.9897,64.0764,65276.0
2017-07-24 11:40:00,73.91,74.09,73.91,74.07,107571.0,64.0851,64.2411,64.0851,64.2238,107571.0
2017-07-24 11:45:00,74.07,74.17,74.04,74.16,112127.0,64.2238,64.3105,64.1978,64.3018,112127.0
2017-07-24 11:50:00,74.16,74.23,74.12,74.16,99775.0,64.3018,64.3625,64.2671,64.3018,99775.0
2017-07-24 11:55:00,74.16,74.34,74.14,74.3,106734.0,64.3018,64.4579,64.2845,64.4232,106734.0
2017-07-24 12:00:00,74.3,74.36,74.16,74.23,70224.0,64.4232,64.4752,64.3018,64.3625,70224.0
2017-07-24 12:05:00,74.24,74.38,74.24,74.37,99789.0,64.3712,64.4926,64.3712,64.4839,99789.0
2017-07-24 12:10:00,74.37,74.44,74.28,74.32,107792.0,64.4839,64.5446,64.4059,64.4406,107792.0
2017-07-24 12:15:00,74.33,74.4,74.28,74.29,68245.0,64.4492,64.5099,64.4059,64.4145,68245.0
2017-07-24 12:20:00,74.3,74.37,74.21,74.22,48127.0,64.4232,64.4839,64.3452,64.3539,48127.0
2017-07-24 12:25:00,74.22,74.25,74.16,74.17,41391.0,64.3539,64.3799,64.3018,64.3105,41391.0
2017-07-24 12:30:00,74.16,74.21,74.12,74.21,37892.0,64.3018,64.3452,64.2671,64.3452,37892.0
2017-07-24 12:35:00,74.22,74.24,74.16,74.19,45043.0,64.3539,64.3712,64.3018,64.3278,45043.0
2017-07-24 12:40:00,74.19,74.19,74.1,74.14,43066.0,64.3278,64.3278,64.2498,64.2845,43066.0
2017-07-24 12:45:00,74.14,74.2,74.14,74.15,43686.0,64.2845,64.3365,64.2845,64.2932,43686.0
2017-07-24 12:50:00,74.16,74.2,74.14,74.19,46461.0,64.3018,64.3365,64.2845,64.3278,46461.0
2017-07-24 12:55:00,74.19,74.19,74.05,74.16,46554.0,64.3278,64.3278,64.2065,64.3018,46554.0
2017-07-24 13:00:00,74.17,74.27,74.16,74.19,50594.0,64.3105,64.3972,64.3018,64.3278,50594.0
2017-07-24 13:05:00,74.19,74.25,74.18,74.25,64620.0,64.3278,64.3799,64.3192,64.3799,64620.0
2017-07-24 13:10:00,74.25,74.26,74.21,74.22,36458.0,64.3799,64.3885,64.3452,64.3539,36458.0
2017-07-24 13:15:00,74.22,74.31,74.2,74.3,46561.0,64.3539,64.4319,64.3365,64.4232,46561.0
2017-07-24 13:20:00,74.3,74.36,74.29,74.36,104018.0,64.4232,64.4752,64.4145,64.4752,104018.0
2017-07-24 13:25:00,74.35,74.42,74.35,74.42,57037.0,64.4666,64.5273,64.4666,64.5273,57037.0
2017-07-24 13:30:00,74.42,74.5,74.39,74.5,64601.0,64.5273,64.5966,64.5013,64.5966,64601.0
2017-07-24 13:35:00,74.5,74.52,74.42,74.46,74180.0,64.5966,64.614,64.5273,64.5619,74180.0
2017-07-24 13:40:00,74.46,74.53,74.46,74.52,57275.0,64.5619,64.6226,64.5619,64.614,57275.0
2017-07-24 13:45:00,74.51,74.58,74.51,74.56,57161.0,64.6053,64.666,64.6053,64.6487,57161.0
2017-07-24 13:50:00,74.56,74.58,74.51,74.56,79486.0,64.6487,64.666,64.6053,64.6487,79486.0
2017-07-24 13:55:00,74.56,74.66,74.54,74.62,72705.0,64.6487,64.7354,64.6313,64.7007,72705.0
2017-07-24 14:00:00,74.62,74.7,74.56,74.56,78939.0,64.7007,64.77,64.6487,64.6487,78939.0
2017-07-24 14:05:00,74.56,74.61,74.53,74.59,60134.0,64.6487,64.692,64.6226,64.6747,60134.0
2017-07-24 14:10:00,74.59,74.61,74.53,74.58,76089.0,64.6747,64.692,64.6226,64.666,76089.0
2017-07-24 14:15:00,74.59,74.65,74.57,74.61,71142.0,64.6747,64.7267,64.6573,64.692,71142.0
2017-07-24 14:20:00,74.61,74.62,74.54,74.61,59591.0,64.692,64.7007,64.6313,64.692,59591.0
2017-07-24 14:25:00,74.6,74.7,74.6,74.7,57006.0,64.6833,64.77,64.6833,64.77,57006.0
2017-07-24 14:30:00,74.69,74.76,74.69,74.74,82201.0,64.7614,64.8221,64.7614,64.8047,82201.0
2017-07-24 14:35:00,74.75,74.75,74.61,74.62,102170.0,64.8134,64.8134,64.692,64.7007,102170.0
2017-07-24 14:40:00,74.62,74.63,74.46,74.54,122729.0,64.7007,64.7094,64.5619,64.6313,122729.0
2017-07-24 14:45:00,74.53,74.63,74.5,74.5,44962.0,64.6226,64.7094,64.5966,64.5966,44962.0
2017-07-24 14:50:00,74.5,74.55,74.46,74.52,63057.0,64.5966,64.64,64.5619,64.614,63057.0
2017-07-24 14:55:00,74.51,74.59,74.47,74.47,67259.0,64.6053,64.6747,64.5706,64.5706,67259.0
2017-07-24 15:00:00,74.48,74.49,74.39,74.42,57690.0,64.5793,64.588,64.5013,64.5273,57690.0
2017-07-24 15:05:00,74.44,74.5,74.36,74.4,132136.0,64.5446,64.5966,64.4752,64.5099,132136.0
2017-07-24 15:10:00,74.4,74.46,74.34,74.39,64501.0,64.5099,64.5619,64.4579,64.5013,64501.0
2017-07-24 15:15:00,74.37,74.51,74.33,74.5,62295.0,64.4839,64.6053,64.4492,64.5966,62295.0
2017-07-24 15:20:00,74.5,74.5,74.4,74.46,56634.0,64.5966,64.5966,64.5099,64.5619,56634.0
2017-07-24 15:25:00,74.46,74.49,74.44,74.47,66585.0,64.5619,64.588,64.5446,64.5706,66585.0
2017-07-24 15:30:00,74.46,74.49,74.41,74.45,83180.0,64.5619,64.588,64.5186,64.5533,83180.0
2017-07-24 15:35:00,74.44,74.5,74.42,74.5,69425.0,64.5446,64.5966,64.5273,64.5966,69425.0
2017-07-24 15:40:00,74.5,74.5,74.35,74.37,140578.0,64.5966,64.5966,64.4666,64.4839,140578.0
2017-07-24 15:45:00,74.35,74.45,74.34,74.36,125008.0,64.4666,64.5533,64.4579,64.4752,125008.0
2017-07-24 15:50:00,74.36,74.36,74.28,74.31,190389.0,64.4752,64.4752,64.4059,64.4319,190389.0
2017-07-24 15:55:00,74.31,74.36,74.27,74.33,395172.0,64.4319,64.4752,64.3972,64.4492,395172.0
2017-07-25 09:30:00,74.69,74.78,74.51,74.67,103851.0,64.7614,64.8394,64.6053,64.744,103851.0
2017-07-25 09:35:00,74.69,74.89,74.59,74.69,75741.0,64.7614,64.9348,64.6747,64.7614,75741.0
2017-07-25 09:40:00,74.7,74.84,74.66,74.75,119085.0,64.77,64.8914,64.7354,64.8134,119085.0
2017-07-25 09:45:00,74.75,74.81,74.6,74.66,74270.0,64.8134,64.8654,64.6833,64.7354,74270.0
2017-07-25 09:50:00,74.66,74.79,74.65,74.7,82785.0,64.7354,64.8481,64.7267,64.77,82785.0
2017-07-25 09:55:00,74.7,74.73,74.65,74.72,87000.0,64.77,64.7961,64.7267,64.7874,87000.0
2017-07-25 10:00:00,74.72,74.98,74.69,74.95,86801.0,64.7874,65.0128,64.7614,64.9868,86801.0
2017-07-25 10:05:00,74.95,75.0,74.8,74.8,72515.0,64.9868,65.0302,64.8568,64.8568,72515.0
2017-07-25 10:10:00,74.81,74.97,74.81,74.94,55770.0,64.8654,65.0042,64.8654,64.9781,55770.0
2017-07-25 10:15:00,74.94,75.18,74.93,75.15,111635.0,64.9781,65.1862,64.9695,65.1602,111635.0
2017-07-25 10:20:00,75.15,75.25,75.14,75.23,87561.0,65.1602,65.2469,65.1516,65.2296,87561.0
2017-07-25 10:25:00,75.23,75.42,75.2,75.37,93329.0,65.2296,65.3943,65.2036,65.351,93329.0
2017-07-25 10:30:00,75.36,75.45,75.33,75.39,96756.0,65.3423,65.4203,65.3163,65.3683,96756.0
2017-07-25 10:35:00,75.39,75.54,75.39,75.52,109464.0,65.3683,65.4984,65.3683,65.481,109464.0
2017-07-25 10:40:00,75.52,75.6,75.48,75.59,87595.0,65.481,65.5504,65.4464,65.5417,87595.0
2017-07-25 10:45:00,75.6,75.66,75.52,75.66,84867.0,65.5504,65.6024,65.481,65.6024,84867.0
2017-07-25 10:50:00,75.66,75.8,75.62,75.72,163261.0,65.6024,65.7238,65.5677,65.6545,163261.0
2017-07-25 10:55:00,75.72,75.72,75.56,75.59,116782.0,65.6545,65.6545,65.5157,65.5417,116782.0
2017-07-25 11:00:00,75.6,75.7,75.46,75.54,174718.0,65.5504,65.6371,65.429,65.4984,174718.0
2017-07-25 11:05:00,75.55,75.72,75.49,75.67,81370.0,65.5071,65.6545,65.455,65.6111,81370.0
2017-07-25 11:10:00,75.68,75.74,75.59,75.7,77862.0,65.6198,65.6718,65.5417,65.6371,77862.0
2017-07-25 11:15:00,75.7,75.71,75.58,75.7,59232.0,65.6371,65.6458,65.5331,65.6371,59232.0
2017-07-25 11:20:00,75.7,75.86,75.68,75.83,93505.0,65.6371,65.7758,65.6198,65.7498,93505.0
2017-07-25 11:25:00,75.84,76.05,75.83,76.01,89439.0,65.7585,65.9406,65.7498,65.9059,89439.0
2017-07-25 11:30:00,76.02,76.18,75.98,76.1,115892.0,65.9146,66.0533,65.8799,65.9839,115892.0
2017-07-25 11:35:00,76.1,76.11,75.95,75.99,89376.0,65.9839,65.9926,65.8539,65.8886,89376.0
2017-07-25 11:40:00,75.99,76.09,75.95,76.09,71607.0,65.8886,65.9753,65.8539,65.9753,71607.0
2017-07-25 11:45:00,76.09,76.1,76.04,76.08,67925.0,65.9753,65.9839,65.9319,65.9666,67925.0
2017-07-25 11:50:00,76.07,76.09,75.98,75.98,67283.0,65.9579,65.9753,65.8799,65.8799,67283.0
2017-07-25 11:55:00,75.98,76.02,75.85,75.87,74012.0,65.8799,65.9146,65.7672,65.7845,74012.0
2017-07-25 12:00:00,75.86,75.92,75.82,75.92,63039.0,65.7758,65.8279,65.7412,65.8279,63039.0
2017-07-25 12:05:00,75.91,75.98,75.84,75.85,51518.0,65.8192,65.8799,65.7585,65.7672,51518.0
2017-07-25 12:10:00,75.85,75.98,75.84,75.95,39048.0,65.7672,65.8799,65.7585,65.8539,39048.0
2017-07-25 12:15:00,75.94,75.97,75.85,75.96,33773.0,65.8452,65.8712,65.7672,65.8626,33773.0
2017-07-25 12:20:00,75.95,76.04,75.91,76.0,51129.0,65.8539,65.9319,65.8192,65.8972,51129.0
2017-07-25 12:25:00,75.99,76.04,75.95,75.98,34809.0,65.8886,65.9319,65.8539,65.8799,34809.0
2017-07-25 12:30:00,75.98,76.01,75.83,75.84,77028.0,65.8799,65.9059,65.7498,65.7585,77028.0
2017-07-25 12:35:00,75.84,75.87,75.8,75.85,38985.0,65.7585,65.7845,65.7238,65.7672,38985.0
2017-07-25 12:40:00,75.86,75.9,75.78,75.82,46259.0,65.7758,65.8105,65.7065,65.7412,46259.0
2017-07-25 12:45:00,75.83,75.88,75.81,75.86,40677.0,65.7498,65.7932,65.7325,65.7758,40677.0
2017-07-25 12:50:00,75.87,75.96,75.86,75.94,46329.0,65.7845,65.8626,65.7758,65.8452,46329.0
2017-07-25 12:55:00,75.95,76.01,75.93,75.98,36689.0,65.8539,65.9059,65.8365,65.8799,36689.0
2017-07-25 13:00:00,75.98,76.02,75.93,75.93,37834.0,65.8799,65.9146,65.8365,65.8365,37834.0
2017-07-25 13:05:00,75.93,75.95,75.76,75.82,57613.0,65.8365,65.8539,65.6891,65.7412,57613.0
2017-07-25 13:10:00,75.83,75.86,75.77,75.82,38874.0,65.7498,65.7758,65.6978,65.7412,38874.0
2017-07-25 13:15:00,75.82,75.88,75.81,75.83,26698.0,65.7412,65.7932,65.7325,65.7498,26698.0
2017-07-25 13:20:00,75.84,75.94,75.83,75.92,36270.0,65.7585,65.8452,65.7498,65.8279,36270.0
2017-07-25 13:25:00,75.93,75.95,75.86,75.91,35340.0,65.8365,65.8539,65.7758,65.8192,35340.0
2017-07-25 13:30:00,75.91,75.97,75.9,75.94,56545.0,65.8192,65.8712,65.8105,65.8452,56545.0
2017-07-25 13:35:00,75.94,76.01,75.94,75.99,44438.0,65.8452,65.9059,65.8452,65.8886,44438.0
2017-07-25 13:40:00,75.99,75.99,75.94,75.98,38745.0,65.8886,65.8886,65.8452,65.8799,38745.0
2017-07-25 13:45:00,75.97,76.02,75.96,76.0,46871.0,65.8712,65.9146,65.8626,65.8972,46871.0
2017-07-25 13:50:00,76.0,76.09,76.0,76.03,43310.0,65.8972,65.9753,65.8972,65.9232,43310.0
2017-07-25 13:55:00,76.03,76.04,75.98,76.01,46133.0,65.9232,65.9319,65.8799,65.9059,46133.0
2017-07-25 14:00:00,76.02,76.07,75.94,75.95,81468.0,65.9146,65.9579,65.8452,65.8539,81468.0
2017-07-25 14:05:00,75.95,75.95,75.79,75.8,56790.0,65.8539,65.8539,65.7152,65.7238,56790.0
2017-07-25 14:10:00,75.79,75.8,75.56,75.63,49624.0,65.7152,65.7238,65.5157,65.5764,49624.0
2017-07-25 14:15:00,75.65,75.72,75.58,75.65,82991.0,65.5938,65.6545,65.5331,65.5938,82991.0
2017-07-25 14:20:00,75.64,75.73,75.62,75.65,47464.0,65.5851,65.6631,65.5677,65.5938,47464.0
2017-07-25 14:25:00,75.64,75.69,75.63,75.65,52641.0,65.5851,65.6284,65.5764,65.5938,52641.0
2017-07-25 14:30:00,75.65,75.7,75.62,75.66,50162.0,65.5938,65.6371,65.5677,65.6024,50162.0
2017-07-25 14:35:00,75.67,75.77,75.63,75.75,47967.0,65.6111,65.6978,65.5764,65.6805,47967.0
2017-07-25 14:40:00,75.75,75.79,75.69,75.72,48685.0,65.6805,65.7152,65.6284,65.6545,48685.0
2017-07-25 14:45:00,75.72,75.76,75.69,75.71,41902.0,65.6545,65.6891,65.6284,65.6458,41902.0
2017-07-25 14:50:00,75.71,75.8,75.71,75.73,75656.0,65.6458,65.7238,65.6458,65.6631,75656.0
2017-07-25 14:55:00,75.73,75.75,75.65,75.7,48276.0,65.6631,65.6805,65.5938,65.6371,48276.0
2017-07-25 15:00:00,75.7,75.72,75.63,75.64,53753.0,65.6371,65.6545,65.5764,65.5851,53753.0
2017-07-25 15:05:00,75.64,75.76,75.62,75.75,49821.0,65.5851,65.6891,65.5677,65.6805,49821.0
2017-07-25 15:10:00,75.76,75.76,75.69,75.71,44881.0,65.6891,65.6891,65.6284,65.6458,44881.0
2017-07-25 15:15:00,75.72,75.73,75.64,75.66,56425.0,65.6545,65.6631,65.5851,65.6024,56425.0
2017-07-25 15:20:00,75.66,75.67,75.51,75.54,59206.0,65.6024,65.6111,65.4724,65.4984,59206.0
2017-07-25 15:25:00,75.55,75.59,75.54,75.56,49227.0,65.5071,65.5417,65.4984,65.5157,49227.0
2017-07-25 15:30:00,75.57,75.63,75.52,75.53,115150.0,65.5244,65.5764,65.481,65.4897,115150.0
2017-07-25 15:35:00,75.52,75.54,75.47,75.51,71202.0,65.481,65.4984,65.4377,65.4724,71202.0
2017-07-25 15:40:00,75.51,75.56,75.44,75.56,102065.0,65.4724,65.5157,65.4117,65.5157,102065.0
2017-07-25 15:45:00,75.56,75.66,75.55,75.56,94137.0,65.5157,65.6024,65.5071,65.5157,94137.0
2017-07-25 15:50:00,75.55,75.61,75.55,75.59,102767.0,65.5071,65.5591,65.5071,65.5417,102767.0
2017-07-25 15:55:00,75.59,75.74,75.59,75.68,316271.0,65.5417,65.6718,65.5417,65.6198,316271.0
2017-07-26 09:30:00,75.69,75.69,75.5,75.51,76121.0,65.6284,65.6284,65.4637,65.4724,76121.0
2017-07-26 09:35:00,75.53,75.6,75.43,75.55,46107.0,65.4897,65.5504,65.403,65.5071,46107.0
2017-07-26 09:40:00,75.51,75.53,75.39,75.43,46504.0,65.4724,65.4897,65.3683,65.403,46504.0
2017-07-26 09:45:00,75.45,75.45,75.3,75.43,44867.0,65.4203,65.4203,65.2903,65.403,44867.0
2017-07-26 09:50:00,75.43,75.46,75.31,75.45,45871.0,65.403,65.429,65.299,65.4203,45871.0
2017-07-26 09:55:00,75.46,75.63,75.42,75.46,54670.0,65.429,65.5764,65.3943,65.429,54670.0
2017-07-26 10:00:00,75.48,75.6,75.47,75.56,61034.0,65.4464,65.5504,65.4377,65.5157,61034.0
2017-07-26 10:05:00,75.56,75.57,75.46,75.55,43350.0,65.5157,65.5244,65.429,65.5071,43350.0
2017-07-26 10:10:00,75.56,75.78,75.55,75.78,58056.0,65.5157,65.7065,65.5071,65.7065,58056.0
2017-07-26 10:15:00,75.8,75.86,75.77,75.81,59782.0,65.7238,65.7758,65.6978,65.7325,59782.0
2017-07-26 10:20:00,75.8,75.84,75.77,75.82,56892.0,65.7238,65.7585,65.6978,65.7412,56892.0
2017-07-26 10:25:00,75.82,75.87,75.8,75.87,81542.0,65.7412,65.7845,65.7238,65.7845,81542.0
2017-07-26 10:30:00,75.87,75.9,75.78,75.83,49757.0,65.7845,65.8105,65.7065,65.7498,49757.0
2017-07-26 10:35:00,75.83,75.86,75.78,75.86,26700.0,65.7498,65.7758,65.7065,65.7758,26700.0
2017-07-26 10:40:00,75.86,75.94,75.85,75.91,46601.0,65.7758,65.8452,65.7672,65.8192,46601.0
2017-07-26 10:45:00,75.91,75.95,75.85,75.93,35149.0,65.8192,65.8539,65.7672,65.8365,35149.0
2017-07-26 10:50:00,75.94,75.99,75.91,75.98,48517.0,65.8452,65.8886,65.8192,65.8799,48517.0
2017-07-26 10:55:00,75.99,76.01,75.94,75.98,44794.0,65.8886,65.9059,65.8452,65.8799,44794.0
2017-07-26 11:00:00,75.98,76.16,75.98,76.09,70769.0,65.8799,66.036,65.8799,65.9753,70769.0
2017-07-26 11:05:00,76.08,76.09,75.99,76.06,45072.0,65.9666,65.9753,65.8886,65.9493,45072.0
2017-07-26 11:10:00,76.06,76.13,76.05,76.09,44761.0,65.9493,66.01,65.9406,65.9753,44761.0
2017-07-26 11:15:00,76.09,76.14,76.06,76.13,46677.0,65.9753,66.0186,65.9493,66.01,46677.0
2017-07-26 11:20:00,76.14,76.23,76.12,76.19,135634.0,66.0186,66.0967,66.0013,66.062,135634.0
2017-07-26 11:25:00,76.19,76.33,76.19,76.24,60987.0,66.062,66.1834,66.062,66.1053,60987.0
2017-07-26 11:30:00,76.24,76.24,76.15,76.2,68063.0,66.1053,66.1053,66.0273,66.0706,68063.0
2017-07-26 11:35:00,76.2,76.26,76.14,76.23,43152.0,66.0706,66.1227,66.0186,66.0967,43152.0
2017-07-26 11:40:00,76.25,76.25,76.13,76.16,35161.0,66.114,66.114,66.01,66.036,35161.0
2017-07-26 11:45:00,76.16,76.18,76.09,76.11,30828.0,66.036,66.0533,65.9753,65.9926,30828.0
2017-07-26 11:50:00,76.11,76.14,76.02,76.02,46678.0,65.9926,66.0186,65.9146,65.9146,46678.0
2017-07-26 11:55:00,76.02,76.04,75.96,75.98,42133.0,65.9146,65.9319,65.8626,65.8799,42133.0
2017-07-26 12:00:00,75.98,76.02,75.95,75.98,24184.0,65.8799,65.9146,65.8539,65.8799,24184.0
2017-07-26 12:05:00,75.98,75.98,75.92,75.93,45962.0,65.8799,65.8799,65.8279,65.8365,45962.0
2017-07-26 12:10:00,75.93,75.96,75.91,75.94,31960.0,65.8365,65.8626,65.8192,65.8452,31960.0
2017-07-26 12:15:00,75.93,75.93,75.88,75.92,30885.0,65.8365,65.8365,65.7932,65.8279,30885.0
2017-07-26 12:20:00,75.92,76.05,75.92,76.04,86940.0,65.8279,65.9406,65.8279,65.9319,86940.0
2017-07-26 12:25:00,76.04,76.04,76.0,76.03,20884.0,65.9319,65.9319,65.8972,65.9232,20884.0
2017-07-26 12:30:00,76.03,76.06,76.0,76.06,20002.0,65.9232,65.9493,65.8972,65.9493,20002.0
2017-07-26 12:35:00,76.06,76.09,76.01,76.07,43848.0,65.9493,65.9753,65.9059,65.9579,43848.0
2017-07-26 12:40:00,76.07,76.12,76.04,76.06,46241.0,65.9579,66.0013,65.9319,65.9493,46241.0
2017-07-26 12:45:00,76.06,76.11,76.03,76.04,135661.0,65.9493,65.9926,65.9232,65.9319,135661.0
2017-07-26 12:50:00,76.04,76.08,75.98,75.99,84597.0,65.9319,65.9666,65.8799,65.8886,84597.0
2017-07-26 12:55:00,75.99,76.03,75.99,76.03,16892.0,65.8886,65.9232,65.8886,65.9232,16892.0
2017-07-26 13:00:00,76.02,76.03,75.88,75.94,67885.0,65.9146,65.9232,65.7932,65.8452,67885.0
2017-07-26 13:05:00,75.95,75.95,75.88,75.9,17979.0,65.8539,65.8539,65.7932,65.8105,17979.0
2017-07-26 13:10:00,75.9,75.9,75.86,75.89,15829.0,65.8105,65.8105,65.7758,65.8019,15829.0
2017-07-26 13:15:00,75.88,75.89,75.86,75.89,24089.0,65.7932,65.8019,65.7758,65.8019,24089.0
2017-07-26 13:20:00,75.89,75.96,75.89,75.91,23160.0,65.8019,65.8626,65.8019,65.8192,23160.0
2017-07-26 13:25:00,75.91,75.96,75.9,75.93,20492.0,65.8192,65.8626,65.8105,65.8365,20492.0
2017-07-26 13:30:00,75.93,75.97,75.92,75.95,17889.0,65.8365,65.8712,65.8279,65.8539,17889.0
2017-07-26 13:35:00,75.95,76.0,75.95,75.96,23228.0,65.8539,65.8972,65.8539,65.8626,23228.0
2017-07-26 13:40:00,75.96,76.03,75.93,76.03,25017.0,65.8626,65.9232,65.8365,65.9232,25017.0
2017-07-26 13:45:00,76.01,76.03,75.97,75.99,17666.0,65.9059,65.9232,65.8712,65.8886,17666.0
2017-07-26 13:50:00,75.99,75.99,75.93,75.96,21273.0,65.8886,65.8886,65.8365,65.8626,21273.0
2017-07-26 13:55:00,75.96,75.97,75.92,75.94,13131.0,65.8626,65.8712,65.8279,65.8452,13131.0
2017-07-26 14:00:00,75.94,76.03,75.93,76.01,29966.0,65.8452,65.9232,65.8365,65.9059,29966.0
2017-07-26 14:05:00,76.01,76.06,75.97,75.99,34584.0,65.9059,65.9493,65.8712,65.8886,34584.0
2017-07-26 14:10:00,75.99,76.05,75.95,76.0,43717.0,65.8886,65.9406,65.8539,65.8972,43717.0
2017-07-26 14:15:00,76.0,76.04,75.97,76.02,32990.0,65.8972,65.9319,65.8712,65.9146,32990.0
2017-07-26 14:20:00,76.01,76.1,75.98,76.1,54719.0,65.9059,65.9839,65.8799,65.9839,54719.0
2017-07-26 14:25:00,76.11,76.19,76.1,76.13,45847.0,65.9926,66.062,65.9839,66.01,45847.0
2017-07-26 14:30:00,76.13,76.18,76.09,76.1,40330.0,66.01,66.0533,65.9753,65.9839,40330.0
2017-07-26 14:35:00,76.11,76.13,76.05,76.08,26508.0,65.9926,66.01,65.9406,65.9666,26508.0
2017-07-26 14:40:00,76.09,76.12,76.04,76.07,28796.0,65.9753,66.0013,65.9319,65.9579,28796.0
2017-07-26 14:45:00,76.08,76.11,75.99,75.99,47935.0,65.9666,65.9926,65.8886,65.8886,47935.0
2017-07-26 14:50:00,76.0,76.03,75.96,75.98,43983.0,65.8972,65.9232,65.8626,65.8799,43983.0
2017-07-26 14:55:00,76.0,76.06,75.98,76.04,32726.0,65.8972,65.9493,65.8799,65.9319,32726.0
2017-07-26 15:00:00,76.03,76.06,76.0,76.06,45127.0,65.9232,65.9493,65.8972,65.9493,45127.0
2017-07-26 15:05:00,76.06,76.1,76.04,76.1,29867.0,65.9493,65.9839,65.9319,65.9839,29867.0
2017-07-26 15:10:00,76.09,76.12,76.04,76.09,59670.0,65.9753,66.0013,65.9319,65.9753,59670.0
2017-07-26 15:15:00,76.09,76.11,76.03,76.1,33139.0,65.9753,65.9926,65.9232,65.9839,33139.0
2017-07-26 15:20:00,76.11,76.16,76.11,76.16,63213.0,65.9926,66.036,65.9926,66.036,63213.0
2017-07-26 15:25:00,76.16,76.17,76.03,76.09,50732.0,66.036,66.0446,65.9232,65.9753,50732.0
2017-07-26 15:30:00,76.09,76.1,75.96,75.98,65497.0,65.9753,65.9839,65.8626,65.8799,65497.0
2017-07-26 15:35:00,75.98,75.99,75.92,75.95,61682.0,65.8799,65.8886,65.8279,65.8539,61682.0
2017-07-26 15:40:00,75.95,76.04,75.94,75.97,85642.0,65.8539,65.9319,65.8452,65.8712,85642.0
2017-07-26 15:45:00,75.98,75.98,75.91,75.94,73573.0,65.8799,65.8799,65.8192,65.8452,73573.0
2017-07-26 15:50:00,75.93,75.98,75.9,75.9,93337.0,65.8365,65.8799,65.8105,65.8105,93337.0
2017-07-26 15:55:00,75.9,76.0,75.9,75.99,125311.0,65.8105,65.8972,65.8105,65.8886,125311.0
2017-07-27 09:30:00,75.83,76.11,75.81,76.0,74387.0,65.7498,65.9926,65.7325,65.8972,74387.0
2017-07-27 09:35:00,76.02,76.21,76.01,76.13,28579.0,65.9146,66.0793,65.9059,66.01,28579.0
2017-07-27 09:40:00,76.13,76.15,76.0,76.02,17887.0,66.01,66.0273,65.8972,65.9146,17887.0
2017-07-27 09:45:00,76.03,76.14,76.01,76.08,41930.0,65.9232,66.0186,65.9059,65.9666,41930.0
2017-07-27 09:50:00,76.08,76.12,75.84,76.1,100968.0,65.9666,66.0013,65.7585,65.9839,100968.0
2017-07-27 09:55:00,76.1,76.23,76.08,76.23,68966.0,65.9839,66.0967,65.9666,66.0967,68966.0
2017-07-27 10:00:00,76.23,76.4,76.17,76.4,74369.0,66.0967,66.2441,66.0446,66.2441,74369.0
2017-07-27 10:05:00,76.4,76.5,76.39,76.49,69233.0,66.2441,66.3308,66.2354,66.3221,69233.0
2017-07-27 10:10:00,76.5,76.64,76.49,76.59,93376.0,66.3308,66.4522,66.3221,66.4088,93376.0
2017-07-27 10:15:00,76.59,76.86,76.56,76.77,113231.0,66.4088,66.6429,66.3828,66.5649,113231.0
2017-07-27 10:20:00,76.77,76.86,76.76,76.83,50682.0,66.5649,66.6429,66.5562,66.6169,50682.0
2017-07-27 10:25:00,76.84,76.89,76.81,76.81,64036.0,66.6256,66.6689,66.5996,66.5996,64036.0
2017-07-27 10:30:00,76.82,76.84,76.75,76.78,82708.0,66.6082,66.6256,66.5475,66.5735,82708.0
2017-07-27 10:35:00,76.78,76.79,76.61,76.65,58523.0,66.5735,66.5822,66.4261,66.4608,58523.0
2017-07-27 10:40:00,76.65,76.66,76.57,76.59,45360.0,66.4608,66.4695,66.3915,66.4088,45360.0
2017-07-27 10:45:00,76.59,76.62,76.53,76.53,59416.0,66.4088,66.4348,66.3568,66.3568,59416.0
2017-07-27 10:50:00,76.54,76.55,76.43,76.45,61426.0,66.3655,66.3741,66.2701,66.2874,61426.0
2017-07-27 10:55:00,76.45,76.62,76.44,76.59,53289.0,66.2874,66.4348,66.2787,66.4088,53289.0
2017-07-27 11:00:00,76.59,76.6,76.42,76.44,43796.0,66.4088,66.4175,66.2614,66.2787,43796.0
2017-07-27 11:05:00,76.44,76.58,76.43,76.58,50894.0,66.2787,66.4001,66.2701,66.4001,50894.0
2017-07-27 11:10:00,76.58,76.6,76.54,76.6,47374.0,66.4001,66.4175,66.3655,66.4175,47374.0
2017-07-27 11:15:00,76.6,76.62,76.53,76.55,46167.0,66.4175,66.4348,66.3568,66.3741,46167.0
2017-07-27 11:20:00,76.55,76.57,76.53,76.57,33081.0,66.3741,66.3915,66.3568,66.3915,33081.0
2017-07-27 11:25:00,76.58,76.6,76.47,76.51,38383.0,66.4001,66.4175,66.3048,66.3394,38383.0
2017-07-27 11:30:00,76.51,76.64,76.5,76.64,41522.0,66.3394,66.4522,66.3308,66.4522,41522.0
2017-07-27 11:35:00,76.64,76.67,76.58,76.67,55357.0,66.4522,66.4782,66.4001,66.4782,55357.0
2017-07-27 11:40:00,76.67,76.76,76.65,76.75,42956.0,66.4782,66.5562,66.4608,66.5475,42956.0
2017-07-27 11:45:00,76.76,76.77,76.64,76.68,35921.0,66.5562,66.5649,66.4522,66.4868,35921.0
2017-07-27 11:50:00,76.68,76.73,76.64,76.7,44263.0,66.4868,66.5302,66.4522,66.5042,44263.0
2017-07-27 11:55:00,76.7,76.82,76.7,76.82,53281.0,66.5042,66.6082,66.5042,66.6082,53281.0
2017-07-27 12:00:00,76.81,76.9,76.77,76.9,51972.0,66.5996,66.6776,66.5649,66.6776,51972.0
2017-07-27 12:05:00,76.89,76.96,76.87,76.95,52249.0,66.6689,66.7296,66.6516,66.721,52249.0
2017-07-27 12:10:00,76.96,76.98,76.9,76.94,31980.0,66.7296,66.747,66.6776,66.7123,31980.0
2017-07-27 12:15:00,76.95,77.04,76.94,77.01,55984.0,66.721,66.799,66.7123,66.773,55984.0
2017-07-27 12:20:00,77.02,77.09,77.0,77.07,64918.0,66.7816,66.8423,66.7643,66.825,64918.0
2017-07-27 12:25:00,77.07,77.07,77.02,77.03,35763.0,66.825,66.825,66.7816,66.7903,35763.0
2017-07-27 12:30:00,77.02,77.1,77.02,77.04,49155.0,66.7816,66.851,66.7816,66.799,49155.0
2017-07-27 12:35:00,77.05,77.08,77.0,77.06,42089.0,66.8077,66.8337,66.7643,66.8163,42089.0
2017-07-27 12:40:00,77.06,77.06,76.94,77.0,118888.0,66.8163,66.8163,66.7123,66.7643,118888.0
2017-07-27 12:45:00,77.01,77.18,77.0,77.18,128013.0,66.773,66.9204,66.7643,66.9204,128013.0
2017-07-27 12:50:00,77.19,77.27,77.15,77.16,98648.0,66.929,66.9984,66.8944,66.903,98648.0
2017-07-27 12:55:00,77.16,77.38,77.14,77.38,99583.0,66.903,67.0938,66.8857,67.0938,99583.0
2017-07-27 13:00:00,77.39,77.54,77.36,77.53,119080.0,67.1025,67.2325,67.0764,67.2239,119080.0
2017-07-27 13:05:00,77.53,77.68,77.52,77.57,114540.0,67.2239,67.3539,67.2152,67.2585,114540.0
2017-07-27 13:10:00,77.58,77.6,77.35,77.36,92209.0,67.2672,67.2845,67.0678,67.0764,92209.0
2017-07-27 13:15:00,77.36,77.36,77.05,77.06,128312.0,67.0764,67.0764,66.8077,66.8163,128312.0
2017-07-27 13:20:00,77.05,77.15,76.99,77.12,169605.0,66.8077,66.8944,66.7556,66.8684,169605.0
2017-07-27 13:25:00,77.11,77.16,77.05,77.16,69175.0,66.8597,66.903,66.8077,66.903,69175.0
2017-07-27 13:30:00,77.15,77.16,77.05,77.08,74672.0,66.8944,66.903,66.8077,66.8337,74672.0
2017-07-27 13:35:00,77.07,77.14,77.03,77.09,85607.0,66.825,66.8857,66.7903,66.8423,85607.0
2017-07-27 13:40:00,77.09,77.13,76.92,76.93,52374.0,66.8423,66.877,66.6949,66.7036,52374.0
2017-07-27 13:45:00,76.94,76.96,76.86,76.93,59790.0,66.7123,66.7296,66.6429,66.7036,59790.0
2017-07-27 13:50:00,76.93,76.97,76.83,76.93,80824.0,66.7036,66.7383,66.6169,66.7036,80824.0
2017-07-27 13:55:00,76.93,76.94,76.84,76.86,54379.0,66.7036,66.7123,66.6256,66.6429,54379.0
2017-07-27 14:00:00,76.87,77.0,76.79,76.86,64673.0,66.6516,66.7643,66.5822,66.6429,64673.0
2017-07-27 14:05:00,76.86,76.91,76.85,76.85,68546.0,66.6429,66.6863,66.6342,66.6342,68546.0
2017-07-27 14:10:00,76.84,76.98,76.84,76.92,66990.0,66.6256,66.747,66.6256,66.6949,66990.0
2017-07-27 14:15:00,76.92,77.07,76.92,77.07,123746.0,66.6949,66.825,66.6949,66.825,123746.0
2017-07-27 14:20:00,77.07,77.07,77.05,77.07,61887.0,66.825,66.825,66.8077,66.825,61887.0
2017-07-27 14:25:00,77.06,77.07,76.91,76.95,55861.0,66.8163,66.825,66.6863,66.721,55861.0
2017-07-27 14:30:00,76.95,77.01,76.89,76.89,57680.0,66.721,66.773,66.6689,66.6689,57680.0
2017-07-27 14:35:00,76.89,77.07,76.88,77.06,57510.0,66.6689,66.825,66.6603,66.8163,57510.0
2017-07-27 14:40:00,77.06,77.06,76.94,76.97,57595.0,66.8163,66.8163,66.7123,66.7383,57595.0
2017-07-27 14:45:00,76.96,77.02,76.92,76.93,67427.0,66.7296,66.7816,66.6949,66.7036,67427.0
2017-07-27 14:50:00,76.94,76.98,76.88,76.97,70642.0,66.7123,66.747,66.6603,66.7383,70642.0
2017-07-27 14:55:00,76.97,77.12,76.95,77.08,69497.0,66.7383,66.8684,66.721,66.8337,69497.0
2017-07-27 15:00:00,77.08,77.12,77.01,77.08,69609.0,66.8337,66.8684,66.773,66.8337,69609.0
2017-07-27 15:05:00,77.08,77.12,77.05,77.05,64003.0,66.8337,66.8684,66.8077,66.8077,64003.0
2017-07-27 15:10:00,77.05,77.07,77.01,77.04,77948.0,66.8077,66.825,66.773,66.799,77948.0
2017-07-27 15:15:00,77.04,77.05,76.96,76.98,66263.0,66.799,66.8077,66.7296,66.747,66263.0
2017-07-27 15:20:00,76.96,77.08,76.96,77.04,99528.0,66.7296,66.8337,66.7296,66.799,99528.0
2017-07-27 15:25:00,77.05,77.05,76.98,76.99,130799.0,66.8077,66.8077,66.747,66.7556,130799.0
2017-07-27 15:30:00,76.99,77.04,76.94,77.03,108900.0,66.7556,66.799,66.7123,66.7903,108900.0
2017-07-27 15:35:00,77.03,77.07,77.03,77.05,87620.0,66.7903,66.825,66.7903,66.8077,87620.0
2017-07-27 15:40:00,77.05,77.06,76.94,77.0,123745.0,66.8077,66.8163,66.7123,66.7643,123745.0
2017-07-27 15:45:00,77.0,77.01,76.94,76.94,192668.0,66.7643,66.773,66.7123,66.7123,192668.0
2017-07-27 15:50:00,76.95,76.97,76.85,76.88,170483.0,66.721,66.7383,66.6342,66.6603,170483.0
2017-07-27 15:55:00,76.88,77.01,76.86,77.0,313163.0,66.6603,66.773,66.6429,66.7643,313163.0
2017-07-28 09:30:00,76.96,77.25,76.94,77.08,316654.0,66.7296,66.9811,66.7123,66.8337,316654.0
2017-07-28 09:35:00,77.11,77.35,77.06,77.14,167160.0,66.8597,67.0678,66.8163,66.8857,167160.0
2017-07-28 09:40:00,77.14,77.15,76.79,76.81,59276.0,66.8857,66.8944,66.5822,66.5996,59276.0
2017-07-28 09:45:00,76.79,76.87,76.73,76.84,65999.0,66.5822,66.6516,66.5302,66.6256,65999.0
2017-07-28 09:50:00,76.85,76.87,76.63,76.68,64361.0,66.6342,66.6516,66.4435,66.4868,64361.0
2017-07-28 09:55:00,76.69,76.76,76.59,76.66,63105.0,66.4955,66.5562,66.4088,66.4695,63105.0
2017-07-28 10:00:00,76.66,76.69,76.26,76.34,143103.0,66.4695,66.4955,66.1227,66.192,143103.0
2017-07-28 10:05:00,76.34,76.38,76.25,76.26,55020.0,66.192,66.2267,66.114,66.1227,55020.0
2017-07-28 10:10:00,76.25,76.32,76.2,76.3,60511.0,66.114,66.1747,66.0706,66.1574,60511.0
2017-07-28 10:15:00,76.31,76.46,76.3,76.44,49888.0,66.166,66.2961,66.1574,66.2787,49888.0
2017-07-28 10:20:00,76.44,76.51,76.39,76.5,35285.0,66.2787,66.3394,66.2354,66.3308,35285.0
2017-07-28 10:25:00,76.51,76.66,76.5,76.56,41005.0,66.3394,66.4695,66.3308,66.3828,41005.0
2017-07-28 10:30:00,76.54,76.58,76.49,76.55,85451.0,66.3655,66.4001,66.3221,66.3741,85451.0
2017-07-28 10:35:00,76.55,76.64,76.53,76.54,34352.0,66.3741,66.4522,66.3568,66.3655,34352.0
2017-07-28 10:40:00,76.54,76.63,76.54,76.61,29962.0,66.3655,66.4435,66.3655,66.4261,29962.0
2017-07-28 10:45:00,76.62,76.62,76.51,76.57,28763.0,66.4348,66.4348,66.3394,66.3915,28763.0
2017-07-28 10:50:00,76.58,76.59,76.53,76.55,25514.0,66.4001,66.4088,66.3568,66.3741,25514.0
2017-07-28 10:55:00,76.56,76.56,76.4,76.41,33407.0,66.3828,66.3828,66.2441,66.2527,33407.0
2017-07-28 11:00:00,76.41,76.5,76.39,76.49,43894.0,66.2527,66.3308,66.2354,66.3221,43894.0
2017-07-28 11:05:00,76.49,76.51,76.38,76.47,34560.0,66.3221,66.3394,66.2267,66.3048,34560.0
2017-07-28 11:10:00,76.47,76.54,76.44,76.49,32330.0,66.3048,66.3655,66.2787,66.3221,32330.0
2017-07-28 11:15:00,76.5,76.52,76.45,76.47,24201.0,66.3308,66.3481,66.2874,66.3048,24201.0
2017-07-28 11:20:00,76.46,76.49,76.41,76.47,37627.0,66.2961,66.3221,66.2527,66.3048,37627.0
2017-07-28 11:25:00,76.47,76.54,76.47,76.52,50526.0,66.3048,66.3655,66.3048,66.3481,50526.0
2017-07-28 11:30:00,76.53,76.61,76.5,76.56,28432.0,66.3568,66.4261,66.3308,66.3828,28432.0
2017-07-28 11:35:00,76.57,76.68,76.57,76.6,36462.0,66.3915,66.4868,66.3915,66.4175,36462.0
2017-07-28 11:40:00,76.6,76.63,76.53,76.6,23046.0,66.4175,66.4435,66.3568,66.4175,23046.0
2017-07-28 11:45:00,76.59,76.71,76.58,76.69,46861.0,66.4088,66.5129,66.4001,66.4955,46861.0
2017-07-28 11:50:00,76.68,76.71,76.64,76.65,31758.0,66.4868,66.5129,66.4522,66.4608,31758.0
2017-07-28 11:55:00,76.66,76.66,76.61,76.61,33266.0,66.4695,66.4695,66.4261,66.4261,33266.0
2017-07-28 12:00:00,76.61,76.62,76.54,76.57,23941.0,66.4261,66.4348,66.3655,66.3915,23941.0
2017-07-28 12:05:00,76.58,76.63,76.57,76.57,20696.0,66.4001,66.4435,66.3915,66.3915,20696.0
2017-07-28 12:10:00,76.58,76.58,76.49,76.5,66823.0,66.4001,66.4001,66.3221,66.3308,66823.0
2017-07-28 12:15:00,76.5,76.55,76.47,76.54,17616.0,66.3308,66.3741,66.3048,66.3655,17616.0
2017-07-28 12:20:00,76.55,76.56,76.41,76.43,42551.0,66.3741,66.3828,66.2527,66.2701,42551.0
2017-07-28 12:25:00,76.43,76.47,76.38,76.44,27640.0,66.2701,66.3048,66.2267,66.2787,27640.0
2017-07-28 12:30:00,76.44,76.48,76.38,76.47,21478.0,66.2787,66.3134,66.2267,66.3048,21478.0
2017-07-28 12:35:00,76.47,76.5,76.43,76.43,45221.0,66.3048,66.3308,66.2701,66.2701,45221.0
2017-07-28 12:40:00,76.42,76.44,76.31,76.34,26799.0,66.2614,66.2787,66.166,66.192,26799.0
2017-07-28 12:45:00,76.34,76.4,76.33,76.35,21508.0,66.192,66.2441,66.1834,66.2007,21508.0
2017-07-28 12:50:00,76.36,76.36,76.28,76.31,15270.0,66.2094,66.2094,66.14,66.166,15270.0
2017-07-28 12:55:00,76.31,76.36,76.29,76.3,11800.0,66.166,66.2094,66.1487,66.1574,11800.0
2017-07-28 13:00:00,76.3,76.3,76.24,76.28,22901.0,66.1574,66.1574,66.1053,66.14,22901.0
2017-07-28 13:05:00,76.28,76.32,76.22,76.32,23957.0,66.14,66.1747,66.088,66.1747,23957.0
2017-07-28 13:10:00,76.33,76.39,76.32,76.39,18450.0,66.1834,66.2354,66.1747,66.2354,18450.0
2017-07-28 13:15:00,76.4,76.45,76.38,76.43,26269.0,66.2441,66.2874,66.2267,66.2701,26269.0
2017-07-28 13:20:00,76.42,76.45,76.41,76.44,21299.0,66.2614,66.2874,66.2527,66.2787,21299.0
2017-07-28 13:25:00,76.45,76.5,76.44,76.47,21071.0,66.2874,66.3308,66.2787,66.3048,21071.0
2017-07-28 13:30:00,76.47,76.51,76.42,76.46,34823.0,66.3048,66.3394,66.2614,66.2961,34823.0
2017-07-28 13:35:00,76.47,76.48,76.4,76.43,38671.0,66.3048,66.3134,66.2441,66.2701,38671.0
2017-07-28 13:40:00,76.43,76.47,76.38,76.47,23757.0,66.2701,66.3048,66.2267,66.3048,23757.0
2017-07-28 13:45:00,76.47,76.47,76.41,76.46,19033.0,66.3048,66.3048,66.2527,66.2961,19033.0
2017-07-28 13:50:00,76.46,76.49,76.45,76.46,17707.0,66.2961,66.3221,66.2874,66.2961,17707.0
2017-07-28 13:55:00,76.45,76.47,76.39,76.42,23256.0,66.2874,66.3048,66.2354,66.2614,23256.0
2017-07-28 14:00:00,76.42,76.44,76.39,76.44,32503.0,66.2614,66.2787,66.2354,66.2787,32503.0
2017-07-28 14:05:00,76.44,76.5,76.42,76.5,38286.0,66.2787,66.3308,66.2614,66.3308,38286.0
2017-07-28 14:10:00,76.5,76.51,76.45,76.48,40148.0,66.3308,66.3394,66.2874,66.3134,40148.0
2017-07-28 14:15:00,76.48,76.51,76.46,76.51,18886.0,66.3134,66.3394,66.2961,66.3394,18886.0
2017-07-28 14:20:00,76.51,76.55,76.5,76.55,27563.0,66.3394,66.3741,66.3308,66.3741,27563.0
2017-07-28 14:25:00,76.55,76.59,76.54,76.59,17459.0,66.3741,66.4088,66.3655,66.4088,17459.0
2017-07-28 14:30:00,76.59,76.61,76.54,76.58,33474.0,66.4088,66.4261,66.3655,66.4001,33474.0
2017-07-28 14:35:00,76.58,76.62,76.57,76.61,20513.0,66.4001,66.4348,66.3915,66.4261,20513.0
2017-07-28 14:40:00,76.61,76.63,76.59,76.62,28914.0,66.4261,66.4435,66.4088,66.4348,28914.0
2017-07-28 14:45:00,76.62,76.66,76.58,76.64,108997.0,66.4348,66.4695,66.4001,66.4522,108997.0
2017-07-28 14:50:00,76.63,76.64,76.54,76.57,87804.0,66.4435,66.4522,66.3655,66.3915,87804.0
2017-07-28 14:55:00,76.57,76.6,76.56,76.57,69377.0,66.3915,66.4175,66.3828,66.3915,69377.0
2017-07-28 15:00:00,76.57,76.57,76.49,76.53,62051.0,66.3915,66.3915,66.3221,66.3568,62051.0
2017-07-28 15:05:00,76.52,76.55,76.47,76.55,55496.0,66.3481,66.3741,66.3048,66.3741,55496.0
2017-07-28 15:10:00,76.55,76.58,76.53,76.58,24358.0,66.3741,66.4001,66.3568,66.4001,24358.0
2017-07-28 15:15:00,76.58,76.58,76.54,76.56,39255.0,66.4001,66.4001,66.3655,66.3828,39255.0
2017-07-28 15:20:00,76.56,76.6,76.53,76.59,35221.0,66.3828,66.4175,66.3568,66.4088,35221.0
2017-07-28 15:25:00,76.59,76.59,76.54,76.55,37316.0,66.4088,66.4088,66.3655,66.3741,37316.0
2017-07-28 15:30:00,76.56,76.57,76.55,76.56,35814.0,66.3828,66.3915,66.3741,66.3828,35814.0
2017-07-28 15:35:00,76.56,76.58,76.55,76.58,47658.0,66.3828,66.4001,66.3741,66.4001,47658.0
2017-07-28 15:40:00,76.58,76.6,76.52,76.58,111606.0,66.4001,66.4175,66.3481,66.4001,111606.0
2017-07-28 15:45:00,76.59,76.66,76.51,76.51,96769.0,66.4088,66.4695,66.3394,66.3394,96769.0
2017-07-28 15:50:00,76.51,76.57,76.5,76.53,100073.0,66.3394,66.3915,66.3308,66.3568,100073.0
2017-07-28 15:55:00,76.53,76.56,76.46,76.47,184159.0,66.3568,66.3828,66.2961,66.3048,184159.0
2017-07-31 09:30:00,76.57,76.83,76.55,76.77,72266.0,66.3915,66.6169,66.3741,66.5649,72266.0
2017-07-31 09:35:00,76.75,76.84,76.55,76.68,40250.0,66.5475,66.6256,66.3741,66.4868,40250.0
2017-07-31 09:40:00,76.67,76.71,76.52,76.57,39500.0,66.4782,66.5129,66.3481,66.3915,39500.0
2017-07-31 09:45:00,76.6,76.69,76.57,76.59,30618.0,66.4175,66.4955,66.3915,66.4088,30618.0
2017-07-31 09:50:00,76.6,76.71,76.56,76.67,31013.0,66.4175,66.5129,66.3828,66.4782,31013.0
2017-07-31 09:55:00,76.67,76.72,76.6,76.62,31964.0,66.4782,66.5215,66.4175,66.4348,31964.0
2017-07-31 10:00:00,76.63,76.71,76.46,76.51,105426.0,66.4435,66.5129,66.2961,66.3394,105426.0
2017-07-31 10:05:00,76.51,76.61,76.47,76.49,34692.0,66.3394,66.4261,66.3048,66.3221,34692.0
2017-07-31 10:10:00,76.51,76.55,76.37,76.43,22300.0,66.3394,66.3741,66.2181,66.2701,22300.0
2017-07-31 10:15:00,76.43,76.57,76.42,76.53,27112.0,66.2701,66.3915,66.2614,66.3568,27112.0
2017-07-31 10:20:00,76.54,76.56,76.51,76.51,25980.0,66.3655,66.3828,66.3394,66.3394,25980.0
2017-07-31 10:25:00,76.5,76.58,76.46,76.54,40562.0,66.3308,66.4001,66.2961,66.3655,40562.0
2017-07-31 10:30:00,76.55,76.61,76.54,76.59,44124.0,66.3741,66.4261,66.3655,66.4088,44124.0
2017-07-31 10:35:00,76.59,76.71,76.56,76.71,31163.0,66.4088,66.5129,66.3828,66.5129,31163.0
2017-07-31 10:40:00,76.71,76.72,76.62,76.66,26042.0,66.5129,66.5215,66.4348,66.4695,26042.0
2017-07-31 10:45:00,76.67,76.73,76.65,76.7,52018.0,66.4782,66.5302,66.4608,66.5042,52018.0
2017-07-31 10:50:00,76.7,76.79,76.64,76.79,26213.0,66.5042,66.5822,66.4522,66.5822,26213.0
2017-07-31 10:55:00,76.79,76.85,76.75,76.85,24293.0,66.5822,66.6342,66.5475,66.6342,24293.0
2017-07-31 11:00:00,76.84,76.95,76.84,76.94,19626.0,66.6256,66.721,66.6256,66.7123,19626.0
2017-07-31 11:05:00,76.95,76.97,76.88,76.97,21099.0,66.721,66.7383,66.6603,66.7383,21099.0
2017-07-31 11:10:00,76.97,76.99,76.95,76.96,15897.0,66.7383,66.7556,66.721,66.7296,15897.0
2017-07-31 11:15:00,76.97,77.08,76.97,77.07,52023.0,66.7383,66.8337,66.7383,66.825,52023.0
2017-07-31 11:20:00,77.08,77.08,77.0,77.0,23090.0,66.8337,66.8337,66.7643,66.7643,23090.0
2017-07-31 11:25:00,76.99,77.01,76.96,76.99,22168.0,66.7556,66.773,66.7296,66.7556,22168.0
2017-07-31 11:30:00,76.99,77.04,76.97,77.0,17921.0,66.7556,66.799,66.7383,66.7643,17921.0
2017-07-31 11:35:00,77.0,77.02,76.96,77.01,19253.0,66.7643,66.7816,66.7296,66.773,19253.0
2017-07-31 11:40:00,77.01,77.02,76.97,77.02,101511.0,66.773,66.7816,66.7383,66.7816,101511.0
2017-07-31 11:45:00,77.02,77.03,76.99,77.02,18155.0,66.7816,66.7903,66.7556,66.7816,18155.0
2017-07-31 11:50:00,77.02,77.04,77.0,77.03,20189.0,66.7816,66.799,66.7643,66.7903,20189.0
2017-07-31 11:55:00,77.03,77.08,77.02,77.07,31512.0,66.7903,66.8337,66.7816,66.825,31512.0
2017-07-31 12:00:00,77.06,77.17,77.04,77.14,34707.0,66.8163,66.9117,66.799,66.8857,34707.0
2017-07-31 12:05:00,77.14,77.27,77.12,77.23,56244.0,66.8857,66.9984,66.8684,66.9637,56244.0
2017-07-31 12:10:00,77.23,77.31,77.2,77.31,40100.0,66.9637,67.0331,66.9377,67.0331,40100.0
2017-07-31 12:15:00,77.3,77.31,77.23,77.25,31100.0,67.0244,67.0331,66.9637,66.9811,31100.0
2017-07-31 12:20:00,77.24,77.26,77.24,77.25,15068.0,66.9724,66.9897,66.9724,66.9811,15068.0
2017-07-31 12:25:00,77.25,77.26,77.23,77.25,23152.0,66.9811,66.9897,66.9637,66.9811,23152.0
2017-07-31 12:30:00,77.25,77.26,77.23,77.25,21779.0,66.9811,66.9897,66.9637,66.9811,21779.0
2017-07-31 12:35:00,77.24,77.27,77.22,77.23,26433.0,66.9724,66.9984,66.9551,66.9637,26433.0
2017-07-31 12:40:00,77.23,77.27,77.23,77.25,32009.0,66.9637,66.9984,66.9637,66.9811,32009.0
2017-07-31 12:45:00,77.25,77.27,77.19,77.2,27796.0,66.9811,66.9984,66.929,66.9377,27796.0
2017-07-31 12:50:00,77.2,77.26,77.19,77.21,29034.0,66.9377,66.9897,66.929,66.9464,29034.0
2017-07-31 12:55:00,77.22,77.27,77.21,77.23,25154.0,66.9551,66.9984,66.9464,66.9637,25154.0
2017-07-31 13:00:00,77.23,77.27,77.22,77.22,31947.0,66.9637,66.9984,66.9551,66.9551,31947.0
2017-07-31 13:05:00,77.23,77.26,77.23,77.25,23679.0,66.9637,66.9897,66.9637,66.9811,23679.0
2017-07-31 13:10:00,77.25,77.26,77.21,77.25,30031.0,66.9811,66.9897,66.9464,66.9811,30031.0
2017-07-31 13:15:00,77.25,77.25,77.17,77.17,27335.0,66.9811,66.9811,66.9117,66.9117,27335.0
2017-07-31 13:20:00,77.18,77.21,77.18,77.19,17690.0,66.9204,66.9464,66.9204,66.929,17690.0
2017-07-31 13:25:00,77.18,77.19,77.13,77.16,26135.0,66.9204,66.929,66.877,66.903,26135.0
2017-07-31 13:30:00,77.16,77.19,77.16,77.18,22772.0,66.903,66.929,66.903,66.9204,22772.0
2017-07-31 13:35:00,77.18,77.2,77.16,77.17,29914.0,66.9204,66.9377,66.903,66.9117,29914.0
2017-07-31 13:40:00,77.16,77.2,77.13,77.17,27625.0,66.903,66.9377,66.877,66.9117,27625.0
2017-07-31 13:45:00,77.16,77.17,77.12,77.17,31726.0,66.903,66.9117,66.8684,66.9117,31726.0
2017-07-31 13:50:00,77.17,77.26,77.16,77.24,29785.0,66.9117,66.9897,66.903,66.9724,29785.0
2017-07-31 13:55:00,77.25,77.26,77.24,77.25,27426.0,66.9811,66.9897,66.9724,66.9811,27426.0
2017-07-31 14:00:00,77.25,77.26,77.23,77.24,39266.0,66.9811,66.9897,66.9637,66.9724,39266.0
2017-07-31 14:05:00,77.25,77.31,77.24,77.29,49268.0,66.9811,67.0331,66.9724,67.0158,49268.0
2017-07-31 14:10:00,77.28,77.46,77.28,77.45,51087.0,67.0071,67.1632,67.0071,67.1545,51087.0
2017-07-31 14:15:00,77.45,77.49,77.44,77.49,33489.0,67.1545,67.1892,67.1458,67.1892,33489.0
2017-07-31 14:20:00,77.49,77.51,77.44,77.47,50429.0,67.1892,67.2065,67.1458,67.1718,50429.0
2017-07-31 14:25:00,77.47,77.47,77.36,77.39,29339.0,67.1718,67.1718,67.0764,67.1025,29339.0
2017-07-31 14:30:00,77.39,77.46,77.36,77.37,24424.0,67.1025,67.1632,67.0764,67.0851,24424.0
2017-07-31 14:35:00,77.37,77.38,77.31,77.32,36598.0,67.0851,67.0938,67.0331,67.0418,36598.0
2017-07-31 14:40:00,77.32,77.34,77.25,77.31,52312.0,67.0418,67.0591,66.9811,67.0331,52312.0
2017-07-31 14:45:00,77.3,77.32,77.25,77.27,36165.0,67.0244,67.0418,66.9811,66.9984,36165.0
2017-07-31 14:50:00,77.28,77.29,77.11,77.12,101773.0,67.0071,67.0158,66.8597,66.8684,101773.0
2017-07-31 14:55:00,77.12,77.13,77.06,77.07,40851.0,66.8684,66.877,66.8163,66.825,40851.0
2017-07-31 15:00:00,77.07,77.11,77.04,77.11,75383.0,66.825,66.8597,66.799,66.8597,75383.0
2017-07-31 15:05:00,77.11,77.21,77.1,77.18,56978.0,66.8597,66.9464,66.851,66.9204,56978.0
2017-07-31 15:10:00,77.18,77.32,77.18,77.31,38916.0,66.9204,67.0418,66.9204,67.0331,38916.0
2017-07-31 15:15:00,77.32,77.33,77.26,77.27,54219.0,67.0418,67.0504,66.9897,66.9984,54219.0
2017-07-31 15:20:00,77.27,77.32,77.27,77.31,47355.0,66.9984,67.0418,66.9984,67.0331,47355.0
2017-07-31 15:25:00,77.31,77.4,77.31,77.34,61577.0,67.0331,67.1111,67.0331,67.0591,61577.0
2017-07-31 15:30:00,77.34,77.37,77.3,77.34,60642.0,67.0591,67.0851,67.0244,67.0591,60642.0
2017-07-31 15:35:00,77.34,77.35,77.24,77.27,77944.0,67.0591,67.0678,66.9724,66.9984,77944.0
2017-07-31 15:40:00,77.27,77.33,77.26,77.31,53241.0,66.9984,67.0504,66.9897,67.0331,53241.0
2017-07-31 15:45:00,77.31,77.42,77.31,77.42,110586.0,67.0331,67.1285,67.0331,67.1285,110586.0
2017-07-31 15:50:00,77.41,77.47,77.4,77.45,206175.0,67.1198,67.1718,67.1111,67.1545,206175.0
2017-07-31 15:55:00,77.45,77.52,77.38,77.39,624324.0,67.1545,67.2152,67.0938,67.1025,624324.0
2017-08-01 09:30:00,77.27,77.45,77.05,77.13,130629.0,66.9984,67.1545,66.8077,66.877,130629.0
2017-08-01 09:35:00,77.12,77.22,77.06,77.07,58251.0,66.8684,66.9551,66.8163,66.825,58251.0
2017-08-01 09:40:00,77.07,77.2,77.04,77.09,59151.0,66.825,66.9377,66.799,66.8423,59151.0
2017-08-01 09:45:00,77.09,77.09,76.81,76.81,85451.0,66.8423,66.8423,66.5996,66.5996,85451.0
2017-08-01 09:50:00,76.82,76.85,76.52,76.58,101265.0,66.6082,66.6342,66.3481,66.4001,101265.0
2017-08-01 09:55:00,76.59,76.63,76.25,76.25,81094.0,66.4088,66.4435,66.114,66.114,81094.0
2017-08-01 10:00:00,76.26,76.58,76.25,76.57,91069.0,66.1227,66.4001,66.114,66.3915,91069.0
2017-08-01 10:05:00,76.57,76.88,76.54,76.88,55668.0,66.3915,66.6603,66.3655,66.6603,55668.0
2017-08-01 10:10:00,76.87,76.9,76.76,76.89,31315.0,66.6516,66.6776,66.5562,66.6689,31315.0
2017-08-01 10:15:00,76.89,76.91,76.77,76.78,25092.0,66.6689,66.6863,66.5649,66.5735,25092.0
2017-08-01 10:20:00,76.77,76.82,76.63,76.65,31706.0,66.5649,66.6082,66.4435,66.4608,31706.0
2017-08-01 10:25:00,76.65,76.81,76.65,76.79,33423.0,66.4608,66.5996,66.4608,66.5822,33423.0
2017-08-01 10:30:00,76.81,76.96,76.8,76.89,32252.0,66.5996,66.7296,66.5909,66.6689,32252.0
2017-08-01 10:35:00,76.89,76.93,76.84,76.86,35043.0,66.6689,66.7036,66.6256,66.6429,35043.0
2017-08-01 10:40:00,76.85,76.96,76.81,76.96,17411.0,66.6342,66.7296,66.5996,66.7296,17411.0
2017-08-01 10:45:00,76.96,77.01,76.92,77.01,25987.0,66.7296,66.773,66.6949,66.773,25987.0
2017-08-01 10:50:00,77.01,77.08,77.0,77.06,21515.0,66.773,66.8337,66.7643,66.8163,21515.0
2017-08-01 10:55:00,77.07,77.09,77.0,77.06,19823.0,66.825,66.8423,66.7643,66.8163,19823.0
2017-08-01 11:00:00,77.06,77.11,77.04,77.09,24620.0,66.8163,66.8597,66.799,66.8423,24620.0
2017-08-01 11:05:00,77.09,77.15,77.04,77.07,29630.0,66.8423,66.8944,66.799,66.825,29630.0
2017-08-01 11:10:00,77.07,77.09,77.05,77.09,24684.0,66.825,66.8423,66.8077,66.8423,24684.0
2017-08-01 11:15:00,77.09,77.11,77.01,77.02,30933.0,66.8423,66.8597,66.773,66.7816,30933.0
2017-08-01 11:20:00,77.02,77.05,77.0,77.03,31757.0,66.7816,66.8077,66.7643,66.7903,31757.0
2017-08-01 11:25:00,77.03,77.15,77.02,77.13,31720.0,66.7903,66.8944,66.7816,66.877,31720.0
2017-08-01 11:30:00,77.14,77.43,77.13,77.39,56621.0,66.8857,67.1371,66.877,67.1025,56621.0
2017-08-01 11:35:00,77.39,77.4,77.3,77.33,21451.0,67.1025,67.1111,67.0244,67.0504,21451.0
2017-08-01 11:40:00,77.34,77.41,77.3,77.4,37639.0,67.0591,67.1198,67.0244,67.1111,37639.0
2017-08-01 11:45:00,77.4,77.4,77.36,77.38,20507.0,67.1111,67.1111,67.0764,67.0938,20507.0
2017-08-01 11:50:00,77.38,77.4,77.31,77.32,18412.0,67.0938,67.1111,67.0331,67.0418,18412.0
2017-08-01 11:55:00,77.31,77.32,77.24,77.32,19897.0,67.0331,67.0418,66.9724,67.0418,19897.0
2017-08-01 12:00:00,77.32,77.33,77.28,77.3,15758.0,67.0418,67.0504,67.0071,67.0244,15758.0
2017-08-01 12:05:00,77.31,77.36,77.3,77.3,14941.0,67.0331,67.0764,67.0244,67.0244,14941.0
2017-08-01 12:10:00,77.3,77.34,77.28,77.29,23168.0,67.0244,67.0591,67.0071,67.0158,23168.0
2017-08-01 12:15:00,77.28,77.38,77.28,77.33,19283.0,67.0071,67.0938,67.0071,67.0504,19283.0
2017-08-01 12:20:00,77.34,77.4,77.33,77.4,35884.0,67.0591,67.1111,67.0504,67.1111,35884.0
2017-08-01 12:25:00,77.39,77.58,77.39,77.58,50845.0,67.1025,67.2672,67.1025,67.2672,50845.0
2017-08-01 12:30:00,77.58,77.59,77.45,77.48,18546.0,67.2672,67.2759,67.1545,67.1805,18546.0
2017-08-01 12:35:00,77.48,77.49,77.42,77.48,20264.0,67.1805,67.1892,67.1285,67.1805,20264.0
2017-08-01 12:40:00,77.48,77.5,77.45,77.45,20502.0,67.1805,67.1978,67.1545,67.1545,20502.0
2017-08-01 12:45:00,77.44,77.5,77.43,77.43,14379.0,67.1458,67.1978,67.1371,67.1371,14379.0
2017-08-01 12:50:00,77.43,77.46,77.4,77.42,19304.0,67.1371,67.1632,67.1111,67.1285,19304.0
2017-08-01 12:55:00,77.42,77.47,77.4,77.46,13916.0,67.1285,67.1718,67.1111,67.1632,13916.0
2017-08-01 13:00:00,77.46,77.51,77.45,77.5,20532.0,67.1632,67.2065,67.1545,67.1978,20532.0
2017-08-01 13:05:00,77.49,77.6,77.49,77.6,19766.0,67.1892,67.2845,67.1892,67.2845,19766.0
2017-08-01 13:10:00,77.6,77.64,77.58,77.59,19031.0,67.2845,67.3192,67.2672,67.2759,19031.0
2017-08-01 13:15:00,77.59,77.61,77.58,77.6,14016.0,67.2759,67.2932,67.2672,67.2845,14016.0
2017-08-01 13:20:00,77.59,77.61,77.56,77.58,15614.0,67.2759,67.2932,67.2499,67.2672,15614.0
2017-08-01 13:25:00,77.58,77.59,77.53,77.57,15173.0,67.2672,67.2759,67.2239,67.2585,15173.0
2017-08-01 13:30:00,77.57,77.57,77.52,77.54,22615.0,67.2585,67.2585,67.2152,67.2325,22615.0
2017-08-01 13:35:00,77.53,77.53,77.49,77.52,14001.0,67.2239,67.2239,67.1892,67.2152,14001.0
2017-08-01 13:40:00,77.52,77.54,77.49,77.53,13798.0,67.2152,67.2325,67.1892,67.2239,13798.0
2017-08-01 13:45:00,77.54,77.55,77.5,77.54,16799.0,67.2325,67.2412,67.1978,67.2325,16799.0
2017-08-01 13:50:00,77.54,77.58,77.51,77.52,21315.0,67.2325,67.2672,67.2065,67.2152,21315.0
2017-08-01 13:55:00,77.53,77.55,77.51,77.54,13600.0,67.2239,67.2412,67.2065,67.2325,13600.0
2017-08-01 14:00:00,77.55,77.62,77.55,77.6,27678.0,67.2412,67.3019,67.2412,67.2845,27678.0
2017-08-01 14:05:00,77.59,77.75,77.59,77.74,50094.0,67.2759,67.4146,67.2759,67.4059,50094.0
2017-08-01 14:10:00,77.73,77.77,77.72,77.76,34313.0,67.3973,67.4319,67.3886,67.4233,34313.0
2017-08-01 14:15:00,77.75,77.75,77.69,77.69,60634.0,67.4146,67.4146,67.3626,67.3626,60634.0
2017-08-01 14:20:00,77.7,77.73,77.65,77.7,33343.0,67.3713,67.3973,67.3279,67.3713,33343.0
2017-08-01 14:25:00,77.71,77.72,77.66,77.68,19235.0,67.3799,67.3886,67.3366,67.3539,19235.0
2017-08-01 14:30:00,77.69,77.77,77.66,77.76,22273.0,67.3626,67.4319,67.3366,67.4233,22273.0
2017-08-01 14:35:00,77.77,77.78,77.73,77.77,40916.0,67.4319,67.4406,67.3973,67.4319,40916.0
2017-08-01 14:40:00,77.77,77.79,77.69,77.74,30768.0,67.4319,67.4493,67.3626,67.4059,30768.0
2017-08-01 14:45:00,77.73,77.83,77.71,77.71,43102.0,67.3973,67.484,67.3799,67.3799,43102.0
2017-08-01 14:50:00,77.72,77.81,77.71,77.8,32326.0,67.3886,67.4666,67.3799,67.458,32326.0
2017-08-01 14:55:00,77.82,77.85,77.78,77.83,30806.0,67.4753,67.5013,67.4406,67.484,30806.0
2017-08-01 15:00:00,77.83,77.85,77.76,77.76,40481.0,67.484,67.5013,67.4233,67.4233,40481.0
2017-08-01 15:05:00,77.77,77.83,77.76,77.83,30565.0,67.4319,67.484,67.4233,67.484,30565.0
2017-08-01 15:10:00,77.82,77.86,77.78,77.86,31393.0,67.4753,67.51,67.4406,67.51,31393.0
2017-08-01 15:15:00,77.85,77.87,77.81,77.85,37169.0,67.5013,67.5187,67.4666,67.5013,37169.0
2017-08-01 15:20:00,77.84,77.91,77.84,77.91,38573.0,67.4926,67.5533,67.4926,67.5533,38573.0
2017-08-01 15:25:00,77.9,77.91,77.87,77.89,42543.0,67.5447,67.5533,67.5187,67.536,42543.0
2017-08-01 15:30:00,77.88,77.88,77.82,77.86,43344.0,67.5273,67.5273,67.4753,67.51,43344.0
2017-08-01 15:35:00,77.86,77.87,77.84,77.86,42333.0,67.51,67.5187,67.4926,67.51,42333.0
2017-08-01 15:40:00,77.86,77.95,77.84,77.91,83137.0,67.51,67.588,67.4926,67.5533,83137.0
2017-08-01 15:45:00,77.92,77.96,77.89,77.93,65172.0,67.562,67.5967,67.536,67.5707,65172.0
2017-08-01 15:50:00,77.92,77.94,77.89,77.91,80117.0,67.562,67.5793,67.536,67.5533,80117.0
2017-08-01 15:55:00,77.9,77.92,77.82,77.84,225926.0,67.5447,67.562,67.4753,67.4926,225926.0
2017-08-02 09:30:00,77.57,77.97,77.5,77.97,214477.0,67.2585,67.6054,67.1978,67.6054,214477.0
2017-08-02 09:35:00,77.89,78.15,77.85,78.09,56431.0,67.536,67.7614,67.5013,67.7094,56431.0
2017-08-02 09:40:00,78.09,78.09,77.87,77.87,18152.0,67.7094,67.7094,67.5187,67.5187,18152.0
2017-08-02 09:45:00,77.88,77.93,77.74,77.88,28475.0,67.5273,67.5707,67.4059,67.5273,28475.0
2017-08-02 09:50:00,77.89,78.01,77.88,77.97,24692.0,67.536,67.64,67.5273,67.6054,24692.0
2017-08-02 09:55:00,77.97,78.03,77.94,77.97,23534.0,67.6054,67.6574,67.5793,67.6054,23534.0
2017-08-02 10:00:00,77.97,78.01,77.94,77.98,33416.0,67.6054,67.64,67.5793,67.614,33416.0
2017-08-02 10:05:00,78.0,78.07,77.98,77.99,31735.0,67.6314,67.6921,67.614,67.6227,31735.0
2017-08-02 10:10:00,78.0,78.09,77.98,78.08,27291.0,67.6314,67.7094,67.614,67.7007,27291.0
2017-08-02 10:15:00,78.08,78.08,77.97,78.03,30528.0,67.7007,67.7007,67.6054,67.6574,30528.0
2017-08-02 10:20:00,78.02,78.02,77.95,77.95,30366.0,67.6487,67.6487,67.588,67.588,30366.0
2017-08-02 10:25:00,77.95,78.01,77.93,77.95,78033.0,67.588,67.64,67.5707,67.588,78033.0
2017-08-02 10:30:00,77.97,78.01,77.82,77.83,61063.0,67.6054,67.64,67.4753,67.484,61063.0
2017-08-02 10:35:00,77.82,77.82,77.58,77.61,51231.0,67.4753,67.4753,67.2672,67.2932,51231.0
2017-08-02 10:40:00,77.62,77.72,77.5,77.51,60663.0,67.3019,67.3886,67.1978,67.2065,60663.0
2017-08-02 10:45:00,77.52,77.75,77.51,77.66,59537.0,67.2152,67.4146,67.2065,67.3366,59537.0
2017-08-02 10:50:00,77.67,77.79,77.66,77.73,87198.0,67.3452,67.4493,67.3366,67.3973,87198.0
2017-08-02 10:55:00,77.73,77.74,77.58,77.61,41723.0,67.3973,67.4059,67.2672,67.2932,41723.0
2017-08-02 11:00:00,77.62,77.78,77.62,77.77,35785.0,67.3019,67.4406,67.3019,67.4319,35785.0
2017-08-02 11:05:00,77.77,77.8,77.7,77.74,44846.0,67.4319,67.458,67.3713,67.4059,44846.0
2017-08-02 11:10:00,77.74,77.78,77.73,77.77,36550.0,67.4059,67.4406,67.3973,67.4319,36550.0
2017-08-02 11:15:00,77.76,77.92,77.74,77.89,26577.0,67.4233,67.562,67.4059,67.536,26577.0
2017-08-02 11:20:00,77.9,77.91,77.86,77.88,27460.0,67.5447,67.5533,67.51,67.5273,27460.0
2017-08-02 11:25:00,77.89,77.96,77.86,77.95,34416.0,67.536,67.5967,67.51,67.588,34416.0
2017-08-02 11:30:00,77.95,77.99,77.86,77.86,102968.0,67.588,67.6227,67.51,67.51,102968.0
2017-08-02 11:35:00,77.86,77.92,77.85,77.92,24827.0,67.51,67.562,67.5013,67.562,24827.0
2017-08-02 11:40:00,77.92,78.0,77.91,77.92,18638.0,67.562,67.6314,67.5533,67.562,18638.0
2017-08-02 11:45:00,77.93,78.07,77.93,78.01,30055.0,67.5707,67.6921,67.5707,67.64,30055.0
2017-08-02 11:50:00,78.0,78.01,77.94,77.97,39179.0,67.6314,67.64,67.5793,67.6054,39179.0
2017-08-02 11:55:00,77.96,78.05,77.95,78.02,21725.0,67.5967,67.6747,67.588,67.6487,21725.0
2017-08-02 12:00:00,78.03,78.13,78.01,78.08,34095.0,67.6574,67.7441,67.64,67.7007,34095.0
2017-08-02 12:05:00,78.08,78.09,77.98,77.99,34175.0,67.7007,67.7094,67.614,67.6227,34175.0
2017-08-02 12:10:00,77.99,77.99,77.89,77.92,18389.0,67.6227,67.6227,67.536,67.562,18389.0
2017-08-02 12:15:00,77.92,77.94,77.86,77.88,13683.0,67.562,67.5793,67.51,67.5273,13683.0
2017-08-02 12:20:00,77.87,77.95,77.87,77.92,18093.0,67.5187,67.588,67.5187,67.562,18093.0
2017-08-02 12:25:00,77.91,77.93,77.88,77.9,17295.0,67.5533,67.5707,67.5273,67.5447,17295.0
2017-08-02 12:30:00,77.9,77.93,77.87,77.9,12941.0,67.5447,67.5707,67.5187,67.5447,12941.0
2017-08-02 12:35:00,77.9,77.93,77.86,77.88,15096.0,67.5447,67.5707,67.51,67.5273,15096.0
2017-08-02 12:40:00,77.88,77.9,77.85,77.9,14860.0,67.5273,67.5447,67.5013,67.5447,14860.0
2017-08-02 12:45:00,77.89,77.92,77.86,77.86,18826.0,67.536,67.562,67.51,67.51,18826.0
2017-08-02 12:50:00,77.86,77.87,77.77,77.79,18711.0,67.51,67.5187,67.4319,67.4493,18711.0
2017-08-02 12:55:00,77.8,77.84,77.78,77.81,17037.0,67.458,67.4926,67.4406,67.4666,17037.0
2017-08-02 13:00:00,77.82,77.82,77.74,77.78,16242.0,67.4753,67.4753,67.4059,67.4406,16242.0
2017-08-02 13:05:00,77.78,77.86,77.77,77.86,17197.0,67.4406,67.51,67.4319,67.51,17197.0
2017-08-02 13:10:00,77.86,77.9,77.84,77.86,23022.0,67.51,67.5447,67.4926,67.51,23022.0
2017-08-02 13:15:00,77.86,77.86,77.78,77.78,18431.0,67.51,67.51,67.4406,67.4406,18431.0
2017-08-02 13:20:00,77.79,77.79,77.71,77.72,36301.0,67.4493,67.4493,67.3799,67.3886,36301.0
2017-08-02 13:25:00,77.72,77.72,77.68,77.71,28256.0,67.3886,67.3886,67.3539,67.3799,28256.0
2017-08-02 13:30:00,77.71,77.72,77.63,77.69,24243.0,67.3799,67.3886,67.3106,67.3626,24243.0
2017-08-02 13:35:00,77.69,77.71,77.66,77.66,16914.0,67.3626,67.3799,67.3366,67.3366,16914.0
2017-08-02 13:40:00,77.67,77.69,77.58,77.63,47604.0,67.3452,67.3626,67.2672,67.3106,47604.0
2017-08-02 13:45:00,77.63,77.64,77.56,77.57,32222.0,67.3106,67.3192,67.2499,67.2585,32222.0
2017-08-02 13:50:00,77.57,77.59,77.52,77.53,25903.0,67.2585,67.2759,67.2152,67.2239,25903.0
2017-08-02 13:55:00,77.53,77.57,77.52,77.56,23752.0,67.2239,67.2585,67.2152,67.2499,23752.0
2017-08-02 14:00:00,77.57,77.62,77.56,77.6,19056.0,67.2585,67.3019,67.2499,67.2845,19056.0
2017-08-02 14:05:00,77.61,77.71,77.6,77.71,22838.0,67.2932,67.3799,67.2845,67.3799,22838.0
2017-08-02 14:10:00,77.7,77.74,77.69,77.7,15857.0,67.3713,67.4059,67.3626,67.3713,15857.0
2017-08-02 14:15:00,77.7,77.74,77.7,77.72,20413.0,67.3713,67.4059,67.3713,67.3886,20413.0
2017-08-02 14:20:00,77.72,77.75,77.7,77.7,23195.0,67.3886,67.4146,67.3713,67.3713,23195.0
2017-08-02 14:25:00,77.71,77.72,77.67,77.71,25578.0,67.3799,67.3886,67.3452,67.3799,25578.0
2017-08-02 14:30:00,77.71,77.79,77.69,77.74,23699.0,67.3799,67.4493,67.3626,67.4059,23699.0
2017-08-02 14:35:00,77.73,77.77,77.72,77.76,18989.0,67.3973,67.4319,67.3886,67.4233,18989.0
2017-08-02 14:40:00,77.76,77.76,77.72,77.74,25650.0,67.4233,67.4233,67.3886,67.4059,25650.0
2017-08-02 14:45:00,77.75,77.78,77.71,77.72,19913.0,67.4146,67.4406,67.3799,67.3886,19913.0
2017-08-02 14:50:00,77.72,77.72,77.6,77.6,56978.0,67.3886,67.3886,67.2845,67.2845,56978.0
2017-08-02 14:55:00,77.61,77.64,77.59,77.61,30220.0,67.2932,67.3192,67.2759,67.2932,30220.0
2017-08-02 15:00:00,77.61,77.64,77.6,77.62,27023.0,67.2932,67.3192,67.2845,67.3019,27023.0
2017-08-02 15:05:00,77.62,77.63,77.6,77.63,22760.0,67.3019,67.3106,67.2845,67.3106,22760.0
2017-08-02 15:10:00,77.63,77.73,77.62,77.66,23841.0,67.3106,67.3973,67.3019,67.3366,23841.0
2017-08-02 15:15:00,77.65,77.71,77.64,77.69,28117.0,67.3279,67.3799,67.3192,67.3626,28117.0
2017-08-02 15:20:00,77.69,77.78,77.69,77.75,33415.0,67.3626,67.4406,67.3626,67.4146,33415.0
2017-08-02 15:25:00,77.76,77.81,77.75,77.79,43870.0,67.4233,67.4666,67.4146,67.4493,43870.0
2017-08-02 15:30:00,77.79,77.84,77.77,77.82,55693.0,67.4493,67.4926,67.4319,67.4753,55693.0
2017-08-02 15:35:00,77.82,77.82,77.77,77.79,41186.0,67.4753,67.4753,67.4319,67.4493,41186.0
2017-08-02 15:40:00,77.79,77.8,77.71,77.76,37847.0,67.4493,67.458,67.3799,67.4233,37847.0
2017-08-02 15:45:00,77.76,77.77,77.66,77.69,53229.0,67.4233,67.4319,67.3366,67.3626,53229.0
2017-08-02 15:50:00,77.69,77.74,77.68,77.73,71346.0,67.3626,67.4059,67.3539,67.3973,71346.0
2017-08-02 15:55:00,77.72,77.85,77.72,77.83,223106.0,67.3886,67.5013,67.3886,67.484,223106.0
2017-08-03 09:30:00,78.14,78.31,77.97,78.0,100062.0,67.7528,67.9002,67.6054,67.6314,100062.0
2017-08-03 09:35:00,77.99,78.24,77.95,78.21,33019.0,67.6227,67.8395,67.588,67.8135,33019.0
2017-08-03 09:40:00,78.23,78.28,78.1,78.25,26918.0,67.8308,67.8742,67.7181,67.8481,26918.0
2017-08-03 09:45:00,78.27,78.4,78.21,78.26,43681.0,67.8655,67.9782,67.8135,67.8568,43681.0
2017-08-03 09:50:00,78.26,78.26,78.13,78.14,35231.0,67.8568,67.8568,67.7441,67.7528,35231.0
2017-08-03 09:55:00,78.14,78.35,78.11,78.33,21203.0,67.7528,67.9348,67.7268,67.9175,21203.0
2017-08-03 10:00:00,78.33,78.39,78.24,78.3,44800.0,67.9175,67.9695,67.8395,67.8915,44800.0
2017-08-03 10:05:00,78.3,78.34,78.24,78.34,68123.0,67.8915,67.9262,67.8395,67.9262,68123.0
2017-08-03 10:10:00,78.34,78.47,78.34,78.47,21566.0,67.9262,68.0389,67.9262,68.0389,21566.0
2017-08-03 10:15:00,78.47,78.56,78.45,78.48,30301.0,68.0389,68.1169,68.0216,68.0476,30301.0
2017-08-03 10:20:00,78.49,78.56,78.47,78.49,37836.0,68.0562,68.1169,68.0389,68.0562,37836.0
2017-08-03 10:25:00,78.49,78.59,78.46,78.59,40483.0,68.0562,68.1429,68.0302,68.1429,40483.0
2017-08-03 10:30:00,78.59,78.75,78.55,78.59,69920.0,68.1429,68.2817,68.1083,68.1429,69920.0
2017-08-03 10:35:00,78.59,78.69,78.59,78.65,35262.0,68.1429,68.2297,68.1429,68.195,35262.0
2017-08-03 10:40:00,78.65,78.88,78.62,78.83,108948.0,68.195,68.3944,68.169,68.351,108948.0
2017-08-03 10:45:00,78.84,78.91,78.79,78.85,38679.0,68.3597,68.4204,68.3164,68.3684,38679.0
2017-08-03 10:50:00,78.85,78.88,78.7,78.7,35890.0,68.3684,68.3944,68.2383,68.2383,35890.0
2017-08-03 10:55:00,78.71,78.88,78.71,78.84,31865.0,68.247,68.3944,68.247,68.3597,31865.0
2017-08-03 11:00:00,78.84,78.88,78.75,78.76,45493.0,68.3597,68.3944,68.2817,68.2903,45493.0
2017-08-03 11:05:00,78.75,78.75,78.63,78.67,28357.0,68.2817,68.2817,68.1776,68.2123,28357.0
2017-08-03 11:10:00,78.66,78.66,78.56,78.6,59067.0,68.2036,68.2036,68.1169,68.1516,59067.0
2017-08-03 11:15:00,78.6,78.64,78.54,78.61,16312.0,68.1516,68.1863,68.0996,68.1603,16312.0
2017-08-03 11:20:00,78.61,78.62,78.45,78.46,32921.0,68.1603,68.169,68.0216,68.0302,32921.0
2017-08-03 11:25:00,78.46,78.51,78.45,78.51,32782.0,68.0302,68.0736,68.0216,68.0736,32782.0
2017-08-03 11:30:00,78.51,78.51,78.4,78.4,46722.0,68.0736,68.0736,67.9782,67.9782,46722.0
2017-08-03 11:35:00,78.39,78.45,78.38,78.41,32929.0,67.9695,68.0216,67.9609,67.9869,32929.0
2017-08-03 11:40:00,78.4,78.46,78.35,78.43,27871.0,67.9782,68.0302,67.9348,68.0042,27871.0
2017-08-03 11:45:00,78.43,78.44,78.4,78.42,16736.0,68.0042,68.0129,67.9782,67.9955,16736.0
2017-08-03 11:50:00,78.42,78.43,78.31,78.32,23824.0,67.9955,68.0042,67.9002,67.9088,23824.0
2017-08-03 11:55:00,78.32,78.35,78.28,78.29,14539.0,67.9088,67.9348,67.8742,67.8828,14539.0
2017-08-03 12:00:00,78.29,78.29,78.24,78.24,17826.0,67.8828,67.8828,67.8395,67.8395,17826.0
2017-08-03 12:05:00,78.23,78.37,78.22,78.3,20053.0,67.8308,67.9522,67.8221,67.8915,20053.0
2017-08-03 12:10:00,78.3,78.32,78.22,78.24,26374.0,67.8915,67.9088,67.8221,67.8395,26374.0
2017-08-03 12:15:00,78.24,78.27,78.22,78.22,14374.0,67.8395,67.8655,67.8221,67.8221,14374.0
2017-08-03 12:20:00,78.23,78.28,78.22,78.24,22190.0,67.8308,67.8742,67.8221,67.8395,22190.0
2017-08-03 12:25:00,78.24,78.26,78.15,78.17,24520.0,67.8395,67.8568,67.7614,67.7788,24520.0
2017-08-03 12:30:00,78.17,78.22,78.14,78.2,26591.0,67.7788,67.8221,67.7528,67.8048,26591.0
2017-08-03 12:35:00,78.2,78.24,78.2,78.2,23718.0,67.8048,67.8395,67.8048,67.8048,23718.0
2017-08-03 12:40:00,78.2,78.2,78.02,78.03,36809.0,67.8048,67.8048,67.6487,67.6574,36809.0
2017-08-03 12:45:00,78.04,78.08,77.98,77.99,37369.0,67.6661,67.7007,67.614,67.6227,37369.0
2017-08-03 12:50:00,77.99,77.99,77.96,77.97,21164.0,67.6227,67.6227,67.5967,67.6054,21164.0
2017-08-03 12:55:00,77.97,78.0,77.92,77.95,27530.0,67.6054,67.6314,67.562,67.588,27530.0
2017-08-03 13:00:00,77.95,78.0,77.92,77.99,11315.0,67.588,67.6314,67.562,67.6227,11315.0
2017-08-03 13:05:00,77.99,78.01,77.96,77.97,9916.0,67.6227,67.64,67.5967,67.6054,9916.0
2017-08-03 13:10:00,77.97,78.01,77.92,78.01,19996.0,67.6054,67.64,67.562,67.64,19996.0
2017-08-03 13:15:00,78.01,78.06,78.0,78.06,9238.0,67.64,67.6834,67.6314,67.6834,9238.0
2017-08-03 13:20:00,78.06,78.08,78.04,78.06,18139.0,67.6834,67.7007,67.6661,67.6834,18139.0
2017-08-03 13:25:00,78.05,78.06,78.02,78.05,67036.0,67.6747,67.6834,67.6487,67.6747,67036.0
2017-08-03 13:30:00,78.05,78.05,77.97,78.0,26911.0,67.6747,67.6747,67.6054,67.6314,26911.0
2017-08-03 13:35:00,78.01,78.03,77.97,78.0,17162.0,67.64,67.6574,67.6054,67.6314,17162.0
2017-08-03 13:40:00,78.0,78.01,77.98,77.98,15408.0,67.6314,67.64,67.614,67.614,15408.0
2017-08-03 13:45:00,77.98,77.99,77.91,77.94,30236.0,67.614,67.6227,67.5533,67.5793,30236.0
2017-08-03 13:50:00,77.94,78.0,77.92,78.0,22693.0,67.5793,67.6314,67.562,67.6314,22693.0
2017-08-03 13:55:00,78.0,78.0,77.94,77.98,38045.0,67.6314,67.6314,67.5793,67.614,38045.0
2017-08-03 14:00:00,77.98,78.04,77.98,78.01,24974.0,67.614,67.6661,67.614,67.64,24974.0
2017-08-03 14:05:00,78.01,78.01,77.93,77.94,18259.0,67.64,67.64,67.5707,67.5793,18259.0
2017-08-03 14:10:00,77.94,77.96,77.92,77.95,25768.0,67.5793,67.5967,67.562,67.588,25768.0
2017-08-03 14:15:00,77.96,78.04,77.95,78.04,17575.0,67.5967,67.6661,67.588,67.6661,17575.0
2017-08-03 14:20:00,78.05,78.08,78.04,78.07,20142.0,67.6747,67.7007,67.6661,67.6921,20142.0
2017-08-03 14:25:00,78.06,78.07,78.02,78.02,16862.0,67.6834,67.6921,67.6487,67.6487,16862.0
2017-08-03 14:30:00,78.02,78.05,78.01,78.02,23098.0,67.6487,67.6747,67.64,67.6487,23098.0
2017-08-03 14:35:00,78.02,78.02,77.96,77.97,22800.0,67.6487,67.6487,67.5967,67.6054,22800.0
2017-08-03 14:40:00,77.96,77.98,77.94,77.96,29409.0,67.5967,67.614,67.5793,67.5967,29409.0
2017-08-03 14:45:00,77.96,77.98,77.95,77.98,31257.0,67.5967,67.614,67.588,67.614,31257.0
2017-08-03 14:50:00,77.98,78.03,77.97,78.03,18265.0,67.614,67.6574,67.6054,67.6574,18265.0
2017-08-03 14:55:00,78.03,78.07,78.02,78.06,21882.0,67.6574,67.6921,67.6487,67.6834,21882.0
2017-08-03 15:00:00,78.06,78.07,77.98,78.0,43845.0,67.6834,67.6921,67.614,67.6314,43845.0
2017-08-03 15:05:00,78.0,78.01,77.95,77.99,21741.0,67.6314,67.64,67.588,67.6227,21741.0
2017-08-03 15:10:00,77.99,78.06,77.99,78.03,33722.0,67.6227,67.6834,67.6227,67.6574,33722.0
2017-08-03 15:15:00,78.05,78.11,78.04,78.11,27487.0,67.6747,67.7268,67.6661,67.7268,27487.0
2017-08-03 15:20:00,78.11,78.13,78.09,78.12,32241.0,67.7268,67.7441,67.7094,67.7354,32241.0
2017-08-03 15:25:00,78.12,78.15,78.11,78.15,18281.0,67.7354,67.7614,67.7268,67.7614,18281.0
2017-08-03 15:30:00,78.15,78.16,77.97,78.07,62339.0,67.7614,67.7701,67.6054,67.6921,62339.0
2017-08-03 15:35:00,78.07,78.08,77.88,77.89,69685.0,67.6921,67.7007,67.5273,67.536,69685.0
2017-08-03 15:40:00,77.89,77.91,77.86,77.88,41039.0,67.536,67.5533,67.51,67.5273,41039.0
2017-08-03 15:45:00,77.88,77.91,77.87,77.91,57806.0,67.5273,67.5533,67.5187,67.5533,57806.0
2017-08-03 15:50:00,77.91,77.96,77.88,77.88,42393.0,67.5533,67.5967,67.5273,67.5273,42393.0
2017-08-03 15:55:00,77.89,77.92,77.86,77.87,144111.0,67.536,67.562,67.51,67.5187,144111.0
2017-08-04 09:30:00,78.46,78.57,78.11,78.24,76215.0,68.0302,68.1256,67.7268,67.8395,76215.0
2017-08-04 09:35:00,78.24,78.36,78.21,78.22,21569.0,67.8395,67.9435,67.8135,67.8221,21569.0
2017-08-04 09:40:00,78.24,78.29,78.15,78.16,37511.0,67.8395,67.8828,67.7614,67.7701,37511.0
2017-08-04 09:45:00,78.16,78.27,78.11,78.22,22325.0,67.7701,67.8655,67.7268,67.8221,22325.0
2017-08-04 09:50:00,78.22,78.29,78.18,78.21,32899.0,67.8221,67.8828,67.7874,67.8135,32899.0
2017-08-04 09:55:00,78.23,78.27,78.15,78.22,29214.0,67.8308,67.8655,67.7614,67.8221,29214.0
2017-08-04 10:00:00,78.21,78.22,78.09,78.1,29479.0,67.8135,67.8221,67.7094,67.7181,29479.0
2017-08-04 10:05:00,78.11,78.11,77.81,77.82,41277.0,67.7268,67.7268,67.4666,67.4753,41277.0
2017-08-04 10:10:00,77.84,77.85,77.75,77.79,47335.0,67.4926,67.5013,67.4146,67.4493,47335.0
2017-08-04 10:15:00,77.79,77.91,77.76,77.78,33688.0,67.4493,67.5533,67.4233,67.4406,33688.0
2017-08-04 10:20:00,77.79,77.82,77.74,77.79,28843.0,67.4493,67.4753,67.4059,67.4493,28843.0
2017-08-04 10:25:00,77.8,77.96,77.8,77.92,16169.0,67.458,67.5967,67.458,67.562,16169.0
2017-08-04 10:30:00,77.92,77.96,77.86,77.86,21742.0,67.562,67.5967,67.51,67.51,21742.0
2017-08-04 10:35:00,77.86,78.02,77.84,77.98,37702.0,67.51,67.6487,67.4926,67.614,37702.0
2017-08-04 10:40:00,77.98,78.09,77.95,77.95,31038.0,67.614,67.7094,67.588,67.588,31038.0
2017-08-04 10:45:00,77.96,78.03,77.94,78.0,12235.0,67.5967,67.6574,67.5793,67.6314,12235.0
2017-08-04 10:50:00,78.01,78.05,77.87,77.92,29415.0,67.64,67.6747,67.5187,67.562,29415.0
2017-08-04 10:55:00,77.92,78.08,77.92,78.02,18196.0,67.562,67.7007,67.562,67.6487,18196.0
2017-08-04 11:00:00,78.03,78.05,77.98,78.0,28992.0,67.6574,67.6747,67.614,67.6314,28992.0
2017-08-04 11:05:00,78.01,78.01,77.91,77.93,22618.0,67.64,67.64,67.5533,67.5707,22618.0
2017-08-04 11:10:00,77.92,77.94,77.89,77.9,14355.0,67.562,67.5793,67.536,67.5447,14355.0
2017-08-04 11:15:00,77.9,77.9,77.83,77.84,25167.0,67.5447,67.5447,67.484,67.4926,25167.0
2017-08-04 11:20:00,77.84,77.87,77.81,77.87,25604.0,67.4926,67.5187,67.4666,67.5187,25604.0
2017-08-04 11:25:00,77.87,77.89,77.78,77.8,26157.0,67.5187,67.536,67.4406,67.458,26157.0
2017-08-04 11:30:00,77.79,77.84,77.75,77.75,28597.0,67.4493,67.4926,67.4146,67.4146,28597.0
2017-08-04 11:35:00,77.76,77.82,77.75,77.8,25280.0,67.4233,67.4753,67.4146,67.458,25280.0
2017-08-04 11:40:00,77.8,77.85,77.77,77.84,24543.0,67.458,67.5013,67.4319,67.4926,24543.0
2017-08-04 11:45:00,77.85,77.86,77.68,77.69,51154.0,67.5013,67.51,67.3539,67.3626,51154.0
2017-08-04 11:50:00,77.7,77.8,77.69,77.8,25726.0,67.3713,67.458,67.3626,67.458,25726.0
2017-08-04 11:55:00,77.8,77.8,77.68,77.76,15718.0,67.458,67.458,67.3539,67.4233,15718.0
2017-08-04 12:00:00,77.75,77.83,77.75,77.78,20069.0,67.4146,67.484,67.4146,67.4406,20069.0
2017-08-04 12:05:00,77.79,77.85,77.76,77.85,16632.0,67.4493,67.5013,67.4233,67.5013,16632.0
2017-08-04 12:10:00,77.86,77.87,77.82,77.83,13674.0,67.51,67.5187,67.4753,67.484,13674.0
2017-08-04 12:15:00,77.83,77.87,77.8,77.84,17811.0,67.484,67.5187,67.458,67.4926,17811.0
2017-08-04 12:20:00,77.84,77.93,77.84,77.92,7816.0,67.4926,67.5707,67.4926,67.562,7816.0
2017-08-04 12:25:00,77.93,77.96,77.91,77.91,14102.0,67.5707,67.5967,67.5533,67.5533,14102.0
2017-08-04 12:30:00,77.91,77.97,77.87,77.95,15111.0,67.5533,67.6054,67.5187,67.588,15111.0
2017-08-04 12:35:00,77.95,77.97,77.92,77.96,13798.0,67.588,67.6054,67.562,67.5967,13798.0
2017-08-04 12:40:00,77.96,77.97,77.92,77.96,10101.0,67.5967,67.6054,67.562,67.5967,10101.0
2017-08-04 12:45:00,77.95,77.99,77.93,77.97,11636.0,67.588,67.6227,67.5707,67.6054,11636.0
2017-08-04 12:50:00,77.96,78.0,77.95,77.99,9658.0,67.5967,67.6314,67.588,67.6227,9658.0
2017-08-04 12:55:00,78.0,78.06,78.0,78.06,14129.0,67.6314,67.6834,67.6314,67.6834,14129.0
2017-08-04 13:00:00,78.06,78.1,78.04,78.08,15893.0,67.6834,67.7181,67.6661,67.7007,15893.0
2017-08-04 13:05:00,78.08,78.1,78.05,78.09,26601.0,67.7007,67.7181,67.6747,67.7094,26601.0
2017-08-04 13:10:00,78.1,78.13,78.09,78.09,15991.0,67.7181,67.7441,67.7094,67.7094,15991.0
2017-08-04 13:15:00,78.09,78.13,78.08,78.11,10129.0,67.7094,67.7441,67.7007,67.7268,10129.0
2017-08-04 13:20:00,78.12,78.13,78.08,78.09,13035.0,67.7354,67.7441,67.7007,67.7094,13035.0
2017-08-04 13:25:00,78.09,78.12,78.08,78.09,16039.0,67.7094,67.7354,67.7007,67.7094,16039.0
2017-08-04 13:30:00,78.09,78.19,78.09,78.19,15945.0,67.7094,67.7961,67.7094,67.7961,15945.0
2017-08-04 13:35:00,78.19,78.2,78.11,78.12,19081.0,67.7961,67.8048,67.7268,67.7354,19081.0
2017-08-04 13:40:00,78.11,78.14,78.06,78.14,17152.0,67.7268,67.7528,67.6834,67.7528,17152.0
2017-08-04 13:45:00,78.14,78.18,78.13,78.16,7303.0,67.7528,67.7874,67.7441,67.7701,7303.0
2017-08-04 13:50:00,78.17,78.19,78.15,78.15,14241.0,67.7788,67.7961,67.7614,67.7614,14241.0
2017-08-04 13:55:00,78.16,78.19,78.14,78.17,8517.0,67.7701,67.7961,67.7528,67.7788,8517.0
2017-08-04 14:00:00,78.16,78.2,78.14,78.19,20224.0,67.7701,67.8048,67.7528,67.7961,20224.0
2017-08-04 14:05:00,78.18,78.22,78.16,78.17,11896.0,67.7874,67.8221,67.7701,67.7788,11896.0
2017-08-04 14:10:00,78.16,78.17,78.1,78.13,13934.0,67.7701,67.7788,67.7181,67.7441,13934.0
2017-08-04 14:15:00,78.12,78.14,78.09,78.14,9903.0,67.7354,67.7528,67.7094,67.7528,9903.0
2017-08-04 14:20:00,78.14,78.14,78.07,78.09,11647.0,67.7528,67.7528,67.6921,67.7094,11647.0
2017-08-04 14:25:00,78.09,78.13,78.08,78.12,9528.0,67.7094,67.7441,67.7007,67.7354,9528.0
2017-08-04 14:30:00,78.12,78.18,78.1,78.18,8664.0,67.7354,67.7874,67.7181,67.7874,8664.0
2017-08-04 14:35:00,78.18,78.23,78.18,78.21,16319.0,67.7874,67.8308,67.7874,67.8135,16319.0
2017-08-04 14:40:00,78.22,78.26,78.22,78.26,8327.0,67.8221,67.8568,67.8221,67.8568,8327.0
2017-08-04 14:45:00,78.26,78.26,78.21,78.22,20883.0,67.8568,67.8568,67.8135,67.8221,20883.0
2017-08-04 14:50:00,78.22,78.28,78.22,78.27,24172.0,67.8221,67.8742,67.8221,67.8655,24172.0
2017-08-04 14:55:00,78.27,78.27,78.22,78.26,40518.0,67.8655,67.8655,67.8221,67.8568,40518.0
2017-08-04 15:00:00,78.26,78.35,78.25,78.34,24866.0,67.8568,67.9348,67.8481,67.9262,24866.0
2017-08-04 15:05:00,78.33,78.33,78.23,78.26,75778.0,67.9175,67.9175,67.8308,67.8568,75778.0
2017-08-04 15:10:00,78.27,78.27,78.25,78.26,39623.0,67.8655,67.8655,67.8481,67.8568,39623.0
2017-08-04 15:15:00,78.27,78.27,78.24,78.24,21665.0,67.8655,67.8655,67.8395,67.8395,21665.0
2017-08-04 15:20:00,78.24,78.29,78.24,78.27,28349.0,67.8395,67.8828,67.8395,67.8655,28349.0
2017-08-04 15:25:00,78.26,78.29,78.26,78.27,39080.0,67.8568,67.8828,67.8568,67.8655,39080.0
2017-08-04 15:30:00,78.27,78.28,78.23,78.23,55384.0,67.8655,67.8742,67.8308,67.8308,55384.0
2017-08-04 15:35:00,78.23,78.26,78.21,78.25,27327.0,67.8308,67.8568,67.8135,67.8481,27327.0
2017-08-04 15:40:00,78.25,78.25,78.19,78.23,56258.0,67.8481,67.8481,67.7961,67.8308,56258.0
2017-08-04 15:45:00,78.23,78.33,78.23,78.32,41515.0,67.8308,67.9175,67.8308,67.9088,41515.0
2017-08-04 15:50:00,78.31,78.33,78.27,78.33,51196.0,67.9002,67.9175,67.8655,67.9175,51196.0
2017-08-04 15:55:00,78.33,78.37,78.31,78.36,147603.0,67.9175,67.9522,67.9002,67.9435,147603.0
2017-08-07 09:30:00,78.5,78.7,78.39,78.42,57764.0,68.0649,68.2383,67.9695,67.9955,57764.0
2017-08-07 09:35:00,78.41,78.42,78.22,78.22,11978.0,67.9869,67.9955,67.8221,67.8221,11978.0
2017-08-07 09:40:00,78.25,78.37,78.25,78.36,27548.0,67.8481,67.9522,67.8481,67.9435,27548.0
2017-08-07 09:45:00,78.36,78.56,78.35,78.48,55491.0,67.9435,68.1169,67.9348,68.0476,55491.0
2017-08-07 09:50:00,78.48,78.49,78.37,78.47,17500.0,68.0476,68.0562,67.9522,68.0389,17500.0
2017-08-07 09:55:00,78.48,78.48,78.38,78.39,28803.0,68.0476,68.0476,67.9609,67.9695,28803.0
2017-08-07 10:00:00,78.42,78.51,78.35,78.5,23434.0,67.9955,68.0736,67.9348,68.0649,23434.0
2017-08-07 10:05:00,78.51,78.55,78.48,78.48,44998.0,68.0736,68.1083,68.0476,68.0476,44998.0
2017-08-07 10:10:00,78.49,78.53,78.38,78.4,61501.0,68.0562,68.0909,67.9609,67.9782,61501.0
2017-08-07 10:15:00,78.4,78.48,78.39,78.48,32058.0,67.9782,68.0476,67.9695,68.0476,32058.0
2017-08-07 10:20:00,78.48,78.48,78.44,78.45,34489.0,68.0476,68.0476,68.0129,68.0216,34489.0
2017-08-07 10:25:00,78.45,78.46,78.32,78.32,52800.0,68.0216,68.0302,67.9088,67.9088,52800.0
2017-08-07 10:30:00,78.33,78.36,78.29,78.33,115767.0,67.9175,67.9435,67.8828,67.9175,115767.0
2017-08-07 10:35:00,78.33,78.34,78.26,78.27,24031.0,67.9175,67.9262,67.8568,67.8655,24031.0
2017-08-07 10:40:00,78.27,78.38,78.26,78.28,13841.0,67.8655,67.9609,67.8568,67.8742,13841.0
2017-08-07 10:45:00,78.27,78.27,78.12,78.12,13305.0,67.8655,67.8655,67.7354,67.7354,13305.0
2017-08-07 10:50:00,78.13,78.28,78.13,78.25,21192.0,67.7441,67.8742,67.7441,67.8481,21192.0
2017-08-07 10:55:00,78.26,78.29,78.18,78.19,25211.0,67.8568,67.8828,67.7874,67.7961,25211.0
2017-08-07 11:00:00,78.2,78.22,78.15,78.15,31272.0,67.8048,67.8221,67.7614,67.7614,31272.0
2017-08-07 11:05:00,78.16,78.22,78.13,78.22,28934.0,67.7701,67.8221,67.7441,67.8221,28934.0
2017-08-07 11:10:00,78.22,78.33,78.22,78.32,18270.0,67.8221,67.9175,67.8221,67.9088,18270.0
2017-08-07 11:15:00,78.33,78.36,78.29,78.36,13093.0,67.9175,67.9435,67.8828,67.9435,13093.0
2017-08-07 11:20:00,78.36,78.4,78.34,78.4,26071.0,67.9435,67.9782,67.9262,67.9782,26071.0
2017-08-07 11:25:00,78.4,78.44,78.39,78.44,21479.0,67.9782,68.0129,67.9695,68.0129,21479.0
2017-08-07 11:30:00,78.44,78.46,78.43,78.45,37875.0,68.0129,68.0302,68.0042,68.0216,37875.0
2017-08-07 11:35:00,78.45,78.49,78.44,78.45,40394.0,68.0216,68.0562,68.0129,68.0216,40394.0
2017-08-07 11:40:00,78.44,78.51,78.43,78.51,19590.0,68.0129,68.0736,68.0042,68.0736,19590.0
2017-08-07 11:45:00,78.51,78.52,78.5,78.52,14798.0,68.0736,68.0822,68.0649,68.0822,14798.0
2017-08-07 11:50:00,78.52,78.57,78.5,78.57,24171.0,68.0822,68.1256,68.0649,68.1256,24171.0
2017-08-07 11:55:00,78.56,78.59,78.55,78.55,21827.0,68.1169,68.1429,68.1083,68.1083,21827.0
2017-08-07 12:00:00,78.55,78.57,78.5,78.54,61996.0,68.1083,68.1256,68.0649,68.0996,61996.0
2017-08-07 12:05:00,78.55,78.63,78.54,78.63,30311.0,68.1083,68.1776,68.0996,68.1776,30311.0
2017-08-07 12:10:00,78.63,78.78,78.63,78.74,30894.0,68.1776,68.3077,68.1776,68.273,30894.0
2017-08-07 12:15:00,78.74,78.76,78.7,78.75,46492.0,68.273,68.2903,68.2383,68.2817,46492.0
2017-08-07 12:20:00,78.75,78.8,78.7,78.76,40939.0,68.2817,68.325,68.2383,68.2903,40939.0
2017-08-07 12:25:00,78.75,78.84,78.74,78.75,97597.0,68.2817,68.3597,68.273,68.2817,97597.0
2017-08-07 12:30:00,78.74,78.75,78.67,78.75,45584.0,68.273,68.2817,68.2123,68.2817,45584.0
2017-08-07 12:35:00,78.74,78.74,78.69,78.73,32815.0,68.273,68.273,68.2297,68.2643,32815.0
2017-08-07 12:40:00,78.72,78.73,78.67,78.71,35073.0,68.2557,68.2643,68.2123,68.247,35073.0
2017-08-07 12:45:00,78.71,78.71,78.66,78.66,43895.0,68.247,68.247,68.2036,68.2036,43895.0
2017-08-07 12:50:00,78.66,78.7,78.65,78.67,38855.0,68.2036,68.2383,68.195,68.2123,38855.0
2017-08-07 12:55:00,78.67,78.69,78.64,78.68,24883.0,68.2123,68.2297,68.1863,68.221,24883.0
2017-08-07 13:00:00,78.68,78.69,78.64,78.65,32306.0,68.221,68.2297,68.1863,68.195,32306.0
2017-08-07 13:05:00,78.64,78.65,78.58,78.59,40148.0,68.1863,68.195,68.1343,68.1429,40148.0
2017-08-07 13:10:00,78.59,78.59,78.51,78.51,19525.0,68.1429,68.1429,68.0736,68.0736,19525.0
2017-08-07 13:15:00,78.52,78.52,78.45,78.46,15588.0,68.0822,68.0822,68.0216,68.0302,15588.0
2017-08-07 13:20:00,78.45,78.48,78.45,78.47,17865.0,68.0216,68.0476,68.0216,68.0389,17865.0
2017-08-07 13:25:00,78.46,78.47,78.44,78.45,18097.0,68.0302,68.0389,68.0129,68.0216,18097.0
2017-08-07 13:30:00,78.46,78.46,78.42,78.44,21901.0,68.0302,68.0302,67.9955,68.0129,21901.0
2017-08-07 13:35:00,78.44,78.49,78.43,78.47,18816.0,68.0129,68.0562,68.0042,68.0389,18816.0
2017-08-07 13:40:00,78.47,78.47,78.38,78.38,27543.0,68.0389,68.0389,67.9609,67.9609,27543.0
2017-08-07 13:45:00,78.39,78.42,78.37,78.41,22809.0,67.9695,67.9955,67.9522,67.9869,22809.0
2017-08-07 13:50:00,78.42,78.42,78.37,78.39,230612.0,67.9955,67.9955,67.9522,67.9695,230612.0
2017-08-07 13:55:00,78.39,78.4,78.33,78.36,73996.0,67.9695,67.9782,67.9175,67.9435,73996.0
2017-08-07 14:00:00,78.35,78.37,78.33,78.34,81616.0,67.9348,67.9522,67.9175,67.9262,81616.0
2017-08-07 14:05:00,78.35,78.43,78.34,78.42,44640.0,67.9348,68.0042,67.9262,67.9955,44640.0
2017-08-07 14:10:00,78.42,78.45,78.39,78.39,32666.0,67.9955,68.0216,67.9695,67.9695,32666.0
2017-08-07 14:15:00,78.39,78.42,78.38,78.39,17976.0,67.9695,67.9955,67.9609,67.9695,17976.0
2017-08-07 14:20:00,78.39,78.41,78.38,78.4,18979.0,67.9695,67.9869,67.9609,67.9782,18979.0
2017-08-07 14:25:00,78.39,78.42,78.39,78.41,17299.0,67.9695,67.9955,67.9695,67.9869,17299.0
2017-08-07 14:30:00,78.41,78.42,78.39,78.41,49413.0,67.9869,67.9955,67.9695,67.9869,49413.0
2017-08-07 14:35:00,78.41,78.42,78.39,78.4,23790.0,67.9869,67.9955,67.9695,67.9782,23790.0
2017-08-07 14:40:00,78.4,78.41,78.39,78.39,18761.0,67.9782,67.9869,67.9695,67.9695,18761.0
2017-08-07 14:45:00,78.4,78.4,78.35,78.36,232774.0,67.9782,67.9782,67.9348,67.9435,232774.0
2017-08-07 14:50:00,78.36,78.38,78.27,78.27,40819.0,67.9435,67.9609,67.8655,67.8655,40819.0
2017-08-07 14:55:00,78.28,78.35,78.28,78.35,26048.0,67.8742,67.9348,67.8742,67.9348,26048.0
2017-08-07 15:00:00,78.35,78.4,78.34,78.39,37778.0,67.9348,67.9782,67.9262,67.9695,37778.0
2017-08-07 15:05:00,78.4,78.4,78.35,78.37,27077.0,67.9782,67.9782,67.9348,67.9522,27077.0
2017-08-07 15:10:00,78.38,78.38,78.32,78.37,52265.0,67.9609,67.9609,67.9088,67.9522,52265.0
2017-08-07 15:15:00,78.37,78.39,78.33,78.35,38533.0,67.9522,67.9695,67.9175,67.9348,38533.0
2017-08-07 15:20:00,78.35,78.36,78.33,78.34,19698.0,67.9348,67.9435,67.9175,67.9262,19698.0
2017-08-07 15:25:00,78.34,78.35,78.3,78.33,41654.0,67.9262,67.9348,67.8915,67.9175,41654.0
2017-08-07 15:30:00,78.33,78.33,78.26,78.28,36048.0,67.9175,67.9175,67.8568,67.8742,36048.0
2017-08-07 15:35:00,78.28,78.31,78.24,78.31,61721.0,67.8742,67.9002,67.8395,67.9002,61721.0
2017-08-07 15:40:00,78.31,78.34,78.26,78.33,69569.0,67.9002,67.9262,67.8568,67.9175,69569.0
2017-08-07 15:45:00,78.33,78.35,78.21,78.22,76166.0,67.9175,67.9348,67.8135,67.8221,76166.0
2017-08-07 15:50:00,78.22,78.23,78.09,78.13,130490.0,67.8221,67.8308,67.7094,67.7441,130490.0
2017-08-07 15:55:00,78.13,78.33,78.13,78.33,291002.0,67.7441,67.9175,67.7441,67.9175,291002.0
2017-08-08 09:30:00,78.26,78.33,78.11,78.17,39134.0,67.8568,67.9175,67.7268,67.7788,39134.0
2017-08-08 09:35:00,78.17,78.26,77.94,78.02,29097.0,67.7788,67.8568,67.5793,67.6487,29097.0
2017-08-08 09:40:00,77.99,78.02,77.83,77.85,13570.0,67.6227,67.6487,67.484,67.5013,13570.0
2017-08-08 09:45:00,77.85,78.02,77.84,78.02,29271.0,67.5013,67.6487,67.4926,67.6487,29271.0
2017-08-08 09:50:00,78.02,78.11,77.96,78.07,24424.0,67.6487,67.7268,67.5967,67.6921,24424.0
2017-08-08 09:55:00,78.05,78.13,78.03,78.1,34213.0,67.6747,67.7441,67.6574,67.7181,34213.0
2017-08-08 10:00:00,78.09,78.3,78.05,78.23,40304.0,67.7094,67.8915,67.6747,67.8308,40304.0
2017-08-08 10:05:00,78.23,78.24,78.05,78.06,22457.0,67.8308,67.8395,67.6747,67.6834,22457.0
2017-08-08 10:10:00,78.06,78.13,78.02,78.04,22107.0,67.6834,67.7441,67.6487,67.6661,22107.0
2017-08-08 10:15:00,78.04,78.22,78.0,78.18,28188.0,67.6661,67.8221,67.6314,67.7874,28188.0
2017-08-08 10:20:00,78.18,78.25,78.15,78.2,23393.0,67.7874,67.8481,67.7614,67.8048,23393.0
2017-08-08 10:25:00,78.19,78.24,78.16,78.24,14166.0,67.7961,67.8395,67.7701,67.8395,14166.0
2017-08-08 10:30:00,78.26,78.27,78.12,78.12,21297.0,67.8568,67.8655,67.7354,67.7354,21297.0
2017-08-08 10:35:00,78.12,78.16,78.09,78.11,33169.0,67.7354,67.7701,67.7094,67.7268,33169.0
2017-08-08 10:40:00,78.11,78.16,78.07,78.15,17277.0,67.7268,67.7701,67.6921,67.7614,17277.0
2017-08-08 10:45:00,78.14,78.16,78.07,78.08,34742.0,67.7528,67.7701,67.6921,67.7007,34742.0
2017-08-08 10:50:00,78.08,78.16,78.04,78.13,37174.0,67.7007,67.7701,67.6661,67.7441,37174.0
2017-08-08 10:55:00,78.13,78.14,78.04,78.05,40078.0,67.7441,67.7528,67.6661,67.6747,40078.0
2017-08-08 11:00:00,78.04,78.09,78.03,78.05,29951.0,67.6661,67.7094,67.6574,67.6747,29951.0
2017-08-08 11:05:00,78.04,78.13,78.03,78.09,34833.0,67.6661,67.7441,67.6574,67.7094,34833.0
2017-08-08 11:10:00,78.08,78.08,78.0,78.02,34662.0,67.7007,67.7007,67.6314,67.6487,34662.0
2017-08-08 11:15:00,78.02,78.18,78.02,78.14,18926.0,67.6487,67.7874,67.6487,67.7528,18926.0
2017-08-08 11:20:00,78.15,78.15,78.06,78.06,21820.0,67.7614,67.7614,67.6834,67.6834,21820.0
2017-08-08 11:25:00,78.06,78.14,78.05,78.07,20274.0,67.6834,67.7528,67.6747,67.6921,20274.0
2017-08-08 11:30:00,78.07,78.09,78.02,78.04,26043.0,67.6921,67.7094,67.6487,67.6661,26043.0
2017-08-08 11:35:00,78.03,78.03,77.95,77.96,25861.0,67.6574,67.6574,67.588,67.5967,25861.0
2017-08-08 11:40:00,77.95,77.98,77.93,77.93,30553.0,67.588,67.614,67.5707,67.5707,30553.0
2017-08-08 11:45:00,77.93,77.93,77.86,77.87,33325.0,67.5707,67.5707,67.51,67.5187,33325.0
2017-08-08 11:50:00,77.87,77.96,77.85,77.93,29840.0,67.5187,67.5967,67.5013,67.5707,29840.0
2017-08-08 11:55:00,77.94,78.05,77.94,78.04,29717.0,67.5793,67.6747,67.5793,67.6661,29717.0
2017-08-08 12:00:00,78.04,78.07,78.0,78.02,20613.0,67.6661,67.6921,67.6314,67.6487,20613.0
2017-08-08 12:05:00,78.02,78.05,78.0,78.03,18734.0,67.6487,67.6747,67.6314,67.6574,18734.0
2017-08-08 12:10:00,78.02,78.05,77.99,77.99,11843.0,67.6487,67.6747,67.6227,67.6227,11843.0
2017-08-08 12:15:00,77.99,78.02,77.95,77.95,17638.0,67.6227,67.6487,67.588,67.588,17638.0
2017-08-08 12:20:00,77.94,77.97,77.93,77.94,19461.0,67.5793,67.6054,67.5707,67.5793,19461.0
2017-08-08 12:25:00,77.93,78.01,77.93,77.99,17174.0,67.5707,67.64,67.5707,67.6227,17174.0
2017-08-08 12:30:00,78.0,78.01,77.9,77.93,58231.0,67.6314,67.64,67.5447,67.5707,58231.0
2017-08-08 12:35:00,77.94,77.97,77.9,77.92,68739.0,67.5793,67.6054,67.5447,67.562,68739.0
2017-08-08 12:40:00,77.92,77.93,77.88,77.91,22099.0,67.562,67.5707,67.5273,67.5533,22099.0
2017-08-08 12:45:00,77.91,77.93,77.88,77.89,35453.0,67.5533,67.5707,67.5273,67.536,35453.0
2017-08-08 12:50:00,77.88,77.88,77.79,77.81,36000.0,67.5273,67.5273,67.4493,67.4666,36000.0
2017-08-08 12:55:00,77.81,77.87,77.81,77.85,17745.0,67.4666,67.5187,67.4666,67.5013,17745.0
2017-08-08 13:00:00,77.86,77.9,77.82,77.84,19808.0,67.51,67.5447,67.4753,67.4926,19808.0
2017-08-08 13:05:00,77.84,77.85,77.76,77.81,33012.0,67.4926,67.5013,67.4233,67.4666,33012.0
2017-08-08 13:10:00,77.8,77.8,77.75,77.76,22684.0,67.458,67.458,67.4146,67.4233,22684.0
2017-08-08 13:15:00,77.77,77.77,77.67,77.71,34139.0,67.4319,67.4319,67.3452,67.3799,34139.0
2017-08-08 13:20:00,77.71,77.76,77.65,77.75,33096.0,67.3799,67.4233,67.3279,67.4146,33096.0
2017-08-08 13:25:00,77.75,77.76,77.62,77.64,47309.0,67.4146,67.4233,67.3019,67.3192,47309.0
2017-08-08 13:30:00,77.64,77.64,77.5,77.53,110220.0,67.3192,67.3192,67.1978,67.2239,110220.0
2017-08-08 13:35:00,77.53,77.7,77.48,77.64,61998.0,67.2239,67.3713,67.1805,67.3192,61998.0
2017-08-08 13:40:00,77.65,77.75,77.64,77.69,16081.0,67.3279,67.4146,67.3192,67.3626,16081.0
2017-08-08 13:45:00,77.69,77.72,77.63,77.72,31653.0,67.3626,67.3886,67.3106,67.3886,31653.0
2017-08-08 13:50:00,77.72,77.72,77.64,77.65,19969.0,67.3886,67.3886,67.3192,67.3279,19969.0
2017-08-08 13:55:00,77.66,77.66,77.6,77.6,33272.0,67.3366,67.3366,67.2845,67.2845,33272.0
2017-08-08 14:00:00,77.61,77.62,77.5,77.52,82907.0,67.2932,67.3019,67.1978,67.2152,82907.0
2017-08-08 14:05:00,77.52,77.58,77.52,77.57,24016.0,67.2152,67.2672,67.2152,67.2585,24016.0
2017-08-08 14:10:00,77.57,77.58,77.53,77.56,23056.0,67.2585,67.2672,67.2239,67.2499,23056.0
2017-08-08 14:15:00,77.56,77.61,77.55,77.57,41623.0,67.2499,67.2932,67.2412,67.2585,41623.0
2017-08-08 14:20:00,77.58,77.61,77.55,77.55,67360.0,67.2672,67.2932,67.2412,67.2412,67360.0
2017-08-08 14:25:00,77.54,77.7,77.53,77.67,27458.0,67.2325,67.3713,67.2239,67.3452,27458.0
2017-08-08 14:30:00,77.67,77.76,77.67,77.72,21196.0,67.3452,67.4233,67.3452,67.3886,21196.0
2017-08-08 14:35:00,77.71,77.77,77.71,77.74,19425.0,67.3799,67.4319,67.3799,67.4059,19425.0
2017-08-08 14:40:00,77.73,77.73,77.59,77.59,50351.0,67.3973,67.3973,67.2759,67.2759,50351.0
2017-08-08 14:45:00,77.6,77.62,77.55,77.58,36964.0,67.2845,67.3019,67.2412,67.2672,36964.0
2017-08-08 14:50:00,77.58,77.69,77.57,77.68,46625.0,67.2672,67.3626,67.2585,67.3539,46625.0
2017-08-08 14:55:00,77.67,77.71,77.61,77.61,57997.0,67.3452,67.3799,67.2932,67.2932,57997.0
2017-08-08 15:00:00,77.62,77.62,77.54,77.59,54320.0,67.3019,67.3019,67.2325,67.2759,54320.0
2017-08-08 15:05:00,77.58,77.67,77.55,77.62,28828.0,67.2672,67.3452,67.2412,67.3019,28828.0
2017-08-08 15:10:00,77.63,77.64,77.58,77.6,32980.0,67.3106,67.3192,67.2672,67.2845,32980.0
2017-08-08 15:15:00,77.61,77.61,77.54,77.59,31748.0,67.2932,67.2932,67.2325,67.2759,31748.0
2017-08-08 15:20:00,77.59,77.6,77.45,77.45,54618.0,67.2759,67.2845,67.1545,67.1545,54618.0
2017-08-08 15:25:00,77.46,77.49,77.33,77.41,101705.0,67.1632,67.1892,67.0504,67.1198,101705.0
2017-08-08 15:30:00,77.41,77.41,77.23,77.32,83112.0,67.1198,67.1198,66.9637,67.0418,83112.0
2017-08-08 15:35:00,77.32,77.32,77.19,77.25,104277.0,67.0418,67.0418,66.929,66.9811,104277.0
2017-08-08 15:40:00,77.25,77.27,77.21,77.24,113655.0,66.9811,66.9984,66.9464,66.9724,113655.0
2017-08-08 15:45:00,77.24,77.29,77.22,77.23,107151.0,66.9724,67.0158,66.9551,66.9637,107151.0
2017-08-08 15:50:00,77.24,77.26,77.2,77.26,101273.0,66.9724,66.9897,66.9377,66.9897,101273.0
2017-08-08 15:55:00,77.26,77.26,77.12,77.22,275546.0,66.9897,66.9897,66.8684,66.9551,275546.0
2017-08-09 09:30:00,77.0,77.38,76.6,77.33,171765.0,66.7643,67.0938,66.4175,67.0504,171765.0
2017-08-09 09:35:00,77.37,77.45,77.2,77.32,35580.0,67.0851,67.1545,66.9377,67.0418,35580.0
2017-08-09 09:40:00,77.32,77.32,77.13,77.26,73997.0,67.0418,67.0418,66.877,66.9897,73997.0
2017-08-09 09:45:00,77.29,77.56,77.25,77.54,89823.0,67.0158,67.2499,66.9811,67.2325,89823.0
2017-08-09 09:50:00,77.55,77.85,77.53,77.8,54673.0,67.2412,67.5013,67.2239,67.458,54673.0
2017-08-09 09:55:00,77.81,77.85,77.62,77.65,32577.0,67.4666,67.5013,67.3019,67.3279,32577.0
2017-08-09 10:00:00,77.66,77.66,77.32,77.34,34826.0,67.3366,67.3366,67.0418,67.0591,34826.0
2017-08-09 10:05:00,77.34,77.36,77.25,77.34,45397.0,67.0591,67.0764,66.9811,67.0591,45397.0
2017-08-09 10:10:00,77.34,77.45,77.32,77.32,33503.0,67.0591,67.1545,67.0418,67.0418,33503.0
2017-08-09 10:15:00,77.32,77.39,77.29,77.35,45688.0,67.0418,67.1025,67.0158,67.0678,45688.0
2017-08-09 10:20:00,77.35,77.44,77.35,77.38,62016.0,67.0678,67.1458,67.0678,67.0938,62016.0
2017-08-09 10:25:00,77.38,77.46,77.33,77.42,63448.0,67.0938,67.1632,67.0504,67.1285,63448.0
2017-08-09 10:30:00,77.44,77.6,77.44,77.55,31977.0,67.1458,67.2845,67.1458,67.2412,31977.0
2017-08-09 10:35:00,77.55,77.59,77.47,77.52,19598.0,67.2412,67.2759,67.1718,67.2152,19598.0
2017-08-09 10:40:00,77.54,77.59,77.49,77.51,46916.0,67.2325,67.2759,67.1892,67.2065,46916.0
2017-08-09 10:45:00,77.5,77.5,77.31,77.34,17643.0,67.1978,67.1978,67.0331,67.0591,17643.0
2017-08-09 10:50:00,77.34,77.45,77.33,77.38,17221.0,67.0591,67.1545,67.0504,67.0938,17221.0
2017-08-09 10:55:00,77.37,77.46,77.37,77.43,16092.0,67.0851,67.1632,67.0851,67.1371,16092.0
2017-08-09 11:00:00,77.43,77.46,77.35,77.46,47214.0,67.1371,67.1632,67.0678,67.1632,47214.0
2017-08-09 11:05:00,77.46,77.49,77.32,77.37,24888.0,67.1632,67.1892,67.0418,67.0851,24888.0
2017-08-09 11:10:00,77.38,77.45,77.34,77.45,24604.0,67.0938,67.1545,67.0591,67.1545,24604.0
2017-08-09 11:15:00,77.47,77.48,77.41,77.41,16961.0,67.1718,67.1805,67.1198,67.1198,16961.0
2017-08-09 11:20:00,77.41,77.55,77.41,77.51,22242.0,67.1198,67.2412,67.1198,67.2065,22242.0
2017-08-09 11:25:00,77.5,77.61,77.5,77.61,14374.0,67.1978,67.2932,67.1978,67.2932,14374.0
2017-08-09 11:30:00,77.6,77.66,77.57,77.61,18858.0,67.2845,67.3366,67.2585,67.2932,18858.0
2017-08-09 11:35:00,77.61,77.62,77.53,77.57,14544.0,67.2932,67.3019,67.2239,67.2585,14544.0
2017-08-09 11:40:00,77.56,77.66,77.56,77.63,18503.0,67.2499,67.3366,67.2499,67.3106,18503.0
2017-08-09 11:45:00,77.63,77.71,77.63,77.68,13770.0,67.3106,67.3799,67.3106,67.3539,13770.0
2017-08-09 11:50:00,77.68,77.79,77.61,77.71,29928.0,67.3539,67.4493,67.2932,67.3799,29928.0
2017-08-09 11:55:00,77.71,77.88,77.7,77.86,28576.0,67.3799,67.5273,67.3713,67.51,28576.0
2017-08-09 12:00:00,77.87,77.92,77.81,77.87,22460.0,67.5187,67.562,67.4666,67.5187,22460.0
2017-08-09 12:05:00,77.87,77.98,77.86,77.94,40467.0,67.5187,67.614,67.51,67.5793,40467.0
2017-08-09 12:10:00,77.94,78.0,77.92,77.97,34110.0,67.5793,67.6314,67.562,67.6054,34110.0
2017-08-09 12:15:00,77.96,77.97,77.93,77.95,14629.0,67.5967,67.6054,67.5707,67.588,14629.0
2017-08-09 12:20:00,77.95,77.98,77.93,77.95,21265.0,67.588,67.614,67.5707,67.588,21265.0
2017-08-09 12:25:00,77.95,78.03,77.93,77.93,50624.0,67.588,67.6574,67.5707,67.5707,50624.0
2017-08-09 12:30:00,77.93,77.95,77.87,77.89,15074.0,67.5707,67.588,67.5187,67.536,15074.0
2017-08-09 12:35:00,77.89,77.93,77.84,77.9,24983.0,67.536,67.5707,67.4926,67.5447,24983.0
2017-08-09 12:40:00,77.9,77.96,77.88,77.95,26307.0,67.5447,67.5967,67.5273,67.588,26307.0
2017-08-09 12:45:00,77.95,78.0,77.95,78.0,16219.0,67.588,67.6314,67.588,67.6314,16219.0
2017-08-09 12:50:00,78.0,78.03,77.97,78.0,16681.0,67.6314,67.6574,67.6054,67.6314,16681.0
2017-08-09 12:55:00,78.0,78.01,77.93,77.95,9524.0,67.6314,67.64,67.5707,67.588,9524.0
2017-08-09 13:00:00,77.95,78.01,77.95,78.0,16772.0,67.588,67.64,67.588,67.6314,16772.0
2017-08-09 13:05:00,78.0,78.02,77.98,77.99,17443.0,67.6314,67.6487,67.614,67.6227,17443.0
2017-08-09 13:10:00,78.0,78.0,77.95,77.95,9551.0,67.6314,67.6314,67.588,67.588,9551.0
2017-08-09 13:15:00,77.96,77.98,77.87,77.89,23103.0,67.5967,67.614,67.5187,67.536,23103.0
2017-08-09 13:20:00,77.9,77.92,77.87,77.87,13223.0,67.5447,67.562,67.5187,67.5187,13223.0
2017-08-09 13:25:00,77.87,77.98,77.87,77.97,19249.0,67.5187,67.614,67.5187,67.6054,19249.0
2017-08-09 13:30:00,77.98,78.03,77.97,78.02,13453.0,67.614,67.6574,67.6054,67.6487,13453.0
2017-08-09 13:35:00,78.01,78.01,77.92,77.92,39999.0,67.64,67.64,67.562,67.562,39999.0
2017-08-09 13:40:00,77.93,78.06,77.93,78.02,15632.0,67.5707,67.6834,67.5707,67.6487,15632.0
2017-08-09 13:45:00,78.01,78.01,77.93,77.95,15236.0,67.64,67.64,67.5707,67.588,15236.0
2017-08-09 13:50:00,77.96,77.97,77.89,77.91,13961.0,67.5967,67.6054,67.536,67.5533,13961.0
2017-08-09 13:55:00,77.91,77.91,77.83,77.87,24281.0,67.5533,67.5533,67.484,67.5187,24281.0
2017-08-09 14:00:00,77.88,77.91,77.83,77.87,19605.0,67.5273,67.5533,67.484,67.5187,19605.0
2017-08-09 14:05:00,77.87,77.89,77.83,77.88,18322.0,67.5187,67.536,67.484,67.5273,18322.0
2017-08-09 14:10:00,77.88,77.88,77.77,77.77,36482.0,67.5273,67.5273,67.4319,67.4319,36482.0
2017-08-09 14:15:00,77.78,77.85,77.77,77.84,18785.0,67.4406,67.5013,67.4319,67.4926,18785.0
2017-08-09 14:20:00,77.84,77.92,77.82,77.85,30584.0,67.4926,67.562,67.4753,67.5013,30584.0
2017-08-09 14:25:00,77.85,77.9,77.84,77.85,15363.0,67.5013,67.5447,67.4926,67.5013,15363.0
2017-08-09 14:30:00,77.87,77.91,77.76,77.77,25242.0,67.5187,67.5533,67.4233,67.4319,25242.0
2017-08-09 14:35:00,77.78,77.84,77.73,77.75,17794.0,67.4406,67.4926,67.3973,67.4146,17794.0
2017-08-09 14:40:00,77.76,77.78,77.66,77.69,34682.0,67.4233,67.4406,67.3366,67.3626,34682.0
2017-08-09 14:45:00,77.68,77.81,77.67,77.79,132251.0,67.3539,67.4666,67.3452,67.4493,132251.0
2017-08-09 14:50:00,77.8,77.87,77.78,77.86,67084.0,67.458,67.5187,67.4406,67.51,67084.0
2017-08-09 14:55:00,77.86,77.91,77.84,77.86,24951.0,67.51,67.5533,67.4926,67.51,24951.0
2017-08-09 15:00:00,77.86,77.92,77.84,77.87,32080.0,67.51,67.562,67.4926,67.5187,32080.0
2017-08-09 15:05:00,77.87,77.92,77.83,77.9,23740.0,67.5187,67.562,67.484,67.5447,23740.0
2017-08-09 15:10:00,77.9,77.95,77.89,77.92,40189.0,67.5447,67.588,67.536,67.562,40189.0
2017-08-09 15:15:00,77.93,78.05,77.91,78.03,44242.0,67.5707,67.6747,67.5533,67.6574,44242.0
2017-08-09 15:20:00,78.01,78.03,77.95,78.03,51976.0,67.64,67.6574,67.588,67.6574,51976.0
2017-08-09 15:25:00,78.04,78.09,78.03,78.06,37120.0,67.6661,67.7094,67.6574,67.6834,37120.0
2017-08-09 15:30:00,78.06,78.08,78.03,78.04,52281.0,67.6834,67.7007,67.6574,67.6661,52281.0
2017-08-09 15:35:00,78.03,78.13,77.99,78.12,51229.0,67.6574,67.7441,67.6227,67.7354,51229.0
2017-08-09 15:40:00,78.12,78.22,78.12,78.2,52564.0,67.7354,67.8221,67.7354,67.8048,52564.0
2017-08-09 15:45:00,78.2,78.32,78.2,78.31,83201.0,67.8048,67.9088,67.8048,67.9002,83201.0
2017-08-09 15:50:00,78.31,78.34,78.29,78.31,83661.0,67.9002,67.9262,67.8828,67.9002,83661.0
2017-08-09 15:55:00,78.31,78.36,78.27,78.33,186613.0,67.9002,67.9435,67.8655,67.9175,186613.0
2017-08-10 09:30:00,77.8,77.99,77.61,77.8,64808.0,67.458,67.6227,67.2932,67.458,64808.0
2017-08-10 09:35:00,77.8,77.84,77.61,77.7,34853.0,67.458,67.4926,67.2932,67.3713,34853.0
2017-08-10 09:40:00,77.7,77.72,77.28,77.45,90452.0,67.3713,67.3886,67.0071,67.1545,90452.0
2017-08-10 09:45:00,77.43,77.47,77.31,77.37,61850.0,67.1371,67.1718,67.0331,67.0851,61850.0
2017-08-10 09:50:00,77.39,77.61,77.29,77.32,95978.0,67.1025,67.2932,67.0158,67.0418,95978.0
2017-08-10 09:55:00,77.35,77.37,77.21,77.24,57743.0,67.0678,67.0851,66.9464,66.9724,57743.0
2017-08-10 10:00:00,77.25,77.33,76.91,76.92,113211.0,66.9811,67.0504,66.6863,66.6949,113211.0
2017-08-10 10:05:00,76.94,77.06,76.8,77.04,73273.0,66.7123,66.8163,66.5909,66.799,73273.0
2017-08-10 10:10:00,77.03,77.15,76.95,77.02,56151.0,66.7903,66.8944,66.721,66.7816,56151.0
2017-08-10 10:15:00,77.03,77.05,76.85,76.99,85793.0,66.7903,66.8077,66.6342,66.7556,85793.0
2017-08-10 10:20:00,76.99,77.0,76.77,76.79,71318.0,66.7556,66.7643,66.5649,66.5822,71318.0
2017-08-10 10:25:00,76.79,76.99,76.62,76.98,102991.0,66.5822,66.7556,66.4348,66.747,102991.0
2017-08-10 10:30:00,77.0,77.23,76.97,77.18,57779.0,66.7643,66.9637,66.7383,66.9204,57779.0
2017-08-10 10:35:00,77.18,77.34,77.13,77.34,40653.0,66.9204,67.0591,66.877,67.0591,40653.0
2017-08-10 10:40:00,77.34,77.36,77.27,77.34,37684.0,67.0591,67.0764,66.9984,67.0591,37684.0
2017-08-10 10:45:00,77.35,77.38,77.33,77.34,31366.0,67.0678,67.0938,67.0504,67.0591,31366.0
2017-08-10 10:50:00,77.34,77.38,77.26,77.26,30594.0,67.0591,67.0938,66.9897,66.9897,30594.0
2017-08-10 10:55:00,77.27,77.28,77.2,77.23,38342.0,66.9984,67.0071,66.9377,66.9637,38342.0
2017-08-10 11:00:00,77.22,77.3,77.2,77.21,52652.0,66.9551,67.0244,66.9377,66.9464,52652.0
2017-08-10 11:05:00,77.21,77.33,77.21,77.32,62913.0,66.9464,67.0504,66.9464,67.0418,62913.0
2017-08-10 11:10:00,77.33,77.41,77.3,77.39,26619.0,67.0504,67.1198,67.0244,67.1025,26619.0
2017-08-10 11:15:00,77.39,77.48,77.37,77.47,97856.0,67.1025,67.1805,67.0851,67.1718,97856.0
2017-08-10 11:20:00,77.48,77.6,77.46,77.48,26478.0,67.1805,67.2845,67.1632,67.1805,26478.0
2017-08-10 11:25:00,77.48,77.57,77.47,77.49,55035.0,67.1805,67.2585,67.1718,67.1892,55035.0
2017-08-10 11:30:00,77.49,77.63,77.45,77.55,35045.0,67.1892,67.3106,67.1545,67.2412,35045.0
2017-08-10 11:35:00,77.56,77.56,77.47,77.5,22274.0,67.2499,67.2499,67.1718,67.1978,22274.0
2017-08-10 11:40:00,77.51,77.55,77.36,77.41,25154.0,67.2065,67.2412,67.0764,67.1198,25154.0
2017-08-10 11:45:00,77.41,77.45,77.34,77.37,30846.0,67.1198,67.1545,67.0591,67.0851,30846.0
2017-08-10 11:50:00,77.38,77.42,77.31,77.36,35194.0,67.0938,67.1285,67.0331,67.0764,35194.0
2017-08-10 11:55:00,77.36,77.42,77.32,77.34,39381.0,67.0764,67.1285,67.0418,67.0591,39381.0
2017-08-10 12:00:00,77.33,77.36,77.25,77.35,26766.0,67.0504,67.0764,66.9811,67.0678,26766.0
2017-08-10 12:05:00,77.35,77.45,77.3,77.45,27787.0,67.0678,67.1545,67.0244,67.1545,27787.0
2017-08-10 12:10:00,77.44,77.46,77.39,77.41,20643.0,67.1458,67.1632,67.1025,67.1198,20643.0
2017-08-10 12:15:00,77.4,77.43,77.28,77.34,33321.0,67.1111,67.1371,67.0071,67.0591,33321.0
2017-08-10 12:20:00,77.36,77.36,77.26,77.35,16547.0,67.0764,67.0764,66.9897,67.0678,16547.0
2017-08-10 12:25:00,77.37,77.42,77.34,77.38,18502.0,67.0851,67.1285,67.0591,67.0938,18502.0
2017-08-10 12:30:00,77.37,77.39,77.3,77.31,16458.0,67.0851,67.1025,67.0244,67.0331,16458.0
2017-08-10 12:35:00,77.31,77.41,77.3,77.4,19460.0,67.0331,67.1198,67.0244,67.1111,19460.0
2017-08-10 12:40:00,77.4,77.43,77.32,77.41,20593.0,67.1111,67.1371,67.0418,67.1198,20593.0
2017-08-10 12:45:00,77.41,77.42,77.38,77.38,47358.0,67.1198,67.1285,67.0938,67.0938,47358.0
2017-08-10 12:50:00,77.38,77.41,77.33,77.41,18752.0,67.0938,67.1198,67.0504,67.1198,18752.0
2017-08-10 12:55:00,77.41,77.41,77.36,77.38,16627.0,67.1198,67.1198,67.0764,67.0938,16627.0
2017-08-10 13:00:00,77.37,77.44,77.35,77.43,25367.0,67.0851,67.1458,67.0678,67.1371,25367.0
2017-08-10 13:05:00,77.44,77.44,77.36,77.39,12830.0,67.1458,67.1458,67.0764,67.1025,12830.0
2017-08-10 13:10:00,77.39,77.41,77.35,77.39,18056.0,67.1025,67.1198,67.0678,67.1025,18056.0
2017-08-10 13:15:00,77.39,77.4,77.33,77.38,15763.0,67.1025,67.1111,67.0504,67.0938,15763.0
2017-08-10 13:20:00,77.38,77.45,77.38,77.43,28314.0,67.0938,67.1545,67.0938,67.1371,28314.0
2017-08-10 13:25:00,77.43,77.5,77.42,77.5,16723.0,67.1371,67.1978,67.1285,67.1978,16723.0
2017-08-10 13:30:00,77.5,77.5,77.44,77.47,15136.0,67.1978,67.1978,67.1458,67.1718,15136.0
2017-08-10 13:35:00,77.46,77.46,77.39,77.4,15081.0,67.1632,67.1632,67.1025,67.1111,15081.0
2017-08-10 13:40:00,77.4,77.44,77.33,77.34,22773.0,67.1111,67.1458,67.0504,67.0591,22773.0
2017-08-10 13:45:00,77.34,77.35,77.29,77.29,18531.0,67.0591,67.0678,67.0158,67.0158,18531.0
2017-08-10 13:50:00,77.3,77.32,77.25,77.27,18296.0,67.0244,67.0418,66.9811,66.9984,18296.0
2017-08-10 13:55:00,77.27,77.37,77.23,77.37,25786.0,66.9984,67.0851,66.9637,67.0851,25786.0
2017-08-10 14:00:00,77.38,77.42,77.36,77.41,25171.0,67.0938,67.1285,67.0764,67.1198,25171.0
2017-08-10 14:05:00,77.41,77.49,77.38,77.48,22411.0,67.1198,67.1892,67.0938,67.1805,22411.0
2017-08-10 14:10:00,77.48,77.5,77.47,77.5,35227.0,67.1805,67.1978,67.1718,67.1978,35227.0
2017-08-10 14:15:00,77.5,77.61,77.5,77.6,37196.0,67.1978,67.2932,67.1978,67.2845,37196.0
2017-08-10 14:20:00,77.6,77.66,77.57,77.57,29917.0,67.2845,67.3366,67.2585,67.2585,29917.0
2017-08-10 14:25:00,77.58,77.67,77.57,77.67,17694.0,67.2672,67.3452,67.2585,67.3452,17694.0
2017-08-10 14:30:00,77.67,77.79,77.66,77.78,37099.0,67.3452,67.4493,67.3366,67.4406,37099.0
2017-08-10 14:35:00,77.78,77.78,77.59,77.66,35878.0,67.4406,67.4406,67.2759,67.3366,35878.0
2017-08-10 14:40:00,77.66,77.7,77.6,77.69,35822.0,67.3366,67.3713,67.2845,67.3626,35822.0
2017-08-10 14:45:00,77.69,77.8,77.62,77.77,37828.0,67.3626,67.458,67.3019,67.4319,37828.0
2017-08-10 14:50:00,77.77,77.79,77.63,77.64,49948.0,67.4319,67.4493,67.3106,67.3192,49948.0
2017-08-10 14:55:00,77.64,77.68,77.59,77.66,34595.0,67.3192,67.3539,67.2759,67.3366,34595.0
2017-08-10 15:00:00,77.66,77.71,77.6,77.65,36378.0,67.3366,67.3799,67.2845,67.3279,36378.0
2017-08-10 15:05:00,77.65,77.66,77.57,77.61,35684.0,67.3279,67.3366,67.2585,67.2932,35684.0
2017-08-10 15:10:00,77.61,77.61,77.45,77.47,41807.0,67.2932,67.2932,67.1545,67.1718,41807.0
2017-08-10 15:15:00,77.46,77.46,77.34,77.43,36718.0,67.1632,67.1632,67.0591,67.1371,36718.0
2017-08-10 15:20:00,77.43,77.43,77.33,77.39,38463.0,67.1371,67.1371,67.0504,67.1025,38463.0
2017-08-10 15:25:00,77.39,77.41,77.26,77.34,41617.0,67.1025,67.1198,66.9897,67.0591,41617.0
2017-08-10 15:30:00,77.35,77.39,77.26,77.29,49167.0,67.0678,67.1025,66.9897,67.0158,49167.0
2017-08-10 15:35:00,77.29,77.35,77.26,77.28,62070.0,67.0158,67.0678,66.9897,67.0071,62070.0
2017-08-10 15:40:00,77.27,77.33,77.23,77.26,97105.0,66.9984,67.0504,66.9637,66.9897,97105.0
2017-08-10 15:45:00,77.25,77.25,77.11,77.15,91542.0,66.9811,66.9811,66.8597,66.8944,91542.0
2017-08-10 15:50:00,77.15,77.17,77.05,77.07,92846.0,66.8944,66.9117,66.8077,66.825,92846.0
2017-08-10 15:55:00,77.07,77.1,76.98,77.02,203668.0,66.825,66.851,66.747,66.7816,203668.0
2017-08-11 09:30:00,76.76,77.28,76.67,77.12,108351.0,66.5562,67.0071,66.4782,66.8684,108351.0
2017-08-11 09:35:00,77.17,77.33,77.0,77.11,26229.0,66.9117,67.0504,66.7643,66.8597,26229.0
2017-08-11 09:40:00,77.1,77.15,76.94,77.07,34461.0,66.851,66.8944,66.7123,66.825,34461.0
2017-08-11 09:45:00,77.09,77.1,76.97,77.04,55937.0,66.8423,66.851,66.7383,66.799,55937.0
2017-08-11 09:50:00,77.04,77.41,77.02,77.37,63554.0,66.799,67.1198,66.7816,67.0851,63554.0
2017-08-11 09:55:00,77.37,77.38,77.2,77.2,25679.0,67.0851,67.0938,66.9377,66.9377,25679.0
2017-08-11 10:00:00,77.19,77.25,77.12,77.17,46895.0,66.929,66.9811,66.8684,66.9117,46895.0
2017-08-11 10:05:00,77.17,77.41,77.16,77.3,56113.0,66.9117,67.1198,66.903,67.0244,56113.0
2017-08-11 10:10:00,77.31,77.38,77.29,77.35,26779.0,67.0331,67.0938,67.0158,67.0678,26779.0
2017-08-11 10:15:00,77.35,77.41,77.34,77.36,31870.0,67.0678,67.1198,67.0591,67.0764,31870.0
2017-08-11 10:20:00,77.36,77.47,77.32,77.38,25309.0,67.0764,67.1718,67.0418,67.0938,25309.0
2017-08-11 10:25:00,77.4,77.48,77.38,77.38,13515.0,67.1111,67.1805,67.0938,67.0938,13515.0
2017-08-11 10:30:00,77.38,77.47,77.36,77.45,23211.0,67.0938,67.1718,67.0764,67.1545,23211.0
2017-08-11 10:35:00,77.45,77.48,77.32,77.37,22583.0,67.1545,67.1805,67.0418,67.0851,22583.0
2017-08-11 10:40:00,77.38,77.49,77.36,77.36,24648.0,67.0938,67.1892,67.0764,67.0764,24648.0
2017-08-11 10:45:00,77.36,77.42,77.32,77.37,23653.0,67.0764,67.1285,67.0418,67.0851,23653.0
2017-08-11 10:50:00,77.37,77.41,77.34,77.41,23223.0,67.0851,67.1198,67.0591,67.1198,23223.0
2017-08-11 10:55:00,77.41,77.44,77.36,77.41,51605.0,67.1198,67.1458,67.0764,67.1198,51605.0
2017-08-11 11:00:00,77.41,77.41,77.36,77.37,29760.0,67.1198,67.1198,67.0764,67.0851,29760.0
2017-08-11 11:05:00,77.37,77.39,77.32,77.36,22362.0,67.0851,67.1025,67.0418,67.0764,22362.0
2017-08-11 11:10:00,77.36,77.41,77.33,77.39,24477.0,67.0764,67.1198,67.0504,67.1025,24477.0
2017-08-11 11:15:00,77.4,77.41,77.3,77.31,23458.0,67.1111,67.1198,67.0244,67.0331,23458.0
2017-08-11 11:20:00,77.3,77.34,77.21,77.33,35202.0,67.0244,67.0591,66.9464,67.0504,35202.0
2017-08-11 11:25:00,77.32,77.33,77.21,77.25,30925.0,67.0418,67.0504,66.9464,66.9811,30925.0
2017-08-11 11:30:00,77.26,77.29,77.22,77.27,25556.0,66.9897,67.0158,66.9551,66.9984,25556.0
2017-08-11 11:35:00,77.27,77.31,77.25,77.26,19201.0,66.9984,67.0331,66.9811,66.9897,19201.0
2017-08-11 11:40:00,77.25,77.31,77.25,77.3,14946.0,66.9811,67.0331,66.9811,67.0244,14946.0
2017-08-11 11:45:00,77.3,77.36,77.29,77.33,24878.0,67.0244,67.0764,67.0158,67.0504,24878.0
2017-08-11 11:50:00,77.33,77.34,77.25,77.28,18954.0,67.0504,67.0591,66.9811,67.0071,18954.0
2017-08-11 11:55:00,77.28,77.33,77.27,77.31,45176.0,67.0071,67.0504,66.9984,67.0331,45176.0
2017-08-11 12:00:00,77.31,77.31,77.23,77.26,22519.0,67.0331,67.0331,66.9637,66.9897,22519.0
2017-08-11 12:05:00,77.28,77.31,77.27,77.3,18974.0,67.0071,67.0331,66.9984,67.0244,18974.0
2017-08-11 12:10:00,77.3,77.33,77.28,77.3,14838.0,67.0244,67.0504,67.0071,67.0244,14838.0
2017-08-11 12:15:00,77.3,77.3,77.23,77.23,23254.0,67.0244,67.0244,66.9637,66.9637,23254.0
2017-08-11 12:20:00,77.23,77.26,77.2,77.21,31954.0,66.9637,66.9897,66.9377,66.9464,31954.0
2017-08-11 12:25:00,77.22,77.26,77.21,77.25,23153.0,66.9551,66.9897,66.9464,66.9811,23153.0
2017-08-11 12:30:00,77.24,77.26,77.19,77.24,13113.0,66.9724,66.9897,66.929,66.9724,13113.0
2017-08-11 12:35:00,77.24,77.26,77.23,77.25,17709.0,66.9724,66.9897,66.9637,66.9811,17709.0
2017-08-11 12:40:00,77.24,77.29,77.23,77.28,14705.0,66.9724,67.0158,66.9637,67.0071,14705.0
2017-08-11 12:45:00,77.28,77.3,77.22,77.23,14486.0,67.0071,67.0244,66.9551,66.9637,14486.0
2017-08-11 12:50:00,77.24,77.25,77.21,77.25,23819.0,66.9724,66.9811,66.9464,66.9811,23819.0
2017-08-11 12:55:00,77.24,77.26,77.22,77.22,34326.0,66.9724,66.9897,66.9551,66.9551,34326.0
2017-08-11 13:00:00,77.23,77.32,77.22,77.3,31612.0,66.9637,67.0418,66.9551,67.0244,31612.0
2017-08-11 13:05:00,77.31,77.35,77.29,77.32,24563.0,67.0331,67.0678,67.0158,67.0418,24563.0
2017-08-11 13:10:00,77.33,77.34,77.31,77.31,8642.0,67.0504,67.0591,67.0331,67.0331,8642.0
2017-08-11 13:15:00,77.32,77.35,77.32,77.34,34526.0,67.0418,67.0678,67.0418,67.0591,34526.0
2017-08-11 13:20:00,77.34,77.4,77.32,77.37,23705.0,67.0591,67.1111,67.0418,67.0851,23705.0
2017-08-11 13:25:00,77.38,77.45,77.37,77.44,21627.0,67.0938,67.1545,67.0851,67.1458,21627.0
2017-08-11 13:30:00,77.44,77.5,77.42,77.49,24047.0,67.1458,67.1978,67.1285,67.1892,24047.0
2017-08-11 13:35:00,77.48,77.49,77.43,77.44,14736.0,67.1805,67.1892,67.1371,67.1458,14736.0
2017-08-11 13:40:00,77.44,77.44,77.37,77.4,13764.0,67.1458,67.1458,67.0851,67.1111,13764.0
2017-08-11 13:45:00,77.4,77.42,77.37,77.41,11846.0,67.1111,67.1285,67.0851,67.1198,11846.0
2017-08-11 13:50:00,77.4,77.4,77.34,77.37,27584.0,67.1111,67.1111,67.0591,67.0851,27584.0
2017-08-11 13:55:00,77.38,77.41,77.38,77.39,14900.0,67.0938,67.1198,67.0938,67.1025,14900.0
2017-08-11 14:00:00,77.39,77.46,77.38,77.44,29779.0,67.1025,67.1632,67.0938,67.1458,29779.0
2017-08-11 14:05:00,77.44,77.45,77.41,77.42,50286.0,67.1458,67.1545,67.1198,67.1285,50286.0
2017-08-11 14:10:00,77.42,77.48,77.41,77.45,135234.0,67.1285,67.1805,67.1198,67.1545,135234.0
2017-08-11 14:15:00,77.46,77.51,77.44,77.45,30058.0,67.1632,67.2065,67.1458,67.1545,30058.0
2017-08-11 14:20:00,77.45,77.51,77.44,77.44,11985.0,67.1545,67.2065,67.1458,67.1458,11985.0
2017-08-11 14:25:00,77.44,77.44,77.39,77.39,12391.0,67.1458,67.1458,67.1025,67.1025,12391.0
2017-08-11 14:30:00,77.39,77.43,77.35,77.35,12266.0,67.1025,67.1371,67.0678,67.0678,12266.0
2017-08-11 14:35:00,77.33,77.33,77.24,77.26,100567.0,67.0504,67.0504,66.9724,66.9897,100567.0
2017-08-11 14:40:00,77.27,77.37,77.26,77.34,15165.0,66.9984,67.0851,66.9897,67.0591,15165.0
2017-08-11 14:45:00,77.35,77.39,77.25,77.28,24537.0,67.0678,67.1025,66.9811,67.0071,24537.0
2017-08-11 14:50:00,77.28,77.32,77.18,77.2,70980.0,67.0071,67.0418,66.9204,66.9377,70980.0
2017-08-11 14:55:00,77.19,77.3,77.16,77.18,54280.0,66.929,67.0244,66.903,66.9204,54280.0
2017-08-11 15:00:00,77.19,77.24,77.15,77.18,35113.0,66.929,66.9724,66.8944,66.9204,35113.0
2017-08-11 15:05:00,77.19,77.23,77.17,77.18,20198.0,66.929,66.9637,66.9117,66.9204,20198.0
2017-08-11 15:10:00,77.18,77.2,77.11,77.11,25883.0,66.9204,66.9377,66.8597,66.8597,25883.0
2017-08-11 15:15:00,77.11,77.11,77.02,77.05,37505.0,66.8597,66.8597,66.7816,66.8077,37505.0
2017-08-11 15:20:00,77.04,77.13,77.04,77.12,33182.0,66.799,66.877,66.799,66.8684,33182.0
2017-08-11 15:25:00,77.12,77.19,77.12,77.14,42799.0,66.8684,66.929,66.8684,66.8857,42799.0
2017-08-11 15:30:00,77.15,77.3,77.14,77.29,34285.0,66.8944,67.0244,66.8857,67.0158,34285.0
2017-08-11 15:35:00,77.28,77.34,77.24,77.34,36008.0,67.0071,67.0591,66.9724,67.0591,36008.0
2017-08-11 15:40:00,77.34,77.35,77.29,77.29,56753.0,67.0591,67.0678,67.0158,67.0158,56753.0
2017-08-11 15:45:00,77.3,77.42,77.29,77.4,41955.0,67.0244,67.1285,67.0158,67.1111,41955.0
2017-08-11 15:50:00,77.39,77.39,77.3,77.34,46633.0,67.1025,67.1025,67.0244,67.0591,46633.0
2017-08-11 15:55:00,77.34,77.37,77.24,77.27,113356.0,67.0591,67.0851,66.9724,66.9984,113356.0
2017-08-14 09:30:00,77.8,78.13,77.8,77.89,71528.0,67.458,67.7441,67.458,67.536,71528.0
2017-08-14 09:35:00,77.89,77.89,77.44,77.47,24769.0,67.536,67.536,67.1458,67.1718,24769.0
2017-08-14 09:40:00,77.43,77.57,77.21,77.24,54579.0,67.1371,67.2585,66.9464,66.9724,54579.0
2017-08-14 09:45:00,77.26,77.45,77.24,77.42,32068.0,66.9897,67.1545,66.9724,67.1285,32068.0
2017-08-14 09:50:00,77.4,77.4,77.27,77.28,19599.0,67.1111,67.1111,66.9984,67.0071,19599.0
2017-08-14 09:55:00,77.28,77.36,77.18,77.2,58095.0,67.0071,67.0764,66.9204,66.9377,58095.0
2017-08-14 10:00:00,77.22,77.37,77.19,77.33,64090.0,66.9551,67.0851,66.929,67.0504,64090.0
2017-08-14 10:05:00,77.33,77.36,77.31,77.35,45205.0,67.0504,67.0764,67.0331,67.0678,45205.0
2017-08-14 10:10:00,77.35,77.43,77.34,77.34,37553.0,67.0678,67.1371,67.0591,67.0591,37553.0
2017-08-14 10:15:00,77.35,77.49,77.34,77.44,29386.0,67.0678,67.1892,67.0591,67.1458,29386.0
2017-08-14 10:20:00,77.44,77.46,77.41,77.43,21667.0,67.1458,67.1632,67.1198,67.1371,21667.0
2017-08-14 10:25:00,77.44,77.47,77.41,77.41,21892.0,67.1458,67.1718,67.1198,67.1198,21892.0
2017-08-14 10:30:00,77.42,77.47,77.41,77.45,32839.0,67.1285,67.1718,67.1198,67.1545,32839.0
2017-08-14 10:35:00,77.45,77.56,77.45,77.55,36555.0,67.1545,67.2499,67.1545,67.2412,36555.0
2017-08-14 10:40:00,77.55,77.6,77.54,77.58,37986.0,67.2412,67.2845,67.2325,67.2672,37986.0
2017-08-14 10:45:00,77.58,77.77,77.58,77.75,30486.0,67.2672,67.4319,67.2672,67.4146,30486.0
2017-08-14 10:50:00,77.77,77.85,77.71,77.79,40102.0,67.4319,67.5013,67.3799,67.4493,40102.0
2017-08-14 10:55:00,77.79,77.91,77.79,77.9,45707.0,67.4493,67.5533,67.4493,67.5447,45707.0
2017-08-14 11:00:00,77.91,77.92,77.84,77.86,45304.0,67.5533,67.562,67.4926,67.51,45304.0
2017-08-14 11:05:00,77.86,77.88,77.76,77.84,44460.0,67.51,67.5273,67.4233,67.4926,44460.0
2017-08-14 11:10:00,77.84,77.93,77.82,77.93,35392.0,67.4926,67.5707,67.4753,67.5707,35392.0
2017-08-14 11:15:00,77.93,77.93,77.87,77.89,34469.0,67.5707,67.5707,67.5187,67.536,34469.0
2017-08-14 11:20:00,77.9,77.97,77.87,77.94,55260.0,67.5447,67.6054,67.5187,67.5793,55260.0
2017-08-14 11:25:00,77.95,78.0,77.94,77.95,42089.0,67.588,67.6314,67.5793,67.588,42089.0
2017-08-14 11:30:00,77.96,78.04,77.91,78.03,65371.0,67.5967,67.6661,67.5533,67.6574,65371.0
2017-08-14 11:35:00,78.03,78.03,77.97,77.98,33359.0,67.6574,67.6574,67.6054,67.614,33359.0
2017-08-14 11:40:00,77.98,77.98,77.93,77.93,24344.0,67.614,67.614,67.5707,67.5707,24344.0
2017-08-14 11:45:00,77.94,77.94,77.82,77.83,31737.0,67.5793,67.5793,67.4753,67.484,31737.0
2017-08-14 11:50:00,77.84,77.84,77.71,77.71,22950.0,67.4926,67.4926,67.3799,67.3799,22950.0
2017-08-14 11:55:00,77.72,77.85,77.71,77.82,19773.0,67.3886,67.5013,67.3799,67.4753,19773.0
2017-08-14 12:00:00,77.83,77.84,77.79,77.79,13146.0,67.484,67.4926,67.4493,67.4493,13146.0
2017-08-14 12:05:00,77.8,77.8,77.71,77.75,14838.0,67.458,67.458,67.3799,67.4146,14838.0
2017-08-14 12:10:00,77.74,77.84,77.72,77.83,32188.0,67.4059,67.4926,67.3886,67.484,32188.0
2017-08-14 12:15:00,77.84,77.87,77.82,77.83,24000.0,67.4926,67.5187,67.4753,67.484,24000.0
2017-08-14 12:20:00,77.82,77.84,77.8,77.81,12791.0,67.4753,67.4926,67.458,67.4666,12791.0
2017-08-14 12:25:00,77.82,77.82,77.74,77.76,14258.0,67.4753,67.4753,67.4059,67.4233,14258.0
2017-08-14 12:30:00,77.76,77.83,77.76,77.82,20949.0,67.4233,67.484,67.4233,67.4753,20949.0
2017-08-14 12:35:00,77.83,77.83,77.77,77.77,14387.0,67.484,67.484,67.4319,67.4319,14387.0
2017-08-14 12:40:00,77.77,77.8,77.68,77.69,61756.0,67.4319,67.458,67.3539,67.3626,61756.0
2017-08-14 12:45:00,77.69,77.71,77.68,77.71,25260.0,67.3626,67.3799,67.3539,67.3799,25260.0
2017-08-14 12:50:00,77.72,77.78,77.72,77.77,20658.0,67.3886,67.4406,67.3886,67.4319,20658.0
2017-08-14 12:55:00,77.76,77.77,77.75,77.77,9109.0,67.4233,67.4319,67.4146,67.4319,9109.0
2017-08-14 13:00:00,77.77,77.78,77.75,77.77,15398.0,67.4319,67.4406,67.4146,67.4319,15398.0
2017-08-14 13:05:00,77.78,77.78,77.74,77.78,24908.0,67.4406,67.4406,67.4059,67.4406,24908.0
2017-08-14 13:10:00,77.78,77.85,77.78,77.81,27512.0,67.4406,67.5013,67.4406,67.4666,27512.0
2017-08-14 13:15:00,77.8,77.81,77.72,77.73,13604.0,67.458,67.4666,67.3886,67.3973,13604.0
2017-08-14 13:20:00,77.73,77.74,77.63,77.65,26866.0,67.3973,67.4059,67.3106,67.3279,26866.0
2017-08-14 13:25:00,77.65,77.74,77.62,77.73,16676.0,67.3279,67.4059,67.3019,67.3973,16676.0
2017-08-14 13:30:00,77.73,77.73,77.69,77.69,14957.0,67.3973,67.3973,67.3626,67.3626,14957.0
2017-08-14 13:35:00,77.69,77.75,77.69,77.7,17524.0,67.3626,67.4146,67.3626,67.3713,17524.0
2017-08-14 13:40:00,77.7,77.72,77.69,77.72,12993.0,67.3713,67.3886,67.3626,67.3886,12993.0
2017-08-14 13:45:00,77.72,77.73,77.67,77.71,21157.0,67.3886,67.3973,67.3452,67.3799,21157.0
2017-08-14 13:50:00,77.72,77.78,77.71,77.77,11959.0,67.3886,67.4406,67.3799,67.4319,11959.0
2017-08-14 13:55:00,77.78,77.8,77.75,77.77,20327.0,67.4406,67.458,67.4146,67.4319,20327.0
2017-08-14 14:00:00,77.78,77.79,77.75,77.77,26277.0,67.4406,67.4493,67.4146,67.4319,26277.0
2017-08-14 14:05:00,77.77,77.8,77.73,77.75,14694.0,67.4319,67.458,67.3973,67.4146,14694.0
2017-08-14 14:10:00,77.75,77.75,77.63,77.64,26511.0,67.4146,67.4146,67.3106,67.3192,26511.0
2017-08-14 14:15:00,77.64,77.67,77.62,77.67,59474.0,67.3192,67.3452,67.3019,67.3452,59474.0
2017-08-14 14:20:00,77.67,77.74,77.67,77.69,31911.0,67.3452,67.4059,67.3452,67.3626,31911.0
2017-08-14 14:25:00,77.69,77.73,77.64,77.71,47585.0,67.3626,67.3973,67.3192,67.3799,47585.0
2017-08-14 14:30:00,77.72,77.72,77.67,77.67,13326.0,67.3886,67.3886,67.3452,67.3452,13326.0
2017-08-14 14:35:00,77.67,77.69,77.65,77.65,19187.0,67.3452,67.3626,67.3279,67.3279,19187.0
2017-08-14 14:40:00,77.65,77.65,77.61,77.62,19791.0,67.3279,67.3279,67.2932,67.3019,19791.0
2017-08-14 14:45:00,77.63,77.66,77.45,77.47,54138.0,67.3106,67.3366,67.1545,67.1718,54138.0
2017-08-14 14:50:00,77.47,77.47,77.35,77.39,58440.0,67.1718,67.1718,67.0678,67.1025,58440.0
2017-08-14 14:55:00,77.4,77.43,77.34,77.37,32894.0,67.1111,67.1371,67.0591,67.0851,32894.0
2017-08-14 15:00:00,77.37,77.42,77.37,77.41,39400.0,67.0851,67.1285,67.0851,67.1198,39400.0
2017-08-14 15:05:00,77.41,77.47,77.39,77.45,39707.0,67.1198,67.1718,67.1025,67.1545,39707.0
2017-08-14 15:10:00,77.45,77.45,77.34,77.41,43446.0,67.1545,67.1545,67.0591,67.1198,43446.0
2017-08-14 15:15:00,77.41,77.53,77.4,77.52,25660.0,67.1198,67.2239,67.1111,67.2152,25660.0
2017-08-14 15:20:00,77.52,77.61,77.52,77.61,25231.0,67.2152,67.2932,67.2152,67.2932,25231.0
2017-08-14 15:25:00,77.6,77.62,77.58,77.59,66332.0,67.2845,67.3019,67.2672,67.2759,66332.0
2017-08-14 15:30:00,77.59,77.67,77.58,77.66,41779.0,67.2759,67.3452,67.2672,67.3366,41779.0
2017-08-14 15:35:00,77.66,77.68,77.62,77.63,49580.0,67.3366,67.3539,67.3019,67.3106,49580.0
2017-08-14 15:40:00,77.64,77.64,77.6,77.62,52591.0,67.3192,67.3192,67.2845,67.3019,52591.0
2017-08-14 15:45:00,77.63,77.64,77.59,77.62,75039.0,67.3106,67.3192,67.2759,67.3019,75039.0
2017-08-14 15:50:00,77.62,77.7,77.58,77.7,167444.0,67.3019,67.3713,67.2672,67.3713,167444.0
2017-08-14 15:55:00,77.7,77.82,77.69,77.7,327093.0,67.3713,67.4753,67.3626,67.3713,327093.0
2017-08-15 09:30:00,77.9,77.92,76.4,76.4,171639.0,67.5447,67.562,66.2441,66.2441,171639.0
2017-08-15 09:35:00,76.42,76.5,75.77,76.0,209483.0,66.2614,66.3308,65.6978,65.8972,209483.0
2017-08-15 09:40:00,76.01,76.2,75.64,75.73,152531.0,65.9059,66.0706,65.5851,65.6631,152531.0
2017-08-15 09:45:00,75.74,75.83,75.21,75.42,138815.0,65.6718,65.7498,65.2123,65.3943,138815.0
2017-08-15 09:50:00,75.4,75.42,74.75,74.78,220929.0,65.377,65.3943,64.8134,64.8394,220929.0
2017-08-15 09:55:00,74.78,75.33,74.65,75.33,287955.0,64.8394,65.3163,64.7267,65.3163,287955.0
2017-08-15 10:00:00,75.34,75.44,75.14,75.2,139400.0,65.325,65.4117,65.1516,65.2036,139400.0
2017-08-15 10:05:00,75.22,75.32,75.16,75.18,109408.0,65.2209,65.3076,65.1689,65.1862,109408.0
2017-08-15 10:10:00,75.18,75.18,74.65,74.65,145404.0,65.1862,65.1862,64.7267,64.7267,145404.0
2017-08-15 10:15:00,74.65,74.79,74.47,74.64,142354.0,64.7267,64.8481,64.5706,64.718,142354.0
2017-08-15 10:20:00,74.65,74.89,74.59,74.84,138824.0,64.7267,64.9348,64.6747,64.8914,138824.0
2017-08-15 10:25:00,74.84,74.97,74.81,74.91,86886.0,64.8914,65.0042,64.8654,64.9521,86886.0
2017-08-15 10:30:00,74.91,75.03,74.78,75.01,83371.0,64.9521,65.0562,64.8394,65.0388,83371.0
2017-08-15 10:35:00,75.03,75.04,74.87,74.97,74624.0,65.0562,65.0648,64.9174,65.0042,74624.0
2017-08-15 10:40:00,74.97,75.21,74.93,75.21,118615.0,65.0042,65.2123,64.9695,65.2123,118615.0
2017-08-15 10:45:00,75.22,75.29,75.08,75.11,92862.0,65.2209,65.2816,65.0995,65.1255,92862.0
2017-08-15 10:50:00,75.1,75.23,75.1,75.22,104692.0,65.1169,65.2296,65.1169,65.2209,104692.0
2017-08-15 10:55:00,75.22,75.34,75.17,75.29,95437.0,65.2209,65.325,65.1776,65.2816,95437.0
2017-08-15 11:00:00,75.28,75.32,75.14,75.26,99106.0,65.2729,65.3076,65.1516,65.2556,99106.0
2017-08-15 11:05:00,75.26,75.47,75.18,75.46,69496.0,65.2556,65.4377,65.1862,65.429,69496.0
2017-08-15 11:10:00,75.47,75.49,75.31,75.36,39116.0,65.4377,65.455,65.299,65.3423,39116.0
2017-08-15 11:15:00,75.36,75.42,75.29,75.42,48680.0,65.3423,65.3943,65.2816,65.3943,48680.0
2017-08-15 11:20:00,75.42,75.49,75.37,75.45,62381.0,65.3943,65.455,65.351,65.4203,62381.0
2017-08-15 11:25:00,75.44,75.45,75.33,75.41,61298.0,65.4117,65.4203,65.3163,65.3857,61298.0
2017-08-15 11:30:00,75.39,75.41,75.3,75.37,43677.0,65.3683,65.3857,65.2903,65.351,43677.0
2017-08-15 11:35:00,75.36,75.44,75.36,75.43,39524.0,65.3423,65.4117,65.3423,65.403,39524.0
2017-08-15 11:40:00,75.43,75.48,75.39,75.45,48579.0,65.403,65.4464,65.3683,65.4203,48579.0
2017-08-15 11:45:00,75.44,75.44,75.32,75.35,50664.0,65.4117,65.4117,65.3076,65.3336,50664.0
2017-08-15 11:50:00,75.35,75.36,75.22,75.23,66737.0,65.3336,65.3423,65.2209,65.2296,66737.0
2017-08-15 11:55:00,75.23,75.25,75.16,75.21,68046.0,65.2296,65.2469,65.1689,65.2123,68046.0
2017-08-15 12:00:00,75.21,75.22,75.15,75.16,57653.0,65.2123,65.2209,65.1602,65.1689,57653.0
2017-08-15 12:05:00,75.17,75.17,75.05,75.07,37453.0,65.1776,65.1776,65.0735,65.0909,37453.0
2017-08-15 12:10:00,75.08,75.08,74.96,74.99,58715.0,65.0995,65.0995,64.9955,65.0215,58715.0
2017-08-15 12:15:00,75.0,75.08,75.0,75.07,24312.0,65.0302,65.0995,65.0302,65.0909,24312.0
2017-08-15 12:20:00,75.07,75.17,75.06,75.09,45580.0,65.0909,65.1776,65.0822,65.1082,45580.0
2017-08-15 12:25:00,75.1,75.18,75.1,75.17,38979.0,65.1169,65.1862,65.1169,65.1776,38979.0
2017-08-15 12:30:00,75.18,75.18,75.1,75.13,22113.0,65.1862,65.1862,65.1169,65.1429,22113.0
2017-08-15 12:35:00,75.12,75.18,75.1,75.11,29027.0,65.1342,65.1862,65.1169,65.1255,29027.0
2017-08-15 12:40:00,75.11,75.19,75.05,75.05,35916.0,65.1255,65.1949,65.0735,65.0735,35916.0
2017-08-15 12:45:00,75.06,75.12,75.04,75.1,81625.0,65.0822,65.1342,65.0648,65.1169,81625.0
2017-08-15 12:50:00,75.11,75.16,75.07,75.12,25688.0,65.1255,65.1689,65.0909,65.1342,25688.0
2017-08-15 12:55:00,75.11,75.15,75.07,75.1,41777.0,65.1255,65.1602,65.0909,65.1169,41777.0
2017-08-15 13:00:00,75.09,75.1,75.02,75.04,58839.0,65.1082,65.1169,65.0475,65.0648,58839.0
2017-08-15 13:05:00,75.04,75.13,75.01,75.13,59303.0,65.0648,65.1429,65.0388,65.1429,59303.0
2017-08-15 13:10:00,75.11,75.15,75.09,75.12,30052.0,65.1255,65.1602,65.1082,65.1342,30052.0
2017-08-15 13:15:00,75.13,75.13,75.07,75.1,54698.0,65.1429,65.1429,65.0909,65.1169,54698.0
2017-08-15 13:20:00,75.09,75.12,75.04,75.05,38581.0,65.1082,65.1342,65.0648,65.0735,38581.0
2017-08-15 13:25:00,75.05,75.06,75.01,75.04,48788.0,65.0735,65.0822,65.0388,65.0648,48788.0
2017-08-15 13:30:00,75.04,75.12,75.03,75.09,40000.0,65.0648,65.1342,65.0562,65.1082,40000.0
2017-08-15 13:35:00,75.08,75.11,75.02,75.03,31853.0,65.0995,65.1255,65.0475,65.0562,31853.0
2017-08-15 13:40:00,75.04,75.04,74.95,74.96,68079.0,65.0648,65.0648,64.9868,64.9955,68079.0
2017-08-15 13:45:00,74.95,74.96,74.88,74.92,45901.0,64.9868,64.9955,64.9261,64.9608,45901.0
2017-08-15 13:50:00,74.93,74.94,74.87,74.88,33237.0,64.9695,64.9781,64.9174,64.9261,33237.0
2017-08-15 13:55:00,74.87,74.88,74.83,74.84,78600.0,64.9174,64.9261,64.8828,64.8914,78600.0
2017-08-15 14:00:00,74.83,74.88,74.8,74.84,50986.0,64.8828,64.9261,64.8568,64.8914,50986.0
2017-08-15 14:05:00,74.85,74.9,74.83,74.89,41878.0,64.9001,64.9435,64.8828,64.9348,41878.0
2017-08-15 14:10:00,74.89,74.89,74.83,74.84,40907.0,64.9348,64.9348,64.8828,64.8914,40907.0
2017-08-15 14:15:00,74.83,74.85,74.8,74.82,35548.0,64.8828,64.9001,64.8568,64.8741,35548.0
2017-08-15 14:20:00,74.82,74.84,74.77,74.81,42894.0,64.8741,64.8914,64.8307,64.8654,42894.0
2017-08-15 14:25:00,74.8,74.85,74.73,74.84,71131.0,64.8568,64.9001,64.7961,64.8914,71131.0
2017-08-15 14:30:00,74.85,74.92,74.85,74.87,41855.0,64.9001,64.9608,64.9001,64.9174,41855.0
2017-08-15 14:35:00,74.86,74.9,74.84,74.88,29565.0,64.9088,64.9435,64.8914,64.9261,29565.0
2017-08-15 14:40:00,74.88,74.88,74.79,74.8,39060.0,64.9261,64.9261,64.8481,64.8568,39060.0
2017-08-15 14:45:00,74.8,74.81,74.76,74.78,53118.0,64.8568,64.8654,64.8221,64.8394,53118.0
2017-08-15 14:50:00,74.78,74.79,74.76,74.77,34224.0,64.8394,64.8481,64.8221,64.8307,34224.0
2017-08-15 14:55:00,74.78,74.84,74.76,74.82,67941.0,64.8394,64.8914,64.8221,64.8741,67941.0
2017-08-15 15:00:00,74.82,74.82,74.75,74.76,59594.0,64.8741,64.8741,64.8134,64.8221,59594.0
2017-08-15 15:05:00,74.76,74.78,74.64,74.64,89621.0,64.8221,64.8394,64.718,64.718,89621.0
2017-08-15 15:10:00,74.65,74.67,74.62,74.67,134812.0,64.7267,64.744,64.7007,64.744,134812.0
2017-08-15 15:15:00,74.67,74.7,74.64,74.66,81646.0,64.744,64.77,64.718,64.7354,81646.0
2017-08-15 15:20:00,74.67,74.68,74.6,74.64,128142.0,64.744,64.7527,64.6833,64.718,128142.0
2017-08-15 15:25:00,74.64,74.66,74.34,74.35,188818.0,64.718,64.7354,64.4579,64.4666,188818.0
2017-08-15 15:30:00,74.34,74.54,74.34,74.53,150098.0,64.4579,64.6313,64.4579,64.6226,150098.0
2017-08-15 15:35:00,74.53,74.55,74.49,74.53,146786.0,64.6226,64.64,64.588,64.6226,146786.0
2017-08-15 15:40:00,74.52,74.55,74.46,74.48,213933.0,64.614,64.64,64.5619,64.5793,213933.0
2017-08-15 15:45:00,74.49,74.5,74.38,74.44,205573.0,64.588,64.5966,64.4926,64.5446,205573.0
2017-08-15 15:50:00,74.43,74.43,74.37,74.38,266564.0,64.5359,64.5359,64.4839,64.4926,266564.0
2017-08-15 15:55:00,74.38,74.39,74.18,74.21,597398.0,64.4926,64.5013,64.3192,64.3452,597398.0
2017-08-16 09:30:00,74.66,74.93,74.61,74.72,77117.0,64.7354,64.9695,64.692,64.7874,77117.0
2017-08-16 09:35:00,74.76,74.88,74.68,74.84,42938.0,64.8221,64.9261,64.7527,64.8914,42938.0
2017-08-16 09:40:00,74.86,75.33,74.76,75.32,97843.0,64.9088,65.3163,64.8221,65.3076,97843.0
2017-08-16 09:45:00,75.33,75.44,75.05,75.09,83327.0,65.3163,65.4117,65.0735,65.1082,83327.0
2017-08-16 09:50:00,75.09,75.1,74.94,74.94,33517.0,65.1082,65.1169,64.9781,64.9781,33517.0
2017-08-16 09:55:00,74.96,75.06,74.91,75.01,41678.0,64.9955,65.0822,64.9521,65.0388,41678.0
2017-08-16 10:00:00,75.02,75.09,74.95,75.07,53922.0,65.0475,65.1082,64.9868,65.0909,53922.0
2017-08-16 10:05:00,75.04,75.23,75.02,75.22,106125.0,65.0648,65.2296,65.0475,65.2209,106125.0
2017-08-16 10:10:00,75.21,75.29,75.16,75.21,87470.0,65.2123,65.2816,65.1689,65.2123,87470.0
2017-08-16 10:15:00,75.21,75.39,75.2,75.39,63712.0,65.2123,65.3683,65.2036,65.3683,63712.0
2017-08-16 10:20:00,75.39,75.45,75.34,75.43,60471.0,65.3683,65.4203,65.325,65.403,60471.0
2017-08-16 10:25:00,75.42,75.43,75.33,75.34,64404.0,65.3943,65.403,65.3163,65.325,64404.0
2017-08-16 10:30:00,75.35,75.36,75.18,75.19,74357.0,65.3336,65.3423,65.1862,65.1949,74357.0
2017-08-16 10:35:00,75.19,75.24,75.13,75.21,129031.0,65.1949,65.2383,65.1429,65.2123,129031.0
2017-08-16 10:40:00,75.21,75.39,75.21,75.36,81168.0,65.2123,65.3683,65.2123,65.3423,81168.0
2017-08-16 10:45:00,75.36,75.47,75.36,75.41,74824.0,65.3423,65.4377,65.3423,65.3857,74824.0
2017-08-16 10:50:00,75.41,75.49,75.37,75.39,26056.0,65.3857,65.455,65.351,65.3683,26056.0
2017-08-16 10:55:00,75.39,75.49,75.38,75.48,37781.0,65.3683,65.455,65.3597,65.4464,37781.0
2017-08-16 11:00:00,75.48,75.5,75.43,75.43,42712.0,65.4464,65.4637,65.403,65.403,42712.0
2017-08-16 11:05:00,75.44,75.48,75.41,75.46,32693.0,65.4117,65.4464,65.3857,65.429,32693.0
2017-08-16 11:10:00,75.47,75.47,75.38,75.38,35798.0,65.4377,65.4377,65.3597,65.3597,35798.0
2017-08-16 11:15:00,75.39,75.39,75.29,75.32,44517.0,65.3683,65.3683,65.2816,65.3076,44517.0
2017-08-16 11:20:00,75.33,75.33,75.18,75.21,40302.0,65.3163,65.3163,65.1862,65.2123,40302.0
2017-08-16 11:25:00,75.22,75.27,75.18,75.27,22606.0,65.2209,65.2643,65.1862,65.2643,22606.0
2017-08-16 11:30:00,75.28,75.35,75.26,75.35,25326.0,65.2729,65.3336,65.2556,65.3336,25326.0
2017-08-16 11:35:00,75.35,75.42,75.34,75.42,76601.0,65.3336,65.3943,65.325,65.3943,76601.0
2017-08-16 11:40:00,75.42,75.48,75.42,75.48,36783.0,65.3943,65.4464,65.3943,65.4464,36783.0
2017-08-16 11:45:00,75.48,75.48,75.39,75.44,28362.0,65.4464,65.4464,65.3683,65.4117,28362.0
2017-08-16 11:50:00,75.44,75.46,75.43,75.45,32817.0,65.4117,65.429,65.403,65.4203,32817.0
2017-08-16 11:55:00,75.45,75.51,75.44,75.49,41195.0,65.4203,65.4724,65.4117,65.455,41195.0
2017-08-16 12:00:00,75.5,75.5,75.46,75.48,34811.0,65.4637,65.4637,65.429,65.4464,34811.0
2017-08-16 12:05:00,75.46,75.5,75.44,75.49,26879.0,65.429,65.4637,65.4117,65.455,26879.0
2017-08-16 12:10:00,75.49,75.49,75.45,75.49,27220.0,65.455,65.455,65.4203,65.455,27220.0
2017-08-16 12:15:00,75.49,75.49,75.42,75.48,38677.0,65.455,65.455,65.3943,65.4464,38677.0
2017-08-16 12:20:00,75.48,75.49,75.42,75.47,15881.0,65.4464,65.455,65.3943,65.4377,15881.0
2017-08-16 12:25:00,75.47,75.48,75.41,75.47,28495.0,65.4377,65.4464,65.3857,65.4377,28495.0
2017-08-16 12:30:00,75.47,75.5,75.45,75.5,23925.0,65.4377,65.4637,65.4203,65.4637,23925.0
2017-08-16 12:35:00,75.49,75.49,75.45,75.47,17750.0,65.455,65.455,65.4203,65.4377,17750.0
2017-08-16 12:40:00,75.47,75.54,75.47,75.53,40090.0,65.4377,65.4984,65.4377,65.4897,40090.0
2017-08-16 12:45:00,75.53,75.53,75.48,75.49,40359.0,65.4897,65.4897,65.4464,65.455,40359.0
2017-08-16 12:50:00,75.49,75.53,75.47,75.52,31830.0,65.455,65.4897,65.4377,65.481,31830.0
2017-08-16 12:55:00,75.51,75.51,75.48,75.51,26466.0,65.4724,65.4724,65.4464,65.4724,26466.0
2017-08-16 13:00:00,75.51,75.51,75.47,75.47,97062.0,65.4724,65.4724,65.4377,65.4377,97062.0
2017-08-16 13:05:00,75.47,75.5,75.42,75.42,54389.0,65.4377,65.4637,65.3943,65.3943,54389.0
2017-08-16 13:10:00,75.43,75.46,75.23,75.3,53823.0,65.403,65.429,65.2296,65.2903,53823.0
2017-08-16 13:15:00,75.3,75.34,75.27,75.31,53295.0,65.2903,65.325,65.2643,65.299,53295.0
2017-08-16 13:20:00,75.33,75.38,75.29,75.38,37082.0,65.3163,65.3597,65.2816,65.3597,37082.0
2017-08-16 13:25:00,75.38,75.42,75.27,75.4,36787.0,65.3597,65.3943,65.2643,65.377,36787.0
2017-08-16 13:30:00,75.4,75.42,75.32,75.34,39299.0,65.377,65.3943,65.3076,65.325,39299.0
2017-08-16 13:35:00,75.34,75.37,75.33,75.36,23172.0,65.325,65.351,65.3163,65.3423,23172.0
2017-08-16 13:40:00,75.36,75.37,75.27,75.3,25729.0,65.3423,65.351,65.2643,65.2903,25729.0
2017-08-16 13:45:00,75.3,75.31,75.28,75.3,20641.0,65.2903,65.299,65.2729,65.2903,20641.0
2017-08-16 13:50:00,75.3,75.31,75.23,75.29,35870.0,65.2903,65.299,65.2296,65.2816,35870.0
2017-08-16 13:55:00,75.29,75.33,75.26,75.28,37636.0,65.2816,65.3163,65.2556,65.2729,37636.0
2017-08-16 14:00:00,75.29,75.36,75.23,75.31,55095.0,65.2816,65.3423,65.2296,65.299,55095.0
2017-08-16 14:05:00,75.3,75.33,75.29,75.3,63562.0,65.2903,65.3163,65.2816,65.2903,63562.0
2017-08-16 14:10:00,75.29,75.29,75.21,75.27,100254.0,65.2816,65.2816,65.2123,65.2643,100254.0
2017-08-16 14:15:00,75.27,75.38,75.24,75.29,39252.0,65.2643,65.3597,65.2383,65.2816,39252.0
2017-08-16 14:20:00,75.28,75.31,75.11,75.15,49495.0,65.2729,65.299,65.1255,65.1602,49495.0
2017-08-16 14:25:00,75.19,75.29,75.19,75.25,23281.0,65.1949,65.2816,65.1949,65.2469,23281.0
2017-08-16 14:30:00,75.24,75.29,75.21,75.29,40449.0,65.2383,65.2816,65.2123,65.2816,40449.0
2017-08-16 14:35:00,75.29,75.32,75.23,75.25,38890.0,65.2816,65.3076,65.2296,65.2469,38890.0
2017-08-16 14:40:00,75.25,75.29,75.18,75.18,41741.0,65.2469,65.2816,65.1862,65.1862,41741.0
2017-08-16 14:45:00,75.19,75.33,75.16,75.31,49489.0,65.1949,65.3163,65.1689,65.299,49489.0
2017-08-16 14:50:00,75.32,75.39,75.32,75.38,42418.0,65.3076,65.3683,65.3076,65.3597,42418.0
2017-08-16 14:55:00,75.38,75.5,75.37,75.48,60683.0,65.3597,65.4637,65.351,65.4464,60683.0
2017-08-16 15:00:00,75.49,75.5,75.44,75.5,44094.0,65.455,65.4637,65.4117,65.4637,44094.0
2017-08-16 15:05:00,75.5,75.51,75.46,75.48,81871.0,65.4637,65.4724,65.429,65.4464,81871.0
2017-08-16 15:10:00,75.47,75.53,75.47,75.51,46900.0,65.4377,65.4897,65.4377,65.4724,46900.0
2017-08-16 15:15:00,75.52,75.55,75.46,75.47,83225.0,65.481,65.5071,65.429,65.4377,83225.0
2017-08-16 15:20:00,75.47,75.5,75.46,75.47,56357.0,65.4377,65.4637,65.429,65.4377,56357.0
2017-08-16 15:25:00,75.47,75.5,75.46,75.48,38771.0,65.4377,65.4637,65.429,65.4464,38771.0
2017-08-16 15:30:00,75.48,75.5,75.43,75.44,55107.0,65.4464,65.4637,65.403,65.4117,55107.0
2017-08-16 15:35:00,75.45,75.45,75.35,75.4,64987.0,65.4203,65.4203,65.3336,65.377,64987.0
2017-08-16 15:40:00,75.41,75.43,75.39,75.4,85081.0,65.3857,65.403,65.3683,65.377,85081.0
2017-08-16 15:45:00,75.4,75.4,75.33,75.34,69848.0,65.377,65.377,65.3163,65.325,69848.0
2017-08-16 15:50:00,75.35,75.39,75.34,75.39,77807.0,65.3336,65.3683,65.325,65.3683,77807.0
2017-08-16 15:55:00,75.38,75.39,75.3,75.36,217404.0,65.3597,65.3683,65.2903,65.3423,217404.0
2017-08-17 09:30:00,75.35,75.45,75.21,75.36,59369.0,65.3336,65.4203,65.2123,65.3423,59369.0
2017-08-17 09:35:00,75.38,75.5,75.28,75.3,25433.0,65.3597,65.4637,65.2729,65.2903,25433.0
2017-08-17 09:40:00,75.31,75.5,75.31,75.42,56682.0,65.299,65.4637,65.299,65.3943,56682.0
2017-08-17 09:45:00,75.42,75.53,75.42,75.5,61689.0,65.3943,65.4897,65.3943,65.4637,61689.0
2017-08-17 09:50:00,75.5,75.52,75.42,75.47,38250.0,65.4637,65.481,65.3943,65.4377,38250.0
2017-08-17 09:55:00,75.46,75.5,75.31,75.32,48601.0,65.429,65.4637,65.299,65.3076,48601.0
2017-08-17 10:00:00,75.32,75.36,75.21,75.28,81327.0,65.3076,65.3423,65.2123,65.2729,81327.0
2017-08-17 10:05:00,75.28,75.39,75.24,75.24,56504.0,65.2729,65.3683,65.2383,65.2383,56504.0
2017-08-17 10:10:00,75.24,75.28,75.1,75.11,49534.0,65.2383,65.2729,65.1169,65.1255,49534.0
2017-08-17 10:15:00,75.11,75.16,75.02,75.07,63787.0,65.1255,65.1689,65.0475,65.0909,63787.0
2017-08-17 10:20:00,75.08,75.08,74.95,75.05,55187.0,65.0995,65.0995,64.9868,65.0735,55187.0
2017-08-17 10:25:00,75.05,75.21,75.05,75.18,27907.0,65.0735,65.2123,65.0735,65.1862,27907.0
2017-08-17 10:30:00,75.18,75.26,75.16,75.2,65955.0,65.1862,65.2556,65.1689,65.2036,65955.0
2017-08-17 10:35:00,75.21,75.21,75.11,75.15,35269.0,65.2123,65.2123,65.1255,65.1602,35269.0
2017-08-17 10:40:00,75.15,75.17,75.03,75.08,33324.0,65.1602,65.1776,65.0562,65.0995,33324.0
2017-08-17 10:45:00,75.08,75.17,75.07,75.1,47835.0,65.0995,65.1776,65.0909,65.1169,47835.0
2017-08-17 10:50:00,75.11,75.2,75.07,75.17,35305.0,65.1255,65.2036,65.0909,65.1776,35305.0
2017-08-17 10:55:00,75.17,75.22,75.12,75.14,40237.0,65.1776,65.2209,65.1342,65.1516,40237.0
2017-08-17 11:00:00,75.14,75.24,75.13,75.21,32869.0,65.1516,65.2383,65.1429,65.2123,32869.0
2017-08-17 11:05:00,75.21,75.25,75.19,75.2,34131.0,65.2123,65.2469,65.1949,65.2036,34131.0
2017-08-17 11:10:00,75.21,75.23,75.16,75.19,29257.0,65.2123,65.2296,65.1689,65.1949,29257.0
2017-08-17 11:15:00,75.2,75.29,75.19,75.23,56708.0,65.2036,65.2816,65.1949,65.2296,56708.0
2017-08-17 11:20:00,75.22,75.25,75.2,75.24,31133.0,65.2209,65.2469,65.2036,65.2383,31133.0
2017-08-17 11:25:00,75.25,75.28,75.23,75.25,64813.0,65.2469,65.2729,65.2296,65.2469,64813.0
2017-08-17 11:30:00,75.26,75.28,75.21,75.22,97491.0,65.2556,65.2729,65.2123,65.2209,97491.0
2017-08-17 11:35:00,75.21,75.24,75.08,75.2,159776.0,65.2123,65.2383,65.0995,65.2036,159776.0
2017-08-17 11:40:00,75.2,75.28,75.2,75.27,103741.0,65.2036,65.2729,65.2036,65.2643,103741.0
2017-08-17 11:45:00,75.27,75.28,75.11,75.11,61273.0,65.2643,65.2729,65.1255,65.1255,61273.0
2017-08-17 11:50:00,75.11,75.18,75.08,75.13,21196.0,65.1255,65.1862,65.0995,65.1429,21196.0
2017-08-17 11:55:00,75.13,75.15,75.06,75.1,23314.0,65.1429,65.1602,65.0822,65.1169,23314.0
2017-08-17 12:00:00,75.1,75.16,75.08,75.1,41193.0,65.1169,65.1689,65.0995,65.1169,41193.0
2017-08-17 12:05:00,75.12,75.12,75.04,75.04,42359.0,65.1342,65.1342,65.0648,65.0648,42359.0
2017-08-17 12:10:00,75.04,75.08,74.99,75.02,31923.0,65.0648,65.0995,65.0215,65.0475,31923.0
2017-08-17 12:15:00,75.02,75.02,74.79,74.93,45432.0,65.0475,65.0475,64.8481,64.9695,45432.0
2017-08-17 12:20:00,74.93,74.95,74.89,74.94,23527.0,64.9695,64.9868,64.9348,64.9781,23527.0
2017-08-17 12:25:00,74.94,74.97,74.91,74.94,30514.0,64.9781,65.0042,64.9521,64.9781,30514.0
2017-08-17 12:30:00,74.93,74.96,74.9,74.93,30310.0,64.9695,64.9955,64.9435,64.9695,30310.0
2017-08-17 12:35:00,74.94,75.03,74.91,75.03,26593.0,64.9781,65.0562,64.9521,65.0562,26593.0
2017-08-17 12:40:00,75.03,75.04,74.97,74.97,34615.0,65.0562,65.0648,65.0042,65.0042,34615.0
2017-08-17 12:45:00,74.98,75.01,74.97,74.98,27661.0,65.0128,65.0388,65.0042,65.0128,27661.0
2017-08-17 12:50:00,74.98,74.99,74.87,74.88,32568.0,65.0128,65.0215,64.9174,64.9261,32568.0
2017-08-17 12:55:00,74.87,74.9,74.8,74.89,35263.0,64.9174,64.9435,64.8568,64.9348,35263.0
2017-08-17 13:00:00,74.9,74.9,74.77,74.79,39673.0,64.9435,64.9435,64.8307,64.8481,39673.0
2017-08-17 13:05:00,74.79,74.79,74.72,74.75,33902.0,64.8481,64.8481,64.7874,64.8134,33902.0
2017-08-17 13:10:00,74.75,74.79,74.66,74.67,56609.0,64.8134,64.8481,64.7354,64.744,56609.0
2017-08-17 13:15:00,74.66,74.83,74.66,74.77,30915.0,64.7354,64.8828,64.7354,64.8307,30915.0
2017-08-17 13:20:00,74.77,74.8,74.75,74.77,23011.0,64.8307,64.8568,64.8134,64.8307,23011.0
2017-08-17 13:25:00,74.77,74.82,74.75,74.78,24997.0,64.8307,64.8741,64.8134,64.8394,24997.0
2017-08-17 13:30:00,74.78,74.82,74.73,74.79,22413.0,64.8394,64.8741,64.7961,64.8481,22413.0
2017-08-17 13:35:00,74.8,74.85,74.79,74.84,26072.0,64.8568,64.9001,64.8481,64.8914,26072.0
2017-08-17 13:40:00,74.83,74.88,74.8,74.81,21778.0,64.8828,64.9261,64.8568,64.8654,21778.0
2017-08-17 13:45:00,74.82,74.82,74.65,74.66,58856.0,64.8741,64.8741,64.7267,64.7354,58856.0
2017-08-17 13:50:00,74.66,74.72,74.64,74.68,32279.0,64.7354,64.7874,64.718,64.7527,32279.0
2017-08-17 13:55:00,74.67,74.73,74.64,74.73,43062.0,64.744,64.7961,64.718,64.7961,43062.0
2017-08-17 14:00:00,74.73,74.76,74.61,74.63,34450.0,64.7961,64.8221,64.692,64.7094,34450.0
2017-08-17 14:05:00,74.64,74.71,74.64,74.7,27628.0,64.718,64.7787,64.718,64.77,27628.0
2017-08-17 14:10:00,74.7,74.72,74.64,74.67,40245.0,64.77,64.7874,64.718,64.744,40245.0
2017-08-17 14:15:00,74.67,74.69,74.52,74.62,52196.0,64.744,64.7614,64.614,64.7007,52196.0
2017-08-17 14:20:00,74.61,74.65,74.56,74.62,42838.0,64.692,64.7267,64.6487,64.7007,42838.0
2017-08-17 14:25:00,74.64,74.74,74.64,74.69,35929.0,64.718,64.8047,64.718,64.7614,35929.0
2017-08-17 14:30:00,74.68,74.71,74.61,74.67,34365.0,64.7527,64.7787,64.692,64.744,34365.0
2017-08-17 14:35:00,74.67,74.69,74.65,74.66,34337.0,64.744,64.7614,64.7267,64.7354,34337.0
2017-08-17 14:40:00,74.65,74.67,74.62,74.62,45660.0,64.7267,64.744,64.7007,64.7007,45660.0
2017-08-17 14:45:00,74.62,74.66,74.58,74.63,43280.0,64.7007,64.7354,64.666,64.7094,43280.0
2017-08-17 14:50:00,74.63,74.66,74.5,74.58,51435.0,64.7094,64.7354,64.5966,64.666,51435.0
2017-08-17 14:55:00,74.58,74.66,74.57,74.64,37563.0,64.666,64.7354,64.6573,64.718,37563.0
2017-08-17 15:00:00,74.64,74.65,74.5,74.51,42552.0,64.718,64.7267,64.5966,64.6053,42552.0
2017-08-17 15:05:00,74.52,74.53,74.38,74.47,52989.0,64.614,64.6226,64.4926,64.5706,52989.0
2017-08-17 15:10:00,74.48,74.48,74.39,74.46,63483.0,64.5793,64.5793,64.5013,64.5619,63483.0
2017-08-17 15:15:00,74.46,74.48,74.35,74.39,63342.0,64.5619,64.5793,64.4666,64.5013,63342.0
2017-08-17 15:20:00,74.39,74.41,74.26,74.28,103055.0,64.5013,64.5186,64.3885,64.4059,103055.0
2017-08-17 15:25:00,74.29,74.31,74.23,74.24,84579.0,64.4145,64.4319,64.3625,64.3712,84579.0
2017-08-17 15:30:00,74.24,74.38,74.23,74.33,101060.0,64.3712,64.4926,64.3625,64.4492,101060.0
2017-08-17 15:35:00,74.33,74.33,74.18,74.22,104631.0,64.4492,64.4492,64.3192,64.3539,104631.0
2017-08-17 15:40:00,74.22,74.25,74.12,74.16,119772.0,64.3539,64.3799,64.2671,64.3018,119772.0
2017-08-17 15:45:00,74.17,74.22,74.11,74.2,176710.0,64.3105,64.3539,64.2585,64.3365,176710.0
2017-08-17 15:50:00,74.2,74.24,74.11,74.23,163381.0,64.3365,64.3712,64.2585,64.3625,163381.0
2017-08-17 15:55:00,74.23,74.24,74.15,74.16,430353.0,64.3625,64.3712,64.2932,64.3018,430353.0
2017-08-18 09:30:00,74.02,74.08,73.87,73.93,235220.0,64.1804,64.2325,64.0504,64.1024,235220.0
2017-08-18 09:35:00,73.89,73.97,73.52,73.56,37603.0,64.0677,64.1371,63.7469,63.7816,37603.0
2017-08-18 09:40:00,73.56,73.63,73.32,73.43,71446.0,63.7816,63.8423,63.5735,63.6689,71446.0
2017-08-18 09:45:00,73.43,73.81,73.4,73.78,73455.0,63.6689,63.9984,63.6429,63.9723,73455.0
2017-08-18 09:50:00,73.79,73.91,73.63,73.75,51585.0,63.981,64.0851,63.8423,63.9463,51585.0
2017-08-18 09:55:00,73.76,73.79,73.56,73.57,37095.0,63.955,63.981,63.7816,63.7903,37095.0
2017-08-18 10:00:00,73.61,73.74,73.59,73.71,41256.0,63.8249,63.9377,63.8076,63.9116,41256.0
2017-08-18 10:05:00,73.71,73.82,73.67,73.7,67536.0,63.9116,64.007,63.877,63.903,67536.0
2017-08-18 10:10:00,73.7,73.7,73.52,73.59,33973.0,63.903,63.903,63.7469,63.8076,33973.0
2017-08-18 10:15:00,73.6,73.7,73.55,73.55,35455.0,63.8163,63.903,63.7729,63.7729,35455.0
2017-08-18 10:20:00,73.55,73.66,73.55,73.59,45205.0,63.7729,63.8683,63.7729,63.8076,45205.0
2017-08-18 10:25:00,73.59,73.69,73.57,73.64,46953.0,63.8076,63.8943,63.7903,63.851,46953.0
2017-08-18 10:30:00,73.64,73.64,73.54,73.6,30845.0,63.851,63.851,63.7642,63.8163,30845.0
2017-08-18 10:35:00,73.6,73.61,73.49,73.55,46704.0,63.8163,63.8249,63.7209,63.7729,46704.0
2017-08-18 10:40:00,73.56,73.57,73.48,73.5,75301.0,63.7816,63.7903,63.7122,63.7296,75301.0
2017-08-18 10:45:00,73.5,73.5,73.39,73.44,27836.0,63.7296,63.7296,63.6342,63.6775,27836.0
2017-08-18 10:50:00,73.45,73.48,73.39,73.42,26223.0,63.6862,63.7122,63.6342,63.6602,26223.0
2017-08-18 10:55:00,73.42,73.47,73.39,73.43,40092.0,63.6602,63.7036,63.6342,63.6689,40092.0
2017-08-18 11:00:00,73.43,73.49,73.38,73.45,28996.0,63.6689,63.7209,63.6255,63.6862,28996.0
2017-08-18 11:05:00,73.45,73.45,73.25,73.26,61851.0,63.6862,63.6862,63.5128,63.5215,61851.0
2017-08-18 11:10:00,73.26,73.39,73.22,73.35,35460.0,63.5215,63.6342,63.4868,63.5995,35460.0
2017-08-18 11:15:00,73.35,73.56,73.35,73.52,69534.0,63.5995,63.7816,63.5995,63.7469,69534.0
2017-08-18 11:20:00,73.51,73.52,73.42,73.47,52368.0,63.7382,63.7469,63.6602,63.7036,52368.0
2017-08-18 11:25:00,73.46,73.63,73.44,73.59,95083.0,63.6949,63.8423,63.6775,63.8076,95083.0
2017-08-18 11:30:00,73.6,73.71,73.55,73.7,96877.0,63.8163,63.9116,63.7729,63.903,96877.0
2017-08-18 11:35:00,73.7,73.77,73.66,73.74,30628.0,63.903,63.9637,63.8683,63.9377,30628.0
2017-08-18 11:40:00,73.75,73.78,73.65,73.71,30285.0,63.9463,63.9723,63.8596,63.9116,30285.0
2017-08-18 11:45:00,73.72,73.81,73.69,73.79,38652.0,63.9203,63.9984,63.8943,63.981,38652.0
2017-08-18 11:50:00,73.78,73.86,73.76,73.79,26734.0,63.9723,64.0417,63.955,63.981,26734.0
2017-08-18 11:55:00,73.79,73.84,73.78,73.84,20793.0,63.981,64.0244,63.9723,64.0244,20793.0
2017-08-18 12:00:00,73.84,73.86,73.72,73.72,28283.0,64.0244,64.0417,63.9203,63.9203,28283.0
2017-08-18 12:05:00,73.73,73.77,73.68,73.7,39436.0,63.929,63.9637,63.8856,63.903,39436.0
2017-08-18 12:10:00,73.7,73.81,73.7,73.78,96240.0,63.903,63.9984,63.903,63.9723,96240.0
2017-08-18 12:15:00,73.78,73.85,73.77,73.84,80822.0,63.9723,64.033,63.9637,64.0244,80822.0
2017-08-18 12:20:00,73.83,73.87,73.78,73.8,29603.0,64.0157,64.0504,63.9723,63.9897,29603.0
2017-08-18 12:25:00,73.8,73.93,73.8,73.92,27401.0,63.9897,64.1024,63.9897,64.0937,27401.0
2017-08-18 12:30:00,73.94,73.98,73.89,73.96,27516.0,64.1111,64.1458,64.0677,64.1284,27516.0
2017-08-18 12:35:00,73.96,74.0,73.91,74.0,33844.0,64.1284,64.1631,64.0851,64.1631,33844.0
2017-08-18 12:40:00,73.99,74.18,73.97,74.09,84529.0,64.1544,64.3192,64.1371,64.2411,84529.0
2017-08-18 12:45:00,74.1,74.19,73.99,74.18,56106.0,64.2498,64.3278,64.1544,64.3192,56106.0
2017-08-18 12:50:00,74.17,74.18,74.06,74.09,43716.0,64.3105,64.3192,64.2151,64.2411,43716.0
2017-08-18 12:55:00,74.1,74.1,73.98,73.98,23349.0,64.2498,64.2498,64.1458,64.1458,23349.0
2017-08-18 13:00:00,73.98,74.03,73.91,73.95,43525.0,64.1458,64.1891,64.0851,64.1197,43525.0
2017-08-18 13:05:00,73.95,74.07,73.95,74.04,88642.0,64.1197,64.2238,64.1197,64.1978,88642.0
2017-08-18 13:10:00,74.04,74.1,74.03,74.06,23327.0,64.1978,64.2498,64.1891,64.2151,23327.0
2017-08-18 13:15:00,74.04,74.11,73.99,74.02,37935.0,64.1978,64.2585,64.1544,64.1804,37935.0
2017-08-18 13:20:00,74.02,74.05,73.99,74.0,27231.0,64.1804,64.2065,64.1544,64.1631,27231.0
2017-08-18 13:25:00,73.99,74.04,73.99,74.01,18164.0,64.1544,64.1978,64.1544,64.1718,18164.0
2017-08-18 13:30:00,74.02,74.04,74.0,74.03,17082.0,64.1804,64.1978,64.1631,64.1891,17082.0
2017-08-18 13:35:00,74.03,74.03,73.9,73.95,30760.0,64.1891,64.1891,64.0764,64.1197,30760.0
2017-08-18 13:40:00,73.95,74.04,73.93,74.04,29060.0,64.1197,64.1978,64.1024,64.1978,29060.0
2017-08-18 13:45:00,74.04,74.04,74.01,74.03,18477.0,64.1978,64.1978,64.1718,64.1891,18477.0
2017-08-18 13:50:00,74.03,74.06,74.0,74.03,21249.0,64.1891,64.2151,64.1631,64.1891,21249.0
2017-08-18 13:55:00,74.03,74.05,73.99,74.0,27640.0,64.1891,64.2065,64.1544,64.1631,27640.0
2017-08-18 14:00:00,74.0,74.04,73.99,74.04,21234.0,64.1631,64.1978,64.1544,64.1978,21234.0
2017-08-18 14:05:00,74.04,74.05,73.99,74.0,27208.0,64.1978,64.2065,64.1544,64.1631,27208.0
2017-08-18 14:10:00,74.01,74.04,74.0,74.01,18513.0,64.1718,64.1978,64.1631,64.1718,18513.0
2017-08-18 14:15:00,74.01,74.04,73.98,73.98,23289.0,64.1718,64.1978,64.1458,64.1458,23289.0
2017-08-18 14:20:00,73.99,74.01,73.96,74.0,21771.0,64.1544,64.1718,64.1284,64.1631,21771.0
2017-08-18 14:25:00,74.01,74.04,74.0,74.01,27402.0,64.1718,64.1978,64.1631,64.1718,27402.0
2017-08-18 14:30:00,74.02,74.07,74.01,74.01,31348.0,64.1804,64.2238,64.1718,64.1718,31348.0
2017-08-18 14:35:00,74.0,74.04,73.97,73.98,24597.0,64.1631,64.1978,64.1371,64.1458,24597.0
2017-08-18 14:40:00,73.98,74.01,73.96,73.97,27432.0,64.1458,64.1718,64.1284,64.1371,27432.0
2017-08-18 14:45:00,73.97,74.0,73.96,73.99,50994.0,64.1371,64.1631,64.1284,64.1544,50994.0
2017-08-18 14:50:00,74.01,74.01,73.95,73.97,37486.0,64.1718,64.1718,64.1197,64.1371,37486.0
2017-08-18 14:55:00,73.97,73.98,73.92,73.93,42156.0,64.1371,64.1458,64.0937,64.1024,42156.0
2017-08-18 15:00:00,73.93,73.95,73.82,73.82,52609.0,64.1024,64.1197,64.007,64.007,52609.0
2017-08-18 15:05:00,73.82,73.91,73.82,73.85,68254.0,64.007,64.0851,64.007,64.033,68254.0
2017-08-18 15:10:00,73.85,73.85,73.76,73.76,35776.0,64.033,64.033,63.955,63.955,35776.0
2017-08-18 15:15:00,73.77,73.82,73.69,73.7,62533.0,63.9637,64.007,63.8943,63.903,62533.0
2017-08-18 15:20:00,73.71,73.73,73.64,73.66,66136.0,63.9116,63.929,63.851,63.8683,66136.0
2017-08-18 15:25:00,73.66,73.73,73.63,73.65,83643.0,63.8683,63.929,63.8423,63.8596,83643.0
2017-08-18 15:30:00,73.65,73.67,73.6,73.65,89478.0,63.8596,63.877,63.8163,63.8596,89478.0
2017-08-18 15:35:00,73.66,73.84,73.66,73.8,80192.0,63.8683,64.0244,63.8683,63.9897,80192.0
2017-08-18 15:40:00,73.8,73.82,73.73,73.74,119938.0,63.9897,64.007,63.929,63.9377,119938.0
2017-08-18 15:45:00,73.74,73.88,73.73,73.8,184546.0,63.9377,64.059,63.929,63.9897,184546.0
2017-08-18 15:50:00,73.81,73.85,73.76,73.84,221577.0,63.9984,64.033,63.955,64.0244,221577.0
2017-08-18 15:55:00,73.84,73.84,73.61,73.64,293318.0,64.0244,64.0244,63.8249,63.851,293318.0
2017-08-21 09:30:00,73.84,73.87,73.35,73.43,94413.0,64.0244,64.0504,63.5995,63.6689,94413.0
2017-08-21 09:35:00,73.42,73.66,73.34,73.63,77347.0,63.6602,63.8683,63.5908,63.8423,77347.0
2017-08-21 09:40:00,73.64,73.71,73.6,73.7,52188.0,63.851,63.9116,63.8163,63.903,52188.0
2017-08-21 09:45:00,73.69,73.84,73.62,73.81,84937.0,63.8943,64.0244,63.8336,63.9984,84937.0
2017-08-21 09:50:00,73.81,73.82,73.66,73.68,68479.0,63.9984,64.007,63.8683,63.8856,68479.0
2017-08-21 09:55:00,73.69,73.69,73.55,73.57,97784.0,63.8943,63.8943,63.7729,63.7903,97784.0
2017-08-21 10:00:00,73.58,73.64,73.41,73.49,69432.0,63.7989,63.851,63.6515,63.7209,69432.0
2017-08-21 10:05:00,73.49,73.63,73.47,73.62,55978.0,63.7209,63.8423,63.7036,63.8336,55978.0
2017-08-21 10:10:00,73.62,73.63,73.4,73.41,113758.0,63.8336,63.8423,63.6429,63.6515,113758.0
2017-08-21 10:15:00,73.41,73.54,73.39,73.5,85699.0,63.6515,63.7642,63.6342,63.7296,85699.0
2017-08-21 10:20:00,73.5,73.51,73.42,73.49,44356.0,63.7296,63.7382,63.6602,63.7209,44356.0
2017-08-21 10:25:00,73.5,73.63,73.49,73.59,48806.0,63.7296,63.8423,63.7209,63.8076,48806.0
2017-08-21 10:30:00,73.59,73.72,73.58,73.66,41182.0,63.8076,63.9203,63.7989,63.8683,41182.0
2017-08-21 10:35:00,73.67,73.7,73.63,73.64,32671.0,63.877,63.903,63.8423,63.851,32671.0
2017-08-21 10:40:00,73.64,73.79,73.62,73.75,120951.0,63.851,63.981,63.8336,63.9463,120951.0
2017-08-21 10:45:00,73.75,73.85,73.74,73.82,44490.0,63.9463,64.033,63.9377,64.007,44490.0
2017-08-21 10:50:00,73.82,73.92,73.78,73.92,61509.0,64.007,64.0937,63.9723,64.0937,61509.0
2017-08-21 10:55:00,73.91,74.14,73.89,73.92,113847.0,64.0851,64.2845,64.0677,64.0937,113847.0
2017-08-21 11:00:00,73.92,73.95,73.84,73.88,94038.0,64.0937,64.1197,64.0244,64.059,94038.0
2017-08-21 11:05:00,73.88,74.05,73.82,74.01,82774.0,64.059,64.2065,64.007,64.1718,82774.0
2017-08-21 11:10:00,74.0,74.06,73.95,73.99,118191.0,64.1631,64.2151,64.1197,64.1544,118191.0
2017-08-21 11:15:00,74.0,74.15,73.97,74.04,67466.0,64.1631,64.2932,64.1371,64.1978,67466.0
2017-08-21 11:20:00,74.04,74.09,73.99,74.01,55566.0,64.1978,64.2411,64.1544,64.1718,55566.0
2017-08-21 11:25:00,74.02,74.06,73.99,74.0,50532.0,64.1804,64.2151,64.1544,64.1631,50532.0
2017-08-21 11:30:00,74.0,74.22,73.98,74.12,63653.0,64.1631,64.3539,64.1458,64.2671,63653.0
2017-08-21 11:35:00,74.13,74.28,74.11,74.25,52488.0,64.2758,64.4059,64.2585,64.3799,52488.0
2017-08-21 11:40:00,74.26,74.31,74.19,74.19,39669.0,64.3885,64.4319,64.3278,64.3278,39669.0
2017-08-21 11:45:00,74.19,74.23,74.12,74.16,31095.0,64.3278,64.3625,64.2671,64.3018,31095.0
2017-08-21 11:50:00,74.16,74.2,74.12,74.19,31697.0,64.3018,64.3365,64.2671,64.3278,31697.0
2017-08-21 11:55:00,74.2,74.2,74.12,74.14,52718.0,64.3365,64.3365,64.2671,64.2845,52718.0
2017-08-21 12:00:00,74.14,74.2,74.13,74.18,31750.0,64.2845,64.3365,64.2758,64.3192,31750.0
2017-08-21 12:05:00,74.19,74.26,74.17,74.25,35821.0,64.3278,64.3885,64.3105,64.3799,35821.0
2017-08-21 12:10:00,74.25,74.31,74.23,74.28,34364.0,64.3799,64.4319,64.3625,64.4059,34364.0
2017-08-21 12:15:00,74.29,74.31,74.2,74.2,39210.0,64.4145,64.4319,64.3365,64.3365,39210.0
2017-08-21 12:20:00,74.2,74.21,74.14,74.17,49826.0,64.3365,64.3452,64.2845,64.3105,49826.0
2017-08-21 12:25:00,74.17,74.21,74.15,74.2,38079.0,64.3105,64.3452,64.2932,64.3365,38079.0
2017-08-21 12:30:00,74.2,74.24,74.17,74.24,40800.0,64.3365,64.3712,64.3105,64.3712,40800.0
2017-08-21 12:35:00,74.24,74.3,74.24,74.27,21606.0,64.3712,64.4232,64.3712,64.3972,21606.0
2017-08-21 12:40:00,74.28,74.41,74.27,74.39,39442.0,64.4059,64.5186,64.3972,64.5013,39442.0
2017-08-21 12:45:00,74.39,74.41,74.34,74.37,26209.0,64.5013,64.5186,64.4579,64.4839,26209.0
2017-08-21 12:50:00,74.37,74.44,74.36,74.42,15604.0,64.4839,64.5446,64.4752,64.5273,15604.0
2017-08-21 12:55:00,74.42,74.44,74.36,74.39,26401.0,64.5273,64.5446,64.4752,64.5013,26401.0
2017-08-21 13:00:00,74.39,74.46,74.37,74.45,28735.0,64.5013,64.5619,64.4839,64.5533,28735.0
2017-08-21 13:05:00,74.45,74.47,74.43,74.44,27002.0,64.5533,64.5706,64.5359,64.5446,27002.0
2017-08-21 13:10:00,74.44,74.45,74.35,74.38,48558.0,64.5446,64.5533,64.4666,64.4926,48558.0
2017-08-21 13:15:00,74.38,74.4,74.34,74.35,19496.0,64.4926,64.5099,64.4579,64.4666,19496.0
2017-08-21 13:20:00,74.35,74.41,74.33,74.38,26132.0,64.4666,64.5186,64.4492,64.4926,26132.0
2017-08-21 13:25:00,74.38,74.4,74.36,74.4,17858.0,64.4926,64.5099,64.4752,64.5099,17858.0
2017-08-21 13:30:00,74.39,74.41,74.35,74.37,21190.0,64.5013,64.5186,64.4666,64.4839,21190.0
2017-08-21 13:35:00,74.36,74.36,74.28,74.32,20158.0,64.4752,64.4752,64.4059,64.4406,20158.0
2017-08-21 13:40:00,74.31,74.36,74.3,74.35,12202.0,64.4319,64.4752,64.4232,64.4666,12202.0
2017-08-21 13:45:00,74.35,74.44,74.35,74.43,64062.0,64.4666,64.5446,64.4666,64.5359,64062.0
2017-08-21 13:50:00,74.43,74.49,74.4,74.43,58325.0,64.5359,64.588,64.5099,64.5359,58325.0
2017-08-21 13:55:00,74.43,74.44,74.3,74.31,28875.0,64.5359,64.5446,64.4232,64.4319,28875.0
2017-08-21 14:00:00,74.31,74.35,74.29,74.31,37180.0,64.4319,64.4666,64.4145,64.4319,37180.0
2017-08-21 14:05:00,74.3,74.33,74.27,74.31,20787.0,64.4232,64.4492,64.3972,64.4319,20787.0
2017-08-21 14:10:00,74.31,74.35,74.29,74.31,21465.0,64.4319,64.4666,64.4145,64.4319,21465.0
2017-08-21 14:15:00,74.32,74.35,74.31,74.34,31283.0,64.4406,64.4666,64.4319,64.4579,31283.0
2017-08-21 14:20:00,74.33,74.35,74.3,74.35,36936.0,64.4492,64.4666,64.4232,64.4666,36936.0
2017-08-21 14:25:00,74.35,74.38,74.34,74.35,18735.0,64.4666,64.4926,64.4579,64.4666,18735.0
2017-08-21 14:30:00,74.35,74.4,74.34,74.34,25316.0,64.4666,64.5099,64.4579,64.4579,25316.0
2017-08-21 14:35:00,74.35,74.36,74.32,74.33,25018.0,64.4666,64.4752,64.4406,64.4492,25018.0
2017-08-21 14:40:00,74.32,74.32,74.22,74.27,48686.0,64.4406,64.4406,64.3539,64.3972,48686.0
2017-08-21 14:45:00,74.27,74.27,74.18,74.19,119006.0,64.3972,64.3972,64.3192,64.3278,119006.0
2017-08-21 14:50:00,74.19,74.21,74.16,74.16,45488.0,64.3278,64.3452,64.3018,64.3018,45488.0
2017-08-21 14:55:00,74.17,74.18,74.06,74.06,39378.0,64.3105,64.3192,64.2151,64.2151,39378.0
2017-08-21 15:00:00,74.06,74.12,74.02,74.1,83854.0,64.2151,64.2671,64.1804,64.2498,83854.0
2017-08-21 15:05:00,74.1,74.16,74.09,74.14,60756.0,64.2498,64.3018,64.2411,64.2845,60756.0
2017-08-21 15:10:00,74.13,74.15,74.06,74.09,57995.0,64.2758,64.2932,64.2151,64.2411,57995.0
2017-08-21 15:15:00,74.09,74.17,74.07,74.16,46614.0,64.2411,64.3105,64.2238,64.3018,46614.0
2017-08-21 15:20:00,74.17,74.25,74.16,74.22,37185.0,64.3105,64.3799,64.3018,64.3539,37185.0
2017-08-21 15:25:00,74.22,74.23,74.18,74.23,55794.0,64.3539,64.3625,64.3192,64.3625,55794.0
2017-08-21 15:30:00,74.23,74.27,74.2,74.27,69669.0,64.3625,64.3972,64.3365,64.3972,69669.0
2017-08-21 15:35:00,74.27,74.27,74.21,74.26,72026.0,64.3972,64.3972,64.3452,64.3885,72026.0
2017-08-21 15:40:00,74.25,74.31,74.23,74.29,84841.0,64.3799,64.4319,64.3625,64.4145,84841.0
2017-08-21 15:45:00,74.29,74.37,74.29,74.35,65527.0,64.4145,64.4839,64.4145,64.4666,65527.0
2017-08-21 15:50:00,74.35,74.39,73.9,73.91,341296.0,64.4666,64.5013,64.0764,64.0851,341296.0
2017-08-21 15:55:00,73.9,74.03,73.77,73.83,826094.0,64.0764,64.1891,63.9637,64.0157,826094.0
2017-08-22 09:30:00,74.08,74.44,73.91,74.38,79498.0,64.2325,64.5446,64.0851,64.4926,79498.0
2017-08-22 09:35:00,74.36,74.63,74.31,74.61,52594.0,64.4752,64.7094,64.4319,64.692,52594.0
2017-08-22 09:40:00,74.61,75.12,74.57,75.12,115767.0,64.692,65.1342,64.6573,65.1342,115767.0
2017-08-22 09:45:00,75.1,75.18,74.76,74.82,102523.0,65.1169,65.1862,64.8221,64.8741,102523.0
2017-08-22 09:50:00,74.83,75.29,74.81,75.29,176428.0,64.8828,65.2816,64.8654,65.2816,176428.0
2017-08-22 09:55:00,75.27,75.31,75.01,75.23,111786.0,65.2643,65.299,65.0388,65.2296,111786.0
2017-08-22 10:00:00,75.21,75.33,75.08,75.28,68473.0,65.2123,65.3163,65.0995,65.2729,68473.0
2017-08-22 10:05:00,75.3,75.38,75.16,75.28,125810.0,65.2903,65.3597,65.1689,65.2729,125810.0
2017-08-22 10:10:00,75.3,75.45,75.26,75.45,70434.0,65.2903,65.4203,65.2556,65.4203,70434.0
2017-08-22 10:15:00,75.45,75.46,75.35,75.37,68849.0,65.4203,65.429,65.3336,65.351,68849.0
2017-08-22 10:20:00,75.37,75.48,75.28,75.28,88223.0,65.351,65.4464,65.2729,65.2729,88223.0
2017-08-22 10:25:00,75.28,75.34,75.1,75.25,68804.0,65.2729,65.325,65.1169,65.2469,68804.0
2017-08-22 10:30:00,75.25,75.31,74.85,74.9,145785.0,65.2469,65.299,64.9001,64.9435,145785.0
2017-08-22 10:35:00,74.9,75.06,74.88,75.06,50785.0,64.9435,65.0822,64.9261,65.0822,50785.0
2017-08-22 10:40:00,75.07,75.18,74.97,75.09,49038.0,65.0909,65.1862,65.0042,65.1082,49038.0
2017-08-22 10:45:00,75.1,75.13,74.95,74.99,116688.0,65.1169,65.1429,64.9868,65.0215,116688.0
2017-08-22 10:50:00,75.0,75.11,75.0,75.1,45961.0,65.0302,65.1255,65.0302,65.1169,45961.0
2017-08-22 10:55:00,75.11,75.14,75.03,75.13,39998.0,65.1255,65.1516,65.0562,65.1429,39998.0
2017-08-22 11:00:00,75.14,75.26,74.97,75.06,82583.0,65.1516,65.2556,65.0042,65.0822,82583.0
2017-08-22 11:05:00,75.06,75.08,74.95,74.96,36736.0,65.0822,65.0995,64.9868,64.9955,36736.0
2017-08-22 11:10:00,74.96,75.1,74.96,75.09,28363.0,64.9955,65.1169,64.9955,65.1082,28363.0
2017-08-22 11:15:00,75.08,75.11,75.05,75.07,31683.0,65.0995,65.1255,65.0735,65.0909,31683.0
2017-08-22 11:20:00,75.06,75.08,75.0,75.07,35355.0,65.0822,65.0995,65.0302,65.0909,35355.0
2017-08-22 11:25:00,75.07,75.07,75.01,75.05,28851.0,65.0909,65.0909,65.0388,65.0735,28851.0
2017-08-22 11:30:00,75.06,75.14,75.05,75.11,33412.0,65.0822,65.1516,65.0735,65.1255,33412.0
2017-08-22 11:35:00,75.12,75.16,75.1,75.15,42098.0,65.1342,65.1689,65.1169,65.1602,42098.0
2017-08-22 11:40:00,75.16,75.19,75.11,75.14,39643.0,65.1689,65.1949,65.1255,65.1516,39643.0
2017-08-22 11:45:00,75.14,75.21,75.12,75.13,29813.0,65.1516,65.2123,65.1342,65.1429,29813.0
2017-08-22 11:50:00,75.13,75.16,75.09,75.16,32385.0,65.1429,65.1689,65.1082,65.1689,32385.0
2017-08-22 11:55:00,75.16,75.2,74.95,74.98,133365.0,65.1689,65.2036,64.9868,65.0128,133365.0
2017-08-22 12:00:00,74.98,75.06,74.93,74.99,56655.0,65.0128,65.0822,64.9695,65.0215,56655.0
2017-08-22 12:05:00,74.99,75.09,74.98,75.07,95224.0,65.0215,65.1082,65.0128,65.0909,95224.0
2017-08-22 12:10:00,75.07,75.17,75.06,75.09,46680.0,65.0909,65.1776,65.0822,65.1082,46680.0
2017-08-22 12:15:00,75.09,75.12,75.0,75.01,135234.0,65.1082,65.1342,65.0302,65.0388,135234.0
2017-08-22 12:20:00,75.01,75.11,74.96,75.1,50701.0,65.0388,65.1255,64.9955,65.1169,50701.0
2017-08-22 12:25:00,75.1,75.1,74.97,75.02,24371.0,65.1169,65.1169,65.0042,65.0475,24371.0
2017-08-22 12:30:00,75.02,75.11,75.01,75.04,32851.0,65.0475,65.1255,65.0388,65.0648,32851.0
2017-08-22 12:35:00,75.03,75.09,75.01,75.06,50871.0,65.0562,65.1082,65.0388,65.0822,50871.0
2017-08-22 12:40:00,75.07,75.13,75.05,75.1,38676.0,65.0909,65.1429,65.0735,65.1169,38676.0
2017-08-22 12:45:00,75.09,75.19,75.05,75.15,64965.0,65.1082,65.1949,65.0735,65.1602,64965.0
2017-08-22 12:50:00,75.15,75.19,75.14,75.19,39891.0,65.1602,65.1949,65.1516,65.1949,39891.0
2017-08-22 12:55:00,75.19,75.23,75.09,75.22,80659.0,65.1949,65.2296,65.1082,65.2209,80659.0
2017-08-22 13:00:00,75.23,75.29,75.18,75.27,65210.0,65.2296,65.2816,65.1862,65.2643,65210.0
2017-08-22 13:05:00,75.28,75.35,75.24,75.34,37427.0,65.2729,65.3336,65.2383,65.325,37427.0
2017-08-22 13:10:00,75.34,75.42,75.3,75.42,35558.0,65.325,65.3943,65.2903,65.3943,35558.0
2017-08-22 13:15:00,75.42,75.43,75.38,75.4,58385.0,65.3943,65.403,65.3597,65.377,58385.0
2017-08-22 13:20:00,75.4,75.48,75.35,75.36,47631.0,65.377,65.4464,65.3336,65.3423,47631.0
2017-08-22 13:25:00,75.35,75.38,75.33,75.38,26252.0,65.3336,65.3597,65.3163,65.3597,26252.0
2017-08-22 13:30:00,75.38,75.42,75.34,75.34,41213.0,65.3597,65.3943,65.325,65.325,41213.0
2017-08-22 13:35:00,75.34,75.43,75.34,75.38,36526.0,65.325,65.403,65.325,65.3597,36526.0
2017-08-22 13:40:00,75.38,75.39,75.24,75.27,31801.0,65.3597,65.3683,65.2383,65.2643,31801.0
2017-08-22 13:45:00,75.28,75.33,75.22,75.25,63097.0,65.2729,65.3163,65.2209,65.2469,63097.0
2017-08-22 13:50:00,75.24,75.29,75.19,75.25,36725.0,65.2383,65.2816,65.1949,65.2469,36725.0
2017-08-22 13:55:00,75.26,75.26,75.21,75.24,27255.0,65.2556,65.2556,65.2123,65.2383,27255.0
2017-08-22 14:00:00,75.25,75.34,75.25,75.29,34146.0,65.2469,65.325,65.2469,65.2816,34146.0
2017-08-22 14:05:00,75.29,75.31,75.19,75.19,47321.0,65.2816,65.299,65.1949,65.1949,47321.0
2017-08-22 14:10:00,75.2,75.2,75.07,75.11,46047.0,65.2036,65.2036,65.0909,65.1255,46047.0
2017-08-22 14:15:00,75.1,75.15,75.06,75.08,65399.0,65.1169,65.1602,65.0822,65.0995,65399.0
2017-08-22 14:20:00,75.07,75.18,74.97,75.17,73618.0,65.0909,65.1862,65.0042,65.1776,73618.0
2017-08-22 14:25:00,75.17,75.22,75.09,75.22,90670.0,65.1776,65.2209,65.1082,65.2209,90670.0
2017-08-22 14:30:00,75.23,75.26,75.16,75.23,41312.0,65.2296,65.2556,65.1689,65.2296,41312.0
2017-08-22 14:35:00,75.23,75.34,75.22,75.23,36512.0,65.2296,65.325,65.2209,65.2296,36512.0
2017-08-22 14:40:00,75.23,75.35,75.17,75.32,88016.0,65.2296,65.3336,65.1776,65.3076,88016.0
2017-08-22 14:45:00,75.32,75.41,75.31,75.4,44043.0,65.3076,65.3857,65.299,65.377,44043.0
2017-08-22 14:50:00,75.4,75.4,75.21,75.25,68321.0,65.377,65.377,65.2123,65.2469,68321.0
2017-08-22 14:55:00,75.25,75.47,75.24,75.47,202759.0,65.2469,65.4377,65.2383,65.4377,202759.0
2017-08-22 15:00:00,75.46,75.5,75.42,75.48,65492.0,65.429,65.4637,65.3943,65.4464,65492.0
2017-08-22 15:05:00,75.49,75.49,75.43,75.49,50852.0,65.455,65.455,65.403,65.455,50852.0
2017-08-22 15:10:00,75.5,75.51,75.38,75.43,70099.0,65.4637,65.4724,65.3597,65.403,70099.0
2017-08-22 15:15:00,75.44,75.53,75.43,75.51,83618.0,65.4117,65.4897,65.403,65.4724,83618.0
2017-08-22 15:20:00,75.52,75.57,75.51,75.56,96260.0,65.481,65.5244,65.4724,65.5157,96260.0
2017-08-22 15:25:00,75.56,75.58,75.53,75.56,102789.0,65.5157,65.5331,65.4897,65.5157,102789.0
2017-08-22 15:30:00,75.55,75.58,75.45,75.45,104379.0,65.5071,65.5331,65.4203,65.4203,104379.0
2017-08-22 15:35:00,75.45,75.51,75.42,75.48,105433.0,65.4203,65.4724,65.3943,65.4464,105433.0
2017-08-22 15:40:00,75.48,75.68,75.48,75.6,224850.0,65.4464,65.6198,65.4464,65.5504,224850.0
2017-08-22 15:45:00,75.61,75.84,75.61,75.8,221949.0,65.5591,65.7585,65.5591,65.7238,221949.0
2017-08-22 15:50:00,75.8,75.93,75.66,75.93,320072.0,65.7238,65.8365,65.6024,65.8365,320072.0
2017-08-22 15:55:00,75.92,75.92,75.61,75.8,522375.0,65.8279,65.8279,65.5591,65.7238,522375.0
2017-08-23 09:30:00,71.95,72.4,71.32,71.97,983413.0,62.3856,62.7758,61.8394,62.4029,983413.0
2017-08-23 09:35:00,71.97,72.48,71.73,72.37,764272.0,62.4029,62.8452,62.1949,62.7498,764272.0
2017-08-23 09:40:00,72.29,72.44,71.8,71.98,821578.0,62.6804,62.8105,62.2555,62.4116,821578.0
2017-08-23 09:45:00,71.98,72.29,71.73,72.04,470726.0,62.4116,62.6804,62.1949,62.4636,470726.0
2017-08-23 09:50:00,72.06,72.22,71.54,72.0,633113.0,62.481,62.6197,62.0301,62.429,633113.0
2017-08-23 09:55:00,72.0,72.35,72.0,72.03,418653.0,62.429,62.7324,62.429,62.455,418653.0
2017-08-23 10:00:00,72.02,72.09,71.63,71.67,980704.0,62.4463,62.507,62.1081,62.1428,980704.0
2017-08-23 10:05:00,71.68,71.86,71.6,71.67,330089.0,62.1515,62.3076,62.0821,62.1428,330089.0
2017-08-23 10:10:00,71.67,71.73,71.41,71.44,421000.0,62.1428,62.1949,61.9174,61.9434,421000.0
2017-08-23 10:15:00,71.42,71.51,71.2,71.31,347098.0,61.9261,62.0041,61.7353,61.8307,347098.0
2017-08-23 10:20:00,71.34,71.9,71.17,71.88,631058.0,61.8567,62.3423,61.7093,62.3249,631058.0
2017-08-23 10:25:00,71.88,72.1,71.62,71.83,455056.0,62.3249,62.5157,62.0995,62.2816,455056.0
2017-08-23 10:30:00,71.8,72.04,71.77,72.0,299961.0,62.2555,62.4636,62.2295,62.429,299961.0
2017-08-23 10:35:00,71.99,72.06,71.88,72.0,289319.0,62.4203,62.481,62.3249,62.429,289319.0
2017-08-23 10:40:00,72.0,72.29,71.98,71.99,347276.0,62.429,62.6804,62.4116,62.4203,347276.0
2017-08-23 10:45:00,71.97,72.14,71.59,71.65,288750.0,62.4029,62.5503,62.0735,62.1255,288750.0
2017-08-23 10:50:00,71.66,71.66,71.45,71.53,341521.0,62.1342,62.1342,61.9521,62.0214,341521.0
2017-08-23 10:55:00,71.53,71.76,71.35,71.76,217205.0,62.0214,62.2209,61.8654,62.2209,217205.0
2017-08-23 11:00:00,71.76,71.81,71.45,71.7,131812.0,62.2209,62.2642,61.9521,62.1688,131812.0
2017-08-23 11:05:00,71.71,71.71,71.5,71.5,116279.0,62.1775,62.1775,61.9954,61.9954,116279.0
2017-08-23 11:10:00,71.51,71.64,71.35,71.4,143167.0,62.0041,62.1168,61.8654,61.9087,143167.0
2017-08-23 11:15:00,71.4,71.47,71.3,71.4,273518.0,61.9087,61.9694,61.822,61.9087,273518.0
2017-08-23 11:20:00,71.43,71.45,71.08,71.16,427949.0,61.9347,61.9521,61.6313,61.7006,427949.0
2017-08-23 11:25:00,71.16,71.25,71.06,71.21,296609.0,61.7006,61.7787,61.6139,61.744,296609.0
2017-08-23 11:30:00,71.19,71.22,71.01,71.12,153505.0,61.7266,61.7526,61.5706,61.6659,153505.0
2017-08-23 11:35:00,71.12,71.12,70.8,70.82,328271.0,61.6659,61.6659,61.3885,61.4058,328271.0
2017-08-23 11:40:00,70.83,70.89,70.76,70.8,217975.0,61.4145,61.4665,61.3538,61.3885,217975.0
2017-08-23 11:45:00,70.81,71.11,70.8,70.95,405490.0,61.3971,61.6573,61.3885,61.5185,405490.0
2017-08-23 11:50:00,70.95,71.29,70.95,71.29,254338.0,61.5185,61.8133,61.5185,61.8133,254338.0
2017-08-23 11:55:00,71.3,71.45,71.3,71.35,339158.0,61.822,61.9521,61.822,61.8654,339158.0
2017-08-23 12:00:00,71.34,71.5,71.34,71.4,206203.0,61.8567,61.9954,61.8567,61.9087,206203.0
2017-08-23 12:05:00,71.38,71.43,71.34,71.36,161563.0,61.8914,61.9347,61.8567,61.874,161563.0
2017-08-23 12:10:00,71.36,71.61,71.33,71.54,211591.0,61.874,62.0908,61.848,62.0301,211591.0
2017-08-23 12:15:00,71.56,71.56,71.32,71.38,228704.0,62.0474,62.0474,61.8394,61.8914,228704.0
2017-08-23 12:20:00,71.38,71.51,71.34,71.48,106544.0,61.8914,62.0041,61.8567,61.9781,106544.0
2017-08-23 12:25:00,71.5,71.51,71.11,71.26,181764.0,61.9954,62.0041,61.6573,61.7873,181764.0
2017-08-23 12:30:00,71.25,71.25,70.99,71.04,171182.0,61.7787,61.7787,61.5532,61.5966,171182.0
2017-08-23 12:35:00,71.04,71.06,70.96,71.01,206238.0,61.5966,61.6139,61.5272,61.5706,206238.0
2017-08-23 12:40:00,71.02,71.16,70.98,71.07,139446.0,61.5792,61.7006,61.5446,61.6226,139446.0
2017-08-23 12:45:00,71.06,71.25,71.0,71.2,206819.0,61.6139,61.7787,61.5619,61.7353,206819.0
2017-08-23 12:50:00,71.2,71.31,71.18,71.26,89654.0,61.7353,61.8307,61.718,61.7873,89654.0
2017-08-23 12:55:00,71.27,71.27,71.1,71.18,144080.0,61.796,61.796,61.6486,61.718,144080.0
2017-08-23 13:00:00,71.19,71.4,71.1,71.29,188980.0,61.7266,61.9087,61.6486,61.8133,188980.0
2017-08-23 13:05:00,71.3,71.4,71.25,71.34,108328.0,61.822,61.9087,61.7787,61.8567,108328.0
2017-08-23 13:10:00,71.34,71.36,71.24,71.29,277349.0,61.8567,61.874,61.77,61.8133,277349.0
2017-08-23 13:15:00,71.28,71.31,71.13,71.22,196468.0,61.8047,61.8307,61.6746,61.7526,196468.0
2017-08-23 13:20:00,71.22,71.25,71.1,71.24,109724.0,61.7526,61.7787,61.6486,61.77,109724.0
2017-08-23 13:25:00,71.23,71.24,71.07,71.11,129323.0,61.7613,61.77,61.6226,61.6573,129323.0
2017-08-23 13:30:00,71.1,71.25,71.09,71.19,95255.0,61.6486,61.7787,61.6399,61.7266,95255.0
2017-08-23 13:35:00,71.17,71.27,71.16,71.25,88861.0,61.7093,61.796,61.7006,61.7787,88861.0
2017-08-23 13:40:00,71.26,71.49,71.23,71.39,180687.0,61.7873,61.9868,61.7613,61.9,180687.0
2017-08-23 13:45:00,71.39,71.48,71.33,71.38,139786.0,61.9,61.9781,61.848,61.8914,139786.0
2017-08-23 13:50:00,71.37,71.44,71.36,71.4,90637.0,61.8827,61.9434,61.874,61.9087,90637.0
2017-08-23 13:55:00,71.39,71.63,71.37,71.62,113757.0,61.9,62.1081,61.8827,62.0995,113757.0
2017-08-23 14:00:00,71.63,71.68,71.45,71.64,101054.0,62.1081,62.1515,61.9521,62.1168,101054.0
2017-08-23 14:05:00,71.63,71.88,71.53,71.88,191323.0,62.1081,62.3249,62.0214,62.3249,191323.0
2017-08-23 14:10:00,71.86,71.91,71.77,71.89,252348.0,62.3076,62.3509,62.2295,62.3336,252348.0
2017-08-23 14:15:00,71.89,71.99,71.78,71.97,139716.0,62.3336,62.4203,62.2382,62.4029,139716.0
2017-08-23 14:20:00,71.97,72.09,71.94,72.01,306097.0,62.4029,62.507,62.3769,62.4376,306097.0
2017-08-23 14:25:00,72.0,72.05,71.96,72.03,127446.0,62.429,62.4723,62.3943,62.455,127446.0
2017-08-23 14:30:00,72.03,72.21,71.93,72.02,235863.0,62.455,62.611,62.3683,62.4463,235863.0
2017-08-23 14:35:00,72.03,72.06,71.94,72.06,152213.0,62.455,62.481,62.3769,62.481,152213.0
2017-08-23 14:40:00,72.06,72.2,72.0,72.03,187799.0,62.481,62.6024,62.429,62.455,187799.0
2017-08-23 14:45:00,72.04,72.2,71.94,72.07,196922.0,62.4636,62.6024,62.3769,62.4897,196922.0
2017-08-23 14:50:00,72.07,72.12,72.03,72.06,153970.0,62.4897,62.533,62.455,62.481,153970.0
2017-08-23 14:55:00,72.05,72.15,72.05,72.12,79634.0,62.4723,62.559,62.4723,62.533,79634.0
2017-08-23 15:00:00,72.12,72.44,72.11,72.4,349155.0,62.533,62.8105,62.5243,62.7758,349155.0
2017-08-23 15:05:00,72.4,72.61,72.35,72.56,342961.0,62.7758,62.9579,62.7324,62.9145,342961.0
2017-08-23 15:10:00,72.55,72.61,72.48,72.55,316042.0,62.9058,62.9579,62.8452,62.9058,316042.0
2017-08-23 15:15:00,72.55,72.67,72.48,72.57,298011.0,62.9058,63.0099,62.8452,62.9232,298011.0
2017-08-23 15:20:00,72.57,72.6,72.47,72.56,268817.0,62.9232,62.9492,62.8365,62.9145,268817.0
2017-08-23 15:25:00,72.56,72.7,72.52,72.65,201076.0,62.9145,63.0359,62.8798,62.9926,201076.0
2017-08-23 15:30:00,72.66,72.95,72.64,72.94,364075.0,63.0012,63.2527,62.9839,63.244,364075.0
2017-08-23 15:35:00,72.94,72.98,72.84,72.95,327723.0,63.244,63.2787,63.1573,63.2527,327723.0
2017-08-23 15:40:00,72.95,73.31,72.94,73.3,445999.0,63.2527,63.5648,63.244,63.5561,445999.0
2017-08-23 15:45:00,73.29,73.41,73.03,73.05,533712.0,63.5475,63.6515,63.322,63.3394,533712.0
2017-08-23 15:50:00,73.05,73.12,72.9,72.9,518248.0,63.3394,63.4001,63.2093,63.2093,518248.0
2017-08-23 15:55:00,72.91,73.09,72.9,73.01,685717.0,63.218,63.3741,63.2093,63.3047,685717.0
2017-08-24 09:30:00,73.11,73.87,73.11,73.5,367821.0,63.3914,64.0504,63.3914,63.7296,367821.0
2017-08-24 09:35:00,73.5,73.52,73.05,73.14,301231.0,63.7296,63.7469,63.3394,63.4174,301231.0
2017-08-24 09:40:00,73.12,73.2,72.81,72.85,181337.0,63.4001,63.4694,63.1313,63.166,181337.0
2017-08-24 09:45:00,72.83,73.12,72.83,73.04,201912.0,63.1486,63.4001,63.1486,63.3307,201912.0
2017-08-24 09:50:00,73.04,73.08,72.46,72.56,237400.0,63.3307,63.3654,62.8278,62.9145,237400.0
2017-08-24 09:55:00,72.56,72.78,72.36,72.61,178208.0,62.9145,63.1053,62.7411,62.9579,178208.0
2017-08-24 10:00:00,72.58,72.6,72.47,72.57,166132.0,62.9319,62.9492,62.8365,62.9232,166132.0
2017-08-24 10:05:00,72.57,72.6,72.32,72.53,199987.0,62.9232,62.9492,62.7064,62.8885,199987.0
2017-08-24 10:10:00,72.52,72.7,72.42,72.45,262123.0,62.8798,63.0359,62.7931,62.8191,262123.0
2017-08-24 10:15:00,72.46,72.64,72.44,72.62,158507.0,62.8278,62.9839,62.8105,62.9665,158507.0
2017-08-24 10:20:00,72.63,72.89,72.55,72.86,177746.0,62.9752,63.2007,62.9058,63.1746,177746.0
2017-08-24 10:25:00,72.86,72.96,72.84,72.89,143116.0,63.1746,63.2613,63.1573,63.2007,143116.0
2017-08-24 10:30:00,72.91,73.03,72.9,72.98,159322.0,63.218,63.322,63.2093,63.2787,159322.0
2017-08-24 10:35:00,72.97,73.13,72.96,72.99,188777.0,63.27,63.4087,63.2613,63.2874,188777.0
2017-08-24 10:40:00,72.99,72.99,72.76,72.89,111578.0,63.2874,63.2874,63.0879,63.2007,111578.0
2017-08-24 10:45:00,72.9,72.93,72.83,72.89,77259.0,63.2093,63.2353,63.1486,63.2007,77259.0
2017-08-24 10:50:00,72.89,73.06,72.84,73.04,86856.0,63.2007,63.3481,63.1573,63.3307,86856.0
2017-08-24 10:55:00,73.03,73.26,73.02,73.23,143020.0,63.322,63.5215,63.3134,63.4955,143020.0
2017-08-24 11:00:00,73.23,73.53,73.22,73.53,181694.0,63.4955,63.7556,63.4868,63.7556,181694.0
2017-08-24 11:05:00,73.52,73.61,73.4,73.45,180317.0,63.7469,63.8249,63.6429,63.6862,180317.0
2017-08-24 11:10:00,73.46,73.47,73.35,73.42,89038.0,63.6949,63.7036,63.5995,63.6602,89038.0
2017-08-24 11:15:00,73.43,73.66,73.39,73.61,106252.0,63.6689,63.8683,63.6342,63.8249,106252.0
2017-08-24 11:20:00,73.62,73.67,73.48,73.65,95230.0,63.8336,63.877,63.7122,63.8596,95230.0
2017-08-24 11:25:00,73.65,73.65,73.48,73.54,85459.0,63.8596,63.8596,63.7122,63.7642,85459.0
2017-08-24 11:30:00,73.53,73.53,73.31,73.32,121815.0,63.7556,63.7556,63.5648,63.5735,121815.0
2017-08-24 11:35:00,73.32,73.32,73.14,73.23,177134.0,63.5735,63.5735,63.4174,63.4955,177134.0
2017-08-24 11:40:00,73.23,73.48,73.19,73.48,93144.0,63.4955,63.7122,63.4608,63.7122,93144.0
2017-08-24 11:45:00,73.47,73.47,73.18,73.34,116413.0,63.7036,63.7036,63.4521,63.5908,116413.0
2017-08-24 11:50:00,73.33,73.34,73.23,73.28,78475.0,63.5822,63.5908,63.4955,63.5388,78475.0
2017-08-24 11:55:00,73.28,73.28,73.14,73.19,79215.0,63.5388,63.5388,63.4174,63.4608,79215.0
2017-08-24 12:00:00,73.19,73.21,73.07,73.07,65739.0,63.4608,63.4781,63.3567,63.3567,65739.0
2017-08-24 12:05:00,73.06,73.08,72.91,72.91,164062.0,63.3481,63.3654,63.218,63.218,164062.0
2017-08-24 12:10:00,72.92,73.04,72.91,72.98,81529.0,63.2267,63.3307,63.218,63.2787,81529.0
2017-08-24 12:15:00,72.98,72.98,72.84,72.87,87665.0,63.2787,63.2787,63.1573,63.1833,87665.0
2017-08-24 12:20:00,72.86,72.86,72.66,72.66,89675.0,63.1746,63.1746,63.0012,63.0012,89675.0
2017-08-24 12:25:00,72.67,72.9,72.66,72.89,93902.0,63.0099,63.2093,63.0012,63.2007,93902.0
2017-08-24 12:30:00,72.89,72.9,72.69,72.69,50715.0,63.2007,63.2093,63.0272,63.0272,50715.0
2017-08-24 12:35:00,72.69,72.7,72.6,72.69,66755.0,63.0272,63.0359,62.9492,63.0272,66755.0
2017-08-24 12:40:00,72.69,72.73,72.62,72.73,56850.0,63.0272,63.0619,62.9665,63.0619,56850.0
2017-08-24 12:45:00,72.73,72.78,72.69,72.74,97920.0,63.0619,63.1053,63.0272,63.0706,97920.0
2017-08-24 12:50:00,72.74,72.75,72.62,72.62,72679.0,63.0706,63.0793,62.9665,62.9665,72679.0
2017-08-24 12:55:00,72.63,72.75,72.61,72.68,90213.0,62.9752,63.0793,62.9579,63.0186,90213.0
2017-08-24 13:00:00,72.68,72.7,72.59,72.68,76276.0,63.0186,63.0359,62.9405,63.0186,76276.0
2017-08-24 13:05:00,72.67,72.73,72.64,72.65,35723.0,63.0099,63.0619,62.9839,62.9926,35723.0
2017-08-24 13:10:00,72.65,72.83,72.65,72.73,49438.0,62.9926,63.1486,62.9926,63.0619,49438.0
2017-08-24 13:15:00,72.72,72.74,72.66,72.72,71952.0,63.0532,63.0706,63.0012,63.0532,71952.0
2017-08-24 13:20:00,72.73,72.82,72.73,72.79,66932.0,63.0619,63.14,63.0619,63.1139,66932.0
2017-08-24 13:25:00,72.8,72.86,72.76,72.78,40286.0,63.1226,63.1746,63.0879,63.1053,40286.0
2017-08-24 13:30:00,72.79,72.8,72.68,72.73,110804.0,63.1139,63.1226,63.0186,63.0619,110804.0
2017-08-24 13:35:00,72.73,72.8,72.73,72.79,37993.0,63.0619,63.1226,63.0619,63.1139,37993.0
2017-08-24 13:40:00,72.8,72.8,72.65,72.66,46100.0,63.1226,63.1226,62.9926,63.0012,46100.0
2017-08-24 13:45:00,72.66,72.68,72.64,72.65,68399.0,63.0012,63.0186,62.9839,62.9926,68399.0
2017-08-24 13:50:00,72.64,72.71,72.64,72.64,85250.0,62.9839,63.0446,62.9839,62.9839,85250.0
2017-08-24 13:55:00,72.64,72.65,72.61,72.63,79904.0,62.9839,62.9926,62.9579,62.9752,79904.0
2017-08-24 14:00:00,72.63,72.71,72.62,72.7,58357.0,62.9752,63.0446,62.9665,63.0359,58357.0
2017-08-24 14:05:00,72.71,72.72,72.57,72.6,50264.0,63.0446,63.0532,62.9232,62.9492,50264.0
2017-08-24 14:10:00,72.61,72.67,72.59,72.63,41421.0,62.9579,63.0099,62.9405,62.9752,41421.0
2017-08-24 14:15:00,72.63,72.71,72.59,72.71,52016.0,62.9752,63.0446,62.9405,63.0446,52016.0
2017-08-24 14:20:00,72.72,72.72,72.62,72.68,56551.0,63.0532,63.0532,62.9665,63.0186,56551.0
2017-08-24 14:25:00,72.68,72.69,72.62,72.64,41423.0,63.0186,63.0272,62.9665,62.9839,41423.0
2017-08-24 14:30:00,72.64,72.7,72.62,72.69,65146.0,62.9839,63.0359,62.9665,63.0272,65146.0
2017-08-24 14:35:00,72.69,72.73,72.65,72.73,165378.0,63.0272,63.0619,62.9926,63.0619,165378.0
2017-08-24 14:40:00,72.73,72.8,72.67,72.67,164231.0,63.0619,63.1226,63.0099,63.0099,164231.0
2017-08-24 14:45:00,72.67,72.7,72.52,72.59,152708.0,63.0099,63.0359,62.8798,62.9405,152708.0
2017-08-24 14:50:00,72.58,72.66,72.55,72.61,67809.0,62.9319,63.0012,62.9058,62.9579,67809.0
2017-08-24 14:55:00,72.61,72.73,72.6,72.73,58428.0,62.9579,63.0619,62.9492,63.0619,58428.0
2017-08-24 15:00:00,72.72,72.76,72.52,72.52,81339.0,63.0532,63.0879,62.8798,62.8798,81339.0
2017-08-24 15:05:00,72.54,72.54,72.44,72.47,131527.0,62.8972,62.8972,62.8105,62.8365,131527.0
2017-08-24 15:10:00,72.47,72.48,72.33,72.43,97366.0,62.8365,62.8452,62.7151,62.8018,97366.0
2017-08-24 15:15:00,72.43,72.58,72.41,72.57,126929.0,62.8018,62.9319,62.7845,62.9232,126929.0
2017-08-24 15:20:00,72.57,72.72,72.53,72.63,61118.0,62.9232,63.0532,62.8885,62.9752,61118.0
2017-08-24 15:25:00,72.62,72.72,72.6,72.64,77038.0,62.9665,63.0532,62.9492,62.9839,77038.0
2017-08-24 15:30:00,72.65,72.65,72.48,72.48,114164.0,62.9926,62.9926,62.8452,62.8452,114164.0
2017-08-24 15:35:00,72.48,72.59,72.46,72.59,111962.0,62.8452,62.9405,62.8278,62.9405,111962.0
2017-08-24 15:40:00,72.59,72.63,72.49,72.49,152425.0,62.9405,62.9752,62.8538,62.8538,152425.0
2017-08-24 15:45:00,72.5,72.68,72.49,72.62,189990.0,62.8625,63.0186,62.8538,62.9665,189990.0
2017-08-24 15:50:00,72.61,72.62,72.56,72.62,202937.0,62.9579,62.9665,62.9145,62.9665,202937.0
2017-08-24 15:55:00,72.62,72.66,72.59,72.6,398066.0,62.9665,63.0012,62.9405,62.9492,398066.0
2017-08-25 09:30:00,72.63,72.89,72.62,72.82,130153.0,62.9752,63.2007,62.9665,63.14,130153.0
2017-08-25 09:35:00,72.84,72.99,72.75,72.92,96570.0,63.1573,63.2874,63.0793,63.2267,96570.0
2017-08-25 09:40:00,72.91,72.98,72.67,72.69,66121.0,63.218,63.2787,63.0099,63.0272,66121.0
2017-08-25 09:45:00,72.69,72.85,72.68,72.82,63129.0,63.0272,63.166,63.0186,63.14,63129.0
2017-08-25 09:50:00,72.82,73.02,72.82,72.95,136321.0,63.14,63.3134,63.14,63.2527,136321.0
2017-08-25 09:55:00,72.95,72.97,72.85,72.87,76348.0,63.2527,63.27,63.166,63.1833,76348.0
2017-08-25 10:00:00,72.87,73.0,72.85,72.86,104272.0,63.1833,63.296,63.166,63.1746,104272.0
2017-08-25 10:05:00,72.87,72.93,72.83,72.87,72401.0,63.1833,63.2353,63.1486,63.1833,72401.0
2017-08-25 10:10:00,72.87,72.92,72.84,72.9,77024.0,63.1833,63.2267,63.1573,63.2093,77024.0
2017-08-25 10:15:00,72.89,72.97,72.87,72.89,67953.0,63.2007,63.27,63.1833,63.2007,67953.0
2017-08-25 10:20:00,72.89,72.94,72.78,72.81,64108.0,63.2007,63.244,63.1053,63.1313,64108.0
2017-08-25 10:25:00,72.8,72.93,72.79,72.87,44420.0,63.1226,63.2353,63.1139,63.1833,44420.0
2017-08-25 10:30:00,72.88,72.9,72.8,72.86,40431.0,63.192,63.2093,63.1226,63.1746,40431.0
2017-08-25 10:35:00,72.87,72.95,72.86,72.89,55313.0,63.1833,63.2527,63.1746,63.2007,55313.0
2017-08-25 10:40:00,72.89,72.92,72.8,72.8,40948.0,63.2007,63.2267,63.1226,63.1226,40948.0
2017-08-25 10:45:00,72.8,72.91,72.76,72.85,73471.0,63.1226,63.218,63.0879,63.166,73471.0
2017-08-25 10:50:00,72.85,72.87,72.8,72.86,58580.0,63.166,63.1833,63.1226,63.1746,58580.0
2017-08-25 10:55:00,72.85,72.86,72.82,72.84,55308.0,63.166,63.1746,63.14,63.1573,55308.0
2017-08-25 11:00:00,72.84,72.85,72.7,72.73,87379.0,63.1573,63.166,63.0359,63.0619,87379.0
2017-08-25 11:05:00,72.72,72.78,72.69,72.73,79843.0,63.0532,63.1053,63.0272,63.0619,79843.0
2017-08-25 11:10:00,72.72,72.74,72.66,72.66,81954.0,63.0532,63.0706,63.0012,63.0012,81954.0
2017-08-25 11:15:00,72.66,72.67,72.58,72.63,92650.0,63.0012,63.0099,62.9319,62.9752,92650.0
2017-08-25 11:20:00,72.62,72.65,72.53,72.55,82897.0,62.9665,62.9926,62.8885,62.9058,82897.0
2017-08-25 11:25:00,72.54,72.63,72.54,72.62,57616.0,62.8972,62.9752,62.8972,62.9665,57616.0
2017-08-25 11:30:00,72.62,72.64,72.6,72.63,80252.0,62.9665,62.9839,62.9492,62.9752,80252.0
2017-08-25 11:35:00,72.62,72.67,72.62,72.63,149301.0,62.9665,63.0099,62.9665,62.9752,149301.0
2017-08-25 11:40:00,72.63,72.87,72.63,72.84,154981.0,62.9752,63.1833,62.9752,63.1573,154981.0
2017-08-25 11:45:00,72.85,72.86,72.8,72.81,75652.0,63.166,63.1746,63.1226,63.1313,75652.0
2017-08-25 11:50:00,72.81,72.86,72.72,72.73,62006.0,63.1313,63.1746,63.0532,63.0619,62006.0
2017-08-25 11:55:00,72.73,72.8,72.69,72.71,57991.0,63.0619,63.1226,63.0272,63.0446,57991.0
2017-08-25 12:00:00,72.71,72.77,72.69,72.76,57657.0,63.0446,63.0966,63.0272,63.0879,57657.0
2017-08-25 12:05:00,72.76,72.86,72.75,72.85,84466.0,63.0879,63.1746,63.0793,63.166,84466.0
2017-08-25 12:10:00,72.85,72.95,72.84,72.94,74002.0,63.166,63.2527,63.1573,63.244,74002.0
2017-08-25 12:15:00,72.95,72.96,72.86,72.86,46257.0,63.2527,63.2613,63.1746,63.1746,46257.0
2017-08-25 12:20:00,72.87,72.98,72.84,72.95,87042.0,63.1833,63.2787,63.1573,63.2527,87042.0
2017-08-25 12:25:00,72.95,73.0,72.95,73.0,39144.0,63.2527,63.296,63.2527,63.296,39144.0
2017-08-25 12:30:00,73.0,73.02,72.98,73.01,50499.0,63.296,63.3134,63.2787,63.3047,50499.0
2017-08-25 12:35:00,73.02,73.1,72.99,73.0,51696.0,63.3134,63.3827,63.2874,63.296,51696.0
2017-08-25 12:40:00,72.99,73.08,72.99,73.0,32774.0,63.2874,63.3654,63.2874,63.296,32774.0
2017-08-25 12:45:00,73.0,73.01,72.97,72.97,27000.0,63.296,63.3047,63.27,63.27,27000.0
2017-08-25 12:50:00,72.97,72.99,72.96,72.99,42427.0,63.27,63.2874,63.2613,63.2874,42427.0
2017-08-25 12:55:00,72.99,73.12,72.99,73.1,35821.0,63.2874,63.4001,63.2874,63.3827,35821.0
2017-08-25 13:00:00,73.1,73.18,73.08,73.16,48975.0,63.3827,63.4521,63.3654,63.4348,48975.0
2017-08-25 13:05:00,73.17,73.18,73.07,73.08,30905.0,63.4434,63.4521,63.3567,63.3654,30905.0
2017-08-25 13:10:00,73.09,73.1,73.02,73.02,67943.0,63.3741,63.3827,63.3134,63.3134,67943.0
2017-08-25 13:15:00,73.02,73.06,73.0,73.02,56911.0,63.3134,63.3481,63.296,63.3134,56911.0
2017-08-25 13:20:00,73.01,73.03,72.99,73.02,89360.0,63.3047,63.322,63.2874,63.3134,89360.0
2017-08-25 13:25:00,73.02,73.14,73.0,73.13,117796.0,63.3134,63.4174,63.296,63.4087,117796.0
2017-08-25 13:30:00,73.12,73.31,73.1,73.22,54725.0,63.4001,63.5648,63.3827,63.4868,54725.0
2017-08-25 13:35:00,73.22,73.29,73.22,73.28,20937.0,63.4868,63.5475,63.4868,63.5388,20937.0
2017-08-25 13:40:00,73.28,73.42,73.27,73.42,34607.0,63.5388,63.6602,63.5301,63.6602,34607.0
2017-08-25 13:45:00,73.44,73.44,73.31,73.32,40209.0,63.6775,63.6775,63.5648,63.5735,40209.0
2017-08-25 13:50:00,73.32,73.41,73.29,73.38,35063.0,63.5735,63.6515,63.5475,63.6255,35063.0
2017-08-25 13:55:00,73.37,73.47,73.33,73.42,39599.0,63.6168,63.7036,63.5822,63.6602,39599.0
2017-08-25 14:00:00,73.42,73.44,73.32,73.35,49238.0,63.6602,63.6775,63.5735,63.5995,49238.0
2017-08-25 14:05:00,73.36,73.42,73.32,73.34,58092.0,63.6082,63.6602,63.5735,63.5908,58092.0
2017-08-25 14:10:00,73.34,73.41,73.34,73.4,41209.0,63.5908,63.6515,63.5908,63.6429,41209.0
2017-08-25 14:15:00,73.4,73.47,73.39,73.42,35717.0,63.6429,63.7036,63.6342,63.6602,35717.0
2017-08-25 14:20:00,73.43,73.48,73.42,73.47,46532.0,63.6689,63.7122,63.6602,63.7036,46532.0
2017-08-25 14:25:00,73.48,73.49,73.41,73.42,73662.0,63.7122,63.7209,63.6515,63.6602,73662.0
2017-08-25 14:30:00,73.42,73.46,73.4,73.4,40599.0,63.6602,63.6949,63.6429,63.6429,40599.0
2017-08-25 14:35:00,73.4,73.42,73.34,73.39,38911.0,63.6429,63.6602,63.5908,63.6342,38911.0
2017-08-25 14:40:00,73.4,73.43,73.37,73.39,50540.0,63.6429,63.6689,63.6168,63.6342,50540.0
2017-08-25 14:45:00,73.4,73.41,73.37,73.39,49213.0,63.6429,63.6515,63.6168,63.6342,49213.0
2017-08-25 14:50:00,73.39,73.4,73.29,73.3,96869.0,63.6342,63.6429,63.5475,63.5561,96869.0
2017-08-25 14:55:00,73.29,73.53,73.29,73.53,83034.0,63.5475,63.7556,63.5475,63.7556,83034.0
2017-08-25 15:00:00,73.53,73.54,73.35,73.4,43621.0,63.7556,63.7642,63.5995,63.6429,43621.0
2017-08-25 15:05:00,73.41,73.45,73.36,73.41,45806.0,63.6515,63.6862,63.6082,63.6515,45806.0
2017-08-25 15:10:00,73.42,73.59,73.41,73.54,70021.0,63.6602,63.8076,63.6515,63.7642,70021.0
2017-08-25 15:15:00,73.54,73.6,73.52,73.58,80687.0,63.7642,63.8163,63.7469,63.7989,80687.0
2017-08-25 15:20:00,73.58,73.62,73.54,73.62,81501.0,63.7989,63.8336,63.7642,63.8336,81501.0
2017-08-25 15:25:00,73.63,73.63,73.57,73.62,65942.0,63.8423,63.8423,63.7903,63.8336,65942.0
2017-08-25 15:30:00,73.63,73.63,73.54,73.56,131418.0,63.8423,63.8423,63.7642,63.7816,131418.0
2017-08-25 15:35:00,73.56,73.58,73.53,73.54,66132.0,63.7816,63.7989,63.7556,63.7642,66132.0
2017-08-25 15:40:00,73.53,73.58,73.51,73.51,83416.0,63.7556,63.7989,63.7382,63.7382,83416.0
2017-08-25 15:45:00,73.51,73.52,73.45,73.47,101946.0,63.7382,63.7469,63.6862,63.7036,101946.0
2017-08-25 15:50:00,73.47,73.47,73.37,73.44,115075.0,63.7036,63.7036,63.6168,63.6775,115075.0
2017-08-25 15:55:00,73.44,73.44,73.33,73.38,306549.0,63.6775,63.6775,63.5822,63.6255,306549.0
2017-08-28 09:30:00,74.42,75.23,74.28,74.78,375169.0,64.5273,65.2296,64.4059,64.8394,375169.0
2017-08-28 09:35:00,74.74,74.77,74.33,74.46,173449.0,64.8047,64.8307,64.4492,64.5619,173449.0
2017-08-28 09:40:00,74.45,74.5,74.28,74.36,94375.0,64.5533,64.5966,64.4059,64.4752,94375.0
2017-08-28 09:45:00,74.35,74.35,74.01,74.15,127422.0,64.4666,64.4666,64.1718,64.2932,127422.0
2017-08-28 09:50:00,74.15,74.24,73.97,74.05,86898.0,64.2932,64.3712,64.1371,64.2065,86898.0
2017-08-28 09:55:00,74.05,74.14,74.01,74.1,49698.0,64.2065,64.2845,64.1718,64.2498,49698.0
2017-08-28 10:00:00,74.11,74.16,73.79,73.83,98375.0,64.2585,64.3018,63.981,64.0157,98375.0
2017-08-28 10:05:00,73.84,74.09,73.75,74.02,152453.0,64.0244,64.2411,63.9463,64.1804,152453.0
2017-08-28 10:10:00,74.01,74.06,73.86,73.93,86598.0,64.1718,64.2151,64.0417,64.1024,86598.0
2017-08-28 10:15:00,73.94,74.14,73.88,74.03,62902.0,64.1111,64.2845,64.059,64.1891,62902.0
2017-08-28 10:20:00,74.04,74.14,74.03,74.12,59750.0,64.1978,64.2845,64.1891,64.2671,59750.0
2017-08-28 10:25:00,74.12,74.27,74.01,74.04,71840.0,64.2671,64.3972,64.1718,64.1978,71840.0
2017-08-28 10:30:00,74.03,74.1,73.95,74.09,87113.0,64.1891,64.2498,64.1197,64.2411,87113.0
2017-08-28 10:35:00,74.09,74.09,73.87,73.88,40090.0,64.2411,64.2411,64.0504,64.059,40090.0
2017-08-28 10:40:00,73.86,73.93,73.8,73.8,60038.0,64.0417,64.1024,63.9897,63.9897,60038.0
2017-08-28 10:45:00,73.8,73.82,73.72,73.76,41353.0,63.9897,64.007,63.9203,63.955,41353.0
2017-08-28 10:50:00,73.77,73.95,73.74,73.89,91588.0,63.9637,64.1197,63.9377,64.0677,91588.0
2017-08-28 10:55:00,73.89,74.02,73.89,73.97,57140.0,64.0677,64.1804,64.0677,64.1371,57140.0
2017-08-28 11:00:00,73.97,74.14,73.96,74.08,75269.0,64.1371,64.2845,64.1284,64.2325,75269.0
2017-08-28 11:05:00,74.07,74.08,73.8,73.84,61513.0,64.2238,64.2325,63.9897,64.0244,61513.0
2017-08-28 11:10:00,73.84,73.85,73.74,73.77,41932.0,64.0244,64.033,63.9377,63.9637,41932.0
2017-08-28 11:15:00,73.76,73.88,73.65,73.7,80255.0,63.955,64.059,63.8596,63.903,80255.0
2017-08-28 11:20:00,73.71,73.77,73.7,73.74,31631.0,63.9116,63.9637,63.903,63.9377,31631.0
2017-08-28 11:25:00,73.74,73.79,73.7,73.79,39667.0,63.9377,63.981,63.903,63.981,39667.0
2017-08-28 11:30:00,73.8,73.9,73.76,73.89,35978.0,63.9897,64.0764,63.955,64.0677,35978.0
2017-08-28 11:35:00,73.89,73.97,73.86,73.94,37170.0,64.0677,64.1371,64.0417,64.1111,37170.0
2017-08-28 11:40:00,73.95,74.02,73.92,73.96,38370.0,64.1197,64.1804,64.0937,64.1284,38370.0
2017-08-28 11:45:00,73.96,73.96,73.84,73.93,28518.0,64.1284,64.1284,64.0244,64.1024,28518.0
2017-08-28 11:50:00,73.92,73.98,73.88,73.97,30999.0,64.0937,64.1458,64.059,64.1371,30999.0
2017-08-28 11:55:00,73.96,74.07,73.95,74.04,40357.0,64.1284,64.2238,64.1197,64.1978,40357.0
2017-08-28 12:00:00,74.03,74.03,73.95,74.0,27389.0,64.1891,64.1891,64.1197,64.1631,27389.0
2017-08-28 12:05:00,74.0,74.01,73.93,73.95,17543.0,64.1631,64.1718,64.1024,64.1197,17543.0
2017-08-28 12:10:00,73.95,73.97,73.9,73.92,28616.0,64.1197,64.1371,64.0764,64.0937,28616.0
2017-08-28 12:15:00,73.91,74.01,73.91,73.95,24955.0,64.0851,64.1718,64.0851,64.1197,24955.0
2017-08-28 12:20:00,73.95,74.02,73.85,73.86,47707.0,64.1197,64.1804,64.033,64.0417,47707.0
2017-08-28 12:25:00,73.87,73.93,73.86,73.9,20638.0,64.0504,64.1024,64.0417,64.0764,20638.0
2017-08-28 12:30:00,73.9,73.91,73.86,73.87,16604.0,64.0764,64.0851,64.0417,64.0504,16604.0
2017-08-28 12:35:00,73.87,73.87,73.74,73.74,26176.0,64.0504,64.0504,63.9377,63.9377,26176.0
2017-08-28 12:40:00,73.75,73.81,73.73,73.78,26772.0,63.9463,63.9984,63.929,63.9723,26772.0
2017-08-28 12:45:00,73.78,73.86,73.78,73.81,27526.0,63.9723,64.0417,63.9723,63.9984,27526.0
2017-08-28 12:50:00,73.8,73.85,73.78,73.82,17389.0,63.9897,64.033,63.9723,64.007,17389.0
2017-08-28 12:55:00,73.82,73.87,73.81,73.87,24267.0,64.007,64.0504,63.9984,64.0504,24267.0
2017-08-28 13:00:00,73.87,73.92,73.86,73.89,19880.0,64.0504,64.0937,64.0417,64.0677,19880.0
2017-08-28 13:05:00,73.89,73.93,73.88,73.93,10664.0,64.0677,64.1024,64.059,64.1024,10664.0
2017-08-28 13:10:00,73.92,73.92,73.84,73.85,43589.0,64.0937,64.0937,64.0244,64.033,43589.0
2017-08-28 13:15:00,73.85,73.86,73.81,73.83,23259.0,64.033,64.0417,63.9984,64.0157,23259.0
2017-08-28 13:20:00,73.83,73.83,73.76,73.76,24332.0,64.0157,64.0157,63.955,63.955,24332.0
2017-08-28 13:25:00,73.76,73.76,73.68,73.72,34567.0,63.955,63.955,63.8856,63.9203,34567.0
2017-08-28 13:30:00,73.72,73.88,73.71,73.84,81164.0,63.9203,64.059,63.9116,64.0244,81164.0
2017-08-28 13:35:00,73.83,73.85,73.66,73.71,97364.0,64.0157,64.033,63.8683,63.9116,97364.0
2017-08-28 13:40:00,73.71,73.95,73.71,73.95,33275.0,63.9116,64.1197,63.9116,64.1197,33275.0
2017-08-28 13:45:00,73.95,74.03,73.91,74.03,43508.0,64.1197,64.1891,64.0851,64.1891,43508.0
2017-08-28 13:50:00,74.03,74.05,73.96,74.01,23187.0,64.1891,64.2065,64.1284,64.1718,23187.0
2017-08-28 13:55:00,74.01,74.08,73.97,74.07,26187.0,64.1718,64.2325,64.1371,64.2238,26187.0
2017-08-28 14:00:00,74.09,74.09,73.98,74.0,26718.0,64.2411,64.2411,64.1458,64.1631,26718.0
2017-08-28 14:05:00,74.0,74.03,73.98,73.99,30475.0,64.1631,64.1891,64.1458,64.1544,30475.0
2017-08-28 14:10:00,74.0,74.01,73.95,73.98,34098.0,64.1631,64.1718,64.1197,64.1458,34098.0
2017-08-28 14:15:00,73.97,73.99,73.93,73.95,49897.0,64.1371,64.1544,64.1024,64.1197,49897.0
2017-08-28 14:20:00,73.94,74.02,73.88,74.02,84309.0,64.1111,64.1804,64.059,64.1804,84309.0
2017-08-28 14:25:00,74.01,74.04,73.96,73.97,47280.0,64.1718,64.1978,64.1284,64.1371,47280.0
2017-08-28 14:30:00,73.97,73.97,73.9,73.96,36585.0,64.1371,64.1371,64.0764,64.1284,36585.0
2017-08-28 14:35:00,73.97,74.05,73.93,74.02,46169.0,64.1371,64.2065,64.1024,64.1804,46169.0
2017-08-28 14:40:00,74.03,74.06,73.98,74.05,34382.0,64.1891,64.2151,64.1458,64.2065,34382.0
2017-08-28 14:45:00,74.05,74.05,73.97,74.01,43954.0,64.2065,64.2065,64.1371,64.1718,43954.0
2017-08-28 14:50:00,74.0,74.01,73.92,73.95,52350.0,64.1631,64.1718,64.0937,64.1197,52350.0
2017-08-28 14:55:00,73.95,74.03,73.95,73.96,31224.0,64.1197,64.1891,64.1197,64.1284,31224.0
2017-08-28 15:00:00,73.97,74.01,73.94,73.99,44970.0,64.1371,64.1718,64.1111,64.1544,44970.0
2017-08-28 15:05:00,73.99,73.99,73.87,73.89,35861.0,64.1544,64.1544,64.0504,64.0677,35861.0
2017-08-28 15:10:00,73.89,73.89,73.74,73.77,50738.0,64.0677,64.0677,63.9377,63.9637,50738.0
2017-08-28 15:15:00,73.77,73.79,73.71,73.76,45063.0,63.9637,63.981,63.9116,63.955,45063.0
2017-08-28 15:20:00,73.75,73.77,73.71,73.74,61386.0,63.9463,63.9637,63.9116,63.9377,61386.0
2017-08-28 15:25:00,73.74,73.83,73.74,73.79,60753.0,63.9377,64.0157,63.9377,63.981,60753.0
2017-08-28 15:30:00,73.79,73.83,73.77,73.79,57576.0,63.981,64.0157,63.9637,63.981,57576.0
2017-08-28 15:35:00,73.8,73.81,73.73,73.75,73768.0,63.9897,63.9984,63.929,63.9463,73768.0
2017-08-28 15:40:00,73.74,73.82,73.74,73.76,87117.0,63.9377,64.007,63.9377,63.955,87117.0
2017-08-28 15:45:00,73.76,73.79,73.71,73.73,103326.0,63.955,63.981,63.9116,63.929,103326.0
2017-08-28 15:50:00,73.72,73.78,73.63,73.63,141220.0,63.9203,63.9723,63.8423,63.8423,141220.0
2017-08-28 15:55:00,73.63,73.89,73.63,73.81,340601.0,63.8423,64.0677,63.8423,63.9984,340601.0
2017-08-29 09:30:00,73.72,73.9,73.57,73.83,170641.0,63.9203,64.0764,63.7903,64.0157,170641.0
2017-08-29 09:35:00,73.82,74.0,73.82,73.91,162387.0,64.007,64.1631,64.007,64.0851,162387.0
2017-08-29 09:40:00,73.89,74.08,73.85,73.97,91449.0,64.0677,64.2325,64.033,64.1371,91449.0
2017-08-29 09:45:00,73.96,74.15,73.94,74.07,67305.0,64.1284,64.2932,64.1111,64.2238,67305.0
2017-08-29 09:50:00,74.08,74.18,73.98,73.98,76220.0,64.2325,64.3192,64.1458,64.1458,76220.0
2017-08-29 09:55:00,74.0,74.11,73.93,73.95,53643.0,64.1631,64.2585,64.1024,64.1197,53643.0
2017-08-29 10:00:00,73.97,74.04,73.92,74.01,44997.0,64.1371,64.1978,64.0937,64.1718,44997.0
2017-08-29 10:05:00,74.01,74.02,73.87,73.89,62191.0,64.1718,64.1804,64.0504,64.0677,62191.0
2017-08-29 10:10:00,73.89,73.94,73.74,73.94,73209.0,64.0677,64.1111,63.9377,64.1111,73209.0
2017-08-29 10:15:00,73.95,74.04,73.82,73.87,108313.0,64.1197,64.1978,64.007,64.0504,108313.0
2017-08-29 10:20:00,73.87,73.93,73.73,73.77,62653.0,64.0504,64.1024,63.929,63.9637,62653.0
2017-08-29 10:25:00,73.77,73.78,73.57,73.59,59744.0,63.9637,63.9723,63.7903,63.8076,59744.0
2017-08-29 10:30:00,73.59,73.67,73.52,73.58,73436.0,63.8076,63.877,63.7469,63.7989,73436.0
2017-08-29 10:35:00,73.58,73.58,73.28,73.31,147531.0,63.7989,63.7989,63.5388,63.5648,147531.0
2017-08-29 10:40:00,73.31,73.48,73.31,73.44,45499.0,63.5648,63.7122,63.5648,63.6775,45499.0
2017-08-29 10:45:00,73.44,73.5,73.36,73.36,43136.0,63.6775,63.7296,63.6082,63.6082,43136.0
2017-08-29 10:50:00,73.36,73.52,73.34,73.46,37959.0,63.6082,63.7469,63.5908,63.6949,37959.0
2017-08-29 10:55:00,73.45,73.5,73.41,73.47,52956.0,63.6862,63.7296,63.6515,63.7036,52956.0
2017-08-29 11:00:00,73.47,73.57,73.44,73.55,67431.0,63.7036,63.7903,63.6775,63.7729,67431.0
2017-08-29 11:05:00,73.56,73.68,73.54,73.66,69641.0,63.7816,63.8856,63.7642,63.8683,69641.0
2017-08-29 11:10:00,73.66,73.74,73.6,73.62,100719.0,63.8683,63.9377,63.8163,63.8336,100719.0
2017-08-29 11:15:00,73.62,73.63,73.5,73.58,78311.0,63.8336,63.8423,63.7296,63.7989,78311.0
2017-08-29 11:20:00,73.59,73.66,73.5,73.54,32483.0,63.8076,63.8683,63.7296,63.7642,32483.0
2017-08-29 11:25:00,73.54,73.57,73.53,73.55,49755.0,63.7642,63.7903,63.7556,63.7729,49755.0
2017-08-29 11:30:00,73.54,73.62,73.5,73.62,48110.0,63.7642,63.8336,63.7296,63.8336,48110.0
2017-08-29 11:35:00,73.62,73.65,73.56,73.63,47559.0,63.8336,63.8596,63.7816,63.8423,47559.0
2017-08-29 11:40:00,73.62,73.67,73.58,73.63,33069.0,63.8336,63.877,63.7989,63.8423,33069.0
2017-08-29 11:45:00,73.62,73.66,73.57,73.59,32119.0,63.8336,63.8683,63.7903,63.8076,32119.0
2017-08-29 11:50:00,73.6,73.65,73.59,73.65,22877.0,63.8163,63.8596,63.8076,63.8596,22877.0
2017-08-29 11:55:00,73.65,73.67,73.57,73.58,136406.0,63.8596,63.877,63.7903,63.7989,136406.0
2017-08-29 12:00:00,73.57,73.57,73.49,73.51,50595.0,63.7903,63.7903,63.7209,63.7382,50595.0
2017-08-29 12:05:00,73.51,73.6,73.5,73.58,24967.0,63.7382,63.8163,63.7296,63.7989,24967.0
2017-08-29 12:10:00,73.56,73.57,73.55,73.56,24035.0,63.7816,63.7903,63.7729,63.7816,24035.0
2017-08-29 12:15:00,73.56,73.57,73.5,73.51,39561.0,63.7816,63.7903,63.7296,63.7382,39561.0
2017-08-29 12:20:00,73.51,73.59,73.51,73.58,29823.0,63.7382,63.8076,63.7382,63.7989,29823.0
2017-08-29 12:25:00,73.59,73.64,73.57,73.59,28663.0,63.8076,63.851,63.7903,63.8076,28663.0
2017-08-29 12:30:00,73.58,73.59,73.5,73.52,28476.0,63.7989,63.8076,63.7296,63.7469,28476.0
2017-08-29 12:35:00,73.51,73.55,73.5,73.53,23123.0,63.7382,63.7729,63.7296,63.7556,23123.0
2017-08-29 12:40:00,73.53,73.53,73.49,73.51,45372.0,63.7556,63.7556,63.7209,63.7382,45372.0
2017-08-29 12:45:00,73.5,73.53,73.49,73.53,59465.0,63.7296,63.7556,63.7209,63.7556,59465.0
2017-08-29 12:50:00,73.53,73.56,73.44,73.45,31843.0,63.7556,63.7816,63.6775,63.6862,31843.0
2017-08-29 12:55:00,73.45,73.49,73.41,73.42,40975.0,63.6862,63.7209,63.6515,63.6602,40975.0
2017-08-29 13:00:00,73.42,73.44,73.4,73.44,28874.0,63.6602,63.6775,63.6429,63.6775,28874.0
2017-08-29 13:05:00,73.44,73.5,73.43,73.5,24494.0,63.6775,63.7296,63.6689,63.7296,24494.0
2017-08-29 13:10:00,73.5,73.51,73.42,73.42,22091.0,63.7296,63.7382,63.6602,63.6602,22091.0
2017-08-29 13:15:00,73.42,73.53,73.38,73.53,36005.0,63.6602,63.7556,63.6255,63.7556,36005.0
2017-08-29 13:20:00,73.53,73.57,73.51,73.55,26910.0,63.7556,63.7903,63.7382,63.7729,26910.0
2017-08-29 13:25:00,73.54,73.61,73.51,73.54,37575.0,63.7642,63.8249,63.7382,63.7642,37575.0
2017-08-29 13:30:00,73.53,73.59,73.51,73.57,41328.0,63.7556,63.8076,63.7382,63.7903,41328.0
2017-08-29 13:35:00,73.57,73.58,73.46,73.46,42857.0,63.7903,63.7989,63.6949,63.6949,42857.0
2017-08-29 13:40:00,73.46,73.49,73.42,73.45,41199.0,63.6949,63.7209,63.6602,63.6862,41199.0
2017-08-29 13:45:00,73.46,73.5,73.45,73.47,37546.0,63.6949,63.7296,63.6862,63.7036,37546.0
2017-08-29 13:50:00,73.48,73.48,73.4,73.44,27359.0,63.7122,63.7122,63.6429,63.6775,27359.0
2017-08-29 13:55:00,73.44,73.54,73.44,73.53,35245.0,63.6775,63.7642,63.6775,63.7556,35245.0
2017-08-29 14:00:00,73.53,73.6,73.53,73.58,40488.0,63.7556,63.8163,63.7556,63.7989,40488.0
2017-08-29 14:05:00,73.58,73.64,73.56,73.56,39801.0,63.7989,63.851,63.7816,63.7816,39801.0
2017-08-29 14:10:00,73.56,73.56,73.51,73.51,18149.0,63.7816,63.7816,63.7382,63.7382,18149.0
2017-08-29 14:15:00,73.51,73.57,73.49,73.51,46912.0,63.7382,63.7903,63.7209,63.7382,46912.0
2017-08-29 14:20:00,73.5,73.62,73.5,73.61,58021.0,63.7296,63.8336,63.7296,63.8249,58021.0
2017-08-29 14:25:00,73.6,73.61,73.56,73.57,26904.0,63.8163,63.8249,63.7816,63.7903,26904.0
2017-08-29 14:30:00,73.57,73.61,73.54,73.54,37009.0,63.7903,63.8249,63.7642,63.7642,37009.0
2017-08-29 14:35:00,73.54,73.65,73.53,73.62,37565.0,63.7642,63.8596,63.7556,63.8336,37565.0
2017-08-29 14:40:00,73.61,73.66,73.54,73.58,104836.0,63.8249,63.8683,63.7642,63.7989,104836.0
2017-08-29 14:45:00,73.58,73.61,73.56,73.57,230197.0,63.7989,63.8249,63.7816,63.7903,230197.0
2017-08-29 14:50:00,73.56,73.58,73.49,73.54,315941.0,63.7816,63.7989,63.7209,63.7642,315941.0
2017-08-29 14:55:00,73.55,73.67,73.55,73.61,177954.0,63.7729,63.877,63.7729,63.8249,177954.0
2017-08-29 15:00:00,73.62,73.66,73.53,73.65,107504.0,63.8336,63.8683,63.7556,63.8596,107504.0
2017-08-29 15:05:00,73.65,73.65,73.61,73.65,46881.0,63.8596,63.8596,63.8249,63.8596,46881.0
2017-08-29 15:10:00,73.65,73.66,73.57,73.58,57026.0,63.8596,63.8683,63.7903,63.7989,57026.0
2017-08-29 15:15:00,73.58,73.66,73.57,73.63,46506.0,63.7989,63.8683,63.7903,63.8423,46506.0
2017-08-29 15:20:00,73.63,73.63,73.59,73.59,95314.0,63.8423,63.8423,63.8076,63.8076,95314.0
2017-08-29 15:25:00,73.59,73.65,73.54,73.54,91227.0,63.8076,63.8596,63.7642,63.7642,91227.0
2017-08-29 15:30:00,73.55,73.59,73.53,73.53,94386.0,63.7729,63.8076,63.7556,63.7556,94386.0
2017-08-29 15:35:00,73.53,73.54,73.45,73.5,117800.0,63.7556,63.7642,63.6862,63.7296,117800.0
2017-08-29 15:40:00,73.5,73.54,73.48,73.49,80999.0,63.7296,63.7642,63.7122,63.7209,80999.0
2017-08-29 15:45:00,73.49,73.49,73.38,73.39,138276.0,63.7209,63.7209,63.6255,63.6342,138276.0
2017-08-29 15:50:00,73.38,73.48,73.37,73.44,135612.0,63.6255,63.7122,63.6168,63.6775,135612.0
2017-08-29 15:55:00,73.44,73.49,73.41,73.45,298943.0,63.6775,63.7209,63.6515,63.6862,298943.0
2017-08-30 09:30:00,73.54,73.83,73.5,73.7,120553.0,63.7642,64.0157,63.7296,63.903,120553.0
2017-08-30 09:35:00,73.71,73.71,73.52,73.64,58254.0,63.9116,63.9116,63.7469,63.851,58254.0
2017-08-30 09:40:00,73.68,73.79,73.63,73.76,71015.0,63.8856,63.981,63.8423,63.955,71015.0
2017-08-30 09:45:00,73.77,73.91,73.72,73.88,92782.0,63.9637,64.0851,63.9203,64.059,92782.0
2017-08-30 09:50:00,73.89,73.95,73.8,73.92,260999.0,64.0677,64.1197,63.9897,64.0937,260999.0
2017-08-30 09:55:00,73.92,73.96,73.83,73.86,48875.0,64.0937,64.1284,64.0157,64.0417,48875.0
2017-08-30 10:00:00,73.86,73.87,73.7,73.79,47376.0,64.0417,64.0504,63.903,63.981,47376.0
2017-08-30 10:05:00,73.8,73.8,73.66,73.68,37732.0,63.9897,63.9897,63.8683,63.8856,37732.0
2017-08-30 10:10:00,73.68,73.8,73.62,73.8,43810.0,63.8856,63.9897,63.8336,63.9897,43810.0
2017-08-30 10:15:00,73.79,73.81,73.74,73.77,42162.0,63.981,63.9984,63.9377,63.9637,42162.0
2017-08-30 10:20:00,73.77,73.77,73.61,73.63,73097.0,63.9637,63.9637,63.8249,63.8423,73097.0
2017-08-30 10:25:00,73.63,73.65,73.46,73.52,79339.0,63.8423,63.8596,63.6949,63.7469,79339.0
2017-08-30 10:30:00,73.52,73.52,73.41,73.46,73433.0,63.7469,63.7469,63.6515,63.6949,73433.0
2017-08-30 10:35:00,73.46,73.65,73.45,73.59,52887.0,63.6949,63.8596,63.6862,63.8076,52887.0
2017-08-30 10:40:00,73.59,73.86,73.59,73.86,71788.0,63.8076,64.0417,63.8076,64.0417,71788.0
2017-08-30 10:45:00,73.86,73.92,73.81,73.83,48595.0,64.0417,64.0937,63.9984,64.0157,48595.0
2017-08-30 10:50:00,73.83,73.94,73.79,73.94,40483.0,64.0157,64.1111,63.981,64.1111,40483.0
2017-08-30 10:55:00,73.94,73.95,73.9,73.94,41317.0,64.1111,64.1197,64.0764,64.1111,41317.0
2017-08-30 11:00:00,73.93,74.0,73.93,73.99,61417.0,64.1024,64.1631,64.1024,64.1544,61417.0
2017-08-30 11:05:00,73.98,74.08,73.96,74.06,41633.0,64.1458,64.2325,64.1284,64.2151,41633.0
2017-08-30 11:10:00,74.06,74.12,73.98,74.07,54447.0,64.2151,64.2671,64.1458,64.2238,54447.0
2017-08-30 11:15:00,74.08,74.1,74.05,74.09,36791.0,64.2325,64.2498,64.2065,64.2411,36791.0
2017-08-30 11:20:00,74.09,74.15,74.06,74.12,54012.0,64.2411,64.2932,64.2151,64.2671,54012.0
2017-08-30 11:25:00,74.12,74.16,74.1,74.1,75997.0,64.2671,64.3018,64.2498,64.2498,75997.0
2017-08-30 11:30:00,74.09,74.14,74.05,74.05,63905.0,64.2411,64.2845,64.2065,64.2065,63905.0
2017-08-30 11:35:00,74.06,74.08,74.04,74.05,38292.0,64.2151,64.2325,64.1978,64.2065,38292.0
2017-08-30 11:40:00,74.04,74.06,73.97,73.97,48665.0,64.1978,64.2151,64.1371,64.1371,48665.0
2017-08-30 11:45:00,73.97,74.07,73.94,74.03,55595.0,64.1371,64.2238,64.1111,64.1891,55595.0
2017-08-30 11:50:00,74.05,74.08,74.01,74.08,26796.0,64.2065,64.2325,64.1718,64.2325,26796.0
2017-08-30 11:55:00,74.08,74.19,74.08,74.19,21595.0,64.2325,64.3278,64.2325,64.3278,21595.0
2017-08-30 12:00:00,74.19,74.27,74.12,74.25,65374.0,64.3278,64.3972,64.2671,64.3799,65374.0
2017-08-30 12:05:00,74.24,74.25,74.16,74.17,87086.0,64.3712,64.3799,64.3018,64.3105,87086.0
2017-08-30 12:10:00,74.16,74.17,74.01,74.02,48218.0,64.3018,64.3105,64.1718,64.1804,48218.0
2017-08-30 12:15:00,74.03,74.09,74.01,74.07,33785.0,64.1891,64.2411,64.1718,64.2238,33785.0
2017-08-30 12:20:00,74.07,74.13,74.07,74.13,25922.0,64.2238,64.2758,64.2238,64.2758,25922.0
2017-08-30 12:25:00,74.13,74.13,74.05,74.06,18895.0,64.2758,64.2758,64.2065,64.2151,18895.0
2017-08-30 12:30:00,74.06,74.06,73.96,73.98,33043.0,64.2151,64.2151,64.1284,64.1458,33043.0
2017-08-30 12:35:00,73.98,73.99,73.93,73.95,25794.0,64.1458,64.1544,64.1024,64.1197,25794.0
2017-08-30 12:40:00,73.95,73.97,73.92,73.97,62772.0,64.1197,64.1371,64.0937,64.1371,62772.0
2017-08-30 12:45:00,73.98,73.98,73.93,73.96,20339.0,64.1458,64.1458,64.1024,64.1284,20339.0
2017-08-30 12:50:00,73.95,73.98,73.94,73.94,23915.0,64.1197,64.1458,64.1111,64.1111,23915.0
2017-08-30 12:55:00,73.94,73.99,73.92,73.95,42812.0,64.1111,64.1544,64.0937,64.1197,42812.0
2017-08-30 13:00:00,73.96,73.98,73.92,73.94,37194.0,64.1284,64.1458,64.0937,64.1111,37194.0
2017-08-30 13:05:00,73.94,73.96,73.92,73.95,59172.0,64.1111,64.1284,64.0937,64.1197,59172.0
2017-08-30 13:10:00,73.95,74.0,73.93,73.98,51080.0,64.1197,64.1631,64.1024,64.1458,51080.0
2017-08-30 13:15:00,73.98,74.07,73.98,74.06,26468.0,64.1458,64.2238,64.1458,64.2151,26468.0
2017-08-30 13:20:00,74.06,74.11,74.05,74.08,16036.0,64.2151,64.2585,64.2065,64.2325,16036.0
2017-08-30 13:25:00,74.07,74.11,74.04,74.08,16559.0,64.2238,64.2585,64.1978,64.2325,16559.0
2017-08-30 13:30:00,74.08,74.1,74.0,74.0,25008.0,64.2325,64.2498,64.1631,64.1631,25008.0
2017-08-30 13:35:00,73.99,74.01,73.98,74.0,20995.0,64.1544,64.1718,64.1458,64.1631,20995.0
2017-08-30 13:40:00,73.99,74.0,73.94,73.95,24375.0,64.1544,64.1631,64.1111,64.1197,24375.0
2017-08-30 13:45:00,73.95,73.97,73.94,73.95,24313.0,64.1197,64.1371,64.1111,64.1197,24313.0
2017-08-30 13:50:00,73.96,74.06,73.95,74.05,23670.0,64.1284,64.2151,64.1197,64.2065,23670.0
2017-08-30 13:55:00,74.04,74.05,74.0,74.0,33471.0,64.1978,64.2065,64.1631,64.1631,33471.0
2017-08-30 14:00:00,74.01,74.01,73.93,73.94,28467.0,64.1718,64.1718,64.1024,64.1111,28467.0
2017-08-30 14:05:00,73.95,73.95,73.9,73.9,40646.0,64.1197,64.1197,64.0764,64.0764,40646.0
2017-08-30 14:10:00,73.91,73.91,73.8,73.81,57049.0,64.0851,64.0851,63.9897,63.9984,57049.0
2017-08-30 14:15:00,73.81,73.88,73.81,73.86,54152.0,63.9984,64.059,63.9984,64.0417,54152.0
2017-08-30 14:20:00,73.86,73.89,73.73,73.75,103508.0,64.0417,64.0677,63.929,63.9463,103508.0
2017-08-30 14:25:00,73.75,73.79,73.61,73.62,224535.0,63.9463,63.981,63.8249,63.8336,224535.0
2017-08-30 14:30:00,73.62,73.8,73.51,73.8,160780.0,63.8336,63.9897,63.7382,63.9897,160780.0
2017-08-30 14:35:00,73.79,73.88,73.76,73.84,38817.0,63.981,64.059,63.955,64.0244,38817.0
2017-08-30 14:40:00,73.84,73.9,73.83,73.83,27331.0,64.0244,64.0764,64.0157,64.0157,27331.0
2017-08-30 14:45:00,73.82,73.86,73.77,73.83,41014.0,64.007,64.0417,63.9637,64.0157,41014.0
2017-08-30 14:50:00,73.83,73.88,73.83,73.86,53465.0,64.0157,64.059,64.0157,64.0417,53465.0
2017-08-30 14:55:00,73.86,73.92,73.86,73.88,23477.0,64.0417,64.0937,64.0417,64.059,23477.0
2017-08-30 15:00:00,73.88,73.89,73.79,73.82,45279.0,64.059,64.0677,63.981,64.007,45279.0
2017-08-30 15:05:00,73.81,73.88,73.78,73.88,46132.0,63.9984,64.059,63.9723,64.059,46132.0
2017-08-30 15:10:00,73.88,73.91,73.79,73.8,36442.0,64.059,64.0851,63.981,63.9897,36442.0
2017-08-30 15:15:00,73.79,73.85,73.76,73.83,37446.0,63.981,64.033,63.955,64.0157,37446.0
2017-08-30 15:20:00,73.83,73.84,73.79,73.82,29293.0,64.0157,64.0244,63.981,64.007,29293.0
2017-08-30 15:25:00,73.82,73.83,73.77,73.83,49037.0,64.007,64.0157,63.9637,64.0157,49037.0
2017-08-30 15:30:00,73.83,73.83,73.79,73.82,50664.0,64.0157,64.0157,63.981,64.007,50664.0
2017-08-30 15:35:00,73.81,73.83,73.75,73.81,89723.0,63.9984,64.0157,63.9463,63.9984,89723.0
2017-08-30 15:40:00,73.81,73.82,73.72,73.78,81680.0,63.9984,64.007,63.9203,63.9723,81680.0
2017-08-30 15:45:00,73.78,73.84,73.77,73.84,217699.0,63.9723,64.0244,63.9637,64.0244,217699.0
2017-08-30 15:50:00,73.84,73.88,73.82,73.84,302974.0,64.0244,64.059,64.007,64.0244,302974.0
2017-08-30 15:55:00,73.83,73.93,73.82,73.91,561155.0,64.0157,64.1024,64.007,64.0851,561155.0
2017-08-31 09:30:00,74.5,74.63,74.26,74.52,200471.0,64.5966,64.7094,64.3885,64.614,200471.0
2017-08-31 09:35:00,74.53,74.69,74.47,74.48,75483.0,64.6226,64.7614,64.5706,64.5793,75483.0
2017-08-31 09:40:00,74.48,74.48,74.33,74.34,43154.0,64.5793,64.5793,64.4492,64.4579,43154.0
2017-08-31 09:45:00,74.34,74.49,74.33,74.38,49639.0,64.4579,64.588,64.4492,64.4926,49639.0
2017-08-31 09:50:00,74.38,74.57,74.35,74.57,64847.0,64.4926,64.6573,64.4666,64.6573,64847.0
2017-08-31 09:55:00,74.57,74.75,74.56,74.65,53483.0,64.6573,64.8134,64.6487,64.7267,53483.0
2017-08-31 10:00:00,74.64,74.67,74.51,74.58,54502.0,64.718,64.744,64.6053,64.666,54502.0
2017-08-31 10:05:00,74.6,74.83,74.53,74.68,77426.0,64.6833,64.8828,64.6226,64.7527,77426.0
2017-08-31 10:10:00,74.68,74.83,74.67,74.77,51260.0,64.7527,64.8828,64.744,64.8307,51260.0
2017-08-31 10:15:00,74.78,74.78,74.56,74.62,53184.0,64.8394,64.8394,64.6487,64.7007,53184.0
2017-08-31 10:20:00,74.61,74.63,74.42,74.44,30447.0,64.692,64.7094,64.5273,64.5446,30447.0
2017-08-31 10:25:00,74.45,74.5,74.27,74.31,72635.0,64.5533,64.5966,64.3972,64.4319,72635.0
2017-08-31 10:30:00,74.31,74.35,74.29,74.34,36780.0,64.4319,64.4666,64.4145,64.4579,36780.0
2017-08-31 10:35:00,74.34,74.35,74.13,74.22,60794.0,64.4579,64.4666,64.2758,64.3539,60794.0
2017-08-31 10:40:00,74.22,74.3,74.2,74.29,35774.0,64.3539,64.4232,64.3365,64.4145,35774.0
2017-08-31 10:45:00,74.28,74.3,74.21,74.23,23776.0,64.4059,64.4232,64.3452,64.3625,23776.0
2017-08-31 10:50:00,74.24,74.33,74.23,74.33,34412.0,64.3712,64.4492,64.3625,64.4492,34412.0
2017-08-31 10:55:00,74.33,74.36,74.32,74.33,32201.0,64.4492,64.4752,64.4406,64.4492,32201.0
2017-08-31 11:00:00,74.34,74.36,74.32,74.34,34023.0,64.4579,64.4752,64.4406,64.4579,34023.0
2017-08-31 11:05:00,74.34,74.43,74.33,74.43,32777.0,64.4579,64.5359,64.4492,64.5359,32777.0
2017-08-31 11:10:00,74.42,74.43,74.37,74.4,33737.0,64.5273,64.5359,64.4839,64.5099,33737.0
2017-08-31 11:15:00,74.39,74.41,74.35,74.4,26246.0,64.5013,64.5186,64.4666,64.5099,26246.0
2017-08-31 11:20:00,74.4,74.41,74.34,74.34,76597.0,64.5099,64.5186,64.4579,64.4579,76597.0
2017-08-31 11:25:00,74.34,74.35,74.25,74.27,48609.0,64.4579,64.4666,64.3799,64.3972,48609.0
2017-08-31 11:30:00,74.26,74.28,74.16,74.2,49783.0,64.3885,64.4059,64.3018,64.3365,49783.0
2017-08-31 11:35:00,74.21,74.23,74.15,74.19,43216.0,64.3452,64.3625,64.2932,64.3278,43216.0
2017-08-31 11:40:00,74.19,74.26,74.18,74.2,37044.0,64.3278,64.3885,64.3192,64.3365,37044.0
2017-08-31 11:45:00,74.2,74.32,74.19,74.3,46301.0,64.3365,64.4406,64.3278,64.4232,46301.0
2017-08-31 11:50:00,74.29,74.36,74.27,74.34,29918.0,64.4145,64.4752,64.3972,64.4579,29918.0
2017-08-31 11:55:00,74.34,74.36,74.3,74.3,29268.0,64.4579,64.4752,64.4232,64.4232,29268.0
2017-08-31 12:00:00,74.3,74.37,74.29,74.37,21414.0,64.4232,64.4839,64.4145,64.4839,21414.0
2017-08-31 12:05:00,74.36,74.4,74.34,74.34,30191.0,64.4752,64.5099,64.4579,64.4579,30191.0
2017-08-31 12:10:00,74.34,74.35,74.21,74.25,50319.0,64.4579,64.4666,64.3452,64.3799,50319.0
2017-08-31 12:15:00,74.25,74.35,74.24,74.31,26096.0,64.3799,64.4666,64.3712,64.4319,26096.0
2017-08-31 12:20:00,74.32,74.35,74.28,74.35,25200.0,64.4406,64.4666,64.4059,64.4666,25200.0
2017-08-31 12:25:00,74.34,74.35,74.23,74.35,30600.0,64.4579,64.4666,64.3625,64.4666,30600.0
2017-08-31 12:30:00,74.35,74.35,74.24,74.31,24601.0,64.4666,64.4666,64.3712,64.4319,24601.0
2017-08-31 12:35:00,74.3,74.34,74.28,74.3,28549.0,64.4232,64.4579,64.4059,64.4232,28549.0
2017-08-31 12:40:00,74.3,74.35,74.24,74.25,133504.0,64.4232,64.4666,64.3712,64.3799,133504.0
2017-08-31 12:45:00,74.24,74.27,74.23,74.26,40762.0,64.3712,64.3972,64.3625,64.3885,40762.0
2017-08-31 12:50:00,74.26,74.27,74.24,74.27,14380.0,64.3885,64.3972,64.3712,64.3972,14380.0
2017-08-31 12:55:00,74.27,74.27,74.16,74.19,53308.0,64.3972,64.3972,64.3018,64.3278,53308.0
2017-08-31 13:00:00,74.19,74.24,74.18,74.19,28747.0,64.3278,64.3712,64.3192,64.3278,28747.0
2017-08-31 13:05:00,74.19,74.21,74.12,74.18,59142.0,64.3278,64.3452,64.2671,64.3192,59142.0
2017-08-31 13:10:00,74.17,74.2,74.15,74.18,30956.0,64.3105,64.3365,64.2932,64.3192,30956.0
2017-08-31 13:15:00,74.18,74.23,74.15,74.23,27936.0,64.3192,64.3625,64.2932,64.3625,27936.0
2017-08-31 13:20:00,74.23,74.3,74.22,74.29,41023.0,64.3625,64.4232,64.3539,64.4145,41023.0
2017-08-31 13:25:00,74.29,74.32,74.26,74.31,28485.0,64.4145,64.4406,64.3885,64.4319,28485.0
2017-08-31 13:30:00,74.31,74.32,74.29,74.31,13724.0,64.4319,64.4406,64.4145,64.4319,13724.0
2017-08-31 13:35:00,74.31,74.33,74.3,74.31,35582.0,64.4319,64.4492,64.4232,64.4319,35582.0
2017-08-31 13:40:00,74.32,74.33,74.27,74.31,30764.0,64.4406,64.4492,64.3972,64.4319,30764.0
2017-08-31 13:45:00,74.3,74.31,74.23,74.24,58367.0,64.4232,64.4319,64.3625,64.3712,58367.0
2017-08-31 13:50:00,74.25,74.28,74.24,74.28,23043.0,64.3799,64.4059,64.3712,64.4059,23043.0
2017-08-31 13:55:00,74.27,74.27,74.17,74.19,42376.0,64.3972,64.3972,64.3105,64.3278,42376.0
2017-08-31 14:00:00,74.19,74.21,74.15,74.2,109150.0,64.3278,64.3452,64.2932,64.3365,109150.0
2017-08-31 14:05:00,74.2,74.22,74.17,74.18,82444.0,64.3365,64.3539,64.3105,64.3192,82444.0
2017-08-31 14:10:00,74.18,74.19,74.05,74.05,56856.0,64.3192,64.3278,64.2065,64.2065,56856.0
2017-08-31 14:15:00,74.05,74.1,73.99,74.07,119777.0,64.2065,64.2498,64.1544,64.2238,119777.0
2017-08-31 14:20:00,74.08,74.1,74.04,74.09,45709.0,64.2325,64.2498,64.1978,64.2411,45709.0
2017-08-31 14:25:00,74.1,74.13,74.08,74.09,54984.0,64.2498,64.2758,64.2325,64.2411,54984.0
2017-08-31 14:30:00,74.1,74.12,74.05,74.06,36428.0,64.2498,64.2671,64.2065,64.2151,36428.0
2017-08-31 14:35:00,74.05,74.05,73.98,74.05,35367.0,64.2065,64.2065,64.1458,64.2065,35367.0
2017-08-31 14:40:00,74.05,74.05,74.02,74.03,26628.0,64.2065,64.2065,64.1804,64.1891,26628.0
2017-08-31 14:45:00,74.04,74.04,73.97,74.01,65557.0,64.1978,64.1978,64.1371,64.1718,65557.0
2017-08-31 14:50:00,74.01,74.08,74.0,74.08,51684.0,64.1718,64.2325,64.1631,64.2325,51684.0
2017-08-31 14:55:00,74.08,74.11,74.05,74.1,52983.0,64.2325,64.2585,64.2065,64.2498,52983.0
2017-08-31 15:00:00,74.1,74.11,74.06,74.09,54976.0,64.2498,64.2585,64.2151,64.2411,54976.0
2017-08-31 15:05:00,74.09,74.12,74.03,74.03,56301.0,64.2411,64.2671,64.1891,64.1891,56301.0
2017-08-31 15:10:00,74.03,74.11,74.03,74.1,39603.0,64.1891,64.2585,64.1891,64.2498,39603.0
2017-08-31 15:15:00,74.1,74.13,74.09,74.13,30709.0,64.2498,64.2758,64.2411,64.2758,30709.0
2017-08-31 15:20:00,74.13,74.14,74.1,74.14,59224.0,64.2758,64.2845,64.2498,64.2845,59224.0
2017-08-31 15:25:00,74.14,74.2,74.14,74.17,44520.0,64.2845,64.3365,64.2845,64.3105,44520.0
2017-08-31 15:30:00,74.17,74.2,74.16,74.19,49826.0,64.3105,64.3365,64.3018,64.3278,49826.0
2017-08-31 15:35:00,74.18,74.2,74.11,74.11,84058.0,64.3192,64.3365,64.2585,64.2585,84058.0
2017-08-31 15:40:00,74.12,74.18,74.11,74.17,101397.0,64.2671,64.3192,64.2585,64.3105,101397.0
2017-08-31 15:45:00,74.17,74.23,74.12,74.16,169350.0,64.3105,64.3625,64.2671,64.3018,169350.0
2017-08-31 15:50:00,74.16,74.18,74.08,74.08,190194.0,64.3018,64.3192,64.2325,64.2325,190194.0
2017-08-31 15:55:00,74.09,74.13,73.89,73.9,678045.0,64.2411,64.2758,64.0677,64.0764,678045.0
2017-09-01 09:30:00,74.19,74.24,73.93,73.98,129439.0,64.3278,64.3712,64.1024,64.1458,129439.0
2017-09-01 09:35:00,73.95,73.97,73.72,73.89,113869.0,64.1197,64.1371,63.9203,64.0677,113869.0
2017-09-01 09:40:00,73.88,74.32,73.87,74.32,83635.0,64.059,64.4406,64.0504,64.4406,83635.0
2017-09-01 09:45:00,74.31,74.45,74.28,74.37,91352.0,64.4319,64.5533,64.4059,64.4839,91352.0
2017-09-01 09:50:00,74.35,74.37,74.11,74.17,152250.0,64.4666,64.4839,64.2585,64.3105,152250.0
2017-09-01 09:55:00,74.17,74.18,74.04,74.05,66062.0,64.3105,64.3192,64.1978,64.2065,66062.0
2017-09-01 10:00:00,74.07,74.08,73.89,73.9,91554.0,64.2238,64.2325,64.0677,64.0764,91554.0
2017-09-01 10:05:00,73.9,74.01,73.78,73.94,72753.0,64.0764,64.1718,63.9723,64.1111,72753.0
2017-09-01 10:10:00,73.93,74.06,73.92,74.05,30135.0,64.1024,64.2151,64.0937,64.2065,30135.0
2017-09-01 10:15:00,74.03,74.03,73.89,73.91,30862.0,64.1891,64.1891,64.0677,64.0851,30862.0
2017-09-01 10:20:00,73.91,74.05,73.89,74.05,37436.0,64.0851,64.2065,64.0677,64.2065,37436.0
2017-09-01 10:25:00,74.06,74.22,74.02,74.22,25470.0,64.2151,64.3539,64.1804,64.3539,25470.0
2017-09-01 10:30:00,74.22,74.38,74.22,74.22,49841.0,64.3539,64.4926,64.3539,64.3539,49841.0
2017-09-01 10:35:00,74.23,74.28,74.22,74.27,27908.0,64.3625,64.4059,64.3539,64.3972,27908.0
2017-09-01 10:40:00,74.27,74.29,74.2,74.2,27554.0,64.3972,64.4145,64.3365,64.3365,27554.0
2017-09-01 10:45:00,74.21,74.28,74.2,74.24,40603.0,64.3452,64.4059,64.3365,64.3712,40603.0
2017-09-01 10:50:00,74.25,74.29,74.19,74.28,39839.0,64.3799,64.4145,64.3278,64.4059,39839.0
2017-09-01 10:55:00,74.28,74.35,74.26,74.34,28115.0,64.4059,64.4666,64.3885,64.4579,28115.0
2017-09-01 11:00:00,74.33,74.41,74.31,74.34,34129.0,64.4492,64.5186,64.4319,64.4579,34129.0
2017-09-01 11:05:00,74.34,74.4,74.34,74.39,21715.0,64.4579,64.5099,64.4579,64.5013,21715.0
2017-09-01 11:10:00,74.4,74.54,74.37,74.54,93206.0,64.5099,64.6313,64.4839,64.6313,93206.0
2017-09-01 11:15:00,74.55,74.55,74.38,74.43,42830.0,64.64,64.64,64.4926,64.5359,42830.0
2017-09-01 11:20:00,74.42,74.43,74.38,74.38,65313.0,64.5273,64.5359,64.4926,64.4926,65313.0
2017-09-01 11:25:00,74.37,74.41,74.36,74.38,19939.0,64.4839,64.5186,64.4752,64.4926,19939.0
2017-09-01 11:30:00,74.38,74.4,74.32,74.39,26723.0,64.4926,64.5099,64.4406,64.5013,26723.0
2017-09-01 11:35:00,74.38,74.41,74.35,74.41,28940.0,64.4926,64.5186,64.4666,64.5186,28940.0
2017-09-01 11:40:00,74.41,74.41,74.37,74.4,27922.0,64.5186,64.5186,64.4839,64.5099,27922.0
2017-09-01 11:45:00,74.4,74.41,74.35,74.36,27219.0,64.5099,64.5186,64.4666,64.4752,27219.0
2017-09-01 11:50:00,74.36,74.41,74.35,74.4,15494.0,64.4752,64.5186,64.4666,64.5099,15494.0
2017-09-01 11:55:00,74.39,74.41,74.34,74.4,21294.0,64.5013,64.5186,64.4579,64.5099,21294.0
2017-09-01 12:00:00,74.4,74.4,74.26,74.28,63371.0,64.5099,64.5099,64.3885,64.4059,63371.0
2017-09-01 12:05:00,74.28,74.3,74.21,74.22,58301.0,64.4059,64.4232,64.3452,64.3539,58301.0
2017-09-01 12:10:00,74.22,74.35,74.22,74.33,37314.0,64.3539,64.4666,64.3539,64.4492,37314.0
2017-09-01 12:15:00,74.33,74.38,74.28,74.31,71176.0,64.4492,64.4926,64.4059,64.4319,71176.0
2017-09-01 12:20:00,74.31,74.36,74.27,74.33,30579.0,64.4319,64.4752,64.3972,64.4492,30579.0
2017-09-01 12:25:00,74.33,74.4,74.32,74.37,17031.0,64.4492,64.5099,64.4406,64.4839,17031.0
2017-09-01 12:30:00,74.37,74.37,74.33,74.34,22488.0,64.4839,64.4839,64.4492,64.4579,22488.0
2017-09-01 12:35:00,74.34,74.38,74.33,74.37,22444.0,64.4579,64.4926,64.4492,64.4839,22444.0
2017-09-01 12:40:00,74.38,74.42,74.36,74.41,16718.0,64.4926,64.5273,64.4752,64.5186,16718.0
2017-09-01 12:45:00,74.41,74.44,74.39,74.41,42156.0,64.5186,64.5446,64.5013,64.5186,42156.0
2017-09-01 12:50:00,74.41,74.45,74.4,74.42,38965.0,64.5186,64.5533,64.5099,64.5273,38965.0
2017-09-01 12:55:00,74.43,74.44,74.36,74.38,20027.0,64.5359,64.5446,64.4752,64.4926,20027.0
2017-09-01 13:00:00,74.37,74.38,74.31,74.31,12341.0,64.4839,64.4926,64.4319,64.4319,12341.0
2017-09-01 13:05:00,74.31,74.31,74.27,74.31,15388.0,64.4319,64.4319,64.3972,64.4319,15388.0
2017-09-01 13:10:00,74.31,74.31,74.27,74.3,18600.0,64.4319,64.4319,64.3972,64.4232,18600.0
2017-09-01 13:15:00,74.31,74.31,74.29,74.3,16003.0,64.4319,64.4319,64.4145,64.4232,16003.0
2017-09-01 13:20:00,74.29,74.3,74.26,74.27,18302.0,64.4145,64.4232,64.3885,64.3972,18302.0
2017-09-01 13:25:00,74.27,74.31,74.25,74.3,12631.0,64.3972,64.4319,64.3799,64.4232,12631.0
2017-09-01 13:30:00,74.31,74.32,74.28,74.28,17056.0,64.4319,64.4406,64.4059,64.4059,17056.0
2017-09-01 13:35:00,74.28,74.35,74.28,74.32,13943.0,64.4059,64.4666,64.4059,64.4406,13943.0
2017-09-01 13:40:00,74.32,74.38,74.32,74.38,20283.0,64.4406,64.4926,64.4406,64.4926,20283.0
2017-09-01 13:45:00,74.38,74.41,74.35,74.39,12321.0,64.4926,64.5186,64.4666,64.5013,12321.0
2017-09-01 13:50:00,74.4,74.4,74.34,74.37,13848.0,64.5099,64.5099,64.4579,64.4839,13848.0
2017-09-01 13:55:00,74.37,74.38,74.35,74.38,14394.0,64.4839,64.4926,64.4666,64.4926,14394.0
2017-09-01 14:00:00,74.37,74.42,74.36,74.42,21467.0,64.4839,64.5273,64.4752,64.5273,21467.0
2017-09-01 14:05:00,74.42,74.43,74.37,74.37,22975.0,64.5273,64.5359,64.4839,64.4839,22975.0
2017-09-01 14:10:00,74.37,74.42,74.37,74.41,25599.0,64.4839,64.5273,64.4839,64.5186,25599.0
2017-09-01 14:15:00,74.41,74.45,74.41,74.43,24663.0,64.5186,64.5533,64.5186,64.5359,24663.0
2017-09-01 14:20:00,74.42,74.47,74.39,74.42,54797.0,64.5273,64.5706,64.5013,64.5273,54797.0
2017-09-01 14:25:00,74.43,74.51,74.43,74.51,18107.0,64.5359,64.6053,64.5359,64.6053,18107.0
2017-09-01 14:30:00,74.51,74.52,74.42,74.43,43854.0,64.6053,64.614,64.5273,64.5359,43854.0
2017-09-01 14:35:00,74.44,74.47,74.43,74.46,49002.0,64.5446,64.5706,64.5359,64.5619,49002.0
2017-09-01 14:40:00,74.47,74.47,74.43,74.44,20090.0,64.5706,64.5706,64.5359,64.5446,20090.0
2017-09-01 14:45:00,74.45,74.45,74.42,74.43,44005.0,64.5533,64.5533,64.5273,64.5359,44005.0
2017-09-01 14:50:00,74.43,74.48,74.43,74.45,76106.0,64.5359,64.5793,64.5359,64.5533,76106.0
2017-09-01 14:55:00,74.45,74.53,74.44,74.51,36177.0,64.5533,64.6226,64.5446,64.6053,36177.0
2017-09-01 15:00:00,74.51,74.52,74.47,74.47,20182.0,64.6053,64.614,64.5706,64.5706,20182.0
2017-09-01 15:05:00,74.47,74.53,74.47,74.52,24653.0,64.5706,64.6226,64.5706,64.614,24653.0
2017-09-01 15:10:00,74.52,74.54,74.5,74.54,17037.0,64.614,64.6313,64.5966,64.6313,17037.0
2017-09-01 15:15:00,74.54,74.58,74.52,74.56,28891.0,64.6313,64.666,64.614,64.6487,28891.0
2017-09-01 15:20:00,74.57,74.65,74.56,74.64,32351.0,64.6573,64.7267,64.6487,64.718,32351.0
2017-09-01 15:25:00,74.64,74.71,74.63,74.71,34852.0,64.718,64.7787,64.7094,64.7787,34852.0
2017-09-01 15:30:00,74.7,74.71,74.62,74.67,66524.0,64.77,64.7787,64.7007,64.744,66524.0
2017-09-01 15:35:00,74.67,74.69,74.63,74.67,45867.0,64.744,64.7614,64.7094,64.744,45867.0
2017-09-01 15:40:00,74.67,74.75,74.66,74.72,83065.0,64.744,64.8134,64.7354,64.7874,83065.0
2017-09-01 15:45:00,74.72,74.74,74.68,74.71,79272.0,64.7874,64.8047,64.7527,64.7787,79272.0
2017-09-01 15:50:00,74.71,74.78,74.7,74.75,139720.0,64.7787,64.8394,64.77,64.8134,139720.0
2017-09-01 15:55:00,74.74,74.76,74.64,74.64,231082.0,64.8047,64.8221,64.718,64.718,231082.0
2017-09-05 09:30:00,75.27,75.44,75.03,75.41,206251.0,65.2643,65.4117,65.0562,65.3857,206251.0
2017-09-05 09:35:00,75.4,75.59,75.18,75.48,139245.0,65.377,65.5417,65.1862,65.4464,139245.0
2017-09-05 09:40:00,75.48,75.78,75.46,75.7,137866.0,65.4464,65.7065,65.429,65.6371,137866.0
2017-09-05 09:45:00,75.67,75.8,75.52,75.78,159994.0,65.6111,65.7238,65.481,65.7065,159994.0
2017-09-05 09:50:00,75.78,76.04,75.77,75.81,232639.0,65.7065,65.9319,65.6978,65.7325,232639.0
2017-09-05 09:55:00,75.83,76.04,75.7,75.92,113682.0,65.7498,65.9319,65.6371,65.8279,113682.0
2017-09-05 10:00:00,75.93,75.95,75.81,75.91,119983.0,65.8365,65.8539,65.7325,65.8192,119983.0
2017-09-05 10:05:00,75.9,76.14,75.88,76.08,200620.0,65.8105,66.0186,65.7932,65.9666,200620.0
2017-09-05 10:10:00,76.08,76.1,75.92,75.96,120491.0,65.9666,65.9839,65.8279,65.8626,120491.0
2017-09-05 10:15:00,75.97,76.07,75.82,75.82,82736.0,65.8712,65.9579,65.7412,65.7412,82736.0
2017-09-05 10:20:00,75.82,75.83,75.53,75.56,133690.0,65.7412,65.7498,65.4897,65.5157,133690.0
2017-09-05 10:25:00,75.57,75.57,75.38,75.52,134227.0,65.5244,65.5244,65.3597,65.481,134227.0
2017-09-05 10:30:00,75.54,75.55,75.41,75.46,261510.0,65.4984,65.5071,65.3857,65.429,261510.0
2017-09-05 10:35:00,75.46,75.55,75.32,75.32,62590.0,65.429,65.5071,65.3076,65.3076,62590.0
2017-09-05 10:40:00,75.33,75.33,75.12,75.18,96991.0,65.3163,65.3163,65.1342,65.1862,96991.0
2017-09-05 10:45:00,75.19,75.29,75.11,75.28,59036.0,65.1949,65.2816,65.1255,65.2729,59036.0
2017-09-05 10:50:00,75.27,75.39,75.26,75.32,59371.0,65.2643,65.3683,65.2556,65.3076,59371.0
2017-09-05 10:55:00,75.32,75.39,75.31,75.36,44832.0,65.3076,65.3683,65.299,65.3423,44832.0
2017-09-05 11:00:00,75.35,75.53,75.26,75.53,64122.0,65.3336,65.4897,65.2556,65.4897,64122.0
2017-09-05 11:05:00,75.54,75.75,75.49,75.73,78515.0,65.4984,65.6805,65.455,65.6631,78515.0
2017-09-05 11:10:00,75.74,75.9,75.7,75.85,71925.0,65.6718,65.8105,65.6371,65.7672,71925.0
2017-09-05 11:15:00,75.86,75.86,75.75,75.78,63762.0,65.7758,65.7758,65.6805,65.7065,63762.0
2017-09-05 11:20:00,75.78,75.95,75.77,75.94,78837.0,65.7065,65.8539,65.6978,65.8452,78837.0
2017-09-05 11:25:00,75.95,75.95,75.82,75.94,62587.0,65.8539,65.8539,65.7412,65.8452,62587.0
2017-09-05 11:30:00,75.95,75.96,75.87,75.88,61638.0,65.8539,65.8626,65.7845,65.7932,61638.0
2017-09-05 11:35:00,75.87,76.07,75.85,76.06,69763.0,65.7845,65.9579,65.7672,65.9493,69763.0
2017-09-05 11:40:00,76.06,76.07,75.92,75.96,46379.0,65.9493,65.9579,65.8279,65.8626,46379.0
2017-09-05 11:45:00,75.97,75.99,75.85,75.85,59060.0,65.8712,65.8886,65.7672,65.7672,59060.0
2017-09-05 11:50:00,75.84,75.89,75.7,75.7,53845.0,65.7585,65.8019,65.6371,65.6371,53845.0
2017-09-05 11:55:00,75.7,75.81,75.64,75.73,49987.0,65.6371,65.7325,65.5851,65.6631,49987.0
2017-09-05 12:00:00,75.72,75.72,75.53,75.56,49656.0,65.6545,65.6545,65.4897,65.5157,49656.0
2017-09-05 12:05:00,75.56,75.57,75.26,75.33,88898.0,65.5157,65.5244,65.2556,65.3163,88898.0
2017-09-05 12:10:00,75.32,75.34,75.2,75.32,99772.0,65.3076,65.325,65.2036,65.3076,99772.0
2017-09-05 12:15:00,75.33,75.51,75.33,75.4,51232.0,65.3163,65.4724,65.3163,65.377,51232.0
2017-09-05 12:20:00,75.4,75.47,75.36,75.37,46012.0,65.377,65.4377,65.3423,65.351,46012.0
2017-09-05 12:25:00,75.36,75.44,75.31,75.4,63190.0,65.3423,65.4117,65.299,65.377,63190.0
2017-09-05 12:30:00,75.4,75.4,75.07,75.09,93714.0,65.377,65.377,65.0909,65.1082,93714.0
2017-09-05 12:35:00,75.11,75.35,75.1,75.34,33706.0,65.1255,65.3336,65.1169,65.325,33706.0
2017-09-05 12:40:00,75.34,75.35,75.23,75.26,32484.0,65.325,65.3336,65.2296,65.2556,32484.0
2017-09-05 12:45:00,75.26,75.45,75.24,75.44,52783.0,65.2556,65.4203,65.2383,65.4117,52783.0
2017-09-05 12:50:00,75.44,75.54,75.43,75.51,55659.0,65.4117,65.4984,65.403,65.4724,55659.0
2017-09-05 12:55:00,75.51,75.54,75.41,75.51,37434.0,65.4724,65.4984,65.3857,65.4724,37434.0
2017-09-05 13:00:00,75.51,75.51,75.26,75.35,41610.0,65.4724,65.4724,65.2556,65.3336,41610.0
2017-09-05 13:05:00,75.34,75.38,75.31,75.35,33475.0,65.325,65.3597,65.299,65.3336,33475.0
2017-09-05 13:10:00,75.35,75.43,75.33,75.34,90298.0,65.3336,65.403,65.3163,65.325,90298.0
2017-09-05 13:15:00,75.34,75.51,75.33,75.48,59579.0,65.325,65.4724,65.3163,65.4464,59579.0
2017-09-05 13:20:00,75.48,75.53,75.39,75.41,67876.0,65.4464,65.4897,65.3683,65.3857,67876.0
2017-09-05 13:25:00,75.4,75.41,75.23,75.24,50706.0,65.377,65.3857,65.2296,65.2383,50706.0
2017-09-05 13:30:00,75.23,75.26,75.11,75.13,23796.0,65.2296,65.2556,65.1255,65.1429,23796.0
2017-09-05 13:35:00,75.13,75.31,75.13,75.29,51704.0,65.1429,65.299,65.1429,65.2816,51704.0
2017-09-05 13:40:00,75.29,75.39,75.27,75.29,59070.0,65.2816,65.3683,65.2643,65.2816,59070.0
2017-09-05 13:45:00,75.3,75.35,75.25,75.25,38637.0,65.2903,65.3336,65.2469,65.2469,38637.0
2017-09-05 13:50:00,75.25,75.36,75.22,75.33,51288.0,65.2469,65.3423,65.2209,65.3163,51288.0
2017-09-05 13:55:00,75.35,75.36,75.25,75.28,45379.0,65.3336,65.3423,65.2469,65.2729,45379.0
2017-09-05 14:00:00,75.28,75.42,75.27,75.38,45415.0,65.2729,65.3943,65.2643,65.3597,45415.0
2017-09-05 14:05:00,75.39,75.45,75.36,75.42,43508.0,65.3683,65.4203,65.3423,65.3943,43508.0
2017-09-05 14:10:00,75.42,75.49,75.41,75.45,31740.0,65.3943,65.455,65.3857,65.4203,31740.0
2017-09-05 14:15:00,75.44,75.57,75.42,75.56,43035.0,65.4117,65.5244,65.3943,65.5157,43035.0
2017-09-05 14:20:00,75.56,75.7,75.55,75.56,79981.0,65.5157,65.6371,65.5071,65.5157,79981.0
2017-09-05 14:25:00,75.56,75.7,75.56,75.67,36413.0,65.5157,65.6371,65.5157,65.6111,36413.0
2017-09-05 14:30:00,75.67,75.68,75.58,75.59,53217.0,65.6111,65.6198,65.5331,65.5417,53217.0
2017-09-05 14:35:00,75.6,75.69,75.58,75.66,45401.0,65.5504,65.6284,65.5331,65.6024,45401.0
2017-09-05 14:40:00,75.66,75.66,75.56,75.59,54530.0,65.6024,65.6024,65.5157,65.5417,54530.0
2017-09-05 14:45:00,75.6,75.6,75.46,75.49,51806.0,65.5504,65.5504,65.429,65.455,51806.0
2017-09-05 14:50:00,75.5,75.55,75.48,75.52,53558.0,65.4637,65.5071,65.4464,65.481,53558.0
2017-09-05 14:55:00,75.52,75.53,75.47,75.5,31372.0,65.481,65.4897,65.4377,65.4637,31372.0
2017-09-05 15:00:00,75.5,75.57,75.46,75.48,35352.0,65.4637,65.5244,65.429,65.4464,35352.0
2017-09-05 15:05:00,75.49,75.52,75.4,75.51,47508.0,65.455,65.481,65.377,65.4724,47508.0
2017-09-05 15:10:00,75.52,75.55,75.44,75.54,44818.0,65.481,65.5071,65.4117,65.4984,44818.0
2017-09-05 15:15:00,75.54,75.61,75.52,75.58,55695.0,65.4984,65.5591,65.481,65.5331,55695.0
2017-09-05 15:20:00,75.58,75.69,75.57,75.68,72974.0,65.5331,65.6284,65.5244,65.6198,72974.0
2017-09-05 15:25:00,75.68,75.79,75.65,75.78,61344.0,65.6198,65.7152,65.5938,65.7065,61344.0
2017-09-05 15:30:00,75.79,75.81,75.75,75.8,104382.0,65.7152,65.7325,65.6805,65.7238,104382.0
2017-09-05 15:35:00,75.8,75.8,75.66,75.69,90896.0,65.7238,65.7238,65.6024,65.6284,90896.0
2017-09-05 15:40:00,75.69,75.71,75.65,75.7,115639.0,65.6284,65.6458,65.5938,65.6371,115639.0
2017-09-05 15:45:00,75.69,75.73,75.67,75.7,139277.0,65.6284,65.6631,65.6111,65.6371,139277.0
2017-09-05 15:50:00,75.71,75.71,75.63,75.69,160080.0,65.6458,65.6458,65.5764,65.6284,160080.0
2017-09-05 15:55:00,75.69,75.74,75.61,75.7,416152.0,65.6284,65.6718,65.5591,65.6371,416152.0
2017-09-06 09:30:00,76.5,76.99,76.42,76.52,209574.0,66.3308,66.7556,66.2614,66.3481,209574.0
2017-09-06 09:35:00,76.53,76.65,76.43,76.59,68874.0,66.3568,66.4608,66.2701,66.4088,68874.0
2017-09-06 09:40:00,76.61,76.79,76.56,76.74,107703.0,66.4261,66.5822,66.3828,66.5389,107703.0
2017-09-06 09:45:00,76.76,77.0,76.75,77.0,134940.0,66.5562,66.7643,66.5475,66.7643,134940.0
2017-09-06 09:50:00,76.99,77.02,76.82,76.89,100655.0,66.7556,66.7816,66.6082,66.6689,100655.0
2017-09-06 09:55:00,76.91,77.08,76.9,77.0,114732.0,66.6863,66.8337,66.6776,66.7643,114732.0
2017-09-06 10:00:00,76.98,77.04,76.7,76.84,215875.0,66.747,66.799,66.5042,66.6256,215875.0
2017-09-06 10:05:00,76.85,76.95,76.77,76.78,102441.0,66.6342,66.721,66.5649,66.5735,102441.0
2017-09-06 10:10:00,76.77,76.89,76.73,76.77,84983.0,66.5649,66.6689,66.5302,66.5649,84983.0
2017-09-06 10:15:00,76.76,76.79,76.64,76.7,90639.0,66.5562,66.5822,66.4522,66.5042,90639.0
2017-09-06 10:20:00,76.69,76.7,76.62,76.62,84725.0,66.4955,66.5042,66.4348,66.4348,84725.0
2017-09-06 10:25:00,76.62,76.67,76.56,76.59,66146.0,66.4348,66.4782,66.3828,66.4088,66146.0
2017-09-06 10:30:00,76.59,76.78,76.54,76.75,92388.0,66.4088,66.5735,66.3655,66.5475,92388.0
2017-09-06 10:35:00,76.76,76.89,76.72,76.89,68991.0,66.5562,66.6689,66.5215,66.6689,68991.0
2017-09-06 10:40:00,76.88,77.02,76.87,76.99,165485.0,66.6603,66.7816,66.6516,66.7556,165485.0
2017-09-06 10:45:00,76.99,77.02,76.89,76.92,100955.0,66.7556,66.7816,66.6689,66.6949,100955.0
2017-09-06 10:50:00,76.92,77.0,76.83,76.97,53679.0,66.6949,66.7643,66.6169,66.7383,53679.0
2017-09-06 10:55:00,76.97,77.0,76.88,76.9,69546.0,66.7383,66.7643,66.6603,66.6776,69546.0
2017-09-06 11:00:00,76.88,76.88,76.77,76.78,126443.0,66.6603,66.6603,66.5649,66.5735,126443.0
2017-09-06 11:05:00,76.77,76.86,76.69,76.72,70021.0,66.5649,66.6429,66.4955,66.5215,70021.0
2017-09-06 11:10:00,76.72,76.79,76.61,76.67,54257.0,66.5215,66.5822,66.4261,66.4782,54257.0
2017-09-06 11:15:00,76.66,76.74,76.57,76.73,51384.0,66.4695,66.5389,66.3915,66.5302,51384.0
2017-09-06 11:20:00,76.72,76.82,76.65,76.65,47136.0,66.5215,66.6082,66.4608,66.4608,47136.0
2017-09-06 11:25:00,76.65,76.75,76.65,76.7,40400.0,66.4608,66.5475,66.4608,66.5042,40400.0
2017-09-06 11:30:00,76.69,76.84,76.67,76.78,56985.0,66.4955,66.6256,66.4782,66.5735,56985.0
2017-09-06 11:35:00,76.78,76.8,76.74,76.75,30782.0,66.5735,66.5909,66.5389,66.5475,30782.0
2017-09-06 11:40:00,76.76,76.83,76.75,76.79,65805.0,66.5562,66.6169,66.5475,66.5822,65805.0
2017-09-06 11:45:00,76.78,76.91,76.78,76.89,48221.0,66.5735,66.6863,66.5735,66.6689,48221.0
2017-09-06 11:50:00,76.89,76.92,76.83,76.84,60283.0,66.6689,66.6949,66.6169,66.6256,60283.0
2017-09-06 11:55:00,76.84,76.95,76.82,76.9,48442.0,66.6256,66.721,66.6082,66.6776,48442.0
2017-09-06 12:00:00,76.91,76.97,76.89,76.9,43195.0,66.6863,66.7383,66.6689,66.6776,43195.0
2017-09-06 12:05:00,76.9,77.0,76.87,76.97,65664.0,66.6776,66.7643,66.6516,66.7383,65664.0
2017-09-06 12:10:00,76.96,76.99,76.9,76.98,25519.0,66.7296,66.7556,66.6776,66.747,25519.0
2017-09-06 12:15:00,76.99,77.0,76.88,76.92,46741.0,66.7556,66.7643,66.6603,66.6949,46741.0
2017-09-06 12:20:00,76.91,76.99,76.9,76.96,32927.0,66.6863,66.7556,66.6776,66.7296,32927.0
2017-09-06 12:25:00,76.96,77.02,76.95,77.02,73354.0,66.7296,66.7816,66.721,66.7816,73354.0
2017-09-06 12:30:00,77.01,77.13,77.01,77.09,72020.0,66.773,66.877,66.773,66.8423,72020.0
2017-09-06 12:35:00,77.08,77.09,77.01,77.02,67057.0,66.8337,66.8423,66.773,66.7816,67057.0
2017-09-06 12:40:00,77.03,77.04,76.99,77.0,197882.0,66.7903,66.799,66.7556,66.7643,197882.0
2017-09-06 12:45:00,77.0,77.08,76.99,77.08,40585.0,66.7643,66.8337,66.7556,66.8337,40585.0
2017-09-06 12:50:00,77.08,77.12,77.01,77.03,47566.0,66.8337,66.8684,66.773,66.7903,47566.0
2017-09-06 12:55:00,77.03,77.05,76.99,77.0,63029.0,66.7903,66.8077,66.7556,66.7643,63029.0
2017-09-06 13:00:00,77.01,77.01,76.97,76.99,30438.0,66.773,66.773,66.7383,66.7556,30438.0
2017-09-06 13:05:00,76.98,77.01,76.97,76.98,30052.0,66.747,66.773,66.7383,66.747,30052.0
2017-09-06 13:10:00,76.98,77.05,76.97,76.98,73171.0,66.747,66.8077,66.7383,66.747,73171.0
2017-09-06 13:15:00,76.99,77.09,76.98,77.09,40317.0,66.7556,66.8423,66.747,66.8423,40317.0
2017-09-06 13:20:00,77.1,77.11,77.04,77.06,60781.0,66.851,66.8597,66.799,66.8163,60781.0
2017-09-06 13:25:00,77.06,77.13,77.05,77.08,73968.0,66.8163,66.877,66.8077,66.8337,73968.0
2017-09-06 13:30:00,77.06,77.16,77.06,77.09,42038.0,66.8163,66.903,66.8163,66.8423,42038.0
2017-09-06 13:35:00,77.09,77.25,77.08,77.23,59898.0,66.8423,66.9811,66.8337,66.9637,59898.0
2017-09-06 13:40:00,77.24,77.28,77.18,77.26,64526.0,66.9724,67.0071,66.9204,66.9897,64526.0
2017-09-06 13:45:00,77.26,77.27,77.18,77.21,37593.0,66.9897,66.9984,66.9204,66.9464,37593.0
2017-09-06 13:50:00,77.21,77.21,77.08,77.08,38001.0,66.9464,66.9464,66.8337,66.8337,38001.0
2017-09-06 13:55:00,77.07,77.08,77.01,77.02,34371.0,66.825,66.8337,66.773,66.7816,34371.0
2017-09-06 14:00:00,77.0,77.08,77.0,77.06,24908.0,66.7643,66.8337,66.7643,66.8163,24908.0
2017-09-06 14:05:00,77.06,77.08,77.03,77.06,33788.0,66.8163,66.8337,66.7903,66.8163,33788.0
2017-09-06 14:10:00,77.06,77.23,77.04,77.22,54143.0,66.8163,66.9637,66.799,66.9551,54143.0
2017-09-06 14:15:00,77.22,77.29,77.19,77.24,48352.0,66.9551,67.0158,66.929,66.9724,48352.0
2017-09-06 14:20:00,77.24,77.28,77.21,77.26,41231.0,66.9724,67.0071,66.9464,66.9897,41231.0
2017-09-06 14:25:00,77.26,77.31,77.19,77.3,75293.0,66.9897,67.0331,66.929,67.0244,75293.0
2017-09-06 14:30:00,77.3,77.43,77.29,77.37,65695.0,67.0244,67.1371,67.0158,67.0851,65695.0
2017-09-06 14:35:00,77.37,77.42,77.32,77.42,52004.0,67.0851,67.1285,67.0418,67.1285,52004.0
2017-09-06 14:40:00,77.43,77.43,77.29,77.3,73764.0,67.1371,67.1371,67.0158,67.0244,73764.0
2017-09-06 14:45:00,77.29,77.36,77.28,77.31,53348.0,67.0158,67.0764,67.0071,67.0331,53348.0
2017-09-06 14:50:00,77.31,77.33,77.25,77.27,41797.0,67.0331,67.0504,66.9811,66.9984,41797.0
2017-09-06 14:55:00,77.28,77.32,77.26,77.29,39813.0,67.0071,67.0418,66.9897,67.0158,39813.0
2017-09-06 15:00:00,77.3,77.31,77.18,77.24,46197.0,67.0244,67.0331,66.9204,66.9724,46197.0
2017-09-06 15:05:00,77.23,77.3,77.21,77.28,68814.0,66.9637,67.0244,66.9464,67.0071,68814.0
2017-09-06 15:10:00,77.28,77.32,77.26,77.31,89667.0,67.0071,67.0418,66.9897,67.0331,89667.0
2017-09-06 15:15:00,77.31,77.42,77.29,77.34,91950.0,67.0331,67.1285,67.0158,67.0591,91950.0
2017-09-06 15:20:00,77.34,77.52,77.33,77.43,169530.0,67.0591,67.2152,67.0504,67.1371,169530.0
2017-09-06 15:25:00,77.43,77.46,77.37,77.45,82094.0,67.1371,67.1632,67.0851,67.1545,82094.0
2017-09-06 15:30:00,77.45,77.47,77.39,77.41,112857.0,67.1545,67.1718,67.1025,67.1198,112857.0
2017-09-06 15:35:00,77.41,77.47,77.36,77.47,100209.0,67.1198,67.1718,67.0764,67.1718,100209.0
2017-09-06 15:40:00,77.47,77.49,77.4,77.45,112276.0,67.1718,67.1892,67.1111,67.1545,112276.0
2017-09-06 15:45:00,77.45,77.5,77.44,77.46,177328.0,67.1545,67.1978,67.1458,67.1632,177328.0
2017-09-06 15:50:00,77.47,77.5,77.44,77.48,208786.0,67.1718,67.1978,67.1458,67.1805,208786.0
2017-09-06 15:55:00,77.48,77.49,77.37,77.46,530979.0,67.1805,67.1892,67.0851,67.1632,530979.0
2017-09-07 09:30:00,78.33,78.65,77.94,78.63,400294.0,67.9175,68.195,67.5793,68.1776,400294.0
2017-09-07 09:35:00,78.63,78.74,78.01,78.01,257348.0,68.1776,68.273,67.64,67.64,257348.0
2017-09-07 09:40:00,78.01,78.09,77.69,77.92,217361.0,67.64,67.7094,67.3626,67.562,217361.0
2017-09-07 09:45:00,77.91,78.15,77.77,77.83,295417.0,67.5533,67.7614,67.4319,67.484,295417.0
2017-09-07 09:50:00,77.83,77.88,77.68,77.69,110551.0,67.484,67.5273,67.3539,67.3626,110551.0
2017-09-07 09:55:00,77.69,77.76,77.6,77.67,190909.0,67.3626,67.4233,67.2845,67.3452,190909.0
2017-09-07 10:00:00,77.67,77.68,77.15,77.35,255776.0,67.3452,67.3539,66.8944,67.0678,255776.0
2017-09-07 10:05:00,77.35,77.61,77.35,77.47,149235.0,67.0678,67.2932,67.0678,67.1718,149235.0
2017-09-07 10:10:00,77.49,77.58,77.3,77.31,124966.0,67.1892,67.2672,67.0244,67.0331,124966.0
2017-09-07 10:15:00,77.3,77.47,77.22,77.37,91640.0,67.0244,67.1718,66.9551,67.0851,91640.0
2017-09-07 10:20:00,77.36,77.43,77.23,77.23,133334.0,67.0764,67.1371,66.9637,66.9637,133334.0
2017-09-07 10:25:00,77.22,77.23,77.07,77.09,279875.0,66.9551,66.9637,66.825,66.8423,279875.0
2017-09-07 10:30:00,77.09,77.25,76.89,77.17,216441.0,66.8423,66.9811,66.6689,66.9117,216441.0
2017-09-07 10:35:00,77.17,77.2,76.92,76.97,152268.0,66.9117,66.9377,66.6949,66.7383,152268.0
2017-09-07 10:40:00,76.97,77.1,76.96,77.03,101226.0,66.7383,66.851,66.7296,66.7903,101226.0
2017-09-07 10:45:00,77.03,77.04,76.84,76.92,148807.0,66.7903,66.799,66.6256,66.6949,148807.0
2017-09-07 10:50:00,76.92,77.15,76.91,77.12,88727.0,66.6949,66.8944,66.6863,66.8684,88727.0
2017-09-07 10:55:00,77.11,77.25,77.05,77.12,114838.0,66.8597,66.9811,66.8077,66.8684,114838.0
2017-09-07 11:00:00,77.13,77.16,77.01,77.1,75474.0,66.877,66.903,66.773,66.851,75474.0
2017-09-07 11:05:00,77.1,77.13,76.9,76.92,75724.0,66.851,66.877,66.6776,66.6949,75724.0
2017-09-07 11:10:00,76.92,76.99,76.9,76.91,58532.0,66.6949,66.7556,66.6776,66.6863,58532.0
2017-09-07 11:15:00,76.91,76.94,76.76,76.76,82181.0,66.6863,66.7123,66.5562,66.5562,82181.0
2017-09-07 11:20:00,76.77,76.79,76.64,76.72,106107.0,66.5649,66.5822,66.4522,66.5215,106107.0
2017-09-07 11:25:00,76.71,76.72,76.54,76.56,82949.0,66.5129,66.5215,66.3655,66.3828,82949.0
2017-09-07 11:30:00,76.55,76.59,76.5,76.55,114760.0,66.3741,66.4088,66.3308,66.3741,114760.0
2017-09-07 11:35:00,76.56,76.63,76.55,76.59,126337.0,66.3828,66.4435,66.3741,66.4088,126337.0
2017-09-07 11:40:00,76.58,76.71,76.58,76.68,95775.0,66.4001,66.5129,66.4001,66.4868,95775.0
2017-09-07 11:45:00,76.67,76.73,76.63,76.71,70022.0,66.4782,66.5302,66.4435,66.5129,70022.0
2017-09-07 11:50:00,76.72,76.87,76.68,76.84,58991.0,66.5215,66.6516,66.4868,66.6256,58991.0
2017-09-07 11:55:00,76.85,76.94,76.8,76.87,103564.0,66.6342,66.7123,66.5909,66.6516,103564.0
2017-09-07 12:00:00,76.87,76.93,76.76,76.77,53638.0,66.6516,66.7036,66.5562,66.5649,53638.0
2017-09-07 12:05:00,76.76,76.78,76.69,76.73,45145.0,66.5562,66.5735,66.4955,66.5302,45145.0
2017-09-07 12:10:00,76.73,76.78,76.68,76.74,41509.0,66.5302,66.5735,66.4868,66.5389,41509.0
2017-09-07 12:15:00,76.74,76.83,76.73,76.82,58316.0,66.5389,66.6169,66.5302,66.6082,58316.0
2017-09-07 12:20:00,76.8,76.8,76.71,76.76,36596.0,66.5909,66.5909,66.5129,66.5562,36596.0
2017-09-07 12:25:00,76.77,76.78,76.67,76.67,43297.0,66.5649,66.5735,66.4782,66.4782,43297.0
2017-09-07 12:30:00,76.67,76.79,76.61,76.63,72857.0,66.4782,66.5822,66.4261,66.4435,72857.0
2017-09-07 12:35:00,76.63,76.67,76.56,76.66,63165.0,66.4435,66.4782,66.3828,66.4695,63165.0
2017-09-07 12:40:00,76.67,76.68,76.57,76.65,75716.0,66.4782,66.4868,66.3915,66.4608,75716.0
2017-09-07 12:45:00,76.64,76.74,76.62,76.72,49400.0,66.4522,66.5389,66.4348,66.5215,49400.0
2017-09-07 12:50:00,76.72,76.87,76.7,76.83,38980.0,66.5215,66.6516,66.5042,66.6169,38980.0
2017-09-07 12:55:00,76.83,76.93,76.78,76.79,57929.0,66.6169,66.7036,66.5735,66.5822,57929.0
2017-09-07 13:00:00,76.79,76.84,76.77,76.81,34751.0,66.5822,66.6256,66.5649,66.5996,34751.0
2017-09-07 13:05:00,76.81,76.85,76.8,76.83,25174.0,66.5996,66.6342,66.5909,66.6169,25174.0
2017-09-07 13:10:00,76.83,77.04,76.82,77.02,63785.0,66.6169,66.799,66.6082,66.7816,63785.0
2017-09-07 13:15:00,77.01,77.05,76.95,76.98,43886.0,66.773,66.8077,66.721,66.747,43886.0
2017-09-07 13:20:00,76.97,77.0,76.87,76.98,53903.0,66.7383,66.7643,66.6516,66.747,53903.0
2017-09-07 13:25:00,76.99,77.0,76.95,77.0,31511.0,66.7556,66.7643,66.721,66.7643,31511.0
2017-09-07 13:30:00,76.99,76.99,76.92,76.95,39939.0,66.7556,66.7556,66.6949,66.721,39939.0
2017-09-07 13:35:00,76.95,76.95,76.89,76.92,24489.0,66.721,66.721,66.6689,66.6949,24489.0
2017-09-07 13:40:00,76.92,77.01,76.89,76.98,52608.0,66.6949,66.773,66.6689,66.747,52608.0
2017-09-07 13:45:00,76.99,77.01,76.92,77.01,54141.0,66.7556,66.773,66.6949,66.773,54141.0
2017-09-07 13:50:00,77.01,77.07,76.99,77.03,139497.0,66.773,66.825,66.7556,66.7903,139497.0
2017-09-07 13:55:00,77.04,77.11,77.02,77.08,53446.0,66.799,66.8597,66.7816,66.8337,53446.0
2017-09-07 14:00:00,77.07,77.11,77.01,77.01,58984.0,66.825,66.8597,66.773,66.773,58984.0
2017-09-07 14:05:00,77.02,77.12,77.01,77.08,61500.0,66.7816,66.8684,66.773,66.8337,61500.0
2017-09-07 14:10:00,77.08,77.13,77.07,77.09,59537.0,66.8337,66.877,66.825,66.8423,59537.0
2017-09-07 14:15:00,77.09,77.15,77.07,77.12,85395.0,66.8423,66.8944,66.825,66.8684,85395.0
2017-09-07 14:20:00,77.12,77.12,77.01,77.02,62969.0,66.8684,66.8684,66.773,66.7816,62969.0
2017-09-07 14:25:00,77.02,77.14,77.01,77.12,79511.0,66.7816,66.8857,66.773,66.8684,79511.0
2017-09-07 14:30:00,77.12,77.23,77.11,77.22,85263.0,66.8684,66.9637,66.8597,66.9551,85263.0
2017-09-07 14:35:00,77.21,77.22,77.16,77.18,91336.0,66.9464,66.9551,66.903,66.9204,91336.0
2017-09-07 14:40:00,77.16,77.22,77.15,77.18,75333.0,66.903,66.9551,66.8944,66.9204,75333.0
2017-09-07 14:45:00,77.17,77.19,77.14,77.17,47944.0,66.9117,66.929,66.8857,66.9117,47944.0
2017-09-07 14:50:00,77.17,77.37,77.16,77.36,85345.0,66.9117,67.0851,66.903,67.0764,85345.0
2017-09-07 14:55:00,77.37,77.43,77.33,77.42,103812.0,67.0851,67.1371,67.0504,67.1285,103812.0
2017-09-07 15:00:00,77.43,77.45,77.34,77.44,71036.0,67.1371,67.1545,67.0591,67.1458,71036.0
2017-09-07 15:05:00,77.44,77.54,77.41,77.54,107722.0,67.1458,67.2325,67.1198,67.2325,107722.0
2017-09-07 15:10:00,77.53,77.59,77.51,77.56,121988.0,67.2239,67.2759,67.2065,67.2499,121988.0
2017-09-07 15:15:00,77.55,77.57,77.4,77.53,189355.0,67.2412,67.2585,67.1111,67.2239,189355.0
2017-09-07 15:20:00,77.53,77.61,77.52,77.53,160478.0,67.2239,67.2932,67.2152,67.2239,160478.0
2017-09-07 15:25:00,77.53,77.55,77.42,77.45,90839.0,67.2239,67.2412,67.1285,67.1545,90839.0
2017-09-07 15:30:00,77.45,77.54,77.44,77.5,149099.0,67.1545,67.2325,67.1458,67.1978,149099.0
2017-09-07 15:35:00,77.5,77.62,77.47,77.6,143985.0,67.1978,67.3019,67.1718,67.2845,143985.0
2017-09-07 15:40:00,77.61,77.65,77.58,77.65,124516.0,67.2932,67.3279,67.2672,67.3279,124516.0
2017-09-07 15:45:00,77.65,77.77,77.64,77.72,184768.0,67.3279,67.4319,67.3192,67.3886,184768.0
2017-09-07 15:50:00,77.72,77.73,77.6,77.61,174132.0,67.3886,67.3973,67.2845,67.2932,174132.0
2017-09-07 15:55:00,77.6,77.73,77.6,77.7,368004.0,67.2845,67.3973,67.2845,67.3713,368004.0
2017-09-08 09:30:00,78.05,78.15,77.85,78.12,242089.0,67.6747,67.7614,67.5013,67.7354,242089.0
2017-09-08 09:35:00,78.1,78.13,77.68,77.68,125823.0,67.7181,67.7441,67.3539,67.3539,125823.0
2017-09-08 09:40:00,77.67,78.0,77.63,77.98,159045.0,67.3452,67.6314,67.3106,67.614,159045.0
2017-09-08 09:45:00,77.97,77.98,77.73,77.89,75452.0,67.6054,67.614,67.3973,67.536,75452.0
2017-09-08 09:50:00,77.88,78.0,77.86,77.9,83308.0,67.5273,67.6314,67.51,67.5447,83308.0
2017-09-08 09:55:00,77.9,78.04,77.9,78.01,53807.0,67.5447,67.6661,67.5447,67.64,53807.0
2017-09-08 10:00:00,78.0,78.04,77.95,78.03,88123.0,67.6314,67.6661,67.588,67.6574,88123.0
2017-09-08 10:05:00,78.04,78.06,77.93,77.96,88519.0,67.6661,67.6834,67.5707,67.5967,88519.0
2017-09-08 10:10:00,77.97,78.03,77.94,78.01,97633.0,67.6054,67.6574,67.5793,67.64,97633.0
2017-09-08 10:15:00,78.01,78.05,77.98,78.01,117975.0,67.64,67.6747,67.614,67.64,117975.0
2017-09-08 10:20:00,78.0,78.03,77.96,78.0,66599.0,67.6314,67.6574,67.5967,67.6314,66599.0
2017-09-08 10:25:00,78.0,78.1,77.98,78.09,98739.0,67.6314,67.7181,67.614,67.7094,98739.0
2017-09-08 10:30:00,78.08,78.16,78.03,78.1,155653.0,67.7007,67.7701,67.6574,67.7181,155653.0
2017-09-08 10:35:00,78.1,78.43,78.09,78.4,126766.0,67.7181,68.0042,67.7094,67.9782,126766.0
2017-09-08 10:40:00,78.4,78.62,78.37,78.6,196044.0,67.9782,68.169,67.9522,68.1516,196044.0
2017-09-08 10:45:00,78.6,78.61,78.36,78.51,260967.0,68.1516,68.1603,67.9435,68.0736,260967.0
2017-09-08 10:50:00,78.52,78.69,78.45,78.6,148684.0,68.0822,68.2297,68.0216,68.1516,148684.0
2017-09-08 10:55:00,78.59,78.63,78.47,78.6,97600.0,68.1429,68.1776,68.0389,68.1516,97600.0
2017-09-08 11:00:00,78.59,78.67,78.54,78.64,75811.0,68.1429,68.2123,68.0996,68.1863,75811.0
2017-09-08 11:05:00,78.64,78.67,78.62,78.66,79844.0,68.1863,68.2123,68.169,68.2036,79844.0
2017-09-08 11:10:00,78.66,78.66,78.62,78.64,45964.0,68.2036,68.2036,68.169,68.1863,45964.0
2017-09-08 11:15:00,78.65,78.67,78.53,78.53,68167.0,68.195,68.2123,68.0909,68.0909,68167.0
2017-09-08 11:20:00,78.53,78.64,78.51,78.63,63854.0,68.0909,68.1863,68.0736,68.1776,63854.0
2017-09-08 11:25:00,78.64,78.66,78.56,78.6,69661.0,68.1863,68.2036,68.1169,68.1516,69661.0
2017-09-08 11:30:00,78.61,78.71,78.6,78.7,72523.0,68.1603,68.247,68.1516,68.2383,72523.0
2017-09-08 11:35:00,78.71,78.72,78.59,78.59,76153.0,68.247,68.2557,68.1429,68.1429,76153.0
2017-09-08 11:40:00,78.59,78.65,78.57,78.6,36756.0,68.1429,68.195,68.1256,68.1516,36756.0
2017-09-08 11:45:00,78.61,78.65,78.57,78.65,30390.0,68.1603,68.195,68.1256,68.195,30390.0
2017-09-08 11:50:00,78.65,78.73,78.64,78.72,28871.0,68.195,68.2643,68.1863,68.2557,28871.0
2017-09-08 11:55:00,78.71,78.72,78.48,78.48,95091.0,68.247,68.2557,68.0476,68.0476,95091.0
2017-09-08 12:00:00,78.47,78.48,78.2,78.21,90359.0,68.0389,68.0476,67.8048,67.8135,90359.0
2017-09-08 12:05:00,78.21,78.25,78.08,78.23,73183.0,67.8135,67.8481,67.7007,67.8308,73183.0
2017-09-08 12:10:00,78.23,78.33,78.16,78.3,82697.0,67.8308,67.9175,67.7701,67.8915,82697.0
2017-09-08 12:15:00,78.3,78.53,78.28,78.5,69628.0,67.8915,68.0909,67.8742,68.0649,69628.0
2017-09-08 12:20:00,78.5,78.54,78.43,78.44,83212.0,68.0649,68.0996,68.0042,68.0129,83212.0
2017-09-08 12:25:00,78.44,78.64,78.42,78.62,68272.0,68.0129,68.1863,67.9955,68.169,68272.0
2017-09-08 12:30:00,78.61,78.65,78.56,78.64,64951.0,68.1603,68.195,68.1169,68.1863,64951.0
2017-09-08 12:35:00,78.65,78.66,78.62,78.66,38337.0,68.195,68.2036,68.169,68.2036,38337.0
2017-09-08 12:40:00,78.65,78.66,78.58,78.64,66793.0,68.195,68.2036,68.1343,68.1863,66793.0
2017-09-08 12:45:00,78.65,78.74,78.6,78.72,54015.0,68.195,68.273,68.1516,68.2557,54015.0
2017-09-08 12:50:00,78.72,78.86,78.7,78.83,85532.0,68.2557,68.3771,68.2383,68.351,85532.0
2017-09-08 12:55:00,78.83,78.89,78.81,78.84,71220.0,68.351,68.4031,68.3337,68.3597,71220.0
2017-09-08 13:00:00,78.85,79.0,78.84,78.99,100859.0,68.3684,68.4984,68.3597,68.4898,100859.0
2017-09-08 13:05:00,78.99,79.01,78.97,79.01,104403.0,68.4898,68.5071,68.4724,68.5071,104403.0
2017-09-08 13:10:00,79.01,79.02,78.96,79.0,177815.0,68.5071,68.5158,68.4638,68.4984,177815.0
2017-09-08 13:15:00,78.99,79.0,78.94,78.95,230031.0,68.4898,68.4984,68.4464,68.4551,230031.0
2017-09-08 13:20:00,78.96,79.04,78.95,78.95,66570.0,68.4638,68.5331,68.4551,68.4551,66570.0
2017-09-08 13:25:00,78.96,79.01,78.93,78.98,91741.0,68.4638,68.5071,68.4377,68.4811,91741.0
2017-09-08 13:30:00,78.97,79.03,78.96,79.02,95334.0,68.4724,68.5245,68.4638,68.5158,95334.0
2017-09-08 13:35:00,79.03,79.14,78.98,79.14,323729.0,68.5245,68.6198,68.4811,68.6198,323729.0
2017-09-08 13:40:00,79.14,79.22,79.12,79.18,86454.0,68.6198,68.6892,68.6025,68.6545,86454.0
2017-09-08 13:45:00,79.18,79.22,79.18,79.21,92269.0,68.6545,68.6892,68.6545,68.6805,92269.0
2017-09-08 13:50:00,79.22,79.22,79.13,79.22,226326.0,68.6892,68.6892,68.6112,68.6892,226326.0
2017-09-08 13:55:00,79.21,79.32,79.21,79.31,109541.0,68.6805,68.7759,68.6805,68.7672,109541.0
2017-09-08 14:00:00,79.31,79.35,79.23,79.29,170699.0,68.7672,68.8019,68.6979,68.7499,170699.0
2017-09-08 14:05:00,79.29,79.29,79.19,79.2,138200.0,68.7499,68.7499,68.6632,68.6719,138200.0
2017-09-08 14:10:00,79.2,79.23,79.17,79.19,99383.0,68.6719,68.6979,68.6458,68.6632,99383.0
2017-09-08 14:15:00,79.18,79.19,79.02,79.09,120798.0,68.6545,68.6632,68.5158,68.5765,120798.0
2017-09-08 14:20:00,79.09,79.11,78.96,78.96,274194.0,68.5765,68.5938,68.4638,68.4638,274194.0
2017-09-08 14:25:00,78.97,79.0,78.86,78.98,140909.0,68.4724,68.4984,68.3771,68.4811,140909.0
2017-09-08 14:30:00,78.98,79.03,78.92,79.0,257391.0,68.4811,68.5245,68.4291,68.4984,257391.0
2017-09-08 14:35:00,79.01,79.03,78.9,78.99,147665.0,68.5071,68.5245,68.4117,68.4898,147665.0
2017-09-08 14:40:00,79.0,79.13,78.98,79.1,49904.0,68.4984,68.6112,68.4811,68.5851,49904.0
2017-09-08 14:45:00,79.09,79.16,78.86,78.86,79428.0,68.5765,68.6372,68.3771,68.3771,79428.0
2017-09-08 14:50:00,78.86,78.88,78.73,78.75,153497.0,68.3771,68.3944,68.2643,68.2817,153497.0
2017-09-08 14:55:00,78.75,78.8,78.56,78.57,194177.0,68.2817,68.325,68.1169,68.1256,194177.0
2017-09-08 15:00:00,78.56,78.64,78.51,78.59,142166.0,68.1169,68.1863,68.0736,68.1429,142166.0
2017-09-08 15:05:00,78.59,78.61,78.45,78.49,106649.0,68.1429,68.1603,68.0216,68.0562,106649.0
2017-09-08 15:10:00,78.49,78.5,78.22,78.24,172078.0,68.0562,68.0649,67.8221,67.8395,172078.0
2017-09-08 15:15:00,78.24,78.41,78.19,78.35,162822.0,67.8395,67.9869,67.7961,67.9348,162822.0
2017-09-08 15:20:00,78.35,78.5,78.35,78.42,112441.0,67.9348,68.0649,67.9348,67.9955,112441.0
2017-09-08 15:25:00,78.42,78.46,78.37,78.41,100016.0,67.9955,68.0302,67.9522,67.9869,100016.0
2017-09-08 15:30:00,78.42,78.56,78.38,78.55,134202.0,67.9955,68.1169,67.9609,68.1083,134202.0
2017-09-08 15:35:00,78.56,78.63,78.5,78.62,140399.0,68.1169,68.1776,68.0649,68.169,140399.0
2017-09-08 15:40:00,78.61,78.67,78.54,78.66,188889.0,68.1603,68.2123,68.0996,68.2036,188889.0
2017-09-08 15:45:00,78.65,78.66,78.52,78.62,174033.0,68.195,68.2036,68.0822,68.169,174033.0
2017-09-08 15:50:00,78.61,78.66,78.57,78.61,259655.0,68.1603,68.2036,68.1256,68.1603,259655.0
2017-09-08 15:55:00,78.61,78.64,78.58,78.59,407885.0,68.1603,68.1863,68.1343,68.1429,407885.0
2017-09-11 09:30:00,77.94,78.25,77.55,77.59,386184.0,67.5793,67.8481,67.2412,67.2759,386184.0
2017-09-11 09:35:00,77.59,77.6,76.7,76.81,296652.0,67.2759,67.2845,66.5042,66.5996,296652.0
2017-09-11 09:40:00,76.79,77.05,76.61,77.0,146665.0,66.5822,66.8077,66.4261,66.7643,146665.0
2017-09-11 09:45:00,76.96,77.08,76.87,76.88,120855.0,66.7296,66.8337,66.6516,66.6603,120855.0
2017-09-11 09:50:00,76.87,76.96,76.76,76.81,104716.0,66.6516,66.7296,66.5562,66.5996,104716.0
2017-09-11 09:55:00,76.79,76.87,76.59,76.7,95051.0,66.5822,66.6516,66.4088,66.5042,95051.0
2017-09-11 10:00:00,76.7,76.89,76.68,76.88,111128.0,66.5042,66.6689,66.4868,66.6603,111128.0
2017-09-11 10:05:00,76.89,76.9,76.79,76.83,60410.0,66.6689,66.6776,66.5822,66.6169,60410.0
2017-09-11 10:10:00,76.84,76.97,76.76,76.95,89464.0,66.6256,66.7383,66.5562,66.721,89464.0
2017-09-11 10:15:00,76.95,77.03,76.8,77.03,104673.0,66.721,66.7903,66.5909,66.7903,104673.0
2017-09-11 10:20:00,77.04,77.33,77.01,77.27,135141.0,66.799,67.0504,66.773,66.9984,135141.0
2017-09-11 10:25:00,77.27,77.52,77.25,77.47,123733.0,66.9984,67.2152,66.9811,67.1718,123733.0
2017-09-11 10:30:00,77.46,77.56,77.29,77.29,79999.0,67.1632,67.2499,67.0158,67.0158,79999.0
2017-09-11 10:35:00,77.29,77.33,77.18,77.2,162781.0,67.0158,67.0504,66.9204,66.9377,162781.0
2017-09-11 10:40:00,77.18,77.3,77.13,77.19,53286.0,66.9204,67.0244,66.877,66.929,53286.0
2017-09-11 10:45:00,77.19,77.23,77.02,77.07,65813.0,66.929,66.9637,66.7816,66.825,65813.0
2017-09-11 10:50:00,77.06,77.08,76.95,77.01,76235.0,66.8163,66.8337,66.721,66.773,76235.0
2017-09-11 10:55:00,77.01,77.02,76.9,76.96,71182.0,66.773,66.7816,66.6776,66.7296,71182.0
2017-09-11 11:00:00,76.96,77.05,76.94,77.01,50063.0,66.7296,66.8077,66.7123,66.773,50063.0
2017-09-11 11:05:00,77.01,77.19,77.01,77.15,67770.0,66.773,66.929,66.773,66.8944,67770.0
2017-09-11 11:10:00,77.15,77.29,77.1,77.13,71258.0,66.8944,67.0158,66.851,66.877,71258.0
2017-09-11 11:15:00,77.14,77.14,77.05,77.12,42957.0,66.8857,66.8857,66.8077,66.8684,42957.0
2017-09-11 11:20:00,77.13,77.17,77.04,77.11,48208.0,66.877,66.9117,66.799,66.8597,48208.0
2017-09-11 11:25:00,77.1,77.17,77.09,77.16,56778.0,66.851,66.9117,66.8423,66.903,56778.0
2017-09-11 11:30:00,77.17,77.25,77.17,77.2,55899.0,66.9117,66.9811,66.9117,66.9377,55899.0
2017-09-11 11:35:00,77.2,77.32,77.19,77.2,55064.0,66.9377,67.0418,66.929,66.9377,55064.0
2017-09-11 11:40:00,77.2,77.34,77.17,77.31,54722.0,66.9377,67.0591,66.9117,67.0331,54722.0
2017-09-11 11:45:00,77.31,77.37,77.25,77.35,75078.0,67.0331,67.0851,66.9811,67.0678,75078.0
2017-09-11 11:50:00,77.36,77.38,77.32,77.32,52532.0,67.0764,67.0938,67.0418,67.0418,52532.0
2017-09-11 11:55:00,77.32,77.43,77.28,77.36,64988.0,67.0418,67.1371,67.0071,67.0764,64988.0
2017-09-11 12:00:00,77.36,77.45,77.33,77.4,83708.0,67.0764,67.1545,67.0504,67.1111,83708.0
2017-09-11 12:05:00,77.39,77.39,77.18,77.22,86095.0,67.1025,67.1025,66.9204,66.9551,86095.0
2017-09-11 12:10:00,77.21,77.26,77.15,77.26,63979.0,66.9464,66.9897,66.8944,66.9897,63979.0
2017-09-11 12:15:00,77.27,77.33,77.25,77.33,47182.0,66.9984,67.0504,66.9811,67.0504,47182.0
2017-09-11 12:20:00,77.33,77.36,77.27,77.35,52252.0,67.0504,67.0764,66.9984,67.0678,52252.0
2017-09-11 12:25:00,77.35,77.42,77.29,77.37,75972.0,67.0678,67.1285,67.0158,67.0851,75972.0
2017-09-11 12:30:00,77.38,77.5,77.36,77.46,42181.0,67.0938,67.1978,67.0764,67.1632,42181.0
2017-09-11 12:35:00,77.45,77.57,77.42,77.55,53584.0,67.1545,67.2585,67.1285,67.2412,53584.0
2017-09-11 12:40:00,77.55,77.55,77.5,77.5,64798.0,67.2412,67.2412,67.1978,67.1978,64798.0
2017-09-11 12:45:00,77.5,77.52,77.43,77.44,44760.0,67.1978,67.2152,67.1371,67.1458,44760.0
2017-09-11 12:50:00,77.44,77.52,77.44,77.47,26034.0,67.1458,67.2152,67.1458,67.1718,26034.0
2017-09-11 12:55:00,77.47,77.52,77.46,77.48,26561.0,67.1718,67.2152,67.1632,67.1805,26561.0
2017-09-11 13:00:00,77.48,77.52,77.47,77.47,25733.0,67.1805,67.2152,67.1718,67.1718,25733.0
2017-09-11 13:05:00,77.47,77.5,77.44,77.45,38351.0,67.1718,67.1978,67.1458,67.1545,38351.0
2017-09-11 13:10:00,77.44,77.5,77.42,77.48,30526.0,67.1458,67.1978,67.1285,67.1805,30526.0
2017-09-11 13:15:00,77.48,77.49,77.43,77.45,21964.0,67.1805,67.1892,67.1371,67.1545,21964.0
2017-09-11 13:20:00,77.46,77.51,77.43,77.46,27110.0,67.1632,67.2065,67.1371,67.1632,27110.0
2017-09-11 13:25:00,77.47,77.51,77.46,77.51,26607.0,67.1718,67.2065,67.1632,67.2065,26607.0
2017-09-11 13:30:00,77.51,77.55,77.5,77.54,29828.0,67.2065,67.2412,67.1978,67.2325,29828.0
2017-09-11 13:35:00,77.54,77.54,77.48,77.48,29825.0,67.2325,67.2325,67.1805,67.1805,29825.0
2017-09-11 13:40:00,77.47,77.51,77.46,77.51,24250.0,67.1718,67.2065,67.1632,67.2065,24250.0
2017-09-11 13:45:00,77.5,77.5,77.43,77.45,20962.0,67.1978,67.1978,67.1371,67.1545,20962.0
2017-09-11 13:50:00,77.45,77.53,77.42,77.42,49913.0,67.1545,67.2239,67.1285,67.1285,49913.0
2017-09-11 13:55:00,77.43,77.48,77.38,77.39,44411.0,67.1371,67.1805,67.0938,67.1025,44411.0
2017-09-11 14:00:00,77.4,77.54,77.39,77.52,61284.0,67.1111,67.2325,67.1025,67.2152,61284.0
2017-09-11 14:05:00,77.52,77.6,77.51,77.59,58104.0,67.2152,67.2845,67.2065,67.2759,58104.0
2017-09-11 14:10:00,77.6,77.69,77.59,77.66,57770.0,67.2845,67.3626,67.2759,67.3366,57770.0
2017-09-11 14:15:00,77.67,77.68,77.65,77.67,38595.0,67.3452,67.3539,67.3279,67.3452,38595.0
2017-09-11 14:20:00,77.67,77.71,77.65,77.68,49818.0,67.3452,67.3799,67.3279,67.3539,49818.0
2017-09-11 14:25:00,77.69,77.73,77.68,77.73,33817.0,67.3626,67.3973,67.3539,67.3973,33817.0
2017-09-11 14:30:00,77.72,77.84,77.72,77.79,52289.0,67.3886,67.4926,67.3886,67.4493,52289.0
2017-09-11 14:35:00,77.79,77.84,77.7,77.74,62313.0,67.4493,67.4926,67.3713,67.4059,62313.0
2017-09-11 14:40:00,77.72,77.74,77.63,77.65,49224.0,67.3886,67.4059,67.3106,67.3279,49224.0
2017-09-11 14:45:00,77.66,77.78,77.56,77.6,71414.0,67.3366,67.4406,67.2499,67.2845,71414.0
2017-09-11 14:50:00,77.61,77.62,77.47,77.49,83605.0,67.2932,67.3019,67.1718,67.1892,83605.0
2017-09-11 14:55:00,77.49,77.6,77.46,77.53,60268.0,67.1892,67.2845,67.1632,67.2239,60268.0
2017-09-11 15:00:00,77.54,77.6,77.5,77.51,49721.0,67.2325,67.2845,67.1978,67.2065,49721.0
2017-09-11 15:05:00,77.51,77.54,77.44,77.48,52787.0,67.2065,67.2325,67.1458,67.1805,52787.0
2017-09-11 15:10:00,77.49,77.52,77.46,77.5,63387.0,67.1892,67.2152,67.1632,67.1978,63387.0
2017-09-11 15:15:00,77.49,77.51,77.45,77.51,30170.0,67.1892,67.2065,67.1545,67.2065,30170.0
2017-09-11 15:20:00,77.51,77.51,77.45,77.49,54307.0,67.2065,67.2065,67.1545,67.1892,54307.0
2017-09-11 15:25:00,77.48,77.49,77.37,77.41,69699.0,67.1805,67.1892,67.0851,67.1198,69699.0
2017-09-11 15:30:00,77.42,77.45,77.41,77.41,68988.0,67.1285,67.1545,67.1198,67.1198,68988.0
2017-09-11 15:35:00,77.42,77.55,77.4,77.55,90294.0,67.1285,67.2412,67.1111,67.2412,90294.0
2017-09-11 15:40:00,77.55,77.59,77.47,77.49,136020.0,67.2412,67.2759,67.1718,67.1892,136020.0
2017-09-11 15:45:00,77.5,77.57,77.49,77.56,91773.0,67.1978,67.2585,67.1892,67.2499,91773.0
2017-09-11 15:50:00,77.56,77.58,77.49,77.54,166000.0,67.2499,67.2672,67.1892,67.2325,166000.0
2017-09-11 15:55:00,77.54,77.56,77.48,77.5,383577.0,67.2325,67.2499,67.1805,67.1978,383577.0
2017-09-12 09:30:00,77.73,78.0,77.53,77.66,148322.0,67.3973,67.6314,67.2239,67.3366,148322.0
2017-09-12 09:35:00,77.65,77.88,77.64,77.85,55409.0,67.3279,67.5273,67.3192,67.5013,55409.0
2017-09-12 09:40:00,77.84,77.92,77.74,77.89,58457.0,67.4926,67.562,67.4059,67.536,58457.0
2017-09-12 09:45:00,77.9,77.94,77.85,77.92,66896.0,67.5447,67.5793,67.5013,67.562,66896.0
2017-09-12 09:50:00,77.91,77.91,77.55,77.58,112192.0,67.5533,67.5533,67.2412,67.2672,112192.0
2017-09-12 09:55:00,77.59,77.75,77.56,77.68,55621.0,67.2759,67.4146,67.2499,67.3539,55621.0
2017-09-12 10:00:00,77.68,77.81,77.62,77.72,58218.0,67.3539,67.4666,67.3019,67.3886,58218.0
2017-09-12 10:05:00,77.71,77.81,77.66,77.78,72285.0,67.3799,67.4666,67.3366,67.4406,72285.0
2017-09-12 10:10:00,77.8,77.88,77.77,77.85,45285.0,67.458,67.5273,67.4319,67.5013,45285.0
2017-09-12 10:15:00,77.85,77.85,77.68,77.79,62000.0,67.5013,67.5013,67.3539,67.4493,62000.0
2017-09-12 10:20:00,77.79,77.91,77.77,77.8,48628.0,67.4493,67.5533,67.4319,67.458,48628.0
2017-09-12 10:25:00,77.78,77.99,77.78,77.95,65377.0,67.4406,67.6227,67.4406,67.588,65377.0
2017-09-12 10:30:00,77.95,78.0,77.91,77.98,72324.0,67.588,67.6314,67.5533,67.614,72324.0
2017-09-12 10:35:00,77.99,78.28,77.99,78.27,158398.0,67.6227,67.8742,67.6227,67.8655,158398.0
2017-09-12 10:40:00,78.27,78.32,78.24,78.3,67713.0,67.8655,67.9088,67.8395,67.8915,67713.0
2017-09-12 10:45:00,78.31,78.34,78.23,78.33,94034.0,67.9002,67.9262,67.8308,67.9175,94034.0
2017-09-12 10:50:00,78.32,78.41,78.14,78.14,57587.0,67.9088,67.9869,67.7528,67.7528,57587.0
2017-09-12 10:55:00,78.15,78.31,78.08,78.27,59786.0,67.7614,67.9002,67.7007,67.8655,59786.0
2017-09-12 11:00:00,78.27,78.29,78.21,78.22,36291.0,67.8655,67.8828,67.8135,67.8221,36291.0
2017-09-12 11:05:00,78.23,78.28,78.21,78.27,30756.0,67.8308,67.8742,67.8135,67.8655,30756.0
2017-09-12 11:10:00,78.27,78.32,78.14,78.17,35015.0,67.8655,67.9088,67.7528,67.7788,35015.0
2017-09-12 11:15:00,78.17,78.26,78.16,78.17,27819.0,67.7788,67.8568,67.7701,67.7788,27819.0
2017-09-12 11:20:00,78.17,78.32,78.08,78.29,37840.0,67.7788,67.9088,67.7007,67.8828,37840.0
2017-09-12 11:25:00,78.3,78.31,78.13,78.15,33475.0,67.8915,67.9002,67.7441,67.7614,33475.0
2017-09-12 11:30:00,78.14,78.26,78.14,78.21,35061.0,67.7528,67.8568,67.7528,67.8135,35061.0
2017-09-12 11:35:00,78.2,78.21,78.11,78.16,39752.0,67.8048,67.8135,67.7268,67.7701,39752.0
2017-09-12 11:40:00,78.16,78.21,78.1,78.11,36063.0,67.7701,67.8135,67.7181,67.7268,36063.0
2017-09-12 11:45:00,78.11,78.23,78.1,78.12,35021.0,67.7268,67.8308,67.7181,67.7354,35021.0
2017-09-12 11:50:00,78.13,78.23,78.12,78.19,35087.0,67.7441,67.8308,67.7354,67.7961,35087.0
2017-09-12 11:55:00,78.19,78.22,78.14,78.15,37863.0,67.7961,67.8221,67.7528,67.7614,37863.0
2017-09-12 12:00:00,78.15,78.24,78.14,78.14,38561.0,67.7614,67.8395,67.7528,67.7528,38561.0
2017-09-12 12:05:00,78.15,78.22,78.14,78.19,52882.0,67.7614,67.8221,67.7528,67.7961,52882.0
2017-09-12 12:10:00,78.2,78.32,78.18,78.24,32210.0,67.8048,67.9088,67.7874,67.8395,32210.0
2017-09-12 12:15:00,78.24,78.4,78.24,78.39,26506.0,67.8395,67.9782,67.8395,67.9695,26506.0
2017-09-12 12:20:00,78.39,78.4,78.33,78.39,28323.0,67.9695,67.9782,67.9175,67.9695,28323.0
2017-09-12 12:25:00,78.38,78.44,78.34,78.36,41168.0,67.9609,68.0129,67.9262,67.9435,41168.0
2017-09-12 12:30:00,78.34,78.45,78.33,78.42,131382.0,67.9262,68.0216,67.9175,67.9955,131382.0
2017-09-12 12:35:00,78.42,78.47,78.38,78.42,31653.0,67.9955,68.0389,67.9609,67.9955,31653.0
2017-09-12 12:40:00,78.42,78.49,78.38,78.48,29102.0,67.9955,68.0562,67.9609,68.0476,29102.0
2017-09-12 12:45:00,78.49,78.56,78.46,78.52,37846.0,68.0562,68.1169,68.0302,68.0822,37846.0
2017-09-12 12:50:00,78.53,78.59,78.51,78.56,36583.0,68.0909,68.1429,68.0736,68.1169,36583.0
2017-09-12 12:55:00,78.57,78.57,78.5,78.53,27443.0,68.1256,68.1256,68.0649,68.0909,27443.0
2017-09-12 13:00:00,78.54,78.55,78.47,78.52,24808.0,68.0996,68.1083,68.0389,68.0822,24808.0
2017-09-12 13:05:00,78.53,78.56,78.48,78.56,33545.0,68.0909,68.1169,68.0476,68.1169,33545.0
2017-09-12 13:10:00,78.56,78.61,78.49,78.61,26552.0,68.1169,68.1603,68.0562,68.1603,26552.0
2017-09-12 13:15:00,78.61,78.62,78.57,78.61,27255.0,68.1603,68.169,68.1256,68.1603,27255.0
2017-09-12 13:20:00,78.62,78.76,78.61,78.76,53566.0,68.169,68.2903,68.1603,68.2903,53566.0
2017-09-12 13:25:00,78.75,78.76,78.65,78.72,51228.0,68.2817,68.2903,68.195,68.2557,51228.0
2017-09-12 13:30:00,78.72,78.76,78.69,78.76,28020.0,68.2557,68.2903,68.2297,68.2903,28020.0
2017-09-12 13:35:00,78.77,78.8,78.73,78.76,34249.0,68.299,68.325,68.2643,68.2903,34249.0
2017-09-12 13:40:00,78.75,78.77,78.65,78.67,37780.0,68.2817,68.299,68.195,68.2123,37780.0
2017-09-12 13:45:00,78.67,78.68,78.57,78.62,39697.0,68.2123,68.221,68.1256,68.169,39697.0
2017-09-12 13:50:00,78.62,78.65,78.6,78.62,25808.0,68.169,68.195,68.1516,68.169,25808.0
2017-09-12 13:55:00,78.61,78.64,78.59,78.63,34055.0,68.1603,68.1863,68.1429,68.1776,34055.0
2017-09-12 14:00:00,78.64,78.65,78.53,78.54,43667.0,68.1863,68.195,68.0909,68.0996,43667.0
2017-09-12 14:05:00,78.55,78.55,78.48,78.52,27418.0,68.1083,68.1083,68.0476,68.0822,27418.0
2017-09-12 14:10:00,78.53,78.56,78.5,78.54,32644.0,68.0909,68.1169,68.0649,68.0996,32644.0
2017-09-12 14:15:00,78.55,78.56,78.47,78.52,39742.0,68.1083,68.1169,68.0389,68.0822,39742.0
2017-09-12 14:20:00,78.52,78.53,78.44,78.44,29195.0,68.0822,68.0909,68.0129,68.0129,29195.0
2017-09-12 14:25:00,78.44,78.49,78.38,78.4,39995.0,68.0129,68.0562,67.9609,67.9782,39995.0
2017-09-12 14:30:00,78.41,78.51,78.4,78.51,30696.0,67.9869,68.0736,67.9782,68.0736,30696.0
2017-09-12 14:35:00,78.51,78.58,78.39,78.42,81293.0,68.0736,68.1343,67.9695,67.9955,81293.0
2017-09-12 14:40:00,78.42,78.45,78.37,78.37,31152.0,67.9955,68.0216,67.9522,67.9522,31152.0
2017-09-12 14:45:00,78.38,78.43,78.36,78.42,66043.0,67.9609,68.0042,67.9435,67.9955,66043.0
2017-09-12 14:50:00,78.42,78.45,78.39,78.44,38218.0,67.9955,68.0216,67.9695,68.0129,38218.0
2017-09-12 14:55:00,78.44,78.45,78.41,78.44,36921.0,68.0129,68.0216,67.9869,68.0129,36921.0
2017-09-12 15:00:00,78.44,78.45,78.37,78.4,70008.0,68.0129,68.0216,67.9522,67.9782,70008.0
2017-09-12 15:05:00,78.4,78.4,78.34,78.39,88960.0,67.9782,67.9782,67.9262,67.9695,88960.0
2017-09-12 15:10:00,78.39,78.63,78.37,78.54,168719.0,67.9695,68.1776,67.9522,68.0996,168719.0
2017-09-12 15:15:00,78.54,78.55,78.48,78.54,36380.0,68.0996,68.1083,68.0476,68.0996,36380.0
2017-09-12 15:20:00,78.53,78.55,78.51,78.53,41414.0,68.0909,68.1083,68.0736,68.0909,41414.0
2017-09-12 15:25:00,78.53,78.58,78.51,78.58,46606.0,68.0909,68.1343,68.0736,68.1343,46606.0
2017-09-12 15:30:00,78.58,78.73,78.57,78.7,104891.0,68.1343,68.2643,68.1256,68.2383,104891.0
2017-09-12 15:35:00,78.7,78.73,78.66,78.69,67666.0,68.2383,68.2643,68.2036,68.2297,67666.0
2017-09-12 15:40:00,78.68,78.68,78.61,78.64,79265.0,68.221,68.221,68.1603,68.1863,79265.0
2017-09-12 15:45:00,78.64,78.65,78.56,78.56,112574.0,68.1863,68.195,68.1169,68.1169,112574.0
2017-09-12 15:50:00,78.57,78.65,78.57,78.59,101331.0,68.1256,68.195,68.1256,68.1429,101331.0
2017-09-12 15:55:00,78.6,78.68,78.59,78.68,271936.0,68.1516,68.221,68.1429,68.221,271936.0
2017-09-13 09:30:00,78.83,79.29,78.72,79.29,132130.0,68.351,68.7499,68.2557,68.7499,132130.0
2017-09-13 09:35:00,79.26,79.43,79.14,79.31,102453.0,68.7239,68.8713,68.6198,68.7672,102453.0
2017-09-13 09:40:00,79.33,79.35,79.01,79.07,110294.0,68.7846,68.8019,68.5071,68.5591,110294.0
2017-09-13 09:45:00,79.09,79.09,78.95,79.01,159902.0,68.5765,68.5765,68.4551,68.5071,159902.0
2017-09-13 09:50:00,79.01,79.01,78.57,78.82,145396.0,68.5071,68.5071,68.1256,68.3424,145396.0
2017-09-13 09:55:00,78.83,78.95,78.77,78.9,71938.0,68.351,68.4551,68.299,68.4117,71938.0
2017-09-13 10:00:00,78.89,78.94,78.77,78.82,60402.0,68.4031,68.4464,68.299,68.3424,60402.0
2017-09-13 10:05:00,78.81,78.88,78.81,78.88,61615.0,68.3337,68.3944,68.3337,68.3944,61615.0
2017-09-13 10:10:00,78.88,78.88,78.65,78.7,167778.0,68.3944,68.3944,68.195,68.2383,167778.0
2017-09-13 10:15:00,78.69,78.84,78.6,78.66,296259.0,68.2297,68.3597,68.1516,68.2036,296259.0
2017-09-13 10:20:00,78.65,78.68,78.54,78.66,94799.0,68.195,68.221,68.0996,68.2036,94799.0
2017-09-13 10:25:00,78.67,78.83,78.62,78.74,51084.0,68.2123,68.351,68.169,68.273,51084.0
2017-09-13 10:30:00,78.73,78.8,78.64,78.66,49934.0,68.2643,68.325,68.1863,68.2036,49934.0
2017-09-13 10:35:00,78.66,78.69,78.57,78.69,105469.0,68.2036,68.2297,68.1256,68.2297,105469.0
2017-09-13 10:40:00,78.68,78.68,78.57,78.57,56625.0,68.221,68.221,68.1256,68.1256,56625.0
2017-09-13 10:45:00,78.57,78.68,78.51,78.67,56272.0,68.1256,68.221,68.0736,68.2123,56272.0
2017-09-13 10:50:00,78.67,78.71,78.62,78.67,75435.0,68.2123,68.247,68.169,68.2123,75435.0
2017-09-13 10:55:00,78.66,78.71,78.63,78.7,39763.0,68.2036,68.247,68.1776,68.2383,39763.0
2017-09-13 11:00:00,78.7,78.82,78.68,78.8,56320.0,68.2383,68.3424,68.221,68.325,56320.0
2017-09-13 11:05:00,78.79,78.82,78.74,78.75,34760.0,68.3164,68.3424,68.273,68.2817,34760.0
2017-09-13 11:10:00,78.76,78.81,78.73,78.79,24794.0,68.2903,68.3337,68.2643,68.3164,24794.0
2017-09-13 11:15:00,78.78,78.81,78.76,78.77,41160.0,68.3077,68.3337,68.2903,68.299,41160.0
2017-09-13 11:20:00,78.77,78.81,78.74,78.78,51978.0,68.299,68.3337,68.273,68.3077,51978.0
2017-09-13 11:25:00,78.78,78.8,78.71,78.77,31609.0,68.3077,68.325,68.247,68.299,31609.0
2017-09-13 11:30:00,78.75,78.78,78.72,78.77,26490.0,68.2817,68.3077,68.2557,68.299,26490.0
2017-09-13 11:35:00,78.77,78.87,78.76,78.85,62681.0,68.299,68.3857,68.2903,68.3684,62681.0
2017-09-13 11:40:00,78.86,78.9,78.83,78.84,23044.0,68.3771,68.4117,68.351,68.3597,23044.0
2017-09-13 11:45:00,78.85,78.92,78.82,78.89,28086.0,68.3684,68.4291,68.3424,68.4031,28086.0
2017-09-13 11:50:00,78.9,78.9,78.77,78.9,69516.0,68.4117,68.4117,68.299,68.4117,69516.0
2017-09-13 11:55:00,78.9,78.93,78.84,78.88,67602.0,68.4117,68.4377,68.3597,68.3944,67602.0
2017-09-13 12:00:00,78.88,78.95,78.86,78.9,29562.0,68.3944,68.4551,68.3771,68.4117,29562.0
2017-09-13 12:05:00,78.89,78.91,78.86,78.88,28647.0,68.4031,68.4204,68.3771,68.3944,28647.0
2017-09-13 12:10:00,78.88,78.9,78.85,78.87,23207.0,68.3944,68.4117,68.3684,68.3857,23207.0
2017-09-13 12:15:00,78.87,78.93,78.84,78.86,33284.0,68.3857,68.4377,68.3597,68.3771,33284.0
2017-09-13 12:20:00,78.87,78.87,78.76,78.78,70897.0,68.3857,68.3857,68.2903,68.3077,70897.0
2017-09-13 12:25:00,78.77,78.85,78.77,78.82,33202.0,68.299,68.3684,68.299,68.3424,33202.0
2017-09-13 12:30:00,78.81,78.86,78.79,78.81,22412.0,68.3337,68.3771,68.3164,68.3337,22412.0
2017-09-13 12:35:00,78.81,78.83,78.76,78.8,47528.0,68.3337,68.351,68.2903,68.325,47528.0
2017-09-13 12:40:00,78.8,78.85,78.78,78.81,43531.0,68.325,68.3684,68.3077,68.3337,43531.0
2017-09-13 12:45:00,78.82,78.84,78.78,78.82,30470.0,68.3424,68.3597,68.3077,68.3424,30470.0
2017-09-13 12:50:00,78.82,78.84,78.81,78.83,18634.0,68.3424,68.3597,68.3337,68.351,18634.0
2017-09-13 12:55:00,78.83,78.85,78.76,78.78,21502.0,68.351,68.3684,68.2903,68.3077,21502.0
2017-09-13 13:00:00,78.78,78.81,78.72,78.73,57721.0,68.3077,68.3337,68.2557,68.2643,57721.0
2017-09-13 13:05:00,78.73,78.73,78.68,78.7,38642.0,68.2643,68.2643,68.221,68.2383,38642.0
2017-09-13 13:10:00,78.7,78.72,78.68,78.72,29634.0,68.2383,68.2557,68.221,68.2557,29634.0
2017-09-13 13:15:00,78.72,78.75,78.68,78.73,27517.0,68.2557,68.2817,68.221,68.2643,27517.0
2017-09-13 13:20:00,78.74,78.74,78.61,78.62,29559.0,68.273,68.273,68.1603,68.169,29559.0
2017-09-13 13:25:00,78.62,78.62,78.44,78.44,75520.0,68.169,68.169,68.0129,68.0129,75520.0
2017-09-13 13:30:00,78.45,78.46,78.35,78.41,60200.0,68.0216,68.0302,67.9348,67.9869,60200.0
2017-09-13 13:35:00,78.4,78.47,78.38,78.44,40086.0,67.9782,68.0389,67.9609,68.0129,40086.0
2017-09-13 13:40:00,78.44,78.44,78.36,78.37,77297.0,68.0129,68.0129,67.9435,67.9522,77297.0
2017-09-13 13:45:00,78.38,78.44,78.37,78.4,55344.0,67.9609,68.0129,67.9522,67.9782,55344.0
2017-09-13 13:50:00,78.41,78.41,78.13,78.14,131554.0,67.9869,67.9869,67.7441,67.7528,131554.0
2017-09-13 13:55:00,78.14,78.21,78.07,78.09,99821.0,67.7528,67.8135,67.6921,67.7094,99821.0
2017-09-13 14:00:00,78.11,78.11,77.99,78.01,133865.0,67.7268,67.7268,67.6227,67.64,133865.0
2017-09-13 14:05:00,78.01,78.1,77.97,78.06,166091.0,67.64,67.7181,67.6054,67.6834,166091.0
2017-09-13 14:10:00,78.06,78.22,78.05,78.05,62706.0,67.6834,67.8221,67.6747,67.6747,62706.0
2017-09-13 14:15:00,78.06,78.16,78.06,78.11,51732.0,67.6834,67.7701,67.6834,67.7268,51732.0
2017-09-13 14:20:00,78.11,78.17,78.07,78.11,54718.0,67.7268,67.7788,67.6921,67.7268,54718.0
2017-09-13 14:25:00,78.1,78.14,78.08,78.09,39553.0,67.7181,67.7528,67.7007,67.7094,39553.0
2017-09-13 14:30:00,78.09,78.12,78.06,78.09,37780.0,67.7094,67.7354,67.6834,67.7094,37780.0
2017-09-13 14:35:00,78.08,78.17,78.08,78.16,45480.0,67.7007,67.7788,67.7007,67.7701,45480.0
2017-09-13 14:40:00,78.17,78.21,78.15,78.16,53971.0,67.7788,67.8135,67.7614,67.7701,53971.0
2017-09-13 14:45:00,78.15,78.23,78.15,78.22,75567.0,67.7614,67.8308,67.7614,67.8221,75567.0
2017-09-13 14:50:00,78.22,78.27,78.21,78.25,56001.0,67.8221,67.8655,67.8135,67.8481,56001.0
2017-09-13 14:55:00,78.25,78.26,78.1,78.13,67803.0,67.8481,67.8568,67.7181,67.7441,67803.0
2017-09-13 15:00:00,78.13,78.16,78.08,78.1,92752.0,67.7441,67.7701,67.7007,67.7181,92752.0
2017-09-13 15:05:00,78.09,78.11,78.0,78.0,62566.0,67.7094,67.7268,67.6314,67.6314,62566.0
2017-09-13 15:10:00,78.0,78.03,77.95,77.98,107404.0,67.6314,67.6574,67.588,67.614,107404.0
2017-09-13 15:15:00,77.97,78.0,77.96,77.99,63007.0,67.6054,67.6314,67.5967,67.6227,63007.0
2017-09-13 15:20:00,77.98,78.03,77.98,78.0,63202.0,67.614,67.6574,67.614,67.6314,63202.0
2017-09-13 15:25:00,78.01,78.01,77.96,77.96,58164.0,67.64,67.64,67.5967,67.5967,58164.0
2017-09-13 15:30:00,77.97,78.0,77.89,77.91,87467.0,67.6054,67.6314,67.536,67.5533,87467.0
2017-09-13 15:35:00,77.91,77.96,77.9,77.95,120173.0,67.5533,67.5967,67.5447,67.588,120173.0
2017-09-13 15:40:00,77.94,77.94,77.85,77.86,161582.0,67.5793,67.5793,67.5013,67.51,161582.0
2017-09-13 15:45:00,77.86,77.86,77.76,77.77,211900.0,67.51,67.51,67.4233,67.4319,211900.0
2017-09-13 15:50:00,77.77,77.82,77.76,77.77,247497.0,67.4319,67.4753,67.4233,67.4319,247497.0
2017-09-13 15:55:00,77.77,77.85,77.71,77.84,420743.0,67.4319,67.5013,67.3799,67.4926,420743.0
2017-09-14 09:30:00,77.9,78.22,77.9,78.21,107066.0,67.5447,67.8221,67.5447,67.8135,107066.0
2017-09-14 09:35:00,78.16,78.23,77.95,78.05,49496.0,67.7701,67.8308,67.588,67.6747,49496.0
2017-09-14 09:40:00,78.04,78.09,77.98,78.01,64401.0,67.6661,67.7094,67.614,67.64,64401.0
2017-09-14 09:45:00,78.02,78.13,77.92,78.12,54430.0,67.6487,67.7441,67.562,67.7354,54430.0
2017-09-14 09:50:00,78.13,78.23,78.08,78.19,54643.0,67.7441,67.8308,67.7007,67.7961,54643.0
2017-09-14 09:55:00,78.19,78.25,78.12,78.25,45957.0,67.7961,67.8481,67.7354,67.8481,45957.0
2017-09-14 10:00:00,78.24,78.34,78.19,78.28,56079.0,67.8395,67.9262,67.7961,67.8742,56079.0
2017-09-14 10:05:00,78.28,78.28,78.12,78.19,57562.0,67.8742,67.8742,67.7354,67.7961,57562.0
2017-09-14 10:10:00,78.2,78.23,78.06,78.12,35969.0,67.8048,67.8308,67.6834,67.7354,35969.0
2017-09-14 10:15:00,78.12,78.19,78.12,78.16,29224.0,67.7354,67.7961,67.7354,67.7701,29224.0
2017-09-14 10:20:00,78.15,78.18,77.99,78.0,36336.0,67.7614,67.7874,67.6227,67.6314,36336.0
2017-09-14 10:25:00,77.99,78.09,77.95,78.07,48864.0,67.6227,67.7094,67.588,67.6921,48864.0
2017-09-14 10:30:00,78.07,78.17,77.99,78.0,38471.0,67.6921,67.7788,67.6227,67.6314,38471.0
2017-09-14 10:35:00,78.0,78.08,78.0,78.04,42351.0,67.6314,67.7007,67.6314,67.6661,42351.0
2017-09-14 10:40:00,78.05,78.15,78.0,78.15,29691.0,67.6747,67.7614,67.6314,67.7614,29691.0
2017-09-14 10:45:00,78.16,78.21,78.1,78.19,34845.0,67.7701,67.8135,67.7181,67.7961,34845.0
2017-09-14 10:50:00,78.19,78.21,78.16,78.21,25356.0,67.7961,67.8135,67.7701,67.8135,25356.0
2017-09-14 10:55:00,78.21,78.22,78.16,78.2,29939.0,67.8135,67.8221,67.7701,67.8048,29939.0
2017-09-14 11:00:00,78.2,78.23,78.17,78.2,41547.0,67.8048,67.8308,67.7788,67.8048,41547.0
2017-09-14 11:05:00,78.2,78.25,78.17,78.21,40870.0,67.8048,67.8481,67.7788,67.8135,40870.0
2017-09-14 11:10:00,78.2,78.22,78.14,78.2,47571.0,67.8048,67.8221,67.7528,67.8048,47571.0
2017-09-14 11:15:00,78.2,78.24,78.11,78.14,35388.0,67.8048,67.8395,67.7268,67.7528,35388.0
2017-09-14 11:20:00,78.14,78.14,78.09,78.11,41879.0,67.7528,67.7528,67.7094,67.7268,41879.0
2017-09-14 11:25:00,78.12,78.15,78.06,78.15,25738.0,67.7354,67.7614,67.6834,67.7614,25738.0
2017-09-14 11:30:00,78.15,78.21,78.13,78.17,43063.0,67.7614,67.8135,67.7441,67.7788,43063.0
2017-09-14 11:35:00,78.17,78.2,78.13,78.19,47897.0,67.7788,67.8048,67.7441,67.7961,47897.0
2017-09-14 11:40:00,78.19,78.26,78.18,78.23,44336.0,67.7961,67.8568,67.7874,67.8308,44336.0
2017-09-14 11:45:00,78.23,78.24,78.12,78.12,34118.0,67.8308,67.8395,67.7354,67.7354,34118.0
2017-09-14 11:50:00,78.12,78.22,78.11,78.2,27156.0,67.7354,67.8221,67.7268,67.8048,27156.0
2017-09-14 11:55:00,78.2,78.25,78.19,78.2,27340.0,67.8048,67.8481,67.7961,67.8048,27340.0
2017-09-14 12:00:00,78.21,78.24,78.18,78.22,22198.0,67.8135,67.8395,67.7874,67.8221,22198.0
2017-09-14 12:05:00,78.22,78.25,78.19,78.25,31814.0,67.8221,67.8481,67.7961,67.8481,31814.0
2017-09-14 12:10:00,78.25,78.3,78.23,78.3,49738.0,67.8481,67.8915,67.8308,67.8915,49738.0
2017-09-14 12:15:00,78.3,78.35,78.28,78.33,39191.0,67.8915,67.9348,67.8742,67.9175,39191.0
2017-09-14 12:20:00,78.33,78.38,78.3,78.36,36748.0,67.9175,67.9609,67.8915,67.9435,36748.0
2017-09-14 12:25:00,78.36,78.42,78.33,78.39,37576.0,67.9435,67.9955,67.9175,67.9695,37576.0
2017-09-14 12:30:00,78.39,78.43,78.36,78.42,25269.0,67.9695,68.0042,67.9435,67.9955,25269.0
2017-09-14 12:35:00,78.43,78.46,78.42,78.42,38593.0,68.0042,68.0302,67.9955,67.9955,38593.0
2017-09-14 12:40:00,78.41,78.49,78.41,78.49,42684.0,67.9869,68.0562,67.9869,68.0562,42684.0
2017-09-14 12:45:00,78.5,78.5,78.43,78.48,31512.0,68.0649,68.0649,68.0042,68.0476,31512.0
2017-09-14 12:50:00,78.49,78.55,78.47,78.52,50671.0,68.0562,68.1083,68.0389,68.0822,50671.0
2017-09-14 12:55:00,78.51,78.52,78.46,78.49,23355.0,68.0736,68.0822,68.0302,68.0562,23355.0
2017-09-14 13:00:00,78.49,78.49,78.44,78.45,84775.0,68.0562,68.0562,68.0129,68.0216,84775.0
2017-09-14 13:05:00,78.45,78.52,78.44,78.52,36247.0,68.0216,68.0822,68.0129,68.0822,36247.0
2017-09-14 13:10:00,78.52,78.54,78.49,78.52,37253.0,68.0822,68.0996,68.0562,68.0822,37253.0
2017-09-14 13:15:00,78.52,78.54,78.44,78.45,25163.0,68.0822,68.0996,68.0129,68.0216,25163.0
2017-09-14 13:20:00,78.45,78.5,78.45,78.45,32861.0,68.0216,68.0649,68.0216,68.0216,32861.0
2017-09-14 13:25:00,78.45,78.53,78.45,78.53,30866.0,68.0216,68.0909,68.0216,68.0909,30866.0
2017-09-14 13:30:00,78.53,78.53,78.47,78.47,30625.0,68.0909,68.0909,68.0389,68.0389,30625.0
2017-09-14 13:35:00,78.47,78.5,78.43,78.44,25695.0,68.0389,68.0649,68.0042,68.0129,25695.0
2017-09-14 13:40:00,78.45,78.48,78.42,78.43,27388.0,68.0216,68.0476,67.9955,68.0042,27388.0
2017-09-14 13:45:00,78.43,78.47,78.38,78.39,40460.0,68.0042,68.0389,67.9609,67.9695,40460.0
2017-09-14 13:50:00,78.39,78.48,78.38,78.45,35392.0,67.9695,68.0476,67.9609,68.0216,35392.0
2017-09-14 13:55:00,78.46,78.53,78.45,78.53,39960.0,68.0302,68.0909,68.0216,68.0909,39960.0
2017-09-14 14:00:00,78.53,78.56,78.48,78.54,40761.0,68.0909,68.1169,68.0476,68.0996,40761.0
2017-09-14 14:05:00,78.53,78.54,78.46,78.47,50157.0,68.0909,68.0996,68.0302,68.0389,50157.0
2017-09-14 14:10:00,78.48,78.51,78.48,78.49,29334.0,68.0476,68.0736,68.0476,68.0562,29334.0
2017-09-14 14:15:00,78.48,78.49,78.44,78.46,43290.0,68.0476,68.0562,68.0129,68.0302,43290.0
2017-09-14 14:20:00,78.46,78.48,78.43,78.45,41310.0,68.0302,68.0476,68.0042,68.0216,41310.0
2017-09-14 14:25:00,78.45,78.46,78.38,78.4,58540.0,68.0216,68.0302,67.9609,67.9782,58540.0
2017-09-14 14:30:00,78.4,78.41,78.35,78.37,44900.0,67.9782,67.9869,67.9348,67.9522,44900.0
2017-09-14 14:35:00,78.37,78.39,78.37,78.38,26072.0,67.9522,67.9695,67.9522,67.9609,26072.0
2017-09-14 14:40:00,78.39,78.4,78.35,78.37,68754.0,67.9695,67.9782,67.9348,67.9522,68754.0
2017-09-14 14:45:00,78.36,78.37,78.33,78.34,52516.0,67.9435,67.9522,67.9175,67.9262,52516.0
2017-09-14 14:50:00,78.34,78.36,78.27,78.28,58563.0,67.9262,67.9435,67.8655,67.8742,58563.0
2017-09-14 14:55:00,78.28,78.28,78.23,78.25,79341.0,67.8742,67.8742,67.8308,67.8481,79341.0
2017-09-14 15:00:00,78.25,78.32,78.25,78.32,104926.0,67.8481,67.9088,67.8481,67.9088,104926.0
2017-09-14 15:05:00,78.32,78.38,78.31,78.38,61152.0,67.9088,67.9609,67.9002,67.9609,61152.0
2017-09-14 15:10:00,78.38,78.41,78.36,78.41,82459.0,67.9609,67.9869,67.9435,67.9869,82459.0
2017-09-14 15:15:00,78.41,78.47,78.4,78.46,84671.0,67.9869,68.0389,67.9782,68.0302,84671.0
2017-09-14 15:20:00,78.47,78.59,78.46,78.58,90735.0,68.0389,68.1429,68.0302,68.1343,90735.0
2017-09-14 15:25:00,78.58,78.58,78.5,78.53,92533.0,68.1343,68.1343,68.0649,68.0909,92533.0
2017-09-14 15:30:00,78.54,78.58,78.5,78.51,114519.0,68.0996,68.1343,68.0649,68.0736,114519.0
2017-09-14 15:35:00,78.51,78.55,78.5,78.55,94729.0,68.0736,68.1083,68.0649,68.1083,94729.0
2017-09-14 15:40:00,78.55,78.55,78.42,78.42,187331.0,68.1083,68.1083,67.9955,67.9955,187331.0
2017-09-14 15:45:00,78.44,78.5,78.42,78.48,122973.0,68.0129,68.0649,67.9955,68.0476,122973.0
2017-09-14 15:50:00,78.49,78.53,78.48,78.51,138065.0,68.0562,68.0909,68.0476,68.0736,138065.0
2017-09-14 15:55:00,78.5,78.54,78.45,78.51,356376.0,68.0649,68.0996,68.0216,68.0736,356376.0
2017-09-15 09:30:00,78.43,78.78,78.3,78.46,638315.0,68.0042,68.3077,67.8915,68.0302,638315.0
2017-09-15 09:35:00,78.47,78.6,78.45,78.51,57787.0,68.0389,68.1516,68.0216,68.0736,57787.0
2017-09-15 09:40:00,78.48,78.55,78.42,78.51,50030.0,68.0476,68.1083,67.9955,68.0736,50030.0
2017-09-15 09:45:00,78.54,78.59,78.44,78.49,39849.0,68.0996,68.1429,68.0129,68.0562,39849.0
2017-09-15 09:50:00,78.5,78.55,78.46,78.53,227843.0,68.0649,68.1083,68.0302,68.0909,227843.0
2017-09-15 09:55:00,78.53,78.62,78.51,78.57,37412.0,68.0909,68.169,68.0736,68.1256,37412.0
2017-09-15 10:00:00,78.56,78.68,78.56,78.58,60583.0,68.1169,68.221,68.1169,68.1343,60583.0
2017-09-15 10:05:00,78.58,78.66,78.5,78.66,38717.0,68.1343,68.2036,68.0649,68.2036,38717.0
2017-09-15 10:10:00,78.66,78.66,78.51,78.53,30560.0,68.2036,68.2036,68.0736,68.0909,30560.0
2017-09-15 10:15:00,78.53,78.67,78.52,78.57,47097.0,68.0909,68.2123,68.0822,68.1256,47097.0
2017-09-15 10:20:00,78.58,78.63,78.55,78.56,69791.0,68.1343,68.1776,68.1083,68.1169,69791.0
2017-09-15 10:25:00,78.55,78.63,78.5,78.63,78404.0,68.1083,68.1776,68.0649,68.1776,78404.0
2017-09-15 10:30:00,78.63,78.64,78.57,78.6,88294.0,68.1776,68.1863,68.1256,68.1516,88294.0
2017-09-15 10:35:00,78.61,78.62,78.57,78.6,84786.0,68.1603,68.169,68.1256,68.1516,84786.0
2017-09-15 10:40:00,78.59,78.61,78.53,78.54,35753.0,68.1429,68.1603,68.0909,68.0996,35753.0
2017-09-15 10:45:00,78.55,78.59,78.52,78.59,32304.0,68.1083,68.1429,68.0822,68.1429,32304.0
2017-09-15 10:50:00,78.59,78.62,78.55,78.56,35641.0,68.1429,68.169,68.1083,68.1169,35641.0
2017-09-15 10:55:00,78.55,78.61,78.5,78.58,26654.0,68.1083,68.1603,68.0649,68.1343,26654.0
2017-09-15 11:00:00,78.58,78.59,78.32,78.37,58463.0,68.1343,68.1429,67.9088,67.9522,58463.0
2017-09-15 11:05:00,78.36,78.38,78.32,78.37,135241.0,67.9435,67.9609,67.9088,67.9522,135241.0
2017-09-15 11:10:00,78.37,78.39,78.26,78.38,51612.0,67.9522,67.9695,67.8568,67.9609,51612.0
2017-09-15 11:15:00,78.39,78.39,78.23,78.28,50219.0,67.9695,67.9695,67.8308,67.8742,50219.0
2017-09-15 11:20:00,78.28,78.4,78.27,78.38,33118.0,67.8742,67.9782,67.8655,67.9609,33118.0
2017-09-15 11:25:00,78.38,78.43,78.35,78.35,41263.0,67.9609,68.0042,67.9348,67.9348,41263.0
2017-09-15 11:30:00,78.36,78.39,78.25,78.28,77942.0,67.9435,67.9695,67.8481,67.8742,77942.0
2017-09-15 11:35:00,78.27,78.28,78.12,78.15,86701.0,67.8655,67.8742,67.7354,67.7614,86701.0
2017-09-15 11:40:00,78.16,78.17,78.06,78.16,110696.0,67.7701,67.7788,67.6834,67.7701,110696.0
2017-09-15 11:45:00,78.16,78.33,78.15,78.29,54269.0,67.7701,67.9175,67.7614,67.8828,54269.0
2017-09-15 11:50:00,78.29,78.32,78.28,78.29,38877.0,67.8828,67.9088,67.8742,67.8828,38877.0
2017-09-15 11:55:00,78.28,78.31,78.25,78.27,21824.0,67.8742,67.9002,67.8481,67.8655,21824.0
2017-09-15 12:00:00,78.27,78.29,78.24,78.24,30280.0,67.8655,67.8828,67.8395,67.8395,30280.0
2017-09-15 12:05:00,78.23,78.29,78.23,78.27,37903.0,67.8308,67.8828,67.8308,67.8655,37903.0
2017-09-15 12:10:00,78.26,78.29,78.21,78.25,41034.0,67.8568,67.8828,67.8135,67.8481,41034.0
2017-09-15 12:15:00,78.25,78.36,78.24,78.36,27912.0,67.8481,67.9435,67.8395,67.9435,27912.0
2017-09-15 12:20:00,78.36,78.36,78.3,78.35,31196.0,67.9435,67.9435,67.8915,67.9348,31196.0
2017-09-15 12:25:00,78.35,78.36,78.28,78.28,37979.0,67.9348,67.9435,67.8742,67.8742,37979.0
2017-09-15 12:30:00,78.28,78.3,78.25,78.27,14847.0,67.8742,67.8915,67.8481,67.8655,14847.0
2017-09-15 12:35:00,78.29,78.29,78.23,78.25,18221.0,67.8828,67.8828,67.8308,67.8481,18221.0
2017-09-15 12:40:00,78.25,78.28,78.2,78.21,25315.0,67.8481,67.8742,67.8048,67.8135,25315.0
2017-09-15 12:45:00,78.2,78.28,78.19,78.27,26469.0,67.8048,67.8742,67.7961,67.8655,26469.0
2017-09-15 12:50:00,78.28,78.31,78.26,78.28,24913.0,67.8742,67.9002,67.8568,67.8742,24913.0
2017-09-15 12:55:00,78.27,78.33,78.26,78.3,26652.0,67.8655,67.9175,67.8568,67.8915,26652.0
2017-09-15 13:00:00,78.3,78.35,78.29,78.33,63782.0,67.8915,67.9348,67.8828,67.9175,63782.0
2017-09-15 13:05:00,78.33,78.39,78.32,78.38,21149.0,67.9175,67.9695,67.9088,67.9609,21149.0
2017-09-15 13:10:00,78.38,78.4,78.34,78.36,15107.0,67.9609,67.9782,67.9262,67.9435,15107.0
2017-09-15 13:15:00,78.37,78.43,78.35,78.43,22399.0,67.9522,68.0042,67.9348,68.0042,22399.0
2017-09-15 13:20:00,78.43,78.43,78.31,78.33,29863.0,68.0042,68.0042,67.9002,67.9175,29863.0
2017-09-15 13:25:00,78.33,78.35,78.29,78.32,24368.0,67.9175,67.9348,67.8828,67.9088,24368.0
2017-09-15 13:30:00,78.32,78.34,78.29,78.32,20815.0,67.9088,67.9262,67.8828,67.9088,20815.0
2017-09-15 13:35:00,78.32,78.33,78.29,78.3,30910.0,67.9088,67.9175,67.8828,67.8915,30910.0
2017-09-15 13:40:00,78.29,78.33,78.26,78.27,39202.0,67.8828,67.9175,67.8568,67.8655,39202.0
2017-09-15 13:45:00,78.27,78.29,78.22,78.24,39898.0,67.8655,67.8828,67.8221,67.8395,39898.0
2017-09-15 13:50:00,78.24,78.26,78.17,78.19,33215.0,67.8395,67.8568,67.7788,67.7961,33215.0
2017-09-15 13:55:00,78.2,78.23,78.15,78.22,29046.0,67.8048,67.8308,67.7614,67.8221,29046.0
2017-09-15 14:00:00,78.22,78.22,78.13,78.15,40741.0,67.8221,67.8221,67.7441,67.7614,40741.0
2017-09-15 14:05:00,78.15,78.23,78.11,78.21,531181.0,67.7614,67.8308,67.7268,67.8135,531181.0
2017-09-15 14:10:00,78.21,78.28,78.2,78.26,32915.0,67.8135,67.8742,67.8048,67.8568,32915.0
2017-09-15 14:15:00,78.26,78.26,78.24,78.26,47065.0,67.8568,67.8568,67.8395,67.8568,47065.0
2017-09-15 14:20:00,78.26,78.26,78.2,78.21,31480.0,67.8568,67.8568,67.8048,67.8135,31480.0
2017-09-15 14:25:00,78.2,78.21,78.17,78.18,46724.0,67.8048,67.8135,67.7788,67.7874,46724.0
2017-09-15 14:30:00,78.18,78.19,78.15,78.19,52545.0,67.7874,67.7961,67.7614,67.7961,52545.0
2017-09-15 14:35:00,78.19,78.22,78.17,78.19,46752.0,67.7961,67.8221,67.7788,67.7961,46752.0
2017-09-15 14:40:00,78.18,78.19,78.13,78.13,74734.0,67.7874,67.7961,67.7441,67.7441,74734.0
2017-09-15 14:45:00,78.13,78.18,78.11,78.17,142994.0,67.7441,67.7874,67.7268,67.7788,142994.0
2017-09-15 14:50:00,78.17,78.18,78.15,78.17,54080.0,67.7788,67.7874,67.7614,67.7788,54080.0
2017-09-15 14:55:00,78.17,78.28,78.16,78.21,127867.0,67.7788,67.8742,67.7701,67.8135,127867.0
2017-09-15 15:00:00,78.2,78.23,78.18,78.23,127870.0,67.8048,67.8308,67.7874,67.8308,127870.0
2017-09-15 15:05:00,78.23,78.25,78.17,78.2,53277.0,67.8308,67.8481,67.7788,67.8048,53277.0
2017-09-15 15:10:00,78.2,78.21,78.16,78.2,48196.0,67.8048,67.8135,67.7701,67.8048,48196.0
2017-09-15 15:15:00,78.2,78.21,78.14,78.2,214952.0,67.8048,67.8135,67.7528,67.8048,214952.0
2017-09-15 15:20:00,78.2,78.2,78.09,78.1,60688.0,67.8048,67.8048,67.7094,67.7181,60688.0
2017-09-15 15:25:00,78.11,78.12,78.05,78.09,85858.0,67.7268,67.7354,67.6747,67.7094,85858.0
2017-09-15 15:30:00,78.09,78.09,78.04,78.06,612093.0,67.7094,67.7094,67.6661,67.6834,612093.0
2017-09-15 15:35:00,78.06,78.07,77.97,78.0,137061.0,67.6834,67.6921,67.6054,67.6314,137061.0
2017-09-15 15:40:00,78.01,78.01,77.97,78.0,95221.0,67.64,67.64,67.6054,67.6314,95221.0
2017-09-15 15:45:00,77.99,78.03,77.98,78.02,272256.0,67.6227,67.6574,67.614,67.6487,272256.0
2017-09-15 15:50:00,78.01,78.04,77.99,78.0,369322.0,67.64,67.6661,67.6227,67.6314,369322.0
2017-09-15 15:55:00,78.0,78.06,77.95,77.99,544946.0,67.6314,67.6834,67.588,67.6227,544946.0
2017-09-18 09:30:00,77.83,78.0,77.51,77.53,285989.0,67.484,67.6314,67.2065,67.2239,285989.0
2017-09-18 09:35:00,77.58,77.83,77.31,77.72,184974.0,67.2672,67.484,67.0331,67.3886,184974.0
2017-09-18 09:40:00,77.74,77.9,77.74,77.9,146047.0,67.4059,67.5447,67.4059,67.5447,146047.0
2017-09-18 09:45:00,77.88,77.9,77.69,77.76,144708.0,67.5273,67.5447,67.3626,67.4233,144708.0
2017-09-18 09:50:00,77.77,78.05,77.74,77.96,102702.0,67.4319,67.6747,67.4059,67.5967,102702.0
2017-09-18 09:55:00,77.97,78.15,77.95,78.05,177351.0,67.6054,67.7614,67.588,67.6747,177351.0
2017-09-18 10:00:00,78.05,78.12,77.96,78.03,165297.0,67.6747,67.7354,67.5967,67.6574,165297.0
2017-09-18 10:05:00,78.03,78.05,77.83,77.85,54606.0,67.6574,67.6747,67.484,67.5013,54606.0
2017-09-18 10:10:00,77.86,77.86,77.76,77.77,49579.0,67.51,67.51,67.4233,67.4319,49579.0
2017-09-18 10:15:00,77.77,77.81,77.7,77.72,59759.0,67.4319,67.4666,67.3713,67.3886,59759.0
2017-09-18 10:20:00,77.72,77.77,77.66,77.75,55350.0,67.3886,67.4319,67.3366,67.4146,55350.0
2017-09-18 10:25:00,77.75,77.82,77.73,77.79,77609.0,67.4146,67.4753,67.3973,67.4493,77609.0
2017-09-18 10:30:00,77.79,77.95,77.74,77.93,108925.0,67.4493,67.588,67.4059,67.5707,108925.0
2017-09-18 10:35:00,77.93,77.95,77.86,77.92,94645.0,67.5707,67.588,67.51,67.562,94645.0
2017-09-18 10:40:00,77.92,78.06,77.89,78.06,121493.0,67.562,67.6834,67.536,67.6834,121493.0
2017-09-18 10:45:00,78.06,78.2,78.03,78.07,367855.0,67.6834,67.8048,67.6574,67.6921,367855.0
2017-09-18 10:50:00,78.08,78.09,78.01,78.03,66094.0,67.7007,67.7094,67.64,67.6574,66094.0
2017-09-18 10:55:00,78.04,78.11,78.03,78.05,77251.0,67.6661,67.7268,67.6574,67.6747,77251.0
2017-09-18 11:00:00,78.05,78.1,78.01,78.03,94244.0,67.6747,67.7181,67.64,67.6574,94244.0
2017-09-18 11:05:00,78.02,78.03,77.97,78.02,42710.0,67.6487,67.6574,67.6054,67.6487,42710.0
2017-09-18 11:10:00,78.03,78.03,77.91,77.91,52476.0,67.6574,67.6574,67.5533,67.5533,52476.0
2017-09-18 11:15:00,77.91,77.93,77.83,77.86,34893.0,67.5533,67.5707,67.484,67.51,34893.0
2017-09-18 11:20:00,77.87,77.87,77.79,77.85,36038.0,67.5187,67.5187,67.4493,67.5013,36038.0
2017-09-18 11:25:00,77.86,77.94,77.86,77.93,30509.0,67.51,67.5793,67.51,67.5707,30509.0
2017-09-18 11:30:00,77.92,77.92,77.86,77.87,23372.0,67.562,67.562,67.51,67.5187,23372.0
2017-09-18 11:35:00,77.87,77.91,77.82,77.87,56219.0,67.5187,67.5533,67.4753,67.5187,56219.0
2017-09-18 11:40:00,77.87,77.92,77.78,77.89,55304.0,67.5187,67.562,67.4406,67.536,55304.0
2017-09-18 11:45:00,77.89,77.91,77.84,77.89,44017.0,67.536,67.5533,67.4926,67.536,44017.0
2017-09-18 11:50:00,77.89,77.89,77.79,77.79,25933.0,67.536,67.536,67.4493,67.4493,25933.0
2017-09-18 11:55:00,77.8,77.93,77.8,77.89,59568.0,67.458,67.5707,67.458,67.536,59568.0
2017-09-18 12:00:00,77.89,77.91,77.86,77.87,36301.0,67.536,67.5533,67.51,67.5187,36301.0
2017-09-18 12:05:00,77.87,77.89,77.81,77.84,51104.0,67.5187,67.536,67.4666,67.4926,51104.0
2017-09-18 12:10:00,77.84,77.85,77.79,77.8,42037.0,67.4926,67.5013,67.4493,67.458,42037.0
2017-09-18 12:15:00,77.8,77.82,77.77,77.8,56472.0,67.458,67.4753,67.4319,67.458,56472.0
2017-09-18 12:20:00,77.8,77.81,77.78,77.79,81057.0,67.458,67.4666,67.4406,67.4493,81057.0
2017-09-18 12:25:00,77.79,77.82,77.78,77.8,45646.0,67.4493,67.4753,67.4406,67.458,45646.0
2017-09-18 12:30:00,77.8,77.81,77.77,77.79,50396.0,67.458,67.4666,67.4319,67.4493,50396.0
2017-09-18 12:35:00,77.79,77.82,77.78,77.81,55160.0,67.4493,67.4753,67.4406,67.4666,55160.0
2017-09-18 12:40:00,77.82,77.82,77.78,77.81,47746.0,67.4753,67.4753,67.4406,67.4666,47746.0
2017-09-18 12:45:00,77.81,77.81,77.71,77.75,38807.0,67.4666,67.4666,67.3799,67.4146,38807.0
2017-09-18 12:50:00,77.74,77.76,77.73,77.75,33702.0,67.4059,67.4233,67.3973,67.4146,33702.0
2017-09-18 12:55:00,77.76,77.83,77.75,77.81,34806.0,67.4233,67.484,67.4146,67.4666,34806.0
2017-09-18 13:00:00,77.82,77.84,77.8,77.81,52628.0,67.4753,67.4926,67.458,67.4666,52628.0
2017-09-18 13:05:00,77.82,77.87,77.81,77.84,28311.0,67.4753,67.5187,67.4666,67.4926,28311.0
2017-09-18 13:10:00,77.84,77.84,77.8,77.83,28211.0,67.4926,67.4926,67.458,67.484,28211.0
2017-09-18 13:15:00,77.83,77.87,77.81,77.84,147876.0,67.484,67.5187,67.4666,67.4926,147876.0
2017-09-18 13:20:00,77.82,77.83,77.7,77.72,28151.0,67.4753,67.484,67.3713,67.3886,28151.0
2017-09-18 13:25:00,77.72,77.74,77.7,77.72,22272.0,67.3886,67.4059,67.3713,67.3886,22272.0
2017-09-18 13:30:00,77.72,77.77,77.71,77.76,18951.0,67.3886,67.4319,67.3799,67.4233,18951.0
2017-09-18 13:35:00,77.76,77.8,77.74,77.79,18385.0,67.4233,67.458,67.4059,67.4493,18385.0
2017-09-18 13:40:00,77.79,77.82,77.76,77.81,23035.0,67.4493,67.4753,67.4233,67.4666,23035.0
2017-09-18 13:45:00,77.81,77.84,77.78,77.81,30355.0,67.4666,67.4926,67.4406,67.4666,30355.0
2017-09-18 13:50:00,77.81,77.85,77.79,77.84,23552.0,67.4666,67.5013,67.4493,67.4926,23552.0
2017-09-18 13:55:00,77.84,77.85,77.79,77.82,23575.0,67.4926,67.5013,67.4493,67.4753,23575.0
2017-09-18 14:00:00,77.83,77.87,77.8,77.83,71952.0,67.484,67.5187,67.458,67.484,71952.0
2017-09-18 14:05:00,77.84,77.87,77.78,77.78,43733.0,67.4926,67.5187,67.4406,67.4406,43733.0
2017-09-18 14:10:00,77.79,77.81,77.75,77.79,215539.0,67.4493,67.4666,67.4146,67.4493,215539.0
2017-09-18 14:15:00,77.79,77.79,77.73,77.76,58341.0,67.4493,67.4493,67.3973,67.4233,58341.0
2017-09-18 14:20:00,77.77,77.81,77.73,77.78,82044.0,67.4319,67.4666,67.3973,67.4406,82044.0
2017-09-18 14:25:00,77.78,77.89,77.77,77.89,48359.0,67.4406,67.536,67.4319,67.536,48359.0
2017-09-18 14:30:00,77.89,77.93,77.87,77.92,52803.0,67.536,67.5707,67.5187,67.562,52803.0
2017-09-18 14:35:00,77.92,77.96,77.86,77.9,40407.0,67.562,67.5967,67.51,67.5447,40407.0
2017-09-18 14:40:00,77.91,78.0,77.91,77.97,412654.0,67.5533,67.6314,67.5533,67.6054,412654.0
2017-09-18 14:45:00,77.97,78.02,77.88,77.92,214733.0,67.6054,67.6487,67.5273,67.562,214733.0
2017-09-18 14:50:00,77.91,77.95,77.89,77.92,64667.0,67.5533,67.588,67.536,67.562,64667.0
2017-09-18 14:55:00,77.92,77.95,77.89,77.92,55527.0,67.562,67.588,67.536,67.562,55527.0
2017-09-18 15:00:00,77.92,77.93,77.87,77.93,47039.0,67.562,67.5707,67.5187,67.5707,47039.0
2017-09-18 15:05:00,77.93,77.95,77.78,77.84,103990.0,67.5707,67.588,67.4406,67.4926,103990.0
2017-09-18 15:10:00,77.85,77.9,77.82,77.89,38570.0,67.5013,67.5447,67.4753,67.536,38570.0
2017-09-18 15:15:00,77.88,77.93,77.88,77.9,48315.0,67.5273,67.5707,67.5273,67.5447,48315.0
2017-09-18 15:20:00,77.9,77.91,77.85,77.9,48618.0,67.5447,67.5533,67.5013,67.5447,48618.0
2017-09-18 15:25:00,77.9,77.91,77.87,77.87,44089.0,67.5447,67.5533,67.5187,67.5187,44089.0
2017-09-18 15:30:00,77.88,77.9,77.85,77.88,80817.0,67.5273,67.5447,67.5013,67.5273,80817.0
2017-09-18 15:35:00,77.89,77.9,77.87,77.9,60142.0,67.536,67.5447,67.5187,67.5447,60142.0
2017-09-18 15:40:00,77.9,77.9,77.75,77.79,105153.0,67.5447,67.5447,67.4146,67.4493,105153.0
2017-09-18 15:45:00,77.78,77.81,77.73,77.77,77864.0,67.4406,67.4666,67.3973,67.4319,77864.0
2017-09-18 15:50:00,77.77,77.8,77.69,77.72,466960.0,67.4319,67.458,67.3626,67.3886,466960.0
2017-09-18 15:55:00,77.72,77.72,77.59,77.68,205840.0,67.3886,67.3886,67.2759,67.3539,205840.0
2017-09-19 09:30:00,77.75,78.04,77.74,77.98,129148.0,67.4146,67.6661,67.4059,67.614,129148.0
2017-09-19 09:35:00,77.99,77.99,77.73,77.8,53468.0,67.6227,67.6227,67.3973,67.458,53468.0
2017-09-19 09:40:00,77.8,77.95,77.76,77.95,53064.0,67.458,67.588,67.4233,67.588,53064.0
2017-09-19 09:45:00,77.95,78.15,77.95,78.0,123966.0,67.588,67.7614,67.588,67.6314,123966.0
2017-09-19 09:50:00,78.01,78.03,77.93,77.99,51252.0,67.64,67.6574,67.5707,67.6227,51252.0
2017-09-19 09:55:00,77.98,77.99,77.71,77.75,200159.0,67.614,67.6227,67.3799,67.4146,200159.0
2017-09-19 10:00:00,77.76,77.79,77.67,77.73,67941.0,67.4233,67.4493,67.3452,67.3973,67941.0
2017-09-19 10:05:00,77.72,77.72,77.5,77.62,75895.0,67.3886,67.3886,67.1978,67.3019,75895.0
2017-09-19 10:10:00,77.62,77.69,77.61,77.66,38304.0,67.3019,67.3626,67.2932,67.3366,38304.0
2017-09-19 10:15:00,77.65,77.69,77.45,77.48,163692.0,67.3279,67.3626,67.1545,67.1805,163692.0
2017-09-19 10:20:00,77.48,77.74,77.4,77.74,84970.0,67.1805,67.4059,67.1111,67.4059,84970.0
2017-09-19 10:25:00,77.74,77.8,77.53,77.58,133153.0,67.4059,67.458,67.2239,67.2672,133153.0
2017-09-19 10:30:00,77.58,77.68,77.55,77.66,75140.0,67.2672,67.3539,67.2412,67.3366,75140.0
2017-09-19 10:35:00,77.66,77.78,77.59,77.78,52614.0,67.3366,67.4406,67.2759,67.4406,52614.0
2017-09-19 10:40:00,77.77,77.77,77.53,77.64,65213.0,67.4319,67.4319,67.2239,67.3192,65213.0
2017-09-19 10:45:00,77.65,77.78,77.64,77.76,43211.0,67.3279,67.4406,67.3192,67.4233,43211.0
2017-09-19 10:50:00,77.77,77.83,77.65,77.68,116417.0,67.4319,67.484,67.3279,67.3539,116417.0
2017-09-19 10:55:00,77.68,77.74,77.59,77.61,52100.0,67.3539,67.4059,67.2759,67.2932,52100.0
2017-09-19 11:00:00,77.59,77.6,77.41,77.42,59995.0,67.2759,67.2845,67.1198,67.1285,59995.0
2017-09-19 11:05:00,77.42,77.43,77.3,77.35,101133.0,67.1285,67.1371,67.0244,67.0678,101133.0
2017-09-19 11:10:00,77.35,77.38,77.22,77.24,81426.0,67.0678,67.0938,66.9551,66.9724,81426.0
2017-09-19 11:15:00,77.24,77.28,77.2,77.25,43275.0,66.9724,67.0071,66.9377,66.9811,43275.0
2017-09-19 11:20:00,77.25,77.3,77.23,77.3,31735.0,66.9811,67.0244,66.9637,67.0244,31735.0
2017-09-19 11:25:00,77.3,77.38,77.24,77.35,70031.0,67.0244,67.0938,66.9724,67.0678,70031.0
2017-09-19 11:30:00,77.35,77.36,77.29,77.35,47035.0,67.0678,67.0764,67.0158,67.0678,47035.0
2017-09-19 11:35:00,77.35,77.44,77.33,77.43,39369.0,67.0678,67.1458,67.0504,67.1371,39369.0
2017-09-19 11:40:00,77.44,77.55,77.43,77.52,78824.0,67.1458,67.2412,67.1371,67.2152,78824.0
2017-09-19 11:45:00,77.52,77.58,77.51,77.55,32952.0,67.2152,67.2672,67.2065,67.2412,32952.0
2017-09-19 11:50:00,77.55,77.58,77.5,77.54,49523.0,67.2412,67.2672,67.1978,67.2325,49523.0
2017-09-19 11:55:00,77.55,77.58,77.5,77.54,36465.0,67.2412,67.2672,67.1978,67.2325,36465.0
2017-09-19 12:00:00,77.54,77.57,77.47,77.47,39700.0,67.2325,67.2585,67.1718,67.1718,39700.0
2017-09-19 12:05:00,77.47,77.49,77.39,77.46,46816.0,67.1718,67.1892,67.1025,67.1632,46816.0
2017-09-19 12:10:00,77.46,77.49,77.38,77.43,46219.0,67.1632,67.1892,67.0938,67.1371,46219.0
2017-09-19 12:15:00,77.42,77.46,77.41,77.44,36192.0,67.1285,67.1632,67.1198,67.1458,36192.0
2017-09-19 12:20:00,77.44,77.58,77.44,77.57,49360.0,67.1458,67.2672,67.1458,67.2585,49360.0
2017-09-19 12:25:00,77.56,77.6,77.54,77.57,38484.0,67.2499,67.2845,67.2325,67.2585,38484.0
2017-09-19 12:30:00,77.57,77.6,77.54,77.59,22466.0,67.2585,67.2845,67.2325,67.2759,22466.0
2017-09-19 12:35:00,77.6,77.62,77.55,77.6,38380.0,67.2845,67.3019,67.2412,67.2845,38380.0
2017-09-19 12:40:00,77.6,77.63,77.47,77.51,47403.0,67.2845,67.3106,67.1718,67.2065,47403.0
2017-09-19 12:45:00,77.51,77.53,77.44,77.45,43801.0,67.2065,67.2239,67.1458,67.1545,43801.0
2017-09-19 12:50:00,77.44,77.47,77.38,77.38,23168.0,67.1458,67.1718,67.0938,67.0938,23168.0
2017-09-19 12:55:00,77.37,77.45,77.37,77.41,48648.0,67.0851,67.1545,67.0851,67.1198,48648.0
2017-09-19 13:00:00,77.41,77.41,77.32,77.41,108039.0,67.1198,67.1198,67.0418,67.1198,108039.0
2017-09-19 13:05:00,77.41,77.48,77.39,77.46,219396.0,67.1198,67.1805,67.1025,67.1632,219396.0
2017-09-19 13:10:00,77.45,77.6,77.45,77.59,30500.0,67.1545,67.2845,67.1545,67.2759,30500.0
2017-09-19 13:15:00,77.59,77.6,77.45,77.5,60525.0,67.2759,67.2845,67.1545,67.1978,60525.0
2017-09-19 13:20:00,77.5,77.52,77.42,77.44,27813.0,67.1978,67.2152,67.1285,67.1458,27813.0
2017-09-19 13:25:00,77.44,77.48,77.41,77.47,26121.0,67.1458,67.1805,67.1198,67.1718,26121.0
2017-09-19 13:30:00,77.47,77.48,77.44,77.48,26023.0,67.1718,67.1805,67.1458,67.1805,26023.0
2017-09-19 13:35:00,77.48,77.53,77.47,77.53,26893.0,67.1805,67.2239,67.1718,67.2239,26893.0
2017-09-19 13:40:00,77.53,77.58,77.52,77.57,26156.0,67.2239,67.2672,67.2152,67.2585,26156.0
2017-09-19 13:45:00,77.57,77.58,77.48,77.48,44584.0,67.2585,67.2672,67.1805,67.1805,44584.0
2017-09-19 13:50:00,77.48,77.5,77.43,77.47,47479.0,67.1805,67.1978,67.1371,67.1718,47479.0
2017-09-19 13:55:00,77.47,77.47,77.42,77.42,38894.0,67.1718,67.1718,67.1285,67.1285,38894.0
2017-09-19 14:00:00,77.42,77.5,77.42,77.5,40818.0,67.1285,67.1978,67.1285,67.1978,40818.0
2017-09-19 14:05:00,77.5,77.51,77.48,77.5,35229.0,67.1978,67.2065,67.1805,67.1978,35229.0
2017-09-19 14:10:00,77.49,77.56,77.48,77.49,42879.0,67.1892,67.2499,67.1805,67.1892,42879.0
2017-09-19 14:15:00,77.49,77.68,77.49,77.62,75148.0,67.1892,67.3539,67.1892,67.3019,75148.0
2017-09-19 14:20:00,77.62,77.7,77.61,77.62,61969.0,67.3019,67.3713,67.2932,67.3019,61969.0
2017-09-19 14:25:00,77.61,77.68,77.61,77.61,35773.0,67.2932,67.3539,67.2932,67.2932,35773.0
2017-09-19 14:30:00,77.61,77.7,77.59,77.64,48974.0,67.2932,67.3713,67.2759,67.3192,48974.0
2017-09-19 14:35:00,77.63,77.69,77.62,77.65,37215.0,67.3106,67.3626,67.3019,67.3279,37215.0
2017-09-19 14:40:00,77.64,77.65,77.57,77.58,61710.0,67.3192,67.3279,67.2585,67.2672,61710.0
2017-09-19 14:45:00,77.58,77.61,77.52,77.54,67803.0,67.2672,67.2932,67.2152,67.2325,67803.0
2017-09-19 14:50:00,77.54,77.61,77.5,77.52,87507.0,67.2325,67.2932,67.1978,67.2152,87507.0
2017-09-19 14:55:00,77.53,77.63,77.5,77.63,45796.0,67.2239,67.3106,67.1978,67.3106,45796.0
2017-09-19 15:00:00,77.62,77.63,77.52,77.55,36995.0,67.3019,67.3106,67.2152,67.2412,36995.0
2017-09-19 15:05:00,77.55,77.57,77.51,77.56,36422.0,67.2412,67.2585,67.2065,67.2499,36422.0
2017-09-19 15:10:00,77.56,77.64,77.54,77.62,48537.0,67.2499,67.3192,67.2325,67.3019,48537.0
2017-09-19 15:15:00,77.62,77.63,77.57,77.6,35355.0,67.3019,67.3106,67.2585,67.2845,35355.0
2017-09-19 15:20:00,77.59,77.61,77.57,77.6,32966.0,67.2759,67.2932,67.2585,67.2845,32966.0
2017-09-19 15:25:00,77.61,77.68,77.59,77.68,202396.0,67.2932,67.3539,67.2759,67.3539,202396.0
2017-09-19 15:30:00,77.67,77.71,77.62,77.64,45318.0,67.3452,67.3799,67.3019,67.3192,45318.0
2017-09-19 15:35:00,77.64,77.69,77.59,77.67,56428.0,67.3192,67.3626,67.2759,67.3452,56428.0
2017-09-19 15:40:00,77.66,77.67,77.55,77.59,58178.0,67.3366,67.3452,67.2412,67.2759,58178.0
2017-09-19 15:45:00,77.59,77.59,77.51,77.55,68111.0,67.2759,67.2759,67.2065,67.2412,68111.0
2017-09-19 15:50:00,77.55,77.56,77.51,77.56,93746.0,67.2412,67.2499,67.2065,67.2499,93746.0
2017-09-19 15:55:00,77.56,77.56,77.5,77.51,196094.0,67.2499,67.2499,67.1978,67.2065,196094.0
2017-09-20 09:30:00,77.23,77.64,77.2,77.42,125538.0,66.9637,67.3192,66.9377,67.1285,125538.0
2017-09-20 09:35:00,77.43,77.96,77.43,77.85,98452.0,67.1371,67.5967,67.1371,67.5013,98452.0
2017-09-20 09:40:00,77.84,77.99,77.78,77.96,53042.0,67.4926,67.6227,67.4406,67.5967,53042.0
2017-09-20 09:45:00,77.95,78.04,77.86,78.02,246337.0,67.588,67.6661,67.51,67.6487,246337.0
2017-09-20 09:50:00,78.03,78.04,77.7,77.71,334964.0,67.6574,67.6661,67.3713,67.3799,334964.0
2017-09-20 09:55:00,77.73,77.79,77.57,77.72,145822.0,67.3973,67.4493,67.2585,67.3886,145822.0
2017-09-20 10:00:00,77.71,77.99,77.66,77.9,102332.0,67.3799,67.6227,67.3366,67.5447,102332.0
2017-09-20 10:05:00,77.91,77.97,77.89,77.9,65884.0,67.5533,67.6054,67.536,67.5447,65884.0
2017-09-20 10:10:00,77.89,77.94,77.84,77.94,78237.0,67.536,67.5793,67.4926,67.5793,78237.0
2017-09-20 10:15:00,77.93,78.02,77.9,78.0,138310.0,67.5707,67.6487,67.5447,67.6314,138310.0
2017-09-20 10:20:00,78.0,78.02,77.8,77.82,71550.0,67.6314,67.6487,67.458,67.4753,71550.0
2017-09-20 10:25:00,77.83,77.93,77.81,77.92,48092.0,67.484,67.5707,67.4666,67.562,48092.0
2017-09-20 10:30:00,77.92,77.94,77.81,77.91,41743.0,67.562,67.5793,67.4666,67.5533,41743.0
2017-09-20 10:35:00,77.91,77.98,77.88,77.95,92873.0,67.5533,67.614,67.5273,67.588,92873.0
2017-09-20 10:40:00,77.96,78.08,77.95,78.01,119882.0,67.5967,67.7007,67.588,67.64,119882.0
2017-09-20 10:45:00,78.01,78.02,77.98,78.0,66032.0,67.64,67.6487,67.614,67.6314,66032.0
2017-09-20 10:50:00,78.0,78.02,77.96,77.97,63149.0,67.6314,67.6487,67.5967,67.6054,63149.0
2017-09-20 10:55:00,77.96,77.96,77.72,77.8,88554.0,67.5967,67.5967,67.3886,67.458,88554.0
2017-09-20 11:00:00,77.8,77.81,77.58,77.59,85599.0,67.458,67.4666,67.2672,67.2759,85599.0
2017-09-20 11:05:00,77.58,77.65,77.54,77.64,53222.0,67.2672,67.3279,67.2325,67.3192,53222.0
2017-09-20 11:10:00,77.64,77.72,77.63,77.71,30713.0,67.3192,67.3886,67.3106,67.3799,30713.0
2017-09-20 11:15:00,77.7,77.88,77.7,77.83,394516.0,67.3713,67.5273,67.3713,67.484,394516.0
2017-09-20 11:20:00,77.82,77.89,77.77,77.86,23370.0,67.4753,67.536,67.4319,67.51,23370.0
2017-09-20 11:25:00,77.88,77.88,77.76,77.84,26178.0,67.5273,67.5273,67.4233,67.4926,26178.0
2017-09-20 11:30:00,77.84,77.94,77.84,77.91,42851.0,67.4926,67.5793,67.4926,67.5533,42851.0
2017-09-20 11:35:00,77.91,77.91,77.75,77.83,50141.0,67.5533,67.5533,67.4146,67.484,50141.0
2017-09-20 11:40:00,77.84,77.86,77.7,77.73,54339.0,67.4926,67.51,67.3713,67.3973,54339.0
2017-09-20 11:45:00,77.73,77.81,77.72,77.78,18023.0,67.3973,67.4666,67.3886,67.4406,18023.0
2017-09-20 11:50:00,77.77,77.8,77.7,77.75,30904.0,67.4319,67.458,67.3713,67.4146,30904.0
2017-09-20 11:55:00,77.76,77.78,77.68,77.71,37038.0,67.4233,67.4406,67.3539,67.3799,37038.0
2017-09-20 12:00:00,77.71,77.78,77.71,77.78,20589.0,67.3799,67.4406,67.3799,67.4406,20589.0
2017-09-20 12:05:00,77.78,77.78,77.65,77.68,160158.0,67.4406,67.4406,67.3279,67.3539,160158.0
2017-09-20 12:10:00,77.68,77.78,77.66,77.77,30021.0,67.3539,67.4406,67.3366,67.4319,30021.0
2017-09-20 12:15:00,77.76,77.77,77.71,77.75,21473.0,67.4233,67.4319,67.3799,67.4146,21473.0
2017-09-20 12:20:00,77.75,77.76,77.72,77.75,13033.0,67.4146,67.4233,67.3886,67.4146,13033.0
2017-09-20 12:25:00,77.76,77.77,77.69,77.71,19069.0,67.4233,67.4319,67.3626,67.3799,19069.0
2017-09-20 12:30:00,77.72,77.76,77.69,77.7,23198.0,67.3886,67.4233,67.3626,67.3713,23198.0
2017-09-20 12:35:00,77.69,77.76,77.68,77.76,18792.0,67.3626,67.4233,67.3539,67.4233,18792.0
2017-09-20 12:40:00,77.76,77.76,77.7,77.72,28116.0,67.4233,67.4233,67.3713,67.3886,28116.0
2017-09-20 12:45:00,77.72,77.75,77.71,77.72,18855.0,67.3886,67.4146,67.3799,67.3886,18855.0
2017-09-20 12:50:00,77.73,77.74,77.71,77.73,19607.0,67.3973,67.4059,67.3799,67.3973,19607.0
2017-09-20 12:55:00,77.72,77.73,77.65,77.65,21460.0,67.3886,67.3973,67.3279,67.3279,21460.0
2017-09-20 13:00:00,77.65,77.66,77.62,77.65,35663.0,67.3279,67.3366,67.3019,67.3279,35663.0
2017-09-20 13:05:00,77.65,77.71,77.65,77.7,41413.0,67.3279,67.3799,67.3279,67.3713,41413.0
2017-09-20 13:10:00,77.69,77.7,77.66,77.66,29647.0,67.3626,67.3713,67.3366,67.3366,29647.0
2017-09-20 13:15:00,77.66,77.66,77.47,77.49,90832.0,67.3366,67.3366,67.1718,67.1892,90832.0
2017-09-20 13:20:00,77.48,77.61,77.48,77.59,25092.0,67.1805,67.2932,67.1805,67.2759,25092.0
2017-09-20 13:25:00,77.59,77.65,77.57,77.64,21184.0,67.2759,67.3279,67.2585,67.3192,21184.0
2017-09-20 13:30:00,77.64,77.67,77.6,77.65,64562.0,67.3192,67.3452,67.2845,67.3279,64562.0
2017-09-20 13:35:00,77.66,77.66,77.61,77.64,19757.0,67.3366,67.3366,67.2932,67.3192,19757.0
2017-09-20 13:40:00,77.64,77.66,77.61,77.66,55633.0,67.3192,67.3366,67.2932,67.3366,55633.0
2017-09-20 13:45:00,77.66,77.74,77.66,77.71,58311.0,67.3366,67.4059,67.3366,67.3799,58311.0
2017-09-20 13:50:00,77.71,77.77,77.69,77.74,26725.0,67.3799,67.4319,67.3626,67.4059,26725.0
2017-09-20 13:55:00,77.75,77.79,77.68,77.72,28826.0,67.4146,67.4493,67.3539,67.3886,28826.0
2017-09-20 14:00:00,77.72,77.8,77.6,77.78,56867.0,67.3886,67.458,67.2845,67.4406,56867.0
2017-09-20 14:05:00,77.77,77.8,77.65,77.71,39547.0,67.4319,67.458,67.3279,67.3799,39547.0
2017-09-20 14:10:00,77.7,77.76,77.68,77.71,61324.0,67.3713,67.4233,67.3539,67.3799,61324.0
2017-09-20 14:15:00,77.71,77.73,77.66,77.67,55711.0,67.3799,67.3973,67.3366,67.3452,55711.0
2017-09-20 14:20:00,77.67,77.67,77.47,77.48,158122.0,67.3452,67.3452,67.1718,67.1805,158122.0
2017-09-20 14:25:00,77.47,77.53,77.46,77.51,78822.0,67.1718,67.2239,67.1632,67.2065,78822.0
2017-09-20 14:30:00,77.51,77.53,77.48,77.49,64536.0,67.2065,67.2239,67.1805,67.1892,64536.0
2017-09-20 14:35:00,77.49,77.53,77.44,77.51,59487.0,67.1892,67.2239,67.1458,67.2065,59487.0
2017-09-20 14:40:00,77.51,77.54,77.46,77.48,55336.0,67.2065,67.2325,67.1632,67.1805,55336.0
2017-09-20 14:45:00,77.48,77.76,77.47,77.73,73096.0,67.1805,67.4233,67.1718,67.3973,73096.0
2017-09-20 14:50:00,77.73,77.78,77.64,77.75,45203.0,67.3973,67.4406,67.3192,67.4146,45203.0
2017-09-20 14:55:00,77.75,77.79,77.61,77.61,46879.0,67.4146,67.4493,67.2932,67.2932,46879.0
2017-09-20 15:00:00,77.61,77.7,77.59,77.69,48744.0,67.2932,67.3713,67.2759,67.3626,48744.0
2017-09-20 15:05:00,77.69,77.69,77.56,77.59,51939.0,67.3626,67.3626,67.2499,67.2759,51939.0
2017-09-20 15:10:00,77.59,77.62,77.54,77.61,39542.0,67.2759,67.3019,67.2325,67.2932,39542.0
2017-09-20 15:15:00,77.61,77.77,77.6,77.76,51255.0,67.2932,67.4319,67.2845,67.4233,51255.0
2017-09-20 15:20:00,77.76,77.83,77.74,77.74,33778.0,67.4233,67.484,67.4059,67.4059,33778.0
2017-09-20 15:25:00,77.73,77.8,77.73,77.77,38272.0,67.3973,67.458,67.3973,67.4319,38272.0
2017-09-20 15:30:00,77.77,77.8,77.72,77.77,57402.0,67.4319,67.458,67.3886,67.4319,57402.0
2017-09-20 15:35:00,77.78,77.82,77.75,77.81,38944.0,67.4406,67.4753,67.4146,67.4666,38944.0
2017-09-20 15:40:00,77.81,77.82,77.69,77.7,40321.0,67.4666,67.4753,67.3626,67.3713,40321.0
2017-09-20 15:45:00,77.71,77.84,77.7,77.84,81499.0,67.3799,67.4926,67.3713,67.4926,81499.0
2017-09-20 15:50:00,77.84,77.91,77.83,77.9,94289.0,67.4926,67.5533,67.484,67.5447,94289.0
2017-09-20 15:55:00,77.89,77.92,77.87,77.9,425378.0,67.536,67.562,67.5187,67.5447,425378.0
2017-09-21 09:30:00,78.0,78.15,77.92,78.05,223609.0,67.6314,67.7614,67.562,67.6747,223609.0
2017-09-21 09:35:00,78.06,78.06,77.69,77.82,53199.0,67.6834,67.6834,67.3626,67.4753,53199.0
2017-09-21 09:40:00,77.81,77.89,77.67,77.67,35711.0,67.4666,67.536,67.3452,67.3452,35711.0
2017-09-21 09:45:00,77.67,77.69,77.49,77.57,49856.0,67.3452,67.3626,67.1892,67.2585,49856.0
2017-09-21 09:50:00,77.58,77.69,77.55,77.69,46891.0,67.2672,67.3626,67.2412,67.3626,46891.0
2017-09-21 09:55:00,77.68,77.81,77.62,77.77,63540.0,67.3539,67.4666,67.3019,67.4319,63540.0
2017-09-21 10:00:00,77.76,77.9,77.73,77.81,149577.0,67.4233,67.5447,67.3973,67.4666,149577.0
2017-09-21 10:05:00,77.83,77.86,77.79,77.85,203370.0,67.484,67.51,67.4493,67.5013,203370.0
2017-09-21 10:10:00,77.84,77.94,77.79,77.9,158190.0,67.4926,67.5793,67.4493,67.5447,158190.0
2017-09-21 10:15:00,77.89,77.93,77.84,77.84,84003.0,67.536,67.5707,67.4926,67.4926,84003.0
2017-09-21 10:20:00,77.84,78.05,77.84,78.04,406789.0,67.4926,67.6747,67.4926,67.6661,406789.0
2017-09-21 10:25:00,78.04,78.06,77.99,78.03,55028.0,67.6661,67.6834,67.6227,67.6574,55028.0
2017-09-21 10:30:00,78.03,78.07,77.98,78.02,60279.0,67.6574,67.6921,67.614,67.6487,60279.0
2017-09-21 10:35:00,78.02,78.07,77.99,78.01,91015.0,67.6487,67.6921,67.6227,67.64,91015.0
2017-09-21 10:40:00,78.02,78.07,78.01,78.03,81710.0,67.6487,67.6921,67.64,67.6574,81710.0
2017-09-21 10:45:00,78.03,78.05,77.99,78.02,52747.0,67.6574,67.6747,67.6227,67.6487,52747.0
2017-09-21 10:50:00,78.03,78.05,77.93,77.95,46855.0,67.6574,67.6747,67.5707,67.588,46855.0
2017-09-21 10:55:00,77.95,77.98,77.91,77.94,37627.0,67.588,67.614,67.5533,67.5793,37627.0
2017-09-21 11:00:00,77.95,78.0,77.88,77.88,30189.0,67.588,67.6314,67.5273,67.5273,30189.0
2017-09-21 11:05:00,77.89,78.0,77.88,77.98,28844.0,67.536,67.6314,67.5273,67.614,28844.0
2017-09-21 11:10:00,77.98,78.01,77.95,78.0,46449.0,67.614,67.64,67.588,67.6314,46449.0
2017-09-21 11:15:00,77.99,78.05,77.98,78.01,35914.0,67.6227,67.6747,67.614,67.64,35914.0
2017-09-21 11:20:00,78.01,78.05,77.95,77.98,46561.0,67.64,67.6747,67.588,67.614,46561.0
2017-09-21 11:25:00,77.98,78.03,77.97,77.98,36045.0,67.614,67.6574,67.6054,67.614,36045.0
2017-09-21 11:30:00,77.97,78.01,77.92,77.98,124636.0,67.6054,67.64,67.562,67.614,124636.0
2017-09-21 11:35:00,77.98,78.0,77.92,77.97,92151.0,67.614,67.6314,67.562,67.6054,92151.0
2017-09-21 11:40:00,77.98,78.03,77.97,78.02,26083.0,67.614,67.6574,67.6054,67.6487,26083.0
2017-09-21 11:45:00,78.01,78.02,77.95,77.96,80595.0,67.64,67.6487,67.588,67.5967,80595.0
2017-09-21 11:50:00,77.96,78.01,77.88,77.9,85651.0,67.5967,67.64,67.5273,67.5447,85651.0
2017-09-21 11:55:00,77.9,77.94,77.81,77.92,22141.0,67.5447,67.5793,67.4666,67.562,22141.0
2017-09-21 12:00:00,77.92,77.96,77.91,77.94,17605.0,67.562,67.5967,67.5533,67.5793,17605.0
2017-09-21 12:05:00,77.94,77.95,77.89,77.91,15479.0,67.5793,67.588,67.536,67.5533,15479.0
2017-09-21 12:10:00,77.92,78.0,77.91,77.97,18655.0,67.562,67.6314,67.5533,67.6054,18655.0
2017-09-21 12:15:00,77.96,77.98,77.93,77.97,19573.0,67.5967,67.614,67.5707,67.6054,19573.0
2017-09-21 12:20:00,77.97,77.97,77.91,77.93,24967.0,67.6054,67.6054,67.5533,67.5707,24967.0
2017-09-21 12:25:00,77.93,77.97,77.92,77.97,17305.0,67.5707,67.6054,67.562,67.6054,17305.0
2017-09-21 12:30:00,77.97,78.05,77.96,78.02,121282.0,67.6054,67.6747,67.5967,67.6487,121282.0
2017-09-21 12:35:00,78.01,78.03,77.99,78.02,46135.0,67.64,67.6574,67.6227,67.6487,46135.0
2017-09-21 12:40:00,78.02,78.02,77.97,78.01,23378.0,67.6487,67.6487,67.6054,67.64,23378.0
2017-09-21 12:45:00,78.01,78.04,77.99,78.02,26178.0,67.64,67.6661,67.6227,67.6487,26178.0
2017-09-21 12:50:00,78.02,78.04,78.0,78.01,32206.0,67.6487,67.6661,67.6314,67.64,32206.0
2017-09-21 12:55:00,78.0,78.05,78.0,78.05,24538.0,67.6314,67.6747,67.6314,67.6747,24538.0
2017-09-21 13:00:00,78.05,78.05,78.01,78.03,320137.0,67.6747,67.6747,67.64,67.6574,320137.0
2017-09-21 13:05:00,78.03,78.09,78.02,78.06,71625.0,67.6574,67.7094,67.6487,67.6834,71625.0
2017-09-21 13:10:00,78.05,78.09,78.02,78.05,26585.0,67.6747,67.7094,67.6487,67.6747,26585.0
2017-09-21 13:15:00,78.06,78.07,78.01,78.03,19345.0,67.6834,67.6921,67.64,67.6574,19345.0
2017-09-21 13:20:00,78.03,78.04,77.94,78.01,145437.0,67.6574,67.6661,67.5793,67.64,145437.0
2017-09-21 13:25:00,78.0,78.04,77.98,77.99,96227.0,67.6314,67.6661,67.614,67.6227,96227.0
2017-09-21 13:30:00,77.99,78.0,77.9,77.92,19842.0,67.6227,67.6314,67.5447,67.562,19842.0
2017-09-21 13:35:00,77.91,77.93,77.89,77.92,13174.0,67.5533,67.5707,67.536,67.562,13174.0
2017-09-21 13:40:00,77.91,77.92,77.83,77.85,27711.0,67.5533,67.562,67.484,67.5013,27711.0
2017-09-21 13:45:00,77.85,77.92,77.84,77.87,46854.0,67.5013,67.562,67.4926,67.5187,46854.0
2017-09-21 13:50:00,77.87,77.87,77.82,77.84,28608.0,67.5187,67.5187,67.4753,67.4926,28608.0
2017-09-21 13:55:00,77.83,77.94,77.83,77.92,31009.0,67.484,67.5793,67.484,67.562,31009.0
2017-09-21 14:00:00,77.92,77.94,77.89,77.92,27828.0,67.562,67.5793,67.536,67.562,27828.0
2017-09-21 14:05:00,77.94,77.95,77.91,77.94,18895.0,67.5793,67.588,67.5533,67.5793,18895.0
2017-09-21 14:10:00,77.93,77.94,77.89,77.94,39343.0,67.5707,67.5793,67.536,67.5793,39343.0
2017-09-21 14:15:00,77.94,78.01,77.93,77.99,49251.0,67.5793,67.64,67.5707,67.6227,49251.0
2017-09-21 14:20:00,77.98,78.02,77.97,78.0,25134.0,67.614,67.6487,67.6054,67.6314,25134.0
2017-09-21 14:25:00,78.0,78.05,78.0,78.03,35459.0,67.6314,67.6747,67.6314,67.6574,35459.0
2017-09-21 14:30:00,78.03,78.05,77.97,77.98,21950.0,67.6574,67.6747,67.6054,67.614,21950.0
2017-09-21 14:35:00,77.98,78.03,77.97,78.01,28593.0,67.614,67.6574,67.6054,67.64,28593.0
2017-09-21 14:40:00,78.0,78.03,77.98,78.0,37459.0,67.6314,67.6574,67.614,67.6314,37459.0
2017-09-21 14:45:00,78.0,78.02,77.95,77.97,41208.0,67.6314,67.6487,67.588,67.6054,41208.0
2017-09-21 14:50:00,77.97,77.97,77.94,77.95,32854.0,67.6054,67.6054,67.5793,67.588,32854.0
2017-09-21 14:55:00,77.95,78.05,77.94,78.03,23399.0,67.588,67.6747,67.5793,67.6574,23399.0
2017-09-21 15:00:00,78.04,78.07,78.03,78.07,25738.0,67.6661,67.6921,67.6574,67.6921,25738.0
2017-09-21 15:05:00,78.07,78.09,78.02,78.07,52577.0,67.6921,67.7094,67.6487,67.6921,52577.0
2017-09-21 15:10:00,78.08,78.08,78.03,78.04,26531.0,67.7007,67.7007,67.6574,67.6661,26531.0
2017-09-21 15:15:00,78.04,78.08,78.01,78.07,30196.0,67.6661,67.7007,67.64,67.6921,30196.0
2017-09-21 15:20:00,78.07,78.09,78.03,78.08,35951.0,67.6921,67.7094,67.6574,67.7007,35951.0
2017-09-21 15:25:00,78.08,78.15,78.08,78.11,70430.0,67.7007,67.7614,67.7007,67.7268,70430.0
2017-09-21 15:30:00,78.12,78.15,78.09,78.13,54684.0,67.7354,67.7614,67.7094,67.7441,54684.0
2017-09-21 15:35:00,78.13,78.2,78.11,78.2,309010.0,67.7441,67.8048,67.7268,67.8048,309010.0
2017-09-21 15:40:00,78.2,78.21,78.15,78.16,58821.0,67.8048,67.8135,67.7614,67.7701,58821.0
2017-09-21 15:45:00,78.16,78.17,78.09,78.1,205461.0,67.7701,67.7788,67.7094,67.7181,205461.0
2017-09-21 15:50:00,78.11,78.11,78.09,78.11,90791.0,67.7268,67.7268,67.7094,67.7268,90791.0
2017-09-21 15:55:00,78.1,78.11,78.07,78.08,190983.0,67.7181,67.7268,67.6921,67.7007,190983.0
2017-09-22 09:30:00,78.08,78.4,78.08,78.35,75311.0,67.7007,67.9782,67.7007,67.9348,75311.0
2017-09-22 09:35:00,78.35,78.35,78.02,78.02,61427.0,67.9348,67.9348,67.6487,67.6487,61427.0
2017-09-22 09:40:00,78.06,78.27,78.0,78.17,65803.0,67.6834,67.8655,67.6314,67.7788,65803.0
2017-09-22 09:45:00,78.17,78.33,78.16,78.28,87113.0,67.7788,67.9175,67.7701,67.8742,87113.0
2017-09-22 09:50:00,78.29,78.35,78.25,78.3,143648.0,67.8828,67.9348,67.8481,67.8915,143648.0
2017-09-22 09:55:00,78.31,78.35,78.12,78.21,87679.0,67.9002,67.9348,67.7354,67.8135,87679.0
2017-09-22 10:00:00,78.22,78.22,78.05,78.06,52787.0,67.8221,67.8221,67.6747,67.6834,52787.0
2017-09-22 10:05:00,78.06,78.15,78.03,78.1,146082.0,67.6834,67.7614,67.6574,67.7181,146082.0
2017-09-22 10:10:00,78.09,78.3,78.07,78.24,79476.0,67.7094,67.8915,67.6921,67.8395,79476.0
2017-09-22 10:15:00,78.25,78.29,78.2,78.24,44574.0,67.8481,67.8828,67.8048,67.8395,44574.0
2017-09-22 10:20:00,78.24,78.3,78.18,78.18,34804.0,67.8395,67.8915,67.7874,67.7874,34804.0
2017-09-22 10:25:00,78.18,78.24,78.17,78.2,32846.0,67.7874,67.8395,67.7788,67.8048,32846.0
2017-09-22 10:30:00,78.21,78.26,78.17,78.19,39020.0,67.8135,67.8568,67.7788,67.7961,39020.0
2017-09-22 10:35:00,78.18,78.32,78.15,78.26,368307.0,67.7874,67.9088,67.7614,67.8568,368307.0
2017-09-22 10:40:00,78.26,78.32,78.25,78.26,69398.0,67.8568,67.9088,67.8481,67.8568,69398.0
2017-09-22 10:45:00,78.27,78.29,78.23,78.25,23137.0,67.8655,67.8828,67.8308,67.8481,23137.0
2017-09-22 10:50:00,78.24,78.28,78.22,78.27,30056.0,67.8395,67.8742,67.8221,67.8655,30056.0
2017-09-22 10:55:00,78.27,78.31,78.22,78.28,38281.0,67.8655,67.9002,67.8221,67.8742,38281.0
2017-09-22 11:00:00,78.28,78.32,78.25,78.32,37190.0,67.8742,67.9088,67.8481,67.9088,37190.0
2017-09-22 11:05:00,78.31,78.31,78.27,78.29,33464.0,67.9002,67.9002,67.8655,67.8828,33464.0
2017-09-22 11:10:00,78.3,78.31,78.19,78.21,19878.0,67.8915,67.9002,67.7961,67.8135,19878.0
2017-09-22 11:15:00,78.2,78.27,78.2,78.26,15081.0,67.8048,67.8655,67.8048,67.8568,15081.0
2017-09-22 11:20:00,78.26,78.3,78.25,78.28,22343.0,67.8568,67.8915,67.8481,67.8742,22343.0
2017-09-22 11:25:00,78.28,78.31,78.26,78.3,53398.0,67.8742,67.9002,67.8568,67.8915,53398.0
2017-09-22 11:30:00,78.31,78.32,78.27,78.3,44405.0,67.9002,67.9088,67.8655,67.8915,44405.0
2017-09-22 11:35:00,78.31,78.32,78.27,78.32,22094.0,67.9002,67.9088,67.8655,67.9088,22094.0
2017-09-22 11:40:00,78.31,78.32,78.28,78.31,28163.0,67.9002,67.9088,67.8742,67.9002,28163.0
2017-09-22 11:45:00,78.31,78.31,78.28,78.3,29563.0,67.9002,67.9002,67.8742,67.8915,29563.0
2017-09-22 11:50:00,78.29,78.31,78.26,78.27,30827.0,67.8828,67.9002,67.8568,67.8655,30827.0
2017-09-22 11:55:00,78.27,78.31,78.26,78.27,21227.0,67.8655,67.9002,67.8568,67.8655,21227.0
2017-09-22 12:00:00,78.26,78.31,78.26,78.29,56378.0,67.8568,67.9002,67.8568,67.8828,56378.0
2017-09-22 12:05:00,78.3,78.31,78.29,78.3,36053.0,67.8915,67.9002,67.8828,67.8915,36053.0
2017-09-22 12:10:00,78.3,78.32,78.27,78.3,26652.0,67.8915,67.9088,67.8655,67.8915,26652.0
2017-09-22 12:15:00,78.3,78.31,78.28,78.3,23972.0,67.8915,67.9002,67.8742,67.8915,23972.0
2017-09-22 12:20:00,78.3,78.31,78.27,78.28,24691.0,67.8915,67.9002,67.8655,67.8742,24691.0
2017-09-22 12:25:00,78.28,78.29,78.24,78.28,15294.0,67.8742,67.8828,67.8395,67.8742,15294.0
2017-09-22 12:30:00,78.29,78.31,78.25,78.3,17500.0,67.8828,67.9002,67.8481,67.8915,17500.0
2017-09-22 12:35:00,78.3,78.31,78.28,78.31,35689.0,67.8915,67.9002,67.8742,67.9002,35689.0
2017-09-22 12:40:00,78.3,78.32,78.28,78.3,30969.0,67.8915,67.9088,67.8742,67.8915,30969.0
2017-09-22 12:45:00,78.3,78.32,78.28,78.31,22308.0,67.8915,67.9088,67.8742,67.9002,22308.0
2017-09-22 12:50:00,78.31,78.35,78.3,78.32,65531.0,67.9002,67.9348,67.8915,67.9088,65531.0
2017-09-22 12:55:00,78.32,78.35,78.31,78.34,52232.0,67.9088,67.9348,67.9002,67.9262,52232.0
2017-09-22 13:00:00,78.35,78.37,78.33,78.37,76093.0,67.9348,67.9522,67.9175,67.9522,76093.0
2017-09-22 13:05:00,78.37,78.38,78.33,78.36,29114.0,67.9522,67.9609,67.9175,67.9435,29114.0
2017-09-22 13:10:00,78.35,78.38,78.34,78.34,36661.0,67.9348,67.9609,67.9262,67.9262,36661.0
2017-09-22 13:15:00,78.34,78.36,78.3,78.32,22516.0,67.9262,67.9435,67.8915,67.9088,22516.0
2017-09-22 13:20:00,78.32,78.37,78.31,78.37,29129.0,67.9088,67.9522,67.9002,67.9522,29129.0
2017-09-22 13:25:00,78.36,78.37,78.31,78.31,215863.0,67.9435,67.9522,67.9002,67.9002,215863.0
2017-09-22 13:30:00,78.32,78.33,78.21,78.31,32554.0,67.9088,67.9175,67.8135,67.9002,32554.0
2017-09-22 13:35:00,78.31,78.32,78.27,78.29,12601.0,67.9002,67.9088,67.8655,67.8828,12601.0
2017-09-22 13:40:00,78.3,78.36,78.3,78.36,25461.0,67.8915,67.9435,67.8915,67.9435,25461.0
2017-09-22 13:45:00,78.36,78.37,78.34,78.36,19568.0,67.9435,67.9522,67.9262,67.9435,19568.0
2017-09-22 13:50:00,78.36,78.37,78.35,78.36,19480.0,67.9435,67.9522,67.9348,67.9435,19480.0
2017-09-22 13:55:00,78.36,78.38,78.35,78.37,20548.0,67.9435,67.9609,67.9348,67.9522,20548.0
2017-09-22 14:00:00,78.36,78.37,78.34,78.36,18104.0,67.9435,67.9522,67.9262,67.9435,18104.0
2017-09-22 14:05:00,78.36,78.37,78.33,78.36,19687.0,67.9435,67.9522,67.9175,67.9435,19687.0
2017-09-22 14:10:00,78.36,78.39,78.34,78.38,27280.0,67.9435,67.9695,67.9262,67.9609,27280.0
2017-09-22 14:15:00,78.39,78.44,78.29,78.38,39070.0,67.9695,68.0129,67.8828,67.9609,39070.0
2017-09-22 14:20:00,78.39,78.42,78.36,78.4,51441.0,67.9695,67.9955,67.9435,67.9782,51441.0
2017-09-22 14:25:00,78.4,78.41,78.38,78.41,26133.0,67.9782,67.9869,67.9609,67.9869,26133.0
2017-09-22 14:30:00,78.41,78.42,78.38,78.4,63127.0,67.9869,67.9955,67.9609,67.9782,63127.0
2017-09-22 14:35:00,78.41,78.42,78.39,78.41,47726.0,67.9869,67.9955,67.9695,67.9869,47726.0
2017-09-22 14:40:00,78.41,78.42,78.38,78.41,30547.0,67.9869,67.9955,67.9609,67.9869,30547.0
2017-09-22 14:45:00,78.41,78.42,78.38,78.4,35794.0,67.9869,67.9955,67.9609,67.9782,35794.0
2017-09-22 14:50:00,78.4,78.42,78.39,78.42,41803.0,67.9782,67.9955,67.9695,67.9955,41803.0
2017-09-22 14:55:00,78.42,78.43,78.37,78.43,40242.0,67.9955,68.0042,67.9522,68.0042,40242.0
2017-09-22 15:00:00,78.42,78.43,78.38,78.39,35760.0,67.9955,68.0042,67.9609,67.9695,35760.0
2017-09-22 15:05:00,78.38,78.42,78.38,78.41,40641.0,67.9609,67.9955,67.9609,67.9869,40641.0
2017-09-22 15:10:00,78.4,78.41,78.38,78.4,24472.0,67.9782,67.9869,67.9609,67.9782,24472.0
2017-09-22 15:15:00,78.4,78.41,78.36,78.39,45749.0,67.9782,67.9869,67.9435,67.9695,45749.0
2017-09-22 15:20:00,78.39,78.4,78.36,78.38,31957.0,67.9695,67.9782,67.9435,67.9609,31957.0
2017-09-22 15:25:00,78.38,78.4,78.36,78.37,38850.0,67.9609,67.9782,67.9435,67.9522,38850.0
2017-09-22 15:30:00,78.38,78.4,78.36,78.36,73271.0,67.9609,67.9782,67.9435,67.9435,73271.0
2017-09-22 15:35:00,78.37,78.4,78.36,78.39,145672.0,67.9522,67.9782,67.9435,67.9695,145672.0
2017-09-22 15:40:00,78.39,78.41,78.38,78.4,69050.0,67.9695,67.9869,67.9609,67.9782,69050.0
2017-09-22 15:45:00,78.41,78.41,78.36,78.37,120670.0,67.9869,67.9869,67.9435,67.9522,120670.0
2017-09-22 15:50:00,78.37,78.37,78.33,78.34,115357.0,67.9522,67.9522,67.9175,67.9262,115357.0
2017-09-22 15:55:00,78.34,78.38,78.24,78.25,557787.0,67.9262,67.9609,67.8395,67.8481,557787.0
2017-09-25 09:30:00,78.26,78.82,78.26,78.8,342883.0,67.8568,68.3424,67.8568,68.325,342883.0
2017-09-25 09:35:00,78.81,78.95,78.72,78.84,361508.0,68.3337,68.4551,68.2557,68.3597,361508.0
2017-09-25 09:40:00,78.84,78.9,78.77,78.79,203112.0,68.3597,68.4117,68.299,68.3164,203112.0
2017-09-25 09:45:00,78.79,79.08,78.78,79.08,124491.0,68.3164,68.5678,68.3077,68.5678,124491.0
2017-09-25 09:50:00,79.07,79.07,78.97,79.01,130291.0,68.5591,68.5591,68.4724,68.5071,130291.0
2017-09-25 09:55:00,79.02,79.2,78.99,79.16,134082.0,68.5158,68.6719,68.4898,68.6372,134082.0
2017-09-25 10:00:00,79.15,79.22,79.05,79.1,58216.0,68.6285,68.6892,68.5418,68.5851,58216.0
2017-09-25 10:05:00,79.1,79.13,79.02,79.11,66951.0,68.5851,68.6112,68.5158,68.5938,66951.0
2017-09-25 10:10:00,79.11,79.29,79.07,79.29,238011.0,68.5938,68.7499,68.5591,68.7499,238011.0
2017-09-25 10:15:00,79.29,79.4,79.23,79.39,215129.0,68.7499,68.8453,68.6979,68.8366,215129.0
2017-09-25 10:20:00,79.4,79.41,79.29,79.31,67653.0,68.8453,68.8539,68.7499,68.7672,67653.0
2017-09-25 10:25:00,79.3,79.34,79.29,79.32,92371.0,68.7586,68.7932,68.7499,68.7759,92371.0
2017-09-25 10:30:00,79.32,79.33,79.3,79.32,66425.0,68.7759,68.7846,68.7586,68.7759,66425.0
2017-09-25 10:35:00,79.31,79.33,79.14,79.14,68170.0,68.7672,68.7846,68.6198,68.6198,68170.0
2017-09-25 10:40:00,79.14,79.29,79.12,79.28,53700.0,68.6198,68.7499,68.6025,68.7412,53700.0
2017-09-25 10:45:00,79.29,79.33,79.25,79.3,45584.0,68.7499,68.7846,68.7152,68.7586,45584.0
2017-09-25 10:50:00,79.29,79.29,78.97,78.99,94824.0,68.7499,68.7499,68.4724,68.4898,94824.0
2017-09-25 10:55:00,78.98,79.01,78.82,78.82,87660.0,68.4811,68.5071,68.3424,68.3424,87660.0
2017-09-25 11:00:00,78.82,78.85,78.6,78.61,75032.0,68.3424,68.3684,68.1516,68.1603,75032.0
2017-09-25 11:05:00,78.63,78.69,78.59,78.65,48511.0,68.1776,68.2297,68.1429,68.195,48511.0
2017-09-25 11:10:00,78.66,78.71,78.62,78.65,101116.0,68.2036,68.247,68.169,68.195,101116.0
2017-09-25 11:15:00,78.64,78.76,78.6,78.6,229689.0,68.1863,68.2903,68.1516,68.1516,229689.0
2017-09-25 11:20:00,78.61,78.66,78.57,78.64,44277.0,68.1603,68.2036,68.1256,68.1863,44277.0
2017-09-25 11:25:00,78.64,78.88,78.61,78.83,283389.0,68.1863,68.3944,68.1603,68.351,283389.0
2017-09-25 11:30:00,78.83,78.87,78.76,78.77,43224.0,68.351,68.3857,68.2903,68.299,43224.0
2017-09-25 11:35:00,78.77,78.84,78.74,78.81,34328.0,68.299,68.3597,68.273,68.3337,34328.0
2017-09-25 11:40:00,78.8,78.82,78.75,78.79,37906.0,68.325,68.3424,68.2817,68.3164,37906.0
2017-09-25 11:45:00,78.8,78.81,78.73,78.8,47299.0,68.325,68.3337,68.2643,68.325,47299.0
2017-09-25 11:50:00,78.79,78.85,78.77,78.83,28702.0,68.3164,68.3684,68.299,68.351,28702.0
2017-09-25 11:55:00,78.83,78.85,78.77,78.84,43017.0,68.351,68.3684,68.299,68.3597,43017.0
2017-09-25 12:00:00,78.84,78.91,78.84,78.89,64063.0,68.3597,68.4204,68.3597,68.4031,64063.0
2017-09-25 12:05:00,78.89,78.9,78.79,78.86,122631.0,68.4031,68.4117,68.3164,68.3771,122631.0
2017-09-25 12:10:00,78.85,78.97,78.83,78.92,184122.0,68.3684,68.4724,68.351,68.4291,184122.0
2017-09-25 12:15:00,78.92,79.03,78.92,79.02,25218.0,68.4291,68.5245,68.4291,68.5158,25218.0
2017-09-25 12:20:00,79.01,79.08,78.94,79.05,38687.0,68.5071,68.5678,68.4464,68.5418,38687.0
2017-09-25 12:25:00,79.07,79.21,79.07,79.16,203226.0,68.5591,68.6805,68.5591,68.6372,203226.0
2017-09-25 12:30:00,79.16,79.18,79.05,79.09,99894.0,68.6372,68.6545,68.5418,68.5765,99894.0
2017-09-25 12:35:00,79.08,79.15,79.07,79.15,116279.0,68.5678,68.6285,68.5591,68.6285,116279.0
2017-09-25 12:40:00,79.16,79.25,79.14,79.23,98836.0,68.6372,68.7152,68.6198,68.6979,98836.0
2017-09-25 12:45:00,79.22,79.22,79.13,79.13,21788.0,68.6892,68.6892,68.6112,68.6112,21788.0
2017-09-25 12:50:00,79.13,79.21,79.13,79.19,44311.0,68.6112,68.6805,68.6112,68.6632,44311.0
2017-09-25 12:55:00,79.2,79.2,79.08,79.15,139095.0,68.6719,68.6719,68.5678,68.6285,139095.0
2017-09-25 13:00:00,79.16,79.18,79.13,79.15,43690.0,68.6372,68.6545,68.6112,68.6285,43690.0
2017-09-25 13:05:00,79.15,79.24,79.15,79.19,46648.0,68.6285,68.7065,68.6285,68.6632,46648.0
2017-09-25 13:10:00,79.19,79.2,79.13,79.14,21211.0,68.6632,68.6719,68.6112,68.6198,21211.0
2017-09-25 13:15:00,79.15,79.22,79.15,79.22,29293.0,68.6285,68.6892,68.6285,68.6892,29293.0
2017-09-25 13:20:00,79.22,79.33,79.21,79.31,40127.0,68.6892,68.7846,68.6805,68.7672,40127.0
2017-09-25 13:25:00,79.3,79.33,79.28,79.3,35964.0,68.7586,68.7846,68.7412,68.7586,35964.0
2017-09-25 13:30:00,79.31,79.33,79.28,79.31,97841.0,68.7672,68.7846,68.7412,68.7672,97841.0
2017-09-25 13:35:00,79.3,79.34,79.3,79.31,56334.0,68.7586,68.7932,68.7586,68.7672,56334.0
2017-09-25 13:40:00,79.31,79.33,79.25,79.27,38974.0,68.7672,68.7846,68.7152,68.7326,38974.0
2017-09-25 13:45:00,79.27,79.38,79.27,79.38,74710.0,68.7326,68.8279,68.7326,68.8279,74710.0
2017-09-25 13:50:00,79.38,79.38,79.32,79.33,48808.0,68.8279,68.8279,68.7759,68.7846,48808.0
2017-09-25 13:55:00,79.32,79.34,79.27,79.3,44356.0,68.7759,68.7932,68.7326,68.7586,44356.0
2017-09-25 14:00:00,79.31,79.35,79.26,79.34,34446.0,68.7672,68.8019,68.7239,68.7932,34446.0
2017-09-25 14:05:00,79.35,79.35,79.27,79.29,42717.0,68.8019,68.8019,68.7326,68.7499,42717.0
2017-09-25 14:10:00,79.29,79.36,79.28,79.36,51081.0,68.7499,68.8106,68.7412,68.8106,51081.0
2017-09-25 14:15:00,79.36,79.38,79.33,79.36,109995.0,68.8106,68.8279,68.7846,68.8106,109995.0
2017-09-25 14:20:00,79.36,79.41,79.34,79.38,106137.0,68.8106,68.8539,68.7932,68.8279,106137.0
2017-09-25 14:25:00,79.37,79.37,79.26,79.27,32297.0,68.8193,68.8193,68.7239,68.7326,32297.0
2017-09-25 14:30:00,79.26,79.28,79.18,79.23,26134.0,68.7239,68.7412,68.6545,68.6979,26134.0
2017-09-25 14:35:00,79.24,79.29,79.21,79.27,33415.0,68.7065,68.7499,68.6805,68.7326,33415.0
2017-09-25 14:40:00,79.27,79.28,79.24,79.27,55755.0,68.7326,68.7412,68.7065,68.7326,55755.0
2017-09-25 14:45:00,79.26,79.27,79.24,79.26,73740.0,68.7239,68.7326,68.7065,68.7239,73740.0
2017-09-25 14:50:00,79.27,79.4,79.26,79.39,43054.0,68.7326,68.8453,68.7239,68.8366,43054.0
2017-09-25 14:55:00,79.39,79.41,79.35,79.36,32308.0,68.8366,68.8539,68.8019,68.8106,32308.0
2017-09-25 15:00:00,79.37,79.37,79.31,79.31,53230.0,68.8193,68.8193,68.7672,68.7672,53230.0
2017-09-25 15:05:00,79.31,79.4,79.31,79.4,38260.0,68.7672,68.8453,68.7672,68.8453,38260.0
2017-09-25 15:10:00,79.39,79.4,79.35,79.37,57196.0,68.8366,68.8453,68.8019,68.8193,57196.0
2017-09-25 15:15:00,79.37,79.39,79.36,79.38,36168.0,68.8193,68.8366,68.8106,68.8279,36168.0
2017-09-25 15:20:00,79.37,79.39,79.33,79.39,52103.0,68.8193,68.8366,68.7846,68.8366,52103.0
2017-09-25 15:25:00,79.39,79.39,79.35,79.35,43706.0,68.8366,68.8366,68.8019,68.8019,43706.0
2017-09-25 15:30:00,79.36,79.38,79.33,79.36,58190.0,68.8106,68.8279,68.7846,68.8106,58190.0
2017-09-25 15:35:00,79.36,79.37,79.32,79.34,53839.0,68.8106,68.8193,68.7759,68.7932,53839.0
2017-09-25 15:40:00,79.35,79.39,79.29,79.39,498796.0,68.8019,68.8366,68.7499,68.8366,498796.0
2017-09-25 15:45:00,79.39,79.45,79.39,79.45,122090.0,68.8366,68.8886,68.8366,68.8886,122090.0
2017-09-25 15:50:00,79.44,79.51,79.41,79.51,191071.0,68.88,68.9406,68.8539,68.9406,191071.0
2017-09-25 15:55:00,79.51,79.52,79.32,79.35,338073.0,68.9406,68.9493,68.7759,68.8019,338073.0
2017-09-26 09:30:00,79.54,79.68,79.42,79.68,119171.0,68.9667,69.088,68.8626,69.088,119171.0
2017-09-26 09:35:00,79.68,79.82,79.62,79.75,162820.0,69.088,69.2094,69.036,69.1487,162820.0
2017-09-26 09:40:00,79.77,79.8,79.7,79.75,27914.0,69.1661,69.1921,69.1054,69.1487,27914.0
2017-09-26 09:45:00,79.75,79.77,79.64,79.66,38977.0,69.1487,69.1661,69.0534,69.0707,38977.0
2017-09-26 09:50:00,79.66,79.67,79.54,79.56,70558.0,69.0707,69.0794,68.9667,68.984,70558.0
2017-09-26 09:55:00,79.55,79.55,79.26,79.26,84368.0,68.9753,68.9753,68.7239,68.7239,84368.0
2017-09-26 10:00:00,79.27,79.28,78.94,78.94,99587.0,68.7326,68.7412,68.4464,68.4464,99587.0
2017-09-26 10:05:00,78.94,79.12,78.94,79.12,75272.0,68.4464,68.6025,68.4464,68.6025,75272.0
2017-09-26 10:10:00,79.11,79.24,79.11,79.2,59495.0,68.5938,68.7065,68.5938,68.6719,59495.0
2017-09-26 10:15:00,79.2,79.22,79.01,79.06,65431.0,68.6719,68.6892,68.5071,68.5505,65431.0
2017-09-26 10:20:00,79.06,79.17,79.06,79.16,37281.0,68.5505,68.6458,68.5505,68.6372,37281.0
2017-09-26 10:25:00,79.15,79.22,79.12,79.14,35018.0,68.6285,68.6892,68.6025,68.6198,35018.0
2017-09-26 10:30:00,79.15,79.2,79.1,79.2,42995.0,68.6285,68.6719,68.5851,68.6719,42995.0
2017-09-26 10:35:00,79.2,79.22,79.13,79.13,37444.0,68.6719,68.6892,68.6112,68.6112,37444.0
2017-09-26 10:40:00,79.13,79.18,79.1,79.15,32591.0,68.6112,68.6545,68.5851,68.6285,32591.0
2017-09-26 10:45:00,79.14,79.18,78.97,78.97,54923.0,68.6198,68.6545,68.4724,68.4724,54923.0
2017-09-26 10:50:00,78.98,79.14,78.97,79.11,26346.0,68.4811,68.6198,68.4724,68.5938,26346.0
2017-09-26 10:55:00,79.11,79.15,79.04,79.05,26740.0,68.5938,68.6285,68.5331,68.5418,26740.0
2017-09-26 11:00:00,79.06,79.1,79.02,79.08,23996.0,68.5505,68.5851,68.5158,68.5678,23996.0
2017-09-26 11:05:00,79.09,79.22,79.08,79.18,63774.0,68.5765,68.6892,68.5678,68.6545,63774.0
2017-09-26 11:10:00,79.18,79.31,79.17,79.28,27241.0,68.6545,68.7672,68.6458,68.7412,27241.0
2017-09-26 11:15:00,79.28,79.29,79.2,79.29,22747.0,68.7412,68.7499,68.6719,68.7499,22747.0
2017-09-26 11:20:00,79.29,79.29,79.17,79.17,28565.0,68.7499,68.7499,68.6458,68.6458,28565.0
2017-09-26 11:25:00,79.17,79.2,79.08,79.09,26890.0,68.6458,68.6719,68.5678,68.5765,26890.0
2017-09-26 11:30:00,79.08,79.19,79.05,79.19,21325.0,68.5678,68.6632,68.5418,68.6632,21325.0
2017-09-26 11:35:00,79.19,79.34,79.18,79.3,28709.0,68.6632,68.7932,68.6545,68.7586,28709.0
2017-09-26 11:40:00,79.3,79.37,79.3,79.32,20924.0,68.7586,68.8193,68.7586,68.7759,20924.0
2017-09-26 11:45:00,79.32,79.42,79.3,79.4,26505.0,68.7759,68.8626,68.7586,68.8453,26505.0
2017-09-26 11:50:00,79.4,79.46,79.39,79.42,20157.0,68.8453,68.8973,68.8366,68.8626,20157.0
2017-09-26 11:55:00,79.42,79.43,79.35,79.42,32078.0,68.8626,68.8713,68.8019,68.8626,32078.0
2017-09-26 12:00:00,79.44,79.46,79.41,79.43,20925.0,68.88,68.8973,68.8539,68.8713,20925.0
2017-09-26 12:05:00,79.44,79.45,79.37,79.42,19897.0,68.88,68.8886,68.8193,68.8626,19897.0
2017-09-26 12:10:00,79.42,79.44,79.39,79.44,19418.0,68.8626,68.88,68.8366,68.88,19418.0
2017-09-26 12:15:00,79.44,79.46,79.42,79.44,19286.0,68.88,68.8973,68.8626,68.88,19286.0
2017-09-26 12:20:00,79.44,79.48,79.4,79.46,19889.0,68.88,68.9146,68.8453,68.8973,19889.0
2017-09-26 12:25:00,79.47,79.49,79.43,79.47,40026.0,68.906,68.9233,68.8713,68.906,40026.0
2017-09-26 12:30:00,79.47,79.51,79.27,79.3,58714.0,68.906,68.9406,68.7326,68.7586,58714.0
2017-09-26 12:35:00,79.31,79.31,79.16,79.17,31014.0,68.7672,68.7672,68.6372,68.6458,31014.0
2017-09-26 12:40:00,79.17,79.27,79.15,79.24,21389.0,68.6458,68.7326,68.6285,68.7065,21389.0
2017-09-26 12:45:00,79.24,79.24,79.17,79.23,22775.0,68.7065,68.7065,68.6458,68.6979,22775.0
2017-09-26 12:50:00,79.23,79.27,79.2,79.21,16153.0,68.6979,68.7326,68.6719,68.6805,16153.0
2017-09-26 12:55:00,79.21,79.21,79.13,79.19,23813.0,68.6805,68.6805,68.6112,68.6632,23813.0
2017-09-26 13:00:00,79.2,79.27,79.18,79.26,14860.0,68.6719,68.7326,68.6545,68.7239,14860.0
2017-09-26 13:05:00,79.26,79.3,79.26,79.3,16661.0,68.7239,68.7586,68.7239,68.7586,16661.0
2017-09-26 13:10:00,79.3,79.34,79.24,79.34,25927.0,68.7586,68.7932,68.7065,68.7932,25927.0
2017-09-26 13:15:00,79.34,79.35,79.27,79.29,47056.0,68.7932,68.8019,68.7326,68.7499,47056.0
2017-09-26 13:20:00,79.3,79.31,79.25,79.26,15125.0,68.7586,68.7672,68.7152,68.7239,15125.0
2017-09-26 13:25:00,79.27,79.3,79.21,79.23,21187.0,68.7326,68.7586,68.6805,68.6979,21187.0
2017-09-26 13:30:00,79.22,79.27,79.21,79.27,13525.0,68.6892,68.7326,68.6805,68.7326,13525.0
2017-09-26 13:35:00,79.26,79.27,79.22,79.24,375536.0,68.7239,68.7326,68.6892,68.7065,375536.0
2017-09-26 13:40:00,79.25,79.32,79.18,79.25,139561.0,68.7152,68.7759,68.6545,68.7152,139561.0
2017-09-26 13:45:00,79.25,79.26,79.2,79.21,24250.0,68.7152,68.7239,68.6719,68.6805,24250.0
2017-09-26 13:50:00,79.22,79.27,79.2,79.25,24360.0,68.6892,68.7326,68.6719,68.7152,24360.0
2017-09-26 13:55:00,79.26,79.26,79.19,79.24,26199.0,68.7239,68.7239,68.6632,68.7065,26199.0
2017-09-26 14:00:00,79.25,79.27,79.2,79.2,67399.0,68.7152,68.7326,68.6719,68.6719,67399.0
2017-09-26 14:05:00,79.21,79.25,79.18,79.24,24075.0,68.6805,68.7152,68.6545,68.7065,24075.0
2017-09-26 14:10:00,79.24,79.26,79.19,79.21,56370.0,68.7065,68.7239,68.6632,68.6805,56370.0
2017-09-26 14:15:00,79.22,79.25,79.2,79.24,143845.0,68.6892,68.7152,68.6719,68.7065,143845.0
2017-09-26 14:20:00,79.24,79.26,79.21,79.25,256625.0,68.7065,68.7239,68.6805,68.7152,256625.0
2017-09-26 14:25:00,79.24,79.27,79.22,79.25,71984.0,68.7065,68.7326,68.6892,68.7152,71984.0
2017-09-26 14:30:00,79.25,79.26,79.2,79.2,77572.0,68.7152,68.7239,68.6719,68.6719,77572.0
2017-09-26 14:35:00,79.19,79.22,79.15,79.2,59781.0,68.6632,68.6892,68.6285,68.6719,59781.0
2017-09-26 14:40:00,79.2,79.21,79.13,79.16,55936.0,68.6719,68.6805,68.6112,68.6372,55936.0
2017-09-26 14:45:00,79.17,79.2,79.13,79.15,44300.0,68.6458,68.6719,68.6112,68.6285,44300.0
2017-09-26 14:50:00,79.15,79.16,79.11,79.12,39309.0,68.6285,68.6372,68.5938,68.6025,39309.0
2017-09-26 14:55:00,79.13,79.15,79.11,79.15,28597.0,68.6112,68.6285,68.5938,68.6285,28597.0
2017-09-26 15:00:00,79.15,79.16,79.09,79.15,41969.0,68.6285,68.6372,68.5765,68.6285,41969.0
2017-09-26 15:05:00,79.15,79.18,79.12,79.16,65179.0,68.6285,68.6545,68.6025,68.6372,65179.0
2017-09-26 15:10:00,79.16,79.34,79.15,79.3,83908.0,68.6372,68.7932,68.6285,68.7586,83908.0
2017-09-26 15:15:00,79.3,79.32,79.24,79.25,52862.0,68.7586,68.7759,68.7065,68.7152,52862.0
2017-09-26 15:20:00,79.25,79.29,79.24,79.25,61443.0,68.7152,68.7499,68.7065,68.7152,61443.0
2017-09-26 15:25:00,79.25,79.38,79.24,79.38,35705.0,68.7152,68.8279,68.7065,68.8279,35705.0
2017-09-26 15:30:00,79.37,79.38,79.32,79.38,56723.0,68.8193,68.8279,68.7759,68.8279,56723.0
2017-09-26 15:35:00,79.37,79.39,79.33,79.36,70862.0,68.8193,68.8366,68.7846,68.8106,70862.0
2017-09-26 15:40:00,79.37,79.37,79.25,79.26,56706.0,68.8193,68.8193,68.7152,68.7239,56706.0
2017-09-26 15:45:00,79.25,79.34,79.24,79.33,110630.0,68.7152,68.7932,68.7065,68.7846,110630.0
2017-09-26 15:50:00,79.33,79.34,79.28,79.31,124939.0,68.7846,68.7932,68.7412,68.7672,124939.0
2017-09-26 15:55:00,79.31,79.33,79.23,79.3,165309.0,68.7672,68.7846,68.6979,68.7586,165309.0
2017-09-27 09:30:00,79.5,79.7,79.5,79.64,197095.0,68.932,69.1054,68.932,69.0534,197095.0
2017-09-27 09:35:00,79.65,79.8,79.62,79.73,52951.0,69.062,69.1921,69.036,69.1314,52951.0
2017-09-27 09:40:00,79.73,79.76,79.59,79.59,103658.0,69.1314,69.1574,69.01,69.01,103658.0
2017-09-27 09:45:00,79.59,79.6,79.31,79.32,49099.0,69.01,69.0187,68.7672,68.7759,49099.0
2017-09-27 09:50:00,79.32,79.34,79.06,79.13,307319.0,68.7759,68.7932,68.5505,68.6112,307319.0
2017-09-27 09:55:00,79.17,79.43,79.13,79.4,48456.0,68.6458,68.8713,68.6112,68.8453,48456.0
2017-09-27 10:00:00,79.42,79.66,79.38,79.54,67182.0,68.8626,69.0707,68.8279,68.9667,67182.0
2017-09-27 10:05:00,79.51,79.54,79.39,79.42,53348.0,68.9406,68.9667,68.8366,68.8626,53348.0
2017-09-27 10:10:00,79.42,79.6,79.4,79.59,54889.0,68.8626,69.0187,68.8453,69.01,54889.0
2017-09-27 10:15:00,79.59,79.64,79.49,79.53,139794.0,69.01,69.0534,68.9233,68.958,139794.0
2017-09-27 10:20:00,79.52,79.53,79.38,79.39,33753.0,68.9493,68.958,68.8279,68.8366,33753.0
2017-09-27 10:25:00,79.39,79.39,79.3,79.3,32582.0,68.8366,68.8366,68.7586,68.7586,32582.0
2017-09-27 10:30:00,79.27,79.29,79.2,79.22,72765.0,68.7326,68.7499,68.6719,68.6892,72765.0
2017-09-27 10:35:00,79.22,79.23,78.9,78.9,115607.0,68.6892,68.6979,68.4117,68.4117,115607.0
2017-09-27 10:40:00,78.89,78.96,78.76,78.83,118348.0,68.4031,68.4638,68.2903,68.351,118348.0
2017-09-27 10:45:00,78.82,78.95,78.79,78.91,156432.0,68.3424,68.4551,68.3164,68.4204,156432.0
2017-09-27 10:50:00,78.9,78.92,78.64,78.68,54782.0,68.4117,68.4291,68.1863,68.221,54782.0
2017-09-27 10:55:00,78.67,78.91,78.63,78.88,28889.0,68.2123,68.4204,68.1776,68.3944,28889.0
2017-09-27 11:00:00,78.89,79.07,78.85,79.07,29275.0,68.4031,68.5591,68.3684,68.5591,29275.0
2017-09-27 11:05:00,79.07,79.24,79.02,79.23,123335.0,68.5591,68.7065,68.5158,68.6979,123335.0
2017-09-27 11:10:00,79.2,79.31,79.14,79.29,26649.0,68.6719,68.7672,68.6198,68.7499,26649.0
2017-09-27 11:15:00,79.3,79.4,79.26,79.38,25051.0,68.7586,68.8453,68.7239,68.8279,25051.0
2017-09-27 11:20:00,79.37,79.37,79.24,79.25,33496.0,68.8193,68.8193,68.7065,68.7152,33496.0
2017-09-27 11:25:00,79.26,79.34,79.23,79.32,41861.0,68.7239,68.7932,68.6979,68.7759,41861.0
2017-09-27 11:30:00,79.33,79.35,79.12,79.21,282786.0,68.7846,68.8019,68.6025,68.6805,282786.0
2017-09-27 11:35:00,79.19,79.25,79.17,79.21,28704.0,68.6632,68.7152,68.6458,68.6805,28704.0
2017-09-27 11:40:00,79.21,79.28,79.18,79.21,23964.0,68.6805,68.7412,68.6545,68.6805,23964.0
2017-09-27 11:45:00,79.2,79.3,79.19,79.22,21385.0,68.6719,68.7586,68.6632,68.6892,21385.0
2017-09-27 11:50:00,79.21,79.23,79.13,79.13,25699.0,68.6805,68.6979,68.6112,68.6112,25699.0
2017-09-27 11:55:00,79.11,79.13,79.03,79.03,33255.0,68.5938,68.6112,68.5245,68.5245,33255.0
2017-09-27 12:00:00,79.02,79.14,79.01,79.08,45302.0,68.5158,68.6198,68.5071,68.5678,45302.0
2017-09-27 12:05:00,79.08,79.15,79.07,79.1,22153.0,68.5678,68.6285,68.5591,68.5851,22153.0
2017-09-27 12:10:00,79.1,79.11,79.06,79.09,24328.0,68.5851,68.5938,68.5505,68.5765,24328.0
2017-09-27 12:15:00,79.09,79.1,79.02,79.07,19059.0,68.5765,68.5851,68.5158,68.5591,19059.0
2017-09-27 12:20:00,79.08,79.1,79.01,79.01,14490.0,68.5678,68.5851,68.5071,68.5071,14490.0
2017-09-27 12:25:00,79.01,79.01,78.97,78.98,14125.0,68.5071,68.5071,68.4724,68.4811,14125.0
2017-09-27 12:30:00,78.99,79.13,78.98,79.1,52497.0,68.4898,68.6112,68.4811,68.5851,52497.0
2017-09-27 12:35:00,79.11,79.15,79.1,79.12,14360.0,68.5938,68.6285,68.5851,68.6025,14360.0
2017-09-27 12:40:00,79.12,79.2,79.11,79.2,13387.0,68.6025,68.6719,68.5938,68.6719,13387.0
2017-09-27 12:45:00,79.19,79.23,79.11,79.12,21194.0,68.6632,68.6979,68.5938,68.6025,21194.0
2017-09-27 12:50:00,79.12,79.15,79.09,79.13,18735.0,68.6025,68.6285,68.5765,68.6112,18735.0
2017-09-27 12:55:00,79.12,79.14,79.06,79.09,19766.0,68.6025,68.6198,68.5505,68.5765,19766.0
2017-09-27 13:00:00,79.09,79.15,79.08,79.14,25650.0,68.5765,68.6285,68.5678,68.6198,25650.0
2017-09-27 13:05:00,79.14,79.2,79.11,79.11,22942.0,68.6198,68.6719,68.5938,68.5938,22942.0
2017-09-27 13:10:00,79.11,79.18,79.1,79.17,15756.0,68.5938,68.6545,68.5851,68.6458,15756.0
2017-09-27 13:15:00,79.18,79.2,79.12,79.16,21081.0,68.6545,68.6719,68.6025,68.6372,21081.0
2017-09-27 13:20:00,79.16,79.19,79.1,79.17,25171.0,68.6372,68.6632,68.5851,68.6458,25171.0
2017-09-27 13:25:00,79.17,79.21,79.16,79.2,75186.0,68.6458,68.6805,68.6372,68.6719,75186.0
2017-09-27 13:30:00,79.2,79.25,79.19,79.23,68711.0,68.6719,68.7152,68.6632,68.6979,68711.0
2017-09-27 13:35:00,79.22,79.23,79.19,79.21,14763.0,68.6892,68.6979,68.6632,68.6805,14763.0
2017-09-27 13:40:00,79.21,79.22,79.18,79.22,16366.0,68.6805,68.6892,68.6545,68.6892,16366.0
2017-09-27 13:45:00,79.22,79.24,79.19,79.2,18907.0,68.6892,68.7065,68.6632,68.6719,18907.0
2017-09-27 13:50:00,79.19,79.21,79.09,79.12,68396.0,68.6632,68.6805,68.5765,68.6025,68396.0
2017-09-27 13:55:00,79.12,79.22,79.1,79.21,40149.0,68.6025,68.6892,68.5851,68.6805,40149.0
2017-09-27 14:00:00,79.2,79.29,79.19,79.29,83443.0,68.6719,68.7499,68.6632,68.7499,83443.0
2017-09-27 14:05:00,79.29,79.3,79.15,79.16,53360.0,68.7499,68.7586,68.6285,68.6372,53360.0
2017-09-27 14:10:00,79.17,79.29,79.16,79.23,31072.0,68.6458,68.7499,68.6372,68.6979,31072.0
2017-09-27 14:15:00,79.22,79.31,79.22,79.23,78717.0,68.6892,68.7672,68.6892,68.6979,78717.0
2017-09-27 14:20:00,79.23,79.26,79.17,79.19,27578.0,68.6979,68.7239,68.6458,68.6632,27578.0
2017-09-27 14:25:00,79.19,79.26,79.17,79.26,20690.0,68.6632,68.7239,68.6458,68.7239,20690.0
2017-09-27 14:30:00,79.26,79.3,79.21,79.23,72902.0,68.7239,68.7586,68.6805,68.6979,72902.0
2017-09-27 14:35:00,79.23,79.32,79.23,79.29,55084.0,68.6979,68.7759,68.6979,68.7499,55084.0
2017-09-27 14:40:00,79.29,79.35,79.27,79.31,51676.0,68.7499,68.8019,68.7326,68.7672,51676.0
2017-09-27 14:45:00,79.31,79.38,79.31,79.34,41833.0,68.7672,68.8279,68.7672,68.7932,41833.0
2017-09-27 14:50:00,79.35,79.4,79.33,79.35,49617.0,68.8019,68.8453,68.7846,68.8019,49617.0
2017-09-27 14:55:00,79.36,79.36,79.28,79.29,30819.0,68.8106,68.8106,68.7412,68.7499,30819.0
2017-09-27 15:00:00,79.28,79.32,79.28,79.3,48631.0,68.7412,68.7759,68.7412,68.7586,48631.0
2017-09-27 15:05:00,79.3,79.39,79.29,79.34,43868.0,68.7586,68.8366,68.7499,68.7932,43868.0
2017-09-27 15:10:00,79.34,79.36,79.31,79.35,41852.0,68.7932,68.8106,68.7672,68.8019,41852.0
2017-09-27 15:15:00,79.35,79.38,79.35,79.38,27899.0,68.8019,68.8279,68.8019,68.8279,27899.0
2017-09-27 15:20:00,79.38,79.44,79.38,79.38,40716.0,68.8279,68.88,68.8279,68.8279,40716.0
2017-09-27 15:25:00,79.39,79.41,79.36,79.41,37906.0,68.8366,68.8539,68.8106,68.8539,37906.0
2017-09-27 15:30:00,79.41,79.42,79.33,79.42,35884.0,68.8539,68.8626,68.7846,68.8626,35884.0
2017-09-27 15:35:00,79.41,79.41,79.37,79.4,37844.0,68.8539,68.8539,68.8193,68.8453,37844.0
2017-09-27 15:40:00,79.4,79.41,79.28,79.32,51807.0,68.8453,68.8539,68.7412,68.7759,51807.0
2017-09-27 15:45:00,79.31,79.31,79.21,79.27,67087.0,68.7672,68.7672,68.6805,68.7326,67087.0
2017-09-27 15:50:00,79.26,79.29,79.22,79.27,89745.0,68.7239,68.7499,68.6892,68.7326,89745.0
2017-09-27 15:55:00,79.27,79.27,79.2,79.24,178478.0,68.7326,68.7326,68.6719,68.7065,178478.0
2017-09-28 09:30:00,79.1,79.39,78.9,79.38,79369.0,68.5851,68.8366,68.4117,68.8279,79369.0
2017-09-28 09:35:00,79.37,79.4,79.2,79.29,32565.0,68.8193,68.8453,68.6719,68.7499,32565.0
2017-09-28 09:40:00,79.3,79.34,79.16,79.21,33326.0,68.7586,68.7932,68.6372,68.6805,33326.0
2017-09-28 09:45:00,79.21,79.32,79.09,79.21,94202.0,68.6805,68.7759,68.5765,68.6805,94202.0
2017-09-28 09:50:00,79.21,79.28,79.09,79.24,98368.0,68.6805,68.7412,68.5765,68.7065,98368.0
2017-09-28 09:55:00,79.24,79.35,79.2,79.34,75212.0,68.7065,68.8019,68.6719,68.7932,75212.0
2017-09-28 10:00:00,79.34,79.54,79.33,79.4,65015.0,68.7932,68.9667,68.7846,68.8453,65015.0
2017-09-28 10:05:00,79.39,79.57,79.37,79.57,82667.0,68.8366,68.9927,68.8193,68.9927,82667.0
2017-09-28 10:10:00,79.58,79.6,79.49,79.51,41157.0,69.0013,69.0187,68.9233,68.9406,41157.0
2017-09-28 10:15:00,79.51,79.64,79.51,79.64,53385.0,68.9406,69.0534,68.9406,69.0534,53385.0
2017-09-28 10:20:00,79.64,79.69,79.57,79.6,44489.0,69.0534,69.0967,68.9927,69.0187,44489.0
2017-09-28 10:25:00,79.6,79.65,79.55,79.59,56137.0,69.0187,69.062,68.9753,69.01,56137.0
2017-09-28 10:30:00,79.59,79.59,79.47,79.51,39676.0,69.01,69.01,68.906,68.9406,39676.0
2017-09-28 10:35:00,79.5,79.5,79.35,79.42,49431.0,68.932,68.932,68.8019,68.8626,49431.0
2017-09-28 10:40:00,79.41,79.55,79.41,79.54,38887.0,68.8539,68.9753,68.8539,68.9667,38887.0
2017-09-28 10:45:00,79.54,79.66,79.51,79.64,39277.0,68.9667,69.0707,68.9406,69.0534,39277.0
2017-09-28 10:50:00,79.63,79.64,79.58,79.59,22945.0,69.0447,69.0534,69.0013,69.01,22945.0
2017-09-28 10:55:00,79.58,79.59,79.44,79.45,49944.0,69.0013,69.01,68.88,68.8886,49944.0
2017-09-28 11:00:00,79.45,79.52,79.43,79.51,59552.0,68.8886,68.9493,68.8713,68.9406,59552.0
2017-09-28 11:05:00,79.51,79.56,79.47,79.54,44067.0,68.9406,68.984,68.906,68.9667,44067.0
2017-09-28 11:10:00,79.53,79.54,79.29,79.29,251239.0,68.958,68.9667,68.7499,68.7499,251239.0
2017-09-28 11:15:00,79.3,79.34,79.22,79.31,46157.0,68.7586,68.7932,68.6892,68.7672,46157.0
2017-09-28 11:20:00,79.3,79.3,79.12,79.16,46838.0,68.7586,68.7586,68.6025,68.6372,46838.0
2017-09-28 11:25:00,79.17,79.25,79.14,79.18,37668.0,68.6458,68.7152,68.6198,68.6545,37668.0
2017-09-28 11:30:00,79.18,79.28,79.15,79.23,45520.0,68.6545,68.7412,68.6285,68.6979,45520.0
2017-09-28 11:35:00,79.22,79.24,79.14,79.2,57229.0,68.6892,68.7065,68.6198,68.6719,57229.0
2017-09-28 11:40:00,79.2,79.2,79.12,79.14,59560.0,68.6719,68.6719,68.6025,68.6198,59560.0
2017-09-28 11:45:00,79.14,79.14,79.07,79.11,75574.0,68.6198,68.6198,68.5591,68.5938,75574.0
2017-09-28 11:50:00,79.11,79.13,79.06,79.06,43495.0,68.5938,68.6112,68.5505,68.5505,43495.0
2017-09-28 11:55:00,79.06,79.12,79.06,79.08,57388.0,68.5505,68.6025,68.5505,68.5678,57388.0
2017-09-28 12:00:00,79.09,79.11,78.98,79.0,46752.0,68.5765,68.5938,68.4811,68.4984,46752.0
2017-09-28 12:05:00,78.99,79.09,78.95,79.09,56809.0,68.4898,68.5765,68.4551,68.5765,56809.0
2017-09-28 12:10:00,79.09,79.09,79.02,79.08,35133.0,68.5765,68.5765,68.5158,68.5678,35133.0
2017-09-28 12:15:00,79.09,79.26,79.09,79.22,29903.0,68.5765,68.7239,68.5765,68.6892,29903.0
2017-09-28 12:20:00,79.23,79.28,79.21,79.26,20995.0,68.6979,68.7412,68.6805,68.7239,20995.0
2017-09-28 12:25:00,79.27,79.36,79.27,79.34,22639.0,68.7326,68.8106,68.7326,68.7932,22639.0
2017-09-28 12:30:00,79.34,79.36,79.27,79.29,27348.0,68.7932,68.8106,68.7326,68.7499,27348.0
2017-09-28 12:35:00,79.29,79.29,79.2,79.2,33479.0,68.7499,68.7499,68.6719,68.6719,33479.0
2017-09-28 12:40:00,79.2,79.24,79.15,79.23,25850.0,68.6719,68.7065,68.6285,68.6979,25850.0
2017-09-28 12:45:00,79.23,79.29,79.23,79.28,36802.0,68.6979,68.7499,68.6979,68.7412,36802.0
2017-09-28 12:50:00,79.28,79.33,79.26,79.32,22332.0,68.7412,68.7846,68.7239,68.7759,22332.0
2017-09-28 12:55:00,79.32,79.36,79.31,79.35,20928.0,68.7759,68.8106,68.7672,68.8019,20928.0
2017-09-28 13:00:00,79.35,79.36,79.28,79.33,20697.0,68.8019,68.8106,68.7412,68.7846,20697.0
2017-09-28 13:05:00,79.33,79.37,79.31,79.31,19379.0,68.7846,68.8193,68.7672,68.7672,19379.0
2017-09-28 13:10:00,79.31,79.34,79.29,79.32,19768.0,68.7672,68.7932,68.7499,68.7759,19768.0
2017-09-28 13:15:00,79.31,79.35,79.29,79.34,23073.0,68.7672,68.8019,68.7499,68.7932,23073.0
2017-09-28 13:20:00,79.34,79.35,79.33,79.33,15114.0,68.7932,68.8019,68.7846,68.7846,15114.0
2017-09-28 13:25:00,79.33,79.35,79.28,79.35,24904.0,68.7846,68.8019,68.7412,68.8019,24904.0
2017-09-28 13:30:00,79.35,79.37,79.25,79.26,35571.0,68.8019,68.8193,68.7152,68.7239,35571.0
2017-09-28 13:35:00,79.26,79.31,79.24,79.26,29951.0,68.7239,68.7672,68.7065,68.7239,29951.0
2017-09-28 13:40:00,79.27,79.29,79.25,79.26,22801.0,68.7326,68.7499,68.7152,68.7239,22801.0
2017-09-28 13:45:00,79.26,79.31,79.23,79.28,25322.0,68.7239,68.7672,68.6979,68.7412,25322.0
2017-09-28 13:50:00,79.27,79.32,79.25,79.32,33056.0,68.7326,68.7759,68.7152,68.7759,33056.0
2017-09-28 13:55:00,79.32,79.32,79.28,79.31,24577.0,68.7759,68.7759,68.7412,68.7672,24577.0
2017-09-28 14:00:00,79.31,79.33,79.24,79.28,31201.0,68.7672,68.7846,68.7065,68.7412,31201.0
2017-09-28 14:05:00,79.28,79.33,79.27,79.3,29441.0,68.7412,68.7846,68.7326,68.7586,29441.0
2017-09-28 14:10:00,79.29,79.29,79.19,79.2,49235.0,68.7499,68.7499,68.6632,68.6719,49235.0
2017-09-28 14:15:00,79.19,79.21,79.17,79.21,29008.0,68.6632,68.6805,68.6458,68.6805,29008.0
2017-09-28 14:20:00,79.21,79.22,79.14,79.15,42760.0,68.6805,68.6892,68.6198,68.6285,42760.0
2017-09-28 14:25:00,79.16,79.19,79.15,79.17,45868.0,68.6372,68.6632,68.6285,68.6458,45868.0
2017-09-28 14:30:00,79.17,79.22,79.17,79.19,37806.0,68.6458,68.6892,68.6458,68.6632,37806.0
2017-09-28 14:35:00,79.18,79.19,79.14,79.16,61588.0,68.6545,68.6632,68.6198,68.6372,61588.0
2017-09-28 14:40:00,79.15,79.17,79.11,79.11,48880.0,68.6285,68.6458,68.5938,68.5938,48880.0
2017-09-28 14:45:00,79.11,79.11,79.03,79.07,43724.0,68.5938,68.5938,68.5245,68.5591,43724.0
2017-09-28 14:50:00,79.07,79.13,79.06,79.09,31990.0,68.5591,68.6112,68.5505,68.5765,31990.0
2017-09-28 14:55:00,79.1,79.18,79.09,79.15,39507.0,68.5851,68.6545,68.5765,68.6285,39507.0
2017-09-28 15:00:00,79.16,79.23,79.13,79.22,38983.0,68.6372,68.6979,68.6112,68.6892,38983.0
2017-09-28 15:05:00,79.23,79.3,79.23,79.25,39835.0,68.6979,68.7586,68.6979,68.7152,39835.0
2017-09-28 15:10:00,79.25,79.33,79.25,79.28,27259.0,68.7152,68.7846,68.7152,68.7412,27259.0
2017-09-28 15:15:00,79.29,79.37,79.28,79.37,44175.0,68.7499,68.8193,68.7412,68.8193,44175.0
2017-09-28 15:20:00,79.36,79.37,79.3,79.35,44912.0,68.8106,68.8193,68.7586,68.8019,44912.0
2017-09-28 15:25:00,79.34,79.35,79.29,79.3,24241.0,68.7932,68.8019,68.7499,68.7586,24241.0
2017-09-28 15:30:00,79.29,79.34,79.27,79.33,78190.0,68.7499,68.7932,68.7326,68.7846,78190.0
2017-09-28 15:35:00,79.34,79.34,79.3,79.34,47850.0,68.7932,68.7932,68.7586,68.7932,47850.0
2017-09-28 15:40:00,79.34,79.38,79.3,79.38,67811.0,68.7932,68.8279,68.7586,68.8279,67811.0
2017-09-28 15:45:00,79.39,79.43,79.35,79.36,73823.0,68.8366,68.8713,68.8019,68.8106,73823.0
2017-09-28 15:50:00,79.37,79.47,79.36,79.46,133812.0,68.8193,68.906,68.8106,68.8973,133812.0
2017-09-28 15:55:00,79.45,79.48,79.41,79.42,221772.0,68.8886,68.9146,68.8539,68.8626,221772.0
2017-09-29 09:30:00,79.58,79.8,79.58,79.79,114261.0,69.0013,69.1921,69.0013,69.1834,114261.0
2017-09-29 09:35:00,79.8,79.94,79.54,79.54,39843.0,69.1921,69.3135,68.9667,68.9667,39843.0
2017-09-29 09:40:00,79.52,79.52,79.34,79.43,26206.0,68.9493,68.9493,68.7932,68.8713,26206.0
2017-09-29 09:45:00,79.45,79.48,79.36,79.41,42943.0,68.8886,68.9146,68.8106,68.8539,42943.0
2017-09-29 09:50:00,79.4,79.49,79.33,79.39,47129.0,68.8453,68.9233,68.7846,68.8366,47129.0
2017-09-29 09:55:00,79.4,79.67,79.38,79.67,29105.0,68.8453,69.0794,68.8279,69.0794,29105.0
2017-09-29 10:00:00,79.65,79.66,79.48,79.5,19757.0,69.062,69.0707,68.9146,68.932,19757.0
2017-09-29 10:05:00,79.5,79.6,79.49,79.54,25781.0,68.932,69.0187,68.9233,68.9667,25781.0
2017-09-29 10:10:00,79.55,79.63,79.53,79.56,24834.0,68.9753,69.0447,68.958,68.984,24834.0
2017-09-29 10:15:00,79.57,79.67,79.54,79.61,34975.0,68.9927,69.0794,68.9667,69.0274,34975.0
2017-09-29 10:20:00,79.62,79.8,79.61,79.79,44602.0,69.036,69.1921,69.0274,69.1834,44602.0
2017-09-29 10:25:00,79.8,79.8,79.72,79.74,33517.0,69.1921,69.1921,69.1227,69.1401,33517.0
2017-09-29 10:30:00,79.74,79.9,79.73,79.9,35147.0,69.1401,69.2788,69.1314,69.2788,35147.0
2017-09-29 10:35:00,79.9,80.14,79.9,80.14,144734.0,69.2788,69.4869,69.2788,69.4869,144734.0
2017-09-29 10:40:00,80.15,80.15,79.99,80.0,81631.0,69.4956,69.4956,69.3568,69.3655,81631.0
2017-09-29 10:45:00,80.01,80.04,79.95,79.97,49334.0,69.3742,69.4002,69.3222,69.3395,49334.0
2017-09-29 10:50:00,79.97,80.08,79.95,80.06,49555.0,69.3395,69.4349,69.3222,69.4175,49555.0
2017-09-29 10:55:00,80.06,80.06,79.96,79.97,23591.0,69.4175,69.4175,69.3308,69.3395,23591.0
2017-09-29 11:00:00,79.97,79.97,79.85,79.85,25174.0,69.3395,69.3395,69.2355,69.2355,25174.0
2017-09-29 11:05:00,79.86,79.86,79.76,79.76,21374.0,69.2441,69.2441,69.1574,69.1574,21374.0
2017-09-29 11:10:00,79.76,79.83,79.76,79.82,28820.0,69.1574,69.2181,69.1574,69.2094,28820.0
2017-09-29 11:15:00,79.82,79.84,79.74,79.74,22478.0,69.2094,69.2268,69.1401,69.1401,22478.0
2017-09-29 11:20:00,79.74,79.77,79.63,79.64,22497.0,69.1401,69.1661,69.0447,69.0534,22497.0
2017-09-29 11:25:00,79.63,79.69,79.6,79.65,25750.0,69.0447,69.0967,69.0187,69.062,25750.0
2017-09-29 11:30:00,79.67,79.8,79.67,79.8,35144.0,69.0794,69.1921,69.0794,69.1921,35144.0
2017-09-29 11:35:00,79.8,79.82,79.77,79.77,17231.0,69.1921,69.2094,69.1661,69.1661,17231.0
2017-09-29 11:40:00,79.77,79.83,79.75,79.81,10266.0,69.1661,69.2181,69.1487,69.2008,10266.0
2017-09-29 11:45:00,79.82,79.86,79.8,79.86,11195.0,69.2094,69.2441,69.1921,69.2441,11195.0
2017-09-29 11:50:00,79.85,79.91,79.83,79.91,22515.0,69.2355,69.2875,69.2181,69.2875,22515.0
2017-09-29 11:55:00,79.9,79.91,79.83,79.84,15002.0,69.2788,69.2875,69.2181,69.2268,15002.0
2017-09-29 12:00:00,79.84,79.85,79.83,79.85,9595.0,69.2268,69.2355,69.2181,69.2355,9595.0
2017-09-29 12:05:00,79.85,79.86,79.84,79.86,16917.0,69.2355,69.2441,69.2268,69.2441,16917.0
2017-09-29 12:10:00,79.86,79.95,79.86,79.93,22521.0,69.2441,69.3222,69.2441,69.3048,22521.0
2017-09-29 12:15:00,79.92,79.97,79.92,79.94,22232.0,69.2961,69.3395,69.2961,69.3135,22232.0
2017-09-29 12:20:00,79.93,79.97,79.93,79.96,11687.0,69.3048,69.3395,69.3048,69.3308,11687.0
2017-09-29 12:25:00,79.97,79.98,79.94,79.97,15463.0,69.3395,69.3482,69.3135,69.3395,15463.0
2017-09-29 12:30:00,79.97,79.98,79.92,79.93,14286.0,69.3395,69.3482,69.2961,69.3048,14286.0
2017-09-29 12:35:00,79.94,79.94,79.9,79.9,13612.0,69.3135,69.3135,69.2788,69.2788,13612.0
2017-09-29 12:40:00,79.89,79.91,79.88,79.91,11123.0,69.2701,69.2875,69.2615,69.2875,11123.0
2017-09-29 12:45:00,79.91,79.92,79.84,79.85,10606.0,69.2875,69.2961,69.2268,69.2355,10606.0
2017-09-29 12:50:00,79.84,79.87,79.8,79.81,9375.0,69.2268,69.2528,69.1921,69.2008,9375.0
2017-09-29 12:55:00,79.82,79.84,79.8,79.84,6330.0,69.2094,69.2268,69.1921,69.2268,6330.0
2017-09-29 13:00:00,79.83,79.89,79.81,79.87,25836.0,69.2181,69.2701,69.2008,69.2528,25836.0
2017-09-29 13:05:00,79.88,79.89,79.86,79.87,7193.0,69.2615,69.2701,69.2441,69.2528,7193.0
2017-09-29 13:10:00,79.87,79.89,79.85,79.87,7258.0,69.2528,69.2701,69.2355,69.2528,7258.0
2017-09-29 13:15:00,79.87,79.9,79.86,79.88,12632.0,69.2528,69.2788,69.2441,69.2615,12632.0
2017-09-29 13:20:00,79.88,79.9,79.86,79.88,8090.0,69.2615,69.2788,69.2441,69.2615,8090.0
2017-09-29 13:25:00,79.88,79.88,79.87,79.87,8770.0,69.2615,69.2615,69.2528,69.2528,8770.0
2017-09-29 13:30:00,79.87,79.94,79.86,79.9,11761.0,69.2528,69.3135,69.2441,69.2788,11761.0
2017-09-29 13:35:00,79.9,79.95,79.9,79.92,9845.0,69.2788,69.3222,69.2788,69.2961,9845.0
2017-09-29 13:40:00,79.92,79.92,79.86,79.87,12011.0,69.2961,69.2961,69.2441,69.2528,12011.0
2017-09-29 13:45:00,79.86,79.89,79.85,79.85,6151.0,69.2441,69.2701,69.2355,69.2355,6151.0
2017-09-29 13:50:00,79.86,79.92,79.86,79.91,15915.0,69.2441,69.2961,69.2441,69.2875,15915.0
2017-09-29 13:55:00,79.91,79.93,79.9,79.92,9799.0,69.2875,69.3048,69.2788,69.2961,9799.0
2017-09-29 14:00:00,79.91,79.97,79.91,79.93,12902.0,69.2875,69.3395,69.2875,69.3048,12902.0
2017-09-29 14:05:00,79.94,79.95,79.9,79.91,24541.0,69.3135,69.3222,69.2788,69.2875,24541.0
2017-09-29 14:10:00,79.9,79.93,79.89,79.91,29671.0,69.2788,69.3048,69.2701,69.2875,29671.0
2017-09-29 14:15:00,79.9,79.95,79.87,79.92,36365.0,69.2788,69.3222,69.2528,69.2961,36365.0
2017-09-29 14:20:00,79.91,79.95,79.89,79.94,26178.0,69.2875,69.3222,69.2701,69.3135,26178.0
2017-09-29 14:25:00,79.94,79.98,79.93,79.95,31454.0,69.3135,69.3482,69.3048,69.3222,31454.0
2017-09-29 14:30:00,79.95,79.97,79.94,79.95,21452.0,69.3222,69.3395,69.3135,69.3222,21452.0
2017-09-29 14:35:00,79.95,79.97,79.93,79.96,38056.0,69.3222,69.3395,69.3048,69.3308,38056.0
2017-09-29 14:40:00,79.95,79.96,79.91,79.91,25309.0,69.3222,69.3308,69.2875,69.2875,25309.0
2017-09-29 14:45:00,79.91,80.03,79.9,79.96,66521.0,69.2875,69.3915,69.2788,69.3308,66521.0
2017-09-29 14:50:00,79.96,80.0,79.96,79.99,22115.0,69.3308,69.3655,69.3308,69.3568,22115.0
2017-09-29 14:55:00,79.99,80.0,79.95,80.0,19746.0,69.3568,69.3655,69.3222,69.3655,19746.0
2017-09-29 15:00:00,80.0,80.01,79.97,79.99,17339.0,69.3655,69.3742,69.3395,69.3568,17339.0
2017-09-29 15:05:00,80.0,80.0,79.97,80.0,27062.0,69.3655,69.3655,69.3395,69.3655,27062.0
2017-09-29 15:10:00,79.99,80.01,79.98,80.0,43478.0,69.3568,69.3742,69.3482,69.3655,43478.0
2017-09-29 15:15:00,80.01,80.01,79.98,79.99,18595.0,69.3742,69.3742,69.3482,69.3568,18595.0
2017-09-29 15:20:00,79.99,80.0,79.98,79.98,20983.0,69.3568,69.3655,69.3482,69.3482,20983.0
2017-09-29 15:25:00,79.98,80.01,79.97,79.97,36278.0,69.3482,69.3742,69.3395,69.3395,36278.0
2017-09-29 15:30:00,79.97,79.98,79.91,79.94,47469.0,69.3395,69.3482,69.2875,69.3135,47469.0
2017-09-29 15:35:00,79.95,80.0,79.94,80.0,28409.0,69.3222,69.3655,69.3135,69.3655,28409.0
2017-09-29 15:40:00,80.0,80.0,79.96,79.96,49750.0,69.3655,69.3655,69.3308,69.3308,49750.0
2017-09-29 15:45:00,79.97,80.01,79.96,80.0,103857.0,69.3395,69.3742,69.3308,69.3655,103857.0
2017-09-29 15:50:00,80.0,80.04,79.98,80.04,124239.0,69.3655,69.4002,69.3482,69.4002,124239.0
2017-09-29 15:55:00,80.03,80.05,79.92,79.94,339547.0,69.3915,69.4089,69.2961,69.3135,339547.0
2017-10-02 09:30:00,80.04,80.2,79.95,80.01,227784.0,69.4002,69.5389,69.3222,69.3742,227784.0
2017-10-02 09:35:00,80.05,80.06,79.86,79.93,42155.0,69.4089,69.4175,69.2441,69.3048,42155.0
2017-10-02 09:40:00,79.93,80.08,79.86,80.03,36878.0,69.3048,69.4349,69.2441,69.3915,36878.0
2017-10-02 09:45:00,80.03,80.06,79.99,80.01,40385.0,69.3915,69.4175,69.3568,69.3742,40385.0
2017-10-02 09:50:00,80.01,80.06,79.97,80.01,40496.0,69.3742,69.4175,69.3395,69.3742,40496.0
2017-10-02 09:55:00,80.0,80.07,79.96,80.05,30232.0,69.3655,69.4262,69.3308,69.4089,30232.0
2017-10-02 10:00:00,80.04,80.11,80.01,80.07,53635.0,69.4002,69.4609,69.3742,69.4262,53635.0
2017-10-02 10:05:00,80.07,80.19,80.04,80.17,43123.0,69.4262,69.5303,69.4002,69.5129,43123.0
2017-10-02 10:10:00,80.18,80.31,80.18,80.29,31462.0,69.5216,69.6343,69.5216,69.617,31462.0
2017-10-02 10:15:00,80.29,80.34,80.23,80.34,38421.0,69.617,69.6603,69.5649,69.6603,38421.0
2017-10-02 10:20:00,80.34,80.37,80.19,80.23,31664.0,69.6603,69.6863,69.5303,69.5649,31664.0
2017-10-02 10:25:00,80.22,80.22,80.06,80.07,24347.0,69.5563,69.5563,69.4175,69.4262,24347.0
2017-10-02 10:30:00,80.07,80.1,79.98,80.02,35275.0,69.4262,69.4522,69.3482,69.3829,35275.0
2017-10-02 10:35:00,80.03,80.12,80.03,80.12,29698.0,69.3915,69.4696,69.3915,69.4696,29698.0
2017-10-02 10:40:00,80.13,80.18,80.1,80.17,26693.0,69.4782,69.5216,69.4522,69.5129,26693.0
2017-10-02 10:45:00,80.17,80.18,80.06,80.06,46460.0,69.5129,69.5216,69.4175,69.4175,46460.0
2017-10-02 10:50:00,80.07,80.08,79.94,79.94,34396.0,69.4262,69.4349,69.3135,69.3135,34396.0
2017-10-02 10:55:00,79.95,79.95,79.87,79.91,21094.0,69.3222,69.3222,69.2528,69.2875,21094.0
2017-10-02 11:00:00,79.91,79.94,79.89,79.93,17318.0,69.2875,69.3135,69.2701,69.3048,17318.0
2017-10-02 11:05:00,79.92,79.96,79.9,79.91,22418.0,69.2961,69.3308,69.2788,69.2875,22418.0
2017-10-02 11:10:00,79.92,79.95,79.92,79.94,18766.0,69.2961,69.3222,69.2961,69.3135,18766.0
2017-10-02 11:15:00,79.93,79.93,79.85,79.86,13612.0,69.3048,69.3048,69.2355,69.2441,13612.0
2017-10-02 11:20:00,79.85,79.9,79.85,79.9,17327.0,69.2355,69.2788,69.2355,69.2788,17327.0
2017-10-02 11:25:00,79.9,79.96,79.89,79.96,20559.0,69.2788,69.3308,69.2701,69.3308,20559.0
2017-10-02 11:30:00,79.95,80.14,79.94,80.14,36785.0,69.3222,69.4869,69.3135,69.4869,36785.0
2017-10-02 11:35:00,80.14,80.2,80.09,80.18,65095.0,69.4869,69.5389,69.4435,69.5216,65095.0
2017-10-02 11:40:00,80.18,80.28,80.17,80.22,81556.0,69.5216,69.6083,69.5129,69.5563,81556.0
2017-10-02 11:45:00,80.23,80.4,80.19,80.4,79478.0,69.5649,69.7123,69.5303,69.7123,79478.0
2017-10-02 11:50:00,80.41,80.43,80.22,80.23,39915.0,69.721,69.7384,69.5563,69.5649,39915.0
2017-10-02 11:55:00,80.22,80.35,80.2,80.35,45077.0,69.5563,69.669,69.5389,69.669,45077.0
2017-10-02 12:00:00,80.34,80.35,80.27,80.32,35491.0,69.6603,69.669,69.5996,69.643,35491.0
2017-10-02 12:05:00,80.32,80.32,80.22,80.27,36371.0,69.643,69.643,69.5563,69.5996,36371.0
2017-10-02 12:10:00,80.27,80.31,80.21,80.31,31188.0,69.5996,69.6343,69.5476,69.6343,31188.0
2017-10-02 12:15:00,80.31,80.4,80.3,80.39,31998.0,69.6343,69.7123,69.6256,69.7037,31998.0
2017-10-02 12:20:00,80.4,80.42,80.32,80.34,23672.0,69.7123,69.7297,69.643,69.6603,23672.0
2017-10-02 12:25:00,80.33,80.37,80.32,80.36,21830.0,69.6516,69.6863,69.643,69.6777,21830.0
2017-10-02 12:30:00,80.36,80.39,80.33,80.34,29312.0,69.6777,69.7037,69.6516,69.6603,29312.0
2017-10-02 12:35:00,80.34,80.41,80.34,80.4,35548.0,69.6603,69.721,69.6603,69.7123,35548.0
2017-10-02 12:40:00,80.4,80.45,80.39,80.45,31010.0,69.7123,69.7557,69.7037,69.7557,31010.0
2017-10-02 12:45:00,80.45,80.56,80.45,80.54,41899.0,69.7557,69.8511,69.7557,69.8337,41899.0
2017-10-02 12:50:00,80.54,80.62,80.54,80.61,33839.0,69.8337,69.9031,69.8337,69.8944,33839.0
2017-10-02 12:55:00,80.61,80.63,80.55,80.58,39846.0,69.8944,69.9118,69.8424,69.8684,39846.0
2017-10-02 13:00:00,80.58,80.7,80.55,80.69,36842.0,69.8684,69.9725,69.8424,69.9638,36842.0
2017-10-02 13:05:00,80.69,80.71,80.64,80.68,36527.0,69.9638,69.9811,69.9204,69.9551,36527.0
2017-10-02 13:10:00,80.68,80.75,80.68,80.74,39053.0,69.9551,70.0158,69.9551,70.0071,39053.0
2017-10-02 13:15:00,80.74,80.79,80.72,80.72,40376.0,70.0071,70.0505,69.9898,69.9898,40376.0
2017-10-02 13:20:00,80.72,80.81,80.72,80.81,30794.0,69.9898,70.0678,69.9898,70.0678,30794.0
2017-10-02 13:25:00,80.81,80.88,80.79,80.86,41488.0,70.0678,70.1285,70.0505,70.1112,41488.0
2017-10-02 13:30:00,80.85,80.92,80.81,80.81,52417.0,70.1025,70.1632,70.0678,70.0678,52417.0
2017-10-02 13:35:00,80.8,80.83,80.71,80.73,43527.0,70.0592,70.0852,69.9811,69.9985,43527.0
2017-10-02 13:40:00,80.73,80.83,80.71,80.83,31008.0,69.9985,70.0852,69.9811,70.0852,31008.0
2017-10-02 13:45:00,80.83,80.83,80.72,80.75,41048.0,70.0852,70.0852,69.9898,70.0158,41048.0
2017-10-02 13:50:00,80.75,80.77,80.73,80.77,41349.0,70.0158,70.0332,69.9985,70.0332,41349.0
2017-10-02 13:55:00,80.77,80.81,80.73,80.81,38521.0,70.0332,70.0678,69.9985,70.0678,38521.0
2017-10-02 14:00:00,80.81,80.91,80.78,80.91,65778.0,70.0678,70.1545,70.0418,70.1545,65778.0
2017-10-02 14:05:00,80.91,80.98,80.9,80.97,52977.0,70.1545,70.2152,70.1459,70.2066,52977.0
2017-10-02 14:10:00,80.97,81.0,80.92,80.97,63242.0,70.2066,70.2326,70.1632,70.2066,63242.0
2017-10-02 14:15:00,80.98,81.04,80.95,81.04,160380.0,70.2152,70.2673,70.1892,70.2673,160380.0
2017-10-02 14:20:00,81.04,81.1,81.01,81.06,69155.0,70.2673,70.3193,70.2413,70.2846,69155.0
2017-10-02 14:25:00,81.07,81.15,81.05,81.14,74135.0,70.2933,70.3626,70.2759,70.354,74135.0
2017-10-02 14:30:00,81.15,81.17,81.08,81.14,94360.0,70.3626,70.38,70.3019,70.354,94360.0
2017-10-02 14:35:00,81.14,81.17,81.11,81.17,60138.0,70.354,70.38,70.328,70.38,60138.0
2017-10-02 14:40:00,81.16,81.25,81.16,81.25,93765.0,70.3713,70.4493,70.3713,70.4493,93765.0
2017-10-02 14:45:00,81.25,81.27,81.24,81.27,38613.0,70.4493,70.4667,70.4407,70.4667,38613.0
2017-10-02 14:50:00,81.26,81.27,81.08,81.09,85887.0,70.458,70.4667,70.3019,70.3106,85887.0
2017-10-02 14:55:00,81.08,81.17,81.04,81.04,55063.0,70.3019,70.38,70.2673,70.2673,55063.0
2017-10-02 15:00:00,81.04,81.05,80.72,80.76,103546.0,70.2673,70.2759,69.9898,70.0245,103546.0
2017-10-02 15:05:00,80.76,80.78,80.75,80.77,58108.0,70.0245,70.0418,70.0158,70.0332,58108.0
2017-10-02 15:10:00,80.76,80.78,80.67,80.69,75853.0,70.0245,70.0418,69.9464,69.9638,75853.0
2017-10-02 15:15:00,80.68,80.74,80.68,80.74,72457.0,69.9551,70.0071,69.9551,70.0071,72457.0
2017-10-02 15:20:00,80.73,80.77,80.67,80.68,62601.0,69.9985,70.0332,69.9464,69.9551,62601.0
2017-10-02 15:25:00,80.68,80.69,80.58,80.6,67916.0,69.9551,69.9638,69.8684,69.8858,67916.0
2017-10-02 15:30:00,80.61,80.76,80.6,80.76,80615.0,69.8944,70.0245,69.8858,70.0245,80615.0
2017-10-02 15:35:00,80.76,80.8,80.76,80.79,84082.0,70.0245,70.0592,70.0245,70.0505,84082.0
2017-10-02 15:40:00,80.79,80.79,80.73,80.76,105029.0,70.0505,70.0505,69.9985,70.0245,105029.0
2017-10-02 15:45:00,80.77,80.81,80.76,80.78,101078.0,70.0332,70.0678,70.0245,70.0418,101078.0
2017-10-02 15:50:00,80.79,80.79,80.74,80.78,165765.0,70.0505,70.0505,70.0071,70.0418,165765.0
2017-10-02 15:55:00,80.79,80.9,80.75,80.82,573745.0,70.0505,70.1459,70.0158,70.0765,573745.0
2017-10-03 09:30:00,80.89,81.28,80.86,81.25,80797.0,70.1372,70.4754,70.1112,70.4493,80797.0
2017-10-03 09:35:00,81.27,81.58,81.27,81.51,76007.0,70.4667,70.7355,70.4667,70.6748,76007.0
2017-10-03 09:40:00,81.51,81.54,81.26,81.26,84604.0,70.6748,70.7008,70.458,70.458,84604.0
2017-10-03 09:45:00,81.28,81.44,81.13,81.24,82172.0,70.4754,70.6141,70.3453,70.4407,82172.0
2017-10-03 09:50:00,81.21,81.53,81.16,81.39,39956.0,70.4147,70.6921,70.3713,70.5707,39956.0
2017-10-03 09:55:00,81.38,81.44,81.32,81.41,34644.0,70.5621,70.6141,70.51,70.5881,34644.0
2017-10-03 10:00:00,81.41,81.45,81.37,81.38,49145.0,70.5881,70.6228,70.5534,70.5621,49145.0
2017-10-03 10:05:00,81.39,81.5,81.36,81.5,45054.0,70.5707,70.6661,70.5447,70.6661,45054.0
2017-10-03 10:10:00,81.5,81.51,81.39,81.48,32584.0,70.6661,70.6748,70.5707,70.6488,32584.0
2017-10-03 10:15:00,81.47,81.57,81.47,81.51,40460.0,70.6401,70.7268,70.6401,70.6748,40460.0
2017-10-03 10:20:00,81.52,81.55,81.45,81.47,42690.0,70.6835,70.7095,70.6228,70.6401,42690.0
2017-10-03 10:25:00,81.47,81.61,81.46,81.5,42543.0,70.6401,70.7615,70.6314,70.6661,42543.0
2017-10-03 10:30:00,81.5,81.51,81.38,81.45,53099.0,70.6661,70.6748,70.5621,70.6228,53099.0
2017-10-03 10:35:00,81.45,81.53,81.41,81.44,49993.0,70.6228,70.6921,70.5881,70.6141,49993.0
2017-10-03 10:40:00,81.43,81.49,81.39,81.47,40311.0,70.6054,70.6574,70.5707,70.6401,40311.0
2017-10-03 10:45:00,81.47,81.47,81.39,81.45,35687.0,70.6401,70.6401,70.5707,70.6228,35687.0
2017-10-03 10:50:00,81.44,81.47,81.41,81.42,28982.0,70.6141,70.6401,70.5881,70.5967,28982.0
2017-10-03 10:55:00,81.43,81.44,81.35,81.38,40930.0,70.6054,70.6141,70.5361,70.5621,40930.0
2017-10-03 11:00:00,81.38,81.43,81.25,81.26,45614.0,70.5621,70.6054,70.4493,70.458,45614.0
2017-10-03 11:05:00,81.27,81.29,81.23,81.25,32781.0,70.4667,70.484,70.432,70.4493,32781.0
2017-10-03 11:10:00,81.25,81.32,81.23,81.29,43044.0,70.4493,70.51,70.432,70.484,43044.0
2017-10-03 11:15:00,81.29,81.31,81.21,81.26,36128.0,70.484,70.5014,70.4147,70.458,36128.0
2017-10-03 11:20:00,81.26,81.27,81.21,81.26,20893.0,70.458,70.4667,70.4147,70.458,20893.0
2017-10-03 11:25:00,81.25,81.27,81.21,81.25,24983.0,70.4493,70.4667,70.4147,70.4493,24983.0
2017-10-03 11:30:00,81.23,81.3,81.22,81.28,43167.0,70.432,70.4927,70.4233,70.4754,43167.0
2017-10-03 11:35:00,81.28,81.29,81.2,81.25,37081.0,70.4754,70.484,70.406,70.4493,37081.0
2017-10-03 11:40:00,81.25,81.27,81.19,81.2,26642.0,70.4493,70.4667,70.3973,70.406,26642.0
2017-10-03 11:45:00,81.19,81.24,81.12,81.14,35712.0,70.3973,70.4407,70.3366,70.354,35712.0
2017-10-03 11:50:00,81.13,81.2,81.12,81.2,26903.0,70.3453,70.406,70.3366,70.406,26903.0
2017-10-03 11:55:00,81.2,81.29,81.2,81.28,12211.0,70.406,70.484,70.406,70.4754,12211.0
2017-10-03 12:00:00,81.27,81.29,81.25,81.29,17115.0,70.4667,70.484,70.4493,70.484,17115.0
2017-10-03 12:05:00,81.29,81.29,81.23,81.27,19412.0,70.484,70.484,70.432,70.4667,19412.0
2017-10-03 12:10:00,81.28,81.29,81.25,81.26,16935.0,70.4754,70.484,70.4493,70.458,16935.0
2017-10-03 12:15:00,81.25,81.28,81.25,81.28,40559.0,70.4493,70.4754,70.4493,70.4754,40559.0
2017-10-03 12:20:00,81.28,81.28,81.24,81.26,18710.0,70.4754,70.4754,70.4407,70.458,18710.0
2017-10-03 12:25:00,81.27,81.28,81.25,81.26,15095.0,70.4667,70.4754,70.4493,70.458,15095.0
2017-10-03 12:30:00,81.26,81.32,81.26,81.31,24801.0,70.458,70.51,70.458,70.5014,24801.0
2017-10-03 12:35:00,81.3,81.31,81.25,81.28,11897.0,70.4927,70.5014,70.4493,70.4754,11897.0
2017-10-03 12:40:00,81.27,81.28,81.24,81.27,12044.0,70.4667,70.4754,70.4407,70.4667,12044.0
2017-10-03 12:45:00,81.26,81.29,81.24,81.27,24227.0,70.458,70.484,70.4407,70.4667,24227.0
2017-10-03 12:50:00,81.27,81.27,81.21,81.25,27875.0,70.4667,70.4667,70.4147,70.4493,27875.0
2017-10-03 12:55:00,81.25,81.25,81.19,81.22,50004.0,70.4493,70.4493,70.3973,70.4233,50004.0
2017-10-03 13:00:00,81.23,81.3,81.22,81.25,21865.0,70.432,70.4927,70.4233,70.4493,21865.0
2017-10-03 13:05:00,81.24,81.26,81.23,81.26,22802.0,70.4407,70.458,70.432,70.458,22802.0
2017-10-03 13:10:00,81.26,81.27,81.23,81.23,12851.0,70.458,70.4667,70.432,70.432,12851.0
2017-10-03 13:15:00,81.23,81.24,81.19,81.2,17328.0,70.432,70.4407,70.3973,70.406,17328.0
2017-10-03 13:20:00,81.2,81.22,81.19,81.22,11615.0,70.406,70.4233,70.3973,70.4233,11615.0
2017-10-03 13:25:00,81.22,81.24,81.21,81.23,18046.0,70.4233,70.4407,70.4147,70.432,18046.0
2017-10-03 13:30:00,81.22,81.24,81.21,81.23,15986.0,70.4233,70.4407,70.4147,70.432,15986.0
2017-10-03 13:35:00,81.22,81.24,81.17,81.18,83462.0,70.4233,70.4407,70.38,70.3887,83462.0
2017-10-03 13:40:00,81.18,81.23,81.18,81.22,24385.0,70.3887,70.432,70.3887,70.4233,24385.0
2017-10-03 13:45:00,81.22,81.26,81.2,81.21,33245.0,70.4233,70.458,70.406,70.4147,33245.0
2017-10-03 13:50:00,81.21,81.21,81.17,81.2,18311.0,70.4147,70.4147,70.38,70.406,18311.0
2017-10-03 13:55:00,81.19,81.22,81.18,81.21,22431.0,70.3973,70.4233,70.3887,70.4147,22431.0
2017-10-03 14:00:00,81.2,81.23,81.2,81.2,18679.0,70.406,70.432,70.406,70.406,18679.0
2017-10-03 14:05:00,81.2,81.21,81.18,81.18,33876.0,70.406,70.4147,70.3887,70.3887,33876.0
2017-10-03 14:10:00,81.18,81.2,81.17,81.19,19309.0,70.3887,70.406,70.38,70.3973,19309.0
2017-10-03 14:15:00,81.19,81.23,81.18,81.23,23599.0,70.3973,70.432,70.3887,70.432,23599.0
2017-10-03 14:20:00,81.22,81.23,81.2,81.22,23684.0,70.4233,70.432,70.406,70.4233,23684.0
2017-10-03 14:25:00,81.23,81.33,81.22,81.33,49280.0,70.432,70.5187,70.4233,70.5187,49280.0
2017-10-03 14:30:00,81.32,81.37,81.31,81.36,28635.0,70.51,70.5534,70.5014,70.5447,28635.0
2017-10-03 14:35:00,81.36,81.43,81.35,81.42,41641.0,70.5447,70.6054,70.5361,70.5967,41641.0
2017-10-03 14:40:00,81.42,81.43,81.38,81.41,34307.0,70.5967,70.6054,70.5621,70.5881,34307.0
2017-10-03 14:45:00,81.41,81.47,81.4,81.45,51075.0,70.5881,70.6401,70.5794,70.6228,51075.0
2017-10-03 14:50:00,81.45,81.49,81.44,81.48,48049.0,70.6228,70.6574,70.6141,70.6488,48049.0
2017-10-03 14:55:00,81.48,81.48,81.42,81.43,40923.0,70.6488,70.6488,70.5967,70.6054,40923.0
2017-10-03 15:00:00,81.43,81.43,81.39,81.4,28696.0,70.6054,70.6054,70.5707,70.5794,28696.0
2017-10-03 15:05:00,81.4,81.41,81.27,81.3,61884.0,70.5794,70.5881,70.4667,70.4927,61884.0
2017-10-03 15:10:00,81.31,81.31,81.28,81.3,39180.0,70.5014,70.5014,70.4754,70.4927,39180.0
2017-10-03 15:15:00,81.3,81.31,81.25,81.27,49167.0,70.4927,70.5014,70.4493,70.4667,49167.0
2017-10-03 15:20:00,81.27,81.29,81.23,81.29,46523.0,70.4667,70.484,70.432,70.484,46523.0
2017-10-03 15:25:00,81.29,81.34,81.27,81.33,48181.0,70.484,70.5274,70.4667,70.5187,48181.0
2017-10-03 15:30:00,81.33,81.36,81.32,81.36,33145.0,70.5187,70.5447,70.51,70.5447,33145.0
2017-10-03 15:35:00,81.36,81.42,81.35,81.42,66964.0,70.5447,70.5967,70.5361,70.5967,66964.0
2017-10-03 15:40:00,81.41,81.41,81.36,81.39,44689.0,70.5881,70.5881,70.5447,70.5707,44689.0
2017-10-03 15:45:00,81.39,81.43,81.36,81.4,72961.0,70.5707,70.6054,70.5447,70.5794,72961.0
2017-10-03 15:50:00,81.4,81.4,81.38,81.38,58588.0,70.5794,70.5794,70.5621,70.5621,58588.0
2017-10-03 15:55:00,81.39,81.39,81.3,81.34,324311.0,70.5707,70.5707,70.4927,70.5274,324311.0
2017-10-04 09:30:00,81.43,81.71,81.29,81.69,75611.0,70.6054,70.8482,70.484,70.8309,75611.0
2017-10-04 09:35:00,81.7,81.74,81.56,81.68,34728.0,70.8395,70.8742,70.7181,70.8222,34728.0
2017-10-04 09:40:00,81.69,81.7,81.42,81.59,39048.0,70.8309,70.8395,70.5967,70.7442,39048.0
2017-10-04 09:45:00,81.6,81.64,81.39,81.42,32838.0,70.7528,70.7875,70.5707,70.5967,32838.0
2017-10-04 09:50:00,81.41,81.44,81.21,81.28,30711.0,70.5881,70.6141,70.4147,70.4754,30711.0
2017-10-04 09:55:00,81.3,81.35,81.19,81.32,33967.0,70.4927,70.5361,70.3973,70.51,33967.0
2017-10-04 10:00:00,81.31,81.44,81.26,81.31,33008.0,70.5014,70.6141,70.458,70.5014,33008.0
2017-10-04 10:05:00,81.31,81.45,81.29,81.41,51183.0,70.5014,70.6228,70.484,70.5881,51183.0
2017-10-04 10:10:00,81.41,81.41,81.29,81.33,19898.0,70.5881,70.5881,70.484,70.5187,19898.0
2017-10-04 10:15:00,81.33,81.36,81.19,81.25,21606.0,70.5187,70.5447,70.3973,70.4493,21606.0
2017-10-04 10:20:00,81.25,81.32,81.21,81.31,17449.0,70.4493,70.51,70.4147,70.5014,17449.0
2017-10-04 10:25:00,81.32,81.35,81.28,81.31,22858.0,70.51,70.5361,70.4754,70.5014,22858.0
2017-10-04 10:30:00,81.29,81.37,81.28,81.32,22432.0,70.484,70.5534,70.4754,70.51,22432.0
2017-10-04 10:35:00,81.32,81.32,81.17,81.17,30675.0,70.51,70.51,70.38,70.38,30675.0
2017-10-04 10:40:00,81.17,81.21,81.1,81.11,25870.0,70.38,70.4147,70.3193,70.328,25870.0
2017-10-04 10:45:00,81.13,81.22,81.12,81.2,26898.0,70.3453,70.4233,70.3366,70.406,26898.0
2017-10-04 10:50:00,81.19,81.2,81.06,81.08,18920.0,70.3973,70.406,70.2846,70.3019,18920.0
2017-10-04 10:55:00,81.09,81.16,81.09,81.14,17887.0,70.3106,70.3713,70.3106,70.354,17887.0
2017-10-04 11:00:00,81.14,81.19,81.11,81.15,20030.0,70.354,70.3973,70.328,70.3626,20030.0
2017-10-04 11:05:00,81.16,81.17,81.11,81.14,14340.0,70.3713,70.38,70.328,70.354,14340.0
2017-10-04 11:10:00,81.14,81.2,81.12,81.19,16032.0,70.354,70.406,70.3366,70.3973,16032.0
2017-10-04 11:15:00,81.2,81.25,81.19,81.23,23421.0,70.406,70.4493,70.3973,70.432,23421.0
2017-10-04 11:20:00,81.23,81.31,81.22,81.31,29608.0,70.432,70.5014,70.4233,70.5014,29608.0
2017-10-04 11:25:00,81.3,81.31,81.18,81.24,34700.0,70.4927,70.5014,70.3887,70.4407,34700.0
2017-10-04 11:30:00,81.23,81.27,81.21,81.22,19758.0,70.432,70.4667,70.4147,70.4233,19758.0
2017-10-04 11:35:00,81.22,81.34,81.22,81.32,36916.0,70.4233,70.5274,70.4233,70.51,36916.0
2017-10-04 11:40:00,81.33,81.35,81.25,81.29,26444.0,70.5187,70.5361,70.4493,70.484,26444.0
2017-10-04 11:45:00,81.29,81.37,81.25,81.36,41631.0,70.484,70.5534,70.4493,70.5447,41631.0
2017-10-04 11:50:00,81.37,81.42,81.33,81.35,22125.0,70.5534,70.5967,70.5187,70.5361,22125.0
2017-10-04 11:55:00,81.36,81.37,81.33,81.36,10109.0,70.5447,70.5534,70.5187,70.5447,10109.0
2017-10-04 12:00:00,81.36,81.38,81.26,81.33,31057.0,70.5447,70.5621,70.458,70.5187,31057.0
2017-10-04 12:05:00,81.33,81.4,81.31,81.37,55397.0,70.5187,70.5794,70.5014,70.5534,55397.0
2017-10-04 12:10:00,81.37,81.42,81.36,81.38,19528.0,70.5534,70.5967,70.5447,70.5621,19528.0
2017-10-04 12:15:00,81.37,81.42,81.36,81.4,22047.0,70.5534,70.5967,70.5447,70.5794,22047.0
2017-10-04 12:20:00,81.4,81.41,81.38,81.41,19278.0,70.5794,70.5881,70.5621,70.5881,19278.0
2017-10-04 12:25:00,81.4,81.42,81.39,81.41,13573.0,70.5794,70.5967,70.5707,70.5881,13573.0
2017-10-04 12:30:00,81.4,81.44,81.39,81.41,11209.0,70.5794,70.6141,70.5707,70.5881,11209.0
2017-10-04 12:35:00,81.42,81.43,81.39,81.42,13909.0,70.5967,70.6054,70.5707,70.5967,13909.0
2017-10-04 12:40:00,81.42,81.45,81.38,81.41,61711.0,70.5967,70.6228,70.5621,70.5881,61711.0
2017-10-04 12:45:00,81.41,81.43,81.4,81.42,17503.0,70.5881,70.6054,70.5794,70.5967,17503.0
2017-10-04 12:50:00,81.42,81.43,81.39,81.42,14370.0,70.5967,70.6054,70.5707,70.5967,14370.0
2017-10-04 12:55:00,81.43,81.52,81.42,81.51,23861.0,70.6054,70.6835,70.5967,70.6748,23861.0
2017-10-04 13:00:00,81.52,81.59,81.51,81.56,25465.0,70.6835,70.7442,70.6748,70.7181,25465.0
2017-10-04 13:05:00,81.56,81.58,81.52,81.54,16329.0,70.7181,70.7355,70.6835,70.7008,16329.0
2017-10-04 13:10:00,81.53,81.6,81.52,81.58,13178.0,70.6921,70.7528,70.6835,70.7355,13178.0
2017-10-04 13:15:00,81.58,81.6,81.51,81.52,18463.0,70.7355,70.7528,70.6748,70.6835,18463.0
2017-10-04 13:20:00,81.53,81.56,81.52,81.55,22135.0,70.6921,70.7181,70.6835,70.7095,22135.0
2017-10-04 13:25:00,81.55,81.6,81.54,81.58,18875.0,70.7095,70.7528,70.7008,70.7355,18875.0
2017-10-04 13:30:00,81.57,81.59,81.55,81.57,12256.0,70.7268,70.7442,70.7095,70.7268,12256.0
2017-10-04 13:35:00,81.56,81.6,81.54,81.58,40638.0,70.7181,70.7528,70.7008,70.7355,40638.0
2017-10-04 13:40:00,81.57,81.59,81.55,81.57,27835.0,70.7268,70.7442,70.7095,70.7268,27835.0
2017-10-04 13:45:00,81.57,81.59,81.54,81.55,20165.0,70.7268,70.7442,70.7008,70.7095,20165.0
2017-10-04 13:50:00,81.55,81.59,81.54,81.54,121740.0,70.7095,70.7442,70.7008,70.7008,121740.0
2017-10-04 13:55:00,81.54,81.59,81.53,81.55,51195.0,70.7008,70.7442,70.6921,70.7095,51195.0
2017-10-04 14:00:00,81.54,81.61,81.54,81.57,27358.0,70.7008,70.7615,70.7008,70.7268,27358.0
2017-10-04 14:05:00,81.56,81.63,81.54,81.62,48617.0,70.7181,70.7788,70.7008,70.7702,48617.0
2017-10-04 14:10:00,81.62,81.66,81.59,81.66,28106.0,70.7702,70.8048,70.7442,70.8048,28106.0
2017-10-04 14:15:00,81.65,81.69,81.62,81.68,26156.0,70.7962,70.8309,70.7702,70.8222,26156.0
2017-10-04 14:20:00,81.67,81.69,81.64,81.66,30071.0,70.8135,70.8309,70.7875,70.8048,30071.0
2017-10-04 14:25:00,81.66,81.67,81.61,81.62,30484.0,70.8048,70.8135,70.7615,70.7702,30484.0
2017-10-04 14:30:00,81.62,81.62,81.58,81.58,24299.0,70.7702,70.7702,70.7355,70.7355,24299.0
2017-10-04 14:35:00,81.57,81.6,81.53,81.53,21671.0,70.7268,70.7528,70.6921,70.6921,21671.0
2017-10-04 14:40:00,81.54,81.55,81.49,81.55,17695.0,70.7008,70.7095,70.6574,70.7095,17695.0
2017-10-04 14:45:00,81.55,81.58,81.54,81.55,19276.0,70.7095,70.7355,70.7008,70.7095,19276.0
2017-10-04 14:50:00,81.55,81.64,81.54,81.63,43736.0,70.7095,70.7875,70.7008,70.7788,43736.0
2017-10-04 14:55:00,81.63,81.64,81.48,81.49,22689.0,70.7788,70.7875,70.6488,70.6574,22689.0
2017-10-04 15:00:00,81.49,81.55,81.48,81.55,31182.0,70.6574,70.7095,70.6488,70.7095,31182.0
2017-10-04 15:05:00,81.54,81.55,81.47,81.51,64855.0,70.7008,70.7095,70.6401,70.6748,64855.0
2017-10-04 15:10:00,81.51,81.52,81.47,81.5,22728.0,70.6748,70.6835,70.6401,70.6661,22728.0
2017-10-04 15:15:00,81.5,81.56,81.48,81.55,23139.0,70.6661,70.7181,70.6488,70.7095,23139.0
2017-10-04 15:20:00,81.55,81.59,81.54,81.57,21474.0,70.7095,70.7442,70.7008,70.7268,21474.0
2017-10-04 15:25:00,81.57,81.59,81.52,81.52,21854.0,70.7268,70.7442,70.6835,70.6835,21854.0
2017-10-04 15:30:00,81.53,81.54,81.49,81.52,47149.0,70.6921,70.7008,70.6574,70.6835,47149.0
2017-10-04 15:35:00,81.52,81.52,81.39,81.4,69338.0,70.6835,70.6835,70.5707,70.5794,69338.0
2017-10-04 15:40:00,81.41,81.46,81.39,81.46,43348.0,70.5881,70.6314,70.5707,70.6314,43348.0
2017-10-04 15:45:00,81.46,81.5,81.35,81.35,75203.0,70.6314,70.6661,70.5361,70.5361,75203.0
2017-10-04 15:50:00,81.36,81.46,81.35,81.45,92897.0,70.5447,70.6314,70.5361,70.6228,92897.0
2017-10-04 15:55:00,81.44,81.47,81.38,81.46,274011.0,70.6141,70.6401,70.5621,70.6314,274011.0
2017-10-05 09:30:00,81.38,81.49,81.32,81.49,48721.0,70.5621,70.6574,70.51,70.6574,48721.0
2017-10-05 09:35:00,81.49,81.57,81.42,81.46,70473.0,70.6574,70.7268,70.5967,70.6314,70473.0
2017-10-05 09:40:00,81.44,81.5,81.28,81.28,37653.0,70.6141,70.6661,70.4754,70.4754,37653.0
2017-10-05 09:45:00,81.28,81.55,81.28,81.55,32971.0,70.4754,70.7095,70.4754,70.7095,32971.0
2017-10-05 09:50:00,81.55,81.65,81.55,81.65,23614.0,70.7095,70.7962,70.7095,70.7962,23614.0
2017-10-05 09:55:00,81.64,81.68,81.59,81.66,22904.0,70.7875,70.8222,70.7442,70.8048,22904.0
2017-10-05 10:00:00,81.65,81.71,81.59,81.69,43406.0,70.7962,70.8482,70.7442,70.8309,43406.0
2017-10-05 10:05:00,81.7,81.8,81.68,81.78,46435.0,70.8395,70.9262,70.8222,70.9089,46435.0
2017-10-05 10:10:00,81.78,81.84,81.69,81.71,46347.0,70.9089,70.9609,70.8309,70.8482,46347.0
2017-10-05 10:15:00,81.72,81.82,81.71,81.79,27628.0,70.8569,70.9436,70.8482,70.9176,27628.0
2017-10-05 10:20:00,81.79,81.95,81.77,81.93,73929.0,70.9176,71.0563,70.9002,71.039,73929.0
2017-10-05 10:25:00,81.94,82.06,81.82,81.84,92270.0,71.0476,71.1517,70.9436,70.9609,92270.0
2017-10-05 10:30:00,81.85,82.0,81.82,81.89,29641.0,70.9696,71.0996,70.9436,71.0043,29641.0
2017-10-05 10:35:00,81.89,81.95,81.84,81.94,34444.0,71.0043,71.0563,70.9609,71.0476,34444.0
2017-10-05 10:40:00,81.95,81.97,81.9,81.91,27594.0,71.0563,71.0736,71.0129,71.0216,27594.0
2017-10-05 10:45:00,81.92,81.99,81.89,81.98,31631.0,71.0303,71.091,71.0043,71.0823,31631.0
2017-10-05 10:50:00,81.98,82.14,81.98,82.08,52395.0,71.0823,71.221,71.0823,71.169,52395.0
2017-10-05 10:55:00,82.07,82.15,82.01,82.14,43134.0,71.1603,71.2297,71.1083,71.221,43134.0
2017-10-05 11:00:00,82.14,82.18,82.07,82.1,38914.0,71.221,71.2557,71.1603,71.1864,38914.0
2017-10-05 11:05:00,82.1,82.23,82.1,82.17,82299.0,71.1864,71.2991,71.1864,71.2471,82299.0
2017-10-05 11:10:00,82.17,82.26,82.15,82.26,143020.0,71.2471,71.3251,71.2297,71.3251,143020.0
2017-10-05 11:15:00,82.26,82.37,82.26,82.32,61238.0,71.3251,71.4205,71.3251,71.3771,61238.0
2017-10-05 11:20:00,82.32,82.33,82.19,82.27,79893.0,71.3771,71.3858,71.2644,71.3338,79893.0
2017-10-05 11:25:00,82.27,82.36,82.26,82.3,58406.0,71.3338,71.4118,71.3251,71.3598,58406.0
2017-10-05 11:30:00,82.3,82.37,82.03,82.05,106445.0,71.3598,71.4205,71.1257,71.143,106445.0
2017-10-05 11:35:00,82.04,82.13,81.99,82.09,19758.0,71.1343,71.2124,71.091,71.1777,19758.0
2017-10-05 11:40:00,82.09,82.2,82.09,82.19,26668.0,71.1777,71.2731,71.1777,71.2644,26668.0
2017-10-05 11:45:00,82.2,82.24,82.16,82.21,54479.0,71.2731,71.3077,71.2384,71.2817,54479.0
2017-10-05 11:50:00,82.2,82.37,82.2,82.35,78845.0,71.2731,71.4205,71.2731,71.4031,78845.0
2017-10-05 11:55:00,82.35,82.58,82.3,82.5,87335.0,71.4031,71.6025,71.3598,71.5332,87335.0
2017-10-05 12:00:00,82.5,82.71,82.49,82.69,68164.0,71.5332,71.7153,71.5245,71.6979,68164.0
2017-10-05 12:05:00,82.71,82.73,82.57,82.57,54525.0,71.7153,71.7326,71.5939,71.5939,54525.0
2017-10-05 12:10:00,82.56,82.66,82.56,82.64,220760.0,71.5852,71.6719,71.5852,71.6546,220760.0
2017-10-05 12:15:00,82.65,82.73,82.61,82.71,62988.0,71.6632,71.7326,71.6286,71.7153,62988.0
2017-10-05 12:20:00,82.71,82.74,82.67,82.69,52742.0,71.7153,71.7413,71.6806,71.6979,52742.0
2017-10-05 12:25:00,82.68,82.68,82.49,82.52,29623.0,71.6893,71.6893,71.5245,71.5505,29623.0
2017-10-05 12:30:00,82.52,82.57,82.52,82.53,17906.0,71.5505,71.5939,71.5505,71.5592,17906.0
2017-10-05 12:35:00,82.53,82.54,82.49,82.52,61541.0,71.5592,71.5679,71.5245,71.5505,61541.0
2017-10-05 12:40:00,82.53,82.59,82.52,82.54,31096.0,71.5592,71.6112,71.5505,71.5679,31096.0
2017-10-05 12:45:00,82.54,82.57,82.52,82.54,28472.0,71.5679,71.5939,71.5505,71.5679,28472.0
2017-10-05 12:50:00,82.51,82.53,82.48,82.51,25991.0,71.5419,71.5592,71.5158,71.5419,25991.0
2017-10-05 12:55:00,82.5,82.5,82.39,82.4,25542.0,71.5332,71.5332,71.4378,71.4465,25542.0
2017-10-05 13:00:00,82.4,82.48,82.39,82.42,43512.0,71.4465,71.5158,71.4378,71.4638,43512.0
2017-10-05 13:05:00,82.42,82.43,82.36,82.37,33617.0,71.4638,71.4725,71.4118,71.4205,33617.0
2017-10-05 13:10:00,82.36,82.43,82.26,82.32,41390.0,71.4118,71.4725,71.3251,71.3771,41390.0
2017-10-05 13:15:00,82.31,82.32,82.22,82.23,47710.0,71.3684,71.3771,71.2904,71.2991,47710.0
2017-10-05 13:20:00,82.23,82.27,82.19,82.25,21077.0,71.2991,71.3338,71.2644,71.3164,21077.0
2017-10-05 13:25:00,82.25,82.27,82.23,82.24,15602.0,71.3164,71.3338,71.2991,71.3077,15602.0
2017-10-05 13:30:00,82.24,82.25,82.19,82.21,15444.0,71.3077,71.3164,71.2644,71.2817,15444.0
2017-10-05 13:35:00,82.21,82.24,82.17,82.18,24264.0,71.2817,71.3077,71.2471,71.2557,24264.0
2017-10-05 13:40:00,82.18,82.18,82.07,82.13,25214.0,71.2557,71.2557,71.1603,71.2124,25214.0
2017-10-05 13:45:00,82.12,82.18,82.08,82.08,17233.0,71.2037,71.2557,71.169,71.169,17233.0
2017-10-05 13:50:00,82.09,82.12,82.07,82.1,19654.0,71.1777,71.2037,71.1603,71.1864,19654.0
2017-10-05 13:55:00,82.08,82.12,82.07,82.07,10329.0,71.169,71.2037,71.1603,71.1603,10329.0
2017-10-05 14:00:00,82.07,82.09,82.04,82.04,12735.0,71.1603,71.1777,71.1343,71.1343,12735.0
2017-10-05 14:05:00,82.04,82.08,82.04,82.06,15622.0,71.1343,71.169,71.1343,71.1517,15622.0
2017-10-05 14:10:00,82.06,82.09,82.04,82.09,24031.0,71.1517,71.1777,71.1343,71.1777,24031.0
2017-10-05 14:15:00,82.09,82.13,82.08,82.12,25190.0,71.1777,71.2124,71.169,71.2037,25190.0
2017-10-05 14:20:00,82.12,82.15,82.1,82.15,16111.0,71.2037,71.2297,71.1864,71.2297,16111.0
2017-10-05 14:25:00,82.14,82.15,82.1,82.11,26442.0,71.221,71.2297,71.1864,71.195,26442.0
2017-10-05 14:30:00,82.09,82.14,82.09,82.13,18423.0,71.1777,71.221,71.1777,71.2124,18423.0
2017-10-05 14:35:00,82.13,82.22,82.1,82.21,36871.0,71.2124,71.2904,71.1864,71.2817,36871.0
2017-10-05 14:40:00,82.2,82.26,82.2,82.25,27253.0,71.2731,71.3251,71.2731,71.3164,27253.0
2017-10-05 14:45:00,82.25,82.31,82.24,82.28,46013.0,71.3164,71.3684,71.3077,71.3424,46013.0
2017-10-05 14:50:00,82.29,82.31,82.28,82.31,42880.0,71.3511,71.3684,71.3424,71.3684,42880.0
2017-10-05 14:55:00,82.31,82.36,82.3,82.31,64649.0,71.3684,71.4118,71.3598,71.3684,64649.0
2017-10-05 15:00:00,82.32,82.41,82.32,82.39,73858.0,71.3771,71.4551,71.3771,71.4378,73858.0
2017-10-05 15:05:00,82.39,82.41,82.34,82.36,28929.0,71.4378,71.4551,71.3945,71.4118,28929.0
2017-10-05 15:10:00,82.36,82.38,82.32,82.33,67414.0,71.4118,71.4291,71.3771,71.3858,67414.0
2017-10-05 15:15:00,82.33,82.33,82.26,82.27,26456.0,71.3858,71.3858,71.3251,71.3338,26456.0
2017-10-05 15:20:00,82.26,82.27,82.19,82.2,34092.0,71.3251,71.3338,71.2644,71.2731,34092.0
2017-10-05 15:25:00,82.2,82.2,82.13,82.17,36834.0,71.2731,71.2731,71.2124,71.2471,36834.0
2017-10-05 15:30:00,82.15,82.23,82.15,82.23,65822.0,71.2297,71.2991,71.2297,71.2991,65822.0
2017-10-05 15:35:00,82.24,82.25,82.15,82.15,81263.0,71.3077,71.3164,71.2297,71.2297,81263.0
2017-10-05 15:40:00,82.15,82.18,82.14,82.16,73170.0,71.2297,71.2557,71.221,71.2384,73170.0
2017-10-05 15:45:00,82.16,82.17,82.08,82.09,76613.0,71.2384,71.2471,71.169,71.1777,76613.0
2017-10-05 15:50:00,82.09,82.2,82.08,82.2,101000.0,71.1777,71.2731,71.169,71.2731,101000.0
2017-10-05 15:55:00,82.19,82.26,82.19,82.26,331737.0,71.2644,71.3251,71.2644,71.3251,331737.0
2017-10-06 09:30:00,82.15,82.38,82.13,82.29,90154.0,71.2297,71.4291,71.2124,71.3511,90154.0
2017-10-06 09:35:00,82.31,82.4,82.3,82.39,33709.0,71.3684,71.4465,71.3598,71.4378,33709.0
2017-10-06 09:40:00,82.4,82.43,82.3,82.4,43603.0,71.4465,71.4725,71.3598,71.4465,43603.0
2017-10-06 09:45:00,82.41,82.49,82.38,82.39,34938.0,71.4551,71.5245,71.4291,71.4378,34938.0
2017-10-06 09:50:00,82.38,82.41,82.27,82.4,56437.0,71.4291,71.4551,71.3338,71.4465,56437.0
2017-10-06 09:55:00,82.39,82.5,82.39,82.44,32487.0,71.4378,71.5332,71.4378,71.4812,32487.0
2017-10-06 10:00:00,82.44,82.64,82.42,82.42,199508.0,71.4812,71.6546,71.4638,71.4638,199508.0
2017-10-06 10:05:00,82.42,82.44,82.32,82.35,36881.0,71.4638,71.4812,71.3771,71.4031,36881.0
2017-10-06 10:10:00,82.36,82.46,82.33,82.43,40480.0,71.4118,71.4985,71.3858,71.4725,40480.0
2017-10-06 10:15:00,82.43,82.5,82.38,82.38,33800.0,71.4725,71.5332,71.4291,71.4291,33800.0
2017-10-06 10:20:00,82.39,82.5,82.36,82.49,50252.0,71.4378,71.5332,71.4118,71.5245,50252.0
2017-10-06 10:25:00,82.49,82.5,82.44,82.46,40387.0,71.5245,71.5332,71.4812,71.4985,40387.0
2017-10-06 10:30:00,82.46,82.47,82.4,82.4,30461.0,71.4985,71.5072,71.4465,71.4465,30461.0
2017-10-06 10:35:00,82.4,82.4,82.26,82.27,42452.0,71.4465,71.4465,71.3251,71.3338,42452.0
2017-10-06 10:40:00,82.27,82.38,82.22,82.38,43597.0,71.3338,71.4291,71.2904,71.4291,43597.0
2017-10-06 10:45:00,82.38,82.5,82.38,82.48,44522.0,71.4291,71.5332,71.4291,71.5158,44522.0
2017-10-06 10:50:00,82.49,82.5,82.37,82.39,30830.0,71.5245,71.5332,71.4205,71.4378,30830.0
2017-10-06 10:55:00,82.39,82.45,82.35,82.37,49895.0,71.4378,71.4898,71.4031,71.4205,49895.0
2017-10-06 11:00:00,82.36,82.38,82.26,82.28,75890.0,71.4118,71.4291,71.3251,71.3424,75890.0
2017-10-06 11:05:00,82.28,82.28,82.19,82.22,46207.0,71.3424,71.3424,71.2644,71.2904,46207.0
2017-10-06 11:10:00,82.22,82.31,82.09,82.12,56364.0,71.2904,71.3684,71.1777,71.2037,56364.0
2017-10-06 11:15:00,82.11,82.12,82.02,82.11,62124.0,71.195,71.2037,71.117,71.195,62124.0
2017-10-06 11:20:00,82.12,82.15,82.01,82.01,34381.0,71.2037,71.2297,71.1083,71.1083,34381.0
2017-10-06 11:25:00,82.01,82.02,81.92,81.95,67399.0,71.1083,71.117,71.0303,71.0563,67399.0
2017-10-06 11:30:00,81.95,81.95,81.73,81.76,127233.0,71.0563,71.0563,70.8655,70.8916,127233.0
2017-10-06 11:35:00,81.75,81.96,81.74,81.82,64102.0,70.8829,71.065,70.8742,70.9436,64102.0
2017-10-06 11:40:00,81.82,81.82,81.67,81.7,52086.0,70.9436,70.9436,70.8135,70.8395,52086.0
2017-10-06 11:45:00,81.7,81.71,81.63,81.64,45905.0,70.8395,70.8482,70.7788,70.7875,45905.0
2017-10-06 11:50:00,81.64,81.75,81.62,81.74,33461.0,70.7875,70.8829,70.7702,70.8742,33461.0
2017-10-06 11:55:00,81.74,81.74,81.59,81.6,31584.0,70.8742,70.8742,70.7442,70.7528,31584.0
2017-10-06 12:00:00,81.6,81.75,81.6,81.75,32083.0,70.7528,70.8829,70.7528,70.8829,32083.0
2017-10-06 12:05:00,81.77,81.89,81.77,81.87,15709.0,70.9002,71.0043,70.9002,70.9869,15709.0
2017-10-06 12:10:00,81.86,81.97,81.83,81.97,25623.0,70.9783,71.0736,70.9522,71.0736,25623.0
2017-10-06 12:15:00,81.96,82.04,81.95,82.03,29306.0,71.065,71.1343,71.0563,71.1257,29306.0
2017-10-06 12:20:00,82.03,82.03,81.96,81.99,20738.0,71.1257,71.1257,71.065,71.091,20738.0
2017-10-06 12:25:00,81.99,82.03,81.99,82.03,17915.0,71.091,71.1257,71.091,71.1257,17915.0
2017-10-06 12:30:00,82.03,82.05,82.01,82.01,26946.0,71.1257,71.143,71.1083,71.1083,26946.0
2017-10-06 12:35:00,82.0,82.04,82.0,82.02,20977.0,71.0996,71.1343,71.0996,71.117,20977.0
2017-10-06 12:40:00,82.02,82.02,81.94,81.94,27492.0,71.117,71.117,71.0476,71.0476,27492.0
2017-10-06 12:45:00,81.93,81.95,81.89,81.95,12588.0,71.039,71.0563,71.0043,71.0563,12588.0
2017-10-06 12:50:00,81.94,82.0,81.94,82.0,12050.0,71.0476,71.0996,71.0476,71.0996,12050.0
2017-10-06 12:55:00,81.99,82.01,81.97,81.98,14133.0,71.091,71.1083,71.0736,71.0823,14133.0
2017-10-06 13:00:00,81.97,81.98,81.94,81.95,10764.0,71.0736,71.0823,71.0476,71.0563,10764.0
2017-10-06 13:05:00,81.95,82.01,81.95,81.97,20637.0,71.0563,71.1083,71.0563,71.0736,20637.0
2017-10-06 13:10:00,81.97,82.01,81.96,82.01,16754.0,71.0736,71.1083,71.065,71.1083,16754.0
2017-10-06 13:15:00,82.03,82.18,82.02,82.17,21399.0,71.1257,71.2557,71.117,71.2471,21399.0
2017-10-06 13:20:00,82.17,82.22,82.15,82.2,28371.0,71.2471,71.2904,71.2297,71.2731,28371.0
2017-10-06 13:25:00,82.2,82.22,82.16,82.18,19860.0,71.2731,71.2904,71.2384,71.2557,19860.0
2017-10-06 13:30:00,82.19,82.21,82.17,82.18,21461.0,71.2644,71.2817,71.2471,71.2557,21461.0
2017-10-06 13:35:00,82.18,82.19,81.95,81.97,56097.0,71.2557,71.2644,71.0563,71.0736,56097.0
2017-10-06 13:40:00,81.98,82.0,81.94,81.96,17295.0,71.0823,71.0996,71.0476,71.065,17295.0
2017-10-06 13:45:00,81.97,81.97,81.92,81.95,13726.0,71.0736,71.0736,71.0303,71.0563,13726.0
2017-10-06 13:50:00,81.95,81.97,81.93,81.96,20018.0,71.0563,71.0736,71.039,71.065,20018.0
2017-10-06 13:55:00,81.97,81.99,81.9,81.97,27083.0,71.0736,71.091,71.0129,71.0736,27083.0
2017-10-06 14:00:00,81.97,82.06,81.97,82.06,16735.0,71.0736,71.1517,71.0736,71.1517,16735.0
2017-10-06 14:05:00,82.06,82.06,81.97,81.99,36722.0,71.1517,71.1517,71.0736,71.091,36722.0
2017-10-06 14:10:00,81.98,81.99,81.94,81.94,16544.0,71.0823,71.091,71.0476,71.0476,16544.0
2017-10-06 14:15:00,81.94,82.03,81.94,82.03,14252.0,71.0476,71.1257,71.0476,71.1257,14252.0
2017-10-06 14:20:00,82.04,82.08,82.02,82.05,23702.0,71.1343,71.169,71.117,71.143,23702.0
2017-10-06 14:25:00,82.05,82.06,81.98,82.0,48846.0,71.143,71.1517,71.0823,71.0996,48846.0
2017-10-06 14:30:00,81.99,82.01,81.95,81.97,19869.0,71.091,71.1083,71.0563,71.0736,19869.0
2017-10-06 14:35:00,81.97,82.0,81.94,81.99,30824.0,71.0736,71.0996,71.0476,71.091,30824.0
2017-10-06 14:40:00,81.99,82.01,81.98,82.01,24199.0,71.091,71.1083,71.0823,71.1083,24199.0
2017-10-06 14:45:00,82.0,82.02,81.95,81.95,50123.0,71.0996,71.117,71.0563,71.0563,50123.0
2017-10-06 14:50:00,81.95,81.97,81.91,81.97,29935.0,71.0563,71.0736,71.0216,71.0736,29935.0
2017-10-06 14:55:00,81.97,82.01,81.96,82.0,23093.0,71.0736,71.1083,71.065,71.0996,23093.0
2017-10-06 15:00:00,81.99,82.0,81.93,81.94,39582.0,71.091,71.0996,71.039,71.0476,39582.0
2017-10-06 15:05:00,81.95,81.96,81.81,81.87,113250.0,71.0563,71.065,70.9349,70.9869,113250.0
2017-10-06 15:10:00,81.86,81.88,81.82,81.87,32282.0,70.9783,70.9956,70.9436,70.9869,32282.0
2017-10-06 15:15:00,81.88,81.88,81.82,81.84,47922.0,70.9956,70.9956,70.9436,70.9609,47922.0
2017-10-06 15:20:00,81.85,81.85,81.82,81.83,38411.0,70.9696,70.9696,70.9436,70.9522,38411.0
2017-10-06 15:25:00,81.83,81.83,81.77,81.8,41768.0,70.9522,70.9522,70.9002,70.9262,41768.0
2017-10-06 15:30:00,81.81,81.81,81.75,81.76,54352.0,70.9349,70.9349,70.8829,70.8916,54352.0
2017-10-06 15:35:00,81.76,81.77,81.69,81.69,56427.0,70.8916,70.9002,70.8309,70.8309,56427.0
2017-10-06 15:40:00,81.7,81.77,81.69,81.76,72613.0,70.8395,70.9002,70.8309,70.8916,72613.0
2017-10-06 15:45:00,81.77,81.81,81.76,81.79,97090.0,70.9002,70.9349,70.8916,70.9176,97090.0
2017-10-06 15:50:00,81.8,81.83,81.79,81.8,102869.0,70.9262,70.9522,70.9176,70.9262,102869.0
2017-10-06 15:55:00,81.79,81.88,81.79,81.85,184431.0,70.9176,70.9956,70.9176,70.9696,184431.0
2017-10-09 09:30:00,82.04,82.41,81.89,82.31,69978.0,71.1343,71.4551,71.0043,71.3684,69978.0
2017-10-09 09:35:00,82.27,82.31,81.97,82.02,15584.0,71.3338,71.3684,71.0736,71.117,15584.0
2017-10-09 09:40:00,82.04,82.08,81.84,82.08,44146.0,71.1343,71.169,70.9609,71.169,44146.0
2017-10-09 09:45:00,82.07,82.07,81.98,82.0,26682.0,71.1603,71.1603,71.0823,71.0996,26682.0
2017-10-09 09:50:00,82.0,82.02,81.96,81.98,33461.0,71.0996,71.117,71.065,71.0823,33461.0
2017-10-09 09:55:00,81.98,82.09,81.95,82.06,25326.0,71.0823,71.1777,71.0563,71.1517,25326.0
2017-10-09 10:00:00,82.04,82.12,82.04,82.08,19564.0,71.1343,71.2037,71.1343,71.169,19564.0
2017-10-09 10:05:00,82.09,82.1,81.99,82.0,24020.0,71.1777,71.1864,71.091,71.0996,24020.0
2017-10-09 10:10:00,82.01,82.01,81.92,81.99,16830.0,71.1083,71.1083,71.0303,71.091,16830.0
2017-10-09 10:15:00,82.0,82.02,81.96,81.96,33312.0,71.0996,71.117,71.065,71.065,33312.0
2017-10-09 10:20:00,81.96,82.0,81.95,81.99,52475.0,71.065,71.0996,71.0563,71.091,52475.0
2017-10-09 10:25:00,81.99,82.01,81.93,81.94,69237.0,71.091,71.1083,71.039,71.0476,69237.0
2017-10-09 10:30:00,81.95,81.95,81.83,81.89,27165.0,71.0563,71.0563,70.9522,71.0043,27165.0
2017-10-09 10:35:00,81.89,81.9,81.8,81.83,28911.0,71.0043,71.0129,70.9262,70.9522,28911.0
2017-10-09 10:40:00,81.82,81.87,81.79,81.84,19142.0,70.9436,70.9869,70.9176,70.9609,19142.0
2017-10-09 10:45:00,81.84,81.85,81.7,81.71,23350.0,70.9609,70.9696,70.8395,70.8482,23350.0
2017-10-09 10:50:00,81.72,81.77,81.69,81.69,47200.0,70.8569,70.9002,70.8309,70.8309,47200.0
2017-10-09 10:55:00,81.7,81.75,81.67,81.75,16525.0,70.8395,70.8829,70.8135,70.8829,16525.0
2017-10-09 11:00:00,81.75,81.82,81.74,81.78,23187.0,70.8829,70.9436,70.8742,70.9089,23187.0
2017-10-09 11:05:00,81.79,81.9,81.79,81.87,17692.0,70.9176,71.0129,70.9176,70.9869,17692.0
2017-10-09 11:10:00,81.86,81.86,81.82,81.85,11961.0,70.9783,70.9783,70.9436,70.9696,11961.0
2017-10-09 11:15:00,81.85,81.91,81.83,81.89,11076.0,70.9696,71.0216,70.9522,71.0043,11076.0
2017-10-09 11:20:00,81.9,82.0,81.89,81.97,44428.0,71.0129,71.0996,71.0043,71.0736,44428.0
2017-10-09 11:25:00,81.98,82.21,81.97,82.13,82320.0,71.0823,71.2817,71.0736,71.2124,82320.0
2017-10-09 11:30:00,82.13,82.16,82.12,82.14,14554.0,71.2124,71.2384,71.2037,71.221,14554.0
2017-10-09 11:35:00,82.12,82.12,82.04,82.05,15286.0,71.2037,71.2037,71.1343,71.143,15286.0
2017-10-09 11:40:00,82.02,82.09,82.02,82.09,17354.0,71.117,71.1777,71.117,71.1777,17354.0
2017-10-09 11:45:00,82.09,82.11,82.05,82.06,18172.0,71.1777,71.195,71.143,71.1517,18172.0
2017-10-09 11:50:00,82.06,82.1,82.05,82.08,7875.0,71.1517,71.1864,71.143,71.169,7875.0
2017-10-09 11:55:00,82.07,82.08,82.03,82.04,14940.0,71.1603,71.169,71.1257,71.1343,14940.0
2017-10-09 12:00:00,82.04,82.11,82.03,82.11,17478.0,71.1343,71.195,71.1257,71.195,17478.0
2017-10-09 12:05:00,82.1,82.14,82.1,82.13,17583.0,71.1864,71.221,71.1864,71.2124,17583.0
2017-10-09 12:10:00,82.13,82.15,82.12,82.15,11759.0,71.2124,71.2297,71.2037,71.2297,11759.0
2017-10-09 12:15:00,82.14,82.17,82.13,82.16,21245.0,71.221,71.2471,71.2124,71.2384,21245.0
2017-10-09 12:20:00,82.16,82.17,82.11,82.13,40338.0,71.2384,71.2471,71.195,71.2124,40338.0
2017-10-09 12:25:00,82.13,82.13,82.08,82.09,29736.0,71.2124,71.2124,71.169,71.1777,29736.0
2017-10-09 12:30:00,82.1,82.11,82.04,82.05,24594.0,71.1864,71.195,71.1343,71.143,24594.0
2017-10-09 12:35:00,82.05,82.1,82.01,82.05,73558.0,71.143,71.1864,71.1083,71.143,73558.0
2017-10-09 12:40:00,82.05,82.06,82.0,82.03,38393.0,71.143,71.1517,71.0996,71.1257,38393.0
2017-10-09 12:45:00,82.03,82.06,81.99,82.06,132890.0,71.1257,71.1517,71.091,71.1517,132890.0
2017-10-09 12:50:00,82.06,82.06,81.99,82.01,37789.0,71.1517,71.1517,71.091,71.1083,37789.0
2017-10-09 12:55:00,82.01,82.02,81.99,81.99,10141.0,71.1083,71.117,71.091,71.091,10141.0
2017-10-09 13:00:00,81.98,82.02,81.98,82.0,14193.0,71.0823,71.117,71.0823,71.0996,14193.0
2017-10-09 13:05:00,82.01,82.02,81.96,81.97,20460.0,71.1083,71.117,71.065,71.0736,20460.0
2017-10-09 13:10:00,81.98,81.99,81.95,81.97,18274.0,71.0823,71.091,71.0563,71.0736,18274.0
2017-10-09 13:15:00,81.97,81.97,81.94,81.94,10088.0,71.0736,71.0736,71.0476,71.0476,10088.0
2017-10-09 13:20:00,81.94,81.95,81.88,81.9,25800.0,71.0476,71.0563,70.9956,71.0129,25800.0
2017-10-09 13:25:00,81.91,81.91,81.86,81.86,12553.0,71.0216,71.0216,70.9783,70.9783,12553.0
2017-10-09 13:30:00,81.87,81.87,81.77,81.81,28483.0,70.9869,70.9869,70.9002,70.9349,28483.0
2017-10-09 13:35:00,81.81,81.88,81.81,81.88,35483.0,70.9349,70.9956,70.9349,70.9956,35483.0
2017-10-09 13:40:00,81.88,81.92,81.86,81.89,20528.0,70.9956,71.0303,70.9783,71.0043,20528.0
2017-10-09 13:45:00,81.9,81.93,81.87,81.92,11976.0,71.0129,71.039,70.9869,71.0303,11976.0
2017-10-09 13:50:00,81.93,81.94,81.91,81.94,11241.0,71.039,71.0476,71.0216,71.0476,11241.0
2017-10-09 13:55:00,81.93,81.98,81.93,81.97,18716.0,71.039,71.0823,71.039,71.0736,18716.0
2017-10-09 14:00:00,81.97,81.97,81.92,81.93,13370.0,71.0736,71.0736,71.0303,71.039,13370.0
2017-10-09 14:05:00,81.92,81.96,81.89,81.93,21185.0,71.0303,71.065,71.0043,71.039,21185.0
2017-10-09 14:10:00,81.93,81.99,81.93,81.96,87159.0,71.039,71.091,71.039,71.065,87159.0
2017-10-09 14:15:00,81.95,81.97,81.94,81.95,15594.0,71.0563,71.0736,71.0476,71.0563,15594.0
2017-10-09 14:20:00,81.95,81.95,81.88,81.88,80155.0,71.0563,71.0563,70.9956,70.9956,80155.0
2017-10-09 14:25:00,81.88,81.94,81.87,81.9,35160.0,70.9956,71.0476,70.9869,71.0129,35160.0
2017-10-09 14:30:00,81.89,81.95,81.88,81.88,46261.0,71.0043,71.0563,70.9956,70.9956,46261.0
2017-10-09 14:35:00,81.88,81.91,81.87,81.89,29307.0,70.9956,71.0216,70.9869,71.0043,29307.0
2017-10-09 14:40:00,81.9,81.9,81.83,81.84,24074.0,71.0129,71.0129,70.9522,70.9609,24074.0
2017-10-09 14:45:00,81.84,81.85,81.76,81.77,21421.0,70.9609,70.9696,70.8916,70.9002,21421.0
2017-10-09 14:50:00,81.77,81.77,81.72,81.73,21090.0,70.9002,70.9002,70.8569,70.8655,21090.0
2017-10-09 14:55:00,81.73,81.77,81.69,81.69,17170.0,70.8655,70.9002,70.8309,70.8309,17170.0
2017-10-09 15:00:00,81.69,81.74,81.66,81.66,27523.0,70.8309,70.8742,70.8048,70.8048,27523.0
2017-10-09 15:05:00,81.66,81.66,81.62,81.63,21397.0,70.8048,70.8048,70.7702,70.7788,21397.0
2017-10-09 15:10:00,81.63,81.63,81.55,81.59,41323.0,70.7788,70.7788,70.7095,70.7442,41323.0
2017-10-09 15:15:00,81.59,81.6,81.53,81.57,41646.0,70.7442,70.7528,70.6921,70.7268,41646.0
2017-10-09 15:20:00,81.57,81.62,81.54,81.61,40672.0,70.7268,70.7702,70.7008,70.7615,40672.0
2017-10-09 15:25:00,81.61,81.65,81.6,81.63,27127.0,70.7615,70.7962,70.7528,70.7788,27127.0
2017-10-09 15:30:00,81.63,81.65,81.61,81.64,47797.0,70.7788,70.7962,70.7615,70.7875,47797.0
2017-10-09 15:35:00,81.65,81.7,81.64,81.7,56343.0,70.7962,70.8395,70.7875,70.8395,56343.0
2017-10-09 15:40:00,81.7,81.7,81.63,81.69,41430.0,70.8395,70.8395,70.7788,70.8309,41430.0
2017-10-09 15:45:00,81.69,81.7,81.62,81.64,62854.0,70.8309,70.8395,70.7702,70.7875,62854.0
2017-10-09 15:50:00,81.65,81.73,81.65,81.7,81689.0,70.7962,70.8655,70.7962,70.8395,81689.0
2017-10-09 15:55:00,81.7,81.76,81.67,81.73,172577.0,70.8395,70.8916,70.8135,70.8655,172577.0
2017-10-10 09:30:00,81.64,81.82,81.52,81.76,78810.0,70.7875,70.9436,70.6835,70.8916,78810.0
2017-10-10 09:35:00,81.74,81.81,81.7,81.79,23028.0,70.8742,70.9349,70.8395,70.9176,23028.0
2017-10-10 09:40:00,81.8,81.86,81.72,81.78,24470.0,70.9262,70.9783,70.8569,70.9089,24470.0
2017-10-10 09:45:00,81.76,81.87,81.73,81.73,24200.0,70.8916,70.9869,70.8655,70.8655,24200.0
2017-10-10 09:50:00,81.74,81.77,81.67,81.76,24167.0,70.8742,70.9002,70.8135,70.8916,24167.0
2017-10-10 09:55:00,81.77,81.81,81.74,81.79,30950.0,70.9002,70.9349,70.8742,70.9176,30950.0
2017-10-10 10:00:00,81.78,81.78,81.53,81.62,65358.0,70.9089,70.9089,70.6921,70.7702,65358.0
2017-10-10 10:05:00,81.61,81.63,81.39,81.39,39903.0,70.7615,70.7788,70.5707,70.5707,39903.0
2017-10-10 10:10:00,81.39,81.57,81.38,81.53,34442.0,70.5707,70.7268,70.5621,70.6921,34442.0
2017-10-10 10:15:00,81.53,81.56,81.48,81.48,39116.0,70.6921,70.7181,70.6488,70.6488,39116.0
2017-10-10 10:20:00,81.47,81.58,81.44,81.57,26272.0,70.6401,70.7355,70.6141,70.7268,26272.0
2017-10-10 10:25:00,81.57,81.61,81.54,81.59,20078.0,70.7268,70.7615,70.7008,70.7442,20078.0
2017-10-10 10:30:00,81.58,81.66,81.58,81.65,32051.0,70.7355,70.8048,70.7355,70.7962,32051.0
2017-10-10 10:35:00,81.65,81.67,81.55,81.56,34154.0,70.7962,70.8135,70.7095,70.7181,34154.0
2017-10-10 10:40:00,81.56,81.58,81.48,81.52,49805.0,70.7181,70.7355,70.6488,70.6835,49805.0
2017-10-10 10:45:00,81.52,81.54,81.42,81.47,39785.0,70.6835,70.7008,70.5967,70.6401,39785.0
2017-10-10 10:50:00,81.48,81.48,81.42,81.44,28650.0,70.6488,70.6488,70.5967,70.6141,28650.0
2017-10-10 10:55:00,81.44,81.48,81.42,81.48,37064.0,70.6141,70.6488,70.5967,70.6488,37064.0
2017-10-10 11:00:00,81.48,81.5,81.42,81.43,35911.0,70.6488,70.6661,70.5967,70.6054,35911.0
2017-10-10 11:05:00,81.42,81.49,81.42,81.48,21092.0,70.5967,70.6574,70.5967,70.6488,21092.0
2017-10-10 11:10:00,81.48,81.51,81.44,81.44,13130.0,70.6488,70.6748,70.6141,70.6141,13130.0
2017-10-10 11:15:00,81.45,81.47,81.42,81.45,21411.0,70.6228,70.6401,70.5967,70.6228,21411.0
2017-10-10 11:20:00,81.44,81.51,81.44,81.47,21808.0,70.6141,70.6748,70.6141,70.6401,21808.0
2017-10-10 11:25:00,81.46,81.52,81.45,81.49,21154.0,70.6314,70.6835,70.6228,70.6574,21154.0
2017-10-10 11:30:00,81.5,81.53,81.41,81.42,40348.0,70.6661,70.6921,70.5881,70.5967,40348.0
2017-10-10 11:35:00,81.41,81.41,81.26,81.28,51404.0,70.5881,70.5881,70.458,70.4754,51404.0
2017-10-10 11:40:00,81.28,81.29,81.2,81.2,41733.0,70.4754,70.484,70.406,70.406,41733.0
2017-10-10 11:45:00,81.21,81.27,81.2,81.26,39434.0,70.4147,70.4667,70.406,70.458,39434.0
2017-10-10 11:50:00,81.26,81.26,81.16,81.17,37383.0,70.458,70.458,70.3713,70.38,37383.0
2017-10-10 11:55:00,81.17,81.18,81.13,81.17,25703.0,70.38,70.3887,70.3453,70.38,25703.0
2017-10-10 12:00:00,81.16,81.16,81.05,81.08,25101.0,70.3713,70.3713,70.2759,70.3019,25101.0
2017-10-10 12:05:00,81.09,81.15,81.07,81.12,30382.0,70.3106,70.3626,70.2933,70.3366,30382.0
2017-10-10 12:10:00,81.12,81.12,81.05,81.05,38672.0,70.3366,70.3366,70.2759,70.2759,38672.0
2017-10-10 12:15:00,81.04,81.1,81.03,81.08,31564.0,70.2673,70.3193,70.2586,70.3019,31564.0
2017-10-10 12:20:00,81.09,81.16,81.08,81.14,23221.0,70.3106,70.3713,70.3019,70.354,23221.0
2017-10-10 12:25:00,81.13,81.15,81.1,81.1,27439.0,70.3453,70.3626,70.3193,70.3193,27439.0
2017-10-10 12:30:00,81.11,81.15,81.1,81.15,21068.0,70.328,70.3626,70.3193,70.3626,21068.0
2017-10-10 12:35:00,81.15,81.19,81.14,81.16,18894.0,70.3626,70.3973,70.354,70.3713,18894.0
2017-10-10 12:40:00,81.15,81.15,81.12,81.13,25826.0,70.3626,70.3626,70.3366,70.3453,25826.0
2017-10-10 12:45:00,81.13,81.13,81.05,81.1,34870.0,70.3453,70.3453,70.2759,70.3193,34870.0
2017-10-10 12:50:00,81.1,81.15,81.06,81.07,19741.0,70.3193,70.3626,70.2846,70.2933,19741.0
2017-10-10 12:55:00,81.07,81.15,81.07,81.15,17458.0,70.2933,70.3626,70.2933,70.3626,17458.0
2017-10-10 13:00:00,81.14,81.23,81.13,81.23,26266.0,70.354,70.432,70.3453,70.432,26266.0
2017-10-10 13:05:00,81.24,81.27,81.24,81.26,30982.0,70.4407,70.4667,70.4407,70.458,30982.0
2017-10-10 13:10:00,81.26,81.27,81.19,81.19,43236.0,70.458,70.4667,70.3973,70.3973,43236.0
2017-10-10 13:15:00,81.18,81.2,81.14,81.16,15637.0,70.3887,70.406,70.354,70.3713,15637.0
2017-10-10 13:20:00,81.16,81.2,81.13,81.16,12139.0,70.3713,70.406,70.3453,70.3713,12139.0
2017-10-10 13:25:00,81.16,81.16,81.12,81.14,38702.0,70.3713,70.3713,70.3366,70.354,38702.0
2017-10-10 13:30:00,81.13,81.19,81.12,81.19,44761.0,70.3453,70.3973,70.3366,70.3973,44761.0
2017-10-10 13:35:00,81.19,81.2,81.09,81.15,17427.0,70.3973,70.406,70.3106,70.3626,17427.0
2017-10-10 13:40:00,81.15,81.17,81.1,81.11,21371.0,70.3626,70.38,70.3193,70.328,21371.0
2017-10-10 13:45:00,81.11,81.14,81.08,81.08,16210.0,70.328,70.354,70.3019,70.3019,16210.0
2017-10-10 13:50:00,81.08,81.11,81.02,81.1,39071.0,70.3019,70.328,70.2499,70.3193,39071.0
2017-10-10 13:55:00,81.1,81.11,81.04,81.04,17540.0,70.3193,70.328,70.2673,70.2673,17540.0
2017-10-10 14:00:00,81.04,81.11,81.04,81.1,26622.0,70.2673,70.328,70.2673,70.3193,26622.0
2017-10-10 14:05:00,81.11,81.17,81.11,81.11,23358.0,70.328,70.38,70.328,70.328,23358.0
2017-10-10 14:10:00,81.1,81.15,81.07,81.15,22063.0,70.3193,70.3626,70.2933,70.3626,22063.0
2017-10-10 14:15:00,81.15,81.2,81.14,81.2,17067.0,70.3626,70.406,70.354,70.406,17067.0
2017-10-10 14:20:00,81.21,81.22,81.19,81.2,16553.0,70.4147,70.4233,70.3973,70.406,16553.0
2017-10-10 14:25:00,81.19,81.22,81.18,81.19,31549.0,70.3973,70.4233,70.3887,70.3973,31549.0
2017-10-10 14:30:00,81.19,81.22,81.18,81.19,25922.0,70.3973,70.4233,70.3887,70.3973,25922.0
2017-10-10 14:35:00,81.19,81.19,81.14,81.16,21191.0,70.3973,70.3973,70.354,70.3713,21191.0
2017-10-10 14:40:00,81.15,81.16,81.09,81.12,30143.0,70.3626,70.3713,70.3106,70.3366,30143.0
2017-10-10 14:45:00,81.12,81.12,81.05,81.1,43074.0,70.3366,70.3366,70.2759,70.3193,43074.0
2017-10-10 14:50:00,81.1,81.12,81.06,81.12,24355.0,70.3193,70.3366,70.2846,70.3366,24355.0
2017-10-10 14:55:00,81.12,81.12,81.08,81.09,25646.0,70.3366,70.3366,70.3019,70.3106,25646.0
2017-10-10 15:00:00,81.09,81.13,81.08,81.12,36134.0,70.3106,70.3453,70.3019,70.3366,36134.0
2017-10-10 15:05:00,81.12,81.16,81.12,81.13,23959.0,70.3366,70.3713,70.3366,70.3453,23959.0
2017-10-10 15:10:00,81.14,81.14,81.1,81.12,27852.0,70.354,70.354,70.3193,70.3366,27852.0
2017-10-10 15:15:00,81.12,81.14,81.07,81.1,43148.0,70.3366,70.354,70.2933,70.3193,43148.0
2017-10-10 15:20:00,81.1,81.13,81.09,81.12,31344.0,70.3193,70.3453,70.3106,70.3366,31344.0
2017-10-10 15:25:00,81.13,81.14,81.11,81.12,40614.0,70.3453,70.354,70.328,70.3366,40614.0
2017-10-10 15:30:00,81.12,81.13,81.09,81.12,67446.0,70.3366,70.3453,70.3106,70.3366,67446.0
2017-10-10 15:35:00,81.12,81.15,81.1,81.11,93938.0,70.3366,70.3626,70.3193,70.328,93938.0
2017-10-10 15:40:00,81.1,81.27,81.1,81.24,178636.0,70.3193,70.4667,70.3193,70.4407,178636.0
2017-10-10 15:45:00,81.23,81.25,81.1,81.11,82642.0,70.432,70.4493,70.3193,70.328,82642.0
2017-10-10 15:50:00,81.11,81.17,81.09,81.09,89661.0,70.328,70.38,70.3106,70.3106,89661.0
2017-10-10 15:55:00,81.09,81.14,81.09,81.1,313629.0,70.3106,70.354,70.3106,70.3193,313629.0
2017-10-11 09:30:00,81.05,81.45,81.05,81.21,83204.0,70.2759,70.6228,70.2759,70.4147,83204.0
2017-10-11 09:35:00,81.19,81.56,81.19,81.5,67780.0,70.3973,70.7181,70.3973,70.6661,67780.0
2017-10-11 09:40:00,81.5,81.51,81.31,81.42,40832.0,70.6661,70.6748,70.5014,70.5967,40832.0
2017-10-11 09:45:00,81.41,81.41,81.25,81.28,27976.0,70.5881,70.5881,70.4493,70.4754,27976.0
2017-10-11 09:50:00,81.28,81.3,81.18,81.23,30295.0,70.4754,70.4927,70.3887,70.432,30295.0
2017-10-11 09:55:00,81.23,81.32,81.2,81.2,32503.0,70.432,70.51,70.406,70.406,32503.0
2017-10-11 10:00:00,81.2,81.24,81.11,81.2,34865.0,70.406,70.4407,70.328,70.406,34865.0
2017-10-11 10:05:00,81.21,81.35,81.16,81.35,31055.0,70.4147,70.5361,70.3713,70.5361,31055.0
2017-10-11 10:10:00,81.36,81.41,81.33,81.4,44515.0,70.5447,70.5881,70.5187,70.5794,44515.0
2017-10-11 10:15:00,81.41,81.42,81.31,81.31,34723.0,70.5881,70.5967,70.5014,70.5014,34723.0
2017-10-11 10:20:00,81.31,81.47,81.31,81.46,64140.0,70.5014,70.6401,70.5014,70.6314,64140.0
2017-10-11 10:25:00,81.46,81.47,81.39,81.44,50665.0,70.6314,70.6401,70.5707,70.6141,50665.0
2017-10-11 10:30:00,81.43,81.48,81.29,81.31,70956.0,70.6054,70.6488,70.484,70.5014,70956.0
2017-10-11 10:35:00,81.32,81.4,81.31,81.36,17699.0,70.51,70.5794,70.5014,70.5447,17699.0
2017-10-11 10:40:00,81.36,81.38,81.23,81.28,21033.0,70.5447,70.5621,70.432,70.4754,21033.0
2017-10-11 10:45:00,81.28,81.43,81.28,81.4,28492.0,70.4754,70.6054,70.4754,70.5794,28492.0
2017-10-11 10:50:00,81.38,81.39,81.32,81.36,10645.0,70.5621,70.5707,70.51,70.5447,10645.0
2017-10-11 10:55:00,81.36,81.36,81.26,81.26,26477.0,70.5447,70.5447,70.458,70.458,26477.0
2017-10-11 11:00:00,81.28,81.31,81.19,81.24,16656.0,70.4754,70.5014,70.3973,70.4407,16656.0
2017-10-11 11:05:00,81.25,81.26,81.18,81.24,13148.0,70.4493,70.458,70.3887,70.4407,13148.0
2017-10-11 11:10:00,81.25,81.3,81.23,81.29,34243.0,70.4493,70.4927,70.432,70.484,34243.0
2017-10-11 11:15:00,81.3,81.42,81.23,81.4,26565.0,70.4927,70.5967,70.432,70.5794,26565.0
2017-10-11 11:20:00,81.39,81.39,81.3,81.3,14330.0,70.5707,70.5707,70.4927,70.4927,14330.0
2017-10-11 11:25:00,81.31,81.33,81.24,81.28,27587.0,70.5014,70.5187,70.4407,70.4754,27587.0
2017-10-11 11:30:00,81.27,81.33,81.23,81.31,19233.0,70.4667,70.5187,70.432,70.5014,19233.0
2017-10-11 11:35:00,81.31,81.36,81.29,81.36,10748.0,70.5014,70.5447,70.484,70.5447,10748.0
2017-10-11 11:40:00,81.36,81.37,81.31,81.32,15503.0,70.5447,70.5534,70.5014,70.51,15503.0
2017-10-11 11:45:00,81.33,81.38,81.31,81.32,14320.0,70.5187,70.5621,70.5014,70.51,14320.0
2017-10-11 11:50:00,81.33,81.36,81.32,81.35,14685.0,70.5187,70.5447,70.51,70.5361,14685.0
2017-10-11 11:55:00,81.34,81.37,81.26,81.27,25386.0,70.5274,70.5534,70.458,70.4667,25386.0
2017-10-11 12:00:00,81.27,81.28,81.24,81.25,11509.0,70.4667,70.4754,70.4407,70.4493,11509.0
2017-10-11 12:05:00,81.25,81.27,81.23,81.24,18499.0,70.4493,70.4667,70.432,70.4407,18499.0
2017-10-11 12:10:00,81.25,81.28,81.23,81.27,13921.0,70.4493,70.4754,70.432,70.4667,13921.0
2017-10-11 12:15:00,81.27,81.27,81.2,81.22,19179.0,70.4667,70.4667,70.406,70.4233,19179.0
2017-10-11 12:20:00,81.21,81.29,81.2,81.28,16043.0,70.4147,70.484,70.406,70.4754,16043.0
2017-10-11 12:25:00,81.29,81.29,81.24,81.24,13618.0,70.484,70.484,70.4407,70.4407,13618.0
2017-10-11 12:30:00,81.25,81.31,81.24,81.3,20789.0,70.4493,70.5014,70.4407,70.4927,20789.0
2017-10-11 12:35:00,81.3,81.32,81.25,81.29,31722.0,70.4927,70.51,70.4493,70.484,31722.0
2017-10-11 12:40:00,81.29,81.31,81.22,81.25,16212.0,70.484,70.5014,70.4233,70.4493,16212.0
2017-10-11 12:45:00,81.26,81.26,81.18,81.2,17238.0,70.458,70.458,70.3887,70.406,17238.0
2017-10-11 12:50:00,81.21,81.22,81.12,81.13,18056.0,70.4147,70.4233,70.3366,70.3453,18056.0
2017-10-11 12:55:00,81.14,81.16,81.13,81.15,10284.0,70.354,70.3713,70.3453,70.3626,10284.0
2017-10-11 13:00:00,81.15,81.18,81.14,81.17,19141.0,70.3626,70.3887,70.354,70.38,19141.0
2017-10-11 13:05:00,81.17,81.23,81.16,81.23,11811.0,70.38,70.432,70.3713,70.432,11811.0
2017-10-11 13:10:00,81.23,81.26,81.22,81.23,17047.0,70.432,70.458,70.4233,70.432,17047.0
2017-10-11 13:15:00,81.23,81.3,81.23,81.28,10843.0,70.432,70.4927,70.432,70.4754,10843.0
2017-10-11 13:20:00,81.29,81.29,81.19,81.19,19296.0,70.484,70.484,70.3973,70.3973,19296.0
2017-10-11 13:25:00,81.18,81.19,81.13,81.17,23475.0,70.3887,70.3973,70.3453,70.38,23475.0
2017-10-11 13:30:00,81.16,81.18,81.11,81.12,17472.0,70.3713,70.3887,70.328,70.3366,17472.0
2017-10-11 13:35:00,81.13,81.17,81.1,81.17,14158.0,70.3453,70.38,70.3193,70.38,14158.0
2017-10-11 13:40:00,81.17,81.21,81.13,81.2,39530.0,70.38,70.4147,70.3453,70.406,39530.0
2017-10-11 13:45:00,81.2,81.22,81.17,81.2,17693.0,70.406,70.4233,70.38,70.406,17693.0
2017-10-11 13:50:00,81.21,81.21,81.16,81.19,16733.0,70.4147,70.4147,70.3713,70.3973,16733.0
2017-10-11 13:55:00,81.17,81.18,81.15,81.17,11302.0,70.38,70.3887,70.3626,70.38,11302.0
2017-10-11 14:00:00,81.17,81.21,81.16,81.2,14357.0,70.38,70.4147,70.3713,70.406,14357.0
2017-10-11 14:05:00,81.21,81.23,81.18,81.19,18600.0,70.4147,70.432,70.3887,70.3973,18600.0
2017-10-11 14:10:00,81.19,81.21,81.18,81.18,11208.0,70.3973,70.4147,70.3887,70.3887,11208.0
2017-10-11 14:15:00,81.18,81.24,81.18,81.23,18917.0,70.3887,70.4407,70.3887,70.432,18917.0
2017-10-11 14:20:00,81.23,81.25,81.18,81.2,34525.0,70.432,70.4493,70.3887,70.406,34525.0
2017-10-11 14:25:00,81.2,81.2,81.15,81.16,19273.0,70.406,70.406,70.3626,70.3713,19273.0
2017-10-11 14:30:00,81.16,81.17,81.13,81.13,11367.0,70.3713,70.38,70.3453,70.3453,11367.0
2017-10-11 14:35:00,81.14,81.16,81.12,81.12,32572.0,70.354,70.3713,70.3366,70.3366,32572.0
2017-10-11 14:40:00,81.12,81.13,81.06,81.08,28933.0,70.3366,70.3453,70.2846,70.3019,28933.0
2017-10-11 14:45:00,81.08,81.08,81.06,81.06,13290.0,70.3019,70.3019,70.2846,70.2846,13290.0
2017-10-11 14:50:00,81.06,81.09,81.04,81.06,50346.0,70.2846,70.3106,70.2673,70.2846,50346.0
2017-10-11 14:55:00,81.06,81.06,81.04,81.05,26459.0,70.2846,70.2846,70.2673,70.2759,26459.0
2017-10-11 15:00:00,81.05,81.13,81.04,81.12,27123.0,70.2759,70.3453,70.2673,70.3366,27123.0
2017-10-11 15:05:00,81.13,81.24,81.12,81.22,35080.0,70.3453,70.4407,70.3366,70.4233,35080.0
2017-10-11 15:10:00,81.21,81.26,81.21,81.24,30428.0,70.4147,70.458,70.4147,70.4407,30428.0
2017-10-11 15:15:00,81.23,81.3,81.21,81.24,48052.0,70.432,70.4927,70.4147,70.4407,48052.0
2017-10-11 15:20:00,81.24,81.28,81.18,81.19,30388.0,70.4407,70.4754,70.3887,70.3973,30388.0
2017-10-11 15:25:00,81.18,81.19,81.12,81.15,29578.0,70.3887,70.3973,70.3366,70.3626,29578.0
2017-10-11 15:30:00,81.15,81.19,81.13,81.17,33740.0,70.3626,70.3973,70.3453,70.38,33740.0
2017-10-11 15:35:00,81.17,81.2,81.15,81.19,42275.0,70.38,70.406,70.3626,70.3973,42275.0
2017-10-11 15:40:00,81.19,81.21,81.18,81.19,50652.0,70.3973,70.4147,70.3887,70.3973,50652.0
2017-10-11 15:45:00,81.19,81.26,81.19,81.25,74341.0,70.3973,70.458,70.3973,70.4493,74341.0
2017-10-11 15:50:00,81.25,81.26,81.17,81.18,90014.0,70.4493,70.458,70.38,70.3887,90014.0
2017-10-11 15:55:00,81.19,81.2,81.12,81.19,238335.0,70.3973,70.406,70.3366,70.3973,238335.0
2017-10-12 09:30:00,81.2,81.37,80.74,81.07,80479.0,70.406,70.5534,70.0071,70.2933,80479.0
2017-10-12 09:35:00,81.08,81.08,80.84,80.99,12913.0,70.3019,70.3019,70.0938,70.2239,12913.0
2017-10-12 09:40:00,80.98,81.05,80.85,80.91,24778.0,70.2152,70.2759,70.1025,70.1545,24778.0
2017-10-12 09:45:00,80.89,81.01,80.8,80.92,34070.0,70.1372,70.2413,70.0592,70.1632,34070.0
2017-10-12 09:50:00,80.91,80.94,80.83,80.87,14508.0,70.1545,70.1806,70.0852,70.1199,14508.0
2017-10-12 09:55:00,80.88,80.93,80.8,80.86,26848.0,70.1285,70.1719,70.0592,70.1112,26848.0
2017-10-12 10:00:00,80.85,81.07,80.8,81.07,52403.0,70.1025,70.2933,70.0592,70.2933,52403.0
2017-10-12 10:05:00,81.08,81.1,81.0,81.05,23534.0,70.3019,70.3193,70.2326,70.2759,23534.0
2017-10-12 10:10:00,81.05,81.16,81.02,81.1,25246.0,70.2759,70.3713,70.2499,70.3193,25246.0
2017-10-12 10:15:00,81.1,81.25,81.07,81.24,65211.0,70.3193,70.4493,70.2933,70.4407,65211.0
2017-10-12 10:20:00,81.25,81.34,81.25,81.26,23724.0,70.4493,70.5274,70.4493,70.458,23724.0
2017-10-12 10:25:00,81.27,81.28,81.24,81.26,18875.0,70.4667,70.4754,70.4407,70.458,18875.0
2017-10-12 10:30:00,81.26,81.32,81.25,81.29,35104.0,70.458,70.51,70.4493,70.484,35104.0
2017-10-12 10:35:00,81.29,81.29,81.2,81.27,18483.0,70.484,70.484,70.406,70.4667,18483.0
2017-10-12 10:40:00,81.26,81.39,81.23,81.39,72995.0,70.458,70.5707,70.432,70.5707,72995.0
2017-10-12 10:45:00,81.4,81.42,81.36,81.37,24711.0,70.5794,70.5967,70.5447,70.5534,24711.0
2017-10-12 10:50:00,81.38,81.54,81.37,81.52,49619.0,70.5621,70.7008,70.5534,70.6835,49619.0
2017-10-12 10:55:00,81.53,81.7,81.52,81.64,71288.0,70.6921,70.8395,70.6835,70.7875,71288.0
2017-10-12 11:00:00,81.64,81.7,81.55,81.58,33227.0,70.7875,70.8395,70.7095,70.7355,33227.0
2017-10-12 11:05:00,81.59,81.62,81.55,81.58,23334.0,70.7442,70.7702,70.7095,70.7355,23334.0
2017-10-12 11:10:00,81.58,81.59,81.54,81.54,16318.0,70.7355,70.7442,70.7008,70.7008,16318.0
2017-10-12 11:15:00,81.54,81.58,81.45,81.49,19767.0,70.7008,70.7355,70.6228,70.6574,19767.0
2017-10-12 11:20:00,81.48,81.49,81.45,81.49,18256.0,70.6488,70.6574,70.6228,70.6574,18256.0
2017-10-12 11:25:00,81.49,81.5,81.41,81.44,19437.0,70.6574,70.6661,70.5881,70.6141,19437.0
2017-10-12 11:30:00,81.42,81.49,81.42,81.48,24249.0,70.5967,70.6574,70.5967,70.6488,24249.0
2017-10-12 11:35:00,81.49,81.52,81.44,81.49,26018.0,70.6574,70.6835,70.6141,70.6574,26018.0
2017-10-12 11:40:00,81.5,81.5,81.47,81.49,19436.0,70.6661,70.6661,70.6401,70.6574,19436.0
2017-10-12 11:45:00,81.48,81.49,81.46,81.46,18689.0,70.6488,70.6574,70.6314,70.6314,18689.0
2017-10-12 11:50:00,81.45,81.47,81.38,81.4,29793.0,70.6228,70.6401,70.5621,70.5794,29793.0
2017-10-12 11:55:00,81.39,81.43,81.36,81.42,15053.0,70.5707,70.6054,70.5447,70.5967,15053.0
2017-10-12 12:00:00,81.43,81.43,81.37,81.38,19681.0,70.6054,70.6054,70.5534,70.5621,19681.0
2017-10-12 12:05:00,81.38,81.39,81.26,81.26,17578.0,70.5621,70.5707,70.458,70.458,17578.0
2017-10-12 12:10:00,81.25,81.3,81.2,81.29,32802.0,70.4493,70.4927,70.406,70.484,32802.0
2017-10-12 12:15:00,81.29,81.37,81.29,81.36,28424.0,70.484,70.5534,70.484,70.5447,28424.0
2017-10-12 12:20:00,81.36,81.38,81.33,81.36,9903.0,70.5447,70.5621,70.5187,70.5447,9903.0
2017-10-12 12:25:00,81.35,81.41,81.34,81.38,10319.0,70.5361,70.5881,70.5274,70.5621,10319.0
2017-10-12 12:30:00,81.38,81.46,81.38,81.45,14315.0,70.5621,70.6314,70.5621,70.6228,14315.0
2017-10-12 12:35:00,81.44,81.44,81.41,81.44,10735.0,70.6141,70.6141,70.5881,70.6141,10735.0
2017-10-12 12:40:00,81.43,81.47,81.42,81.47,11844.0,70.6054,70.6401,70.5967,70.6401,11844.0
2017-10-12 12:45:00,81.46,81.46,81.4,81.4,9912.0,70.6314,70.6314,70.5794,70.5794,9912.0
2017-10-12 12:50:00,81.4,81.45,81.39,81.45,12320.0,70.5794,70.6228,70.5707,70.6228,12320.0
2017-10-12 12:55:00,81.44,81.45,81.41,81.43,5593.0,70.6141,70.6228,70.5881,70.6054,5593.0
2017-10-12 13:00:00,81.44,81.46,81.33,81.34,16458.0,70.6141,70.6314,70.5187,70.5274,16458.0
2017-10-12 13:05:00,81.35,81.45,81.33,81.42,29270.0,70.5361,70.6228,70.5187,70.5967,29270.0
2017-10-12 13:10:00,81.41,81.46,81.39,81.4,36416.0,70.5881,70.6314,70.5707,70.5794,36416.0
2017-10-12 13:15:00,81.39,81.44,81.37,81.39,12571.0,70.5707,70.6141,70.5534,70.5707,12571.0
2017-10-12 13:20:00,81.39,81.42,81.38,81.42,9364.0,70.5707,70.5967,70.5621,70.5967,9364.0
2017-10-12 13:25:00,81.41,81.42,81.28,81.31,45851.0,70.5881,70.5967,70.4754,70.5014,45851.0
2017-10-12 13:30:00,81.32,81.41,81.31,81.39,25400.0,70.51,70.5881,70.5014,70.5707,25400.0
2017-10-12 13:35:00,81.4,81.45,81.39,81.45,16750.0,70.5794,70.6228,70.5707,70.6228,16750.0
2017-10-12 13:40:00,81.44,81.45,81.42,81.44,11550.0,70.6141,70.6228,70.5967,70.6141,11550.0
2017-10-12 13:45:00,81.44,81.44,81.38,81.39,11375.0,70.6141,70.6141,70.5621,70.5707,11375.0
2017-10-12 13:50:00,81.39,81.42,81.39,81.41,11731.0,70.5707,70.5967,70.5707,70.5881,11731.0
2017-10-12 13:55:00,81.41,81.43,81.4,81.42,17588.0,70.5881,70.6054,70.5794,70.5967,17588.0
2017-10-12 14:00:00,81.42,81.43,81.41,81.42,20948.0,70.5967,70.6054,70.5881,70.5967,20948.0
2017-10-12 14:05:00,81.42,81.48,81.41,81.46,27748.0,70.5967,70.6488,70.5881,70.6314,27748.0
2017-10-12 14:10:00,81.47,81.61,81.47,81.61,39146.0,70.6401,70.7615,70.6401,70.7615,39146.0
2017-10-12 14:15:00,81.6,81.69,81.6,81.65,48960.0,70.7528,70.8309,70.7528,70.7962,48960.0
2017-10-12 14:20:00,81.65,81.74,81.65,81.74,36355.0,70.7962,70.8742,70.7962,70.8742,36355.0
2017-10-12 14:25:00,81.73,81.83,81.73,81.75,72039.0,70.8655,70.9522,70.8655,70.8829,72039.0
2017-10-12 14:30:00,81.75,81.77,81.69,81.69,27052.0,70.8829,70.9002,70.8309,70.8309,27052.0
2017-10-12 14:35:00,81.68,81.69,81.65,81.66,34017.0,70.8222,70.8309,70.7962,70.8048,34017.0
2017-10-12 14:40:00,81.66,81.69,81.65,81.66,31478.0,70.8048,70.8309,70.7962,70.8048,31478.0
2017-10-12 14:45:00,81.65,81.7,81.62,81.62,81383.0,70.7962,70.8395,70.7702,70.7702,81383.0
2017-10-12 14:50:00,81.62,81.62,81.56,81.58,34044.0,70.7702,70.7702,70.7181,70.7355,34044.0
2017-10-12 14:55:00,81.58,81.63,81.57,81.58,58778.0,70.7355,70.7788,70.7268,70.7355,58778.0
2017-10-12 15:00:00,81.59,81.65,81.57,81.63,34103.0,70.7442,70.7962,70.7268,70.7788,34103.0
2017-10-12 15:05:00,81.63,81.66,81.62,81.65,23482.0,70.7788,70.8048,70.7702,70.7962,23482.0
2017-10-12 15:10:00,81.65,81.67,81.62,81.64,33623.0,70.7962,70.8135,70.7702,70.7875,33623.0
2017-10-12 15:15:00,81.63,81.66,81.61,81.62,33187.0,70.7788,70.8048,70.7615,70.7702,33187.0
2017-10-12 15:20:00,81.62,81.64,81.61,81.62,26518.0,70.7702,70.7875,70.7615,70.7702,26518.0
2017-10-12 15:25:00,81.63,81.63,81.61,81.62,16444.0,70.7788,70.7788,70.7615,70.7702,16444.0
2017-10-12 15:30:00,81.62,81.63,81.48,81.48,64837.0,70.7702,70.7788,70.6488,70.6488,64837.0
2017-10-12 15:35:00,81.48,81.5,81.4,81.42,44415.0,70.6488,70.6661,70.5794,70.5967,44415.0
2017-10-12 15:40:00,81.42,81.51,81.41,81.48,55644.0,70.5967,70.6748,70.5881,70.6488,55644.0
2017-10-12 15:45:00,81.48,81.59,81.45,81.59,80112.0,70.6488,70.7442,70.6228,70.7442,80112.0
2017-10-12 15:50:00,81.58,81.62,81.55,81.62,118333.0,70.7355,70.7702,70.7095,70.7702,118333.0
2017-10-12 15:55:00,81.61,81.62,81.54,81.56,221821.0,70.7615,70.7702,70.7008,70.7181,221821.0
2017-10-13 09:30:00,81.72,82.1,81.57,81.79,90529.0,70.8569,71.1864,70.7268,70.9176,90529.0
2017-10-13 09:35:00,81.79,82.1,81.72,82.08,49945.0,70.9176,71.1864,70.8569,71.169,49945.0
2017-10-13 09:40:00,82.08,82.2,82.04,82.14,20513.0,71.169,71.2731,71.1343,71.221,20513.0
2017-10-13 09:45:00,82.14,82.21,82.05,82.05,63073.0,71.221,71.2817,71.143,71.143,63073.0
2017-10-13 09:50:00,82.05,82.16,81.98,82.11,49676.0,71.143,71.2384,71.0823,71.195,49676.0
2017-10-13 09:55:00,82.11,82.14,82.01,82.06,27070.0,71.195,71.221,71.1083,71.1517,27070.0
2017-10-13 10:00:00,82.06,82.09,81.83,81.9,35696.0,71.1517,71.1777,70.9522,71.0129,35696.0
2017-10-13 10:05:00,81.91,81.98,81.9,81.98,19744.0,71.0216,71.0823,71.0129,71.0823,19744.0
2017-10-13 10:10:00,81.98,82.0,81.87,81.98,22441.0,71.0823,71.0996,70.9869,71.0823,22441.0
2017-10-13 10:15:00,81.99,82.0,81.96,81.98,11011.0,71.091,71.0996,71.065,71.0823,11011.0
2017-10-13 10:20:00,81.97,81.99,81.96,81.97,15238.0,71.0736,71.091,71.065,71.0736,15238.0
2017-10-13 10:25:00,81.98,82.1,81.97,82.09,66306.0,71.0823,71.1864,71.0736,71.1777,66306.0
2017-10-13 10:30:00,82.09,82.16,82.07,82.15,43373.0,71.1777,71.2384,71.1603,71.2297,43373.0
2017-10-13 10:35:00,82.15,82.16,82.11,82.15,32703.0,71.2297,71.2384,71.195,71.2297,32703.0
2017-10-13 10:40:00,82.15,82.17,82.13,82.13,32159.0,71.2297,71.2471,71.2124,71.2124,32159.0
2017-10-13 10:45:00,82.13,82.15,82.03,82.03,21963.0,71.2124,71.2297,71.1257,71.1257,21963.0
2017-10-13 10:50:00,82.03,82.08,82.0,82.07,27153.0,71.1257,71.169,71.0996,71.1603,27153.0
2017-10-13 10:55:00,82.07,82.12,82.06,82.08,16220.0,71.1603,71.2037,71.1517,71.169,16220.0
2017-10-13 11:00:00,82.08,82.09,82.02,82.06,23401.0,71.169,71.1777,71.117,71.1517,23401.0
2017-10-13 11:05:00,82.06,82.09,82.04,82.07,14161.0,71.1517,71.1777,71.1343,71.1603,14161.0
2017-10-13 11:10:00,82.07,82.08,82.0,82.04,37701.0,71.1603,71.169,71.0996,71.1343,37701.0
2017-10-13 11:15:00,82.05,82.06,81.98,81.98,26649.0,71.143,71.1517,71.0823,71.0823,26649.0
2017-10-13 11:20:00,81.98,82.05,81.97,82.03,13358.0,71.0823,71.143,71.0736,71.1257,13358.0
2017-10-13 11:25:00,82.02,82.02,81.94,81.98,33822.0,71.117,71.117,71.0476,71.0823,33822.0
2017-10-13 11:30:00,81.97,81.99,81.88,81.9,17741.0,71.0736,71.091,70.9956,71.0129,17741.0
2017-10-13 11:35:00,81.9,82.03,81.89,82.03,14487.0,71.0129,71.1257,71.0043,71.1257,14487.0
2017-10-13 11:40:00,82.04,82.05,82.0,82.0,15642.0,71.1343,71.143,71.0996,71.0996,15642.0
2017-10-13 11:45:00,81.99,82.04,81.98,82.01,12237.0,71.091,71.1343,71.0823,71.1083,12237.0
2017-10-13 11:50:00,82.02,82.04,81.99,82.02,16454.0,71.117,71.1343,71.091,71.117,16454.0
2017-10-13 11:55:00,82.02,82.06,82.0,82.02,18755.0,71.117,71.1517,71.0996,71.117,18755.0
2017-10-13 12:00:00,82.02,82.05,82.01,82.05,25553.0,71.117,71.143,71.1083,71.143,25553.0
2017-10-13 12:05:00,82.04,82.1,82.04,82.09,19412.0,71.1343,71.1864,71.1343,71.1777,19412.0
2017-10-13 12:10:00,82.09,82.11,82.07,82.09,23430.0,71.1777,71.195,71.1603,71.1777,23430.0
2017-10-13 12:15:00,82.09,82.12,82.08,82.1,23461.0,71.1777,71.2037,71.169,71.1864,23461.0
2017-10-13 12:20:00,82.09,82.16,82.09,82.15,32739.0,71.1777,71.2384,71.1777,71.2297,32739.0
2017-10-13 12:25:00,82.16,82.2,82.15,82.19,30036.0,71.2384,71.2731,71.2297,71.2644,30036.0
2017-10-13 12:30:00,82.19,82.2,82.14,82.14,60791.0,71.2644,71.2731,71.221,71.221,60791.0
2017-10-13 12:35:00,82.14,82.16,82.12,82.15,22384.0,71.221,71.2384,71.2037,71.2297,22384.0
2017-10-13 12:40:00,82.14,82.18,82.14,82.18,17905.0,71.221,71.2557,71.221,71.2557,17905.0
2017-10-13 12:45:00,82.18,82.18,82.14,82.15,19719.0,71.2557,71.2557,71.221,71.2297,19719.0
2017-10-13 12:50:00,82.16,82.19,82.15,82.17,15687.0,71.2384,71.2644,71.2297,71.2471,15687.0
2017-10-13 12:55:00,82.17,82.22,82.15,82.18,52672.0,71.2471,71.2904,71.2297,71.2557,52672.0
2017-10-13 13:00:00,82.18,82.21,82.18,82.2,17341.0,71.2557,71.2817,71.2557,71.2731,17341.0
2017-10-13 13:05:00,82.2,82.21,82.15,82.15,18403.0,71.2731,71.2817,71.2297,71.2297,18403.0
2017-10-13 13:10:00,82.16,82.16,82.1,82.13,15823.0,71.2384,71.2384,71.1864,71.2124,15823.0
2017-10-13 13:15:00,82.13,82.13,82.09,82.11,12131.0,71.2124,71.2124,71.1777,71.195,12131.0
2017-10-13 13:20:00,82.12,82.13,82.07,82.11,41797.0,71.2037,71.2124,71.1603,71.195,41797.0
2017-10-13 13:25:00,82.12,82.14,82.11,82.14,13331.0,71.2037,71.221,71.195,71.221,13331.0
2017-10-13 13:30:00,82.15,82.17,82.14,82.15,21880.0,71.2297,71.2471,71.221,71.2297,21880.0
2017-10-13 13:35:00,82.16,82.17,82.11,82.12,14954.0,71.2384,71.2471,71.195,71.2037,14954.0
2017-10-13 13:40:00,82.12,82.14,82.1,82.12,30521.0,71.2037,71.221,71.1864,71.2037,30521.0
2017-10-13 13:45:00,82.12,82.14,82.1,82.13,17086.0,71.2037,71.221,71.1864,71.2124,17086.0
2017-10-13 13:50:00,82.13,82.14,82.08,82.09,11228.0,71.2124,71.221,71.169,71.1777,11228.0
2017-10-13 13:55:00,82.09,82.11,82.08,82.1,17293.0,71.1777,71.195,71.169,71.1864,17293.0
2017-10-13 14:00:00,82.1,82.13,82.09,82.13,27702.0,71.1864,71.2124,71.1777,71.2124,27702.0
2017-10-13 14:05:00,82.13,82.16,82.11,82.16,14179.0,71.2124,71.2384,71.195,71.2384,14179.0
2017-10-13 14:10:00,82.16,82.23,82.15,82.22,23184.0,71.2384,71.2991,71.2297,71.2904,23184.0
2017-10-13 14:15:00,82.23,82.27,82.21,82.26,42225.0,71.2991,71.3338,71.2817,71.3251,42225.0
2017-10-13 14:20:00,82.26,82.28,82.24,82.27,28055.0,71.3251,71.3424,71.3077,71.3338,28055.0
2017-10-13 14:25:00,82.28,82.32,82.27,82.3,40121.0,71.3424,71.3771,71.3338,71.3598,40121.0
2017-10-13 14:30:00,82.3,82.4,82.3,82.39,36577.0,71.3598,71.4465,71.3598,71.4378,36577.0
2017-10-13 14:35:00,82.38,82.39,82.34,82.34,30442.0,71.4291,71.4378,71.3945,71.3945,30442.0
2017-10-13 14:40:00,82.34,82.35,82.26,82.27,15291.0,71.3945,71.4031,71.3251,71.3338,15291.0
2017-10-13 14:45:00,82.27,82.36,82.27,82.36,75617.0,71.3338,71.4118,71.3338,71.4118,75617.0
2017-10-13 14:50:00,82.36,82.43,82.35,82.41,36448.0,71.4118,71.4725,71.4031,71.4551,36448.0
2017-10-13 14:55:00,82.41,82.46,82.4,82.44,32712.0,71.4551,71.4985,71.4465,71.4812,32712.0
2017-10-13 15:00:00,82.44,82.48,82.41,82.47,23120.0,71.4812,71.5158,71.4551,71.5072,23120.0
2017-10-13 15:05:00,82.48,82.5,82.46,82.5,150143.0,71.5158,71.5332,71.4985,71.5332,150143.0
2017-10-13 15:10:00,82.5,82.51,82.48,82.51,41516.0,71.5332,71.5419,71.5158,71.5419,41516.0
2017-10-13 15:15:00,82.5,82.52,82.41,82.41,64082.0,71.5332,71.5505,71.4551,71.4551,64082.0
2017-10-13 15:20:00,82.4,82.47,82.39,82.47,39228.0,71.4465,71.5072,71.4378,71.5072,39228.0
2017-10-13 15:25:00,82.47,82.5,82.45,82.47,155381.0,71.5072,71.5332,71.4898,71.5072,155381.0
2017-10-13 15:30:00,82.46,82.47,82.31,82.34,48633.0,71.4985,71.5072,71.3684,71.3945,48633.0
2017-10-13 15:35:00,82.34,82.42,82.33,82.41,39706.0,71.3945,71.4638,71.3858,71.4551,39706.0
2017-10-13 15:40:00,82.42,82.42,82.33,82.35,36658.0,71.4638,71.4638,71.3858,71.4031,36658.0
2017-10-13 15:45:00,82.35,82.43,82.34,82.43,78857.0,71.4031,71.4725,71.3945,71.4725,78857.0
2017-10-13 15:50:00,82.43,82.46,82.4,82.45,111094.0,71.4725,71.4985,71.4465,71.4898,111094.0
2017-10-13 15:55:00,82.45,82.45,82.27,82.35,282350.0,71.4898,71.4898,71.3338,71.4031,282350.0
2017-10-16 09:30:00,82.24,82.44,82.12,82.15,70059.0,71.3077,71.4812,71.2037,71.2297,70059.0
2017-10-16 09:35:00,82.1,82.18,81.96,82.06,58485.0,71.1864,71.2557,71.065,71.1517,58485.0
2017-10-16 09:40:00,82.08,82.12,82.0,82.0,49085.0,71.169,71.2037,71.0996,71.0996,49085.0
2017-10-16 09:45:00,82.01,82.03,81.88,81.89,52348.0,71.1083,71.1257,70.9956,71.0043,52348.0
2017-10-16 09:50:00,81.9,81.9,81.7,81.74,68351.0,71.0129,71.0129,70.8395,70.8742,68351.0
2017-10-16 09:55:00,81.74,81.81,81.71,81.74,34262.0,70.8742,70.9349,70.8482,70.8742,34262.0
2017-10-16 10:00:00,81.74,81.74,81.43,81.44,84938.0,70.8742,70.8742,70.6054,70.6141,84938.0
2017-10-16 10:05:00,81.44,81.66,81.44,81.64,50870.0,70.6141,70.8048,70.6141,70.7875,50870.0
2017-10-16 10:10:00,81.64,81.65,81.51,81.53,30772.0,70.7875,70.7962,70.6748,70.6921,30772.0
2017-10-16 10:15:00,81.53,81.66,81.52,81.64,54403.0,70.6921,70.8048,70.6835,70.7875,54403.0
2017-10-16 10:20:00,81.63,81.65,81.54,81.55,70625.0,70.7788,70.7962,70.7008,70.7095,70625.0
2017-10-16 10:25:00,81.55,81.66,81.52,81.53,59570.0,70.7095,70.8048,70.6835,70.6921,59570.0
2017-10-16 10:30:00,81.53,81.53,81.35,81.45,40336.0,70.6921,70.6921,70.5361,70.6228,40336.0
2017-10-16 10:35:00,81.45,81.52,81.41,81.5,28926.0,70.6228,70.6835,70.5881,70.6661,28926.0
2017-10-16 10:40:00,81.49,81.61,81.49,81.55,32284.0,70.6574,70.7615,70.6574,70.7095,32284.0
2017-10-16 10:45:00,81.55,81.61,81.51,81.57,21433.0,70.7095,70.7615,70.6748,70.7268,21433.0
2017-10-16 10:50:00,81.56,81.57,81.49,81.53,46256.0,70.7181,70.7268,70.6574,70.6921,46256.0
2017-10-16 10:55:00,81.52,81.53,81.46,81.47,34643.0,70.6835,70.6921,70.6314,70.6401,34643.0
2017-10-16 11:00:00,81.47,81.5,81.46,81.47,34260.0,70.6401,70.6661,70.6314,70.6401,34260.0
2017-10-16 11:05:00,81.46,81.53,81.45,81.45,138614.0,70.6314,70.6921,70.6228,70.6228,138614.0
2017-10-16 11:10:00,81.47,81.48,81.44,81.45,17053.0,70.6401,70.6488,70.6141,70.6228,17053.0
2017-10-16 11:15:00,81.45,81.49,81.42,81.47,19677.0,70.6228,70.6574,70.5967,70.6401,19677.0
2017-10-16 11:20:00,81.48,81.51,81.45,81.48,19021.0,70.6488,70.6748,70.6228,70.6488,19021.0
2017-10-16 11:25:00,81.48,81.49,81.35,81.37,31720.0,70.6488,70.6574,70.5361,70.5534,31720.0
2017-10-16 11:30:00,81.37,81.41,81.34,81.37,42757.0,70.5534,70.5881,70.5274,70.5534,42757.0
2017-10-16 11:35:00,81.36,81.42,81.33,81.34,34771.0,70.5447,70.5967,70.5187,70.5274,34771.0
2017-10-16 11:40:00,81.34,81.38,81.33,81.37,21847.0,70.5274,70.5621,70.5187,70.5534,21847.0
2017-10-16 11:45:00,81.38,81.38,81.33,81.34,36490.0,70.5621,70.5621,70.5187,70.5274,36490.0
2017-10-16 11:50:00,81.34,81.37,81.34,81.34,23432.0,70.5274,70.5534,70.5274,70.5274,23432.0
2017-10-16 11:55:00,81.34,81.37,81.33,81.34,17950.0,70.5274,70.5534,70.5187,70.5274,17950.0
2017-10-16 12:00:00,81.34,81.38,81.34,81.37,17415.0,70.5274,70.5621,70.5274,70.5534,17415.0
2017-10-16 12:05:00,81.38,81.4,81.35,81.37,25115.0,70.5621,70.5794,70.5361,70.5534,25115.0
2017-10-16 12:10:00,81.38,81.39,81.36,81.39,17552.0,70.5621,70.5707,70.5447,70.5707,17552.0
2017-10-16 12:15:00,81.39,81.43,81.38,81.4,19918.0,70.5707,70.6054,70.5621,70.5794,19918.0
2017-10-16 12:20:00,81.39,81.4,81.35,81.39,35412.0,70.5707,70.5794,70.5361,70.5707,35412.0
2017-10-16 12:25:00,81.38,81.39,81.35,81.39,14219.0,70.5621,70.5707,70.5361,70.5707,14219.0
2017-10-16 12:30:00,81.38,81.38,81.3,81.33,19071.0,70.5621,70.5621,70.4927,70.5187,19071.0
2017-10-16 12:35:00,81.33,81.36,81.31,81.32,10125.0,70.5187,70.5447,70.5014,70.51,10125.0
2017-10-16 12:40:00,81.32,81.38,81.32,81.36,29255.0,70.51,70.5621,70.51,70.5447,29255.0
2017-10-16 12:45:00,81.36,81.37,81.34,81.34,12522.0,70.5447,70.5534,70.5274,70.5274,12522.0
2017-10-16 12:50:00,81.35,81.37,81.3,81.31,20311.0,70.5361,70.5534,70.4927,70.5014,20311.0
2017-10-16 12:55:00,81.31,81.31,81.22,81.23,24038.0,70.5014,70.5014,70.4233,70.432,24038.0
2017-10-16 13:00:00,81.23,81.24,81.2,81.2,21911.0,70.432,70.4407,70.406,70.406,21911.0
2017-10-16 13:05:00,81.2,81.29,81.19,81.21,29524.0,70.406,70.484,70.3973,70.4147,29524.0
2017-10-16 13:10:00,81.2,81.25,81.19,81.24,31664.0,70.406,70.4493,70.3973,70.4407,31664.0
2017-10-16 13:15:00,81.25,81.25,81.2,81.23,17371.0,70.4493,70.4493,70.406,70.432,17371.0
2017-10-16 13:20:00,81.23,81.25,81.18,81.21,18400.0,70.432,70.4493,70.3887,70.4147,18400.0
2017-10-16 13:25:00,81.2,81.25,81.17,81.21,26556.0,70.406,70.4493,70.38,70.4147,26556.0
2017-10-16 13:30:00,81.2,81.25,81.2,81.22,28789.0,70.406,70.4493,70.406,70.4233,28789.0
2017-10-16 13:35:00,81.22,81.24,81.14,81.15,28494.0,70.4233,70.4407,70.354,70.3626,28494.0
2017-10-16 13:40:00,81.15,81.18,81.14,81.16,27330.0,70.3626,70.3887,70.354,70.3713,27330.0
2017-10-16 13:45:00,81.17,81.18,81.15,81.16,35390.0,70.38,70.3887,70.3626,70.3713,35390.0
2017-10-16 13:50:00,81.16,81.17,81.12,81.13,33687.0,70.3713,70.38,70.3366,70.3453,33687.0
2017-10-16 13:55:00,81.13,81.14,81.11,81.13,35583.0,70.3453,70.354,70.328,70.3453,35583.0
2017-10-16 14:00:00,81.14,81.15,81.1,81.1,20284.0,70.354,70.3626,70.3193,70.3193,20284.0
2017-10-16 14:05:00,81.1,81.17,81.1,81.17,39602.0,70.3193,70.38,70.3193,70.38,39602.0
2017-10-16 14:10:00,81.17,81.35,81.17,81.32,35466.0,70.38,70.5361,70.38,70.51,35466.0
2017-10-16 14:15:00,81.32,81.33,81.28,81.3,34202.0,70.51,70.5187,70.4754,70.4927,34202.0
2017-10-16 14:20:00,81.3,81.31,81.24,81.31,23586.0,70.4927,70.5014,70.4407,70.5014,23586.0
2017-10-16 14:25:00,81.3,81.38,81.26,81.38,32990.0,70.4927,70.5621,70.458,70.5621,32990.0
2017-10-16 14:30:00,81.38,81.4,81.34,81.34,22668.0,70.5621,70.5794,70.5274,70.5274,22668.0
2017-10-16 14:35:00,81.34,81.39,81.34,81.39,22757.0,70.5274,70.5707,70.5274,70.5707,22757.0
2017-10-16 14:40:00,81.39,81.39,81.29,81.3,39370.0,70.5707,70.5707,70.484,70.4927,39370.0
2017-10-16 14:45:00,81.3,81.3,81.24,81.26,41462.0,70.4927,70.4927,70.4407,70.458,41462.0
2017-10-16 14:50:00,81.26,81.33,81.25,81.31,22236.0,70.458,70.5187,70.4493,70.5014,22236.0
2017-10-16 14:55:00,81.31,81.32,81.26,81.27,17824.0,70.5014,70.51,70.458,70.4667,17824.0
2017-10-16 15:00:00,81.27,81.32,81.26,81.3,31292.0,70.4667,70.51,70.458,70.4927,31292.0
2017-10-16 15:05:00,81.31,81.35,81.3,81.33,34419.0,70.5014,70.5361,70.4927,70.5187,34419.0
2017-10-16 15:10:00,81.33,81.33,81.29,81.3,17560.0,70.5187,70.5187,70.484,70.4927,17560.0
2017-10-16 15:15:00,81.29,81.3,81.24,81.29,33587.0,70.484,70.4927,70.4407,70.484,33587.0
2017-10-16 15:20:00,81.3,81.31,81.27,81.29,26889.0,70.4927,70.5014,70.4667,70.484,26889.0
2017-10-16 15:25:00,81.3,81.3,81.25,81.29,38295.0,70.4927,70.4927,70.4493,70.484,38295.0
2017-10-16 15:30:00,81.29,81.33,81.26,81.33,44922.0,70.484,70.5187,70.458,70.5187,44922.0
2017-10-16 15:35:00,81.33,81.34,81.3,81.33,60212.0,70.5187,70.5274,70.4927,70.5187,60212.0
2017-10-16 15:40:00,81.33,81.33,81.26,81.29,54482.0,70.5187,70.5187,70.458,70.484,54482.0
2017-10-16 15:45:00,81.29,81.29,81.23,81.25,60195.0,70.484,70.484,70.432,70.4493,60195.0
2017-10-16 15:50:00,81.26,81.32,81.21,81.23,107962.0,70.458,70.51,70.4147,70.432,107962.0
2017-10-16 15:55:00,81.24,81.26,81.2,81.2,244419.0,70.4407,70.458,70.406,70.406,244419.0
2017-10-17 09:30:00,81.28,81.49,81.22,81.34,50005.0,70.4754,70.6574,70.4233,70.5274,50005.0
2017-10-17 09:35:00,81.3,81.63,81.3,81.53,27982.0,70.4927,70.7788,70.4927,70.6921,27982.0
2017-10-17 09:40:00,81.55,81.68,81.52,81.55,52529.0,70.7095,70.8222,70.6835,70.7095,52529.0
2017-10-17 09:45:00,81.54,81.57,81.5,81.52,37741.0,70.7008,70.7268,70.6661,70.6835,37741.0
2017-10-17 09:50:00,81.51,81.56,81.44,81.48,19268.0,70.6748,70.7181,70.6141,70.6488,19268.0
2017-10-17 09:55:00,81.49,81.51,81.39,81.41,27000.0,70.6574,70.6748,70.5707,70.5881,27000.0
2017-10-17 10:00:00,81.41,81.49,81.38,81.49,22621.0,70.5881,70.6574,70.5621,70.6574,22621.0
2017-10-17 10:05:00,81.5,81.51,81.44,81.45,23469.0,70.6661,70.6748,70.6141,70.6228,23469.0
2017-10-17 10:10:00,81.45,81.47,81.43,81.46,16815.0,70.6228,70.6401,70.6054,70.6314,16815.0
2017-10-17 10:15:00,81.47,81.51,81.45,81.48,23319.0,70.6401,70.6748,70.6228,70.6488,23319.0
2017-10-17 10:20:00,81.48,81.55,81.45,81.49,24551.0,70.6488,70.7095,70.6228,70.6574,24551.0
2017-10-17 10:25:00,81.49,81.53,81.44,81.52,13183.0,70.6574,70.6921,70.6141,70.6835,13183.0
2017-10-17 10:30:00,81.53,81.54,81.47,81.48,23667.0,70.6921,70.7008,70.6401,70.6488,23667.0
2017-10-17 10:35:00,81.48,81.5,81.45,81.45,21756.0,70.6488,70.6661,70.6228,70.6228,21756.0
2017-10-17 10:40:00,81.45,81.46,81.3,81.34,25153.0,70.6228,70.6314,70.4927,70.5274,25153.0
2017-10-17 10:45:00,81.34,81.45,81.32,81.42,20817.0,70.5274,70.6228,70.51,70.5967,20817.0
2017-10-17 10:50:00,81.42,81.5,81.36,81.5,17241.0,70.5967,70.6661,70.5447,70.6661,17241.0
2017-10-17 10:55:00,81.5,81.53,81.45,81.5,18128.0,70.6661,70.6921,70.6228,70.6661,18128.0
2017-10-17 11:00:00,81.5,81.59,81.49,81.56,46984.0,70.6661,70.7442,70.6574,70.7181,46984.0
2017-10-17 11:05:00,81.55,81.62,81.49,81.59,43012.0,70.7095,70.7702,70.6574,70.7442,43012.0
2017-10-17 11:10:00,81.59,81.64,81.53,81.62,25817.0,70.7442,70.7875,70.6921,70.7702,25817.0
2017-10-17 11:15:00,81.61,81.64,81.61,81.61,9950.0,70.7615,70.7875,70.7615,70.7615,9950.0
2017-10-17 11:20:00,81.61,81.63,81.55,81.59,27632.0,70.7615,70.7788,70.7095,70.7442,27632.0
2017-10-17 11:25:00,81.59,81.6,81.56,81.58,14628.0,70.7442,70.7528,70.7181,70.7355,14628.0
2017-10-17 11:30:00,81.58,81.61,81.46,81.47,21687.0,70.7355,70.7615,70.6314,70.6401,21687.0
2017-10-17 11:35:00,81.48,81.53,81.47,81.5,19536.0,70.6488,70.6921,70.6401,70.6661,19536.0
2017-10-17 11:40:00,81.5,81.56,81.49,81.52,43479.0,70.6661,70.7181,70.6574,70.6835,43479.0
2017-10-17 11:45:00,81.51,81.56,81.5,81.51,28098.0,70.6748,70.7181,70.6661,70.6748,28098.0
2017-10-17 11:50:00,81.52,81.58,81.5,81.56,20175.0,70.6835,70.7355,70.6661,70.7181,20175.0
2017-10-17 11:55:00,81.57,81.57,81.48,81.49,27619.0,70.7268,70.7268,70.6488,70.6574,27619.0
2017-10-17 12:00:00,81.48,81.55,81.48,81.52,26292.0,70.6488,70.7095,70.6488,70.6835,26292.0
2017-10-17 12:05:00,81.51,81.55,81.49,81.53,33749.0,70.6748,70.7095,70.6574,70.6921,33749.0
2017-10-17 12:10:00,81.53,81.55,81.49,81.5,18594.0,70.6921,70.7095,70.6574,70.6661,18594.0
2017-10-17 12:15:00,81.49,81.51,81.41,81.42,25550.0,70.6574,70.6748,70.5881,70.5967,25550.0
2017-10-17 12:20:00,81.42,81.49,81.42,81.48,14927.0,70.5967,70.6574,70.5967,70.6488,14927.0
2017-10-17 12:25:00,81.48,81.49,81.43,81.45,13817.0,70.6488,70.6574,70.6054,70.6228,13817.0
2017-10-17 12:30:00,81.45,81.46,81.4,81.44,13327.0,70.6228,70.6314,70.5794,70.6141,13327.0
2017-10-17 12:35:00,81.44,81.47,81.4,81.42,17328.0,70.6141,70.6401,70.5794,70.5967,17328.0
2017-10-17 12:40:00,81.42,81.43,81.39,81.41,18192.0,70.5967,70.6054,70.5707,70.5881,18192.0
2017-10-17 12:45:00,81.41,81.43,81.38,81.4,12048.0,70.5881,70.6054,70.5621,70.5794,12048.0
2017-10-17 12:50:00,81.4,81.51,81.39,81.45,16967.0,70.5794,70.6748,70.5707,70.6228,16967.0
2017-10-17 12:55:00,81.45,81.48,81.44,81.45,12414.0,70.6228,70.6488,70.6141,70.6228,12414.0
2017-10-17 13:00:00,81.45,81.47,81.41,81.41,14764.0,70.6228,70.6401,70.5881,70.5881,14764.0
2017-10-17 13:05:00,81.42,81.44,81.4,81.4,13600.0,70.5967,70.6141,70.5794,70.5794,13600.0
2017-10-17 13:10:00,81.4,81.43,81.39,81.41,16927.0,70.5794,70.6054,70.5707,70.5881,16927.0
2017-10-17 13:15:00,81.4,81.41,81.37,81.37,18474.0,70.5794,70.5881,70.5534,70.5534,18474.0
2017-10-17 13:20:00,81.37,81.38,81.24,81.25,24190.0,70.5534,70.5621,70.4407,70.4493,24190.0
2017-10-17 13:25:00,81.24,81.25,80.97,81.06,156428.0,70.4407,70.4493,70.2066,70.2846,156428.0
2017-10-17 13:30:00,81.07,81.21,80.23,80.46,472065.0,70.2933,70.4147,69.5649,69.7644,472065.0
2017-10-17 13:35:00,80.49,81.16,80.49,80.9,235596.0,69.7904,70.3713,69.7904,70.1459,235596.0
2017-10-17 13:40:00,80.89,81.04,80.87,80.98,162726.0,70.1372,70.2673,70.1199,70.2152,162726.0
2017-10-17 13:45:00,80.99,81.07,80.95,80.99,67437.0,70.2239,70.2933,70.1892,70.2239,67437.0
2017-10-17 13:50:00,81.0,81.0,80.83,80.88,53394.0,70.2326,70.2326,70.0852,70.1285,53394.0
2017-10-17 13:55:00,80.9,80.92,80.83,80.85,47027.0,70.1459,70.1632,70.0852,70.1025,47027.0
2017-10-17 14:00:00,80.85,80.89,80.82,80.83,28386.0,70.1025,70.1372,70.0765,70.0852,28386.0
2017-10-17 14:05:00,80.83,80.87,80.75,80.83,59906.0,70.0852,70.1199,70.0158,70.0852,59906.0
2017-10-17 14:10:00,80.83,81.07,80.81,81.04,93925.0,70.0852,70.2933,70.0678,70.2673,93925.0
2017-10-17 14:15:00,81.05,81.05,80.89,80.97,101258.0,70.2759,70.2759,70.1372,70.2066,101258.0
2017-10-17 14:20:00,80.97,80.97,80.76,80.81,41530.0,70.2066,70.2066,70.0245,70.0678,41530.0
2017-10-17 14:25:00,80.81,80.89,80.8,80.84,36691.0,70.0678,70.1372,70.0592,70.0938,36691.0
2017-10-17 14:30:00,80.84,80.86,80.76,80.77,31266.0,70.0938,70.1112,70.0245,70.0332,31266.0
2017-10-17 14:35:00,80.77,80.83,80.72,80.73,54779.0,70.0332,70.0852,69.9898,69.9985,54779.0
2017-10-17 14:40:00,80.73,80.8,80.65,80.78,53192.0,69.9985,70.0592,69.9291,70.0418,53192.0
2017-10-17 14:45:00,80.79,80.86,80.73,80.81,43827.0,70.0505,70.1112,69.9985,70.0678,43827.0
2017-10-17 14:50:00,80.81,80.81,80.72,80.75,45039.0,70.0678,70.0678,69.9898,70.0158,45039.0
2017-10-17 14:55:00,80.74,80.77,80.67,80.69,38005.0,70.0071,70.0332,69.9464,69.9638,38005.0
2017-10-17 15:00:00,80.7,80.79,80.69,80.78,44104.0,69.9725,70.0505,69.9638,70.0418,44104.0
2017-10-17 15:05:00,80.77,80.82,80.77,80.79,28100.0,70.0332,70.0765,70.0332,70.0505,28100.0
2017-10-17 15:10:00,80.78,80.8,80.74,80.79,40330.0,70.0418,70.0592,70.0071,70.0505,40330.0
2017-10-17 15:15:00,80.78,80.8,80.73,80.74,40896.0,70.0418,70.0592,69.9985,70.0071,40896.0
2017-10-17 15:20:00,80.74,80.86,80.74,80.86,237778.0,70.0071,70.1112,70.0071,70.1112,237778.0
2017-10-17 15:25:00,80.87,80.97,80.87,80.95,39285.0,70.1199,70.2066,70.1199,70.1892,39285.0
2017-10-17 15:30:00,80.95,80.95,80.88,80.92,49781.0,70.1892,70.1892,70.1285,70.1632,49781.0
2017-10-17 15:35:00,80.92,80.94,80.91,80.94,46807.0,70.1632,70.1806,70.1545,70.1806,46807.0
2017-10-17 15:40:00,80.94,81.01,80.93,81.0,64265.0,70.1806,70.2413,70.1719,70.2326,64265.0
2017-10-17 15:45:00,81.0,81.01,80.88,80.9,88289.0,70.2326,70.2413,70.1285,70.1459,88289.0
2017-10-17 15:50:00,80.91,81.03,80.9,81.02,113267.0,70.1545,70.2586,70.1459,70.2499,113267.0
2017-10-17 15:55:00,81.01,81.17,81.01,81.11,395197.0,70.2413,70.38,70.2413,70.328,395197.0
2017-10-18 09:30:00,81.16,81.25,81.0,81.02,134742.0,70.3713,70.4493,70.2326,70.2499,134742.0
2017-10-18 09:35:00,81.0,81.17,80.98,81.12,37494.0,70.2326,70.38,70.2152,70.3366,37494.0
2017-10-18 09:40:00,81.12,81.14,81.08,81.12,29808.0,70.3366,70.354,70.3019,70.3366,29808.0
2017-10-18 09:45:00,81.11,81.12,81.05,81.12,32382.0,70.328,70.3366,70.2759,70.3366,32382.0
2017-10-18 09:50:00,81.12,81.15,81.07,81.15,45129.0,70.3366,70.3626,70.2933,70.3626,45129.0
2017-10-18 09:55:00,81.15,81.21,81.08,81.18,135463.0,70.3626,70.4147,70.3019,70.3887,135463.0
2017-10-18 10:00:00,81.18,81.22,81.14,81.21,31442.0,70.3887,70.4233,70.354,70.4147,31442.0
2017-10-18 10:05:00,81.22,81.22,81.08,81.15,27198.0,70.4233,70.4233,70.3019,70.3626,27198.0
2017-10-18 10:10:00,81.14,81.21,81.11,81.2,27761.0,70.354,70.4147,70.328,70.406,27761.0
2017-10-18 10:15:00,81.2,81.26,81.2,81.25,33229.0,70.406,70.458,70.406,70.4493,33229.0
2017-10-18 10:20:00,81.25,81.25,81.17,81.22,31487.0,70.4493,70.4493,70.38,70.4233,31487.0
2017-10-18 10:25:00,81.22,81.25,81.19,81.2,80543.0,70.4233,70.4493,70.3973,70.406,80543.0
2017-10-18 10:30:00,81.2,81.2,81.06,81.09,27279.0,70.406,70.406,70.2846,70.3106,27279.0
2017-10-18 10:35:00,81.09,81.12,81.02,81.02,25874.0,70.3106,70.3366,70.2499,70.2499,25874.0
2017-10-18 10:40:00,81.03,81.05,81.01,81.02,24824.0,70.2586,70.2759,70.2413,70.2499,24824.0
2017-10-18 10:45:00,81.01,81.08,81.0,81.02,27613.0,70.2413,70.3019,70.2326,70.2499,27613.0
2017-10-18 10:50:00,81.02,81.09,81.0,81.08,20644.0,70.2499,70.3106,70.2326,70.3019,20644.0
2017-10-18 10:55:00,81.08,81.12,81.04,81.09,26050.0,70.3019,70.3366,70.2673,70.3106,26050.0
2017-10-18 11:00:00,81.09,81.15,81.09,81.13,28666.0,70.3106,70.3626,70.3106,70.3453,28666.0
2017-10-18 11:05:00,81.12,81.13,81.04,81.04,22781.0,70.3366,70.3453,70.2673,70.2673,22781.0
2017-10-18 11:10:00,81.04,81.07,81.01,81.04,26620.0,70.2673,70.2933,70.2413,70.2673,26620.0
2017-10-18 11:15:00,81.05,81.07,80.99,81.06,34685.0,70.2759,70.2933,70.2239,70.2846,34685.0
2017-10-18 11:20:00,81.06,81.11,81.05,81.06,22722.0,70.2846,70.328,70.2759,70.2846,22722.0
2017-10-18 11:25:00,81.05,81.12,81.04,81.11,34992.0,70.2759,70.3366,70.2673,70.328,34992.0
2017-10-18 11:30:00,81.11,81.14,81.1,81.13,32973.0,70.328,70.354,70.3193,70.3453,32973.0
2017-10-18 11:35:00,81.14,81.14,81.05,81.07,22507.0,70.354,70.354,70.2759,70.2933,22507.0
2017-10-18 11:40:00,81.07,81.14,81.07,81.12,74916.0,70.2933,70.354,70.2933,70.3366,74916.0
2017-10-18 11:45:00,81.12,81.12,81.05,81.08,51180.0,70.3366,70.3366,70.2759,70.3019,51180.0
2017-10-18 11:50:00,81.08,81.1,81.01,81.02,20944.0,70.3019,70.3193,70.2413,70.2499,20944.0
2017-10-18 11:55:00,81.02,81.03,80.98,80.98,26666.0,70.2499,70.2586,70.2152,70.2152,26666.0
2017-10-18 12:00:00,80.98,81.06,80.98,81.05,32571.0,70.2152,70.2846,70.2152,70.2759,32571.0
2017-10-18 12:05:00,81.06,81.08,81.05,81.06,20449.0,70.2846,70.3019,70.2759,70.2846,20449.0
2017-10-18 12:10:00,81.05,81.1,81.04,81.1,17679.0,70.2759,70.3193,70.2673,70.3193,17679.0
2017-10-18 12:15:00,81.1,81.1,81.07,81.07,21313.0,70.3193,70.3193,70.2933,70.2933,21313.0
2017-10-18 12:20:00,81.07,81.1,81.07,81.09,16595.0,70.2933,70.3193,70.2933,70.3106,16595.0
2017-10-18 12:25:00,81.1,81.1,81.08,81.09,12538.0,70.3193,70.3193,70.3019,70.3106,12538.0
2017-10-18 12:30:00,81.09,81.16,81.08,81.14,30704.0,70.3106,70.3713,70.3019,70.354,30704.0
2017-10-18 12:35:00,81.14,81.2,81.11,81.19,87862.0,70.354,70.406,70.328,70.3973,87862.0
2017-10-18 12:40:00,81.2,81.27,81.2,81.27,36663.0,70.406,70.4667,70.406,70.4667,36663.0
2017-10-18 12:45:00,81.27,81.29,81.26,81.27,24161.0,70.4667,70.484,70.458,70.4667,24161.0
2017-10-18 12:50:00,81.27,81.28,81.2,81.28,65776.0,70.4667,70.4754,70.406,70.4754,65776.0
2017-10-18 12:55:00,81.27,81.3,81.23,81.3,37321.0,70.4667,70.4927,70.432,70.4927,37321.0
2017-10-18 13:00:00,81.31,81.32,81.25,81.28,21841.0,70.5014,70.51,70.4493,70.4754,21841.0
2017-10-18 13:05:00,81.28,81.29,81.26,81.28,14520.0,70.4754,70.484,70.458,70.4754,14520.0
2017-10-18 13:10:00,81.28,81.29,81.24,81.28,33308.0,70.4754,70.484,70.4407,70.4754,33308.0
2017-10-18 13:15:00,81.28,81.28,81.22,81.23,19534.0,70.4754,70.4754,70.4233,70.432,19534.0
2017-10-18 13:20:00,81.23,81.23,81.18,81.19,10523.0,70.432,70.432,70.3887,70.3973,10523.0
2017-10-18 13:25:00,81.18,81.19,81.15,81.16,16516.0,70.3887,70.3973,70.3626,70.3713,16516.0
2017-10-18 13:30:00,81.16,81.17,81.15,81.17,12955.0,70.3713,70.38,70.3626,70.38,12955.0
2017-10-18 13:35:00,81.17,81.21,81.16,81.2,21306.0,70.38,70.4147,70.3713,70.406,21306.0
2017-10-18 13:40:00,81.21,81.22,81.18,81.19,13804.0,70.4147,70.4233,70.3887,70.3973,13804.0
2017-10-18 13:45:00,81.19,81.2,81.17,81.18,19977.0,70.3973,70.406,70.38,70.3887,19977.0
2017-10-18 13:50:00,81.17,81.18,81.15,81.17,18415.0,70.38,70.3887,70.3626,70.38,18415.0
2017-10-18 13:55:00,81.16,81.18,81.08,81.08,20530.0,70.3713,70.3887,70.3019,70.3019,20530.0
2017-10-18 14:00:00,81.08,81.1,81.05,81.08,34050.0,70.3019,70.3193,70.2759,70.3019,34050.0
2017-10-18 14:05:00,81.08,81.11,81.07,81.09,21700.0,70.3019,70.328,70.2933,70.3106,21700.0
2017-10-18 14:10:00,81.09,81.1,81.04,81.05,31457.0,70.3106,70.3193,70.2673,70.2759,31457.0
2017-10-18 14:15:00,81.05,81.05,81.01,81.02,37020.0,70.2759,70.2759,70.2413,70.2499,37020.0
2017-10-18 14:20:00,81.01,81.07,81.0,81.07,26978.0,70.2413,70.2933,70.2326,70.2933,26978.0
2017-10-18 14:25:00,81.07,81.11,81.06,81.09,18986.0,70.2933,70.328,70.2846,70.3106,18986.0
2017-10-18 14:30:00,81.08,81.09,81.02,81.02,19005.0,70.3019,70.3106,70.2499,70.2499,19005.0
2017-10-18 14:35:00,81.03,81.1,81.0,81.07,35911.0,70.2586,70.3193,70.2326,70.2933,35911.0
2017-10-18 14:40:00,81.07,81.09,80.99,81.02,30480.0,70.2933,70.3106,70.2239,70.2499,30480.0
2017-10-18 14:45:00,81.02,81.05,80.99,81.0,37672.0,70.2499,70.2759,70.2239,70.2326,37672.0
2017-10-18 14:50:00,81.0,81.01,80.88,80.89,44999.0,70.2326,70.2413,70.1285,70.1372,44999.0
2017-10-18 14:55:00,80.9,80.98,80.89,80.95,26123.0,70.1459,70.2152,70.1372,70.1892,26123.0
2017-10-18 15:00:00,80.96,80.98,80.94,80.95,37882.0,70.1979,70.2152,70.1806,70.1892,37882.0
2017-10-18 15:05:00,80.95,80.95,80.91,80.94,30244.0,70.1892,70.1892,70.1545,70.1806,30244.0
2017-10-18 15:10:00,80.94,80.96,80.9,80.94,31876.0,70.1806,70.1979,70.1459,70.1806,31876.0
2017-10-18 15:15:00,80.94,80.94,80.89,80.91,20743.0,70.1806,70.1806,70.1372,70.1545,20743.0
2017-10-18 15:20:00,80.91,80.94,80.88,80.93,28540.0,70.1545,70.1806,70.1285,70.1719,28540.0
2017-10-18 15:25:00,80.93,80.96,80.92,80.95,28703.0,70.1719,70.1979,70.1632,70.1892,28703.0
2017-10-18 15:30:00,80.95,80.96,80.93,80.93,25062.0,70.1892,70.1979,70.1719,70.1719,25062.0
2017-10-18 15:35:00,80.93,80.94,80.89,80.89,54859.0,70.1719,70.1806,70.1372,70.1372,54859.0
2017-10-18 15:40:00,80.9,80.9,80.79,80.79,62250.0,70.1459,70.1459,70.0505,70.0505,62250.0
2017-10-18 15:45:00,80.79,80.81,80.74,80.8,82042.0,70.0505,70.0678,70.0071,70.0592,82042.0
2017-10-18 15:50:00,80.79,80.79,80.71,80.72,92685.0,70.0505,70.0505,69.9811,69.9898,92685.0
2017-10-18 15:55:00,80.72,80.8,80.71,80.77,172347.0,69.9898,70.0592,69.9811,70.0332,172347.0
2017-10-19 09:30:00,80.68,81.03,80.54,80.81,95685.0,69.9551,70.2586,69.8337,70.0678,95685.0
2017-10-19 09:35:00,80.78,80.9,80.65,80.66,27756.0,70.0418,70.1459,69.9291,69.9378,27756.0
2017-10-19 09:40:00,80.66,80.67,80.53,80.63,34508.0,69.9378,69.9464,69.8251,69.9118,34508.0
2017-10-19 09:45:00,80.67,80.79,80.63,80.69,23983.0,69.9464,70.0505,69.9118,69.9638,23983.0
2017-10-19 09:50:00,80.66,80.66,80.47,80.58,31826.0,69.9378,69.9378,69.773,69.8684,31826.0
2017-10-19 09:55:00,80.59,80.6,80.46,80.5,45470.0,69.8771,69.8858,69.7644,69.799,45470.0
2017-10-19 10:00:00,80.51,80.65,80.5,80.6,49135.0,69.8077,69.9291,69.799,69.8858,49135.0
2017-10-19 10:05:00,80.61,80.65,80.56,80.62,37697.0,69.8944,69.9291,69.8511,69.9031,37697.0
2017-10-19 10:10:00,80.63,80.69,80.49,80.5,58980.0,69.9118,69.9638,69.7904,69.799,58980.0
2017-10-19 10:15:00,80.51,80.57,80.48,80.55,37497.0,69.8077,69.8597,69.7817,69.8424,37497.0
2017-10-19 10:20:00,80.55,80.55,80.43,80.54,24520.0,69.8424,69.8424,69.7384,69.8337,24520.0
2017-10-19 10:25:00,80.55,80.56,80.47,80.53,42334.0,69.8424,69.8511,69.773,69.8251,42334.0
2017-10-19 10:30:00,80.55,80.68,80.55,80.65,18707.0,69.8424,69.9551,69.8424,69.9291,18707.0
2017-10-19 10:35:00,80.65,80.72,80.62,80.72,31255.0,69.9291,69.9898,69.9031,69.9898,31255.0
2017-10-19 10:40:00,80.72,80.73,80.64,80.73,24264.0,69.9898,69.9985,69.9204,69.9985,24264.0
2017-10-19 10:45:00,80.73,80.76,80.7,80.74,33737.0,69.9985,70.0245,69.9725,70.0071,33737.0
2017-10-19 10:50:00,80.73,80.86,80.7,80.81,42018.0,69.9985,70.1112,69.9725,70.0678,42018.0
2017-10-19 10:55:00,80.81,80.85,80.75,80.77,30965.0,70.0678,70.1025,70.0158,70.0332,30965.0
2017-10-19 11:00:00,80.78,80.89,80.77,80.8,31967.0,70.0418,70.1372,70.0332,70.0592,31967.0
2017-10-19 11:05:00,80.8,80.8,80.73,80.79,12566.0,70.0592,70.0592,69.9985,70.0505,12566.0
2017-10-19 11:10:00,80.78,80.85,80.78,80.81,19112.0,70.0418,70.1025,70.0418,70.0678,19112.0
2017-10-19 11:15:00,80.81,80.87,80.8,80.84,11399.0,70.0678,70.1199,70.0592,70.0938,11399.0
2017-10-19 11:20:00,80.85,81.01,80.84,81.0,18777.0,70.1025,70.2413,70.0938,70.2326,18777.0
2017-10-19 11:25:00,81.0,81.04,80.95,80.96,14709.0,70.2326,70.2673,70.1892,70.1979,14709.0
2017-10-19 11:30:00,80.97,80.97,80.92,80.97,14810.0,70.2066,70.2066,70.1632,70.2066,14810.0
2017-10-19 11:35:00,80.97,81.06,80.95,81.05,41540.0,70.2066,70.2846,70.1892,70.2759,41540.0
2017-10-19 11:40:00,81.04,81.06,81.0,81.04,14502.0,70.2673,70.2846,70.2326,70.2673,14502.0
2017-10-19 11:45:00,81.03,81.07,80.96,81.05,70862.0,70.2586,70.2933,70.1979,70.2759,70862.0
2017-10-19 11:50:00,81.06,81.09,81.03,81.09,12362.0,70.2846,70.3106,70.2586,70.3106,12362.0
2017-10-19 11:55:00,81.08,81.09,80.98,81.02,14535.0,70.3019,70.3106,70.2152,70.2499,14535.0
2017-10-19 12:00:00,81.03,81.06,80.98,81.04,19629.0,70.2586,70.2846,70.2152,70.2673,19629.0
2017-10-19 12:05:00,81.05,81.17,81.05,81.17,31388.0,70.2759,70.38,70.2759,70.38,31388.0
2017-10-19 12:10:00,81.18,81.24,81.17,81.2,31167.0,70.3887,70.4407,70.38,70.406,31167.0
2017-10-19 12:15:00,81.2,81.25,81.18,81.19,20922.0,70.406,70.4493,70.3887,70.3973,20922.0
2017-10-19 12:20:00,81.19,81.21,81.11,81.2,22919.0,70.3973,70.4147,70.328,70.406,22919.0
2017-10-19 12:25:00,81.2,81.22,81.16,81.2,28930.0,70.406,70.4233,70.3713,70.406,28930.0
2017-10-19 12:30:00,81.2,81.27,81.19,81.27,71245.0,70.406,70.4667,70.3973,70.4667,71245.0
2017-10-19 12:35:00,81.26,81.3,81.21,81.23,42544.0,70.458,70.4927,70.4147,70.432,42544.0
2017-10-19 12:40:00,81.22,81.25,81.19,81.22,22875.0,70.4233,70.4493,70.3973,70.4233,22875.0
2017-10-19 12:45:00,81.23,81.28,81.23,81.26,14076.0,70.432,70.4754,70.432,70.458,14076.0
2017-10-19 12:50:00,81.26,81.27,81.24,81.25,39034.0,70.458,70.4667,70.4407,70.4493,39034.0
2017-10-19 12:55:00,81.26,81.26,81.24,81.24,22676.0,70.458,70.458,70.4407,70.4407,22676.0
2017-10-19 13:00:00,81.24,81.29,81.23,81.26,48505.0,70.4407,70.484,70.432,70.458,48505.0
2017-10-19 13:05:00,81.26,81.29,81.24,81.26,41888.0,70.458,70.484,70.4407,70.458,41888.0
2017-10-19 13:10:00,81.26,81.28,81.24,81.27,33202.0,70.458,70.4754,70.4407,70.4667,33202.0
2017-10-19 13:15:00,81.28,81.33,81.25,81.29,41874.0,70.4754,70.5187,70.4493,70.484,41874.0
2017-10-19 13:20:00,81.3,81.33,81.26,81.28,30261.0,70.4927,70.5187,70.458,70.4754,30261.0
2017-10-19 13:25:00,81.29,81.38,81.29,81.37,13226.0,70.484,70.5621,70.484,70.5534,13226.0
2017-10-19 13:30:00,81.37,81.37,81.33,81.36,10030.0,70.5534,70.5534,70.5187,70.5447,10030.0
2017-10-19 13:35:00,81.36,81.37,81.33,81.37,11158.0,70.5447,70.5534,70.5187,70.5534,11158.0
2017-10-19 13:40:00,81.38,81.4,81.34,81.35,17542.0,70.5621,70.5794,70.5274,70.5361,17542.0
2017-10-19 13:45:00,81.35,81.36,81.32,81.36,9283.0,70.5361,70.5447,70.51,70.5447,9283.0
2017-10-19 13:50:00,81.36,81.36,81.23,81.25,31781.0,70.5447,70.5447,70.432,70.4493,31781.0
2017-10-19 13:55:00,81.25,81.26,81.2,81.22,10129.0,70.4493,70.458,70.406,70.4233,10129.0
2017-10-19 14:00:00,81.22,81.25,81.21,81.25,10783.0,70.4233,70.4493,70.4147,70.4493,10783.0
2017-10-19 14:05:00,81.26,81.32,81.26,81.32,22526.0,70.458,70.51,70.458,70.51,22526.0
2017-10-19 14:10:00,81.32,81.32,81.28,81.3,15094.0,70.51,70.51,70.4754,70.4927,15094.0
2017-10-19 14:15:00,81.29,81.29,81.22,81.25,17613.0,70.484,70.484,70.4233,70.4493,17613.0
2017-10-19 14:20:00,81.26,81.26,81.2,81.24,30139.0,70.458,70.458,70.406,70.4407,30139.0
2017-10-19 14:25:00,81.23,81.27,81.23,81.25,17953.0,70.432,70.4667,70.432,70.4493,17953.0
2017-10-19 14:30:00,81.25,81.31,81.25,81.31,25668.0,70.4493,70.5014,70.4493,70.5014,25668.0
2017-10-19 14:35:00,81.32,81.34,81.26,81.27,16609.0,70.51,70.5274,70.458,70.4667,16609.0
2017-10-19 14:40:00,81.27,81.3,81.22,81.24,20478.0,70.4667,70.4927,70.4233,70.4407,20478.0
2017-10-19 14:45:00,81.23,81.26,81.16,81.18,18578.0,70.432,70.458,70.3713,70.3887,18578.0
2017-10-19 14:50:00,81.17,81.19,81.14,81.15,16639.0,70.38,70.3973,70.354,70.3626,16639.0
2017-10-19 14:55:00,81.16,81.19,81.15,81.15,16066.0,70.3713,70.3973,70.3626,70.3626,16066.0
2017-10-19 15:00:00,81.15,81.18,81.13,81.14,22599.0,70.3626,70.3887,70.3453,70.354,22599.0
2017-10-19 15:05:00,81.14,81.17,81.12,81.13,25402.0,70.354,70.38,70.3366,70.3453,25402.0
2017-10-19 15:10:00,81.13,81.18,81.12,81.17,20545.0,70.3453,70.3887,70.3366,70.38,20545.0
2017-10-19 15:15:00,81.17,81.19,81.16,81.16,18868.0,70.38,70.3973,70.3713,70.3713,18868.0
2017-10-19 15:20:00,81.17,81.17,81.12,81.14,23341.0,70.38,70.38,70.3366,70.354,23341.0
2017-10-19 15:25:00,81.13,81.2,81.13,81.19,29549.0,70.3453,70.406,70.3453,70.3973,29549.0
2017-10-19 15:30:00,81.2,81.21,81.18,81.2,30345.0,70.406,70.4147,70.3887,70.406,30345.0
2017-10-19 15:35:00,81.2,81.21,81.15,81.15,28527.0,70.406,70.4147,70.3626,70.3626,28527.0
2017-10-19 15:40:00,81.15,81.18,81.14,81.17,34173.0,70.3626,70.3887,70.354,70.38,34173.0
2017-10-19 15:45:00,81.17,81.17,81.14,81.16,62559.0,70.38,70.38,70.354,70.3713,62559.0
2017-10-19 15:50:00,81.15,81.16,81.13,81.15,58643.0,70.3626,70.3713,70.3453,70.3626,58643.0
2017-10-19 15:55:00,81.15,81.27,81.11,81.26,195332.0,70.3626,70.4667,70.328,70.458,195332.0
2017-10-20 09:30:00,81.56,81.64,81.21,81.25,162791.0,70.7181,70.7875,70.4147,70.4493,162791.0
2017-10-20 09:35:00,81.26,81.39,81.23,81.26,26764.0,70.458,70.5707,70.432,70.458,26764.0
2017-10-20 09:40:00,81.24,81.43,81.19,81.32,20633.0,70.4407,70.6054,70.3973,70.51,20633.0
2017-10-20 09:45:00,81.33,81.36,81.24,81.24,22500.0,70.5187,70.5447,70.4407,70.4407,22500.0
2017-10-20 09:50:00,81.24,81.24,81.1,81.11,23516.0,70.4407,70.4407,70.3193,70.328,23516.0
2017-10-20 09:55:00,81.12,81.15,80.98,81.01,44450.0,70.3366,70.3626,70.2152,70.2413,44450.0
2017-10-20 10:00:00,81.02,81.09,80.99,80.99,30750.0,70.2499,70.3106,70.2239,70.2239,30750.0
2017-10-20 10:05:00,81.0,81.07,80.97,81.07,35716.0,70.2326,70.2933,70.2066,70.2933,35716.0
2017-10-20 10:10:00,81.06,81.13,80.95,80.95,35877.0,70.2846,70.3453,70.1892,70.1892,35877.0
2017-10-20 10:15:00,80.95,80.95,80.77,80.77,70599.0,70.1892,70.1892,70.0332,70.0332,70599.0
2017-10-20 10:20:00,80.77,80.9,80.75,80.82,41880.0,70.0332,70.1459,70.0158,70.0765,41880.0
2017-10-20 10:25:00,80.83,80.83,80.68,80.7,40340.0,70.0852,70.0852,69.9551,69.9725,40340.0
2017-10-20 10:30:00,80.7,80.76,80.61,80.72,122800.0,69.9725,70.0245,69.8944,69.9898,122800.0
2017-10-20 10:35:00,80.71,80.82,80.71,80.78,43341.0,69.9811,70.0765,69.9811,70.0418,43341.0
2017-10-20 10:40:00,80.78,80.8,80.68,80.69,51577.0,70.0418,70.0592,69.9551,69.9638,51577.0
2017-10-20 10:45:00,80.69,80.7,80.55,80.55,44600.0,69.9638,69.9725,69.8424,69.8424,44600.0
2017-10-20 10:50:00,80.56,80.64,80.55,80.61,46763.0,69.8511,69.9204,69.8424,69.8944,46763.0
2017-10-20 10:55:00,80.6,80.72,80.59,80.67,39074.0,69.8858,69.9898,69.8771,69.9464,39074.0
2017-10-20 11:00:00,80.67,80.72,80.61,80.62,30273.0,69.9464,69.9898,69.8944,69.9031,30273.0
2017-10-20 11:05:00,80.63,80.63,80.58,80.58,28103.0,69.9118,69.9118,69.8684,69.8684,28103.0
2017-10-20 11:10:00,80.58,80.67,80.57,80.64,50382.0,69.8684,69.9464,69.8597,69.9204,50382.0
2017-10-20 11:15:00,80.65,80.8,80.63,80.73,70096.0,69.9291,70.0592,69.9118,69.9985,70096.0
2017-10-20 11:20:00,80.74,80.74,80.57,80.59,65470.0,70.0071,70.0071,69.8597,69.8771,65470.0
2017-10-20 11:25:00,80.58,80.6,80.49,80.49,64726.0,69.8684,69.8858,69.7904,69.7904,64726.0
2017-10-20 11:30:00,80.49,80.51,80.45,80.48,105819.0,69.7904,69.8077,69.7557,69.7817,105819.0
2017-10-20 11:35:00,80.48,80.51,80.36,80.47,106421.0,69.7817,69.8077,69.6777,69.773,106421.0
2017-10-20 11:40:00,80.48,80.59,80.4,80.53,61405.0,69.7817,69.8771,69.7123,69.8251,61405.0
2017-10-20 11:45:00,80.53,80.55,80.44,80.45,63830.0,69.8251,69.8424,69.747,69.7557,63830.0
2017-10-20 11:50:00,80.45,80.54,80.41,80.47,49903.0,69.7557,69.8337,69.721,69.773,49903.0
2017-10-20 11:55:00,80.46,80.57,80.46,80.53,33844.0,69.7644,69.8597,69.7644,69.8251,33844.0
2017-10-20 12:00:00,80.53,80.55,80.48,80.5,40606.0,69.8251,69.8424,69.7817,69.799,40606.0
2017-10-20 12:05:00,80.5,80.52,80.44,80.45,33598.0,69.799,69.8164,69.747,69.7557,33598.0
2017-10-20 12:10:00,80.45,80.5,80.42,80.5,27167.0,69.7557,69.799,69.7297,69.799,27167.0
2017-10-20 12:15:00,80.49,80.5,80.35,80.37,40379.0,69.7904,69.799,69.669,69.6863,40379.0
2017-10-20 12:20:00,80.37,80.44,80.37,80.41,51444.0,69.6863,69.747,69.6863,69.721,51444.0
2017-10-20 12:25:00,80.41,80.5,80.4,80.5,101237.0,69.721,69.799,69.7123,69.799,101237.0
2017-10-20 12:30:00,80.5,80.53,80.44,80.49,58514.0,69.799,69.8251,69.747,69.7904,58514.0
2017-10-20 12:35:00,80.5,80.5,80.44,80.48,25747.0,69.799,69.799,69.747,69.7817,25747.0
2017-10-20 12:40:00,80.49,80.55,80.49,80.52,27662.0,69.7904,69.8424,69.7904,69.8164,27662.0
2017-10-20 12:45:00,80.53,80.53,80.46,80.47,24299.0,69.8251,69.8251,69.7644,69.773,24299.0
2017-10-20 12:50:00,80.47,80.56,80.46,80.55,26804.0,69.773,69.8511,69.7644,69.8424,26804.0
2017-10-20 12:55:00,80.54,80.59,80.5,80.52,37090.0,69.8337,69.8771,69.799,69.8164,37090.0
2017-10-20 13:00:00,80.52,80.56,80.48,80.55,28859.0,69.8164,69.8511,69.7817,69.8424,28859.0
2017-10-20 13:05:00,80.55,80.56,80.45,80.47,23541.0,69.8424,69.8511,69.7557,69.773,23541.0
2017-10-20 13:10:00,80.48,80.5,80.45,80.45,15668.0,69.7817,69.799,69.7557,69.7557,15668.0
2017-10-20 13:15:00,80.45,80.47,80.44,80.46,14518.0,69.7557,69.773,69.747,69.7644,14518.0
2017-10-20 13:20:00,80.47,80.53,80.47,80.52,37191.0,69.773,69.8251,69.773,69.8164,37191.0
2017-10-20 13:25:00,80.52,80.52,80.44,80.47,35036.0,69.8164,69.8164,69.747,69.773,35036.0
2017-10-20 13:30:00,80.46,80.46,80.4,80.41,58287.0,69.7644,69.7644,69.7123,69.721,58287.0
2017-10-20 13:35:00,80.41,80.47,80.35,80.37,74525.0,69.721,69.773,69.669,69.6863,74525.0
2017-10-20 13:40:00,80.37,80.39,80.31,80.35,51497.0,69.6863,69.7037,69.6343,69.669,51497.0
2017-10-20 13:45:00,80.34,80.36,80.25,80.3,40014.0,69.6603,69.6777,69.5823,69.6256,40014.0
2017-10-20 13:50:00,80.3,80.3,80.25,80.27,28912.0,69.6256,69.6256,69.5823,69.5996,28912.0
2017-10-20 13:55:00,80.27,80.32,80.27,80.3,32013.0,69.5996,69.643,69.5996,69.6256,32013.0
2017-10-20 14:00:00,80.31,80.38,80.3,80.34,45105.0,69.6343,69.695,69.6256,69.6603,45105.0
2017-10-20 14:05:00,80.34,80.37,80.33,80.33,30516.0,69.6603,69.6863,69.6516,69.6516,30516.0
2017-10-20 14:10:00,80.34,80.4,80.33,80.36,36780.0,69.6603,69.7123,69.6516,69.6777,36780.0
2017-10-20 14:15:00,80.35,80.38,80.34,80.36,29467.0,69.669,69.695,69.6603,69.6777,29467.0
2017-10-20 14:20:00,80.36,80.42,80.32,80.39,45809.0,69.6777,69.7297,69.643,69.7037,45809.0
2017-10-20 14:25:00,80.39,80.42,80.38,80.38,38804.0,69.7037,69.7297,69.695,69.695,38804.0
2017-10-20 14:30:00,80.39,80.43,80.35,80.39,55723.0,69.7037,69.7384,69.669,69.7037,55723.0
2017-10-20 14:35:00,80.4,80.4,80.31,80.32,56077.0,69.7123,69.7123,69.6343,69.643,56077.0
2017-10-20 14:40:00,80.31,80.33,80.24,80.27,40999.0,69.6343,69.6516,69.5736,69.5996,40999.0
2017-10-20 14:45:00,80.27,80.3,80.2,80.22,80335.0,69.5996,69.6256,69.5389,69.5563,80335.0
2017-10-20 14:50:00,80.22,80.24,80.2,80.22,37161.0,69.5563,69.5736,69.5389,69.5563,37161.0
2017-10-20 14:55:00,80.22,80.24,80.19,80.24,65190.0,69.5563,69.5736,69.5303,69.5736,65190.0
2017-10-20 15:00:00,80.23,80.25,80.13,80.14,86894.0,69.5649,69.5823,69.4782,69.4869,86894.0
2017-10-20 15:05:00,80.14,80.14,79.94,79.95,193762.0,69.4869,69.4869,69.3135,69.3222,193762.0
2017-10-20 15:10:00,79.95,80.01,79.93,79.98,152093.0,69.3222,69.3742,69.3048,69.3482,152093.0
2017-10-20 15:15:00,79.97,80.1,79.96,80.06,93461.0,69.3395,69.4522,69.3308,69.4175,93461.0
2017-10-20 15:20:00,80.06,80.12,80.05,80.11,118331.0,69.4175,69.4696,69.4089,69.4609,118331.0
2017-10-20 15:25:00,80.11,80.11,80.02,80.03,66894.0,69.4609,69.4609,69.3829,69.3915,66894.0
2017-10-20 15:30:00,80.03,80.17,80.01,80.17,109373.0,69.3915,69.5129,69.3742,69.5129,109373.0
2017-10-20 15:35:00,80.17,80.28,80.16,80.26,127012.0,69.5129,69.6083,69.5042,69.5909,127012.0
2017-10-20 15:40:00,80.26,80.26,80.13,80.14,117245.0,69.5909,69.5909,69.4782,69.4869,117245.0
2017-10-20 15:45:00,80.13,80.14,80.07,80.13,122772.0,69.4782,69.4869,69.4262,69.4782,122772.0
2017-10-20 15:50:00,80.13,80.14,80.02,80.03,141974.0,69.4782,69.4869,69.3829,69.3915,141974.0
2017-10-20 15:55:00,80.03,80.05,79.97,80.04,482004.0,69.3915,69.4089,69.3395,69.4002,482004.0
2017-10-23 09:30:00,80.23,80.53,80.2,80.53,107770.0,69.5649,69.8251,69.5389,69.8251,107770.0
2017-10-23 09:35:00,80.54,80.58,80.28,80.31,61097.0,69.8337,69.8684,69.6083,69.6343,61097.0
2017-10-23 09:40:00,80.31,80.48,80.12,80.48,93649.0,69.6343,69.7817,69.4696,69.7817,93649.0
2017-10-23 09:45:00,80.48,80.66,80.46,80.66,55215.0,69.7817,69.9378,69.7644,69.9378,55215.0
2017-10-23 09:50:00,80.66,80.92,80.65,80.92,45017.0,69.9378,70.1632,69.9291,70.1632,45017.0
2017-10-23 09:55:00,80.95,80.98,80.83,80.86,50754.0,70.1892,70.2152,70.0852,70.1112,50754.0
2017-10-23 10:00:00,80.85,81.0,80.8,80.95,86913.0,70.1025,70.2326,70.0592,70.1892,86913.0
2017-10-23 10:05:00,80.93,81.06,80.91,81.0,88081.0,70.1719,70.2846,70.1545,70.2326,88081.0
2017-10-23 10:10:00,81.01,81.02,80.93,80.96,65869.0,70.2413,70.2499,70.1719,70.1979,65869.0
2017-10-23 10:15:00,80.97,81.06,80.95,81.02,62394.0,70.2066,70.2846,70.1892,70.2499,62394.0
2017-10-23 10:20:00,81.03,81.05,80.7,80.74,80465.0,70.2586,70.2759,69.9725,70.0071,80465.0
2017-10-23 10:25:00,80.75,80.75,80.65,80.69,37350.0,70.0158,70.0158,69.9291,69.9638,37350.0
2017-10-23 10:30:00,80.7,80.92,80.7,80.92,79233.0,69.9725,70.1632,69.9725,70.1632,79233.0
2017-10-23 10:35:00,80.91,81.15,80.9,81.09,78568.0,70.1545,70.3626,70.1459,70.3106,78568.0
2017-10-23 10:40:00,81.08,81.09,80.98,80.98,48090.0,70.3019,70.3106,70.2152,70.2152,48090.0
2017-10-23 10:45:00,80.98,81.03,80.98,81.01,42401.0,70.2152,70.2586,70.2152,70.2413,42401.0
2017-10-23 10:50:00,81.01,81.04,80.96,80.96,55385.0,70.2413,70.2673,70.1979,70.1979,55385.0
2017-10-23 10:55:00,80.96,80.99,80.91,80.94,63018.0,70.1979,70.2239,70.1545,70.1806,63018.0
2017-10-23 11:00:00,80.95,81.02,80.91,80.93,49471.0,70.1892,70.2499,70.1545,70.1719,49471.0
2017-10-23 11:05:00,80.94,81.02,80.87,80.99,40581.0,70.1806,70.2499,70.1199,70.2239,40581.0
2017-10-23 11:10:00,81.0,81.1,80.99,81.1,46627.0,70.2326,70.3193,70.2239,70.3193,46627.0
2017-10-23 11:15:00,81.1,81.18,81.06,81.15,90718.0,70.3193,70.3887,70.2846,70.3626,90718.0
2017-10-23 11:20:00,81.15,81.2,81.09,81.11,56704.0,70.3626,70.406,70.3106,70.328,56704.0
2017-10-23 11:25:00,81.12,81.12,81.0,81.04,59362.0,70.3366,70.3366,70.2326,70.2673,59362.0
2017-10-23 11:30:00,81.05,81.1,80.97,80.99,49122.0,70.2759,70.3193,70.2066,70.2239,49122.0
2017-10-23 11:35:00,81.0,81.02,80.91,80.91,77042.0,70.2326,70.2499,70.1545,70.1545,77042.0
2017-10-23 11:40:00,80.92,80.96,80.89,80.95,43165.0,70.1632,70.1979,70.1372,70.1892,43165.0
2017-10-23 11:45:00,80.95,81.03,80.89,80.9,42944.0,70.1892,70.2586,70.1372,70.1459,42944.0
2017-10-23 11:50:00,80.89,80.93,80.79,80.79,32614.0,70.1372,70.1719,70.0505,70.0505,32614.0
2017-10-23 11:55:00,80.8,80.86,80.75,80.86,42697.0,70.0592,70.1112,70.0158,70.1112,42697.0
2017-10-23 12:00:00,80.85,80.88,80.69,80.75,47548.0,70.1025,70.1285,69.9638,70.0158,47548.0
2017-10-23 12:05:00,80.74,80.74,80.62,80.69,31412.0,70.0071,70.0071,69.9031,69.9638,31412.0
2017-10-23 12:10:00,80.69,80.73,80.63,80.73,35747.0,69.9638,69.9985,69.9118,69.9985,35747.0
2017-10-23 12:15:00,80.74,80.8,80.72,80.73,32834.0,70.0071,70.0592,69.9898,69.9985,32834.0
2017-10-23 12:20:00,80.73,80.81,80.66,80.78,25984.0,69.9985,70.0678,69.9378,70.0418,25984.0
2017-10-23 12:25:00,80.79,80.82,80.72,80.74,36324.0,70.0505,70.0765,69.9898,70.0071,36324.0
2017-10-23 12:30:00,80.75,80.84,80.74,80.84,23625.0,70.0158,70.0938,70.0071,70.0938,23625.0
2017-10-23 12:35:00,80.84,80.89,80.81,80.81,22040.0,70.0938,70.1372,70.0678,70.0678,22040.0
2017-10-23 12:40:00,80.81,80.86,80.79,80.8,14540.0,70.0678,70.1112,70.0505,70.0592,14540.0
2017-10-23 12:45:00,80.8,80.86,80.8,80.82,19464.0,70.0592,70.1112,70.0592,70.0765,19464.0
2017-10-23 12:50:00,80.83,80.85,80.78,80.81,16226.0,70.0852,70.1025,70.0418,70.0678,16226.0
2017-10-23 12:55:00,80.8,80.89,80.78,80.85,19752.0,70.0592,70.1372,70.0418,70.1025,19752.0
2017-10-23 13:00:00,80.85,80.89,80.83,80.86,16101.0,70.1025,70.1372,70.0852,70.1112,16101.0
2017-10-23 13:05:00,80.85,80.87,80.8,80.83,39124.0,70.1025,70.1199,70.0592,70.0852,39124.0
2017-10-23 13:10:00,80.82,80.83,80.75,80.76,18556.0,70.0765,70.0852,70.0158,70.0245,18556.0
2017-10-23 13:15:00,80.76,80.79,80.75,80.79,11607.0,70.0245,70.0505,70.0158,70.0505,11607.0
2017-10-23 13:20:00,80.78,80.79,80.75,80.75,30412.0,70.0418,70.0505,70.0158,70.0158,30412.0
2017-10-23 13:25:00,80.76,80.78,80.76,80.77,13918.0,70.0245,70.0418,70.0245,70.0332,13918.0
2017-10-23 13:30:00,80.77,80.78,80.69,80.69,54297.0,70.0332,70.0418,69.9638,69.9638,54297.0
2017-10-23 13:35:00,80.69,80.72,80.66,80.68,20887.0,69.9638,69.9898,69.9378,69.9551,20887.0
2017-10-23 13:40:00,80.69,80.73,80.64,80.72,29430.0,69.9638,69.9985,69.9204,69.9898,29430.0
2017-10-23 13:45:00,80.72,80.74,80.68,80.7,34327.0,69.9898,70.0071,69.9551,69.9725,34327.0
2017-10-23 13:50:00,80.7,80.71,80.6,80.6,29138.0,69.9725,69.9811,69.8858,69.8858,29138.0
2017-10-23 13:55:00,80.61,80.63,80.59,80.62,25601.0,69.8944,69.9118,69.8771,69.9031,25601.0
2017-10-23 14:00:00,80.62,80.64,80.61,80.61,17088.0,69.9031,69.9204,69.8944,69.8944,17088.0
2017-10-23 14:05:00,80.62,80.62,80.52,80.56,55284.0,69.9031,69.9031,69.8164,69.8511,55284.0
2017-10-23 14:10:00,80.56,80.63,80.54,80.61,78518.0,69.8511,69.9118,69.8337,69.8944,78518.0
2017-10-23 14:15:00,80.61,80.72,80.61,80.62,57497.0,69.8944,69.9898,69.8944,69.9031,57497.0
2017-10-23 14:20:00,80.63,80.67,80.61,80.67,26500.0,69.9118,69.9464,69.8944,69.9464,26500.0
2017-10-23 14:25:00,80.67,80.73,80.65,80.69,42126.0,69.9464,69.9985,69.9291,69.9638,42126.0
2017-10-23 14:30:00,80.69,80.79,80.67,80.75,25708.0,69.9638,70.0505,69.9464,70.0158,25708.0
2017-10-23 14:35:00,80.75,80.79,80.75,80.77,17053.0,70.0158,70.0505,70.0158,70.0332,17053.0
2017-10-23 14:40:00,80.77,80.82,80.74,80.75,45988.0,70.0332,70.0765,70.0071,70.0158,45988.0
2017-10-23 14:45:00,80.75,80.75,80.64,80.64,40011.0,70.0158,70.0158,69.9204,69.9204,40011.0
2017-10-23 14:50:00,80.63,80.69,80.58,80.58,74505.0,69.9118,69.9638,69.8684,69.8684,74505.0
2017-10-23 14:55:00,80.57,80.64,80.56,80.61,37656.0,69.8597,69.9204,69.8511,69.8944,37656.0
2017-10-23 15:00:00,80.61,80.63,80.54,80.54,83844.0,69.8944,69.9118,69.8337,69.8337,83844.0
2017-10-23 15:05:00,80.54,80.55,80.43,80.49,76395.0,69.8337,69.8424,69.7384,69.7904,76395.0
2017-10-23 15:10:00,80.49,80.51,80.46,80.46,45599.0,69.7904,69.8077,69.7644,69.7644,45599.0
2017-10-23 15:15:00,80.47,80.52,80.46,80.49,50263.0,69.773,69.8164,69.7644,69.7904,50263.0
2017-10-23 15:20:00,80.48,80.5,80.44,80.45,41862.0,69.7817,69.799,69.747,69.7557,41862.0
2017-10-23 15:25:00,80.45,80.54,80.44,80.53,41672.0,69.7557,69.8337,69.747,69.8251,41672.0
2017-10-23 15:30:00,80.52,80.56,80.44,80.44,66525.0,69.8164,69.8511,69.747,69.747,66525.0
2017-10-23 15:35:00,80.45,80.49,80.38,80.41,75637.0,69.7557,69.7904,69.695,69.721,75637.0
2017-10-23 15:40:00,80.41,80.46,80.37,80.44,66732.0,69.721,69.7644,69.6863,69.747,66732.0
2017-10-23 15:45:00,80.45,80.53,80.44,80.51,106432.0,69.7557,69.8251,69.747,69.8077,106432.0
2017-10-23 15:50:00,80.5,80.5,80.4,80.47,127978.0,69.799,69.799,69.7123,69.773,127978.0
2017-10-23 15:55:00,80.47,80.48,80.37,80.44,366551.0,69.773,69.7817,69.6863,69.747,366551.0
2017-10-24 09:30:00,79.86,80.09,79.74,80.06,127590.0,69.5939,69.7944,69.4894,69.7682,127590.0
2017-10-24 09:35:00,80.08,80.53,80.05,80.49,66207.0,69.7856,70.1778,69.7595,70.1429,66207.0
2017-10-24 09:40:00,80.49,80.57,80.2,80.36,60310.0,70.1429,70.2127,69.8902,70.0297,60310.0
2017-10-24 09:45:00,80.37,80.46,80.29,80.43,68335.0,70.0384,70.1168,69.9686,70.0907,68335.0
2017-10-24 09:50:00,80.45,80.74,80.43,80.74,74114.0,70.1081,70.3608,70.0907,70.3608,74114.0
2017-10-24 09:55:00,80.73,80.74,80.44,80.49,32552.0,70.3521,70.3608,70.0994,70.1429,32552.0
2017-10-24 10:00:00,80.47,80.65,80.44,80.65,33033.0,70.1255,70.2824,70.0994,70.2824,33033.0
2017-10-24 10:05:00,80.65,80.69,80.44,80.47,50310.0,70.2824,70.3172,70.0994,70.1255,50310.0
2017-10-24 10:10:00,80.48,80.59,80.46,80.59,32273.0,70.1342,70.2301,70.1168,70.2301,32273.0
2017-10-24 10:15:00,80.59,80.69,80.59,80.69,49855.0,70.2301,70.3172,70.2301,70.3172,49855.0
2017-10-24 10:20:00,80.67,80.76,80.66,80.7,46188.0,70.2998,70.3782,70.2911,70.3259,46188.0
2017-10-24 10:25:00,80.69,80.74,80.65,80.73,50733.0,70.3172,70.3608,70.2824,70.3521,50733.0
2017-10-24 10:30:00,80.73,80.73,80.64,80.65,45589.0,70.3521,70.3521,70.2737,70.2824,45589.0
2017-10-24 10:35:00,80.65,80.65,80.55,80.6,37714.0,70.2824,70.2824,70.1952,70.2388,37714.0
2017-10-24 10:40:00,80.59,80.64,80.57,80.61,38146.0,70.2301,70.2737,70.2127,70.2475,38146.0
2017-10-24 10:45:00,80.61,80.64,80.56,80.6,29572.0,70.2475,70.2737,70.2039,70.2388,29572.0
2017-10-24 10:50:00,80.6,80.7,80.6,80.66,28035.0,70.2388,70.3259,70.2388,70.2911,28035.0
2017-10-24 10:55:00,80.65,80.69,80.59,80.6,23415.0,70.2824,70.3172,70.2301,70.2388,23415.0
2017-10-24 11:00:00,80.61,80.66,80.6,80.66,21236.0,70.2475,70.2911,70.2388,70.2911,21236.0
2017-10-24 11:05:00,80.65,80.68,80.62,80.68,22148.0,70.2824,70.3085,70.2562,70.3085,22148.0
2017-10-24 11:10:00,80.68,80.75,80.65,80.73,26097.0,70.3085,70.3695,70.2824,70.3521,26097.0
2017-10-24 11:15:00,80.74,80.76,80.71,80.73,24406.0,70.3608,70.3782,70.3347,70.3521,24406.0
2017-10-24 11:20:00,80.73,80.78,80.71,80.73,38111.0,70.3521,70.3957,70.3347,70.3521,38111.0
2017-10-24 11:25:00,80.73,80.73,80.66,80.67,26765.0,70.3521,70.3521,70.2911,70.2998,26765.0
2017-10-24 11:30:00,80.67,80.76,80.66,80.7,36978.0,70.2998,70.3782,70.2911,70.3259,36978.0
2017-10-24 11:35:00,80.69,80.7,80.5,80.55,78492.0,70.3172,70.3259,70.1517,70.1952,78492.0
2017-10-24 11:40:00,80.56,80.64,80.55,80.63,84929.0,70.2039,70.2737,70.1952,70.2649,84929.0
2017-10-24 11:45:00,80.61,80.65,80.56,80.6,54342.0,70.2475,70.2824,70.2039,70.2388,54342.0
2017-10-24 11:50:00,80.59,80.62,80.57,80.57,25700.0,70.2301,70.2562,70.2127,70.2127,25700.0
2017-10-24 11:55:00,80.56,80.56,80.49,80.51,53841.0,70.2039,70.2039,70.1429,70.1604,53841.0
2017-10-24 12:00:00,80.51,80.52,80.47,80.51,31013.0,70.1604,70.1691,70.1255,70.1604,31013.0
2017-10-24 12:05:00,80.51,80.55,80.48,80.48,44533.0,70.1604,70.1952,70.1342,70.1342,44533.0
2017-10-24 12:10:00,80.49,80.51,80.35,80.36,87141.0,70.1429,70.1604,70.0209,70.0297,87141.0
2017-10-24 12:15:00,80.35,80.47,80.3,80.41,86022.0,70.0209,70.1255,69.9774,70.0732,86022.0
2017-10-24 12:20:00,80.41,80.49,80.4,80.49,26974.0,70.0732,70.1429,70.0645,70.1429,26974.0
2017-10-24 12:25:00,80.49,80.5,80.46,80.48,117769.0,70.1429,70.1517,70.1168,70.1342,117769.0
2017-10-24 12:30:00,80.48,80.49,80.45,80.47,31185.0,70.1342,70.1429,70.1081,70.1255,31185.0
2017-10-24 12:35:00,80.47,80.57,80.47,80.52,28562.0,70.1255,70.2127,70.1255,70.1691,28562.0
2017-10-24 12:40:00,80.53,80.57,80.51,80.55,12317.0,70.1778,70.2127,70.1604,70.1952,12317.0
2017-10-24 12:45:00,80.55,80.57,80.52,80.54,21223.0,70.1952,70.2127,70.1691,70.1865,21223.0
2017-10-24 12:50:00,80.54,80.56,80.51,80.54,20993.0,70.1865,70.2039,70.1604,70.1865,20993.0
2017-10-24 12:55:00,80.54,80.56,80.51,80.55,12860.0,70.1865,70.2039,70.1604,70.1952,12860.0
2017-10-24 13:00:00,80.55,80.57,80.54,80.55,11829.0,70.1952,70.2127,70.1865,70.1952,11829.0
2017-10-24 13:05:00,80.55,80.57,80.53,80.55,16049.0,70.1952,70.2127,70.1778,70.1952,16049.0
2017-10-24 13:10:00,80.55,80.65,80.54,80.63,13131.0,70.1952,70.2824,70.1865,70.2649,13131.0
2017-10-24 13:15:00,80.63,80.69,80.6,80.69,10219.0,70.2649,70.3172,70.2388,70.3172,10219.0
2017-10-24 13:20:00,80.7,80.74,80.69,80.7,16438.0,70.3259,70.3608,70.3172,70.3259,16438.0
2017-10-24 13:25:00,80.7,80.75,80.61,80.65,42208.0,70.3259,70.3695,70.2475,70.2824,42208.0
2017-10-24 13:30:00,80.65,80.73,80.65,80.72,14232.0,70.2824,70.3521,70.2824,70.3434,14232.0
2017-10-24 13:35:00,80.72,80.77,80.69,80.77,12788.0,70.3434,70.3869,70.3172,70.3869,12788.0
2017-10-24 13:40:00,80.76,80.76,80.73,80.74,10691.0,70.3782,70.3782,70.3521,70.3608,10691.0
2017-10-24 13:45:00,80.75,80.76,80.71,80.71,23841.0,70.3695,70.3782,70.3347,70.3347,23841.0
2017-10-24 13:50:00,80.71,80.74,80.69,80.71,25772.0,70.3347,70.3608,70.3172,70.3347,25772.0
2017-10-24 13:55:00,80.7,80.76,80.69,80.76,13078.0,70.3259,70.3782,70.3172,70.3782,13078.0
2017-10-24 14:00:00,80.76,80.79,80.7,80.79,29452.0,70.3782,70.4044,70.3259,70.4044,29452.0
2017-10-24 14:05:00,80.78,80.82,80.76,80.81,40472.0,70.3957,70.4305,70.3782,70.4218,40472.0
2017-10-24 14:10:00,80.81,80.86,80.81,80.85,35150.0,70.4218,70.4654,70.4218,70.4567,35150.0
2017-10-24 14:15:00,80.86,80.97,80.86,80.97,72879.0,70.4654,70.5612,70.4654,70.5612,72879.0
2017-10-24 14:20:00,80.99,81.03,80.93,80.97,57872.0,70.5787,70.6135,70.5264,70.5612,57872.0
2017-10-24 14:25:00,80.97,81.03,80.94,81.03,46391.0,70.5612,70.6135,70.5351,70.6135,46391.0
2017-10-24 14:30:00,81.02,81.03,80.94,80.95,41668.0,70.6048,70.6135,70.5351,70.5438,41668.0
2017-10-24 14:35:00,80.94,80.98,80.93,80.95,43369.0,70.5351,70.5699,70.5264,70.5438,43369.0
2017-10-24 14:40:00,80.94,80.96,80.93,80.93,28274.0,70.5351,70.5525,70.5264,70.5264,28274.0
2017-10-24 14:45:00,80.94,81.0,80.93,81.0,45741.0,70.5351,70.5874,70.5264,70.5874,45741.0
2017-10-24 14:50:00,81.0,81.05,80.94,80.95,52066.0,70.5874,70.631,70.5351,70.5438,52066.0
2017-10-24 14:55:00,80.95,80.96,80.92,80.95,33059.0,70.5438,70.5525,70.5177,70.5438,33059.0
2017-10-24 15:00:00,80.97,81.0,80.93,80.96,37392.0,70.5612,70.5874,70.5264,70.5525,37392.0
2017-10-24 15:05:00,80.96,80.99,80.87,80.93,86798.0,70.5525,70.5787,70.4741,70.5264,86798.0
2017-10-24 15:10:00,80.94,80.99,80.91,80.96,30614.0,70.5351,70.5787,70.5089,70.5525,30614.0
2017-10-24 15:15:00,80.95,80.97,80.92,80.92,26399.0,70.5438,70.5612,70.5177,70.5177,26399.0
2017-10-24 15:20:00,80.92,80.96,80.9,80.94,44803.0,70.5177,70.5525,70.5002,70.5351,44803.0
2017-10-24 15:25:00,80.94,81.01,80.93,80.97,247619.0,70.5351,70.5961,70.5264,70.5612,247619.0
2017-10-24 15:30:00,80.97,81.04,80.96,80.97,48127.0,70.5612,70.6222,70.5525,70.5612,48127.0
2017-10-24 15:35:00,80.98,81.05,80.97,81.05,69816.0,70.5699,70.631,70.5612,70.631,69816.0
2017-10-24 15:40:00,81.04,81.09,81.04,81.06,82125.0,70.6222,70.6658,70.6222,70.6397,82125.0
2017-10-24 15:45:00,81.06,81.09,81.02,81.02,157474.0,70.6397,70.6658,70.6048,70.6048,157474.0
2017-10-24 15:50:00,81.03,81.07,81.02,81.07,125076.0,70.6135,70.6484,70.6048,70.6484,125076.0
2017-10-24 15:55:00,81.07,81.16,81.06,81.16,392288.0,70.6484,70.7268,70.6397,70.7268,392288.0
2017-10-25 09:30:00,81.14,81.2,80.88,81.14,68692.0,70.7094,70.7617,70.4828,70.7094,68692.0
2017-10-25 09:35:00,81.14,81.14,80.91,81.04,37552.0,70.7094,70.7094,70.5089,70.6222,37552.0
2017-10-25 09:40:00,81.07,81.23,81.03,81.18,69370.0,70.6484,70.7878,70.6135,70.7442,69370.0
2017-10-25 09:45:00,81.19,81.21,81.09,81.2,43272.0,70.753,70.7704,70.6658,70.7617,43272.0
2017-10-25 09:50:00,81.2,81.23,81.1,81.13,80310.0,70.7617,70.7878,70.6745,70.7007,80310.0
2017-10-25 09:55:00,81.12,81.35,81.12,81.31,79469.0,70.692,70.8924,70.692,70.8575,79469.0
2017-10-25 10:00:00,81.33,81.41,81.25,81.32,88702.0,70.875,70.9447,70.8052,70.8662,88702.0
2017-10-25 10:05:00,81.32,81.52,81.3,81.49,72965.0,70.8662,71.0405,70.8488,71.0144,72965.0
2017-10-25 10:10:00,81.49,81.55,81.22,81.25,78569.0,71.0144,71.0667,70.7791,70.8052,78569.0
2017-10-25 10:15:00,81.24,81.26,81.09,81.1,54556.0,70.7965,70.814,70.6658,70.6745,54556.0
2017-10-25 10:20:00,81.08,81.08,80.85,80.94,37598.0,70.6571,70.6571,70.4567,70.5351,37598.0
2017-10-25 10:25:00,80.95,81.09,80.93,81.06,33286.0,70.5438,70.6658,70.5264,70.6397,33286.0
2017-10-25 10:30:00,81.06,81.06,80.88,81.0,28180.0,70.6397,70.6397,70.4828,70.5874,28180.0
2017-10-25 10:35:00,81.01,81.07,80.99,81.01,49327.0,70.5961,70.6484,70.5787,70.5961,49327.0
2017-10-25 10:40:00,81.02,81.12,80.96,80.99,25513.0,70.6048,70.692,70.5525,70.5787,25513.0
2017-10-25 10:45:00,80.99,81.04,80.9,80.96,31284.0,70.5787,70.6222,70.5002,70.5525,31284.0
2017-10-25 10:50:00,80.98,80.99,80.89,80.93,31244.0,70.5699,70.5787,70.4915,70.5264,31244.0
2017-10-25 10:55:00,80.92,80.92,80.75,80.8,42989.0,70.5177,70.5177,70.3695,70.4131,42989.0
2017-10-25 11:00:00,80.79,80.86,80.76,80.78,63298.0,70.4044,70.4654,70.3782,70.3957,63298.0
2017-10-25 11:05:00,80.78,80.89,80.76,80.79,56933.0,70.3957,70.4915,70.3782,70.4044,56933.0
2017-10-25 11:10:00,80.8,80.91,80.8,80.9,30501.0,70.4131,70.5089,70.4131,70.5002,30501.0
2017-10-25 11:15:00,80.91,80.96,80.73,80.76,51808.0,70.5089,70.5525,70.3521,70.3782,51808.0
2017-10-25 11:20:00,80.77,80.87,80.64,80.8,62919.0,70.3869,70.4741,70.2737,70.4131,62919.0
2017-10-25 11:25:00,80.79,80.85,80.72,80.75,38518.0,70.4044,70.4567,70.3434,70.3695,38518.0
2017-10-25 11:30:00,80.75,80.88,80.73,80.84,45131.0,70.3695,70.4828,70.3521,70.4479,45131.0
2017-10-25 11:35:00,80.83,80.89,80.79,80.88,49646.0,70.4392,70.4915,70.4044,70.4828,49646.0
2017-10-25 11:40:00,80.89,80.97,80.83,80.96,54577.0,70.4915,70.5612,70.4392,70.5525,54577.0
2017-10-25 11:45:00,80.97,81.03,80.89,80.9,29646.0,70.5612,70.6135,70.4915,70.5002,29646.0
2017-10-25 11:50:00,80.92,80.92,80.86,80.86,10818.0,70.5177,70.5177,70.4654,70.4654,10818.0
2017-10-25 11:55:00,80.88,80.95,80.83,80.95,21547.0,70.4828,70.5438,70.4392,70.5438,21547.0
2017-10-25 12:00:00,80.94,80.96,80.85,80.86,21284.0,70.5351,70.5525,70.4567,70.4654,21284.0
2017-10-25 12:05:00,80.86,80.95,80.86,80.9,17559.0,70.4654,70.5438,70.4654,70.5002,17559.0
2017-10-25 12:10:00,80.9,80.92,80.78,80.8,19522.0,70.5002,70.5177,70.3957,70.4131,19522.0
2017-10-25 12:15:00,80.81,80.91,80.78,80.85,22614.0,70.4218,70.5089,70.3957,70.4567,22614.0
2017-10-25 12:20:00,80.85,80.87,80.75,80.82,33253.0,70.4567,70.4741,70.3695,70.4305,33253.0
2017-10-25 12:25:00,80.82,80.83,80.7,80.7,24542.0,70.4305,70.4392,70.3259,70.3259,24542.0
2017-10-25 12:30:00,80.7,80.75,80.67,80.71,23740.0,70.3259,70.3695,70.2998,70.3347,23740.0
2017-10-25 12:35:00,80.7,80.79,80.68,80.73,32518.0,70.3259,70.4044,70.3085,70.3521,32518.0
2017-10-25 12:40:00,80.74,80.8,80.74,80.77,30038.0,70.3608,70.4131,70.3608,70.3869,30038.0
2017-10-25 12:45:00,80.77,80.78,80.63,80.64,20890.0,70.3869,70.3957,70.2649,70.2737,20890.0
2017-10-25 12:50:00,80.65,80.72,80.65,80.67,19538.0,70.2824,70.3434,70.2824,70.2998,19538.0
2017-10-25 12:55:00,80.68,80.73,80.64,80.67,24616.0,70.3085,70.3521,70.2737,70.2998,24616.0
2017-10-25 13:00:00,80.66,80.68,80.59,80.6,26049.0,70.2911,70.3085,70.2301,70.2388,26049.0
2017-10-25 13:05:00,80.59,80.64,80.57,80.57,32902.0,70.2301,70.2737,70.2127,70.2127,32902.0
2017-10-25 13:10:00,80.56,80.62,80.56,80.61,21745.0,70.2039,70.2562,70.2039,70.2475,21745.0
2017-10-25 13:15:00,80.62,80.63,80.58,80.61,19689.0,70.2562,70.2649,70.2214,70.2475,19689.0
2017-10-25 13:20:00,80.62,80.63,80.55,80.62,31323.0,70.2562,70.2649,70.1952,70.2562,31323.0
2017-10-25 13:25:00,80.61,80.63,80.53,80.54,23621.0,70.2475,70.2649,70.1778,70.1865,23621.0
2017-10-25 13:30:00,80.55,80.63,80.55,80.62,17619.0,70.1952,70.2649,70.1952,70.2562,17619.0
2017-10-25 13:35:00,80.61,80.71,80.61,80.7,24368.0,70.2475,70.3347,70.2475,70.3259,24368.0
2017-10-25 13:40:00,80.7,80.82,80.7,80.8,23418.0,70.3259,70.4305,70.3259,70.4131,23418.0
2017-10-25 13:45:00,80.81,80.85,80.79,80.81,26661.0,70.4218,70.4567,70.4044,70.4218,26661.0
2017-10-25 13:50:00,80.81,80.87,80.8,80.83,28095.0,70.4218,70.4741,70.4131,70.4392,28095.0
2017-10-25 13:55:00,80.84,80.98,80.84,80.95,33900.0,70.4479,70.5699,70.4479,70.5438,33900.0
2017-10-25 14:00:00,80.96,81.02,80.94,80.98,32640.0,70.5525,70.6048,70.5351,70.5699,32640.0
2017-10-25 14:05:00,80.98,81.05,80.98,81.02,31321.0,70.5699,70.631,70.5699,70.6048,31321.0
2017-10-25 14:10:00,81.02,81.02,80.92,80.96,32045.0,70.6048,70.6048,70.5177,70.5525,32045.0
2017-10-25 14:15:00,80.95,80.99,80.94,80.96,17687.0,70.5438,70.5787,70.5351,70.5525,17687.0
2017-10-25 14:20:00,80.95,80.98,80.94,80.97,17886.0,70.5438,70.5699,70.5351,70.5612,17886.0
2017-10-25 14:25:00,80.98,81.05,80.97,81.01,20556.0,70.5699,70.631,70.5612,70.5961,20556.0
2017-10-25 14:30:00,81.01,81.03,80.98,80.98,23412.0,70.5961,70.6135,70.5699,70.5699,23412.0
2017-10-25 14:35:00,80.98,81.01,80.91,80.92,21683.0,70.5699,70.5961,70.5089,70.5177,21683.0
2017-10-25 14:40:00,80.92,80.95,80.91,80.92,19598.0,70.5177,70.5438,70.5089,70.5177,19598.0
2017-10-25 14:45:00,80.92,80.92,80.86,80.91,26372.0,70.5177,70.5177,70.4654,70.5089,26372.0
2017-10-25 14:50:00,80.92,80.95,80.91,80.94,19419.0,70.5177,70.5438,70.5089,70.5351,19419.0
2017-10-25 14:55:00,80.94,80.99,80.94,80.98,23225.0,70.5351,70.5787,70.5351,70.5699,23225.0
2017-10-25 15:00:00,80.98,80.99,80.9,80.92,31216.0,70.5699,70.5787,70.5002,70.5177,31216.0
2017-10-25 15:05:00,80.92,81.02,80.91,81.0,27461.0,70.5177,70.6048,70.5089,70.5874,27461.0
2017-10-25 15:10:00,81.01,81.07,81.0,81.05,22876.0,70.5961,70.6484,70.5874,70.631,22876.0
2017-10-25 15:15:00,81.05,81.07,81.04,81.06,20652.0,70.631,70.6484,70.6222,70.6397,20652.0
2017-10-25 15:20:00,81.06,81.13,81.06,81.13,32074.0,70.6397,70.7007,70.6397,70.7007,32074.0
2017-10-25 15:25:00,81.13,81.21,81.12,81.18,43519.0,70.7007,70.7704,70.692,70.7442,43519.0
2017-10-25 15:30:00,81.17,81.17,81.03,81.04,49039.0,70.7355,70.7355,70.6135,70.6222,49039.0
2017-10-25 15:35:00,81.05,81.07,80.93,80.93,84321.0,70.631,70.6484,70.5264,70.5264,84321.0
2017-10-25 15:40:00,80.94,80.98,80.92,80.94,38652.0,70.5351,70.5699,70.5177,70.5351,38652.0
2017-10-25 15:45:00,80.94,80.95,80.81,80.82,73088.0,70.5351,70.5438,70.4218,70.4305,73088.0
2017-10-25 15:50:00,80.83,80.99,80.8,80.99,88492.0,70.4392,70.5787,70.4131,70.5787,88492.0
2017-10-25 15:55:00,80.98,81.05,80.95,80.97,200007.0,70.5699,70.631,70.5438,70.5612,200007.0
2017-10-26 09:30:00,81.11,81.6,81.1,81.37,67482.0,70.6832,71.1102,70.6745,70.9098,67482.0
2017-10-26 09:35:00,81.37,81.41,81.08,81.19,22095.0,70.9098,70.9447,70.6571,70.753,22095.0
2017-10-26 09:40:00,81.17,81.36,81.12,81.25,36709.0,70.7355,70.9011,70.692,70.8052,36709.0
2017-10-26 09:45:00,81.26,81.36,81.23,81.28,135030.0,70.814,70.9011,70.7878,70.8314,135030.0
2017-10-26 09:50:00,81.29,81.32,81.21,81.21,30241.0,70.8401,70.8662,70.7704,70.7704,30241.0
2017-10-26 09:55:00,81.21,81.24,81.13,81.16,109687.0,70.7704,70.7965,70.7007,70.7268,109687.0
2017-10-26 10:00:00,81.17,81.24,81.11,81.2,82167.0,70.7355,70.7965,70.6832,70.7617,82167.0
2017-10-26 10:05:00,81.2,81.2,81.07,81.07,38588.0,70.7617,70.7617,70.6484,70.6484,38588.0
2017-10-26 10:10:00,81.07,81.13,81.0,81.08,22712.0,70.6484,70.7007,70.5874,70.6571,22712.0
2017-10-26 10:15:00,81.07,81.15,80.97,81.0,37873.0,70.6484,70.7181,70.5612,70.5874,37873.0
2017-10-26 10:20:00,81.0,81.04,80.96,80.98,36733.0,70.5874,70.6222,70.5525,70.5699,36733.0
2017-10-26 10:25:00,80.98,81.0,80.97,80.99,45578.0,70.5699,70.5874,70.5612,70.5787,45578.0
2017-10-26 10:30:00,81.0,81.06,80.96,81.06,33511.0,70.5874,70.6397,70.5525,70.6397,33511.0
2017-10-26 10:35:00,81.06,81.23,81.06,81.23,21576.0,70.6397,70.7878,70.6397,70.7878,21576.0
2017-10-26 10:40:00,81.24,81.34,81.23,81.34,53255.0,70.7965,70.8837,70.7878,70.8837,53255.0
2017-10-26 10:45:00,81.34,81.41,81.23,81.27,60530.0,70.8837,70.9447,70.7878,70.8227,60530.0
2017-10-26 10:50:00,81.27,81.33,81.2,81.33,20961.0,70.8227,70.875,70.7617,70.875,20961.0
2017-10-26 10:55:00,81.32,81.43,81.31,81.42,15674.0,70.8662,70.9621,70.8575,70.9534,15674.0
2017-10-26 11:00:00,81.41,81.48,81.37,81.39,20915.0,70.9447,71.0057,70.9098,70.9272,20915.0
2017-10-26 11:05:00,81.38,81.44,81.36,81.38,18360.0,70.9185,70.9708,70.9011,70.9185,18360.0
2017-10-26 11:10:00,81.38,81.38,81.34,81.37,33235.0,70.9185,70.9185,70.8837,70.9098,33235.0
2017-10-26 11:15:00,81.37,81.41,81.27,81.31,32206.0,70.9098,70.9447,70.8227,70.8575,32206.0
2017-10-26 11:20:00,81.32,81.44,81.31,81.34,18138.0,70.8662,70.9708,70.8575,70.8837,18138.0
2017-10-26 11:25:00,81.34,81.45,81.33,81.45,22750.0,70.8837,70.9795,70.875,70.9795,22750.0
2017-10-26 11:30:00,81.45,81.53,81.42,81.5,30945.0,70.9795,71.0492,70.9534,71.0231,30945.0
2017-10-26 11:35:00,81.51,81.64,81.51,81.63,22894.0,71.0318,71.1451,71.0318,71.1364,22894.0
2017-10-26 11:40:00,81.63,81.64,81.52,81.64,17838.0,71.1364,71.1451,71.0405,71.1451,17838.0
2017-10-26 11:45:00,81.63,81.78,81.62,81.78,20932.0,71.1364,71.2671,71.1277,71.2671,20932.0
2017-10-26 11:50:00,81.77,81.8,81.67,81.8,31261.0,71.2584,71.2845,71.1712,71.2845,31261.0
2017-10-26 11:55:00,81.8,81.98,81.8,81.97,56785.0,71.2845,71.4414,71.2845,71.4327,56785.0
2017-10-26 12:00:00,81.98,82.22,81.97,82.15,91897.0,71.4414,71.6505,71.4327,71.5895,91897.0
2017-10-26 12:05:00,82.15,82.4,82.13,82.33,108223.0,71.5895,71.8074,71.5721,71.7464,108223.0
2017-10-26 12:10:00,82.34,82.48,82.25,82.4,83351.0,71.7551,71.8771,71.6767,71.8074,83351.0
2017-10-26 12:15:00,82.41,82.45,82.33,82.33,79414.0,71.8161,71.851,71.7464,71.7464,79414.0
2017-10-26 12:20:00,82.32,82.32,82.16,82.17,57713.0,71.7377,71.7377,71.5983,71.607,57713.0
2017-10-26 12:25:00,82.18,82.19,82.11,82.16,37690.0,71.6157,71.6244,71.5547,71.5983,37690.0
2017-10-26 12:30:00,82.17,82.17,82.0,82.0,52162.0,71.607,71.607,71.4588,71.4588,52162.0
2017-10-26 12:35:00,82.01,82.01,81.82,81.87,45145.0,71.4675,71.4675,71.302,71.3455,45145.0
2017-10-26 12:40:00,81.87,81.87,81.57,81.65,64334.0,71.3455,71.3455,71.0841,71.1538,64334.0
2017-10-26 12:45:00,81.67,81.76,81.62,81.65,86044.0,71.1712,71.2497,71.1277,71.1538,86044.0
2017-10-26 12:50:00,81.64,81.69,81.62,81.67,30247.0,71.1451,71.1887,71.1277,71.1712,30247.0
2017-10-26 12:55:00,81.67,81.75,81.66,81.75,19329.0,71.1712,71.241,71.1625,71.241,19329.0
2017-10-26 13:00:00,81.75,81.95,81.75,81.94,30481.0,71.241,71.4153,71.241,71.4065,30481.0
2017-10-26 13:05:00,81.94,81.99,81.9,81.92,36157.0,71.4065,71.4501,71.3717,71.3891,36157.0
2017-10-26 13:10:00,81.91,82.0,81.85,82.0,28111.0,71.3804,71.4588,71.3281,71.4588,28111.0
2017-10-26 13:15:00,82.0,82.01,81.88,81.99,40409.0,71.4588,71.4675,71.3543,71.4501,40409.0
2017-10-26 13:20:00,81.98,82.0,81.95,81.95,16081.0,71.4414,71.4588,71.4153,71.4153,16081.0
2017-10-26 13:25:00,81.95,81.96,81.9,81.9,23036.0,71.4153,71.424,71.3717,71.3717,23036.0
2017-10-26 13:30:00,81.9,81.92,81.87,81.88,32324.0,71.3717,71.3891,71.3455,71.3543,32324.0
2017-10-26 13:35:00,81.89,81.9,81.82,81.82,24323.0,71.363,71.3717,71.302,71.302,24323.0
2017-10-26 13:40:00,81.83,81.83,81.81,81.81,20329.0,71.3107,71.3107,71.2933,71.2933,20329.0
2017-10-26 13:45:00,81.82,81.82,81.79,81.8,51995.0,71.302,71.302,71.2758,71.2845,51995.0
2017-10-26 13:50:00,81.81,81.9,81.79,81.9,33106.0,71.2933,71.3717,71.2758,71.3717,33106.0
2017-10-26 13:55:00,81.91,81.93,81.84,81.88,46070.0,71.3804,71.3978,71.3194,71.3543,46070.0
2017-10-26 14:00:00,81.88,81.92,81.87,81.9,52059.0,71.3543,71.3891,71.3455,71.3717,52059.0
2017-10-26 14:05:00,81.89,81.93,81.86,81.92,40902.0,71.363,71.3978,71.3368,71.3891,40902.0
2017-10-26 14:10:00,81.94,81.98,81.9,81.9,43105.0,71.4065,71.4414,71.3717,71.3717,43105.0
2017-10-26 14:15:00,81.91,81.92,81.86,81.86,42692.0,71.3804,71.3891,71.3368,71.3368,42692.0
2017-10-26 14:20:00,81.87,81.87,81.78,81.78,44619.0,71.3455,71.3455,71.2671,71.2671,44619.0
2017-10-26 14:25:00,81.79,81.79,81.72,81.73,72173.0,71.2758,71.2758,71.2148,71.2235,72173.0
2017-10-26 14:30:00,81.73,81.73,81.66,81.66,59553.0,71.2235,71.2235,71.1625,71.1625,59553.0
2017-10-26 14:35:00,81.66,81.66,81.63,81.65,42419.0,71.1625,71.1625,71.1364,71.1538,42419.0
2017-10-26 14:40:00,81.66,81.67,81.62,81.64,50591.0,71.1625,71.1712,71.1277,71.1451,50591.0
2017-10-26 14:45:00,81.64,81.65,81.59,81.59,60406.0,71.1451,71.1538,71.1015,71.1015,60406.0
2017-10-26 14:50:00,81.59,81.67,81.55,81.66,42321.0,71.1015,71.1712,71.0667,71.1625,42321.0
2017-10-26 14:55:00,81.66,81.66,81.63,81.65,63989.0,71.1625,71.1625,71.1364,71.1538,63989.0
2017-10-26 15:00:00,81.66,81.66,81.61,81.66,57745.0,71.1625,71.1625,71.119,71.1625,57745.0
2017-10-26 15:05:00,81.66,81.72,81.65,81.67,46477.0,71.1625,71.2148,71.1538,71.1712,46477.0
2017-10-26 15:10:00,81.68,81.68,81.62,81.65,58630.0,71.18,71.18,71.1277,71.1538,58630.0
2017-10-26 15:15:00,81.65,81.65,81.61,81.63,48173.0,71.1538,71.1538,71.119,71.1364,48173.0
2017-10-26 15:20:00,81.63,81.63,81.59,81.59,55337.0,71.1364,71.1364,71.1015,71.1015,55337.0
2017-10-26 15:25:00,81.59,81.6,81.57,81.59,81700.0,71.1015,71.1102,71.0841,71.1015,81700.0
2017-10-26 15:30:00,81.59,81.64,81.56,81.56,112037.0,71.1015,71.1451,71.0754,71.0754,112037.0
2017-10-26 15:35:00,81.56,81.57,81.53,81.54,93587.0,71.0754,71.0841,71.0492,71.058,93587.0
2017-10-26 15:40:00,81.53,81.58,81.48,81.56,163243.0,71.0492,71.0928,71.0057,71.0754,163243.0
2017-10-26 15:45:00,81.56,81.73,81.56,81.63,119169.0,71.0754,71.2235,71.0754,71.1364,119169.0
2017-10-26 15:50:00,81.62,81.74,81.61,81.66,153691.0,71.1277,71.2323,71.119,71.1625,153691.0
2017-10-26 15:55:00,81.66,81.66,81.53,81.53,215307.0,71.1625,71.1625,71.0492,71.0492,215307.0
2017-10-27 09:30:00,80.75,81.02,80.39,80.5,148312.0,70.3695,70.6048,70.0558,70.1517,148312.0
2017-10-27 09:35:00,80.56,80.79,80.38,80.54,75262.0,70.2039,70.4044,70.0471,70.1865,75262.0
2017-10-27 09:40:00,80.55,80.76,80.46,80.5,95415.0,70.1952,70.3782,70.1168,70.1517,95415.0
2017-10-27 09:45:00,80.5,80.64,80.35,80.37,74329.0,70.1517,70.2737,70.0209,70.0384,74329.0
2017-10-27 09:50:00,80.37,80.4,80.24,80.29,56623.0,70.0384,70.0645,69.9251,69.9686,56623.0
2017-10-27 09:55:00,80.27,80.31,80.2,80.22,48619.0,69.9512,69.9861,69.8902,69.9076,48619.0
2017-10-27 10:00:00,80.22,80.33,80.02,80.04,111297.0,69.9076,70.0035,69.7334,69.7508,111297.0
2017-10-27 10:05:00,80.04,80.05,79.72,79.85,178269.0,69.7508,69.7595,69.4719,69.5852,178269.0
2017-10-27 10:10:00,79.88,80.01,79.75,79.75,119794.0,69.6114,69.7246,69.4981,69.4981,119794.0
2017-10-27 10:15:00,79.75,79.91,79.75,79.84,85918.0,69.4981,69.6375,69.4981,69.5765,85918.0
2017-10-27 10:20:00,79.84,79.85,79.61,79.63,97067.0,69.5765,69.5852,69.3761,69.3935,97067.0
2017-10-27 10:25:00,79.63,79.66,79.47,79.5,132056.0,69.3935,69.4196,69.2541,69.2802,132056.0
2017-10-27 10:30:00,79.5,79.57,79.42,79.54,155156.0,69.2802,69.3412,69.2105,69.3151,155156.0
2017-10-27 10:35:00,79.54,79.68,79.48,79.63,83130.0,69.3151,69.4371,69.2628,69.3935,83130.0
2017-10-27 10:40:00,79.63,79.7,79.58,79.66,235023.0,69.3935,69.4545,69.3499,69.4196,235023.0
2017-10-27 10:45:00,79.67,79.78,79.62,79.64,103913.0,69.4284,69.5242,69.3848,69.4022,103913.0
2017-10-27 10:50:00,79.65,79.72,79.58,79.59,79730.0,69.4109,69.4719,69.3499,69.3586,79730.0
2017-10-27 10:55:00,79.59,79.66,79.57,79.65,58241.0,69.3586,69.4196,69.3412,69.4109,58241.0
2017-10-27 11:00:00,79.65,79.77,79.64,79.73,78395.0,69.4109,69.5155,69.4022,69.4806,78395.0
2017-10-27 11:05:00,79.73,79.88,79.7,79.74,73311.0,69.4806,69.6114,69.4545,69.4894,73311.0
2017-10-27 11:10:00,79.74,79.85,79.73,79.84,33724.0,69.4894,69.5852,69.4806,69.5765,33724.0
2017-10-27 11:15:00,79.84,79.97,79.83,79.86,105699.0,69.5765,69.6898,69.5678,69.5939,105699.0
2017-10-27 11:20:00,79.87,79.96,79.85,79.91,42055.0,69.6026,69.6811,69.5852,69.6375,42055.0
2017-10-27 11:25:00,79.91,80.01,79.88,79.89,44370.0,69.6375,69.7246,69.6114,69.6201,44370.0
2017-10-27 11:30:00,79.89,79.92,79.75,79.79,55812.0,69.6201,69.6462,69.4981,69.5329,55812.0
2017-10-27 11:35:00,79.8,79.8,79.73,79.73,24113.0,69.5416,69.5416,69.4806,69.4806,24113.0
2017-10-27 11:40:00,79.74,79.89,79.7,79.88,105645.0,69.4894,69.6201,69.4545,69.6114,105645.0
2017-10-27 11:45:00,79.89,80.06,79.89,80.06,32925.0,69.6201,69.7682,69.6201,69.7682,32925.0
2017-10-27 11:50:00,80.04,80.04,79.91,79.93,30170.0,69.7508,69.7508,69.6375,69.6549,30170.0
2017-10-27 11:55:00,79.94,80.01,79.92,79.99,41393.0,69.6636,69.7246,69.6462,69.7072,41393.0
2017-10-27 12:00:00,80.0,80.0,79.93,79.95,31289.0,69.7159,69.7159,69.6549,69.6724,31289.0
2017-10-27 12:05:00,79.95,80.0,79.94,79.99,31372.0,69.6724,69.7159,69.6636,69.7072,31372.0
2017-10-27 12:10:00,79.98,80.01,79.93,79.96,33106.0,69.6985,69.7246,69.6549,69.6811,33106.0
2017-10-27 12:15:00,79.96,79.98,79.94,79.94,22730.0,69.6811,69.6985,69.6636,69.6636,22730.0
2017-10-27 12:20:00,79.93,79.94,79.88,79.91,37136.0,69.6549,69.6636,69.6114,69.6375,37136.0
2017-10-27 12:25:00,79.92,80.0,79.92,79.99,42498.0,69.6462,69.7159,69.6462,69.7072,42498.0
2017-10-27 12:30:00,80.0,80.02,79.92,79.93,46398.0,69.7159,69.7334,69.6462,69.6549,46398.0
2017-10-27 12:35:00,79.93,79.96,79.92,79.95,26050.0,69.6549,69.6811,69.6462,69.6724,26050.0
2017-10-27 12:40:00,79.94,79.96,79.87,79.91,52842.0,69.6636,69.6811,69.6026,69.6375,52842.0
2017-10-27 12:45:00,79.91,79.94,79.89,79.93,42863.0,69.6375,69.6636,69.6201,69.6549,42863.0
2017-10-27 12:50:00,79.93,80.0,79.87,79.89,65731.0,69.6549,69.7159,69.6026,69.6201,65731.0
2017-10-27 12:55:00,79.89,80.0,79.66,80.0,75575.0,69.6201,69.7159,69.4196,69.7159,75575.0
2017-10-27 13:00:00,80.0,80.01,79.92,79.96,25421.0,69.7159,69.7246,69.6462,69.6811,25421.0
2017-10-27 13:05:00,79.95,79.99,79.89,79.9,24982.0,69.6724,69.7072,69.6201,69.6288,24982.0
2017-10-27 13:10:00,79.9,79.91,79.87,79.89,23809.0,69.6288,69.6375,69.6026,69.6201,23809.0
2017-10-27 13:15:00,79.89,79.91,79.88,79.9,21738.0,69.6201,69.6375,69.6114,69.6288,21738.0
2017-10-27 13:20:00,79.89,79.9,79.86,79.89,22345.0,69.6201,69.6288,69.5939,69.6201,22345.0
2017-10-27 13:25:00,79.9,79.91,79.87,79.91,224843.0,69.6288,69.6375,69.6026,69.6375,224843.0
2017-10-27 13:30:00,79.92,80.0,79.91,79.99,47864.0,69.6462,69.7159,69.6375,69.7072,47864.0
2017-10-27 13:35:00,79.98,80.24,79.95,80.17,94556.0,69.6985,69.9251,69.6724,69.8641,94556.0
2017-10-27 13:40:00,80.17,80.27,80.11,80.17,44624.0,69.8641,69.9512,69.8118,69.8641,44624.0
2017-10-27 13:45:00,80.16,80.27,80.14,80.16,31826.0,69.8554,69.9512,69.8379,69.8554,31826.0
2017-10-27 13:50:00,80.16,80.19,80.13,80.15,63673.0,69.8554,69.8815,69.8292,69.8466,63673.0
2017-10-27 13:55:00,80.14,80.22,80.14,80.17,45642.0,69.8379,69.9076,69.8379,69.8641,45642.0
2017-10-27 14:00:00,80.18,80.19,80.08,80.11,76481.0,69.8728,69.8815,69.7856,69.8118,76481.0
2017-10-27 14:05:00,80.11,80.11,80.08,80.09,30031.0,69.8118,69.8118,69.7856,69.7944,30031.0
2017-10-27 14:10:00,80.1,80.26,80.09,80.2,77854.0,69.8031,69.9425,69.7944,69.8902,77854.0
2017-10-27 14:15:00,80.2,80.2,80.09,80.1,59859.0,69.8902,69.8902,69.7944,69.8031,59859.0
2017-10-27 14:20:00,80.11,80.25,80.09,80.25,184478.0,69.8118,69.9338,69.7944,69.9338,184478.0
2017-10-27 14:25:00,80.26,80.42,80.21,80.31,55264.0,69.9425,70.0819,69.8989,69.9861,55264.0
2017-10-27 14:30:00,80.31,80.46,80.31,80.35,43707.0,69.9861,70.1168,69.9861,70.0209,43707.0
2017-10-27 14:35:00,80.35,80.36,80.25,80.25,66943.0,70.0209,70.0297,69.9338,69.9338,66943.0
2017-10-27 14:40:00,80.25,80.32,80.22,80.31,103092.0,69.9338,69.9948,69.9076,69.9861,103092.0
2017-10-27 14:45:00,80.32,80.36,80.23,80.33,41488.0,69.9948,70.0297,69.9164,70.0035,41488.0
2017-10-27 14:50:00,80.34,80.41,80.33,80.41,38656.0,70.0122,70.0732,70.0035,70.0732,38656.0
2017-10-27 14:55:00,80.41,80.51,80.41,80.48,47696.0,70.0732,70.1604,70.0732,70.1342,47696.0
2017-10-27 15:00:00,80.48,80.49,80.35,80.36,52486.0,70.1342,70.1429,70.0209,70.0297,52486.0
2017-10-27 15:05:00,80.36,80.38,80.35,80.37,67930.0,70.0297,70.0471,70.0209,70.0384,67930.0
2017-10-27 15:10:00,80.37,80.43,80.31,80.42,84711.0,70.0384,70.0907,69.9861,70.0819,84711.0
2017-10-27 15:15:00,80.42,80.44,80.35,80.42,46614.0,70.0819,70.0994,70.0209,70.0819,46614.0
2017-10-27 15:20:00,80.42,80.51,80.41,80.51,57487.0,70.0819,70.1604,70.0732,70.1604,57487.0
2017-10-27 15:25:00,80.51,80.54,80.46,80.5,109637.0,70.1604,70.1865,70.1168,70.1517,109637.0
2017-10-27 15:30:00,80.51,80.63,80.49,80.62,78613.0,70.1604,70.2649,70.1429,70.2562,78613.0
2017-10-27 15:35:00,80.62,80.7,80.61,80.69,83071.0,70.2562,70.3259,70.2475,70.3172,83071.0
2017-10-27 15:40:00,80.7,80.7,80.61,80.63,93456.0,70.3259,70.3259,70.2475,70.2649,93456.0
2017-10-27 15:45:00,80.63,80.69,80.58,80.59,128436.0,70.2649,70.3172,70.2214,70.2301,128436.0
2017-10-27 15:50:00,80.59,80.61,80.53,80.55,207033.0,70.2301,70.2475,70.1778,70.1952,207033.0
2017-10-27 15:55:00,80.56,80.61,80.42,80.6,390933.0,70.2039,70.2475,70.0819,70.2388,390933.0
2017-10-30 09:30:00,80.27,80.32,79.82,79.96,77475.0,69.9512,69.9948,69.5591,69.6811,77475.0
2017-10-30 09:35:00,79.96,80.0,79.74,79.8,40950.0,69.6811,69.7159,69.4894,69.5416,40950.0
2017-10-30 09:40:00,79.78,79.86,79.6,79.61,81206.0,69.5242,69.5939,69.3673,69.3761,81206.0
2017-10-30 09:45:00,79.61,79.81,79.57,79.72,90368.0,69.3761,69.5504,69.3412,69.4719,90368.0
2017-10-30 09:50:00,79.73,79.8,79.61,79.79,203226.0,69.4806,69.5416,69.3761,69.5329,203226.0
2017-10-30 09:55:00,79.8,79.9,79.7,79.71,103586.0,69.5416,69.6288,69.4545,69.4632,103586.0
2017-10-30 10:00:00,79.72,79.83,79.64,79.72,44742.0,69.4719,69.5678,69.4022,69.4719,44742.0
2017-10-30 10:05:00,79.71,79.82,79.71,79.77,52243.0,69.4632,69.5591,69.4632,69.5155,52243.0
2017-10-30 10:10:00,79.77,79.8,79.75,79.77,61252.0,69.5155,69.5416,69.4981,69.5155,61252.0
2017-10-30 10:15:00,79.77,79.78,79.57,79.63,88092.0,69.5155,69.5242,69.3412,69.3935,88092.0
2017-10-30 10:20:00,79.62,79.65,79.59,79.59,54195.0,69.3848,69.4109,69.3586,69.3586,54195.0
2017-10-30 10:25:00,79.59,79.59,79.42,79.45,87004.0,69.3586,69.3586,69.2105,69.2366,87004.0
2017-10-30 10:30:00,79.45,79.56,79.43,79.54,82973.0,69.2366,69.3325,69.2192,69.3151,82973.0
2017-10-30 10:35:00,79.54,79.75,79.48,79.74,86519.0,69.3151,69.4981,69.2628,69.4894,86519.0
2017-10-30 10:40:00,79.75,79.84,79.67,79.72,101956.0,69.4981,69.5765,69.4284,69.4719,101956.0
2017-10-30 10:45:00,79.71,79.75,79.68,79.74,51000.0,69.4632,69.4981,69.4371,69.4894,51000.0
2017-10-30 10:50:00,79.75,79.83,79.72,79.82,44588.0,69.4981,69.5678,69.4719,69.5591,44588.0
2017-10-30 10:55:00,79.83,79.93,79.82,79.85,75324.0,69.5678,69.6549,69.5591,69.5852,75324.0
2017-10-30 11:00:00,79.84,79.88,79.79,79.81,62004.0,69.5765,69.6114,69.5329,69.5504,62004.0
2017-10-30 11:05:00,79.82,79.95,79.77,79.94,46040.0,69.5591,69.6724,69.5155,69.6636,46040.0
2017-10-30 11:10:00,79.94,80.11,79.93,80.1,38829.0,69.6636,69.8118,69.6549,69.8031,38829.0
2017-10-30 11:15:00,80.1,80.16,80.06,80.11,40183.0,69.8031,69.8554,69.7682,69.8118,40183.0
2017-10-30 11:20:00,80.11,80.17,80.08,80.08,39943.0,69.8118,69.8641,69.7856,69.7856,39943.0
2017-10-30 11:25:00,80.08,80.09,79.97,79.98,50506.0,69.7856,69.7944,69.6898,69.6985,50506.0
2017-10-30 11:30:00,79.98,79.99,79.83,79.85,102855.0,69.6985,69.7072,69.5678,69.5852,102855.0
2017-10-30 11:35:00,79.84,79.85,79.57,79.63,203079.0,69.5765,69.5852,69.3412,69.3935,203079.0
2017-10-30 11:40:00,79.63,79.81,79.62,79.79,69652.0,69.3935,69.5504,69.3848,69.5329,69652.0
2017-10-30 11:45:00,79.79,79.82,79.76,79.78,48388.0,69.5329,69.5591,69.5068,69.5242,48388.0
2017-10-30 11:50:00,79.78,79.82,79.6,79.61,79048.0,69.5242,69.5591,69.3673,69.3761,79048.0
2017-10-30 11:55:00,79.61,79.62,79.4,79.45,95012.0,69.3761,69.3848,69.1931,69.2366,95012.0
2017-10-30 12:00:00,79.46,79.6,79.45,79.53,52523.0,69.2453,69.3673,69.2366,69.3063,52523.0
2017-10-30 12:05:00,79.53,79.67,79.52,79.67,41480.0,69.3063,69.4284,69.2976,69.4284,41480.0
2017-10-30 12:10:00,79.67,79.67,79.53,79.62,53071.0,69.4284,69.4284,69.3063,69.3848,53071.0
2017-10-30 12:15:00,79.63,79.63,79.51,79.53,51481.0,69.3935,69.3935,69.2889,69.3063,51481.0
2017-10-30 12:20:00,79.53,79.53,79.44,79.47,58124.0,69.3063,69.3063,69.2279,69.2541,58124.0
2017-10-30 12:25:00,79.46,79.58,79.46,79.55,48582.0,69.2453,69.3499,69.2453,69.3238,48582.0
2017-10-30 12:30:00,79.54,79.61,79.54,79.56,32766.0,69.3151,69.3761,69.3151,69.3325,32766.0
2017-10-30 12:35:00,79.56,79.61,79.52,79.58,36524.0,69.3325,69.3761,69.2976,69.3499,36524.0
2017-10-30 12:40:00,79.58,79.59,79.52,79.52,28884.0,69.3499,69.3586,69.2976,69.2976,28884.0
2017-10-30 12:45:00,79.53,79.54,79.51,79.54,34559.0,69.3063,69.3151,69.2889,69.3151,34559.0
2017-10-30 12:50:00,79.54,79.56,79.51,79.52,38728.0,69.3151,69.3325,69.2889,69.2976,38728.0
2017-10-30 12:55:00,79.52,79.53,79.45,79.5,55982.0,69.2976,69.3063,69.2366,69.2802,55982.0
2017-10-30 13:00:00,79.5,79.58,79.44,79.57,32518.0,69.2802,69.3499,69.2279,69.3412,32518.0
2017-10-30 13:05:00,79.57,79.57,79.52,79.53,27822.0,69.3412,69.3412,69.2976,69.3063,27822.0
2017-10-30 13:10:00,79.53,79.54,79.44,79.48,28431.0,69.3063,69.3151,69.2279,69.2628,28431.0
2017-10-30 13:15:00,79.49,79.5,79.47,79.49,28561.0,69.2715,69.2802,69.2541,69.2715,28561.0
2017-10-30 13:20:00,79.5,79.51,79.46,79.51,25265.0,69.2802,69.2889,69.2453,69.2889,25265.0
2017-10-30 13:25:00,79.51,79.69,79.51,79.68,29216.0,69.2889,69.4458,69.2889,69.4371,29216.0
2017-10-30 13:30:00,79.68,79.72,79.67,79.71,45718.0,69.4371,69.4719,69.4284,69.4632,45718.0
2017-10-30 13:35:00,79.7,79.81,79.69,79.81,21874.0,69.4545,69.5504,69.4458,69.5504,21874.0
2017-10-30 13:40:00,79.82,79.82,79.73,79.74,29883.0,69.5591,69.5591,69.4806,69.4894,29883.0
2017-10-30 13:45:00,79.74,79.75,79.7,79.72,25057.0,69.4894,69.4981,69.4545,69.4719,25057.0
2017-10-30 13:50:00,79.72,79.73,79.68,79.68,34989.0,69.4719,69.4806,69.4371,69.4371,34989.0
2017-10-30 13:55:00,79.69,79.7,79.62,79.7,37271.0,69.4458,69.4545,69.3848,69.4545,37271.0
2017-10-30 14:00:00,79.7,79.72,79.66,79.71,25702.0,69.4545,69.4719,69.4196,69.4632,25702.0
2017-10-30 14:05:00,79.72,79.75,79.7,79.71,35418.0,69.4719,69.4981,69.4545,69.4632,35418.0
2017-10-30 14:10:00,79.72,79.81,79.71,79.8,56180.0,69.4719,69.5504,69.4632,69.5416,56180.0
2017-10-30 14:15:00,79.8,79.81,79.68,79.73,47644.0,69.5416,69.5504,69.4371,69.4806,47644.0
2017-10-30 14:20:00,79.73,79.75,79.64,79.7,44727.0,69.4806,69.4981,69.4022,69.4545,44727.0
2017-10-30 14:25:00,79.69,79.7,79.66,79.67,23288.0,69.4458,69.4545,69.4196,69.4284,23288.0
2017-10-30 14:30:00,79.67,79.67,79.57,79.59,41222.0,69.4284,69.4284,69.3412,69.3586,41222.0
2017-10-30 14:35:00,79.61,79.72,79.57,79.72,143056.0,69.3761,69.4719,69.3412,69.4719,143056.0
2017-10-30 14:40:00,79.72,79.82,79.7,79.82,146168.0,69.4719,69.5591,69.4545,69.5591,146168.0
2017-10-30 14:45:00,79.83,79.84,79.78,79.81,36550.0,69.5678,69.5765,69.5242,69.5504,36550.0
2017-10-30 14:50:00,79.82,79.85,79.71,79.75,47901.0,69.5591,69.5852,69.4632,69.4981,47901.0
2017-10-30 14:55:00,79.75,79.79,79.73,79.74,47989.0,69.4981,69.5329,69.4806,69.4894,47989.0
2017-10-30 15:00:00,79.75,79.8,79.74,79.8,39148.0,69.4981,69.5416,69.4894,69.5416,39148.0
2017-10-30 15:05:00,79.8,79.82,79.78,79.78,41252.0,69.5416,69.5591,69.5242,69.5242,41252.0
2017-10-30 15:10:00,79.79,79.81,79.74,79.74,43744.0,69.5329,69.5504,69.4894,69.4894,43744.0
2017-10-30 15:15:00,79.73,79.76,79.73,79.75,43583.0,69.4806,69.5068,69.4806,69.4981,43583.0
2017-10-30 15:20:00,79.75,79.75,79.67,79.67,51511.0,69.4981,69.4981,69.4284,69.4284,51511.0
2017-10-30 15:25:00,79.67,79.76,79.65,79.75,52386.0,69.4284,69.5068,69.4109,69.4981,52386.0
2017-10-30 15:30:00,79.76,79.78,79.74,79.77,96567.0,69.5068,69.5242,69.4894,69.5155,96567.0
2017-10-30 15:35:00,79.77,79.77,79.62,79.63,113694.0,69.5155,69.5155,69.3848,69.3935,113694.0
2017-10-30 15:40:00,79.63,79.64,79.59,79.61,87144.0,69.3935,69.4022,69.3586,69.3761,87144.0
2017-10-30 15:45:00,79.61,79.66,79.52,79.53,156126.0,69.3761,69.4196,69.2976,69.3063,156126.0
2017-10-30 15:50:00,79.53,79.59,79.52,79.58,171993.0,69.3063,69.3586,69.2976,69.3499,171993.0
2017-10-30 15:55:00,79.58,79.61,79.41,79.42,459392.0,69.3499,69.3761,69.2018,69.2105,459392.0
2017-10-31 09:30:00,79.5,79.77,79.5,79.59,54033.0,69.2802,69.5155,69.2802,69.3586,54033.0
2017-10-31 09:35:00,79.62,79.68,79.45,79.66,100617.0,69.3848,69.4371,69.2366,69.4196,100617.0
2017-10-31 09:40:00,79.66,79.76,79.53,79.72,41732.0,69.4196,69.5068,69.3063,69.4719,41732.0
2017-10-31 09:45:00,79.72,79.86,79.63,79.65,78099.0,69.4719,69.5939,69.3935,69.4109,78099.0
2017-10-31 09:50:00,79.67,80.02,79.66,80.01,63137.0,69.4284,69.7334,69.4196,69.7246,63137.0
2017-10-31 09:55:00,80.01,80.02,79.83,79.86,77757.0,69.7246,69.7334,69.5678,69.5939,77757.0
2017-10-31 10:00:00,79.88,79.89,79.76,79.78,44092.0,69.6114,69.6201,69.5068,69.5242,44092.0
2017-10-31 10:05:00,79.78,79.8,79.68,79.7,46934.0,69.5242,69.5416,69.4371,69.4545,46934.0
2017-10-31 10:10:00,79.71,79.76,79.69,79.71,42384.0,69.4632,69.5068,69.4458,69.4632,42384.0
2017-10-31 10:15:00,79.71,79.89,79.7,79.84,29535.0,69.4632,69.6201,69.4545,69.5765,29535.0
2017-10-31 10:20:00,79.85,79.89,79.84,79.86,51171.0,69.5852,69.6201,69.5765,69.5939,51171.0
2017-10-31 10:25:00,79.85,79.87,79.79,79.85,51855.0,69.5852,69.6026,69.5329,69.5852,51855.0
2017-10-31 10:30:00,79.86,79.93,79.76,79.82,74467.0,69.5939,69.6549,69.5068,69.5591,74467.0
2017-10-31 10:35:00,79.82,79.9,79.77,79.86,58115.0,69.5591,69.6288,69.5155,69.5939,58115.0
2017-10-31 10:40:00,79.85,79.92,79.81,79.88,81457.0,69.5852,69.6462,69.5504,69.6114,81457.0
2017-10-31 10:45:00,79.88,79.93,79.8,79.84,47317.0,69.6114,69.6549,69.5416,69.5765,47317.0
2017-10-31 10:50:00,79.84,79.87,79.8,79.82,46639.0,69.5765,69.6026,69.5416,69.5591,46639.0
2017-10-31 10:55:00,79.82,79.88,79.81,79.84,39736.0,69.5591,69.6114,69.5504,69.5765,39736.0
2017-10-31 11:00:00,79.83,79.9,79.82,79.86,37284.0,69.5678,69.6288,69.5591,69.5939,37284.0
2017-10-31 11:05:00,79.86,79.88,79.79,79.83,59430.0,69.5939,69.6114,69.5329,69.5678,59430.0
2017-10-31 11:10:00,79.84,79.88,79.82,79.87,34205.0,69.5765,69.6114,69.5591,69.6026,34205.0
2017-10-31 11:15:00,79.87,79.95,79.85,79.89,32295.0,69.6026,69.6724,69.5852,69.6201,32295.0
2017-10-31 11:20:00,79.89,79.93,79.86,79.92,46008.0,69.6201,69.6549,69.5939,69.6462,46008.0
2017-10-31 11:25:00,79.93,79.94,79.85,79.89,54996.0,69.6549,69.6636,69.5852,69.6201,54996.0
2017-10-31 11:30:00,79.89,79.93,79.87,79.89,33441.0,69.6201,69.6549,69.6026,69.6201,33441.0
2017-10-31 11:35:00,79.89,79.91,79.79,79.81,21064.0,69.6201,69.6375,69.5329,69.5504,21064.0
2017-10-31 11:40:00,79.81,79.82,79.77,79.78,18885.0,69.5504,69.5591,69.5155,69.5242,18885.0
2017-10-31 11:45:00,79.79,79.83,79.75,79.81,26243.0,69.5329,69.5678,69.4981,69.5504,26243.0
2017-10-31 11:50:00,79.82,79.88,79.82,79.88,23041.0,69.5591,69.6114,69.5591,69.6114,23041.0
2017-10-31 11:55:00,79.87,79.96,79.85,79.89,26854.0,69.6026,69.6811,69.5852,69.6201,26854.0
2017-10-31 12:00:00,79.9,79.97,79.89,79.97,33765.0,69.6288,69.6898,69.6201,69.6898,33765.0
2017-10-31 12:05:00,79.96,80.0,79.92,79.95,24599.0,69.6811,69.7159,69.6462,69.6724,24599.0
2017-10-31 12:10:00,79.94,79.97,79.92,79.93,24561.0,69.6636,69.6898,69.6462,69.6549,24561.0
2017-10-31 12:15:00,79.93,79.93,79.88,79.88,47305.0,69.6549,69.6549,69.6114,69.6114,47305.0
2017-10-31 12:20:00,79.88,79.93,79.88,79.91,40860.0,69.6114,69.6549,69.6114,69.6375,40860.0
2017-10-31 12:25:00,79.91,79.93,79.89,79.93,37726.0,69.6375,69.6549,69.6201,69.6549,37726.0
2017-10-31 12:30:00,79.93,80.0,79.9,79.96,74757.0,69.6549,69.7159,69.6288,69.6811,74757.0
2017-10-31 12:35:00,79.95,80.02,79.95,80.0,29151.0,69.6724,69.7334,69.6724,69.7159,29151.0
2017-10-31 12:40:00,79.98,80.07,79.98,80.04,73129.0,69.6985,69.7769,69.6985,69.7508,73129.0
2017-10-31 12:45:00,80.03,80.05,80.02,80.03,21145.0,69.7421,69.7595,69.7334,69.7421,21145.0
2017-10-31 12:50:00,80.03,80.04,80.01,80.02,29392.0,69.7421,69.7508,69.7246,69.7334,29392.0
2017-10-31 12:55:00,80.03,80.03,79.94,79.94,18341.0,69.7421,69.7421,69.6636,69.6636,18341.0
2017-10-31 13:00:00,79.94,79.94,79.9,79.9,19417.0,69.6636,69.6636,69.6288,69.6288,19417.0
2017-10-31 13:05:00,79.9,79.92,79.88,79.91,16107.0,69.6288,69.6462,69.6114,69.6375,16107.0
2017-10-31 13:10:00,79.91,79.93,79.9,79.93,17256.0,69.6375,69.6549,69.6288,69.6549,17256.0
2017-10-31 13:15:00,79.92,79.93,79.88,79.92,28483.0,69.6462,69.6549,69.6114,69.6462,28483.0
2017-10-31 13:20:00,79.92,79.93,79.9,79.92,29784.0,69.6462,69.6549,69.6288,69.6462,29784.0
2017-10-31 13:25:00,79.92,79.93,79.9,79.92,29277.0,69.6462,69.6549,69.6288,69.6462,29277.0
2017-10-31 13:30:00,79.92,79.93,79.9,79.92,21160.0,69.6462,69.6549,69.6288,69.6462,21160.0
2017-10-31 13:35:00,79.92,79.93,79.91,79.92,19289.0,69.6462,69.6549,69.6375,69.6462,19289.0
2017-10-31 13:40:00,79.92,79.92,79.87,79.9,23711.0,69.6462,69.6462,69.6026,69.6288,23711.0
2017-10-31 13:45:00,79.89,79.91,79.87,79.9,23473.0,69.6201,69.6375,69.6026,69.6288,23473.0
2017-10-31 13:50:00,79.9,79.93,79.89,79.9,30570.0,69.6288,69.6549,69.6201,69.6288,30570.0
2017-10-31 13:55:00,79.9,79.98,79.9,79.95,32812.0,69.6288,69.6985,69.6288,69.6724,32812.0
2017-10-31 14:00:00,79.94,79.99,79.92,79.97,21677.0,69.6636,69.7072,69.6462,69.6898,21677.0
2017-10-31 14:05:00,79.97,80.01,79.97,79.97,26574.0,69.6898,69.7246,69.6898,69.6898,26574.0
2017-10-31 14:10:00,79.97,79.98,79.94,79.97,15667.0,69.6898,69.6985,69.6636,69.6898,15667.0
2017-10-31 14:15:00,79.96,80.0,79.92,79.95,46647.0,69.6811,69.7159,69.6462,69.6724,46647.0
2017-10-31 14:20:00,79.96,80.03,79.95,80.03,23834.0,69.6811,69.7421,69.6724,69.7421,23834.0
2017-10-31 14:25:00,80.02,80.04,79.98,80.04,26508.0,69.7334,69.7508,69.6985,69.7508,26508.0
2017-10-31 14:30:00,80.04,80.05,80.01,80.04,14295.0,69.7508,69.7595,69.7246,69.7508,14295.0
2017-10-31 14:35:00,80.04,80.07,80.04,80.07,17024.0,69.7508,69.7769,69.7508,69.7769,17024.0
2017-10-31 14:40:00,80.07,80.1,80.04,80.07,19990.0,69.7769,69.8031,69.7508,69.7769,19990.0
2017-10-31 14:45:00,80.07,80.07,80.04,80.07,18760.0,69.7769,69.7769,69.7508,69.7769,18760.0
2017-10-31 14:50:00,80.07,80.19,80.06,80.17,42590.0,69.7769,69.8815,69.7682,69.8641,42590.0
2017-10-31 14:55:00,80.17,80.19,80.12,80.15,37364.0,69.8641,69.8815,69.8205,69.8466,37364.0
2017-10-31 15:00:00,80.16,80.19,80.15,80.17,115243.0,69.8554,69.8815,69.8466,69.8641,115243.0
2017-10-31 15:05:00,80.17,80.18,80.12,80.13,32347.0,69.8641,69.8728,69.8205,69.8292,32347.0
2017-10-31 15:10:00,80.13,80.18,80.11,80.14,41829.0,69.8292,69.8728,69.8118,69.8379,41829.0
2017-10-31 15:15:00,80.14,80.14,80.11,80.11,27557.0,69.8379,69.8379,69.8118,69.8118,27557.0
2017-10-31 15:20:00,80.11,80.15,80.11,80.13,30811.0,69.8118,69.8466,69.8118,69.8292,30811.0
2017-10-31 15:25:00,80.13,80.21,80.13,80.2,81379.0,69.8292,69.8989,69.8292,69.8902,81379.0
2017-10-31 15:30:00,80.2,80.21,80.07,80.09,63977.0,69.8902,69.8989,69.7769,69.7944,63977.0
2017-10-31 15:35:00,80.09,80.09,79.98,80.0,129427.0,69.7944,69.7944,69.6985,69.7159,129427.0
2017-10-31 15:40:00,80.0,80.03,79.98,80.0,162355.0,69.7159,69.7421,69.6985,69.7159,162355.0
2017-10-31 15:45:00,79.99,80.0,79.83,79.87,133915.0,69.7072,69.7159,69.5678,69.6026,133915.0
2017-10-31 15:50:00,79.86,79.9,79.79,79.8,184289.0,69.5939,69.6288,69.5329,69.5416,184289.0
2017-10-31 15:55:00,79.8,79.96,79.79,79.94,357403.0,69.5416,69.6811,69.5329,69.6636,357403.0
2017-11-01 09:30:00,79.62,80.13,79.42,80.06,109514.0,69.3848,69.8292,69.2105,69.7682,109514.0
2017-11-01 09:35:00,80.02,80.25,79.99,80.25,42901.0,69.7334,69.9338,69.7072,69.9338,42901.0
2017-11-01 09:40:00,80.28,80.34,80.14,80.18,40568.0,69.9599,70.0122,69.8379,69.8728,40568.0
2017-11-01 09:45:00,80.2,80.31,80.18,80.27,79826.0,69.8902,69.9861,69.8728,69.9512,79826.0
2017-11-01 09:50:00,80.26,80.31,80.19,80.29,58430.0,69.9425,69.9861,69.8815,69.9686,58430.0
2017-11-01 09:55:00,80.29,80.3,80.16,80.22,32689.0,69.9686,69.9774,69.8554,69.9076,32689.0
2017-11-01 10:00:00,80.22,80.25,80.15,80.15,60661.0,69.9076,69.9338,69.8466,69.8466,60661.0
2017-11-01 10:05:00,80.17,80.42,80.15,80.42,64621.0,69.8641,70.0819,69.8466,70.0819,64621.0
2017-11-01 10:10:00,80.42,80.47,80.4,80.45,36391.0,70.0819,70.1255,70.0645,70.1081,36391.0
2017-11-01 10:15:00,80.46,80.5,80.42,80.45,34245.0,70.1168,70.1517,70.0819,70.1081,34245.0
2017-11-01 10:20:00,80.45,80.45,80.37,80.41,27038.0,70.1081,70.1081,70.0384,70.0732,27038.0
2017-11-01 10:25:00,80.41,80.42,80.28,80.29,23926.0,70.0732,70.0819,69.9599,69.9686,23926.0
2017-11-01 10:30:00,80.29,80.3,80.17,80.22,23347.0,69.9686,69.9774,69.8641,69.9076,23347.0
2017-11-01 10:35:00,80.23,80.25,80.19,80.23,28953.0,69.9164,69.9338,69.8815,69.9164,28953.0
2017-11-01 10:40:00,80.23,80.41,80.23,80.4,52557.0,69.9164,70.0732,69.9164,70.0645,52557.0
2017-11-01 10:45:00,80.41,80.49,80.4,80.47,48670.0,70.0732,70.1429,70.0645,70.1255,48670.0
2017-11-01 10:50:00,80.48,80.5,80.45,80.47,46032.0,70.1342,70.1517,70.1081,70.1255,46032.0
2017-11-01 10:55:00,80.47,80.47,80.24,80.29,26661.0,70.1255,70.1255,69.9251,69.9686,26661.0
2017-11-01 11:00:00,80.29,80.3,80.23,80.24,30176.0,69.9686,69.9774,69.9164,69.9251,30176.0
2017-11-01 11:05:00,80.24,80.33,80.22,80.32,23399.0,69.9251,70.0035,69.9076,69.9948,23399.0
2017-11-01 11:10:00,80.33,80.44,80.31,80.38,34566.0,70.0035,70.0994,69.9861,70.0471,34566.0
2017-11-01 11:15:00,80.37,80.41,80.32,80.4,39546.0,70.0384,70.0732,69.9948,70.0645,39546.0
2017-11-01 11:20:00,80.41,80.48,80.4,80.47,35519.0,70.0732,70.1342,70.0645,70.1255,35519.0
2017-11-01 11:25:00,80.47,80.48,80.35,80.37,22161.0,70.1255,70.1342,70.0209,70.0384,22161.0
2017-11-01 11:30:00,80.36,80.39,80.25,80.25,29351.0,70.0297,70.0558,69.9338,69.9338,29351.0
2017-11-01 11:35:00,80.25,80.26,80.1,80.12,22900.0,69.9338,69.9425,69.8031,69.8205,22900.0
2017-11-01 11:40:00,80.12,80.19,80.1,80.19,18667.0,69.8205,69.8815,69.8031,69.8815,18667.0
2017-11-01 11:45:00,80.2,80.2,80.06,80.06,36027.0,69.8902,69.8902,69.7682,69.7682,36027.0
2017-11-01 11:50:00,80.06,80.1,80.0,80.06,29990.0,69.7682,69.8031,69.7159,69.7682,29990.0
2017-11-01 11:55:00,80.06,80.13,80.05,80.12,30521.0,69.7682,69.8292,69.7595,69.8205,30521.0
2017-11-01 12:00:00,80.11,80.13,80.0,80.0,21432.0,69.8118,69.8292,69.7159,69.7159,21432.0
2017-11-01 12:05:00,80.0,80.06,80.0,80.03,24877.0,69.7159,69.7682,69.7159,69.7421,24877.0
2017-11-01 12:10:00,80.03,80.05,80.01,80.03,20276.0,69.7421,69.7595,69.7246,69.7421,20276.0
2017-11-01 12:15:00,80.04,80.04,80.01,80.03,25835.0,69.7508,69.7508,69.7246,69.7421,25835.0
2017-11-01 12:20:00,80.03,80.04,80.0,80.0,19523.0,69.7421,69.7508,69.7159,69.7159,19523.0
2017-11-01 12:25:00,80.0,80.02,80.0,80.01,27803.0,69.7159,69.7334,69.7159,69.7246,27803.0
2017-11-01 12:30:00,80.01,80.04,80.0,80.02,24854.0,69.7246,69.7508,69.7159,69.7334,24854.0
2017-11-01 12:35:00,80.03,80.06,80.02,80.06,30508.0,69.7421,69.7682,69.7334,69.7682,30508.0
2017-11-01 12:40:00,80.06,80.09,80.05,80.06,34701.0,69.7682,69.7944,69.7595,69.7682,34701.0
2017-11-01 12:45:00,80.05,80.1,80.03,80.1,28193.0,69.7595,69.8031,69.7421,69.8031,28193.0
2017-11-01 12:50:00,80.09,80.12,80.06,80.12,25673.0,69.7944,69.8205,69.7682,69.8205,25673.0
2017-11-01 12:55:00,80.12,80.13,80.07,80.1,25895.0,69.8205,69.8292,69.7769,69.8031,25895.0
2017-11-01 13:00:00,80.1,80.13,80.09,80.12,23005.0,69.8031,69.8292,69.7944,69.8205,23005.0
2017-11-01 13:05:00,80.12,80.12,80.0,80.01,41284.0,69.8205,69.8205,69.7159,69.7246,41284.0
2017-11-01 13:10:00,80.03,80.06,80.0,80.02,17846.0,69.7421,69.7682,69.7159,69.7334,17846.0
2017-11-01 13:15:00,80.01,80.09,80.0,80.08,53295.0,69.7246,69.7944,69.7159,69.7856,53295.0
2017-11-01 13:20:00,80.08,80.12,80.07,80.12,19035.0,69.7856,69.8205,69.7769,69.8205,19035.0
2017-11-01 13:25:00,80.12,80.15,80.1,80.11,22691.0,69.8205,69.8466,69.8031,69.8118,22691.0
2017-11-01 13:30:00,80.11,80.12,80.07,80.08,16395.0,69.8118,69.8205,69.7769,69.7856,16395.0
2017-11-01 13:35:00,80.07,80.09,80.05,80.09,16566.0,69.7769,69.7944,69.7595,69.7944,16566.0
2017-11-01 13:40:00,80.09,80.11,80.07,80.11,42447.0,69.7944,69.8118,69.7769,69.8118,42447.0
2017-11-01 13:45:00,80.11,80.12,80.1,80.12,23033.0,69.8118,69.8205,69.8031,69.8205,23033.0
2017-11-01 13:50:00,80.11,80.13,80.1,80.11,21582.0,69.8118,69.8292,69.8031,69.8118,21582.0
2017-11-01 13:55:00,80.11,80.22,80.1,80.2,30815.0,69.8118,69.9076,69.8031,69.8902,30815.0
2017-11-01 14:00:00,80.21,80.27,80.16,80.19,45964.0,69.8989,69.9512,69.8554,69.8815,45964.0
2017-11-01 14:05:00,80.19,80.22,80.17,80.18,32753.0,69.8815,69.9076,69.8641,69.8728,32753.0
2017-11-01 14:10:00,80.18,80.2,80.12,80.19,37579.0,69.8728,69.8902,69.8205,69.8815,37579.0
2017-11-01 14:15:00,80.18,80.2,80.15,80.18,36137.0,69.8728,69.8902,69.8466,69.8728,36137.0
2017-11-01 14:20:00,80.18,80.32,80.17,80.32,50094.0,69.8728,69.9948,69.8641,69.9948,50094.0
2017-11-01 14:25:00,80.31,80.34,80.28,80.28,35847.0,69.9861,70.0122,69.9599,69.9599,35847.0
2017-11-01 14:30:00,80.28,80.29,80.17,80.17,29478.0,69.9599,69.9686,69.8641,69.8641,29478.0
2017-11-01 14:35:00,80.19,80.23,80.18,80.22,32446.0,69.8815,69.9164,69.8728,69.9076,32446.0
2017-11-01 14:40:00,80.22,80.22,80.16,80.19,27358.0,69.9076,69.9076,69.8554,69.8815,27358.0
2017-11-01 14:45:00,80.2,80.24,80.2,80.22,29662.0,69.8902,69.9251,69.8902,69.9076,29662.0
2017-11-01 14:50:00,80.22,80.23,80.09,80.12,38383.0,69.9076,69.9164,69.7944,69.8205,38383.0
2017-11-01 14:55:00,80.11,80.13,80.05,80.07,25820.0,69.8118,69.8292,69.7595,69.7769,25820.0
2017-11-01 15:00:00,80.08,80.12,80.05,80.12,30309.0,69.7856,69.8205,69.7595,69.8205,30309.0
2017-11-01 15:05:00,80.11,80.15,80.1,80.13,32861.0,69.8118,69.8466,69.8031,69.8292,32861.0
2017-11-01 15:10:00,80.13,80.14,80.06,80.11,26140.0,69.8292,69.8379,69.7682,69.8118,26140.0
2017-11-01 15:15:00,80.1,80.11,80.03,80.04,29067.0,69.8031,69.8118,69.7421,69.7508,29067.0
2017-11-01 15:20:00,80.03,80.09,80.03,80.06,30786.0,69.7421,69.7944,69.7421,69.7682,30786.0
2017-11-01 15:25:00,80.05,80.14,80.04,80.13,60633.0,69.7595,69.8379,69.7508,69.8292,60633.0
2017-11-01 15:30:00,80.14,80.14,80.1,80.13,52586.0,69.8379,69.8379,69.8031,69.8292,52586.0
2017-11-01 15:35:00,80.13,80.17,80.09,80.1,89497.0,69.8292,69.8641,69.7944,69.8031,89497.0
2017-11-01 15:40:00,80.1,80.1,80.0,80.01,81189.0,69.8031,69.8031,69.7159,69.7246,81189.0
2017-11-01 15:45:00,80.01,80.03,79.97,79.99,65362.0,69.7246,69.7421,69.6898,69.7072,65362.0
2017-11-01 15:50:00,80.0,80.04,79.87,79.89,139519.0,69.7159,69.7508,69.6026,69.6201,139519.0
2017-11-01 15:55:00,79.9,79.95,79.86,79.91,180120.0,69.6288,69.6724,69.5939,69.6375,180120.0
2017-11-02 09:30:00,79.2,79.25,78.85,79.02,178794.0,69.0188,69.0623,68.7138,68.8619,178794.0
2017-11-02 09:35:00,79.03,79.3,78.07,78.13,208101.0,68.8706,69.1059,68.034,68.0863,208101.0
2017-11-02 09:40:00,78.15,78.44,77.87,78.07,194785.0,68.1037,68.3565,67.8597,68.034,194785.0
2017-11-02 09:45:00,78.07,78.18,77.68,77.84,243650.0,68.034,68.1299,67.6942,67.8336,243650.0
2017-11-02 09:50:00,77.84,78.13,77.76,77.88,138299.0,67.8336,68.0863,67.7639,67.8685,138299.0
2017-11-02 09:55:00,77.89,77.94,77.31,77.36,302930.0,67.8772,67.9207,67.3717,67.4153,302930.0
2017-11-02 10:00:00,77.36,77.48,77.02,77.03,310491.0,67.4153,67.5199,67.119,67.1277,310491.0
2017-11-02 10:05:00,77.05,77.31,76.77,77.25,237100.0,67.1452,67.3717,66.9011,67.3194,237100.0
2017-11-02 10:10:00,77.23,77.24,76.8,76.88,179847.0,67.302,67.3107,66.9273,66.997,179847.0
2017-11-02 10:15:00,76.89,76.94,76.77,76.93,92999.0,67.0057,67.0493,66.9011,67.0406,92999.0
2017-11-02 10:20:00,76.93,77.27,76.9,77.27,134224.0,67.0406,67.3369,67.0144,67.3369,134224.0
2017-11-02 10:25:00,77.3,77.38,77.25,77.27,118909.0,67.363,67.4327,67.3194,67.3369,118909.0
2017-11-02 10:30:00,77.29,77.55,77.28,77.52,102254.0,67.3543,67.5809,67.3456,67.5547,102254.0
2017-11-02 10:35:00,77.52,77.76,77.51,77.74,105605.0,67.5547,67.7639,67.546,67.7465,105605.0
2017-11-02 10:40:00,77.74,77.77,77.68,77.75,136574.0,67.7465,67.7726,67.6942,67.7552,136574.0
2017-11-02 10:45:00,77.75,77.75,77.1,77.11,104668.0,67.7552,67.7552,67.1887,67.1974,104668.0
2017-11-02 10:50:00,77.12,77.4,77.06,77.18,130812.0,67.2062,67.4502,67.1539,67.2584,130812.0
2017-11-02 10:55:00,77.17,77.21,77.06,77.16,60737.0,67.2497,67.2846,67.1539,67.241,60737.0
2017-11-02 11:00:00,77.15,77.16,76.91,76.98,98346.0,67.2323,67.241,67.0232,67.0842,98346.0
2017-11-02 11:05:00,76.97,76.98,76.31,76.44,192569.0,67.0754,67.0842,66.5003,66.6136,192569.0
2017-11-02 11:10:00,76.44,76.57,76.07,76.07,246454.0,66.6136,66.7269,66.2911,66.2911,246454.0
2017-11-02 11:15:00,76.08,76.24,75.36,75.86,488124.0,66.2998,66.4393,65.6724,66.1081,488124.0
2017-11-02 11:20:00,75.86,76.1,75.66,76.04,233330.0,66.1081,66.3173,65.9338,66.265,233330.0
2017-11-02 11:25:00,76.05,76.33,76.0,76.15,338252.0,66.2737,66.5177,66.2301,66.3608,338252.0
2017-11-02 11:30:00,76.18,76.54,76.17,76.42,156930.0,66.387,66.7007,66.3783,66.5961,156930.0
2017-11-02 11:35:00,76.42,76.59,76.34,76.55,155200.0,66.5961,66.7443,66.5264,66.7094,155200.0
2017-11-02 11:40:00,76.56,76.72,76.51,76.65,103748.0,66.7181,66.8576,66.6746,66.7966,103748.0
2017-11-02 11:45:00,76.64,76.66,76.51,76.61,86111.0,66.7879,66.8053,66.6746,66.7617,86111.0
2017-11-02 11:50:00,76.61,76.68,76.56,76.58,90998.0,66.7617,66.8227,66.7181,66.7356,90998.0
2017-11-02 11:55:00,76.59,76.59,76.34,76.47,130531.0,66.7443,66.7443,66.5264,66.6397,130531.0
2017-11-02 12:00:00,76.48,76.77,76.29,76.76,76406.0,66.6484,66.9011,66.4829,66.8924,76406.0
2017-11-02 12:05:00,76.75,76.82,76.61,76.74,96245.0,66.8837,66.9447,66.7617,66.875,96245.0
2017-11-02 12:10:00,76.73,76.76,76.51,76.59,107128.0,66.8663,66.8924,66.6746,66.7443,107128.0
2017-11-02 12:15:00,76.59,76.85,76.58,76.75,74887.0,66.7443,66.9709,66.7356,66.8837,74887.0
2017-11-02 12:20:00,76.75,76.93,76.72,76.9,120409.0,66.8837,67.0406,66.8576,67.0144,120409.0
2017-11-02 12:25:00,76.9,77.05,76.89,76.97,70016.0,67.0144,67.1452,67.0057,67.0754,70016.0
2017-11-02 12:30:00,76.99,77.09,76.84,76.99,70125.0,67.0929,67.18,66.9621,67.0929,70125.0
2017-11-02 12:35:00,77.0,77.07,76.95,77.05,58280.0,67.1016,67.1626,67.058,67.1452,58280.0
2017-11-02 12:40:00,77.05,77.21,77.04,77.14,77937.0,67.1452,67.2846,67.1364,67.2236,77937.0
2017-11-02 12:45:00,77.13,77.13,76.83,76.86,58410.0,67.2149,67.2149,66.9534,66.9796,58410.0
2017-11-02 12:50:00,76.86,76.89,76.7,76.74,43852.0,66.9796,67.0057,66.8401,66.875,43852.0
2017-11-02 12:55:00,76.73,76.9,76.73,76.89,42952.0,66.8663,67.0144,66.8663,67.0057,42952.0
2017-11-02 13:00:00,76.9,76.94,76.74,76.74,59305.0,67.0144,67.0493,66.875,66.875,59305.0
2017-11-02 13:05:00,76.75,76.79,76.61,76.63,79579.0,66.8837,66.9186,66.7617,66.7791,79579.0
2017-11-02 13:10:00,76.64,76.79,76.62,76.75,65170.0,66.7879,66.9186,66.7704,66.8837,65170.0
2017-11-02 13:15:00,76.74,76.84,76.73,76.81,44905.0,66.875,66.9621,66.8663,66.936,44905.0
2017-11-02 13:20:00,76.82,76.96,76.8,76.88,37971.0,66.9447,67.0667,66.9273,66.997,37971.0
2017-11-02 13:25:00,76.88,76.94,76.81,76.94,57528.0,66.997,67.0493,66.936,67.0493,57528.0
2017-11-02 13:30:00,76.93,76.95,76.84,76.84,79751.0,67.0406,67.058,66.9621,66.9621,79751.0
2017-11-02 13:35:00,76.85,77.01,76.79,77.0,82521.0,66.9709,67.1103,66.9186,67.1016,82521.0
2017-11-02 13:40:00,77.02,77.1,76.81,76.81,113496.0,67.119,67.1887,66.936,66.936,113496.0
2017-11-02 13:45:00,76.81,77.18,76.79,77.18,324528.0,66.936,67.2584,66.9186,67.2584,324528.0
2017-11-02 13:50:00,77.18,77.43,77.18,77.4,58562.0,67.2584,67.4763,67.2584,67.4502,58562.0
2017-11-02 13:55:00,77.39,77.4,77.15,77.23,52531.0,67.4414,67.4502,67.2323,67.302,52531.0
2017-11-02 14:00:00,77.23,77.32,77.19,77.27,46060.0,67.302,67.3804,67.2672,67.3369,46060.0
2017-11-02 14:05:00,77.26,77.36,77.22,77.34,44215.0,67.3282,67.4153,67.2933,67.3979,44215.0
2017-11-02 14:10:00,77.34,77.44,77.32,77.36,84430.0,67.3979,67.485,67.3804,67.4153,84430.0
2017-11-02 14:15:00,77.36,77.39,77.18,77.2,51005.0,67.4153,67.4414,67.2584,67.2759,51005.0
2017-11-02 14:20:00,77.19,77.27,77.17,77.24,38370.0,67.2672,67.3369,67.2497,67.3107,38370.0
2017-11-02 14:25:00,77.25,77.26,77.05,77.07,73014.0,67.3194,67.3282,67.1452,67.1626,73014.0
2017-11-02 14:30:00,77.06,77.09,76.82,76.83,74081.0,67.1539,67.18,66.9447,66.9534,74081.0
2017-11-02 14:35:00,76.83,76.94,76.7,76.88,88616.0,66.9534,67.0493,66.8401,66.997,88616.0
2017-11-02 14:40:00,76.87,76.93,76.74,76.75,64685.0,66.9883,67.0406,66.875,66.8837,64685.0
2017-11-02 14:45:00,76.75,76.83,76.57,76.57,88379.0,66.8837,66.9534,66.7269,66.7269,88379.0
2017-11-02 14:50:00,76.57,76.62,76.41,76.49,108937.0,66.7269,66.7704,66.5874,66.6571,108937.0
2017-11-02 14:55:00,76.48,76.7,76.48,76.58,70956.0,66.6484,66.8401,66.6484,66.7356,70956.0
2017-11-02 15:00:00,76.57,76.66,76.56,76.62,53893.0,66.7269,66.8053,66.7181,66.7704,53893.0
2017-11-02 15:05:00,76.61,76.79,76.59,76.71,70088.0,66.7617,66.9186,66.7443,66.8489,70088.0
2017-11-02 15:10:00,76.71,76.78,76.64,76.76,87180.0,66.8489,66.9099,66.7879,66.8924,87180.0
2017-11-02 15:15:00,76.77,76.88,76.77,76.78,69822.0,66.9011,66.997,66.9011,66.9099,69822.0
2017-11-02 15:20:00,76.78,76.9,76.65,76.7,281544.0,66.9099,67.0144,66.7966,66.8401,281544.0
2017-11-02 15:25:00,76.7,76.74,76.58,76.58,135631.0,66.8401,66.875,66.7356,66.7356,135631.0
2017-11-02 15:30:00,76.58,76.73,76.56,76.64,119527.0,66.7356,66.8663,66.7181,66.7879,119527.0
2017-11-02 15:35:00,76.64,76.67,76.5,76.56,128409.0,66.7879,66.814,66.6659,66.7181,128409.0
2017-11-02 15:40:00,76.55,76.7,76.52,76.64,114259.0,66.7094,66.8401,66.6833,66.7879,114259.0
2017-11-02 15:45:00,76.64,76.64,76.49,76.58,192045.0,66.7879,66.7879,66.6571,66.7356,192045.0
2017-11-02 15:50:00,76.59,76.67,76.53,76.54,218366.0,66.7443,66.814,66.692,66.7007,218366.0
2017-11-02 15:55:00,76.55,76.66,76.43,76.65,596020.0,66.7094,66.8053,66.6049,66.7966,596020.0
2017-11-03 09:30:00,76.99,77.0,76.62,76.78,109892.0,67.0929,67.1016,66.7704,66.9099,109892.0
2017-11-03 09:35:00,76.75,77.24,76.64,77.24,46380.0,66.8837,67.3107,66.7879,67.3107,46380.0
2017-11-03 09:40:00,77.24,77.35,77.24,77.29,86496.0,67.3107,67.4066,67.3107,67.3543,86496.0
2017-11-03 09:45:00,77.3,77.58,77.29,77.57,99270.0,67.363,67.607,67.3543,67.5983,99270.0
2017-11-03 09:50:00,77.59,77.9,77.56,77.76,94153.0,67.6157,67.8859,67.5896,67.7639,94153.0
2017-11-03 09:55:00,77.77,77.8,77.41,77.45,53300.0,67.7726,67.7987,67.4589,67.4937,53300.0
2017-11-03 10:00:00,77.44,77.52,77.26,77.3,66692.0,67.485,67.5547,67.3282,67.363,66692.0
2017-11-03 10:05:00,77.3,77.32,77.1,77.15,72708.0,67.363,67.3804,67.1887,67.2323,72708.0
2017-11-03 10:10:00,77.15,77.19,77.03,77.19,45556.0,67.2323,67.2672,67.1277,67.2672,45556.0
2017-11-03 10:15:00,77.19,77.32,77.14,77.32,104689.0,67.2672,67.3804,67.2236,67.3804,104689.0
2017-11-03 10:20:00,77.32,77.34,77.12,77.18,32537.0,67.3804,67.3979,67.2062,67.2584,32537.0
2017-11-03 10:25:00,77.16,77.22,77.12,77.13,30453.0,67.241,67.2933,67.2062,67.2149,30453.0
2017-11-03 10:30:00,77.14,77.19,77.09,77.18,34931.0,67.2236,67.2672,67.18,67.2584,34931.0
2017-11-03 10:35:00,77.18,77.25,77.11,77.25,45493.0,67.2584,67.3194,67.1974,67.3194,45493.0
2017-11-03 10:40:00,77.25,77.3,77.19,77.28,46798.0,67.3194,67.363,67.2672,67.3456,46798.0
2017-11-03 10:45:00,77.29,77.36,77.29,77.35,52823.0,67.3543,67.4153,67.3543,67.4066,52823.0
2017-11-03 10:50:00,77.36,77.48,77.31,77.31,65528.0,67.4153,67.5199,67.3717,67.3717,65528.0
2017-11-03 10:55:00,77.32,77.42,77.31,77.42,49578.0,67.3804,67.4676,67.3717,67.4676,49578.0
2017-11-03 11:00:00,77.42,77.58,77.41,77.54,58420.0,67.4676,67.607,67.4589,67.5722,58420.0
2017-11-03 11:05:00,77.54,77.61,77.54,77.61,77392.0,67.5722,67.6332,67.5722,67.6332,77392.0
2017-11-03 11:10:00,77.61,77.63,77.44,77.45,56510.0,67.6332,67.6506,67.485,67.4937,56510.0
2017-11-03 11:15:00,77.45,77.48,77.37,77.48,40075.0,67.4937,67.5199,67.424,67.5199,40075.0
2017-11-03 11:20:00,77.48,77.64,77.47,77.59,60692.0,67.5199,67.6593,67.5112,67.6157,60692.0
2017-11-03 11:25:00,77.59,77.67,77.54,77.66,45454.0,67.6157,67.6855,67.5722,67.6767,45454.0
2017-11-03 11:30:00,77.66,77.71,77.61,77.69,45935.0,67.6767,67.7203,67.6332,67.7029,45935.0
2017-11-03 11:35:00,77.69,77.71,77.52,77.55,56195.0,67.7029,67.7203,67.5547,67.5809,56195.0
2017-11-03 11:40:00,77.55,77.65,77.55,77.64,60636.0,67.5809,67.668,67.5809,67.6593,60636.0
2017-11-03 11:45:00,77.64,77.84,77.64,77.82,71038.0,67.6593,67.8336,67.6593,67.8162,71038.0
2017-11-03 11:50:00,77.82,77.89,77.77,77.81,57579.0,67.8162,67.8772,67.7726,67.8075,57579.0
2017-11-03 11:55:00,77.81,77.85,77.77,77.79,56620.0,67.8075,67.8423,67.7726,67.79,56620.0
2017-11-03 12:00:00,77.8,77.89,77.78,77.88,72097.0,67.7987,67.8772,67.7813,67.8685,72097.0
2017-11-03 12:05:00,77.88,77.94,77.88,77.94,58310.0,67.8685,67.9207,67.8685,67.9207,58310.0
2017-11-03 12:10:00,77.94,78.03,77.92,78.03,52826.0,67.9207,67.9992,67.9033,67.9992,52826.0
2017-11-03 12:15:00,78.03,78.06,78.03,78.06,69836.0,67.9992,68.0253,67.9992,68.0253,69836.0
2017-11-03 12:20:00,78.04,78.09,78.04,78.08,52389.0,68.0079,68.0515,68.0079,68.0427,52389.0
2017-11-03 12:25:00,78.09,78.11,77.98,78.03,54431.0,68.0515,68.0689,67.9556,67.9992,54431.0
2017-11-03 12:30:00,78.04,78.1,78.04,78.09,39034.0,68.0079,68.0602,68.0079,68.0515,39034.0
2017-11-03 12:35:00,78.09,78.1,77.82,77.84,47465.0,68.0515,68.0602,67.8162,67.8336,47465.0
2017-11-03 12:40:00,77.84,77.86,77.78,77.78,47621.0,67.8336,67.851,67.7813,67.7813,47621.0
2017-11-03 12:45:00,77.78,77.91,77.76,77.89,28766.0,67.7813,67.8946,67.7639,67.8772,28766.0
2017-11-03 12:50:00,77.89,77.96,77.88,77.95,25801.0,67.8772,67.9382,67.8685,67.9295,25801.0
2017-11-03 12:55:00,77.95,77.96,77.9,77.95,22675.0,67.9295,67.9382,67.8859,67.9295,22675.0
2017-11-03 13:00:00,77.95,78.01,77.94,78.01,33545.0,67.9295,67.9817,67.9207,67.9817,33545.0
2017-11-03 13:05:00,78.01,78.05,78.0,78.04,31832.0,67.9817,68.0166,67.973,68.0079,31832.0
2017-11-03 13:10:00,78.04,78.05,77.74,77.78,75521.0,68.0079,68.0166,67.7465,67.7813,75521.0
2017-11-03 13:15:00,77.79,77.86,77.77,77.84,35044.0,67.79,67.851,67.7726,67.8336,35044.0
2017-11-03 13:20:00,77.84,77.87,77.81,77.83,28883.0,67.8336,67.8597,67.8075,67.8249,28883.0
2017-11-03 13:25:00,77.84,77.84,77.76,77.82,30178.0,67.8336,67.8336,67.7639,67.8162,30178.0
2017-11-03 13:30:00,77.81,77.82,77.77,77.81,37115.0,67.8075,67.8162,67.7726,67.8075,37115.0
2017-11-03 13:35:00,77.81,77.85,77.79,77.81,42985.0,67.8075,67.8423,67.79,67.8075,42985.0
2017-11-03 13:40:00,77.81,77.84,77.73,77.83,33657.0,67.8075,67.8336,67.7377,67.8249,33657.0
2017-11-03 13:45:00,77.82,77.82,77.75,77.78,29747.0,67.8162,67.8162,67.7552,67.7813,29747.0
2017-11-03 13:50:00,77.78,77.78,77.75,77.76,43503.0,67.7813,67.7813,67.7552,67.7639,43503.0
2017-11-03 13:55:00,77.75,77.8,77.74,77.77,38197.0,67.7552,67.7987,67.7465,67.7726,38197.0
2017-11-03 14:00:00,77.77,77.78,77.71,77.76,32018.0,67.7726,67.7813,67.7203,67.7639,32018.0
2017-11-03 14:05:00,77.76,77.8,77.74,77.75,46559.0,67.7639,67.7987,67.7465,67.7552,46559.0
2017-11-03 14:10:00,77.76,77.81,77.73,77.81,28621.0,67.7639,67.8075,67.7377,67.8075,28621.0
2017-11-03 14:15:00,77.81,77.87,77.75,77.77,66976.0,67.8075,67.8597,67.7552,67.7726,66976.0
2017-11-03 14:20:00,77.77,77.81,77.76,77.79,40497.0,67.7726,67.8075,67.7639,67.79,40497.0
2017-11-03 14:25:00,77.78,77.79,77.7,77.73,39028.0,67.7813,67.79,67.7116,67.7377,39028.0
2017-11-03 14:30:00,77.73,77.75,77.68,77.69,39503.0,67.7377,67.7552,67.6942,67.7029,39503.0
2017-11-03 14:35:00,77.68,77.69,77.64,77.66,45910.0,67.6942,67.7029,67.6593,67.6767,45910.0
2017-11-03 14:40:00,77.68,77.8,77.67,77.75,59319.0,67.6942,67.7987,67.6855,67.7552,59319.0
2017-11-03 14:45:00,77.74,77.86,77.74,77.76,53125.0,67.7465,67.851,67.7465,67.7639,53125.0
2017-11-03 14:50:00,77.77,77.91,77.76,77.91,54387.0,67.7726,67.8946,67.7639,67.8946,54387.0
2017-11-03 14:55:00,77.91,77.99,77.88,77.95,57747.0,67.8946,67.9643,67.8685,67.9295,57747.0
2017-11-03 15:00:00,77.95,78.0,77.9,77.95,55798.0,67.9295,67.973,67.8859,67.9295,55798.0
2017-11-03 15:05:00,77.94,78.07,77.92,78.05,63634.0,67.9207,68.034,67.9033,68.0166,63634.0
2017-11-03 15:10:00,78.05,78.06,77.97,78.04,57787.0,68.0166,68.0253,67.9469,68.0079,57787.0
2017-11-03 15:15:00,78.04,78.05,77.94,77.97,77916.0,68.0079,68.0166,67.9207,67.9469,77916.0
2017-11-03 15:20:00,77.97,78.03,77.95,77.98,61561.0,67.9469,67.9992,67.9295,67.9556,61561.0
2017-11-03 15:25:00,77.98,78.0,77.95,77.99,65705.0,67.9556,67.973,67.9295,67.9643,65705.0
2017-11-03 15:30:00,78.0,78.01,77.95,77.96,72285.0,67.973,67.9817,67.9295,67.9382,72285.0
2017-11-03 15:35:00,77.95,78.0,77.9,77.9,81021.0,67.9295,67.973,67.8859,67.8859,81021.0
2017-11-03 15:40:00,77.9,77.96,77.87,77.95,91811.0,67.8859,67.9382,67.8597,67.9295,91811.0
2017-11-03 15:45:00,77.95,77.98,77.94,77.96,153463.0,67.9295,67.9556,67.9207,67.9382,153463.0
2017-11-03 15:50:00,77.96,77.98,77.92,77.97,115996.0,67.9382,67.9556,67.9033,67.9469,115996.0
2017-11-03 15:55:00,77.97,77.97,77.85,77.92,265057.0,67.9469,67.9469,67.8423,67.9033,265057.0
2017-11-06 09:30:00,78.31,78.37,77.82,77.85,216403.0,68.2432,68.2955,67.8162,67.8423,216403.0
2017-11-06 09:35:00,77.87,78.23,77.82,77.91,57079.0,67.8597,68.1735,67.8162,67.8946,57079.0
2017-11-06 09:40:00,77.91,78.1,77.9,77.95,29226.0,67.8946,68.0602,67.8859,67.9295,29226.0
2017-11-06 09:45:00,77.95,77.96,77.77,77.82,44631.0,67.9295,67.9382,67.7726,67.8162,44631.0
2017-11-06 09:50:00,77.82,77.85,77.64,77.71,62971.0,67.8162,67.8423,67.6593,67.7203,62971.0
2017-11-06 09:55:00,77.72,77.88,77.72,77.75,39588.0,67.729,67.8685,67.729,67.7552,39588.0
2017-11-06 10:00:00,77.75,77.78,77.67,77.71,33285.0,67.7552,67.7813,67.6855,67.7203,33285.0
2017-11-06 10:05:00,77.69,77.78,77.66,77.74,19910.0,67.7029,67.7813,67.6767,67.7465,19910.0
2017-11-06 10:10:00,77.75,77.81,77.63,77.64,19609.0,67.7552,67.8075,67.6506,67.6593,19609.0
2017-11-06 10:15:00,77.64,77.79,77.58,77.76,30826.0,67.6593,67.79,67.607,67.7639,30826.0
2017-11-06 10:20:00,77.76,77.95,77.72,77.95,31663.0,67.7639,67.9295,67.729,67.9295,31663.0
2017-11-06 10:25:00,77.97,78.08,77.91,77.91,25101.0,67.9469,68.0427,67.8946,67.8946,25101.0
2017-11-06 10:30:00,77.92,78.01,77.9,77.91,30982.0,67.9033,67.9817,67.8859,67.8946,30982.0
2017-11-06 10:35:00,77.91,77.93,77.83,77.83,17720.0,67.8946,67.912,67.8249,67.8249,17720.0
2017-11-06 10:40:00,77.82,77.9,77.8,77.9,40671.0,67.8162,67.8859,67.7987,67.8859,40671.0
2017-11-06 10:45:00,77.9,77.96,77.9,77.92,25950.0,67.8859,67.9382,67.8859,67.9033,25950.0
2017-11-06 10:50:00,77.91,77.91,77.74,77.75,20092.0,67.8946,67.8946,67.7465,67.7552,20092.0
2017-11-06 10:55:00,77.75,77.76,77.62,77.63,21338.0,67.7552,67.7639,67.6419,67.6506,21338.0
2017-11-06 11:00:00,77.63,77.65,77.51,77.59,42990.0,67.6506,67.668,67.546,67.6157,42990.0
2017-11-06 11:05:00,77.59,77.59,77.44,77.47,22871.0,67.6157,67.6157,67.485,67.5112,22871.0
2017-11-06 11:10:00,77.48,77.51,77.35,77.35,27785.0,67.5199,67.546,67.4066,67.4066,27785.0
2017-11-06 11:15:00,77.35,77.48,77.32,77.41,26983.0,67.4066,67.5199,67.3804,67.4589,26983.0
2017-11-06 11:20:00,77.41,77.44,77.27,77.3,28954.0,67.4589,67.485,67.3369,67.363,28954.0
2017-11-06 11:25:00,77.3,77.38,77.28,77.34,50162.0,67.363,67.4327,67.3456,67.3979,50162.0
2017-11-06 11:30:00,77.34,77.65,77.33,77.64,22606.0,67.3979,67.668,67.3892,67.6593,22606.0
2017-11-06 11:35:00,77.62,77.69,77.6,77.63,21493.0,67.6419,67.7029,67.6245,67.6506,21493.0
2017-11-06 11:40:00,77.63,77.63,77.56,77.61,11650.0,67.6506,67.6506,67.5896,67.6332,11650.0
2017-11-06 11:45:00,77.61,77.68,77.59,77.64,21753.0,67.6332,67.6942,67.6157,67.6593,21753.0
2017-11-06 11:50:00,77.64,77.64,77.54,77.58,20011.0,67.6593,67.6593,67.5722,67.607,20011.0
2017-11-06 11:55:00,77.58,77.59,77.55,77.56,26080.0,67.607,67.6157,67.5809,67.5896,26080.0
2017-11-06 12:00:00,77.57,77.59,77.48,77.53,18516.0,67.5983,67.6157,67.5199,67.5634,18516.0
2017-11-06 12:05:00,77.52,77.53,77.47,77.52,20836.0,67.5547,67.5634,67.5112,67.5547,20836.0
2017-11-06 12:10:00,77.51,77.52,77.47,77.5,22129.0,67.546,67.5547,67.5112,67.5373,22129.0
2017-11-06 12:15:00,77.5,77.53,77.5,77.51,17198.0,67.5373,67.5634,67.5373,67.546,17198.0
2017-11-06 12:20:00,77.52,77.53,77.42,77.42,22077.0,67.5547,67.5634,67.4676,67.4676,22077.0
2017-11-06 12:25:00,77.42,77.44,77.38,77.39,27068.0,67.4676,67.485,67.4327,67.4414,27068.0
2017-11-06 12:30:00,77.38,77.5,77.38,77.49,18123.0,67.4327,67.5373,67.4327,67.5286,18123.0
2017-11-06 12:35:00,77.49,77.57,77.48,77.55,29470.0,67.5286,67.5983,67.5199,67.5809,29470.0
2017-11-06 12:40:00,77.54,77.79,77.53,77.76,38474.0,67.5722,67.79,67.5634,67.7639,38474.0
2017-11-06 12:45:00,77.76,77.77,77.68,77.75,31517.0,67.7639,67.7726,67.6942,67.7552,31517.0
2017-11-06 12:50:00,77.75,77.8,77.73,77.8,15564.0,67.7552,67.7987,67.7377,67.7987,15564.0
2017-11-06 12:55:00,77.8,77.82,77.79,77.8,12326.0,67.7987,67.8162,67.79,67.7987,12326.0
2017-11-06 13:00:00,77.8,77.8,77.69,77.7,18833.0,67.7987,67.7987,67.7029,67.7116,18833.0
2017-11-06 13:05:00,77.7,77.77,77.69,77.77,20131.0,67.7116,67.7726,67.7029,67.7726,20131.0
2017-11-06 13:10:00,77.77,77.78,77.65,77.65,18539.0,67.7726,67.7813,67.668,67.668,18539.0
2017-11-06 13:15:00,77.66,77.68,77.62,77.63,22242.0,67.6767,67.6942,67.6419,67.6506,22242.0
2017-11-06 13:20:00,77.64,77.68,77.59,77.59,19544.0,67.6593,67.6942,67.6157,67.6157,19544.0
2017-11-06 13:25:00,77.6,77.62,77.58,77.6,17807.0,67.6245,67.6419,67.607,67.6245,17807.0
2017-11-06 13:30:00,77.6,77.81,77.6,77.77,35814.0,67.6245,67.8075,67.6245,67.7726,35814.0
2017-11-06 13:35:00,77.78,77.81,77.73,77.75,19750.0,67.7813,67.8075,67.7377,67.7552,19750.0
2017-11-06 13:40:00,77.75,77.76,77.66,77.66,13158.0,67.7552,67.7639,67.6767,67.6767,13158.0
2017-11-06 13:45:00,77.67,77.67,77.63,77.64,18777.0,67.6855,67.6855,67.6506,67.6593,18777.0
2017-11-06 13:50:00,77.65,77.67,77.62,77.63,23179.0,67.668,67.6855,67.6419,67.6506,23179.0
2017-11-06 13:55:00,77.63,77.65,77.57,77.59,34874.0,67.6506,67.668,67.5983,67.6157,34874.0
2017-11-06 14:00:00,77.59,77.62,77.56,77.58,15333.0,67.6157,67.6419,67.5896,67.607,15333.0
2017-11-06 14:05:00,77.58,77.68,77.58,77.64,15098.0,67.607,67.6942,67.607,67.6593,15098.0
2017-11-06 14:10:00,77.64,77.67,77.63,77.67,17934.0,67.6593,67.6855,67.6506,67.6855,17934.0
2017-11-06 14:15:00,77.67,77.72,77.66,77.69,31986.0,67.6855,67.729,67.6767,67.7029,31986.0
2017-11-06 14:20:00,77.69,77.69,77.62,77.66,18715.0,67.7029,67.7029,67.6419,67.6767,18715.0
2017-11-06 14:25:00,77.65,77.66,77.61,77.62,16787.0,67.668,67.6767,67.6332,67.6419,16787.0
2017-11-06 14:30:00,77.62,77.62,77.52,77.52,27434.0,67.6419,67.6419,67.5547,67.5547,27434.0
2017-11-06 14:35:00,77.52,77.59,77.5,77.56,27044.0,67.5547,67.6157,67.5373,67.5896,27044.0
2017-11-06 14:40:00,77.55,77.64,77.54,77.63,16497.0,67.5809,67.6593,67.5722,67.6506,16497.0
2017-11-06 14:45:00,77.63,77.67,77.61,77.65,28585.0,67.6506,67.6855,67.6332,67.668,28585.0
2017-11-06 14:50:00,77.65,77.67,77.59,77.59,28214.0,67.668,67.6855,67.6157,67.6157,28214.0
2017-11-06 14:55:00,77.59,77.64,77.59,77.61,21013.0,67.6157,67.6593,67.6157,67.6332,21013.0
2017-11-06 15:00:00,77.61,77.77,77.61,77.74,38322.0,67.6332,67.7726,67.6332,67.7465,38322.0
2017-11-06 15:05:00,77.74,77.77,77.72,77.76,39642.0,67.7465,67.7726,67.729,67.7639,39642.0
2017-11-06 15:10:00,77.75,77.77,77.71,77.71,37720.0,67.7552,67.7726,67.7203,67.7203,37720.0
2017-11-06 15:15:00,77.71,77.78,77.66,77.75,28803.0,67.7203,67.7813,67.6767,67.7552,28803.0
2017-11-06 15:20:00,77.76,77.83,77.76,77.83,29696.0,67.7639,67.8249,67.7639,67.8249,29696.0
2017-11-06 15:25:00,77.83,77.86,77.76,77.77,31515.0,67.8249,67.851,67.7639,67.7726,31515.0
2017-11-06 15:30:00,77.77,77.79,77.71,77.72,29578.0,67.7726,67.79,67.7203,67.729,29578.0
2017-11-06 15:35:00,77.73,77.75,77.66,77.7,59371.0,67.7377,67.7552,67.6767,67.7116,59371.0
2017-11-06 15:40:00,77.7,77.71,77.6,77.61,53890.0,67.7116,67.7203,67.6245,67.6332,53890.0
2017-11-06 15:45:00,77.6,77.62,77.47,77.5,94618.0,67.6245,67.6419,67.5112,67.5373,94618.0
2017-11-06 15:50:00,77.5,77.51,77.4,77.41,119600.0,67.5373,67.546,67.4502,67.4589,119600.0
2017-11-06 15:55:00,77.41,77.46,77.34,77.41,292027.0,67.4589,67.5024,67.3979,67.4589,292027.0
2017-11-07 09:30:00,77.71,77.81,77.44,77.69,108202.0,67.7203,67.8075,67.485,67.7029,108202.0
2017-11-07 09:35:00,77.69,77.79,77.57,77.73,71571.0,67.7029,67.79,67.5983,67.7377,71571.0
2017-11-07 09:40:00,77.73,77.88,77.63,77.87,81968.0,67.7377,67.8685,67.6506,67.8597,81968.0
2017-11-07 09:45:00,77.88,77.93,77.8,77.83,72866.0,67.8685,67.912,67.7987,67.8249,72866.0
2017-11-07 09:50:00,77.83,78.1,77.82,78.05,156042.0,67.8249,68.0602,67.8162,68.0166,156042.0
2017-11-07 09:55:00,78.05,78.11,77.98,78.01,41532.0,68.0166,68.0689,67.9556,67.9817,41532.0
2017-11-07 10:00:00,78.01,78.08,77.85,77.85,67440.0,67.9817,68.0427,67.8423,67.8423,67440.0
2017-11-07 10:05:00,77.84,78.01,77.84,78.0,88546.0,67.8336,67.9817,67.8336,67.973,88546.0
2017-11-07 10:10:00,78.01,78.32,78.0,78.25,77825.0,67.9817,68.2519,67.973,68.1909,77825.0
2017-11-07 10:15:00,78.26,78.28,78.11,78.15,87388.0,68.1996,68.217,68.0689,68.1037,87388.0
2017-11-07 10:20:00,78.14,78.2,78.11,78.16,74970.0,68.095,68.1473,68.0689,68.1125,74970.0
2017-11-07 10:25:00,78.16,78.16,77.8,77.9,99603.0,68.1125,68.1125,67.7987,67.8859,99603.0
2017-11-07 10:30:00,77.9,77.96,77.88,77.96,59913.0,67.8859,67.9382,67.8685,67.9382,59913.0
2017-11-07 10:35:00,77.96,78.08,77.96,78.01,43643.0,67.9382,68.0427,67.9382,67.9817,43643.0
2017-11-07 10:40:00,78.01,78.01,77.9,77.9,53792.0,67.9817,67.9817,67.8859,67.8859,53792.0
2017-11-07 10:45:00,77.9,77.97,77.87,77.9,43559.0,67.8859,67.9469,67.8597,67.8859,43559.0
2017-11-07 10:50:00,77.89,77.92,77.85,77.92,76199.0,67.8772,67.9033,67.8423,67.9033,76199.0
2017-11-07 10:55:00,77.92,77.92,77.86,77.87,33622.0,67.9033,67.9033,67.851,67.8597,33622.0
2017-11-07 11:00:00,77.87,77.92,77.84,77.86,39706.0,67.8597,67.9033,67.8336,67.851,39706.0
2017-11-07 11:05:00,77.87,77.89,77.79,77.82,34405.0,67.8597,67.8772,67.79,67.8162,34405.0
2017-11-07 11:10:00,77.83,77.91,77.83,77.84,39646.0,67.8249,67.8946,67.8249,67.8336,39646.0
2017-11-07 11:15:00,77.84,77.85,77.68,77.68,34122.0,67.8336,67.8423,67.6942,67.6942,34122.0
2017-11-07 11:20:00,77.67,77.9,77.67,77.88,39171.0,67.6855,67.8859,67.6855,67.8685,39171.0
2017-11-07 11:25:00,77.88,77.89,77.76,77.81,29983.0,67.8685,67.8772,67.7639,67.8075,29983.0
2017-11-07 11:30:00,77.83,77.85,77.76,77.77,26794.0,67.8249,67.8423,67.7639,67.7726,26794.0
2017-11-07 11:35:00,77.77,77.77,77.64,77.64,23326.0,67.7726,67.7726,67.6593,67.6593,23326.0
2017-11-07 11:40:00,77.65,77.77,77.65,77.75,30812.0,67.668,67.7726,67.668,67.7552,30812.0
2017-11-07 11:45:00,77.75,77.82,77.74,77.75,26214.0,67.7552,67.8162,67.7465,67.7552,26214.0
2017-11-07 11:50:00,77.75,77.75,77.51,77.52,34693.0,67.7552,67.7552,67.546,67.5547,34693.0
2017-11-07 11:55:00,77.51,77.57,77.29,77.3,45509.0,67.546,67.5983,67.3543,67.363,45509.0
2017-11-07 12:00:00,77.3,77.4,77.22,77.38,43528.0,67.363,67.4502,67.2933,67.4327,43528.0
2017-11-07 12:05:00,77.38,77.49,77.37,77.41,29994.0,67.4327,67.5286,67.424,67.4589,29994.0
2017-11-07 12:10:00,77.41,77.5,77.35,77.41,37059.0,67.4589,67.5373,67.4066,67.4589,37059.0
2017-11-07 12:15:00,77.41,77.44,77.33,77.39,25465.0,67.4589,67.485,67.3892,67.4414,25465.0
2017-11-07 12:20:00,77.4,77.44,77.38,77.39,33644.0,67.4502,67.485,67.4327,67.4414,33644.0
2017-11-07 12:25:00,77.4,77.49,77.37,77.46,29498.0,67.4502,67.5286,67.424,67.5024,29498.0
2017-11-07 12:30:00,77.45,77.49,77.39,77.48,46865.0,67.4937,67.5286,67.4414,67.5199,46865.0
2017-11-07 12:35:00,77.48,77.54,77.45,77.53,18164.0,67.5199,67.5722,67.4937,67.5634,18164.0
2017-11-07 12:40:00,77.54,77.72,77.53,77.68,42413.0,67.5722,67.729,67.5634,67.6942,42413.0
2017-11-07 12:45:00,77.68,77.74,77.67,77.69,30281.0,67.6942,67.7465,67.6855,67.7029,30281.0
2017-11-07 12:50:00,77.68,77.72,77.62,77.62,18512.0,67.6942,67.729,67.6419,67.6419,18512.0
2017-11-07 12:55:00,77.62,77.64,77.55,77.55,19002.0,67.6419,67.6593,67.5809,67.5809,19002.0
2017-11-07 13:00:00,77.55,77.66,77.52,77.66,29989.0,67.5809,67.6767,67.5547,67.6767,29989.0
2017-11-07 13:05:00,77.66,77.66,77.58,77.62,19045.0,67.6767,67.6767,67.607,67.6419,19045.0
2017-11-07 13:10:00,77.61,77.69,77.59,77.67,19997.0,67.6332,67.7029,67.6157,67.6855,19997.0
2017-11-07 13:15:00,77.67,77.78,77.66,77.78,13445.0,67.6855,67.7813,67.6767,67.7813,13445.0
2017-11-07 13:20:00,77.78,77.78,77.75,77.75,16413.0,67.7813,67.7813,67.7552,67.7552,16413.0
2017-11-07 13:25:00,77.75,77.79,77.75,77.77,22309.0,67.7552,67.79,67.7552,67.7726,22309.0
2017-11-07 13:30:00,77.77,77.79,77.7,77.7,25898.0,67.7726,67.79,67.7116,67.7116,25898.0
2017-11-07 13:35:00,77.7,77.7,77.64,77.65,19545.0,67.7116,67.7116,67.6593,67.668,19545.0
2017-11-07 13:40:00,77.65,77.75,77.65,77.73,16381.0,67.668,67.7552,67.668,67.7377,16381.0
2017-11-07 13:45:00,77.73,77.79,77.7,77.77,17202.0,67.7377,67.79,67.7116,67.7726,17202.0
2017-11-07 13:50:00,77.77,77.84,77.75,77.84,38328.0,67.7726,67.8336,67.7552,67.8336,38328.0
2017-11-07 13:55:00,77.83,77.84,77.75,77.76,26444.0,67.8249,67.8336,67.7552,67.7639,26444.0
2017-11-07 14:00:00,77.76,77.78,77.66,77.66,33836.0,67.7639,67.7813,67.6767,67.6767,33836.0
2017-11-07 14:05:00,77.66,77.73,77.66,77.7,24466.0,67.6767,67.7377,67.6767,67.7116,24466.0
2017-11-07 14:10:00,77.7,77.74,77.6,77.6,58521.0,67.7116,67.7465,67.6245,67.6245,58521.0
2017-11-07 14:15:00,77.6,77.67,77.58,77.59,33166.0,67.6245,67.6855,67.607,67.6157,33166.0
2017-11-07 14:20:00,77.59,77.68,77.57,77.67,26420.0,67.6157,67.6942,67.5983,67.6855,26420.0
2017-11-07 14:25:00,77.66,77.68,77.65,77.67,21739.0,67.6767,67.6942,67.668,67.6855,21739.0
2017-11-07 14:30:00,77.66,77.67,77.63,77.64,19180.0,67.6767,67.6855,67.6506,67.6593,19180.0
2017-11-07 14:35:00,77.65,77.72,77.64,77.72,23376.0,67.668,67.729,67.6593,67.729,23376.0
2017-11-07 14:40:00,77.72,77.72,77.56,77.58,48642.0,67.729,67.729,67.5896,67.607,48642.0
2017-11-07 14:45:00,77.57,77.58,77.5,77.58,34859.0,67.5983,67.607,67.5373,67.607,34859.0
2017-11-07 14:50:00,77.58,77.59,77.52,77.54,28729.0,67.607,67.6157,67.5547,67.5722,28729.0
2017-11-07 14:55:00,77.53,77.57,77.51,77.56,35970.0,67.5634,67.5983,67.546,67.5896,35970.0
2017-11-07 15:00:00,77.56,77.57,77.47,77.5,45195.0,67.5896,67.5983,67.5112,67.5373,45195.0
2017-11-07 15:05:00,77.49,77.56,77.48,77.55,29878.0,67.5286,67.5896,67.5199,67.5809,29878.0
2017-11-07 15:10:00,77.55,77.57,77.54,77.56,24322.0,67.5809,67.5983,67.5722,67.5896,24322.0
2017-11-07 15:15:00,77.57,77.6,77.53,77.58,37348.0,67.5983,67.6245,67.5634,67.607,37348.0
2017-11-07 15:20:00,77.57,77.63,77.54,77.56,40003.0,67.5983,67.6506,67.5722,67.5896,40003.0
2017-11-07 15:25:00,77.56,77.57,77.51,77.53,46713.0,67.5896,67.5983,67.546,67.5634,46713.0
2017-11-07 15:30:00,77.53,77.55,77.45,77.54,70221.0,67.5634,67.5809,67.4937,67.5722,70221.0
2017-11-07 15:35:00,77.54,77.68,77.54,77.68,45033.0,67.5722,67.6942,67.5722,67.6942,45033.0
2017-11-07 15:40:00,77.68,77.68,77.65,77.67,50078.0,67.6942,67.6942,67.668,67.6855,50078.0
2017-11-07 15:45:00,77.67,77.69,77.6,77.62,81117.0,67.6855,67.7029,67.6245,67.6419,81117.0
2017-11-07 15:50:00,77.62,77.63,77.5,77.5,130657.0,67.6419,67.6506,67.5373,67.5373,130657.0
2017-11-07 15:55:00,77.51,77.62,77.49,77.61,358209.0,67.546,67.6419,67.5286,67.6332,358209.0
2017-11-08 09:30:00,77.5,77.59,77.19,77.53,106821.0,67.5373,67.6157,67.2672,67.5634,106821.0
2017-11-08 09:35:00,77.54,77.82,77.47,77.63,55505.0,67.5722,67.8162,67.5112,67.6506,55505.0
2017-11-08 09:40:00,77.62,77.68,77.52,77.6,34825.0,67.6419,67.6942,67.5547,67.6245,34825.0
2017-11-08 09:45:00,77.6,77.71,77.52,77.69,34902.0,67.6245,67.7203,67.5547,67.7029,34902.0
2017-11-08 09:50:00,77.68,77.8,77.59,77.72,26752.0,67.6942,67.7987,67.6157,67.729,26752.0
2017-11-08 09:55:00,77.73,77.85,77.7,77.81,14841.0,67.7377,67.8423,67.7116,67.8075,14841.0
2017-11-08 10:00:00,77.83,77.84,77.7,77.72,22031.0,67.8249,67.8336,67.7116,67.729,22031.0
2017-11-08 10:05:00,77.73,77.79,77.67,77.67,26663.0,67.7377,67.79,67.6855,67.6855,26663.0
2017-11-08 10:10:00,77.66,77.72,77.63,77.69,23862.0,67.6767,67.729,67.6506,67.7029,23862.0
2017-11-08 10:15:00,77.69,77.73,77.63,77.7,22399.0,67.7029,67.7377,67.6506,67.7116,22399.0
2017-11-08 10:20:00,77.7,77.76,77.66,77.75,21997.0,67.7116,67.7639,67.6767,67.7552,21997.0
2017-11-08 10:25:00,77.75,77.83,77.73,77.78,16458.0,67.7552,67.8249,67.7377,67.7813,16458.0
2017-11-08 10:30:00,77.79,77.79,77.6,77.65,21098.0,67.79,67.79,67.6245,67.668,21098.0
2017-11-08 10:35:00,77.65,77.81,77.65,77.81,27071.0,67.668,67.8075,67.668,67.8075,27071.0
2017-11-08 10:40:00,77.8,77.93,77.77,77.93,32360.0,67.7987,67.912,67.7726,67.912,32360.0
2017-11-08 10:45:00,77.94,77.95,77.75,77.82,42802.0,67.9207,67.9295,67.7552,67.8162,42802.0
2017-11-08 10:50:00,77.83,78.03,77.83,78.0,44507.0,67.8249,67.9992,67.8249,67.973,44507.0
2017-11-08 10:55:00,78.0,78.05,77.9,78.05,28692.0,67.973,68.0166,67.8859,68.0166,28692.0
2017-11-08 11:00:00,78.05,78.11,77.99,78.03,31938.0,68.0166,68.0689,67.9643,67.9992,31938.0
2017-11-08 11:05:00,78.02,78.05,78.01,78.02,19651.0,67.9905,68.0166,67.9817,67.9905,19651.0
2017-11-08 11:10:00,78.03,78.12,78.01,78.12,38262.0,67.9992,68.0776,67.9817,68.0776,38262.0
2017-11-08 11:15:00,78.12,78.24,78.11,78.15,38052.0,68.0776,68.1822,68.0689,68.1037,38052.0
2017-11-08 11:20:00,78.16,78.16,77.95,78.0,47377.0,68.1125,68.1125,67.9295,67.973,47377.0
2017-11-08 11:25:00,77.99,78.2,77.97,78.17,26751.0,67.9643,68.1473,67.9469,68.1212,26751.0
2017-11-08 11:30:00,78.16,78.17,78.04,78.07,34147.0,68.1125,68.1212,68.0079,68.034,34147.0
2017-11-08 11:35:00,78.06,78.09,78.06,78.07,23759.0,68.0253,68.0515,68.0253,68.034,23759.0
2017-11-08 11:40:00,78.07,78.08,77.97,78.0,24113.0,68.034,68.0427,67.9469,67.973,24113.0
2017-11-08 11:45:00,78.0,78.03,77.96,78.0,35954.0,67.973,67.9992,67.9382,67.973,35954.0
2017-11-08 11:50:00,78.0,78.02,77.98,78.01,22825.0,67.973,67.9905,67.9556,67.9817,22825.0
2017-11-08 11:55:00,78.01,78.02,77.96,78.01,42447.0,67.9817,67.9905,67.9382,67.9817,42447.0
2017-11-08 12:00:00,78.01,78.01,77.84,77.89,48791.0,67.9817,67.9817,67.8336,67.8772,48791.0
2017-11-08 12:05:00,77.89,77.95,77.87,77.92,26251.0,67.8772,67.9295,67.8597,67.9033,26251.0
2017-11-08 12:10:00,77.92,77.98,77.89,77.98,12260.0,67.9033,67.9556,67.8772,67.9556,12260.0
2017-11-08 12:15:00,77.98,78.07,77.98,78.07,17641.0,67.9556,68.034,67.9556,68.034,17641.0
2017-11-08 12:20:00,78.06,78.16,78.06,78.12,21117.0,68.0253,68.1125,68.0253,68.0776,21117.0
2017-11-08 12:25:00,78.13,78.21,78.1,78.19,31344.0,68.0863,68.156,68.0602,68.1386,31344.0
2017-11-08 12:30:00,78.19,78.23,78.16,78.18,22989.0,68.1386,68.1735,68.1125,68.1299,22989.0
2017-11-08 12:35:00,78.17,78.22,78.15,78.21,27522.0,68.1212,68.1647,68.1037,68.156,27522.0
2017-11-08 12:40:00,78.2,78.21,78.09,78.12,34144.0,68.1473,68.156,68.0515,68.0776,34144.0
2017-11-08 12:45:00,78.13,78.21,78.12,78.21,22300.0,68.0863,68.156,68.0776,68.156,22300.0
2017-11-08 12:50:00,78.2,78.26,78.19,78.25,23960.0,68.1473,68.1996,68.1386,68.1909,23960.0
2017-11-08 12:55:00,78.25,78.28,78.2,78.24,25835.0,68.1909,68.217,68.1473,68.1822,25835.0
2017-11-08 13:00:00,78.25,78.28,78.19,78.28,32689.0,68.1909,68.217,68.1386,68.217,32689.0
2017-11-08 13:05:00,78.28,78.28,78.23,78.26,17663.0,68.217,68.217,68.1735,68.1996,17663.0
2017-11-08 13:10:00,78.26,78.26,78.17,78.17,25666.0,68.1996,68.1996,68.1212,68.1212,25666.0
2017-11-08 13:15:00,78.17,78.18,78.07,78.1,32856.0,68.1212,68.1299,68.034,68.0602,32856.0
2017-11-08 13:20:00,78.09,78.15,78.09,78.1,115871.0,68.0515,68.1037,68.0515,68.0602,115871.0
2017-11-08 13:25:00,78.11,78.25,78.09,78.24,23631.0,68.0689,68.1909,68.0515,68.1822,23631.0
2017-11-08 13:30:00,78.25,78.35,78.22,78.35,36284.0,68.1909,68.278,68.1647,68.278,36284.0
2017-11-08 13:35:00,78.35,78.41,78.29,78.32,29974.0,68.278,68.3303,68.2258,68.2519,29974.0
2017-11-08 13:40:00,78.31,78.36,78.28,78.31,14750.0,68.2432,68.2868,68.217,68.2432,14750.0
2017-11-08 13:45:00,78.31,78.36,78.29,78.33,15566.0,68.2432,68.2868,68.2258,68.2606,15566.0
2017-11-08 13:50:00,78.33,78.38,78.33,78.35,22035.0,68.2606,68.3042,68.2606,68.278,22035.0
2017-11-08 13:55:00,78.35,78.35,78.27,78.29,26028.0,68.278,68.278,68.2083,68.2258,26028.0
2017-11-08 14:00:00,78.29,78.39,78.29,78.39,18851.0,68.2258,68.3129,68.2258,68.3129,18851.0
2017-11-08 14:05:00,78.39,78.43,78.37,78.42,38891.0,68.3129,68.3478,68.2955,68.339,38891.0
2017-11-08 14:10:00,78.42,78.42,78.39,78.41,20582.0,68.339,68.339,68.3129,68.3303,20582.0
2017-11-08 14:15:00,78.42,78.42,78.38,78.39,36821.0,68.339,68.339,68.3042,68.3129,36821.0
2017-11-08 14:20:00,78.4,78.43,78.4,78.41,25675.0,68.3216,68.3478,68.3216,68.3303,25675.0
2017-11-08 14:25:00,78.4,78.42,78.37,78.38,36729.0,68.3216,68.339,68.2955,68.3042,36729.0
2017-11-08 14:30:00,78.39,78.39,78.31,78.33,44811.0,68.3129,68.3129,68.2432,68.2606,44811.0
2017-11-08 14:35:00,78.34,78.37,78.22,78.23,29414.0,68.2693,68.2955,68.1647,68.1735,29414.0
2017-11-08 14:40:00,78.22,78.24,78.15,78.16,35226.0,68.1647,68.1822,68.1037,68.1125,35226.0
2017-11-08 14:45:00,78.16,78.25,78.11,78.25,49051.0,68.1125,68.1909,68.0689,68.1909,49051.0
2017-11-08 14:50:00,78.25,78.31,78.24,78.25,50928.0,68.1909,68.2432,68.1822,68.1909,50928.0
2017-11-08 14:55:00,78.25,78.35,78.25,78.25,30042.0,68.1909,68.278,68.1909,68.1909,30042.0
2017-11-08 15:00:00,78.26,78.28,78.23,78.27,35333.0,68.1996,68.217,68.1735,68.2083,35333.0
2017-11-08 15:05:00,78.28,78.33,78.27,78.31,34033.0,68.217,68.2606,68.2083,68.2432,34033.0
2017-11-08 15:10:00,78.31,78.35,78.29,78.35,28572.0,68.2432,68.278,68.2258,68.278,28572.0
2017-11-08 15:15:00,78.34,78.39,78.34,78.39,35157.0,68.2693,68.3129,68.2693,68.3129,35157.0
2017-11-08 15:20:00,78.39,78.39,78.29,78.33,46330.0,68.3129,68.3129,68.2258,68.2606,46330.0
2017-11-08 15:25:00,78.32,78.46,78.32,78.45,42394.0,68.2519,68.3739,68.2519,68.3652,42394.0
2017-11-08 15:30:00,78.45,78.52,78.41,78.5,80024.0,68.3652,68.4262,68.3303,68.4088,80024.0
2017-11-08 15:35:00,78.5,78.52,78.42,78.45,78420.0,68.4088,68.4262,68.339,68.3652,78420.0
2017-11-08 15:40:00,78.44,78.46,78.36,78.36,50038.0,68.3565,68.3739,68.2868,68.2868,50038.0
2017-11-08 15:45:00,78.36,78.37,78.18,78.22,120423.0,68.2868,68.2955,68.1299,68.1647,120423.0
2017-11-08 15:50:00,78.22,78.26,78.15,78.22,115513.0,68.1647,68.1996,68.1037,68.1647,115513.0
2017-11-08 15:55:00,78.22,78.25,78.04,78.1,426406.0,68.1647,68.1909,68.0079,68.0602,426406.0
2017-11-09 09:30:00,77.9,77.9,77.49,77.65,88445.0,67.8859,67.8859,67.5286,67.668,88445.0
2017-11-09 09:35:00,77.62,77.83,77.59,77.83,51140.0,67.6419,67.8249,67.6157,67.8249,51140.0
2017-11-09 09:40:00,77.83,77.97,77.79,77.96,36288.0,67.8249,67.9469,67.79,67.9382,36288.0
2017-11-09 09:45:00,77.95,78.0,77.74,77.76,26555.0,67.9295,67.973,67.7465,67.7639,26555.0
2017-11-09 09:50:00,77.73,77.96,77.62,77.95,28009.0,67.7377,67.9382,67.6419,67.9295,28009.0
2017-11-09 09:55:00,77.95,77.95,77.8,77.9,26886.0,67.9295,67.9295,67.7987,67.8859,26886.0
2017-11-09 10:00:00,77.9,77.99,77.86,77.87,69029.0,67.8859,67.9643,67.851,67.8597,69029.0
2017-11-09 10:05:00,77.86,78.1,77.85,78.08,28300.0,67.851,68.0602,67.8423,68.0427,28300.0
2017-11-09 10:10:00,78.07,78.12,77.99,78.04,21998.0,68.034,68.0776,67.9643,68.0079,21998.0
2017-11-09 10:15:00,78.03,78.12,78.01,78.05,29318.0,67.9992,68.0776,67.9817,68.0166,29318.0
2017-11-09 10:20:00,78.03,78.25,78.02,78.08,35130.0,67.9992,68.1909,67.9905,68.0427,35130.0
2017-11-09 10:25:00,78.07,78.12,77.95,77.96,20563.0,68.034,68.0776,67.9295,67.9382,20563.0
2017-11-09 10:30:00,77.96,78.01,77.9,77.97,22465.0,67.9382,67.9817,67.8859,67.9469,22465.0
2017-11-09 10:35:00,77.97,78.0,77.92,77.97,31735.0,67.9469,67.973,67.9033,67.9469,31735.0
2017-11-09 10:40:00,77.98,78.09,77.95,78.08,27816.0,67.9556,68.0515,67.9295,68.0427,27816.0
2017-11-09 10:45:00,78.08,78.13,78.03,78.13,22788.0,68.0427,68.0863,67.9992,68.0863,22788.0
2017-11-09 10:50:00,78.14,78.22,78.13,78.19,21348.0,68.095,68.1647,68.0863,68.1386,21348.0
2017-11-09 10:55:00,78.2,78.2,78.14,78.2,25336.0,68.1473,68.1473,68.095,68.1473,25336.0
2017-11-09 11:00:00,78.2,78.23,78.14,78.19,23204.0,68.1473,68.1735,68.095,68.1386,23204.0
2017-11-09 11:05:00,78.19,78.28,78.18,78.27,42903.0,68.1386,68.217,68.1299,68.2083,42903.0
2017-11-09 11:10:00,78.27,78.29,78.17,78.19,60430.0,68.2083,68.2258,68.1212,68.1386,60430.0
2017-11-09 11:15:00,78.19,78.31,78.17,78.27,27826.0,68.1386,68.2432,68.1212,68.2083,27826.0
2017-11-09 11:20:00,78.28,78.3,78.14,78.15,32871.0,68.217,68.2345,68.095,68.1037,32871.0
2017-11-09 11:25:00,78.14,78.14,78.05,78.11,34865.0,68.095,68.095,68.0166,68.0689,34865.0
2017-11-09 11:30:00,78.11,78.15,78.08,78.15,34111.0,68.0689,68.1037,68.0427,68.1037,34111.0
2017-11-09 11:35:00,78.15,78.16,78.09,78.09,30258.0,68.1037,68.1125,68.0515,68.0515,30258.0
2017-11-09 11:40:00,78.09,78.1,78.05,78.05,28868.0,68.0515,68.0602,68.0166,68.0166,28868.0
2017-11-09 11:45:00,78.05,78.05,77.89,77.95,47985.0,68.0166,68.0166,67.8772,67.9295,47985.0
2017-11-09 11:50:00,77.95,77.95,77.69,77.76,60842.0,67.9295,67.9295,67.7029,67.7639,60842.0
2017-11-09 11:55:00,77.76,77.81,77.67,77.74,32611.0,67.7639,67.8075,67.6855,67.7465,32611.0
2017-11-09 12:00:00,77.74,77.74,77.59,77.64,39358.0,67.7465,67.7465,67.6157,67.6593,39358.0
2017-11-09 12:05:00,77.64,77.73,77.62,77.62,49130.0,67.6593,67.7377,67.6419,67.6419,49130.0
2017-11-09 12:10:00,77.62,77.63,77.42,77.46,75572.0,67.6419,67.6506,67.4676,67.5024,75572.0
2017-11-09 12:15:00,77.45,77.6,77.41,77.56,43590.0,67.4937,67.6245,67.4589,67.5896,43590.0
2017-11-09 12:20:00,77.56,77.57,77.46,77.48,34182.0,67.5896,67.5983,67.5024,67.5199,34182.0
2017-11-09 12:25:00,77.49,77.59,77.45,77.53,44519.0,67.5286,67.6157,67.4937,67.5634,44519.0
2017-11-09 12:30:00,77.52,77.52,77.39,77.48,20613.0,67.5547,67.5547,67.4414,67.5199,20613.0
2017-11-09 12:35:00,77.5,77.58,77.49,77.55,21240.0,67.5373,67.607,67.5286,67.5809,21240.0
2017-11-09 12:40:00,77.54,77.55,77.46,77.48,21712.0,67.5722,67.5809,67.5024,67.5199,21712.0
2017-11-09 12:45:00,77.48,77.51,77.39,77.47,48760.0,67.5199,67.546,67.4414,67.5112,48760.0
2017-11-09 12:50:00,77.47,77.65,77.43,77.62,25567.0,67.5112,67.668,67.4763,67.6419,25567.0
2017-11-09 12:55:00,77.62,77.74,77.61,77.72,16679.0,67.6419,67.7465,67.6332,67.729,16679.0
2017-11-09 13:00:00,77.72,77.75,77.67,77.74,19464.0,67.729,67.7552,67.6855,67.7465,19464.0
2017-11-09 13:05:00,77.74,77.75,77.69,77.75,33528.0,67.7465,67.7552,67.7029,67.7552,33528.0
2017-11-09 13:10:00,77.75,77.8,77.69,77.78,55320.0,67.7552,67.7987,67.7029,67.7813,55320.0
2017-11-09 13:15:00,77.79,77.8,77.71,77.77,46087.0,67.79,67.7987,67.7203,67.7726,46087.0
2017-11-09 13:20:00,77.77,77.88,77.77,77.78,49841.0,67.7726,67.8685,67.7726,67.7813,49841.0
2017-11-09 13:25:00,77.79,77.88,77.79,77.87,29541.0,67.79,67.8685,67.79,67.8597,29541.0
2017-11-09 13:30:00,77.87,77.94,77.87,77.91,50188.0,67.8597,67.9207,67.8597,67.8946,50188.0
2017-11-09 13:35:00,77.91,77.98,77.89,77.9,39729.0,67.8946,67.9556,67.8772,67.8859,39729.0
2017-11-09 13:40:00,77.9,77.95,77.84,77.93,21471.0,67.8859,67.9295,67.8336,67.912,21471.0
2017-11-09 13:45:00,77.94,77.95,77.93,77.95,22367.0,67.9207,67.9295,67.912,67.9295,22367.0
2017-11-09 13:50:00,77.95,77.95,77.93,77.95,22625.0,67.9295,67.9295,67.912,67.9295,22625.0
2017-11-09 13:55:00,77.95,77.95,77.89,77.91,28854.0,67.9295,67.9295,67.8772,67.8946,28854.0
2017-11-09 14:00:00,77.9,77.96,77.9,77.93,43037.0,67.8859,67.9382,67.8859,67.912,43037.0
2017-11-09 14:05:00,77.94,78.06,77.93,77.96,40755.0,67.9207,68.0253,67.912,67.9382,40755.0
2017-11-09 14:10:00,77.97,78.03,77.96,78.01,41029.0,67.9469,67.9992,67.9382,67.9817,41029.0
2017-11-09 14:15:00,78.01,78.04,77.98,78.01,18901.0,67.9817,68.0079,67.9556,67.9817,18901.0
2017-11-09 14:20:00,78.02,78.04,77.91,77.94,30461.0,67.9905,68.0079,67.8946,67.9207,30461.0
2017-11-09 14:25:00,77.95,77.96,77.88,77.91,46626.0,67.9295,67.9382,67.8685,67.8946,46626.0
2017-11-09 14:30:00,77.92,77.97,77.89,77.91,23659.0,67.9033,67.9469,67.8772,67.8946,23659.0
2017-11-09 14:35:00,77.9,77.91,77.78,77.79,52620.0,67.8859,67.8946,67.7813,67.79,52620.0
2017-11-09 14:40:00,77.8,77.86,77.78,77.85,51701.0,67.7987,67.851,67.7813,67.8423,51701.0
2017-11-09 14:45:00,77.85,77.95,77.83,77.95,32773.0,67.8423,67.9295,67.8249,67.9295,32773.0
2017-11-09 14:50:00,77.95,77.95,77.86,77.92,32892.0,67.9295,67.9295,67.851,67.9033,32892.0
2017-11-09 14:55:00,77.92,77.95,77.91,77.92,25195.0,67.9033,67.9295,67.8946,67.9033,25195.0
2017-11-09 15:00:00,77.91,77.95,77.82,77.87,30008.0,67.8946,67.9295,67.8162,67.8597,30008.0
2017-11-09 15:05:00,77.87,77.94,77.85,77.92,44190.0,67.8597,67.9207,67.8423,67.9033,44190.0
2017-11-09 15:10:00,77.93,77.95,77.88,77.94,31182.0,67.912,67.9295,67.8685,67.9207,31182.0
2017-11-09 15:15:00,77.94,77.95,77.9,77.95,21011.0,67.9207,67.9295,67.8859,67.9295,21011.0
2017-11-09 15:20:00,77.94,78.08,77.94,78.03,38161.0,67.9207,68.0427,67.9207,67.9992,38161.0
2017-11-09 15:25:00,78.02,78.09,78.0,78.09,28230.0,67.9905,68.0515,67.973,68.0515,28230.0
2017-11-09 15:30:00,78.08,78.13,78.07,78.08,43175.0,68.0427,68.0863,68.034,68.0427,43175.0
2017-11-09 15:35:00,78.07,78.17,78.07,78.15,38155.0,68.034,68.1212,68.034,68.1037,38155.0
2017-11-09 15:40:00,78.15,78.17,78.03,78.04,68118.0,68.1037,68.1212,67.9992,68.0079,68118.0
2017-11-09 15:45:00,78.05,78.09,78.02,78.09,60442.0,68.0166,68.0515,67.9905,68.0515,60442.0
2017-11-09 15:50:00,78.08,78.1,78.02,78.05,147352.0,68.0427,68.0602,67.9905,68.0166,147352.0
2017-11-09 15:55:00,78.06,78.12,78.02,78.08,440507.0,68.0253,68.0776,67.9905,68.0427,440507.0
2017-11-10 09:30:00,77.93,77.93,77.38,77.42,165988.0,67.912,67.912,67.4327,67.4676,165988.0
2017-11-10 09:35:00,77.42,77.56,77.33,77.5,97732.0,67.4676,67.5896,67.3892,67.5373,97732.0
2017-11-10 09:40:00,77.5,77.63,77.42,77.52,133407.0,67.5373,67.6506,67.4676,67.5547,133407.0
2017-11-10 09:45:00,77.51,77.75,77.48,77.74,49882.0,67.546,67.7552,67.5199,67.7465,49882.0
2017-11-10 09:50:00,77.75,77.96,77.7,77.91,78374.0,67.7552,67.9382,67.7116,67.8946,78374.0
2017-11-10 09:55:00,77.9,77.9,77.68,77.72,40523.0,67.8859,67.8859,67.6942,67.729,40523.0
2017-11-10 10:00:00,77.69,77.8,77.53,77.63,61509.0,67.7029,67.7987,67.5634,67.6506,61509.0
2017-11-10 10:05:00,77.63,77.79,77.61,77.69,58176.0,67.6506,67.79,67.6332,67.7029,58176.0
2017-11-10 10:10:00,77.69,77.77,77.59,77.7,59985.0,67.7029,67.7726,67.6157,67.7116,59985.0
2017-11-10 10:15:00,77.7,77.83,77.68,77.75,66346.0,67.7116,67.8249,67.6942,67.7552,66346.0
2017-11-10 10:20:00,77.75,77.75,77.5,77.56,51922.0,67.7552,67.7552,67.5373,67.5896,51922.0
2017-11-10 10:25:00,77.56,77.62,77.51,77.54,69263.0,67.5896,67.6419,67.546,67.5722,69263.0
2017-11-10 10:30:00,77.53,77.55,77.38,77.43,48505.0,67.5634,67.5809,67.4327,67.4763,48505.0
2017-11-10 10:35:00,77.43,77.53,77.42,77.47,31498.0,67.4763,67.5634,67.4676,67.5112,31498.0
2017-11-10 10:40:00,77.48,77.54,77.48,77.51,45413.0,67.5199,67.5722,67.5199,67.546,45413.0
2017-11-10 10:45:00,77.51,77.6,77.47,77.48,71633.0,67.546,67.6245,67.5112,67.5199,71633.0
2017-11-10 10:50:00,77.47,77.52,77.44,77.51,29498.0,67.5112,67.5547,67.485,67.546,29498.0
2017-11-10 10:55:00,77.51,77.53,77.46,77.48,32333.0,67.546,67.5634,67.5024,67.5199,32333.0
2017-11-10 11:00:00,77.48,77.56,77.41,77.51,135244.0,67.5199,67.5896,67.4589,67.546,135244.0
2017-11-10 11:05:00,77.52,77.63,77.49,77.63,52660.0,67.5547,67.6506,67.5286,67.6506,52660.0
2017-11-10 11:10:00,77.63,77.7,77.62,77.64,35504.0,67.6506,67.7116,67.6419,67.6593,35504.0
2017-11-10 11:15:00,77.64,77.66,77.53,77.55,51338.0,67.6593,67.6767,67.5634,67.5809,51338.0
2017-11-10 11:20:00,77.56,77.56,77.42,77.48,51474.0,67.5896,67.5896,67.4676,67.5199,51474.0
2017-11-10 11:25:00,77.49,77.53,77.42,77.45,45200.0,67.5286,67.5634,67.4676,67.4937,45200.0
2017-11-10 11:30:00,77.46,77.47,77.35,77.35,57885.0,67.5024,67.5112,67.4066,67.4066,57885.0
2017-11-10 11:35:00,77.34,77.37,77.28,77.31,75255.0,67.3979,67.424,67.3456,67.3717,75255.0
2017-11-10 11:40:00,77.32,77.39,77.31,77.33,42658.0,67.3804,67.4414,67.3717,67.3892,42658.0
2017-11-10 11:45:00,77.34,77.57,77.33,77.57,101608.0,67.3979,67.5983,67.3892,67.5983,101608.0
2017-11-10 11:50:00,77.55,77.61,77.47,77.53,76525.0,67.5809,67.6332,67.5112,67.5634,76525.0
2017-11-10 11:55:00,77.53,77.67,77.53,77.64,22104.0,67.5634,67.6855,67.5634,67.6593,22104.0
2017-11-10 12:00:00,77.63,77.65,77.49,77.5,58474.0,67.6506,67.668,67.5286,67.5373,58474.0
2017-11-10 12:05:00,77.5,77.51,77.36,77.42,38565.0,67.5373,67.546,67.4153,67.4676,38565.0
2017-11-10 12:10:00,77.42,77.49,77.42,77.44,33504.0,67.4676,67.5286,67.4676,67.485,33504.0
2017-11-10 12:15:00,77.44,77.61,77.42,77.61,32355.0,67.485,67.6332,67.4676,67.6332,32355.0
2017-11-10 12:20:00,77.62,77.69,77.6,77.69,32387.0,67.6419,67.7029,67.6245,67.7029,32387.0
2017-11-10 12:25:00,77.69,77.74,77.66,77.66,52435.0,67.7029,67.7465,67.6767,67.6767,52435.0
2017-11-10 12:30:00,77.66,77.72,77.64,77.72,27831.0,67.6767,67.729,67.6593,67.729,27831.0
2017-11-10 12:35:00,77.71,77.71,77.61,77.67,40369.0,67.7203,67.7203,67.6332,67.6855,40369.0
2017-11-10 12:40:00,77.67,77.7,77.63,77.65,24113.0,67.6855,67.7116,67.6506,67.668,24113.0
2017-11-10 12:45:00,77.64,77.65,77.61,77.63,24981.0,67.6593,67.668,67.6332,67.6506,24981.0
2017-11-10 12:50:00,77.63,77.71,77.62,77.71,28584.0,67.6506,67.7203,67.6419,67.7203,28584.0
2017-11-10 12:55:00,77.71,77.74,77.63,77.64,23593.0,67.7203,67.7465,67.6506,67.6593,23593.0
2017-11-10 13:00:00,77.65,77.74,77.65,77.73,25042.0,67.668,67.7465,67.668,67.7377,25042.0
2017-11-10 13:05:00,77.72,77.73,77.68,77.69,24887.0,67.729,67.7377,67.6942,67.7029,24887.0
2017-11-10 13:10:00,77.7,77.7,77.5,77.5,58345.0,67.7116,67.7116,67.5373,67.5373,58345.0
2017-11-10 13:15:00,77.5,77.52,77.47,77.49,35367.0,67.5373,67.5547,67.5112,67.5286,35367.0
2017-11-10 13:20:00,77.48,77.48,77.4,77.42,41450.0,67.5199,67.5199,67.4502,67.4676,41450.0
2017-11-10 13:25:00,77.42,77.49,77.42,77.46,23453.0,67.4676,67.5286,67.4676,67.5024,23453.0
2017-11-10 13:30:00,77.46,77.5,77.44,77.48,25475.0,67.5024,67.5373,67.485,67.5199,25475.0
2017-11-10 13:35:00,77.48,77.5,77.43,77.46,28413.0,67.5199,67.5373,67.4763,67.5024,28413.0
2017-11-10 13:40:00,77.46,77.5,77.44,77.5,26935.0,67.5024,67.5373,67.485,67.5373,26935.0
2017-11-10 13:45:00,77.51,77.6,77.49,77.58,24095.0,67.546,67.6245,67.5286,67.607,24095.0
2017-11-10 13:50:00,77.59,77.64,77.58,77.61,29443.0,67.6157,67.6593,67.607,67.6332,29443.0
2017-11-10 13:55:00,77.61,77.65,77.6,77.65,29530.0,67.6332,67.668,67.6245,67.668,29530.0
2017-11-10 14:00:00,77.65,77.68,77.64,77.66,27806.0,67.668,67.6942,67.6593,67.6767,27806.0
2017-11-10 14:05:00,77.66,77.76,77.66,77.73,54742.0,67.6767,67.7639,67.6767,67.7377,54742.0
2017-11-10 14:10:00,77.72,77.76,77.7,77.71,51032.0,67.729,67.7639,67.7116,67.7203,51032.0
2017-11-10 14:15:00,77.72,77.82,77.69,77.81,67350.0,67.729,67.8162,67.7029,67.8075,67350.0
2017-11-10 14:20:00,77.8,77.91,77.79,77.89,48247.0,67.7987,67.8946,67.79,67.8772,48247.0
2017-11-10 14:25:00,77.89,77.95,77.89,77.94,58386.0,67.8772,67.9295,67.8772,67.9207,58386.0
2017-11-10 14:30:00,77.93,78.01,77.92,78.01,69139.0,67.912,67.9817,67.9033,67.9817,69139.0
2017-11-10 14:35:00,78.01,78.02,77.78,77.8,131645.0,67.9817,67.9905,67.7813,67.7987,131645.0
2017-11-10 14:40:00,77.79,77.9,77.78,77.81,53144.0,67.79,67.8859,67.7813,67.8075,53144.0
2017-11-10 14:45:00,77.81,77.83,77.71,77.73,60837.0,67.8075,67.8249,67.7203,67.7377,60837.0
2017-11-10 14:50:00,77.74,77.76,77.68,77.71,36778.0,67.7465,67.7639,67.6942,67.7203,36778.0
2017-11-10 14:55:00,77.72,77.73,77.66,77.69,40566.0,67.729,67.7377,67.6767,67.7029,40566.0
2017-11-10 15:00:00,77.7,77.72,77.63,77.69,60488.0,67.7116,67.729,67.6506,67.7029,60488.0
2017-11-10 15:05:00,77.69,77.71,77.64,77.67,40429.0,67.7029,67.7203,67.6593,67.6855,40429.0
2017-11-10 15:10:00,77.67,77.71,77.58,77.61,53267.0,67.6855,67.7203,67.607,67.6332,53267.0
2017-11-10 15:15:00,77.61,77.69,77.57,77.68,39084.0,67.6332,67.7029,67.5983,67.6942,39084.0
2017-11-10 15:20:00,77.67,77.73,77.64,77.73,39668.0,67.6855,67.7377,67.6593,67.7377,39668.0
2017-11-10 15:25:00,77.73,77.76,77.67,77.68,57414.0,67.7377,67.7639,67.6855,67.6942,57414.0
2017-11-10 15:30:00,77.67,77.68,77.58,77.67,58086.0,67.6855,67.6942,67.607,67.6855,58086.0
2017-11-10 15:35:00,77.66,77.67,77.56,77.59,67856.0,67.6767,67.6855,67.5896,67.6157,67856.0
2017-11-10 15:40:00,77.59,77.62,77.5,77.51,76163.0,67.6157,67.6419,67.5373,67.546,76163.0
2017-11-10 15:45:00,77.51,77.66,77.45,77.58,160974.0,67.546,67.6767,67.4937,67.607,160974.0
2017-11-10 15:50:00,77.59,77.61,77.55,77.58,195128.0,67.6157,67.6332,67.5809,67.607,195128.0
2017-11-10 15:55:00,77.58,77.61,77.43,77.49,499738.0,67.607,67.6332,67.4763,67.5286,499738.0
2017-11-13 09:30:00,77.5,77.88,77.42,77.47,65565.0,67.5373,67.8685,67.4676,67.5112,65565.0
2017-11-13 09:35:00,77.48,77.62,77.27,77.28,78671.0,67.5199,67.6419,67.3369,67.3456,78671.0
2017-11-13 09:40:00,77.28,77.45,77.19,77.25,59900.0,67.3456,67.4937,67.2672,67.3194,59900.0
2017-11-13 09:45:00,77.22,77.65,77.22,77.56,87051.0,67.2933,67.668,67.2933,67.5896,87051.0
2017-11-13 09:50:00,77.56,77.85,77.55,77.69,72149.0,67.5896,67.8423,67.5809,67.7029,72149.0
2017-11-13 09:55:00,77.67,77.77,77.63,77.7,77909.0,67.6855,67.7726,67.6506,67.7116,77909.0
2017-11-13 10:00:00,77.7,77.74,77.48,77.5,73978.0,67.7116,67.7465,67.5199,67.5373,73978.0
2017-11-13 10:05:00,77.51,77.52,77.24,77.4,85404.0,67.546,67.5547,67.3107,67.4502,85404.0
2017-11-13 10:10:00,77.44,77.65,77.43,77.62,55518.0,67.485,67.668,67.4763,67.6419,55518.0
2017-11-13 10:15:00,77.61,77.63,77.49,77.53,92977.0,67.6332,67.6506,67.5286,67.5634,92977.0
2017-11-13 10:20:00,77.54,77.58,77.48,77.52,79822.0,67.5722,67.607,67.5199,67.5547,79822.0
2017-11-13 10:25:00,77.52,77.64,77.51,77.6,71898.0,67.5547,67.6593,67.546,67.6245,71898.0
2017-11-13 10:30:00,77.6,77.61,77.52,77.56,62000.0,67.6245,67.6332,67.5547,67.5896,62000.0
2017-11-13 10:35:00,77.55,77.71,77.54,77.59,59599.0,67.5809,67.7203,67.5722,67.6157,59599.0
2017-11-13 10:40:00,77.59,77.6,77.52,77.55,105162.0,67.6157,67.6245,67.5547,67.5809,105162.0
2017-11-13 10:45:00,77.55,77.55,77.42,77.43,55515.0,67.5809,67.5809,67.4676,67.4763,55515.0
2017-11-13 10:50:00,77.44,77.49,77.43,77.46,89290.0,67.485,67.5286,67.4763,67.5024,89290.0
2017-11-13 10:55:00,77.47,77.56,77.45,77.54,95712.0,67.5112,67.5896,67.4937,67.5722,95712.0
2017-11-13 11:00:00,77.54,77.87,77.52,77.69,108744.0,67.5722,67.8597,67.5547,67.7029,108744.0
2017-11-13 11:05:00,77.67,77.79,77.63,77.63,33757.0,67.6855,67.79,67.6506,67.6506,33757.0
2017-11-13 11:10:00,77.63,77.65,77.58,77.65,32972.0,67.6506,67.668,67.607,67.668,32972.0
2017-11-13 11:15:00,77.64,77.64,77.53,77.6,57083.0,67.6593,67.6593,67.5634,67.6245,57083.0
2017-11-13 11:20:00,77.6,77.64,77.57,77.59,53491.0,67.6245,67.6593,67.5983,67.6157,53491.0
2017-11-13 11:25:00,77.6,77.61,77.54,77.56,64238.0,67.6245,67.6332,67.5722,67.5896,64238.0
2017-11-13 11:30:00,77.56,77.58,77.49,77.52,104736.0,67.5896,67.607,67.5286,67.5547,104736.0
2017-11-13 11:35:00,77.52,77.56,77.49,77.51,37727.0,67.5547,67.5896,67.5286,67.546,37727.0
2017-11-13 11:40:00,77.52,77.63,77.48,77.48,127881.0,67.5547,67.6506,67.5199,67.5199,127881.0
2017-11-13 11:45:00,77.49,77.54,77.48,77.53,58723.0,67.5286,67.5722,67.5199,67.5634,58723.0
2017-11-13 11:50:00,77.53,77.59,77.51,77.59,28332.0,67.5634,67.6157,67.546,67.6157,28332.0
2017-11-13 11:55:00,77.59,77.64,77.55,77.6,61319.0,67.6157,67.6593,67.5809,67.6245,61319.0
2017-11-13 12:00:00,77.61,77.61,77.57,77.61,39197.0,67.6332,67.6332,67.5983,67.6332,39197.0
2017-11-13 12:05:00,77.6,77.68,77.56,77.67,44503.0,67.6245,67.6942,67.5896,67.6855,44503.0
2017-11-13 12:10:00,77.67,77.77,77.67,77.72,49334.0,67.6855,67.7726,67.6855,67.729,49334.0
2017-11-13 12:15:00,77.72,77.73,77.57,77.59,96407.0,67.729,67.7377,67.5983,67.6157,96407.0
2017-11-13 12:20:00,77.59,77.65,77.54,77.58,86108.0,67.6157,67.668,67.5722,67.607,86108.0
2017-11-13 12:25:00,77.57,77.59,77.47,77.48,36935.0,67.5983,67.6157,67.5112,67.5199,36935.0
2017-11-13 12:30:00,77.49,77.51,77.43,77.47,43952.0,67.5286,67.546,67.4763,67.5112,43952.0
2017-11-13 12:35:00,77.48,77.5,77.46,77.49,28174.0,67.5199,67.5373,67.5024,67.5286,28174.0
2017-11-13 12:40:00,77.5,77.54,77.49,77.53,29835.0,67.5373,67.5722,67.5286,67.5634,29835.0
2017-11-13 12:45:00,77.52,77.53,77.43,77.49,49850.0,67.5547,67.5634,67.4763,67.5286,49850.0
2017-11-13 12:50:00,77.5,77.5,77.45,77.49,30885.0,67.5373,67.5373,67.4937,67.5286,30885.0
2017-11-13 12:55:00,77.49,77.59,77.48,77.54,34512.0,67.5286,67.6157,67.5199,67.5722,34512.0
2017-11-13 13:00:00,77.54,77.55,77.45,77.46,27885.0,67.5722,67.5809,67.4937,67.5024,27885.0
2017-11-13 13:05:00,77.47,77.53,77.45,77.51,46387.0,67.5112,67.5634,67.4937,67.546,46387.0
2017-11-13 13:10:00,77.51,77.51,77.45,77.46,48603.0,67.546,67.546,67.4937,67.5024,48603.0
2017-11-13 13:15:00,77.46,77.47,77.37,77.42,67336.0,67.5024,67.5112,67.424,67.4676,67336.0
2017-11-13 13:20:00,77.42,77.43,77.34,77.43,50459.0,67.4676,67.4763,67.3979,67.4763,50459.0
2017-11-13 13:25:00,77.44,77.46,77.39,77.44,45409.0,67.485,67.5024,67.4414,67.485,45409.0
2017-11-13 13:30:00,77.45,77.65,77.43,77.63,43920.0,67.4937,67.668,67.4763,67.6506,43920.0
2017-11-13 13:35:00,77.63,77.68,77.62,77.66,27887.0,67.6506,67.6942,67.6419,67.6767,27887.0
2017-11-13 13:40:00,77.65,77.73,77.6,77.69,180433.0,67.668,67.7377,67.6245,67.7029,180433.0
2017-11-13 13:45:00,77.69,77.69,77.63,77.66,51131.0,67.7029,67.7029,67.6506,67.6767,51131.0
2017-11-13 13:50:00,77.65,77.66,77.62,77.64,27365.0,67.668,67.6767,67.6419,67.6593,27365.0
2017-11-13 13:55:00,77.64,77.65,77.59,77.6,30694.0,67.6593,67.668,67.6157,67.6245,30694.0
2017-11-13 14:00:00,77.59,77.63,77.59,77.63,28320.0,67.6157,67.6506,67.6157,67.6506,28320.0
2017-11-13 14:05:00,77.63,77.63,77.56,77.56,39710.0,67.6506,67.6506,67.5896,67.5896,39710.0
2017-11-13 14:10:00,77.57,77.65,77.57,77.65,37541.0,67.5983,67.668,67.5983,67.668,37541.0
2017-11-13 14:15:00,77.66,77.73,77.63,77.73,39473.0,67.6767,67.7377,67.6506,67.7377,39473.0
2017-11-13 14:20:00,77.72,77.72,77.65,77.67,39308.0,67.729,67.729,67.668,67.6855,39308.0
2017-11-13 14:25:00,77.67,77.68,77.61,77.62,94159.0,67.6855,67.6942,67.6332,67.6419,94159.0
2017-11-13 14:30:00,77.61,77.68,77.6,77.68,37839.0,67.6332,67.6942,67.6245,67.6942,37839.0
2017-11-13 14:35:00,77.67,77.69,77.62,77.67,41889.0,67.6855,67.7029,67.6419,67.6855,41889.0
2017-11-13 14:40:00,77.67,77.73,77.65,77.7,33063.0,67.6855,67.7377,67.668,67.7116,33063.0
2017-11-13 14:45:00,77.71,77.72,77.67,77.69,43208.0,67.7203,67.729,67.6855,67.7029,43208.0
2017-11-13 14:50:00,77.68,77.71,77.59,77.61,56936.0,67.6942,67.7203,67.6157,67.6332,56936.0
2017-11-13 14:55:00,77.61,77.61,77.55,77.56,57831.0,67.6332,67.6332,67.5809,67.5896,57831.0
2017-11-13 15:00:00,77.56,77.58,77.53,77.56,129148.0,67.5896,67.607,67.5634,67.5896,129148.0
2017-11-13 15:05:00,77.56,77.57,77.47,77.5,97005.0,67.5896,67.5983,67.5112,67.5373,97005.0
2017-11-13 15:10:00,77.5,77.57,77.49,77.53,115206.0,67.5373,67.5983,67.5286,67.5634,115206.0
2017-11-13 15:15:00,77.53,77.61,77.51,77.6,60065.0,67.5634,67.6332,67.546,67.6245,60065.0
2017-11-13 15:20:00,77.59,77.79,77.57,77.78,100876.0,67.6157,67.79,67.5983,67.7813,100876.0
2017-11-13 15:25:00,77.78,77.78,77.65,77.65,103387.0,67.7813,67.7813,67.668,67.668,103387.0
2017-11-13 15:30:00,77.65,77.75,77.63,77.67,89310.0,67.668,67.7552,67.6506,67.6855,89310.0
2017-11-13 15:35:00,77.67,77.68,77.58,77.58,93533.0,67.6855,67.6942,67.607,67.607,93533.0
2017-11-13 15:40:00,77.58,77.61,77.51,77.56,140672.0,67.607,67.6332,67.546,67.5896,140672.0
2017-11-13 15:45:00,77.55,77.57,77.49,77.52,166621.0,67.5809,67.5983,67.5286,67.5547,166621.0
2017-11-13 15:50:00,77.52,77.57,77.51,77.54,173819.0,67.5547,67.5983,67.546,67.5722,173819.0
2017-11-13 15:55:00,77.54,77.6,77.44,77.52,534425.0,67.5722,67.6245,67.485,67.5547,534425.0
2017-11-14 09:30:00,77.17,77.5,77.14,77.38,180513.0,67.2497,67.5373,67.2236,67.4327,180513.0
2017-11-14 09:35:00,77.36,78.06,77.26,77.99,129972.0,67.4153,68.0253,67.3282,67.9643,129972.0
2017-11-14 09:40:00,77.96,78.18,77.81,77.82,144066.0,67.9382,68.1299,67.8075,67.8162,144066.0
2017-11-14 09:45:00,77.85,78.02,77.52,77.54,135126.0,67.8423,67.9905,67.5547,67.5722,135126.0
2017-11-14 09:50:00,77.54,77.68,77.35,77.55,89513.0,67.5722,67.6942,67.4066,67.5809,89513.0
2017-11-14 09:55:00,77.53,77.83,77.52,77.79,67392.0,67.5634,67.8249,67.5547,67.79,67392.0
2017-11-14 10:00:00,77.79,77.79,77.4,77.42,134859.0,67.79,67.79,67.4502,67.4676,134859.0
2017-11-14 10:05:00,77.43,77.5,77.19,77.23,94270.0,67.4763,67.5373,67.2672,67.302,94270.0
2017-11-14 10:10:00,77.23,77.47,77.22,77.35,64088.0,67.302,67.5112,67.2933,67.4066,64088.0
2017-11-14 10:15:00,77.36,77.59,77.36,77.48,53130.0,67.4153,67.6157,67.4153,67.5199,53130.0
2017-11-14 10:20:00,77.48,77.61,77.46,77.59,64902.0,67.5199,67.6332,67.5024,67.6157,64902.0
2017-11-14 10:25:00,77.6,77.83,77.58,77.74,76192.0,67.6245,67.8249,67.607,67.7465,76192.0
2017-11-14 10:30:00,77.75,77.75,77.6,77.63,63227.0,67.7552,67.7552,67.6245,67.6506,63227.0
2017-11-14 10:35:00,77.63,77.86,77.63,77.86,67530.0,67.6506,67.851,67.6506,67.851,67530.0
2017-11-14 10:40:00,77.86,78.05,77.85,78.03,51025.0,67.851,68.0166,67.8423,67.9992,51025.0
2017-11-14 10:45:00,78.02,78.47,78.02,78.34,107942.0,67.9905,68.3826,67.9905,68.2693,107942.0
2017-11-14 10:50:00,78.35,78.41,78.25,78.33,69593.0,68.278,68.3303,68.1909,68.2606,69593.0
2017-11-14 10:55:00,78.32,78.45,78.26,78.34,57729.0,68.2519,68.3652,68.1996,68.2693,57729.0
2017-11-14 11:00:00,78.34,78.41,78.29,78.39,45820.0,68.2693,68.3303,68.2258,68.3129,45820.0
2017-11-14 11:05:00,78.4,78.51,78.39,78.44,42388.0,68.3216,68.4175,68.3129,68.3565,42388.0
2017-11-14 11:10:00,78.44,78.55,78.4,78.5,41803.0,68.3565,68.4523,68.3216,68.4088,41803.0
2017-11-14 11:15:00,78.49,78.63,78.38,78.61,118540.0,68.4,68.522,68.3042,68.5046,118540.0
2017-11-14 11:20:00,78.63,78.66,78.46,78.47,61520.0,68.522,68.5482,68.3739,68.3826,61520.0
2017-11-14 11:25:00,78.45,78.55,78.45,78.49,44750.0,68.3652,68.4523,68.3652,68.4,44750.0
2017-11-14 11:30:00,78.48,78.57,78.46,78.55,42085.0,68.3913,68.4698,68.3739,68.4523,42085.0
2017-11-14 11:35:00,78.54,78.54,78.36,78.39,43656.0,68.4436,68.4436,68.2868,68.3129,43656.0
2017-11-14 11:40:00,78.4,78.55,78.4,78.53,44949.0,68.3216,68.4523,68.3216,68.4349,44949.0
2017-11-14 11:45:00,78.52,78.53,78.43,78.48,44074.0,68.4262,68.4349,68.3478,68.3913,44074.0
2017-11-14 11:50:00,78.48,78.55,78.48,78.55,41213.0,68.3913,68.4523,68.3913,68.4523,41213.0
2017-11-14 11:55:00,78.55,78.66,78.53,78.64,51946.0,68.4523,68.5482,68.4349,68.5308,51946.0
2017-11-14 12:00:00,78.64,78.69,78.61,78.68,25988.0,68.5308,68.5743,68.5046,68.5656,25988.0
2017-11-14 12:05:00,78.69,78.87,78.69,78.82,41923.0,68.5743,68.7312,68.5743,68.6876,41923.0
2017-11-14 12:10:00,78.81,78.9,78.75,78.81,49880.0,68.6789,68.7573,68.6266,68.6789,49880.0
2017-11-14 12:15:00,78.81,78.92,78.8,78.9,29198.0,68.6789,68.7748,68.6702,68.7573,29198.0
2017-11-14 12:20:00,78.89,78.91,78.78,78.88,79258.0,68.7486,68.766,68.6528,68.7399,79258.0
2017-11-14 12:25:00,78.87,78.9,78.84,78.84,27110.0,68.7312,68.7573,68.705,68.705,27110.0
2017-11-14 12:30:00,78.85,78.88,78.8,78.83,48470.0,68.7138,68.7399,68.6702,68.6963,48470.0
2017-11-14 12:35:00,78.84,79.0,78.83,78.98,34693.0,68.705,68.8445,68.6963,68.8271,34693.0
2017-11-14 12:40:00,78.98,79.08,78.98,79.05,42660.0,68.8271,68.9142,68.8271,68.8881,42660.0
2017-11-14 12:45:00,79.06,79.07,78.99,78.99,23262.0,68.8968,68.9055,68.8358,68.8358,23262.0
2017-11-14 12:50:00,79.0,79.02,78.81,78.84,61665.0,68.8445,68.8619,68.6789,68.705,61665.0
2017-11-14 12:55:00,78.84,78.94,78.75,78.93,21179.0,68.705,68.7922,68.6266,68.7835,21179.0
2017-11-14 13:00:00,78.93,78.99,78.9,78.95,22415.0,68.7835,68.8358,68.7573,68.8009,22415.0
2017-11-14 13:05:00,78.95,78.95,78.8,78.86,26204.0,68.8009,68.8009,68.6702,68.7225,26204.0
2017-11-14 13:10:00,78.86,79.01,78.86,78.99,66916.0,68.7225,68.8532,68.7225,68.8358,66916.0
2017-11-14 13:15:00,78.99,79.07,78.94,79.0,39297.0,68.8358,68.9055,68.7922,68.8445,39297.0
2017-11-14 13:20:00,79.01,79.05,78.94,78.99,18131.0,68.8532,68.8881,68.7922,68.8358,18131.0
2017-11-14 13:25:00,79.0,79.07,78.99,79.03,20787.0,68.8445,68.9055,68.8358,68.8706,20787.0
2017-11-14 13:30:00,79.03,79.03,78.96,79.01,31419.0,68.8706,68.8706,68.8096,68.8532,31419.0
2017-11-14 13:35:00,79.01,79.08,79.0,79.08,25701.0,68.8532,68.9142,68.8445,68.9142,25701.0
2017-11-14 13:40:00,79.07,79.17,79.07,79.17,35232.0,68.9055,68.9926,68.9055,68.9926,35232.0
2017-11-14 13:45:00,79.17,79.21,79.15,79.19,46201.0,68.9926,69.0275,68.9752,69.0101,46201.0
2017-11-14 13:50:00,79.2,79.2,79.04,79.04,56802.0,69.0188,69.0188,68.8793,68.8793,56802.0
2017-11-14 13:55:00,79.03,79.12,78.97,79.1,58701.0,68.8706,68.9491,68.8183,68.9316,58701.0
2017-11-14 14:00:00,79.09,79.2,79.06,79.19,43993.0,68.9229,69.0188,68.8968,69.0101,43993.0
2017-11-14 14:05:00,79.19,79.2,79.11,79.12,39302.0,69.0101,69.0188,68.9403,68.9491,39302.0
2017-11-14 14:10:00,79.12,79.17,79.0,79.01,56842.0,68.9491,68.9926,68.8445,68.8532,56842.0
2017-11-14 14:15:00,79.01,79.07,78.98,79.07,36821.0,68.8532,68.9055,68.8271,68.9055,36821.0
2017-11-14 14:20:00,79.07,79.18,79.05,79.14,37860.0,68.9055,69.0013,68.8881,68.9665,37860.0
2017-11-14 14:25:00,79.14,79.17,79.11,79.15,53159.0,68.9665,68.9926,68.9403,68.9752,53159.0
2017-11-14 14:30:00,79.15,79.23,79.15,79.2,58788.0,68.9752,69.0449,68.9752,69.0188,58788.0
2017-11-14 14:35:00,79.2,79.24,79.18,79.19,47600.0,69.0188,69.0536,69.0013,69.0101,47600.0
2017-11-14 14:40:00,79.19,79.2,78.89,78.91,88546.0,69.0101,69.0188,68.7486,68.766,88546.0
2017-11-14 14:45:00,78.91,79.06,78.91,79.01,69207.0,68.766,68.8968,68.766,68.8532,69207.0
2017-11-14 14:50:00,79.02,79.12,79.01,79.11,30079.0,68.8619,68.9491,68.8532,68.9403,30079.0
2017-11-14 14:55:00,79.12,79.12,79.06,79.09,60966.0,68.9491,68.9491,68.8968,68.9229,60966.0
2017-11-14 15:00:00,79.09,79.17,79.08,79.12,56735.0,68.9229,68.9926,68.9142,68.9491,56735.0
2017-11-14 15:05:00,79.12,79.18,79.12,79.14,51503.0,68.9491,69.0013,68.9491,68.9665,51503.0
2017-11-14 15:10:00,79.13,79.17,79.12,79.14,48131.0,68.9578,68.9926,68.9491,68.9665,48131.0
2017-11-14 15:15:00,79.14,79.15,79.08,79.1,40656.0,68.9665,68.9752,68.9142,68.9316,40656.0
2017-11-14 15:20:00,79.09,79.14,79.09,79.12,41931.0,68.9229,68.9665,68.9229,68.9491,41931.0
2017-11-14 15:25:00,79.12,79.12,79.02,79.03,41572.0,68.9491,68.9491,68.8619,68.8706,41572.0
2017-11-14 15:30:00,79.03,79.2,79.03,79.2,57421.0,68.8706,69.0188,68.8706,69.0188,57421.0
2017-11-14 15:35:00,79.19,79.22,79.11,79.11,78665.0,69.0101,69.0362,68.9403,68.9403,78665.0
2017-11-14 15:40:00,79.12,79.21,79.1,79.21,66171.0,68.9491,69.0275,68.9316,69.0275,66171.0
2017-11-14 15:45:00,79.22,79.22,79.0,79.02,139869.0,69.0362,69.0362,68.8445,68.8619,139869.0
2017-11-14 15:50:00,79.02,79.18,79.0,79.17,133696.0,68.8619,69.0013,68.8445,68.9926,133696.0
2017-11-14 15:55:00,79.16,79.26,79.14,79.22,281105.0,68.9839,69.0711,68.9665,69.0362,281105.0
2017-11-15 09:30:00,79.0,79.0,78.59,78.84,93160.0,68.8445,68.8445,68.4872,68.705,93160.0
2017-11-15 09:35:00,78.89,78.89,78.39,78.48,63423.0,68.7486,68.7486,68.3129,68.3913,63423.0
2017-11-15 09:40:00,78.46,78.6,78.38,78.4,55289.0,68.3739,68.4959,68.3042,68.3216,55289.0
2017-11-15 09:45:00,78.42,78.63,78.3,78.6,78979.0,68.339,68.522,68.2345,68.4959,78979.0
2017-11-15 09:50:00,78.61,78.78,78.54,78.76,76581.0,68.5046,68.6528,68.4436,68.6353,76581.0
2017-11-15 09:55:00,78.76,78.98,78.68,78.97,45565.0,68.6353,68.8271,68.5656,68.8183,45565.0
2017-11-15 10:00:00,78.98,79.04,78.75,78.8,43746.0,68.8271,68.8793,68.6266,68.6702,43746.0
2017-11-15 10:05:00,78.8,78.95,78.8,78.89,36477.0,68.6702,68.8009,68.6702,68.7486,36477.0
2017-11-15 10:10:00,78.9,79.01,78.78,78.88,35991.0,68.7573,68.8532,68.6528,68.7399,35991.0
2017-11-15 10:15:00,78.9,79.02,78.85,78.99,33316.0,68.7573,68.8619,68.7138,68.8358,33316.0
2017-11-15 10:20:00,78.97,79.01,78.87,78.96,35843.0,68.8183,68.8532,68.7312,68.8096,35843.0
2017-11-15 10:25:00,78.96,78.96,78.75,78.78,35698.0,68.8096,68.8096,68.6266,68.6528,35698.0
2017-11-15 10:30:00,78.76,78.78,78.63,78.73,26170.0,68.6353,68.6528,68.522,68.6092,26170.0
2017-11-15 10:35:00,78.74,78.81,78.71,78.76,31176.0,68.6179,68.6789,68.5918,68.6353,31176.0
2017-11-15 10:40:00,78.75,78.79,78.7,78.78,29848.0,68.6266,68.6615,68.583,68.6528,29848.0
2017-11-15 10:45:00,78.77,78.81,78.69,78.7,39650.0,68.644,68.6789,68.5743,68.583,39650.0
2017-11-15 10:50:00,78.7,78.78,78.63,78.63,49661.0,68.583,68.6528,68.522,68.522,49661.0
2017-11-15 10:55:00,78.63,78.76,78.56,78.73,35068.0,68.522,68.6353,68.461,68.6092,35068.0
2017-11-15 11:00:00,78.75,78.8,78.64,78.77,27779.0,68.6266,68.6702,68.5308,68.644,27779.0
2017-11-15 11:05:00,78.76,78.77,78.64,78.65,33305.0,68.6353,68.644,68.5308,68.5395,33305.0
2017-11-15 11:10:00,78.66,78.69,78.58,78.6,27027.0,68.5482,68.5743,68.4785,68.4959,27027.0
2017-11-15 11:15:00,78.61,78.66,78.53,78.66,37601.0,68.5046,68.5482,68.4349,68.5482,37601.0
2017-11-15 11:20:00,78.66,78.71,78.55,78.56,74244.0,68.5482,68.5918,68.4523,68.461,74244.0
2017-11-15 11:25:00,78.57,78.67,78.55,78.56,67096.0,68.4698,68.5569,68.4523,68.461,67096.0
2017-11-15 11:30:00,78.56,78.6,78.51,78.54,21994.0,68.461,68.4959,68.4175,68.4436,21994.0
2017-11-15 11:35:00,78.54,78.66,78.54,78.66,27200.0,68.4436,68.5482,68.4436,68.5482,27200.0
2017-11-15 11:40:00,78.65,78.69,78.64,78.68,21002.0,68.5395,68.5743,68.5308,68.5656,21002.0
2017-11-15 11:45:00,78.68,78.77,78.66,78.71,35682.0,68.5656,68.644,68.5482,68.5918,35682.0
2017-11-15 11:50:00,78.71,78.76,78.7,78.72,13862.0,68.5918,68.6353,68.583,68.6005,13862.0
2017-11-15 11:55:00,78.72,78.74,78.7,78.72,18879.0,68.6005,68.6179,68.583,68.6005,18879.0
2017-11-15 12:00:00,78.73,78.73,78.54,78.61,49634.0,68.6092,68.6092,68.4436,68.5046,49634.0
2017-11-15 12:05:00,78.61,78.66,78.57,78.57,33224.0,68.5046,68.5482,68.4698,68.4698,33224.0
2017-11-15 12:10:00,78.58,78.66,78.52,78.62,26227.0,68.4785,68.5482,68.4262,68.5133,26227.0
2017-11-15 12:15:00,78.62,78.68,78.58,78.68,17630.0,68.5133,68.5656,68.4785,68.5656,17630.0
2017-11-15 12:20:00,78.69,78.8,78.63,78.8,31858.0,68.5743,68.6702,68.522,68.6702,31858.0
2017-11-15 12:25:00,78.8,78.84,78.76,78.82,24853.0,68.6702,68.705,68.6353,68.6876,24853.0
2017-11-15 12:30:00,78.83,78.85,78.72,78.81,53706.0,68.6963,68.7138,68.6005,68.6789,53706.0
2017-11-15 12:35:00,78.81,78.94,78.81,78.9,32212.0,68.6789,68.7922,68.6789,68.7573,32212.0
2017-11-15 12:40:00,78.9,78.97,78.87,78.97,21688.0,68.7573,68.8183,68.7312,68.8183,21688.0
2017-11-15 12:45:00,78.97,78.99,78.89,78.99,24808.0,68.8183,68.8358,68.7486,68.8358,24808.0
2017-11-15 12:50:00,78.99,79.01,78.95,78.97,16818.0,68.8358,68.8532,68.8009,68.8183,16818.0
2017-11-15 12:55:00,78.97,79.01,78.97,78.98,17728.0,68.8183,68.8532,68.8183,68.8271,17728.0
2017-11-15 13:00:00,78.98,79.01,78.96,79.0,16714.0,68.8271,68.8532,68.8096,68.8445,16714.0
2017-11-15 13:05:00,79.0,79.0,78.88,78.9,22301.0,68.8445,68.8445,68.7399,68.7573,22301.0
2017-11-15 13:10:00,78.9,78.95,78.88,78.95,17499.0,68.7573,68.8009,68.7399,68.8009,17499.0
2017-11-15 13:15:00,78.95,78.95,78.91,78.92,9879.0,68.8009,68.8009,68.766,68.7748,9879.0
2017-11-15 13:20:00,78.92,78.94,78.85,78.89,16026.0,68.7748,68.7922,68.7138,68.7486,16026.0
2017-11-15 13:25:00,78.89,78.9,78.85,78.88,9671.0,68.7486,68.7573,68.7138,68.7399,9671.0
2017-11-15 13:30:00,78.88,78.91,78.87,78.9,15373.0,68.7399,68.766,68.7312,68.7573,15373.0
2017-11-15 13:35:00,78.89,78.92,78.87,78.89,17415.0,68.7486,68.7748,68.7312,68.7486,17415.0
2017-11-15 13:40:00,78.9,78.94,78.89,78.93,10302.0,68.7573,68.7922,68.7486,68.7835,10302.0
2017-11-15 13:45:00,78.92,78.93,78.87,78.87,9426.0,68.7748,68.7835,68.7312,68.7312,9426.0
2017-11-15 13:50:00,78.88,78.95,78.85,78.86,18247.0,68.7399,68.8009,68.7138,68.7225,18247.0
2017-11-15 13:55:00,78.87,78.89,78.82,78.87,17254.0,68.7312,68.7486,68.6876,68.7312,17254.0
2017-11-15 14:00:00,78.87,78.89,78.84,78.87,22851.0,68.7312,68.7486,68.705,68.7312,22851.0
2017-11-15 14:05:00,78.87,78.88,78.84,78.86,20887.0,68.7312,68.7399,68.705,68.7225,20887.0
2017-11-15 14:10:00,78.85,78.88,78.82,78.84,25759.0,68.7138,68.7399,68.6876,68.705,25759.0
2017-11-15 14:15:00,78.85,78.88,78.83,78.85,25607.0,68.7138,68.7399,68.6963,68.7138,25607.0
2017-11-15 14:20:00,78.85,78.88,78.82,78.82,13029.0,68.7138,68.7399,68.6876,68.6876,13029.0
2017-11-15 14:25:00,78.81,78.85,78.77,78.82,20706.0,68.6789,68.7138,68.644,68.6876,20706.0
2017-11-15 14:30:00,78.82,78.85,78.8,78.83,10524.0,68.6876,68.7138,68.6702,68.6963,10524.0
2017-11-15 14:35:00,78.83,78.85,78.79,78.82,23888.0,68.6963,68.7138,68.6615,68.6876,23888.0
2017-11-15 14:40:00,78.83,78.85,78.82,78.84,31797.0,68.6963,68.7138,68.6876,68.705,31797.0
2017-11-15 14:45:00,78.84,78.84,78.77,78.8,42026.0,68.705,68.705,68.644,68.6702,42026.0
2017-11-15 14:50:00,78.81,78.85,78.81,78.83,42034.0,68.6789,68.7138,68.6789,68.6963,42034.0
2017-11-15 14:55:00,78.83,78.88,78.82,78.88,27422.0,68.6963,68.7399,68.6876,68.7399,27422.0
2017-11-15 15:00:00,78.88,78.98,78.88,78.94,34180.0,68.7399,68.8271,68.7399,68.7922,34180.0
2017-11-15 15:05:00,78.94,78.98,78.88,78.92,24261.0,68.7922,68.8271,68.7399,68.7748,24261.0
2017-11-15 15:10:00,78.93,78.99,78.92,78.99,31886.0,68.7835,68.8358,68.7748,68.8358,31886.0
2017-11-15 15:15:00,78.98,79.04,78.95,78.96,42569.0,68.8271,68.8793,68.8009,68.8096,42569.0
2017-11-15 15:20:00,78.97,78.97,78.75,78.75,45140.0,68.8183,68.8183,68.6266,68.6266,45140.0
2017-11-15 15:25:00,78.76,78.77,78.58,78.59,63851.0,68.6353,68.644,68.4785,68.4872,63851.0
2017-11-15 15:30:00,78.58,78.67,78.55,78.59,94511.0,68.4785,68.5569,68.4523,68.4872,94511.0
2017-11-15 15:35:00,78.59,78.69,78.56,78.68,57399.0,68.4872,68.5743,68.461,68.5656,57399.0
2017-11-15 15:40:00,78.67,78.67,78.57,78.59,71573.0,68.5569,68.5569,68.4698,68.4872,71573.0
2017-11-15 15:45:00,78.58,78.63,78.51,78.55,92260.0,68.4785,68.522,68.4175,68.4523,92260.0
2017-11-15 15:50:00,78.54,78.54,78.38,78.38,152268.0,68.4436,68.4436,68.3042,68.3042,152268.0
2017-11-15 15:55:00,78.39,78.41,78.27,78.37,333774.0,68.3129,68.3303,68.2083,68.2955,333774.0
2017-11-16 09:30:00,78.7,78.7,78.27,78.36,102412.0,68.583,68.583,68.2083,68.2868,102412.0
2017-11-16 09:35:00,78.4,78.5,78.23,78.31,39854.0,68.3216,68.4088,68.1735,68.2432,39854.0
2017-11-16 09:40:00,78.33,78.75,78.3,78.72,80547.0,68.2606,68.6266,68.2345,68.6005,80547.0
2017-11-16 09:45:00,78.73,78.93,78.68,78.81,68168.0,68.6092,68.7835,68.5656,68.6789,68168.0
2017-11-16 09:50:00,78.82,78.82,78.63,78.77,43507.0,68.6876,68.6876,68.522,68.644,43507.0
2017-11-16 09:55:00,78.77,78.79,78.64,78.64,58272.0,68.644,68.6615,68.5308,68.5308,58272.0
2017-11-16 10:00:00,78.64,78.78,78.64,78.77,78790.0,68.5308,68.6528,68.5308,68.644,78790.0
2017-11-16 10:05:00,78.78,78.95,78.76,78.81,49945.0,68.6528,68.8009,68.6353,68.6789,49945.0
2017-11-16 10:10:00,78.81,78.85,78.65,78.69,39537.0,68.6789,68.7138,68.5395,68.5743,39537.0
2017-11-16 10:15:00,78.69,78.88,78.65,78.87,35173.0,68.5743,68.7399,68.5395,68.7312,35173.0
2017-11-16 10:20:00,78.86,78.9,78.78,78.8,25314.0,68.7225,68.7573,68.6528,68.6702,25314.0
2017-11-16 10:25:00,78.8,78.82,78.68,78.73,36026.0,68.6702,68.6876,68.5656,68.6092,36026.0
2017-11-16 10:30:00,78.74,78.75,78.68,78.71,26055.0,68.6179,68.6266,68.5656,68.5918,26055.0
2017-11-16 10:35:00,78.72,78.86,78.71,78.76,28035.0,68.6005,68.7225,68.5918,68.6353,28035.0
2017-11-16 10:40:00,78.76,78.87,78.74,78.83,43459.0,68.6353,68.7312,68.6179,68.6963,43459.0
2017-11-16 10:45:00,78.84,78.91,78.82,78.91,42181.0,68.705,68.766,68.6876,68.766,42181.0
2017-11-16 10:50:00,78.9,78.92,78.8,78.9,40861.0,68.7573,68.7748,68.6702,68.7573,40861.0
2017-11-16 10:55:00,78.9,79.0,78.85,78.97,42384.0,68.7573,68.8445,68.7138,68.8183,42384.0
2017-11-16 11:00:00,78.98,79.04,78.96,79.01,29616.0,68.8271,68.8793,68.8096,68.8532,29616.0
2017-11-16 11:05:00,79.02,79.08,78.98,79.05,46087.0,68.8619,68.9142,68.8271,68.8881,46087.0
2017-11-16 11:10:00,79.02,79.03,78.88,78.89,18275.0,68.8619,68.8706,68.7399,68.7486,18275.0
2017-11-16 11:15:00,78.88,78.99,78.88,78.96,25874.0,68.7399,68.8358,68.7399,68.8096,25874.0
2017-11-16 11:20:00,78.95,78.99,78.93,78.96,24932.0,68.8009,68.8358,68.7835,68.8096,24932.0
2017-11-16 11:25:00,78.96,78.98,78.77,78.77,36302.0,68.8096,68.8271,68.644,68.644,36302.0
2017-11-16 11:30:00,78.76,78.87,78.75,78.87,26349.0,68.6353,68.7312,68.6266,68.7312,26349.0
2017-11-16 11:35:00,78.87,78.88,78.7,78.7,25646.0,68.7312,68.7399,68.583,68.583,25646.0
2017-11-16 11:40:00,78.7,78.71,78.62,78.71,30334.0,68.583,68.5918,68.5133,68.5918,30334.0
2017-11-16 11:45:00,78.72,78.87,78.69,78.82,18700.0,68.6005,68.7312,68.5743,68.6876,18700.0
2017-11-16 11:50:00,78.83,78.94,78.78,78.89,24377.0,68.6963,68.7922,68.6528,68.7486,24377.0
2017-11-16 11:55:00,78.88,78.97,78.85,78.96,23245.0,68.7399,68.8183,68.7138,68.8096,23245.0
2017-11-16 12:00:00,78.96,79.07,78.95,79.01,23301.0,68.8096,68.9055,68.8009,68.8532,23301.0
2017-11-16 12:05:00,79.02,79.12,79.0,79.1,22312.0,68.8619,68.9491,68.8445,68.9316,22312.0
2017-11-16 12:10:00,79.11,79.11,79.06,79.1,10650.0,68.9403,68.9403,68.8968,68.9316,10650.0
2017-11-16 12:15:00,79.09,79.13,79.06,79.07,17618.0,68.9229,68.9578,68.8968,68.9055,17618.0
2017-11-16 12:20:00,79.07,79.08,78.99,79.03,27438.0,68.9055,68.9142,68.8358,68.8706,27438.0
2017-11-16 12:25:00,79.03,79.09,79.01,79.09,14937.0,68.8706,68.9229,68.8532,68.9229,14937.0
2017-11-16 12:30:00,79.09,79.16,79.04,79.16,13393.0,68.9229,68.9839,68.8793,68.9839,13393.0
2017-11-16 12:35:00,79.16,79.16,79.08,79.1,16070.0,68.9839,68.9839,68.9142,68.9316,16070.0
2017-11-16 12:40:00,79.11,79.12,79.08,79.1,20634.0,68.9403,68.9491,68.9142,68.9316,20634.0
2017-11-16 12:45:00,79.11,79.11,79.06,79.07,15152.0,68.9403,68.9403,68.8968,68.9055,15152.0
2017-11-16 12:50:00,79.07,79.09,79.0,79.07,26206.0,68.9055,68.9229,68.8445,68.9055,26206.0
2017-11-16 12:55:00,79.07,79.07,78.97,78.97,20470.0,68.9055,68.9055,68.8183,68.8183,20470.0
2017-11-16 13:00:00,78.98,79.07,78.97,79.04,21784.0,68.8271,68.9055,68.8183,68.8793,21784.0
2017-11-16 13:05:00,79.05,79.1,79.04,79.04,22065.0,68.8881,68.9316,68.8793,68.8793,22065.0
2017-11-16 13:10:00,79.05,79.1,79.04,79.05,26613.0,68.8881,68.9316,68.8793,68.8881,26613.0
2017-11-16 13:15:00,79.05,79.1,79.05,79.08,17047.0,68.8881,68.9316,68.8881,68.9142,17047.0
2017-11-16 13:20:00,79.08,79.1,79.03,79.05,22176.0,68.9142,68.9316,68.8706,68.8881,22176.0
2017-11-16 13:25:00,79.05,79.09,79.03,79.06,21820.0,68.8881,68.9229,68.8706,68.8968,21820.0
2017-11-16 13:30:00,79.05,79.1,79.03,79.1,23968.0,68.8881,68.9316,68.8706,68.9316,23968.0
2017-11-16 13:35:00,79.1,79.15,79.09,79.12,27813.0,68.9316,68.9752,68.9229,68.9491,27813.0
2017-11-16 13:40:00,79.12,79.14,79.05,79.14,26664.0,68.9491,68.9665,68.8881,68.9665,26664.0
2017-11-16 13:45:00,79.13,79.15,79.11,79.13,24720.0,68.9578,68.9752,68.9403,68.9578,24720.0
2017-11-16 13:50:00,79.13,79.15,79.08,79.14,28152.0,68.9578,68.9752,68.9142,68.9665,28152.0
2017-11-16 13:55:00,79.14,79.15,79.11,79.14,17886.0,68.9665,68.9752,68.9403,68.9665,17886.0
2017-11-16 14:00:00,79.14,79.24,79.12,79.22,51438.0,68.9665,69.0536,68.9491,69.0362,51438.0
2017-11-16 14:05:00,79.24,79.33,79.22,79.32,57603.0,69.0536,69.1321,69.0362,69.1233,57603.0
2017-11-16 14:10:00,79.33,79.42,79.32,79.37,34715.0,69.1321,69.2105,69.1233,69.1669,34715.0
2017-11-16 14:15:00,79.38,79.43,79.37,79.37,27471.0,69.1756,69.2192,69.1669,69.1669,27471.0
2017-11-16 14:20:00,79.37,79.45,79.34,79.45,36502.0,69.1669,69.2366,69.1408,69.2366,36502.0
2017-11-16 14:25:00,79.45,79.47,79.36,79.43,30004.0,69.2366,69.2541,69.1582,69.2192,30004.0
2017-11-16 14:30:00,79.44,79.47,79.4,79.4,28731.0,69.2279,69.2541,69.1931,69.1931,28731.0
2017-11-16 14:35:00,79.4,79.48,79.38,79.42,38618.0,69.1931,69.2628,69.1756,69.2105,38618.0
2017-11-16 14:40:00,79.42,79.42,79.31,79.32,44779.0,69.2105,69.2105,69.1146,69.1233,44779.0
2017-11-16 14:45:00,79.33,79.33,79.25,79.26,37915.0,69.1321,69.1321,69.0623,69.0711,37915.0
2017-11-16 14:50:00,79.26,79.28,79.19,79.26,39607.0,69.0711,69.0885,69.0101,69.0711,39607.0
2017-11-16 14:55:00,79.26,79.29,79.19,79.23,41032.0,69.0711,69.0972,69.0101,69.0449,41032.0
2017-11-16 15:00:00,79.23,79.29,79.21,79.28,41076.0,69.0449,69.0972,69.0275,69.0885,41076.0
2017-11-16 15:05:00,79.29,79.33,79.16,79.17,126838.0,69.0972,69.1321,68.9839,68.9926,126838.0
2017-11-16 15:10:00,79.18,79.33,79.18,79.33,46797.0,69.0013,69.1321,69.0013,69.1321,46797.0
2017-11-16 15:15:00,79.33,79.35,79.29,79.31,56016.0,69.1321,69.1495,69.0972,69.1146,56016.0
2017-11-16 15:20:00,79.3,79.31,79.23,79.28,46585.0,69.1059,69.1146,69.0449,69.0885,46585.0
2017-11-16 15:25:00,79.28,79.42,79.26,79.42,48719.0,69.0885,69.2105,69.0711,69.2105,48719.0
2017-11-16 15:30:00,79.42,79.43,79.38,79.41,54006.0,69.2105,69.2192,69.1756,69.2018,54006.0
2017-11-16 15:35:00,79.41,79.42,79.36,79.38,48937.0,69.2018,69.2105,69.1582,69.1756,48937.0
2017-11-16 15:40:00,79.37,79.41,79.36,79.38,52551.0,69.1669,69.2018,69.1582,69.1756,52551.0
2017-11-16 15:45:00,79.38,79.44,79.34,79.4,71089.0,69.1756,69.2279,69.1408,69.1931,71089.0
2017-11-16 15:50:00,79.4,79.41,79.32,79.35,123125.0,69.1931,69.2018,69.1233,69.1495,123125.0
2017-11-16 15:55:00,79.35,79.55,79.35,79.47,424886.0,69.1495,69.3238,69.1495,69.2541,424886.0
2017-11-17 09:30:00,79.51,79.65,79.17,79.29,193671.0,69.2889,69.4109,68.9926,69.0972,193671.0
2017-11-17 09:35:00,79.28,79.66,79.22,79.55,99393.0,69.0885,69.4196,69.0362,69.3238,99393.0
2017-11-17 09:40:00,79.54,80.0,79.54,79.98,70823.0,69.3151,69.7159,69.3151,69.6985,70823.0
2017-11-17 09:45:00,79.97,80.08,79.78,80.07,38903.0,69.6898,69.7856,69.5242,69.7769,38903.0
2017-11-17 09:50:00,80.06,80.08,79.95,80.04,54679.0,69.7682,69.7856,69.6724,69.7508,54679.0
2017-11-17 09:55:00,80.04,80.08,79.89,79.99,57221.0,69.7508,69.7856,69.6201,69.7072,57221.0
2017-11-17 10:00:00,80.0,80.1,79.95,80.1,50122.0,69.7159,69.8031,69.6724,69.8031,50122.0
2017-11-17 10:05:00,80.1,80.29,80.1,80.29,73063.0,69.8031,69.9686,69.8031,69.9686,73063.0
2017-11-17 10:10:00,80.29,80.34,80.17,80.28,63329.0,69.9686,70.0122,69.8641,69.9599,63329.0
2017-11-17 10:15:00,80.28,80.49,80.27,80.48,64658.0,69.9599,70.1429,69.9512,70.1342,64658.0
2017-11-17 10:20:00,80.47,80.5,80.4,80.45,77051.0,70.1255,70.1517,70.0645,70.1081,77051.0
2017-11-17 10:25:00,80.45,80.46,80.28,80.29,98344.0,70.1081,70.1168,69.9599,69.9686,98344.0
2017-11-17 10:30:00,80.29,80.31,80.19,80.23,69500.0,69.9686,69.9861,69.8815,69.9164,69500.0
2017-11-17 10:35:00,80.23,80.26,80.08,80.08,37636.0,69.9164,69.9425,69.7856,69.7856,37636.0
2017-11-17 10:40:00,80.08,80.2,80.05,80.14,53329.0,69.7856,69.8902,69.7595,69.8379,53329.0
2017-11-17 10:45:00,80.14,80.15,79.9,79.93,48046.0,69.8379,69.8466,69.6288,69.6549,48046.0
2017-11-17 10:50:00,79.94,80.06,79.93,80.01,37919.0,69.6636,69.7682,69.6549,69.7246,37919.0
2017-11-17 10:55:00,80.01,80.01,79.92,80.0,39069.0,69.7246,69.7246,69.6462,69.7159,39069.0
2017-11-17 11:00:00,80.0,80.17,79.98,80.15,47913.0,69.7159,69.8641,69.6985,69.8466,47913.0
2017-11-17 11:05:00,80.14,80.18,80.1,80.16,45486.0,69.8379,69.8728,69.8031,69.8554,45486.0
2017-11-17 11:10:00,80.15,80.17,80.14,80.17,54183.0,69.8466,69.8641,69.8379,69.8641,54183.0
2017-11-17 11:15:00,80.16,80.18,80.11,80.14,46135.0,69.8554,69.8728,69.8118,69.8379,46135.0
2017-11-17 11:20:00,80.14,80.17,80.11,80.16,42303.0,69.8379,69.8641,69.8118,69.8554,42303.0
2017-11-17 11:25:00,80.16,80.22,80.12,80.13,30960.0,69.8554,69.9076,69.8205,69.8292,30960.0
2017-11-17 11:30:00,80.14,80.22,80.14,80.19,32176.0,69.8379,69.9076,69.8379,69.8815,32176.0
2017-11-17 11:35:00,80.19,80.21,80.17,80.18,30328.0,69.8815,69.8989,69.8641,69.8728,30328.0
2017-11-17 11:40:00,80.18,80.3,80.15,80.28,36745.0,69.8728,69.9774,69.8466,69.9599,36745.0
2017-11-17 11:45:00,80.28,80.31,80.24,80.31,24331.0,69.9599,69.9861,69.9251,69.9861,24331.0
2017-11-17 11:50:00,80.31,80.33,80.19,80.23,53380.0,69.9861,70.0035,69.8815,69.9164,53380.0
2017-11-17 11:55:00,80.23,80.35,80.22,80.35,66369.0,69.9164,70.0209,69.9076,70.0209,66369.0
2017-11-17 12:00:00,80.35,80.35,80.18,80.22,62026.0,70.0209,70.0209,69.8728,69.9076,62026.0
2017-11-17 12:05:00,80.22,80.28,80.2,80.27,30874.0,69.9076,69.9599,69.8902,69.9512,30874.0
2017-11-17 12:10:00,80.27,80.3,80.24,80.25,39235.0,69.9512,69.9774,69.9251,69.9338,39235.0
2017-11-17 12:15:00,80.24,80.26,80.17,80.23,28618.0,69.9251,69.9425,69.8641,69.9164,28618.0
2017-11-17 12:20:00,80.22,80.22,80.16,80.17,30630.0,69.9076,69.9076,69.8554,69.8641,30630.0
2017-11-17 12:25:00,80.18,80.25,80.16,80.24,32390.0,69.8728,69.9338,69.8554,69.9251,32390.0
2017-11-17 12:30:00,80.24,80.24,80.15,80.16,28233.0,69.9251,69.9251,69.8466,69.8554,28233.0
2017-11-17 12:35:00,80.16,80.21,80.12,80.18,23092.0,69.8554,69.8989,69.8205,69.8728,23092.0
2017-11-17 12:40:00,80.19,80.3,80.18,80.27,35477.0,69.8815,69.9774,69.8728,69.9512,35477.0
2017-11-17 12:45:00,80.27,80.3,80.24,80.3,28189.0,69.9512,69.9774,69.9251,69.9774,28189.0
2017-11-17 12:50:00,80.3,80.33,80.29,80.33,38263.0,69.9774,70.0035,69.9686,70.0035,38263.0
2017-11-17 12:55:00,80.32,80.33,80.27,80.32,44917.0,69.9948,70.0035,69.9512,69.9948,44917.0
2017-11-17 13:00:00,80.32,80.33,80.29,80.31,34721.0,69.9948,70.0035,69.9686,69.9861,34721.0
2017-11-17 13:05:00,80.31,80.33,80.27,80.29,46412.0,69.9861,70.0035,69.9512,69.9686,46412.0
2017-11-17 13:10:00,80.29,80.3,80.19,80.2,31597.0,69.9686,69.9774,69.8815,69.8902,31597.0
2017-11-17 13:15:00,80.2,80.23,80.18,80.2,37910.0,69.8902,69.9164,69.8728,69.8902,37910.0
2017-11-17 13:20:00,80.2,80.2,80.17,80.19,47307.0,69.8902,69.8902,69.8641,69.8815,47307.0
2017-11-17 13:25:00,80.18,80.18,80.14,80.15,42084.0,69.8728,69.8728,69.8379,69.8466,42084.0
2017-11-17 13:30:00,80.15,80.25,80.14,80.23,37381.0,69.8466,69.9338,69.8379,69.9164,37381.0
2017-11-17 13:35:00,80.23,80.32,80.2,80.31,25370.0,69.9164,69.9948,69.8902,69.9861,25370.0
2017-11-17 13:40:00,80.3,80.31,80.27,80.28,23606.0,69.9774,69.9861,69.9512,69.9599,23606.0
2017-11-17 13:45:00,80.29,80.3,80.24,80.27,38952.0,69.9686,69.9774,69.9251,69.9512,38952.0
2017-11-17 13:50:00,80.27,80.3,80.23,80.25,30619.0,69.9512,69.9774,69.9164,69.9338,30619.0
2017-11-17 13:55:00,80.26,80.33,80.24,80.32,31393.0,69.9425,70.0035,69.9251,69.9948,31393.0
2017-11-17 14:00:00,80.33,80.38,80.31,80.37,84049.0,70.0035,70.0471,69.9861,70.0384,84049.0
2017-11-17 14:05:00,80.37,80.37,80.3,80.32,34027.0,70.0384,70.0384,69.9774,69.9948,34027.0
2017-11-17 14:10:00,80.33,80.35,80.29,80.3,45618.0,70.0035,70.0209,69.9686,69.9774,45618.0
2017-11-17 14:15:00,80.31,80.31,80.26,80.26,40782.0,69.9861,69.9861,69.9425,69.9425,40782.0
2017-11-17 14:20:00,80.27,80.27,80.21,80.21,26958.0,69.9512,69.9512,69.8989,69.8989,26958.0
2017-11-17 14:25:00,80.21,80.28,80.19,80.28,42153.0,69.8989,69.9599,69.8815,69.9599,42153.0
2017-11-17 14:30:00,80.28,80.3,80.25,80.29,45002.0,69.9599,69.9774,69.9338,69.9686,45002.0
2017-11-17 14:35:00,80.28,80.3,80.23,80.28,30219.0,69.9599,69.9774,69.9164,69.9599,30219.0
2017-11-17 14:40:00,80.29,80.32,80.25,80.32,39658.0,69.9686,69.9948,69.9338,69.9948,39658.0
2017-11-17 14:45:00,80.31,80.32,80.2,80.22,49307.0,69.9861,69.9948,69.8902,69.9076,49307.0
2017-11-17 14:50:00,80.21,80.28,80.21,80.23,49886.0,69.8989,69.9599,69.8989,69.9164,49886.0
2017-11-17 14:55:00,80.23,80.26,80.21,80.26,41686.0,69.9164,69.9425,69.8989,69.9425,41686.0
2017-11-17 15:00:00,80.25,80.26,80.19,80.2,50749.0,69.9338,69.9425,69.8815,69.8902,50749.0
2017-11-17 15:05:00,80.2,80.27,80.19,80.26,45134.0,69.8902,69.9512,69.8815,69.9425,45134.0
2017-11-17 15:10:00,80.26,80.27,80.2,80.2,43946.0,69.9425,69.9512,69.8902,69.8902,43946.0
2017-11-17 15:15:00,80.2,80.22,80.17,80.18,109226.0,69.8902,69.9076,69.8641,69.8728,109226.0
2017-11-17 15:20:00,80.18,80.2,80.17,80.2,45021.0,69.8728,69.8902,69.8641,69.8902,45021.0
2017-11-17 15:25:00,80.2,80.22,80.17,80.2,76806.0,69.8902,69.9076,69.8641,69.8902,76806.0
2017-11-17 15:30:00,80.2,80.2,80.18,80.18,56505.0,69.8902,69.8902,69.8728,69.8728,56505.0
2017-11-17 15:35:00,80.19,80.22,80.18,80.22,54092.0,69.8815,69.9076,69.8728,69.9076,54092.0
2017-11-17 15:40:00,80.22,80.24,80.15,80.17,146528.0,69.9076,69.9251,69.8466,69.8641,146528.0
2017-11-17 15:45:00,80.16,80.17,80.12,80.16,147219.0,69.8554,69.8641,69.8205,69.8554,147219.0
2017-11-17 15:50:00,80.16,80.26,80.15,80.22,148515.0,69.8554,69.9425,69.8466,69.9076,148515.0
2017-11-17 15:55:00,80.21,80.33,80.2,80.23,415695.0,69.8989,70.0035,69.8902,69.9164,415695.0
2017-11-20 09:30:00,80.66,80.85,80.38,80.72,131001.0,70.2911,70.4567,70.0471,70.3434,131001.0
2017-11-20 09:35:00,80.72,81.06,80.7,81.05,64162.0,70.3434,70.6397,70.3259,70.631,64162.0
2017-11-20 09:40:00,81.05,81.58,81.04,81.56,183876.0,70.631,71.0928,70.6222,71.0754,183876.0
2017-11-20 09:45:00,81.58,81.64,81.4,81.64,137437.0,71.0928,71.1451,70.936,71.1451,137437.0
2017-11-20 09:50:00,81.64,81.67,81.27,81.31,134894.0,71.1451,71.1712,70.8227,70.8575,134894.0
2017-11-20 09:55:00,81.32,81.36,81.02,81.33,160504.0,70.8662,70.9011,70.6048,70.875,160504.0
2017-11-20 10:00:00,81.34,81.5,81.28,81.49,74926.0,70.8837,71.0231,70.8314,71.0144,74926.0
2017-11-20 10:05:00,81.51,81.59,81.4,81.52,77304.0,71.0318,71.1015,70.936,71.0405,77304.0
2017-11-20 10:10:00,81.52,81.63,81.44,81.46,122448.0,71.0405,71.1364,70.9708,70.9882,122448.0
2017-11-20 10:15:00,81.45,81.68,81.39,81.54,69527.0,70.9795,71.18,70.9272,71.058,69527.0
2017-11-20 10:20:00,81.54,81.65,81.54,81.64,79632.0,71.058,71.1538,71.058,71.1451,79632.0
2017-11-20 10:25:00,81.64,81.67,81.21,81.22,103937.0,71.1451,71.1712,70.7704,70.7791,103937.0
2017-11-20 10:30:00,81.23,81.38,81.21,81.33,74699.0,70.7878,70.9185,70.7704,70.875,74699.0
2017-11-20 10:35:00,81.3,81.43,81.29,81.34,57066.0,70.8488,70.9621,70.8401,70.8837,57066.0
2017-11-20 10:40:00,81.36,81.36,81.26,81.3,64582.0,70.9011,70.9011,70.814,70.8488,64582.0
2017-11-20 10:45:00,81.3,81.39,81.27,81.34,86607.0,70.8488,70.9272,70.8227,70.8837,86607.0
2017-11-20 10:50:00,81.35,81.44,81.34,81.38,86971.0,70.8924,70.9708,70.8837,70.9185,86971.0
2017-11-20 10:55:00,81.37,81.42,81.32,81.35,55338.0,70.9098,70.9534,70.8662,70.8924,55338.0
2017-11-20 11:00:00,81.35,81.43,81.35,81.39,36632.0,70.8924,70.9621,70.8924,70.9272,36632.0
2017-11-20 11:05:00,81.38,81.44,81.35,81.44,55443.0,70.9185,70.9708,70.8924,70.9708,55443.0
2017-11-20 11:10:00,81.44,81.57,81.44,81.5,78099.0,70.9708,71.0841,70.9708,71.0231,78099.0
2017-11-20 11:15:00,81.49,81.65,81.4,81.58,79813.0,71.0144,71.1538,70.936,71.0928,79813.0
2017-11-20 11:20:00,81.58,81.68,81.48,81.51,42821.0,71.0928,71.18,71.0057,71.0318,42821.0
2017-11-20 11:25:00,81.51,81.75,81.49,81.74,42196.0,71.0318,71.241,71.0144,71.2323,42196.0
2017-11-20 11:30:00,81.75,81.9,81.67,81.77,80078.0,71.241,71.3717,71.1712,71.2584,80078.0
2017-11-20 11:35:00,81.78,81.82,81.65,81.67,56630.0,71.2671,71.302,71.1538,71.1712,56630.0
2017-11-20 11:40:00,81.67,81.82,81.66,81.76,101531.0,71.1712,71.302,71.1625,71.2497,101531.0
2017-11-20 11:45:00,81.76,81.78,81.62,81.68,60944.0,71.2497,71.2671,71.1277,71.18,60944.0
2017-11-20 11:50:00,81.68,81.79,81.55,81.56,59150.0,71.18,71.2758,71.0667,71.0754,59150.0
2017-11-20 11:55:00,81.56,81.74,81.54,81.71,45657.0,71.0754,71.2323,71.058,71.2061,45657.0
2017-11-20 12:00:00,81.72,81.78,81.71,81.74,41423.0,71.2148,71.2671,71.2061,71.2323,41423.0
2017-11-20 12:05:00,81.73,81.74,81.57,81.65,47241.0,71.2235,71.2323,71.0841,71.1538,47241.0
2017-11-20 12:10:00,81.66,81.66,81.52,81.55,49801.0,71.1625,71.1625,71.0405,71.0667,49801.0
2017-11-20 12:15:00,81.55,81.61,81.52,81.53,34033.0,71.0667,71.119,71.0405,71.0492,34033.0
2017-11-20 12:20:00,81.53,81.65,81.52,81.65,50344.0,71.0492,71.1538,71.0405,71.1538,50344.0
2017-11-20 12:25:00,81.65,81.71,81.52,81.52,34802.0,71.1538,71.2061,71.0405,71.0405,34802.0
2017-11-20 12:30:00,81.53,81.64,81.51,81.59,32538.0,71.0492,71.1451,71.0318,71.1015,32538.0
2017-11-20 12:35:00,81.6,81.62,81.57,81.62,22578.0,71.1102,71.1277,71.0841,71.1277,22578.0
2017-11-20 12:40:00,81.62,81.66,81.59,81.61,28695.0,71.1277,71.1625,71.1015,71.119,28695.0
2017-11-20 12:45:00,81.61,81.61,81.53,81.55,29049.0,71.119,71.119,71.0492,71.0667,29049.0
2017-11-20 12:50:00,81.54,81.56,81.5,81.52,30069.0,71.058,71.0754,71.0231,71.0405,30069.0
2017-11-20 12:55:00,81.53,81.54,81.46,81.46,30658.0,71.0492,71.058,70.9882,70.9882,30658.0
2017-11-20 13:00:00,81.46,81.51,81.45,81.48,23160.0,70.9882,71.0318,70.9795,71.0057,23160.0
2017-11-20 13:05:00,81.49,81.51,81.39,81.41,32563.0,71.0144,71.0318,70.9272,70.9447,32563.0
2017-11-20 13:10:00,81.42,81.44,81.3,81.32,51734.0,70.9534,70.9708,70.8488,70.8662,51734.0
2017-11-20 13:15:00,81.32,81.43,81.32,81.39,58137.0,70.8662,70.9621,70.8662,70.9272,58137.0
2017-11-20 13:20:00,81.38,81.57,81.38,81.51,31356.0,70.9185,71.0841,70.9185,71.0318,31356.0
2017-11-20 13:25:00,81.51,81.51,81.44,81.48,34068.0,71.0318,71.0318,70.9708,71.0057,34068.0
2017-11-20 13:30:00,81.49,81.51,81.45,81.49,25432.0,71.0144,71.0318,70.9795,71.0144,25432.0
2017-11-20 13:35:00,81.5,81.6,81.49,81.57,29998.0,71.0231,71.1102,71.0144,71.0841,29998.0
2017-11-20 13:40:00,81.58,81.58,81.48,81.51,28498.0,71.0928,71.0928,71.0057,71.0318,28498.0
2017-11-20 13:45:00,81.52,81.53,81.48,81.49,43629.0,71.0405,71.0492,71.0057,71.0144,43629.0
2017-11-20 13:50:00,81.48,81.6,81.48,81.6,33681.0,71.0057,71.1102,71.0057,71.1102,33681.0
2017-11-20 13:55:00,81.6,81.68,81.6,81.68,28249.0,71.1102,71.18,71.1102,71.18,28249.0
2017-11-20 14:00:00,81.68,81.69,81.57,81.59,35295.0,71.18,71.1887,71.0841,71.1015,35295.0
2017-11-20 14:05:00,81.59,81.61,81.52,81.61,48777.0,71.1015,71.119,71.0405,71.119,48777.0
2017-11-20 14:10:00,81.61,81.61,81.52,81.58,50538.0,71.119,71.119,71.0405,71.0928,50538.0
2017-11-20 14:15:00,81.59,81.77,81.58,81.72,52519.0,71.1015,71.2584,71.0928,71.2148,52519.0
2017-11-20 14:20:00,81.72,81.73,81.69,81.7,44717.0,71.2148,71.2235,71.1887,71.1974,44717.0
2017-11-20 14:25:00,81.7,81.77,81.7,81.75,46594.0,71.1974,71.2584,71.1974,71.241,46594.0
2017-11-20 14:30:00,81.75,81.75,81.67,81.7,50574.0,71.241,71.241,71.1712,71.1974,50574.0
2017-11-20 14:35:00,81.7,81.72,81.68,81.7,64968.0,71.1974,71.2148,71.18,71.1974,64968.0
2017-11-20 14:40:00,81.7,81.7,81.59,81.6,61765.0,71.1974,71.1974,71.1015,71.1102,61765.0
2017-11-20 14:45:00,81.6,81.62,81.59,81.62,60610.0,71.1102,71.1277,71.1015,71.1277,60610.0
2017-11-20 14:50:00,81.62,81.72,81.6,81.71,55132.0,71.1277,71.2148,71.1102,71.2061,55132.0
2017-11-20 14:55:00,81.71,81.77,81.58,81.6,113228.0,71.2061,71.2584,71.0928,71.1102,113228.0
2017-11-20 15:00:00,81.59,81.61,81.54,81.61,68020.0,71.1015,71.119,71.058,71.119,68020.0
2017-11-20 15:05:00,81.61,81.69,81.59,81.69,54229.0,71.119,71.1887,71.1015,71.1887,54229.0
2017-11-20 15:10:00,81.69,81.7,81.63,81.68,62440.0,71.1887,71.1974,71.1364,71.18,62440.0
2017-11-20 15:15:00,81.68,81.71,81.62,81.62,99666.0,71.18,71.2061,71.1277,71.1277,99666.0
2017-11-20 15:20:00,81.63,81.64,81.55,81.56,73867.0,71.1364,71.1451,71.0667,71.0754,73867.0
2017-11-20 15:25:00,81.56,81.56,81.46,81.53,118374.0,71.0754,71.0754,70.9882,71.0492,118374.0
2017-11-20 15:30:00,81.52,81.53,81.36,81.4,143266.0,71.0405,71.0492,70.9011,70.936,143266.0
2017-11-20 15:35:00,81.39,81.41,81.29,81.34,178147.0,70.9272,70.9447,70.8401,70.8837,178147.0
2017-11-20 15:40:00,81.35,81.37,81.2,81.34,163257.0,70.8924,70.9098,70.7617,70.8837,163257.0
2017-11-20 15:45:00,81.33,81.58,81.31,81.58,195255.0,70.875,71.0928,70.8575,71.0928,195255.0
2017-11-20 15:50:00,81.59,81.61,81.45,81.58,344485.0,71.1015,71.119,70.9795,71.0928,344485.0
2017-11-20 15:55:00,81.57,81.67,81.44,81.48,584416.0,71.0841,71.1712,70.9708,71.0057,584416.0
2017-11-21 09:30:00,79.7,81.11,79.5,81.06,576097.0,69.4545,70.6832,69.2802,70.6397,576097.0
2017-11-21 09:35:00,80.94,81.5,80.63,81.34,386395.0,70.5351,71.0231,70.2649,70.8837,386395.0
2017-11-21 09:40:00,81.35,81.58,80.88,81.5,338190.0,70.8924,71.0928,70.4828,71.0231,338190.0
2017-11-21 09:45:00,81.49,81.95,81.19,81.35,271582.0,71.0144,71.4153,70.753,70.8924,271582.0
2017-11-21 09:50:00,81.35,81.35,81.0,81.1,233829.0,70.8924,70.8924,70.5874,70.6745,233829.0
2017-11-21 09:55:00,81.1,81.4,80.92,81.4,214683.0,70.6745,70.936,70.5177,70.936,214683.0
2017-11-21 10:00:00,81.4,81.5,81.02,81.07,216758.0,70.936,71.0231,70.6048,70.6484,216758.0
2017-11-21 10:05:00,81.05,81.13,80.47,80.55,322582.0,70.631,70.7007,70.1255,70.1952,322582.0
2017-11-21 10:10:00,80.53,80.64,80.19,80.34,229491.0,70.1778,70.2737,69.8815,70.0122,229491.0
2017-11-21 10:15:00,80.31,80.5,80.13,80.41,137176.0,69.9861,70.1517,69.8292,70.0732,137176.0
2017-11-21 10:20:00,80.4,80.58,80.33,80.49,139472.0,70.0645,70.2214,70.0035,70.1429,139472.0
2017-11-21 10:25:00,80.5,80.94,80.48,80.92,165894.0,70.1517,70.5351,70.1342,70.5177,165894.0
2017-11-21 10:30:00,80.89,80.93,80.75,80.82,136944.0,70.4915,70.5264,70.3695,70.4305,136944.0
2017-11-21 10:35:00,80.83,80.89,80.67,80.75,110506.0,70.4392,70.4915,70.2998,70.3695,110506.0
2017-11-21 10:40:00,80.75,80.82,80.7,80.7,81314.0,70.3695,70.4305,70.3259,70.3259,81314.0
2017-11-21 10:45:00,80.7,81.13,80.7,80.88,153875.0,70.3259,70.7007,70.3259,70.4828,153875.0
2017-11-21 10:50:00,80.87,80.95,80.82,80.9,80154.0,70.4741,70.5438,70.4305,70.5002,80154.0
2017-11-21 10:55:00,80.89,80.95,80.79,80.95,138577.0,70.4915,70.5438,70.4044,70.5438,138577.0
2017-11-21 11:00:00,80.95,81.07,80.94,81.04,58274.0,70.5438,70.6484,70.5351,70.6222,58274.0
2017-11-21 11:05:00,81.05,81.19,80.95,81.03,100103.0,70.631,70.753,70.5438,70.6135,100103.0
2017-11-21 11:10:00,81.05,81.12,80.93,80.95,77595.0,70.631,70.692,70.5264,70.5438,77595.0
2017-11-21 11:15:00,80.93,80.99,80.85,80.98,105031.0,70.5264,70.5787,70.4567,70.5699,105031.0
2017-11-21 11:20:00,80.98,81.12,80.95,81.05,72724.0,70.5699,70.692,70.5438,70.631,72724.0
2017-11-21 11:25:00,81.03,81.04,80.7,80.86,90195.0,70.6135,70.6222,70.3259,70.4654,90195.0
2017-11-21 11:30:00,80.86,80.97,80.79,80.88,67122.0,70.4654,70.5612,70.4044,70.4828,67122.0
2017-11-21 11:35:00,80.89,80.98,80.65,80.72,94551.0,70.4915,70.5699,70.2824,70.3434,94551.0
2017-11-21 11:40:00,80.72,80.87,80.71,80.81,84954.0,70.3434,70.4741,70.3347,70.4218,84954.0
2017-11-21 11:45:00,80.81,81.04,80.75,81.04,77040.0,70.4218,70.6222,70.3695,70.6222,77040.0
2017-11-21 11:50:00,81.03,81.04,80.94,80.98,86206.0,70.6135,70.6222,70.5351,70.5699,86206.0
2017-11-21 11:55:00,80.98,81.06,80.95,80.97,102435.0,70.5699,70.6397,70.5438,70.5612,102435.0
2017-11-21 12:00:00,80.97,81.01,80.78,80.87,81437.0,70.5612,70.5961,70.3957,70.4741,81437.0
2017-11-21 12:05:00,80.87,80.98,80.86,80.96,48814.0,70.4741,70.5699,70.4654,70.5525,48814.0
2017-11-21 12:10:00,80.95,81.04,80.94,81.0,80409.0,70.5438,70.6222,70.5351,70.5874,80409.0
2017-11-21 12:15:00,81.0,81.11,80.99,81.1,58904.0,70.5874,70.6832,70.5787,70.6745,58904.0
2017-11-21 12:20:00,81.09,81.13,81.01,81.03,77047.0,70.6658,70.7007,70.5961,70.6135,77047.0
2017-11-21 12:25:00,81.02,81.09,81.0,81.06,49036.0,70.6048,70.6658,70.5874,70.6397,49036.0
2017-11-21 12:30:00,81.05,81.39,81.05,81.35,68157.0,70.631,70.9272,70.631,70.8924,68157.0
2017-11-21 12:35:00,81.32,81.39,81.25,81.32,82271.0,70.8662,70.9272,70.8052,70.8662,82271.0
2017-11-21 12:40:00,81.33,81.43,81.31,81.35,66483.0,70.875,70.9621,70.8575,70.8924,66483.0
2017-11-21 12:45:00,81.35,81.38,81.3,81.34,59102.0,70.8924,70.9185,70.8488,70.8837,59102.0
2017-11-21 12:50:00,81.35,81.41,81.29,81.39,58056.0,70.8924,70.9447,70.8401,70.9272,58056.0
2017-11-21 12:55:00,81.39,81.42,81.34,81.39,60852.0,70.9272,70.9534,70.8837,70.9272,60852.0
2017-11-21 13:00:00,81.38,81.45,81.33,81.45,51120.0,70.9185,70.9795,70.875,70.9795,51120.0
2017-11-21 13:05:00,81.43,81.53,81.4,81.53,112271.0,70.9621,71.0492,70.936,71.0492,112271.0
2017-11-21 13:10:00,81.52,81.62,81.5,81.61,62071.0,71.0405,71.1277,71.0231,71.119,62071.0
2017-11-21 13:15:00,81.62,81.79,81.59,81.62,182837.0,71.1277,71.2758,71.1015,71.1277,182837.0
2017-11-21 13:20:00,81.63,81.7,81.5,81.56,63953.0,71.1364,71.1974,71.0231,71.0754,63953.0
2017-11-21 13:25:00,81.55,81.6,81.4,81.51,81320.0,71.0667,71.1102,70.936,71.0318,81320.0
2017-11-21 13:30:00,81.51,81.7,81.5,81.67,88997.0,71.0318,71.1974,71.0231,71.1712,88997.0
2017-11-21 13:35:00,81.68,81.88,81.68,81.73,76303.0,71.18,71.3543,71.18,71.2235,76303.0
2017-11-21 13:40:00,81.73,81.95,81.72,81.93,61909.0,71.2235,71.4153,71.2148,71.3978,61909.0
2017-11-21 13:45:00,81.93,81.99,81.86,81.88,83837.0,71.3978,71.4501,71.3368,71.3543,83837.0
2017-11-21 13:50:00,81.87,82.13,81.86,82.04,184406.0,71.3455,71.5721,71.3368,71.4937,184406.0
2017-11-21 13:55:00,82.06,82.22,81.94,81.96,117837.0,71.5111,71.6505,71.4065,71.424,117837.0
2017-11-21 14:00:00,81.93,81.96,81.68,81.75,95800.0,71.3978,71.424,71.18,71.241,95800.0
2017-11-21 14:05:00,81.75,81.8,81.63,81.69,96621.0,71.241,71.2845,71.1364,71.1887,96621.0
2017-11-21 14:10:00,81.7,81.83,81.62,81.75,71058.0,71.1974,71.3107,71.1277,71.241,71058.0
2017-11-21 14:15:00,81.75,81.77,81.69,81.77,53846.0,71.241,71.2584,71.1887,71.2584,53846.0
2017-11-21 14:20:00,81.76,81.77,81.67,81.7,77023.0,71.2497,71.2584,71.1712,71.1974,77023.0
2017-11-21 14:25:00,81.7,81.77,81.58,81.7,63271.0,71.1974,71.2584,71.0928,71.1974,63271.0
2017-11-21 14:30:00,81.7,81.7,81.39,81.59,69503.0,71.1974,71.1974,70.9272,71.1015,69503.0
2017-11-21 14:35:00,81.61,81.63,81.48,81.56,52027.0,71.119,71.1364,71.0057,71.0754,52027.0
2017-11-21 14:40:00,81.56,81.67,81.47,81.56,74422.0,71.0754,71.1712,70.997,71.0754,74422.0
2017-11-21 14:45:00,81.57,81.61,81.44,81.59,74672.0,71.0841,71.119,70.9708,71.1015,74672.0
2017-11-21 14:50:00,81.58,81.75,81.58,81.66,74110.0,71.0928,71.241,71.0928,71.1625,74110.0
2017-11-21 14:55:00,81.66,81.74,81.53,81.62,60895.0,71.1625,71.2323,71.0492,71.1277,60895.0
2017-11-21 15:00:00,81.6,81.75,81.58,81.72,76327.0,71.1102,71.241,71.0928,71.2148,76327.0
2017-11-21 15:05:00,81.71,81.74,81.67,81.7,64840.0,71.2061,71.2323,71.1712,71.1974,64840.0
2017-11-21 15:10:00,81.69,81.74,81.62,81.66,82143.0,71.1887,71.2323,71.1277,71.1625,82143.0
2017-11-21 15:15:00,81.66,81.66,81.57,81.6,56634.0,71.1625,71.1625,71.0841,71.1102,56634.0
2017-11-21 15:20:00,81.61,81.61,81.44,81.48,98143.0,71.119,71.119,70.9708,71.0057,98143.0
2017-11-21 15:25:00,81.49,81.56,81.46,81.53,125878.0,71.0144,71.0754,70.9882,71.0492,125878.0
2017-11-21 15:30:00,81.53,81.55,81.45,81.45,131814.0,71.0492,71.0667,70.9795,70.9795,131814.0
2017-11-21 15:35:00,81.46,81.5,81.34,81.39,173775.0,70.9882,71.0231,70.8837,70.9272,173775.0
2017-11-21 15:40:00,81.39,81.41,81.26,81.39,238501.0,70.9272,70.9447,70.814,70.9272,238501.0
2017-11-21 15:45:00,81.39,81.39,80.84,80.85,393715.0,70.9272,70.9272,70.4479,70.4567,393715.0
2017-11-21 15:50:00,80.85,80.86,80.49,80.73,525696.0,70.4567,70.4654,70.1429,70.3521,525696.0
2017-11-21 15:55:00,80.74,80.78,80.46,80.57,764277.0,70.3608,70.3957,70.1168,70.2127,764277.0
2017-11-22 09:30:00,80.84,81.18,80.7,81.03,172036.0,70.4479,70.7442,70.3259,70.6135,172036.0
2017-11-22 09:35:00,80.97,81.18,80.87,81.0,101643.0,70.5612,70.7442,70.4741,70.5874,101643.0
2017-11-22 09:40:00,81.01,81.04,80.42,80.72,153104.0,70.5961,70.6222,70.0819,70.3434,153104.0
2017-11-22 09:45:00,80.78,80.79,80.56,80.74,100602.0,70.3957,70.4044,70.2039,70.3608,100602.0
2017-11-22 09:50:00,80.74,80.79,80.53,80.62,84541.0,70.3608,70.4044,70.1778,70.2562,84541.0
2017-11-22 09:55:00,80.6,80.75,80.42,80.52,85802.0,70.2388,70.3695,70.0819,70.1691,85802.0
2017-11-22 10:00:00,80.55,80.58,80.35,80.43,72378.0,70.1952,70.2214,70.0209,70.0907,72378.0
2017-11-22 10:05:00,80.44,80.68,80.41,80.52,67859.0,70.0994,70.3085,70.0732,70.1691,67859.0
2017-11-22 10:10:00,80.53,80.9,80.52,80.9,79119.0,70.1778,70.5002,70.1691,70.5002,79119.0
2017-11-22 10:15:00,80.91,80.96,80.63,80.88,96125.0,70.5089,70.5525,70.2649,70.4828,96125.0
2017-11-22 10:20:00,80.88,80.88,80.61,80.65,84196.0,70.4828,70.4828,70.2475,70.2824,84196.0
2017-11-22 10:25:00,80.66,80.74,80.65,80.69,52387.0,70.2911,70.3608,70.2824,70.3172,52387.0
2017-11-22 10:30:00,80.69,80.85,80.65,80.73,68219.0,70.3172,70.4567,70.2824,70.3521,68219.0
2017-11-22 10:35:00,80.73,80.87,80.7,80.8,75950.0,70.3521,70.4741,70.3259,70.4131,75950.0
2017-11-22 10:40:00,80.79,80.86,80.76,80.77,55127.0,70.4044,70.4654,70.3782,70.3869,55127.0
2017-11-22 10:45:00,80.77,80.82,80.6,80.68,85960.0,70.3869,70.4305,70.2388,70.3085,85960.0
2017-11-22 10:50:00,80.68,80.69,80.53,80.68,157587.0,70.3085,70.3172,70.1778,70.3085,157587.0
2017-11-22 10:55:00,80.68,80.75,80.63,80.67,91155.0,70.3085,70.3695,70.2649,70.2998,91155.0
2017-11-22 11:00:00,80.66,80.8,80.63,80.77,42352.0,70.2911,70.4131,70.2649,70.3869,42352.0
2017-11-22 11:05:00,80.77,80.78,80.74,80.77,28545.0,70.3869,70.3957,70.3608,70.3869,28545.0
2017-11-22 11:10:00,80.76,80.78,80.58,80.7,41658.0,70.3782,70.3957,70.2214,70.3259,41658.0
2017-11-22 11:15:00,80.68,80.77,80.67,80.68,40276.0,70.3085,70.3869,70.2998,70.3085,40276.0
2017-11-22 11:20:00,80.69,80.7,80.65,80.67,119742.0,70.3172,70.3259,70.2824,70.2998,119742.0
2017-11-22 11:25:00,80.67,80.68,80.44,80.49,69017.0,70.2998,70.3085,70.0994,70.1429,69017.0
2017-11-22 11:30:00,80.49,80.54,80.38,80.39,30798.0,70.1429,70.1865,70.0471,70.0558,30798.0
2017-11-22 11:35:00,80.39,80.45,80.35,80.41,49207.0,70.0558,70.1081,70.0209,70.0732,49207.0
2017-11-22 11:40:00,80.4,80.4,80.2,80.22,48773.0,70.0645,70.0645,69.8902,69.9076,48773.0
2017-11-22 11:45:00,80.22,80.31,80.2,80.2,51568.0,69.9076,69.9861,69.8902,69.8902,51568.0
2017-11-22 11:50:00,80.21,80.32,80.17,80.3,46971.0,69.8989,69.9948,69.8641,69.9774,46971.0
2017-11-22 11:55:00,80.3,80.41,80.3,80.35,63062.0,69.9774,70.0732,69.9774,70.0209,63062.0
2017-11-22 12:00:00,80.35,80.46,80.33,80.44,35478.0,70.0209,70.1168,70.0035,70.0994,35478.0
2017-11-22 12:05:00,80.44,80.44,80.38,80.4,44054.0,70.0994,70.0994,70.0471,70.0645,44054.0
2017-11-22 12:10:00,80.41,80.44,80.38,80.39,34098.0,70.0732,70.0994,70.0471,70.0558,34098.0
2017-11-22 12:15:00,80.4,80.41,80.38,80.39,40447.0,70.0645,70.0732,70.0471,70.0558,40447.0
2017-11-22 12:20:00,80.38,80.38,80.19,80.33,81060.0,70.0471,70.0471,69.8815,70.0035,81060.0
2017-11-22 12:25:00,80.33,80.34,80.28,80.31,28588.0,70.0035,70.0122,69.9599,69.9861,28588.0
2017-11-22 12:30:00,80.3,80.37,80.29,80.31,40163.0,69.9774,70.0384,69.9686,69.9861,40163.0
2017-11-22 12:35:00,80.31,80.32,80.19,80.2,33343.0,69.9861,69.9948,69.8815,69.8902,33343.0
2017-11-22 12:40:00,80.19,80.33,80.18,80.3,30529.0,69.8815,70.0035,69.8728,69.9774,30529.0
2017-11-22 12:45:00,80.29,80.33,80.21,80.23,30718.0,69.9686,70.0035,69.8989,69.9164,30718.0
2017-11-22 12:50:00,80.23,80.28,80.21,80.27,32058.0,69.9164,69.9599,69.8989,69.9512,32058.0
2017-11-22 12:55:00,80.26,80.27,80.18,80.24,27404.0,69.9425,69.9512,69.8728,69.9251,27404.0
2017-11-22 13:00:00,80.24,80.26,80.06,80.09,35007.0,69.9251,69.9425,69.7682,69.7944,35007.0
2017-11-22 13:05:00,80.08,80.14,80.06,80.1,26047.0,69.7856,69.8379,69.7682,69.8031,26047.0
2017-11-22 13:10:00,80.08,80.1,80.06,80.09,23545.0,69.7856,69.8031,69.7682,69.7944,23545.0
2017-11-22 13:15:00,80.1,80.1,80.01,80.02,41387.0,69.8031,69.8031,69.7246,69.7334,41387.0
2017-11-22 13:20:00,80.03,80.11,80.01,80.1,62431.0,69.7421,69.8118,69.7246,69.8031,62431.0
2017-11-22 13:25:00,80.09,80.15,80.08,80.15,24408.0,69.7944,69.8466,69.7856,69.8466,24408.0
2017-11-22 13:30:00,80.15,80.27,80.11,80.23,27538.0,69.8466,69.9512,69.8118,69.9164,27538.0
2017-11-22 13:35:00,80.24,80.28,80.17,80.18,24603.0,69.9251,69.9599,69.8641,69.8728,24603.0
2017-11-22 13:40:00,80.18,80.25,80.13,80.22,25992.0,69.8728,69.9338,69.8292,69.9076,25992.0
2017-11-22 13:45:00,80.22,80.22,80.11,80.13,19697.0,69.9076,69.9076,69.8118,69.8292,19697.0
2017-11-22 13:50:00,80.11,80.32,80.11,80.28,32490.0,69.8118,69.9948,69.8118,69.9599,32490.0
2017-11-22 13:55:00,80.28,80.29,80.22,80.29,25765.0,69.9599,69.9686,69.9076,69.9686,25765.0
2017-11-22 14:00:00,80.28,80.29,80.25,80.27,23453.0,69.9599,69.9686,69.9338,69.9512,23453.0
2017-11-22 14:05:00,80.26,80.28,80.19,80.2,28916.0,69.9425,69.9599,69.8815,69.8902,28916.0
2017-11-22 14:10:00,80.2,80.2,80.12,80.13,27625.0,69.8902,69.8902,69.8205,69.8292,27625.0
2017-11-22 14:15:00,80.12,80.12,80.02,80.11,43175.0,69.8205,69.8205,69.7334,69.8118,43175.0
2017-11-22 14:20:00,80.11,80.14,80.08,80.13,24437.0,69.8118,69.8379,69.7856,69.8292,24437.0
2017-11-22 14:25:00,80.13,80.15,80.04,80.06,26115.0,69.8292,69.8466,69.7508,69.7682,26115.0
2017-11-22 14:30:00,80.05,80.06,79.97,80.03,53419.0,69.7595,69.7682,69.6898,69.7421,53419.0
2017-11-22 14:35:00,80.03,80.07,80.02,80.03,25556.0,69.7421,69.7769,69.7334,69.7421,25556.0
2017-11-22 14:40:00,80.03,80.13,79.97,80.07,110547.0,69.7421,69.8292,69.6898,69.7769,110547.0
2017-11-22 14:45:00,80.06,80.1,79.99,80.0,37544.0,69.7682,69.8031,69.7072,69.7159,37544.0
2017-11-22 14:50:00,79.99,80.01,79.86,79.86,42220.0,69.7072,69.7246,69.5939,69.5939,42220.0
2017-11-22 14:55:00,79.87,79.89,79.78,79.79,44740.0,69.6026,69.6201,69.5242,69.5329,44740.0
2017-11-22 15:00:00,79.79,79.81,79.73,79.75,66157.0,69.5329,69.5504,69.4806,69.4981,66157.0
2017-11-22 15:05:00,79.75,79.79,79.71,79.74,63860.0,69.4981,69.5329,69.4632,69.4894,63860.0
2017-11-22 15:10:00,79.73,79.76,79.66,79.72,183183.0,69.4806,69.5068,69.4196,69.4719,183183.0
2017-11-22 15:15:00,79.71,79.76,79.64,79.73,114364.0,69.4632,69.5068,69.4022,69.4806,114364.0
2017-11-22 15:20:00,79.73,79.78,79.67,79.78,66983.0,69.4806,69.5242,69.4284,69.5242,66983.0
2017-11-22 15:25:00,79.77,79.81,79.68,79.72,90575.0,69.5155,69.5504,69.4371,69.4719,90575.0
2017-11-22 15:30:00,79.72,79.79,79.71,79.79,63934.0,69.4719,69.5329,69.4632,69.5329,63934.0
2017-11-22 15:35:00,79.79,79.79,79.67,79.74,157219.0,69.5329,69.5329,69.4284,69.4894,157219.0
2017-11-22 15:40:00,79.74,79.83,79.63,79.63,180500.0,69.4894,69.5678,69.3935,69.3935,180500.0
2017-11-22 15:45:00,79.63,79.68,79.57,79.64,161199.0,69.3935,69.4371,69.3412,69.4022,161199.0
2017-11-22 15:50:00,79.65,79.71,79.6,79.61,194128.0,69.4109,69.4632,69.3673,69.3761,194128.0
2017-11-22 15:55:00,79.61,79.77,79.55,79.56,383359.0,69.3761,69.5155,69.3238,69.3325,383359.0
2017-11-24 09:30:00,79.93,79.95,79.61,79.65,96373.0,69.6549,69.6724,69.3761,69.4109,96373.0
2017-11-24 09:35:00,79.71,79.78,79.33,79.41,58287.0,69.4632,69.5242,69.1321,69.2018,58287.0
2017-11-24 09:40:00,79.42,79.59,79.3,79.39,70839.0,69.2105,69.3586,69.1059,69.1843,70839.0
2017-11-24 09:45:00,79.39,79.8,79.38,79.41,84609.0,69.1843,69.5416,69.1756,69.2018,84609.0
2017-11-24 09:50:00,79.42,79.66,79.41,79.55,70493.0,69.2105,69.4196,69.2018,69.3238,70493.0
2017-11-24 09:55:00,79.55,79.84,79.54,79.77,58195.0,69.3238,69.5765,69.3151,69.5155,58195.0
2017-11-24 10:00:00,79.76,79.83,79.67,79.82,87539.0,69.5068,69.5678,69.4284,69.5591,87539.0
2017-11-24 10:05:00,79.8,79.85,79.74,79.77,64203.0,69.5416,69.5852,69.4894,69.5155,64203.0
2017-11-24 10:10:00,79.76,79.77,79.59,79.61,45831.0,69.5068,69.5155,69.3586,69.3761,45831.0
2017-11-24 10:15:00,79.63,79.77,79.63,79.73,43031.0,69.3935,69.5155,69.3935,69.4806,43031.0
2017-11-24 10:20:00,79.73,79.75,79.61,79.61,36901.0,69.4806,69.4981,69.3761,69.3761,36901.0
2017-11-24 10:25:00,79.59,79.69,79.59,79.67,39898.0,69.3586,69.4458,69.3586,69.4284,39898.0
2017-11-24 10:30:00,79.66,79.72,79.51,79.52,56680.0,69.4196,69.4719,69.2889,69.2976,56680.0
2017-11-24 10:35:00,79.51,79.51,79.34,79.34,86421.0,69.2889,69.2889,69.1408,69.1408,86421.0
2017-11-24 10:40:00,79.35,79.42,79.3,79.33,52217.0,69.1495,69.2105,69.1059,69.1321,52217.0
2017-11-24 10:45:00,79.34,79.4,79.3,79.39,29480.0,69.1408,69.1931,69.1059,69.1843,29480.0
2017-11-24 10:50:00,79.39,79.45,79.38,79.41,33297.0,69.1843,69.2366,69.1756,69.2018,33297.0
2017-11-24 10:55:00,79.41,79.44,79.31,79.37,52548.0,69.2018,69.2279,69.1146,69.1669,52548.0
2017-11-24 11:00:00,79.36,79.36,79.27,79.34,30797.0,69.1582,69.1582,69.0798,69.1408,30797.0
2017-11-24 11:05:00,79.34,79.37,79.21,79.22,55778.0,69.1408,69.1669,69.0275,69.0362,55778.0
2017-11-24 11:10:00,79.22,79.22,79.12,79.18,42891.0,69.0362,69.0362,68.9491,69.0013,42891.0
2017-11-24 11:15:00,79.17,79.3,79.16,79.26,74999.0,68.9926,69.1059,68.9839,69.0711,74999.0
2017-11-24 11:20:00,79.26,79.27,79.13,79.17,45246.0,69.0711,69.0798,68.9578,68.9926,45246.0
2017-11-24 11:25:00,79.16,79.24,79.16,79.22,31066.0,68.9839,69.0536,68.9839,69.0362,31066.0
2017-11-24 11:30:00,79.22,79.22,79.11,79.17,37219.0,69.0362,69.0362,68.9403,68.9926,37219.0
2017-11-24 11:35:00,79.18,79.24,79.16,79.18,37484.0,69.0013,69.0536,68.9839,69.0013,37484.0
2017-11-24 11:40:00,79.19,79.21,79.13,79.19,38687.0,69.0101,69.0275,68.9578,69.0101,38687.0
2017-11-24 11:45:00,79.19,79.2,79.15,79.18,32085.0,69.0101,69.0188,68.9752,69.0013,32085.0
2017-11-24 11:50:00,79.18,79.23,79.14,79.21,34172.0,69.0013,69.0449,68.9665,69.0275,34172.0
2017-11-24 11:55:00,79.21,79.22,79.18,79.2,68774.0,69.0275,69.0362,69.0013,69.0188,68774.0
2017-11-24 12:00:00,79.2,79.27,79.19,79.25,40703.0,69.0188,69.0798,69.0101,69.0623,40703.0
2017-11-24 12:05:00,79.26,79.3,79.16,79.18,56607.0,69.0711,69.1059,68.9839,69.0013,56607.0
2017-11-24 12:10:00,79.17,79.19,79.13,79.14,50075.0,68.9926,69.0101,68.9578,68.9665,50075.0
2017-11-24 12:15:00,79.13,79.18,79.12,79.16,62381.0,68.9578,69.0013,68.9491,68.9839,62381.0
2017-11-24 12:20:00,79.16,79.24,79.12,79.24,40362.0,68.9839,69.0536,68.9491,69.0536,40362.0
2017-11-24 12:25:00,79.24,79.27,79.23,79.27,48045.0,69.0536,69.0798,69.0449,69.0798,48045.0
2017-11-24 12:30:00,79.26,79.34,79.26,79.3,65838.0,69.0711,69.1408,69.0711,69.1059,65838.0
2017-11-24 12:35:00,79.3,79.33,79.27,79.28,53566.0,69.1059,69.1321,69.0798,69.0885,53566.0
2017-11-24 12:40:00,79.28,79.32,79.26,79.3,67699.0,69.0885,69.1233,69.0711,69.1059,67699.0
2017-11-24 12:45:00,79.29,79.31,79.22,79.3,59633.0,69.0972,69.1146,69.0362,69.1059,59633.0
2017-11-24 12:50:00,79.31,79.32,79.22,79.24,73835.0,69.1146,69.1233,69.0362,69.0536,73835.0
2017-11-24 12:55:00,79.25,79.31,79.19,79.24,209315.0,69.0623,69.1146,69.0101,69.0536,209315.0
2017-11-27 09:30:00,79.95,80.39,79.95,80.12,226416.0,69.6724,70.0558,69.6724,69.8205,226416.0
2017-11-27 09:35:00,80.13,80.17,79.8,79.95,71615.0,69.8292,69.8641,69.5416,69.6724,71615.0
2017-11-27 09:40:00,79.95,80.3,79.86,80.12,85405.0,69.6724,69.9774,69.5939,69.8205,85405.0
2017-11-27 09:45:00,80.14,80.25,80.11,80.19,77422.0,69.8379,69.9338,69.8118,69.8815,77422.0
2017-11-27 09:50:00,80.19,80.21,79.98,80.0,117312.0,69.8815,69.8989,69.6985,69.7159,117312.0
2017-11-27 09:55:00,80.0,80.15,79.96,80.1,124851.0,69.7159,69.8466,69.6811,69.8031,124851.0
2017-11-27 10:00:00,80.1,80.36,80.1,80.35,124181.0,69.8031,70.0297,69.8031,70.0209,124181.0
2017-11-27 10:05:00,80.35,80.61,80.35,80.57,108520.0,70.0209,70.2475,70.0209,70.2127,108520.0
2017-11-27 10:10:00,80.57,80.57,80.35,80.46,69954.0,70.2127,70.2127,70.0209,70.1168,69954.0
2017-11-27 10:15:00,80.46,80.7,80.46,80.67,65842.0,70.1168,70.3259,70.1168,70.2998,65842.0
2017-11-27 10:20:00,80.67,80.78,80.58,80.73,62404.0,70.2998,70.3957,70.2214,70.3521,62404.0
2017-11-27 10:25:00,80.74,80.74,80.6,80.67,83747.0,70.3608,70.3608,70.2388,70.2998,83747.0
2017-11-27 10:30:00,80.68,80.75,80.63,80.65,56287.0,70.3085,70.3695,70.2649,70.2824,56287.0
2017-11-27 10:35:00,80.65,80.67,80.48,80.64,72282.0,70.2824,70.2998,70.1342,70.2737,72282.0
2017-11-27 10:40:00,80.63,80.74,80.47,80.47,83259.0,70.2649,70.3608,70.1255,70.1255,83259.0
2017-11-27 10:45:00,80.47,80.5,80.36,80.5,113757.0,70.1255,70.1517,70.0297,70.1517,113757.0
2017-11-27 10:50:00,80.51,80.58,80.43,80.46,100140.0,70.1604,70.2214,70.0907,70.1168,100140.0
2017-11-27 10:55:00,80.46,80.5,80.29,80.39,95661.0,70.1168,70.1517,69.9686,70.0558,95661.0
2017-11-27 11:00:00,80.38,80.45,80.34,80.35,63540.0,70.0471,70.1081,70.0122,70.0209,63540.0
2017-11-27 11:05:00,80.35,80.36,80.2,80.29,89807.0,70.0209,70.0297,69.8902,69.9686,89807.0
2017-11-27 11:10:00,80.29,80.3,80.14,80.15,48638.0,69.9686,69.9774,69.8379,69.8466,48638.0
2017-11-27 11:15:00,80.14,80.15,79.92,79.96,78736.0,69.8379,69.8466,69.6462,69.6811,78736.0
2017-11-27 11:20:00,79.95,80.0,79.92,79.96,75712.0,69.6724,69.7159,69.6462,69.6811,75712.0
2017-11-27 11:25:00,79.95,79.97,79.81,79.81,69736.0,69.6724,69.6898,69.5504,69.5504,69736.0
2017-11-27 11:30:00,79.82,79.93,79.79,79.91,55771.0,69.5591,69.6549,69.5329,69.6375,55771.0
2017-11-27 11:35:00,79.92,79.94,79.76,79.8,59702.0,69.6462,69.6636,69.5068,69.5416,59702.0
2017-11-27 11:40:00,79.78,79.88,79.75,79.77,37154.0,69.5242,69.6114,69.4981,69.5155,37154.0
2017-11-27 11:45:00,79.77,79.84,79.77,79.78,38357.0,69.5155,69.5765,69.5155,69.5242,38357.0
2017-11-27 11:50:00,79.78,79.91,79.78,79.91,48709.0,69.5242,69.6375,69.5242,69.6375,48709.0
2017-11-27 11:55:00,79.9,79.92,79.83,79.88,35788.0,69.6288,69.6462,69.5678,69.6114,35788.0
2017-11-27 12:00:00,79.88,79.89,79.77,79.8,42306.0,69.6114,69.6201,69.5155,69.5416,42306.0
2017-11-27 12:05:00,79.8,79.83,79.67,79.68,46098.0,69.5416,69.5678,69.4284,69.4371,46098.0
2017-11-27 12:10:00,79.67,79.74,79.66,79.74,30407.0,69.4284,69.4894,69.4196,69.4894,30407.0
2017-11-27 12:15:00,79.73,79.77,79.65,79.66,38634.0,69.4806,69.5155,69.4109,69.4196,38634.0
2017-11-27 12:20:00,79.67,79.71,79.62,79.62,45031.0,69.4284,69.4632,69.3848,69.3848,45031.0
2017-11-27 12:25:00,79.63,79.72,79.55,79.72,47555.0,69.3935,69.4719,69.3238,69.4719,47555.0
2017-11-27 12:30:00,79.72,79.72,79.58,79.65,43713.0,69.4719,69.4719,69.3499,69.4109,43713.0
2017-11-27 12:35:00,79.66,79.72,79.66,79.69,28852.0,69.4196,69.4719,69.4196,69.4458,28852.0
2017-11-27 12:40:00,79.7,79.75,79.66,79.7,34118.0,69.4545,69.4981,69.4196,69.4545,34118.0
2017-11-27 12:45:00,79.69,79.79,79.68,79.78,35966.0,69.4458,69.5329,69.4371,69.5242,35966.0
2017-11-27 12:50:00,79.79,79.8,79.75,79.78,32597.0,69.5329,69.5416,69.4981,69.5242,32597.0
2017-11-27 12:55:00,79.79,79.79,79.73,79.76,34540.0,69.5329,69.5329,69.4806,69.5068,34540.0
2017-11-27 13:00:00,79.76,79.88,79.75,79.87,41513.0,69.5068,69.6114,69.4981,69.6026,41513.0
2017-11-27 13:05:00,79.87,79.92,79.86,79.91,31965.0,69.6026,69.6462,69.5939,69.6375,31965.0
2017-11-27 13:10:00,79.91,79.92,79.86,79.88,40804.0,69.6375,69.6462,69.5939,69.6114,40804.0
2017-11-27 13:15:00,79.88,79.89,79.81,79.82,62436.0,69.6114,69.6201,69.5504,69.5591,62436.0
2017-11-27 13:20:00,79.82,79.83,79.78,79.79,30029.0,69.5591,69.5678,69.5242,69.5329,30029.0
2017-11-27 13:25:00,79.79,79.84,79.78,79.84,38865.0,69.5329,69.5765,69.5242,69.5765,38865.0
2017-11-27 13:30:00,79.83,79.86,79.81,79.86,47960.0,69.5678,69.5939,69.5504,69.5939,47960.0
2017-11-27 13:35:00,79.86,79.91,79.79,79.8,71432.0,69.5939,69.6375,69.5329,69.5416,71432.0
2017-11-27 13:40:00,79.81,79.83,79.78,79.82,24520.0,69.5504,69.5678,69.5242,69.5591,24520.0
2017-11-27 13:45:00,79.82,79.83,79.75,79.76,39565.0,69.5591,69.5678,69.4981,69.5068,39565.0
2017-11-27 13:50:00,79.76,79.82,79.74,79.75,41306.0,69.5068,69.5591,69.4894,69.4981,41306.0
2017-11-27 13:55:00,79.75,79.81,79.74,79.8,34609.0,69.4981,69.5504,69.4894,69.5416,34609.0
2017-11-27 14:00:00,79.79,79.85,79.78,79.79,38930.0,69.5329,69.5852,69.5242,69.5329,38930.0
2017-11-27 14:05:00,79.79,79.81,79.71,79.72,42189.0,69.5329,69.5504,69.4632,69.4719,42189.0
2017-11-27 14:10:00,79.72,79.82,79.71,79.76,37736.0,69.4719,69.5591,69.4632,69.5068,37736.0
2017-11-27 14:15:00,79.77,79.8,79.7,79.7,46633.0,69.5155,69.5416,69.4545,69.4545,46633.0
2017-11-27 14:20:00,79.72,79.72,79.57,79.59,91752.0,69.4719,69.4719,69.3412,69.3586,91752.0
2017-11-27 14:25:00,79.59,79.61,79.58,79.61,58756.0,69.3586,69.3761,69.3499,69.3761,58756.0
2017-11-27 14:30:00,79.6,79.79,79.59,79.79,61153.0,69.3673,69.5329,69.3586,69.5329,61153.0
2017-11-27 14:35:00,79.79,79.85,79.76,79.79,51989.0,69.5329,69.5852,69.5068,69.5329,51989.0
2017-11-27 14:40:00,79.8,79.81,79.54,79.61,101385.0,69.5416,69.5504,69.3151,69.3761,101385.0
2017-11-27 14:45:00,79.62,79.73,79.57,79.72,37700.0,69.3848,69.4806,69.3412,69.4719,37700.0
2017-11-27 14:50:00,79.72,79.76,79.69,79.76,37990.0,69.4719,69.5068,69.4458,69.5068,37990.0
2017-11-27 14:55:00,79.77,79.83,79.73,79.74,54716.0,69.5155,69.5678,69.4806,69.4894,54716.0
2017-11-27 15:00:00,79.73,79.74,79.63,79.63,51680.0,69.4806,69.4894,69.3935,69.3935,51680.0
2017-11-27 15:05:00,79.63,79.69,79.6,79.69,45437.0,69.3935,69.4458,69.3673,69.4458,45437.0
2017-11-27 15:10:00,79.7,79.73,79.68,79.72,39688.0,69.4545,69.4806,69.4371,69.4719,39688.0
2017-11-27 15:15:00,79.71,79.74,79.7,79.73,42660.0,69.4632,69.4894,69.4545,69.4806,42660.0
2017-11-27 15:20:00,79.74,79.75,79.71,79.74,51680.0,69.4894,69.4981,69.4632,69.4894,51680.0
2017-11-27 15:25:00,79.74,79.75,79.71,79.73,50127.0,69.4894,69.4981,69.4632,69.4806,50127.0
2017-11-27 15:30:00,79.74,79.8,79.73,79.8,58147.0,69.4894,69.5416,69.4806,69.5416,58147.0
2017-11-27 15:35:00,79.8,79.82,79.76,79.78,89010.0,69.5416,69.5591,69.5068,69.5242,89010.0
2017-11-27 15:40:00,79.78,79.8,79.74,79.78,104872.0,69.5242,69.5416,69.4894,69.5242,104872.0
2017-11-27 15:45:00,79.78,79.84,79.78,79.83,105822.0,69.5242,69.5765,69.5242,69.5678,105822.0
2017-11-27 15:50:00,79.83,79.84,79.79,79.83,164690.0,69.5678,69.5765,69.5329,69.5678,164690.0
2017-11-27 15:55:00,79.82,79.92,79.78,79.83,477949.0,69.5591,69.6462,69.5242,69.5678,477949.0
2017-11-28 09:30:00,79.69,80.54,79.69,80.5,127233.0,69.4458,70.1865,69.4458,70.1517,127233.0
2017-11-28 09:35:00,80.48,80.54,80.23,80.35,74031.0,70.1342,70.1865,69.9164,70.0209,74031.0
2017-11-28 09:40:00,80.36,80.47,80.34,80.41,64256.0,70.0297,70.1255,70.0122,70.0732,64256.0
2017-11-28 09:45:00,80.42,80.53,80.38,80.49,81115.0,70.0819,70.1778,70.0471,70.1429,81115.0
2017-11-28 09:50:00,80.47,80.72,80.46,80.7,77149.0,70.1255,70.3434,70.1168,70.3259,77149.0
2017-11-28 09:55:00,80.71,80.72,80.42,80.45,66061.0,70.3347,70.3434,70.0819,70.1081,66061.0
2017-11-28 10:00:00,80.45,80.46,80.13,80.21,114786.0,70.1081,70.1168,69.8292,69.8989,114786.0
2017-11-28 10:05:00,80.24,80.46,80.21,80.43,62919.0,69.9251,70.1168,69.8989,70.0907,62919.0
2017-11-28 10:10:00,80.44,80.59,80.4,80.51,51743.0,70.0994,70.2301,70.0645,70.1604,51743.0
2017-11-28 10:15:00,80.51,80.52,80.33,80.5,97933.0,70.1604,70.1691,70.0035,70.1517,97933.0
2017-11-28 10:20:00,80.5,80.5,80.36,80.4,60009.0,70.1517,70.1517,70.0297,70.0645,60009.0
2017-11-28 10:25:00,80.4,80.5,80.31,80.32,44761.0,70.0645,70.1517,69.9861,69.9948,44761.0
2017-11-28 10:30:00,80.33,80.44,80.32,80.43,32343.0,70.0035,70.0994,69.9948,70.0907,32343.0
2017-11-28 10:35:00,80.44,80.5,80.43,80.49,30883.0,70.0994,70.1517,70.0907,70.1429,30883.0
2017-11-28 10:40:00,80.5,80.67,80.5,80.66,65918.0,70.1517,70.2998,70.1517,70.2911,65918.0
2017-11-28 10:45:00,80.67,80.68,80.62,80.63,30035.0,70.2998,70.3085,70.2562,70.2649,30035.0
2017-11-28 10:50:00,80.63,80.76,80.63,80.75,43903.0,70.2649,70.3782,70.2649,70.3695,43903.0
2017-11-28 10:55:00,80.74,80.83,80.69,80.78,48689.0,70.3608,70.4392,70.3172,70.3957,48689.0
2017-11-28 11:00:00,80.78,80.8,80.72,80.79,38312.0,70.3957,70.4131,70.3434,70.4044,38312.0
2017-11-28 11:05:00,80.79,80.81,80.66,80.73,39403.0,70.4044,70.4218,70.2911,70.3521,39403.0
2017-11-28 11:10:00,80.72,80.81,80.71,80.81,43657.0,70.3434,70.4218,70.3347,70.4218,43657.0
2017-11-28 11:15:00,80.81,80.85,80.74,80.74,53228.0,70.4218,70.4567,70.3608,70.3608,53228.0
2017-11-28 11:20:00,80.75,80.77,80.58,80.65,32658.0,70.3695,70.3869,70.2214,70.2824,32658.0
2017-11-28 11:25:00,80.66,80.72,80.64,80.65,36190.0,70.2911,70.3434,70.2737,70.2824,36190.0
2017-11-28 11:30:00,80.66,80.71,80.57,80.68,45093.0,70.2911,70.3347,70.2127,70.3085,45093.0
2017-11-28 11:35:00,80.67,80.82,80.67,80.78,33487.0,70.2998,70.4305,70.2998,70.3957,33487.0
2017-11-28 11:40:00,80.77,80.81,80.76,80.8,58693.0,70.3869,70.4218,70.3782,70.4131,58693.0
2017-11-28 11:45:00,80.81,80.85,80.79,80.82,50764.0,70.4218,70.4567,70.4044,70.4305,50764.0
2017-11-28 11:50:00,80.82,80.89,80.81,80.84,26241.0,70.4305,70.4915,70.4218,70.4479,26241.0
2017-11-28 11:55:00,80.85,80.93,80.85,80.9,31450.0,70.4567,70.5264,70.4567,70.5002,31450.0
2017-11-28 12:00:00,80.92,80.92,80.87,80.91,38228.0,70.5177,70.5177,70.4741,70.5089,38228.0
2017-11-28 12:05:00,80.92,80.94,80.89,80.92,44243.0,70.5177,70.5351,70.4915,70.5177,44243.0
2017-11-28 12:10:00,80.92,80.94,80.88,80.92,73704.0,70.5177,70.5351,70.4828,70.5177,73704.0
2017-11-28 12:15:00,80.93,81.03,80.9,81.01,81097.0,70.5264,70.6135,70.5002,70.5961,81097.0
2017-11-28 12:20:00,81.01,81.04,80.95,81.04,37483.0,70.5961,70.6222,70.5438,70.6222,37483.0
2017-11-28 12:25:00,81.03,81.06,81.01,81.02,33786.0,70.6135,70.6397,70.5961,70.6048,33786.0
2017-11-28 12:30:00,81.03,81.05,80.98,80.99,39361.0,70.6135,70.631,70.5699,70.5787,39361.0
2017-11-28 12:35:00,80.99,81.0,80.94,80.96,32010.0,70.5787,70.5874,70.5351,70.5525,32010.0
2017-11-28 12:40:00,80.96,80.96,80.92,80.93,32812.0,70.5525,70.5525,70.5177,70.5264,32812.0
2017-11-28 12:45:00,80.92,80.97,80.92,80.96,21863.0,70.5177,70.5612,70.5177,70.5525,21863.0
2017-11-28 12:50:00,80.96,81.04,80.96,81.04,52175.0,70.5525,70.6222,70.5525,70.6222,52175.0
2017-11-28 12:55:00,81.03,81.05,80.99,81.01,35641.0,70.6135,70.631,70.5787,70.5961,35641.0
2017-11-28 13:00:00,81.01,81.09,81.01,81.08,66754.0,70.5961,70.6658,70.5961,70.6571,66754.0
2017-11-28 13:05:00,81.09,81.11,81.04,81.05,54868.0,70.6658,70.6832,70.6222,70.631,54868.0
2017-11-28 13:10:00,81.05,81.06,80.96,81.0,45114.0,70.631,70.6397,70.5525,70.5874,45114.0
2017-11-28 13:15:00,81.01,81.02,80.99,81.02,47916.0,70.5961,70.6048,70.5787,70.6048,47916.0
2017-11-28 13:20:00,81.02,81.04,80.93,81.01,62677.0,70.6048,70.6222,70.5264,70.5961,62677.0
2017-11-28 13:25:00,81.02,81.02,80.94,80.96,74033.0,70.6048,70.6048,70.5351,70.5525,74033.0
2017-11-28 13:30:00,80.96,81.02,80.79,80.9,243063.0,70.5525,70.6048,70.4044,70.5002,243063.0
2017-11-28 13:35:00,80.9,80.92,80.81,80.81,55288.0,70.5002,70.5177,70.4218,70.4218,55288.0
2017-11-28 13:40:00,80.81,80.82,80.68,80.76,112659.0,70.4218,70.4305,70.3085,70.3782,112659.0
2017-11-28 13:45:00,80.76,80.79,80.37,80.38,175813.0,70.3782,70.4044,70.0384,70.0471,175813.0
2017-11-28 13:50:00,80.38,80.5,79.86,80.14,489164.0,70.0471,70.1517,69.5939,69.8379,489164.0
2017-11-28 13:55:00,80.16,80.36,80.0,80.12,104101.0,69.8554,70.0297,69.7159,69.8205,104101.0
2017-11-28 14:00:00,80.13,80.19,79.99,80.1,144206.0,69.8292,69.8815,69.7072,69.8031,144206.0
2017-11-28 14:05:00,80.11,80.47,80.02,80.42,105725.0,69.8118,70.1255,69.7334,70.0819,105725.0
2017-11-28 14:10:00,80.42,80.72,80.41,80.7,81270.0,70.0819,70.3434,70.0732,70.3259,81270.0
2017-11-28 14:15:00,80.69,80.77,80.59,80.7,87380.0,70.3172,70.3869,70.2301,70.3259,87380.0
2017-11-28 14:20:00,80.7,80.9,80.68,80.9,63326.0,70.3259,70.5002,70.3085,70.5002,63326.0
2017-11-28 14:25:00,80.89,80.94,80.82,80.87,48931.0,70.4915,70.5351,70.4305,70.4741,48931.0
2017-11-28 14:30:00,80.87,80.95,80.85,80.93,43444.0,70.4741,70.5438,70.4567,70.5264,43444.0
2017-11-28 14:35:00,80.94,80.96,80.89,80.96,46987.0,70.5351,70.5525,70.4915,70.5525,46987.0
2017-11-28 14:40:00,80.96,81.02,80.9,80.99,81619.0,70.5525,70.6048,70.5002,70.5787,81619.0
2017-11-28 14:45:00,81.0,81.08,81.0,81.08,72888.0,70.5874,70.6571,70.5874,70.6571,72888.0
2017-11-28 14:50:00,81.08,81.19,81.05,81.19,60609.0,70.6571,70.753,70.631,70.753,60609.0
2017-11-28 14:55:00,81.18,81.19,81.09,81.16,67736.0,70.7442,70.753,70.6658,70.7268,67736.0
2017-11-28 15:00:00,81.16,81.37,81.15,81.36,94230.0,70.7268,70.9098,70.7181,70.9011,94230.0
2017-11-28 15:05:00,81.35,81.51,81.28,81.5,125764.0,70.8924,71.0318,70.8314,71.0231,125764.0
2017-11-28 15:10:00,81.5,81.59,81.43,81.46,100119.0,71.0231,71.1015,70.9621,70.9882,100119.0
2017-11-28 15:15:00,81.47,81.53,81.41,81.45,77167.0,70.997,71.0492,70.9447,70.9795,77167.0
2017-11-28 15:20:00,81.46,81.52,81.43,81.49,91188.0,70.9882,71.0405,70.9621,71.0144,91188.0
2017-11-28 15:25:00,81.5,81.53,81.38,81.42,123859.0,71.0231,71.0492,70.9185,70.9534,123859.0
2017-11-28 15:30:00,81.43,81.46,81.41,81.45,72099.0,70.9621,70.9882,70.9447,70.9795,72099.0
2017-11-28 15:35:00,81.45,81.53,81.41,81.47,103022.0,70.9795,71.0492,70.9447,70.997,103022.0
2017-11-28 15:40:00,81.46,81.48,81.38,81.42,127677.0,70.9882,71.0057,70.9185,70.9534,127677.0
2017-11-28 15:45:00,81.42,81.73,81.42,81.72,175693.0,70.9534,71.2235,70.9534,71.2148,175693.0
2017-11-28 15:50:00,81.73,81.73,81.65,81.69,223657.0,71.2235,71.2235,71.1538,71.1887,223657.0
2017-11-28 15:55:00,81.69,81.74,81.59,81.69,389371.0,71.1887,71.2323,71.1015,71.1887,389371.0
2017-11-29 09:30:00,81.75,82.07,81.6,81.78,112660.0,71.241,71.5198,71.1102,71.2671,112660.0
2017-11-29 09:35:00,81.79,82.0,81.79,81.8,38872.0,71.2758,71.4588,71.2758,71.2845,38872.0
2017-11-29 09:40:00,81.85,82.13,81.67,82.13,74419.0,71.3281,71.5721,71.1712,71.5721,74419.0
2017-11-29 09:45:00,82.12,82.33,82.08,82.3,84264.0,71.5634,71.7464,71.5285,71.7203,84264.0
2017-11-29 09:50:00,82.3,82.48,82.18,82.48,79691.0,71.7203,71.8771,71.6157,71.8771,79691.0
2017-11-29 09:55:00,82.48,82.58,82.31,82.43,97928.0,71.8771,71.9643,71.729,71.8335,97928.0
2017-11-29 10:00:00,82.44,82.71,82.33,82.6,88680.0,71.8423,72.0776,71.7464,71.9817,88680.0
2017-11-29 10:05:00,82.62,82.8,82.56,82.73,86882.0,71.9991,72.156,71.9468,72.095,86882.0
2017-11-29 10:10:00,82.72,82.77,82.6,82.77,60565.0,72.0863,72.1298,71.9817,72.1298,60565.0
2017-11-29 10:15:00,82.76,82.81,82.62,82.81,64690.0,72.1211,72.1647,71.9991,72.1647,64690.0
2017-11-29 10:20:00,82.82,83.31,82.76,83.31,196430.0,72.1734,72.6004,72.1211,72.6004,196430.0
2017-11-29 10:25:00,83.29,83.31,82.79,82.86,130679.0,72.583,72.6004,72.1473,72.2083,130679.0
2017-11-29 10:30:00,82.83,83.02,82.8,83.0,71208.0,72.1821,72.3477,72.156,72.3303,71208.0
2017-11-29 10:35:00,83.02,83.3,83.01,83.14,114398.0,72.3477,72.5917,72.339,72.4523,114398.0
2017-11-29 10:40:00,83.16,83.2,82.97,83.09,115767.0,72.4697,72.5046,72.3041,72.4087,115767.0
2017-11-29 10:45:00,83.05,83.16,82.99,83.01,84386.0,72.3738,72.4697,72.3216,72.339,84386.0
2017-11-29 10:50:00,83.01,83.16,82.95,83.07,119785.0,72.339,72.4697,72.2867,72.3913,119785.0
2017-11-29 10:55:00,83.06,83.26,83.06,83.23,74170.0,72.3826,72.5569,72.3826,72.5307,74170.0
2017-11-29 11:00:00,83.24,83.24,83.08,83.13,71547.0,72.5394,72.5394,72.4,72.4436,71547.0
2017-11-29 11:05:00,83.13,83.36,83.12,83.35,129762.0,72.4436,72.644,72.4348,72.6353,129762.0
2017-11-29 11:10:00,83.34,83.65,83.31,83.52,127332.0,72.6266,72.8967,72.6004,72.7834,127332.0
2017-11-29 11:15:00,83.52,83.78,83.5,83.77,91205.0,72.7834,73.01,72.766,73.0013,91205.0
2017-11-29 11:20:00,83.73,83.79,83.62,83.77,93746.0,72.9664,73.0187,72.8706,73.0013,93746.0
2017-11-29 11:25:00,83.77,83.9,83.75,83.81,105561.0,73.0013,73.1146,72.9839,73.0361,105561.0
2017-11-29 11:30:00,83.83,84.0,83.79,83.94,106285.0,73.0536,73.2017,73.0187,73.1494,106285.0
2017-11-29 11:35:00,83.94,84.02,83.9,84.01,94074.0,73.1494,73.2192,73.1146,73.2104,94074.0
2017-11-29 11:40:00,84.01,84.01,83.83,83.92,49827.0,73.2104,73.2104,73.0536,73.132,49827.0
2017-11-29 11:45:00,83.9,83.91,83.75,83.79,82101.0,73.1146,73.1233,72.9839,73.0187,82101.0
2017-11-29 11:50:00,83.78,83.95,83.76,83.94,60017.0,73.01,73.1582,72.9926,73.1494,60017.0
2017-11-29 11:55:00,83.97,83.97,83.81,83.95,64365.0,73.1756,73.1756,73.0361,73.1582,64365.0
2017-11-29 12:00:00,83.96,83.99,83.82,83.83,66651.0,73.1669,73.193,73.0449,73.0536,66651.0
2017-11-29 12:05:00,83.82,83.9,83.8,83.89,58835.0,73.0449,73.1146,73.0274,73.1059,58835.0
2017-11-29 12:10:00,83.89,84.06,83.89,83.98,99174.0,73.1059,73.254,73.1059,73.1843,99174.0
2017-11-29 12:15:00,83.99,84.1,83.99,84.03,46492.0,73.193,73.2889,73.193,73.2279,46492.0
2017-11-29 12:20:00,84.02,84.1,83.85,83.91,44569.0,73.2192,73.2889,73.071,73.1233,44569.0
2017-11-29 12:25:00,83.91,84.03,83.91,84.03,81689.0,73.1233,73.2279,73.1233,73.2279,81689.0
2017-11-29 12:30:00,84.02,84.08,83.99,84.05,60489.0,73.2192,73.2714,73.193,73.2453,60489.0
2017-11-29 12:35:00,84.06,84.16,84.04,84.11,73765.0,73.254,73.3412,73.2366,73.2976,73765.0
2017-11-29 12:40:00,84.09,84.15,84.07,84.12,43819.0,73.2802,73.3324,73.2627,73.3063,43819.0
2017-11-29 12:45:00,84.13,84.28,84.12,84.28,56754.0,73.315,73.4457,73.3063,73.4457,56754.0
2017-11-29 12:50:00,84.28,84.36,84.14,84.19,61015.0,73.4457,73.5154,73.3237,73.3673,61015.0
2017-11-29 12:55:00,84.18,84.22,84.04,84.09,37042.0,73.3586,73.3934,73.2366,73.2802,37042.0
2017-11-29 13:00:00,84.08,84.11,84.04,84.06,32783.0,73.2714,73.2976,73.2366,73.254,32783.0
2017-11-29 13:05:00,84.05,84.13,83.98,84.13,36255.0,73.2453,73.315,73.1843,73.315,36255.0
2017-11-29 13:10:00,84.13,84.17,84.02,84.02,55688.0,73.315,73.3499,73.2192,73.2192,55688.0
2017-11-29 13:15:00,84.02,84.04,83.88,83.93,33531.0,73.2192,73.2366,73.0972,73.1407,33531.0
2017-11-29 13:20:00,83.94,84.03,83.92,84.02,31605.0,73.1494,73.2279,73.132,73.2192,31605.0
2017-11-29 13:25:00,84.01,84.06,84.0,84.01,43569.0,73.2104,73.254,73.2017,73.2104,43569.0
2017-11-29 13:30:00,84.01,84.06,83.91,83.94,27841.0,73.2104,73.254,73.1233,73.1494,27841.0
2017-11-29 13:35:00,83.95,84.05,83.93,84.03,25068.0,73.1582,73.2453,73.1407,73.2279,25068.0
2017-11-29 13:40:00,84.03,84.05,83.95,84.05,40911.0,73.2279,73.2453,73.1582,73.2453,40911.0
2017-11-29 13:45:00,84.05,84.09,83.97,84.09,50013.0,73.2453,73.2802,73.1756,73.2802,50013.0
2017-11-29 13:50:00,84.09,84.11,83.97,84.09,40134.0,73.2802,73.2976,73.1756,73.2802,40134.0
2017-11-29 13:55:00,84.09,84.15,84.02,84.08,49286.0,73.2802,73.3324,73.2192,73.2714,49286.0
2017-11-29 14:00:00,84.08,84.19,84.07,84.16,49228.0,73.2714,73.3673,73.2627,73.3412,49228.0
2017-11-29 14:05:00,84.15,84.17,84.02,84.11,39062.0,73.3324,73.3499,73.2192,73.2976,39062.0
2017-11-29 14:10:00,84.12,84.25,84.09,84.15,54385.0,73.3063,73.4196,73.2802,73.3324,54385.0
2017-11-29 14:15:00,84.15,84.24,84.12,84.24,38648.0,73.3324,73.4109,73.3063,73.4109,38648.0
2017-11-29 14:20:00,84.23,84.27,84.12,84.27,67147.0,73.4022,73.437,73.3063,73.437,67147.0
2017-11-29 14:25:00,84.27,84.32,84.2,84.24,53403.0,73.437,73.4806,73.376,73.4109,53403.0
2017-11-29 14:30:00,84.22,84.26,84.17,84.23,33588.0,73.3934,73.4283,73.3499,73.4022,33588.0
2017-11-29 14:35:00,84.23,84.24,84.07,84.11,48601.0,73.4022,73.4109,73.2627,73.2976,48601.0
2017-11-29 14:40:00,84.11,84.2,84.01,84.11,96164.0,73.2976,73.376,73.2104,73.2976,96164.0
2017-11-29 14:45:00,84.12,84.19,84.04,84.13,120191.0,73.3063,73.3673,73.2366,73.315,120191.0
2017-11-29 14:50:00,84.15,84.21,84.11,84.12,54090.0,73.3324,73.3847,73.2976,73.3063,54090.0
2017-11-29 14:55:00,84.13,84.19,83.91,83.95,88864.0,73.315,73.3673,73.1233,73.1582,88864.0
2017-11-29 15:00:00,83.95,84.03,83.8,83.95,114796.0,73.1582,73.2279,73.0274,73.1582,114796.0
2017-11-29 15:05:00,83.95,83.97,83.79,83.87,137081.0,73.1582,73.1756,73.0187,73.0884,137081.0
2017-11-29 15:10:00,83.86,83.99,83.85,83.98,72914.0,73.0797,73.193,73.071,73.1843,72914.0
2017-11-29 15:15:00,83.99,84.16,83.98,84.1,82315.0,73.193,73.3412,73.1843,73.2889,82315.0
2017-11-29 15:20:00,84.1,84.14,84.0,84.06,71383.0,73.2889,73.3237,73.2017,73.254,71383.0
2017-11-29 15:25:00,84.06,84.09,83.92,83.93,102052.0,73.254,73.2802,73.132,73.1407,102052.0
2017-11-29 15:30:00,83.92,83.93,83.75,83.75,163308.0,73.132,73.1407,72.9839,72.9839,163308.0
2017-11-29 15:35:00,83.75,83.75,83.49,83.61,251101.0,72.9839,72.9839,72.7573,72.8619,251101.0
2017-11-29 15:40:00,83.6,83.61,83.34,83.34,280219.0,72.8531,72.8619,72.6266,72.6266,280219.0
2017-11-29 15:45:00,83.34,83.38,83.22,83.25,443835.0,72.6266,72.6614,72.522,72.5481,443835.0
2017-11-29 15:50:00,83.25,83.45,83.25,83.39,394985.0,72.5481,72.7224,72.5481,72.6701,394985.0
2017-11-29 15:55:00,83.4,83.44,83.24,83.3,750232.0,72.6789,72.7137,72.5394,72.5917,750232.0
2017-11-30 09:30:00,83.45,83.92,83.39,83.68,76865.0,72.7224,73.132,72.6701,72.9229,76865.0
2017-11-30 09:35:00,83.67,84.18,83.67,84.15,45287.0,72.9141,73.3586,72.9141,73.3324,45287.0
2017-11-30 09:40:00,84.16,84.25,84.0,84.15,82852.0,73.3412,73.4196,73.2017,73.3324,82852.0
2017-11-30 09:45:00,84.15,84.23,83.82,84.03,84875.0,73.3324,73.4022,73.0449,73.2279,84875.0
2017-11-30 09:50:00,84.01,84.08,83.79,84.04,160559.0,73.2104,73.2714,73.0187,73.2366,160559.0
2017-11-30 09:55:00,84.06,84.25,84.04,84.15,47427.0,73.254,73.4196,73.2366,73.3324,47427.0
2017-11-30 10:00:00,84.18,84.23,84.01,84.07,52478.0,73.3586,73.4022,73.2104,73.2627,52478.0
2017-11-30 10:05:00,84.06,84.15,83.91,83.94,37186.0,73.254,73.3324,73.1233,73.1494,37186.0
2017-11-30 10:10:00,83.95,84.04,83.87,83.87,26262.0,73.1582,73.2366,73.0884,73.0884,26262.0
2017-11-30 10:15:00,83.86,83.88,83.6,83.61,41601.0,73.0797,73.0972,72.8531,72.8619,41601.0
2017-11-30 10:20:00,83.62,83.68,83.52,83.54,39876.0,72.8706,72.9229,72.7834,72.8009,39876.0
2017-11-30 10:25:00,83.54,83.6,83.47,83.52,48759.0,72.8009,72.8531,72.7399,72.7834,48759.0
2017-11-30 10:30:00,83.5,83.51,83.13,83.23,62525.0,72.766,72.7747,72.4436,72.5307,62525.0
2017-11-30 10:35:00,83.24,83.28,83.16,83.22,60197.0,72.5394,72.5743,72.4697,72.522,60197.0
2017-11-30 10:40:00,83.23,83.41,83.21,83.35,42248.0,72.5307,72.6876,72.5133,72.6353,42248.0
2017-11-30 10:45:00,83.36,83.45,83.18,83.2,17278.0,72.644,72.7224,72.4871,72.5046,17278.0
2017-11-30 10:50:00,83.18,83.27,83.15,83.23,36048.0,72.4871,72.5656,72.461,72.5307,36048.0
2017-11-30 10:55:00,83.24,83.64,83.24,83.56,26734.0,72.5394,72.888,72.5394,72.8183,26734.0
2017-11-30 11:00:00,83.63,83.99,83.61,83.99,63460.0,72.8793,73.193,72.8619,73.193,63460.0
2017-11-30 11:05:00,83.99,84.27,83.97,84.21,138551.0,73.193,73.437,73.1756,73.3847,138551.0
2017-11-30 11:10:00,84.22,84.24,84.1,84.2,80500.0,73.3934,73.4109,73.2889,73.376,80500.0
2017-11-30 11:15:00,84.23,84.26,84.1,84.16,47031.0,73.4022,73.4283,73.2889,73.3412,47031.0
2017-11-30 11:20:00,84.14,84.31,84.08,84.27,55357.0,73.3237,73.4719,73.2714,73.437,55357.0
2017-11-30 11:25:00,84.31,84.38,84.17,84.25,41082.0,73.4719,73.5329,73.3499,73.4196,41082.0
2017-11-30 11:30:00,84.24,84.3,84.18,84.2,46683.0,73.4109,73.4632,73.3586,73.376,46683.0
2017-11-30 11:35:00,84.22,84.23,84.1,84.18,28622.0,73.3934,73.4022,73.2889,73.3586,28622.0
2017-11-30 11:40:00,84.21,84.21,84.02,84.08,28644.0,73.3847,73.3847,73.2192,73.2714,28644.0
2017-11-30 11:45:00,84.07,84.12,84.02,84.07,17447.0,73.2627,73.3063,73.2192,73.2627,17447.0
2017-11-30 11:50:00,84.07,84.08,83.95,84.08,18900.0,73.2627,73.2714,73.1582,73.2714,18900.0
2017-11-30 11:55:00,84.06,84.12,84.0,84.0,20511.0,73.254,73.3063,73.2017,73.2017,20511.0
2017-11-30 12:00:00,84.02,84.12,84.0,84.08,29732.0,73.2192,73.3063,73.2017,73.2714,29732.0
2017-11-30 12:05:00,84.02,84.13,84.02,84.11,27707.0,73.2192,73.315,73.2192,73.2976,27707.0
2017-11-30 12:10:00,84.1,84.22,84.05,84.15,24952.0,73.2889,73.3934,73.2453,73.3324,24952.0
2017-11-30 12:15:00,84.18,84.3,84.16,84.28,47555.0,73.3586,73.4632,73.3412,73.4457,47555.0
2017-11-30 12:20:00,84.29,84.35,84.27,84.3,30940.0,73.4544,73.5067,73.437,73.4632,30940.0
2017-11-30 12:25:00,84.3,84.34,84.23,84.25,37664.0,73.4632,73.498,73.4022,73.4196,37664.0
2017-11-30 12:30:00,84.25,84.34,84.22,84.3,29951.0,73.4196,73.498,73.3934,73.4632,29951.0
2017-11-30 12:35:00,84.29,84.49,84.29,84.47,26821.0,73.4544,73.6287,73.4544,73.6113,26821.0
2017-11-30 12:40:00,84.44,84.53,84.37,84.48,37589.0,73.5852,73.6636,73.5242,73.62,37589.0
2017-11-30 12:45:00,84.51,84.64,84.48,84.56,42154.0,73.6462,73.7595,73.62,73.6897,42154.0
2017-11-30 12:50:00,84.56,84.58,84.42,84.46,46949.0,73.6897,73.7072,73.5677,73.6026,46949.0
2017-11-30 12:55:00,84.46,84.54,84.44,84.48,68361.0,73.6026,73.6723,73.5852,73.62,68361.0
2017-11-30 13:00:00,84.48,84.68,84.48,84.56,62297.0,73.62,73.7943,73.62,73.6897,62297.0
2017-11-30 13:05:00,84.56,84.59,84.48,84.51,77046.0,73.6897,73.7159,73.62,73.6462,77046.0
2017-11-30 13:10:00,84.5,84.52,84.43,84.49,39883.0,73.6374,73.6549,73.5764,73.6287,39883.0
2017-11-30 13:15:00,84.48,84.48,84.32,84.37,28915.0,73.62,73.62,73.4806,73.5242,28915.0
2017-11-30 13:20:00,84.37,84.43,84.31,84.32,21684.0,73.5242,73.5764,73.4719,73.4806,21684.0
2017-11-30 13:25:00,84.32,84.37,84.28,84.33,30714.0,73.4806,73.5242,73.4457,73.4893,30714.0
2017-11-30 13:30:00,84.33,84.33,84.18,84.18,32799.0,73.4893,73.4893,73.3586,73.3586,32799.0
2017-11-30 13:35:00,84.18,84.23,84.16,84.19,50840.0,73.3586,73.4022,73.3412,73.3673,50840.0
2017-11-30 13:40:00,84.2,84.22,84.11,84.14,22642.0,73.376,73.3934,73.2976,73.3237,22642.0
2017-11-30 13:45:00,84.15,84.18,84.1,84.15,45508.0,73.3324,73.3586,73.2889,73.3324,45508.0
2017-11-30 13:50:00,84.12,84.14,84.0,84.06,167052.0,73.3063,73.3237,73.2017,73.254,167052.0
2017-11-30 13:55:00,84.06,84.1,84.01,84.06,59775.0,73.254,73.2889,73.2104,73.254,59775.0
2017-11-30 14:00:00,84.06,84.07,83.99,84.03,39248.0,73.254,73.2627,73.193,73.2279,39248.0
2017-11-30 14:05:00,84.03,84.03,83.92,83.92,38857.0,73.2279,73.2279,73.132,73.132,38857.0
2017-11-30 14:10:00,83.93,84.02,83.93,83.98,28460.0,73.1407,73.2192,73.1407,73.1843,28460.0
2017-11-30 14:15:00,83.99,84.13,83.99,84.11,37711.0,73.193,73.315,73.193,73.2976,37711.0
2017-11-30 14:20:00,84.11,84.14,84.08,84.08,182236.0,73.2976,73.3237,73.2714,73.2714,182236.0
2017-11-30 14:25:00,84.08,84.15,84.04,84.12,159711.0,73.2714,73.3324,73.2366,73.3063,159711.0
2017-11-30 14:30:00,84.15,84.2,84.08,84.11,39591.0,73.3324,73.376,73.2714,73.2976,39591.0
2017-11-30 14:35:00,84.11,84.11,83.97,83.98,29237.0,73.2976,73.2976,73.1756,73.1843,29237.0
2017-11-30 14:40:00,83.99,84.01,83.87,83.89,35793.0,73.193,73.2104,73.0884,73.1059,35793.0
2017-11-30 14:45:00,83.9,83.92,83.84,83.86,41726.0,73.1146,73.132,73.0623,73.0797,41726.0
2017-11-30 14:50:00,83.85,83.87,83.83,83.87,45006.0,73.071,73.0884,73.0536,73.0884,45006.0
2017-11-30 14:55:00,83.87,83.92,83.8,83.81,76665.0,73.0884,73.132,73.0274,73.0361,76665.0
2017-11-30 15:00:00,83.81,83.82,83.77,83.81,54261.0,73.0361,73.0449,73.0013,73.0361,54261.0
2017-11-30 15:05:00,83.8,83.88,83.71,83.74,97584.0,73.0274,73.0972,72.949,72.9751,97584.0
2017-11-30 15:10:00,83.74,83.74,83.6,83.62,78511.0,72.9751,72.9751,72.8531,72.8706,78511.0
2017-11-30 15:15:00,83.62,83.66,83.57,83.61,170434.0,72.8706,72.9054,72.827,72.8619,170434.0
2017-11-30 15:20:00,83.62,83.64,83.43,83.51,136281.0,72.8706,72.888,72.705,72.7747,136281.0
2017-11-30 15:25:00,83.51,83.52,83.28,83.3,143099.0,72.7747,72.7834,72.5743,72.5917,143099.0
2017-11-30 15:30:00,83.31,83.44,83.29,83.31,231449.0,72.6004,72.7137,72.583,72.6004,231449.0
2017-11-30 15:35:00,83.29,83.31,83.1,83.11,191002.0,72.583,72.6004,72.4174,72.4261,191002.0
2017-11-30 15:40:00,83.11,83.18,83.11,83.13,174026.0,72.4261,72.4871,72.4261,72.4436,174026.0
2017-11-30 15:45:00,83.13,83.62,83.12,83.58,189539.0,72.4436,72.8706,72.4348,72.8357,189539.0
2017-11-30 15:50:00,83.58,83.9,83.38,83.45,276403.0,72.8357,73.1146,72.6614,72.7224,276403.0
2017-11-30 15:55:00,83.45,83.45,83.28,83.37,617228.0,72.7224,72.7224,72.5743,72.6527,617228.0
2017-12-01 09:30:00,83.24,83.4,82.82,82.95,96935.0,72.5394,72.6789,72.1734,72.2867,96935.0
2017-12-01 09:35:00,83.01,83.33,83.01,83.33,36540.0,72.339,72.6179,72.339,72.6179,36540.0
2017-12-01 09:40:00,83.31,83.56,83.25,83.47,44551.0,72.6004,72.8183,72.5481,72.7399,44551.0
2017-12-01 09:45:00,83.47,83.7,83.29,83.67,35003.0,72.7399,72.9403,72.583,72.9141,35003.0
2017-12-01 09:50:00,83.67,83.78,83.56,83.76,43740.0,72.9141,73.01,72.8183,72.9926,43740.0
2017-12-01 09:55:00,83.72,83.8,83.53,83.56,21928.0,72.9577,73.0274,72.7921,72.8183,21928.0
2017-12-01 10:00:00,83.58,83.72,83.44,83.47,63489.0,72.8357,72.9577,72.7137,72.7399,63489.0
2017-12-01 10:05:00,83.5,83.83,83.5,83.79,38020.0,72.766,73.0536,72.766,73.0187,38020.0
2017-12-01 10:10:00,83.79,84.06,83.79,83.87,44158.0,73.0187,73.254,73.0187,73.0884,44158.0
2017-12-01 10:15:00,83.86,84.03,83.72,84.02,45282.0,73.0797,73.2279,72.9577,73.2192,45282.0
2017-12-01 10:20:00,84.02,84.1,83.9,83.95,42263.0,73.2192,73.2889,73.1146,73.1582,42263.0
2017-12-01 10:25:00,83.96,84.07,83.89,84.03,32189.0,73.1669,73.2627,73.1059,73.2279,32189.0
2017-12-01 10:30:00,84.0,84.14,83.92,84.07,45755.0,73.2017,73.3237,73.132,73.2627,45755.0
2017-12-01 10:35:00,84.08,84.15,84.04,84.09,45333.0,73.2714,73.3324,73.2366,73.2802,45333.0
2017-12-01 10:40:00,84.11,84.24,84.1,84.12,35015.0,73.2976,73.4109,73.2889,73.3063,35015.0
2017-12-01 10:45:00,84.13,84.16,83.99,84.03,48855.0,73.315,73.3412,73.193,73.2279,48855.0
2017-12-01 10:50:00,84.05,84.08,83.94,83.96,25600.0,73.2453,73.2714,73.1494,73.1669,25600.0
2017-12-01 10:55:00,83.97,84.29,83.97,84.26,82417.0,73.1756,73.4544,73.1756,73.4283,82417.0
2017-12-01 11:00:00,84.26,84.26,83.96,84.02,29111.0,73.4283,73.4283,73.1669,73.2192,29111.0
2017-12-01 11:05:00,83.99,84.01,83.39,83.54,45660.0,73.193,73.2104,72.6701,72.8009,45660.0
2017-12-01 11:10:00,83.56,83.56,82.33,82.91,85057.0,72.8183,72.8183,71.7464,72.2518,85057.0
2017-12-01 11:15:00,82.83,83.15,82.7,83.13,57138.0,72.1821,72.461,72.0688,72.4436,57138.0
2017-12-01 11:20:00,83.11,83.11,82.66,82.69,42549.0,72.4261,72.4261,72.034,72.0601,42549.0
2017-12-01 11:25:00,82.66,82.94,82.26,82.29,61589.0,72.034,72.278,71.6854,71.7115,61589.0
2017-12-01 11:30:00,82.34,82.87,82.11,82.74,90302.0,71.7551,72.217,71.5547,72.1037,90302.0
2017-12-01 11:35:00,82.7,83.11,82.48,82.86,68949.0,72.0688,72.4261,71.8771,72.2083,68949.0
2017-12-01 11:40:00,82.94,83.08,82.8,83.0,52930.0,72.278,72.4,72.156,72.3303,52930.0
2017-12-01 11:45:00,83.0,83.04,82.64,82.64,38007.0,72.3303,72.3651,72.0166,72.0166,38007.0
2017-12-01 11:50:00,82.63,83.03,82.49,83.03,47567.0,72.0078,72.3564,71.8858,72.3564,47567.0
2017-12-01 11:55:00,83.05,83.52,82.75,83.46,124113.0,72.3738,72.7834,72.1124,72.7311,124113.0
2017-12-01 12:00:00,83.43,83.62,83.38,83.54,40784.0,72.705,72.8706,72.6614,72.8009,40784.0
2017-12-01 12:05:00,83.54,83.66,83.25,83.25,27684.0,72.8009,72.9054,72.5481,72.5481,27684.0
2017-12-01 12:10:00,83.26,83.5,83.26,83.45,22378.0,72.5569,72.766,72.5569,72.7224,22378.0
2017-12-01 12:15:00,83.47,83.65,83.36,83.6,52260.0,72.7399,72.8967,72.644,72.8531,52260.0
2017-12-01 12:20:00,83.61,83.67,83.49,83.66,24473.0,72.8619,72.9141,72.7573,72.9054,24473.0
2017-12-01 12:25:00,83.68,83.7,83.57,83.64,33121.0,72.9229,72.9403,72.827,72.888,33121.0
2017-12-01 12:30:00,83.65,83.7,83.47,83.48,33053.0,72.8967,72.9403,72.7399,72.7486,33053.0
2017-12-01 12:35:00,83.46,83.71,83.46,83.7,10447.0,72.7311,72.949,72.7311,72.9403,10447.0
2017-12-01 12:40:00,83.69,83.92,83.69,83.78,22162.0,72.9316,73.132,72.9316,73.01,22162.0
2017-12-01 12:45:00,83.79,83.89,83.76,83.82,21726.0,73.0187,73.1059,72.9926,73.0449,21726.0
2017-12-01 12:50:00,83.82,83.95,83.79,83.84,17182.0,73.0449,73.1582,73.0187,73.0623,17182.0
2017-12-01 12:55:00,83.81,83.89,83.8,83.89,9367.0,73.0361,73.1059,73.0274,73.1059,9367.0
2017-12-01 13:00:00,83.86,83.86,83.66,83.69,46136.0,73.0797,73.0797,72.9054,72.9316,46136.0
2017-12-01 13:05:00,83.7,83.77,83.67,83.67,11366.0,72.9403,73.0013,72.9141,72.9141,11366.0
2017-12-01 13:10:00,83.69,83.8,83.65,83.69,15741.0,72.9316,73.0274,72.8967,72.9316,15741.0
2017-12-01 13:15:00,83.69,83.7,83.62,83.65,17641.0,72.9316,72.9403,72.8706,72.8967,17641.0
2017-12-01 13:20:00,83.62,83.63,83.52,83.57,28120.0,72.8706,72.8793,72.7834,72.827,28120.0
2017-12-01 13:25:00,83.59,83.64,83.57,83.63,16281.0,72.8444,72.888,72.827,72.8793,16281.0
2017-12-01 13:30:00,83.61,83.75,83.6,83.72,31683.0,72.8619,72.9839,72.8531,72.9577,31683.0
2017-12-01 13:35:00,83.73,83.77,83.69,83.73,14702.0,72.9664,73.0013,72.9316,72.9664,14702.0
2017-12-01 13:40:00,83.74,83.75,83.63,83.7,13014.0,72.9751,72.9839,72.8793,72.9403,13014.0
2017-12-01 13:45:00,83.7,83.71,83.57,83.66,21384.0,72.9403,72.949,72.827,72.9054,21384.0
2017-12-01 13:50:00,83.64,83.74,83.62,83.74,20776.0,72.888,72.9751,72.8706,72.9751,20776.0
2017-12-01 13:55:00,83.74,83.82,83.74,83.76,23512.0,72.9751,73.0449,72.9751,72.9926,23512.0
2017-12-01 14:00:00,83.75,83.87,83.74,83.84,21016.0,72.9839,73.0884,72.9751,73.0623,21016.0
2017-12-01 14:05:00,83.86,83.86,83.79,83.83,26176.0,73.0797,73.0797,73.0187,73.0536,26176.0
2017-12-01 14:10:00,83.83,83.89,83.78,83.83,27514.0,73.0536,73.1059,73.01,73.0536,27514.0
2017-12-01 14:15:00,83.83,83.92,83.83,83.89,23567.0,73.0536,73.132,73.0536,73.1059,23567.0
2017-12-01 14:20:00,83.9,83.94,83.87,83.9,37825.0,73.1146,73.1494,73.0884,73.1146,37825.0
2017-12-01 14:25:00,83.89,83.99,83.85,83.97,44984.0,73.1059,73.193,73.071,73.1756,44984.0
2017-12-01 14:30:00,83.95,83.98,83.89,83.89,33524.0,73.1582,73.1843,73.1059,73.1059,33524.0
2017-12-01 14:35:00,83.9,83.95,83.89,83.91,24456.0,73.1146,73.1582,73.1059,73.1233,24456.0
2017-12-01 14:40:00,83.94,83.95,83.89,83.94,56996.0,73.1494,73.1582,73.1059,73.1494,56996.0
2017-12-01 14:45:00,83.93,83.97,83.86,83.95,95427.0,73.1407,73.1756,73.0797,73.1582,95427.0
2017-12-01 14:50:00,83.95,83.98,83.9,83.95,85513.0,73.1582,73.1843,73.1146,73.1582,85513.0
2017-12-01 14:55:00,83.96,84.05,83.94,84.04,57494.0,73.1669,73.2453,73.1494,73.2366,57494.0
2017-12-01 15:00:00,84.03,84.04,83.92,84.0,77093.0,73.2279,73.2366,73.132,73.2017,77093.0
2017-12-01 15:05:00,84.0,84.08,83.98,84.08,72821.0,73.2017,73.2714,73.1843,73.2714,72821.0
2017-12-01 15:10:00,84.06,84.12,84.06,84.08,57128.0,73.254,73.3063,73.254,73.2714,57128.0
2017-12-01 15:15:00,84.07,84.13,84.03,84.03,43481.0,73.2627,73.315,73.2279,73.2279,43481.0
2017-12-01 15:20:00,84.04,84.11,84.03,84.11,54098.0,73.2366,73.2976,73.2279,73.2976,54098.0
2017-12-01 15:25:00,84.11,84.16,84.1,84.15,63184.0,73.2976,73.3412,73.2889,73.3324,63184.0
2017-12-01 15:30:00,84.15,84.25,84.15,84.23,110969.0,73.3324,73.4196,73.3324,73.4022,110969.0
2017-12-01 15:35:00,84.24,84.31,84.23,84.31,76253.0,73.4109,73.4719,73.4022,73.4719,76253.0
2017-12-01 15:40:00,84.3,84.41,84.26,84.34,142289.0,73.4632,73.559,73.4283,73.498,142289.0
2017-12-01 15:45:00,84.34,84.35,84.16,84.22,108498.0,73.498,73.5067,73.3412,73.3934,108498.0
2017-12-01 15:50:00,84.23,84.35,84.23,84.31,149392.0,73.4022,73.5067,73.4022,73.4719,149392.0
2017-12-01 15:55:00,84.31,84.42,84.21,84.24,310161.0,73.4719,73.5677,73.3847,73.4109,310161.0
2017-12-04 09:30:00,84.94,86.13,84.71,86.03,299428.0,74.0209,75.0579,73.8205,74.9708,299428.0
2017-12-04 09:35:00,86.01,86.9,85.97,86.79,373611.0,74.9533,75.7289,74.9185,75.6331,373611.0
2017-12-04 09:40:00,86.82,87.14,86.74,86.98,219854.0,75.6592,75.9381,75.5895,75.7986,219854.0
2017-12-04 09:45:00,87.01,87.04,86.61,86.87,156182.0,75.8248,75.8509,75.4762,75.7028,156182.0
2017-12-04 09:50:00,86.87,87.18,86.83,87.01,119719.0,75.7028,75.9729,75.6679,75.8248,119719.0
2017-12-04 09:55:00,87.0,87.26,86.97,87.15,101902.0,75.8161,76.0426,75.7899,75.9468,101902.0
2017-12-04 10:00:00,87.16,87.16,86.91,87.04,114496.0,75.9555,75.9555,75.7376,75.8509,114496.0
2017-12-04 10:05:00,87.03,87.46,86.93,87.36,132821.0,75.8422,76.2169,75.7551,76.1298,132821.0
2017-12-04 10:10:00,87.33,87.38,86.97,87.14,142328.0,76.1037,76.1472,75.7899,75.9381,142328.0
2017-12-04 10:15:00,87.15,87.45,87.06,87.45,130978.0,75.9468,76.2082,75.8684,76.2082,130978.0
2017-12-04 10:20:00,87.45,87.48,86.92,87.25,260669.0,76.2082,76.2344,75.7464,76.0339,260669.0
2017-12-04 10:25:00,87.29,87.61,87.13,87.61,182974.0,76.0688,76.3477,75.9294,76.3477,182974.0
2017-12-04 10:30:00,87.63,87.88,87.52,87.68,160024.0,76.3651,76.5829,76.2692,76.4087,160024.0
2017-12-04 10:35:00,87.7,87.87,87.53,87.66,208364.0,76.4261,76.5742,76.2779,76.3912,208364.0
2017-12-04 10:40:00,87.64,87.73,87.45,87.53,128816.0,76.3738,76.4522,76.2082,76.2779,128816.0
2017-12-04 10:45:00,87.53,88.17,87.51,87.97,165277.0,76.2779,76.8357,76.2605,76.6614,165277.0
2017-12-04 10:50:00,87.98,88.03,87.51,87.7,297551.0,76.6701,76.7137,76.2605,76.4261,297551.0
2017-12-04 10:55:00,87.7,88.02,87.7,88.02,115890.0,76.4261,76.705,76.4261,76.705,115890.0
2017-12-04 11:00:00,88.0,88.3,87.88,88.21,133343.0,76.6875,76.949,76.5829,76.8705,133343.0
2017-12-04 11:05:00,88.2,88.22,87.84,88.11,294922.0,76.8618,76.8792,76.5481,76.7834,294922.0
2017-12-04 11:10:00,88.09,88.13,87.69,87.72,1763023.0,76.766,76.8008,76.4174,76.4435,1763023.0
2017-12-04 11:15:00,87.76,87.91,87.46,87.9,191442.0,76.4784,76.6091,76.2169,76.6004,191442.0
2017-12-04 11:20:00,87.88,88.02,87.46,87.48,104079.0,76.5829,76.705,76.2169,76.2344,104079.0
2017-12-04 11:25:00,87.48,87.53,87.39,87.45,139054.0,76.2344,76.2779,76.1559,76.2082,139054.0
2017-12-04 11:30:00,87.47,87.82,87.46,87.77,156487.0,76.2257,76.5307,76.2169,76.4871,156487.0
2017-12-04 11:35:00,87.77,87.8,87.57,87.74,81050.0,76.4871,76.5132,76.3128,76.4609,81050.0
2017-12-04 11:40:00,87.73,87.85,87.59,87.72,75267.0,76.4522,76.5568,76.3302,76.4435,75267.0
2017-12-04 11:45:00,87.7,87.87,87.59,87.82,108113.0,76.4261,76.5742,76.3302,76.5307,108113.0
2017-12-04 11:50:00,87.83,87.84,87.53,87.56,57412.0,76.5394,76.5481,76.2779,76.3041,57412.0
2017-12-04 11:55:00,87.58,87.7,87.5,87.69,87685.0,76.3215,76.4261,76.2518,76.4174,87685.0
2017-12-04 12:00:00,87.66,87.68,87.44,87.67,66429.0,76.3912,76.4087,76.1995,76.3999,66429.0
2017-12-04 12:05:00,87.66,87.7,87.51,87.66,85637.0,76.3912,76.4261,76.2605,76.3912,85637.0
2017-12-04 12:10:00,87.67,87.69,87.45,87.58,82756.0,76.3999,76.4174,76.2082,76.3215,82756.0
2017-12-04 12:15:00,87.59,87.69,87.49,87.59,73959.0,76.3302,76.4174,76.2431,76.3302,73959.0
2017-12-04 12:20:00,87.56,87.62,87.44,87.59,44991.0,76.3041,76.3564,76.1995,76.3302,44991.0
2017-12-04 12:25:00,87.59,87.7,87.58,87.64,46739.0,76.3302,76.4261,76.3215,76.3738,46739.0
2017-12-04 12:30:00,87.64,87.7,87.56,87.57,62899.0,76.3738,76.4261,76.3041,76.3128,62899.0
2017-12-04 12:35:00,87.57,87.66,87.51,87.62,55892.0,76.3128,76.3912,76.2605,76.3564,55892.0
2017-12-04 12:40:00,87.62,87.63,87.41,87.49,35081.0,76.3564,76.3651,76.1734,76.2431,35081.0
2017-12-04 12:45:00,87.49,87.7,87.46,87.64,142230.0,76.2431,76.4261,76.2169,76.3738,142230.0
2017-12-04 12:50:00,87.64,87.7,87.62,87.63,40745.0,76.3738,76.4261,76.3564,76.3651,40745.0
2017-12-04 12:55:00,87.6,87.7,87.6,87.66,36513.0,76.3389,76.4261,76.3389,76.3912,36513.0
2017-12-04 13:00:00,87.67,87.69,87.54,87.67,99936.0,76.3999,76.4174,76.2867,76.3999,99936.0
2017-12-04 13:05:00,87.67,87.69,87.56,87.62,25693.0,76.3999,76.4174,76.3041,76.3564,25693.0
2017-12-04 13:10:00,87.62,87.7,87.6,87.68,67202.0,76.3564,76.4261,76.3389,76.4087,67202.0
2017-12-04 13:15:00,87.7,87.7,87.53,87.56,40951.0,76.4261,76.4261,76.2779,76.3041,40951.0
2017-12-04 13:20:00,87.56,87.66,87.46,87.57,105095.0,76.3041,76.3912,76.2169,76.3128,105095.0
2017-12-04 13:25:00,87.56,87.68,87.56,87.63,39351.0,76.3041,76.4087,76.3041,76.3651,39351.0
2017-12-04 13:30:00,87.65,87.82,87.65,87.82,67472.0,76.3825,76.5307,76.3825,76.5307,67472.0
2017-12-04 13:35:00,87.81,87.83,87.65,87.73,40805.0,76.5219,76.5394,76.3825,76.4522,40805.0
2017-12-04 13:40:00,87.72,87.85,87.7,87.8,66258.0,76.4435,76.5568,76.4261,76.5132,66258.0
2017-12-04 13:45:00,87.79,87.88,87.78,87.87,73821.0,76.5045,76.5829,76.4958,76.5742,73821.0
2017-12-04 13:50:00,87.88,87.95,87.8,87.95,63754.0,76.5829,76.6439,76.5132,76.6439,63754.0
2017-12-04 13:55:00,87.96,87.99,87.84,87.84,63411.0,76.6527,76.6788,76.5481,76.5481,63411.0
2017-12-04 14:00:00,87.87,87.98,87.87,87.89,79852.0,76.5742,76.6701,76.5742,76.5917,79852.0
2017-12-04 14:05:00,87.88,88.0,87.86,87.9,85515.0,76.5829,76.6875,76.5655,76.6004,85515.0
2017-12-04 14:10:00,87.9,87.99,87.89,87.96,134849.0,76.6004,76.6788,76.5917,76.6527,134849.0
2017-12-04 14:15:00,87.94,87.97,87.85,87.92,66997.0,76.6352,76.6614,76.5568,76.6178,66997.0
2017-12-04 14:20:00,87.93,88.21,87.93,88.21,109997.0,76.6265,76.8705,76.6265,76.8705,109997.0
2017-12-04 14:25:00,88.2,88.21,88.03,88.05,51641.0,76.8618,76.8705,76.7137,76.7311,51641.0
2017-12-04 14:30:00,88.05,88.23,87.95,88.23,97022.0,76.7311,76.888,76.6439,76.888,97022.0
2017-12-04 14:35:00,88.22,88.33,88.16,88.3,94073.0,76.8792,76.9751,76.827,76.949,94073.0
2017-12-04 14:40:00,88.32,88.4,88.21,88.23,100736.0,76.9664,77.0361,76.8705,76.888,100736.0
2017-12-04 14:45:00,88.24,88.31,88.17,88.18,80359.0,76.8967,76.9577,76.8357,76.8444,80359.0
2017-12-04 14:50:00,88.17,88.38,88.1,88.37,98680.0,76.8357,77.0187,76.7747,77.01,98680.0
2017-12-04 14:55:00,88.38,88.48,88.3,88.42,126165.0,77.0187,77.1058,76.949,77.0535,126165.0
2017-12-04 15:00:00,88.42,88.42,88.12,88.22,98439.0,77.0535,77.0535,76.7921,76.8792,98439.0
2017-12-04 15:05:00,88.23,88.3,87.97,88.01,104889.0,76.888,76.949,76.6614,76.6962,104889.0
2017-12-04 15:10:00,88.01,88.15,87.94,88.07,103825.0,76.6962,76.8182,76.6352,76.7485,103825.0
2017-12-04 15:15:00,88.07,88.12,87.97,88.0,96663.0,76.7485,76.7921,76.6614,76.6875,96663.0
2017-12-04 15:20:00,88.01,88.12,88.0,88.03,108235.0,76.6962,76.7921,76.6875,76.7137,108235.0
2017-12-04 15:25:00,88.02,88.15,88.02,88.06,120825.0,76.705,76.8182,76.705,76.7398,120825.0
2017-12-04 15:30:00,88.08,88.17,88.02,88.12,81569.0,76.7572,76.8357,76.705,76.7921,81569.0
2017-12-04 15:35:00,88.13,88.22,88.02,88.06,109082.0,76.8008,76.8792,76.705,76.7398,109082.0
2017-12-04 15:40:00,88.05,88.16,88.02,88.08,170281.0,76.7311,76.827,76.705,76.7572,170281.0
2017-12-04 15:45:00,88.08,88.12,87.93,88.0,226936.0,76.7572,76.7921,76.6265,76.6875,226936.0
2017-12-04 15:50:00,88.01,88.12,87.99,88.12,216455.0,76.6962,76.7921,76.6788,76.7921,216455.0
2017-12-04 15:55:00,88.11,88.24,88.02,88.04,475109.0,76.7834,76.8967,76.705,76.7224,475109.0
2017-12-05 09:30:00,88.03,88.55,87.64,87.9,216475.0,76.7137,77.1668,76.3738,76.6004,216475.0
2017-12-05 09:35:00,87.92,88.34,87.6,87.77,127061.0,76.6178,76.9838,76.3389,76.4871,127061.0
2017-12-05 09:40:00,87.78,87.9,87.28,87.75,179700.0,76.4958,76.6004,76.0601,76.4697,179700.0
2017-12-05 09:45:00,87.77,87.98,87.61,87.8,135094.0,76.4871,76.6701,76.3477,76.5132,135094.0
2017-12-05 09:50:00,87.8,87.86,87.55,87.68,142069.0,76.5132,76.5655,76.2954,76.4087,142069.0
2017-12-05 09:55:00,87.69,87.78,87.31,87.32,116531.0,76.4174,76.4958,76.0862,76.0949,116531.0
2017-12-05 10:00:00,87.34,87.63,87.28,87.53,124084.0,76.1124,76.3651,76.0601,76.2779,124084.0
2017-12-05 10:05:00,87.5,87.53,87.39,87.52,91004.0,76.2518,76.2779,76.1559,76.2692,91004.0
2017-12-05 10:10:00,87.5,87.64,87.42,87.49,104676.0,76.2518,76.3738,76.1821,76.2431,104676.0
2017-12-05 10:15:00,87.48,87.67,87.38,87.67,59390.0,76.2344,76.3999,76.1472,76.3999,59390.0
2017-12-05 10:20:00,87.67,87.89,87.63,87.73,117403.0,76.3999,76.5917,76.3651,76.4522,117403.0
2017-12-05 10:25:00,87.72,87.74,87.48,87.74,52657.0,76.4435,76.4609,76.2344,76.4609,52657.0
2017-12-05 10:30:00,87.74,87.81,87.53,87.65,93830.0,76.4609,76.5219,76.2779,76.3825,93830.0
2017-12-05 10:35:00,87.63,87.75,87.61,87.69,68707.0,76.3651,76.4697,76.3477,76.4174,68707.0
2017-12-05 10:40:00,87.69,87.78,87.51,87.6,81930.0,76.4174,76.4958,76.2605,76.3389,81930.0
2017-12-05 10:45:00,87.6,87.71,87.52,87.66,104644.0,76.3389,76.4348,76.2692,76.3912,104644.0
2017-12-05 10:50:00,87.64,87.76,87.51,87.57,117534.0,76.3738,76.4784,76.2605,76.3128,117534.0
2017-12-05 10:55:00,87.54,87.74,87.37,87.67,63028.0,76.2867,76.4609,76.1385,76.3999,63028.0
2017-12-05 11:00:00,87.67,87.75,87.52,87.62,43713.0,76.3999,76.4697,76.2692,76.3564,43713.0
2017-12-05 11:05:00,87.63,87.8,87.62,87.74,87662.0,76.3651,76.5132,76.3564,76.4609,87662.0
2017-12-05 11:10:00,87.72,87.72,87.58,87.61,58255.0,76.4435,76.4435,76.3215,76.3477,58255.0
2017-12-05 11:15:00,87.62,87.7,87.43,87.43,85643.0,76.3564,76.4261,76.1908,76.1908,85643.0
2017-12-05 11:20:00,87.44,87.61,87.4,87.59,74852.0,76.1995,76.3477,76.1647,76.3302,74852.0
2017-12-05 11:25:00,87.6,87.6,87.44,87.54,57834.0,76.3389,76.3389,76.1995,76.2867,57834.0
2017-12-05 11:30:00,87.56,87.7,87.54,87.67,65397.0,76.3041,76.4261,76.2867,76.3999,65397.0
2017-12-05 11:35:00,87.67,87.8,87.62,87.73,42687.0,76.3999,76.5132,76.3564,76.4522,42687.0
2017-12-05 11:40:00,87.75,87.83,87.67,87.81,65943.0,76.4697,76.5394,76.3999,76.5219,65943.0
2017-12-05 11:45:00,87.81,87.88,87.7,87.82,71685.0,76.5219,76.5829,76.4261,76.5307,71685.0
2017-12-05 11:50:00,87.81,87.82,87.62,87.66,29721.0,76.5219,76.5307,76.3564,76.3912,29721.0
2017-12-05 11:55:00,87.66,87.71,87.57,87.62,43854.0,76.3912,76.4348,76.3128,76.3564,43854.0
2017-12-05 12:00:00,87.61,87.64,87.54,87.59,61605.0,76.3477,76.3738,76.2867,76.3302,61605.0
2017-12-05 12:05:00,87.59,87.63,87.53,87.59,59806.0,76.3302,76.3651,76.2779,76.3302,59806.0
2017-12-05 12:10:00,87.58,87.61,87.48,87.51,81774.0,76.3215,76.3477,76.2344,76.2605,81774.0
2017-12-05 12:15:00,87.52,87.58,87.44,87.57,37650.0,76.2692,76.3215,76.1995,76.3128,37650.0
2017-12-05 12:20:00,87.56,87.56,87.44,87.51,26856.0,76.3041,76.3041,76.1995,76.2605,26856.0
2017-12-05 12:25:00,87.51,87.52,87.43,87.46,42027.0,76.2605,76.2692,76.1908,76.2169,42027.0
2017-12-05 12:30:00,87.47,87.5,87.35,87.43,82869.0,76.2257,76.2518,76.1211,76.1908,82869.0
2017-12-05 12:35:00,87.44,87.48,87.09,87.13,85461.0,76.1995,76.2344,75.8945,75.9294,85461.0
2017-12-05 12:40:00,87.14,87.2,87.02,87.04,63840.0,75.9381,75.9904,75.8335,75.8509,63840.0
2017-12-05 12:45:00,87.03,87.08,86.87,86.87,60238.0,75.8422,75.8858,75.7028,75.7028,60238.0
2017-12-05 12:50:00,86.87,87.02,86.87,86.94,55391.0,75.7028,75.8335,75.7028,75.7638,55391.0
2017-12-05 12:55:00,86.94,86.99,86.87,86.88,75260.0,75.7638,75.8074,75.7028,75.7115,75260.0
2017-12-05 13:00:00,86.89,86.94,86.85,86.85,49876.0,75.7202,75.7638,75.6854,75.6854,49876.0
2017-12-05 13:05:00,86.85,86.96,86.8,86.86,87276.0,75.6854,75.7812,75.6418,75.6941,87276.0
2017-12-05 13:10:00,86.86,86.98,86.85,86.9,41366.0,75.6941,75.7986,75.6854,75.7289,41366.0
2017-12-05 13:15:00,86.9,87.01,86.76,86.78,67175.0,75.7289,75.8248,75.6069,75.6244,67175.0
2017-12-05 13:20:00,86.77,86.81,86.71,86.74,42953.0,75.6156,75.6505,75.5634,75.5895,42953.0
2017-12-05 13:25:00,86.74,86.78,86.66,86.7,49451.0,75.5895,75.6244,75.5198,75.5546,49451.0
2017-12-05 13:30:00,86.72,86.8,86.64,86.73,41275.0,75.5721,75.6418,75.5024,75.5808,41275.0
2017-12-05 13:35:00,86.74,86.8,86.72,86.77,55388.0,75.5895,75.6418,75.5721,75.6156,55388.0
2017-12-05 13:40:00,86.77,86.81,86.74,86.75,38894.0,75.6156,75.6505,75.5895,75.5982,38894.0
2017-12-05 13:45:00,86.76,86.79,86.69,86.72,36385.0,75.6069,75.6331,75.5459,75.5721,36385.0
2017-12-05 13:50:00,86.73,86.75,86.58,86.62,55883.0,75.5808,75.5982,75.4501,75.4849,55883.0
2017-12-05 13:55:00,86.61,86.8,86.59,86.75,70122.0,75.4762,75.6418,75.4588,75.5982,70122.0
2017-12-05 14:00:00,86.73,86.81,86.68,86.76,60158.0,75.5808,75.6505,75.5372,75.6069,60158.0
2017-12-05 14:05:00,86.76,86.8,86.64,86.66,47011.0,75.6069,75.6418,75.5024,75.5198,47011.0
2017-12-05 14:10:00,86.66,86.67,86.52,86.61,86492.0,75.5198,75.5285,75.3978,75.4762,86492.0
2017-12-05 14:15:00,86.62,86.64,86.31,86.34,181295.0,75.4849,75.5024,75.2148,75.2409,181295.0
2017-12-05 14:20:00,86.35,86.65,86.31,86.54,79972.0,75.2496,75.5111,75.2148,75.4152,79972.0
2017-12-05 14:25:00,86.55,86.73,86.54,86.64,48544.0,75.4239,75.5808,75.4152,75.5024,48544.0
2017-12-05 14:30:00,86.63,86.63,86.49,86.54,48656.0,75.4936,75.4936,75.3716,75.4152,48656.0
2017-12-05 14:35:00,86.57,86.6,86.46,86.51,42969.0,75.4413,75.4675,75.3455,75.3891,42969.0
2017-12-05 14:40:00,86.51,86.6,86.51,86.55,48446.0,75.3891,75.4675,75.3891,75.4239,48446.0
2017-12-05 14:45:00,86.55,86.6,86.48,86.51,53602.0,75.4239,75.4675,75.3629,75.3891,53602.0
2017-12-05 14:50:00,86.51,86.59,86.48,86.55,104873.0,75.3891,75.4588,75.3629,75.4239,104873.0
2017-12-05 14:55:00,86.55,86.55,86.41,86.45,66770.0,75.4239,75.4239,75.3019,75.3368,66770.0
2017-12-05 15:00:00,86.45,86.46,86.3,86.31,86320.0,75.3368,75.3455,75.2061,75.2148,86320.0
2017-12-05 15:05:00,86.31,86.56,86.29,86.41,115686.0,75.2148,75.4326,75.1973,75.3019,115686.0
2017-12-05 15:10:00,86.4,86.45,86.28,86.35,101196.0,75.2932,75.3368,75.1886,75.2496,101196.0
2017-12-05 15:15:00,86.35,86.44,86.31,86.4,71310.0,75.2496,75.3281,75.2148,75.2932,71310.0
2017-12-05 15:20:00,86.4,86.58,86.39,86.49,99318.0,75.2932,75.4501,75.2845,75.3716,99318.0
2017-12-05 15:25:00,86.5,86.52,86.46,86.51,93999.0,75.3803,75.3978,75.3455,75.3891,93999.0
2017-12-05 15:30:00,86.5,86.51,86.47,86.47,83990.0,75.3803,75.3891,75.3542,75.3542,83990.0
2017-12-05 15:35:00,86.47,86.48,86.42,86.45,95658.0,75.3542,75.3629,75.3106,75.3368,95658.0
2017-12-05 15:40:00,86.45,86.48,86.41,86.41,141095.0,75.3368,75.3629,75.3019,75.3019,141095.0
2017-12-05 15:45:00,86.41,86.46,86.36,86.37,162538.0,75.3019,75.3455,75.2583,75.2671,162538.0
2017-12-05 15:50:00,86.37,86.46,86.34,86.37,183317.0,75.2671,75.3455,75.2409,75.2671,183317.0
2017-12-05 15:55:00,86.37,86.38,86.29,86.32,414509.0,75.2671,75.2758,75.1973,75.2235,414509.0
2017-12-06 09:30:00,84.94,86.09,84.76,85.51,363148.0,74.0209,75.0231,73.864,74.5176,363148.0
2017-12-06 09:35:00,85.51,85.76,84.71,84.86,294688.0,74.5176,74.7355,73.8205,73.9512,294688.0
2017-12-06 09:40:00,84.87,85.14,84.56,84.56,315729.0,73.9599,74.1952,73.6897,73.6897,315729.0
2017-12-06 09:45:00,84.57,84.8,84.38,84.54,243097.0,73.6985,73.8989,73.5329,73.6723,243097.0
2017-12-06 09:50:00,84.51,84.52,84.13,84.18,169644.0,73.6462,73.6549,73.315,73.3586,169644.0
2017-12-06 09:55:00,84.2,84.49,84.19,84.21,147395.0,73.376,73.6287,73.3673,73.3847,147395.0
2017-12-06 10:00:00,84.21,84.66,84.16,84.53,127236.0,73.3847,73.7769,73.3412,73.6636,127236.0
2017-12-06 10:05:00,84.52,84.52,84.24,84.24,67672.0,73.6549,73.6549,73.4109,73.4109,67672.0
2017-12-06 10:10:00,84.24,84.43,84.17,84.18,135243.0,73.4109,73.5764,73.3499,73.3586,135243.0
2017-12-06 10:15:00,84.2,84.24,84.07,84.16,98882.0,73.376,73.4109,73.2627,73.3412,98882.0
2017-12-06 10:20:00,84.16,84.17,83.91,83.95,124237.0,73.3412,73.3499,73.1233,73.1582,124237.0
2017-12-06 10:25:00,83.92,83.95,83.27,83.29,185231.0,73.132,73.1582,72.5656,72.583,185231.0
2017-12-06 10:30:00,83.29,83.56,83.07,83.19,304458.0,72.583,72.8183,72.3913,72.4959,304458.0
2017-12-06 10:35:00,83.19,83.41,83.09,83.23,194806.0,72.4959,72.6876,72.4087,72.5307,194806.0
2017-12-06 10:40:00,83.25,83.65,83.25,83.61,220014.0,72.5481,72.8967,72.5481,72.8619,220014.0
2017-12-06 10:45:00,83.6,83.62,83.3,83.38,108575.0,72.8531,72.8706,72.5917,72.6614,108575.0
2017-12-06 10:50:00,83.36,83.6,83.3,83.53,100805.0,72.644,72.8531,72.5917,72.7921,100805.0
2017-12-06 10:55:00,83.51,83.58,83.48,83.53,78860.0,72.7747,72.8357,72.7486,72.7921,78860.0
2017-12-06 11:00:00,83.52,83.54,83.47,83.52,58161.0,72.7834,72.8009,72.7399,72.7834,58161.0
2017-12-06 11:05:00,83.54,83.54,83.38,83.38,53752.0,72.8009,72.8009,72.6614,72.6614,53752.0
2017-12-06 11:10:00,83.38,83.44,83.18,83.44,100408.0,72.6614,72.7137,72.4871,72.7137,100408.0
2017-12-06 11:15:00,83.43,83.45,83.37,83.4,82463.0,72.705,72.7224,72.6527,72.6789,82463.0
2017-12-06 11:20:00,83.41,83.41,83.32,83.37,88212.0,72.6876,72.6876,72.6091,72.6527,88212.0
2017-12-06 11:25:00,83.39,83.39,83.27,83.27,74093.0,72.6701,72.6701,72.5656,72.5656,74093.0
2017-12-06 11:30:00,83.27,83.28,82.96,82.98,126511.0,72.5656,72.5743,72.2954,72.3128,126511.0
2017-12-06 11:35:00,83.0,83.01,82.91,83.0,103956.0,72.3303,72.339,72.2518,72.3303,103956.0
2017-12-06 11:40:00,83.01,83.19,83.0,83.06,100716.0,72.339,72.4959,72.3303,72.3826,100716.0
2017-12-06 11:45:00,83.07,83.07,83.0,83.01,66440.0,72.3913,72.3913,72.3303,72.339,66440.0
2017-12-06 11:50:00,83.01,83.07,82.98,83.06,88246.0,72.339,72.3913,72.3128,72.3826,88246.0
2017-12-06 11:55:00,83.05,83.15,83.04,83.08,57107.0,72.3738,72.461,72.3651,72.4,57107.0
2017-12-06 12:00:00,83.08,83.13,83.05,83.12,48774.0,72.4,72.4436,72.3738,72.4348,48774.0
2017-12-06 12:05:00,83.12,83.31,83.08,83.27,87062.0,72.4348,72.6004,72.4,72.5656,87062.0
2017-12-06 12:10:00,83.28,83.31,83.23,83.3,63870.0,72.5743,72.6004,72.5307,72.5917,63870.0
2017-12-06 12:15:00,83.3,83.3,83.2,83.2,77229.0,72.5917,72.5917,72.5046,72.5046,77229.0
2017-12-06 12:20:00,83.2,83.21,82.99,83.01,58901.0,72.5046,72.5133,72.3216,72.339,58901.0
2017-12-06 12:25:00,83.0,83.26,83.0,83.26,57028.0,72.3303,72.5569,72.3303,72.5569,57028.0
2017-12-06 12:30:00,83.25,83.32,83.22,83.31,75777.0,72.5481,72.6091,72.522,72.6004,75777.0
2017-12-06 12:35:00,83.31,83.33,83.28,83.29,65317.0,72.6004,72.6179,72.5743,72.583,65317.0
2017-12-06 12:40:00,83.28,83.29,83.19,83.19,51962.0,72.5743,72.583,72.4959,72.4959,51962.0
2017-12-06 12:45:00,83.2,83.26,83.17,83.23,70021.0,72.5046,72.5569,72.4784,72.5307,70021.0
2017-12-06 12:50:00,83.22,83.26,83.18,83.21,40051.0,72.522,72.5569,72.4871,72.5133,40051.0
2017-12-06 12:55:00,83.21,83.25,83.15,83.18,33156.0,72.5133,72.5481,72.461,72.4871,33156.0
2017-12-06 13:00:00,83.18,83.25,83.16,83.19,49773.0,72.4871,72.5481,72.4697,72.4959,49773.0
2017-12-06 13:05:00,83.18,83.32,83.18,83.3,132106.0,72.4871,72.6091,72.4871,72.5917,132106.0
2017-12-06 13:10:00,83.3,83.31,83.13,83.13,160296.0,72.5917,72.6004,72.4436,72.4436,160296.0
2017-12-06 13:15:00,83.13,83.16,83.08,83.1,79661.0,72.4436,72.4697,72.4,72.4174,79661.0
2017-12-06 13:20:00,83.1,83.16,82.99,83.0,83829.0,72.4174,72.4697,72.3216,72.3303,83829.0
2017-12-06 13:25:00,83.0,83.16,83.0,83.09,118820.0,72.3303,72.4697,72.3303,72.4087,118820.0
2017-12-06 13:30:00,83.08,83.16,83.07,83.11,314780.0,72.4,72.4697,72.3913,72.4261,314780.0
2017-12-06 13:35:00,83.11,83.27,83.09,83.15,117934.0,72.4261,72.5656,72.4087,72.461,117934.0
2017-12-06 13:40:00,83.14,83.2,83.13,83.17,39621.0,72.4523,72.5046,72.4436,72.4784,39621.0
2017-12-06 13:45:00,83.17,83.28,83.14,83.23,81193.0,72.4784,72.5743,72.4523,72.5307,81193.0
2017-12-06 13:50:00,83.23,83.25,83.18,83.24,63472.0,72.5307,72.5481,72.4871,72.5394,63472.0
2017-12-06 13:55:00,83.23,83.25,83.18,83.22,48484.0,72.5307,72.5481,72.4871,72.522,48484.0
2017-12-06 14:00:00,83.22,83.25,83.03,83.04,66643.0,72.522,72.5481,72.3564,72.3651,66643.0
2017-12-06 14:05:00,83.04,83.11,82.87,83.06,106015.0,72.3651,72.4261,72.217,72.3826,106015.0
2017-12-06 14:10:00,83.05,83.15,82.98,83.01,81639.0,72.3738,72.461,72.3128,72.339,81639.0
2017-12-06 14:15:00,83.0,83.1,82.97,83.0,78069.0,72.3303,72.4174,72.3041,72.3303,78069.0
2017-12-06 14:20:00,83.0,83.02,82.95,83.0,76825.0,72.3303,72.3477,72.2867,72.3303,76825.0
2017-12-06 14:25:00,83.0,83.02,82.91,82.91,111453.0,72.3303,72.3477,72.2518,72.2518,111453.0
2017-12-06 14:30:00,82.92,82.95,82.8,82.82,112661.0,72.2606,72.2867,72.156,72.1734,112661.0
2017-12-06 14:35:00,82.82,83.02,82.81,83.0,244974.0,72.1734,72.3477,72.1647,72.3303,244974.0
2017-12-06 14:40:00,82.99,83.0,82.81,82.89,162646.0,72.3216,72.3303,72.1647,72.2344,162646.0
2017-12-06 14:45:00,82.89,83.0,82.84,82.93,106699.0,72.2344,72.3303,72.1908,72.2693,106699.0
2017-12-06 14:50:00,82.93,82.94,82.81,82.86,98513.0,72.2693,72.278,72.1647,72.2083,98513.0
2017-12-06 14:55:00,82.86,82.86,82.67,82.67,125002.0,72.2083,72.2083,72.0427,72.0427,125002.0
2017-12-06 15:00:00,82.68,82.75,82.49,82.63,138104.0,72.0514,72.1124,71.8858,72.0078,138104.0
2017-12-06 15:05:00,82.63,82.73,82.45,82.47,122864.0,72.0078,72.095,71.851,71.8684,122864.0
2017-12-06 15:10:00,82.45,82.74,82.45,82.65,109610.0,71.851,72.1037,71.851,72.0253,109610.0
2017-12-06 15:15:00,82.65,82.86,82.64,82.85,123053.0,72.0253,72.2083,72.0166,72.1996,123053.0
2017-12-06 15:20:00,82.84,82.85,82.62,82.63,111465.0,72.1908,72.1996,71.9991,72.0078,111465.0
2017-12-06 15:25:00,82.63,82.63,82.46,82.5,160078.0,72.0078,72.0078,71.8597,71.8946,160078.0
2017-12-06 15:30:00,82.49,82.6,82.39,82.41,177799.0,71.8858,71.9817,71.7987,71.8161,177799.0
2017-12-06 15:35:00,82.4,82.57,82.4,82.5,216679.0,71.8074,71.9556,71.8074,71.8946,216679.0
2017-12-06 15:40:00,82.51,82.59,82.46,82.56,225061.0,71.9033,71.973,71.8597,71.9468,225061.0
2017-12-06 15:45:00,82.55,82.64,82.51,82.52,250805.0,71.9381,72.0166,71.9033,71.912,250805.0
2017-12-06 15:50:00,82.52,82.55,82.4,82.41,390962.0,71.912,71.9381,71.8074,71.8161,390962.0
2017-12-06 15:55:00,82.41,82.52,82.37,82.42,793327.0,71.8161,71.912,71.7813,71.8248,793327.0
2017-12-07 09:30:00,82.41,82.79,82.23,82.3,122552.0,71.8161,72.1473,71.6593,71.7203,122552.0
2017-12-07 09:35:00,82.37,82.58,82.32,82.44,82572.0,71.7813,71.9643,71.7377,71.8423,82572.0
2017-12-07 09:40:00,82.42,82.48,82.36,82.44,96340.0,71.8248,71.8771,71.7725,71.8423,96340.0
2017-12-07 09:45:00,82.42,82.52,82.42,82.44,108915.0,71.8248,71.912,71.8248,71.8423,108915.0
2017-12-07 09:50:00,82.45,82.56,82.4,82.52,53390.0,71.851,71.9468,71.8074,71.912,53390.0
2017-12-07 09:55:00,82.53,82.66,82.45,82.55,67416.0,71.9207,72.034,71.851,71.9381,67416.0
2017-12-07 10:00:00,82.57,82.81,82.54,82.81,101876.0,71.9556,72.1647,71.9294,72.1647,101876.0
2017-12-07 10:05:00,82.81,83.04,82.7,82.97,311485.0,72.1647,72.3651,72.0688,72.3041,311485.0
2017-12-07 10:10:00,82.98,83.31,82.96,83.3,142487.0,72.3128,72.6004,72.2954,72.5917,142487.0
2017-12-07 10:15:00,83.29,83.46,83.2,83.43,144636.0,72.583,72.7311,72.5046,72.705,144636.0
2017-12-07 10:20:00,83.44,83.55,83.42,83.54,100724.0,72.7137,72.8096,72.6963,72.8009,100724.0
2017-12-07 10:25:00,83.54,83.68,83.21,83.22,81331.0,72.8009,72.9229,72.5133,72.522,81331.0
2017-12-07 10:30:00,83.21,83.42,83.12,83.37,110077.0,72.5133,72.6963,72.4348,72.6527,110077.0
2017-12-07 10:35:00,83.36,83.38,83.18,83.24,136828.0,72.644,72.6614,72.4871,72.5394,136828.0
2017-12-07 10:40:00,83.24,83.43,83.23,83.4,83125.0,72.5394,72.705,72.5307,72.6789,83125.0
2017-12-07 10:45:00,83.39,83.43,83.2,83.32,59097.0,72.6701,72.705,72.5046,72.6091,59097.0
2017-12-07 10:50:00,83.31,83.32,83.08,83.25,154816.0,72.6004,72.6091,72.4,72.5481,154816.0
2017-12-07 10:55:00,83.25,83.34,83.24,83.29,27741.0,72.5481,72.6266,72.5394,72.583,27741.0
2017-12-07 11:00:00,83.29,83.37,83.25,83.28,48137.0,72.583,72.6527,72.5481,72.5743,48137.0
2017-12-07 11:05:00,83.29,83.33,83.2,83.27,32049.0,72.583,72.6179,72.5046,72.5656,32049.0
2017-12-07 11:10:00,83.28,83.36,83.18,83.35,41341.0,72.5743,72.644,72.4871,72.6353,41341.0
2017-12-07 11:15:00,83.36,83.36,83.05,83.05,72636.0,72.644,72.644,72.3738,72.3738,72636.0
2017-12-07 11:20:00,83.05,83.15,83.03,83.13,47738.0,72.3738,72.461,72.3564,72.4436,47738.0
2017-12-07 11:25:00,83.13,83.14,83.02,83.1,48836.0,72.4436,72.4523,72.3477,72.4174,48836.0
2017-12-07 11:30:00,83.1,83.18,83.05,83.08,134683.0,72.4174,72.4871,72.3738,72.4,134683.0
2017-12-07 11:35:00,83.09,83.1,83.05,83.08,36393.0,72.4087,72.4174,72.3738,72.4,36393.0
2017-12-07 11:40:00,83.07,83.13,83.07,83.11,53295.0,72.3913,72.4436,72.3913,72.4261,53295.0
2017-12-07 11:45:00,83.11,83.11,83.01,83.07,42048.0,72.4261,72.4261,72.339,72.3913,42048.0
2017-12-07 11:50:00,83.06,83.06,82.97,83.06,125243.0,72.3826,72.3826,72.3041,72.3826,125243.0
2017-12-07 11:55:00,83.07,83.13,83.04,83.12,357485.0,72.3913,72.4436,72.3651,72.4348,357485.0
2017-12-07 12:00:00,83.13,83.27,83.12,83.22,20386.0,72.4436,72.5656,72.4348,72.522,20386.0
2017-12-07 12:05:00,83.23,83.24,83.2,83.2,24140.0,72.5307,72.5394,72.5046,72.5046,24140.0
2017-12-07 12:10:00,83.21,83.27,83.15,83.23,91982.0,72.5133,72.5656,72.461,72.5307,91982.0
2017-12-07 12:15:00,83.24,83.28,83.22,83.28,33968.0,72.5394,72.5743,72.522,72.5743,33968.0
2017-12-07 12:20:00,83.27,83.38,83.26,83.35,44129.0,72.5656,72.6614,72.5569,72.6353,44129.0
2017-12-07 12:25:00,83.36,83.36,83.32,83.34,22699.0,72.644,72.644,72.6091,72.6266,22699.0
2017-12-07 12:30:00,83.35,83.35,83.29,83.29,37336.0,72.6353,72.6353,72.583,72.583,37336.0
2017-12-07 12:35:00,83.28,83.28,83.12,83.15,39866.0,72.5743,72.5743,72.4348,72.461,39866.0
2017-12-07 12:40:00,83.15,83.16,83.12,83.15,18848.0,72.461,72.4697,72.4348,72.461,18848.0
2017-12-07 12:45:00,83.15,83.16,83.11,83.16,20204.0,72.461,72.4697,72.4261,72.4697,20204.0
2017-12-07 12:50:00,83.16,83.18,83.13,83.15,24050.0,72.4697,72.4871,72.4436,72.461,24050.0
2017-12-07 12:55:00,83.14,83.24,83.14,83.23,31779.0,72.4523,72.5394,72.4523,72.5307,31779.0
2017-12-07 13:00:00,83.23,83.26,83.16,83.22,23384.0,72.5307,72.5569,72.4697,72.522,23384.0
2017-12-07 13:05:00,83.22,83.22,83.09,83.09,25212.0,72.522,72.522,72.4087,72.4087,25212.0
2017-12-07 13:10:00,83.1,83.15,83.03,83.06,30343.0,72.4174,72.461,72.3564,72.3826,30343.0
2017-12-07 13:15:00,83.06,83.15,83.06,83.09,23337.0,72.3826,72.461,72.3826,72.4087,23337.0
2017-12-07 13:20:00,83.09,83.12,83.06,83.1,15912.0,72.4087,72.4348,72.3826,72.4174,15912.0
2017-12-07 13:25:00,83.1,83.21,83.09,83.18,14588.0,72.4174,72.5133,72.4087,72.4871,14588.0
2017-12-07 13:30:00,83.18,83.21,83.16,83.16,19081.0,72.4871,72.5133,72.4697,72.4697,19081.0
2017-12-07 13:35:00,83.15,83.22,83.15,83.19,25137.0,72.461,72.522,72.461,72.4959,25137.0
2017-12-07 13:40:00,83.18,83.21,83.17,83.2,17813.0,72.4871,72.5133,72.4784,72.5046,17813.0
2017-12-07 13:45:00,83.2,83.21,83.13,83.19,44321.0,72.5046,72.5133,72.4436,72.4959,44321.0
2017-12-07 13:50:00,83.19,83.21,83.09,83.13,52160.0,72.4959,72.5133,72.4087,72.4436,52160.0
2017-12-07 13:55:00,83.13,83.16,83.1,83.11,26976.0,72.4436,72.4697,72.4174,72.4261,26976.0
2017-12-07 14:00:00,83.12,83.19,83.09,83.15,32916.0,72.4348,72.4959,72.4087,72.461,32916.0
2017-12-07 14:05:00,83.15,83.16,83.09,83.16,212060.0,72.461,72.4697,72.4087,72.4697,212060.0
2017-12-07 14:10:00,83.16,83.22,83.13,83.22,121033.0,72.4697,72.522,72.4436,72.522,121033.0
2017-12-07 14:15:00,83.24,83.25,83.19,83.22,92802.0,72.5394,72.5481,72.4959,72.522,92802.0
2017-12-07 14:20:00,83.23,83.31,83.21,83.3,33019.0,72.5307,72.6004,72.5133,72.5917,33019.0
2017-12-07 14:25:00,83.3,83.31,83.18,83.21,203051.0,72.5917,72.6004,72.4871,72.5133,203051.0
2017-12-07 14:30:00,83.21,83.3,83.2,83.26,30499.0,72.5133,72.5917,72.5046,72.5569,30499.0
2017-12-07 14:35:00,83.25,83.31,83.23,83.24,30709.0,72.5481,72.6004,72.5307,72.5394,30709.0
2017-12-07 14:40:00,83.24,83.31,83.23,83.25,36570.0,72.5394,72.6004,72.5307,72.5481,36570.0
2017-12-07 14:45:00,83.25,83.3,83.19,83.29,92500.0,72.5481,72.5917,72.4959,72.583,92500.0
2017-12-07 14:50:00,83.28,83.31,83.24,83.28,69036.0,72.5743,72.6004,72.5394,72.5743,69036.0
2017-12-07 14:55:00,83.28,83.3,83.23,83.3,84773.0,72.5743,72.5917,72.5307,72.5917,84773.0
2017-12-07 15:00:00,83.3,83.31,83.24,83.27,61688.0,72.5917,72.6004,72.5394,72.5656,61688.0
2017-12-07 15:05:00,83.26,83.35,83.25,83.32,54930.0,72.5569,72.6353,72.5481,72.6091,54930.0
2017-12-07 15:10:00,83.32,83.43,83.31,83.39,53687.0,72.6091,72.705,72.6004,72.6701,53687.0
2017-12-07 15:15:00,83.39,83.44,83.38,83.43,44151.0,72.6701,72.7137,72.6614,72.705,44151.0
2017-12-07 15:20:00,83.43,83.45,83.39,83.45,58379.0,72.705,72.7224,72.6701,72.7224,58379.0
2017-12-07 15:25:00,83.45,83.55,83.45,83.54,93395.0,72.7224,72.8096,72.7224,72.8009,93395.0
2017-12-07 15:30:00,83.55,83.59,83.5,83.58,164305.0,72.8096,72.8444,72.766,72.8357,164305.0
2017-12-07 15:35:00,83.59,83.67,83.58,83.6,121212.0,72.8444,72.9141,72.8357,72.8531,121212.0
2017-12-07 15:40:00,83.6,83.65,83.57,83.64,137440.0,72.8531,72.8967,72.827,72.888,137440.0
2017-12-07 15:45:00,83.65,83.65,83.58,83.64,145139.0,72.8967,72.8967,72.8357,72.888,145139.0
2017-12-07 15:50:00,83.63,83.64,83.55,83.6,216785.0,72.8793,72.888,72.8096,72.8531,216785.0
2017-12-07 15:55:00,83.6,83.74,83.6,83.66,595263.0,72.8531,72.9751,72.8531,72.9054,595263.0
2017-12-08 09:30:00,83.85,84.37,83.85,84.37,118716.0,73.071,73.5242,73.071,73.5242,118716.0
2017-12-08 09:35:00,84.33,84.7,84.18,84.7,74918.0,73.4893,73.8117,73.3586,73.8117,74918.0
2017-12-08 09:40:00,84.72,85.16,84.63,85.13,107469.0,73.8292,74.2126,73.7507,74.1865,107469.0
2017-12-08 09:45:00,85.16,85.16,84.48,84.52,118050.0,74.2126,74.2126,73.62,73.6549,118050.0
2017-12-08 09:50:00,84.52,84.63,84.51,84.62,95332.0,73.6549,73.7507,73.6462,73.742,95332.0
2017-12-08 09:55:00,84.61,84.67,84.58,84.66,66350.0,73.7333,73.7856,73.7072,73.7769,66350.0
2017-12-08 10:00:00,84.67,84.7,84.53,84.57,61756.0,73.7856,73.8117,73.6636,73.6985,61756.0
2017-12-08 10:05:00,84.54,84.62,84.33,84.39,47169.0,73.6723,73.742,73.4893,73.5416,47169.0
2017-12-08 10:10:00,84.37,84.48,84.35,84.35,26525.0,73.5242,73.62,73.5067,73.5067,26525.0
2017-12-08 10:15:00,84.37,84.55,84.36,84.55,23577.0,73.5242,73.681,73.5154,73.681,23577.0
2017-12-08 10:20:00,84.56,84.56,84.44,84.51,31702.0,73.6897,73.6897,73.5852,73.6462,31702.0
2017-12-08 10:25:00,84.5,84.69,84.5,84.65,60250.0,73.6374,73.803,73.6374,73.7682,60250.0
2017-12-08 10:30:00,84.66,84.69,84.58,84.62,36926.0,73.7769,73.803,73.7072,73.742,36926.0
2017-12-08 10:35:00,84.61,84.65,84.53,84.65,25901.0,73.7333,73.7682,73.6636,73.7682,25901.0
2017-12-08 10:40:00,84.64,84.95,84.63,84.92,27129.0,73.7595,74.0296,73.7507,74.0035,27129.0
2017-12-08 10:45:00,84.94,85.0,84.83,84.95,63851.0,74.0209,74.0732,73.925,74.0296,63851.0
2017-12-08 10:50:00,84.95,85.11,84.94,85.11,83827.0,74.0296,74.169,74.0209,74.169,83827.0
2017-12-08 10:55:00,85.09,85.14,85.02,85.09,44468.0,74.1516,74.1952,74.0906,74.1516,44468.0
2017-12-08 11:00:00,85.09,85.28,85.07,85.23,68526.0,74.1516,74.3172,74.1342,74.2736,68526.0
2017-12-08 11:05:00,85.25,85.31,85.16,85.31,59123.0,74.291,74.3433,74.2126,74.3433,59123.0
2017-12-08 11:10:00,85.31,85.38,85.22,85.29,116908.0,74.3433,74.4043,74.2649,74.3259,116908.0
2017-12-08 11:15:00,85.29,85.37,85.25,85.37,43489.0,74.3259,74.3956,74.291,74.3956,43489.0
2017-12-08 11:20:00,85.34,85.42,85.32,85.41,94271.0,74.3695,74.4392,74.352,74.4305,94271.0
2017-12-08 11:25:00,85.42,85.44,85.31,85.34,43202.0,74.4392,74.4566,74.3433,74.3695,43202.0
2017-12-08 11:30:00,85.35,85.49,85.35,85.45,38707.0,74.3782,74.5002,74.3782,74.4653,38707.0
2017-12-08 11:35:00,85.43,85.65,85.42,85.64,48235.0,74.4479,74.6396,74.4392,74.6309,48235.0
2017-12-08 11:40:00,85.63,85.66,85.49,85.53,59273.0,74.6222,74.6483,74.5002,74.535,59273.0
2017-12-08 11:45:00,85.52,85.63,85.47,85.5,58005.0,74.5263,74.6222,74.4828,74.5089,58005.0
2017-12-08 11:50:00,85.49,85.54,85.48,85.52,70094.0,74.5002,74.5438,74.4915,74.5263,70094.0
2017-12-08 11:55:00,85.5,85.54,85.4,85.53,49204.0,74.5089,74.5438,74.4218,74.535,49204.0
2017-12-08 12:00:00,85.53,85.53,85.47,85.52,41357.0,74.535,74.535,74.4828,74.5263,41357.0
2017-12-08 12:05:00,85.51,85.65,85.5,85.65,74675.0,74.5176,74.6396,74.5089,74.6396,74675.0
2017-12-08 12:10:00,85.65,85.65,85.58,85.6,40079.0,74.6396,74.6396,74.5786,74.596,40079.0
2017-12-08 12:15:00,85.6,85.65,85.58,85.61,38297.0,74.596,74.6396,74.5786,74.6048,38297.0
2017-12-08 12:20:00,85.61,85.65,85.6,85.63,41337.0,74.6048,74.6396,74.596,74.6222,41337.0
2017-12-08 12:25:00,85.63,85.67,85.61,85.63,37514.0,74.6222,74.657,74.6048,74.6222,37514.0
2017-12-08 12:30:00,85.63,85.65,85.61,85.64,38281.0,74.6222,74.6396,74.6048,74.6309,38281.0
2017-12-08 12:35:00,85.64,85.65,85.6,85.62,33900.0,74.6309,74.6396,74.596,74.6135,33900.0
2017-12-08 12:40:00,85.62,85.65,85.54,85.57,29582.0,74.6135,74.6396,74.5438,74.5699,29582.0
2017-12-08 12:45:00,85.6,85.65,85.57,85.63,26186.0,74.596,74.6396,74.5699,74.6222,26186.0
2017-12-08 12:50:00,85.61,85.65,85.59,85.62,17996.0,74.6048,74.6396,74.5873,74.6135,17996.0
2017-12-08 12:55:00,85.65,85.65,85.57,85.64,37233.0,74.6396,74.6396,74.5699,74.6309,37233.0
2017-12-08 13:00:00,85.65,85.67,85.6,85.66,25626.0,74.6396,74.657,74.596,74.6483,25626.0
2017-12-08 13:05:00,85.66,85.67,85.62,85.65,27664.0,74.6483,74.657,74.6135,74.6396,27664.0
2017-12-08 13:10:00,85.66,85.69,85.63,85.64,58388.0,74.6483,74.6745,74.6222,74.6309,58388.0
2017-12-08 13:15:00,85.63,85.64,85.5,85.52,39334.0,74.6222,74.6309,74.5089,74.5263,39334.0
2017-12-08 13:20:00,85.53,85.59,85.51,85.54,31649.0,74.535,74.5873,74.5176,74.5438,31649.0
2017-12-08 13:25:00,85.55,85.64,85.53,85.56,29055.0,74.5525,74.6309,74.535,74.5612,29055.0
2017-12-08 13:30:00,85.56,85.57,85.46,85.47,99200.0,74.5612,74.5699,74.474,74.4828,99200.0
2017-12-08 13:35:00,85.49,85.51,85.37,85.41,167688.0,74.5002,74.5176,74.3956,74.4305,167688.0
2017-12-08 13:40:00,85.4,85.41,85.31,85.36,25465.0,74.4218,74.4305,74.3433,74.3869,25465.0
2017-12-08 13:45:00,85.37,85.46,85.29,85.45,65097.0,74.3956,74.474,74.3259,74.4653,65097.0
2017-12-08 13:50:00,85.45,85.51,85.45,85.47,60135.0,74.4653,74.5176,74.4653,74.4828,60135.0
2017-12-08 13:55:00,85.48,85.52,85.42,85.5,25708.0,74.4915,74.5263,74.4392,74.5089,25708.0
2017-12-08 14:00:00,85.49,85.5,85.29,85.32,40449.0,74.5002,74.5089,74.3259,74.352,40449.0
2017-12-08 14:05:00,85.34,85.4,85.26,85.4,34382.0,74.3695,74.4218,74.2998,74.4218,34382.0
2017-12-08 14:10:00,85.39,85.47,85.37,85.45,52146.0,74.413,74.4828,74.3956,74.4653,52146.0
2017-12-08 14:15:00,85.45,85.53,85.36,85.48,108543.0,74.4653,74.535,74.3869,74.4915,108543.0
2017-12-08 14:20:00,85.48,85.56,85.48,85.51,121097.0,74.4915,74.5612,74.4915,74.5176,121097.0
2017-12-08 14:25:00,85.52,85.63,85.49,85.51,58667.0,74.5263,74.6222,74.5002,74.5176,58667.0
2017-12-08 14:30:00,85.52,85.55,85.47,85.5,43664.0,74.5263,74.5525,74.4828,74.5089,43664.0
2017-12-08 14:35:00,85.5,85.52,85.48,85.51,42090.0,74.5089,74.5263,74.4915,74.5176,42090.0
2017-12-08 14:40:00,85.5,85.52,85.48,85.5,57525.0,74.5089,74.5263,74.4915,74.5089,57525.0
2017-12-08 14:45:00,85.5,85.52,85.49,85.5,58126.0,74.5089,74.5263,74.5002,74.5089,58126.0
2017-12-08 14:50:00,85.51,85.53,85.48,85.52,57113.0,74.5176,74.535,74.4915,74.5263,57113.0
2017-12-08 14:55:00,85.51,85.59,85.48,85.59,66189.0,74.5176,74.5873,74.4915,74.5873,66189.0
2017-12-08 15:00:00,85.59,85.66,85.59,85.66,68279.0,74.5873,74.6483,74.5873,74.6483,68279.0
2017-12-08 15:05:00,85.66,85.73,85.65,85.68,57077.0,74.6483,74.7093,74.6396,74.6658,57077.0
2017-12-08 15:10:00,85.68,85.69,85.59,85.59,47123.0,74.6658,74.6745,74.5873,74.5873,47123.0
2017-12-08 15:15:00,85.59,85.67,85.57,85.61,55320.0,74.5873,74.657,74.5699,74.6048,55320.0
2017-12-08 15:20:00,85.61,85.64,85.54,85.59,64564.0,74.6048,74.6309,74.5438,74.5873,64564.0
2017-12-08 15:25:00,85.59,85.59,85.48,85.5,73598.0,74.5873,74.5873,74.4915,74.5089,73598.0
2017-12-08 15:30:00,85.49,85.59,85.48,85.54,104269.0,74.5002,74.5873,74.4915,74.5438,104269.0
2017-12-08 15:35:00,85.53,85.55,85.46,85.51,93502.0,74.535,74.5525,74.474,74.5176,93502.0
2017-12-08 15:40:00,85.51,85.56,85.5,85.51,94432.0,74.5176,74.5612,74.5089,74.5176,94432.0
2017-12-08 15:45:00,85.51,85.52,85.44,85.45,289358.0,74.5176,74.5263,74.4566,74.4653,289358.0
2017-12-08 15:50:00,85.46,85.5,85.4,85.46,248215.0,74.474,74.5089,74.4218,74.474,248215.0
2017-12-08 15:55:00,85.47,85.6,85.45,85.58,498321.0,74.4828,74.596,74.4653,74.5786,498321.0
2017-12-11 09:30:00,85.58,85.65,85.21,85.25,70692.0,74.5786,74.6396,74.2562,74.291,70692.0
2017-12-11 09:35:00,85.31,85.55,85.26,85.35,38933.0,74.3433,74.5525,74.2998,74.3782,38933.0
2017-12-11 09:40:00,85.34,85.58,85.31,85.37,38285.0,74.3695,74.5786,74.3433,74.3956,38285.0
2017-12-11 09:45:00,85.34,85.85,85.34,85.82,73801.0,74.3695,74.8139,74.3695,74.7878,73801.0
2017-12-11 09:50:00,85.82,86.1,85.73,86.0,55718.0,74.7878,75.0318,74.7093,74.9446,55718.0
2017-12-11 09:55:00,85.96,86.01,85.73,85.99,45072.0,74.9098,74.9533,74.7093,74.9359,45072.0
2017-12-11 10:00:00,85.96,85.96,85.5,85.58,68901.0,74.9098,74.9098,74.5089,74.5786,68901.0
2017-12-11 10:05:00,85.58,85.61,85.36,85.39,54264.0,74.5786,74.6048,74.3869,74.413,54264.0
2017-12-11 10:10:00,85.38,85.55,85.34,85.54,30990.0,74.4043,74.5525,74.3695,74.5438,30990.0
2017-12-11 10:15:00,85.54,85.67,85.37,85.52,48131.0,74.5438,74.657,74.3956,74.5263,48131.0
2017-12-11 10:20:00,85.49,85.69,85.43,85.59,51010.0,74.5002,74.6745,74.4479,74.5873,51010.0
2017-12-11 10:25:00,85.59,85.89,85.52,85.86,45477.0,74.5873,74.8488,74.5263,74.8226,45477.0
2017-12-11 10:30:00,85.88,85.95,85.57,85.83,40286.0,74.84,74.9011,74.5699,74.7965,40286.0
2017-12-11 10:35:00,85.81,85.99,85.71,85.87,43610.0,74.779,74.9359,74.6919,74.8313,43610.0
2017-12-11 10:40:00,85.86,85.87,85.67,85.69,268666.0,74.8226,74.8313,74.657,74.6745,268666.0
2017-12-11 10:45:00,85.67,85.79,85.58,85.75,34741.0,74.657,74.7616,74.5786,74.7268,34741.0
2017-12-11 10:50:00,85.73,85.84,85.73,85.79,34636.0,74.7093,74.8052,74.7093,74.7616,34636.0
2017-12-11 10:55:00,85.78,85.9,85.73,85.81,55849.0,74.7529,74.8575,74.7093,74.779,55849.0
2017-12-11 11:00:00,85.82,85.82,85.66,85.76,39015.0,74.7878,74.7878,74.6483,74.7355,39015.0
2017-12-11 11:05:00,85.77,85.78,85.65,85.73,36608.0,74.7442,74.7529,74.6396,74.7093,36608.0
2017-12-11 11:10:00,85.7,85.82,85.69,85.74,26023.0,74.6832,74.7878,74.6745,74.718,26023.0
2017-12-11 11:15:00,85.73,85.78,85.67,85.76,28972.0,74.7093,74.7529,74.657,74.7355,28972.0
2017-12-11 11:20:00,85.75,85.79,85.7,85.74,24239.0,74.7268,74.7616,74.6832,74.718,24239.0
2017-12-11 11:25:00,85.75,85.94,85.72,85.93,32748.0,74.7268,74.8923,74.7006,74.8836,32748.0
2017-12-11 11:30:00,85.91,85.91,85.83,85.86,30145.0,74.8662,74.8662,74.7965,74.8226,30145.0
2017-12-11 11:35:00,85.86,85.87,85.76,85.87,38719.0,74.8226,74.8313,74.7355,74.8313,38719.0
2017-12-11 11:40:00,85.88,86.0,85.82,85.89,51355.0,74.84,74.9446,74.7878,74.8488,51355.0
2017-12-11 11:45:00,85.89,85.91,85.84,85.84,35233.0,74.8488,74.8662,74.8052,74.8052,35233.0
2017-12-11 11:50:00,85.84,85.85,85.75,85.77,59424.0,74.8052,74.8139,74.7268,74.7442,59424.0
2017-12-11 11:55:00,85.76,85.8,85.68,85.74,33114.0,74.7355,74.7703,74.6658,74.718,33114.0
2017-12-11 12:00:00,85.73,85.76,85.71,85.75,67306.0,74.7093,74.7355,74.6919,74.7268,67306.0
2017-12-11 12:05:00,85.74,85.75,85.66,85.68,56029.0,74.718,74.7268,74.6483,74.6658,56029.0
2017-12-11 12:10:00,85.68,85.84,85.67,85.81,51832.0,74.6658,74.8052,74.657,74.779,51832.0
2017-12-11 12:15:00,85.81,85.83,85.77,85.79,36669.0,74.779,74.7965,74.7442,74.7616,36669.0
2017-12-11 12:20:00,85.8,85.8,85.76,85.77,48748.0,74.7703,74.7703,74.7355,74.7442,48748.0
2017-12-11 12:25:00,85.79,85.79,85.75,85.76,43066.0,74.7616,74.7616,74.7268,74.7355,43066.0
2017-12-11 12:30:00,85.77,85.79,85.75,85.76,22773.0,74.7442,74.7616,74.7268,74.7355,22773.0
2017-12-11 12:35:00,85.77,85.8,85.75,85.79,26975.0,74.7442,74.7703,74.7268,74.7616,26975.0
2017-12-11 12:40:00,85.79,85.8,85.75,85.77,24435.0,74.7616,74.7703,74.7268,74.7442,24435.0
2017-12-11 12:45:00,85.75,85.92,85.75,85.76,107989.0,74.7268,74.8749,74.7268,74.7355,107989.0
2017-12-11 12:50:00,85.77,85.83,85.75,85.8,57504.0,74.7442,74.7965,74.7268,74.7703,57504.0
2017-12-11 12:55:00,85.79,85.83,85.75,85.8,40317.0,74.7616,74.7965,74.7268,74.7703,40317.0
2017-12-11 13:00:00,85.8,85.81,85.64,85.65,35557.0,74.7703,74.779,74.6309,74.6396,35557.0
2017-12-11 13:05:00,85.64,85.8,85.61,85.8,45159.0,74.6309,74.7703,74.6048,74.7703,45159.0
2017-12-11 13:10:00,85.79,85.92,85.79,85.87,72139.0,74.7616,74.8749,74.7616,74.8313,72139.0
2017-12-11 13:15:00,85.86,85.9,85.73,85.79,72936.0,74.8226,74.8575,74.7093,74.7616,72936.0
2017-12-11 13:20:00,85.78,85.8,85.63,85.68,33492.0,74.7529,74.7703,74.6222,74.6658,33492.0
2017-12-11 13:25:00,85.69,85.82,85.64,85.75,36713.0,74.6745,74.7878,74.6309,74.7268,36713.0
2017-12-11 13:30:00,85.75,85.75,85.63,85.7,41387.0,74.7268,74.7268,74.6222,74.6832,41387.0
2017-12-11 13:35:00,85.71,85.76,85.68,85.74,30056.0,74.6919,74.7355,74.6658,74.718,30056.0
2017-12-11 13:40:00,85.72,85.73,85.66,85.7,44773.0,74.7006,74.7093,74.6483,74.6832,44773.0
2017-12-11 13:45:00,85.7,85.76,85.66,85.76,53634.0,74.6832,74.7355,74.6483,74.7355,53634.0
2017-12-11 13:50:00,85.77,85.78,85.67,85.75,34286.0,74.7442,74.7529,74.657,74.7268,34286.0
2017-12-11 13:55:00,85.73,85.75,85.59,85.61,26098.0,74.7093,74.7268,74.5873,74.6048,26098.0
2017-12-11 14:00:00,85.61,85.67,85.57,85.6,33985.0,74.6048,74.657,74.5699,74.596,33985.0
2017-12-11 14:05:00,85.59,85.61,85.5,85.51,27139.0,74.5873,74.6048,74.5089,74.5176,27139.0
2017-12-11 14:10:00,85.51,85.79,85.48,85.77,56744.0,74.5176,74.7616,74.4915,74.7442,56744.0
2017-12-11 14:15:00,85.79,85.79,85.59,85.59,44191.0,74.7616,74.7616,74.5873,74.5873,44191.0
2017-12-11 14:20:00,85.58,85.68,85.51,85.55,52541.0,74.5786,74.6658,74.5176,74.5525,52541.0
2017-12-11 14:25:00,85.53,85.61,85.49,85.52,89351.0,74.535,74.6048,74.5002,74.5263,89351.0
2017-12-11 14:30:00,85.52,85.59,85.5,85.55,61479.0,74.5263,74.5873,74.5089,74.5525,61479.0
2017-12-11 14:35:00,85.54,85.59,85.5,85.55,52362.0,74.5438,74.5873,74.5089,74.5525,52362.0
2017-12-11 14:40:00,85.53,85.55,85.45,85.51,58564.0,74.535,74.5525,74.4653,74.5176,58564.0
2017-12-11 14:45:00,85.51,85.56,85.44,85.53,89241.0,74.5176,74.5612,74.4566,74.535,89241.0
2017-12-11 14:50:00,85.53,85.61,85.51,85.53,58910.0,74.535,74.6048,74.5176,74.535,58910.0
2017-12-11 14:55:00,85.53,85.62,85.51,85.54,40231.0,74.535,74.6135,74.5176,74.5438,40231.0
2017-12-11 15:00:00,85.56,85.63,85.54,85.59,49620.0,74.5612,74.6222,74.5438,74.5873,49620.0
2017-12-11 15:05:00,85.62,85.62,85.55,85.56,39024.0,74.6135,74.6135,74.5525,74.5612,39024.0
2017-12-11 15:10:00,85.56,85.61,85.55,85.61,53896.0,74.5612,74.6048,74.5525,74.6048,53896.0
2017-12-11 15:15:00,85.6,85.61,85.57,85.6,25811.0,74.596,74.6048,74.5699,74.596,25811.0
2017-12-11 15:20:00,85.6,85.67,85.57,85.65,44908.0,74.596,74.657,74.5699,74.6396,44908.0
2017-12-11 15:25:00,85.65,85.67,85.57,85.6,81781.0,74.6396,74.657,74.5699,74.596,81781.0
2017-12-11 15:30:00,85.61,85.64,85.54,85.61,69148.0,74.6048,74.6309,74.5438,74.6048,69148.0
2017-12-11 15:35:00,85.6,85.62,85.55,85.61,57675.0,74.596,74.6135,74.5525,74.6048,57675.0
2017-12-11 15:40:00,85.61,85.62,85.5,85.5,64799.0,74.6048,74.6135,74.5089,74.5089,64799.0
2017-12-11 15:45:00,85.5,85.65,85.5,85.56,112229.0,74.5089,74.6396,74.5089,74.5612,112229.0
2017-12-11 15:50:00,85.57,85.58,85.49,85.53,160366.0,74.5699,74.5786,74.5002,74.535,160366.0
2017-12-11 15:55:00,85.54,85.74,85.51,85.54,536796.0,74.5438,74.718,74.5176,74.5438,536796.0
2017-12-12 09:30:00,85.53,85.58,85.39,85.54,138890.0,74.535,74.5786,74.413,74.5438,138890.0
2017-12-12 09:35:00,85.57,85.69,85.46,85.59,75143.0,74.5699,74.6745,74.474,74.5873,75143.0
2017-12-12 09:40:00,85.6,85.71,85.48,85.48,75090.0,74.596,74.6919,74.4915,74.4915,75090.0
2017-12-12 09:45:00,85.51,85.51,85.27,85.29,70770.0,74.5176,74.5176,74.3085,74.3259,70770.0
2017-12-12 09:50:00,85.27,85.32,85.16,85.16,37527.0,74.3085,74.352,74.2126,74.2126,37527.0
2017-12-12 09:55:00,85.16,85.28,85.09,85.28,53541.0,74.2126,74.3172,74.1516,74.3172,53541.0
2017-12-12 10:00:00,85.26,85.36,85.17,85.18,84820.0,74.2998,74.3869,74.2213,74.23,84820.0
2017-12-12 10:05:00,85.17,85.38,85.17,85.33,67809.0,74.2213,74.4043,74.2213,74.3608,67809.0
2017-12-12 10:10:00,85.32,85.37,85.14,85.2,52519.0,74.352,74.3956,74.1952,74.2475,52519.0
2017-12-12 10:15:00,85.2,85.4,85.19,85.39,43948.0,74.2475,74.4218,74.2387,74.413,43948.0
2017-12-12 10:20:00,85.38,85.48,85.34,85.46,41282.0,74.4043,74.4915,74.3695,74.474,41282.0
2017-12-12 10:25:00,85.47,85.48,85.4,85.42,40687.0,74.4828,74.4915,74.4218,74.4392,40687.0
2017-12-12 10:30:00,85.42,85.49,85.36,85.45,33534.0,74.4392,74.5002,74.3869,74.4653,33534.0
2017-12-12 10:35:00,85.45,85.49,85.35,85.4,47142.0,74.4653,74.5002,74.3782,74.4218,47142.0
2017-12-12 10:40:00,85.41,85.48,85.41,85.47,37661.0,74.4305,74.4915,74.4305,74.4828,37661.0
2017-12-12 10:45:00,85.45,85.46,85.4,85.42,124350.0,74.4653,74.474,74.4218,74.4392,124350.0
2017-12-12 10:50:00,85.42,85.53,85.4,85.53,63249.0,74.4392,74.535,74.4218,74.535,63249.0
2017-12-12 10:55:00,85.53,85.56,85.43,85.44,146892.0,74.535,74.5612,74.4479,74.4566,146892.0
2017-12-12 11:00:00,85.44,85.45,85.27,85.32,39566.0,74.4566,74.4653,74.3085,74.352,39566.0
2017-12-12 11:05:00,85.31,85.33,85.27,85.28,26699.0,74.3433,74.3608,74.3085,74.3172,26699.0
2017-12-12 11:10:00,85.26,85.4,85.25,85.4,29066.0,74.2998,74.4218,74.291,74.4218,29066.0
2017-12-12 11:15:00,85.41,85.46,85.36,85.41,44782.0,74.4305,74.474,74.3869,74.4305,44782.0
2017-12-12 11:20:00,85.41,85.47,85.37,85.4,33244.0,74.4305,74.4828,74.3956,74.4218,33244.0
2017-12-12 11:25:00,85.4,85.47,85.35,85.42,36693.0,74.4218,74.4828,74.3782,74.4392,36693.0
2017-12-12 11:30:00,85.43,85.49,85.4,85.47,42719.0,74.4479,74.5002,74.4218,74.4828,42719.0
2017-12-12 11:35:00,85.47,85.48,85.37,85.4,37549.0,74.4828,74.4915,74.3956,74.4218,37549.0
2017-12-12 11:40:00,85.39,85.4,85.31,85.32,67320.0,74.413,74.4218,74.3433,74.352,67320.0
2017-12-12 11:45:00,85.33,85.39,85.28,85.34,43642.0,74.3608,74.413,74.3172,74.3695,43642.0
2017-12-12 11:50:00,85.34,85.36,85.17,85.23,33225.0,74.3695,74.3869,74.2213,74.2736,33225.0
2017-12-12 11:55:00,85.24,85.29,85.2,85.26,43736.0,74.2823,74.3259,74.2475,74.2998,43736.0
2017-12-12 12:00:00,85.26,85.32,85.25,85.26,69055.0,74.2998,74.352,74.291,74.2998,69055.0
2017-12-12 12:05:00,85.26,85.39,85.25,85.36,49835.0,74.2998,74.413,74.291,74.3869,49835.0
2017-12-12 12:10:00,85.35,85.43,85.35,85.37,56577.0,74.3782,74.4479,74.3782,74.3956,56577.0
2017-12-12 12:15:00,85.36,85.39,85.3,85.37,63804.0,74.3869,74.413,74.3346,74.3956,63804.0
2017-12-12 12:20:00,85.37,85.42,85.35,85.38,27395.0,74.3956,74.4392,74.3782,74.4043,27395.0
2017-12-12 12:25:00,85.39,85.42,85.29,85.31,33415.0,74.413,74.4392,74.3259,74.3433,33415.0
2017-12-12 12:30:00,85.32,85.45,85.3,85.35,52726.0,74.352,74.4653,74.3346,74.3782,52726.0
2017-12-12 12:35:00,85.37,85.37,85.06,85.12,120217.0,74.3956,74.3956,74.1255,74.1777,120217.0
2017-12-12 12:40:00,85.12,85.27,85.12,85.18,21276.0,74.1777,74.3085,74.1777,74.23,21276.0
2017-12-12 12:45:00,85.19,85.29,85.18,85.28,41905.0,74.2387,74.3259,74.23,74.3172,41905.0
2017-12-12 12:50:00,85.26,85.4,85.26,85.39,26003.0,74.2998,74.4218,74.2998,74.413,26003.0
2017-12-12 12:55:00,85.39,85.4,85.22,85.29,35979.0,74.413,74.4218,74.2649,74.3259,35979.0
2017-12-12 13:00:00,85.3,85.34,85.26,85.33,24584.0,74.3346,74.3695,74.2998,74.3608,24584.0
2017-12-12 13:05:00,85.33,85.42,85.33,85.38,38385.0,74.3608,74.4392,74.3608,74.4043,38385.0
2017-12-12 13:10:00,85.38,85.38,85.26,85.31,35370.0,74.4043,74.4043,74.2998,74.3433,35370.0
2017-12-12 13:15:00,85.32,85.32,85.26,85.27,24940.0,74.352,74.352,74.2998,74.3085,24940.0
2017-12-12 13:20:00,85.28,85.35,85.26,85.3,31887.0,74.3172,74.3782,74.2998,74.3346,31887.0
2017-12-12 13:25:00,85.3,85.34,85.25,85.32,87063.0,74.3346,74.3695,74.291,74.352,87063.0
2017-12-12 13:30:00,85.31,85.36,85.27,85.28,34348.0,74.3433,74.3869,74.3085,74.3172,34348.0
2017-12-12 13:35:00,85.28,85.29,85.21,85.25,30609.0,74.3172,74.3259,74.2562,74.291,30609.0
2017-12-12 13:40:00,85.26,85.33,85.25,85.31,21700.0,74.2998,74.3608,74.291,74.3433,21700.0
2017-12-12 13:45:00,85.32,85.36,85.27,85.32,38406.0,74.352,74.3869,74.3085,74.352,38406.0
2017-12-12 13:50:00,85.33,85.38,85.3,85.38,40894.0,74.3608,74.4043,74.3346,74.4043,40894.0
2017-12-12 13:55:00,85.37,85.38,85.26,85.28,45304.0,74.3956,74.4043,74.2998,74.3172,45304.0
2017-12-12 14:00:00,85.29,85.39,85.27,85.33,67920.0,74.3259,74.413,74.3085,74.3608,67920.0
2017-12-12 14:05:00,85.35,85.35,85.26,85.29,47310.0,74.3782,74.3782,74.2998,74.3259,47310.0
2017-12-12 14:10:00,85.3,85.39,85.27,85.39,53159.0,74.3346,74.413,74.3085,74.413,53159.0
2017-12-12 14:15:00,85.39,85.41,85.3,85.38,72475.0,74.413,74.4305,74.3346,74.4043,72475.0
2017-12-12 14:20:00,85.38,85.39,85.05,85.08,163553.0,74.4043,74.413,74.1167,74.1429,163553.0
2017-12-12 14:25:00,85.08,85.32,85.08,85.22,55754.0,74.1429,74.352,74.1429,74.2649,55754.0
2017-12-12 14:30:00,85.23,85.25,85.11,85.17,86889.0,74.2736,74.291,74.169,74.2213,86889.0
2017-12-12 14:35:00,85.15,85.25,85.14,85.2,45223.0,74.2039,74.291,74.1952,74.2475,45223.0
2017-12-12 14:40:00,85.22,85.22,85.12,85.19,44354.0,74.2649,74.2649,74.1777,74.2387,44354.0
2017-12-12 14:45:00,85.19,85.2,85.14,85.18,74497.0,74.2387,74.2475,74.1952,74.23,74497.0
2017-12-12 14:50:00,85.18,85.25,85.11,85.25,55312.0,74.23,74.291,74.169,74.291,55312.0
2017-12-12 14:55:00,85.25,85.3,85.22,85.29,41567.0,74.291,74.3346,74.2649,74.3259,41567.0
2017-12-12 15:00:00,85.29,85.3,85.26,85.27,40464.0,74.3259,74.3346,74.2998,74.3085,40464.0
2017-12-12 15:05:00,85.28,85.28,85.19,85.2,40602.0,74.3172,74.3172,74.2387,74.2475,40602.0
2017-12-12 15:10:00,85.21,85.26,85.18,85.26,51349.0,74.2562,74.2998,74.23,74.2998,51349.0
2017-12-12 15:15:00,85.26,85.26,85.1,85.12,58768.0,74.2998,74.2998,74.1603,74.1777,58768.0
2017-12-12 15:20:00,85.12,85.19,85.1,85.17,57219.0,74.1777,74.2387,74.1603,74.2213,57219.0
2017-12-12 15:25:00,85.17,85.18,85.09,85.11,69061.0,74.2213,74.23,74.1516,74.169,69061.0
2017-12-12 15:30:00,85.12,85.16,85.06,85.16,91024.0,74.1777,74.2126,74.1255,74.2126,91024.0
2017-12-12 15:35:00,85.16,85.23,85.1,85.11,123708.0,74.2126,74.2736,74.1603,74.169,123708.0
2017-12-12 15:40:00,85.1,85.14,85.03,85.06,104076.0,74.1603,74.1952,74.0993,74.1255,104076.0
2017-12-12 15:45:00,85.06,85.14,85.03,85.09,114085.0,74.1255,74.1952,74.0993,74.1516,114085.0
2017-12-12 15:50:00,85.09,85.09,84.9,84.93,151320.0,74.1516,74.1516,73.986,74.0122,151320.0
2017-12-12 15:55:00,84.94,85.01,84.88,84.99,294232.0,74.0209,74.0819,73.9686,74.0645,294232.0
2017-12-13 09:30:00,85.35,85.54,85.22,85.28,81070.0,74.3782,74.5438,74.2649,74.3172,81070.0
2017-12-13 09:35:00,85.25,85.61,85.11,85.59,51167.0,74.291,74.6048,74.169,74.5873,51167.0
2017-12-13 09:40:00,85.57,85.6,85.37,85.54,105154.0,74.5699,74.596,74.3956,74.5438,105154.0
2017-12-13 09:45:00,85.65,85.76,85.55,85.68,282577.0,74.6396,74.7355,74.5525,74.6658,282577.0
2017-12-13 09:50:00,85.69,85.79,85.65,85.74,148148.0,74.6745,74.7616,74.6396,74.718,148148.0
2017-12-13 09:55:00,85.72,85.72,85.58,85.64,55045.0,74.7006,74.7006,74.5786,74.6309,55045.0
2017-12-13 10:00:00,85.65,85.76,85.55,85.55,30009.0,74.6396,74.7355,74.5525,74.5525,30009.0
2017-12-13 10:05:00,85.55,85.55,85.35,85.35,41184.0,74.5525,74.5525,74.3782,74.3782,41184.0
2017-12-13 10:10:00,85.36,85.37,85.11,85.27,143352.0,74.3869,74.3956,74.169,74.3085,143352.0
2017-12-13 10:15:00,85.28,85.51,85.26,85.49,38365.0,74.3172,74.5176,74.2998,74.5002,38365.0
2017-12-13 10:20:00,85.48,85.56,85.43,85.56,33320.0,74.4915,74.5612,74.4479,74.5612,33320.0
2017-12-13 10:25:00,85.56,85.58,85.42,85.47,48363.0,74.5612,74.5786,74.4392,74.4828,48363.0
2017-12-13 10:30:00,85.48,85.65,85.43,85.56,72379.0,74.4915,74.6396,74.4479,74.5612,72379.0
2017-12-13 10:35:00,85.56,85.56,85.42,85.52,47480.0,74.5612,74.5612,74.4392,74.5263,47480.0
2017-12-13 10:40:00,85.53,85.56,85.47,85.51,45021.0,74.535,74.5612,74.4828,74.5176,45021.0
2017-12-13 10:45:00,85.54,85.56,85.43,85.5,62707.0,74.5438,74.5612,74.4479,74.5089,62707.0
2017-12-13 10:50:00,85.51,85.58,85.47,85.52,40980.0,74.5176,74.5786,74.4828,74.5263,40980.0
2017-12-13 10:55:00,85.53,85.6,85.28,85.29,65239.0,74.535,74.596,74.3172,74.3259,65239.0
2017-12-13 11:00:00,85.3,85.44,85.2,85.37,95823.0,74.3346,74.4566,74.2475,74.3956,95823.0
2017-12-13 11:05:00,85.36,85.51,85.35,85.42,22879.0,74.3869,74.5176,74.3782,74.4392,22879.0
2017-12-13 11:10:00,85.42,85.48,85.35,85.36,30951.0,74.4392,74.4915,74.3782,74.3869,30951.0
2017-12-13 11:15:00,85.37,85.55,85.37,85.49,40042.0,74.3956,74.5525,74.3956,74.5002,40042.0
2017-12-13 11:20:00,85.51,85.56,85.47,85.48,51741.0,74.5176,74.5612,74.4828,74.4915,51741.0
2017-12-13 11:25:00,85.49,85.53,85.47,85.47,21401.0,74.5002,74.535,74.4828,74.4828,21401.0
2017-12-13 11:30:00,85.49,85.53,85.45,85.5,18644.0,74.5002,74.535,74.4653,74.5089,18644.0
2017-12-13 11:35:00,85.5,85.6,85.49,85.56,53304.0,74.5089,74.596,74.5002,74.5612,53304.0
2017-12-13 11:40:00,85.57,85.58,85.48,85.55,41611.0,74.5699,74.5786,74.4915,74.5525,41611.0
2017-12-13 11:45:00,85.54,85.6,85.46,85.58,26758.0,74.5438,74.596,74.474,74.5786,26758.0
2017-12-13 11:50:00,85.61,85.63,85.54,85.56,43817.0,74.6048,74.6222,74.5438,74.5612,43817.0
2017-12-13 11:55:00,85.56,85.56,85.47,85.5,40542.0,74.5612,74.5612,74.4828,74.5089,40542.0
2017-12-13 12:00:00,85.5,85.5,85.39,85.48,29430.0,74.5089,74.5089,74.413,74.4915,29430.0
2017-12-13 12:05:00,85.46,85.54,85.42,85.47,33656.0,74.474,74.5438,74.4392,74.4828,33656.0
2017-12-13 12:10:00,85.49,85.52,85.42,85.42,25208.0,74.5002,74.5263,74.4392,74.4392,25208.0
2017-12-13 12:15:00,85.42,85.44,85.38,85.43,16420.0,74.4392,74.4566,74.4043,74.4479,16420.0
2017-12-13 12:20:00,85.41,85.5,85.41,85.45,16448.0,74.4305,74.5089,74.4305,74.4653,16448.0
2017-12-13 12:25:00,85.45,85.6,85.45,85.52,39104.0,74.4653,74.596,74.4653,74.5263,39104.0
2017-12-13 12:30:00,85.52,85.59,85.29,85.5,172204.0,74.5263,74.5873,74.3259,74.5089,172204.0
2017-12-13 12:35:00,85.49,85.5,85.23,85.38,147801.0,74.5002,74.5089,74.2736,74.4043,147801.0
2017-12-13 12:40:00,85.36,85.44,85.3,85.43,28123.0,74.3869,74.4566,74.3346,74.4479,28123.0
2017-12-13 12:45:00,85.44,85.55,85.42,85.54,36824.0,74.4566,74.5525,74.4392,74.5438,36824.0
2017-12-13 12:50:00,85.51,85.53,85.48,85.49,32477.0,74.5176,74.535,74.4915,74.5002,32477.0
2017-12-13 12:55:00,85.49,85.52,85.44,85.45,26460.0,74.5002,74.5263,74.4566,74.4653,26460.0
2017-12-13 13:00:00,85.45,85.51,85.42,85.51,29840.0,74.4653,74.5176,74.4392,74.5176,29840.0
2017-12-13 13:05:00,85.5,85.56,85.45,85.54,41198.0,74.5089,74.5612,74.4653,74.5438,41198.0
2017-12-13 13:10:00,85.54,85.55,85.46,85.5,22537.0,74.5438,74.5525,74.474,74.5089,22537.0
2017-12-13 13:15:00,85.48,85.52,85.43,85.48,30795.0,74.4915,74.5263,74.4479,74.4915,30795.0
2017-12-13 13:20:00,85.45,85.5,85.42,85.48,15225.0,74.4653,74.5089,74.4392,74.4915,15225.0
2017-12-13 13:25:00,85.49,85.53,85.47,85.53,23734.0,74.5002,74.535,74.4828,74.535,23734.0
2017-12-13 13:30:00,85.53,85.55,85.48,85.49,28210.0,74.535,74.5525,74.4915,74.5002,28210.0
2017-12-13 13:35:00,85.48,85.58,85.47,85.57,49223.0,74.4915,74.5786,74.4828,74.5699,49223.0
2017-12-13 13:40:00,85.58,85.59,85.54,85.54,30222.0,74.5786,74.5873,74.5438,74.5438,30222.0
2017-12-13 13:45:00,85.54,85.6,85.52,85.56,62492.0,74.5438,74.596,74.5263,74.5612,62492.0
2017-12-13 13:50:00,85.56,85.59,85.53,85.55,51094.0,74.5612,74.5873,74.535,74.5525,51094.0
2017-12-13 13:55:00,85.54,85.57,85.48,85.52,44700.0,74.5438,74.5699,74.4915,74.5263,44700.0
2017-12-13 14:00:00,85.51,85.64,85.49,85.64,73500.0,74.5176,74.6309,74.5002,74.6309,73500.0
2017-12-13 14:05:00,85.63,85.66,85.49,85.6,40477.0,74.6222,74.6483,74.5002,74.596,40477.0
2017-12-13 14:10:00,85.61,85.61,85.53,85.6,40542.0,74.6048,74.6048,74.535,74.596,40542.0
2017-12-13 14:15:00,85.6,85.66,85.58,85.65,47058.0,74.596,74.6483,74.5786,74.6396,47058.0
2017-12-13 14:20:00,85.65,85.67,85.57,85.67,51364.0,74.6396,74.657,74.5699,74.657,51364.0
2017-12-13 14:25:00,85.66,85.7,85.65,85.65,55164.0,74.6483,74.6832,74.6396,74.6396,55164.0
2017-12-13 14:30:00,85.66,85.72,85.65,85.7,66292.0,74.6483,74.7006,74.6396,74.6832,66292.0
2017-12-13 14:35:00,85.67,85.7,85.62,85.66,37394.0,74.657,74.6832,74.6135,74.6483,37394.0
2017-12-13 14:40:00,85.66,85.72,85.62,85.64,67734.0,74.6483,74.7006,74.6135,74.6309,67734.0
2017-12-13 14:45:00,85.65,85.69,85.63,85.68,65325.0,74.6396,74.6745,74.6222,74.6658,65325.0
2017-12-13 14:50:00,85.69,85.72,85.6,85.61,49165.0,74.6745,74.7006,74.596,74.6048,49165.0
2017-12-13 14:55:00,85.63,85.71,85.61,85.66,45651.0,74.6222,74.6919,74.6048,74.6483,45651.0
2017-12-13 15:00:00,85.67,85.72,85.66,85.72,49882.0,74.657,74.7006,74.6483,74.7006,49882.0
2017-12-13 15:05:00,85.71,85.72,85.65,85.68,45739.0,74.6919,74.7006,74.6396,74.6658,45739.0
2017-12-13 15:10:00,85.68,85.73,85.64,85.7,59698.0,74.6658,74.7093,74.6309,74.6832,59698.0
2017-12-13 15:15:00,85.7,85.72,85.65,85.7,44397.0,74.6832,74.7006,74.6396,74.6832,44397.0
2017-12-13 15:20:00,85.7,85.72,85.64,85.64,76794.0,74.6832,74.7006,74.6309,74.6309,76794.0
2017-12-13 15:25:00,85.63,85.69,85.58,85.67,53591.0,74.6222,74.6745,74.5786,74.657,53591.0
2017-12-13 15:30:00,85.67,85.74,85.64,85.73,72439.0,74.657,74.718,74.6309,74.7093,72439.0
2017-12-13 15:35:00,85.74,85.74,85.65,85.7,70172.0,74.718,74.718,74.6396,74.6832,70172.0
2017-12-13 15:40:00,85.7,85.73,85.66,85.7,104786.0,74.6832,74.7093,74.6483,74.6832,104786.0
2017-12-13 15:45:00,85.7,85.74,85.64,85.7,130782.0,74.6832,74.718,74.6309,74.6832,130782.0
2017-12-13 15:50:00,85.69,85.7,85.63,85.66,185634.0,74.6745,74.6832,74.6222,74.6483,185634.0
2017-12-13 15:55:00,85.65,85.69,85.59,85.62,287936.0,74.6396,74.6745,74.5873,74.6135,287936.0
2017-12-14 09:30:00,86.04,86.22,85.75,86.19,64912.0,74.9795,75.1363,74.7268,75.1102,64912.0
2017-12-14 09:35:00,86.19,86.35,86.16,86.31,42729.0,75.1102,75.2496,75.0841,75.2148,42729.0
2017-12-14 09:40:00,86.32,86.32,85.94,85.98,26454.0,75.2235,75.2235,74.8923,74.9272,26454.0
2017-12-14 09:45:00,85.99,86.01,85.88,85.92,30062.0,74.9359,74.9533,74.84,74.8749,30062.0
2017-12-14 09:50:00,85.91,85.98,85.66,85.73,34629.0,74.8662,74.9272,74.6483,74.7093,34629.0
2017-12-14 09:55:00,85.74,85.76,85.55,85.62,21366.0,74.718,74.7355,74.5525,74.6135,21366.0
2017-12-14 10:00:00,85.62,85.69,85.57,85.57,12722.0,74.6135,74.6745,74.5699,74.5699,12722.0
2017-12-14 10:05:00,85.55,85.55,85.4,85.51,18733.0,74.5525,74.5525,74.4218,74.5176,18733.0
2017-12-14 10:10:00,85.52,85.67,85.4,85.65,20425.0,74.5263,74.657,74.4218,74.6396,20425.0
2017-12-14 10:15:00,85.62,85.69,85.53,85.61,19953.0,74.6135,74.6745,74.535,74.6048,19953.0
2017-12-14 10:20:00,85.62,85.63,85.52,85.56,16118.0,74.6135,74.6222,74.5263,74.5612,16118.0
2017-12-14 10:25:00,85.55,85.68,85.54,85.65,63765.0,74.5525,74.6658,74.5438,74.6396,63765.0
2017-12-14 10:30:00,85.67,85.69,85.58,85.63,17151.0,74.657,74.6745,74.5786,74.6222,17151.0
2017-12-14 10:35:00,85.65,85.81,85.65,85.69,20488.0,74.6396,74.779,74.6396,74.6745,20488.0
2017-12-14 10:40:00,85.73,85.75,85.65,85.75,16036.0,74.7093,74.7268,74.6396,74.7268,16036.0
2017-12-14 10:45:00,85.73,85.83,85.71,85.83,31148.0,74.7093,74.7965,74.6919,74.7965,31148.0
2017-12-14 10:50:00,85.81,85.91,85.75,85.84,62538.0,74.779,74.8662,74.7268,74.8052,62538.0
2017-12-14 10:55:00,85.85,85.93,85.76,85.89,50101.0,74.8139,74.8836,74.7355,74.8488,50101.0
2017-12-14 11:00:00,85.87,85.92,85.69,85.69,49290.0,74.8313,74.8749,74.6745,74.6745,49290.0
2017-12-14 11:05:00,85.72,85.78,85.65,85.77,18682.0,74.7006,74.7529,74.6396,74.7442,18682.0
2017-12-14 11:10:00,85.76,85.84,85.76,85.78,28235.0,74.7355,74.8052,74.7355,74.7529,28235.0
2017-12-14 11:15:00,85.78,85.85,85.72,85.73,61381.0,74.7529,74.8139,74.7006,74.7093,61381.0
2017-12-14 11:20:00,85.73,85.78,85.6,85.75,21534.0,74.7093,74.7529,74.596,74.7268,21534.0
2017-12-14 11:25:00,85.75,85.81,85.69,85.78,20079.0,74.7268,74.779,74.6745,74.7529,20079.0
2017-12-14 11:30:00,85.76,85.82,85.7,85.77,24803.0,74.7355,74.7878,74.6832,74.7442,24803.0
2017-12-14 11:35:00,85.77,85.83,85.68,85.81,16201.0,74.7442,74.7965,74.6658,74.779,16201.0
2017-12-14 11:40:00,85.81,85.89,85.79,85.85,19211.0,74.779,74.8488,74.7616,74.8139,19211.0
2017-12-14 11:45:00,85.86,85.89,85.82,85.88,16739.0,74.8226,74.8488,74.7878,74.84,16739.0
2017-12-14 11:50:00,85.87,85.9,85.83,85.88,17484.0,74.8313,74.8575,74.7965,74.84,17484.0
2017-12-14 11:55:00,85.89,85.92,85.83,85.89,30783.0,74.8488,74.8749,74.7965,74.8488,30783.0
2017-12-14 12:00:00,85.89,85.92,85.86,85.91,19186.0,74.8488,74.8749,74.8226,74.8662,19186.0
2017-12-14 12:05:00,85.91,85.94,85.8,85.86,18537.0,74.8662,74.8923,74.7703,74.8226,18537.0
2017-12-14 12:10:00,85.86,85.88,85.7,85.72,28561.0,74.8226,74.84,74.6832,74.7006,28561.0
2017-12-14 12:15:00,85.72,85.86,85.71,85.85,28751.0,74.7006,74.8226,74.6919,74.8139,28751.0
2017-12-14 12:20:00,85.84,85.91,85.82,85.87,33957.0,74.8052,74.8662,74.7878,74.8313,33957.0
2017-12-14 12:25:00,85.88,85.91,85.8,85.8,15121.0,74.84,74.8662,74.7703,74.7703,15121.0
2017-12-14 12:30:00,85.81,85.86,85.77,85.84,34852.0,74.779,74.8226,74.7442,74.8052,34852.0
2017-12-14 12:35:00,85.84,85.88,85.81,85.83,30744.0,74.8052,74.84,74.779,74.7965,30744.0
2017-12-14 12:40:00,85.84,85.9,85.83,85.89,22214.0,74.8052,74.8575,74.7965,74.8488,22214.0
2017-12-14 12:45:00,85.87,85.9,85.85,85.87,17115.0,74.8313,74.8575,74.8139,74.8313,17115.0
2017-12-14 12:50:00,85.85,85.86,85.78,85.8,9417.0,74.8139,74.8226,74.7529,74.7703,9417.0
2017-12-14 12:55:00,85.8,85.8,85.71,85.72,14232.0,74.7703,74.7703,74.6919,74.7006,14232.0
2017-12-14 13:00:00,85.7,85.71,85.64,85.65,20790.0,74.6832,74.6919,74.6309,74.6396,20790.0
2017-12-14 13:05:00,85.65,85.71,85.65,85.69,20825.0,74.6396,74.6919,74.6396,74.6745,20825.0
2017-12-14 13:10:00,85.68,85.71,85.61,85.62,28874.0,74.6658,74.6919,74.6048,74.6135,28874.0
2017-12-14 13:15:00,85.62,85.71,85.59,85.67,26094.0,74.6135,74.6919,74.5873,74.657,26094.0
2017-12-14 13:20:00,85.67,85.7,85.62,85.66,30230.0,74.657,74.6832,74.6135,74.6483,30230.0
2017-12-14 13:25:00,85.67,85.75,85.65,85.73,37970.0,74.657,74.7268,74.6396,74.7093,37970.0
2017-12-14 13:30:00,85.73,85.74,85.69,85.7,25335.0,74.7093,74.718,74.6745,74.6832,25335.0
2017-12-14 13:35:00,85.71,85.74,85.69,85.72,22424.0,74.6919,74.718,74.6745,74.7006,22424.0
2017-12-14 13:40:00,85.71,85.74,85.67,85.71,21708.0,74.6919,74.718,74.657,74.6919,21708.0
2017-12-14 13:45:00,85.71,85.8,85.68,85.8,32429.0,74.6919,74.7703,74.6658,74.7703,32429.0
2017-12-14 13:50:00,85.8,85.8,85.7,85.71,59418.0,74.7703,74.7703,74.6832,74.6919,59418.0
2017-12-14 13:55:00,85.72,85.79,85.67,85.73,29457.0,74.7006,74.7616,74.657,74.7093,29457.0
2017-12-14 14:00:00,85.74,85.74,85.57,85.59,32744.0,74.718,74.718,74.5699,74.5873,32744.0
2017-12-14 14:05:00,85.59,85.63,85.57,85.61,46017.0,74.5873,74.6222,74.5699,74.6048,46017.0
2017-12-14 14:10:00,85.61,85.62,85.51,85.53,34509.0,74.6048,74.6135,74.5176,74.535,34509.0
2017-12-14 14:15:00,85.54,85.71,85.52,85.67,92242.0,74.5438,74.6919,74.5263,74.657,92242.0
2017-12-14 14:20:00,85.66,85.68,85.45,85.48,19057.0,74.6483,74.6658,74.4653,74.4915,19057.0
2017-12-14 14:25:00,85.46,85.6,85.39,85.41,20094.0,74.474,74.596,74.413,74.4305,20094.0
2017-12-14 14:30:00,85.4,85.54,85.4,85.53,37075.0,74.4218,74.5438,74.4218,74.535,37075.0
2017-12-14 14:35:00,85.52,85.55,85.45,85.48,46717.0,74.5263,74.5525,74.4653,74.4915,46717.0
2017-12-14 14:40:00,85.49,85.57,85.37,85.56,64533.0,74.5002,74.5699,74.3956,74.5612,64533.0
2017-12-14 14:45:00,85.54,85.56,85.47,85.54,56516.0,74.5438,74.5612,74.4828,74.5438,56516.0
2017-12-14 14:50:00,85.54,85.6,85.45,85.58,37636.0,74.5438,74.596,74.4653,74.5786,37636.0
2017-12-14 14:55:00,85.59,85.69,85.55,85.67,39526.0,74.5873,74.6745,74.5525,74.657,39526.0
2017-12-14 15:00:00,85.64,85.68,85.57,85.6,28541.0,74.6309,74.6658,74.5699,74.596,28541.0
2017-12-14 15:05:00,85.59,85.63,85.53,85.58,24220.0,74.5873,74.6222,74.535,74.5786,24220.0
2017-12-14 15:10:00,85.57,85.63,85.56,85.62,29911.0,74.5699,74.6222,74.5612,74.6135,29911.0
2017-12-14 15:15:00,85.62,85.65,85.57,85.6,43588.0,74.6135,74.6396,74.5699,74.596,43588.0
2017-12-14 15:20:00,85.59,85.61,85.5,85.5,29530.0,74.5873,74.6048,74.5089,74.5089,29530.0
2017-12-14 15:25:00,85.5,85.61,85.5,85.56,41484.0,74.5089,74.6048,74.5089,74.5612,41484.0
2017-12-14 15:30:00,85.56,85.66,85.55,85.64,37749.0,74.5612,74.6483,74.5525,74.6309,37749.0
2017-12-14 15:35:00,85.64,85.82,85.64,85.81,57554.0,74.6309,74.7878,74.6309,74.779,57554.0
2017-12-14 15:40:00,85.81,85.92,85.77,85.77,85691.0,74.779,74.8749,74.7442,74.7442,85691.0
2017-12-14 15:45:00,85.77,85.81,85.71,85.81,105559.0,74.7442,74.779,74.6919,74.779,105559.0
2017-12-14 15:50:00,85.8,85.81,85.59,85.65,131998.0,74.7703,74.779,74.5873,74.6396,131998.0
2017-12-14 15:55:00,85.64,85.71,85.57,85.59,274112.0,74.6309,74.6919,74.5699,74.5873,274112.0
2017-12-15 09:30:00,85.98,86.46,85.98,86.38,757556.0,74.9272,75.3455,74.9272,75.2758,757556.0
2017-12-15 09:35:00,86.34,86.48,86.16,86.38,41741.0,75.2409,75.3629,75.0841,75.2758,41741.0
2017-12-15 09:40:00,86.4,86.45,86.24,86.27,36458.0,75.2932,75.3368,75.1538,75.1799,36458.0
2017-12-15 09:45:00,86.26,86.32,86.1,86.17,35937.0,75.1712,75.2235,75.0318,75.0928,35937.0
2017-12-15 09:50:00,86.17,86.32,86.11,86.16,34072.0,75.0928,75.2235,75.0405,75.0841,34072.0
2017-12-15 09:55:00,86.18,86.24,86.11,86.24,20079.0,75.1015,75.1538,75.0405,75.1538,20079.0
2017-12-15 10:00:00,86.23,86.32,86.08,86.1,18401.0,75.1451,75.2235,75.0143,75.0318,18401.0
2017-12-15 10:05:00,86.1,86.21,86.03,86.04,26793.0,75.0318,75.1276,74.9708,74.9795,26793.0
2017-12-15 10:10:00,86.02,86.06,85.97,86.05,23408.0,74.9621,74.9969,74.9185,74.9882,23408.0
2017-12-15 10:15:00,86.05,86.77,86.03,86.76,113460.0,74.9882,75.6156,74.9708,75.6069,113460.0
2017-12-15 10:20:00,86.76,86.88,86.66,86.77,89074.0,75.6069,75.7115,75.5198,75.6156,89074.0
2017-12-15 10:25:00,86.76,86.76,86.56,86.7,31310.0,75.6069,75.6069,75.4326,75.5546,31310.0
2017-12-15 10:30:00,86.7,86.75,86.63,86.7,56665.0,75.5546,75.5982,75.4936,75.5546,56665.0
2017-12-15 10:35:00,86.69,86.83,86.67,86.83,77252.0,75.5459,75.6679,75.5285,75.6679,77252.0
2017-12-15 10:40:00,86.81,86.86,86.67,86.73,61892.0,75.6505,75.6941,75.5285,75.5808,61892.0
2017-12-15 10:45:00,86.69,86.73,86.5,86.53,29206.0,75.5459,75.5808,75.3803,75.4065,29206.0
2017-12-15 10:50:00,86.54,86.55,86.34,86.48,31279.0,75.4152,75.4239,75.2409,75.3629,31279.0
2017-12-15 10:55:00,86.48,86.76,86.45,86.76,52331.0,75.3629,75.6069,75.3368,75.6069,52331.0
2017-12-15 11:00:00,86.76,86.86,86.69,86.73,33893.0,75.6069,75.6941,75.5459,75.5808,33893.0
2017-12-15 11:05:00,86.73,86.76,86.62,86.71,29037.0,75.5808,75.6069,75.4849,75.5634,29037.0
2017-12-15 11:10:00,86.72,86.93,86.66,86.91,71653.0,75.5721,75.7551,75.5198,75.7376,71653.0
2017-12-15 11:15:00,86.92,86.97,86.89,86.9,31096.0,75.7464,75.7899,75.7202,75.7289,31096.0
2017-12-15 11:20:00,86.91,86.92,86.71,86.74,59208.0,75.7376,75.7464,75.5634,75.5895,59208.0
2017-12-15 11:25:00,86.73,86.83,86.69,86.83,37495.0,75.5808,75.6679,75.5459,75.6679,37495.0
2017-12-15 11:30:00,86.83,86.99,86.82,86.98,49699.0,75.6679,75.8074,75.6592,75.7986,49699.0
2017-12-15 11:35:00,86.98,87.05,86.81,86.82,68679.0,75.7986,75.8596,75.6505,75.6592,68679.0
2017-12-15 11:40:00,86.85,86.9,86.81,86.85,16710.0,75.6854,75.7289,75.6505,75.6854,16710.0
2017-12-15 11:45:00,86.86,86.88,86.81,86.87,32037.0,75.6941,75.7115,75.6505,75.7028,32037.0
2017-12-15 11:50:00,86.88,86.93,86.83,86.87,25511.0,75.7115,75.7551,75.6679,75.7028,25511.0
2017-12-15 11:55:00,86.89,86.93,86.8,86.92,23750.0,75.7202,75.7551,75.6418,75.7464,23750.0
2017-12-15 12:00:00,86.93,86.95,86.8,86.81,24320.0,75.7551,75.7725,75.6418,75.6505,24320.0
2017-12-15 12:05:00,86.79,86.86,86.75,86.85,26772.0,75.6331,75.6941,75.5982,75.6854,26772.0
2017-12-15 12:10:00,86.85,86.92,86.84,86.9,35966.0,75.6854,75.7464,75.6766,75.7289,35966.0
2017-12-15 12:15:00,86.9,86.95,86.82,86.83,53958.0,75.7289,75.7725,75.6592,75.6679,53958.0
2017-12-15 12:20:00,86.82,86.83,86.64,86.65,20297.0,75.6592,75.6679,75.5024,75.5111,20297.0
2017-12-15 12:25:00,86.65,86.83,86.61,86.61,28412.0,75.5111,75.6679,75.4762,75.4762,28412.0
2017-12-15 12:30:00,86.6,86.74,86.6,86.74,23882.0,75.4675,75.5895,75.4675,75.5895,23882.0
2017-12-15 12:35:00,86.72,86.73,86.61,86.61,15700.0,75.5721,75.5808,75.4762,75.4762,15700.0
2017-12-15 12:40:00,86.65,86.66,86.53,86.6,16218.0,75.5111,75.5198,75.4065,75.4675,16218.0
2017-12-15 12:45:00,86.58,86.65,86.55,86.61,11896.0,75.4501,75.5111,75.4239,75.4762,11896.0
2017-12-15 12:50:00,86.61,86.67,86.59,86.65,26533.0,75.4762,75.5285,75.4588,75.5111,26533.0
2017-12-15 12:55:00,86.66,86.68,86.59,86.63,39349.0,75.5198,75.5372,75.4588,75.4936,39349.0
2017-12-15 13:00:00,86.63,86.65,86.58,86.59,32304.0,75.4936,75.5111,75.4501,75.4588,32304.0
2017-12-15 13:05:00,86.6,86.65,86.59,86.6,30380.0,75.4675,75.5111,75.4588,75.4675,30380.0
2017-12-15 13:10:00,86.59,86.64,86.59,86.63,19771.0,75.4588,75.5024,75.4588,75.4936,19771.0
2017-12-15 13:15:00,86.63,86.72,86.61,86.72,31523.0,75.4936,75.5721,75.4762,75.5721,31523.0
2017-12-15 13:20:00,86.72,86.74,86.68,86.68,14755.0,75.5721,75.5895,75.5372,75.5372,14755.0
2017-12-15 13:25:00,86.67,86.73,86.65,86.67,25800.0,75.5285,75.5808,75.5111,75.5285,25800.0
2017-12-15 13:30:00,86.67,86.74,86.66,86.73,20672.0,75.5285,75.5895,75.5198,75.5808,20672.0
2017-12-15 13:35:00,86.73,86.76,86.71,86.72,18998.0,75.5808,75.6069,75.5634,75.5721,18998.0
2017-12-15 13:40:00,86.74,86.74,86.67,86.71,20708.0,75.5895,75.5895,75.5285,75.5634,20708.0
2017-12-15 13:45:00,86.74,86.79,86.73,86.77,20975.0,75.5895,75.6331,75.5808,75.6156,20975.0
2017-12-15 13:50:00,86.78,86.82,86.72,86.76,22662.0,75.6244,75.6592,75.5721,75.6069,22662.0
2017-12-15 13:55:00,86.75,86.76,86.66,86.7,20194.0,75.5982,75.6069,75.5198,75.5546,20194.0
2017-12-15 14:00:00,86.7,86.72,86.66,86.72,24612.0,75.5546,75.5721,75.5198,75.5721,24612.0
2017-12-15 14:05:00,86.7,86.84,86.7,86.82,31594.0,75.5546,75.6766,75.5546,75.6592,31594.0
2017-12-15 14:10:00,86.82,86.88,86.8,86.86,28932.0,75.6592,75.7115,75.6418,75.6941,28932.0
2017-12-15 14:15:00,86.87,86.99,86.86,86.99,34657.0,75.7028,75.8074,75.6941,75.8074,34657.0
2017-12-15 14:20:00,87.0,87.13,86.99,87.12,44226.0,75.8161,75.9294,75.8074,75.9206,44226.0
2017-12-15 14:25:00,87.13,87.14,86.99,87.01,41901.0,75.9294,75.9381,75.8074,75.8248,41901.0
2017-12-15 14:30:00,86.99,87.05,86.99,87.02,31436.0,75.8074,75.8596,75.8074,75.8335,31436.0
2017-12-15 14:35:00,87.01,87.02,86.95,86.99,66403.0,75.8248,75.8335,75.7725,75.8074,66403.0
2017-12-15 14:40:00,86.98,87.0,86.93,86.98,29313.0,75.7986,75.8161,75.7551,75.7986,29313.0
2017-12-15 14:45:00,86.98,87.01,86.94,86.98,36620.0,75.7986,75.8248,75.7638,75.7986,36620.0
2017-12-15 14:50:00,86.99,87.0,86.94,86.94,39095.0,75.8074,75.8161,75.7638,75.7638,39095.0
2017-12-15 14:55:00,86.95,86.95,86.86,86.89,28922.0,75.7725,75.7725,75.6941,75.7202,28922.0
2017-12-15 15:00:00,86.9,86.91,86.82,86.84,44663.0,75.7289,75.7376,75.6592,75.6766,44663.0
2017-12-15 15:05:00,86.86,86.94,86.85,86.93,54821.0,75.6941,75.7638,75.6854,75.7551,54821.0
2017-12-15 15:10:00,86.93,87.0,86.92,86.95,38015.0,75.7551,75.8161,75.7464,75.7725,38015.0
2017-12-15 15:15:00,86.95,86.96,86.87,86.92,73019.0,75.7725,75.7812,75.7028,75.7464,73019.0
2017-12-15 15:20:00,86.92,86.92,86.8,86.82,49339.0,75.7464,75.7464,75.6418,75.6592,49339.0
2017-12-15 15:25:00,86.82,86.85,86.75,86.79,50985.0,75.6592,75.6854,75.5982,75.6331,50985.0
2017-12-15 15:30:00,86.78,86.93,86.77,86.87,96733.0,75.6244,75.7551,75.6156,75.7028,96733.0
2017-12-15 15:35:00,86.86,86.9,86.79,86.8,70231.0,75.6941,75.7289,75.6331,75.6418,70231.0
2017-12-15 15:40:00,86.81,86.88,86.75,86.85,107551.0,75.6505,75.7115,75.5982,75.6854,107551.0
2017-12-15 15:45:00,86.86,86.89,86.64,86.67,136038.0,75.6941,75.7202,75.5024,75.5285,136038.0
2017-12-15 15:50:00,86.68,86.79,86.58,86.69,153588.0,75.5372,75.6331,75.4501,75.5459,153588.0
2017-12-15 15:55:00,86.69,86.73,86.56,86.68,323700.0,75.5459,75.5808,75.4326,75.5372,323700.0
2017-12-18 09:30:00,87.12,87.67,87.04,87.66,111423.0,75.9206,76.3999,75.8509,76.3912,111423.0
2017-12-18 09:35:00,87.65,87.74,87.44,87.53,98086.0,76.3825,76.4609,76.1995,76.2779,98086.0
2017-12-18 09:40:00,87.55,87.73,87.47,87.59,58753.0,76.2954,76.4522,76.2257,76.3302,58753.0
2017-12-18 09:45:00,87.56,87.59,87.31,87.36,73139.0,76.3041,76.3302,76.0862,76.1298,73139.0
2017-12-18 09:50:00,87.37,87.42,87.31,87.38,88879.0,76.1385,76.1821,76.0862,76.1472,88879.0
2017-12-18 09:55:00,87.37,87.71,87.37,87.61,72857.0,76.1385,76.4348,76.1385,76.3477,72857.0
2017-12-18 10:00:00,87.6,87.8,87.54,87.79,89303.0,76.3389,76.5132,76.2867,76.5045,89303.0
2017-12-18 10:05:00,87.8,87.95,87.61,87.65,88299.0,76.5132,76.6439,76.3477,76.3825,88299.0
2017-12-18 10:10:00,87.66,87.97,87.66,87.96,103440.0,76.3912,76.6614,76.3912,76.6527,103440.0
2017-12-18 10:15:00,87.95,88.09,87.82,88.04,90652.0,76.6439,76.766,76.5307,76.7224,90652.0
2017-12-18 10:20:00,88.03,88.03,87.87,87.97,53534.0,76.7137,76.7137,76.5742,76.6614,53534.0
2017-12-18 10:25:00,87.97,88.04,87.85,87.86,691547.0,76.6614,76.7224,76.5568,76.5655,691547.0
2017-12-18 10:30:00,87.85,87.89,87.78,87.84,101000.0,76.5568,76.5917,76.4958,76.5481,101000.0
2017-12-18 10:35:00,87.84,87.84,87.65,87.7,76502.0,76.5481,76.5481,76.3825,76.4261,76502.0
2017-12-18 10:40:00,87.7,87.83,87.62,87.67,70193.0,76.4261,76.5394,76.3564,76.3999,70193.0
2017-12-18 10:45:00,87.66,87.73,87.58,87.6,74243.0,76.3912,76.4522,76.3215,76.3389,74243.0
2017-12-18 10:50:00,87.6,87.71,87.59,87.67,75508.0,76.3389,76.4348,76.3302,76.3999,75508.0
2017-12-18 10:55:00,87.67,87.71,87.58,87.59,58271.0,76.3999,76.4348,76.3215,76.3302,58271.0
2017-12-18 11:00:00,87.58,87.6,87.42,87.43,53078.0,76.3215,76.3389,76.1821,76.1908,53078.0
2017-12-18 11:05:00,87.42,87.44,87.31,87.31,45093.0,76.1821,76.1995,76.0862,76.0862,45093.0
2017-12-18 11:10:00,87.32,87.39,87.25,87.28,47730.0,76.0949,76.1559,76.0339,76.0601,47730.0
2017-12-18 11:15:00,87.28,87.29,87.21,87.21,66712.0,76.0601,76.0688,75.9991,75.9991,66712.0
2017-12-18 11:20:00,87.22,87.22,87.2,87.22,35525.0,76.0078,76.0078,75.9904,76.0078,35525.0
2017-12-18 11:25:00,87.22,87.44,87.21,87.44,78238.0,76.0078,76.1995,75.9991,76.1995,78238.0
2017-12-18 11:30:00,87.42,87.65,87.41,87.58,65226.0,76.1821,76.3825,76.1734,76.3215,65226.0
2017-12-18 11:35:00,87.58,87.74,87.5,87.74,55623.0,76.3215,76.4609,76.2518,76.4609,55623.0
2017-12-18 11:40:00,87.74,87.75,87.62,87.7,56697.0,76.4609,76.4697,76.3564,76.4261,56697.0
2017-12-18 11:45:00,87.71,87.79,87.68,87.7,31817.0,76.4348,76.5045,76.4087,76.4261,31817.0
2017-12-18 11:50:00,87.7,87.73,87.63,87.63,42435.0,76.4261,76.4522,76.3651,76.3651,42435.0
2017-12-18 11:55:00,87.66,87.82,87.65,87.72,42039.0,76.3912,76.5307,76.3825,76.4435,42039.0
2017-12-18 12:00:00,87.73,87.73,87.62,87.63,31407.0,76.4522,76.4522,76.3564,76.3651,31407.0
2017-12-18 12:05:00,87.63,87.67,87.57,87.6,28580.0,76.3651,76.3999,76.3128,76.3389,28580.0
2017-12-18 12:10:00,87.6,87.6,87.51,87.57,23096.0,76.3389,76.3389,76.2605,76.3128,23096.0
2017-12-18 12:15:00,87.57,87.59,87.51,87.57,22928.0,76.3128,76.3302,76.2605,76.3128,22928.0
2017-12-18 12:20:00,87.56,87.78,87.56,87.77,61249.0,76.3041,76.4958,76.3041,76.4871,61249.0
2017-12-18 12:25:00,87.77,87.84,87.76,87.78,41457.0,76.4871,76.5481,76.4784,76.4958,41457.0
2017-12-18 12:30:00,87.78,87.79,87.74,87.76,38447.0,76.4958,76.5045,76.4609,76.4784,38447.0
2017-12-18 12:35:00,87.75,87.79,87.73,87.75,42319.0,76.4697,76.5045,76.4522,76.4697,42319.0
2017-12-18 12:40:00,87.75,87.79,87.72,87.72,37245.0,76.4697,76.5045,76.4435,76.4435,37245.0
2017-12-18 12:45:00,87.72,87.83,87.71,87.76,34536.0,76.4435,76.5394,76.4348,76.4784,34536.0
2017-12-18 12:50:00,87.75,87.78,87.73,87.77,27689.0,76.4697,76.4958,76.4522,76.4871,27689.0
2017-12-18 12:55:00,87.76,87.83,87.74,87.83,37898.0,76.4784,76.5394,76.4609,76.5394,37898.0
2017-12-18 13:00:00,87.81,87.81,87.74,87.75,113990.0,76.5219,76.5219,76.4609,76.4697,113990.0
2017-12-18 13:05:00,87.75,87.83,87.65,87.73,95676.0,76.4697,76.5394,76.3825,76.4522,95676.0
2017-12-18 13:10:00,87.73,87.76,87.67,87.71,45398.0,76.4522,76.4784,76.3999,76.4348,45398.0
2017-12-18 13:15:00,87.71,87.72,87.65,87.65,32948.0,76.4348,76.4435,76.3825,76.3825,32948.0
2017-12-18 13:20:00,87.64,87.69,87.61,87.62,28355.0,76.3738,76.4174,76.3477,76.3564,28355.0
2017-12-18 13:25:00,87.61,87.69,87.61,87.67,23612.0,76.3477,76.4174,76.3477,76.3999,23612.0
2017-12-18 13:30:00,87.67,87.68,87.56,87.58,17963.0,76.3999,76.4087,76.3041,76.3215,17963.0
2017-12-18 13:35:00,87.59,87.63,87.57,87.6,22668.0,76.3302,76.3651,76.3128,76.3389,22668.0
2017-12-18 13:40:00,87.6,87.61,87.54,87.55,46120.0,76.3389,76.3477,76.2867,76.2954,46120.0
2017-12-18 13:45:00,87.56,87.61,87.54,87.6,31077.0,76.3041,76.3477,76.2867,76.3389,31077.0
2017-12-18 13:50:00,87.61,87.61,87.56,87.57,17583.0,76.3477,76.3477,76.3041,76.3128,17583.0
2017-12-18 13:55:00,87.58,87.67,87.56,87.57,28213.0,76.3215,76.3999,76.3041,76.3128,28213.0
2017-12-18 14:00:00,87.58,87.61,87.54,87.6,27298.0,76.3215,76.3477,76.2867,76.3389,27298.0
2017-12-18 14:05:00,87.61,87.67,87.58,87.59,27181.0,76.3477,76.3999,76.3215,76.3302,27181.0
2017-12-18 14:10:00,87.59,87.81,87.58,87.66,52268.0,76.3302,76.5219,76.3215,76.3912,52268.0
2017-12-18 14:15:00,87.66,87.79,87.65,87.72,50237.0,76.3912,76.5045,76.3825,76.4435,50237.0
2017-12-18 14:20:00,87.71,87.72,87.65,87.66,25504.0,76.4348,76.4435,76.3825,76.3912,25504.0
2017-12-18 14:25:00,87.66,87.7,87.63,87.63,34803.0,76.3912,76.4261,76.3651,76.3651,34803.0
2017-12-18 14:30:00,87.63,87.74,87.63,87.72,38727.0,76.3651,76.4609,76.3651,76.4435,38727.0
2017-12-18 14:35:00,87.73,87.74,87.63,87.71,25811.0,76.4522,76.4609,76.3651,76.4348,25811.0
2017-12-18 14:40:00,87.7,87.81,87.69,87.81,48928.0,76.4261,76.5219,76.4174,76.5219,48928.0
2017-12-18 14:45:00,87.81,87.82,87.69,87.8,65464.0,76.5219,76.5307,76.4174,76.5132,65464.0
2017-12-18 14:50:00,87.79,87.79,87.72,87.77,32407.0,76.5045,76.5045,76.4435,76.4871,32407.0
2017-12-18 14:55:00,87.77,87.83,87.74,87.81,67836.0,76.4871,76.5394,76.4609,76.5219,67836.0
2017-12-18 15:00:00,87.81,87.82,87.77,87.79,35315.0,76.5219,76.5307,76.4871,76.5045,35315.0
2017-12-18 15:05:00,87.78,87.89,87.78,87.79,57094.0,76.4958,76.5917,76.4958,76.5045,57094.0
2017-12-18 15:10:00,87.8,87.83,87.78,87.81,55019.0,76.5132,76.5394,76.4958,76.5219,55019.0
2017-12-18 15:15:00,87.81,87.81,87.76,87.79,38757.0,76.5219,76.5219,76.4784,76.5045,38757.0
2017-12-18 15:20:00,87.79,87.82,87.73,87.76,86940.0,76.5045,76.5307,76.4522,76.4784,86940.0
2017-12-18 15:25:00,87.75,87.8,87.72,87.73,57320.0,76.4697,76.5132,76.4435,76.4522,57320.0
2017-12-18 15:30:00,87.73,87.79,87.7,87.77,93451.0,76.4522,76.5045,76.4261,76.4871,93451.0
2017-12-18 15:35:00,87.77,87.85,87.68,87.73,123554.0,76.4871,76.5568,76.4087,76.4522,123554.0
2017-12-18 15:40:00,87.72,87.73,87.65,87.66,81527.0,76.4435,76.4522,76.3825,76.3912,81527.0
2017-12-18 15:45:00,87.65,87.67,87.47,87.47,139285.0,76.3825,76.3999,76.2257,76.2257,139285.0
2017-12-18 15:50:00,87.47,87.59,87.45,87.56,138375.0,76.2257,76.3302,76.2082,76.3041,138375.0
2017-12-18 15:55:00,87.55,87.56,87.4,87.44,369487.0,76.2954,76.3041,76.1647,76.1995,369487.0
2017-12-19 09:30:00,87.85,88.0,87.72,87.72,69743.0,76.5568,76.6875,76.4435,76.4435,69743.0
2017-12-19 09:35:00,87.76,87.86,87.58,87.58,35731.0,76.4784,76.5655,76.3215,76.3215,35731.0
2017-12-19 09:40:00,87.58,87.61,87.37,87.53,19351.0,76.3215,76.3477,76.1385,76.2779,19351.0
2017-12-19 09:45:00,87.51,87.64,87.4,87.43,48226.0,76.2605,76.3738,76.1647,76.1908,48226.0
2017-12-19 09:50:00,87.45,87.45,87.3,87.33,39026.0,76.2082,76.2082,76.0775,76.1037,39026.0
2017-12-19 09:55:00,87.33,87.41,87.23,87.41,26723.0,76.1037,76.1734,76.0165,76.1734,26723.0
2017-12-19 10:00:00,87.42,87.66,87.39,87.6,61870.0,76.1821,76.3912,76.1559,76.3389,61870.0
2017-12-19 10:05:00,87.59,87.76,87.58,87.76,32280.0,76.3302,76.4784,76.3215,76.4784,32280.0
2017-12-19 10:10:00,87.78,87.98,87.77,87.88,29237.0,76.4958,76.6701,76.4871,76.5829,29237.0
2017-12-19 10:15:00,87.88,87.91,87.73,87.84,26486.0,76.5829,76.6091,76.4522,76.5481,26486.0
2017-12-19 10:20:00,87.85,88.08,87.82,88.0,61115.0,76.5568,76.7572,76.5307,76.6875,61115.0
2017-12-19 10:25:00,88.01,88.17,87.92,88.12,58265.0,76.6962,76.8357,76.6178,76.7921,58265.0
2017-12-19 10:30:00,88.12,88.4,88.12,88.36,113434.0,76.7921,77.0361,76.7921,77.0012,113434.0
2017-12-19 10:35:00,88.34,88.53,88.26,88.51,99512.0,76.9838,77.1494,76.9141,77.132,99512.0
2017-12-19 10:40:00,88.52,88.69,88.43,88.61,92197.0,77.1407,77.2888,77.0622,77.2191,92197.0
2017-12-19 10:45:00,88.62,88.69,88.57,88.67,46842.0,77.2278,77.2888,77.1842,77.2714,46842.0
2017-12-19 10:50:00,88.67,88.85,88.64,88.85,61142.0,77.2714,77.4283,77.2452,77.4283,61142.0
2017-12-19 10:55:00,88.85,89.07,88.8,89.07,118063.0,77.4283,77.62,77.3847,77.62,118063.0
2017-12-19 11:00:00,89.08,89.09,88.94,88.97,58646.0,77.6287,77.6374,77.5067,77.5328,58646.0
2017-12-19 11:05:00,88.97,89.05,88.95,88.98,58048.0,77.5328,77.6025,77.5154,77.5415,58048.0
2017-12-19 11:10:00,88.98,89.12,88.98,89.1,33520.0,77.5415,77.6635,77.5415,77.6461,33520.0
2017-12-19 11:15:00,89.1,89.18,89.08,89.09,33490.0,77.6461,77.7158,77.6287,77.6374,33490.0
2017-12-19 11:20:00,89.09,89.12,89.01,89.1,32588.0,77.6374,77.6635,77.5677,77.6461,32588.0
2017-12-19 11:25:00,89.09,89.13,89.0,89.01,31620.0,77.6374,77.6723,77.559,77.5677,31620.0
2017-12-19 11:30:00,89.0,89.05,88.93,88.96,37568.0,77.559,77.6025,77.498,77.5241,37568.0
2017-12-19 11:35:00,88.96,88.97,88.83,88.88,41206.0,77.5241,77.5328,77.4108,77.4544,41206.0
2017-12-19 11:40:00,88.9,89.03,88.87,89.02,35400.0,77.4718,77.5851,77.4457,77.5764,35400.0
2017-12-19 11:45:00,89.01,89.08,88.93,89.07,45472.0,77.5677,77.6287,77.498,77.62,45472.0
2017-12-19 11:50:00,89.07,89.11,88.96,89.1,50877.0,77.62,77.6548,77.5241,77.6461,50877.0
2017-12-19 11:55:00,89.1,89.2,89.09,89.09,62309.0,77.6461,77.7333,77.6374,77.6374,62309.0
2017-12-19 12:00:00,89.09,89.13,89.01,89.05,38568.0,77.6374,77.6723,77.5677,77.6025,38568.0
2017-12-19 12:05:00,89.05,89.21,89.04,89.2,38061.0,77.6025,77.742,77.5938,77.7333,38061.0
2017-12-19 12:10:00,89.2,89.25,89.07,89.13,48019.0,77.7333,77.7768,77.62,77.6723,48019.0
2017-12-19 12:15:00,89.14,89.24,89.1,89.23,32453.0,77.681,77.7681,77.6461,77.7594,32453.0
2017-12-19 12:20:00,89.23,89.24,89.12,89.15,40040.0,77.7594,77.7681,77.6635,77.6897,40040.0
2017-12-19 12:25:00,89.14,89.18,89.14,89.15,17285.0,77.681,77.7158,77.681,77.6897,17285.0
2017-12-19 12:30:00,89.15,89.15,88.88,88.93,18504.0,77.6897,77.6897,77.4544,77.498,18504.0
2017-12-19 12:35:00,88.92,88.98,88.91,88.98,20507.0,77.4893,77.5415,77.4805,77.5415,20507.0
2017-12-19 12:40:00,88.96,88.96,88.85,88.87,31965.0,77.5241,77.5241,77.4283,77.4457,31965.0
2017-12-19 12:45:00,88.86,88.88,88.8,88.84,24442.0,77.437,77.4544,77.3847,77.4195,24442.0
2017-12-19 12:50:00,88.83,88.99,88.83,88.98,35042.0,77.4108,77.5503,77.4108,77.5415,35042.0
2017-12-19 12:55:00,89.0,89.13,88.99,89.12,38998.0,77.559,77.6723,77.5503,77.6635,38998.0
2017-12-19 13:00:00,89.13,89.2,89.09,89.16,44848.0,77.6723,77.7333,77.6374,77.6984,44848.0
2017-12-19 13:05:00,89.16,89.25,89.16,89.23,30166.0,77.6984,77.7768,77.6984,77.7594,30166.0
2017-12-19 13:10:00,89.23,89.24,89.2,89.23,40376.0,77.7594,77.7681,77.7333,77.7594,40376.0
2017-12-19 13:15:00,89.23,89.31,89.22,89.3,45800.0,77.7594,77.8291,77.7507,77.8204,45800.0
2017-12-19 13:20:00,89.3,89.32,89.23,89.25,31887.0,77.8204,77.8378,77.7594,77.7768,31887.0
2017-12-19 13:25:00,89.26,89.33,89.22,89.23,27548.0,77.7855,77.8465,77.7507,77.7594,27548.0
2017-12-19 13:30:00,89.23,89.26,89.04,89.07,44470.0,77.7594,77.7855,77.5938,77.62,44470.0
2017-12-19 13:35:00,89.08,89.11,89.05,89.06,26521.0,77.6287,77.6548,77.6025,77.6113,26521.0
2017-12-19 13:40:00,89.05,89.08,88.99,89.05,23110.0,77.6025,77.6287,77.5503,77.6025,23110.0
2017-12-19 13:45:00,89.05,89.17,89.04,89.08,41820.0,77.6025,77.7071,77.5938,77.6287,41820.0
2017-12-19 13:50:00,89.07,89.12,89.05,89.05,21663.0,77.62,77.6635,77.6025,77.6025,21663.0
2017-12-19 13:55:00,89.07,89.16,89.06,89.1,75978.0,77.62,77.6984,77.6113,77.6461,75978.0
2017-12-19 14:00:00,89.11,89.15,89.08,89.11,26851.0,77.6548,77.6897,77.6287,77.6548,26851.0
2017-12-19 14:05:00,89.1,89.16,89.07,89.1,42325.0,77.6461,77.6984,77.62,77.6461,42325.0
2017-12-19 14:10:00,89.11,89.14,89.03,89.05,66439.0,77.6548,77.681,77.5851,77.6025,66439.0
2017-12-19 14:15:00,89.05,89.12,88.92,88.92,31716.0,77.6025,77.6635,77.4893,77.4893,31716.0
2017-12-19 14:20:00,88.93,89.02,88.86,88.92,36099.0,77.498,77.5764,77.437,77.4893,36099.0
2017-12-19 14:25:00,88.92,88.97,88.9,88.95,24913.0,77.4893,77.5328,77.4718,77.5154,24913.0
2017-12-19 14:30:00,88.94,88.99,88.9,88.97,27169.0,77.5067,77.5503,77.4718,77.5328,27169.0
2017-12-19 14:35:00,88.96,89.14,88.94,89.11,48044.0,77.5241,77.681,77.5067,77.6548,48044.0
2017-12-19 14:40:00,89.12,89.21,89.09,89.18,77079.0,77.6635,77.742,77.6374,77.7158,77079.0
2017-12-19 14:45:00,89.18,89.19,89.09,89.1,40919.0,77.7158,77.7245,77.6374,77.6461,40919.0
2017-12-19 14:50:00,89.1,89.15,88.88,88.98,92436.0,77.6461,77.6897,77.4544,77.5415,92436.0
2017-12-19 14:55:00,88.98,88.99,88.82,88.99,41023.0,77.5415,77.5503,77.4021,77.5503,41023.0
2017-12-19 15:00:00,88.96,88.99,88.83,88.87,27980.0,77.5241,77.5503,77.4108,77.4457,27980.0
2017-12-19 15:05:00,88.85,88.94,88.82,88.91,54267.0,77.4283,77.5067,77.4021,77.4805,54267.0
2017-12-19 15:10:00,88.9,88.98,88.9,88.94,34740.0,77.4718,77.5415,77.4718,77.5067,34740.0
2017-12-19 15:15:00,88.92,88.93,88.89,88.92,28492.0,77.4893,77.498,77.4631,77.4893,28492.0
2017-12-19 15:20:00,88.93,89.01,88.9,88.95,31902.0,77.498,77.5677,77.4718,77.5154,31902.0
2017-12-19 15:25:00,88.95,88.96,88.89,88.92,38777.0,77.5154,77.5241,77.4631,77.4893,38777.0
2017-12-19 15:30:00,88.93,88.99,88.9,88.92,53812.0,77.498,77.5503,77.4718,77.4893,53812.0
2017-12-19 15:35:00,88.92,89.02,88.91,89.01,76244.0,77.4893,77.5764,77.4805,77.5677,76244.0
2017-12-19 15:40:00,89.01,89.01,88.92,88.93,92388.0,77.5677,77.5677,77.4893,77.498,92388.0
2017-12-19 15:45:00,88.92,89.0,88.89,88.9,109835.0,77.4893,77.559,77.4631,77.4718,109835.0
2017-12-19 15:50:00,88.9,88.97,88.89,88.97,119174.0,77.4718,77.5328,77.4631,77.5328,119174.0
2017-12-19 15:55:00,88.97,88.98,88.85,88.87,338231.0,77.5328,77.5415,77.4283,77.4457,338231.0
2017-12-20 09:30:00,89.23,89.75,88.98,89.75,108570.0,77.7594,78.2126,77.5415,78.2126,108570.0
2017-12-20 09:35:00,89.73,89.83,89.21,89.25,57289.0,78.1951,78.2823,77.742,77.7768,57289.0
2017-12-20 09:40:00,89.23,89.38,88.97,89.26,62726.0,77.7594,77.8901,77.5328,77.7855,62726.0
2017-12-20 09:45:00,89.23,89.31,89.07,89.2,32896.0,77.7594,77.8291,77.62,77.7333,32896.0
2017-12-20 09:50:00,89.18,89.24,89.11,89.16,20728.0,77.7158,77.7681,77.6548,77.6984,20728.0
2017-12-20 09:55:00,89.2,89.2,88.93,89.01,17534.0,77.7333,77.7333,77.498,77.5677,17534.0
2017-12-20 10:00:00,89.04,89.21,88.94,89.2,33881.0,77.5938,77.742,77.5067,77.7333,33881.0
2017-12-20 10:05:00,89.19,89.54,89.15,89.44,40162.0,77.7245,78.0296,77.6897,77.9424,40162.0
2017-12-20 10:10:00,89.45,89.57,89.21,89.23,65608.0,77.9511,78.0557,77.742,77.7594,65608.0
2017-12-20 10:15:00,89.25,89.35,89.1,89.21,122369.0,77.7768,77.864,77.6461,77.742,122369.0
2017-12-20 10:20:00,89.24,89.44,89.24,89.26,77939.0,77.7681,77.9424,77.7681,77.7855,77939.0
2017-12-20 10:25:00,89.23,89.34,89.23,89.3,22404.0,77.7594,77.8553,77.7594,77.8204,22404.0
2017-12-20 10:30:00,89.3,89.33,89.16,89.22,22124.0,77.8204,77.8465,77.6984,77.7507,22124.0
2017-12-20 10:35:00,89.2,89.38,89.2,89.33,34986.0,77.7333,77.8901,77.7333,77.8465,34986.0
2017-12-20 10:40:00,89.34,89.45,89.23,89.23,19622.0,77.8553,77.9511,77.7594,77.7594,19622.0
2017-12-20 10:45:00,89.26,89.33,89.23,89.3,11929.0,77.7855,77.8465,77.7594,77.8204,11929.0
2017-12-20 10:50:00,89.31,89.37,89.3,89.34,18482.0,77.8291,77.8814,77.8204,77.8553,18482.0
2017-12-20 10:55:00,89.32,89.39,89.27,89.34,28202.0,77.8378,77.8988,77.7943,77.8553,28202.0
2017-12-20 11:00:00,89.34,89.44,89.32,89.38,21826.0,77.8553,77.9424,77.8378,77.8901,21826.0
2017-12-20 11:05:00,89.4,89.45,89.37,89.4,19523.0,77.9076,77.9511,77.8814,77.9076,19523.0
2017-12-20 11:10:00,89.41,89.46,89.4,89.45,27041.0,77.9163,77.9598,77.9076,77.9511,27041.0
2017-12-20 11:15:00,89.44,89.55,89.43,89.55,39907.0,77.9424,78.0383,77.9337,78.0383,39907.0
2017-12-20 11:20:00,89.54,89.54,89.47,89.53,17883.0,78.0296,78.0296,77.9686,78.0208,17883.0
2017-12-20 11:25:00,89.54,89.59,89.53,89.57,24819.0,78.0296,78.0731,78.0208,78.0557,24819.0
2017-12-20 11:30:00,89.58,89.64,89.55,89.62,35434.0,78.0644,78.1167,78.0383,78.0993,35434.0
2017-12-20 11:35:00,89.61,89.63,89.56,89.59,26738.0,78.0906,78.108,78.047,78.0731,26738.0
2017-12-20 11:40:00,89.59,89.61,89.44,89.45,336841.0,78.0731,78.0906,77.9424,77.9511,336841.0
2017-12-20 11:45:00,89.44,89.54,89.34,89.49,22931.0,77.9424,78.0296,77.8553,77.986,22931.0
2017-12-20 11:50:00,89.48,89.55,89.46,89.53,13213.0,77.9773,78.0383,77.9598,78.0208,13213.0
2017-12-20 11:55:00,89.54,89.54,89.25,89.25,22287.0,78.0296,78.0296,77.7768,77.7768,22287.0
2017-12-20 12:00:00,89.26,89.35,89.2,89.2,40009.0,77.7855,77.864,77.7333,77.7333,40009.0
2017-12-20 12:05:00,89.2,89.31,89.14,89.19,28364.0,77.7333,77.8291,77.681,77.7245,28364.0
2017-12-20 12:10:00,89.18,89.22,89.18,89.22,20269.0,77.7158,77.7507,77.7158,77.7507,20269.0
2017-12-20 12:15:00,89.21,89.29,89.19,89.21,21685.0,77.742,77.8117,77.7245,77.742,21685.0
2017-12-20 12:20:00,89.22,89.3,89.14,89.27,24831.0,77.7507,77.8204,77.681,77.7943,24831.0
2017-12-20 12:25:00,89.25,89.25,89.17,89.21,17417.0,77.7768,77.7768,77.7071,77.742,17417.0
2017-12-20 12:30:00,89.2,89.23,89.13,89.14,27184.0,77.7333,77.7594,77.6723,77.681,27184.0
2017-12-20 12:35:00,89.14,89.31,89.13,89.27,45670.0,77.681,77.8291,77.6723,77.7943,45670.0
2017-12-20 12:40:00,89.29,89.46,89.29,89.45,49349.0,77.8117,77.9598,77.8117,77.9511,49349.0
2017-12-20 12:45:00,89.45,89.63,89.43,89.58,35477.0,77.9511,78.108,77.9337,78.0644,35477.0
2017-12-20 12:50:00,89.6,89.61,89.41,89.52,35350.0,78.0818,78.0906,77.9163,78.0121,35350.0
2017-12-20 12:55:00,89.51,89.54,89.41,89.48,44638.0,78.0034,78.0296,77.9163,77.9773,44638.0
2017-12-20 13:00:00,89.49,89.5,89.41,89.48,33335.0,77.986,77.9947,77.9163,77.9773,33335.0
2017-12-20 13:05:00,89.48,89.51,89.34,89.51,35856.0,77.9773,78.0034,77.8553,78.0034,35856.0
2017-12-20 13:10:00,89.51,89.63,89.51,89.63,22291.0,78.0034,78.108,78.0034,78.108,22291.0
2017-12-20 13:15:00,89.61,89.78,89.58,89.72,45888.0,78.0906,78.2387,78.0644,78.1864,45888.0
2017-12-20 13:20:00,89.72,89.8,89.69,89.79,36875.0,78.1864,78.2561,78.1603,78.2474,36875.0
2017-12-20 13:25:00,89.79,89.85,89.75,89.79,22325.0,78.2474,78.2997,78.2126,78.2474,22325.0
2017-12-20 13:30:00,89.8,89.88,89.78,89.88,30821.0,78.2561,78.3258,78.2387,78.3258,30821.0
2017-12-20 13:35:00,89.88,89.88,89.69,89.7,21613.0,78.3258,78.3258,78.1603,78.169,21613.0
2017-12-20 13:40:00,89.72,89.74,89.66,89.74,39700.0,78.1864,78.2038,78.1341,78.2038,39700.0
2017-12-20 13:45:00,89.74,89.98,89.68,89.98,69219.0,78.2038,78.413,78.1516,78.413,69219.0
2017-12-20 13:50:00,89.98,90.14,89.93,90.06,115937.0,78.413,78.5524,78.3694,78.4827,115937.0
2017-12-20 13:55:00,90.09,90.14,89.91,90.09,81043.0,78.5089,78.5524,78.352,78.5089,81043.0
2017-12-20 14:00:00,90.09,90.1,89.82,89.93,58008.0,78.5089,78.5176,78.2736,78.3694,58008.0
2017-12-20 14:05:00,89.92,90.11,89.89,90.09,57935.0,78.3607,78.5263,78.3346,78.5089,57935.0
2017-12-20 14:10:00,90.09,90.43,90.08,90.39,146279.0,78.5089,78.8051,78.5001,78.7703,146279.0
2017-12-20 14:15:00,90.41,90.93,90.39,90.91,308158.0,78.7877,79.2409,78.7703,79.2234,308158.0
2017-12-20 14:20:00,90.91,90.94,90.52,90.58,208147.0,79.2234,79.2496,78.8836,78.9359,208147.0
2017-12-20 14:25:00,90.58,90.58,90.35,90.39,112682.0,78.9359,78.9359,78.7354,78.7703,112682.0
2017-12-20 14:30:00,90.41,90.61,90.37,90.57,75104.0,78.7877,78.962,78.7529,78.9271,75104.0
2017-12-20 14:35:00,90.57,90.65,90.32,90.4,58971.0,78.9271,78.9969,78.7093,78.779,58971.0
2017-12-20 14:40:00,90.4,90.4,90.25,90.25,44598.0,78.779,78.779,78.6483,78.6483,44598.0
2017-12-20 14:45:00,90.25,90.39,90.24,90.34,96899.0,78.6483,78.7703,78.6396,78.7267,96899.0
2017-12-20 14:50:00,90.33,90.35,90.23,90.29,80484.0,78.718,78.7354,78.6309,78.6831,80484.0
2017-12-20 14:55:00,90.29,90.41,90.24,90.41,57637.0,78.6831,78.7877,78.6396,78.7877,57637.0
2017-12-20 15:00:00,90.41,90.66,90.35,90.41,88439.0,78.7877,79.0056,78.7354,78.7877,88439.0
2017-12-20 15:05:00,90.42,90.54,90.42,90.5,35403.0,78.7964,78.901,78.7964,78.8661,35403.0
2017-12-20 15:10:00,90.51,90.72,90.49,90.58,86123.0,78.8749,79.0579,78.8574,78.9359,86123.0
2017-12-20 15:15:00,90.58,90.67,90.54,90.65,72085.0,78.9359,79.0143,78.901,78.9969,72085.0
2017-12-20 15:20:00,90.65,90.65,90.39,90.43,46455.0,78.9969,78.9969,78.7703,78.8051,46455.0
2017-12-20 15:25:00,90.43,90.61,90.4,90.59,60329.0,78.8051,78.962,78.779,78.9446,60329.0
2017-12-20 15:30:00,90.58,90.7,90.53,90.53,81381.0,78.9359,79.0404,78.8923,78.8923,81381.0
2017-12-20 15:35:00,90.52,90.52,90.39,90.43,80753.0,78.8836,78.8836,78.7703,78.8051,80753.0
2017-12-20 15:40:00,90.43,90.46,90.36,90.4,84630.0,78.8051,78.8313,78.7441,78.779,84630.0
2017-12-20 15:45:00,90.39,90.49,90.34,90.44,111384.0,78.7703,78.8574,78.7267,78.8139,111384.0
2017-12-20 15:50:00,90.43,90.45,90.26,90.28,122829.0,78.8051,78.8226,78.657,78.6744,122829.0
2017-12-20 15:55:00,90.27,90.28,90.16,90.19,291228.0,78.6657,78.6744,78.5699,78.596,291228.0
2017-12-21 09:30:00,89.96,90.39,89.91,90.13,169128.0,78.3956,78.7703,78.352,78.5437,169128.0
2017-12-21 09:35:00,90.17,90.22,89.9,90.02,74416.0,78.5786,78.6221,78.3433,78.4478,74416.0
2017-12-21 09:40:00,89.96,90.2,89.96,90.2,105738.0,78.3956,78.6047,78.3956,78.6047,105738.0
2017-12-21 09:45:00,90.22,90.23,89.95,90.08,78214.0,78.6221,78.6309,78.3868,78.5001,78214.0
2017-12-21 09:50:00,90.05,90.06,89.96,90.01,51378.0,78.474,78.4827,78.3956,78.4391,51378.0
2017-12-21 09:55:00,90.03,90.08,89.95,90.0,34326.0,78.4566,78.5001,78.3868,78.4304,34326.0
2017-12-21 10:00:00,89.98,90.05,89.98,90.01,23077.0,78.413,78.474,78.413,78.4391,23077.0
2017-12-21 10:05:00,90.02,90.12,89.98,90.08,20490.0,78.4478,78.535,78.413,78.5001,20490.0
2017-12-21 10:10:00,90.08,90.1,89.97,89.98,22683.0,78.5001,78.5176,78.4043,78.413,22683.0
2017-12-21 10:15:00,89.99,90.17,89.92,90.17,88277.0,78.4217,78.5786,78.3607,78.5786,88277.0
2017-12-21 10:20:00,90.19,90.23,90.05,90.16,54590.0,78.596,78.6309,78.474,78.5699,54590.0
2017-12-21 10:25:00,90.18,90.29,90.16,90.26,66136.0,78.5873,78.6831,78.5699,78.657,66136.0
2017-12-21 10:30:00,90.25,90.3,90.13,90.19,30201.0,78.6483,78.6919,78.5437,78.596,30201.0
2017-12-21 10:35:00,90.21,90.34,90.21,90.26,78105.0,78.6134,78.7267,78.6134,78.657,78105.0
2017-12-21 10:40:00,90.26,90.55,90.26,90.55,93595.0,78.657,78.9097,78.657,78.9097,93595.0
2017-12-21 10:45:00,90.55,90.55,90.47,90.5,106800.0,78.9097,78.9097,78.84,78.8661,106800.0
2017-12-21 10:50:00,90.52,90.82,90.49,90.82,84554.0,78.8836,79.145,78.8574,79.145,84554.0
2017-12-21 10:55:00,90.8,90.85,90.64,90.79,50144.0,79.1276,79.1712,78.9881,79.1189,50144.0
2017-12-21 11:00:00,90.82,90.9,90.77,90.9,95702.0,79.145,79.2147,79.1014,79.2147,95702.0
2017-12-21 11:05:00,90.9,90.97,90.72,90.74,75821.0,79.2147,79.2757,79.0579,79.0753,75821.0
2017-12-21 11:10:00,90.71,90.73,90.59,90.59,50829.0,79.0491,79.0666,78.9446,78.9446,50829.0
2017-12-21 11:15:00,90.58,90.72,90.58,90.63,30487.0,78.9359,79.0579,78.9359,78.9794,30487.0
2017-12-21 11:20:00,90.62,90.64,90.55,90.62,33564.0,78.9707,78.9881,78.9097,78.9707,33564.0
2017-12-21 11:25:00,90.63,90.63,90.49,90.57,90209.0,78.9794,78.9794,78.8574,78.9271,90209.0
2017-12-21 11:30:00,90.57,90.64,90.49,90.56,43610.0,78.9271,78.9881,78.8574,78.9184,43610.0
2017-12-21 11:35:00,90.56,90.62,90.52,90.52,18472.0,78.9184,78.9707,78.8836,78.8836,18472.0
2017-12-21 11:40:00,90.51,90.62,90.51,90.56,44298.0,78.8749,78.9707,78.8749,78.9184,44298.0
2017-12-21 11:45:00,90.57,90.59,90.51,90.55,25411.0,78.9271,78.9446,78.8749,78.9097,25411.0
2017-12-21 11:50:00,90.54,90.7,90.54,90.67,32567.0,78.901,79.0404,78.901,79.0143,32567.0
2017-12-21 11:55:00,90.7,90.72,90.59,90.63,40485.0,79.0404,79.0579,78.9446,78.9794,40485.0
2017-12-21 12:00:00,90.62,90.63,90.54,90.58,57137.0,78.9707,78.9794,78.901,78.9359,57137.0
2017-12-21 12:05:00,90.56,90.74,90.55,90.74,71627.0,78.9184,79.0753,78.9097,79.0753,71627.0
2017-12-21 12:10:00,90.76,90.78,90.57,90.72,31675.0,79.0927,79.1102,78.9271,79.0579,31675.0
2017-12-21 12:15:00,90.7,90.81,90.69,90.77,35629.0,79.0404,79.1363,79.0317,79.1014,35629.0
2017-12-21 12:20:00,90.79,90.85,90.67,90.85,25937.0,79.1189,79.1712,79.0143,79.1712,25937.0
2017-12-21 12:25:00,90.85,90.88,90.77,90.78,29359.0,79.1712,79.1973,79.1014,79.1102,29359.0
2017-12-21 12:30:00,90.78,90.86,90.76,90.8,25098.0,79.1102,79.1799,79.0927,79.1276,25098.0
2017-12-21 12:35:00,90.81,90.86,90.78,90.85,28141.0,79.1363,79.1799,79.1102,79.1712,28141.0
2017-12-21 12:40:00,90.86,90.88,90.68,90.68,36558.0,79.1799,79.1973,79.023,79.023,36558.0
2017-12-21 12:45:00,90.68,90.78,90.66,90.75,25019.0,79.023,79.1102,79.0056,79.084,25019.0
2017-12-21 12:50:00,90.74,90.86,90.7,90.83,20358.0,79.0753,79.1799,79.0404,79.1537,20358.0
2017-12-21 12:55:00,90.83,90.9,90.81,90.81,15321.0,79.1537,79.2147,79.1363,79.1363,15321.0
2017-12-21 13:00:00,90.81,90.99,90.79,90.95,38395.0,79.1363,79.2932,79.1189,79.2583,38395.0
2017-12-21 13:05:00,90.94,91.02,90.92,90.92,27577.0,79.2496,79.3193,79.2322,79.2322,27577.0
2017-12-21 13:10:00,90.94,91.02,90.93,91.0,12682.0,79.2496,79.3193,79.2409,79.3019,12682.0
2017-12-21 13:15:00,90.96,91.03,90.94,90.95,31241.0,79.267,79.328,79.2496,79.2583,31241.0
2017-12-21 13:20:00,90.96,90.97,90.84,90.88,16304.0,79.267,79.2757,79.1624,79.1973,16304.0
2017-12-21 13:25:00,90.86,90.91,90.84,90.84,18172.0,79.1799,79.2234,79.1624,79.1624,18172.0
2017-12-21 13:30:00,90.84,90.86,90.81,90.84,12037.0,79.1624,79.1799,79.1363,79.1624,12037.0
2017-12-21 13:35:00,90.83,90.86,90.77,90.83,14841.0,79.1537,79.1799,79.1014,79.1537,14841.0
2017-12-21 13:40:00,90.85,90.89,90.83,90.87,14577.0,79.1712,79.206,79.1537,79.1886,14577.0
2017-12-21 13:45:00,90.88,90.91,90.85,90.89,12968.0,79.1973,79.2234,79.1712,79.206,12968.0
2017-12-21 13:50:00,90.9,90.94,90.84,90.92,15724.0,79.2147,79.2496,79.1624,79.2322,15724.0
2017-12-21 13:55:00,90.92,90.92,90.8,90.82,19301.0,79.2322,79.2322,79.1276,79.145,19301.0
2017-12-21 14:00:00,90.8,90.81,90.7,90.76,25785.0,79.1276,79.1363,79.0404,79.0927,25785.0
2017-12-21 14:05:00,90.75,90.81,90.74,90.8,24713.0,79.084,79.1363,79.0753,79.1276,24713.0
2017-12-21 14:10:00,90.8,90.84,90.78,90.82,14248.0,79.1276,79.1624,79.1102,79.145,14248.0
2017-12-21 14:15:00,90.81,90.81,90.75,90.79,15425.0,79.1363,79.1363,79.084,79.1189,15425.0
2017-12-21 14:20:00,90.78,90.89,90.78,90.86,34879.0,79.1102,79.206,79.1102,79.1799,34879.0
2017-12-21 14:25:00,90.85,90.87,90.72,90.81,28894.0,79.1712,79.1886,79.0579,79.1363,28894.0
2017-12-21 14:30:00,90.81,90.84,90.7,90.71,23045.0,79.1363,79.1624,79.0404,79.0491,23045.0
2017-12-21 14:35:00,90.71,90.76,90.7,90.71,31659.0,79.0491,79.0927,79.0404,79.0491,31659.0
2017-12-21 14:40:00,90.71,90.75,90.68,90.73,21671.0,79.0491,79.084,79.023,79.0666,21671.0
2017-12-21 14:45:00,90.72,90.79,90.7,90.77,105664.0,79.0579,79.1189,79.0404,79.1014,105664.0
2017-12-21 14:50:00,90.78,90.86,90.74,90.84,46253.0,79.1102,79.1799,79.0753,79.1624,46253.0
2017-12-21 14:55:00,90.84,90.89,90.79,90.8,18668.0,79.1624,79.206,79.1189,79.1276,18668.0
2017-12-21 15:00:00,90.79,90.81,90.69,90.7,18569.0,79.1189,79.1363,79.0317,79.0404,18569.0
2017-12-21 15:05:00,90.69,90.81,90.66,90.76,36046.0,79.0317,79.1363,79.0056,79.0927,36046.0
2017-12-21 15:10:00,90.75,90.76,90.65,90.67,17630.0,79.084,79.0927,78.9969,79.0143,17630.0
2017-12-21 15:15:00,90.67,90.7,90.64,90.7,23344.0,79.0143,79.0404,78.9881,79.0404,23344.0
2017-12-21 15:20:00,90.71,90.73,90.68,90.71,24057.0,79.0491,79.0666,79.023,79.0491,24057.0
2017-12-21 15:25:00,90.72,90.84,90.71,90.81,31776.0,79.0579,79.1624,79.0491,79.1363,31776.0
2017-12-21 15:30:00,90.82,90.89,90.8,90.86,34458.0,79.145,79.206,79.1276,79.1799,34458.0
2017-12-21 15:35:00,90.86,90.88,90.73,90.78,46175.0,79.1799,79.1973,79.0666,79.1102,46175.0
2017-12-21 15:40:00,90.76,90.78,90.72,90.76,27176.0,79.0927,79.1102,79.0579,79.0927,27176.0
2017-12-21 15:45:00,90.76,90.8,90.72,90.74,73698.0,79.0927,79.1276,79.0579,79.0753,73698.0
2017-12-21 15:50:00,90.73,90.78,90.68,90.74,86303.0,79.0666,79.1102,79.023,79.0753,86303.0
2017-12-21 15:55:00,90.74,90.78,90.7,90.74,154644.0,79.0753,79.1102,79.0404,79.0753,154644.0
2017-12-22 09:30:00,90.91,91.0,90.38,90.53,57337.0,79.2234,79.3019,78.7616,78.8923,57337.0
2017-12-22 09:35:00,90.56,90.58,90.35,90.48,20003.0,78.9184,78.9359,78.7354,78.8487,20003.0
2017-12-22 09:40:00,90.43,90.57,90.38,90.55,17482.0,78.8051,78.9271,78.7616,78.9097,17482.0
2017-12-22 09:45:00,90.5,90.54,90.19,90.31,32665.0,78.8661,78.901,78.596,78.7006,32665.0
2017-12-22 09:50:00,90.26,90.5,90.25,90.49,16244.0,78.657,78.8661,78.6483,78.8574,16244.0
2017-12-22 09:55:00,90.48,90.53,90.35,90.35,7411.0,78.8487,78.8923,78.7354,78.7354,7411.0
2017-12-22 10:00:00,90.36,90.49,90.22,90.37,17689.0,78.7441,78.8574,78.6221,78.7529,17689.0
2017-12-22 10:05:00,90.32,90.56,90.28,90.5,29366.0,78.7093,78.9184,78.6744,78.8661,29366.0
2017-12-22 10:10:00,90.46,90.59,90.41,90.59,18014.0,78.8313,78.9446,78.7877,78.9446,18014.0
2017-12-22 10:15:00,90.57,90.63,90.54,90.63,38129.0,78.9271,78.9794,78.901,78.9794,38129.0
2017-12-22 10:20:00,90.63,90.74,90.62,90.7,16385.0,78.9794,79.0753,78.9707,79.0404,16385.0
2017-12-22 10:25:00,90.69,90.84,90.68,90.71,55665.0,79.0317,79.1624,79.023,79.0491,55665.0
2017-12-22 10:30:00,90.71,90.79,90.69,90.7,16056.0,79.0491,79.1189,79.0317,79.0404,16056.0
2017-12-22 10:35:00,90.68,90.73,90.62,90.73,8012.0,79.023,79.0666,78.9707,79.0666,8012.0
2017-12-22 10:40:00,90.72,90.86,90.66,90.68,103040.0,79.0579,79.1799,79.0056,79.023,103040.0
2017-12-22 10:45:00,90.69,90.84,90.62,90.69,29690.0,79.0317,79.1624,78.9707,79.0317,29690.0
2017-12-22 10:50:00,90.74,90.78,90.66,90.66,10978.0,79.0753,79.1102,79.0056,79.0056,10978.0
2017-12-22 10:55:00,90.68,90.73,90.63,90.65,23057.0,79.023,79.0666,78.9794,78.9969,23057.0
2017-12-22 11:00:00,90.64,90.69,90.61,90.69,19404.0,78.9881,79.0317,78.962,79.0317,19404.0
2017-12-22 11:05:00,90.68,90.74,90.62,90.69,10843.0,79.023,79.0753,78.9707,79.0317,10843.0
2017-12-22 11:10:00,90.7,90.71,90.66,90.68,11609.0,79.0404,79.0491,79.0056,79.023,11609.0
2017-12-22 11:15:00,90.68,90.76,90.65,90.7,25666.0,79.023,79.0927,78.9969,79.0404,25666.0
2017-12-22 11:20:00,90.71,90.84,90.68,90.72,29779.0,79.0491,79.1624,79.023,79.0579,29779.0
2017-12-22 11:25:00,90.74,90.89,90.71,90.83,53673.0,79.0753,79.206,79.0491,79.1537,53673.0
2017-12-22 11:30:00,90.83,90.9,90.69,90.76,98648.0,79.1537,79.2147,79.0317,79.0927,98648.0
2017-12-22 11:35:00,90.76,90.76,90.57,90.6,36728.0,79.0927,79.0927,78.9271,78.9533,36728.0
2017-12-22 11:40:00,90.62,90.8,90.59,90.79,15647.0,78.9707,79.1276,78.9446,79.1189,15647.0
2017-12-22 11:45:00,90.79,90.89,90.74,90.81,39389.0,79.1189,79.206,79.0753,79.1363,39389.0
2017-12-22 11:50:00,90.8,90.88,90.75,90.75,18058.0,79.1276,79.1973,79.084,79.084,18058.0
2017-12-22 11:55:00,90.75,90.84,90.73,90.81,43036.0,79.084,79.1624,79.0666,79.1363,43036.0
2017-12-22 12:00:00,90.81,90.84,90.76,90.81,30993.0,79.1363,79.1624,79.0927,79.1363,30993.0
2017-12-22 12:05:00,90.79,90.88,90.74,90.79,47990.0,79.1189,79.1973,79.0753,79.1189,47990.0
2017-12-22 12:10:00,90.78,90.86,90.75,90.82,17856.0,79.1102,79.1799,79.084,79.145,17856.0
2017-12-22 12:15:00,90.86,90.9,90.84,90.89,16414.0,79.1799,79.2147,79.1624,79.206,16414.0
2017-12-22 12:20:00,90.9,90.98,90.9,90.94,21926.0,79.2147,79.2844,79.2147,79.2496,21926.0
2017-12-22 12:25:00,90.94,90.97,90.92,90.95,12137.0,79.2496,79.2757,79.2322,79.2583,12137.0
2017-12-22 12:30:00,90.95,90.96,90.88,90.91,19772.0,79.2583,79.267,79.1973,79.2234,19772.0
2017-12-22 12:35:00,90.92,90.96,90.91,90.94,12122.0,79.2322,79.267,79.2234,79.2496,12122.0
2017-12-22 12:40:00,90.95,90.95,90.86,90.92,18437.0,79.2583,79.2583,79.1799,79.2322,18437.0
2017-12-22 12:45:00,90.93,90.94,90.85,90.87,17836.0,79.2409,79.2496,79.1712,79.1886,17836.0
2017-12-22 12:50:00,90.87,90.91,90.85,90.86,14838.0,79.1886,79.2234,79.1712,79.1799,14838.0
2017-12-22 12:55:00,90.87,90.93,90.86,90.91,15985.0,79.1886,79.2409,79.1799,79.2234,15985.0
2017-12-22 13:00:00,90.91,90.98,90.88,90.97,62935.0,79.2234,79.2844,79.1973,79.2757,62935.0
2017-12-22 13:05:00,90.96,90.97,90.82,90.87,30319.0,79.267,79.2757,79.145,79.1886,30319.0
2017-12-22 13:10:00,90.86,90.89,90.83,90.87,20101.0,79.1799,79.206,79.1537,79.1886,20101.0
2017-12-22 13:15:00,90.87,90.89,90.85,90.88,18538.0,79.1886,79.206,79.1712,79.1973,18538.0
2017-12-22 13:20:00,90.87,90.87,90.81,90.83,19603.0,79.1886,79.1886,79.1363,79.1537,19603.0
2017-12-22 13:25:00,90.83,90.93,90.82,90.92,20435.0,79.1537,79.2409,79.145,79.2322,20435.0
2017-12-22 13:30:00,90.91,90.92,90.84,90.9,21849.0,79.2234,79.2322,79.1624,79.2147,21849.0
2017-12-22 13:35:00,90.89,90.95,90.87,90.91,10420.0,79.206,79.2583,79.1886,79.2234,10420.0
2017-12-22 13:40:00,90.91,90.98,90.91,90.97,17467.0,79.2234,79.2844,79.2234,79.2757,17467.0
2017-12-22 13:45:00,90.97,90.99,90.91,90.92,18226.0,79.2757,79.2932,79.2234,79.2322,18226.0
2017-12-22 13:50:00,90.92,90.94,90.9,90.92,20541.0,79.2322,79.2496,79.2147,79.2322,20541.0
2017-12-22 13:55:00,90.92,91.0,90.91,90.98,26432.0,79.2322,79.3019,79.2234,79.2844,26432.0
2017-12-22 14:00:00,90.98,91.03,90.93,90.93,32792.0,79.2844,79.328,79.2409,79.2409,32792.0
2017-12-22 14:05:00,90.91,90.95,90.88,90.88,25894.0,79.2234,79.2583,79.1973,79.1973,25894.0
2017-12-22 14:10:00,90.88,90.95,90.87,90.91,24456.0,79.1973,79.2583,79.1886,79.2234,24456.0
2017-12-22 14:15:00,90.91,90.97,90.9,90.94,17925.0,79.2234,79.2757,79.2147,79.2496,17925.0
2017-12-22 14:20:00,90.93,90.97,90.89,90.93,41629.0,79.2409,79.2757,79.206,79.2409,41629.0
2017-12-22 14:25:00,90.93,90.96,90.88,90.88,33054.0,79.2409,79.267,79.1973,79.1973,33054.0
2017-12-22 14:30:00,90.88,90.94,90.88,90.89,19895.0,79.1973,79.2496,79.1973,79.206,19895.0
2017-12-22 14:35:00,90.89,90.94,90.87,90.89,19036.0,79.206,79.2496,79.1886,79.206,19036.0
2017-12-22 14:40:00,90.89,90.91,90.84,90.87,34300.0,79.206,79.2234,79.1624,79.1886,34300.0
2017-12-22 14:45:00,90.88,91.08,90.87,91.03,63348.0,79.1973,79.3716,79.1886,79.328,63348.0
2017-12-22 14:50:00,91.03,91.23,91.02,91.07,27933.0,79.328,79.5023,79.3193,79.3629,27933.0
2017-12-22 14:55:00,91.08,91.11,90.99,91.01,43357.0,79.3716,79.3977,79.2932,79.3106,43357.0
2017-12-22 15:00:00,91.0,91.02,90.91,90.94,32002.0,79.3019,79.3193,79.2234,79.2496,32002.0
2017-12-22 15:05:00,90.94,90.96,90.86,90.95,71409.0,79.2496,79.267,79.1799,79.2583,71409.0
2017-12-22 15:10:00,90.95,90.98,90.9,90.96,28076.0,79.2583,79.2844,79.2147,79.267,28076.0
2017-12-22 15:15:00,90.93,90.99,90.92,90.94,30198.0,79.2409,79.2932,79.2322,79.2496,30198.0
2017-12-22 15:20:00,90.94,90.97,90.91,90.93,25587.0,79.2496,79.2757,79.2234,79.2409,25587.0
2017-12-22 15:25:00,90.93,90.95,90.91,90.93,27939.0,79.2409,79.2583,79.2234,79.2409,27939.0
2017-12-22 15:30:00,90.93,91.02,90.93,90.99,38560.0,79.2409,79.3193,79.2409,79.2932,38560.0
2017-12-22 15:35:00,90.99,91.1,90.98,91.02,47546.0,79.2932,79.389,79.2844,79.3193,47546.0
2017-12-22 15:40:00,91.02,91.08,90.99,91.02,53240.0,79.3193,79.3716,79.2932,79.3193,53240.0
2017-12-22 15:45:00,91.02,91.08,91.01,91.06,96910.0,79.3193,79.3716,79.3106,79.3542,96910.0
2017-12-22 15:50:00,91.05,91.13,91.04,91.11,94505.0,79.3454,79.4152,79.3367,79.3977,94505.0
2017-12-22 15:55:00,91.11,91.25,91.09,91.2,314121.0,79.3977,79.5197,79.3803,79.4762,314121.0
2017-12-26 09:30:00,91.3,91.59,91.11,91.58,33733.0,79.5633,79.816,79.3977,79.8073,33733.0
2017-12-26 09:35:00,91.54,91.81,91.46,91.73,20633.0,79.7725,80.0077,79.7027,79.938,20633.0
2017-12-26 09:40:00,91.74,91.86,91.71,91.76,30511.0,79.9467,80.0513,79.9206,79.9642,30511.0
2017-12-26 09:45:00,91.75,91.77,91.52,91.75,30980.0,79.9555,79.9729,79.755,79.9555,30980.0
2017-12-26 09:50:00,91.79,91.83,91.72,91.72,37400.0,79.9903,80.0252,79.9293,79.9293,37400.0
2017-12-26 09:55:00,91.73,91.85,91.73,91.81,19469.0,79.938,80.0426,79.938,80.0077,19469.0
2017-12-26 10:00:00,91.8,91.91,91.78,91.9,27120.0,79.999,80.0949,79.9816,80.0862,27120.0
2017-12-26 10:05:00,91.9,92.0,91.87,91.99,38197.0,80.0862,80.1733,80.06,80.1646,38197.0
2017-12-26 10:10:00,91.97,92.08,91.96,92.0,30804.0,80.1472,80.243,80.1385,80.1733,30804.0
2017-12-26 10:15:00,92.0,92.03,91.97,92.02,16204.0,80.1733,80.1995,80.1472,80.1907,16204.0
2017-12-26 10:20:00,92.02,92.04,91.9,91.9,22018.0,80.1907,80.2082,80.0862,80.0862,22018.0
2017-12-26 10:25:00,91.92,92.0,91.88,91.92,51666.0,80.1036,80.1733,80.0687,80.1036,51666.0
2017-12-26 10:30:00,91.91,92.0,91.89,92.0,28946.0,80.0949,80.1733,80.0775,80.1733,28946.0
2017-12-26 10:35:00,91.99,92.0,91.93,91.94,38489.0,80.1646,80.1733,80.1123,80.121,38489.0
2017-12-26 10:40:00,91.94,92.0,91.94,91.98,27982.0,80.121,80.1733,80.121,80.1559,27982.0
2017-12-26 10:45:00,91.97,91.97,91.82,91.83,32661.0,80.1472,80.1472,80.0165,80.0252,32661.0
2017-12-26 10:50:00,91.82,91.9,91.82,91.86,22150.0,80.0165,80.0862,80.0165,80.0513,22150.0
2017-12-26 10:55:00,91.86,91.91,91.8,91.91,31778.0,80.0513,80.0949,79.999,80.0949,31778.0
2017-12-26 11:00:00,91.9,91.95,91.88,91.9,16633.0,80.0862,80.1297,80.0687,80.0862,16633.0
2017-12-26 11:05:00,91.9,91.94,91.81,91.92,24698.0,80.0862,80.121,80.0077,80.1036,24698.0
2017-12-26 11:10:00,91.92,91.92,91.86,91.9,21476.0,80.1036,80.1036,80.0513,80.0862,21476.0
2017-12-26 11:15:00,91.89,91.92,91.82,91.9,22995.0,80.0775,80.1036,80.0165,80.0862,22995.0
2017-12-26 11:20:00,91.9,91.91,91.78,91.78,15091.0,80.0862,80.0949,79.9816,79.9816,15091.0
2017-12-26 11:25:00,91.79,91.85,91.74,91.83,14972.0,79.9903,80.0426,79.9467,80.0252,14972.0
2017-12-26 11:30:00,91.82,91.86,91.8,91.8,8884.0,80.0165,80.0513,79.999,79.999,8884.0
2017-12-26 11:35:00,91.8,91.85,91.74,91.77,20154.0,79.999,80.0426,79.9467,79.9729,20154.0
2017-12-26 11:40:00,91.76,91.82,91.73,91.8,29008.0,79.9642,80.0165,79.938,79.999,29008.0
2017-12-26 11:45:00,91.81,91.86,91.77,91.81,13307.0,80.0077,80.0513,79.9729,80.0077,13307.0
2017-12-26 11:50:00,91.82,91.84,91.77,91.81,14308.0,80.0165,80.0339,79.9729,80.0077,14308.0
2017-12-26 11:55:00,91.81,91.83,91.77,91.8,13507.0,80.0077,80.0252,79.9729,79.999,13507.0
2017-12-26 12:00:00,91.83,91.83,91.79,91.8,5104.0,80.0252,80.0252,79.9903,79.999,5104.0
2017-12-26 12:05:00,91.81,91.85,91.74,91.82,12383.0,80.0077,80.0426,79.9467,80.0165,12383.0
2017-12-26 12:10:00,91.82,91.85,91.79,91.8,14500.0,80.0165,80.0426,79.9903,79.999,14500.0
2017-12-26 12:15:00,91.8,91.85,91.71,91.75,17350.0,79.999,80.0426,79.9206,79.9555,17350.0
2017-12-26 12:20:00,91.75,91.82,91.72,91.77,14558.0,79.9555,80.0165,79.9293,79.9729,14558.0
2017-12-26 12:25:00,91.78,91.78,91.71,91.76,7763.0,79.9816,79.9816,79.9206,79.9642,7763.0
2017-12-26 12:30:00,91.77,91.77,91.72,91.73,12651.0,79.9729,79.9729,79.9293,79.938,12651.0
2017-12-26 12:35:00,91.74,91.75,91.69,91.71,32916.0,79.9467,79.9555,79.9032,79.9206,32916.0
2017-12-26 12:40:00,91.71,91.78,91.71,91.77,22698.0,79.9206,79.9816,79.9206,79.9729,22698.0
2017-12-26 12:45:00,91.77,91.8,91.73,91.77,11497.0,79.9729,79.999,79.938,79.9729,11497.0
2017-12-26 12:50:00,91.79,91.81,91.7,91.72,7404.0,79.9903,80.0077,79.9119,79.9293,7404.0
2017-12-26 12:55:00,91.72,91.79,91.71,91.75,9429.0,79.9293,79.9903,79.9206,79.9555,9429.0
2017-12-26 13:00:00,91.74,91.77,91.71,91.76,9851.0,79.9467,79.9729,79.9206,79.9642,9851.0
2017-12-26 13:05:00,91.75,91.76,91.71,91.73,13357.0,79.9555,79.9642,79.9206,79.938,13357.0
2017-12-26 13:10:00,91.74,91.78,91.7,91.73,9364.0,79.9467,79.9816,79.9119,79.938,9364.0
2017-12-26 13:15:00,91.75,91.83,91.74,91.81,16653.0,79.9555,80.0252,79.9467,80.0077,16653.0
2017-12-26 13:20:00,91.8,91.85,91.76,91.8,12810.0,79.999,80.0426,79.9642,79.999,12810.0
2017-12-26 13:25:00,91.81,91.81,91.73,91.76,12148.0,80.0077,80.0077,79.938,79.9642,12148.0
2017-12-26 13:30:00,91.76,91.77,91.72,91.72,19098.0,79.9642,79.9729,79.9293,79.9293,19098.0
2017-12-26 13:35:00,91.72,91.76,91.68,91.76,31399.0,79.9293,79.9642,79.8945,79.9642,31399.0
2017-12-26 13:40:00,91.76,91.78,91.68,91.7,18866.0,79.9642,79.9816,79.8945,79.9119,18866.0
2017-12-26 13:45:00,91.7,91.79,91.68,91.76,17914.0,79.9119,79.9903,79.8945,79.9642,17914.0
2017-12-26 13:50:00,91.76,91.8,91.73,91.79,16080.0,79.9642,79.999,79.938,79.9903,16080.0
2017-12-26 13:55:00,91.79,91.8,91.75,91.75,20645.0,79.9903,79.999,79.9555,79.9555,20645.0
2017-12-26 14:00:00,91.76,91.77,91.72,91.75,15464.0,79.9642,79.9729,79.9293,79.9555,15464.0
2017-12-26 14:05:00,91.74,91.75,91.71,91.74,16566.0,79.9467,79.9555,79.9206,79.9467,16566.0
2017-12-26 14:10:00,91.75,91.78,91.74,91.76,10088.0,79.9555,79.9816,79.9467,79.9642,10088.0
2017-12-26 14:15:00,91.76,91.77,91.72,91.72,21169.0,79.9642,79.9729,79.9293,79.9293,21169.0
2017-12-26 14:20:00,91.72,91.74,91.67,91.68,10638.0,79.9293,79.9467,79.8857,79.8945,10638.0
2017-12-26 14:25:00,91.68,91.72,91.65,91.69,14498.0,79.8945,79.9293,79.8683,79.9032,14498.0
2017-12-26 14:30:00,91.69,91.72,91.67,91.69,24727.0,79.9032,79.9293,79.8857,79.9032,24727.0
2017-12-26 14:35:00,91.71,91.72,91.69,91.71,15933.0,79.9206,79.9293,79.9032,79.9206,15933.0
2017-12-26 14:40:00,91.71,91.72,91.68,91.7,41835.0,79.9206,79.9293,79.8945,79.9119,41835.0
2017-12-26 14:45:00,91.71,91.75,91.69,91.73,30479.0,79.9206,79.9555,79.9032,79.938,30479.0
2017-12-26 14:50:00,91.73,91.73,91.69,91.73,16047.0,79.938,79.938,79.9032,79.938,16047.0
2017-12-26 14:55:00,91.72,91.83,91.71,91.79,27538.0,79.9293,80.0252,79.9206,79.9903,27538.0
2017-12-26 15:00:00,91.79,91.8,91.75,91.78,26403.0,79.9903,79.999,79.9555,79.9816,26403.0
2017-12-26 15:05:00,91.78,91.81,91.75,91.77,28170.0,79.9816,80.0077,79.9555,79.9729,28170.0
2017-12-26 15:10:00,91.78,91.79,91.76,91.77,7450.0,79.9816,79.9903,79.9642,79.9729,7450.0
2017-12-26 15:15:00,91.78,91.79,91.73,91.73,17691.0,79.9816,79.9903,79.938,79.938,17691.0
2017-12-26 15:20:00,91.73,91.76,91.71,91.74,20954.0,79.938,79.9642,79.9206,79.9467,20954.0
2017-12-26 15:25:00,91.74,91.77,91.72,91.76,29245.0,79.9467,79.9729,79.9293,79.9642,29245.0
2017-12-26 15:30:00,91.76,91.84,91.76,91.81,24852.0,79.9642,80.0339,79.9642,80.0077,24852.0
2017-12-26 15:35:00,91.81,91.85,91.8,91.83,27592.0,80.0077,80.0426,79.999,80.0252,27592.0
2017-12-26 15:40:00,91.83,91.84,91.76,91.81,38389.0,80.0252,80.0339,79.9642,80.0077,38389.0
2017-12-26 15:45:00,91.82,91.87,91.82,91.86,43629.0,80.0165,80.06,80.0165,80.0513,43629.0
2017-12-26 15:50:00,91.87,91.92,91.82,91.85,66219.0,80.06,80.1036,80.0165,80.0426,66219.0
2017-12-26 15:55:00,91.85,91.97,91.85,91.91,190387.0,80.0426,80.1472,80.0426,80.0949,190387.0
2017-12-27 09:30:00,91.96,92.4,91.93,92.18,49342.0,80.1385,80.5219,80.1123,80.3302,49342.0
2017-12-27 09:35:00,92.27,92.37,92.07,92.25,36699.0,80.4086,80.4958,80.2343,80.3912,36699.0
2017-12-27 09:40:00,92.24,92.29,92.13,92.16,39055.0,80.3825,80.426,80.2866,80.3127,39055.0
2017-12-27 09:45:00,92.07,92.24,92.03,92.22,31376.0,80.2343,80.3825,80.1995,80.365,31376.0
2017-12-27 09:50:00,92.21,92.21,91.98,92.05,10776.0,80.3563,80.3563,80.1559,80.2169,10776.0
2017-12-27 09:55:00,92.05,92.09,91.95,91.98,16542.0,80.2169,80.2517,80.1297,80.1559,16542.0
2017-12-27 10:00:00,91.95,92.09,91.89,91.93,30481.0,80.1297,80.2517,80.0775,80.1123,30481.0
2017-12-27 10:05:00,91.94,92.15,91.92,92.09,23311.0,80.121,80.304,80.1036,80.2517,23311.0
2017-12-27 10:10:00,92.06,92.07,91.98,92.04,25847.0,80.2256,80.2343,80.1559,80.2082,25847.0
2017-12-27 10:15:00,92.06,92.25,92.03,92.2,21995.0,80.2256,80.3912,80.1995,80.3476,21995.0
2017-12-27 10:20:00,92.21,92.32,92.15,92.3,14945.0,80.3563,80.4522,80.304,80.4348,14945.0
2017-12-27 10:25:00,92.31,92.33,92.2,92.23,14192.0,80.4435,80.4609,80.3476,80.3738,14192.0
2017-12-27 10:30:00,92.24,92.36,92.22,92.28,13650.0,80.3825,80.487,80.365,80.4173,13650.0
2017-12-27 10:35:00,92.29,92.31,92.12,92.15,27287.0,80.426,80.4435,80.2779,80.304,27287.0
2017-12-27 10:40:00,92.18,92.27,92.15,92.19,18167.0,80.3302,80.4086,80.304,80.3389,18167.0
2017-12-27 10:45:00,92.19,92.19,92.12,92.19,17848.0,80.3389,80.3389,80.2779,80.3389,17848.0
2017-12-27 10:50:00,92.2,92.23,92.17,92.22,13738.0,80.3476,80.3738,80.3215,80.365,13738.0
2017-12-27 10:55:00,92.22,92.23,92.12,92.18,9682.0,80.365,80.3738,80.2779,80.3302,9682.0
2017-12-27 11:00:00,92.17,92.24,92.14,92.16,23207.0,80.3215,80.3825,80.2953,80.3127,23207.0
2017-12-27 11:05:00,92.14,92.19,92.11,92.18,14430.0,80.2953,80.3389,80.2692,80.3302,14430.0
2017-12-27 11:10:00,92.18,92.19,92.15,92.16,32636.0,80.3302,80.3389,80.304,80.3127,32636.0
2017-12-27 11:15:00,92.17,92.28,92.16,92.28,23005.0,80.3215,80.4173,80.3127,80.4173,23005.0
2017-12-27 11:20:00,92.25,92.39,92.23,92.34,31444.0,80.3912,80.5132,80.3738,80.4696,31444.0
2017-12-27 11:25:00,92.32,92.35,92.28,92.28,6706.0,80.4522,80.4783,80.4173,80.4173,6706.0
2017-12-27 11:30:00,92.27,92.34,92.25,92.31,10641.0,80.4086,80.4696,80.3912,80.4435,10641.0
2017-12-27 11:35:00,92.29,92.29,92.23,92.28,10409.0,80.426,80.426,80.3738,80.4173,10409.0
2017-12-27 11:40:00,92.26,92.26,92.15,92.2,14974.0,80.3999,80.3999,80.304,80.3476,14974.0
2017-12-27 11:45:00,92.2,92.26,92.18,92.21,9225.0,80.3476,80.3999,80.3302,80.3563,9225.0
2017-12-27 11:50:00,92.22,92.26,92.2,92.23,11015.0,80.365,80.3999,80.3476,80.3738,11015.0
2017-12-27 11:55:00,92.22,92.23,92.16,92.16,20290.0,80.365,80.3738,80.3127,80.3127,20290.0
2017-12-27 12:00:00,92.16,92.19,92.14,92.16,15689.0,80.3127,80.3389,80.2953,80.3127,15689.0
2017-12-27 12:05:00,92.15,92.16,92.11,92.15,13716.0,80.304,80.3127,80.2692,80.304,13716.0
2017-12-27 12:10:00,92.14,92.17,92.1,92.14,11622.0,80.2953,80.3215,80.2605,80.2953,11622.0
2017-12-27 12:15:00,92.12,92.13,92.1,92.11,7346.0,80.2779,80.2866,80.2605,80.2692,7346.0
2017-12-27 12:20:00,92.1,92.13,92.1,92.12,26296.0,80.2605,80.2866,80.2605,80.2779,26296.0
2017-12-27 12:25:00,92.11,92.13,92.1,92.11,17292.0,80.2692,80.2866,80.2605,80.2692,17292.0
2017-12-27 12:30:00,92.1,92.11,92.05,92.07,15296.0,80.2605,80.2692,80.2169,80.2343,15296.0
2017-12-27 12:35:00,92.08,92.12,92.07,92.09,18416.0,80.243,80.2779,80.2343,80.2517,18416.0
2017-12-27 12:40:00,92.09,92.1,92.05,92.07,7029.0,80.2517,80.2605,80.2169,80.2343,7029.0
2017-12-27 12:45:00,92.06,92.09,92.05,92.06,7039.0,80.2256,80.2517,80.2169,80.2256,7039.0
2017-12-27 12:50:00,92.06,92.09,92.04,92.05,6251.0,80.2256,80.2517,80.2082,80.2169,6251.0
2017-12-27 12:55:00,92.05,92.07,92.04,92.05,13587.0,80.2169,80.2343,80.2082,80.2169,13587.0
2017-12-27 13:00:00,92.06,92.09,92.05,92.05,14925.0,80.2256,80.2517,80.2169,80.2169,14925.0
2017-12-27 13:05:00,92.06,92.18,92.06,92.17,5828.0,80.2256,80.3302,80.2256,80.3215,5828.0
2017-12-27 13:10:00,92.17,92.19,92.12,92.13,9655.0,80.3215,80.3389,80.2779,80.2866,9655.0
2017-12-27 13:15:00,92.14,92.19,92.14,92.15,5716.0,80.2953,80.3389,80.2953,80.304,5716.0
2017-12-27 13:20:00,92.15,92.15,92.1,92.12,9044.0,80.304,80.304,80.2605,80.2779,9044.0
2017-12-27 13:25:00,92.13,92.13,92.06,92.08,13963.0,80.2866,80.2866,80.2256,80.243,13963.0
2017-12-27 13:30:00,92.07,92.15,92.07,92.1,6820.0,80.2343,80.304,80.2343,80.2605,6820.0
2017-12-27 13:35:00,92.1,92.13,92.1,92.13,8568.0,80.2605,80.2866,80.2605,80.2866,8568.0
2017-12-27 13:40:00,92.12,92.16,92.12,92.14,19779.0,80.2779,80.3127,80.2779,80.2953,19779.0
2017-12-27 13:45:00,92.13,92.14,92.08,92.11,13922.0,80.2866,80.2953,80.243,80.2692,13922.0
2017-12-27 13:50:00,92.12,92.15,92.08,92.12,28544.0,80.2779,80.304,80.243,80.2779,28544.0
2017-12-27 13:55:00,92.13,92.21,92.12,92.2,29376.0,80.2866,80.3563,80.2779,80.3476,29376.0
2017-12-27 14:00:00,92.21,92.21,92.14,92.15,15158.0,80.3563,80.3563,80.2953,80.304,15158.0
2017-12-27 14:05:00,92.15,92.15,92.1,92.13,19599.0,80.304,80.304,80.2605,80.2866,19599.0
2017-12-27 14:10:00,92.15,92.16,92.13,92.15,11005.0,80.304,80.3127,80.2866,80.304,11005.0
2017-12-27 14:15:00,92.17,92.24,92.13,92.23,16745.0,80.3215,80.3825,80.2866,80.3738,16745.0
2017-12-27 14:20:00,92.23,92.23,92.13,92.16,16935.0,80.3738,80.3738,80.2866,80.3127,16935.0
2017-12-27 14:25:00,92.17,92.24,92.17,92.22,14560.0,80.3215,80.3825,80.3215,80.365,14560.0
2017-12-27 14:30:00,92.22,92.23,92.15,92.2,23225.0,80.365,80.3738,80.304,80.3476,23225.0
2017-12-27 14:35:00,92.2,92.21,92.14,92.19,11960.0,80.3476,80.3563,80.2953,80.3389,11960.0
2017-12-27 14:40:00,92.2,92.2,92.13,92.17,22480.0,80.3476,80.3476,80.2866,80.3215,22480.0
2017-12-27 14:45:00,92.17,92.18,92.12,92.17,44580.0,80.3215,80.3302,80.2779,80.3215,44580.0
2017-12-27 14:50:00,92.16,92.17,92.1,92.14,46174.0,80.3127,80.3215,80.2605,80.2953,46174.0
2017-12-27 14:55:00,92.13,92.19,92.1,92.16,31392.0,80.2866,80.3389,80.2605,80.3127,31392.0
2017-12-27 15:00:00,92.16,92.21,92.12,92.13,25234.0,80.3127,80.3563,80.2779,80.2866,25234.0
2017-12-27 15:05:00,92.13,92.15,92.1,92.11,45803.0,80.2866,80.304,80.2605,80.2692,45803.0
2017-12-27 15:10:00,92.12,92.14,92.1,92.11,24409.0,80.2779,80.2953,80.2605,80.2692,24409.0
2017-12-27 15:15:00,92.1,92.14,92.1,92.1,17053.0,80.2605,80.2953,80.2605,80.2605,17053.0
2017-12-27 15:20:00,92.11,92.12,92.08,92.09,37885.0,80.2692,80.2779,80.243,80.2517,37885.0
2017-12-27 15:25:00,92.09,92.12,92.07,92.1,18526.0,80.2517,80.2779,80.2343,80.2605,18526.0
2017-12-27 15:30:00,92.1,92.14,92.07,92.12,38538.0,80.2605,80.2953,80.2343,80.2779,38538.0
2017-12-27 15:35:00,92.12,92.12,92.04,92.05,37573.0,80.2779,80.2779,80.2082,80.2169,37573.0
2017-12-27 15:40:00,92.05,92.09,92.05,92.06,57354.0,80.2169,80.2517,80.2169,80.2256,57354.0
2017-12-27 15:45:00,92.05,92.08,92.04,92.06,53185.0,80.2169,80.243,80.2082,80.2256,53185.0
2017-12-27 15:50:00,92.06,92.08,92.03,92.08,48207.0,80.2256,80.243,80.1995,80.243,48207.0
2017-12-27 15:55:00,92.07,92.17,92.07,92.11,178978.0,80.2343,80.3215,80.2343,80.2692,178978.0
2017-12-28 09:30:00,92.54,92.79,92.32,92.48,98185.0,80.6439,80.8618,80.4522,80.5916,98185.0
2017-12-28 09:35:00,92.51,92.6,92.36,92.4,27752.0,80.6178,80.6962,80.487,80.5219,27752.0
2017-12-28 09:40:00,92.4,92.44,92.19,92.2,64070.0,80.5219,80.5568,80.3389,80.3476,64070.0
2017-12-28 09:45:00,92.23,92.41,92.16,92.4,46770.0,80.3738,80.5306,80.3127,80.5219,46770.0
2017-12-28 09:50:00,92.4,92.49,92.24,92.31,53647.0,80.5219,80.6003,80.3825,80.4435,53647.0
2017-12-28 09:55:00,92.31,92.39,92.29,92.35,31471.0,80.4435,80.5132,80.426,80.4783,31471.0
2017-12-28 10:00:00,92.35,92.36,92.23,92.23,52359.0,80.4783,80.487,80.3738,80.3738,52359.0
2017-12-28 10:05:00,92.24,92.36,92.23,92.35,34141.0,80.3825,80.487,80.3738,80.4783,34141.0
2017-12-28 10:10:00,92.35,92.36,92.28,92.31,60654.0,80.4783,80.487,80.4173,80.4435,60654.0
2017-12-28 10:15:00,92.3,92.35,92.28,92.33,42906.0,80.4348,80.4783,80.4173,80.4609,42906.0
2017-12-28 10:20:00,92.34,92.58,92.32,92.56,47916.0,80.4696,80.6788,80.4522,80.6613,47916.0
2017-12-28 10:25:00,92.54,92.66,92.54,92.55,31181.0,80.6439,80.7485,80.6439,80.6526,31181.0
2017-12-28 10:30:00,92.53,92.64,92.51,92.59,25744.0,80.6352,80.731,80.6178,80.6875,25744.0
2017-12-28 10:35:00,92.58,92.6,92.46,92.59,25703.0,80.6788,80.6962,80.5742,80.6875,25703.0
2017-12-28 10:40:00,92.59,92.6,92.49,92.56,22801.0,80.6875,80.6962,80.6003,80.6613,22801.0
2017-12-28 10:45:00,92.55,92.61,92.47,92.49,24008.0,80.6526,80.7049,80.5829,80.6003,24008.0
2017-12-28 10:50:00,92.49,92.59,92.45,92.54,22187.0,80.6003,80.6875,80.5655,80.6439,22187.0
2017-12-28 10:55:00,92.54,92.63,92.48,92.62,18421.0,80.6439,80.7223,80.5916,80.7136,18421.0
2017-12-28 11:00:00,92.61,92.63,92.31,92.31,10410.0,80.7049,80.7223,80.4435,80.4435,10410.0
2017-12-28 11:05:00,92.32,92.35,92.27,92.3,40972.0,80.4522,80.4783,80.4086,80.4348,40972.0
2017-12-28 11:10:00,92.28,92.36,92.24,92.24,22265.0,80.4173,80.487,80.3825,80.3825,22265.0
2017-12-28 11:15:00,92.28,92.33,92.26,92.3,22879.0,80.4173,80.4609,80.3999,80.4348,22879.0
2017-12-28 11:20:00,92.33,92.35,92.31,92.34,8111.0,80.4609,80.4783,80.4435,80.4696,8111.0
2017-12-28 11:25:00,92.35,92.36,92.3,92.34,21063.0,80.4783,80.487,80.4348,80.4696,21063.0
2017-12-28 11:30:00,92.36,92.36,92.3,92.3,19595.0,80.487,80.487,80.4348,80.4348,19595.0
2017-12-28 11:35:00,92.32,92.34,92.29,92.34,17649.0,80.4522,80.4696,80.426,80.4696,17649.0
2017-12-28 11:40:00,92.35,92.41,92.35,92.38,37140.0,80.4783,80.5306,80.4783,80.5045,37140.0
2017-12-28 11:45:00,92.36,92.39,92.33,92.39,10575.0,80.487,80.5132,80.4609,80.5132,10575.0
2017-12-28 11:50:00,92.4,92.42,92.37,92.37,18213.0,80.5219,80.5393,80.4958,80.4958,18213.0
2017-12-28 11:55:00,92.36,92.39,92.31,92.31,19140.0,80.487,80.5132,80.4435,80.4435,19140.0
2017-12-28 12:00:00,92.31,92.35,92.24,92.34,72601.0,80.4435,80.4783,80.3825,80.4696,72601.0
2017-12-28 12:05:00,92.34,92.37,92.31,92.34,21044.0,80.4696,80.4958,80.4435,80.4696,21044.0
2017-12-28 12:10:00,92.34,92.38,92.31,92.31,21030.0,80.4696,80.5045,80.4435,80.4435,21030.0
2017-12-28 12:15:00,92.31,92.36,92.26,92.27,28240.0,80.4435,80.487,80.3999,80.4086,28240.0
2017-12-28 12:20:00,92.26,92.3,92.25,92.28,18005.0,80.3999,80.4348,80.3912,80.4173,18005.0
2017-12-28 12:25:00,92.28,92.3,92.27,92.28,14000.0,80.4173,80.4348,80.4086,80.4173,14000.0
2017-12-28 12:30:00,92.3,92.3,92.26,92.27,15112.0,80.4348,80.4348,80.3999,80.4086,15112.0
2017-12-28 12:35:00,92.27,92.32,92.27,92.28,18780.0,80.4086,80.4522,80.4086,80.4173,18780.0
2017-12-28 12:40:00,92.28,92.29,92.24,92.27,18267.0,80.4173,80.426,80.3825,80.4086,18267.0
2017-12-28 12:45:00,92.28,92.3,92.26,92.29,16508.0,80.4173,80.4348,80.3999,80.426,16508.0
2017-12-28 12:50:00,92.3,92.31,92.25,92.27,19920.0,80.4348,80.4435,80.3912,80.4086,19920.0
2017-12-28 12:55:00,92.26,92.3,92.24,92.27,26488.0,80.3999,80.4348,80.3825,80.4086,26488.0
2017-12-28 13:00:00,92.28,92.32,92.27,92.3,21422.0,80.4173,80.4522,80.4086,80.4348,21422.0
2017-12-28 13:05:00,92.29,92.31,92.28,92.29,14732.0,80.426,80.4435,80.4173,80.426,14732.0
2017-12-28 13:10:00,92.27,92.32,92.25,92.3,13672.0,80.4086,80.4522,80.3912,80.4348,13672.0
2017-12-28 13:15:00,92.29,92.33,92.28,92.32,13200.0,80.426,80.4609,80.4173,80.4522,13200.0
2017-12-28 13:20:00,92.32,92.33,92.21,92.22,71582.0,80.4522,80.4609,80.3563,80.365,71582.0
2017-12-28 13:25:00,92.23,92.28,92.22,92.26,20829.0,80.3738,80.4173,80.365,80.3999,20829.0
2017-12-28 13:30:00,92.25,92.28,92.24,92.24,10239.0,80.3912,80.4173,80.3825,80.3825,10239.0
2017-12-28 13:35:00,92.24,92.3,92.22,92.3,21222.0,80.3825,80.4348,80.365,80.4348,21222.0
2017-12-28 13:40:00,92.29,92.39,92.27,92.36,37587.0,80.426,80.5132,80.4086,80.487,37587.0
2017-12-28 13:45:00,92.34,92.35,92.29,92.29,7683.0,80.4696,80.4783,80.426,80.426,7683.0
2017-12-28 13:50:00,92.27,92.31,92.26,92.29,9797.0,80.4086,80.4435,80.3999,80.426,9797.0
2017-12-28 13:55:00,92.28,92.32,92.28,92.29,3872.0,80.4173,80.4522,80.4173,80.426,3872.0
2017-12-28 14:00:00,92.3,92.35,92.26,92.33,15278.0,80.4348,80.4783,80.3999,80.4609,15278.0
2017-12-28 14:05:00,92.35,92.35,92.27,92.32,11052.0,80.4783,80.4783,80.4086,80.4522,11052.0
2017-12-28 14:10:00,92.32,92.33,92.29,92.31,7951.0,80.4522,80.4609,80.426,80.4435,7951.0
2017-12-28 14:15:00,92.3,92.42,92.3,92.41,36822.0,80.4348,80.5393,80.4348,80.5306,36822.0
2017-12-28 14:20:00,92.42,92.45,92.41,92.45,20236.0,80.5393,80.5655,80.5306,80.5655,20236.0
2017-12-28 14:25:00,92.45,92.47,92.41,92.45,15660.0,80.5655,80.5829,80.5306,80.5655,15660.0
2017-12-28 14:30:00,92.46,92.51,92.45,92.48,40255.0,80.5742,80.6178,80.5655,80.5916,40255.0
2017-12-28 14:35:00,92.45,92.57,92.42,92.53,50262.0,80.5655,80.67,80.5393,80.6352,50262.0
2017-12-28 14:40:00,92.53,92.57,92.52,92.54,21448.0,80.6352,80.67,80.6265,80.6439,21448.0
2017-12-28 14:45:00,92.53,92.6,92.52,92.6,41070.0,80.6352,80.6962,80.6265,80.6962,41070.0
2017-12-28 14:50:00,92.59,92.66,92.59,92.61,16204.0,80.6875,80.7485,80.6875,80.7049,16204.0
2017-12-28 14:55:00,92.61,92.62,92.57,92.59,10486.0,80.7049,80.7136,80.67,80.6875,10486.0
2017-12-28 15:00:00,92.6,92.63,92.57,92.58,13394.0,80.6962,80.7223,80.67,80.6788,13394.0
2017-12-28 15:05:00,92.58,92.64,92.58,92.62,11756.0,80.6788,80.731,80.6788,80.7136,11756.0
2017-12-28 15:10:00,92.62,92.72,92.6,92.7,23937.0,80.7136,80.8008,80.6962,80.7833,23937.0
2017-12-28 15:15:00,92.71,92.74,92.68,92.73,20232.0,80.792,80.8182,80.7659,80.8095,20232.0
2017-12-28 15:20:00,92.73,92.76,92.72,92.75,23687.0,80.8095,80.8356,80.8008,80.8269,23687.0
2017-12-28 15:25:00,92.76,92.77,92.67,92.67,34213.0,80.8356,80.8443,80.7572,80.7572,34213.0
2017-12-28 15:30:00,92.67,92.68,92.62,92.64,50089.0,80.7572,80.7659,80.7136,80.731,50089.0
2017-12-28 15:35:00,92.64,92.76,92.63,92.73,70705.0,80.731,80.8356,80.7223,80.8095,70705.0
2017-12-28 15:40:00,92.73,92.76,92.68,92.69,75737.0,80.8095,80.8356,80.7659,80.7746,75737.0
2017-12-28 15:45:00,92.7,92.78,92.69,92.76,74560.0,80.7833,80.853,80.7746,80.8356,74560.0
2017-12-28 15:50:00,92.76,92.85,92.75,92.85,80157.0,80.8356,80.914,80.8269,80.914,80157.0
2017-12-28 15:55:00,92.85,92.94,92.84,92.87,264534.0,80.914,80.9925,80.9053,80.9315,264534.0
2017-12-29 09:30:00,93.41,93.55,93.05,93.07,76080.0,81.4021,81.5241,81.0883,81.1058,76080.0
2017-12-29 09:35:00,93.13,93.21,93.02,93.21,28575.0,81.1581,81.2278,81.0622,81.2278,28575.0
2017-12-29 09:40:00,93.2,93.33,93.2,93.31,20615.0,81.2191,81.3323,81.2191,81.3149,20615.0
2017-12-29 09:45:00,93.31,93.46,93.19,93.2,30155.0,81.3149,81.4456,81.2103,81.2191,30155.0
2017-12-29 09:50:00,93.22,93.22,93.01,93.12,27619.0,81.2365,81.2365,81.0535,81.1493,27619.0
2017-12-29 09:55:00,93.13,93.4,93.13,93.4,21162.0,81.1581,81.3933,81.1581,81.3933,21162.0
2017-12-29 10:00:00,93.36,93.36,93.2,93.34,22998.0,81.3585,81.3585,81.2191,81.3411,22998.0
2017-12-29 10:05:00,93.34,93.35,93.2,93.25,29717.0,81.3411,81.3498,81.2191,81.2626,29717.0
2017-12-29 10:10:00,93.23,93.4,93.23,93.33,30444.0,81.2452,81.3933,81.2452,81.3323,30444.0
2017-12-29 10:15:00,93.36,93.36,93.18,93.3,142710.0,81.3585,81.3585,81.2016,81.3062,142710.0
2017-12-29 10:20:00,93.3,93.41,93.29,93.38,18939.0,81.3062,81.4021,81.2975,81.3759,18939.0
2017-12-29 10:25:00,93.38,93.44,93.31,93.36,27960.0,81.3759,81.4282,81.3149,81.3585,27960.0
2017-12-29 10:30:00,93.37,93.42,93.35,93.35,18541.0,81.3672,81.4108,81.3498,81.3498,18541.0
2017-12-29 10:35:00,93.36,93.41,93.23,93.24,25819.0,81.3585,81.4021,81.2452,81.2539,25819.0
2017-12-29 10:40:00,93.25,93.29,93.18,93.26,23811.0,81.2626,81.2975,81.2016,81.2713,23811.0
2017-12-29 10:45:00,93.26,93.27,93.19,93.22,16507.0,81.2713,81.2801,81.2103,81.2365,16507.0
2017-12-29 10:50:00,93.22,93.24,93.15,93.17,51000.0,81.2365,81.2539,81.1755,81.1929,51000.0
2017-12-29 10:55:00,93.17,93.23,93.13,93.2,55227.0,81.1929,81.2452,81.1581,81.2191,55227.0
2017-12-29 11:00:00,93.2,93.21,93.11,93.19,31746.0,81.2191,81.2278,81.1406,81.2103,31746.0
2017-12-29 11:05:00,93.2,93.35,93.19,93.34,17849.0,81.2191,81.3498,81.2103,81.3411,17849.0
2017-12-29 11:10:00,93.35,93.38,93.32,93.35,16821.0,81.3498,81.3759,81.3236,81.3498,16821.0
2017-12-29 11:15:00,93.36,93.38,93.23,93.26,15512.0,81.3585,81.3759,81.2452,81.2713,15512.0
2017-12-29 11:20:00,93.27,93.32,93.25,93.3,20356.0,81.2801,81.3236,81.2626,81.3062,20356.0
2017-12-29 11:25:00,93.3,93.34,93.27,93.32,37993.0,81.3062,81.3411,81.2801,81.3236,37993.0
2017-12-29 11:30:00,93.33,93.35,93.19,93.22,21576.0,81.3323,81.3498,81.2103,81.2365,21576.0
2017-12-29 11:35:00,93.23,93.27,93.2,93.25,15727.0,81.2452,81.2801,81.2191,81.2626,15727.0
2017-12-29 11:40:00,93.26,93.33,93.19,93.32,24558.0,81.2713,81.3323,81.2103,81.3236,24558.0
2017-12-29 11:45:00,93.33,93.4,93.32,93.37,26466.0,81.3323,81.3933,81.3236,81.3672,26466.0
2017-12-29 11:50:00,93.38,93.42,93.34,93.35,12770.0,81.3759,81.4108,81.3411,81.3498,12770.0
2017-12-29 11:55:00,93.35,93.36,93.25,93.27,12900.0,81.3498,81.3585,81.2626,81.2801,12900.0
2017-12-29 12:00:00,93.28,93.32,93.27,93.28,15233.0,81.2888,81.3236,81.2801,81.2888,15233.0
2017-12-29 12:05:00,93.29,93.3,93.24,93.25,13968.0,81.2975,81.3062,81.2539,81.2626,13968.0
2017-12-29 12:10:00,93.25,93.33,93.25,93.32,16436.0,81.2626,81.3323,81.2626,81.3236,16436.0
2017-12-29 12:15:00,93.32,93.34,93.29,93.29,12475.0,81.3236,81.3411,81.2975,81.2975,12475.0
2017-12-29 12:20:00,93.3,93.31,93.26,93.27,16573.0,81.3062,81.3149,81.2713,81.2801,16573.0
2017-12-29 12:25:00,93.27,93.29,93.26,93.29,13068.0,81.2801,81.2975,81.2713,81.2975,13068.0
2017-12-29 12:30:00,93.29,93.36,93.27,93.36,16678.0,81.2975,81.3585,81.2801,81.3585,16678.0
2017-12-29 12:35:00,93.36,93.42,93.34,93.37,18997.0,81.3585,81.4108,81.3411,81.3672,18997.0
2017-12-29 12:40:00,93.37,93.39,93.34,93.38,14825.0,81.3672,81.3846,81.3411,81.3759,14825.0
2017-12-29 12:45:00,93.38,93.39,93.31,93.33,14755.0,81.3759,81.3846,81.3149,81.3323,14755.0
2017-12-29 12:50:00,93.31,93.35,93.28,93.3,10967.0,81.3149,81.3498,81.2888,81.3062,10967.0
2017-12-29 12:55:00,93.3,93.32,93.26,93.28,10841.0,81.3062,81.3236,81.2713,81.2888,10841.0
2017-12-29 13:00:00,93.27,93.28,93.22,93.24,8277.0,81.2801,81.2888,81.2365,81.2539,8277.0
2017-12-29 13:05:00,93.24,93.31,93.23,93.3,15599.0,81.2539,81.3149,81.2452,81.3062,15599.0
2017-12-29 13:10:00,93.28,93.28,93.21,93.26,25874.0,81.2888,81.2888,81.2278,81.2713,25874.0
2017-12-29 13:15:00,93.25,93.28,93.22,93.28,14889.0,81.2626,81.2888,81.2365,81.2888,14889.0
2017-12-29 13:20:00,93.28,93.33,93.26,93.3,25509.0,81.2888,81.3323,81.2713,81.3062,25509.0
2017-12-29 13:25:00,93.32,93.34,93.25,93.33,31121.0,81.3236,81.3411,81.2626,81.3323,31121.0
2017-12-29 13:30:00,93.32,93.34,93.26,93.28,16483.0,81.3236,81.3411,81.2713,81.2888,16483.0
2017-12-29 13:35:00,93.29,93.33,93.27,93.32,11104.0,81.2975,81.3323,81.2801,81.3236,11104.0
2017-12-29 13:40:00,93.3,93.32,93.28,93.29,11965.0,81.3062,81.3236,81.2888,81.2975,11965.0
2017-12-29 13:45:00,93.29,93.29,93.2,93.21,86312.0,81.2975,81.2975,81.2191,81.2278,86312.0
2017-12-29 13:50:00,93.22,93.3,93.15,93.19,109792.0,81.2365,81.3062,81.1755,81.2103,109792.0
2017-12-29 13:55:00,93.2,93.22,93.17,93.22,19077.0,81.2191,81.2365,81.1929,81.2365,19077.0
2017-12-29 14:00:00,93.21,93.28,93.2,93.24,18686.0,81.2278,81.2888,81.2191,81.2539,18686.0
2017-12-29 14:05:00,93.24,93.25,93.2,93.22,8163.0,81.2539,81.2626,81.2191,81.2365,8163.0
2017-12-29 14:10:00,93.23,93.26,93.19,93.23,12651.0,81.2452,81.2713,81.2103,81.2452,12651.0
2017-12-29 14:15:00,93.23,93.23,93.16,93.19,24424.0,81.2452,81.2452,81.1842,81.2103,24424.0
2017-12-29 14:20:00,93.19,93.21,93.17,93.2,29398.0,81.2103,81.2278,81.1929,81.2191,29398.0
2017-12-29 14:25:00,93.2,93.2,93.15,93.18,21815.0,81.2191,81.2191,81.1755,81.2016,21815.0
2017-12-29 14:30:00,93.19,93.22,93.18,93.21,18675.0,81.2103,81.2365,81.2016,81.2278,18675.0
2017-12-29 14:35:00,93.2,93.21,93.18,93.19,17142.0,81.2191,81.2278,81.2016,81.2103,17142.0
2017-12-29 14:40:00,93.19,93.28,93.18,93.25,24569.0,81.2103,81.2888,81.2016,81.2626,24569.0
2017-12-29 14:45:00,93.26,93.26,93.18,93.22,30786.0,81.2713,81.2713,81.2016,81.2365,30786.0
2017-12-29 14:50:00,93.21,93.28,93.2,93.28,19648.0,81.2278,81.2888,81.2191,81.2888,19648.0
2017-12-29 14:55:00,93.27,93.29,93.24,93.27,12369.0,81.2801,81.2975,81.2539,81.2801,12369.0
2017-12-29 15:00:00,93.26,93.26,93.19,93.2,17416.0,81.2713,81.2713,81.2103,81.2191,17416.0
2017-12-29 15:05:00,93.2,93.2,93.16,93.18,19330.0,81.2191,81.2191,81.1842,81.2016,19330.0
2017-12-29 15:10:00,93.18,93.22,93.17,93.21,19773.0,81.2016,81.2365,81.1929,81.2278,19773.0
2017-12-29 15:15:00,93.21,93.22,93.2,93.2,6514.0,81.2278,81.2365,81.2191,81.2191,6514.0
2017-12-29 15:20:00,93.21,93.27,93.21,93.26,18151.0,81.2278,81.2801,81.2278,81.2713,18151.0
2017-12-29 15:25:00,93.27,93.27,93.2,93.2,13305.0,81.2801,81.2801,81.2191,81.2191,13305.0
2017-12-29 15:30:00,93.2,93.21,93.17,93.2,26193.0,81.2191,81.2278,81.1929,81.2191,26193.0
2017-12-29 15:35:00,93.2,93.26,93.18,93.18,42885.0,81.2191,81.2713,81.2016,81.2016,42885.0
2017-12-29 15:40:00,93.19,93.19,93.16,93.17,74258.0,81.2103,81.2103,81.1842,81.1929,74258.0
2017-12-29 15:45:00,93.17,93.18,93.15,93.17,63506.0,81.1929,81.2016,81.1755,81.1929,63506.0
2017-12-29 15:50:00,93.17,93.19,93.11,93.12,114968.0,81.1929,81.2103,81.1406,81.1493,114968.0
2017-12-29 15:55:00,93.12,93.13,92.91,92.95,271367.0,81.1493,81.1581,80.9663,81.0012,271367.0
2018-01-02 09:30:00,93.02,93.15,92.79,92.97,122486.0,81.0622,81.1755,80.8618,81.0186,122486.0
2018-01-02 09:35:00,93.0,93.19,92.69,93.1,107969.0,81.0448,81.2103,80.7746,81.1319,107969.0
2018-01-02 09:40:00,93.12,93.38,93.1,93.1,76397.0,81.1493,81.3759,81.1319,81.1319,76397.0
2018-01-02 09:45:00,93.16,93.33,93.0,93.33,71028.0,81.1842,81.3323,81.0448,81.3323,71028.0
2018-01-02 09:50:00,93.31,93.35,93.16,93.29,49591.0,81.3149,81.3498,81.1842,81.2975,49591.0
2018-01-02 09:55:00,93.32,93.39,93.16,93.39,47549.0,81.3236,81.3846,81.1842,81.3846,47549.0
2018-01-02 10:00:00,93.38,93.46,93.21,93.26,51834.0,81.3759,81.4456,81.2278,81.2713,51834.0
2018-01-02 10:05:00,93.24,93.32,93.16,93.21,67224.0,81.2539,81.3236,81.1842,81.2278,67224.0
2018-01-02 10:10:00,93.19,93.2,93.03,93.05,47870.0,81.2103,81.2191,81.0709,81.0883,47870.0
2018-01-02 10:15:00,93.07,93.37,93.06,93.35,39603.0,81.1058,81.3672,81.0971,81.3498,39603.0
2018-01-02 10:20:00,93.35,93.39,93.3,93.3,19580.0,81.3498,81.3846,81.3062,81.3062,19580.0
2018-01-02 10:25:00,93.29,93.39,93.25,93.34,31218.0,81.2975,81.3846,81.2626,81.3411,31218.0
2018-01-02 10:30:00,93.36,93.39,93.3,93.39,45101.0,81.3585,81.3846,81.3062,81.3846,45101.0
2018-01-02 10:35:00,93.39,93.45,93.12,93.13,39718.0,81.3846,81.4369,81.1493,81.1581,39718.0
2018-01-02 10:40:00,93.13,93.22,93.03,93.13,26209.0,81.1581,81.2365,81.0709,81.1581,26209.0
2018-01-02 10:45:00,93.15,93.21,93.08,93.08,20856.0,81.1755,81.2278,81.1145,81.1145,20856.0
2018-01-02 10:50:00,93.11,93.37,93.1,93.35,48714.0,81.1406,81.3672,81.1319,81.3498,48714.0
2018-01-02 10:55:00,93.36,93.41,93.3,93.38,22935.0,81.3585,81.4021,81.3062,81.3759,22935.0
2018-01-02 11:00:00,93.39,93.46,93.1,93.13,51463.0,81.3846,81.4456,81.1319,81.1581,51463.0
2018-01-02 11:05:00,93.15,93.26,93.11,93.25,31029.0,81.1755,81.2713,81.1406,81.2626,31029.0
2018-01-02 11:10:00,93.23,93.29,93.12,93.27,24761.0,81.2452,81.2975,81.1493,81.2801,24761.0
2018-01-02 11:15:00,93.3,93.33,93.1,93.11,50070.0,81.3062,81.3323,81.1319,81.1406,50070.0
2018-01-02 11:20:00,93.13,93.13,93.04,93.06,27042.0,81.1581,81.1581,81.0796,81.0971,27042.0
2018-01-02 11:25:00,93.04,93.13,93.04,93.09,18179.0,81.0796,81.1581,81.0796,81.1232,18179.0
2018-01-02 11:30:00,93.06,93.1,92.94,92.94,58811.0,81.0971,81.1319,80.9925,80.9925,58811.0
2018-01-02 11:35:00,92.93,93.0,92.86,92.99,44459.0,80.9838,81.0448,80.9228,81.0361,44459.0
2018-01-02 11:40:00,92.97,93.04,92.94,92.97,28232.0,81.0186,81.0796,80.9925,81.0186,28232.0
2018-01-02 11:45:00,92.95,93.08,92.9,93.0,40275.0,81.0012,81.1145,80.9576,81.0448,40275.0
2018-01-02 11:50:00,92.99,93.02,92.96,92.98,23028.0,81.0361,81.0622,81.0099,81.0273,23028.0
2018-01-02 11:55:00,92.97,93.0,92.93,92.96,24184.0,81.0186,81.0448,80.9838,81.0099,24184.0
2018-01-02 12:00:00,92.97,93.07,92.95,93.06,18137.0,81.0186,81.1058,81.0012,81.0971,18137.0
2018-01-02 12:05:00,93.07,93.12,93.02,93.03,68753.0,81.1058,81.1493,81.0622,81.0709,68753.0
2018-01-02 12:10:00,93.03,93.06,92.95,93.02,37381.0,81.0709,81.0971,81.0012,81.0622,37381.0
2018-01-02 12:15:00,93.02,93.09,92.92,92.93,33957.0,81.0622,81.1232,80.9751,80.9838,33957.0
2018-01-02 12:20:00,92.93,92.98,92.91,92.91,22290.0,80.9838,81.0273,80.9663,80.9663,22290.0
2018-01-02 12:25:00,92.91,92.95,92.86,92.91,21526.0,80.9663,81.0012,80.9228,80.9663,21526.0
2018-01-02 12:30:00,92.93,92.96,92.92,92.93,16703.0,80.9838,81.0099,80.9751,80.9838,16703.0
2018-01-02 12:35:00,92.93,92.93,92.8,92.88,34116.0,80.9838,80.9838,80.8705,80.9402,34116.0
2018-01-02 12:40:00,92.87,92.87,92.72,92.77,25514.0,80.9315,80.9315,80.8008,80.8443,25514.0
2018-01-02 12:45:00,92.77,92.85,92.74,92.82,21267.0,80.8443,80.914,80.8182,80.8879,21267.0
2018-01-02 12:50:00,92.82,92.83,92.75,92.76,15940.0,80.8879,80.8966,80.8269,80.8356,15940.0
2018-01-02 12:55:00,92.77,92.84,92.74,92.76,26289.0,80.8443,80.9053,80.8182,80.8356,26289.0
2018-01-02 13:00:00,92.76,92.8,92.73,92.76,15500.0,80.8356,80.8705,80.8095,80.8356,15500.0
2018-01-02 13:05:00,92.76,92.77,92.73,92.73,11331.0,80.8356,80.8443,80.8095,80.8095,11331.0
2018-01-02 13:10:00,92.72,92.83,92.72,92.8,13148.0,80.8008,80.8966,80.8008,80.8705,13148.0
2018-01-02 13:15:00,92.8,92.84,92.77,92.78,14564.0,80.8705,80.9053,80.8443,80.853,14564.0
2018-01-02 13:20:00,92.78,92.79,92.57,92.6,40473.0,80.853,80.8618,80.67,80.6962,40473.0
2018-01-02 13:25:00,92.61,92.61,92.52,92.56,21860.0,80.7049,80.7049,80.6265,80.6613,21860.0
2018-01-02 13:30:00,92.56,92.58,92.51,92.54,39091.0,80.6613,80.6788,80.6178,80.6439,39091.0
2018-01-02 13:35:00,92.54,92.59,92.45,92.46,54986.0,80.6439,80.6875,80.5655,80.5742,54986.0
2018-01-02 13:40:00,92.47,92.47,92.35,92.36,58495.0,80.5829,80.5829,80.4783,80.487,58495.0
2018-01-02 13:45:00,92.36,92.38,92.23,92.28,61273.0,80.487,80.5045,80.3738,80.4173,61273.0
2018-01-02 13:50:00,92.27,92.3,92.2,92.2,61529.0,80.4086,80.4348,80.3476,80.3476,61529.0
2018-01-02 13:55:00,92.2,92.25,92.11,92.11,84385.0,80.3476,80.3912,80.2692,80.2692,84385.0
2018-01-02 14:00:00,92.11,92.25,92.08,92.25,77409.0,80.2692,80.3912,80.243,80.3912,77409.0
2018-01-02 14:05:00,92.24,92.27,92.19,92.27,64386.0,80.3825,80.4086,80.3389,80.4086,64386.0
2018-01-02 14:10:00,92.27,92.28,92.15,92.17,67471.0,80.4086,80.4173,80.304,80.3215,67471.0
2018-01-02 14:15:00,92.18,92.25,92.15,92.25,53586.0,80.3302,80.3912,80.304,80.3912,53586.0
2018-01-02 14:20:00,92.27,92.35,92.23,92.26,46901.0,80.4086,80.4783,80.3738,80.3999,46901.0
2018-01-02 14:25:00,92.27,92.29,92.23,92.29,34980.0,80.4086,80.426,80.3738,80.426,34980.0
2018-01-02 14:30:00,92.29,92.31,92.21,92.23,41388.0,80.426,80.4435,80.3563,80.3738,41388.0
2018-01-02 14:35:00,92.23,92.29,92.17,92.25,61012.0,80.3738,80.426,80.3215,80.3912,61012.0
2018-01-02 14:40:00,92.24,92.37,92.24,92.3,70610.0,80.3825,80.4958,80.3825,80.4348,70610.0
2018-01-02 14:45:00,92.29,92.3,92.18,92.19,41100.0,80.426,80.4348,80.3302,80.3389,41100.0
2018-01-02 14:50:00,92.2,92.22,92.14,92.17,89911.0,80.3476,80.365,80.2953,80.3215,89911.0
2018-01-02 14:55:00,92.17,92.22,92.06,92.14,77099.0,80.3215,80.365,80.2256,80.2953,77099.0
2018-01-02 15:00:00,92.12,92.13,92.02,92.04,49147.0,80.2779,80.2866,80.1907,80.2082,49147.0
2018-01-02 15:05:00,92.04,92.06,91.97,91.98,64031.0,80.2082,80.2256,80.1472,80.1559,64031.0
2018-01-02 15:10:00,91.98,92.01,91.92,91.92,46072.0,80.1559,80.182,80.1036,80.1036,46072.0
2018-01-02 15:15:00,91.91,91.92,91.79,91.81,45251.0,80.0949,80.1036,79.9903,80.0077,45251.0
2018-01-02 15:20:00,91.81,91.81,91.71,91.73,60433.0,80.0077,80.0077,79.9206,79.938,60433.0
2018-01-02 15:25:00,91.73,91.78,91.7,91.71,75480.0,79.938,79.9816,79.9119,79.9206,75480.0
2018-01-02 15:30:00,91.72,91.73,91.59,91.67,77333.0,79.9293,79.938,79.816,79.8857,77333.0
2018-01-02 15:35:00,91.66,91.75,91.65,91.73,80998.0,79.877,79.9555,79.8683,79.938,80998.0
2018-01-02 15:40:00,91.72,91.73,91.61,91.62,125219.0,79.9293,79.938,79.8335,79.8422,125219.0
2018-01-02 15:45:00,91.62,91.65,91.56,91.61,194997.0,79.8422,79.8683,79.7899,79.8335,194997.0
2018-01-02 15:50:00,91.61,91.64,91.54,91.62,203900.0,79.8335,79.8596,79.7725,79.8422,203900.0
2018-01-02 15:55:00,91.62,91.66,91.52,91.62,479641.0,79.8422,79.877,79.755,79.8422,479641.0
2018-01-03 09:30:00,91.75,91.75,91.53,91.59,88078.0,79.9555,79.9555,79.7637,79.816,88078.0
2018-01-03 09:35:00,91.61,91.63,91.35,91.4,36747.0,79.8335,79.8509,79.6069,79.6504,36747.0
2018-01-03 09:40:00,91.39,91.48,91.3,91.36,49866.0,79.6417,79.7202,79.5633,79.6156,49866.0
2018-01-03 09:45:00,91.34,91.64,91.33,91.54,59551.0,79.5982,79.8596,79.5894,79.7725,59551.0
2018-01-03 09:50:00,91.54,91.63,91.43,91.61,142270.0,79.7725,79.8509,79.6766,79.8335,142270.0
2018-01-03 09:55:00,91.62,91.65,91.44,91.44,53762.0,79.8422,79.8683,79.6853,79.6853,53762.0
2018-01-03 10:00:00,91.45,91.59,91.33,91.57,50603.0,79.694,79.816,79.5894,79.7986,50603.0
2018-01-03 10:05:00,91.56,91.65,91.54,91.57,64802.0,79.7899,79.8683,79.7725,79.7986,64802.0
2018-01-03 10:10:00,91.57,91.61,91.36,91.4,47911.0,79.7986,79.8335,79.6156,79.6504,47911.0
2018-01-03 10:15:00,91.39,91.45,91.26,91.31,67104.0,79.6417,79.694,79.5284,79.572,67104.0
2018-01-03 10:20:00,91.31,91.46,91.3,91.45,44126.0,79.572,79.7027,79.5633,79.694,44126.0
2018-01-03 10:25:00,91.45,91.56,91.45,91.56,70861.0,79.694,79.7899,79.694,79.7899,70861.0
2018-01-03 10:30:00,91.57,91.63,91.53,91.56,32212.0,79.7986,79.8509,79.7637,79.7899,32212.0
2018-01-03 10:35:00,91.56,91.57,91.41,91.45,50819.0,79.7899,79.7986,79.6592,79.694,50819.0
2018-01-03 10:40:00,91.44,91.46,91.38,91.4,19936.0,79.6853,79.7027,79.633,79.6504,19936.0
2018-01-03 10:45:00,91.39,91.44,91.29,91.29,22428.0,79.6417,79.6853,79.5546,79.5546,22428.0
2018-01-03 10:50:00,91.3,91.35,91.23,91.24,32877.0,79.5633,79.6069,79.5023,79.511,32877.0
2018-01-03 10:55:00,91.24,91.29,91.2,91.28,66110.0,79.511,79.5546,79.4762,79.5459,66110.0
2018-01-03 11:00:00,91.27,91.29,91.17,91.23,58167.0,79.5372,79.5546,79.45,79.5023,58167.0
2018-01-03 11:05:00,91.24,91.49,91.24,91.49,41335.0,79.511,79.7289,79.511,79.7289,41335.0
2018-01-03 11:10:00,91.48,91.63,91.47,91.58,28818.0,79.7202,79.8509,79.7114,79.8073,28818.0
2018-01-03 11:15:00,91.57,91.59,91.47,91.5,28508.0,79.7986,79.816,79.7114,79.7376,28508.0
2018-01-03 11:20:00,91.5,91.55,91.47,91.5,20099.0,79.7376,79.7812,79.7114,79.7376,20099.0
2018-01-03 11:25:00,91.5,91.51,91.44,91.47,15981.0,79.7376,79.7463,79.6853,79.7114,15981.0
2018-01-03 11:30:00,91.48,91.57,91.47,91.57,23369.0,79.7202,79.7986,79.7114,79.7986,23369.0
2018-01-03 11:35:00,91.58,91.59,91.47,91.55,17915.0,79.8073,79.816,79.7114,79.7812,17915.0
2018-01-03 11:40:00,91.55,91.63,91.54,91.61,16581.0,79.7812,79.8509,79.7725,79.8335,16581.0
2018-01-03 11:45:00,91.61,91.76,91.59,91.75,37816.0,79.8335,79.9642,79.816,79.9555,37816.0
2018-01-03 11:50:00,91.76,91.76,91.64,91.68,33265.0,79.9642,79.9642,79.8596,79.8945,33265.0
2018-01-03 11:55:00,91.68,91.72,91.61,91.69,42748.0,79.8945,79.9293,79.8335,79.9032,42748.0
2018-01-03 12:00:00,91.69,91.83,91.67,91.75,32563.0,79.9032,80.0252,79.8857,79.9555,32563.0
2018-01-03 12:05:00,91.76,91.88,91.72,91.84,31173.0,79.9642,80.0687,79.9293,80.0339,31173.0
2018-01-03 12:10:00,91.84,91.85,91.76,91.81,20230.0,80.0339,80.0426,79.9642,80.0077,20230.0
2018-01-03 12:15:00,91.8,91.91,91.79,91.91,19009.0,79.999,80.0949,79.9903,80.0949,19009.0
2018-01-03 12:20:00,91.9,91.92,91.85,91.88,20509.0,80.0862,80.1036,80.0426,80.0687,20509.0
2018-01-03 12:25:00,91.89,91.9,91.79,91.85,15893.0,80.0775,80.0862,79.9903,80.0426,15893.0
2018-01-03 12:30:00,91.84,91.9,91.81,91.86,29615.0,80.0339,80.0862,80.0077,80.0513,29615.0
2018-01-03 12:35:00,91.86,91.97,91.86,91.96,39689.0,80.0513,80.1472,80.0513,80.1385,39689.0
2018-01-03 12:40:00,91.96,92.08,91.95,91.98,25843.0,80.1385,80.243,80.1297,80.1559,25843.0
2018-01-03 12:45:00,91.98,91.99,91.86,91.89,37342.0,80.1559,80.1646,80.0513,80.0775,37342.0
2018-01-03 12:50:00,91.89,91.97,91.88,91.97,24480.0,80.0775,80.1472,80.0687,80.1472,24480.0
2018-01-03 12:55:00,91.96,91.98,91.9,91.91,18141.0,80.1385,80.1559,80.0862,80.0949,18141.0
2018-01-03 13:00:00,91.89,91.94,91.85,91.89,17101.0,80.0775,80.121,80.0426,80.0775,17101.0
2018-01-03 13:05:00,91.9,91.9,91.79,91.81,14461.0,80.0862,80.0862,79.9903,80.0077,14461.0
2018-01-03 13:10:00,91.8,91.84,91.78,91.8,14682.0,79.999,80.0339,79.9816,79.999,14682.0
2018-01-03 13:15:00,91.81,91.84,91.75,91.79,27568.0,80.0077,80.0339,79.9555,79.9903,27568.0
2018-01-03 13:20:00,91.79,91.8,91.72,91.73,29861.0,79.9903,79.999,79.9293,79.938,29861.0
2018-01-03 13:25:00,91.73,91.79,91.7,91.75,28611.0,79.938,79.9903,79.9119,79.9555,28611.0
2018-01-03 13:30:00,91.74,91.76,91.67,91.76,27233.0,79.9467,79.9642,79.8857,79.9642,27233.0
2018-01-03 13:35:00,91.74,91.75,91.7,91.72,26380.0,79.9467,79.9555,79.9119,79.9293,26380.0
2018-01-03 13:40:00,91.72,91.73,91.64,91.7,32651.0,79.9293,79.938,79.8596,79.9119,32651.0
2018-01-03 13:45:00,91.7,91.76,91.69,91.75,16037.0,79.9119,79.9642,79.9032,79.9555,16037.0
2018-01-03 13:50:00,91.76,91.8,91.65,91.68,37459.0,79.9642,79.999,79.8683,79.8945,37459.0
2018-01-03 13:55:00,91.68,91.71,91.65,91.69,40750.0,79.8945,79.9206,79.8683,79.9032,40750.0
2018-01-03 14:00:00,91.71,91.72,91.64,91.67,27421.0,79.9206,79.9293,79.8596,79.8857,27421.0
2018-01-03 14:05:00,91.67,91.89,91.66,91.89,46970.0,79.8857,80.0775,79.877,80.0775,46970.0
2018-01-03 14:10:00,91.91,91.96,91.76,91.77,91363.0,80.0949,80.1385,79.9642,79.9729,91363.0
2018-01-03 14:15:00,91.76,91.82,91.72,91.77,39470.0,79.9642,80.0165,79.9293,79.9729,39470.0
2018-01-03 14:20:00,91.77,91.8,91.66,91.73,29332.0,79.9729,79.999,79.877,79.938,29332.0
2018-01-03 14:25:00,91.73,91.74,91.66,91.67,34403.0,79.938,79.9467,79.877,79.8857,34403.0
2018-01-03 14:30:00,91.68,91.7,91.61,91.62,42298.0,79.8945,79.9119,79.8335,79.8422,42298.0
2018-01-03 14:35:00,91.62,91.72,91.62,91.63,43821.0,79.8422,79.9293,79.8422,79.8509,43821.0
2018-01-03 14:40:00,91.62,91.69,91.6,91.63,38297.0,79.8422,79.9032,79.8247,79.8509,38297.0
2018-01-03 14:45:00,91.63,91.66,91.59,91.61,40432.0,79.8509,79.877,79.816,79.8335,40432.0
2018-01-03 14:50:00,91.61,91.73,91.58,91.71,34948.0,79.8335,79.938,79.8073,79.9206,34948.0
2018-01-03 14:55:00,91.7,91.78,91.69,91.76,37817.0,79.9119,79.9816,79.9032,79.9642,37817.0
2018-01-03 15:00:00,91.75,91.76,91.68,91.69,64533.0,79.9555,79.9642,79.8945,79.9032,64533.0
2018-01-03 15:05:00,91.71,91.77,91.7,91.73,25765.0,79.9206,79.9729,79.9119,79.938,25765.0
2018-01-03 15:10:00,91.73,91.83,91.72,91.8,25258.0,79.938,80.0252,79.9293,79.999,25258.0
2018-01-03 15:15:00,91.8,91.81,91.73,91.73,92573.0,79.999,80.0077,79.938,79.938,92573.0
2018-01-03 15:20:00,91.73,91.76,91.61,91.62,40391.0,79.938,79.9642,79.8335,79.8422,40391.0
2018-01-03 15:25:00,91.63,91.68,91.57,91.68,40959.0,79.8509,79.8945,79.7986,79.8945,40959.0
2018-01-03 15:30:00,91.69,91.76,91.69,91.7,36562.0,79.9032,79.9642,79.9032,79.9119,36562.0
2018-01-03 15:35:00,91.7,91.86,91.7,91.84,37658.0,79.9119,80.0513,79.9119,80.0339,37658.0
2018-01-03 15:40:00,91.83,91.91,91.83,91.89,43287.0,80.0252,80.0949,80.0252,80.0775,43287.0
2018-01-03 15:45:00,91.9,92.07,91.9,92.0,76025.0,80.0862,80.2343,80.0862,80.1733,76025.0
2018-01-03 15:50:00,92.01,92.09,91.96,92.09,77547.0,80.182,80.2517,80.1385,80.2517,77547.0
2018-01-03 15:55:00,92.09,92.09,91.96,92.01,200796.0,80.2517,80.2517,80.1385,80.182,200796.0
2018-01-04 09:30:00,92.19,92.25,91.83,92.05,69686.0,80.3389,80.3912,80.0252,80.2169,69686.0
2018-01-04 09:35:00,92.04,92.05,91.8,91.99,61884.0,80.2082,80.2169,79.999,80.1646,61884.0
2018-01-04 09:40:00,92.08,92.44,92.02,92.24,63821.0,80.243,80.5568,80.1907,80.3825,63821.0
2018-01-04 09:45:00,92.23,92.25,91.94,92.05,44446.0,80.3738,80.3912,80.121,80.2169,44446.0
2018-01-04 09:50:00,92.05,92.11,91.88,91.93,43435.0,80.2169,80.2692,80.0687,80.1123,43435.0
2018-01-04 09:55:00,91.97,92.06,91.93,92.01,33293.0,80.1472,80.2256,80.1123,80.182,33293.0
2018-01-04 10:00:00,92.02,92.05,91.94,92.04,25908.0,80.1907,80.2169,80.121,80.2082,25908.0
2018-01-04 10:05:00,92.04,92.06,91.8,91.83,48345.0,80.2082,80.2256,79.999,80.0252,48345.0
2018-01-04 10:10:00,91.83,91.87,91.66,91.72,36326.0,80.0252,80.06,79.877,79.9293,36326.0
2018-01-04 10:15:00,91.7,92.09,91.7,92.08,31013.0,79.9119,80.2517,79.9119,80.243,31013.0
2018-01-04 10:20:00,92.08,92.11,91.87,91.87,39730.0,80.243,80.2692,80.06,80.06,39730.0
2018-01-04 10:25:00,91.9,92.04,91.87,91.92,25693.0,80.0862,80.2082,80.06,80.1036,25693.0
2018-01-04 10:30:00,91.9,91.91,91.77,91.79,23827.0,80.0862,80.0949,79.9729,79.9903,23827.0
2018-01-04 10:35:00,91.81,91.83,91.73,91.78,23391.0,80.0077,80.0252,79.938,79.9816,23391.0
2018-01-04 10:40:00,91.78,91.79,91.57,91.69,41486.0,79.9816,79.9903,79.7986,79.9032,41486.0
2018-01-04 10:45:00,91.7,91.86,91.63,91.76,42214.0,79.9119,80.0513,79.8509,79.9642,42214.0
2018-01-04 10:50:00,91.81,92.0,91.81,91.99,25051.0,80.0077,80.1733,80.0077,80.1646,25051.0
2018-01-04 10:55:00,91.97,92.05,91.94,92.04,13566.0,80.1472,80.2169,80.121,80.2082,13566.0
2018-01-04 11:00:00,92.06,92.17,92.04,92.13,26667.0,80.2256,80.3215,80.2082,80.2866,26667.0
2018-01-04 11:05:00,92.13,92.21,92.08,92.1,20068.0,80.2866,80.3563,80.243,80.2605,20068.0
2018-01-04 11:10:00,92.12,92.14,92.02,92.07,29445.0,80.2779,80.2953,80.1907,80.2343,29445.0
2018-01-04 11:15:00,92.06,92.07,91.91,91.96,18423.0,80.2256,80.2343,80.0949,80.1385,18423.0
2018-01-04 11:20:00,91.95,91.98,91.8,91.8,22292.0,80.1297,80.1559,79.999,79.999,22292.0
2018-01-04 11:25:00,91.82,91.89,91.76,91.86,21875.0,80.0165,80.0775,79.9642,80.0513,21875.0
2018-01-04 11:30:00,91.86,91.87,91.68,91.77,44780.0,80.0513,80.06,79.8945,79.9729,44780.0
2018-01-04 11:35:00,91.77,91.86,91.69,91.7,40757.0,79.9729,80.0513,79.9032,79.9119,40757.0
2018-01-04 11:40:00,91.68,91.83,91.66,91.77,14400.0,79.8945,80.0252,79.877,79.9729,14400.0
2018-01-04 11:45:00,91.77,91.91,91.77,91.84,17563.0,79.9729,80.0949,79.9729,80.0339,17563.0
2018-01-04 11:50:00,91.86,91.93,91.8,91.89,20084.0,80.0513,80.1123,79.999,80.0775,20084.0
2018-01-04 11:55:00,91.92,91.92,91.82,91.92,13848.0,80.1036,80.1036,80.0165,80.1036,13848.0
2018-01-04 12:00:00,91.93,91.94,91.86,91.93,13128.0,80.1123,80.121,80.0513,80.1123,13128.0
2018-01-04 12:05:00,91.94,92.06,91.93,92.03,28405.0,80.121,80.2256,80.1123,80.1995,28405.0
2018-01-04 12:10:00,92.01,92.11,91.97,92.07,16779.0,80.182,80.2692,80.1472,80.2343,16779.0
2018-01-04 12:15:00,92.07,92.1,92.05,92.07,11627.0,80.2343,80.2605,80.2169,80.2343,11627.0
2018-01-04 12:20:00,92.07,92.09,92.03,92.08,16006.0,80.2343,80.2517,80.1995,80.243,16006.0
2018-01-04 12:25:00,92.1,92.11,92.05,92.11,28812.0,80.2605,80.2692,80.2169,80.2692,28812.0
2018-01-04 12:30:00,92.11,92.11,92.02,92.09,10303.0,80.2692,80.2692,80.1907,80.2517,10303.0
2018-01-04 12:35:00,92.08,92.12,92.06,92.12,6162.0,80.243,80.2779,80.2256,80.2779,6162.0
2018-01-04 12:40:00,92.11,92.15,92.1,92.14,8546.0,80.2692,80.304,80.2605,80.2953,8546.0
2018-01-04 12:45:00,92.13,92.14,92.1,92.13,9356.0,80.2866,80.2953,80.2605,80.2866,9356.0
2018-01-04 12:50:00,92.13,92.19,92.1,92.13,17982.0,80.2866,80.3389,80.2605,80.2866,17982.0
2018-01-04 12:55:00,92.14,92.16,92.09,92.14,9334.0,80.2953,80.3127,80.2517,80.2953,9334.0
2018-01-04 13:00:00,92.13,92.18,92.11,92.17,13973.0,80.2866,80.3302,80.2692,80.3215,13973.0
2018-01-04 13:05:00,92.16,92.19,92.15,92.17,9328.0,80.3127,80.3389,80.304,80.3215,9328.0
2018-01-04 13:10:00,92.18,92.2,92.15,92.18,16000.0,80.3302,80.3476,80.304,80.3302,16000.0
2018-01-04 13:15:00,92.18,92.2,92.13,92.19,10852.0,80.3302,80.3476,80.2866,80.3389,10852.0
2018-01-04 13:20:00,92.2,92.22,92.17,92.19,23289.0,80.3476,80.365,80.3215,80.3389,23289.0
2018-01-04 13:25:00,92.19,92.24,92.16,92.24,16240.0,80.3389,80.3825,80.3127,80.3825,16240.0
2018-01-04 13:30:00,92.24,92.32,92.23,92.3,17281.0,80.3825,80.4522,80.3738,80.4348,17281.0
2018-01-04 13:35:00,92.31,92.31,92.23,92.27,11770.0,80.4435,80.4435,80.3738,80.4086,11770.0
2018-01-04 13:40:00,92.28,92.29,92.2,92.23,32475.0,80.4173,80.426,80.3476,80.3738,32475.0
2018-01-04 13:45:00,92.23,92.29,92.21,92.29,15733.0,80.3738,80.426,80.3563,80.426,15733.0
2018-01-04 13:50:00,92.3,92.34,92.28,92.34,16426.0,80.4348,80.4696,80.4173,80.4696,16426.0
2018-01-04 13:55:00,92.32,92.38,92.32,92.35,17638.0,80.4522,80.5045,80.4522,80.4783,17638.0
2018-01-04 14:00:00,92.37,92.37,92.32,92.36,18378.0,80.4958,80.4958,80.4522,80.487,18378.0
2018-01-04 14:05:00,92.36,92.38,92.33,92.33,12190.0,80.487,80.5045,80.4609,80.4609,12190.0
2018-01-04 14:10:00,92.35,92.4,92.35,92.4,19781.0,80.4783,80.5219,80.4783,80.5219,19781.0
2018-01-04 14:15:00,92.41,92.43,92.35,92.42,18399.0,80.5306,80.548,80.4783,80.5393,18399.0
2018-01-04 14:20:00,92.41,92.45,92.41,92.45,12801.0,80.5306,80.5655,80.5306,80.5655,12801.0
2018-01-04 14:25:00,92.44,92.48,92.43,92.46,22214.0,80.5568,80.5916,80.548,80.5742,22214.0
2018-01-04 14:30:00,92.47,92.5,92.45,92.46,24889.0,80.5829,80.609,80.5655,80.5742,24889.0
2018-01-04 14:35:00,92.46,92.55,92.45,92.55,26652.0,80.5742,80.6526,80.5655,80.6526,26652.0
2018-01-04 14:40:00,92.54,92.62,92.53,92.58,30396.0,80.6439,80.7136,80.6352,80.6788,30396.0
2018-01-04 14:45:00,92.59,92.71,92.58,92.63,42341.0,80.6875,80.792,80.6788,80.7223,42341.0
2018-01-04 14:50:00,92.62,92.66,92.57,92.58,20370.0,80.7136,80.7485,80.67,80.6788,20370.0
2018-01-04 14:55:00,92.59,92.63,92.57,92.6,20311.0,80.6875,80.7223,80.67,80.6962,20311.0
2018-01-04 15:00:00,92.61,92.69,92.58,92.63,21533.0,80.7049,80.7746,80.6788,80.7223,21533.0
2018-01-04 15:05:00,92.63,92.64,92.58,92.59,17076.0,80.7223,80.731,80.6788,80.6875,17076.0
2018-01-04 15:10:00,92.6,92.67,92.59,92.64,20837.0,80.6962,80.7572,80.6875,80.731,20837.0
2018-01-04 15:15:00,92.65,92.73,92.62,92.71,29819.0,80.7398,80.8095,80.7136,80.792,29819.0
2018-01-04 15:20:00,92.73,92.73,92.69,92.71,22832.0,80.8095,80.8095,80.7746,80.792,22832.0
2018-01-04 15:25:00,92.7,92.82,92.69,92.79,42148.0,80.7833,80.8879,80.7746,80.8618,42148.0
2018-01-04 15:30:00,92.78,92.81,92.73,92.75,33317.0,80.853,80.8792,80.8095,80.8269,33317.0
2018-01-04 15:35:00,92.75,92.77,92.71,92.72,38509.0,80.8269,80.8443,80.792,80.8008,38509.0
2018-01-04 15:40:00,92.71,92.77,92.69,92.75,30127.0,80.792,80.8443,80.7746,80.8269,30127.0
2018-01-04 15:45:00,92.75,92.81,92.72,92.74,69369.0,80.8269,80.8792,80.8008,80.8182,69369.0
2018-01-04 15:50:00,92.74,92.75,92.66,92.7,61810.0,80.8182,80.8269,80.7485,80.7833,61810.0
2018-01-04 15:55:00,92.7,92.78,92.69,92.74,137419.0,80.7833,80.853,80.7746,80.8182,137419.0
2018-01-05 09:30:00,94.0,94.57,93.94,94.28,245167.0,81.9162,82.4129,81.8639,82.1602,245167.0
2018-01-05 09:35:00,94.29,94.43,93.97,94.18,128405.0,82.1689,82.2909,81.8901,82.0731,128405.0
2018-01-05 09:40:00,94.21,94.38,94.16,94.31,53060.0,82.0992,82.2474,82.0556,82.1864,53060.0
2018-01-05 09:45:00,94.31,94.35,94.04,94.07,115448.0,82.1864,82.2212,81.9511,81.9772,115448.0
2018-01-05 09:50:00,94.1,94.21,93.96,93.98,63686.0,82.0034,82.0992,81.8814,81.8988,63686.0
2018-01-05 09:55:00,93.98,94.2,93.93,93.98,113074.0,81.8988,82.0905,81.8552,81.8988,113074.0
2018-01-05 10:00:00,93.95,94.14,93.92,93.97,33988.0,81.8726,82.0382,81.8465,81.8901,33988.0
2018-01-05 10:05:00,93.97,94.03,93.85,93.98,34388.0,81.8901,81.9424,81.7855,81.8988,34388.0
2018-01-05 10:10:00,94.02,94.03,93.81,93.81,28407.0,81.9336,81.9424,81.7506,81.7506,28407.0
2018-01-05 10:15:00,93.86,93.91,93.76,93.91,78955.0,81.7942,81.8378,81.7071,81.8378,78955.0
2018-01-05 10:20:00,93.91,94.12,93.9,94.06,36123.0,81.8378,82.0208,81.8291,81.9685,36123.0
2018-01-05 10:25:00,94.06,94.12,94.04,94.09,16441.0,81.9685,82.0208,81.9511,81.9946,16441.0
2018-01-05 10:30:00,94.09,94.19,94.04,94.13,34961.0,81.9946,82.0818,81.9511,82.0295,34961.0
2018-01-05 10:35:00,94.16,94.3,94.16,94.27,37756.0,82.0556,82.1777,82.0556,82.1515,37756.0
2018-01-05 10:40:00,94.27,94.3,94.26,94.3,24295.0,82.1515,82.1777,82.1428,82.1777,24295.0
2018-01-05 10:45:00,94.29,94.32,94.22,94.24,27588.0,82.1689,82.1951,82.1079,82.1254,27588.0
2018-01-05 10:50:00,94.23,94.3,94.22,94.27,21308.0,82.1166,82.1777,82.1079,82.1515,21308.0
2018-01-05 10:55:00,94.28,94.31,94.23,94.23,30143.0,82.1602,82.1864,82.1166,82.1166,30143.0
2018-01-05 11:00:00,94.24,94.31,94.2,94.31,15055.0,82.1254,82.1864,82.0905,82.1864,15055.0
2018-01-05 11:05:00,94.31,94.32,94.21,94.23,30062.0,82.1864,82.1951,82.0992,82.1166,30062.0
2018-01-05 11:10:00,94.23,94.27,94.21,94.25,15664.0,82.1166,82.1515,82.0992,82.1341,15664.0
2018-01-05 11:15:00,94.24,94.25,94.21,94.23,11582.0,82.1254,82.1341,82.0992,82.1166,11582.0
2018-01-05 11:20:00,94.24,94.28,94.23,94.26,26489.0,82.1254,82.1602,82.1166,82.1428,26489.0
2018-01-05 11:25:00,94.25,94.28,94.22,94.24,30373.0,82.1341,82.1602,82.1079,82.1254,30373.0
2018-01-05 11:30:00,94.24,94.28,94.22,94.24,18709.0,82.1254,82.1602,82.1079,82.1254,18709.0
2018-01-05 11:35:00,94.23,94.26,94.23,94.25,46639.0,82.1166,82.1428,82.1166,82.1341,46639.0
2018-01-05 11:40:00,94.25,94.27,94.18,94.24,23444.0,82.1341,82.1515,82.0731,82.1254,23444.0
2018-01-05 11:45:00,94.23,94.27,94.17,94.17,21839.0,82.1166,82.1515,82.0644,82.0644,21839.0
2018-01-05 11:50:00,94.18,94.18,94.08,94.14,20098.0,82.0731,82.0731,81.9859,82.0382,20098.0
2018-01-05 11:55:00,94.14,94.19,94.08,94.12,20163.0,82.0382,82.0818,81.9859,82.0208,20163.0
2018-01-05 12:00:00,94.12,94.16,94.06,94.1,47887.0,82.0208,82.0556,81.9685,82.0034,47887.0
2018-01-05 12:05:00,94.09,94.15,94.06,94.14,17147.0,81.9946,82.0469,81.9685,82.0382,17147.0
2018-01-05 12:10:00,94.14,94.16,94.11,94.14,21666.0,82.0382,82.0556,82.0121,82.0382,21666.0
2018-01-05 12:15:00,94.14,94.15,94.07,94.11,17961.0,82.0382,82.0469,81.9772,82.0121,17961.0
2018-01-05 12:20:00,94.11,94.14,94.05,94.12,21114.0,82.0121,82.0382,81.9598,82.0208,21114.0
2018-01-05 12:25:00,94.1,94.2,94.09,94.17,30272.0,82.0034,82.0905,81.9946,82.0644,30272.0
2018-01-05 12:30:00,94.17,94.21,94.14,94.2,20338.0,82.0644,82.0992,82.0382,82.0905,20338.0
2018-01-05 12:35:00,94.18,94.2,94.14,94.18,71650.0,82.0731,82.0905,82.0382,82.0731,71650.0
2018-01-05 12:40:00,94.18,94.21,94.14,94.14,17525.0,82.0731,82.0992,82.0382,82.0382,17525.0
2018-01-05 12:45:00,94.15,94.19,94.11,94.12,22000.0,82.0469,82.0818,82.0121,82.0208,22000.0
2018-01-05 12:50:00,94.12,94.14,94.04,94.14,34479.0,82.0208,82.0382,81.9511,82.0382,34479.0
2018-01-05 12:55:00,94.13,94.13,94.07,94.09,34255.0,82.0295,82.0295,81.9772,81.9946,34255.0
2018-01-05 13:00:00,94.1,94.18,94.05,94.15,59920.0,82.0034,82.0731,81.9598,82.0469,59920.0
2018-01-05 13:05:00,94.15,94.16,94.08,94.13,73912.0,82.0469,82.0556,81.9859,82.0295,73912.0
2018-01-05 13:10:00,94.13,94.17,94.08,94.13,45731.0,82.0295,82.0644,81.9859,82.0295,45731.0
2018-01-05 13:15:00,94.13,94.3,94.09,94.19,92376.0,82.0295,82.1777,81.9946,82.0818,92376.0
2018-01-05 13:20:00,94.19,94.32,94.18,94.29,71124.0,82.0818,82.1951,82.0731,82.1689,71124.0
2018-01-05 13:25:00,94.31,94.34,94.25,94.31,49850.0,82.1864,82.2125,82.1341,82.1864,49850.0
2018-01-05 13:30:00,94.31,94.36,94.25,94.31,64318.0,82.1864,82.2299,82.1341,82.1864,64318.0
2018-01-05 13:35:00,94.34,94.34,94.27,94.31,27309.0,82.2125,82.2125,82.1515,82.1864,27309.0
2018-01-05 13:40:00,94.31,94.33,94.27,94.29,20321.0,82.1864,82.2038,82.1515,82.1689,20321.0
2018-01-05 13:45:00,94.29,94.33,94.28,94.3,17734.0,82.1689,82.2038,82.1602,82.1777,17734.0
2018-01-05 13:50:00,94.29,94.31,94.27,94.27,10732.0,82.1689,82.1864,82.1515,82.1515,10732.0
2018-01-05 13:55:00,94.28,94.31,94.23,94.26,19478.0,82.1602,82.1864,82.1166,82.1428,19478.0
2018-01-05 14:00:00,94.28,94.28,94.18,94.2,26025.0,82.1602,82.1602,82.0731,82.0905,26025.0
2018-01-05 14:05:00,94.2,94.21,94.17,94.18,16787.0,82.0905,82.0992,82.0644,82.0731,16787.0
2018-01-05 14:10:00,94.18,94.3,94.18,94.22,27479.0,82.0731,82.1777,82.0731,82.1079,27479.0
2018-01-05 14:15:00,94.22,94.24,94.18,94.23,36654.0,82.1079,82.1254,82.0731,82.1166,36654.0
2018-01-05 14:20:00,94.23,94.3,94.19,94.28,21155.0,82.1166,82.1777,82.0818,82.1602,21155.0
2018-01-05 14:25:00,94.29,94.31,94.18,94.2,48562.0,82.1689,82.1864,82.0731,82.0905,48562.0
2018-01-05 14:30:00,94.2,94.28,94.18,94.21,40470.0,82.0905,82.1602,82.0731,82.0992,40470.0
2018-01-05 14:35:00,94.21,94.28,94.17,94.24,70145.0,82.0992,82.1602,82.0644,82.1254,70145.0
2018-01-05 14:40:00,94.24,94.28,94.19,94.25,57096.0,82.1254,82.1602,82.0818,82.1341,57096.0
2018-01-05 14:45:00,94.24,94.25,94.1,94.11,81585.0,82.1254,82.1341,82.0034,82.0121,81585.0
2018-01-05 14:50:00,94.11,94.21,94.11,94.18,35952.0,82.0121,82.0992,82.0121,82.0731,35952.0
2018-01-05 14:55:00,94.19,94.21,94.17,94.18,48035.0,82.0818,82.0992,82.0644,82.0731,48035.0
2018-01-05 15:00:00,94.18,94.18,94.11,94.17,51167.0,82.0731,82.0731,82.0121,82.0644,51167.0
2018-01-05 15:05:00,94.17,94.24,94.16,94.24,32523.0,82.0644,82.1254,82.0556,82.1254,32523.0
2018-01-05 15:10:00,94.24,94.29,94.23,94.26,23731.0,82.1254,82.1689,82.1166,82.1428,23731.0
2018-01-05 15:15:00,94.28,94.35,94.27,94.33,68119.0,82.1602,82.2212,82.1515,82.2038,68119.0
2018-01-05 15:20:00,94.33,94.36,94.29,94.34,77648.0,82.2038,82.2299,82.1689,82.2125,77648.0
2018-01-05 15:25:00,94.34,94.35,94.23,94.27,92142.0,82.2125,82.2212,82.1166,82.1515,92142.0
2018-01-05 15:30:00,94.27,94.4,94.26,94.4,120312.0,82.1515,82.2648,82.1428,82.2648,120312.0
2018-01-05 15:35:00,94.41,94.51,94.37,94.45,83163.0,82.2735,82.3607,82.2387,82.3084,83163.0
2018-01-05 15:40:00,94.46,94.49,94.36,94.42,125735.0,82.3171,82.3432,82.2299,82.2822,125735.0
2018-01-05 15:45:00,94.42,94.58,94.39,94.57,201628.0,82.2822,82.4217,82.2561,82.4129,201628.0
2018-01-05 15:50:00,94.57,94.69,94.56,94.65,114937.0,82.4129,82.5175,82.4042,82.4827,114937.0
2018-01-05 15:55:00,94.65,94.8,94.64,94.73,388158.0,82.4827,82.6134,82.4739,82.5524,388158.0
2018-01-08 09:30:00,94.42,94.7,94.31,94.41,102974.0,82.2822,82.5262,82.1864,82.2735,102974.0
2018-01-08 09:35:00,94.55,94.76,94.33,94.71,77265.0,82.3955,82.5785,82.2038,82.5349,77265.0
2018-01-08 09:40:00,94.73,95.13,94.72,95.11,86790.0,82.5524,82.901,82.5437,82.8835,86790.0
2018-01-08 09:45:00,95.11,95.11,94.85,94.9,57042.0,82.8835,82.8835,82.6569,82.7005,57042.0
2018-01-08 09:50:00,94.88,94.88,94.4,94.46,63208.0,82.6831,82.6831,82.2648,82.3171,63208.0
2018-01-08 09:55:00,94.46,94.55,94.39,94.42,53992.0,82.3171,82.3955,82.2561,82.2822,53992.0
2018-01-08 10:00:00,94.44,94.48,94.39,94.4,28545.0,82.2997,82.3345,82.2561,82.2648,28545.0
2018-01-08 10:05:00,94.39,94.57,94.38,94.5,49534.0,82.2561,82.4129,82.2474,82.3519,49534.0
2018-01-08 10:10:00,94.49,94.61,94.44,94.61,31129.0,82.3432,82.4478,82.2997,82.4478,31129.0
2018-01-08 10:15:00,94.62,94.86,94.61,94.79,29613.0,82.4565,82.6657,82.4478,82.6047,29613.0
2018-01-08 10:20:00,94.8,94.85,94.75,94.83,24911.0,82.6134,82.6569,82.5698,82.6395,24911.0
2018-01-08 10:25:00,94.85,94.93,94.79,94.83,31704.0,82.6569,82.7267,82.6047,82.6395,31704.0
2018-01-08 10:30:00,94.83,94.83,94.68,94.7,26351.0,82.6395,82.6395,82.5088,82.5262,26351.0
2018-01-08 10:35:00,94.7,94.73,94.55,94.55,36333.0,82.5262,82.5524,82.3955,82.3955,36333.0
2018-01-08 10:40:00,94.56,94.58,94.44,94.47,26633.0,82.4042,82.4217,82.2997,82.3258,26633.0
2018-01-08 10:45:00,94.48,94.53,94.46,94.51,41958.0,82.3345,82.3781,82.3171,82.3607,41958.0
2018-01-08 10:50:00,94.51,94.61,94.49,94.57,40679.0,82.3607,82.4478,82.3432,82.4129,40679.0
2018-01-08 10:55:00,94.57,94.59,94.41,94.5,30301.0,82.4129,82.4304,82.2735,82.3519,30301.0
2018-01-08 11:00:00,94.48,94.5,94.35,94.35,21424.0,82.3345,82.3519,82.2212,82.2212,21424.0
2018-01-08 11:05:00,94.37,94.38,94.31,94.32,12475.0,82.2387,82.2474,82.1864,82.1951,12475.0
2018-01-08 11:10:00,94.32,94.41,94.31,94.37,23605.0,82.1951,82.2735,82.1864,82.2387,23605.0
2018-01-08 11:15:00,94.37,94.38,94.16,94.19,25642.0,82.2387,82.2474,82.0556,82.0818,25642.0
2018-01-08 11:20:00,94.19,94.32,94.18,94.21,21352.0,82.0818,82.1951,82.0731,82.0992,21352.0
2018-01-08 11:25:00,94.22,94.32,94.21,94.3,22169.0,82.1079,82.1951,82.0992,82.1777,22169.0
2018-01-08 11:30:00,94.32,94.32,94.27,94.29,29454.0,82.1951,82.1951,82.1515,82.1689,29454.0
2018-01-08 11:35:00,94.3,94.31,94.25,94.26,12699.0,82.1777,82.1864,82.1341,82.1428,12699.0
2018-01-08 11:40:00,94.26,94.39,94.24,94.36,16392.0,82.1428,82.2561,82.1254,82.2299,16392.0
2018-01-08 11:45:00,94.35,94.46,94.32,94.45,16312.0,82.2212,82.3171,82.1951,82.3084,16312.0
2018-01-08 11:50:00,94.45,94.49,94.38,94.43,15875.0,82.3084,82.3432,82.2474,82.2909,15875.0
2018-01-08 11:55:00,94.43,94.47,94.31,94.33,17783.0,82.2909,82.3258,82.1864,82.2038,17783.0
2018-01-08 12:00:00,94.31,94.43,94.31,94.42,23718.0,82.1864,82.2909,82.1864,82.2822,23718.0
2018-01-08 12:05:00,94.44,94.44,94.32,94.32,16976.0,82.2997,82.2997,82.1951,82.1951,16976.0
2018-01-08 12:10:00,94.33,94.36,94.27,94.27,15594.0,82.2038,82.2299,82.1515,82.1515,15594.0
2018-01-08 12:15:00,94.28,94.35,94.28,94.35,10389.0,82.1602,82.2212,82.1602,82.2212,10389.0
2018-01-08 12:20:00,94.35,94.35,94.25,94.27,11277.0,82.2212,82.2212,82.1341,82.1515,11277.0
2018-01-08 12:25:00,94.28,94.3,94.23,94.26,17653.0,82.1602,82.1777,82.1166,82.1428,17653.0
2018-01-08 12:30:00,94.25,94.28,94.21,94.22,7167.0,82.1341,82.1602,82.0992,82.1079,7167.0
2018-01-08 12:35:00,94.22,94.23,94.19,94.2,10490.0,82.1079,82.1166,82.0818,82.0905,10490.0
2018-01-08 12:40:00,94.22,94.22,94.05,94.06,47503.0,82.1079,82.1079,81.9598,81.9685,47503.0
2018-01-08 12:45:00,94.07,94.07,93.94,93.98,36696.0,81.9772,81.9772,81.8639,81.8988,36696.0
2018-01-08 12:50:00,93.98,94.05,93.98,94.04,16057.0,81.8988,81.9598,81.8988,81.9511,16057.0
2018-01-08 12:55:00,94.03,94.06,94.02,94.04,9784.0,81.9424,81.9685,81.9336,81.9511,9784.0
2018-01-08 13:00:00,94.04,94.07,94.03,94.07,15799.0,81.9511,81.9772,81.9424,81.9772,15799.0
2018-01-08 13:05:00,94.07,94.19,94.06,94.19,13603.0,81.9772,82.0818,81.9685,82.0818,13603.0
2018-01-08 13:10:00,94.19,94.21,94.15,94.16,12501.0,82.0818,82.0992,82.0469,82.0556,12501.0
2018-01-08 13:15:00,94.16,94.17,94.07,94.08,86193.0,82.0556,82.0644,81.9772,81.9859,86193.0
2018-01-08 13:20:00,94.1,94.11,94.04,94.05,11927.0,82.0034,82.0121,81.9511,81.9598,11927.0
2018-01-08 13:25:00,94.04,94.06,94.01,94.03,14917.0,81.9511,81.9685,81.9249,81.9424,14917.0
2018-01-08 13:30:00,94.03,94.1,94.02,94.1,10524.0,81.9424,82.0034,81.9336,82.0034,10524.0
2018-01-08 13:35:00,94.1,94.12,94.07,94.1,8741.0,82.0034,82.0208,81.9772,82.0034,8741.0
2018-01-08 13:40:00,94.1,94.1,93.99,94.03,62637.0,82.0034,82.0034,81.9075,81.9424,62637.0
2018-01-08 13:45:00,94.03,94.08,94.02,94.08,18293.0,81.9424,81.9859,81.9336,81.9859,18293.0
2018-01-08 13:50:00,94.07,94.08,94.05,94.08,9859.0,81.9772,81.9859,81.9598,81.9859,9859.0
2018-01-08 13:55:00,94.07,94.11,94.05,94.1,16106.0,81.9772,82.0121,81.9598,82.0034,16106.0
2018-01-08 14:00:00,94.11,94.12,94.07,94.11,19064.0,82.0121,82.0208,81.9772,82.0121,19064.0
2018-01-08 14:05:00,94.12,94.15,94.06,94.12,15792.0,82.0208,82.0469,81.9685,82.0208,15792.0
2018-01-08 14:10:00,94.12,94.13,94.07,94.09,24938.0,82.0208,82.0295,81.9772,81.9946,24938.0
2018-01-08 14:15:00,94.09,94.1,94.02,94.04,18888.0,81.9946,82.0034,81.9336,81.9511,18888.0
2018-01-08 14:20:00,94.02,94.03,93.98,94.0,15887.0,81.9336,81.9424,81.8988,81.9162,15887.0
2018-01-08 14:25:00,94.0,94.01,93.94,93.94,15876.0,81.9162,81.9249,81.8639,81.8639,15876.0
2018-01-08 14:30:00,93.95,93.99,93.94,93.94,21981.0,81.8726,81.9075,81.8639,81.8639,21981.0
2018-01-08 14:35:00,93.95,93.98,93.93,93.94,17028.0,81.8726,81.8988,81.8552,81.8639,17028.0
2018-01-08 14:40:00,93.95,93.95,93.83,93.93,41554.0,81.8726,81.8726,81.7681,81.8552,41554.0
2018-01-08 14:45:00,93.92,93.92,93.8,93.84,51138.0,81.8465,81.8465,81.7419,81.7768,51138.0
2018-01-08 14:50:00,93.84,93.86,93.78,93.84,34347.0,81.7768,81.7942,81.7245,81.7768,34347.0
2018-01-08 14:55:00,93.84,93.92,93.82,93.89,20621.0,81.7768,81.8465,81.7594,81.8204,20621.0
2018-01-08 15:00:00,93.9,93.99,93.89,93.97,25209.0,81.8291,81.9075,81.8204,81.8901,25209.0
2018-01-08 15:05:00,93.97,94.01,93.95,94.01,19838.0,81.8901,81.9249,81.8726,81.9249,19838.0
2018-01-08 15:10:00,94.0,94.0,93.91,93.91,16003.0,81.9162,81.9162,81.8378,81.8378,16003.0
2018-01-08 15:15:00,93.92,93.92,93.83,93.85,35740.0,81.8465,81.8465,81.7681,81.7855,35740.0
2018-01-08 15:20:00,93.84,93.85,93.78,93.8,22421.0,81.7768,81.7855,81.7245,81.7419,22421.0
2018-01-08 15:25:00,93.79,93.8,93.76,93.78,25765.0,81.7332,81.7419,81.7071,81.7245,25765.0
2018-01-08 15:30:00,93.79,93.87,93.77,93.87,42646.0,81.7332,81.8029,81.7158,81.8029,42646.0
2018-01-08 15:35:00,93.86,93.96,93.86,93.93,41442.0,81.7942,81.8814,81.7942,81.8552,41442.0
2018-01-08 15:40:00,93.92,93.97,93.89,93.95,36727.0,81.8465,81.8901,81.8204,81.8726,36727.0
2018-01-08 15:45:00,93.95,94.03,93.95,93.96,76473.0,81.8726,81.9424,81.8726,81.8814,76473.0
2018-01-08 15:50:00,93.97,94.01,93.9,93.94,78475.0,81.8901,81.9249,81.8291,81.8639,78475.0
2018-01-08 15:55:00,93.96,93.97,93.67,93.72,379330.0,81.8814,81.8901,81.6286,81.6722,379330.0
2018-01-09 09:30:00,94.32,94.32,94.02,94.23,58931.0,82.1951,82.1951,81.9336,82.1166,58931.0
2018-01-09 09:35:00,94.15,94.49,94.15,94.37,24828.0,82.0469,82.3432,82.0469,82.2387,24828.0
2018-01-09 09:40:00,94.39,94.39,94.25,94.35,31963.0,82.2561,82.2561,82.1341,82.2212,31963.0
2018-01-09 09:45:00,94.37,94.42,94.19,94.23,27111.0,82.2387,82.2822,82.0818,82.1166,27111.0
2018-01-09 09:50:00,94.23,94.23,93.58,93.64,96437.0,82.1166,82.1166,81.5502,81.6025,96437.0
2018-01-09 09:55:00,93.64,93.83,93.62,93.73,36524.0,81.6025,81.7681,81.5851,81.6809,36524.0
2018-01-09 10:00:00,93.74,93.82,93.6,93.64,40147.0,81.6896,81.7594,81.5676,81.6025,40147.0
2018-01-09 10:05:00,93.64,93.72,93.56,93.67,30415.0,81.6025,81.6722,81.5328,81.6286,30415.0
2018-01-09 10:10:00,93.7,93.75,93.61,93.68,24536.0,81.6548,81.6984,81.5764,81.6374,24536.0
2018-01-09 10:15:00,93.68,93.87,93.68,93.81,28450.0,81.6374,81.8029,81.6374,81.7506,28450.0
2018-01-09 10:20:00,93.79,94.1,93.79,94.1,60302.0,81.7332,82.0034,81.7332,82.0034,60302.0
2018-01-09 10:25:00,94.11,94.15,94.06,94.09,20930.0,82.0121,82.0469,81.9685,81.9946,20930.0
2018-01-09 10:30:00,94.1,94.14,94.0,94.03,48456.0,82.0034,82.0382,81.9162,81.9424,48456.0
2018-01-09 10:35:00,94.03,94.1,93.88,93.92,25814.0,81.9424,82.0034,81.8116,81.8465,25814.0
2018-01-09 10:40:00,93.89,94.01,93.89,94.0,19591.0,81.8204,81.9249,81.8204,81.9162,19591.0
2018-01-09 10:45:00,94.0,94.02,93.94,94.0,24194.0,81.9162,81.9336,81.8639,81.9162,24194.0
2018-01-09 10:50:00,94.01,94.01,93.82,93.84,25239.0,81.9249,81.9249,81.7594,81.7768,25239.0
2018-01-09 10:55:00,93.82,93.96,93.81,93.93,32088.0,81.7594,81.8814,81.7506,81.8552,32088.0
2018-01-09 11:00:00,93.94,93.96,93.81,93.83,25011.0,81.8639,81.8814,81.7506,81.7681,25011.0
2018-01-09 11:05:00,93.84,93.92,93.82,93.88,18033.0,81.7768,81.8465,81.7594,81.8116,18033.0
2018-01-09 11:10:00,93.87,93.91,93.85,93.91,39227.0,81.8029,81.8378,81.7855,81.8378,39227.0
2018-01-09 11:15:00,93.89,94.25,93.88,94.23,39003.0,81.8204,82.1341,81.8116,82.1166,39003.0
2018-01-09 11:20:00,94.23,94.29,94.18,94.26,20857.0,82.1166,82.1689,82.0731,82.1428,20857.0
2018-01-09 11:25:00,94.28,94.37,94.23,94.36,28230.0,82.1602,82.2387,82.1166,82.2299,28230.0
2018-01-09 11:30:00,94.35,94.4,94.23,94.32,23896.0,82.2212,82.2648,82.1166,82.1951,23896.0
2018-01-09 11:35:00,94.32,94.34,94.24,94.33,10790.0,82.1951,82.2125,82.1254,82.2038,10790.0
2018-01-09 11:40:00,94.34,94.41,94.33,94.38,22378.0,82.2125,82.2735,82.2038,82.2474,22378.0
2018-01-09 11:45:00,94.38,94.41,94.33,94.39,16044.0,82.2474,82.2735,82.2038,82.2561,16044.0
2018-01-09 11:50:00,94.39,94.43,94.3,94.3,17568.0,82.2561,82.2909,82.1777,82.1777,17568.0
2018-01-09 11:55:00,94.29,94.39,94.28,94.36,14842.0,82.1689,82.2561,82.1602,82.2299,14842.0
2018-01-09 12:00:00,94.35,94.39,94.27,94.36,12851.0,82.2212,82.2561,82.1515,82.2299,12851.0
2018-01-09 12:05:00,94.35,94.38,94.3,94.36,10657.0,82.2212,82.2474,82.1777,82.2299,10657.0
2018-01-09 12:10:00,94.35,94.37,94.27,94.28,8229.0,82.2212,82.2387,82.1515,82.1602,8229.0
2018-01-09 12:15:00,94.28,94.3,94.17,94.18,12836.0,82.1602,82.1777,82.0644,82.0731,12836.0
2018-01-09 12:20:00,94.19,94.26,94.19,94.25,12282.0,82.0818,82.1428,82.0818,82.1341,12282.0
2018-01-09 12:25:00,94.26,94.29,94.24,94.26,9934.0,82.1428,82.1689,82.1254,82.1428,9934.0
2018-01-09 12:30:00,94.26,94.28,94.2,94.24,15698.0,82.1428,82.1602,82.0905,82.1254,15698.0
2018-01-09 12:35:00,94.23,94.29,94.22,94.23,13261.0,82.1166,82.1689,82.1079,82.1166,13261.0
2018-01-09 12:40:00,94.23,94.29,94.22,94.23,11658.0,82.1166,82.1689,82.1079,82.1166,11658.0
2018-01-09 12:45:00,94.23,94.29,94.22,94.27,14122.0,82.1166,82.1689,82.1079,82.1515,14122.0
2018-01-09 12:50:00,94.28,94.35,94.28,94.28,9428.0,82.1602,82.2212,82.1602,82.1602,9428.0
2018-01-09 12:55:00,94.29,94.29,94.23,94.26,19096.0,82.1689,82.1689,82.1166,82.1428,19096.0
2018-01-09 13:00:00,94.25,94.28,94.25,94.27,11181.0,82.1341,82.1602,82.1341,82.1515,11181.0
2018-01-09 13:05:00,94.26,94.29,94.24,94.27,25290.0,82.1428,82.1689,82.1254,82.1515,25290.0
2018-01-09 13:10:00,94.27,94.27,94.19,94.19,18848.0,82.1515,82.1515,82.0818,82.0818,18848.0
2018-01-09 13:15:00,94.19,94.27,94.19,94.25,36393.0,82.0818,82.1515,82.0818,82.1341,36393.0
2018-01-09 13:20:00,94.25,94.29,94.22,94.28,27741.0,82.1341,82.1689,82.1079,82.1602,27741.0
2018-01-09 13:25:00,94.28,94.32,94.24,94.32,28486.0,82.1602,82.1951,82.1254,82.1951,28486.0
2018-01-09 13:30:00,94.33,94.41,94.31,94.37,47189.0,82.2038,82.2735,82.1864,82.2387,47189.0
2018-01-09 13:35:00,94.37,94.41,94.34,94.34,22299.0,82.2387,82.2735,82.2125,82.2125,22299.0
2018-01-09 13:40:00,94.35,94.42,94.35,94.4,21169.0,82.2212,82.2822,82.2212,82.2648,21169.0
2018-01-09 13:45:00,94.39,94.41,94.36,94.36,20028.0,82.2561,82.2735,82.2299,82.2299,20028.0
2018-01-09 13:50:00,94.36,94.46,94.35,94.44,24015.0,82.2299,82.3171,82.2212,82.2997,24015.0
2018-01-09 13:55:00,94.44,94.48,94.37,94.45,87978.0,82.2997,82.3345,82.2387,82.3084,87978.0
2018-01-09 14:00:00,94.45,94.52,94.44,94.51,28532.0,82.3084,82.3694,82.2997,82.3607,28532.0
2018-01-09 14:05:00,94.5,94.57,94.49,94.5,63329.0,82.3519,82.4129,82.3432,82.3519,63329.0
2018-01-09 14:10:00,94.5,94.57,94.49,94.52,46320.0,82.3519,82.4129,82.3432,82.3694,46320.0
2018-01-09 14:15:00,94.53,94.61,94.52,94.6,51110.0,82.3781,82.4478,82.3694,82.4391,51110.0
2018-01-09 14:20:00,94.6,94.6,94.53,94.56,108884.0,82.4391,82.4391,82.3781,82.4042,108884.0
2018-01-09 14:25:00,94.55,94.58,94.51,94.53,36473.0,82.3955,82.4217,82.3607,82.3781,36473.0
2018-01-09 14:30:00,94.53,94.54,94.49,94.5,28417.0,82.3781,82.3868,82.3432,82.3519,28417.0
2018-01-09 14:35:00,94.51,94.7,94.49,94.7,38569.0,82.3607,82.5262,82.3432,82.5262,38569.0
2018-01-09 14:40:00,94.7,94.75,94.68,94.73,59870.0,82.5262,82.5698,82.5088,82.5524,59870.0
2018-01-09 14:45:00,94.73,94.92,94.71,94.84,51366.0,82.5524,82.7179,82.5349,82.6482,51366.0
2018-01-09 14:50:00,94.83,94.86,94.77,94.79,27117.0,82.6395,82.6657,82.5872,82.6047,27117.0
2018-01-09 14:55:00,94.77,94.83,94.76,94.8,24423.0,82.5872,82.6395,82.5785,82.6134,24423.0
2018-01-09 15:00:00,94.79,94.79,94.68,94.7,27063.0,82.6047,82.6047,82.5088,82.5262,27063.0
2018-01-09 15:05:00,94.7,94.73,94.69,94.72,31024.0,82.5262,82.5524,82.5175,82.5437,31024.0
2018-01-09 15:10:00,94.7,94.7,94.67,94.68,15138.0,82.5262,82.5262,82.5001,82.5088,15138.0
2018-01-09 15:15:00,94.69,94.73,94.68,94.71,23655.0,82.5175,82.5524,82.5088,82.5349,23655.0
2018-01-09 15:20:00,94.71,94.73,94.67,94.69,25462.0,82.5349,82.5524,82.5001,82.5175,25462.0
2018-01-09 15:25:00,94.7,94.71,94.66,94.67,30557.0,82.5262,82.5349,82.4914,82.5001,30557.0
2018-01-09 15:30:00,94.67,94.77,94.65,94.77,69277.0,82.5001,82.5872,82.4827,82.5872,69277.0
2018-01-09 15:35:00,94.78,94.81,94.71,94.77,115735.0,82.5959,82.6221,82.5349,82.5872,115735.0
2018-01-09 15:40:00,94.76,94.84,94.76,94.78,60950.0,82.5785,82.6482,82.5785,82.5959,60950.0
2018-01-09 15:45:00,94.78,94.79,94.59,94.62,99203.0,82.5959,82.6047,82.4304,82.4565,99203.0
2018-01-09 15:50:00,94.62,94.69,94.59,94.66,144526.0,82.4565,82.5175,82.4304,82.4914,144526.0
2018-01-09 15:55:00,94.65,94.68,94.49,94.56,232066.0,82.4827,82.5088,82.3432,82.4042,232066.0
2018-01-10 09:30:00,94.46,94.58,94.27,94.4,66262.0,82.3171,82.4217,82.1515,82.2648,66262.0
2018-01-10 09:35:00,94.39,94.39,94.11,94.13,19006.0,82.2561,82.2561,82.0121,82.0295,19006.0
2018-01-10 09:40:00,94.16,94.44,94.1,94.4,17878.0,82.0556,82.2997,82.0034,82.2648,17878.0
2018-01-10 09:45:00,94.47,94.58,94.12,94.15,29213.0,82.3258,82.4217,82.0208,82.0469,29213.0
2018-01-10 09:50:00,94.12,94.13,93.85,94.02,46802.0,82.0208,82.0295,81.7855,81.9336,46802.0
2018-01-10 09:55:00,94.04,94.28,93.99,94.24,33968.0,81.9511,82.1602,81.9075,82.1254,33968.0
2018-01-10 10:00:00,94.25,94.3,94.08,94.25,31329.0,82.1341,82.1777,81.9859,82.1341,31329.0
2018-01-10 10:05:00,94.25,94.25,94.08,94.08,19455.0,82.1341,82.1341,81.9859,81.9859,19455.0
2018-01-10 10:10:00,94.08,94.2,94.03,94.14,39644.0,81.9859,82.0905,81.9424,82.0382,39644.0
2018-01-10 10:15:00,94.14,94.3,94.14,94.18,25274.0,82.0382,82.1777,82.0382,82.0731,25274.0
2018-01-10 10:20:00,94.2,94.47,94.17,94.42,40974.0,82.0905,82.3258,82.0644,82.2822,40974.0
2018-01-10 10:25:00,94.41,94.53,94.39,94.47,31343.0,82.2735,82.3781,82.2561,82.3258,31343.0
2018-01-10 10:30:00,94.49,94.67,94.45,94.6,18299.0,82.3432,82.5001,82.3084,82.4391,18299.0
2018-01-10 10:35:00,94.62,94.69,94.57,94.66,27261.0,82.4565,82.5175,82.4129,82.4914,27261.0
2018-01-10 10:40:00,94.68,94.83,94.6,94.69,41787.0,82.5088,82.6395,82.4391,82.5175,41787.0
2018-01-10 10:45:00,94.68,94.68,94.6,94.66,19109.0,82.5088,82.5088,82.4391,82.4914,19109.0
2018-01-10 10:50:00,94.66,94.75,94.53,94.73,48811.0,82.4914,82.5698,82.3781,82.5524,48811.0
2018-01-10 10:55:00,94.73,94.78,94.49,94.51,33051.0,82.5524,82.5959,82.3432,82.3607,33051.0
2018-01-10 11:00:00,94.53,94.56,94.43,94.51,20015.0,82.3781,82.4042,82.2909,82.3607,20015.0
2018-01-10 11:05:00,94.51,94.64,94.51,94.56,18377.0,82.3607,82.4739,82.3607,82.4042,18377.0
2018-01-10 11:10:00,94.58,94.62,94.54,94.59,13336.0,82.4217,82.4565,82.3868,82.4304,13336.0
2018-01-10 11:15:00,94.58,94.61,94.48,94.51,15365.0,82.4217,82.4478,82.3345,82.3607,15365.0
2018-01-10 11:20:00,94.5,94.54,94.44,94.52,16267.0,82.3519,82.3868,82.2997,82.3694,16267.0
2018-01-10 11:25:00,94.5,94.54,94.46,94.52,16720.0,82.3519,82.3868,82.3171,82.3694,16720.0
2018-01-10 11:30:00,94.51,94.56,94.51,94.55,14549.0,82.3607,82.4042,82.3607,82.3955,14549.0
2018-01-10 11:35:00,94.55,94.59,94.53,94.58,18489.0,82.3955,82.4304,82.3781,82.4217,18489.0
2018-01-10 11:40:00,94.58,94.62,94.52,94.54,15598.0,82.4217,82.4565,82.3694,82.3868,15598.0
2018-01-10 11:45:00,94.53,94.61,94.53,94.54,13445.0,82.3781,82.4478,82.3781,82.3868,13445.0
2018-01-10 11:50:00,94.54,94.61,94.51,94.57,18821.0,82.3868,82.4478,82.3607,82.4129,18821.0
2018-01-10 11:55:00,94.58,94.59,94.43,94.43,60619.0,82.4217,82.4304,82.2909,82.2909,60619.0
2018-01-10 12:00:00,94.43,94.51,94.4,94.51,14839.0,82.2909,82.3607,82.2648,82.3607,14839.0
2018-01-10 12:05:00,94.51,94.53,94.42,94.44,10593.0,82.3607,82.3781,82.2822,82.2997,10593.0
2018-01-10 12:10:00,94.44,94.51,94.43,94.51,38659.0,82.2997,82.3607,82.2909,82.3607,38659.0
2018-01-10 12:15:00,94.51,94.58,94.5,94.57,15495.0,82.3607,82.4217,82.3519,82.4129,15495.0
2018-01-10 12:20:00,94.55,94.64,94.55,94.64,13059.0,82.3955,82.4739,82.3955,82.4739,13059.0
2018-01-10 12:25:00,94.64,94.65,94.52,94.54,9104.0,82.4739,82.4827,82.3694,82.3868,9104.0
2018-01-10 12:30:00,94.54,94.61,94.54,94.59,11142.0,82.3868,82.4478,82.3868,82.4304,11142.0
2018-01-10 12:35:00,94.6,94.6,94.5,94.5,16982.0,82.4391,82.4391,82.3519,82.3519,16982.0
2018-01-10 12:40:00,94.5,94.52,94.42,94.5,15632.0,82.3519,82.3694,82.2822,82.3519,15632.0
2018-01-10 12:45:00,94.49,94.53,94.46,94.47,32272.0,82.3432,82.3781,82.3171,82.3258,32272.0
2018-01-10 12:50:00,94.48,94.5,94.44,94.45,17151.0,82.3345,82.3519,82.2997,82.3084,17151.0
2018-01-10 12:55:00,94.46,94.54,94.41,94.53,15943.0,82.3171,82.3868,82.2735,82.3781,15943.0
2018-01-10 13:00:00,94.52,94.58,94.49,94.5,9678.0,82.3694,82.4217,82.3432,82.3519,9678.0
2018-01-10 13:05:00,94.5,94.52,94.48,94.48,3769.0,82.3519,82.3694,82.3345,82.3345,3769.0
2018-01-10 13:10:00,94.5,94.52,94.44,94.47,7604.0,82.3519,82.3694,82.2997,82.3258,7604.0
2018-01-10 13:15:00,94.45,94.47,94.43,94.45,11586.0,82.3084,82.3258,82.2909,82.3084,11586.0
2018-01-10 13:20:00,94.43,94.45,94.38,94.4,14886.0,82.2909,82.3084,82.2474,82.2648,14886.0
2018-01-10 13:25:00,94.4,94.4,94.36,94.38,5829.0,82.2648,82.2648,82.2299,82.2474,5829.0
2018-01-10 13:30:00,94.38,94.38,94.31,94.33,9860.0,82.2474,82.2474,82.1864,82.2038,9860.0
2018-01-10 13:35:00,94.33,94.4,94.33,94.39,6403.0,82.2038,82.2648,82.2038,82.2561,6403.0
2018-01-10 13:40:00,94.39,94.39,94.31,94.35,7336.0,82.2561,82.2561,82.1864,82.2212,7336.0
2018-01-10 13:45:00,94.35,94.37,94.33,94.36,6235.0,82.2212,82.2387,82.2038,82.2299,6235.0
2018-01-10 13:50:00,94.37,94.4,94.36,94.39,10133.0,82.2387,82.2648,82.2299,82.2561,10133.0
2018-01-10 13:55:00,94.39,94.51,94.38,94.42,29126.0,82.2561,82.3607,82.2474,82.2822,29126.0
2018-01-10 14:00:00,94.4,94.43,94.36,94.4,13830.0,82.2648,82.2909,82.2299,82.2648,13830.0
2018-01-10 14:05:00,94.4,94.43,94.31,94.33,6545.0,82.2648,82.2909,82.1864,82.2038,6545.0
2018-01-10 14:10:00,94.34,94.34,94.24,94.27,24232.0,82.2125,82.2125,82.1254,82.1515,24232.0
2018-01-10 14:15:00,94.29,94.31,94.24,94.24,9769.0,82.1689,82.1864,82.1254,82.1254,9769.0
2018-01-10 14:20:00,94.25,94.29,94.25,94.26,12687.0,82.1341,82.1689,82.1341,82.1428,12687.0
2018-01-10 14:25:00,94.27,94.27,94.19,94.2,16735.0,82.1515,82.1515,82.0818,82.0905,16735.0
2018-01-10 14:30:00,94.19,94.22,94.18,94.2,11186.0,82.0818,82.1079,82.0731,82.0905,11186.0
2018-01-10 14:35:00,94.21,94.29,94.16,94.17,11326.0,82.0992,82.1689,82.0556,82.0644,11326.0
2018-01-10 14:40:00,94.16,94.23,94.14,94.14,13950.0,82.0556,82.1166,82.0382,82.0382,13950.0
2018-01-10 14:45:00,94.16,94.19,94.1,94.12,45043.0,82.0556,82.0818,82.0034,82.0208,45043.0
2018-01-10 14:50:00,94.12,94.28,94.11,94.26,13274.0,82.0208,82.1602,82.0121,82.1428,13274.0
2018-01-10 14:55:00,94.25,94.3,94.15,94.2,31464.0,82.1341,82.1777,82.0469,82.0905,31464.0
2018-01-10 15:00:00,94.19,94.28,94.17,94.2,55212.0,82.0818,82.1602,82.0644,82.0905,55212.0
2018-01-10 15:05:00,94.2,94.24,94.14,94.19,33464.0,82.0905,82.1254,82.0382,82.0818,33464.0
2018-01-10 15:10:00,94.19,94.2,94.09,94.1,32768.0,82.0818,82.0905,81.9946,82.0034,32768.0
2018-01-10 15:15:00,94.1,94.11,94.04,94.07,23417.0,82.0034,82.0121,81.9511,81.9772,23417.0
2018-01-10 15:20:00,94.06,94.1,94.05,94.08,21277.0,81.9685,82.0034,81.9598,81.9859,21277.0
2018-01-10 15:25:00,94.08,94.12,94.08,94.12,14715.0,81.9859,82.0208,81.9859,82.0208,14715.0
2018-01-10 15:30:00,94.11,94.18,94.08,94.14,49792.0,82.0121,82.0731,81.9859,82.0382,49792.0
2018-01-10 15:35:00,94.14,94.19,94.13,94.14,27523.0,82.0382,82.0818,82.0295,82.0382,27523.0
2018-01-10 15:40:00,94.14,94.16,94.09,94.1,39749.0,82.0382,82.0556,81.9946,82.0034,39749.0
2018-01-10 15:45:00,94.11,94.11,94.04,94.06,79947.0,82.0121,82.0121,81.9511,81.9685,79947.0
2018-01-10 15:50:00,94.06,94.18,94.06,94.14,64166.0,81.9685,82.0731,81.9685,82.0382,64166.0
2018-01-10 15:55:00,94.14,94.19,94.12,94.15,102214.0,82.0382,82.0818,82.0208,82.0469,102214.0
2018-01-11 09:30:00,94.54,94.54,94.08,94.08,51345.0,82.3868,82.3868,81.9859,81.9859,51345.0
2018-01-11 09:35:00,94.07,94.38,94.07,94.26,11247.0,81.9772,82.2474,81.9772,82.1428,11247.0
2018-01-11 09:40:00,94.35,94.37,94.06,94.1,17076.0,82.2212,82.2387,81.9685,82.0034,17076.0
2018-01-11 09:45:00,94.09,94.24,94.04,94.05,19014.0,81.9946,82.1254,81.9511,81.9598,19014.0
2018-01-11 09:50:00,94.07,94.35,94.01,94.32,24963.0,81.9772,82.2212,81.9249,82.1951,24963.0
2018-01-11 09:55:00,94.32,94.5,94.27,94.5,15019.0,82.1951,82.3519,82.1515,82.3519,15019.0
2018-01-11 10:00:00,94.48,94.48,94.37,94.43,14197.0,82.3345,82.3345,82.2387,82.2909,14197.0
2018-01-11 10:05:00,94.47,94.59,94.47,94.56,17836.0,82.3258,82.4304,82.3258,82.4042,17836.0
2018-01-11 10:10:00,94.56,94.56,94.41,94.48,25284.0,82.4042,82.4042,82.2735,82.3345,25284.0
2018-01-11 10:15:00,94.51,94.55,94.44,94.48,28389.0,82.3607,82.3955,82.2997,82.3345,28389.0
2018-01-11 10:20:00,94.48,94.52,94.34,94.35,23891.0,82.3345,82.3694,82.2125,82.2212,23891.0
2018-01-11 10:25:00,94.34,94.39,94.33,94.37,13510.0,82.2125,82.2561,82.2038,82.2387,13510.0
2018-01-11 10:30:00,94.35,94.4,94.32,94.32,25837.0,82.2212,82.2648,82.1951,82.1951,25837.0
2018-01-11 10:35:00,94.31,94.43,94.29,94.41,25092.0,82.1864,82.2909,82.1689,82.2735,25092.0
2018-01-11 10:40:00,94.4,94.5,94.37,94.48,23304.0,82.2648,82.3519,82.2387,82.3345,23304.0
2018-01-11 10:45:00,94.5,94.56,94.48,94.55,23096.0,82.3519,82.4042,82.3345,82.3955,23096.0
2018-01-11 10:50:00,94.55,94.62,94.51,94.51,113367.0,82.3955,82.4565,82.3607,82.3607,113367.0
2018-01-11 10:55:00,94.51,94.55,94.43,94.49,25284.0,82.3607,82.3955,82.2909,82.3432,25284.0
2018-01-11 11:00:00,94.49,94.54,94.47,94.48,11330.0,82.3432,82.3868,82.3258,82.3345,11330.0
2018-01-11 11:05:00,94.47,94.53,94.43,94.51,19375.0,82.3258,82.3781,82.2909,82.3607,19375.0
2018-01-11 11:10:00,94.5,94.5,94.46,94.48,7883.0,82.3519,82.3519,82.3171,82.3345,7883.0
2018-01-11 11:15:00,94.49,94.51,94.44,94.44,20462.0,82.3432,82.3607,82.2997,82.2997,20462.0
2018-01-11 11:20:00,94.44,94.49,94.4,94.48,21105.0,82.2997,82.3432,82.2648,82.3345,21105.0
2018-01-11 11:25:00,94.47,94.54,94.39,94.4,11909.0,82.3258,82.3868,82.2561,82.2648,11909.0
2018-01-11 11:30:00,94.41,94.44,94.33,94.39,8371.0,82.2735,82.2997,82.2038,82.2561,8371.0
2018-01-11 11:35:00,94.41,94.42,94.36,94.4,11343.0,82.2735,82.2822,82.2299,82.2648,11343.0
2018-01-11 11:40:00,94.38,94.45,94.38,94.39,9503.0,82.2474,82.3084,82.2474,82.2561,9503.0
2018-01-11 11:45:00,94.41,94.43,94.35,94.35,15767.0,82.2735,82.2909,82.2212,82.2212,15767.0
2018-01-11 11:50:00,94.36,94.44,94.35,94.42,8574.0,82.2299,82.2997,82.2212,82.2822,8574.0
2018-01-11 11:55:00,94.41,94.47,94.41,94.47,7062.0,82.2735,82.3258,82.2735,82.3258,7062.0
2018-01-11 12:00:00,94.46,94.46,94.42,94.42,9674.0,82.3171,82.3171,82.2822,82.2822,9674.0
2018-01-11 12:05:00,94.41,94.43,94.35,94.36,11721.0,82.2735,82.2909,82.2212,82.2299,11721.0
2018-01-11 12:10:00,94.37,94.41,94.32,94.39,15968.0,82.2387,82.2735,82.1951,82.2561,15968.0
2018-01-11 12:15:00,94.39,94.43,94.35,94.37,8888.0,82.2561,82.2909,82.2212,82.2387,8888.0
2018-01-11 12:20:00,94.34,94.37,94.33,94.33,14354.0,82.2125,82.2387,82.2038,82.2038,14354.0
2018-01-11 12:25:00,94.33,94.41,94.33,94.39,12576.0,82.2038,82.2735,82.2038,82.2561,12576.0
2018-01-11 12:30:00,94.38,94.47,94.38,94.45,22449.0,82.2474,82.3258,82.2474,82.3084,22449.0
2018-01-11 12:35:00,94.47,94.63,94.47,94.63,22729.0,82.3258,82.4652,82.3258,82.4652,22729.0
2018-01-11 12:40:00,94.62,94.65,94.58,94.6,18658.0,82.4565,82.4827,82.4217,82.4391,18658.0
2018-01-11 12:45:00,94.6,94.64,94.6,94.61,5406.0,82.4391,82.4739,82.4391,82.4478,5406.0
2018-01-11 12:50:00,94.6,94.67,94.6,94.65,20157.0,82.4391,82.5001,82.4391,82.4827,20157.0
2018-01-11 12:55:00,94.65,94.69,94.58,94.58,17100.0,82.4827,82.5175,82.4217,82.4217,17100.0
2018-01-11 13:00:00,94.58,94.62,94.52,94.56,29655.0,82.4217,82.4565,82.3694,82.4042,29655.0
2018-01-11 13:05:00,94.58,94.62,94.57,94.62,13457.0,82.4217,82.4565,82.4129,82.4565,13457.0
2018-01-11 13:10:00,94.62,94.73,94.62,94.66,12321.0,82.4565,82.5524,82.4565,82.4914,12321.0
2018-01-11 13:15:00,94.66,94.68,94.63,94.63,10559.0,82.4914,82.5088,82.4652,82.4652,10559.0
2018-01-11 13:20:00,94.63,94.65,94.61,94.62,12219.0,82.4652,82.4827,82.4478,82.4565,12219.0
2018-01-11 13:25:00,94.61,94.69,94.58,94.61,26175.0,82.4478,82.5175,82.4217,82.4478,26175.0
2018-01-11 13:30:00,94.6,94.68,94.6,94.68,18924.0,82.4391,82.5088,82.4391,82.5088,18924.0
2018-01-11 13:35:00,94.68,94.73,94.66,94.72,13377.0,82.5088,82.5524,82.4914,82.5437,13377.0
2018-01-11 13:40:00,94.71,94.84,94.71,94.79,21748.0,82.5349,82.6482,82.5349,82.6047,21748.0
2018-01-11 13:45:00,94.79,94.83,94.78,94.79,7847.0,82.6047,82.6395,82.5959,82.6047,7847.0
2018-01-11 13:50:00,94.81,94.82,94.72,94.72,11137.0,82.6221,82.6308,82.5437,82.5437,11137.0
2018-01-11 13:55:00,94.72,94.8,94.72,94.76,19578.0,82.5437,82.6134,82.5437,82.5785,19578.0
2018-01-11 14:00:00,94.76,94.78,94.69,94.71,31703.0,82.5785,82.5959,82.5175,82.5349,31703.0
2018-01-11 14:05:00,94.73,94.81,94.73,94.73,28334.0,82.5524,82.6221,82.5524,82.5524,28334.0
2018-01-11 14:10:00,94.73,94.76,94.69,94.75,24911.0,82.5524,82.5785,82.5175,82.5698,24911.0
2018-01-11 14:15:00,94.76,94.86,94.76,94.84,36882.0,82.5785,82.6657,82.5785,82.6482,36882.0
2018-01-11 14:20:00,94.86,94.92,94.81,94.92,22173.0,82.6657,82.7179,82.6221,82.7179,22173.0
2018-01-11 14:25:00,94.92,94.93,94.87,94.87,31499.0,82.7179,82.7267,82.6744,82.6744,31499.0
2018-01-11 14:30:00,94.88,94.89,94.85,94.87,16001.0,82.6831,82.6918,82.6569,82.6744,16001.0
2018-01-11 14:35:00,94.88,94.91,94.87,94.88,15519.0,82.6831,82.7092,82.6744,82.6831,15519.0
2018-01-11 14:40:00,94.88,94.89,94.85,94.88,23439.0,82.6831,82.6918,82.6569,82.6831,23439.0
2018-01-11 14:45:00,94.87,94.91,94.85,94.9,34286.0,82.6744,82.7092,82.6569,82.7005,34286.0
2018-01-11 14:50:00,94.9,94.99,94.89,94.99,17494.0,82.7005,82.779,82.6918,82.779,17494.0
2018-01-11 14:55:00,94.98,95.12,94.95,95.1,63458.0,82.7702,82.8922,82.7441,82.8748,63458.0
2018-01-11 15:00:00,95.11,95.34,95.1,95.31,54875.0,82.8835,83.084,82.8748,83.0578,54875.0
2018-01-11 15:05:00,95.32,95.54,95.31,95.47,94495.0,83.0665,83.2582,83.0578,83.1972,94495.0
2018-01-11 15:10:00,95.47,95.53,95.35,95.45,66660.0,83.1972,83.2495,83.0927,83.1798,66660.0
2018-01-11 15:15:00,95.45,95.53,95.42,95.5,48516.0,83.1798,83.2495,83.1537,83.2234,48516.0
2018-01-11 15:20:00,95.49,95.58,95.48,95.51,32887.0,83.2147,83.2931,83.206,83.2321,32887.0
2018-01-11 15:25:00,95.51,95.53,95.42,95.46,37098.0,83.2321,83.2495,83.1537,83.1885,37098.0
2018-01-11 15:30:00,95.46,95.49,95.37,95.45,69827.0,83.1885,83.2147,83.1101,83.1798,69827.0
2018-01-11 15:35:00,95.45,95.54,95.44,95.54,43835.0,83.1798,83.2582,83.1711,83.2582,43835.0
2018-01-11 15:40:00,95.52,95.56,95.47,95.55,46129.0,83.2408,83.2757,83.1972,83.267,46129.0
2018-01-11 15:45:00,95.56,95.61,95.5,95.56,133916.0,83.2757,83.3192,83.2234,83.2757,133916.0
2018-01-11 15:50:00,95.57,95.76,95.57,95.73,115459.0,83.2844,83.45,83.2844,83.4238,115459.0
2018-01-11 15:55:00,95.73,95.78,95.66,95.74,277438.0,83.4238,83.4674,83.3628,83.4325,277438.0
2018-01-12 09:30:00,96.01,96.33,95.91,96.25,87117.0,83.6678,83.9467,83.5807,83.877,87117.0
2018-01-12 09:35:00,96.3,96.32,95.99,96.08,22406.0,83.9205,83.938,83.6504,83.7288,22406.0
2018-01-12 09:40:00,96.06,96.23,96.01,96.23,21428.0,83.7114,83.8595,83.6678,83.8595,21428.0
2018-01-12 09:45:00,96.23,96.33,96.2,96.31,49220.0,83.8595,83.9467,83.8334,83.9293,49220.0
2018-01-12 09:50:00,96.31,96.48,96.29,96.44,44246.0,83.9293,84.0774,83.9118,84.0426,44246.0
2018-01-12 09:55:00,96.41,96.49,96.33,96.42,27008.0,84.0164,84.0861,83.9467,84.0251,27008.0
2018-01-12 10:00:00,96.42,96.61,96.39,96.59,40979.0,84.0251,84.1907,83.999,84.1733,40979.0
2018-01-12 10:05:00,96.6,96.62,96.34,96.38,42902.0,84.182,84.1994,83.9554,83.9903,42902.0
2018-01-12 10:10:00,96.4,96.6,96.4,96.55,59050.0,84.0077,84.182,84.0077,84.1384,59050.0
2018-01-12 10:15:00,96.53,96.55,96.38,96.42,28271.0,84.121,84.1384,83.9903,84.0251,28271.0
2018-01-12 10:20:00,96.43,96.47,96.22,96.22,52498.0,84.0338,84.0687,83.8508,83.8508,52498.0
2018-01-12 10:25:00,96.25,96.51,96.22,96.45,43984.0,83.877,84.1036,83.8508,84.0513,43984.0
2018-01-12 10:30:00,96.48,96.48,96.35,96.38,31501.0,84.0774,84.0774,83.9641,83.9903,31501.0
2018-01-12 10:35:00,96.36,96.41,96.33,96.4,22500.0,83.9728,84.0164,83.9467,84.0077,22500.0
2018-01-12 10:40:00,96.39,96.43,96.19,96.3,61936.0,83.999,84.0338,83.8247,83.9205,61936.0
2018-01-12 10:45:00,96.31,96.36,96.24,96.28,30635.0,83.9293,83.9728,83.8683,83.9031,30635.0
2018-01-12 10:50:00,96.29,96.38,96.22,96.38,40793.0,83.9118,83.9903,83.8508,83.9903,40793.0
2018-01-12 10:55:00,96.39,96.41,96.29,96.36,28534.0,83.999,84.0164,83.9118,83.9728,28534.0
2018-01-12 11:00:00,96.35,96.52,96.32,96.49,49948.0,83.9641,84.1123,83.938,84.0861,49948.0
2018-01-12 11:05:00,96.48,96.48,96.41,96.44,21277.0,84.0774,84.0774,84.0164,84.0426,21277.0
2018-01-12 11:10:00,96.46,96.49,96.29,96.3,23226.0,84.06,84.0861,83.9118,83.9205,23226.0
2018-01-12 11:15:00,96.3,96.42,96.21,96.24,32665.0,83.9205,84.0251,83.8421,83.8683,32665.0
2018-01-12 11:20:00,96.24,96.34,96.22,96.28,22937.0,83.8683,83.9554,83.8508,83.9031,22937.0
2018-01-12 11:25:00,96.26,96.3,96.16,96.16,19957.0,83.8857,83.9205,83.7985,83.7985,19957.0
2018-01-12 11:30:00,96.16,96.24,96.08,96.24,25042.0,83.7985,83.8683,83.7288,83.8683,25042.0
2018-01-12 11:35:00,96.22,96.35,96.19,96.35,16665.0,83.8508,83.9641,83.8247,83.9641,16665.0
2018-01-12 11:40:00,96.33,96.34,96.26,96.29,20122.0,83.9467,83.9554,83.8857,83.9118,20122.0
2018-01-12 11:45:00,96.3,96.3,96.24,96.26,17674.0,83.9205,83.9205,83.8683,83.8857,17674.0
2018-01-12 11:50:00,96.25,96.26,96.13,96.15,27579.0,83.877,83.8857,83.7724,83.7898,27579.0
2018-01-12 11:55:00,96.14,96.19,96.12,96.19,10408.0,83.7811,83.8247,83.7637,83.8247,10408.0
2018-01-12 12:00:00,96.19,96.28,96.15,96.18,13792.0,83.8247,83.9031,83.7898,83.816,13792.0
2018-01-12 12:05:00,96.17,96.18,96.06,96.07,13216.0,83.8073,83.816,83.7114,83.7201,13216.0
2018-01-12 12:10:00,96.08,96.13,96.01,96.02,26991.0,83.7288,83.7724,83.6678,83.6765,26991.0
2018-01-12 12:15:00,96.02,96.05,95.99,96.01,51519.0,83.6765,83.7027,83.6504,83.6678,51519.0
2018-01-12 12:20:00,96.01,96.04,95.94,95.97,49845.0,83.6678,83.694,83.6068,83.633,49845.0
2018-01-12 12:25:00,95.97,96.01,95.82,95.83,26464.0,83.633,83.6678,83.5023,83.511,26464.0
2018-01-12 12:30:00,95.84,95.85,95.64,95.66,43542.0,83.5197,83.5284,83.3454,83.3628,43542.0
2018-01-12 12:35:00,95.67,95.78,95.66,95.78,23621.0,83.3715,83.4674,83.3628,83.4674,23621.0
2018-01-12 12:40:00,95.77,95.78,95.63,95.78,131294.0,83.4587,83.4674,83.3367,83.4674,131294.0
2018-01-12 12:45:00,95.78,95.86,95.76,95.79,15991.0,83.4674,83.5371,83.45,83.4761,15991.0
2018-01-12 12:50:00,95.78,95.88,95.75,95.87,24196.0,83.4674,83.5545,83.4413,83.5458,24196.0
2018-01-12 12:55:00,95.88,95.99,95.86,95.89,31169.0,83.5545,83.6504,83.5371,83.5633,31169.0
2018-01-12 13:00:00,95.89,95.91,95.85,95.85,28817.0,83.5633,83.5807,83.5284,83.5284,28817.0
2018-01-12 13:05:00,95.88,95.93,95.82,95.93,24365.0,83.5545,83.5981,83.5023,83.5981,24365.0
2018-01-12 13:10:00,95.92,95.92,95.82,95.86,16039.0,83.5894,83.5894,83.5023,83.5371,16039.0
2018-01-12 13:15:00,95.85,95.88,95.79,95.87,14565.0,83.5284,83.5545,83.4761,83.5458,14565.0
2018-01-12 13:20:00,95.88,95.89,95.78,95.78,21878.0,83.5545,83.5633,83.4674,83.4674,21878.0
2018-01-12 13:25:00,95.77,95.82,95.73,95.74,23828.0,83.4587,83.5023,83.4238,83.4325,23828.0
2018-01-12 13:30:00,95.74,95.77,95.72,95.72,35899.0,83.4325,83.4587,83.4151,83.4151,35899.0
2018-01-12 13:35:00,95.72,95.83,95.72,95.83,31854.0,83.4151,83.511,83.4151,83.511,31854.0
2018-01-12 13:40:00,95.83,95.89,95.82,95.86,28885.0,83.511,83.5633,83.5023,83.5371,28885.0
2018-01-12 13:45:00,95.87,95.91,95.79,95.9,28567.0,83.5458,83.5807,83.4761,83.572,28567.0
2018-01-12 13:50:00,95.91,95.92,95.81,95.82,33091.0,83.5807,83.5894,83.4935,83.5023,33091.0
2018-01-12 13:55:00,95.8,95.84,95.76,95.79,35462.0,83.4848,83.5197,83.45,83.4761,35462.0
2018-01-12 14:00:00,95.79,95.86,95.76,95.8,39230.0,83.4761,83.5371,83.45,83.4848,39230.0
2018-01-12 14:05:00,95.8,95.81,95.73,95.75,35953.0,83.4848,83.4935,83.4238,83.4413,35953.0
2018-01-12 14:10:00,95.76,95.83,95.75,95.8,26307.0,83.45,83.511,83.4413,83.4848,26307.0
2018-01-12 14:15:00,95.78,95.79,95.65,95.67,40483.0,83.4674,83.4761,83.3541,83.3715,40483.0
2018-01-12 14:20:00,95.67,95.73,95.64,95.71,33965.0,83.3715,83.4238,83.3454,83.4064,33965.0
2018-01-12 14:25:00,95.72,95.76,95.64,95.75,33426.0,83.4151,83.45,83.3454,83.4413,33426.0
2018-01-12 14:30:00,95.77,95.82,95.72,95.73,36056.0,83.4587,83.5023,83.4151,83.4238,36056.0
2018-01-12 14:35:00,95.72,100.0,95.71,99.09,1460953.0,83.4151,87.1449,83.4064,86.3519,1460953.0
2018-01-12 14:40:00,99.03,99.41,98.5,98.98,865471.0,86.2996,86.6308,85.8377,86.256,865471.0
2018-01-12 14:45:00,98.97,100.0,98.97,99.96,755167.0,86.2473,87.1449,86.2473,87.1101,755167.0
2018-01-12 14:50:00,100.0,102.0,99.85,101.64,870252.0,87.1449,88.8878,87.0142,88.5741,870252.0
2018-01-12 14:55:00,101.67,101.74,101.0,101.69,738360.0,88.6002,88.6612,88.0164,88.6177,738360.0
2018-01-12 15:00:00,101.69,102.01,100.65,101.79,839346.0,88.6177,88.8965,87.7114,88.7048,839346.0
2018-01-12 15:05:00,101.77,102.28,101.11,101.37,762087.0,88.6874,89.1318,88.1122,88.3388,762087.0
2018-01-12 15:10:00,101.38,101.38,100.45,100.55,488828.0,88.3475,88.3475,87.5371,87.6242,488828.0
2018-01-12 15:15:00,100.54,100.96,100.42,100.53,394179.0,87.6155,87.9815,87.5109,87.6068,394179.0
2018-01-12 15:20:00,100.52,101.02,100.51,100.72,414049.0,87.5981,88.0338,87.5893,87.7724,414049.0
2018-01-12 15:25:00,100.7,100.84,100.41,100.78,325509.0,87.7549,87.8769,87.5022,87.8246,325509.0
2018-01-12 15:30:00,100.77,101.39,100.65,101.2,351591.0,87.8159,88.3562,87.7114,88.1906,351591.0
2018-01-12 15:35:00,101.16,101.19,100.8,101.0,294385.0,88.1558,88.1819,87.8421,88.0164,294385.0
2018-01-12 15:40:00,101.0,101.13,100.85,100.9,399391.0,88.0164,88.1296,87.8856,87.9292,399391.0
2018-01-12 15:45:00,100.9,101.06,100.62,100.66,316362.0,87.9292,88.0686,87.6852,87.7201,316362.0
2018-01-12 15:50:00,100.66,100.69,100.28,100.35,481080.0,87.7201,87.7462,87.3889,87.4499,481080.0
2018-01-12 15:55:00,100.34,100.91,100.21,100.86,915454.0,87.4412,87.9379,87.3279,87.8944,915454.0
2018-01-16 09:30:00,101.5,102.0,101.05,101.79,298903.0,88.4521,88.8878,88.0599,88.7048,298903.0
2018-01-16 09:35:00,101.8,102.49,101.69,102.49,223926.0,88.7135,89.3148,88.6177,89.3148,223926.0
2018-01-16 09:40:00,102.46,103.26,102.26,103.22,304746.0,89.2887,89.9858,89.1144,89.951,304746.0
2018-01-16 09:45:00,103.23,103.71,102.93,103.52,267466.0,89.9597,90.378,89.6983,90.2124,267466.0
2018-01-16 09:50:00,103.52,104.62,103.36,104.42,353223.0,90.2124,91.171,90.073,90.9967,353223.0
2018-01-16 09:55:00,104.43,105.6,104.31,105.22,544710.0,91.0054,92.025,90.9009,91.6939,544710.0
2018-01-16 10:00:00,105.23,105.58,105.0,105.22,325164.0,91.7026,92.0076,91.5022,91.6939,325164.0
2018-01-16 10:05:00,105.29,105.43,104.41,105.09,375963.0,91.7549,91.8769,90.988,91.5806,375963.0
2018-01-16 10:10:00,105.16,105.5,104.52,104.55,233549.0,91.6416,91.9379,91.0839,91.11,233549.0
2018-01-16 10:15:00,104.53,104.62,103.91,104.21,229353.0,91.0926,91.171,90.5523,90.8137,229353.0
2018-01-16 10:20:00,104.28,104.28,103.5,103.55,163496.0,90.8747,90.8747,90.195,90.2386,163496.0
2018-01-16 10:25:00,103.56,103.85,103.55,103.74,136947.0,90.2473,90.5,90.2386,90.4041,136947.0
2018-01-16 10:30:00,103.74,103.76,103.26,103.72,136098.0,90.4041,90.4216,89.9858,90.3867,136098.0
2018-01-16 10:35:00,103.7,103.7,102.83,103.13,194901.0,90.3693,90.3693,89.6111,89.8725,194901.0
2018-01-16 10:40:00,103.13,103.3,102.83,103.26,92168.0,89.8725,90.0207,89.6111,89.9858,92168.0
2018-01-16 10:45:00,103.3,103.36,102.8,102.86,119297.0,90.0207,90.073,89.585,89.6373,119297.0
2018-01-16 10:50:00,102.86,102.86,102.38,102.48,114913.0,89.6373,89.6373,89.219,89.3061,114913.0
2018-01-16 10:55:00,102.48,102.68,102.38,102.67,114338.0,89.3061,89.4804,89.219,89.4717,114338.0
2018-01-16 11:00:00,102.67,102.76,102.14,102.73,105698.0,89.4717,89.5501,89.0098,89.524,105698.0
2018-01-16 11:05:00,102.79,102.83,102.37,102.38,115918.0,89.5763,89.6111,89.2102,89.219,115918.0
2018-01-16 11:10:00,102.37,102.7,102.3,102.47,128593.0,89.2102,89.4978,89.1492,89.2974,128593.0
2018-01-16 11:15:00,102.45,102.65,102.34,102.59,67648.0,89.28,89.4543,89.1841,89.402,67648.0
2018-01-16 11:20:00,102.59,102.6,102.35,102.37,63519.0,89.402,89.4107,89.1928,89.2102,63519.0
2018-01-16 11:25:00,102.35,102.56,102.31,102.52,64096.0,89.1928,89.3758,89.158,89.341,64096.0
2018-01-16 11:30:00,102.51,102.51,102.13,102.36,88181.0,89.3322,89.3322,89.0011,89.2015,88181.0
2018-01-16 11:35:00,102.34,102.35,101.99,102.18,85332.0,89.1841,89.1928,88.8791,89.0447,85332.0
2018-01-16 11:40:00,102.18,102.18,101.65,101.77,79894.0,89.0447,89.0447,88.5828,88.6874,79894.0
2018-01-16 11:45:00,101.79,101.82,101.42,101.57,90796.0,88.7048,88.7309,88.3824,88.5131,90796.0
2018-01-16 11:50:00,101.64,101.64,101.11,101.12,104107.0,88.5741,88.5741,88.1122,88.1209,104107.0
2018-01-16 11:55:00,101.14,101.5,101.12,101.26,145712.0,88.1384,88.4521,88.1209,88.2429,145712.0
2018-01-16 12:00:00,101.26,101.33,101.05,101.18,89101.0,88.2429,88.3039,88.0599,88.1732,89101.0
2018-01-16 12:05:00,101.18,101.31,101.09,101.19,88309.0,88.1732,88.2865,88.0948,88.1819,88309.0
2018-01-16 12:10:00,101.17,101.45,101.05,101.39,93719.0,88.1645,88.4085,88.0599,88.3562,93719.0
2018-01-16 12:15:00,101.39,101.57,101.39,101.47,62880.0,88.3562,88.5131,88.3562,88.4259,62880.0
2018-01-16 12:20:00,101.49,101.5,101.11,101.24,63362.0,88.4434,88.4521,88.1122,88.2255,63362.0
2018-01-16 12:25:00,101.23,101.34,101.09,101.31,44383.0,88.2168,88.3127,88.0948,88.2865,44383.0
2018-01-16 12:30:00,101.33,101.54,101.3,101.35,54402.0,88.3039,88.4869,88.2778,88.3214,54402.0
2018-01-16 12:35:00,101.33,101.54,101.33,101.39,37852.0,88.3039,88.4869,88.3039,88.3562,37852.0
2018-01-16 12:40:00,101.39,101.59,101.33,101.33,55543.0,88.3562,88.5305,88.3039,88.3039,55543.0
2018-01-16 12:45:00,101.27,101.35,101.23,101.23,38935.0,88.2517,88.3214,88.2168,88.2168,38935.0
2018-01-16 12:50:00,101.21,101.3,101.02,101.05,43979.0,88.1994,88.2778,88.0338,88.0599,43979.0
2018-01-16 12:55:00,101.05,101.19,101.03,101.17,41749.0,88.0599,88.1819,88.0425,88.1645,41749.0
2018-01-16 13:00:00,101.15,101.36,101.11,101.11,45215.0,88.1471,88.3301,88.1122,88.1122,45215.0
2018-01-16 13:05:00,101.11,101.58,100.9,101.38,98937.0,88.1122,88.5218,87.9292,88.3475,98937.0
2018-01-16 13:10:00,101.38,101.57,101.2,101.37,68500.0,88.3475,88.5131,88.1906,88.3388,68500.0
2018-01-16 13:15:00,101.36,101.43,101.2,101.28,44582.0,88.3301,88.3911,88.1906,88.2604,44582.0
2018-01-16 13:20:00,101.28,101.58,101.26,101.55,57598.0,88.2604,88.5218,88.2429,88.4957,57598.0
2018-01-16 13:25:00,101.57,101.94,101.55,101.92,59589.0,88.5131,88.8355,88.4957,88.8181,59589.0
2018-01-16 13:30:00,101.91,101.93,101.45,101.47,69989.0,88.8094,88.8268,88.4085,88.4259,69989.0
2018-01-16 13:35:00,101.46,101.63,101.34,101.6,55496.0,88.4172,88.5654,88.3127,88.5392,55496.0
2018-01-16 13:40:00,101.62,101.65,101.34,101.41,41966.0,88.5567,88.5828,88.3127,88.3737,41966.0
2018-01-16 13:45:00,101.45,101.68,101.38,101.53,54789.0,88.4085,88.6089,88.3475,88.4782,54789.0
2018-01-16 13:50:00,101.55,101.6,101.13,101.23,49740.0,88.4957,88.5392,88.1296,88.2168,49740.0
2018-01-16 13:55:00,101.27,101.31,101.05,101.16,52160.0,88.2517,88.2865,88.0599,88.1558,52160.0
2018-01-16 14:00:00,101.21,101.26,100.82,100.84,49699.0,88.1994,88.2429,87.8595,87.8769,49699.0
2018-01-16 14:05:00,100.85,101.05,100.75,100.77,45839.0,87.8856,88.0599,87.7985,87.8159,45839.0
2018-01-16 14:10:00,100.77,100.86,100.59,100.63,50957.0,87.8159,87.8944,87.6591,87.6939,50957.0
2018-01-16 14:15:00,100.67,100.68,100.31,100.45,66946.0,87.7288,87.7375,87.4151,87.5371,66946.0
2018-01-16 14:20:00,100.49,100.69,100.3,100.69,82094.0,87.5719,87.7462,87.4063,87.7462,82094.0
2018-01-16 14:25:00,100.66,100.81,100.36,100.43,47359.0,87.7201,87.8508,87.4586,87.5196,47359.0
2018-01-16 14:30:00,100.42,100.59,100.4,100.42,45775.0,87.5109,87.6591,87.4935,87.5109,45775.0
2018-01-16 14:35:00,100.44,100.54,100.31,100.36,58737.0,87.5283,87.6155,87.4151,87.4586,58737.0
2018-01-16 14:40:00,100.35,100.48,100.16,100.22,56817.0,87.4499,87.5632,87.2843,87.3366,56817.0
2018-01-16 14:45:00,100.22,100.6,100.09,100.3,91082.0,87.3366,87.6678,87.2233,87.4063,91082.0
2018-01-16 14:50:00,100.31,100.82,100.29,100.56,107461.0,87.4151,87.8595,87.3976,87.6329,107461.0
2018-01-16 14:55:00,100.63,100.7,100.3,100.4,76507.0,87.6939,87.7549,87.4063,87.4935,76507.0
2018-01-16 15:00:00,100.42,101.04,100.37,100.97,78715.0,87.5109,88.0512,87.4673,87.9902,78715.0
2018-01-16 15:05:00,100.92,101.01,100.65,100.85,52200.0,87.9466,88.0251,87.7114,87.8856,52200.0
2018-01-16 15:10:00,100.84,100.92,100.67,100.7,52608.0,87.8769,87.9466,87.7288,87.7549,52608.0
2018-01-16 15:15:00,100.68,100.68,100.3,100.38,77390.0,87.7375,87.7375,87.4063,87.4761,77390.0
2018-01-16 15:20:00,100.38,100.63,100.37,100.55,68665.0,87.4761,87.6939,87.4673,87.6242,68665.0
2018-01-16 15:25:00,100.55,100.84,100.5,100.78,63970.0,87.6242,87.8769,87.5806,87.8246,63970.0
2018-01-16 15:30:00,100.76,100.79,100.53,100.75,95825.0,87.8072,87.8334,87.6068,87.7985,95825.0
2018-01-16 15:35:00,100.75,100.96,100.72,100.96,109274.0,87.7985,87.9815,87.7724,87.9815,109274.0
2018-01-16 15:40:00,100.95,101.07,100.72,101.05,147274.0,87.9728,88.0774,87.7724,88.0599,147274.0
2018-01-16 15:45:00,101.05,101.14,100.86,101.11,153195.0,88.0599,88.1384,87.8944,88.1122,153195.0
2018-01-16 15:50:00,101.13,101.28,101.09,101.18,212919.0,88.1296,88.2604,88.0948,88.1732,212919.0
2018-01-16 15:55:00,101.19,101.21,100.82,100.97,348461.0,88.1819,88.1994,87.8595,87.9902,348461.0
2018-01-17 09:30:00,101.26,101.69,100.78,100.9,122000.0,88.2429,88.6177,87.8246,87.9292,122000.0
2018-01-17 09:35:00,100.89,101.27,100.86,101.01,33211.0,87.9205,88.2517,87.8944,88.0251,33211.0
2018-01-17 09:40:00,101.02,101.07,100.56,101.04,45841.0,88.0338,88.0774,87.6329,88.0512,45841.0
2018-01-17 09:45:00,100.98,101.1,100.8,101.08,42674.0,87.9989,88.1035,87.8421,88.0861,42674.0
2018-01-17 09:50:00,101.07,101.53,101.07,101.42,40468.0,88.0774,88.4782,88.0774,88.3824,40468.0
2018-01-17 09:55:00,101.41,101.47,100.91,100.95,53903.0,88.3737,88.4259,87.9379,87.9728,53903.0
2018-01-17 10:00:00,100.95,101.44,100.94,101.41,30820.0,87.9728,88.3998,87.9641,88.3737,30820.0
2018-01-17 10:05:00,101.38,101.63,101.36,101.56,35860.0,88.3475,88.5654,88.3301,88.5044,35860.0
2018-01-17 10:10:00,101.58,102.18,101.45,102.18,80521.0,88.5218,89.0447,88.4085,89.0447,80521.0
2018-01-17 10:15:00,102.12,102.17,101.88,102.03,80969.0,88.9924,89.036,88.7832,88.914,80969.0
2018-01-17 10:20:00,102.03,102.17,101.87,101.95,85890.0,88.914,89.036,88.7745,88.8442,85890.0
2018-01-17 10:25:00,101.95,102.07,101.92,102.01,27054.0,88.8442,88.9488,88.8181,88.8965,27054.0
2018-01-17 10:30:00,101.97,102.11,101.84,102.09,31546.0,88.8617,88.9837,88.7484,88.9662,31546.0
2018-01-17 10:35:00,102.07,102.29,102.0,102.19,53032.0,88.9488,89.1405,88.8878,89.0534,53032.0
2018-01-17 10:40:00,102.25,102.26,101.92,101.95,31580.0,89.1057,89.1144,88.8181,88.8442,31580.0
2018-01-17 10:45:00,101.94,102.11,101.29,101.71,103870.0,88.8355,88.9837,88.2691,88.6351,103870.0
2018-01-17 10:50:00,101.71,101.72,101.33,101.42,18212.0,88.6351,88.6438,88.3039,88.3824,18212.0
2018-01-17 10:55:00,101.47,101.62,101.36,101.62,27929.0,88.4259,88.5567,88.3301,88.5567,27929.0
2018-01-17 11:00:00,101.58,101.68,101.26,101.31,19428.0,88.5218,88.6089,88.2429,88.2865,19428.0
2018-01-17 11:05:00,101.3,101.7,101.16,101.7,28659.0,88.2778,88.6264,88.1558,88.6264,28659.0
2018-01-17 11:10:00,101.64,101.71,101.51,101.56,23523.0,88.5741,88.6351,88.4608,88.5044,23523.0
2018-01-17 11:15:00,101.59,101.78,101.47,101.57,24144.0,88.5305,88.6961,88.4259,88.5131,24144.0
2018-01-17 11:20:00,101.59,101.64,101.24,101.36,24796.0,88.5305,88.5741,88.2255,88.3301,24796.0
2018-01-17 11:25:00,101.34,101.45,101.31,101.41,22254.0,88.3127,88.4085,88.2865,88.3737,22254.0
2018-01-17 11:30:00,101.4,101.41,101.29,101.34,15809.0,88.3649,88.3737,88.2691,88.3127,15809.0
2018-01-17 11:35:00,101.39,101.42,101.19,101.23,21352.0,88.3562,88.3824,88.1819,88.2168,21352.0
2018-01-17 11:40:00,101.26,101.28,101.17,101.21,19166.0,88.2429,88.2604,88.1645,88.1994,19166.0
2018-01-17 11:45:00,101.23,101.33,101.23,101.33,16872.0,88.2168,88.3039,88.2168,88.3039,16872.0
2018-01-17 11:50:00,101.31,101.5,101.3,101.45,18070.0,88.2865,88.4521,88.2778,88.4085,18070.0
2018-01-17 11:55:00,101.45,101.49,101.34,101.42,16873.0,88.4085,88.4434,88.3127,88.3824,16873.0
2018-01-17 12:00:00,101.44,101.47,101.36,101.36,27976.0,88.3998,88.4259,88.3301,88.3301,27976.0
2018-01-17 12:05:00,101.35,101.45,101.29,101.37,24907.0,88.3214,88.4085,88.2691,88.3388,24907.0
2018-01-17 12:10:00,101.39,101.45,101.32,101.45,27036.0,88.3562,88.4085,88.2952,88.4085,27036.0
2018-01-17 12:15:00,101.44,101.47,101.33,101.44,22790.0,88.3998,88.4259,88.3039,88.3998,22790.0
2018-01-17 12:20:00,101.48,101.97,101.41,101.72,69311.0,88.4347,88.8617,88.3737,88.6438,69311.0
2018-01-17 12:25:00,101.7,101.79,101.64,101.71,17709.0,88.6264,88.7048,88.5741,88.6351,17709.0
2018-01-17 12:30:00,101.7,101.8,101.5,101.5,25477.0,88.6264,88.7135,88.4521,88.4521,25477.0
2018-01-17 12:35:00,101.53,101.65,101.49,101.63,18199.0,88.4782,88.5828,88.4434,88.5654,18199.0
2018-01-17 12:40:00,101.61,101.63,101.43,101.44,12352.0,88.5479,88.5654,88.3911,88.3998,12352.0
2018-01-17 12:45:00,101.48,101.61,101.45,101.53,19425.0,88.4347,88.5479,88.4085,88.4782,19425.0
2018-01-17 12:50:00,101.55,101.69,101.53,101.66,16025.0,88.4957,88.6177,88.4782,88.5915,16025.0
2018-01-17 12:55:00,101.66,101.68,101.5,101.6,15026.0,88.5915,88.6089,88.4521,88.5392,15026.0
2018-01-17 13:00:00,101.58,101.76,101.56,101.74,26515.0,88.5218,88.6787,88.5044,88.6612,26515.0
2018-01-17 13:05:00,101.71,101.78,101.63,101.65,21584.0,88.6351,88.6961,88.5654,88.5828,21584.0
2018-01-17 13:10:00,101.67,101.71,101.58,101.65,13597.0,88.6002,88.6351,88.5218,88.5828,13597.0
2018-01-17 13:15:00,101.67,101.68,101.5,101.5,15806.0,88.6002,88.6089,88.4521,88.4521,15806.0
2018-01-17 13:20:00,101.52,101.64,101.49,101.57,12838.0,88.4695,88.5741,88.4434,88.5131,12838.0
2018-01-17 13:25:00,101.6,101.71,101.43,101.53,18127.0,88.5392,88.6351,88.3911,88.4782,18127.0
2018-01-17 13:30:00,101.5,101.5,101.34,101.35,17235.0,88.4521,88.4521,88.3127,88.3214,17235.0
2018-01-17 13:35:00,101.35,101.49,101.35,101.48,17335.0,88.3214,88.4434,88.3214,88.4347,17335.0
2018-01-17 13:40:00,101.46,101.51,101.4,101.46,14050.0,88.4172,88.4608,88.3649,88.4172,14050.0
2018-01-17 13:45:00,101.46,101.55,101.46,101.5,20679.0,88.4172,88.4957,88.4172,88.4521,20679.0
2018-01-17 13:50:00,101.5,101.7,101.49,101.64,20009.0,88.4521,88.6264,88.4434,88.5741,20009.0
2018-01-17 13:55:00,101.66,101.74,101.57,101.64,17673.0,88.5915,88.6612,88.5131,88.5741,17673.0
2018-01-17 14:00:00,101.63,101.69,101.52,101.6,30233.0,88.5654,88.6177,88.4695,88.5392,30233.0
2018-01-17 14:05:00,101.61,101.68,101.41,101.42,64347.0,88.5479,88.6089,88.3737,88.3824,64347.0
2018-01-17 14:10:00,101.48,101.62,101.37,101.5,31041.0,88.4347,88.5567,88.3388,88.4521,31041.0
2018-01-17 14:15:00,101.54,101.59,101.42,101.43,44648.0,88.4869,88.5305,88.3824,88.3911,44648.0
2018-01-17 14:20:00,101.47,101.63,101.45,101.56,27013.0,88.4259,88.5654,88.4085,88.5044,27013.0
2018-01-17 14:25:00,101.57,101.63,101.52,101.52,18127.0,88.5131,88.5654,88.4695,88.4695,18127.0
2018-01-17 14:30:00,101.56,101.6,101.52,101.55,23728.0,88.5044,88.5392,88.4695,88.4957,23728.0
2018-01-17 14:35:00,101.57,101.61,101.51,101.54,52117.0,88.5131,88.5479,88.4608,88.4869,52117.0
2018-01-17 14:40:00,101.53,101.62,101.53,101.58,31229.0,88.4782,88.5567,88.4782,88.5218,31229.0
2018-01-17 14:45:00,101.58,101.59,101.45,101.54,55287.0,88.5218,88.5305,88.4085,88.4869,55287.0
2018-01-17 14:50:00,101.54,101.77,101.54,101.66,45399.0,88.4869,88.6874,88.4869,88.5915,45399.0
2018-01-17 14:55:00,101.66,101.78,101.62,101.75,42459.0,88.5915,88.6961,88.5567,88.6699,42459.0
2018-01-17 15:00:00,101.77,101.8,101.64,101.77,33508.0,88.6874,88.7135,88.5741,88.6874,33508.0
2018-01-17 15:05:00,101.79,101.83,101.7,101.76,33834.0,88.7048,88.7397,88.6264,88.6787,33834.0
2018-01-17 15:10:00,101.76,101.78,101.64,101.64,24308.0,88.6787,88.6961,88.5741,88.5741,24308.0
2018-01-17 15:15:00,101.66,101.78,101.65,101.7,36475.0,88.5915,88.6961,88.5828,88.6264,36475.0
2018-01-17 15:20:00,101.68,101.69,101.55,101.57,39444.0,88.6089,88.6177,88.4957,88.5131,39444.0
2018-01-17 15:25:00,101.53,101.65,101.51,101.52,41858.0,88.4782,88.5828,88.4608,88.4695,41858.0
2018-01-17 15:30:00,101.55,101.64,101.49,101.54,53705.0,88.4957,88.5741,88.4434,88.4869,53705.0
2018-01-17 15:35:00,101.53,101.7,101.52,101.66,54480.0,88.4782,88.6264,88.4695,88.5915,54480.0
2018-01-17 15:40:00,101.67,101.78,101.65,101.69,58895.0,88.6002,88.6961,88.5828,88.6177,58895.0
2018-01-17 15:45:00,101.69,101.76,101.53,101.57,93418.0,88.6177,88.6787,88.4782,88.5131,93418.0
2018-01-17 15:50:00,101.58,101.61,101.54,101.6,94455.0,88.5218,88.5479,88.4869,88.5392,94455.0
2018-01-17 15:55:00,101.59,101.75,101.56,101.69,268877.0,88.5305,88.6699,88.5044,88.6177,268877.0
2018-01-18 09:30:00,102.02,102.05,101.76,101.91,60663.0,88.9052,88.9314,88.6787,88.8094,60663.0
2018-01-18 09:35:00,102.0,102.13,101.9,102.04,42345.0,88.8878,89.0011,88.8007,88.9227,42345.0
2018-01-18 09:40:00,102.04,102.04,101.67,101.72,30535.0,88.9227,88.9227,88.6002,88.6438,30535.0
2018-01-18 09:45:00,101.79,101.86,101.58,101.65,133581.0,88.7048,88.7658,88.5218,88.5828,133581.0
2018-01-18 09:50:00,101.65,101.88,101.58,101.84,36234.0,88.5828,88.7832,88.5218,88.7484,36234.0
2018-01-18 09:55:00,101.83,102.02,101.78,101.8,66597.0,88.7397,88.9052,88.6961,88.7135,66597.0
2018-01-18 10:00:00,101.79,102.01,101.67,101.97,45852.0,88.7048,88.8965,88.6002,88.8617,45852.0
2018-01-18 10:05:00,101.97,102.06,101.58,101.58,92165.0,88.8617,88.9401,88.5218,88.5218,92165.0
2018-01-18 10:10:00,101.57,101.76,101.48,101.65,42867.0,88.5131,88.6787,88.4347,88.5828,42867.0
2018-01-18 10:15:00,101.66,101.7,101.54,101.66,23854.0,88.5915,88.6264,88.4869,88.5915,23854.0
2018-01-18 10:20:00,101.67,101.67,101.12,101.16,50188.0,88.6002,88.6002,88.1209,88.1558,50188.0
2018-01-18 10:25:00,101.16,101.22,101.09,101.19,49676.0,88.1558,88.2081,88.0948,88.1819,49676.0
2018-01-18 10:30:00,101.21,101.44,101.11,101.14,30845.0,88.1994,88.3998,88.1122,88.1384,30845.0
2018-01-18 10:35:00,101.14,101.27,101.04,101.2,38255.0,88.1384,88.2517,88.0512,88.1906,38255.0
2018-01-18 10:40:00,101.19,101.19,101.0,101.05,28334.0,88.1819,88.1819,88.0164,88.0599,28334.0
2018-01-18 10:45:00,101.04,101.24,101.04,101.24,24938.0,88.0512,88.2255,88.0512,88.2255,24938.0
2018-01-18 10:50:00,101.24,101.52,101.15,101.46,37881.0,88.2255,88.4695,88.1471,88.4172,37881.0
2018-01-18 10:55:00,101.5,101.63,101.47,101.57,87527.0,88.4521,88.5654,88.4259,88.5131,87527.0
2018-01-18 11:00:00,101.57,101.61,101.37,101.57,40823.0,88.5131,88.5479,88.3388,88.5131,40823.0
2018-01-18 11:05:00,101.55,101.6,101.4,101.46,53659.0,88.4957,88.5392,88.3649,88.4172,53659.0
2018-01-18 11:10:00,101.46,101.64,101.45,101.64,35494.0,88.4172,88.5741,88.4085,88.5741,35494.0
2018-01-18 11:15:00,101.65,101.76,101.61,101.76,21202.0,88.5828,88.6787,88.5479,88.6787,21202.0
2018-01-18 11:20:00,101.8,101.8,101.45,101.45,31973.0,88.7135,88.7135,88.4085,88.4085,31973.0
2018-01-18 11:25:00,101.44,101.53,101.22,101.22,34270.0,88.3998,88.4782,88.2081,88.2081,34270.0
2018-01-18 11:30:00,101.23,101.33,101.06,101.16,43284.0,88.2168,88.3039,88.0686,88.1558,43284.0
2018-01-18 11:35:00,101.16,101.2,101.04,101.04,16552.0,88.1558,88.1906,88.0512,88.0512,16552.0
2018-01-18 11:40:00,101.02,101.06,100.85,100.91,42321.0,88.0338,88.0686,87.8856,87.9379,42321.0
2018-01-18 11:45:00,100.92,101.06,100.81,100.98,29153.0,87.9466,88.0686,87.8508,87.9989,29153.0
2018-01-18 11:50:00,100.97,101.19,100.93,101.15,23996.0,87.9902,88.1819,87.9554,88.1471,23996.0
2018-01-18 11:55:00,101.12,101.13,101.0,101.13,30680.0,88.1209,88.1296,88.0164,88.1296,30680.0
2018-01-18 12:00:00,101.12,101.36,101.09,101.32,47294.0,88.1209,88.3301,88.0948,88.2952,47294.0
2018-01-18 12:05:00,101.33,101.43,101.2,101.37,24712.0,88.3039,88.3911,88.1906,88.3388,24712.0
2018-01-18 12:10:00,101.37,101.58,101.37,101.57,29277.0,88.3388,88.5218,88.3388,88.5131,29277.0
2018-01-18 12:15:00,101.57,101.79,101.54,101.7,28772.0,88.5131,88.7048,88.4869,88.6264,28772.0
2018-01-18 12:20:00,101.73,101.73,101.54,101.66,47391.0,88.6525,88.6525,88.4869,88.5915,47391.0
2018-01-18 12:25:00,101.62,101.87,101.56,101.87,55704.0,88.5567,88.7745,88.5044,88.7745,55704.0
2018-01-18 12:30:00,101.87,101.89,101.7,101.74,21312.0,88.7745,88.7919,88.6264,88.6612,21312.0
2018-01-18 12:35:00,101.74,101.75,101.5,101.54,14724.0,88.6612,88.6699,88.4521,88.4869,14724.0
2018-01-18 12:40:00,101.57,101.7,101.38,101.65,64389.0,88.5131,88.6264,88.3475,88.5828,64389.0
2018-01-18 12:45:00,101.68,101.87,101.58,101.8,87522.0,88.6089,88.7745,88.5218,88.7135,87522.0
2018-01-18 12:50:00,101.81,101.95,101.79,101.92,40227.0,88.7222,88.8442,88.7048,88.8181,40227.0
2018-01-18 12:55:00,101.93,101.96,101.8,101.85,24932.0,88.8268,88.853,88.7135,88.7571,24932.0
2018-01-18 13:00:00,101.86,101.87,101.61,101.66,18592.0,88.7658,88.7745,88.5479,88.5915,18592.0
2018-01-18 13:05:00,101.67,101.76,101.65,101.76,26166.0,88.6002,88.6787,88.5828,88.6787,26166.0
2018-01-18 13:10:00,101.76,101.79,101.68,101.78,38675.0,88.6787,88.7048,88.6089,88.6961,38675.0
2018-01-18 13:15:00,101.75,101.83,101.64,101.64,16471.0,88.6699,88.7397,88.5741,88.5741,16471.0
2018-01-18 13:20:00,101.63,101.66,101.53,101.58,17824.0,88.5654,88.5915,88.4782,88.5218,17824.0
2018-01-18 13:25:00,101.59,101.59,101.44,101.48,21416.0,88.5305,88.5305,88.3998,88.4347,21416.0
2018-01-18 13:30:00,101.5,101.73,101.49,101.64,29347.0,88.4521,88.6525,88.4434,88.5741,29347.0
2018-01-18 13:35:00,101.63,101.64,101.53,101.53,10296.0,88.5654,88.5741,88.4782,88.4782,10296.0
2018-01-18 13:40:00,101.56,101.59,101.55,101.56,10295.0,88.5044,88.5305,88.4957,88.5044,10295.0
2018-01-18 13:45:00,101.57,101.64,101.55,101.59,8435.0,88.5131,88.5741,88.4957,88.5305,8435.0
2018-01-18 13:50:00,101.58,101.65,101.56,101.61,15376.0,88.5218,88.5828,88.5044,88.5479,15376.0
2018-01-18 13:55:00,101.59,101.79,101.57,101.72,32708.0,88.5305,88.7048,88.5131,88.6438,32708.0
2018-01-18 14:00:00,101.69,101.8,101.61,101.61,20940.0,88.6177,88.7135,88.5479,88.5479,20940.0
2018-01-18 14:05:00,101.66,101.67,101.45,101.67,35113.0,88.5915,88.6002,88.4085,88.6002,35113.0
2018-01-18 14:10:00,101.69,101.74,101.56,101.71,21408.0,88.6177,88.6612,88.5044,88.6351,21408.0
2018-01-18 14:15:00,101.7,101.75,101.59,101.59,18614.0,88.6264,88.6699,88.5305,88.5305,18614.0
2018-01-18 14:20:00,101.59,101.71,101.54,101.7,13230.0,88.5305,88.6351,88.4869,88.6264,13230.0
2018-01-18 14:25:00,101.69,101.72,101.65,101.69,14051.0,88.6177,88.6438,88.5828,88.6177,14051.0
2018-01-18 14:30:00,101.7,101.77,101.67,101.67,24636.0,88.6264,88.6874,88.6002,88.6002,24636.0
2018-01-18 14:35:00,101.65,101.74,101.65,101.65,18900.0,88.5828,88.6612,88.5828,88.5828,18900.0
2018-01-18 14:40:00,101.68,101.77,101.6,101.62,53124.0,88.6089,88.6874,88.5392,88.5567,53124.0
2018-01-18 14:45:00,101.61,101.63,101.42,101.46,38848.0,88.5479,88.5654,88.3824,88.4172,38848.0
2018-01-18 14:50:00,101.46,101.61,101.46,101.57,26709.0,88.4172,88.5479,88.4172,88.5131,26709.0
2018-01-18 14:55:00,101.59,101.63,101.53,101.56,18345.0,88.5305,88.5654,88.4782,88.5044,18345.0
2018-01-18 15:00:00,101.55,101.61,101.49,101.57,19824.0,88.4957,88.5479,88.4434,88.5131,19824.0
2018-01-18 15:05:00,101.57,101.64,101.54,101.64,14671.0,88.5131,88.5741,88.4869,88.5741,14671.0
2018-01-18 15:10:00,101.64,101.67,101.56,101.61,24751.0,88.5741,88.6002,88.5044,88.5479,24751.0
2018-01-18 15:15:00,101.61,101.7,101.56,101.59,23808.0,88.5479,88.6264,88.5044,88.5305,23808.0
2018-01-18 15:20:00,101.59,101.65,101.5,101.54,33435.0,88.5305,88.5828,88.4521,88.4869,33435.0
2018-01-18 15:25:00,101.53,101.57,101.38,101.44,45834.0,88.4782,88.5131,88.3475,88.3998,45834.0
2018-01-18 15:30:00,101.42,101.48,101.27,101.34,51785.0,88.3824,88.4347,88.2517,88.3127,51785.0
2018-01-18 15:35:00,101.35,101.41,101.3,101.41,35861.0,88.3214,88.3737,88.2778,88.3737,35861.0
2018-01-18 15:40:00,101.4,101.44,101.36,101.42,54079.0,88.3649,88.3998,88.3301,88.3824,54079.0
2018-01-18 15:45:00,101.42,101.42,101.23,101.3,72850.0,88.3824,88.3824,88.2168,88.2778,72850.0
2018-01-18 15:50:00,101.29,101.4,101.29,101.29,99101.0,88.2691,88.3649,88.2691,88.2691,99101.0
2018-01-18 15:55:00,101.3,101.42,101.29,101.36,253595.0,88.2778,88.3824,88.2691,88.3301,253595.0
2018-01-19 09:30:00,104.28,104.91,102.85,102.85,849253.0,90.8747,91.4237,89.6285,89.6285,849253.0
2018-01-19 09:35:00,102.86,103.13,102.51,102.52,222858.0,89.6373,89.8725,89.3322,89.341,222858.0
2018-01-19 09:40:00,102.53,103.47,102.47,103.33,180961.0,89.3497,90.1688,89.2974,90.0468,180961.0
2018-01-19 09:45:00,103.34,103.9,103.34,103.8,210263.0,90.0556,90.5436,90.0556,90.4564,210263.0
2018-01-19 09:50:00,103.8,103.9,103.19,103.38,139526.0,90.4564,90.5436,89.9248,90.0904,139526.0
2018-01-19 09:55:00,103.38,103.75,103.31,103.58,90550.0,90.0904,90.4128,90.0294,90.2647,90550.0
2018-01-19 10:00:00,103.58,103.67,103.48,103.53,87540.0,90.2647,90.3431,90.1776,90.2211,87540.0
2018-01-19 10:05:00,103.49,103.74,103.21,103.62,123091.0,90.1863,90.4041,89.9423,90.2996,123091.0
2018-01-19 10:10:00,103.62,104.05,103.56,103.95,102373.0,90.2996,90.6743,90.2473,90.5871,102373.0
2018-01-19 10:15:00,103.95,104.19,103.82,104.06,112832.0,90.5871,90.7963,90.4738,90.683,112832.0
2018-01-19 10:20:00,104.06,104.21,103.94,104.11,249186.0,90.683,90.8137,90.5784,90.7266,249186.0
2018-01-19 10:25:00,104.11,104.77,104.1,104.77,77449.0,90.7266,91.3017,90.7179,91.3017,77449.0
2018-01-19 10:30:00,104.74,105.22,104.68,105.13,251692.0,91.2756,91.6939,91.2233,91.6154,251692.0
2018-01-19 10:35:00,105.15,105.17,104.85,105.0,143368.0,91.6329,91.6503,91.3714,91.5022,143368.0
2018-01-19 10:40:00,104.98,105.35,104.89,105.21,155868.0,91.4847,91.8072,91.4063,91.6852,155868.0
2018-01-19 10:45:00,105.2,105.22,104.27,104.41,124666.0,91.6764,91.6939,90.866,90.988,124666.0
2018-01-19 10:50:00,104.38,104.67,104.28,104.59,88422.0,90.9619,91.2146,90.8747,91.1449,88422.0
2018-01-19 10:55:00,104.56,104.73,104.44,104.72,97884.0,91.1187,91.2669,91.0141,91.2582,97884.0
2018-01-19 11:00:00,104.7,104.7,104.38,104.55,102260.0,91.2407,91.2407,90.9619,91.11,102260.0
2018-01-19 11:05:00,104.58,104.67,104.2,104.4,53374.0,91.1361,91.2146,90.805,90.9793,53374.0
2018-01-19 11:10:00,104.4,104.61,104.39,104.51,61934.0,90.9793,91.1623,90.9706,91.0751,61934.0
2018-01-19 11:15:00,104.47,104.47,104.07,104.24,76313.0,91.0403,91.0403,90.6917,90.8399,76313.0
2018-01-19 11:20:00,104.26,104.46,104.22,104.38,64061.0,90.8573,91.0316,90.8224,90.9619,64061.0
2018-01-19 11:25:00,104.39,104.41,104.24,104.25,60151.0,90.9706,90.988,90.8399,90.8486,60151.0
2018-01-19 11:30:00,104.26,104.38,104.17,104.2,69916.0,90.8573,90.9619,90.7789,90.805,69916.0
2018-01-19 11:35:00,104.21,104.37,104.21,104.35,83338.0,90.8137,90.9531,90.8137,90.9357,83338.0
2018-01-19 11:40:00,104.34,104.38,104.23,104.23,60451.0,90.927,90.9619,90.8311,90.8311,60451.0
2018-01-19 11:45:00,104.22,104.24,104.03,104.07,47188.0,90.8224,90.8399,90.6569,90.6917,47188.0
2018-01-19 11:50:00,104.1,104.3,104.03,104.29,50410.0,90.7179,90.8921,90.6569,90.8834,50410.0
2018-01-19 11:55:00,104.3,104.34,104.14,104.24,68377.0,90.8921,90.927,90.7527,90.8399,68377.0
2018-01-19 12:00:00,104.23,104.31,104.14,104.18,28243.0,90.8311,90.9009,90.7527,90.7876,28243.0
2018-01-19 12:05:00,104.18,104.32,104.17,104.25,37944.0,90.7876,90.9096,90.7789,90.8486,37944.0
2018-01-19 12:10:00,104.25,104.29,104.19,104.22,32301.0,90.8486,90.8834,90.7963,90.8224,32301.0
2018-01-19 12:15:00,104.21,104.38,104.21,104.3,93452.0,90.8137,90.9619,90.8137,90.8921,93452.0
2018-01-19 12:20:00,104.3,104.35,104.22,104.26,30744.0,90.8921,90.9357,90.8224,90.8573,30744.0
2018-01-19 12:25:00,104.24,104.34,104.24,104.29,25578.0,90.8399,90.927,90.8399,90.8834,25578.0
2018-01-19 12:30:00,104.3,104.32,104.24,104.27,28744.0,90.8921,90.9096,90.8399,90.866,28744.0
2018-01-19 12:35:00,104.29,104.31,104.23,104.29,28200.0,90.8834,90.9009,90.8311,90.8834,28200.0
2018-01-19 12:40:00,104.3,104.34,104.24,104.32,37237.0,90.8921,90.927,90.8399,90.9096,37237.0
2018-01-19 12:45:00,104.33,104.36,104.24,104.36,40606.0,90.9183,90.9444,90.8399,90.9444,40606.0
2018-01-19 12:50:00,104.34,104.37,104.15,104.2,39663.0,90.927,90.9531,90.7614,90.805,39663.0
2018-01-19 12:55:00,104.2,104.27,104.18,104.24,17015.0,90.805,90.866,90.7876,90.8399,17015.0
2018-01-19 13:00:00,104.24,104.35,104.23,104.32,29197.0,90.8399,90.9357,90.8311,90.9096,29197.0
2018-01-19 13:05:00,104.32,104.32,104.23,104.28,25005.0,90.9096,90.9096,90.8311,90.8747,25005.0
2018-01-19 13:10:00,104.27,104.36,104.26,104.32,32226.0,90.866,90.9444,90.8573,90.9096,32226.0
2018-01-19 13:15:00,104.33,104.45,104.32,104.44,36364.0,90.9183,91.0229,90.9096,91.0141,36364.0
2018-01-19 13:20:00,104.45,104.5,104.44,104.48,41836.0,91.0229,91.0664,91.0141,91.049,41836.0
2018-01-19 13:25:00,104.47,104.52,104.44,104.48,37243.0,91.0403,91.0839,91.0141,91.049,37243.0
2018-01-19 13:30:00,104.48,104.54,104.43,104.45,39321.0,91.049,91.1013,91.0054,91.0229,39321.0
2018-01-19 13:35:00,104.45,104.45,104.3,104.34,37483.0,91.0229,91.0229,90.8921,90.927,37483.0
2018-01-19 13:40:00,104.34,104.37,104.27,104.33,28989.0,90.927,90.9531,90.866,90.9183,28989.0
2018-01-19 13:45:00,104.33,104.38,104.26,104.3,26812.0,90.9183,90.9619,90.8573,90.8921,26812.0
2018-01-19 13:50:00,104.29,104.36,104.24,104.33,31381.0,90.8834,90.9444,90.8399,90.9183,31381.0
2018-01-19 13:55:00,104.36,104.36,104.13,104.13,35874.0,90.9444,90.9444,90.744,90.744,35874.0
2018-01-19 14:00:00,104.15,104.23,104.12,104.16,42141.0,90.7614,90.8311,90.7353,90.7701,42141.0
2018-01-19 14:05:00,104.14,104.25,104.11,104.25,42499.0,90.7527,90.8486,90.7266,90.8486,42499.0
2018-01-19 14:10:00,104.25,104.25,104.19,104.25,26001.0,90.8486,90.8486,90.7963,90.8486,26001.0
2018-01-19 14:15:00,104.26,104.43,104.25,104.42,32401.0,90.8573,91.0054,90.8486,90.9967,32401.0
2018-01-19 14:20:00,104.41,104.49,104.39,104.48,36845.0,90.988,91.0577,90.9706,91.049,36845.0
2018-01-19 14:25:00,104.48,104.48,104.42,104.45,29517.0,91.049,91.049,90.9967,91.0229,29517.0
2018-01-19 14:30:00,104.45,104.56,104.43,104.48,34227.0,91.0229,91.1187,91.0054,91.049,34227.0
2018-01-19 14:35:00,104.51,104.52,104.31,104.31,46666.0,91.0751,91.0839,90.9009,90.9009,46666.0
2018-01-19 14:40:00,104.31,104.39,104.3,104.36,70768.0,90.9009,90.9706,90.8921,90.9444,70768.0
2018-01-19 14:45:00,104.35,104.48,104.33,104.46,52613.0,90.9357,91.049,90.9183,91.0316,52613.0
2018-01-19 14:50:00,104.46,104.73,104.45,104.66,79298.0,91.0316,91.2669,91.0229,91.2059,79298.0
2018-01-19 14:55:00,104.66,104.7,104.48,104.56,64797.0,91.2059,91.2407,91.049,91.1187,64797.0
2018-01-19 15:00:00,104.53,104.54,104.38,104.39,32341.0,91.0926,91.1013,90.9619,90.9706,32341.0
2018-01-19 15:05:00,104.39,104.43,104.34,104.39,39157.0,90.9706,91.0054,90.927,90.9706,39157.0
2018-01-19 15:10:00,104.39,104.45,104.38,104.43,58949.0,90.9706,91.0229,90.9619,91.0054,58949.0
2018-01-19 15:15:00,104.43,104.44,104.37,104.42,39435.0,91.0054,91.0141,90.9531,90.9967,39435.0
2018-01-19 15:20:00,104.43,104.5,104.42,104.5,44549.0,91.0054,91.0664,90.9967,91.0664,44549.0
2018-01-19 15:25:00,104.5,104.62,104.48,104.62,84907.0,91.0664,91.171,91.049,91.171,84907.0
2018-01-19 15:30:00,104.62,104.75,104.62,104.73,122994.0,91.171,91.2843,91.171,91.2669,122994.0
2018-01-19 15:35:00,104.74,104.74,104.5,104.5,116989.0,91.2756,91.2756,91.0664,91.0664,116989.0
2018-01-19 15:40:00,104.5,104.76,104.49,104.64,142108.0,91.0664,91.293,91.0577,91.1884,142108.0
2018-01-19 15:45:00,104.66,104.77,104.55,104.67,200671.0,91.2059,91.3017,91.11,91.2146,200671.0
2018-01-19 15:50:00,104.67,104.84,104.66,104.84,226729.0,91.2146,91.3627,91.2059,91.3627,226729.0
2018-01-19 15:55:00,104.84,105.01,104.78,104.97,450980.0,91.3627,91.5109,91.3104,91.476,450980.0
2018-01-22 09:30:00,107.0,107.38,105.99,106.13,257304.0,93.2451,93.5762,92.3649,92.4869,257304.0
2018-01-22 09:35:00,106.08,106.21,105.69,105.84,116368.0,92.4433,92.5566,92.1035,92.2342,116368.0
2018-01-22 09:40:00,105.82,105.83,105.35,105.79,89806.0,92.2167,92.2255,91.8072,92.1906,89806.0
2018-01-22 09:45:00,105.73,106.58,105.68,106.16,199751.0,92.1383,92.879,92.0947,92.513,199751.0
2018-01-22 09:50:00,106.17,106.85,106.14,106.82,142584.0,92.5218,93.1143,92.4956,93.0882,142584.0
2018-01-22 09:55:00,106.77,107.13,106.76,106.8,87699.0,93.0446,93.3583,93.0359,93.0708,87699.0
2018-01-22 10:00:00,106.76,106.85,106.45,106.51,56286.0,93.0359,93.1143,92.7658,92.818,56286.0
2018-01-22 10:05:00,106.47,106.47,106.06,106.3,52641.0,92.7832,92.7832,92.4259,92.635,52641.0
2018-01-22 10:10:00,106.25,106.25,106.05,106.1,42207.0,92.5915,92.5915,92.4172,92.4608,42207.0
2018-01-22 10:15:00,106.1,106.31,106.03,106.19,42355.0,92.4608,92.6438,92.3997,92.5392,42355.0
2018-01-22 10:20:00,106.15,106.23,105.96,106.03,51049.0,92.5043,92.574,92.3387,92.3997,51049.0
2018-01-22 10:25:00,106.08,106.18,105.88,105.91,100508.0,92.4433,92.5305,92.269,92.2952,100508.0
2018-01-22 10:30:00,105.93,106.21,105.93,106.2,38907.0,92.3126,92.5566,92.3126,92.5479,38907.0
2018-01-22 10:35:00,106.19,106.27,106.03,106.04,54741.0,92.5392,92.6089,92.3997,92.4085,54741.0
2018-01-22 10:40:00,106.04,106.19,106.0,106.09,31847.0,92.4085,92.5392,92.3736,92.452,31847.0
2018-01-22 10:45:00,106.09,106.2,106.04,106.14,27308.0,92.452,92.5479,92.4085,92.4956,27308.0
2018-01-22 10:50:00,106.18,106.21,106.02,106.04,29586.0,92.5305,92.5566,92.391,92.4085,29586.0
2018-01-22 10:55:00,106.04,106.13,105.85,105.85,33265.0,92.4085,92.4869,92.2429,92.2429,33265.0
2018-01-22 11:00:00,105.86,106.08,105.74,105.86,82779.0,92.2516,92.4433,92.147,92.2516,82779.0
2018-01-22 11:05:00,105.87,105.99,105.86,105.89,42939.0,92.2603,92.3649,92.2516,92.2777,42939.0
2018-01-22 11:10:00,105.9,105.9,105.62,105.63,50557.0,92.2865,92.2865,92.0425,92.0512,50557.0
2018-01-22 11:15:00,105.67,105.67,105.44,105.62,53444.0,92.086,92.086,91.8856,92.0425,53444.0
2018-01-22 11:20:00,105.66,105.96,105.54,105.91,50964.0,92.0773,92.3387,91.9727,92.2952,50964.0
2018-01-22 11:25:00,105.9,105.91,105.48,105.55,91211.0,92.2865,92.2952,91.9205,91.9815,91211.0
2018-01-22 11:30:00,105.53,105.73,105.46,105.7,80572.0,91.964,92.1383,91.903,92.1122,80572.0
2018-01-22 11:35:00,105.71,105.8,105.54,105.8,33312.0,92.1209,92.1993,91.9727,92.1993,33312.0
2018-01-22 11:40:00,105.81,105.87,105.71,105.79,31536.0,92.208,92.2603,92.1209,92.1906,31536.0
2018-01-22 11:45:00,105.78,105.82,105.61,105.76,35145.0,92.1819,92.2167,92.0337,92.1645,35145.0
2018-01-22 11:50:00,105.75,105.76,105.61,105.64,24999.0,92.1557,92.1645,92.0337,92.0599,24999.0
2018-01-22 11:55:00,105.63,105.75,105.63,105.73,53823.0,92.0512,92.1557,92.0512,92.1383,53823.0
2018-01-22 12:00:00,105.77,105.87,105.69,105.85,38866.0,92.1732,92.2603,92.1035,92.2429,38866.0
2018-01-22 12:05:00,105.84,105.93,105.77,105.9,38432.0,92.2342,92.3126,92.1732,92.2865,38432.0
2018-01-22 12:10:00,105.89,105.97,105.89,105.93,65000.0,92.2777,92.3475,92.2777,92.3126,65000.0
2018-01-22 12:15:00,105.93,105.97,105.85,105.89,53010.0,92.3126,92.3475,92.2429,92.2777,53010.0
2018-01-22 12:20:00,105.87,106.0,105.86,105.99,38535.0,92.2603,92.3736,92.2516,92.3649,38535.0
2018-01-22 12:25:00,105.99,106.03,105.9,106.0,25298.0,92.3649,92.3997,92.2865,92.3736,25298.0
2018-01-22 12:30:00,105.97,106.29,105.97,106.12,59901.0,92.3475,92.6263,92.3475,92.4782,59901.0
2018-01-22 12:35:00,106.13,106.41,106.12,106.34,151392.0,92.4869,92.7309,92.4782,92.6699,151392.0
2018-01-22 12:40:00,106.37,106.48,106.28,106.43,51299.0,92.696,92.7919,92.6176,92.7483,51299.0
2018-01-22 12:45:00,106.44,106.45,106.31,106.44,35738.0,92.757,92.7658,92.6438,92.757,35738.0
2018-01-22 12:50:00,106.41,106.54,106.38,106.45,38585.0,92.7309,92.8442,92.7048,92.7658,38585.0
2018-01-22 12:55:00,106.45,106.46,106.31,106.36,31971.0,92.7658,92.7745,92.6438,92.6873,31971.0
2018-01-22 13:00:00,106.37,106.39,106.25,106.33,41907.0,92.696,92.7135,92.5915,92.6612,41907.0
2018-01-22 13:05:00,106.33,106.41,106.27,106.4,20537.0,92.6612,92.7309,92.6089,92.7222,20537.0
2018-01-22 13:10:00,106.41,106.51,106.39,106.43,22722.0,92.7309,92.818,92.7135,92.7483,22722.0
2018-01-22 13:15:00,106.44,106.46,106.31,106.43,33063.0,92.757,92.7745,92.6438,92.7483,33063.0
2018-01-22 13:20:00,106.41,106.57,106.4,106.52,32087.0,92.7309,92.8703,92.7222,92.8268,32087.0
2018-01-22 13:25:00,106.52,106.59,106.48,106.52,17259.0,92.8268,92.8878,92.7919,92.8268,17259.0
2018-01-22 13:30:00,106.52,106.68,106.5,106.63,25038.0,92.8268,92.9662,92.8093,92.9226,25038.0
2018-01-22 13:35:00,106.62,106.71,106.57,106.65,36272.0,92.9139,92.9923,92.8703,92.94,36272.0
2018-01-22 13:40:00,106.67,106.78,106.66,106.77,27670.0,92.9575,93.0533,92.9488,93.0446,27670.0
2018-01-22 13:45:00,106.73,106.82,106.64,106.73,36168.0,93.0098,93.0882,92.9313,93.0098,36168.0
2018-01-22 13:50:00,106.72,106.74,106.62,106.68,47048.0,93.001,93.0185,92.9139,92.9662,47048.0
2018-01-22 13:55:00,106.68,106.77,106.67,106.75,29078.0,92.9662,93.0446,92.9575,93.0272,29078.0
2018-01-22 14:00:00,106.76,106.77,106.69,106.75,46824.0,93.0359,93.0446,92.9749,93.0272,46824.0
2018-01-22 14:05:00,106.75,106.8,106.7,106.71,32522.0,93.0272,93.0708,92.9836,92.9923,32522.0
2018-01-22 14:10:00,106.71,106.73,106.63,106.63,33520.0,92.9923,93.0098,92.9226,92.9226,33520.0
2018-01-22 14:15:00,106.65,106.65,106.57,106.59,30183.0,92.94,92.94,92.8703,92.8878,30183.0
2018-01-22 14:20:00,106.6,106.62,106.39,106.45,31186.0,92.8965,92.9139,92.7135,92.7658,31186.0
2018-01-22 14:25:00,106.46,106.55,106.4,106.53,38529.0,92.7745,92.8529,92.7222,92.8355,38529.0
2018-01-22 14:30:00,106.53,106.57,106.47,106.55,28696.0,92.8355,92.8703,92.7832,92.8529,28696.0
2018-01-22 14:35:00,106.54,106.65,106.53,106.59,35524.0,92.8442,92.94,92.8355,92.8878,35524.0
2018-01-22 14:40:00,106.58,106.63,106.57,106.59,28749.0,92.879,92.9226,92.8703,92.8878,28749.0
2018-01-22 14:45:00,106.59,106.68,106.56,106.67,43464.0,92.8878,92.9662,92.8616,92.9575,43464.0
2018-01-22 14:50:00,106.67,106.79,106.66,106.78,84446.0,92.9575,93.0621,92.9488,93.0533,84446.0
2018-01-22 14:55:00,106.8,106.8,106.66,106.67,33713.0,93.0708,93.0708,92.9488,92.9575,33713.0
2018-01-22 15:00:00,106.67,106.79,106.66,106.66,46074.0,92.9575,93.0621,92.9488,92.9488,46074.0
2018-01-22 15:05:00,106.69,106.72,106.59,106.72,48529.0,92.9749,93.001,92.8878,93.001,48529.0
2018-01-22 15:10:00,106.71,106.71,106.58,106.58,40437.0,92.9923,92.9923,92.879,92.879,40437.0
2018-01-22 15:15:00,106.6,106.6,106.44,106.53,46439.0,92.8965,92.8965,92.757,92.8355,46439.0
2018-01-22 15:20:00,106.52,106.72,106.52,106.64,43029.0,92.8268,93.001,92.8268,92.9313,43029.0
2018-01-22 15:25:00,106.63,106.72,106.63,106.7,45813.0,92.9226,93.001,92.9226,92.9836,45813.0
2018-01-22 15:30:00,106.7,106.74,106.54,106.65,68673.0,92.9836,93.0185,92.8442,92.94,68673.0
2018-01-22 15:35:00,106.63,106.65,106.54,106.64,99027.0,92.9226,92.94,92.8442,92.9313,99027.0
2018-01-22 15:40:00,106.63,106.72,106.6,106.71,86797.0,92.9226,93.001,92.8965,92.9923,86797.0
2018-01-22 15:45:00,106.7,106.92,106.69,106.9,127034.0,92.9836,93.1753,92.9749,93.1579,127034.0
2018-01-22 15:50:00,106.9,106.99,106.8,106.97,200048.0,93.1579,93.2363,93.0708,93.2189,200048.0
2018-01-22 15:55:00,106.97,107.12,106.94,107.11,318590.0,93.2189,93.3496,93.1928,93.3409,318590.0
2018-01-23 09:30:00,107.0,107.26,106.25,106.96,140204.0,93.602,93.8294,92.9459,93.567,140204.0
2018-01-23 09:35:00,106.87,107.44,106.87,107.44,88656.0,93.4883,93.9869,93.4883,93.9869,88656.0
2018-01-23 09:40:00,107.44,107.93,107.43,107.93,59832.0,93.9869,94.4155,93.9781,94.4155,59832.0
2018-01-23 09:45:00,107.92,108.31,107.78,107.83,117775.0,94.4068,94.7479,94.2843,94.3281,117775.0
2018-01-23 09:50:00,107.83,108.05,107.6,107.69,60185.0,94.3281,94.5205,94.1269,94.2056,60185.0
2018-01-23 09:55:00,107.64,107.64,107.21,107.4,80752.0,94.1618,94.1618,93.7857,93.9519,80752.0
2018-01-23 10:00:00,107.42,107.42,107.0,107.08,46124.0,93.9694,93.9694,93.602,93.672,46124.0
2018-01-23 10:05:00,107.07,107.14,106.56,106.59,75441.0,93.6632,93.7245,93.2171,93.2433,75441.0
2018-01-23 10:10:00,106.59,107.38,106.59,107.36,70899.0,93.2433,93.9344,93.2433,93.9169,70899.0
2018-01-23 10:15:00,107.33,107.66,107.24,107.4,68050.0,93.8907,94.1793,93.8119,93.9519,68050.0
2018-01-23 10:20:00,107.44,107.44,107.25,107.28,49755.0,93.9869,93.9869,93.8207,93.8469,49755.0
2018-01-23 10:25:00,107.32,107.46,107.3,107.38,41376.0,93.8819,94.0044,93.8644,93.9344,41376.0
2018-01-23 10:30:00,107.43,107.52,107.32,107.5,60807.0,93.9781,94.0569,93.8819,94.0394,60807.0
2018-01-23 10:35:00,107.5,107.52,107.22,107.23,55266.0,94.0394,94.0569,93.7944,93.8032,55266.0
2018-01-23 10:40:00,107.26,107.33,107.05,107.13,46500.0,93.8294,93.8907,93.6457,93.7157,46500.0
2018-01-23 10:45:00,107.11,107.15,106.99,106.99,28693.0,93.6982,93.7332,93.5932,93.5932,28693.0
2018-01-23 10:50:00,106.99,107.18,106.99,107.04,95591.0,93.5932,93.7594,93.5932,93.637,95591.0
2018-01-23 10:55:00,107.05,107.32,106.95,107.23,39961.0,93.6457,93.8819,93.5582,93.8032,39961.0
2018-01-23 11:00:00,107.29,107.41,107.19,107.33,40430.0,93.8557,93.9606,93.7682,93.8907,40430.0
2018-01-23 11:05:00,107.33,107.36,107.17,107.18,72372.0,93.8907,93.9169,93.7507,93.7594,72372.0
2018-01-23 11:10:00,107.2,107.31,107.04,107.07,17042.0,93.7769,93.8732,93.637,93.6632,17042.0
2018-01-23 11:15:00,107.07,107.07,106.8,106.88,47858.0,93.6632,93.6632,93.427,93.497,47858.0
2018-01-23 11:20:00,106.88,106.99,106.87,106.97,49552.0,93.497,93.5932,93.4883,93.5757,49552.0
2018-01-23 11:25:00,106.95,107.01,106.84,106.9,23321.0,93.5582,93.6107,93.462,93.5145,23321.0
2018-01-23 11:30:00,106.88,106.94,106.76,106.85,30363.0,93.497,93.5495,93.392,93.4708,30363.0
2018-01-23 11:35:00,106.85,106.85,106.58,106.66,32770.0,93.4708,93.4708,93.2346,93.3046,32770.0
2018-01-23 11:40:00,106.69,106.75,106.63,106.66,51228.0,93.3308,93.3833,93.2783,93.3046,51228.0
2018-01-23 11:45:00,106.68,106.77,106.6,106.63,24568.0,93.3221,93.4008,93.2521,93.2783,24568.0
2018-01-23 11:50:00,106.6,106.65,106.46,106.46,41572.0,93.2521,93.2958,93.1296,93.1296,41572.0
2018-01-23 11:55:00,106.5,106.6,106.48,106.5,31107.0,93.1646,93.2521,93.1471,93.1646,31107.0
2018-01-23 12:00:00,106.5,106.53,106.26,106.28,35787.0,93.1646,93.1908,92.9546,92.9721,35787.0
2018-01-23 12:05:00,106.28,106.28,106.15,106.19,34328.0,92.9721,92.9721,92.8584,92.8934,34328.0
2018-01-23 12:10:00,106.23,106.32,106.2,106.28,16533.0,92.9284,93.0071,92.9022,92.9721,16533.0
2018-01-23 12:15:00,106.3,106.48,106.29,106.41,26119.0,92.9896,93.1471,92.9809,93.0859,26119.0
2018-01-23 12:20:00,106.42,106.45,106.16,106.24,29020.0,93.0946,93.1209,92.8672,92.9371,29020.0
2018-01-23 12:25:00,106.24,106.36,106.2,106.33,37432.0,92.9371,93.0421,92.9022,93.0159,37432.0
2018-01-23 12:30:00,106.35,106.39,106.23,106.27,24962.0,93.0334,93.0684,92.9284,92.9634,24962.0
2018-01-23 12:35:00,106.3,106.45,106.3,106.38,21010.0,92.9896,93.1209,92.9896,93.0596,21010.0
2018-01-23 12:40:00,106.37,106.46,106.33,106.4,23317.0,93.0509,93.1296,93.0159,93.0771,23317.0
2018-01-23 12:45:00,106.44,106.46,106.33,106.4,20618.0,93.1121,93.1296,93.0159,93.0771,20618.0
2018-01-23 12:50:00,106.41,106.42,106.33,106.34,12372.0,93.0859,93.0946,93.0159,93.0246,12372.0
2018-01-23 12:55:00,106.36,106.52,106.34,106.51,17809.0,93.0421,93.1821,93.0246,93.1733,17809.0
2018-01-23 13:00:00,106.53,106.63,106.5,106.63,47018.0,93.1908,93.2783,93.1646,93.2783,47018.0
2018-01-23 13:05:00,106.63,106.66,106.52,106.59,50037.0,93.2783,93.3046,93.1821,93.2433,50037.0
2018-01-23 13:10:00,106.56,106.57,106.41,106.41,19718.0,93.2171,93.2258,93.0859,93.0859,19718.0
2018-01-23 13:15:00,106.44,106.5,106.43,106.44,19846.0,93.1121,93.1646,93.1034,93.1121,19846.0
2018-01-23 13:20:00,106.42,106.43,106.34,106.41,14391.0,93.0946,93.1034,93.0246,93.0859,14391.0
2018-01-23 13:25:00,106.4,106.44,106.35,106.35,22458.0,93.0771,93.1121,93.0334,93.0334,22458.0
2018-01-23 13:30:00,106.35,106.52,106.35,106.49,20687.0,93.0334,93.1821,93.0334,93.1558,20687.0
2018-01-23 13:35:00,106.48,106.6,106.48,106.58,29994.0,93.1471,93.2521,93.1471,93.2346,29994.0
2018-01-23 13:40:00,106.58,106.67,106.5,106.62,29095.0,93.2346,93.3133,93.1646,93.2696,29095.0
2018-01-23 13:45:00,106.63,106.77,106.6,106.77,48799.0,93.2783,93.4008,93.2521,93.4008,48799.0
2018-01-23 13:50:00,106.78,106.85,106.74,106.81,33068.0,93.4095,93.4708,93.3745,93.4358,33068.0
2018-01-23 13:55:00,106.81,106.85,106.76,106.76,20343.0,93.4358,93.4708,93.392,93.392,20343.0
2018-01-23 14:00:00,106.79,106.83,106.68,106.74,23958.0,93.4183,93.4533,93.3221,93.3745,23958.0
2018-01-23 14:05:00,106.77,106.8,106.68,106.69,61341.0,93.4008,93.427,93.3221,93.3308,61341.0
2018-01-23 14:10:00,106.69,106.75,106.63,106.73,64028.0,93.3308,93.3833,93.2783,93.3658,64028.0
2018-01-23 14:15:00,106.73,106.87,106.69,106.81,52133.0,93.3658,93.4883,93.3308,93.4358,52133.0
2018-01-23 14:20:00,106.85,106.86,106.55,106.59,79327.0,93.4708,93.4795,93.2083,93.2433,79327.0
2018-01-23 14:25:00,106.56,106.77,106.54,106.77,42372.0,93.2171,93.4008,93.1996,93.4008,42372.0
2018-01-23 14:30:00,106.75,106.81,106.65,106.71,38902.0,93.3833,93.4358,93.2958,93.3483,38902.0
2018-01-23 14:35:00,106.7,106.75,106.66,106.72,24291.0,93.3395,93.3833,93.3046,93.357,24291.0
2018-01-23 14:40:00,106.72,106.77,106.67,106.69,32627.0,93.357,93.4008,93.3133,93.3308,32627.0
2018-01-23 14:45:00,106.69,106.93,106.68,106.8,62449.0,93.3308,93.5407,93.3221,93.427,62449.0
2018-01-23 14:50:00,106.8,106.89,106.75,106.84,39339.0,93.427,93.5058,93.3833,93.462,39339.0
2018-01-23 14:55:00,106.86,106.86,106.78,106.81,63651.0,93.4795,93.4795,93.4095,93.4358,63651.0
2018-01-23 15:00:00,106.83,106.83,106.73,106.79,35249.0,93.4533,93.4533,93.3658,93.4183,35249.0
2018-01-23 15:05:00,106.79,106.83,106.74,106.83,72203.0,93.4183,93.4533,93.3745,93.4533,72203.0
2018-01-23 15:10:00,106.83,106.89,106.76,106.77,49654.0,93.4533,93.5058,93.392,93.4008,49654.0
2018-01-23 15:15:00,106.77,106.82,106.75,106.8,35224.0,93.4008,93.4445,93.3833,93.427,35224.0
2018-01-23 15:20:00,106.81,106.97,106.8,106.96,69530.0,93.4358,93.5757,93.427,93.567,69530.0
2018-01-23 15:25:00,106.96,106.96,106.87,106.94,41776.0,93.567,93.567,93.4883,93.5495,41776.0
2018-01-23 15:30:00,106.93,107.0,106.87,106.99,70256.0,93.5407,93.602,93.4883,93.5932,70256.0
2018-01-23 15:35:00,106.99,107.12,106.98,107.12,92650.0,93.5932,93.707,93.5845,93.707,92650.0
2018-01-23 15:40:00,107.12,107.13,107.05,107.1,70285.0,93.707,93.7157,93.6457,93.6895,70285.0
2018-01-23 15:45:00,107.09,107.22,107.07,107.22,142115.0,93.6807,93.7944,93.6632,93.7944,142115.0
2018-01-23 15:50:00,107.22,107.24,107.14,107.21,167208.0,93.7944,93.8119,93.7245,93.7857,167208.0
2018-01-23 15:55:00,107.21,107.23,107.03,107.1,271435.0,93.7857,93.8032,93.6282,93.6895,271435.0
2018-01-24 09:30:00,107.39,107.48,107.0,107.2,93419.0,93.9431,94.0219,93.602,93.7769,93419.0
2018-01-24 09:35:00,107.2,107.25,106.96,107.03,36279.0,93.7769,93.8207,93.567,93.6282,36279.0
2018-01-24 09:40:00,107.14,107.39,107.06,107.11,44668.0,93.7245,93.9431,93.6545,93.6982,44668.0
2018-01-24 09:45:00,107.1,107.34,107.02,107.24,54987.0,93.6895,93.8994,93.6195,93.8119,54987.0
2018-01-24 09:50:00,107.25,107.3,107.17,107.22,58301.0,93.8207,93.8644,93.7507,93.7944,58301.0
2018-01-24 09:55:00,107.22,107.59,107.22,107.47,41914.0,93.7944,94.1181,93.7944,94.0131,41914.0
2018-01-24 10:00:00,107.47,107.6,107.37,107.44,41688.0,94.0131,94.1269,93.9257,93.9869,41688.0
2018-01-24 10:05:00,107.45,107.48,107.33,107.41,37026.0,93.9956,94.0219,93.8907,93.9606,37026.0
2018-01-24 10:10:00,107.36,107.4,107.24,107.37,65589.0,93.9169,93.9519,93.8119,93.9257,65589.0
2018-01-24 10:15:00,107.37,107.45,107.23,107.26,62243.0,93.9257,93.9956,93.8032,93.8294,62243.0
2018-01-24 10:20:00,107.27,107.33,107.2,107.28,20852.0,93.8382,93.8907,93.7769,93.8469,20852.0
2018-01-24 10:25:00,107.28,107.36,107.21,107.26,19196.0,93.8469,93.9169,93.7857,93.8294,19196.0
2018-01-24 10:30:00,107.28,107.49,107.28,107.48,24313.0,93.8469,94.0306,93.8469,94.0219,24313.0
2018-01-24 10:35:00,107.46,107.64,107.46,107.56,95140.0,94.0044,94.1618,94.0044,94.0919,95140.0
2018-01-24 10:40:00,107.56,107.65,107.52,107.53,29934.0,94.0919,94.1706,94.0569,94.0656,29934.0
2018-01-24 10:45:00,107.52,107.52,107.42,107.49,21229.0,94.0569,94.0569,93.9694,94.0306,21229.0
2018-01-24 10:50:00,107.51,107.51,107.38,107.41,19089.0,94.0481,94.0481,93.9344,93.9606,19089.0
2018-01-24 10:55:00,107.41,107.42,107.14,107.14,40626.0,93.9606,93.9694,93.7245,93.7245,40626.0
2018-01-24 11:00:00,107.17,107.18,107.02,107.04,69145.0,93.7507,93.7594,93.6195,93.637,69145.0
2018-01-24 11:05:00,107.06,107.28,107.05,107.18,48915.0,93.6545,93.8469,93.6457,93.7594,48915.0
2018-01-24 11:10:00,107.19,107.21,106.77,106.83,34804.0,93.7682,93.7857,93.4008,93.4533,34804.0
2018-01-24 11:15:00,106.84,106.91,106.72,106.85,35755.0,93.462,93.5233,93.357,93.4708,35755.0
2018-01-24 11:20:00,106.87,106.94,106.84,106.88,29045.0,93.4883,93.5495,93.462,93.497,29045.0
2018-01-24 11:25:00,106.88,106.95,106.88,106.89,26600.0,93.497,93.5582,93.497,93.5058,26600.0
2018-01-24 11:30:00,106.9,106.91,106.64,106.67,33363.0,93.5145,93.5233,93.2871,93.3133,33363.0
2018-01-24 11:35:00,106.7,106.82,106.57,106.64,30902.0,93.3395,93.4445,93.2258,93.2871,30902.0
2018-01-24 11:40:00,106.58,106.79,106.58,106.77,26978.0,93.2346,93.4183,93.2346,93.4008,26978.0
2018-01-24 11:45:00,106.75,106.8,106.66,106.67,20655.0,93.3833,93.427,93.3046,93.3133,20655.0
2018-01-24 11:50:00,106.67,106.97,106.65,106.92,25465.0,93.3133,93.5757,93.2958,93.532,25465.0
2018-01-24 11:55:00,106.94,106.94,106.77,106.84,19966.0,93.5495,93.5495,93.4008,93.462,19966.0
2018-01-24 12:00:00,106.82,106.84,106.71,106.74,29074.0,93.4445,93.462,93.3483,93.3745,29074.0
2018-01-24 12:05:00,106.74,106.89,106.74,106.79,45788.0,93.3745,93.5058,93.3745,93.4183,45788.0
2018-01-24 12:10:00,106.78,106.83,106.71,106.83,30417.0,93.4095,93.4533,93.3483,93.4533,30417.0
2018-01-24 12:15:00,106.85,106.86,106.49,106.56,29994.0,93.4708,93.4795,93.1558,93.2171,29994.0
2018-01-24 12:20:00,106.57,106.58,106.33,106.34,36563.0,93.2258,93.2346,93.0159,93.0246,36563.0
2018-01-24 12:25:00,106.34,106.46,106.33,106.34,22411.0,93.0246,93.1296,93.0159,93.0246,22411.0
2018-01-24 12:30:00,106.36,106.42,106.28,106.33,26596.0,93.0421,93.0946,92.9721,93.0159,26596.0
2018-01-24 12:35:00,106.31,106.32,106.13,106.13,26583.0,92.9984,93.0071,92.8409,92.8409,26583.0
2018-01-24 12:40:00,106.11,106.14,105.94,106.05,62620.0,92.8234,92.8497,92.6747,92.7709,62620.0
2018-01-24 12:45:00,106.06,106.17,105.98,106.14,32390.0,92.7797,92.8759,92.7097,92.8497,32390.0
2018-01-24 12:50:00,106.12,106.29,106.11,106.21,30027.0,92.8322,92.9809,92.8234,92.9109,30027.0
2018-01-24 12:55:00,106.21,106.37,106.19,106.34,30095.0,92.9109,93.0509,92.8934,93.0246,30095.0
2018-01-24 13:00:00,106.33,106.45,106.28,106.28,23106.0,93.0159,93.1209,92.9721,92.9721,23106.0
2018-01-24 13:05:00,106.26,106.3,106.04,106.05,25787.0,92.9546,92.9896,92.7622,92.7709,25787.0
2018-01-24 13:10:00,106.03,106.18,105.96,106.18,20970.0,92.7534,92.8847,92.6922,92.8847,20970.0
2018-01-24 13:15:00,106.17,106.17,105.9,106.0,36192.0,92.8759,92.8759,92.6397,92.7272,36192.0
2018-01-24 13:20:00,105.99,106.36,105.95,106.33,15590.0,92.7184,93.0421,92.6835,93.0159,15590.0
2018-01-24 13:25:00,106.35,106.55,106.27,106.55,25412.0,93.0334,93.2083,92.9634,93.2083,25412.0
2018-01-24 13:30:00,106.52,106.72,106.44,106.72,35047.0,93.1821,93.357,93.1121,93.357,35047.0
2018-01-24 13:35:00,106.75,106.82,106.56,106.61,20640.0,93.3833,93.4445,93.2171,93.2608,20640.0
2018-01-24 13:40:00,106.65,106.81,106.62,106.8,14463.0,93.2958,93.4358,93.2696,93.427,14463.0
2018-01-24 13:45:00,106.8,106.83,106.69,106.8,17085.0,93.427,93.4533,93.3308,93.427,17085.0
2018-01-24 13:50:00,106.8,106.96,106.72,106.9,15856.0,93.427,93.567,93.357,93.5145,15856.0
2018-01-24 13:55:00,106.9,106.97,106.73,106.76,17530.0,93.5145,93.5757,93.3658,93.392,17530.0
2018-01-24 14:00:00,106.76,106.77,106.52,106.52,55234.0,93.392,93.4008,93.1821,93.1821,55234.0
2018-01-24 14:05:00,106.54,106.72,106.52,106.69,17471.0,93.1996,93.357,93.1821,93.3308,17471.0
2018-01-24 14:10:00,106.73,106.86,106.62,106.77,21911.0,93.3658,93.4795,93.2696,93.4008,21911.0
2018-01-24 14:15:00,106.76,106.96,106.75,106.96,18576.0,93.392,93.567,93.3833,93.567,18576.0
2018-01-24 14:20:00,106.97,107.0,106.84,106.86,14665.0,93.5757,93.602,93.462,93.4795,14665.0
2018-01-24 14:25:00,106.86,106.98,106.8,106.97,19701.0,93.4795,93.5845,93.427,93.5757,19701.0
2018-01-24 14:30:00,106.97,106.97,106.81,106.82,18039.0,93.5757,93.5757,93.4358,93.4445,18039.0
2018-01-24 14:35:00,106.85,106.91,106.79,106.87,18837.0,93.4708,93.5233,93.4183,93.4883,18837.0
2018-01-24 14:40:00,106.86,106.87,106.67,106.75,38533.0,93.4795,93.4883,93.3133,93.3833,38533.0
2018-01-24 14:45:00,106.74,106.98,106.74,106.89,41713.0,93.3745,93.5845,93.3745,93.5058,41713.0
2018-01-24 14:50:00,106.9,106.91,106.71,106.72,27861.0,93.5145,93.5233,93.3483,93.357,27861.0
2018-01-24 14:55:00,106.74,106.83,106.73,106.76,33714.0,93.3745,93.4533,93.3658,93.392,33714.0
2018-01-24 15:00:00,106.76,106.77,106.53,106.55,42117.0,93.392,93.4008,93.1908,93.2083,42117.0
2018-01-24 15:05:00,106.56,106.69,106.54,106.66,20017.0,93.2171,93.3308,93.1996,93.3046,20017.0
2018-01-24 15:10:00,106.67,106.77,106.61,106.71,25813.0,93.3133,93.4008,93.2608,93.3483,25813.0
2018-01-24 15:15:00,106.73,106.8,106.66,106.74,25663.0,93.3658,93.427,93.3046,93.3745,25663.0
2018-01-24 15:20:00,106.73,106.77,106.63,106.72,42288.0,93.3658,93.4008,93.2783,93.357,42288.0
2018-01-24 15:25:00,106.72,106.76,106.64,106.7,29870.0,93.357,93.392,93.2871,93.3395,29870.0
2018-01-24 15:30:00,106.7,106.73,106.59,106.62,42964.0,93.3395,93.3658,93.2433,93.2696,42964.0
2018-01-24 15:35:00,106.62,106.77,106.61,106.72,50382.0,93.2696,93.4008,93.2608,93.357,50382.0
2018-01-24 15:40:00,106.72,106.76,106.63,106.76,53741.0,93.357,93.392,93.2783,93.392,53741.0
2018-01-24 15:45:00,106.75,106.99,106.75,106.94,86429.0,93.3833,93.5932,93.3833,93.5495,86429.0
2018-01-24 15:50:00,106.94,106.94,106.76,106.77,94881.0,93.5495,93.5495,93.392,93.4008,94881.0
2018-01-24 15:55:00,106.78,106.83,106.66,106.73,171947.0,93.4095,93.4533,93.3046,93.3658,171947.0
2018-01-25 09:30:00,108.94,108.98,107.68,108.01,242943.0,95.2991,95.3341,94.1968,94.4855,242943.0
2018-01-25 09:35:00,108.02,108.26,107.09,107.16,84241.0,94.4943,94.7042,93.6807,93.7419,84241.0
2018-01-25 09:40:00,107.14,107.32,106.79,107.24,78938.0,93.7245,93.8819,93.4183,93.8119,78938.0
2018-01-25 09:45:00,107.22,107.34,106.77,107.06,71140.0,93.7944,93.8994,93.4008,93.6545,71140.0
2018-01-25 09:50:00,107.08,107.15,106.93,107.05,67735.0,93.672,93.7332,93.5407,93.6457,67735.0
2018-01-25 09:55:00,107.05,107.1,106.53,106.56,81051.0,93.6457,93.6895,93.1908,93.2171,81051.0
2018-01-25 10:00:00,106.59,106.76,106.31,106.63,66134.0,93.2433,93.392,92.9984,93.2783,66134.0
2018-01-25 10:05:00,106.65,106.83,106.15,106.15,68067.0,93.2958,93.4533,92.8584,92.8584,68067.0
2018-01-25 10:10:00,106.24,106.81,106.23,106.74,33692.0,92.9371,93.4358,92.9284,93.3745,33692.0
2018-01-25 10:15:00,106.73,106.75,106.34,106.53,37978.0,93.3658,93.3833,93.0246,93.1908,37978.0
2018-01-25 10:20:00,106.58,106.89,106.4,106.4,64338.0,93.2346,93.5058,93.0771,93.0771,64338.0
2018-01-25 10:25:00,106.4,106.61,106.36,106.55,35833.0,93.0771,93.2608,93.0421,93.2083,35833.0
2018-01-25 10:30:00,106.57,106.72,106.4,106.7,73674.0,93.2258,93.357,93.0771,93.3395,73674.0
2018-01-25 10:35:00,106.7,106.74,106.6,106.6,53710.0,93.3395,93.3745,93.2521,93.2521,53710.0
2018-01-25 10:40:00,106.62,106.64,106.42,106.45,66413.0,93.2696,93.2871,93.0946,93.1209,66413.0
2018-01-25 10:45:00,106.45,106.53,106.29,106.53,50386.0,93.1209,93.1908,92.9809,93.1908,50386.0
2018-01-25 10:50:00,106.53,106.67,106.51,106.55,46080.0,93.1908,93.3133,93.1733,93.2083,46080.0
2018-01-25 10:55:00,106.51,106.61,106.41,106.61,31538.0,93.1733,93.2608,93.0859,93.2608,31538.0
2018-01-25 11:00:00,106.61,106.61,106.4,106.46,44437.0,93.2608,93.2608,93.0771,93.1296,44437.0
2018-01-25 11:05:00,106.48,106.79,106.44,106.77,48973.0,93.1471,93.4183,93.1121,93.4008,48973.0
2018-01-25 11:10:00,106.8,106.94,106.72,106.82,31493.0,93.427,93.5495,93.357,93.4445,31493.0
2018-01-25 11:15:00,106.84,107.03,106.81,106.94,36756.0,93.462,93.6282,93.4358,93.5495,36756.0
2018-01-25 11:20:00,106.93,106.93,106.69,106.73,60129.0,93.5407,93.5407,93.3308,93.3658,60129.0
2018-01-25 11:25:00,106.75,106.83,106.52,106.7,46773.0,93.3833,93.4533,93.1821,93.3395,46773.0
2018-01-25 11:30:00,106.7,106.77,106.62,106.67,23667.0,93.3395,93.4008,93.2696,93.3133,23667.0
2018-01-25 11:35:00,106.68,106.71,106.37,106.47,74833.0,93.3221,93.3483,93.0509,93.1383,74833.0
2018-01-25 11:40:00,106.47,106.57,106.38,106.48,44061.0,93.1383,93.2258,93.0596,93.1471,44061.0
2018-01-25 11:45:00,106.48,106.5,106.32,106.32,40016.0,93.1471,93.1646,93.0071,93.0071,40016.0
2018-01-25 11:50:00,106.32,106.47,106.32,106.39,33895.0,93.0071,93.1383,93.0071,93.0684,33895.0
2018-01-25 11:55:00,106.41,106.56,106.41,106.46,37340.0,93.0859,93.2171,93.0859,93.1296,37340.0
2018-01-25 12:00:00,106.48,106.59,106.4,106.59,32610.0,93.1471,93.2433,93.0771,93.2433,32610.0
2018-01-25 12:05:00,106.59,106.69,106.59,106.63,54261.0,93.2433,93.3308,93.2433,93.2783,54261.0
2018-01-25 12:10:00,106.64,106.83,106.63,106.79,61066.0,93.2871,93.4533,93.2783,93.4183,61066.0
2018-01-25 12:15:00,106.79,106.98,106.74,106.98,40433.0,93.4183,93.5845,93.3745,93.5845,40433.0
2018-01-25 12:20:00,106.98,106.98,106.72,106.87,50669.0,93.5845,93.5845,93.357,93.4883,50669.0
2018-01-25 12:25:00,106.85,106.88,106.78,106.85,27385.0,93.4708,93.497,93.4095,93.4708,27385.0
2018-01-25 12:30:00,106.85,106.93,106.84,106.85,26193.0,93.4708,93.5407,93.462,93.4708,26193.0
2018-01-25 12:35:00,106.84,106.87,106.77,106.81,32439.0,93.462,93.4883,93.4008,93.4358,32439.0
2018-01-25 12:40:00,106.83,106.86,106.76,106.86,23384.0,93.4533,93.4795,93.392,93.4795,23384.0
2018-01-25 12:45:00,106.85,106.91,106.78,106.9,20909.0,93.4708,93.5233,93.4095,93.5145,20909.0
2018-01-25 12:50:00,106.91,106.91,106.76,106.76,22641.0,93.5233,93.5233,93.392,93.392,22641.0
2018-01-25 12:55:00,106.79,106.82,106.75,106.76,25062.0,93.4183,93.4445,93.3833,93.392,25062.0
2018-01-25 13:00:00,106.75,106.76,106.48,106.51,22965.0,93.3833,93.392,93.1471,93.1733,22965.0
2018-01-25 13:05:00,106.51,106.69,106.48,106.64,28708.0,93.1733,93.3308,93.1471,93.2871,28708.0
2018-01-25 13:10:00,106.66,106.76,106.65,106.7,22128.0,93.3046,93.392,93.2958,93.3395,22128.0
2018-01-25 13:15:00,106.69,106.73,106.63,106.72,23117.0,93.3308,93.3658,93.2783,93.357,23117.0
2018-01-25 13:20:00,106.73,106.76,106.54,106.63,29217.0,93.3658,93.392,93.1996,93.2783,29217.0
2018-01-25 13:25:00,106.6,106.63,106.53,106.58,18423.0,93.2521,93.2783,93.1908,93.2346,18423.0
2018-01-25 13:30:00,106.56,106.59,106.44,106.48,21534.0,93.2171,93.2433,93.1121,93.1471,21534.0
2018-01-25 13:35:00,106.48,106.56,106.44,106.56,12541.0,93.1471,93.2171,93.1121,93.2171,12541.0
2018-01-25 13:40:00,106.57,106.59,106.51,106.59,15255.0,93.2258,93.2433,93.1733,93.2433,15255.0
2018-01-25 13:45:00,106.6,106.61,106.49,106.57,34111.0,93.2521,93.2608,93.1558,93.2258,34111.0
2018-01-25 13:50:00,106.55,106.8,106.52,106.74,34544.0,93.2083,93.427,93.1821,93.3745,34544.0
2018-01-25 13:55:00,106.77,106.8,106.67,106.73,23286.0,93.4008,93.427,93.3133,93.3658,23286.0
2018-01-25 14:00:00,106.73,106.78,106.66,106.75,23871.0,93.3658,93.4095,93.3046,93.3833,23871.0
2018-01-25 14:05:00,106.77,106.82,106.72,106.79,29588.0,93.4008,93.4445,93.357,93.4183,29588.0
2018-01-25 14:10:00,106.8,106.8,106.57,106.65,43228.0,93.427,93.427,93.2258,93.2958,43228.0
2018-01-25 14:15:00,106.62,106.67,106.51,106.55,20211.0,93.2696,93.3133,93.1733,93.2083,20211.0
2018-01-25 14:20:00,106.57,106.61,106.52,106.53,16039.0,93.2258,93.2608,93.1821,93.1908,16039.0
2018-01-25 14:25:00,106.52,106.55,106.43,106.47,24140.0,93.1821,93.2083,93.1034,93.1383,24140.0
2018-01-25 14:30:00,106.47,106.54,106.43,106.47,23459.0,93.1383,93.1996,93.1034,93.1383,23459.0
2018-01-25 14:35:00,106.47,106.48,106.35,106.41,24993.0,93.1383,93.1471,93.0334,93.0859,24993.0
2018-01-25 14:40:00,106.41,106.5,106.32,106.46,24618.0,93.0859,93.1646,93.0071,93.1296,24618.0
2018-01-25 14:45:00,106.47,106.48,106.37,106.44,53060.0,93.1383,93.1471,93.0509,93.1121,53060.0
2018-01-25 14:50:00,106.45,106.46,106.27,106.43,50677.0,93.1209,93.1296,92.9634,93.1034,50677.0
2018-01-25 14:55:00,106.43,106.55,106.26,106.26,37708.0,93.1034,93.2083,92.9546,92.9546,37708.0
2018-01-25 15:00:00,106.29,106.34,106.2,106.3,30912.0,92.9809,93.0246,92.9022,92.9896,30912.0
2018-01-25 15:05:00,106.32,106.43,106.31,106.35,24521.0,93.0071,93.1034,92.9984,93.0334,24521.0
2018-01-25 15:10:00,106.34,106.34,106.11,106.15,35187.0,93.0246,93.0246,92.8234,92.8584,35187.0
2018-01-25 15:15:00,106.13,106.34,106.13,106.28,41550.0,92.8409,93.0246,92.8409,92.9721,41550.0
2018-01-25 15:20:00,106.29,106.41,106.27,106.37,33807.0,92.9809,93.0859,92.9634,93.0509,33807.0
2018-01-25 15:25:00,106.4,106.53,106.39,106.41,33748.0,93.0771,93.1908,93.0684,93.0859,33748.0
2018-01-25 15:30:00,106.41,106.54,106.33,106.42,45544.0,93.0859,93.1996,93.0159,93.0946,45544.0
2018-01-25 15:35:00,106.41,106.43,106.33,106.43,57453.0,93.0859,93.1034,93.0159,93.1034,57453.0
2018-01-25 15:40:00,106.44,106.59,106.41,106.56,72829.0,93.1121,93.2433,93.0859,93.2171,72829.0
2018-01-25 15:45:00,106.57,106.65,106.41,106.42,60624.0,93.2258,93.2958,93.0859,93.0946,60624.0
2018-01-25 15:50:00,106.45,106.56,106.39,106.4,86833.0,93.1209,93.2171,93.0684,93.0771,86833.0
2018-01-25 15:55:00,106.41,106.44,106.37,106.38,244147.0,93.0859,93.1121,93.0509,93.0596,244147.0
2018-01-26 09:30:00,106.64,106.64,106.04,106.04,81561.0,93.2871,93.2871,92.7622,92.7622,81561.0
2018-01-26 09:35:00,106.08,106.41,106.04,106.11,27187.0,92.7972,93.0859,92.7622,92.8234,27187.0
2018-01-26 09:40:00,106.14,106.23,105.63,105.68,64945.0,92.8497,92.9284,92.4035,92.4473,64945.0
2018-01-26 09:45:00,105.72,106.16,105.53,106.16,71396.0,92.4823,92.8672,92.316,92.8672,71396.0
2018-01-26 09:50:00,106.16,106.33,106.15,106.32,31145.0,92.8672,93.0159,92.8584,93.0071,31145.0
2018-01-26 09:55:00,106.32,106.62,106.32,106.58,33653.0,93.0071,93.2696,93.0071,93.2346,33653.0
2018-01-26 10:00:00,106.54,106.91,106.47,106.9,48389.0,93.1996,93.5233,93.1383,93.5145,48389.0
2018-01-26 10:05:00,106.93,106.98,106.71,106.81,42684.0,93.5407,93.5845,93.3483,93.4358,42684.0
2018-01-26 10:10:00,106.78,106.78,106.6,106.67,34185.0,93.4095,93.4095,93.2521,93.3133,34185.0
2018-01-26 10:15:00,106.69,106.69,106.52,106.59,36225.0,93.3308,93.3308,93.1821,93.2433,36225.0
2018-01-26 10:20:00,106.57,106.62,106.48,106.52,39574.0,93.2258,93.2696,93.1471,93.1821,39574.0
2018-01-26 10:25:00,106.52,106.64,106.5,106.55,38745.0,93.1821,93.2871,93.1646,93.2083,38745.0
2018-01-26 10:30:00,106.55,106.76,106.52,106.62,34018.0,93.2083,93.392,93.1821,93.2696,34018.0
2018-01-26 10:35:00,106.63,106.81,106.63,106.77,63264.0,93.2783,93.4358,93.2783,93.4008,63264.0
2018-01-26 10:40:00,106.77,106.87,106.73,106.73,28077.0,93.4008,93.4883,93.3658,93.3658,28077.0
2018-01-26 10:45:00,106.77,106.78,106.69,106.72,18113.0,93.4008,93.4095,93.3308,93.357,18113.0
2018-01-26 10:50:00,106.73,106.76,106.62,106.64,22224.0,93.3658,93.392,93.2696,93.2871,22224.0
2018-01-26 10:55:00,106.63,106.63,106.42,106.43,21446.0,93.2783,93.2783,93.0946,93.1034,21446.0
2018-01-26 11:00:00,106.42,106.47,106.31,106.32,26836.0,93.0946,93.1383,92.9984,93.0071,26836.0
2018-01-26 11:05:00,106.31,106.51,106.3,106.51,24676.0,92.9984,93.1733,92.9896,93.1733,24676.0
2018-01-26 11:10:00,106.51,106.52,106.42,106.44,18790.0,93.1733,93.1821,93.0946,93.1121,18790.0
2018-01-26 11:15:00,106.42,106.5,106.35,106.5,20456.0,93.0946,93.1646,93.0334,93.1646,20456.0
2018-01-26 11:20:00,106.49,106.5,106.37,106.43,19404.0,93.1558,93.1646,93.0509,93.1034,19404.0
2018-01-26 11:25:00,106.43,106.44,106.32,106.36,27676.0,93.1034,93.1121,93.0071,93.0421,27676.0
2018-01-26 11:30:00,106.37,106.49,106.37,106.46,25331.0,93.0509,93.1558,93.0509,93.1296,25331.0
2018-01-26 11:35:00,106.45,106.46,106.28,106.32,24598.0,93.1209,93.1296,92.9721,93.0071,24598.0
2018-01-26 11:40:00,106.3,106.31,106.23,106.3,19207.0,92.9896,92.9984,92.9284,92.9896,19207.0
2018-01-26 11:45:00,106.31,106.44,106.31,106.4,23131.0,92.9984,93.1121,92.9984,93.0771,23131.0
2018-01-26 11:50:00,106.42,106.42,106.24,106.27,39033.0,93.0946,93.0946,92.9371,92.9634,39033.0
2018-01-26 11:55:00,106.27,106.3,106.19,106.21,53585.0,92.9634,92.9896,92.8934,92.9109,53585.0
2018-01-26 12:00:00,106.22,106.27,106.06,106.16,114054.0,92.9196,92.9634,92.7797,92.8672,114054.0
2018-01-26 12:05:00,106.14,106.25,106.13,106.24,36342.0,92.8497,92.9459,92.8409,92.9371,36342.0
2018-01-26 12:10:00,106.24,106.27,106.21,106.25,32484.0,92.9371,92.9634,92.9109,92.9459,32484.0
2018-01-26 12:15:00,106.23,106.27,106.19,106.24,29476.0,92.9284,92.9634,92.8934,92.9371,29476.0
2018-01-26 12:20:00,106.24,106.3,106.23,106.25,35265.0,92.9371,92.9896,92.9284,92.9459,35265.0
2018-01-26 12:25:00,106.25,106.29,106.24,106.25,34664.0,92.9459,92.9809,92.9371,92.9459,34664.0
2018-01-26 12:30:00,106.25,106.25,106.07,106.15,42779.0,92.9459,92.9459,92.7884,92.8584,42779.0
2018-01-26 12:35:00,106.18,106.22,106.15,106.22,30059.0,92.8847,92.9196,92.8584,92.9196,30059.0
2018-01-26 12:40:00,106.22,106.44,106.19,106.43,29535.0,92.9196,93.1121,92.8934,93.1034,29535.0
2018-01-26 12:45:00,106.44,106.66,106.44,106.62,18154.0,93.1121,93.3046,93.1121,93.2696,18154.0
2018-01-26 12:50:00,106.63,106.75,106.63,106.66,28695.0,93.2783,93.3833,93.2783,93.3046,28695.0
2018-01-26 12:55:00,106.66,106.68,106.59,106.6,19518.0,93.3046,93.3221,93.2433,93.2521,19518.0
2018-01-26 13:00:00,106.61,106.65,106.49,106.53,33772.0,93.2608,93.2958,93.1558,93.1908,33772.0
2018-01-26 13:05:00,106.52,106.55,106.42,106.54,60733.0,93.1821,93.2083,93.0946,93.1996,60733.0
2018-01-26 13:10:00,106.53,106.6,106.52,106.6,17975.0,93.1908,93.2521,93.1821,93.2521,17975.0
2018-01-26 13:15:00,106.6,106.65,106.59,106.63,19860.0,93.2521,93.2958,93.2433,93.2783,19860.0
2018-01-26 13:20:00,106.62,106.72,106.62,106.69,23506.0,93.2696,93.357,93.2696,93.3308,23506.0
2018-01-26 13:25:00,106.69,106.74,106.67,106.72,41541.0,93.3308,93.3745,93.3133,93.357,41541.0
2018-01-26 13:30:00,106.73,106.74,106.66,106.71,19470.0,93.3658,93.3745,93.3046,93.3483,19470.0
2018-01-26 13:35:00,106.72,106.85,106.72,106.84,19604.0,93.357,93.4708,93.357,93.462,19604.0
2018-01-26 13:40:00,106.82,106.88,106.82,106.83,23369.0,93.4445,93.497,93.4445,93.4533,23369.0
2018-01-26 13:45:00,106.82,106.82,106.75,106.78,22737.0,93.4445,93.4445,93.3833,93.4095,22737.0
2018-01-26 13:50:00,106.78,106.87,106.76,106.86,24337.0,93.4095,93.4883,93.392,93.4795,24337.0
2018-01-26 13:55:00,106.84,106.85,106.74,106.75,24296.0,93.462,93.4708,93.3745,93.3833,24296.0
2018-01-26 14:00:00,106.75,106.75,106.66,106.68,13748.0,93.3833,93.3833,93.3046,93.3221,13748.0
2018-01-26 14:05:00,106.68,106.69,106.58,106.64,14821.0,93.3221,93.3308,93.2346,93.2871,14821.0
2018-01-26 14:10:00,106.65,106.77,106.62,106.77,12960.0,93.2958,93.4008,93.2696,93.4008,12960.0
2018-01-26 14:15:00,106.78,106.81,106.7,106.78,15170.0,93.4095,93.4358,93.3395,93.4095,15170.0
2018-01-26 14:20:00,106.79,106.87,106.77,106.82,10413.0,93.4183,93.4883,93.4008,93.4445,10413.0
2018-01-26 14:25:00,106.82,106.82,106.68,106.74,12856.0,93.4445,93.4445,93.3221,93.3745,12856.0
2018-01-26 14:30:00,106.75,106.79,106.73,106.78,22543.0,93.3833,93.4183,93.3658,93.4095,22543.0
2018-01-26 14:35:00,106.77,106.83,106.77,106.8,11729.0,93.4008,93.4533,93.4008,93.427,11729.0
2018-01-26 14:40:00,106.81,106.9,106.8,106.81,33512.0,93.4358,93.5145,93.427,93.4358,33512.0
2018-01-26 14:45:00,106.82,106.85,106.76,106.81,42608.0,93.4445,93.4708,93.392,93.4358,42608.0
2018-01-26 14:50:00,106.81,106.87,106.78,106.86,24065.0,93.4358,93.4883,93.4095,93.4795,24065.0
2018-01-26 14:55:00,106.88,106.96,106.87,106.88,26804.0,93.497,93.567,93.4883,93.497,26804.0
2018-01-26 15:00:00,106.87,106.87,106.67,106.69,27316.0,93.4883,93.4883,93.3133,93.3308,27316.0
2018-01-26 15:05:00,106.71,106.84,106.7,106.84,43465.0,93.3483,93.462,93.3395,93.462,43465.0
2018-01-26 15:10:00,106.83,107.02,106.83,107.01,40481.0,93.4533,93.6195,93.4533,93.6107,40481.0
2018-01-26 15:15:00,107.02,107.13,107.02,107.13,69443.0,93.6195,93.7157,93.6195,93.7157,69443.0
2018-01-26 15:20:00,107.13,107.2,107.09,107.2,38001.0,93.7157,93.7769,93.6807,93.7769,38001.0
2018-01-26 15:25:00,107.2,107.24,107.08,107.12,32605.0,93.7769,93.8119,93.672,93.707,32605.0
2018-01-26 15:30:00,107.13,107.17,107.09,107.15,43697.0,93.7157,93.7507,93.6807,93.7332,43697.0
2018-01-26 15:35:00,107.16,107.22,107.14,107.2,54006.0,93.7419,93.7944,93.7245,93.7769,54006.0
2018-01-26 15:40:00,107.2,107.29,107.18,107.27,52996.0,93.7769,93.8557,93.7594,93.8382,52996.0
2018-01-26 15:45:00,107.27,107.27,107.14,107.19,72690.0,93.8382,93.8382,93.7245,93.7682,72690.0
2018-01-26 15:50:00,107.21,107.25,107.18,107.22,72582.0,93.7857,93.8207,93.7594,93.7944,72582.0
2018-01-26 15:55:00,107.22,107.38,107.2,107.38,209309.0,93.7944,93.9344,93.7769,93.9344,209309.0
2018-01-29 09:30:00,108.0,108.33,107.63,107.91,115328.0,94.4768,94.7654,94.1531,94.398,115328.0
2018-01-29 09:35:00,107.93,108.19,107.55,108.17,33852.0,94.4155,94.643,94.0831,94.6255,33852.0
2018-01-29 09:40:00,108.19,108.23,107.98,108.06,42830.0,94.643,94.678,94.4593,94.5293,42830.0
2018-01-29 09:45:00,108.07,108.33,108.0,108.26,37272.0,94.538,94.7654,94.4768,94.7042,37272.0
2018-01-29 09:50:00,108.27,108.38,108.16,108.26,37002.0,94.713,94.8092,94.6167,94.7042,37002.0
2018-01-29 09:55:00,108.28,108.37,108.17,108.25,41694.0,94.7217,94.8004,94.6255,94.6955,41694.0
2018-01-29 10:00:00,108.25,108.26,107.76,107.82,58166.0,94.6955,94.7042,94.2668,94.3193,58166.0
2018-01-29 10:05:00,107.83,108.01,107.78,107.95,69191.0,94.3281,94.4855,94.2843,94.433,69191.0
2018-01-29 10:10:00,107.94,107.98,107.75,107.83,35274.0,94.4243,94.4593,94.2581,94.3281,35274.0
2018-01-29 10:15:00,107.82,107.82,107.58,107.58,28031.0,94.3193,94.3193,94.1094,94.1094,28031.0
2018-01-29 10:20:00,107.56,107.6,107.3,107.59,47381.0,94.0919,94.1269,93.8644,94.1181,47381.0
2018-01-29 10:25:00,107.57,107.6,107.49,107.56,18854.0,94.1006,94.1269,94.0306,94.0919,18854.0
2018-01-29 10:30:00,107.59,107.6,107.43,107.43,50342.0,94.1181,94.1269,93.9781,93.9781,50342.0
2018-01-29 10:35:00,107.45,107.6,107.3,107.35,26008.0,93.9956,94.1269,93.8644,93.9082,26008.0
2018-01-29 10:40:00,107.35,107.54,107.3,107.49,44697.0,93.9082,94.0744,93.8644,94.0306,44697.0
2018-01-29 10:45:00,107.5,107.57,107.4,107.4,55434.0,94.0394,94.1006,93.9519,93.9519,55434.0
2018-01-29 10:50:00,107.41,107.53,107.38,107.53,24191.0,93.9606,94.0656,93.9344,94.0656,24191.0
2018-01-29 10:55:00,107.51,107.67,107.47,107.52,29808.0,94.0481,94.1881,94.0131,94.0569,29808.0
2018-01-29 11:00:00,107.55,107.55,107.38,107.43,29080.0,94.0831,94.0831,93.9344,93.9781,29080.0
2018-01-29 11:05:00,107.44,107.44,107.32,107.38,26292.0,93.9869,93.9869,93.8819,93.9344,26292.0
2018-01-29 11:10:00,107.36,107.4,107.14,107.24,36186.0,93.9169,93.9519,93.7245,93.8119,36186.0
2018-01-29 11:15:00,107.22,107.28,107.18,107.2,21596.0,93.7944,93.8469,93.7594,93.7769,21596.0
2018-01-29 11:20:00,107.18,107.45,107.18,107.41,25473.0,93.7594,93.9956,93.7594,93.9606,25473.0
2018-01-29 11:25:00,107.4,107.47,107.26,107.47,71838.0,93.9519,94.0131,93.8294,94.0131,71838.0
2018-01-29 11:30:00,107.46,107.59,107.45,107.59,57527.0,94.0044,94.1181,93.9956,94.1181,57527.0
2018-01-29 11:35:00,107.57,107.61,107.5,107.57,60307.0,94.1006,94.1356,94.0394,94.1006,60307.0
2018-01-29 11:40:00,107.56,107.68,107.33,107.68,19981.0,94.0919,94.1968,93.8907,94.1968,19981.0
2018-01-29 11:45:00,107.69,107.74,107.45,107.45,46294.0,94.2056,94.2493,93.9956,93.9956,46294.0
2018-01-29 11:50:00,107.44,107.59,107.44,107.56,12647.0,93.9869,94.1181,93.9869,94.0919,12647.0
2018-01-29 11:55:00,107.53,107.65,107.53,107.55,38048.0,94.0656,94.1706,94.0656,94.0831,38048.0
2018-01-29 12:00:00,107.56,107.57,107.36,107.38,24955.0,94.0919,94.1006,93.9169,93.9344,24955.0
2018-01-29 12:05:00,107.4,107.57,107.38,107.51,16799.0,93.9519,94.1006,93.9344,94.0481,16799.0
2018-01-29 12:10:00,107.52,107.53,107.38,107.47,10735.0,94.0569,94.0656,93.9344,94.0131,10735.0
2018-01-29 12:15:00,107.47,107.52,107.45,107.5,16384.0,94.0131,94.0569,93.9956,94.0394,16384.0
2018-01-29 12:20:00,107.5,107.56,107.5,107.54,10221.0,94.0394,94.0919,94.0394,94.0744,10221.0
2018-01-29 12:25:00,107.56,107.58,107.45,107.53,10923.0,94.0919,94.1094,93.9956,94.0656,10923.0
2018-01-29 12:30:00,107.53,107.55,107.47,107.47,11934.0,94.0656,94.0831,94.0131,94.0131,11934.0
2018-01-29 12:35:00,107.47,107.52,107.42,107.42,15113.0,94.0131,94.0569,93.9694,93.9694,15113.0
2018-01-29 12:40:00,107.44,107.45,107.27,107.27,10865.0,93.9869,93.9956,93.8382,93.8382,10865.0
2018-01-29 12:45:00,107.28,107.42,107.28,107.41,8116.0,93.8469,93.9694,93.8469,93.9606,8116.0
2018-01-29 12:50:00,107.4,107.5,107.39,107.47,10179.0,93.9519,94.0394,93.9431,94.0131,10179.0
2018-01-29 12:55:00,107.47,107.59,107.45,107.59,24958.0,94.0131,94.1181,93.9956,94.1181,24958.0
2018-01-29 13:00:00,107.57,107.65,107.53,107.65,15067.0,94.1006,94.1706,94.0656,94.1706,15067.0
2018-01-29 13:05:00,107.63,107.74,107.56,107.56,15114.0,94.1531,94.2493,94.0919,94.0919,15114.0
2018-01-29 13:10:00,107.58,107.64,107.53,107.57,16706.0,94.1094,94.1618,94.0656,94.1006,16706.0
2018-01-29 13:15:00,107.58,107.68,107.54,107.63,35958.0,94.1094,94.1968,94.0744,94.1531,35958.0
2018-01-29 13:20:00,107.62,107.65,107.55,107.58,14609.0,94.1443,94.1706,94.0831,94.1094,14609.0
2018-01-29 13:25:00,107.55,107.62,107.54,107.57,13901.0,94.0831,94.1443,94.0744,94.1006,13901.0
2018-01-29 13:30:00,107.55,107.57,107.39,107.39,9655.0,94.0831,94.1006,93.9431,93.9431,9655.0
2018-01-29 13:35:00,107.39,107.41,107.35,107.37,13573.0,93.9431,93.9606,93.9082,93.9257,13573.0
2018-01-29 13:40:00,107.36,107.4,107.27,107.28,16078.0,93.9169,93.9519,93.8382,93.8469,16078.0
2018-01-29 13:45:00,107.29,107.35,107.27,107.31,15120.0,93.8557,93.9082,93.8382,93.8732,15120.0
2018-01-29 13:50:00,107.29,107.39,107.26,107.33,21663.0,93.8557,93.9431,93.8294,93.8907,21663.0
2018-01-29 13:55:00,107.33,107.35,107.2,107.2,25407.0,93.8907,93.9082,93.7769,93.7769,25407.0
2018-01-29 14:00:00,107.21,107.32,107.1,107.1,26713.0,93.7857,93.8819,93.6895,93.6895,26713.0
2018-01-29 14:05:00,107.11,107.21,107.11,107.15,16574.0,93.6982,93.7857,93.6982,93.7332,16574.0
2018-01-29 14:10:00,107.16,107.16,107.03,107.12,39513.0,93.7419,93.7419,93.6282,93.707,39513.0
2018-01-29 14:15:00,107.12,107.18,107.11,107.13,17700.0,93.707,93.7594,93.6982,93.7157,17700.0
2018-01-29 14:20:00,107.15,107.26,107.14,107.19,20629.0,93.7332,93.8294,93.7245,93.7682,20629.0
2018-01-29 14:25:00,107.2,107.24,107.13,107.19,54743.0,93.7769,93.8119,93.7157,93.7682,54743.0
2018-01-29 14:30:00,107.19,107.27,107.09,107.11,25570.0,93.7682,93.8382,93.6807,93.6982,25570.0
2018-01-29 14:35:00,107.09,107.17,107.04,107.05,27850.0,93.6807,93.7507,93.637,93.6457,27850.0
2018-01-29 14:40:00,107.06,107.16,106.96,107.11,38384.0,93.6545,93.7419,93.567,93.6982,38384.0
2018-01-29 14:45:00,107.14,107.21,107.11,107.18,27704.0,93.7245,93.7857,93.6982,93.7594,27704.0
2018-01-29 14:50:00,107.2,107.22,107.03,107.1,34666.0,93.7769,93.7944,93.6282,93.6895,34666.0
2018-01-29 14:55:00,107.08,107.23,107.04,107.18,59858.0,93.672,93.8032,93.637,93.7594,59858.0
2018-01-29 15:00:00,107.2,107.24,107.13,107.18,24520.0,93.7769,93.8119,93.7157,93.7594,24520.0
2018-01-29 15:05:00,107.15,107.17,107.09,107.15,24573.0,93.7332,93.7507,93.6807,93.7332,24573.0
2018-01-29 15:10:00,107.18,107.21,107.13,107.19,22512.0,93.7594,93.7857,93.7157,93.7682,22512.0
2018-01-29 15:15:00,107.19,107.29,107.18,107.23,39827.0,93.7682,93.8557,93.7594,93.8032,39827.0
2018-01-29 15:20:00,107.23,107.24,107.05,107.1,52849.0,93.8032,93.8119,93.6457,93.6895,52849.0
2018-01-29 15:25:00,107.09,107.1,106.93,106.95,39496.0,93.6807,93.6895,93.5407,93.5582,39496.0
2018-01-29 15:30:00,106.95,107.02,106.87,106.98,43830.0,93.5582,93.6195,93.4883,93.5845,43830.0
2018-01-29 15:35:00,107.0,107.09,106.94,106.95,51948.0,93.602,93.6807,93.5495,93.5582,51948.0
2018-01-29 15:40:00,106.93,106.97,106.79,106.89,58946.0,93.5407,93.5757,93.4183,93.5058,58946.0
2018-01-29 15:45:00,106.87,106.87,106.68,106.73,126342.0,93.4883,93.4883,93.3221,93.3658,126342.0
2018-01-29 15:50:00,106.75,107.0,106.73,106.9,116334.0,93.3833,93.602,93.3658,93.5145,116334.0
2018-01-29 15:55:00,106.91,107.07,106.78,106.8,158937.0,93.5233,93.6632,93.4095,93.427,158937.0
2018-01-30 09:30:00,105.71,106.02,105.2,105.82,192573.0,92.4735,92.7447,92.0274,92.5697,192573.0
2018-01-30 09:35:00,105.82,106.14,105.02,105.12,79682.0,92.5697,92.8497,91.8699,91.9574,79682.0
2018-01-30 09:40:00,105.02,105.11,104.7,104.99,154683.0,91.8699,91.9486,91.59,91.8437,154683.0
2018-01-30 09:45:00,104.94,105.65,104.71,105.44,54354.0,91.7999,92.421,91.5987,92.2373,54354.0
2018-01-30 09:50:00,105.42,105.49,104.75,104.81,76795.0,92.2198,92.2811,91.6337,91.6862,76795.0
2018-01-30 09:55:00,104.77,105.12,104.69,105.01,80652.0,91.6512,91.9574,91.5812,91.8612,80652.0
2018-01-30 10:00:00,104.97,105.26,104.91,104.95,43834.0,91.8262,92.0799,91.7737,91.8087,43834.0
2018-01-30 10:05:00,104.95,104.95,104.63,104.68,78383.0,91.8087,91.8087,91.5287,91.5725,78383.0
2018-01-30 10:10:00,104.69,105.05,104.63,104.99,71706.0,91.5812,91.8962,91.5287,91.8437,71706.0
2018-01-30 10:15:00,104.96,105.05,104.72,104.94,91308.0,91.8174,91.8962,91.6075,91.7999,91308.0
2018-01-30 10:20:00,104.94,105.59,104.83,105.52,68248.0,91.7999,92.3685,91.7037,92.3073,68248.0
2018-01-30 10:25:00,105.51,105.61,105.36,105.57,43800.0,92.2986,92.386,92.1673,92.351,43800.0
2018-01-30 10:30:00,105.61,105.68,105.38,105.61,68812.0,92.386,92.4473,92.1848,92.386,68812.0
2018-01-30 10:35:00,105.6,105.75,105.5,105.71,56019.0,92.3773,92.5085,92.2898,92.4735,56019.0
2018-01-30 10:40:00,105.71,105.73,105.43,105.45,43052.0,92.4735,92.491,92.2286,92.2461,43052.0
2018-01-30 10:45:00,105.45,105.49,105.22,105.26,47176.0,92.2461,92.2811,92.0449,92.0799,47176.0
2018-01-30 10:50:00,105.26,105.47,105.07,105.46,52716.0,92.0799,92.2636,91.9136,92.2548,52716.0
2018-01-30 10:55:00,105.46,105.71,105.35,105.5,46724.0,92.2548,92.4735,92.1586,92.2898,46724.0
2018-01-30 11:00:00,105.55,105.7,105.21,105.6,55521.0,92.3335,92.4648,92.0361,92.3773,55521.0
2018-01-30 11:05:00,105.6,105.68,105.43,105.63,36510.0,92.3773,92.4473,92.2286,92.4035,36510.0
2018-01-30 11:10:00,105.65,105.91,105.58,105.91,38552.0,92.421,92.6485,92.3598,92.6485,38552.0
2018-01-30 11:15:00,105.89,106.09,105.76,106.05,64971.0,92.631,92.8059,92.5172,92.7709,64971.0
2018-01-30 11:20:00,106.02,106.11,105.76,105.88,49903.0,92.7447,92.8234,92.5172,92.6222,49903.0
2018-01-30 11:25:00,105.85,105.86,105.42,105.51,45648.0,92.596,92.6047,92.2198,92.2986,45648.0
2018-01-30 11:30:00,105.49,105.53,105.36,105.51,56075.0,92.2811,92.316,92.1673,92.2986,56075.0
2018-01-30 11:35:00,105.52,105.67,105.49,105.54,36841.0,92.3073,92.4385,92.2811,92.3248,36841.0
2018-01-30 11:40:00,105.57,105.78,105.47,105.68,59536.0,92.351,92.5347,92.2636,92.4473,59536.0
2018-01-30 11:45:00,105.68,105.75,105.56,105.68,39233.0,92.4473,92.5085,92.3423,92.4473,39233.0
2018-01-30 11:50:00,105.7,105.85,105.65,105.8,36266.0,92.4648,92.596,92.421,92.5522,36266.0
2018-01-30 11:55:00,105.81,105.84,105.5,105.52,112764.0,92.561,92.5872,92.2898,92.3073,112764.0
2018-01-30 12:00:00,105.49,105.55,105.21,105.21,45709.0,92.2811,92.3335,92.0361,92.0361,45709.0
2018-01-30 12:05:00,105.23,105.42,105.14,105.34,51732.0,92.0536,92.2198,91.9749,92.1498,51732.0
2018-01-30 12:10:00,105.33,105.52,105.29,105.52,45059.0,92.1411,92.3073,92.1061,92.3073,45059.0
2018-01-30 12:15:00,105.5,105.62,105.4,105.58,35709.0,92.2898,92.3948,92.2023,92.3598,35709.0
2018-01-30 12:20:00,105.57,105.72,105.55,105.63,25779.0,92.351,92.4823,92.3335,92.4035,25779.0
2018-01-30 12:25:00,105.63,105.65,105.5,105.57,45688.0,92.4035,92.421,92.2898,92.351,45688.0
2018-01-30 12:30:00,105.56,105.73,105.54,105.71,55110.0,92.3423,92.491,92.3248,92.4735,55110.0
2018-01-30 12:35:00,105.71,105.71,105.48,105.55,91124.0,92.4735,92.4735,92.2723,92.3335,91124.0
2018-01-30 12:40:00,105.53,105.72,105.53,105.64,69668.0,92.316,92.4823,92.316,92.4123,69668.0
2018-01-30 12:45:00,105.64,105.73,105.5,105.5,185096.0,92.4123,92.491,92.2898,92.2898,185096.0
2018-01-30 12:50:00,105.49,105.67,105.45,105.63,92288.0,92.2811,92.4385,92.2461,92.4035,92288.0
2018-01-30 12:55:00,105.64,105.67,105.45,105.51,45154.0,92.4123,92.4385,92.2461,92.2986,45154.0
2018-01-30 13:00:00,105.5,105.5,105.27,105.27,41100.0,92.2898,92.2898,92.0886,92.0886,41100.0
2018-01-30 13:05:00,105.27,105.28,105.05,105.17,72013.0,92.0886,92.0974,91.8962,92.0011,72013.0
2018-01-30 13:10:00,105.22,105.28,105.17,105.19,76426.0,92.0449,92.0974,92.0011,92.0186,76426.0
2018-01-30 13:15:00,105.19,105.39,105.14,105.32,32977.0,92.0186,92.1936,91.9749,92.1323,32977.0
2018-01-30 13:20:00,105.35,105.36,105.11,105.13,37795.0,92.1586,92.1673,91.9486,91.9661,37795.0
2018-01-30 13:25:00,105.14,105.27,105.02,105.02,22356.0,91.9749,92.0886,91.8699,91.8699,22356.0
2018-01-30 13:30:00,105.02,105.3,105.02,105.3,30431.0,91.8699,92.1148,91.8699,92.1148,30431.0
2018-01-30 13:35:00,105.27,105.45,105.23,105.41,32238.0,92.0886,92.2461,92.0536,92.2111,32238.0
2018-01-30 13:40:00,105.41,105.55,105.37,105.41,30663.0,92.2111,92.3335,92.1761,92.2111,30663.0
2018-01-30 13:45:00,105.38,105.47,105.33,105.42,51004.0,92.1848,92.2636,92.1411,92.2198,51004.0
2018-01-30 13:50:00,105.44,105.57,105.42,105.5,28795.0,92.2373,92.351,92.2198,92.2898,28795.0
2018-01-30 13:55:00,105.5,105.66,105.43,105.44,87816.0,92.2898,92.4298,92.2286,92.2373,87816.0
2018-01-30 14:00:00,105.45,105.48,105.39,105.45,28784.0,92.2461,92.2723,92.1936,92.2461,28784.0
2018-01-30 14:05:00,105.48,105.63,105.35,105.39,43044.0,92.2723,92.4035,92.1586,92.1936,43044.0
2018-01-30 14:10:00,105.37,105.72,105.37,105.66,32683.0,92.1761,92.4823,92.1761,92.4298,32683.0
2018-01-30 14:15:00,105.68,105.69,105.54,105.62,40563.0,92.4473,92.456,92.3248,92.3948,40563.0
2018-01-30 14:20:00,105.6,105.69,105.41,105.44,140407.0,92.3773,92.456,92.2111,92.2373,140407.0
2018-01-30 14:25:00,105.45,105.57,105.45,105.5,38173.0,92.2461,92.351,92.2461,92.2898,38173.0
2018-01-30 14:30:00,105.52,105.52,105.26,105.29,32859.0,92.3073,92.3073,92.0799,92.1061,32859.0
2018-01-30 14:35:00,105.29,105.4,105.18,105.22,37583.0,92.1061,92.2023,92.0099,92.0449,37583.0
2018-01-30 14:40:00,105.2,105.31,105.12,105.24,65569.0,92.0274,92.1236,91.9574,92.0624,65569.0
2018-01-30 14:45:00,105.23,105.29,105.15,105.28,84532.0,92.0536,92.1061,91.9836,92.0974,84532.0
2018-01-30 14:50:00,105.33,105.42,105.16,105.31,48078.0,92.1411,92.2198,91.9924,92.1236,48078.0
2018-01-30 14:55:00,105.3,105.31,105.12,105.14,51864.0,92.1148,92.1236,91.9574,91.9749,51864.0
2018-01-30 15:00:00,105.12,105.29,105.09,105.23,59556.0,91.9574,92.1061,91.9311,92.0536,59556.0
2018-01-30 15:05:00,105.22,105.33,105.13,105.32,53006.0,92.0449,92.1411,91.9661,92.1323,53006.0
2018-01-30 15:10:00,105.31,105.44,105.29,105.41,44954.0,92.1236,92.2373,92.1061,92.2111,44954.0
2018-01-30 15:15:00,105.39,105.51,105.38,105.38,41743.0,92.1936,92.2986,92.1848,92.1848,41743.0
2018-01-30 15:20:00,105.37,105.46,105.29,105.34,68620.0,92.1761,92.2548,92.1061,92.1498,68620.0
2018-01-30 15:25:00,105.35,105.41,105.29,105.41,41828.0,92.1586,92.2111,92.1061,92.2111,41828.0
2018-01-30 15:30:00,105.4,105.42,105.33,105.38,51898.0,92.2023,92.2198,92.1411,92.1848,51898.0
2018-01-30 15:35:00,105.38,105.49,105.37,105.46,95978.0,92.1848,92.2811,92.1761,92.2548,95978.0
2018-01-30 15:40:00,105.46,105.53,105.39,105.48,132207.0,92.2548,92.316,92.1936,92.2723,132207.0
2018-01-30 15:45:00,105.48,105.56,105.39,105.42,128509.0,92.2723,92.3423,92.1936,92.2198,128509.0
2018-01-30 15:50:00,105.41,105.53,105.36,105.5,170561.0,92.2111,92.316,92.1673,92.2898,170561.0
2018-01-30 15:55:00,105.49,105.57,105.15,105.19,276217.0,92.2811,92.351,91.9836,92.0186,276217.0
2018-01-31 09:30:00,105.67,105.77,105.42,105.49,272902.0,92.4385,92.526,92.2198,92.2811,272902.0
2018-01-31 09:35:00,105.59,106.05,105.53,105.86,45150.0,92.3685,92.7709,92.316,92.6047,45150.0
2018-01-31 09:40:00,105.93,106.2,105.64,106.04,88108.0,92.666,92.9022,92.4123,92.7622,88108.0
2018-01-31 09:45:00,105.91,105.99,105.71,105.86,30812.0,92.6485,92.7184,92.4735,92.6047,30812.0
2018-01-31 09:50:00,105.81,106.02,105.7,106.0,67851.0,92.561,92.7447,92.4648,92.7272,67851.0
2018-01-31 09:55:00,105.96,106.01,105.77,105.86,37549.0,92.6922,92.7359,92.526,92.6047,37549.0
2018-01-31 10:00:00,105.85,106.01,105.85,105.89,48710.0,92.596,92.7359,92.596,92.631,48710.0
2018-01-31 10:05:00,105.92,106.1,105.85,105.93,171640.0,92.6572,92.8147,92.596,92.666,171640.0
2018-01-31 10:10:00,105.92,106.04,105.81,106.0,210208.0,92.6572,92.7622,92.561,92.7272,210208.0
2018-01-31 10:15:00,105.98,106.03,105.88,105.95,123610.0,92.7097,92.7534,92.6222,92.6835,123610.0
2018-01-31 10:20:00,105.95,105.96,105.7,105.73,35268.0,92.6835,92.6922,92.4648,92.491,35268.0
2018-01-31 10:25:00,105.7,105.71,105.49,105.49,44769.0,92.4648,92.4735,92.2811,92.2811,44769.0
2018-01-31 10:30:00,105.54,105.74,105.51,105.6,28743.0,92.3248,92.4998,92.2986,92.3773,28743.0
2018-01-31 10:35:00,105.63,105.73,105.6,105.66,46580.0,92.4035,92.491,92.3773,92.4298,46580.0
2018-01-31 10:40:00,105.65,105.65,105.34,105.36,36699.0,92.421,92.421,92.1498,92.1673,36699.0
2018-01-31 10:45:00,105.35,105.54,105.14,105.4,37277.0,92.1586,92.3248,91.9749,92.2023,37277.0
2018-01-31 10:50:00,105.4,105.53,105.39,105.45,23392.0,92.2023,92.316,92.1936,92.2461,23392.0
2018-01-31 10:55:00,105.46,105.49,105.27,105.49,30813.0,92.2548,92.2811,92.0886,92.2811,30813.0
2018-01-31 11:00:00,105.48,105.53,105.35,105.51,22643.0,92.2723,92.316,92.1586,92.2986,22643.0
2018-01-31 11:05:00,105.51,105.59,105.4,105.43,146309.0,92.2986,92.3685,92.2023,92.2286,146309.0
2018-01-31 11:10:00,105.43,105.44,105.24,105.41,32126.0,92.2286,92.2373,92.0624,92.2111,32126.0
2018-01-31 11:15:00,105.39,105.44,105.3,105.35,29732.0,92.1936,92.2373,92.1148,92.1586,29732.0
2018-01-31 11:20:00,105.34,105.41,105.3,105.41,30419.0,92.1498,92.2111,92.1148,92.2111,30419.0
2018-01-31 11:25:00,105.42,105.42,105.08,105.13,95605.0,92.2198,92.2198,91.9224,91.9661,95605.0
2018-01-31 11:30:00,105.11,105.67,105.1,105.64,50806.0,91.9486,92.4385,91.9399,92.4123,50806.0
2018-01-31 11:35:00,105.6,105.6,105.44,105.5,18433.0,92.3773,92.3773,92.2373,92.2898,18433.0
2018-01-31 11:40:00,105.51,105.52,105.37,105.38,30275.0,92.2986,92.3073,92.1761,92.1848,30275.0
2018-01-31 11:45:00,105.38,105.41,105.36,105.41,33135.0,92.1848,92.2111,92.1673,92.2111,33135.0
2018-01-31 11:50:00,105.4,105.42,105.33,105.34,24039.0,92.2023,92.2198,92.1411,92.1498,24039.0
2018-01-31 11:55:00,105.34,105.36,105.15,105.18,43438.0,92.1498,92.1673,91.9836,92.0099,43438.0
2018-01-31 12:00:00,105.18,105.42,105.13,105.4,36546.0,92.0099,92.2198,91.9661,92.2023,36546.0
2018-01-31 12:05:00,105.43,105.43,105.13,105.15,29851.0,92.2286,92.2286,91.9661,91.9836,29851.0
2018-01-31 12:10:00,105.17,105.32,105.09,105.29,35026.0,92.0011,92.1323,91.9311,92.1061,35026.0
2018-01-31 12:15:00,105.29,105.36,105.22,105.34,26155.0,92.1061,92.1673,92.0449,92.1498,26155.0
2018-01-31 12:20:00,105.36,105.51,105.34,105.42,24130.0,92.1673,92.2986,92.1498,92.2198,24130.0
2018-01-31 12:25:00,105.4,105.43,105.28,105.36,29501.0,92.2023,92.2286,92.0974,92.1673,29501.0
2018-01-31 12:30:00,105.34,105.5,105.34,105.5,21830.0,92.1498,92.2898,92.1498,92.2898,21830.0
2018-01-31 12:35:00,105.5,105.57,105.45,105.45,27599.0,92.2898,92.351,92.2461,92.2461,27599.0
2018-01-31 12:40:00,105.45,105.46,105.36,105.36,26979.0,92.2461,92.2548,92.1673,92.1673,26979.0
2018-01-31 12:45:00,105.38,105.41,105.26,105.31,20258.0,92.1848,92.2111,92.0799,92.1236,20258.0
2018-01-31 12:50:00,105.3,105.45,105.28,105.36,20106.0,92.1148,92.2461,92.0974,92.1673,20106.0
2018-01-31 12:55:00,105.35,105.36,105.25,105.33,27903.0,92.1586,92.1673,92.0711,92.1411,27903.0
2018-01-31 13:00:00,105.33,105.42,105.31,105.35,21106.0,92.1411,92.2198,92.1236,92.1586,21106.0
2018-01-31 13:05:00,105.35,105.35,105.24,105.25,53966.0,92.1586,92.1586,92.0624,92.0711,53966.0
2018-01-31 13:10:00,105.26,105.32,105.22,105.25,26530.0,92.0799,92.1323,92.0449,92.0711,26530.0
2018-01-31 13:15:00,105.25,105.25,105.05,105.13,39912.0,92.0711,92.0711,91.8962,91.9661,39912.0
2018-01-31 13:20:00,105.13,105.24,105.09,105.18,29274.0,91.9661,92.0624,91.9311,92.0099,29274.0
2018-01-31 13:25:00,105.17,105.32,105.15,105.15,28876.0,92.0011,92.1323,91.9836,91.9836,28876.0
2018-01-31 13:30:00,105.16,105.29,105.14,105.18,35341.0,91.9924,92.1061,91.9749,92.0099,35341.0
2018-01-31 13:35:00,105.17,105.23,105.11,105.16,30758.0,92.0011,92.0536,91.9486,91.9924,30758.0
2018-01-31 13:40:00,105.17,105.24,105.12,105.17,32448.0,92.0011,92.0624,91.9574,92.0011,32448.0
2018-01-31 13:45:00,105.17,105.19,105.11,105.14,29705.0,92.0011,92.0186,91.9486,91.9749,29705.0
2018-01-31 13:50:00,105.15,105.2,105.07,105.15,39987.0,91.9836,92.0274,91.9136,91.9836,39987.0
2018-01-31 13:55:00,105.19,105.28,105.12,105.12,22279.0,92.0186,92.0974,91.9574,91.9574,22279.0
2018-01-31 14:00:00,105.17,105.5,105.12,105.12,40978.0,92.0011,92.2898,91.9574,91.9574,40978.0
2018-01-31 14:05:00,105.12,105.38,105.12,105.35,45811.0,91.9574,92.1848,91.9574,92.1586,45811.0
2018-01-31 14:10:00,105.36,105.37,105.19,105.22,32100.0,92.1673,92.1761,92.0186,92.0449,32100.0
2018-01-31 14:15:00,105.2,105.36,105.16,105.3,47892.0,92.0274,92.1673,91.9924,92.1148,47892.0
2018-01-31 14:20:00,105.3,105.3,104.96,105.0,67114.0,92.1148,92.1148,91.8174,91.8524,67114.0
2018-01-31 14:25:00,105.01,105.08,104.95,105.0,70834.0,91.8612,91.9224,91.8087,91.8524,70834.0
2018-01-31 14:30:00,104.99,105.06,104.96,104.98,62684.0,91.8437,91.9049,91.8174,91.8349,62684.0
2018-01-31 14:35:00,104.98,105.09,104.95,105.08,66779.0,91.8349,91.9311,91.8087,91.9224,66779.0
2018-01-31 14:40:00,105.08,105.12,104.96,104.96,29159.0,91.9224,91.9574,91.8174,91.8174,29159.0
2018-01-31 14:45:00,104.96,105.03,104.65,104.67,69387.0,91.8174,91.8787,91.5462,91.5637,69387.0
2018-01-31 14:50:00,104.68,104.86,104.54,104.86,38760.0,91.5725,91.7299,91.45,91.7299,38760.0
2018-01-31 14:55:00,104.84,105.02,104.81,104.98,35257.0,91.7124,91.8699,91.6862,91.8349,35257.0
2018-01-31 15:00:00,104.98,105.03,104.86,104.89,56302.0,91.8349,91.8787,91.7299,91.7562,56302.0
2018-01-31 15:05:00,104.88,104.88,104.63,104.87,52382.0,91.7474,91.7474,91.5287,91.7387,52382.0
2018-01-31 15:10:00,104.87,104.95,104.8,104.86,36957.0,91.7387,91.8087,91.6775,91.7299,36957.0
2018-01-31 15:15:00,104.85,104.89,104.76,104.85,44344.0,91.7212,91.7562,91.6425,91.7212,44344.0
2018-01-31 15:20:00,104.83,104.89,104.74,104.84,44007.0,91.7037,91.7562,91.625,91.7124,44007.0
2018-01-31 15:25:00,104.84,105.03,104.82,105.02,49367.0,91.7124,91.8787,91.695,91.8699,49367.0
2018-01-31 15:30:00,105.03,105.09,104.9,105.07,63139.0,91.8787,91.9311,91.7649,91.9136,63139.0
2018-01-31 15:35:00,105.07,105.16,104.99,105.03,79382.0,91.9136,91.9924,91.8437,91.8787,79382.0
2018-01-31 15:40:00,105.04,105.33,105.04,105.22,113426.0,91.8874,92.1411,91.8874,92.0449,113426.0
2018-01-31 15:45:00,105.23,105.33,105.03,105.06,133971.0,92.0536,92.1411,91.8787,91.9049,133971.0
2018-01-31 15:50:00,105.06,105.18,105.01,105.01,174909.0,91.9049,92.0099,91.8612,91.8612,174909.0
2018-01-31 15:55:00,105.02,105.04,104.8,104.83,369019.0,91.8699,91.8874,91.6775,91.7037,369019.0
2018-02-01 09:30:00,103.84,104.25,103.25,103.47,192045.0,90.8377,91.1963,90.3215,90.514,192045.0
2018-02-01 09:35:00,103.51,104.41,103.43,104.11,58290.0,90.549,91.3363,90.479,91.0739,58290.0
2018-02-01 09:40:00,104.19,104.33,104.0,104.26,53624.0,91.1438,91.2663,90.9776,91.2051,53624.0
2018-02-01 09:45:00,104.26,104.26,103.82,104.15,48185.0,91.2051,91.2051,90.8202,91.1088,48185.0
2018-02-01 09:50:00,104.1,104.49,103.99,104.49,67036.0,91.0651,91.4063,90.9689,91.4063,67036.0
2018-02-01 09:55:00,104.48,104.79,104.46,104.53,47289.0,91.3975,91.6687,91.38,91.4413,47289.0
2018-02-01 10:00:00,104.45,104.99,104.37,104.77,79738.0,91.3713,91.8437,91.3013,91.6512,79738.0
2018-02-01 10:05:00,104.82,105.08,104.49,104.52,82781.0,91.695,91.9224,91.4063,91.4325,82781.0
2018-02-01 10:10:00,104.51,104.53,104.21,104.31,30496.0,91.4238,91.4413,91.1613,91.2488,30496.0
2018-02-01 10:15:00,104.32,104.41,104.22,104.3,31924.0,91.2576,91.3363,91.1701,91.2401,31924.0
2018-02-01 10:20:00,104.31,104.38,104.14,104.29,28189.0,91.2488,91.31,91.1001,91.2313,28189.0
2018-02-01 10:25:00,104.28,104.43,104.11,104.21,33548.0,91.2226,91.3538,91.0739,91.1613,33548.0
2018-02-01 10:30:00,104.2,104.35,104.12,104.3,88024.0,91.1526,91.2838,91.0826,91.2401,88024.0
2018-02-01 10:35:00,104.3,104.58,104.29,104.58,42266.0,91.2401,91.485,91.2313,91.485,42266.0
2018-02-01 10:40:00,104.59,104.61,104.34,104.35,24459.0,91.4938,91.5112,91.2751,91.2838,24459.0
2018-02-01 10:45:00,104.32,104.39,104.22,104.27,32081.0,91.2576,91.3188,91.1701,91.2138,32081.0
2018-02-01 10:50:00,104.28,104.3,103.92,104.04,90164.0,91.2226,91.2401,90.9076,91.0126,90164.0
2018-02-01 10:55:00,104.04,104.13,103.82,104.01,62731.0,91.0126,91.0913,90.8202,90.9864,62731.0
2018-02-01 11:00:00,103.98,104.29,103.93,103.94,56366.0,90.9601,91.2313,90.9164,90.9251,56366.0
2018-02-01 11:05:00,103.94,104.3,103.72,104.07,60434.0,90.9251,91.2401,90.7327,91.0389,60434.0
2018-02-01 11:10:00,104.11,104.42,104.08,104.3,25934.0,91.0739,91.345,91.0476,91.2401,25934.0
2018-02-01 11:15:00,104.3,104.45,104.27,104.32,27714.0,91.2401,91.3713,91.2138,91.2576,27714.0
2018-02-01 11:20:00,104.3,104.32,104.08,104.24,27831.0,91.2401,91.2576,91.0476,91.1876,27831.0
2018-02-01 11:25:00,104.24,104.24,104.0,104.09,93954.0,91.1876,91.1876,90.9776,91.0564,93954.0
2018-02-01 11:30:00,104.1,104.42,104.04,104.33,98525.0,91.0651,91.345,91.0126,91.2663,98525.0
2018-02-01 11:35:00,104.37,104.61,104.33,104.48,32769.0,91.3013,91.5112,91.2663,91.3975,32769.0
2018-02-01 11:40:00,104.46,104.7,104.41,104.7,24606.0,91.38,91.59,91.3363,91.59,24606.0
2018-02-01 11:45:00,104.68,104.68,104.42,104.52,42649.0,91.5725,91.5725,91.345,91.4325,42649.0
2018-02-01 11:50:00,104.53,104.6,104.48,104.54,37243.0,91.4413,91.5025,91.3975,91.45,37243.0
2018-02-01 11:55:00,104.55,104.62,104.51,104.53,22329.0,91.4588,91.52,91.4238,91.4413,22329.0
2018-02-01 12:00:00,104.53,104.7,104.51,104.55,25940.0,91.4413,91.59,91.4238,91.4588,25940.0
2018-02-01 12:05:00,104.56,104.6,104.52,104.55,21377.0,91.4675,91.5025,91.4325,91.4588,21377.0
2018-02-01 12:10:00,104.57,104.72,104.55,104.66,26452.0,91.4763,91.6075,91.4588,91.555,26452.0
2018-02-01 12:15:00,104.67,104.76,104.64,104.73,14933.0,91.5637,91.6425,91.5375,91.6162,14933.0
2018-02-01 12:20:00,104.75,104.75,104.59,104.62,20218.0,91.6337,91.6337,91.4938,91.52,20218.0
2018-02-01 12:25:00,104.6,104.61,104.48,104.58,16704.0,91.5025,91.5112,91.3975,91.485,16704.0
2018-02-01 12:30:00,104.6,104.66,104.52,104.59,22523.0,91.5025,91.555,91.4325,91.4938,22523.0
2018-02-01 12:35:00,104.61,104.65,104.51,104.55,16993.0,91.5112,91.5462,91.4238,91.4588,16993.0
2018-02-01 12:40:00,104.56,104.58,104.44,104.53,23334.0,91.4675,91.485,91.3625,91.4413,23334.0
2018-02-01 12:45:00,104.51,104.68,104.51,104.6,20066.0,91.4238,91.5725,91.4238,91.5025,20066.0
2018-02-01 12:50:00,104.59,104.6,104.47,104.5,18235.0,91.4938,91.5025,91.3888,91.415,18235.0
2018-02-01 12:55:00,104.48,104.49,104.38,104.48,49547.0,91.3975,91.4063,91.31,91.3975,49547.0
2018-02-01 13:00:00,104.48,104.57,104.48,104.56,33970.0,91.3975,91.4763,91.3975,91.4675,33970.0
2018-02-01 13:05:00,104.57,104.62,104.46,104.47,24733.0,91.4763,91.52,91.38,91.3888,24733.0
2018-02-01 13:10:00,104.45,104.51,104.43,104.47,24521.0,91.3713,91.4238,91.3538,91.3888,24521.0
2018-02-01 13:15:00,104.46,104.5,104.41,104.46,19323.0,91.38,91.415,91.3363,91.38,19323.0
2018-02-01 13:20:00,104.45,104.52,104.39,104.43,48345.0,91.3713,91.4325,91.3188,91.3538,48345.0
2018-02-01 13:25:00,104.44,104.59,104.43,104.53,36038.0,91.3625,91.4938,91.3538,91.4413,36038.0
2018-02-01 13:30:00,104.54,104.56,104.39,104.41,77001.0,91.45,91.4675,91.3188,91.3363,77001.0
2018-02-01 13:35:00,104.4,104.57,104.34,104.52,36409.0,91.3275,91.4763,91.2751,91.4325,36409.0
2018-02-01 13:40:00,104.53,104.62,104.46,104.58,30165.0,91.4413,91.52,91.38,91.485,30165.0
2018-02-01 13:45:00,104.59,104.75,104.43,104.72,50218.0,91.4938,91.6337,91.3538,91.6075,50218.0
2018-02-01 13:50:00,104.72,104.81,104.62,104.64,36942.0,91.6075,91.6862,91.52,91.5375,36942.0
2018-02-01 13:55:00,104.64,104.69,104.51,104.52,43277.0,91.5375,91.5812,91.4238,91.4325,43277.0
2018-02-01 14:00:00,104.53,104.79,104.52,104.73,55823.0,91.4413,91.6687,91.4325,91.6162,55823.0
2018-02-01 14:05:00,104.72,104.74,104.55,104.62,34293.0,91.6075,91.625,91.4588,91.52,34293.0
2018-02-01 14:10:00,104.62,104.62,104.4,104.4,25072.0,91.52,91.52,91.3275,91.3275,25072.0
2018-02-01 14:15:00,104.4,104.5,104.28,104.28,45147.0,91.3275,91.415,91.2226,91.2226,45147.0
2018-02-01 14:20:00,104.27,104.29,104.02,104.25,45364.0,91.2138,91.2313,90.9951,91.1963,45364.0
2018-02-01 14:25:00,104.26,104.42,104.19,104.42,26074.0,91.2051,91.345,91.1438,91.345,26074.0
2018-02-01 14:30:00,104.42,104.43,104.2,104.22,27206.0,91.345,91.3538,91.1526,91.1701,27206.0
2018-02-01 14:35:00,104.2,104.41,104.19,104.34,23746.0,91.1526,91.3363,91.1438,91.2751,23746.0
2018-02-01 14:40:00,104.34,104.43,104.16,104.19,48854.0,91.2751,91.3538,91.1176,91.1438,48854.0
2018-02-01 14:45:00,104.21,104.32,104.16,104.3,40978.0,91.1613,91.2576,91.1176,91.2401,40978.0
2018-02-01 14:50:00,104.33,104.37,104.22,104.25,61243.0,91.2663,91.3013,91.1701,91.1963,61243.0
2018-02-01 14:55:00,104.24,104.48,104.23,104.48,28059.0,91.1876,91.3975,91.1788,91.3975,28059.0
2018-02-01 15:00:00,104.45,104.5,104.31,104.31,21652.0,91.3713,91.415,91.2488,91.2488,21652.0
2018-02-01 15:05:00,104.29,104.34,104.24,104.27,17601.0,91.2313,91.2751,91.1876,91.2138,17601.0
2018-02-01 15:10:00,104.29,104.32,104.12,104.13,33003.0,91.2313,91.2576,91.0826,91.0913,33003.0
2018-02-01 15:15:00,104.13,104.15,103.82,103.83,45791.0,91.0913,91.1088,90.8202,90.8289,45791.0
2018-02-01 15:20:00,103.81,103.93,103.75,103.82,59148.0,90.8114,90.9164,90.7589,90.8202,59148.0
2018-02-01 15:25:00,103.81,103.87,103.55,103.61,81467.0,90.8114,90.8639,90.584,90.6365,81467.0
2018-02-01 15:30:00,103.61,103.64,103.36,103.49,132213.0,90.6365,90.6627,90.4178,90.5315,132213.0
2018-02-01 15:35:00,103.49,103.61,103.43,103.57,98940.0,90.5315,90.6365,90.479,90.6015,98940.0
2018-02-01 15:40:00,103.56,103.59,103.36,103.48,118590.0,90.5927,90.619,90.4178,90.5227,118590.0
2018-02-01 15:45:00,103.46,103.91,103.46,103.86,114962.0,90.5052,90.8989,90.5052,90.8552,114962.0
2018-02-01 15:50:00,103.89,104.0,103.8,103.85,126589.0,90.8814,90.9776,90.8027,90.8464,126589.0
2018-02-01 15:55:00,103.85,103.96,103.83,103.88,174010.0,90.8464,90.9426,90.8289,90.8727,174010.0
2018-02-02 09:30:00,103.85,103.86,103.11,103.24,117577.0,90.8464,90.8552,90.1991,90.3128,117577.0
2018-02-02 09:35:00,103.19,103.55,103.07,103.12,25926.0,90.2691,90.584,90.1641,90.2078,25926.0
2018-02-02 09:40:00,103.19,103.5,103.04,103.31,36574.0,90.2691,90.5402,90.1378,90.374,36574.0
2018-02-02 09:45:00,103.33,103.38,102.8,103.08,89701.0,90.3915,90.4353,89.9279,90.1728,89701.0
2018-02-02 09:50:00,103.06,103.15,102.52,102.56,112612.0,90.1553,90.2341,89.6829,89.7179,112612.0
2018-02-02 09:55:00,102.51,102.86,102.45,102.84,68865.0,89.6742,89.9804,89.6217,89.9629,68865.0
2018-02-02 10:00:00,102.83,102.91,102.56,102.56,45358.0,89.9541,90.0241,89.7179,89.7179,45358.0
2018-02-02 10:05:00,102.52,103.0,102.42,102.91,37863.0,89.6829,90.1028,89.5955,90.0241,37863.0
2018-02-02 10:10:00,102.94,103.29,102.79,103.14,47599.0,90.0504,90.3565,89.9191,90.2253,47599.0
2018-02-02 10:15:00,103.17,103.17,102.98,103.06,54361.0,90.2516,90.2516,90.0853,90.1553,54361.0
2018-02-02 10:20:00,103.03,103.18,102.97,103.18,58546.0,90.1291,90.2603,90.0766,90.2603,58546.0
2018-02-02 10:25:00,103.14,103.4,103.09,103.25,69798.0,90.2253,90.4528,90.1816,90.3215,69798.0
2018-02-02 10:30:00,103.3,103.33,103.13,103.28,30430.0,90.3653,90.3915,90.2166,90.3478,30430.0
2018-02-02 10:35:00,103.29,103.49,103.24,103.38,22806.0,90.3565,90.5315,90.3128,90.4353,22806.0
2018-02-02 10:40:00,103.39,103.63,103.37,103.4,30865.0,90.444,90.654,90.4265,90.4528,30865.0
2018-02-02 10:45:00,103.41,103.5,103.15,103.44,45480.0,90.4615,90.5402,90.2341,90.4877,45480.0
2018-02-02 10:50:00,103.41,103.56,103.38,103.44,44841.0,90.4615,90.5927,90.4353,90.4877,44841.0
2018-02-02 10:55:00,103.44,103.48,103.14,103.21,30004.0,90.4877,90.5227,90.2253,90.2865,30004.0
2018-02-02 11:00:00,103.25,103.27,102.95,102.97,24820.0,90.3215,90.339,90.0591,90.0766,24820.0
2018-02-02 11:05:00,102.96,103.17,102.94,103.17,23533.0,90.0679,90.2516,90.0504,90.2516,23533.0
2018-02-02 11:10:00,103.17,103.31,103.1,103.31,27609.0,90.2516,90.374,90.1903,90.374,27609.0
2018-02-02 11:15:00,103.29,103.31,103.0,103.04,28529.0,90.3565,90.374,90.1028,90.1378,28529.0
2018-02-02 11:20:00,103.02,103.04,102.72,102.86,54326.0,90.1203,90.1378,89.8579,89.9804,54326.0
2018-02-02 11:25:00,102.86,103.13,102.84,102.93,29181.0,89.9804,90.2166,89.9629,90.0416,29181.0
2018-02-02 11:30:00,102.95,103.18,102.95,103.09,36153.0,90.0591,90.2603,90.0591,90.1816,36153.0
2018-02-02 11:35:00,103.14,103.23,103.02,103.14,34184.0,90.2253,90.304,90.1203,90.2253,34184.0
2018-02-02 11:40:00,103.19,103.35,103.11,103.11,29984.0,90.2691,90.409,90.1991,90.1991,29984.0
2018-02-02 11:45:00,103.11,103.25,103.06,103.13,26311.0,90.1991,90.3215,90.1553,90.2166,26311.0
2018-02-02 11:50:00,103.09,103.17,102.93,103.03,16947.0,90.1816,90.2516,90.0416,90.1291,16947.0
2018-02-02 11:55:00,103.05,103.07,102.85,102.88,30758.0,90.1466,90.1641,89.9716,89.9979,30758.0
2018-02-02 12:00:00,102.84,103.02,102.75,102.96,24571.0,89.9629,90.1203,89.8841,90.0679,24571.0
2018-02-02 12:05:00,102.95,103.17,102.94,103.05,23349.0,90.0591,90.2516,90.0504,90.1466,23349.0
2018-02-02 12:10:00,103.09,103.31,103.04,103.23,20641.0,90.1816,90.374,90.1378,90.304,20641.0
2018-02-02 12:15:00,103.27,103.53,103.26,103.52,45653.0,90.339,90.5665,90.3303,90.5577,45653.0
2018-02-02 12:20:00,103.54,103.57,103.2,103.36,28137.0,90.5752,90.6015,90.2778,90.4178,28137.0
2018-02-02 12:25:00,103.35,103.49,103.34,103.46,13749.0,90.409,90.5315,90.4003,90.5052,13749.0
2018-02-02 12:30:00,103.45,103.45,103.2,103.23,21596.0,90.4965,90.4965,90.2778,90.304,21596.0
2018-02-02 12:35:00,103.23,103.28,103.05,103.08,19244.0,90.304,90.3478,90.1466,90.1728,19244.0
2018-02-02 12:40:00,103.08,103.25,103.05,103.17,27310.0,90.1728,90.3215,90.1466,90.2516,27310.0
2018-02-02 12:45:00,103.16,103.32,103.08,103.3,18488.0,90.2428,90.3828,90.1728,90.3653,18488.0
2018-02-02 12:50:00,103.32,103.32,103.19,103.21,19248.0,90.3828,90.3828,90.2691,90.2865,19248.0
2018-02-02 12:55:00,103.21,103.33,103.14,103.19,15224.0,90.2865,90.3915,90.2253,90.2691,15224.0
2018-02-02 13:00:00,103.14,103.17,103.04,103.05,11185.0,90.2253,90.2516,90.1378,90.1466,11185.0
2018-02-02 13:05:00,103.06,103.17,103.05,103.05,17174.0,90.1553,90.2516,90.1466,90.1466,17174.0
2018-02-02 13:10:00,103.05,103.09,102.95,103.03,15673.0,90.1466,90.1816,90.0591,90.1291,15673.0
2018-02-02 13:15:00,103.0,103.03,102.88,102.88,12814.0,90.1028,90.1291,89.9979,89.9979,12814.0
2018-02-02 13:20:00,102.91,102.92,102.69,102.77,16389.0,90.0241,90.0329,89.8317,89.9016,16389.0
2018-02-02 13:25:00,102.74,102.88,102.68,102.81,13478.0,89.8754,89.9979,89.8229,89.9366,13478.0
2018-02-02 13:30:00,102.83,102.94,102.83,102.87,13889.0,89.9541,90.0504,89.9541,89.9891,13889.0
2018-02-02 13:35:00,102.9,102.94,102.77,102.79,17595.0,90.0154,90.0504,89.9016,89.9191,17595.0
2018-02-02 13:40:00,102.82,102.83,102.68,102.74,19925.0,89.9454,89.9541,89.8229,89.8754,19925.0
2018-02-02 13:45:00,102.73,102.74,102.59,102.6,18750.0,89.8667,89.8754,89.7442,89.7529,18750.0
2018-02-02 13:50:00,102.6,102.64,102.48,102.62,26052.0,89.7529,89.7879,89.648,89.7704,26052.0
2018-02-02 13:55:00,102.63,102.68,102.54,102.6,30115.0,89.7792,89.8229,89.7004,89.7529,30115.0
2018-02-02 14:00:00,102.6,102.65,102.46,102.5,46045.0,89.7529,89.7967,89.6305,89.6654,46045.0
2018-02-02 14:05:00,102.54,102.61,102.39,102.55,40303.0,89.7004,89.7617,89.5692,89.7092,40303.0
2018-02-02 14:10:00,102.5,102.52,102.32,102.4,39826.0,89.6654,89.6829,89.508,89.578,39826.0
2018-02-02 14:15:00,102.39,102.46,102.21,102.29,50417.0,89.5692,89.6305,89.4118,89.4817,50417.0
2018-02-02 14:20:00,102.31,102.41,102.23,102.29,37458.0,89.4992,89.5867,89.4293,89.4817,37458.0
2018-02-02 14:25:00,102.33,102.35,101.66,101.69,104785.0,89.5167,89.5342,88.9306,88.9569,104785.0
2018-02-02 14:30:00,101.73,102.05,101.7,101.96,59237.0,88.9919,89.2718,88.9656,89.1931,59237.0
2018-02-02 14:35:00,101.95,102.09,101.84,101.9,47188.0,89.1843,89.3068,89.0881,89.1406,47188.0
2018-02-02 14:40:00,101.88,102.13,101.87,102.08,37387.0,89.1231,89.3418,89.1143,89.298,37387.0
2018-02-02 14:45:00,102.09,102.1,101.8,101.95,73095.0,89.3068,89.3155,89.0531,89.1843,73095.0
2018-02-02 14:50:00,101.94,102.04,101.83,101.94,77694.0,89.1756,89.263,89.0793,89.1756,77694.0
2018-02-02 14:55:00,101.93,101.94,101.63,101.65,64775.0,89.1668,89.1756,88.9044,88.9219,64775.0
2018-02-02 15:00:00,101.66,101.69,101.28,101.37,101421.0,88.9306,88.9569,88.5982,88.6769,101421.0
2018-02-02 15:05:00,101.37,101.44,101.25,101.26,33562.0,88.6769,88.7382,88.572,88.5807,33562.0
2018-02-02 15:10:00,101.27,101.7,101.25,101.55,42920.0,88.5895,88.9656,88.572,88.8344,42920.0
2018-02-02 15:15:00,101.54,101.85,101.54,101.69,51949.0,88.8257,89.0968,88.8257,88.9569,51949.0
2018-02-02 15:20:00,101.7,101.88,101.51,101.81,68636.0,88.9656,89.1231,88.7994,89.0618,68636.0
2018-02-02 15:25:00,101.85,101.88,101.57,101.58,42925.0,89.0968,89.1231,88.8519,88.8606,42925.0
2018-02-02 15:30:00,101.55,101.66,101.43,101.63,68175.0,88.8344,88.9306,88.7294,88.9044,68175.0
2018-02-02 15:35:00,101.64,101.99,101.6,101.85,86096.0,88.9131,89.2193,88.8781,89.0968,86096.0
2018-02-02 15:40:00,101.88,101.88,101.61,101.73,73585.0,89.1231,89.1231,88.8869,88.9919,73585.0
2018-02-02 15:45:00,101.68,101.71,101.52,101.59,117412.0,88.9481,88.9744,88.8082,88.8694,117412.0
2018-02-02 15:50:00,101.6,101.73,101.49,101.5,108659.0,88.8781,88.9919,88.7819,88.7907,108659.0
2018-02-02 15:55:00,101.5,101.53,101.15,101.34,338567.0,88.7907,88.8169,88.4845,88.6507,338567.0
2018-02-05 09:30:00,101.38,101.75,100.56,101.57,267317.0,88.6857,89.0094,87.9684,88.8519,267317.0
2018-02-05 09:35:00,101.68,102.0,101.39,101.92,115984.0,88.9481,89.2281,88.6944,89.1581,115984.0
2018-02-05 09:40:00,102.04,102.28,101.72,102.14,47532.0,89.263,89.473,88.9831,89.3505,47532.0
2018-02-05 09:45:00,102.08,102.35,101.91,102.31,62699.0,89.298,89.5342,89.1493,89.4992,62699.0
2018-02-05 09:50:00,102.27,102.44,102.03,102.14,58901.0,89.4642,89.613,89.2543,89.3505,58901.0
2018-02-05 09:55:00,102.12,102.3,102.06,102.17,44154.0,89.333,89.4905,89.2805,89.3768,44154.0
2018-02-05 10:00:00,102.15,102.22,101.95,101.96,57999.0,89.3593,89.4205,89.1843,89.1931,57999.0
2018-02-05 10:05:00,102.03,102.45,102.01,102.37,43873.0,89.2543,89.6217,89.2368,89.5517,43873.0
2018-02-05 10:10:00,102.39,102.6,102.35,102.56,37192.0,89.5692,89.7529,89.5342,89.7179,37192.0
2018-02-05 10:15:00,102.56,102.59,102.12,102.4,69915.0,89.7179,89.7442,89.333,89.578,69915.0
2018-02-05 10:20:00,102.41,102.87,102.25,102.73,171697.0,89.5867,89.9891,89.4468,89.8667,171697.0
2018-02-05 10:25:00,102.72,103.11,102.72,102.89,54513.0,89.8579,90.1991,89.8579,90.0066,54513.0
2018-02-05 10:30:00,102.86,102.86,102.36,102.44,29180.0,89.9804,89.9804,89.543,89.613,29180.0
2018-02-05 10:35:00,102.45,102.64,102.38,102.59,49625.0,89.6217,89.7879,89.5605,89.7442,49625.0
2018-02-05 10:40:00,102.63,102.78,102.53,102.74,31512.0,89.7792,89.9104,89.6917,89.8754,31512.0
2018-02-05 10:45:00,102.72,102.99,102.67,102.86,84347.0,89.8579,90.0941,89.8142,89.9804,84347.0
2018-02-05 10:50:00,102.85,102.95,102.74,102.84,42732.0,89.9716,90.0591,89.8754,89.9629,42732.0
2018-02-05 10:55:00,102.86,102.92,102.6,102.7,44113.0,89.9804,90.0329,89.7529,89.8404,44113.0
2018-02-05 11:00:00,102.75,102.78,102.57,102.63,36697.0,89.8841,89.9104,89.7267,89.7792,36697.0
2018-02-05 11:05:00,102.66,102.77,102.54,102.56,29633.0,89.8054,89.9016,89.7004,89.7179,29633.0
2018-02-05 11:10:00,102.58,102.64,102.55,102.6,19700.0,89.7354,89.7879,89.7092,89.7529,19700.0
2018-02-05 11:15:00,102.58,102.61,102.48,102.57,15344.0,89.7354,89.7617,89.648,89.7267,15344.0
2018-02-05 11:20:00,102.58,102.58,102.34,102.46,25661.0,89.7354,89.7354,89.5255,89.6305,25661.0
2018-02-05 11:25:00,102.49,102.5,102.23,102.28,35014.0,89.6567,89.6654,89.4293,89.473,35014.0
2018-02-05 11:30:00,102.26,102.26,101.92,102.18,51258.0,89.4555,89.4555,89.1581,89.3855,51258.0
2018-02-05 11:35:00,102.19,102.2,101.97,102.07,39166.0,89.3943,89.403,89.2018,89.2893,39166.0
2018-02-05 11:40:00,102.07,102.07,101.87,101.91,50168.0,89.2893,89.2893,89.1143,89.1493,50168.0
2018-02-05 11:45:00,101.91,102.0,101.91,101.94,27868.0,89.1493,89.2281,89.1493,89.1756,27868.0
2018-02-05 11:50:00,101.95,102.03,101.93,101.97,24356.0,89.1843,89.2543,89.1668,89.2018,24356.0
2018-02-05 11:55:00,101.99,102.22,101.92,102.15,42375.0,89.2193,89.4205,89.1581,89.3593,42375.0
2018-02-05 12:00:00,102.19,102.21,102.01,102.01,31178.0,89.3943,89.4118,89.2368,89.2368,31178.0
2018-02-05 12:05:00,102.01,102.04,101.89,101.89,20956.0,89.2368,89.263,89.1318,89.1318,20956.0
2018-02-05 12:10:00,101.9,101.96,101.77,101.8,37626.0,89.1406,89.1931,89.0269,89.0531,37626.0
2018-02-05 12:15:00,101.8,101.82,101.47,101.47,37926.0,89.0531,89.0706,88.7644,88.7644,37926.0
2018-02-05 12:20:00,101.44,101.55,101.29,101.45,70774.0,88.7382,88.8344,88.607,88.7469,70774.0
2018-02-05 12:25:00,101.47,101.7,101.46,101.7,57138.0,88.7644,88.9656,88.7557,88.9656,57138.0
2018-02-05 12:30:00,101.68,101.87,101.65,101.79,25121.0,88.9481,89.1143,88.9219,89.0444,25121.0
2018-02-05 12:35:00,101.74,101.77,101.54,101.54,29615.0,89.0006,89.0269,88.8257,88.8257,29615.0
2018-02-05 12:40:00,101.57,101.7,101.53,101.65,30655.0,88.8519,88.9656,88.8169,88.9219,30655.0
2018-02-05 12:45:00,101.63,101.76,101.5,101.7,42889.0,88.9044,89.0181,88.7907,88.9656,42889.0
2018-02-05 12:50:00,101.72,101.75,101.58,101.6,24164.0,88.9831,89.0094,88.8606,88.8781,24164.0
2018-02-05 12:55:00,101.57,101.68,101.36,101.43,35263.0,88.8519,88.9481,88.6682,88.7294,35263.0
2018-02-05 13:00:00,101.4,101.41,101.14,101.14,47064.0,88.7032,88.7119,88.4757,88.4757,47064.0
2018-02-05 13:05:00,101.15,101.33,100.94,100.99,40093.0,88.4845,88.642,88.3008,88.3445,40093.0
2018-02-05 13:10:00,101.01,101.13,100.85,100.92,25419.0,88.362,88.467,88.2221,88.2833,25419.0
2018-02-05 13:15:00,100.91,101.05,100.75,100.78,31882.0,88.2745,88.397,88.1346,88.1608,31882.0
2018-02-05 13:20:00,100.79,101.04,100.76,100.92,29410.0,88.1696,88.3883,88.1433,88.2833,29410.0
2018-02-05 13:25:00,100.9,100.92,100.68,100.75,47433.0,88.2658,88.2833,88.0733,88.1346,47433.0
2018-02-05 13:30:00,100.76,100.98,100.73,100.76,33416.0,88.1433,88.3358,88.1171,88.1433,33416.0
2018-02-05 13:35:00,100.81,100.91,100.68,100.71,38347.0,88.1871,88.2745,88.0733,88.0996,38347.0
2018-02-05 13:40:00,100.73,101.03,100.73,100.97,32545.0,88.1171,88.3795,88.1171,88.327,32545.0
2018-02-05 13:45:00,100.9,101.02,100.83,100.91,30477.0,88.2658,88.3708,88.2046,88.2745,30477.0
2018-02-05 13:50:00,100.92,101.14,100.88,101.14,40736.0,88.2833,88.4757,88.2483,88.4757,40736.0
2018-02-05 13:55:00,101.12,101.42,101.08,101.37,35933.0,88.4582,88.7207,88.4233,88.6769,35933.0
2018-02-05 14:00:00,101.39,101.4,101.06,101.08,38139.0,88.6944,88.7032,88.4058,88.4233,38139.0
2018-02-05 14:05:00,101.08,101.14,100.89,101.0,36705.0,88.4233,88.4757,88.257,88.3533,36705.0
2018-02-05 14:10:00,100.98,101.17,100.96,101.08,23236.0,88.3358,88.502,88.3183,88.4233,23236.0
2018-02-05 14:15:00,101.05,101.07,100.69,100.87,54807.0,88.397,88.4145,88.0821,88.2396,54807.0
2018-02-05 14:20:00,100.85,100.91,100.58,100.58,36358.0,88.2221,88.2745,87.9859,87.9859,36358.0
2018-02-05 14:25:00,100.63,100.72,100.45,100.65,38307.0,88.0296,88.1083,87.8721,88.0471,38307.0
2018-02-05 14:30:00,100.64,100.66,100.27,100.41,62124.0,88.0383,88.0558,87.7147,87.8371,62124.0
2018-02-05 14:35:00,100.38,100.54,100.25,100.33,57787.0,87.8109,87.9509,87.6972,87.7672,57787.0
2018-02-05 14:40:00,100.36,100.51,100.17,100.25,43748.0,87.7934,87.9246,87.6272,87.6972,43748.0
2018-02-05 14:45:00,100.31,100.4,100.02,100.13,97884.0,87.7497,87.8284,87.496,87.5922,97884.0
2018-02-05 14:50:00,100.11,100.17,99.69,99.94,98524.0,87.5747,87.6272,87.2073,87.426,98524.0
2018-02-05 14:55:00,99.99,100.0,99.38,99.62,90693.0,87.4697,87.4785,86.9361,87.1461,90693.0
2018-02-05 15:00:00,99.58,99.63,98.86,98.99,117934.0,87.1111,87.1548,86.4812,86.595,117934.0
2018-02-05 15:05:00,98.98,99.08,97.37,97.38,244278.0,86.5862,86.6737,85.1778,85.1866,244278.0
2018-02-05 15:10:00,97.44,98.9,97.04,98.88,145517.0,85.239,86.5162,84.8891,86.4987,145517.0
2018-02-05 15:15:00,98.85,100.04,98.83,99.18,174741.0,86.4725,87.5135,86.455,86.7612,174741.0
2018-02-05 15:20:00,99.2,99.82,98.63,99.75,82330.0,86.7787,87.321,86.28,87.2598,82330.0
2018-02-05 15:25:00,99.74,100.1,99.5,99.92,91816.0,87.251,87.566,87.0411,87.4085,91816.0
2018-02-05 15:30:00,99.92,99.96,99.38,99.74,100523.0,87.4085,87.4435,86.9361,87.251,100523.0
2018-02-05 15:35:00,99.76,99.83,99.17,99.3,122668.0,87.2685,87.3298,86.7524,86.8661,122668.0
2018-02-05 15:40:00,99.27,99.49,98.76,99.25,156624.0,86.8399,87.0323,86.3938,86.8224,156624.0
2018-02-05 15:45:00,99.24,99.27,98.4,98.4,210753.0,86.8137,86.8399,86.0788,86.0788,210753.0
2018-02-05 15:50:00,98.4,98.74,97.77,97.85,319423.0,86.0788,86.3763,85.5277,85.5977,319423.0
2018-02-05 15:55:00,97.84,98.38,97.65,97.67,338140.0,85.589,86.0613,85.4227,85.4402,338140.0
2018-02-06 09:30:00,95.29,95.74,94.81,95.61,328542.0,83.3583,83.7519,82.9384,83.6382,328542.0
2018-02-06 09:35:00,95.74,97.39,95.71,97.39,184702.0,83.7519,85.1953,83.7257,85.1953,184702.0
2018-02-06 09:40:00,97.39,98.86,97.21,98.12,214032.0,85.1953,86.4812,85.0378,85.8339,214032.0
2018-02-06 09:45:00,98.19,99.32,98.11,99.02,145852.0,85.8951,86.8836,85.8251,86.6212,145852.0
2018-02-06 09:50:00,99.04,100.45,99.01,100.34,171157.0,86.6387,87.8721,86.6125,87.7759,171157.0
2018-02-06 09:55:00,100.43,100.92,98.87,99.08,216683.0,87.8546,88.2833,86.49,86.6737,216683.0
2018-02-06 10:00:00,99.08,100.09,99.07,99.9,96819.0,86.6737,87.5572,86.6649,87.391,96819.0
2018-02-06 10:05:00,99.93,100.42,99.3,99.55,101624.0,87.4173,87.8459,86.8661,87.0848,101624.0
2018-02-06 10:10:00,99.51,99.92,99.18,99.18,75333.0,87.0498,87.4085,86.7612,86.7612,75333.0
2018-02-06 10:15:00,99.22,99.44,98.39,99.09,161854.0,86.7962,86.9886,86.0701,86.6824,161854.0
2018-02-06 10:20:00,98.97,99.54,98.41,98.86,79401.0,86.5775,87.0761,86.0876,86.4812,79401.0
2018-02-06 10:25:00,98.86,99.3,98.57,99.13,64915.0,86.4812,86.8661,86.2275,86.7174,64915.0
2018-02-06 10:30:00,99.18,99.26,98.42,98.74,90548.0,86.7612,86.8311,86.0963,86.3763,90548.0
2018-02-06 10:35:00,98.88,98.88,97.83,98.64,126173.0,86.4987,86.4987,85.5802,86.2888,126173.0
2018-02-06 10:40:00,98.75,99.25,98.26,99.25,111924.0,86.385,86.8224,85.9564,86.8224,111924.0
2018-02-06 10:45:00,99.21,99.99,99.21,99.62,75502.0,86.7874,87.4697,86.7874,87.1461,75502.0
2018-02-06 10:50:00,99.68,99.96,99.13,99.88,55155.0,87.1986,87.4435,86.7174,87.3735,55155.0
2018-02-06 10:55:00,99.81,100.17,99.21,99.3,61974.0,87.3123,87.6272,86.7874,86.8661,61974.0
2018-02-06 11:00:00,99.28,99.36,99.0,99.11,64181.0,86.8486,86.9186,86.6037,86.6999,64181.0
2018-02-06 11:05:00,99.12,99.27,98.34,98.72,75554.0,86.7087,86.8399,86.0263,86.3588,75554.0
2018-02-06 11:10:00,98.72,98.94,98.09,98.29,80237.0,86.3588,86.5512,85.8076,85.9826,80237.0
2018-02-06 11:15:00,98.3,98.7,98.08,98.53,93743.0,85.9914,86.3413,85.7989,86.1926,93743.0
2018-02-06 11:20:00,98.55,98.65,98.1,98.15,68782.0,86.21,86.2975,85.8164,85.8601,68782.0
2018-02-06 11:25:00,98.11,98.4,97.75,97.98,106106.0,85.8251,86.0788,85.5102,85.7114,106106.0
2018-02-06 11:30:00,97.96,98.01,97.61,97.66,108714.0,85.6939,85.7377,85.3878,85.4315,108714.0
2018-02-06 11:35:00,97.66,98.0,97.39,97.78,54081.0,85.4315,85.7289,85.1953,85.5365,54081.0
2018-02-06 11:40:00,97.75,98.23,97.69,98.2,62856.0,85.5102,85.9301,85.4577,85.9039,62856.0
2018-02-06 11:45:00,98.19,98.19,97.83,97.86,50892.0,85.8951,85.8951,85.5802,85.6064,50892.0
2018-02-06 11:50:00,97.93,98.55,97.9,98.22,91919.0,85.6677,86.21,85.6414,85.9214,91919.0
2018-02-06 11:55:00,98.25,98.45,98.03,98.09,85716.0,85.9476,86.1226,85.7552,85.8076,85716.0
2018-02-06 12:00:00,98.1,98.33,98.08,98.26,53294.0,85.8164,86.0176,85.7989,85.9564,53294.0
2018-02-06 12:05:00,98.24,98.65,98.12,98.54,52898.0,85.9389,86.2975,85.8339,86.2013,52898.0
2018-02-06 12:10:00,98.56,98.56,98.27,98.5,37401.0,86.2188,86.2188,85.9651,86.1663,37401.0
2018-02-06 12:15:00,98.47,98.81,98.38,98.48,55148.0,86.1401,86.4375,86.0613,86.1488,55148.0
2018-02-06 12:20:00,98.44,98.63,98.25,98.54,54877.0,86.1138,86.28,85.9476,86.2013,54877.0
2018-02-06 12:25:00,98.57,99.03,98.48,99.0,33236.0,86.2275,86.6299,86.1488,86.6037,33236.0
2018-02-06 12:30:00,98.99,99.21,98.83,98.95,58186.0,86.595,86.7874,86.455,86.56,58186.0
2018-02-06 12:35:00,98.91,99.32,98.75,99.23,71888.0,86.525,86.8836,86.385,86.8049,71888.0
2018-02-06 12:40:00,99.29,99.34,98.85,98.9,49463.0,86.8574,86.9011,86.4725,86.5162,49463.0
2018-02-06 12:45:00,98.87,98.96,98.31,98.52,40868.0,86.49,86.5687,86.0001,86.1838,40868.0
2018-02-06 12:50:00,98.55,98.6,98.22,98.35,53617.0,86.21,86.2538,85.9214,86.0351,53617.0
2018-02-06 12:55:00,98.3,98.59,98.1,98.59,33065.0,85.9914,86.245,85.8164,86.245,33065.0
2018-02-06 13:00:00,98.56,98.57,97.92,98.23,89127.0,86.2188,86.2275,85.6589,85.9301,89127.0
2018-02-06 13:05:00,98.33,98.4,97.89,97.94,42352.0,86.0176,86.0788,85.6327,85.6764,42352.0
2018-02-06 13:10:00,97.89,98.45,97.84,98.37,58909.0,85.6327,86.1226,85.589,86.0526,58909.0
2018-02-06 13:15:00,98.42,98.62,98.26,98.6,40657.0,86.0963,86.2713,85.9564,86.2538,40657.0
2018-02-06 13:20:00,98.57,98.62,98.31,98.44,89654.0,86.2275,86.2713,86.0001,86.1138,89654.0
2018-02-06 13:25:00,98.46,98.81,98.43,98.61,66009.0,86.1313,86.4375,86.1051,86.2625,66009.0
2018-02-06 13:30:00,98.51,98.51,97.82,97.96,61528.0,86.1751,86.1751,85.5715,85.6939,61528.0
2018-02-06 13:35:00,97.96,98.39,97.94,98.23,55333.0,85.6939,86.0701,85.6764,85.9301,55333.0
2018-02-06 13:40:00,98.24,98.24,97.84,97.88,46969.0,85.9389,85.9389,85.589,85.6239,46969.0
2018-02-06 13:45:00,97.9,98.19,97.79,98.12,73826.0,85.6414,85.8951,85.5452,85.8339,73826.0
2018-02-06 13:50:00,98.12,98.15,97.91,98.01,52593.0,85.8339,85.8601,85.6502,85.7377,52593.0
2018-02-06 13:55:00,98.0,98.11,97.83,98.03,44787.0,85.7289,85.8251,85.5802,85.7552,44787.0
2018-02-06 14:00:00,98.03,98.06,97.74,98.0,60763.0,85.7552,85.7814,85.5015,85.7289,60763.0
2018-02-06 14:05:00,98.01,98.03,97.5,97.69,62736.0,85.7377,85.7552,85.2915,85.4577,62736.0
2018-02-06 14:10:00,97.6,98.16,97.58,97.93,41533.0,85.379,85.8689,85.3615,85.6677,41533.0
2018-02-06 14:15:00,97.94,98.01,97.57,97.62,72777.0,85.6764,85.7377,85.3528,85.3965,72777.0
2018-02-06 14:20:00,97.69,97.92,97.56,97.79,68074.0,85.4577,85.6589,85.344,85.5452,68074.0
2018-02-06 14:25:00,97.82,97.91,97.64,97.85,46505.0,85.5715,85.6502,85.414,85.5977,46505.0
2018-02-06 14:30:00,97.86,98.16,97.75,98.16,55332.0,85.6064,85.8689,85.5102,85.8689,55332.0
2018-02-06 14:35:00,98.16,98.41,98.04,98.07,54116.0,85.8689,86.0876,85.7639,85.7902,54116.0
2018-02-06 14:40:00,98.13,98.38,98.07,98.38,41228.0,85.8426,86.0613,85.7902,86.0613,41228.0
2018-02-06 14:45:00,98.39,99.12,98.36,99.09,78557.0,86.0701,86.7087,86.0438,86.6824,78557.0
2018-02-06 14:50:00,99.09,99.21,98.61,99.02,56741.0,86.6824,86.7874,86.2625,86.6212,56741.0
2018-02-06 14:55:00,99.02,99.43,98.99,99.38,73395.0,86.6212,86.9799,86.595,86.9361,73395.0
2018-02-06 15:00:00,99.44,99.92,99.35,99.57,119001.0,86.9886,87.4085,86.9099,87.1023,119001.0
2018-02-06 15:05:00,99.57,100.51,99.5,100.49,139026.0,87.1023,87.9246,87.0411,87.9071,139026.0
2018-02-06 15:10:00,100.49,100.61,99.73,99.75,176857.0,87.9071,88.0121,87.2423,87.2598,176857.0
2018-02-06 15:15:00,99.81,100.04,99.39,99.47,134082.0,87.3123,87.5135,86.9449,87.0149,134082.0
2018-02-06 15:20:00,99.49,99.81,99.34,99.48,51958.0,87.0323,87.3123,86.9011,87.0236,51958.0
2018-02-06 15:25:00,99.48,99.93,99.48,99.93,67219.0,87.0236,87.4173,87.0236,87.4173,67219.0
2018-02-06 15:30:00,99.89,100.16,99.39,100.02,58540.0,87.3823,87.6185,86.9449,87.496,58540.0
2018-02-06 15:35:00,99.99,100.34,99.93,100.33,70248.0,87.4697,87.7759,87.4173,87.7672,70248.0
2018-02-06 15:40:00,100.38,100.55,100.1,100.1,100494.0,87.8109,87.9596,87.566,87.566,100494.0
2018-02-06 15:45:00,100.13,100.17,99.55,99.65,111038.0,87.5922,87.6272,87.0848,87.1723,111038.0
2018-02-06 15:50:00,99.65,100.01,99.31,99.88,169023.0,87.1723,87.4872,86.8749,87.3735,169023.0
2018-02-06 15:55:00,99.89,100.39,99.6,100.28,319094.0,87.3823,87.8197,87.1286,87.7234,319094.0
2018-02-07 09:30:00,100.0,100.68,99.74,100.64,125241.0,87.4785,88.0733,87.251,88.0383,125241.0
2018-02-07 09:35:00,100.72,101.78,100.55,101.26,61909.0,88.1083,89.0356,87.9596,88.5807,61909.0
2018-02-07 09:40:00,101.31,101.52,100.66,100.85,32147.0,88.6245,88.8082,88.0558,88.2221,32147.0
2018-02-07 09:45:00,100.98,101.11,100.3,100.38,45111.0,88.3358,88.4495,87.7409,87.8109,45111.0
2018-02-07 09:50:00,100.37,101.23,100.33,100.9,36455.0,87.8022,88.5545,87.7672,88.2658,36455.0
2018-02-07 09:55:00,100.9,101.24,100.81,101.2,39205.0,88.2658,88.5632,88.1871,88.5282,39205.0
2018-02-07 10:00:00,101.17,101.25,100.71,101.14,49584.0,88.502,88.572,88.0996,88.4757,49584.0
2018-02-07 10:05:00,101.24,101.93,101.21,101.74,112731.0,88.5632,89.1668,88.537,89.0006,112731.0
2018-02-07 10:10:00,101.75,101.76,101.4,101.74,55208.0,89.0094,89.0181,88.7032,89.0006,55208.0
2018-02-07 10:15:00,101.68,101.85,101.34,101.71,61724.0,88.9481,89.0968,88.6507,88.9744,61724.0
2018-02-07 10:20:00,101.76,101.79,101.23,101.44,43960.0,89.0181,89.0444,88.5545,88.7382,43960.0
2018-02-07 10:25:00,101.5,101.53,101.26,101.32,32189.0,88.7907,88.8169,88.5807,88.6332,32189.0
2018-02-07 10:30:00,101.34,101.55,100.97,101.2,37882.0,88.6507,88.8344,88.327,88.5282,37882.0
2018-02-07 10:35:00,101.16,101.54,101.02,101.54,70294.0,88.4932,88.8257,88.3708,88.8257,70294.0
2018-02-07 10:40:00,101.5,101.69,101.36,101.43,29199.0,88.7907,88.9569,88.6682,88.7294,29199.0
2018-02-07 10:45:00,101.41,102.1,101.4,102.05,39816.0,88.7119,89.3155,88.7032,89.2718,39816.0
2018-02-07 10:50:00,102.11,102.11,101.73,101.96,36162.0,89.3243,89.3243,88.9919,89.1931,36162.0
2018-02-07 10:55:00,102.0,102.1,101.6,101.62,30142.0,89.2281,89.3155,88.8781,88.8956,30142.0
2018-02-07 11:00:00,101.67,101.8,101.52,101.63,37083.0,88.9394,89.0531,88.8082,88.9044,37083.0
2018-02-07 11:05:00,101.59,102.0,101.55,101.94,28987.0,88.8694,89.2281,88.8344,89.1756,28987.0
2018-02-07 11:10:00,101.91,102.32,101.8,102.07,35369.0,89.1493,89.508,89.0531,89.2893,35369.0
2018-02-07 11:15:00,102.17,102.22,101.72,101.72,23115.0,89.3768,89.4205,88.9831,88.9831,23115.0
2018-02-07 11:20:00,101.72,102.01,101.72,101.99,23132.0,88.9831,89.2368,88.9831,89.2193,23132.0
2018-02-07 11:25:00,101.98,102.06,101.68,101.82,27812.0,89.2106,89.2805,88.9481,89.0706,27812.0
2018-02-07 11:30:00,101.77,101.89,101.53,101.76,26868.0,89.0269,89.1318,88.8169,89.0181,26868.0
2018-02-07 11:35:00,101.75,101.81,101.65,101.78,18066.0,89.0094,89.0618,88.9219,89.0356,18066.0
2018-02-07 11:40:00,101.81,101.87,101.54,101.79,24279.0,89.0618,89.1143,88.8257,89.0444,24279.0
2018-02-07 11:45:00,101.83,101.86,101.61,101.62,18910.0,89.0793,89.1056,88.8869,88.8956,18910.0
2018-02-07 11:50:00,101.6,101.93,101.55,101.88,28557.0,88.8781,89.1668,88.8344,89.1231,28557.0
2018-02-07 11:55:00,101.84,102.08,101.73,102.05,22440.0,89.0881,89.298,88.9919,89.2718,22440.0
2018-02-07 12:00:00,102.05,102.14,101.88,101.88,29415.0,89.2718,89.3505,89.1231,89.1231,29415.0
2018-02-07 12:05:00,101.88,101.94,101.67,101.78,26277.0,89.1231,89.1756,88.9394,89.0356,26277.0
2018-02-07 12:10:00,101.77,101.87,101.57,101.72,38131.0,89.0269,89.1143,88.8519,88.9831,38131.0
2018-02-07 12:15:00,101.76,101.78,101.52,101.57,14509.0,89.0181,89.0356,88.8082,88.8519,14509.0
2018-02-07 12:20:00,101.56,101.57,101.34,101.44,27818.0,88.8432,88.8519,88.6507,88.7382,27818.0
2018-02-07 12:25:00,101.45,101.65,101.45,101.59,20426.0,88.7469,88.9219,88.7469,88.8694,20426.0
2018-02-07 12:30:00,101.62,101.66,101.39,101.54,22121.0,88.8956,88.9306,88.6944,88.8257,22121.0
2018-02-07 12:35:00,101.5,101.5,101.27,101.3,27506.0,88.7907,88.7907,88.5895,88.6157,27506.0
2018-02-07 12:40:00,101.3,101.58,101.28,101.48,19556.0,88.6157,88.8606,88.5982,88.7732,19556.0
2018-02-07 12:45:00,101.48,101.7,101.21,101.22,28335.0,88.7732,88.9656,88.537,88.5457,28335.0
2018-02-07 12:50:00,101.21,101.47,101.16,101.18,19402.0,88.537,88.7644,88.4932,88.5107,19402.0
2018-02-07 12:55:00,101.24,101.29,101.06,101.12,15946.0,88.5632,88.607,88.4058,88.4582,15946.0
2018-02-07 13:00:00,101.15,101.29,101.01,101.22,28090.0,88.4845,88.607,88.362,88.5457,28090.0
2018-02-07 13:05:00,101.19,101.29,100.8,100.89,41000.0,88.5195,88.607,88.1783,88.257,41000.0
2018-02-07 13:10:00,100.95,101.01,100.37,100.49,104270.0,88.3095,88.362,87.8022,87.9071,104270.0
2018-02-07 13:15:00,100.44,100.75,100.31,100.7,46607.0,87.8634,88.1346,87.7497,88.0908,46607.0
2018-02-07 13:20:00,100.76,100.76,100.21,100.49,20613.0,88.1433,88.1433,87.6622,87.9071,20613.0
2018-02-07 13:25:00,100.49,100.49,100.15,100.48,46089.0,87.9071,87.9071,87.6097,87.8984,46089.0
2018-02-07 13:30:00,100.49,100.6,100.18,100.53,127613.0,87.9071,88.0034,87.6359,87.9421,127613.0
2018-02-07 13:35:00,100.53,101.1,100.45,100.8,21356.0,87.9421,88.4408,87.8721,88.1783,21356.0
2018-02-07 13:40:00,100.81,101.21,100.81,101.16,17343.0,88.1871,88.537,88.1871,88.4932,17343.0
2018-02-07 13:45:00,101.18,101.3,100.9,100.94,24269.0,88.5107,88.6157,88.2658,88.3008,24269.0
2018-02-07 13:50:00,100.93,101.04,100.79,100.85,21690.0,88.292,88.3883,88.1696,88.2221,21690.0
2018-02-07 13:55:00,100.82,100.99,100.79,100.93,19214.0,88.1958,88.3445,88.1696,88.292,19214.0
2018-02-07 14:00:00,100.94,101.0,100.28,100.45,43957.0,88.3008,88.3533,87.7234,87.8721,43957.0
2018-02-07 14:05:00,100.49,100.7,100.27,100.35,30225.0,87.9071,88.0908,87.7147,87.7847,30225.0
2018-02-07 14:10:00,100.35,100.78,100.33,100.71,38763.0,87.7847,88.1608,87.7672,88.0996,38763.0
2018-02-07 14:15:00,100.67,100.85,100.63,100.78,21019.0,88.0646,88.2221,88.0296,88.1608,21019.0
2018-02-07 14:20:00,100.82,100.88,100.72,100.72,20727.0,88.1958,88.2483,88.1083,88.1083,20727.0
2018-02-07 14:25:00,100.72,101.0,100.66,101.0,20817.0,88.1083,88.3533,88.0558,88.3533,20817.0
2018-02-07 14:30:00,100.97,101.16,100.88,101.15,21693.0,88.327,88.4932,88.2483,88.4845,21693.0
2018-02-07 14:35:00,101.14,101.16,100.77,100.77,24903.0,88.4757,88.4932,88.1521,88.1521,24903.0
2018-02-07 14:40:00,100.76,100.83,100.51,100.62,31161.0,88.1433,88.2046,87.9246,88.0209,31161.0
2018-02-07 14:45:00,100.59,100.63,100.2,100.33,43813.0,87.9946,88.0296,87.6534,87.7672,43813.0
2018-02-07 14:50:00,100.28,100.28,100.0,100.27,43392.0,87.7234,87.7234,87.4785,87.7147,43392.0
2018-02-07 14:55:00,100.22,100.37,100.13,100.32,132410.0,87.6709,87.8022,87.5922,87.7584,132410.0
2018-02-07 15:00:00,100.35,100.58,100.27,100.5,75782.0,87.7847,87.9859,87.7147,87.9159,75782.0
2018-02-07 15:05:00,100.54,100.79,100.51,100.65,43206.0,87.9509,88.1696,87.9246,88.0471,43206.0
2018-02-07 15:10:00,100.67,100.93,100.61,100.9,36871.0,88.0646,88.292,88.0121,88.2658,36871.0
2018-02-07 15:15:00,100.92,101.0,100.76,100.81,34205.0,88.2833,88.3533,88.1433,88.1871,34205.0
2018-02-07 15:20:00,100.81,100.94,100.71,100.71,32143.0,88.1871,88.3008,88.0996,88.0996,32143.0
2018-02-07 15:25:00,100.68,101.15,100.67,100.95,33192.0,88.0733,88.4845,88.0646,88.3095,33192.0
2018-02-07 15:30:00,100.95,100.97,100.72,100.97,60124.0,88.3095,88.327,88.1083,88.327,60124.0
2018-02-07 15:35:00,100.98,101.25,100.95,101.04,51415.0,88.3358,88.572,88.3095,88.3883,51415.0
2018-02-07 15:40:00,101.04,101.19,100.85,100.87,54215.0,88.3883,88.5195,88.2221,88.2396,54215.0
2018-02-07 15:45:00,100.79,100.84,100.28,100.45,98496.0,88.1696,88.2133,87.7234,87.8721,98496.0
2018-02-07 15:50:00,100.39,100.63,100.25,100.44,246717.0,87.8197,88.0296,87.6972,87.8634,246717.0
2018-02-07 15:55:00,100.4,100.51,99.89,99.92,207075.0,87.8284,87.9246,87.3823,87.4085,207075.0
2018-02-08 09:30:00,99.92,100.11,99.0,99.64,120463.0,87.4085,87.5747,86.6037,87.1636,120463.0
2018-02-08 09:35:00,99.66,99.88,99.16,99.77,42617.0,87.1811,87.3735,86.7437,87.2773,42617.0
2018-02-08 09:40:00,99.77,99.89,99.11,99.16,28304.0,87.2773,87.3823,86.6999,86.7437,28304.0
2018-02-08 09:45:00,99.22,99.53,98.84,99.24,68476.0,86.7962,87.0673,86.4637,86.8137,68476.0
2018-02-08 09:50:00,99.23,99.88,99.13,99.88,32791.0,86.8049,87.3735,86.7174,87.3735,32791.0
2018-02-08 09:55:00,99.73,99.87,99.49,99.52,22508.0,87.2423,87.3648,87.0323,87.0586,22508.0
2018-02-08 10:00:00,99.6,99.65,99.18,99.45,60200.0,87.1286,87.1723,86.7612,86.9974,60200.0
2018-02-08 10:05:00,99.43,99.83,99.4,99.71,63393.0,86.9799,87.3298,86.9536,87.2248,63393.0
2018-02-08 10:10:00,99.72,99.73,99.24,99.3,32307.0,87.2335,87.2423,86.8137,86.8661,32307.0
2018-02-08 10:15:00,99.25,99.47,99.03,99.04,36087.0,86.8224,87.0149,86.6299,86.6387,36087.0
2018-02-08 10:20:00,99.09,99.16,98.7,98.83,54763.0,86.6824,86.7437,86.3413,86.455,54763.0
2018-02-08 10:25:00,98.9,98.98,98.58,98.59,56955.0,86.5162,86.5862,86.2363,86.245,56955.0
2018-02-08 10:30:00,98.68,98.99,98.57,98.76,93603.0,86.3238,86.595,86.2275,86.3938,93603.0
2018-02-08 10:35:00,98.86,98.95,98.59,98.79,49694.0,86.4812,86.56,86.245,86.42,49694.0
2018-02-08 10:40:00,98.78,98.98,98.72,98.74,28701.0,86.4113,86.5862,86.3588,86.3763,28701.0
2018-02-08 10:45:00,98.69,98.69,98.33,98.34,46713.0,86.3325,86.3325,86.0176,86.0263,46713.0
2018-02-08 10:50:00,98.33,98.4,97.56,97.62,114244.0,86.0176,86.0788,85.344,85.3965,114244.0
2018-02-08 10:55:00,97.62,97.99,97.49,97.83,71530.0,85.3965,85.7202,85.2828,85.5802,71530.0
2018-02-08 11:00:00,97.85,97.85,97.45,97.65,109536.0,85.5977,85.5977,85.2478,85.4227,109536.0
2018-02-08 11:05:00,97.65,97.75,97.12,97.21,129499.0,85.4227,85.5102,84.9591,85.0378,129499.0
2018-02-08 11:10:00,97.2,97.26,96.89,96.93,160806.0,85.0291,85.0816,84.7579,84.7929,160806.0
2018-02-08 11:15:00,96.93,97.13,96.78,97.01,119605.0,84.7929,84.9679,84.6617,84.8629,119605.0
2018-02-08 11:20:00,97.01,97.06,96.66,96.88,56047.0,84.8629,84.9066,84.5567,84.7492,56047.0
2018-02-08 11:25:00,96.87,97.03,96.73,96.93,56660.0,84.7404,84.8804,84.6179,84.7929,56660.0
2018-02-08 11:30:00,96.94,97.11,96.77,97.01,87734.0,84.8016,84.9504,84.6529,84.8629,87734.0
2018-02-08 11:35:00,97.01,97.43,96.96,97.27,100885.0,84.8629,85.2303,84.8191,85.0903,100885.0
2018-02-08 11:40:00,97.26,97.35,96.82,96.97,81156.0,85.0816,85.1603,84.6967,84.8279,81156.0
2018-02-08 11:45:00,96.96,97.09,96.7,96.83,52315.0,84.8191,84.9329,84.5917,84.7054,52315.0
2018-02-08 11:50:00,96.89,97.57,96.81,97.2,67325.0,84.7579,85.3528,84.6879,85.0291,67325.0
2018-02-08 11:55:00,97.27,97.41,97.1,97.12,37224.0,85.0903,85.2128,84.9416,84.9591,37224.0
2018-02-08 12:00:00,97.13,97.35,97.03,97.35,47716.0,84.9679,85.1603,84.8804,85.1603,47716.0
2018-02-08 12:05:00,97.36,97.42,97.04,97.06,30964.0,85.1691,85.2215,84.8891,84.9066,30964.0
2018-02-08 12:10:00,97.04,97.16,96.98,97.07,42476.0,84.8891,84.9941,84.8366,84.9154,42476.0
2018-02-08 12:15:00,97.07,97.11,96.95,96.96,35394.0,84.9154,84.9504,84.8104,84.8191,35394.0
2018-02-08 12:20:00,96.95,96.95,96.56,96.56,40155.0,84.8104,84.8104,84.4692,84.4692,40155.0
2018-02-08 12:25:00,96.55,96.67,96.29,96.52,50939.0,84.4605,84.5655,84.233,84.4342,50939.0
2018-02-08 12:30:00,96.54,96.65,96.29,96.48,41200.0,84.4517,84.548,84.233,84.3992,41200.0
2018-02-08 12:35:00,96.46,96.77,96.4,96.72,32262.0,84.3817,84.6529,84.3293,84.6092,32262.0
2018-02-08 12:40:00,96.7,97.12,96.69,96.85,42735.0,84.5917,84.9591,84.5829,84.7229,42735.0
2018-02-08 12:45:00,96.81,96.87,96.44,96.68,40016.0,84.6879,84.7404,84.3643,84.5742,40016.0
2018-02-08 12:50:00,96.69,96.7,96.19,96.31,54644.0,84.5829,84.5917,84.1456,84.2505,54644.0
2018-02-08 12:55:00,96.24,96.57,95.95,96.46,39954.0,84.1893,84.478,83.9356,84.3817,39954.0
2018-02-08 13:00:00,96.43,96.6,96.23,96.4,40863.0,84.3555,84.5042,84.1805,84.3293,40863.0
2018-02-08 13:05:00,96.45,96.9,96.25,96.71,42889.0,84.373,84.7667,84.198,84.6004,42889.0
2018-02-08 13:10:00,96.77,96.96,96.55,96.7,73830.0,84.6529,84.8191,84.4605,84.5917,73830.0
2018-02-08 13:15:00,96.69,97.21,96.65,97.06,44011.0,84.5829,85.0378,84.548,84.9066,44011.0
2018-02-08 13:20:00,97.03,97.44,96.99,97.32,59075.0,84.8804,85.239,84.8454,85.1341,59075.0
2018-02-08 13:25:00,97.3,97.3,96.79,96.9,38818.0,85.1166,85.1166,84.6704,84.7667,38818.0
2018-02-08 13:30:00,96.88,97.04,96.73,96.93,29367.0,84.7492,84.8891,84.6179,84.7929,29367.0
2018-02-08 13:35:00,97.0,97.54,96.99,97.46,36628.0,84.8541,85.3265,84.8454,85.2565,36628.0
2018-02-08 13:40:00,97.5,97.96,97.48,97.87,30286.0,85.2915,85.6939,85.274,85.6152,30286.0
2018-02-08 13:45:00,97.9,98.12,97.6,97.61,52174.0,85.6414,85.8339,85.379,85.3878,52174.0
2018-02-08 13:50:00,97.64,98.0,97.54,97.93,43425.0,85.414,85.7289,85.3265,85.6677,43425.0
2018-02-08 13:55:00,97.91,98.02,97.6,97.91,32563.0,85.6502,85.7464,85.379,85.6502,32563.0
2018-02-08 14:00:00,97.86,97.89,97.48,97.5,65733.0,85.6064,85.6327,85.274,85.2915,65733.0
2018-02-08 14:05:00,97.54,97.84,97.54,97.82,38565.0,85.3265,85.589,85.3265,85.5715,38565.0
2018-02-08 14:10:00,97.85,97.98,97.76,97.89,22559.0,85.5977,85.7114,85.519,85.6327,22559.0
2018-02-08 14:15:00,97.91,98.21,97.82,98.0,36834.0,85.6502,85.9126,85.5715,85.7289,36834.0
2018-02-08 14:20:00,98.03,98.12,97.85,97.96,39269.0,85.7552,85.8339,85.5977,85.6939,39269.0
2018-02-08 14:25:00,97.98,98.01,97.51,97.57,31606.0,85.7114,85.7377,85.3003,85.3528,31606.0
2018-02-08 14:30:00,97.54,97.6,97.28,97.37,46540.0,85.3265,85.379,85.0991,85.1778,46540.0
2018-02-08 14:35:00,97.38,97.54,97.18,97.5,46303.0,85.1866,85.3265,85.0116,85.2915,46303.0
2018-02-08 14:40:00,97.47,97.49,97.26,97.29,35300.0,85.2653,85.2828,85.0816,85.1078,35300.0
2018-02-08 14:45:00,97.26,97.58,97.17,97.48,40157.0,85.0816,85.3615,85.0028,85.274,40157.0
2018-02-08 14:50:00,97.5,97.5,96.95,97.02,56169.0,85.2915,85.2915,84.8104,84.8716,56169.0
2018-02-08 14:55:00,97.0,97.19,96.85,97.07,54282.0,84.8541,85.0203,84.7229,84.9154,54282.0
2018-02-08 15:00:00,97.08,97.4,96.88,97.36,56388.0,84.9241,85.204,84.7492,85.1691,56388.0
2018-02-08 15:05:00,97.37,97.42,96.88,96.9,50555.0,85.1778,85.2215,84.7492,84.7667,50555.0
2018-02-08 15:10:00,96.87,96.99,96.58,96.71,56527.0,84.7404,84.8454,84.4867,84.6004,56527.0
2018-02-08 15:15:00,96.75,96.93,96.65,96.68,39011.0,84.6354,84.7929,84.548,84.5742,39011.0
2018-02-08 15:20:00,96.72,97.05,96.51,96.92,52069.0,84.6092,84.8979,84.4255,84.7842,52069.0
2018-02-08 15:25:00,96.91,97.35,96.9,96.92,51690.0,84.7754,85.1603,84.7667,84.7842,51690.0
2018-02-08 15:30:00,96.9,97.11,96.59,96.6,93925.0,84.7667,84.9504,84.4955,84.5042,93925.0
2018-02-08 15:35:00,96.58,96.66,96.25,96.36,97431.0,84.4867,84.5567,84.198,84.2943,97431.0
2018-02-08 15:40:00,96.33,96.68,96.05,96.65,113402.0,84.268,84.5742,84.0231,84.548,113402.0
2018-02-08 15:45:00,96.61,96.63,95.91,95.99,165089.0,84.513,84.5305,83.9006,83.9706,165089.0
2018-02-08 15:50:00,96.0,96.07,95.66,95.98,263133.0,83.9793,84.0406,83.6819,83.9619,263133.0
2018-02-08 15:55:00,95.94,96.01,94.89,95.02,452435.0,83.9269,83.9881,83.0083,83.1221,452435.0
2018-02-09 09:30:00,96.19,96.89,96.06,96.33,111374.0,84.1456,84.7579,84.0318,84.268,111374.0
2018-02-09 09:35:00,96.15,96.33,95.9,96.19,36186.0,84.1106,84.268,83.8919,84.1456,36186.0
2018-02-09 09:40:00,96.0,96.49,95.62,96.45,55232.0,83.9793,84.408,83.6469,84.373,55232.0
2018-02-09 09:45:00,96.41,96.94,96.16,96.54,53618.0,84.338,84.8016,84.1193,84.4517,53618.0
2018-02-09 09:50:00,96.69,96.77,96.33,96.73,39343.0,84.5829,84.6529,84.268,84.6179,39343.0
2018-02-09 09:55:00,96.78,97.01,96.28,96.42,45655.0,84.6617,84.8629,84.2243,84.3468,45655.0
2018-02-09 10:00:00,96.47,96.66,96.04,96.04,39788.0,84.3905,84.5567,84.0143,84.0143,39788.0
2018-02-09 10:05:00,96.05,96.28,95.88,96.19,69182.0,84.0231,84.2243,83.8744,84.1456,69182.0
2018-02-09 10:10:00,96.17,96.49,96.17,96.28,39166.0,84.1281,84.408,84.1281,84.2243,39166.0
2018-02-09 10:15:00,96.24,96.36,95.85,96.05,57846.0,84.1893,84.2943,83.8481,84.0231,57846.0
2018-02-09 10:20:00,96.04,96.06,95.66,95.81,38411.0,84.0143,84.0318,83.6819,83.8131,38411.0
2018-02-09 10:25:00,95.78,96.07,95.64,95.68,49291.0,83.7869,84.0406,83.6644,83.6994,49291.0
2018-02-09 10:30:00,95.68,95.77,95.51,95.6,36645.0,83.6994,83.7781,83.5507,83.6294,36645.0
2018-02-09 10:35:00,95.62,95.75,95.17,95.2,43705.0,83.6469,83.7607,83.2533,83.2795,43705.0
2018-02-09 10:40:00,95.15,95.21,94.81,94.87,159194.0,83.2358,83.2883,82.9384,82.9908,159194.0
2018-02-09 10:45:00,94.83,94.91,93.8,94.07,172770.0,82.9558,83.0258,82.0548,82.291,172770.0
2018-02-09 10:50:00,94.16,95.33,93.99,95.26,55439.0,82.3697,83.3932,82.221,83.332,55439.0
2018-02-09 10:55:00,95.3,95.51,94.95,95.03,72107.0,83.367,83.5507,83.0608,83.1308,72107.0
2018-02-09 11:00:00,95.04,95.26,94.8,95.0,83452.0,83.1396,83.332,82.9296,83.1046,83452.0
2018-02-09 11:05:00,95.04,95.19,94.7,94.78,43174.0,83.1396,83.2708,82.8421,82.9121,43174.0
2018-02-09 11:10:00,94.73,94.97,94.63,94.92,46661.0,82.8684,83.0783,82.7809,83.0346,46661.0
2018-02-09 11:15:00,94.94,94.98,93.81,94.33,83216.0,83.0521,83.0871,82.0636,82.5185,83216.0
2018-02-09 11:20:00,94.32,94.72,94.26,94.27,52737.0,82.5097,82.8596,82.4572,82.466,52737.0
2018-02-09 11:25:00,94.29,94.52,94.07,94.4,76939.0,82.4835,82.6847,82.291,82.5797,76939.0
2018-02-09 11:30:00,94.41,94.53,94.13,94.45,61321.0,82.5884,82.6934,82.3435,82.6234,61321.0
2018-02-09 11:35:00,94.47,94.76,94.34,94.41,51004.0,82.6409,82.8946,82.5272,82.5884,51004.0
2018-02-09 11:40:00,94.44,94.44,94.04,94.21,54545.0,82.6147,82.6147,82.2648,82.4135,54545.0
2018-02-09 11:45:00,94.22,94.36,94.07,94.12,45012.0,82.4222,82.5447,82.291,82.3348,45012.0
2018-02-09 11:50:00,94.16,94.25,93.95,94.19,66461.0,82.3697,82.4485,82.186,82.396,66461.0
2018-02-09 11:55:00,94.19,94.31,93.74,93.78,86716.0,82.396,82.501,82.0023,82.0373,86716.0
2018-02-09 12:00:00,93.78,93.91,93.6,93.62,71209.0,82.0373,82.151,81.8799,81.8974,71209.0
2018-02-09 12:05:00,93.64,93.76,92.85,92.9,132293.0,81.9149,82.0198,81.2238,81.2675,132293.0
2018-02-09 12:10:00,92.87,93.43,92.83,92.9,141975.0,81.2413,81.7312,81.2063,81.2675,141975.0
2018-02-09 12:15:00,92.95,93.46,92.95,93.34,69589.0,81.3113,81.7574,81.3113,81.6524,69589.0
2018-02-09 12:20:00,93.34,93.96,93.29,93.58,51772.0,81.6524,82.1948,81.6087,81.8624,51772.0
2018-02-09 12:25:00,93.57,93.68,93.0,93.0,54924.0,81.8536,81.9498,81.355,81.355,54924.0
2018-02-09 12:30:00,93.01,93.35,93.01,93.11,35526.0,81.3637,81.6612,81.3637,81.4512,35526.0
2018-02-09 12:35:00,93.13,93.24,92.85,93.05,31729.0,81.4687,81.5649,81.2238,81.3987,31729.0
2018-02-09 12:40:00,92.99,93.07,92.66,92.7,59354.0,81.3462,81.4162,81.0576,81.0926,59354.0
2018-02-09 12:45:00,92.74,92.94,92.66,92.7,56599.0,81.1275,81.3025,81.0576,81.0926,56599.0
2018-02-09 12:50:00,92.71,93.07,92.51,93.0,56237.0,81.1013,81.4162,80.9263,81.355,56237.0
2018-02-09 12:55:00,93.06,93.74,93.01,93.69,44760.0,81.4075,82.0023,81.3637,81.9586,44760.0
2018-02-09 13:00:00,93.68,93.69,93.21,93.34,50608.0,81.9498,81.9586,81.5387,81.6524,50608.0
2018-02-09 13:05:00,93.34,93.53,93.13,93.14,44849.0,81.6524,81.8186,81.4687,81.4775,44849.0
2018-02-09 13:10:00,93.09,93.29,92.92,93.29,42666.0,81.4337,81.6087,81.285,81.6087,42666.0
2018-02-09 13:15:00,93.25,93.64,93.15,93.64,35681.0,81.5737,81.9149,81.4862,81.9149,35681.0
2018-02-09 13:20:00,93.7,93.72,92.98,93.16,34201.0,81.9673,81.9848,81.3375,81.495,34201.0
2018-02-09 13:25:00,93.14,93.4,93.02,93.3,42514.0,81.4775,81.7049,81.3725,81.6174,42514.0
2018-02-09 13:30:00,93.3,93.68,93.21,93.56,116746.0,81.6174,81.9498,81.5387,81.8449,116746.0
2018-02-09 13:35:00,93.6,93.77,93.4,93.59,76872.0,81.8799,82.0286,81.7049,81.8711,76872.0
2018-02-09 13:40:00,93.58,94.21,93.58,94.03,65460.0,81.8624,82.4135,81.8624,82.256,65460.0
2018-02-09 13:45:00,94.03,94.41,93.93,94.36,44248.0,82.256,82.5884,82.1685,82.5447,44248.0
2018-02-09 13:50:00,94.32,94.76,94.26,94.7,47748.0,82.5097,82.8946,82.4572,82.8421,47748.0
2018-02-09 13:55:00,94.76,95.14,94.49,94.76,165146.0,82.8946,83.227,82.6584,82.8946,165146.0
2018-02-09 14:00:00,94.75,96.0,94.66,95.38,75442.0,82.8859,83.9793,82.8071,83.437,75442.0
2018-02-09 14:05:00,95.37,95.67,95.17,95.5,46702.0,83.4282,83.6907,83.2533,83.542,46702.0
2018-02-09 14:10:00,95.56,96.08,95.39,95.69,60249.0,83.5944,84.0493,83.4457,83.7082,60249.0
2018-02-09 14:15:00,95.74,96.32,95.55,96.08,71111.0,83.7519,84.2593,83.5857,84.0493,71111.0
2018-02-09 14:20:00,96.13,96.33,95.96,96.33,62841.0,84.0931,84.268,83.9444,84.268,62841.0
2018-02-09 14:25:00,96.3,96.6,95.67,95.71,51830.0,84.2418,84.5042,83.6907,83.7257,51830.0
2018-02-09 14:30:00,95.73,95.86,95.46,95.56,44991.0,83.7432,83.8569,83.507,83.5944,44991.0
2018-02-09 14:35:00,95.56,95.93,95.43,95.81,55234.0,83.5944,83.9181,83.4807,83.8131,55234.0
2018-02-09 14:40:00,95.82,96.0,95.58,95.81,54151.0,83.8219,83.9793,83.6119,83.8131,54151.0
2018-02-09 14:45:00,95.84,96.03,95.62,95.83,62546.0,83.8394,84.0056,83.6469,83.8306,62546.0
2018-02-09 14:50:00,95.79,96.13,95.7,95.85,110400.0,83.7956,84.0931,83.7169,83.8481,110400.0
2018-02-09 14:55:00,95.84,96.17,95.6,95.88,110742.0,83.8394,84.1281,83.6294,83.8744,110742.0
2018-02-09 15:00:00,95.84,95.88,95.42,95.7,162187.0,83.8394,83.8744,83.472,83.7169,162187.0
2018-02-09 15:05:00,95.63,95.67,94.96,95.14,116840.0,83.6557,83.6907,83.0696,83.227,116840.0
2018-02-09 15:10:00,95.14,95.89,95.02,95.89,84443.0,83.227,83.8831,83.1221,83.8831,84443.0
2018-02-09 15:15:00,95.89,96.17,95.71,96.06,72346.0,83.8831,84.1281,83.7257,84.0318,72346.0
2018-02-09 15:20:00,96.11,96.43,96.02,96.06,101915.0,84.0756,84.3555,83.9968,84.0318,101915.0
2018-02-09 15:25:00,96.04,96.45,95.84,96.28,91499.0,84.0143,84.373,83.8394,84.2243,91499.0
2018-02-09 15:30:00,96.28,96.72,96.2,96.58,117833.0,84.2243,84.6092,84.1543,84.4867,117833.0
2018-02-09 15:35:00,96.6,96.72,96.24,96.47,81414.0,84.5042,84.6092,84.1893,84.3905,81414.0
2018-02-09 15:40:00,96.49,97.06,96.47,97.06,82282.0,84.408,84.9066,84.3905,84.9066,82282.0
2018-02-09 15:45:00,97.13,97.83,97.0,97.57,218628.0,84.9679,85.5802,84.8541,85.3528,218628.0
2018-02-09 15:50:00,97.58,98.16,97.51,97.56,247492.0,85.3615,85.8689,85.3003,85.344,247492.0
2018-02-09 15:55:00,97.55,97.55,96.68,97.13,359645.0,85.3353,85.3353,84.5742,84.9679,359645.0
2018-02-12 09:30:00,98.25,98.87,98.12,98.69,132518.0,85.9476,86.49,85.8339,86.3325,132518.0
2018-02-12 09:35:00,98.73,98.85,98.32,98.55,55091.0,86.3675,86.4725,86.0088,86.21,55091.0
2018-02-12 09:40:00,98.65,99.0,98.39,98.62,80566.0,86.2975,86.6037,86.0701,86.2713,80566.0
2018-02-12 09:45:00,98.6,98.71,97.95,98.04,73148.0,86.2538,86.35,85.6852,85.7639,73148.0
2018-02-12 09:50:00,98.04,98.27,97.89,98.06,114841.0,85.7639,85.9651,85.6327,85.7814,114841.0
2018-02-12 09:55:00,98.06,98.33,97.87,98.07,66302.0,85.7814,86.0176,85.6152,85.7902,66302.0
2018-02-12 10:00:00,98.13,98.51,97.92,98.51,56453.0,85.8426,86.1751,85.6589,86.1751,56453.0
2018-02-12 10:05:00,98.52,98.62,97.92,97.93,91412.0,86.1838,86.2713,85.6589,85.6677,91412.0
2018-02-12 10:10:00,97.93,98.27,97.84,98.02,54044.0,85.6677,85.9651,85.589,85.7464,54044.0
2018-02-12 10:15:00,97.97,98.19,97.9,98.02,79908.0,85.7027,85.8951,85.6414,85.7464,79908.0
2018-02-12 10:20:00,98.02,98.02,97.53,97.58,73577.0,85.7464,85.7464,85.3178,85.3615,73577.0
2018-02-12 10:25:00,97.54,97.69,97.3,97.6,58068.0,85.3265,85.4577,85.1166,85.379,58068.0
2018-02-12 10:30:00,97.59,97.82,97.28,97.81,39427.0,85.3703,85.5715,85.0991,85.5627,39427.0
2018-02-12 10:35:00,97.76,98.08,97.67,97.7,33483.0,85.519,85.7989,85.4402,85.4665,33483.0
2018-02-12 10:40:00,97.69,97.73,97.44,97.59,36425.0,85.4577,85.4927,85.239,85.3703,36425.0
2018-02-12 10:45:00,97.56,97.96,97.49,97.96,33381.0,85.344,85.6939,85.2828,85.6939,33381.0
2018-02-12 10:50:00,97.96,98.14,97.68,97.89,66581.0,85.6939,85.8514,85.449,85.6327,66581.0
2018-02-12 10:55:00,97.89,98.24,97.89,98.15,39586.0,85.6327,85.9389,85.6327,85.8601,39586.0
2018-02-12 11:00:00,98.14,98.21,97.52,97.74,41728.0,85.8514,85.9126,85.309,85.5015,41728.0
2018-02-12 11:05:00,97.73,97.84,97.58,97.74,30259.0,85.4927,85.589,85.3615,85.5015,30259.0
2018-02-12 11:10:00,97.77,98.26,97.64,98.21,95620.0,85.5277,85.9564,85.414,85.9126,95620.0
2018-02-12 11:15:00,98.23,98.3,97.96,98.26,37195.0,85.9301,85.9914,85.6939,85.9564,37195.0
2018-02-12 11:20:00,98.27,98.33,98.04,98.24,51589.0,85.9651,86.0176,85.7639,85.9389,51589.0
2018-02-12 11:25:00,98.25,98.31,98.01,98.03,38765.0,85.9476,86.0001,85.7377,85.7552,38765.0
2018-02-12 11:30:00,98.03,98.1,97.77,97.97,25326.0,85.7552,85.8164,85.5277,85.7027,25326.0
2018-02-12 11:35:00,97.95,98.01,97.8,97.97,23250.0,85.6852,85.7377,85.554,85.7027,23250.0
2018-02-12 11:40:00,97.97,98.09,97.94,98.03,30919.0,85.7027,85.8076,85.6764,85.7552,30919.0
2018-02-12 11:45:00,98.0,98.02,97.88,98.02,26870.0,85.7289,85.7464,85.6239,85.7464,26870.0
2018-02-12 11:50:00,97.99,98.31,97.99,98.31,31204.0,85.7202,86.0001,85.7202,86.0001,31204.0
2018-02-12 11:55:00,98.33,98.6,98.33,98.56,26346.0,86.0176,86.2538,86.0176,86.2188,26346.0
2018-02-12 12:00:00,98.6,98.6,98.31,98.31,23256.0,86.2538,86.2538,86.0001,86.0001,23256.0
2018-02-12 12:05:00,98.33,98.37,98.12,98.37,31470.0,86.0176,86.0526,85.8339,86.0526,31470.0
2018-02-12 12:10:00,98.36,98.59,98.29,98.58,24831.0,86.0438,86.245,85.9826,86.2363,24831.0
2018-02-12 12:15:00,98.54,98.72,98.53,98.61,41811.0,86.2013,86.3588,86.1926,86.2625,41811.0
2018-02-12 12:20:00,98.65,98.67,98.4,98.54,29840.0,86.2975,86.315,86.0788,86.2013,29840.0
2018-02-12 12:25:00,98.53,98.56,98.39,98.41,77072.0,86.1926,86.2188,86.0701,86.0876,77072.0
2018-02-12 12:30:00,98.4,98.41,98.18,98.18,34179.0,86.0788,86.0876,85.8864,85.8864,34179.0
2018-02-12 12:35:00,98.18,98.22,98.01,98.2,96178.0,85.8864,85.9214,85.7377,85.9039,96178.0
2018-02-12 12:40:00,98.19,98.22,98.04,98.14,42204.0,85.8951,85.9214,85.7639,85.8514,42204.0
2018-02-12 12:45:00,98.13,98.23,97.94,97.94,36565.0,85.8426,85.9301,85.6764,85.6764,36565.0
2018-02-12 12:50:00,97.96,98.12,97.91,98.09,30247.0,85.6939,85.8339,85.6502,85.8076,30247.0
2018-02-12 12:55:00,98.08,98.08,97.83,97.85,38946.0,85.7989,85.7989,85.5802,85.5977,38946.0
2018-02-12 13:00:00,97.87,97.95,97.85,97.87,35601.0,85.6152,85.6852,85.5977,85.6152,35601.0
2018-02-12 13:05:00,97.86,97.86,97.51,97.55,35031.0,85.6064,85.6064,85.3003,85.3353,35031.0
2018-02-12 13:10:00,97.59,97.81,97.53,97.74,56496.0,85.3703,85.5627,85.3178,85.5015,56496.0
2018-02-12 13:15:00,97.73,97.78,97.59,97.63,24237.0,85.4927,85.5365,85.3703,85.4052,24237.0
2018-02-12 13:20:00,97.62,97.84,97.54,97.79,38262.0,85.3965,85.589,85.3265,85.5452,38262.0
2018-02-12 13:25:00,97.78,97.78,97.56,97.66,35283.0,85.5365,85.5365,85.344,85.4315,35283.0
2018-02-12 13:30:00,97.68,97.68,97.44,97.48,41035.0,85.449,85.449,85.239,85.274,41035.0
2018-02-12 13:35:00,97.5,97.61,97.41,97.6,50209.0,85.2915,85.3878,85.2128,85.379,50209.0
2018-02-12 13:40:00,97.6,97.61,97.44,97.59,39970.0,85.379,85.3878,85.239,85.3703,39970.0
2018-02-12 13:45:00,97.59,97.65,97.53,97.64,33285.0,85.3703,85.4227,85.3178,85.414,33285.0
2018-02-12 13:50:00,97.64,98.06,97.59,98.06,44500.0,85.414,85.7814,85.3703,85.7814,44500.0
2018-02-12 13:55:00,98.05,98.24,97.95,98.13,49969.0,85.7727,85.9389,85.6852,85.8426,49969.0
2018-02-12 14:00:00,98.14,98.17,97.91,97.95,32604.0,85.8514,85.8776,85.6502,85.6852,32604.0
2018-02-12 14:05:00,97.95,97.98,97.74,97.74,46293.0,85.6852,85.7114,85.5015,85.5015,46293.0
2018-02-12 14:10:00,97.76,97.8,97.57,97.63,38910.0,85.519,85.554,85.3528,85.4052,38910.0
2018-02-12 14:15:00,97.63,97.66,97.52,97.64,56355.0,85.4052,85.4315,85.309,85.414,56355.0
2018-02-12 14:20:00,97.66,97.83,97.66,97.7,32100.0,85.4315,85.5802,85.4315,85.4665,32100.0
2018-02-12 14:25:00,97.72,97.91,97.68,97.87,39451.0,85.484,85.6502,85.449,85.6152,39451.0
2018-02-12 14:30:00,97.89,98.08,97.84,97.9,60375.0,85.6327,85.7989,85.589,85.6414,60375.0
2018-02-12 14:35:00,97.91,98.02,97.9,97.93,45072.0,85.6502,85.7464,85.6414,85.6677,45072.0
2018-02-12 14:40:00,97.96,97.96,97.67,97.68,57807.0,85.6939,85.6939,85.4402,85.449,57807.0
2018-02-12 14:45:00,97.67,97.7,97.5,97.51,56352.0,85.4402,85.4665,85.2915,85.3003,56352.0
2018-02-12 14:50:00,97.52,97.63,97.44,97.63,60960.0,85.309,85.4052,85.239,85.4052,60960.0
2018-02-12 14:55:00,97.62,97.64,97.5,97.51,43948.0,85.3965,85.414,85.2915,85.3003,43948.0
2018-02-12 15:00:00,97.52,97.7,97.49,97.63,52312.0,85.309,85.4665,85.2828,85.4052,52312.0
2018-02-12 15:05:00,97.64,97.84,97.63,97.83,47406.0,85.414,85.589,85.4052,85.5802,47406.0
2018-02-12 15:10:00,97.81,98.14,97.74,98.05,52794.0,85.5627,85.8514,85.5015,85.7727,52794.0
2018-02-12 15:15:00,98.04,98.18,98.04,98.18,41482.0,85.7639,85.8864,85.7639,85.8864,41482.0
2018-02-12 15:20:00,98.18,98.39,98.16,98.17,45909.0,85.8864,86.0701,85.8689,85.8776,45909.0
2018-02-12 15:25:00,98.18,98.18,97.96,98.04,50138.0,85.8864,85.8864,85.6939,85.7639,50138.0
2018-02-12 15:30:00,98.04,98.16,97.84,97.97,55437.0,85.7639,85.8689,85.589,85.7027,55437.0
2018-02-12 15:35:00,97.95,97.97,97.71,97.97,99746.0,85.6852,85.7027,85.4752,85.7027,99746.0
2018-02-12 15:40:00,97.99,98.17,97.89,97.98,90799.0,85.7202,85.8776,85.6327,85.7114,90799.0
2018-02-12 15:45:00,97.97,97.97,97.18,97.47,159108.0,85.7027,85.7027,85.0116,85.2653,159108.0
2018-02-12 15:50:00,97.45,97.99,97.41,97.87,168054.0,85.2478,85.7202,85.2128,85.6152,168054.0
2018-02-12 15:55:00,97.86,97.89,97.56,97.73,324836.0,85.6064,85.6327,85.344,85.4927,324836.0
2018-02-13 09:30:00,96.96,97.61,96.79,97.3,76438.0,84.8191,85.3878,84.6704,85.1166,76438.0
2018-02-13 09:35:00,97.25,97.3,96.51,96.54,45883.0,85.0728,85.1166,84.4255,84.4517,45883.0
2018-02-13 09:40:00,96.53,96.59,96.16,96.16,75695.0,84.443,84.4955,84.1193,84.1193,75695.0
2018-02-13 09:45:00,96.14,96.3,96.04,96.1,47785.0,84.1018,84.2418,84.0143,84.0668,47785.0
2018-02-13 09:50:00,96.04,96.22,95.94,96.08,38122.0,84.0143,84.1718,83.9269,84.0493,38122.0
2018-02-13 09:55:00,96.13,96.18,95.75,96.06,106414.0,84.0931,84.1368,83.7607,84.0318,106414.0
2018-02-13 10:00:00,96.02,96.17,95.8,96.0,73855.0,83.9968,84.1281,83.8044,83.9793,73855.0
2018-02-13 10:05:00,96.02,96.08,95.76,95.78,91940.0,83.9968,84.0493,83.7694,83.7869,91940.0
2018-02-13 10:10:00,95.79,96.26,95.79,96.21,45010.0,83.7956,84.2068,83.7956,84.1631,45010.0
2018-02-13 10:15:00,96.18,96.2,95.65,95.77,73278.0,84.1368,84.1543,83.6732,83.7781,73278.0
2018-02-13 10:20:00,95.76,96.01,95.6,95.75,69672.0,83.7694,83.9881,83.6294,83.7607,69672.0
2018-02-13 10:25:00,95.72,95.79,95.34,95.34,106046.0,83.7344,83.7956,83.402,83.402,106046.0
2018-02-13 10:30:00,95.34,95.52,94.96,95.06,124732.0,83.402,83.5595,83.0696,83.1571,124732.0
2018-02-13 10:35:00,95.02,95.42,95.02,95.42,82799.0,83.1221,83.472,83.1221,83.472,82799.0
2018-02-13 10:40:00,95.42,95.7,95.42,95.51,58137.0,83.472,83.7169,83.472,83.5507,58137.0
2018-02-13 10:45:00,95.53,95.83,95.52,95.67,81187.0,83.5682,83.8306,83.5595,83.6907,81187.0
2018-02-13 10:50:00,95.7,95.74,95.54,95.6,100749.0,83.7169,83.7519,83.5769,83.6294,100749.0
2018-02-13 10:55:00,95.61,95.94,95.56,95.76,47561.0,83.6382,83.9269,83.5944,83.7694,47561.0
2018-02-13 11:00:00,95.76,95.77,95.55,95.59,88246.0,83.7694,83.7781,83.5857,83.6207,88246.0
2018-02-13 11:05:00,95.59,95.59,95.27,95.29,44096.0,83.6207,83.6207,83.3408,83.3583,44096.0
2018-02-13 11:10:00,95.29,95.59,95.29,95.58,35750.0,83.3583,83.6207,83.3583,83.6119,35750.0
2018-02-13 11:15:00,95.6,95.6,95.36,95.53,26808.0,83.6294,83.6294,83.4195,83.5682,26808.0
2018-02-13 11:20:00,95.52,95.57,95.37,95.57,42111.0,83.5595,83.6032,83.4282,83.6032,42111.0
2018-02-13 11:25:00,95.56,95.58,95.35,95.36,47474.0,83.5944,83.6119,83.4107,83.4195,47474.0
2018-02-13 11:30:00,95.34,95.52,95.32,95.36,27185.0,83.402,83.5595,83.3845,83.4195,27185.0
2018-02-13 11:35:00,95.37,95.39,95.22,95.39,31009.0,83.4282,83.4457,83.297,83.4457,31009.0
2018-02-13 11:40:00,95.38,95.38,95.23,95.31,33787.0,83.437,83.437,83.3058,83.3757,33787.0
2018-02-13 11:45:00,95.29,95.67,95.29,95.63,30714.0,83.3583,83.6907,83.3583,83.6557,30714.0
2018-02-13 11:50:00,95.61,95.61,95.33,95.33,30215.0,83.6382,83.6382,83.3932,83.3932,30215.0
2018-02-13 11:55:00,95.32,95.44,95.25,95.34,39257.0,83.3845,83.4895,83.3233,83.402,39257.0
2018-02-13 12:00:00,95.32,95.4,95.26,95.38,37461.0,83.3845,83.4545,83.332,83.437,37461.0
2018-02-13 12:05:00,95.37,95.45,95.34,95.44,48721.0,83.4282,83.4982,83.402,83.4895,48721.0
2018-02-13 12:10:00,95.45,95.48,95.35,95.44,34957.0,83.4982,83.5245,83.4107,83.4895,34957.0
2018-02-13 12:15:00,95.44,95.44,95.17,95.21,39247.0,83.4895,83.4895,83.2533,83.2883,39247.0
2018-02-13 12:20:00,95.22,95.29,95.12,95.13,53235.0,83.297,83.3583,83.2095,83.2183,53235.0
2018-02-13 12:25:00,95.14,95.18,95.06,95.14,39163.0,83.227,83.262,83.1571,83.227,39163.0
2018-02-13 12:30:00,95.13,95.13,95.0,95.02,43371.0,83.2183,83.2183,83.1046,83.1221,43371.0
2018-02-13 12:35:00,95.02,95.12,94.87,95.01,45205.0,83.1221,83.2095,82.9908,83.1133,45205.0
2018-02-13 12:40:00,95.01,95.27,94.98,95.25,41801.0,83.1133,83.3408,83.0871,83.3233,41801.0
2018-02-13 12:45:00,95.27,95.33,95.16,95.29,38035.0,83.3408,83.3932,83.2445,83.3583,38035.0
2018-02-13 12:50:00,95.3,95.35,95.22,95.22,32367.0,83.367,83.4107,83.297,83.297,32367.0
2018-02-13 12:55:00,95.23,95.24,95.01,95.04,25172.0,83.3058,83.3145,83.1133,83.1396,25172.0
2018-02-13 13:00:00,95.01,95.11,94.99,95.06,30445.0,83.1133,83.2008,83.0958,83.1571,30445.0
2018-02-13 13:05:00,95.06,95.25,95.02,95.16,32991.0,83.1571,83.3233,83.1221,83.2445,32991.0
2018-02-13 13:10:00,95.15,95.41,95.09,95.41,42439.0,83.2358,83.4632,83.1833,83.4632,42439.0
2018-02-13 13:15:00,95.42,95.58,95.39,95.58,27219.0,83.472,83.6119,83.4457,83.6119,27219.0
2018-02-13 13:20:00,95.57,95.68,95.53,95.61,51769.0,83.6032,83.6994,83.5682,83.6382,51769.0
2018-02-13 13:25:00,95.61,95.69,95.51,95.53,34376.0,83.6382,83.7082,83.5507,83.5682,34376.0
2018-02-13 13:30:00,95.54,95.6,95.45,95.46,62534.0,83.5769,83.6294,83.4982,83.507,62534.0
2018-02-13 13:35:00,95.47,95.64,95.41,95.64,48007.0,83.5157,83.6644,83.4632,83.6644,48007.0
2018-02-13 13:40:00,95.65,95.69,95.54,95.68,39953.0,83.6732,83.7082,83.5769,83.6994,39953.0
2018-02-13 13:45:00,95.67,95.69,95.48,95.51,31763.0,83.6907,83.7082,83.5245,83.5507,31763.0
2018-02-13 13:50:00,95.48,95.75,95.48,95.67,32750.0,83.5245,83.7607,83.5245,83.6907,32750.0
2018-02-13 13:55:00,95.64,95.67,95.48,95.55,25727.0,83.6644,83.6907,83.5245,83.5857,25727.0
2018-02-13 14:00:00,95.55,95.71,95.52,95.63,38648.0,83.5857,83.7257,83.5595,83.6557,38648.0
2018-02-13 14:05:00,95.63,95.87,95.6,95.86,40226.0,83.6557,83.8656,83.6294,83.8569,40226.0
2018-02-13 14:10:00,95.84,96.0,95.84,95.94,31482.0,83.8394,83.9793,83.8394,83.9269,31482.0
2018-02-13 14:15:00,95.93,96.06,95.92,95.94,27818.0,83.9181,84.0318,83.9094,83.9269,27818.0
2018-02-13 14:20:00,95.93,96.03,95.9,95.9,40687.0,83.9181,84.0056,83.8919,83.8919,40687.0
2018-02-13 14:25:00,95.9,95.98,95.89,95.92,26190.0,83.8919,83.9619,83.8831,83.9094,26190.0
2018-02-13 14:30:00,95.92,95.92,95.77,95.85,29239.0,83.9094,83.9094,83.7781,83.8481,29239.0
2018-02-13 14:35:00,95.84,95.88,95.66,95.69,35168.0,83.8394,83.8744,83.6819,83.7082,35168.0
2018-02-13 14:40:00,95.69,95.69,95.56,95.65,51516.0,83.7082,83.7082,83.5944,83.6732,51516.0
2018-02-13 14:45:00,95.63,95.68,95.55,95.68,54216.0,83.6557,83.6994,83.5857,83.6994,54216.0
2018-02-13 14:50:00,95.67,95.95,95.66,95.87,28796.0,83.6907,83.9356,83.6819,83.8656,28796.0
2018-02-13 14:55:00,95.89,95.98,95.86,95.97,25735.0,83.8831,83.9619,83.8569,83.9531,25735.0
2018-02-13 15:00:00,95.97,96.02,95.81,95.82,36353.0,83.9531,83.9968,83.8131,83.8219,36353.0
2018-02-13 15:05:00,95.8,95.92,95.8,95.89,21468.0,83.8044,83.9094,83.8044,83.8831,21468.0
2018-02-13 15:10:00,95.88,96.02,95.78,96.0,47326.0,83.8744,83.9968,83.7869,83.9793,47326.0
2018-02-13 15:15:00,96.01,96.09,95.95,96.01,36966.0,83.9881,84.0581,83.9356,83.9881,36966.0
2018-02-13 15:20:00,96.0,96.09,95.93,96.03,37975.0,83.9793,84.0581,83.9181,84.0056,37975.0
2018-02-13 15:25:00,96.02,96.12,95.95,96.05,39127.0,83.9968,84.0843,83.9356,84.0231,39127.0
2018-02-13 15:30:00,96.05,96.27,96.01,96.25,61471.0,84.0231,84.2155,83.9881,84.198,61471.0
2018-02-13 15:35:00,96.25,96.39,96.23,96.29,74944.0,84.198,84.3205,84.1805,84.233,74944.0
2018-02-13 15:40:00,96.28,96.29,95.89,95.93,97808.0,84.2243,84.233,83.8831,83.9181,97808.0
2018-02-13 15:45:00,95.91,96.17,95.84,96.1,106719.0,83.9006,84.1281,83.8394,84.0668,106719.0
2018-02-13 15:50:00,96.12,96.25,96.09,96.14,121563.0,84.0843,84.198,84.0581,84.1018,121563.0
2018-02-13 15:55:00,96.15,96.18,96.03,96.08,242660.0,84.1106,84.1368,84.0056,84.0493,242660.0
2018-02-14 09:30:00,95.09,95.6,94.4,95.15,177814.0,83.1833,83.6294,82.5797,83.2358,177814.0
2018-02-14 09:35:00,95.15,95.76,95.03,95.34,84243.0,83.2358,83.7694,83.1308,83.402,84243.0
2018-02-14 09:40:00,95.37,95.75,94.9,95.03,82354.0,83.4282,83.7607,83.0171,83.1308,82354.0
2018-02-14 09:45:00,95.04,95.38,94.68,95.32,156132.0,83.1396,83.437,82.8246,83.3845,156132.0
2018-02-14 09:50:00,95.33,96.19,95.26,96.03,89168.0,83.3932,84.1456,83.332,84.0056,89168.0
2018-02-14 09:55:00,96.03,96.13,95.87,95.95,79743.0,84.0056,84.0931,83.8656,83.9356,79743.0
2018-02-14 10:00:00,95.98,96.05,95.69,95.8,83856.0,83.9619,84.0231,83.7082,83.8044,83856.0
2018-02-14 10:05:00,95.8,96.15,95.75,96.15,46807.0,83.8044,84.1106,83.7607,84.1106,46807.0
2018-02-14 10:10:00,96.15,96.39,95.96,96.11,53882.0,84.1106,84.3205,83.9444,84.0756,53882.0
2018-02-14 10:15:00,96.11,96.34,96.11,96.29,64189.0,84.0756,84.2768,84.0756,84.233,64189.0
2018-02-14 10:20:00,96.26,96.47,96.11,96.11,44497.0,84.2068,84.3905,84.0756,84.0756,44497.0
2018-02-14 10:25:00,96.1,96.15,95.86,96.1,41516.0,84.0668,84.1106,83.8569,84.0668,41516.0
2018-02-14 10:30:00,96.12,96.22,95.81,95.81,103727.0,84.0843,84.1718,83.8131,83.8131,103727.0
2018-02-14 10:35:00,95.8,96.32,95.74,96.31,85408.0,83.8044,84.2593,83.7519,84.2505,85408.0
2018-02-14 10:40:00,96.32,96.33,96.11,96.19,46617.0,84.2593,84.268,84.0756,84.1456,46617.0
2018-02-14 10:45:00,96.18,96.45,96.18,96.22,39893.0,84.1368,84.373,84.1368,84.1718,39893.0
2018-02-14 10:50:00,96.18,96.28,96.1,96.14,29000.0,84.1368,84.2243,84.0668,84.1018,29000.0
2018-02-14 10:55:00,96.13,96.26,96.09,96.09,46660.0,84.0931,84.2068,84.0581,84.0581,46660.0
2018-02-14 11:00:00,96.11,96.26,95.82,95.91,37554.0,84.0756,84.2068,83.8219,83.9006,37554.0
2018-02-14 11:05:00,95.88,96.14,95.79,96.04,46000.0,83.8744,84.1018,83.7956,84.0143,46000.0
2018-02-14 11:10:00,96.05,96.38,96.02,96.38,51031.0,84.0231,84.3118,83.9968,84.3118,51031.0
2018-02-14 11:15:00,96.38,96.66,96.34,96.61,68961.0,84.3118,84.5567,84.2768,84.513,68961.0
2018-02-14 11:20:00,96.6,96.63,96.42,96.56,33788.0,84.5042,84.5305,84.3468,84.4692,33788.0
2018-02-14 11:25:00,96.53,96.6,96.44,96.48,31534.0,84.443,84.5042,84.3643,84.3992,31534.0
2018-02-14 11:30:00,96.5,96.61,96.36,96.48,33938.0,84.4167,84.513,84.2943,84.3992,33938.0
2018-02-14 11:35:00,96.49,96.52,96.33,96.5,56342.0,84.408,84.4342,84.268,84.4167,56342.0
2018-02-14 11:40:00,96.49,96.73,96.44,96.7,66705.0,84.408,84.6179,84.3643,84.5917,66705.0
2018-02-14 11:45:00,96.7,96.75,96.46,96.46,38365.0,84.5917,84.6354,84.3817,84.3817,38365.0
2018-02-14 11:50:00,96.42,96.48,96.16,96.16,128213.0,84.3468,84.3992,84.1193,84.1193,128213.0
2018-02-14 11:55:00,96.16,96.2,96.04,96.13,64870.0,84.1193,84.1543,84.0143,84.0931,64870.0
2018-02-14 12:00:00,96.15,96.44,96.14,96.39,38784.0,84.1106,84.3643,84.1018,84.3205,38784.0
2018-02-14 12:05:00,96.42,96.42,96.18,96.2,28751.0,84.3468,84.3468,84.1368,84.1543,28751.0
2018-02-14 12:10:00,96.22,96.36,96.16,96.36,45085.0,84.1718,84.2943,84.1193,84.2943,45085.0
2018-02-14 12:15:00,96.34,96.34,96.07,96.13,50007.0,84.2768,84.2768,84.0406,84.0931,50007.0
2018-02-14 12:20:00,96.14,96.43,96.09,96.42,20376.0,84.1018,84.3555,84.0581,84.3468,20376.0
2018-02-14 12:25:00,96.42,96.61,96.36,96.56,24720.0,84.3468,84.513,84.2943,84.4692,24720.0
2018-02-14 12:30:00,96.53,96.56,96.39,96.42,36383.0,84.443,84.4692,84.3205,84.3468,36383.0
2018-02-14 12:35:00,96.4,96.65,96.39,96.6,37919.0,84.3293,84.548,84.3205,84.5042,37919.0
2018-02-14 12:40:00,96.61,96.71,96.57,96.67,42250.0,84.513,84.6004,84.478,84.5655,42250.0
2018-02-14 12:45:00,96.7,96.75,96.64,96.67,28370.0,84.5917,84.6354,84.5392,84.5655,28370.0
2018-02-14 12:50:00,96.66,96.95,96.66,96.95,22218.0,84.5567,84.8104,84.5567,84.8104,22218.0
2018-02-14 12:55:00,96.92,97.07,96.88,97.02,30282.0,84.7842,84.9154,84.7492,84.8716,30282.0
2018-02-14 13:00:00,97.02,97.28,96.97,97.22,37952.0,84.8716,85.0991,84.8279,85.0466,37952.0
2018-02-14 13:05:00,97.2,97.27,97.09,97.12,26581.0,85.0291,85.0903,84.9329,84.9591,26581.0
2018-02-14 13:10:00,97.1,97.25,97.1,97.17,20668.0,84.9416,85.0728,84.9416,85.0028,20668.0
2018-02-14 13:15:00,97.19,97.32,97.05,97.07,23499.0,85.0203,85.1341,84.8979,84.9154,23499.0
2018-02-14 13:20:00,97.08,97.32,97.03,97.28,37124.0,84.9241,85.1341,84.8804,85.0991,37124.0
2018-02-14 13:25:00,97.28,97.34,97.09,97.15,20991.0,85.0991,85.1516,84.9329,84.9854,20991.0
2018-02-14 13:30:00,97.15,97.32,97.13,97.25,21105.0,84.9854,85.1341,84.9679,85.0728,21105.0
2018-02-14 13:35:00,97.21,97.23,97.08,97.17,22049.0,85.0378,85.0553,84.9241,85.0028,22049.0
2018-02-14 13:40:00,97.15,97.23,97.05,97.23,21278.0,84.9854,85.0553,84.8979,85.0553,21278.0
2018-02-14 13:45:00,97.23,97.3,97.07,97.28,33242.0,85.0553,85.1166,84.9154,85.0991,33242.0
2018-02-14 13:50:00,97.29,97.29,97.09,97.26,32184.0,85.1078,85.1078,84.9329,85.0816,32184.0
2018-02-14 13:55:00,97.23,97.23,97.09,97.16,28650.0,85.0553,85.0553,84.9329,84.9941,28650.0
2018-02-14 14:00:00,97.16,97.34,97.13,97.17,24955.0,84.9941,85.1516,84.9679,85.0028,24955.0
2018-02-14 14:05:00,97.17,97.25,97.07,97.16,66801.0,85.0028,85.0728,84.9154,84.9941,66801.0
2018-02-14 14:10:00,97.16,97.27,97.09,97.15,43867.0,84.9941,85.0903,84.9329,84.9854,43867.0
2018-02-14 14:15:00,97.19,97.34,97.1,97.34,91062.0,85.0203,85.1516,84.9416,85.1516,91062.0
2018-02-14 14:20:00,97.33,97.4,97.13,97.15,50744.0,85.1428,85.204,84.9679,84.9854,50744.0
2018-02-14 14:25:00,97.14,97.18,96.77,96.78,54716.0,84.9766,85.0116,84.6529,84.6617,54716.0
2018-02-14 14:30:00,96.78,96.82,96.65,96.7,37904.0,84.6617,84.6967,84.548,84.5917,37904.0
2018-02-14 14:35:00,96.68,96.8,96.61,96.79,34001.0,84.5742,84.6792,84.513,84.6704,34001.0
2018-02-14 14:40:00,96.79,96.87,96.69,96.69,29461.0,84.6704,84.7404,84.5829,84.5829,29461.0
2018-02-14 14:45:00,96.7,96.73,96.54,96.71,84765.0,84.5917,84.6179,84.4517,84.6004,84765.0
2018-02-14 14:50:00,96.73,96.87,96.63,96.83,43579.0,84.6179,84.7404,84.5305,84.7054,43579.0
2018-02-14 14:55:00,96.8,96.83,96.61,96.63,35803.0,84.6792,84.7054,84.513,84.5305,35803.0
2018-02-14 15:00:00,96.65,96.94,96.63,96.91,26322.0,84.548,84.8016,84.5305,84.7754,26322.0
2018-02-14 15:05:00,96.94,97.02,96.9,96.9,22570.0,84.8016,84.8716,84.7667,84.7667,22570.0
2018-02-14 15:10:00,96.92,97.14,96.89,97.06,30242.0,84.7842,84.9766,84.7579,84.9066,30242.0
2018-02-14 15:15:00,97.08,97.29,97.06,97.26,34565.0,84.9241,85.1078,84.9066,85.0816,34565.0
2018-02-14 15:20:00,97.25,97.27,96.92,96.97,48255.0,85.0728,85.0903,84.7842,84.8279,48255.0
2018-02-14 15:25:00,96.97,97.1,96.89,97.02,44625.0,84.8279,84.9416,84.7579,84.8716,44625.0
2018-02-14 15:30:00,97.02,97.06,96.92,96.95,71305.0,84.8716,84.9066,84.7842,84.8104,71305.0
2018-02-14 15:35:00,96.94,97.07,96.84,97.05,46710.0,84.8016,84.9154,84.7142,84.8979,46710.0
2018-02-14 15:40:00,97.04,97.05,96.8,96.84,100105.0,84.8891,84.8979,84.6792,84.7142,100105.0
2018-02-14 15:45:00,96.86,97.17,96.83,97.06,197152.0,84.7317,85.0028,84.7054,84.9066,197152.0
2018-02-14 15:50:00,97.06,97.15,96.87,96.9,163474.0,84.9066,84.9854,84.7404,84.7667,163474.0
2018-02-14 15:55:00,96.88,97.02,96.85,96.94,281248.0,84.7492,84.8716,84.7229,84.8016,281248.0
2018-02-15 09:30:00,98.18,98.19,97.11,97.35,107397.0,85.8864,85.8951,84.9504,85.1603,107397.0
2018-02-15 09:35:00,97.26,97.62,97.16,97.59,63268.0,85.0816,85.3965,84.9941,85.3703,63268.0
2018-02-15 09:40:00,97.55,97.55,96.93,96.93,79621.0,85.3353,85.3353,84.7929,84.7929,79621.0
2018-02-15 09:45:00,96.97,97.07,96.85,97.0,50276.0,84.8279,84.9154,84.7229,84.8541,50276.0
2018-02-15 09:50:00,97.01,97.01,96.51,96.61,62604.0,84.8629,84.8629,84.4255,84.513,62604.0
2018-02-15 09:55:00,96.6,96.72,96.43,96.61,158386.0,84.5042,84.6092,84.3555,84.513,158386.0
2018-02-15 10:00:00,96.65,96.77,96.59,96.62,68029.0,84.548,84.6529,84.4955,84.5217,68029.0
2018-02-15 10:05:00,96.64,96.64,96.51,96.59,64161.0,84.5392,84.5392,84.4255,84.4955,64161.0
2018-02-15 10:10:00,96.58,96.61,96.38,96.57,65564.0,84.4867,84.513,84.3118,84.478,65564.0
2018-02-15 10:15:00,96.57,96.67,96.43,96.64,51998.0,84.478,84.5655,84.3555,84.5392,51998.0
2018-02-15 10:20:00,96.63,96.75,96.53,96.54,47190.0,84.5305,84.6354,84.443,84.4517,47190.0
2018-02-15 10:25:00,96.53,96.55,96.39,96.48,69101.0,84.443,84.4605,84.3205,84.3992,69101.0
2018-02-15 10:30:00,96.47,96.5,96.29,96.3,96744.0,84.3905,84.4167,84.233,84.2418,96744.0
2018-02-15 10:35:00,96.3,96.44,96.23,96.25,85125.0,84.2418,84.3643,84.1805,84.198,85125.0
2018-02-15 10:40:00,96.25,96.36,96.12,96.16,111477.0,84.198,84.2943,84.0843,84.1193,111477.0
2018-02-15 10:45:00,96.18,96.59,96.17,96.41,51667.0,84.1368,84.4955,84.1281,84.338,51667.0
2018-02-15 10:50:00,96.41,96.5,96.31,96.31,35449.0,84.338,84.4167,84.2505,84.2505,35449.0
2018-02-15 10:55:00,96.3,96.3,96.01,96.04,67758.0,84.2418,84.2418,83.9881,84.0143,67758.0
2018-02-15 11:00:00,96.06,96.07,95.73,95.79,64372.0,84.0318,84.0406,83.7432,83.7956,64372.0
2018-02-15 11:05:00,95.8,95.96,95.74,95.91,98972.0,83.8044,83.9444,83.7519,83.9006,98972.0
2018-02-15 11:10:00,95.92,96.16,95.87,96.08,77326.0,83.9094,84.1193,83.8656,84.0493,77326.0
2018-02-15 11:15:00,96.12,96.16,95.87,95.88,47330.0,84.0843,84.1193,83.8656,83.8744,47330.0
2018-02-15 11:20:00,95.92,96.09,95.92,95.95,32494.0,83.9094,84.0581,83.9094,83.9356,32494.0
2018-02-15 11:25:00,95.97,95.99,95.71,95.97,54736.0,83.9531,83.9706,83.7257,83.9531,54736.0
2018-02-15 11:30:00,95.97,95.99,95.81,95.82,43698.0,83.9531,83.9706,83.8131,83.8219,43698.0
2018-02-15 11:35:00,95.85,95.88,95.62,95.81,42405.0,83.8481,83.8744,83.6469,83.8131,42405.0
2018-02-15 11:40:00,95.79,96.13,95.78,96.0,83904.0,83.7956,84.0931,83.7869,83.9793,83904.0
2018-02-15 11:45:00,96.03,96.04,95.92,96.01,43477.0,84.0056,84.0143,83.9094,83.9881,43477.0
2018-02-15 11:50:00,96.01,96.05,95.89,95.93,34089.0,83.9881,84.0231,83.8831,83.9181,34089.0
2018-02-15 11:55:00,95.95,95.95,95.65,95.71,74277.0,83.9356,83.9356,83.6732,83.7257,74277.0
2018-02-15 12:00:00,95.72,95.92,95.69,95.78,57895.0,83.7344,83.9094,83.7082,83.7869,57895.0
2018-02-15 12:05:00,95.79,95.82,95.66,95.82,34601.0,83.7956,83.8219,83.6819,83.8219,34601.0
2018-02-15 12:10:00,95.82,95.89,95.78,95.78,84230.0,83.8219,83.8831,83.7869,83.7869,84230.0
2018-02-15 12:15:00,95.81,96.04,95.79,95.97,36764.0,83.8131,84.0143,83.7956,83.9531,36764.0
2018-02-15 12:20:00,96.0,96.02,95.87,95.96,35561.0,83.9793,83.9968,83.8656,83.9444,35561.0
2018-02-15 12:25:00,95.97,96.03,95.91,95.97,24141.0,83.9531,84.0056,83.9006,83.9531,24141.0
2018-02-15 12:30:00,95.95,96.06,95.92,95.99,26244.0,83.9356,84.0318,83.9094,83.9706,26244.0
2018-02-15 12:35:00,95.99,96.06,95.91,96.01,63478.0,83.9706,84.0318,83.9006,83.9881,63478.0
2018-02-15 12:40:00,96.03,96.08,95.92,95.93,42217.0,84.0056,84.0493,83.9094,83.9181,42217.0
2018-02-15 12:45:00,95.95,96.04,95.87,95.88,32359.0,83.9356,84.0143,83.8656,83.8744,32359.0
2018-02-15 12:50:00,95.9,95.95,95.77,95.81,26644.0,83.8919,83.9356,83.7781,83.8131,26644.0
2018-02-15 12:55:00,95.81,95.98,95.79,95.92,25109.0,83.8131,83.9619,83.7956,83.9094,25109.0
2018-02-15 13:00:00,95.95,96.09,95.89,96.03,45854.0,83.9356,84.0581,83.8831,84.0056,45854.0
2018-02-15 13:05:00,96.05,96.07,95.96,95.98,33869.0,84.0231,84.0406,83.9444,83.9619,33869.0
2018-02-15 13:10:00,96.02,96.08,95.97,96.03,59057.0,83.9968,84.0493,83.9531,84.0056,59057.0
2018-02-15 13:15:00,96.04,96.06,95.92,95.95,54073.0,84.0143,84.0318,83.9094,83.9356,54073.0
2018-02-15 13:20:00,95.96,96.03,95.93,95.97,31210.0,83.9444,84.0056,83.9181,83.9531,31210.0
2018-02-15 13:25:00,95.96,96.0,95.88,95.91,34775.0,83.9444,83.9793,83.8744,83.9006,34775.0
2018-02-15 13:30:00,95.95,95.95,95.8,95.87,30601.0,83.9356,83.9356,83.8044,83.8656,30601.0
2018-02-15 13:35:00,95.89,96.0,95.88,95.88,27484.0,83.8831,83.9793,83.8744,83.8744,27484.0
2018-02-15 13:40:00,95.9,96.11,95.89,96.11,29656.0,83.8919,84.0756,83.8831,84.0756,29656.0
2018-02-15 13:45:00,96.08,96.24,96.01,96.13,56179.0,84.0493,84.1893,83.9881,84.0931,56179.0
2018-02-15 13:50:00,96.16,96.19,96.09,96.15,24202.0,84.1193,84.1456,84.0581,84.1106,24202.0
2018-02-15 13:55:00,96.18,96.22,96.03,96.22,36324.0,84.1368,84.1718,84.0056,84.1718,36324.0
2018-02-15 14:00:00,96.19,96.28,96.1,96.22,25318.0,84.1456,84.2243,84.0668,84.1718,25318.0
2018-02-15 14:05:00,96.22,96.33,96.16,96.22,31981.0,84.1718,84.268,84.1193,84.1718,31981.0
2018-02-15 14:10:00,96.22,96.22,96.04,96.05,57977.0,84.1718,84.1718,84.0143,84.0231,57977.0
2018-02-15 14:15:00,96.05,96.13,96.02,96.12,36138.0,84.0231,84.0931,83.9968,84.0843,36138.0
2018-02-15 14:20:00,96.13,96.18,96.02,96.14,53240.0,84.0931,84.1368,83.9968,84.1018,53240.0
2018-02-15 14:25:00,96.14,96.2,96.1,96.14,49056.0,84.1018,84.1543,84.0668,84.1018,49056.0
2018-02-15 14:30:00,96.14,96.15,96.06,96.14,60662.0,84.1018,84.1106,84.0318,84.1018,60662.0
2018-02-15 14:35:00,96.14,96.16,96.05,96.08,35622.0,84.1018,84.1193,84.0231,84.0493,35622.0
2018-02-15 14:40:00,96.06,96.09,96.0,96.03,67271.0,84.0318,84.0581,83.9793,84.0056,67271.0
2018-02-15 14:45:00,96.04,96.06,95.84,95.96,77837.0,84.0143,84.0318,83.8394,83.9444,77837.0
2018-02-15 14:50:00,95.96,95.96,95.76,95.78,63035.0,83.9444,83.9444,83.7694,83.7869,63035.0
2018-02-15 14:55:00,95.77,96.04,95.77,95.96,46416.0,83.7781,84.0143,83.7781,83.9444,46416.0
2018-02-15 15:00:00,95.99,96.16,95.98,96.11,46061.0,83.9706,84.1193,83.9619,84.0756,46061.0
2018-02-15 15:05:00,96.1,96.2,96.04,96.06,82184.0,84.0668,84.1543,84.0143,84.0318,82184.0
2018-02-15 15:10:00,96.06,96.24,96.05,96.23,89386.0,84.0318,84.1893,84.0231,84.1805,89386.0
2018-02-15 15:15:00,96.23,96.28,96.2,96.23,86324.0,84.1805,84.2243,84.1543,84.1805,86324.0
2018-02-15 15:20:00,96.24,96.28,96.16,96.21,68177.0,84.1893,84.2243,84.1193,84.1631,68177.0
2018-02-15 15:25:00,96.23,96.27,96.11,96.13,48039.0,84.1805,84.2155,84.0756,84.0931,48039.0
2018-02-15 15:30:00,96.14,96.18,95.99,96.02,58434.0,84.1018,84.1368,83.9706,83.9968,58434.0
2018-02-15 15:35:00,96.0,96.08,95.9,96.06,57612.0,83.9793,84.0493,83.8919,84.0318,57612.0
2018-02-15 15:40:00,96.08,96.2,96.06,96.07,93937.0,84.0493,84.1543,84.0318,84.0406,93937.0
2018-02-15 15:45:00,96.09,96.24,96.08,96.18,134551.0,84.0581,84.1893,84.0493,84.1368,134551.0
2018-02-15 15:50:00,96.18,96.36,96.15,96.29,145693.0,84.1368,84.2943,84.1106,84.233,145693.0
2018-02-15 15:55:00,96.31,96.52,96.26,96.52,266376.0,84.2505,84.4342,84.2068,84.4342,266376.0
2018-02-16 09:30:00,96.48,96.83,96.29,96.6,244486.0,84.3992,84.7054,84.233,84.5042,244486.0
2018-02-16 09:35:00,96.59,96.94,96.43,96.75,49955.0,84.4955,84.8016,84.3555,84.6354,49955.0
2018-02-16 09:40:00,96.76,96.76,96.28,96.43,46450.0,84.6442,84.6442,84.2243,84.3555,46450.0
2018-02-16 09:45:00,96.4,97.17,96.33,97.06,109617.0,84.3293,85.0028,84.268,84.9066,109617.0
2018-02-16 09:50:00,97.06,97.35,96.95,97.22,99280.0,84.9066,85.1603,84.8104,85.0466,99280.0
2018-02-16 09:55:00,97.22,97.38,97.03,97.13,53425.0,85.0466,85.1866,84.8804,84.9679,53425.0
2018-02-16 10:00:00,97.15,97.26,96.95,97.02,39570.0,84.9854,85.0816,84.8104,84.8716,39570.0
2018-02-16 10:05:00,97.0,97.23,96.88,97.15,51857.0,84.8541,85.0553,84.7492,84.9854,51857.0
2018-02-16 10:10:00,97.14,97.25,97.05,97.15,55375.0,84.9766,85.0728,84.8979,84.9854,55375.0
2018-02-16 10:15:00,97.17,97.41,97.16,97.17,38176.0,85.0028,85.2128,84.9941,85.0028,38176.0
2018-02-16 10:20:00,97.17,97.38,97.16,97.31,33593.0,85.0028,85.1866,84.9941,85.1253,33593.0
2018-02-16 10:25:00,97.34,97.54,97.21,97.32,48508.0,85.1516,85.3265,85.0378,85.1341,48508.0
2018-02-16 10:30:00,97.32,97.4,97.24,97.37,48072.0,85.1341,85.204,85.0641,85.1778,48072.0
2018-02-16 10:35:00,97.38,97.47,97.32,97.33,48936.0,85.1866,85.2653,85.1341,85.1428,48936.0
2018-02-16 10:40:00,97.33,97.45,97.27,97.28,55139.0,85.1428,85.2478,85.0903,85.0991,55139.0
2018-02-16 10:45:00,97.25,97.51,97.25,97.5,44632.0,85.0728,85.3003,85.0728,85.2915,44632.0
2018-02-16 10:50:00,97.5,97.59,97.43,97.58,34801.0,85.2915,85.3703,85.2303,85.3615,34801.0
2018-02-16 10:55:00,97.55,97.67,97.34,97.57,37311.0,85.3353,85.4402,85.1516,85.3528,37311.0
2018-02-16 11:00:00,97.55,97.67,97.32,97.51,46658.0,85.3353,85.4402,85.1341,85.3003,46658.0
2018-02-16 11:05:00,97.53,97.65,97.44,97.47,22951.0,85.3178,85.4227,85.239,85.2653,22951.0
2018-02-16 11:10:00,97.46,97.5,97.36,97.48,33422.0,85.2565,85.2915,85.1691,85.274,33422.0
2018-02-16 11:15:00,97.48,97.48,97.11,97.13,32344.0,85.274,85.274,84.9504,84.9679,32344.0
2018-02-16 11:20:00,97.15,97.18,96.57,96.72,71611.0,84.9854,85.0116,84.478,84.6092,71611.0
2018-02-16 11:25:00,96.72,96.84,96.61,96.64,79024.0,84.6092,84.7142,84.513,84.5392,79024.0
2018-02-16 11:30:00,96.64,96.94,96.64,96.9,42893.0,84.5392,84.8016,84.5392,84.7667,42893.0
2018-02-16 11:35:00,96.88,96.91,96.73,96.8,50858.0,84.7492,84.7754,84.6179,84.6792,50858.0
2018-02-16 11:40:00,96.8,96.95,96.8,96.93,27962.0,84.6792,84.8104,84.6792,84.7929,27962.0
2018-02-16 11:45:00,96.95,96.98,96.79,96.84,28481.0,84.8104,84.8366,84.6704,84.7142,28481.0
2018-02-16 11:50:00,96.84,96.95,96.71,96.76,60616.0,84.7142,84.8104,84.6004,84.6442,60616.0
2018-02-16 11:55:00,96.75,96.8,96.61,96.61,46645.0,84.6354,84.6792,84.513,84.513,46645.0
2018-02-16 12:00:00,96.6,96.67,96.41,96.49,59003.0,84.5042,84.5655,84.338,84.408,59003.0
2018-02-16 12:05:00,96.49,96.77,96.49,96.72,41929.0,84.408,84.6529,84.408,84.6092,41929.0
2018-02-16 12:10:00,96.72,96.87,96.72,96.83,46221.0,84.6092,84.7404,84.6092,84.7054,46221.0
2018-02-16 12:15:00,96.82,97.08,96.77,97.08,76673.0,84.6967,84.9241,84.6529,84.9241,76673.0
2018-02-16 12:20:00,97.09,97.12,96.9,96.92,41681.0,84.9329,84.9591,84.7667,84.7842,41681.0
2018-02-16 12:25:00,96.91,96.95,96.88,96.94,30528.0,84.7754,84.8104,84.7492,84.8016,30528.0
2018-02-16 12:30:00,96.94,97.11,96.93,97.11,49936.0,84.8016,84.9504,84.7929,84.9504,49936.0
2018-02-16 12:35:00,97.08,97.19,96.97,96.99,39561.0,84.9241,85.0203,84.8279,84.8454,39561.0
2018-02-16 12:40:00,96.99,97.0,96.86,96.92,27424.0,84.8454,84.8541,84.7317,84.7842,27424.0
2018-02-16 12:45:00,96.93,96.93,96.84,96.86,22281.0,84.7929,84.7929,84.7142,84.7317,22281.0
2018-02-16 12:50:00,96.88,96.88,96.47,96.64,41049.0,84.7492,84.7492,84.3905,84.5392,41049.0
2018-02-16 12:55:00,96.62,96.79,96.51,96.78,15464.0,84.5217,84.6704,84.4255,84.6617,15464.0
2018-02-16 13:00:00,96.79,96.85,96.6,96.6,22330.0,84.6704,84.7229,84.5042,84.5042,22330.0
2018-02-16 13:05:00,96.6,96.6,96.44,96.54,20686.0,84.5042,84.5042,84.3643,84.4517,20686.0
2018-02-16 13:10:00,96.54,96.54,96.38,96.54,18224.0,84.4517,84.4517,84.3118,84.4517,18224.0
2018-02-16 13:15:00,96.51,96.54,96.25,96.25,21312.0,84.4255,84.4517,84.198,84.198,21312.0
2018-02-16 13:20:00,96.28,96.53,96.2,96.4,27277.0,84.2243,84.443,84.1543,84.3293,27277.0
2018-02-16 13:25:00,96.42,96.43,96.09,96.14,57759.0,84.3468,84.3555,84.0581,84.1018,57759.0
2018-02-16 13:30:00,96.14,96.17,95.78,96.13,37828.0,84.1018,84.1281,83.7869,84.0931,37828.0
2018-02-16 13:35:00,96.14,96.35,96.13,96.26,23348.0,84.1018,84.2855,84.0931,84.2068,23348.0
2018-02-16 13:40:00,96.26,96.46,96.26,96.43,21242.0,84.2068,84.3817,84.2068,84.3555,21242.0
2018-02-16 13:45:00,96.4,96.42,96.1,96.2,157031.0,84.3293,84.3468,84.0668,84.1543,157031.0
2018-02-16 13:50:00,96.19,96.38,96.17,96.28,152775.0,84.1456,84.3118,84.1281,84.2243,152775.0
2018-02-16 13:55:00,96.28,96.29,96.07,96.21,26468.0,84.2243,84.233,84.0406,84.1631,26468.0
2018-02-16 14:00:00,96.28,96.39,96.18,96.24,30559.0,84.2243,84.3205,84.1368,84.1893,30559.0
2018-02-16 14:05:00,96.24,96.25,96.02,96.02,25596.0,84.1893,84.198,83.9968,83.9968,25596.0
2018-02-16 14:10:00,96.04,96.17,95.97,95.97,43249.0,84.0143,84.1281,83.9531,83.9531,43249.0
2018-02-16 14:15:00,96.0,96.08,95.85,95.98,53331.0,83.9793,84.0493,83.8481,83.9619,53331.0
2018-02-16 14:20:00,95.97,96.0,95.82,95.87,32326.0,83.9531,83.9793,83.8219,83.8656,32326.0
2018-02-16 14:25:00,95.94,96.06,95.9,95.94,42405.0,83.9269,84.0318,83.8919,83.9269,42405.0
2018-02-16 14:30:00,95.95,96.21,95.89,96.11,22440.0,83.9356,84.1631,83.8831,84.0756,22440.0
2018-02-16 14:35:00,96.1,96.3,96.09,96.18,23258.0,84.0668,84.2418,84.0581,84.1368,23258.0
2018-02-16 14:40:00,96.14,96.23,96.06,96.16,23364.0,84.1018,84.1805,84.0318,84.1193,23364.0
2018-02-16 14:45:00,96.16,96.21,96.07,96.15,54186.0,84.1193,84.1631,84.0406,84.1106,54186.0
2018-02-16 14:50:00,96.15,96.25,96.01,96.22,39355.0,84.1106,84.198,83.9881,84.1718,39355.0
2018-02-16 14:55:00,96.24,96.64,96.24,96.61,50017.0,84.1893,84.5392,84.1893,84.513,50017.0
2018-02-16 15:00:00,96.61,96.61,96.41,96.41,63169.0,84.513,84.513,84.338,84.338,63169.0
2018-02-16 15:05:00,96.42,96.5,96.37,96.5,37291.0,84.3468,84.4167,84.303,84.4167,37291.0
2018-02-16 15:10:00,96.51,96.66,96.5,96.52,37855.0,84.4255,84.5567,84.4167,84.4342,37855.0
2018-02-16 15:15:00,96.54,96.68,96.53,96.64,39793.0,84.4517,84.5742,84.443,84.5392,39793.0
2018-02-16 15:20:00,96.64,96.73,96.56,96.59,43652.0,84.5392,84.6179,84.4692,84.4955,43652.0
2018-02-16 15:25:00,96.58,96.8,96.56,96.64,44220.0,84.4867,84.6792,84.4692,84.5392,44220.0
2018-02-16 15:30:00,96.63,96.63,96.38,96.43,46727.0,84.5305,84.5305,84.3118,84.3555,46727.0
2018-02-16 15:35:00,96.41,96.6,96.34,96.57,59873.0,84.338,84.5042,84.2768,84.478,59873.0
2018-02-16 15:40:00,96.56,96.57,96.4,96.42,56828.0,84.4692,84.478,84.3293,84.3468,56828.0
2018-02-16 15:45:00,96.44,96.84,96.41,96.76,102964.0,84.3643,84.7142,84.338,84.6442,102964.0
2018-02-16 15:50:00,96.75,96.8,96.61,96.67,100219.0,84.6354,84.6792,84.513,84.5655,100219.0
2018-02-16 15:55:00,96.66,96.69,96.27,96.29,214982.0,84.5567,84.5829,84.2155,84.233,214982.0
2018-02-20 09:30:00,96.55,96.95,96.51,96.55,155556.0,84.4605,84.8104,84.4255,84.4605,155556.0
2018-02-20 09:35:00,96.59,96.87,96.56,96.64,59693.0,84.4955,84.7404,84.4692,84.5392,59693.0
2018-02-20 09:40:00,96.66,96.66,96.06,96.1,108496.0,84.5567,84.5567,84.0318,84.0668,108496.0
2018-02-20 09:45:00,96.12,96.24,95.94,96.23,103494.0,84.0843,84.1893,83.9269,84.1805,103494.0
2018-02-20 09:50:00,96.25,96.29,95.84,95.86,50442.0,84.198,84.233,83.8394,83.8569,50442.0
2018-02-20 09:55:00,95.81,95.86,95.64,95.66,54747.0,83.8131,83.8569,83.6644,83.6819,54747.0
2018-02-20 10:00:00,95.69,95.81,95.53,95.78,82375.0,83.7082,83.8131,83.5682,83.7869,82375.0
2018-02-20 10:05:00,95.77,95.87,95.72,95.83,83104.0,83.7781,83.8656,83.7344,83.8306,83104.0
2018-02-20 10:10:00,95.84,96.02,95.71,96.02,93083.0,83.8394,83.9968,83.7257,83.9968,93083.0
2018-02-20 10:15:00,95.99,96.35,95.86,96.33,46186.0,83.9706,84.2855,83.8569,84.268,46186.0
2018-02-20 10:20:00,96.34,96.36,96.14,96.22,34665.0,84.2768,84.2943,84.1018,84.1718,34665.0
2018-02-20 10:25:00,96.26,96.34,96.12,96.14,26204.0,84.2068,84.2768,84.0843,84.1018,26204.0
2018-02-20 10:30:00,96.12,96.26,96.1,96.21,84463.0,84.0843,84.2068,84.0668,84.1631,84463.0
2018-02-20 10:35:00,96.18,96.56,96.17,96.56,37260.0,84.1368,84.4692,84.1281,84.4692,37260.0
2018-02-20 10:40:00,96.57,96.85,96.54,96.83,41614.0,84.478,84.7229,84.4517,84.7054,41614.0
2018-02-20 10:45:00,96.83,96.99,96.74,96.93,43431.0,84.7054,84.8454,84.6267,84.7929,43431.0
2018-02-20 10:50:00,96.92,97.07,96.92,96.96,47644.0,84.7842,84.9154,84.7842,84.8191,47644.0
2018-02-20 10:55:00,96.98,97.18,96.8,96.8,65348.0,84.8366,85.0116,84.6792,84.6792,65348.0
2018-02-20 11:00:00,96.83,97.02,96.81,97.01,32162.0,84.7054,84.8716,84.6879,84.8629,32162.0
2018-02-20 11:05:00,97.02,97.07,96.9,97.06,36319.0,84.8716,84.9154,84.7667,84.9066,36319.0
2018-02-20 11:10:00,97.03,97.04,96.77,96.84,41610.0,84.8804,84.8891,84.6529,84.7142,41610.0
2018-02-20 11:15:00,96.85,96.93,96.79,96.88,34284.0,84.7229,84.7929,84.6704,84.7492,34284.0
2018-02-20 11:20:00,96.89,97.25,96.88,97.25,39976.0,84.7579,85.0728,84.7492,85.0728,39976.0
2018-02-20 11:25:00,97.23,97.27,97.15,97.22,35349.0,85.0553,85.0903,84.9854,85.0466,35349.0
2018-02-20 11:30:00,97.23,97.41,97.2,97.25,38088.0,85.0553,85.2128,85.0291,85.0728,38088.0
2018-02-20 11:35:00,97.3,97.44,97.17,97.18,27106.0,85.1166,85.239,85.0028,85.0116,27106.0
2018-02-20 11:40:00,97.17,97.36,97.13,97.34,50558.0,85.0028,85.1691,84.9679,85.1516,50558.0
2018-02-20 11:45:00,97.33,97.52,97.32,97.37,33044.0,85.1428,85.309,85.1341,85.1778,33044.0
2018-02-20 11:50:00,97.36,97.53,97.31,97.51,21689.0,85.1691,85.3178,85.1253,85.3003,21689.0
2018-02-20 11:55:00,97.51,97.62,97.49,97.58,30721.0,85.3003,85.3965,85.2828,85.3615,30721.0
2018-02-20 12:00:00,97.58,97.68,97.41,97.41,35642.0,85.3615,85.449,85.2128,85.2128,35642.0
2018-02-20 12:05:00,97.44,97.5,97.38,97.47,25057.0,85.239,85.2915,85.1866,85.2653,25057.0
2018-02-20 12:10:00,97.44,97.5,97.19,97.21,22683.0,85.239,85.2915,85.0203,85.0378,22683.0
2018-02-20 12:15:00,97.23,97.3,97.22,97.22,14558.0,85.0553,85.1166,85.0466,85.0466,14558.0
2018-02-20 12:20:00,97.23,97.26,97.2,97.25,14681.0,85.0553,85.0816,85.0291,85.0728,14681.0
2018-02-20 12:25:00,97.24,97.25,97.12,97.18,15522.0,85.0641,85.0728,84.9591,85.0116,15522.0
2018-02-20 12:30:00,97.19,97.25,97.04,97.17,13449.0,85.0203,85.0728,84.8891,85.0028,13449.0
2018-02-20 12:35:00,97.18,97.3,97.14,97.3,8216.0,85.0116,85.1166,84.9766,85.1166,8216.0
2018-02-20 12:40:00,97.3,97.3,97.13,97.16,16567.0,85.1166,85.1166,84.9679,84.9941,16567.0
2018-02-20 12:45:00,97.16,97.32,97.15,97.3,13787.0,84.9941,85.1341,84.9854,85.1166,13787.0
2018-02-20 12:50:00,97.28,97.29,97.17,97.24,24395.0,85.0991,85.1078,85.0028,85.0641,24395.0
2018-02-20 12:55:00,97.26,97.42,97.22,97.33,26317.0,85.0816,85.2215,85.0466,85.1428,26317.0
2018-02-20 13:00:00,97.32,97.33,97.18,97.18,21054.0,85.1341,85.1428,85.0116,85.0116,21054.0
2018-02-20 13:05:00,97.17,97.21,97.01,97.01,23900.0,85.0028,85.0378,84.8629,84.8629,23900.0
2018-02-20 13:10:00,97.0,97.01,96.85,96.85,22290.0,84.8541,84.8629,84.7229,84.7229,22290.0
2018-02-20 13:15:00,96.85,96.93,96.78,96.85,23082.0,84.7229,84.7929,84.6617,84.7229,23082.0
2018-02-20 13:20:00,96.86,96.87,96.73,96.75,14828.0,84.7317,84.7404,84.6179,84.6354,14828.0
2018-02-20 13:25:00,96.75,96.75,96.6,96.68,49889.0,84.6354,84.6354,84.5042,84.5742,49889.0
2018-02-20 13:30:00,96.67,96.77,96.65,96.76,18797.0,84.5655,84.6529,84.548,84.6442,18797.0
2018-02-20 13:35:00,96.76,96.78,96.57,96.6,24954.0,84.6442,84.6617,84.478,84.5042,24954.0
2018-02-20 13:40:00,96.62,96.66,96.44,96.44,22236.0,84.5217,84.5567,84.3643,84.3643,22236.0
2018-02-20 13:45:00,96.44,96.59,96.42,96.58,23480.0,84.3643,84.4955,84.3468,84.4867,23480.0
2018-02-20 13:50:00,96.58,96.6,96.51,96.54,57073.0,84.4867,84.5042,84.4255,84.4517,57073.0
2018-02-20 13:55:00,96.55,96.55,96.39,96.43,30651.0,84.4605,84.4605,84.3205,84.3555,30651.0
2018-02-20 14:00:00,96.43,96.54,96.31,96.31,73444.0,84.3555,84.4517,84.2505,84.2505,73444.0
2018-02-20 14:05:00,96.3,96.32,95.99,96.08,46959.0,84.2418,84.2593,83.9706,84.0493,46959.0
2018-02-20 14:10:00,96.06,96.06,95.7,95.78,101029.0,84.0318,84.0318,83.7169,83.7869,101029.0
2018-02-20 14:15:00,95.76,95.98,95.73,95.93,68649.0,83.7694,83.9619,83.7432,83.9181,68649.0
2018-02-20 14:20:00,95.93,96.12,95.93,96.0,26615.0,83.9181,84.0843,83.9181,83.9793,26615.0
2018-02-20 14:25:00,96.0,96.03,95.76,95.76,38901.0,83.9793,84.0056,83.7694,83.7694,38901.0
2018-02-20 14:30:00,95.78,95.98,95.72,95.96,27525.0,83.7869,83.9619,83.7344,83.9444,27525.0
2018-02-20 14:35:00,95.96,96.09,95.93,96.09,12862.0,83.9444,84.0581,83.9181,84.0581,12862.0
2018-02-20 14:40:00,96.06,96.08,95.86,95.96,16419.0,84.0318,84.0493,83.8569,83.9444,16419.0
2018-02-20 14:45:00,95.95,96.15,95.93,96.14,60465.0,83.9356,84.1106,83.9181,84.1018,60465.0
2018-02-20 14:50:00,96.13,96.18,95.86,95.9,25529.0,84.0931,84.1368,83.8569,83.8919,25529.0
2018-02-20 14:55:00,95.91,95.98,95.87,95.9,17467.0,83.9006,83.9619,83.8656,83.8919,17467.0
2018-02-20 15:00:00,95.91,96.06,95.89,96.03,18555.0,83.9006,84.0318,83.8831,84.0056,18555.0
2018-02-20 15:05:00,96.01,96.14,95.82,95.82,32615.0,83.9881,84.1018,83.8219,83.8219,32615.0
2018-02-20 15:10:00,95.83,95.95,95.75,95.84,33809.0,83.8306,83.9356,83.7607,83.8394,33809.0
2018-02-20 15:15:00,95.83,95.89,95.72,95.75,20260.0,83.8306,83.8831,83.7344,83.7607,20260.0
2018-02-20 15:20:00,95.74,95.74,95.43,95.7,49484.0,83.7519,83.7519,83.4807,83.7169,49484.0
2018-02-20 15:25:00,95.71,95.78,95.65,95.74,19143.0,83.7257,83.7869,83.6732,83.7519,19143.0
2018-02-20 15:30:00,95.77,95.97,95.77,95.88,42092.0,83.7781,83.9531,83.7781,83.8744,42092.0
2018-02-20 15:35:00,95.88,95.88,95.7,95.72,35752.0,83.8744,83.8744,83.7169,83.7344,35752.0
2018-02-20 15:40:00,95.7,95.74,95.51,95.66,58111.0,83.7169,83.7519,83.5507,83.6819,58111.0
2018-02-20 15:45:00,95.64,96.14,95.63,96.09,98895.0,83.6644,84.1018,83.6557,84.0581,98895.0
2018-02-20 15:50:00,96.08,96.14,95.99,96.07,94627.0,84.0493,84.1018,83.9706,84.0406,94627.0
2018-02-20 15:55:00,96.08,96.16,95.64,95.65,463664.0,84.0493,84.1193,83.6644,83.6732,463664.0
2018-02-21 09:30:00,96.0,96.44,95.75,96.31,88817.0,83.9793,84.3643,83.7607,84.2505,88817.0
2018-02-21 09:35:00,96.28,96.61,96.28,96.54,21688.0,84.2243,84.513,84.2243,84.4517,21688.0
2018-02-21 09:40:00,96.55,96.56,96.22,96.25,22192.0,84.4605,84.4692,84.1718,84.198,22192.0
2018-02-21 09:45:00,96.28,96.99,96.28,96.91,35299.0,84.2243,84.8454,84.2243,84.7754,35299.0
2018-02-21 09:50:00,96.93,96.97,96.77,96.9,34042.0,84.7929,84.8279,84.6529,84.7667,34042.0
2018-02-21 09:55:00,96.88,96.92,96.61,96.67,52528.0,84.7492,84.7842,84.513,84.5655,52528.0
2018-02-21 10:00:00,96.65,96.66,96.14,96.27,38028.0,84.548,84.5567,84.1018,84.2155,38028.0
2018-02-21 10:05:00,96.25,96.32,96.16,96.28,29205.0,84.198,84.2593,84.1193,84.2243,29205.0
2018-02-21 10:10:00,96.31,96.47,96.22,96.24,39738.0,84.2505,84.3905,84.1718,84.1893,39738.0
2018-02-21 10:15:00,96.25,96.55,96.17,96.42,38648.0,84.198,84.4605,84.1281,84.3468,38648.0
2018-02-21 10:20:00,96.45,96.58,96.4,96.49,29211.0,84.373,84.4867,84.3293,84.408,29211.0
2018-02-21 10:25:00,96.49,96.49,96.11,96.22,26111.0,84.408,84.408,84.0756,84.1718,26111.0
2018-02-21 10:30:00,96.23,96.3,96.08,96.2,32453.0,84.1805,84.2418,84.0493,84.1543,32453.0
2018-02-21 10:35:00,96.19,96.35,96.1,96.34,20764.0,84.1456,84.2855,84.0668,84.2768,20764.0
2018-02-21 10:40:00,96.34,96.36,96.23,96.34,12451.0,84.2768,84.2943,84.1805,84.2768,12451.0
2018-02-21 10:45:00,96.34,96.46,96.25,96.33,20483.0,84.2768,84.3817,84.198,84.268,20483.0
2018-02-21 10:50:00,96.35,96.41,96.28,96.34,22418.0,84.2855,84.338,84.2243,84.2768,22418.0
2018-02-21 10:55:00,96.38,96.44,96.19,96.29,17959.0,84.3118,84.3643,84.1456,84.233,17959.0
2018-02-21 11:00:00,96.31,96.34,96.17,96.29,20711.0,84.2505,84.2768,84.1281,84.233,20711.0
2018-02-21 11:05:00,96.3,96.46,96.24,96.34,30783.0,84.2418,84.3817,84.1893,84.2768,30783.0
2018-02-21 11:10:00,96.35,96.35,96.17,96.19,25074.0,84.2855,84.2855,84.1281,84.1456,25074.0
2018-02-21 11:15:00,96.2,96.38,96.2,96.31,19995.0,84.1543,84.3118,84.1543,84.2505,19995.0
2018-02-21 11:20:00,96.33,96.41,96.25,96.32,38254.0,84.268,84.338,84.198,84.2593,38254.0
2018-02-21 11:25:00,96.31,96.57,96.27,96.52,69761.0,84.2505,84.478,84.2155,84.4342,69761.0
2018-02-21 11:30:00,96.52,96.57,96.41,96.46,62824.0,84.4342,84.478,84.338,84.3817,62824.0
2018-02-21 11:35:00,96.46,96.53,96.23,96.27,37024.0,84.3817,84.443,84.1805,84.2155,37024.0
2018-02-21 11:40:00,96.24,96.26,96.1,96.13,40526.0,84.1893,84.2068,84.0668,84.0931,40526.0
2018-02-21 11:45:00,96.12,96.27,96.09,96.25,34475.0,84.0843,84.2155,84.0581,84.198,34475.0
2018-02-21 11:50:00,96.24,96.27,96.1,96.11,27000.0,84.1893,84.2155,84.0668,84.0756,27000.0
2018-02-21 11:55:00,96.1,96.16,95.92,95.97,50619.0,84.0668,84.1193,83.9094,83.9531,50619.0
2018-02-21 12:00:00,95.97,96.05,95.93,95.95,9502.0,83.9531,84.0231,83.9181,83.9356,9502.0
2018-02-21 12:05:00,95.96,96.0,95.92,95.98,11206.0,83.9444,83.9793,83.9094,83.9619,11206.0
2018-02-21 12:10:00,95.96,96.09,95.94,96.09,11201.0,83.9444,84.0581,83.9269,84.0581,11201.0
2018-02-21 12:15:00,96.1,96.25,96.06,96.24,5948.0,84.0668,84.198,84.0318,84.1893,5948.0
2018-02-21 12:20:00,96.25,96.25,96.02,96.1,14493.0,84.198,84.198,83.9968,84.0668,14493.0
2018-02-21 12:25:00,96.07,96.08,96.01,96.03,5696.0,84.0406,84.0493,83.9881,84.0056,5696.0
2018-02-21 12:30:00,96.05,96.16,96.04,96.16,5415.0,84.0231,84.1193,84.0143,84.1193,5415.0
2018-02-21 12:35:00,96.17,96.21,96.16,96.19,8124.0,84.1281,84.1631,84.1193,84.1456,8124.0
2018-02-21 12:40:00,96.18,96.22,96.03,96.05,10342.0,84.1368,84.1718,84.0056,84.0231,10342.0
2018-02-21 12:45:00,96.06,96.18,96.06,96.15,7152.0,84.0318,84.1368,84.0318,84.1106,7152.0
2018-02-21 12:50:00,96.15,96.27,96.15,96.27,5956.0,84.1106,84.2155,84.1106,84.2155,5956.0
2018-02-21 12:55:00,96.3,96.45,96.29,96.4,9651.0,84.2418,84.373,84.233,84.3293,9651.0
2018-02-21 13:00:00,96.38,96.39,96.31,96.31,6316.0,84.3118,84.3205,84.2505,84.2505,6316.0
2018-02-21 13:05:00,96.33,96.42,96.28,96.39,6267.0,84.268,84.3468,84.2243,84.3205,6267.0
2018-02-21 13:10:00,96.37,96.4,96.3,96.33,6027.0,84.303,84.3293,84.2418,84.268,6027.0
2018-02-21 13:15:00,96.33,96.58,96.31,96.58,42776.0,84.268,84.4867,84.2505,84.4867,42776.0
2018-02-21 13:20:00,96.58,96.65,96.5,96.61,10389.0,84.4867,84.548,84.4167,84.513,10389.0
2018-02-21 13:25:00,96.62,96.7,96.61,96.67,9525.0,84.5217,84.5917,84.513,84.5655,9525.0
2018-02-21 13:30:00,96.66,96.72,96.62,96.66,9418.0,84.5567,84.6092,84.5217,84.5567,9418.0
2018-02-21 13:35:00,96.66,96.73,96.57,96.62,14163.0,84.5567,84.6179,84.478,84.5217,14163.0
2018-02-21 13:40:00,96.56,96.58,96.46,96.57,7939.0,84.4692,84.4867,84.3817,84.478,7939.0
2018-02-21 13:45:00,96.58,96.77,96.56,96.64,7673.0,84.4867,84.6529,84.4692,84.5392,7673.0
2018-02-21 13:50:00,96.66,96.73,96.63,96.68,15382.0,84.5567,84.6179,84.5305,84.5742,15382.0
2018-02-21 13:55:00,96.69,96.7,96.61,96.61,7054.0,84.5829,84.5917,84.513,84.513,7054.0
2018-02-21 14:00:00,96.62,96.92,96.5,96.82,40849.0,84.5217,84.7842,84.4167,84.6967,40849.0
2018-02-21 14:05:00,96.84,97.19,96.76,97.06,34188.0,84.7142,85.0203,84.6442,84.9066,34188.0
2018-02-21 14:10:00,97.1,97.2,96.88,96.95,22945.0,84.9416,85.0291,84.7492,84.8104,22945.0
2018-02-21 14:15:00,96.96,97.15,96.95,97.09,29680.0,84.8191,84.9854,84.8104,84.9329,29680.0
2018-02-21 14:20:00,97.12,97.14,96.95,97.06,38991.0,84.9591,84.9766,84.8104,84.9066,38991.0
2018-02-21 14:25:00,97.03,97.14,96.8,96.82,39673.0,84.8804,84.9766,84.6792,84.6967,39673.0
2018-02-21 14:30:00,96.84,96.89,96.75,96.81,24095.0,84.7142,84.7579,84.6354,84.6879,24095.0
2018-02-21 14:35:00,96.84,97.03,96.77,96.97,25949.0,84.7142,84.8804,84.6529,84.8279,25949.0
2018-02-21 14:40:00,97.0,97.08,96.83,96.87,57559.0,84.8541,84.9241,84.7054,84.7404,57559.0
2018-02-21 14:45:00,96.9,96.9,96.53,96.54,23897.0,84.7667,84.7667,84.443,84.4517,23897.0
2018-02-21 14:50:00,96.5,96.59,96.3,96.44,37237.0,84.4167,84.4955,84.2418,84.3643,37237.0
2018-02-21 14:55:00,96.48,96.75,96.45,96.64,14155.0,84.3992,84.6354,84.373,84.5392,14155.0
2018-02-21 15:00:00,96.66,96.7,96.24,96.24,39060.0,84.5567,84.5917,84.1893,84.1893,39060.0
2018-02-21 15:05:00,96.23,96.26,95.95,96.03,62008.0,84.1805,84.2068,83.9356,84.0056,62008.0
2018-02-21 15:10:00,96.01,96.09,95.75,96.02,63398.0,83.9881,84.0581,83.7607,83.9968,63398.0
2018-02-21 15:15:00,95.99,96.1,95.89,95.95,22308.0,83.9706,84.0668,83.8831,83.9356,22308.0
2018-02-21 15:20:00,96.0,96.17,95.79,95.94,62536.0,83.9793,84.1281,83.7956,83.9269,62536.0
2018-02-21 15:25:00,95.92,96.19,95.83,96.14,46712.0,83.9094,84.1456,83.8306,84.1018,46712.0
2018-02-21 15:30:00,96.17,96.37,96.12,96.16,59887.0,84.1281,84.303,84.0843,84.1193,59887.0
2018-02-21 15:35:00,96.2,96.27,95.88,95.89,59138.0,84.1543,84.2155,83.8744,83.8831,59138.0
2018-02-21 15:40:00,95.88,95.96,95.65,95.76,58131.0,83.8744,83.9444,83.6732,83.7694,58131.0
2018-02-21 15:45:00,95.74,96.02,95.65,95.75,87078.0,83.7519,83.9968,83.6732,83.7607,87078.0
2018-02-21 15:50:00,95.72,95.86,95.48,95.68,78627.0,83.7344,83.8569,83.5245,83.6994,78627.0
2018-02-21 15:55:00,95.67,95.68,95.22,95.33,214416.0,83.6907,83.6994,83.297,83.3932,214416.0
2018-02-22 09:30:00,96.02,96.48,95.73,96.46,70320.0,83.9968,84.3992,83.7432,84.3817,70320.0
2018-02-22 09:35:00,96.4,96.59,96.2,96.42,31247.0,84.3293,84.4955,84.1543,84.3468,31247.0
2018-02-22 09:40:00,96.4,96.48,96.24,96.24,21225.0,84.3293,84.3992,84.1893,84.1893,21225.0
2018-02-22 09:45:00,96.31,96.34,96.09,96.09,79637.0,84.2505,84.2768,84.0581,84.0581,79637.0
2018-02-22 09:50:00,96.1,96.29,95.92,96.27,34640.0,84.0668,84.233,83.9094,84.2155,34640.0
2018-02-22 09:55:00,96.28,96.65,96.23,96.6,79269.0,84.2243,84.548,84.1805,84.5042,79269.0
2018-02-22 10:00:00,96.62,96.75,96.43,96.55,35681.0,84.5217,84.6354,84.3555,84.4605,35681.0
2018-02-22 10:05:00,96.46,96.52,96.28,96.49,23814.0,84.3817,84.4342,84.2243,84.408,23814.0
2018-02-22 10:10:00,96.51,96.7,96.41,96.41,35817.0,84.4255,84.5917,84.338,84.338,35817.0
2018-02-22 10:15:00,96.4,96.63,96.32,96.34,46587.0,84.3293,84.5305,84.2593,84.2768,46587.0
2018-02-22 10:20:00,96.35,96.62,96.31,96.57,27737.0,84.2855,84.5217,84.2505,84.478,27737.0
2018-02-22 10:25:00,96.57,96.66,96.5,96.61,15252.0,84.478,84.5567,84.4167,84.513,15252.0
2018-02-22 10:30:00,96.64,96.69,96.42,96.47,18211.0,84.5392,84.5829,84.3468,84.3905,18211.0
2018-02-22 10:35:00,96.4,96.52,96.24,96.52,26055.0,84.3293,84.4342,84.1893,84.4342,26055.0
2018-02-22 10:40:00,96.51,96.56,96.37,96.48,28016.0,84.4255,84.4692,84.303,84.3992,28016.0
2018-02-22 10:45:00,96.48,96.67,96.46,96.59,23198.0,84.3992,84.5655,84.3817,84.4955,23198.0
2018-02-22 10:50:00,96.63,96.65,96.4,96.42,23454.0,84.5305,84.548,84.3293,84.3468,23454.0
2018-02-22 10:55:00,96.44,96.49,96.33,96.33,25387.0,84.3643,84.408,84.268,84.268,25387.0
2018-02-22 11:00:00,96.33,96.45,96.27,96.39,16662.0,84.268,84.373,84.2155,84.3205,16662.0
2018-02-22 11:05:00,96.35,96.57,96.35,96.52,25010.0,84.2855,84.478,84.2855,84.4342,25010.0
2018-02-22 11:10:00,96.5,96.67,96.42,96.52,31147.0,84.4167,84.5655,84.3468,84.4342,31147.0
2018-02-22 11:15:00,96.53,96.58,96.28,96.31,25639.0,84.443,84.4867,84.2243,84.2505,25639.0
2018-02-22 11:20:00,96.29,96.48,96.26,96.38,14280.0,84.233,84.3992,84.2068,84.3118,14280.0
2018-02-22 11:25:00,96.4,96.46,96.28,96.35,19046.0,84.3293,84.3817,84.2243,84.2855,19046.0
2018-02-22 11:30:00,96.36,96.5,96.28,96.44,23544.0,84.2943,84.4167,84.2243,84.3643,23544.0
2018-02-22 11:35:00,96.39,96.49,96.27,96.38,28147.0,84.3205,84.408,84.2155,84.3118,28147.0
2018-02-22 11:40:00,96.38,96.49,96.38,96.45,22826.0,84.3118,84.408,84.3118,84.373,22826.0
2018-02-22 11:45:00,96.47,96.63,96.42,96.59,18141.0,84.3905,84.5305,84.3468,84.4955,18141.0
2018-02-22 11:50:00,96.62,96.84,96.54,96.81,22902.0,84.5217,84.7142,84.4517,84.6879,22902.0
2018-02-22 11:55:00,96.8,96.84,96.65,96.67,16224.0,84.6792,84.7142,84.548,84.5655,16224.0
2018-02-22 12:00:00,96.67,97.04,96.66,96.95,50480.0,84.5655,84.8891,84.5567,84.8104,50480.0
2018-02-22 12:05:00,96.95,96.95,96.81,96.9,14362.0,84.8104,84.8104,84.6879,84.7667,14362.0
2018-02-22 12:10:00,96.91,96.95,96.84,96.91,18000.0,84.7754,84.8104,84.7142,84.7754,18000.0
2018-02-22 12:15:00,96.93,97.14,96.9,97.1,33741.0,84.7929,84.9766,84.7667,84.9416,33741.0
2018-02-22 12:20:00,97.11,97.18,96.98,97.07,25867.0,84.9504,85.0116,84.8366,84.9154,25867.0
2018-02-22 12:25:00,97.04,97.04,96.88,96.91,18085.0,84.8891,84.8891,84.7492,84.7754,18085.0
2018-02-22 12:30:00,96.93,96.94,96.74,96.79,159498.0,84.7929,84.8016,84.6267,84.6704,159498.0
2018-02-22 12:35:00,96.78,96.96,96.78,96.87,19226.0,84.6617,84.8191,84.6617,84.7404,19226.0
2018-02-22 12:40:00,96.86,96.93,96.82,96.83,13064.0,84.7317,84.7929,84.6967,84.7054,13064.0
2018-02-22 12:45:00,96.81,96.87,96.53,96.54,24180.0,84.6879,84.7404,84.443,84.4517,24180.0
2018-02-22 12:50:00,96.51,96.77,96.4,96.74,21266.0,84.4255,84.6529,84.3293,84.6267,21266.0
2018-02-22 12:55:00,96.75,96.83,96.56,96.59,12634.0,84.6354,84.7054,84.4692,84.4955,12634.0
2018-02-22 13:00:00,96.61,96.79,96.6,96.72,16186.0,84.513,84.6704,84.5042,84.6092,16186.0
2018-02-22 13:05:00,96.7,96.87,96.62,96.77,61337.0,84.5917,84.7404,84.5217,84.6529,61337.0
2018-02-22 13:10:00,96.78,96.85,96.48,96.5,30160.0,84.6617,84.7229,84.3992,84.4167,30160.0
2018-02-22 13:15:00,96.48,96.67,96.42,96.55,24000.0,84.3992,84.5655,84.3468,84.4605,24000.0
2018-02-22 13:20:00,96.53,96.57,96.43,96.54,18495.0,84.443,84.478,84.3555,84.4517,18495.0
2018-02-22 13:25:00,96.53,96.68,96.52,96.59,13333.0,84.443,84.5742,84.4342,84.4955,13333.0
2018-02-22 13:30:00,96.58,96.63,96.35,96.37,20025.0,84.4867,84.5305,84.2855,84.303,20025.0
2018-02-22 13:35:00,96.39,96.52,96.37,96.48,13938.0,84.3205,84.4342,84.303,84.3992,13938.0
2018-02-22 13:40:00,96.48,96.49,96.28,96.41,15059.0,84.3992,84.408,84.2243,84.338,15059.0
2018-02-22 13:45:00,96.35,96.36,96.23,96.3,18608.0,84.2855,84.2943,84.1805,84.2418,18608.0
2018-02-22 13:50:00,96.32,96.51,96.23,96.46,15873.0,84.2593,84.4255,84.1805,84.3817,15873.0
2018-02-22 13:55:00,96.48,96.53,96.43,96.45,11340.0,84.3992,84.443,84.3555,84.373,11340.0
2018-02-22 14:00:00,96.45,96.7,96.44,96.67,17513.0,84.373,84.5917,84.3643,84.5655,17513.0
2018-02-22 14:05:00,96.66,96.74,96.65,96.68,20481.0,84.5567,84.6267,84.548,84.5742,20481.0
2018-02-22 14:10:00,96.69,96.73,96.6,96.69,19176.0,84.5829,84.6179,84.5042,84.5829,19176.0
2018-02-22 14:15:00,96.7,96.73,96.6,96.7,15364.0,84.5917,84.6179,84.5042,84.5917,15364.0
2018-02-22 14:20:00,96.69,96.73,96.58,96.73,18646.0,84.5829,84.6179,84.4867,84.6179,18646.0
2018-02-22 14:25:00,96.7,97.0,96.69,96.99,24303.0,84.5917,84.8541,84.5829,84.8454,24303.0
2018-02-22 14:30:00,97.0,97.09,96.95,97.04,16542.0,84.8541,84.9329,84.8104,84.8891,16542.0
2018-02-22 14:35:00,97.05,97.05,96.92,97.0,15553.0,84.8979,84.8979,84.7842,84.8541,15553.0
2018-02-22 14:40:00,96.99,97.01,96.88,96.91,21226.0,84.8454,84.8629,84.7492,84.7754,21226.0
2018-02-22 14:45:00,96.88,96.94,96.84,96.89,31650.0,84.7492,84.8016,84.7142,84.7579,31650.0
2018-02-22 14:50:00,96.87,97.05,96.87,96.96,67859.0,84.7404,84.8979,84.7404,84.8191,67859.0
2018-02-22 14:55:00,96.97,96.98,96.67,96.76,98331.0,84.8279,84.8366,84.5655,84.6442,98331.0
2018-02-22 15:00:00,96.74,96.82,96.4,96.55,60575.0,84.6267,84.6967,84.3293,84.4605,60575.0
2018-02-22 15:05:00,96.53,96.74,96.53,96.61,53829.0,84.443,84.6267,84.443,84.513,53829.0
2018-02-22 15:10:00,96.61,96.85,96.56,96.84,39903.0,84.513,84.7229,84.4692,84.7142,39903.0
2018-02-22 15:15:00,96.83,96.87,96.63,96.81,35321.0,84.7054,84.7404,84.5305,84.6879,35321.0
2018-02-22 15:20:00,96.83,96.97,96.81,96.9,47936.0,84.7054,84.8279,84.6879,84.7667,47936.0
2018-02-22 15:25:00,96.82,97.09,96.76,96.81,46112.0,84.6967,84.9329,84.6442,84.6879,46112.0
2018-02-22 15:30:00,96.81,97.07,96.74,97.0,74015.0,84.6879,84.9154,84.6267,84.8541,74015.0
2018-02-22 15:35:00,96.99,97.06,96.72,97.03,114351.0,84.8454,84.9066,84.6092,84.8804,114351.0
2018-02-22 15:40:00,97.03,97.15,96.69,96.7,73959.0,84.8804,84.9854,84.5829,84.5917,73959.0
2018-02-22 15:45:00,96.7,96.72,96.25,96.47,151996.0,84.5917,84.6092,84.198,84.3905,151996.0
2018-02-22 15:50:00,96.44,97.01,96.41,96.97,227908.0,84.3643,84.8629,84.338,84.8279,227908.0
2018-02-22 15:55:00,96.96,97.02,96.79,96.96,430444.0,84.8191,84.8716,84.6704,84.8191,430444.0
2018-02-23 09:30:00,97.33,97.48,97.1,97.32,162911.0,85.1428,85.274,84.9416,85.1341,162911.0
2018-02-23 09:35:00,97.32,97.45,97.12,97.42,42895.0,85.1341,85.2478,84.9591,85.2215,42895.0
2018-02-23 09:40:00,97.43,97.47,97.18,97.22,37568.0,85.2303,85.2653,85.0116,85.0466,37568.0
2018-02-23 09:45:00,97.23,97.26,97.07,97.19,47075.0,85.0553,85.0816,84.9154,85.0203,47075.0
2018-02-23 09:50:00,97.2,97.4,97.17,97.33,29440.0,85.0291,85.204,85.0028,85.1428,29440.0
2018-02-23 09:55:00,97.31,97.39,97.21,97.39,54957.0,85.1253,85.1953,85.0378,85.1953,54957.0
2018-02-23 10:00:00,97.39,97.39,97.18,97.18,42458.0,85.1953,85.1953,85.0116,85.0116,42458.0
2018-02-23 10:05:00,97.19,97.29,97.11,97.28,30843.0,85.0203,85.1078,84.9504,85.0991,30843.0
2018-02-23 10:10:00,97.28,97.4,97.22,97.22,24316.0,85.0991,85.204,85.0466,85.0466,24316.0
2018-02-23 10:15:00,97.2,97.21,96.95,97.03,73064.0,85.0291,85.0378,84.8104,84.8804,73064.0
2018-02-23 10:20:00,97.03,97.07,96.88,96.88,72433.0,84.8804,84.9154,84.7492,84.7492,72433.0
2018-02-23 10:25:00,96.88,96.92,96.7,96.71,39441.0,84.7492,84.7842,84.5917,84.6004,39441.0
2018-02-23 10:30:00,96.73,96.81,96.68,96.78,47076.0,84.6179,84.6879,84.5742,84.6617,47076.0
2018-02-23 10:35:00,96.79,97.04,96.78,96.96,35013.0,84.6704,84.8891,84.6617,84.8191,35013.0
2018-02-23 10:40:00,96.96,97.05,96.93,97.0,28280.0,84.8191,84.8979,84.7929,84.8541,28280.0
2018-02-23 10:45:00,96.99,97.03,96.9,96.9,36313.0,84.8454,84.8804,84.7667,84.7667,36313.0
2018-02-23 10:50:00,96.9,97.29,96.9,97.23,33237.0,84.7667,85.1078,84.7667,85.0553,33237.0
2018-02-23 10:55:00,97.21,97.26,97.05,97.07,29536.0,85.0378,85.0816,84.8979,84.9154,29536.0
2018-02-23 11:00:00,97.07,97.23,97.06,97.18,25841.0,84.9154,85.0553,84.9066,85.0116,25841.0
2018-02-23 11:05:00,97.19,97.36,97.18,97.33,48458.0,85.0203,85.1691,85.0116,85.1428,48458.0
2018-02-23 11:10:00,97.33,97.38,97.16,97.35,53760.0,85.1428,85.1866,84.9941,85.1603,53760.0
2018-02-23 11:15:00,97.33,97.45,97.25,97.28,44307.0,85.1428,85.2478,85.0728,85.0991,44307.0
2018-02-23 11:20:00,97.29,97.31,97.13,97.14,47601.0,85.1078,85.1253,84.9679,84.9766,47601.0
2018-02-23 11:25:00,97.16,97.41,97.07,97.25,43675.0,84.9941,85.2128,84.9154,85.0728,43675.0
2018-02-23 11:30:00,97.27,97.27,97.12,97.14,21580.0,85.0903,85.0903,84.9591,84.9766,21580.0
2018-02-23 11:35:00,97.15,97.16,97.05,97.14,24275.0,84.9854,84.9941,84.8979,84.9766,24275.0
2018-02-23 11:40:00,97.12,97.12,96.92,96.95,17945.0,84.9591,84.9591,84.7842,84.8104,17945.0
2018-02-23 11:45:00,96.94,97.14,96.94,97.03,22163.0,84.8016,84.9766,84.8016,84.8804,22163.0
2018-02-23 11:50:00,97.01,97.05,96.91,97.02,19270.0,84.8629,84.8979,84.7754,84.8716,19270.0
2018-02-23 11:55:00,97.01,97.04,96.92,96.94,21082.0,84.8629,84.8891,84.7842,84.8016,21082.0
2018-02-23 12:00:00,96.93,97.22,96.91,97.18,35990.0,84.7929,85.0466,84.7754,85.0116,35990.0
2018-02-23 12:05:00,97.2,97.33,97.11,97.13,16289.0,85.0291,85.1428,84.9504,84.9679,16289.0
2018-02-23 12:10:00,97.15,97.18,97.1,97.13,11190.0,84.9854,85.0116,84.9416,84.9679,11190.0
2018-02-23 12:15:00,97.14,97.16,97.09,97.12,19099.0,84.9766,84.9941,84.9329,84.9591,19099.0
2018-02-23 12:20:00,97.12,97.15,97.06,97.07,14607.0,84.9591,84.9854,84.9066,84.9154,14607.0
2018-02-23 12:25:00,97.08,97.09,96.81,96.81,25481.0,84.9241,84.9329,84.6879,84.6879,25481.0
2018-02-23 12:30:00,96.83,96.84,96.75,96.78,21859.0,84.7054,84.7142,84.6354,84.6617,21859.0
2018-02-23 12:35:00,96.77,96.81,96.75,96.81,18789.0,84.6529,84.6879,84.6354,84.6879,18789.0
2018-02-23 12:40:00,96.81,96.83,96.66,96.66,21503.0,84.6879,84.7054,84.5567,84.5567,21503.0
2018-02-23 12:45:00,96.64,96.88,96.62,96.83,39811.0,84.5392,84.7492,84.5217,84.7054,39811.0
2018-02-23 12:50:00,96.82,97.18,96.77,97.01,121184.0,84.6967,85.0116,84.6529,84.8629,121184.0
2018-02-23 12:55:00,97.01,97.13,96.93,97.08,100771.0,84.8629,84.9679,84.7929,84.9241,100771.0
2018-02-23 13:00:00,97.09,97.21,97.05,97.19,48580.0,84.9329,85.0378,84.8979,85.0203,48580.0
2018-02-23 13:05:00,97.17,97.26,97.05,97.05,25386.0,85.0028,85.0816,84.8979,84.8979,25386.0
2018-02-23 13:10:00,97.07,97.2,97.04,97.1,31184.0,84.9154,85.0291,84.8891,84.9416,31184.0
2018-02-23 13:15:00,97.11,97.2,97.07,97.13,22749.0,84.9504,85.0291,84.9154,84.9679,22749.0
2018-02-23 13:20:00,97.16,97.17,97.09,97.09,15275.0,84.9941,85.0028,84.9329,84.9329,15275.0
2018-02-23 13:25:00,97.09,97.09,96.97,97.01,13842.0,84.9329,84.9329,84.8279,84.8629,13842.0
2018-02-23 13:30:00,97.0,97.01,96.94,96.97,21779.0,84.8541,84.8629,84.8016,84.8279,21779.0
2018-02-23 13:35:00,96.96,97.1,96.95,97.09,25653.0,84.8191,84.9416,84.8104,84.9329,25653.0
2018-02-23 13:40:00,97.09,97.17,97.01,97.06,18834.0,84.9329,85.0028,84.8629,84.9066,18834.0
2018-02-23 13:45:00,97.08,97.1,97.01,97.01,12220.0,84.9241,84.9416,84.8629,84.8629,12220.0
2018-02-23 13:50:00,97.04,97.04,96.9,96.91,17134.0,84.8891,84.8891,84.7667,84.7754,17134.0
2018-02-23 13:55:00,96.9,96.97,96.84,96.95,37259.0,84.7667,84.8279,84.7142,84.8104,37259.0
2018-02-23 14:00:00,96.93,97.0,96.87,96.95,30136.0,84.7929,84.8541,84.7404,84.8104,30136.0
2018-02-23 14:05:00,96.94,97.0,96.88,96.89,21493.0,84.8016,84.8541,84.7492,84.7579,21493.0
2018-02-23 14:10:00,96.88,97.02,96.86,97.02,43590.0,84.7492,84.8716,84.7317,84.8716,43590.0
2018-02-23 14:15:00,97.02,97.05,96.96,97.04,24597.0,84.8716,84.8979,84.8191,84.8891,24597.0
2018-02-23 14:20:00,97.04,97.15,97.0,97.12,45657.0,84.8891,84.9854,84.8541,84.9591,45657.0
2018-02-23 14:25:00,97.12,97.13,96.99,97.03,30412.0,84.9591,84.9679,84.8454,84.8804,30412.0
2018-02-23 14:30:00,97.02,97.04,96.9,96.99,35383.0,84.8716,84.8891,84.7667,84.8454,35383.0
2018-02-23 14:35:00,96.99,97.06,96.89,96.96,34051.0,84.8454,84.9066,84.7579,84.8191,34051.0
2018-02-23 14:40:00,96.96,97.1,96.95,97.1,28341.0,84.8191,84.9416,84.8104,84.9416,28341.0
2018-02-23 14:45:00,97.1,97.22,97.06,97.2,31507.0,84.9416,85.0466,84.9066,85.0291,31507.0
2018-02-23 14:50:00,97.2,97.37,97.18,97.35,49335.0,85.0291,85.1778,85.0116,85.1603,49335.0
2018-02-23 14:55:00,97.35,97.44,97.28,97.29,25513.0,85.1603,85.239,85.0991,85.1078,25513.0
2018-02-23 15:00:00,97.29,97.41,97.29,97.41,33576.0,85.1078,85.2128,85.1078,85.2128,33576.0
2018-02-23 15:05:00,97.4,97.48,97.4,97.45,26481.0,85.204,85.274,85.204,85.2478,26481.0
2018-02-23 15:10:00,97.46,97.5,97.36,97.38,39128.0,85.2565,85.2915,85.1691,85.1866,39128.0
2018-02-23 15:15:00,97.38,97.46,97.37,97.38,42804.0,85.1866,85.2565,85.1778,85.1866,42804.0
2018-02-23 15:20:00,97.38,97.49,97.37,97.47,35411.0,85.1866,85.2828,85.1778,85.2653,35411.0
2018-02-23 15:25:00,97.49,97.62,97.47,97.53,47438.0,85.2828,85.3965,85.2653,85.3178,47438.0
2018-02-23 15:30:00,97.51,97.59,97.26,97.28,126174.0,85.3003,85.3703,85.0816,85.0991,126174.0
2018-02-23 15:35:00,97.28,97.41,97.28,97.3,48664.0,85.0991,85.2128,85.0991,85.1166,48664.0
2018-02-23 15:40:00,97.3,97.37,97.23,97.36,63852.0,85.1166,85.1778,85.0553,85.1691,63852.0
2018-02-23 15:45:00,97.37,97.46,97.31,97.35,79139.0,85.1778,85.2565,85.1253,85.1603,79139.0
2018-02-23 15:50:00,97.35,97.41,97.31,97.34,136378.0,85.1603,85.2128,85.1253,85.1516,136378.0
2018-02-23 15:55:00,97.33,97.55,97.3,97.5,279209.0,85.1428,85.3353,85.1166,85.2915,279209.0
2018-02-26 09:30:00,97.92,97.98,97.33,97.55,203781.0,85.6589,85.7114,85.1428,85.3353,203781.0
2018-02-26 09:35:00,97.56,97.9,97.5,97.67,51795.0,85.344,85.6414,85.2915,85.4402,51795.0
2018-02-26 09:40:00,97.68,97.82,97.55,97.58,57957.0,85.449,85.5715,85.3353,85.3615,57957.0
2018-02-26 09:45:00,97.62,97.8,97.49,97.73,37166.0,85.3965,85.554,85.2828,85.4927,37166.0
2018-02-26 09:50:00,97.73,97.77,97.56,97.61,27766.0,85.4927,85.5277,85.344,85.3878,27766.0
2018-02-26 09:55:00,97.59,97.79,97.59,97.68,27963.0,85.3703,85.5452,85.3703,85.449,27963.0
2018-02-26 10:00:00,97.62,97.7,97.46,97.52,52566.0,85.3965,85.4665,85.2565,85.309,52566.0
2018-02-26 10:05:00,97.5,97.6,97.35,97.44,46146.0,85.2915,85.379,85.1603,85.239,46146.0
2018-02-26 10:10:00,97.44,97.45,97.08,97.1,64781.0,85.239,85.2478,84.9241,84.9416,64781.0
2018-02-26 10:15:00,97.09,97.13,96.97,97.03,86938.0,84.9329,84.9679,84.8279,84.8804,86938.0
2018-02-26 10:20:00,97.01,97.07,96.87,96.94,70116.0,84.8629,84.9154,84.7404,84.8016,70116.0
2018-02-26 10:25:00,96.93,96.94,96.7,96.79,40898.0,84.7929,84.8016,84.5917,84.6704,40898.0
2018-02-26 10:30:00,96.79,97.05,96.74,97.05,42430.0,84.6704,84.8979,84.6267,84.8979,42430.0
2018-02-26 10:35:00,97.06,97.1,96.95,97.06,30651.0,84.9066,84.9416,84.8104,84.9066,30651.0
2018-02-26 10:40:00,97.06,97.13,96.99,97.12,29688.0,84.9066,84.9679,84.8454,84.9591,29688.0
2018-02-26 10:45:00,97.14,97.24,97.01,97.19,36139.0,84.9766,85.0641,84.8629,85.0203,36139.0
2018-02-26 10:50:00,97.22,97.24,97.08,97.11,105977.0,85.0466,85.0641,84.9241,84.9504,105977.0
2018-02-26 10:55:00,97.11,97.11,96.97,97.02,26340.0,84.9504,84.9504,84.8279,84.8716,26340.0
2018-02-26 11:00:00,97.0,97.26,96.87,97.19,50850.0,84.8541,85.0816,84.7404,85.0203,50850.0
2018-02-26 11:05:00,97.21,97.3,97.2,97.24,31682.0,85.0378,85.1166,85.0291,85.0641,31682.0
2018-02-26 11:10:00,97.24,97.25,97.15,97.19,30738.0,85.0641,85.0728,84.9854,85.0203,30738.0
2018-02-26 11:15:00,97.19,97.26,97.1,97.26,31156.0,85.0203,85.0816,84.9416,85.0816,31156.0
2018-02-26 11:20:00,97.25,97.32,97.19,97.31,39685.0,85.0728,85.1341,85.0203,85.1253,39685.0
2018-02-26 11:25:00,97.31,97.42,97.31,97.36,33292.0,85.1253,85.2215,85.1253,85.1691,33292.0
2018-02-26 11:30:00,97.34,97.36,97.23,97.23,22908.0,85.1516,85.1691,85.0553,85.0553,22908.0
2018-02-26 11:35:00,97.19,97.24,97.08,97.11,23840.0,85.0203,85.0641,84.9241,84.9504,23840.0
2018-02-26 11:40:00,97.1,97.25,97.07,97.19,28487.0,84.9416,85.0728,84.9154,85.0203,28487.0
2018-02-26 11:45:00,97.18,97.23,97.18,97.22,25084.0,85.0116,85.0553,85.0116,85.0466,25084.0
2018-02-26 11:50:00,97.21,97.31,97.21,97.26,31477.0,85.0378,85.1253,85.0378,85.0816,31477.0
2018-02-26 11:55:00,97.25,97.31,97.24,97.28,16040.0,85.0728,85.1253,85.0641,85.0991,16040.0
2018-02-26 12:00:00,97.29,97.37,97.27,97.35,24936.0,85.1078,85.1778,85.0903,85.1603,24936.0
2018-02-26 12:05:00,97.35,97.54,97.34,97.53,24466.0,85.1603,85.3265,85.1516,85.3178,24466.0
2018-02-26 12:10:00,97.55,97.6,97.45,97.59,35552.0,85.3353,85.379,85.2478,85.3703,35552.0
2018-02-26 12:15:00,97.6,97.62,97.54,97.6,23119.0,85.379,85.3965,85.3265,85.379,23119.0
2018-02-26 12:20:00,97.6,97.62,97.53,97.55,21650.0,85.379,85.3965,85.3178,85.3353,21650.0
2018-02-26 12:25:00,97.55,97.6,97.49,97.56,25844.0,85.3353,85.379,85.2828,85.344,25844.0
2018-02-26 12:30:00,97.56,97.6,97.53,97.54,25896.0,85.344,85.379,85.3178,85.3265,25896.0
2018-02-26 12:35:00,97.54,97.56,97.49,97.55,22471.0,85.3265,85.344,85.2828,85.3353,22471.0
2018-02-26 12:40:00,97.55,97.55,97.44,97.5,24973.0,85.3353,85.3353,85.239,85.2915,24973.0
2018-02-26 12:45:00,97.49,97.57,97.47,97.57,22874.0,85.2828,85.3528,85.2653,85.3528,22874.0
2018-02-26 12:50:00,97.57,97.61,97.55,97.56,21474.0,85.3528,85.3878,85.3353,85.344,21474.0
2018-02-26 12:55:00,97.55,97.63,97.55,97.61,30372.0,85.3353,85.4052,85.3353,85.3878,30372.0
2018-02-26 13:00:00,97.59,97.62,97.57,97.57,15730.0,85.3703,85.3965,85.3528,85.3528,15730.0
2018-02-26 13:05:00,97.56,97.6,97.5,97.54,21706.0,85.344,85.379,85.2915,85.3265,21706.0
2018-02-26 13:10:00,97.54,97.54,97.43,97.47,20155.0,85.3265,85.3265,85.2303,85.2653,20155.0
2018-02-26 13:15:00,97.46,97.46,97.38,97.38,19211.0,85.2565,85.2565,85.1866,85.1866,19211.0
2018-02-26 13:20:00,97.37,97.54,97.37,97.5,81985.0,85.1778,85.3265,85.1778,85.2915,81985.0
2018-02-26 13:25:00,97.51,97.54,97.46,97.54,20693.0,85.3003,85.3265,85.2565,85.3265,20693.0
2018-02-26 13:30:00,97.55,97.55,97.46,97.52,29153.0,85.3353,85.3353,85.2565,85.309,29153.0
2018-02-26 13:35:00,97.53,97.58,97.5,97.55,20579.0,85.3178,85.3615,85.2915,85.3353,20579.0
2018-02-26 13:40:00,97.56,97.57,97.48,97.48,16503.0,85.344,85.3528,85.274,85.274,16503.0
2018-02-26 13:45:00,97.48,97.49,97.44,97.44,27203.0,85.274,85.2828,85.239,85.239,27203.0
2018-02-26 13:50:00,97.44,97.47,97.4,97.44,23388.0,85.239,85.2653,85.204,85.239,23388.0
2018-02-26 13:55:00,97.44,97.46,97.39,97.4,25414.0,85.239,85.2565,85.1953,85.204,25414.0
2018-02-26 14:00:00,97.4,97.55,97.36,97.41,37536.0,85.204,85.3353,85.1691,85.2128,37536.0
2018-02-26 14:05:00,97.43,97.43,97.34,97.39,120029.0,85.2303,85.2303,85.1516,85.1953,120029.0
2018-02-26 14:10:00,97.4,97.44,97.39,97.43,32718.0,85.204,85.239,85.1953,85.2303,32718.0
2018-02-26 14:15:00,97.43,97.44,97.35,97.41,28820.0,85.2303,85.239,85.1603,85.2128,28820.0
2018-02-26 14:20:00,97.41,97.49,97.39,97.45,23410.0,85.2128,85.2828,85.1953,85.2478,23410.0
2018-02-26 14:25:00,97.46,97.47,97.34,97.34,25002.0,85.2565,85.2653,85.1516,85.1516,25002.0
2018-02-26 14:30:00,97.34,97.4,97.31,97.4,36974.0,85.1516,85.204,85.1253,85.204,36974.0
2018-02-26 14:35:00,97.4,97.43,97.31,97.33,61645.0,85.204,85.2303,85.1253,85.1428,61645.0
2018-02-26 14:40:00,97.34,97.43,97.32,97.4,33317.0,85.1516,85.2303,85.1341,85.204,33317.0
2018-02-26 14:45:00,97.41,97.47,97.4,97.41,41262.0,85.2128,85.2653,85.204,85.2128,41262.0
2018-02-26 14:50:00,97.4,97.5,97.37,97.48,80943.0,85.204,85.2915,85.1778,85.274,80943.0
2018-02-26 14:55:00,97.48,97.48,97.4,97.45,45085.0,85.274,85.274,85.204,85.2478,45085.0
2018-02-26 15:00:00,97.45,97.54,97.43,97.54,40581.0,85.2478,85.3265,85.2303,85.3265,40581.0
2018-02-26 15:05:00,97.53,97.58,97.47,97.58,31728.0,85.3178,85.3615,85.2653,85.3615,31728.0
2018-02-26 15:10:00,97.58,97.66,97.53,97.53,27097.0,85.3615,85.4315,85.3178,85.3178,27097.0
2018-02-26 15:15:00,97.52,97.52,97.41,97.47,36965.0,85.309,85.309,85.2128,85.2653,36965.0
2018-02-26 15:20:00,97.47,97.56,97.47,97.52,34225.0,85.2653,85.344,85.2653,85.309,34225.0
2018-02-26 15:25:00,97.51,97.51,97.43,97.46,42763.0,85.3003,85.3003,85.2303,85.2565,42763.0
2018-02-26 15:30:00,97.46,97.47,97.4,97.44,50519.0,85.2565,85.2653,85.204,85.239,50519.0
2018-02-26 15:35:00,97.42,97.44,97.31,97.43,229103.0,85.2215,85.239,85.1253,85.2303,229103.0
2018-02-26 15:40:00,97.44,97.44,97.16,97.21,117334.0,85.239,85.239,84.9941,85.0378,117334.0
2018-02-26 15:45:00,97.21,97.24,97.09,97.12,106122.0,85.0378,85.0641,84.9329,84.9591,106122.0
2018-02-26 15:50:00,97.11,97.19,97.1,97.18,135199.0,84.9504,85.0203,84.9416,85.0116,135199.0
2018-02-26 15:55:00,97.18,97.48,97.18,97.45,266244.0,85.0116,85.274,85.0116,85.2478,266244.0
2018-02-27 09:30:00,97.62,97.86,97.33,97.41,140267.0,85.3965,85.6064,85.1428,85.2128,140267.0
2018-02-27 09:35:00,97.38,97.93,97.38,97.9,42538.0,85.1866,85.6677,85.1866,85.6414,42538.0
2018-02-27 09:40:00,97.89,98.12,97.83,98.11,48862.0,85.6327,85.8339,85.5802,85.8251,48862.0
2018-02-27 09:45:00,98.08,98.24,97.98,98.09,176154.0,85.7989,85.9389,85.7114,85.8076,176154.0
2018-02-27 09:50:00,98.11,98.37,97.98,97.99,88806.0,85.8251,86.0526,85.7114,85.7202,88806.0
2018-02-27 09:55:00,98.01,98.18,97.96,98.17,137902.0,85.7377,85.8864,85.6939,85.8776,137902.0
2018-02-27 10:00:00,98.14,98.37,97.97,98.13,154699.0,85.8514,86.0526,85.7027,85.8426,154699.0
2018-02-27 10:05:00,98.13,98.36,97.95,98.13,58127.0,85.8426,86.0438,85.6852,85.8426,58127.0
2018-02-27 10:10:00,98.16,98.41,98.13,98.28,58570.0,85.8689,86.0876,85.8426,85.9739,58570.0
2018-02-27 10:15:00,98.3,98.34,98.0,98.19,46232.0,85.9914,86.0263,85.7289,85.8951,46232.0
2018-02-27 10:20:00,98.19,98.24,97.87,97.87,52494.0,85.8951,85.9389,85.6152,85.6152,52494.0
2018-02-27 10:25:00,97.86,97.89,97.36,97.4,76132.0,85.6064,85.6327,85.1691,85.204,76132.0
2018-02-27 10:30:00,97.41,97.53,97.25,97.25,124273.0,85.2128,85.3178,85.0728,85.0728,124273.0
2018-02-27 10:35:00,97.27,97.31,97.1,97.18,70178.0,85.0903,85.1253,84.9416,85.0116,70178.0
2018-02-27 10:40:00,97.18,97.24,96.97,97.04,76165.0,85.0116,85.0641,84.8279,84.8891,76165.0
2018-02-27 10:45:00,97.05,97.24,96.99,97.22,123225.0,84.8979,85.0641,84.8454,85.0466,123225.0
2018-02-27 10:50:00,97.2,97.4,97.01,97.09,79529.0,85.0291,85.204,84.8629,84.9329,79529.0
2018-02-27 10:55:00,97.1,97.14,96.92,97.07,70017.0,84.9416,84.9766,84.7842,84.9154,70017.0
2018-02-27 11:00:00,97.05,97.38,97.05,97.34,75556.0,84.8979,85.1866,84.8979,85.1516,75556.0
2018-02-27 11:05:00,97.31,97.32,97.09,97.32,34775.0,85.1253,85.1341,84.9329,85.1341,34775.0
2018-02-27 11:10:00,97.3,97.38,97.2,97.38,48488.0,85.1166,85.1866,85.0291,85.1866,48488.0
2018-02-27 11:15:00,97.38,97.55,97.38,97.45,58047.0,85.1866,85.3353,85.1866,85.2478,58047.0
2018-02-27 11:20:00,97.44,97.45,97.17,97.2,36727.0,85.239,85.2478,85.0028,85.0291,36727.0
2018-02-27 11:25:00,97.21,97.27,96.89,96.96,87274.0,85.0378,85.0903,84.7579,84.8191,87274.0
2018-02-27 11:30:00,96.97,97.06,96.81,97.0,53901.0,84.8279,84.9066,84.6879,84.8541,53901.0
2018-02-27 11:35:00,97.02,97.1,96.94,97.08,52286.0,84.8716,84.9416,84.8016,84.9241,52286.0
2018-02-27 11:40:00,97.08,97.16,96.84,96.85,155120.0,84.9241,84.9941,84.7142,84.7229,155120.0
2018-02-27 11:45:00,96.88,97.03,96.56,97.03,115331.0,84.7492,84.8804,84.4692,84.8804,115331.0
2018-02-27 11:50:00,97.02,97.13,96.84,97.02,60650.0,84.8716,84.9679,84.7142,84.8716,60650.0
2018-02-27 11:55:00,97.06,97.09,96.81,96.84,46749.0,84.9066,84.9329,84.6879,84.7142,46749.0
2018-02-27 12:00:00,96.77,97.01,96.64,96.91,55245.0,84.6529,84.8629,84.5392,84.7754,55245.0
2018-02-27 12:05:00,96.91,97.03,96.84,96.98,18865.0,84.7754,84.8804,84.7142,84.8366,18865.0
2018-02-27 12:10:00,96.97,96.98,96.75,96.87,47287.0,84.8279,84.8366,84.6354,84.7404,47287.0
2018-02-27 12:15:00,96.9,96.95,96.79,96.91,38086.0,84.7667,84.8104,84.6704,84.7754,38086.0
2018-02-27 12:20:00,96.91,97.05,96.87,97.03,50929.0,84.7754,84.8979,84.7404,84.8804,50929.0
2018-02-27 12:25:00,97.03,97.09,96.91,96.95,49485.0,84.8804,84.9329,84.7754,84.8104,49485.0
2018-02-27 12:30:00,96.94,97.0,96.83,96.86,90944.0,84.8016,84.8541,84.7054,84.7317,90944.0
2018-02-27 12:35:00,96.89,96.94,96.42,96.57,83873.0,84.7579,84.8016,84.3468,84.478,83873.0
2018-02-27 12:40:00,96.55,96.82,96.48,96.82,55016.0,84.4605,84.6967,84.3992,84.6967,55016.0
2018-02-27 12:45:00,96.82,96.93,96.76,96.84,57621.0,84.6967,84.7929,84.6442,84.7142,57621.0
2018-02-27 12:50:00,96.82,96.91,96.74,96.78,30365.0,84.6967,84.7754,84.6267,84.6617,30365.0
2018-02-27 12:55:00,96.77,97.0,96.71,97.0,35193.0,84.6529,84.8541,84.6004,84.8541,35193.0
2018-02-27 13:00:00,97.0,97.03,96.8,96.89,30398.0,84.8541,84.8804,84.6792,84.7579,30398.0
2018-02-27 13:05:00,96.86,97.08,96.82,97.08,28077.0,84.7317,84.9241,84.6967,84.9241,28077.0
2018-02-27 13:10:00,97.07,97.09,96.86,96.88,18399.0,84.9154,84.9329,84.7317,84.7492,18399.0
2018-02-27 13:15:00,96.88,96.91,96.79,96.88,28586.0,84.7492,84.7754,84.6704,84.7492,28586.0
2018-02-27 13:20:00,96.85,97.06,96.8,97.02,54405.0,84.7229,84.9066,84.6792,84.8716,54405.0
2018-02-27 13:25:00,97.02,97.03,96.77,96.84,22804.0,84.8716,84.8804,84.6529,84.7142,22804.0
2018-02-27 13:30:00,96.82,96.85,96.54,96.57,21953.0,84.6967,84.7229,84.4517,84.478,21953.0
2018-02-27 13:35:00,96.53,96.77,96.53,96.7,28556.0,84.443,84.6529,84.443,84.5917,28556.0
2018-02-27 13:40:00,96.67,96.77,96.59,96.77,36038.0,84.5655,84.6529,84.4955,84.6529,36038.0
2018-02-27 13:45:00,96.79,96.83,96.47,96.48,33718.0,84.6704,84.7054,84.3905,84.3992,33718.0
2018-02-27 13:50:00,96.48,96.69,96.42,96.63,35675.0,84.3992,84.5829,84.3468,84.5305,35675.0
2018-02-27 13:55:00,96.64,96.7,96.51,96.51,63051.0,84.5392,84.5917,84.4255,84.4255,63051.0
2018-02-27 14:00:00,96.52,96.6,96.12,96.13,78809.0,84.4342,84.5042,84.0843,84.0931,78809.0
2018-02-27 14:05:00,96.1,96.16,96.02,96.1,54959.0,84.0668,84.1193,83.9968,84.0668,54959.0
2018-02-27 14:10:00,96.1,96.14,95.85,95.95,53320.0,84.0668,84.1018,83.8481,83.9356,53320.0
2018-02-27 14:15:00,95.92,95.92,95.7,95.71,70743.0,83.9094,83.9094,83.7169,83.7257,70743.0
2018-02-27 14:20:00,95.7,95.8,95.53,95.53,79304.0,83.7169,83.8044,83.5682,83.5682,79304.0
2018-02-27 14:25:00,95.53,95.65,95.48,95.59,129006.0,83.5682,83.6732,83.5245,83.6207,129006.0
2018-02-27 14:30:00,95.57,96.08,95.51,96.03,128219.0,83.6032,84.0493,83.5507,84.0056,128219.0
2018-02-27 14:35:00,96.04,96.42,95.96,96.34,128358.0,84.0143,84.3468,83.9444,84.2768,128358.0
2018-02-27 14:40:00,96.34,96.36,96.07,96.16,147898.0,84.2768,84.2943,84.0406,84.1193,147898.0
2018-02-27 14:45:00,96.14,96.16,96.04,96.16,80702.0,84.1018,84.1193,84.0143,84.1193,80702.0
2018-02-27 14:50:00,96.17,96.23,96.01,96.16,77639.0,84.1281,84.1805,83.9881,84.1193,77639.0
2018-02-27 14:55:00,96.16,96.34,96.1,96.24,97585.0,84.1193,84.2768,84.0668,84.1893,97585.0
2018-02-27 15:00:00,96.25,96.39,96.22,96.3,106268.0,84.198,84.3205,84.1718,84.2418,106268.0
2018-02-27 15:05:00,96.27,96.39,96.21,96.21,87160.0,84.2155,84.3205,84.1631,84.1631,87160.0
2018-02-27 15:10:00,96.25,96.45,96.21,96.31,86186.0,84.198,84.373,84.1631,84.2505,86186.0
2018-02-27 15:15:00,96.33,96.43,96.26,96.34,86406.0,84.268,84.3555,84.2068,84.2768,86406.0
2018-02-27 15:20:00,96.34,96.46,96.31,96.44,105992.0,84.2768,84.3817,84.2505,84.3643,105992.0
2018-02-27 15:25:00,96.43,96.53,96.31,96.5,170364.0,84.3555,84.443,84.2505,84.4167,170364.0
2018-02-27 15:30:00,96.51,96.56,96.44,96.46,288417.0,84.4255,84.4692,84.3643,84.3817,288417.0
2018-02-27 15:35:00,96.46,96.48,96.32,96.4,239662.0,84.3817,84.3992,84.2593,84.3293,239662.0
2018-02-27 15:40:00,96.39,96.46,96.29,96.29,135613.0,84.3205,84.3817,84.233,84.233,135613.0
2018-02-27 15:45:00,96.28,96.54,96.28,96.39,176308.0,84.2243,84.4517,84.2243,84.3205,176308.0
2018-02-27 15:50:00,96.39,96.41,96.29,96.41,302985.0,84.3205,84.338,84.233,84.338,302985.0
2018-02-27 15:55:00,96.4,96.77,96.02,96.08,610783.0,84.3293,84.6529,83.9968,84.0493,610783.0
2018-02-28 09:30:00,87.37,88.45,86.75,87.82,2263481.0,76.43,77.3747,75.8876,76.8236,2263481.0
2018-02-28 09:35:00,87.85,88.22,86.85,88.09,1091297.0,76.8499,77.1735,75.9751,77.0598,1091297.0
2018-02-28 09:40:00,88.06,88.64,87.95,88.25,742392.0,77.0336,77.5409,76.9373,77.1998,742392.0
2018-02-28 09:45:00,88.26,88.81,87.7,88.62,1102610.0,77.2085,77.6896,76.7186,77.5234,1102610.0
2018-02-28 09:50:00,88.62,89.09,88.35,88.84,588862.0,77.5234,77.9346,77.2872,77.7159,588862.0
2018-02-28 09:55:00,88.89,89.05,88.37,89.05,651127.0,77.7596,77.8996,77.3047,77.8996,651127.0
2018-02-28 10:00:00,89.02,89.5,88.57,89.21,600528.0,77.8733,78.2932,77.4797,78.0396,600528.0
2018-02-28 10:05:00,89.24,90.29,89.22,89.89,723428.0,78.0658,78.9843,78.0483,78.6344,723428.0
2018-02-28 10:10:00,89.86,90.9,89.55,90.65,866373.0,78.6082,79.5179,78.337,79.2992,866373.0
2018-02-28 10:15:00,90.65,91.07,90.01,90.18,704773.0,79.2992,79.6667,78.7394,78.8881,704773.0
2018-02-28 10:20:00,90.18,90.7,89.7,90.7,614700.0,78.8881,79.343,78.4682,79.343,614700.0
2018-02-28 10:25:00,90.69,90.89,90.15,90.41,347205.0,79.3342,79.5092,78.8619,79.0893,347205.0
2018-02-28 10:30:00,90.4,90.89,90.19,90.47,332923.0,79.0806,79.5092,78.8968,79.1418,332923.0
2018-02-28 10:35:00,90.47,90.47,89.65,89.76,310466.0,79.1418,79.1418,78.4245,78.5207,310466.0
2018-02-28 10:40:00,89.72,90.17,89.62,89.79,320608.0,78.4857,78.8794,78.3982,78.5469,320608.0
2018-02-28 10:45:00,89.81,90.04,89.5,89.54,820393.0,78.5644,78.7656,78.2932,78.3282,820393.0
2018-02-28 10:50:00,89.54,89.63,88.85,89.14,970186.0,78.3282,78.407,77.7246,77.9783,970186.0
2018-02-28 10:55:00,89.14,89.3,88.73,89.29,474193.0,77.9783,78.1183,77.6197,78.1095,474193.0
2018-02-28 11:00:00,89.31,90.18,89.04,90.06,415164.0,78.127,78.8881,77.8908,78.7831,415164.0
2018-02-28 11:05:00,90.06,90.27,89.53,89.53,241227.0,78.7831,78.9668,78.3195,78.3195,241227.0
2018-02-28 11:10:00,89.52,90.1,89.4,89.81,164042.0,78.3107,78.8181,78.2058,78.5644,164042.0
2018-02-28 11:15:00,89.77,90.0,89.75,89.87,160511.0,78.5294,78.7306,78.5119,78.6169,160511.0
2018-02-28 11:20:00,89.84,90.0,89.4,89.4,220770.0,78.5907,78.7306,78.2058,78.2058,220770.0
2018-02-28 11:25:00,89.4,89.77,89.16,89.23,194625.0,78.2058,78.5294,77.9958,78.0571,194625.0
2018-02-28 11:30:00,89.23,89.38,88.79,88.81,194418.0,78.0571,78.1883,77.6721,77.6896,194418.0
2018-02-28 11:35:00,88.82,89.55,88.75,89.51,220074.0,77.6984,78.337,77.6372,78.302,220074.0
2018-02-28 11:40:00,89.48,89.61,89.08,89.5,189353.0,78.2758,78.3895,77.9258,78.2932,189353.0
2018-02-28 11:45:00,89.48,89.94,89.19,89.76,209157.0,78.2758,78.6782,78.0221,78.5207,209157.0
2018-02-28 11:50:00,89.8,90.18,89.58,90.05,247369.0,78.5557,78.8881,78.3632,78.7744,247369.0
2018-02-28 11:55:00,90.05,90.11,89.69,89.89,164712.0,78.7744,78.8269,78.4595,78.6344,164712.0
2018-02-28 12:00:00,89.89,90.13,89.88,89.88,229931.0,78.6344,78.8444,78.6257,78.6257,229931.0
2018-02-28 12:05:00,89.83,90.03,89.61,90.0,169219.0,78.5819,78.7569,78.3895,78.7306,169219.0
2018-02-28 12:10:00,89.97,90.02,89.65,89.95,95681.0,78.7044,78.7481,78.4245,78.6869,95681.0
2018-02-28 12:15:00,89.97,90.15,89.8,90.02,163027.0,78.7044,78.8619,78.5557,78.7481,163027.0
2018-02-28 12:20:00,90.03,90.54,89.97,90.41,199797.0,78.7569,79.203,78.7044,79.0893,199797.0
2018-02-28 12:25:00,90.39,90.82,90.21,90.42,226461.0,79.0718,79.448,78.9143,79.098,226461.0
2018-02-28 12:30:00,90.45,90.79,90.32,90.55,184722.0,79.1243,79.4217,79.0106,79.2118,184722.0
2018-02-28 12:35:00,90.56,90.98,90.56,90.74,220479.0,79.2205,79.5879,79.2205,79.378,220479.0
2018-02-28 12:40:00,90.74,90.99,90.67,90.88,238933.0,79.378,79.5967,79.3167,79.5004,238933.0
2018-02-28 12:45:00,90.88,91.24,90.67,90.75,331633.0,79.5004,79.8154,79.3167,79.3867,331633.0
2018-02-28 12:50:00,90.77,91.1,90.44,90.89,233586.0,79.4042,79.6929,79.1155,79.5092,233586.0
2018-02-28 12:55:00,90.88,91.0,90.73,90.92,187641.0,79.5004,79.6054,79.3692,79.5354,187641.0
2018-02-28 13:00:00,90.86,90.89,90.33,90.56,220260.0,79.483,79.5092,79.0193,79.2205,220260.0
2018-02-28 13:05:00,90.55,90.98,90.52,90.89,318389.0,79.2118,79.5879,79.1855,79.5092,318389.0
2018-02-28 13:10:00,90.89,90.98,90.71,90.81,133602.0,79.5092,79.5879,79.3517,79.4392,133602.0
2018-02-28 13:15:00,90.83,90.93,90.56,90.86,117497.0,79.4567,79.5442,79.2205,79.483,117497.0
2018-02-28 13:20:00,90.86,91.12,90.86,91.11,136677.0,79.483,79.7104,79.483,79.7017,136677.0
2018-02-28 13:25:00,91.09,91.11,90.82,90.9,118962.0,79.6842,79.7017,79.448,79.5179,118962.0
2018-02-28 13:30:00,90.9,90.94,90.74,90.91,109033.0,79.5179,79.5529,79.378,79.5267,109033.0
2018-02-28 13:35:00,90.9,91.0,90.52,90.61,316314.0,79.5179,79.6054,79.1855,79.2643,316314.0
2018-02-28 13:40:00,90.59,90.86,90.5,90.5,207607.0,79.2468,79.483,79.168,79.168,207607.0
2018-02-28 13:45:00,90.51,90.96,90.5,90.79,263413.0,79.1768,79.5704,79.168,79.4217,263413.0
2018-02-28 13:50:00,90.79,91.08,90.78,91.0,163910.0,79.4217,79.6754,79.413,79.6054,163910.0
2018-02-28 13:55:00,91.0,91.67,90.94,91.63,298851.0,79.6054,80.1915,79.5529,80.1565,298851.0
2018-02-28 14:00:00,91.59,91.61,91.29,91.48,200927.0,80.1215,80.139,79.8591,80.0253,200927.0
2018-02-28 14:05:00,91.5,92.04,91.5,91.95,427697.0,80.0428,80.5152,80.0428,80.4365,427697.0
2018-02-28 14:10:00,91.97,92.22,91.3,91.41,288498.0,80.454,80.6727,79.8679,79.9641,288498.0
2018-02-28 14:15:00,91.41,91.52,91.15,91.43,265401.0,79.9641,80.0603,79.7366,79.9816,265401.0
2018-02-28 14:20:00,91.44,91.82,91.27,91.68,253520.0,79.9903,80.3227,79.8416,80.2003,253520.0
2018-02-28 14:25:00,91.69,91.73,90.75,90.82,248805.0,80.209,80.244,79.3867,79.448,248805.0
2018-02-28 14:30:00,90.78,90.98,90.55,90.66,285055.0,79.413,79.5879,79.2118,79.308,285055.0
2018-02-28 14:35:00,90.7,90.97,90.56,90.59,208333.0,79.343,79.5792,79.2205,79.2468,208333.0
2018-02-28 14:40:00,90.59,90.86,90.5,90.77,195048.0,79.2468,79.483,79.168,79.4042,195048.0
2018-02-28 14:45:00,90.76,90.9,90.55,90.82,279011.0,79.3955,79.5179,79.2118,79.448,279011.0
2018-02-28 14:50:00,90.79,91.04,90.16,90.31,381334.0,79.4217,79.6404,78.8706,79.0018,381334.0
2018-02-28 14:55:00,90.31,90.4,90.01,90.15,276763.0,79.0018,79.0806,78.7394,78.8619,276763.0
2018-02-28 15:00:00,90.14,90.27,89.89,90.04,503493.0,78.8531,78.9668,78.6344,78.7656,503493.0
2018-02-28 15:05:00,90.04,90.21,89.75,89.95,235595.0,78.7656,78.9143,78.5119,78.6869,235595.0
2018-02-28 15:10:00,89.97,90.0,89.66,89.77,251290.0,78.7044,78.7306,78.4332,78.5294,251290.0
2018-02-28 15:15:00,89.76,89.83,89.59,89.79,173017.0,78.5207,78.5819,78.372,78.5469,173017.0
2018-02-28 15:20:00,89.76,89.88,89.5,89.57,227912.0,78.5207,78.6257,78.2932,78.3545,227912.0
2018-02-28 15:25:00,89.57,89.59,89.32,89.47,338417.0,78.3545,78.372,78.1358,78.267,338417.0
2018-02-28 15:30:00,89.48,89.74,89.4,89.63,383441.0,78.2758,78.5032,78.2058,78.407,383441.0
2018-02-28 15:35:00,89.61,89.86,89.55,89.8,215488.0,78.3895,78.6082,78.337,78.5557,215488.0
2018-02-28 15:40:00,89.8,89.8,89.6,89.61,278464.0,78.5557,78.5557,78.3807,78.3895,278464.0
2018-02-28 15:45:00,89.61,89.66,89.43,89.45,384366.0,78.3895,78.4332,78.232,78.2495,384366.0
2018-02-28 15:50:00,89.44,89.68,89.4,89.57,592246.0,78.2408,78.4507,78.2058,78.3545,592246.0
2018-02-28 15:55:00,89.57,89.81,89.4,89.59,1074656.0,78.3545,78.5644,78.2058,78.372,1074656.0
2018-03-01 09:30:00,89.57,89.7,89.08,89.18,273540.0,78.3545,78.4682,77.9258,78.0133,273540.0
2018-03-01 09:35:00,89.19,89.24,88.88,88.89,211887.0,78.0221,78.0658,77.7509,77.7596,211887.0
2018-03-01 09:40:00,88.9,88.94,88.05,88.16,166849.0,77.7684,77.8034,77.0248,77.121,166849.0
2018-03-01 09:45:00,88.15,88.53,88.03,88.47,196504.0,77.1123,77.4447,77.0073,77.3922,196504.0
2018-03-01 09:50:00,88.47,88.57,88.17,88.17,306870.0,77.3922,77.4797,77.1298,77.1298,306870.0
2018-03-01 09:55:00,88.2,88.68,88.18,88.5,263378.0,77.156,77.5759,77.1385,77.4185,263378.0
2018-03-01 10:00:00,88.55,88.75,88.27,88.64,251352.0,77.4622,77.6372,77.2173,77.5409,251352.0
2018-03-01 10:05:00,88.67,88.98,88.63,88.84,196712.0,77.5672,77.8384,77.5322,77.7159,196712.0
2018-03-01 10:10:00,88.84,88.96,88.58,88.72,212755.0,77.7159,77.8209,77.4884,77.6109,212755.0
2018-03-01 10:15:00,88.7,88.88,88.61,88.8,232442.0,77.5934,77.7509,77.5147,77.6809,232442.0
2018-03-01 10:20:00,88.79,88.8,88.48,88.67,210088.0,77.6721,77.6809,77.401,77.5672,210088.0
2018-03-01 10:25:00,88.68,88.78,88.31,88.37,171612.0,77.5759,77.6634,77.2523,77.3047,171612.0
2018-03-01 10:30:00,88.37,88.8,88.35,88.78,112283.0,77.3047,77.6809,77.2872,77.6634,112283.0
2018-03-01 10:35:00,88.75,88.87,88.48,88.69,100609.0,77.6372,77.7421,77.401,77.5847,100609.0
2018-03-01 10:40:00,88.72,88.82,88.1,88.11,143564.0,77.6109,77.6984,77.0685,77.0773,143564.0
2018-03-01 10:45:00,88.1,88.39,88.08,88.36,201898.0,77.0685,77.3222,77.0511,77.296,201898.0
2018-03-01 10:50:00,88.34,88.39,88.12,88.32,184130.0,77.2785,77.3222,77.086,77.261,184130.0
2018-03-01 10:55:00,88.33,88.52,88.27,88.4,239015.0,77.2697,77.436,77.2173,77.331,239015.0
2018-03-01 11:00:00,88.4,88.49,88.13,88.27,272225.0,77.331,77.4097,77.0948,77.2173,272225.0
2018-03-01 11:05:00,88.26,88.45,88.15,88.45,198933.0,77.2085,77.3747,77.1123,77.3747,198933.0
2018-03-01 11:10:00,88.43,88.45,88.16,88.38,134323.0,77.3572,77.3747,77.121,77.3135,134323.0
2018-03-01 11:15:00,88.34,88.42,88.24,88.31,85094.0,77.2785,77.3485,77.191,77.2523,85094.0
2018-03-01 11:20:00,88.29,88.67,88.28,88.42,88847.0,77.2348,77.5672,77.226,77.3485,88847.0
2018-03-01 11:25:00,88.42,88.52,88.05,88.11,92605.0,77.3485,77.436,77.0248,77.0773,92605.0
2018-03-01 11:30:00,88.1,88.14,87.8,87.84,204928.0,77.0685,77.1035,76.8061,76.8411,204928.0
2018-03-01 11:35:00,87.83,88.02,87.75,87.93,162054.0,76.8324,76.9986,76.7624,76.9198,162054.0
2018-03-01 11:40:00,87.96,87.99,87.78,87.95,116730.0,76.9461,76.9723,76.7886,76.9373,116730.0
2018-03-01 11:45:00,87.96,88.25,87.89,87.89,149002.0,76.9461,77.1998,76.8848,76.8848,149002.0
2018-03-01 11:50:00,87.87,88.11,87.84,87.97,90634.0,76.8673,77.0773,76.8411,76.9548,90634.0
2018-03-01 11:55:00,87.97,88.01,87.75,87.81,180210.0,76.9548,76.9898,76.7624,76.8149,180210.0
2018-03-01 12:00:00,87.78,87.82,87.4,87.46,237684.0,76.7886,76.8236,76.4562,76.5087,237684.0
2018-03-01 12:05:00,87.47,87.75,87.45,87.61,125798.0,76.5174,76.7624,76.4999,76.6399,125798.0
2018-03-01 12:10:00,87.59,87.75,87.56,87.65,65442.0,76.6224,76.7624,76.5962,76.6749,65442.0
2018-03-01 12:15:00,87.61,87.71,87.46,87.56,90728.0,76.6399,76.7274,76.5087,76.5962,90728.0
2018-03-01 12:20:00,87.55,87.58,87.41,87.48,86363.0,76.5874,76.6137,76.4649,76.5262,86363.0
2018-03-01 12:25:00,87.47,87.53,87.22,87.32,89762.0,76.5174,76.5699,76.2987,76.3862,89762.0
2018-03-01 12:30:00,87.3,87.34,87.11,87.32,115075.0,76.3687,76.4037,76.2025,76.3862,115075.0
2018-03-01 12:35:00,87.34,87.52,87.22,87.31,76726.0,76.4037,76.5612,76.2987,76.3775,76726.0
2018-03-01 12:40:00,87.3,87.61,87.23,87.55,74569.0,76.3687,76.6399,76.3075,76.5874,74569.0
2018-03-01 12:45:00,87.56,87.7,87.38,87.7,61016.0,76.5962,76.7186,76.4387,76.7186,61016.0
2018-03-01 12:50:00,87.7,87.84,87.58,87.66,94928.0,76.7186,76.8411,76.6137,76.6836,94928.0
2018-03-01 12:55:00,87.67,87.72,87.55,87.6,69724.0,76.6924,76.7361,76.5874,76.6312,69724.0
2018-03-01 13:00:00,87.6,87.74,87.53,87.64,139621.0,76.6312,76.7536,76.5699,76.6661,139621.0
2018-03-01 13:05:00,87.63,87.63,87.24,87.33,144391.0,76.6574,76.6574,76.3162,76.395,144391.0
2018-03-01 13:10:00,87.35,87.39,87.19,87.28,138351.0,76.4125,76.4475,76.2725,76.3512,138351.0
2018-03-01 13:15:00,87.26,87.54,87.2,87.5,133504.0,76.3337,76.5787,76.2812,76.5437,133504.0
2018-03-01 13:20:00,87.5,87.51,87.24,87.27,195009.0,76.5437,76.5524,76.3162,76.3425,195009.0
2018-03-01 13:25:00,87.28,87.43,87.23,87.33,72271.0,76.3512,76.4824,76.3075,76.395,72271.0
2018-03-01 13:30:00,87.31,87.56,87.26,87.49,101305.0,76.3775,76.5962,76.3337,76.5349,101305.0
2018-03-01 13:35:00,87.47,87.54,87.35,87.4,88813.0,76.5174,76.5787,76.4125,76.4562,88813.0
2018-03-01 13:40:00,87.41,87.48,87.28,87.39,158178.0,76.4649,76.5262,76.3512,76.4475,158178.0
2018-03-01 13:45:00,87.37,87.39,87.15,87.32,115453.0,76.43,76.4475,76.2375,76.3862,115453.0
2018-03-01 13:50:00,87.32,87.54,87.28,87.42,128376.0,76.3862,76.5787,76.3512,76.4737,128376.0
2018-03-01 13:55:00,87.42,87.45,87.31,87.44,135737.0,76.4737,76.4999,76.3775,76.4912,135737.0
2018-03-01 14:00:00,87.44,87.44,87.16,87.3,176870.0,76.4912,76.4912,76.2462,76.3687,176870.0
2018-03-01 14:05:00,87.33,87.56,87.3,87.42,164554.0,76.395,76.5962,76.3687,76.4737,164554.0
2018-03-01 14:10:00,87.42,87.47,87.18,87.29,194553.0,76.4737,76.5174,76.2637,76.36,194553.0
2018-03-01 14:15:00,87.3,87.58,87.27,87.54,151235.0,76.3687,76.6137,76.3425,76.5787,151235.0
2018-03-01 14:20:00,87.5,87.62,87.36,87.43,123811.0,76.5437,76.6487,76.4212,76.4824,123811.0
2018-03-01 14:25:00,87.43,87.56,87.35,87.46,157626.0,76.4824,76.5962,76.4125,76.5087,157626.0
2018-03-01 14:30:00,87.45,87.56,87.36,87.46,182172.0,76.4999,76.5962,76.4212,76.5087,182172.0
2018-03-01 14:35:00,87.47,87.49,87.14,87.16,190892.0,76.5174,76.5349,76.2288,76.2462,190892.0
2018-03-01 14:40:00,87.18,87.52,87.17,87.34,102512.0,76.2637,76.5612,76.255,76.4037,102512.0
2018-03-01 14:45:00,87.34,87.48,87.29,87.31,118290.0,76.4037,76.5262,76.36,76.3775,118290.0
2018-03-01 14:50:00,87.31,87.54,87.31,87.36,156059.0,76.3775,76.5787,76.3775,76.4212,156059.0
2018-03-01 14:55:00,87.36,87.54,87.35,87.51,102130.0,76.4212,76.5787,76.4125,76.5524,102130.0
2018-03-01 15:00:00,87.51,87.54,87.35,87.36,155107.0,76.5524,76.5787,76.4125,76.4212,155107.0
2018-03-01 15:05:00,87.36,87.6,87.33,87.58,164695.0,76.4212,76.6312,76.395,76.6137,164695.0
2018-03-01 15:10:00,87.59,87.98,87.54,87.88,114863.0,76.6224,76.9636,76.5787,76.8761,114863.0
2018-03-01 15:15:00,87.89,87.93,87.75,87.93,140297.0,76.8848,76.9198,76.7624,76.9198,140297.0
2018-03-01 15:20:00,87.93,87.99,87.68,87.71,184623.0,76.9198,76.9723,76.7011,76.7274,184623.0
2018-03-01 15:25:00,87.72,87.79,87.63,87.67,348876.0,76.7361,76.7974,76.6574,76.6924,348876.0
2018-03-01 15:30:00,87.67,87.8,87.4,87.71,173278.0,76.6924,76.8061,76.4562,76.7274,173278.0
2018-03-01 15:35:00,87.71,87.76,87.36,87.39,224558.0,76.7274,76.7711,76.4212,76.4475,224558.0
2018-03-01 15:40:00,87.39,87.63,87.34,87.49,253748.0,76.4475,76.6574,76.4037,76.5349,253748.0
2018-03-01 15:45:00,87.49,87.91,87.39,87.9,279498.0,76.5349,76.9023,76.4475,76.8936,279498.0
2018-03-01 15:50:00,87.91,88.12,87.8,88.08,335828.0,76.9023,77.086,76.8061,77.0511,335828.0
2018-03-01 15:55:00,88.09,88.3,87.76,87.78,690119.0,77.0598,77.2435,76.7711,76.7886,690119.0
2018-03-02 09:30:00,86.88,87.34,86.8,87.1,217349.0,76.0013,76.4037,75.9313,76.1938,217349.0
2018-03-02 09:35:00,87.11,87.16,86.52,86.55,229661.0,76.2025,76.2462,75.6864,75.7126,229661.0
2018-03-02 09:40:00,86.55,86.6,86.17,86.31,369943.0,75.7126,75.7564,75.3802,75.5027,369943.0
2018-03-02 09:45:00,86.33,86.38,86.1,86.21,198956.0,75.5202,75.5639,75.319,75.4152,198956.0
2018-03-02 09:50:00,86.21,86.3,86.04,86.08,195287.0,75.4152,75.4939,75.2665,75.3015,195287.0
2018-03-02 09:55:00,86.09,86.28,86.07,86.27,149319.0,75.3102,75.4764,75.2927,75.4677,149319.0
2018-03-02 10:00:00,86.27,86.41,86.18,86.29,171400.0,75.4677,75.5902,75.389,75.4852,171400.0
2018-03-02 10:05:00,86.29,86.31,86.05,86.21,141201.0,75.4852,75.5027,75.2752,75.4152,141201.0
2018-03-02 10:10:00,86.2,86.22,85.74,85.8,169862.0,75.4065,75.424,75.0041,75.0565,169862.0
2018-03-02 10:15:00,85.81,85.94,85.77,85.85,97622.0,75.0653,75.179,75.0303,75.1003,97622.0
2018-03-02 10:20:00,85.84,85.85,85.51,85.55,182654.0,75.0915,75.1003,74.8029,74.8378,182654.0
2018-03-02 10:25:00,85.56,85.79,85.51,85.67,225432.0,74.8466,75.0478,74.8029,74.9428,225432.0
2018-03-02 10:30:00,85.66,85.9,85.65,85.86,152168.0,74.9341,75.144,74.9253,75.109,152168.0
2018-03-02 10:35:00,85.83,86.05,85.71,85.72,119822.0,75.0828,75.2752,74.9778,74.9866,119822.0
2018-03-02 10:40:00,85.72,85.87,85.63,85.84,113969.0,74.9866,75.1178,74.9078,75.0915,113969.0
2018-03-02 10:45:00,85.86,86.14,85.85,85.94,109508.0,75.109,75.354,75.1003,75.179,109508.0
2018-03-02 10:50:00,85.94,86.18,85.9,86.14,64611.0,75.179,75.389,75.144,75.354,64611.0
2018-03-02 10:55:00,86.15,86.3,85.95,85.99,70742.0,75.3627,75.4939,75.1878,75.2228,70742.0
2018-03-02 11:00:00,85.99,86.07,85.88,85.91,97249.0,75.2228,75.2927,75.1265,75.1528,97249.0
2018-03-02 11:05:00,85.9,85.95,85.84,85.86,69179.0,75.144,75.1878,75.0915,75.109,69179.0
2018-03-02 11:10:00,85.87,85.95,85.83,85.84,70159.0,75.1178,75.1878,75.0828,75.0915,70159.0
2018-03-02 11:15:00,85.82,85.86,85.6,85.66,69215.0,75.074,75.109,74.8816,74.9341,69215.0
2018-03-02 11:20:00,85.67,85.78,85.58,85.78,68217.0,74.9428,75.039,74.8641,75.039,68217.0
2018-03-02 11:25:00,85.79,85.92,85.74,85.74,79874.0,75.0478,75.1615,75.0041,75.0041,79874.0
2018-03-02 11:30:00,85.75,85.77,85.57,85.71,137438.0,75.0128,75.0303,74.8553,74.9778,137438.0
2018-03-02 11:35:00,85.71,85.75,85.52,85.54,109878.0,74.9778,75.0128,74.8116,74.8291,109878.0
2018-03-02 11:40:00,85.57,85.8,85.55,85.79,106148.0,74.8553,75.0565,74.8378,75.0478,106148.0
2018-03-02 11:45:00,85.81,85.95,85.77,85.91,74763.0,75.0653,75.1878,75.0303,75.1528,74763.0
2018-03-02 11:50:00,85.9,86.18,85.86,86.0,100075.0,75.144,75.389,75.109,75.2315,100075.0
2018-03-02 11:55:00,85.99,86.11,85.9,86.05,89715.0,75.2228,75.3277,75.144,75.2752,89715.0
2018-03-02 12:00:00,86.07,86.14,85.97,86.04,94345.0,75.2927,75.354,75.2053,75.2665,94345.0
2018-03-02 12:05:00,86.04,86.11,85.9,85.96,73070.0,75.2665,75.3277,75.144,75.1965,73070.0
2018-03-02 12:10:00,85.95,85.99,85.76,85.84,51187.0,75.1878,75.2228,75.0216,75.0915,51187.0
2018-03-02 12:15:00,85.86,85.86,85.74,85.76,58507.0,75.109,75.109,75.0041,75.0216,58507.0
2018-03-02 12:20:00,85.77,85.82,85.62,85.75,162089.0,75.0303,75.074,74.8991,75.0128,162089.0
2018-03-02 12:25:00,85.76,85.81,85.62,85.7,186365.0,75.0216,75.0653,74.8991,74.9691,186365.0
2018-03-02 12:30:00,85.7,85.71,85.41,85.45,133313.0,74.9691,74.9778,74.7154,74.7504,133313.0
2018-03-02 12:35:00,85.46,85.66,85.41,85.5,69192.0,74.7591,74.9341,74.7154,74.7941,69192.0
2018-03-02 12:40:00,85.5,85.72,85.42,85.65,67901.0,74.7941,74.9866,74.7241,74.9253,67901.0
2018-03-02 12:45:00,85.64,85.78,85.61,85.68,76027.0,74.9166,75.039,74.8903,74.9516,76027.0
2018-03-02 12:50:00,85.69,86.03,85.65,85.99,120376.0,74.9603,75.2577,74.9253,75.2228,120376.0
2018-03-02 12:55:00,85.98,86.0,85.84,85.88,80567.0,75.214,75.2315,75.0915,75.1265,80567.0
2018-03-02 13:00:00,85.86,85.93,85.7,85.76,54499.0,75.109,75.1703,74.9691,75.0216,54499.0
2018-03-02 13:05:00,85.74,85.77,85.51,85.58,121188.0,75.0041,75.0303,74.8029,74.8641,121188.0
2018-03-02 13:10:00,85.58,85.71,85.46,85.56,116126.0,74.8641,74.9778,74.7591,74.8466,116126.0
2018-03-02 13:15:00,85.56,85.65,85.42,85.46,175714.0,74.8466,74.9253,74.7241,74.7591,175714.0
2018-03-02 13:20:00,85.47,85.51,85.38,85.41,54402.0,74.7679,74.8029,74.6891,74.7154,54402.0
2018-03-02 13:25:00,85.39,85.48,85.3,85.35,82380.0,74.6979,74.7766,74.6191,74.6629,82380.0
2018-03-02 13:30:00,85.35,85.43,85.13,85.21,76626.0,74.6629,74.7329,74.4704,74.5404,76626.0
2018-03-02 13:35:00,85.21,85.23,85.13,85.18,70280.0,74.5404,74.5579,74.4704,74.5142,70280.0
2018-03-02 13:40:00,85.18,85.28,85.14,85.28,77444.0,74.5142,74.6017,74.4792,74.6017,77444.0
2018-03-02 13:45:00,85.31,85.52,85.3,85.49,79738.0,74.6279,74.8116,74.6191,74.7854,79738.0
2018-03-02 13:50:00,85.5,85.53,85.38,85.4,50594.0,74.7941,74.8204,74.6891,74.7066,50594.0
2018-03-02 13:55:00,85.39,85.49,85.24,85.43,97334.0,74.6979,74.7854,74.5667,74.7329,97334.0
2018-03-02 14:00:00,85.44,85.72,85.43,85.67,95441.0,74.7416,74.9866,74.7329,74.9428,95441.0
2018-03-02 14:05:00,85.69,85.78,85.58,85.6,145158.0,74.9603,75.039,74.8641,74.8816,145158.0
2018-03-02 14:10:00,85.59,85.8,85.53,85.8,105384.0,74.8728,75.0565,74.8204,75.0565,105384.0
2018-03-02 14:15:00,85.81,85.89,85.6,85.67,221412.0,75.0653,75.1353,74.8816,74.9428,221412.0
2018-03-02 14:20:00,85.68,85.69,85.5,85.52,60471.0,74.9516,74.9603,74.7941,74.8116,60471.0
2018-03-02 14:25:00,85.52,85.64,85.44,85.54,62381.0,74.8116,74.9166,74.7416,74.8291,62381.0
2018-03-02 14:30:00,85.52,85.54,85.41,85.41,57333.0,74.8116,74.8291,74.7154,74.7154,57333.0
2018-03-02 14:35:00,85.42,85.73,85.42,85.7,104426.0,74.7241,74.9953,74.7241,74.9691,104426.0
2018-03-02 14:40:00,85.7,85.73,85.61,85.67,104043.0,74.9691,74.9953,74.8903,74.9428,104043.0
2018-03-02 14:45:00,85.67,85.76,85.65,85.72,132113.0,74.9428,75.0216,74.9253,74.9866,132113.0
2018-03-02 14:50:00,85.73,85.75,85.56,85.56,91354.0,74.9953,75.0128,74.8466,74.8466,91354.0
2018-03-02 14:55:00,85.56,85.57,85.37,85.39,111755.0,74.8466,74.8553,74.6804,74.6979,111755.0
2018-03-02 15:00:00,85.4,85.4,85.22,85.23,141366.0,74.7066,74.7066,74.5492,74.5579,141366.0
2018-03-02 15:05:00,85.23,85.29,85.13,85.26,138541.0,74.5579,74.6104,74.4704,74.5842,138541.0
2018-03-02 15:10:00,85.28,85.3,85.16,85.21,111700.0,74.6017,74.6191,74.4967,74.5404,111700.0
2018-03-02 15:15:00,85.21,85.3,85.08,85.27,138610.0,74.5404,74.6191,74.4267,74.5929,138610.0
2018-03-02 15:20:00,85.29,85.39,85.2,85.26,90668.0,74.6104,74.6979,74.5317,74.5842,90668.0
2018-03-02 15:25:00,85.26,85.32,85.13,85.21,92889.0,74.5842,74.6366,74.4704,74.5404,92889.0
2018-03-02 15:30:00,85.2,85.44,85.17,85.39,143824.0,74.5317,74.7416,74.5054,74.6979,143824.0
2018-03-02 15:35:00,85.38,85.62,85.28,85.6,178958.0,74.6891,74.8991,74.6017,74.8816,178958.0
2018-03-02 15:40:00,85.59,85.73,85.52,85.73,210169.0,74.8728,74.9953,74.8116,74.9953,210169.0
2018-03-02 15:45:00,85.72,85.73,85.52,85.61,196002.0,74.9866,74.9953,74.8116,74.8903,196002.0
2018-03-02 15:50:00,85.62,85.75,85.57,85.59,331975.0,74.8991,75.0128,74.8553,74.8728,331975.0
2018-03-02 15:55:00,85.59,85.7,85.31,85.34,665577.0,74.8728,74.9691,74.6279,74.6541,665577.0
2018-03-05 09:30:00,85.06,85.38,85.05,85.33,208990.0,74.4092,74.6891,74.4005,74.6454,208990.0
2018-03-05 09:35:00,85.33,85.73,85.16,85.73,117677.0,74.6454,74.9953,74.4967,74.9953,117677.0
2018-03-05 09:40:00,85.73,86.09,85.65,86.06,190258.0,74.9953,75.3102,74.9253,75.284,190258.0
2018-03-05 09:45:00,86.08,86.25,85.96,86.04,224363.0,75.3015,75.4502,75.1965,75.2665,224363.0
2018-03-05 09:50:00,86.03,86.12,85.83,86.05,224430.0,75.2577,75.3365,75.0828,75.2752,224430.0
2018-03-05 09:55:00,86.05,86.1,85.89,85.94,79929.0,75.2752,75.319,75.1353,75.179,79929.0
2018-03-05 10:00:00,85.94,86.06,85.79,86.01,92000.0,75.179,75.284,75.0478,75.2402,92000.0
2018-03-05 10:05:00,86.02,86.14,85.72,85.78,97415.0,75.249,75.354,74.9866,75.039,97415.0
2018-03-05 10:10:00,85.77,85.84,85.67,85.81,84075.0,75.0303,75.0915,74.9428,75.0653,84075.0
2018-03-05 10:15:00,85.82,86.16,85.82,86.16,132714.0,75.074,75.3715,75.074,75.3715,132714.0
2018-03-05 10:20:00,86.16,86.39,85.97,86.35,122287.0,75.3715,75.5727,75.2053,75.5377,122287.0
2018-03-05 10:25:00,86.34,86.5,86.26,86.33,76764.0,75.5289,75.6689,75.4589,75.5202,76764.0
2018-03-05 10:30:00,86.35,86.37,86.2,86.22,139287.0,75.5377,75.5552,75.4065,75.424,139287.0
2018-03-05 10:35:00,86.22,86.42,86.13,86.32,93372.0,75.424,75.5989,75.3452,75.5114,93372.0
2018-03-05 10:40:00,86.32,86.32,86.1,86.14,68921.0,75.5114,75.5114,75.319,75.354,68921.0
2018-03-05 10:45:00,86.14,86.2,86.04,86.15,44376.0,75.354,75.4065,75.2665,75.3627,44376.0
2018-03-05 10:50:00,86.15,86.27,86.05,86.22,46095.0,75.3627,75.4677,75.2752,75.424,46095.0
2018-03-05 10:55:00,86.2,86.33,86.12,86.27,68378.0,75.4065,75.5202,75.3365,75.4677,68378.0
2018-03-05 11:00:00,86.29,86.45,86.25,86.25,144365.0,75.4852,75.6252,75.4502,75.4502,144365.0
2018-03-05 11:05:00,86.24,86.6,86.22,86.45,70874.0,75.4414,75.7564,75.424,75.6252,70874.0
2018-03-05 11:10:00,86.47,86.57,86.35,86.51,82120.0,75.6426,75.7301,75.5377,75.6776,82120.0
2018-03-05 11:15:00,86.51,86.6,86.45,86.53,117951.0,75.6776,75.7564,75.6252,75.6951,117951.0
2018-03-05 11:20:00,86.54,86.85,86.54,86.73,107808.0,75.7039,75.9751,75.7039,75.8701,107808.0
2018-03-05 11:25:00,86.73,86.76,86.57,86.6,100040.0,75.8701,75.8963,75.7301,75.7564,100040.0
2018-03-05 11:30:00,86.62,86.85,86.61,86.81,168367.0,75.7739,75.9751,75.7651,75.9401,168367.0
2018-03-05 11:35:00,86.81,86.81,86.61,86.76,52302.0,75.9401,75.9401,75.7651,75.8963,52302.0
2018-03-05 11:40:00,86.76,86.8,86.69,86.75,50506.0,75.8963,75.9313,75.8351,75.8876,50506.0
2018-03-05 11:45:00,86.76,86.89,86.76,86.77,40201.0,75.8963,76.0101,75.8963,75.9051,40201.0
2018-03-05 11:50:00,86.77,86.85,86.61,86.63,46875.0,75.9051,75.9751,75.7651,75.7826,46875.0
2018-03-05 11:55:00,86.63,86.72,86.6,86.67,53185.0,75.7826,75.8613,75.7564,75.8176,53185.0
2018-03-05 12:00:00,86.65,86.73,86.63,86.72,39464.0,75.8001,75.8701,75.7826,75.8613,39464.0
2018-03-05 12:05:00,86.73,86.9,86.71,86.87,78336.0,75.8701,76.0188,75.8526,75.9926,78336.0
2018-03-05 12:10:00,86.89,87.02,86.72,86.74,57246.0,76.0101,76.1238,75.8613,75.8788,57246.0
2018-03-05 12:15:00,86.74,86.77,86.45,86.45,80437.0,75.8788,75.9051,75.6252,75.6252,80437.0
2018-03-05 12:20:00,86.46,86.46,86.29,86.35,67266.0,75.6339,75.6339,75.4852,75.5377,67266.0
2018-03-05 12:25:00,86.35,86.43,86.3,86.33,37547.0,75.5377,75.6077,75.4939,75.5202,37547.0
2018-03-05 12:30:00,86.33,86.45,86.32,86.45,30225.0,75.5202,75.6252,75.5114,75.6252,30225.0
2018-03-05 12:35:00,86.45,86.48,86.32,86.36,30099.0,75.6252,75.6514,75.5114,75.5464,30099.0
2018-03-05 12:40:00,86.38,86.47,86.36,86.42,41695.0,75.5639,75.6426,75.5464,75.5989,41695.0
2018-03-05 12:45:00,86.44,86.6,86.43,86.54,51840.0,75.6164,75.7564,75.6077,75.7039,51840.0
2018-03-05 12:50:00,86.54,86.73,86.53,86.66,99726.0,75.7039,75.8701,75.6951,75.8089,99726.0
2018-03-05 12:55:00,86.67,86.8,86.63,86.78,54741.0,75.8176,75.9313,75.7826,75.9138,54741.0
2018-03-05 13:00:00,86.75,86.79,86.71,86.72,25289.0,75.8876,75.9226,75.8526,75.8613,25289.0
2018-03-05 13:05:00,86.71,86.74,86.67,86.72,28990.0,75.8526,75.8788,75.8176,75.8613,28990.0
2018-03-05 13:10:00,86.73,86.79,86.69,86.7,25997.0,75.8701,75.9226,75.8351,75.8438,25997.0
2018-03-05 13:15:00,86.7,86.73,86.54,86.58,31223.0,75.8438,75.8701,75.7039,75.7389,31223.0
2018-03-05 13:20:00,86.59,86.61,86.52,86.59,31820.0,75.7476,75.7651,75.6864,75.7476,31820.0
2018-03-05 13:25:00,86.61,86.61,86.4,86.4,31876.0,75.7651,75.7651,75.5814,75.5814,31876.0
2018-03-05 13:30:00,86.4,86.48,86.36,86.42,48976.0,75.5814,75.6514,75.5464,75.5989,48976.0
2018-03-05 13:35:00,86.41,86.49,86.4,86.42,37591.0,75.5902,75.6601,75.5814,75.5989,37591.0
2018-03-05 13:40:00,86.44,86.52,86.4,86.41,43394.0,75.6164,75.6864,75.5814,75.5902,43394.0
2018-03-05 13:45:00,86.41,86.46,86.37,86.43,36131.0,75.5902,75.6339,75.5552,75.6077,36131.0
2018-03-05 13:50:00,86.43,86.44,86.35,86.42,34670.0,75.6077,75.6164,75.5377,75.5989,34670.0
2018-03-05 13:55:00,86.42,86.47,86.35,86.47,26846.0,75.5989,75.6426,75.5377,75.6426,26846.0
2018-03-05 14:00:00,86.48,86.52,86.36,86.44,51856.0,75.6514,75.6864,75.5464,75.6164,51856.0
2018-03-05 14:05:00,86.45,86.46,86.3,86.31,63852.0,75.6252,75.6339,75.4939,75.5027,63852.0
2018-03-05 14:10:00,86.3,86.3,86.15,86.2,72604.0,75.4939,75.4939,75.3627,75.4065,72604.0
2018-03-05 14:15:00,86.22,86.25,86.17,86.18,43005.0,75.424,75.4502,75.3802,75.389,43005.0
2018-03-05 14:20:00,86.18,86.25,86.15,86.19,38585.0,75.389,75.4502,75.3627,75.3977,38585.0
2018-03-05 14:25:00,86.21,86.3,86.18,86.18,31908.0,75.4152,75.4939,75.389,75.389,31908.0
2018-03-05 14:30:00,86.19,86.28,86.19,86.19,48271.0,75.3977,75.4764,75.3977,75.3977,48271.0
2018-03-05 14:35:00,86.2,86.27,86.1,86.24,56459.0,75.4065,75.4677,75.319,75.4414,56459.0
2018-03-05 14:40:00,86.23,86.44,86.2,86.4,71539.0,75.4327,75.6164,75.4065,75.5814,71539.0
2018-03-05 14:45:00,86.4,86.41,86.24,86.28,64921.0,75.5814,75.5902,75.4414,75.4764,64921.0
2018-03-05 14:50:00,86.29,86.29,86.03,86.08,52044.0,75.4852,75.4852,75.2577,75.3015,52044.0
2018-03-05 14:55:00,86.09,86.18,86.07,86.12,55513.0,75.3102,75.389,75.2927,75.3365,55513.0
2018-03-05 15:00:00,86.12,86.14,86.04,86.07,67834.0,75.3365,75.354,75.2665,75.2927,67834.0
2018-03-05 15:05:00,86.07,86.17,86.05,86.08,56857.0,75.2927,75.3802,75.2752,75.3015,56857.0
2018-03-05 15:10:00,86.08,86.12,86.04,86.07,49600.0,75.3015,75.3365,75.2665,75.2927,49600.0
2018-03-05 15:15:00,86.06,86.13,86.02,86.11,66795.0,75.284,75.3452,75.249,75.3277,66795.0
2018-03-05 15:20:00,86.12,86.22,86.11,86.21,66593.0,75.3365,75.424,75.3277,75.4152,66593.0
2018-03-05 15:25:00,86.21,86.21,86.08,86.14,53557.0,75.4152,75.4152,75.3015,75.354,53557.0
2018-03-05 15:30:00,86.15,86.29,86.07,86.25,84368.0,75.3627,75.4852,75.2927,75.4502,84368.0
2018-03-05 15:35:00,86.26,86.38,86.22,86.35,67928.0,75.4589,75.5639,75.424,75.5377,67928.0
2018-03-05 15:40:00,86.36,86.5,86.31,86.38,103624.0,75.5464,75.6689,75.5027,75.5639,103624.0
2018-03-05 15:45:00,86.38,86.46,86.37,86.4,99099.0,75.5639,75.6339,75.5552,75.5814,99099.0
2018-03-05 15:50:00,86.39,86.5,86.34,86.5,143285.0,75.5727,75.6689,75.5289,75.6689,143285.0
2018-03-05 15:55:00,86.49,86.53,86.24,86.31,388043.0,75.6601,75.6951,75.4414,75.5027,388043.0
2018-03-06 09:30:00,86.5,86.75,86.38,86.71,238401.0,75.6689,75.8876,75.5639,75.8526,238401.0
2018-03-06 09:35:00,86.71,86.74,86.45,86.56,85339.0,75.8526,75.8788,75.6252,75.7214,85339.0
2018-03-06 09:40:00,86.53,86.58,86.45,86.51,100574.0,75.6951,75.7389,75.6252,75.6776,100574.0
2018-03-06 09:45:00,86.49,86.57,86.37,86.53,101939.0,75.6601,75.7301,75.5552,75.6951,101939.0
2018-03-06 09:50:00,86.53,86.6,86.4,86.57,95494.0,75.6951,75.7564,75.5814,75.7301,95494.0
2018-03-06 09:55:00,86.56,86.8,86.54,86.57,75913.0,75.7214,75.9313,75.7039,75.7301,75913.0
2018-03-06 10:00:00,86.57,86.68,86.38,86.42,82295.0,75.7301,75.8264,75.5639,75.5989,82295.0
2018-03-06 10:05:00,86.42,86.65,86.4,86.55,78863.0,75.5989,75.8001,75.5814,75.7126,78863.0
2018-03-06 10:10:00,86.56,86.69,86.48,86.61,59613.0,75.7214,75.8351,75.6514,75.7651,59613.0
2018-03-06 10:15:00,86.62,86.76,86.58,86.75,44254.0,75.7739,75.8963,75.7389,75.8876,44254.0
2018-03-06 10:20:00,86.75,86.88,86.63,86.8,103113.0,75.8876,76.0013,75.7826,75.9313,103113.0
2018-03-06 10:25:00,86.78,86.92,86.7,86.75,98282.0,75.9138,76.0363,75.8438,75.8876,98282.0
2018-03-06 10:30:00,86.75,86.95,86.72,86.94,82973.0,75.8876,76.0625,75.8613,76.0538,82973.0
2018-03-06 10:35:00,86.94,87.04,86.8,86.89,63812.0,76.0538,76.1413,75.9313,76.0101,63812.0
2018-03-06 10:40:00,86.87,86.87,86.7,86.74,56467.0,75.9926,75.9926,75.8438,75.8788,56467.0
2018-03-06 10:45:00,86.72,86.74,86.6,86.61,59934.0,75.8613,75.8788,75.7564,75.7651,59934.0
2018-03-06 10:50:00,86.61,86.62,86.5,86.55,57773.0,75.7651,75.7739,75.6689,75.7126,57773.0
2018-03-06 10:55:00,86.55,86.61,86.35,86.4,52561.0,75.7126,75.7651,75.5377,75.5814,52561.0
2018-03-06 11:00:00,86.4,86.54,86.38,86.43,59810.0,75.5814,75.7039,75.5639,75.6077,59810.0
2018-03-06 11:05:00,86.44,86.52,86.4,86.41,55467.0,75.6164,75.6864,75.5814,75.5902,55467.0
2018-03-06 11:10:00,86.41,86.52,86.41,86.5,47199.0,75.5902,75.6864,75.5902,75.6689,47199.0
2018-03-06 11:15:00,86.51,86.51,86.37,86.41,40096.0,75.6776,75.6776,75.5552,75.5902,40096.0
2018-03-06 11:20:00,86.41,86.46,86.34,86.4,59980.0,75.5902,75.6339,75.5289,75.5814,59980.0
2018-03-06 11:25:00,86.42,86.47,86.33,86.41,42826.0,75.5989,75.6426,75.5202,75.5902,42826.0
2018-03-06 11:30:00,86.41,86.41,86.32,86.39,48004.0,75.5902,75.5902,75.5114,75.5727,48004.0
2018-03-06 11:35:00,86.41,86.46,86.34,86.35,44978.0,75.5902,75.6339,75.5289,75.5377,44978.0
2018-03-06 11:40:00,86.35,86.38,86.29,86.34,39166.0,75.5377,75.5639,75.4852,75.5289,39166.0
2018-03-06 11:45:00,86.34,86.42,86.32,86.41,33045.0,75.5289,75.5989,75.5114,75.5902,33045.0
2018-03-06 11:50:00,86.42,86.51,86.4,86.5,42772.0,75.5989,75.6776,75.5814,75.6689,42772.0
2018-03-06 11:55:00,86.5,86.68,86.45,86.63,41043.0,75.6689,75.8264,75.6252,75.7826,41043.0
2018-03-06 12:00:00,86.62,86.66,86.58,86.62,33018.0,75.7739,75.8089,75.7389,75.7739,33018.0
2018-03-06 12:05:00,86.61,86.62,86.48,86.53,38784.0,75.7651,75.7739,75.6514,75.6951,38784.0
2018-03-06 12:10:00,86.54,86.68,86.51,86.65,33311.0,75.7039,75.8264,75.6776,75.8001,33311.0
2018-03-06 12:15:00,86.66,86.71,86.6,86.69,20519.0,75.8089,75.8526,75.7564,75.8351,20519.0
2018-03-06 12:20:00,86.7,86.73,86.64,86.66,31116.0,75.8438,75.8701,75.7914,75.8089,31116.0
2018-03-06 12:25:00,86.66,86.68,86.6,86.65,23200.0,75.8089,75.8264,75.7564,75.8001,23200.0
2018-03-06 12:30:00,86.64,86.71,86.63,86.67,26008.0,75.7914,75.8526,75.7826,75.8176,26008.0
2018-03-06 12:35:00,86.67,86.7,86.59,86.63,26936.0,75.8176,75.8438,75.7476,75.7826,26936.0
2018-03-06 12:40:00,86.63,86.7,86.62,86.68,25026.0,75.7826,75.8438,75.7739,75.8264,25026.0
2018-03-06 12:45:00,86.69,86.71,86.61,86.69,15387.0,75.8351,75.8526,75.7651,75.8351,15387.0
2018-03-06 12:50:00,86.7,86.76,86.69,86.72,42920.0,75.8438,75.8963,75.8351,75.8613,42920.0
2018-03-06 12:55:00,86.72,86.87,86.66,86.87,51828.0,75.8613,75.9926,75.8089,75.9926,51828.0
2018-03-06 13:00:00,86.88,87.06,86.87,86.91,96974.0,76.0013,76.1588,75.9926,76.0276,96974.0
2018-03-06 13:05:00,86.92,87.04,86.88,86.88,25724.0,76.0363,76.1413,76.0013,76.0013,25724.0
2018-03-06 13:10:00,86.88,86.91,86.8,86.8,27908.0,76.0013,76.0276,75.9313,75.9313,27908.0
2018-03-06 13:15:00,86.81,86.91,86.81,86.83,26141.0,75.9401,76.0276,75.9401,75.9576,26141.0
2018-03-06 13:20:00,86.82,86.92,86.8,86.89,33736.0,75.9488,76.0363,75.9313,76.0101,33736.0
2018-03-06 13:25:00,86.88,86.92,86.82,86.9,28457.0,76.0013,76.0363,75.9488,76.0188,28457.0
2018-03-06 13:30:00,86.9,86.94,86.86,86.91,51329.0,76.0188,76.0538,75.9838,76.0276,51329.0
2018-03-06 13:35:00,86.91,87.01,86.91,86.97,23593.0,76.0276,76.115,76.0276,76.08,23593.0
2018-03-06 13:40:00,86.98,87.0,86.86,86.9,55550.0,76.0888,76.1063,75.9838,76.0188,55550.0
2018-03-06 13:45:00,86.91,86.94,86.73,86.75,84175.0,76.0276,76.0538,75.8701,75.8876,84175.0
2018-03-06 13:50:00,86.75,86.8,86.71,86.71,28122.0,75.8876,75.9313,75.8526,75.8526,28122.0
2018-03-06 13:55:00,86.71,86.74,86.68,86.72,31471.0,75.8526,75.8788,75.8264,75.8613,31471.0
2018-03-06 14:00:00,86.74,86.78,86.66,86.75,40753.0,75.8788,75.9138,75.8089,75.8876,40753.0
2018-03-06 14:05:00,86.75,86.76,86.67,86.72,276631.0,75.8876,75.8963,75.8176,75.8613,276631.0
2018-03-06 14:10:00,86.72,86.73,86.66,86.67,27107.0,75.8613,75.8701,75.8089,75.8176,27107.0
2018-03-06 14:15:00,86.67,86.67,86.59,86.67,80189.0,75.8176,75.8176,75.7476,75.8176,80189.0
2018-03-06 14:20:00,86.67,86.77,86.66,86.77,59444.0,75.8176,75.9051,75.8089,75.9051,59444.0
2018-03-06 14:25:00,86.77,86.79,86.7,86.72,26537.0,75.9051,75.9226,75.8438,75.8613,26537.0
2018-03-06 14:30:00,86.72,86.78,86.72,86.76,38015.0,75.8613,75.9138,75.8613,75.8963,38015.0
2018-03-06 14:35:00,86.76,86.8,86.65,86.67,30896.0,75.8963,75.9313,75.8001,75.8176,30896.0
2018-03-06 14:40:00,86.67,86.82,86.66,86.8,56781.0,75.8176,75.9488,75.8089,75.9313,56781.0
2018-03-06 14:45:00,86.8,86.83,86.71,86.74,41569.0,75.9313,75.9576,75.8526,75.8788,41569.0
2018-03-06 14:50:00,86.75,86.75,86.68,86.7,60157.0,75.8876,75.8876,75.8264,75.8438,60157.0
2018-03-06 14:55:00,86.7,86.8,86.68,86.7,173579.0,75.8438,75.9313,75.8264,75.8438,173579.0
2018-03-06 15:00:00,86.69,86.78,86.68,86.71,97956.0,75.8351,75.9138,75.8264,75.8526,97956.0
2018-03-06 15:05:00,86.71,86.83,86.7,86.83,157211.0,75.8526,75.9576,75.8438,75.9576,157211.0
2018-03-06 15:10:00,86.84,86.87,86.79,86.8,57880.0,75.9663,75.9926,75.9226,75.9313,57880.0
2018-03-06 15:15:00,86.8,86.85,86.78,86.85,70872.0,75.9313,75.9751,75.9138,75.9751,70872.0
2018-03-06 15:20:00,86.84,87.04,86.79,86.95,79299.0,75.9663,76.1413,75.9226,76.0625,79299.0
2018-03-06 15:25:00,86.95,87.07,86.95,87.03,50740.0,76.0625,76.1675,76.0625,76.1325,50740.0
2018-03-06 15:30:00,87.04,87.2,87.03,87.14,64086.0,76.1413,76.2812,76.1325,76.2288,64086.0
2018-03-06 15:35:00,87.15,87.16,87.03,87.03,59167.0,76.2375,76.2462,76.1325,76.1325,59167.0
2018-03-06 15:40:00,87.04,87.13,86.97,86.98,108074.0,76.1413,76.22,76.08,76.0888,108074.0
2018-03-06 15:45:00,87.01,87.02,86.78,86.81,189231.0,76.115,76.1238,75.9138,75.9401,189231.0
2018-03-06 15:50:00,86.8,87.0,86.79,87.0,214708.0,75.9313,76.1063,75.9226,76.1063,214708.0
2018-03-06 15:55:00,86.99,87.12,86.99,87.11,318440.0,76.0975,76.2113,76.0975,76.2025,318440.0
2018-03-07 09:30:00,86.49,86.49,86.01,86.15,94764.0,75.6601,75.6601,75.2402,75.3627,94764.0
2018-03-07 09:35:00,86.16,86.27,86.08,86.2,92156.0,75.3715,75.4677,75.3015,75.4065,92156.0
2018-03-07 09:40:00,86.18,86.4,86.1,86.24,56261.0,75.389,75.5814,75.319,75.4414,56261.0
2018-03-07 09:45:00,86.26,86.41,86.14,86.3,56250.0,75.4589,75.5902,75.354,75.4939,56250.0
2018-03-07 09:50:00,86.29,86.49,86.24,86.25,82820.0,75.4852,75.6601,75.4414,75.4502,82820.0
2018-03-07 09:55:00,86.26,86.43,86.23,86.35,53404.0,75.4589,75.6077,75.4327,75.5377,53404.0
2018-03-07 10:00:00,86.36,86.64,86.35,86.45,85060.0,75.5464,75.7914,75.5377,75.6252,85060.0
2018-03-07 10:05:00,86.46,86.62,86.39,86.46,105398.0,75.6339,75.7739,75.5727,75.6339,105398.0
2018-03-07 10:10:00,86.46,86.53,86.19,86.2,94928.0,75.6339,75.6951,75.3977,75.4065,94928.0
2018-03-07 10:15:00,86.2,86.42,86.19,86.33,50996.0,75.4065,75.5989,75.3977,75.5202,50996.0
2018-03-07 10:20:00,86.33,86.42,86.28,86.35,33701.0,75.5202,75.5989,75.4764,75.5377,33701.0
2018-03-07 10:25:00,86.35,86.4,86.28,86.34,32624.0,75.5377,75.5814,75.4764,75.5289,32624.0
2018-03-07 10:30:00,86.36,86.55,86.32,86.55,34499.0,75.5464,75.7126,75.5114,75.7126,34499.0
2018-03-07 10:35:00,86.56,86.58,86.4,86.42,93189.0,75.7214,75.7389,75.5814,75.5989,93189.0
2018-03-07 10:40:00,86.45,86.58,86.41,86.52,56123.0,75.6252,75.7389,75.5902,75.6864,56123.0
2018-03-07 10:45:00,86.53,86.67,86.48,86.61,64370.0,75.6951,75.8176,75.6514,75.7651,64370.0
2018-03-07 10:50:00,86.62,86.68,86.51,86.58,78037.0,75.7739,75.8264,75.6776,75.7389,78037.0
2018-03-07 10:55:00,86.59,86.78,86.54,86.71,40931.0,75.7476,75.9138,75.7039,75.8526,40931.0
2018-03-07 11:00:00,86.71,86.76,86.66,86.74,35292.0,75.8526,75.8963,75.8089,75.8788,35292.0
2018-03-07 11:05:00,86.73,86.81,86.7,86.71,54404.0,75.8701,75.9401,75.8438,75.8526,54404.0
2018-03-07 11:10:00,86.71,86.74,86.64,86.64,78053.0,75.8526,75.8788,75.7914,75.7914,78053.0
2018-03-07 11:15:00,86.64,86.74,86.61,86.67,83380.0,75.7914,75.8788,75.7651,75.8176,83380.0
2018-03-07 11:20:00,86.65,86.67,86.49,86.51,80101.0,75.8001,75.8176,75.6601,75.6776,80101.0
2018-03-07 11:25:00,86.5,86.51,86.4,86.51,56831.0,75.6689,75.6776,75.5814,75.6776,56831.0
2018-03-07 11:30:00,86.52,86.57,86.41,86.43,116133.0,75.6864,75.7301,75.5902,75.6077,116133.0
2018-03-07 11:35:00,86.45,86.63,86.42,86.56,37740.0,75.6252,75.7826,75.5989,75.7214,37740.0
2018-03-07 11:40:00,86.55,86.66,86.5,86.56,26678.0,75.7126,75.8089,75.6689,75.7214,26678.0
2018-03-07 11:45:00,86.56,86.56,86.4,86.41,50689.0,75.7214,75.7214,75.5814,75.5902,50689.0
2018-03-07 11:50:00,86.41,86.41,86.32,86.34,64613.0,75.5902,75.5902,75.5114,75.5289,64613.0
2018-03-07 11:55:00,86.33,86.44,86.28,86.3,45576.0,75.5202,75.6164,75.4764,75.4939,45576.0
2018-03-07 12:00:00,86.31,86.45,86.13,86.17,109525.0,75.5027,75.6252,75.3452,75.3802,109525.0
2018-03-07 12:05:00,86.16,86.19,86.09,86.13,38983.0,75.3715,75.3977,75.3102,75.3452,38983.0
2018-03-07 12:10:00,86.11,86.13,85.86,85.99,51277.0,75.3277,75.3452,75.109,75.2228,51277.0
2018-03-07 12:15:00,85.99,86.01,85.82,85.94,52480.0,75.2228,75.2402,75.074,75.179,52480.0
2018-03-07 12:20:00,85.93,86.06,85.87,85.95,80983.0,75.1703,75.284,75.1178,75.1878,80983.0
2018-03-07 12:25:00,85.96,86.12,85.93,86.08,28522.0,75.1965,75.3365,75.1703,75.3015,28522.0
2018-03-07 12:30:00,86.1,86.14,86.03,86.08,30743.0,75.319,75.354,75.2577,75.3015,30743.0
2018-03-07 12:35:00,86.1,86.15,86.01,86.05,33771.0,75.319,75.3627,75.2402,75.2752,33771.0
2018-03-07 12:40:00,86.05,86.13,86.0,86.06,31740.0,75.2752,75.3452,75.2315,75.284,31740.0
2018-03-07 12:45:00,86.06,86.17,86.04,86.1,33758.0,75.284,75.3802,75.2665,75.319,33758.0
2018-03-07 12:50:00,86.1,86.21,86.1,86.12,55938.0,75.319,75.4152,75.319,75.3365,55938.0
2018-03-07 12:55:00,86.09,86.26,86.09,86.14,40453.0,75.3102,75.4589,75.3102,75.354,40453.0
2018-03-07 13:00:00,86.13,86.13,85.87,85.87,23424.0,75.3452,75.3452,75.1178,75.1178,23424.0
2018-03-07 13:05:00,85.89,85.89,85.73,85.73,38507.0,75.1353,75.1353,74.9953,74.9953,38507.0
2018-03-07 13:10:00,85.76,85.8,85.67,85.69,25505.0,75.0216,75.0565,74.9428,74.9603,25505.0
2018-03-07 13:15:00,85.68,85.68,85.51,85.58,55307.0,74.9516,74.9516,74.8029,74.8641,55307.0
2018-03-07 13:20:00,85.57,85.64,85.53,85.6,40176.0,74.8553,74.9166,74.8204,74.8816,40176.0
2018-03-07 13:25:00,85.61,85.8,85.55,85.79,40756.0,74.8903,75.0565,74.8378,75.0478,40756.0
2018-03-07 13:30:00,85.8,85.85,85.65,85.66,45317.0,75.0565,75.1003,74.9253,74.9341,45317.0
2018-03-07 13:35:00,85.65,85.69,85.57,85.65,38923.0,74.9253,74.9603,74.8553,74.9253,38923.0
2018-03-07 13:40:00,85.66,85.72,85.64,85.72,63017.0,74.9341,74.9866,74.9166,74.9866,63017.0
2018-03-07 13:45:00,85.75,85.86,85.71,85.85,26878.0,75.0128,75.109,74.9778,75.1003,26878.0
2018-03-07 13:50:00,85.84,85.88,85.76,85.86,31100.0,75.0915,75.1265,75.0216,75.109,31100.0
2018-03-07 13:55:00,85.85,85.85,85.78,85.84,27693.0,75.1003,75.1003,75.039,75.0915,27693.0
2018-03-07 14:00:00,85.85,85.92,85.74,85.83,49734.0,75.1003,75.1615,75.0041,75.0828,49734.0
2018-03-07 14:05:00,85.85,85.87,85.79,85.84,29670.0,75.1003,75.1178,75.0478,75.0915,29670.0
2018-03-07 14:10:00,85.85,86.06,85.85,86.02,36619.0,75.1003,75.284,75.1003,75.249,36619.0
2018-03-07 14:15:00,86.03,86.04,85.98,86.01,33913.0,75.2577,75.2665,75.214,75.2402,33913.0
2018-03-07 14:20:00,86.01,86.01,85.92,85.94,40509.0,75.2402,75.2402,75.1615,75.179,40509.0
2018-03-07 14:25:00,85.94,86.0,85.91,85.97,68812.0,75.179,75.2315,75.1528,75.2053,68812.0
2018-03-07 14:30:00,85.97,86.09,85.97,86.02,45971.0,75.2053,75.3102,75.2053,75.249,45971.0
2018-03-07 14:35:00,86.01,86.11,85.95,85.95,74238.0,75.2402,75.3277,75.1878,75.1878,74238.0
2018-03-07 14:40:00,85.95,86.05,85.95,86.0,39877.0,75.1878,75.2752,75.1878,75.2315,39877.0
2018-03-07 14:45:00,86.0,86.07,85.89,86.06,46243.0,75.2315,75.2927,75.1353,75.284,46243.0
2018-03-07 14:50:00,86.06,86.1,85.93,86.0,52152.0,75.284,75.319,75.1703,75.2315,52152.0
2018-03-07 14:55:00,86.0,86.07,85.96,86.02,32313.0,75.2315,75.2927,75.1965,75.249,32313.0
2018-03-07 15:00:00,86.05,86.13,86.03,86.11,25336.0,75.2752,75.3452,75.2577,75.3277,25336.0
2018-03-07 15:05:00,86.12,86.28,86.12,86.2,67334.0,75.3365,75.4764,75.3365,75.4065,67334.0
2018-03-07 15:10:00,86.2,86.25,86.18,86.21,36965.0,75.4065,75.4502,75.389,75.4152,36965.0
2018-03-07 15:15:00,86.21,86.35,86.11,86.16,162106.0,75.4152,75.5377,75.3277,75.3715,162106.0
2018-03-07 15:20:00,86.16,86.16,85.99,86.11,165204.0,75.3715,75.3715,75.2228,75.3277,165204.0
2018-03-07 15:25:00,86.1,86.11,86.02,86.09,43718.0,75.319,75.3277,75.249,75.3102,43718.0
2018-03-07 15:30:00,86.11,86.28,86.06,86.23,139572.0,75.3277,75.4764,75.284,75.4327,139572.0
2018-03-07 15:35:00,86.23,86.27,86.22,86.26,92416.0,75.4327,75.4677,75.424,75.4589,92416.0
2018-03-07 15:40:00,86.26,86.32,86.24,86.26,84425.0,75.4589,75.5114,75.4414,75.4589,84425.0
2018-03-07 15:45:00,86.25,86.31,86.22,86.25,93768.0,75.4502,75.5027,75.424,75.4502,93768.0
2018-03-07 15:50:00,86.25,86.27,86.15,86.17,225533.0,75.4502,75.4677,75.3627,75.3802,225533.0
2018-03-07 15:55:00,86.17,86.28,86.11,86.13,359469.0,75.3802,75.4764,75.3277,75.3452,359469.0
2018-03-08 09:30:00,86.44,86.78,86.4,86.78,90209.0,75.6164,75.9138,75.5814,75.9138,90209.0
2018-03-08 09:35:00,86.79,86.81,86.38,86.38,25197.0,75.9226,75.9401,75.5639,75.5639,25197.0
2018-03-08 09:40:00,86.41,86.55,86.29,86.47,26851.0,75.5902,75.7126,75.4852,75.6426,26851.0
2018-03-08 09:45:00,86.48,86.56,86.21,86.3,56395.0,75.6514,75.7214,75.4152,75.4939,56395.0
2018-03-08 09:50:00,86.3,86.53,86.25,86.51,51220.0,75.4939,75.6951,75.4502,75.6776,51220.0
2018-03-08 09:55:00,86.49,86.51,86.34,86.41,64010.0,75.6601,75.6776,75.5289,75.5902,64010.0
2018-03-08 10:00:00,86.43,86.56,86.37,86.37,59540.0,75.6077,75.7214,75.5552,75.5552,59540.0
2018-03-08 10:05:00,86.37,86.38,86.25,86.33,78913.0,75.5552,75.5639,75.4502,75.5202,78913.0
2018-03-08 10:10:00,86.31,86.41,86.27,86.39,51389.0,75.5027,75.5902,75.4677,75.5727,51389.0
2018-03-08 10:15:00,86.39,86.43,86.34,86.41,43968.0,75.5727,75.6077,75.5289,75.5902,43968.0
2018-03-08 10:20:00,86.42,86.44,86.31,86.34,38640.0,75.5989,75.6164,75.5027,75.5289,38640.0
2018-03-08 10:25:00,86.34,86.45,86.3,86.33,40236.0,75.5289,75.6252,75.4939,75.5202,40236.0
2018-03-08 10:30:00,86.33,86.39,86.31,86.34,45260.0,75.5202,75.5727,75.5027,75.5289,45260.0
2018-03-08 10:35:00,86.34,86.35,86.22,86.27,55335.0,75.5289,75.5377,75.424,75.4677,55335.0
2018-03-08 10:40:00,86.27,86.34,86.2,86.34,121013.0,75.4677,75.5289,75.4065,75.5289,121013.0
2018-03-08 10:45:00,86.34,86.35,86.26,86.31,86325.0,75.5289,75.5377,75.4589,75.5027,86325.0
2018-03-08 10:50:00,86.3,86.37,86.27,86.34,46356.0,75.4939,75.5552,75.4677,75.5289,46356.0
2018-03-08 10:55:00,86.34,86.39,86.31,86.31,49260.0,75.5289,75.5727,75.5027,75.5027,49260.0
2018-03-08 11:00:00,86.3,86.39,86.25,86.36,54787.0,75.4939,75.5727,75.4502,75.5464,54787.0
2018-03-08 11:05:00,86.36,86.39,86.19,86.21,27285.0,75.5464,75.5727,75.3977,75.4152,27285.0
2018-03-08 11:10:00,86.23,86.28,86.19,86.28,33524.0,75.4327,75.4764,75.3977,75.4764,33524.0
2018-03-08 11:15:00,86.28,86.32,86.18,86.2,47265.0,75.4764,75.5114,75.389,75.4065,47265.0
2018-03-08 11:20:00,86.21,86.24,86.18,86.23,41234.0,75.4152,75.4414,75.389,75.4327,41234.0
2018-03-08 11:25:00,86.24,86.27,86.1,86.1,31127.0,75.4414,75.4677,75.319,75.319,31127.0
2018-03-08 11:30:00,86.12,86.12,85.92,86.01,55926.0,75.3365,75.3365,75.1615,75.2402,55926.0
2018-03-08 11:35:00,86.02,86.07,85.98,86.02,32511.0,75.249,75.2927,75.214,75.249,32511.0
2018-03-08 11:40:00,86.02,86.04,85.95,85.98,41499.0,75.249,75.2665,75.1878,75.214,41499.0
2018-03-08 11:45:00,85.98,86.01,85.92,85.93,21900.0,75.214,75.2402,75.1615,75.1703,21900.0
2018-03-08 11:50:00,85.93,85.93,85.76,85.77,67993.0,75.1703,75.1703,75.0216,75.0303,67993.0
2018-03-08 11:55:00,85.78,85.99,85.74,85.91,52871.0,75.039,75.2228,75.0041,75.1528,52871.0
2018-03-08 12:00:00,85.92,86.03,85.92,86.0,25943.0,75.1615,75.2577,75.1615,75.2315,25943.0
2018-03-08 12:05:00,86.0,86.04,85.91,85.91,28840.0,75.2315,75.2665,75.1528,75.1528,28840.0
2018-03-08 12:10:00,85.92,85.93,85.84,85.88,42677.0,75.1615,75.1703,75.0915,75.1265,42677.0
2018-03-08 12:15:00,85.88,85.93,85.84,85.89,26239.0,75.1265,75.1703,75.0915,75.1353,26239.0
2018-03-08 12:20:00,85.89,85.94,85.83,85.85,22959.0,75.1353,75.179,75.0828,75.1003,22959.0
2018-03-08 12:25:00,85.85,86.03,85.83,86.0,30523.0,75.1003,75.2577,75.0828,75.2315,30523.0
2018-03-08 12:30:00,86.0,86.01,85.84,85.85,40119.0,75.2315,75.2402,75.0915,75.1003,40119.0
2018-03-08 12:35:00,85.85,85.93,85.78,85.87,29268.0,75.1003,75.1703,75.039,75.1178,29268.0
2018-03-08 12:40:00,85.87,85.87,85.8,85.85,18709.0,75.1178,75.1178,75.0565,75.1003,18709.0
2018-03-08 12:45:00,85.85,85.89,85.8,85.83,16194.0,75.1003,75.1353,75.0565,75.0828,16194.0
2018-03-08 12:50:00,85.84,85.85,85.69,85.7,56172.0,75.0915,75.1003,74.9603,74.9691,56172.0
2018-03-08 12:55:00,85.71,85.74,85.65,85.74,21336.0,74.9778,75.0041,74.9253,75.0041,21336.0
2018-03-08 13:00:00,85.74,85.88,85.72,85.87,35593.0,75.0041,75.1265,74.9866,75.1178,35593.0
2018-03-08 13:05:00,85.89,85.89,85.83,85.87,25025.0,75.1353,75.1353,75.0828,75.1178,25025.0
2018-03-08 13:10:00,85.86,85.91,85.85,85.86,24267.0,75.109,75.1528,75.1003,75.109,24267.0
2018-03-08 13:15:00,85.86,85.88,85.73,85.74,26165.0,75.109,75.1265,74.9953,75.0041,26165.0
2018-03-08 13:20:00,85.75,85.78,85.6,85.66,22130.0,75.0128,75.039,74.8816,74.9341,22130.0
2018-03-08 13:25:00,85.66,85.69,85.6,85.61,24552.0,74.9341,74.9603,74.8816,74.8903,24552.0
2018-03-08 13:30:00,85.62,85.67,85.57,85.67,22554.0,74.8991,74.9428,74.8553,74.9428,22554.0
2018-03-08 13:35:00,85.66,85.66,85.55,85.55,22991.0,74.9341,74.9341,74.8378,74.8378,22991.0
2018-03-08 13:40:00,85.56,85.56,85.5,85.5,21767.0,74.8466,74.8466,74.7941,74.7941,21767.0
2018-03-08 13:45:00,85.48,85.59,85.46,85.58,25606.0,74.7766,74.8728,74.7591,74.8641,25606.0
2018-03-08 13:50:00,85.58,85.67,85.57,85.67,15413.0,74.8641,74.9428,74.8553,74.9428,15413.0
2018-03-08 13:55:00,85.67,85.79,85.63,85.7,24103.0,74.9428,75.0478,74.9078,74.9691,24103.0
2018-03-08 14:00:00,85.7,85.76,85.64,85.71,26343.0,74.9691,75.0216,74.9166,74.9778,26343.0
2018-03-08 14:05:00,85.7,85.74,85.63,85.65,34687.0,74.9691,75.0041,74.9078,74.9253,34687.0
2018-03-08 14:10:00,85.66,85.77,85.65,85.73,20686.0,74.9341,75.0303,74.9253,74.9953,20686.0
2018-03-08 14:15:00,85.74,85.82,85.73,85.75,19820.0,75.0041,75.074,74.9953,75.0128,19820.0
2018-03-08 14:20:00,85.76,85.84,85.76,85.77,27383.0,75.0216,75.0915,75.0216,75.0303,27383.0
2018-03-08 14:25:00,85.79,85.84,85.78,85.83,23125.0,75.0478,75.0915,75.039,75.0828,23125.0
2018-03-08 14:30:00,85.82,85.86,85.68,85.83,34263.0,75.074,75.109,74.9516,75.0828,34263.0
2018-03-08 14:35:00,85.84,85.86,85.74,85.76,33723.0,75.0915,75.109,75.0041,75.0216,33723.0
2018-03-08 14:40:00,85.76,85.81,85.7,85.78,52474.0,75.0216,75.0653,74.9691,75.039,52474.0
2018-03-08 14:45:00,85.78,85.92,85.75,85.9,52071.0,75.039,75.1615,75.0128,75.144,52071.0
2018-03-08 14:50:00,85.91,86.01,85.9,85.96,32655.0,75.1528,75.2402,75.144,75.1965,32655.0
2018-03-08 14:55:00,85.96,85.99,85.92,85.98,28995.0,75.1965,75.2228,75.1615,75.214,28995.0
2018-03-08 15:00:00,86.0,86.11,86.0,86.1,56670.0,75.2315,75.3277,75.2315,75.319,56670.0
2018-03-08 15:05:00,86.1,86.24,86.08,86.17,67658.0,75.319,75.4414,75.3015,75.3802,67658.0
2018-03-08 15:10:00,86.17,86.21,86.12,86.15,46958.0,75.3802,75.4152,75.3365,75.3627,46958.0
2018-03-08 15:15:00,86.15,86.19,86.1,86.15,62284.0,75.3627,75.3977,75.319,75.3627,62284.0
2018-03-08 15:20:00,86.17,86.22,86.06,86.09,40026.0,75.3802,75.424,75.284,75.3102,40026.0
2018-03-08 15:25:00,86.08,86.2,86.04,86.18,39651.0,75.3015,75.4065,75.2665,75.389,39651.0
2018-03-08 15:30:00,86.19,86.2,85.98,86.14,79512.0,75.3977,75.4065,75.214,75.354,79512.0
2018-03-08 15:35:00,86.14,86.17,86.05,86.09,65175.0,75.354,75.3802,75.2752,75.3102,65175.0
2018-03-08 15:40:00,86.1,86.11,85.91,85.95,59649.0,75.319,75.3277,75.1528,75.1878,59649.0
2018-03-08 15:45:00,85.94,85.95,85.75,85.78,93566.0,75.179,75.1878,75.0128,75.039,93566.0
2018-03-08 15:50:00,85.79,85.94,85.79,85.83,122623.0,75.0478,75.179,75.0478,75.0828,122623.0
2018-03-08 15:55:00,85.84,86.19,85.82,86.15,328421.0,75.0915,75.3977,75.074,75.3627,328421.0
2018-03-09 09:30:00,86.75,86.87,86.39,86.45,158683.0,75.8876,75.9926,75.5727,75.6252,158683.0
2018-03-09 09:35:00,86.47,86.57,86.3,86.52,71690.0,75.6426,75.7301,75.4939,75.6864,71690.0
2018-03-09 09:40:00,86.52,86.85,86.48,86.78,72097.0,75.6864,75.9751,75.6514,75.9138,72097.0
2018-03-09 09:45:00,86.79,86.83,86.63,86.76,55924.0,75.9226,75.9576,75.7826,75.8963,55924.0
2018-03-09 09:50:00,86.76,86.88,86.7,86.7,85782.0,75.8963,76.0013,75.8438,75.8438,85782.0
2018-03-09 09:55:00,86.71,86.72,86.47,86.51,116120.0,75.8526,75.8613,75.6426,75.6776,116120.0
2018-03-09 10:00:00,86.52,86.62,86.48,86.56,74755.0,75.6864,75.7739,75.6514,75.7214,74755.0
2018-03-09 10:05:00,86.56,86.63,86.52,86.61,69417.0,75.7214,75.7826,75.6864,75.7651,69417.0
2018-03-09 10:10:00,86.6,86.64,86.52,86.54,67931.0,75.7564,75.7914,75.6864,75.7039,67931.0
2018-03-09 10:15:00,86.56,86.62,86.52,86.53,70008.0,75.7214,75.7739,75.6864,75.6951,70008.0
2018-03-09 10:20:00,86.53,86.58,86.45,86.51,82977.0,75.6951,75.7389,75.6252,75.6776,82977.0
2018-03-09 10:25:00,86.51,86.52,86.41,86.48,63395.0,75.6776,75.6864,75.5902,75.6514,63395.0
2018-03-09 10:30:00,86.49,86.62,86.43,86.57,48200.0,75.6601,75.7739,75.6077,75.7301,48200.0
2018-03-09 10:35:00,86.58,86.6,86.51,86.52,45185.0,75.7389,75.7564,75.6776,75.6864,45185.0
2018-03-09 10:40:00,86.53,86.77,86.53,86.76,47773.0,75.6951,75.9051,75.6951,75.8963,47773.0
2018-03-09 10:45:00,86.77,87.02,86.75,87.01,112499.0,75.9051,76.1238,75.8876,76.115,112499.0
2018-03-09 10:50:00,87.02,87.07,86.93,86.94,74119.0,76.1238,76.1675,76.045,76.0538,74119.0
2018-03-09 10:55:00,86.94,87.06,86.92,87.04,78713.0,76.0538,76.1588,76.0363,76.1413,78713.0
2018-03-09 11:00:00,87.05,87.09,86.9,86.9,60434.0,76.15,76.185,76.0188,76.0188,60434.0
2018-03-09 11:05:00,86.9,86.91,86.8,86.8,39234.0,76.0188,76.0276,75.9313,75.9313,39234.0
2018-03-09 11:10:00,86.81,86.97,86.77,86.93,49098.0,75.9401,76.08,75.9051,76.045,49098.0
2018-03-09 11:15:00,86.93,86.94,86.84,86.89,43902.0,76.045,76.0538,75.9663,76.0101,43902.0
2018-03-09 11:20:00,86.89,86.93,86.74,86.79,41539.0,76.0101,76.045,75.8788,75.9226,41539.0
2018-03-09 11:25:00,86.79,86.89,86.76,86.86,42890.0,75.9226,76.0101,75.8963,75.9838,42890.0
2018-03-09 11:30:00,86.87,86.88,86.76,86.81,57222.0,75.9926,76.0013,75.8963,75.9401,57222.0
2018-03-09 11:35:00,86.81,86.83,86.78,86.82,68430.0,75.9401,75.9576,75.9138,75.9488,68430.0
2018-03-09 11:40:00,86.81,86.86,86.76,86.78,53807.0,75.9401,75.9838,75.8963,75.9138,53807.0
2018-03-09 11:45:00,86.76,86.76,86.55,86.55,44306.0,75.8963,75.8963,75.7126,75.7126,44306.0
2018-03-09 11:50:00,86.55,86.56,86.47,86.47,46678.0,75.7126,75.7214,75.6426,75.6426,46678.0
2018-03-09 11:55:00,86.47,86.48,86.27,86.3,90648.0,75.6426,75.6514,75.4677,75.4939,90648.0
2018-03-09 12:00:00,86.31,86.33,86.25,86.3,109051.0,75.5027,75.5202,75.4502,75.4939,109051.0
2018-03-09 12:05:00,86.31,86.34,86.23,86.33,58991.0,75.5027,75.5289,75.4327,75.5202,58991.0
2018-03-09 12:10:00,86.34,86.73,86.31,86.69,112788.0,75.5289,75.8701,75.5027,75.8351,112788.0
2018-03-09 12:15:00,86.7,86.75,86.64,86.64,31052.0,75.8438,75.8876,75.7914,75.7914,31052.0
2018-03-09 12:20:00,86.64,86.81,86.63,86.78,27154.0,75.7914,75.9401,75.7826,75.9138,27154.0
2018-03-09 12:25:00,86.78,86.79,86.7,86.76,26666.0,75.9138,75.9226,75.8438,75.8963,26666.0
2018-03-09 12:30:00,86.76,86.77,86.68,86.74,22593.0,75.8963,75.9051,75.8264,75.8788,22593.0
2018-03-09 12:35:00,86.75,86.84,86.72,86.84,31611.0,75.8876,75.9663,75.8613,75.9663,31611.0
2018-03-09 12:40:00,86.84,86.84,86.7,86.75,26284.0,75.9663,75.9663,75.8438,75.8876,26284.0
2018-03-09 12:45:00,86.76,86.79,86.74,86.78,28339.0,75.8963,75.9226,75.8788,75.9138,28339.0
2018-03-09 12:50:00,86.78,86.8,86.72,86.72,30415.0,75.9138,75.9313,75.8613,75.8613,30415.0
2018-03-09 12:55:00,86.72,86.74,86.66,86.69,30301.0,75.8613,75.8788,75.8089,75.8351,30301.0
2018-03-09 13:00:00,86.7,86.77,86.7,86.76,31292.0,75.8438,75.9051,75.8438,75.8963,31292.0
2018-03-09 13:05:00,86.75,86.81,86.75,86.79,42341.0,75.8876,75.9401,75.8876,75.9226,42341.0
2018-03-09 13:10:00,86.8,86.94,86.79,86.93,46590.0,75.9313,76.0538,75.9226,76.045,46590.0
2018-03-09 13:15:00,86.93,87.01,86.92,86.95,64376.0,76.045,76.115,76.0363,76.0625,64376.0
2018-03-09 13:20:00,86.95,87.0,86.87,86.87,64188.0,76.0625,76.1063,75.9926,75.9926,64188.0
2018-03-09 13:25:00,86.87,86.96,86.84,86.84,40351.0,75.9926,76.0713,75.9663,75.9663,40351.0
2018-03-09 13:30:00,86.84,86.92,86.8,86.9,52495.0,75.9663,76.0363,75.9313,76.0188,52495.0
2018-03-09 13:35:00,86.89,86.89,86.8,86.81,25847.0,76.0101,76.0101,75.9313,75.9401,25847.0
2018-03-09 13:40:00,86.81,86.81,86.67,86.68,43994.0,75.9401,75.9401,75.8176,75.8264,43994.0
2018-03-09 13:45:00,86.7,86.73,86.69,86.69,25830.0,75.8438,75.8701,75.8351,75.8351,25830.0
2018-03-09 13:50:00,86.69,86.73,86.62,86.67,46671.0,75.8351,75.8701,75.7739,75.8176,46671.0
2018-03-09 13:55:00,86.67,86.7,86.63,86.69,28734.0,75.8176,75.8438,75.7826,75.8351,28734.0
2018-03-09 14:00:00,86.7,86.77,86.65,86.75,32456.0,75.8438,75.9051,75.8001,75.8876,32456.0
2018-03-09 14:05:00,86.74,86.92,86.72,86.91,40108.0,75.8788,76.0363,75.8613,76.0276,40108.0
2018-03-09 14:10:00,86.91,87.02,86.91,86.98,60700.0,76.0276,76.1238,76.0276,76.0888,60700.0
2018-03-09 14:15:00,86.97,86.97,86.84,86.92,59375.0,76.08,76.08,75.9663,76.0363,59375.0
2018-03-09 14:20:00,86.91,86.92,86.83,86.87,48690.0,76.0276,76.0363,75.9576,75.9926,48690.0
2018-03-09 14:25:00,86.87,86.94,86.81,86.93,76019.0,75.9926,76.0538,75.9401,76.045,76019.0
2018-03-09 14:30:00,86.94,87.04,86.91,87.02,60601.0,76.0538,76.1413,76.0276,76.1238,60601.0
2018-03-09 14:35:00,87.01,87.03,86.98,87.01,56717.0,76.115,76.1325,76.0888,76.115,56717.0
2018-03-09 14:40:00,87.03,87.03,87.0,87.0,49463.0,76.1325,76.1325,76.1063,76.1063,49463.0
2018-03-09 14:45:00,87.01,87.12,87.0,87.12,60860.0,76.115,76.2113,76.1063,76.2113,60860.0
2018-03-09 14:50:00,87.11,87.11,86.96,87.0,151805.0,76.2025,76.2025,76.0713,76.1063,151805.0
2018-03-09 14:55:00,87.0,87.05,87.0,87.03,48705.0,76.1063,76.15,76.1063,76.1325,48705.0
2018-03-09 15:00:00,87.05,87.11,87.04,87.07,43669.0,76.15,76.2025,76.1413,76.1675,43669.0
2018-03-09 15:05:00,87.06,87.08,86.99,87.01,94484.0,76.1588,76.1763,76.0975,76.115,94484.0
2018-03-09 15:10:00,87.02,87.12,87.0,87.1,41261.0,76.1238,76.2113,76.1063,76.1938,41261.0
2018-03-09 15:15:00,87.1,87.1,86.94,86.94,69662.0,76.1938,76.1938,76.0538,76.0538,69662.0
2018-03-09 15:20:00,86.96,86.96,86.85,86.92,80474.0,76.0713,76.0713,75.9751,76.0363,80474.0
2018-03-09 15:25:00,86.92,87.02,86.86,87.02,102056.0,76.0363,76.1238,75.9838,76.1238,102056.0
2018-03-09 15:30:00,87.02,87.15,87.01,87.12,86365.0,76.1238,76.2375,76.115,76.2113,86365.0
2018-03-09 15:35:00,87.11,87.15,87.1,87.12,98676.0,76.2025,76.2375,76.1938,76.2113,98676.0
2018-03-09 15:40:00,87.12,87.15,87.01,87.04,83946.0,76.2113,76.2375,76.115,76.1413,83946.0
2018-03-09 15:45:00,87.02,87.03,86.92,86.92,136878.0,76.1238,76.1325,76.0363,76.0363,136878.0
2018-03-09 15:50:00,86.93,87.1,86.92,87.06,168609.0,76.045,76.1938,76.0363,76.1588,168609.0
2018-03-09 15:55:00,87.06,87.33,87.05,87.29,461770.0,76.1588,76.395,76.15,76.36,461770.0
2018-03-12 09:30:00,87.25,87.68,87.01,87.55,130513.0,76.325,76.7011,76.115,76.5874,130513.0
2018-03-12 09:35:00,87.58,87.8,87.55,87.6,67648.0,76.6137,76.8061,76.5874,76.6312,67648.0
2018-03-12 09:40:00,87.56,87.9,87.52,87.84,47244.0,76.5962,76.8936,76.5612,76.8411,47244.0
2018-03-12 09:45:00,87.86,87.96,87.7,87.79,51980.0,76.8586,76.9461,76.7186,76.7974,51980.0
2018-03-12 09:50:00,87.8,87.81,87.65,87.76,43710.0,76.8061,76.8149,76.6749,76.7711,43710.0
2018-03-12 09:55:00,87.75,87.79,87.61,87.71,41001.0,76.7624,76.7974,76.6399,76.7274,41001.0
2018-03-12 10:00:00,87.69,87.82,87.64,87.66,51588.0,76.7099,76.8236,76.6661,76.6836,51588.0
2018-03-12 10:05:00,87.68,87.87,87.61,87.61,55206.0,76.7011,76.8673,76.6399,76.6399,55206.0
2018-03-12 10:10:00,87.61,87.76,87.59,87.68,43134.0,76.6399,76.7711,76.6224,76.7011,43134.0
2018-03-12 10:15:00,87.67,87.85,87.64,87.81,49855.0,76.6924,76.8499,76.6661,76.8149,49855.0
2018-03-12 10:20:00,87.82,87.94,87.8,87.94,56755.0,76.8236,76.9286,76.8061,76.9286,56755.0
2018-03-12 10:25:00,87.94,88.06,87.89,87.98,115247.0,76.9286,77.0336,76.8848,76.9636,115247.0
2018-03-12 10:30:00,87.97,87.98,87.85,87.85,54701.0,76.9548,76.9636,76.8499,76.8499,54701.0
2018-03-12 10:35:00,87.86,87.86,87.67,87.71,45777.0,76.8586,76.8586,76.6924,76.7274,45777.0
2018-03-12 10:40:00,87.69,87.82,87.64,87.82,36741.0,76.7099,76.8236,76.6661,76.8236,36741.0
2018-03-12 10:45:00,87.83,87.93,87.78,87.88,44746.0,76.8324,76.9198,76.7886,76.8761,44746.0
2018-03-12 10:50:00,87.88,87.91,87.68,87.75,39069.0,76.8761,76.9023,76.7011,76.7624,39069.0
2018-03-12 10:55:00,87.75,87.76,87.46,87.46,44899.0,76.7624,76.7711,76.5087,76.5087,44899.0
2018-03-12 11:00:00,87.46,87.55,87.44,87.52,32545.0,76.5087,76.5874,76.4912,76.5612,32545.0
2018-03-12 11:05:00,87.53,87.53,87.38,87.42,52418.0,76.5699,76.5699,76.4387,76.4737,52418.0
2018-03-12 11:10:00,87.42,87.48,87.37,87.37,28511.0,76.4737,76.5262,76.43,76.43,28511.0
2018-03-12 11:15:00,87.37,87.44,87.35,87.38,32045.0,76.43,76.4912,76.4125,76.4387,32045.0
2018-03-12 11:20:00,87.38,87.38,87.24,87.25,60285.0,76.4387,76.4387,76.3162,76.325,60285.0
2018-03-12 11:25:00,87.25,87.32,87.21,87.28,35417.0,76.325,76.3862,76.29,76.3512,35417.0
2018-03-12 11:30:00,87.29,87.4,87.26,87.4,30739.0,76.36,76.4562,76.3337,76.4562,30739.0
2018-03-12 11:35:00,87.39,87.4,87.3,87.4,38150.0,76.4475,76.4562,76.3687,76.4562,38150.0
2018-03-12 11:40:00,87.41,87.5,87.41,87.49,46644.0,76.4649,76.5437,76.4649,76.5349,46644.0
2018-03-12 11:45:00,87.5,87.53,87.42,87.42,37148.0,76.5437,76.5699,76.4737,76.4737,37148.0
2018-03-12 11:50:00,87.41,87.51,87.35,87.5,50323.0,76.4649,76.5524,76.4125,76.5437,50323.0
2018-03-12 11:55:00,87.52,87.53,87.41,87.44,26033.0,76.5612,76.5699,76.4649,76.4912,26033.0
2018-03-12 12:00:00,87.43,87.54,87.42,87.53,24808.0,76.4824,76.5787,76.4737,76.5699,24808.0
2018-03-12 12:05:00,87.54,87.6,87.53,87.59,32086.0,76.5787,76.6312,76.5699,76.6224,32086.0
2018-03-12 12:10:00,87.59,87.62,87.49,87.62,28521.0,76.6224,76.6487,76.5349,76.6487,28521.0
2018-03-12 12:15:00,87.62,87.66,87.59,87.61,25294.0,76.6487,76.6836,76.6224,76.6399,25294.0
2018-03-12 12:20:00,87.6,87.69,87.56,87.69,25011.0,76.6312,76.7099,76.5962,76.7099,25011.0
2018-03-12 12:25:00,87.69,87.72,87.64,87.67,28756.0,76.7099,76.7361,76.6661,76.6924,28756.0
2018-03-12 12:30:00,87.69,87.75,87.6,87.64,65361.0,76.7099,76.7624,76.6312,76.6661,65361.0
2018-03-12 12:35:00,87.64,87.64,87.31,87.42,105954.0,76.6661,76.6661,76.3775,76.4737,105954.0
2018-03-12 12:40:00,87.43,87.55,87.43,87.54,29834.0,76.4824,76.5874,76.4824,76.5787,29834.0
2018-03-12 12:45:00,87.53,87.56,87.49,87.49,43725.0,76.5699,76.5962,76.5349,76.5349,43725.0
2018-03-12 12:50:00,87.49,87.5,87.43,87.44,26518.0,76.5349,76.5437,76.4824,76.4912,26518.0
2018-03-12 12:55:00,87.44,87.47,87.38,87.42,28225.0,76.4912,76.5174,76.4387,76.4737,28225.0
2018-03-12 13:00:00,87.42,87.54,87.41,87.54,19575.0,76.4737,76.5787,76.4649,76.5787,19575.0
2018-03-12 13:05:00,87.53,87.58,87.44,87.46,23633.0,76.5699,76.6137,76.4912,76.5087,23633.0
2018-03-12 13:10:00,87.46,87.47,87.43,87.45,16829.0,76.5087,76.5174,76.4824,76.4999,16829.0
2018-03-12 13:15:00,87.46,87.47,87.38,87.44,26352.0,76.5087,76.5174,76.4387,76.4912,26352.0
2018-03-12 13:20:00,87.44,87.49,87.38,87.4,25828.0,76.4912,76.5349,76.4387,76.4562,25828.0
2018-03-12 13:25:00,87.4,87.44,87.32,87.32,55721.0,76.4562,76.4912,76.3862,76.3862,55721.0
2018-03-12 13:30:00,87.32,87.33,87.19,87.24,46717.0,76.3862,76.395,76.2725,76.3162,46717.0
2018-03-12 13:35:00,87.23,87.32,87.23,87.31,31359.0,76.3075,76.3862,76.3075,76.3775,31359.0
2018-03-12 13:40:00,87.28,87.38,87.28,87.36,26784.0,76.3512,76.4387,76.3512,76.4212,26784.0
2018-03-12 13:45:00,87.36,87.53,87.35,87.52,42514.0,76.4212,76.5699,76.4125,76.5612,42514.0
2018-03-12 13:50:00,87.51,87.53,87.44,87.49,52346.0,76.5524,76.5699,76.4912,76.5349,52346.0
2018-03-12 13:55:00,87.48,87.54,87.47,87.49,31407.0,76.5262,76.5787,76.5174,76.5349,31407.0
2018-03-12 14:00:00,87.49,87.56,87.47,87.56,31460.0,76.5349,76.5962,76.5174,76.5962,31460.0
2018-03-12 14:05:00,87.53,87.57,87.5,87.54,46979.0,76.5699,76.6049,76.5437,76.5787,46979.0
2018-03-12 14:10:00,87.52,87.57,87.48,87.53,42264.0,76.5612,76.6049,76.5262,76.5699,42264.0
2018-03-12 14:15:00,87.54,87.57,87.51,87.55,54068.0,76.5787,76.6049,76.5524,76.5874,54068.0
2018-03-12 14:20:00,87.55,87.61,87.53,87.59,34585.0,76.5874,76.6399,76.5699,76.6224,34585.0
2018-03-12 14:25:00,87.59,87.67,87.57,87.65,43193.0,76.6224,76.6924,76.6049,76.6749,43193.0
2018-03-12 14:30:00,87.65,87.67,87.54,87.57,45426.0,76.6749,76.6924,76.5787,76.6049,45426.0
2018-03-12 14:35:00,87.57,87.57,87.46,87.48,50783.0,76.6049,76.6049,76.5087,76.5262,50783.0
2018-03-12 14:40:00,87.48,87.48,87.33,87.39,47640.0,76.5262,76.5262,76.395,76.4475,47640.0
2018-03-12 14:45:00,87.39,87.45,87.36,87.38,36248.0,76.4475,76.4999,76.4212,76.4387,36248.0
2018-03-12 14:50:00,87.39,87.55,87.38,87.46,53752.0,76.4475,76.5874,76.4387,76.5087,53752.0
2018-03-12 14:55:00,87.46,87.57,87.45,87.57,59902.0,76.5087,76.6049,76.4999,76.6049,59902.0
2018-03-12 15:00:00,87.57,87.65,87.52,87.56,75174.0,76.6049,76.6749,76.5612,76.5962,75174.0
2018-03-12 15:05:00,87.57,87.69,87.52,87.69,47656.0,76.6049,76.7099,76.5612,76.7099,47656.0
2018-03-12 15:10:00,87.68,87.76,87.68,87.74,50080.0,76.7011,76.7711,76.7011,76.7536,50080.0
2018-03-12 15:15:00,87.74,87.77,87.71,87.76,62931.0,76.7536,76.7799,76.7274,76.7711,62931.0
2018-03-12 15:20:00,87.75,87.86,87.74,87.78,94609.0,76.7624,76.8586,76.7536,76.7886,94609.0
2018-03-12 15:25:00,87.79,87.79,87.7,87.79,54551.0,76.7974,76.7974,76.7186,76.7974,54551.0
2018-03-12 15:30:00,87.78,87.8,87.7,87.72,85465.0,76.7886,76.8061,76.7186,76.7361,85465.0
2018-03-12 15:35:00,87.73,87.77,87.67,87.77,85412.0,76.7449,76.7799,76.6924,76.7799,85412.0
2018-03-12 15:40:00,87.76,87.81,87.72,87.75,165638.0,76.7711,76.8149,76.7361,76.7624,165638.0
2018-03-12 15:45:00,87.75,87.86,87.74,87.82,124280.0,76.7624,76.8586,76.7536,76.8236,124280.0
2018-03-12 15:50:00,87.81,87.9,87.72,87.9,328872.0,76.8149,76.8936,76.7361,76.8936,328872.0
2018-03-12 15:55:00,87.89,87.92,87.69,87.69,589183.0,76.8848,76.9111,76.7099,76.7099,589183.0
2018-03-13 09:30:00,87.73,87.99,87.64,87.84,102104.0,76.7449,76.9723,76.6661,76.8411,102104.0
2018-03-13 09:35:00,87.81,87.97,87.75,87.85,26853.0,76.8149,76.9548,76.7624,76.8499,26853.0
2018-03-13 09:40:00,87.87,87.93,87.8,87.86,28337.0,76.8673,76.9198,76.8061,76.8586,28337.0
2018-03-13 09:45:00,87.85,87.85,87.62,87.71,40007.0,76.8499,76.8499,76.6487,76.7274,40007.0
2018-03-13 09:50:00,87.72,87.94,87.71,87.76,64722.0,76.7361,76.9286,76.7274,76.7711,64722.0
2018-03-13 09:55:00,87.77,87.98,87.77,87.94,40387.0,76.7799,76.9636,76.7799,76.9286,40387.0
2018-03-13 10:00:00,87.92,87.99,87.78,87.84,83851.0,76.9111,76.9723,76.7886,76.8411,83851.0
2018-03-13 10:05:00,87.84,87.84,87.78,87.81,32349.0,76.8411,76.8411,76.7886,76.8149,32349.0
2018-03-13 10:10:00,87.81,87.84,87.73,87.77,37186.0,76.8149,76.8411,76.7449,76.7799,37186.0
2018-03-13 10:15:00,87.77,87.83,87.76,87.82,47099.0,76.7799,76.8324,76.7711,76.8236,47099.0
2018-03-13 10:20:00,87.8,88.02,87.8,87.97,41507.0,76.8061,76.9986,76.8061,76.9548,41507.0
2018-03-13 10:25:00,87.96,87.97,87.78,87.8,44133.0,76.9461,76.9548,76.7886,76.8061,44133.0
2018-03-13 10:30:00,87.8,87.87,87.78,87.79,43918.0,76.8061,76.8673,76.7886,76.7974,43918.0
2018-03-13 10:35:00,87.78,87.84,87.77,87.8,39649.0,76.7886,76.8411,76.7799,76.8061,39649.0
2018-03-13 10:40:00,87.8,88.0,87.8,88.0,43997.0,76.8061,76.9811,76.8061,76.9811,43997.0
2018-03-13 10:45:00,87.99,88.02,87.82,87.82,32852.0,76.9723,76.9986,76.8236,76.8236,32852.0
2018-03-13 10:50:00,87.84,87.84,87.66,87.71,49004.0,76.8411,76.8411,76.6836,76.7274,49004.0
2018-03-13 10:55:00,87.7,87.7,87.54,87.55,61835.0,76.7186,76.7186,76.5787,76.5874,61835.0
2018-03-13 11:00:00,87.55,87.62,87.48,87.51,37517.0,76.5874,76.6487,76.5262,76.5524,37517.0
2018-03-13 11:05:00,87.52,87.58,87.45,87.55,51782.0,76.5612,76.6137,76.4999,76.5874,51782.0
2018-03-13 11:10:00,87.55,87.6,87.5,87.52,43758.0,76.5874,76.6312,76.5437,76.5612,43758.0
2018-03-13 11:15:00,87.51,87.55,87.45,87.48,51702.0,76.5524,76.5874,76.4999,76.5262,51702.0
2018-03-13 11:20:00,87.48,87.53,87.3,87.33,62626.0,76.5262,76.5699,76.3687,76.395,62626.0
2018-03-13 11:25:00,87.3,87.36,87.23,87.35,65517.0,76.3687,76.4212,76.3075,76.4125,65517.0
2018-03-13 11:30:00,87.36,87.38,87.27,87.3,34620.0,76.4212,76.4387,76.3425,76.3687,34620.0
2018-03-13 11:35:00,87.29,87.4,87.23,87.4,45607.0,76.36,76.4562,76.3075,76.4562,45607.0
2018-03-13 11:40:00,87.4,87.48,87.37,87.43,39084.0,76.4562,76.5262,76.43,76.4824,39084.0
2018-03-13 11:45:00,87.41,87.5,87.4,87.43,59419.0,76.4649,76.5437,76.4562,76.4824,59419.0
2018-03-13 11:50:00,87.43,87.47,87.38,87.44,27488.0,76.4824,76.5174,76.4387,76.4912,27488.0
2018-03-13 11:55:00,87.45,87.59,87.37,87.37,65135.0,76.4999,76.6224,76.43,76.43,65135.0
2018-03-13 12:00:00,87.37,87.42,87.23,87.28,41912.0,76.43,76.4737,76.3075,76.3512,41912.0
2018-03-13 12:05:00,87.27,87.35,87.16,87.23,36916.0,76.3425,76.4125,76.2462,76.3075,36916.0
2018-03-13 12:10:00,87.21,87.27,87.17,87.2,29697.0,76.29,76.3425,76.255,76.2812,29697.0
2018-03-13 12:15:00,87.21,87.29,87.18,87.23,25177.0,76.29,76.36,76.2637,76.3075,25177.0
2018-03-13 12:20:00,87.24,87.29,87.16,87.23,22165.0,76.3162,76.36,76.2462,76.3075,22165.0
2018-03-13 12:25:00,87.22,87.24,87.16,87.22,38637.0,76.2987,76.3162,76.2462,76.2987,38637.0
2018-03-13 12:30:00,87.21,87.34,87.2,87.34,25171.0,76.29,76.4037,76.2812,76.4037,25171.0
2018-03-13 12:35:00,87.32,87.32,87.25,87.27,17164.0,76.3862,76.3862,76.325,76.3425,17164.0
2018-03-13 12:40:00,87.28,87.43,87.25,87.43,23689.0,76.3512,76.4824,76.325,76.4824,23689.0
2018-03-13 12:45:00,87.43,87.56,87.37,87.51,54318.0,76.4824,76.5962,76.43,76.5524,54318.0
2018-03-13 12:50:00,87.52,87.56,87.47,87.47,20160.0,76.5612,76.5962,76.5174,76.5174,20160.0
2018-03-13 12:55:00,87.48,87.51,87.3,87.31,35009.0,76.5262,76.5524,76.3687,76.3775,35009.0
2018-03-13 13:00:00,87.32,87.36,87.22,87.33,42784.0,76.3862,76.4212,76.2987,76.395,42784.0
2018-03-13 13:05:00,87.32,87.37,87.31,87.33,25168.0,76.3862,76.43,76.3775,76.395,25168.0
2018-03-13 13:10:00,87.32,87.37,87.29,87.32,26592.0,76.3862,76.43,76.36,76.3862,26592.0
2018-03-13 13:15:00,87.29,87.31,87.23,87.25,27995.0,76.36,76.3775,76.3075,76.325,27995.0
2018-03-13 13:20:00,87.25,87.25,87.14,87.17,34568.0,76.325,76.325,76.2288,76.255,34568.0
2018-03-13 13:25:00,87.17,87.2,87.12,87.13,30631.0,76.255,76.2812,76.2113,76.22,30631.0
2018-03-13 13:30:00,87.13,87.2,87.09,87.14,39501.0,76.22,76.2812,76.185,76.2288,39501.0
2018-03-13 13:35:00,87.15,87.18,87.11,87.13,46626.0,76.2375,76.2637,76.2025,76.22,46626.0
2018-03-13 13:40:00,87.14,87.2,87.07,87.07,40107.0,76.2288,76.2812,76.1675,76.1675,40107.0
2018-03-13 13:45:00,87.07,87.11,86.98,87.03,64423.0,76.1675,76.2025,76.0888,76.1325,64423.0
2018-03-13 13:50:00,87.02,87.09,86.99,87.01,38329.0,76.1238,76.185,76.0975,76.115,38329.0
2018-03-13 13:55:00,87.0,87.03,86.84,86.86,57451.0,76.1063,76.1325,75.9663,75.9838,57451.0
2018-03-13 14:00:00,86.86,86.87,86.71,86.72,60883.0,75.9838,75.9926,75.8526,75.8613,60883.0
2018-03-13 14:05:00,86.72,86.73,86.59,86.59,52502.0,75.8613,75.8701,75.7476,75.7476,52502.0
2018-03-13 14:10:00,86.59,86.61,86.45,86.45,52587.0,75.7476,75.7651,75.6252,75.6252,52587.0
2018-03-13 14:15:00,86.46,86.61,86.46,86.6,75510.0,75.6339,75.7651,75.6339,75.7564,75510.0
2018-03-13 14:20:00,86.61,86.69,86.59,86.6,42725.0,75.7651,75.8351,75.7476,75.7564,42725.0
2018-03-13 14:25:00,86.6,86.74,86.6,86.68,56462.0,75.7564,75.8788,75.7564,75.8264,56462.0
2018-03-13 14:30:00,86.7,86.86,86.67,86.81,40986.0,75.8438,75.9838,75.8176,75.9401,40986.0
2018-03-13 14:35:00,86.79,86.8,86.65,86.69,65886.0,75.9226,75.9313,75.8001,75.8351,65886.0
2018-03-13 14:40:00,86.69,86.7,86.46,86.5,88001.0,75.8351,75.8438,75.6339,75.6689,88001.0
2018-03-13 14:45:00,86.49,86.5,86.37,86.38,84618.0,75.6601,75.6689,75.5552,75.5639,84618.0
2018-03-13 14:50:00,86.38,86.41,86.26,86.27,77220.0,75.5639,75.5902,75.4589,75.4677,77220.0
2018-03-13 14:55:00,86.26,86.34,86.2,86.3,76621.0,75.4589,75.5289,75.4065,75.4939,76621.0
2018-03-13 15:00:00,86.3,86.35,86.11,86.15,110690.0,75.4939,75.5377,75.3277,75.3627,110690.0
2018-03-13 15:05:00,86.15,86.16,86.04,86.16,84532.0,75.3627,75.3715,75.2665,75.3715,84532.0
2018-03-13 15:10:00,86.18,86.36,86.14,86.32,92844.0,75.389,75.5464,75.354,75.5114,92844.0
2018-03-13 15:15:00,86.33,86.34,86.15,86.17,92135.0,75.5202,75.5289,75.3627,75.3802,92135.0
2018-03-13 15:20:00,86.18,86.18,86.06,86.14,84985.0,75.389,75.389,75.284,75.354,84985.0
2018-03-13 15:25:00,86.16,86.19,86.08,86.09,93410.0,75.3715,75.3977,75.3015,75.3102,93410.0
2018-03-13 15:30:00,86.08,86.18,86.04,86.06,99588.0,75.3015,75.389,75.2665,75.284,99588.0
2018-03-13 15:35:00,86.06,86.2,86.06,86.12,134564.0,75.284,75.4065,75.284,75.3365,134564.0
2018-03-13 15:40:00,86.11,86.15,86.05,86.07,203477.0,75.3277,75.3627,75.2752,75.2927,203477.0
2018-03-13 15:45:00,86.08,86.09,85.9,85.91,158297.0,75.3015,75.3102,75.144,75.1528,158297.0
2018-03-13 15:50:00,85.91,86.09,85.9,86.06,229450.0,75.1528,75.3102,75.144,75.284,229450.0
2018-03-13 15:55:00,86.06,86.25,85.99,86.14,370785.0,75.284,75.4502,75.2228,75.354,370785.0
2018-03-14 09:30:00,86.74,86.85,86.31,86.63,143430.0,75.8788,75.9751,75.5027,75.7826,143430.0
2018-03-14 09:35:00,86.6,86.92,86.6,86.71,68359.0,75.7564,76.0363,75.7564,75.8526,68359.0
2018-03-14 09:40:00,86.71,86.71,86.44,86.56,53199.0,75.8526,75.8526,75.6164,75.7214,53199.0
2018-03-14 09:45:00,86.58,86.63,86.44,86.54,56955.0,75.7389,75.7826,75.6164,75.7039,56955.0
2018-03-14 09:50:00,86.55,86.84,86.49,86.68,57015.0,75.7126,75.9663,75.6601,75.8264,57015.0
2018-03-14 09:55:00,86.69,86.87,86.68,86.8,41734.0,75.8351,75.9926,75.8264,75.9313,41734.0
2018-03-14 10:00:00,86.8,86.9,86.68,86.8,56198.0,75.9313,76.0188,75.8264,75.9313,56198.0
2018-03-14 10:05:00,86.8,86.8,86.49,86.5,58351.0,75.9313,75.9313,75.6601,75.6689,58351.0
2018-03-14 10:10:00,86.49,86.55,86.38,86.4,67106.0,75.6601,75.7126,75.5639,75.5814,67106.0
2018-03-14 10:15:00,86.4,86.53,86.4,86.46,43065.0,75.5814,75.6951,75.5814,75.6339,43065.0
2018-03-14 10:20:00,86.47,86.6,86.41,86.53,56784.0,75.6426,75.7564,75.5902,75.6951,56784.0
2018-03-14 10:25:00,86.54,86.7,86.54,86.67,52535.0,75.7039,75.8438,75.7039,75.8176,52535.0
2018-03-14 10:30:00,86.66,86.66,86.32,86.32,54312.0,75.8089,75.8089,75.5114,75.5114,54312.0
2018-03-14 10:35:00,86.33,86.33,86.14,86.24,34467.0,75.5202,75.5202,75.354,75.4414,34467.0
2018-03-14 10:40:00,86.23,86.31,86.18,86.27,27702.0,75.4327,75.5027,75.389,75.4677,27702.0
2018-03-14 10:45:00,86.33,86.37,86.27,86.32,24118.0,75.5202,75.5552,75.4677,75.5114,24118.0
2018-03-14 10:50:00,86.33,86.39,86.21,86.31,42533.0,75.5202,75.5727,75.4152,75.5027,42533.0
2018-03-14 10:55:00,86.32,86.38,86.24,86.36,24021.0,75.5114,75.5639,75.4414,75.5464,24021.0
2018-03-14 11:00:00,86.37,86.41,86.17,86.2,37117.0,75.5552,75.5902,75.3802,75.4065,37117.0
2018-03-14 11:05:00,86.2,86.26,86.18,86.23,18130.0,75.4065,75.4589,75.389,75.4327,18130.0
2018-03-14 11:10:00,86.22,86.23,86.1,86.16,23882.0,75.424,75.4327,75.319,75.3715,23882.0
2018-03-14 11:15:00,86.17,86.23,86.14,86.17,43766.0,75.3802,75.4327,75.354,75.3802,43766.0
2018-03-14 11:20:00,86.18,86.21,86.08,86.17,44951.0,75.389,75.4152,75.3015,75.3802,44951.0
2018-03-14 11:25:00,86.16,86.18,86.06,86.08,36690.0,75.3715,75.389,75.284,75.3015,36690.0
2018-03-14 11:30:00,86.09,86.09,85.81,85.82,56746.0,75.3102,75.3102,75.0653,75.074,56746.0
2018-03-14 11:35:00,85.8,85.82,85.56,85.63,56639.0,75.0565,75.074,74.8466,74.9078,56639.0
2018-03-14 11:40:00,85.63,85.7,85.57,85.65,75595.0,74.9078,74.9691,74.8553,74.9253,75595.0
2018-03-14 11:45:00,85.65,85.66,85.5,85.53,33376.0,74.9253,74.9341,74.7941,74.8204,33376.0
2018-03-14 11:50:00,85.51,85.69,85.45,85.53,82692.0,74.8029,74.9603,74.7504,74.8204,82692.0
2018-03-14 11:55:00,85.54,85.59,85.47,85.48,34884.0,74.8291,74.8728,74.7679,74.7766,34884.0
2018-03-14 12:00:00,85.51,85.57,85.42,85.48,23278.0,74.8029,74.8553,74.7241,74.7766,23278.0
2018-03-14 12:05:00,85.46,85.47,85.27,85.28,24977.0,74.7591,74.7679,74.5929,74.6017,24977.0
2018-03-14 12:10:00,85.28,85.39,85.26,85.3,35391.0,74.6017,74.6979,74.5842,74.6191,35391.0
2018-03-14 12:15:00,85.31,85.48,85.31,85.45,23542.0,74.6279,74.7766,74.6279,74.7504,23542.0
2018-03-14 12:20:00,85.45,85.48,85.39,85.48,24444.0,74.7504,74.7766,74.6979,74.7766,24444.0
2018-03-14 12:25:00,85.47,85.54,85.47,85.54,21581.0,74.7679,74.8291,74.7679,74.8291,21581.0
2018-03-14 12:30:00,85.55,85.62,85.52,85.52,26133.0,74.8378,74.8991,74.8116,74.8116,26133.0
2018-03-14 12:35:00,85.52,85.74,85.51,85.71,25884.0,74.8116,75.0041,74.8029,74.9778,25884.0
2018-03-14 12:40:00,85.71,85.93,85.71,85.93,360387.0,74.9778,75.1703,74.9778,75.1703,360387.0
2018-03-14 12:45:00,85.94,86.05,85.86,85.98,55393.0,75.179,75.2752,75.109,75.214,55393.0
2018-03-14 12:50:00,85.98,86.03,85.9,86.03,36059.0,75.214,75.2577,75.144,75.2577,36059.0
2018-03-14 12:55:00,86.03,86.03,85.86,85.95,37506.0,75.2577,75.2577,75.109,75.1878,37506.0
2018-03-14 13:00:00,85.95,85.95,85.69,85.8,41559.0,75.1878,75.1878,74.9603,75.0565,41559.0
2018-03-14 13:05:00,85.8,85.86,85.74,85.75,15755.0,75.0565,75.109,75.0041,75.0128,15755.0
2018-03-14 13:10:00,85.75,85.87,85.6,85.63,64354.0,75.0128,75.1178,74.8816,74.9078,64354.0
2018-03-14 13:15:00,85.63,85.72,85.58,85.71,41427.0,74.9078,74.9866,74.8641,74.9778,41427.0
2018-03-14 13:20:00,85.7,85.92,85.7,85.92,39190.0,74.9691,75.1615,74.9691,75.1615,39190.0
2018-03-14 13:25:00,85.92,86.17,85.91,86.12,64445.0,75.1615,75.3802,75.1528,75.3365,64445.0
2018-03-14 13:30:00,86.12,86.37,86.11,86.28,54889.0,75.3365,75.5552,75.3277,75.4764,54889.0
2018-03-14 13:35:00,86.3,86.43,86.18,86.41,44436.0,75.4939,75.6077,75.389,75.5902,44436.0
2018-03-14 13:40:00,86.38,86.41,86.3,86.33,28896.0,75.5639,75.5902,75.4939,75.5202,28896.0
2018-03-14 13:45:00,86.34,86.4,86.32,86.36,31345.0,75.5289,75.5814,75.5114,75.5464,31345.0
2018-03-14 13:50:00,86.37,86.72,86.37,86.6,142578.0,75.5552,75.8613,75.5552,75.7564,142578.0
2018-03-14 13:55:00,86.6,86.72,86.48,86.62,55938.0,75.7564,75.8613,75.6514,75.7739,55938.0
2018-03-14 14:00:00,86.62,86.71,86.41,86.46,43832.0,75.7739,75.8526,75.5902,75.6339,43832.0
2018-03-14 14:05:00,86.46,86.51,86.38,86.5,31433.0,75.6339,75.6776,75.5639,75.6689,31433.0
2018-03-14 14:10:00,86.49,86.49,86.36,86.38,27830.0,75.6601,75.6601,75.5464,75.5639,27830.0
2018-03-14 14:15:00,86.38,86.42,86.33,86.33,33359.0,75.5639,75.5989,75.5202,75.5202,33359.0
2018-03-14 14:20:00,86.33,86.4,86.23,86.34,27149.0,75.5202,75.5814,75.4327,75.5289,27149.0
2018-03-14 14:25:00,86.36,86.4,86.33,86.38,29034.0,75.5464,75.5814,75.5202,75.5639,29034.0
2018-03-14 14:30:00,86.38,86.5,86.35,86.48,41146.0,75.5639,75.6689,75.5377,75.6514,41146.0
2018-03-14 14:35:00,86.49,86.49,86.27,86.31,74546.0,75.6601,75.6601,75.4677,75.5027,74546.0
2018-03-14 14:40:00,86.29,86.39,86.26,86.26,50129.0,75.4852,75.5727,75.4589,75.4589,50129.0
2018-03-14 14:45:00,86.26,86.41,86.21,86.41,45221.0,75.4589,75.5902,75.4152,75.5902,45221.0
2018-03-14 14:50:00,86.41,86.56,86.4,86.4,78591.0,75.5902,75.7214,75.5814,75.5814,78591.0
2018-03-14 14:55:00,86.4,86.62,86.39,86.62,39887.0,75.5814,75.7739,75.5727,75.7739,39887.0
2018-03-14 15:00:00,86.63,86.65,86.48,86.5,45936.0,75.7826,75.8001,75.6514,75.6689,45936.0
2018-03-14 15:05:00,86.49,86.6,86.48,86.53,55409.0,75.6601,75.7564,75.6514,75.6951,55409.0
2018-03-14 15:10:00,86.54,86.54,86.41,86.48,66578.0,75.7039,75.7039,75.5902,75.6514,66578.0
2018-03-14 15:15:00,86.49,86.58,86.33,86.37,78123.0,75.6601,75.7389,75.5202,75.5552,78123.0
2018-03-14 15:20:00,86.37,86.49,86.28,86.48,55143.0,75.5552,75.6601,75.4764,75.6514,55143.0
2018-03-14 15:25:00,86.47,86.57,86.44,86.55,88951.0,75.6426,75.7301,75.6164,75.7126,88951.0
2018-03-14 15:30:00,86.56,86.6,86.48,86.48,91255.0,75.7214,75.7564,75.6514,75.6514,91255.0
2018-03-14 15:35:00,86.5,86.56,86.49,86.51,77993.0,75.6689,75.7214,75.6601,75.6776,77993.0
2018-03-14 15:40:00,86.51,86.51,86.32,86.37,98586.0,75.6776,75.6776,75.5114,75.5552,98586.0
2018-03-14 15:45:00,86.42,86.49,86.39,86.48,133545.0,75.5989,75.6601,75.5727,75.6514,133545.0
2018-03-14 15:50:00,86.48,86.49,86.39,86.48,172847.0,75.6514,75.6601,75.5727,75.6514,172847.0
2018-03-14 15:55:00,86.47,86.52,86.38,86.39,349119.0,75.6426,75.6864,75.5639,75.5727,349119.0
2018-03-15 09:30:00,86.55,86.65,86.2,86.42,114844.0,75.7126,75.8001,75.4065,75.5989,114844.0
2018-03-15 09:35:00,86.45,86.47,86.06,86.08,48519.0,75.6252,75.6426,75.284,75.3015,48519.0
2018-03-15 09:40:00,86.06,86.15,86.0,86.06,55896.0,75.284,75.3627,75.2315,75.284,55896.0
2018-03-15 09:45:00,86.07,86.11,85.9,86.02,80719.0,75.2927,75.3277,75.144,75.249,80719.0
2018-03-15 09:50:00,86.01,86.01,85.74,85.89,78462.0,75.2402,75.2402,75.0041,75.1353,78462.0
2018-03-15 09:55:00,85.9,86.0,85.84,85.95,32068.0,75.144,75.2315,75.0915,75.1878,32068.0
2018-03-15 10:00:00,85.95,85.98,85.81,85.87,66469.0,75.1878,75.214,75.0653,75.1178,66469.0
2018-03-15 10:05:00,85.88,85.99,85.73,85.81,62855.0,75.1265,75.2228,74.9953,75.0653,62855.0
2018-03-15 10:10:00,85.81,86.11,85.81,86.04,77428.0,75.0653,75.3277,75.0653,75.2665,77428.0
2018-03-15 10:15:00,86.04,86.07,85.97,86.02,36039.0,75.2665,75.2927,75.2053,75.249,36039.0
2018-03-15 10:20:00,86.0,86.02,85.67,85.7,46577.0,75.2315,75.249,74.9428,74.9691,46577.0
2018-03-15 10:25:00,85.72,85.82,85.67,85.78,39055.0,74.9866,75.074,74.9428,75.039,39055.0
2018-03-15 10:30:00,85.79,85.88,85.69,85.73,41477.0,75.0478,75.1265,74.9603,74.9953,41477.0
2018-03-15 10:35:00,85.73,85.75,85.61,85.66,44696.0,74.9953,75.0128,74.8903,74.9341,44696.0
2018-03-15 10:40:00,85.65,86.01,85.63,85.99,46420.0,74.9253,75.2402,74.9078,75.2228,46420.0
2018-03-15 10:45:00,86.0,86.23,86.0,86.15,29576.0,75.2315,75.4327,75.2315,75.3627,29576.0
2018-03-15 10:50:00,86.15,86.26,86.13,86.2,38443.0,75.3627,75.4589,75.3452,75.4065,38443.0
2018-03-15 10:55:00,86.18,86.21,86.08,86.08,47047.0,75.389,75.4152,75.3015,75.3015,47047.0
2018-03-15 11:00:00,86.08,86.21,86.03,86.15,157779.0,75.3015,75.4152,75.2577,75.3627,157779.0
2018-03-15 11:05:00,86.15,86.17,86.03,86.14,38924.0,75.3627,75.3802,75.2577,75.354,38924.0
2018-03-15 11:10:00,86.15,86.4,86.07,86.34,34516.0,75.3627,75.5814,75.2927,75.5289,34516.0
2018-03-15 11:15:00,86.34,86.34,86.18,86.25,42139.0,75.5289,75.5289,75.389,75.4502,42139.0
2018-03-15 11:20:00,86.25,86.34,86.18,86.33,22952.0,75.4502,75.5289,75.389,75.5202,22952.0
2018-03-15 11:25:00,86.34,86.36,86.2,86.24,34586.0,75.5289,75.5464,75.4065,75.4414,34586.0
2018-03-15 11:30:00,86.24,86.33,86.17,86.2,22775.0,75.4414,75.5202,75.3802,75.4065,22775.0
2018-03-15 11:35:00,86.21,86.25,86.14,86.18,24623.0,75.4152,75.4502,75.354,75.389,24623.0
2018-03-15 11:40:00,86.18,86.19,86.05,86.1,32454.0,75.389,75.3977,75.2752,75.319,32454.0
2018-03-15 11:45:00,86.1,86.15,86.08,86.09,22379.0,75.319,75.3627,75.3015,75.3102,22379.0
2018-03-15 11:50:00,86.09,86.13,85.97,85.98,46843.0,75.3102,75.3452,75.2053,75.214,46843.0
2018-03-15 11:55:00,85.97,86.05,85.93,86.02,48505.0,75.2053,75.2752,75.1703,75.249,48505.0
2018-03-15 12:00:00,86.02,86.05,85.89,85.91,31210.0,75.249,75.2752,75.1353,75.1528,31210.0
2018-03-15 12:05:00,85.9,85.92,85.84,85.85,33074.0,75.144,75.1615,75.0915,75.1003,33074.0
2018-03-15 12:10:00,85.84,85.94,85.82,85.83,31393.0,75.0915,75.179,75.074,75.0828,31393.0
2018-03-15 12:15:00,85.83,85.94,85.82,85.93,30840.0,75.0828,75.179,75.074,75.1703,30840.0
2018-03-15 12:20:00,85.93,86.02,85.93,85.98,17630.0,75.1703,75.249,75.1703,75.214,17630.0
2018-03-15 12:25:00,85.97,86.03,85.9,85.9,25445.0,75.2053,75.2577,75.144,75.144,25445.0
2018-03-15 12:30:00,85.89,86.06,85.89,86.02,37060.0,75.1353,75.284,75.1353,75.249,37060.0
2018-03-15 12:35:00,86.03,86.04,85.89,85.9,18189.0,75.2577,75.2665,75.1353,75.144,18189.0
2018-03-15 12:40:00,85.9,85.95,85.9,85.91,15654.0,75.144,75.1878,75.144,75.1528,15654.0
2018-03-15 12:45:00,85.91,85.93,85.76,85.81,40572.0,75.1528,75.1703,75.0216,75.0653,40572.0
2018-03-15 12:50:00,85.81,85.87,85.78,85.86,27574.0,75.0653,75.1178,75.039,75.109,27574.0
2018-03-15 12:55:00,85.85,85.86,85.8,85.82,21012.0,75.1003,75.109,75.0565,75.074,21012.0
2018-03-15 13:00:00,85.81,85.88,85.8,85.88,20348.0,75.0653,75.1265,75.0565,75.1265,20348.0
2018-03-15 13:05:00,85.89,85.9,85.82,85.88,22831.0,75.1353,75.144,75.074,75.1265,22831.0
2018-03-15 13:10:00,85.89,85.9,85.8,85.83,17874.0,75.1353,75.144,75.0565,75.0828,17874.0
2018-03-15 13:15:00,85.83,85.84,85.64,85.68,22480.0,75.0828,75.0915,74.9166,74.9516,22480.0
2018-03-15 13:20:00,85.69,85.73,85.64,85.67,18430.0,74.9603,74.9953,74.9166,74.9428,18430.0
2018-03-15 13:25:00,85.66,85.77,85.66,85.75,17919.0,74.9341,75.0303,74.9341,75.0128,17919.0
2018-03-15 13:30:00,85.74,85.8,85.72,85.78,13113.0,75.0041,75.0565,74.9866,75.039,13113.0
2018-03-15 13:35:00,85.79,85.92,85.79,85.91,73660.0,75.0478,75.1615,75.0478,75.1528,73660.0
2018-03-15 13:40:00,85.91,85.91,85.83,85.86,34304.0,75.1528,75.1528,75.0828,75.109,34304.0
2018-03-15 13:45:00,85.86,85.87,85.68,85.72,49413.0,75.109,75.1178,74.9516,74.9866,49413.0
2018-03-15 13:50:00,85.75,85.8,85.67,85.71,26164.0,75.0128,75.0565,74.9428,74.9778,26164.0
2018-03-15 13:55:00,85.72,85.73,85.45,85.45,39623.0,74.9866,74.9953,74.7504,74.7504,39623.0
2018-03-15 14:00:00,85.44,85.52,85.35,85.49,50252.0,74.7416,74.8116,74.6629,74.7854,50252.0
2018-03-15 14:05:00,85.49,85.65,85.48,85.64,24395.0,74.7854,74.9253,74.7766,74.9166,24395.0
2018-03-15 14:10:00,85.64,85.65,85.54,85.58,27350.0,74.9166,74.9253,74.8291,74.8641,27350.0
2018-03-15 14:15:00,85.59,85.72,85.58,85.66,33264.0,74.8728,74.9866,74.8641,74.9341,33264.0
2018-03-15 14:20:00,85.67,85.71,85.58,85.59,28140.0,74.9428,74.9778,74.8641,74.8728,28140.0
2018-03-15 14:25:00,85.6,85.61,85.52,85.55,37665.0,74.8816,74.8903,74.8116,74.8378,37665.0
2018-03-15 14:30:00,85.55,85.61,85.49,85.49,53158.0,74.8378,74.8903,74.7854,74.7854,53158.0
2018-03-15 14:35:00,85.49,85.52,85.36,85.38,57125.0,74.7854,74.8116,74.6716,74.6891,57125.0
2018-03-15 14:40:00,85.38,85.42,85.3,85.31,46674.0,74.6891,74.7241,74.6191,74.6279,46674.0
2018-03-15 14:45:00,85.3,85.39,85.29,85.35,36654.0,74.6191,74.6979,74.6104,74.6629,36654.0
2018-03-15 14:50:00,85.36,85.37,85.32,85.36,35726.0,74.6716,74.6804,74.6366,74.6716,35726.0
2018-03-15 14:55:00,85.36,85.46,85.32,85.45,51848.0,74.6716,74.7591,74.6366,74.7504,51848.0
2018-03-15 15:00:00,85.45,85.51,85.42,85.5,71472.0,74.7504,74.8029,74.7241,74.7941,71472.0
2018-03-15 15:05:00,85.5,85.58,85.5,85.55,44212.0,74.7941,74.8641,74.7941,74.8378,44212.0
2018-03-15 15:10:00,85.55,85.56,85.47,85.49,48209.0,74.8378,74.8466,74.7679,74.7854,48209.0
2018-03-15 15:15:00,85.48,85.55,85.46,85.53,37196.0,74.7766,74.8378,74.7591,74.8204,37196.0
2018-03-15 15:20:00,85.55,85.7,85.54,85.7,53780.0,74.8378,74.9691,74.8291,74.9691,53780.0
2018-03-15 15:25:00,85.68,85.7,85.63,85.7,48166.0,74.9516,74.9691,74.9078,74.9691,48166.0
2018-03-15 15:30:00,85.7,85.78,85.67,85.78,63067.0,74.9691,75.039,74.9428,75.039,63067.0
2018-03-15 15:35:00,85.79,85.83,85.74,85.75,54168.0,75.0478,75.0828,75.0041,75.0128,54168.0
2018-03-15 15:40:00,85.75,85.76,85.67,85.67,80923.0,75.0128,75.0216,74.9428,74.9428,80923.0
2018-03-15 15:45:00,85.65,85.68,85.58,85.62,113830.0,74.9253,74.9516,74.8641,74.8991,113830.0
2018-03-15 15:50:00,85.61,85.61,85.53,85.56,103472.0,74.8903,74.8903,74.8204,74.8466,103472.0
2018-03-15 15:55:00,85.56,85.59,85.51,85.54,225220.0,74.8466,74.8728,74.8029,74.8291,225220.0
2018-03-16 09:30:00,85.53,85.85,85.53,85.81,478294.0,74.8204,75.1003,74.8204,75.0653,478294.0
2018-03-16 09:35:00,85.81,86.19,85.79,86.17,122310.0,75.0653,75.3977,75.0478,75.3802,122310.0
2018-03-16 09:40:00,86.2,86.44,86.14,86.4,51871.0,75.4065,75.6164,75.354,75.5814,51871.0
2018-03-16 09:45:00,86.35,86.6,86.33,86.56,99837.0,75.5377,75.7564,75.5202,75.7214,99837.0
2018-03-16 09:50:00,86.55,86.57,86.43,86.43,30963.0,75.7126,75.7301,75.6077,75.6077,30963.0
2018-03-16 09:55:00,86.46,86.61,86.46,86.55,114023.0,75.6339,75.7651,75.6339,75.7126,114023.0
2018-03-16 10:00:00,86.54,86.63,86.52,86.54,37780.0,75.7039,75.7826,75.6864,75.7039,37780.0
2018-03-16 10:05:00,86.55,86.57,86.41,86.41,59485.0,75.7126,75.7301,75.5902,75.5902,59485.0
2018-03-16 10:10:00,86.42,86.6,86.38,86.6,58833.0,75.5989,75.7564,75.5639,75.7564,58833.0
2018-03-16 10:15:00,86.6,86.6,86.49,86.53,56352.0,75.7564,75.7564,75.6601,75.6951,56352.0
2018-03-16 10:20:00,86.52,86.64,86.52,86.62,116557.0,75.6864,75.7914,75.6864,75.7739,116557.0
2018-03-16 10:25:00,86.64,86.65,86.57,86.63,47017.0,75.7914,75.8001,75.7301,75.7826,47017.0
2018-03-16 10:30:00,86.63,86.89,86.62,86.82,168923.0,75.7826,76.0101,75.7739,75.9488,168923.0
2018-03-16 10:35:00,86.83,86.89,86.82,86.87,42657.0,75.9576,76.0101,75.9488,75.9926,42657.0
2018-03-16 10:40:00,86.87,86.88,86.8,86.81,43809.0,75.9926,76.0013,75.9313,75.9401,43809.0
2018-03-16 10:45:00,86.81,86.81,86.73,86.8,36932.0,75.9401,75.9401,75.8701,75.9313,36932.0
2018-03-16 10:50:00,86.8,86.95,86.8,86.91,37512.0,75.9313,76.0625,75.9313,76.0276,37512.0
2018-03-16 10:55:00,86.91,86.92,86.84,86.84,46672.0,76.0276,76.0363,75.9663,75.9663,46672.0
2018-03-16 11:00:00,86.82,86.98,86.8,86.98,33936.0,75.9488,76.0888,75.9313,76.0888,33936.0
2018-03-16 11:05:00,86.98,87.03,86.9,87.02,78008.0,76.0888,76.1325,76.0188,76.1238,78008.0
2018-03-16 11:10:00,87.0,87.09,86.99,87.07,33915.0,76.1063,76.185,76.0975,76.1675,33915.0
2018-03-16 11:15:00,87.05,87.08,86.92,86.98,31641.0,76.15,76.1763,76.0363,76.0888,31641.0
2018-03-16 11:20:00,86.99,87.05,86.98,87.01,24218.0,76.0975,76.15,76.0888,76.115,24218.0
2018-03-16 11:25:00,87.01,87.06,86.92,86.94,41601.0,76.115,76.1588,76.0363,76.0538,41601.0
2018-03-16 11:30:00,86.94,86.94,86.81,86.94,50996.0,76.0538,76.0538,75.9401,76.0538,50996.0
2018-03-16 11:35:00,86.95,87.04,86.94,87.04,24019.0,76.0625,76.1413,76.0538,76.1413,24019.0
2018-03-16 11:40:00,87.05,87.07,86.99,87.05,27229.0,76.15,76.1675,76.0975,76.15,27229.0
2018-03-16 11:45:00,87.06,87.18,87.02,87.16,129803.0,76.1588,76.2637,76.1238,76.2462,129803.0
2018-03-16 11:50:00,87.17,87.22,87.11,87.12,52434.0,76.255,76.2987,76.2025,76.2113,52434.0
2018-03-16 11:55:00,87.11,87.12,86.96,86.98,63330.0,76.2025,76.2113,76.0713,76.0888,63330.0
2018-03-16 12:00:00,86.98,87.07,86.97,87.06,40819.0,76.0888,76.1675,76.08,76.1588,40819.0
2018-03-16 12:05:00,87.06,87.12,87.0,87.0,35036.0,76.1588,76.2113,76.1063,76.1063,35036.0
2018-03-16 12:10:00,87.01,87.05,86.95,87.0,34306.0,76.115,76.15,76.0625,76.1063,34306.0
2018-03-16 12:15:00,87.0,87.09,86.92,87.06,77205.0,76.1063,76.185,76.0363,76.1588,77205.0
2018-03-16 12:20:00,87.06,87.09,87.02,87.05,23907.0,76.1588,76.185,76.1238,76.15,23907.0
2018-03-16 12:25:00,87.03,87.12,87.01,87.02,30464.0,76.1325,76.2113,76.115,76.1238,30464.0
2018-03-16 12:30:00,87.01,87.11,86.99,87.05,24786.0,76.115,76.2025,76.0975,76.15,24786.0
2018-03-16 12:35:00,87.06,87.11,87.03,87.03,32851.0,76.1588,76.2025,76.1325,76.1325,32851.0
2018-03-16 12:40:00,87.03,87.03,86.9,87.0,29042.0,76.1325,76.1325,76.0188,76.1063,29042.0
2018-03-16 12:45:00,86.99,87.08,86.98,87.08,22202.0,76.0975,76.1763,76.0888,76.1763,22202.0
2018-03-16 12:50:00,87.09,87.1,86.95,87.03,24791.0,76.185,76.1938,76.0625,76.1325,24791.0
2018-03-16 12:55:00,87.02,87.07,87.0,87.05,27985.0,76.1238,76.1675,76.1063,76.15,27985.0
2018-03-16 13:00:00,87.06,87.11,87.06,87.11,41053.0,76.1588,76.2025,76.1588,76.2025,41053.0
2018-03-16 13:05:00,87.1,87.17,87.1,87.11,35988.0,76.1938,76.255,76.1938,76.2025,35988.0
2018-03-16 13:10:00,87.11,87.11,87.01,87.05,18287.0,76.2025,76.2025,76.115,76.15,18287.0
2018-03-16 13:15:00,87.04,87.08,86.98,87.05,46508.0,76.1413,76.1763,76.0888,76.15,46508.0
2018-03-16 13:20:00,87.08,87.09,87.02,87.05,42985.0,76.1763,76.185,76.1238,76.15,42985.0
2018-03-16 13:25:00,87.06,87.06,86.95,86.95,26056.0,76.1588,76.1588,76.0625,76.0625,26056.0
2018-03-16 13:30:00,86.94,87.06,86.93,87.06,45340.0,76.0538,76.1588,76.045,76.1588,45340.0
2018-03-16 13:35:00,87.05,87.14,87.03,87.13,69349.0,76.15,76.2288,76.1325,76.22,69349.0
2018-03-16 13:40:00,87.12,87.15,87.05,87.06,42854.0,76.2113,76.2375,76.15,76.1588,42854.0
2018-03-16 13:45:00,87.06,87.08,86.97,86.99,50652.0,76.1588,76.1763,76.08,76.0975,50652.0
2018-03-16 13:50:00,86.99,87.0,86.81,86.88,61798.0,76.0975,76.1063,75.9401,76.0013,61798.0
2018-03-16 13:55:00,86.88,86.93,86.85,86.91,27328.0,76.0013,76.045,75.9751,76.0276,27328.0
2018-03-16 14:00:00,86.92,86.92,86.88,86.91,27433.0,76.0363,76.0363,76.0013,76.0276,27433.0
2018-03-16 14:05:00,86.91,87.04,86.9,87.02,58730.0,76.0276,76.1413,76.0188,76.1238,58730.0
2018-03-16 14:10:00,87.02,87.03,86.96,87.01,83084.0,76.1238,76.1325,76.0713,76.115,83084.0
2018-03-16 14:15:00,87.02,87.02,86.96,86.98,25994.0,76.1238,76.1238,76.0713,76.0888,25994.0
2018-03-16 14:20:00,87.0,87.02,86.95,87.02,20562.0,76.1063,76.1238,76.0625,76.1238,20562.0
2018-03-16 14:25:00,87.02,87.21,87.0,87.17,40076.0,76.1238,76.29,76.1063,76.255,40076.0
2018-03-16 14:30:00,87.17,87.2,87.08,87.13,38256.0,76.255,76.2812,76.1763,76.22,38256.0
2018-03-16 14:35:00,87.12,87.13,87.08,87.09,36043.0,76.2113,76.22,76.1763,76.185,36043.0
2018-03-16 14:40:00,87.09,87.15,87.03,87.15,97064.0,76.185,76.2375,76.1325,76.2375,97064.0
2018-03-16 14:45:00,87.16,87.17,87.06,87.12,86624.0,76.2462,76.255,76.1588,76.2113,86624.0
2018-03-16 14:50:00,87.11,87.19,87.07,87.16,43263.0,76.2025,76.2725,76.1675,76.2462,43263.0
2018-03-16 14:55:00,87.16,87.22,87.15,87.22,51546.0,76.2462,76.2987,76.2375,76.2987,51546.0
2018-03-16 15:00:00,87.2,87.25,87.15,87.19,41919.0,76.2812,76.325,76.2375,76.2725,41919.0
2018-03-16 15:05:00,87.19,87.2,87.12,87.16,49632.0,76.2725,76.2812,76.2113,76.2462,49632.0
2018-03-16 15:10:00,87.17,87.17,87.08,87.12,40681.0,76.255,76.255,76.1763,76.2113,40681.0
2018-03-16 15:15:00,87.12,87.14,87.1,87.13,54672.0,76.2113,76.2288,76.1938,76.22,54672.0
2018-03-16 15:20:00,87.13,87.18,87.12,87.16,62761.0,76.22,76.2637,76.2113,76.2462,62761.0
2018-03-16 15:25:00,87.16,87.18,87.13,87.15,61930.0,76.2462,76.2637,76.22,76.2375,61930.0
2018-03-16 15:30:00,87.15,87.22,87.15,87.22,89700.0,76.2375,76.2987,76.2375,76.2987,89700.0
2018-03-16 15:35:00,87.23,87.29,87.2,87.23,83855.0,76.3075,76.36,76.2812,76.3075,83855.0
2018-03-16 15:40:00,87.24,87.26,87.17,87.25,106342.0,76.3162,76.3337,76.255,76.325,106342.0
2018-03-16 15:45:00,87.24,87.28,87.22,87.26,133854.0,76.3162,76.3512,76.2987,76.3337,133854.0
2018-03-16 15:50:00,87.27,87.29,87.24,87.26,114467.0,76.3425,76.36,76.3162,76.3337,114467.0
2018-03-16 15:55:00,87.26,87.34,87.0,87.03,603603.0,76.3337,76.4037,76.1063,76.1325,603603.0
2018-03-19 09:30:00,86.61,86.97,86.61,86.95,90265.0,75.7651,76.08,75.7651,76.0625,90265.0
2018-03-19 09:35:00,86.95,87.02,86.64,86.64,52691.0,76.0625,76.1238,75.7914,75.7914,52691.0
2018-03-19 09:40:00,86.66,86.71,86.57,86.63,63432.0,75.8089,75.8526,75.7301,75.7826,63432.0
2018-03-19 09:45:00,86.62,86.76,86.39,86.49,366354.0,75.7739,75.8963,75.5727,75.6601,366354.0
2018-03-19 09:50:00,86.48,86.68,86.48,86.61,80400.0,75.6514,75.8264,75.6514,75.7651,80400.0
2018-03-19 09:55:00,86.6,86.91,86.6,86.89,28760.0,75.7564,76.0276,75.7564,76.0101,28760.0
2018-03-19 10:00:00,86.89,86.9,86.68,86.68,60251.0,76.0101,76.0188,75.8264,75.8264,60251.0
2018-03-19 10:05:00,86.69,86.7,86.51,86.56,84092.0,75.8351,75.8438,75.6776,75.7214,84092.0
2018-03-19 10:10:00,86.55,86.56,86.28,86.38,125738.0,75.7126,75.7214,75.4764,75.5639,125738.0
2018-03-19 10:15:00,86.38,86.51,86.33,86.39,54969.0,75.5639,75.6776,75.5202,75.5727,54969.0
2018-03-19 10:20:00,86.38,86.54,86.28,86.52,97334.0,75.5639,75.7039,75.4764,75.6864,97334.0
2018-03-19 10:25:00,86.52,86.52,86.38,86.51,37867.0,75.6864,75.6864,75.5639,75.6776,37867.0
2018-03-19 10:30:00,86.51,86.59,86.48,86.52,27143.0,75.6776,75.7476,75.6514,75.6864,27143.0
2018-03-19 10:35:00,86.53,86.54,86.37,86.37,25670.0,75.6951,75.7039,75.5552,75.5552,25670.0
2018-03-19 10:40:00,86.37,86.43,86.3,86.37,49809.0,75.5552,75.6077,75.4939,75.5552,49809.0
2018-03-19 10:45:00,86.36,86.37,86.15,86.19,94979.0,75.5464,75.5552,75.3627,75.3977,94979.0
2018-03-19 10:50:00,86.18,86.27,86.13,86.21,73636.0,75.389,75.4677,75.3452,75.4152,73636.0
2018-03-19 10:55:00,86.21,86.33,86.15,86.22,90107.0,75.4152,75.5202,75.3627,75.424,90107.0
2018-03-19 11:00:00,86.21,86.26,86.09,86.24,37207.0,75.4152,75.4589,75.3102,75.4414,37207.0
2018-03-19 11:05:00,86.24,86.28,86.09,86.15,58986.0,75.4414,75.4764,75.3102,75.3627,58986.0
2018-03-19 11:10:00,86.14,86.14,86.02,86.07,27403.0,75.354,75.354,75.249,75.2927,27403.0
2018-03-19 11:15:00,86.05,86.13,85.95,86.13,35395.0,75.2752,75.3452,75.1878,75.3452,35395.0
2018-03-19 11:20:00,86.13,86.17,86.06,86.07,24099.0,75.3452,75.3802,75.284,75.2927,24099.0
2018-03-19 11:25:00,86.07,86.18,86.05,86.13,28156.0,75.2927,75.389,75.2752,75.3452,28156.0
2018-03-19 11:30:00,86.14,86.14,86.04,86.04,24857.0,75.354,75.354,75.2665,75.2665,24857.0
2018-03-19 11:35:00,86.04,86.11,86.01,86.07,17124.0,75.2665,75.3277,75.2402,75.2927,17124.0
2018-03-19 11:40:00,86.06,86.08,86.01,86.06,20614.0,75.284,75.3015,75.2402,75.284,20614.0
2018-03-19 11:45:00,86.06,86.11,86.03,86.06,34859.0,75.284,75.3277,75.2577,75.284,34859.0
2018-03-19 11:50:00,86.03,86.11,86.01,86.06,22870.0,75.2577,75.3277,75.2402,75.284,22870.0
2018-03-19 11:55:00,86.07,86.08,85.9,85.98,45292.0,75.2927,75.3015,75.144,75.214,45292.0
2018-03-19 12:00:00,85.98,86.01,85.89,85.94,40601.0,75.214,75.2402,75.1353,75.179,40601.0
2018-03-19 12:05:00,85.94,86.01,85.92,85.93,34561.0,75.179,75.2402,75.1615,75.1703,34561.0
2018-03-19 12:10:00,85.94,85.98,85.86,85.95,39219.0,75.179,75.214,75.109,75.1878,39219.0
2018-03-19 12:15:00,85.94,86.02,85.89,86.0,34376.0,75.179,75.249,75.1353,75.2315,34376.0
2018-03-19 12:20:00,85.99,86.03,85.89,86.03,46548.0,75.2228,75.2577,75.1353,75.2577,46548.0
2018-03-19 12:25:00,86.02,86.02,85.92,85.94,19719.0,75.249,75.249,75.1615,75.179,19719.0
2018-03-19 12:30:00,85.95,85.99,85.76,85.77,39809.0,75.1878,75.2228,75.0216,75.0303,39809.0
2018-03-19 12:35:00,85.78,85.86,85.78,85.83,17896.0,75.039,75.109,75.039,75.0828,17896.0
2018-03-19 12:40:00,85.83,85.84,85.75,85.76,14994.0,75.0828,75.0915,75.0128,75.0216,14994.0
2018-03-19 12:45:00,85.76,85.76,85.67,85.71,27837.0,75.0216,75.0216,74.9428,74.9778,27837.0
2018-03-19 12:50:00,85.71,85.82,85.71,85.75,20193.0,74.9778,75.074,74.9778,75.0128,20193.0
2018-03-19 12:55:00,85.78,85.83,85.76,85.76,22638.0,75.039,75.0828,75.0216,75.0216,22638.0
2018-03-19 13:00:00,85.75,85.77,85.6,85.61,40902.0,75.0128,75.0303,74.8816,74.8903,40902.0
2018-03-19 13:05:00,85.61,85.63,85.44,85.48,36378.0,74.8903,74.9078,74.7416,74.7766,36378.0
2018-03-19 13:10:00,85.47,85.56,85.38,85.56,28480.0,74.7679,74.8466,74.6891,74.8466,28480.0
2018-03-19 13:15:00,85.55,85.69,85.55,85.69,24014.0,74.8378,74.9603,74.8378,74.9603,24014.0
2018-03-19 13:20:00,85.68,85.7,85.63,85.64,28752.0,74.9516,74.9691,74.9078,74.9166,28752.0
2018-03-19 13:25:00,85.64,85.65,85.3,85.38,60057.0,74.9166,74.9253,74.6191,74.6891,60057.0
2018-03-19 13:30:00,85.37,85.48,85.33,85.42,51952.0,74.6804,74.7766,74.6454,74.7241,51952.0
2018-03-19 13:35:00,85.42,85.56,85.35,85.56,55670.0,74.7241,74.8466,74.6629,74.8466,55670.0
2018-03-19 13:40:00,85.57,85.65,85.55,85.65,29612.0,74.8553,74.9253,74.8378,74.9253,29612.0
2018-03-19 13:45:00,85.64,85.8,85.63,85.76,41075.0,74.9166,75.0565,74.9078,75.0216,41075.0
2018-03-19 13:50:00,85.76,85.76,85.64,85.65,38136.0,75.0216,75.0216,74.9166,74.9253,38136.0
2018-03-19 13:55:00,85.65,85.79,85.65,85.79,33207.0,74.9253,75.0478,74.9253,75.0478,33207.0
2018-03-19 14:00:00,85.79,85.84,85.72,85.77,44719.0,75.0478,75.0915,74.9866,75.0303,44719.0
2018-03-19 14:05:00,85.76,85.76,85.67,85.71,33224.0,75.0216,75.0216,74.9428,74.9778,33224.0
2018-03-19 14:10:00,85.72,85.74,85.6,85.66,33394.0,74.9866,75.0041,74.8816,74.9341,33394.0
2018-03-19 14:15:00,85.67,85.75,85.65,85.69,58449.0,74.9428,75.0128,74.9253,74.9603,58449.0
2018-03-19 14:20:00,85.68,85.7,85.51,85.52,91816.0,74.9516,74.9691,74.8029,74.8116,91816.0
2018-03-19 14:25:00,85.53,85.59,85.47,85.58,31471.0,74.8204,74.8728,74.7679,74.8641,31471.0
2018-03-19 14:30:00,85.57,85.58,85.43,85.43,58113.0,74.8553,74.8641,74.7329,74.7329,58113.0
2018-03-19 14:35:00,85.44,85.44,85.34,85.39,93758.0,74.7416,74.7416,74.6541,74.6979,93758.0
2018-03-19 14:40:00,85.39,85.42,85.3,85.41,79382.0,74.6979,74.7241,74.6191,74.7154,79382.0
2018-03-19 14:45:00,85.4,85.55,85.39,85.43,86238.0,74.7066,74.8378,74.6979,74.7329,86238.0
2018-03-19 14:50:00,85.42,85.57,85.4,85.54,62366.0,74.7241,74.8553,74.7066,74.8291,62366.0
2018-03-19 14:55:00,85.55,85.62,85.48,85.54,43517.0,74.8378,74.8991,74.7766,74.8291,43517.0
2018-03-19 15:00:00,85.53,85.55,85.41,85.54,79272.0,74.8204,74.8378,74.7154,74.8291,79272.0
2018-03-19 15:05:00,85.54,85.55,85.41,85.48,67401.0,74.8291,74.8378,74.7154,74.7766,67401.0
2018-03-19 15:10:00,85.49,85.57,85.44,85.57,74628.0,74.7854,74.8553,74.7416,74.8553,74628.0
2018-03-19 15:15:00,85.56,85.87,85.56,85.8,107161.0,74.8466,75.1178,74.8466,75.0565,107161.0
2018-03-19 15:20:00,85.81,85.85,85.68,85.73,107929.0,75.0653,75.1003,74.9516,74.9953,107929.0
2018-03-19 15:25:00,85.73,85.76,85.68,85.72,83326.0,74.9953,75.0216,74.9516,74.9866,83326.0
2018-03-19 15:30:00,85.72,85.72,85.51,85.67,142825.0,74.9866,74.9866,74.8029,74.9428,142825.0
2018-03-19 15:35:00,85.68,85.74,85.62,85.71,120659.0,74.9516,75.0041,74.8991,74.9778,120659.0
2018-03-19 15:40:00,85.7,85.72,85.63,85.7,116078.0,74.9691,74.9866,74.9078,74.9691,116078.0
2018-03-19 15:45:00,85.69,85.83,85.65,85.71,155820.0,74.9603,75.0828,74.9253,74.9778,155820.0
2018-03-19 15:50:00,85.7,85.75,85.65,85.72,169303.0,74.9691,75.0128,74.9253,74.9866,169303.0
2018-03-19 15:55:00,85.72,85.89,85.71,85.81,314742.0,74.9866,75.1353,74.9778,75.0653,314742.0
2018-03-20 09:30:00,86.19,86.45,86.14,86.36,94753.0,75.3977,75.6252,75.354,75.5464,94753.0
2018-03-20 09:35:00,86.35,86.35,86.04,86.08,43608.0,75.5377,75.5377,75.2665,75.3015,43608.0
2018-03-20 09:40:00,86.1,86.23,86.07,86.19,31682.0,75.319,75.4327,75.2927,75.3977,31682.0
2018-03-20 09:45:00,86.17,86.21,85.9,85.93,91870.0,75.3802,75.4152,75.144,75.1703,91870.0
2018-03-20 09:50:00,85.89,86.07,85.89,85.98,36735.0,75.1353,75.2927,75.1353,75.214,36735.0
2018-03-20 09:55:00,85.96,85.97,85.86,85.88,57814.0,75.1965,75.2053,75.109,75.1265,57814.0
2018-03-20 10:00:00,85.86,85.87,85.78,85.84,63500.0,75.109,75.1178,75.039,75.0915,63500.0
2018-03-20 10:05:00,85.84,86.0,85.81,85.83,56934.0,75.0915,75.2315,75.0653,75.0828,56934.0
2018-03-20 10:10:00,85.83,85.95,85.82,85.84,100635.0,75.0828,75.1878,75.074,75.0915,100635.0
2018-03-20 10:15:00,85.84,86.02,85.8,85.97,63971.0,75.0915,75.249,75.0565,75.2053,63971.0
2018-03-20 10:20:00,85.97,85.99,85.86,85.87,42803.0,75.2053,75.2228,75.109,75.1178,42803.0
2018-03-20 10:25:00,85.86,85.97,85.78,85.93,47636.0,75.109,75.2053,75.039,75.1703,47636.0
2018-03-20 10:30:00,85.93,86.01,85.78,85.78,56850.0,75.1703,75.2402,75.039,75.039,56850.0
2018-03-20 10:35:00,85.78,85.78,85.67,85.67,46918.0,75.039,75.039,74.9428,74.9428,46918.0
2018-03-20 10:40:00,85.67,85.67,85.5,85.53,38861.0,74.9428,74.9428,74.7941,74.8204,38861.0
2018-03-20 10:45:00,85.53,85.6,85.48,85.48,34837.0,74.8204,74.8816,74.7766,74.7766,34837.0
2018-03-20 10:50:00,85.48,85.55,85.44,85.51,103385.0,74.7766,74.8378,74.7416,74.8029,103385.0
2018-03-20 10:55:00,85.51,85.54,85.46,85.53,33282.0,74.8029,74.8291,74.7591,74.8204,33282.0
2018-03-20 11:00:00,85.53,85.55,85.27,85.27,36818.0,74.8204,74.8378,74.5929,74.5929,36818.0
2018-03-20 11:05:00,85.28,85.34,85.22,85.23,40644.0,74.6017,74.6541,74.5492,74.5579,40644.0
2018-03-20 11:10:00,85.23,85.25,85.06,85.08,52986.0,74.5579,74.5754,74.4092,74.4267,52986.0
2018-03-20 11:15:00,85.09,85.4,85.09,85.38,39786.0,74.4354,74.7066,74.4354,74.6891,39786.0
2018-03-20 11:20:00,85.38,85.48,85.38,85.43,34690.0,74.6891,74.7766,74.6891,74.7329,34690.0
2018-03-20 11:25:00,85.44,85.47,85.37,85.44,32554.0,74.7416,74.7679,74.6804,74.7416,32554.0
2018-03-20 11:30:00,85.44,85.74,85.4,85.42,113322.0,74.7416,75.0041,74.7066,74.7241,113322.0
2018-03-20 11:35:00,85.43,85.6,85.42,85.59,61945.0,74.7329,74.8816,74.7241,74.8728,61945.0
2018-03-20 11:40:00,85.58,85.65,85.41,85.51,74264.0,74.8641,74.9253,74.7154,74.8029,74264.0
2018-03-20 11:45:00,85.5,85.52,85.37,85.41,83184.0,74.7941,74.8116,74.6804,74.7154,83184.0
2018-03-20 11:50:00,85.41,85.43,85.25,85.32,72579.0,74.7154,74.7329,74.5754,74.6366,72579.0
2018-03-20 11:55:00,85.32,85.49,85.31,85.49,53680.0,74.6366,74.7854,74.6279,74.7854,53680.0
2018-03-20 12:00:00,85.47,85.49,85.32,85.42,54892.0,74.7679,74.7854,74.6366,74.7241,54892.0
2018-03-20 12:05:00,85.42,85.43,85.33,85.34,55392.0,74.7241,74.7329,74.6454,74.6541,55392.0
2018-03-20 12:10:00,85.33,85.4,85.33,85.39,45779.0,74.6454,74.7066,74.6454,74.6979,45779.0
2018-03-20 12:15:00,85.39,85.43,85.36,85.39,25872.0,74.6979,74.7329,74.6716,74.6979,25872.0
2018-03-20 12:20:00,85.41,85.5,85.4,85.49,26234.0,74.7154,74.7941,74.7066,74.7854,26234.0
2018-03-20 12:25:00,85.52,85.6,85.41,85.45,35008.0,74.8116,74.8816,74.7154,74.7504,35008.0
2018-03-20 12:30:00,85.44,85.59,85.4,85.55,36881.0,74.7416,74.8728,74.7066,74.8378,36881.0
2018-03-20 12:35:00,85.56,85.59,85.41,85.41,29699.0,74.8466,74.8728,74.7154,74.7154,29699.0
2018-03-20 12:40:00,85.43,85.53,85.42,85.48,13770.0,74.7329,74.8204,74.7241,74.7766,13770.0
2018-03-20 12:45:00,85.48,85.52,85.42,85.51,14935.0,74.7766,74.8116,74.7241,74.8029,14935.0
2018-03-20 12:50:00,85.5,85.53,85.32,85.36,17732.0,74.7941,74.8204,74.6366,74.6716,17732.0
2018-03-20 12:55:00,85.37,85.46,85.35,85.38,24205.0,74.6804,74.7591,74.6629,74.6891,24205.0
2018-03-20 13:00:00,85.39,85.47,85.36,85.46,18968.0,74.6979,74.7679,74.6716,74.7591,18968.0
2018-03-20 13:05:00,85.48,85.58,85.45,85.55,50698.0,74.7766,74.8641,74.7504,74.8378,50698.0
2018-03-20 13:10:00,85.56,85.67,85.53,85.53,16869.0,74.8466,74.9428,74.8204,74.8204,16869.0
2018-03-20 13:15:00,85.52,85.53,85.48,85.5,18288.0,74.8116,74.8204,74.7766,74.7941,18288.0
2018-03-20 13:20:00,85.51,85.57,85.47,85.5,19352.0,74.8029,74.8553,74.7679,74.7941,19352.0
2018-03-20 13:25:00,85.48,85.54,85.44,85.47,14552.0,74.7766,74.8291,74.7416,74.7679,14552.0
2018-03-20 13:30:00,85.47,85.64,85.47,85.57,101805.0,74.7679,74.9166,74.7679,74.8553,101805.0
2018-03-20 13:35:00,85.55,85.58,85.47,85.48,14524.0,74.8378,74.8641,74.7679,74.7766,14524.0
2018-03-20 13:40:00,85.49,85.59,85.45,85.58,25570.0,74.7854,74.8728,74.7504,74.8641,25570.0
2018-03-20 13:45:00,85.58,85.7,85.55,85.7,31220.0,74.8641,74.9691,74.8378,74.9691,31220.0
2018-03-20 13:50:00,85.72,85.75,85.64,85.65,18951.0,74.9866,75.0128,74.9166,74.9253,18951.0
2018-03-20 13:55:00,85.65,85.66,85.57,85.57,30640.0,74.9253,74.9341,74.8553,74.8553,30640.0
2018-03-20 14:00:00,85.57,85.69,85.5,85.69,48619.0,74.8553,74.9603,74.7941,74.9603,48619.0
2018-03-20 14:05:00,85.7,85.87,85.69,85.84,40955.0,74.9691,75.1178,74.9603,75.0915,40955.0
2018-03-20 14:10:00,85.85,85.9,85.83,85.85,27718.0,75.1003,75.144,75.0828,75.1003,27718.0
2018-03-20 14:15:00,85.85,85.87,85.8,85.84,15952.0,75.1003,75.1178,75.0565,75.0915,15952.0
2018-03-20 14:20:00,85.82,85.88,85.76,85.84,27570.0,75.074,75.1265,75.0216,75.0915,27570.0
2018-03-20 14:25:00,85.84,85.86,85.8,85.86,34332.0,75.0915,75.109,75.0565,75.109,34332.0
2018-03-20 14:30:00,85.86,86.0,85.86,85.91,25408.0,75.109,75.2315,75.109,75.1528,25408.0
2018-03-20 14:35:00,85.92,85.94,85.88,85.94,25905.0,75.1615,75.179,75.1265,75.179,25905.0
2018-03-20 14:40:00,85.92,86.06,85.9,86.03,22057.0,75.1615,75.284,75.144,75.2577,22057.0
2018-03-20 14:45:00,86.03,86.03,85.94,85.99,38612.0,75.2577,75.2577,75.179,75.2228,38612.0
2018-03-20 14:50:00,86.01,86.07,85.98,86.05,29181.0,75.2402,75.2927,75.214,75.2752,29181.0
2018-03-20 14:55:00,86.05,86.09,85.93,86.09,44625.0,75.2752,75.3102,75.1703,75.3102,44625.0
2018-03-20 15:00:00,86.09,86.11,86.04,86.05,44165.0,75.3102,75.3277,75.2665,75.2752,44165.0
2018-03-20 15:05:00,86.05,86.08,86.0,86.06,37134.0,75.2752,75.3015,75.2315,75.284,37134.0
2018-03-20 15:10:00,86.07,86.12,86.04,86.07,41533.0,75.2927,75.3365,75.2665,75.2927,41533.0
2018-03-20 15:15:00,86.07,86.11,86.04,86.1,42308.0,75.2927,75.3277,75.2665,75.319,42308.0
2018-03-20 15:20:00,86.09,86.14,86.09,86.11,42452.0,75.3102,75.354,75.3102,75.3277,42452.0
2018-03-20 15:25:00,86.11,86.13,86.07,86.09,49246.0,75.3277,75.3452,75.2927,75.3102,49246.0
2018-03-20 15:30:00,86.07,86.1,86.02,86.05,60390.0,75.2927,75.319,75.249,75.2752,60390.0
2018-03-20 15:35:00,86.06,86.06,85.81,85.86,65038.0,75.284,75.284,75.0653,75.109,65038.0
2018-03-20 15:40:00,85.85,85.86,85.72,85.74,40806.0,75.1003,75.109,74.9866,75.0041,40806.0
2018-03-20 15:45:00,85.72,85.77,85.68,85.72,93745.0,74.9866,75.0303,74.9516,74.9866,93745.0
2018-03-20 15:50:00,85.71,85.72,85.67,85.71,79443.0,74.9778,74.9866,74.9428,74.9778,79443.0
2018-03-20 15:55:00,85.71,85.79,85.63,85.74,326293.0,74.9778,75.0478,74.9078,75.0041,326293.0
2018-03-21 09:30:00,85.89,86.0,85.78,85.89,149192.0,75.1353,75.2315,75.039,75.1353,149192.0
2018-03-21 09:35:00,85.83,86.1,85.67,85.97,122854.0,75.0828,75.319,74.9428,75.2053,122854.0
2018-03-21 09:40:00,86.0,86.2,85.98,86.1,74112.0,75.2315,75.4065,75.214,75.319,74112.0
2018-03-21 09:45:00,86.1,86.3,86.09,86.11,116490.0,75.319,75.4939,75.3102,75.3277,116490.0
2018-03-21 09:50:00,86.14,86.17,85.99,86.05,116786.0,75.354,75.3802,75.2228,75.2752,116786.0
2018-03-21 09:55:00,86.04,86.1,85.9,85.94,81845.0,75.2665,75.319,75.144,75.179,81845.0
2018-03-21 10:00:00,85.95,86.25,85.93,86.25,84367.0,75.1878,75.4502,75.1703,75.4502,84367.0
2018-03-21 10:05:00,86.25,86.28,86.16,86.23,71732.0,75.4502,75.4764,75.3715,75.4327,71732.0
2018-03-21 10:10:00,86.23,86.34,86.14,86.34,38349.0,75.4327,75.5289,75.354,75.5289,38349.0
2018-03-21 10:15:00,86.31,86.44,86.27,86.28,34046.0,75.5027,75.6164,75.4677,75.4764,34046.0
2018-03-21 10:20:00,86.27,86.35,86.21,86.3,31111.0,75.4677,75.5377,75.4152,75.4939,31111.0
2018-03-21 10:25:00,86.3,86.35,86.28,86.34,25496.0,75.4939,75.5377,75.4764,75.5289,25496.0
2018-03-21 10:30:00,86.34,86.39,86.27,86.31,24917.0,75.5289,75.5727,75.4677,75.5027,24917.0
2018-03-21 10:35:00,86.33,86.43,86.3,86.34,37553.0,75.5202,75.6077,75.4939,75.5289,37553.0
2018-03-21 10:40:00,86.35,86.46,86.3,86.45,30370.0,75.5377,75.6339,75.4939,75.6252,30370.0
2018-03-21 10:45:00,86.46,86.58,86.41,86.42,145253.0,75.6339,75.7389,75.5902,75.5989,145253.0
2018-03-21 10:50:00,86.43,86.45,86.35,86.44,59014.0,75.6077,75.6252,75.5377,75.6164,59014.0
2018-03-21 10:55:00,86.45,86.54,86.44,86.51,53159.0,75.6252,75.7039,75.6164,75.6776,53159.0
2018-03-21 11:00:00,86.52,86.56,86.47,86.53,26186.0,75.6864,75.7214,75.6426,75.6951,26186.0
2018-03-21 11:05:00,86.52,86.53,86.46,86.52,24267.0,75.6864,75.6951,75.6339,75.6864,24267.0
2018-03-21 11:10:00,86.54,86.63,86.5,86.52,26671.0,75.7039,75.7826,75.6689,75.6864,26671.0
2018-03-21 11:15:00,86.52,86.54,86.5,86.5,70823.0,75.6864,75.7039,75.6689,75.6689,70823.0
2018-03-21 11:20:00,86.5,86.52,86.41,86.47,57353.0,75.6689,75.6864,75.5902,75.6426,57353.0
2018-03-21 11:25:00,86.48,86.53,86.42,86.53,46982.0,75.6514,75.6951,75.5989,75.6951,46982.0
2018-03-21 11:30:00,86.53,86.58,86.5,86.57,25511.0,75.6951,75.7389,75.6689,75.7301,25511.0
2018-03-21 11:35:00,86.57,86.69,86.55,86.64,41817.0,75.7301,75.8351,75.7126,75.7914,41817.0
2018-03-21 11:40:00,86.64,86.73,86.56,86.72,61759.0,75.7914,75.8701,75.7214,75.8613,61759.0
2018-03-21 11:45:00,86.71,86.79,86.68,86.7,42768.0,75.8526,75.9226,75.8264,75.8438,42768.0
2018-03-21 11:50:00,86.7,86.9,86.68,86.87,74939.0,75.8438,76.0188,75.8264,75.9926,74939.0
2018-03-21 11:55:00,86.86,86.96,86.86,86.94,81474.0,75.9838,76.0713,75.9838,76.0538,81474.0
2018-03-21 12:00:00,86.94,87.04,86.91,87.04,65610.0,76.0538,76.1413,76.0276,76.1413,65610.0
2018-03-21 12:05:00,87.04,87.1,86.98,87.07,55520.0,76.1413,76.1938,76.0888,76.1675,55520.0
2018-03-21 12:10:00,87.08,87.08,86.96,87.06,36662.0,76.1763,76.1763,76.0713,76.1588,36662.0
2018-03-21 12:15:00,87.06,87.08,86.98,87.08,37007.0,76.1588,76.1763,76.0888,76.1763,37007.0
2018-03-21 12:20:00,87.06,87.13,87.05,87.09,113408.0,76.1588,76.22,76.15,76.185,113408.0
2018-03-21 12:25:00,87.09,87.24,87.09,87.23,44083.0,76.185,76.3162,76.185,76.3075,44083.0
2018-03-21 12:30:00,87.21,87.23,87.17,87.18,65093.0,76.29,76.3075,76.255,76.2637,65093.0
2018-03-21 12:35:00,87.18,87.35,87.18,87.33,65747.0,76.2637,76.4125,76.2637,76.395,65747.0
2018-03-21 12:40:00,87.34,87.42,87.33,87.36,49168.0,76.4037,76.4737,76.395,76.4212,49168.0
2018-03-21 12:45:00,87.37,87.44,87.36,87.42,54371.0,76.43,76.4912,76.4212,76.4737,54371.0
2018-03-21 12:50:00,87.42,87.46,87.25,87.32,100788.0,76.4737,76.5087,76.325,76.3862,100788.0
2018-03-21 12:55:00,87.32,87.39,87.28,87.38,53583.0,76.3862,76.4475,76.3512,76.4387,53583.0
2018-03-21 13:00:00,87.38,87.38,87.15,87.17,29072.0,76.4387,76.4387,76.2375,76.255,29072.0
2018-03-21 13:05:00,87.17,87.2,87.12,87.15,41953.0,76.255,76.2812,76.2113,76.2375,41953.0
2018-03-21 13:10:00,87.15,87.15,86.98,87.01,51188.0,76.2375,76.2375,76.0888,76.115,51188.0
2018-03-21 13:15:00,87.02,87.06,87.0,87.05,36301.0,76.1238,76.1588,76.1063,76.15,36301.0
2018-03-21 13:20:00,87.05,87.06,86.98,87.02,34297.0,76.15,76.1588,76.0888,76.1238,34297.0
2018-03-21 13:25:00,87.02,87.11,87.01,87.11,39166.0,76.1238,76.2025,76.115,76.2025,39166.0
2018-03-21 13:30:00,87.1,87.2,87.09,87.18,38680.0,76.1938,76.2812,76.185,76.2637,38680.0
2018-03-21 13:35:00,87.16,87.17,87.08,87.08,38243.0,76.2462,76.255,76.1763,76.1763,38243.0
2018-03-21 13:40:00,87.1,87.13,87.03,87.04,59895.0,76.1938,76.22,76.1325,76.1413,59895.0
2018-03-21 13:45:00,87.07,87.24,87.06,87.21,75770.0,76.1675,76.3162,76.1588,76.29,75770.0
2018-03-21 13:50:00,87.22,87.3,87.16,87.28,40956.0,76.2987,76.3687,76.2462,76.3512,40956.0
2018-03-21 13:55:00,87.28,87.37,87.23,87.36,88757.0,76.3512,76.43,76.3075,76.4212,88757.0
2018-03-21 14:00:00,87.35,87.64,87.14,87.24,148784.0,76.4125,76.6661,76.2288,76.3162,148784.0
2018-03-21 14:05:00,87.25,87.48,87.18,87.45,75862.0,76.325,76.5262,76.2637,76.4999,75862.0
2018-03-21 14:10:00,87.45,87.58,87.4,87.49,51650.0,76.4999,76.6137,76.4562,76.5349,51650.0
2018-03-21 14:15:00,87.51,87.68,87.48,87.67,77542.0,76.5524,76.7011,76.5262,76.6924,77542.0
2018-03-21 14:20:00,87.67,87.68,87.45,87.56,87542.0,76.6924,76.7011,76.4999,76.5962,87542.0
2018-03-21 14:25:00,87.55,87.56,87.37,87.49,91447.0,76.5874,76.5962,76.43,76.5349,91447.0
2018-03-21 14:30:00,87.48,87.9,87.37,87.9,172207.0,76.5262,76.8936,76.43,76.8936,172207.0
2018-03-21 14:35:00,87.86,87.98,87.61,87.66,148898.0,76.8586,76.9636,76.6399,76.6836,148898.0
2018-03-21 14:40:00,87.67,87.89,87.66,87.85,109274.0,76.6924,76.8848,76.6836,76.8499,109274.0
2018-03-21 14:45:00,87.85,87.85,87.27,87.3,106169.0,76.8499,76.8499,76.3425,76.3687,106169.0
2018-03-21 14:50:00,87.31,87.34,87.23,87.32,68297.0,76.3775,76.4037,76.3075,76.3862,68297.0
2018-03-21 14:55:00,87.33,87.47,87.31,87.41,59350.0,76.395,76.5174,76.3775,76.4649,59350.0
2018-03-21 15:00:00,87.42,87.75,87.38,87.71,98352.0,76.4737,76.7624,76.4387,76.7274,98352.0
2018-03-21 15:05:00,87.69,87.81,87.46,87.81,81758.0,76.7099,76.8149,76.5087,76.8149,81758.0
2018-03-21 15:10:00,87.81,87.95,87.62,87.93,88510.0,76.8149,76.9373,76.6487,76.9198,88510.0
2018-03-21 15:15:00,87.93,87.94,87.76,87.84,135002.0,76.9198,76.9286,76.7711,76.8411,135002.0
2018-03-21 15:20:00,87.85,87.91,87.8,87.87,98918.0,76.8499,76.9023,76.8061,76.8673,98918.0
2018-03-21 15:25:00,87.88,87.89,87.68,87.73,117792.0,76.8761,76.8848,76.7011,76.7449,117792.0
2018-03-21 15:30:00,87.72,87.82,87.63,87.77,93992.0,76.7361,76.8236,76.6574,76.7799,93992.0
2018-03-21 15:35:00,87.77,87.86,87.74,87.76,92325.0,76.7799,76.8586,76.7536,76.7711,92325.0
2018-03-21 15:40:00,87.74,87.75,87.66,87.68,148383.0,76.7536,76.7624,76.6836,76.7011,148383.0
2018-03-21 15:45:00,87.67,87.8,87.63,87.73,161752.0,76.6924,76.8061,76.6574,76.7449,161752.0
2018-03-21 15:50:00,87.72,87.72,87.35,87.42,177217.0,76.7361,76.7361,76.4125,76.4737,177217.0
2018-03-21 15:55:00,87.41,87.49,87.23,87.25,287238.0,76.4649,76.5349,76.3075,76.325,287238.0
2018-03-22 09:30:00,86.5,86.76,86.42,86.76,101818.0,75.6689,75.8963,75.5989,75.8963,101818.0
2018-03-22 09:35:00,86.76,86.87,86.67,86.73,93567.0,75.8963,75.9926,75.8176,75.8701,93567.0
2018-03-22 09:40:00,86.75,87.14,86.75,87.05,84085.0,75.8876,76.2288,75.8876,76.15,84085.0
2018-03-22 09:45:00,87.03,87.21,86.93,87.2,61335.0,76.1325,76.29,76.045,76.2812,61335.0
2018-03-22 09:50:00,87.19,87.27,87.04,87.05,59180.0,76.2725,76.3425,76.1413,76.15,59180.0
2018-03-22 09:55:00,87.04,87.19,87.03,87.14,91423.0,76.1413,76.2725,76.1325,76.2288,91423.0
2018-03-22 10:00:00,87.14,87.25,86.96,87.21,142330.0,76.2288,76.325,76.0713,76.29,142330.0
2018-03-22 10:05:00,87.22,87.24,87.12,87.12,95230.0,76.2987,76.3162,76.2113,76.2113,95230.0
2018-03-22 10:10:00,87.13,87.21,86.87,87.15,86869.0,76.22,76.29,75.9926,76.2375,86869.0
2018-03-22 10:15:00,87.16,87.22,86.82,86.82,84111.0,76.2462,76.2987,75.9488,75.9488,84111.0
2018-03-22 10:20:00,86.82,86.82,86.64,86.72,119561.0,75.9488,75.9488,75.7914,75.8613,119561.0
2018-03-22 10:25:00,86.72,86.81,86.62,86.72,114419.0,75.8613,75.9401,75.7739,75.8613,114419.0
2018-03-22 10:30:00,86.7,86.77,86.57,86.57,121468.0,75.8438,75.9051,75.7301,75.7301,121468.0
2018-03-22 10:35:00,86.54,86.62,86.5,86.58,137038.0,75.7039,75.7739,75.6689,75.7389,137038.0
2018-03-22 10:40:00,86.58,86.64,86.37,86.38,156396.0,75.7389,75.7914,75.5552,75.5639,156396.0
2018-03-22 10:45:00,86.38,86.43,86.21,86.23,74837.0,75.5639,75.6077,75.4152,75.4327,74837.0
2018-03-22 10:50:00,86.23,86.3,86.17,86.19,72385.0,75.4327,75.4939,75.3802,75.3977,72385.0
2018-03-22 10:55:00,86.2,86.2,86.05,86.09,97245.0,75.4065,75.4065,75.2752,75.3102,97245.0
2018-03-22 11:00:00,86.09,86.26,86.08,86.2,81894.0,75.3102,75.4589,75.3015,75.4065,81894.0
2018-03-22 11:05:00,86.21,86.3,86.2,86.26,72893.0,75.4152,75.4939,75.4065,75.4589,72893.0
2018-03-22 11:10:00,86.25,86.36,86.24,86.29,115807.0,75.4502,75.5464,75.4414,75.4852,115807.0
2018-03-22 11:15:00,86.28,86.38,86.14,86.14,133274.0,75.4764,75.5639,75.354,75.354,133274.0
2018-03-22 11:20:00,86.15,86.15,85.96,85.98,55144.0,75.3627,75.3627,75.1965,75.214,55144.0
2018-03-22 11:25:00,85.97,86.08,85.93,86.08,48661.0,75.2053,75.3015,75.1703,75.3015,48661.0
2018-03-22 11:30:00,86.08,86.32,86.07,86.25,134327.0,75.3015,75.5114,75.2927,75.4502,134327.0
2018-03-22 11:35:00,86.24,86.26,85.93,86.0,52811.0,75.4414,75.4589,75.1703,75.2315,52811.0
2018-03-22 11:40:00,86.0,86.11,85.93,86.05,139305.0,75.2315,75.3277,75.1703,75.2752,139305.0
2018-03-22 11:45:00,86.03,86.14,85.98,86.08,106901.0,75.2577,75.354,75.214,75.3015,106901.0
2018-03-22 11:50:00,86.08,86.08,85.98,85.99,39652.0,75.3015,75.3015,75.214,75.2228,39652.0
2018-03-22 11:55:00,86.0,86.04,85.95,85.96,62723.0,75.2315,75.2665,75.1878,75.1965,62723.0
2018-03-22 12:00:00,85.97,86.16,85.92,86.16,110791.0,75.2053,75.3715,75.1615,75.3715,110791.0
2018-03-22 12:05:00,86.15,86.17,86.06,86.07,77579.0,75.3627,75.3802,75.284,75.2927,77579.0
2018-03-22 12:10:00,86.06,86.2,85.98,86.02,102445.0,75.284,75.4065,75.214,75.249,102445.0
2018-03-22 12:15:00,86.02,86.41,85.98,86.26,56558.0,75.249,75.5902,75.214,75.4589,56558.0
2018-03-22 12:20:00,86.28,86.49,86.26,86.27,55583.0,75.4764,75.6601,75.4589,75.4677,55583.0
2018-03-22 12:25:00,86.25,86.56,86.24,86.56,78771.0,75.4502,75.7214,75.4414,75.7214,78771.0
2018-03-22 12:30:00,86.52,86.56,86.35,86.56,46393.0,75.6864,75.7214,75.5377,75.7214,46393.0
2018-03-22 12:35:00,86.58,86.69,86.45,86.47,51771.0,75.7389,75.8351,75.6252,75.6426,51771.0
2018-03-22 12:40:00,86.47,86.48,86.19,86.23,52617.0,75.6426,75.6514,75.3977,75.4327,52617.0
2018-03-22 12:45:00,86.2,86.23,86.12,86.14,42373.0,75.4065,75.4327,75.3365,75.354,42373.0
2018-03-22 12:50:00,86.16,86.29,86.14,86.16,37712.0,75.3715,75.4852,75.354,75.3715,37712.0
2018-03-22 12:55:00,86.16,86.32,86.1,86.24,161394.0,75.3715,75.5114,75.319,75.4414,161394.0
2018-03-22 13:00:00,86.25,86.32,86.09,86.12,208896.0,75.4502,75.5114,75.3102,75.3365,208896.0
2018-03-22 13:05:00,86.12,86.13,86.0,86.1,49333.0,75.3365,75.3452,75.2315,75.319,49333.0
2018-03-22 13:10:00,86.1,86.26,86.02,86.26,68819.0,75.319,75.4589,75.249,75.4589,68819.0
2018-03-22 13:15:00,86.26,86.31,86.19,86.3,137488.0,75.4589,75.5027,75.3977,75.4939,137488.0
2018-03-22 13:20:00,86.3,86.46,86.24,86.46,29154.0,75.4939,75.6339,75.4414,75.6339,29154.0
2018-03-22 13:25:00,86.45,86.67,86.45,86.63,41359.0,75.6252,75.8176,75.6252,75.7826,41359.0
2018-03-22 13:30:00,86.64,86.64,86.38,86.61,40200.0,75.7914,75.7914,75.5639,75.7651,40200.0
2018-03-22 13:35:00,86.6,86.68,86.58,86.67,49741.0,75.7564,75.8264,75.7389,75.8176,49741.0
2018-03-22 13:40:00,86.68,86.71,86.5,86.59,40090.0,75.8264,75.8526,75.6689,75.7476,40090.0
2018-03-22 13:45:00,86.58,86.65,86.52,86.54,36336.0,75.7389,75.8001,75.6864,75.7039,36336.0
2018-03-22 13:50:00,86.54,86.59,86.49,86.51,39054.0,75.7039,75.7476,75.6601,75.6776,39054.0
2018-03-22 13:55:00,86.52,86.63,86.5,86.56,38332.0,75.6864,75.7826,75.6689,75.7214,38332.0
2018-03-22 14:00:00,86.55,86.6,86.47,86.5,62244.0,75.7126,75.7564,75.6426,75.6689,62244.0
2018-03-22 14:05:00,86.51,86.56,86.44,86.44,57700.0,75.6776,75.7214,75.6164,75.6164,57700.0
2018-03-22 14:10:00,86.44,86.48,86.39,86.44,64561.0,75.6164,75.6514,75.5727,75.6164,64561.0
2018-03-22 14:15:00,86.43,86.46,86.2,86.2,51252.0,75.6077,75.6339,75.4065,75.4065,51252.0
2018-03-22 14:20:00,86.2,86.2,85.93,85.93,69179.0,75.4065,75.4065,75.1703,75.1703,69179.0
2018-03-22 14:25:00,85.94,86.04,85.87,86.04,161507.0,75.179,75.2665,75.1178,75.2665,161507.0
2018-03-22 14:30:00,86.03,86.09,85.91,85.98,221265.0,75.2577,75.3102,75.1528,75.214,221265.0
2018-03-22 14:35:00,85.97,86.07,85.84,86.04,53093.0,75.2053,75.2927,75.0915,75.2665,53093.0
2018-03-22 14:40:00,86.04,86.14,86.0,86.05,1113035.0,75.2665,75.354,75.2315,75.2752,1113035.0
2018-03-22 14:45:00,86.06,86.18,86.03,86.12,89666.0,75.284,75.389,75.2577,75.3365,89666.0
2018-03-22 14:50:00,86.11,86.19,86.06,86.1,86924.0,75.3277,75.3977,75.284,75.319,86924.0
2018-03-22 14:55:00,86.09,86.09,85.86,85.93,183316.0,75.3102,75.3102,75.109,75.1703,183316.0
2018-03-22 15:00:00,85.92,86.12,85.88,86.04,246186.0,75.1615,75.3365,75.1265,75.2665,246186.0
2018-03-22 15:05:00,86.04,86.11,85.78,85.81,176275.0,75.2665,75.3277,75.039,75.0653,176275.0
2018-03-22 15:10:00,85.82,85.93,85.77,85.93,137428.0,75.074,75.1703,75.0303,75.1703,137428.0
2018-03-22 15:15:00,85.92,85.96,85.8,85.91,121587.0,75.1615,75.1965,75.0565,75.1528,121587.0
2018-03-22 15:20:00,85.91,86.06,85.87,85.91,78823.0,75.1528,75.284,75.1178,75.1528,78823.0
2018-03-22 15:25:00,85.91,85.96,85.81,85.82,104954.0,75.1528,75.1965,75.0653,75.074,104954.0
2018-03-22 15:30:00,85.81,86.0,85.75,86.0,227894.0,75.0653,75.2315,75.0128,75.2315,227894.0
2018-03-22 15:35:00,85.99,86.01,85.8,85.8,203719.0,75.2228,75.2402,75.0565,75.0565,203719.0
2018-03-22 15:40:00,85.8,86.03,85.74,85.96,307521.0,75.0565,75.2577,75.0041,75.1965,307521.0
2018-03-22 15:45:00,85.96,86.01,85.67,85.84,517708.0,75.1965,75.2402,74.9428,75.0915,517708.0
2018-03-22 15:50:00,85.85,85.97,85.76,85.78,239243.0,75.1003,75.2053,75.0216,75.039,239243.0
2018-03-22 15:55:00,85.77,85.89,85.65,85.7,495027.0,75.0303,75.1353,74.9253,74.9691,495027.0
2018-03-23 09:30:00,85.94,86.65,85.94,86.53,105636.0,75.179,75.8001,75.179,75.6951,105636.0
2018-03-23 09:35:00,86.48,86.48,86.23,86.28,44032.0,75.6514,75.6514,75.4327,75.4764,44032.0
2018-03-23 09:40:00,86.33,86.38,86.05,86.11,29862.0,75.5202,75.5639,75.2752,75.3277,29862.0
2018-03-23 09:45:00,86.1,86.1,85.81,85.91,30474.0,75.319,75.319,75.0653,75.1528,30474.0
2018-03-23 09:50:00,85.92,86.05,85.81,86.05,63067.0,75.1615,75.2752,75.0653,75.2752,63067.0
2018-03-23 09:55:00,86.06,86.19,86.0,86.0,48402.0,75.284,75.3977,75.2315,75.2315,48402.0
2018-03-23 10:00:00,86.01,86.24,86.0,86.22,59540.0,75.2402,75.4414,75.2315,75.424,59540.0
2018-03-23 10:05:00,86.23,86.3,86.09,86.22,49623.0,75.4327,75.4939,75.3102,75.424,49623.0
2018-03-23 10:10:00,86.22,86.37,86.17,86.25,117490.0,75.424,75.5552,75.3802,75.4502,117490.0
2018-03-23 10:15:00,86.25,86.27,85.93,85.98,142130.0,75.4502,75.4677,75.1703,75.214,142130.0
2018-03-23 10:20:00,85.96,86.03,85.59,85.59,211476.0,75.1965,75.2577,74.8728,74.8728,211476.0
2018-03-23 10:25:00,85.6,85.7,85.54,85.61,56713.0,74.8816,74.9691,74.8291,74.8903,56713.0
2018-03-23 10:30:00,85.61,85.63,85.46,85.56,63870.0,74.8903,74.9078,74.7591,74.8466,63870.0
2018-03-23 10:35:00,85.55,85.56,85.38,85.42,47380.0,74.8378,74.8466,74.6891,74.7241,47380.0
2018-03-23 10:40:00,85.41,85.78,85.41,85.67,79892.0,74.7154,75.039,74.7154,74.9428,79892.0
2018-03-23 10:45:00,85.68,85.9,85.68,85.88,80386.0,74.9516,75.144,74.9516,75.1265,80386.0
2018-03-23 10:50:00,85.86,85.93,85.73,85.84,66104.0,75.109,75.1703,74.9953,75.0915,66104.0
2018-03-23 10:55:00,85.85,85.96,85.85,85.89,49483.0,75.1003,75.1965,75.1003,75.1353,49483.0
2018-03-23 11:00:00,85.87,85.94,85.81,85.86,70838.0,75.1178,75.179,75.0653,75.109,70838.0
2018-03-23 11:05:00,85.86,85.87,85.76,85.78,40700.0,75.109,75.1178,75.0216,75.039,40700.0
2018-03-23 11:10:00,85.79,85.79,85.46,85.54,32378.0,75.0478,75.0478,74.7591,74.8291,32378.0
2018-03-23 11:15:00,85.55,85.68,85.54,85.6,18854.0,74.8378,74.9516,74.8291,74.8816,18854.0
2018-03-23 11:20:00,85.61,85.66,85.51,85.56,24437.0,74.8903,74.9341,74.8029,74.8466,24437.0
2018-03-23 11:25:00,85.55,85.63,85.46,85.47,22884.0,74.8378,74.9078,74.7591,74.7679,22884.0
2018-03-23 11:30:00,85.46,85.47,85.32,85.34,53183.0,74.7591,74.7679,74.6366,74.6541,53183.0
2018-03-23 11:35:00,85.33,85.33,85.1,85.1,56165.0,74.6454,74.6454,74.4442,74.4442,56165.0
2018-03-23 11:40:00,85.11,85.13,84.93,84.94,107564.0,74.4529,74.4704,74.2955,74.3042,107564.0
2018-03-23 11:45:00,84.94,85.0,84.85,84.91,48928.0,74.3042,74.3567,74.2255,74.278,48928.0
2018-03-23 11:50:00,84.91,84.93,84.79,84.87,45355.0,74.278,74.2955,74.173,74.243,45355.0
2018-03-23 11:55:00,84.86,84.89,84.7,84.7,54621.0,74.2342,74.2605,74.0943,74.0943,54621.0
2018-03-23 12:00:00,84.7,84.98,84.69,84.93,49049.0,74.0943,74.3392,74.0855,74.2955,49049.0
2018-03-23 12:05:00,84.92,84.92,84.8,84.82,28879.0,74.2867,74.2867,74.1818,74.1993,28879.0
2018-03-23 12:10:00,84.84,84.84,84.75,84.78,52058.0,74.2167,74.2167,74.138,74.1643,52058.0
2018-03-23 12:15:00,84.76,84.84,84.74,84.75,76752.0,74.1468,74.2167,74.1293,74.138,76752.0
2018-03-23 12:20:00,84.75,84.9,84.75,84.9,63103.0,74.138,74.2692,74.138,74.2692,63103.0
2018-03-23 12:25:00,84.9,85.0,84.9,84.94,32660.0,74.2692,74.3567,74.2692,74.3042,32660.0
2018-03-23 12:30:00,84.96,85.1,84.94,85.0,36334.0,74.3217,74.4442,74.3042,74.3567,36334.0
2018-03-23 12:35:00,85.01,85.02,84.82,84.82,62550.0,74.3655,74.3742,74.1993,74.1993,62550.0
2018-03-23 12:40:00,84.83,84.85,84.75,84.76,49008.0,74.208,74.2255,74.138,74.1468,49008.0
2018-03-23 12:45:00,84.76,84.86,84.75,84.78,56160.0,74.1468,74.2342,74.138,74.1643,56160.0
2018-03-23 12:50:00,84.8,84.91,84.77,84.78,47449.0,74.1818,74.278,74.1555,74.1643,47449.0
2018-03-23 12:55:00,84.8,84.83,84.75,84.81,56227.0,74.1818,74.208,74.138,74.1905,56227.0
2018-03-23 13:00:00,84.81,84.95,84.77,84.94,61666.0,74.1905,74.313,74.1555,74.3042,61666.0
2018-03-23 13:05:00,84.94,85.0,84.85,85.0,50687.0,74.3042,74.3567,74.2255,74.3567,50687.0
2018-03-23 13:10:00,85.0,85.04,84.92,84.96,38926.0,74.3567,74.3917,74.2867,74.3217,38926.0
2018-03-23 13:15:00,84.96,84.98,84.86,84.98,33196.0,74.3217,74.3392,74.2342,74.3392,33196.0
2018-03-23 13:20:00,84.95,85.22,84.93,85.2,40576.0,74.313,74.5492,74.2955,74.5317,40576.0
2018-03-23 13:25:00,85.2,85.2,85.0,85.12,50889.0,74.5317,74.5317,74.3567,74.4617,50889.0
2018-03-23 13:30:00,85.13,85.26,85.1,85.12,33416.0,74.4704,74.5842,74.4442,74.4617,33416.0
2018-03-23 13:35:00,85.13,85.15,84.98,85.0,45532.0,74.4704,74.4879,74.3392,74.3567,45532.0
2018-03-23 13:40:00,85.0,85.04,84.89,84.98,53443.0,74.3567,74.3917,74.2605,74.3392,53443.0
2018-03-23 13:45:00,84.98,85.14,84.98,85.11,50868.0,74.3392,74.4792,74.3392,74.4529,50868.0
2018-03-23 13:50:00,85.13,85.3,85.13,85.25,33433.0,74.4704,74.6191,74.4704,74.5754,33433.0
2018-03-23 13:55:00,85.26,85.26,85.14,85.17,37563.0,74.5842,74.5842,74.4792,74.5054,37563.0
2018-03-23 14:00:00,85.18,85.28,85.1,85.13,42508.0,74.5142,74.6017,74.4442,74.4704,42508.0
2018-03-23 14:05:00,85.13,85.19,85.03,85.05,33134.0,74.4704,74.5229,74.383,74.4005,33134.0
2018-03-23 14:10:00,85.05,85.06,84.97,84.97,108025.0,74.4005,74.4092,74.3305,74.3305,108025.0
2018-03-23 14:15:00,84.97,85.01,84.91,84.98,63738.0,74.3305,74.3655,74.278,74.3392,63738.0
2018-03-23 14:20:00,84.97,84.99,84.86,84.94,63710.0,74.3305,74.348,74.2342,74.3042,63710.0
2018-03-23 14:25:00,84.95,84.96,84.86,84.95,61556.0,74.313,74.3217,74.2342,74.313,61556.0
2018-03-23 14:30:00,84.95,84.98,84.82,84.84,50356.0,74.313,74.3392,74.1993,74.2167,50356.0
2018-03-23 14:35:00,84.85,84.85,84.76,84.79,36934.0,74.2255,74.2255,74.1468,74.173,36934.0
2018-03-23 14:40:00,84.79,84.85,84.75,84.76,63006.0,74.173,74.2255,74.138,74.1468,63006.0
2018-03-23 14:45:00,84.77,84.77,84.39,84.41,97953.0,74.1555,74.1555,73.8231,73.8406,97953.0
2018-03-23 14:50:00,84.43,84.43,84.29,84.41,36023.0,73.8581,73.8581,73.7356,73.8406,36023.0
2018-03-23 14:55:00,84.4,84.4,83.93,84.05,96405.0,73.8318,73.8318,73.4207,73.5257,96405.0
2018-03-23 15:00:00,84.05,84.14,83.94,84.09,114079.0,73.5257,73.6044,73.4294,73.5607,114079.0
2018-03-23 15:05:00,84.09,84.33,84.03,84.04,90960.0,73.5607,73.7706,73.5082,73.5169,90960.0
2018-03-23 15:10:00,84.05,84.3,84.02,84.2,99373.0,73.5257,73.7444,73.4994,73.6569,99373.0
2018-03-23 15:15:00,84.21,84.48,84.21,84.33,107248.0,73.6656,73.9018,73.6656,73.7706,107248.0
2018-03-23 15:20:00,84.33,84.37,84.16,84.18,74904.0,73.7706,73.8056,73.6219,73.6394,74904.0
2018-03-23 15:25:00,84.15,84.3,84.14,84.19,63742.0,73.6131,73.7444,73.6044,73.6481,63742.0
2018-03-23 15:30:00,84.19,84.22,84.06,84.08,270210.0,73.6481,73.6744,73.5344,73.5519,270210.0
2018-03-23 15:35:00,84.09,84.16,83.99,84.15,127307.0,73.5607,73.6219,73.4732,73.6131,127307.0
2018-03-23 15:40:00,84.13,84.2,83.98,84.15,172561.0,73.5957,73.6569,73.4644,73.6131,172561.0
2018-03-23 15:45:00,84.15,84.18,84.04,84.1,234885.0,73.6131,73.6394,73.5169,73.5694,234885.0
2018-03-23 15:50:00,84.11,84.13,83.78,83.78,227678.0,73.5782,73.5957,73.2895,73.2895,227678.0
2018-03-23 15:55:00,83.78,84.05,83.74,83.75,473576.0,73.2895,73.5257,73.2545,73.2632,473576.0
2018-03-26 09:30:00,88.38,89.8,87.65,89.01,949564.0,77.3135,78.5557,76.6749,77.8646,949564.0
2018-03-26 09:35:00,89.02,89.26,88.32,88.83,612984.0,77.8733,78.0833,77.261,77.7071,612984.0
2018-03-26 09:40:00,88.82,89.35,88.51,88.97,447739.0,77.6984,78.162,77.4272,77.8296,447739.0
2018-03-26 09:45:00,88.97,89.22,88.74,89.11,366049.0,77.8296,78.0483,77.6284,77.9521,366049.0
2018-03-26 09:50:00,89.1,89.5,89.01,89.14,186755.0,77.9433,78.2932,77.8646,77.9783,186755.0
2018-03-26 09:55:00,89.15,89.9,89.15,89.66,319463.0,77.9871,78.6432,77.9871,78.4332,319463.0
2018-03-26 10:00:00,89.63,90.33,89.54,90.02,383723.0,78.407,79.0193,78.3282,78.7481,383723.0
2018-03-26 10:05:00,89.95,90.06,89.24,89.26,269381.0,78.6869,78.7831,78.0658,78.0833,269381.0
2018-03-26 10:10:00,89.28,89.58,89.17,89.28,154203.0,78.1008,78.3632,78.0046,78.1008,154203.0
2018-03-26 10:15:00,89.29,89.41,89.18,89.25,176474.0,78.1095,78.2145,78.0133,78.0746,176474.0
2018-03-26 10:20:00,89.23,89.26,88.9,89.01,234301.0,78.0571,78.0833,77.7684,77.8646,234301.0
2018-03-26 10:25:00,89.02,89.11,88.81,89.11,336651.0,77.8733,77.9521,77.6896,77.9521,336651.0
2018-03-26 10:30:00,89.11,89.14,88.84,88.92,224008.0,77.9521,77.9783,77.7159,77.7859,224008.0
2018-03-26 10:35:00,88.9,89.04,88.87,88.95,179990.0,77.7684,77.8908,77.7421,77.8121,179990.0
2018-03-26 10:40:00,88.95,89.08,88.58,88.67,149828.0,77.8121,77.9258,77.4884,77.5672,149828.0
2018-03-26 10:45:00,88.67,88.95,88.66,88.95,147690.0,77.5672,77.8121,77.5584,77.8121,147690.0
2018-03-26 10:50:00,88.94,88.95,88.5,88.57,267431.0,77.8034,77.8121,77.4185,77.4797,267431.0
2018-03-26 10:55:00,88.56,88.82,88.56,88.82,141614.0,77.4709,77.6984,77.4709,77.6984,141614.0
2018-03-26 11:00:00,88.83,88.88,88.6,88.67,113588.0,77.7071,77.7509,77.5059,77.5672,113588.0
2018-03-26 11:05:00,88.67,88.69,88.12,88.14,165395.0,77.5672,77.5847,77.086,77.1035,165395.0
2018-03-26 11:10:00,88.14,88.5,88.13,88.45,126647.0,77.1035,77.4185,77.0948,77.3747,126647.0
2018-03-26 11:15:00,88.47,88.5,88.22,88.25,154533.0,77.3922,77.4185,77.1735,77.1998,154533.0
2018-03-26 11:20:00,88.25,88.26,88.0,88.22,164046.0,77.1998,77.2085,76.9811,77.1735,164046.0
2018-03-26 11:25:00,88.21,88.27,88.14,88.22,129213.0,77.1648,77.2173,77.1035,77.1735,129213.0
2018-03-26 11:30:00,88.21,88.54,88.21,88.48,164250.0,77.1648,77.4535,77.1648,77.401,164250.0
2018-03-26 11:35:00,88.48,88.56,88.44,88.47,120638.0,77.401,77.4709,77.366,77.3922,120638.0
2018-03-26 11:40:00,88.48,88.61,88.43,88.5,67470.0,77.401,77.5147,77.3572,77.4185,67470.0
2018-03-26 11:45:00,88.49,88.59,88.48,88.52,66071.0,77.4097,77.4972,77.401,77.436,66071.0
2018-03-26 11:50:00,88.5,88.61,88.48,88.53,58495.0,77.4185,77.5147,77.401,77.4447,58495.0
2018-03-26 11:55:00,88.52,88.53,88.31,88.39,135092.0,77.436,77.4447,77.2523,77.3222,135092.0
2018-03-26 12:00:00,88.4,88.42,88.25,88.31,82386.0,77.331,77.3485,77.1998,77.2523,82386.0
2018-03-26 12:05:00,88.31,88.42,88.28,88.38,35320.0,77.2523,77.3485,77.226,77.3135,35320.0
2018-03-26 12:10:00,88.38,88.55,88.31,88.54,48940.0,77.3135,77.4622,77.2523,77.4535,48940.0
2018-03-26 12:15:00,88.55,88.58,88.44,88.46,40541.0,77.4622,77.4884,77.366,77.3835,40541.0
2018-03-26 12:20:00,88.47,88.67,88.46,88.67,70527.0,77.3922,77.5672,77.3835,77.5672,70527.0
2018-03-26 12:25:00,88.67,88.69,88.6,88.61,98339.0,77.5672,77.5847,77.5059,77.5147,98339.0
2018-03-26 12:30:00,88.61,88.66,88.48,88.55,79389.0,77.5147,77.5584,77.401,77.4622,79389.0
2018-03-26 12:35:00,88.54,88.73,88.54,88.65,98115.0,77.4535,77.6197,77.4535,77.5497,98115.0
2018-03-26 12:40:00,88.65,88.73,88.49,88.5,93317.0,77.5497,77.6197,77.4097,77.4185,93317.0
2018-03-26 12:45:00,88.51,88.52,88.14,88.16,49880.0,77.4272,77.436,77.1035,77.121,49880.0
2018-03-26 12:50:00,88.16,88.28,88.15,88.17,104298.0,77.121,77.226,77.1123,77.1298,104298.0
2018-03-26 12:55:00,88.17,88.27,88.11,88.13,67514.0,77.1298,77.2173,77.0773,77.0948,67514.0
2018-03-26 13:00:00,88.11,88.3,88.09,88.24,95264.0,77.0773,77.2435,77.0598,77.191,95264.0
2018-03-26 13:05:00,88.23,88.4,88.22,88.25,40712.0,77.1823,77.331,77.1735,77.1998,40712.0
2018-03-26 13:10:00,88.25,88.35,88.24,88.34,51289.0,77.1998,77.2872,77.191,77.2785,51289.0
2018-03-26 13:15:00,88.33,88.43,88.3,88.3,37308.0,77.2697,77.3572,77.2435,77.2435,37308.0
2018-03-26 13:20:00,88.3,88.32,88.22,88.27,32534.0,77.2435,77.261,77.1735,77.2173,32534.0
2018-03-26 13:25:00,88.25,88.34,88.23,88.26,47856.0,77.1998,77.2785,77.1823,77.2085,47856.0
2018-03-26 13:30:00,88.26,88.26,88.06,88.12,45347.0,77.2085,77.2085,77.0336,77.086,45347.0
2018-03-26 13:35:00,88.11,88.12,88.0,88.06,55714.0,77.0773,77.086,76.9811,77.0336,55714.0
2018-03-26 13:40:00,88.06,88.16,88.05,88.11,55392.0,77.0336,77.121,77.0248,77.0773,55392.0
2018-03-26 13:45:00,88.09,88.23,88.08,88.2,28041.0,77.0598,77.1823,77.0511,77.156,28041.0
2018-03-26 13:50:00,88.18,88.47,88.18,88.45,117853.0,77.1385,77.3922,77.1385,77.3747,117853.0
2018-03-26 13:55:00,88.44,88.54,88.44,88.54,87202.0,77.366,77.4535,77.366,77.4535,87202.0
2018-03-26 14:00:00,88.54,88.65,88.51,88.65,85488.0,77.4535,77.5497,77.4272,77.5497,85488.0
2018-03-26 14:05:00,88.63,88.71,88.54,88.66,57001.0,77.5322,77.6022,77.4535,77.5584,57001.0
2018-03-26 14:10:00,88.67,89.11,88.67,88.96,118725.0,77.5672,77.9521,77.5672,77.8209,118725.0
2018-03-26 14:15:00,88.96,89.05,88.84,88.95,83490.0,77.8209,77.8996,77.7159,77.8121,83490.0
2018-03-26 14:20:00,88.94,89.02,88.87,88.88,81190.0,77.8034,77.8733,77.7421,77.7509,81190.0
2018-03-26 14:25:00,88.89,89.19,88.85,89.07,91574.0,77.7596,78.0221,77.7246,77.9171,91574.0
2018-03-26 14:30:00,89.09,89.17,88.83,88.91,84455.0,77.9346,78.0046,77.7071,77.7771,84455.0
2018-03-26 14:35:00,88.91,88.99,88.88,88.88,38053.0,77.7771,77.8471,77.7509,77.7509,38053.0
2018-03-26 14:40:00,88.9,88.96,88.86,88.88,45601.0,77.7684,77.8209,77.7334,77.7509,45601.0
2018-03-26 14:45:00,88.88,88.97,88.83,88.95,67820.0,77.7509,77.8296,77.7071,77.8121,67820.0
2018-03-26 14:50:00,88.96,89.06,88.91,89.06,148791.0,77.8209,77.9083,77.7771,77.9083,148791.0
2018-03-26 14:55:00,89.07,89.08,88.86,88.87,66753.0,77.9171,77.9258,77.7334,77.7421,66753.0
2018-03-26 15:00:00,88.88,89.06,88.84,89.01,80425.0,77.7509,77.9083,77.7159,77.8646,80425.0
2018-03-26 15:05:00,89.01,89.18,89.01,89.15,53523.0,77.8646,78.0133,77.8646,77.9871,53523.0
2018-03-26 15:10:00,89.15,89.18,89.05,89.06,55732.0,77.9871,78.0133,77.8996,77.9083,55732.0
2018-03-26 15:15:00,89.09,89.28,89.07,89.28,73386.0,77.9346,78.1008,77.9171,78.1008,73386.0
2018-03-26 15:20:00,89.29,89.34,89.22,89.25,111461.0,78.1095,78.1533,78.0483,78.0746,111461.0
2018-03-26 15:25:00,89.25,89.28,89.19,89.28,47301.0,78.0746,78.1008,78.0221,78.1008,47301.0
2018-03-26 15:30:00,89.28,89.36,89.24,89.3,80685.0,78.1008,78.1708,78.0658,78.1183,80685.0
2018-03-26 15:35:00,89.3,89.31,89.17,89.27,102818.0,78.1183,78.127,78.0046,78.092,102818.0
2018-03-26 15:40:00,89.27,89.37,89.19,89.34,102426.0,78.092,78.1795,78.0221,78.1533,102426.0
2018-03-26 15:45:00,89.35,89.5,89.29,89.49,222155.0,78.162,78.2932,78.1095,78.2845,222155.0
2018-03-26 15:50:00,89.5,89.51,89.3,89.41,205314.0,78.2932,78.302,78.1183,78.2145,205314.0
2018-03-26 15:55:00,89.41,89.43,89.24,89.3,406460.0,78.2145,78.232,78.0658,78.1183,406460.0
2018-03-27 09:30:00,89.0,89.0,87.47,88.24,333166.0,77.8559,77.8559,76.5174,77.191,333166.0
2018-03-27 09:35:00,88.26,88.93,88.15,88.8,125530.0,77.2085,77.7946,77.1123,77.6809,125530.0
2018-03-27 09:40:00,88.76,88.92,88.6,88.81,121383.0,77.6459,77.7859,77.5059,77.6896,121383.0
2018-03-27 09:45:00,88.8,88.93,88.5,88.64,155646.0,77.6809,77.7946,77.4185,77.5409,155646.0
2018-03-27 09:50:00,88.66,88.78,88.59,88.71,75325.0,77.5584,77.6634,77.4972,77.6022,75325.0
2018-03-27 09:55:00,88.73,88.92,88.73,88.83,60038.0,77.6197,77.7859,77.6197,77.7071,60038.0
2018-03-27 10:00:00,88.84,88.88,88.71,88.81,95333.0,77.7159,77.7509,77.6022,77.6896,95333.0
2018-03-27 10:05:00,88.79,88.96,88.73,88.76,113364.0,77.6721,77.8209,77.6197,77.6459,113364.0
2018-03-27 10:10:00,88.76,88.76,88.28,88.31,204893.0,77.6459,77.6459,77.226,77.2523,204893.0
2018-03-27 10:15:00,88.28,88.41,88.2,88.37,212405.0,77.226,77.3397,77.156,77.3047,212405.0
2018-03-27 10:20:00,88.37,88.37,87.99,88.2,195997.0,77.3047,77.3047,76.9723,77.156,195997.0
2018-03-27 10:25:00,88.2,88.25,88.06,88.19,105984.0,77.156,77.1998,77.0336,77.1473,105984.0
2018-03-27 10:30:00,88.19,88.2,87.97,88.15,168569.0,77.1473,77.156,76.9548,77.1123,168569.0
2018-03-27 10:35:00,88.16,88.16,87.7,87.71,128783.0,77.121,77.121,76.7186,76.7274,128783.0
2018-03-27 10:40:00,87.73,88.1,87.63,88.1,135133.0,76.7449,77.0685,76.6574,77.0685,135133.0
2018-03-27 10:45:00,88.08,88.14,87.77,87.99,179960.0,77.0511,77.1035,76.7799,76.9723,179960.0
2018-03-27 10:50:00,87.99,88.09,87.77,87.84,170532.0,76.9723,77.0598,76.7799,76.8411,170532.0
2018-03-27 10:55:00,87.85,88.12,87.84,87.91,225069.0,76.8499,77.086,76.8411,76.9023,225069.0
2018-03-27 11:00:00,87.9,88.13,87.85,88.05,203705.0,76.8936,77.0948,76.8499,77.0248,203705.0
2018-03-27 11:05:00,88.05,88.07,87.89,87.9,109232.0,77.0248,77.0423,76.8848,76.8936,109232.0
2018-03-27 11:10:00,87.91,88.03,87.86,87.95,133479.0,76.9023,77.0073,76.8586,76.9373,133479.0
2018-03-27 11:15:00,87.96,87.98,87.74,87.75,92457.0,76.9461,76.9636,76.7536,76.7624,92457.0
2018-03-27 11:20:00,87.75,87.9,87.74,87.88,89808.0,76.7624,76.8936,76.7536,76.8761,89808.0
2018-03-27 11:25:00,87.88,87.93,87.8,87.91,90330.0,76.8761,76.9198,76.8061,76.9023,90330.0
2018-03-27 11:30:00,87.91,88.03,87.86,88.01,69802.0,76.9023,77.0073,76.8586,76.9898,69802.0
2018-03-27 11:35:00,88.01,88.13,87.85,88.1,78659.0,76.9898,77.0948,76.8499,77.0685,78659.0
2018-03-27 11:40:00,88.1,88.44,88.1,88.44,88010.0,77.0685,77.366,77.0685,77.366,88010.0
2018-03-27 11:45:00,88.43,88.49,88.29,88.31,147092.0,77.3572,77.4097,77.2348,77.2523,147092.0
2018-03-27 11:50:00,88.31,88.31,88.06,88.15,80455.0,77.2523,77.2523,77.0336,77.1123,80455.0
2018-03-27 11:55:00,88.14,88.37,88.07,88.37,98840.0,77.1035,77.3047,77.0423,77.3047,98840.0
2018-03-27 12:00:00,88.37,88.4,88.19,88.32,89518.0,77.3047,77.331,77.1473,77.261,89518.0
2018-03-27 12:05:00,88.31,88.31,88.08,88.12,122948.0,77.2523,77.2523,77.0511,77.086,122948.0
2018-03-27 12:10:00,88.13,88.29,88.13,88.24,152445.0,77.0948,77.2348,77.0948,77.191,152445.0
2018-03-27 12:15:00,88.22,88.29,88.13,88.21,68555.0,77.1735,77.2348,77.0948,77.1648,68555.0
2018-03-27 12:20:00,88.22,88.3,88.16,88.3,69587.0,77.1735,77.2435,77.121,77.2435,69587.0
2018-03-27 12:25:00,88.29,88.29,88.06,88.09,48148.0,77.2348,77.2348,77.0336,77.0598,48148.0
2018-03-27 12:30:00,88.08,88.1,87.87,87.92,86610.0,77.0511,77.0685,76.8673,76.9111,86610.0
2018-03-27 12:35:00,87.94,88.01,87.85,87.9,40525.0,76.9286,76.9898,76.8499,76.8936,40525.0
2018-03-27 12:40:00,87.91,88.22,87.84,88.09,82231.0,76.9023,77.1735,76.8411,77.0598,82231.0
2018-03-27 12:45:00,88.09,88.3,88.07,88.22,83119.0,77.0598,77.2435,77.0423,77.1735,83119.0
2018-03-27 12:50:00,88.22,88.25,88.05,88.25,81372.0,77.1735,77.1998,77.0248,77.1998,81372.0
2018-03-27 12:55:00,88.24,88.26,88.06,88.09,34600.0,77.191,77.2085,77.0336,77.0598,34600.0
2018-03-27 13:00:00,88.1,88.19,88.07,88.16,74467.0,77.0685,77.1473,77.0423,77.121,74467.0
2018-03-27 13:05:00,88.15,88.19,88.09,88.16,44724.0,77.1123,77.1473,77.0598,77.121,44724.0
2018-03-27 13:10:00,88.16,88.25,88.09,88.23,58041.0,77.121,77.1998,77.0598,77.1823,58041.0
2018-03-27 13:15:00,88.23,88.27,88.09,88.09,56346.0,77.1823,77.2173,77.0598,77.0598,56346.0
2018-03-27 13:20:00,88.09,88.1,87.85,87.86,48508.0,77.0598,77.0685,76.8499,76.8586,48508.0
2018-03-27 13:25:00,87.85,87.99,87.83,87.84,67166.0,76.8499,76.9723,76.8324,76.8411,67166.0
2018-03-27 13:30:00,87.85,87.96,87.79,87.79,80428.0,76.8499,76.9461,76.7974,76.7974,80428.0
2018-03-27 13:35:00,87.79,87.79,87.48,87.57,59723.0,76.7974,76.7974,76.5262,76.6049,59723.0
2018-03-27 13:40:00,87.57,87.72,87.54,87.67,74217.0,76.6049,76.7361,76.5787,76.6924,74217.0
2018-03-27 13:45:00,87.68,87.71,87.51,87.61,79624.0,76.7011,76.7274,76.5524,76.6399,79624.0
2018-03-27 13:50:00,87.59,87.59,87.39,87.43,100649.0,76.6224,76.6224,76.4475,76.4824,100649.0
2018-03-27 13:55:00,87.44,87.66,87.41,87.65,64092.0,76.4912,76.6836,76.4649,76.6749,64092.0
2018-03-27 14:00:00,87.64,87.66,87.41,87.44,76276.0,76.6661,76.6836,76.4649,76.4912,76276.0
2018-03-27 14:05:00,87.45,87.56,87.4,87.4,58301.0,76.4999,76.5962,76.4562,76.4562,58301.0
2018-03-27 14:10:00,87.4,87.62,87.36,87.51,59004.0,76.4562,76.6487,76.4212,76.5524,59004.0
2018-03-27 14:15:00,87.49,87.6,87.49,87.53,55358.0,76.5349,76.6312,76.5349,76.5699,55358.0
2018-03-27 14:20:00,87.53,87.56,87.35,87.4,85806.0,76.5699,76.5962,76.4125,76.4562,85806.0
2018-03-27 14:25:00,87.41,87.41,87.06,87.2,86478.0,76.4649,76.4649,76.1588,76.2812,86478.0
2018-03-27 14:30:00,87.21,87.23,87.07,87.13,83932.0,76.29,76.3075,76.1675,76.22,83932.0
2018-03-27 14:35:00,87.15,87.22,87.1,87.17,64615.0,76.2375,76.2987,76.1938,76.255,64615.0
2018-03-27 14:40:00,87.17,87.34,87.16,87.22,94682.0,76.255,76.4037,76.2462,76.2987,94682.0
2018-03-27 14:45:00,87.22,87.22,86.74,86.76,182895.0,76.2987,76.2987,75.8788,75.8963,182895.0
2018-03-27 14:50:00,86.77,86.95,86.75,86.77,128391.0,75.9051,76.0625,75.8876,75.9051,128391.0
2018-03-27 14:55:00,86.75,86.84,86.58,86.59,81667.0,75.8876,75.9663,75.7389,75.7476,81667.0
2018-03-27 15:00:00,86.59,86.6,86.24,86.27,91736.0,75.7476,75.7564,75.4414,75.4677,91736.0
2018-03-27 15:05:00,86.27,86.29,85.81,86.07,147831.0,75.4677,75.4852,75.0653,75.2927,147831.0
2018-03-27 15:10:00,86.09,86.3,86.02,86.29,168316.0,75.3102,75.4939,75.249,75.4852,168316.0
2018-03-27 15:15:00,86.3,86.51,86.29,86.38,83043.0,75.4939,75.6776,75.4852,75.5639,83043.0
2018-03-27 15:20:00,86.36,86.43,86.22,86.26,329762.0,75.5464,75.6077,75.424,75.4589,329762.0
2018-03-27 15:25:00,86.25,86.26,86.06,86.11,106842.0,75.4502,75.4589,75.284,75.3277,106842.0
2018-03-27 15:30:00,86.12,86.18,85.69,85.92,229994.0,75.3365,75.389,74.9603,75.1615,229994.0
2018-03-27 15:35:00,85.92,86.19,85.92,86.14,140207.0,75.1615,75.3977,75.1615,75.354,140207.0
2018-03-27 15:40:00,86.15,86.2,85.66,85.66,244068.0,75.3627,75.4065,74.9341,74.9341,244068.0
2018-03-27 15:45:00,85.65,85.95,85.51,85.61,338143.0,74.9253,75.1878,74.8029,74.8903,338143.0
2018-03-27 15:50:00,85.61,85.99,85.58,85.78,261128.0,74.8903,75.2228,74.8641,75.039,261128.0
2018-03-27 15:55:00,85.77,86.13,85.75,85.99,586297.0,75.0303,75.3452,75.0128,75.2228,586297.0
2018-03-28 09:30:00,86.09,86.39,85.48,85.97,171218.0,75.3102,75.5727,74.7766,75.2053,171218.0
2018-03-28 09:35:00,86.01,86.1,85.59,85.59,79469.0,75.2402,75.319,74.8728,74.8728,79469.0
2018-03-28 09:40:00,85.61,86.25,85.58,86.06,118196.0,74.8903,75.4502,74.8641,75.284,118196.0
2018-03-28 09:45:00,86.1,86.4,85.96,86.39,139568.0,75.319,75.5814,75.1965,75.5727,139568.0
2018-03-28 09:50:00,86.38,86.55,86.17,86.39,89687.0,75.5639,75.7126,75.3802,75.5727,89687.0
2018-03-28 09:55:00,86.4,86.58,86.25,86.56,116888.0,75.5814,75.7389,75.4502,75.7214,116888.0
2018-03-28 10:00:00,86.58,86.93,86.56,86.81,118466.0,75.7389,76.045,75.7214,75.9401,118466.0
2018-03-28 10:05:00,86.8,86.83,86.58,86.79,92982.0,75.9313,75.9576,75.7389,75.9226,92982.0
2018-03-28 10:10:00,86.79,86.83,86.37,86.39,119555.0,75.9226,75.9576,75.5552,75.5727,119555.0
2018-03-28 10:15:00,86.4,86.57,86.33,86.48,116133.0,75.5814,75.7301,75.5202,75.6514,116133.0
2018-03-28 10:20:00,86.48,86.58,86.24,86.24,70016.0,75.6514,75.7389,75.4414,75.4414,70016.0
2018-03-28 10:25:00,86.24,86.35,86.13,86.31,67056.0,75.4414,75.5377,75.3452,75.5027,67056.0
2018-03-28 10:30:00,86.32,86.48,86.28,86.34,56479.0,75.5114,75.6514,75.4764,75.5289,56479.0
2018-03-28 10:35:00,86.34,86.34,85.95,86.07,49124.0,75.5289,75.5289,75.1878,75.2927,49124.0
2018-03-28 10:40:00,86.08,86.1,85.83,85.97,52191.0,75.3015,75.319,75.0828,75.2053,52191.0
2018-03-28 10:45:00,85.96,86.02,85.8,86.0,108672.0,75.1965,75.249,75.0565,75.2315,108672.0
2018-03-28 10:50:00,85.99,86.07,85.87,86.05,83688.0,75.2228,75.2927,75.1178,75.2752,83688.0
2018-03-28 10:55:00,86.05,86.1,85.8,85.9,74970.0,75.2752,75.319,75.0565,75.144,74970.0
2018-03-28 11:00:00,85.9,86.16,85.81,85.81,76479.0,75.144,75.3715,75.0653,75.0653,76479.0
2018-03-28 11:05:00,85.81,86.01,85.81,85.83,72260.0,75.0653,75.2402,75.0653,75.0828,72260.0
2018-03-28 11:10:00,85.84,85.95,85.43,85.45,123863.0,75.0915,75.1878,74.7329,74.7504,123863.0
2018-03-28 11:15:00,85.41,85.92,85.27,85.86,176581.0,74.7154,75.1615,74.5929,75.109,176581.0
2018-03-28 11:20:00,85.88,85.88,85.37,85.52,149243.0,75.1265,75.1265,74.6804,74.8116,149243.0
2018-03-28 11:25:00,85.51,85.57,85.33,85.33,101678.0,74.8029,74.8553,74.6454,74.6454,101678.0
2018-03-28 11:30:00,85.32,85.45,85.08,85.37,86094.0,74.6366,74.7504,74.4267,74.6804,86094.0
2018-03-28 11:35:00,85.4,85.68,85.39,85.49,38066.0,74.7066,74.9516,74.6979,74.7854,38066.0
2018-03-28 11:40:00,85.5,85.61,85.47,85.5,69103.0,74.7941,74.8903,74.7679,74.7941,69103.0
2018-03-28 11:45:00,85.49,85.59,85.32,85.42,97320.0,74.7854,74.8728,74.6366,74.7241,97320.0
2018-03-28 11:50:00,85.43,85.5,85.31,85.36,61853.0,74.7329,74.7941,74.6279,74.6716,61853.0
2018-03-28 11:55:00,85.37,85.79,85.37,85.6,34389.0,74.6804,75.0478,74.6804,74.8816,34389.0
2018-03-28 12:00:00,85.62,85.71,85.55,85.57,25186.0,74.8991,74.9778,74.8378,74.8553,25186.0
2018-03-28 12:05:00,85.56,85.65,85.51,85.6,26141.0,74.8466,74.9253,74.8029,74.8816,26141.0
2018-03-28 12:10:00,85.63,85.86,85.63,85.8,33857.0,74.9078,75.109,74.9078,75.0565,33857.0
2018-03-28 12:15:00,85.8,85.94,85.57,85.93,51046.0,75.0565,75.179,74.8553,75.1703,51046.0
2018-03-28 12:20:00,85.95,86.01,85.72,85.8,33895.0,75.1878,75.2402,74.9866,75.0565,33895.0
2018-03-28 12:25:00,85.8,85.92,85.59,85.61,47137.0,75.0565,75.1615,74.8728,74.8903,47137.0
2018-03-28 12:30:00,85.62,85.71,85.5,85.53,46943.0,74.8991,74.9778,74.7941,74.8204,46943.0
2018-03-28 12:35:00,85.52,85.74,85.51,85.71,19919.0,74.8116,75.0041,74.8029,74.9778,19919.0
2018-03-28 12:40:00,85.72,85.97,85.71,85.85,29536.0,74.9866,75.2053,74.9778,75.1003,29536.0
2018-03-28 12:45:00,85.82,85.87,85.51,85.53,44570.0,75.074,75.1178,74.8029,74.8204,44570.0
2018-03-28 12:50:00,85.54,85.69,85.5,85.55,40424.0,74.8291,74.9603,74.7941,74.8378,40424.0
2018-03-28 12:55:00,85.54,85.54,85.29,85.39,49421.0,74.8291,74.8291,74.6104,74.6979,49421.0
2018-03-28 13:00:00,85.36,85.43,85.18,85.38,114666.0,74.6716,74.7329,74.5142,74.6891,114666.0
2018-03-28 13:05:00,85.37,85.59,85.34,85.55,67299.0,74.6804,74.8728,74.6541,74.8378,67299.0
2018-03-28 13:10:00,85.58,85.58,85.42,85.53,31395.0,74.8641,74.8641,74.7241,74.8204,31395.0
2018-03-28 13:15:00,85.54,85.54,85.36,85.46,35229.0,74.8291,74.8291,74.6716,74.7591,35229.0
2018-03-28 13:20:00,85.46,85.8,85.45,85.72,27856.0,74.7591,75.0565,74.7504,74.9866,27856.0
2018-03-28 13:25:00,85.73,85.73,85.47,85.58,34544.0,74.9953,74.9953,74.7679,74.8641,34544.0
2018-03-28 13:30:00,85.59,85.62,85.39,85.51,28071.0,74.8728,74.8991,74.6979,74.8029,28071.0
2018-03-28 13:35:00,85.5,85.57,85.35,85.53,56593.0,74.7941,74.8553,74.6629,74.8204,56593.0
2018-03-28 13:40:00,85.52,85.57,85.37,85.54,32147.0,74.8116,74.8553,74.6804,74.8291,32147.0
2018-03-28 13:45:00,85.54,85.76,85.54,85.67,28914.0,74.8291,75.0216,74.8291,74.9428,28914.0
2018-03-28 13:50:00,85.66,85.66,85.51,85.58,34111.0,74.9341,74.9341,74.8029,74.8641,34111.0
2018-03-28 13:55:00,85.6,85.69,85.53,85.54,26203.0,74.8816,74.9603,74.8204,74.8291,26203.0
2018-03-28 14:00:00,85.55,85.68,85.37,85.46,167000.0,74.8378,74.9516,74.6804,74.7591,167000.0
2018-03-28 14:05:00,85.45,85.55,85.37,85.48,62005.0,74.7504,74.8378,74.6804,74.7766,62005.0
2018-03-28 14:10:00,85.48,85.54,85.38,85.49,199246.0,74.7766,74.8291,74.6891,74.7854,199246.0
2018-03-28 14:15:00,85.51,85.67,85.5,85.52,46098.0,74.8029,74.9428,74.7941,74.8116,46098.0
2018-03-28 14:20:00,85.55,85.68,85.48,85.49,44594.0,74.8378,74.9516,74.7766,74.7854,44594.0
2018-03-28 14:25:00,85.48,85.67,85.48,85.54,53159.0,74.7766,74.9428,74.7766,74.8291,53159.0
2018-03-28 14:30:00,85.53,85.62,85.48,85.61,47610.0,74.8204,74.8991,74.7766,74.8903,47610.0
2018-03-28 14:35:00,85.62,85.89,85.55,85.89,40982.0,74.8991,75.1353,74.8378,75.1353,40982.0
2018-03-28 14:40:00,85.9,86.01,85.65,85.69,55378.0,75.144,75.2402,74.9253,74.9603,55378.0
2018-03-28 14:45:00,85.7,85.77,85.62,85.77,80115.0,74.9691,75.0303,74.8991,75.0303,80115.0
2018-03-28 14:50:00,85.76,85.88,85.62,85.72,83836.0,75.0216,75.1265,74.8991,74.9866,83836.0
2018-03-28 14:55:00,85.71,85.72,85.5,85.5,40644.0,74.9778,74.9866,74.7941,74.7941,40644.0
2018-03-28 15:00:00,85.5,85.62,85.38,85.41,104582.0,74.7941,74.8991,74.6891,74.7154,104582.0
2018-03-28 15:05:00,85.4,85.57,85.36,85.4,116884.0,74.7066,74.8553,74.6716,74.7066,116884.0
2018-03-28 15:10:00,85.4,85.71,85.38,85.69,146549.0,74.7066,74.9778,74.6891,74.9603,146549.0
2018-03-28 15:15:00,85.7,85.8,85.59,85.74,87273.0,74.9691,75.0565,74.8728,75.0041,87273.0
2018-03-28 15:20:00,85.78,85.89,85.57,85.85,69089.0,75.039,75.1353,74.8553,75.1003,69089.0
2018-03-28 15:25:00,85.85,85.9,85.61,85.87,87454.0,75.1003,75.144,74.8903,75.1178,87454.0
2018-03-28 15:30:00,85.85,85.94,85.65,85.71,121715.0,75.1003,75.179,74.9253,74.9778,121715.0
2018-03-28 15:35:00,85.69,86.13,85.69,86.07,121241.0,74.9603,75.3452,74.9603,75.2927,121241.0
2018-03-28 15:40:00,86.06,86.11,85.9,85.95,156725.0,75.284,75.3277,75.144,75.1878,156725.0
2018-03-28 15:45:00,85.95,86.12,85.92,86.1,202083.0,75.1878,75.3365,75.1615,75.319,202083.0
2018-03-28 15:50:00,86.11,86.18,86.02,86.08,326816.0,75.3277,75.389,75.249,75.3015,326816.0
2018-03-28 15:55:00,86.08,86.13,85.87,85.87,400210.0,75.3015,75.3452,75.1178,75.1178,400210.0
2018-03-29 09:30:00,86.23,86.4,86.09,86.21,163154.0,75.4327,75.5814,75.3102,75.4152,163154.0
2018-03-29 09:35:00,86.21,86.46,86.04,86.4,60950.0,75.4152,75.6339,75.2665,75.5814,60950.0
2018-03-29 09:40:00,86.42,86.44,86.13,86.22,88444.0,75.5989,75.6164,75.3452,75.424,88444.0
2018-03-29 09:45:00,86.22,86.32,86.16,86.26,59846.0,75.424,75.5114,75.3715,75.4589,59846.0
2018-03-29 09:50:00,86.27,86.35,86.2,86.35,93288.0,75.4677,75.5377,75.4065,75.5377,93288.0
2018-03-29 09:55:00,86.34,86.44,86.2,86.32,49725.0,75.5289,75.6164,75.4065,75.5114,49725.0
2018-03-29 10:00:00,86.33,86.56,86.3,86.47,56983.0,75.5202,75.7214,75.4939,75.6426,56983.0
2018-03-29 10:05:00,86.47,86.49,86.02,86.13,92546.0,75.6426,75.6601,75.249,75.3452,92546.0
2018-03-29 10:10:00,86.11,86.32,86.1,86.17,60744.0,75.3277,75.5114,75.319,75.3802,60744.0
2018-03-29 10:15:00,86.16,86.31,85.97,86.04,164384.0,75.3715,75.5027,75.2053,75.2665,164384.0
2018-03-29 10:20:00,86.04,86.34,86.04,86.3,100484.0,75.2665,75.5289,75.2665,75.4939,100484.0
2018-03-29 10:25:00,86.31,86.37,86.22,86.24,148732.0,75.5027,75.5552,75.424,75.4414,148732.0
2018-03-29 10:30:00,86.24,86.49,86.21,86.47,31228.0,75.4414,75.6601,75.4152,75.6426,31228.0
2018-03-29 10:35:00,86.45,86.51,86.34,86.41,39939.0,75.6252,75.6776,75.5289,75.5902,39939.0
2018-03-29 10:40:00,86.41,86.43,86.24,86.28,74706.0,75.5902,75.6077,75.4414,75.4764,74706.0
2018-03-29 10:45:00,86.28,86.45,86.23,86.4,122807.0,75.4764,75.6252,75.4327,75.5814,122807.0
2018-03-29 10:50:00,86.41,86.6,86.33,86.55,38602.0,75.5902,75.7564,75.5202,75.7126,38602.0
2018-03-29 10:55:00,86.56,86.66,86.41,86.65,105936.0,75.7214,75.8089,75.5902,75.8001,105936.0
2018-03-29 11:00:00,86.67,86.84,86.66,86.84,43641.0,75.8176,75.9663,75.8089,75.9663,43641.0
2018-03-29 11:05:00,86.85,87.06,86.82,87.05,30181.0,75.9751,76.1588,75.9488,76.15,30181.0
2018-03-29 11:10:00,87.06,87.1,86.94,86.98,46361.0,76.1588,76.1938,76.0538,76.0888,46361.0
2018-03-29 11:15:00,86.96,87.05,86.74,86.75,90858.0,76.0713,76.15,75.8788,75.8876,90858.0
2018-03-29 11:20:00,86.73,86.94,86.73,86.85,108395.0,75.8701,76.0538,75.8701,75.9751,108395.0
2018-03-29 11:25:00,86.85,86.97,86.84,86.96,72519.0,75.9751,76.08,75.9663,76.0713,72519.0
2018-03-29 11:30:00,86.97,87.02,86.6,86.66,90779.0,76.08,76.1238,75.7564,75.8089,90779.0
2018-03-29 11:35:00,86.66,86.88,86.65,86.75,184827.0,75.8089,76.0013,75.8001,75.8876,184827.0
2018-03-29 11:40:00,86.74,86.93,86.73,86.93,37810.0,75.8788,76.045,75.8701,76.045,37810.0
2018-03-29 11:45:00,86.94,87.06,86.87,87.05,37707.0,76.0538,76.1588,75.9926,76.15,37707.0
2018-03-29 11:50:00,87.08,87.15,86.98,87.09,64160.0,76.1763,76.2375,76.0888,76.185,64160.0
2018-03-29 11:55:00,87.1,87.26,87.1,87.26,35726.0,76.1938,76.3337,76.1938,76.3337,35726.0
2018-03-29 12:00:00,87.26,87.27,87.03,87.1,30739.0,76.3337,76.3425,76.1325,76.1938,30739.0
2018-03-29 12:05:00,87.1,87.11,86.85,86.95,64722.0,76.1938,76.2025,75.9751,76.0625,64722.0
2018-03-29 12:10:00,86.96,86.97,86.8,86.83,49760.0,76.0713,76.08,75.9313,75.9576,49760.0
2018-03-29 12:15:00,86.82,86.97,86.75,86.8,113470.0,75.9488,76.08,75.8876,75.9313,113470.0
2018-03-29 12:20:00,86.8,87.01,86.77,86.95,56947.0,75.9313,76.115,75.9051,76.0625,56947.0
2018-03-29 12:25:00,86.95,86.99,86.93,86.97,24879.0,76.0625,76.0975,76.045,76.08,24879.0
2018-03-29 12:30:00,86.98,86.98,86.79,86.8,26100.0,76.0888,76.0888,75.9226,75.9313,26100.0
2018-03-29 12:35:00,86.8,86.98,86.79,86.92,174634.0,75.9313,76.0888,75.9226,76.0363,174634.0
2018-03-29 12:40:00,86.92,87.08,86.88,87.07,281442.0,76.0363,76.1763,76.0013,76.1675,281442.0
2018-03-29 12:45:00,87.08,87.15,87.02,87.02,33027.0,76.1763,76.2375,76.1238,76.1238,33027.0
2018-03-29 12:50:00,86.98,87.08,86.97,86.98,23001.0,76.0888,76.1763,76.08,76.0888,23001.0
2018-03-29 12:55:00,86.98,87.04,86.97,87.0,20076.0,76.0888,76.1413,76.08,76.1063,20076.0
2018-03-29 13:00:00,87.0,87.09,86.79,86.8,67497.0,76.1063,76.185,75.9226,75.9313,67497.0
2018-03-29 13:05:00,86.81,86.81,86.63,86.78,58839.0,75.9401,75.9401,75.7826,75.9138,58839.0
2018-03-29 13:10:00,86.79,86.92,86.69,86.84,59131.0,75.9226,76.0363,75.8351,75.9663,59131.0
2018-03-29 13:15:00,86.84,86.97,86.8,86.94,54961.0,75.9663,76.08,75.9313,76.0538,54961.0
2018-03-29 13:20:00,86.93,87.02,86.91,87.02,14255.0,76.045,76.1238,76.0276,76.1238,14255.0
2018-03-29 13:25:00,87.01,87.01,86.91,86.99,17723.0,76.115,76.115,76.0276,76.0975,17723.0
2018-03-29 13:30:00,86.99,87.18,86.98,87.12,29648.0,76.0975,76.2637,76.0888,76.2113,29648.0
2018-03-29 13:35:00,87.12,87.22,87.07,87.1,41813.0,76.2113,76.2987,76.1675,76.1938,41813.0
2018-03-29 13:40:00,87.12,87.31,87.11,87.3,55902.0,76.2113,76.3775,76.2025,76.3687,55902.0
2018-03-29 13:45:00,87.3,87.4,87.25,87.37,42665.0,76.3687,76.4562,76.325,76.43,42665.0
2018-03-29 13:50:00,87.37,87.46,87.34,87.34,107071.0,76.43,76.5087,76.4037,76.4037,107071.0
2018-03-29 13:55:00,87.35,87.47,87.32,87.34,33137.0,76.4125,76.5174,76.3862,76.4037,33137.0
2018-03-29 14:00:00,87.33,87.34,87.12,87.23,43276.0,76.395,76.4037,76.2113,76.3075,43276.0
2018-03-29 14:05:00,87.22,87.31,87.22,87.28,30763.0,76.2987,76.3775,76.2987,76.3512,30763.0
2018-03-29 14:10:00,87.29,87.47,87.29,87.31,44406.0,76.36,76.5174,76.36,76.3775,44406.0
2018-03-29 14:15:00,87.32,87.37,87.23,87.33,56258.0,76.3862,76.43,76.3075,76.395,56258.0
2018-03-29 14:20:00,87.36,87.37,87.21,87.21,30650.0,76.4212,76.43,76.29,76.29,30650.0
2018-03-29 14:25:00,87.21,87.36,87.19,87.32,39153.0,76.29,76.4212,76.2725,76.3862,39153.0
2018-03-29 14:30:00,87.31,87.4,87.21,87.39,72157.0,76.3775,76.4562,76.29,76.4475,72157.0
2018-03-29 14:35:00,87.39,87.48,87.35,87.42,149298.0,76.4475,76.5262,76.4125,76.4737,149298.0
2018-03-29 14:40:00,87.43,87.59,87.42,87.56,40889.0,76.4824,76.6224,76.4737,76.5962,40889.0
2018-03-29 14:45:00,87.57,87.68,87.54,87.67,49489.0,76.6049,76.7011,76.5787,76.6924,49489.0
2018-03-29 14:50:00,87.67,87.67,87.42,87.46,56778.0,76.6924,76.6924,76.4737,76.5087,56778.0
2018-03-29 14:55:00,87.46,87.56,87.36,87.36,43404.0,76.5087,76.5962,76.4212,76.4212,43404.0
2018-03-29 15:00:00,87.37,87.49,87.26,87.48,63326.0,76.43,76.5349,76.3337,76.5262,63326.0
2018-03-29 15:05:00,87.48,87.62,87.48,87.62,51270.0,76.5262,76.6487,76.5262,76.6487,51270.0
2018-03-29 15:10:00,87.61,87.61,87.43,87.46,94646.0,76.6399,76.6399,76.4824,76.5087,94646.0
2018-03-29 15:15:00,87.46,87.57,87.42,87.53,106791.0,76.5087,76.6049,76.4737,76.5699,106791.0
2018-03-29 15:20:00,87.54,87.59,87.48,87.54,90480.0,76.5787,76.6224,76.5262,76.5787,90480.0
2018-03-29 15:25:00,87.54,87.54,87.36,87.5,81746.0,76.5787,76.5787,76.4212,76.5437,81746.0
2018-03-29 15:30:00,87.49,87.51,87.29,87.39,177667.0,76.5349,76.5524,76.36,76.4475,177667.0
2018-03-29 15:35:00,87.39,87.71,87.36,87.66,208933.0,76.4475,76.7274,76.4212,76.6836,208933.0
2018-03-29 15:40:00,87.66,87.76,87.49,87.65,243962.0,76.6836,76.7711,76.5349,76.6749,243962.0
2018-03-29 15:45:00,87.65,87.93,87.65,87.91,218292.0,76.6749,76.9198,76.6749,76.9023,218292.0
2018-03-29 15:50:00,87.92,88.0,87.82,87.89,360484.0,76.9111,76.9811,76.8236,76.8848,360484.0
2018-03-29 15:55:00,87.89,87.89,87.56,87.75,830352.0,76.8848,76.8848,76.5962,76.7624,830352.0
2018-04-02 09:30:00,87.35,87.55,86.65,87.02,120894.0,76.4125,76.5874,75.8001,76.1238,120894.0
2018-04-02 09:35:00,87.02,87.05,86.81,86.94,34816.0,76.1238,76.15,75.9401,76.0538,34816.0
2018-04-02 09:40:00,86.92,87.08,86.87,86.97,55672.0,76.0363,76.1763,75.9926,76.08,55672.0
2018-04-02 09:45:00,86.99,86.99,86.42,86.46,55849.0,76.0975,76.0975,75.5989,75.6339,55849.0
2018-04-02 09:50:00,86.43,86.53,86.39,86.4,47211.0,75.6077,75.6951,75.5727,75.5814,47211.0
2018-04-02 09:55:00,86.39,86.66,86.34,86.66,51101.0,75.5727,75.8089,75.5289,75.8089,51101.0
2018-04-02 10:00:00,86.64,86.7,86.5,86.53,68856.0,75.7914,75.8438,75.6689,75.6951,68856.0
2018-04-02 10:05:00,86.54,86.59,86.07,86.19,83836.0,75.7039,75.7476,75.2927,75.3977,83836.0
2018-04-02 10:10:00,86.18,86.19,85.66,85.69,233019.0,75.389,75.3977,74.9341,74.9603,233019.0
2018-04-02 10:15:00,85.69,85.76,85.47,85.54,89739.0,74.9603,75.0216,74.7679,74.8291,89739.0
2018-04-02 10:20:00,85.54,85.57,85.3,85.45,134924.0,74.8291,74.8553,74.6191,74.7504,134924.0
2018-04-02 10:25:00,85.46,85.48,85.11,85.2,87637.0,74.7591,74.7766,74.4529,74.5317,87637.0
2018-04-02 10:30:00,85.2,85.24,84.99,85.06,106814.0,74.5317,74.5667,74.348,74.4092,106814.0
2018-04-02 10:35:00,85.06,85.18,84.94,85.15,104496.0,74.4092,74.5142,74.3042,74.4879,104496.0
2018-04-02 10:40:00,85.15,85.26,84.94,84.95,71117.0,74.4879,74.5842,74.3042,74.313,71117.0
2018-04-02 10:45:00,84.95,85.02,84.83,84.95,116609.0,74.313,74.3742,74.208,74.313,116609.0
2018-04-02 10:50:00,84.93,84.98,84.75,84.79,157973.0,74.2955,74.3392,74.138,74.173,157973.0
2018-04-02 10:55:00,84.79,84.85,84.28,84.36,142462.0,74.173,74.2255,73.7269,73.7969,142462.0
2018-04-02 11:00:00,84.36,84.44,84.29,84.36,68525.0,73.7969,73.8668,73.7356,73.7969,68525.0
2018-04-02 11:05:00,84.36,84.36,84.16,84.23,104840.0,73.7969,73.7969,73.6219,73.6831,104840.0
2018-04-02 11:10:00,84.23,84.32,84.17,84.25,72461.0,73.6831,73.7619,73.6306,73.7006,72461.0
2018-04-02 11:15:00,84.24,84.36,84.15,84.29,66467.0,73.6919,73.7969,73.6131,73.7356,66467.0
2018-04-02 11:20:00,84.27,84.34,84.17,84.26,62599.0,73.7181,73.7794,73.6306,73.7094,62599.0
2018-04-02 11:25:00,84.24,84.33,84.17,84.32,59927.0,73.6919,73.7706,73.6306,73.7619,59927.0
2018-04-02 11:30:00,84.34,84.36,84.09,84.12,58786.0,73.7794,73.7969,73.5607,73.5869,58786.0
2018-04-02 11:35:00,84.12,84.2,83.89,83.91,156409.0,73.5869,73.6569,73.3857,73.4032,156409.0
2018-04-02 11:40:00,83.92,83.98,83.75,83.86,115966.0,73.4119,73.4644,73.2632,73.3595,115966.0
2018-04-02 11:45:00,83.88,83.93,83.76,83.84,121943.0,73.377,73.4207,73.272,73.342,121943.0
2018-04-02 11:50:00,83.83,83.87,83.53,83.65,134047.0,73.3332,73.3682,73.0708,73.1758,134047.0
2018-04-02 11:55:00,83.65,83.89,83.59,83.72,75800.0,73.1758,73.3857,73.1233,73.237,75800.0
2018-04-02 12:00:00,83.71,83.75,83.52,83.57,114385.0,73.2282,73.2632,73.062,73.1058,114385.0
2018-04-02 12:05:00,83.59,83.6,83.34,83.35,65779.0,73.1233,73.132,72.9046,72.9133,65779.0
2018-04-02 12:10:00,83.35,83.44,83.19,83.32,161443.0,72.9133,72.9921,72.7734,72.8871,161443.0
2018-04-02 12:15:00,83.32,83.39,83.08,83.34,90020.0,72.8871,72.9483,72.6771,72.9046,90020.0
2018-04-02 12:20:00,83.34,83.56,83.32,83.45,65826.0,72.9046,73.097,72.8871,73.0008,65826.0
2018-04-02 12:25:00,83.45,83.49,83.36,83.44,38853.0,73.0008,73.0358,72.9221,72.9921,38853.0
2018-04-02 12:30:00,83.42,83.62,83.4,83.53,40837.0,72.9746,73.1495,72.9571,73.0708,40837.0
2018-04-02 12:35:00,83.53,83.6,83.43,83.48,58326.0,73.0708,73.132,72.9833,73.027,58326.0
2018-04-02 12:40:00,83.48,83.64,83.39,83.6,115304.0,73.027,73.167,72.9483,73.132,115304.0
2018-04-02 12:45:00,83.58,83.65,83.47,83.55,89129.0,73.1145,73.1758,73.0183,73.0883,89129.0
2018-04-02 12:50:00,83.55,83.68,83.53,83.64,73701.0,73.0883,73.202,73.0708,73.167,73701.0
2018-04-02 12:55:00,83.65,83.66,83.5,83.63,76187.0,73.1758,73.1845,73.0445,73.1583,76187.0
2018-04-02 13:00:00,83.62,83.81,83.6,83.78,93130.0,73.1495,73.3157,73.132,73.2895,93130.0
2018-04-02 13:05:00,83.78,83.85,83.68,83.7,89405.0,73.2895,73.3507,73.202,73.2195,89405.0
2018-04-02 13:10:00,83.71,83.9,83.7,83.86,72214.0,73.2282,73.3945,73.2195,73.3595,72214.0
2018-04-02 13:15:00,83.86,83.97,83.84,83.87,54938.0,73.3595,73.4557,73.342,73.3682,54938.0
2018-04-02 13:20:00,83.87,83.9,83.84,83.85,111986.0,73.3682,73.3945,73.342,73.3507,111986.0
2018-04-02 13:25:00,83.86,83.91,83.8,83.88,189440.0,73.3595,73.4032,73.307,73.377,189440.0
2018-04-02 13:30:00,83.88,84.14,83.85,84.14,96674.0,73.377,73.6044,73.3507,73.6044,96674.0
2018-04-02 13:35:00,84.12,84.16,84.01,84.01,63330.0,73.5869,73.6219,73.4907,73.4907,63330.0
2018-04-02 13:40:00,84.01,84.01,83.88,83.91,117580.0,73.4907,73.4907,73.377,73.4032,117580.0
2018-04-02 13:45:00,83.91,84.03,83.87,83.9,124399.0,73.4032,73.5082,73.3682,73.3945,124399.0
2018-04-02 13:50:00,83.9,83.95,83.88,83.92,85007.0,73.3945,73.4382,73.377,73.4119,85007.0
2018-04-02 13:55:00,83.93,83.99,83.88,83.89,83738.0,73.4207,73.4732,73.377,73.3857,83738.0
2018-04-02 14:00:00,83.89,83.92,83.82,83.83,209761.0,73.3857,73.4119,73.3245,73.3332,209761.0
2018-04-02 14:05:00,83.83,84.11,83.8,84.09,110579.0,73.3332,73.5782,73.307,73.5607,110579.0
2018-04-02 14:10:00,84.12,84.24,84.03,84.2,73679.0,73.5869,73.6919,73.5082,73.6569,73679.0
2018-04-02 14:15:00,84.21,84.32,84.17,84.26,65780.0,73.6656,73.7619,73.6306,73.7094,65780.0
2018-04-02 14:20:00,84.25,84.46,84.22,84.28,64769.0,73.7006,73.8843,73.6744,73.7269,64769.0
2018-04-02 14:25:00,84.28,84.29,84.01,84.1,122096.0,73.7269,73.7356,73.4907,73.5694,122096.0
2018-04-02 14:30:00,84.1,84.34,84.03,84.26,73199.0,73.5694,73.7794,73.5082,73.7094,73199.0
2018-04-02 14:35:00,84.26,84.29,84.14,84.25,61180.0,73.7094,73.7356,73.6044,73.7006,61180.0
2018-04-02 14:40:00,84.26,84.27,84.13,84.18,119500.0,73.7094,73.7181,73.5957,73.6394,119500.0
2018-04-02 14:45:00,84.15,84.4,84.09,84.4,122992.0,73.6131,73.8318,73.5607,73.8318,122992.0
2018-04-02 14:50:00,84.38,84.63,84.37,84.57,126372.0,73.8143,74.033,73.8056,73.9806,126372.0
2018-04-02 14:55:00,84.56,84.63,84.37,84.46,67463.0,73.9718,74.033,73.8056,73.8843,67463.0
2018-04-02 15:00:00,84.45,84.51,84.27,84.37,83357.0,73.8756,73.9281,73.7181,73.8056,83357.0
2018-04-02 15:05:00,84.35,84.35,84.2,84.25,118331.0,73.7881,73.7881,73.6569,73.7006,118331.0
2018-04-02 15:10:00,84.24,84.56,84.2,84.51,50477.0,73.6919,73.9718,73.6569,73.9281,50477.0
2018-04-02 15:15:00,84.5,84.52,84.38,84.52,56448.0,73.9193,73.9368,73.8143,73.9368,56448.0
2018-04-02 15:20:00,84.51,84.55,84.28,84.32,83642.0,73.9281,73.9631,73.7269,73.7619,83642.0
2018-04-02 15:25:00,84.31,84.33,84.11,84.15,81678.0,73.7531,73.7706,73.5782,73.6131,81678.0
2018-04-02 15:30:00,84.16,84.29,83.97,84.03,96323.0,73.6219,73.7356,73.4557,73.5082,96323.0
2018-04-02 15:35:00,84.03,84.36,83.96,83.99,171373.0,73.5082,73.7969,73.4469,73.4732,171373.0
2018-04-02 15:40:00,83.98,84.21,83.91,84.19,101248.0,73.4644,73.6656,73.4032,73.6481,101248.0
2018-04-02 15:45:00,84.22,84.47,84.19,84.27,148511.0,73.6744,73.8931,73.6481,73.7181,148511.0
2018-04-02 15:50:00,84.27,84.63,84.24,84.59,170828.0,73.7181,74.033,73.6919,73.9981,170828.0
2018-04-02 15:55:00,84.58,84.63,84.4,84.6,381067.0,73.9893,74.033,73.8318,74.0068,381067.0
2018-04-03 09:30:00,85.02,85.1,84.82,85.05,113669.0,74.3742,74.4442,74.1993,74.4005,113669.0
2018-04-03 09:35:00,85.01,85.42,84.95,85.41,106253.0,74.3655,74.7241,74.313,74.7154,106253.0
2018-04-03 09:40:00,85.41,85.52,85.0,85.07,89961.0,74.7154,74.8116,74.3567,74.4179,89961.0
2018-04-03 09:45:00,85.12,85.43,85.09,85.29,83245.0,74.4617,74.7329,74.4354,74.6104,83245.0
2018-04-03 09:50:00,85.3,85.3,84.84,84.89,97920.0,74.6191,74.6191,74.2167,74.2605,97920.0
2018-04-03 09:55:00,84.9,85.13,84.73,85.13,57294.0,74.2692,74.4704,74.1205,74.4704,57294.0
2018-04-03 10:00:00,85.14,85.15,84.98,85.04,61389.0,74.4792,74.4879,74.3392,74.3917,61389.0
2018-04-03 10:05:00,85.04,85.04,84.66,84.73,59243.0,74.3917,74.3917,74.0593,74.1205,59243.0
2018-04-03 10:10:00,84.71,84.71,84.45,84.45,71461.0,74.103,74.103,73.8756,73.8756,71461.0
2018-04-03 10:15:00,84.45,84.57,84.42,84.45,75302.0,73.8756,73.9806,73.8493,73.8756,75302.0
2018-04-03 10:20:00,84.45,84.57,84.39,84.47,90523.0,73.8756,73.9806,73.8231,73.8931,90523.0
2018-04-03 10:25:00,84.46,84.59,84.34,84.59,62670.0,73.8843,73.9981,73.7794,73.9981,62670.0
2018-04-03 10:30:00,84.59,84.87,84.47,84.87,49290.0,73.9981,74.243,73.8931,74.243,49290.0
2018-04-03 10:35:00,84.87,84.92,84.71,84.87,80424.0,74.243,74.2867,74.103,74.243,80424.0
2018-04-03 10:40:00,84.86,84.93,84.78,84.82,69187.0,74.2342,74.2955,74.1643,74.1993,69187.0
2018-04-03 10:45:00,84.82,85.09,84.76,85.07,43735.0,74.1993,74.4354,74.1468,74.4179,43735.0
2018-04-03 10:50:00,85.06,85.15,85.0,85.06,64311.0,74.4092,74.4879,74.3567,74.4092,64311.0
2018-04-03 10:55:00,85.06,85.21,85.03,85.11,156619.0,74.4092,74.5404,74.383,74.4529,156619.0
2018-04-03 11:00:00,85.12,85.31,85.1,85.24,129482.0,74.4617,74.6279,74.4442,74.5667,129482.0
2018-04-03 11:05:00,85.24,85.26,85.09,85.2,59824.0,74.5667,74.5842,74.4354,74.5317,59824.0
2018-04-03 11:10:00,85.21,85.21,84.91,84.92,46650.0,74.5404,74.5404,74.278,74.2867,46650.0
2018-04-03 11:15:00,84.94,84.98,84.67,84.7,99667.0,74.3042,74.3392,74.068,74.0943,99667.0
2018-04-03 11:20:00,84.7,84.7,84.58,84.66,46479.0,74.0943,74.0943,73.9893,74.0593,46479.0
2018-04-03 11:25:00,84.66,84.85,84.61,84.68,90442.0,74.0593,74.2255,74.0155,74.0768,90442.0
2018-04-03 11:30:00,84.68,84.74,84.59,84.61,115004.0,74.0768,74.1293,73.9981,74.0155,115004.0
2018-04-03 11:35:00,84.62,84.81,84.6,84.7,114192.0,74.0243,74.1905,74.0068,74.0943,114192.0
2018-04-03 11:40:00,84.72,84.97,84.71,84.92,50571.0,74.1118,74.3305,74.103,74.2867,50571.0
2018-04-03 11:45:00,84.9,84.99,84.79,84.79,36236.0,74.2692,74.348,74.173,74.173,36236.0
2018-04-03 11:50:00,84.78,84.78,84.6,84.68,35347.0,74.1643,74.1643,74.0068,74.0768,35347.0
2018-04-03 11:55:00,84.69,84.77,84.64,84.66,39525.0,74.0855,74.1555,74.0418,74.0593,39525.0
2018-04-03 12:00:00,84.67,84.92,84.67,84.88,36928.0,74.068,74.2867,74.068,74.2517,36928.0
2018-04-03 12:05:00,84.89,84.94,84.83,84.86,24592.0,74.2605,74.3042,74.208,74.2342,24592.0
2018-04-03 12:10:00,84.84,84.92,84.78,84.79,38458.0,74.2167,74.2867,74.1643,74.173,38458.0
2018-04-03 12:15:00,84.8,84.89,84.77,84.82,37571.0,74.1818,74.2605,74.1555,74.1993,37571.0
2018-04-03 12:20:00,84.83,84.85,84.59,84.73,58750.0,74.208,74.2255,73.9981,74.1205,58750.0
2018-04-03 12:25:00,84.73,84.81,84.7,84.78,41197.0,74.1205,74.1905,74.0943,74.1643,41197.0
2018-04-03 12:30:00,84.78,84.94,84.72,84.84,61998.0,74.1643,74.3042,74.1118,74.2167,61998.0
2018-04-03 12:35:00,84.86,84.97,84.8,84.87,100912.0,74.2342,74.3305,74.1818,74.243,100912.0
2018-04-03 12:40:00,84.89,85.04,84.87,84.91,26083.0,74.2605,74.3917,74.243,74.278,26083.0
2018-04-03 12:45:00,84.91,85.02,84.87,84.92,110816.0,74.278,74.3742,74.243,74.2867,110816.0
2018-04-03 12:50:00,84.92,85.02,84.88,84.9,25326.0,74.2867,74.3742,74.2517,74.2692,25326.0
2018-04-03 12:55:00,84.9,85.04,84.89,85.0,31734.0,74.2692,74.3917,74.2605,74.3567,31734.0
2018-04-03 13:00:00,85.02,85.09,84.88,85.04,53916.0,74.3742,74.4354,74.2517,74.3917,53916.0
2018-04-03 13:05:00,85.06,85.11,84.94,85.0,21883.0,74.4092,74.4529,74.3042,74.3567,21883.0
2018-04-03 13:10:00,84.99,84.99,84.7,84.72,61076.0,74.348,74.348,74.0943,74.1118,61076.0
2018-04-03 13:15:00,84.72,84.98,84.71,84.92,64625.0,74.1118,74.3392,74.103,74.2867,64625.0
2018-04-03 13:20:00,84.91,85.07,84.83,85.05,25501.0,74.278,74.4179,74.208,74.4005,25501.0
2018-04-03 13:25:00,85.06,85.17,84.99,85.03,23727.0,74.4092,74.5054,74.348,74.383,23727.0
2018-04-03 13:30:00,85.04,85.09,84.96,84.97,16538.0,74.3917,74.4354,74.3217,74.3305,16538.0
2018-04-03 13:35:00,84.96,85.01,84.89,84.9,23535.0,74.3217,74.3655,74.2605,74.2692,23535.0
2018-04-03 13:40:00,84.9,85.07,84.85,84.93,42521.0,74.2692,74.4179,74.2255,74.2955,42521.0
2018-04-03 13:45:00,84.93,84.94,84.72,84.79,33210.0,74.2955,74.3042,74.1118,74.173,33210.0
2018-04-03 13:50:00,84.82,85.06,84.82,85.06,61426.0,74.1993,74.4092,74.1993,74.4092,61426.0
2018-04-03 13:55:00,85.07,85.13,85.01,85.08,28649.0,74.4179,74.4704,74.3655,74.4267,28649.0
2018-04-03 14:00:00,85.04,85.2,85.04,85.16,41453.0,74.3917,74.5317,74.3917,74.4967,41453.0
2018-04-03 14:05:00,85.19,85.23,85.05,85.22,46849.0,74.5229,74.5579,74.4005,74.5492,46849.0
2018-04-03 14:10:00,85.22,85.35,85.2,85.25,66847.0,74.5492,74.6629,74.5317,74.5754,66847.0
2018-04-03 14:15:00,85.27,85.27,85.05,85.14,108842.0,74.5929,74.5929,74.4005,74.4792,108842.0
2018-04-03 14:20:00,85.13,85.34,85.1,85.24,59190.0,74.4704,74.6541,74.4442,74.5667,59190.0
2018-04-03 14:25:00,85.25,85.26,85.05,85.1,96024.0,74.5754,74.5842,74.4005,74.4442,96024.0
2018-04-03 14:30:00,85.08,85.24,85.03,85.09,150270.0,74.4267,74.5667,74.383,74.4354,150270.0
2018-04-03 14:35:00,85.07,85.18,85.03,85.17,45092.0,74.4179,74.5142,74.383,74.5054,45092.0
2018-04-03 14:40:00,85.16,85.23,85.13,85.13,60755.0,74.4967,74.5579,74.4704,74.4704,60755.0
2018-04-03 14:45:00,85.13,85.51,85.13,85.33,88501.0,74.4704,74.8029,74.4704,74.6454,88501.0
2018-04-03 14:50:00,85.34,85.35,85.16,85.23,59163.0,74.6541,74.6629,74.4967,74.5579,59163.0
2018-04-03 14:55:00,85.22,85.51,85.22,85.39,44027.0,74.5492,74.8029,74.5492,74.6979,44027.0
2018-04-03 15:00:00,85.37,85.72,85.3,85.59,55029.0,74.6804,74.9866,74.6191,74.8728,55029.0
2018-04-03 15:05:00,85.61,86.01,85.58,85.95,54088.0,74.8903,75.2402,74.8641,75.1878,54088.0
2018-04-03 15:10:00,85.94,86.01,85.58,85.63,72883.0,75.179,75.2402,74.8641,74.9078,72883.0
2018-04-03 15:15:00,85.62,85.7,85.5,85.68,58113.0,74.8991,74.9691,74.7941,74.9516,58113.0
2018-04-03 15:20:00,85.67,85.85,85.61,85.68,217945.0,74.9428,75.1003,74.8903,74.9516,217945.0
2018-04-03 15:25:00,85.68,85.71,85.59,85.67,88295.0,74.9516,74.9778,74.8728,74.9428,88295.0
2018-04-03 15:30:00,85.68,85.69,85.35,85.41,87845.0,74.9516,74.9603,74.6629,74.7154,87845.0
2018-04-03 15:35:00,85.41,85.42,85.21,85.36,85940.0,74.7154,74.7241,74.5404,74.6716,85940.0
2018-04-03 15:40:00,85.36,85.42,85.23,85.26,136449.0,74.6716,74.7241,74.5579,74.5842,136449.0
2018-04-03 15:45:00,85.26,85.43,85.16,85.2,180552.0,74.5842,74.7329,74.4967,74.5317,180552.0
2018-04-03 15:50:00,85.2,85.32,85.16,85.21,214458.0,74.5317,74.6366,74.4967,74.5404,214458.0
2018-04-03 15:55:00,85.2,85.54,85.19,85.44,517336.0,74.5317,74.8291,74.5229,74.7416,517336.0
2018-04-04 09:30:00,84.32,84.52,84.15,84.49,152566.0,73.7619,73.9368,73.6131,73.9106,152566.0
2018-04-04 09:35:00,84.51,85.18,84.46,85.08,67167.0,73.9281,74.5142,73.8843,74.4267,67167.0
2018-04-04 09:40:00,85.14,85.27,84.98,85.04,37696.0,74.4792,74.5929,74.3392,74.3917,37696.0
2018-04-04 09:45:00,85.04,85.17,84.99,85.03,48264.0,74.3917,74.5054,74.348,74.383,48264.0
2018-04-04 09:50:00,85.01,85.57,85.0,85.57,77903.0,74.3655,74.8553,74.3567,74.8553,77903.0
2018-04-04 09:55:00,85.6,85.65,85.2,85.25,65205.0,74.8816,74.9253,74.5317,74.5754,65205.0
2018-04-04 10:00:00,85.21,85.33,85.12,85.31,56610.0,74.5404,74.6454,74.4617,74.6279,56610.0
2018-04-04 10:05:00,85.28,85.46,85.2,85.28,56518.0,74.6017,74.7591,74.5317,74.6017,56518.0
2018-04-04 10:10:00,85.3,85.49,85.24,85.25,39370.0,74.6191,74.7854,74.5667,74.5754,39370.0
2018-04-04 10:15:00,85.25,85.4,85.18,85.35,72887.0,74.5754,74.7066,74.5142,74.6629,72887.0
2018-04-04 10:20:00,85.35,85.43,85.2,85.4,57886.0,74.6629,74.7329,74.5317,74.7066,57886.0
2018-04-04 10:25:00,85.41,85.84,85.41,85.7,157300.0,74.7154,75.0915,74.7154,74.9691,157300.0
2018-04-04 10:30:00,85.71,85.78,85.44,85.55,34853.0,74.9778,75.039,74.7416,74.8378,34853.0
2018-04-04 10:35:00,85.55,85.76,85.5,85.72,36538.0,74.8378,75.0216,74.7941,74.9866,36538.0
2018-04-04 10:40:00,85.73,85.78,85.64,85.71,30214.0,74.9953,75.039,74.9166,74.9778,30214.0
2018-04-04 10:45:00,85.71,86.07,85.69,86.03,68793.0,74.9778,75.2927,74.9603,75.2577,68793.0
2018-04-04 10:50:00,86.04,86.08,85.89,85.92,53126.0,75.2665,75.3015,75.1353,75.1615,53126.0
2018-04-04 10:55:00,85.9,86.01,85.81,85.98,38893.0,75.144,75.2402,75.0653,75.214,38893.0
2018-04-04 11:00:00,85.98,86.0,85.89,85.91,52482.0,75.214,75.2315,75.1353,75.1528,52482.0
2018-04-04 11:05:00,85.91,86.01,85.86,86.01,29866.0,75.1528,75.2402,75.109,75.2402,29866.0
2018-04-04 11:10:00,86.01,86.11,85.97,85.99,25065.0,75.2402,75.3277,75.2053,75.2228,25065.0
2018-04-04 11:15:00,85.98,86.16,85.97,86.05,44731.0,75.214,75.3715,75.2053,75.2752,44731.0
2018-04-04 11:20:00,86.06,86.19,86.0,86.12,25385.0,75.284,75.3977,75.2315,75.3365,25385.0
2018-04-04 11:25:00,86.11,86.17,86.0,86.15,25262.0,75.3277,75.3802,75.2315,75.3627,25262.0
2018-04-04 11:30:00,86.15,86.42,86.06,86.17,102975.0,75.3627,75.5989,75.284,75.3802,102975.0
2018-04-04 11:35:00,86.17,86.25,86.09,86.14,62648.0,75.3802,75.4502,75.3102,75.354,62648.0
2018-04-04 11:40:00,86.13,86.28,86.11,86.23,160676.0,75.3452,75.4764,75.3277,75.4327,160676.0
2018-04-04 11:45:00,86.22,86.32,86.16,86.17,70579.0,75.424,75.5114,75.3715,75.3802,70579.0
2018-04-04 11:50:00,86.17,86.19,86.06,86.14,38122.0,75.3802,75.3977,75.284,75.354,38122.0
2018-04-04 11:55:00,86.14,86.3,86.14,86.28,48518.0,75.354,75.4939,75.354,75.4764,48518.0
2018-04-04 12:00:00,86.27,86.32,86.18,86.23,36890.0,75.4677,75.5114,75.389,75.4327,36890.0
2018-04-04 12:05:00,86.2,86.48,86.19,86.44,47160.0,75.4065,75.6514,75.3977,75.6164,47160.0
2018-04-04 12:10:00,86.45,86.64,86.42,86.59,77916.0,75.6252,75.7914,75.5989,75.7476,77916.0
2018-04-04 12:15:00,86.59,86.59,86.34,86.34,40492.0,75.7476,75.7476,75.5289,75.5289,40492.0
2018-04-04 12:20:00,86.33,86.5,86.29,86.42,46184.0,75.5202,75.6689,75.4852,75.5989,46184.0
2018-04-04 12:25:00,86.42,86.54,86.38,86.44,36598.0,75.5989,75.7039,75.5639,75.6164,36598.0
2018-04-04 12:30:00,86.46,86.58,86.42,86.58,32236.0,75.6339,75.7389,75.5989,75.7389,32236.0
2018-04-04 12:35:00,86.58,86.67,86.45,86.58,31995.0,75.7389,75.8176,75.6252,75.7389,31995.0
2018-04-04 12:40:00,86.59,86.72,86.52,86.71,43443.0,75.7476,75.8613,75.6864,75.8526,43443.0
2018-04-04 12:45:00,86.7,86.75,86.59,86.68,36068.0,75.8438,75.8876,75.7476,75.8264,36068.0
2018-04-04 12:50:00,86.68,86.72,86.58,86.69,37929.0,75.8264,75.8613,75.7389,75.8351,37929.0
2018-04-04 12:55:00,86.67,86.81,86.64,86.74,36160.0,75.8176,75.9401,75.7914,75.8788,36160.0
2018-04-04 13:00:00,86.75,86.8,86.7,86.78,20428.0,75.8876,75.9313,75.8438,75.9138,20428.0
2018-04-04 13:05:00,86.78,86.9,86.61,86.68,37223.0,75.9138,76.0188,75.7651,75.8264,37223.0
2018-04-04 13:10:00,86.68,86.72,86.61,86.69,25922.0,75.8264,75.8613,75.7651,75.8351,25922.0
2018-04-04 13:15:00,86.7,86.72,86.55,86.55,21010.0,75.8438,75.8613,75.7126,75.7126,21010.0
2018-04-04 13:20:00,86.55,86.74,86.51,86.56,56964.0,75.7126,75.8788,75.6776,75.7214,56964.0
2018-04-04 13:25:00,86.56,86.63,86.46,86.63,42600.0,75.7214,75.7826,75.6339,75.7826,42600.0
2018-04-04 13:30:00,86.62,86.7,86.48,86.6,61867.0,75.7739,75.8438,75.6514,75.7564,61867.0
2018-04-04 13:35:00,86.59,86.69,86.57,86.58,31761.0,75.7476,75.8351,75.7301,75.7389,31761.0
2018-04-04 13:40:00,86.58,86.73,86.58,86.69,23596.0,75.7389,75.8701,75.7389,75.8351,23596.0
2018-04-04 13:45:00,86.7,86.71,86.51,86.58,39156.0,75.8438,75.8526,75.6776,75.7389,39156.0
2018-04-04 13:50:00,86.58,86.59,86.49,86.51,45955.0,75.7389,75.7476,75.6601,75.6776,45955.0
2018-04-04 13:55:00,86.52,86.62,86.5,86.62,43588.0,75.6864,75.7739,75.6689,75.7739,43588.0
2018-04-04 14:00:00,86.64,86.67,86.55,86.65,22714.0,75.7914,75.8176,75.7126,75.8001,22714.0
2018-04-04 14:05:00,86.65,86.86,86.65,86.8,31706.0,75.8001,75.9838,75.8001,75.9313,31706.0
2018-04-04 14:10:00,86.8,86.84,86.69,86.7,37301.0,75.9313,75.9663,75.8351,75.8438,37301.0
2018-04-04 14:15:00,86.71,87.0,86.7,87.0,45494.0,75.8526,76.1063,75.8438,76.1063,45494.0
2018-04-04 14:20:00,87.01,87.16,87.0,87.11,40450.0,76.115,76.2462,76.1063,76.2025,40450.0
2018-04-04 14:25:00,87.11,87.12,87.0,87.08,46374.0,76.2025,76.2113,76.1063,76.1763,46374.0
2018-04-04 14:30:00,87.07,87.09,86.94,86.94,37817.0,76.1675,76.185,76.0538,76.0538,37817.0
2018-04-04 14:35:00,86.95,86.95,86.83,86.87,42237.0,76.0625,76.0625,75.9576,75.9926,42237.0
2018-04-04 14:40:00,86.86,87.25,86.82,87.16,60276.0,75.9838,76.325,75.9488,76.2462,60276.0
2018-04-04 14:45:00,87.15,87.27,87.09,87.27,52319.0,76.2375,76.3425,76.185,76.3425,52319.0
2018-04-04 14:50:00,87.28,87.42,87.25,87.36,81287.0,76.3512,76.4737,76.325,76.4212,81287.0
2018-04-04 14:55:00,87.36,87.47,87.27,87.42,134950.0,76.4212,76.5174,76.3425,76.4737,134950.0
2018-04-04 15:00:00,87.42,87.74,87.37,87.65,72739.0,76.4737,76.7536,76.43,76.6749,72739.0
2018-04-04 15:05:00,87.66,87.88,87.66,87.86,136231.0,76.6836,76.8761,76.6836,76.8586,136231.0
2018-04-04 15:10:00,87.86,87.87,87.57,87.59,117841.0,76.8586,76.8673,76.6049,76.6224,117841.0
2018-04-04 15:15:00,87.58,87.75,87.55,87.73,149604.0,76.6137,76.7624,76.5874,76.7449,149604.0
2018-04-04 15:20:00,87.73,88.0,87.73,87.98,126277.0,76.7449,76.9811,76.7449,76.9636,126277.0
2018-04-04 15:25:00,87.99,88.17,87.96,88.08,129883.0,76.9723,77.1298,76.9461,77.0511,129883.0
2018-04-04 15:30:00,88.08,88.14,87.95,87.99,160535.0,77.0511,77.1035,76.9373,76.9723,160535.0
2018-04-04 15:35:00,87.99,88.14,87.97,88.12,118912.0,76.9723,77.1035,76.9548,77.086,118912.0
2018-04-04 15:40:00,88.13,88.13,87.95,88.01,132268.0,77.0948,77.0948,76.9373,76.9898,132268.0
2018-04-04 15:45:00,88.0,88.12,87.98,88.01,230639.0,76.9811,77.086,76.9636,76.9898,230639.0
2018-04-04 15:50:00,88.02,88.19,88.0,88.16,310040.0,76.9986,77.1473,76.9811,77.121,310040.0
2018-04-04 15:55:00,88.16,88.27,88.03,88.04,405365.0,77.121,77.2173,77.0073,77.0161,405365.0
2018-04-05 09:30:00,88.51,88.74,88.29,88.69,79510.0,77.4272,77.6284,77.2348,77.5847,79510.0
2018-04-05 09:35:00,88.75,88.75,88.32,88.41,64752.0,77.6372,77.6372,77.261,77.3397,64752.0
2018-04-05 09:40:00,88.37,88.5,88.3,88.42,87711.0,77.3047,77.4185,77.2435,77.3485,87711.0
2018-04-05 09:45:00,88.42,88.5,88.23,88.39,97579.0,77.3485,77.4185,77.1823,77.3222,97579.0
2018-04-05 09:50:00,88.41,88.53,88.23,88.53,115368.0,77.3397,77.4447,77.1823,77.4447,115368.0
2018-04-05 09:55:00,88.53,88.63,88.47,88.55,72546.0,77.4447,77.5322,77.3922,77.4622,72546.0
2018-04-05 10:00:00,88.56,88.72,88.48,88.72,68144.0,77.4709,77.6109,77.401,77.6109,68144.0
2018-04-05 10:05:00,88.72,88.79,88.49,88.61,154169.0,77.6109,77.6721,77.4097,77.5147,154169.0
2018-04-05 10:10:00,88.61,88.93,88.61,88.89,50258.0,77.5147,77.7946,77.5147,77.7596,50258.0
2018-04-05 10:15:00,88.91,88.92,88.59,88.66,38294.0,77.7771,77.7859,77.4972,77.5584,38294.0
2018-04-05 10:20:00,88.66,88.68,88.39,88.43,62640.0,77.5584,77.5759,77.3222,77.3572,62640.0
2018-04-05 10:25:00,88.42,88.44,88.28,88.37,60072.0,77.3485,77.366,77.226,77.3047,60072.0
2018-04-05 10:30:00,88.36,88.49,88.33,88.39,92347.0,77.296,77.4097,77.2697,77.3222,92347.0
2018-04-05 10:35:00,88.37,88.45,88.31,88.41,50388.0,77.3047,77.3747,77.2523,77.3397,50388.0
2018-04-05 10:40:00,88.41,88.41,88.29,88.38,52077.0,77.3397,77.3397,77.2348,77.3135,52077.0
2018-04-05 10:45:00,88.4,88.58,88.4,88.57,96094.0,77.331,77.4884,77.331,77.4797,96094.0
2018-04-05 10:50:00,88.58,88.66,88.5,88.56,66206.0,77.4884,77.5584,77.4185,77.4709,66206.0
2018-04-05 10:55:00,88.55,88.63,88.52,88.53,51713.0,77.4622,77.5322,77.436,77.4447,51713.0
2018-04-05 11:00:00,88.54,88.72,88.52,88.72,50014.0,77.4535,77.6109,77.436,77.6109,50014.0
2018-04-05 11:05:00,88.73,88.85,88.73,88.8,35190.0,77.6197,77.7246,77.6197,77.6809,35190.0
2018-04-05 11:10:00,88.81,88.84,88.72,88.8,52632.0,77.6896,77.7159,77.6109,77.6809,52632.0
2018-04-05 11:15:00,88.79,88.96,88.79,88.95,38309.0,77.6721,77.8209,77.6721,77.8121,38309.0
2018-04-05 11:20:00,88.95,89.0,88.86,88.88,49099.0,77.8121,77.8559,77.7334,77.7509,49099.0
2018-04-05 11:25:00,88.88,88.96,88.88,88.94,19355.0,77.7509,77.8209,77.7509,77.8034,19355.0
2018-04-05 11:30:00,88.94,88.95,88.87,88.89,26275.0,77.8034,77.8121,77.7421,77.7596,26275.0
2018-04-05 11:35:00,88.9,88.93,88.84,88.85,24178.0,77.7684,77.7946,77.7159,77.7246,24178.0
2018-04-05 11:40:00,88.86,88.88,88.81,88.82,65210.0,77.7334,77.7509,77.6896,77.6984,65210.0
2018-04-05 11:45:00,88.83,88.83,88.59,88.62,92501.0,77.7071,77.7071,77.4972,77.5234,92501.0
2018-04-05 11:50:00,88.62,88.81,88.62,88.75,33019.0,77.5234,77.6896,77.5234,77.6372,33019.0
2018-04-05 11:55:00,88.75,88.8,88.71,88.77,27092.0,77.6372,77.6809,77.6022,77.6547,27092.0
2018-04-05 12:00:00,88.78,88.87,88.74,88.81,40182.0,77.6634,77.7421,77.6284,77.6896,40182.0
2018-04-05 12:05:00,88.83,88.88,88.69,88.72,40028.0,77.7071,77.7509,77.5847,77.6109,40028.0
2018-04-05 12:10:00,88.72,88.75,88.69,88.73,28011.0,77.6109,77.6372,77.5847,77.6197,28011.0
2018-04-05 12:15:00,88.71,88.75,88.65,88.72,34099.0,77.6022,77.6372,77.5497,77.6109,34099.0
2018-04-05 12:20:00,88.71,88.8,88.7,88.78,28992.0,77.6022,77.6809,77.5934,77.6634,28992.0
2018-04-05 12:25:00,88.76,88.8,88.66,88.74,37189.0,77.6459,77.6809,77.5584,77.6284,37189.0
2018-04-05 12:30:00,88.73,88.78,88.6,88.69,42611.0,77.6197,77.6634,77.5059,77.5847,42611.0
2018-04-05 12:35:00,88.67,88.75,88.61,88.73,33043.0,77.5672,77.6372,77.5147,77.6197,33043.0
2018-04-05 12:40:00,88.75,88.75,88.62,88.66,46339.0,77.6372,77.6372,77.5234,77.5584,46339.0
2018-04-05 12:45:00,88.66,88.73,88.64,88.69,23737.0,77.5584,77.6197,77.5409,77.5847,23737.0
2018-04-05 12:50:00,88.69,88.78,88.66,88.72,32001.0,77.5847,77.6634,77.5584,77.6109,32001.0
2018-04-05 12:55:00,88.73,88.77,88.61,88.71,49863.0,77.6197,77.6547,77.5147,77.6022,49863.0
2018-04-05 13:00:00,88.7,88.89,88.7,88.86,34592.0,77.5934,77.7596,77.5934,77.7334,34592.0
2018-04-05 13:05:00,88.85,88.9,88.77,88.88,33661.0,77.7246,77.7684,77.6547,77.7509,33661.0
2018-04-05 13:10:00,88.87,88.88,88.77,88.84,19540.0,77.7421,77.7509,77.6547,77.7159,19540.0
2018-04-05 13:15:00,88.82,88.82,88.66,88.74,20769.0,77.6984,77.6984,77.5584,77.6284,20769.0
2018-04-05 13:20:00,88.74,88.81,88.59,88.64,29545.0,77.6284,77.6896,77.4972,77.5409,29545.0
2018-04-05 13:25:00,88.66,88.75,88.66,88.75,17577.0,77.5584,77.6372,77.5584,77.6372,17577.0
2018-04-05 13:30:00,88.73,88.85,88.68,88.76,42554.0,77.6197,77.7246,77.5759,77.6459,42554.0
2018-04-05 13:35:00,88.75,88.9,88.66,88.75,74168.0,77.6372,77.7684,77.5584,77.6372,74168.0
2018-04-05 13:40:00,88.75,88.76,88.53,88.62,60163.0,77.6372,77.6459,77.4447,77.5234,60163.0
2018-04-05 13:45:00,88.61,88.69,88.52,88.56,57281.0,77.5147,77.5847,77.436,77.4709,57281.0
2018-04-05 13:50:00,88.56,88.68,88.55,88.65,48578.0,77.4709,77.5759,77.4622,77.5497,48578.0
2018-04-05 13:55:00,88.67,88.67,88.59,88.63,66057.0,77.5672,77.5672,77.4972,77.5322,66057.0
2018-04-05 14:00:00,88.65,88.75,88.61,88.68,46486.0,77.5497,77.6372,77.5147,77.5759,46486.0
2018-04-05 14:05:00,88.66,88.67,88.53,88.61,77555.0,77.5584,77.5672,77.4447,77.5147,77555.0
2018-04-05 14:10:00,88.61,88.76,88.59,88.68,37453.0,77.5147,77.6459,77.4972,77.5759,37453.0
2018-04-05 14:15:00,88.68,88.82,88.65,88.8,78223.0,77.5759,77.6984,77.5497,77.6809,78223.0
2018-04-05 14:20:00,88.81,88.82,88.7,88.76,36864.0,77.6896,77.6984,77.5934,77.6459,36864.0
2018-04-05 14:25:00,88.76,88.79,88.7,88.75,43113.0,77.6459,77.6721,77.5934,77.6372,43113.0
2018-04-05 14:30:00,88.74,88.85,88.73,88.82,42049.0,77.6284,77.7246,77.6197,77.6984,42049.0
2018-04-05 14:35:00,88.82,88.84,88.74,88.74,26285.0,77.6984,77.7159,77.6284,77.6284,26285.0
2018-04-05 14:40:00,88.75,88.89,88.75,88.86,34649.0,77.6372,77.7596,77.6372,77.7334,34649.0
2018-04-05 14:45:00,88.87,88.9,88.8,88.81,29037.0,77.7421,77.7684,77.6809,77.6896,29037.0
2018-04-05 14:50:00,88.82,88.83,88.76,88.82,44435.0,77.6984,77.7071,77.6459,77.6984,44435.0
2018-04-05 14:55:00,88.82,88.86,88.76,88.79,47955.0,77.6984,77.7334,77.6459,77.6721,47955.0
2018-04-05 15:00:00,88.8,88.82,88.74,88.79,33833.0,77.6809,77.6984,77.6284,77.6721,33833.0
2018-04-05 15:05:00,88.79,88.92,88.76,88.92,39221.0,77.6721,77.7859,77.6459,77.7859,39221.0
2018-04-05 15:10:00,88.91,89.05,88.91,88.95,50882.0,77.7771,77.8996,77.7771,77.8121,50882.0
2018-04-05 15:15:00,88.95,88.96,88.83,88.83,34878.0,77.8121,77.8209,77.7071,77.7071,34878.0
2018-04-05 15:20:00,88.83,88.9,88.82,88.86,34448.0,77.7071,77.7684,77.6984,77.7334,34448.0
2018-04-05 15:25:00,88.86,88.87,88.73,88.74,48066.0,77.7334,77.7421,77.6197,77.6284,48066.0
2018-04-05 15:30:00,88.74,88.8,88.61,88.63,81521.0,77.6284,77.6809,77.5147,77.5322,81521.0
2018-04-05 15:35:00,88.64,88.69,88.57,88.61,72883.0,77.5409,77.5847,77.4797,77.5147,72883.0
2018-04-05 15:40:00,88.61,88.87,88.6,88.82,86233.0,77.5147,77.7421,77.5059,77.6984,86233.0
2018-04-05 15:45:00,88.82,88.9,88.8,88.84,88225.0,77.6984,77.7684,77.6809,77.7159,88225.0
2018-04-05 15:50:00,88.85,88.91,88.74,88.82,101669.0,77.7246,77.7771,77.6284,77.6984,101669.0
2018-04-05 15:55:00,88.83,88.83,88.73,88.75,343409.0,77.7071,77.7071,77.6197,77.6372,343409.0
2018-04-06 09:30:00,88.14,88.59,88.01,88.5,378477.0,77.1035,77.4972,76.9898,77.4185,378477.0
2018-04-06 09:35:00,88.5,88.94,88.43,88.83,165440.0,77.4185,77.8034,77.3572,77.7071,165440.0
2018-04-06 09:40:00,88.8,89.0,88.78,88.98,225321.0,77.6809,77.8559,77.6634,77.8384,225321.0
2018-04-06 09:45:00,88.98,89.14,88.9,89.05,45831.0,77.8384,77.9783,77.7684,77.8996,45831.0
2018-04-06 09:50:00,89.05,89.15,88.92,88.95,48241.0,77.8996,77.9871,77.7859,77.8121,48241.0
2018-04-06 09:55:00,88.95,88.98,88.81,88.85,57230.0,77.8121,77.8384,77.6896,77.7246,57230.0
2018-04-06 10:00:00,88.84,88.97,88.75,88.97,49587.0,77.7159,77.8296,77.6372,77.8296,49587.0
2018-04-06 10:05:00,88.97,89.0,88.66,88.66,67234.0,77.8296,77.8559,77.5584,77.5584,67234.0
2018-04-06 10:10:00,88.68,88.74,88.54,88.55,46032.0,77.5759,77.6284,77.4535,77.4622,46032.0
2018-04-06 10:15:00,88.54,88.56,88.38,88.5,280785.0,77.4535,77.4709,77.3135,77.4185,280785.0
2018-04-06 10:20:00,88.5,88.56,88.48,88.5,76238.0,77.4185,77.4709,77.401,77.4185,76238.0
2018-04-06 10:25:00,88.5,88.61,88.48,88.56,130166.0,77.4185,77.5147,77.401,77.4709,130166.0
2018-04-06 10:30:00,88.54,88.66,88.53,88.63,115542.0,77.4535,77.5584,77.4447,77.5322,115542.0
2018-04-06 10:35:00,88.64,88.75,88.62,88.64,52202.0,77.5409,77.6372,77.5234,77.5409,52202.0
2018-04-06 10:40:00,88.63,88.73,88.46,88.47,73544.0,77.5322,77.6197,77.3835,77.3922,73544.0
2018-04-06 10:45:00,88.45,88.45,88.09,88.26,117196.0,77.3747,77.3747,77.0598,77.2085,117196.0
2018-04-06 10:50:00,88.24,88.29,88.13,88.17,119875.0,77.191,77.2348,77.0948,77.1298,119875.0
2018-04-06 10:55:00,88.18,88.31,88.13,88.23,69743.0,77.1385,77.2523,77.0948,77.1823,69743.0
2018-04-06 11:00:00,88.23,88.24,87.97,88.06,102784.0,77.1823,77.191,76.9548,77.0336,102784.0
2018-04-06 11:05:00,88.08,88.1,87.9,88.02,84399.0,77.0511,77.0685,76.8936,76.9986,84399.0
2018-04-06 11:10:00,88.04,88.12,87.9,87.9,62435.0,77.0161,77.086,76.8936,76.8936,62435.0
2018-04-06 11:15:00,87.88,88.03,87.85,87.98,61727.0,76.8761,77.0073,76.8499,76.9636,61727.0
2018-04-06 11:20:00,87.98,88.07,87.84,87.88,53534.0,76.9636,77.0423,76.8411,76.8761,53534.0
2018-04-06 11:25:00,87.89,87.99,87.86,87.92,73487.0,76.8848,76.9723,76.8586,76.9111,73487.0
2018-04-06 11:30:00,87.93,88.16,87.93,88.09,55100.0,76.9198,77.121,76.9198,77.0598,55100.0
2018-04-06 11:35:00,88.09,88.21,88.0,88.2,35029.0,77.0598,77.1648,76.9811,77.156,35029.0
2018-04-06 11:40:00,88.2,88.25,88.1,88.11,54792.0,77.156,77.1998,77.0685,77.0773,54792.0
2018-04-06 11:45:00,88.11,88.13,87.98,87.99,28022.0,77.0773,77.0948,76.9636,76.9723,28022.0
2018-04-06 11:50:00,87.98,88.04,87.91,88.04,22442.0,76.9636,77.0161,76.9023,77.0161,22442.0
2018-04-06 11:55:00,88.07,88.14,88.05,88.05,37342.0,77.0423,77.1035,77.0248,77.0248,37342.0
2018-04-06 12:00:00,88.05,88.07,87.97,88.03,46059.0,77.0248,77.0423,76.9548,77.0073,46059.0
2018-04-06 12:05:00,88.03,88.13,87.99,88.1,39148.0,77.0073,77.0948,76.9723,77.0685,39148.0
2018-04-06 12:10:00,88.11,88.16,88.05,88.08,68966.0,77.0773,77.121,77.0248,77.0511,68966.0
2018-04-06 12:15:00,88.09,88.17,88.05,88.05,33967.0,77.0598,77.1298,77.0248,77.0248,33967.0
2018-04-06 12:20:00,88.05,88.18,88.05,88.1,95328.0,77.0248,77.1385,77.0248,77.0685,95328.0
2018-04-06 12:25:00,88.1,88.14,88.03,88.08,66269.0,77.0685,77.1035,77.0073,77.0511,66269.0
2018-04-06 12:30:00,88.09,88.19,88.03,88.16,84991.0,77.0598,77.1473,77.0073,77.121,84991.0
2018-04-06 12:35:00,88.15,88.36,88.12,88.36,106649.0,77.1123,77.296,77.086,77.296,106649.0
2018-04-06 12:40:00,88.36,88.53,88.36,88.41,54586.0,77.296,77.4447,77.296,77.3397,54586.0
2018-04-06 12:45:00,88.41,88.52,88.34,88.49,70571.0,77.3397,77.436,77.2785,77.4097,70571.0
2018-04-06 12:50:00,88.49,88.5,88.26,88.42,29607.0,77.4097,77.4185,77.2085,77.3485,29607.0
2018-04-06 12:55:00,88.41,88.46,88.33,88.39,25896.0,77.3397,77.3835,77.2697,77.3222,25896.0
2018-04-06 13:00:00,88.39,88.39,88.28,88.38,24767.0,77.3222,77.3222,77.226,77.3135,24767.0
2018-04-06 13:05:00,88.38,88.38,88.22,88.25,43068.0,77.3135,77.3135,77.1735,77.1998,43068.0
2018-04-06 13:10:00,88.25,88.32,88.21,88.24,49066.0,77.1998,77.261,77.1648,77.191,49066.0
2018-04-06 13:15:00,88.25,88.32,88.17,88.3,40951.0,77.1998,77.261,77.1298,77.2435,40951.0
2018-04-06 13:20:00,88.29,88.34,88.19,88.21,33777.0,77.2348,77.2785,77.1473,77.1648,33777.0
2018-04-06 13:25:00,88.21,88.38,88.18,88.37,40323.0,77.1648,77.3135,77.1385,77.3047,40323.0
2018-04-06 13:30:00,88.37,88.45,88.25,88.27,44568.0,77.3047,77.3747,77.1998,77.2173,44568.0
2018-04-06 13:35:00,88.25,88.35,88.18,88.19,42794.0,77.1998,77.2872,77.1385,77.1473,42794.0
2018-04-06 13:40:00,88.19,88.27,88.1,88.14,38320.0,77.1473,77.2173,77.0685,77.1035,38320.0
2018-04-06 13:45:00,88.13,88.19,87.84,87.84,90864.0,77.0948,77.1473,76.8411,76.8411,90864.0
2018-04-06 13:50:00,87.88,87.9,87.7,87.7,88372.0,76.8761,76.8936,76.7186,76.7186,88372.0
2018-04-06 13:55:00,87.71,87.78,87.65,87.68,80921.0,76.7274,76.7886,76.6749,76.7011,80921.0
2018-04-06 14:00:00,87.67,87.87,87.6,87.77,112991.0,76.6924,76.8673,76.6312,76.7799,112991.0
2018-04-06 14:05:00,87.77,87.77,87.62,87.72,104849.0,76.7799,76.7799,76.6487,76.7361,104849.0
2018-04-06 14:10:00,87.72,87.9,87.71,87.86,74780.0,76.7361,76.8936,76.7274,76.8586,74780.0
2018-04-06 14:15:00,87.85,87.93,87.84,87.86,121636.0,76.8499,76.9198,76.8411,76.8586,121636.0
2018-04-06 14:20:00,87.87,87.98,87.79,87.86,105055.0,76.8673,76.9636,76.7974,76.8586,105055.0
2018-04-06 14:25:00,87.86,87.91,87.79,87.85,86824.0,76.8586,76.9023,76.7974,76.8499,86824.0
2018-04-06 14:30:00,87.83,88.12,87.81,87.85,105808.0,76.8324,77.086,76.8149,76.8499,105808.0
2018-04-06 14:35:00,87.84,87.9,87.5,87.54,111122.0,76.8411,76.8936,76.5437,76.5787,111122.0
2018-04-06 14:40:00,87.54,87.72,87.41,87.61,135003.0,76.5787,76.7361,76.4649,76.6399,135003.0
2018-04-06 14:45:00,87.62,87.65,87.41,87.44,130354.0,76.6487,76.6749,76.4649,76.4912,130354.0
2018-04-06 14:50:00,87.44,87.46,87.22,87.42,132571.0,76.4912,76.5087,76.2987,76.4737,132571.0
2018-04-06 14:55:00,87.42,87.46,87.22,87.44,141506.0,76.4737,76.5087,76.2987,76.4912,141506.0
2018-04-06 15:00:00,87.44,87.64,87.44,87.46,148986.0,76.4912,76.6661,76.4912,76.5087,148986.0
2018-04-06 15:05:00,87.47,87.6,87.43,87.56,130061.0,76.5174,76.6312,76.4824,76.5962,130061.0
2018-04-06 15:10:00,87.56,87.85,87.54,87.85,90396.0,76.5962,76.8499,76.5787,76.8499,90396.0
2018-04-06 15:15:00,87.85,88.06,87.83,87.89,145167.0,76.8499,77.0336,76.8324,76.8848,145167.0
2018-04-06 15:20:00,87.89,88.11,87.82,87.91,117436.0,76.8848,77.0773,76.8236,76.9023,117436.0
2018-04-06 15:25:00,87.93,87.98,87.81,87.94,111722.0,76.9198,76.9636,76.8149,76.9286,111722.0
2018-04-06 15:30:00,87.94,88.15,87.87,88.11,155521.0,76.9286,77.1123,76.8673,77.0773,155521.0
2018-04-06 15:35:00,88.11,88.22,88.0,88.15,129842.0,77.0773,77.1735,76.9811,77.1123,129842.0
2018-04-06 15:40:00,88.14,88.27,88.14,88.23,158345.0,77.1035,77.2173,77.1035,77.1823,158345.0
2018-04-06 15:45:00,88.22,88.35,88.0,88.05,286344.0,77.1735,77.2872,76.9811,77.0248,286344.0
2018-04-06 15:50:00,88.06,88.49,88.05,88.44,264441.0,77.0336,77.4097,77.0248,77.366,264441.0
2018-04-06 15:55:00,88.44,88.45,88.2,88.23,482082.0,77.366,77.3747,77.156,77.1823,482082.0
2018-04-09 09:30:00,88.46,88.6,87.99,88.06,130046.0,77.3835,77.5059,76.9723,77.0336,130046.0
2018-04-09 09:35:00,88.1,88.1,87.44,87.45,73084.0,77.0685,77.0685,76.4912,76.4999,73084.0
2018-04-09 09:40:00,87.45,87.68,87.29,87.59,159757.0,76.4999,76.7011,76.36,76.6224,159757.0
2018-04-09 09:45:00,87.59,87.6,87.15,87.3,88871.0,76.6224,76.6312,76.2375,76.3687,88871.0
2018-04-09 09:50:00,87.31,87.42,87.25,87.39,73205.0,76.3775,76.4737,76.325,76.4475,73205.0
2018-04-09 09:55:00,87.38,87.55,87.25,87.32,92866.0,76.4387,76.5874,76.325,76.3862,92866.0
2018-04-09 10:00:00,87.32,87.44,87.2,87.27,138765.0,76.3862,76.4912,76.2812,76.3425,138765.0
2018-04-09 10:05:00,87.27,87.28,86.91,86.94,150988.0,76.3425,76.3512,76.0276,76.0538,150988.0
2018-04-09 10:10:00,86.93,87.02,86.82,86.88,83594.0,76.045,76.1238,75.9488,76.0013,83594.0
2018-04-09 10:15:00,86.88,87.03,86.81,86.88,143137.0,76.0013,76.1325,75.9401,76.0013,143137.0
2018-04-09 10:20:00,86.89,87.07,86.87,87.06,92599.0,76.0101,76.1675,75.9926,76.1588,92599.0
2018-04-09 10:25:00,87.06,87.07,86.94,86.99,163100.0,76.1588,76.1675,76.0538,76.0975,163100.0
2018-04-09 10:30:00,86.99,87.4,86.98,87.26,76303.0,76.0975,76.4562,76.0888,76.3337,76303.0
2018-04-09 10:35:00,87.26,87.32,87.13,87.29,75679.0,76.3337,76.3862,76.22,76.36,75679.0
2018-04-09 10:40:00,87.3,87.46,87.28,87.29,78503.0,76.3687,76.5087,76.3512,76.36,78503.0
2018-04-09 10:45:00,87.29,87.47,87.25,87.26,37538.0,76.36,76.5174,76.325,76.3337,37538.0
2018-04-09 10:50:00,87.26,87.45,87.26,87.28,53219.0,76.3337,76.4999,76.3337,76.3512,53219.0
2018-04-09 10:55:00,87.28,87.3,87.22,87.28,108147.0,76.3512,76.3687,76.2987,76.3512,108147.0
2018-04-09 11:00:00,87.3,87.32,87.16,87.23,103499.0,76.3687,76.3862,76.2462,76.3075,103499.0
2018-04-09 11:05:00,87.22,87.24,87.11,87.22,43964.0,76.2987,76.3162,76.2025,76.2987,43964.0
2018-04-09 11:10:00,87.22,87.33,87.19,87.27,35801.0,76.2987,76.395,76.2725,76.3425,35801.0
2018-04-09 11:15:00,87.28,87.38,87.24,87.26,35871.0,76.3512,76.4387,76.3162,76.3337,35871.0
2018-04-09 11:20:00,87.24,87.27,87.16,87.25,37690.0,76.3162,76.3425,76.2462,76.325,37690.0
2018-04-09 11:25:00,87.27,87.28,87.13,87.17,31541.0,76.3425,76.3512,76.22,76.255,31541.0
2018-04-09 11:30:00,87.16,87.27,87.15,87.2,80156.0,76.2462,76.3425,76.2375,76.2812,80156.0
2018-04-09 11:35:00,87.2,87.21,87.12,87.13,70948.0,76.2812,76.29,76.2113,76.22,70948.0
2018-04-09 11:40:00,87.12,87.21,87.11,87.18,41943.0,76.2113,76.29,76.2025,76.2637,41943.0
2018-04-09 11:45:00,87.18,87.29,87.15,87.16,34877.0,76.2637,76.36,76.2375,76.2462,34877.0
2018-04-09 11:50:00,87.16,87.23,87.15,87.17,65035.0,76.2462,76.3075,76.2375,76.255,65035.0
2018-04-09 11:55:00,87.18,87.2,87.09,87.2,99784.0,76.2637,76.2812,76.185,76.2812,99784.0
2018-04-09 12:00:00,87.22,87.27,87.16,87.21,45141.0,76.2987,76.3425,76.2462,76.29,45141.0
2018-04-09 12:05:00,87.2,87.27,87.17,87.22,31833.0,76.2812,76.3425,76.255,76.2987,31833.0
2018-04-09 12:10:00,87.23,87.26,87.19,87.23,42910.0,76.3075,76.3337,76.2725,76.3075,42910.0
2018-04-09 12:15:00,87.23,87.24,87.18,87.21,70997.0,76.3075,76.3162,76.2637,76.29,70997.0
2018-04-09 12:20:00,87.21,87.28,87.15,87.22,95665.0,76.29,76.3512,76.2375,76.2987,95665.0
2018-04-09 12:25:00,87.22,87.23,87.17,87.19,56993.0,76.2987,76.3075,76.255,76.2725,56993.0
2018-04-09 12:30:00,87.19,87.22,87.13,87.14,65487.0,76.2725,76.2987,76.22,76.2288,65487.0
2018-04-09 12:35:00,87.12,87.21,87.11,87.14,66450.0,76.2113,76.29,76.2025,76.2288,66450.0
2018-04-09 12:40:00,87.13,87.19,87.12,87.12,27025.0,76.22,76.2725,76.2113,76.2113,27025.0
2018-04-09 12:45:00,87.13,87.18,87.08,87.13,50891.0,76.22,76.2637,76.1763,76.22,50891.0
2018-04-09 12:50:00,87.14,87.22,87.11,87.22,32398.0,76.2288,76.2987,76.2025,76.2987,32398.0
2018-04-09 12:55:00,87.22,87.22,87.12,87.17,34434.0,76.2987,76.2987,76.2113,76.255,34434.0
2018-04-09 13:00:00,87.17,87.28,87.17,87.21,48198.0,76.255,76.3512,76.255,76.29,48198.0
2018-04-09 13:05:00,87.2,87.28,87.18,87.23,22604.0,76.2812,76.3512,76.2637,76.3075,22604.0
2018-04-09 13:10:00,87.22,87.25,87.19,87.2,27457.0,76.2987,76.325,76.2725,76.2812,27457.0
2018-04-09 13:15:00,87.2,87.26,87.18,87.23,36443.0,76.2812,76.3337,76.2637,76.3075,36443.0
2018-04-09 13:20:00,87.23,87.26,87.16,87.2,72031.0,76.3075,76.3337,76.2462,76.2812,72031.0
2018-04-09 13:25:00,87.21,87.24,87.15,87.23,39592.0,76.29,76.3162,76.2375,76.3075,39592.0
2018-04-09 13:30:00,87.24,87.3,87.2,87.23,52600.0,76.3162,76.3687,76.2812,76.3075,52600.0
2018-04-09 13:35:00,87.23,87.29,87.18,87.29,58763.0,76.3075,76.36,76.2637,76.36,58763.0
2018-04-09 13:40:00,87.29,87.29,87.18,87.21,105958.0,76.36,76.36,76.2637,76.29,105958.0
2018-04-09 13:45:00,87.21,87.27,87.19,87.26,55727.0,76.29,76.3425,76.2725,76.3337,55727.0
2018-04-09 13:50:00,87.26,87.28,87.19,87.22,64548.0,76.3337,76.3512,76.2725,76.2987,64548.0
2018-04-09 13:55:00,87.22,87.29,87.18,87.26,68079.0,76.2987,76.36,76.2637,76.3337,68079.0
2018-04-09 14:00:00,87.26,87.26,87.06,87.06,140612.0,76.3337,76.3337,76.1588,76.1588,140612.0
2018-04-09 14:05:00,87.06,87.06,86.9,86.92,56472.0,76.1588,76.1588,76.0188,76.0363,56472.0
2018-04-09 14:10:00,86.92,86.92,86.79,86.84,60494.0,76.0363,76.0363,75.9226,75.9663,60494.0
2018-04-09 14:15:00,86.84,86.93,86.78,86.88,55710.0,75.9663,76.045,75.9138,76.0013,55710.0
2018-04-09 14:20:00,86.88,86.93,86.78,86.92,73159.0,76.0013,76.045,75.9138,76.0363,73159.0
2018-04-09 14:25:00,86.92,86.94,86.84,86.92,52988.0,76.0363,76.0538,75.9663,76.0363,52988.0
2018-04-09 14:30:00,86.92,86.96,86.84,86.88,52259.0,76.0363,76.0713,75.9663,76.0013,52259.0
2018-04-09 14:35:00,86.88,86.88,86.78,86.86,65204.0,76.0013,76.0013,75.9138,75.9838,65204.0
2018-04-09 14:40:00,86.85,86.85,86.66,86.75,99432.0,75.9751,75.9751,75.8089,75.8876,99432.0
2018-04-09 14:45:00,86.74,86.74,86.61,86.66,55949.0,75.8788,75.8788,75.7651,75.8089,55949.0
2018-04-09 14:50:00,86.66,86.68,86.55,86.6,65740.0,75.8089,75.8264,75.7126,75.7564,65740.0
2018-04-09 14:55:00,86.59,86.64,86.53,86.54,45200.0,75.7476,75.7914,75.6951,75.7039,45200.0
2018-04-09 15:00:00,86.55,86.59,86.46,86.52,61219.0,75.7126,75.7476,75.6339,75.6864,61219.0
2018-04-09 15:05:00,86.53,86.58,86.41,86.56,170600.0,75.6951,75.7389,75.5902,75.7214,170600.0
2018-04-09 15:10:00,86.56,86.57,86.2,86.2,141469.0,75.7214,75.7301,75.4065,75.4065,141469.0
2018-04-09 15:15:00,86.2,86.21,86.02,86.03,86862.0,75.4065,75.4152,75.249,75.2577,86862.0
2018-04-09 15:20:00,86.02,86.02,85.85,85.94,96469.0,75.249,75.249,75.1003,75.179,96469.0
2018-04-09 15:25:00,85.93,85.95,85.8,85.95,80106.0,75.1703,75.1878,75.0565,75.1878,80106.0
2018-04-09 15:30:00,85.94,86.05,85.81,85.83,98289.0,75.179,75.2752,75.0653,75.0828,98289.0
2018-04-09 15:35:00,85.83,85.89,85.78,85.79,76693.0,75.0828,75.1353,75.039,75.0478,76693.0
2018-04-09 15:40:00,85.79,85.8,85.65,85.75,100109.0,75.0478,75.0565,74.9253,75.0128,100109.0
2018-04-09 15:45:00,85.74,85.8,85.52,85.55,167399.0,75.0041,75.0565,74.8116,74.8378,167399.0
2018-04-09 15:50:00,85.55,85.69,85.52,85.6,171496.0,74.8378,74.9603,74.8116,74.8816,171496.0
2018-04-09 15:55:00,85.59,85.63,85.07,85.24,497509.0,74.8728,74.9078,74.4179,74.5667,497509.0
2018-04-10 09:30:00,85.89,86.25,85.56,85.74,118950.0,75.1353,75.4502,74.8466,75.0041,118950.0
2018-04-10 09:35:00,85.78,86.07,85.62,86.0,45454.0,75.039,75.2927,74.8991,75.2315,45454.0
2018-04-10 09:40:00,86.02,86.15,85.88,85.96,50355.0,75.249,75.3627,75.1265,75.1965,50355.0
2018-04-10 09:45:00,85.96,86.29,85.96,86.21,42162.0,75.1965,75.4852,75.1965,75.4152,42162.0
2018-04-10 09:50:00,86.23,86.23,85.83,86.01,62543.0,75.4327,75.4327,75.0828,75.2402,62543.0
2018-04-10 09:55:00,86.01,86.1,85.68,85.75,75884.0,75.2402,75.319,74.9516,75.0128,75884.0
2018-04-10 10:00:00,85.76,85.87,85.67,85.76,22471.0,75.0216,75.1178,74.9428,75.0216,22471.0
2018-04-10 10:05:00,85.77,85.96,85.63,85.9,42849.0,75.0303,75.1965,74.9078,75.144,42849.0
2018-04-10 10:10:00,85.9,86.13,85.88,86.0,47578.0,75.144,75.3452,75.1265,75.2315,47578.0
2018-04-10 10:15:00,86.03,86.04,85.93,85.96,57581.0,75.2577,75.2665,75.1703,75.1965,57581.0
2018-04-10 10:20:00,85.94,86.14,85.92,86.1,64829.0,75.179,75.354,75.1615,75.319,64829.0
2018-04-10 10:25:00,86.09,86.18,86.07,86.13,96838.0,75.3102,75.389,75.2927,75.3452,96838.0
2018-04-10 10:30:00,86.13,86.34,86.12,86.33,58912.0,75.3452,75.5289,75.3365,75.5202,58912.0
2018-04-10 10:35:00,86.35,86.35,86.17,86.18,37069.0,75.5377,75.5377,75.3802,75.389,37069.0
2018-04-10 10:40:00,86.19,86.37,86.18,86.31,63801.0,75.3977,75.5552,75.389,75.5027,63801.0
2018-04-10 10:45:00,86.32,86.35,86.19,86.2,55187.0,75.5114,75.5377,75.3977,75.4065,55187.0
2018-04-10 10:50:00,86.19,86.29,86.19,86.26,50376.0,75.3977,75.4852,75.3977,75.4589,50376.0
2018-04-10 10:55:00,86.26,86.29,86.13,86.17,67872.0,75.4589,75.4852,75.3452,75.3802,67872.0
2018-04-10 11:00:00,86.16,86.28,86.16,86.23,42982.0,75.3715,75.4764,75.3715,75.4327,42982.0
2018-04-10 11:05:00,86.21,86.23,86.08,86.08,33488.0,75.4152,75.4327,75.3015,75.3015,33488.0
2018-04-10 11:10:00,86.08,86.14,85.99,86.12,33813.0,75.3015,75.354,75.2228,75.3365,33813.0
2018-04-10 11:15:00,86.11,86.12,85.99,86.04,27766.0,75.3277,75.3365,75.2228,75.2665,27766.0
2018-04-10 11:20:00,86.05,86.15,86.02,86.13,44118.0,75.2752,75.3627,75.249,75.3452,44118.0
2018-04-10 11:25:00,86.14,86.22,86.07,86.07,37930.0,75.354,75.424,75.2927,75.2927,37930.0
2018-04-10 11:30:00,86.05,86.12,86.04,86.09,25252.0,75.2752,75.3365,75.2665,75.3102,25252.0
2018-04-10 11:35:00,86.09,86.26,86.09,86.26,34481.0,75.3102,75.4589,75.3102,75.4589,34481.0
2018-04-10 11:40:00,86.26,86.45,86.19,86.19,48919.0,75.4589,75.6252,75.3977,75.3977,48919.0
2018-04-10 11:45:00,86.17,86.18,85.95,86.09,57478.0,75.3802,75.389,75.1878,75.3102,57478.0
2018-04-10 11:50:00,86.09,86.23,86.04,86.21,33315.0,75.3102,75.4327,75.2665,75.4152,33315.0
2018-04-10 11:55:00,86.2,86.36,86.2,86.36,23170.0,75.4065,75.5464,75.4065,75.5464,23170.0
2018-04-10 12:00:00,86.37,86.4,86.23,86.25,24805.0,75.5552,75.5814,75.4327,75.4502,24805.0
2018-04-10 12:05:00,86.26,86.3,86.17,86.2,29392.0,75.4589,75.4939,75.3802,75.4065,29392.0
2018-04-10 12:10:00,86.2,86.2,86.08,86.11,75452.0,75.4065,75.4065,75.3015,75.3277,75452.0
2018-04-10 12:15:00,86.1,86.1,85.94,85.95,56911.0,75.319,75.319,75.179,75.1878,56911.0
2018-04-10 12:20:00,85.94,85.96,85.85,85.85,21395.0,75.179,75.1965,75.1003,75.1003,21395.0
2018-04-10 12:25:00,85.85,85.85,85.38,85.74,62004.0,75.1003,75.1003,74.6891,75.0041,62004.0
2018-04-10 12:30:00,85.7,86.02,85.65,85.94,39326.0,74.9691,75.249,74.9253,75.179,39326.0
2018-04-10 12:35:00,85.94,86.03,85.9,86.0,32372.0,75.179,75.2577,75.144,75.2315,32372.0
2018-04-10 12:40:00,86.0,86.04,85.91,86.0,40265.0,75.2315,75.2665,75.1528,75.2315,40265.0
2018-04-10 12:45:00,86.0,86.13,85.89,86.11,51428.0,75.2315,75.3452,75.1353,75.3277,51428.0
2018-04-10 12:50:00,86.11,86.14,85.96,86.02,66468.0,75.3277,75.354,75.1965,75.249,66468.0
2018-04-10 12:55:00,86.02,86.24,86.02,86.21,33170.0,75.249,75.4414,75.249,75.4152,33170.0
2018-04-10 13:00:00,86.22,86.3,86.11,86.26,20912.0,75.424,75.4939,75.3277,75.4589,20912.0
2018-04-10 13:05:00,86.25,86.29,86.18,86.26,15380.0,75.4502,75.4852,75.389,75.4589,15380.0
2018-04-10 13:10:00,86.26,86.43,86.26,86.4,23310.0,75.4589,75.6077,75.4589,75.5814,23310.0
2018-04-10 13:15:00,86.41,86.48,86.38,86.38,18056.0,75.5902,75.6514,75.5639,75.5639,18056.0
2018-04-10 13:20:00,86.37,86.48,86.31,86.36,20658.0,75.5552,75.6514,75.5027,75.5464,20658.0
2018-04-10 13:25:00,86.38,86.62,86.35,86.62,55261.0,75.5639,75.7739,75.5377,75.7739,55261.0
2018-04-10 13:30:00,86.61,86.84,86.53,86.68,122413.0,75.7651,75.9663,75.6951,75.8264,122413.0
2018-04-10 13:35:00,86.69,86.7,86.52,86.58,19462.0,75.8351,75.8438,75.6864,75.7389,19462.0
2018-04-10 13:40:00,86.59,86.63,86.47,86.54,39445.0,75.7476,75.7826,75.6426,75.7039,39445.0
2018-04-10 13:45:00,86.55,86.57,86.4,86.51,82507.0,75.7126,75.7301,75.5814,75.6776,82507.0
2018-04-10 13:50:00,86.5,86.71,86.49,86.66,37280.0,75.6689,75.8526,75.6601,75.8089,37280.0
2018-04-10 13:55:00,86.66,86.8,86.62,86.77,39955.0,75.8089,75.9313,75.7739,75.9051,39955.0
2018-04-10 14:00:00,86.77,86.81,86.73,86.76,35090.0,75.9051,75.9401,75.8701,75.8963,35090.0
2018-04-10 14:05:00,86.76,86.94,86.75,86.86,33459.0,75.8963,76.0538,75.8876,75.9838,33459.0
2018-04-10 14:10:00,86.88,86.97,86.78,86.8,23482.0,76.0013,76.08,75.9138,75.9313,23482.0
2018-04-10 14:15:00,86.8,86.92,86.76,86.86,37577.0,75.9313,76.0363,75.8963,75.9838,37577.0
2018-04-10 14:20:00,86.86,86.89,86.84,86.85,25416.0,75.9838,76.0101,75.9663,75.9751,25416.0
2018-04-10 14:25:00,86.84,86.92,86.82,86.86,74850.0,75.9663,76.0363,75.9488,75.9838,74850.0
2018-04-10 14:30:00,86.86,86.95,86.86,86.9,29661.0,75.9838,76.0625,75.9838,76.0188,29661.0
2018-04-10 14:35:00,86.91,86.93,86.81,86.88,83977.0,76.0276,76.045,75.9401,76.0013,83977.0
2018-04-10 14:40:00,86.88,86.97,86.68,86.95,70761.0,76.0013,76.08,75.8264,76.0625,70761.0
2018-04-10 14:45:00,86.95,87.17,86.94,87.04,76392.0,76.0625,76.255,76.0538,76.1413,76392.0
2018-04-10 14:50:00,87.03,87.13,87.02,87.08,41617.0,76.1325,76.22,76.1238,76.1763,41617.0
2018-04-10 14:55:00,87.07,87.15,86.99,87.1,70006.0,76.1675,76.2375,76.0975,76.1938,70006.0
2018-04-10 15:00:00,87.09,87.17,87.05,87.09,111182.0,76.185,76.255,76.15,76.185,111182.0
2018-04-10 15:05:00,87.08,87.23,87.07,87.16,44661.0,76.1763,76.3075,76.1675,76.2462,44661.0
2018-04-10 15:10:00,87.18,87.22,87.11,87.15,71774.0,76.2637,76.2987,76.2025,76.2375,71774.0
2018-04-10 15:15:00,87.14,87.21,87.05,87.2,77107.0,76.2288,76.29,76.15,76.2812,77107.0
2018-04-10 15:20:00,87.2,87.25,86.94,86.99,61369.0,76.2812,76.325,76.0538,76.0975,61369.0
2018-04-10 15:25:00,87.0,87.13,86.98,87.12,102713.0,76.1063,76.22,76.0888,76.2113,102713.0
2018-04-10 15:30:00,87.11,87.14,87.01,87.08,127654.0,76.2025,76.2288,76.115,76.1763,127654.0
2018-04-10 15:35:00,87.09,87.18,87.07,87.16,123632.0,76.185,76.2637,76.1675,76.2462,123632.0
2018-04-10 15:40:00,87.17,87.17,87.09,87.14,152585.0,76.255,76.255,76.185,76.2288,152585.0
2018-04-10 15:45:00,87.13,87.25,87.12,87.22,153610.0,76.22,76.325,76.2113,76.2987,153610.0
2018-04-10 15:50:00,87.22,87.29,87.11,87.17,169362.0,76.2987,76.36,76.2025,76.255,169362.0
2018-04-10 15:55:00,87.17,87.2,87.11,87.17,448646.0,76.255,76.2812,76.2025,76.255,448646.0
2018-04-11 09:30:00,86.36,86.69,86.23,86.45,96020.0,75.5464,75.8351,75.4327,75.6252,96020.0
2018-04-11 09:35:00,86.42,86.67,86.39,86.53,27834.0,75.5989,75.8176,75.5727,75.6951,27834.0
2018-04-11 09:40:00,86.56,87.05,86.56,87.01,24603.0,75.7214,76.15,75.7214,76.115,24603.0
2018-04-11 09:45:00,87.04,87.13,86.91,87.12,45699.0,76.1413,76.22,76.0276,76.2113,45699.0
2018-04-11 09:50:00,87.11,87.16,87.04,87.07,35578.0,76.2025,76.2462,76.1413,76.1675,35578.0
2018-04-11 09:55:00,87.08,87.39,87.0,87.39,36594.0,76.1763,76.4475,76.1063,76.4475,36594.0
2018-04-11 10:00:00,87.37,87.6,87.35,87.59,132113.0,76.43,76.6312,76.4125,76.6224,132113.0
2018-04-11 10:05:00,87.58,87.65,87.36,87.39,136860.0,76.6137,76.6749,76.4212,76.4475,136860.0
2018-04-11 10:10:00,87.4,87.58,87.4,87.57,101070.0,76.4562,76.6137,76.4562,76.6049,101070.0
2018-04-11 10:15:00,87.56,87.65,87.54,87.61,31953.0,76.5962,76.6749,76.5787,76.6399,31953.0
2018-04-11 10:20:00,87.58,87.61,87.49,87.56,55489.0,76.6137,76.6399,76.5349,76.5962,55489.0
2018-04-11 10:25:00,87.58,87.72,87.54,87.68,63355.0,76.6137,76.7361,76.5787,76.7011,63355.0
2018-04-11 10:30:00,87.67,87.77,87.61,87.7,82576.0,76.6924,76.7799,76.6399,76.7186,82576.0
2018-04-11 10:35:00,87.7,87.71,87.63,87.7,122431.0,76.7186,76.7274,76.6574,76.7186,122431.0
2018-04-11 10:40:00,87.69,87.71,87.55,87.64,207366.0,76.7099,76.7274,76.5874,76.6661,207366.0
2018-04-11 10:45:00,87.63,87.64,87.45,87.46,146342.0,76.6574,76.6661,76.4999,76.5087,146342.0
2018-04-11 10:50:00,87.46,87.46,87.32,87.33,90080.0,76.5087,76.5087,76.3862,76.395,90080.0
2018-04-11 10:55:00,87.34,87.43,87.14,87.14,95620.0,76.4037,76.4824,76.2288,76.2288,95620.0
2018-04-11 11:00:00,87.15,87.18,87.03,87.11,45189.0,76.2375,76.2637,76.1325,76.2025,45189.0
2018-04-11 11:05:00,87.11,87.33,87.11,87.29,82972.0,76.2025,76.395,76.2025,76.36,82972.0
2018-04-11 11:10:00,87.31,87.37,87.25,87.32,27459.0,76.3775,76.43,76.325,76.3862,27459.0
2018-04-11 11:15:00,87.3,87.32,87.23,87.25,33515.0,76.3687,76.3862,76.3075,76.325,33515.0
2018-04-11 11:20:00,87.25,87.37,87.17,87.33,53643.0,76.325,76.43,76.255,76.395,53643.0
2018-04-11 11:25:00,87.34,87.37,87.29,87.31,16178.0,76.4037,76.43,76.36,76.3775,16178.0
2018-04-11 11:30:00,87.31,87.33,87.24,87.3,22886.0,76.3775,76.395,76.3162,76.3687,22886.0
2018-04-11 11:35:00,87.3,87.38,87.25,87.38,46487.0,76.3687,76.4387,76.325,76.4387,46487.0
2018-04-11 11:40:00,87.37,87.45,87.36,87.43,22666.0,76.43,76.4999,76.4212,76.4824,22666.0
2018-04-11 11:45:00,87.43,87.5,87.39,87.39,16150.0,76.4824,76.5437,76.4475,76.4475,16150.0
2018-04-11 11:50:00,87.39,87.52,87.39,87.52,33001.0,76.4475,76.5612,76.4475,76.5612,33001.0
2018-04-11 11:55:00,87.53,87.56,87.3,87.31,15675.0,76.5699,76.5962,76.3687,76.3775,15675.0
2018-04-11 12:00:00,87.31,87.36,87.24,87.31,44294.0,76.3775,76.4212,76.3162,76.3775,44294.0
2018-04-11 12:05:00,87.3,87.32,87.2,87.21,23637.0,76.3687,76.3862,76.2812,76.29,23637.0
2018-04-11 12:10:00,87.2,87.35,87.16,87.16,31864.0,76.2812,76.4125,76.2462,76.2462,31864.0
2018-04-11 12:15:00,87.17,87.2,87.12,87.2,84958.0,76.255,76.2812,76.2113,76.2812,84958.0
2018-04-11 12:20:00,87.2,87.28,87.18,87.18,30320.0,76.2812,76.3512,76.2637,76.2637,30320.0
2018-04-11 12:25:00,87.19,87.21,87.14,87.17,30151.0,76.2725,76.29,76.2288,76.255,30151.0
2018-04-11 12:30:00,87.18,87.23,87.13,87.17,57562.0,76.2637,76.3075,76.22,76.255,57562.0
2018-04-11 12:35:00,87.16,87.23,87.16,87.18,27464.0,76.2462,76.3075,76.2462,76.2637,27464.0
2018-04-11 12:40:00,87.18,87.25,87.17,87.25,16623.0,76.2637,76.325,76.255,76.325,16623.0
2018-04-11 12:45:00,87.24,87.27,87.12,87.24,56423.0,76.3162,76.3425,76.2113,76.3162,56423.0
2018-04-11 12:50:00,87.23,87.25,87.13,87.22,60526.0,76.3075,76.325,76.22,76.2987,60526.0
2018-04-11 12:55:00,87.21,87.26,87.17,87.18,13646.0,76.29,76.3337,76.255,76.2637,13646.0
2018-04-11 13:00:00,87.17,87.28,87.17,87.21,19339.0,76.255,76.3512,76.255,76.29,19339.0
2018-04-11 13:05:00,87.21,87.26,87.16,87.22,35986.0,76.29,76.3337,76.2462,76.2987,35986.0
2018-04-11 13:10:00,87.2,87.21,86.95,86.97,48484.0,76.2812,76.29,76.0625,76.08,48484.0
2018-04-11 13:15:00,86.96,87.13,86.96,87.12,7808.0,76.0713,76.22,76.0713,76.2113,7808.0
2018-04-11 13:20:00,87.13,87.13,87.01,87.02,8032.0,76.22,76.22,76.115,76.1238,8032.0
2018-04-11 13:25:00,87.03,87.08,86.95,86.99,21066.0,76.1325,76.1763,76.0625,76.0975,21066.0
2018-04-11 13:30:00,86.99,87.01,86.86,86.96,29254.0,76.0975,76.115,75.9838,76.0713,29254.0
2018-04-11 13:35:00,86.96,87.02,86.94,87.02,11011.0,76.0713,76.1238,76.0538,76.1238,11011.0
2018-04-11 13:40:00,87.0,87.0,86.89,86.91,12200.0,76.1063,76.1063,76.0101,76.0276,12200.0
2018-04-11 13:45:00,86.92,86.98,86.81,86.98,21498.0,76.0363,76.0888,75.9401,76.0888,21498.0
2018-04-11 13:50:00,86.98,86.98,86.93,86.94,8700.0,76.0888,76.0888,76.045,76.0538,8700.0
2018-04-11 13:55:00,86.93,86.98,86.87,86.87,13508.0,76.045,76.0888,75.9926,75.9926,13508.0
2018-04-11 14:00:00,86.87,86.91,86.81,86.86,14281.0,75.9926,76.0276,75.9401,75.9838,14281.0
2018-04-11 14:05:00,86.86,86.88,86.64,86.67,33874.0,75.9838,76.0013,75.7914,75.8176,33874.0
2018-04-11 14:10:00,86.67,86.81,86.62,86.8,17850.0,75.8176,75.9401,75.7739,75.9313,17850.0
2018-04-11 14:15:00,86.79,86.95,86.75,86.92,16926.0,75.9226,76.0625,75.8876,76.0363,16926.0
2018-04-11 14:20:00,86.91,86.93,86.83,86.89,21881.0,76.0276,76.045,75.9576,76.0101,21881.0
2018-04-11 14:25:00,86.88,86.89,86.77,86.77,14391.0,76.0013,76.0101,75.9051,75.9051,14391.0
2018-04-11 14:30:00,86.76,86.91,86.75,86.79,12643.0,75.8963,76.0276,75.8876,75.9226,12643.0
2018-04-11 14:35:00,86.79,86.85,86.77,86.77,13272.0,75.9226,75.9751,75.9051,75.9051,13272.0
2018-04-11 14:40:00,86.78,86.91,86.73,86.77,30443.0,75.9138,76.0276,75.8701,75.9051,30443.0
2018-04-11 14:45:00,86.77,86.78,86.69,86.74,20067.0,75.9051,75.9138,75.8351,75.8788,20067.0
2018-04-11 14:50:00,86.74,86.78,86.65,86.78,51898.0,75.8788,75.9138,75.8001,75.9138,51898.0
2018-04-11 14:55:00,86.79,86.83,86.68,86.79,22799.0,75.9226,75.9576,75.8264,75.9226,22799.0
2018-04-11 15:00:00,86.8,86.89,86.77,86.87,19495.0,75.9313,76.0101,75.9051,75.9926,19495.0
2018-04-11 15:05:00,86.87,86.88,86.62,86.68,34578.0,75.9926,76.0013,75.7739,75.8264,34578.0
2018-04-11 15:10:00,86.69,86.73,86.65,86.69,25739.0,75.8351,75.8701,75.8001,75.8351,25739.0
2018-04-11 15:15:00,86.68,86.8,86.59,86.79,57659.0,75.8264,75.9313,75.7476,75.9226,57659.0
2018-04-11 15:20:00,86.8,86.83,86.67,86.82,32058.0,75.9313,75.9576,75.8176,75.9488,32058.0
2018-04-11 15:25:00,86.84,86.89,86.75,86.86,52253.0,75.9663,76.0101,75.8876,75.9838,52253.0
2018-04-11 15:30:00,86.86,86.95,86.83,86.91,63362.0,75.9838,76.0625,75.9576,76.0276,63362.0
2018-04-11 15:35:00,86.9,86.91,86.86,86.89,70659.0,76.0188,76.0276,75.9838,76.0101,70659.0
2018-04-11 15:40:00,86.88,86.93,86.79,86.8,124514.0,76.0013,76.045,75.9226,75.9313,124514.0
2018-04-11 15:45:00,86.8,86.8,86.59,86.59,84317.0,75.9313,75.9313,75.7476,75.7476,84317.0
2018-04-11 15:50:00,86.59,86.68,86.56,86.57,142442.0,75.7476,75.8264,75.7214,75.7301,142442.0
2018-04-11 15:55:00,86.56,86.71,86.56,86.66,246522.0,75.7214,75.8526,75.7214,75.8089,246522.0
2018-04-12 09:30:00,86.89,87.0,86.67,86.84,64452.0,76.0101,76.1063,75.8176,75.9663,64452.0
2018-04-12 09:35:00,86.89,86.94,86.71,86.78,54039.0,76.0101,76.0538,75.8526,75.9138,54039.0
2018-04-12 09:40:00,86.78,86.97,86.75,86.97,20583.0,75.9138,76.08,75.8876,76.08,20583.0
2018-04-12 09:45:00,86.96,87.13,86.91,86.96,26837.0,76.0713,76.22,76.0276,76.0713,26837.0
2018-04-12 09:50:00,86.91,86.96,86.83,86.89,40199.0,76.0276,76.0713,75.9576,76.0101,40199.0
2018-04-12 09:55:00,86.9,87.09,86.86,87.03,29936.0,76.0188,76.185,75.9838,76.1325,29936.0
2018-04-12 10:00:00,87.01,87.08,86.93,87.01,17087.0,76.115,76.1763,76.045,76.115,17087.0
2018-04-12 10:05:00,87.0,87.03,86.98,87.02,23980.0,76.1063,76.1325,76.0888,76.1238,23980.0
2018-04-12 10:10:00,87.03,87.08,87.0,87.02,31517.0,76.1325,76.1763,76.1063,76.1238,31517.0
2018-04-12 10:15:00,87.02,87.1,87.02,87.03,15390.0,76.1238,76.1938,76.1238,76.1325,15390.0
2018-04-12 10:20:00,87.04,87.06,86.91,86.93,24245.0,76.1413,76.1588,76.0276,76.045,24245.0
2018-04-12 10:25:00,86.94,87.01,86.94,86.96,17325.0,76.0538,76.115,76.0538,76.0713,17325.0
2018-04-12 10:30:00,86.96,86.97,86.9,86.97,29303.0,76.0713,76.08,76.0188,76.08,29303.0
2018-04-12 10:35:00,86.97,87.0,86.9,86.93,27570.0,76.08,76.1063,76.0188,76.045,27570.0
2018-04-12 10:40:00,86.93,86.98,86.89,86.95,41144.0,76.045,76.0888,76.0101,76.0625,41144.0
2018-04-12 10:45:00,86.95,87.02,86.9,86.99,82054.0,76.0625,76.1238,76.0188,76.0975,82054.0
2018-04-12 10:50:00,86.98,86.99,86.91,86.98,56364.0,76.0888,76.0975,76.0276,76.0888,56364.0
2018-04-12 10:55:00,86.98,86.98,86.87,86.89,99274.0,76.0888,76.0888,75.9926,76.0101,99274.0
2018-04-12 11:00:00,86.88,86.94,86.83,86.89,62799.0,76.0013,76.0538,75.9576,76.0101,62799.0
2018-04-12 11:05:00,86.9,87.03,86.88,87.0,22211.0,76.0188,76.1325,76.0013,76.1063,22211.0
2018-04-12 11:10:00,87.03,87.1,87.0,87.06,13083.0,76.1325,76.1938,76.1063,76.1588,13083.0
2018-04-12 11:15:00,87.06,87.27,87.04,87.24,9688.0,76.1588,76.3425,76.1413,76.3162,9688.0
2018-04-12 11:20:00,87.23,87.29,87.2,87.29,12086.0,76.3075,76.36,76.2812,76.36,12086.0
2018-04-12 11:25:00,87.3,87.3,87.16,87.16,10603.0,76.3687,76.3687,76.2462,76.2462,10603.0
2018-04-12 11:30:00,87.17,87.26,87.11,87.14,16401.0,76.255,76.3337,76.2025,76.2288,16401.0
2018-04-12 11:35:00,87.12,87.12,87.0,87.0,15783.0,76.2113,76.2113,76.1063,76.1063,15783.0
2018-04-12 11:40:00,87.01,87.07,86.99,87.0,17815.0,76.115,76.1675,76.0975,76.1063,17815.0
2018-04-12 11:45:00,87.02,87.02,86.9,86.95,46558.0,76.1238,76.1238,76.0188,76.0625,46558.0
2018-04-12 11:50:00,86.95,86.97,86.89,86.92,57075.0,76.0625,76.08,76.0101,76.0363,57075.0
2018-04-12 11:55:00,86.92,87.0,86.92,86.98,26284.0,76.0363,76.1063,76.0363,76.0888,26284.0
2018-04-12 12:00:00,86.99,87.1,86.99,87.0,16697.0,76.0975,76.1938,76.0975,76.1063,16697.0
2018-04-12 12:05:00,87.01,87.09,86.98,87.07,16964.0,76.115,76.185,76.0888,76.1675,16964.0
2018-04-12 12:10:00,87.07,87.09,87.01,87.03,7151.0,76.1675,76.185,76.115,76.1325,7151.0
2018-04-12 12:15:00,87.03,87.15,86.99,87.15,26383.0,76.1325,76.2375,76.0975,76.2375,26383.0
2018-04-12 12:20:00,87.15,87.17,87.05,87.06,10826.0,76.2375,76.255,76.15,76.1588,10826.0
2018-04-12 12:25:00,87.06,87.13,87.06,87.12,10834.0,76.1588,76.22,76.1588,76.2113,10834.0
2018-04-12 12:30:00,87.1,87.13,87.05,87.12,10652.0,76.1938,76.22,76.15,76.2113,10652.0
2018-04-12 12:35:00,87.12,87.18,87.11,87.13,8042.0,76.2113,76.2637,76.2025,76.22,8042.0
2018-04-12 12:40:00,87.14,87.18,87.12,87.18,17009.0,76.2288,76.2637,76.2113,76.2637,17009.0
2018-04-12 12:45:00,87.18,87.25,87.08,87.11,26825.0,76.2637,76.325,76.1763,76.2025,26825.0
2018-04-12 12:50:00,87.1,87.19,87.09,87.1,16592.0,76.1938,76.2725,76.185,76.1938,16592.0
2018-04-12 12:55:00,87.09,87.16,87.09,87.15,14731.0,76.185,76.2462,76.185,76.2375,14731.0
2018-04-12 13:00:00,87.15,87.19,87.14,87.19,7673.0,76.2375,76.2725,76.2288,76.2725,7673.0
2018-04-12 13:05:00,87.18,87.18,86.96,87.01,20793.0,76.2637,76.2637,76.0713,76.115,20793.0
2018-04-12 13:10:00,87.0,87.04,86.89,86.93,22640.0,76.1063,76.1413,76.0101,76.045,22640.0
2018-04-12 13:15:00,86.91,86.98,86.79,86.93,44722.0,76.0276,76.0888,75.9226,76.045,44722.0
2018-04-12 13:20:00,86.92,86.95,86.79,86.9,58649.0,76.0363,76.0625,75.9226,76.0188,58649.0
2018-04-12 13:25:00,86.92,86.95,86.75,86.81,94876.0,76.0363,76.0625,75.8876,75.9401,94876.0
2018-04-12 13:30:00,86.81,86.85,86.73,86.82,21884.0,75.9401,75.9751,75.8701,75.9488,21884.0
2018-04-12 13:35:00,86.81,86.93,86.81,86.86,27873.0,75.9401,76.045,75.9401,75.9838,27873.0
2018-04-12 13:40:00,86.86,86.93,86.82,86.93,11629.0,75.9838,76.045,75.9488,76.045,11629.0
2018-04-12 13:45:00,86.93,86.99,86.88,86.9,16133.0,76.045,76.0975,76.0013,76.0188,16133.0
2018-04-12 13:50:00,86.92,87.0,86.87,86.88,15306.0,76.0363,76.1063,75.9926,76.0013,15306.0
2018-04-12 13:55:00,86.89,86.92,86.83,86.91,82618.0,76.0101,76.0363,75.9576,76.0276,82618.0
2018-04-12 14:00:00,86.91,87.05,86.89,87.04,22629.0,76.0276,76.15,76.0101,76.1413,22629.0
2018-04-12 14:05:00,87.02,87.03,86.95,86.97,19857.0,76.1238,76.1325,76.0625,76.08,19857.0
2018-04-12 14:10:00,86.98,87.08,86.97,87.07,32232.0,76.0888,76.1763,76.08,76.1675,32232.0
2018-04-12 14:15:00,87.06,87.14,87.06,87.12,13330.0,76.1588,76.2288,76.1588,76.2113,13330.0
2018-04-12 14:20:00,87.12,87.16,87.08,87.09,16444.0,76.2113,76.2462,76.1763,76.185,16444.0
2018-04-12 14:25:00,87.09,87.11,87.07,87.07,13545.0,76.185,76.2025,76.1675,76.1675,13545.0
2018-04-12 14:30:00,87.08,87.13,87.03,87.05,13938.0,76.1763,76.22,76.1325,76.15,13938.0
2018-04-12 14:35:00,87.03,87.06,86.95,87.01,14275.0,76.1325,76.1588,76.0625,76.115,14275.0
2018-04-12 14:40:00,87.02,87.04,87.0,87.01,45420.0,76.1238,76.1413,76.1063,76.115,45420.0
2018-04-12 14:45:00,87.02,87.06,86.92,86.96,29848.0,76.1238,76.1588,76.0363,76.0713,29848.0
2018-04-12 14:50:00,86.98,87.06,86.96,87.03,26757.0,76.0888,76.1588,76.0713,76.1325,26757.0
2018-04-12 14:55:00,87.02,87.09,86.99,87.06,22006.0,76.1238,76.185,76.0975,76.1588,22006.0
2018-04-12 15:00:00,87.06,87.08,87.0,87.02,19038.0,76.1588,76.1763,76.1063,76.1238,19038.0
2018-04-12 15:05:00,87.02,87.04,86.97,86.98,43672.0,76.1238,76.1413,76.08,76.0888,43672.0
2018-04-12 15:10:00,86.99,87.07,86.98,87.07,31961.0,76.0975,76.1675,76.0888,76.1675,31961.0
2018-04-12 15:15:00,87.07,87.13,87.04,87.12,32379.0,76.1675,76.22,76.1413,76.2113,32379.0
2018-04-12 15:20:00,87.12,87.2,87.1,87.17,46725.0,76.2113,76.2812,76.1938,76.255,46725.0
2018-04-12 15:25:00,87.17,87.29,87.16,87.26,36176.0,76.255,76.36,76.2462,76.3337,36176.0
2018-04-12 15:30:00,87.25,87.27,87.19,87.22,30200.0,76.325,76.3425,76.2725,76.2987,30200.0
2018-04-12 15:35:00,87.22,87.28,87.21,87.25,54825.0,76.2987,76.3512,76.29,76.325,54825.0
2018-04-12 15:40:00,87.25,87.26,87.15,87.21,81594.0,76.325,76.3337,76.2375,76.29,81594.0
2018-04-12 15:45:00,87.22,87.23,87.15,87.2,280345.0,76.2987,76.3075,76.2375,76.2812,280345.0
2018-04-12 15:50:00,87.21,87.26,87.2,87.24,155502.0,76.29,76.3337,76.2812,76.3162,155502.0
2018-04-12 15:55:00,87.24,87.24,87.04,87.05,237789.0,76.3162,76.3162,76.1413,76.15,237789.0
2018-04-13 09:30:00,87.35,87.63,87.3,87.41,70106.0,76.4125,76.6574,76.3687,76.4649,70106.0
2018-04-13 09:35:00,87.41,87.47,87.31,87.41,28226.0,76.4649,76.5174,76.3775,76.4649,28226.0
2018-04-13 09:40:00,87.42,87.45,87.34,87.35,31715.0,76.4737,76.4999,76.4037,76.4125,31715.0
2018-04-13 09:45:00,87.35,87.4,87.24,87.33,58504.0,76.4125,76.4562,76.3162,76.395,58504.0
2018-04-13 09:50:00,87.35,87.37,87.2,87.22,48603.0,76.4125,76.43,76.2812,76.2987,48603.0
2018-04-13 09:55:00,87.24,87.24,86.96,86.96,41697.0,76.3162,76.3162,76.0713,76.0713,41697.0
2018-04-13 10:00:00,86.93,87.0,86.87,87.0,41838.0,76.045,76.1063,75.9926,76.1063,41838.0
2018-04-13 10:05:00,86.95,87.02,86.79,86.79,90650.0,76.0625,76.1238,75.9226,75.9226,90650.0
2018-04-13 10:10:00,86.78,86.78,86.6,86.69,50802.0,75.9138,75.9138,75.7564,75.8351,50802.0
2018-04-13 10:15:00,86.69,86.78,86.55,86.56,29168.0,75.8351,75.9138,75.7126,75.7214,29168.0
2018-04-13 10:20:00,86.55,86.58,86.46,86.54,37850.0,75.7126,75.7389,75.6339,75.7039,37850.0
2018-04-13 10:25:00,86.52,86.52,86.27,86.45,54692.0,75.6864,75.6864,75.4677,75.6252,54692.0
2018-04-13 10:30:00,86.46,86.47,86.32,86.42,41194.0,75.6339,75.6426,75.5114,75.5989,41194.0
2018-04-13 10:35:00,86.41,86.47,86.34,86.42,31406.0,75.5902,75.6426,75.5289,75.5989,31406.0
2018-04-13 10:40:00,86.4,86.45,86.39,86.41,37811.0,75.5814,75.6252,75.5727,75.5902,37811.0
2018-04-13 10:45:00,86.41,86.55,86.35,86.51,30343.0,75.5902,75.7126,75.5377,75.6776,30343.0
2018-04-13 10:50:00,86.52,86.66,86.49,86.53,58668.0,75.6864,75.8089,75.6601,75.6951,58668.0
2018-04-13 10:55:00,86.54,86.55,86.29,86.29,56939.0,75.7039,75.7126,75.4852,75.4852,56939.0
2018-04-13 11:00:00,86.25,86.28,86.14,86.17,40256.0,75.4502,75.4764,75.354,75.3802,40256.0
2018-04-13 11:05:00,86.16,86.32,86.16,86.26,31010.0,75.3715,75.5114,75.3715,75.4589,31010.0
2018-04-13 11:10:00,86.28,86.51,86.26,86.3,24262.0,75.4764,75.6776,75.4589,75.4939,24262.0
2018-04-13 11:15:00,86.33,86.36,86.23,86.24,22999.0,75.5202,75.5464,75.4327,75.4414,22999.0
2018-04-13 11:20:00,86.25,86.45,86.24,86.44,26474.0,75.4502,75.6252,75.4414,75.6164,26474.0
2018-04-13 11:25:00,86.44,86.44,86.36,86.41,44985.0,75.6164,75.6164,75.5464,75.5902,44985.0
2018-04-13 11:30:00,86.42,86.5,86.41,86.45,25371.0,75.5989,75.6689,75.5902,75.6252,25371.0
2018-04-13 11:35:00,86.45,86.49,86.36,86.39,26194.0,75.6252,75.6601,75.5464,75.5727,26194.0
2018-04-13 11:40:00,86.39,86.53,86.35,86.53,34898.0,75.5727,75.6951,75.5377,75.6951,34898.0
2018-04-13 11:45:00,86.54,86.56,86.44,86.51,21234.0,75.7039,75.7214,75.6164,75.6776,21234.0
2018-04-13 11:50:00,86.51,86.55,86.48,86.55,33616.0,75.6776,75.7126,75.6514,75.7126,33616.0
2018-04-13 11:55:00,86.55,86.74,86.55,86.71,15717.0,75.7126,75.8788,75.7126,75.8526,15717.0
2018-04-13 12:00:00,86.7,86.72,86.64,86.69,34841.0,75.8438,75.8613,75.7914,75.8351,34841.0
2018-04-13 12:05:00,86.7,86.71,86.61,86.66,75072.0,75.8438,75.8526,75.7651,75.8089,75072.0
2018-04-13 12:10:00,86.66,86.72,86.62,86.68,33714.0,75.8089,75.8613,75.7739,75.8264,33714.0
2018-04-13 12:15:00,86.67,86.7,86.63,86.68,43524.0,75.8176,75.8438,75.7826,75.8264,43524.0
2018-04-13 12:20:00,86.67,86.75,86.63,86.64,18018.0,75.8176,75.8876,75.7826,75.7914,18018.0
2018-04-13 12:25:00,86.64,86.68,86.54,86.63,74428.0,75.7914,75.8264,75.7039,75.7826,74428.0
2018-04-13 12:30:00,86.64,86.64,86.43,86.45,71222.0,75.7914,75.7914,75.6077,75.6252,71222.0
2018-04-13 12:35:00,86.45,86.48,86.35,86.43,52895.0,75.6252,75.6514,75.5377,75.6077,52895.0
2018-04-13 12:40:00,86.45,86.48,86.27,86.32,48153.0,75.6252,75.6514,75.4677,75.5114,48153.0
2018-04-13 12:45:00,86.33,86.36,86.24,86.31,70228.0,75.5202,75.5464,75.4414,75.5027,70228.0
2018-04-13 12:50:00,86.32,86.36,86.24,86.24,29300.0,75.5114,75.5464,75.4414,75.4414,29300.0
2018-04-13 12:55:00,86.23,86.33,86.2,86.29,48204.0,75.4327,75.5202,75.4065,75.4852,48204.0
2018-04-13 13:00:00,86.29,86.33,86.27,86.28,16253.0,75.4852,75.5202,75.4677,75.4764,16253.0
2018-04-13 13:05:00,86.27,86.4,86.23,86.34,44386.0,75.4677,75.5814,75.4327,75.5289,44386.0
2018-04-13 13:10:00,86.33,86.33,86.13,86.17,48212.0,75.5202,75.5202,75.3452,75.3802,48212.0
2018-04-13 13:15:00,86.17,86.21,85.98,85.98,74518.0,75.3802,75.4152,75.214,75.214,74518.0
2018-04-13 13:20:00,85.99,86.14,85.99,86.14,42565.0,75.2228,75.354,75.2228,75.354,42565.0
2018-04-13 13:25:00,86.14,86.24,86.13,86.18,18193.0,75.354,75.4414,75.3452,75.389,18193.0
2018-04-13 13:30:00,86.19,86.24,86.11,86.17,24536.0,75.3977,75.4414,75.3277,75.3802,24536.0
2018-04-13 13:35:00,86.16,86.25,86.11,86.2,47454.0,75.3715,75.4502,75.3277,75.4065,47454.0
2018-04-13 13:40:00,86.2,86.23,86.17,86.2,20669.0,75.4065,75.4327,75.3802,75.4065,20669.0
2018-04-13 13:45:00,86.21,86.28,86.16,86.22,32542.0,75.4152,75.4764,75.3715,75.424,32542.0
2018-04-13 13:50:00,86.21,86.33,86.17,86.27,54454.0,75.4152,75.5202,75.3802,75.4677,54454.0
2018-04-13 13:55:00,86.24,86.24,86.14,86.17,22689.0,75.4414,75.4414,75.354,75.3802,22689.0
2018-04-13 14:00:00,86.16,86.19,86.13,86.13,19299.0,75.3715,75.3977,75.3452,75.3452,19299.0
2018-04-13 14:05:00,86.14,86.19,86.11,86.12,23298.0,75.354,75.3977,75.3277,75.3365,23298.0
2018-04-13 14:10:00,86.13,86.15,86.11,86.12,19252.0,75.3452,75.3627,75.3277,75.3365,19252.0
2018-04-13 14:15:00,86.11,86.11,86.01,86.03,33324.0,75.3277,75.3277,75.2402,75.2577,33324.0
2018-04-13 14:20:00,86.03,86.08,86.0,86.05,22041.0,75.2577,75.3015,75.2315,75.2752,22041.0
2018-04-13 14:25:00,86.06,86.09,86.03,86.09,13885.0,75.284,75.3102,75.2577,75.3102,13885.0
2018-04-13 14:30:00,86.08,86.27,86.04,86.21,30388.0,75.3015,75.4677,75.2665,75.4152,30388.0
2018-04-13 14:35:00,86.21,86.22,85.97,85.99,25101.0,75.4152,75.424,75.2053,75.2228,25101.0
2018-04-13 14:40:00,85.98,86.01,85.88,85.98,29438.0,75.214,75.2402,75.1265,75.214,29438.0
2018-04-13 14:45:00,85.98,86.03,85.95,85.98,54203.0,75.214,75.2577,75.1878,75.214,54203.0
2018-04-13 14:50:00,85.96,86.1,85.93,86.07,79962.0,75.1965,75.319,75.1703,75.2927,79962.0
2018-04-13 14:55:00,86.05,86.05,85.97,86.02,16713.0,75.2752,75.2752,75.2053,75.249,16713.0
2018-04-13 15:00:00,86.01,86.01,85.83,85.83,44358.0,75.2402,75.2402,75.0828,75.0828,44358.0
2018-04-13 15:05:00,85.85,85.98,85.77,85.96,43021.0,75.1003,75.214,75.0303,75.1965,43021.0
2018-04-13 15:10:00,85.95,86.06,85.95,85.99,34585.0,75.1878,75.284,75.1878,75.2228,34585.0
2018-04-13 15:15:00,86.0,86.0,85.83,85.86,82709.0,75.2315,75.2315,75.0828,75.109,82709.0
2018-04-13 15:20:00,85.86,85.95,85.84,85.93,43052.0,75.109,75.1878,75.0915,75.1703,43052.0
2018-04-13 15:25:00,85.91,86.01,85.87,85.91,45552.0,75.1528,75.2402,75.1178,75.1528,45552.0
2018-04-13 15:30:00,85.9,85.98,85.83,85.92,73196.0,75.144,75.214,75.0828,75.1615,73196.0
2018-04-13 15:35:00,85.91,86.01,85.9,85.97,79766.0,75.1528,75.2402,75.144,75.2053,79766.0
2018-04-13 15:40:00,85.98,86.09,85.97,86.0,63780.0,75.214,75.3102,75.2053,75.2315,63780.0
2018-04-13 15:45:00,86.0,86.04,85.94,85.98,131266.0,75.2315,75.2665,75.179,75.214,131266.0
2018-04-13 15:50:00,85.99,86.16,85.99,86.08,125912.0,75.2228,75.3715,75.2228,75.3015,125912.0
2018-04-13 15:55:00,86.07,86.3,85.99,86.23,394145.0,75.2927,75.4939,75.2228,75.4327,394145.0
2018-04-16 09:30:00,86.75,86.98,86.27,86.37,102132.0,75.8876,76.0888,75.4677,75.5552,102132.0
2018-04-16 09:35:00,86.34,86.64,86.28,86.39,48179.0,75.5289,75.7914,75.4764,75.5727,48179.0
2018-04-16 09:40:00,86.38,86.69,86.16,86.67,132486.0,75.5639,75.8351,75.3715,75.8176,132486.0
2018-04-16 09:45:00,86.66,86.79,86.6,86.75,61352.0,75.8089,75.9226,75.7564,75.8876,61352.0
2018-04-16 09:50:00,86.76,86.94,86.69,86.7,66134.0,75.8963,76.0538,75.8351,75.8438,66134.0
2018-04-16 09:55:00,86.7,86.81,86.58,86.58,59900.0,75.8438,75.9401,75.7389,75.7389,59900.0
2018-04-16 10:00:00,86.58,86.86,86.55,86.84,72707.0,75.7389,75.9838,75.7126,75.9663,72707.0
2018-04-16 10:05:00,86.82,86.82,86.66,86.67,74921.0,75.9488,75.9488,75.8089,75.8176,74921.0
2018-04-16 10:10:00,86.68,86.73,86.59,86.6,38088.0,75.8264,75.8701,75.7476,75.7564,38088.0
2018-04-16 10:15:00,86.61,86.75,86.43,86.43,55497.0,75.7651,75.8876,75.6077,75.6077,55497.0
2018-04-16 10:20:00,86.42,86.6,86.36,86.49,44164.0,75.5989,75.7564,75.5464,75.6601,44164.0
2018-04-16 10:25:00,86.48,86.61,86.43,86.52,68766.0,75.6514,75.7651,75.6077,75.6864,68766.0
2018-04-16 10:30:00,86.54,86.66,86.49,86.66,81091.0,75.7039,75.8089,75.6601,75.8089,81091.0
2018-04-16 10:35:00,86.67,86.67,86.46,86.49,46778.0,75.8176,75.8176,75.6339,75.6601,46778.0
2018-04-16 10:40:00,86.5,86.62,86.44,86.58,42488.0,75.6689,75.7739,75.6164,75.7389,42488.0
2018-04-16 10:45:00,86.59,86.63,86.45,86.45,52593.0,75.7476,75.7826,75.6252,75.6252,52593.0
2018-04-16 10:50:00,86.45,86.52,86.44,86.48,58006.0,75.6252,75.6864,75.6164,75.6514,58006.0
2018-04-16 10:55:00,86.48,86.5,86.27,86.27,57620.0,75.6514,75.6689,75.4677,75.4677,57620.0
2018-04-16 11:00:00,86.27,86.37,86.21,86.28,65114.0,75.4677,75.5552,75.4152,75.4764,65114.0
2018-04-16 11:05:00,86.28,86.44,86.24,86.34,37123.0,75.4764,75.6164,75.4414,75.5289,37123.0
2018-04-16 11:10:00,86.34,86.34,86.19,86.25,52042.0,75.5289,75.5289,75.3977,75.4502,52042.0
2018-04-16 11:15:00,86.25,86.29,86.13,86.14,85397.0,75.4502,75.4852,75.3452,75.354,85397.0
2018-04-16 11:20:00,86.13,86.26,86.09,86.25,45165.0,75.3452,75.4589,75.3102,75.4502,45165.0
2018-04-16 11:25:00,86.25,86.31,86.13,86.28,47557.0,75.4502,75.5027,75.3452,75.4764,47557.0
2018-04-16 11:30:00,86.3,86.32,86.07,86.08,68843.0,75.4939,75.5114,75.2927,75.3015,68843.0
2018-04-16 11:35:00,86.09,86.27,86.08,86.26,44186.0,75.3102,75.4677,75.3015,75.4589,44186.0
2018-04-16 11:40:00,86.26,86.28,86.18,86.23,56941.0,75.4589,75.4764,75.389,75.4327,56941.0
2018-04-16 11:45:00,86.24,86.3,86.22,86.23,30601.0,75.4414,75.4939,75.424,75.4327,30601.0
2018-04-16 11:50:00,86.23,86.28,86.15,86.15,30309.0,75.4327,75.4764,75.3627,75.3627,30309.0
2018-04-16 11:55:00,86.16,86.32,86.16,86.3,34931.0,75.3715,75.5114,75.3715,75.4939,34931.0
2018-04-16 12:00:00,86.31,86.45,86.3,86.4,47855.0,75.5027,75.6252,75.4939,75.5814,47855.0
2018-04-16 12:05:00,86.41,86.42,86.27,86.3,60669.0,75.5902,75.5989,75.4677,75.4939,60669.0
2018-04-16 12:10:00,86.31,86.36,86.28,86.34,33072.0,75.5027,75.5464,75.4764,75.5289,33072.0
2018-04-16 12:15:00,86.33,86.33,86.23,86.23,20930.0,75.5202,75.5202,75.4327,75.4327,20930.0
2018-04-16 12:20:00,86.24,86.31,86.2,86.3,50369.0,75.4414,75.5027,75.4065,75.4939,50369.0
2018-04-16 12:25:00,86.3,86.33,86.22,86.22,27823.0,75.4939,75.5202,75.424,75.424,27823.0
2018-04-16 12:30:00,86.23,86.38,86.23,86.29,35954.0,75.4327,75.5639,75.4327,75.4852,35954.0
2018-04-16 12:35:00,86.3,86.35,86.24,86.34,28039.0,75.4939,75.5377,75.4414,75.5289,28039.0
2018-04-16 12:40:00,86.35,86.38,86.32,86.37,19828.0,75.5377,75.5639,75.5114,75.5552,19828.0
2018-04-16 12:45:00,86.37,86.41,86.34,86.39,24588.0,75.5552,75.5902,75.5289,75.5727,24588.0
2018-04-16 12:50:00,86.4,86.66,86.4,86.57,32845.0,75.5814,75.8089,75.5814,75.7301,32845.0
2018-04-16 12:55:00,86.57,86.63,86.51,86.51,26770.0,75.7301,75.7826,75.6776,75.6776,26770.0
2018-04-16 13:00:00,86.53,86.6,86.53,86.55,49632.0,75.6951,75.7564,75.6951,75.7126,49632.0
2018-04-16 13:05:00,86.55,86.6,86.52,86.57,44491.0,75.7126,75.7564,75.6864,75.7301,44491.0
2018-04-16 13:10:00,86.56,86.59,86.5,86.54,25460.0,75.7214,75.7476,75.6689,75.7039,25460.0
2018-04-16 13:15:00,86.54,86.61,86.52,86.6,25347.0,75.7039,75.7651,75.6864,75.7564,25347.0
2018-04-16 13:20:00,86.6,86.65,86.59,86.64,51720.0,75.7564,75.8001,75.7476,75.7914,51720.0
2018-04-16 13:25:00,86.64,86.67,86.59,86.61,26614.0,75.7914,75.8176,75.7476,75.7651,26614.0
2018-04-16 13:30:00,86.6,86.73,86.6,86.68,32735.0,75.7564,75.8701,75.7564,75.8264,32735.0
2018-04-16 13:35:00,86.68,86.76,86.68,86.69,37182.0,75.8264,75.8963,75.8264,75.8351,37182.0
2018-04-16 13:40:00,86.7,86.73,86.62,86.72,32349.0,75.8438,75.8701,75.7739,75.8613,32349.0
2018-04-16 13:45:00,86.71,86.74,86.61,86.64,31276.0,75.8526,75.8788,75.7651,75.7914,31276.0
2018-04-16 13:50:00,86.64,86.64,86.48,86.5,38402.0,75.7914,75.7914,75.6514,75.6689,38402.0
2018-04-16 13:55:00,86.5,86.56,86.49,86.51,54057.0,75.6689,75.7214,75.6601,75.6776,54057.0
2018-04-16 14:00:00,86.51,86.59,86.45,86.46,63533.0,75.6776,75.7476,75.6252,75.6339,63533.0
2018-04-16 14:05:00,86.46,86.5,86.38,86.45,37721.0,75.6339,75.6689,75.5639,75.6252,37721.0
2018-04-16 14:10:00,86.45,86.49,86.33,86.34,33400.0,75.6252,75.6601,75.5202,75.5289,33400.0
2018-04-16 14:15:00,86.33,86.39,86.32,86.33,30114.0,75.5202,75.5727,75.5114,75.5202,30114.0
2018-04-16 14:20:00,86.34,86.47,86.31,86.38,93601.0,75.5289,75.6426,75.5027,75.5639,93601.0
2018-04-16 14:25:00,86.38,86.38,86.21,86.21,43859.0,75.5639,75.5639,75.4152,75.4152,43859.0
2018-04-16 14:30:00,86.21,86.38,86.19,86.38,38980.0,75.4152,75.5639,75.3977,75.5639,38980.0
2018-04-16 14:35:00,86.4,86.46,86.34,86.34,31288.0,75.5814,75.6339,75.5289,75.5289,31288.0
2018-04-16 14:40:00,86.35,86.4,86.18,86.31,75116.0,75.5377,75.5814,75.389,75.5027,75116.0
2018-04-16 14:45:00,86.31,86.39,86.24,86.27,62697.0,75.5027,75.5727,75.4414,75.4677,62697.0
2018-04-16 14:50:00,86.28,86.3,86.14,86.15,47251.0,75.4764,75.4939,75.354,75.3627,47251.0
2018-04-16 14:55:00,86.14,86.29,86.11,86.23,52509.0,75.354,75.4852,75.3277,75.4327,52509.0
2018-04-16 15:00:00,86.22,86.25,86.15,86.24,58467.0,75.424,75.4502,75.3627,75.4414,58467.0
2018-04-16 15:05:00,86.24,86.25,86.1,86.13,43768.0,75.4414,75.4502,75.319,75.3452,43768.0
2018-04-16 15:10:00,86.14,86.15,86.05,86.1,65202.0,75.354,75.3627,75.2752,75.319,65202.0
2018-04-16 15:15:00,86.1,86.11,85.93,86.01,105721.0,75.319,75.3277,75.1703,75.2402,105721.0
2018-04-16 15:20:00,86.01,86.03,85.87,85.89,85617.0,75.2402,75.2577,75.1178,75.1353,85617.0
2018-04-16 15:25:00,85.88,86.07,85.86,86.06,78102.0,75.1265,75.2927,75.109,75.284,78102.0
2018-04-16 15:30:00,86.05,86.11,86.04,86.06,59192.0,75.2752,75.3277,75.2665,75.284,59192.0
2018-04-16 15:35:00,86.05,86.06,85.91,86.02,66219.0,75.2752,75.284,75.1528,75.249,66219.0
2018-04-16 15:40:00,86.01,86.14,85.95,86.12,71203.0,75.2402,75.354,75.1878,75.3365,71203.0
2018-04-16 15:45:00,86.12,86.12,86.0,86.04,115068.0,75.3365,75.3365,75.2315,75.2665,115068.0
2018-04-16 15:50:00,86.04,86.14,86.04,86.06,129158.0,75.2665,75.354,75.2665,75.284,129158.0
2018-04-16 15:55:00,86.06,86.12,86.0,86.06,354718.0,75.284,75.3365,75.2315,75.284,354718.0
2018-04-17 09:30:00,86.58,86.75,86.3,86.57,116147.0,75.7389,75.8876,75.4939,75.7301,116147.0
2018-04-17 09:35:00,86.58,86.58,86.23,86.31,59645.0,75.7389,75.7389,75.4327,75.5027,59645.0
2018-04-17 09:40:00,86.32,86.43,86.25,86.25,39259.0,75.5114,75.6077,75.4502,75.4502,39259.0
2018-04-17 09:45:00,86.27,86.44,86.27,86.4,45887.0,75.4677,75.6164,75.4677,75.5814,45887.0
2018-04-17 09:50:00,86.42,86.43,86.25,86.34,26681.0,75.5989,75.6077,75.4502,75.5289,26681.0
2018-04-17 09:55:00,86.37,86.39,86.21,86.32,35211.0,75.5552,75.5727,75.4152,75.5114,35211.0
2018-04-17 10:00:00,86.32,86.37,86.17,86.2,47726.0,75.5114,75.5552,75.3802,75.4065,47726.0
2018-04-17 10:05:00,86.22,86.23,86.09,86.18,37629.0,75.424,75.4327,75.3102,75.389,37629.0
2018-04-17 10:10:00,86.18,86.23,86.1,86.1,35610.0,75.389,75.4327,75.319,75.319,35610.0
2018-04-17 10:15:00,86.11,86.17,86.06,86.14,57461.0,75.3277,75.3802,75.284,75.354,57461.0
2018-04-17 10:20:00,86.13,86.22,86.04,86.21,56637.0,75.3452,75.424,75.2665,75.4152,56637.0
2018-04-17 10:25:00,86.2,86.27,86.18,86.27,29487.0,75.4065,75.4677,75.389,75.4677,29487.0
2018-04-17 10:30:00,86.27,86.3,86.21,86.29,31809.0,75.4677,75.4939,75.4152,75.4852,31809.0
2018-04-17 10:35:00,86.29,86.44,86.26,86.44,33518.0,75.4852,75.6164,75.4589,75.6164,33518.0
2018-04-17 10:40:00,86.44,86.55,86.44,86.53,36615.0,75.6164,75.7126,75.6164,75.6951,36615.0
2018-04-17 10:45:00,86.52,86.63,86.5,86.52,35004.0,75.6864,75.7826,75.6689,75.6864,35004.0
2018-04-17 10:50:00,86.52,86.62,86.42,86.6,27950.0,75.6864,75.7739,75.5989,75.7564,27950.0
2018-04-17 10:55:00,86.6,86.82,86.6,86.77,37711.0,75.7564,75.9488,75.7564,75.9051,37711.0
2018-04-17 11:00:00,86.78,86.91,86.76,86.84,39526.0,75.9138,76.0276,75.8963,75.9663,39526.0
2018-04-17 11:05:00,86.84,86.92,86.78,86.8,29693.0,75.9663,76.0363,75.9138,75.9313,29693.0
2018-04-17 11:10:00,86.8,86.92,86.79,86.86,30609.0,75.9313,76.0363,75.9226,75.9838,30609.0
2018-04-17 11:15:00,86.87,86.93,86.81,86.81,21261.0,75.9926,76.045,75.9401,75.9401,21261.0
2018-04-17 11:20:00,86.8,86.89,86.78,86.86,32884.0,75.9313,76.0101,75.9138,75.9838,32884.0
2018-04-17 11:25:00,86.86,86.91,86.79,86.88,25172.0,75.9838,76.0276,75.9226,76.0013,25172.0
2018-04-17 11:30:00,86.87,86.88,86.73,86.82,32304.0,75.9926,76.0013,75.8701,75.9488,32304.0
2018-04-17 11:35:00,86.84,86.88,86.71,86.71,34398.0,75.9663,76.0013,75.8526,75.8526,34398.0
2018-04-17 11:40:00,86.7,86.7,86.56,86.66,39472.0,75.8438,75.8438,75.7214,75.8089,39472.0
2018-04-17 11:45:00,86.65,86.78,86.63,86.67,28491.0,75.8001,75.9138,75.7826,75.8176,28491.0
2018-04-17 11:50:00,86.67,86.67,86.49,86.55,47563.0,75.8176,75.8176,75.6601,75.7126,47563.0
2018-04-17 11:55:00,86.55,86.57,86.47,86.47,39183.0,75.7126,75.7301,75.6426,75.6426,39183.0
2018-04-17 12:00:00,86.48,86.65,86.48,86.59,26335.0,75.6514,75.8001,75.6514,75.7476,26335.0
2018-04-17 12:05:00,86.59,86.65,86.58,86.63,51347.0,75.7476,75.8001,75.7389,75.7826,51347.0
2018-04-17 12:10:00,86.63,86.75,86.63,86.67,21678.0,75.7826,75.8876,75.7826,75.8176,21678.0
2018-04-17 12:15:00,86.66,86.69,86.64,86.66,11562.0,75.8089,75.8351,75.7914,75.8089,11562.0
2018-04-17 12:20:00,86.66,86.72,86.62,86.67,17893.0,75.8089,75.8613,75.7739,75.8176,17893.0
2018-04-17 12:25:00,86.68,86.73,86.64,86.67,24614.0,75.8264,75.8701,75.7914,75.8176,24614.0
2018-04-17 12:30:00,86.68,86.68,86.54,86.54,23008.0,75.8264,75.8264,75.7039,75.7039,23008.0
2018-04-17 12:35:00,86.54,86.62,86.49,86.61,28466.0,75.7039,75.7739,75.6601,75.7651,28466.0
2018-04-17 12:40:00,86.6,86.6,86.4,86.42,22768.0,75.7564,75.7564,75.5814,75.5989,22768.0
2018-04-17 12:45:00,86.44,86.5,86.43,86.45,19097.0,75.6164,75.6689,75.6077,75.6252,19097.0
2018-04-17 12:50:00,86.45,86.48,86.42,86.46,26450.0,75.6252,75.6514,75.5989,75.6339,26450.0
2018-04-17 12:55:00,86.45,86.46,86.3,86.37,25028.0,75.6252,75.6339,75.4939,75.5552,25028.0
2018-04-17 13:00:00,86.37,86.48,86.32,86.43,28754.0,75.5552,75.6514,75.5114,75.6077,28754.0
2018-04-17 13:05:00,86.41,86.49,86.39,86.42,17574.0,75.5902,75.6601,75.5727,75.5989,17574.0
2018-04-17 13:10:00,86.41,86.5,86.39,86.41,41354.0,75.5902,75.6689,75.5727,75.5902,41354.0
2018-04-17 13:15:00,86.42,86.45,86.32,86.4,26945.0,75.5989,75.6252,75.5114,75.5814,26945.0
2018-04-17 13:20:00,86.4,86.47,86.38,86.45,22679.0,75.5814,75.6426,75.5639,75.6252,22679.0
2018-04-17 13:25:00,86.46,86.46,86.42,86.45,16591.0,75.6339,75.6339,75.5989,75.6252,16591.0
2018-04-17 13:30:00,86.45,86.49,86.41,86.45,37510.0,75.6252,75.6601,75.5902,75.6252,37510.0
2018-04-17 13:35:00,86.45,86.48,86.42,86.44,15521.0,75.6252,75.6514,75.5989,75.6164,15521.0
2018-04-17 13:40:00,86.46,86.48,86.43,86.45,15486.0,75.6339,75.6514,75.6077,75.6252,15486.0
2018-04-17 13:45:00,86.45,86.49,86.43,86.45,19611.0,75.6252,75.6601,75.6077,75.6252,19611.0
2018-04-17 13:50:00,86.45,86.47,86.39,86.45,29517.0,75.6252,75.6426,75.5727,75.6252,29517.0
2018-04-17 13:55:00,86.46,86.57,86.45,86.5,31497.0,75.6339,75.7301,75.6252,75.6689,31497.0
2018-04-17 14:00:00,86.51,86.6,86.49,86.52,40300.0,75.6776,75.7564,75.6601,75.6864,40300.0
2018-04-17 14:05:00,86.52,86.52,86.43,86.45,15826.0,75.6864,75.6864,75.6077,75.6252,15826.0
2018-04-17 14:10:00,86.44,86.44,86.34,86.37,21335.0,75.6164,75.6164,75.5289,75.5552,21335.0
2018-04-17 14:15:00,86.37,86.44,86.34,86.4,25755.0,75.5552,75.6164,75.5289,75.5814,25755.0
2018-04-17 14:20:00,86.39,86.39,86.33,86.36,19533.0,75.5727,75.5727,75.5202,75.5464,19533.0
2018-04-17 14:25:00,86.35,86.45,86.32,86.44,18390.0,75.5377,75.6252,75.5114,75.6164,18390.0
2018-04-17 14:30:00,86.45,86.51,86.44,86.48,28737.0,75.6252,75.6776,75.6164,75.6514,28737.0
2018-04-17 14:35:00,86.47,86.48,86.39,86.41,31840.0,75.6426,75.6514,75.5727,75.5902,31840.0
2018-04-17 14:40:00,86.41,86.46,86.39,86.42,40324.0,75.5902,75.6339,75.5727,75.5989,40324.0
2018-04-17 14:45:00,86.42,86.52,86.41,86.5,35443.0,75.5989,75.6864,75.5902,75.6689,35443.0
2018-04-17 14:50:00,86.5,86.52,86.42,86.43,24569.0,75.6689,75.6864,75.5989,75.6077,24569.0
2018-04-17 14:55:00,86.44,86.51,86.38,86.48,56065.0,75.6164,75.6776,75.5639,75.6514,56065.0
2018-04-17 15:00:00,86.47,86.63,86.39,86.5,198285.0,75.6426,75.7826,75.5727,75.6689,198285.0
2018-04-17 15:05:00,86.51,86.59,86.48,86.49,48618.0,75.6776,75.7476,75.6514,75.6601,48618.0
2018-04-17 15:10:00,86.5,86.51,86.37,86.38,44732.0,75.6689,75.6776,75.5552,75.5639,44732.0
2018-04-17 15:15:00,86.38,86.5,86.38,86.47,31689.0,75.5639,75.6689,75.5639,75.6426,31689.0
2018-04-17 15:20:00,86.48,86.53,86.39,86.4,50336.0,75.6514,75.6951,75.5727,75.5814,50336.0
2018-04-17 15:25:00,86.4,86.41,86.31,86.37,56807.0,75.5814,75.5902,75.5027,75.5552,56807.0
2018-04-17 15:30:00,86.36,86.41,86.32,86.34,74749.0,75.5464,75.5902,75.5114,75.5289,74749.0
2018-04-17 15:35:00,86.34,86.42,86.29,86.3,62708.0,75.5289,75.5989,75.4852,75.4939,62708.0
2018-04-17 15:40:00,86.3,86.35,86.29,86.31,78524.0,75.4939,75.5377,75.4852,75.5027,78524.0
2018-04-17 15:45:00,86.32,86.33,86.21,86.23,128696.0,75.5114,75.5202,75.4152,75.4327,128696.0
2018-04-17 15:50:00,86.23,86.24,86.11,86.11,153953.0,75.4327,75.4414,75.3277,75.3277,153953.0
2018-04-17 15:55:00,86.11,86.16,86.06,86.12,394663.0,75.3277,75.3715,75.284,75.3365,394663.0
2018-04-18 09:30:00,86.35,86.48,86.06,86.44,142807.0,75.5377,75.6514,75.284,75.6164,142807.0
2018-04-18 09:35:00,86.45,86.74,86.39,86.57,91762.0,75.6252,75.8788,75.5727,75.7301,91762.0
2018-04-18 09:40:00,86.64,87.27,86.62,87.07,110826.0,75.7914,76.3425,75.7739,76.1675,110826.0
2018-04-18 09:45:00,87.09,87.45,87.04,87.42,79102.0,76.185,76.4999,76.1413,76.4737,79102.0
2018-04-18 09:50:00,87.42,87.44,87.19,87.19,46521.0,76.4737,76.4912,76.2725,76.2725,46521.0
2018-04-18 09:55:00,87.19,87.26,87.07,87.08,55114.0,76.2725,76.3337,76.1675,76.1763,55114.0
2018-04-18 10:00:00,87.07,87.07,86.83,86.99,102312.0,76.1675,76.1675,75.9576,76.0975,102312.0
2018-04-18 10:05:00,87.0,87.0,86.7,86.72,60601.0,76.1063,76.1063,75.8438,75.8613,60601.0
2018-04-18 10:10:00,86.72,86.75,86.49,86.63,88977.0,75.8613,75.8876,75.6601,75.7826,88977.0
2018-04-18 10:15:00,86.64,86.86,86.64,86.79,82084.0,75.7914,75.9838,75.7914,75.9226,82084.0
2018-04-18 10:20:00,86.79,87.08,86.79,86.96,240416.0,75.9226,76.1763,75.9226,76.0713,240416.0
2018-04-18 10:25:00,86.96,87.06,86.88,86.99,29604.0,76.0713,76.1588,76.0013,76.0975,29604.0
2018-04-18 10:30:00,86.99,87.24,86.96,86.96,94942.0,76.0975,76.3162,76.0713,76.0713,94942.0
2018-04-18 10:35:00,86.95,87.04,86.92,87.0,37179.0,76.0625,76.1413,76.0363,76.1063,37179.0
2018-04-18 10:40:00,87.0,87.11,86.95,87.07,49707.0,76.1063,76.2025,76.0625,76.1675,49707.0
2018-04-18 10:45:00,87.08,87.09,86.92,86.99,55614.0,76.1763,76.185,76.0363,76.0975,55614.0
2018-04-18 10:50:00,87.01,87.02,86.88,86.9,54832.0,76.115,76.1238,76.0013,76.0188,54832.0
2018-04-18 10:55:00,86.91,86.99,86.89,86.97,34003.0,76.0276,76.0975,76.0101,76.08,34003.0
2018-04-18 11:00:00,86.98,87.08,86.94,87.03,35324.0,76.0888,76.1763,76.0538,76.1325,35324.0
2018-04-18 11:05:00,87.03,87.04,86.95,86.97,19400.0,76.1325,76.1413,76.0625,76.08,19400.0
2018-04-18 11:10:00,86.97,87.12,86.93,87.09,54286.0,76.08,76.2113,76.045,76.185,54286.0
2018-04-18 11:15:00,87.08,87.12,86.97,87.01,28309.0,76.1763,76.2113,76.08,76.115,28309.0
2018-04-18 11:20:00,87.01,87.07,87.0,87.06,16824.0,76.115,76.1675,76.1063,76.1588,16824.0
2018-04-18 11:25:00,87.06,87.09,87.0,87.02,36948.0,76.1588,76.185,76.1063,76.1238,36948.0
2018-04-18 11:30:00,87.05,87.08,87.01,87.06,20535.0,76.15,76.1763,76.115,76.1588,20535.0
2018-04-18 11:35:00,87.06,87.08,87.05,87.08,22026.0,76.1588,76.1763,76.15,76.1763,22026.0
2018-04-18 11:40:00,87.08,87.08,87.0,87.0,36027.0,76.1763,76.1763,76.1063,76.1063,36027.0
2018-04-18 11:45:00,87.0,87.03,86.98,87.02,33472.0,76.1063,76.1325,76.0888,76.1238,33472.0
2018-04-18 11:50:00,87.04,87.04,86.81,86.92,44632.0,76.1413,76.1413,75.9401,76.0363,44632.0
2018-04-18 11:55:00,86.92,86.93,86.74,86.74,27026.0,76.0363,76.045,75.8788,75.8788,27026.0
2018-04-18 12:00:00,86.74,86.85,86.74,86.8,32440.0,75.8788,75.9751,75.8788,75.9313,32440.0
2018-04-18 12:05:00,86.78,86.85,86.74,86.85,20477.0,75.9138,75.9751,75.8788,75.9751,20477.0
2018-04-18 12:10:00,86.84,86.86,86.78,86.81,16158.0,75.9663,75.9838,75.9138,75.9401,16158.0
2018-04-18 12:15:00,86.81,86.83,86.73,86.75,35748.0,75.9401,75.9576,75.8701,75.8876,35748.0
2018-04-18 12:20:00,86.75,86.78,86.67,86.78,28967.0,75.8876,75.9138,75.8176,75.9138,28967.0
2018-04-18 12:25:00,86.79,86.81,86.74,86.81,21759.0,75.9226,75.9401,75.8788,75.9401,21759.0
2018-04-18 12:30:00,86.79,86.8,86.71,86.71,24098.0,75.9226,75.9313,75.8526,75.8526,24098.0
2018-04-18 12:35:00,86.71,86.76,86.71,86.76,19779.0,75.8526,75.8963,75.8526,75.8963,19779.0
2018-04-18 12:40:00,86.76,86.83,86.76,86.79,23446.0,75.8963,75.9576,75.8963,75.9226,23446.0
2018-04-18 12:45:00,86.79,86.84,86.71,86.74,22021.0,75.9226,75.9663,75.8526,75.8788,22021.0
2018-04-18 12:50:00,86.76,86.78,86.72,86.77,17158.0,75.8963,75.9138,75.8613,75.9051,17158.0
2018-04-18 12:55:00,86.76,86.8,86.74,86.8,17517.0,75.8963,75.9313,75.8788,75.9313,17517.0
2018-04-18 13:00:00,86.81,86.86,86.78,86.83,19981.0,75.9401,75.9838,75.9138,75.9576,19981.0
2018-04-18 13:05:00,86.83,86.89,86.81,86.82,28107.0,75.9576,76.0101,75.9401,75.9488,28107.0
2018-04-18 13:10:00,86.81,86.87,86.79,86.82,20849.0,75.9401,75.9926,75.9226,75.9488,20849.0
2018-04-18 13:15:00,86.82,86.86,86.82,86.83,31564.0,75.9488,75.9838,75.9488,75.9576,31564.0
2018-04-18 13:20:00,86.82,86.85,86.76,86.76,23692.0,75.9488,75.9751,75.8963,75.8963,23692.0
2018-04-18 13:25:00,86.76,86.77,86.71,86.72,19892.0,75.8963,75.9051,75.8526,75.8613,19892.0
2018-04-18 13:30:00,86.72,86.75,86.69,86.7,15440.0,75.8613,75.8876,75.8351,75.8438,15440.0
2018-04-18 13:35:00,86.7,86.85,86.7,86.8,29817.0,75.8438,75.9751,75.8438,75.9313,29817.0
2018-04-18 13:40:00,86.81,86.81,86.76,86.77,19023.0,75.9401,75.9401,75.8963,75.9051,19023.0
2018-04-18 13:45:00,86.76,86.85,86.74,86.79,31597.0,75.8963,75.9751,75.8788,75.9226,31597.0
2018-04-18 13:50:00,86.79,86.86,86.79,86.81,14145.0,75.9226,75.9838,75.9226,75.9401,14145.0
2018-04-18 13:55:00,86.8,86.82,86.74,86.78,31259.0,75.9313,75.9488,75.8788,75.9138,31259.0
2018-04-18 14:00:00,86.77,86.77,86.69,86.73,22268.0,75.9051,75.9051,75.8351,75.8701,22268.0
2018-04-18 14:05:00,86.74,86.83,86.74,86.81,21113.0,75.8788,75.9576,75.8788,75.9401,21113.0
2018-04-18 14:10:00,86.82,86.89,86.82,86.89,27514.0,75.9488,76.0101,75.9488,76.0101,27514.0
2018-04-18 14:15:00,86.89,86.91,86.81,86.81,40904.0,76.0101,76.0276,75.9401,75.9401,40904.0
2018-04-18 14:20:00,86.81,86.85,86.76,86.77,39092.0,75.9401,75.9751,75.8963,75.9051,39092.0
2018-04-18 14:25:00,86.77,86.87,86.77,86.87,23913.0,75.9051,75.9926,75.9051,75.9926,23913.0
2018-04-18 14:30:00,86.87,86.88,86.72,86.73,29777.0,75.9926,76.0013,75.8613,75.8701,29777.0
2018-04-18 14:35:00,86.74,86.78,86.65,86.65,37991.0,75.8788,75.9138,75.8001,75.8001,37991.0
2018-04-18 14:40:00,86.65,86.72,86.62,86.68,50628.0,75.8001,75.8613,75.7739,75.8264,50628.0
2018-04-18 14:45:00,86.69,86.7,86.65,86.68,31809.0,75.8351,75.8438,75.8001,75.8264,31809.0
2018-04-18 14:50:00,86.68,86.72,86.63,86.72,31192.0,75.8264,75.8613,75.7826,75.8613,31192.0
2018-04-18 14:55:00,86.73,86.74,86.62,86.62,26743.0,75.8701,75.8788,75.7739,75.7739,26743.0
2018-04-18 15:00:00,86.63,86.63,86.57,86.6,35394.0,75.7826,75.7826,75.7301,75.7564,35394.0
2018-04-18 15:05:00,86.6,86.62,86.58,86.59,40364.0,75.7564,75.7739,75.7389,75.7476,40364.0
2018-04-18 15:10:00,86.59,86.61,86.53,86.57,82677.0,75.7476,75.7651,75.6951,75.7301,82677.0
2018-04-18 15:15:00,86.56,86.67,86.52,86.61,126497.0,75.7214,75.8176,75.6864,75.7651,126497.0
2018-04-18 15:20:00,86.62,86.66,86.56,86.57,53088.0,75.7739,75.8089,75.7214,75.7301,53088.0
2018-04-18 15:25:00,86.57,86.67,86.56,86.63,53040.0,75.7301,75.8176,75.7214,75.7826,53040.0
2018-04-18 15:30:00,86.63,86.64,86.54,86.54,73635.0,75.7826,75.7914,75.7039,75.7039,73635.0
2018-04-18 15:35:00,86.54,86.59,86.48,86.58,59066.0,75.7039,75.7476,75.6514,75.7389,59066.0
2018-04-18 15:40:00,86.57,86.57,86.53,86.56,67706.0,75.7301,75.7301,75.6951,75.7214,67706.0
2018-04-18 15:45:00,86.55,86.55,86.37,86.37,87556.0,75.7126,75.7126,75.5552,75.5552,87556.0
2018-04-18 15:50:00,86.38,86.46,86.36,86.44,83099.0,75.5639,75.6339,75.5464,75.6164,83099.0
2018-04-18 15:55:00,86.44,86.48,86.39,86.41,226698.0,75.6164,75.6514,75.5727,75.5902,226698.0
2018-04-19 09:30:00,86.3,86.3,85.82,85.91,133746.0,75.4939,75.4939,75.074,75.1528,133746.0
2018-04-19 09:35:00,85.89,86.02,85.77,85.95,61540.0,75.1353,75.249,75.0303,75.1878,61540.0
2018-04-19 09:40:00,85.95,85.98,85.53,85.64,40997.0,75.1878,75.214,74.8204,74.9166,40997.0
2018-04-19 09:45:00,85.66,85.72,85.38,85.45,75848.0,74.9341,74.9866,74.6891,74.7504,75848.0
2018-04-19 09:50:00,85.45,85.45,85.26,85.32,56811.0,74.7504,74.7504,74.5842,74.6366,56811.0
2018-04-19 09:55:00,85.33,85.36,85.26,85.36,55395.0,74.6454,74.6716,74.5842,74.6716,55395.0
2018-04-19 10:00:00,85.37,85.43,85.19,85.2,61446.0,74.6804,74.7329,74.5229,74.5317,61446.0
2018-04-19 10:05:00,85.2,85.2,85.01,85.07,89480.0,74.5317,74.5317,74.3655,74.4179,89480.0
2018-04-19 10:10:00,85.08,85.19,85.03,85.16,77858.0,74.4267,74.5229,74.383,74.4967,77858.0
2018-04-19 10:15:00,85.15,85.47,85.12,85.33,69413.0,74.4879,74.7679,74.4617,74.6454,69413.0
2018-04-19 10:20:00,85.33,85.36,85.19,85.36,46263.0,74.6454,74.6716,74.5229,74.6716,46263.0
2018-04-19 10:25:00,85.36,85.51,85.36,85.5,58207.0,74.6716,74.8029,74.6716,74.7941,58207.0
2018-04-19 10:30:00,85.49,85.51,85.35,85.49,71187.0,74.7854,74.8029,74.6629,74.7854,71187.0
2018-04-19 10:35:00,85.48,85.51,85.34,85.42,58800.0,74.7766,74.8029,74.6541,74.7241,58800.0
2018-04-19 10:40:00,85.42,85.44,85.26,85.33,42133.0,74.7241,74.7416,74.5842,74.6454,42133.0
2018-04-19 10:45:00,85.32,85.39,85.14,85.15,35746.0,74.6366,74.6979,74.4792,74.4879,35746.0
2018-04-19 10:50:00,85.15,85.18,85.05,85.06,43095.0,74.4879,74.5142,74.4005,74.4092,43095.0
2018-04-19 10:55:00,85.06,85.07,84.94,85.02,67543.0,74.4092,74.4179,74.3042,74.3742,67543.0
2018-04-19 11:00:00,85.02,85.03,84.88,84.97,47789.0,74.3742,74.383,74.2517,74.3305,47789.0
2018-04-19 11:05:00,84.97,85.05,84.94,84.99,50288.0,74.3305,74.4005,74.3042,74.348,50288.0
2018-04-19 11:10:00,84.98,85.0,84.8,84.84,53911.0,74.3392,74.3567,74.1818,74.2167,53911.0
2018-04-19 11:15:00,84.83,84.83,84.64,84.66,73226.0,74.208,74.208,74.0418,74.0593,73226.0
2018-04-19 11:20:00,84.65,84.77,84.56,84.73,73300.0,74.0505,74.1555,73.9718,74.1205,73300.0
2018-04-19 11:25:00,84.74,84.81,84.65,84.76,47483.0,74.1293,74.1905,74.0505,74.1468,47483.0
2018-04-19 11:30:00,84.75,84.77,84.5,84.5,55660.0,74.138,74.1555,73.9193,73.9193,55660.0
2018-04-19 11:35:00,84.51,84.67,84.5,84.56,135281.0,73.9281,74.068,73.9193,73.9718,135281.0
2018-04-19 11:40:00,84.56,84.57,84.46,84.47,67284.0,73.9718,73.9806,73.8843,73.8931,67284.0
2018-04-19 11:45:00,84.47,84.65,84.42,84.65,62651.0,73.8931,74.0505,73.8493,74.0505,62651.0
2018-04-19 11:50:00,84.65,84.66,84.35,84.36,42162.0,74.0505,74.0593,73.7881,73.7969,42162.0
2018-04-19 11:55:00,84.36,84.46,84.35,84.41,34588.0,73.7969,73.8843,73.7881,73.8406,34588.0
2018-04-19 12:00:00,84.42,84.42,84.24,84.26,86745.0,73.8493,73.8493,73.6919,73.7094,86745.0
2018-04-19 12:05:00,84.25,84.3,84.15,84.25,39878.0,73.7006,73.7444,73.6131,73.7006,39878.0
2018-04-19 12:10:00,84.25,84.31,84.22,84.27,55033.0,73.7006,73.7531,73.6744,73.7181,55033.0
2018-04-19 12:15:00,84.26,84.38,84.25,84.36,28134.0,73.7094,73.8143,73.7006,73.7969,28134.0
2018-04-19 12:20:00,84.35,84.4,84.27,84.28,30281.0,73.7881,73.8318,73.7181,73.7269,30281.0
2018-04-19 12:25:00,84.28,84.29,84.18,84.21,30431.0,73.7269,73.7356,73.6394,73.6656,30431.0
2018-04-19 12:30:00,84.22,84.34,84.22,84.34,45854.0,73.6744,73.7794,73.6744,73.7794,45854.0
2018-04-19 12:35:00,84.34,84.39,84.31,84.34,36497.0,73.7794,73.8231,73.7531,73.7794,36497.0
2018-04-19 12:40:00,84.35,84.38,84.31,84.36,33708.0,73.7881,73.8143,73.7531,73.7969,33708.0
2018-04-19 12:45:00,84.35,84.51,84.29,84.48,46838.0,73.7881,73.9281,73.7356,73.9018,46838.0
2018-04-19 12:50:00,84.48,84.48,84.41,84.42,29641.0,73.9018,73.9018,73.8406,73.8493,29641.0
2018-04-19 12:55:00,84.42,84.42,84.25,84.25,41062.0,73.8493,73.8493,73.7006,73.7006,41062.0
2018-04-19 13:00:00,84.24,84.26,84.17,84.2,34779.0,73.6919,73.7094,73.6306,73.6569,34779.0
2018-04-19 13:05:00,84.21,84.23,84.02,84.03,54778.0,73.6656,73.6831,73.4994,73.5082,54778.0
2018-04-19 13:10:00,84.04,84.11,84.03,84.1,37973.0,73.5169,73.5782,73.5082,73.5694,37973.0
2018-04-19 13:15:00,84.09,84.14,83.99,84.02,49521.0,73.5607,73.6044,73.4732,73.4994,49521.0
2018-04-19 13:20:00,84.01,84.11,83.98,84.05,50070.0,73.4907,73.5782,73.4644,73.5257,50070.0
2018-04-19 13:25:00,84.05,84.06,84.0,84.0,26032.0,73.5257,73.5344,73.4819,73.4819,26032.0
2018-04-19 13:30:00,84.01,84.21,84.0,84.18,58979.0,73.4907,73.6656,73.4819,73.6394,58979.0
2018-04-19 13:35:00,84.18,84.3,84.13,84.28,35707.0,73.6394,73.7444,73.5957,73.7269,35707.0
2018-04-19 13:40:00,84.28,84.32,84.22,84.32,26466.0,73.7269,73.7619,73.6744,73.7619,26466.0
2018-04-19 13:45:00,84.32,84.36,84.27,84.36,27908.0,73.7619,73.7969,73.7181,73.7969,27908.0
2018-04-19 13:50:00,84.37,84.61,84.36,84.56,47456.0,73.8056,74.0155,73.7969,73.9718,47456.0
2018-04-19 13:55:00,84.54,84.63,84.5,84.61,59628.0,73.9543,74.033,73.9193,74.0155,59628.0
2018-04-19 14:00:00,84.6,84.69,84.6,84.64,43326.0,74.0068,74.0855,74.0068,74.0418,43326.0
2018-04-19 14:05:00,84.64,84.71,84.61,84.69,45593.0,74.0418,74.103,74.0155,74.0855,45593.0
2018-04-19 14:10:00,84.69,84.72,84.64,84.71,34806.0,74.0855,74.1118,74.0418,74.103,34806.0
2018-04-19 14:15:00,84.7,84.73,84.65,84.68,24418.0,74.0943,74.1205,74.0505,74.0768,24418.0
2018-04-19 14:20:00,84.68,84.74,84.65,84.65,35474.0,74.0768,74.1293,74.0505,74.0505,35474.0
2018-04-19 14:25:00,84.65,84.65,84.5,84.63,42135.0,74.0505,74.0505,73.9193,74.033,42135.0
2018-04-19 14:30:00,84.62,84.77,84.59,84.73,41654.0,74.0243,74.1555,73.9981,74.1205,41654.0
2018-04-19 14:35:00,84.73,84.81,84.66,84.8,34904.0,74.1205,74.1905,74.0593,74.1818,34904.0
2018-04-19 14:40:00,84.78,84.9,84.73,84.88,55827.0,74.1643,74.2692,74.1205,74.2517,55827.0
2018-04-19 14:45:00,84.89,84.93,84.77,84.82,52499.0,74.2605,74.2955,74.1555,74.1993,52499.0
2018-04-19 14:50:00,84.81,84.84,84.71,84.8,43897.0,74.1905,74.2167,74.103,74.1818,43897.0
2018-04-19 14:55:00,84.79,84.89,84.78,84.89,43741.0,74.173,74.2605,74.1643,74.2605,43741.0
2018-04-19 15:00:00,84.89,84.98,84.84,84.88,44371.0,74.2605,74.3392,74.2167,74.2517,44371.0
2018-04-19 15:05:00,84.88,84.9,84.78,84.8,47563.0,74.2517,74.2692,74.1643,74.1818,47563.0
2018-04-19 15:10:00,84.79,84.81,84.73,84.74,45614.0,74.173,74.1905,74.1205,74.1293,45614.0
2018-04-19 15:15:00,84.73,84.78,84.69,84.75,45290.0,74.1205,74.1643,74.0855,74.138,45290.0
2018-04-19 15:20:00,84.75,84.82,84.69,84.69,63381.0,74.138,74.1993,74.0855,74.0855,63381.0
2018-04-19 15:25:00,84.69,84.69,84.62,84.66,45993.0,74.0855,74.0855,74.0243,74.0593,45993.0
2018-04-19 15:30:00,84.66,84.82,84.62,84.82,84467.0,74.0593,74.1993,74.0243,74.1993,84467.0
2018-04-19 15:35:00,84.83,85.1,84.82,84.95,153424.0,74.208,74.4442,74.1993,74.313,153424.0
2018-04-19 15:40:00,84.95,85.02,84.87,84.94,79587.0,74.313,74.3742,74.243,74.3042,79587.0
2018-04-19 15:45:00,84.94,84.95,84.79,84.83,132675.0,74.3042,74.313,74.173,74.208,132675.0
2018-04-19 15:50:00,84.83,84.9,84.77,84.77,156646.0,74.208,74.2692,74.1555,74.1555,156646.0
2018-04-19 15:55:00,84.77,84.87,84.67,84.87,278625.0,74.1555,74.243,74.068,74.243,278625.0
2018-04-20 09:30:00,85.38,85.56,85.04,85.1,383866.0,74.6891,74.8466,74.3917,74.4442,383866.0
2018-04-20 09:35:00,85.1,85.12,84.78,85.07,68747.0,74.4442,74.4617,74.1643,74.4179,68747.0
2018-04-20 09:40:00,85.12,85.38,85.02,85.05,53499.0,74.4617,74.6891,74.3742,74.4005,53499.0
2018-04-20 09:45:00,85.08,85.25,85.03,85.25,45622.0,74.4267,74.5754,74.383,74.5754,45622.0
2018-04-20 09:50:00,85.25,85.36,85.15,85.23,49629.0,74.5754,74.6716,74.4879,74.5579,49629.0
2018-04-20 09:55:00,85.23,85.31,85.05,85.14,52035.0,74.5579,74.6279,74.4005,74.4792,52035.0
2018-04-20 10:00:00,85.15,85.25,85.08,85.19,57669.0,74.4879,74.5754,74.4267,74.5229,57669.0
2018-04-20 10:05:00,85.18,85.25,85.05,85.1,52843.0,74.5142,74.5754,74.4005,74.4442,52843.0
2018-04-20 10:10:00,85.1,85.22,84.97,85.0,59154.0,74.4442,74.5492,74.3305,74.3567,59154.0
2018-04-20 10:15:00,84.99,85.01,84.81,84.88,71862.0,74.348,74.3655,74.1905,74.2517,71862.0
2018-04-20 10:20:00,84.9,84.91,84.79,84.84,70070.0,74.2692,74.278,74.173,74.2167,70070.0
2018-04-20 10:25:00,84.82,84.99,84.81,84.95,50818.0,74.1993,74.348,74.1905,74.313,50818.0
2018-04-20 10:30:00,84.96,84.99,84.91,84.95,47527.0,74.3217,74.348,74.278,74.313,47527.0
2018-04-20 10:35:00,84.96,85.0,84.78,84.91,57689.0,74.3217,74.3567,74.1643,74.278,57689.0
2018-04-20 10:40:00,84.91,84.92,84.74,84.84,47528.0,74.278,74.2867,74.1293,74.2167,47528.0
2018-04-20 10:45:00,84.83,84.91,84.7,84.7,65938.0,74.208,74.278,74.0943,74.0943,65938.0
2018-04-20 10:50:00,84.71,84.71,84.35,84.48,41461.0,74.103,74.103,73.7881,73.9018,41461.0
2018-04-20 10:55:00,84.5,84.62,84.47,84.53,39704.0,73.9193,74.0243,73.8931,73.9456,39704.0
2018-04-20 11:00:00,84.5,84.57,84.29,84.3,32895.0,73.9193,73.9806,73.7356,73.7444,32895.0
2018-04-20 11:05:00,84.29,84.32,84.13,84.13,39514.0,73.7356,73.7619,73.5957,73.5957,39514.0
2018-04-20 11:10:00,84.13,84.24,84.03,84.15,46251.0,73.5957,73.6919,73.5082,73.6131,46251.0
2018-04-20 11:15:00,84.17,84.22,84.06,84.13,47429.0,73.6306,73.6744,73.5344,73.5957,47429.0
2018-04-20 11:20:00,84.13,84.16,83.97,83.98,65113.0,73.5957,73.6219,73.4557,73.4644,65113.0
2018-04-20 11:25:00,83.98,84.01,83.83,83.83,74546.0,73.4644,73.4907,73.3332,73.3332,74546.0
2018-04-20 11:30:00,83.87,84.08,83.85,83.98,136520.0,73.3682,73.5519,73.3507,73.4644,136520.0
2018-04-20 11:35:00,83.97,84.18,83.94,84.18,53143.0,73.4557,73.6394,73.4294,73.6394,53143.0
2018-04-20 11:40:00,84.14,84.32,84.1,84.27,48242.0,73.6044,73.7619,73.5694,73.7181,48242.0
2018-04-20 11:45:00,84.28,84.31,84.1,84.15,45359.0,73.7269,73.7531,73.5694,73.6131,45359.0
2018-04-20 11:50:00,84.14,84.18,84.02,84.02,32973.0,73.6044,73.6394,73.4994,73.4994,32973.0
2018-04-20 11:55:00,84.03,84.17,84.01,84.13,34573.0,73.5082,73.6306,73.4907,73.5957,34573.0
2018-04-20 12:00:00,84.13,84.15,83.83,83.84,49584.0,73.5957,73.6131,73.3332,73.342,49584.0
2018-04-20 12:05:00,83.83,83.93,83.74,83.86,74492.0,73.3332,73.4207,73.2545,73.3595,74492.0
2018-04-20 12:10:00,83.85,83.87,83.76,83.77,30518.0,73.3507,73.3682,73.272,73.2807,30518.0
2018-04-20 12:15:00,83.77,83.87,83.75,83.77,31841.0,73.2807,73.3682,73.2632,73.2807,31841.0
2018-04-20 12:20:00,83.78,83.81,83.59,83.64,46759.0,73.2895,73.3157,73.1233,73.167,46759.0
2018-04-20 12:25:00,83.65,83.73,83.6,83.62,45365.0,73.1758,73.2457,73.132,73.1495,45365.0
2018-04-20 12:30:00,83.61,83.62,83.46,83.56,61496.0,73.1408,73.1495,73.0095,73.097,61496.0
2018-04-20 12:35:00,83.57,83.67,83.51,83.53,38354.0,73.1058,73.1933,73.0533,73.0708,38354.0
2018-04-20 12:40:00,83.53,83.61,83.48,83.51,31984.0,73.0708,73.1408,73.027,73.0533,31984.0
2018-04-20 12:45:00,83.51,83.64,83.46,83.5,48838.0,73.0533,73.167,73.0095,73.0445,48838.0
2018-04-20 12:50:00,83.5,83.5,83.37,83.44,56844.0,73.0445,73.0445,72.9308,72.9921,56844.0
2018-04-20 12:55:00,83.45,83.49,83.32,83.42,61806.0,73.0008,73.0358,72.8871,72.9746,61806.0
2018-04-20 13:00:00,83.42,83.44,83.34,83.38,59065.0,72.9746,72.9921,72.9046,72.9396,59065.0
2018-04-20 13:05:00,83.35,83.54,83.32,83.49,63033.0,72.9133,73.0795,72.8871,73.0358,63033.0
2018-04-20 13:10:00,83.49,83.6,83.46,83.6,35714.0,73.0358,73.132,73.0095,73.132,35714.0
2018-04-20 13:15:00,83.61,83.66,83.51,83.51,46789.0,73.1408,73.1845,73.0533,73.0533,46789.0
2018-04-20 13:20:00,83.52,83.54,83.38,83.42,33445.0,73.062,73.0795,72.9396,72.9746,33445.0
2018-04-20 13:25:00,83.43,83.65,83.4,83.55,52172.0,72.9833,73.1758,72.9571,73.0883,52172.0
2018-04-20 13:30:00,83.56,83.58,83.48,83.54,29390.0,73.097,73.1145,73.027,73.0795,29390.0
2018-04-20 13:35:00,83.53,83.73,83.53,83.72,53937.0,73.0708,73.2457,73.0708,73.237,53937.0
2018-04-20 13:40:00,83.72,83.75,83.66,83.68,41763.0,73.237,73.2632,73.1845,73.202,41763.0
2018-04-20 13:45:00,83.7,83.71,83.6,83.6,41644.0,73.2195,73.2282,73.132,73.132,41644.0
2018-04-20 13:50:00,83.61,83.68,83.59,83.65,30363.0,73.1408,73.202,73.1233,73.1758,30363.0
2018-04-20 13:55:00,83.66,83.81,83.65,83.68,50989.0,73.1845,73.3157,73.1758,73.202,50989.0
2018-04-20 14:00:00,83.69,83.76,83.64,83.66,51585.0,73.2107,73.272,73.167,73.1845,51585.0
2018-04-20 14:05:00,83.66,83.73,83.61,83.71,54642.0,73.1845,73.2457,73.1408,73.2282,54642.0
2018-04-20 14:10:00,83.71,83.75,83.69,83.72,39092.0,73.2282,73.2632,73.2107,73.237,39092.0
2018-04-20 14:15:00,83.73,83.8,83.71,83.77,32134.0,73.2457,73.307,73.2282,73.2807,32134.0
2018-04-20 14:20:00,83.77,83.82,83.73,83.77,47789.0,73.2807,73.3245,73.2457,73.2807,47789.0
2018-04-20 14:25:00,83.77,83.77,83.65,83.73,48929.0,73.2807,73.2807,73.1758,73.2457,48929.0
2018-04-20 14:30:00,83.74,83.76,83.51,83.53,33210.0,73.2545,73.272,73.0533,73.0708,33210.0
2018-04-20 14:35:00,83.54,83.57,83.46,83.51,40747.0,73.0795,73.1058,73.0095,73.0533,40747.0
2018-04-20 14:40:00,83.51,83.58,83.51,83.55,52179.0,73.0533,73.1145,73.0533,73.0883,52179.0
2018-04-20 14:45:00,83.55,83.63,83.53,83.6,39610.0,73.0883,73.1583,73.0708,73.132,39610.0
2018-04-20 14:50:00,83.59,83.62,83.53,83.59,39886.0,73.1233,73.1495,73.0708,73.1233,39886.0
2018-04-20 14:55:00,83.6,83.68,83.59,83.63,40866.0,73.132,73.202,73.1233,73.1583,40866.0
2018-04-20 15:00:00,83.63,83.63,83.47,83.5,97341.0,73.1583,73.1583,73.0183,73.0445,97341.0
2018-04-20 15:05:00,83.49,83.49,83.33,83.34,59733.0,73.0358,73.0358,72.8958,72.9046,59733.0
2018-04-20 15:10:00,83.34,83.49,83.32,83.46,65713.0,72.9046,73.0358,72.8871,73.0095,65713.0
2018-04-20 15:15:00,83.45,83.45,83.28,83.32,88209.0,73.0008,73.0008,72.8521,72.8871,88209.0
2018-04-20 15:20:00,83.32,83.5,83.31,83.48,92952.0,72.8871,73.0445,72.8783,73.027,92952.0
2018-04-20 15:25:00,83.48,83.5,83.36,83.4,85497.0,73.027,73.0445,72.9221,72.9571,85497.0
2018-04-20 15:30:00,83.39,83.42,83.35,83.38,127828.0,72.9483,72.9746,72.9133,72.9396,127828.0
2018-04-20 15:35:00,83.39,83.52,83.39,83.51,179540.0,72.9483,73.062,72.9483,73.0533,179540.0
2018-04-20 15:40:00,83.51,83.58,83.48,83.49,109435.0,73.0533,73.1145,73.027,73.0358,109435.0
2018-04-20 15:45:00,83.49,83.51,83.39,83.48,157370.0,73.0358,73.0533,72.9483,73.027,157370.0
2018-04-20 15:50:00,83.48,83.54,83.44,83.52,143156.0,73.027,73.0795,72.9921,73.062,143156.0
2018-04-20 15:55:00,83.52,83.63,83.52,83.63,393521.0,73.062,73.1583,73.062,73.1583,393521.0
2018-04-23 09:30:00,84.17,84.38,83.84,84.13,123801.0,73.6306,73.8143,73.342,73.5957,123801.0
2018-04-23 09:35:00,84.08,84.12,83.81,83.9,40807.0,73.5519,73.5869,73.3157,73.3945,40807.0
2018-04-23 09:40:00,83.87,83.99,83.68,83.89,44067.0,73.3682,73.4732,73.202,73.3857,44067.0
2018-04-23 09:45:00,83.87,83.9,83.45,83.66,58418.0,73.3682,73.3945,73.0008,73.1845,58418.0
2018-04-23 09:50:00,83.67,83.79,83.6,83.69,41491.0,73.1933,73.2982,73.132,73.2107,41491.0
2018-04-23 09:55:00,83.69,83.91,83.64,83.91,52273.0,73.2107,73.4032,73.167,73.4032,52273.0
2018-04-23 10:00:00,83.99,83.99,83.84,83.87,37213.0,73.4732,73.4732,73.342,73.3682,37213.0
2018-04-23 10:05:00,83.88,84.09,83.71,83.73,68437.0,73.377,73.5607,73.2282,73.2457,68437.0
2018-04-23 10:10:00,83.73,83.78,83.64,83.7,77732.0,73.2457,73.2895,73.167,73.2195,77732.0
2018-04-23 10:15:00,83.69,83.86,83.67,83.74,45072.0,73.2107,73.3595,73.1933,73.2545,45072.0
2018-04-23 10:20:00,83.73,83.95,83.7,83.9,77121.0,73.2457,73.4382,73.2195,73.3945,77121.0
2018-04-23 10:25:00,83.9,83.99,83.87,83.95,54454.0,73.3945,73.4732,73.3682,73.4382,54454.0
2018-04-23 10:30:00,83.96,84.06,83.84,83.91,173691.0,73.4469,73.5344,73.342,73.4032,173691.0
2018-04-23 10:35:00,83.91,83.97,83.77,83.94,31635.0,73.4032,73.4557,73.2807,73.4294,31635.0
2018-04-23 10:40:00,83.94,84.13,83.8,84.13,76207.0,73.4294,73.5957,73.307,73.5957,76207.0
2018-04-23 10:45:00,84.14,84.19,84.05,84.08,57330.0,73.6044,73.6481,73.5257,73.5519,57330.0
2018-04-23 10:50:00,84.07,84.29,84.05,84.28,63856.0,73.5432,73.7356,73.5257,73.7269,63856.0
2018-04-23 10:55:00,84.28,84.36,84.22,84.25,52799.0,73.7269,73.7969,73.6744,73.7006,52799.0
2018-04-23 11:00:00,84.24,84.33,84.22,84.31,65916.0,73.6919,73.7706,73.6744,73.7531,65916.0
2018-04-23 11:05:00,84.32,84.47,84.3,84.44,59030.0,73.7619,73.8931,73.7444,73.8668,59030.0
2018-04-23 11:10:00,84.46,84.57,84.37,84.45,51062.0,73.8843,73.9806,73.8056,73.8756,51062.0
2018-04-23 11:15:00,84.45,84.48,84.34,84.42,55091.0,73.8756,73.9018,73.7794,73.8493,55091.0
2018-04-23 11:20:00,84.42,84.44,84.22,84.24,26349.0,73.8493,73.8668,73.6744,73.6919,26349.0
2018-04-23 11:25:00,84.26,84.28,84.15,84.28,40965.0,73.7094,73.7269,73.6131,73.7269,40965.0
2018-04-23 11:30:00,84.26,84.28,84.08,84.09,25363.0,73.7094,73.7269,73.5519,73.5607,25363.0
2018-04-23 11:35:00,84.08,84.19,84.04,84.11,39269.0,73.5519,73.6481,73.5169,73.5782,39269.0
2018-04-23 11:40:00,84.11,84.23,84.11,84.16,37807.0,73.5782,73.6831,73.5782,73.6219,37807.0
2018-04-23 11:45:00,84.16,84.2,84.05,84.06,20489.0,73.6219,73.6569,73.5257,73.5344,20489.0
2018-04-23 11:50:00,84.05,84.16,84.05,84.11,23717.0,73.5257,73.6219,73.5257,73.5782,23717.0
2018-04-23 11:55:00,84.11,84.24,84.01,84.24,70676.0,73.5782,73.6919,73.4907,73.6919,70676.0
2018-04-23 12:00:00,84.25,84.29,84.13,84.23,35782.0,73.7006,73.7356,73.5957,73.6831,35782.0
2018-04-23 12:05:00,84.23,84.36,84.2,84.23,41479.0,73.6831,73.7969,73.6569,73.6831,41479.0
2018-04-23 12:10:00,84.23,84.37,84.21,84.32,41601.0,73.6831,73.8056,73.6656,73.7619,41601.0
2018-04-23 12:15:00,84.33,84.35,84.15,84.15,41615.0,73.7706,73.7881,73.6131,73.6131,41615.0
2018-04-23 12:20:00,84.16,84.31,84.14,84.31,26163.0,73.6219,73.7531,73.6044,73.7531,26163.0
2018-04-23 12:25:00,84.31,84.31,84.22,84.27,48056.0,73.7531,73.7531,73.6744,73.7181,48056.0
2018-04-23 12:30:00,84.25,84.33,84.18,84.26,26927.0,73.7006,73.7706,73.6394,73.7094,26927.0
2018-04-23 12:35:00,84.26,84.35,84.25,84.31,50804.0,73.7094,73.7881,73.7006,73.7531,50804.0
2018-04-23 12:40:00,84.3,84.3,84.21,84.27,39318.0,73.7444,73.7444,73.6656,73.7181,39318.0
2018-04-23 12:45:00,84.29,84.4,84.29,84.31,44715.0,73.7356,73.8318,73.7356,73.7531,44715.0
2018-04-23 12:50:00,84.31,84.36,84.27,84.34,39111.0,73.7531,73.7969,73.7181,73.7794,39111.0
2018-04-23 12:55:00,84.32,84.48,84.3,84.47,42988.0,73.7619,73.9018,73.7444,73.8931,42988.0
2018-04-23 13:00:00,84.47,84.48,84.42,84.44,25235.0,73.8931,73.9018,73.8493,73.8668,25235.0
2018-04-23 13:05:00,84.42,84.45,84.32,84.34,30662.0,73.8493,73.8756,73.7619,73.7794,30662.0
2018-04-23 13:10:00,84.35,84.4,84.33,84.4,42406.0,73.7881,73.8318,73.7706,73.8318,42406.0
2018-04-23 13:15:00,84.39,84.43,84.35,84.38,27996.0,73.8231,73.8581,73.7881,73.8143,27996.0
2018-04-23 13:20:00,84.38,84.39,84.33,84.34,25470.0,73.8143,73.8231,73.7706,73.7794,25470.0
2018-04-23 13:25:00,84.34,84.42,84.33,84.4,23762.0,73.7794,73.8493,73.7706,73.8318,23762.0
2018-04-23 13:30:00,84.4,84.45,84.33,84.33,31214.0,73.8318,73.8756,73.7706,73.7706,31214.0
2018-04-23 13:35:00,84.34,84.41,84.33,84.34,24266.0,73.7794,73.8406,73.7706,73.7794,24266.0
2018-04-23 13:40:00,84.32,84.32,84.2,84.23,33064.0,73.7619,73.7619,73.6569,73.6831,33064.0
2018-04-23 13:45:00,84.22,84.29,84.2,84.24,35440.0,73.6744,73.7356,73.6569,73.6919,35440.0
2018-04-23 13:50:00,84.25,84.4,84.24,84.36,148429.0,73.7006,73.8318,73.6919,73.7969,148429.0
2018-04-23 13:55:00,84.36,84.44,84.35,84.4,34470.0,73.7969,73.8668,73.7881,73.8318,34470.0
2018-04-23 14:00:00,84.39,84.44,84.32,84.36,46172.0,73.8231,73.8668,73.7619,73.7969,46172.0
2018-04-23 14:05:00,84.34,84.36,84.1,84.13,44336.0,73.7794,73.7969,73.5694,73.5957,44336.0
2018-04-23 14:10:00,84.12,84.16,83.95,83.98,51480.0,73.5869,73.6219,73.4382,73.4644,51480.0
2018-04-23 14:15:00,83.98,84.02,83.96,83.99,37552.0,73.4644,73.4994,73.4469,73.4732,37552.0
2018-04-23 14:20:00,83.99,84.02,83.91,83.98,34540.0,73.4732,73.4994,73.4032,73.4644,34540.0
2018-04-23 14:25:00,83.98,84.04,83.93,84.04,44529.0,73.4644,73.5169,73.4207,73.5169,44529.0
2018-04-23 14:30:00,84.03,84.03,83.9,83.94,50910.0,73.5082,73.5082,73.3945,73.4294,50910.0
2018-04-23 14:35:00,83.94,83.98,83.87,83.92,53213.0,73.4294,73.4644,73.3682,73.4119,53213.0
2018-04-23 14:40:00,83.92,84.02,83.91,84.02,57878.0,73.4119,73.4994,73.4032,73.4994,57878.0
2018-04-23 14:45:00,84.01,84.01,83.86,83.86,75240.0,73.4907,73.4907,73.3595,73.3595,75240.0
2018-04-23 14:50:00,83.86,83.87,83.78,83.8,48067.0,73.3595,73.3682,73.2895,73.307,48067.0
2018-04-23 14:55:00,83.79,84.02,83.78,84.02,50277.0,73.2982,73.4994,73.2895,73.4994,50277.0
2018-04-23 15:00:00,84.01,84.22,83.98,84.22,58240.0,73.4907,73.6744,73.4644,73.6744,58240.0
2018-04-23 15:05:00,84.22,84.27,84.17,84.22,46323.0,73.6744,73.7181,73.6306,73.6744,46323.0
2018-04-23 15:10:00,84.21,84.24,84.11,84.13,53683.0,73.6656,73.6919,73.5782,73.5957,53683.0
2018-04-23 15:15:00,84.12,84.19,84.11,84.13,33868.0,73.5869,73.6481,73.5782,73.5957,33868.0
2018-04-23 15:20:00,84.13,84.23,84.11,84.15,45510.0,73.5957,73.6831,73.5782,73.6131,45510.0
2018-04-23 15:25:00,84.14,84.31,84.12,84.31,35094.0,73.6044,73.7531,73.5869,73.7531,35094.0
2018-04-23 15:30:00,84.32,84.42,84.3,84.4,94210.0,73.7619,73.8493,73.7444,73.8318,94210.0
2018-04-23 15:35:00,84.4,84.4,84.3,84.3,68523.0,73.8318,73.8318,73.7444,73.7444,68523.0
2018-04-23 15:40:00,84.3,84.33,84.28,84.3,84759.0,73.7444,73.7706,73.7269,73.7444,84759.0
2018-04-23 15:45:00,84.29,84.37,84.28,84.34,99551.0,73.7356,73.8056,73.7269,73.7794,99551.0
2018-04-23 15:50:00,84.34,84.37,84.26,84.31,94178.0,73.7794,73.8056,73.7094,73.7531,94178.0
2018-04-23 15:55:00,84.32,84.36,84.22,84.33,204629.0,73.7619,73.7969,73.6744,73.7706,204629.0
2018-04-24 09:30:00,84.73,84.88,84.32,84.46,108359.0,74.4871,74.6189,74.1266,74.2497,108359.0
2018-04-24 09:35:00,84.51,84.62,84.34,84.48,32734.0,74.2937,74.3904,74.1442,74.2673,32734.0
2018-04-24 09:40:00,84.47,84.51,84.3,84.45,52965.0,74.2585,74.2937,74.109,74.2409,52965.0
2018-04-24 09:45:00,84.47,84.75,84.44,84.61,49563.0,74.2585,74.5046,74.2321,74.3816,49563.0
2018-04-24 09:50:00,84.62,84.69,84.45,84.45,36193.0,74.3904,74.4519,74.2409,74.2409,36193.0
2018-04-24 09:55:00,84.45,84.64,84.41,84.57,54149.0,74.2409,74.4079,74.2057,74.3464,54149.0
2018-04-24 10:00:00,84.59,84.76,84.51,84.75,72459.0,74.364,74.5134,74.2937,74.5046,72459.0
2018-04-24 10:05:00,84.73,84.76,84.65,84.67,41048.0,74.4871,74.5134,74.4167,74.4343,41048.0
2018-04-24 10:10:00,84.68,84.74,84.59,84.6,36959.0,74.4431,74.4958,74.364,74.3728,36959.0
2018-04-24 10:15:00,84.6,84.61,84.39,84.46,38438.0,74.3728,74.3816,74.1882,74.2497,38438.0
2018-04-24 10:20:00,84.47,84.5,84.07,84.07,38186.0,74.2585,74.2849,73.9068,73.9068,38186.0
2018-04-24 10:25:00,84.05,84.26,84.05,84.19,34076.0,73.8893,74.0739,73.8893,74.0123,34076.0
2018-04-24 10:30:00,84.2,84.24,84.06,84.23,39013.0,74.0211,74.0563,73.8981,74.0475,39013.0
2018-04-24 10:35:00,84.24,84.5,84.15,84.49,40569.0,74.0563,74.2849,73.9772,74.2761,40569.0
2018-04-24 10:40:00,84.48,84.56,84.41,84.5,27173.0,74.2673,74.3376,74.2057,74.2849,27173.0
2018-04-24 10:45:00,84.51,84.59,84.45,84.55,35719.0,74.2937,74.364,74.2409,74.3288,35719.0
2018-04-24 10:50:00,84.55,84.65,84.45,84.46,38247.0,74.3288,74.4167,74.2409,74.2497,38247.0
2018-04-24 10:55:00,84.46,84.52,84.41,84.46,41623.0,74.2497,74.3024,74.2057,74.2497,41623.0
2018-04-24 11:00:00,84.45,84.46,84.27,84.39,60295.0,74.2409,74.2497,74.0827,74.1882,60295.0
2018-04-24 11:05:00,84.37,84.37,84.25,84.35,29092.0,74.1706,74.1706,74.0651,74.153,29092.0
2018-04-24 11:10:00,84.35,84.44,84.31,84.41,39628.0,74.153,74.2321,74.1178,74.2057,39628.0
2018-04-24 11:15:00,84.4,84.63,84.3,84.61,168601.0,74.197,74.3991,74.109,74.3816,168601.0
2018-04-24 11:20:00,84.61,84.87,84.59,84.76,38999.0,74.3816,74.6101,74.364,74.5134,38999.0
2018-04-24 11:25:00,84.78,84.86,84.71,84.84,31620.0,74.531,74.6013,74.4695,74.5838,31620.0
2018-04-24 11:30:00,84.87,84.97,84.81,84.92,42182.0,74.6101,74.698,74.5574,74.6541,42182.0
2018-04-24 11:35:00,84.91,84.92,84.8,84.9,25393.0,74.6453,74.6541,74.5486,74.6365,25393.0
2018-04-24 11:40:00,84.91,85.07,84.84,84.86,56193.0,74.6453,74.786,74.5838,74.6013,56193.0
2018-04-24 11:45:00,84.88,84.94,84.69,84.7,35486.0,74.6189,74.6717,74.4519,74.4607,35486.0
2018-04-24 11:50:00,84.71,84.71,84.6,84.67,57117.0,74.4695,74.4695,74.3728,74.4343,57117.0
2018-04-24 11:55:00,84.67,84.71,84.52,84.55,80521.0,74.4343,74.4695,74.3024,74.3288,80521.0
2018-04-24 12:00:00,84.54,84.58,84.49,84.55,57404.0,74.32,74.3552,74.2761,74.3288,57404.0
2018-04-24 12:05:00,84.55,84.59,84.42,84.43,48403.0,74.3288,74.364,74.2145,74.2233,48403.0
2018-04-24 12:10:00,84.44,84.52,84.42,84.43,44091.0,74.2321,74.3024,74.2145,74.2233,44091.0
2018-04-24 12:15:00,84.43,84.45,84.26,84.33,76395.0,74.2233,74.2409,74.0739,74.1354,76395.0
2018-04-24 12:20:00,84.32,84.39,84.26,84.38,31774.0,74.1266,74.1882,74.0739,74.1794,31774.0
2018-04-24 12:25:00,84.38,84.39,84.12,84.18,53823.0,74.1794,74.1882,73.9508,74.0035,53823.0
2018-04-24 12:30:00,84.18,84.21,84.12,84.2,43957.0,74.0035,74.0299,73.9508,74.0211,43957.0
2018-04-24 12:35:00,84.2,84.2,83.98,84.04,77809.0,74.0211,74.0211,73.8277,73.8805,77809.0
2018-04-24 12:40:00,84.03,84.14,83.99,84.11,92208.0,73.8717,73.9684,73.8365,73.942,92208.0
2018-04-24 12:45:00,84.12,84.17,83.91,83.94,88165.0,73.9508,73.9948,73.7662,73.7926,88165.0
2018-04-24 12:50:00,83.95,83.96,83.78,83.79,33963.0,73.8014,73.8101,73.6519,73.6607,33963.0
2018-04-24 12:55:00,83.78,83.78,83.46,83.46,51148.0,73.6519,73.6519,73.3706,73.3706,51148.0
2018-04-24 13:00:00,83.45,83.62,83.44,83.58,42497.0,73.3618,73.5112,73.353,73.4761,42497.0
2018-04-24 13:05:00,83.57,83.57,83.35,83.45,64274.0,73.4673,73.4673,73.2739,73.3618,64274.0
2018-04-24 13:10:00,83.44,83.52,83.39,83.51,27858.0,73.353,73.4233,73.309,73.4145,27858.0
2018-04-24 13:15:00,83.51,83.55,83.34,83.35,30160.0,73.4145,73.4497,73.2651,73.2739,30160.0
2018-04-24 13:20:00,83.34,83.4,83.26,83.26,31062.0,73.2651,73.3178,73.1948,73.1948,31062.0
2018-04-24 13:25:00,83.27,83.37,83.17,83.37,40720.0,73.2036,73.2915,73.1156,73.2915,40720.0
2018-04-24 13:30:00,83.38,83.38,83.16,83.16,29098.0,73.3003,73.3003,73.1069,73.1069,29098.0
2018-04-24 13:35:00,83.16,83.21,83.03,83.07,47526.0,73.1069,73.1508,72.9926,73.0277,47526.0
2018-04-24 13:40:00,83.07,83.14,82.96,83.09,43404.0,73.0277,73.0893,72.931,73.0453,43404.0
2018-04-24 13:45:00,83.08,83.14,83.03,83.1,34807.0,73.0365,73.0893,72.9926,73.0541,34807.0
2018-04-24 13:50:00,83.1,83.11,82.91,83.09,52515.0,73.0541,73.0629,72.8871,73.0453,52515.0
2018-04-24 13:55:00,83.07,83.15,83.0,83.1,59237.0,73.0277,73.0981,72.9662,73.0541,59237.0
2018-04-24 14:00:00,83.11,83.13,82.88,82.91,70504.0,73.0629,73.0805,72.8607,72.8871,70504.0
2018-04-24 14:05:00,82.92,83.14,82.84,83.11,69271.0,72.8959,73.0893,72.8255,73.0629,69271.0
2018-04-24 14:10:00,83.1,83.37,83.09,83.29,65351.0,73.0541,73.2915,73.0453,73.2211,65351.0
2018-04-24 14:15:00,83.28,83.28,83.01,83.11,41221.0,73.2123,73.2123,72.975,73.0629,41221.0
2018-04-24 14:20:00,83.1,83.25,83.06,83.25,53845.0,73.0541,73.186,73.0189,73.186,53845.0
2018-04-24 14:25:00,83.24,83.24,82.84,82.85,39660.0,73.1772,73.1772,72.8255,72.8343,39660.0
2018-04-24 14:30:00,82.85,83.02,82.82,83.01,44702.0,72.8343,72.9838,72.808,72.975,44702.0
2018-04-24 14:35:00,83.01,83.07,82.76,82.77,81397.0,72.975,73.0277,72.7552,72.764,81397.0
2018-04-24 14:40:00,82.76,82.97,82.76,82.96,83943.0,72.7552,72.9398,72.7552,72.931,83943.0
2018-04-24 14:45:00,82.95,82.96,82.78,82.85,54962.0,72.9222,72.931,72.7728,72.8343,54962.0
2018-04-24 14:50:00,82.85,82.98,82.76,82.78,52371.0,72.8343,72.9486,72.7552,72.7728,52371.0
2018-04-24 14:55:00,82.81,82.9,82.81,82.84,40611.0,72.7992,72.8783,72.7992,72.8255,40611.0
2018-04-24 15:00:00,82.87,82.99,82.84,82.99,40636.0,72.8519,72.9574,72.8255,72.9574,40636.0
2018-04-24 15:05:00,82.98,83.07,82.92,82.99,47111.0,72.9486,73.0277,72.8959,72.9574,47111.0
2018-04-24 15:10:00,83.0,83.18,82.94,83.16,46465.0,72.9662,73.1244,72.9134,73.1069,46465.0
2018-04-24 15:15:00,83.17,83.21,82.99,83.0,51984.0,73.1156,73.1508,72.9574,72.9662,51984.0
2018-04-24 15:20:00,83.0,83.13,82.99,83.05,64503.0,72.9662,73.0805,72.9574,73.0102,64503.0
2018-04-24 15:25:00,83.02,83.04,82.92,82.93,39652.0,72.9838,73.0014,72.8959,72.9047,39652.0
2018-04-24 15:30:00,82.94,82.95,82.71,82.71,71720.0,72.9134,72.9222,72.7113,72.7113,71720.0
2018-04-24 15:35:00,82.71,82.74,82.65,82.71,81495.0,72.7113,72.7376,72.6585,72.7113,81495.0
2018-04-24 15:40:00,82.71,82.77,82.56,82.64,103767.0,72.7113,72.764,72.5794,72.6497,103767.0
2018-04-24 15:45:00,82.64,82.99,82.63,82.9,109071.0,72.6497,72.9574,72.6409,72.8783,109071.0
2018-04-24 15:50:00,82.9,82.99,82.83,82.94,131359.0,72.8783,72.9574,72.8167,72.9134,131359.0
2018-04-24 15:55:00,82.94,82.98,82.8,82.9,368185.0,72.9134,72.9486,72.7904,72.8783,368185.0
2018-04-25 09:30:00,82.56,82.74,82.26,82.37,152622.0,72.5794,72.7376,72.3157,72.4124,152622.0
2018-04-25 09:35:00,82.31,82.31,81.82,81.83,140883.0,72.3596,72.3596,71.9288,71.9376,140883.0
2018-04-25 09:40:00,81.83,82.07,81.73,81.79,160416.0,71.9376,72.1486,71.8497,71.9025,160416.0
2018-04-25 09:45:00,81.79,82.17,81.73,82.13,131262.0,71.9025,72.2365,71.8497,72.2014,131262.0
2018-04-25 09:50:00,82.11,82.16,81.87,81.98,131000.0,72.1838,72.2277,71.9728,72.0695,131000.0
2018-04-25 09:55:00,82.0,82.25,81.83,81.83,83273.0,72.0871,72.3069,71.9376,71.9376,83273.0
2018-04-25 10:00:00,81.82,82.09,81.82,82.02,87797.0,71.9288,72.1662,71.9288,72.1047,87797.0
2018-04-25 10:05:00,82.02,82.3,82.01,82.24,79360.0,72.1047,72.3508,72.0959,72.2981,79360.0
2018-04-25 10:10:00,82.24,82.37,82.19,82.24,96335.0,72.2981,72.4124,72.2541,72.2981,96335.0
2018-04-25 10:15:00,82.24,82.48,82.2,82.31,98574.0,72.2981,72.5091,72.2629,72.3596,98574.0
2018-04-25 10:20:00,82.3,82.66,82.26,82.58,62518.0,72.3508,72.6673,72.3157,72.597,62518.0
2018-04-25 10:25:00,82.57,82.67,82.5,82.63,66409.0,72.5882,72.6761,72.5266,72.6409,66409.0
2018-04-25 10:30:00,82.63,82.76,82.49,82.64,241981.0,72.6409,72.7552,72.5178,72.6497,241981.0
2018-04-25 10:35:00,82.64,82.71,82.5,82.56,166821.0,72.6497,72.7113,72.5266,72.5794,166821.0
2018-04-25 10:40:00,82.56,82.59,82.4,82.59,177356.0,72.5794,72.6058,72.4387,72.6058,177356.0
2018-04-25 10:45:00,82.6,82.75,82.59,82.71,56290.0,72.6146,72.7464,72.6058,72.7113,56290.0
2018-04-25 10:50:00,82.72,82.72,82.42,82.5,53619.0,72.72,72.72,72.4563,72.5266,53619.0
2018-04-25 10:55:00,82.5,82.51,82.36,82.5,52518.0,72.5266,72.5354,72.4036,72.5266,52518.0
2018-04-25 11:00:00,82.49,82.68,82.45,82.63,87281.0,72.5178,72.6849,72.4827,72.6409,87281.0
2018-04-25 11:05:00,82.63,82.67,82.53,82.6,42850.0,72.6409,72.6761,72.553,72.6146,42850.0
2018-04-25 11:10:00,82.6,82.75,82.56,82.62,53834.0,72.6146,72.7464,72.5794,72.6321,53834.0
2018-04-25 11:15:00,82.62,82.63,82.49,82.53,29083.0,72.6321,72.6409,72.5178,72.553,29083.0
2018-04-25 11:20:00,82.52,82.64,82.44,82.58,46183.0,72.5442,72.6497,72.4739,72.597,46183.0
2018-04-25 11:25:00,82.58,82.65,82.58,82.6,37207.0,72.597,72.6585,72.597,72.6146,37207.0
2018-04-25 11:30:00,82.58,82.58,82.42,82.49,41882.0,72.597,72.597,72.4563,72.5178,41882.0
2018-04-25 11:35:00,82.48,82.51,82.41,82.42,34694.0,72.5091,72.5354,72.4475,72.4563,34694.0
2018-04-25 11:40:00,82.41,82.42,82.27,82.33,71137.0,72.4475,72.4563,72.3244,72.3772,71137.0
2018-04-25 11:45:00,82.32,82.36,82.2,82.21,30291.0,72.3684,72.4036,72.2629,72.2717,30291.0
2018-04-25 11:50:00,82.2,82.22,82.12,82.16,124969.0,72.2629,72.2805,72.1926,72.2277,124969.0
2018-04-25 11:55:00,82.16,82.22,82.04,82.07,58045.0,72.2277,72.2805,72.1222,72.1486,58045.0
2018-04-25 12:00:00,82.06,82.06,81.96,81.99,54711.0,72.1398,72.1398,72.0519,72.0783,54711.0
2018-04-25 12:05:00,82.0,82.04,81.93,81.96,70159.0,72.0871,72.1222,72.0255,72.0519,70159.0
2018-04-25 12:10:00,81.95,81.96,81.76,81.9,119631.0,72.0431,72.0519,71.8761,71.9992,119631.0
2018-04-25 12:15:00,81.89,82.01,81.86,81.91,60764.0,71.9904,72.0959,71.964,72.008,60764.0
2018-04-25 12:20:00,81.91,82.01,81.89,81.89,49009.0,72.008,72.0959,71.9904,71.9904,49009.0
2018-04-25 12:25:00,81.89,82.01,81.86,81.98,43944.0,71.9904,72.0959,71.964,72.0695,43944.0
2018-04-25 12:30:00,81.97,82.02,81.95,81.99,87050.0,72.0607,72.1047,72.0431,72.0783,87050.0
2018-04-25 12:35:00,81.99,82.05,81.92,81.95,93957.0,72.0783,72.131,72.0168,72.0431,93957.0
2018-04-25 12:40:00,81.94,81.96,81.8,81.82,59417.0,72.0343,72.0519,71.9113,71.9288,59417.0
2018-04-25 12:45:00,81.82,81.92,81.82,81.84,55601.0,71.9288,72.0168,71.9288,71.9464,55601.0
2018-04-25 12:50:00,81.85,81.88,81.78,81.85,44184.0,71.9552,71.9816,71.8937,71.9552,44184.0
2018-04-25 12:55:00,81.87,82.02,81.87,81.96,41071.0,71.9728,72.1047,71.9728,72.0519,41071.0
2018-04-25 13:00:00,81.96,82.04,81.93,81.94,91065.0,72.0519,72.1222,72.0255,72.0343,91065.0
2018-04-25 13:05:00,81.95,82.02,81.93,81.98,70622.0,72.0431,72.1047,72.0255,72.0695,70622.0
2018-04-25 13:10:00,81.98,81.98,81.85,81.88,44200.0,72.0695,72.0695,71.9552,71.9816,44200.0
2018-04-25 13:15:00,81.88,81.96,81.83,81.84,33159.0,71.9816,72.0519,71.9376,71.9464,33159.0
2018-04-25 13:20:00,81.86,81.87,81.8,81.84,24681.0,71.964,71.9728,71.9113,71.9464,24681.0
2018-04-25 13:25:00,81.84,81.89,81.83,81.86,38066.0,71.9464,71.9904,71.9376,71.964,38066.0
2018-04-25 13:30:00,81.86,82.14,81.86,82.05,118067.0,71.964,72.2102,71.964,72.131,118067.0
2018-04-25 13:35:00,82.04,82.05,81.96,81.99,89947.0,72.1222,72.131,72.0519,72.0783,89947.0
2018-04-25 13:40:00,81.99,82.12,81.93,82.0,90475.0,72.0783,72.1926,72.0255,72.0871,90475.0
2018-04-25 13:45:00,81.99,81.99,81.8,81.84,82061.0,72.0783,72.0783,71.9113,71.9464,82061.0
2018-04-25 13:50:00,81.84,81.88,81.8,81.84,40070.0,71.9464,71.9816,71.9113,71.9464,40070.0
2018-04-25 13:55:00,81.85,81.9,81.79,81.82,42498.0,71.9552,71.9992,71.9025,71.9288,42498.0
2018-04-25 14:00:00,81.82,81.87,81.68,81.77,69122.0,71.9288,71.9728,71.8058,71.8849,69122.0
2018-04-25 14:05:00,81.77,81.88,81.76,81.77,48879.0,71.8849,71.9816,71.8761,71.8849,48879.0
2018-04-25 14:10:00,81.77,81.84,81.73,81.73,44441.0,71.8849,71.9464,71.8497,71.8497,44441.0
2018-04-25 14:15:00,81.74,81.83,81.7,81.78,42563.0,71.8585,71.9376,71.8234,71.8937,42563.0
2018-04-25 14:20:00,81.77,81.77,81.63,81.65,65935.0,71.8849,71.8849,71.7618,71.7794,65935.0
2018-04-25 14:25:00,81.65,81.77,81.63,81.66,48702.0,71.7794,71.8849,71.7618,71.7882,48702.0
2018-04-25 14:30:00,81.66,81.72,81.58,81.71,87313.0,71.7882,71.8409,71.7179,71.8321,87313.0
2018-04-25 14:35:00,81.7,81.73,81.6,81.62,91572.0,71.8234,71.8497,71.7354,71.753,91572.0
2018-04-25 14:40:00,81.62,81.78,81.62,81.72,108376.0,71.753,71.8937,71.753,71.8409,108376.0
2018-04-25 14:45:00,81.72,81.72,81.55,81.59,149881.0,71.8409,71.8409,71.6915,71.7266,149881.0
2018-04-25 14:50:00,81.59,81.61,81.56,81.6,143639.0,71.7266,71.7442,71.7003,71.7354,143639.0
2018-04-25 14:55:00,81.6,81.61,81.57,81.6,166988.0,71.7354,71.7442,71.7091,71.7354,166988.0
2018-04-25 15:00:00,81.6,81.62,81.56,81.6,187691.0,71.7354,71.753,71.7003,71.7354,187691.0
2018-04-25 15:05:00,81.6,81.73,81.59,81.7,133974.0,71.7354,71.8497,71.7266,71.8234,133974.0
2018-04-25 15:10:00,81.7,81.8,81.7,81.73,214034.0,71.8234,71.9113,71.8234,71.8497,214034.0
2018-04-25 15:15:00,81.74,81.76,81.64,81.67,316146.0,71.8585,71.8761,71.7706,71.797,316146.0
2018-04-25 15:20:00,81.67,81.76,81.63,81.67,195433.0,71.797,71.8761,71.7618,71.797,195433.0
2018-04-25 15:25:00,81.66,81.73,81.35,81.65,835092.0,71.7882,71.8497,71.5157,71.7794,835092.0
2018-04-25 15:30:00,81.65,81.77,81.61,81.72,521884.0,71.7794,71.8849,71.7442,71.8409,521884.0
2018-04-25 15:35:00,81.7,81.74,81.48,81.5,291977.0,71.8234,71.8585,71.6299,71.6475,291977.0
2018-04-25 15:40:00,81.5,81.67,81.42,81.46,188870.0,71.6475,71.797,71.5772,71.6124,188870.0
2018-04-25 15:45:00,81.47,81.49,81.36,81.41,214209.0,71.6212,71.6387,71.5245,71.5684,214209.0
2018-04-25 15:50:00,81.41,81.43,81.31,81.37,213412.0,71.5684,71.586,71.4805,71.5332,213412.0
2018-04-25 15:55:00,81.37,81.5,81.33,81.48,610346.0,71.5332,71.6475,71.4981,71.6299,610346.0
2018-04-26 09:30:00,81.75,82.31,81.64,82.3,169476.0,71.8673,72.3596,71.7706,72.3508,169476.0
2018-04-26 09:35:00,82.4,82.78,82.21,82.66,115639.0,72.4387,72.7728,72.2717,72.6673,115639.0
2018-04-26 09:40:00,82.66,82.89,82.63,82.77,121657.0,72.6673,72.8695,72.6409,72.764,121657.0
2018-04-26 09:45:00,82.78,82.78,82.42,82.46,138684.0,72.7728,72.7728,72.4563,72.4915,138684.0
2018-04-26 09:50:00,82.48,82.94,82.39,82.91,175611.0,72.5091,72.9134,72.4299,72.8871,175611.0
2018-04-26 09:55:00,82.92,83.21,82.91,83.06,65720.0,72.8959,73.1508,72.8871,73.0189,65720.0
2018-04-26 10:00:00,83.06,83.07,82.82,82.95,80477.0,73.0189,73.0277,72.808,72.9222,80477.0
2018-04-26 10:05:00,82.96,83.14,82.94,83.1,83430.0,72.931,73.0893,72.9134,73.0541,83430.0
2018-04-26 10:10:00,83.09,83.34,83.05,83.34,73130.0,73.0453,73.2651,73.0102,73.2651,73130.0
2018-04-26 10:15:00,83.34,83.5,83.25,83.43,110347.0,73.2651,73.4058,73.186,73.3442,110347.0
2018-04-26 10:20:00,83.41,83.57,83.39,83.44,75859.0,73.3266,73.4673,73.309,73.353,75859.0
2018-04-26 10:25:00,83.42,83.64,83.38,83.6,72598.0,73.3354,73.5288,73.3003,73.4937,72598.0
2018-04-26 10:30:00,83.6,83.63,83.44,83.49,35750.0,73.4937,73.52,73.353,73.397,35750.0
2018-04-26 10:35:00,83.51,83.58,83.37,83.38,49729.0,73.4145,73.4761,73.2915,73.3003,49729.0
2018-04-26 10:40:00,83.38,83.57,83.38,83.53,70855.0,73.3003,73.4673,73.3003,73.4321,70855.0
2018-04-26 10:45:00,83.53,83.6,83.47,83.5,61701.0,73.4321,73.4937,73.3794,73.4058,61701.0
2018-04-26 10:50:00,83.49,83.51,83.31,83.43,41613.0,73.397,73.4145,73.2387,73.3442,41613.0
2018-04-26 10:55:00,83.44,83.59,83.43,83.48,52987.0,73.353,73.4849,73.3442,73.3882,52987.0
2018-04-26 11:00:00,83.48,83.49,83.19,83.36,59434.0,73.3882,73.397,73.1332,73.2827,59434.0
2018-04-26 11:05:00,83.37,83.47,83.1,83.17,91279.0,73.2915,73.3794,73.0541,73.1156,91279.0
2018-04-26 11:10:00,83.2,83.22,83.06,83.2,31411.0,73.142,73.1596,73.0189,73.142,31411.0
2018-04-26 11:15:00,83.18,83.2,82.95,82.99,41932.0,73.1244,73.142,72.9222,72.9574,41932.0
2018-04-26 11:20:00,82.99,83.1,82.72,82.73,38284.0,72.9574,73.0541,72.72,72.7288,38284.0
2018-04-26 11:25:00,82.73,82.84,82.73,82.78,32156.0,72.7288,72.8255,72.7288,72.7728,32156.0
2018-04-26 11:30:00,82.77,82.84,82.66,82.69,36841.0,72.764,72.8255,72.6673,72.6937,36841.0
2018-04-26 11:35:00,82.7,82.84,82.69,82.82,41252.0,72.7025,72.8255,72.6937,72.808,41252.0
2018-04-26 11:40:00,82.82,82.85,82.63,82.63,41502.0,72.808,72.8343,72.6409,72.6409,41502.0
2018-04-26 11:45:00,82.63,82.65,82.53,82.56,35289.0,72.6409,72.6585,72.553,72.5794,35289.0
2018-04-26 11:50:00,82.57,82.57,82.31,82.35,53453.0,72.5882,72.5882,72.3596,72.3948,53453.0
2018-04-26 11:55:00,82.33,82.43,82.32,82.41,40498.0,72.3772,72.4651,72.3684,72.4475,40498.0
2018-04-26 12:00:00,82.4,82.51,82.39,82.49,32889.0,72.4387,72.5354,72.4299,72.5178,32889.0
2018-04-26 12:05:00,82.49,82.5,82.38,82.49,28870.0,72.5178,72.5266,72.4211,72.5178,28870.0
2018-04-26 12:10:00,82.48,82.5,82.43,82.46,23445.0,72.5091,72.5266,72.4651,72.4915,23445.0
2018-04-26 12:15:00,82.47,82.52,82.46,82.51,50876.0,72.5003,72.5442,72.4915,72.5354,50876.0
2018-04-26 12:20:00,82.5,82.63,82.49,82.57,61230.0,72.5266,72.6409,72.5178,72.5882,61230.0
2018-04-26 12:25:00,82.57,82.64,82.51,82.51,27949.0,72.5882,72.6497,72.5354,72.5354,27949.0
2018-04-26 12:30:00,82.51,82.53,82.45,82.51,34180.0,72.5354,72.553,72.4827,72.5354,34180.0
2018-04-26 12:35:00,82.5,82.57,82.46,82.54,27172.0,72.5266,72.5882,72.4915,72.5618,27172.0
2018-04-26 12:40:00,82.54,82.55,82.39,82.49,31819.0,72.5618,72.5706,72.4299,72.5178,31819.0
2018-04-26 12:45:00,82.49,82.51,82.34,82.36,26894.0,72.5178,72.5354,72.386,72.4036,26894.0
2018-04-26 12:50:00,82.36,82.44,82.35,82.36,31233.0,72.4036,72.4739,72.3948,72.4036,31233.0
2018-04-26 12:55:00,82.37,82.47,82.35,82.42,21091.0,72.4124,72.5003,72.3948,72.4563,21091.0
2018-04-26 13:00:00,82.44,82.57,82.43,82.56,33354.0,72.4739,72.5882,72.4651,72.5794,33354.0
2018-04-26 13:05:00,82.56,82.56,82.46,82.55,41157.0,72.5794,72.5794,72.4915,72.5706,41157.0
2018-04-26 13:10:00,82.55,82.96,82.54,82.8,71144.0,72.5706,72.931,72.5618,72.7904,71144.0
2018-04-26 13:15:00,82.8,82.95,82.78,82.93,99328.0,72.7904,72.9222,72.7728,72.9047,99328.0
2018-04-26 13:20:00,82.93,83.02,82.9,83.02,74030.0,72.9047,72.9838,72.8783,72.9838,74030.0
2018-04-26 13:25:00,83.02,83.02,82.89,82.95,49322.0,72.9838,72.9838,72.8695,72.9222,49322.0
2018-04-26 13:30:00,82.96,82.98,82.83,82.98,28011.0,72.931,72.9486,72.8167,72.9486,28011.0
2018-04-26 13:35:00,82.98,83.01,82.89,82.98,42697.0,72.9486,72.975,72.8695,72.9486,42697.0
2018-04-26 13:40:00,82.98,83.03,82.92,83.02,60835.0,72.9486,72.9926,72.8959,72.9838,60835.0
2018-04-26 13:45:00,83.02,83.14,83.0,83.14,31298.0,72.9838,73.0893,72.9662,73.0893,31298.0
2018-04-26 13:50:00,83.14,83.26,83.12,83.23,43898.0,73.0893,73.1948,73.0717,73.1684,43898.0
2018-04-26 13:55:00,83.23,83.32,83.21,83.21,62491.0,73.1684,73.2475,73.1508,73.1508,62491.0
2018-04-26 14:00:00,83.21,83.34,83.18,83.33,47614.0,73.1508,73.2651,73.1244,73.2563,47614.0
2018-04-26 14:05:00,83.32,83.33,83.23,83.29,36287.0,73.2475,73.2563,73.1684,73.2211,36287.0
2018-04-26 14:10:00,83.3,83.36,83.28,83.35,42377.0,73.2299,73.2827,73.2123,73.2739,42377.0
2018-04-26 14:15:00,83.34,83.43,83.29,83.43,43112.0,73.2651,73.3442,73.2211,73.3442,43112.0
2018-04-26 14:20:00,83.42,83.48,83.39,83.47,61493.0,73.3354,73.3882,73.309,73.3794,61493.0
2018-04-26 14:25:00,83.48,83.71,83.47,83.65,129257.0,73.3882,73.5904,73.3794,73.5376,129257.0
2018-04-26 14:30:00,83.66,83.7,83.52,83.53,55208.0,73.5464,73.5816,73.4233,73.4321,55208.0
2018-04-26 14:35:00,83.53,83.6,83.44,83.57,54760.0,73.4321,73.4937,73.353,73.4673,54760.0
2018-04-26 14:40:00,83.56,83.82,83.56,83.81,73598.0,73.4585,73.6871,73.4585,73.6783,73598.0
2018-04-26 14:45:00,83.81,83.87,83.78,83.82,57926.0,73.6783,73.731,73.6519,73.6871,57926.0
2018-04-26 14:50:00,83.82,83.96,83.75,83.95,80962.0,73.6871,73.8101,73.6255,73.8014,80962.0
2018-04-26 14:55:00,83.95,83.96,83.89,83.95,91005.0,73.8014,73.8101,73.7486,73.8014,91005.0
2018-04-26 15:00:00,83.95,84.08,83.94,84.07,66836.0,73.8014,73.9156,73.7926,73.9068,66836.0
2018-04-26 15:05:00,84.07,84.08,83.75,83.75,62930.0,73.9068,73.9156,73.6255,73.6255,62930.0
2018-04-26 15:10:00,83.76,83.76,83.63,83.73,65363.0,73.6343,73.6343,73.52,73.6079,65363.0
2018-04-26 15:15:00,83.72,83.76,83.66,83.73,54293.0,73.5992,73.6343,73.5464,73.6079,54293.0
2018-04-26 15:20:00,83.74,83.76,83.63,83.64,88717.0,73.6167,73.6343,73.52,73.5288,88717.0
2018-04-26 15:25:00,83.64,83.65,83.52,83.57,73746.0,73.5288,73.5376,73.4233,73.4673,73746.0
2018-04-26 15:30:00,83.57,83.59,83.51,83.57,99247.0,73.4673,73.4849,73.4145,73.4673,99247.0
2018-04-26 15:35:00,83.57,83.57,83.38,83.4,247402.0,73.4673,73.4673,73.3003,73.3178,247402.0
2018-04-26 15:40:00,83.4,83.41,83.22,83.25,171273.0,73.3178,73.3266,73.1596,73.186,171273.0
2018-04-26 15:45:00,83.26,83.33,83.19,83.28,208374.0,73.1948,73.2563,73.1332,73.2123,208374.0
2018-04-26 15:50:00,83.27,83.28,83.21,83.26,214931.0,73.2036,73.2123,73.1508,73.1948,214931.0
2018-04-26 15:55:00,83.26,83.36,83.21,83.32,526545.0,73.1948,73.2827,73.1508,73.2475,526545.0
2018-04-27 09:30:00,83.2,83.66,83.06,83.55,92091.0,73.142,73.5464,73.0189,73.4497,92091.0
2018-04-27 09:35:00,83.53,83.53,82.91,83.16,114862.0,73.4321,73.4321,72.8871,73.1069,114862.0
2018-04-27 09:40:00,83.14,83.31,83.04,83.07,57239.0,73.0893,73.2387,73.0014,73.0277,57239.0
2018-04-27 09:45:00,83.1,83.26,82.99,83.01,45148.0,73.0541,73.1948,72.9574,72.975,45148.0
2018-04-27 09:50:00,83.02,83.45,83.0,83.39,66647.0,72.9838,73.3618,72.9662,73.309,66647.0
2018-04-27 09:55:00,83.44,83.54,83.37,83.47,150271.0,73.353,73.4409,73.2915,73.3794,150271.0
2018-04-27 10:00:00,83.47,84.12,83.44,84.12,129122.0,73.3794,73.9508,73.353,73.9508,129122.0
2018-04-27 10:05:00,84.13,84.18,83.92,84.01,83004.0,73.9596,74.0035,73.775,73.8541,83004.0
2018-04-27 10:10:00,84.02,84.31,83.92,84.29,63099.0,73.8629,74.1178,73.775,74.1002,63099.0
2018-04-27 10:15:00,84.29,84.45,84.24,84.25,55618.0,74.1002,74.2409,74.0563,74.0651,55618.0
2018-04-27 10:20:00,84.23,84.31,84.09,84.18,48778.0,74.0475,74.1178,73.9244,74.0035,48778.0
2018-04-27 10:25:00,84.17,84.23,83.9,83.94,61098.0,73.9948,74.0475,73.7574,73.7926,61098.0
2018-04-27 10:30:00,83.93,83.93,83.72,83.78,40014.0,73.7838,73.7838,73.5992,73.6519,40014.0
2018-04-27 10:35:00,83.78,83.87,83.67,83.68,29338.0,73.6519,73.731,73.5552,73.564,29338.0
2018-04-27 10:40:00,83.68,83.83,83.67,83.79,40203.0,73.564,73.6959,73.5552,73.6607,40203.0
2018-04-27 10:45:00,83.8,83.82,83.67,83.76,25312.0,73.6695,73.6871,73.5552,73.6343,25312.0
2018-04-27 10:50:00,83.77,83.82,83.67,83.79,32094.0,73.6431,73.6871,73.5552,73.6607,32094.0
2018-04-27 10:55:00,83.78,83.9,83.66,83.87,55968.0,73.6519,73.7574,73.5464,73.731,55968.0
2018-04-27 11:00:00,83.86,84.06,83.84,84.0,34647.0,73.7222,73.8981,73.7046,73.8453,34647.0
2018-04-27 11:05:00,84.0,84.07,83.93,83.98,34248.0,73.8453,73.9068,73.7838,73.8277,34248.0
2018-04-27 11:10:00,83.98,84.1,83.93,83.96,61543.0,73.8277,73.9332,73.7838,73.8101,61543.0
2018-04-27 11:15:00,83.97,84.0,83.83,83.83,34640.0,73.8189,73.8453,73.6959,73.6959,34640.0
2018-04-27 11:20:00,83.83,84.0,83.8,83.91,23600.0,73.6959,73.8453,73.6695,73.7662,23600.0
2018-04-27 11:25:00,83.9,84.09,83.85,84.07,32916.0,73.7574,73.9244,73.7134,73.9068,32916.0
2018-04-27 11:30:00,84.07,84.11,83.96,83.96,38131.0,73.9068,73.942,73.8101,73.8101,38131.0
2018-04-27 11:35:00,83.96,84.03,83.91,83.91,26484.0,73.8101,73.8717,73.7662,73.7662,26484.0
2018-04-27 11:40:00,83.88,83.88,83.81,83.88,18634.0,73.7398,73.7398,73.6783,73.7398,18634.0
2018-04-27 11:45:00,83.88,83.9,83.81,83.83,18282.0,73.7398,73.7574,73.6783,73.6959,18282.0
2018-04-27 11:50:00,83.84,83.87,83.76,83.84,29444.0,73.7046,73.731,73.6343,73.7046,29444.0
2018-04-27 11:55:00,83.83,83.94,83.79,83.87,21631.0,73.6959,73.7926,73.6607,73.731,21631.0
2018-04-27 12:00:00,83.87,83.97,83.85,83.94,37100.0,73.731,73.8189,73.7134,73.7926,37100.0
2018-04-27 12:05:00,83.93,83.95,83.89,83.93,22080.0,73.7838,73.8014,73.7486,73.7838,22080.0
2018-04-27 12:10:00,83.94,83.99,83.9,83.99,29256.0,73.7926,73.8365,73.7574,73.8365,29256.0
2018-04-27 12:15:00,84.0,84.11,83.99,84.11,32105.0,73.8453,73.942,73.8365,73.942,32105.0
2018-04-27 12:20:00,84.1,84.16,84.09,84.16,25761.0,73.9332,73.986,73.9244,73.986,25761.0
2018-04-27 12:25:00,84.16,84.23,84.16,84.2,25774.0,73.986,74.0475,73.986,74.0211,25774.0
2018-04-27 12:30:00,84.2,84.22,84.02,84.05,41835.0,74.0211,74.0387,73.8629,73.8893,41835.0
2018-04-27 12:35:00,84.04,84.18,84.02,84.16,22139.0,73.8805,74.0035,73.8629,73.986,22139.0
2018-04-27 12:40:00,84.15,84.21,84.11,84.11,23532.0,73.9772,74.0299,73.942,73.942,23532.0
2018-04-27 12:45:00,84.11,84.2,84.06,84.17,19891.0,73.942,74.0211,73.8981,73.9948,19891.0
2018-04-27 12:50:00,84.17,84.27,84.13,84.27,30412.0,73.9948,74.0827,73.9596,74.0827,30412.0
2018-04-27 12:55:00,84.27,84.36,84.24,84.3,21877.0,74.0827,74.1618,74.0563,74.109,21877.0
2018-04-27 13:00:00,84.3,84.31,84.21,84.27,25423.0,74.109,74.1178,74.0299,74.0827,25423.0
2018-04-27 13:05:00,84.27,84.3,84.21,84.23,17799.0,74.0827,74.109,74.0299,74.0475,17799.0
2018-04-27 13:10:00,84.23,84.29,84.2,84.23,23830.0,74.0475,74.1002,74.0211,74.0475,23830.0
2018-04-27 13:15:00,84.23,84.26,84.2,84.25,14615.0,74.0475,74.0739,74.0211,74.0651,14615.0
2018-04-27 13:20:00,84.24,84.28,84.22,84.24,19710.0,74.0563,74.0915,74.0387,74.0563,19710.0
2018-04-27 13:25:00,84.24,84.28,84.21,84.25,25541.0,74.0563,74.0915,74.0299,74.0651,25541.0
2018-04-27 13:30:00,84.25,84.28,84.13,84.17,25802.0,74.0651,74.0915,73.9596,73.9948,25802.0
2018-04-27 13:35:00,84.18,84.19,84.09,84.09,25538.0,74.0035,74.0123,73.9244,73.9244,25538.0
2018-04-27 13:40:00,84.09,84.1,84.01,84.09,13229.0,73.9244,73.9332,73.8541,73.9244,13229.0
2018-04-27 13:45:00,84.09,84.13,84.06,84.11,16187.0,73.9244,73.9596,73.8981,73.942,16187.0
2018-04-27 13:50:00,84.1,84.16,84.07,84.13,36425.0,73.9332,73.986,73.9068,73.9596,36425.0
2018-04-27 13:55:00,84.13,84.15,84.07,84.07,19696.0,73.9596,73.9772,73.9068,73.9068,19696.0
2018-04-27 14:00:00,84.07,84.1,83.98,84.01,38527.0,73.9068,73.9332,73.8277,73.8541,38527.0
2018-04-27 14:05:00,84.01,84.07,83.95,83.95,33000.0,73.8541,73.9068,73.8014,73.8014,33000.0
2018-04-27 14:10:00,83.96,83.97,83.9,83.95,35484.0,73.8101,73.8189,73.7574,73.8014,35484.0
2018-04-27 14:15:00,83.95,84.0,83.95,83.99,33561.0,73.8014,73.8453,73.8014,73.8365,33561.0
2018-04-27 14:20:00,83.98,83.99,83.95,83.98,22088.0,73.8277,73.8365,73.8014,73.8277,22088.0
2018-04-27 14:25:00,83.98,84.01,83.91,83.95,23269.0,73.8277,73.8541,73.7662,73.8014,23269.0
2018-04-27 14:30:00,83.94,84.0,83.9,83.93,34479.0,73.7926,73.8453,73.7574,73.7838,34479.0
2018-04-27 14:35:00,83.93,83.94,83.87,83.87,24596.0,73.7838,73.7926,73.731,73.731,24596.0
2018-04-27 14:40:00,83.87,84.0,83.82,84.0,66020.0,73.731,73.8453,73.6871,73.8453,66020.0
2018-04-27 14:45:00,84.0,84.04,83.96,84.04,60731.0,73.8453,73.8805,73.8101,73.8805,60731.0
2018-04-27 14:50:00,84.03,84.05,83.93,84.03,32887.0,73.8717,73.8893,73.7838,73.8717,32887.0
2018-04-27 14:55:00,84.03,84.04,83.95,83.97,38670.0,73.8717,73.8805,73.8014,73.8189,38670.0
2018-04-27 15:00:00,83.97,84.08,83.96,84.08,40561.0,73.8189,73.9156,73.8101,73.9156,40561.0
2018-04-27 15:05:00,84.07,84.14,84.06,84.1,36900.0,73.9068,73.9684,73.8981,73.9332,36900.0
2018-04-27 15:10:00,84.11,84.13,84.04,84.08,32214.0,73.942,73.9596,73.8805,73.9156,32214.0
2018-04-27 15:15:00,84.08,84.1,84.05,84.06,32144.0,73.9156,73.9332,73.8893,73.8981,32144.0
2018-04-27 15:20:00,84.07,84.08,84.02,84.04,28173.0,73.9068,73.9156,73.8629,73.8805,28173.0
2018-04-27 15:25:00,84.04,84.08,83.94,84.04,36060.0,73.8805,73.9156,73.7926,73.8805,36060.0
2018-04-27 15:30:00,84.03,84.12,84.03,84.09,62238.0,73.8717,73.9508,73.8717,73.9244,62238.0
2018-04-27 15:35:00,84.1,84.11,84.03,84.07,48418.0,73.9332,73.942,73.8717,73.9068,48418.0
2018-04-27 15:40:00,84.06,84.12,83.98,84.02,60546.0,73.8981,73.9508,73.8277,73.8629,60546.0
2018-04-27 15:45:00,84.01,84.11,84.0,84.06,63699.0,73.8541,73.942,73.8453,73.8981,63699.0
2018-04-27 15:50:00,84.06,84.07,83.98,84.04,88125.0,73.8981,73.9068,73.8277,73.8805,88125.0
2018-04-27 15:55:00,84.04,84.11,84.0,84.0,219846.0,73.8805,73.942,73.8453,73.8453,219846.0
2018-04-30 09:30:00,84.3,84.38,84.08,84.24,60468.0,74.109,74.1794,73.9156,74.0563,60468.0
2018-04-30 09:35:00,84.27,84.3,84.11,84.26,38782.0,74.0827,74.109,73.942,74.0739,38782.0
2018-04-30 09:40:00,84.23,84.39,84.06,84.08,51029.0,74.0475,74.1882,73.8981,73.9156,51029.0
2018-04-30 09:45:00,84.11,84.19,84.01,84.08,34441.0,73.942,74.0123,73.8541,73.9156,34441.0
2018-04-30 09:50:00,84.05,84.17,84.0,84.01,63672.0,73.8893,73.9948,73.8453,73.8541,63672.0
2018-04-30 09:55:00,84.01,84.18,83.99,84.1,47815.0,73.8541,74.0035,73.8365,73.9332,47815.0
2018-04-30 10:00:00,84.09,84.22,84.08,84.11,35518.0,73.9244,74.0387,73.9156,73.942,35518.0
2018-04-30 10:05:00,84.12,84.14,84.02,84.1,27950.0,73.9508,73.9684,73.8629,73.9332,27950.0
2018-04-30 10:10:00,84.09,84.13,84.02,84.08,33066.0,73.9244,73.9596,73.8629,73.9156,33066.0
2018-04-30 10:15:00,84.1,84.11,83.98,84.02,33199.0,73.9332,73.942,73.8277,73.8629,33199.0
2018-04-30 10:20:00,84.01,84.18,84.01,84.11,28722.0,73.8541,74.0035,73.8541,73.942,28722.0
2018-04-30 10:25:00,84.1,84.25,84.08,84.19,45203.0,73.9332,74.0651,73.9156,74.0123,45203.0
2018-04-30 10:30:00,84.21,84.21,84.11,84.19,32681.0,74.0299,74.0299,73.942,74.0123,32681.0
2018-04-30 10:35:00,84.2,84.23,84.15,84.17,26695.0,74.0211,74.0475,73.9772,73.9948,26695.0
2018-04-30 10:40:00,84.15,84.23,84.14,84.14,28768.0,73.9772,74.0475,73.9684,73.9684,28768.0
2018-04-30 10:45:00,84.14,84.19,84.11,84.16,28637.0,73.9684,74.0123,73.942,73.986,28637.0
2018-04-30 10:50:00,84.16,84.17,84.11,84.15,25176.0,73.986,73.9948,73.942,73.9772,25176.0
2018-04-30 10:55:00,84.15,84.15,83.91,83.93,36294.0,73.9772,73.9772,73.7662,73.7838,36294.0
2018-04-30 11:00:00,83.94,83.98,83.92,83.95,26039.0,73.7926,73.8277,73.775,73.8014,26039.0
2018-04-30 11:05:00,83.95,83.96,83.84,83.92,28776.0,73.8014,73.8101,73.7046,73.775,28776.0
2018-04-30 11:10:00,83.92,83.92,83.81,83.86,18675.0,73.775,73.775,73.6783,73.7222,18675.0
2018-04-30 11:15:00,83.87,83.89,83.75,83.84,52399.0,73.731,73.7486,73.6255,73.7046,52399.0
2018-04-30 11:20:00,83.84,83.92,83.78,83.91,23674.0,73.7046,73.775,73.6519,73.7662,23674.0
2018-04-30 11:25:00,83.9,83.95,83.86,83.9,18831.0,73.7574,73.8014,73.7222,73.7574,18831.0
2018-04-30 11:30:00,83.9,83.91,83.75,83.77,38581.0,73.7574,73.7662,73.6255,73.6431,38581.0
2018-04-30 11:35:00,83.77,83.81,83.69,83.7,30185.0,73.6431,73.6783,73.5728,73.5816,30185.0
2018-04-30 11:40:00,83.71,83.76,83.62,83.67,32362.0,73.5904,73.6343,73.5112,73.5552,32362.0
2018-04-30 11:45:00,83.68,83.71,83.61,83.67,15724.0,73.564,73.5904,73.5025,73.5552,15724.0
2018-04-30 11:50:00,83.67,83.68,83.56,83.61,33562.0,73.5552,73.564,73.4585,73.5025,33562.0
2018-04-30 11:55:00,83.62,83.66,83.6,83.61,22416.0,73.5112,73.5464,73.4937,73.5025,22416.0
2018-04-30 12:00:00,83.62,83.63,83.53,83.55,20994.0,73.5112,73.52,73.4321,73.4497,20994.0
2018-04-30 12:05:00,83.56,83.65,83.47,83.52,35385.0,73.4585,73.5376,73.3794,73.4233,35385.0
2018-04-30 12:10:00,83.52,83.54,83.4,83.43,26616.0,73.4233,73.4409,73.3178,73.3442,26616.0
2018-04-30 12:15:00,83.43,83.44,83.37,83.43,28796.0,73.3442,73.353,73.2915,73.3442,28796.0
2018-04-30 12:20:00,83.42,83.46,83.41,83.43,25332.0,73.3354,73.3706,73.3266,73.3442,25332.0
2018-04-30 12:25:00,83.43,83.45,83.36,83.42,18268.0,73.3442,73.3618,73.2827,73.3354,18268.0
2018-04-30 12:30:00,83.41,83.42,83.36,83.42,12501.0,73.3266,73.3354,73.2827,73.3354,12501.0
2018-04-30 12:35:00,83.42,83.53,83.41,83.5,22720.0,73.3354,73.4321,73.3266,73.4058,22720.0
2018-04-30 12:40:00,83.5,83.5,83.46,83.49,11435.0,73.4058,73.4058,73.3706,73.397,11435.0
2018-04-30 12:45:00,83.5,83.5,83.37,83.38,12699.0,73.4058,73.4058,73.2915,73.3003,12699.0
2018-04-30 12:50:00,83.37,83.4,83.26,83.31,19700.0,73.2915,73.3178,73.1948,73.2387,19700.0
2018-04-30 12:55:00,83.3,83.42,83.29,83.4,11661.0,73.2299,73.3354,73.2211,73.3178,11661.0
2018-04-30 13:00:00,83.41,83.47,83.39,83.41,10826.0,73.3266,73.3794,73.309,73.3266,10826.0
2018-04-30 13:05:00,83.41,83.45,83.3,83.31,9814.0,73.3266,73.3618,73.2299,73.2387,9814.0
2018-04-30 13:10:00,83.34,83.35,83.2,83.24,14450.0,73.2651,73.2739,73.142,73.1772,14450.0
2018-04-30 13:15:00,83.24,83.33,83.23,83.31,20241.0,73.1772,73.2563,73.1684,73.2387,20241.0
2018-04-30 13:20:00,83.3,83.41,83.27,83.3,19342.0,73.2299,73.3266,73.2036,73.2299,19342.0
2018-04-30 13:25:00,83.29,83.39,83.29,83.37,12262.0,73.2211,73.309,73.2211,73.2915,12262.0
2018-04-30 13:30:00,83.38,83.4,83.3,83.31,12111.0,73.3003,73.3178,73.2299,73.2387,12111.0
2018-04-30 13:35:00,83.3,83.37,83.27,83.32,12641.0,73.2299,73.2915,73.2036,73.2475,12641.0
2018-04-30 13:40:00,83.32,83.37,83.28,83.32,43843.0,73.2475,73.2915,73.2123,73.2475,43843.0
2018-04-30 13:45:00,83.32,83.34,83.25,83.26,11842.0,73.2475,73.2651,73.186,73.1948,11842.0
2018-04-30 13:50:00,83.26,83.27,83.17,83.19,17716.0,73.1948,73.2036,73.1156,73.1332,17716.0
2018-04-30 13:55:00,83.19,83.27,83.18,83.23,15696.0,73.1332,73.2036,73.1244,73.1684,15696.0
2018-04-30 14:00:00,83.21,83.22,83.02,83.04,41050.0,73.1508,73.1596,72.9838,73.0014,41050.0
2018-04-30 14:05:00,83.04,83.08,82.88,82.93,34299.0,73.0014,73.0365,72.8607,72.9047,34299.0
2018-04-30 14:10:00,82.92,82.93,82.86,82.93,18363.0,72.8959,72.9047,72.8431,72.9047,18363.0
2018-04-30 14:15:00,82.94,83.03,82.92,82.94,25061.0,72.9134,72.9926,72.8959,72.9134,25061.0
2018-04-30 14:20:00,82.93,83.09,82.93,83.04,14344.0,72.9047,73.0453,72.9047,73.0014,14344.0
2018-04-30 14:25:00,83.04,83.07,82.98,83.0,12864.0,73.0014,73.0277,72.9486,72.9662,12864.0
2018-04-30 14:30:00,82.98,83.04,82.91,82.99,16253.0,72.9486,73.0014,72.8871,72.9574,16253.0
2018-04-30 14:35:00,82.97,83.03,82.93,82.95,25706.0,72.9398,72.9926,72.9047,72.9222,25706.0
2018-04-30 14:40:00,82.94,82.97,82.81,82.87,41904.0,72.9134,72.9398,72.7992,72.8519,41904.0
2018-04-30 14:45:00,82.87,82.98,82.75,82.96,47088.0,72.8519,72.9486,72.7464,72.931,47088.0
2018-04-30 14:50:00,82.97,83.03,82.95,83.01,20718.0,72.9398,72.9926,72.9222,72.975,20718.0
2018-04-30 14:55:00,83.02,83.06,83.0,83.05,24634.0,72.9838,73.0189,72.9662,73.0102,24634.0
2018-04-30 15:00:00,83.03,83.07,82.91,82.94,33878.0,72.9926,73.0277,72.8871,72.9134,33878.0
2018-04-30 15:05:00,82.93,83.02,82.89,82.97,30584.0,72.9047,72.9838,72.8695,72.9398,30584.0
2018-04-30 15:10:00,82.97,83.03,82.92,82.93,46859.0,72.9398,72.9926,72.8959,72.9047,46859.0
2018-04-30 15:15:00,82.93,83.0,82.83,82.84,45108.0,72.9047,72.9662,72.8167,72.8255,45108.0
2018-04-30 15:20:00,82.84,82.86,82.63,82.64,47795.0,72.8255,72.8431,72.6409,72.6497,47795.0
2018-04-30 15:25:00,82.64,82.64,82.53,82.6,44794.0,72.6497,72.6497,72.553,72.6146,44794.0
2018-04-30 15:30:00,82.6,82.72,82.56,82.69,60055.0,72.6146,72.72,72.5794,72.6937,60055.0
2018-04-30 15:35:00,82.7,82.75,82.62,82.73,51587.0,72.7025,72.7464,72.6321,72.7288,51587.0
2018-04-30 15:40:00,82.73,82.78,82.67,82.67,97362.0,72.7288,72.7728,72.6761,72.6761,97362.0
2018-04-30 15:45:00,82.68,82.86,82.67,82.79,98891.0,72.6849,72.8431,72.6761,72.7816,98891.0
2018-04-30 15:50:00,82.78,82.78,82.63,82.64,92067.0,72.7728,72.7728,72.6409,72.6497,92067.0
2018-04-30 15:55:00,82.64,82.66,82.43,82.44,237275.0,72.6497,72.6673,72.4651,72.4739,237275.0
2018-05-01 09:30:00,81.66,81.83,81.51,81.7,166425.0,71.7882,71.9376,71.6563,71.8234,166425.0
2018-05-01 09:35:00,81.69,81.74,81.55,81.73,49469.0,71.8146,71.8585,71.6915,71.8497,49469.0
2018-05-01 09:40:00,81.69,81.89,81.68,81.8,34463.0,71.8146,71.9904,71.8058,71.9113,34463.0
2018-05-01 09:45:00,81.8,81.92,81.69,81.91,35175.0,71.9113,72.0168,71.8146,72.008,35175.0
2018-05-01 09:50:00,81.91,82.06,81.86,82.06,29384.0,72.008,72.1398,71.964,72.1398,29384.0
2018-05-01 09:55:00,82.07,82.29,82.07,82.1,55186.0,72.1486,72.342,72.1486,72.175,55186.0
2018-05-01 10:00:00,82.11,82.2,82.01,82.15,47752.0,72.1838,72.2629,72.0959,72.219,47752.0
2018-05-01 10:05:00,82.14,82.14,81.78,81.83,45874.0,72.2102,72.2102,71.8937,71.9376,45874.0
2018-05-01 10:10:00,81.83,81.9,81.78,81.9,37515.0,71.9376,71.9992,71.8937,71.9992,37515.0
2018-05-01 10:15:00,81.9,81.94,81.8,81.89,42816.0,71.9992,72.0343,71.9113,71.9904,42816.0
2018-05-01 10:20:00,81.89,81.95,81.83,81.94,30898.0,71.9904,72.0431,71.9376,72.0343,30898.0
2018-05-01 10:25:00,81.93,81.96,81.71,81.77,36423.0,72.0255,72.0519,71.8321,71.8849,36423.0
2018-05-01 10:30:00,81.76,81.79,81.71,81.75,33500.0,71.8761,71.9025,71.8321,71.8673,33500.0
2018-05-01 10:35:00,81.73,81.74,81.66,81.68,31002.0,71.8497,71.8585,71.7882,71.8058,31002.0
2018-05-01 10:40:00,81.68,81.85,81.68,81.85,39341.0,71.8058,71.9552,71.8058,71.9552,39341.0
2018-05-01 10:45:00,81.84,81.86,81.65,81.65,26815.0,71.9464,71.964,71.7794,71.7794,26815.0
2018-05-01 10:50:00,81.65,81.66,81.5,81.51,45344.0,71.7794,71.7882,71.6475,71.6563,45344.0
2018-05-01 10:55:00,81.51,81.6,81.49,81.51,42827.0,71.6563,71.7354,71.6387,71.6563,42827.0
2018-05-01 11:00:00,81.51,81.51,81.16,81.33,73851.0,71.6563,71.6563,71.3486,71.4981,73851.0
2018-05-01 11:05:00,81.34,81.49,81.23,81.49,30474.0,71.5069,71.6387,71.4102,71.6387,30474.0
2018-05-01 11:10:00,81.49,81.56,81.42,81.48,28239.0,71.6387,71.7003,71.5772,71.6299,28239.0
2018-05-01 11:15:00,81.47,81.64,81.47,81.61,57391.0,71.6212,71.7706,71.6212,71.7442,57391.0
2018-05-01 11:20:00,81.62,81.72,81.6,81.68,48023.0,71.753,71.8409,71.7354,71.8058,48023.0
2018-05-01 11:25:00,81.68,81.68,81.57,81.58,52458.0,71.8058,71.8058,71.7091,71.7179,52458.0
2018-05-01 11:30:00,81.57,81.6,81.51,81.58,43444.0,71.7091,71.7354,71.6563,71.7179,43444.0
2018-05-01 11:35:00,81.58,81.65,81.54,81.59,25892.0,71.7179,71.7794,71.6827,71.7266,25892.0
2018-05-01 11:40:00,81.6,81.65,81.56,81.63,21478.0,71.7354,71.7794,71.7003,71.7618,21478.0
2018-05-01 11:45:00,81.63,81.66,81.55,81.56,27288.0,71.7618,71.7882,71.6915,71.7003,27288.0
2018-05-01 11:50:00,81.56,81.6,81.47,81.47,31807.0,71.7003,71.7354,71.6212,71.6212,31807.0
2018-05-01 11:55:00,81.47,81.51,81.37,81.37,23275.0,71.6212,71.6563,71.5332,71.5332,23275.0
2018-05-01 12:00:00,81.38,81.5,81.33,81.44,21630.0,71.542,71.6475,71.4981,71.5948,21630.0
2018-05-01 12:05:00,81.43,81.57,81.43,81.55,17533.0,71.586,71.7091,71.586,71.6915,17533.0
2018-05-01 12:10:00,81.56,81.62,81.51,81.59,20415.0,71.7003,71.753,71.6563,71.7266,20415.0
2018-05-01 12:15:00,81.57,81.6,81.49,81.55,22050.0,71.7091,71.7354,71.6387,71.6915,22050.0
2018-05-01 12:20:00,81.56,81.56,81.48,81.51,18845.0,71.7003,71.7003,71.6299,71.6563,18845.0
2018-05-01 12:25:00,81.51,81.59,81.47,81.59,20156.0,71.6563,71.7266,71.6212,71.7266,20156.0
2018-05-01 12:30:00,81.6,81.65,81.56,81.64,21043.0,71.7354,71.7794,71.7003,71.7706,21043.0
2018-05-01 12:35:00,81.64,81.65,81.58,81.59,18690.0,71.7706,71.7794,71.7179,71.7266,18690.0
2018-05-01 12:40:00,81.59,81.62,81.51,81.53,16442.0,71.7266,71.753,71.6563,71.6739,16442.0
2018-05-01 12:45:00,81.53,81.54,81.4,81.45,23387.0,71.6739,71.6827,71.5596,71.6036,23387.0
2018-05-01 12:50:00,81.45,81.49,81.43,81.46,24500.0,71.6036,71.6387,71.586,71.6124,24500.0
2018-05-01 12:55:00,81.47,81.48,81.42,81.44,30923.0,71.6212,71.6299,71.5772,71.5948,30923.0
2018-05-01 13:00:00,81.43,81.44,81.33,81.41,28766.0,71.586,71.5948,71.4981,71.5684,28766.0
2018-05-01 13:05:00,81.42,81.43,81.29,81.33,22269.0,71.5772,71.586,71.4629,71.4981,22269.0
2018-05-01 13:10:00,81.33,81.38,81.3,81.36,17341.0,71.4981,71.542,71.4717,71.5245,17341.0
2018-05-01 13:15:00,81.35,81.38,81.29,81.37,17349.0,71.5157,71.542,71.4629,71.5332,17349.0
2018-05-01 13:20:00,81.36,81.38,81.32,81.37,19791.0,71.5245,71.542,71.4893,71.5332,19791.0
2018-05-01 13:25:00,81.37,81.4,81.36,81.36,19401.0,71.5332,71.5596,71.5245,71.5245,19401.0
2018-05-01 13:30:00,81.37,81.39,81.32,81.36,33435.0,71.5332,71.5508,71.4893,71.5245,33435.0
2018-05-01 13:35:00,81.37,81.44,81.35,81.4,21519.0,71.5332,71.5948,71.5157,71.5596,21519.0
2018-05-01 13:40:00,81.39,81.51,81.38,81.5,22714.0,71.5508,71.6563,71.542,71.6475,22714.0
2018-05-01 13:45:00,81.49,81.66,81.49,81.66,39423.0,71.6387,71.7882,71.6387,71.7882,39423.0
2018-05-01 13:50:00,81.66,81.74,81.65,81.74,15435.0,71.7882,71.8585,71.7794,71.8585,15435.0
2018-05-01 13:55:00,81.73,81.94,81.73,81.92,17347.0,71.8497,72.0343,71.8497,72.0168,17347.0
2018-05-01 14:00:00,81.91,82.04,81.89,82.0,22141.0,72.008,72.1222,71.9904,72.0871,22141.0
2018-05-01 14:05:00,81.99,81.99,81.89,81.96,31441.0,72.0783,72.0783,71.9904,72.0519,31441.0
2018-05-01 14:10:00,81.97,82.2,81.97,82.11,72450.0,72.0607,72.2629,72.0607,72.1838,72450.0
2018-05-01 14:15:00,82.1,82.13,82.06,82.12,23633.0,72.175,72.2014,72.1398,72.1926,23633.0
2018-05-01 14:20:00,82.13,82.28,82.11,82.27,18467.0,72.2014,72.3332,72.1838,72.3244,18467.0
2018-05-01 14:25:00,82.27,82.33,82.23,82.31,40411.0,72.3244,72.3772,72.2893,72.3596,40411.0
2018-05-01 14:30:00,82.29,82.34,82.25,82.3,23268.0,72.342,72.386,72.3069,72.3508,23268.0
2018-05-01 14:35:00,82.29,82.32,82.24,82.32,22475.0,72.342,72.3684,72.2981,72.3684,22475.0
2018-05-01 14:40:00,82.31,82.51,82.29,82.51,26827.0,72.3596,72.5354,72.342,72.5354,26827.0
2018-05-01 14:45:00,82.5,82.61,82.5,82.58,33238.0,72.5266,72.6233,72.5266,72.597,33238.0
2018-05-01 14:50:00,82.59,82.63,82.44,82.45,41728.0,72.6058,72.6409,72.4739,72.4827,41728.0
2018-05-01 14:55:00,82.44,82.52,82.43,82.52,50025.0,72.4739,72.5442,72.4651,72.5442,50025.0
2018-05-01 15:00:00,82.52,82.6,82.43,82.5,33666.0,72.5442,72.6146,72.4651,72.5266,33666.0
2018-05-01 15:05:00,82.51,82.67,82.51,82.66,29000.0,72.5354,72.6761,72.5354,72.6673,29000.0
2018-05-01 15:10:00,82.67,82.67,82.51,82.56,27621.0,72.6761,72.6761,72.5354,72.5794,27621.0
2018-05-01 15:15:00,82.56,82.56,82.46,82.46,19610.0,72.5794,72.5794,72.4915,72.4915,19610.0
2018-05-01 15:20:00,82.45,82.56,82.45,82.56,38835.0,72.4827,72.5794,72.4827,72.5794,38835.0
2018-05-01 15:25:00,82.57,82.6,82.49,82.55,45589.0,72.5882,72.6146,72.5178,72.5706,45589.0
2018-05-01 15:30:00,82.56,82.68,82.5,82.65,52950.0,72.5794,72.6849,72.5266,72.6585,52950.0
2018-05-01 15:35:00,82.65,82.7,82.58,82.62,58927.0,72.6585,72.7025,72.597,72.6321,58927.0
2018-05-01 15:40:00,82.62,82.74,82.61,82.69,44428.0,72.6321,72.7376,72.6233,72.6937,44428.0
2018-05-01 15:45:00,82.7,82.74,82.67,82.7,77505.0,72.7025,72.7376,72.6761,72.7025,77505.0
2018-05-01 15:50:00,82.7,82.81,82.69,82.79,105402.0,72.7025,72.7992,72.6937,72.7816,105402.0
2018-05-01 15:55:00,82.79,82.98,82.78,82.95,246037.0,72.7816,72.9486,72.7728,72.9222,246037.0
2018-05-02 09:30:00,82.66,82.86,82.51,82.67,71787.0,72.6673,72.8431,72.5354,72.6761,71787.0
2018-05-02 09:35:00,82.72,83.18,82.63,83.18,58976.0,72.72,73.1244,72.6409,73.1244,58976.0
2018-05-02 09:40:00,83.13,83.25,82.97,83.2,59412.0,73.0805,73.186,72.9398,73.142,59412.0
2018-05-02 09:45:00,83.25,83.29,83.07,83.19,42745.0,73.186,73.2211,73.0277,73.1332,42745.0
2018-05-02 09:50:00,83.18,83.38,83.1,83.34,35213.0,73.1244,73.3003,73.0541,73.2651,35213.0
2018-05-02 09:55:00,83.36,83.39,83.29,83.29,43028.0,73.2827,73.309,73.2211,73.2211,43028.0
2018-05-02 10:00:00,83.29,83.31,83.14,83.2,31894.0,73.2211,73.2387,73.0893,73.142,31894.0
2018-05-02 10:05:00,83.19,83.36,83.16,83.25,41831.0,73.1332,73.2827,73.1069,73.186,41831.0
2018-05-02 10:10:00,83.27,83.29,83.13,83.2,29024.0,73.2036,73.2211,73.0805,73.142,29024.0
2018-05-02 10:15:00,83.22,83.31,83.2,83.28,43986.0,73.1596,73.2387,73.142,73.2123,43986.0
2018-05-02 10:20:00,83.29,83.44,83.28,83.43,44110.0,73.2211,73.353,73.2123,73.3442,44110.0
2018-05-02 10:25:00,83.41,83.53,83.4,83.53,47493.0,73.3266,73.4321,73.3178,73.4321,47493.0
2018-05-02 10:30:00,83.54,83.59,83.49,83.52,31201.0,73.4409,73.4849,73.397,73.4233,31201.0
2018-05-02 10:35:00,83.53,83.72,83.52,83.67,64256.0,73.4321,73.5992,73.4233,73.5552,64256.0
2018-05-02 10:40:00,83.67,83.7,83.63,83.67,62369.0,73.5552,73.5816,73.52,73.5552,62369.0
2018-05-02 10:45:00,83.67,83.8,83.65,83.73,37356.0,73.5552,73.6695,73.5376,73.6079,37356.0
2018-05-02 10:50:00,83.73,83.81,83.63,83.79,61837.0,73.6079,73.6783,73.52,73.6607,61837.0
2018-05-02 10:55:00,83.78,83.87,83.78,83.86,119085.0,73.6519,73.731,73.6519,73.7222,119085.0
2018-05-02 11:00:00,83.86,83.99,83.85,83.9,81663.0,73.7222,73.8365,73.7134,73.7574,81663.0
2018-05-02 11:05:00,83.91,84.15,83.88,84.15,66951.0,73.7662,73.9772,73.7398,73.9772,66951.0
2018-05-02 11:10:00,84.15,84.47,84.14,84.45,136865.0,73.9772,74.2585,73.9684,74.2409,136865.0
2018-05-02 11:15:00,84.45,84.47,84.14,84.14,141351.0,74.2409,74.2585,73.9684,73.9684,141351.0
2018-05-02 11:20:00,84.14,84.38,84.07,84.37,69354.0,73.9684,74.1794,73.9068,74.1706,69354.0
2018-05-02 11:25:00,84.35,84.41,84.26,84.38,91156.0,74.153,74.2057,74.0739,74.1794,91156.0
2018-05-02 11:30:00,84.37,84.39,84.25,84.27,87350.0,74.1706,74.1882,74.0651,74.0827,87350.0
2018-05-02 11:35:00,84.28,84.48,84.2,84.42,76091.0,74.0915,74.2673,74.0211,74.2145,76091.0
2018-05-02 11:40:00,84.42,84.49,84.33,84.34,67197.0,74.2145,74.2761,74.1354,74.1442,67197.0
2018-05-02 11:45:00,84.34,84.43,84.21,84.32,77654.0,74.1442,74.2233,74.0299,74.1266,77654.0
2018-05-02 11:50:00,84.32,84.39,84.23,84.24,70903.0,74.1266,74.1882,74.0475,74.0563,70903.0
2018-05-02 11:55:00,84.26,84.33,84.19,84.26,37082.0,74.0739,74.1354,74.0123,74.0739,37082.0
2018-05-02 12:00:00,84.26,84.37,84.24,84.33,37346.0,74.0739,74.1706,74.0563,74.1354,37346.0
2018-05-02 12:05:00,84.33,84.43,84.33,84.37,48162.0,74.1354,74.2233,74.1354,74.1706,48162.0
2018-05-02 12:10:00,84.37,84.48,84.36,84.43,61365.0,74.1706,74.2673,74.1618,74.2233,61365.0
2018-05-02 12:15:00,84.43,84.5,84.42,84.48,61198.0,74.2233,74.2849,74.2145,74.2673,61198.0
2018-05-02 12:20:00,84.48,84.59,84.4,84.45,68794.0,74.2673,74.364,74.197,74.2409,68794.0
2018-05-02 12:25:00,84.45,84.53,84.44,84.52,54898.0,74.2409,74.3112,74.2321,74.3024,54898.0
2018-05-02 12:30:00,84.52,84.57,84.45,84.51,63269.0,74.3024,74.3464,74.2409,74.2937,63269.0
2018-05-02 12:35:00,84.5,84.56,84.44,84.56,52696.0,74.2849,74.3376,74.2321,74.3376,52696.0
2018-05-02 12:40:00,84.55,84.69,84.51,84.63,48477.0,74.3288,74.4519,74.2937,74.3991,48477.0
2018-05-02 12:45:00,84.6,84.7,84.59,84.68,56237.0,74.3728,74.4607,74.364,74.4431,56237.0
2018-05-02 12:50:00,84.67,84.83,84.64,84.83,61717.0,74.4343,74.575,74.4079,74.575,61717.0
2018-05-02 12:55:00,84.82,85.0,84.81,84.99,69400.0,74.5662,74.7244,74.5574,74.7156,69400.0
2018-05-02 13:00:00,84.98,85.22,84.97,85.05,141452.0,74.7068,74.9178,74.698,74.7684,141452.0
2018-05-02 13:05:00,85.06,85.08,84.84,84.86,51121.0,74.7772,74.7947,74.5838,74.6013,51121.0
2018-05-02 13:10:00,84.85,84.86,84.68,84.71,29616.0,74.5926,74.6013,74.4431,74.4695,29616.0
2018-05-02 13:15:00,84.71,84.84,84.69,84.8,65312.0,74.4695,74.5838,74.4519,74.5486,65312.0
2018-05-02 13:20:00,84.8,85.01,84.8,85.01,87713.0,74.5486,74.7332,74.5486,74.7332,87713.0
2018-05-02 13:25:00,85.01,85.08,84.87,84.87,105500.0,74.7332,74.7947,74.6101,74.6101,105500.0
2018-05-02 13:30:00,84.9,84.9,84.61,84.65,30856.0,74.6365,74.6365,74.3816,74.4167,30856.0
2018-05-02 13:35:00,84.65,84.77,84.61,84.63,55869.0,74.4167,74.5222,74.3816,74.3991,55869.0
2018-05-02 13:40:00,84.64,84.68,84.56,84.65,33723.0,74.4079,74.4431,74.3376,74.4167,33723.0
2018-05-02 13:45:00,84.65,84.67,84.63,84.66,27142.0,74.4167,74.4343,74.3991,74.4255,27142.0
2018-05-02 13:50:00,84.66,84.77,84.64,84.73,68133.0,74.4255,74.5222,74.4079,74.4871,68133.0
2018-05-02 13:55:00,84.72,84.77,84.71,84.77,54013.0,74.4783,74.5222,74.4695,74.5222,54013.0
2018-05-02 14:00:00,84.76,84.92,84.74,84.88,35909.0,74.5134,74.6541,74.4958,74.6189,35909.0
2018-05-02 14:05:00,84.88,84.91,84.79,84.87,50064.0,74.6189,74.6453,74.5398,74.6101,50064.0
2018-05-02 14:10:00,84.87,84.93,84.85,84.85,77380.0,74.6101,74.6629,74.5926,74.5926,77380.0
2018-05-02 14:15:00,84.86,84.96,84.83,84.89,81823.0,74.6013,74.6893,74.575,74.6277,81823.0
2018-05-02 14:20:00,84.89,85.08,84.84,85.04,125778.0,74.6277,74.7947,74.5838,74.7596,125778.0
2018-05-02 14:25:00,85.04,85.13,85.0,85.0,64874.0,74.7596,74.8387,74.7244,74.7244,64874.0
2018-05-02 14:30:00,85.01,85.11,84.99,85.08,87171.0,74.7332,74.8211,74.7156,74.7947,87171.0
2018-05-02 14:35:00,85.06,85.1,84.97,84.98,66872.0,74.7772,74.8123,74.698,74.7068,66872.0
2018-05-02 14:40:00,84.98,84.99,84.74,84.74,81917.0,74.7068,74.7156,74.4958,74.4958,81917.0
2018-05-02 14:45:00,84.74,84.76,84.6,84.61,65837.0,74.4958,74.5134,74.3728,74.3816,65837.0
2018-05-02 14:50:00,84.61,84.71,84.55,84.66,54946.0,74.3816,74.4695,74.3288,74.4255,54946.0
2018-05-02 14:55:00,84.66,84.72,84.64,84.66,41920.0,74.4255,74.4783,74.4079,74.4255,41920.0
2018-05-02 15:00:00,84.67,84.76,84.63,84.75,72248.0,74.4343,74.5134,74.3991,74.5046,72248.0
2018-05-02 15:05:00,84.74,84.75,84.63,84.75,112743.0,74.4958,74.5046,74.3991,74.5046,112743.0
2018-05-02 15:10:00,84.74,84.75,84.6,84.65,71139.0,74.4958,74.5046,74.3728,74.4167,71139.0
2018-05-02 15:15:00,84.65,84.73,84.58,84.61,58728.0,74.4167,74.4871,74.3552,74.3816,58728.0
2018-05-02 15:20:00,84.61,84.61,84.38,84.41,56835.0,74.3816,74.3816,74.1794,74.2057,56835.0
2018-05-02 15:25:00,84.41,84.47,84.37,84.44,47571.0,74.2057,74.2585,74.1706,74.2321,47571.0
2018-05-02 15:30:00,84.43,84.43,84.2,84.27,85888.0,74.2233,74.2233,74.0211,74.0827,85888.0
2018-05-02 15:35:00,84.28,84.28,84.09,84.18,80894.0,74.0915,74.0915,73.9244,74.0035,80894.0
2018-05-02 15:40:00,84.16,84.17,83.9,83.91,113128.0,73.986,73.9948,73.7574,73.7662,113128.0
2018-05-02 15:45:00,83.9,83.93,83.83,83.85,132836.0,73.7574,73.7838,73.6959,73.7134,132836.0
2018-05-02 15:50:00,83.84,83.9,83.79,83.88,150121.0,73.7046,73.7574,73.6607,73.7398,150121.0
2018-05-02 15:55:00,83.88,84.01,83.86,83.97,228602.0,73.7398,73.8541,73.7222,73.8189,228602.0
2018-05-03 09:30:00,83.51,83.56,83.04,83.13,82283.0,73.4145,73.4585,73.0014,73.0805,82283.0
2018-05-03 09:35:00,83.13,83.15,82.77,83.01,23901.0,73.0805,73.0981,72.764,72.975,23901.0
2018-05-03 09:40:00,82.96,82.98,82.76,82.81,28698.0,72.931,72.9486,72.7552,72.7992,28698.0
2018-05-03 09:45:00,82.8,82.96,82.72,82.81,42940.0,72.7904,72.931,72.72,72.7992,42940.0
2018-05-03 09:50:00,82.81,82.81,82.56,82.6,23015.0,72.7992,72.7992,72.5794,72.6146,23015.0
2018-05-03 09:55:00,82.58,82.86,82.55,82.83,32445.0,72.597,72.8431,72.5706,72.8167,32445.0
2018-05-03 10:00:00,82.81,82.81,82.47,82.47,46046.0,72.7992,72.7992,72.5003,72.5003,46046.0
2018-05-03 10:05:00,82.47,82.5,82.36,82.45,40553.0,72.5003,72.5266,72.4036,72.4827,40553.0
2018-05-03 10:10:00,82.45,82.45,82.3,82.33,33335.0,72.4827,72.4827,72.3508,72.3772,33335.0
2018-05-03 10:15:00,82.34,82.38,82.18,82.2,58591.0,72.386,72.4211,72.2453,72.2629,58591.0
2018-05-03 10:20:00,82.2,82.24,82.02,82.11,40726.0,72.2629,72.2981,72.1047,72.1838,40726.0
2018-05-03 10:25:00,82.12,82.16,82.0,82.02,46755.0,72.1926,72.2277,72.0871,72.1047,46755.0
2018-05-03 10:30:00,82.02,82.04,81.77,81.81,37506.0,72.1047,72.1222,71.8849,71.9201,37506.0
2018-05-03 10:35:00,81.8,81.8,81.52,81.63,41169.0,71.9113,71.9113,71.6651,71.7618,41169.0
2018-05-03 10:40:00,81.66,81.75,81.54,81.62,47263.0,71.7882,71.8673,71.6827,71.753,47263.0
2018-05-03 10:45:00,81.62,81.85,81.58,81.84,60701.0,71.753,71.9552,71.7179,71.9464,60701.0
2018-05-03 10:50:00,81.84,81.84,81.56,81.65,50363.0,71.9464,71.9464,71.7003,71.7794,50363.0
2018-05-03 10:55:00,81.64,81.65,81.36,81.49,57086.0,71.7706,71.7794,71.5245,71.6387,57086.0
2018-05-03 11:00:00,81.48,81.64,81.45,81.47,47285.0,71.6299,71.7706,71.6036,71.6212,47285.0
2018-05-03 11:05:00,81.5,81.76,81.49,81.75,53832.0,71.6475,71.8761,71.6387,71.8673,53832.0
2018-05-03 11:10:00,81.74,81.96,81.72,81.91,50059.0,71.8585,72.0519,71.8409,72.008,50059.0
2018-05-03 11:15:00,81.92,82.02,81.85,81.98,110802.0,72.0168,72.1047,71.9552,72.0695,110802.0
2018-05-03 11:20:00,81.98,81.99,81.83,81.83,30656.0,72.0695,72.0783,71.9376,71.9376,30656.0
2018-05-03 11:25:00,81.83,81.87,81.68,81.7,35996.0,71.9376,71.9728,71.8058,71.8234,35996.0
2018-05-03 11:30:00,81.7,81.72,81.6,81.71,27680.0,71.8234,71.8409,71.7354,71.8321,27680.0
2018-05-03 11:35:00,81.72,81.86,81.69,81.8,96636.0,71.8409,71.964,71.8146,71.9113,96636.0
2018-05-03 11:40:00,81.79,81.84,81.69,81.8,39942.0,71.9025,71.9464,71.8146,71.9113,39942.0
2018-05-03 11:45:00,81.79,82.18,81.75,82.12,70604.0,71.9025,72.2453,71.8673,72.1926,70604.0
2018-05-03 11:50:00,82.12,82.13,82.03,82.08,25963.0,72.1926,72.2014,72.1135,72.1574,25963.0
2018-05-03 11:55:00,82.07,82.12,82.0,82.03,70317.0,72.1486,72.1926,72.0871,72.1135,70317.0
2018-05-03 12:00:00,82.05,82.2,82.01,82.16,77462.0,72.131,72.2629,72.0959,72.2277,77462.0
2018-05-03 12:05:00,82.17,82.25,82.17,82.19,112326.0,72.2365,72.3069,72.2365,72.2541,112326.0
2018-05-03 12:10:00,82.19,82.28,82.11,82.28,65247.0,72.2541,72.3332,72.1838,72.3332,65247.0
2018-05-03 12:15:00,82.28,82.29,82.05,82.09,67023.0,72.3332,72.342,72.131,72.1662,67023.0
2018-05-03 12:20:00,82.1,82.18,82.03,82.09,99441.0,72.175,72.2453,72.1135,72.1662,99441.0
2018-05-03 12:25:00,82.08,82.1,81.99,82.02,108950.0,72.1574,72.175,72.0783,72.1047,108950.0
2018-05-03 12:30:00,82.03,82.33,82.01,82.31,58446.0,72.1135,72.3772,72.0959,72.3596,58446.0
2018-05-03 12:35:00,82.31,82.68,82.28,82.55,146907.0,72.3596,72.6849,72.3332,72.5706,146907.0
2018-05-03 12:40:00,82.54,82.68,82.53,82.65,24201.0,72.5618,72.6849,72.553,72.6585,24201.0
2018-05-03 12:45:00,82.66,82.73,82.61,82.69,35913.0,72.6673,72.7288,72.6233,72.6937,35913.0
2018-05-03 12:50:00,82.68,82.77,82.57,82.76,247164.0,72.6849,72.764,72.5882,72.7552,247164.0
2018-05-03 12:55:00,82.76,82.95,82.76,82.93,133578.0,72.7552,72.9222,72.7552,72.9047,133578.0
2018-05-03 13:00:00,82.91,82.93,82.65,82.73,53117.0,72.8871,72.9047,72.6585,72.7288,53117.0
2018-05-03 13:05:00,82.73,82.73,82.58,82.58,31917.0,72.7288,72.7288,72.597,72.597,31917.0
2018-05-03 13:10:00,82.56,82.7,82.56,82.61,23994.0,72.5794,72.7025,72.5794,72.6233,23994.0
2018-05-03 13:15:00,82.61,82.87,82.6,82.79,59103.0,72.6233,72.8519,72.6146,72.7816,59103.0
2018-05-03 13:20:00,82.78,82.91,82.73,82.76,30841.0,72.7728,72.8871,72.7288,72.7552,30841.0
2018-05-03 13:25:00,82.76,82.77,82.63,82.71,24046.0,72.7552,72.764,72.6409,72.7113,24046.0
2018-05-03 13:30:00,82.75,83.0,82.74,83.0,27027.0,72.7464,72.9662,72.7376,72.9662,27027.0
2018-05-03 13:35:00,82.99,83.14,82.97,83.14,23880.0,72.9574,73.0893,72.9398,73.0893,23880.0
2018-05-03 13:40:00,83.14,83.17,83.02,83.08,30848.0,73.0893,73.1156,72.9838,73.0365,30848.0
2018-05-03 13:45:00,83.11,83.15,82.99,83.04,44877.0,73.0629,73.0981,72.9574,73.0014,44877.0
2018-05-03 13:50:00,83.04,83.1,83.01,83.1,29359.0,73.0014,73.0541,72.975,73.0541,29359.0
2018-05-03 13:55:00,83.09,83.11,83.04,83.05,16881.0,73.0453,73.0629,73.0014,73.0102,16881.0
2018-05-03 14:00:00,83.04,83.04,82.89,82.9,31650.0,73.0014,73.0014,72.8695,72.8783,31650.0
2018-05-03 14:05:00,82.9,83.03,82.8,83.01,134896.0,72.8783,72.9926,72.7904,72.975,134896.0
2018-05-03 14:10:00,83.01,83.01,82.91,82.94,20165.0,72.975,72.975,72.8871,72.9134,20165.0
2018-05-03 14:15:00,82.94,83.01,82.9,82.92,30788.0,72.9134,72.975,72.8783,72.8959,30788.0
2018-05-03 14:20:00,82.92,82.92,82.81,82.84,26942.0,72.8959,72.8959,72.7992,72.8255,26942.0
2018-05-03 14:25:00,82.84,82.89,82.81,82.89,22311.0,72.8255,72.8695,72.7992,72.8695,22311.0
2018-05-03 14:30:00,82.9,83.02,82.9,82.96,43996.0,72.8783,72.9838,72.8783,72.931,43996.0
2018-05-03 14:35:00,82.95,83.01,82.9,82.92,31189.0,72.9222,72.975,72.8783,72.8959,31189.0
2018-05-03 14:40:00,82.93,82.96,82.82,82.87,41724.0,72.9047,72.931,72.808,72.8519,41724.0
2018-05-03 14:45:00,82.85,82.9,82.72,82.75,30000.0,72.8343,72.8783,72.72,72.7464,30000.0
2018-05-03 14:50:00,82.75,82.8,82.69,82.79,41995.0,72.7464,72.7904,72.6937,72.7816,41995.0
2018-05-03 14:55:00,82.78,82.79,82.55,82.66,28732.0,72.7728,72.7816,72.5706,72.6673,28732.0
2018-05-03 15:00:00,82.65,82.73,82.63,82.71,33681.0,72.6585,72.7288,72.6409,72.7113,33681.0
2018-05-03 15:05:00,82.7,82.76,82.6,82.65,37362.0,72.7025,72.7552,72.6146,72.6585,37362.0
2018-05-03 15:10:00,82.64,82.7,82.6,82.66,88490.0,72.6497,72.7025,72.6146,72.6673,88490.0
2018-05-03 15:15:00,82.66,82.85,82.65,82.79,26445.0,72.6673,72.8343,72.6585,72.7816,26445.0
2018-05-03 15:20:00,82.8,82.84,82.67,82.72,33664.0,72.7904,72.8255,72.6761,72.72,33664.0
2018-05-03 15:25:00,82.72,82.72,82.61,82.71,34850.0,72.72,72.72,72.6233,72.7113,34850.0
2018-05-03 15:30:00,82.71,82.79,82.67,82.72,59155.0,72.7113,72.7816,72.6761,72.72,59155.0
2018-05-03 15:35:00,82.72,82.72,82.57,82.6,59186.0,72.72,72.72,72.5882,72.6146,59186.0
2018-05-03 15:40:00,82.6,82.62,82.52,82.57,62958.0,72.6146,72.6321,72.5442,72.5882,62958.0
2018-05-03 15:45:00,82.56,82.64,82.52,82.56,85749.0,72.5794,72.6497,72.5442,72.5794,85749.0
2018-05-03 15:50:00,82.56,82.66,82.53,82.6,97506.0,72.5794,72.6673,72.553,72.6146,97506.0
2018-05-03 15:55:00,82.61,82.87,82.55,82.83,291013.0,72.6233,72.8519,72.5706,72.8167,291013.0
2018-05-04 09:30:00,82.59,82.79,82.21,82.6,63721.0,72.6058,72.7816,72.2717,72.6146,63721.0
2018-05-04 09:35:00,82.61,83.22,82.61,83.2,59120.0,72.6233,73.1596,72.6233,73.142,59120.0
2018-05-04 09:40:00,83.21,83.44,83.2,83.38,45438.0,73.1508,73.353,73.142,73.3003,45438.0
2018-05-04 09:45:00,83.37,83.44,83.26,83.29,20494.0,73.2915,73.353,73.1948,73.2211,20494.0
2018-05-04 09:50:00,83.29,83.49,83.2,83.48,44965.0,73.2211,73.397,73.142,73.3882,44965.0
2018-05-04 09:55:00,83.49,83.58,83.4,83.48,36633.0,73.397,73.4761,73.3178,73.3882,36633.0
2018-05-04 10:00:00,83.44,83.45,83.25,83.3,22199.0,73.353,73.3618,73.186,73.2299,22199.0
2018-05-04 10:05:00,83.29,83.49,83.2,83.41,17123.0,73.2211,73.397,73.142,73.3266,17123.0
2018-05-04 10:10:00,83.41,83.65,83.37,83.63,60289.0,73.3266,73.5376,73.2915,73.52,60289.0
2018-05-04 10:15:00,83.63,83.63,83.29,83.3,31726.0,73.52,73.52,73.2211,73.2299,31726.0
2018-05-04 10:20:00,83.34,83.62,83.34,83.57,24262.0,73.2651,73.5112,73.2651,73.4673,24262.0
2018-05-04 10:25:00,83.59,83.79,83.55,83.78,26483.0,73.4849,73.6607,73.4497,73.6519,26483.0
2018-05-04 10:30:00,83.78,83.92,83.77,83.8,40445.0,73.6519,73.775,73.6431,73.6695,40445.0
2018-05-04 10:35:00,83.82,83.96,83.82,83.95,31903.0,73.6871,73.8101,73.6871,73.8014,31903.0
2018-05-04 10:40:00,83.96,84.24,83.95,84.14,50935.0,73.8101,74.0563,73.8014,73.9684,50935.0
2018-05-04 10:45:00,84.12,84.22,84.01,84.12,32226.0,73.9508,74.0387,73.8541,73.9508,32226.0
2018-05-04 10:50:00,84.12,84.28,84.09,84.14,40158.0,73.9508,74.0915,73.9244,73.9684,40158.0
2018-05-04 10:55:00,84.13,84.24,84.1,84.12,27631.0,73.9596,74.0563,73.9332,73.9508,27631.0
2018-05-04 11:00:00,84.12,84.18,83.99,84.0,38888.0,73.9508,74.0035,73.8365,73.8453,38888.0
2018-05-04 11:05:00,84.01,84.18,83.99,84.15,22789.0,73.8541,74.0035,73.8365,73.9772,22789.0
2018-05-04 11:10:00,84.15,84.18,84.03,84.04,22505.0,73.9772,74.0035,73.8717,73.8805,22505.0
2018-05-04 11:15:00,84.03,84.14,84.0,84.12,20787.0,73.8717,73.9684,73.8453,73.9508,20787.0
2018-05-04 11:20:00,84.13,84.2,84.09,84.18,22288.0,73.9596,74.0211,73.9244,74.0035,22288.0
2018-05-04 11:25:00,84.19,84.25,84.14,84.2,24960.0,74.0123,74.0651,73.9684,74.0211,24960.0
2018-05-04 11:30:00,84.2,84.31,84.17,84.3,28269.0,74.0211,74.1178,73.9948,74.109,28269.0
2018-05-04 11:35:00,84.3,84.34,84.2,84.2,49190.0,74.109,74.1442,74.0211,74.0211,49190.0
2018-05-04 11:40:00,84.2,84.25,84.18,84.25,18466.0,74.0211,74.0651,74.0035,74.0651,18466.0
2018-05-04 11:45:00,84.23,84.26,84.07,84.09,20899.0,74.0475,74.0739,73.9068,73.9244,20899.0
2018-05-04 11:50:00,84.1,84.19,84.1,84.17,32523.0,73.9332,74.0123,73.9332,73.9948,32523.0
2018-05-04 11:55:00,84.18,84.33,84.15,84.33,26821.0,74.0035,74.1354,73.9772,74.1354,26821.0
2018-05-04 12:00:00,84.33,84.37,84.26,84.35,23462.0,74.1354,74.1706,74.0739,74.153,23462.0
2018-05-04 12:05:00,84.36,84.36,84.29,84.3,20091.0,74.1618,74.1618,74.1002,74.109,20091.0
2018-05-04 12:10:00,84.31,84.32,84.28,84.31,16549.0,74.1178,74.1266,74.0915,74.1178,16549.0
2018-05-04 12:15:00,84.32,84.37,84.31,84.35,40488.0,74.1266,74.1706,74.1178,74.153,40488.0
2018-05-04 12:20:00,84.35,84.43,84.34,84.39,36611.0,74.153,74.2233,74.1442,74.1882,36611.0
2018-05-04 12:25:00,84.38,84.42,84.31,84.39,27861.0,74.1794,74.2145,74.1178,74.1882,27861.0
2018-05-04 12:30:00,84.4,84.42,84.38,84.38,15747.0,74.197,74.2145,74.1794,74.1794,15747.0
2018-05-04 12:35:00,84.38,84.44,84.37,84.44,28739.0,74.1794,74.2321,74.1706,74.2321,28739.0
2018-05-04 12:40:00,84.44,84.44,84.4,84.41,24500.0,74.2321,74.2321,74.197,74.2057,24500.0
2018-05-04 12:45:00,84.4,84.4,84.24,84.27,17320.0,74.197,74.197,74.0563,74.0827,17320.0
2018-05-04 12:50:00,84.28,84.32,84.19,84.28,20160.0,74.0915,74.1266,74.0123,74.0915,20160.0
2018-05-04 12:55:00,84.29,84.34,84.26,84.32,18003.0,74.1002,74.1442,74.0739,74.1266,18003.0
2018-05-04 13:00:00,84.33,84.35,84.3,84.34,19175.0,74.1354,74.153,74.109,74.1442,19175.0
2018-05-04 13:05:00,84.33,84.44,84.31,84.4,22720.0,74.1354,74.2321,74.1178,74.197,22720.0
2018-05-04 13:10:00,84.41,84.45,84.4,84.42,26083.0,74.2057,74.2409,74.197,74.2145,26083.0
2018-05-04 13:15:00,84.42,84.49,84.41,84.44,29808.0,74.2145,74.2761,74.2057,74.2321,29808.0
2018-05-04 13:20:00,84.45,84.51,84.44,84.51,20479.0,74.2409,74.2937,74.2321,74.2937,20479.0
2018-05-04 13:25:00,84.5,84.52,84.46,84.46,15035.0,74.2849,74.3024,74.2497,74.2497,15035.0
2018-05-04 13:30:00,84.44,84.49,84.44,84.44,10676.0,74.2321,74.2761,74.2321,74.2321,10676.0
2018-05-04 13:35:00,84.43,84.44,84.36,84.4,17721.0,74.2233,74.2321,74.1618,74.197,17721.0
2018-05-04 13:40:00,84.4,84.45,84.36,84.39,16960.0,74.197,74.2409,74.1618,74.1882,16960.0
2018-05-04 13:45:00,84.39,84.41,84.33,84.35,23326.0,74.1882,74.2057,74.1354,74.153,23326.0
2018-05-04 13:50:00,84.36,84.44,84.24,84.29,33385.0,74.1618,74.2321,74.0563,74.1002,33385.0
2018-05-04 13:55:00,84.28,84.4,84.28,84.39,19722.0,74.0915,74.197,74.0915,74.1882,19722.0
2018-05-04 14:00:00,84.39,84.42,84.35,84.38,25127.0,74.1882,74.2145,74.153,74.1794,25127.0
2018-05-04 14:05:00,84.38,84.49,84.35,84.46,27370.0,74.1794,74.2761,74.153,74.2497,27370.0
2018-05-04 14:10:00,84.47,84.57,84.43,84.5,27959.0,74.2585,74.3464,74.2233,74.2849,27959.0
2018-05-04 14:15:00,84.5,84.52,84.46,84.48,22294.0,74.2849,74.3024,74.2497,74.2673,22294.0
2018-05-04 14:20:00,84.49,84.59,84.49,84.59,27070.0,74.2761,74.364,74.2761,74.364,27070.0
2018-05-04 14:25:00,84.59,84.67,84.59,84.65,29230.0,74.364,74.4343,74.364,74.4167,29230.0
2018-05-04 14:30:00,84.67,84.69,84.61,84.64,24765.0,74.4343,74.4519,74.3816,74.4079,24765.0
2018-05-04 14:35:00,84.63,84.64,84.59,84.64,23573.0,74.3991,74.4079,74.364,74.4079,23573.0
2018-05-04 14:40:00,84.64,84.71,84.64,84.7,21555.0,74.4079,74.4695,74.4079,74.4607,21555.0
2018-05-04 14:45:00,84.71,84.74,84.64,84.65,27894.0,74.4695,74.4958,74.4079,74.4167,27894.0
2018-05-04 14:50:00,84.64,84.67,84.59,84.59,25946.0,74.4079,74.4343,74.364,74.364,25946.0
2018-05-04 14:55:00,84.59,84.6,84.45,84.47,30455.0,74.364,74.3728,74.2409,74.2585,30455.0
2018-05-04 15:00:00,84.48,84.61,84.47,84.57,40587.0,74.2673,74.3816,74.2585,74.3464,40587.0
2018-05-04 15:05:00,84.58,84.59,84.52,84.58,23614.0,74.3552,74.364,74.3024,74.3552,23614.0
2018-05-04 15:10:00,84.58,84.64,84.52,84.61,30716.0,74.3552,74.4079,74.3024,74.3816,30716.0
2018-05-04 15:15:00,84.61,84.62,84.54,84.58,29475.0,74.3816,74.3904,74.32,74.3552,29475.0
2018-05-04 15:20:00,84.58,84.6,84.54,84.58,27974.0,74.3552,74.3728,74.32,74.3552,27974.0
2018-05-04 15:25:00,84.58,84.6,84.54,84.56,32294.0,74.3552,74.3728,74.32,74.3376,32294.0
2018-05-04 15:30:00,84.56,84.58,84.49,84.51,39879.0,74.3376,74.3552,74.2761,74.2937,39879.0
2018-05-04 15:35:00,84.51,84.52,84.32,84.32,42249.0,74.2937,74.3024,74.1266,74.1266,42249.0
2018-05-04 15:40:00,84.32,84.36,84.29,84.33,55182.0,74.1266,74.1618,74.1002,74.1354,55182.0
2018-05-04 15:45:00,84.32,84.32,84.2,84.21,75838.0,74.1266,74.1266,74.0211,74.0299,75838.0
2018-05-04 15:50:00,84.21,84.22,84.1,84.13,100538.0,74.0299,74.0387,73.9332,73.9596,100538.0
2018-05-04 15:55:00,84.12,84.25,84.08,84.24,196350.0,73.9508,74.0651,73.9156,74.0563,196350.0
2018-05-07 09:30:00,84.38,84.52,84.17,84.41,94785.0,74.1794,74.3024,73.9948,74.2057,94785.0
2018-05-07 09:35:00,84.44,84.5,84.28,84.28,51211.0,74.2321,74.2849,74.0915,74.0915,51211.0
2018-05-07 09:40:00,84.26,84.34,84.06,84.18,188496.0,74.0739,74.1442,73.8981,74.0035,188496.0
2018-05-07 09:45:00,84.21,84.27,83.92,84.05,95547.0,74.0299,74.0827,73.775,73.8893,95547.0
2018-05-07 09:50:00,84.05,84.05,83.83,83.89,307097.0,73.8893,73.8893,73.6959,73.7486,307097.0
2018-05-07 09:55:00,83.93,84.23,83.86,84.21,103239.0,73.7838,74.0475,73.7222,74.0299,103239.0
2018-05-07 10:00:00,84.21,84.45,84.08,84.09,207919.0,74.0299,74.2409,73.9156,73.9244,207919.0
2018-05-07 10:05:00,84.1,84.11,83.93,84.07,65076.0,73.9332,73.942,73.7838,73.9068,65076.0
2018-05-07 10:10:00,84.06,84.08,83.84,83.86,25929.0,73.8981,73.9156,73.7046,73.7222,25929.0
2018-05-07 10:15:00,83.85,84.0,83.82,83.96,44255.0,73.7134,73.8453,73.6871,73.8101,44255.0
2018-05-07 10:20:00,83.96,84.0,83.92,83.97,43904.0,73.8101,73.8453,73.775,73.8189,43904.0
2018-05-07 10:25:00,83.98,84.02,83.92,83.96,34954.0,73.8277,73.8629,73.775,73.8101,34954.0
2018-05-07 10:30:00,83.96,83.98,83.91,83.92,57261.0,73.8101,73.8277,73.7662,73.775,57261.0
2018-05-07 10:35:00,83.95,83.95,83.6,83.64,65039.0,73.8014,73.8014,73.4937,73.5288,65039.0
2018-05-07 10:40:00,83.63,83.83,83.59,83.69,79027.0,73.52,73.6959,73.4849,73.5728,79027.0
2018-05-07 10:45:00,83.69,83.89,83.61,83.87,23371.0,73.5728,73.7486,73.5025,73.731,23371.0
2018-05-07 10:50:00,83.86,83.99,83.81,83.81,19230.0,73.7222,73.8365,73.6783,73.6783,19230.0
2018-05-07 10:55:00,83.79,83.81,83.75,83.79,20736.0,73.6607,73.6783,73.6255,73.6607,20736.0
2018-05-07 11:00:00,83.78,83.81,83.74,83.76,16617.0,73.6519,73.6783,73.6167,73.6343,16617.0
2018-05-07 11:05:00,83.77,83.81,83.67,83.81,25895.0,73.6431,73.6783,73.5552,73.6783,25895.0
2018-05-07 11:10:00,83.81,84.01,83.8,84.0,25963.0,73.6783,73.8541,73.6695,73.8453,25963.0
2018-05-07 11:15:00,84.01,84.02,83.92,83.99,13740.0,73.8541,73.8629,73.775,73.8365,13740.0
2018-05-07 11:20:00,83.99,84.01,83.91,83.95,15956.0,73.8365,73.8541,73.7662,73.8014,15956.0
2018-05-07 11:25:00,83.95,84.01,83.91,83.99,41236.0,73.8014,73.8541,73.7662,73.8365,41236.0
2018-05-07 11:30:00,83.98,83.99,83.86,83.88,15289.0,73.8277,73.8365,73.7222,73.7398,15289.0
2018-05-07 11:35:00,83.87,83.99,83.87,83.95,14164.0,73.731,73.8365,73.731,73.8014,14164.0
2018-05-07 11:40:00,83.96,84.01,83.9,83.91,23628.0,73.8101,73.8541,73.7574,73.7662,23628.0
2018-05-07 11:45:00,83.91,83.93,83.87,83.89,17684.0,73.7662,73.7838,73.731,73.7486,17684.0
2018-05-07 11:50:00,83.89,83.93,83.84,83.91,14145.0,73.7486,73.7838,73.7046,73.7662,14145.0
2018-05-07 11:55:00,83.9,83.94,83.88,83.94,16297.0,73.7574,73.7926,73.7398,73.7926,16297.0
2018-05-07 12:00:00,83.94,83.94,83.88,83.88,15670.0,73.7926,73.7926,73.7398,73.7398,15670.0
2018-05-07 12:05:00,83.87,83.87,83.81,83.81,12794.0,73.731,73.731,73.6783,73.6783,12794.0
2018-05-07 12:10:00,83.81,83.87,83.8,83.87,20986.0,73.6783,73.731,73.6695,73.731,20986.0
2018-05-07 12:15:00,83.88,83.9,83.79,83.84,17090.0,73.7398,73.7574,73.6607,73.7046,17090.0
2018-05-07 12:20:00,83.83,83.86,83.72,83.73,20291.0,73.6959,73.7222,73.5992,73.6079,20291.0
2018-05-07 12:25:00,83.74,83.81,83.73,83.8,16968.0,73.6167,73.6783,73.6079,73.6695,16968.0
2018-05-07 12:30:00,83.8,83.86,83.76,83.84,20321.0,73.6695,73.7222,73.6343,73.7046,20321.0
2018-05-07 12:35:00,83.84,83.9,83.83,83.84,25676.0,73.7046,73.7574,73.6959,73.7046,25676.0
2018-05-07 12:40:00,83.84,83.86,83.64,83.64,20276.0,73.7046,73.7222,73.5288,73.5288,20276.0
2018-05-07 12:45:00,83.63,83.69,83.63,83.63,19261.0,73.52,73.5728,73.52,73.52,19261.0
2018-05-07 12:50:00,83.63,83.65,83.62,83.65,13322.0,73.52,73.5376,73.5112,73.5376,13322.0
2018-05-07 12:55:00,83.65,83.65,83.6,83.61,17380.0,73.5376,73.5376,73.4937,73.5025,17380.0
2018-05-07 13:00:00,83.61,83.68,83.6,83.61,18637.0,73.5025,73.564,73.4937,73.5025,18637.0
2018-05-07 13:05:00,83.61,83.63,83.47,83.52,34037.0,73.5025,73.52,73.3794,73.4233,34037.0
2018-05-07 13:10:00,83.52,83.55,83.46,83.5,21178.0,73.4233,73.4497,73.3706,73.4058,21178.0
2018-05-07 13:15:00,83.5,83.57,83.47,83.55,27106.0,73.4058,73.4673,73.3794,73.4497,27106.0
2018-05-07 13:20:00,83.54,83.7,83.53,83.68,11549.0,73.4409,73.5816,73.4321,73.564,11549.0
2018-05-07 13:25:00,83.68,83.7,83.57,83.64,30539.0,73.564,73.5816,73.4673,73.5288,30539.0
2018-05-07 13:30:00,83.63,83.72,83.61,83.71,13760.0,73.52,73.5992,73.5025,73.5904,13760.0
2018-05-07 13:35:00,83.72,83.74,83.68,83.72,16436.0,73.5992,73.6167,73.564,73.5992,16436.0
2018-05-07 13:40:00,83.72,83.84,83.71,83.82,27446.0,73.5992,73.7046,73.5904,73.6871,27446.0
2018-05-07 13:45:00,83.81,83.82,83.76,83.76,11864.0,73.6783,73.6871,73.6343,73.6343,11864.0
2018-05-07 13:50:00,83.76,83.87,83.75,83.83,23673.0,73.6343,73.731,73.6255,73.6959,23673.0
2018-05-07 13:55:00,83.82,83.85,83.79,83.79,13259.0,73.6871,73.7134,73.6607,73.6607,13259.0
2018-05-07 14:00:00,83.79,83.79,83.74,83.77,20537.0,73.6607,73.6607,73.6167,73.6431,20537.0
2018-05-07 14:05:00,83.77,83.78,83.74,83.78,18238.0,73.6431,73.6519,73.6167,73.6519,18238.0
2018-05-07 14:10:00,83.78,83.8,83.75,83.8,33006.0,73.6519,73.6695,73.6255,73.6695,33006.0
2018-05-07 14:15:00,83.8,83.94,83.79,83.92,41029.0,73.6695,73.7926,73.6607,73.775,41029.0
2018-05-07 14:20:00,83.92,83.96,83.91,83.94,22625.0,73.775,73.8101,73.7662,73.7926,22625.0
2018-05-07 14:25:00,83.94,83.96,83.83,83.96,32083.0,73.7926,73.8101,73.6959,73.8101,32083.0
2018-05-07 14:30:00,83.95,84.09,83.93,84.08,39358.0,73.8014,73.9244,73.7838,73.9156,39358.0
2018-05-07 14:35:00,84.09,84.14,84.02,84.03,30013.0,73.9244,73.9684,73.8629,73.8717,30013.0
2018-05-07 14:40:00,84.03,84.08,83.89,83.92,29091.0,73.8717,73.9156,73.7486,73.775,29091.0
2018-05-07 14:45:00,83.92,83.93,83.74,83.74,55012.0,73.775,73.7838,73.6167,73.6167,55012.0
2018-05-07 14:50:00,83.74,83.75,83.58,83.58,47250.0,73.6167,73.6255,73.4761,73.4761,47250.0
2018-05-07 14:55:00,83.58,83.59,83.36,83.38,78055.0,73.4761,73.4849,73.2827,73.3003,78055.0
2018-05-07 15:00:00,83.38,83.54,83.36,83.54,46468.0,73.3003,73.4409,73.2827,73.4409,46468.0
2018-05-07 15:05:00,83.54,83.59,83.51,83.59,24440.0,73.4409,73.4849,73.4145,73.4849,24440.0
2018-05-07 15:10:00,83.59,83.63,83.34,83.37,41646.0,73.4849,73.52,73.2651,73.2915,41646.0
2018-05-07 15:15:00,83.37,83.56,83.34,83.47,39952.0,73.2915,73.4585,73.2651,73.3794,39952.0
2018-05-07 15:20:00,83.47,83.48,83.37,83.45,41382.0,73.3794,73.3882,73.2915,73.3618,41382.0
2018-05-07 15:25:00,83.45,83.59,83.39,83.59,43015.0,73.3618,73.4849,73.309,73.4849,43015.0
2018-05-07 15:30:00,83.58,83.71,83.55,83.69,58885.0,73.4761,73.5904,73.4497,73.5728,58885.0
2018-05-07 15:35:00,83.69,83.76,83.65,83.74,75885.0,73.5728,73.6343,73.5376,73.6167,75885.0
2018-05-07 15:40:00,83.73,83.8,83.68,83.75,78217.0,73.6079,73.6695,73.564,73.6255,78217.0
2018-05-07 15:45:00,83.75,83.88,83.64,83.83,88789.0,73.6255,73.7398,73.5288,73.6959,88789.0
2018-05-07 15:50:00,83.84,83.85,83.68,83.79,90423.0,73.7046,73.7134,73.564,73.6607,90423.0
2018-05-07 15:55:00,83.79,83.85,83.77,83.82,172116.0,73.6607,73.7134,73.6431,73.6871,172116.0
2018-05-08 09:30:00,83.43,83.79,83.0,83.66,55774.0,73.3442,73.6607,72.9662,73.5464,55774.0
2018-05-08 09:35:00,83.69,83.79,83.59,83.77,24080.0,73.5728,73.6607,73.4849,73.6431,24080.0
2018-05-08 09:40:00,83.77,84.03,83.71,83.74,38520.0,73.6431,73.8717,73.5904,73.6167,38520.0
2018-05-08 09:45:00,83.74,83.85,83.57,83.58,33232.0,73.6167,73.7134,73.4673,73.4761,33232.0
2018-05-08 09:50:00,83.56,83.8,83.55,83.62,20562.0,73.4585,73.6695,73.4497,73.5112,20562.0
2018-05-08 09:55:00,83.6,83.6,83.4,83.45,24978.0,73.4937,73.4937,73.3178,73.3618,24978.0
2018-05-08 10:00:00,83.48,83.64,83.33,83.64,36374.0,73.3882,73.5288,73.2563,73.5288,36374.0
2018-05-08 10:05:00,83.61,83.69,83.48,83.63,20672.0,73.5025,73.5728,73.3882,73.52,20672.0
2018-05-08 10:10:00,83.63,83.7,83.51,83.53,22363.0,73.52,73.5816,73.4145,73.4321,22363.0
2018-05-08 10:15:00,83.53,83.73,83.5,83.72,21067.0,73.4321,73.6079,73.4058,73.5992,21067.0
2018-05-08 10:20:00,83.74,83.79,83.61,83.74,26061.0,73.6167,73.6607,73.5025,73.6167,26061.0
2018-05-08 10:25:00,83.75,83.88,83.75,83.81,39524.0,73.6255,73.7398,73.6255,73.6783,39524.0
2018-05-08 10:30:00,83.82,83.89,83.78,83.83,34355.0,73.6871,73.7486,73.6519,73.6959,34355.0
2018-05-08 10:35:00,83.83,83.98,83.83,83.89,41567.0,73.6959,73.8277,73.6959,73.7486,41567.0
2018-05-08 10:40:00,83.9,83.94,83.86,83.86,15358.0,73.7574,73.7926,73.7222,73.7222,15358.0
2018-05-08 10:45:00,83.86,83.86,83.56,83.56,34064.0,73.7222,73.7222,73.4585,73.4585,34064.0
2018-05-08 10:50:00,83.57,83.82,83.57,83.8,22833.0,73.4673,73.6871,73.4673,73.6695,22833.0
2018-05-08 10:55:00,83.8,83.85,83.74,83.74,27764.0,73.6695,73.7134,73.6167,73.6167,27764.0
2018-05-08 11:00:00,83.72,83.74,83.66,83.72,27562.0,73.5992,73.6167,73.5464,73.5992,27562.0
2018-05-08 11:05:00,83.72,83.8,83.64,83.77,121881.0,73.5992,73.6695,73.5288,73.6431,121881.0
2018-05-08 11:10:00,83.78,83.97,83.76,83.84,56720.0,73.6519,73.8189,73.6343,73.7046,56720.0
2018-05-08 11:15:00,83.85,84.08,83.85,84.0,30210.0,73.7134,73.9156,73.7134,73.8453,30210.0
2018-05-08 11:20:00,84.01,84.12,83.93,83.93,31999.0,73.8541,73.9508,73.7838,73.7838,31999.0
2018-05-08 11:25:00,83.93,83.99,83.85,83.94,17857.0,73.7838,73.8365,73.7134,73.7926,17857.0
2018-05-08 11:30:00,83.93,83.96,83.85,83.85,21738.0,73.7838,73.8101,73.7134,73.7134,21738.0
2018-05-08 11:35:00,83.86,83.93,83.66,83.66,28107.0,73.7222,73.7838,73.5464,73.5464,28107.0
2018-05-08 11:40:00,83.67,83.74,83.64,83.74,14469.0,73.5552,73.6167,73.5288,73.6167,14469.0
2018-05-08 11:45:00,83.76,83.85,83.7,83.82,10711.0,73.6343,73.7134,73.5816,73.6871,10711.0
2018-05-08 11:50:00,83.82,83.93,83.79,83.9,13697.0,73.6871,73.7838,73.6607,73.7574,13697.0
2018-05-08 11:55:00,83.89,83.93,83.81,83.81,19894.0,73.7486,73.7838,73.6783,73.6783,19894.0
2018-05-08 12:00:00,83.81,83.85,83.71,83.72,57748.0,73.6783,73.7134,73.5904,73.5992,57748.0
2018-05-08 12:05:00,83.72,83.79,83.65,83.75,34424.0,73.5992,73.6607,73.5376,73.6255,34424.0
2018-05-08 12:10:00,83.75,83.84,83.71,83.81,42929.0,73.6255,73.7046,73.5904,73.6783,42929.0
2018-05-08 12:15:00,83.82,83.89,83.78,83.82,55435.0,73.6871,73.7486,73.6519,73.6871,55435.0
2018-05-08 12:20:00,83.8,83.85,83.74,83.79,38901.0,73.6695,73.7134,73.6167,73.6607,38901.0
2018-05-08 12:25:00,83.8,83.8,83.63,83.63,16897.0,73.6695,73.6695,73.52,73.52,16897.0
2018-05-08 12:30:00,83.63,83.63,83.53,83.6,20737.0,73.52,73.52,73.4321,73.4937,20737.0
2018-05-08 12:35:00,83.6,83.64,83.53,83.64,14551.0,73.4937,73.5288,73.4321,73.5288,14551.0
2018-05-08 12:40:00,83.67,83.69,83.64,83.68,12895.0,73.5552,73.5728,73.5288,73.564,12895.0
2018-05-08 12:45:00,83.68,83.68,83.56,83.59,28707.0,73.564,73.564,73.4585,73.4849,28707.0
2018-05-08 12:50:00,83.6,83.67,83.59,83.64,52908.0,73.4937,73.5552,73.4849,73.5288,52908.0
2018-05-08 12:55:00,83.64,83.65,83.49,83.49,60875.0,73.5288,73.5376,73.397,73.397,60875.0
2018-05-08 13:00:00,83.48,83.62,83.47,83.58,12030.0,73.3882,73.5112,73.3794,73.4761,12030.0
2018-05-08 13:05:00,83.6,83.64,83.56,83.56,11971.0,73.4937,73.5288,73.4585,73.4585,11971.0
2018-05-08 13:10:00,83.56,83.57,83.47,83.56,14370.0,73.4585,73.4673,73.3794,73.4585,14370.0
2018-05-08 13:15:00,83.56,83.6,83.52,83.56,12005.0,73.4585,73.4937,73.4233,73.4585,12005.0
2018-05-08 13:20:00,83.57,83.62,83.53,83.55,12270.0,73.4673,73.5112,73.4321,73.4497,12270.0
2018-05-08 13:25:00,83.55,83.72,83.54,83.7,18014.0,73.4497,73.5992,73.4409,73.5816,18014.0
2018-05-08 13:30:00,83.71,83.71,83.66,83.67,10510.0,73.5904,73.5904,73.5464,73.5552,10510.0
2018-05-08 13:35:00,83.68,83.74,83.66,83.73,16597.0,73.564,73.6167,73.5464,73.6079,16597.0
2018-05-08 13:40:00,83.73,83.75,83.65,83.7,33010.0,73.6079,73.6255,73.5376,73.5816,33010.0
2018-05-08 13:45:00,83.7,83.79,83.69,83.78,19540.0,73.5816,73.6607,73.5728,73.6519,19540.0
2018-05-08 13:50:00,83.79,83.9,83.79,83.81,35138.0,73.6607,73.7574,73.6607,73.6783,35138.0
2018-05-08 13:55:00,83.81,83.81,83.71,83.74,27413.0,73.6783,73.6783,73.5904,73.6167,27413.0
2018-05-08 14:00:00,83.75,83.89,83.75,83.82,25526.0,73.6255,73.7486,73.6255,73.6871,25526.0
2018-05-08 14:05:00,83.8,83.8,83.68,83.69,39910.0,73.6695,73.6695,73.564,73.5728,39910.0
2018-05-08 14:10:00,83.68,83.73,83.56,83.6,71875.0,73.564,73.6079,73.4585,73.4937,71875.0
2018-05-08 14:15:00,83.59,83.69,83.56,83.69,38670.0,73.4849,73.5728,73.4585,73.5728,38670.0
2018-05-08 14:20:00,83.69,83.81,83.63,83.75,39538.0,73.5728,73.6783,73.52,73.6255,39538.0
2018-05-08 14:25:00,83.76,83.9,83.67,83.73,29375.0,73.6343,73.7574,73.5552,73.6079,29375.0
2018-05-08 14:30:00,83.72,83.78,83.65,83.76,27578.0,73.5992,73.6519,73.5376,73.6343,27578.0
2018-05-08 14:35:00,83.76,83.81,83.62,83.62,28990.0,73.6343,73.6783,73.5112,73.5112,28990.0
2018-05-08 14:40:00,83.6,83.6,83.43,83.5,46558.0,73.4937,73.4937,73.3442,73.4058,46558.0
2018-05-08 14:45:00,83.51,83.58,83.51,83.56,27993.0,73.4145,73.4761,73.4145,73.4585,27993.0
2018-05-08 14:50:00,83.55,83.72,83.55,83.67,37791.0,73.4497,73.5992,73.4497,73.5552,37791.0
2018-05-08 14:55:00,83.67,83.73,83.65,83.66,70958.0,73.5552,73.6079,73.5376,73.5464,70958.0
2018-05-08 15:00:00,83.67,83.75,83.57,83.73,40407.0,73.5552,73.6255,73.4673,73.6079,40407.0
2018-05-08 15:05:00,83.73,83.87,83.73,83.86,32330.0,73.6079,73.731,73.6079,73.7222,32330.0
2018-05-08 15:10:00,83.85,84.02,83.84,84.01,67333.0,73.7134,73.8629,73.7046,73.8541,67333.0
2018-05-08 15:15:00,84.0,84.06,83.96,84.02,53138.0,73.8453,73.8981,73.8101,73.8629,53138.0
2018-05-08 15:20:00,84.02,84.17,84.02,84.08,52218.0,73.8629,73.9948,73.8629,73.9156,52218.0
2018-05-08 15:25:00,84.08,84.08,83.98,84.04,33340.0,73.9156,73.9156,73.8277,73.8805,33340.0
2018-05-08 15:30:00,84.04,84.18,84.01,84.12,44853.0,73.8805,74.0035,73.8541,73.9508,44853.0
2018-05-08 15:35:00,84.12,84.15,84.1,84.12,50004.0,73.9508,73.9772,73.9332,73.9508,50004.0
2018-05-08 15:40:00,84.12,84.17,84.11,84.13,54840.0,73.9508,73.9948,73.942,73.9596,54840.0
2018-05-08 15:45:00,84.12,84.14,84.03,84.09,91575.0,73.9508,73.9684,73.8717,73.9244,91575.0
2018-05-08 15:50:00,84.1,84.19,84.1,84.17,97651.0,73.9332,74.0123,73.9332,73.9948,97651.0
2018-05-08 15:55:00,84.16,84.28,84.15,84.27,247652.0,73.986,74.0915,73.9772,74.0827,247652.0
2018-05-09 09:30:00,84.01,84.41,83.77,84.18,226908.0,73.8541,74.2057,73.6431,74.0035,226908.0
2018-05-09 09:35:00,84.18,84.45,84.0,84.32,144941.0,74.0035,74.2409,73.8453,74.1266,144941.0
2018-05-09 09:40:00,84.3,85.13,84.25,84.85,130279.0,74.109,74.8387,74.0651,74.5926,130279.0
2018-05-09 09:45:00,84.82,84.86,84.5,84.54,15447.0,74.5662,74.6013,74.2849,74.32,15447.0
2018-05-09 09:50:00,84.56,84.69,84.41,84.45,26621.0,74.3376,74.4519,74.2057,74.2409,26621.0
2018-05-09 09:55:00,84.45,84.49,84.35,84.4,19048.0,74.2409,74.2761,74.153,74.197,19048.0
2018-05-09 10:00:00,84.39,84.39,84.1,84.11,40444.0,74.1882,74.1882,73.9332,73.942,40444.0
2018-05-09 10:05:00,84.1,84.29,84.07,84.29,35691.0,73.9332,74.1002,73.9068,74.1002,35691.0
2018-05-09 10:10:00,84.25,84.29,84.13,84.25,21634.0,74.0651,74.1002,73.9596,74.0651,21634.0
2018-05-09 10:15:00,84.24,84.26,84.12,84.17,25841.0,74.0563,74.0739,73.9508,73.9948,25841.0
2018-05-09 10:20:00,84.17,84.18,84.05,84.09,28620.0,73.9948,74.0035,73.8893,73.9244,28620.0
2018-05-09 10:25:00,84.1,84.11,83.98,84.03,31851.0,73.9332,73.942,73.8277,73.8717,31851.0
2018-05-09 10:30:00,84.04,84.11,83.89,83.9,28233.0,73.8805,73.942,73.7486,73.7574,28233.0
2018-05-09 10:35:00,83.9,84.04,83.69,83.7,33540.0,73.7574,73.8805,73.5728,73.5816,33540.0
2018-05-09 10:40:00,83.71,83.96,83.69,83.74,34532.0,73.5904,73.8101,73.5728,73.6167,34532.0
2018-05-09 10:45:00,83.74,83.85,83.72,83.8,37289.0,73.6167,73.7134,73.5992,73.6695,37289.0
2018-05-09 10:50:00,83.81,83.86,83.74,83.75,43565.0,73.6783,73.7222,73.6167,73.6255,43565.0
2018-05-09 10:55:00,83.75,83.85,83.62,83.62,37983.0,73.6255,73.7134,73.5112,73.5112,37983.0
2018-05-09 11:00:00,83.62,83.64,83.38,83.38,64916.0,73.5112,73.5288,73.3003,73.3003,64916.0
2018-05-09 11:05:00,83.38,83.51,83.34,83.36,32883.0,73.3003,73.4145,73.2651,73.2827,32883.0
2018-05-09 11:10:00,83.37,83.45,83.3,83.34,45873.0,73.2915,73.3618,73.2299,73.2651,45873.0
2018-05-09 11:15:00,83.34,83.7,83.27,83.7,38018.0,73.2651,73.5816,73.2036,73.5816,38018.0
2018-05-09 11:20:00,83.72,83.93,83.72,83.92,35865.0,73.5992,73.7838,73.5992,73.775,35865.0
2018-05-09 11:25:00,83.92,84.0,83.89,83.94,34719.0,73.775,73.8453,73.7486,73.7926,34719.0
2018-05-09 11:30:00,83.94,83.99,83.86,83.97,13966.0,73.7926,73.8365,73.7222,73.8189,13966.0
2018-05-09 11:35:00,83.96,83.96,83.77,83.82,18572.0,73.8101,73.8101,73.6431,73.6871,18572.0
2018-05-09 11:40:00,83.81,83.85,83.77,83.82,16645.0,73.6783,73.7134,73.6431,73.6871,16645.0
2018-05-09 11:45:00,83.81,83.85,83.72,83.79,31249.0,73.6783,73.7134,73.5992,73.6607,31249.0
2018-05-09 11:50:00,83.78,83.85,83.73,83.83,23135.0,73.6519,73.7134,73.6079,73.6959,23135.0
2018-05-09 11:55:00,83.83,83.9,83.81,83.84,16962.0,73.6959,73.7574,73.6783,73.7046,16962.0
2018-05-09 12:00:00,83.85,84.0,83.83,83.97,36506.0,73.7134,73.8453,73.6959,73.8189,36506.0
2018-05-09 12:05:00,83.97,84.06,83.97,84.03,24603.0,73.8189,73.8981,73.8189,73.8717,24603.0
2018-05-09 12:10:00,84.03,84.15,84.01,84.12,14985.0,73.8717,73.9772,73.8541,73.9508,14985.0
2018-05-09 12:15:00,84.12,84.24,84.12,84.22,24070.0,73.9508,74.0563,73.9508,74.0387,24070.0
2018-05-09 12:20:00,84.22,84.4,84.21,84.37,30513.0,74.0387,74.197,74.0299,74.1706,30513.0
2018-05-09 12:25:00,84.38,84.43,84.34,84.35,23258.0,74.1794,74.2233,74.1442,74.153,23258.0
2018-05-09 12:30:00,84.35,84.4,84.29,84.29,21325.0,74.153,74.197,74.1002,74.1002,21325.0
2018-05-09 12:35:00,84.28,84.3,84.25,84.29,12149.0,74.0915,74.109,74.0651,74.1002,12149.0
2018-05-09 12:40:00,84.29,84.31,84.27,84.29,23115.0,74.1002,74.1178,74.0827,74.1002,23115.0
2018-05-09 12:45:00,84.28,84.5,84.28,84.5,47393.0,74.0915,74.2849,74.0915,74.2849,47393.0
2018-05-09 12:50:00,84.49,84.49,84.43,84.45,14332.0,74.2761,74.2761,74.2233,74.2409,14332.0
2018-05-09 12:55:00,84.46,84.54,84.4,84.43,16833.0,74.2497,74.32,74.197,74.2233,16833.0
2018-05-09 13:00:00,84.43,84.6,84.43,84.6,43609.0,74.2233,74.3728,74.2233,74.3728,43609.0
2018-05-09 13:05:00,84.59,84.69,84.57,84.64,18681.0,74.364,74.4519,74.3464,74.4079,18681.0
2018-05-09 13:10:00,84.65,84.65,84.48,84.49,9136.0,74.4167,74.4167,74.2673,74.2761,9136.0
2018-05-09 13:15:00,84.5,84.51,84.36,84.42,81041.0,74.2849,74.2937,74.1618,74.2145,81041.0
2018-05-09 13:20:00,84.42,84.49,84.4,84.48,25921.0,74.2145,74.2761,74.197,74.2673,25921.0
2018-05-09 13:25:00,84.48,84.51,84.44,84.48,72517.0,74.2673,74.2937,74.2321,74.2673,72517.0
2018-05-09 13:30:00,84.47,84.61,84.47,84.58,41082.0,74.2585,74.3816,74.2585,74.3552,41082.0
2018-05-09 13:35:00,84.59,84.59,84.54,84.57,29896.0,74.364,74.364,74.32,74.3464,29896.0
2018-05-09 13:40:00,84.58,84.59,84.57,84.58,19968.0,74.3552,74.364,74.3464,74.3552,19968.0
2018-05-09 13:45:00,84.59,84.63,84.52,84.61,33970.0,74.364,74.3991,74.3024,74.3816,33970.0
2018-05-09 13:50:00,84.61,84.8,84.61,84.75,82974.0,74.3816,74.5486,74.3816,74.5046,82974.0
2018-05-09 13:55:00,84.75,84.76,84.68,84.69,21050.0,74.5046,74.5134,74.4431,74.4519,21050.0
2018-05-09 14:00:00,84.69,84.69,84.61,84.65,14915.0,74.4519,74.4519,74.3816,74.4167,14915.0
2018-05-09 14:05:00,84.66,84.69,84.62,84.66,15413.0,74.4255,74.4519,74.3904,74.4255,15413.0
2018-05-09 14:10:00,84.66,84.74,84.66,84.7,18762.0,74.4255,74.4958,74.4255,74.4607,18762.0
2018-05-09 14:15:00,84.7,84.72,84.61,84.61,15648.0,74.4607,74.4783,74.3816,74.3816,15648.0
2018-05-09 14:20:00,84.62,84.62,84.52,84.56,40032.0,74.3904,74.3904,74.3024,74.3376,40032.0
2018-05-09 14:25:00,84.56,84.57,84.45,84.54,26173.0,74.3376,74.3464,74.2409,74.32,26173.0
2018-05-09 14:30:00,84.55,84.59,84.52,84.59,33015.0,74.3288,74.364,74.3024,74.364,33015.0
2018-05-09 14:35:00,84.6,84.62,84.51,84.53,16189.0,74.3728,74.3904,74.2937,74.3112,16189.0
2018-05-09 14:40:00,84.53,84.56,84.51,84.52,38484.0,74.3112,74.3376,74.2937,74.3024,38484.0
2018-05-09 14:45:00,84.52,84.75,84.51,84.73,117995.0,74.3024,74.5046,74.2937,74.4871,117995.0
2018-05-09 14:50:00,84.73,84.8,84.64,84.64,42146.0,74.4871,74.5486,74.4079,74.4079,42146.0
2018-05-09 14:55:00,84.64,84.79,84.62,84.75,28944.0,74.4079,74.5398,74.3904,74.5046,28944.0
2018-05-09 15:00:00,84.73,84.73,84.64,84.64,17182.0,74.4871,74.4871,74.4079,74.4079,17182.0
2018-05-09 15:05:00,84.63,84.72,84.63,84.65,24675.0,74.3991,74.4783,74.3991,74.4167,24675.0
2018-05-09 15:10:00,84.66,84.66,84.55,84.58,35692.0,74.4255,74.4255,74.3288,74.3552,35692.0
2018-05-09 15:15:00,84.58,84.59,84.47,84.47,23198.0,74.3552,74.364,74.2585,74.2585,23198.0
2018-05-09 15:20:00,84.45,84.54,84.45,84.47,27185.0,74.2409,74.32,74.2409,74.2585,27185.0
2018-05-09 15:25:00,84.48,84.5,84.4,84.43,29628.0,74.2673,74.2849,74.197,74.2233,29628.0
2018-05-09 15:30:00,84.44,84.51,84.41,84.43,32295.0,74.2321,74.2937,74.2057,74.2233,32295.0
2018-05-09 15:35:00,84.42,84.44,84.3,84.34,35666.0,74.2145,74.2321,74.109,74.1442,35666.0
2018-05-09 15:40:00,84.33,84.36,84.28,84.29,58491.0,74.1354,74.1618,74.0915,74.1002,58491.0
2018-05-09 15:45:00,84.29,84.37,84.28,84.33,61900.0,74.1002,74.1706,74.0915,74.1354,61900.0
2018-05-09 15:50:00,84.33,84.4,84.32,84.33,90002.0,74.1354,74.197,74.1266,74.1354,90002.0
2018-05-09 15:55:00,84.34,84.46,84.32,84.43,170161.0,74.1442,74.2497,74.1266,74.2233,170161.0
2018-05-10 09:30:00,84.81,85.03,84.68,84.83,99977.0,74.5574,74.7508,74.4431,74.575,99977.0
2018-05-10 09:35:00,84.8,84.98,84.78,84.84,39408.0,74.5486,74.7068,74.531,74.5838,39408.0
2018-05-10 09:40:00,84.86,84.91,84.73,84.75,28222.0,74.6013,74.6453,74.4871,74.5046,28222.0
2018-05-10 09:45:00,84.76,85.0,84.63,84.97,38470.0,74.5134,74.7244,74.3991,74.698,38470.0
2018-05-10 09:50:00,84.97,85.03,84.93,84.93,45429.0,74.698,74.7508,74.6629,74.6629,45429.0
2018-05-10 09:55:00,84.91,84.98,84.74,84.74,93913.0,74.6453,74.7068,74.4958,74.4958,93913.0
2018-05-10 10:00:00,84.7,84.74,84.39,84.45,71735.0,74.4607,74.4958,74.1882,74.2409,71735.0
2018-05-10 10:05:00,84.46,84.58,84.42,84.49,49834.0,74.2497,74.3552,74.2145,74.2761,49834.0
2018-05-10 10:10:00,84.48,84.5,84.28,84.47,64492.0,74.2673,74.2849,74.0915,74.2585,64492.0
2018-05-10 10:15:00,84.46,84.46,84.22,84.29,65690.0,74.2497,74.2497,74.0387,74.1002,65690.0
2018-05-10 10:20:00,84.29,84.3,84.09,84.11,119561.0,74.1002,74.109,73.9244,73.942,119561.0
2018-05-10 10:25:00,84.11,84.33,84.11,84.31,60466.0,73.942,74.1354,73.942,74.1178,60466.0
2018-05-10 10:30:00,84.31,84.52,84.31,84.5,46078.0,74.1178,74.3024,74.1178,74.2849,46078.0
2018-05-10 10:35:00,84.5,84.68,84.5,84.57,31609.0,74.2849,74.4431,74.2849,74.3464,31609.0
2018-05-10 10:40:00,84.58,84.6,84.5,84.52,23561.0,74.3552,74.3728,74.2849,74.3024,23561.0
2018-05-10 10:45:00,84.52,84.56,84.47,84.54,25877.0,74.3024,74.3376,74.2585,74.32,25877.0
2018-05-10 10:50:00,84.54,84.66,84.45,84.52,42580.0,74.32,74.4255,74.2409,74.3024,42580.0
2018-05-10 10:55:00,84.54,84.56,84.42,84.5,39212.0,74.32,74.3376,74.2145,74.2849,39212.0
2018-05-10 11:00:00,84.5,84.5,84.33,84.35,24863.0,74.2849,74.2849,74.1354,74.153,24863.0
2018-05-10 11:05:00,84.36,84.38,84.3,84.36,19204.0,74.1618,74.1794,74.109,74.1618,19204.0
2018-05-10 11:10:00,84.36,84.39,84.31,84.38,22049.0,74.1618,74.1882,74.1178,74.1794,22049.0
2018-05-10 11:15:00,84.38,84.46,84.35,84.35,23566.0,74.1794,74.2497,74.153,74.153,23566.0
2018-05-10 11:20:00,84.35,84.36,84.21,84.26,40152.0,74.153,74.1618,74.0299,74.0739,40152.0
2018-05-10 11:25:00,84.26,84.28,84.18,84.18,35988.0,74.0739,74.0915,74.0035,74.0035,35988.0
2018-05-10 11:30:00,84.17,84.38,84.15,84.36,53053.0,73.9948,74.1794,73.9772,74.1618,53053.0
2018-05-10 11:35:00,84.36,84.49,84.33,84.49,20564.0,74.1618,74.2761,74.1354,74.2761,20564.0
2018-05-10 11:40:00,84.5,84.5,84.45,84.48,27339.0,74.2849,74.2849,74.2409,74.2673,27339.0
2018-05-10 11:45:00,84.48,84.62,84.47,84.62,50186.0,74.2673,74.3904,74.2585,74.3904,50186.0
2018-05-10 11:50:00,84.62,84.64,84.2,84.24,256062.0,74.3904,74.4079,74.0211,74.0563,256062.0
2018-05-10 11:55:00,84.24,84.61,84.24,84.51,35819.0,74.0563,74.3816,74.0563,74.2937,35819.0
2018-05-10 12:00:00,84.52,84.57,84.47,84.55,18808.0,74.3024,74.3464,74.2585,74.3288,18808.0
2018-05-10 12:05:00,84.54,84.58,84.44,84.54,29926.0,74.32,74.3552,74.2321,74.32,29926.0
2018-05-10 12:10:00,84.54,84.61,84.52,84.52,18363.0,74.32,74.3816,74.3024,74.3024,18363.0
2018-05-10 12:15:00,84.51,84.57,84.49,84.5,13751.0,74.2937,74.3464,74.2761,74.2849,13751.0
2018-05-10 12:20:00,84.5,84.55,84.49,84.54,20498.0,74.2849,74.3288,74.2761,74.32,20498.0
2018-05-10 12:25:00,84.53,84.67,84.53,84.66,11986.0,74.3112,74.4343,74.3112,74.4255,11986.0
2018-05-10 12:30:00,84.66,84.66,84.61,84.64,18515.0,74.4255,74.4255,74.3816,74.4079,18515.0
2018-05-10 12:35:00,84.63,84.66,84.61,84.62,28493.0,74.3991,74.4255,74.3816,74.3904,28493.0
2018-05-10 12:40:00,84.63,84.65,84.59,84.6,30678.0,74.3991,74.4167,74.364,74.3728,30678.0
2018-05-10 12:45:00,84.61,84.63,84.56,84.56,27208.0,74.3816,74.3991,74.3376,74.3376,27208.0
2018-05-10 12:50:00,84.57,84.6,84.5,84.56,15476.0,74.3464,74.3728,74.2849,74.3376,15476.0
2018-05-10 12:55:00,84.56,84.59,84.52,84.53,38515.0,74.3376,74.364,74.3024,74.3112,38515.0
2018-05-10 13:00:00,84.52,84.68,84.52,84.62,19301.0,74.3024,74.4431,74.3024,74.3904,19301.0
2018-05-10 13:05:00,84.61,84.62,84.54,84.57,59088.0,74.3816,74.3904,74.32,74.3464,59088.0
2018-05-10 13:10:00,84.57,84.61,84.53,84.59,95513.0,74.3464,74.3816,74.3112,74.364,95513.0
2018-05-10 13:15:00,84.59,84.7,84.59,84.68,34672.0,74.364,74.4607,74.364,74.4431,34672.0
2018-05-10 13:20:00,84.68,84.74,84.68,84.73,16535.0,74.4431,74.4958,74.4431,74.4871,16535.0
2018-05-10 13:25:00,84.73,84.74,84.64,84.66,41685.0,74.4871,74.4958,74.4079,74.4255,41685.0
2018-05-10 13:30:00,84.66,84.75,84.62,84.75,31128.0,74.4255,74.5046,74.3904,74.5046,31128.0
2018-05-10 13:35:00,84.75,84.77,84.65,84.71,33214.0,74.5046,74.5222,74.4167,74.4695,33214.0
2018-05-10 13:40:00,84.7,84.72,84.63,84.72,29668.0,74.4607,74.4783,74.3991,74.4783,29668.0
2018-05-10 13:45:00,84.72,84.72,84.65,84.67,30226.0,74.4783,74.4783,74.4167,74.4343,30226.0
2018-05-10 13:50:00,84.67,84.7,84.66,84.67,23787.0,74.4343,74.4607,74.4255,74.4343,23787.0
2018-05-10 13:55:00,84.68,84.76,84.65,84.75,40806.0,74.4431,74.5134,74.4167,74.5046,40806.0
2018-05-10 14:00:00,84.76,84.82,84.71,84.81,47441.0,74.5134,74.5662,74.4695,74.5574,47441.0
2018-05-10 14:05:00,84.81,84.88,84.78,84.88,48732.0,74.5574,74.6189,74.531,74.6189,48732.0
2018-05-10 14:10:00,84.88,85.0,84.88,85.0,81065.0,74.6189,74.7244,74.6189,74.7244,81065.0
2018-05-10 14:15:00,85.0,85.09,84.99,85.06,50352.0,74.7244,74.8035,74.7156,74.7772,50352.0
2018-05-10 14:20:00,85.06,85.11,85.0,85.07,43755.0,74.7772,74.8211,74.7244,74.786,43755.0
2018-05-10 14:25:00,85.06,85.12,85.04,85.12,33936.0,74.7772,74.8299,74.7596,74.8299,33936.0
2018-05-10 14:30:00,85.11,85.15,85.04,85.07,36664.0,74.8211,74.8563,74.7596,74.786,36664.0
2018-05-10 14:35:00,85.06,85.06,84.96,84.99,82320.0,74.7772,74.7772,74.6893,74.7156,82320.0
2018-05-10 14:40:00,84.98,85.14,84.94,85.14,50779.0,74.7068,74.8475,74.6717,74.8475,50779.0
2018-05-10 14:45:00,85.14,85.21,85.08,85.21,48767.0,74.8475,74.909,74.7947,74.909,48767.0
2018-05-10 14:50:00,85.2,85.29,85.19,85.26,54628.0,74.9002,74.9794,74.8914,74.953,54628.0
2018-05-10 14:55:00,85.25,85.44,85.25,85.44,327882.0,74.9442,75.1112,74.9442,75.1112,327882.0
2018-05-10 15:00:00,85.44,85.5,85.37,85.39,124482.0,75.1112,75.164,75.0497,75.0673,124482.0
2018-05-10 15:05:00,85.38,85.42,85.22,85.23,335336.0,75.0585,75.0936,74.9178,74.9266,335336.0
2018-05-10 15:10:00,85.25,85.3,85.2,85.3,46173.0,74.9442,74.9882,74.9002,74.9882,46173.0
2018-05-10 15:15:00,85.3,85.31,85.18,85.21,60562.0,74.9882,74.9969,74.8827,74.909,60562.0
2018-05-10 15:20:00,85.21,85.26,85.17,85.18,63908.0,74.909,74.953,74.8739,74.8827,63908.0
2018-05-10 15:25:00,85.18,85.21,85.1,85.21,61120.0,74.8827,74.909,74.8123,74.909,61120.0
2018-05-10 15:30:00,85.21,85.22,85.07,85.11,56275.0,74.909,74.9178,74.786,74.8211,56275.0
2018-05-10 15:35:00,85.1,85.1,85.01,85.04,61879.0,74.8123,74.8123,74.7332,74.7596,61879.0
2018-05-10 15:40:00,85.03,85.1,85.0,85.06,55998.0,74.7508,74.8123,74.7244,74.7772,55998.0
2018-05-10 15:45:00,85.05,85.09,85.02,85.04,83436.0,74.7684,74.8035,74.742,74.7596,83436.0
2018-05-10 15:50:00,85.04,85.13,84.99,85.0,81390.0,74.7596,74.8387,74.7156,74.7244,81390.0
2018-05-10 15:55:00,85.0,85.1,84.98,85.06,186344.0,74.7244,74.8123,74.7068,74.7772,186344.0
2018-05-11 09:30:00,85.2,85.55,85.2,85.55,78402.0,74.9002,75.2079,74.9002,75.2079,78402.0
2018-05-11 09:35:00,85.53,85.84,85.5,85.79,65262.0,75.1903,75.4629,75.164,75.4189,65262.0
2018-05-11 09:40:00,85.79,85.97,85.76,85.97,87507.0,75.4189,75.5772,75.3925,75.5772,87507.0
2018-05-11 09:45:00,85.98,86.41,85.98,86.05,94807.0,75.5859,75.964,75.5859,75.6475,94807.0
2018-05-11 09:50:00,86.04,86.06,85.8,85.88,105972.0,75.6387,75.6563,75.4277,75.498,105972.0
2018-05-11 09:55:00,85.88,85.97,85.83,85.94,56162.0,75.498,75.5772,75.4541,75.5508,56162.0
2018-05-11 10:00:00,85.94,86.03,85.72,85.93,65755.0,75.5508,75.6299,75.3574,75.542,65755.0
2018-05-11 10:05:00,85.95,85.98,85.82,85.95,52229.0,75.5596,75.5859,75.4453,75.5596,52229.0
2018-05-11 10:10:00,85.96,86.2,85.93,86.13,71054.0,75.5684,75.7794,75.542,75.7178,71054.0
2018-05-11 10:15:00,86.14,86.4,86.11,86.38,76569.0,75.7266,75.9552,75.7002,75.9376,76569.0
2018-05-11 10:20:00,86.37,86.57,86.37,86.55,81031.0,75.9288,76.1046,75.9288,76.087,81031.0
2018-05-11 10:25:00,86.56,86.66,86.54,86.61,109364.0,76.0958,76.1837,76.0782,76.1398,109364.0
2018-05-11 10:30:00,86.61,86.8,86.59,86.73,93017.0,76.1398,76.3068,76.1222,76.2453,93017.0
2018-05-11 10:35:00,86.73,86.92,86.54,86.85,117083.0,76.2453,76.4123,76.0782,76.3508,117083.0
2018-05-11 10:40:00,86.85,87.1,86.84,87.03,133448.0,76.3508,76.5706,76.342,76.509,133448.0
2018-05-11 10:45:00,87.05,87.16,86.85,87.11,105629.0,76.5266,76.6233,76.3508,76.5793,105629.0
2018-05-11 10:50:00,87.09,87.1,86.92,86.93,117828.0,76.5618,76.5706,76.4123,76.4211,117828.0
2018-05-11 10:55:00,86.95,87.21,86.9,87.2,93221.0,76.4387,76.6673,76.3947,76.6585,93221.0
2018-05-11 11:00:00,87.21,87.21,87.01,87.12,73354.0,76.6673,76.6673,76.4914,76.5881,73354.0
2018-05-11 11:05:00,87.13,87.22,87.07,87.07,97934.0,76.5969,76.676,76.5442,76.5442,97934.0
2018-05-11 11:10:00,87.08,87.29,87.07,87.2,89657.0,76.553,76.7376,76.5442,76.6585,89657.0
2018-05-11 11:15:00,87.2,87.27,87.07,87.09,75234.0,76.6585,76.72,76.5442,76.5618,75234.0
2018-05-11 11:20:00,87.1,87.35,87.08,87.26,64178.0,76.5706,76.7903,76.553,76.7112,64178.0
2018-05-11 11:25:00,87.26,87.35,87.22,87.33,73335.0,76.7112,76.7903,76.676,76.7727,73335.0
2018-05-11 11:30:00,87.33,87.38,87.29,87.29,107720.0,76.7727,76.8167,76.7376,76.7376,107720.0
2018-05-11 11:35:00,87.27,87.44,87.27,87.44,51159.0,76.72,76.8694,76.72,76.8694,51159.0
2018-05-11 11:40:00,87.43,87.45,87.39,87.39,41359.0,76.8607,76.8782,76.8255,76.8255,41359.0
2018-05-11 11:45:00,87.39,87.69,87.38,87.69,120018.0,76.8255,77.0892,76.8167,77.0892,120018.0
2018-05-11 11:50:00,87.68,87.73,87.59,87.72,139294.0,77.0804,77.1244,77.0013,77.1156,139294.0
2018-05-11 11:55:00,87.73,87.74,87.34,87.41,83278.0,77.1244,77.1332,76.7815,76.8431,83278.0
2018-05-11 12:00:00,87.42,87.47,87.23,87.25,66141.0,76.8519,76.8958,76.6848,76.7024,66141.0
2018-05-11 12:05:00,87.26,87.26,87.1,87.15,94757.0,76.7112,76.7112,76.5706,76.6145,94757.0
2018-05-11 12:10:00,87.13,87.16,86.85,86.87,104920.0,76.5969,76.6233,76.3508,76.3684,104920.0
2018-05-11 12:15:00,86.88,86.97,86.83,86.9,48333.0,76.3771,76.4563,76.3332,76.3947,48333.0
2018-05-11 12:20:00,86.89,86.89,86.67,86.69,81144.0,76.3859,76.3859,76.1925,76.2101,81144.0
2018-05-11 12:25:00,86.7,86.73,86.57,86.73,72097.0,76.2189,76.2453,76.1046,76.2453,72097.0
2018-05-11 12:30:00,86.73,86.85,86.7,86.7,86150.0,76.2453,76.3508,76.2189,76.2189,86150.0
2018-05-11 12:35:00,86.71,86.77,86.67,86.77,38123.0,76.2277,76.2804,76.1925,76.2804,38123.0
2018-05-11 12:40:00,86.77,86.83,86.75,86.82,33966.0,76.2804,76.3332,76.2629,76.3244,33966.0
2018-05-11 12:45:00,86.82,86.93,86.82,86.9,31292.0,76.3244,76.4211,76.3244,76.3947,31292.0
2018-05-11 12:50:00,86.89,87.0,86.89,86.97,36269.0,76.3859,76.4826,76.3859,76.4563,36269.0
2018-05-11 12:55:00,86.97,86.97,86.88,86.91,36142.0,76.4563,76.4563,76.3771,76.4035,36142.0
2018-05-11 13:00:00,86.91,87.0,86.9,87.0,43999.0,76.4035,76.4826,76.3947,76.4826,43999.0
2018-05-11 13:05:00,87.0,87.05,86.98,87.05,32202.0,76.4826,76.5266,76.4651,76.5266,32202.0
2018-05-11 13:10:00,87.05,87.09,86.95,86.96,73058.0,76.5266,76.5618,76.4387,76.4475,73058.0
2018-05-11 13:15:00,86.96,87.05,86.92,86.95,61087.0,76.4475,76.5266,76.4123,76.4387,61087.0
2018-05-11 13:20:00,86.95,87.07,86.94,87.02,37331.0,76.4387,76.5442,76.4299,76.5002,37331.0
2018-05-11 13:25:00,87.02,87.06,87.01,87.03,22889.0,76.5002,76.5354,76.4914,76.509,22889.0
2018-05-11 13:30:00,87.03,87.08,87.01,87.07,60086.0,76.509,76.553,76.4914,76.5442,60086.0
2018-05-11 13:35:00,87.08,87.09,87.02,87.04,37061.0,76.553,76.5618,76.5002,76.5178,37061.0
2018-05-11 13:40:00,87.03,87.04,86.87,86.92,47311.0,76.509,76.5178,76.3684,76.4123,47311.0
2018-05-11 13:45:00,86.92,87.06,86.92,87.06,41872.0,76.4123,76.5354,76.4123,76.5354,41872.0
2018-05-11 13:50:00,87.06,87.13,87.04,87.12,47436.0,76.5354,76.5969,76.5178,76.5881,47436.0
2018-05-11 13:55:00,87.12,87.15,87.1,87.12,60236.0,76.5881,76.6145,76.5706,76.5881,60236.0
2018-05-11 14:00:00,87.12,87.14,86.95,86.97,57690.0,76.5881,76.6057,76.4387,76.4563,57690.0
2018-05-11 14:05:00,86.96,87.07,86.96,86.97,52389.0,76.4475,76.5442,76.4475,76.4563,52389.0
2018-05-11 14:10:00,86.96,87.05,86.83,86.9,45418.0,76.4475,76.5266,76.3332,76.3947,45418.0
2018-05-11 14:15:00,86.91,87.0,86.88,86.97,35128.0,76.4035,76.4826,76.3771,76.4563,35128.0
2018-05-11 14:20:00,86.97,87.03,86.95,87.02,38529.0,76.4563,76.509,76.4387,76.5002,38529.0
2018-05-11 14:25:00,87.02,87.12,86.97,87.12,37632.0,76.5002,76.5881,76.4563,76.5881,37632.0
2018-05-11 14:30:00,87.11,87.18,87.1,87.17,41159.0,76.5793,76.6409,76.5706,76.6321,41159.0
2018-05-11 14:35:00,87.18,87.2,87.1,87.16,33072.0,76.6409,76.6585,76.5706,76.6233,33072.0
2018-05-11 14:40:00,87.17,87.17,87.12,87.13,40334.0,76.6321,76.6321,76.5881,76.5969,40334.0
2018-05-11 14:45:00,87.13,87.15,87.05,87.08,78470.0,76.5969,76.6145,76.5266,76.553,78470.0
2018-05-11 14:50:00,87.07,87.1,86.97,87.04,42319.0,76.5442,76.5706,76.4563,76.5178,42319.0
2018-05-11 14:55:00,87.03,87.18,87.02,87.16,48246.0,76.509,76.6409,76.5002,76.6233,48246.0
2018-05-11 15:00:00,87.15,87.15,87.08,87.1,62354.0,76.6145,76.6145,76.553,76.5706,62354.0
2018-05-11 15:05:00,87.09,87.18,87.05,87.14,60963.0,76.5618,76.6409,76.5266,76.6057,60963.0
2018-05-11 15:10:00,87.14,87.17,87.01,87.06,50956.0,76.6057,76.6321,76.4914,76.5354,50956.0
2018-05-11 15:15:00,87.06,87.2,86.99,87.2,77895.0,76.5354,76.6585,76.4738,76.6585,77895.0
2018-05-11 15:20:00,87.19,87.19,87.06,87.08,73816.0,76.6497,76.6497,76.5354,76.553,73816.0
2018-05-11 15:25:00,87.08,87.18,87.07,87.14,66935.0,76.553,76.6409,76.5442,76.6057,66935.0
2018-05-11 15:30:00,87.13,87.18,87.1,87.16,82417.0,76.5969,76.6409,76.5706,76.6233,82417.0
2018-05-11 15:35:00,87.17,87.31,87.15,87.31,101869.0,76.6321,76.7552,76.6145,76.7552,101869.0
2018-05-11 15:40:00,87.31,87.31,87.22,87.24,104267.0,76.7552,76.7552,76.676,76.6936,104267.0
2018-05-11 15:45:00,87.25,87.31,87.2,87.29,115039.0,76.7024,76.7552,76.6585,76.7376,115039.0
2018-05-11 15:50:00,87.29,87.32,87.26,87.3,204512.0,76.7376,76.764,76.7112,76.7464,204512.0
2018-05-11 15:55:00,87.31,87.46,87.29,87.46,352492.0,76.7552,76.887,76.7376,76.887,352492.0
2018-05-14 09:30:00,87.69,87.93,87.41,87.72,143852.0,77.0892,77.3002,76.8431,77.1156,143852.0
2018-05-14 09:35:00,87.72,87.73,87.1,87.17,104288.0,77.1156,77.1244,76.5706,76.6321,104288.0
2018-05-14 09:40:00,87.17,87.19,86.55,86.63,87841.0,76.6321,76.6497,76.087,76.1574,87841.0
2018-05-14 09:45:00,86.63,86.86,86.51,86.65,120529.0,76.1574,76.3596,76.0519,76.175,120529.0
2018-05-14 09:50:00,86.64,86.65,86.28,86.4,104486.0,76.1662,76.175,75.8497,75.9552,104486.0
2018-05-14 09:55:00,86.41,86.89,86.4,86.83,188770.0,75.964,76.3859,75.9552,76.3332,188770.0
2018-05-14 10:00:00,86.83,87.09,86.74,86.98,100282.0,76.3332,76.5618,76.2541,76.4651,100282.0
2018-05-14 10:05:00,86.98,87.08,86.78,86.86,70889.0,76.4651,76.553,76.2892,76.3596,70889.0
2018-05-14 10:10:00,86.86,87.12,86.84,86.96,56614.0,76.3596,76.5881,76.342,76.4475,56614.0
2018-05-14 10:15:00,86.95,87.17,86.94,87.07,65689.0,76.4387,76.6321,76.4299,76.5442,65689.0
2018-05-14 10:20:00,87.08,87.12,86.86,87.0,66514.0,76.553,76.5881,76.3596,76.4826,66514.0
2018-05-14 10:25:00,86.99,87.0,86.7,86.78,51440.0,76.4738,76.4826,76.2189,76.2892,51440.0
2018-05-14 10:30:00,86.78,86.92,86.77,86.82,36333.0,76.2892,76.4123,76.2804,76.3244,36333.0
2018-05-14 10:35:00,86.83,86.94,86.79,86.85,34706.0,76.3332,76.4299,76.298,76.3508,34706.0
2018-05-14 10:40:00,86.86,86.94,86.78,86.8,35346.0,76.3596,76.4299,76.2892,76.3068,35346.0
2018-05-14 10:45:00,86.81,86.9,86.7,86.71,33707.0,76.3156,76.3947,76.2189,76.2277,33707.0
2018-05-14 10:50:00,86.7,86.71,86.55,86.56,44381.0,76.2189,76.2277,76.087,76.0958,44381.0
2018-05-14 10:55:00,86.55,86.64,86.47,86.53,52730.0,76.087,76.1662,76.0167,76.0695,52730.0
2018-05-14 11:00:00,86.51,86.56,86.06,86.08,120568.0,76.0519,76.0958,75.6563,75.6739,120568.0
2018-05-14 11:05:00,86.11,86.35,86.1,86.28,90230.0,75.7002,75.9112,75.6914,75.8497,90230.0
2018-05-14 11:10:00,86.29,86.32,86.16,86.22,42192.0,75.8585,75.8848,75.7442,75.7969,42192.0
2018-05-14 11:15:00,86.22,86.43,86.22,86.4,39876.0,75.7969,75.9815,75.7969,75.9552,39876.0
2018-05-14 11:20:00,86.39,86.54,86.38,86.46,35443.0,75.9464,76.0782,75.9376,76.0079,35443.0
2018-05-14 11:25:00,86.47,86.68,86.47,86.64,61564.0,76.0167,76.2013,76.0167,76.1662,61564.0
2018-05-14 11:30:00,86.62,86.76,86.62,86.69,30814.0,76.1486,76.2717,76.1486,76.2101,30814.0
2018-05-14 11:35:00,86.69,86.74,86.64,86.65,40644.0,76.2101,76.2541,76.1662,76.175,40644.0
2018-05-14 11:40:00,86.67,86.71,86.59,86.68,42267.0,76.1925,76.2277,76.1222,76.2013,42267.0
2018-05-14 11:45:00,86.68,86.75,86.65,86.65,50241.0,76.2013,76.2629,76.175,76.175,50241.0
2018-05-14 11:50:00,86.65,86.7,86.53,86.68,27160.0,76.175,76.2189,76.0695,76.2013,27160.0
2018-05-14 11:55:00,86.69,86.72,86.63,86.72,19564.0,76.2101,76.2365,76.1574,76.2365,19564.0
2018-05-14 12:00:00,86.73,86.91,86.69,86.77,41307.0,76.2453,76.4035,76.2101,76.2804,41307.0
2018-05-14 12:05:00,86.77,86.83,86.74,86.83,25291.0,76.2804,76.3332,76.2541,76.3332,25291.0
2018-05-14 12:10:00,86.84,86.87,86.69,86.7,34220.0,76.342,76.3684,76.2101,76.2189,34220.0
2018-05-14 12:15:00,86.71,86.75,86.68,86.71,25963.0,76.2277,76.2629,76.2013,76.2277,25963.0
2018-05-14 12:20:00,86.72,86.75,86.68,86.74,21769.0,76.2365,76.2629,76.2013,76.2541,21769.0
2018-05-14 12:25:00,86.75,86.75,86.67,86.68,19007.0,76.2629,76.2629,76.1925,76.2013,19007.0
2018-05-14 12:30:00,86.67,86.71,86.65,86.68,23841.0,76.1925,76.2277,76.175,76.2013,23841.0
2018-05-14 12:35:00,86.69,86.76,86.69,86.7,25418.0,76.2101,76.2717,76.2101,76.2189,25418.0
2018-05-14 12:40:00,86.7,86.82,86.68,86.81,25131.0,76.2189,76.3244,76.2013,76.3156,25131.0
2018-05-14 12:45:00,86.82,86.89,86.81,86.86,24962.0,76.3244,76.3859,76.3156,76.3596,24962.0
2018-05-14 12:50:00,86.86,87.02,86.85,86.93,52275.0,76.3596,76.5002,76.3508,76.4211,52275.0
2018-05-14 12:55:00,86.94,87.01,86.89,86.94,59223.0,76.4299,76.4914,76.3859,76.4299,59223.0
2018-05-14 13:00:00,86.94,87.06,86.88,86.98,53662.0,76.4299,76.5354,76.3771,76.4651,53662.0
2018-05-14 13:05:00,86.98,87.04,86.95,87.01,55409.0,76.4651,76.5178,76.4387,76.4914,55409.0
2018-05-14 13:10:00,87.01,87.13,86.99,87.07,53664.0,76.4914,76.5969,76.4738,76.5442,53664.0
2018-05-14 13:15:00,87.05,87.05,86.89,86.92,20774.0,76.5266,76.5266,76.3859,76.4123,20774.0
2018-05-14 13:20:00,86.94,86.99,86.91,86.98,17411.0,76.4299,76.4738,76.4035,76.4651,17411.0
2018-05-14 13:25:00,86.99,86.99,86.9,86.9,16792.0,76.4738,76.4738,76.3947,76.3947,16792.0
2018-05-14 13:30:00,86.91,86.92,86.76,86.89,20163.0,76.4035,76.4123,76.2717,76.3859,20163.0
2018-05-14 13:35:00,86.89,86.91,86.79,86.8,32216.0,76.3859,76.4035,76.298,76.3068,32216.0
2018-05-14 13:40:00,86.81,86.82,86.76,86.79,21559.0,76.3156,76.3244,76.2717,76.298,21559.0
2018-05-14 13:45:00,86.79,86.8,86.68,86.69,24664.0,76.298,76.3068,76.2013,76.2101,24664.0
2018-05-14 13:50:00,86.69,86.74,86.64,86.68,56802.0,76.2101,76.2541,76.1662,76.2013,56802.0
2018-05-14 13:55:00,86.68,86.76,86.65,86.67,44107.0,76.2013,76.2717,76.175,76.1925,44107.0
2018-05-14 14:00:00,86.67,86.7,86.52,86.53,38213.0,76.1925,76.2189,76.0607,76.0695,38213.0
2018-05-14 14:05:00,86.54,86.6,86.48,86.48,36303.0,76.0782,76.131,76.0255,76.0255,36303.0
2018-05-14 14:10:00,86.48,86.54,86.47,86.53,67507.0,76.0255,76.0782,76.0167,76.0695,67507.0
2018-05-14 14:15:00,86.53,86.55,86.48,86.49,25040.0,76.0695,76.087,76.0255,76.0343,25040.0
2018-05-14 14:20:00,86.48,86.56,86.46,86.54,57318.0,76.0255,76.0958,76.0079,76.0782,57318.0
2018-05-14 14:25:00,86.54,86.59,86.51,86.54,24404.0,76.0782,76.1222,76.0519,76.0782,24404.0
2018-05-14 14:30:00,86.55,86.55,86.5,86.51,26008.0,76.087,76.087,76.0431,76.0519,26008.0
2018-05-14 14:35:00,86.5,86.62,86.5,86.58,32963.0,76.0431,76.1486,76.0431,76.1134,32963.0
2018-05-14 14:40:00,86.58,86.59,86.54,86.54,25224.0,76.1134,76.1222,76.0782,76.0782,25224.0
2018-05-14 14:45:00,86.54,86.57,86.5,86.5,30125.0,76.0782,76.1046,76.0431,76.0431,30125.0
2018-05-14 14:50:00,86.5,86.57,86.46,86.54,47505.0,76.0431,76.1046,76.0079,76.0782,47505.0
2018-05-14 14:55:00,86.54,86.68,86.54,86.68,39670.0,76.0782,76.2013,76.0782,76.2013,39670.0
2018-05-14 15:00:00,86.67,86.71,86.62,86.65,48789.0,76.1925,76.2277,76.1486,76.175,48789.0
2018-05-14 15:05:00,86.65,86.69,86.59,86.68,50249.0,76.175,76.2101,76.1222,76.2013,50249.0
2018-05-14 15:10:00,86.66,86.72,86.59,86.59,63829.0,76.1837,76.2365,76.1222,76.1222,63829.0
2018-05-14 15:15:00,86.58,86.59,86.48,86.53,57935.0,76.1134,76.1222,76.0255,76.0695,57935.0
2018-05-14 15:20:00,86.54,86.62,86.53,86.6,48970.0,76.0782,76.1486,76.0695,76.131,48970.0
2018-05-14 15:25:00,86.6,86.62,86.52,86.58,37949.0,76.131,76.1486,76.0607,76.1134,37949.0
2018-05-14 15:30:00,86.58,86.61,86.5,86.5,54417.0,76.1134,76.1398,76.0431,76.0431,54417.0
2018-05-14 15:35:00,86.51,86.55,86.49,86.51,72807.0,76.0519,76.087,76.0343,76.0519,72807.0
2018-05-14 15:40:00,86.51,86.54,86.47,86.53,62622.0,76.0519,76.0782,76.0167,76.0695,62622.0
2018-05-14 15:45:00,86.53,86.54,86.46,86.49,106797.0,76.0695,76.0782,76.0079,76.0343,106797.0
2018-05-14 15:50:00,86.48,86.54,86.45,86.45,121819.0,76.0255,76.0782,75.9991,75.9991,121819.0
2018-05-14 15:55:00,86.46,86.59,86.45,86.58,273955.0,76.0079,76.1222,75.9991,76.1134,273955.0
2018-05-15 09:30:00,85.7,86.09,85.21,85.52,207226.0,75.3398,75.6826,74.909,75.1816,207226.0
2018-05-15 09:35:00,85.52,85.75,85.26,85.53,137815.0,75.1816,75.3838,74.953,75.1903,137815.0
2018-05-15 09:40:00,85.54,86.1,85.51,85.98,149796.0,75.1991,75.6914,75.1728,75.5859,149796.0
2018-05-15 09:45:00,85.99,86.0,85.67,85.82,105551.0,75.5947,75.6035,75.3134,75.4453,105551.0
2018-05-15 09:50:00,85.82,86.17,85.75,85.99,101121.0,75.4453,75.753,75.3838,75.5947,101121.0
2018-05-15 09:55:00,86.01,86.07,85.69,85.85,65351.0,75.6123,75.6651,75.331,75.4717,65351.0
2018-05-15 10:00:00,85.84,86.18,85.77,86.15,81906.0,75.4629,75.7618,75.4013,75.7354,81906.0
2018-05-15 10:05:00,86.13,86.34,86.13,86.24,50131.0,75.7178,75.9024,75.7178,75.8145,50131.0
2018-05-15 10:10:00,86.26,86.65,86.24,86.59,59151.0,75.8321,76.175,75.8145,76.1222,59151.0
2018-05-15 10:15:00,86.57,86.59,86.0,86.06,37428.0,76.1046,76.1222,75.6035,75.6563,37428.0
2018-05-15 10:20:00,86.08,86.22,86.04,86.11,29745.0,75.6739,75.7969,75.6387,75.7002,29745.0
2018-05-15 10:25:00,86.1,86.15,85.87,85.87,37101.0,75.6914,75.7354,75.4892,75.4892,37101.0
2018-05-15 10:30:00,85.89,86.1,85.83,86.03,62026.0,75.5068,75.6914,75.4541,75.6299,62026.0
2018-05-15 10:35:00,86.05,86.54,86.05,86.45,55759.0,75.6475,76.0782,75.6475,75.9991,55759.0
2018-05-15 10:40:00,86.47,86.47,86.05,86.15,28396.0,76.0167,76.0167,75.6475,75.7354,28396.0
2018-05-15 10:45:00,86.15,86.19,86.02,86.06,20942.0,75.7354,75.7706,75.6211,75.6563,20942.0
2018-05-15 10:50:00,86.07,86.17,85.97,86.13,34875.0,75.6651,75.753,75.5772,75.7178,34875.0
2018-05-15 10:55:00,86.1,86.17,85.99,86.09,47388.0,75.6914,75.753,75.5947,75.6826,47388.0
2018-05-15 11:00:00,86.1,86.17,85.97,86.01,41290.0,75.6914,75.753,75.5772,75.6123,41290.0
2018-05-15 11:05:00,86.01,86.08,85.98,86.06,31093.0,75.6123,75.6739,75.5859,75.6563,31093.0
2018-05-15 11:10:00,86.06,86.1,85.98,86.02,21228.0,75.6563,75.6914,75.5859,75.6211,21228.0
2018-05-15 11:15:00,86.04,86.19,86.04,86.16,14969.0,75.6387,75.7706,75.6387,75.7442,14969.0
2018-05-15 11:20:00,86.18,86.26,86.07,86.2,28172.0,75.7618,75.8321,75.6651,75.7794,28172.0
2018-05-15 11:25:00,86.19,86.19,85.96,85.97,28656.0,75.7706,75.7706,75.5684,75.5772,28656.0
2018-05-15 11:30:00,85.97,86.2,85.95,86.14,34891.0,75.5772,75.7794,75.5596,75.7266,34891.0
2018-05-15 11:35:00,86.13,86.22,86.03,86.09,20613.0,75.7178,75.7969,75.6299,75.6826,20613.0
2018-05-15 11:40:00,86.1,86.22,86.1,86.14,14388.0,75.6914,75.7969,75.6914,75.7266,14388.0
2018-05-15 11:45:00,86.13,86.26,86.01,86.24,18176.0,75.7178,75.8321,75.6123,75.8145,18176.0
2018-05-15 11:50:00,86.24,86.29,86.08,86.13,26319.0,75.8145,75.8585,75.6739,75.7178,26319.0
2018-05-15 11:55:00,86.11,86.18,85.91,85.92,31363.0,75.7002,75.7618,75.5244,75.5332,31363.0
2018-05-15 12:00:00,85.92,85.94,85.81,85.83,22871.0,75.5332,75.5508,75.4365,75.4541,22871.0
2018-05-15 12:05:00,85.83,85.95,85.74,85.91,27936.0,75.4541,75.5596,75.375,75.5244,27936.0
2018-05-15 12:10:00,85.92,85.95,85.85,85.9,18135.0,75.5332,75.5596,75.4717,75.5156,18135.0
2018-05-15 12:15:00,85.91,85.97,85.89,85.94,13349.0,75.5244,75.5772,75.5068,75.5508,13349.0
2018-05-15 12:20:00,85.94,86.03,85.93,86.0,13676.0,75.5508,75.6299,75.542,75.6035,13676.0
2018-05-15 12:25:00,85.99,86.02,85.92,85.99,15786.0,75.5947,75.6211,75.5332,75.5947,15786.0
2018-05-15 12:30:00,85.99,86.13,85.99,86.07,13020.0,75.5947,75.7178,75.5947,75.6651,13020.0
2018-05-15 12:35:00,86.07,86.09,86.02,86.03,22026.0,75.6651,75.6826,75.6211,75.6299,22026.0
2018-05-15 12:40:00,86.03,86.1,86.0,86.08,19996.0,75.6299,75.6914,75.6035,75.6739,19996.0
2018-05-15 12:45:00,86.08,86.21,86.08,86.18,26422.0,75.6739,75.7881,75.6739,75.7618,26422.0
2018-05-15 12:50:00,86.18,86.19,86.1,86.14,14910.0,75.7618,75.7706,75.6914,75.7266,14910.0
2018-05-15 12:55:00,86.14,86.24,86.05,86.08,19482.0,75.7266,75.8145,75.6475,75.6739,19482.0
2018-05-15 13:00:00,86.07,86.08,85.99,86.0,21966.0,75.6651,75.6739,75.5947,75.6035,21966.0
2018-05-15 13:05:00,86.0,86.05,85.99,86.03,16143.0,75.6035,75.6475,75.5947,75.6299,16143.0
2018-05-15 13:10:00,86.03,86.04,85.94,86.0,23153.0,75.6299,75.6387,75.5508,75.6035,23153.0
2018-05-15 13:15:00,86.0,86.01,85.93,85.97,17589.0,75.6035,75.6123,75.542,75.5772,17589.0
2018-05-15 13:20:00,85.97,85.99,85.83,85.84,11449.0,75.5772,75.5947,75.4541,75.4629,11449.0
2018-05-15 13:25:00,85.84,85.85,85.71,85.72,16599.0,75.4629,75.4717,75.3486,75.3574,16599.0
2018-05-15 13:30:00,85.74,85.86,85.7,85.86,26344.0,75.375,75.4805,75.3398,75.4805,26344.0
2018-05-15 13:35:00,85.87,85.9,85.85,85.89,24803.0,75.4892,75.5156,75.4717,75.5068,24803.0
2018-05-15 13:40:00,85.89,85.92,85.77,85.84,18360.0,75.5068,75.5332,75.4013,75.4629,18360.0
2018-05-15 13:45:00,85.86,85.99,85.83,85.95,23415.0,75.4805,75.5947,75.4541,75.5596,23415.0
2018-05-15 13:50:00,85.95,86.0,85.91,85.94,36339.0,75.5596,75.6035,75.5244,75.5508,36339.0
2018-05-15 13:55:00,85.95,85.95,85.73,85.74,29626.0,75.5596,75.5596,75.3662,75.375,29626.0
2018-05-15 14:00:00,85.75,85.8,85.72,85.76,38879.0,75.3838,75.4277,75.3574,75.3925,38879.0
2018-05-15 14:05:00,85.76,85.77,85.67,85.68,20646.0,75.3925,75.4013,75.3134,75.3222,20646.0
2018-05-15 14:10:00,85.68,85.77,85.66,85.75,31755.0,75.3222,75.4013,75.3046,75.3838,31755.0
2018-05-15 14:15:00,85.74,85.74,85.61,85.63,31598.0,75.375,75.375,75.2607,75.2783,31598.0
2018-05-15 14:20:00,85.63,85.68,85.55,85.6,33511.0,75.2783,75.3222,75.2079,75.2519,33511.0
2018-05-15 14:25:00,85.61,85.87,85.49,85.84,69842.0,75.2607,75.4892,75.1552,75.4629,69842.0
2018-05-15 14:30:00,85.83,86.03,85.8,85.98,42282.0,75.4541,75.6299,75.4277,75.5859,42282.0
2018-05-15 14:35:00,85.99,86.06,85.98,86.02,40675.0,75.5947,75.6563,75.5859,75.6211,40675.0
2018-05-15 14:40:00,86.02,86.04,85.94,85.97,16463.0,75.6211,75.6387,75.5508,75.5772,16463.0
2018-05-15 14:45:00,85.97,85.98,85.67,85.72,34964.0,75.5772,75.5859,75.3134,75.3574,34964.0
2018-05-15 14:50:00,85.73,85.81,85.71,85.81,22479.0,75.3662,75.4365,75.3486,75.4365,22479.0
2018-05-15 14:55:00,85.8,85.82,85.68,85.76,29226.0,75.4277,75.4453,75.3222,75.3925,29226.0
2018-05-15 15:00:00,85.78,85.81,85.68,85.75,26133.0,75.4101,75.4365,75.3222,75.3838,26133.0
2018-05-15 15:05:00,85.74,85.76,85.65,85.68,35098.0,75.375,75.3925,75.2958,75.3222,35098.0
2018-05-15 15:10:00,85.68,85.69,85.53,85.55,45238.0,75.3222,75.331,75.1903,75.2079,45238.0
2018-05-15 15:15:00,85.55,85.67,85.55,85.63,38995.0,75.2079,75.3134,75.2079,75.2783,38995.0
2018-05-15 15:20:00,85.64,85.67,85.5,85.5,53257.0,75.287,75.3134,75.164,75.164,53257.0
2018-05-15 15:25:00,85.5,85.59,85.48,85.54,55892.0,75.164,75.2431,75.1464,75.1991,55892.0
2018-05-15 15:30:00,85.53,85.68,85.5,85.59,70393.0,75.1903,75.3222,75.164,75.2431,70393.0
2018-05-15 15:35:00,85.59,85.64,85.44,85.48,52894.0,75.2431,75.287,75.1112,75.1464,52894.0
2018-05-15 15:40:00,85.47,85.57,85.43,85.54,65930.0,75.1376,75.2255,75.1024,75.1991,65930.0
2018-05-15 15:45:00,85.54,85.54,85.48,85.51,93453.0,75.1991,75.1991,75.1464,75.1728,93453.0
2018-05-15 15:50:00,85.51,85.69,85.51,85.56,125513.0,75.1728,75.331,75.1728,75.2167,125513.0
2018-05-15 15:55:00,85.56,85.73,85.52,85.72,288437.0,75.2167,75.3662,75.1816,75.3574,288437.0
2018-05-16 09:30:00,86.01,86.05,85.5,85.76,114797.0,75.6123,75.6475,75.164,75.3925,114797.0
2018-05-16 09:35:00,85.77,86.08,85.69,85.91,40616.0,75.4013,75.6739,75.331,75.5244,40616.0
2018-05-16 09:40:00,85.93,86.05,85.68,85.94,30061.0,75.542,75.6475,75.3222,75.5508,30061.0
2018-05-16 09:45:00,85.93,86.13,85.89,85.97,89545.0,75.542,75.7178,75.5068,75.5772,89545.0
2018-05-16 09:50:00,85.94,85.96,85.78,85.79,31682.0,75.5508,75.5684,75.4101,75.4189,31682.0
2018-05-16 09:55:00,85.81,85.89,85.76,85.83,38494.0,75.4365,75.5068,75.3925,75.4541,38494.0
2018-05-16 10:00:00,85.82,85.9,85.67,85.77,54690.0,75.4453,75.5156,75.3134,75.4013,54690.0
2018-05-16 10:05:00,85.76,85.79,85.6,85.63,31675.0,75.3925,75.4189,75.2519,75.2783,31675.0
2018-05-16 10:10:00,85.62,85.62,85.46,85.5,53912.0,75.2695,75.2695,75.1288,75.164,53912.0
2018-05-16 10:15:00,85.49,85.53,85.43,85.49,58187.0,75.1552,75.1903,75.1024,75.1552,58187.0
2018-05-16 10:20:00,85.5,85.57,85.45,85.45,43835.0,75.164,75.2255,75.12,75.12,43835.0
2018-05-16 10:25:00,85.45,85.59,85.42,85.51,46538.0,75.12,75.2431,75.0936,75.1728,46538.0
2018-05-16 10:30:00,85.52,85.76,85.5,85.69,36863.0,75.1816,75.3925,75.164,75.331,36863.0
2018-05-16 10:35:00,85.68,85.7,85.63,85.63,31858.0,75.3222,75.3398,75.2783,75.2783,31858.0
2018-05-16 10:40:00,85.63,85.71,85.57,85.7,57869.0,75.2783,75.3486,75.2255,75.3398,57869.0
2018-05-16 10:45:00,85.7,85.7,85.59,85.66,18064.0,75.3398,75.3398,75.2431,75.3046,18064.0
2018-05-16 10:50:00,85.66,85.71,85.6,85.63,34906.0,75.3046,75.3486,75.2519,75.2783,34906.0
2018-05-16 10:55:00,85.62,85.63,85.43,85.43,25294.0,75.2695,75.2783,75.1024,75.1024,25294.0
2018-05-16 11:00:00,85.42,85.43,85.27,85.29,30147.0,75.0936,75.1024,74.9618,74.9794,30147.0
2018-05-16 11:05:00,85.29,85.33,85.19,85.24,38010.0,74.9794,75.0145,74.8914,74.9354,38010.0
2018-05-16 11:10:00,85.25,85.36,85.23,85.36,23565.0,74.9442,75.0409,74.9266,75.0409,23565.0
2018-05-16 11:15:00,85.36,85.36,85.26,85.33,14400.0,75.0409,75.0409,74.953,75.0145,14400.0
2018-05-16 11:20:00,85.33,85.39,85.24,85.25,26967.0,75.0145,75.0673,74.9354,74.9442,26967.0
2018-05-16 11:25:00,85.25,85.26,85.17,85.23,21702.0,74.9442,74.953,74.8739,74.9266,21702.0
2018-05-16 11:30:00,85.24,85.26,85.19,85.26,24325.0,74.9354,74.953,74.8914,74.953,24325.0
2018-05-16 11:35:00,85.25,85.26,85.2,85.23,24802.0,74.9442,74.953,74.9002,74.9266,24802.0
2018-05-16 11:40:00,85.24,85.44,85.24,85.44,27072.0,74.9354,75.1112,74.9354,75.1112,27072.0
2018-05-16 11:45:00,85.45,85.5,85.42,85.48,24423.0,75.12,75.164,75.0936,75.1464,24423.0
2018-05-16 11:50:00,85.49,85.54,85.47,85.54,29598.0,75.1552,75.1991,75.1376,75.1991,29598.0
2018-05-16 11:55:00,85.53,85.53,85.45,85.47,18926.0,75.1903,75.1903,75.12,75.1376,18926.0
2018-05-16 12:00:00,85.48,85.54,85.47,85.54,24376.0,75.1464,75.1991,75.1376,75.1991,24376.0
2018-05-16 12:05:00,85.54,85.7,85.53,85.64,35730.0,75.1991,75.3398,75.1903,75.287,35730.0
2018-05-16 12:10:00,85.65,85.65,85.48,85.58,36963.0,75.2958,75.2958,75.1464,75.2343,36963.0
2018-05-16 12:15:00,85.6,85.61,85.56,85.61,18657.0,75.2519,75.2607,75.2167,75.2607,18657.0
2018-05-16 12:20:00,85.6,85.6,85.51,85.55,22829.0,75.2519,75.2519,75.1728,75.2079,22829.0
2018-05-16 12:25:00,85.54,85.62,85.53,85.53,20551.0,75.1991,75.2695,75.1903,75.1903,20551.0
2018-05-16 12:30:00,85.55,85.69,85.55,85.65,22290.0,75.2079,75.331,75.2079,75.2958,22290.0
2018-05-16 12:35:00,85.66,85.7,85.63,85.68,17288.0,75.3046,75.3398,75.2783,75.3222,17288.0
2018-05-16 12:40:00,85.69,85.73,85.67,85.67,19105.0,75.331,75.3662,75.3134,75.3134,19105.0
2018-05-16 12:45:00,85.68,85.69,85.63,85.68,17060.0,75.3222,75.331,75.2783,75.3222,17060.0
2018-05-16 12:50:00,85.69,85.72,85.67,85.71,18513.0,75.331,75.3574,75.3134,75.3486,18513.0
2018-05-16 12:55:00,85.72,85.72,85.64,85.64,19015.0,75.3574,75.3574,75.287,75.287,19015.0
2018-05-16 13:00:00,85.65,85.65,85.59,85.6,53964.0,75.2958,75.2958,75.2431,75.2519,53964.0
2018-05-16 13:05:00,85.6,85.61,85.57,85.61,34753.0,75.2519,75.2607,75.2255,75.2607,34753.0
2018-05-16 13:10:00,85.61,85.67,85.61,85.65,18534.0,75.2607,75.3134,75.2607,75.2958,18534.0
2018-05-16 13:15:00,85.66,85.68,85.61,85.67,44855.0,75.3046,75.3222,75.2607,75.3134,44855.0
2018-05-16 13:20:00,85.67,85.71,85.65,85.65,29361.0,75.3134,75.3486,75.2958,75.2958,29361.0
2018-05-16 13:25:00,85.67,85.75,85.65,85.65,40133.0,75.3134,75.3838,75.2958,75.2958,40133.0
2018-05-16 13:30:00,85.64,85.7,85.63,85.69,19700.0,75.287,75.3398,75.2783,75.331,19700.0
2018-05-16 13:35:00,85.68,85.68,85.57,85.58,21559.0,75.3222,75.3222,75.2255,75.2343,21559.0
2018-05-16 13:40:00,85.59,85.62,85.54,85.55,25172.0,75.2431,75.2695,75.1991,75.2079,25172.0
2018-05-16 13:45:00,85.56,85.64,85.56,85.58,25508.0,75.2167,75.287,75.2167,75.2343,25508.0
2018-05-16 13:50:00,85.57,85.6,85.55,85.58,24493.0,75.2255,75.2519,75.2079,75.2343,24493.0
2018-05-16 13:55:00,85.58,85.63,85.58,85.63,45733.0,75.2343,75.2783,75.2343,75.2783,45733.0
2018-05-16 14:00:00,85.64,85.77,85.61,85.7,29746.0,75.287,75.4013,75.2607,75.3398,29746.0
2018-05-16 14:05:00,85.71,85.73,85.66,85.73,25921.0,75.3486,75.3662,75.3046,75.3662,25921.0
2018-05-16 14:10:00,85.73,85.78,85.71,85.73,25501.0,75.3662,75.4101,75.3486,75.3662,25501.0
2018-05-16 14:15:00,85.72,85.73,85.54,85.54,38462.0,75.3574,75.3662,75.1991,75.1991,38462.0
2018-05-16 14:20:00,85.55,85.6,85.51,85.58,36834.0,75.2079,75.2519,75.1728,75.2343,36834.0
2018-05-16 14:25:00,85.58,85.62,85.56,85.61,50616.0,75.2343,75.2695,75.2167,75.2607,50616.0
2018-05-16 14:30:00,85.6,85.78,85.56,85.75,32511.0,75.2519,75.4101,75.2167,75.3838,32511.0
2018-05-16 14:35:00,85.75,85.93,85.75,85.9,40790.0,75.3838,75.542,75.3838,75.5156,40790.0
2018-05-16 14:40:00,85.91,85.92,85.86,85.86,36256.0,75.5244,75.5332,75.4805,75.4805,36256.0
2018-05-16 14:45:00,85.86,85.88,85.71,85.71,34372.0,75.4805,75.498,75.3486,75.3486,34372.0
2018-05-16 14:50:00,85.7,85.7,85.53,85.54,43069.0,75.3398,75.3398,75.1903,75.1991,43069.0
2018-05-16 14:55:00,85.53,85.65,85.51,85.61,41562.0,75.1903,75.2958,75.1728,75.2607,41562.0
2018-05-16 15:00:00,85.6,85.6,85.38,85.46,36458.0,75.2519,75.2519,75.0585,75.1288,36458.0
2018-05-16 15:05:00,85.46,85.54,85.45,85.52,32123.0,75.1288,75.1991,75.12,75.1816,32123.0
2018-05-16 15:10:00,85.51,85.51,85.43,85.47,26942.0,75.1728,75.1728,75.1024,75.1376,26942.0
2018-05-16 15:15:00,85.46,85.46,85.39,85.43,28451.0,75.1288,75.1288,75.0673,75.1024,28451.0
2018-05-16 15:20:00,85.43,85.51,85.42,85.51,33640.0,75.1024,75.1728,75.0936,75.1728,33640.0
2018-05-16 15:25:00,85.5,85.53,85.44,85.44,29018.0,75.164,75.1903,75.1112,75.1112,29018.0
2018-05-16 15:30:00,85.44,85.45,85.33,85.41,59879.0,75.1112,75.12,75.0145,75.0849,59879.0
2018-05-16 15:35:00,85.4,85.45,85.39,85.45,35563.0,75.0761,75.12,75.0673,75.12,35563.0
2018-05-16 15:40:00,85.45,85.47,85.43,85.44,40644.0,75.12,75.1376,75.1024,75.1112,40644.0
2018-05-16 15:45:00,85.43,85.43,85.36,85.39,117797.0,75.1024,75.1024,75.0409,75.0673,117797.0
2018-05-16 15:50:00,85.39,85.48,85.38,85.45,71345.0,75.0673,75.1464,75.0585,75.12,71345.0
2018-05-16 15:55:00,85.46,85.52,85.45,85.51,368709.0,75.1288,75.1816,75.12,75.1728,368709.0
2018-05-17 09:30:00,85.6,85.8,85.5,85.65,52946.0,75.2519,75.4277,75.164,75.2958,52946.0
2018-05-17 09:35:00,85.74,85.87,85.46,85.46,29843.0,75.375,75.4892,75.1288,75.1288,29843.0
2018-05-17 09:40:00,85.52,85.67,85.21,85.65,38733.0,75.1816,75.3134,74.909,75.2958,38733.0
2018-05-17 09:45:00,85.65,85.78,85.65,85.7,31652.0,75.2958,75.4101,75.2958,75.3398,31652.0
2018-05-17 09:50:00,85.72,85.79,85.66,85.75,49620.0,75.3574,75.4189,75.3046,75.3838,49620.0
2018-05-17 09:55:00,85.76,85.86,85.67,85.85,36843.0,75.3925,75.4805,75.3134,75.4717,36843.0
2018-05-17 10:00:00,85.84,86.06,85.84,86.02,23501.0,75.4629,75.6563,75.4629,75.6211,23501.0
2018-05-17 10:05:00,86.02,86.03,85.91,85.96,27996.0,75.6211,75.6299,75.5244,75.5684,27996.0
2018-05-17 10:10:00,86.0,86.05,85.8,85.92,34115.0,75.6035,75.6475,75.4277,75.5332,34115.0
2018-05-17 10:15:00,85.92,85.96,85.83,85.92,10008.0,75.5332,75.5684,75.4541,75.5332,10008.0
2018-05-17 10:20:00,85.91,85.99,85.89,85.95,15785.0,75.5244,75.5947,75.5068,75.5596,15785.0
2018-05-17 10:25:00,85.93,85.95,85.8,85.8,15376.0,75.542,75.5596,75.4277,75.4277,15376.0
2018-05-17 10:30:00,85.81,85.98,85.8,85.97,21032.0,75.4365,75.5859,75.4277,75.5772,21032.0
2018-05-17 10:35:00,85.97,86.01,85.91,85.92,25910.0,75.5772,75.6123,75.5244,75.5332,25910.0
2018-05-17 10:40:00,85.91,86.02,85.91,85.94,23325.0,75.5244,75.6211,75.5244,75.5508,23325.0
2018-05-17 10:45:00,85.94,86.05,85.92,85.99,23288.0,75.5508,75.6475,75.5332,75.5947,23288.0
2018-05-17 10:50:00,85.98,86.18,85.97,86.14,19523.0,75.5859,75.7618,75.5772,75.7266,19523.0
2018-05-17 10:55:00,86.14,86.14,86.04,86.05,14141.0,75.7266,75.7266,75.6387,75.6475,14141.0
2018-05-17 11:00:00,86.07,86.11,85.99,85.99,22030.0,75.6651,75.7002,75.5947,75.5947,22030.0
2018-05-17 11:05:00,86.0,86.0,85.92,85.92,12772.0,75.6035,75.6035,75.5332,75.5332,12772.0
2018-05-17 11:10:00,85.92,85.97,85.91,85.95,20312.0,75.5332,75.5772,75.5244,75.5596,20312.0
2018-05-17 11:15:00,85.95,85.95,85.86,85.87,18967.0,75.5596,75.5596,75.4805,75.4892,18967.0
2018-05-17 11:20:00,85.88,85.98,85.87,85.98,14718.0,75.498,75.5859,75.4892,75.5859,14718.0
2018-05-17 11:25:00,85.98,86.05,85.97,86.01,20911.0,75.5859,75.6475,75.5772,75.6123,20911.0
2018-05-17 11:30:00,86.02,86.03,85.83,85.85,14452.0,75.6211,75.6299,75.4541,75.4717,14452.0
2018-05-17 11:35:00,85.86,85.95,85.85,85.91,16215.0,75.4805,75.5596,75.4717,75.5244,16215.0
2018-05-17 11:40:00,85.91,86.03,85.9,85.95,16543.0,75.5244,75.6299,75.5156,75.5596,16543.0
2018-05-17 11:45:00,85.95,85.98,85.9,85.92,16188.0,75.5596,75.5859,75.5156,75.5332,16188.0
2018-05-17 11:50:00,85.93,85.99,85.91,85.97,20680.0,75.542,75.5947,75.5244,75.5772,20680.0
2018-05-17 11:55:00,85.97,86.0,85.79,85.8,29594.0,75.5772,75.6035,75.4189,75.4277,29594.0
2018-05-17 12:00:00,85.78,85.84,85.68,85.79,22007.0,75.4101,75.4629,75.3222,75.4189,22007.0
2018-05-17 12:05:00,85.79,85.82,85.6,85.68,32588.0,75.4189,75.4453,75.2519,75.3222,32588.0
2018-05-17 12:10:00,85.68,85.81,85.68,85.79,12798.0,75.3222,75.4365,75.3222,75.4189,12798.0
2018-05-17 12:15:00,85.78,85.87,85.77,85.85,15492.0,75.4101,75.4892,75.4013,75.4717,15492.0
2018-05-17 12:20:00,85.85,85.9,85.83,85.85,15499.0,75.4717,75.5156,75.4541,75.4717,15499.0
2018-05-17 12:25:00,85.86,85.89,85.84,85.85,9888.0,75.4805,75.5068,75.4629,75.4717,9888.0
2018-05-17 12:30:00,85.84,85.86,85.8,85.83,13457.0,75.4629,75.4805,75.4277,75.4541,13457.0
2018-05-17 12:35:00,85.83,85.84,85.76,85.77,17697.0,75.4541,75.4629,75.3925,75.4013,17697.0
2018-05-17 12:40:00,85.74,85.74,85.54,85.56,19769.0,75.375,75.375,75.1991,75.2167,19769.0
2018-05-17 12:45:00,85.56,85.63,85.55,85.63,8508.0,75.2167,75.2783,75.2079,75.2783,8508.0
2018-05-17 12:50:00,85.63,85.7,85.61,85.69,11058.0,75.2783,75.3398,75.2607,75.331,11058.0
2018-05-17 12:55:00,85.7,85.77,85.64,85.74,11010.0,75.3398,75.4013,75.287,75.375,11010.0
2018-05-17 13:00:00,85.75,85.8,85.74,85.79,17107.0,75.3838,75.4277,75.375,75.4189,17107.0
2018-05-17 13:05:00,85.79,85.8,85.75,85.76,12020.0,75.4189,75.4277,75.3838,75.3925,12020.0
2018-05-17 13:10:00,85.76,85.77,85.65,85.73,13730.0,75.3925,75.4013,75.2958,75.3662,13730.0
2018-05-17 13:15:00,85.72,85.79,85.72,85.74,19859.0,75.3574,75.4189,75.3574,75.375,19859.0
2018-05-17 13:20:00,85.74,85.81,85.74,85.8,9573.0,75.375,75.4365,75.375,75.4277,9573.0
2018-05-17 13:25:00,85.79,85.8,85.76,85.78,9521.0,75.4189,75.4277,75.3925,75.4101,9521.0
2018-05-17 13:30:00,85.78,85.83,85.78,85.8,10913.0,75.4101,75.4541,75.4101,75.4277,10913.0
2018-05-17 13:35:00,85.81,85.81,85.73,85.73,15411.0,75.4365,75.4365,75.3662,75.3662,15411.0
2018-05-17 13:40:00,85.73,85.77,85.59,85.62,23943.0,75.3662,75.4013,75.2431,75.2695,23943.0
2018-05-17 13:45:00,85.62,85.71,85.61,85.71,12073.0,75.2695,75.3486,75.2607,75.3486,12073.0
2018-05-17 13:50:00,85.7,85.71,85.52,85.54,27536.0,75.3398,75.3486,75.1816,75.1991,27536.0
2018-05-17 13:55:00,85.55,85.55,85.29,85.38,37070.0,75.2079,75.2079,74.9794,75.0585,37070.0
2018-05-17 14:00:00,85.38,85.42,85.3,85.42,22008.0,75.0585,75.0936,74.9882,75.0936,22008.0
2018-05-17 14:05:00,85.41,85.49,85.35,85.49,18002.0,75.0849,75.1552,75.0321,75.1552,18002.0
2018-05-17 14:10:00,85.47,85.59,85.46,85.56,12431.0,75.1376,75.2431,75.1288,75.2167,12431.0
2018-05-17 14:15:00,85.57,85.68,85.57,85.67,12441.0,75.2255,75.3222,75.2255,75.3134,12441.0
2018-05-17 14:20:00,85.68,85.68,85.53,85.54,15271.0,75.3222,75.3222,75.1903,75.1991,15271.0
2018-05-17 14:25:00,85.54,85.61,85.51,85.52,18805.0,75.1991,75.2607,75.1728,75.1816,18805.0
2018-05-17 14:30:00,85.53,85.61,85.52,85.6,15729.0,75.1903,75.2607,75.1816,75.2519,15729.0
2018-05-17 14:35:00,85.6,85.61,85.55,85.6,20017.0,75.2519,75.2607,75.2079,75.2519,20017.0
2018-05-17 14:40:00,85.6,85.65,85.55,85.55,34017.0,75.2519,75.2958,75.2079,75.2079,34017.0
2018-05-17 14:45:00,85.56,85.63,85.54,85.62,27191.0,75.2167,75.2783,75.1991,75.2695,27191.0
2018-05-17 14:50:00,85.62,85.63,85.57,85.6,22543.0,75.2695,75.2783,75.2255,75.2519,22543.0
2018-05-17 14:55:00,85.6,85.61,85.56,85.58,29804.0,75.2519,75.2607,75.2167,75.2343,29804.0
2018-05-17 15:00:00,85.59,85.61,85.58,85.6,38999.0,75.2431,75.2607,75.2343,75.2519,38999.0
2018-05-17 15:05:00,85.61,85.63,85.6,85.62,26434.0,75.2607,75.2783,75.2519,75.2695,26434.0
2018-05-17 15:10:00,85.62,85.63,85.51,85.52,27048.0,75.2695,75.2783,75.1728,75.1816,27048.0
2018-05-17 15:15:00,85.52,85.52,85.41,85.46,25501.0,75.1816,75.1816,75.0849,75.1288,25501.0
2018-05-17 15:20:00,85.46,85.53,85.46,85.5,24551.0,75.1288,75.1903,75.1288,75.164,24551.0
2018-05-17 15:25:00,85.5,85.51,85.39,85.41,33003.0,75.164,75.1728,75.0673,75.0849,33003.0
2018-05-17 15:30:00,85.42,85.44,85.38,85.44,38147.0,75.0936,75.1112,75.0585,75.1112,38147.0
2018-05-17 15:35:00,85.44,85.48,85.41,85.44,41249.0,75.1112,75.1464,75.0849,75.1112,41249.0
2018-05-17 15:40:00,85.43,85.45,85.39,85.4,73019.0,75.1024,75.12,75.0673,75.0761,73019.0
2018-05-17 15:45:00,85.39,85.45,85.32,85.45,64827.0,75.0673,75.12,75.0057,75.12,64827.0
2018-05-17 15:50:00,85.44,85.45,85.39,85.44,83482.0,75.1112,75.12,75.0673,75.1112,83482.0
2018-05-17 15:55:00,85.44,85.48,85.4,85.45,237931.0,75.1112,75.1464,75.0761,75.12,237931.0
2018-05-18 09:30:00,85.31,86.03,85.22,85.88,222097.0,74.9969,75.6299,74.9178,75.498,222097.0
2018-05-18 09:35:00,85.84,86.47,85.79,86.33,59071.0,75.4629,76.0167,75.4189,75.8936,59071.0
2018-05-18 09:40:00,86.31,86.52,86.17,86.48,52492.0,75.8761,76.0607,75.753,76.0255,52492.0
2018-05-18 09:45:00,86.47,86.69,86.29,86.62,52422.0,76.0167,76.2101,75.8585,76.1486,52422.0
2018-05-18 09:50:00,86.61,86.61,86.37,86.52,50198.0,76.1398,76.1398,75.9288,76.0607,50198.0
2018-05-18 09:55:00,86.54,86.54,86.36,86.41,43318.0,76.0782,76.0782,75.92,75.964,43318.0
2018-05-18 10:00:00,86.44,86.55,86.31,86.42,41711.0,75.9903,76.087,75.8761,75.9728,41711.0
2018-05-18 10:05:00,86.4,86.66,86.39,86.49,49726.0,75.9552,76.1837,75.9464,76.0343,49726.0
2018-05-18 10:10:00,86.48,86.48,86.25,86.39,28269.0,76.0255,76.0255,75.8233,75.9464,28269.0
2018-05-18 10:15:00,86.4,86.56,86.31,86.49,59038.0,75.9552,76.0958,75.8761,76.0343,59038.0
2018-05-18 10:20:00,86.49,86.6,86.48,86.57,34226.0,76.0343,76.131,76.0255,76.1046,34226.0
2018-05-18 10:25:00,86.56,86.64,86.52,86.59,35977.0,76.0958,76.1662,76.0607,76.1222,35977.0
2018-05-18 10:30:00,86.59,86.68,86.46,86.52,61147.0,76.1222,76.2013,76.0079,76.0607,61147.0
2018-05-18 10:35:00,86.51,86.57,86.44,86.45,65796.0,76.0519,76.1046,75.9903,75.9991,65796.0
2018-05-18 10:40:00,86.46,86.56,86.36,86.56,45940.0,76.0079,76.0958,75.92,76.0958,45940.0
2018-05-18 10:45:00,86.56,86.57,86.44,86.56,120117.0,76.0958,76.1046,75.9903,76.0958,120117.0
2018-05-18 10:50:00,86.58,86.74,86.56,86.64,47800.0,76.1134,76.2541,76.0958,76.1662,47800.0
2018-05-18 10:55:00,86.64,86.64,86.53,86.55,27364.0,76.1662,76.1662,76.0695,76.087,27364.0
2018-05-18 11:00:00,86.56,86.59,86.3,86.35,34778.0,76.0958,76.1222,75.8673,75.9112,34778.0
2018-05-18 11:05:00,86.34,86.38,86.28,86.32,34374.0,75.9024,75.9376,75.8497,75.8848,34374.0
2018-05-18 11:10:00,86.33,86.45,86.32,86.41,38322.0,75.8936,75.9991,75.8848,75.964,38322.0
2018-05-18 11:15:00,86.41,86.49,86.37,86.48,33552.0,75.964,76.0343,75.9288,76.0255,33552.0
2018-05-18 11:20:00,86.49,86.55,86.45,86.46,37794.0,76.0343,76.087,75.9991,76.0079,37794.0
2018-05-18 11:25:00,86.46,86.52,86.4,86.47,53995.0,76.0079,76.0607,75.9552,76.0167,53995.0
2018-05-18 11:30:00,86.49,86.64,86.48,86.6,45027.0,76.0343,76.1662,76.0255,76.131,45027.0
2018-05-18 11:35:00,86.62,86.65,86.54,86.58,34736.0,76.1486,76.175,76.0782,76.1134,34736.0
2018-05-18 11:40:00,86.58,86.6,86.44,86.54,47857.0,76.1134,76.131,75.9903,76.0782,47857.0
2018-05-18 11:45:00,86.54,86.57,86.46,86.54,30234.0,76.0782,76.1046,76.0079,76.0782,30234.0
2018-05-18 11:50:00,86.54,86.6,86.46,86.59,31938.0,76.0782,76.131,76.0079,76.1222,31938.0
2018-05-18 11:55:00,86.6,86.65,86.54,86.64,31104.0,76.131,76.175,76.0782,76.1662,31104.0
2018-05-18 12:00:00,86.64,86.64,86.55,86.55,30445.0,76.1662,76.1662,76.087,76.087,30445.0
2018-05-18 12:05:00,86.55,86.59,86.53,86.57,39407.0,76.087,76.1222,76.0695,76.1046,39407.0
2018-05-18 12:10:00,86.57,86.58,86.44,86.44,35906.0,76.1046,76.1134,75.9903,75.9903,35906.0
2018-05-18 12:15:00,86.44,86.48,86.39,86.44,40196.0,75.9903,76.0255,75.9464,75.9903,40196.0
2018-05-18 12:20:00,86.44,86.48,86.38,86.38,32798.0,75.9903,76.0255,75.9376,75.9376,32798.0
2018-05-18 12:25:00,86.39,86.45,86.29,86.4,122043.0,75.9464,75.9991,75.8585,75.9552,122043.0
2018-05-18 12:30:00,86.4,86.41,86.27,86.27,28541.0,75.9552,75.964,75.8409,75.8409,28541.0
2018-05-18 12:35:00,86.28,86.36,86.28,86.35,17799.0,75.8497,75.92,75.8497,75.9112,17799.0
2018-05-18 12:40:00,86.34,86.38,86.29,86.37,22591.0,75.9024,75.9376,75.8585,75.9288,22591.0
2018-05-18 12:45:00,86.37,86.4,86.36,86.37,22843.0,75.9288,75.9552,75.92,75.9288,22843.0
2018-05-18 12:50:00,86.37,86.56,86.36,86.54,39655.0,75.9288,76.0958,75.92,76.0782,39655.0
2018-05-18 12:55:00,86.55,86.64,86.55,86.61,35366.0,76.087,76.1662,76.087,76.1398,35366.0
2018-05-18 13:00:00,86.62,86.68,86.6,86.68,34558.0,76.1486,76.2013,76.131,76.2013,34558.0
2018-05-18 13:05:00,86.69,86.73,86.66,86.71,29825.0,76.2101,76.2453,76.1837,76.2277,29825.0
2018-05-18 13:10:00,86.71,86.77,86.71,86.76,34256.0,76.2277,76.2804,76.2277,76.2717,34256.0
2018-05-18 13:15:00,86.75,86.87,86.69,86.8,47400.0,76.2629,76.3684,76.2101,76.3068,47400.0
2018-05-18 13:20:00,86.8,86.84,86.75,86.76,26076.0,76.3068,76.342,76.2629,76.2717,26076.0
2018-05-18 13:25:00,86.76,86.76,86.72,86.76,23917.0,76.2717,76.2717,76.2365,76.2717,23917.0
2018-05-18 13:30:00,86.75,86.76,86.63,86.64,26962.0,76.2629,76.2717,76.1574,76.1662,26962.0
2018-05-18 13:35:00,86.63,86.65,86.56,86.58,20459.0,76.1574,76.175,76.0958,76.1134,20459.0
2018-05-18 13:40:00,86.57,86.57,86.49,86.49,19241.0,76.1046,76.1046,76.0343,76.0343,19241.0
2018-05-18 13:45:00,86.5,86.53,86.47,86.47,19756.0,76.0431,76.0695,76.0167,76.0167,19756.0
2018-05-18 13:50:00,86.47,86.47,86.34,86.34,19982.0,76.0167,76.0167,75.9024,75.9024,19982.0
2018-05-18 13:55:00,86.34,86.41,86.34,86.38,33859.0,75.9024,75.964,75.9024,75.9376,33859.0
2018-05-18 14:00:00,86.38,86.48,86.37,86.45,21927.0,75.9376,76.0255,75.9288,75.9991,21927.0
2018-05-18 14:05:00,86.45,86.6,86.4,86.6,50650.0,75.9991,76.131,75.9552,76.131,50650.0
2018-05-18 14:10:00,86.58,86.63,86.58,86.58,27410.0,76.1134,76.1574,76.1134,76.1134,27410.0
2018-05-18 14:15:00,86.57,86.61,86.5,86.6,39285.0,76.1046,76.1398,76.0431,76.131,39285.0
2018-05-18 14:20:00,86.6,86.6,86.57,86.59,27400.0,76.131,76.131,76.1046,76.1222,27400.0
2018-05-18 14:25:00,86.59,86.65,86.56,86.6,36370.0,76.1222,76.175,76.0958,76.131,36370.0
2018-05-18 14:30:00,86.59,86.69,86.57,86.67,31438.0,76.1222,76.2101,76.1046,76.1925,31438.0
2018-05-18 14:35:00,86.68,86.7,86.66,86.69,20085.0,76.2013,76.2189,76.1837,76.2101,20085.0
2018-05-18 14:40:00,86.69,86.71,86.66,86.69,45173.0,76.2101,76.2277,76.1837,76.2101,45173.0
2018-05-18 14:45:00,86.7,86.76,86.59,86.59,70020.0,76.2189,76.2717,76.1222,76.1222,70020.0
2018-05-18 14:50:00,86.59,86.59,86.32,86.34,55439.0,76.1222,76.1222,75.8848,75.9024,55439.0
2018-05-18 14:55:00,86.35,86.41,86.26,86.26,65931.0,75.9112,75.964,75.8321,75.8321,65931.0
2018-05-18 15:00:00,86.26,86.35,86.22,86.28,83418.0,75.8321,75.9112,75.7969,75.8497,83418.0
2018-05-18 15:05:00,86.28,86.31,86.23,86.23,44020.0,75.8497,75.8761,75.8057,75.8057,44020.0
2018-05-18 15:10:00,86.24,86.4,86.22,86.39,57186.0,75.8145,75.9552,75.7969,75.9464,57186.0
2018-05-18 15:15:00,86.39,86.4,86.36,86.39,41145.0,75.9464,75.9552,75.92,75.9464,41145.0
2018-05-18 15:20:00,86.4,86.43,86.38,86.41,44110.0,75.9552,75.9815,75.9376,75.964,44110.0
2018-05-18 15:25:00,86.41,86.42,86.3,86.31,61433.0,75.964,75.9728,75.8673,75.8761,61433.0
2018-05-18 15:30:00,86.31,86.32,86.27,86.27,55177.0,75.8761,75.8848,75.8409,75.8409,55177.0
2018-05-18 15:35:00,86.27,86.38,86.26,86.35,50731.0,75.8409,75.9376,75.8321,75.9112,50731.0
2018-05-18 15:40:00,86.36,86.37,86.26,86.27,70947.0,75.92,75.9288,75.8321,75.8409,70947.0
2018-05-18 15:45:00,86.26,86.34,86.22,86.34,76070.0,75.8321,75.9024,75.7969,75.9024,76070.0
2018-05-18 15:50:00,86.33,86.33,86.29,86.33,90493.0,75.8936,75.8936,75.8585,75.8936,90493.0
2018-05-18 15:55:00,86.33,86.37,86.26,86.31,342017.0,75.8936,75.9288,75.8321,75.8761,342017.0
2018-05-21 09:30:00,86.84,86.84,86.61,86.77,46430.0,76.342,76.342,76.1398,76.2804,46430.0
2018-05-21 09:35:00,86.78,86.99,86.77,86.85,65217.0,76.2892,76.4738,76.2804,76.3508,65217.0
2018-05-21 09:40:00,86.86,86.88,86.78,86.8,75650.0,76.3596,76.3771,76.2892,76.3068,75650.0
2018-05-21 09:45:00,86.81,87.09,86.79,86.88,65637.0,76.3156,76.5618,76.298,76.3771,65637.0
2018-05-21 09:50:00,86.88,87.06,86.83,87.01,89872.0,76.3771,76.5354,76.3332,76.4914,89872.0
2018-05-21 09:55:00,87.02,87.02,86.64,86.64,58060.0,76.5002,76.5002,76.1662,76.1662,58060.0
2018-05-21 10:00:00,86.67,86.76,86.59,86.76,42501.0,76.1925,76.2717,76.1222,76.2717,42501.0
2018-05-21 10:05:00,86.75,86.76,86.68,86.74,41746.0,76.2629,76.2717,76.2013,76.2541,41746.0
2018-05-21 10:10:00,86.73,86.84,86.73,86.81,40299.0,76.2453,76.342,76.2453,76.3156,40299.0
2018-05-21 10:15:00,86.81,86.98,86.81,86.97,33252.0,76.3156,76.4651,76.3156,76.4563,33252.0
2018-05-21 10:20:00,86.98,87.05,86.88,86.94,39676.0,76.4651,76.5266,76.3771,76.4299,39676.0
2018-05-21 10:25:00,86.95,87.11,86.92,87.11,37843.0,76.4387,76.5793,76.4123,76.5793,37843.0
2018-05-21 10:30:00,87.12,87.47,87.12,87.47,61160.0,76.5881,76.8958,76.5881,76.8958,61160.0
2018-05-21 10:35:00,87.46,87.54,87.41,87.47,46955.0,76.887,76.9574,76.8431,76.8958,46955.0
2018-05-21 10:40:00,87.46,87.55,87.46,87.52,46103.0,76.887,76.9661,76.887,76.9398,46103.0
2018-05-21 10:45:00,87.53,87.53,87.35,87.36,44298.0,76.9486,76.9486,76.7903,76.7991,44298.0
2018-05-21 10:50:00,87.35,87.35,87.23,87.33,36928.0,76.7903,76.7903,76.6848,76.7727,36928.0
2018-05-21 10:55:00,87.33,87.36,87.28,87.33,39055.0,76.7727,76.7991,76.7288,76.7727,39055.0
2018-05-21 11:00:00,87.32,87.33,87.28,87.3,31672.0,76.764,76.7727,76.7288,76.7464,31672.0
2018-05-21 11:05:00,87.3,87.36,87.22,87.3,54955.0,76.7464,76.7991,76.676,76.7464,54955.0
2018-05-21 11:10:00,87.31,87.36,87.28,87.34,24997.0,76.7552,76.7991,76.7288,76.7815,24997.0
2018-05-21 11:15:00,87.34,87.37,87.25,87.37,30761.0,76.7815,76.8079,76.7024,76.8079,30761.0
2018-05-21 11:20:00,87.37,87.39,87.22,87.22,29591.0,76.8079,76.8255,76.676,76.676,29591.0
2018-05-21 11:25:00,87.22,87.22,86.98,87.06,52099.0,76.676,76.676,76.4651,76.5354,52099.0
2018-05-21 11:30:00,87.06,87.23,87.06,87.16,27092.0,76.5354,76.6848,76.5354,76.6233,27092.0
2018-05-21 11:35:00,87.14,87.15,87.1,87.15,17554.0,76.6057,76.6145,76.5706,76.6145,17554.0
2018-05-21 11:40:00,87.15,87.17,87.0,87.17,61501.0,76.6145,76.6321,76.4826,76.6321,61501.0
2018-05-21 11:45:00,87.16,87.16,87.06,87.09,25242.0,76.6233,76.6233,76.5354,76.5618,25242.0
2018-05-21 11:50:00,87.09,87.16,87.07,87.13,38306.0,76.5618,76.6233,76.5442,76.5969,38306.0
2018-05-21 11:55:00,87.13,87.17,87.05,87.08,21663.0,76.5969,76.6321,76.5266,76.553,21663.0
2018-05-21 12:00:00,87.09,87.11,87.01,87.11,31433.0,76.5618,76.5793,76.4914,76.5793,31433.0
2018-05-21 12:05:00,87.1,87.1,87.0,87.01,29116.0,76.5706,76.5706,76.4826,76.4914,29116.0
2018-05-21 12:10:00,87.01,87.12,86.99,87.11,26115.0,76.4914,76.5881,76.4738,76.5793,26115.0
2018-05-21 12:15:00,87.12,87.2,87.12,87.19,36318.0,76.5881,76.6585,76.5881,76.6497,36318.0
2018-05-21 12:20:00,87.19,87.29,87.18,87.28,30903.0,76.6497,76.7376,76.6409,76.7288,30903.0
2018-05-21 12:25:00,87.28,87.31,87.22,87.29,32965.0,76.7288,76.7552,76.676,76.7376,32965.0
2018-05-21 12:30:00,87.3,87.33,87.18,87.31,28016.0,76.7464,76.7727,76.6409,76.7552,28016.0
2018-05-21 12:35:00,87.31,87.36,87.26,87.32,32747.0,76.7552,76.7991,76.7112,76.764,32747.0
2018-05-21 12:40:00,87.31,87.38,87.24,87.38,27977.0,76.7552,76.8167,76.6936,76.8167,27977.0
2018-05-21 12:45:00,87.37,87.4,87.33,87.34,27469.0,76.8079,76.8343,76.7727,76.7815,27469.0
2018-05-21 12:50:00,87.34,87.42,87.34,87.4,16737.0,76.7815,76.8519,76.7815,76.8343,16737.0
2018-05-21 12:55:00,87.39,87.43,87.37,87.41,32373.0,76.8255,76.8607,76.8079,76.8431,32373.0
2018-05-21 13:00:00,87.41,87.49,87.41,87.45,19777.0,76.8431,76.9134,76.8431,76.8782,19777.0
2018-05-21 13:05:00,87.45,87.46,87.37,87.41,16624.0,76.8782,76.887,76.8079,76.8431,16624.0
2018-05-21 13:10:00,87.4,87.4,87.25,87.25,22225.0,76.8343,76.8343,76.7024,76.7024,22225.0
2018-05-21 13:15:00,87.25,87.32,87.25,87.31,26918.0,76.7024,76.764,76.7024,76.7552,26918.0
2018-05-21 13:20:00,87.32,87.32,87.26,87.29,19529.0,76.764,76.764,76.7112,76.7376,19529.0
2018-05-21 13:25:00,87.29,87.31,87.2,87.24,16907.0,76.7376,76.7552,76.6585,76.6936,16907.0
2018-05-21 13:30:00,87.24,87.27,87.15,87.19,24670.0,76.6936,76.72,76.6145,76.6497,24670.0
2018-05-21 13:35:00,87.2,87.25,87.18,87.23,22201.0,76.6585,76.7024,76.6409,76.6848,22201.0
2018-05-21 13:40:00,87.23,87.31,87.23,87.31,22078.0,76.6848,76.7552,76.6848,76.7552,22078.0
2018-05-21 13:45:00,87.31,87.32,87.2,87.21,20897.0,76.7552,76.764,76.6585,76.6673,20897.0
2018-05-21 13:50:00,87.2,87.22,87.1,87.1,23490.0,76.6585,76.676,76.5706,76.5706,23490.0
2018-05-21 13:55:00,87.1,87.14,87.07,87.13,27091.0,76.5706,76.6057,76.5442,76.5969,27091.0
2018-05-21 14:00:00,87.13,87.24,87.07,87.24,25271.0,76.5969,76.6936,76.5442,76.6936,25271.0
2018-05-21 14:05:00,87.24,87.25,87.19,87.22,17221.0,76.6936,76.7024,76.6497,76.676,17221.0
2018-05-21 14:10:00,87.23,87.27,87.21,87.26,23568.0,76.6848,76.72,76.6673,76.7112,23568.0
2018-05-21 14:15:00,87.25,87.26,87.19,87.19,23296.0,76.7024,76.7112,76.6497,76.6497,23296.0
2018-05-21 14:20:00,87.19,87.28,87.18,87.26,26650.0,76.6497,76.7288,76.6409,76.7112,26650.0
2018-05-21 14:25:00,87.25,87.28,87.2,87.22,23740.0,76.7024,76.7288,76.6585,76.676,23740.0
2018-05-21 14:30:00,87.21,87.21,87.12,87.16,23057.0,76.6673,76.6673,76.5881,76.6233,23057.0
2018-05-21 14:35:00,87.15,87.3,87.15,87.25,38684.0,76.6145,76.7464,76.6145,76.7024,38684.0
2018-05-21 14:40:00,87.26,87.27,87.12,87.17,39829.0,76.7112,76.72,76.5881,76.6321,39829.0
2018-05-21 14:45:00,87.16,87.17,87.05,87.08,52176.0,76.6233,76.6321,76.5266,76.553,52176.0
2018-05-21 14:50:00,87.08,87.2,87.07,87.12,69801.0,76.553,76.6585,76.5442,76.5881,69801.0
2018-05-21 14:55:00,87.12,87.16,87.1,87.14,24453.0,76.5881,76.6233,76.5706,76.6057,24453.0
2018-05-21 15:00:00,87.14,87.22,87.11,87.18,24932.0,76.6057,76.676,76.5793,76.6409,24932.0
2018-05-21 15:05:00,87.17,87.23,87.15,87.2,25816.0,76.6321,76.6848,76.6145,76.6585,25816.0
2018-05-21 15:10:00,87.2,87.31,87.19,87.22,41360.0,76.6585,76.7552,76.6497,76.676,41360.0
2018-05-21 15:15:00,87.21,87.27,87.17,87.26,39909.0,76.6673,76.72,76.6321,76.7112,39909.0
2018-05-21 15:20:00,87.27,87.36,87.25,87.34,42204.0,76.72,76.7991,76.7024,76.7815,42204.0
2018-05-21 15:25:00,87.32,87.34,87.21,87.23,69631.0,76.764,76.7815,76.6673,76.6848,69631.0
2018-05-21 15:30:00,87.24,87.33,87.22,87.3,70284.0,76.6936,76.7727,76.676,76.7464,70284.0
2018-05-21 15:35:00,87.31,87.32,87.23,87.31,71160.0,76.7552,76.764,76.6848,76.7552,71160.0
2018-05-21 15:40:00,87.31,87.37,87.28,87.36,90065.0,76.7552,76.8079,76.7288,76.7991,90065.0
2018-05-21 15:45:00,87.36,87.38,87.31,87.34,68185.0,76.7991,76.8167,76.7552,76.7815,68185.0
2018-05-21 15:50:00,87.35,87.42,87.33,87.39,111224.0,76.7903,76.8519,76.7727,76.8255,111224.0
2018-05-21 15:55:00,87.39,87.41,87.26,87.38,243144.0,76.8255,76.8431,76.7112,76.8167,243144.0
2018-05-22 09:30:00,90.05,90.35,89.57,90.03,688310.0,79.1639,79.4277,78.742,79.1463,688310.0
2018-05-22 09:35:00,90.05,90.05,88.73,88.97,386884.0,79.1639,79.1639,78.0035,78.2145,386884.0
2018-05-22 09:40:00,88.95,88.97,88.07,88.34,423233.0,78.1969,78.2145,77.4233,77.6606,423233.0
2018-05-22 09:45:00,88.38,88.47,87.6,87.81,411462.0,77.6958,77.7749,77.0101,77.1947,411462.0
2018-05-22 09:50:00,87.83,88.24,87.67,87.93,228014.0,77.2123,77.5727,77.0716,77.3002,228014.0
2018-05-22 09:55:00,87.94,87.95,87.45,87.61,355012.0,77.309,77.3178,76.8782,77.0189,355012.0
2018-05-22 10:00:00,87.57,87.95,87.46,87.6,160255.0,76.9837,77.3178,76.887,77.0101,160255.0
2018-05-22 10:05:00,87.58,88.25,87.51,87.83,195382.0,76.9925,77.5815,76.931,77.2123,195382.0
2018-05-22 10:10:00,87.83,88.01,87.61,87.63,173423.0,77.2123,77.3705,77.0189,77.0365,173423.0
2018-05-22 10:15:00,87.61,87.85,87.54,87.76,146588.0,77.0189,77.2299,76.9574,77.1508,146588.0
2018-05-22 10:20:00,87.76,87.81,87.49,87.54,147882.0,77.1508,77.1947,76.9134,76.9574,147882.0
2018-05-22 10:25:00,87.52,87.78,87.21,87.51,231864.0,76.9398,77.1683,76.6673,76.931,231864.0
2018-05-22 10:30:00,87.51,87.54,87.01,87.06,133308.0,76.931,76.9574,76.4914,76.5354,133308.0
2018-05-22 10:35:00,87.09,87.17,86.8,86.93,103065.0,76.5618,76.6321,76.3068,76.4211,103065.0
2018-05-22 10:40:00,86.94,87.22,86.88,87.13,167652.0,76.4299,76.676,76.3771,76.5969,167652.0
2018-05-22 10:45:00,87.15,87.16,86.82,86.94,95621.0,76.6145,76.6233,76.3244,76.4299,95621.0
2018-05-22 10:50:00,86.93,87.16,86.85,86.99,90550.0,76.4211,76.6233,76.3508,76.4738,90550.0
2018-05-22 10:55:00,87.01,87.01,86.85,86.87,83469.0,76.4914,76.4914,76.3508,76.3684,83469.0
2018-05-22 11:00:00,86.86,86.99,86.66,86.75,87041.0,76.3596,76.4738,76.1837,76.2629,87041.0
2018-05-22 11:05:00,86.74,86.84,86.7,86.73,58921.0,76.2541,76.342,76.2189,76.2453,58921.0
2018-05-22 11:10:00,86.73,86.87,86.7,86.73,61277.0,76.2453,76.3684,76.2189,76.2453,61277.0
2018-05-22 11:15:00,86.72,86.77,86.59,86.61,61866.0,76.2365,76.2804,76.1222,76.1398,61866.0
2018-05-22 11:20:00,86.61,86.87,86.59,86.72,55021.0,76.1398,76.3684,76.1222,76.2365,55021.0
2018-05-22 11:25:00,86.71,86.79,86.62,86.69,42023.0,76.2277,76.298,76.1486,76.2101,42023.0
2018-05-22 11:30:00,86.71,86.72,86.6,86.62,38947.0,76.2277,76.2365,76.131,76.1486,38947.0
2018-05-22 11:35:00,86.63,86.87,86.63,86.84,67406.0,76.1574,76.3684,76.1574,76.342,67406.0
2018-05-22 11:40:00,86.83,86.85,86.46,86.54,110316.0,76.3332,76.3508,76.0079,76.0782,110316.0
2018-05-22 11:45:00,86.55,86.56,86.27,86.44,88109.0,76.087,76.0958,75.8409,75.9903,88109.0
2018-05-22 11:50:00,86.44,86.63,86.38,86.39,39749.0,75.9903,76.1574,75.9376,75.9464,39749.0
2018-05-22 11:55:00,86.41,86.73,86.39,86.71,49092.0,75.964,76.2453,75.9464,76.2277,49092.0
2018-05-22 12:00:00,86.71,86.71,86.57,86.68,38017.0,76.2277,76.2277,76.1046,76.2013,38017.0
2018-05-22 12:05:00,86.67,86.68,86.51,86.54,37067.0,76.1925,76.2013,76.0519,76.0782,37067.0
2018-05-22 12:10:00,86.54,86.65,86.5,86.57,43259.0,76.0782,76.175,76.0431,76.1046,43259.0
2018-05-22 12:15:00,86.57,86.63,86.5,86.62,37591.0,76.1046,76.1574,76.0431,76.1486,37591.0
2018-05-22 12:20:00,86.63,86.67,86.58,86.64,44715.0,76.1574,76.1925,76.1134,76.1662,44715.0
2018-05-22 12:25:00,86.64,86.64,86.55,86.56,39091.0,76.1662,76.1662,76.087,76.0958,39091.0
2018-05-22 12:30:00,86.55,86.6,86.37,86.45,59776.0,76.087,76.131,75.9288,75.9991,59776.0
2018-05-22 12:35:00,86.45,86.48,86.38,86.42,58642.0,75.9991,76.0255,75.9376,75.9728,58642.0
2018-05-22 12:40:00,86.42,86.47,86.17,86.19,95166.0,75.9728,76.0167,75.753,75.7706,95166.0
2018-05-22 12:45:00,86.19,86.3,86.18,86.26,53346.0,75.7706,75.8673,75.7618,75.8321,53346.0
2018-05-22 12:50:00,86.26,86.27,86.1,86.1,49074.0,75.8321,75.8409,75.6914,75.6914,49074.0
2018-05-22 12:55:00,86.1,86.29,86.09,86.29,50384.0,75.6914,75.8585,75.6826,75.8585,50384.0
2018-05-22 13:00:00,86.29,86.43,86.26,86.37,45247.0,75.8585,75.9815,75.8321,75.9288,45247.0
2018-05-22 13:05:00,86.38,86.46,86.34,86.41,42257.0,75.9376,76.0079,75.9024,75.964,42257.0
2018-05-22 13:10:00,86.41,86.49,86.39,86.45,41160.0,75.964,76.0343,75.9464,75.9991,41160.0
2018-05-22 13:15:00,86.45,86.5,86.32,86.35,57014.0,75.9991,76.0431,75.8848,75.9112,57014.0
2018-05-22 13:20:00,86.36,86.51,86.35,86.44,43975.0,75.92,76.0519,75.9112,75.9903,43975.0
2018-05-22 13:25:00,86.43,86.51,86.43,86.47,35609.0,75.9815,76.0519,75.9815,76.0167,35609.0
2018-05-22 13:30:00,86.47,86.47,86.42,86.45,34299.0,76.0167,76.0167,75.9728,75.9991,34299.0
2018-05-22 13:35:00,86.45,86.68,86.43,86.55,67523.0,75.9991,76.2013,75.9815,76.087,67523.0
2018-05-22 13:40:00,86.54,86.7,86.51,86.55,54944.0,76.0782,76.2189,76.0519,76.087,54944.0
2018-05-22 13:45:00,86.54,86.57,86.35,86.36,52727.0,76.0782,76.1046,75.9112,75.92,52727.0
2018-05-22 13:50:00,86.35,86.48,86.32,86.47,36890.0,75.9112,76.0255,75.8848,76.0167,36890.0
2018-05-22 13:55:00,86.47,86.56,86.44,86.49,41777.0,76.0167,76.0958,75.9903,76.0343,41777.0
2018-05-22 14:00:00,86.49,86.61,86.48,86.61,67022.0,76.0343,76.1398,76.0255,76.1398,67022.0
2018-05-22 14:05:00,86.62,86.69,86.5,86.5,41980.0,76.1486,76.2101,76.0431,76.0431,41980.0
2018-05-22 14:10:00,86.51,86.79,86.5,86.78,80632.0,76.0519,76.298,76.0431,76.2892,80632.0
2018-05-22 14:15:00,86.79,86.79,86.61,86.64,73439.0,76.298,76.298,76.1398,76.1662,73439.0
2018-05-22 14:20:00,86.64,86.71,86.59,86.6,41395.0,76.1662,76.2277,76.1222,76.131,41395.0
2018-05-22 14:25:00,86.59,86.62,86.45,86.45,125352.0,76.1222,76.1486,75.9991,75.9991,125352.0
2018-05-22 14:30:00,86.45,86.46,86.25,86.31,91159.0,75.9991,76.0079,75.8233,75.8761,91159.0
2018-05-22 14:35:00,86.31,86.5,86.26,86.43,89893.0,75.8761,76.0431,75.8321,75.9815,89893.0
2018-05-22 14:40:00,86.44,86.44,86.25,86.27,49583.0,75.9903,75.9903,75.8233,75.8409,49583.0
2018-05-22 14:45:00,86.27,86.3,86.19,86.27,63424.0,75.8409,75.8673,75.7706,75.8409,63424.0
2018-05-22 14:50:00,86.27,86.44,86.26,86.38,34371.0,75.8409,75.9903,75.8321,75.9376,34371.0
2018-05-22 14:55:00,86.38,86.38,86.08,86.08,76681.0,75.9376,75.9376,75.6739,75.6739,76681.0
2018-05-22 15:00:00,86.08,86.17,86.05,86.16,67995.0,75.6739,75.753,75.6475,75.7442,67995.0
2018-05-22 15:05:00,86.16,86.29,86.14,86.16,100742.0,75.7442,75.8585,75.7266,75.7442,100742.0
2018-05-22 15:10:00,86.16,86.22,86.12,86.12,50961.0,75.7442,75.7969,75.709,75.709,50961.0
2018-05-22 15:15:00,86.12,86.16,86.1,86.11,62332.0,75.709,75.7442,75.6914,75.7002,62332.0
2018-05-22 15:20:00,86.12,86.12,85.96,86.04,102008.0,75.709,75.709,75.5684,75.6387,102008.0
2018-05-22 15:25:00,86.04,86.12,86.01,86.06,70086.0,75.6387,75.709,75.6123,75.6563,70086.0
2018-05-22 15:30:00,86.05,86.14,85.93,86.14,121761.0,75.6475,75.7266,75.542,75.7266,121761.0
2018-05-22 15:35:00,86.14,86.18,85.94,86.0,138113.0,75.7266,75.7618,75.5508,75.6035,138113.0
2018-05-22 15:40:00,85.99,86.13,85.96,85.96,169328.0,75.5947,75.7178,75.5684,75.5684,169328.0
2018-05-22 15:45:00,85.96,85.97,85.78,85.89,246565.0,75.5684,75.5772,75.4101,75.5068,246565.0
2018-05-22 15:50:00,85.9,85.9,85.62,85.64,328089.0,75.5156,75.5156,75.2695,75.287,328089.0
2018-05-22 15:55:00,85.64,85.91,85.58,85.77,392061.0,75.287,75.5244,75.2343,75.4013,392061.0
2018-05-23 09:30:00,90.7,93.0,90.52,92.23,1841220.0,79.7353,81.7573,79.5771,81.0804,1841220.0
2018-05-23 09:35:00,92.26,92.5,91.84,92.2,876679.0,81.1068,81.3177,80.7375,81.054,876679.0
2018-05-23 09:40:00,92.19,92.94,92.04,92.37,920173.0,81.0452,81.7046,80.9134,81.2035,920173.0
2018-05-23 09:45:00,92.37,93.34,92.19,93.26,921785.0,81.2035,82.0562,81.0452,81.9859,921785.0
2018-05-23 09:50:00,93.28,93.6,92.98,93.47,808780.0,82.0035,82.2848,81.7397,82.1705,808780.0
2018-05-23 09:55:00,93.46,93.92,93.38,93.42,791993.0,82.1617,82.5661,82.0914,82.1265,791993.0
2018-05-23 10:00:00,93.43,93.65,93.25,93.54,514727.0,82.1353,82.3287,81.9771,82.232,514727.0
2018-05-23 10:05:00,93.54,93.55,92.86,93.02,609860.0,82.232,82.2408,81.6342,81.7749,609860.0
2018-05-23 10:10:00,93.0,93.5,93.0,93.44,307926.0,81.7573,82.1969,81.7573,82.1441,307926.0
2018-05-23 10:15:00,93.45,93.78,93.36,93.72,325293.0,82.1529,82.443,82.0738,82.3903,325293.0
2018-05-23 10:20:00,93.71,93.79,93.42,93.49,476181.0,82.3815,82.4518,82.1265,82.1881,476181.0
2018-05-23 10:25:00,93.49,93.76,93.46,93.71,251159.0,82.1881,82.4254,82.1617,82.3815,251159.0
2018-05-23 10:30:00,93.7,94.27,93.63,94.15,431496.0,82.3727,82.8738,82.3111,82.7683,431496.0
2018-05-23 10:35:00,94.15,94.44,94.03,94.31,438333.0,82.7683,83.0232,82.6628,82.9089,438333.0
2018-05-23 10:40:00,94.33,94.44,93.92,93.96,404320.0,82.9265,83.0232,82.5661,82.6013,404320.0
2018-05-23 10:45:00,93.94,94.07,93.76,93.89,253195.0,82.5837,82.698,82.4254,82.5397,253195.0
2018-05-23 10:50:00,93.89,94.23,93.8,94.22,179342.0,82.5397,82.8386,82.4606,82.8298,179342.0
2018-05-23 10:55:00,94.22,94.5,94.18,94.34,193668.0,82.8298,83.076,82.7947,82.9353,193668.0
2018-05-23 11:00:00,94.32,94.63,94.26,94.56,255879.0,82.9177,83.1903,82.865,83.1287,255879.0
2018-05-23 11:05:00,94.56,94.79,94.4,94.43,312109.0,83.1287,83.3309,82.9881,83.0144,312109.0
2018-05-23 11:10:00,94.41,94.52,94.38,94.5,238114.0,82.9969,83.0936,82.9705,83.076,238114.0
2018-05-23 11:15:00,94.51,94.58,94.38,94.44,137813.0,83.0848,83.1463,82.9705,83.0232,137813.0
2018-05-23 11:20:00,94.43,94.5,94.21,94.5,185445.0,83.0144,83.076,82.821,83.076,185445.0
2018-05-23 11:25:00,94.49,94.59,94.2,94.33,173463.0,83.0672,83.1551,82.8122,82.9265,173463.0
2018-05-23 11:30:00,94.33,94.47,94.1,94.12,136205.0,82.9265,83.0496,82.7243,82.7419,136205.0
2018-05-23 11:35:00,94.11,94.36,94.11,94.22,106856.0,82.7331,82.9529,82.7331,82.8298,106856.0
2018-05-23 11:40:00,94.22,94.32,94.09,94.21,73900.0,82.8298,82.9177,82.7155,82.821,73900.0
2018-05-23 11:45:00,94.2,94.25,94.1,94.15,131437.0,82.8122,82.8562,82.7243,82.7683,131437.0
2018-05-23 11:50:00,94.15,94.24,94.11,94.12,136614.0,82.7683,82.8474,82.7331,82.7419,136614.0
2018-05-23 11:55:00,94.13,94.23,93.99,94.05,101196.0,82.7507,82.8386,82.6276,82.6804,101196.0
2018-05-23 12:00:00,94.02,94.04,93.85,93.86,150333.0,82.654,82.6716,82.5045,82.5133,150333.0
2018-05-23 12:05:00,93.86,94.0,93.82,93.93,128474.0,82.5133,82.6364,82.4782,82.5749,128474.0
2018-05-23 12:10:00,93.94,94.98,93.91,94.42,474345.0,82.5837,83.4979,82.5573,83.0056,474345.0
2018-05-23 12:15:00,94.42,94.47,94.03,94.13,734462.0,83.0056,83.0496,82.6628,82.7507,734462.0
2018-05-23 12:20:00,94.13,94.14,93.86,93.87,273676.0,82.7507,82.7595,82.5133,82.5221,273676.0
2018-05-23 12:25:00,93.87,94.03,93.64,93.69,321832.0,82.5221,82.6628,82.3199,82.3639,321832.0
2018-05-23 12:30:00,93.7,93.89,93.65,93.89,264723.0,82.3727,82.5397,82.3287,82.5397,264723.0
2018-05-23 12:35:00,93.89,93.98,93.66,93.81,269878.0,82.5397,82.6188,82.3375,82.4694,269878.0
2018-05-23 12:40:00,93.83,94.03,93.7,93.97,208477.0,82.487,82.6628,82.3727,82.61,208477.0
2018-05-23 12:45:00,93.97,94.17,93.82,94.04,165529.0,82.61,82.7859,82.4782,82.6716,165529.0
2018-05-23 12:50:00,94.05,94.05,93.73,93.82,105287.0,82.6804,82.6804,82.3991,82.4782,105287.0
2018-05-23 12:55:00,93.81,94.05,93.76,93.99,110614.0,82.4694,82.6804,82.4254,82.6276,110614.0
2018-05-23 13:00:00,93.99,94.13,93.99,94.06,85595.0,82.6276,82.7507,82.6276,82.6892,85595.0
2018-05-23 13:05:00,94.06,94.46,93.99,94.27,155332.0,82.6892,83.0408,82.6276,82.8738,155332.0
2018-05-23 13:10:00,94.28,94.31,94.01,94.08,136274.0,82.8826,82.9089,82.6452,82.7067,136274.0
2018-05-23 13:15:00,94.09,94.25,93.99,94.19,77917.0,82.7155,82.8562,82.6276,82.8034,77917.0
2018-05-23 13:20:00,94.19,94.3,94.19,94.26,99789.0,82.8034,82.9001,82.8034,82.865,99789.0
2018-05-23 13:25:00,94.26,94.43,94.22,94.38,129736.0,82.865,83.0144,82.8298,82.9705,129736.0
2018-05-23 13:30:00,94.37,94.44,94.11,94.19,114471.0,82.9617,83.0232,82.7331,82.8034,114471.0
2018-05-23 13:35:00,94.19,94.29,94.02,94.15,138622.0,82.8034,82.8914,82.654,82.7683,138622.0
2018-05-23 13:40:00,94.14,94.36,94.14,94.31,86299.0,82.7595,82.9529,82.7595,82.9089,86299.0
2018-05-23 13:45:00,94.3,94.48,94.28,94.29,83549.0,82.9001,83.0584,82.8826,82.8914,83549.0
2018-05-23 13:50:00,94.29,94.45,94.18,94.24,107700.0,82.8914,83.032,82.7947,82.8474,107700.0
2018-05-23 13:55:00,94.25,94.28,94.09,94.12,108460.0,82.8562,82.8826,82.7155,82.7419,108460.0
2018-05-23 14:00:00,94.12,94.38,94.09,94.38,89877.0,82.7419,82.9705,82.7155,82.9705,89877.0
2018-05-23 14:05:00,94.35,94.67,94.34,94.49,172217.0,82.9441,83.2254,82.9353,83.0672,172217.0
2018-05-23 14:10:00,94.48,94.65,94.46,94.53,96145.0,83.0584,83.2078,83.0408,83.1023,96145.0
2018-05-23 14:15:00,94.53,94.76,94.5,94.68,273253.0,83.1023,83.3045,83.076,83.2342,273253.0
2018-05-23 14:20:00,94.7,95.14,94.69,95.09,234085.0,83.2518,83.6386,83.243,83.5946,234085.0
2018-05-23 14:25:00,95.1,95.14,94.83,94.93,131002.0,83.6034,83.6386,83.3661,83.454,131002.0
2018-05-23 14:30:00,94.95,94.97,94.65,94.78,134880.0,83.4716,83.4892,83.2078,83.3221,134880.0
2018-05-23 14:35:00,94.79,94.85,94.59,94.81,117921.0,83.3309,83.3837,83.1551,83.3485,117921.0
2018-05-23 14:40:00,94.81,94.94,94.7,94.89,131624.0,83.3485,83.4628,83.2518,83.4188,131624.0
2018-05-23 14:45:00,94.91,94.98,94.72,94.8,130596.0,83.4364,83.4979,83.2694,83.3397,130596.0
2018-05-23 14:50:00,94.8,94.84,94.67,94.68,106929.0,83.3397,83.3749,83.2254,83.2342,106929.0
2018-05-23 14:55:00,94.69,94.77,94.49,94.56,165479.0,83.243,83.3133,83.0672,83.1287,165479.0
2018-05-23 15:00:00,94.56,94.84,94.55,94.83,112466.0,83.1287,83.3749,83.1199,83.3661,112466.0
2018-05-23 15:05:00,94.82,94.97,94.74,94.94,163854.0,83.3573,83.4892,83.287,83.4628,163854.0
2018-05-23 15:10:00,94.94,94.96,94.76,94.92,119836.0,83.4628,83.4804,83.3045,83.4452,119836.0
2018-05-23 15:15:00,94.92,94.96,94.8,94.86,122770.0,83.4452,83.4804,83.3397,83.3924,122770.0
2018-05-23 15:20:00,94.86,94.92,94.83,94.9,145525.0,83.3924,83.4452,83.3661,83.4276,145525.0
2018-05-23 15:25:00,94.88,94.88,94.62,94.62,160921.0,83.41,83.41,83.1815,83.1815,160921.0
2018-05-23 15:30:00,94.62,94.65,94.36,94.47,270534.0,83.1815,83.2078,82.9529,83.0496,270534.0
2018-05-23 15:35:00,94.45,94.46,94.26,94.38,277483.0,83.032,83.0408,82.865,82.9705,277483.0
2018-05-23 15:40:00,94.38,94.57,94.33,94.5,183722.0,82.9705,83.1375,82.9265,83.076,183722.0
2018-05-23 15:45:00,94.5,94.51,94.22,94.3,297071.0,83.076,83.0848,82.8298,82.9001,297071.0
2018-05-23 15:50:00,94.3,94.69,94.29,94.56,337241.0,82.9001,83.243,82.8914,83.1287,337241.0
2018-05-23 15:55:00,94.56,95.0,94.55,94.69,682653.0,83.1287,83.5155,83.1199,83.243,682653.0
2018-05-24 09:30:00,93.85,94.34,93.74,94.19,310306.0,82.5045,82.9353,82.4078,82.8034,310306.0
2018-05-24 09:35:00,94.18,94.65,94.18,94.36,151564.0,82.7947,83.2078,82.7947,82.9529,151564.0
2018-05-24 09:40:00,94.36,94.55,93.64,93.72,223730.0,82.9529,83.1199,82.3199,82.3903,223730.0
2018-05-24 09:45:00,93.78,93.91,93.63,93.8,183247.0,82.443,82.5573,82.3111,82.4606,183247.0
2018-05-24 09:50:00,93.8,93.82,93.17,93.29,233338.0,82.4606,82.4782,81.9068,82.0122,233338.0
2018-05-24 09:55:00,93.28,93.44,93.07,93.33,179765.0,82.0035,82.1441,81.8188,82.0474,179765.0
2018-05-24 10:00:00,93.31,94.12,93.29,94.09,161291.0,82.0298,82.7419,82.0122,82.7155,161291.0
2018-05-24 10:05:00,94.09,94.31,94.08,94.21,111536.0,82.7155,82.9089,82.7067,82.821,111536.0
2018-05-24 10:10:00,94.24,94.47,94.05,94.16,90448.0,82.8474,83.0496,82.6804,82.7771,90448.0
2018-05-24 10:15:00,94.15,94.36,94.09,94.36,68755.0,82.7683,82.9529,82.7155,82.9529,68755.0
2018-05-24 10:20:00,94.32,94.35,94.16,94.3,85266.0,82.9177,82.9441,82.7771,82.9001,85266.0
2018-05-24 10:25:00,94.31,94.49,94.09,94.12,150647.0,82.9089,83.0672,82.7155,82.7419,150647.0
2018-05-24 10:30:00,94.1,94.19,93.62,93.79,142243.0,82.7243,82.8034,82.3024,82.4518,142243.0
2018-05-24 10:35:00,93.78,94.26,93.77,94.25,95538.0,82.443,82.865,82.4342,82.8562,95538.0
2018-05-24 10:40:00,94.25,94.69,94.24,94.69,99522.0,82.8562,83.243,82.8474,83.243,99522.0
2018-05-24 10:45:00,94.68,95.19,94.68,95.08,341810.0,83.2342,83.6826,83.2342,83.5859,341810.0
2018-05-24 10:50:00,95.09,95.13,94.75,94.78,162928.0,83.5946,83.6298,83.2957,83.3221,162928.0
2018-05-24 10:55:00,94.78,95.25,94.72,95.14,177968.0,83.3221,83.7353,83.2694,83.6386,177968.0
2018-05-24 11:00:00,95.15,95.45,94.92,95.13,209800.0,83.6474,83.9111,83.4452,83.6298,209800.0
2018-05-24 11:05:00,95.14,95.2,94.96,95.12,89551.0,83.6386,83.6913,83.4804,83.621,89551.0
2018-05-24 11:10:00,95.12,95.28,94.97,95.07,200601.0,83.621,83.7617,83.4892,83.5771,200601.0
2018-05-24 11:15:00,95.08,95.1,94.87,94.92,109450.0,83.5859,83.6034,83.4012,83.4452,109450.0
2018-05-24 11:20:00,94.94,95.14,94.91,95.05,75903.0,83.4628,83.6386,83.4364,83.5595,75903.0
2018-05-24 11:25:00,95.03,95.37,94.95,95.34,76844.0,83.5419,83.8408,83.4716,83.8144,76844.0
2018-05-24 11:30:00,95.34,95.37,95.03,95.03,115620.0,83.8144,83.8408,83.5419,83.5419,115620.0
2018-05-24 11:35:00,95.03,95.08,94.87,94.9,59635.0,83.5419,83.5859,83.4012,83.4276,59635.0
2018-05-24 11:40:00,94.89,95.09,94.88,94.99,52232.0,83.4188,83.5946,83.41,83.5067,52232.0
2018-05-24 11:45:00,95.0,95.04,94.89,95.0,43970.0,83.5155,83.5507,83.4188,83.5155,43970.0
2018-05-24 11:50:00,95.0,95.08,94.93,95.02,50843.0,83.5155,83.5859,83.454,83.5331,50843.0
2018-05-24 11:55:00,95.03,95.16,94.95,95.15,40078.0,83.5419,83.6562,83.4716,83.6474,40078.0
2018-05-24 12:00:00,95.15,95.22,95.07,95.08,57237.0,83.6474,83.7089,83.5771,83.5859,57237.0
2018-05-24 12:05:00,95.08,95.13,94.93,94.98,58679.0,83.5859,83.6298,83.454,83.4979,58679.0
2018-05-24 12:10:00,94.97,95.04,94.94,95.0,37821.0,83.4892,83.5507,83.4628,83.5155,37821.0
2018-05-24 12:15:00,95.01,95.1,95.01,95.08,38288.0,83.5243,83.6034,83.5243,83.5859,38288.0
2018-05-24 12:20:00,95.08,95.22,94.98,95.22,46686.0,83.5859,83.7089,83.4979,83.7089,46686.0
2018-05-24 12:25:00,95.22,95.27,95.19,95.25,48181.0,83.7089,83.7529,83.6826,83.7353,48181.0
2018-05-24 12:30:00,95.24,95.34,95.13,95.21,86778.0,83.7265,83.8144,83.6298,83.7001,86778.0
2018-05-24 12:35:00,95.19,95.24,95.1,95.24,33005.0,83.6826,83.7265,83.6034,83.7265,33005.0
2018-05-24 12:40:00,95.22,95.22,95.07,95.19,56683.0,83.7089,83.7089,83.5771,83.6826,56683.0
2018-05-24 12:45:00,95.19,95.32,95.13,95.32,43271.0,83.6826,83.7968,83.6298,83.7968,43271.0
2018-05-24 12:50:00,95.32,95.39,95.29,95.33,62309.0,83.7968,83.8584,83.7705,83.8056,62309.0
2018-05-24 12:55:00,95.32,95.58,95.3,95.58,66934.0,83.7968,84.0254,83.7793,84.0254,66934.0
2018-05-24 13:00:00,95.58,95.71,95.49,95.68,78471.0,84.0254,84.1397,83.9463,84.1133,78471.0
2018-05-24 13:05:00,95.67,95.78,95.54,95.76,59246.0,84.1045,84.2012,83.9902,84.1836,59246.0
2018-05-24 13:10:00,95.78,95.94,95.64,95.66,89826.0,84.2012,84.3419,84.0782,84.0957,89826.0
2018-05-24 13:15:00,95.66,95.69,95.59,95.64,42997.0,84.0957,84.1221,84.0342,84.0782,42997.0
2018-05-24 13:20:00,95.63,95.78,95.58,95.75,42586.0,84.0694,84.2012,84.0254,84.1749,42586.0
2018-05-24 13:25:00,95.75,95.86,95.67,95.74,41519.0,84.1749,84.2716,84.1045,84.1661,41519.0
2018-05-24 13:30:00,95.74,95.74,95.61,95.67,28967.0,84.1661,84.1661,84.0518,84.1045,28967.0
2018-05-24 13:35:00,95.67,95.79,95.67,95.79,24166.0,84.1045,84.21,84.1045,84.21,24166.0
2018-05-24 13:40:00,95.8,96.03,95.77,95.92,141041.0,84.2188,84.421,84.1924,84.3243,141041.0
2018-05-24 13:45:00,95.91,96.01,95.83,95.9,78154.0,84.3155,84.4034,84.2452,84.3067,78154.0
2018-05-24 13:50:00,95.91,95.92,95.8,95.89,72466.0,84.3155,84.3243,84.2188,84.2979,72466.0
2018-05-24 13:55:00,95.88,95.93,95.83,95.83,61262.0,84.2891,84.3331,84.2452,84.2452,61262.0
2018-05-24 14:00:00,95.84,96.05,95.76,96.05,75625.0,84.254,84.4386,84.1836,84.4386,75625.0
2018-05-24 14:05:00,96.04,96.23,95.98,96.18,88081.0,84.4298,84.5968,84.3771,84.5529,88081.0
2018-05-24 14:10:00,96.18,96.21,96.11,96.14,75115.0,84.5529,84.5792,84.4913,84.5177,75115.0
2018-05-24 14:15:00,96.14,96.2,96.07,96.11,72374.0,84.5177,84.5705,84.4562,84.4913,72374.0
2018-05-24 14:20:00,96.11,96.27,96.1,96.26,86215.0,84.4913,84.632,84.4825,84.6232,86215.0
2018-05-24 14:25:00,96.26,96.4,96.22,96.33,96418.0,84.6232,84.7463,84.588,84.6847,96418.0
2018-05-24 14:30:00,96.33,96.43,96.29,96.3,63457.0,84.6847,84.7727,84.6496,84.6584,63457.0
2018-05-24 14:35:00,96.29,96.35,96.12,96.31,79918.0,84.6496,84.7023,84.5001,84.6672,79918.0
2018-05-24 14:40:00,96.32,96.33,96.23,96.27,86684.0,84.676,84.6847,84.5968,84.632,86684.0
2018-05-24 14:45:00,96.27,96.28,96.03,96.18,126716.0,84.632,84.6408,84.421,84.5529,126716.0
2018-05-24 14:50:00,96.19,96.36,96.17,96.29,64065.0,84.5617,84.7111,84.5441,84.6496,64065.0
2018-05-24 14:55:00,96.29,96.31,96.24,96.29,47586.0,84.6496,84.6672,84.6056,84.6496,47586.0
2018-05-24 15:00:00,96.28,96.28,96.14,96.2,82204.0,84.6408,84.6408,84.5177,84.5705,82204.0
2018-05-24 15:05:00,96.2,96.39,96.18,96.39,79782.0,84.5705,84.7375,84.5529,84.7375,79782.0
2018-05-24 15:10:00,96.39,96.51,96.39,96.5,115595.0,84.7375,84.843,84.7375,84.8342,115595.0
2018-05-24 15:15:00,96.51,96.65,96.48,96.54,133434.0,84.843,84.9661,84.8166,84.8694,133434.0
2018-05-24 15:20:00,96.53,96.72,96.52,96.57,118095.0,84.8606,85.0276,84.8518,84.8957,118095.0
2018-05-24 15:25:00,96.56,96.68,96.55,96.65,88244.0,84.8869,84.9924,84.8781,84.9661,88244.0
2018-05-24 15:30:00,96.65,96.67,96.46,96.55,116909.0,84.9661,84.9836,84.799,84.8781,116909.0
2018-05-24 15:35:00,96.56,96.57,96.47,96.55,109209.0,84.8869,84.8957,84.8078,84.8781,109209.0
2018-05-24 15:40:00,96.53,96.54,96.41,96.42,169178.0,84.8606,84.8694,84.7551,84.7639,169178.0
2018-05-24 15:45:00,96.41,96.54,96.35,96.53,179442.0,84.7551,84.8694,84.7023,84.8606,179442.0
2018-05-24 15:50:00,96.53,96.58,96.48,96.51,207587.0,84.8606,84.9045,84.8166,84.843,207587.0
2018-05-24 15:55:00,96.5,96.75,96.5,96.52,418998.0,84.8342,85.054,84.8342,84.8518,418998.0
2018-05-25 09:30:00,96.7,97.15,96.28,96.38,212858.0,85.01,85.4056,84.6408,84.7287,212858.0
2018-05-25 09:35:00,96.35,96.65,96.31,96.43,75037.0,84.7023,84.9661,84.6672,84.7727,75037.0
2018-05-25 09:40:00,96.41,96.47,96.05,96.35,108018.0,84.7551,84.8078,84.4386,84.7023,108018.0
2018-05-25 09:45:00,96.32,96.39,96.09,96.21,73251.0,84.676,84.7375,84.4738,84.5792,73251.0
2018-05-25 09:50:00,96.2,96.4,96.05,96.32,106568.0,84.5705,84.7463,84.4386,84.676,106568.0
2018-05-25 09:55:00,96.31,96.56,96.27,96.53,70586.0,84.6672,84.8869,84.632,84.8606,70586.0
2018-05-25 10:00:00,96.52,96.62,96.35,96.41,67374.0,84.8518,84.9397,84.7023,84.7551,67374.0
2018-05-25 10:05:00,96.41,97.13,96.35,97.1,106822.0,84.7551,85.388,84.7023,85.3617,106822.0
2018-05-25 10:10:00,97.1,97.42,96.93,97.34,113653.0,85.3617,85.643,85.2122,85.5726,113653.0
2018-05-25 10:15:00,97.33,97.49,97.25,97.4,99546.0,85.5639,85.7045,85.4935,85.6254,99546.0
2018-05-25 10:20:00,97.39,97.4,97.15,97.32,69610.0,85.6166,85.6254,85.4056,85.5551,69610.0
2018-05-25 10:25:00,97.33,97.46,97.21,97.26,118639.0,85.5639,85.6781,85.4584,85.5023,118639.0
2018-05-25 10:30:00,97.25,97.48,97.25,97.42,58555.0,85.4935,85.6957,85.4935,85.643,58555.0
2018-05-25 10:35:00,97.42,97.47,96.89,96.9,101269.0,85.643,85.6869,85.177,85.1858,101269.0
2018-05-25 10:40:00,96.91,96.98,96.74,96.75,70117.0,85.1946,85.2562,85.0452,85.054,70117.0
2018-05-25 10:45:00,96.76,96.98,96.71,96.97,57992.0,85.0628,85.2562,85.0188,85.2474,57992.0
2018-05-25 10:50:00,96.98,97.06,96.92,97.01,62285.0,85.2562,85.3265,85.2034,85.2825,62285.0
2018-05-25 10:55:00,97.02,97.22,96.98,97.01,53034.0,85.2913,85.4672,85.2562,85.2825,53034.0
2018-05-25 11:00:00,97.02,97.16,97.01,97.09,49059.0,85.2913,85.4144,85.2825,85.3529,49059.0
2018-05-25 11:05:00,97.08,97.14,96.94,96.95,70146.0,85.3441,85.3968,85.221,85.2298,70146.0
2018-05-25 11:10:00,96.94,96.99,96.78,96.79,41282.0,85.221,85.265,85.0803,85.0891,41282.0
2018-05-25 11:15:00,96.8,96.84,96.66,96.72,41033.0,85.0979,85.1331,84.9748,85.0276,41033.0
2018-05-25 11:20:00,96.72,96.8,96.61,96.73,44665.0,85.0276,85.0979,84.9309,85.0364,44665.0
2018-05-25 11:25:00,96.72,96.8,96.7,96.75,48427.0,85.0276,85.0979,85.01,85.054,48427.0
2018-05-25 11:30:00,96.75,96.78,96.67,96.67,45193.0,85.054,85.0803,84.9836,84.9836,45193.0
2018-05-25 11:35:00,96.68,96.79,96.62,96.79,35227.0,84.9924,85.0891,84.9397,85.0891,35227.0
2018-05-25 11:40:00,96.79,96.81,96.71,96.76,39136.0,85.0891,85.1067,85.0188,85.0628,39136.0
2018-05-25 11:45:00,96.75,96.98,96.75,96.9,57804.0,85.054,85.2562,85.054,85.1858,57804.0
2018-05-25 11:50:00,96.9,96.92,96.78,96.82,37037.0,85.1858,85.2034,85.0803,85.1155,37037.0
2018-05-25 11:55:00,96.82,96.83,96.69,96.8,26649.0,85.1155,85.1243,85.0012,85.0979,26649.0
2018-05-25 12:00:00,96.81,96.99,96.79,96.91,35471.0,85.1067,85.265,85.0891,85.1946,35471.0
2018-05-25 12:05:00,96.91,96.99,96.82,96.83,35151.0,85.1946,85.265,85.1155,85.1243,35151.0
2018-05-25 12:10:00,96.83,96.92,96.75,96.9,31679.0,85.1243,85.2034,85.054,85.1858,31679.0
2018-05-25 12:15:00,96.91,96.95,96.85,96.93,20801.0,85.1946,85.2298,85.1419,85.2122,20801.0
2018-05-25 12:20:00,96.93,96.99,96.9,96.99,27557.0,85.2122,85.265,85.1858,85.265,27557.0
2018-05-25 12:25:00,96.99,97.26,96.99,97.17,106456.0,85.265,85.5023,85.265,85.4232,106456.0
2018-05-25 12:30:00,97.18,97.19,96.98,97.03,31553.0,85.432,85.4408,85.2562,85.3001,31553.0
2018-05-25 12:35:00,97.04,97.06,96.89,96.9,25515.0,85.3089,85.3265,85.177,85.1858,25515.0
2018-05-25 12:40:00,96.89,97.01,96.88,96.95,30254.0,85.177,85.2825,85.1683,85.2298,30254.0
2018-05-25 12:45:00,96.95,96.99,96.91,96.92,30374.0,85.2298,85.265,85.1946,85.2034,30374.0
2018-05-25 12:50:00,96.93,96.93,96.81,96.87,24676.0,85.2122,85.2122,85.1067,85.1595,24676.0
2018-05-25 12:55:00,96.87,96.93,96.85,96.9,21655.0,85.1595,85.2122,85.1419,85.1858,21655.0
2018-05-25 13:00:00,96.9,96.93,96.86,96.89,18765.0,85.1858,85.2122,85.1507,85.177,18765.0
2018-05-25 13:05:00,96.88,96.98,96.88,96.97,20024.0,85.1683,85.2562,85.1683,85.2474,20024.0
2018-05-25 13:10:00,96.97,96.97,96.75,96.76,41092.0,85.2474,85.2474,85.054,85.0628,41092.0
2018-05-25 13:15:00,96.78,96.86,96.75,96.86,21215.0,85.0803,85.1507,85.054,85.1507,21215.0
2018-05-25 13:20:00,96.84,96.86,96.75,96.84,21059.0,85.1331,85.1507,85.054,85.1331,21059.0
2018-05-25 13:25:00,96.83,96.9,96.76,96.78,23898.0,85.1243,85.1858,85.0628,85.0803,23898.0
2018-05-25 13:30:00,96.77,96.77,96.67,96.71,25358.0,85.0716,85.0716,84.9836,85.0188,25358.0
2018-05-25 13:35:00,96.7,96.88,96.66,96.75,29870.0,85.01,85.1683,84.9748,85.054,29870.0
2018-05-25 13:40:00,96.74,96.75,96.68,96.73,23275.0,85.0452,85.054,84.9924,85.0364,23275.0
2018-05-25 13:45:00,96.73,96.82,96.63,96.7,38068.0,85.0364,85.1155,84.9485,85.01,38068.0
2018-05-25 13:50:00,96.73,96.83,96.73,96.78,28600.0,85.0364,85.1243,85.0364,85.0803,28600.0
2018-05-25 13:55:00,96.78,96.79,96.65,96.7,38724.0,85.0803,85.0891,84.9661,85.01,38724.0
2018-05-25 14:00:00,96.7,96.84,96.66,96.8,35788.0,85.01,85.1331,84.9748,85.0979,35788.0
2018-05-25 14:05:00,96.8,96.89,96.74,96.85,42656.0,85.0979,85.177,85.0452,85.1419,42656.0
2018-05-25 14:10:00,96.85,96.94,96.85,96.94,34904.0,85.1419,85.221,85.1419,85.221,34904.0
2018-05-25 14:15:00,96.94,97.02,96.9,96.98,51125.0,85.221,85.2913,85.1858,85.2562,51125.0
2018-05-25 14:20:00,96.99,97.02,96.94,96.99,61254.0,85.265,85.2913,85.221,85.265,61254.0
2018-05-25 14:25:00,96.98,97.04,96.95,96.99,48794.0,85.2562,85.3089,85.2298,85.265,48794.0
2018-05-25 14:30:00,97.0,97.05,96.97,97.0,35898.0,85.2737,85.3177,85.2474,85.2737,35898.0
2018-05-25 14:35:00,97.01,97.05,96.86,96.86,69390.0,85.2825,85.3177,85.1507,85.1507,69390.0
2018-05-25 14:40:00,96.86,96.86,96.69,96.71,47710.0,85.1507,85.1507,85.0012,85.0188,47710.0
2018-05-25 14:45:00,96.72,96.89,96.71,96.85,73919.0,85.0276,85.177,85.0188,85.1419,73919.0
2018-05-25 14:50:00,96.85,96.85,96.8,96.81,70629.0,85.1419,85.1419,85.0979,85.1067,70629.0
2018-05-25 14:55:00,96.8,96.81,96.68,96.68,53615.0,85.0979,85.1067,84.9924,84.9924,53615.0
2018-05-25 15:00:00,96.69,96.7,96.51,96.52,70560.0,85.0012,85.01,84.843,84.8518,70560.0
2018-05-25 15:05:00,96.53,96.55,96.43,96.45,79754.0,84.8606,84.8781,84.7727,84.7902,79754.0
2018-05-25 15:10:00,96.45,96.58,96.45,96.56,62076.0,84.7902,84.9045,84.7902,84.8869,62076.0
2018-05-25 15:15:00,96.56,96.6,96.49,96.56,70111.0,84.8869,84.9221,84.8254,84.8869,70111.0
2018-05-25 15:20:00,96.57,96.72,96.57,96.7,49264.0,84.8957,85.0276,84.8957,85.01,49264.0
2018-05-25 15:25:00,96.69,96.71,96.58,96.7,58561.0,85.0012,85.0188,84.9045,85.01,58561.0
2018-05-25 15:30:00,96.7,96.72,96.66,96.71,77020.0,85.01,85.0276,84.9748,85.0188,77020.0
2018-05-25 15:35:00,96.72,96.74,96.69,96.7,56851.0,85.0276,85.0452,85.0012,85.01,56851.0
2018-05-25 15:40:00,96.7,96.71,96.56,96.59,118021.0,85.01,85.0188,84.8869,84.9133,118021.0
2018-05-25 15:45:00,96.59,96.7,96.55,96.55,119815.0,84.9133,85.01,84.8781,84.8781,119815.0
2018-05-25 15:50:00,96.55,96.75,96.54,96.71,167176.0,84.8781,85.054,84.8694,85.0188,167176.0
2018-05-25 15:55:00,96.72,96.8,96.69,96.69,291181.0,85.0276,85.0979,85.0012,85.0012,291181.0
2018-05-29 09:30:00,95.5,96.18,95.44,95.72,143137.0,83.9551,84.5529,83.9023,84.1485,143137.0
2018-05-29 09:35:00,95.75,96.33,95.63,96.18,55337.0,84.1749,84.6847,84.0694,84.5529,55337.0
2018-05-29 09:40:00,96.18,96.48,96.13,96.17,58829.0,84.5529,84.8166,84.5089,84.5441,58829.0
2018-05-29 09:45:00,96.14,96.23,95.98,96.0,75921.0,84.5177,84.5968,84.3771,84.3946,75921.0
2018-05-29 09:50:00,95.99,96.3,95.98,96.24,44583.0,84.3858,84.6584,84.3771,84.6056,44583.0
2018-05-29 09:55:00,96.24,96.53,96.24,96.45,43375.0,84.6056,84.8606,84.6056,84.7902,43375.0
2018-05-29 10:00:00,96.49,96.56,96.29,96.49,44834.0,84.8254,84.8869,84.6496,84.8254,44834.0
2018-05-29 10:05:00,96.48,96.75,96.46,96.53,51236.0,84.8166,85.054,84.799,84.8606,51236.0
2018-05-29 10:10:00,96.54,96.54,96.26,96.31,43418.0,84.8694,84.8694,84.6232,84.6672,43418.0
2018-05-29 10:15:00,96.29,96.36,96.1,96.3,47296.0,84.6496,84.7111,84.4825,84.6584,47296.0
2018-05-29 10:20:00,96.32,96.41,96.27,96.41,62101.0,84.676,84.7551,84.632,84.7551,62101.0
2018-05-29 10:25:00,96.43,96.47,96.29,96.41,57368.0,84.7727,84.8078,84.6496,84.7551,57368.0
2018-05-29 10:30:00,96.39,96.39,96.16,96.17,43769.0,84.7375,84.7375,84.5353,84.5441,43769.0
2018-05-29 10:35:00,96.17,96.3,96.15,96.28,44480.0,84.5441,84.6584,84.5265,84.6408,44480.0
2018-05-29 10:40:00,96.29,96.42,96.28,96.31,37309.0,84.6496,84.7639,84.6408,84.6672,37309.0
2018-05-29 10:45:00,96.34,96.35,96.17,96.21,35126.0,84.6935,84.7023,84.5441,84.5792,35126.0
2018-05-29 10:50:00,96.21,96.29,96.1,96.12,96831.0,84.5792,84.6496,84.4825,84.5001,96831.0
2018-05-29 10:55:00,96.13,96.13,95.95,95.98,108312.0,84.5089,84.5089,84.3507,84.3771,108312.0
2018-05-29 11:00:00,96.01,96.02,95.83,95.87,44356.0,84.4034,84.4122,84.2452,84.2804,44356.0
2018-05-29 11:05:00,95.85,96.02,95.81,96.0,55952.0,84.2628,84.4122,84.2276,84.3946,55952.0
2018-05-29 11:10:00,95.98,96.06,95.96,96.05,29805.0,84.3771,84.4474,84.3595,84.4386,29805.0
2018-05-29 11:15:00,96.06,96.09,95.94,95.97,36899.0,84.4474,84.4738,84.3419,84.3683,36899.0
2018-05-29 11:20:00,95.97,96.15,95.94,96.05,44711.0,84.3683,84.5265,84.3419,84.4386,44711.0
2018-05-29 11:25:00,96.03,96.16,95.94,96.03,35692.0,84.421,84.5353,84.3419,84.421,35692.0
2018-05-29 11:30:00,96.03,96.1,95.98,96.07,32359.0,84.421,84.4825,84.3771,84.4562,32359.0
2018-05-29 11:35:00,96.07,96.11,95.99,95.99,31150.0,84.4562,84.4913,84.3858,84.3858,31150.0
2018-05-29 11:40:00,95.99,95.99,95.71,95.73,33660.0,84.3858,84.3858,84.1397,84.1573,33660.0
2018-05-29 11:45:00,95.71,95.76,95.52,95.72,38043.0,84.1397,84.1836,83.9727,84.1485,38043.0
2018-05-29 11:50:00,95.69,95.72,95.61,95.66,42413.0,84.1221,84.1485,84.0518,84.0957,42413.0
2018-05-29 11:55:00,95.67,95.77,95.65,95.72,29405.0,84.1045,84.1924,84.0869,84.1485,29405.0
2018-05-29 12:00:00,95.72,95.75,95.59,95.69,44715.0,84.1485,84.1749,84.0342,84.1221,44715.0
2018-05-29 12:05:00,95.7,95.75,95.62,95.71,38656.0,84.1309,84.1749,84.0606,84.1397,38656.0
2018-05-29 12:10:00,95.72,95.75,95.6,95.6,53707.0,84.1485,84.1749,84.043,84.043,53707.0
2018-05-29 12:15:00,95.59,95.76,95.54,95.69,35189.0,84.0342,84.1836,83.9902,84.1221,35189.0
2018-05-29 12:20:00,95.68,95.82,95.66,95.77,28559.0,84.1133,84.2364,84.0957,84.1924,28559.0
2018-05-29 12:25:00,95.78,95.88,95.74,95.77,16141.0,84.2012,84.2891,84.1661,84.1924,16141.0
2018-05-29 12:30:00,95.77,95.95,95.76,95.92,22290.0,84.1924,84.3507,84.1836,84.3243,22290.0
2018-05-29 12:35:00,95.91,96.07,95.88,95.99,23508.0,84.3155,84.4562,84.2891,84.3858,23508.0
2018-05-29 12:40:00,96.01,96.1,95.88,95.94,25932.0,84.4034,84.4825,84.2891,84.3419,25932.0
2018-05-29 12:45:00,95.94,96.07,95.94,96.07,17906.0,84.3419,84.4562,84.3419,84.4562,17906.0
2018-05-29 12:50:00,96.08,96.18,96.03,96.18,21385.0,84.465,84.5529,84.421,84.5529,21385.0
2018-05-29 12:55:00,96.19,96.2,96.08,96.17,20063.0,84.5617,84.5705,84.465,84.5441,20063.0
2018-05-29 13:00:00,96.17,96.22,96.07,96.07,51922.0,84.5441,84.588,84.4562,84.4562,51922.0
2018-05-29 13:05:00,96.06,96.11,96.03,96.07,32692.0,84.4474,84.4913,84.421,84.4562,32692.0
2018-05-29 13:10:00,96.08,96.1,95.98,96.01,19480.0,84.465,84.4825,84.3771,84.4034,19480.0
2018-05-29 13:15:00,96.0,96.13,95.94,96.09,19643.0,84.3946,84.5089,84.3419,84.4738,19643.0
2018-05-29 13:20:00,96.11,96.22,96.1,96.13,17889.0,84.4913,84.588,84.4825,84.5089,17889.0
2018-05-29 13:25:00,96.14,96.16,95.97,96.03,23187.0,84.5177,84.5353,84.3683,84.421,23187.0
2018-05-29 13:30:00,96.02,96.02,95.83,95.9,27312.0,84.4122,84.4122,84.2452,84.3067,27312.0
2018-05-29 13:35:00,95.92,96.0,95.87,95.87,23934.0,84.3243,84.3946,84.2804,84.2804,23934.0
2018-05-29 13:40:00,95.9,96.02,95.87,95.91,34797.0,84.3067,84.4122,84.2804,84.3155,34797.0
2018-05-29 13:45:00,95.88,96.03,95.88,95.97,27523.0,84.2891,84.421,84.2891,84.3683,27523.0
2018-05-29 13:50:00,95.96,96.06,95.94,95.95,18215.0,84.3595,84.4474,84.3419,84.3507,18215.0
2018-05-29 13:55:00,95.95,96.01,95.87,95.89,25652.0,84.3507,84.4034,84.2804,84.2979,25652.0
2018-05-29 14:00:00,95.88,95.89,95.75,95.82,63466.0,84.2891,84.2979,84.1749,84.2364,63466.0
2018-05-29 14:05:00,95.85,95.97,95.85,95.91,30312.0,84.2628,84.3683,84.2628,84.3155,30312.0
2018-05-29 14:10:00,95.9,95.95,95.77,95.85,28409.0,84.3067,84.3507,84.1924,84.2628,28409.0
2018-05-29 14:15:00,95.84,95.87,95.72,95.72,33393.0,84.254,84.2804,84.1485,84.1485,33393.0
2018-05-29 14:20:00,95.71,95.72,95.55,95.66,140233.0,84.1397,84.1485,83.999,84.0957,140233.0
2018-05-29 14:25:00,95.67,95.82,95.59,95.82,56107.0,84.1045,84.2364,84.0342,84.2364,56107.0
2018-05-29 14:30:00,95.81,95.92,95.75,95.85,24885.0,84.2276,84.3243,84.1749,84.2628,24885.0
2018-05-29 14:35:00,95.86,95.92,95.72,95.74,43145.0,84.2716,84.3243,84.1485,84.1661,43145.0
2018-05-29 14:40:00,95.74,95.81,95.45,95.54,70932.0,84.1661,84.2276,83.9111,83.9902,70932.0
2018-05-29 14:45:00,95.54,95.68,95.49,95.54,55704.0,83.9902,84.1133,83.9463,83.9902,55704.0
2018-05-29 14:50:00,95.53,95.54,95.43,95.47,44911.0,83.9815,83.9902,83.8935,83.9287,44911.0
2018-05-29 14:55:00,95.45,95.63,95.45,95.57,34563.0,83.9111,84.0694,83.9111,84.0166,34563.0
2018-05-29 15:00:00,95.56,95.73,95.52,95.61,35279.0,84.0078,84.1573,83.9727,84.0518,35279.0
2018-05-29 15:05:00,95.6,95.7,95.54,95.63,58263.0,84.043,84.1309,83.9902,84.0694,58263.0
2018-05-29 15:10:00,95.63,95.66,95.51,95.53,94183.0,84.0694,84.0957,83.9639,83.9815,94183.0
2018-05-29 15:15:00,95.53,95.59,95.46,95.47,76461.0,83.9815,84.0342,83.9199,83.9287,76461.0
2018-05-29 15:20:00,95.47,95.55,95.4,95.52,56983.0,83.9287,83.999,83.8672,83.9727,56983.0
2018-05-29 15:25:00,95.52,95.64,95.45,95.63,43814.0,83.9727,84.0782,83.9111,84.0694,43814.0
2018-05-29 15:30:00,95.63,95.81,95.58,95.76,71918.0,84.0694,84.2276,84.0254,84.1836,71918.0
2018-05-29 15:35:00,95.76,95.87,95.75,95.78,99261.0,84.1836,84.2804,84.1749,84.2012,99261.0
2018-05-29 15:40:00,95.77,95.87,95.67,95.87,88273.0,84.1924,84.2804,84.1045,84.2804,88273.0
2018-05-29 15:45:00,95.87,95.95,95.77,95.78,105822.0,84.2804,84.3507,84.1924,84.2012,105822.0
2018-05-29 15:50:00,95.78,95.91,95.77,95.85,103358.0,84.2012,84.3155,84.1924,84.2628,103358.0
2018-05-29 15:55:00,95.86,95.88,95.71,95.78,213546.0,84.2716,84.2891,84.1397,84.2012,213546.0
2018-05-30 09:30:00,96.31,96.49,96.05,96.37,99118.0,84.6672,84.8254,84.4386,84.7199,99118.0
2018-05-30 09:35:00,96.39,96.86,96.15,96.68,81180.0,84.7375,85.1507,84.5265,84.9924,81180.0
2018-05-30 09:40:00,96.66,96.9,96.66,96.86,36695.0,84.9748,85.1858,84.9748,85.1507,36695.0
2018-05-30 09:45:00,96.85,96.87,96.58,96.6,46409.0,85.1419,85.1595,84.9045,84.9221,46409.0
2018-05-30 09:50:00,96.62,96.81,96.44,96.81,36688.0,84.9397,85.1067,84.7814,85.1067,36688.0
2018-05-30 09:55:00,96.8,96.86,96.69,96.72,36876.0,85.0979,85.1507,85.0012,85.0276,36876.0
2018-05-30 10:00:00,96.73,96.81,96.64,96.73,25500.0,85.0364,85.1067,84.9573,85.0364,25500.0
2018-05-30 10:05:00,96.73,96.83,96.68,96.83,32385.0,85.0364,85.1243,84.9924,85.1243,32385.0
2018-05-30 10:10:00,96.83,96.97,96.79,96.95,43468.0,85.1243,85.2474,85.0891,85.2298,43468.0
2018-05-30 10:15:00,96.95,96.99,96.81,96.88,48217.0,85.2298,85.265,85.1067,85.1683,48217.0
2018-05-30 10:20:00,96.87,96.92,96.81,96.88,25558.0,85.1595,85.2034,85.1067,85.1683,25558.0
2018-05-30 10:25:00,96.86,96.95,96.64,96.94,63474.0,85.1507,85.2298,84.9573,85.221,63474.0
2018-05-30 10:30:00,96.96,97.08,96.91,97.07,67281.0,85.2386,85.3441,85.1946,85.3353,67281.0
2018-05-30 10:35:00,97.07,97.13,97.03,97.1,50433.0,85.3353,85.388,85.3001,85.3617,50433.0
2018-05-30 10:40:00,97.1,97.29,96.99,97.25,65622.0,85.3617,85.5287,85.265,85.4935,65622.0
2018-05-30 10:45:00,97.24,97.26,97.14,97.15,40853.0,85.4847,85.5023,85.3968,85.4056,40853.0
2018-05-30 10:50:00,97.15,97.21,97.11,97.19,39711.0,85.4056,85.4584,85.3704,85.4408,39711.0
2018-05-30 10:55:00,97.19,97.37,97.17,97.36,39404.0,85.4408,85.599,85.4232,85.5902,39404.0
2018-05-30 11:00:00,97.36,97.44,97.33,97.33,40748.0,85.5902,85.6606,85.5639,85.5639,40748.0
2018-05-30 11:05:00,97.31,97.31,97.03,97.16,51307.0,85.5463,85.5463,85.3001,85.4144,51307.0
2018-05-30 11:10:00,97.14,97.18,97.12,97.14,49739.0,85.3968,85.432,85.3792,85.3968,49739.0
2018-05-30 11:15:00,97.13,97.16,97.08,97.14,65880.0,85.388,85.4144,85.3441,85.3968,65880.0
2018-05-30 11:20:00,97.15,97.35,97.15,97.23,58624.0,85.4056,85.5814,85.4056,85.4759,58624.0
2018-05-30 11:25:00,97.24,97.43,97.2,97.36,51108.0,85.4847,85.6518,85.4496,85.5902,51108.0
2018-05-30 11:30:00,97.37,97.4,97.31,97.35,29855.0,85.599,85.6254,85.5463,85.5814,29855.0
2018-05-30 11:35:00,97.34,97.43,97.31,97.33,22022.0,85.5726,85.6518,85.5463,85.5639,22022.0
2018-05-30 11:40:00,97.34,97.36,97.21,97.29,30885.0,85.5726,85.5902,85.4584,85.5287,30885.0
2018-05-30 11:45:00,97.29,97.39,97.28,97.38,47194.0,85.5287,85.6166,85.5199,85.6078,47194.0
2018-05-30 11:50:00,97.37,97.41,97.27,97.31,42453.0,85.599,85.6342,85.5111,85.5463,42453.0
2018-05-30 11:55:00,97.32,97.41,97.31,97.34,45718.0,85.5551,85.6342,85.5463,85.5726,45718.0
2018-05-30 12:00:00,97.34,97.42,97.33,97.39,51695.0,85.5726,85.643,85.5639,85.6166,51695.0
2018-05-30 12:05:00,97.4,97.47,97.34,97.34,34983.0,85.6254,85.6869,85.5726,85.5726,34983.0
2018-05-30 12:10:00,97.36,97.53,97.35,97.37,54538.0,85.5902,85.7397,85.5814,85.599,54538.0
2018-05-30 12:15:00,97.37,97.47,97.31,97.32,40277.0,85.599,85.6869,85.5463,85.5551,40277.0
2018-05-30 12:20:00,97.31,97.36,97.29,97.29,46526.0,85.5463,85.5902,85.5287,85.5287,46526.0
2018-05-30 12:25:00,97.28,97.39,97.23,97.39,31747.0,85.5199,85.6166,85.4759,85.6166,31747.0
2018-05-30 12:30:00,97.4,97.51,97.4,97.48,29751.0,85.6254,85.7221,85.6254,85.6957,29751.0
2018-05-30 12:35:00,97.47,97.5,97.36,97.38,25873.0,85.6869,85.7133,85.5902,85.6078,25873.0
2018-05-30 12:40:00,97.39,97.42,97.37,97.41,24820.0,85.6166,85.643,85.599,85.6342,24820.0
2018-05-30 12:45:00,97.42,97.46,97.37,97.4,30363.0,85.643,85.6781,85.599,85.6254,30363.0
2018-05-30 12:50:00,97.42,97.5,97.42,97.48,19706.0,85.643,85.7133,85.643,85.6957,19706.0
2018-05-30 12:55:00,97.48,97.59,97.48,97.59,34894.0,85.6957,85.7924,85.6957,85.7924,34894.0
2018-05-30 13:00:00,97.58,97.61,97.45,97.5,32776.0,85.7836,85.81,85.6693,85.7133,32776.0
2018-05-30 13:05:00,97.5,97.56,97.47,97.51,27461.0,85.7133,85.766,85.6869,85.7221,27461.0
2018-05-30 13:10:00,97.5,97.62,97.49,97.59,23626.0,85.7133,85.8188,85.7045,85.7924,23626.0
2018-05-30 13:15:00,97.61,97.7,97.59,97.65,28465.0,85.81,85.8891,85.7924,85.8452,28465.0
2018-05-30 13:20:00,97.65,97.68,97.53,97.57,40042.0,85.8452,85.8715,85.7397,85.7748,40042.0
2018-05-30 13:25:00,97.57,97.6,97.52,97.53,49513.0,85.7748,85.8012,85.7309,85.7397,49513.0
2018-05-30 13:30:00,97.52,97.54,97.49,97.52,21085.0,85.7309,85.7485,85.7045,85.7309,21085.0
2018-05-30 13:35:00,97.52,97.53,97.46,97.51,22239.0,85.7309,85.7397,85.6781,85.7221,22239.0
2018-05-30 13:40:00,97.52,97.63,97.51,97.55,26660.0,85.7309,85.8276,85.7221,85.7573,26660.0
2018-05-30 13:45:00,97.56,97.61,97.55,97.58,19711.0,85.766,85.81,85.7573,85.7836,19711.0
2018-05-30 13:50:00,97.58,97.59,97.52,97.54,29479.0,85.7836,85.7924,85.7309,85.7485,29479.0
2018-05-30 13:55:00,97.56,97.56,97.53,97.55,19916.0,85.766,85.766,85.7397,85.7573,19916.0
2018-05-30 14:00:00,97.56,97.57,97.48,97.5,24282.0,85.766,85.7748,85.6957,85.7133,24282.0
2018-05-30 14:05:00,97.5,97.54,97.49,97.51,28580.0,85.7133,85.7485,85.7045,85.7221,28580.0
2018-05-30 14:10:00,97.52,97.57,97.52,97.56,32020.0,85.7309,85.7748,85.7309,85.766,32020.0
2018-05-30 14:15:00,97.57,97.65,97.52,97.55,158739.0,85.7748,85.8452,85.7309,85.7573,158739.0
2018-05-30 14:20:00,97.54,97.78,97.54,97.67,114445.0,85.7485,85.9595,85.7485,85.8628,114445.0
2018-05-30 14:25:00,97.68,97.82,97.67,97.79,32012.0,85.8715,85.9946,85.8628,85.9682,32012.0
2018-05-30 14:30:00,97.79,97.93,97.72,97.9,34426.0,85.9682,86.0913,85.9067,86.0649,34426.0
2018-05-30 14:35:00,97.91,97.98,97.88,97.92,30094.0,86.0737,86.1353,86.0474,86.0825,30094.0
2018-05-30 14:40:00,97.91,97.91,97.79,97.79,29272.0,86.0737,86.0737,85.9682,85.9682,29272.0
2018-05-30 14:45:00,97.78,97.84,97.72,97.73,71535.0,85.9595,86.0122,85.9067,85.9155,71535.0
2018-05-30 14:50:00,97.73,97.81,97.63,97.77,44652.0,85.9155,85.9858,85.8276,85.9507,44652.0
2018-05-30 14:55:00,97.75,97.82,97.74,97.8,38644.0,85.9331,85.9946,85.9243,85.977,38644.0
2018-05-30 15:00:00,97.81,97.9,97.78,97.82,40681.0,85.9858,86.0649,85.9595,85.9946,40681.0
2018-05-30 15:05:00,97.82,97.86,97.74,97.76,32470.0,85.9946,86.0298,85.9243,85.9419,32470.0
2018-05-30 15:10:00,97.76,97.79,97.74,97.75,28191.0,85.9419,85.9682,85.9243,85.9331,28191.0
2018-05-30 15:15:00,97.74,97.8,97.73,97.74,30739.0,85.9243,85.977,85.9155,85.9243,30739.0
2018-05-30 15:20:00,97.75,97.77,97.69,97.71,31187.0,85.9331,85.9507,85.8803,85.8979,31187.0
2018-05-30 15:25:00,97.71,97.72,97.65,97.66,36056.0,85.8979,85.9067,85.8452,85.854,36056.0
2018-05-30 15:30:00,97.66,97.67,97.53,97.58,52274.0,85.854,85.8628,85.7397,85.7836,52274.0
2018-05-30 15:35:00,97.58,97.59,97.42,97.47,72596.0,85.7836,85.7924,85.643,85.6869,72596.0
2018-05-30 15:40:00,97.47,97.47,97.41,97.46,77694.0,85.6869,85.6869,85.6342,85.6781,77694.0
2018-05-30 15:45:00,97.45,97.46,97.39,97.42,92312.0,85.6693,85.6781,85.6166,85.643,92312.0
2018-05-30 15:50:00,97.42,97.46,97.33,97.43,136417.0,85.643,85.6781,85.5639,85.6518,136417.0
2018-05-30 15:55:00,97.43,97.48,97.4,97.44,248110.0,85.6518,85.6957,85.6254,85.6606,248110.0
2018-05-31 09:30:00,97.4,97.4,96.94,97.18,68783.0,85.6254,85.6254,85.221,85.432,68783.0
2018-05-31 09:35:00,97.18,97.28,97.0,97.12,34057.0,85.432,85.5199,85.2737,85.3792,34057.0
2018-05-31 09:40:00,97.09,97.35,96.92,97.31,46613.0,85.3529,85.5814,85.2034,85.5463,46613.0
2018-05-31 09:45:00,97.31,97.37,97.01,97.28,70141.0,85.5463,85.599,85.2825,85.5199,70141.0
2018-05-31 09:50:00,97.31,97.39,97.08,97.38,54459.0,85.5463,85.6166,85.3441,85.6078,54459.0
2018-05-31 09:55:00,97.39,97.5,97.34,97.44,34155.0,85.6166,85.7133,85.5726,85.6606,34155.0
2018-05-31 10:00:00,97.42,97.83,97.35,97.68,43612.0,85.643,86.0034,85.5814,85.8715,43612.0
2018-05-31 10:05:00,97.7,97.71,97.35,97.46,31836.0,85.8891,85.8979,85.5814,85.6781,31836.0
2018-05-31 10:10:00,97.47,97.59,97.42,97.58,34728.0,85.6869,85.7924,85.643,85.7836,34728.0
2018-05-31 10:15:00,97.58,97.62,97.44,97.48,37516.0,85.7836,85.8188,85.6606,85.6957,37516.0
2018-05-31 10:20:00,97.49,97.64,97.45,97.5,40894.0,85.7045,85.8364,85.6693,85.7133,40894.0
2018-05-31 10:25:00,97.5,97.62,97.37,97.39,70326.0,85.7133,85.8188,85.599,85.6166,70326.0
2018-05-31 10:30:00,97.37,97.46,97.34,97.34,34858.0,85.599,85.6781,85.5726,85.5726,34858.0
2018-05-31 10:35:00,97.37,97.37,97.09,97.27,42219.0,85.599,85.599,85.3529,85.5111,42219.0
2018-05-31 10:40:00,97.27,97.27,97.03,97.05,27303.0,85.5111,85.5111,85.3001,85.3177,27303.0
2018-05-31 10:45:00,97.03,97.11,96.97,97.0,40882.0,85.3001,85.3704,85.2474,85.2737,40882.0
2018-05-31 10:50:00,97.0,97.11,96.98,97.11,35208.0,85.2737,85.3704,85.2562,85.3704,35208.0
2018-05-31 10:55:00,97.12,97.18,97.0,97.02,45182.0,85.3792,85.432,85.2737,85.2913,45182.0
2018-05-31 11:00:00,97.02,97.2,96.94,97.17,48909.0,85.2913,85.4496,85.221,85.4232,48909.0
2018-05-31 11:05:00,97.16,97.27,97.1,97.11,31136.0,85.4144,85.5111,85.3617,85.3704,31136.0
2018-05-31 11:10:00,97.11,97.12,96.82,96.83,39421.0,85.3704,85.3792,85.1155,85.1243,39421.0
2018-05-31 11:15:00,96.83,96.86,96.74,96.75,33106.0,85.1243,85.1507,85.0452,85.054,33106.0
2018-05-31 11:20:00,96.77,96.88,96.74,96.82,32130.0,85.0716,85.1683,85.0452,85.1155,32130.0
2018-05-31 11:25:00,96.83,97.0,96.76,97.0,35290.0,85.1243,85.2737,85.0628,85.2737,35290.0
2018-05-31 11:30:00,97.0,97.01,96.83,96.83,34258.0,85.2737,85.2825,85.1243,85.1243,34258.0
2018-05-31 11:35:00,96.84,97.1,96.83,97.03,36465.0,85.1331,85.3617,85.1243,85.3001,36465.0
2018-05-31 11:40:00,97.06,97.2,97.04,97.09,37183.0,85.3265,85.4496,85.3089,85.3529,37183.0
2018-05-31 11:45:00,97.1,97.11,96.96,97.04,24516.0,85.3617,85.3704,85.2386,85.3089,24516.0
2018-05-31 11:50:00,97.05,97.15,97.02,97.12,39623.0,85.3177,85.4056,85.2913,85.3792,39623.0
2018-05-31 11:55:00,97.1,97.22,97.09,97.13,37846.0,85.3617,85.4672,85.3529,85.388,37846.0
2018-05-31 12:00:00,97.13,97.16,97.07,97.09,30008.0,85.388,85.4144,85.3353,85.3529,30008.0
2018-05-31 12:05:00,97.08,97.14,96.94,96.96,26412.0,85.3441,85.3968,85.221,85.2386,26412.0
2018-05-31 12:10:00,96.95,97.06,96.95,97.05,47243.0,85.2298,85.3265,85.2298,85.3177,47243.0
2018-05-31 12:15:00,97.04,97.07,96.93,96.94,18546.0,85.3089,85.3353,85.2122,85.221,18546.0
2018-05-31 12:20:00,96.94,96.95,96.83,96.84,19926.0,85.221,85.2298,85.1243,85.1331,19926.0
2018-05-31 12:25:00,96.85,96.91,96.75,96.82,35690.0,85.1419,85.1946,85.054,85.1155,35690.0
2018-05-31 12:30:00,96.82,96.86,96.72,96.78,50523.0,85.1155,85.1507,85.0276,85.0803,50523.0
2018-05-31 12:35:00,96.79,96.79,96.72,96.74,65844.0,85.0891,85.0891,85.0276,85.0452,65844.0
2018-05-31 12:40:00,96.74,96.79,96.69,96.69,27681.0,85.0452,85.0891,85.0012,85.0012,27681.0
2018-05-31 12:45:00,96.7,96.71,96.66,96.71,18461.0,85.01,85.0188,84.9748,85.0188,18461.0
2018-05-31 12:50:00,96.71,96.75,96.64,96.73,21130.0,85.0188,85.054,84.9573,85.0364,21130.0
2018-05-31 12:55:00,96.73,96.75,96.62,96.67,18750.0,85.0364,85.054,84.9397,84.9836,18750.0
2018-05-31 13:00:00,96.68,96.69,96.59,96.63,23669.0,84.9924,85.0012,84.9133,84.9485,23669.0
2018-05-31 13:05:00,96.63,96.66,96.57,96.61,20279.0,84.9485,84.9748,84.8957,84.9309,20279.0
2018-05-31 13:10:00,96.61,96.61,96.52,96.55,16348.0,84.9309,84.9309,84.8518,84.8781,16348.0
2018-05-31 13:15:00,96.55,96.6,96.55,96.58,17730.0,84.8781,84.9221,84.8781,84.9045,17730.0
2018-05-31 13:20:00,96.59,96.66,96.58,96.63,20001.0,84.9133,84.9748,84.9045,84.9485,20001.0
2018-05-31 13:25:00,96.62,96.63,96.56,96.62,14609.0,84.9397,84.9485,84.8869,84.9397,14609.0
2018-05-31 13:30:00,96.61,96.64,96.54,96.54,17936.0,84.9309,84.9573,84.8694,84.8694,17936.0
2018-05-31 13:35:00,96.53,96.6,96.51,96.6,15265.0,84.8606,84.9221,84.843,84.9221,15265.0
2018-05-31 13:40:00,96.6,96.6,96.51,96.52,12477.0,84.9221,84.9221,84.843,84.8518,12477.0
2018-05-31 13:45:00,96.51,96.56,96.47,96.47,24255.0,84.843,84.8869,84.8078,84.8078,24255.0
2018-05-31 13:50:00,96.49,96.53,96.4,96.42,36948.0,84.8254,84.8606,84.7463,84.7639,36948.0
2018-05-31 13:55:00,96.42,96.42,96.21,96.22,28492.0,84.7639,84.7639,84.5792,84.588,28492.0
2018-05-31 14:00:00,96.23,96.24,96.08,96.1,48193.0,84.5968,84.6056,84.465,84.4825,48193.0
2018-05-31 14:05:00,96.11,96.21,96.1,96.12,30834.0,84.4913,84.5792,84.4825,84.5001,30834.0
2018-05-31 14:10:00,96.13,96.23,96.09,96.15,41114.0,84.5089,84.5968,84.4738,84.5265,41114.0
2018-05-31 14:15:00,96.15,96.31,96.13,96.19,71256.0,84.5265,84.6672,84.5089,84.5617,71256.0
2018-05-31 14:20:00,96.19,96.22,96.16,96.18,24058.0,84.5617,84.588,84.5353,84.5529,24058.0
2018-05-31 14:25:00,96.19,96.22,96.1,96.11,31466.0,84.5617,84.588,84.4825,84.4913,31466.0
2018-05-31 14:30:00,96.1,96.15,96.06,96.09,29914.0,84.4825,84.5265,84.4474,84.4738,29914.0
2018-05-31 14:35:00,96.08,96.08,96.02,96.03,31425.0,84.465,84.465,84.4122,84.421,31425.0
2018-05-31 14:40:00,96.03,96.08,95.9,96.07,50957.0,84.421,84.465,84.3067,84.4562,50957.0
2018-05-31 14:45:00,96.06,96.08,96.03,96.05,44662.0,84.4474,84.465,84.421,84.4386,44662.0
2018-05-31 14:50:00,96.06,96.22,96.04,96.2,71467.0,84.4474,84.588,84.4298,84.5705,71467.0
2018-05-31 14:55:00,96.19,96.21,96.11,96.18,37409.0,84.5617,84.5792,84.4913,84.5529,37409.0
2018-05-31 15:00:00,96.2,96.24,96.07,96.12,61364.0,84.5705,84.6056,84.4562,84.5001,61364.0
2018-05-31 15:05:00,96.12,96.36,96.12,96.29,55775.0,84.5001,84.7111,84.5001,84.6496,55775.0
2018-05-31 15:10:00,96.3,96.31,96.13,96.17,54329.0,84.6584,84.6672,84.5089,84.5441,54329.0
2018-05-31 15:15:00,96.17,96.23,96.05,96.08,56001.0,84.5441,84.5968,84.4386,84.465,56001.0
2018-05-31 15:20:00,96.08,96.1,95.9,95.91,68703.0,84.465,84.4825,84.3067,84.3155,68703.0
2018-05-31 15:25:00,95.9,96.01,95.88,96.01,57965.0,84.3067,84.4034,84.2891,84.4034,57965.0
2018-05-31 15:30:00,96.01,96.03,95.94,95.94,56828.0,84.4034,84.421,84.3419,84.3419,56828.0
2018-05-31 15:35:00,95.94,96.05,95.87,95.92,70523.0,84.3419,84.4386,84.2804,84.3243,70523.0
2018-05-31 15:40:00,95.92,95.92,95.68,95.75,96242.0,84.3243,84.3243,84.1133,84.1749,96242.0
2018-05-31 15:45:00,95.75,95.77,95.61,95.74,167278.0,84.1749,84.1924,84.0518,84.1661,167278.0
2018-05-31 15:50:00,95.74,95.82,95.64,95.68,164612.0,84.1661,84.2364,84.0782,84.1133,164612.0
2018-05-31 15:55:00,95.68,95.74,94.86,95.02,1220254.0,84.1133,84.1661,83.3924,83.5331,1220254.0
2018-06-01 09:30:00,95.44,95.5,95.16,95.5,122140.0,83.9023,83.9551,83.6562,83.9551,122140.0
2018-06-01 09:35:00,95.5,95.87,95.41,95.63,77926.0,83.9551,84.2804,83.876,84.0694,77926.0
2018-06-01 09:40:00,95.63,96.17,95.63,96.03,69967.0,84.0694,84.5441,84.0694,84.421,69967.0
2018-06-01 09:45:00,96.05,96.18,95.93,96.04,77724.0,84.4386,84.5529,84.3331,84.4298,77724.0
2018-06-01 09:50:00,96.06,96.35,96.05,96.17,69342.0,84.4474,84.7023,84.4386,84.5441,69342.0
2018-06-01 09:55:00,96.17,96.17,95.87,95.91,54801.0,84.5441,84.5441,84.2804,84.3155,54801.0
2018-06-01 10:00:00,95.9,95.94,95.68,95.68,77997.0,84.3067,84.3419,84.1133,84.1133,77997.0
2018-06-01 10:05:00,95.69,95.7,95.31,95.45,92841.0,84.1221,84.1309,83.788,83.9111,92841.0
2018-06-01 10:10:00,95.47,95.47,95.23,95.37,65892.0,83.9287,83.9287,83.7177,83.8408,65892.0
2018-06-01 10:15:00,95.38,95.66,95.34,95.62,59184.0,83.8496,84.0957,83.8144,84.0606,59184.0
2018-06-01 10:20:00,95.63,95.98,95.63,95.83,50837.0,84.0694,84.3771,84.0694,84.2452,50837.0
2018-06-01 10:25:00,95.83,95.84,95.65,95.67,54149.0,84.2452,84.254,84.0869,84.1045,54149.0
2018-06-01 10:30:00,95.66,95.74,95.6,95.66,38863.0,84.0957,84.1661,84.043,84.0957,38863.0
2018-06-01 10:35:00,95.66,95.91,95.61,95.82,88178.0,84.0957,84.3155,84.0518,84.2364,88178.0
2018-06-01 10:40:00,95.81,95.83,95.59,95.66,63114.0,84.2276,84.2452,84.0342,84.0957,63114.0
2018-06-01 10:45:00,95.66,95.92,95.66,95.86,80257.0,84.0957,84.3243,84.0957,84.2716,80257.0
2018-06-01 10:50:00,95.87,95.91,95.75,95.91,62820.0,84.2804,84.3155,84.1749,84.3155,62820.0
2018-06-01 10:55:00,95.9,96.08,95.85,96.01,41007.0,84.3067,84.465,84.2628,84.4034,41007.0
2018-06-01 11:00:00,96.02,96.12,95.95,96.05,48936.0,84.4122,84.5001,84.3507,84.4386,48936.0
2018-06-01 11:05:00,96.05,96.16,95.96,96.04,42419.0,84.4386,84.5353,84.3595,84.4298,42419.0
2018-06-01 11:10:00,96.04,96.12,95.94,96.12,32095.0,84.4298,84.5001,84.3419,84.5001,32095.0
2018-06-01 11:15:00,96.12,96.14,96.0,96.02,21310.0,84.5001,84.5177,84.3946,84.4122,21310.0
2018-06-01 11:20:00,96.02,96.13,95.91,95.96,24942.0,84.4122,84.5089,84.3155,84.3595,24942.0
2018-06-01 11:25:00,95.95,96.06,95.93,95.95,34606.0,84.3507,84.4474,84.3331,84.3507,34606.0
2018-06-01 11:30:00,95.95,96.04,95.88,96.03,30731.0,84.3507,84.4298,84.2891,84.421,30731.0
2018-06-01 11:35:00,96.03,96.11,96.0,96.05,23713.0,84.421,84.4913,84.3946,84.4386,23713.0
2018-06-01 11:40:00,96.05,96.06,95.87,95.87,32573.0,84.4386,84.4474,84.2804,84.2804,32573.0
2018-06-01 11:45:00,95.9,95.91,95.82,95.83,16029.0,84.3067,84.3155,84.2364,84.2452,16029.0
2018-06-01 11:50:00,95.84,95.94,95.81,95.94,18112.0,84.254,84.3419,84.2276,84.3419,18112.0
2018-06-01 11:55:00,95.95,96.05,95.93,96.0,28229.0,84.3507,84.4386,84.3331,84.3946,28229.0
2018-06-01 12:00:00,96.01,96.08,95.96,96.08,20805.0,84.4034,84.465,84.3595,84.465,20805.0
2018-06-01 12:05:00,96.07,96.1,95.94,95.99,28774.0,84.4562,84.4825,84.3419,84.3858,28774.0
2018-06-01 12:10:00,96.01,96.18,96.01,96.14,21475.0,84.4034,84.5529,84.4034,84.5177,21475.0
2018-06-01 12:15:00,96.15,96.2,96.14,96.2,19681.0,84.5265,84.5705,84.5177,84.5705,19681.0
2018-06-01 12:20:00,96.2,96.25,96.14,96.15,28368.0,84.5705,84.6144,84.5177,84.5265,28368.0
2018-06-01 12:25:00,96.16,96.2,96.12,96.13,21989.0,84.5353,84.5705,84.5001,84.5089,21989.0
2018-06-01 12:30:00,96.14,96.16,96.08,96.14,35866.0,84.5177,84.5353,84.465,84.5177,35866.0
2018-06-01 12:35:00,96.14,96.17,96.13,96.13,24115.0,84.5177,84.5441,84.5089,84.5089,24115.0
2018-06-01 12:40:00,96.14,96.17,96.06,96.14,31505.0,84.5177,84.5441,84.4474,84.5177,31505.0
2018-06-01 12:45:00,96.13,96.15,96.1,96.1,19420.0,84.5089,84.5265,84.4825,84.4825,19420.0
2018-06-01 12:50:00,96.1,96.1,95.99,95.99,30066.0,84.4825,84.4825,84.3858,84.3858,30066.0
2018-06-01 12:55:00,95.98,96.04,95.92,95.97,30951.0,84.3771,84.4298,84.3243,84.3683,30951.0
2018-06-01 13:00:00,95.98,96.06,95.97,96.05,37040.0,84.3771,84.4474,84.3683,84.4386,37040.0
2018-06-01 13:05:00,96.06,96.11,96.02,96.09,26443.0,84.4474,84.4913,84.4122,84.4738,26443.0
2018-06-01 13:10:00,96.09,96.1,95.99,96.03,35140.0,84.4738,84.4825,84.3858,84.421,35140.0
2018-06-01 13:15:00,96.02,96.06,95.94,96.02,18630.0,84.4122,84.4474,84.3419,84.4122,18630.0
2018-06-01 13:20:00,96.02,96.07,95.98,96.06,20703.0,84.4122,84.4562,84.3771,84.4474,20703.0
2018-06-01 13:25:00,96.06,96.07,96.01,96.02,20146.0,84.4474,84.4562,84.4034,84.4122,20146.0
2018-06-01 13:30:00,96.02,96.06,96.01,96.01,26309.0,84.4122,84.4474,84.4034,84.4034,26309.0
2018-06-01 13:35:00,96.0,96.0,95.95,95.96,19611.0,84.3946,84.3946,84.3507,84.3595,19611.0
2018-06-01 13:40:00,95.95,95.98,95.93,95.94,18445.0,84.3507,84.3771,84.3331,84.3419,18445.0
2018-06-01 13:45:00,95.94,95.94,95.84,95.86,40701.0,84.3419,84.3419,84.254,84.2716,40701.0
2018-06-01 13:50:00,95.87,95.98,95.86,95.95,25231.0,84.2804,84.3771,84.2716,84.3507,25231.0
2018-06-01 13:55:00,95.94,96.03,95.91,96.03,29280.0,84.3419,84.421,84.3155,84.421,29280.0
2018-06-01 14:00:00,96.03,96.05,95.97,95.98,30272.0,84.421,84.4386,84.3683,84.3771,30272.0
2018-06-01 14:05:00,95.99,95.99,95.87,95.89,22576.0,84.3858,84.3858,84.2804,84.2979,22576.0
2018-06-01 14:10:00,95.89,95.93,95.86,95.89,30316.0,84.2979,84.3331,84.2716,84.2979,30316.0
2018-06-01 14:15:00,95.89,95.98,95.87,95.98,19249.0,84.2979,84.3771,84.2804,84.3771,19249.0
2018-06-01 14:20:00,95.98,96.02,95.98,95.99,36205.0,84.3771,84.4122,84.3771,84.3858,36205.0
2018-06-01 14:25:00,95.99,96.03,95.97,96.03,27668.0,84.3858,84.421,84.3683,84.421,27668.0
2018-06-01 14:30:00,96.03,96.08,95.98,96.02,32274.0,84.421,84.465,84.3771,84.4122,32274.0
2018-06-01 14:35:00,96.02,96.08,96.0,96.0,26514.0,84.4122,84.465,84.3946,84.3946,26514.0
2018-06-01 14:40:00,96.0,96.05,95.95,96.05,31475.0,84.3946,84.4386,84.3507,84.4386,31475.0
2018-06-01 14:45:00,96.06,96.16,96.06,96.1,43429.0,84.4474,84.5353,84.4474,84.4825,43429.0
2018-06-01 14:50:00,96.1,96.12,96.04,96.05,50337.0,84.4825,84.5001,84.4298,84.4386,50337.0
2018-06-01 14:55:00,96.06,96.13,96.05,96.13,46674.0,84.4474,84.5089,84.4386,84.5089,46674.0
2018-06-01 15:00:00,96.12,96.12,95.97,95.98,49360.0,84.5001,84.5001,84.3683,84.3771,49360.0
2018-06-01 15:05:00,95.98,96.02,95.95,95.95,47445.0,84.3771,84.4122,84.3507,84.3507,47445.0
2018-06-01 15:10:00,95.95,95.97,95.86,95.88,55370.0,84.3507,84.3683,84.2716,84.2891,55370.0
2018-06-01 15:15:00,95.88,95.88,95.79,95.83,69758.0,84.2891,84.2891,84.21,84.2452,69758.0
2018-06-01 15:20:00,95.83,95.84,95.78,95.81,67574.0,84.2452,84.254,84.2012,84.2276,67574.0
2018-06-01 15:25:00,95.81,95.84,95.77,95.78,70426.0,84.2276,84.254,84.1924,84.2012,70426.0
2018-06-01 15:30:00,95.8,95.87,95.78,95.87,60586.0,84.2188,84.2804,84.2012,84.2804,60586.0
2018-06-01 15:35:00,95.86,95.89,95.79,95.89,85814.0,84.2716,84.2979,84.21,84.2979,85814.0
2018-06-01 15:40:00,95.87,95.88,95.8,95.82,93329.0,84.2804,84.2891,84.2188,84.2364,93329.0
2018-06-01 15:45:00,95.83,95.88,95.76,95.87,136261.0,84.2452,84.2891,84.1836,84.2804,136261.0
2018-06-01 15:50:00,95.86,95.92,95.84,95.91,145532.0,84.2716,84.3243,84.254,84.3155,145532.0
2018-06-01 15:55:00,95.91,95.97,95.8,95.82,335764.0,84.3155,84.3683,84.2188,84.2364,335764.0
2018-06-04 09:30:00,95.95,96.78,95.89,96.76,124512.0,84.3507,85.0803,84.2979,85.0628,124512.0
2018-06-04 09:35:00,96.81,97.15,96.73,97.06,103044.0,85.1067,85.4056,85.0364,85.3265,103044.0
2018-06-04 09:40:00,97.08,97.6,97.01,97.56,153192.0,85.3441,85.8012,85.2825,85.766,153192.0
2018-06-04 09:45:00,97.57,97.68,97.37,97.46,50374.0,85.7748,85.8715,85.599,85.6781,50374.0
2018-06-04 09:50:00,97.48,97.49,97.24,97.45,53051.0,85.6957,85.7045,85.4847,85.6693,53051.0
2018-06-04 09:55:00,97.45,97.53,97.3,97.37,47763.0,85.6693,85.7397,85.5375,85.599,47763.0
2018-06-04 10:00:00,97.39,97.47,97.29,97.39,31641.0,85.6166,85.6869,85.5287,85.6166,31641.0
2018-06-04 10:05:00,97.39,97.58,97.25,97.34,97005.0,85.6166,85.7836,85.4935,85.5726,97005.0
2018-06-04 10:10:00,97.34,97.47,97.25,97.38,59497.0,85.5726,85.6869,85.4935,85.6078,59497.0
2018-06-04 10:15:00,97.37,97.38,97.16,97.29,53013.0,85.599,85.6078,85.4144,85.5287,53013.0
2018-06-04 10:20:00,97.31,97.37,97.15,97.24,43045.0,85.5463,85.599,85.4056,85.4847,43045.0
2018-06-04 10:25:00,97.25,97.26,96.94,96.98,73100.0,85.4935,85.5023,85.221,85.2562,73100.0
2018-06-04 10:30:00,96.99,97.16,96.97,97.1,44769.0,85.265,85.4144,85.2474,85.3617,44769.0
2018-06-04 10:35:00,97.12,97.31,97.11,97.27,35028.0,85.3792,85.5463,85.3704,85.5111,35028.0
2018-06-04 10:40:00,97.26,97.34,97.24,97.29,29083.0,85.5023,85.5726,85.4847,85.5287,29083.0
2018-06-04 10:45:00,97.29,97.3,97.12,97.18,33339.0,85.5287,85.5375,85.3792,85.432,33339.0
2018-06-04 10:50:00,97.19,97.44,97.19,97.41,33026.0,85.4408,85.6606,85.4408,85.6342,33026.0
2018-06-04 10:55:00,97.41,97.5,97.4,97.41,28894.0,85.6342,85.7133,85.6254,85.6342,28894.0
2018-06-04 11:00:00,97.42,97.67,97.42,97.66,29044.0,85.643,85.8628,85.643,85.854,29044.0
2018-06-04 11:05:00,97.66,97.78,97.64,97.78,28577.0,85.854,85.9595,85.8364,85.9595,28577.0
2018-06-04 11:10:00,97.79,97.9,97.73,97.79,39439.0,85.9682,86.0649,85.9155,85.9682,39439.0
2018-06-04 11:15:00,97.8,97.87,97.71,97.73,26440.0,85.977,86.0386,85.8979,85.9155,26440.0
2018-06-04 11:20:00,97.73,97.81,97.69,97.75,26080.0,85.9155,85.9858,85.8803,85.9331,26080.0
2018-06-04 11:25:00,97.76,97.82,97.74,97.78,24934.0,85.9419,85.9946,85.9243,85.9595,24934.0
2018-06-04 11:30:00,97.78,97.8,97.72,97.75,22812.0,85.9595,85.977,85.9067,85.9331,22812.0
2018-06-04 11:35:00,97.77,97.78,97.69,97.77,21027.0,85.9507,85.9595,85.8803,85.9507,21027.0
2018-06-04 11:40:00,97.78,97.8,97.7,97.75,33362.0,85.9595,85.977,85.8891,85.9331,33362.0
2018-06-04 11:45:00,97.75,97.79,97.73,97.77,32067.0,85.9331,85.9682,85.9155,85.9507,32067.0
2018-06-04 11:50:00,97.77,97.79,97.72,97.76,28562.0,85.9507,85.9682,85.9067,85.9419,28562.0
2018-06-04 11:55:00,97.75,97.85,97.73,97.75,36568.0,85.9331,86.021,85.9155,85.9331,36568.0
2018-06-04 12:00:00,97.75,97.76,97.65,97.71,25040.0,85.9331,85.9419,85.8452,85.8979,25040.0
2018-06-04 12:05:00,97.71,97.73,97.62,97.7,52360.0,85.8979,85.9155,85.8188,85.8891,52360.0
2018-06-04 12:10:00,97.7,97.81,97.7,97.81,27815.0,85.8891,85.9858,85.8891,85.9858,27815.0
2018-06-04 12:15:00,97.81,97.86,97.79,97.81,28791.0,85.9858,86.0298,85.9682,85.9858,28791.0
2018-06-04 12:20:00,97.82,97.87,97.81,97.87,25457.0,85.9946,86.0386,85.9858,86.0386,25457.0
2018-06-04 12:25:00,97.87,97.87,97.82,97.82,54601.0,86.0386,86.0386,85.9946,85.9946,54601.0
2018-06-04 12:30:00,97.83,97.84,97.73,97.76,24762.0,86.0034,86.0122,85.9155,85.9419,24762.0
2018-06-04 12:35:00,97.75,97.75,97.66,97.73,30037.0,85.9331,85.9331,85.854,85.9155,30037.0
2018-06-04 12:40:00,97.73,97.74,97.64,97.69,20627.0,85.9155,85.9243,85.8364,85.8803,20627.0
2018-06-04 12:45:00,97.68,97.69,97.6,97.6,22787.0,85.8715,85.8803,85.8012,85.8012,22787.0
2018-06-04 12:50:00,97.61,97.66,97.6,97.64,26477.0,85.81,85.854,85.8012,85.8364,26477.0
2018-06-04 12:55:00,97.63,97.64,97.58,97.61,15019.0,85.8276,85.8364,85.7836,85.81,15019.0
2018-06-04 13:00:00,97.62,97.69,97.61,97.66,32430.0,85.8188,85.8803,85.81,85.854,32430.0
2018-06-04 13:05:00,97.68,97.68,97.58,97.6,34858.0,85.8715,85.8715,85.7836,85.8012,34858.0
2018-06-04 13:10:00,97.6,97.65,97.54,97.57,32941.0,85.8012,85.8452,85.7485,85.7748,32941.0
2018-06-04 13:15:00,97.59,97.65,97.59,97.65,24004.0,85.7924,85.8452,85.7924,85.8452,24004.0
2018-06-04 13:20:00,97.65,97.66,97.59,97.6,33697.0,85.8452,85.854,85.7924,85.8012,33697.0
2018-06-04 13:25:00,97.59,97.63,97.57,97.59,22457.0,85.7924,85.8276,85.7748,85.7924,22457.0
2018-06-04 13:30:00,97.59,97.6,97.42,97.42,36345.0,85.7924,85.8012,85.643,85.643,36345.0
2018-06-04 13:35:00,97.41,97.51,97.36,97.49,48472.0,85.6342,85.7221,85.5902,85.7045,48472.0
2018-06-04 13:40:00,97.5,97.55,97.46,97.55,18961.0,85.7133,85.7573,85.6781,85.7573,18961.0
2018-06-04 13:45:00,97.56,97.6,97.55,97.58,16998.0,85.766,85.8012,85.7573,85.7836,16998.0
2018-06-04 13:50:00,97.58,97.63,97.56,97.63,38033.0,85.7836,85.8276,85.766,85.8276,38033.0
2018-06-04 13:55:00,97.64,97.64,97.58,97.61,23824.0,85.8364,85.8364,85.7836,85.81,23824.0
2018-06-04 14:00:00,97.6,97.61,97.57,97.57,23160.0,85.8012,85.81,85.7748,85.7748,23160.0
2018-06-04 14:05:00,97.58,97.6,97.56,97.56,42650.0,85.7836,85.8012,85.766,85.766,42650.0
2018-06-04 14:10:00,97.56,97.59,97.54,97.58,27622.0,85.766,85.7924,85.7485,85.7836,27622.0
2018-06-04 14:15:00,97.58,97.59,97.52,97.53,28712.0,85.7836,85.7924,85.7309,85.7397,28712.0
2018-06-04 14:20:00,97.53,97.53,97.48,97.51,33530.0,85.7397,85.7397,85.6957,85.7221,33530.0
2018-06-04 14:25:00,97.51,97.52,97.49,97.5,23961.0,85.7221,85.7309,85.7045,85.7133,23961.0
2018-06-04 14:30:00,97.49,97.5,97.43,97.45,26829.0,85.7045,85.7133,85.6518,85.6693,26829.0
2018-06-04 14:35:00,97.44,97.44,97.38,97.4,24350.0,85.6606,85.6606,85.6078,85.6254,24350.0
2018-06-04 14:40:00,97.4,97.41,97.39,97.41,44904.0,85.6254,85.6342,85.6166,85.6342,44904.0
2018-06-04 14:45:00,97.4,97.46,97.39,97.45,57873.0,85.6254,85.6781,85.6166,85.6693,57873.0
2018-06-04 14:50:00,97.44,97.46,97.42,97.44,34449.0,85.6606,85.6781,85.643,85.6606,34449.0
2018-06-04 14:55:00,97.44,97.53,97.43,97.52,32581.0,85.6606,85.7397,85.6518,85.7309,32581.0
2018-06-04 15:00:00,97.52,97.55,97.5,97.5,35393.0,85.7309,85.7573,85.7133,85.7133,35393.0
2018-06-04 15:05:00,97.5,97.53,97.48,97.5,33426.0,85.7133,85.7397,85.6957,85.7133,33426.0
2018-06-04 15:10:00,97.5,97.51,97.42,97.49,127110.0,85.7133,85.7221,85.643,85.7045,127110.0
2018-06-04 15:15:00,97.48,97.49,97.41,97.43,91006.0,85.6957,85.7045,85.6342,85.6518,91006.0
2018-06-04 15:20:00,97.43,97.53,97.43,97.53,41620.0,85.6518,85.7397,85.6518,85.7397,41620.0
2018-06-04 15:25:00,97.52,97.54,97.42,97.44,61317.0,85.7309,85.7485,85.643,85.6606,61317.0
2018-06-04 15:30:00,97.44,97.53,97.39,97.5,59919.0,85.6606,85.7397,85.6166,85.7133,59919.0
2018-06-04 15:35:00,97.5,97.52,97.44,97.45,53196.0,85.7133,85.7309,85.6606,85.6693,53196.0
2018-06-04 15:40:00,97.45,97.48,97.41,97.48,85172.0,85.6693,85.6957,85.6342,85.6957,85172.0
2018-06-04 15:45:00,97.47,97.58,97.37,97.55,92988.0,85.6869,85.7836,85.599,85.7573,92988.0
2018-06-04 15:50:00,97.57,97.63,97.57,97.57,138438.0,85.7748,85.8276,85.7748,85.7748,138438.0
2018-06-04 15:55:00,97.57,97.6,97.48,97.58,292449.0,85.7748,85.8012,85.6957,85.7836,292449.0
2018-06-05 09:30:00,97.12,97.36,96.74,97.32,101652.0,85.3792,85.5902,85.0452,85.5551,101652.0
2018-06-05 09:35:00,97.4,97.5,96.91,97.02,65951.0,85.6254,85.7133,85.1946,85.2913,65951.0
2018-06-05 09:40:00,97.06,97.21,97.03,97.12,40500.0,85.3265,85.4584,85.3001,85.3792,40500.0
2018-06-05 09:45:00,97.07,97.14,96.96,97.04,77568.0,85.3353,85.3968,85.2386,85.3089,77568.0
2018-06-05 09:50:00,97.04,97.16,96.99,97.02,31078.0,85.3089,85.4144,85.265,85.2913,31078.0
2018-06-05 09:55:00,97.05,97.23,97.04,97.23,50928.0,85.3177,85.4759,85.3089,85.4759,50928.0
2018-06-05 10:00:00,97.21,97.28,97.15,97.23,65923.0,85.4584,85.5199,85.4056,85.4759,65923.0
2018-06-05 10:05:00,97.22,97.36,97.15,97.29,80473.0,85.4672,85.5902,85.4056,85.5287,80473.0
2018-06-05 10:10:00,97.28,97.33,97.18,97.25,41009.0,85.5199,85.5639,85.432,85.4935,41009.0
2018-06-05 10:15:00,97.25,97.38,97.2,97.32,29789.0,85.4935,85.6078,85.4496,85.5551,29789.0
2018-06-05 10:20:00,97.32,97.36,97.21,97.28,24303.0,85.5551,85.5902,85.4584,85.5199,24303.0
2018-06-05 10:25:00,97.27,97.3,97.18,97.29,25463.0,85.5111,85.5375,85.432,85.5287,25463.0
2018-06-05 10:30:00,97.32,97.45,97.3,97.38,23944.0,85.5551,85.6693,85.5375,85.6078,23944.0
2018-06-05 10:35:00,97.35,97.37,97.16,97.22,28157.0,85.5814,85.599,85.4144,85.4672,28157.0
2018-06-05 10:40:00,97.24,97.27,97.16,97.26,30627.0,85.4847,85.5111,85.4144,85.5023,30627.0
2018-06-05 10:45:00,97.26,97.29,97.16,97.26,20028.0,85.5023,85.5287,85.4144,85.5023,20028.0
2018-06-05 10:50:00,97.26,97.28,97.19,97.22,30532.0,85.5023,85.5199,85.4408,85.4672,30532.0
2018-06-05 10:55:00,97.24,97.32,97.14,97.18,61155.0,85.4847,85.5551,85.3968,85.432,61155.0
2018-06-05 11:00:00,97.21,97.25,97.18,97.24,43671.0,85.4584,85.4935,85.432,85.4847,43671.0
2018-06-05 11:05:00,97.25,97.29,97.19,97.19,31791.0,85.4935,85.5287,85.4408,85.4408,31791.0
2018-06-05 11:10:00,97.19,97.26,97.14,97.25,23094.0,85.4408,85.5023,85.3968,85.4935,23094.0
2018-06-05 11:15:00,97.28,97.35,97.19,97.23,54753.0,85.5199,85.5814,85.4408,85.4759,54753.0
2018-06-05 11:20:00,97.22,97.3,97.2,97.3,36869.0,85.4672,85.5375,85.4496,85.5375,36869.0
2018-06-05 11:25:00,97.3,97.33,97.27,97.28,53558.0,85.5375,85.5639,85.5111,85.5199,53558.0
2018-06-05 11:30:00,97.29,97.3,97.2,97.22,36735.0,85.5287,85.5375,85.4496,85.4672,36735.0
2018-06-05 11:35:00,97.21,97.24,97.14,97.2,33561.0,85.4584,85.4847,85.3968,85.4496,33561.0
2018-06-05 11:40:00,97.18,97.19,97.11,97.11,32534.0,85.432,85.4408,85.3704,85.3704,32534.0
2018-06-05 11:45:00,97.11,97.17,97.09,97.17,18237.0,85.3704,85.4232,85.3529,85.4232,18237.0
2018-06-05 11:50:00,97.18,97.19,97.1,97.15,38084.0,85.432,85.4408,85.3617,85.4056,38084.0
2018-06-05 11:55:00,97.16,97.26,97.16,97.19,28511.0,85.4144,85.5023,85.4144,85.4408,28511.0
2018-06-05 12:00:00,97.19,97.3,97.17,97.17,32735.0,85.4408,85.5375,85.4232,85.4232,32735.0
2018-06-05 12:05:00,97.16,97.24,97.07,97.24,40551.0,85.4144,85.4847,85.3353,85.4847,40551.0
2018-06-05 12:10:00,97.21,97.26,97.21,97.25,13826.0,85.4584,85.5023,85.4584,85.4935,13826.0
2018-06-05 12:15:00,97.26,97.29,97.21,97.22,29857.0,85.5023,85.5287,85.4584,85.4672,29857.0
2018-06-05 12:20:00,97.22,97.32,97.16,97.24,30626.0,85.4672,85.5551,85.4144,85.4847,30626.0
2018-06-05 12:25:00,97.24,97.41,97.24,97.41,28238.0,85.4847,85.6342,85.4847,85.6342,28238.0
2018-06-05 12:30:00,97.43,97.45,97.38,97.4,35201.0,85.6518,85.6693,85.6078,85.6254,35201.0
2018-06-05 12:35:00,97.4,97.44,97.37,97.43,36204.0,85.6254,85.6606,85.599,85.6518,36204.0
2018-06-05 12:40:00,97.44,97.54,97.43,97.47,31916.0,85.6606,85.7485,85.6518,85.6869,31916.0
2018-06-05 12:45:00,97.47,97.5,97.41,97.41,33121.0,85.6869,85.7133,85.6342,85.6342,33121.0
2018-06-05 12:50:00,97.42,97.43,97.33,97.33,13088.0,85.643,85.6518,85.5639,85.5639,13088.0
2018-06-05 12:55:00,97.34,97.35,97.3,97.31,14685.0,85.5726,85.5814,85.5375,85.5463,14685.0
2018-06-05 13:00:00,97.31,97.35,97.29,97.31,19064.0,85.5463,85.5814,85.5287,85.5463,19064.0
2018-06-05 13:05:00,97.31,97.39,97.29,97.39,8221.0,85.5463,85.6166,85.5287,85.6166,8221.0
2018-06-05 13:10:00,97.39,97.43,97.36,97.4,10396.0,85.6166,85.6518,85.5902,85.6254,10396.0
2018-06-05 13:15:00,97.41,97.5,97.39,97.47,19332.0,85.6342,85.7133,85.6166,85.6869,19332.0
2018-06-05 13:20:00,97.46,97.46,97.41,97.43,18059.0,85.6781,85.6781,85.6342,85.6518,18059.0
2018-06-05 13:25:00,97.43,97.43,97.35,97.38,18090.0,85.6518,85.6518,85.5814,85.6078,18090.0
2018-06-05 13:30:00,97.39,97.42,97.36,97.39,20087.0,85.6166,85.643,85.5902,85.6166,20087.0
2018-06-05 13:35:00,97.38,97.43,97.37,97.41,8414.0,85.6078,85.6518,85.599,85.6342,8414.0
2018-06-05 13:40:00,97.41,97.5,97.38,97.48,18281.0,85.6342,85.7133,85.6078,85.6957,18281.0
2018-06-05 13:45:00,97.48,97.48,97.4,97.42,29521.0,85.6957,85.6957,85.6254,85.643,29521.0
2018-06-05 13:50:00,97.43,97.46,97.32,97.34,24762.0,85.6518,85.6781,85.5551,85.5726,24762.0
2018-06-05 13:55:00,97.35,97.39,97.29,97.3,14377.0,85.5814,85.6166,85.5287,85.5375,14377.0
2018-06-05 14:00:00,97.31,97.33,97.27,97.29,33766.0,85.5463,85.5639,85.5111,85.5287,33766.0
2018-06-05 14:05:00,97.29,97.36,97.27,97.32,21368.0,85.5287,85.5902,85.5111,85.5551,21368.0
2018-06-05 14:10:00,97.32,97.41,97.31,97.41,18514.0,85.5551,85.6342,85.5463,85.6342,18514.0
2018-06-05 14:15:00,97.41,97.48,97.4,97.44,29230.0,85.6342,85.6957,85.6254,85.6606,29230.0
2018-06-05 14:20:00,97.45,97.47,97.39,97.43,39922.0,85.6693,85.6869,85.6166,85.6518,39922.0
2018-06-05 14:25:00,97.42,97.45,97.38,97.44,25681.0,85.643,85.6693,85.6078,85.6606,25681.0
2018-06-05 14:30:00,97.43,97.47,97.4,97.47,18438.0,85.6518,85.6869,85.6254,85.6869,18438.0
2018-06-05 14:35:00,97.47,97.57,97.47,97.54,22463.0,85.6869,85.7748,85.6869,85.7485,22463.0
2018-06-05 14:40:00,97.53,97.58,97.53,97.55,32062.0,85.7397,85.7836,85.7397,85.7573,32062.0
2018-06-05 14:45:00,97.55,97.55,97.45,97.47,62254.0,85.7573,85.7573,85.6693,85.6869,62254.0
2018-06-05 14:50:00,97.48,97.62,97.47,97.62,112361.0,85.6957,85.8188,85.6869,85.8188,112361.0
2018-06-05 14:55:00,97.62,97.69,97.61,97.65,59270.0,85.8188,85.8803,85.81,85.8452,59270.0
2018-06-05 15:00:00,97.66,97.67,97.53,97.55,39525.0,85.854,85.8628,85.7397,85.7573,39525.0
2018-06-05 15:05:00,97.54,97.55,97.47,97.55,42466.0,85.7485,85.7573,85.6869,85.7573,42466.0
2018-06-05 15:10:00,97.55,97.59,97.51,97.58,44187.0,85.7573,85.7924,85.7221,85.7836,44187.0
2018-06-05 15:15:00,97.58,97.63,97.53,97.61,41727.0,85.7836,85.8276,85.7397,85.81,41727.0
2018-06-05 15:20:00,97.61,97.61,97.53,97.54,35769.0,85.81,85.81,85.7397,85.7485,35769.0
2018-06-05 15:25:00,97.55,97.57,97.52,97.53,38628.0,85.7573,85.7748,85.7309,85.7397,38628.0
2018-06-05 15:30:00,97.52,97.6,97.51,97.59,40198.0,85.7309,85.8012,85.7221,85.7924,40198.0
2018-06-05 15:35:00,97.59,97.62,97.57,97.59,59916.0,85.7924,85.8188,85.7748,85.7924,59916.0
2018-06-05 15:40:00,97.59,97.62,97.57,97.59,66409.0,85.7924,85.8188,85.7748,85.7924,66409.0
2018-06-05 15:45:00,97.59,97.69,97.59,97.66,65458.0,85.7924,85.8803,85.7924,85.854,65458.0
2018-06-05 15:50:00,97.65,97.65,97.56,97.59,69009.0,85.8452,85.8452,85.766,85.7924,69009.0
2018-06-05 15:55:00,97.59,97.65,97.44,97.5,231175.0,85.7924,85.8452,85.6606,85.7133,231175.0
2018-06-06 09:30:00,97.98,97.99,97.55,97.61,91837.0,86.1353,86.1441,85.7573,85.81,91837.0
2018-06-06 09:35:00,97.62,97.83,97.54,97.8,73713.0,85.8188,86.0034,85.7485,85.977,73713.0
2018-06-06 09:40:00,97.82,97.92,97.79,97.89,50768.0,85.9946,86.0825,85.9682,86.0562,50768.0
2018-06-06 09:45:00,97.9,97.9,97.41,97.45,47847.0,86.0649,86.0649,85.6342,85.6693,47847.0
2018-06-06 09:50:00,97.48,97.59,97.44,97.5,30052.0,85.6957,85.7924,85.6606,85.7133,30052.0
2018-06-06 09:55:00,97.53,97.57,97.4,97.51,24023.0,85.7397,85.7748,85.6254,85.7221,24023.0
2018-06-06 10:00:00,97.51,97.51,97.29,97.44,24099.0,85.7221,85.7221,85.5287,85.6606,24099.0
2018-06-06 10:05:00,97.42,97.5,97.28,97.32,28669.0,85.643,85.7133,85.5199,85.5551,28669.0
2018-06-06 10:10:00,97.33,97.38,97.29,97.34,56817.0,85.5639,85.6078,85.5287,85.5726,56817.0
2018-06-06 10:15:00,97.34,97.34,97.21,97.25,51170.0,85.5726,85.5726,85.4584,85.4935,51170.0
2018-06-06 10:20:00,97.26,97.36,97.14,97.29,44588.0,85.5023,85.5902,85.3968,85.5287,44588.0
2018-06-06 10:25:00,97.29,97.5,97.29,97.35,42937.0,85.5287,85.7133,85.5287,85.5814,42937.0
2018-06-06 10:30:00,97.32,97.45,97.26,97.31,37581.0,85.5551,85.6693,85.5023,85.5463,37581.0
2018-06-06 10:35:00,97.34,97.48,97.31,97.46,20064.0,85.5726,85.6957,85.5463,85.6781,20064.0
2018-06-06 10:40:00,97.47,97.53,97.34,97.39,32718.0,85.6869,85.7397,85.5726,85.6166,32718.0
2018-06-06 10:45:00,97.41,97.46,97.34,97.45,14694.0,85.6342,85.6781,85.5726,85.6693,14694.0
2018-06-06 10:50:00,97.45,97.62,97.41,97.57,30712.0,85.6693,85.8188,85.6342,85.7748,30712.0
2018-06-06 10:55:00,97.6,97.72,97.47,97.64,25055.0,85.8012,85.9067,85.6869,85.8364,25055.0
2018-06-06 11:00:00,97.65,97.85,97.6,97.8,31380.0,85.8452,86.021,85.8012,85.977,31380.0
2018-06-06 11:05:00,97.8,97.81,97.71,97.79,38498.0,85.977,85.9858,85.8979,85.9682,38498.0
2018-06-06 11:10:00,97.79,97.87,97.73,97.86,46338.0,85.9682,86.0386,85.9155,86.0298,46338.0
2018-06-06 11:15:00,97.86,97.89,97.7,97.87,36441.0,86.0298,86.0562,85.8891,86.0386,36441.0
2018-06-06 11:20:00,97.87,97.88,97.76,97.86,23904.0,86.0386,86.0474,85.9419,86.0298,23904.0
2018-06-06 11:25:00,97.86,97.89,97.8,97.83,22839.0,86.0298,86.0562,85.977,86.0034,22839.0
2018-06-06 11:30:00,97.83,97.87,97.72,97.74,21704.0,86.0034,86.0386,85.9067,85.9243,21704.0
2018-06-06 11:35:00,97.74,97.84,97.74,97.76,18317.0,85.9243,86.0122,85.9243,85.9419,18317.0
2018-06-06 11:40:00,97.72,97.78,97.68,97.74,21546.0,85.9067,85.9595,85.8715,85.9243,21546.0
2018-06-06 11:45:00,97.75,97.82,97.72,97.81,18436.0,85.9331,85.9946,85.9067,85.9858,18436.0
2018-06-06 11:50:00,97.8,97.84,97.7,97.7,24596.0,85.977,86.0122,85.8891,85.8891,24596.0
2018-06-06 11:55:00,97.71,97.77,97.71,97.77,20270.0,85.8979,85.9507,85.8979,85.9507,20270.0
2018-06-06 12:00:00,97.77,97.77,97.63,97.65,25245.0,85.9507,85.9507,85.8276,85.8452,25245.0
2018-06-06 12:05:00,97.63,97.74,97.57,97.69,20348.0,85.8276,85.9243,85.7748,85.8803,20348.0
2018-06-06 12:10:00,97.69,97.8,97.68,97.79,16215.0,85.8803,85.977,85.8715,85.9682,16215.0
2018-06-06 12:15:00,97.79,97.83,97.74,97.83,22350.0,85.9682,86.0034,85.9243,86.0034,22350.0
2018-06-06 12:20:00,97.84,97.87,97.8,97.82,27412.0,86.0122,86.0386,85.977,85.9946,27412.0
2018-06-06 12:25:00,97.82,97.86,97.76,97.85,31981.0,85.9946,86.0298,85.9419,86.021,31981.0
2018-06-06 12:30:00,97.86,97.93,97.84,97.89,20856.0,86.0298,86.0913,86.0122,86.0562,20856.0
2018-06-06 12:35:00,97.92,97.92,97.72,97.73,35117.0,86.0825,86.0825,85.9067,85.9155,35117.0
2018-06-06 12:40:00,97.73,97.78,97.69,97.78,25729.0,85.9155,85.9595,85.8803,85.9595,25729.0
2018-06-06 12:45:00,97.78,97.87,97.73,97.87,11019.0,85.9595,86.0386,85.9155,86.0386,11019.0
2018-06-06 12:50:00,97.87,97.97,97.86,97.97,20368.0,86.0386,86.1265,86.0298,86.1265,20368.0
2018-06-06 12:55:00,97.95,97.98,97.92,97.97,19853.0,86.1089,86.1353,86.0825,86.1265,19853.0
2018-06-06 13:00:00,97.96,98.04,97.95,98.02,90094.0,86.1177,86.188,86.1089,86.1704,90094.0
2018-06-06 13:05:00,98.01,98.24,97.99,98.21,47707.0,86.1616,86.3638,86.1441,86.3375,47707.0
2018-06-06 13:10:00,98.24,98.24,98.13,98.17,25497.0,86.3638,86.3638,86.2671,86.3023,25497.0
2018-06-06 13:15:00,98.17,98.22,98.13,98.19,39842.0,86.3023,86.3463,86.2671,86.3199,39842.0
2018-06-06 13:20:00,98.21,98.21,98.03,98.18,39146.0,86.3375,86.3375,86.1792,86.3111,39146.0
2018-06-06 13:25:00,98.18,98.41,98.15,98.38,68100.0,86.3111,86.5133,86.2847,86.4869,68100.0
2018-06-06 13:30:00,98.39,98.64,98.31,98.39,113029.0,86.4957,86.7155,86.4254,86.4957,113029.0
2018-06-06 13:35:00,98.41,98.46,98.32,98.38,29874.0,86.5133,86.5572,86.4342,86.4869,29874.0
2018-06-06 13:40:00,98.37,98.37,98.26,98.32,27888.0,86.4781,86.4781,86.3814,86.4342,27888.0
2018-06-06 13:45:00,98.32,98.38,98.29,98.36,23642.0,86.4342,86.4869,86.4078,86.4693,23642.0
2018-06-06 13:50:00,98.36,98.39,98.24,98.29,30101.0,86.4693,86.4957,86.3638,86.4078,30101.0
2018-06-06 13:55:00,98.29,98.32,98.24,98.32,24371.0,86.4078,86.4342,86.3638,86.4342,24371.0
2018-06-06 14:00:00,98.33,98.36,98.29,98.33,11637.0,86.443,86.4693,86.4078,86.443,11637.0
2018-06-06 14:05:00,98.32,98.35,98.28,98.33,15016.0,86.4342,86.4605,86.399,86.443,15016.0
2018-06-06 14:10:00,98.33,98.44,98.29,98.41,31817.0,86.443,86.5397,86.4078,86.5133,31817.0
2018-06-06 14:15:00,98.4,98.41,98.31,98.33,21230.0,86.5045,86.5133,86.4254,86.443,21230.0
2018-06-06 14:20:00,98.33,98.34,98.2,98.31,29179.0,86.443,86.4518,86.3287,86.4254,29179.0
2018-06-06 14:25:00,98.3,98.37,98.3,98.34,18743.0,86.4166,86.4781,86.4166,86.4518,18743.0
2018-06-06 14:30:00,98.34,98.38,98.3,98.38,20142.0,86.4518,86.4869,86.4166,86.4869,20142.0
2018-06-06 14:35:00,98.38,98.44,98.37,98.42,21309.0,86.4869,86.5397,86.4781,86.5221,21309.0
2018-06-06 14:40:00,98.43,98.48,98.35,98.43,34412.0,86.5309,86.5748,86.4605,86.5309,34412.0
2018-06-06 14:45:00,98.44,98.51,98.41,98.48,29292.0,86.5397,86.6012,86.5133,86.5748,29292.0
2018-06-06 14:50:00,98.48,98.5,98.4,98.42,18522.0,86.5748,86.5924,86.5045,86.5221,18522.0
2018-06-06 14:55:00,98.42,98.47,98.39,98.41,26799.0,86.5221,86.566,86.4957,86.5133,26799.0
2018-06-06 15:00:00,98.4,98.47,98.4,98.42,28182.0,86.5045,86.566,86.5045,86.5221,28182.0
2018-06-06 15:05:00,98.42,98.43,98.31,98.34,27602.0,86.5221,86.5309,86.4254,86.4518,27602.0
2018-06-06 15:10:00,98.34,98.39,98.32,98.38,25603.0,86.4518,86.4957,86.4342,86.4869,25603.0
2018-06-06 15:15:00,98.38,98.45,98.37,98.44,24161.0,86.4869,86.5485,86.4781,86.5397,24161.0
2018-06-06 15:20:00,98.44,98.5,98.4,98.43,46179.0,86.5397,86.5924,86.5045,86.5309,46179.0
2018-06-06 15:25:00,98.43,98.44,98.31,98.31,37515.0,86.5309,86.5397,86.4254,86.4254,37515.0
2018-06-06 15:30:00,98.31,98.39,98.23,98.36,54126.0,86.4254,86.4957,86.3551,86.4693,54126.0
2018-06-06 15:35:00,98.36,98.38,98.29,98.33,56809.0,86.4693,86.4869,86.4078,86.443,56809.0
2018-06-06 15:40:00,98.32,98.38,98.32,98.36,64838.0,86.4342,86.4869,86.4342,86.4693,64838.0
2018-06-06 15:45:00,98.35,98.37,98.27,98.36,84857.0,86.4605,86.4781,86.3902,86.4693,84857.0
2018-06-06 15:50:00,98.36,98.43,98.34,98.41,122763.0,86.4693,86.5309,86.4518,86.5133,122763.0
2018-06-06 15:55:00,98.41,98.5,98.3,98.48,269469.0,86.5133,86.5924,86.4166,86.5748,269469.0
2018-06-07 09:30:00,98.68,99.05,98.68,98.96,113713.0,86.7507,87.0759,86.7507,86.9968,113713.0
2018-06-07 09:35:00,98.99,99.16,98.96,99.12,96580.0,87.0232,87.1726,86.9968,87.1375,96580.0
2018-06-07 09:40:00,99.15,99.29,99.05,99.05,49064.0,87.1638,87.2869,87.0759,87.0759,49064.0
2018-06-07 09:45:00,99.05,99.34,99.02,99.34,39581.0,87.0759,87.3309,87.0496,87.3309,39581.0
2018-06-07 09:50:00,99.34,99.41,99.23,99.34,66038.0,87.3309,87.3924,87.2342,87.3309,66038.0
2018-06-07 09:55:00,99.34,99.43,99.15,99.15,36303.0,87.3309,87.41,87.1638,87.1638,36303.0
2018-06-07 10:00:00,99.16,99.45,99.12,99.4,47184.0,87.1726,87.4276,87.1375,87.3836,47184.0
2018-06-07 10:05:00,99.42,99.47,99.16,99.17,25088.0,87.4012,87.4452,87.1726,87.1814,25088.0
2018-06-07 10:10:00,99.19,99.19,98.97,99.18,49467.0,87.199,87.199,87.0056,87.1902,49467.0
2018-06-07 10:15:00,99.2,99.43,99.18,99.41,28173.0,87.2078,87.41,87.1902,87.3924,28173.0
2018-06-07 10:20:00,99.41,99.56,99.27,99.31,39620.0,87.3924,87.5243,87.2693,87.3045,39620.0
2018-06-07 10:25:00,99.33,99.42,99.27,99.31,29239.0,87.3221,87.4012,87.2693,87.3045,29239.0
2018-06-07 10:30:00,99.3,99.42,99.25,99.41,30885.0,87.2957,87.4012,87.2517,87.3924,30885.0
2018-06-07 10:35:00,99.41,99.52,99.22,99.32,39225.0,87.3924,87.4891,87.2254,87.3133,39225.0
2018-06-07 10:40:00,99.31,99.45,99.3,99.45,33288.0,87.3045,87.4276,87.2957,87.4276,33288.0
2018-06-07 10:45:00,99.45,99.65,99.45,99.61,54317.0,87.4276,87.6034,87.4276,87.5682,54317.0
2018-06-07 10:50:00,99.61,99.61,99.31,99.31,35366.0,87.5682,87.5682,87.3045,87.3045,35366.0
2018-06-07 10:55:00,99.33,99.4,99.19,99.24,36871.0,87.3221,87.3836,87.199,87.243,36871.0
2018-06-07 11:00:00,99.25,99.28,99.18,99.21,47495.0,87.2517,87.2781,87.1902,87.2166,47495.0
2018-06-07 11:05:00,99.23,99.3,99.1,99.16,29918.0,87.2342,87.2957,87.1199,87.1726,29918.0
2018-06-07 11:10:00,99.17,99.33,99.16,99.33,25616.0,87.1814,87.3221,87.1726,87.3221,25616.0
2018-06-07 11:15:00,99.33,99.33,99.13,99.16,19499.0,87.3221,87.3221,87.1463,87.1726,19499.0
2018-06-07 11:20:00,99.16,99.17,99.07,99.14,30163.0,87.1726,87.1814,87.0935,87.155,30163.0
2018-06-07 11:25:00,99.15,99.23,99.12,99.21,33109.0,87.1638,87.2342,87.1375,87.2166,33109.0
2018-06-07 11:30:00,99.21,99.21,99.12,99.15,37212.0,87.2166,87.2166,87.1375,87.1638,37212.0
2018-06-07 11:35:00,99.16,99.16,99.07,99.1,41980.0,87.1726,87.1726,87.0935,87.1199,41980.0
2018-06-07 11:40:00,99.11,99.12,99.04,99.06,36707.0,87.1287,87.1375,87.0671,87.0847,36707.0
2018-06-07 11:45:00,99.06,99.07,98.97,98.98,45892.0,87.0847,87.0935,87.0056,87.0144,45892.0
2018-06-07 11:50:00,98.98,99.04,98.94,99.04,41271.0,87.0144,87.0671,86.9792,87.0671,41271.0
2018-06-07 11:55:00,99.04,99.28,99.02,99.28,42809.0,87.0671,87.2781,87.0496,87.2781,42809.0
2018-06-07 12:00:00,99.29,99.33,99.23,99.33,14069.0,87.2869,87.3221,87.2342,87.3221,14069.0
2018-06-07 12:05:00,99.33,99.41,99.22,99.26,20151.0,87.3221,87.3924,87.2254,87.2605,20151.0
2018-06-07 12:10:00,99.27,99.35,99.25,99.3,17644.0,87.2693,87.3397,87.2517,87.2957,17644.0
2018-06-07 12:15:00,99.3,99.39,99.26,99.35,18733.0,87.2957,87.3748,87.2605,87.3397,18733.0
2018-06-07 12:20:00,99.34,99.37,99.26,99.37,19511.0,87.3309,87.3572,87.2605,87.3572,19511.0
2018-06-07 12:25:00,99.38,99.41,99.33,99.38,18649.0,87.366,87.3924,87.3221,87.366,18649.0
2018-06-07 12:30:00,99.39,99.4,99.22,99.22,23889.0,87.3748,87.3836,87.2254,87.2254,23889.0
2018-06-07 12:35:00,99.25,99.35,99.24,99.34,18101.0,87.2517,87.3397,87.243,87.3309,18101.0
2018-06-07 12:40:00,99.34,99.38,99.31,99.31,18296.0,87.3309,87.366,87.3045,87.3045,18296.0
2018-06-07 12:45:00,99.31,99.35,99.29,99.31,22739.0,87.3045,87.3397,87.2869,87.3045,22739.0
2018-06-07 12:50:00,99.3,99.36,99.28,99.35,14382.0,87.2957,87.3484,87.2781,87.3397,14382.0
2018-06-07 12:55:00,99.36,99.47,99.34,99.45,36372.0,87.3484,87.4452,87.3309,87.4276,36372.0
2018-06-07 13:00:00,99.46,99.49,99.44,99.44,22182.0,87.4364,87.4627,87.4188,87.4188,22182.0
2018-06-07 13:05:00,99.44,99.46,99.41,99.44,19376.0,87.4188,87.4364,87.3924,87.4188,19376.0
2018-06-07 13:10:00,99.45,99.52,99.34,99.4,68547.0,87.4276,87.4891,87.3309,87.3836,68547.0
2018-06-07 13:15:00,99.42,99.43,99.23,99.28,32353.0,87.4012,87.41,87.2342,87.2781,32353.0
2018-06-07 13:20:00,99.27,99.39,99.24,99.38,17005.0,87.2693,87.3748,87.243,87.366,17005.0
2018-06-07 13:25:00,99.39,99.39,99.23,99.23,17828.0,87.3748,87.3748,87.2342,87.2342,17828.0
2018-06-07 13:30:00,99.24,99.38,99.23,99.38,17539.0,87.243,87.366,87.2342,87.366,17539.0
2018-06-07 13:35:00,99.36,99.36,99.06,99.13,35782.0,87.3484,87.3484,87.0847,87.1463,35782.0
2018-06-07 13:40:00,99.12,99.2,99.07,99.16,31712.0,87.1375,87.2078,87.0935,87.1726,31712.0
2018-06-07 13:45:00,99.17,99.31,99.15,99.3,21103.0,87.1814,87.3045,87.1638,87.2957,21103.0
2018-06-07 13:50:00,99.31,99.31,99.15,99.18,38853.0,87.3045,87.3045,87.1638,87.1902,38853.0
2018-06-07 13:55:00,99.17,99.21,99.13,99.15,19349.0,87.1814,87.2166,87.1463,87.1638,19349.0
2018-06-07 14:00:00,99.16,99.22,99.08,99.21,36501.0,87.1726,87.2254,87.1023,87.2166,36501.0
2018-06-07 14:05:00,99.22,99.23,99.1,99.17,28536.0,87.2254,87.2342,87.1199,87.1814,28536.0
2018-06-07 14:10:00,99.17,99.19,99.09,99.18,31096.0,87.1814,87.199,87.1111,87.1902,31096.0
2018-06-07 14:15:00,99.18,99.19,99.12,99.13,33822.0,87.1902,87.199,87.1375,87.1463,33822.0
2018-06-07 14:20:00,99.13,99.18,99.1,99.18,30461.0,87.1463,87.1902,87.1199,87.1902,30461.0
2018-06-07 14:25:00,99.17,99.18,99.08,99.1,37862.0,87.1814,87.1902,87.1023,87.1199,37862.0
2018-06-07 14:30:00,99.12,99.19,99.09,99.17,38491.0,87.1375,87.199,87.1111,87.1814,38491.0
2018-06-07 14:35:00,99.18,99.19,99.13,99.19,24950.0,87.1902,87.199,87.1463,87.199,24950.0
2018-06-07 14:40:00,99.18,99.18,99.12,99.14,32781.0,87.1902,87.1902,87.1375,87.155,32781.0
2018-06-07 14:45:00,99.13,99.2,99.11,99.17,31308.0,87.1463,87.2078,87.1287,87.1814,31308.0
2018-06-07 14:50:00,99.17,99.18,99.09,99.11,29776.0,87.1814,87.1902,87.1111,87.1287,29776.0
2018-06-07 14:55:00,99.11,99.13,99.08,99.12,23973.0,87.1287,87.1463,87.1023,87.1375,23973.0
2018-06-07 15:00:00,99.12,99.17,99.1,99.11,43797.0,87.1375,87.1814,87.1199,87.1287,43797.0
2018-06-07 15:05:00,99.11,99.14,98.99,98.99,49875.0,87.1287,87.155,87.0232,87.0232,49875.0
2018-06-07 15:10:00,98.99,99.04,98.99,99.0,37878.0,87.0232,87.0671,87.0232,87.032,37878.0
2018-06-07 15:15:00,98.99,99.04,98.99,99.04,43320.0,87.0232,87.0671,87.0232,87.0671,43320.0
2018-06-07 15:20:00,99.04,99.18,99.03,99.17,40896.0,87.0671,87.1902,87.0583,87.1814,40896.0
2018-06-07 15:25:00,99.17,99.21,99.05,99.08,36394.0,87.1814,87.2166,87.0759,87.1023,36394.0
2018-06-07 15:30:00,99.09,99.12,99.0,99.0,56734.0,87.1111,87.1375,87.032,87.032,56734.0
2018-06-07 15:35:00,99.0,99.16,98.99,99.16,52998.0,87.032,87.1726,87.0232,87.1726,52998.0
2018-06-07 15:40:00,99.18,99.21,99.11,99.13,55260.0,87.1902,87.2166,87.1287,87.1463,55260.0
2018-06-07 15:45:00,99.12,99.17,99.07,99.09,70585.0,87.1375,87.1814,87.0935,87.1111,70585.0
2018-06-07 15:50:00,99.1,99.28,99.08,99.27,79565.0,87.1199,87.2781,87.1023,87.2693,79565.0
2018-06-07 15:55:00,99.28,99.36,99.21,99.26,232036.0,87.2781,87.3484,87.2166,87.2605,232036.0
2018-06-08 09:30:00,99.11,99.19,98.61,98.64,66166.0,87.1287,87.199,86.6891,86.7155,66166.0
2018-06-08 09:35:00,98.62,99.0,98.59,98.7,36743.0,86.6979,87.032,86.6715,86.7682,36743.0
2018-06-08 09:40:00,98.67,98.77,98.51,98.7,70354.0,86.7419,86.8298,86.6012,86.7682,70354.0
2018-06-08 09:45:00,98.72,98.99,98.65,98.8,31729.0,86.7858,87.0232,86.7243,86.8561,31729.0
2018-06-08 09:50:00,98.79,99.02,98.79,99.02,67793.0,86.8474,87.0496,86.8474,87.0496,67793.0
2018-06-08 09:55:00,98.98,99.2,98.95,99.19,169336.0,87.0144,87.2078,86.988,87.199,169336.0
2018-06-08 10:00:00,99.14,99.24,98.99,99.03,40463.0,87.155,87.243,87.0232,87.0583,40463.0
2018-06-08 10:05:00,99.02,99.16,98.95,99.05,39845.0,87.0496,87.1726,86.988,87.0759,39845.0
2018-06-08 10:10:00,99.05,99.05,98.93,98.95,40224.0,87.0759,87.0759,86.9704,86.988,40224.0
2018-06-08 10:15:00,98.96,99.0,98.69,99.0,101854.0,86.9968,87.032,86.7594,87.032,101854.0
2018-06-08 10:20:00,98.98,99.19,98.89,99.13,19595.0,87.0144,87.199,86.9353,87.1463,19595.0
2018-06-08 10:25:00,99.13,99.25,99.1,99.16,25459.0,87.1463,87.2517,87.1199,87.1726,25459.0
2018-06-08 10:30:00,99.15,99.27,98.89,98.97,35097.0,87.1638,87.2693,86.9353,87.0056,35097.0
2018-06-08 10:35:00,99.0,99.11,98.95,98.97,25039.0,87.032,87.1287,86.988,87.0056,25039.0
2018-06-08 10:40:00,98.97,99.05,98.88,98.98,21046.0,87.0056,87.0759,86.9265,87.0144,21046.0
2018-06-08 10:45:00,98.99,99.08,98.96,99.06,20244.0,87.0232,87.1023,86.9968,87.0847,20244.0
2018-06-08 10:50:00,99.07,99.27,99.06,99.25,31280.0,87.0935,87.2693,87.0847,87.2517,31280.0
2018-06-08 10:55:00,99.26,99.33,99.14,99.15,35798.0,87.2605,87.3221,87.155,87.1638,35798.0
2018-06-08 11:00:00,99.13,99.23,99.05,99.17,21935.0,87.1463,87.2342,87.0759,87.1814,21935.0
2018-06-08 11:05:00,99.21,99.32,99.15,99.23,32342.0,87.2166,87.3133,87.1638,87.2342,32342.0
2018-06-08 11:10:00,99.23,99.27,99.12,99.19,20477.0,87.2342,87.2693,87.1375,87.199,20477.0
2018-06-08 11:15:00,99.22,99.27,99.13,99.2,19416.0,87.2254,87.2693,87.1463,87.2078,19416.0
2018-06-08 11:20:00,99.21,99.24,99.04,99.06,30477.0,87.2166,87.243,87.0671,87.0847,30477.0
2018-06-08 11:25:00,99.06,99.19,99.03,99.18,24761.0,87.0847,87.199,87.0583,87.1902,24761.0
2018-06-08 11:30:00,99.18,99.2,99.01,99.09,22358.0,87.1902,87.2078,87.0408,87.1111,22358.0
2018-06-08 11:35:00,99.13,99.33,99.12,99.23,26546.0,87.1463,87.3221,87.1375,87.2342,26546.0
2018-06-08 11:40:00,99.24,99.35,99.24,99.33,31410.0,87.243,87.3397,87.243,87.3221,31410.0
2018-06-08 11:45:00,99.32,99.42,99.27,99.37,21690.0,87.3133,87.4012,87.2693,87.3572,21690.0
2018-06-08 11:50:00,99.35,99.39,99.24,99.39,15532.0,87.3397,87.3748,87.243,87.3748,15532.0
2018-06-08 11:55:00,99.37,99.47,99.36,99.44,33212.0,87.3572,87.4452,87.3484,87.4188,33212.0
2018-06-08 12:00:00,99.45,99.62,99.45,99.61,20707.0,87.4276,87.577,87.4276,87.5682,20707.0
2018-06-08 12:05:00,99.62,99.62,99.44,99.62,56985.0,87.577,87.577,87.4188,87.577,56985.0
2018-06-08 12:10:00,99.64,99.68,99.61,99.66,20535.0,87.5946,87.6298,87.5682,87.6122,20535.0
2018-06-08 12:15:00,99.66,99.71,99.57,99.66,25311.0,87.6122,87.6561,87.5331,87.6122,25311.0
2018-06-08 12:20:00,99.67,99.67,99.54,99.6,30179.0,87.621,87.621,87.5067,87.5594,30179.0
2018-06-08 12:25:00,99.6,99.73,99.59,99.7,20235.0,87.5594,87.6737,87.5506,87.6473,20235.0
2018-06-08 12:30:00,99.74,99.79,99.72,99.77,22981.0,87.6825,87.7265,87.6649,87.7089,22981.0
2018-06-08 12:35:00,99.77,99.77,99.67,99.67,12689.0,87.7089,87.7089,87.621,87.621,12689.0
2018-06-08 12:40:00,99.68,99.8,99.68,99.74,14512.0,87.6298,87.7353,87.6298,87.6825,14512.0
2018-06-08 12:45:00,99.73,99.73,99.63,99.69,16285.0,87.6737,87.6737,87.5858,87.6386,16285.0
2018-06-08 12:50:00,99.71,99.72,99.66,99.68,14548.0,87.6561,87.6649,87.6122,87.6298,14548.0
2018-06-08 12:55:00,99.69,99.69,99.61,99.64,14714.0,87.6386,87.6386,87.5682,87.5946,14714.0
2018-06-08 13:00:00,99.64,99.64,99.56,99.59,15728.0,87.5946,87.5946,87.5243,87.5506,15728.0
2018-06-08 13:05:00,99.59,99.64,99.57,99.63,21364.0,87.5506,87.5946,87.5331,87.5858,21364.0
2018-06-08 13:10:00,99.63,99.74,99.63,99.71,16199.0,87.5858,87.6825,87.5858,87.6561,16199.0
2018-06-08 13:15:00,99.71,99.74,99.68,99.69,11170.0,87.6561,87.6825,87.6298,87.6386,11170.0
2018-06-08 13:20:00,99.7,99.71,99.65,99.66,10527.0,87.6473,87.6561,87.6034,87.6122,10527.0
2018-06-08 13:25:00,99.65,99.72,99.63,99.72,17296.0,87.6034,87.6649,87.5858,87.6649,17296.0
2018-06-08 13:30:00,99.73,99.73,99.66,99.72,16569.0,87.6737,87.6737,87.6122,87.6649,16569.0
2018-06-08 13:35:00,99.72,99.74,99.66,99.7,20108.0,87.6649,87.6825,87.6122,87.6473,20108.0
2018-06-08 13:40:00,99.71,99.77,99.68,99.73,20582.0,87.6561,87.7089,87.6298,87.6737,20582.0
2018-06-08 13:45:00,99.73,99.79,99.71,99.74,25205.0,87.6737,87.7265,87.6561,87.6825,25205.0
2018-06-08 13:50:00,99.74,99.74,99.52,99.63,35866.0,87.6825,87.6825,87.4891,87.5858,35866.0
2018-06-08 13:55:00,99.64,99.75,99.64,99.73,20445.0,87.5946,87.6913,87.5946,87.6737,20445.0
2018-06-08 14:00:00,99.75,99.77,99.69,99.7,14060.0,87.6913,87.7089,87.6386,87.6473,14060.0
2018-06-08 14:05:00,99.7,99.81,99.69,99.8,16287.0,87.6473,87.744,87.6386,87.7353,16287.0
2018-06-08 14:10:00,99.8,99.96,99.79,99.96,43888.0,87.7353,87.8759,87.7265,87.8759,43888.0
2018-06-08 14:15:00,99.96,99.96,99.89,99.89,21060.0,87.8759,87.8759,87.8144,87.8144,21060.0
2018-06-08 14:20:00,99.87,99.88,99.79,99.82,12683.0,87.7968,87.8056,87.7265,87.7528,12683.0
2018-06-08 14:25:00,99.82,99.89,99.8,99.89,18848.0,87.7528,87.8144,87.7353,87.8144,18848.0
2018-06-08 14:30:00,99.87,99.94,99.86,99.87,14590.0,87.7968,87.8583,87.788,87.7968,14590.0
2018-06-08 14:35:00,99.88,99.88,99.8,99.84,16130.0,87.8056,87.8056,87.7353,87.7704,16130.0
2018-06-08 14:40:00,99.84,99.93,99.84,99.88,26853.0,87.7704,87.8495,87.7704,87.8056,26853.0
2018-06-08 14:45:00,99.89,99.93,99.82,99.85,40880.0,87.8144,87.8495,87.7528,87.7792,40880.0
2018-06-08 14:50:00,99.84,99.92,99.83,99.86,19763.0,87.7704,87.8408,87.7616,87.788,19763.0
2018-06-08 14:55:00,99.85,99.89,99.82,99.89,18208.0,87.7792,87.8144,87.7528,87.8144,18208.0
2018-06-08 15:00:00,99.89,99.92,99.87,99.92,20553.0,87.8144,87.8408,87.7968,87.8408,20553.0
2018-06-08 15:05:00,99.92,99.94,99.88,99.91,20692.0,87.8408,87.8583,87.8056,87.832,20692.0
2018-06-08 15:10:00,99.9,100.21,99.9,100.18,93407.0,87.8232,88.0957,87.8232,88.0693,93407.0
2018-06-08 15:15:00,100.17,100.18,100.07,100.09,44521.0,88.0605,88.0693,87.9726,87.9902,44521.0
2018-06-08 15:20:00,100.1,100.24,100.1,100.14,42024.0,87.999,88.1221,87.999,88.0342,42024.0
2018-06-08 15:25:00,100.15,100.15,100.09,100.12,44154.0,88.0429,88.0429,87.9902,88.0166,44154.0
2018-06-08 15:30:00,100.12,100.14,100.09,100.11,28628.0,88.0166,88.0342,87.9902,88.0078,28628.0
2018-06-08 15:35:00,100.11,100.19,100.09,100.17,36692.0,88.0078,88.0781,87.9902,88.0605,36692.0
2018-06-08 15:40:00,100.19,100.21,100.11,100.14,42746.0,88.0781,88.0957,88.0078,88.0342,42746.0
2018-06-08 15:45:00,100.15,100.18,100.11,100.13,61088.0,88.0429,88.0693,88.0078,88.0254,61088.0
2018-06-08 15:50:00,100.12,100.23,100.12,100.2,79152.0,88.0166,88.1133,88.0166,88.0869,79152.0
2018-06-08 15:55:00,100.19,100.3,100.14,100.22,222866.0,88.0781,88.1748,88.0342,88.1045,222866.0
2018-06-11 09:30:00,100.44,100.49,100.0,100.05,70461.0,88.2979,88.3418,87.9111,87.955,70461.0
2018-06-11 09:35:00,100.09,100.39,100.07,100.37,28638.0,87.9902,88.2539,87.9726,88.2364,28638.0
2018-06-11 09:40:00,100.39,100.72,100.38,100.63,30594.0,88.2539,88.544,88.2451,88.4649,30594.0
2018-06-11 09:45:00,100.6,100.71,100.5,100.59,25911.0,88.4385,88.5352,88.3506,88.4298,25911.0
2018-06-11 09:50:00,100.57,100.57,100.33,100.47,34788.0,88.4122,88.4122,88.2012,88.3243,34788.0
2018-06-11 09:55:00,100.48,100.51,100.34,100.38,20141.0,88.3331,88.3594,88.21,88.2451,20141.0
2018-06-11 10:00:00,100.38,100.68,100.38,100.68,45548.0,88.2451,88.5089,88.2451,88.5089,45548.0
2018-06-11 10:05:00,100.67,100.75,100.6,100.72,25227.0,88.5001,88.5704,88.4385,88.544,25227.0
2018-06-11 10:10:00,100.71,100.87,100.69,100.7,47491.0,88.5352,88.6759,88.5177,88.5265,47491.0
2018-06-11 10:15:00,100.72,100.82,100.67,100.72,49615.0,88.544,88.632,88.5001,88.544,49615.0
2018-06-11 10:20:00,100.73,100.79,100.57,100.58,35372.0,88.5528,88.6056,88.4122,88.421,35372.0
2018-06-11 10:25:00,100.57,100.68,100.44,100.49,51394.0,88.4122,88.5089,88.2979,88.3418,51394.0
2018-06-11 10:30:00,100.49,100.55,100.39,100.55,28141.0,88.3418,88.3946,88.2539,88.3946,28141.0
2018-06-11 10:35:00,100.55,100.58,100.49,100.55,29870.0,88.3946,88.421,88.3418,88.3946,29870.0
2018-06-11 10:40:00,100.55,100.61,100.41,100.41,30145.0,88.3946,88.4473,88.2715,88.2715,30145.0
2018-06-11 10:45:00,100.41,100.56,100.41,100.56,78897.0,88.2715,88.4034,88.2715,88.4034,78897.0
2018-06-11 10:50:00,100.56,100.59,100.51,100.56,43824.0,88.4034,88.4298,88.3594,88.4034,43824.0
2018-06-11 10:55:00,100.53,100.57,100.42,100.5,49999.0,88.377,88.4122,88.2803,88.3506,49999.0
2018-06-11 11:00:00,100.5,100.63,100.46,100.46,39500.0,88.3506,88.4649,88.3155,88.3155,39500.0
2018-06-11 11:05:00,100.46,100.49,100.32,100.35,31636.0,88.3155,88.3418,88.1924,88.2188,31636.0
2018-06-11 11:10:00,100.34,100.42,100.28,100.42,25450.0,88.21,88.2803,88.1572,88.2803,25450.0
2018-06-11 11:15:00,100.42,100.46,100.38,100.45,28751.0,88.2803,88.3155,88.2451,88.3067,28751.0
2018-06-11 11:20:00,100.46,100.52,100.38,100.43,44362.0,88.3155,88.3682,88.2451,88.2891,44362.0
2018-06-11 11:25:00,100.43,100.55,100.33,100.53,51222.0,88.2891,88.3946,88.2012,88.377,51222.0
2018-06-11 11:30:00,100.51,100.56,100.47,100.55,14457.0,88.3594,88.4034,88.3243,88.3946,14457.0
2018-06-11 11:35:00,100.55,100.61,100.54,100.56,22488.0,88.3946,88.4473,88.3858,88.4034,22488.0
2018-06-11 11:40:00,100.56,100.61,100.54,100.61,16990.0,88.4034,88.4473,88.3858,88.4473,16990.0
2018-06-11 11:45:00,100.62,100.66,100.48,100.48,18202.0,88.4561,88.4913,88.3331,88.3331,18202.0
2018-06-11 11:50:00,100.49,100.54,100.44,100.54,22289.0,88.3418,88.3858,88.2979,88.3858,22289.0
2018-06-11 11:55:00,100.55,100.63,100.53,100.63,63925.0,88.3946,88.4649,88.377,88.4649,63925.0
2018-06-11 12:00:00,100.62,100.67,100.57,100.59,41597.0,88.4561,88.5001,88.4122,88.4298,41597.0
2018-06-11 12:05:00,100.6,100.75,100.6,100.71,41542.0,88.4385,88.5704,88.4385,88.5352,41542.0
2018-06-11 12:10:00,100.72,100.72,100.58,100.65,29536.0,88.544,88.544,88.421,88.4825,29536.0
2018-06-11 12:15:00,100.65,100.67,100.58,100.63,36659.0,88.4825,88.5001,88.421,88.4649,36659.0
2018-06-11 12:20:00,100.64,100.69,100.62,100.68,28066.0,88.4737,88.5177,88.4561,88.5089,28066.0
2018-06-11 12:25:00,100.68,100.7,100.65,100.69,19476.0,88.5089,88.5265,88.4825,88.5177,19476.0
2018-06-11 12:30:00,100.71,100.73,100.62,100.63,15539.0,88.5352,88.5528,88.4561,88.4649,15539.0
2018-06-11 12:35:00,100.63,100.72,100.62,100.71,17543.0,88.4649,88.544,88.4561,88.5352,17543.0
2018-06-11 12:40:00,100.72,100.78,100.7,100.75,13133.0,88.544,88.5968,88.5265,88.5704,13133.0
2018-06-11 12:45:00,100.75,100.75,100.65,100.69,16177.0,88.5704,88.5704,88.4825,88.5177,16177.0
2018-06-11 12:50:00,100.68,100.68,100.62,100.64,13638.0,88.5089,88.5089,88.4561,88.4737,13638.0
2018-06-11 12:55:00,100.65,100.65,100.62,100.65,15504.0,88.4825,88.4825,88.4561,88.4825,15504.0
2018-06-11 13:00:00,100.66,100.68,100.61,100.64,24616.0,88.4913,88.5089,88.4473,88.4737,24616.0
2018-06-11 13:05:00,100.62,100.68,100.61,100.63,28722.0,88.4561,88.5089,88.4473,88.4649,28722.0
2018-06-11 13:10:00,100.62,100.66,100.56,100.59,16158.0,88.4561,88.4913,88.4034,88.4298,16158.0
2018-06-11 13:15:00,100.59,100.63,100.51,100.6,21853.0,88.4298,88.4649,88.3594,88.4385,21853.0
2018-06-11 13:20:00,100.6,100.67,100.6,100.66,36146.0,88.4385,88.5001,88.4385,88.4913,36146.0
2018-06-11 13:25:00,100.65,100.68,100.6,100.67,30569.0,88.4825,88.5089,88.4385,88.5001,30569.0
2018-06-11 13:30:00,100.68,100.68,100.63,100.66,18226.0,88.5089,88.5089,88.4649,88.4913,18226.0
2018-06-11 13:35:00,100.66,100.69,100.64,100.69,13335.0,88.4913,88.5177,88.4737,88.5177,13335.0
2018-06-11 13:40:00,100.69,100.7,100.65,100.68,11074.0,88.5177,88.5265,88.4825,88.5089,11074.0
2018-06-11 13:45:00,100.68,100.68,100.64,100.65,14922.0,88.5089,88.5089,88.4737,88.4825,14922.0
2018-06-11 13:50:00,100.66,100.67,100.64,100.65,17256.0,88.4913,88.5001,88.4737,88.4825,17256.0
2018-06-11 13:55:00,100.66,100.69,100.64,100.69,27542.0,88.4913,88.5177,88.4737,88.5177,27542.0
2018-06-11 14:00:00,100.69,100.69,100.65,100.66,17275.0,88.5177,88.5177,88.4825,88.4913,17275.0
2018-06-11 14:05:00,100.66,100.66,100.58,100.63,29643.0,88.4913,88.4913,88.421,88.4649,29643.0
2018-06-11 14:10:00,100.63,100.68,100.62,100.68,20168.0,88.4649,88.5089,88.4561,88.5089,20168.0
2018-06-11 14:15:00,100.68,100.75,100.66,100.72,22803.0,88.5089,88.5704,88.4913,88.544,22803.0
2018-06-11 14:20:00,100.72,100.78,100.72,100.78,20259.0,88.544,88.5968,88.544,88.5968,20259.0
2018-06-11 14:25:00,100.78,100.81,100.74,100.76,19374.0,88.5968,88.6232,88.5616,88.5792,19374.0
2018-06-11 14:30:00,100.77,100.83,100.76,100.79,18724.0,88.588,88.6407,88.5792,88.6056,18724.0
2018-06-11 14:35:00,100.78,100.78,100.67,100.69,22831.0,88.5968,88.5968,88.5001,88.5177,22831.0
2018-06-11 14:40:00,100.69,100.71,100.65,100.65,26148.0,88.5177,88.5352,88.4825,88.4825,26148.0
2018-06-11 14:45:00,100.65,100.8,100.63,100.8,41912.0,88.4825,88.6144,88.4649,88.6144,41912.0
2018-06-11 14:50:00,100.81,100.86,100.8,100.83,21120.0,88.6232,88.6671,88.6144,88.6407,21120.0
2018-06-11 14:55:00,100.82,100.86,100.8,100.86,16939.0,88.632,88.6671,88.6144,88.6671,16939.0
2018-06-11 15:00:00,100.85,100.92,100.85,100.87,29476.0,88.6583,88.7199,88.6583,88.6759,29476.0
2018-06-11 15:05:00,100.87,100.89,100.84,100.87,29502.0,88.6759,88.6935,88.6495,88.6759,29502.0
2018-06-11 15:10:00,100.87,100.93,100.86,100.9,32588.0,88.6759,88.7287,88.6671,88.7023,32588.0
2018-06-11 15:15:00,100.91,100.91,100.84,100.87,36699.0,88.7111,88.7111,88.6495,88.6759,36699.0
2018-06-11 15:20:00,100.87,100.88,100.77,100.78,22514.0,88.6759,88.6847,88.588,88.5968,22514.0
2018-06-11 15:25:00,100.76,100.81,100.74,100.79,33100.0,88.5792,88.6232,88.5616,88.6056,33100.0
2018-06-11 15:30:00,100.78,100.79,100.71,100.74,30523.0,88.5968,88.6056,88.5352,88.5616,30523.0
2018-06-11 15:35:00,100.73,100.77,100.7,100.71,41079.0,88.5528,88.588,88.5265,88.5352,41079.0
2018-06-11 15:40:00,100.72,100.84,100.71,100.83,91811.0,88.544,88.6495,88.5352,88.6407,91811.0
2018-06-11 15:45:00,100.83,100.88,100.77,100.78,73537.0,88.6407,88.6847,88.588,88.5968,73537.0
2018-06-11 15:50:00,100.78,100.78,100.61,100.62,97544.0,88.5968,88.5968,88.4473,88.4561,97544.0
2018-06-11 15:55:00,100.62,100.66,100.43,100.5,226065.0,88.4561,88.4913,88.2891,88.3506,226065.0
2018-06-12 09:30:00,101.25,101.33,100.76,100.82,81579.0,89.01,89.0803,88.5792,88.632,81579.0
2018-06-12 09:35:00,100.82,101.08,100.7,100.82,32788.0,88.632,88.8605,88.5265,88.632,32788.0
2018-06-12 09:40:00,100.8,101.06,100.73,100.84,40247.0,88.6144,88.8429,88.5528,88.6495,40247.0
2018-06-12 09:45:00,100.8,100.96,100.62,100.76,35005.0,88.6144,88.755,88.4561,88.5792,35005.0
2018-06-12 09:50:00,100.76,101.07,100.75,101.07,31769.0,88.5792,88.8517,88.5704,88.8517,31769.0
2018-06-12 09:55:00,101.08,101.3,101.07,101.23,33084.0,88.8605,89.0539,88.8517,88.9924,33084.0
2018-06-12 10:00:00,101.24,101.28,101.02,101.23,30413.0,89.0012,89.0363,88.8078,88.9924,30413.0
2018-06-12 10:05:00,101.24,101.26,101.1,101.24,22686.0,89.0012,89.0188,88.8781,89.0012,22686.0
2018-06-12 10:10:00,101.26,101.26,101.08,101.12,18904.0,89.0188,89.0188,88.8605,88.8957,18904.0
2018-06-12 10:15:00,101.1,101.16,100.95,100.95,30245.0,88.8781,88.9308,88.7462,88.7462,30245.0
2018-06-12 10:20:00,100.95,100.98,100.81,100.82,21903.0,88.7462,88.7726,88.6232,88.632,21903.0
2018-06-12 10:25:00,100.82,100.84,100.72,100.81,36822.0,88.632,88.6495,88.544,88.6232,36822.0
2018-06-12 10:30:00,100.8,100.89,100.69,100.83,39799.0,88.6144,88.6935,88.5177,88.6407,39799.0
2018-06-12 10:35:00,100.84,100.94,100.81,100.93,47293.0,88.6495,88.7374,88.6232,88.7287,47293.0
2018-06-12 10:40:00,100.92,100.92,100.73,100.78,31651.0,88.7199,88.7199,88.5528,88.5968,31651.0
2018-06-12 10:45:00,100.78,100.91,100.68,100.91,34984.0,88.5968,88.7111,88.5089,88.7111,34984.0
2018-06-12 10:50:00,100.9,100.97,100.89,100.94,12464.0,88.7023,88.7638,88.6935,88.7374,12464.0
2018-06-12 10:55:00,100.94,100.98,100.88,100.95,13241.0,88.7374,88.7726,88.6847,88.7462,13241.0
2018-06-12 11:00:00,100.94,100.97,100.79,100.81,22937.0,88.7374,88.7638,88.6056,88.6232,22937.0
2018-06-12 11:05:00,100.79,100.91,100.77,100.78,46173.0,88.6056,88.7111,88.588,88.5968,46173.0
2018-06-12 11:10:00,100.81,100.84,100.7,100.71,27818.0,88.6232,88.6495,88.5265,88.5352,27818.0
2018-06-12 11:15:00,100.69,100.73,100.54,100.67,44648.0,88.5177,88.5528,88.3858,88.5001,44648.0
2018-06-12 11:20:00,100.66,100.73,100.65,100.66,12024.0,88.4913,88.5528,88.4825,88.4913,12024.0
2018-06-12 11:25:00,100.67,100.7,100.62,100.69,21326.0,88.5001,88.5265,88.4561,88.5177,21326.0
2018-06-12 11:30:00,100.69,100.71,100.62,100.62,14658.0,88.5177,88.5352,88.4561,88.4561,14658.0
2018-06-12 11:35:00,100.64,100.65,100.56,100.59,18769.0,88.4737,88.4825,88.4034,88.4298,18769.0
2018-06-12 11:40:00,100.58,100.7,100.57,100.62,21063.0,88.421,88.5265,88.4122,88.4561,21063.0
2018-06-12 11:45:00,100.62,100.82,100.62,100.8,58022.0,88.4561,88.632,88.4561,88.6144,58022.0
2018-06-12 11:50:00,100.83,100.95,100.83,100.95,19804.0,88.6407,88.7462,88.6407,88.7462,19804.0
2018-06-12 11:55:00,100.93,101.0,100.92,100.94,12316.0,88.7287,88.7902,88.7199,88.7374,12316.0
2018-06-12 12:00:00,100.92,101.03,100.86,101.0,12589.0,88.7199,88.8166,88.6671,88.7902,12589.0
2018-06-12 12:05:00,101.02,101.04,100.9,100.91,12301.0,88.8078,88.8254,88.7023,88.7111,12301.0
2018-06-12 12:10:00,100.92,101.02,100.86,100.87,14284.0,88.7199,88.8078,88.6671,88.6759,14284.0
2018-06-12 12:15:00,100.87,100.87,100.73,100.78,31456.0,88.6759,88.6759,88.5528,88.5968,31456.0
2018-06-12 12:20:00,100.77,100.81,100.69,100.7,33483.0,88.588,88.6232,88.5177,88.5265,33483.0
2018-06-12 12:25:00,100.72,100.77,100.63,100.64,30908.0,88.544,88.588,88.4649,88.4737,30908.0
2018-06-12 12:30:00,100.65,100.73,100.63,100.7,30450.0,88.4825,88.5528,88.4649,88.5265,30450.0
2018-06-12 12:35:00,100.71,100.86,100.7,100.86,11746.0,88.5352,88.6671,88.5265,88.6671,11746.0
2018-06-12 12:40:00,100.86,100.86,100.7,100.73,14444.0,88.6671,88.6671,88.5265,88.5528,14444.0
2018-06-12 12:45:00,100.74,100.78,100.69,100.71,16741.0,88.5616,88.5968,88.5177,88.5352,16741.0
2018-06-12 12:50:00,100.7,100.76,100.45,100.48,145005.0,88.5265,88.5792,88.3067,88.3331,145005.0
2018-06-12 12:55:00,100.49,100.72,100.48,100.71,18126.0,88.3418,88.544,88.3331,88.5352,18126.0
2018-06-12 13:00:00,100.7,100.73,100.62,100.69,24603.0,88.5265,88.5528,88.4561,88.5177,24603.0
2018-06-12 13:05:00,100.67,100.71,100.62,100.71,37704.0,88.5001,88.5352,88.4561,88.5352,37704.0
2018-06-12 13:10:00,100.72,100.76,100.69,100.74,15609.0,88.544,88.5792,88.5177,88.5616,15609.0
2018-06-12 13:15:00,100.75,100.81,100.64,100.66,20759.0,88.5704,88.6232,88.4737,88.4913,20759.0
2018-06-12 13:20:00,100.66,100.71,100.61,100.7,18283.0,88.4913,88.5352,88.4473,88.5265,18283.0
2018-06-12 13:25:00,100.7,100.74,100.68,100.69,19433.0,88.5265,88.5616,88.5089,88.5177,19433.0
2018-06-12 13:30:00,100.69,100.73,100.66,100.73,14906.0,88.5177,88.5528,88.4913,88.5528,14906.0
2018-06-12 13:35:00,100.72,100.74,100.55,100.58,25470.0,88.544,88.5616,88.3946,88.421,25470.0
2018-06-12 13:40:00,100.58,100.59,100.51,100.52,15228.0,88.421,88.4298,88.3594,88.3682,15228.0
2018-06-12 13:45:00,100.53,100.58,100.52,100.58,16491.0,88.377,88.421,88.3682,88.421,16491.0
2018-06-12 13:50:00,100.59,100.6,100.53,100.55,20650.0,88.4298,88.4385,88.377,88.3946,20650.0
2018-06-12 13:55:00,100.56,100.59,100.52,100.56,22390.0,88.4034,88.4298,88.3682,88.4034,22390.0
2018-06-12 14:00:00,100.56,100.56,100.37,100.41,28997.0,88.4034,88.4034,88.2364,88.2715,28997.0
2018-06-12 14:05:00,100.4,100.47,100.38,100.38,27180.0,88.2627,88.3243,88.2451,88.2451,27180.0
2018-06-12 14:10:00,100.37,100.44,100.35,100.41,19527.0,88.2364,88.2979,88.2188,88.2715,19527.0
2018-06-12 14:15:00,100.42,100.42,100.32,100.34,29281.0,88.2803,88.2803,88.1924,88.21,29281.0
2018-06-12 14:20:00,100.33,100.39,100.31,100.36,22680.0,88.2012,88.2539,88.1836,88.2276,22680.0
2018-06-12 14:25:00,100.37,100.37,100.25,100.29,32777.0,88.2364,88.2364,88.1309,88.166,32777.0
2018-06-12 14:30:00,100.29,100.34,100.19,100.29,47860.0,88.166,88.21,88.0781,88.166,47860.0
2018-06-12 14:35:00,100.3,100.35,100.26,100.27,33457.0,88.1748,88.2188,88.1396,88.1484,33457.0
2018-06-12 14:40:00,100.26,100.28,100.18,100.18,51899.0,88.1396,88.1572,88.0693,88.0693,51899.0
2018-06-12 14:45:00,100.18,100.18,99.86,100.03,87062.0,88.0693,88.0693,87.788,87.9375,87062.0
2018-06-12 14:50:00,100.04,100.11,99.95,100.11,54854.0,87.9462,88.0078,87.8671,88.0078,54854.0
2018-06-12 14:55:00,100.11,100.25,100.08,100.18,31736.0,88.0078,88.1309,87.9814,88.0693,31736.0
2018-06-12 15:00:00,100.18,100.33,100.17,100.31,27515.0,88.0693,88.2012,88.0605,88.1836,27515.0
2018-06-12 15:05:00,100.32,100.36,100.27,100.3,23048.0,88.1924,88.2276,88.1484,88.1748,23048.0
2018-06-12 15:10:00,100.3,100.3,100.25,100.26,27498.0,88.1748,88.1748,88.1309,88.1396,27498.0
2018-06-12 15:15:00,100.25,100.27,100.23,100.26,20216.0,88.1309,88.1484,88.1133,88.1396,20216.0
2018-06-12 15:20:00,100.26,100.36,100.25,100.34,17945.0,88.1396,88.2276,88.1309,88.21,17945.0
2018-06-12 15:25:00,100.35,100.43,100.33,100.4,30225.0,88.2188,88.2891,88.2012,88.2627,30225.0
2018-06-12 15:30:00,100.4,100.42,100.38,100.41,22509.0,88.2627,88.2803,88.2451,88.2715,22509.0
2018-06-12 15:35:00,100.4,100.49,100.34,100.43,36299.0,88.2627,88.3418,88.21,88.2891,36299.0
2018-06-12 15:40:00,100.43,100.45,100.37,100.39,32684.0,88.2891,88.3067,88.2364,88.2539,32684.0
2018-06-12 15:45:00,100.38,100.49,100.36,100.49,41991.0,88.2451,88.3418,88.2276,88.3418,41991.0
2018-06-12 15:50:00,100.49,100.61,100.49,100.56,69089.0,88.3418,88.4473,88.3418,88.4034,69089.0
2018-06-12 15:55:00,100.56,100.62,100.48,100.5,170205.0,88.4034,88.4561,88.3331,88.3506,170205.0
2018-06-13 09:30:00,100.6,100.76,100.18,100.76,49083.0,88.4385,88.5792,88.0693,88.5792,49083.0
2018-06-13 09:35:00,100.7,100.76,100.25,100.62,19871.0,88.5265,88.5792,88.1309,88.4561,19871.0
2018-06-13 09:40:00,100.62,100.67,100.41,100.42,21724.0,88.4561,88.5001,88.2715,88.2803,21724.0
2018-06-13 09:45:00,100.43,100.5,100.41,100.48,21164.0,88.2891,88.3506,88.2715,88.3331,21164.0
2018-06-13 09:50:00,100.48,100.52,100.36,100.43,19656.0,88.3331,88.3682,88.2276,88.2891,19656.0
2018-06-13 09:55:00,100.4,100.41,100.18,100.25,32886.0,88.2627,88.2715,88.0693,88.1309,32886.0
2018-06-13 10:00:00,100.26,100.41,100.17,100.18,31801.0,88.1396,88.2715,88.0605,88.0693,31801.0
2018-06-13 10:05:00,100.2,100.27,100.1,100.26,22993.0,88.0869,88.1484,87.999,88.1396,22993.0
2018-06-13 10:10:00,100.24,100.34,100.22,100.29,33083.0,88.1221,88.21,88.1045,88.166,33083.0
2018-06-13 10:15:00,100.31,100.51,100.31,100.49,36763.0,88.1836,88.3594,88.1836,88.3418,36763.0
2018-06-13 10:20:00,100.49,100.54,100.4,100.42,26222.0,88.3418,88.3858,88.2627,88.2803,26222.0
2018-06-13 10:25:00,100.42,100.51,100.27,100.28,73018.0,88.2803,88.3594,88.1484,88.1572,73018.0
2018-06-13 10:30:00,100.3,100.41,100.18,100.35,54643.0,88.1748,88.2715,88.0693,88.2188,54643.0
2018-06-13 10:35:00,100.34,100.43,100.14,100.38,42236.0,88.21,88.2891,88.0342,88.2451,42236.0
2018-06-13 10:40:00,100.37,100.48,100.34,100.34,20639.0,88.2364,88.3331,88.21,88.21,20639.0
2018-06-13 10:45:00,100.34,100.44,100.31,100.35,18022.0,88.21,88.2979,88.1836,88.2188,18022.0
2018-06-13 10:50:00,100.35,100.45,100.33,100.4,17615.0,88.2188,88.3067,88.2012,88.2627,17615.0
2018-06-13 10:55:00,100.41,100.41,100.35,100.4,23120.0,88.2715,88.2715,88.2188,88.2627,23120.0
2018-06-13 11:00:00,100.41,100.57,100.41,100.52,21197.0,88.2715,88.4122,88.2715,88.3682,21197.0
2018-06-13 11:05:00,100.56,100.6,100.53,100.6,31988.0,88.4034,88.4385,88.377,88.4385,31988.0
2018-06-13 11:10:00,100.61,100.72,100.6,100.7,22145.0,88.4473,88.544,88.4385,88.5265,22145.0
2018-06-13 11:15:00,100.69,100.72,100.64,100.71,19108.0,88.5177,88.544,88.4737,88.5352,19108.0
2018-06-13 11:20:00,100.71,100.74,100.63,100.72,16392.0,88.5352,88.5616,88.4649,88.544,16392.0
2018-06-13 11:25:00,100.72,100.83,100.72,100.75,14153.0,88.544,88.6407,88.544,88.5704,14153.0
2018-06-13 11:30:00,100.75,100.78,100.67,100.7,24527.0,88.5704,88.5968,88.5001,88.5265,24527.0
2018-06-13 11:35:00,100.68,100.78,100.68,100.75,37757.0,88.5089,88.5968,88.5089,88.5704,37757.0
2018-06-13 11:40:00,100.75,100.81,100.71,100.72,26374.0,88.5704,88.6232,88.5352,88.544,26374.0
2018-06-13 11:45:00,100.74,100.78,100.65,100.7,19599.0,88.5616,88.5968,88.4825,88.5265,19599.0
2018-06-13 11:50:00,100.71,100.82,100.71,100.8,21309.0,88.5352,88.632,88.5352,88.6144,21309.0
2018-06-13 11:55:00,100.8,100.8,100.75,100.78,14198.0,88.6144,88.6144,88.5704,88.5968,14198.0
2018-06-13 12:00:00,100.79,100.82,100.72,100.73,46204.0,88.6056,88.632,88.544,88.5528,46204.0
2018-06-13 12:05:00,100.69,100.75,100.62,100.62,25372.0,88.5177,88.5704,88.4561,88.4561,25372.0
2018-06-13 12:10:00,100.62,100.7,100.61,100.65,23712.0,88.4561,88.5265,88.4473,88.4825,23712.0
2018-06-13 12:15:00,100.65,100.65,100.53,100.59,31845.0,88.4825,88.4825,88.377,88.4298,31845.0
2018-06-13 12:20:00,100.61,100.68,100.59,100.67,15788.0,88.4473,88.5089,88.4298,88.5001,15788.0
2018-06-13 12:25:00,100.66,100.75,100.65,100.72,15749.0,88.4913,88.5704,88.4825,88.544,15749.0
2018-06-13 12:30:00,100.72,100.72,100.64,100.67,18929.0,88.544,88.544,88.4737,88.5001,18929.0
2018-06-13 12:35:00,100.68,100.7,100.61,100.64,14758.0,88.5089,88.5265,88.4473,88.4737,14758.0
2018-06-13 12:40:00,100.64,100.67,100.61,100.64,10855.0,88.4737,88.5001,88.4473,88.4737,10855.0
2018-06-13 12:45:00,100.63,100.64,100.47,100.49,52752.0,88.4649,88.4737,88.3243,88.3418,52752.0
2018-06-13 12:50:00,100.5,100.51,100.35,100.35,21029.0,88.3506,88.3594,88.2188,88.2188,21029.0
2018-06-13 12:55:00,100.36,100.38,100.29,100.33,20536.0,88.2276,88.2451,88.166,88.2012,20536.0
2018-06-13 13:00:00,100.32,100.37,100.23,100.24,35767.0,88.1924,88.2364,88.1133,88.1221,35767.0
2018-06-13 13:05:00,100.24,100.28,100.2,100.2,21759.0,88.1221,88.1572,88.0869,88.0869,21759.0
2018-06-13 13:10:00,100.21,100.22,100.15,100.2,20589.0,88.0957,88.1045,88.0429,88.0869,20589.0
2018-06-13 13:15:00,100.19,100.22,100.03,100.13,34340.0,88.0781,88.1045,87.9375,88.0254,34340.0
2018-06-13 13:20:00,100.13,100.19,100.11,100.16,11510.0,88.0254,88.0781,88.0078,88.0517,11510.0
2018-06-13 13:25:00,100.17,100.17,100.12,100.12,15269.0,88.0605,88.0605,88.0166,88.0166,15269.0
2018-06-13 13:30:00,100.13,100.17,100.12,100.13,26854.0,88.0254,88.0605,88.0166,88.0254,26854.0
2018-06-13 13:35:00,100.14,100.22,100.11,100.21,18920.0,88.0342,88.1045,88.0078,88.0957,18920.0
2018-06-13 13:40:00,100.23,100.26,100.21,100.25,11131.0,88.1133,88.1396,88.0957,88.1309,11131.0
2018-06-13 13:45:00,100.25,100.27,100.24,100.25,22105.0,88.1309,88.1484,88.1221,88.1309,22105.0
2018-06-13 13:50:00,100.25,100.27,100.21,100.21,31560.0,88.1309,88.1484,88.0957,88.0957,31560.0
2018-06-13 13:55:00,100.22,100.23,100.17,100.21,20948.0,88.1045,88.1133,88.0605,88.0957,20948.0
2018-06-13 14:00:00,100.19,100.23,99.94,99.94,33068.0,88.0781,88.1133,87.8583,87.8583,33068.0
2018-06-13 14:05:00,99.94,99.96,99.78,99.84,56559.0,87.8583,87.8759,87.7177,87.7704,56559.0
2018-06-13 14:10:00,99.85,100.02,99.84,99.96,50292.0,87.7792,87.9287,87.7704,87.8759,50292.0
2018-06-13 14:15:00,99.95,99.99,99.87,99.88,61399.0,87.8671,87.9023,87.7968,87.8056,61399.0
2018-06-13 14:20:00,99.9,99.91,99.44,99.44,138016.0,87.8232,87.832,87.4188,87.4188,138016.0
2018-06-13 14:25:00,99.45,99.68,99.45,99.63,57430.0,87.4276,87.6298,87.4276,87.5858,57430.0
2018-06-13 14:30:00,99.63,99.77,99.53,99.75,65436.0,87.5858,87.7089,87.4979,87.6913,65436.0
2018-06-13 14:35:00,99.76,99.86,99.74,99.82,45953.0,87.7001,87.788,87.6825,87.7528,45953.0
2018-06-13 14:40:00,99.84,99.86,99.72,99.73,36018.0,87.7704,87.788,87.6649,87.6737,36018.0
2018-06-13 14:45:00,99.74,99.74,99.57,99.66,40523.0,87.6825,87.6825,87.5331,87.6122,40523.0
2018-06-13 14:50:00,99.65,99.81,99.65,99.74,34788.0,87.6034,87.744,87.6034,87.6825,34788.0
2018-06-13 14:55:00,99.75,99.79,99.7,99.75,19690.0,87.6913,87.7265,87.6473,87.6913,19690.0
2018-06-13 15:00:00,99.74,99.95,99.74,99.91,41861.0,87.6825,87.8671,87.6825,87.832,41861.0
2018-06-13 15:05:00,99.9,100.0,99.87,99.88,93320.0,87.8232,87.9111,87.7968,87.8056,93320.0
2018-06-13 15:10:00,99.87,99.95,99.77,99.87,54170.0,87.7968,87.8671,87.7089,87.7968,54170.0
2018-06-13 15:15:00,99.86,99.93,99.86,99.87,35878.0,87.788,87.8495,87.788,87.7968,35878.0
2018-06-13 15:20:00,99.88,99.91,99.84,99.85,33911.0,87.8056,87.832,87.7704,87.7792,33911.0
2018-06-13 15:25:00,99.85,99.92,99.77,99.78,42903.0,87.7792,87.8408,87.7089,87.7177,42903.0
2018-06-13 15:30:00,99.8,99.84,99.68,99.78,58801.0,87.7353,87.7704,87.6298,87.7177,58801.0
2018-06-13 15:35:00,99.76,99.76,99.6,99.65,76307.0,87.7001,87.7001,87.5594,87.6034,76307.0
2018-06-13 15:40:00,99.64,99.73,99.63,99.69,69035.0,87.5946,87.6737,87.5858,87.6386,69035.0
2018-06-13 15:45:00,99.68,99.68,99.57,99.59,95275.0,87.6298,87.6298,87.5331,87.5506,95275.0
2018-06-13 15:50:00,99.6,99.67,99.57,99.6,103455.0,87.5594,87.621,87.5331,87.5594,103455.0
2018-06-13 15:55:00,99.6,99.64,99.44,99.48,274323.0,87.5594,87.5946,87.4188,87.4539,274323.0
2018-06-14 09:30:00,99.5,99.85,99.46,99.81,76886.0,87.4715,87.7792,87.4364,87.744,76886.0
2018-06-14 09:35:00,99.78,99.98,99.73,99.96,26027.0,87.7177,87.8935,87.6737,87.8759,26027.0
2018-06-14 09:40:00,99.96,99.98,99.71,99.72,24876.0,87.8759,87.8935,87.6561,87.6649,24876.0
2018-06-14 09:45:00,99.73,99.78,99.58,99.65,33157.0,87.6737,87.7177,87.5419,87.6034,33157.0
2018-06-14 09:50:00,99.64,99.64,99.36,99.46,48728.0,87.5946,87.5946,87.3484,87.4364,48728.0
2018-06-14 09:55:00,99.44,99.63,99.39,99.49,43291.0,87.4188,87.5858,87.3748,87.4627,43291.0
2018-06-14 10:00:00,99.49,99.61,99.45,99.61,44695.0,87.4627,87.5682,87.4276,87.5682,44695.0
2018-06-14 10:05:00,99.61,99.63,99.46,99.46,52381.0,87.5682,87.5858,87.4364,87.4364,52381.0
2018-06-14 10:10:00,99.45,99.61,99.4,99.61,40258.0,87.4276,87.5682,87.3836,87.5682,40258.0
2018-06-14 10:15:00,99.6,99.6,99.28,99.35,40510.0,87.5594,87.5594,87.2781,87.3397,40510.0
2018-06-14 10:20:00,99.35,99.35,98.89,99.03,115124.0,87.3397,87.3397,86.9353,87.0583,115124.0
2018-06-14 10:25:00,99.01,99.21,99.01,99.07,120846.0,87.0408,87.2166,87.0408,87.0935,120846.0
2018-06-14 10:30:00,99.08,99.15,98.97,98.99,46439.0,87.1023,87.1638,87.0056,87.0232,46439.0
2018-06-14 10:35:00,98.97,99.01,98.66,98.67,39921.0,87.0056,87.0408,86.7331,86.7419,39921.0
2018-06-14 10:40:00,98.69,98.81,98.66,98.81,26952.0,86.7594,86.8649,86.7331,86.8649,26952.0
2018-06-14 10:45:00,98.79,99.04,98.79,98.98,26173.0,86.8474,87.0671,86.8474,87.0144,26173.0
2018-06-14 10:50:00,98.98,99.12,98.92,99.0,37261.0,87.0144,87.1375,86.9616,87.032,37261.0
2018-06-14 10:55:00,99.0,99.05,98.93,99.02,29355.0,87.032,87.0759,86.9704,87.0496,29355.0
2018-06-14 11:00:00,99.01,99.04,98.87,99.03,21035.0,87.0408,87.0671,86.9177,87.0583,21035.0
2018-06-14 11:05:00,99.03,99.18,98.96,98.97,33047.0,87.0583,87.1902,86.9968,87.0056,33047.0
2018-06-14 11:10:00,98.98,99.14,98.95,99.11,24788.0,87.0144,87.155,86.988,87.1287,24788.0
2018-06-14 11:15:00,99.15,99.16,99.01,99.08,31283.0,87.1638,87.1726,87.0408,87.1023,31283.0
2018-06-14 11:20:00,99.07,99.13,99.06,99.11,45139.0,87.0935,87.1463,87.0847,87.1287,45139.0
2018-06-14 11:25:00,99.11,99.13,99.03,99.1,28895.0,87.1287,87.1463,87.0583,87.1199,28895.0
2018-06-14 11:30:00,99.1,99.12,99.0,99.04,25743.0,87.1199,87.1375,87.032,87.0671,25743.0
2018-06-14 11:35:00,99.04,99.12,99.03,99.06,34115.0,87.0671,87.1375,87.0583,87.0847,34115.0
2018-06-14 11:40:00,99.08,99.12,99.06,99.09,36657.0,87.1023,87.1375,87.0847,87.1111,36657.0
2018-06-14 11:45:00,99.1,99.17,99.09,99.11,43130.0,87.1199,87.1814,87.1111,87.1287,43130.0
2018-06-14 11:50:00,99.11,99.21,99.1,99.17,32849.0,87.1287,87.2166,87.1199,87.1814,32849.0
2018-06-14 11:55:00,99.18,99.2,99.14,99.17,47796.0,87.1902,87.2078,87.155,87.1814,47796.0
2018-06-14 12:00:00,99.18,99.2,99.15,99.2,49375.0,87.1902,87.2078,87.1638,87.2078,49375.0
2018-06-14 12:05:00,99.2,99.3,99.19,99.29,34339.0,87.2078,87.2957,87.199,87.2869,34339.0
2018-06-14 12:10:00,99.29,99.36,99.28,99.36,42838.0,87.2869,87.3484,87.2781,87.3484,42838.0
2018-06-14 12:15:00,99.37,99.44,99.28,99.28,20526.0,87.3572,87.4188,87.2781,87.2781,20526.0
2018-06-14 12:20:00,99.28,99.31,99.19,99.22,24519.0,87.2781,87.3045,87.199,87.2254,24519.0
2018-06-14 12:25:00,99.23,99.24,99.17,99.17,10801.0,87.2342,87.243,87.1814,87.1814,10801.0
2018-06-14 12:30:00,99.21,99.25,99.19,99.23,14168.0,87.2166,87.2517,87.199,87.2342,14168.0
2018-06-14 12:35:00,99.24,99.25,99.13,99.17,11976.0,87.243,87.2517,87.1463,87.1814,11976.0
2018-06-14 12:40:00,99.16,99.28,99.15,99.27,16411.0,87.1726,87.2781,87.1638,87.2693,16411.0
2018-06-14 12:45:00,99.26,99.27,99.18,99.2,14508.0,87.2605,87.2693,87.1902,87.2078,14508.0
2018-06-14 12:50:00,99.2,99.27,99.2,99.25,18661.0,87.2078,87.2693,87.2078,87.2517,18661.0
2018-06-14 12:55:00,99.25,99.26,99.21,99.24,9928.0,87.2517,87.2605,87.2166,87.243,9928.0
2018-06-14 13:00:00,99.24,99.26,99.19,99.21,13773.0,87.243,87.2605,87.199,87.2166,13773.0
2018-06-14 13:05:00,99.2,99.3,99.18,99.27,14220.0,87.2078,87.2957,87.1902,87.2693,14220.0
2018-06-14 13:10:00,99.28,99.3,99.21,99.23,17296.0,87.2781,87.2957,87.2166,87.2342,17296.0
2018-06-14 13:15:00,99.21,99.29,99.18,99.28,19391.0,87.2166,87.2869,87.1902,87.2781,19391.0
2018-06-14 13:20:00,99.27,99.31,99.25,99.29,14826.0,87.2693,87.3045,87.2517,87.2869,14826.0
2018-06-14 13:25:00,99.29,99.32,99.19,99.22,29185.0,87.2869,87.3133,87.199,87.2254,29185.0
2018-06-14 13:30:00,99.19,99.27,99.18,99.23,67695.0,87.199,87.2693,87.1902,87.2342,67695.0
2018-06-14 13:35:00,99.23,99.24,99.18,99.2,22695.0,87.2342,87.243,87.1902,87.2078,22695.0
2018-06-14 13:40:00,99.21,99.3,99.21,99.24,23900.0,87.2166,87.2957,87.2166,87.243,23900.0
2018-06-14 13:45:00,99.23,99.25,98.97,98.98,85428.0,87.2342,87.2517,87.0056,87.0144,85428.0
2018-06-14 13:50:00,98.98,99.13,98.94,99.13,20901.0,87.0144,87.1463,86.9792,87.1463,20901.0
2018-06-14 13:55:00,99.13,99.2,99.09,99.11,17341.0,87.1463,87.2078,87.1111,87.1287,17341.0
2018-06-14 14:00:00,99.11,99.13,99.04,99.07,14553.0,87.1287,87.1463,87.0671,87.0935,14553.0
2018-06-14 14:05:00,99.07,99.16,99.06,99.15,19823.0,87.0935,87.1726,87.0847,87.1638,19823.0
2018-06-14 14:10:00,99.13,99.27,99.1,99.17,27305.0,87.1463,87.2693,87.1199,87.1814,27305.0
2018-06-14 14:15:00,99.17,99.18,99.09,99.14,17028.0,87.1814,87.1902,87.1111,87.155,17028.0
2018-06-14 14:20:00,99.14,99.17,99.09,99.13,17532.0,87.155,87.1814,87.1111,87.1463,17532.0
2018-06-14 14:25:00,99.13,99.14,99.09,99.12,16049.0,87.1463,87.155,87.1111,87.1375,16049.0
2018-06-14 14:30:00,99.13,99.14,99.06,99.08,15562.0,87.1463,87.155,87.0847,87.1023,15562.0
2018-06-14 14:35:00,99.08,99.12,99.05,99.08,12416.0,87.1023,87.1375,87.0759,87.1023,12416.0
2018-06-14 14:40:00,99.09,99.16,99.05,99.09,19205.0,87.1111,87.1726,87.0759,87.1111,19205.0
2018-06-14 14:45:00,99.1,99.14,99.07,99.09,21915.0,87.1199,87.155,87.0935,87.1111,21915.0
2018-06-14 14:50:00,99.09,99.11,99.03,99.04,24129.0,87.1111,87.1287,87.0583,87.0671,24129.0
2018-06-14 14:55:00,99.05,99.08,99.03,99.07,19353.0,87.0759,87.1023,87.0583,87.0935,19353.0
2018-06-14 15:00:00,99.07,99.08,99.01,99.08,22572.0,87.0935,87.1023,87.0408,87.1023,22572.0
2018-06-14 15:05:00,99.08,99.18,99.05,99.18,41921.0,87.1023,87.1902,87.0759,87.1902,41921.0
2018-06-14 15:10:00,99.17,99.22,99.14,99.2,29445.0,87.1814,87.2254,87.155,87.2078,29445.0
2018-06-14 15:15:00,99.2,99.21,99.15,99.16,17067.0,87.2078,87.2166,87.1638,87.1726,17067.0
2018-06-14 15:20:00,99.15,99.15,99.12,99.14,33960.0,87.1638,87.1638,87.1375,87.155,33960.0
2018-06-14 15:25:00,99.15,99.23,99.12,99.21,129074.0,87.1638,87.2342,87.1375,87.2166,129074.0
2018-06-14 15:30:00,99.21,99.21,99.15,99.19,34262.0,87.2166,87.2166,87.1638,87.199,34262.0
2018-06-14 15:35:00,99.19,99.3,99.18,99.27,33561.0,87.199,87.2957,87.1902,87.2693,33561.0
2018-06-14 15:40:00,99.27,99.3,99.22,99.23,63786.0,87.2693,87.2957,87.2254,87.2342,63786.0
2018-06-14 15:45:00,99.22,99.24,99.13,99.24,64623.0,87.2254,87.243,87.1463,87.243,64623.0
2018-06-14 15:50:00,99.24,99.24,99.15,99.22,74788.0,87.243,87.243,87.1638,87.2254,74788.0
2018-06-14 15:55:00,99.22,99.26,99.08,99.17,270150.0,87.2254,87.2605,87.1023,87.1814,270150.0
2018-06-15 09:30:00,98.36,98.77,98.17,98.69,719425.0,86.4693,86.8298,86.3023,86.7594,719425.0
2018-06-15 09:35:00,98.74,99.4,98.65,99.16,24074.0,86.8034,87.3836,86.7243,87.1726,24074.0
2018-06-15 09:40:00,99.16,99.56,99.14,99.36,61425.0,87.1726,87.5243,87.155,87.3484,61425.0
2018-06-15 09:45:00,99.39,99.67,99.35,99.55,89434.0,87.3748,87.621,87.3397,87.5155,89434.0
2018-06-15 09:50:00,99.51,99.56,99.34,99.47,38161.0,87.4803,87.5243,87.3309,87.4452,38161.0
2018-06-15 09:55:00,99.48,99.5,99.29,99.42,41616.0,87.4539,87.4715,87.2869,87.4012,41616.0
2018-06-15 10:00:00,99.44,99.5,99.34,99.42,47776.0,87.4188,87.4715,87.3309,87.4012,47776.0
2018-06-15 10:05:00,99.41,99.42,99.33,99.33,30581.0,87.3924,87.4012,87.3221,87.3221,30581.0
2018-06-15 10:10:00,99.37,99.37,99.14,99.14,40331.0,87.3572,87.3572,87.155,87.155,40331.0
2018-06-15 10:15:00,99.15,99.29,99.15,99.18,26426.0,87.1638,87.2869,87.1638,87.1902,26426.0
2018-06-15 10:20:00,99.18,99.26,99.06,99.15,22411.0,87.1902,87.2605,87.0847,87.1638,22411.0
2018-06-15 10:25:00,99.17,99.24,99.11,99.15,27439.0,87.1814,87.243,87.1287,87.1638,27439.0
2018-06-15 10:30:00,99.12,99.16,98.94,99.02,24190.0,87.1375,87.1726,86.9792,87.0496,24190.0
2018-06-15 10:35:00,99.0,99.11,98.92,98.98,35279.0,87.032,87.1287,86.9616,87.0144,35279.0
2018-06-15 10:40:00,98.97,99.0,98.86,98.99,24964.0,87.0056,87.032,86.9089,87.0232,24964.0
2018-06-15 10:45:00,98.99,99.14,98.9,99.14,21096.0,87.0232,87.155,86.9441,87.155,21096.0
2018-06-15 10:50:00,99.12,99.2,99.09,99.14,21215.0,87.1375,87.2078,87.1111,87.155,21215.0
2018-06-15 10:55:00,99.15,99.21,99.11,99.17,27820.0,87.1638,87.2166,87.1287,87.1814,27820.0
2018-06-15 11:00:00,99.17,99.29,99.15,99.29,21510.0,87.1814,87.2869,87.1638,87.2869,21510.0
2018-06-15 11:05:00,99.28,99.29,99.14,99.19,21681.0,87.2781,87.2869,87.155,87.199,21681.0
2018-06-15 11:10:00,99.19,99.26,99.15,99.21,27761.0,87.199,87.2605,87.1638,87.2166,27761.0
2018-06-15 11:15:00,99.21,99.21,99.07,99.15,23972.0,87.2166,87.2166,87.0935,87.1638,23972.0
2018-06-15 11:20:00,99.16,99.22,99.09,99.19,20376.0,87.1726,87.2254,87.1111,87.199,20376.0
2018-06-15 11:25:00,99.19,99.19,98.91,98.95,18679.0,87.199,87.199,86.9528,86.988,18679.0
2018-06-15 11:30:00,98.95,99.11,98.94,99.07,23649.0,86.988,87.1287,86.9792,87.0935,23649.0
2018-06-15 11:35:00,99.06,99.14,99.0,99.06,54985.0,87.0847,87.155,87.032,87.0847,54985.0
2018-06-15 11:40:00,99.08,99.24,99.07,99.14,78980.0,87.1023,87.243,87.0935,87.155,78980.0
2018-06-15 11:45:00,99.13,99.14,98.93,98.93,15294.0,87.1463,87.155,86.9704,86.9704,15294.0
2018-06-15 11:50:00,98.92,99.04,98.83,99.0,63970.0,86.9616,87.0671,86.8825,87.032,63970.0
2018-06-15 11:55:00,99.0,99.08,98.94,99.08,117858.0,87.032,87.1023,86.9792,87.1023,117858.0
2018-06-15 12:00:00,99.05,99.08,98.94,98.97,29355.0,87.0759,87.1023,86.9792,87.0056,29355.0
2018-06-15 12:05:00,98.97,98.97,98.82,98.82,20609.0,87.0056,87.0056,86.8737,86.8737,20609.0
2018-06-15 12:10:00,98.82,98.83,98.73,98.73,18838.0,86.8737,86.8825,86.7946,86.7946,18838.0
2018-06-15 12:15:00,98.73,98.78,98.7,98.71,19627.0,86.7946,86.8386,86.7682,86.777,19627.0
2018-06-15 12:20:00,98.73,98.81,98.73,98.77,14733.0,86.7946,86.8649,86.7946,86.8298,14733.0
2018-06-15 12:25:00,98.77,98.86,98.76,98.8,21089.0,86.8298,86.9089,86.821,86.8561,21089.0
2018-06-15 12:30:00,98.81,98.91,98.78,98.85,27053.0,86.8649,86.9528,86.8386,86.9001,27053.0
2018-06-15 12:35:00,98.85,98.91,98.84,98.9,11748.0,86.9001,86.9528,86.8913,86.9441,11748.0
2018-06-15 12:40:00,98.9,98.97,98.82,98.82,18039.0,86.9441,87.0056,86.8737,86.8737,18039.0
2018-06-15 12:45:00,98.82,98.9,98.82,98.87,10171.0,86.8737,86.9441,86.8737,86.9177,10171.0
2018-06-15 12:50:00,98.87,98.87,98.82,98.85,10913.0,86.9177,86.9177,86.8737,86.9001,10913.0
2018-06-15 12:55:00,98.85,98.97,98.84,98.89,14483.0,86.9001,87.0056,86.8913,86.9353,14483.0
2018-06-15 13:00:00,98.91,98.96,98.88,98.92,17273.0,86.9528,86.9968,86.9265,86.9616,17273.0
2018-06-15 13:05:00,98.91,98.93,98.88,98.91,12321.0,86.9528,86.9704,86.9265,86.9528,12321.0
2018-06-15 13:10:00,98.92,98.96,98.89,98.92,14368.0,86.9616,86.9968,86.9353,86.9616,14368.0
2018-06-15 13:15:00,98.94,98.99,98.93,98.96,15403.0,86.9792,87.0232,86.9704,86.9968,15403.0
2018-06-15 13:20:00,98.98,98.99,98.93,98.93,15443.0,87.0144,87.0232,86.9704,86.9704,15443.0
2018-06-15 13:25:00,98.92,98.95,98.88,98.9,8906.0,86.9616,86.988,86.9265,86.9441,8906.0
2018-06-15 13:30:00,98.9,98.91,98.84,98.88,21474.0,86.9441,86.9528,86.8913,86.9265,21474.0
2018-06-15 13:35:00,98.88,98.89,98.83,98.88,16222.0,86.9265,86.9353,86.8825,86.9265,16222.0
2018-06-15 13:40:00,98.87,98.88,98.82,98.85,16840.0,86.9177,86.9265,86.8737,86.9001,16840.0
2018-06-15 13:45:00,98.85,98.89,98.8,98.81,20459.0,86.9001,86.9353,86.8561,86.8649,20459.0
2018-06-15 13:50:00,98.81,98.81,98.73,98.73,15038.0,86.8649,86.8649,86.7946,86.7946,15038.0
2018-06-15 13:55:00,98.72,98.83,98.72,98.8,16686.0,86.7858,86.8825,86.7858,86.8561,16686.0
2018-06-15 14:00:00,98.81,98.9,98.81,98.87,17885.0,86.8649,86.9441,86.8649,86.9177,17885.0
2018-06-15 14:05:00,98.86,98.95,98.85,98.93,13886.0,86.9089,86.988,86.9001,86.9704,13886.0
2018-06-15 14:10:00,98.94,98.99,98.92,98.98,18293.0,86.9792,87.0232,86.9616,87.0144,18293.0
2018-06-15 14:15:00,98.98,99.11,98.98,99.1,23413.0,87.0144,87.1287,87.0144,87.1199,23413.0
2018-06-15 14:20:00,99.11,99.3,99.11,99.25,28978.0,87.1287,87.2957,87.1287,87.2517,28978.0
2018-06-15 14:25:00,99.26,99.4,99.26,99.38,26939.0,87.2605,87.3836,87.2605,87.366,26939.0
2018-06-15 14:30:00,99.37,99.4,99.35,99.35,36411.0,87.3572,87.3836,87.3397,87.3397,36411.0
2018-06-15 14:35:00,99.35,99.37,99.31,99.36,17934.0,87.3397,87.3572,87.3045,87.3484,17934.0
2018-06-15 14:40:00,99.36,99.37,99.34,99.35,19125.0,87.3484,87.3572,87.3309,87.3397,19125.0
2018-06-15 14:45:00,99.34,99.38,99.28,99.29,32202.0,87.3309,87.366,87.2781,87.2869,32202.0
2018-06-15 14:50:00,99.3,99.36,99.27,99.34,25242.0,87.2957,87.3484,87.2693,87.3309,25242.0
2018-06-15 14:55:00,99.35,99.38,99.33,99.33,23962.0,87.3397,87.366,87.3221,87.3221,23962.0
2018-06-15 15:00:00,99.33,99.34,99.25,99.31,21062.0,87.3221,87.3309,87.2517,87.3045,21062.0
2018-06-15 15:05:00,99.31,99.34,99.29,99.3,16495.0,87.3045,87.3309,87.2869,87.2957,16495.0
2018-06-15 15:10:00,99.3,99.31,99.18,99.18,35346.0,87.2957,87.3045,87.1902,87.1902,35346.0
2018-06-15 15:15:00,99.19,99.21,99.12,99.14,52791.0,87.199,87.2166,87.1375,87.155,52791.0
2018-06-15 15:20:00,99.14,99.15,99.04,99.05,35187.0,87.155,87.1638,87.0671,87.0759,35187.0
2018-06-15 15:25:00,99.05,99.12,99.0,99.1,41107.0,87.0759,87.1375,87.032,87.1199,41107.0
2018-06-15 15:30:00,99.11,99.18,99.1,99.14,41301.0,87.1287,87.1902,87.1199,87.155,41301.0
2018-06-15 15:35:00,99.14,99.21,99.13,99.18,43029.0,87.155,87.2166,87.1463,87.1902,43029.0
2018-06-15 15:40:00,99.19,99.19,98.96,99.03,73572.0,87.199,87.199,86.9968,87.0583,73572.0
2018-06-15 15:45:00,99.0,99.04,98.94,99.01,97215.0,87.032,87.0671,86.9792,87.0408,97215.0
2018-06-15 15:50:00,99.01,99.03,98.97,99.01,110864.0,87.0408,87.0583,87.0056,87.0408,110864.0
2018-06-15 15:55:00,99.01,99.19,99.0,99.18,229228.0,87.0408,87.199,87.032,87.1902,229228.0
2018-06-18 09:30:00,98.43,99.1,98.43,98.93,55510.0,86.5309,87.1199,86.5309,86.9704,55510.0
2018-06-18 09:35:00,98.94,99.09,98.78,98.87,22950.0,86.9792,87.1111,86.8386,86.9177,22950.0
2018-06-18 09:40:00,98.93,99.04,98.66,98.68,23227.0,86.9704,87.0671,86.7331,86.7507,23227.0
2018-06-18 09:45:00,98.7,98.85,98.6,98.63,42770.0,86.7682,86.9001,86.6803,86.7067,42770.0
2018-06-18 09:50:00,98.67,98.8,98.62,98.73,22574.0,86.7419,86.8561,86.6979,86.7946,22574.0
2018-06-18 09:55:00,98.73,98.76,98.57,98.67,49203.0,86.7946,86.821,86.654,86.7419,49203.0
2018-06-18 10:00:00,98.67,98.7,98.46,98.47,22535.0,86.7419,86.7682,86.5572,86.566,22535.0
2018-06-18 10:05:00,98.51,98.61,98.51,98.53,18866.0,86.6012,86.6891,86.6012,86.6188,18866.0
2018-06-18 10:10:00,98.51,98.6,98.43,98.43,19313.0,86.6012,86.6803,86.5309,86.5309,19313.0
2018-06-18 10:15:00,98.45,98.5,98.33,98.44,22552.0,86.5485,86.5924,86.443,86.5397,22552.0
2018-06-18 10:20:00,98.45,98.66,98.44,98.66,35565.0,86.5485,86.7331,86.5397,86.7331,35565.0
2018-06-18 10:25:00,98.65,98.72,98.6,98.65,119031.0,86.7243,86.7858,86.6803,86.7243,119031.0
2018-06-18 10:30:00,98.65,98.98,98.65,98.89,62012.0,86.7243,87.0144,86.7243,86.9353,62012.0
2018-06-18 10:35:00,98.88,99.11,98.87,99.08,36517.0,86.9265,87.1287,86.9177,87.1023,36517.0
2018-06-18 10:40:00,99.09,99.12,99.07,99.09,16034.0,87.1111,87.1375,87.0935,87.1111,16034.0
2018-06-18 10:45:00,99.1,99.14,99.08,99.1,42870.0,87.1199,87.155,87.1023,87.1199,42870.0
2018-06-18 10:50:00,99.12,99.34,99.1,99.34,61265.0,87.1375,87.3309,87.1199,87.3309,61265.0
2018-06-18 10:55:00,99.3,99.34,99.11,99.13,20133.0,87.2957,87.3309,87.1287,87.1463,20133.0
2018-06-18 11:00:00,99.13,99.23,99.05,99.1,38572.0,87.1463,87.2342,87.0759,87.1199,38572.0
2018-06-18 11:05:00,99.12,99.28,99.09,99.28,45348.0,87.1375,87.2781,87.1111,87.2781,45348.0
2018-06-18 11:10:00,99.3,99.39,99.27,99.27,13809.0,87.2957,87.3748,87.2693,87.2693,13809.0
2018-06-18 11:15:00,99.27,99.34,99.17,99.22,14627.0,87.2693,87.3309,87.1814,87.2254,14627.0
2018-06-18 11:20:00,99.22,99.24,99.08,99.11,41899.0,87.2254,87.243,87.1023,87.1287,41899.0
2018-06-18 11:25:00,99.11,99.14,99.04,99.06,14029.0,87.1287,87.155,87.0671,87.0847,14029.0
2018-06-18 11:30:00,99.07,99.08,98.94,98.98,23840.0,87.0935,87.1023,86.9792,87.0144,23840.0
2018-06-18 11:35:00,98.97,98.97,98.77,98.78,32671.0,87.0056,87.0056,86.8298,86.8386,32671.0
2018-06-18 11:40:00,98.78,98.86,98.74,98.8,26624.0,86.8386,86.9089,86.8034,86.8561,26624.0
2018-06-18 11:45:00,98.83,98.93,98.82,98.9,19375.0,86.8825,86.9704,86.8737,86.9441,19375.0
2018-06-18 11:50:00,98.9,98.96,98.84,98.87,18731.0,86.9441,86.9968,86.8913,86.9177,18731.0
2018-06-18 11:55:00,98.87,98.88,98.74,98.88,17101.0,86.9177,86.9265,86.8034,86.9265,17101.0
2018-06-18 12:00:00,98.88,98.94,98.82,98.94,38374.0,86.9265,86.9792,86.8737,86.9792,38374.0
2018-06-18 12:05:00,98.95,98.99,98.9,98.98,31985.0,86.988,87.0232,86.9441,87.0144,31985.0
2018-06-18 12:10:00,98.98,98.98,98.81,98.85,42783.0,87.0144,87.0144,86.8649,86.9001,42783.0
2018-06-18 12:15:00,98.84,98.84,98.65,98.67,22870.0,86.8913,86.8913,86.7243,86.7419,22870.0
2018-06-18 12:20:00,98.66,98.72,98.65,98.68,14543.0,86.7331,86.7858,86.7243,86.7507,14543.0
2018-06-18 12:25:00,98.69,98.69,98.56,98.65,31361.0,86.7594,86.7594,86.6452,86.7243,31361.0
2018-06-18 12:30:00,98.63,98.83,98.63,98.81,13231.0,86.7067,86.8825,86.7067,86.8649,13231.0
2018-06-18 12:35:00,98.8,98.82,98.74,98.8,36788.0,86.8561,86.8737,86.8034,86.8561,36788.0
2018-06-18 12:40:00,98.79,98.82,98.73,98.75,23495.0,86.8474,86.8737,86.7946,86.8122,23495.0
2018-06-18 12:45:00,98.75,98.82,98.75,98.77,23505.0,86.8122,86.8737,86.8122,86.8298,23505.0
2018-06-18 12:50:00,98.76,98.76,98.66,98.7,23019.0,86.821,86.821,86.7331,86.7682,23019.0
2018-06-18 12:55:00,98.71,98.72,98.67,98.71,25251.0,86.777,86.7858,86.7419,86.777,25251.0
2018-06-18 13:00:00,98.71,98.73,98.68,98.72,59529.0,86.777,86.7946,86.7507,86.7858,59529.0
2018-06-18 13:05:00,98.72,98.74,98.67,98.72,17609.0,86.7858,86.8034,86.7419,86.7858,17609.0
2018-06-18 13:10:00,98.72,98.79,98.69,98.73,52062.0,86.7858,86.8474,86.7594,86.7946,52062.0
2018-06-18 13:15:00,98.72,98.75,98.71,98.72,10399.0,86.7858,86.8122,86.777,86.7858,10399.0
2018-06-18 13:20:00,98.73,98.73,98.67,98.69,19573.0,86.7946,86.7946,86.7419,86.7594,19573.0
2018-06-18 13:25:00,98.69,98.76,98.68,98.73,17214.0,86.7594,86.821,86.7507,86.7946,17214.0
2018-06-18 13:30:00,98.75,98.81,98.74,98.8,26144.0,86.8122,86.8649,86.8034,86.8561,26144.0
2018-06-18 13:35:00,98.8,98.81,98.62,98.62,47506.0,86.8561,86.8649,86.6979,86.6979,47506.0
2018-06-18 13:40:00,98.63,98.63,98.35,98.56,167138.0,86.7067,86.7067,86.4605,86.6452,167138.0
2018-06-18 13:45:00,98.56,98.7,98.56,98.66,19739.0,86.6452,86.7682,86.6452,86.7331,19739.0
2018-06-18 13:50:00,98.66,98.66,98.41,98.42,27984.0,86.7331,86.7331,86.5133,86.5221,27984.0
2018-06-18 13:55:00,98.43,98.45,98.39,98.45,22668.0,86.5309,86.5485,86.4957,86.5485,22668.0
2018-06-18 14:00:00,98.45,98.5,98.38,98.41,22911.0,86.5485,86.5924,86.4869,86.5133,22911.0
2018-06-18 14:05:00,98.42,98.52,98.37,98.52,42609.0,86.5221,86.61,86.4781,86.61,42609.0
2018-06-18 14:10:00,98.52,98.52,98.39,98.44,26960.0,86.61,86.61,86.4957,86.5397,26960.0
2018-06-18 14:15:00,98.44,98.48,98.4,98.43,28674.0,86.5397,86.5748,86.5045,86.5309,28674.0
2018-06-18 14:20:00,98.43,98.49,98.41,98.47,40922.0,86.5309,86.5836,86.5133,86.566,40922.0
2018-06-18 14:25:00,98.48,98.48,98.36,98.38,24829.0,86.5748,86.5748,86.4693,86.4869,24829.0
2018-06-18 14:30:00,98.37,98.44,98.37,98.37,24650.0,86.4781,86.5397,86.4781,86.4781,24650.0
2018-06-18 14:35:00,98.38,98.42,98.35,98.4,33560.0,86.4869,86.5221,86.4605,86.5045,33560.0
2018-06-18 14:40:00,98.4,98.51,98.4,98.48,28115.0,86.5045,86.6012,86.5045,86.5748,28115.0
2018-06-18 14:45:00,98.48,98.48,98.4,98.43,32542.0,86.5748,86.5748,86.5045,86.5309,32542.0
2018-06-18 14:50:00,98.43,98.44,98.35,98.36,24906.0,86.5309,86.5397,86.4605,86.4693,24906.0
2018-06-18 14:55:00,98.36,98.53,98.31,98.47,57503.0,86.4693,86.6188,86.4254,86.566,57503.0
2018-06-18 15:00:00,98.48,98.58,98.42,98.56,33055.0,86.5748,86.6627,86.5221,86.6452,33055.0
2018-06-18 15:05:00,98.56,98.72,98.55,98.61,38956.0,86.6452,86.7858,86.6364,86.6891,38956.0
2018-06-18 15:10:00,98.6,98.73,98.58,98.68,29218.0,86.6803,86.7946,86.6627,86.7507,29218.0
2018-06-18 15:15:00,98.68,98.69,98.48,98.48,26220.0,86.7507,86.7594,86.5748,86.5748,26220.0
2018-06-18 15:20:00,98.49,98.57,98.49,98.56,24038.0,86.5836,86.654,86.5836,86.6452,24038.0
2018-06-18 15:25:00,98.56,98.6,98.54,98.56,32385.0,86.6452,86.6803,86.6276,86.6452,32385.0
2018-06-18 15:30:00,98.56,98.61,98.55,98.6,44822.0,86.6452,86.6891,86.6364,86.6803,44822.0
2018-06-18 15:35:00,98.6,98.65,98.59,98.6,48392.0,86.6803,86.7243,86.6715,86.6803,48392.0
2018-06-18 15:40:00,98.61,98.61,98.57,98.6,53274.0,86.6891,86.6891,86.654,86.6803,53274.0
2018-06-18 15:45:00,98.59,98.77,98.59,98.73,67133.0,86.6715,86.8298,86.6715,86.7946,67133.0
2018-06-18 15:50:00,98.73,98.74,98.66,98.67,89382.0,86.7946,86.8034,86.7331,86.7419,89382.0
2018-06-18 15:55:00,98.66,98.74,98.59,98.62,144531.0,86.7331,86.8034,86.6715,86.6979,144531.0
2018-06-19 09:30:00,97.96,98.63,97.64,98.6,103198.0,86.1177,86.7067,85.8364,86.6803,103198.0
2018-06-19 09:35:00,98.52,98.68,98.25,98.59,31370.0,86.61,86.7507,86.3726,86.6715,31370.0
2018-06-19 09:40:00,98.59,98.75,98.5,98.67,48377.0,86.6715,86.8122,86.5924,86.7419,48377.0
2018-06-19 09:45:00,98.64,98.73,98.28,98.31,50566.0,86.7155,86.7946,86.399,86.4254,50566.0
2018-06-19 09:50:00,98.33,98.46,98.18,98.39,35085.0,86.443,86.5572,86.3111,86.4957,35085.0
2018-06-19 09:55:00,98.39,98.39,98.11,98.19,31452.0,86.4957,86.4957,86.2496,86.3199,31452.0
2018-06-19 10:00:00,98.19,98.23,97.99,98.18,84717.0,86.3199,86.3551,86.1441,86.3111,84717.0
2018-06-19 10:05:00,98.19,98.24,97.94,98.09,105139.0,86.3199,86.3638,86.1001,86.232,105139.0
2018-06-19 10:10:00,98.1,98.19,97.87,97.93,58699.0,86.2408,86.3199,86.0386,86.0913,58699.0
2018-06-19 10:15:00,97.93,97.96,97.78,97.79,69813.0,86.0913,86.1177,85.9595,85.9682,69813.0
2018-06-19 10:20:00,97.79,97.89,97.67,97.74,38433.0,85.9682,86.0562,85.8628,85.9243,38433.0
2018-06-19 10:25:00,97.74,97.79,97.66,97.67,115432.0,85.9243,85.9682,85.854,85.8628,115432.0
2018-06-19 10:30:00,97.67,97.94,97.67,97.88,106772.0,85.8628,86.1001,85.8628,86.0474,106772.0
2018-06-19 10:35:00,97.88,97.92,97.69,97.69,44180.0,86.0474,86.0825,85.8803,85.8803,44180.0
2018-06-19 10:40:00,97.69,97.87,97.64,97.84,80244.0,85.8803,86.0386,85.8364,86.0122,80244.0
2018-06-19 10:45:00,97.84,98.01,97.79,97.99,129814.0,86.0122,86.1616,85.9682,86.1441,129814.0
2018-06-19 10:50:00,98.0,98.08,97.97,97.98,77515.0,86.1529,86.2232,86.1265,86.1353,77515.0
2018-06-19 10:55:00,97.98,98.16,97.98,98.04,123343.0,86.1353,86.2935,86.1353,86.188,123343.0
2018-06-19 11:00:00,98.05,98.15,98.0,98.0,53560.0,86.1968,86.2847,86.1529,86.1529,53560.0
2018-06-19 11:05:00,98.01,98.14,97.97,97.97,42068.0,86.1616,86.2759,86.1265,86.1265,42068.0
2018-06-19 11:10:00,97.99,98.0,97.88,97.9,31480.0,86.1441,86.1529,86.0474,86.0649,31480.0
2018-06-19 11:15:00,97.91,98.0,97.82,97.91,41706.0,86.0737,86.1529,85.9946,86.0737,41706.0
2018-06-19 11:20:00,97.91,97.91,97.77,97.86,32426.0,86.0737,86.0737,85.9507,86.0298,32426.0
2018-06-19 11:25:00,97.9,97.92,97.76,97.76,33308.0,86.0649,86.0825,85.9419,85.9419,33308.0
2018-06-19 11:30:00,97.76,97.83,97.73,97.76,33601.0,85.9419,86.0034,85.9155,85.9419,33601.0
2018-06-19 11:35:00,97.76,97.81,97.74,97.8,25609.0,85.9419,85.9858,85.9243,85.977,25609.0
2018-06-19 11:40:00,97.81,97.84,97.73,97.75,50111.0,85.9858,86.0122,85.9155,85.9331,50111.0
2018-06-19 11:45:00,97.75,97.88,97.73,97.87,50645.0,85.9331,86.0474,85.9155,86.0386,50645.0
2018-06-19 11:50:00,97.87,97.96,97.86,97.96,41541.0,86.0386,86.1177,86.0298,86.1177,41541.0
2018-06-19 11:55:00,97.97,98.01,97.8,97.81,56109.0,86.1265,86.1616,85.977,85.9858,56109.0
2018-06-19 12:00:00,97.82,97.85,97.71,97.83,37251.0,85.9946,86.021,85.8979,86.0034,37251.0
2018-06-19 12:05:00,97.84,97.89,97.81,97.82,52941.0,86.0122,86.0562,85.9858,85.9946,52941.0
2018-06-19 12:10:00,97.83,98.0,97.79,98.0,46710.0,86.0034,86.1529,85.9682,86.1529,46710.0
2018-06-19 12:15:00,97.99,98.01,97.95,98.0,50481.0,86.1441,86.1616,86.1089,86.1529,50481.0
2018-06-19 12:20:00,97.99,98.01,97.97,97.99,61949.0,86.1441,86.1616,86.1265,86.1441,61949.0
2018-06-19 12:25:00,97.99,98.0,97.88,97.88,22837.0,86.1441,86.1529,86.0474,86.0474,22837.0
2018-06-19 12:30:00,97.89,97.95,97.84,97.94,30997.0,86.0562,86.1089,86.0122,86.1001,30997.0
2018-06-19 12:35:00,97.92,97.97,97.9,97.93,20432.0,86.0825,86.1265,86.0649,86.0913,20432.0
2018-06-19 12:40:00,97.91,97.91,97.82,97.87,22629.0,86.0737,86.0737,85.9946,86.0386,22629.0
2018-06-19 12:45:00,97.88,97.9,97.82,97.9,22832.0,86.0474,86.0649,85.9946,86.0649,22832.0
2018-06-19 12:50:00,97.9,97.96,97.85,97.93,27783.0,86.0649,86.1177,86.021,86.0913,27783.0
2018-06-19 12:55:00,97.94,98.0,97.91,97.98,24275.0,86.1001,86.1529,86.0737,86.1353,24275.0
2018-06-19 13:00:00,97.98,98.0,97.96,97.98,50846.0,86.1353,86.1529,86.1177,86.1353,50846.0
2018-06-19 13:05:00,97.98,98.0,97.95,97.99,21042.0,86.1353,86.1529,86.1089,86.1441,21042.0
2018-06-19 13:10:00,97.98,98.0,97.93,98.0,24964.0,86.1353,86.1529,86.0913,86.1529,24964.0
2018-06-19 13:15:00,98.0,98.02,97.93,97.93,31073.0,86.1529,86.1704,86.0913,86.0913,31073.0
2018-06-19 13:20:00,97.93,97.96,97.84,97.87,24213.0,86.0913,86.1177,86.0122,86.0386,24213.0
2018-06-19 13:25:00,97.86,97.89,97.81,97.87,21537.0,86.0298,86.0562,85.9858,86.0386,21537.0
2018-06-19 13:30:00,97.86,97.87,97.78,97.82,26102.0,86.0298,86.0386,85.9595,85.9946,26102.0
2018-06-19 13:35:00,97.83,97.9,97.77,97.9,26655.0,86.0034,86.0649,85.9507,86.0649,26655.0
2018-06-19 13:40:00,97.92,97.95,97.89,97.9,33652.0,86.0825,86.1089,86.0562,86.0649,33652.0
2018-06-19 13:45:00,97.91,98.01,97.86,98.0,22127.0,86.0737,86.1616,86.0298,86.1529,22127.0
2018-06-19 13:50:00,98.01,98.01,97.91,97.92,26232.0,86.1616,86.1616,86.0737,86.0825,26232.0
2018-06-19 13:55:00,97.93,98.0,97.91,97.98,27634.0,86.0913,86.1529,86.0737,86.1353,27634.0
2018-06-19 14:00:00,97.98,98.07,97.98,98.03,34611.0,86.1353,86.2144,86.1353,86.1792,34611.0
2018-06-19 14:05:00,98.04,98.17,98.03,98.1,41355.0,86.188,86.3023,86.1792,86.2408,41355.0
2018-06-19 14:10:00,98.09,98.23,98.06,98.22,31381.0,86.232,86.3551,86.2056,86.3463,31381.0
2018-06-19 14:15:00,98.22,98.28,98.18,98.27,28017.0,86.3463,86.399,86.3111,86.3902,28017.0
2018-06-19 14:20:00,98.27,98.27,98.24,98.25,22416.0,86.3902,86.3902,86.3638,86.3726,22416.0
2018-06-19 14:25:00,98.25,98.26,98.09,98.15,40417.0,86.3726,86.3814,86.232,86.2847,40417.0
2018-06-19 14:30:00,98.15,98.16,98.01,98.02,25918.0,86.2847,86.2935,86.1616,86.1704,25918.0
2018-06-19 14:35:00,98.02,98.05,97.93,98.0,35505.0,86.1704,86.1968,86.0913,86.1529,35505.0
2018-06-19 14:40:00,98.0,98.12,97.96,98.1,65646.0,86.1529,86.2584,86.1177,86.2408,65646.0
2018-06-19 14:45:00,98.1,98.12,97.98,98.0,48827.0,86.2408,86.2584,86.1353,86.1529,48827.0
2018-06-19 14:50:00,98.0,98.07,97.93,97.97,37011.0,86.1529,86.2144,86.0913,86.1265,37011.0
2018-06-19 14:55:00,97.97,98.16,97.96,98.1,41801.0,86.1265,86.2935,86.1177,86.2408,41801.0
2018-06-19 15:00:00,98.1,98.14,98.07,98.09,24548.0,86.2408,86.2759,86.2144,86.232,24548.0
2018-06-19 15:05:00,98.08,98.13,97.99,98.01,37505.0,86.2232,86.2671,86.1441,86.1616,37505.0
2018-06-19 15:10:00,98.02,98.03,97.91,97.98,62865.0,86.1704,86.1792,86.0737,86.1353,62865.0
2018-06-19 15:15:00,97.99,98.0,97.84,97.92,44785.0,86.1441,86.1529,86.0122,86.0825,44785.0
2018-06-19 15:20:00,97.92,97.94,97.81,97.88,42974.0,86.0825,86.1001,85.9858,86.0474,42974.0
2018-06-19 15:25:00,97.87,97.92,97.82,97.9,55171.0,86.0386,86.0825,85.9946,86.0649,55171.0
2018-06-19 15:30:00,97.9,98.0,97.9,97.94,42850.0,86.0649,86.1529,86.0649,86.1001,42850.0
2018-06-19 15:35:00,97.95,98.02,97.94,97.94,65376.0,86.1089,86.1704,86.1001,86.1001,65376.0
2018-06-19 15:40:00,97.94,98.02,97.91,97.99,87999.0,86.1001,86.1704,86.0737,86.1441,87999.0
2018-06-19 15:45:00,97.98,97.98,97.86,97.91,71980.0,86.1353,86.1353,86.0298,86.0737,71980.0
2018-06-19 15:50:00,97.91,98.03,97.9,98.02,90706.0,86.0737,86.1792,86.0649,86.1704,90706.0
2018-06-19 15:55:00,98.03,98.19,98.02,98.15,234461.0,86.1792,86.3199,86.1704,86.2847,234461.0
2018-06-20 09:30:00,98.0,98.79,98.0,98.31,125130.0,86.1529,86.8474,86.1529,86.4254,125130.0
2018-06-20 09:35:00,98.36,98.6,98.19,98.42,40174.0,86.4693,86.6803,86.3199,86.5221,40174.0
2018-06-20 09:40:00,98.41,98.47,98.14,98.15,23392.0,86.5133,86.566,86.2759,86.2847,23392.0
2018-06-20 09:45:00,98.17,98.28,98.05,98.11,22792.0,86.3023,86.399,86.1968,86.2496,22792.0
2018-06-20 09:50:00,98.11,98.12,97.93,98.03,31385.0,86.2496,86.2584,86.0913,86.1792,31385.0
2018-06-20 09:55:00,98.02,98.24,98.01,98.01,24527.0,86.1704,86.3638,86.1616,86.1616,24527.0
2018-06-20 10:00:00,98.01,98.1,97.89,97.92,28016.0,86.1616,86.2408,86.0562,86.0825,28016.0
2018-06-20 10:05:00,97.92,97.99,97.81,97.94,28333.0,86.0825,86.1441,85.9858,86.1001,28333.0
2018-06-20 10:10:00,97.93,97.93,97.68,97.79,25896.0,86.0913,86.0913,85.8715,85.9682,25896.0
2018-06-20 10:15:00,97.77,97.82,97.68,97.79,28070.0,85.9507,85.9946,85.8715,85.9682,28070.0
2018-06-20 10:20:00,97.78,97.91,97.75,97.89,21612.0,85.9595,86.0737,85.9331,86.0562,21612.0
2018-06-20 10:25:00,97.88,98.09,97.83,98.09,26828.0,86.0474,86.232,86.0034,86.232,26828.0
2018-06-20 10:30:00,98.11,98.11,97.99,98.04,25819.0,86.2496,86.2496,86.1441,86.188,25819.0
2018-06-20 10:35:00,98.02,98.17,98.01,98.17,38139.0,86.1704,86.3023,86.1616,86.3023,38139.0
2018-06-20 10:40:00,98.18,98.4,98.17,98.4,34645.0,86.3111,86.5045,86.3023,86.5045,34645.0
2018-06-20 10:45:00,98.39,98.41,98.2,98.22,41203.0,86.4957,86.5133,86.3287,86.3463,41203.0
2018-06-20 10:50:00,98.22,98.24,98.16,98.23,25963.0,86.3463,86.3638,86.2935,86.3551,25963.0
2018-06-20 10:55:00,98.23,98.23,98.05,98.09,34473.0,86.3551,86.3551,86.1968,86.232,34473.0
2018-06-20 11:00:00,98.09,98.11,97.97,97.98,41682.0,86.232,86.2496,86.1265,86.1353,41682.0
2018-06-20 11:05:00,98.0,98.0,97.82,97.86,26515.0,86.1529,86.1529,85.9946,86.0298,26515.0
2018-06-20 11:10:00,97.88,97.98,97.81,97.97,33719.0,86.0474,86.1353,85.9858,86.1265,33719.0
2018-06-20 11:15:00,97.96,98.0,97.91,97.91,23925.0,86.1177,86.1529,86.0737,86.0737,23925.0
2018-06-20 11:20:00,97.92,97.99,97.91,97.97,33171.0,86.0825,86.1441,86.0737,86.1265,33171.0
2018-06-20 11:25:00,97.97,98.03,97.9,97.91,58435.0,86.1265,86.1792,86.0649,86.0737,58435.0
2018-06-20 11:30:00,97.9,98.02,97.88,97.89,20063.0,86.0649,86.1704,86.0474,86.0562,20063.0
2018-06-20 11:35:00,97.87,97.98,97.85,97.95,29275.0,86.0386,86.1353,86.021,86.1089,29275.0
2018-06-20 11:40:00,97.94,97.96,97.81,97.83,28661.0,86.1001,86.1177,85.9858,86.0034,28661.0
2018-06-20 11:45:00,97.82,97.88,97.8,97.88,46547.0,85.9946,86.0474,85.977,86.0474,46547.0
2018-06-20 11:50:00,97.88,97.91,97.84,97.87,31565.0,86.0474,86.0737,86.0122,86.0386,31565.0
2018-06-20 11:55:00,97.87,97.96,97.83,97.94,74079.0,86.0386,86.1177,86.0034,86.1001,74079.0
2018-06-20 12:00:00,97.95,98.09,97.95,98.09,20984.0,86.1089,86.232,86.1089,86.232,20984.0
2018-06-20 12:05:00,98.08,98.27,98.08,98.27,25418.0,86.2232,86.3902,86.2232,86.3902,25418.0
2018-06-20 12:10:00,98.27,98.4,98.24,98.39,24646.0,86.3902,86.5045,86.3638,86.4957,24646.0
2018-06-20 12:15:00,98.4,98.47,98.4,98.45,25253.0,86.5045,86.566,86.5045,86.5485,25253.0
2018-06-20 12:20:00,98.45,98.52,98.36,98.51,40223.0,86.5485,86.61,86.4693,86.6012,40223.0
2018-06-20 12:25:00,98.52,98.6,98.43,98.56,37916.0,86.61,86.6803,86.5309,86.6452,37916.0
2018-06-20 12:30:00,98.56,98.68,98.55,98.66,43827.0,86.6452,86.7507,86.6364,86.7331,43827.0
2018-06-20 12:35:00,98.66,98.72,98.58,98.68,39872.0,86.7331,86.7858,86.6627,86.7507,39872.0
2018-06-20 12:40:00,98.68,98.73,98.6,98.71,33608.0,86.7507,86.7946,86.6803,86.777,33608.0
2018-06-20 12:45:00,98.71,98.79,98.69,98.78,39778.0,86.777,86.8474,86.7594,86.8386,39778.0
2018-06-20 12:50:00,98.78,98.87,98.74,98.81,46580.0,86.8386,86.9177,86.8034,86.8649,46580.0
2018-06-20 12:55:00,98.81,98.83,98.74,98.79,30252.0,86.8649,86.8825,86.8034,86.8474,30252.0
2018-06-20 13:00:00,98.79,98.82,98.69,98.74,36651.0,86.8474,86.8737,86.7594,86.8034,36651.0
2018-06-20 13:05:00,98.73,98.84,98.71,98.82,25960.0,86.7946,86.8913,86.777,86.8737,25960.0
2018-06-20 13:10:00,98.82,98.94,98.8,98.85,42011.0,86.8737,86.9792,86.8561,86.9001,42011.0
2018-06-20 13:15:00,98.86,98.89,98.84,98.88,20702.0,86.9089,86.9353,86.8913,86.9265,20702.0
2018-06-20 13:20:00,98.89,98.94,98.88,98.94,30967.0,86.9353,86.9792,86.9265,86.9792,30967.0
2018-06-20 13:25:00,98.93,98.93,98.76,98.78,19957.0,86.9704,86.9704,86.821,86.8386,19957.0
2018-06-20 13:30:00,98.78,98.84,98.75,98.82,29385.0,86.8386,86.8913,86.8122,86.8737,29385.0
2018-06-20 13:35:00,98.82,98.84,98.75,98.79,23745.0,86.8737,86.8913,86.8122,86.8474,23745.0
2018-06-20 13:40:00,98.79,98.82,98.75,98.76,29206.0,86.8474,86.8737,86.8122,86.821,29206.0
2018-06-20 13:45:00,98.77,98.77,98.7,98.76,25274.0,86.8298,86.8298,86.7682,86.821,25274.0
2018-06-20 13:50:00,98.77,98.77,98.57,98.62,32166.0,86.8298,86.8298,86.654,86.6979,32166.0
2018-06-20 13:55:00,98.63,98.71,98.63,98.71,15304.0,86.7067,86.777,86.7067,86.777,15304.0
2018-06-20 14:00:00,98.7,98.76,98.66,98.67,27538.0,86.7682,86.821,86.7331,86.7419,27538.0
2018-06-20 14:05:00,98.68,98.75,98.66,98.67,19996.0,86.7507,86.8122,86.7331,86.7419,19996.0
2018-06-20 14:10:00,98.67,98.69,98.52,98.54,40177.0,86.7419,86.7594,86.61,86.6276,40177.0
2018-06-20 14:15:00,98.55,98.6,98.45,98.47,38610.0,86.6364,86.6803,86.5485,86.566,38610.0
2018-06-20 14:20:00,98.46,98.53,98.45,98.5,44088.0,86.5572,86.6188,86.5485,86.5924,44088.0
2018-06-20 14:25:00,98.49,98.5,98.42,98.48,25295.0,86.5836,86.5924,86.5221,86.5748,25295.0
2018-06-20 14:30:00,98.48,98.48,98.4,98.41,34227.0,86.5748,86.5748,86.5045,86.5133,34227.0
2018-06-20 14:35:00,98.4,98.49,98.4,98.44,40543.0,86.5045,86.5836,86.5045,86.5397,40543.0
2018-06-20 14:40:00,98.45,98.45,98.28,98.28,67208.0,86.5485,86.5485,86.399,86.399,67208.0
2018-06-20 14:45:00,98.3,98.42,98.29,98.42,28239.0,86.4166,86.5221,86.4078,86.5221,28239.0
2018-06-20 14:50:00,98.42,98.45,98.37,98.44,24310.0,86.5221,86.5485,86.4781,86.5397,24310.0
2018-06-20 14:55:00,98.44,98.48,98.36,98.39,40811.0,86.5397,86.5748,86.4693,86.4957,40811.0
2018-06-20 15:00:00,98.38,98.49,98.32,98.44,27864.0,86.4869,86.5836,86.4342,86.5397,27864.0
2018-06-20 15:05:00,98.45,98.48,98.43,98.48,22566.0,86.5485,86.5748,86.5309,86.5748,22566.0
2018-06-20 15:10:00,98.47,98.52,98.46,98.51,25697.0,86.566,86.61,86.5572,86.6012,25697.0
2018-06-20 15:15:00,98.5,98.55,98.5,98.55,25828.0,86.5924,86.6364,86.5924,86.6364,25828.0
2018-06-20 15:20:00,98.54,98.58,98.51,98.54,30373.0,86.6276,86.6627,86.6012,86.6276,30373.0
2018-06-20 15:25:00,98.52,98.56,98.45,98.53,51266.0,86.61,86.6452,86.5485,86.6188,51266.0
2018-06-20 15:30:00,98.52,98.55,98.47,98.54,31185.0,86.61,86.6364,86.566,86.6276,31185.0
2018-06-20 15:35:00,98.54,98.59,98.52,98.57,35117.0,86.6276,86.6715,86.61,86.654,35117.0
2018-06-20 15:40:00,98.57,98.58,98.5,98.53,33727.0,86.654,86.6627,86.5924,86.6188,33727.0
2018-06-20 15:45:00,98.53,98.55,98.47,98.53,47339.0,86.6188,86.6364,86.566,86.6188,47339.0
2018-06-20 15:50:00,98.53,98.55,98.43,98.46,57305.0,86.6188,86.6364,86.5309,86.5572,57305.0
2018-06-20 15:55:00,98.46,98.46,98.34,98.42,212425.0,86.5572,86.5572,86.4518,86.5221,212425.0
2018-06-21 09:30:00,98.34,98.48,97.87,97.97,99243.0,86.4518,86.5748,86.0386,86.1265,99243.0
2018-06-21 09:35:00,97.89,98.35,97.88,98.27,40515.0,86.0562,86.4605,86.0474,86.3902,40515.0
2018-06-21 09:40:00,98.2,98.32,98.1,98.32,53374.0,86.3287,86.4342,86.2408,86.4342,53374.0
2018-06-21 09:45:00,98.29,98.72,98.28,98.72,21510.0,86.4078,86.7858,86.399,86.7858,21510.0
2018-06-21 09:50:00,98.72,98.98,98.69,98.98,49912.0,86.7858,87.0144,86.7594,87.0144,49912.0
2018-06-21 09:55:00,98.97,98.97,98.83,98.93,21572.0,87.0056,87.0056,86.8825,86.9704,21572.0
2018-06-21 10:00:00,98.93,98.94,98.66,98.66,53294.0,86.9704,86.9792,86.7331,86.7331,53294.0
2018-06-21 10:05:00,98.66,98.66,98.44,98.46,15203.0,86.7331,86.7331,86.5397,86.5572,15203.0
2018-06-21 10:10:00,98.48,98.81,98.45,98.68,24395.0,86.5748,86.8649,86.5485,86.7507,24395.0
2018-06-21 10:15:00,98.7,98.76,98.52,98.53,27447.0,86.7682,86.821,86.61,86.6188,27447.0
2018-06-21 10:20:00,98.54,98.57,98.43,98.48,36049.0,86.6276,86.654,86.5309,86.5748,36049.0
2018-06-21 10:25:00,98.47,98.52,98.42,98.44,21853.0,86.566,86.61,86.5221,86.5397,21853.0
2018-06-21 10:30:00,98.44,98.75,98.39,98.74,29857.0,86.5397,86.8122,86.4957,86.8034,29857.0
2018-06-21 10:35:00,98.75,98.78,98.58,98.72,22950.0,86.8122,86.8386,86.6627,86.7858,22950.0
2018-06-21 10:40:00,98.72,98.82,98.64,98.72,19647.0,86.7858,86.8737,86.7155,86.7858,19647.0
2018-06-21 10:45:00,98.72,98.92,98.6,98.92,38357.0,86.7858,86.9616,86.6803,86.9616,38357.0
2018-06-21 10:50:00,98.92,99.04,98.89,98.98,44042.0,86.9616,87.0671,86.9353,87.0144,44042.0
2018-06-21 10:55:00,98.98,98.99,98.75,98.88,43468.0,87.0144,87.0232,86.8122,86.9265,43468.0
2018-06-21 11:00:00,98.86,98.96,98.77,98.96,29799.0,86.9089,86.9968,86.8298,86.9968,29799.0
2018-06-21 11:05:00,98.94,98.99,98.8,98.8,35000.0,86.9792,87.0232,86.8561,86.8561,35000.0
2018-06-21 11:10:00,98.81,98.85,98.71,98.74,22187.0,86.8649,86.9001,86.777,86.8034,22187.0
2018-06-21 11:15:00,98.75,98.81,98.74,98.8,32652.0,86.8122,86.8649,86.8034,86.8561,32652.0
2018-06-21 11:20:00,98.8,98.91,98.76,98.84,38146.0,86.8561,86.9528,86.821,86.8913,38146.0
2018-06-21 11:25:00,98.84,98.84,98.74,98.77,36895.0,86.8913,86.8913,86.8034,86.8298,36895.0
2018-06-21 11:30:00,98.79,98.85,98.65,98.69,28864.0,86.8474,86.9001,86.7243,86.7594,28864.0
2018-06-21 11:35:00,98.7,98.79,98.64,98.75,28594.0,86.7682,86.8474,86.7155,86.8122,28594.0
2018-06-21 11:40:00,98.75,98.98,98.68,98.98,29600.0,86.8122,87.0144,86.7507,87.0144,29600.0
2018-06-21 11:45:00,98.99,99.28,98.93,99.15,85435.0,87.0232,87.2781,86.9704,87.1638,85435.0
2018-06-21 11:50:00,99.13,99.27,99.12,99.19,43746.0,87.1463,87.2693,87.1375,87.199,43746.0
2018-06-21 11:55:00,99.2,99.25,99.11,99.16,25321.0,87.2078,87.2517,87.1287,87.1726,25321.0
2018-06-21 12:00:00,99.14,99.17,99.03,99.15,37440.0,87.155,87.1814,87.0583,87.1638,37440.0
2018-06-21 12:05:00,99.15,99.19,99.06,99.18,27609.0,87.1638,87.199,87.0847,87.1902,27609.0
2018-06-21 12:10:00,99.17,99.22,99.07,99.22,30866.0,87.1814,87.2254,87.0935,87.2254,30866.0
2018-06-21 12:15:00,99.23,99.23,99.12,99.15,26425.0,87.2342,87.2342,87.1375,87.1638,26425.0
2018-06-21 12:20:00,99.15,99.21,99.12,99.17,23170.0,87.1638,87.2166,87.1375,87.1814,23170.0
2018-06-21 12:25:00,99.17,99.2,99.15,99.19,22222.0,87.1814,87.2078,87.1638,87.199,22222.0
2018-06-21 12:30:00,99.18,99.18,99.01,99.03,31682.0,87.1902,87.1902,87.0408,87.0583,31682.0
2018-06-21 12:35:00,99.02,99.06,99.01,99.01,12634.0,87.0496,87.0847,87.0408,87.0408,12634.0
2018-06-21 12:40:00,99.0,99.01,98.9,99.01,16652.0,87.032,87.0408,86.9441,87.0408,16652.0
2018-06-21 12:45:00,99.01,99.1,98.98,99.07,38319.0,87.0408,87.1199,87.0144,87.0935,38319.0
2018-06-21 12:50:00,99.07,99.07,98.93,98.98,22857.0,87.0935,87.0935,86.9704,87.0144,22857.0
2018-06-21 12:55:00,98.97,98.98,98.82,98.82,17091.0,87.0056,87.0144,86.8737,86.8737,17091.0
2018-06-21 13:00:00,98.82,98.87,98.8,98.83,26622.0,86.8737,86.9177,86.8561,86.8825,26622.0
2018-06-21 13:05:00,98.83,98.92,98.82,98.91,17603.0,86.8825,86.9616,86.8737,86.9528,17603.0
2018-06-21 13:10:00,98.92,98.97,98.9,98.97,15258.0,86.9616,87.0056,86.9441,87.0056,15258.0
2018-06-21 13:15:00,98.97,99.08,98.97,99.08,24572.0,87.0056,87.1023,87.0056,87.1023,24572.0
2018-06-21 13:20:00,99.08,99.12,99.04,99.05,24020.0,87.1023,87.1375,87.0671,87.0759,24020.0
2018-06-21 13:25:00,99.06,99.11,99.01,99.05,25380.0,87.0847,87.1287,87.0408,87.0759,25380.0
2018-06-21 13:30:00,99.04,99.08,98.99,99.05,26328.0,87.0671,87.1023,87.0232,87.0759,26328.0
2018-06-21 13:35:00,99.05,99.1,99.02,99.05,25384.0,87.0759,87.1199,87.0496,87.0759,25384.0
2018-06-21 13:40:00,99.05,99.15,99.01,99.11,25026.0,87.0759,87.1638,87.0408,87.1287,25026.0
2018-06-21 13:45:00,99.12,99.12,99.0,99.06,25593.0,87.1375,87.1375,87.032,87.0847,25593.0
2018-06-21 13:50:00,99.06,99.15,99.0,99.13,78060.0,87.0847,87.1638,87.032,87.1463,78060.0
2018-06-21 13:55:00,99.13,99.2,99.09,99.16,67342.0,87.1463,87.2078,87.1111,87.1726,67342.0
2018-06-21 14:00:00,99.16,99.23,99.03,99.04,35310.0,87.1726,87.2342,87.0583,87.0671,35310.0
2018-06-21 14:05:00,99.02,99.12,99.01,99.09,31685.0,87.0496,87.1375,87.0408,87.1111,31685.0
2018-06-21 14:10:00,99.09,99.11,99.04,99.1,32073.0,87.1111,87.1287,87.0671,87.1199,32073.0
2018-06-21 14:15:00,99.1,99.14,99.06,99.06,25838.0,87.1199,87.155,87.0847,87.0847,25838.0
2018-06-21 14:20:00,99.05,99.07,98.99,99.04,26455.0,87.0759,87.0935,87.0232,87.0671,26455.0
2018-06-21 14:25:00,99.04,99.1,99.01,99.1,22600.0,87.0671,87.1199,87.0408,87.1199,22600.0
2018-06-21 14:30:00,99.1,99.15,99.09,99.12,31540.0,87.1199,87.1638,87.1111,87.1375,31540.0
2018-06-21 14:35:00,99.13,99.21,99.13,99.19,32331.0,87.1463,87.2166,87.1463,87.199,32331.0
2018-06-21 14:40:00,99.2,99.22,99.17,99.22,69762.0,87.2078,87.2254,87.1814,87.2254,69762.0
2018-06-21 14:45:00,99.22,99.29,99.21,99.29,85928.0,87.2254,87.2869,87.2166,87.2869,85928.0
2018-06-21 14:50:00,99.27,99.28,99.19,99.23,50129.0,87.2693,87.2781,87.199,87.2342,50129.0
2018-06-21 14:55:00,99.21,99.25,99.2,99.23,45934.0,87.2166,87.2517,87.2078,87.2342,45934.0
2018-06-21 15:00:00,99.22,99.27,99.2,99.27,120594.0,87.2254,87.2693,87.2078,87.2693,120594.0
2018-06-21 15:05:00,99.26,99.32,99.24,99.25,95345.0,87.2605,87.3133,87.243,87.2517,95345.0
2018-06-21 15:10:00,99.25,99.29,99.21,99.25,46669.0,87.2517,87.2869,87.2166,87.2517,46669.0
2018-06-21 15:15:00,99.26,99.3,99.22,99.24,75720.0,87.2605,87.2957,87.2254,87.243,75720.0
2018-06-21 15:20:00,99.24,99.25,99.05,99.21,89757.0,87.243,87.2517,87.0759,87.2166,89757.0
2018-06-21 15:25:00,99.21,99.39,99.19,99.34,72542.0,87.2166,87.3748,87.199,87.3309,72542.0
2018-06-21 15:30:00,99.34,99.34,99.04,99.05,30414.0,87.3309,87.3309,87.0671,87.0759,30414.0
2018-06-21 15:35:00,99.06,99.13,99.02,99.13,56893.0,87.0847,87.1463,87.0496,87.1463,56893.0
2018-06-21 15:40:00,99.12,99.12,99.02,99.04,51959.0,87.1375,87.1375,87.0496,87.0671,51959.0
2018-06-21 15:45:00,99.04,99.09,98.99,99.07,62053.0,87.0671,87.1111,87.0232,87.0935,62053.0
2018-06-21 15:50:00,99.06,99.18,99.05,99.07,87419.0,87.0847,87.1902,87.0759,87.0935,87419.0
2018-06-21 15:55:00,99.06,99.14,99.04,99.06,170233.0,87.0847,87.155,87.0671,87.0847,170233.0
2018-06-22 09:30:00,99.36,99.47,99.07,99.29,51953.0,87.3484,87.4452,87.0935,87.2869,51953.0
2018-06-22 09:35:00,99.34,99.34,99.02,99.06,58671.0,87.3309,87.3309,87.0496,87.0847,58671.0
2018-06-22 09:40:00,99.06,99.06,98.82,98.95,27890.0,87.0847,87.0847,86.8737,86.988,27890.0
2018-06-22 09:45:00,98.95,98.95,98.61,98.72,33591.0,86.988,86.988,86.6891,86.7858,33591.0
2018-06-22 09:50:00,98.7,98.92,98.59,98.83,30426.0,86.7682,86.9616,86.6715,86.8825,30426.0
2018-06-22 09:55:00,98.82,99.0,98.81,98.91,16046.0,86.8737,87.032,86.8649,86.9528,16046.0
2018-06-22 10:00:00,98.85,99.07,98.85,98.95,17377.0,86.9001,87.0935,86.9001,86.988,17377.0
2018-06-22 10:05:00,98.97,99.0,98.8,98.86,27264.0,87.0056,87.032,86.8561,86.9089,27264.0
2018-06-22 10:10:00,98.88,99.03,98.75,99.03,23608.0,86.9265,87.0583,86.8122,87.0583,23608.0
2018-06-22 10:15:00,99.04,99.12,98.97,99.09,15184.0,87.0671,87.1375,87.0056,87.1111,15184.0
2018-06-22 10:20:00,99.09,99.15,99.05,99.07,17123.0,87.1111,87.1638,87.0759,87.0935,17123.0
2018-06-22 10:25:00,99.07,99.07,98.78,98.79,31306.0,87.0935,87.0935,86.8386,86.8474,31306.0
2018-06-22 10:30:00,98.78,98.78,98.61,98.67,43795.0,86.8386,86.8386,86.6891,86.7419,43795.0
2018-06-22 10:35:00,98.64,98.71,98.5,98.53,28339.0,86.7155,86.777,86.5924,86.6188,28339.0
2018-06-22 10:40:00,98.52,98.6,98.5,98.53,27720.0,86.61,86.6803,86.5924,86.6188,27720.0
2018-06-22 10:45:00,98.52,98.65,98.51,98.63,78688.0,86.61,86.7243,86.6012,86.7067,78688.0
2018-06-22 10:50:00,98.64,98.65,98.4,98.52,30120.0,86.7155,86.7243,86.5045,86.61,30120.0
2018-06-22 10:55:00,98.54,98.65,98.5,98.62,33314.0,86.6276,86.7243,86.5924,86.6979,33314.0
2018-06-22 11:00:00,98.62,98.62,98.45,98.48,23095.0,86.6979,86.6979,86.5485,86.5748,23095.0
2018-06-22 11:05:00,98.49,98.52,98.41,98.47,30432.0,86.5836,86.61,86.5133,86.566,30432.0
2018-06-22 11:10:00,98.48,98.58,98.48,98.53,26223.0,86.5748,86.6627,86.5748,86.6188,26223.0
2018-06-22 11:15:00,98.53,98.57,98.45,98.55,26300.0,86.6188,86.654,86.5485,86.6364,26300.0
2018-06-22 11:20:00,98.55,98.71,98.54,98.62,34505.0,86.6364,86.777,86.6276,86.6979,34505.0
2018-06-22 11:25:00,98.63,98.74,98.63,98.72,33707.0,86.7067,86.8034,86.7067,86.7858,33707.0
2018-06-22 11:30:00,98.73,98.76,98.65,98.72,23767.0,86.7946,86.821,86.7243,86.7858,23767.0
2018-06-22 11:35:00,98.71,98.71,98.57,98.57,13172.0,86.777,86.777,86.654,86.654,13172.0
2018-06-22 11:40:00,98.57,98.7,98.56,98.7,18348.0,86.654,86.7682,86.6452,86.7682,18348.0
2018-06-22 11:45:00,98.71,98.73,98.63,98.73,18624.0,86.777,86.7946,86.7067,86.7946,18624.0
2018-06-22 11:50:00,98.72,98.75,98.69,98.72,39125.0,86.7858,86.8122,86.7594,86.7858,39125.0
2018-06-22 11:55:00,98.72,98.75,98.67,98.68,39160.0,86.7858,86.8122,86.7419,86.7507,39160.0
2018-06-22 12:00:00,98.69,98.74,98.62,98.62,39980.0,86.7594,86.8034,86.6979,86.6979,39980.0
2018-06-22 12:05:00,98.62,98.71,98.61,98.66,20162.0,86.6979,86.777,86.6891,86.7331,20162.0
2018-06-22 12:10:00,98.66,98.74,98.64,98.74,28178.0,86.7331,86.8034,86.7155,86.8034,28178.0
2018-06-22 12:15:00,98.76,98.76,98.66,98.73,35074.0,86.821,86.821,86.7331,86.7946,35074.0
2018-06-22 12:20:00,98.72,98.74,98.69,98.7,24309.0,86.7858,86.8034,86.7594,86.7682,24309.0
2018-06-22 12:25:00,98.69,98.71,98.62,98.65,30794.0,86.7594,86.777,86.6979,86.7243,30794.0
2018-06-22 12:30:00,98.65,98.7,98.65,98.66,19912.0,86.7243,86.7682,86.7243,86.7331,19912.0
2018-06-22 12:35:00,98.67,98.7,98.64,98.69,35063.0,86.7419,86.7682,86.7155,86.7594,35063.0
2018-06-22 12:40:00,98.7,98.72,98.68,98.68,21017.0,86.7682,86.7858,86.7507,86.7507,21017.0
2018-06-22 12:45:00,98.68,98.68,98.51,98.52,20427.0,86.7507,86.7507,86.6012,86.61,20427.0
2018-06-22 12:50:00,98.53,98.69,98.52,98.62,51352.0,86.6188,86.7594,86.61,86.6979,51352.0
2018-06-22 12:55:00,98.63,98.63,98.56,98.6,21376.0,86.7067,86.7067,86.6452,86.6803,21376.0
2018-06-22 13:00:00,98.6,98.65,98.6,98.62,17553.0,86.6803,86.7243,86.6803,86.6979,17553.0
2018-06-22 13:05:00,98.62,98.63,98.53,98.59,28122.0,86.6979,86.7067,86.6188,86.6715,28122.0
2018-06-22 13:10:00,98.59,98.61,98.5,98.55,36282.0,86.6715,86.6891,86.5924,86.6364,36282.0
2018-06-22 13:15:00,98.55,98.56,98.45,98.45,32150.0,86.6364,86.6452,86.5485,86.5485,32150.0
2018-06-22 13:20:00,98.45,98.56,98.43,98.56,20735.0,86.5485,86.6452,86.5309,86.6452,20735.0
2018-06-22 13:25:00,98.56,98.68,98.54,98.67,31846.0,86.6452,86.7507,86.6276,86.7419,31846.0
2018-06-22 13:30:00,98.67,98.84,98.67,98.84,39919.0,86.7419,86.8913,86.7419,86.8913,39919.0
2018-06-22 13:35:00,98.84,98.88,98.78,98.8,59983.0,86.8913,86.9265,86.8386,86.8561,59983.0
2018-06-22 13:40:00,98.81,98.88,98.73,98.81,42320.0,86.8649,86.9265,86.7946,86.8649,42320.0
2018-06-22 13:45:00,98.83,98.83,98.66,98.7,22566.0,86.8825,86.8825,86.7331,86.7682,22566.0
2018-06-22 13:50:00,98.71,98.71,98.62,98.67,19960.0,86.777,86.777,86.6979,86.7419,19960.0
2018-06-22 13:55:00,98.68,98.69,98.54,98.55,24045.0,86.7507,86.7594,86.6276,86.6364,24045.0
2018-06-22 14:00:00,98.54,98.63,98.47,98.63,23396.0,86.6276,86.7067,86.566,86.7067,23396.0
2018-06-22 14:05:00,98.63,98.63,98.57,98.59,18749.0,86.7067,86.7067,86.654,86.6715,18749.0
2018-06-22 14:10:00,98.6,98.61,98.53,98.56,21409.0,86.6803,86.6891,86.6188,86.6452,21409.0
2018-06-22 14:15:00,98.55,98.56,98.5,98.51,26158.0,86.6364,86.6452,86.5924,86.6012,26158.0
2018-06-22 14:20:00,98.51,98.52,98.39,98.43,34973.0,86.6012,86.61,86.4957,86.5309,34973.0
2018-06-22 14:25:00,98.43,98.44,98.31,98.33,24245.0,86.5309,86.5397,86.4254,86.443,24245.0
2018-06-22 14:30:00,98.34,98.4,98.33,98.35,156037.0,86.4518,86.5045,86.443,86.4605,156037.0
2018-06-22 14:35:00,98.36,98.58,98.36,98.56,31425.0,86.4693,86.6627,86.4693,86.6452,31425.0
2018-06-22 14:40:00,98.57,98.58,98.44,98.46,29000.0,86.654,86.6627,86.5397,86.5572,29000.0
2018-06-22 14:45:00,98.45,98.53,98.43,98.51,52109.0,86.5485,86.6188,86.5309,86.6012,52109.0
2018-06-22 14:50:00,98.52,98.54,98.49,98.51,27008.0,86.61,86.6276,86.5836,86.6012,27008.0
2018-06-22 14:55:00,98.52,98.54,98.5,98.53,34390.0,86.61,86.6276,86.5924,86.6188,34390.0
2018-06-22 15:00:00,98.53,98.58,98.51,98.54,40734.0,86.6188,86.6627,86.6012,86.6276,40734.0
2018-06-22 15:05:00,98.54,98.54,98.47,98.48,30802.0,86.6276,86.6276,86.566,86.5748,30802.0
2018-06-22 15:10:00,98.48,98.49,98.4,98.41,34956.0,86.5748,86.5836,86.5045,86.5133,34956.0
2018-06-22 15:15:00,98.41,98.42,98.36,98.38,38733.0,86.5133,86.5221,86.4693,86.4869,38733.0
2018-06-22 15:20:00,98.37,98.39,98.32,98.39,40376.0,86.4781,86.4957,86.4342,86.4957,40376.0
2018-06-22 15:25:00,98.39,98.47,98.38,98.43,43648.0,86.4957,86.566,86.4869,86.5309,43648.0
2018-06-22 15:30:00,98.43,98.46,98.34,98.45,58481.0,86.5309,86.5572,86.4518,86.5485,58481.0
2018-06-22 15:35:00,98.45,98.48,98.38,98.47,55707.0,86.5485,86.5748,86.4869,86.566,55707.0
2018-06-22 15:40:00,98.47,98.48,98.35,98.36,78918.0,86.566,86.5748,86.4605,86.4693,78918.0
2018-06-22 15:45:00,98.36,98.49,98.29,98.4,97724.0,86.4693,86.5836,86.4078,86.5045,97724.0
2018-06-22 15:50:00,98.39,98.51,98.36,98.38,122120.0,86.4957,86.6012,86.4693,86.4869,122120.0
2018-06-22 15:55:00,98.38,98.39,98.0,98.16,428137.0,86.4869,86.4957,86.1529,86.2935,428137.0
2018-06-25 09:30:00,97.76,98.48,97.55,98.18,97279.0,85.9419,86.5748,85.7573,86.3111,97279.0
2018-06-25 09:35:00,98.18,98.18,97.82,97.9,53240.0,86.3111,86.3111,85.9946,86.0649,53240.0
2018-06-25 09:40:00,97.93,98.0,97.76,97.81,63748.0,86.0913,86.1529,85.9419,85.9858,63748.0
2018-06-25 09:45:00,97.81,98.02,97.76,97.9,22538.0,85.9858,86.1704,85.9419,86.0649,22538.0
2018-06-25 09:50:00,97.88,97.88,97.68,97.77,19122.0,86.0474,86.0474,85.8715,85.9507,19122.0
2018-06-25 09:55:00,97.85,97.89,97.71,97.85,48851.0,86.021,86.0562,85.8979,86.021,48851.0
2018-06-25 10:00:00,97.83,97.87,97.66,97.74,55781.0,86.0034,86.0386,85.854,85.9243,55781.0
2018-06-25 10:05:00,97.69,97.87,97.67,97.74,19568.0,85.8803,86.0386,85.8628,85.9243,19568.0
2018-06-25 10:10:00,97.74,97.8,97.5,97.52,36383.0,85.9243,85.977,85.7133,85.7309,36383.0
2018-06-25 10:15:00,97.54,97.54,97.08,97.18,82417.0,85.7485,85.7485,85.3441,85.432,82417.0
2018-06-25 10:20:00,97.18,97.18,96.9,97.08,70954.0,85.432,85.432,85.1858,85.3441,70954.0
2018-06-25 10:25:00,97.1,97.23,96.94,97.22,52544.0,85.3617,85.4759,85.221,85.4672,52544.0
2018-06-25 10:30:00,97.17,97.44,97.13,97.41,36286.0,85.4232,85.6606,85.388,85.6342,36286.0
2018-06-25 10:35:00,97.42,97.43,97.16,97.22,85818.0,85.643,85.6518,85.4144,85.4672,85818.0
2018-06-25 10:40:00,97.23,97.3,97.2,97.28,22642.0,85.4759,85.5375,85.4496,85.5199,22642.0
2018-06-25 10:45:00,97.26,97.28,97.06,97.19,29182.0,85.5023,85.5199,85.3265,85.4408,29182.0
2018-06-25 10:50:00,97.2,97.29,97.09,97.2,23560.0,85.4496,85.5287,85.3529,85.4496,23560.0
2018-06-25 10:55:00,97.19,97.32,97.1,97.27,32588.0,85.4408,85.5551,85.3617,85.5111,32588.0
2018-06-25 11:00:00,97.25,97.35,97.16,97.16,62390.0,85.4935,85.5814,85.4144,85.4144,62390.0
2018-06-25 11:05:00,97.16,97.23,97.13,97.22,54949.0,85.4144,85.4759,85.388,85.4672,54949.0
2018-06-25 11:10:00,97.22,97.26,97.0,97.06,79156.0,85.4672,85.5023,85.2737,85.3265,79156.0
2018-06-25 11:15:00,97.06,97.14,96.95,97.01,28940.0,85.3265,85.3968,85.2298,85.2825,28940.0
2018-06-25 11:20:00,97.01,97.04,96.69,96.69,50575.0,85.2825,85.3089,85.0012,85.0012,50575.0
2018-06-25 11:25:00,96.67,96.91,96.67,96.72,53024.0,84.9836,85.1946,84.9836,85.0276,53024.0
2018-06-25 11:30:00,96.72,96.75,96.58,96.64,27714.0,85.0276,85.054,84.9045,84.9573,27714.0
2018-06-25 11:35:00,96.6,96.68,96.49,96.51,51718.0,84.9221,84.9924,84.8254,84.843,51718.0
2018-06-25 11:40:00,96.56,96.74,96.51,96.67,33783.0,84.8869,85.0452,84.843,84.9836,33783.0
2018-06-25 11:45:00,96.68,96.87,96.64,96.86,29529.0,84.9924,85.1595,84.9573,85.1507,29529.0
2018-06-25 11:50:00,96.84,97.02,96.83,96.94,22215.0,85.1331,85.2913,85.1243,85.221,22215.0
2018-06-25 11:55:00,96.93,97.0,96.89,96.91,18124.0,85.2122,85.2737,85.177,85.1946,18124.0
2018-06-25 12:00:00,96.92,96.97,96.53,96.53,67157.0,85.2034,85.2474,84.8606,84.8606,67157.0
2018-06-25 12:05:00,96.55,96.64,96.39,96.43,28323.0,84.8781,84.9573,84.7375,84.7727,28323.0
2018-06-25 12:10:00,96.41,96.61,96.41,96.59,30614.0,84.7551,84.9309,84.7551,84.9133,30614.0
2018-06-25 12:15:00,96.58,96.69,96.56,96.68,18915.0,84.9045,85.0012,84.8869,84.9924,18915.0
2018-06-25 12:20:00,96.68,96.85,96.57,96.84,33327.0,84.9924,85.1419,84.8957,85.1331,33327.0
2018-06-25 12:25:00,96.83,96.98,96.83,96.96,15556.0,85.1243,85.2562,85.1243,85.2386,15556.0
2018-06-25 12:30:00,96.97,97.04,96.84,97.02,62919.0,85.2474,85.3089,85.1331,85.2913,62919.0
2018-06-25 12:35:00,97.03,97.06,96.92,96.96,17089.0,85.3001,85.3265,85.2034,85.2386,17089.0
2018-06-25 12:40:00,96.96,97.07,96.95,96.99,27234.0,85.2386,85.3353,85.2298,85.265,27234.0
2018-06-25 12:45:00,96.99,96.99,96.85,96.92,23835.0,85.265,85.265,85.1419,85.2034,23835.0
2018-06-25 12:50:00,96.92,97.11,96.91,97.03,22870.0,85.2034,85.3704,85.1946,85.3001,22870.0
2018-06-25 12:55:00,97.03,97.14,96.99,97.13,31808.0,85.3001,85.3968,85.265,85.388,31808.0
2018-06-25 13:00:00,97.13,97.13,96.96,97.02,31679.0,85.388,85.388,85.2386,85.2913,31679.0
2018-06-25 13:05:00,97.03,97.05,96.95,96.99,17917.0,85.3001,85.3177,85.2298,85.265,17917.0
2018-06-25 13:10:00,97.0,97.03,96.92,96.96,31797.0,85.2737,85.3001,85.2034,85.2386,31797.0
2018-06-25 13:15:00,96.96,97.04,96.83,96.89,27874.0,85.2386,85.3089,85.1243,85.177,27874.0
2018-06-25 13:20:00,96.88,96.92,96.77,96.83,32003.0,85.1683,85.2034,85.0716,85.1243,32003.0
2018-06-25 13:25:00,96.84,96.95,96.79,96.91,54982.0,85.1331,85.2298,85.0891,85.1946,54982.0
2018-06-25 13:30:00,96.91,97.13,96.91,97.12,15312.0,85.1946,85.388,85.1946,85.3792,15312.0
2018-06-25 13:35:00,97.12,97.14,97.04,97.14,19339.0,85.3792,85.3968,85.3089,85.3968,19339.0
2018-06-25 13:40:00,97.14,97.23,97.1,97.23,13651.0,85.3968,85.4759,85.3617,85.4759,13651.0
2018-06-25 13:45:00,97.23,97.32,97.16,97.2,16835.0,85.4759,85.5551,85.4144,85.4496,16835.0
2018-06-25 13:50:00,97.21,97.25,97.09,97.11,24469.0,85.4584,85.4935,85.3529,85.3704,24469.0
2018-06-25 13:55:00,97.11,97.15,97.05,97.11,25544.0,85.3704,85.4056,85.3177,85.3704,25544.0
2018-06-25 14:00:00,97.1,97.17,97.07,97.07,23743.0,85.3617,85.4232,85.3353,85.3353,23743.0
2018-06-25 14:05:00,97.08,97.13,97.02,97.05,25437.0,85.3441,85.388,85.2913,85.3177,25437.0
2018-06-25 14:10:00,97.05,97.05,96.99,96.99,18945.0,85.3177,85.3177,85.265,85.265,18945.0
2018-06-25 14:15:00,96.99,97.04,96.95,96.98,23539.0,85.265,85.3089,85.2298,85.2562,23539.0
2018-06-25 14:20:00,96.99,97.03,96.97,96.97,23274.0,85.265,85.3001,85.2474,85.2474,23274.0
2018-06-25 14:25:00,96.97,97.03,96.94,96.95,25761.0,85.2474,85.3001,85.221,85.2298,25761.0
2018-06-25 14:30:00,96.95,96.99,96.86,96.87,29206.0,85.2298,85.265,85.1507,85.1595,29206.0
2018-06-25 14:35:00,96.87,96.89,96.65,96.66,26031.0,85.1595,85.177,84.9661,84.9748,26031.0
2018-06-25 14:40:00,96.66,96.69,96.52,96.55,32850.0,84.9748,85.0012,84.8518,84.8781,32850.0
2018-06-25 14:45:00,96.54,96.54,96.43,96.48,42240.0,84.8694,84.8694,84.7727,84.8166,42240.0
2018-06-25 14:50:00,96.47,96.48,96.25,96.35,61937.0,84.8078,84.8166,84.6144,84.7023,61937.0
2018-06-25 14:55:00,96.33,96.51,96.32,96.51,28596.0,84.6847,84.843,84.676,84.843,28596.0
2018-06-25 15:00:00,96.51,96.57,96.48,96.51,22461.0,84.843,84.8957,84.8166,84.843,22461.0
2018-06-25 15:05:00,96.51,96.52,96.32,96.37,25946.0,84.843,84.8518,84.676,84.7199,25946.0
2018-06-25 15:10:00,96.39,96.48,96.26,96.27,47849.0,84.7375,84.8166,84.6232,84.632,47849.0
2018-06-25 15:15:00,96.26,96.5,96.21,96.47,56696.0,84.6232,84.8342,84.5792,84.8078,56696.0
2018-06-25 15:20:00,96.47,96.51,96.37,96.43,40927.0,84.8078,84.843,84.7199,84.7727,40927.0
2018-06-25 15:25:00,96.43,96.45,96.34,96.36,62844.0,84.7727,84.7902,84.6935,84.7111,62844.0
2018-06-25 15:30:00,96.37,96.52,96.32,96.52,89661.0,84.7199,84.8518,84.676,84.8518,89661.0
2018-06-25 15:35:00,96.52,96.85,96.49,96.72,88315.0,84.8518,85.1419,84.8254,85.0276,88315.0
2018-06-25 15:40:00,96.71,97.0,96.66,96.78,100016.0,85.0188,85.2737,84.9748,85.0803,100016.0
2018-06-25 15:45:00,96.8,96.88,96.71,96.86,69438.0,85.0979,85.1683,85.0188,85.1507,69438.0
2018-06-25 15:50:00,96.84,96.99,96.81,96.94,89978.0,85.1331,85.265,85.1067,85.221,89978.0
2018-06-25 15:55:00,96.93,97.07,96.83,96.87,210748.0,85.2122,85.3353,85.1243,85.1595,210748.0
2018-06-26 09:30:00,97.36,97.58,97.2,97.41,58718.0,85.5902,85.7836,85.4496,85.6342,58718.0
2018-06-26 09:35:00,97.41,97.5,97.26,97.3,20436.0,85.6342,85.7133,85.5023,85.5375,20436.0
2018-06-26 09:40:00,97.31,97.51,97.27,97.45,34632.0,85.5463,85.7221,85.5111,85.6693,34632.0
2018-06-26 09:45:00,97.43,97.5,97.14,97.2,19965.0,85.6518,85.7133,85.3968,85.4496,19965.0
2018-06-26 09:50:00,97.2,97.2,96.94,97.05,44647.0,85.4496,85.4496,85.221,85.3177,44647.0
2018-06-26 09:55:00,97.07,97.2,97.03,97.17,30617.0,85.3353,85.4496,85.3001,85.4232,30617.0
2018-06-26 10:00:00,97.18,97.35,97.15,97.29,25483.0,85.432,85.5814,85.4056,85.5287,25483.0
2018-06-26 10:05:00,97.27,97.35,97.24,97.25,61415.0,85.5111,85.5814,85.4847,85.4935,61415.0
2018-06-26 10:10:00,97.24,97.56,97.24,97.55,92918.0,85.4847,85.766,85.4847,85.7573,92918.0
2018-06-26 10:15:00,97.55,97.6,97.43,97.45,60645.0,85.7573,85.8012,85.6518,85.6693,60645.0
2018-06-26 10:20:00,97.46,97.54,97.4,97.43,34191.0,85.6781,85.7485,85.6254,85.6518,34191.0
2018-06-26 10:25:00,97.44,97.49,97.38,97.44,69773.0,85.6606,85.7045,85.6078,85.6606,69773.0
2018-06-26 10:30:00,97.43,97.59,97.4,97.58,54794.0,85.6518,85.7924,85.6254,85.7836,54794.0
2018-06-26 10:35:00,97.57,97.6,97.4,97.57,97535.0,85.7748,85.8012,85.6254,85.7748,97535.0
2018-06-26 10:40:00,97.57,97.58,97.27,97.31,70684.0,85.7748,85.7836,85.5111,85.5463,70684.0
2018-06-26 10:45:00,97.31,97.33,97.1,97.22,35313.0,85.5463,85.5639,85.3617,85.4672,35313.0
2018-06-26 10:50:00,97.22,97.29,97.16,97.2,31213.0,85.4672,85.5287,85.4144,85.4496,31213.0
2018-06-26 10:55:00,97.2,97.24,97.14,97.17,23857.0,85.4496,85.4847,85.3968,85.4232,23857.0
2018-06-26 11:00:00,97.16,97.22,97.07,97.15,28120.0,85.4144,85.4672,85.3353,85.4056,28120.0
2018-06-26 11:05:00,97.16,97.32,97.13,97.29,25379.0,85.4144,85.5551,85.388,85.5287,25379.0
2018-06-26 11:10:00,97.3,97.35,97.19,97.28,29334.0,85.5375,85.5814,85.4408,85.5199,29334.0
2018-06-26 11:15:00,97.27,97.36,97.18,97.18,26830.0,85.5111,85.5902,85.432,85.432,26830.0
2018-06-26 11:20:00,97.18,97.28,97.18,97.24,26598.0,85.432,85.5199,85.432,85.4847,26598.0
2018-06-26 11:25:00,97.22,97.29,97.21,97.22,21782.0,85.4672,85.5287,85.4584,85.4672,21782.0
2018-06-26 11:30:00,97.22,97.25,97.13,97.2,24252.0,85.4672,85.4935,85.388,85.4496,24252.0
2018-06-26 11:35:00,97.21,97.31,97.16,97.3,35678.0,85.4584,85.5463,85.4144,85.5375,35678.0
2018-06-26 11:40:00,97.3,97.5,97.3,97.38,37356.0,85.5375,85.7133,85.5375,85.6078,37356.0
2018-06-26 11:45:00,97.38,97.45,97.36,97.44,28126.0,85.6078,85.6693,85.5902,85.6606,28126.0
2018-06-26 11:50:00,97.44,97.55,97.4,97.41,21432.0,85.6606,85.7573,85.6254,85.6342,21432.0
2018-06-26 11:55:00,97.42,97.46,97.31,97.4,23401.0,85.643,85.6781,85.5463,85.6254,23401.0
2018-06-26 12:00:00,97.4,97.55,97.4,97.51,39477.0,85.6254,85.7573,85.6254,85.7221,39477.0
2018-06-26 12:05:00,97.51,97.6,97.43,97.6,25639.0,85.7221,85.8012,85.6518,85.8012,25639.0
2018-06-26 12:10:00,97.62,97.67,97.56,97.59,16456.0,85.8188,85.8628,85.766,85.7924,16456.0
2018-06-26 12:15:00,97.59,97.66,97.53,97.61,26097.0,85.7924,85.854,85.7397,85.81,26097.0
2018-06-26 12:20:00,97.61,97.64,97.55,97.56,19156.0,85.81,85.8364,85.7573,85.766,19156.0
2018-06-26 12:25:00,97.54,97.55,97.46,97.46,19565.0,85.7485,85.7573,85.6781,85.6781,19565.0
2018-06-26 12:30:00,97.46,97.5,97.28,97.34,39926.0,85.6781,85.7133,85.5199,85.5726,39926.0
2018-06-26 12:35:00,97.33,97.39,97.32,97.32,21540.0,85.5639,85.6166,85.5551,85.5551,21540.0
2018-06-26 12:40:00,97.32,97.42,97.27,97.31,22378.0,85.5551,85.643,85.5111,85.5463,22378.0
2018-06-26 12:45:00,97.33,97.34,97.19,97.23,19559.0,85.5639,85.5726,85.4408,85.4759,19559.0
2018-06-26 12:50:00,97.24,97.29,97.22,97.26,21700.0,85.4847,85.5287,85.4672,85.5023,21700.0
2018-06-26 12:55:00,97.27,97.29,97.17,97.22,24498.0,85.5111,85.5287,85.4232,85.4672,24498.0
2018-06-26 13:00:00,97.21,97.21,97.12,97.15,20618.0,85.4584,85.4584,85.3792,85.4056,20618.0
2018-06-26 13:05:00,97.15,97.35,97.14,97.34,27379.0,85.4056,85.5814,85.3968,85.5726,27379.0
2018-06-26 13:10:00,97.35,97.37,97.27,97.32,28011.0,85.5814,85.599,85.5111,85.5551,28011.0
2018-06-26 13:15:00,97.31,97.38,97.24,97.37,24766.0,85.5463,85.6078,85.4847,85.599,24766.0
2018-06-26 13:20:00,97.38,97.42,97.31,97.41,19112.0,85.6078,85.643,85.5463,85.6342,19112.0
2018-06-26 13:25:00,97.4,97.48,97.39,97.47,17570.0,85.6254,85.6957,85.6166,85.6869,17570.0
2018-06-26 13:30:00,97.48,97.52,97.44,97.5,29469.0,85.6957,85.7309,85.6606,85.7133,29469.0
2018-06-26 13:35:00,97.49,97.52,97.4,97.52,23563.0,85.7045,85.7309,85.6254,85.7309,23563.0
2018-06-26 13:40:00,97.5,97.5,97.42,97.43,17844.0,85.7133,85.7133,85.643,85.6518,17844.0
2018-06-26 13:45:00,97.43,97.47,97.42,97.43,16524.0,85.6518,85.6869,85.643,85.6518,16524.0
2018-06-26 13:50:00,97.43,97.44,97.32,97.33,20781.0,85.6518,85.6606,85.5551,85.5639,20781.0
2018-06-26 13:55:00,97.34,97.42,97.34,97.38,17746.0,85.5726,85.643,85.5726,85.6078,17746.0
2018-06-26 14:00:00,97.38,97.43,97.32,97.32,18481.0,85.6078,85.6518,85.5551,85.5551,18481.0
2018-06-26 14:05:00,97.32,97.32,97.25,97.31,65000.0,85.5551,85.5551,85.4935,85.5463,65000.0
2018-06-26 14:10:00,97.32,97.41,97.32,97.41,20985.0,85.5551,85.6342,85.5551,85.6342,20985.0
2018-06-26 14:15:00,97.4,97.41,97.33,97.33,20154.0,85.6254,85.6342,85.5639,85.5639,20154.0
2018-06-26 14:20:00,97.34,97.34,97.21,97.22,24908.0,85.5726,85.5726,85.4584,85.4672,24908.0
2018-06-26 14:25:00,97.23,97.24,97.15,97.16,29141.0,85.4759,85.4847,85.4056,85.4144,29141.0
2018-06-26 14:30:00,97.16,97.32,97.16,97.31,40867.0,85.4144,85.5551,85.4144,85.5463,40867.0
2018-06-26 14:35:00,97.32,97.4,97.31,97.37,21133.0,85.5551,85.6254,85.5463,85.599,21133.0
2018-06-26 14:40:00,97.37,97.42,97.36,97.41,24846.0,85.599,85.643,85.5902,85.6342,24846.0
2018-06-26 14:45:00,97.41,97.43,97.34,97.37,23634.0,85.6342,85.6518,85.5726,85.599,23634.0
2018-06-26 14:50:00,97.37,97.38,97.28,97.3,30770.0,85.599,85.6078,85.5199,85.5375,30770.0
2018-06-26 14:55:00,97.29,97.3,97.09,97.12,37590.0,85.5287,85.5375,85.3529,85.3792,37590.0
2018-06-26 15:00:00,97.12,97.23,97.1,97.19,33497.0,85.3792,85.4759,85.3617,85.4408,33497.0
2018-06-26 15:05:00,97.19,97.22,97.16,97.2,26594.0,85.4408,85.4672,85.4144,85.4496,26594.0
2018-06-26 15:10:00,97.2,97.24,97.16,97.2,32566.0,85.4496,85.4847,85.4144,85.4496,32566.0
2018-06-26 15:15:00,97.2,97.25,97.19,97.23,25622.0,85.4496,85.4935,85.4408,85.4759,25622.0
2018-06-26 15:20:00,97.22,97.35,97.21,97.34,35292.0,85.4672,85.5814,85.4584,85.5726,35292.0
2018-06-26 15:25:00,97.34,97.42,97.33,97.33,36996.0,85.5726,85.643,85.5639,85.5639,36996.0
2018-06-26 15:30:00,97.33,97.47,97.29,97.47,39812.0,85.5639,85.6869,85.5287,85.6869,39812.0
2018-06-26 15:35:00,97.46,97.47,97.37,97.38,40154.0,85.6781,85.6869,85.599,85.6078,40154.0
2018-06-26 15:40:00,97.38,97.38,97.3,97.32,48234.0,85.6078,85.6078,85.5375,85.5551,48234.0
2018-06-26 15:45:00,97.31,97.31,97.07,97.08,106675.0,85.5463,85.5463,85.3353,85.3441,106675.0
2018-06-26 15:50:00,97.07,97.1,97.01,97.05,73217.0,85.3353,85.3617,85.2825,85.3177,73217.0
2018-06-26 15:55:00,97.05,97.14,96.95,97.08,235034.0,85.3177,85.3968,85.2298,85.3441,235034.0
2018-06-27 09:30:00,97.28,97.79,97.27,97.55,46622.0,85.5199,85.9682,85.5111,85.7573,46622.0
2018-06-27 09:35:00,97.5,97.5,97.19,97.19,12411.0,85.7133,85.7133,85.4408,85.4408,12411.0
2018-06-27 09:40:00,97.23,97.37,97.22,97.23,11291.0,85.4759,85.599,85.4672,85.4759,11291.0
2018-06-27 09:45:00,97.24,97.38,97.04,97.28,22686.0,85.4847,85.6078,85.3089,85.5199,22686.0
2018-06-27 09:50:00,97.28,97.69,97.28,97.68,15083.0,85.5199,85.8803,85.5199,85.8715,15083.0
2018-06-27 09:55:00,97.66,97.68,97.5,97.67,10064.0,85.854,85.8715,85.7133,85.8628,10064.0
2018-06-27 10:00:00,97.66,97.69,97.55,97.66,14831.0,85.854,85.8803,85.7573,85.854,14831.0
2018-06-27 10:05:00,97.68,98.0,97.68,97.99,23558.0,85.8715,86.1529,85.8715,86.1441,23558.0
2018-06-27 10:10:00,97.99,98.24,97.99,98.05,49690.0,86.1441,86.3638,86.1441,86.1968,49690.0
2018-06-27 10:15:00,98.05,98.18,98.05,98.06,23064.0,86.1968,86.3111,86.1968,86.2056,23064.0
2018-06-27 10:20:00,98.06,98.18,98.01,98.03,24119.0,86.2056,86.3111,86.1616,86.1792,24119.0
2018-06-27 10:25:00,98.02,98.14,97.95,97.95,23031.0,86.1704,86.2759,86.1089,86.1089,23031.0
2018-06-27 10:30:00,97.94,98.04,97.88,97.88,15459.0,86.1001,86.188,86.0474,86.0474,15459.0
2018-06-27 10:35:00,97.9,98.14,97.86,98.09,19090.0,86.0649,86.2759,86.0298,86.232,19090.0
2018-06-27 10:40:00,98.1,98.15,98.06,98.1,19213.0,86.2408,86.2847,86.2056,86.2408,19213.0
2018-06-27 10:45:00,98.1,98.1,97.98,97.99,16851.0,86.2408,86.2408,86.1353,86.1441,16851.0
2018-06-27 10:50:00,97.99,98.0,97.89,97.94,20977.0,86.1441,86.1529,86.0562,86.1001,20977.0
2018-06-27 10:55:00,97.95,98.0,97.87,97.93,17371.0,86.1089,86.1529,86.0386,86.0913,17371.0
2018-06-27 11:00:00,97.94,97.97,97.82,97.82,15438.0,86.1001,86.1265,85.9946,85.9946,15438.0
2018-06-27 11:05:00,97.8,97.82,97.66,97.66,29501.0,85.977,85.9946,85.854,85.854,29501.0
2018-06-27 11:10:00,97.66,97.73,97.52,97.55,27179.0,85.854,85.9155,85.7309,85.7573,27179.0
2018-06-27 11:15:00,97.56,97.7,97.55,97.7,41117.0,85.766,85.8891,85.7573,85.8891,41117.0
2018-06-27 11:20:00,97.7,97.8,97.54,97.56,17791.0,85.8891,85.977,85.7485,85.766,17791.0
2018-06-27 11:25:00,97.54,97.56,97.44,97.44,22173.0,85.7485,85.766,85.6606,85.6606,22173.0
2018-06-27 11:30:00,97.45,97.5,97.36,97.47,20940.0,85.6693,85.7133,85.5902,85.6869,20940.0
2018-06-27 11:35:00,97.5,97.58,97.49,97.49,22920.0,85.7133,85.7836,85.7045,85.7045,22920.0
2018-06-27 11:40:00,97.5,97.54,97.38,97.5,23530.0,85.7133,85.7485,85.6078,85.7133,23530.0
2018-06-27 11:45:00,97.5,97.7,97.5,97.64,19304.0,85.7133,85.8891,85.7133,85.8364,19304.0
2018-06-27 11:50:00,97.65,97.65,97.55,97.63,14803.0,85.8452,85.8452,85.7573,85.8276,14803.0
2018-06-27 11:55:00,97.64,97.71,97.63,97.69,23963.0,85.8364,85.8979,85.8276,85.8803,23963.0
2018-06-27 12:00:00,97.68,97.86,97.65,97.83,13264.0,85.8715,86.0298,85.8452,86.0034,13264.0
2018-06-27 12:05:00,97.84,97.87,97.75,97.78,21945.0,86.0122,86.0386,85.9331,85.9595,21945.0
2018-06-27 12:10:00,97.79,97.84,97.77,97.84,16657.0,85.9682,86.0122,85.9507,86.0122,16657.0
2018-06-27 12:15:00,97.84,97.97,97.83,97.97,28161.0,86.0122,86.1265,86.0034,86.1265,28161.0
2018-06-27 12:20:00,97.98,98.0,97.91,97.92,17879.0,86.1353,86.1529,86.0737,86.0825,17879.0
2018-06-27 12:25:00,97.9,97.92,97.83,97.83,16925.0,86.0649,86.0825,86.0034,86.0034,16925.0
2018-06-27 12:30:00,97.81,97.84,97.77,97.8,15263.0,85.9858,86.0122,85.9507,85.977,15263.0
2018-06-27 12:35:00,97.82,97.82,97.7,97.73,16209.0,85.9946,85.9946,85.8891,85.9155,16209.0
2018-06-27 12:40:00,97.73,97.73,97.62,97.62,14595.0,85.9155,85.9155,85.8188,85.8188,14595.0
2018-06-27 12:45:00,97.62,97.71,97.58,97.71,22047.0,85.8188,85.8979,85.7836,85.8979,22047.0
2018-06-27 12:50:00,97.71,97.75,97.61,97.61,23189.0,85.8979,85.9331,85.81,85.81,23189.0
2018-06-27 12:55:00,97.59,97.67,97.51,97.51,13586.0,85.7924,85.8628,85.7221,85.7221,13586.0
2018-06-27 13:00:00,97.52,97.62,97.51,97.61,18351.0,85.7309,85.8188,85.7221,85.81,18351.0
2018-06-27 13:05:00,97.61,97.61,97.44,97.45,24806.0,85.81,85.81,85.6606,85.6693,24806.0
2018-06-27 13:10:00,97.46,97.47,97.32,97.32,20411.0,85.6781,85.6869,85.5551,85.5551,20411.0
2018-06-27 13:15:00,97.31,97.33,97.07,97.15,21526.0,85.5463,85.5639,85.3353,85.4056,21526.0
2018-06-27 13:20:00,97.14,97.35,97.14,97.27,15229.0,85.3968,85.5814,85.3968,85.5111,15229.0
2018-06-27 13:25:00,97.28,97.33,97.24,97.27,19972.0,85.5199,85.5639,85.4847,85.5111,19972.0
2018-06-27 13:30:00,97.26,97.34,97.19,97.33,22013.0,85.5023,85.5726,85.4408,85.5639,22013.0
2018-06-27 13:35:00,97.34,97.37,97.23,97.27,15984.0,85.5726,85.599,85.4759,85.5111,15984.0
2018-06-27 13:40:00,97.27,97.38,97.26,97.37,16034.0,85.5111,85.6078,85.5023,85.599,16034.0
2018-06-27 13:45:00,97.36,97.36,97.15,97.18,14277.0,85.5902,85.5902,85.4056,85.432,14277.0
2018-06-27 13:50:00,97.16,97.17,97.05,97.12,27039.0,85.4144,85.4232,85.3177,85.3792,27039.0
2018-06-27 13:55:00,97.12,97.23,97.07,97.2,17325.0,85.3792,85.4759,85.3353,85.4496,17325.0
2018-06-27 14:00:00,97.19,97.25,97.13,97.17,15553.0,85.4408,85.4935,85.388,85.4232,15553.0
2018-06-27 14:05:00,97.17,97.18,96.95,96.98,18481.0,85.4232,85.432,85.2298,85.2562,18481.0
2018-06-27 14:10:00,96.98,97.03,96.95,97.01,16514.0,85.2562,85.3001,85.2298,85.2825,16514.0
2018-06-27 14:15:00,97.01,97.1,96.97,97.06,17978.0,85.2825,85.3617,85.2474,85.3265,17978.0
2018-06-27 14:20:00,97.06,97.18,97.06,97.09,19646.0,85.3265,85.432,85.3265,85.3529,19646.0
2018-06-27 14:25:00,97.1,97.14,97.01,97.02,25125.0,85.3617,85.3968,85.2825,85.2913,25125.0
2018-06-27 14:30:00,97.01,97.01,96.81,96.84,21784.0,85.2825,85.2825,85.1067,85.1331,21784.0
2018-06-27 14:35:00,96.84,97.0,96.84,96.96,28207.0,85.1331,85.2737,85.1331,85.2386,28207.0
2018-06-27 14:40:00,96.96,96.96,96.83,96.84,26558.0,85.2386,85.2386,85.1243,85.1331,26558.0
2018-06-27 14:45:00,96.85,96.86,96.58,96.62,43398.0,85.1419,85.1507,84.9045,84.9397,43398.0
2018-06-27 14:50:00,96.62,96.63,96.52,96.53,36407.0,84.9397,84.9485,84.8518,84.8606,36407.0
2018-06-27 14:55:00,96.53,96.56,96.46,96.54,29556.0,84.8606,84.8869,84.799,84.8694,29556.0
2018-06-27 15:00:00,96.54,96.57,96.45,96.55,36927.0,84.8694,84.8957,84.7902,84.8781,36927.0
2018-06-27 15:05:00,96.56,96.59,96.42,96.44,29705.0,84.8869,84.9133,84.7639,84.7814,29705.0
2018-06-27 15:10:00,96.44,96.51,96.32,96.39,33987.0,84.7814,84.843,84.676,84.7375,33987.0
2018-06-27 15:15:00,96.38,96.42,96.21,96.41,86434.0,84.7287,84.7639,84.5792,84.7551,86434.0
2018-06-27 15:20:00,96.4,96.58,96.39,96.57,48665.0,84.7463,84.9045,84.7375,84.8957,48665.0
2018-06-27 15:25:00,96.57,96.81,96.45,96.78,59088.0,84.8957,85.1067,84.7902,85.0803,59088.0
2018-06-27 15:30:00,96.79,96.79,96.67,96.68,52225.0,85.0891,85.0891,84.9836,84.9924,52225.0
2018-06-27 15:35:00,96.67,96.7,96.59,96.66,52075.0,84.9836,85.01,84.9133,84.9748,52075.0
2018-06-27 15:40:00,96.65,96.84,96.62,96.78,68873.0,84.9661,85.1331,84.9397,85.0803,68873.0
2018-06-27 15:45:00,96.79,96.79,96.43,96.47,101500.0,85.0891,85.0891,84.7727,84.8078,101500.0
2018-06-27 15:50:00,96.47,96.53,96.31,96.43,110673.0,84.8078,84.8606,84.6672,84.7727,110673.0
2018-06-27 15:55:00,96.44,96.54,96.3,96.31,205575.0,84.7814,84.8694,84.6584,84.6672,205575.0
2018-06-28 09:30:00,96.02,96.3,95.71,96.16,74251.0,84.4122,84.6584,84.1397,84.5353,74251.0
2018-06-28 09:35:00,96.08,96.21,95.67,95.69,74128.0,84.465,84.5792,84.1045,84.1221,74128.0
2018-06-28 09:40:00,95.74,96.05,95.69,95.84,25489.0,84.1661,84.4386,84.1221,84.254,25489.0
2018-06-28 09:45:00,95.8,95.84,95.63,95.81,28495.0,84.2188,84.254,84.0694,84.2276,28495.0
2018-06-28 09:50:00,95.82,96.0,95.63,96.0,24513.0,84.2364,84.3946,84.0694,84.3946,24513.0
2018-06-28 09:55:00,95.95,96.19,95.92,96.07,17095.0,84.3507,84.5617,84.3243,84.4562,17095.0
2018-06-28 10:00:00,96.07,96.3,95.96,96.2,20415.0,84.4562,84.6584,84.3595,84.5705,20415.0
2018-06-28 10:05:00,96.22,96.28,96.1,96.12,31004.0,84.588,84.6408,84.4825,84.5001,31004.0
2018-06-28 10:10:00,96.1,96.15,95.85,95.89,33887.0,84.4825,84.5265,84.2628,84.2979,33887.0
2018-06-28 10:15:00,95.87,95.96,95.77,95.89,30675.0,84.2804,84.3595,84.1924,84.2979,30675.0
2018-06-28 10:20:00,95.88,96.02,95.76,95.92,30543.0,84.2891,84.4122,84.1836,84.3243,30543.0
2018-06-28 10:25:00,95.94,96.08,95.84,95.84,31601.0,84.3419,84.465,84.254,84.254,31601.0
2018-06-28 10:30:00,95.83,95.91,95.72,95.72,25987.0,84.2452,84.3155,84.1485,84.1485,25987.0
2018-06-28 10:35:00,95.71,95.75,95.46,95.61,51290.0,84.1397,84.1749,83.9199,84.0518,51290.0
2018-06-28 10:40:00,95.6,95.6,95.36,95.54,49112.0,84.043,84.043,83.832,83.9902,49112.0
2018-06-28 10:45:00,95.54,95.61,95.31,95.33,46459.0,83.9902,84.0518,83.788,83.8056,46459.0
2018-06-28 10:50:00,95.32,95.68,95.2,95.65,68363.0,83.7968,84.1133,83.6913,84.0869,68363.0
2018-06-28 10:55:00,95.66,95.76,95.59,95.75,35783.0,84.0957,84.1836,84.0342,84.1749,35783.0
2018-06-28 11:00:00,95.76,95.84,95.52,95.55,26408.0,84.1836,84.254,83.9727,83.999,26408.0
2018-06-28 11:05:00,95.54,95.59,95.48,95.55,38522.0,83.9902,84.0342,83.9375,83.999,38522.0
2018-06-28 11:10:00,95.56,95.65,95.5,95.6,29925.0,84.0078,84.0869,83.9551,84.043,29925.0
2018-06-28 11:15:00,95.61,95.67,95.54,95.57,23441.0,84.0518,84.1045,83.9902,84.0166,23441.0
2018-06-28 11:20:00,95.58,95.62,95.45,95.62,47691.0,84.0254,84.0606,83.9111,84.0606,47691.0
2018-06-28 11:25:00,95.62,96.03,95.62,96.03,38352.0,84.0606,84.421,84.0606,84.421,38352.0
2018-06-28 11:30:00,96.04,96.12,95.88,95.88,31841.0,84.4298,84.5001,84.2891,84.2891,31841.0
2018-06-28 11:35:00,95.91,95.97,95.73,95.93,31331.0,84.3155,84.3683,84.1573,84.3331,31331.0
2018-06-28 11:40:00,95.93,95.97,95.86,95.91,25242.0,84.3331,84.3683,84.2716,84.3155,25242.0
2018-06-28 11:45:00,95.91,95.95,95.69,95.7,30526.0,84.3155,84.3507,84.1221,84.1309,30526.0
2018-06-28 11:50:00,95.71,95.75,95.64,95.71,30429.0,84.1397,84.1749,84.0782,84.1397,30429.0
2018-06-28 11:55:00,95.7,95.79,95.62,95.73,36757.0,84.1309,84.21,84.0606,84.1573,36757.0
2018-06-28 12:00:00,95.76,95.81,95.69,95.81,32188.0,84.1836,84.2276,84.1221,84.2276,32188.0
2018-06-28 12:05:00,95.8,95.85,95.56,95.59,29865.0,84.2188,84.2628,84.0078,84.0342,29865.0
2018-06-28 12:10:00,95.6,95.61,95.41,95.47,40796.0,84.043,84.0518,83.876,83.9287,40796.0
2018-06-28 12:15:00,95.46,95.55,95.44,95.55,28458.0,83.9199,83.999,83.9023,83.999,28458.0
2018-06-28 12:20:00,95.55,95.55,95.25,95.45,49789.0,83.999,83.999,83.7353,83.9111,49789.0
2018-06-28 12:25:00,95.44,95.46,95.32,95.45,33045.0,83.9023,83.9199,83.7968,83.9111,33045.0
2018-06-28 12:30:00,95.45,95.49,95.36,95.41,48239.0,83.9111,83.9463,83.832,83.876,48239.0
2018-06-28 12:35:00,95.4,95.43,95.3,95.39,58528.0,83.8672,83.8935,83.7793,83.8584,58528.0
2018-06-28 12:40:00,95.39,95.45,95.32,95.45,35306.0,83.8584,83.9111,83.7968,83.9111,35306.0
2018-06-28 12:45:00,95.46,95.47,95.37,95.43,32325.0,83.9199,83.9287,83.8408,83.8935,32325.0
2018-06-28 12:50:00,95.44,95.6,95.43,95.55,25142.0,83.9023,84.043,83.8935,83.999,25142.0
2018-06-28 12:55:00,95.55,95.65,95.49,95.62,42881.0,83.999,84.0869,83.9463,84.0606,42881.0
2018-06-28 13:00:00,95.61,95.65,95.56,95.61,24571.0,84.0518,84.0869,84.0078,84.0518,24571.0
2018-06-28 13:05:00,95.61,95.65,95.5,95.65,25963.0,84.0518,84.0869,83.9551,84.0869,25963.0
2018-06-28 13:10:00,95.65,95.69,95.64,95.69,22681.0,84.0869,84.1221,84.0782,84.1221,22681.0
2018-06-28 13:15:00,95.69,95.78,95.68,95.69,35730.0,84.1221,84.2012,84.1133,84.1221,35730.0
2018-06-28 13:20:00,95.69,95.8,95.68,95.77,19210.0,84.1221,84.2188,84.1133,84.1924,19210.0
2018-06-28 13:25:00,95.77,95.83,95.75,95.79,33267.0,84.1924,84.2452,84.1749,84.21,33267.0
2018-06-28 13:30:00,95.8,95.82,95.7,95.77,40314.0,84.2188,84.2364,84.1309,84.1924,40314.0
2018-06-28 13:35:00,95.77,95.98,95.75,95.93,33173.0,84.1924,84.3771,84.1749,84.3331,33173.0
2018-06-28 13:40:00,95.94,96.09,95.93,96.03,26558.0,84.3419,84.4738,84.3331,84.421,26558.0
2018-06-28 13:45:00,96.03,96.12,96.0,96.1,28732.0,84.421,84.5001,84.3946,84.4825,28732.0
2018-06-28 13:50:00,96.11,96.34,96.1,96.33,26012.0,84.4913,84.6935,84.4825,84.6847,26012.0
2018-06-28 13:55:00,96.33,96.39,96.28,96.29,31619.0,84.6847,84.7375,84.6408,84.6496,31619.0
2018-06-28 14:00:00,96.29,96.35,96.26,96.3,18560.0,84.6496,84.7023,84.6232,84.6584,18560.0
2018-06-28 14:05:00,96.31,96.34,96.22,96.28,20449.0,84.6672,84.6935,84.588,84.6408,20449.0
2018-06-28 14:10:00,96.28,96.28,96.12,96.12,20777.0,84.6408,84.6408,84.5001,84.5001,20777.0
2018-06-28 14:15:00,96.11,96.23,96.09,96.16,27856.0,84.4913,84.5968,84.4738,84.5353,27856.0
2018-06-28 14:20:00,96.17,96.36,96.17,96.33,24946.0,84.5441,84.7111,84.5441,84.6847,24946.0
2018-06-28 14:25:00,96.32,96.34,96.2,96.23,33586.0,84.676,84.6935,84.5705,84.5968,33586.0
2018-06-28 14:30:00,96.25,96.26,96.16,96.17,36129.0,84.6144,84.6232,84.5353,84.5441,36129.0
2018-06-28 14:35:00,96.17,96.29,96.17,96.25,22346.0,84.5441,84.6496,84.5441,84.6144,22346.0
2018-06-28 14:40:00,96.26,96.3,96.23,96.26,21904.0,84.6232,84.6584,84.5968,84.6232,21904.0
2018-06-28 14:45:00,96.27,96.41,96.2,96.39,48196.0,84.632,84.7551,84.5705,84.7375,48196.0
2018-06-28 14:50:00,96.39,96.55,96.38,96.52,23841.0,84.7375,84.8781,84.7287,84.8518,23841.0
2018-06-28 14:55:00,96.52,96.57,96.48,96.55,20328.0,84.8518,84.8957,84.8166,84.8781,20328.0
2018-06-28 15:00:00,96.56,96.57,96.52,96.52,24627.0,84.8869,84.8957,84.8518,84.8518,24627.0
2018-06-28 15:05:00,96.52,96.6,96.46,96.51,31286.0,84.8518,84.9221,84.799,84.843,31286.0
2018-06-28 15:10:00,96.51,96.69,96.51,96.69,24613.0,84.843,85.0012,84.843,85.0012,24613.0
2018-06-28 15:15:00,96.68,96.68,96.6,96.65,27747.0,84.9924,84.9924,84.9221,84.9661,27747.0
2018-06-28 15:20:00,96.65,96.74,96.62,96.62,23711.0,84.9661,85.0452,84.9397,84.9397,23711.0
2018-06-28 15:25:00,96.62,96.65,96.41,96.41,28832.0,84.9397,84.9661,84.7551,84.7551,28832.0
2018-06-28 15:30:00,96.42,96.43,96.28,96.32,43029.0,84.7639,84.7727,84.6408,84.676,43029.0
2018-06-28 15:35:00,96.33,96.38,96.29,96.36,42219.0,84.6847,84.7287,84.6496,84.7111,42219.0
2018-06-28 15:40:00,96.35,96.39,96.3,96.3,38963.0,84.7023,84.7375,84.6584,84.6584,38963.0
2018-06-28 15:45:00,96.3,96.34,96.22,96.32,56491.0,84.6584,84.6935,84.588,84.676,56491.0
2018-06-28 15:50:00,96.31,96.32,96.18,96.2,116107.0,84.6672,84.676,84.5529,84.5705,116107.0
2018-06-28 15:55:00,96.19,96.2,95.97,95.99,405360.0,84.5617,84.5705,84.3683,84.3858,405360.0
2018-06-29 09:30:00,96.6,96.63,96.09,96.61,110963.0,84.9221,84.9485,84.4738,84.9309,110963.0
2018-06-29 09:35:00,96.61,97.19,96.4,96.98,44953.0,84.9309,85.4408,84.7463,85.2562,44953.0
2018-06-29 09:40:00,97.0,97.43,97.0,97.11,73713.0,85.2737,85.6518,85.2737,85.3704,73713.0
2018-06-29 09:45:00,97.09,97.1,96.81,96.95,33613.0,85.3529,85.3617,85.1067,85.2298,33613.0
2018-06-29 09:50:00,96.96,96.99,96.81,96.94,50324.0,85.2386,85.265,85.1067,85.221,50324.0
2018-06-29 09:55:00,96.97,97.0,96.88,97.0,30949.0,85.2474,85.2737,85.1683,85.2737,30949.0
2018-06-29 10:00:00,96.97,97.22,96.91,97.08,38209.0,85.2474,85.4672,85.1946,85.3441,38209.0
2018-06-29 10:05:00,97.09,97.12,96.76,96.79,26372.0,85.3529,85.3792,85.0628,85.0891,26372.0
2018-06-29 10:10:00,96.8,96.96,96.77,96.92,32903.0,85.0979,85.2386,85.0716,85.2034,32903.0
2018-06-29 10:15:00,96.92,97.16,96.76,97.16,28901.0,85.2034,85.4144,85.0628,85.4144,28901.0
2018-06-29 10:20:00,97.16,97.16,96.98,97.07,19844.0,85.4144,85.4144,85.2562,85.3353,19844.0
2018-06-29 10:25:00,97.04,97.09,96.97,97.05,29482.0,85.3089,85.3529,85.2474,85.3177,29482.0
2018-06-29 10:30:00,97.06,97.2,97.0,97.01,40048.0,85.3265,85.4496,85.2737,85.2825,40048.0
2018-06-29 10:35:00,97.03,97.06,96.86,96.93,22359.0,85.3001,85.3265,85.1507,85.2122,22359.0
2018-06-29 10:40:00,96.94,97.0,96.86,96.88,23210.0,85.221,85.2737,85.1507,85.1683,23210.0
2018-06-29 10:45:00,96.92,96.94,96.77,96.84,27628.0,85.2034,85.221,85.0716,85.1331,27628.0
2018-06-29 10:50:00,96.83,96.89,96.78,96.88,22174.0,85.1243,85.177,85.0803,85.1683,22174.0
2018-06-29 10:55:00,96.89,96.99,96.72,96.75,35905.0,85.177,85.265,85.0276,85.054,35905.0
2018-06-29 11:00:00,96.75,96.9,96.7,96.81,20834.0,85.054,85.1858,85.01,85.1067,20834.0
2018-06-29 11:05:00,96.81,96.92,96.81,96.88,15904.0,85.1067,85.2034,85.1067,85.1683,15904.0
2018-06-29 11:10:00,96.89,96.89,96.64,96.64,44243.0,85.177,85.177,84.9573,84.9573,44243.0
2018-06-29 11:15:00,96.63,96.64,96.49,96.49,34290.0,84.9485,84.9573,84.8254,84.8254,34290.0
2018-06-29 11:20:00,96.5,96.61,96.45,96.51,40654.0,84.8342,84.9309,84.7902,84.843,40654.0
2018-06-29 11:25:00,96.5,96.64,96.49,96.56,28609.0,84.8342,84.9573,84.8254,84.8869,28609.0
2018-06-29 11:30:00,96.57,96.59,96.33,96.36,39817.0,84.8957,84.9133,84.6847,84.7111,39817.0
2018-06-29 11:35:00,96.36,96.49,96.35,96.45,24576.0,84.7111,84.8254,84.7023,84.7902,24576.0
2018-06-29 11:40:00,96.45,96.54,96.45,96.49,17101.0,84.7902,84.8694,84.7902,84.8254,17101.0
2018-06-29 11:45:00,96.49,96.59,96.43,96.45,35198.0,84.8254,84.9133,84.7727,84.7902,35198.0
2018-06-29 11:50:00,96.45,96.45,96.26,96.37,39828.0,84.7902,84.7902,84.6232,84.7199,39828.0
2018-06-29 11:55:00,96.37,96.41,96.27,96.37,25940.0,84.7199,84.7551,84.632,84.7199,25940.0
2018-06-29 12:00:00,96.36,96.41,96.32,96.36,15698.0,84.7111,84.7551,84.676,84.7111,15698.0
2018-06-29 12:05:00,96.36,96.53,96.36,96.49,22019.0,84.7111,84.8606,84.7111,84.8254,22019.0
2018-06-29 12:10:00,96.48,96.56,96.44,96.53,21067.0,84.8166,84.8869,84.7814,84.8606,21067.0
2018-06-29 12:15:00,96.52,96.55,96.48,96.48,29136.0,84.8518,84.8781,84.8166,84.8166,29136.0
2018-06-29 12:20:00,96.47,96.52,96.44,96.49,21155.0,84.8078,84.8518,84.7814,84.8254,21155.0
2018-06-29 12:25:00,96.51,96.51,96.39,96.47,24586.0,84.843,84.843,84.7375,84.8078,24586.0
2018-06-29 12:30:00,96.47,96.48,96.33,96.33,15768.0,84.8078,84.8166,84.6847,84.6847,15768.0
2018-06-29 12:35:00,96.35,96.38,96.28,96.37,29188.0,84.7023,84.7287,84.6408,84.7199,29188.0
2018-06-29 12:40:00,96.39,96.48,96.35,96.47,20344.0,84.7375,84.8166,84.7023,84.8078,20344.0
2018-06-29 12:45:00,96.46,96.48,96.43,96.43,16120.0,84.799,84.8166,84.7727,84.7727,16120.0
2018-06-29 12:50:00,96.43,96.46,96.33,96.38,12475.0,84.7727,84.799,84.6847,84.7287,12475.0
2018-06-29 12:55:00,96.37,96.46,96.32,96.46,11910.0,84.7199,84.799,84.676,84.799,11910.0
2018-06-29 13:00:00,96.48,96.54,96.43,96.54,13315.0,84.8166,84.8694,84.7727,84.8694,13315.0
2018-06-29 13:05:00,96.55,96.63,96.53,96.57,22626.0,84.8781,84.9485,84.8606,84.8957,22626.0
2018-06-29 13:10:00,96.57,96.62,96.56,96.56,14608.0,84.8957,84.9397,84.8869,84.8869,14608.0
2018-06-29 13:15:00,96.56,96.56,96.44,96.44,10213.0,84.8869,84.8869,84.7814,84.7814,10213.0
2018-06-29 13:20:00,96.43,96.51,96.4,96.44,17892.0,84.7727,84.843,84.7463,84.7814,17892.0
2018-06-29 13:25:00,96.45,96.45,96.37,96.39,14444.0,84.7902,84.7902,84.7199,84.7375,14444.0
2018-06-29 13:30:00,96.37,96.37,96.29,96.32,10754.0,84.7199,84.7199,84.6496,84.676,10754.0
2018-06-29 13:35:00,96.34,96.37,96.3,96.35,12424.0,84.6935,84.7199,84.6584,84.7023,12424.0
2018-06-29 13:40:00,96.35,96.47,96.34,96.45,18150.0,84.7023,84.8078,84.6935,84.7902,18150.0
2018-06-29 13:45:00,96.47,96.47,96.4,96.4,16722.0,84.8078,84.8078,84.7463,84.7463,16722.0
2018-06-29 13:50:00,96.39,96.45,96.38,96.42,11924.0,84.7375,84.7902,84.7287,84.7639,11924.0
2018-06-29 13:55:00,96.42,96.45,96.33,96.41,21944.0,84.7639,84.7902,84.6847,84.7551,21944.0
2018-06-29 14:00:00,96.4,96.42,96.33,96.38,18488.0,84.7463,84.7639,84.6847,84.7287,18488.0
2018-06-29 14:05:00,96.41,96.44,96.33,96.39,18228.0,84.7551,84.7814,84.6847,84.7375,18228.0
2018-06-29 14:10:00,96.4,96.49,96.38,96.45,25312.0,84.7463,84.8254,84.7287,84.7902,25312.0
2018-06-29 14:15:00,96.45,96.47,96.39,96.4,20826.0,84.7902,84.8078,84.7375,84.7463,20826.0
2018-06-29 14:20:00,96.4,96.4,96.28,96.38,18476.0,84.7463,84.7463,84.6408,84.7287,18476.0
2018-06-29 14:25:00,96.37,96.4,96.33,96.36,10594.0,84.7199,84.7463,84.6847,84.7111,10594.0
2018-06-29 14:30:00,96.35,96.35,96.27,96.28,11443.0,84.7023,84.7023,84.632,84.6408,11443.0
2018-06-29 14:35:00,96.29,96.29,96.21,96.25,17991.0,84.6496,84.6496,84.5792,84.6144,17991.0
2018-06-29 14:40:00,96.25,96.27,96.16,96.24,15789.0,84.6144,84.632,84.5353,84.6056,15789.0
2018-06-29 14:45:00,96.25,96.32,96.24,96.32,15154.0,84.6144,84.676,84.6056,84.676,15154.0
2018-06-29 14:50:00,96.31,96.37,96.27,96.36,19534.0,84.6672,84.7199,84.632,84.7111,19534.0
2018-06-29 14:55:00,96.36,96.49,96.36,96.46,27552.0,84.7111,84.8254,84.7111,84.799,27552.0
2018-06-29 15:00:00,96.46,96.5,96.44,96.44,21668.0,84.799,84.8342,84.7814,84.7814,21668.0
2018-06-29 15:05:00,96.45,96.48,96.29,96.29,26319.0,84.7902,84.8166,84.6496,84.6496,26319.0
2018-06-29 15:10:00,96.3,96.32,96.19,96.19,32944.0,84.6584,84.676,84.5617,84.5617,32944.0
2018-06-29 15:15:00,96.19,96.19,96.09,96.09,22517.0,84.5617,84.5617,84.4738,84.4738,22517.0
2018-06-29 15:20:00,96.09,96.12,95.98,96.01,24667.0,84.4738,84.5001,84.3771,84.4034,24667.0
2018-06-29 15:25:00,96.01,96.18,96.0,96.08,30036.0,84.4034,84.5529,84.3946,84.465,30036.0
2018-06-29 15:30:00,96.09,96.14,96.05,96.09,35831.0,84.4738,84.5177,84.4386,84.4738,35831.0
2018-06-29 15:35:00,96.08,96.1,96.02,96.04,38691.0,84.465,84.4825,84.4122,84.4298,38691.0
2018-06-29 15:40:00,96.04,96.07,95.97,96.03,58747.0,84.4298,84.4562,84.3683,84.421,58747.0
2018-06-29 15:45:00,96.02,96.06,95.88,95.88,95994.0,84.4122,84.4474,84.2891,84.2891,95994.0
2018-06-29 15:50:00,95.87,95.9,95.74,95.81,178680.0,84.2804,84.3067,84.1661,84.2276,178680.0
2018-06-29 15:55:00,95.81,95.82,95.58,95.61,408291.0,84.2276,84.2364,84.0254,84.0518,408291.0
2018-07-02 09:30:00,95.36,95.55,95.11,95.2,71462.0,83.832,83.999,83.6122,83.6913,71462.0
2018-07-02 09:35:00,95.19,95.2,94.73,95.12,51647.0,83.6826,83.6913,83.2782,83.621,51647.0
2018-07-02 09:40:00,95.19,95.21,94.92,94.93,27338.0,83.6826,83.7001,83.4452,83.454,27338.0
2018-07-02 09:45:00,94.92,95.04,94.67,94.67,37623.0,83.4452,83.5507,83.2254,83.2254,37623.0
2018-07-02 09:50:00,94.58,94.78,94.55,94.76,63256.0,83.1463,83.3221,83.1199,83.3045,63256.0
2018-07-02 09:55:00,94.77,94.77,94.55,94.77,41373.0,83.3133,83.3133,83.1199,83.3133,41373.0
2018-07-02 10:00:00,94.76,94.86,94.65,94.84,54476.0,83.3045,83.3924,83.2078,83.3749,54476.0
2018-07-02 10:05:00,94.84,94.84,94.41,94.62,48889.0,83.3749,83.3749,82.9969,83.1815,48889.0
2018-07-02 10:10:00,94.63,94.67,94.03,94.07,59823.0,83.1903,83.2254,82.6628,82.698,59823.0
2018-07-02 10:15:00,94.07,94.38,94.07,94.21,40053.0,82.698,82.9705,82.698,82.821,40053.0
2018-07-02 10:20:00,94.2,94.32,94.09,94.25,57526.0,82.8122,82.9177,82.7155,82.8562,57526.0
2018-07-02 10:25:00,94.25,94.3,94.07,94.21,58456.0,82.8562,82.9001,82.698,82.821,58456.0
2018-07-02 10:30:00,94.21,94.43,94.21,94.32,56221.0,82.821,83.0144,82.821,82.9177,56221.0
2018-07-02 10:35:00,94.31,94.35,94.07,94.29,96978.0,82.9089,82.9441,82.698,82.8914,96978.0
2018-07-02 10:40:00,94.28,94.49,94.22,94.48,46544.0,82.8826,83.0672,82.8298,83.0584,46544.0
2018-07-02 10:45:00,94.48,94.52,94.37,94.44,38846.0,83.0584,83.0936,82.9617,83.0232,38846.0
2018-07-02 10:50:00,94.45,94.47,94.33,94.35,73569.0,83.032,83.0496,82.9265,82.9441,73569.0
2018-07-02 10:55:00,94.35,94.63,94.13,94.62,131932.0,82.9441,83.1903,82.7507,83.1815,131932.0
2018-07-02 11:00:00,94.65,94.76,94.6,94.68,49798.0,83.2078,83.3045,83.1639,83.2342,49798.0
2018-07-02 11:05:00,94.7,94.73,94.46,94.49,37808.0,83.2518,83.2782,83.0408,83.0672,37808.0
2018-07-02 11:10:00,94.48,94.5,93.96,94.05,171998.0,83.0584,83.076,82.6013,82.6804,171998.0
2018-07-02 11:15:00,94.05,94.26,94.01,94.15,93816.0,82.6804,82.865,82.6452,82.7683,93816.0
2018-07-02 11:20:00,94.13,94.37,94.11,94.37,31372.0,82.7507,82.9617,82.7331,82.9617,31372.0
2018-07-02 11:25:00,94.38,94.46,94.29,94.37,18336.0,82.9705,83.0408,82.8914,82.9617,18336.0
2018-07-02 11:30:00,94.37,94.37,94.0,94.28,149829.0,82.9617,82.9617,82.6364,82.8826,149829.0
2018-07-02 11:35:00,94.3,94.39,94.27,94.28,17487.0,82.9001,82.9793,82.8738,82.8826,17487.0
2018-07-02 11:40:00,94.28,94.35,94.24,94.29,16918.0,82.8826,82.9441,82.8474,82.8914,16918.0
2018-07-02 11:45:00,94.29,94.4,94.27,94.4,20939.0,82.8914,82.9881,82.8738,82.9881,20939.0
2018-07-02 11:50:00,94.39,94.48,94.34,94.47,22057.0,82.9793,83.0584,82.9353,83.0496,22057.0
2018-07-02 11:55:00,94.47,94.47,94.15,94.34,175819.0,83.0496,83.0496,82.7683,82.9353,175819.0
2018-07-02 12:00:00,94.33,94.37,94.27,94.37,26643.0,82.9265,82.9617,82.8738,82.9617,26643.0
2018-07-02 12:05:00,94.37,94.38,94.23,94.37,29631.0,82.9617,82.9705,82.8386,82.9617,29631.0
2018-07-02 12:10:00,94.37,94.41,94.23,94.29,81374.0,82.9617,82.9969,82.8386,82.8914,81374.0
2018-07-02 12:15:00,94.3,94.32,94.23,94.32,27201.0,82.9001,82.9177,82.8386,82.9177,27201.0
2018-07-02 12:20:00,94.33,94.43,94.33,94.38,26286.0,82.9265,83.0144,82.9265,82.9705,26286.0
2018-07-02 12:25:00,94.38,94.39,94.28,94.33,32408.0,82.9705,82.9793,82.8826,82.9265,32408.0
2018-07-02 12:30:00,94.31,94.47,94.26,94.46,22666.0,82.9089,83.0496,82.865,83.0408,22666.0
2018-07-02 12:35:00,94.45,94.5,94.17,94.4,91735.0,83.032,83.076,82.7859,82.9881,91735.0
2018-07-02 12:40:00,94.39,94.4,94.31,94.33,28679.0,82.9793,82.9881,82.9089,82.9265,28679.0
2018-07-02 12:45:00,94.34,94.43,94.26,94.42,40404.0,82.9353,83.0144,82.865,83.0056,40404.0
2018-07-02 12:50:00,94.42,94.52,94.38,94.39,34286.0,83.0056,83.0936,82.9705,82.9793,34286.0
2018-07-02 12:55:00,94.38,94.41,94.3,94.36,26545.0,82.9705,82.9969,82.9001,82.9529,26545.0
2018-07-02 13:00:00,94.35,94.42,94.33,94.37,22194.0,82.9441,83.0056,82.9265,82.9617,22194.0
2018-07-02 13:05:00,94.37,94.39,94.24,94.34,16825.0,82.9617,82.9793,82.8474,82.9353,16825.0
2018-07-02 13:10:00,94.34,94.34,94.26,94.29,17707.0,82.9353,82.9353,82.865,82.8914,17707.0
2018-07-02 13:15:00,94.28,94.38,94.23,94.34,28331.0,82.8826,82.9705,82.8386,82.9353,28331.0
2018-07-02 13:20:00,94.34,94.42,94.25,94.3,46296.0,82.9353,83.0056,82.8562,82.9001,46296.0
2018-07-02 13:25:00,94.3,94.31,94.0,94.02,83450.0,82.9001,82.9089,82.6364,82.654,83450.0
2018-07-02 13:30:00,94.01,94.17,94.0,94.16,80931.0,82.6452,82.7859,82.6364,82.7771,80931.0
2018-07-02 13:35:00,94.15,94.2,94.11,94.18,42588.0,82.7683,82.8122,82.7331,82.7947,42588.0
2018-07-02 13:40:00,94.17,94.26,94.01,94.03,98170.0,82.7859,82.865,82.6452,82.6628,98170.0
2018-07-02 13:45:00,94.04,94.33,94.03,94.3,69076.0,82.6716,82.9265,82.6628,82.9001,69076.0
2018-07-02 13:50:00,94.31,94.45,94.31,94.39,35226.0,82.9089,83.032,82.9089,82.9793,35226.0
2018-07-02 13:55:00,94.39,94.41,94.31,94.33,24962.0,82.9793,82.9969,82.9089,82.9265,24962.0
2018-07-02 14:00:00,94.35,94.5,94.28,94.5,74576.0,82.9441,83.076,82.8826,83.076,74576.0
2018-07-02 14:05:00,94.5,94.54,94.43,94.47,42342.0,83.076,83.1111,83.0144,83.0496,42342.0
2018-07-02 14:10:00,94.47,94.59,94.41,94.55,37133.0,83.0496,83.1551,82.9969,83.1199,37133.0
2018-07-02 14:15:00,94.56,94.67,94.53,94.62,36420.0,83.1287,83.2254,83.1023,83.1815,36420.0
2018-07-02 14:20:00,94.59,94.65,94.53,94.61,30834.0,83.1551,83.2078,83.1023,83.1727,30834.0
2018-07-02 14:25:00,94.62,94.64,94.56,94.63,24110.0,83.1815,83.199,83.1287,83.1903,24110.0
2018-07-02 14:30:00,94.64,94.7,94.55,94.56,29887.0,83.199,83.2518,83.1199,83.1287,29887.0
2018-07-02 14:35:00,94.55,94.58,94.44,94.47,24185.0,83.1199,83.1463,83.0232,83.0496,24185.0
2018-07-02 14:40:00,94.46,94.57,94.46,94.48,47338.0,83.0408,83.1375,83.0408,83.0584,47338.0
2018-07-02 14:45:00,94.49,94.53,94.4,94.5,28095.0,83.0672,83.1023,82.9881,83.076,28095.0
2018-07-02 14:50:00,94.5,94.5,94.43,94.47,34790.0,83.076,83.076,83.0144,83.0496,34790.0
2018-07-02 14:55:00,94.47,94.49,94.43,94.45,20667.0,83.0496,83.0672,83.0144,83.032,20667.0
2018-07-02 15:00:00,94.46,94.52,94.46,94.49,29330.0,83.0408,83.0936,83.0408,83.0672,29330.0
2018-07-02 15:05:00,94.49,94.52,94.49,94.5,33142.0,83.0672,83.0936,83.0672,83.076,33142.0
2018-07-02 15:10:00,94.5,94.53,94.45,94.46,33233.0,83.076,83.1023,83.032,83.0408,33233.0
2018-07-02 15:15:00,94.47,94.52,94.45,94.52,34372.0,83.0496,83.0936,83.032,83.0936,34372.0
2018-07-02 15:20:00,94.52,94.56,94.47,94.54,47128.0,83.0936,83.1287,83.0496,83.1111,47128.0
2018-07-02 15:25:00,94.54,94.61,94.53,94.59,45554.0,83.1111,83.1727,83.1023,83.1551,45554.0
2018-07-02 15:30:00,94.58,94.59,94.41,94.51,47628.0,83.1463,83.1551,82.9969,83.0848,47628.0
2018-07-02 15:35:00,94.52,94.54,94.45,94.54,45363.0,83.0936,83.1111,83.032,83.1111,45363.0
2018-07-02 15:40:00,94.55,94.55,94.41,94.5,48244.0,83.1199,83.1199,82.9969,83.076,48244.0
2018-07-02 15:45:00,94.5,94.72,94.46,94.7,89872.0,83.076,83.2694,83.0408,83.2518,89872.0
2018-07-02 15:50:00,94.7,94.86,94.69,94.82,100337.0,83.2518,83.3924,83.243,83.3573,100337.0
2018-07-02 15:55:00,94.83,94.93,94.79,94.85,302548.0,83.3661,83.454,83.3309,83.3837,302548.0
2018-07-03 09:30:00,95.25,96.2,95.25,96.06,58570.0,83.7353,84.5705,83.7353,84.4474,58570.0
2018-07-03 09:35:00,96.09,96.16,95.86,95.86,31871.0,84.4738,84.5353,84.2716,84.2716,31871.0
2018-07-03 09:40:00,95.8,95.88,95.43,95.5,79880.0,84.2188,84.2891,83.8935,83.9551,79880.0
2018-07-03 09:45:00,95.54,95.83,95.47,95.75,197071.0,83.9902,84.2452,83.9287,84.1749,197071.0
2018-07-03 09:50:00,95.75,95.75,95.46,95.57,85722.0,84.1749,84.1749,83.9199,84.0166,85722.0
2018-07-03 09:55:00,95.57,95.59,95.43,95.55,39154.0,84.0166,84.0342,83.8935,83.999,39154.0
2018-07-03 10:00:00,95.56,95.68,95.53,95.6,85425.0,84.0078,84.1133,83.9815,84.043,85425.0
2018-07-03 10:05:00,95.61,95.74,95.49,95.52,60595.0,84.0518,84.1661,83.9463,83.9727,60595.0
2018-07-03 10:10:00,95.53,95.79,95.53,95.73,29118.0,83.9815,84.21,83.9815,84.1573,29118.0
2018-07-03 10:15:00,95.74,96.02,95.74,96.02,24716.0,84.1661,84.4122,84.1661,84.4122,24716.0
2018-07-03 10:20:00,96.03,96.11,95.74,95.98,85099.0,84.421,84.4913,84.1661,84.3771,85099.0
2018-07-03 10:25:00,95.98,96.05,95.84,95.98,45599.0,84.3771,84.4386,84.254,84.3771,45599.0
2018-07-03 10:30:00,95.97,96.04,95.86,96.0,47751.0,84.3683,84.4298,84.2716,84.3946,47751.0
2018-07-03 10:35:00,96.01,96.09,95.94,95.94,51176.0,84.4034,84.4738,84.3419,84.3419,51176.0
2018-07-03 10:40:00,95.93,96.02,95.89,96.0,16861.0,84.3331,84.4122,84.2979,84.3946,16861.0
2018-07-03 10:45:00,96.02,96.03,95.75,95.75,37121.0,84.4122,84.421,84.1749,84.1749,37121.0
2018-07-03 10:50:00,95.75,95.75,95.58,95.63,50917.0,84.1749,84.1749,84.0254,84.0694,50917.0
2018-07-03 10:55:00,95.62,95.62,95.53,95.6,20246.0,84.0606,84.0606,83.9815,84.043,20246.0
2018-07-03 11:00:00,95.59,95.6,95.46,95.56,21954.0,84.0342,84.043,83.9199,84.0078,21954.0
2018-07-03 11:05:00,95.54,95.55,95.43,95.5,21884.0,83.9902,83.999,83.8935,83.9551,21884.0
2018-07-03 11:10:00,95.49,95.63,95.47,95.54,32282.0,83.9463,84.0694,83.9287,83.9902,32282.0
2018-07-03 11:15:00,95.53,95.62,95.51,95.53,22558.0,83.9815,84.0606,83.9639,83.9815,22558.0
2018-07-03 11:20:00,95.53,95.53,95.43,95.47,23427.0,83.9815,83.9815,83.8935,83.9287,23427.0
2018-07-03 11:25:00,95.47,95.47,95.38,95.43,14519.0,83.9287,83.9287,83.8496,83.8935,14519.0
2018-07-03 11:30:00,95.43,95.5,95.39,95.5,24439.0,83.8935,83.9551,83.8584,83.9551,24439.0
2018-07-03 11:35:00,95.53,95.59,95.49,95.51,27426.0,83.9815,84.0342,83.9463,83.9639,27426.0
2018-07-03 11:40:00,95.51,95.52,95.35,95.39,19796.0,83.9639,83.9727,83.8232,83.8584,19796.0
2018-07-03 11:45:00,95.4,95.53,95.39,95.49,21074.0,83.8672,83.9815,83.8584,83.9463,21074.0
2018-07-03 11:50:00,95.48,95.49,95.34,95.41,17519.0,83.9375,83.9463,83.8144,83.876,17519.0
2018-07-03 11:55:00,95.43,95.46,95.24,95.32,83282.0,83.8935,83.9199,83.7265,83.7968,83282.0
2018-07-03 12:00:00,95.34,95.43,95.29,95.29,17182.0,83.8144,83.8935,83.7705,83.7705,17182.0
2018-07-03 12:05:00,95.3,95.34,95.28,95.29,15176.0,83.7793,83.8144,83.7617,83.7705,15176.0
2018-07-03 12:10:00,95.29,95.3,95.15,95.16,17227.0,83.7705,83.7793,83.6474,83.6562,17227.0
2018-07-03 12:15:00,95.17,95.21,95.11,95.19,13147.0,83.665,83.7001,83.6122,83.6826,13147.0
2018-07-03 12:20:00,95.17,95.21,95.14,95.19,17921.0,83.665,83.7001,83.6386,83.6826,17921.0
2018-07-03 12:25:00,95.19,95.2,95.01,95.08,34653.0,83.6826,83.6913,83.5243,83.5859,34653.0
2018-07-03 12:30:00,95.07,95.17,95.02,95.11,19485.0,83.5771,83.665,83.5331,83.6122,19485.0
2018-07-03 12:35:00,95.11,95.15,95.02,95.02,19874.0,83.6122,83.6474,83.5331,83.5331,19874.0
2018-07-03 12:40:00,95.02,95.13,95.01,95.11,17539.0,83.5331,83.6298,83.5243,83.6122,17539.0
2018-07-03 12:45:00,95.11,95.11,94.99,95.01,33442.0,83.6122,83.6122,83.5067,83.5243,33442.0
2018-07-03 12:50:00,95.01,95.06,94.89,95.06,41065.0,83.5243,83.5683,83.4188,83.5683,41065.0
2018-07-03 12:55:00,95.07,95.17,94.97,95.17,97898.0,83.5771,83.665,83.4892,83.665,97898.0
2018-07-05 09:30:00,95.42,95.57,95.19,95.24,42714.0,83.8848,84.0166,83.6826,83.7265,42714.0
2018-07-05 09:35:00,95.23,95.23,95.06,95.21,21545.0,83.7177,83.7177,83.5683,83.7001,21545.0
2018-07-05 09:40:00,95.17,95.21,94.98,95.01,48965.0,83.665,83.7001,83.4979,83.5243,48965.0
2018-07-05 09:45:00,95.02,95.35,95.02,95.34,77839.0,83.5331,83.8232,83.5331,83.8144,77839.0
2018-07-05 09:50:00,95.31,95.34,95.2,95.28,21126.0,83.788,83.8144,83.6913,83.7617,21126.0
2018-07-05 09:55:00,95.26,95.4,95.16,95.2,71953.0,83.7441,83.8672,83.6562,83.6913,71953.0
2018-07-05 10:00:00,95.23,95.3,95.14,95.27,45382.0,83.7177,83.7793,83.6386,83.7529,45382.0
2018-07-05 10:05:00,95.3,95.35,95.22,95.32,35971.0,83.7793,83.8232,83.7089,83.7968,35971.0
2018-07-05 10:10:00,95.32,95.34,95.06,95.06,65083.0,83.7968,83.8144,83.5683,83.5683,65083.0
2018-07-05 10:15:00,95.08,95.2,95.06,95.17,50660.0,83.5859,83.6913,83.5683,83.665,50660.0
2018-07-05 10:20:00,95.16,95.35,95.15,95.3,35579.0,83.6562,83.8232,83.6474,83.7793,35579.0
2018-07-05 10:25:00,95.3,95.34,95.21,95.32,41895.0,83.7793,83.8144,83.7001,83.7968,41895.0
2018-07-05 10:30:00,95.28,95.3,95.18,95.26,33206.0,83.7617,83.7793,83.6738,83.7441,33206.0
2018-07-05 10:35:00,95.26,95.33,95.21,95.23,26442.0,83.7441,83.8056,83.7001,83.7177,26442.0
2018-07-05 10:40:00,95.23,95.23,95.08,95.08,19481.0,83.7177,83.7177,83.5859,83.5859,19481.0
2018-07-05 10:45:00,95.07,95.22,95.07,95.14,26557.0,83.5771,83.7089,83.5771,83.6386,26557.0
2018-07-05 10:50:00,95.13,95.17,94.89,94.95,23479.0,83.6298,83.665,83.4188,83.4716,23479.0
2018-07-05 10:55:00,94.93,94.93,94.83,94.91,30789.0,83.454,83.454,83.3661,83.4364,30789.0
2018-07-05 11:00:00,94.88,94.97,94.8,94.97,21240.0,83.41,83.4892,83.3397,83.4892,21240.0
2018-07-05 11:05:00,94.96,95.0,94.91,94.94,82105.0,83.4804,83.5155,83.4364,83.4628,82105.0
2018-07-05 11:10:00,94.94,94.99,94.83,94.98,51831.0,83.4628,83.5067,83.3661,83.4979,51831.0
2018-07-05 11:15:00,95.0,95.02,94.95,94.98,38334.0,83.5155,83.5331,83.4716,83.4979,38334.0
2018-07-05 11:20:00,95.01,95.02,94.95,95.0,33455.0,83.5243,83.5331,83.4716,83.5155,33455.0
2018-07-05 11:25:00,94.99,95.02,94.92,94.94,52000.0,83.5067,83.5331,83.4452,83.4628,52000.0
2018-07-05 11:30:00,94.93,95.1,94.93,95.09,14852.0,83.454,83.6034,83.454,83.5946,14852.0
2018-07-05 11:35:00,95.09,95.27,95.07,95.22,14703.0,83.5946,83.7529,83.5771,83.7089,14703.0
2018-07-05 11:40:00,95.2,95.22,95.16,95.17,15327.0,83.6913,83.7089,83.6562,83.665,15327.0
2018-07-05 11:45:00,95.17,95.22,95.15,95.15,32264.0,83.665,83.7089,83.6474,83.6474,32264.0
2018-07-05 11:50:00,95.15,95.21,95.13,95.2,18439.0,83.6474,83.7001,83.6298,83.6913,18439.0
2018-07-05 11:55:00,95.2,95.26,95.18,95.24,21010.0,83.6913,83.7441,83.6738,83.7265,21010.0
2018-07-05 12:00:00,95.25,95.48,95.21,95.44,19372.0,83.7353,83.9375,83.7001,83.9023,19372.0
2018-07-05 12:05:00,95.46,95.53,95.45,95.46,23542.0,83.9199,83.9815,83.9111,83.9199,23542.0
2018-07-05 12:10:00,95.46,95.49,95.41,95.47,12499.0,83.9199,83.9463,83.876,83.9287,12499.0
2018-07-05 12:15:00,95.47,95.51,95.44,95.44,21123.0,83.9287,83.9639,83.9023,83.9023,21123.0
2018-07-05 12:20:00,95.43,95.51,95.43,95.5,12816.0,83.8935,83.9639,83.8935,83.9551,12816.0
2018-07-05 12:25:00,95.51,95.51,95.46,95.49,15741.0,83.9639,83.9639,83.9199,83.9463,15741.0
2018-07-05 12:30:00,95.5,95.5,95.4,95.44,13055.0,83.9551,83.9551,83.8672,83.9023,13055.0
2018-07-05 12:35:00,95.44,95.5,95.44,95.46,15365.0,83.9023,83.9551,83.9023,83.9199,15365.0
2018-07-05 12:40:00,95.46,95.51,95.46,95.48,13027.0,83.9199,83.9639,83.9199,83.9375,13027.0
2018-07-05 12:45:00,95.48,95.5,95.37,95.37,11634.0,83.9375,83.9551,83.8408,83.8408,11634.0
2018-07-05 12:50:00,95.36,95.49,95.35,95.47,14660.0,83.832,83.9463,83.8232,83.9287,14660.0
2018-07-05 12:55:00,95.46,95.52,95.46,95.49,12778.0,83.9199,83.9727,83.9199,83.9463,12778.0
2018-07-05 13:00:00,95.5,95.64,95.47,95.63,16820.0,83.9551,84.0782,83.9287,84.0694,16820.0
2018-07-05 13:05:00,95.65,95.66,95.57,95.6,13400.0,84.0869,84.0957,84.0166,84.043,13400.0
2018-07-05 13:10:00,95.6,95.61,95.57,95.61,10499.0,84.043,84.0518,84.0166,84.0518,10499.0
2018-07-05 13:15:00,95.6,95.68,95.6,95.66,13337.0,84.043,84.1133,84.043,84.0957,13337.0
2018-07-05 13:20:00,95.65,95.66,95.59,95.61,13565.0,84.0869,84.0957,84.0342,84.0518,13565.0
2018-07-05 13:25:00,95.61,95.61,95.54,95.56,12453.0,84.0518,84.0518,83.9902,84.0078,12453.0
2018-07-05 13:30:00,95.55,95.56,95.46,95.49,13804.0,83.999,84.0078,83.9199,83.9463,13804.0
2018-07-05 13:35:00,95.49,95.52,95.45,95.48,14184.0,83.9463,83.9727,83.9111,83.9375,14184.0
2018-07-05 13:40:00,95.48,95.51,95.45,95.5,11022.0,83.9375,83.9639,83.9111,83.9551,11022.0
2018-07-05 13:45:00,95.5,95.51,95.41,95.41,16149.0,83.9551,83.9639,83.876,83.876,16149.0
2018-07-05 13:50:00,95.41,95.41,95.3,95.3,13470.0,83.876,83.876,83.7793,83.7793,13470.0
2018-07-05 13:55:00,95.32,95.37,95.32,95.34,11680.0,83.7968,83.8408,83.7968,83.8144,11680.0
2018-07-05 14:00:00,95.33,95.46,95.27,95.27,28145.0,83.8056,83.9199,83.7529,83.7529,28145.0
2018-07-05 14:05:00,95.29,95.32,95.17,95.21,26251.0,83.7705,83.7968,83.665,83.7001,26251.0
2018-07-05 14:10:00,95.2,95.21,95.1,95.12,21414.0,83.6913,83.7001,83.6034,83.621,21414.0
2018-07-05 14:15:00,95.13,95.3,95.1,95.28,25663.0,83.6298,83.7793,83.6034,83.7617,25663.0
2018-07-05 14:20:00,95.29,95.35,95.29,95.33,11807.0,83.7705,83.8232,83.7705,83.8056,11807.0
2018-07-05 14:25:00,95.34,95.48,95.34,95.44,59380.0,83.8144,83.9375,83.8144,83.9023,59380.0
2018-07-05 14:30:00,95.43,95.51,95.42,95.51,14561.0,83.8935,83.9639,83.8848,83.9639,14561.0
2018-07-05 14:35:00,95.51,95.56,95.47,95.51,17588.0,83.9639,84.0078,83.9287,83.9639,17588.0
2018-07-05 14:40:00,95.51,95.52,95.4,95.4,16506.0,83.9639,83.9727,83.8672,83.8672,16506.0
2018-07-05 14:45:00,95.39,95.48,95.36,95.37,19702.0,83.8584,83.9375,83.832,83.8408,19702.0
2018-07-05 14:50:00,95.37,95.41,95.2,95.21,49915.0,83.8408,83.876,83.6913,83.7001,49915.0
2018-07-05 14:55:00,95.21,95.3,95.21,95.29,26799.0,83.7001,83.7793,83.7001,83.7705,26799.0
2018-07-05 15:00:00,95.29,95.45,95.28,95.44,26086.0,83.7705,83.9111,83.7617,83.9023,26086.0
2018-07-05 15:05:00,95.45,95.51,95.43,95.44,23869.0,83.9111,83.9639,83.8935,83.9023,23869.0
2018-07-05 15:10:00,95.45,95.47,95.39,95.47,20636.0,83.9111,83.9287,83.8584,83.9287,20636.0
2018-07-05 15:15:00,95.47,95.52,95.44,95.52,17830.0,83.9287,83.9727,83.9023,83.9727,17830.0
2018-07-05 15:20:00,95.52,95.52,95.45,95.48,17186.0,83.9727,83.9727,83.9111,83.9375,17186.0
2018-07-05 15:25:00,95.48,95.52,95.46,95.47,36522.0,83.9375,83.9727,83.9199,83.9287,36522.0
2018-07-05 15:30:00,95.48,95.52,95.39,95.51,53670.0,83.9375,83.9727,83.8584,83.9639,53670.0
2018-07-05 15:35:00,95.51,95.51,95.46,95.51,41473.0,83.9639,83.9639,83.9199,83.9639,41473.0
2018-07-05 15:40:00,95.5,95.51,95.46,95.49,42389.0,83.9551,83.9639,83.9199,83.9463,42389.0
2018-07-05 15:45:00,95.5,95.5,95.38,95.44,56691.0,83.9551,83.9551,83.8496,83.9023,56691.0
2018-07-05 15:50:00,95.44,95.61,95.42,95.54,85396.0,83.9023,84.0518,83.8848,83.9902,85396.0
2018-07-05 15:55:00,95.54,95.56,95.42,95.54,163090.0,83.9902,84.0078,83.8848,83.9902,163090.0
2018-07-06 09:30:00,95.25,95.49,94.99,95.13,68178.0,83.7353,83.9463,83.5067,83.6298,68178.0
2018-07-06 09:35:00,95.11,95.35,95.03,95.22,19397.0,83.6122,83.8232,83.5419,83.7089,19397.0
2018-07-06 09:40:00,95.19,95.28,95.06,95.08,21193.0,83.6826,83.7617,83.5683,83.5859,21193.0
2018-07-06 09:45:00,95.09,95.13,94.51,94.59,45088.0,83.5946,83.6298,83.0848,83.1551,45088.0
2018-07-06 09:50:00,94.57,95.1,94.52,95.06,30051.0,83.1375,83.6034,83.0936,83.5683,30051.0
2018-07-06 09:55:00,95.07,95.46,95.07,95.46,26650.0,83.5771,83.9199,83.5771,83.9199,26650.0
2018-07-06 10:00:00,95.43,95.72,95.42,95.61,44765.0,83.8935,84.1485,83.8848,84.0518,44765.0
2018-07-06 10:05:00,95.6,95.78,95.53,95.69,22116.0,84.043,84.2012,83.9815,84.1221,22116.0
2018-07-06 10:10:00,95.72,95.82,95.63,95.64,26822.0,84.1485,84.2364,84.0694,84.0782,26822.0
2018-07-06 10:15:00,95.63,95.76,95.61,95.62,18845.0,84.0694,84.1836,84.0518,84.0606,18845.0
2018-07-06 10:20:00,95.62,95.84,95.59,95.8,26484.0,84.0606,84.254,84.0342,84.2188,26484.0
2018-07-06 10:25:00,95.79,95.82,95.67,95.77,16444.0,84.21,84.2364,84.1045,84.1924,16444.0
2018-07-06 10:30:00,95.79,95.8,95.6,95.65,15777.0,84.21,84.2188,84.043,84.0869,15777.0
2018-07-06 10:35:00,95.65,95.77,95.58,95.62,19863.0,84.0869,84.1924,84.0254,84.0606,19863.0
2018-07-06 10:40:00,95.64,95.72,95.58,95.61,39526.0,84.0782,84.1485,84.0254,84.0518,39526.0
2018-07-06 10:45:00,95.62,95.77,95.59,95.62,54765.0,84.0606,84.1924,84.0342,84.0606,54765.0
2018-07-06 10:50:00,95.64,95.92,95.64,95.92,10656.0,84.0782,84.3243,84.0782,84.3243,10656.0
2018-07-06 10:55:00,95.92,95.92,95.74,95.76,17421.0,84.3243,84.3243,84.1661,84.1836,17421.0
2018-07-06 11:00:00,95.78,95.9,95.72,95.73,14357.0,84.2012,84.3067,84.1485,84.1573,14357.0
2018-07-06 11:05:00,95.72,96.03,95.72,96.01,16778.0,84.1485,84.421,84.1485,84.4034,16778.0
2018-07-06 11:10:00,96.03,96.16,96.01,96.09,34839.0,84.421,84.5353,84.4034,84.4738,34839.0
2018-07-06 11:15:00,96.1,96.12,95.96,96.11,16399.0,84.4825,84.5001,84.3595,84.4913,16399.0
2018-07-06 11:20:00,96.1,96.13,95.99,96.02,11946.0,84.4825,84.5089,84.3858,84.4122,11946.0
2018-07-06 11:25:00,96.02,96.02,95.83,95.88,13769.0,84.4122,84.4122,84.2452,84.2891,13769.0
2018-07-06 11:30:00,95.91,95.94,95.85,95.89,8084.0,84.3155,84.3419,84.2628,84.2979,8084.0
2018-07-06 11:35:00,95.88,95.98,95.88,95.98,32984.0,84.2891,84.3771,84.2891,84.3771,32984.0
2018-07-06 11:40:00,95.99,96.09,95.9,96.09,14590.0,84.3858,84.4738,84.3067,84.4738,14590.0
2018-07-06 11:45:00,96.12,96.16,96.06,96.13,16079.0,84.5001,84.5353,84.4474,84.5089,16079.0
2018-07-06 11:50:00,96.13,96.13,95.96,95.96,10173.0,84.5089,84.5089,84.3595,84.3595,10173.0
2018-07-06 11:55:00,95.96,95.99,95.92,95.99,28061.0,84.3595,84.3858,84.3243,84.3858,28061.0
2018-07-06 12:00:00,95.99,96.2,95.99,96.18,16068.0,84.3858,84.5705,84.3858,84.5529,16068.0
2018-07-06 12:05:00,96.17,96.35,96.17,96.34,41421.0,84.5441,84.7023,84.5441,84.6935,41421.0
2018-07-06 12:10:00,96.34,96.38,96.31,96.34,25759.0,84.6935,84.7287,84.6672,84.6935,25759.0
2018-07-06 12:15:00,96.34,96.35,96.15,96.21,17560.0,84.6935,84.7023,84.5265,84.5792,17560.0
2018-07-06 12:20:00,96.21,96.27,96.18,96.27,25267.0,84.5792,84.632,84.5529,84.632,25267.0
2018-07-06 12:25:00,96.26,96.39,96.24,96.33,45653.0,84.6232,84.7375,84.6056,84.6847,45653.0
2018-07-06 12:30:00,96.34,96.34,96.01,96.1,22098.0,84.6935,84.6935,84.4034,84.4825,22098.0
2018-07-06 12:35:00,96.1,96.11,96.02,96.03,15654.0,84.4825,84.4913,84.4122,84.421,15654.0
2018-07-06 12:40:00,96.02,96.08,95.98,96.07,10947.0,84.4122,84.465,84.3771,84.4562,10947.0
2018-07-06 12:45:00,96.07,96.08,95.96,96.0,13339.0,84.4562,84.465,84.3595,84.3946,13339.0
2018-07-06 12:50:00,96.01,96.04,96.0,96.02,7059.0,84.4034,84.4298,84.3946,84.4122,7059.0
2018-07-06 12:55:00,96.02,96.08,96.02,96.08,9131.0,84.4122,84.465,84.4122,84.465,9131.0
2018-07-06 13:00:00,96.08,96.19,96.08,96.17,12310.0,84.465,84.5617,84.465,84.5441,12310.0
2018-07-06 13:05:00,96.19,96.26,96.19,96.22,13308.0,84.5617,84.6232,84.5617,84.588,13308.0
2018-07-06 13:10:00,96.22,96.27,96.19,96.21,10473.0,84.588,84.632,84.5617,84.5792,10473.0
2018-07-06 13:15:00,96.22,96.25,96.19,96.21,8339.0,84.588,84.6144,84.5617,84.5792,8339.0
2018-07-06 13:20:00,96.24,96.27,96.21,96.22,7795.0,84.6056,84.632,84.5792,84.588,7795.0
2018-07-06 13:25:00,96.23,96.3,96.22,96.3,8253.0,84.5968,84.6584,84.588,84.6584,8253.0
2018-07-06 13:30:00,96.29,96.33,96.28,96.28,7452.0,84.6496,84.6847,84.6408,84.6408,7452.0
2018-07-06 13:35:00,96.28,96.32,96.27,96.29,7556.0,84.6408,84.676,84.632,84.6496,7556.0
2018-07-06 13:40:00,96.3,96.32,96.2,96.2,12433.0,84.6584,84.676,84.5705,84.5705,12433.0
2018-07-06 13:45:00,96.21,96.24,96.18,96.18,6647.0,84.5792,84.6056,84.5529,84.5529,6647.0
2018-07-06 13:50:00,96.17,96.25,96.16,96.25,26290.0,84.5441,84.6144,84.5353,84.6144,26290.0
2018-07-06 13:55:00,96.26,96.27,96.23,96.25,37603.0,84.6232,84.632,84.5968,84.6144,37603.0
2018-07-06 14:00:00,96.25,96.28,96.23,96.25,33987.0,84.6144,84.6408,84.5968,84.6144,33987.0
2018-07-06 14:05:00,96.25,96.26,96.23,96.24,13137.0,84.6144,84.6232,84.5968,84.6056,13137.0
2018-07-06 14:10:00,96.25,96.3,96.25,96.29,12754.0,84.6144,84.6584,84.6144,84.6496,12754.0
2018-07-06 14:15:00,96.3,96.38,96.3,96.37,25756.0,84.6584,84.7287,84.6584,84.7199,25756.0
2018-07-06 14:20:00,96.37,96.5,96.34,96.34,43342.0,84.7199,84.8342,84.6935,84.6935,43342.0
2018-07-06 14:25:00,96.34,96.38,96.33,96.35,15215.0,84.6935,84.7287,84.6847,84.7023,15215.0
2018-07-06 14:30:00,96.35,96.35,96.31,96.31,20268.0,84.7023,84.7023,84.6672,84.6672,20268.0
2018-07-06 14:35:00,96.32,96.32,96.26,96.28,16789.0,84.676,84.676,84.6232,84.6408,16789.0
2018-07-06 14:40:00,96.28,96.3,96.26,96.28,10517.0,84.6408,84.6584,84.6232,84.6408,10517.0
2018-07-06 14:45:00,96.28,96.34,96.27,96.33,17087.0,84.6408,84.6935,84.632,84.6847,17087.0
2018-07-06 14:50:00,96.33,96.35,96.32,96.33,28388.0,84.6847,84.7023,84.676,84.6847,28388.0
2018-07-06 14:55:00,96.34,96.44,96.34,96.41,26410.0,84.6935,84.7814,84.6935,84.7551,26410.0
2018-07-06 15:00:00,96.41,96.49,96.4,96.47,37721.0,84.7551,84.8254,84.7463,84.8078,37721.0
2018-07-06 15:05:00,96.49,96.51,96.34,96.35,18490.0,84.8254,84.843,84.6935,84.7023,18490.0
2018-07-06 15:10:00,96.36,96.36,96.21,96.21,23038.0,84.7111,84.7111,84.5792,84.5792,23038.0
2018-07-06 15:15:00,96.21,96.27,96.18,96.24,32867.0,84.5792,84.632,84.5529,84.6056,32867.0
2018-07-06 15:20:00,96.24,96.27,96.15,96.19,30349.0,84.6056,84.632,84.5265,84.5617,30349.0
2018-07-06 15:25:00,96.19,96.25,96.17,96.21,44725.0,84.5617,84.6144,84.5441,84.5792,44725.0
2018-07-06 15:30:00,96.22,96.33,96.22,96.3,53499.0,84.588,84.6847,84.588,84.6584,53499.0
2018-07-06 15:35:00,96.29,96.3,96.2,96.26,42333.0,84.6496,84.6584,84.5705,84.6232,42333.0
2018-07-06 15:40:00,96.27,96.28,96.16,96.16,62848.0,84.632,84.6408,84.5353,84.5353,62848.0
2018-07-06 15:45:00,96.15,96.2,96.03,96.05,60514.0,84.5265,84.5705,84.421,84.4386,60514.0
2018-07-06 15:50:00,96.05,96.22,96.02,96.19,55180.0,84.4386,84.588,84.4122,84.5617,55180.0
2018-07-06 15:55:00,96.19,96.27,96.09,96.14,157476.0,84.5617,84.632,84.4738,84.5177,157476.0
2018-07-09 09:30:00,96.56,96.65,96.26,96.44,49197.0,84.8869,84.9661,84.6232,84.7814,49197.0
2018-07-09 09:35:00,96.46,96.91,96.4,96.81,25352.0,84.799,85.1946,84.7463,85.1067,25352.0
2018-07-09 09:40:00,96.82,96.92,96.64,96.7,30643.0,85.1155,85.2034,84.9573,85.01,30643.0
2018-07-09 09:45:00,96.7,96.71,96.46,96.53,32669.0,85.01,85.0188,84.799,84.8606,32669.0
2018-07-09 09:50:00,96.53,96.68,96.44,96.5,22011.0,84.8606,84.9924,84.7814,84.8342,22011.0
2018-07-09 09:55:00,96.5,96.59,96.46,96.48,24226.0,84.8342,84.9133,84.799,84.8166,24226.0
2018-07-09 10:00:00,96.5,96.59,96.47,96.57,20319.0,84.8342,84.9133,84.8078,84.8957,20319.0
2018-07-09 10:05:00,96.6,96.68,96.54,96.65,46949.0,84.9221,84.9924,84.8694,84.9661,46949.0
2018-07-09 10:10:00,96.66,96.8,96.65,96.75,29847.0,84.9748,85.0979,84.9661,85.054,29847.0
2018-07-09 10:15:00,96.73,96.73,96.53,96.68,16974.0,85.0364,85.0364,84.8606,84.9924,16974.0
2018-07-09 10:20:00,96.67,96.69,96.56,96.63,21466.0,84.9836,85.0012,84.8869,84.9485,21466.0
2018-07-09 10:25:00,96.63,96.75,96.62,96.72,25496.0,84.9485,85.054,84.9397,85.0276,25496.0
2018-07-09 10:30:00,96.72,96.81,96.66,96.79,19216.0,85.0276,85.1067,84.9748,85.0891,19216.0
2018-07-09 10:35:00,96.79,96.92,96.79,96.86,16390.0,85.0891,85.2034,85.0891,85.1507,16390.0
2018-07-09 10:40:00,96.88,96.89,96.7,96.75,21786.0,85.1683,85.177,85.01,85.054,21786.0
2018-07-09 10:45:00,96.75,96.99,96.74,96.98,49549.0,85.054,85.265,85.0452,85.2562,49549.0
2018-07-09 10:50:00,96.97,97.1,96.95,97.03,27367.0,85.2474,85.3617,85.2298,85.3001,27367.0
2018-07-09 10:55:00,97.03,97.05,96.92,96.99,14658.0,85.3001,85.3177,85.2034,85.265,14658.0
2018-07-09 11:00:00,96.97,97.08,96.91,97.08,14101.0,85.2474,85.3441,85.1946,85.3441,14101.0
2018-07-09 11:05:00,97.09,97.09,96.94,96.97,14392.0,85.3529,85.3529,85.221,85.2474,14392.0
2018-07-09 11:10:00,96.97,97.12,96.97,97.12,26736.0,85.2474,85.3792,85.2474,85.3792,26736.0
2018-07-09 11:15:00,97.12,97.15,97.03,97.15,22057.0,85.3792,85.4056,85.3001,85.4056,22057.0
2018-07-09 11:20:00,97.14,97.21,97.13,97.18,25382.0,85.3968,85.4584,85.388,85.432,25382.0
2018-07-09 11:25:00,97.18,97.27,97.13,97.17,28353.0,85.432,85.5111,85.388,85.4232,28353.0
2018-07-09 11:30:00,97.15,97.22,97.11,97.13,23090.0,85.4056,85.4672,85.3704,85.388,23090.0
2018-07-09 11:35:00,97.14,97.2,97.13,97.16,16423.0,85.3968,85.4496,85.388,85.4144,16423.0
2018-07-09 11:40:00,97.16,97.24,97.12,97.14,20881.0,85.4144,85.4847,85.3792,85.3968,20881.0
2018-07-09 11:45:00,97.13,97.15,97.11,97.12,8631.0,85.388,85.4056,85.3704,85.3792,8631.0
2018-07-09 11:50:00,97.13,97.14,96.98,97.03,9730.0,85.388,85.3968,85.2562,85.3001,9730.0
2018-07-09 11:55:00,97.04,97.23,97.0,97.18,11785.0,85.3089,85.4759,85.2737,85.432,11785.0
2018-07-09 12:00:00,97.2,97.31,97.16,97.29,13499.0,85.4496,85.5463,85.4144,85.5287,13499.0
2018-07-09 12:05:00,97.28,97.62,97.28,97.61,47677.0,85.5199,85.8188,85.5199,85.81,47677.0
2018-07-09 12:10:00,97.6,97.73,97.59,97.65,83755.0,85.8012,85.9155,85.7924,85.8452,83755.0
2018-07-09 12:15:00,97.65,97.65,97.47,97.52,21107.0,85.8452,85.8452,85.6869,85.7309,21107.0
2018-07-09 12:20:00,97.54,97.54,97.4,97.43,30397.0,85.7485,85.7485,85.6254,85.6518,30397.0
2018-07-09 12:25:00,97.43,97.43,97.28,97.29,11606.0,85.6518,85.6518,85.5199,85.5287,11606.0
2018-07-09 12:30:00,97.29,97.3,97.1,97.22,29018.0,85.5287,85.5375,85.3617,85.4672,29018.0
2018-07-09 12:35:00,97.23,97.23,97.12,97.12,11628.0,85.4759,85.4759,85.3792,85.3792,11628.0
2018-07-09 12:40:00,97.12,97.15,97.11,97.14,15130.0,85.3792,85.4056,85.3704,85.3968,15130.0
2018-07-09 12:45:00,97.14,97.14,97.05,97.06,9050.0,85.3968,85.3968,85.3177,85.3265,9050.0
2018-07-09 12:50:00,97.07,97.1,97.04,97.05,10151.0,85.3353,85.3617,85.3089,85.3177,10151.0
2018-07-09 12:55:00,97.05,97.11,97.04,97.05,28944.0,85.3177,85.3704,85.3089,85.3177,28944.0
2018-07-09 13:00:00,97.05,97.15,97.0,97.09,13098.0,85.3177,85.4056,85.2737,85.3529,13098.0
2018-07-09 13:05:00,97.07,97.11,96.96,96.96,13894.0,85.3353,85.3704,85.2386,85.2386,13894.0
2018-07-09 13:10:00,96.97,97.02,96.93,96.99,69723.0,85.2474,85.2913,85.2122,85.265,69723.0
2018-07-09 13:15:00,97.0,97.04,96.98,97.03,18038.0,85.2737,85.3089,85.2562,85.3001,18038.0
2018-07-09 13:20:00,97.03,97.09,97.02,97.09,9461.0,85.3001,85.3529,85.2913,85.3529,9461.0
2018-07-09 13:25:00,97.09,97.13,97.04,97.04,11272.0,85.3529,85.388,85.3089,85.3089,11272.0
2018-07-09 13:30:00,97.04,97.12,97.03,97.1,47367.0,85.3089,85.3792,85.3001,85.3617,47367.0
2018-07-09 13:35:00,97.09,97.12,97.07,97.09,12557.0,85.3529,85.3792,85.3353,85.3529,12557.0
2018-07-09 13:40:00,97.09,97.1,97.02,97.03,8384.0,85.3529,85.3617,85.2913,85.3001,8384.0
2018-07-09 13:45:00,97.04,97.08,97.03,97.06,7641.0,85.3089,85.3441,85.3001,85.3265,7641.0
2018-07-09 13:50:00,97.06,97.17,97.06,97.17,10782.0,85.3265,85.4232,85.3265,85.4232,10782.0
2018-07-09 13:55:00,97.18,97.22,97.18,97.21,17528.0,85.432,85.4672,85.432,85.4584,17528.0
2018-07-09 14:00:00,97.22,97.22,97.12,97.22,12547.0,85.4672,85.4672,85.3792,85.4672,12547.0
2018-07-09 14:05:00,97.22,97.22,97.09,97.09,11568.0,85.4672,85.4672,85.3529,85.3529,11568.0
2018-07-09 14:10:00,97.09,97.13,97.05,97.1,10048.0,85.3529,85.388,85.3177,85.3617,10048.0
2018-07-09 14:15:00,97.11,97.11,97.04,97.08,10829.0,85.3704,85.3704,85.3089,85.3441,10829.0
2018-07-09 14:20:00,97.09,97.11,97.04,97.08,7674.0,85.3529,85.3704,85.3089,85.3441,7674.0
2018-07-09 14:25:00,97.08,97.11,97.05,97.06,7956.0,85.3441,85.3704,85.3177,85.3265,7956.0
2018-07-09 14:30:00,97.06,97.12,97.03,97.09,12738.0,85.3265,85.3792,85.3001,85.3529,12738.0
2018-07-09 14:35:00,97.1,97.14,97.08,97.1,11405.0,85.3617,85.3968,85.3441,85.3617,11405.0
2018-07-09 14:40:00,97.1,97.16,97.09,97.14,16429.0,85.3617,85.4144,85.3529,85.3968,16429.0
2018-07-09 14:45:00,97.14,97.14,97.08,97.11,23640.0,85.3968,85.3968,85.3441,85.3704,23640.0
2018-07-09 14:50:00,97.12,97.15,97.1,97.1,11111.0,85.3792,85.4056,85.3617,85.3617,11111.0
2018-07-09 14:55:00,97.11,97.15,97.1,97.14,15981.0,85.3704,85.4056,85.3617,85.3968,15981.0
2018-07-09 15:00:00,97.15,97.18,97.07,97.07,14084.0,85.4056,85.432,85.3353,85.3353,14084.0
2018-07-09 15:05:00,97.06,97.19,97.06,97.14,24190.0,85.3265,85.4408,85.3265,85.3968,24190.0
2018-07-09 15:10:00,97.14,97.15,97.09,97.12,11411.0,85.3968,85.4056,85.3529,85.3792,11411.0
2018-07-09 15:15:00,97.12,97.12,97.02,97.11,27487.0,85.3792,85.3792,85.2913,85.3704,27487.0
2018-07-09 15:20:00,97.1,97.11,97.07,97.11,14169.0,85.3617,85.3704,85.3353,85.3704,14169.0
2018-07-09 15:25:00,97.12,97.15,97.08,97.09,15002.0,85.3792,85.4056,85.3441,85.3529,15002.0
2018-07-09 15:30:00,97.1,97.15,97.09,97.14,19577.0,85.3617,85.4056,85.3529,85.3968,19577.0
2018-07-09 15:35:00,97.14,97.15,97.08,97.13,23938.0,85.3968,85.4056,85.3441,85.388,23938.0
2018-07-09 15:40:00,97.12,97.17,97.09,97.15,37479.0,85.3792,85.4232,85.3529,85.4056,37479.0
2018-07-09 15:45:00,97.14,97.15,97.03,97.06,49915.0,85.3968,85.4056,85.3001,85.3265,49915.0
2018-07-09 15:50:00,97.05,97.06,96.93,96.96,51177.0,85.3177,85.3265,85.2122,85.2386,51177.0
2018-07-09 15:55:00,96.96,97.01,96.91,96.97,147141.0,85.2386,85.2825,85.1946,85.2474,147141.0
2018-07-10 09:30:00,97.99,98.73,97.64,98.61,161044.0,86.1441,86.7946,85.8364,86.6891,161044.0
2018-07-10 09:35:00,98.65,98.92,98.47,98.87,112480.0,86.7243,86.9616,86.566,86.9177,112480.0
2018-07-10 09:40:00,98.9,99.13,98.78,98.89,64527.0,86.9441,87.1463,86.8386,86.9353,64527.0
2018-07-10 09:45:00,98.92,99.05,98.88,98.88,67909.0,86.9616,87.0759,86.9265,86.9265,67909.0
2018-07-10 09:50:00,98.85,99.06,98.68,98.79,71551.0,86.9001,87.0847,86.7507,86.8474,71551.0
2018-07-10 09:55:00,98.76,99.23,98.76,99.15,49176.0,86.821,87.2342,86.821,87.1638,49176.0
2018-07-10 10:00:00,99.18,99.21,98.93,98.96,76149.0,87.1902,87.2166,86.9704,86.9968,76149.0
2018-07-10 10:05:00,98.95,99.21,98.85,99.19,44747.0,86.988,87.2166,86.9001,87.199,44747.0
2018-07-10 10:10:00,99.17,99.41,99.17,99.23,75804.0,87.1814,87.3924,87.1814,87.2342,75804.0
2018-07-10 10:15:00,99.23,99.36,99.21,99.28,55448.0,87.2342,87.3484,87.2166,87.2781,55448.0
2018-07-10 10:20:00,99.28,99.31,99.18,99.23,42605.0,87.2781,87.3045,87.1902,87.2342,42605.0
2018-07-10 10:25:00,99.23,99.31,99.09,99.11,42572.0,87.2342,87.3045,87.1111,87.1287,42572.0
2018-07-10 10:30:00,99.1,99.13,98.91,98.93,43956.0,87.1199,87.1463,86.9528,86.9704,43956.0
2018-07-10 10:35:00,98.93,99.13,98.92,99.08,41863.0,86.9704,87.1463,86.9616,87.1023,41863.0
2018-07-10 10:40:00,99.07,99.11,98.97,99.01,55675.0,87.0935,87.1287,87.0056,87.0408,55675.0
2018-07-10 10:45:00,99.01,99.07,98.94,99.0,53425.0,87.0408,87.0935,86.9792,87.032,53425.0
2018-07-10 10:50:00,99.0,99.03,98.94,98.98,48356.0,87.032,87.0583,86.9792,87.0144,48356.0
2018-07-10 10:55:00,98.99,99.0,98.91,98.98,27280.0,87.0232,87.032,86.9528,87.0144,27280.0
2018-07-10 11:00:00,98.98,99.04,98.92,98.95,45100.0,87.0144,87.0671,86.9616,86.988,45100.0
2018-07-10 11:05:00,98.96,99.0,98.92,98.94,30952.0,86.9968,87.032,86.9616,86.9792,30952.0
2018-07-10 11:10:00,98.95,98.96,98.8,98.89,63081.0,86.988,86.9968,86.8561,86.9353,63081.0
2018-07-10 11:15:00,98.89,99.02,98.86,98.98,24250.0,86.9353,87.0496,86.9089,87.0144,24250.0
2018-07-10 11:20:00,98.99,99.0,98.74,98.8,37780.0,87.0232,87.032,86.8034,86.8561,37780.0
2018-07-10 11:25:00,98.8,98.86,98.77,98.79,73131.0,86.8561,86.9089,86.8298,86.8474,73131.0
2018-07-10 11:30:00,98.79,98.86,98.71,98.85,38682.0,86.8474,86.9089,86.777,86.9001,38682.0
2018-07-10 11:35:00,98.85,98.92,98.82,98.91,21103.0,86.9001,86.9616,86.8737,86.9528,21103.0
2018-07-10 11:40:00,98.91,99.01,98.87,99.0,20093.0,86.9528,87.0408,86.9177,87.032,20093.0
2018-07-10 11:45:00,98.99,99.03,98.93,98.93,16325.0,87.0232,87.0583,86.9704,86.9704,16325.0
2018-07-10 11:50:00,98.93,98.93,98.79,98.79,21564.0,86.9704,86.9704,86.8474,86.8474,21564.0
2018-07-10 11:55:00,98.8,98.88,98.77,98.88,18796.0,86.8561,86.9265,86.8298,86.9265,18796.0
2018-07-10 12:00:00,98.88,98.88,98.8,98.83,21783.0,86.9265,86.9265,86.8561,86.8825,21783.0
2018-07-10 12:05:00,98.82,98.83,98.72,98.76,23422.0,86.8737,86.8825,86.7858,86.821,23422.0
2018-07-10 12:10:00,98.75,98.8,98.74,98.76,17513.0,86.8122,86.8561,86.8034,86.821,17513.0
2018-07-10 12:15:00,98.75,98.86,98.73,98.86,13064.0,86.8122,86.9089,86.7946,86.9089,13064.0
2018-07-10 12:20:00,98.85,98.94,98.8,98.81,58117.0,86.9001,86.9792,86.8561,86.8649,58117.0
2018-07-10 12:25:00,98.81,98.94,98.81,98.9,51803.0,86.8649,86.9792,86.8649,86.9441,51803.0
2018-07-10 12:30:00,98.9,99.0,98.86,98.96,13961.0,86.9441,87.032,86.9089,86.9968,13961.0
2018-07-10 12:35:00,98.96,99.0,98.9,98.96,30737.0,86.9968,87.032,86.9441,86.9968,30737.0
2018-07-10 12:40:00,98.96,99.02,98.94,99.0,51077.0,86.9968,87.0496,86.9792,87.032,51077.0
2018-07-10 12:45:00,99.0,99.02,98.9,98.93,75615.0,87.032,87.0496,86.9441,86.9704,75615.0
2018-07-10 12:50:00,98.92,98.98,98.84,98.86,67306.0,86.9616,87.0144,86.8913,86.9089,67306.0
2018-07-10 12:55:00,98.85,98.89,98.84,98.85,18677.0,86.9001,86.9353,86.8913,86.9001,18677.0
2018-07-10 13:00:00,98.84,98.9,98.83,98.89,10744.0,86.8913,86.9441,86.8825,86.9353,10744.0
2018-07-10 13:05:00,98.88,98.9,98.85,98.86,11373.0,86.9265,86.9441,86.9001,86.9089,11373.0
2018-07-10 13:10:00,98.86,98.92,98.85,98.86,22942.0,86.9089,86.9616,86.9001,86.9089,22942.0
2018-07-10 13:15:00,98.86,98.89,98.81,98.85,23685.0,86.9089,86.9353,86.8649,86.9001,23685.0
2018-07-10 13:20:00,98.86,98.86,98.82,98.85,31652.0,86.9089,86.9089,86.8737,86.9001,31652.0
2018-07-10 13:25:00,98.85,98.88,98.83,98.86,17521.0,86.9001,86.9265,86.8825,86.9089,17521.0
2018-07-10 13:30:00,98.85,98.87,98.83,98.83,15944.0,86.9001,86.9177,86.8825,86.8825,15944.0
2018-07-10 13:35:00,98.84,98.84,98.56,98.57,32256.0,86.8913,86.8913,86.6452,86.654,32256.0
2018-07-10 13:40:00,98.58,98.64,98.57,98.61,15833.0,86.6627,86.7155,86.654,86.6891,15833.0
2018-07-10 13:45:00,98.6,98.62,98.52,98.57,13023.0,86.6803,86.6979,86.61,86.654,13023.0
2018-07-10 13:50:00,98.55,98.58,98.54,98.56,13210.0,86.6364,86.6627,86.6276,86.6452,13210.0
2018-07-10 13:55:00,98.56,98.63,98.56,98.59,17217.0,86.6452,86.7067,86.6452,86.6715,17217.0
2018-07-10 14:00:00,98.59,98.6,98.53,98.56,13447.0,86.6715,86.6803,86.6188,86.6452,13447.0
2018-07-10 14:05:00,98.56,98.56,98.47,98.49,15983.0,86.6452,86.6452,86.566,86.5836,15983.0
2018-07-10 14:10:00,98.5,98.55,98.46,98.52,17652.0,86.5924,86.6364,86.5572,86.61,17652.0
2018-07-10 14:15:00,98.51,98.51,98.42,98.47,14465.0,86.6012,86.6012,86.5221,86.566,14465.0
2018-07-10 14:20:00,98.47,98.48,98.42,98.48,11479.0,86.566,86.5748,86.5221,86.5748,11479.0
2018-07-10 14:25:00,98.48,98.61,98.46,98.56,21798.0,86.5748,86.6891,86.5572,86.6452,21798.0
2018-07-10 14:30:00,98.58,98.72,98.58,98.7,50788.0,86.6627,86.7858,86.6627,86.7682,50788.0
2018-07-10 14:35:00,98.7,98.81,98.7,98.81,29984.0,86.7682,86.8649,86.7682,86.8649,29984.0
2018-07-10 14:40:00,98.8,98.87,98.79,98.8,31480.0,86.8561,86.9177,86.8474,86.8561,31480.0
2018-07-10 14:45:00,98.8,98.9,98.79,98.89,25069.0,86.8561,86.9441,86.8474,86.9353,25069.0
2018-07-10 14:50:00,98.88,98.97,98.88,98.9,39056.0,86.9265,87.0056,86.9265,86.9441,39056.0
2018-07-10 14:55:00,98.9,99.04,98.89,99.01,34708.0,86.9441,87.0671,86.9353,87.0408,34708.0
2018-07-10 15:00:00,99.0,99.04,98.93,98.95,28115.0,87.032,87.0671,86.9704,86.988,28115.0
2018-07-10 15:05:00,98.95,98.99,98.92,98.95,31024.0,86.988,87.0232,86.9616,86.988,31024.0
2018-07-10 15:10:00,98.96,99.09,98.94,99.08,62651.0,86.9968,87.1111,86.9792,87.1023,62651.0
2018-07-10 15:15:00,99.06,99.08,99.03,99.08,30982.0,87.0847,87.1023,87.0583,87.1023,30982.0
2018-07-10 15:20:00,99.08,99.1,99.04,99.05,32077.0,87.1023,87.1199,87.0671,87.0759,32077.0
2018-07-10 15:25:00,99.05,99.05,98.98,98.98,40897.0,87.0759,87.0759,87.0144,87.0144,40897.0
2018-07-10 15:30:00,98.98,99.02,98.94,98.96,46078.0,87.0144,87.0496,86.9792,86.9968,46078.0
2018-07-10 15:35:00,98.95,99.07,98.94,99.05,59745.0,86.988,87.0935,86.9792,87.0759,59745.0
2018-07-10 15:40:00,99.05,99.05,98.9,98.93,52797.0,87.0759,87.0759,86.9441,86.9704,52797.0
2018-07-10 15:45:00,98.94,98.94,98.81,98.86,75642.0,86.9792,86.9792,86.8649,86.9089,75642.0
2018-07-10 15:50:00,98.87,98.96,98.87,98.95,137062.0,86.9177,86.9968,86.9177,86.988,137062.0
2018-07-10 15:55:00,98.94,99.03,98.93,98.99,248913.0,86.9792,87.0583,86.9704,87.0232,248913.0
2018-07-11 09:30:00,98.5,98.83,97.9,97.98,88394.0,86.5924,86.8825,86.0649,86.1353,88394.0
2018-07-11 09:35:00,97.93,98.33,97.91,98.14,72647.0,86.0913,86.443,86.0737,86.2759,72647.0
2018-07-11 09:40:00,98.09,98.32,98.09,98.23,79031.0,86.232,86.4342,86.232,86.3551,79031.0
2018-07-11 09:45:00,98.21,98.31,98.13,98.14,56949.0,86.3375,86.4254,86.2671,86.2759,56949.0
2018-07-11 09:50:00,98.13,98.2,97.72,97.91,65969.0,86.2671,86.3287,85.9067,86.0737,65969.0
2018-07-11 09:55:00,97.89,97.91,97.67,97.7,25717.0,86.0562,86.0737,85.8628,85.8891,25717.0
2018-07-11 10:00:00,97.69,97.85,97.57,97.81,30783.0,85.8803,86.021,85.7748,85.9858,30783.0
2018-07-11 10:05:00,97.79,97.98,97.77,97.92,30977.0,85.9682,86.1353,85.9507,86.0825,30977.0
2018-07-11 10:10:00,97.92,98.09,97.85,98.09,49313.0,86.0825,86.232,86.021,86.232,49313.0
2018-07-11 10:15:00,98.09,98.25,98.08,98.18,54889.0,86.232,86.3726,86.2232,86.3111,54889.0
2018-07-11 10:20:00,98.18,98.2,97.99,98.05,43332.0,86.3111,86.3287,86.1441,86.1968,43332.0
2018-07-11 10:25:00,98.05,98.14,98.02,98.14,28176.0,86.1968,86.2759,86.1704,86.2759,28176.0
2018-07-11 10:30:00,98.13,98.17,98.02,98.14,24461.0,86.2671,86.3023,86.1704,86.2759,24461.0
2018-07-11 10:35:00,98.12,98.33,98.1,98.25,29557.0,86.2584,86.443,86.2408,86.3726,29557.0
2018-07-11 10:40:00,98.24,98.34,98.18,98.22,27907.0,86.3638,86.4518,86.3111,86.3463,27907.0
2018-07-11 10:45:00,98.22,98.38,98.15,98.36,31869.0,86.3463,86.4869,86.2847,86.4693,31869.0
2018-07-11 10:50:00,98.34,98.42,98.32,98.39,19388.0,86.4518,86.5221,86.4342,86.4957,19388.0
2018-07-11 10:55:00,98.38,98.52,98.31,98.5,25816.0,86.4869,86.61,86.4254,86.5924,25816.0
2018-07-11 11:00:00,98.49,98.66,98.49,98.58,123068.0,86.5836,86.7331,86.5836,86.6627,123068.0
2018-07-11 11:05:00,98.56,98.78,98.56,98.76,37646.0,86.6452,86.8386,86.6452,86.821,37646.0
2018-07-11 11:10:00,98.77,98.89,98.74,98.86,26663.0,86.8298,86.9353,86.8034,86.9089,26663.0
2018-07-11 11:15:00,98.86,98.9,98.74,98.8,32056.0,86.9089,86.9441,86.8034,86.8561,32056.0
2018-07-11 11:20:00,98.79,98.81,98.61,98.61,33882.0,86.8474,86.8649,86.6891,86.6891,33882.0
2018-07-11 11:25:00,98.61,98.75,98.59,98.63,27917.0,86.6891,86.8122,86.6715,86.7067,27917.0
2018-07-11 11:30:00,98.63,98.69,98.53,98.64,27666.0,86.7067,86.7594,86.6188,86.7155,27666.0
2018-07-11 11:35:00,98.64,98.73,98.59,98.61,30831.0,86.7155,86.7946,86.6715,86.6891,30831.0
2018-07-11 11:40:00,98.6,98.63,98.51,98.51,29157.0,86.6803,86.7067,86.6012,86.6012,29157.0
2018-07-11 11:45:00,98.51,98.54,98.41,98.52,23212.0,86.6012,86.6276,86.5133,86.61,23212.0
2018-07-11 11:50:00,98.52,98.61,98.49,98.55,25245.0,86.61,86.6891,86.5836,86.6364,25245.0
2018-07-11 11:55:00,98.53,98.65,98.46,98.48,24383.0,86.6188,86.7243,86.5572,86.5748,24383.0
2018-07-11 12:00:00,98.48,98.48,98.29,98.33,20221.0,86.5748,86.5748,86.4078,86.443,20221.0
2018-07-11 12:05:00,98.33,98.38,98.31,98.38,25763.0,86.443,86.4869,86.4254,86.4869,25763.0
2018-07-11 12:10:00,98.37,98.48,98.25,98.25,40977.0,86.4781,86.5748,86.3726,86.3726,40977.0
2018-07-11 12:15:00,98.25,98.45,98.17,98.35,27920.0,86.3726,86.5485,86.3023,86.4605,27920.0
2018-07-11 12:20:00,98.31,98.46,98.3,98.34,14927.0,86.4254,86.5572,86.4166,86.4518,14927.0
2018-07-11 12:25:00,98.35,98.39,98.31,98.31,12873.0,86.4605,86.4957,86.4254,86.4254,12873.0
2018-07-11 12:30:00,98.3,98.35,98.28,98.32,16093.0,86.4166,86.4605,86.399,86.4342,16093.0
2018-07-11 12:35:00,98.32,98.32,98.24,98.26,13178.0,86.4342,86.4342,86.3638,86.3814,13178.0
2018-07-11 12:40:00,98.25,98.32,98.24,98.27,12003.0,86.3726,86.4342,86.3638,86.3902,12003.0
2018-07-11 12:45:00,98.26,98.35,98.24,98.32,19987.0,86.3814,86.4605,86.3638,86.4342,19987.0
2018-07-11 12:50:00,98.32,98.4,98.3,98.37,18087.0,86.4342,86.5045,86.4166,86.4781,18087.0
2018-07-11 12:55:00,98.36,98.44,98.27,98.42,22647.0,86.4693,86.5397,86.3902,86.5221,22647.0
2018-07-11 13:00:00,98.43,98.52,98.43,98.46,25356.0,86.5309,86.61,86.5309,86.5572,25356.0
2018-07-11 13:05:00,98.46,98.55,98.43,98.5,20865.0,86.5572,86.6364,86.5309,86.5924,20865.0
2018-07-11 13:10:00,98.5,98.53,98.46,98.5,20876.0,86.5924,86.6188,86.5572,86.5924,20876.0
2018-07-11 13:15:00,98.5,98.52,98.45,98.45,14777.0,86.5924,86.61,86.5485,86.5485,14777.0
2018-07-11 13:20:00,98.45,98.56,98.44,98.55,23978.0,86.5485,86.6452,86.5397,86.6364,23978.0
2018-07-11 13:25:00,98.56,98.58,98.48,98.52,14569.0,86.6452,86.6627,86.5748,86.61,14569.0
2018-07-11 13:30:00,98.54,98.73,98.5,98.7,40771.0,86.6276,86.7946,86.5924,86.7682,40771.0
2018-07-11 13:35:00,98.68,98.76,98.68,98.71,27738.0,86.7507,86.821,86.7507,86.777,27738.0
2018-07-11 13:40:00,98.7,98.75,98.68,98.73,51210.0,86.7682,86.8122,86.7507,86.7946,51210.0
2018-07-11 13:45:00,98.73,98.77,98.64,98.65,103850.0,86.7946,86.8298,86.7155,86.7243,103850.0
2018-07-11 13:50:00,98.66,98.68,98.58,98.62,163306.0,86.7331,86.7507,86.6627,86.6979,163306.0
2018-07-11 13:55:00,98.6,98.61,98.47,98.49,21455.0,86.6803,86.6891,86.566,86.5836,21455.0
2018-07-11 14:00:00,98.49,98.57,98.46,98.46,23713.0,86.5836,86.654,86.5572,86.5572,23713.0
2018-07-11 14:05:00,98.46,98.49,98.39,98.41,14454.0,86.5572,86.5836,86.4957,86.5133,14454.0
2018-07-11 14:10:00,98.4,98.4,98.3,98.37,21315.0,86.5045,86.5045,86.4166,86.4781,21315.0
2018-07-11 14:15:00,98.35,98.41,98.35,98.36,21341.0,86.4605,86.5133,86.4605,86.4693,21341.0
2018-07-11 14:20:00,98.36,98.49,98.32,98.46,30961.0,86.4693,86.5836,86.4342,86.5572,30961.0
2018-07-11 14:25:00,98.47,98.56,98.46,98.52,19085.0,86.566,86.6452,86.5572,86.61,19085.0
2018-07-11 14:30:00,98.53,98.67,98.53,98.63,28169.0,86.6188,86.7419,86.6188,86.7067,28169.0
2018-07-11 14:35:00,98.61,98.64,98.57,98.62,35266.0,86.6891,86.7155,86.654,86.6979,35266.0
2018-07-11 14:40:00,98.62,98.66,98.55,98.63,34713.0,86.6979,86.7331,86.6364,86.7067,34713.0
2018-07-11 14:45:00,98.63,98.66,98.6,98.65,22791.0,86.7067,86.7331,86.6803,86.7243,22791.0
2018-07-11 14:50:00,98.64,98.68,98.61,98.64,13429.0,86.7155,86.7507,86.6891,86.7155,13429.0
2018-07-11 14:55:00,98.64,98.67,98.61,98.64,44021.0,86.7155,86.7419,86.6891,86.7155,44021.0
2018-07-11 15:00:00,98.63,98.73,98.6,98.71,46917.0,86.7067,86.7946,86.6803,86.777,46917.0
2018-07-11 15:05:00,98.72,98.79,98.71,98.75,20551.0,86.7858,86.8474,86.777,86.8122,20551.0
2018-07-11 15:10:00,98.77,98.78,98.67,98.67,25999.0,86.8298,86.8386,86.7419,86.7419,25999.0
2018-07-11 15:15:00,98.67,98.69,98.62,98.65,27677.0,86.7419,86.7594,86.6979,86.7243,27677.0
2018-07-11 15:20:00,98.66,98.66,98.51,98.57,18835.0,86.7331,86.7331,86.6012,86.654,18835.0
2018-07-11 15:25:00,98.56,98.58,98.54,98.55,21571.0,86.6452,86.6627,86.6276,86.6364,21571.0
2018-07-11 15:30:00,98.56,98.66,98.56,98.64,29643.0,86.6452,86.7331,86.6452,86.7155,29643.0
2018-07-11 15:35:00,98.64,98.69,98.56,98.6,46056.0,86.7155,86.7594,86.6452,86.6803,46056.0
2018-07-11 15:40:00,98.6,98.64,98.55,98.55,62015.0,86.6803,86.7155,86.6364,86.6364,62015.0
2018-07-11 15:45:00,98.55,98.73,98.54,98.62,62323.0,86.6364,86.7946,86.6276,86.6979,62323.0
2018-07-11 15:50:00,98.61,98.62,98.5,98.56,66727.0,86.6891,86.6979,86.5924,86.6452,66727.0
2018-07-11 15:55:00,98.56,98.63,98.52,98.6,195281.0,86.6452,86.7067,86.61,86.6803,195281.0
2018-07-12 09:30:00,99.02,99.07,98.74,98.8,49794.0,87.0496,87.0935,86.8034,86.8561,49794.0
2018-07-12 09:35:00,98.78,98.78,98.54,98.6,37866.0,86.8386,86.8386,86.6276,86.6803,37866.0
2018-07-12 09:40:00,98.6,98.62,98.32,98.36,29441.0,86.6803,86.6979,86.4342,86.4693,29441.0
2018-07-12 09:45:00,98.36,98.49,98.23,98.46,33133.0,86.4693,86.5836,86.3551,86.5572,33133.0
2018-07-12 09:50:00,98.48,98.66,98.44,98.63,32745.0,86.5748,86.7331,86.5397,86.7067,32745.0
2018-07-12 09:55:00,98.62,98.9,98.61,98.78,18723.0,86.6979,86.9441,86.6891,86.8386,18723.0
2018-07-12 10:00:00,98.78,98.79,98.61,98.65,14328.0,86.8386,86.8474,86.6891,86.7243,14328.0
2018-07-12 10:05:00,98.66,98.72,98.59,98.61,14245.0,86.7331,86.7858,86.6715,86.6891,14245.0
2018-07-12 10:10:00,98.62,98.91,98.55,98.88,28542.0,86.6979,86.9528,86.6364,86.9265,28542.0
2018-07-12 10:15:00,98.89,99.0,98.87,98.88,78444.0,86.9353,87.032,86.9177,86.9265,78444.0
2018-07-12 10:20:00,98.89,98.91,98.73,98.79,26308.0,86.9353,86.9528,86.7946,86.8474,26308.0
2018-07-12 10:25:00,98.79,98.91,98.7,98.84,26872.0,86.8474,86.9528,86.7682,86.8913,26872.0
2018-07-12 10:30:00,98.88,98.89,98.66,98.67,21253.0,86.9265,86.9353,86.7331,86.7419,21253.0
2018-07-12 10:35:00,98.66,98.67,98.56,98.64,34679.0,86.7331,86.7419,86.6452,86.7155,34679.0
2018-07-12 10:40:00,98.66,98.69,98.48,98.5,93809.0,86.7331,86.7594,86.5748,86.5924,93809.0
2018-07-12 10:45:00,98.51,98.66,98.49,98.55,28874.0,86.6012,86.7331,86.5836,86.6364,28874.0
2018-07-12 10:50:00,98.55,98.66,98.49,98.51,28286.0,86.6364,86.7331,86.5836,86.6012,28286.0
2018-07-12 10:55:00,98.5,98.6,98.41,98.45,97941.0,86.5924,86.6803,86.5133,86.5485,97941.0
2018-07-12 11:00:00,98.45,98.48,98.33,98.46,101113.0,86.5485,86.5748,86.443,86.5572,101113.0
2018-07-12 11:05:00,98.45,98.5,98.39,98.42,34069.0,86.5485,86.5924,86.4957,86.5221,34069.0
2018-07-12 11:10:00,98.44,98.47,98.34,98.34,32710.0,86.5397,86.566,86.4518,86.4518,32710.0
2018-07-12 11:15:00,98.34,98.41,98.32,98.4,82522.0,86.4518,86.5133,86.4342,86.5045,82522.0
2018-07-12 11:20:00,98.4,98.4,98.28,98.28,42534.0,86.5045,86.5045,86.399,86.399,42534.0
2018-07-12 11:25:00,98.28,98.28,98.13,98.2,36686.0,86.399,86.399,86.2671,86.3287,36686.0
2018-07-12 11:30:00,98.19,98.21,98.04,98.12,43883.0,86.3199,86.3375,86.188,86.2584,43883.0
2018-07-12 11:35:00,98.12,98.12,97.91,97.96,30804.0,86.2584,86.2584,86.0737,86.1177,30804.0
2018-07-12 11:40:00,97.97,98.13,97.95,98.13,23550.0,86.1265,86.2671,86.1089,86.2671,23550.0
2018-07-12 11:45:00,98.13,98.16,98.0,98.11,18581.0,86.2671,86.2935,86.1529,86.2496,18581.0
2018-07-12 11:50:00,98.11,98.11,98.04,98.1,14694.0,86.2496,86.2496,86.188,86.2408,14694.0
2018-07-12 11:55:00,98.1,98.32,98.09,98.31,19594.0,86.2408,86.4342,86.232,86.4254,19594.0
2018-07-12 12:00:00,98.31,98.31,98.23,98.25,19930.0,86.4254,86.4254,86.3551,86.3726,19930.0
2018-07-12 12:05:00,98.25,98.3,98.19,98.22,15528.0,86.3726,86.4166,86.3199,86.3463,15528.0
2018-07-12 12:10:00,98.23,98.35,98.23,98.34,13705.0,86.3551,86.4605,86.3551,86.4518,13705.0
2018-07-12 12:15:00,98.35,98.4,98.3,98.38,10338.0,86.4605,86.5045,86.4166,86.4869,10338.0
2018-07-12 12:20:00,98.38,98.43,98.38,98.43,8752.0,86.4869,86.5309,86.4869,86.5309,8752.0
2018-07-12 12:25:00,98.43,98.46,98.39,98.42,12935.0,86.5309,86.5572,86.4957,86.5221,12935.0
2018-07-12 12:30:00,98.42,98.52,98.42,98.5,12301.0,86.5221,86.61,86.5221,86.5924,12301.0
2018-07-12 12:35:00,98.5,98.61,98.5,98.57,7538.0,86.5924,86.6891,86.5924,86.654,7538.0
2018-07-12 12:40:00,98.56,98.56,98.31,98.42,22219.0,86.6452,86.6452,86.4254,86.5221,22219.0
2018-07-12 12:45:00,98.43,98.44,98.35,98.39,12206.0,86.5309,86.5397,86.4605,86.4957,12206.0
2018-07-12 12:50:00,98.38,98.47,98.37,98.46,11724.0,86.4869,86.566,86.4781,86.5572,11724.0
2018-07-12 12:55:00,98.47,98.56,98.45,98.51,11414.0,86.566,86.6452,86.5485,86.6012,11414.0
2018-07-12 13:00:00,98.52,98.59,98.48,98.55,12257.0,86.61,86.6715,86.5748,86.6364,12257.0
2018-07-12 13:05:00,98.55,98.57,98.47,98.51,14678.0,86.6364,86.654,86.566,86.6012,14678.0
2018-07-12 13:10:00,98.51,98.56,98.5,98.52,12317.0,86.6012,86.6452,86.5924,86.61,12317.0
2018-07-12 13:15:00,98.52,98.57,98.49,98.55,12994.0,86.61,86.654,86.5836,86.6364,12994.0
2018-07-12 13:20:00,98.56,98.57,98.47,98.5,12758.0,86.6452,86.654,86.566,86.5924,12758.0
2018-07-12 13:25:00,98.51,98.55,98.48,98.54,22015.0,86.6012,86.6364,86.5748,86.6276,22015.0
2018-07-12 13:30:00,98.55,98.56,98.32,98.32,31511.0,86.6364,86.6452,86.4342,86.4342,31511.0
2018-07-12 13:35:00,98.34,98.39,98.28,98.39,21465.0,86.4518,86.4957,86.399,86.4957,21465.0
2018-07-12 13:40:00,98.39,98.43,98.35,98.36,14158.0,86.4957,86.5309,86.4605,86.4693,14158.0
2018-07-12 13:45:00,98.36,98.41,98.3,98.31,13625.0,86.4693,86.5133,86.4166,86.4254,13625.0
2018-07-12 13:50:00,98.31,98.32,98.2,98.22,18379.0,86.4254,86.4342,86.3287,86.3463,18379.0
2018-07-12 13:55:00,98.21,98.25,98.18,98.2,12976.0,86.3375,86.3726,86.3111,86.3287,12976.0
2018-07-12 14:00:00,98.21,98.27,98.18,98.19,15915.0,86.3375,86.3902,86.3111,86.3199,15915.0
2018-07-12 14:05:00,98.18,98.19,98.12,98.18,41425.0,86.3111,86.3199,86.2584,86.3111,41425.0
2018-07-12 14:10:00,98.18,98.25,98.14,98.18,27325.0,86.3111,86.3726,86.2759,86.3111,27325.0
2018-07-12 14:15:00,98.19,98.28,98.18,98.26,19397.0,86.3199,86.399,86.3111,86.3814,19397.0
2018-07-12 14:20:00,98.28,98.32,98.26,98.3,13964.0,86.399,86.4342,86.3814,86.4166,13964.0
2018-07-12 14:25:00,98.3,98.35,98.29,98.3,13272.0,86.4166,86.4605,86.4078,86.4166,13272.0
2018-07-12 14:30:00,98.29,98.3,98.14,98.21,29055.0,86.4078,86.4166,86.2759,86.3375,29055.0
2018-07-12 14:35:00,98.21,98.29,98.2,98.26,22580.0,86.3375,86.4078,86.3287,86.3814,22580.0
2018-07-12 14:40:00,98.26,98.31,98.23,98.31,28274.0,86.3814,86.4254,86.3551,86.4254,28274.0
2018-07-12 14:45:00,98.31,98.33,98.24,98.26,31600.0,86.4254,86.443,86.3638,86.3814,31600.0
2018-07-12 14:50:00,98.26,98.29,98.25,98.27,12941.0,86.3814,86.4078,86.3726,86.3902,12941.0
2018-07-12 14:55:00,98.27,98.29,98.24,98.29,20120.0,86.3902,86.4078,86.3638,86.4078,20120.0
2018-07-12 15:00:00,98.28,98.36,98.28,98.34,23733.0,86.399,86.4693,86.399,86.4518,23733.0
2018-07-12 15:05:00,98.34,98.37,98.28,98.28,20525.0,86.4518,86.4781,86.399,86.399,20525.0
2018-07-12 15:10:00,98.29,98.29,98.2,98.28,21719.0,86.4078,86.4078,86.3287,86.399,21719.0
2018-07-12 15:15:00,98.28,98.32,98.27,98.28,16623.0,86.399,86.4342,86.3902,86.399,16623.0
2018-07-12 15:20:00,98.28,98.3,98.13,98.14,23532.0,86.399,86.4166,86.2671,86.2759,23532.0
2018-07-12 15:25:00,98.14,98.27,98.14,98.27,22482.0,86.2759,86.3902,86.2759,86.3902,22482.0
2018-07-12 15:30:00,98.27,98.27,98.2,98.21,28933.0,86.3902,86.3902,86.3287,86.3375,28933.0
2018-07-12 15:35:00,98.2,98.27,98.2,98.25,32107.0,86.3287,86.3902,86.3287,86.3726,32107.0
2018-07-12 15:40:00,98.25,98.31,98.22,98.28,39362.0,86.3726,86.4254,86.3463,86.399,39362.0
2018-07-12 15:45:00,98.27,98.33,98.21,98.31,39511.0,86.3902,86.443,86.3375,86.4254,39511.0
2018-07-12 15:50:00,98.3,98.34,98.27,98.3,32096.0,86.4166,86.4518,86.3902,86.4166,32096.0
2018-07-12 15:55:00,98.3,98.36,98.29,98.31,114593.0,86.4166,86.4693,86.4078,86.4254,114593.0
2018-07-13 09:30:00,98.99,100.16,98.87,99.51,170503.0,87.0232,88.0517,86.9177,87.4803,170503.0
2018-07-13 09:35:00,99.57,100.34,99.52,100.25,72086.0,87.5331,88.21,87.4891,88.1309,72086.0
2018-07-13 09:40:00,100.26,100.5,99.68,100.21,102029.0,88.1396,88.3506,87.6298,88.0957,102029.0
2018-07-13 09:45:00,100.19,100.53,100.05,100.5,93175.0,88.0781,88.377,87.955,88.3506,93175.0
2018-07-13 09:50:00,100.51,100.6,100.22,100.38,87905.0,88.3594,88.4385,88.1045,88.2451,87905.0
2018-07-13 09:55:00,100.35,100.54,100.27,100.49,80656.0,88.2188,88.3858,88.1484,88.3418,80656.0
2018-07-13 10:00:00,100.45,100.46,100.22,100.32,54967.0,88.3067,88.3155,88.1045,88.1924,54967.0
2018-07-13 10:05:00,100.35,100.36,100.06,100.2,44433.0,88.2188,88.2276,87.9638,88.0869,44433.0
2018-07-13 10:10:00,100.21,100.25,99.99,100.25,43624.0,88.0957,88.1309,87.9023,88.1309,43624.0
2018-07-13 10:15:00,100.25,100.25,100.09,100.09,52817.0,88.1309,88.1309,87.9902,87.9902,52817.0
2018-07-13 10:20:00,100.09,100.09,99.92,99.98,87081.0,87.9902,87.9902,87.8408,87.8935,87081.0
2018-07-13 10:25:00,99.98,100.03,99.93,99.99,78103.0,87.8935,87.9375,87.8495,87.9023,78103.0
2018-07-13 10:30:00,100.0,100.09,99.94,99.99,59883.0,87.9111,87.9902,87.8583,87.9023,59883.0
2018-07-13 10:35:00,99.98,100.28,99.98,100.23,43382.0,87.8935,88.1572,87.8935,88.1133,43382.0
2018-07-13 10:40:00,100.23,100.35,100.14,100.28,36228.0,88.1133,88.2188,88.0342,88.1572,36228.0
2018-07-13 10:45:00,100.28,100.32,100.2,100.29,31938.0,88.1572,88.1924,88.0869,88.166,31938.0
2018-07-13 10:50:00,100.3,100.36,100.26,100.32,24226.0,88.1748,88.2276,88.1396,88.1924,24226.0
2018-07-13 10:55:00,100.33,100.53,100.27,100.5,28436.0,88.2012,88.377,88.1484,88.3506,28436.0
2018-07-13 11:00:00,100.48,100.68,100.48,100.64,51034.0,88.3331,88.5089,88.3331,88.4737,51034.0
2018-07-13 11:05:00,100.65,100.7,100.57,100.64,54774.0,88.4825,88.5265,88.4122,88.4737,54774.0
2018-07-13 11:10:00,100.63,100.74,100.49,100.53,38822.0,88.4649,88.5616,88.3418,88.377,38822.0
2018-07-13 11:15:00,100.55,100.55,100.3,100.41,30634.0,88.3946,88.3946,88.1748,88.2715,30634.0
2018-07-13 11:20:00,100.39,100.59,100.39,100.41,108685.0,88.2539,88.4298,88.2539,88.2715,108685.0
2018-07-13 11:25:00,100.41,100.42,100.16,100.2,42792.0,88.2715,88.2803,88.0517,88.0869,42792.0
2018-07-13 11:30:00,100.19,100.2,100.06,100.09,27269.0,88.0781,88.0869,87.9638,87.9902,27269.0
2018-07-13 11:35:00,100.09,100.21,100.07,100.21,32940.0,87.9902,88.0957,87.9726,88.0957,32940.0
2018-07-13 11:40:00,100.23,100.26,100.13,100.22,40244.0,88.1133,88.1396,88.0254,88.1045,40244.0
2018-07-13 11:45:00,100.23,100.25,100.07,100.16,26168.0,88.1133,88.1309,87.9726,88.0517,26168.0
2018-07-13 11:50:00,100.17,100.27,100.14,100.14,18814.0,88.0605,88.1484,88.0342,88.0342,18814.0
2018-07-13 11:55:00,100.14,100.17,100.11,100.14,24228.0,88.0342,88.0605,88.0078,88.0342,24228.0
2018-07-13 12:00:00,100.14,100.17,100.06,100.06,20543.0,88.0342,88.0605,87.9638,87.9638,20543.0
2018-07-13 12:05:00,100.08,100.11,100.03,100.04,13867.0,87.9814,88.0078,87.9375,87.9462,13867.0
2018-07-13 12:10:00,100.04,100.04,99.98,100.02,28589.0,87.9462,87.9462,87.8935,87.9287,28589.0
2018-07-13 12:15:00,100.01,100.02,99.96,100.0,16104.0,87.9199,87.9287,87.8759,87.9111,16104.0
2018-07-13 12:20:00,100.0,100.0,99.85,99.86,24241.0,87.9111,87.9111,87.7792,87.788,24241.0
2018-07-13 12:25:00,99.88,100.02,99.85,100.0,18141.0,87.8056,87.9287,87.7792,87.9111,18141.0
2018-07-13 12:30:00,99.99,100.08,99.96,100.03,16059.0,87.9023,87.9814,87.8759,87.9375,16059.0
2018-07-13 12:35:00,100.04,100.08,100.0,100.05,13168.0,87.9462,87.9814,87.9111,87.955,13168.0
2018-07-13 12:40:00,100.04,100.14,100.03,100.13,10608.0,87.9462,88.0342,87.9375,88.0254,10608.0
2018-07-13 12:45:00,100.14,100.16,100.04,100.04,15758.0,88.0342,88.0517,87.9462,87.9462,15758.0
2018-07-13 12:50:00,100.05,100.17,100.05,100.16,64221.0,87.955,88.0605,87.955,88.0517,64221.0
2018-07-13 12:55:00,100.15,100.28,100.15,100.28,32682.0,88.0429,88.1572,88.0429,88.1572,32682.0
2018-07-13 13:00:00,100.28,100.37,100.24,100.33,70497.0,88.1572,88.2364,88.1221,88.2012,70497.0
2018-07-13 13:05:00,100.33,100.33,100.23,100.24,20235.0,88.2012,88.2012,88.1133,88.1221,20235.0
2018-07-13 13:10:00,100.25,100.25,100.2,100.23,18800.0,88.1309,88.1309,88.0869,88.1133,18800.0
2018-07-13 13:15:00,100.23,100.24,100.17,100.17,10632.0,88.1133,88.1221,88.0605,88.0605,10632.0
2018-07-13 13:20:00,100.16,100.17,100.09,100.14,21465.0,88.0517,88.0605,87.9902,88.0342,21465.0
2018-07-13 13:25:00,100.14,100.14,100.09,100.11,43448.0,88.0342,88.0342,87.9902,88.0078,43448.0
2018-07-13 13:30:00,100.11,100.13,100.04,100.05,18004.0,88.0078,88.0254,87.9462,87.955,18004.0
2018-07-13 13:35:00,100.05,100.08,100.02,100.03,26962.0,87.955,87.9814,87.9287,87.9375,26962.0
2018-07-13 13:40:00,100.02,100.07,100.02,100.04,18369.0,87.9287,87.9726,87.9287,87.9462,18369.0
2018-07-13 13:45:00,100.04,100.04,99.94,99.94,48627.0,87.9462,87.9462,87.8583,87.8583,48627.0
2018-07-13 13:50:00,99.95,100.01,99.94,99.99,25063.0,87.8671,87.9199,87.8583,87.9023,25063.0
2018-07-13 13:55:00,100.0,100.06,99.98,100.02,35640.0,87.9111,87.9638,87.8935,87.9287,35640.0
2018-07-13 14:00:00,100.01,100.01,99.92,99.98,46686.0,87.9199,87.9199,87.8408,87.8935,46686.0
2018-07-13 14:05:00,99.98,100.01,99.95,99.97,24194.0,87.8935,87.9199,87.8671,87.8847,24194.0
2018-07-13 14:10:00,99.96,99.96,99.9,99.93,13827.0,87.8759,87.8759,87.8232,87.8495,13827.0
2018-07-13 14:15:00,99.94,99.94,99.88,99.89,11935.0,87.8583,87.8583,87.8056,87.8144,11935.0
2018-07-13 14:20:00,99.89,99.89,99.83,99.89,22468.0,87.8144,87.8144,87.7616,87.8144,22468.0
2018-07-13 14:25:00,99.9,99.98,99.9,99.98,20718.0,87.8232,87.8935,87.8232,87.8935,20718.0
2018-07-13 14:30:00,99.97,99.98,99.89,99.9,21361.0,87.8847,87.8935,87.8144,87.8232,21361.0
2018-07-13 14:35:00,99.9,99.9,99.83,99.87,19766.0,87.8232,87.8232,87.7616,87.7968,19766.0
2018-07-13 14:40:00,99.89,99.91,99.84,99.88,25954.0,87.8144,87.832,87.7704,87.8056,25954.0
2018-07-13 14:45:00,99.88,99.88,99.74,99.81,25458.0,87.8056,87.8056,87.6825,87.744,25458.0
2018-07-13 14:50:00,99.82,99.95,99.81,99.94,27362.0,87.7528,87.8671,87.744,87.8583,27362.0
2018-07-13 14:55:00,99.94,100.02,99.83,99.88,47047.0,87.8583,87.9287,87.7616,87.8056,47047.0
2018-07-13 15:00:00,99.88,99.94,99.87,99.91,27843.0,87.8056,87.8583,87.7968,87.832,27843.0
2018-07-13 15:05:00,99.91,99.91,99.83,99.87,28816.0,87.832,87.832,87.7616,87.7968,28816.0
2018-07-13 15:10:00,99.87,99.89,99.76,99.83,74874.0,87.7968,87.8144,87.7001,87.7616,74874.0
2018-07-13 15:15:00,99.83,99.85,99.71,99.73,36300.0,87.7616,87.7792,87.6561,87.6737,36300.0
2018-07-13 15:20:00,99.73,99.74,99.67,99.69,25701.0,87.6737,87.6825,87.621,87.6386,25701.0
2018-07-13 15:25:00,99.68,99.71,99.57,99.62,37878.0,87.6298,87.6561,87.5331,87.577,37878.0
2018-07-13 15:30:00,99.63,99.67,99.56,99.64,51881.0,87.5858,87.621,87.5243,87.5946,51881.0
2018-07-13 15:35:00,99.65,99.69,99.56,99.58,64513.0,87.6034,87.6386,87.5243,87.5419,64513.0
2018-07-13 15:40:00,99.58,99.65,99.5,99.57,64944.0,87.5419,87.6034,87.4715,87.5331,64944.0
2018-07-13 15:45:00,99.56,99.65,99.5,99.64,109706.0,87.5243,87.6034,87.4715,87.5946,109706.0
2018-07-13 15:50:00,99.64,99.66,99.46,99.49,98234.0,87.5946,87.6122,87.4364,87.4627,98234.0
2018-07-13 15:55:00,99.48,99.63,99.48,99.58,320494.0,87.4539,87.5858,87.4539,87.5419,320494.0
2018-07-16 09:30:00,99.67,99.85,99.33,99.41,62953.0,87.621,87.7792,87.3221,87.3924,62953.0
2018-07-16 09:35:00,99.48,99.48,98.93,99.08,35187.0,87.4539,87.4539,86.9704,87.1023,35187.0
2018-07-16 09:40:00,99.06,99.17,98.91,99.02,29888.0,87.0847,87.1814,86.9528,87.0496,29888.0
2018-07-16 09:45:00,99.01,99.04,98.75,98.87,46741.0,87.0408,87.0671,86.8122,86.9177,46741.0
2018-07-16 09:50:00,98.84,99.06,98.83,99.03,20874.0,86.8913,87.0847,86.8825,87.0583,20874.0
2018-07-16 09:55:00,99.05,99.1,98.89,98.91,27040.0,87.0759,87.1199,86.9353,86.9528,27040.0
2018-07-16 10:00:00,98.91,99.06,98.91,98.95,49599.0,86.9528,87.0847,86.9528,86.988,49599.0
2018-07-16 10:05:00,98.97,99.1,98.95,99.05,33354.0,87.0056,87.1199,86.988,87.0759,33354.0
2018-07-16 10:10:00,99.04,99.15,98.94,98.94,31526.0,87.0671,87.1638,86.9792,86.9792,31526.0
2018-07-16 10:15:00,98.92,99.06,98.91,98.91,27102.0,86.9616,87.0847,86.9528,86.9528,27102.0
2018-07-16 10:20:00,98.89,98.99,98.85,98.88,22232.0,86.9353,87.0232,86.9001,86.9265,22232.0
2018-07-16 10:25:00,98.87,99.01,98.87,98.99,36263.0,86.9177,87.0408,86.9177,87.0232,36263.0
2018-07-16 10:30:00,98.99,99.13,98.97,99.02,37955.0,87.0232,87.1463,87.0056,87.0496,37955.0
2018-07-16 10:35:00,99.02,99.19,99.01,99.19,18734.0,87.0496,87.199,87.0408,87.199,18734.0
2018-07-16 10:40:00,99.19,99.35,99.18,99.2,23928.0,87.199,87.3397,87.1902,87.2078,23928.0
2018-07-16 10:45:00,99.2,99.38,99.16,99.29,31807.0,87.2078,87.366,87.1726,87.2869,31807.0
2018-07-16 10:50:00,99.3,99.39,99.3,99.34,27684.0,87.2957,87.3748,87.2957,87.3309,27684.0
2018-07-16 10:55:00,99.35,99.38,99.22,99.27,22642.0,87.3397,87.366,87.2254,87.2693,22642.0
2018-07-16 11:00:00,99.28,99.38,99.27,99.32,24511.0,87.2781,87.366,87.2693,87.3133,24511.0
2018-07-16 11:05:00,99.32,99.46,99.32,99.42,17855.0,87.3133,87.4364,87.3133,87.4012,17855.0
2018-07-16 11:10:00,99.42,99.45,99.33,99.33,16611.0,87.4012,87.4276,87.3221,87.3221,16611.0
2018-07-16 11:15:00,99.34,99.43,99.27,99.43,17329.0,87.3309,87.41,87.2693,87.41,17329.0
2018-07-16 11:20:00,99.42,99.47,99.31,99.36,21375.0,87.4012,87.4452,87.3045,87.3484,21375.0
2018-07-16 11:25:00,99.36,99.52,99.35,99.44,25887.0,87.3484,87.4891,87.3397,87.4188,25887.0
2018-07-16 11:30:00,99.44,99.44,99.23,99.27,17506.0,87.4188,87.4188,87.2342,87.2693,17506.0
2018-07-16 11:35:00,99.26,99.34,99.25,99.27,12006.0,87.2605,87.3309,87.2517,87.2693,12006.0
2018-07-16 11:40:00,99.26,99.36,99.25,99.31,11220.0,87.2605,87.3484,87.2517,87.3045,11220.0
2018-07-16 11:45:00,99.3,99.34,99.15,99.2,23389.0,87.2957,87.3309,87.1638,87.2078,23389.0
2018-07-16 11:50:00,99.2,99.32,99.2,99.3,13573.0,87.2078,87.3133,87.2078,87.2957,13573.0
2018-07-16 11:55:00,99.28,99.29,99.21,99.25,38005.0,87.2781,87.2869,87.2166,87.2517,38005.0
2018-07-16 12:00:00,99.25,99.25,99.15,99.16,17592.0,87.2517,87.2517,87.1638,87.1726,17592.0
2018-07-16 12:05:00,99.16,99.22,99.15,99.22,15060.0,87.1726,87.2254,87.1638,87.2254,15060.0
2018-07-16 12:10:00,99.22,99.27,99.2,99.26,16295.0,87.2254,87.2693,87.2078,87.2605,16295.0
2018-07-16 12:15:00,99.27,99.34,99.27,99.3,9132.0,87.2693,87.3309,87.2693,87.2957,9132.0
2018-07-16 12:20:00,99.3,99.4,99.29,99.39,13820.0,87.2957,87.3836,87.2869,87.3748,13820.0
2018-07-16 12:25:00,99.4,99.42,99.36,99.38,15259.0,87.3836,87.4012,87.3484,87.366,15259.0
2018-07-16 12:30:00,99.4,99.48,99.38,99.42,12373.0,87.3836,87.4539,87.366,87.4012,12373.0
2018-07-16 12:35:00,99.41,99.43,99.38,99.38,8105.0,87.3924,87.41,87.366,87.366,8105.0
2018-07-16 12:40:00,99.38,99.38,99.29,99.31,9754.0,87.366,87.366,87.2869,87.3045,9754.0
2018-07-16 12:45:00,99.32,99.37,99.32,99.34,10407.0,87.3133,87.3572,87.3133,87.3309,10407.0
2018-07-16 12:50:00,99.36,99.42,99.36,99.42,10863.0,87.3484,87.4012,87.3484,87.4012,10863.0
2018-07-16 12:55:00,99.41,99.52,99.4,99.5,14511.0,87.3924,87.4891,87.3836,87.4715,14511.0
2018-07-16 13:00:00,99.5,99.54,99.49,99.53,16068.0,87.4715,87.5067,87.4627,87.4979,16068.0
2018-07-16 13:05:00,99.53,99.58,99.51,99.52,9924.0,87.4979,87.5419,87.4803,87.4891,9924.0
2018-07-16 13:10:00,99.52,99.55,99.47,99.48,23272.0,87.4891,87.5155,87.4452,87.4539,23272.0
2018-07-16 13:15:00,99.48,99.5,99.44,99.49,9645.0,87.4539,87.4715,87.4188,87.4627,9645.0
2018-07-16 13:20:00,99.49,99.53,99.44,99.46,19287.0,87.4627,87.4979,87.4188,87.4364,19287.0
2018-07-16 13:25:00,99.46,99.46,99.36,99.37,10868.0,87.4364,87.4364,87.3484,87.3572,10868.0
2018-07-16 13:30:00,99.37,99.45,99.36,99.43,17088.0,87.3572,87.4276,87.3484,87.41,17088.0
2018-07-16 13:35:00,99.45,99.49,99.43,99.48,6834.0,87.4276,87.4627,87.41,87.4539,6834.0
2018-07-16 13:40:00,99.5,99.52,99.47,99.48,9670.0,87.4715,87.4891,87.4452,87.4539,9670.0
2018-07-16 13:45:00,99.49,99.54,99.46,99.52,9878.0,87.4627,87.5067,87.4364,87.4891,9878.0
2018-07-16 13:50:00,99.53,99.53,99.48,99.49,8845.0,87.4979,87.4979,87.4539,87.4627,8845.0
2018-07-16 13:55:00,99.5,99.51,99.44,99.44,18410.0,87.4715,87.4803,87.4188,87.4188,18410.0
2018-07-16 14:00:00,99.45,99.46,99.26,99.27,11984.0,87.4276,87.4364,87.2605,87.2693,11984.0
2018-07-16 14:05:00,99.28,99.28,99.19,99.2,22780.0,87.2781,87.2781,87.199,87.2078,22780.0
2018-07-16 14:10:00,99.22,99.29,99.22,99.27,7983.0,87.2254,87.2869,87.2254,87.2693,7983.0
2018-07-16 14:15:00,99.27,99.3,99.26,99.28,8852.0,87.2693,87.2957,87.2605,87.2781,8852.0
2018-07-16 14:20:00,99.28,99.38,99.25,99.38,19790.0,87.2781,87.366,87.2517,87.366,19790.0
2018-07-16 14:25:00,99.38,99.47,99.36,99.46,65134.0,87.366,87.4452,87.3484,87.4364,65134.0
2018-07-16 14:30:00,99.46,99.52,99.45,99.51,53638.0,87.4364,87.4891,87.4276,87.4803,53638.0
2018-07-16 14:35:00,99.5,99.57,99.49,99.55,18239.0,87.4715,87.5331,87.4627,87.5155,18239.0
2018-07-16 14:40:00,99.54,99.54,99.48,99.54,20255.0,87.5067,87.5067,87.4539,87.5067,20255.0
2018-07-16 14:45:00,99.54,99.54,99.43,99.43,20730.0,87.5067,87.5067,87.41,87.41,20730.0
2018-07-16 14:50:00,99.43,99.45,99.19,99.22,55592.0,87.41,87.4276,87.199,87.2254,55592.0
2018-07-16 14:55:00,99.21,99.25,99.15,99.21,22452.0,87.2166,87.2517,87.1638,87.2166,22452.0
2018-07-16 15:00:00,99.22,99.33,99.21,99.33,12256.0,87.2254,87.3221,87.2166,87.3221,12256.0
2018-07-16 15:05:00,99.33,99.51,99.32,99.51,34063.0,87.3221,87.4803,87.3133,87.4803,34063.0
2018-07-16 15:10:00,99.5,99.57,99.46,99.56,35433.0,87.4715,87.5331,87.4364,87.5243,35433.0
2018-07-16 15:15:00,99.57,99.58,99.52,99.55,14787.0,87.5331,87.5419,87.4891,87.5155,14787.0
2018-07-16 15:20:00,99.55,99.59,99.53,99.54,14327.0,87.5155,87.5506,87.4979,87.5067,14327.0
2018-07-16 15:25:00,99.55,99.61,99.54,99.56,28526.0,87.5155,87.5682,87.5067,87.5243,28526.0
2018-07-16 15:30:00,99.56,99.57,99.49,99.49,31029.0,87.5243,87.5331,87.4627,87.4627,31029.0
2018-07-16 15:35:00,99.49,99.6,99.49,99.6,24954.0,87.4627,87.5594,87.4627,87.5594,24954.0
2018-07-16 15:40:00,99.6,99.61,99.53,99.53,32829.0,87.5594,87.5682,87.4979,87.4979,32829.0
2018-07-16 15:45:00,99.52,99.58,99.5,99.55,39892.0,87.4891,87.5419,87.4715,87.5155,39892.0
2018-07-16 15:50:00,99.54,99.63,99.53,99.56,73181.0,87.5067,87.5858,87.4979,87.5243,73181.0
2018-07-16 15:55:00,99.56,99.73,99.55,99.62,135647.0,87.5243,87.6737,87.5155,87.577,135647.0
2018-07-17 09:30:00,99.6,100.17,99.38,100.07,64702.0,87.5594,88.0605,87.366,87.9726,64702.0
2018-07-17 09:35:00,100.11,100.29,99.83,99.83,28214.0,88.0078,88.166,87.7616,87.7616,28214.0
2018-07-17 09:40:00,99.83,99.93,99.71,99.83,25594.0,87.7616,87.8495,87.6561,87.7616,25594.0
2018-07-17 09:45:00,99.84,99.97,99.72,99.87,23030.0,87.7704,87.8847,87.6649,87.7968,23030.0
2018-07-17 09:50:00,99.85,99.88,99.56,99.64,23006.0,87.7792,87.8056,87.5243,87.5946,23006.0
2018-07-17 09:55:00,99.66,99.76,99.55,99.64,39037.0,87.6122,87.7001,87.5155,87.5946,39037.0
2018-07-17 10:00:00,99.69,99.78,99.57,99.66,23806.0,87.6386,87.7177,87.5331,87.6122,23806.0
2018-07-17 10:05:00,99.66,99.72,99.5,99.52,22485.0,87.6122,87.6649,87.4715,87.4891,22485.0
2018-07-17 10:10:00,99.53,99.59,99.46,99.51,23309.0,87.4979,87.5506,87.4364,87.4803,23309.0
2018-07-17 10:15:00,99.51,99.76,99.5,99.76,38416.0,87.4803,87.7001,87.4715,87.7001,38416.0
2018-07-17 10:20:00,99.76,99.76,99.62,99.63,18000.0,87.7001,87.7001,87.577,87.5858,18000.0
2018-07-17 10:25:00,99.63,99.68,99.54,99.66,27692.0,87.5858,87.6298,87.5067,87.6122,27692.0
2018-07-17 10:30:00,99.66,99.78,99.61,99.77,28106.0,87.6122,87.7177,87.5682,87.7089,28106.0
2018-07-17 10:35:00,99.77,99.92,99.76,99.9,55629.0,87.7089,87.8408,87.7001,87.8232,55629.0
2018-07-17 10:40:00,99.9,100.09,99.86,100.03,37418.0,87.8232,87.9902,87.788,87.9375,37418.0
2018-07-17 10:45:00,100.0,100.17,99.99,100.15,24181.0,87.9111,88.0605,87.9023,88.0429,24181.0
2018-07-17 10:50:00,100.16,100.16,99.99,100.06,24905.0,88.0517,88.0517,87.9023,87.9638,24905.0
2018-07-17 10:55:00,100.05,100.28,100.04,100.1,25556.0,87.955,88.1572,87.9462,87.999,25556.0
2018-07-17 11:00:00,100.1,100.11,99.97,100.09,16198.0,87.999,88.0078,87.8847,87.9902,16198.0
2018-07-17 11:05:00,100.09,100.21,100.08,100.21,19729.0,87.9902,88.0957,87.9814,88.0957,19729.0
2018-07-17 11:10:00,100.21,100.26,100.16,100.18,10998.0,88.0957,88.1396,88.0517,88.0693,10998.0
2018-07-17 11:15:00,100.17,100.31,100.15,100.18,31517.0,88.0605,88.1836,88.0429,88.0693,31517.0
2018-07-17 11:20:00,100.19,100.23,100.15,100.17,23358.0,88.0781,88.1133,88.0429,88.0605,23358.0
2018-07-17 11:25:00,100.16,100.29,100.02,100.29,22183.0,88.0517,88.166,87.9287,88.166,22183.0
2018-07-17 11:30:00,100.31,100.31,100.15,100.21,17497.0,88.1836,88.1836,88.0429,88.0957,17497.0
2018-07-17 11:35:00,100.2,100.3,100.2,100.2,13585.0,88.0869,88.1748,88.0869,88.0869,13585.0
2018-07-17 11:40:00,100.22,100.3,100.16,100.29,17724.0,88.1045,88.1748,88.0517,88.166,17724.0
2018-07-17 11:45:00,100.3,100.43,100.26,100.4,28728.0,88.1748,88.2891,88.1396,88.2627,28728.0
2018-07-17 11:50:00,100.4,100.44,100.3,100.33,19120.0,88.2627,88.2979,88.1748,88.2012,19120.0
2018-07-17 11:55:00,100.34,100.39,100.29,100.33,18715.0,88.21,88.2539,88.166,88.2012,18715.0
2018-07-17 12:00:00,100.32,100.34,100.15,100.15,26288.0,88.1924,88.21,88.0429,88.0429,26288.0
2018-07-17 12:05:00,100.15,100.19,100.12,100.14,20780.0,88.0429,88.0781,88.0166,88.0342,20780.0
2018-07-17 12:10:00,100.14,100.17,100.08,100.16,22041.0,88.0342,88.0605,87.9814,88.0517,22041.0
2018-07-17 12:15:00,100.16,100.23,100.11,100.14,39288.0,88.0517,88.1133,88.0078,88.0342,39288.0
2018-07-17 12:20:00,100.12,100.14,100.05,100.05,26579.0,88.0166,88.0342,87.955,87.955,26579.0
2018-07-17 12:25:00,100.06,100.24,99.97,100.23,42052.0,87.9638,88.1221,87.8847,88.1133,42052.0
2018-07-17 12:30:00,100.23,100.3,100.12,100.13,21512.0,88.1133,88.1748,88.0166,88.0254,21512.0
2018-07-17 12:35:00,100.14,100.18,100.09,100.15,14602.0,88.0342,88.0693,87.9902,88.0429,14602.0
2018-07-17 12:40:00,100.16,100.18,100.13,100.16,19220.0,88.0517,88.0693,88.0254,88.0517,19220.0
2018-07-17 12:45:00,100.16,100.19,100.09,100.11,18066.0,88.0517,88.0781,87.9902,88.0078,18066.0
2018-07-17 12:50:00,100.12,100.26,100.11,100.22,24214.0,88.0166,88.1396,88.0078,88.1045,24214.0
2018-07-17 12:55:00,100.2,100.26,100.17,100.26,27896.0,88.0869,88.1396,88.0605,88.1396,27896.0
2018-07-17 13:00:00,100.27,100.28,100.22,100.26,18580.0,88.1484,88.1572,88.1045,88.1396,18580.0
2018-07-17 13:05:00,100.26,100.32,100.26,100.32,10170.0,88.1396,88.1924,88.1396,88.1924,10170.0
2018-07-17 13:10:00,100.31,100.37,100.27,100.36,15136.0,88.1836,88.2364,88.1484,88.2276,15136.0
2018-07-17 13:15:00,100.36,100.36,100.31,100.32,13979.0,88.2276,88.2276,88.1836,88.1924,13979.0
2018-07-17 13:20:00,100.31,100.31,100.15,100.15,23795.0,88.1836,88.1836,88.0429,88.0429,23795.0
2018-07-17 13:25:00,100.14,100.16,100.08,100.1,18549.0,88.0342,88.0517,87.9814,87.999,18549.0
2018-07-17 13:30:00,100.1,100.2,100.1,100.13,10247.0,87.999,88.0869,87.999,88.0254,10247.0
2018-07-17 13:35:00,100.11,100.13,100.02,100.03,21120.0,88.0078,88.0254,87.9287,87.9375,21120.0
2018-07-17 13:40:00,100.05,100.09,100.02,100.08,9630.0,87.955,87.9902,87.9287,87.9814,9630.0
2018-07-17 13:45:00,100.09,100.19,100.09,100.17,11316.0,87.9902,88.0781,87.9902,88.0605,11316.0
2018-07-17 13:50:00,100.17,100.21,100.13,100.2,13618.0,88.0605,88.0957,88.0254,88.0869,13618.0
2018-07-17 13:55:00,100.19,100.23,100.15,100.22,16181.0,88.0781,88.1133,88.0429,88.1045,16181.0
2018-07-17 14:00:00,100.23,100.25,100.17,100.23,18810.0,88.1133,88.1309,88.0605,88.1133,18810.0
2018-07-17 14:05:00,100.22,100.26,100.21,100.22,9793.0,88.1045,88.1396,88.0957,88.1045,9793.0
2018-07-17 14:10:00,100.22,100.22,100.13,100.17,19056.0,88.1045,88.1045,88.0254,88.0605,19056.0
2018-07-17 14:15:00,100.17,100.23,100.15,100.23,14980.0,88.0605,88.1133,88.0429,88.1133,14980.0
2018-07-17 14:20:00,100.23,100.23,100.17,100.23,20208.0,88.1133,88.1133,88.0605,88.1133,20208.0
2018-07-17 14:25:00,100.24,100.26,100.21,100.24,14620.0,88.1221,88.1396,88.0957,88.1221,14620.0
2018-07-17 14:30:00,100.23,100.26,100.23,100.24,9816.0,88.1133,88.1396,88.1133,88.1221,9816.0
2018-07-17 14:35:00,100.24,100.25,100.19,100.21,15291.0,88.1221,88.1309,88.0781,88.0957,15291.0
2018-07-17 14:40:00,100.2,100.24,100.18,100.2,13757.0,88.0869,88.1221,88.0693,88.0869,13757.0
2018-07-17 14:45:00,100.21,100.25,100.19,100.22,25449.0,88.0957,88.1309,88.0781,88.1045,25449.0
2018-07-17 14:50:00,100.22,100.23,100.13,100.14,21253.0,88.1045,88.1133,88.0254,88.0342,21253.0
2018-07-17 14:55:00,100.16,100.17,100.1,100.17,37582.0,88.0517,88.0605,87.999,88.0605,37582.0
2018-07-17 15:00:00,100.16,100.25,100.15,100.24,14394.0,88.0517,88.1309,88.0429,88.1221,14394.0
2018-07-17 15:05:00,100.25,100.31,100.24,100.27,16721.0,88.1309,88.1836,88.1221,88.1484,16721.0
2018-07-17 15:10:00,100.27,100.29,100.22,100.29,17982.0,88.1484,88.166,88.1045,88.166,17982.0
2018-07-17 15:15:00,100.29,100.3,100.25,100.29,16264.0,88.166,88.1748,88.1309,88.166,16264.0
2018-07-17 15:20:00,100.29,100.39,100.29,100.39,22142.0,88.166,88.2539,88.166,88.2539,22142.0
2018-07-17 15:25:00,100.39,100.39,100.31,100.31,21533.0,88.2539,88.2539,88.1836,88.1836,21533.0
2018-07-17 15:30:00,100.32,100.37,100.29,100.36,29689.0,88.1924,88.2364,88.166,88.2276,29689.0
2018-07-17 15:35:00,100.37,100.44,100.33,100.34,38817.0,88.2364,88.2979,88.2012,88.21,38817.0
2018-07-17 15:40:00,100.34,100.44,100.32,100.42,63892.0,88.21,88.2979,88.1924,88.2803,63892.0
2018-07-17 15:45:00,100.41,100.45,100.37,100.42,61764.0,88.2715,88.3067,88.2364,88.2803,61764.0
2018-07-17 15:50:00,100.42,100.46,100.28,100.3,100362.0,88.2803,88.3155,88.1572,88.1748,100362.0
2018-07-17 15:55:00,100.3,100.32,100.17,100.27,234869.0,88.1748,88.1924,88.0605,88.1484,234869.0
2018-07-18 09:30:00,100.34,100.72,100.25,100.62,65094.0,88.21,88.544,88.1309,88.4561,65094.0
2018-07-18 09:35:00,100.61,100.8,100.37,100.49,52559.0,88.4473,88.6144,88.2364,88.3418,52559.0
2018-07-18 09:40:00,100.48,100.69,100.47,100.55,33612.0,88.3331,88.5177,88.3243,88.3946,33612.0
2018-07-18 09:45:00,100.53,100.74,100.39,100.69,44168.0,88.377,88.5616,88.2539,88.5177,44168.0
2018-07-18 09:50:00,100.71,100.84,100.6,100.7,35032.0,88.5352,88.6495,88.4385,88.5265,35032.0
2018-07-18 09:55:00,100.69,100.75,100.52,100.64,46153.0,88.5177,88.5704,88.3682,88.4737,46153.0
2018-07-18 10:00:00,100.69,100.82,100.68,100.72,26700.0,88.5177,88.632,88.5089,88.544,26700.0
2018-07-18 10:05:00,100.72,100.76,100.59,100.63,26836.0,88.544,88.5792,88.4298,88.4649,26836.0
2018-07-18 10:10:00,100.64,100.91,100.64,100.89,36703.0,88.4737,88.7111,88.4737,88.6935,36703.0
2018-07-18 10:15:00,100.89,100.89,100.75,100.83,27879.0,88.6935,88.6935,88.5704,88.6407,27879.0
2018-07-18 10:20:00,100.83,100.88,100.74,100.85,31152.0,88.6407,88.6847,88.5616,88.6583,31152.0
2018-07-18 10:25:00,100.86,100.92,100.8,100.87,31965.0,88.6671,88.7199,88.6144,88.6759,31965.0
2018-07-18 10:30:00,100.85,100.9,100.8,100.8,21312.0,88.6583,88.7023,88.6144,88.6144,21312.0
2018-07-18 10:35:00,100.79,100.79,100.62,100.66,44868.0,88.6056,88.6056,88.4561,88.4913,44868.0
2018-07-18 10:40:00,100.67,100.72,100.55,100.56,33612.0,88.5001,88.544,88.3946,88.4034,33612.0
2018-07-18 10:45:00,100.56,100.57,100.4,100.45,18204.0,88.4034,88.4122,88.2627,88.3067,18204.0
2018-07-18 10:50:00,100.44,100.45,100.23,100.34,54265.0,88.2979,88.3067,88.1133,88.21,54265.0
2018-07-18 10:55:00,100.35,100.49,100.27,100.28,24350.0,88.2188,88.3418,88.1484,88.1572,24350.0
2018-07-18 11:00:00,100.28,100.39,100.26,100.39,28174.0,88.1572,88.2539,88.1396,88.2539,28174.0
2018-07-18 11:05:00,100.38,100.48,100.35,100.47,42171.0,88.2451,88.3331,88.2188,88.3243,42171.0
2018-07-18 11:10:00,100.48,100.59,100.38,100.4,21695.0,88.3331,88.4298,88.2451,88.2627,21695.0
2018-07-18 11:15:00,100.4,100.61,100.4,100.54,17373.0,88.2627,88.4473,88.2627,88.3858,17373.0
2018-07-18 11:20:00,100.54,100.69,100.53,100.68,25540.0,88.3858,88.5177,88.377,88.5089,25540.0
2018-07-18 11:25:00,100.69,100.74,100.65,100.72,15028.0,88.5177,88.5616,88.4825,88.544,15028.0
2018-07-18 11:30:00,100.72,100.84,100.71,100.76,22432.0,88.544,88.6495,88.5352,88.5792,22432.0
2018-07-18 11:35:00,100.76,100.8,100.74,100.74,11812.0,88.5792,88.6144,88.5616,88.5616,11812.0
2018-07-18 11:40:00,100.73,100.77,100.66,100.73,20573.0,88.5528,88.588,88.4913,88.5528,20573.0
2018-07-18 11:45:00,100.75,100.79,100.65,100.67,22491.0,88.5704,88.6056,88.4825,88.5001,22491.0
2018-07-18 11:50:00,100.67,100.75,100.66,100.71,11793.0,88.5001,88.5704,88.4913,88.5352,11793.0
2018-07-18 11:55:00,100.72,100.76,100.67,100.74,12678.0,88.544,88.5792,88.5001,88.5616,12678.0
2018-07-18 12:00:00,100.74,100.76,100.64,100.72,11820.0,88.5616,88.5792,88.4737,88.544,11820.0
2018-07-18 12:05:00,100.72,100.77,100.63,100.66,13270.0,88.544,88.588,88.4649,88.4913,13270.0
2018-07-18 12:10:00,100.67,100.68,100.56,100.57,14020.0,88.5001,88.5089,88.4034,88.4122,14020.0
2018-07-18 12:15:00,100.55,100.63,100.52,100.53,16887.0,88.3946,88.4649,88.3682,88.377,16887.0
2018-07-18 12:20:00,100.54,100.61,100.54,100.56,10826.0,88.3858,88.4473,88.3858,88.4034,10826.0
2018-07-18 12:25:00,100.57,100.57,100.5,100.54,10392.0,88.4122,88.4122,88.3506,88.3858,10392.0
2018-07-18 12:30:00,100.54,100.55,100.45,100.48,14213.0,88.3858,88.3946,88.3067,88.3331,14213.0
2018-07-18 12:35:00,100.48,100.49,100.42,100.48,10489.0,88.3331,88.3418,88.2803,88.3331,10489.0
2018-07-18 12:40:00,100.48,100.52,100.44,100.45,13232.0,88.3331,88.3682,88.2979,88.3067,13232.0
2018-07-18 12:45:00,100.46,100.51,100.46,100.51,9517.0,88.3155,88.3594,88.3155,88.3594,9517.0
2018-07-18 12:50:00,100.51,100.52,100.45,100.45,8788.0,88.3594,88.3682,88.3067,88.3067,8788.0
2018-07-18 12:55:00,100.45,100.51,100.42,100.48,13653.0,88.3067,88.3594,88.2803,88.3331,13653.0
2018-07-18 13:00:00,100.47,100.57,100.47,100.56,11316.0,88.3243,88.4122,88.3243,88.4034,11316.0
2018-07-18 13:05:00,100.56,100.56,100.52,100.54,11572.0,88.4034,88.4034,88.3682,88.3858,11572.0
2018-07-18 13:10:00,100.54,100.62,100.52,100.62,9284.0,88.3858,88.4561,88.3682,88.4561,9284.0
2018-07-18 13:15:00,100.61,100.69,100.61,100.66,9861.0,88.4473,88.5177,88.4473,88.4913,9861.0
2018-07-18 13:20:00,100.66,100.68,100.64,100.68,11616.0,88.4913,88.5089,88.4737,88.5089,11616.0
2018-07-18 13:25:00,100.68,100.75,100.66,100.72,18364.0,88.5089,88.5704,88.4913,88.544,18364.0
2018-07-18 13:30:00,100.71,100.74,100.63,100.74,18015.0,88.5352,88.5616,88.4649,88.5616,18015.0
2018-07-18 13:35:00,100.75,100.75,100.71,100.71,13802.0,88.5704,88.5704,88.5352,88.5352,13802.0
2018-07-18 13:40:00,100.72,100.76,100.7,100.74,13351.0,88.544,88.5792,88.5265,88.5616,13351.0
2018-07-18 13:45:00,100.74,100.84,100.74,100.82,14341.0,88.5616,88.6495,88.5616,88.632,14341.0
2018-07-18 13:50:00,100.83,100.83,100.76,100.81,17341.0,88.6407,88.6407,88.5792,88.6232,17341.0
2018-07-18 13:55:00,100.82,100.84,100.78,100.81,17417.0,88.632,88.6495,88.5968,88.6232,17417.0
2018-07-18 14:00:00,100.81,100.9,100.79,100.87,11087.0,88.6232,88.7023,88.6056,88.6759,11087.0
2018-07-18 14:05:00,100.87,100.91,100.85,100.87,13745.0,88.6759,88.7111,88.6583,88.6759,13745.0
2018-07-18 14:10:00,100.87,100.92,100.86,100.89,12534.0,88.6759,88.7199,88.6671,88.6935,12534.0
2018-07-18 14:15:00,100.87,100.89,100.8,100.88,13656.0,88.6759,88.6935,88.6144,88.6847,13656.0
2018-07-18 14:20:00,100.89,100.89,100.8,100.84,16247.0,88.6935,88.6935,88.6144,88.6495,16247.0
2018-07-18 14:25:00,100.85,100.89,100.82,100.84,13837.0,88.6583,88.6935,88.632,88.6495,13837.0
2018-07-18 14:30:00,100.85,100.92,100.84,100.9,46643.0,88.6583,88.7199,88.6495,88.7023,46643.0
2018-07-18 14:35:00,100.88,100.97,100.88,100.94,39100.0,88.6847,88.7638,88.6847,88.7374,39100.0
2018-07-18 14:40:00,100.93,100.94,100.81,100.87,16673.0,88.7287,88.7374,88.6232,88.6759,16673.0
2018-07-18 14:45:00,100.87,101.02,100.85,101.01,36955.0,88.6759,88.8078,88.6583,88.799,36955.0
2018-07-18 14:50:00,101.01,101.02,100.93,101.0,28907.0,88.799,88.8078,88.7287,88.7902,28907.0
2018-07-18 14:55:00,101.01,101.01,100.89,100.9,37080.0,88.799,88.799,88.6935,88.7023,37080.0
2018-07-18 15:00:00,100.9,100.93,100.84,100.9,37269.0,88.7023,88.7287,88.6495,88.7023,37269.0
2018-07-18 15:05:00,100.9,100.98,100.9,100.98,17602.0,88.7023,88.7726,88.7023,88.7726,17602.0
2018-07-18 15:10:00,100.97,100.98,100.94,100.95,19574.0,88.7638,88.7726,88.7374,88.7462,19574.0
2018-07-18 15:15:00,100.94,101.01,100.94,101.01,18303.0,88.7374,88.799,88.7374,88.799,18303.0
2018-07-18 15:20:00,101.01,101.09,101.01,101.06,23819.0,88.799,88.8693,88.799,88.8429,23819.0
2018-07-18 15:25:00,101.05,101.08,100.99,101.02,15464.0,88.8341,88.8605,88.7814,88.8078,15464.0
2018-07-18 15:30:00,101.02,101.03,100.95,100.97,21443.0,88.8078,88.8166,88.7462,88.7638,21443.0
2018-07-18 15:35:00,100.96,100.98,100.93,100.94,27008.0,88.755,88.7726,88.7287,88.7374,27008.0
2018-07-18 15:40:00,100.93,100.96,100.89,100.94,40783.0,88.7287,88.755,88.6935,88.7374,40783.0
2018-07-18 15:45:00,100.93,101.1,100.93,101.09,69183.0,88.7287,88.8781,88.7287,88.8693,69183.0
2018-07-18 15:50:00,101.08,101.1,101.04,101.08,56683.0,88.8605,88.8781,88.8254,88.8605,56683.0
2018-07-18 15:55:00,101.07,101.09,101.01,101.05,178474.0,88.8517,88.8693,88.799,88.8341,178474.0
2018-07-19 09:30:00,101.0,101.2,100.82,101.11,40601.0,88.7902,88.966,88.632,88.8869,40601.0
2018-07-19 09:35:00,101.07,101.15,100.87,101.04,12792.0,88.8517,88.9221,88.6759,88.8254,12792.0
2018-07-19 09:40:00,101.03,101.16,100.99,101.12,12529.0,88.8166,88.9308,88.7814,88.8957,12529.0
2018-07-19 09:45:00,101.13,101.19,100.96,100.98,16783.0,88.9045,88.9572,88.755,88.7726,16783.0
2018-07-19 09:50:00,101.0,101.11,100.9,101.09,16623.0,88.7902,88.8869,88.7023,88.8693,16623.0
2018-07-19 09:55:00,101.08,101.12,100.9,101.1,21702.0,88.8605,88.8957,88.7023,88.8781,21702.0
2018-07-19 10:00:00,101.14,101.19,101.09,101.18,17888.0,88.9133,88.9572,88.8693,88.9484,17888.0
2018-07-19 10:05:00,101.18,101.28,101.14,101.19,21472.0,88.9484,89.0363,88.9133,88.9572,21472.0
2018-07-19 10:10:00,101.2,101.48,101.2,101.46,31430.0,88.966,89.2122,88.966,89.1946,31430.0
2018-07-19 10:15:00,101.46,101.69,101.45,101.52,39727.0,89.1946,89.3968,89.1858,89.2473,39727.0
2018-07-19 10:20:00,101.52,101.55,101.19,101.2,26446.0,89.2473,89.2737,88.9572,88.966,26446.0
2018-07-19 10:25:00,101.21,101.28,101.15,101.19,15231.0,88.9748,89.0363,88.9221,88.9572,15231.0
2018-07-19 10:30:00,101.21,101.27,101.17,101.19,19507.0,88.9748,89.0276,88.9396,88.9572,19507.0
2018-07-19 10:35:00,101.21,101.33,101.16,101.33,26552.0,88.9748,89.0803,88.9308,89.0803,26552.0
2018-07-19 10:40:00,101.33,101.41,101.25,101.34,38848.0,89.0803,89.1506,89.01,89.0891,38848.0
2018-07-19 10:45:00,101.34,101.5,101.32,101.5,24397.0,89.0891,89.2297,89.0715,89.2297,24397.0
2018-07-19 10:50:00,101.5,101.66,101.49,101.6,27331.0,89.2297,89.3704,89.221,89.3177,27331.0
2018-07-19 10:55:00,101.61,101.71,101.57,101.62,24508.0,89.3264,89.4144,89.2913,89.3352,24508.0
2018-07-19 11:00:00,101.61,101.7,101.61,101.65,24131.0,89.3264,89.4056,89.3264,89.3616,24131.0
2018-07-19 11:05:00,101.63,101.68,101.59,101.65,25285.0,89.344,89.388,89.3089,89.3616,25285.0
2018-07-19 11:10:00,101.65,101.7,101.58,101.7,20631.0,89.3616,89.4056,89.3001,89.4056,20631.0
2018-07-19 11:15:00,101.7,101.75,101.62,101.7,25119.0,89.4056,89.4495,89.3352,89.4056,25119.0
2018-07-19 11:20:00,101.69,101.76,101.65,101.66,14152.0,89.3968,89.4583,89.3616,89.3704,14152.0
2018-07-19 11:25:00,101.65,101.67,101.5,101.52,18094.0,89.3616,89.3792,89.2297,89.2473,18094.0
2018-07-19 11:30:00,101.55,101.71,101.54,101.61,19724.0,89.2737,89.4144,89.2649,89.3264,19724.0
2018-07-19 11:35:00,101.63,101.73,101.56,101.67,17771.0,89.344,89.4319,89.2825,89.3792,17771.0
2018-07-19 11:40:00,101.65,101.67,101.54,101.54,14591.0,89.3616,89.3792,89.2649,89.2649,14591.0
2018-07-19 11:45:00,101.55,101.77,101.54,101.76,26402.0,89.2737,89.4671,89.2649,89.4583,26402.0
2018-07-19 11:50:00,101.75,101.78,101.69,101.71,23108.0,89.4495,89.4759,89.3968,89.4144,23108.0
2018-07-19 11:55:00,101.73,101.73,101.64,101.68,11406.0,89.4319,89.4319,89.3528,89.388,11406.0
2018-07-19 12:00:00,101.69,101.78,101.61,101.78,15871.0,89.3968,89.4759,89.3264,89.4759,15871.0
2018-07-19 12:05:00,101.78,101.82,101.71,101.74,14243.0,89.4759,89.5111,89.4144,89.4407,14243.0
2018-07-19 12:10:00,101.75,101.76,101.66,101.67,10616.0,89.4495,89.4583,89.3704,89.3792,10616.0
2018-07-19 12:15:00,101.68,101.75,101.65,101.65,13918.0,89.388,89.4495,89.3616,89.3616,13918.0
2018-07-19 12:20:00,101.65,101.7,101.6,101.62,9461.0,89.3616,89.4056,89.3177,89.3352,9461.0
2018-07-19 12:25:00,101.64,101.68,101.62,101.65,8918.0,89.3528,89.388,89.3352,89.3616,8918.0
2018-07-19 12:30:00,101.65,101.67,101.56,101.62,48616.0,89.3616,89.3792,89.2825,89.3352,48616.0
2018-07-19 12:35:00,101.62,101.63,101.48,101.6,19194.0,89.3352,89.344,89.2122,89.3177,19194.0
2018-07-19 12:40:00,101.6,101.6,101.54,101.56,17227.0,89.3177,89.3177,89.2649,89.2825,17227.0
2018-07-19 12:45:00,101.56,101.56,101.49,101.5,12410.0,89.2825,89.2825,89.221,89.2297,12410.0
2018-07-19 12:50:00,101.51,101.55,101.48,101.55,10905.0,89.2385,89.2737,89.2122,89.2737,10905.0
2018-07-19 12:55:00,101.56,101.6,101.52,101.53,10259.0,89.2825,89.3177,89.2473,89.2561,10259.0
2018-07-19 13:00:00,101.53,101.94,101.5,101.63,89102.0,89.2561,89.6166,89.2297,89.344,89102.0
2018-07-19 13:05:00,101.62,101.76,101.61,101.66,10990.0,89.3352,89.4583,89.3264,89.3704,10990.0
2018-07-19 13:10:00,101.63,101.69,101.57,101.58,8239.0,89.344,89.3968,89.2913,89.3001,8239.0
2018-07-19 13:15:00,101.59,101.73,101.59,101.7,9890.0,89.3089,89.4319,89.3089,89.4056,9890.0
2018-07-19 13:20:00,101.71,101.77,101.7,101.76,14365.0,89.4144,89.4671,89.4056,89.4583,14365.0
2018-07-19 13:25:00,101.76,101.84,101.76,101.81,21696.0,89.4583,89.5286,89.4583,89.5023,21696.0
2018-07-19 13:30:00,101.83,101.85,101.8,101.83,11416.0,89.5199,89.5374,89.4935,89.5199,11416.0
2018-07-19 13:35:00,101.83,101.98,101.81,101.94,12634.0,89.5199,89.6517,89.5023,89.6166,12634.0
2018-07-19 13:40:00,101.94,101.98,101.92,101.98,6999.0,89.6166,89.6517,89.599,89.6517,6999.0
2018-07-19 13:45:00,101.98,101.98,101.88,101.89,9931.0,89.6517,89.6517,89.5638,89.5726,9931.0
2018-07-19 13:50:00,101.88,101.9,101.84,101.89,12238.0,89.5638,89.5814,89.5286,89.5726,12238.0
2018-07-19 13:55:00,101.9,101.91,101.82,101.84,7237.0,89.5814,89.5902,89.5111,89.5286,7237.0
2018-07-19 14:00:00,101.85,101.87,101.8,101.8,6750.0,89.5374,89.555,89.4935,89.4935,6750.0
2018-07-19 14:05:00,101.81,101.92,101.8,101.92,10817.0,89.5023,89.599,89.4935,89.599,10817.0
2018-07-19 14:10:00,101.92,101.94,101.84,101.85,23939.0,89.599,89.6166,89.5286,89.5374,23939.0
2018-07-19 14:15:00,101.85,101.85,101.75,101.77,12270.0,89.5374,89.5374,89.4495,89.4671,12270.0
2018-07-19 14:20:00,101.79,101.79,101.72,101.73,15933.0,89.4847,89.4847,89.4231,89.4319,15933.0
2018-07-19 14:25:00,101.73,101.77,101.67,101.74,15173.0,89.4319,89.4671,89.3792,89.4407,15173.0
2018-07-19 14:30:00,101.73,101.74,101.65,101.69,12754.0,89.4319,89.4407,89.3616,89.3968,12754.0
2018-07-19 14:35:00,101.69,101.71,101.54,101.63,32337.0,89.3968,89.4144,89.2649,89.344,32337.0
2018-07-19 14:40:00,101.64,101.71,101.61,101.63,13952.0,89.3528,89.4144,89.3264,89.344,13952.0
2018-07-19 14:45:00,101.62,101.65,101.54,101.6,121999.0,89.3352,89.3616,89.2649,89.3177,121999.0
2018-07-19 14:50:00,101.59,101.6,101.48,101.51,33781.0,89.3089,89.3177,89.2122,89.2385,33781.0
2018-07-19 14:55:00,101.51,101.55,101.47,101.53,14926.0,89.2385,89.2737,89.2034,89.2561,14926.0
2018-07-19 15:00:00,101.54,101.54,101.49,101.5,23337.0,89.2649,89.2649,89.221,89.2297,23337.0
2018-07-19 15:05:00,101.5,101.55,101.48,101.5,22889.0,89.2297,89.2737,89.2122,89.2297,22889.0
2018-07-19 15:10:00,101.5,101.5,101.37,101.38,29611.0,89.2297,89.2297,89.1155,89.1243,29611.0
2018-07-19 15:15:00,101.37,101.47,101.35,101.41,23774.0,89.1155,89.2034,89.0979,89.1506,23774.0
2018-07-19 15:20:00,101.42,101.45,101.4,101.44,22535.0,89.1594,89.1858,89.1418,89.177,22535.0
2018-07-19 15:25:00,101.45,101.49,101.42,101.42,23647.0,89.1858,89.221,89.1594,89.1594,23647.0
2018-07-19 15:30:00,101.43,101.53,101.38,101.51,34987.0,89.1682,89.2561,89.1243,89.2385,34987.0
2018-07-19 15:35:00,101.51,101.53,101.47,101.48,28813.0,89.2385,89.2561,89.2034,89.2122,28813.0
2018-07-19 15:40:00,101.48,101.54,101.44,101.51,90042.0,89.2122,89.2649,89.177,89.2385,90042.0
2018-07-19 15:45:00,101.51,101.51,101.41,101.43,46467.0,89.2385,89.2385,89.1506,89.1682,46467.0
2018-07-19 15:50:00,101.42,101.46,101.38,101.45,57816.0,89.1594,89.1946,89.1243,89.1858,57816.0
2018-07-19 15:55:00,101.46,101.49,101.38,101.4,155201.0,89.1946,89.221,89.1243,89.1418,155201.0
2018-07-20 09:30:00,101.11,101.25,100.9,100.91,191862.0,88.8869,89.01,88.7023,88.7111,191862.0
2018-07-20 09:35:00,100.85,100.97,100.62,100.91,43996.0,88.6583,88.7638,88.4561,88.7111,43996.0
2018-07-20 09:40:00,100.92,101.01,100.66,100.68,33842.0,88.7199,88.799,88.4913,88.5089,33842.0
2018-07-20 09:45:00,100.69,100.81,100.61,100.77,32716.0,88.5177,88.6232,88.4473,88.588,32716.0
2018-07-20 09:50:00,100.73,100.94,100.64,100.94,32139.0,88.5528,88.7374,88.4737,88.7374,32139.0
2018-07-20 09:55:00,100.96,101.03,100.86,100.99,66537.0,88.755,88.8166,88.6671,88.7814,66537.0
2018-07-20 10:00:00,100.98,101.11,100.89,101.0,71956.0,88.7726,88.8869,88.6935,88.7902,71956.0
2018-07-20 10:05:00,101.0,101.05,100.96,101.01,46124.0,88.7902,88.8341,88.755,88.799,46124.0
2018-07-20 10:10:00,101.01,101.18,100.98,101.13,49432.0,88.799,88.9484,88.7726,88.9045,49432.0
2018-07-20 10:15:00,101.14,101.21,100.73,100.84,85971.0,88.9133,88.9748,88.5528,88.6495,85971.0
2018-07-20 10:20:00,100.83,101.02,100.79,100.82,93066.0,88.6407,88.8078,88.6056,88.632,93066.0
2018-07-20 10:25:00,100.81,100.9,100.76,100.89,32135.0,88.6232,88.7023,88.5792,88.6935,32135.0
2018-07-20 10:30:00,100.87,100.87,100.72,100.81,29661.0,88.6759,88.6759,88.544,88.6232,29661.0
2018-07-20 10:35:00,100.81,100.88,100.76,100.81,61609.0,88.6232,88.6847,88.5792,88.6232,61609.0
2018-07-20 10:40:00,100.81,100.82,100.75,100.78,28533.0,88.6232,88.632,88.5704,88.5968,28533.0
2018-07-20 10:45:00,100.79,100.86,100.69,100.72,35100.0,88.6056,88.6671,88.5177,88.544,35100.0
2018-07-20 10:50:00,100.72,100.8,100.67,100.72,16936.0,88.544,88.6144,88.5001,88.544,16936.0
2018-07-20 10:55:00,100.72,100.76,100.68,100.69,18310.0,88.544,88.5792,88.5089,88.5177,18310.0
2018-07-20 11:00:00,100.7,100.8,100.69,100.72,20393.0,88.5265,88.6144,88.5177,88.544,20393.0
2018-07-20 11:05:00,100.72,100.74,100.63,100.67,16855.0,88.544,88.5616,88.4649,88.5001,16855.0
2018-07-20 11:10:00,100.68,100.88,100.67,100.88,14893.0,88.5089,88.6847,88.5001,88.6847,14893.0
2018-07-20 11:15:00,100.88,100.92,100.82,100.91,38450.0,88.6847,88.7199,88.632,88.7111,38450.0
2018-07-20 11:20:00,100.91,100.98,100.87,100.91,27709.0,88.7111,88.7726,88.6759,88.7111,27709.0
2018-07-20 11:25:00,100.92,101.01,100.88,100.96,31521.0,88.7199,88.799,88.6847,88.755,31521.0
2018-07-20 11:30:00,100.95,101.03,100.93,100.94,27415.0,88.7462,88.8166,88.7287,88.7374,27415.0
2018-07-20 11:35:00,100.94,101.05,100.91,101.03,71721.0,88.7374,88.8341,88.7111,88.8166,71721.0
2018-07-20 11:40:00,101.01,101.07,100.98,101.05,50190.0,88.799,88.8517,88.7726,88.8341,50190.0
2018-07-20 11:45:00,101.05,101.08,100.99,101.0,41194.0,88.8341,88.8605,88.7814,88.7902,41194.0
2018-07-20 11:50:00,101.01,101.03,100.99,100.99,24964.0,88.799,88.8166,88.7814,88.7814,24964.0
2018-07-20 11:55:00,101.0,101.03,100.97,100.98,21482.0,88.7902,88.8166,88.7638,88.7726,21482.0
2018-07-20 12:00:00,100.98,101.05,100.98,101.04,18477.0,88.7726,88.8341,88.7726,88.8254,18477.0
2018-07-20 12:05:00,101.04,101.05,100.99,101.0,21578.0,88.8254,88.8341,88.7814,88.7902,21578.0
2018-07-20 12:10:00,101.01,101.04,100.99,101.02,15156.0,88.799,88.8254,88.7814,88.8078,15156.0
2018-07-20 12:15:00,101.02,101.02,100.97,101.01,22037.0,88.8078,88.8078,88.7638,88.799,22037.0
2018-07-20 12:20:00,101.01,101.12,101.01,101.09,14074.0,88.799,88.8957,88.799,88.8693,14074.0
2018-07-20 12:25:00,101.09,101.1,101.05,101.07,13636.0,88.8693,88.8781,88.8341,88.8517,13636.0
2018-07-20 12:30:00,101.07,101.08,101.0,101.01,12153.0,88.8517,88.8605,88.7902,88.799,12153.0
2018-07-20 12:35:00,101.01,101.06,100.99,101.04,15369.0,88.799,88.8429,88.7814,88.8254,15369.0
2018-07-20 12:40:00,101.04,101.06,100.99,101.01,15761.0,88.8254,88.8429,88.7814,88.799,15761.0
2018-07-20 12:45:00,101.0,101.03,100.97,100.97,26348.0,88.7902,88.8166,88.7638,88.7638,26348.0
2018-07-20 12:50:00,100.97,101.01,100.9,100.97,38139.0,88.7638,88.799,88.7023,88.7638,38139.0
2018-07-20 12:55:00,100.97,100.97,100.89,100.91,11113.0,88.7638,88.7638,88.6935,88.7111,11113.0
2018-07-20 13:00:00,100.91,100.92,100.8,100.82,15301.0,88.7111,88.7199,88.6144,88.632,15301.0
2018-07-20 13:05:00,100.82,100.82,100.72,100.73,12765.0,88.632,88.632,88.544,88.5528,12765.0
2018-07-20 13:10:00,100.74,100.76,100.69,100.71,14829.0,88.5616,88.5792,88.5177,88.5352,14829.0
2018-07-20 13:15:00,100.71,100.74,100.65,100.66,25233.0,88.5352,88.5616,88.4825,88.4913,25233.0
2018-07-20 13:20:00,100.66,100.67,100.56,100.59,20891.0,88.4913,88.5001,88.4034,88.4298,20891.0
2018-07-20 13:25:00,100.59,100.65,100.58,100.59,16782.0,88.4298,88.4825,88.421,88.4298,16782.0
2018-07-20 13:30:00,100.59,100.62,100.57,100.62,11510.0,88.4298,88.4561,88.4122,88.4561,11510.0
2018-07-20 13:35:00,100.62,100.65,100.59,100.64,18866.0,88.4561,88.4825,88.4298,88.4737,18866.0
2018-07-20 13:40:00,100.64,100.67,100.61,100.64,12880.0,88.4737,88.5001,88.4473,88.4737,12880.0
2018-07-20 13:45:00,100.64,100.67,100.63,100.67,16841.0,88.4737,88.5001,88.4649,88.5001,16841.0
2018-07-20 13:50:00,100.67,100.71,100.65,100.66,19064.0,88.5001,88.5352,88.4825,88.4913,19064.0
2018-07-20 13:55:00,100.65,100.7,100.62,100.65,19753.0,88.4825,88.5265,88.4561,88.4825,19753.0
2018-07-20 14:00:00,100.64,100.75,100.62,100.74,26070.0,88.4737,88.5704,88.4561,88.5616,26070.0
2018-07-20 14:05:00,100.73,100.79,100.69,100.7,20439.0,88.5528,88.6056,88.5177,88.5265,20439.0
2018-07-20 14:10:00,100.71,100.71,100.59,100.63,23051.0,88.5352,88.5352,88.4298,88.4649,23051.0
2018-07-20 14:15:00,100.62,100.65,100.59,100.61,33124.0,88.4561,88.4825,88.4298,88.4473,33124.0
2018-07-20 14:20:00,100.61,100.62,100.57,100.6,18726.0,88.4473,88.4561,88.4122,88.4385,18726.0
2018-07-20 14:25:00,100.6,100.6,100.54,100.57,24077.0,88.4385,88.4385,88.3858,88.4122,24077.0
2018-07-20 14:30:00,100.57,100.58,100.5,100.52,28953.0,88.4122,88.421,88.3506,88.3682,28953.0
2018-07-20 14:35:00,100.53,100.53,100.45,100.47,26320.0,88.377,88.377,88.3067,88.3243,26320.0
2018-07-20 14:40:00,100.48,100.55,100.47,100.55,12370.0,88.3331,88.3946,88.3243,88.3946,12370.0
2018-07-20 14:45:00,100.55,100.71,100.54,100.7,41707.0,88.3946,88.5352,88.3858,88.5265,41707.0
2018-07-20 14:50:00,100.72,100.78,100.69,100.76,23387.0,88.544,88.5968,88.5177,88.5792,23387.0
2018-07-20 14:55:00,100.75,100.76,100.7,100.74,23935.0,88.5704,88.5792,88.5265,88.5616,23935.0
2018-07-20 15:00:00,100.74,100.75,100.69,100.71,28964.0,88.5616,88.5704,88.5177,88.5352,28964.0
2018-07-20 15:05:00,100.72,100.75,100.69,100.69,19099.0,88.544,88.5704,88.5177,88.5177,19099.0
2018-07-20 15:10:00,100.69,100.77,100.67,100.75,35441.0,88.5177,88.588,88.5001,88.5704,35441.0
2018-07-20 15:15:00,100.75,100.76,100.69,100.75,26058.0,88.5704,88.5792,88.5177,88.5704,26058.0
2018-07-20 15:20:00,100.75,100.78,100.69,100.69,29498.0,88.5704,88.5968,88.5177,88.5177,29498.0
2018-07-20 15:25:00,100.69,100.72,100.63,100.64,34826.0,88.5177,88.544,88.4649,88.4737,34826.0
2018-07-20 15:30:00,100.64,100.73,100.64,100.73,41575.0,88.4737,88.5528,88.4737,88.5528,41575.0
2018-07-20 15:35:00,100.72,100.73,100.62,100.67,54273.0,88.544,88.5528,88.4561,88.5001,54273.0
2018-07-20 15:40:00,100.67,100.73,100.65,100.7,38731.0,88.5001,88.5528,88.4825,88.5265,38731.0
2018-07-20 15:45:00,100.7,100.74,100.65,100.66,62523.0,88.5265,88.5616,88.4825,88.4913,62523.0
2018-07-20 15:50:00,100.66,100.67,100.63,100.64,78708.0,88.4913,88.5001,88.4649,88.4737,78708.0
2018-07-20 15:55:00,100.63,100.69,100.6,100.65,190973.0,88.4649,88.5177,88.4385,88.4825,190973.0
2018-07-23 09:30:00,100.16,100.88,100.13,100.75,50299.0,88.0517,88.6847,88.0254,88.5704,50299.0
2018-07-23 09:35:00,100.72,100.87,100.64,100.81,23740.0,88.544,88.6759,88.4737,88.6232,23740.0
2018-07-23 09:40:00,100.79,100.81,100.62,100.64,17469.0,88.6056,88.6232,88.4561,88.4737,17469.0
2018-07-23 09:45:00,100.64,100.75,100.54,100.57,42716.0,88.4737,88.5704,88.3858,88.4122,42716.0
2018-07-23 09:50:00,100.57,100.99,100.49,100.95,39551.0,88.4122,88.7814,88.3418,88.7462,39551.0
2018-07-23 09:55:00,100.99,101.06,100.85,100.99,50814.0,88.7814,88.8429,88.6583,88.7814,50814.0
2018-07-23 10:00:00,101.02,101.03,100.75,100.78,17103.0,88.8078,88.8166,88.5704,88.5968,17103.0
2018-07-23 10:05:00,100.77,100.8,100.68,100.71,16128.0,88.588,88.6144,88.5089,88.5352,16128.0
2018-07-23 10:10:00,100.71,101.05,100.67,100.98,66494.0,88.5352,88.8341,88.5001,88.7726,66494.0
2018-07-23 10:15:00,100.97,101.09,100.86,101.04,44555.0,88.7638,88.8693,88.6671,88.8254,44555.0
2018-07-23 10:20:00,101.02,101.08,100.88,101.08,26136.0,88.8078,88.8605,88.6847,88.8605,26136.0
2018-07-23 10:25:00,101.08,101.12,100.9,101.0,26319.0,88.8605,88.8957,88.7023,88.7902,26319.0
2018-07-23 10:30:00,101.01,101.02,100.88,101.01,24075.0,88.799,88.8078,88.6847,88.799,24075.0
2018-07-23 10:35:00,101.02,101.04,100.89,101.01,55400.0,88.8078,88.8254,88.6935,88.799,55400.0
2018-07-23 10:40:00,101.02,101.08,100.94,101.01,18370.0,88.8078,88.8605,88.7374,88.799,18370.0
2018-07-23 10:45:00,101.01,101.07,100.98,101.03,26059.0,88.799,88.8517,88.7726,88.8166,26059.0
2018-07-23 10:50:00,101.04,101.11,100.99,101.08,20962.0,88.8254,88.8869,88.7814,88.8605,20962.0
2018-07-23 10:55:00,101.09,101.1,100.93,100.96,19975.0,88.8693,88.8781,88.7287,88.755,19975.0
2018-07-23 11:00:00,100.96,101.16,100.96,101.08,18928.0,88.755,88.9308,88.755,88.8605,18928.0
2018-07-23 11:05:00,101.08,101.09,100.95,101.02,21656.0,88.8605,88.8693,88.7462,88.8078,21656.0
2018-07-23 11:10:00,101.04,101.09,101.0,101.04,16569.0,88.8254,88.8693,88.7902,88.8254,16569.0
2018-07-23 11:15:00,101.04,101.2,101.01,101.11,21520.0,88.8254,88.966,88.799,88.8869,21520.0
2018-07-23 11:20:00,101.11,101.14,101.07,101.11,14543.0,88.8869,88.9133,88.8517,88.8869,14543.0
2018-07-23 11:25:00,101.08,101.09,100.98,100.98,22219.0,88.8605,88.8693,88.7726,88.7726,22219.0
2018-07-23 11:30:00,100.99,101.19,100.99,101.13,34894.0,88.7814,88.9572,88.7814,88.9045,34894.0
2018-07-23 11:35:00,101.12,101.14,101.03,101.04,16794.0,88.8957,88.9133,88.8166,88.8254,16794.0
2018-07-23 11:40:00,101.04,101.13,101.01,101.02,15282.0,88.8254,88.9045,88.799,88.8078,15282.0
2018-07-23 11:45:00,101.03,101.08,101.02,101.03,15192.0,88.8166,88.8605,88.8078,88.8166,15192.0
2018-07-23 11:50:00,101.02,101.09,101.01,101.09,21345.0,88.8078,88.8693,88.799,88.8693,21345.0
2018-07-23 11:55:00,101.09,101.18,101.08,101.13,19140.0,88.8693,88.9484,88.8605,88.9045,19140.0
2018-07-23 12:00:00,101.14,101.29,101.13,101.26,31843.0,88.9133,89.0451,88.9045,89.0188,31843.0
2018-07-23 12:05:00,101.27,101.27,101.2,101.26,18573.0,89.0276,89.0276,88.966,89.0188,18573.0
2018-07-23 12:10:00,101.26,101.29,101.22,101.28,25167.0,89.0188,89.0451,88.9836,89.0363,25167.0
2018-07-23 12:15:00,101.29,101.34,101.27,101.31,17866.0,89.0451,89.0891,89.0276,89.0627,17866.0
2018-07-23 12:20:00,101.31,101.4,101.31,101.39,33486.0,89.0627,89.1418,89.0627,89.133,33486.0
2018-07-23 12:25:00,101.38,101.44,101.32,101.37,49178.0,89.1243,89.177,89.0715,89.1155,49178.0
2018-07-23 12:30:00,101.39,101.42,101.35,101.4,16045.0,89.133,89.1594,89.0979,89.1418,16045.0
2018-07-23 12:35:00,101.41,101.42,101.3,101.3,24099.0,89.1506,89.1594,89.0539,89.0539,24099.0
2018-07-23 12:40:00,101.31,101.41,101.31,101.38,44274.0,89.0627,89.1506,89.0627,89.1243,44274.0
2018-07-23 12:45:00,101.39,101.39,101.32,101.34,31521.0,89.133,89.133,89.0715,89.0891,31521.0
2018-07-23 12:50:00,101.35,101.38,101.32,101.37,27265.0,89.0979,89.1243,89.0715,89.1155,27265.0
2018-07-23 12:55:00,101.36,101.41,101.36,101.4,42234.0,89.1067,89.1506,89.1067,89.1418,42234.0
2018-07-23 13:00:00,101.4,101.48,101.4,101.41,26121.0,89.1418,89.2122,89.1418,89.1506,26121.0
2018-07-23 13:05:00,101.41,101.41,101.37,101.38,16256.0,89.1506,89.1506,89.1155,89.1243,16256.0
2018-07-23 13:10:00,101.38,101.39,101.3,101.32,49776.0,89.1243,89.133,89.0539,89.0715,49776.0
2018-07-23 13:15:00,101.31,101.31,101.18,101.25,26407.0,89.0627,89.0627,88.9484,89.01,26407.0
2018-07-23 13:20:00,101.24,101.27,101.2,101.21,21571.0,89.0012,89.0276,88.966,88.9748,21571.0
2018-07-23 13:25:00,101.21,101.28,101.21,101.26,13811.0,88.9748,89.0363,88.9748,89.0188,13811.0
2018-07-23 13:30:00,101.26,101.27,101.23,101.27,9216.0,89.0188,89.0276,88.9924,89.0276,9216.0
2018-07-23 13:35:00,101.26,101.31,101.24,101.24,13630.0,89.0188,89.0627,89.0012,89.0012,13630.0
2018-07-23 13:40:00,101.24,101.26,101.21,101.26,15753.0,89.0012,89.0188,88.9748,89.0188,15753.0
2018-07-23 13:45:00,101.26,101.27,101.23,101.23,10517.0,89.0188,89.0276,88.9924,88.9924,10517.0
2018-07-23 13:50:00,101.25,101.26,101.22,101.23,14085.0,89.01,89.0188,88.9836,88.9924,14085.0
2018-07-23 13:55:00,101.23,101.23,101.19,101.21,12611.0,88.9924,88.9924,88.9572,88.9748,12611.0
2018-07-23 14:00:00,101.21,101.22,101.14,101.2,19777.0,88.9748,88.9836,88.9133,88.966,19777.0
2018-07-23 14:05:00,101.2,101.21,101.15,101.16,9607.0,88.966,88.9748,88.9221,88.9308,9607.0
2018-07-23 14:10:00,101.15,101.17,101.12,101.14,13181.0,88.9221,88.9396,88.8957,88.9133,13181.0
2018-07-23 14:15:00,101.15,101.17,101.09,101.09,15438.0,88.9221,88.9396,88.8693,88.8693,15438.0
2018-07-23 14:20:00,101.09,101.1,101.03,101.06,14637.0,88.8693,88.8781,88.8166,88.8429,14637.0
2018-07-23 14:25:00,101.06,101.07,100.99,101.03,21952.0,88.8429,88.8517,88.7814,88.8166,21952.0
2018-07-23 14:30:00,101.02,101.08,101.01,101.07,39477.0,88.8078,88.8605,88.799,88.8517,39477.0
2018-07-23 14:35:00,101.07,101.1,101.06,101.1,17559.0,88.8517,88.8781,88.8429,88.8781,17559.0
2018-07-23 14:40:00,101.11,101.12,101.09,101.1,16775.0,88.8869,88.8957,88.8693,88.8781,16775.0
2018-07-23 14:45:00,101.12,101.12,101.07,101.08,15776.0,88.8957,88.8957,88.8517,88.8605,15776.0
2018-07-23 14:50:00,101.09,101.12,101.08,101.12,11061.0,88.8693,88.8957,88.8605,88.8957,11061.0
2018-07-23 14:55:00,101.11,101.18,101.1,101.14,56324.0,88.8869,88.9484,88.8781,88.9133,56324.0
2018-07-23 15:00:00,101.13,101.13,101.04,101.06,20057.0,88.9045,88.9045,88.8254,88.8429,20057.0
2018-07-23 15:05:00,101.05,101.07,101.03,101.06,13205.0,88.8341,88.8517,88.8166,88.8429,13205.0
2018-07-23 15:10:00,101.05,101.07,101.02,101.03,20302.0,88.8341,88.8517,88.8078,88.8166,20302.0
2018-07-23 15:15:00,101.04,101.06,101.02,101.03,23071.0,88.8254,88.8429,88.8078,88.8166,23071.0
2018-07-23 15:20:00,101.03,101.04,101.0,101.04,18666.0,88.8166,88.8254,88.7902,88.8254,18666.0
2018-07-23 15:25:00,101.04,101.11,101.02,101.09,23181.0,88.8254,88.8869,88.8078,88.8693,23181.0
2018-07-23 15:30:00,101.09,101.1,101.04,101.09,39918.0,88.8693,88.8781,88.8254,88.8693,39918.0
2018-07-23 15:35:00,101.1,101.16,101.09,101.14,38178.0,88.8781,88.9308,88.8693,88.9133,38178.0
2018-07-23 15:40:00,101.15,101.17,101.11,101.17,33244.0,88.9221,88.9396,88.8869,88.9396,33244.0
2018-07-23 15:45:00,101.17,101.2,101.1,101.16,64768.0,88.9396,88.966,88.8781,88.9308,64768.0
2018-07-23 15:50:00,101.16,101.2,101.08,101.08,92895.0,88.9308,88.966,88.8605,88.8605,92895.0
2018-07-23 15:55:00,101.09,101.18,101.04,101.15,214565.0,88.8693,88.9484,88.8254,88.9221,214565.0
2018-07-24 09:30:00,101.27,101.31,100.54,101.3,110476.0,89.4549,89.4902,88.8101,89.4814,110476.0
2018-07-24 09:35:00,101.3,101.47,101.15,101.44,57780.0,89.4814,89.6315,89.3489,89.605,57780.0
2018-07-24 09:40:00,101.44,101.48,101.27,101.3,65986.0,89.605,89.6404,89.4549,89.4814,65986.0
2018-07-24 09:45:00,101.27,101.39,101.05,101.13,92622.0,89.4549,89.5609,89.2605,89.3312,92622.0
2018-07-24 09:50:00,101.13,101.18,101.01,101.05,43741.0,89.3312,89.3754,89.2252,89.2605,43741.0
2018-07-24 09:55:00,101.02,101.1,100.82,100.87,46463.0,89.234,89.3047,89.0574,89.1016,46463.0
2018-07-24 10:00:00,100.88,100.89,100.71,100.84,29150.0,89.1104,89.1192,88.9602,89.0751,29150.0
2018-07-24 10:05:00,100.83,101.01,100.65,100.65,37438.0,89.0662,89.2252,88.9072,88.9072,37438.0
2018-07-24 10:10:00,100.65,100.74,100.57,100.59,46522.0,88.9072,88.9867,88.8366,88.8542,46522.0
2018-07-24 10:15:00,100.59,100.8,100.59,100.73,43929.0,88.8542,89.0397,88.8542,88.9779,43929.0
2018-07-24 10:20:00,100.73,100.75,100.53,100.73,37770.0,88.9779,88.9956,88.8012,88.9779,37770.0
2018-07-24 10:25:00,100.72,100.8,100.58,100.6,39483.0,88.9691,89.0397,88.8454,88.8631,39483.0
2018-07-24 10:30:00,100.6,100.74,100.59,100.72,46183.0,88.8631,88.9867,88.8542,88.9691,46183.0
2018-07-24 10:35:00,100.71,100.85,100.71,100.82,35358.0,88.9602,89.0839,88.9602,89.0574,35358.0
2018-07-24 10:40:00,100.83,100.88,100.76,100.81,27271.0,89.0662,89.1104,89.0044,89.0486,27271.0
2018-07-24 10:45:00,100.79,100.9,100.78,100.82,28289.0,89.0309,89.128,89.0221,89.0574,28289.0
2018-07-24 10:50:00,100.8,100.8,100.68,100.7,62695.0,89.0397,89.0397,88.9337,88.9514,62695.0
2018-07-24 10:55:00,100.68,100.73,100.56,100.6,30820.0,88.9337,88.9779,88.8277,88.8631,30820.0
2018-07-24 11:00:00,100.59,100.66,100.49,100.55,16923.0,88.8542,88.9161,88.7659,88.8189,16923.0
2018-07-24 11:05:00,100.53,100.66,100.45,100.59,39851.0,88.8012,88.9161,88.7306,88.8542,39851.0
2018-07-24 11:10:00,100.57,100.66,100.52,100.63,19724.0,88.8366,88.9161,88.7924,88.8896,19724.0
2018-07-24 11:15:00,100.63,100.64,100.54,100.58,16022.0,88.8896,88.8984,88.8101,88.8454,16022.0
2018-07-24 11:20:00,100.56,100.61,100.49,100.61,21223.0,88.8277,88.8719,88.7659,88.8719,21223.0
2018-07-24 11:25:00,100.61,100.66,100.55,100.58,26984.0,88.8719,88.9161,88.8189,88.8454,26984.0
2018-07-24 11:30:00,100.59,100.63,100.55,100.61,19599.0,88.8542,88.8896,88.8189,88.8719,19599.0
2018-07-24 11:35:00,100.61,100.74,100.54,100.69,21250.0,88.8719,88.9867,88.8101,88.9426,21250.0
2018-07-24 11:40:00,100.7,100.7,100.59,100.59,13153.0,88.9514,88.9514,88.8542,88.8542,13153.0
2018-07-24 11:45:00,100.59,100.63,100.53,100.6,18858.0,88.8542,88.8896,88.8012,88.8631,18858.0
2018-07-24 11:50:00,100.6,100.62,100.5,100.53,17134.0,88.8631,88.8807,88.7747,88.8012,17134.0
2018-07-24 11:55:00,100.53,100.57,100.5,100.52,16327.0,88.8012,88.8366,88.7747,88.7924,16327.0
2018-07-24 12:00:00,100.52,100.56,100.49,100.54,36366.0,88.7924,88.8277,88.7659,88.8101,36366.0
2018-07-24 12:05:00,100.54,100.62,100.52,100.62,16596.0,88.8101,88.8807,88.7924,88.8807,16596.0
2018-07-24 12:10:00,100.62,100.7,100.61,100.66,19166.0,88.8807,88.9514,88.8719,88.9161,19166.0
2018-07-24 12:15:00,100.66,100.67,100.57,100.62,8282.0,88.9161,88.9249,88.8366,88.8807,8282.0
2018-07-24 12:20:00,100.61,100.62,100.57,100.61,10159.0,88.8719,88.8807,88.8366,88.8719,10159.0
2018-07-24 12:25:00,100.61,100.65,100.57,100.57,8615.0,88.8719,88.9072,88.8366,88.8366,8615.0
2018-07-24 12:30:00,100.57,100.59,100.53,100.53,9657.0,88.8366,88.8542,88.8012,88.8012,9657.0
2018-07-24 12:35:00,100.55,100.56,100.46,100.48,32640.0,88.8189,88.8277,88.7394,88.7571,32640.0
2018-07-24 12:40:00,100.48,100.48,100.19,100.2,37949.0,88.7571,88.7571,88.5009,88.5097,37949.0
2018-07-24 12:45:00,100.2,100.22,100.01,100.04,71343.0,88.5097,88.5274,88.3419,88.3684,71343.0
2018-07-24 12:50:00,100.03,100.07,99.92,99.93,29831.0,88.3596,88.3949,88.2624,88.2712,29831.0
2018-07-24 12:55:00,99.95,99.96,99.7,99.84,44477.0,88.2889,88.2977,88.0681,88.1917,44477.0
2018-07-24 13:00:00,99.83,100.03,99.7,100.03,32850.0,88.1829,88.3596,88.0681,88.3596,32850.0
2018-07-24 13:05:00,100.01,100.05,99.97,100.03,12079.0,88.3419,88.3772,88.3066,88.3596,12079.0
2018-07-24 13:10:00,100.04,100.09,100.0,100.07,10801.0,88.3684,88.4126,88.3331,88.3949,10801.0
2018-07-24 13:15:00,100.08,100.12,99.99,100.03,12419.0,88.4037,88.4391,88.3242,88.3596,12419.0
2018-07-24 13:20:00,100.05,100.12,100.0,100.07,18557.0,88.3772,88.4391,88.3331,88.3949,18557.0
2018-07-24 13:25:00,100.07,100.08,99.92,99.97,25887.0,88.3949,88.4037,88.2624,88.3066,25887.0
2018-07-24 13:30:00,99.97,100.01,99.76,99.81,22084.0,88.3066,88.3419,88.1211,88.1652,22084.0
2018-07-24 13:35:00,99.82,99.85,99.76,99.83,20709.0,88.1741,88.2006,88.1211,88.1829,20709.0
2018-07-24 13:40:00,99.8,99.85,99.71,99.78,10090.0,88.1564,88.2006,88.0769,88.1387,10090.0
2018-07-24 13:45:00,99.8,99.89,99.75,99.87,11521.0,88.1564,88.2359,88.1122,88.2182,11521.0
2018-07-24 13:50:00,99.89,99.89,99.75,99.78,9818.0,88.2359,88.2359,88.1122,88.1387,9818.0
2018-07-24 13:55:00,99.79,99.82,99.76,99.77,23388.0,88.1476,88.1741,88.1211,88.1299,23388.0
2018-07-24 14:00:00,99.77,99.79,99.73,99.75,21623.0,88.1299,88.1476,88.0946,88.1122,21623.0
2018-07-24 14:05:00,99.74,99.75,99.58,99.64,23804.0,88.1034,88.1122,87.9621,88.0151,23804.0
2018-07-24 14:10:00,99.66,99.7,99.63,99.68,14870.0,88.0327,88.0681,88.0062,88.0504,14870.0
2018-07-24 14:15:00,99.68,99.73,99.61,99.67,26457.0,88.0504,88.0946,87.9886,88.0416,26457.0
2018-07-24 14:20:00,99.68,99.76,99.68,99.71,16962.0,88.0504,88.1211,88.0504,88.0769,16962.0
2018-07-24 14:25:00,99.71,99.79,99.69,99.78,18327.0,88.0769,88.1476,88.0592,88.1387,18327.0
2018-07-24 14:30:00,99.77,99.81,99.71,99.81,25734.0,88.1299,88.1652,88.0769,88.1652,25734.0
2018-07-24 14:35:00,99.79,99.81,99.64,99.66,30905.0,88.1476,88.1652,88.0151,88.0327,30905.0
2018-07-24 14:40:00,99.66,99.8,99.66,99.74,15952.0,88.0327,88.1564,88.0327,88.1034,15952.0
2018-07-24 14:45:00,99.74,99.85,99.71,99.79,37199.0,88.1034,88.2006,88.0769,88.1476,37199.0
2018-07-24 14:50:00,99.79,99.83,99.75,99.8,26898.0,88.1476,88.1829,88.1122,88.1564,26898.0
2018-07-24 14:55:00,99.8,99.87,99.74,99.81,38744.0,88.1564,88.2182,88.1034,88.1652,38744.0
2018-07-24 15:00:00,99.8,99.86,99.78,99.86,23113.0,88.1564,88.2094,88.1387,88.2094,23113.0
2018-07-24 15:05:00,99.86,99.97,99.86,99.95,21740.0,88.2094,88.3066,88.2094,88.2889,21740.0
2018-07-24 15:10:00,99.94,99.96,99.89,99.93,32304.0,88.2801,88.2977,88.2359,88.2712,32304.0
2018-07-24 15:15:00,99.92,100.01,99.91,100.01,19831.0,88.2624,88.3419,88.2536,88.3419,19831.0
2018-07-24 15:20:00,100.02,100.02,99.92,99.95,19396.0,88.3507,88.3507,88.2624,88.2889,19396.0
2018-07-24 15:25:00,99.95,100.03,99.95,100.0,20573.0,88.2889,88.3596,88.2889,88.3331,20573.0
2018-07-24 15:30:00,100.0,100.0,99.91,99.91,30922.0,88.3331,88.3331,88.2536,88.2536,30922.0
2018-07-24 15:35:00,99.91,99.93,99.86,99.87,29083.0,88.2536,88.2712,88.2094,88.2182,29083.0
2018-07-24 15:40:00,99.88,99.89,99.75,99.82,37000.0,88.2271,88.2359,88.1122,88.1741,37000.0
2018-07-24 15:45:00,99.81,99.92,99.74,99.92,65540.0,88.1652,88.2624,88.1034,88.2624,65540.0
2018-07-24 15:50:00,99.92,100.02,99.92,100.01,46711.0,88.2624,88.3507,88.2624,88.3419,46711.0
2018-07-24 15:55:00,100.01,100.06,99.93,99.99,120124.0,88.3419,88.3861,88.2712,88.3242,120124.0
2018-07-25 09:30:00,99.89,100.06,99.76,99.94,53799.0,88.2359,88.3861,88.1211,88.2801,53799.0
2018-07-25 09:35:00,99.83,99.87,99.64,99.79,21117.0,88.1829,88.2182,88.0151,88.1476,21117.0
2018-07-25 09:40:00,99.78,99.88,99.69,99.75,12739.0,88.1387,88.2271,88.0592,88.1122,12739.0
2018-07-25 09:45:00,99.77,99.96,99.75,99.86,24907.0,88.1299,88.2977,88.1122,88.2094,24907.0
2018-07-25 09:50:00,99.86,99.9,99.62,99.81,20315.0,88.2094,88.2447,87.9974,88.1652,20315.0
2018-07-25 09:55:00,99.8,99.98,99.78,99.89,27836.0,88.1564,88.3154,88.1387,88.2359,27836.0
2018-07-25 10:00:00,99.9,99.98,99.83,99.84,23578.0,88.2447,88.3154,88.1829,88.1917,23578.0
2018-07-25 10:05:00,99.84,99.87,99.54,99.57,65359.0,88.1917,88.2182,87.9267,87.9532,65359.0
2018-07-25 10:10:00,99.56,99.56,99.44,99.48,35738.0,87.9444,87.9444,87.8384,87.8737,35738.0
2018-07-25 10:15:00,99.48,99.56,99.34,99.42,32070.0,87.8737,87.9444,87.7501,87.8207,32070.0
2018-07-25 10:20:00,99.41,99.53,99.39,99.4,22903.0,87.8119,87.9179,87.7942,87.8031,22903.0
2018-07-25 10:25:00,99.38,99.39,99.18,99.31,40987.0,87.7854,87.7942,87.6087,87.7236,40987.0
2018-07-25 10:30:00,99.32,99.38,99.2,99.2,21208.0,87.7324,87.7854,87.6264,87.6264,21208.0
2018-07-25 10:35:00,99.2,99.2,98.78,98.87,50120.0,87.6264,87.6264,87.2554,87.3349,50120.0
2018-07-25 10:40:00,98.89,98.95,98.71,98.84,36293.0,87.3526,87.4056,87.1936,87.3084,36293.0
2018-07-25 10:45:00,98.86,98.86,98.56,98.57,71153.0,87.3261,87.3261,87.0611,87.0699,71153.0
2018-07-25 10:50:00,98.58,98.6,98.4,98.4,62443.0,87.0787,87.0964,86.9197,86.9197,62443.0
2018-07-25 10:55:00,98.4,98.46,98.2,98.23,161585.0,86.9197,86.9727,86.7431,86.7696,161585.0
2018-07-25 11:00:00,98.23,98.31,98.1,98.26,62662.0,86.7696,86.8402,86.6547,86.7961,62662.0
2018-07-25 11:05:00,98.25,98.26,98.03,98.2,38127.0,86.7872,86.7961,86.5929,86.7431,38127.0
2018-07-25 11:10:00,98.23,98.25,98.0,98.18,57556.0,86.7696,86.7872,86.5664,86.7254,57556.0
2018-07-25 11:15:00,98.17,98.29,98.06,98.15,57497.0,86.7166,86.8226,86.6194,86.6989,57497.0
2018-07-25 11:20:00,98.16,98.5,98.09,98.44,48000.0,86.7077,87.0081,86.6459,86.9551,48000.0
2018-07-25 11:25:00,98.45,98.62,98.33,98.34,39491.0,86.9639,87.1141,86.8579,86.8667,39491.0
2018-07-25 11:30:00,98.35,98.4,98.28,98.32,24880.0,86.8756,86.9197,86.8137,86.8491,24880.0
2018-07-25 11:35:00,98.31,98.35,98.24,98.3,37468.0,86.8402,86.8756,86.7784,86.8314,37468.0
2018-07-25 11:40:00,98.29,98.46,98.28,98.45,46329.0,86.8226,86.9727,86.8137,86.9639,46329.0
2018-07-25 11:45:00,98.47,98.79,98.46,98.69,52048.0,86.9816,87.2642,86.9727,87.1759,52048.0
2018-07-25 11:50:00,98.69,98.73,98.57,98.7,45406.0,87.1759,87.2112,87.0699,87.1847,45406.0
2018-07-25 11:55:00,98.71,98.83,98.68,98.73,59853.0,87.1936,87.2996,87.1671,87.2112,59853.0
2018-07-25 12:00:00,98.73,98.81,98.59,98.6,79356.0,87.2112,87.2819,87.0876,87.0964,79356.0
2018-07-25 12:05:00,98.59,98.6,98.33,98.33,36467.0,87.0876,87.0964,86.8579,86.8579,36467.0
2018-07-25 12:10:00,98.32,98.48,98.3,98.45,32782.0,86.8491,86.9904,86.8314,86.9639,32782.0
2018-07-25 12:15:00,98.45,98.48,98.42,98.47,22989.0,86.9639,86.9904,86.9374,86.9816,22989.0
2018-07-25 12:20:00,98.48,98.58,98.4,98.55,54174.0,86.9904,87.0787,86.9197,87.0522,54174.0
2018-07-25 12:25:00,98.55,98.56,98.47,98.49,21918.0,87.0522,87.0611,86.9816,86.9992,21918.0
2018-07-25 12:30:00,98.48,98.5,98.37,98.44,18016.0,86.9904,87.0081,86.8932,86.9551,18016.0
2018-07-25 12:35:00,98.44,98.53,98.44,98.49,18915.0,86.9551,87.0346,86.9551,86.9992,18915.0
2018-07-25 12:40:00,98.49,98.56,98.43,98.43,20389.0,86.9992,87.0611,86.9462,86.9462,20389.0
2018-07-25 12:45:00,98.43,98.44,98.36,98.41,22488.0,86.9462,86.9551,86.8844,86.9286,22488.0
2018-07-25 12:50:00,98.41,98.41,98.36,98.41,31966.0,86.9286,86.9286,86.8844,86.9286,31966.0
2018-07-25 12:55:00,98.4,98.41,98.33,98.39,16754.0,86.9197,86.9286,86.8579,86.9109,16754.0
2018-07-25 13:00:00,98.38,98.38,98.29,98.3,18961.0,86.9021,86.9021,86.8226,86.8314,18961.0
2018-07-25 13:05:00,98.3,98.31,98.21,98.22,22402.0,86.8314,86.8402,86.7519,86.7607,22402.0
2018-07-25 13:10:00,98.22,98.26,98.2,98.2,26691.0,86.7607,86.7961,86.7431,86.7431,26691.0
2018-07-25 13:15:00,98.21,98.23,98.18,98.2,32531.0,86.7519,86.7696,86.7254,86.7431,32531.0
2018-07-25 13:20:00,98.19,98.19,98.09,98.16,22051.0,86.7342,86.7342,86.6459,86.7077,22051.0
2018-07-25 13:25:00,98.16,98.22,97.99,98.0,24879.0,86.7077,86.7607,86.5576,86.5664,24879.0
2018-07-25 13:30:00,98.01,98.04,97.97,97.97,23891.0,86.5752,86.6017,86.5399,86.5399,23891.0
2018-07-25 13:35:00,97.96,97.98,97.84,97.89,56439.0,86.5311,86.5487,86.4251,86.4692,56439.0
2018-07-25 13:40:00,97.9,97.96,97.88,97.89,42739.0,86.4781,86.5311,86.4604,86.4692,42739.0
2018-07-25 13:45:00,97.9,98.09,97.9,98.02,23958.0,86.4781,86.6459,86.4781,86.5841,23958.0
2018-07-25 13:50:00,98.02,98.07,97.97,98.03,33457.0,86.5841,86.6282,86.5399,86.5929,33457.0
2018-07-25 13:55:00,98.02,98.07,97.92,97.93,23437.0,86.5841,86.6282,86.4957,86.5046,23437.0
2018-07-25 14:00:00,97.93,98.3,97.92,98.29,30245.0,86.5046,86.8314,86.4957,86.8226,30245.0
2018-07-25 14:05:00,98.3,98.4,98.27,98.39,20976.0,86.8314,86.9197,86.8049,86.9109,20976.0
2018-07-25 14:10:00,98.39,98.39,98.28,98.29,24011.0,86.9109,86.9109,86.8137,86.8226,24011.0
2018-07-25 14:15:00,98.3,98.32,98.27,98.31,24666.0,86.8314,86.8491,86.8049,86.8402,24666.0
2018-07-25 14:20:00,98.31,98.43,98.26,98.38,27204.0,86.8402,86.9462,86.7961,86.9021,27204.0
2018-07-25 14:25:00,98.38,98.49,98.38,98.46,19966.0,86.9021,86.9992,86.9021,86.9727,19966.0
2018-07-25 14:30:00,98.47,98.65,98.47,98.54,30421.0,86.9816,87.1406,86.9816,87.0434,30421.0
2018-07-25 14:35:00,98.53,98.6,98.4,98.54,48963.0,87.0346,87.0964,86.9197,87.0434,48963.0
2018-07-25 14:40:00,98.54,98.54,98.4,98.48,27694.0,87.0434,87.0434,86.9197,86.9904,27694.0
2018-07-25 14:45:00,98.48,98.52,98.44,98.48,51831.0,86.9904,87.0257,86.9551,86.9904,51831.0
2018-07-25 14:50:00,98.48,98.49,98.38,98.41,54407.0,86.9904,86.9992,86.9021,86.9286,54407.0
2018-07-25 14:55:00,98.41,98.45,98.37,98.45,17989.0,86.9286,86.9639,86.8932,86.9639,17989.0
2018-07-25 15:00:00,98.45,98.52,98.41,98.47,32245.0,86.9639,87.0257,86.9286,86.9816,32245.0
2018-07-25 15:05:00,98.47,98.48,98.35,98.37,38242.0,86.9816,86.9904,86.8756,86.8932,38242.0
2018-07-25 15:10:00,98.38,98.49,98.38,98.46,26268.0,86.9021,86.9992,86.9021,86.9727,26268.0
2018-07-25 15:15:00,98.45,98.51,98.4,98.41,31328.0,86.9639,87.0169,86.9197,86.9286,31328.0
2018-07-25 15:20:00,98.42,98.49,98.42,98.48,22360.0,86.9374,86.9992,86.9374,86.9904,22360.0
2018-07-25 15:25:00,98.49,98.51,98.4,98.43,31220.0,86.9992,87.0169,86.9197,86.9462,31220.0
2018-07-25 15:30:00,98.43,98.47,98.39,98.43,52984.0,86.9462,86.9816,86.9109,86.9462,52984.0
2018-07-25 15:35:00,98.42,98.78,98.42,98.74,85591.0,86.9374,87.2554,86.9374,87.2201,85591.0
2018-07-25 15:40:00,98.74,98.95,98.49,98.88,70190.0,87.2201,87.4056,86.9992,87.3437,70190.0
2018-07-25 15:45:00,98.88,99.01,98.49,99.0,93745.0,87.3437,87.4586,86.9992,87.4497,93745.0
2018-07-25 15:50:00,99.0,99.17,98.49,98.98,115854.0,87.4497,87.5999,86.9992,87.4321,115854.0
2018-07-25 15:55:00,98.98,99.05,98.49,99.02,188788.0,87.4321,87.4939,86.9992,87.4674,188788.0
2018-07-26 09:30:00,99.1,99.35,98.86,99.17,77060.0,87.5381,87.7589,87.3261,87.5999,77060.0
2018-07-26 09:35:00,99.23,99.31,98.84,98.94,62416.0,87.6529,87.7236,87.3084,87.3967,62416.0
2018-07-26 09:40:00,98.93,99.39,98.91,99.21,54111.0,87.3879,87.7942,87.3702,87.6352,54111.0
2018-07-26 09:45:00,99.23,99.32,99.1,99.1,35138.0,87.6529,87.7324,87.5381,87.5381,35138.0
2018-07-26 09:50:00,99.09,99.29,98.98,99.06,28178.0,87.5292,87.7059,87.4321,87.5027,28178.0
2018-07-26 09:55:00,99.11,99.25,99.05,99.16,20949.0,87.5469,87.6706,87.4939,87.5911,20949.0
2018-07-26 10:00:00,99.16,99.23,99.1,99.16,17684.0,87.5911,87.6529,87.5381,87.5911,17684.0
2018-07-26 10:05:00,99.15,99.27,99.08,99.27,27301.0,87.5822,87.6882,87.5204,87.6882,27301.0
2018-07-26 10:10:00,99.27,99.32,99.03,99.04,33345.0,87.6882,87.7324,87.4762,87.4851,33345.0
2018-07-26 10:15:00,99.04,99.12,98.94,99.01,31586.0,87.4851,87.5557,87.3967,87.4586,31586.0
2018-07-26 10:20:00,99.01,99.01,98.81,98.84,37978.0,87.4586,87.4586,87.2819,87.3084,37978.0
2018-07-26 10:25:00,98.82,98.87,98.76,98.77,37665.0,87.2907,87.3349,87.2377,87.2466,37665.0
2018-07-26 10:30:00,98.76,98.96,98.76,98.84,26062.0,87.2377,87.4144,87.2377,87.3084,26062.0
2018-07-26 10:35:00,98.84,99.12,98.79,99.1,34966.0,87.3084,87.5557,87.2642,87.5381,34966.0
2018-07-26 10:40:00,99.11,99.12,98.93,98.98,34350.0,87.5469,87.5557,87.3879,87.4321,34350.0
2018-07-26 10:45:00,98.97,99.09,98.91,99.08,30692.0,87.4232,87.5292,87.3702,87.5204,30692.0
2018-07-26 10:50:00,99.08,99.18,99.06,99.13,23704.0,87.5204,87.6087,87.5027,87.5646,23704.0
2018-07-26 10:55:00,99.13,99.25,99.09,99.2,30181.0,87.5646,87.6706,87.5292,87.6264,30181.0
2018-07-26 11:00:00,99.2,99.34,99.14,99.31,37173.0,87.6264,87.7501,87.5734,87.7236,37173.0
2018-07-26 11:05:00,99.31,99.42,99.29,99.37,29948.0,87.7236,87.8207,87.7059,87.7766,29948.0
2018-07-26 11:10:00,99.38,99.38,99.2,99.2,20019.0,87.7854,87.7854,87.6264,87.6264,20019.0
2018-07-26 11:15:00,99.2,99.23,99.01,99.07,16815.0,87.6264,87.6529,87.4586,87.5116,16815.0
2018-07-26 11:20:00,99.07,99.1,99.02,99.04,21626.0,87.5116,87.5381,87.4674,87.4851,21626.0
2018-07-26 11:25:00,99.02,99.02,98.89,98.9,19354.0,87.4674,87.4674,87.3526,87.3614,19354.0
2018-07-26 11:30:00,98.9,98.92,98.82,98.86,23930.0,87.3614,87.3791,87.2907,87.3261,23930.0
2018-07-26 11:35:00,98.86,98.93,98.82,98.85,16739.0,87.3261,87.3879,87.2907,87.3172,16739.0
2018-07-26 11:40:00,98.85,98.92,98.84,98.88,14401.0,87.3172,87.3791,87.3084,87.3437,14401.0
2018-07-26 11:45:00,98.87,98.89,98.77,98.88,15852.0,87.3349,87.3526,87.2466,87.3437,15852.0
2018-07-26 11:50:00,98.87,98.88,98.79,98.8,13331.0,87.3349,87.3437,87.2642,87.2731,13331.0
2018-07-26 11:55:00,98.82,98.82,98.72,98.75,15689.0,87.2907,87.2907,87.2024,87.2289,15689.0
2018-07-26 12:00:00,98.77,98.9,98.75,98.83,23434.0,87.2466,87.3614,87.2289,87.2996,23434.0
2018-07-26 12:05:00,98.82,98.82,98.53,98.54,13793.0,87.2907,87.2907,87.0346,87.0434,13793.0
2018-07-26 12:10:00,98.54,98.59,98.5,98.52,21489.0,87.0434,87.0876,87.0081,87.0257,21489.0
2018-07-26 12:15:00,98.5,98.52,98.39,98.4,15052.0,87.0081,87.0257,86.9109,86.9197,15052.0
2018-07-26 12:20:00,98.4,98.45,98.37,98.39,14754.0,86.9197,86.9639,86.8932,86.9109,14754.0
2018-07-26 12:25:00,98.41,98.41,98.27,98.28,20484.0,86.9286,86.9286,86.8049,86.8137,20484.0
2018-07-26 12:30:00,98.28,98.3,98.23,98.23,23728.0,86.8137,86.8314,86.7696,86.7696,23728.0
2018-07-26 12:35:00,98.24,98.26,98.18,98.2,21830.0,86.7784,86.7961,86.7254,86.7431,21830.0
2018-07-26 12:40:00,98.2,98.26,98.19,98.25,26335.0,86.7431,86.7961,86.7342,86.7872,26335.0
2018-07-26 12:45:00,98.25,98.27,98.15,98.16,21230.0,86.7872,86.8049,86.6989,86.7077,21230.0
2018-07-26 12:50:00,98.16,98.17,97.98,98.02,20014.0,86.7077,86.7166,86.5487,86.5841,20014.0
2018-07-26 12:55:00,98.04,98.14,98.04,98.12,25281.0,86.6017,86.6901,86.6017,86.6724,25281.0
2018-07-26 13:00:00,98.13,98.21,98.06,98.19,22555.0,86.6812,86.7519,86.6194,86.7342,22555.0
2018-07-26 13:05:00,98.19,98.35,98.12,98.32,43174.0,86.7342,86.8756,86.6724,86.8491,43174.0
2018-07-26 13:10:00,98.32,98.4,98.28,98.31,24262.0,86.8491,86.9197,86.8137,86.8402,24262.0
2018-07-26 13:15:00,98.3,98.37,98.25,98.33,11683.0,86.8314,86.8932,86.7872,86.8579,11683.0
2018-07-26 13:20:00,98.33,98.44,98.33,98.44,10683.0,86.8579,86.9551,86.8579,86.9551,10683.0
2018-07-26 13:25:00,98.45,98.47,98.38,98.42,12032.0,86.9639,86.9816,86.9021,86.9374,12032.0
2018-07-26 13:30:00,98.41,98.43,98.37,98.41,15224.0,86.9286,86.9462,86.8932,86.9286,15224.0
2018-07-26 13:35:00,98.41,98.43,98.36,98.39,13662.0,86.9286,86.9462,86.8844,86.9109,13662.0
2018-07-26 13:40:00,98.39,98.4,98.3,98.33,11491.0,86.9109,86.9197,86.8314,86.8579,11491.0
2018-07-26 13:45:00,98.33,98.38,98.3,98.38,10423.0,86.8579,86.9021,86.8314,86.9021,10423.0
2018-07-26 13:50:00,98.37,98.39,98.25,98.26,17233.0,86.8932,86.9109,86.7872,86.7961,17233.0
2018-07-26 13:55:00,98.24,98.24,98.11,98.11,31435.0,86.7784,86.7784,86.6636,86.6636,31435.0
2018-07-26 14:00:00,98.1,98.13,97.98,98.01,61340.0,86.6547,86.6812,86.5487,86.5752,61340.0
2018-07-26 14:05:00,98.01,98.25,98.0,98.25,33354.0,86.5752,86.7872,86.5664,86.7872,33354.0
2018-07-26 14:10:00,98.26,98.32,98.17,98.18,29403.0,86.7961,86.8491,86.7166,86.7254,29403.0
2018-07-26 14:15:00,98.18,98.2,98.07,98.2,30862.0,86.7254,86.7431,86.6282,86.7431,30862.0
2018-07-26 14:20:00,98.19,98.37,98.19,98.33,17967.0,86.7342,86.8932,86.7342,86.8579,17967.0
2018-07-26 14:25:00,98.32,98.46,98.32,98.43,15150.0,86.8491,86.9727,86.8491,86.9462,15150.0
2018-07-26 14:30:00,98.42,98.48,98.36,98.48,17453.0,86.9374,86.9904,86.8844,86.9904,17453.0
2018-07-26 14:35:00,98.48,98.59,98.45,98.56,13194.0,86.9904,87.0876,86.9639,87.0611,13194.0
2018-07-26 14:40:00,98.56,98.6,98.52,98.54,18818.0,87.0611,87.0964,87.0257,87.0434,18818.0
2018-07-26 14:45:00,98.53,98.63,98.51,98.59,23160.0,87.0346,87.1229,87.0169,87.0876,23160.0
2018-07-26 14:50:00,98.6,98.62,98.55,98.58,21455.0,87.0964,87.1141,87.0522,87.0787,21455.0
2018-07-26 14:55:00,98.58,98.61,98.53,98.54,24255.0,87.0787,87.1052,87.0346,87.0434,24255.0
2018-07-26 15:00:00,98.54,98.55,98.49,98.55,22938.0,87.0434,87.0522,86.9992,87.0522,22938.0
2018-07-26 15:05:00,98.55,98.57,98.52,98.54,21878.0,87.0522,87.0699,87.0257,87.0434,21878.0
2018-07-26 15:10:00,98.54,98.54,98.41,98.43,29551.0,87.0434,87.0434,86.9286,86.9462,29551.0
2018-07-26 15:15:00,98.44,98.47,98.39,98.42,22933.0,86.9551,86.9816,86.9109,86.9374,22933.0
2018-07-26 15:20:00,98.42,98.43,98.35,98.4,25241.0,86.9374,86.9462,86.8756,86.9197,25241.0
2018-07-26 15:25:00,98.41,98.5,98.4,98.5,45041.0,86.9286,87.0081,86.9197,87.0081,45041.0
2018-07-26 15:30:00,98.51,98.69,98.5,98.66,53148.0,87.0169,87.1759,87.0081,87.1494,53148.0
2018-07-26 15:35:00,98.66,98.66,98.51,98.58,23595.0,87.1494,87.1494,87.0169,87.0787,23595.0
2018-07-26 15:40:00,98.59,98.59,98.36,98.36,37796.0,87.0876,87.0876,86.8844,86.8844,37796.0
2018-07-26 15:45:00,98.35,98.5,98.33,98.46,51366.0,86.8756,87.0081,86.8579,86.9727,51366.0
2018-07-26 15:50:00,98.45,98.49,98.42,98.46,65521.0,86.9639,86.9992,86.9374,86.9727,65521.0
2018-07-26 15:55:00,98.45,98.6,98.45,98.51,154338.0,86.9639,87.0964,86.9639,87.0169,154338.0
2018-07-27 09:30:00,99.0,99.4,98.96,99.34,60030.0,87.4497,87.8031,87.4144,87.7501,60030.0
2018-07-27 09:35:00,99.28,99.33,98.86,98.86,33772.0,87.6971,87.7412,87.3261,87.3261,33772.0
2018-07-27 09:40:00,98.84,98.95,98.57,98.58,84864.0,87.3084,87.4056,87.0699,87.0787,84864.0
2018-07-27 09:45:00,98.56,98.62,98.47,98.51,21037.0,87.0611,87.1141,86.9816,87.0169,21037.0
2018-07-27 09:50:00,98.52,98.52,98.23,98.36,41735.0,87.0257,87.0257,86.7696,86.8844,41735.0
2018-07-27 09:55:00,98.36,98.49,98.15,98.18,26760.0,86.8844,86.9992,86.6989,86.7254,26760.0
2018-07-27 10:00:00,98.18,98.3,98.15,98.17,40461.0,86.7254,86.8314,86.6989,86.7166,40461.0
2018-07-27 10:05:00,98.17,98.19,98.05,98.11,42582.0,86.7166,86.7342,86.6106,86.6636,42582.0
2018-07-27 10:10:00,98.11,98.21,97.96,98.0,30695.0,86.6636,86.7519,86.5311,86.5664,30695.0
2018-07-27 10:15:00,98.0,98.21,97.98,98.07,40019.0,86.5664,86.7519,86.5487,86.6282,40019.0
2018-07-27 10:20:00,98.07,98.19,97.99,98.13,19661.0,86.6282,86.7342,86.5576,86.6812,19661.0
2018-07-27 10:25:00,98.11,98.18,98.06,98.08,17514.0,86.6636,86.7254,86.6194,86.6371,17514.0
2018-07-27 10:30:00,98.06,98.28,98.05,98.25,22689.0,86.6194,86.8137,86.6106,86.7872,22689.0
2018-07-27 10:35:00,98.26,98.34,98.21,98.34,16034.0,86.7961,86.8667,86.7519,86.8667,16034.0
2018-07-27 10:40:00,98.35,98.36,98.11,98.13,28386.0,86.8756,86.8844,86.6636,86.6812,28386.0
2018-07-27 10:45:00,98.13,98.15,98.01,98.05,24820.0,86.6812,86.6989,86.5752,86.6106,24820.0
2018-07-27 10:50:00,98.05,98.12,97.97,98.03,25059.0,86.6106,86.6724,86.5399,86.5929,25059.0
2018-07-27 10:55:00,98.03,98.04,97.73,97.8,45464.0,86.5929,86.6017,86.3279,86.3897,45464.0
2018-07-27 11:00:00,97.81,97.87,97.72,97.77,37784.0,86.3986,86.4516,86.3191,86.3632,37784.0
2018-07-27 11:05:00,97.77,97.87,97.75,97.83,72691.0,86.3632,86.4516,86.3456,86.4162,72691.0
2018-07-27 11:10:00,97.83,98.0,97.83,97.92,63764.0,86.4162,86.5664,86.4162,86.4957,63764.0
2018-07-27 11:15:00,97.93,97.99,97.91,97.97,42470.0,86.5046,86.5576,86.4869,86.5399,42470.0
2018-07-27 11:20:00,97.97,98.14,97.97,98.06,27123.0,86.5399,86.6901,86.5399,86.6194,27123.0
2018-07-27 11:25:00,98.05,98.07,97.86,97.86,27947.0,86.6106,86.6282,86.4427,86.4427,27947.0
2018-07-27 11:30:00,97.88,98.14,97.86,98.14,20363.0,86.4604,86.6901,86.4427,86.6901,20363.0
2018-07-27 11:35:00,98.13,98.2,98.12,98.14,20419.0,86.6812,86.7431,86.6724,86.6901,20419.0
2018-07-27 11:40:00,98.14,98.16,98.12,98.13,19789.0,86.6901,86.7077,86.6724,86.6812,19789.0
2018-07-27 11:45:00,98.14,98.24,98.11,98.23,53503.0,86.6901,86.7784,86.6636,86.7696,53503.0
2018-07-27 11:50:00,98.23,98.26,98.1,98.14,31729.0,86.7696,86.7961,86.6547,86.6901,31729.0
2018-07-27 11:55:00,98.14,98.17,98.07,98.12,12246.0,86.6901,86.7166,86.6282,86.6724,12246.0
2018-07-27 12:00:00,98.1,98.11,97.99,98.02,28738.0,86.6547,86.6636,86.5576,86.5841,28738.0
2018-07-27 12:05:00,98.02,98.11,97.99,98.08,21410.0,86.5841,86.6636,86.5576,86.6371,21410.0
2018-07-27 12:10:00,98.08,98.19,98.07,98.16,14571.0,86.6371,86.7342,86.6282,86.7077,14571.0
2018-07-27 12:15:00,98.16,98.22,98.11,98.19,25343.0,86.7077,86.7607,86.6636,86.7342,25343.0
2018-07-27 12:20:00,98.19,98.21,98.08,98.08,33914.0,86.7342,86.7519,86.6371,86.6371,33914.0
2018-07-27 12:25:00,98.09,98.09,98.01,98.05,23457.0,86.6459,86.6459,86.5752,86.6106,23457.0
2018-07-27 12:30:00,98.07,98.07,97.92,97.99,23013.0,86.6282,86.6282,86.4957,86.5576,23013.0
2018-07-27 12:35:00,97.98,97.99,97.9,97.93,33817.0,86.5487,86.5576,86.4781,86.5046,33817.0
2018-07-27 12:40:00,97.92,98.03,97.88,98.01,24516.0,86.4957,86.5929,86.4604,86.5752,24516.0
2018-07-27 12:45:00,98.0,98.04,97.98,98.0,10502.0,86.5664,86.6017,86.5487,86.5664,10502.0
2018-07-27 12:50:00,97.99,98.01,97.92,98.0,17461.0,86.5576,86.5752,86.4957,86.5664,17461.0
2018-07-27 12:55:00,98.01,98.03,97.93,97.95,24311.0,86.5752,86.5929,86.5046,86.5222,24311.0
2018-07-27 13:00:00,97.94,97.94,97.8,97.89,104903.0,86.5134,86.5134,86.3897,86.4692,104903.0
2018-07-27 13:05:00,97.89,98.1,97.88,97.91,43472.0,86.4692,86.6547,86.4604,86.4869,43472.0
2018-07-27 13:10:00,97.91,97.92,97.84,97.92,23313.0,86.4869,86.4957,86.4251,86.4957,23313.0
2018-07-27 13:15:00,97.9,97.91,97.69,97.75,19598.0,86.4781,86.4869,86.2926,86.3456,19598.0
2018-07-27 13:20:00,97.76,97.77,97.54,97.66,74008.0,86.3544,86.3632,86.1601,86.2661,74008.0
2018-07-27 13:25:00,97.66,97.86,97.66,97.86,39259.0,86.2661,86.4427,86.2661,86.4427,39259.0
2018-07-27 13:30:00,97.85,97.87,97.78,97.81,24529.0,86.4339,86.4516,86.3721,86.3986,24529.0
2018-07-27 13:35:00,97.81,97.93,97.78,97.92,20153.0,86.3986,86.5046,86.3721,86.4957,20153.0
2018-07-27 13:40:00,97.93,98.02,97.93,98.01,12461.0,86.5046,86.5841,86.5046,86.5752,12461.0
2018-07-27 13:45:00,98.02,98.06,98.0,98.03,21562.0,86.5841,86.6194,86.5664,86.5929,21562.0
2018-07-27 13:50:00,98.03,98.04,97.96,97.96,15442.0,86.5929,86.6017,86.5311,86.5311,15442.0
2018-07-27 13:55:00,97.97,98.0,97.8,97.99,14002.0,86.5399,86.5664,86.3897,86.5576,14002.0
2018-07-27 14:00:00,97.98,98.08,97.98,98.04,29295.0,86.5487,86.6371,86.5487,86.6017,29295.0
2018-07-27 14:05:00,98.03,98.09,97.98,98.0,27860.0,86.5929,86.6459,86.5487,86.5664,27860.0
2018-07-27 14:10:00,97.99,98.03,97.97,97.99,30756.0,86.5576,86.5929,86.5399,86.5576,30756.0
2018-07-27 14:15:00,98.0,98.03,97.85,97.88,39339.0,86.5664,86.5929,86.4339,86.4604,39339.0
2018-07-27 14:20:00,97.88,97.89,97.78,97.79,16060.0,86.4604,86.4692,86.3721,86.3809,16060.0
2018-07-27 14:25:00,97.8,97.82,97.72,97.77,14145.0,86.3897,86.4074,86.3191,86.3632,14145.0
2018-07-27 14:30:00,97.77,97.82,97.7,97.75,35570.0,86.3632,86.4074,86.3014,86.3456,35570.0
2018-07-27 14:35:00,97.76,97.77,97.65,97.65,20503.0,86.3544,86.3632,86.2572,86.2572,20503.0
2018-07-27 14:40:00,97.66,97.76,97.62,97.67,22647.0,86.2661,86.3544,86.2307,86.2749,22647.0
2018-07-27 14:45:00,97.66,97.71,97.59,97.67,28391.0,86.2661,86.3102,86.2042,86.2749,28391.0
2018-07-27 14:50:00,97.68,97.7,97.58,97.7,25361.0,86.2837,86.3014,86.1954,86.3014,25361.0
2018-07-27 14:55:00,97.72,97.73,97.66,97.7,25750.0,86.3191,86.3279,86.2661,86.3014,25750.0
2018-07-27 15:00:00,97.71,97.95,97.71,97.94,39839.0,86.3102,86.5222,86.3102,86.5134,39839.0
2018-07-27 15:05:00,97.94,98.01,97.94,97.95,23131.0,86.5134,86.5752,86.5134,86.5222,23131.0
2018-07-27 15:10:00,97.94,98.02,97.93,98.0,26320.0,86.5134,86.5841,86.5046,86.5664,26320.0
2018-07-27 15:15:00,98.01,98.04,97.96,98.03,27064.0,86.5752,86.6017,86.5311,86.5929,27064.0
2018-07-27 15:20:00,98.02,98.03,97.97,98.01,29841.0,86.5841,86.5929,86.5399,86.5752,29841.0
2018-07-27 15:25:00,98.0,98.02,97.88,97.93,30544.0,86.5664,86.5841,86.4604,86.5046,30544.0
2018-07-27 15:30:00,97.93,97.98,97.84,97.96,29131.0,86.5046,86.5487,86.4251,86.5311,29131.0
2018-07-27 15:35:00,97.97,97.98,97.9,97.92,39648.0,86.5399,86.5487,86.4781,86.4957,39648.0
2018-07-27 15:40:00,97.92,98.08,97.91,98.01,82811.0,86.4957,86.6371,86.4869,86.5752,82811.0
2018-07-27 15:45:00,97.98,98.08,97.97,98.03,97480.0,86.5487,86.6371,86.5399,86.5929,97480.0
2018-07-27 15:50:00,98.02,98.09,97.86,97.94,86403.0,86.5841,86.6459,86.4427,86.5134,86403.0
2018-07-27 15:55:00,97.94,98.02,97.92,97.99,145979.0,86.5134,86.5841,86.4957,86.5576,145979.0
2018-07-30 09:30:00,98.07,98.48,98.07,98.25,63371.0,86.6282,86.9904,86.6282,86.7872,63371.0
2018-07-30 09:35:00,98.19,98.47,98.18,98.39,27453.0,86.7342,86.9816,86.7254,86.9109,27453.0
2018-07-30 09:40:00,98.34,98.59,98.34,98.52,37515.0,86.8667,87.0876,86.8667,87.0257,37515.0
2018-07-30 09:45:00,98.55,98.61,98.38,98.41,27082.0,87.0522,87.1052,86.9021,86.9286,27082.0
2018-07-30 09:50:00,98.39,98.48,98.21,98.26,26737.0,86.9109,86.9904,86.7519,86.7961,26737.0
2018-07-30 09:55:00,98.29,98.41,98.15,98.15,38284.0,86.8226,86.9286,86.6989,86.6989,38284.0
2018-07-30 10:00:00,98.17,98.27,98.09,98.15,33766.0,86.7166,86.8049,86.6459,86.6989,33766.0
2018-07-30 10:05:00,98.14,98.2,98.09,98.16,44463.0,86.6901,86.7431,86.6459,86.7077,44463.0
2018-07-30 10:10:00,98.16,98.18,98.05,98.1,47398.0,86.7077,86.7254,86.6106,86.6547,47398.0
2018-07-30 10:15:00,98.1,98.37,98.09,98.37,38271.0,86.6547,86.8932,86.6459,86.8932,38271.0
2018-07-30 10:20:00,98.36,98.52,98.29,98.3,40920.0,86.8844,87.0257,86.8226,86.8314,40920.0
2018-07-30 10:25:00,98.33,98.52,98.3,98.5,36624.0,86.8579,87.0257,86.8314,87.0081,36624.0
2018-07-30 10:30:00,98.49,98.51,98.37,98.38,25440.0,86.9992,87.0169,86.8932,86.9021,25440.0
2018-07-30 10:35:00,98.36,98.39,98.22,98.3,30850.0,86.8844,86.9109,86.7607,86.8314,30850.0
2018-07-30 10:40:00,98.28,98.31,98.2,98.29,22295.0,86.8137,86.8402,86.7431,86.8226,22295.0
2018-07-30 10:45:00,98.29,98.35,98.26,98.3,23073.0,86.8226,86.8756,86.7961,86.8314,23073.0
2018-07-30 10:50:00,98.3,98.4,98.29,98.3,24351.0,86.8314,86.9197,86.8226,86.8314,24351.0
2018-07-30 10:55:00,98.3,98.36,98.25,98.28,18795.0,86.8314,86.8844,86.7872,86.8137,18795.0
2018-07-30 11:00:00,98.27,98.35,98.14,98.33,25973.0,86.8049,86.8756,86.6901,86.8579,25973.0
2018-07-30 11:05:00,98.34,98.4,98.19,98.21,43397.0,86.8667,86.9197,86.7342,86.7519,43397.0
2018-07-30 11:10:00,98.22,98.24,98.12,98.19,25775.0,86.7607,86.7784,86.6724,86.7342,25775.0
2018-07-30 11:15:00,98.19,98.27,98.18,98.22,15574.0,86.7342,86.8049,86.7254,86.7607,15574.0
2018-07-30 11:20:00,98.23,98.32,98.19,98.29,23638.0,86.7696,86.8491,86.7342,86.8226,23638.0
2018-07-30 11:25:00,98.3,98.4,98.23,98.36,49543.0,86.8314,86.9197,86.7696,86.8844,49543.0
2018-07-30 11:30:00,98.36,98.45,98.32,98.34,20183.0,86.8844,86.9639,86.8491,86.8667,20183.0
2018-07-30 11:35:00,98.36,98.42,98.3,98.3,22787.0,86.8844,86.9374,86.8314,86.8314,22787.0
2018-07-30 11:40:00,98.31,98.42,98.24,98.26,30370.0,86.8402,86.9374,86.7784,86.7961,30370.0
2018-07-30 11:45:00,98.25,98.38,98.19,98.34,43123.0,86.7872,86.9021,86.7342,86.8667,43123.0
2018-07-30 11:50:00,98.35,98.44,98.34,98.38,33174.0,86.8756,86.9551,86.8667,86.9021,33174.0
2018-07-30 11:55:00,98.37,98.51,98.37,98.42,31745.0,86.8932,87.0169,86.8932,86.9374,31745.0
2018-07-30 12:00:00,98.42,98.42,98.29,98.29,28636.0,86.9374,86.9374,86.8226,86.8226,28636.0
2018-07-30 12:05:00,98.29,98.39,98.26,98.28,83911.0,86.8226,86.9109,86.7961,86.8137,83911.0
2018-07-30 12:10:00,98.28,98.36,98.26,98.35,92914.0,86.8137,86.8844,86.7961,86.8756,92914.0
2018-07-30 12:15:00,98.35,98.37,98.3,98.32,25497.0,86.8756,86.8932,86.8314,86.8491,25497.0
2018-07-30 12:20:00,98.33,98.36,98.28,98.34,39270.0,86.8579,86.8844,86.8137,86.8667,39270.0
2018-07-30 12:25:00,98.31,98.38,98.31,98.31,14745.0,86.8402,86.9021,86.8402,86.8402,14745.0
2018-07-30 12:30:00,98.31,98.37,98.29,98.33,19521.0,86.8402,86.8932,86.8226,86.8579,19521.0
2018-07-30 12:35:00,98.34,98.42,98.33,98.41,25487.0,86.8667,86.9374,86.8579,86.9286,25487.0
2018-07-30 12:40:00,98.41,98.45,98.36,98.42,28967.0,86.9286,86.9639,86.8844,86.9374,28967.0
2018-07-30 12:45:00,98.42,98.44,98.35,98.35,15215.0,86.9374,86.9551,86.8756,86.8756,15215.0
2018-07-30 12:50:00,98.35,98.43,98.35,98.42,18953.0,86.8756,86.9462,86.8756,86.9374,18953.0
2018-07-30 12:55:00,98.42,98.56,98.41,98.5,34350.0,86.9374,87.0611,86.9286,87.0081,34350.0
2018-07-30 13:00:00,98.5,98.54,98.42,98.42,15523.0,87.0081,87.0434,86.9374,86.9374,15523.0
2018-07-30 13:05:00,98.42,98.56,98.42,98.55,21460.0,86.9374,87.0611,86.9374,87.0522,21460.0
2018-07-30 13:10:00,98.55,98.59,98.51,98.53,15564.0,87.0522,87.0876,87.0169,87.0346,15564.0
2018-07-30 13:15:00,98.52,98.58,98.51,98.53,55256.0,87.0257,87.0787,87.0169,87.0346,55256.0
2018-07-30 13:20:00,98.53,98.63,98.47,98.62,56049.0,87.0346,87.1229,86.9816,87.1141,56049.0
2018-07-30 13:25:00,98.62,98.71,98.62,98.71,26019.0,87.1141,87.1936,87.1141,87.1936,26019.0
2018-07-30 13:30:00,98.7,98.77,98.65,98.76,20477.0,87.1847,87.2466,87.1406,87.2377,20477.0
2018-07-30 13:35:00,98.76,98.89,98.72,98.89,129881.0,87.2377,87.3526,87.2024,87.3526,129881.0
2018-07-30 13:40:00,98.9,98.92,98.84,98.88,34534.0,87.3614,87.3791,87.3084,87.3437,34534.0
2018-07-30 13:45:00,98.87,98.93,98.86,98.92,28257.0,87.3349,87.3879,87.3261,87.3791,28257.0
2018-07-30 13:50:00,98.92,99.01,98.9,98.96,23134.0,87.3791,87.4586,87.3614,87.4144,23134.0
2018-07-30 13:55:00,98.95,98.99,98.9,98.97,56529.0,87.4056,87.4409,87.3614,87.4232,56529.0
2018-07-30 14:00:00,98.97,99.09,98.92,99.09,44276.0,87.4232,87.5292,87.3791,87.5292,44276.0
2018-07-30 14:05:00,99.1,99.26,98.97,99.01,96110.0,87.5381,87.6794,87.4232,87.4586,96110.0
2018-07-30 14:10:00,99.02,99.03,98.94,99.03,33117.0,87.4674,87.4762,87.3967,87.4762,33117.0
2018-07-30 14:15:00,99.04,99.13,99.03,99.07,52666.0,87.4851,87.5646,87.4762,87.5116,52666.0
2018-07-30 14:20:00,99.06,99.09,99.01,99.02,61088.0,87.5027,87.5292,87.4586,87.4674,61088.0
2018-07-30 14:25:00,99.02,99.13,99.01,99.13,32203.0,87.4674,87.5646,87.4586,87.5646,32203.0
2018-07-30 14:30:00,99.11,99.17,99.07,99.15,63660.0,87.5469,87.5999,87.5116,87.5822,63660.0
2018-07-30 14:35:00,99.16,99.24,99.04,99.06,64795.0,87.5911,87.6617,87.4851,87.5027,64795.0
2018-07-30 14:40:00,99.06,99.16,99.03,99.13,63757.0,87.5027,87.5911,87.4762,87.5646,63757.0
2018-07-30 14:45:00,99.14,99.29,99.11,99.22,64752.0,87.5734,87.7059,87.5469,87.6441,64752.0
2018-07-30 14:50:00,99.22,99.26,99.16,99.25,41233.0,87.6441,87.6794,87.5911,87.6706,41233.0
2018-07-30 14:55:00,99.26,99.36,99.25,99.33,66502.0,87.6794,87.7677,87.6706,87.7412,66502.0
2018-07-30 15:00:00,99.33,99.46,99.33,99.42,46471.0,87.7412,87.8561,87.7412,87.8207,46471.0
2018-07-30 15:05:00,99.43,99.46,99.37,99.38,52662.0,87.8296,87.8561,87.7766,87.7854,52662.0
2018-07-30 15:10:00,99.39,99.45,99.35,99.38,73363.0,87.7942,87.8472,87.7589,87.7854,73363.0
2018-07-30 15:15:00,99.4,99.49,99.38,99.46,78539.0,87.8031,87.8826,87.7854,87.8561,78539.0
2018-07-30 15:20:00,99.47,99.54,99.4,99.42,110207.0,87.8649,87.9267,87.8031,87.8207,110207.0
2018-07-30 15:25:00,99.41,99.49,99.34,99.41,102477.0,87.8119,87.8826,87.7501,87.8119,102477.0
2018-07-30 15:30:00,99.41,99.41,99.26,99.36,114902.0,87.8119,87.8119,87.6794,87.7677,114902.0
2018-07-30 15:35:00,99.37,99.38,99.24,99.25,61915.0,87.7766,87.7854,87.6617,87.6706,61915.0
2018-07-30 15:40:00,99.25,99.28,99.21,99.23,70940.0,87.6706,87.6971,87.6352,87.6529,70940.0
2018-07-30 15:45:00,99.23,99.25,99.17,99.21,100009.0,87.6529,87.6706,87.5999,87.6352,100009.0
2018-07-30 15:50:00,99.21,99.31,99.19,99.28,100187.0,87.6352,87.7236,87.6176,87.6971,100187.0
2018-07-30 15:55:00,99.27,99.3,99.18,99.28,192612.0,87.6882,87.7147,87.6087,87.6971,192612.0
2018-07-31 09:30:00,99.39,99.55,99.18,99.24,48586.0,87.7942,87.9356,87.6087,87.6617,48586.0
2018-07-31 09:35:00,99.28,99.45,98.96,99.11,17255.0,87.6971,87.8472,87.4144,87.5469,17255.0
2018-07-31 09:40:00,99.12,99.29,99.02,99.05,18070.0,87.5557,87.7059,87.4674,87.4939,18070.0
2018-07-31 09:45:00,99.07,99.19,99.03,99.07,17858.0,87.5116,87.6176,87.4762,87.5116,17858.0
2018-07-31 09:50:00,99.09,99.17,98.96,99.14,21874.0,87.5292,87.5999,87.4144,87.5734,21874.0
2018-07-31 09:55:00,99.14,99.41,99.09,99.38,20126.0,87.5734,87.8119,87.5292,87.7854,20126.0
2018-07-31 10:00:00,99.35,99.51,99.32,99.48,18788.0,87.7589,87.9002,87.7324,87.8737,18788.0
2018-07-31 10:05:00,99.46,99.56,99.42,99.44,21216.0,87.8561,87.9444,87.8207,87.8384,21216.0
2018-07-31 10:10:00,99.45,99.54,99.45,99.46,15946.0,87.8472,87.9267,87.8472,87.8561,15946.0
2018-07-31 10:15:00,99.47,99.51,99.36,99.37,17041.0,87.8649,87.9002,87.7677,87.7766,17041.0
2018-07-31 10:20:00,99.39,99.46,99.37,99.37,17794.0,87.7942,87.8561,87.7766,87.7766,17794.0
2018-07-31 10:25:00,99.37,99.42,99.31,99.42,31022.0,87.7766,87.8207,87.7236,87.8207,31022.0
2018-07-31 10:30:00,99.42,99.53,99.38,99.52,17412.0,87.8207,87.9179,87.7854,87.9091,17412.0
2018-07-31 10:35:00,99.52,99.66,99.51,99.62,17996.0,87.9091,88.0327,87.9002,87.9974,17996.0
2018-07-31 10:40:00,99.62,99.71,99.59,99.68,15554.0,87.9974,88.0769,87.9709,88.0504,15554.0
2018-07-31 10:45:00,99.67,99.78,99.67,99.72,18415.0,88.0416,88.1387,88.0416,88.0857,18415.0
2018-07-31 10:50:00,99.73,99.74,99.65,99.7,15735.0,88.0946,88.1034,88.0239,88.0681,15735.0
2018-07-31 10:55:00,99.7,99.77,99.65,99.65,15728.0,88.0681,88.1299,88.0239,88.0239,15728.0
2018-07-31 11:00:00,99.67,99.75,99.67,99.75,15210.0,88.0416,88.1122,88.0416,88.1122,15210.0
2018-07-31 11:05:00,99.74,99.79,99.71,99.75,12271.0,88.1034,88.1476,88.0769,88.1122,12271.0
2018-07-31 11:10:00,99.75,99.75,99.62,99.64,16678.0,88.1122,88.1122,87.9974,88.0151,16678.0
2018-07-31 11:15:00,99.63,99.65,99.57,99.57,17747.0,88.0062,88.0239,87.9532,87.9532,17747.0
2018-07-31 11:20:00,99.57,99.65,99.55,99.63,13022.0,87.9532,88.0239,87.9356,88.0062,13022.0
2018-07-31 11:25:00,99.63,99.64,99.59,99.62,14055.0,88.0062,88.0151,87.9709,87.9974,14055.0
2018-07-31 11:30:00,99.63,99.82,99.63,99.81,21463.0,88.0062,88.1741,88.0062,88.1652,21463.0
2018-07-31 11:35:00,99.81,99.92,99.79,99.92,18191.0,88.1652,88.2624,88.1476,88.2624,18191.0
2018-07-31 11:40:00,99.91,99.92,99.78,99.81,15989.0,88.2536,88.2624,88.1387,88.1652,15989.0
2018-07-31 11:45:00,99.8,99.89,99.8,99.87,14756.0,88.1564,88.2359,88.1564,88.2182,14756.0
2018-07-31 11:50:00,99.87,99.91,99.85,99.91,14464.0,88.2182,88.2536,88.2006,88.2536,14464.0
2018-07-31 11:55:00,99.91,99.99,99.9,99.98,16351.0,88.2536,88.3242,88.2447,88.3154,16351.0
2018-07-31 12:00:00,99.99,100.02,99.89,99.9,25204.0,88.3242,88.3507,88.2359,88.2447,25204.0
2018-07-31 12:05:00,99.91,100.01,99.88,100.0,11696.0,88.2536,88.3419,88.2271,88.3331,11696.0
2018-07-31 12:10:00,100.0,100.03,99.97,100.0,10416.0,88.3331,88.3596,88.3066,88.3331,10416.0
2018-07-31 12:15:00,100.0,100.01,99.95,99.97,8586.0,88.3331,88.3419,88.2889,88.3066,8586.0
2018-07-31 12:20:00,99.97,100.05,99.96,100.02,12009.0,88.3066,88.3772,88.2977,88.3507,12009.0
2018-07-31 12:25:00,100.03,100.12,100.01,100.11,15946.0,88.3596,88.4391,88.3419,88.4302,15946.0
2018-07-31 12:30:00,100.11,100.16,100.08,100.13,9198.0,88.4302,88.4744,88.4037,88.4479,9198.0
2018-07-31 12:35:00,100.13,100.13,100.04,100.06,7521.0,88.4479,88.4479,88.3684,88.3861,7521.0
2018-07-31 12:40:00,100.06,100.07,100.02,100.05,28227.0,88.3861,88.3949,88.3507,88.3772,28227.0
2018-07-31 12:45:00,100.06,100.06,99.99,100.03,27599.0,88.3861,88.3861,88.3242,88.3596,27599.0
2018-07-31 12:50:00,100.04,100.09,99.98,100.0,30855.0,88.3684,88.4126,88.3154,88.3331,30855.0
2018-07-31 12:55:00,99.99,100.0,99.96,99.98,18060.0,88.3242,88.3331,88.2977,88.3154,18060.0
2018-07-31 13:00:00,99.98,100.02,99.96,100.0,9565.0,88.3154,88.3507,88.2977,88.3331,9565.0
2018-07-31 13:05:00,99.98,100.01,99.89,99.9,12607.0,88.3154,88.3419,88.2359,88.2447,12607.0
2018-07-31 13:10:00,99.89,99.9,99.76,99.77,12528.0,88.2359,88.2447,88.1211,88.1299,12528.0
2018-07-31 13:15:00,99.78,99.8,99.75,99.77,5276.0,88.1387,88.1564,88.1122,88.1299,5276.0
2018-07-31 13:20:00,99.76,99.79,99.71,99.71,13175.0,88.1211,88.1476,88.0769,88.0769,13175.0
2018-07-31 13:25:00,99.71,99.82,99.7,99.77,15992.0,88.0769,88.1741,88.0681,88.1299,15992.0
2018-07-31 13:30:00,99.77,99.78,99.74,99.75,10522.0,88.1299,88.1387,88.1034,88.1122,10522.0
2018-07-31 13:35:00,99.76,99.83,99.71,99.83,16871.0,88.1211,88.1829,88.0769,88.1829,16871.0
2018-07-31 13:40:00,99.83,99.84,99.79,99.79,12008.0,88.1829,88.1917,88.1476,88.1476,12008.0
2018-07-31 13:45:00,99.79,99.82,99.72,99.81,15402.0,88.1476,88.1741,88.0857,88.1652,15402.0
2018-07-31 13:50:00,99.8,99.86,99.79,99.85,12068.0,88.1564,88.2094,88.1476,88.2006,12068.0
2018-07-31 13:55:00,99.85,99.87,99.78,99.8,17438.0,88.2006,88.2182,88.1387,88.1564,17438.0
2018-07-31 14:00:00,99.8,99.81,99.68,99.68,19991.0,88.1564,88.1652,88.0504,88.0504,19991.0
2018-07-31 14:05:00,99.66,99.72,99.64,99.66,12265.0,88.0327,88.0857,88.0151,88.0327,12265.0
2018-07-31 14:10:00,99.66,99.68,99.64,99.66,10459.0,88.0327,88.0504,88.0151,88.0327,10459.0
2018-07-31 14:15:00,99.66,99.73,99.65,99.73,12042.0,88.0327,88.0946,88.0239,88.0946,12042.0
2018-07-31 14:20:00,99.73,99.79,99.7,99.77,16322.0,88.0946,88.1476,88.0681,88.1299,16322.0
2018-07-31 14:25:00,99.76,99.77,99.69,99.72,29396.0,88.1211,88.1299,88.0592,88.0857,29396.0
2018-07-31 14:30:00,99.71,99.76,99.7,99.73,15226.0,88.0769,88.1211,88.0681,88.0946,15226.0
2018-07-31 14:35:00,99.75,99.78,99.72,99.73,20321.0,88.1122,88.1387,88.0857,88.0946,20321.0
2018-07-31 14:40:00,99.72,99.78,99.7,99.75,17589.0,88.0857,88.1387,88.0681,88.1122,17589.0
2018-07-31 14:45:00,99.75,99.78,99.73,99.76,17633.0,88.1122,88.1387,88.0946,88.1211,17633.0
2018-07-31 14:50:00,99.77,99.78,99.66,99.66,20488.0,88.1299,88.1387,88.0327,88.0327,20488.0
2018-07-31 14:55:00,99.67,99.68,99.59,99.62,18123.0,88.0416,88.0504,87.9709,87.9974,18123.0
2018-07-31 15:00:00,99.61,99.61,99.52,99.58,25087.0,87.9886,87.9886,87.9091,87.9621,25087.0
2018-07-31 15:05:00,99.58,99.6,99.55,99.56,21493.0,87.9621,87.9797,87.9356,87.9444,21493.0
2018-07-31 15:10:00,99.55,99.62,99.53,99.61,18195.0,87.9356,87.9974,87.9179,87.9886,18195.0
2018-07-31 15:15:00,99.61,99.61,99.51,99.56,17331.0,87.9886,87.9886,87.9002,87.9444,17331.0
2018-07-31 15:20:00,99.56,99.61,99.53,99.6,20235.0,87.9444,87.9886,87.9179,87.9797,20235.0
2018-07-31 15:25:00,99.6,99.62,99.56,99.58,18211.0,87.9797,87.9974,87.9444,87.9621,18211.0
2018-07-31 15:30:00,99.58,99.58,99.48,99.52,42427.0,87.9621,87.9621,87.8737,87.9091,42427.0
2018-07-31 15:35:00,99.51,99.53,99.45,99.45,27180.0,87.9002,87.9179,87.8472,87.8472,27180.0
2018-07-31 15:40:00,99.45,99.47,99.35,99.38,45604.0,87.8472,87.8649,87.7589,87.7854,45604.0
2018-07-31 15:45:00,99.39,99.45,99.29,99.3,79365.0,87.7942,87.8472,87.7059,87.7147,79365.0
2018-07-31 15:50:00,99.31,99.41,99.27,99.39,61285.0,87.7236,87.8119,87.6882,87.7942,61285.0
2018-07-31 15:55:00,99.4,99.53,99.22,99.34,377650.0,87.8031,87.9179,87.6441,87.7501,377650.0
2018-08-01 09:30:00,98.99,99.32,98.58,98.91,99227.0,87.4409,87.7324,87.0787,87.3702,99227.0
2018-08-01 09:35:00,98.91,98.94,98.42,98.59,38813.0,87.3702,87.3967,86.9374,87.0876,38813.0
2018-08-01 09:40:00,98.56,98.67,97.92,98.19,67124.0,87.0611,87.1582,86.4957,86.7342,67124.0
2018-08-01 09:45:00,98.17,98.87,98.11,98.74,55750.0,86.7166,87.3349,86.6636,87.2201,55750.0
2018-08-01 09:50:00,98.72,98.88,98.7,98.83,37930.0,87.2024,87.3437,87.1847,87.2996,37930.0
2018-08-01 09:55:00,98.87,99.14,98.85,99.13,40916.0,87.3349,87.5734,87.3172,87.5646,40916.0
2018-08-01 10:00:00,99.08,99.1,98.75,98.8,25421.0,87.5204,87.5381,87.2289,87.2731,25421.0
2018-08-01 10:05:00,98.81,98.93,98.75,98.79,40622.0,87.2819,87.3879,87.2289,87.2642,40622.0
2018-08-01 10:10:00,98.78,99.0,98.67,99.0,71118.0,87.2554,87.4497,87.1582,87.4497,71118.0
2018-08-01 10:15:00,98.98,98.99,98.83,98.94,17356.0,87.4321,87.4409,87.2996,87.3967,17356.0
2018-08-01 10:20:00,98.94,98.97,98.87,98.96,17676.0,87.3967,87.4232,87.3349,87.4144,17676.0
2018-08-01 10:25:00,98.97,98.99,98.85,98.85,23773.0,87.4232,87.4409,87.3172,87.3172,23773.0
2018-08-01 10:30:00,98.84,98.89,98.74,98.83,22750.0,87.3084,87.3526,87.2201,87.2996,22750.0
2018-08-01 10:35:00,98.83,98.97,98.82,98.91,16636.0,87.2996,87.4232,87.2907,87.3702,16636.0
2018-08-01 10:40:00,98.91,98.91,98.66,98.67,15877.0,87.3702,87.3702,87.1494,87.1582,15877.0
2018-08-01 10:45:00,98.67,98.7,98.56,98.58,22437.0,87.1582,87.1847,87.0611,87.0787,22437.0
2018-08-01 10:50:00,98.58,98.59,98.44,98.52,16538.0,87.0787,87.0876,86.9551,87.0257,16538.0
2018-08-01 10:55:00,98.53,98.65,98.52,98.54,12822.0,87.0346,87.1406,87.0257,87.0434,12822.0
2018-08-01 11:00:00,98.55,98.63,98.5,98.6,15250.0,87.0522,87.1229,87.0081,87.0964,15250.0
2018-08-01 11:05:00,98.59,98.59,98.45,98.54,38366.0,87.0876,87.0876,86.9639,87.0434,38366.0
2018-08-01 11:10:00,98.53,98.54,98.35,98.36,17193.0,87.0346,87.0434,86.8756,86.8844,17193.0
2018-08-01 11:15:00,98.37,98.57,98.36,98.54,11854.0,86.8932,87.0699,86.8844,87.0434,11854.0
2018-08-01 11:20:00,98.54,98.61,98.48,98.5,42976.0,87.0434,87.1052,86.9904,87.0081,42976.0
2018-08-01 11:25:00,98.5,98.64,98.49,98.63,13989.0,87.0081,87.1317,86.9992,87.1229,13989.0
2018-08-01 11:30:00,98.63,98.73,98.61,98.7,14090.0,87.1229,87.2112,87.1052,87.1847,14090.0
2018-08-01 11:35:00,98.69,98.79,98.69,98.73,12626.0,87.1759,87.2642,87.1759,87.2112,12626.0
2018-08-01 11:40:00,98.73,98.73,98.6,98.62,10140.0,87.2112,87.2112,87.0964,87.1141,10140.0
2018-08-01 11:45:00,98.64,98.64,98.51,98.53,8917.0,87.1317,87.1317,87.0169,87.0346,8917.0
2018-08-01 11:50:00,98.53,98.56,98.4,98.42,11677.0,87.0346,87.0611,86.9197,86.9374,11677.0
2018-08-01 11:55:00,98.42,98.42,98.31,98.36,10360.0,86.9374,86.9374,86.8402,86.8844,10360.0
2018-08-01 12:00:00,98.33,98.33,98.16,98.18,14955.0,86.8579,86.8579,86.7077,86.7254,14955.0
2018-08-01 12:05:00,98.2,98.2,98.12,98.19,11440.0,86.7431,86.7431,86.6724,86.7342,11440.0
2018-08-01 12:10:00,98.2,98.2,98.15,98.19,10182.0,86.7431,86.7431,86.6989,86.7342,10182.0
2018-08-01 12:15:00,98.2,98.2,98.06,98.16,13284.0,86.7431,86.7431,86.6194,86.7077,13284.0
2018-08-01 12:20:00,98.16,98.22,98.06,98.08,10892.0,86.7077,86.7607,86.6194,86.6371,10892.0
2018-08-01 12:25:00,98.08,98.09,97.96,98.01,19154.0,86.6371,86.6459,86.5311,86.5752,19154.0
2018-08-01 12:30:00,98.01,98.07,97.96,98.02,13917.0,86.5752,86.6282,86.5311,86.5841,13917.0
2018-08-01 12:35:00,98.02,98.02,97.89,97.91,27242.0,86.5841,86.5841,86.4692,86.4869,27242.0
2018-08-01 12:40:00,97.91,97.98,97.82,97.98,55966.0,86.4869,86.5487,86.4074,86.5487,55966.0
2018-08-01 12:45:00,97.97,98.0,97.93,97.98,32158.0,86.5399,86.5664,86.5046,86.5487,32158.0
2018-08-01 12:50:00,97.97,98.03,97.94,97.99,27402.0,86.5399,86.5929,86.5134,86.5576,27402.0
2018-08-01 12:55:00,97.99,98.0,97.82,97.85,19226.0,86.5576,86.5664,86.4074,86.4339,19226.0
2018-08-01 13:00:00,97.87,98.0,97.87,97.98,25939.0,86.4516,86.5664,86.4516,86.5487,25939.0
2018-08-01 13:05:00,98.0,98.02,97.95,97.98,22012.0,86.5664,86.5841,86.5222,86.5487,22012.0
2018-08-01 13:10:00,97.98,98.07,97.97,98.01,47258.0,86.5487,86.6282,86.5399,86.5752,47258.0
2018-08-01 13:15:00,98.0,98.01,97.93,97.97,26042.0,86.5664,86.5752,86.5046,86.5399,26042.0
2018-08-01 13:20:00,97.97,98.0,97.85,97.88,27749.0,86.5399,86.5664,86.4339,86.4604,27749.0
2018-08-01 13:25:00,97.9,98.07,97.9,97.99,30435.0,86.4781,86.6282,86.4781,86.5576,30435.0
2018-08-01 13:30:00,97.99,98.01,97.9,97.91,17842.0,86.5576,86.5752,86.4781,86.4869,17842.0
2018-08-01 13:35:00,97.91,97.98,97.89,97.94,25197.0,86.4869,86.5487,86.4692,86.5134,25197.0
2018-08-01 13:40:00,97.94,97.95,97.82,97.89,24224.0,86.5134,86.5222,86.4074,86.4692,24224.0
2018-08-01 13:45:00,97.91,98.02,97.9,97.99,21908.0,86.4869,86.5841,86.4781,86.5576,21908.0
2018-08-01 13:50:00,97.99,98.02,97.91,97.92,15890.0,86.5576,86.5841,86.4869,86.4957,15890.0
2018-08-01 13:55:00,97.92,97.96,97.8,97.92,23425.0,86.4957,86.5311,86.3897,86.4957,23425.0
2018-08-01 14:00:00,97.91,97.97,97.78,97.82,20015.0,86.4869,86.5399,86.3721,86.4074,20015.0
2018-08-01 14:05:00,97.83,97.85,97.77,97.83,15108.0,86.4162,86.4339,86.3632,86.4162,15108.0
2018-08-01 14:10:00,97.82,98.03,97.81,98.03,14775.0,86.4074,86.5929,86.3986,86.5929,14775.0
2018-08-01 14:15:00,98.04,98.2,98.04,98.18,27974.0,86.6017,86.7431,86.6017,86.7254,27974.0
2018-08-01 14:20:00,98.17,98.17,98.04,98.1,15027.0,86.7166,86.7166,86.6017,86.6547,15027.0
2018-08-01 14:25:00,98.1,98.12,98.06,98.12,17027.0,86.6547,86.6724,86.6194,86.6724,17027.0
2018-08-01 14:30:00,98.13,98.13,98.04,98.08,26487.0,86.6812,86.6812,86.6017,86.6371,26487.0
2018-08-01 14:35:00,98.07,98.08,97.86,97.86,18353.0,86.6282,86.6371,86.4427,86.4427,18353.0
2018-08-01 14:40:00,97.86,97.88,97.8,97.81,23139.0,86.4427,86.4604,86.3897,86.3986,23139.0
2018-08-01 14:45:00,97.82,97.86,97.71,97.74,32609.0,86.4074,86.4427,86.3102,86.3367,32609.0
2018-08-01 14:50:00,97.74,97.91,97.74,97.91,24054.0,86.3367,86.4869,86.3367,86.4869,24054.0
2018-08-01 14:55:00,97.91,97.97,97.87,97.97,17904.0,86.4869,86.5399,86.4516,86.5399,17904.0
2018-08-01 15:00:00,97.98,98.06,97.93,97.94,24289.0,86.5487,86.6194,86.5046,86.5134,24289.0
2018-08-01 15:05:00,97.94,98.0,97.92,98.0,13764.0,86.5134,86.5664,86.4957,86.5664,13764.0
2018-08-01 15:10:00,98.02,98.02,97.94,97.97,19576.0,86.5841,86.5841,86.5134,86.5399,19576.0
2018-08-01 15:15:00,97.97,97.99,97.91,97.95,15503.0,86.5399,86.5576,86.4869,86.5222,15503.0
2018-08-01 15:20:00,97.95,98.11,97.95,98.08,24370.0,86.5222,86.6636,86.5222,86.6371,24370.0
2018-08-01 15:25:00,98.08,98.1,97.99,98.0,30125.0,86.6371,86.6547,86.5576,86.5664,30125.0
2018-08-01 15:30:00,97.99,98.1,97.97,98.02,49670.0,86.5576,86.6547,86.5399,86.5841,49670.0
2018-08-01 15:35:00,98.03,98.04,97.97,98.01,35730.0,86.5929,86.6017,86.5399,86.5752,35730.0
2018-08-01 15:40:00,97.99,98.02,97.94,97.97,55226.0,86.5576,86.5841,86.5134,86.5399,55226.0
2018-08-01 15:45:00,97.97,97.99,97.9,97.92,88058.0,86.5399,86.5576,86.4781,86.4957,88058.0
2018-08-01 15:50:00,97.91,98.03,97.89,97.99,82752.0,86.4869,86.5929,86.4692,86.5576,82752.0
2018-08-01 15:55:00,97.99,98.07,97.95,97.96,156670.0,86.5576,86.6282,86.5222,86.5311,156670.0
2018-08-02 09:30:00,97.7,97.87,97.37,97.74,107301.0,86.3014,86.4516,86.0099,86.3367,107301.0
2018-08-02 09:35:00,97.74,97.77,97.22,97.23,24751.0,86.3367,86.3632,85.8774,85.8862,24751.0
2018-08-02 09:40:00,97.23,97.36,97.09,97.09,52100.0,85.8862,86.0011,85.7626,85.7626,52100.0
2018-08-02 09:45:00,97.13,97.27,97.11,97.27,41665.0,85.7979,85.9216,85.7802,85.9216,41665.0
2018-08-02 09:50:00,97.27,97.27,97.05,97.08,52365.0,85.9216,85.9216,85.7272,85.7537,52365.0
2018-08-02 09:55:00,97.06,97.09,96.74,96.95,51971.0,85.7361,85.7626,85.4534,85.6389,51971.0
2018-08-02 10:00:00,96.96,97.09,96.79,96.86,70909.0,85.6477,85.7626,85.4976,85.5594,70909.0
2018-08-02 10:05:00,96.85,97.19,96.75,97.15,79389.0,85.5506,85.8509,85.4622,85.8156,79389.0
2018-08-02 10:10:00,97.16,97.53,97.15,97.48,59708.0,85.8244,86.1512,85.8156,86.1071,59708.0
2018-08-02 10:15:00,97.48,97.61,97.39,97.39,41830.0,86.1071,86.2219,86.0276,86.0276,41830.0
2018-08-02 10:20:00,97.41,97.63,97.36,97.63,87955.0,86.0452,86.2396,86.0011,86.2396,87955.0
2018-08-02 10:25:00,97.66,97.89,97.65,97.79,28213.0,86.2661,86.4692,86.2572,86.3809,28213.0
2018-08-02 10:30:00,97.77,97.79,97.58,97.68,45177.0,86.3632,86.3809,86.1954,86.2837,45177.0
2018-08-02 10:35:00,97.68,97.71,97.49,97.52,47063.0,86.2837,86.3102,86.1159,86.1424,47063.0
2018-08-02 10:40:00,97.5,97.57,97.37,97.42,81891.0,86.1247,86.1866,86.0099,86.0541,81891.0
2018-08-02 10:45:00,97.42,97.42,97.15,97.16,92972.0,86.0541,86.0541,85.8156,85.8244,92972.0
2018-08-02 10:50:00,97.17,97.31,97.02,97.09,38157.0,85.8332,85.9569,85.7007,85.7626,38157.0
2018-08-02 10:55:00,97.09,97.14,97.04,97.1,45299.0,85.7626,85.8067,85.7184,85.7714,45299.0
2018-08-02 11:00:00,97.09,97.4,97.09,97.26,50613.0,85.7626,86.0364,85.7626,85.9127,50613.0
2018-08-02 11:05:00,97.26,97.4,97.19,97.26,40445.0,85.9127,86.0364,85.8509,85.9127,40445.0
2018-08-02 11:10:00,97.26,97.27,97.1,97.13,41153.0,85.9127,85.9216,85.7714,85.7979,41153.0
2018-08-02 11:15:00,97.12,97.2,97.07,97.12,55946.0,85.7891,85.8597,85.7449,85.7891,55946.0
2018-08-02 11:20:00,97.12,97.34,97.1,97.32,55340.0,85.7891,85.9834,85.7714,85.9657,55340.0
2018-08-02 11:25:00,97.32,97.43,97.29,97.35,13548.0,85.9657,86.0629,85.9392,85.9922,13548.0
2018-08-02 11:30:00,97.33,97.4,97.3,97.35,12390.0,85.9746,86.0364,85.9481,85.9922,12390.0
2018-08-02 11:35:00,97.35,97.44,97.35,97.42,10655.0,85.9922,86.0717,85.9922,86.0541,10655.0
2018-08-02 11:40:00,97.42,97.42,97.28,97.3,34535.0,86.0541,86.0541,85.9304,85.9481,34535.0
2018-08-02 11:45:00,97.31,97.43,97.29,97.29,37842.0,85.9569,86.0629,85.9392,85.9392,37842.0
2018-08-02 11:50:00,97.29,97.39,97.29,97.32,17540.0,85.9392,86.0276,85.9392,85.9657,17540.0
2018-08-02 11:55:00,97.33,97.51,97.22,97.44,52894.0,85.9746,86.1336,85.8774,86.0717,52894.0
2018-08-02 12:00:00,97.46,97.5,97.35,97.39,36699.0,86.0894,86.1247,85.9922,86.0276,36699.0
2018-08-02 12:05:00,97.38,97.48,97.36,97.4,52211.0,86.0187,86.1071,86.0011,86.0364,52211.0
2018-08-02 12:10:00,97.42,97.43,97.35,97.38,20025.0,86.0541,86.0629,85.9922,86.0187,20025.0
2018-08-02 12:15:00,97.38,97.39,97.28,97.33,25500.0,86.0187,86.0276,85.9304,85.9746,25500.0
2018-08-02 12:20:00,97.34,97.44,97.28,97.41,43791.0,85.9834,86.0717,85.9304,86.0452,43791.0
2018-08-02 12:25:00,97.41,97.46,97.34,97.41,49267.0,86.0452,86.0894,85.9834,86.0452,49267.0
2018-08-02 12:30:00,97.4,97.44,97.3,97.38,17944.0,86.0364,86.0717,85.9481,86.0187,17944.0
2018-08-02 12:35:00,97.39,97.42,97.34,97.38,20741.0,86.0276,86.0541,85.9834,86.0187,20741.0
2018-08-02 12:40:00,97.4,97.44,97.35,97.39,25182.0,86.0364,86.0717,85.9922,86.0276,25182.0
2018-08-02 12:45:00,97.39,97.46,97.39,97.43,39050.0,86.0276,86.0894,86.0276,86.0629,39050.0
2018-08-02 12:50:00,97.4,97.48,97.38,97.39,36140.0,86.0364,86.1071,86.0187,86.0276,36140.0
2018-08-02 12:55:00,97.4,97.48,97.4,97.47,24328.0,86.0364,86.1071,86.0364,86.0982,24328.0
2018-08-02 13:00:00,97.48,97.54,97.48,97.52,16416.0,86.1071,86.1601,86.1071,86.1424,16416.0
2018-08-02 13:05:00,97.53,97.53,97.48,97.5,28461.0,86.1512,86.1512,86.1071,86.1247,28461.0
2018-08-02 13:10:00,97.5,97.5,97.46,97.46,54476.0,86.1247,86.1247,86.0894,86.0894,54476.0
2018-08-02 13:15:00,97.46,97.56,97.46,97.51,26432.0,86.0894,86.1777,86.0894,86.1336,26432.0
2018-08-02 13:20:00,97.51,97.61,97.51,97.6,27260.0,86.1336,86.2219,86.1336,86.2131,27260.0
2018-08-02 13:25:00,97.61,97.68,97.6,97.62,13833.0,86.2219,86.2837,86.2131,86.2307,13833.0
2018-08-02 13:30:00,97.64,97.68,97.6,97.66,25710.0,86.2484,86.2837,86.2131,86.2661,25710.0
2018-08-02 13:35:00,97.66,97.69,97.63,97.64,15559.0,86.2661,86.2926,86.2396,86.2484,15559.0
2018-08-02 13:40:00,97.66,97.67,97.55,97.6,15148.0,86.2661,86.2749,86.1689,86.2131,15148.0
2018-08-02 13:45:00,97.61,97.64,97.6,97.62,10670.0,86.2219,86.2484,86.2131,86.2307,10670.0
2018-08-02 13:50:00,97.62,97.65,97.61,97.65,9870.0,86.2307,86.2572,86.2219,86.2572,9870.0
2018-08-02 13:55:00,97.64,97.69,97.63,97.66,12213.0,86.2484,86.2926,86.2396,86.2661,12213.0
2018-08-02 14:00:00,97.66,97.78,97.62,97.78,29062.0,86.2661,86.3721,86.2307,86.3721,29062.0
2018-08-02 14:05:00,97.79,97.79,97.65,97.76,39321.0,86.3809,86.3809,86.2572,86.3544,39321.0
2018-08-02 14:10:00,97.76,97.76,97.62,97.65,32396.0,86.3544,86.3544,86.2307,86.2572,32396.0
2018-08-02 14:15:00,97.65,97.7,97.57,97.58,16540.0,86.2572,86.3014,86.1866,86.1954,16540.0
2018-08-02 14:20:00,97.58,97.6,97.51,97.56,20238.0,86.1954,86.2131,86.1336,86.1777,20238.0
2018-08-02 14:25:00,97.54,97.58,97.53,97.57,16468.0,86.1601,86.1954,86.1512,86.1866,16468.0
2018-08-02 14:30:00,97.57,97.57,97.53,97.55,22112.0,86.1866,86.1866,86.1512,86.1689,22112.0
2018-08-02 14:35:00,97.56,97.66,97.56,97.64,27937.0,86.1777,86.2661,86.1777,86.2484,27937.0
2018-08-02 14:40:00,97.63,97.68,97.62,97.64,23724.0,86.2396,86.2837,86.2307,86.2484,23724.0
2018-08-02 14:45:00,97.64,97.66,97.61,97.63,26124.0,86.2484,86.2661,86.2219,86.2396,26124.0
2018-08-02 14:50:00,97.62,97.7,97.61,97.67,26338.0,86.2307,86.3014,86.2219,86.2749,26338.0
2018-08-02 14:55:00,97.66,97.67,97.62,97.62,19446.0,86.2661,86.2749,86.2307,86.2307,19446.0
2018-08-02 15:00:00,97.63,97.66,97.59,97.65,23329.0,86.2396,86.2661,86.2042,86.2572,23329.0
2018-08-02 15:05:00,97.66,97.71,97.62,97.65,44570.0,86.2661,86.3102,86.2307,86.2572,44570.0
2018-08-02 15:10:00,97.65,97.66,97.6,97.62,38514.0,86.2572,86.2661,86.2131,86.2307,38514.0
2018-08-02 15:15:00,97.61,97.61,97.5,97.57,65636.0,86.2219,86.2219,86.1247,86.1866,65636.0
2018-08-02 15:20:00,97.57,97.57,97.51,97.52,53722.0,86.1866,86.1866,86.1336,86.1424,53722.0
2018-08-02 15:25:00,97.53,97.53,97.43,97.47,83586.0,86.1512,86.1512,86.0629,86.0982,83586.0
2018-08-02 15:30:00,97.47,97.51,97.38,97.4,101729.0,86.0982,86.1336,86.0187,86.0364,101729.0
2018-08-02 15:35:00,97.39,97.45,97.37,97.39,93952.0,86.0276,86.0806,86.0099,86.0276,93952.0
2018-08-02 15:40:00,97.4,97.41,97.32,97.4,101600.0,86.0364,86.0452,85.9657,86.0364,101600.0
2018-08-02 15:45:00,97.4,97.51,97.4,97.45,102378.0,86.0364,86.1336,86.0364,86.0806,102378.0
2018-08-02 15:50:00,97.45,97.46,97.39,97.4,73203.0,86.0806,86.0894,86.0276,86.0364,73203.0
2018-08-02 15:55:00,97.4,97.46,97.35,97.45,161358.0,86.0364,86.0894,85.9922,86.0806,161358.0
2018-08-03 09:30:00,97.83,98.07,97.59,97.94,93662.0,86.4162,86.6282,86.2042,86.5134,93662.0
2018-08-03 09:35:00,97.99,98.29,97.76,97.9,27292.0,86.5576,86.8226,86.3544,86.4781,27292.0
2018-08-03 09:40:00,97.97,98.0,97.79,97.94,15085.0,86.5399,86.5664,86.3809,86.5134,15085.0
2018-08-03 09:45:00,97.94,98.2,97.9,97.92,21949.0,86.5134,86.7431,86.4781,86.4957,21949.0
2018-08-03 09:50:00,97.92,97.95,97.78,97.86,21961.0,86.4957,86.5222,86.3721,86.4427,21961.0
2018-08-03 09:55:00,97.85,97.86,97.68,97.85,24112.0,86.4339,86.4427,86.2837,86.4339,24112.0
2018-08-03 10:00:00,97.89,97.95,97.74,97.95,48719.0,86.4692,86.5222,86.3367,86.5222,48719.0
2018-08-03 10:05:00,97.96,98.2,97.96,98.16,34230.0,86.5311,86.7431,86.5311,86.7077,34230.0
2018-08-03 10:10:00,98.16,98.18,98.01,98.04,22509.0,86.7077,86.7254,86.5752,86.6017,22509.0
2018-08-03 10:15:00,98.07,98.28,98.07,98.24,23871.0,86.6282,86.8137,86.6282,86.7784,23871.0
2018-08-03 10:20:00,98.23,98.36,98.19,98.33,21468.0,86.7696,86.8844,86.7342,86.8579,21468.0
2018-08-03 10:25:00,98.34,98.45,98.28,98.42,22619.0,86.8667,86.9639,86.8137,86.9374,22619.0
2018-08-03 10:30:00,98.41,98.41,98.2,98.23,15630.0,86.9286,86.9286,86.7431,86.7696,15630.0
2018-08-03 10:35:00,98.22,98.25,98.17,98.18,14763.0,86.7607,86.7872,86.7166,86.7254,14763.0
2018-08-03 10:40:00,98.18,98.22,98.04,98.08,30202.0,86.7254,86.7607,86.6017,86.6371,30202.0
2018-08-03 10:45:00,98.07,98.1,98.01,98.07,23528.0,86.6282,86.6547,86.5752,86.6282,23528.0
2018-08-03 10:50:00,98.06,98.06,97.91,97.97,36317.0,86.6194,86.6194,86.4869,86.5399,36317.0
2018-08-03 10:55:00,98.0,98.09,97.98,98.04,38118.0,86.5664,86.6459,86.5487,86.6017,38118.0
2018-08-03 11:00:00,98.06,98.13,98.03,98.08,114373.0,86.6194,86.6812,86.5929,86.6371,114373.0
2018-08-03 11:05:00,98.08,98.1,97.99,98.0,28852.0,86.6371,86.6547,86.5576,86.5664,28852.0
2018-08-03 11:10:00,98.01,98.11,98.01,98.05,96892.0,86.5752,86.6636,86.5752,86.6106,96892.0
2018-08-03 11:15:00,98.04,98.11,97.95,98.03,19218.0,86.6017,86.6636,86.5222,86.5929,19218.0
2018-08-03 11:20:00,98.05,98.13,98.03,98.06,45368.0,86.6106,86.6812,86.5929,86.6194,45368.0
2018-08-03 11:25:00,98.06,98.09,98.01,98.01,10680.0,86.6194,86.6459,86.5752,86.5752,10680.0
2018-08-03 11:30:00,97.98,98.03,97.96,98.02,20887.0,86.5487,86.5929,86.5311,86.5841,20887.0
2018-08-03 11:35:00,98.02,98.07,97.99,98.05,28021.0,86.5841,86.6282,86.5576,86.6106,28021.0
2018-08-03 11:40:00,98.05,98.07,97.98,98.03,21144.0,86.6106,86.6282,86.5487,86.5929,21144.0
2018-08-03 11:45:00,98.05,98.06,97.94,97.98,22590.0,86.6106,86.6194,86.5134,86.5487,22590.0
2018-08-03 11:50:00,97.99,98.05,97.96,98.0,17864.0,86.5576,86.6106,86.5311,86.5664,17864.0
2018-08-03 11:55:00,97.99,97.99,97.89,97.89,11200.0,86.5576,86.5576,86.4692,86.4692,11200.0
2018-08-03 12:00:00,97.89,98.0,97.89,97.99,23214.0,86.4692,86.5664,86.4692,86.5576,23214.0
2018-08-03 12:05:00,97.99,98.02,97.92,97.95,26957.0,86.5576,86.5841,86.4957,86.5222,26957.0
2018-08-03 12:10:00,97.96,97.97,97.86,97.87,20606.0,86.5311,86.5399,86.4427,86.4516,20606.0
2018-08-03 12:15:00,97.87,97.96,97.87,97.9,18453.0,86.4516,86.5311,86.4516,86.4781,18453.0
2018-08-03 12:20:00,97.9,97.91,97.8,97.84,53414.0,86.4781,86.4869,86.3897,86.4251,53414.0
2018-08-03 12:25:00,97.85,97.87,97.78,97.79,10250.0,86.4339,86.4516,86.3721,86.3809,10250.0
2018-08-03 12:30:00,97.79,97.82,97.76,97.78,18085.0,86.3809,86.4074,86.3544,86.3721,18085.0
2018-08-03 12:35:00,97.78,97.81,97.76,97.77,13220.0,86.3721,86.3986,86.3544,86.3632,13220.0
2018-08-03 12:40:00,97.76,97.78,97.71,97.75,12131.0,86.3544,86.3721,86.3102,86.3456,12131.0
2018-08-03 12:45:00,97.75,97.75,97.71,97.72,10825.0,86.3456,86.3456,86.3102,86.3191,10825.0
2018-08-03 12:50:00,97.71,97.71,97.6,97.62,30919.0,86.3102,86.3102,86.2131,86.2307,30919.0
2018-08-03 12:55:00,97.62,97.63,97.55,97.55,11589.0,86.2307,86.2396,86.1689,86.1689,11589.0
2018-08-03 13:00:00,97.56,97.57,97.51,97.54,11820.0,86.1777,86.1866,86.1336,86.1601,11820.0
2018-08-03 13:05:00,97.54,97.6,97.52,97.59,13236.0,86.1601,86.2131,86.1424,86.2042,13236.0
2018-08-03 13:10:00,97.59,97.66,97.58,97.65,16064.0,86.2042,86.2661,86.1954,86.2572,16064.0
2018-08-03 13:15:00,97.66,97.67,97.59,97.63,18686.0,86.2661,86.2749,86.2042,86.2396,18686.0
2018-08-03 13:20:00,97.64,97.67,97.56,97.56,30605.0,86.2484,86.2749,86.1777,86.1777,30605.0
2018-08-03 13:25:00,97.55,97.56,97.53,97.56,13018.0,86.1689,86.1777,86.1512,86.1777,13018.0
2018-08-03 13:30:00,97.56,97.56,97.5,97.51,7790.0,86.1777,86.1777,86.1247,86.1336,7790.0
2018-08-03 13:35:00,97.51,97.56,97.48,97.56,36878.0,86.1336,86.1777,86.1071,86.1777,36878.0
2018-08-03 13:40:00,97.56,97.65,97.54,97.55,18992.0,86.1777,86.2572,86.1601,86.1689,18992.0
2018-08-03 13:45:00,97.55,97.62,97.51,97.61,29014.0,86.1689,86.2307,86.1336,86.2219,29014.0
2018-08-03 13:50:00,97.63,97.67,97.59,97.67,67965.0,86.2396,86.2749,86.2042,86.2749,67965.0
2018-08-03 13:55:00,97.68,97.73,97.62,97.62,51994.0,86.2837,86.3279,86.2307,86.2307,51994.0
2018-08-03 14:00:00,97.62,97.75,97.62,97.75,28703.0,86.2307,86.3456,86.2307,86.3456,28703.0
2018-08-03 14:05:00,97.75,97.75,97.59,97.64,47686.0,86.3456,86.3456,86.2042,86.2484,47686.0
2018-08-03 14:10:00,97.65,97.65,97.54,97.58,20867.0,86.2572,86.2572,86.1601,86.1954,20867.0
2018-08-03 14:15:00,97.58,97.62,97.5,97.54,32965.0,86.1954,86.2307,86.1247,86.1601,32965.0
2018-08-03 14:20:00,97.53,97.69,97.5,97.69,36931.0,86.1512,86.2926,86.1247,86.2926,36931.0
2018-08-03 14:25:00,97.68,97.79,97.67,97.79,11581.0,86.2837,86.3809,86.2749,86.3809,11581.0
2018-08-03 14:30:00,97.8,97.85,97.75,97.75,37361.0,86.3897,86.4339,86.3456,86.3456,37361.0
2018-08-03 14:35:00,97.74,97.82,97.74,97.78,26937.0,86.3367,86.4074,86.3367,86.3721,26937.0
2018-08-03 14:40:00,97.78,97.81,97.77,97.81,68429.0,86.3721,86.3986,86.3632,86.3986,68429.0
2018-08-03 14:45:00,97.81,97.87,97.79,97.84,52855.0,86.3986,86.4516,86.3809,86.4251,52855.0
2018-08-03 14:50:00,97.85,97.86,97.76,97.76,28452.0,86.4339,86.4427,86.3544,86.3544,28452.0
2018-08-03 14:55:00,97.75,97.78,97.67,97.69,29583.0,86.3456,86.3721,86.2749,86.2926,29583.0
2018-08-03 15:00:00,97.7,97.77,97.7,97.74,11254.0,86.3014,86.3632,86.3014,86.3367,11254.0
2018-08-03 15:05:00,97.74,97.74,97.7,97.72,30404.0,86.3367,86.3367,86.3014,86.3191,30404.0
2018-08-03 15:10:00,97.73,97.74,97.67,97.69,95879.0,86.3279,86.3367,86.2749,86.2926,95879.0
2018-08-03 15:15:00,97.69,97.73,97.65,97.72,66809.0,86.2926,86.3279,86.2572,86.3191,66809.0
2018-08-03 15:20:00,97.72,97.79,97.68,97.79,73926.0,86.3191,86.3809,86.2837,86.3809,73926.0
2018-08-03 15:25:00,97.8,97.8,97.64,97.64,28079.0,86.3897,86.3897,86.2484,86.2484,28079.0
2018-08-03 15:30:00,97.64,97.69,97.58,97.58,36833.0,86.2484,86.2926,86.1954,86.1954,36833.0
2018-08-03 15:35:00,97.59,97.69,97.59,97.64,25423.0,86.2042,86.2926,86.2042,86.2484,25423.0
2018-08-03 15:40:00,97.64,97.66,97.62,97.65,34936.0,86.2484,86.2661,86.2307,86.2572,34936.0
2018-08-03 15:45:00,97.66,97.67,97.61,97.62,65722.0,86.2661,86.2749,86.2219,86.2307,65722.0
2018-08-03 15:50:00,97.62,97.65,97.49,97.53,188796.0,86.2307,86.2572,86.1159,86.1512,188796.0
2018-08-03 15:55:00,97.53,97.66,97.53,97.63,221082.0,86.1512,86.2661,86.1512,86.2396,221082.0
2018-08-06 09:30:00,97.52,97.78,97.35,97.44,57900.0,86.1424,86.3721,85.9922,86.0717,57900.0
2018-08-06 09:35:00,97.45,97.91,97.39,97.76,17922.0,86.0806,86.4869,86.0276,86.3544,17922.0
2018-08-06 09:40:00,97.78,97.81,97.52,97.57,12032.0,86.3721,86.3986,86.1424,86.1866,12032.0
2018-08-06 09:45:00,97.55,97.66,97.5,97.61,40736.0,86.1689,86.2661,86.1247,86.2219,40736.0
2018-08-06 09:50:00,97.61,97.72,97.57,97.6,36592.0,86.2219,86.3191,86.1866,86.2131,36592.0
2018-08-06 09:55:00,97.59,97.75,97.57,97.64,31170.0,86.2042,86.3456,86.1866,86.2484,31170.0
2018-08-06 10:00:00,97.65,97.7,97.57,97.67,30753.0,86.2572,86.3014,86.1866,86.2749,30753.0
2018-08-06 10:05:00,97.68,97.69,97.62,97.68,50407.0,86.2837,86.2926,86.2307,86.2837,50407.0
2018-08-06 10:10:00,97.69,97.84,97.64,97.79,129370.0,86.2926,86.4251,86.2484,86.3809,129370.0
2018-08-06 10:15:00,97.79,97.82,97.73,97.79,59165.0,86.3809,86.4074,86.3279,86.3809,59165.0
2018-08-06 10:20:00,97.78,97.82,97.59,97.59,44481.0,86.3721,86.4074,86.2042,86.2042,44481.0
2018-08-06 10:25:00,97.62,97.68,97.6,97.66,37170.0,86.2307,86.2837,86.2131,86.2661,37170.0
2018-08-06 10:30:00,97.67,97.88,97.67,97.86,13651.0,86.2749,86.4604,86.2749,86.4427,13651.0
2018-08-06 10:35:00,97.89,97.92,97.79,97.92,28314.0,86.4692,86.4957,86.3809,86.4957,28314.0
2018-08-06 10:40:00,97.9,97.9,97.67,97.77,53914.0,86.4781,86.4781,86.2749,86.3632,53914.0
2018-08-06 10:45:00,97.79,97.82,97.72,97.79,21414.0,86.3809,86.4074,86.3191,86.3809,21414.0
2018-08-06 10:50:00,97.74,97.78,97.71,97.74,16605.0,86.3367,86.3721,86.3102,86.3367,16605.0
2018-08-06 10:55:00,97.74,97.81,97.72,97.75,10174.0,86.3367,86.3986,86.3191,86.3456,10174.0
2018-08-06 11:00:00,97.77,97.8,97.74,97.77,22765.0,86.3632,86.3897,86.3367,86.3632,22765.0
2018-08-06 11:05:00,97.78,97.83,97.72,97.74,18605.0,86.3721,86.4162,86.3191,86.3367,18605.0
2018-08-06 11:10:00,97.75,97.77,97.67,97.68,11376.0,86.3456,86.3632,86.2749,86.2837,11376.0
2018-08-06 11:15:00,97.67,97.71,97.65,97.67,6997.0,86.2749,86.3102,86.2572,86.2749,6997.0
2018-08-06 11:20:00,97.68,97.81,97.62,97.81,24262.0,86.2837,86.3986,86.2307,86.3986,24262.0
2018-08-06 11:25:00,97.81,97.91,97.81,97.89,11683.0,86.3986,86.4869,86.3986,86.4692,11683.0
2018-08-06 11:30:00,97.88,97.89,97.82,97.87,5578.0,86.4604,86.4692,86.4074,86.4516,5578.0
2018-08-06 11:35:00,97.85,97.87,97.77,97.82,12247.0,86.4339,86.4516,86.3632,86.4074,12247.0
2018-08-06 11:40:00,97.83,97.83,97.72,97.73,11261.0,86.4162,86.4162,86.3191,86.3279,11261.0
2018-08-06 11:45:00,97.74,97.76,97.69,97.71,18030.0,86.3367,86.3544,86.2926,86.3102,18030.0
2018-08-06 11:50:00,97.7,97.71,97.67,97.7,13431.0,86.3014,86.3102,86.2749,86.3014,13431.0
2018-08-06 11:55:00,97.68,97.75,97.68,97.69,16516.0,86.2837,86.3456,86.2837,86.2926,16516.0
2018-08-06 12:00:00,97.7,97.79,97.7,97.74,30415.0,86.3014,86.3809,86.3014,86.3367,30415.0
2018-08-06 12:05:00,97.74,97.77,97.72,97.74,23364.0,86.3367,86.3632,86.3191,86.3367,23364.0
2018-08-06 12:10:00,97.74,97.78,97.72,97.75,27311.0,86.3367,86.3721,86.3191,86.3456,27311.0
2018-08-06 12:15:00,97.75,97.88,97.72,97.86,97889.0,86.3456,86.4604,86.3191,86.4427,97889.0
2018-08-06 12:20:00,97.88,97.91,97.85,97.89,26844.0,86.4604,86.4869,86.4339,86.4692,26844.0
2018-08-06 12:25:00,97.89,97.93,97.87,97.9,11845.0,86.4692,86.5046,86.4516,86.4781,11845.0
2018-08-06 12:30:00,97.9,97.98,97.89,97.98,9971.0,86.4781,86.5487,86.4692,86.5487,9971.0
2018-08-06 12:35:00,98.0,98.02,97.95,97.96,17066.0,86.5664,86.5841,86.5222,86.5311,17066.0
2018-08-06 12:40:00,97.95,98.01,97.94,97.97,19801.0,86.5222,86.5752,86.5134,86.5399,19801.0
2018-08-06 12:45:00,97.98,97.98,97.88,97.89,8216.0,86.5487,86.5487,86.4604,86.4692,8216.0
2018-08-06 12:50:00,97.89,97.92,97.89,97.89,15976.0,86.4692,86.4957,86.4692,86.4692,15976.0
2018-08-06 12:55:00,97.9,97.96,97.89,97.95,22468.0,86.4781,86.5311,86.4692,86.5222,22468.0
2018-08-06 13:00:00,97.95,97.96,97.9,97.9,11085.0,86.5222,86.5311,86.4781,86.4781,11085.0
2018-08-06 13:05:00,97.89,97.96,97.86,97.93,21656.0,86.4692,86.5311,86.4427,86.5046,21656.0
2018-08-06 13:10:00,97.93,97.93,97.88,97.91,69046.0,86.5046,86.5046,86.4604,86.4869,69046.0
2018-08-06 13:15:00,97.9,97.92,97.86,97.86,15325.0,86.4781,86.4957,86.4427,86.4427,15325.0
2018-08-06 13:20:00,97.86,97.87,97.79,97.79,8932.0,86.4427,86.4516,86.3809,86.3809,8932.0
2018-08-06 13:25:00,97.81,97.81,97.74,97.77,13452.0,86.3986,86.3986,86.3367,86.3632,13452.0
2018-08-06 13:30:00,97.77,97.78,97.7,97.7,10087.0,86.3632,86.3721,86.3014,86.3014,10087.0
2018-08-06 13:35:00,97.71,97.71,97.68,97.7,7148.0,86.3102,86.3102,86.2837,86.3014,7148.0
2018-08-06 13:40:00,97.68,97.73,97.67,97.68,13671.0,86.2837,86.3279,86.2749,86.2837,13671.0
2018-08-06 13:45:00,97.69,97.69,97.66,97.69,5884.0,86.2926,86.2926,86.2661,86.2926,5884.0
2018-08-06 13:50:00,97.68,97.7,97.66,97.68,5491.0,86.2837,86.3014,86.2661,86.2837,5491.0
2018-08-06 13:55:00,97.69,97.71,97.66,97.69,7859.0,86.2926,86.3102,86.2661,86.2926,7859.0
2018-08-06 14:00:00,97.7,97.75,97.69,97.75,14597.0,86.3014,86.3456,86.2926,86.3456,14597.0
2018-08-06 14:05:00,97.77,97.84,97.76,97.81,10306.0,86.3632,86.4251,86.3544,86.3986,10306.0
2018-08-06 14:10:00,97.83,97.92,97.82,97.92,8383.0,86.4162,86.4957,86.4074,86.4957,8383.0
2018-08-06 14:15:00,97.91,98.01,97.89,98.0,7255.0,86.4869,86.5752,86.4692,86.5664,7255.0
2018-08-06 14:20:00,98.02,98.03,97.97,97.97,6938.0,86.5841,86.5929,86.5399,86.5399,6938.0
2018-08-06 14:25:00,98.0,98.0,97.94,97.96,24053.0,86.5664,86.5664,86.5134,86.5311,24053.0
2018-08-06 14:30:00,97.95,98.0,97.94,97.99,13123.0,86.5222,86.5664,86.5134,86.5576,13123.0
2018-08-06 14:35:00,97.98,97.99,97.92,97.94,23521.0,86.5487,86.5576,86.4957,86.5134,23521.0
2018-08-06 14:40:00,97.93,97.95,97.88,97.94,62579.0,86.5046,86.5222,86.4604,86.5134,62579.0
2018-08-06 14:45:00,97.94,97.98,97.86,97.92,93079.0,86.5134,86.5487,86.4427,86.4957,93079.0
2018-08-06 14:50:00,97.92,97.94,97.83,97.9,75883.0,86.4957,86.5134,86.4162,86.4781,75883.0
2018-08-06 14:55:00,97.9,97.94,97.87,97.89,33954.0,86.4781,86.5134,86.4516,86.4692,33954.0
2018-08-06 15:00:00,97.9,97.9,97.83,97.86,65753.0,86.4781,86.4781,86.4162,86.4427,65753.0
2018-08-06 15:05:00,97.86,97.9,97.81,97.83,26265.0,86.4427,86.4781,86.3986,86.4162,26265.0
2018-08-06 15:10:00,97.82,97.82,97.73,97.74,65138.0,86.4074,86.4074,86.3279,86.3367,65138.0
2018-08-06 15:15:00,97.76,97.76,97.72,97.76,7439.0,86.3544,86.3544,86.3191,86.3544,7439.0
2018-08-06 15:20:00,97.76,97.78,97.71,97.73,9836.0,86.3544,86.3721,86.3102,86.3279,9836.0
2018-08-06 15:25:00,97.74,97.76,97.71,97.76,11053.0,86.3367,86.3544,86.3102,86.3544,11053.0
2018-08-06 15:30:00,97.76,97.83,97.76,97.83,21688.0,86.3544,86.4162,86.3544,86.4162,21688.0
2018-08-06 15:35:00,97.83,97.84,97.77,97.77,22894.0,86.4162,86.4251,86.3632,86.3632,22894.0
2018-08-06 15:40:00,97.76,97.77,97.73,97.76,26357.0,86.3544,86.3632,86.3279,86.3544,26357.0
2018-08-06 15:45:00,97.76,97.8,97.72,97.8,31426.0,86.3544,86.3897,86.3191,86.3897,31426.0
2018-08-06 15:50:00,97.8,97.82,97.73,97.73,57476.0,86.3897,86.4074,86.3279,86.3279,57476.0
2018-08-06 15:55:00,97.73,97.77,97.67,97.75,237690.0,86.3279,86.3632,86.2749,86.3456,237690.0
2018-08-07 09:30:00,97.66,97.79,97.41,97.61,62429.0,86.2661,86.3809,86.0452,86.2219,62429.0
2018-08-07 09:35:00,97.58,97.68,97.38,97.68,35601.0,86.1954,86.2837,86.0187,86.2837,35601.0
2018-08-07 09:40:00,97.67,97.77,97.61,97.64,50107.0,86.2749,86.3632,86.2219,86.2484,50107.0
2018-08-07 09:45:00,97.64,97.69,97.5,97.5,31528.0,86.2484,86.2926,86.1247,86.1247,31528.0
2018-08-07 09:50:00,97.52,97.79,97.51,97.77,42853.0,86.1424,86.3809,86.1336,86.3632,42853.0
2018-08-07 09:55:00,97.77,98.15,97.76,98.08,32933.0,86.3632,86.6989,86.3544,86.6371,32933.0
2018-08-07 10:00:00,98.04,98.11,98.01,98.11,22364.0,86.6017,86.6636,86.5752,86.6636,22364.0
2018-08-07 10:05:00,98.12,98.45,98.12,98.39,22255.0,86.6724,86.9639,86.6724,86.9109,22255.0
2018-08-07 10:10:00,98.39,98.4,98.16,98.16,24302.0,86.9109,86.9197,86.7077,86.7077,24302.0
2018-08-07 10:15:00,98.17,98.37,98.16,98.36,21312.0,86.7166,86.8932,86.7077,86.8844,21312.0
2018-08-07 10:20:00,98.36,98.55,98.35,98.46,48700.0,86.8844,87.0522,86.8756,86.9727,48700.0
2018-08-07 10:25:00,98.48,98.63,98.43,98.54,17461.0,86.9904,87.1229,86.9462,87.0434,17461.0
2018-08-07 10:30:00,98.55,98.66,98.53,98.53,40641.0,87.0522,87.1494,87.0346,87.0346,40641.0
2018-08-07 10:35:00,98.54,98.7,98.54,98.7,22611.0,87.0434,87.1847,87.0434,87.1847,22611.0
2018-08-07 10:40:00,98.69,98.69,98.48,98.56,26049.0,87.1759,87.1759,86.9904,87.0611,26049.0
2018-08-07 10:45:00,98.54,98.54,98.35,98.43,29803.0,87.0434,87.0434,86.8756,86.9462,29803.0
2018-08-07 10:50:00,98.4,98.42,98.31,98.34,6381.0,86.9197,86.9374,86.8402,86.8667,6381.0
2018-08-07 10:55:00,98.33,98.36,98.28,98.3,11013.0,86.8579,86.8844,86.8137,86.8314,11013.0
2018-08-07 11:00:00,98.31,98.37,98.25,98.35,17110.0,86.8402,86.8932,86.7872,86.8756,17110.0
2018-08-07 11:05:00,98.35,98.41,98.31,98.38,13140.0,86.8756,86.9286,86.8402,86.9021,13140.0
2018-08-07 11:10:00,98.38,98.57,98.37,98.51,12049.0,86.9021,87.0699,86.8932,87.0169,12049.0
2018-08-07 11:15:00,98.49,98.49,98.39,98.39,8041.0,86.9992,86.9992,86.9109,86.9109,8041.0
2018-08-07 11:20:00,98.4,98.46,98.34,98.37,12128.0,86.9197,86.9727,86.8667,86.8932,12128.0
2018-08-07 11:25:00,98.37,98.58,98.37,98.58,14404.0,86.8932,87.0787,86.8932,87.0787,14404.0
2018-08-07 11:30:00,98.56,98.58,98.4,98.47,10888.0,87.0611,87.0787,86.9197,86.9816,10888.0
2018-08-07 11:35:00,98.47,98.57,98.37,98.38,11384.0,86.9816,87.0699,86.8932,86.9021,11384.0
2018-08-07 11:40:00,98.37,98.4,98.21,98.4,20191.0,86.8932,86.9197,86.7519,86.9197,20191.0
2018-08-07 11:45:00,98.39,98.4,98.24,98.31,6384.0,86.9109,86.9197,86.7784,86.8402,6384.0
2018-08-07 11:50:00,98.3,98.35,98.25,98.3,21426.0,86.8314,86.8756,86.7872,86.8314,21426.0
2018-08-07 11:55:00,98.31,98.55,98.27,98.53,18624.0,86.8402,87.0522,86.8049,87.0346,18624.0
2018-08-07 12:00:00,98.54,98.64,98.47,98.49,14883.0,87.0434,87.1317,86.9816,86.9992,14883.0
2018-08-07 12:05:00,98.49,98.51,98.42,98.5,14171.0,86.9992,87.0169,86.9374,87.0081,14171.0
2018-08-07 12:10:00,98.52,98.56,98.47,98.54,9295.0,87.0257,87.0611,86.9816,87.0434,9295.0
2018-08-07 12:15:00,98.55,98.68,98.55,98.68,13830.0,87.0522,87.1671,87.0522,87.1671,13830.0
2018-08-07 12:20:00,98.68,98.75,98.68,98.73,15358.0,87.1671,87.2289,87.1671,87.2112,15358.0
2018-08-07 12:25:00,98.73,98.73,98.66,98.71,18248.0,87.2112,87.2112,87.1494,87.1936,18248.0
2018-08-07 12:30:00,98.71,98.75,98.69,98.72,17753.0,87.1936,87.2289,87.1759,87.2024,17753.0
2018-08-07 12:35:00,98.72,98.77,98.69,98.74,15933.0,87.2024,87.2466,87.1759,87.2201,15933.0
2018-08-07 12:40:00,98.75,98.76,98.71,98.74,20588.0,87.2289,87.2377,87.1936,87.2201,20588.0
2018-08-07 12:45:00,98.74,98.87,98.73,98.86,26440.0,87.2201,87.3349,87.2112,87.3261,26440.0
2018-08-07 12:50:00,98.87,98.87,98.69,98.69,14811.0,87.3349,87.3349,87.1759,87.1759,14811.0
2018-08-07 12:55:00,98.68,98.76,98.66,98.75,19323.0,87.1671,87.2377,87.1494,87.2289,19323.0
2018-08-07 13:00:00,98.74,98.83,98.73,98.81,41295.0,87.2201,87.2996,87.2112,87.2819,41295.0
2018-08-07 13:05:00,98.81,98.82,98.7,98.72,11755.0,87.2819,87.2907,87.1847,87.2024,11755.0
2018-08-07 13:10:00,98.73,98.78,98.7,98.74,11524.0,87.2112,87.2554,87.1847,87.2201,11524.0
2018-08-07 13:15:00,98.74,98.75,98.64,98.64,7914.0,87.2201,87.2289,87.1317,87.1317,7914.0
2018-08-07 13:20:00,98.65,98.7,98.6,98.62,11422.0,87.1406,87.1847,87.0964,87.1141,11422.0
2018-08-07 13:25:00,98.63,98.8,98.61,98.78,89804.0,87.1229,87.2731,87.1052,87.2554,89804.0
2018-08-07 13:30:00,98.79,98.86,98.78,98.79,11879.0,87.2642,87.3261,87.2554,87.2642,11879.0
2018-08-07 13:35:00,98.79,98.8,98.74,98.8,12217.0,87.2642,87.2731,87.2201,87.2731,12217.0
2018-08-07 13:40:00,98.79,98.8,98.75,98.78,10451.0,87.2642,87.2731,87.2289,87.2554,10451.0
2018-08-07 13:45:00,98.79,98.83,98.76,98.8,11474.0,87.2642,87.2996,87.2377,87.2731,11474.0
2018-08-07 13:50:00,98.79,98.83,98.78,98.83,8866.0,87.2642,87.2996,87.2554,87.2996,8866.0
2018-08-07 13:55:00,98.83,98.83,98.75,98.76,6688.0,87.2996,87.2996,87.2289,87.2377,6688.0
2018-08-07 14:00:00,98.76,98.83,98.75,98.83,17983.0,87.2377,87.2996,87.2289,87.2996,17983.0
2018-08-07 14:05:00,98.83,98.87,98.81,98.82,10985.0,87.2996,87.3349,87.2819,87.2907,10985.0
2018-08-07 14:10:00,98.82,98.9,98.8,98.89,11058.0,87.2907,87.3614,87.2731,87.3526,11058.0
2018-08-07 14:15:00,98.9,98.91,98.79,98.8,11251.0,87.3614,87.3702,87.2642,87.2731,11251.0
2018-08-07 14:20:00,98.79,98.88,98.78,98.87,10203.0,87.2642,87.3437,87.2554,87.3349,10203.0
2018-08-07 14:25:00,98.87,98.92,98.86,98.91,11778.0,87.3349,87.3791,87.3261,87.3702,11778.0
2018-08-07 14:30:00,98.9,98.9,98.85,98.88,13029.0,87.3614,87.3614,87.3172,87.3437,13029.0
2018-08-07 14:35:00,98.87,98.91,98.84,98.88,10901.0,87.3349,87.3702,87.3084,87.3437,10901.0
2018-08-07 14:40:00,98.88,98.97,98.88,98.9,29546.0,87.3437,87.4232,87.3437,87.3614,29546.0
2018-08-07 14:45:00,98.9,98.94,98.9,98.92,21874.0,87.3614,87.3967,87.3614,87.3791,21874.0
2018-08-07 14:50:00,98.93,98.93,98.85,98.85,24758.0,87.3879,87.3879,87.3172,87.3172,24758.0
2018-08-07 14:55:00,98.85,98.91,98.83,98.9,13086.0,87.3172,87.3702,87.2996,87.3614,13086.0
2018-08-07 15:00:00,98.91,98.91,98.81,98.85,17024.0,87.3702,87.3702,87.2819,87.3172,17024.0
2018-08-07 15:05:00,98.85,98.92,98.83,98.87,19015.0,87.3172,87.3791,87.2996,87.3349,19015.0
2018-08-07 15:10:00,98.88,98.89,98.85,98.85,13722.0,87.3437,87.3526,87.3172,87.3172,13722.0
2018-08-07 15:15:00,98.86,98.95,98.85,98.9,19132.0,87.3261,87.4056,87.3172,87.3614,19132.0
2018-08-07 15:20:00,98.92,98.99,98.91,98.97,13608.0,87.3791,87.4409,87.3702,87.4232,13608.0
2018-08-07 15:25:00,98.98,99.0,98.93,98.99,18860.0,87.4321,87.4497,87.3879,87.4409,18860.0
2018-08-07 15:30:00,98.98,98.99,98.9,98.94,26589.0,87.4321,87.4409,87.3614,87.3967,26589.0
2018-08-07 15:35:00,98.94,98.97,98.87,98.93,29072.0,87.3967,87.4232,87.3349,87.3879,29072.0
2018-08-07 15:40:00,98.93,98.93,98.86,98.88,27815.0,87.3879,87.3879,87.3261,87.3437,27815.0
2018-08-07 15:45:00,98.87,98.89,98.81,98.85,58429.0,87.3349,87.3526,87.2819,87.3172,58429.0
2018-08-07 15:50:00,98.85,98.86,98.77,98.81,70614.0,87.3172,87.3261,87.2466,87.2819,70614.0
2018-08-07 15:55:00,98.8,98.85,98.75,98.79,208394.0,87.2731,87.3172,87.2289,87.2642,208394.0
2018-08-08 09:30:00,98.81,99.0,98.77,98.89,53672.0,87.2819,87.4497,87.2466,87.3526,53672.0
2018-08-08 09:35:00,98.91,99.08,98.9,98.98,15155.0,87.3702,87.5204,87.3614,87.4321,15155.0
2018-08-08 09:40:00,99.0,99.08,98.87,98.9,27990.0,87.4497,87.5204,87.3349,87.3614,27990.0
2018-08-08 09:45:00,98.89,98.98,98.7,98.96,18418.0,87.3526,87.4321,87.1847,87.4144,18418.0
2018-08-08 09:50:00,98.96,99.03,98.89,98.97,14129.0,87.4144,87.4762,87.3526,87.4232,14129.0
2018-08-08 09:55:00,98.95,99.03,98.92,98.95,13375.0,87.4056,87.4762,87.3791,87.4056,13375.0
2018-08-08 10:00:00,98.91,99.03,98.79,98.81,19131.0,87.3702,87.4762,87.2642,87.2819,19131.0
2018-08-08 10:05:00,98.83,98.96,98.83,98.95,17358.0,87.2996,87.4144,87.2996,87.4056,17358.0
2018-08-08 10:10:00,98.94,98.94,98.64,98.68,15444.0,87.3967,87.3967,87.1317,87.1671,15444.0
2018-08-08 10:15:00,98.68,98.7,98.61,98.62,10244.0,87.1671,87.1847,87.1052,87.1141,10244.0
2018-08-08 10:20:00,98.63,98.71,98.59,98.68,17795.0,87.1229,87.1936,87.0876,87.1671,17795.0
2018-08-08 10:25:00,98.67,98.7,98.65,98.67,8407.0,87.1582,87.1847,87.1406,87.1582,8407.0
2018-08-08 10:30:00,98.67,98.68,98.52,98.55,8468.0,87.1582,87.1671,87.0257,87.0522,8468.0
2018-08-08 10:35:00,98.56,98.64,98.55,98.57,8963.0,87.0611,87.1317,87.0522,87.0699,8963.0
2018-08-08 10:40:00,98.59,98.64,98.56,98.61,11087.0,87.0876,87.1317,87.0611,87.1052,11087.0
2018-08-08 10:45:00,98.61,98.65,98.55,98.61,14778.0,87.1052,87.1406,87.0522,87.1052,14778.0
2018-08-08 10:50:00,98.62,98.78,98.62,98.73,33129.0,87.1141,87.2554,87.1141,87.2112,33129.0
2018-08-08 10:55:00,98.73,98.8,98.66,98.66,17299.0,87.2112,87.2731,87.1494,87.1494,17299.0
2018-08-08 11:00:00,98.66,98.84,98.66,98.81,17799.0,87.1494,87.3084,87.1494,87.2819,17799.0
2018-08-08 11:05:00,98.82,98.89,98.8,98.8,9123.0,87.2907,87.3526,87.2731,87.2731,9123.0
2018-08-08 11:10:00,98.81,98.91,98.77,98.82,18751.0,87.2819,87.3702,87.2466,87.2907,18751.0
2018-08-08 11:15:00,98.83,98.94,98.81,98.85,12832.0,87.2996,87.3967,87.2819,87.3172,12832.0
2018-08-08 11:20:00,98.85,98.91,98.82,98.83,9268.0,87.3172,87.3702,87.2907,87.2996,9268.0
2018-08-08 11:25:00,98.82,98.87,98.75,98.87,26266.0,87.2907,87.3349,87.2289,87.3349,26266.0
2018-08-08 11:30:00,98.88,99.0,98.87,99.0,11365.0,87.3437,87.4497,87.3349,87.4497,11365.0
2018-08-08 11:35:00,99.0,99.04,98.92,98.95,17175.0,87.4497,87.4851,87.3791,87.4056,17175.0
2018-08-08 11:40:00,98.93,98.96,98.88,98.93,10135.0,87.3879,87.4144,87.3437,87.3879,10135.0
2018-08-08 11:45:00,98.94,98.98,98.92,98.97,9948.0,87.3967,87.4321,87.3791,87.4232,9948.0
2018-08-08 11:50:00,98.98,98.99,98.87,98.95,18131.0,87.4321,87.4409,87.3349,87.4056,18131.0
2018-08-08 11:55:00,98.96,98.98,98.93,98.95,33351.0,87.4144,87.4321,87.3879,87.4056,33351.0
2018-08-08 12:00:00,98.97,98.97,98.81,98.86,7573.0,87.4232,87.4232,87.2819,87.3261,7573.0
2018-08-08 12:05:00,98.86,98.88,98.79,98.8,11222.0,87.3261,87.3437,87.2642,87.2731,11222.0
2018-08-08 12:10:00,98.81,98.83,98.79,98.83,8813.0,87.2819,87.2996,87.2642,87.2996,8813.0
2018-08-08 12:15:00,98.84,98.94,98.84,98.92,13551.0,87.3084,87.3967,87.3084,87.3791,13551.0
2018-08-08 12:20:00,98.92,98.94,98.81,98.81,7556.0,87.3791,87.3967,87.2819,87.2819,7556.0
2018-08-08 12:25:00,98.8,98.84,98.8,98.84,6341.0,87.2731,87.3084,87.2731,87.3084,6341.0
2018-08-08 12:30:00,98.83,98.85,98.8,98.82,11439.0,87.2996,87.3172,87.2731,87.2907,11439.0
2018-08-08 12:35:00,98.82,98.87,98.8,98.85,9478.0,87.2907,87.3349,87.2731,87.3172,9478.0
2018-08-08 12:40:00,98.86,98.91,98.86,98.91,7644.0,87.3261,87.3702,87.3261,87.3702,7644.0
2018-08-08 12:45:00,98.92,98.94,98.87,98.87,8231.0,87.3791,87.3967,87.3349,87.3349,8231.0
2018-08-08 12:50:00,98.86,98.86,98.78,98.8,10973.0,87.3261,87.3261,87.2554,87.2731,10973.0
2018-08-08 12:55:00,98.8,98.8,98.72,98.75,5559.0,87.2731,87.2731,87.2024,87.2289,5559.0
2018-08-08 13:00:00,98.77,98.78,98.72,98.74,7004.0,87.2466,87.2554,87.2024,87.2201,7004.0
2018-08-08 13:05:00,98.74,98.84,98.74,98.82,8205.0,87.2201,87.3084,87.2201,87.2907,8205.0
2018-08-08 13:10:00,98.84,98.86,98.83,98.85,9687.0,87.3084,87.3261,87.2996,87.3172,9687.0
2018-08-08 13:15:00,98.85,98.85,98.79,98.82,5407.0,87.3172,87.3172,87.2642,87.2907,5407.0
2018-08-08 13:20:00,98.82,98.85,98.82,98.84,3062.0,87.2907,87.3172,87.2907,87.3084,3062.0
2018-08-08 13:25:00,98.84,98.84,98.78,98.8,5530.0,87.3084,87.3084,87.2554,87.2731,5530.0
2018-08-08 13:30:00,98.8,98.83,98.79,98.8,5400.0,87.2731,87.2996,87.2642,87.2731,5400.0
2018-08-08 13:35:00,98.78,98.78,98.74,98.75,4321.0,87.2554,87.2554,87.2201,87.2289,4321.0
2018-08-08 13:40:00,98.73,98.75,98.7,98.73,13876.0,87.2112,87.2289,87.1847,87.2112,13876.0
2018-08-08 13:45:00,98.73,98.84,98.73,98.83,11661.0,87.2112,87.3084,87.2112,87.2996,11661.0
2018-08-08 13:50:00,98.82,98.86,98.8,98.82,7047.0,87.2907,87.3261,87.2731,87.2907,7047.0
2018-08-08 13:55:00,98.81,98.86,98.8,98.82,8345.0,87.2819,87.3261,87.2731,87.2907,8345.0
2018-08-08 14:00:00,98.82,98.84,98.78,98.78,7833.0,87.2907,87.3084,87.2554,87.2554,7833.0
2018-08-08 14:05:00,98.78,98.79,98.74,98.76,5453.0,87.2554,87.2642,87.2201,87.2377,5453.0
2018-08-08 14:10:00,98.79,98.8,98.72,98.8,6684.0,87.2642,87.2731,87.2024,87.2731,6684.0
2018-08-08 14:15:00,98.79,98.79,98.72,98.74,6585.0,87.2642,87.2642,87.2024,87.2201,6585.0
2018-08-08 14:20:00,98.75,98.8,98.74,98.75,9596.0,87.2289,87.2731,87.2201,87.2289,9596.0
2018-08-08 14:25:00,98.76,98.81,98.75,98.81,9068.0,87.2377,87.2819,87.2289,87.2819,9068.0
2018-08-08 14:30:00,98.8,98.81,98.73,98.74,9526.0,87.2731,87.2819,87.2112,87.2201,9526.0
2018-08-08 14:35:00,98.74,98.75,98.69,98.7,6497.0,87.2201,87.2289,87.1759,87.1847,6497.0
2018-08-08 14:40:00,98.7,98.74,98.68,98.74,5827.0,87.1847,87.2201,87.1671,87.2201,5827.0
2018-08-08 14:45:00,98.74,98.77,98.71,98.73,13242.0,87.2201,87.2466,87.1936,87.2112,13242.0
2018-08-08 14:50:00,98.73,98.77,98.73,98.77,8113.0,87.2112,87.2466,87.2112,87.2466,8113.0
2018-08-08 14:55:00,98.78,98.8,98.74,98.78,16538.0,87.2554,87.2731,87.2201,87.2554,16538.0
2018-08-08 15:00:00,98.79,98.84,98.79,98.83,9832.0,87.2642,87.3084,87.2642,87.2996,9832.0
2018-08-08 15:05:00,98.83,98.87,98.82,98.84,11660.0,87.2996,87.3349,87.2907,87.3084,11660.0
2018-08-08 15:10:00,98.85,98.96,98.85,98.95,18567.0,87.3172,87.4144,87.3172,87.4056,18567.0
2018-08-08 15:15:00,98.95,99.03,98.95,98.99,18189.0,87.4056,87.4762,87.4056,87.4409,18189.0
2018-08-08 15:20:00,99.0,99.13,99.0,99.13,24733.0,87.4497,87.5646,87.4497,87.5646,24733.0
2018-08-08 15:25:00,99.11,99.3,99.1,99.28,59665.0,87.5469,87.7147,87.5381,87.6971,59665.0
2018-08-08 15:30:00,99.29,99.3,99.17,99.2,33740.0,87.7059,87.7147,87.5999,87.6264,33740.0
2018-08-08 15:35:00,99.21,99.21,99.04,99.06,20726.0,87.6352,87.6352,87.4851,87.5027,20726.0
2018-08-08 15:40:00,99.06,99.1,99.02,99.06,33216.0,87.5027,87.5381,87.4674,87.5027,33216.0
2018-08-08 15:45:00,99.05,99.06,98.99,99.05,33482.0,87.4939,87.5027,87.4409,87.4939,33482.0
2018-08-08 15:50:00,99.04,99.07,98.97,98.99,62842.0,87.4851,87.5116,87.4232,87.4409,62842.0
2018-08-08 15:55:00,98.99,99.02,98.86,98.88,94989.0,87.4409,87.4674,87.3261,87.3437,94989.0
2018-08-09 09:30:00,99.43,99.75,98.88,99.65,83247.0,87.8296,88.1122,87.3437,88.0239,83247.0
2018-08-09 09:35:00,99.62,99.9,99.56,99.89,77057.0,87.9974,88.2447,87.9444,88.2359,77057.0
2018-08-09 09:40:00,99.9,100.0,99.83,99.95,31057.0,88.2447,88.3331,88.1829,88.2889,31057.0
2018-08-09 09:45:00,99.96,99.96,99.75,99.75,22923.0,88.2977,88.2977,88.1122,88.1122,22923.0
2018-08-09 09:50:00,99.75,99.87,99.68,99.8,37085.0,88.1122,88.2182,88.0504,88.1564,37085.0
2018-08-09 09:55:00,99.81,99.87,99.71,99.76,54294.0,88.1652,88.2182,88.0769,88.1211,54294.0
2018-08-09 10:00:00,99.76,99.82,99.67,99.8,44794.0,88.1211,88.1741,88.0416,88.1564,44794.0
2018-08-09 10:05:00,99.81,100.02,99.81,99.9,33827.0,88.1652,88.3507,88.1652,88.2447,33827.0
2018-08-09 10:10:00,99.93,100.06,99.93,100.04,35212.0,88.2712,88.3861,88.2712,88.3684,35212.0
2018-08-09 10:15:00,100.05,100.21,99.97,100.13,67430.0,88.3772,88.5186,88.3066,88.4479,67430.0
2018-08-09 10:20:00,100.12,100.18,100.07,100.15,27152.0,88.4391,88.4921,88.3949,88.4656,27152.0
2018-08-09 10:25:00,100.14,100.21,100.12,100.21,21030.0,88.4567,88.5186,88.4391,88.5186,21030.0
2018-08-09 10:30:00,100.21,100.33,100.16,100.3,37881.0,88.5186,88.6246,88.4744,88.5981,37881.0
2018-08-09 10:35:00,100.3,100.47,100.29,100.43,58446.0,88.5981,88.7482,88.5892,88.7129,58446.0
2018-08-09 10:40:00,100.43,100.54,100.4,100.52,49664.0,88.7129,88.8101,88.6864,88.7924,49664.0
2018-08-09 10:45:00,100.53,100.58,100.41,100.41,166733.0,88.8012,88.8454,88.6952,88.6952,166733.0
2018-08-09 10:50:00,100.41,100.44,100.31,100.37,80493.0,88.6952,88.7217,88.6069,88.6599,80493.0
2018-08-09 10:55:00,100.36,100.4,100.27,100.4,57409.0,88.6511,88.6864,88.5716,88.6864,57409.0
2018-08-09 11:00:00,100.4,100.51,100.35,100.47,41416.0,88.6864,88.7836,88.6422,88.7482,41416.0
2018-08-09 11:05:00,100.46,100.52,100.37,100.4,47203.0,88.7394,88.7924,88.6599,88.6864,47203.0
2018-08-09 11:10:00,100.41,100.41,100.28,100.3,52367.0,88.6952,88.6952,88.5804,88.5981,52367.0
2018-08-09 11:15:00,100.3,100.34,100.03,100.05,66802.0,88.5981,88.6334,88.3596,88.3772,66802.0
2018-08-09 11:20:00,100.06,100.16,100.05,100.1,18913.0,88.3861,88.4744,88.3772,88.4214,18913.0
2018-08-09 11:25:00,100.11,100.12,100.03,100.06,14056.0,88.4302,88.4391,88.3596,88.3861,14056.0
2018-08-09 11:30:00,100.06,100.06,99.89,99.94,15043.0,88.3861,88.3861,88.2359,88.2801,15043.0
2018-08-09 11:35:00,99.95,99.99,99.9,99.98,35975.0,88.2889,88.3242,88.2447,88.3154,35975.0
2018-08-09 11:40:00,99.98,100.04,99.97,100.01,32895.0,88.3154,88.3684,88.3066,88.3419,32895.0
2018-08-09 11:45:00,100.0,100.05,99.88,99.9,113577.0,88.3331,88.3772,88.2271,88.2447,113577.0
2018-08-09 11:50:00,99.86,99.99,99.8,99.87,80758.0,88.2094,88.3242,88.1564,88.2182,80758.0
2018-08-09 11:55:00,99.86,99.99,99.86,99.98,20546.0,88.2094,88.3242,88.2094,88.3154,20546.0
2018-08-09 12:00:00,99.98,100.05,99.98,100.0,15503.0,88.3154,88.3772,88.3154,88.3331,15503.0
2018-08-09 12:05:00,100.0,100.08,100.0,100.07,42567.0,88.3331,88.4037,88.3331,88.3949,42567.0
2018-08-09 12:10:00,100.07,100.12,99.96,99.96,103598.0,88.3949,88.4391,88.2977,88.2977,103598.0
2018-08-09 12:15:00,99.97,100.01,99.67,99.69,57544.0,88.3066,88.3419,88.0416,88.0592,57544.0
2018-08-09 12:20:00,99.69,99.77,99.63,99.67,29386.0,88.0592,88.1299,88.0062,88.0416,29386.0
2018-08-09 12:25:00,99.66,99.78,99.65,99.72,6803.0,88.0327,88.1387,88.0239,88.0857,6803.0
2018-08-09 12:30:00,99.72,99.74,99.7,99.73,7978.0,88.0857,88.1034,88.0681,88.0946,7978.0
2018-08-09 12:35:00,99.74,99.8,99.72,99.76,10439.0,88.1034,88.1564,88.0857,88.1211,10439.0
2018-08-09 12:40:00,99.76,99.76,99.67,99.69,9229.0,88.1211,88.1211,88.0416,88.0592,9229.0
2018-08-09 12:45:00,99.69,99.73,99.65,99.73,31567.0,88.0592,88.0946,88.0239,88.0946,31567.0
2018-08-09 12:50:00,99.72,99.82,99.71,99.78,18111.0,88.0857,88.1741,88.0769,88.1387,18111.0
2018-08-09 12:55:00,99.8,99.83,99.78,99.82,7094.0,88.1564,88.1829,88.1387,88.1741,7094.0
2018-08-09 13:00:00,99.82,99.87,99.8,99.81,20419.0,88.1741,88.2182,88.1564,88.1652,20419.0
2018-08-09 13:05:00,99.8,99.8,99.71,99.74,18055.0,88.1564,88.1564,88.0769,88.1034,18055.0
2018-08-09 13:10:00,99.71,99.73,99.67,99.71,9848.0,88.0769,88.0946,88.0416,88.0769,9848.0
2018-08-09 13:15:00,99.72,99.76,99.7,99.75,15540.0,88.0857,88.1211,88.0681,88.1122,15540.0
2018-08-09 13:20:00,99.75,99.77,99.71,99.77,10890.0,88.1122,88.1299,88.0769,88.1299,10890.0
2018-08-09 13:25:00,99.79,99.79,99.75,99.76,5684.0,88.1476,88.1476,88.1122,88.1211,5684.0
2018-08-09 13:30:00,99.76,99.78,99.74,99.76,20239.0,88.1211,88.1387,88.1034,88.1211,20239.0
2018-08-09 13:35:00,99.77,99.84,99.76,99.84,16205.0,88.1299,88.1917,88.1211,88.1917,16205.0
2018-08-09 13:40:00,99.82,99.87,99.78,99.84,31560.0,88.1741,88.2182,88.1387,88.1917,31560.0
2018-08-09 13:45:00,99.84,99.84,99.76,99.77,5269.0,88.1917,88.1917,88.1211,88.1299,5269.0
2018-08-09 13:50:00,99.77,99.81,99.75,99.75,7277.0,88.1299,88.1652,88.1122,88.1122,7277.0
2018-08-09 13:55:00,99.76,99.79,99.76,99.78,5846.0,88.1211,88.1476,88.1211,88.1387,5846.0
2018-08-09 14:00:00,99.77,99.81,99.73,99.79,24146.0,88.1299,88.1652,88.0946,88.1476,24146.0
2018-08-09 14:05:00,99.8,99.82,99.75,99.76,23615.0,88.1564,88.1741,88.1122,88.1211,23615.0
2018-08-09 14:10:00,99.76,99.82,99.75,99.78,24443.0,88.1211,88.1741,88.1122,88.1387,24443.0
2018-08-09 14:15:00,99.77,99.8,99.75,99.8,13814.0,88.1299,88.1564,88.1122,88.1564,13814.0
2018-08-09 14:20:00,99.8,99.81,99.78,99.8,14528.0,88.1564,88.1652,88.1387,88.1564,14528.0
2018-08-09 14:25:00,99.81,99.81,99.76,99.78,11729.0,88.1652,88.1652,88.1211,88.1387,11729.0
2018-08-09 14:30:00,99.78,99.94,99.77,99.92,36264.0,88.1387,88.2801,88.1299,88.2624,36264.0
2018-08-09 14:35:00,99.92,99.92,99.83,99.85,8672.0,88.2624,88.2624,88.1829,88.2006,8672.0
2018-08-09 14:40:00,99.83,99.83,99.77,99.82,13728.0,88.1829,88.1829,88.1299,88.1741,13728.0
2018-08-09 14:45:00,99.81,99.86,99.72,99.79,64882.0,88.1652,88.2094,88.0857,88.1476,64882.0
2018-08-09 14:50:00,99.78,99.8,99.75,99.8,9975.0,88.1387,88.1564,88.1122,88.1564,9975.0
2018-08-09 14:55:00,99.8,99.83,99.77,99.8,25141.0,88.1564,88.1829,88.1299,88.1564,25141.0
2018-08-09 15:00:00,99.8,99.86,99.75,99.82,56264.0,88.1564,88.2094,88.1122,88.1741,56264.0
2018-08-09 15:05:00,99.8,99.85,99.79,99.81,13187.0,88.1564,88.2006,88.1476,88.1652,13187.0
2018-08-09 15:10:00,99.82,99.93,99.82,99.92,57253.0,88.1741,88.2712,88.1741,88.2624,57253.0
2018-08-09 15:15:00,99.91,99.97,99.89,99.94,38741.0,88.2536,88.3066,88.2359,88.2801,38741.0
2018-08-09 15:20:00,99.94,99.98,99.87,99.89,67352.0,88.2801,88.3154,88.2182,88.2359,67352.0
2018-08-09 15:25:00,99.9,99.94,99.84,99.93,20845.0,88.2447,88.2801,88.1917,88.2712,20845.0
2018-08-09 15:30:00,99.93,99.97,99.93,99.95,24673.0,88.2712,88.3066,88.2712,88.2889,24673.0
2018-08-09 15:35:00,99.95,99.98,99.95,99.96,22720.0,88.2889,88.3154,88.2889,88.2977,22720.0
2018-08-09 15:40:00,99.96,100.0,99.9,100.0,54000.0,88.2977,88.3331,88.2447,88.3331,54000.0
2018-08-09 15:45:00,100.0,100.01,99.86,99.89,113985.0,88.3331,88.3419,88.2094,88.2359,113985.0
2018-08-09 15:50:00,99.89,100.0,99.84,100.0,128820.0,88.2359,88.3331,88.1917,88.3331,128820.0
2018-08-09 15:55:00,99.99,100.02,99.93,99.94,263045.0,88.3242,88.3507,88.2712,88.2801,263045.0
2018-08-10 09:30:00,99.17,99.62,99.14,99.39,48574.0,87.5999,87.9974,87.5734,87.7942,48574.0
2018-08-10 09:35:00,99.45,99.53,99.04,99.05,64793.0,87.8472,87.9179,87.4851,87.4939,64793.0
2018-08-10 09:40:00,99.02,99.24,99.02,99.06,29970.0,87.4674,87.6617,87.4674,87.5027,29970.0
2018-08-10 09:45:00,99.11,99.11,98.75,98.76,52360.0,87.5469,87.5469,87.2289,87.2377,52360.0
2018-08-10 09:50:00,98.74,98.81,98.54,98.61,52450.0,87.2201,87.2819,87.0434,87.1052,52450.0
2018-08-10 09:55:00,98.6,98.62,98.43,98.56,28444.0,87.0964,87.1141,86.9462,87.0611,28444.0
2018-08-10 10:00:00,98.55,98.63,98.45,98.56,20842.0,87.0522,87.1229,86.9639,87.0611,20842.0
2018-08-10 10:05:00,98.56,98.68,98.52,98.64,16734.0,87.0611,87.1671,87.0257,87.1317,16734.0
2018-08-10 10:10:00,98.64,98.9,98.63,98.86,17782.0,87.1317,87.3614,87.1229,87.3261,17782.0
2018-08-10 10:15:00,98.86,98.98,98.83,98.97,26114.0,87.3261,87.4321,87.2996,87.4232,26114.0
2018-08-10 10:20:00,98.96,99.04,98.82,98.93,36738.0,87.4144,87.4851,87.2907,87.3879,36738.0
2018-08-10 10:25:00,98.9,99.02,98.74,98.84,54497.0,87.3614,87.4674,87.2201,87.3084,54497.0
2018-08-10 10:30:00,98.84,98.96,98.79,98.85,18795.0,87.3084,87.4144,87.2642,87.3172,18795.0
2018-08-10 10:35:00,98.86,98.96,98.75,98.94,24054.0,87.3261,87.4144,87.2289,87.3967,24054.0
2018-08-10 10:40:00,98.95,98.98,98.89,98.94,15163.0,87.4056,87.4321,87.3526,87.3967,15163.0
2018-08-10 10:45:00,98.94,99.05,98.93,98.93,42684.0,87.3967,87.4939,87.3879,87.3879,42684.0
2018-08-10 10:50:00,98.91,99.04,98.84,99.04,33555.0,87.3702,87.4851,87.3084,87.4851,33555.0
2018-08-10 10:55:00,99.04,99.13,98.99,99.05,19948.0,87.4851,87.5646,87.4409,87.4939,19948.0
2018-08-10 11:00:00,99.06,99.1,99.02,99.04,8565.0,87.5027,87.5381,87.4674,87.4851,8565.0
2018-08-10 11:05:00,99.07,99.1,98.94,98.97,12492.0,87.5116,87.5381,87.3967,87.4232,12492.0
2018-08-10 11:10:00,98.97,99.02,98.96,99.01,12203.0,87.4232,87.4674,87.4144,87.4586,12203.0
2018-08-10 11:15:00,99.01,99.08,98.99,99.08,6749.0,87.4586,87.5204,87.4409,87.5204,6749.0
2018-08-10 11:20:00,99.08,99.23,99.07,99.23,15263.0,87.5204,87.6529,87.5116,87.6529,15263.0
2018-08-10 11:25:00,99.21,99.26,99.2,99.24,8719.0,87.6352,87.6794,87.6264,87.6617,8719.0
2018-08-10 11:30:00,99.24,99.32,99.21,99.32,9401.0,87.6617,87.7324,87.6352,87.7324,9401.0
2018-08-10 11:35:00,99.34,99.36,99.16,99.19,13266.0,87.7501,87.7677,87.5911,87.6176,13266.0
2018-08-10 11:40:00,99.2,99.22,99.11,99.2,15635.0,87.6264,87.6441,87.5469,87.6264,15635.0
2018-08-10 11:45:00,99.2,99.25,99.15,99.24,9993.0,87.6264,87.6706,87.5822,87.6617,9993.0
2018-08-10 11:50:00,99.24,99.39,99.23,99.3,11256.0,87.6617,87.7942,87.6529,87.7147,11256.0
2018-08-10 11:55:00,99.28,99.35,99.22,99.28,9755.0,87.6971,87.7589,87.6441,87.6971,9755.0
2018-08-10 12:00:00,99.3,99.3,99.15,99.2,19172.0,87.7147,87.7147,87.5822,87.6264,19172.0
2018-08-10 12:05:00,99.22,99.34,99.21,99.22,15341.0,87.6441,87.7501,87.6352,87.6441,15341.0
2018-08-10 12:10:00,99.21,99.31,99.17,99.17,21528.0,87.6352,87.7236,87.5999,87.5999,21528.0
2018-08-10 12:15:00,99.2,99.24,99.17,99.18,6571.0,87.6264,87.6617,87.5999,87.6087,6571.0
2018-08-10 12:20:00,99.18,99.2,99.11,99.11,9444.0,87.6087,87.6264,87.5469,87.5469,9444.0
2018-08-10 12:25:00,99.11,99.12,99.05,99.09,8164.0,87.5469,87.5557,87.4939,87.5292,8164.0
2018-08-10 12:30:00,99.1,99.18,99.1,99.17,12051.0,87.5381,87.6087,87.5381,87.5999,12051.0
2018-08-10 12:35:00,99.18,99.19,99.05,99.08,26988.0,87.6087,87.6176,87.4939,87.5204,26988.0
2018-08-10 12:40:00,99.09,99.11,99.05,99.06,6500.0,87.5292,87.5469,87.4939,87.5027,6500.0
2018-08-10 12:45:00,99.05,99.08,99.01,99.04,9115.0,87.4939,87.5204,87.4586,87.4851,9115.0
2018-08-10 12:50:00,99.04,99.06,98.98,99.0,54265.0,87.4851,87.5027,87.4321,87.4497,54265.0
2018-08-10 12:55:00,99.0,99.0,98.87,98.89,25881.0,87.4497,87.4497,87.3349,87.3526,25881.0
2018-08-10 13:00:00,98.9,98.9,98.64,98.66,44277.0,87.3614,87.3614,87.1317,87.1494,44277.0
2018-08-10 13:05:00,98.66,98.72,98.65,98.67,21780.0,87.1494,87.2024,87.1406,87.1582,21780.0
2018-08-10 13:10:00,98.67,98.67,98.58,98.58,9394.0,87.1582,87.1582,87.0787,87.0787,9394.0
2018-08-10 13:15:00,98.58,98.58,98.48,98.49,15625.0,87.0787,87.0787,86.9904,86.9992,15625.0
2018-08-10 13:20:00,98.48,98.58,98.47,98.5,21326.0,86.9904,87.0787,86.9816,87.0081,21326.0
2018-08-10 13:25:00,98.5,98.5,98.45,98.47,23872.0,87.0081,87.0081,86.9639,86.9816,23872.0
2018-08-10 13:30:00,98.48,98.49,98.38,98.45,33455.0,86.9904,86.9992,86.9021,86.9639,33455.0
2018-08-10 13:35:00,98.46,98.58,98.45,98.51,26835.0,86.9727,87.0787,86.9639,87.0169,26835.0
2018-08-10 13:40:00,98.51,98.57,98.49,98.52,9452.0,87.0169,87.0699,86.9992,87.0257,9452.0
2018-08-10 13:45:00,98.52,98.53,98.42,98.48,6403.0,87.0257,87.0346,86.9374,86.9904,6403.0
2018-08-10 13:50:00,98.49,98.56,98.49,98.5,8806.0,86.9992,87.0611,86.9992,87.0081,8806.0
2018-08-10 13:55:00,98.51,98.51,98.44,98.45,16599.0,87.0169,87.0169,86.9551,86.9639,16599.0
2018-08-10 14:00:00,98.46,98.48,98.34,98.38,18816.0,86.9727,86.9904,86.8667,86.9021,18816.0
2018-08-10 14:05:00,98.36,98.47,98.34,98.43,20141.0,86.8844,86.9816,86.8667,86.9462,20141.0
2018-08-10 14:10:00,98.43,98.52,98.42,98.48,14016.0,86.9462,87.0257,86.9374,86.9904,14016.0
2018-08-10 14:15:00,98.48,98.49,98.4,98.4,33450.0,86.9904,86.9992,86.9197,86.9197,33450.0
2018-08-10 14:20:00,98.39,98.41,98.23,98.23,53332.0,86.9109,86.9286,86.7696,86.7696,53332.0
2018-08-10 14:25:00,98.23,98.24,98.08,98.08,22075.0,86.7696,86.7784,86.6371,86.6371,22075.0
2018-08-10 14:30:00,98.1,98.17,98.02,98.14,81353.0,86.6547,86.7166,86.5841,86.6901,81353.0
2018-08-10 14:35:00,98.14,98.32,98.14,98.28,34761.0,86.6901,86.8491,86.6901,86.8137,34761.0
2018-08-10 14:40:00,98.28,98.43,98.26,98.43,22567.0,86.8137,86.9462,86.7961,86.9462,22567.0
2018-08-10 14:45:00,98.43,98.53,98.39,98.53,21306.0,86.9462,87.0346,86.9109,87.0346,21306.0
2018-08-10 14:50:00,98.52,98.57,98.44,98.44,22827.0,87.0257,87.0699,86.9551,86.9551,22827.0
2018-08-10 14:55:00,98.44,98.46,98.42,98.44,15165.0,86.9551,86.9727,86.9374,86.9551,15165.0
2018-08-10 15:00:00,98.43,98.43,98.3,98.36,25998.0,86.9462,86.9462,86.8314,86.8844,25998.0
2018-08-10 15:05:00,98.36,98.36,98.26,98.31,37802.0,86.8844,86.8844,86.7961,86.8402,37802.0
2018-08-10 15:10:00,98.31,98.33,98.26,98.32,14893.0,86.8402,86.8579,86.7961,86.8491,14893.0
2018-08-10 15:15:00,98.31,98.43,98.3,98.4,24326.0,86.8402,86.9462,86.8314,86.9197,24326.0
2018-08-10 15:20:00,98.41,98.58,98.41,98.45,52225.0,86.9286,87.0787,86.9286,86.9639,52225.0
2018-08-10 15:25:00,98.47,98.55,98.42,98.45,63246.0,86.9816,87.0522,86.9374,86.9639,63246.0
2018-08-10 15:30:00,98.45,98.45,98.39,98.4,40829.0,86.9639,86.9639,86.9109,86.9197,40829.0
2018-08-10 15:35:00,98.4,98.4,98.29,98.31,43324.0,86.9197,86.9197,86.8226,86.8402,43324.0
2018-08-10 15:40:00,98.3,98.31,98.2,98.27,53087.0,86.8314,86.8402,86.7431,86.8049,53087.0
2018-08-10 15:45:00,98.26,98.4,98.24,98.4,54569.0,86.7961,86.9197,86.7784,86.9197,54569.0
2018-08-10 15:50:00,98.39,98.51,98.38,98.41,67003.0,86.9109,87.0169,86.9021,86.9286,67003.0
2018-08-10 15:55:00,98.41,98.47,98.28,98.32,197933.0,86.9286,86.9816,86.8137,86.8491,197933.0
2018-08-13 09:30:00,98.31,98.52,98.0,98.35,75510.0,86.8402,87.0257,86.5664,86.8756,75510.0
2018-08-13 09:35:00,98.34,98.47,98.1,98.19,42184.0,86.8667,86.9816,86.6547,86.7342,42184.0
2018-08-13 09:40:00,98.17,98.27,98.08,98.19,37060.0,86.7166,86.8049,86.6371,86.7342,37060.0
2018-08-13 09:45:00,98.17,98.48,98.17,98.37,20120.0,86.7166,86.9904,86.7166,86.8932,20120.0
2018-08-13 09:50:00,98.37,98.4,98.28,98.37,56496.0,86.8932,86.9197,86.8137,86.8932,56496.0
2018-08-13 09:55:00,98.35,98.61,98.35,98.47,42151.0,86.8756,87.1052,86.8756,86.9816,42151.0
2018-08-13 10:00:00,98.47,98.53,98.39,98.51,43447.0,86.9816,87.0346,86.9109,87.0169,43447.0
2018-08-13 10:05:00,98.51,98.56,98.42,98.55,51867.0,87.0169,87.0611,86.9374,87.0522,51867.0
2018-08-13 10:10:00,98.53,98.56,98.39,98.41,42302.0,87.0346,87.0611,86.9109,86.9286,42302.0
2018-08-13 10:15:00,98.42,98.53,98.32,98.46,20074.0,86.9374,87.0346,86.8491,86.9727,20074.0
2018-08-13 10:20:00,98.47,98.56,98.38,98.53,21340.0,86.9816,87.0611,86.9021,87.0346,21340.0
2018-08-13 10:25:00,98.5,98.54,98.36,98.37,17922.0,87.0081,87.0434,86.8844,86.8932,17922.0
2018-08-13 10:30:00,98.38,98.46,98.32,98.34,13068.0,86.9021,86.9727,86.8491,86.8667,13068.0
2018-08-13 10:35:00,98.36,98.39,98.31,98.31,13723.0,86.8844,86.9109,86.8402,86.8402,13723.0
2018-08-13 10:40:00,98.33,98.35,98.27,98.29,12552.0,86.8579,86.8756,86.8049,86.8226,12552.0
2018-08-13 10:45:00,98.27,98.35,98.2,98.24,34682.0,86.8049,86.8756,86.7431,86.7784,34682.0
2018-08-13 10:50:00,98.24,98.3,98.22,98.29,15144.0,86.7784,86.8314,86.7607,86.8226,15144.0
2018-08-13 10:55:00,98.28,98.3,98.11,98.14,16756.0,86.8137,86.8314,86.6636,86.6901,16756.0
2018-08-13 11:00:00,98.15,98.23,98.13,98.17,15648.0,86.6989,86.7696,86.6812,86.7166,15648.0
2018-08-13 11:05:00,98.17,98.19,97.99,98.01,22373.0,86.7166,86.7342,86.5576,86.5752,22373.0
2018-08-13 11:10:00,98.0,98.08,97.99,98.04,16176.0,86.5664,86.6371,86.5576,86.6017,16176.0
2018-08-13 11:15:00,98.04,98.04,97.89,97.93,18814.0,86.6017,86.6017,86.4692,86.5046,18814.0
2018-08-13 11:20:00,97.93,98.17,97.91,98.1,38378.0,86.5046,86.7166,86.4869,86.6547,38378.0
2018-08-13 11:25:00,98.09,98.13,98.04,98.07,38872.0,86.6459,86.6812,86.6017,86.6282,38872.0
2018-08-13 11:30:00,98.08,98.1,98.03,98.06,8888.0,86.6371,86.6547,86.5929,86.6194,8888.0
2018-08-13 11:35:00,98.07,98.07,97.96,98.0,6149.0,86.6282,86.6282,86.5311,86.5664,6149.0
2018-08-13 11:40:00,97.99,98.06,97.99,98.04,9432.0,86.5576,86.6194,86.5576,86.6017,9432.0
2018-08-13 11:45:00,98.04,98.07,97.98,98.04,10356.0,86.6017,86.6282,86.5487,86.6017,10356.0
2018-08-13 11:50:00,98.04,98.05,97.9,97.95,17218.0,86.6017,86.6106,86.4781,86.5222,17218.0
2018-08-13 11:55:00,97.94,97.99,97.86,97.86,12070.0,86.5134,86.5576,86.4427,86.4427,12070.0
2018-08-13 12:00:00,97.87,97.93,97.85,97.9,14284.0,86.4516,86.5046,86.4339,86.4781,14284.0
2018-08-13 12:05:00,97.91,97.95,97.89,97.93,9025.0,86.4869,86.5222,86.4692,86.5046,9025.0
2018-08-13 12:10:00,97.94,98.02,97.94,97.99,12002.0,86.5134,86.5841,86.5134,86.5576,12002.0
2018-08-13 12:15:00,97.99,98.0,97.93,97.97,11056.0,86.5576,86.5664,86.5046,86.5399,11056.0
2018-08-13 12:20:00,97.96,97.97,97.8,97.81,13404.0,86.5311,86.5399,86.3897,86.3986,13404.0
2018-08-13 12:25:00,97.8,97.8,97.7,97.79,22861.0,86.3897,86.3897,86.3014,86.3809,22861.0
2018-08-13 12:30:00,97.8,97.8,97.63,97.63,22016.0,86.3897,86.3897,86.2396,86.2396,22016.0
2018-08-13 12:35:00,97.63,97.76,97.61,97.73,19882.0,86.2396,86.3544,86.2219,86.3279,19882.0
2018-08-13 12:40:00,97.73,97.73,97.63,97.71,18992.0,86.3279,86.3279,86.2396,86.3102,18992.0
2018-08-13 12:45:00,97.73,97.73,97.64,97.68,17387.0,86.3279,86.3279,86.2484,86.2837,17387.0
2018-08-13 12:50:00,97.68,97.77,97.61,97.61,17945.0,86.2837,86.3632,86.2219,86.2219,17945.0
2018-08-13 12:55:00,97.6,97.65,97.52,97.57,28353.0,86.2131,86.2572,86.1424,86.1866,28353.0
2018-08-13 13:00:00,97.57,97.58,97.48,97.53,30223.0,86.1866,86.1954,86.1071,86.1512,30223.0
2018-08-13 13:05:00,97.51,97.56,97.5,97.56,13520.0,86.1336,86.1777,86.1247,86.1777,13520.0
2018-08-13 13:10:00,97.56,97.65,97.56,97.63,14209.0,86.1777,86.2572,86.1777,86.2396,14209.0
2018-08-13 13:15:00,97.63,97.79,97.57,97.79,22073.0,86.2396,86.3809,86.1866,86.3809,22073.0
2018-08-13 13:20:00,97.8,97.85,97.76,97.84,16575.0,86.3897,86.4339,86.3544,86.4251,16575.0
2018-08-13 13:25:00,97.83,97.89,97.81,97.88,30248.0,86.4162,86.4692,86.3986,86.4604,30248.0
2018-08-13 13:30:00,97.87,98.04,97.87,97.94,29051.0,86.4516,86.6017,86.4516,86.5134,29051.0
2018-08-13 13:35:00,97.93,97.96,97.87,97.91,16822.0,86.5046,86.5311,86.4516,86.4869,16822.0
2018-08-13 13:40:00,97.9,97.93,97.82,97.85,10342.0,86.4781,86.5046,86.4074,86.4339,10342.0
2018-08-13 13:45:00,97.84,97.88,97.63,97.63,14648.0,86.4251,86.4604,86.2396,86.2396,14648.0
2018-08-13 13:50:00,97.63,97.78,97.63,97.76,20259.0,86.2396,86.3721,86.2396,86.3544,20259.0
2018-08-13 13:55:00,97.77,97.82,97.67,97.67,16664.0,86.3632,86.4074,86.2749,86.2749,16664.0
2018-08-13 14:00:00,97.67,97.87,97.67,97.81,22249.0,86.2749,86.4516,86.2749,86.3986,22249.0
2018-08-13 14:05:00,97.84,97.84,97.74,97.75,10761.0,86.4251,86.4251,86.3367,86.3456,10761.0
2018-08-13 14:10:00,97.78,97.86,97.78,97.83,13896.0,86.3721,86.4427,86.3721,86.4162,13896.0
2018-08-13 14:15:00,97.83,97.85,97.8,97.8,10782.0,86.4162,86.4339,86.3897,86.3897,10782.0
2018-08-13 14:20:00,97.81,97.86,97.81,97.83,30781.0,86.3986,86.4427,86.3986,86.4162,30781.0
2018-08-13 14:25:00,97.84,97.93,97.82,97.92,63905.0,86.4251,86.5046,86.4074,86.4957,63905.0
2018-08-13 14:30:00,97.93,97.95,97.87,97.9,17333.0,86.5046,86.5222,86.4516,86.4781,17333.0
2018-08-13 14:35:00,97.92,97.92,97.7,97.72,32207.0,86.4957,86.4957,86.3014,86.3191,32207.0
2018-08-13 14:40:00,97.71,97.74,97.65,97.73,17848.0,86.3102,86.3367,86.2572,86.3279,17848.0
2018-08-13 14:45:00,97.71,97.71,97.61,97.68,26643.0,86.3102,86.3102,86.2219,86.2837,26643.0
2018-08-13 14:50:00,97.68,97.68,97.47,97.48,20426.0,86.2837,86.2837,86.0982,86.1071,20426.0
2018-08-13 14:55:00,97.49,97.49,97.4,97.43,25944.0,86.1159,86.1159,86.0364,86.0629,25944.0
2018-08-13 15:00:00,97.42,97.46,97.35,97.43,24803.0,86.0541,86.0894,85.9922,86.0629,24803.0
2018-08-13 15:05:00,97.44,97.46,97.37,97.42,24788.0,86.0717,86.0894,86.0099,86.0541,24788.0
2018-08-13 15:10:00,97.42,97.52,97.41,97.49,24421.0,86.0541,86.1424,86.0452,86.1159,24421.0
2018-08-13 15:15:00,97.49,97.55,97.48,97.5,21662.0,86.1159,86.1689,86.1071,86.1247,21662.0
2018-08-13 15:20:00,97.53,97.54,97.4,97.4,37347.0,86.1512,86.1601,86.0364,86.0364,37347.0
2018-08-13 15:25:00,97.38,97.4,97.22,97.24,36396.0,86.0187,86.0364,85.8774,85.8951,36396.0
2018-08-13 15:30:00,97.23,97.33,97.21,97.27,38520.0,85.8862,85.9746,85.8686,85.9216,38520.0
2018-08-13 15:35:00,97.26,97.34,97.24,97.25,50205.0,85.9127,85.9834,85.8951,85.9039,50205.0
2018-08-13 15:40:00,97.24,97.24,97.14,97.19,63730.0,85.8951,85.8951,85.8067,85.8509,63730.0
2018-08-13 15:45:00,97.2,97.2,97.11,97.14,115339.0,85.8597,85.8597,85.7802,85.8067,115339.0
2018-08-13 15:50:00,97.13,97.13,97.04,97.1,131393.0,85.7979,85.7979,85.7184,85.7714,131393.0
2018-08-13 15:55:00,97.09,97.19,97.05,97.09,240464.0,85.7626,85.8509,85.7272,85.7626,240464.0
2018-08-14 09:30:00,97.45,97.56,96.84,97.0,128888.0,86.0806,86.1777,85.5417,85.6831,128888.0
2018-08-14 09:35:00,97.0,97.12,96.25,96.27,212038.0,85.6831,85.7891,85.0206,85.0382,212038.0
2018-08-14 09:40:00,96.26,96.99,96.24,96.81,229272.0,85.0294,85.6742,85.0117,85.5152,229272.0
2018-08-14 09:45:00,96.84,97.26,96.81,97.1,45969.0,85.5417,85.9127,85.5152,85.7714,45969.0
2018-08-14 09:50:00,97.09,97.39,96.85,97.35,89173.0,85.7626,86.0276,85.5506,85.9922,89173.0
2018-08-14 09:55:00,97.36,97.68,97.26,97.31,112520.0,86.0011,86.2837,85.9127,85.9569,112520.0
2018-08-14 10:00:00,97.34,97.61,97.19,97.52,72018.0,85.9834,86.2219,85.8509,86.1424,72018.0
2018-08-14 10:05:00,97.52,97.54,97.24,97.39,47476.0,86.1424,86.1601,85.8951,86.0276,47476.0
2018-08-14 10:10:00,97.38,97.76,97.32,97.76,71746.0,86.0187,86.3544,85.9657,86.3544,71746.0
2018-08-14 10:15:00,97.79,97.85,97.51,97.71,34770.0,86.3809,86.4339,86.1336,86.3102,34770.0
2018-08-14 10:20:00,97.75,97.99,97.69,97.94,23290.0,86.3456,86.5576,86.2926,86.5134,23290.0
2018-08-14 10:25:00,97.95,98.01,97.74,98.01,31985.0,86.5222,86.5752,86.3367,86.5752,31985.0
2018-08-14 10:30:00,98.02,98.21,98.0,98.15,35449.0,86.5841,86.7519,86.5664,86.6989,35449.0
2018-08-14 10:35:00,98.15,98.2,97.97,98.06,27603.0,86.6989,86.7431,86.5399,86.6194,27603.0
2018-08-14 10:40:00,98.06,98.39,98.05,98.25,44480.0,86.6194,86.9109,86.6106,86.7872,44480.0
2018-08-14 10:45:00,98.26,98.49,98.24,98.48,28997.0,86.7961,86.9992,86.7784,86.9904,28997.0
2018-08-14 10:50:00,98.49,98.52,98.37,98.45,19248.0,86.9992,87.0257,86.8932,86.9639,19248.0
2018-08-14 10:55:00,98.43,98.45,98.23,98.28,42277.0,86.9462,86.9639,86.7696,86.8137,42277.0
2018-08-14 11:00:00,98.31,98.42,98.27,98.35,23862.0,86.8402,86.9374,86.8049,86.8756,23862.0
2018-08-14 11:05:00,98.34,98.45,98.29,98.34,25777.0,86.8667,86.9639,86.8226,86.8667,25777.0
2018-08-14 11:10:00,98.34,98.38,98.32,98.33,21027.0,86.8667,86.9021,86.8491,86.8579,21027.0
2018-08-14 11:15:00,98.34,98.37,98.13,98.13,36413.0,86.8667,86.8932,86.6812,86.6812,36413.0
2018-08-14 11:20:00,98.15,98.28,98.14,98.24,20182.0,86.6989,86.8137,86.6901,86.7784,20182.0
2018-08-14 11:25:00,98.23,98.27,98.18,98.19,14746.0,86.7696,86.8049,86.7254,86.7342,14746.0
2018-08-14 11:30:00,98.2,98.25,97.95,98.01,27395.0,86.7431,86.7872,86.5222,86.5752,27395.0
2018-08-14 11:35:00,98.02,98.13,97.89,98.11,46188.0,86.5841,86.6812,86.4692,86.6636,46188.0
2018-08-14 11:40:00,98.12,98.15,98.01,98.07,35567.0,86.6724,86.6989,86.5752,86.6282,35567.0
2018-08-14 11:45:00,98.08,98.26,98.01,98.21,14568.0,86.6371,86.7961,86.5752,86.7519,14568.0
2018-08-14 11:50:00,98.22,98.23,98.04,98.09,19029.0,86.7607,86.7696,86.6017,86.6459,19029.0
2018-08-14 11:55:00,98.1,98.13,98.0,98.04,39648.0,86.6547,86.6812,86.5664,86.6017,39648.0
2018-08-14 12:00:00,98.05,98.29,98.01,98.27,47672.0,86.6106,86.8226,86.5752,86.8049,47672.0
2018-08-14 12:05:00,98.28,98.31,98.14,98.21,14918.0,86.8137,86.8402,86.6901,86.7519,14918.0
2018-08-14 12:10:00,98.19,98.23,98.14,98.22,10375.0,86.7342,86.7696,86.6901,86.7607,10375.0
2018-08-14 12:15:00,98.22,98.24,98.14,98.14,9358.0,86.7607,86.7784,86.6901,86.6901,9358.0
2018-08-14 12:20:00,98.15,98.16,98.09,98.13,18006.0,86.6989,86.7077,86.6459,86.6812,18006.0
2018-08-14 12:25:00,98.14,98.16,98.1,98.11,10696.0,86.6901,86.7077,86.6547,86.6636,10696.0
2018-08-14 12:30:00,98.11,98.3,98.1,98.22,27362.0,86.6636,86.8314,86.6547,86.7607,27362.0
2018-08-14 12:35:00,98.2,98.29,98.18,98.26,9602.0,86.7431,86.8226,86.7254,86.7961,9602.0
2018-08-14 12:40:00,98.26,98.28,98.2,98.23,26967.0,86.7961,86.8137,86.7431,86.7696,26967.0
2018-08-14 12:45:00,98.23,98.29,98.19,98.21,16035.0,86.7696,86.8226,86.7342,86.7519,16035.0
2018-08-14 12:50:00,98.23,98.27,98.2,98.21,14561.0,86.7696,86.8049,86.7431,86.7519,14561.0
2018-08-14 12:55:00,98.22,98.27,98.09,98.1,10844.0,86.7607,86.8049,86.6459,86.6547,10844.0
2018-08-14 13:00:00,98.11,98.25,98.11,98.23,11742.0,86.6636,86.7872,86.6636,86.7696,11742.0
2018-08-14 13:05:00,98.23,98.33,98.22,98.33,8778.0,86.7696,86.8579,86.7607,86.8579,8778.0
2018-08-14 13:10:00,98.34,98.43,98.34,98.43,14397.0,86.8667,86.9462,86.8667,86.9462,14397.0
2018-08-14 13:15:00,98.44,98.44,98.3,98.35,15393.0,86.9551,86.9551,86.8314,86.8756,15393.0
2018-08-14 13:20:00,98.37,98.4,98.34,98.39,15433.0,86.8932,86.9197,86.8667,86.9109,15433.0
2018-08-14 13:25:00,98.38,98.38,98.25,98.37,12939.0,86.9021,86.9021,86.7872,86.8932,12939.0
2018-08-14 13:30:00,98.37,98.43,98.35,98.38,5861.0,86.8932,86.9462,86.8756,86.9021,5861.0
2018-08-14 13:35:00,98.39,98.44,98.32,98.33,12843.0,86.9109,86.9551,86.8491,86.8579,12843.0
2018-08-14 13:40:00,98.34,98.34,98.28,98.33,9742.0,86.8667,86.8667,86.8137,86.8579,9742.0
2018-08-14 13:45:00,98.33,98.39,98.25,98.25,13039.0,86.8579,86.9109,86.7872,86.7872,13039.0
2018-08-14 13:50:00,98.24,98.25,98.13,98.16,23047.0,86.7784,86.7872,86.6812,86.7077,23047.0
2018-08-14 13:55:00,98.17,98.21,98.16,98.21,27623.0,86.7166,86.7519,86.7077,86.7519,27623.0
2018-08-14 14:00:00,98.21,98.32,98.13,98.3,52235.0,86.7519,86.8491,86.6812,86.8314,52235.0
2018-08-14 14:05:00,98.29,98.29,98.12,98.15,18880.0,86.8226,86.8226,86.6724,86.6989,18880.0
2018-08-14 14:10:00,98.15,98.19,98.13,98.18,10733.0,86.6989,86.7342,86.6812,86.7254,10733.0
2018-08-14 14:15:00,98.16,98.23,98.15,98.22,7632.0,86.7077,86.7696,86.6989,86.7607,7632.0
2018-08-14 14:20:00,98.22,98.24,98.12,98.2,18882.0,86.7607,86.7784,86.6724,86.7431,18882.0
2018-08-14 14:25:00,98.19,98.19,98.11,98.14,21754.0,86.7342,86.7342,86.6636,86.6901,21754.0
2018-08-14 14:30:00,98.13,98.17,98.11,98.15,20510.0,86.6812,86.7166,86.6636,86.6989,20510.0
2018-08-14 14:35:00,98.15,98.16,98.11,98.12,25164.0,86.6989,86.7077,86.6636,86.6724,25164.0
2018-08-14 14:40:00,98.12,98.16,98.12,98.15,14850.0,86.6724,86.7077,86.6724,86.6989,14850.0
2018-08-14 14:45:00,98.15,98.22,98.14,98.15,21535.0,86.6989,86.7607,86.6901,86.6989,21535.0
2018-08-14 14:50:00,98.16,98.18,98.13,98.14,19740.0,86.7077,86.7254,86.6812,86.6901,19740.0
2018-08-14 14:55:00,98.14,98.22,98.12,98.19,19739.0,86.6901,86.7607,86.6724,86.7342,19739.0
2018-08-14 15:00:00,98.19,98.33,98.16,98.32,29748.0,86.7342,86.8579,86.7077,86.8491,29748.0
2018-08-14 15:05:00,98.32,98.35,98.24,98.3,49565.0,86.8491,86.8756,86.7784,86.8314,49565.0
2018-08-14 15:10:00,98.32,98.46,98.32,98.43,16720.0,86.8491,86.9727,86.8491,86.9462,16720.0
2018-08-14 15:15:00,98.42,98.48,98.37,98.47,16700.0,86.9374,86.9904,86.8932,86.9816,16700.0
2018-08-14 15:20:00,98.47,98.5,98.44,98.48,32120.0,86.9816,87.0081,86.9551,86.9904,32120.0
2018-08-14 15:25:00,98.48,98.57,98.48,98.56,26994.0,86.9904,87.0699,86.9904,87.0611,26994.0
2018-08-14 15:30:00,98.55,98.55,98.38,98.45,50372.0,87.0522,87.0522,86.9021,86.9639,50372.0
2018-08-14 15:35:00,98.44,98.5,98.4,98.43,40240.0,86.9551,87.0081,86.9197,86.9462,40240.0
2018-08-14 15:40:00,98.42,98.44,98.34,98.42,48702.0,86.9374,86.9551,86.8667,86.9374,48702.0
2018-08-14 15:45:00,98.43,98.46,98.34,98.34,66470.0,86.9462,86.9727,86.8667,86.8667,66470.0
2018-08-14 15:50:00,98.35,98.36,98.27,98.31,62773.0,86.8756,86.8844,86.8049,86.8402,62773.0
2018-08-14 15:55:00,98.3,98.41,98.29,98.41,185634.0,86.8314,86.9286,86.8226,86.9286,185634.0
2018-08-15 09:30:00,97.75,97.95,97.07,97.08,142417.0,86.3456,86.5222,85.7449,85.7537,142417.0
2018-08-15 09:35:00,97.13,97.45,96.86,97.43,33623.0,85.7979,86.0806,85.5594,86.0629,33623.0
2018-08-15 09:40:00,97.36,97.4,97.06,97.23,28321.0,86.0011,86.0364,85.7361,85.8862,28321.0
2018-08-15 09:45:00,97.21,97.32,97.08,97.1,42197.0,85.8686,85.9657,85.7537,85.7714,42197.0
2018-08-15 09:50:00,97.1,97.22,97.06,97.2,35258.0,85.7714,85.8774,85.7361,85.8597,35258.0
2018-08-15 09:55:00,97.21,97.25,97.08,97.1,20599.0,85.8686,85.9039,85.7537,85.7714,20599.0
2018-08-15 10:00:00,97.1,97.14,96.73,96.75,39856.0,85.7714,85.8067,85.4446,85.4622,39856.0
2018-08-15 10:05:00,96.77,96.8,96.58,96.75,47394.0,85.4799,85.5064,85.3121,85.4622,47394.0
2018-08-15 10:10:00,96.75,97.11,96.67,96.99,108711.0,85.4622,85.7802,85.3916,85.6742,108711.0
2018-08-15 10:15:00,96.96,97.0,96.84,96.94,57150.0,85.6477,85.6831,85.5417,85.6301,57150.0
2018-08-15 10:20:00,96.94,96.94,96.69,96.74,69746.0,85.6301,85.6301,85.4092,85.4534,69746.0
2018-08-15 10:25:00,96.76,96.77,96.47,96.51,68974.0,85.4711,85.4799,85.2149,85.2502,68974.0
2018-08-15 10:30:00,96.49,96.67,96.44,96.65,93394.0,85.2326,85.3916,85.1884,85.3739,93394.0
2018-08-15 10:35:00,96.66,96.75,96.54,96.7,48762.0,85.3827,85.4622,85.2767,85.4181,48762.0
2018-08-15 10:40:00,96.68,96.73,96.54,96.56,30957.0,85.4004,85.4446,85.2767,85.2944,30957.0
2018-08-15 10:45:00,96.56,96.58,96.33,96.33,31729.0,85.2944,85.3121,85.0912,85.0912,31729.0
2018-08-15 10:50:00,96.34,96.44,96.33,96.34,39667.0,85.1001,85.1884,85.0912,85.1001,39667.0
2018-08-15 10:55:00,96.33,96.44,96.29,96.31,40229.0,85.0912,85.1884,85.0559,85.0736,40229.0
2018-08-15 11:00:00,96.32,96.47,96.3,96.41,44845.0,85.0824,85.2149,85.0647,85.1619,44845.0
2018-08-15 11:05:00,96.42,96.57,96.32,96.55,41254.0,85.1707,85.3032,85.0824,85.2856,41254.0
2018-08-15 11:10:00,96.56,96.73,96.56,96.68,48378.0,85.2944,85.4446,85.2944,85.4004,48378.0
2018-08-15 11:15:00,96.68,96.74,96.53,96.71,28453.0,85.4004,85.4534,85.2679,85.4269,28453.0
2018-08-15 11:20:00,96.72,96.75,96.6,96.66,42216.0,85.4357,85.4622,85.3297,85.3827,42216.0
2018-08-15 11:25:00,96.66,96.76,96.65,96.66,34871.0,85.3827,85.4711,85.3739,85.3827,34871.0
2018-08-15 11:30:00,96.67,96.75,96.6,96.75,24189.0,85.3916,85.4622,85.3297,85.4622,24189.0
2018-08-15 11:35:00,96.76,96.84,96.57,96.6,46485.0,85.4711,85.5417,85.3032,85.3297,46485.0
2018-08-15 11:40:00,96.59,96.59,96.43,96.43,18305.0,85.3209,85.3209,85.1796,85.1796,18305.0
2018-08-15 11:45:00,96.41,96.58,96.41,96.55,13438.0,85.1619,85.3121,85.1619,85.2856,13438.0
2018-08-15 11:50:00,96.55,96.55,96.35,96.36,14148.0,85.2856,85.2856,85.1089,85.1177,14148.0
2018-08-15 11:55:00,96.37,96.4,96.26,96.26,17510.0,85.1266,85.1531,85.0294,85.0294,17510.0
2018-08-15 12:00:00,96.26,96.36,96.26,96.33,21090.0,85.0294,85.1177,85.0294,85.0912,21090.0
2018-08-15 12:05:00,96.34,96.56,96.33,96.55,21104.0,85.1001,85.2944,85.0912,85.2856,21104.0
2018-08-15 12:10:00,96.55,96.55,96.44,96.47,26276.0,85.2856,85.2856,85.1884,85.2149,26276.0
2018-08-15 12:15:00,96.48,96.55,96.42,96.45,49120.0,85.2237,85.2856,85.1707,85.1972,49120.0
2018-08-15 12:20:00,96.44,96.47,96.35,96.46,30639.0,85.1884,85.2149,85.1089,85.2061,30639.0
2018-08-15 12:25:00,96.45,96.5,96.43,96.5,17513.0,85.1972,85.2414,85.1796,85.2414,17513.0
2018-08-15 12:30:00,96.5,96.56,96.46,96.54,29407.0,85.2414,85.2944,85.2061,85.2767,29407.0
2018-08-15 12:35:00,96.54,96.64,96.52,96.63,22445.0,85.2767,85.3651,85.2591,85.3562,22445.0
2018-08-15 12:40:00,96.64,96.67,96.59,96.63,13539.0,85.3651,85.3916,85.3209,85.3562,13539.0
2018-08-15 12:45:00,96.62,96.69,96.57,96.68,13840.0,85.3474,85.4092,85.3032,85.4004,13840.0
2018-08-15 12:50:00,96.69,96.72,96.61,96.61,13994.0,85.4092,85.4357,85.3386,85.3386,13994.0
2018-08-15 12:55:00,96.62,96.68,96.6,96.68,20699.0,85.3474,85.4004,85.3297,85.4004,20699.0
2018-08-15 13:00:00,96.67,96.7,96.6,96.61,23620.0,85.3916,85.4181,85.3297,85.3386,23620.0
2018-08-15 13:05:00,96.61,96.73,96.61,96.64,22206.0,85.3386,85.4446,85.3386,85.3651,22206.0
2018-08-15 13:10:00,96.65,96.72,96.6,96.6,16007.0,85.3739,85.4357,85.3297,85.3297,16007.0
2018-08-15 13:15:00,96.61,96.66,96.6,96.61,22470.0,85.3386,85.3827,85.3297,85.3386,22470.0
2018-08-15 13:20:00,96.61,96.69,96.58,96.6,23720.0,85.3386,85.4092,85.3121,85.3297,23720.0
2018-08-15 13:25:00,96.61,96.74,96.6,96.71,20596.0,85.3386,85.4534,85.3297,85.4269,20596.0
2018-08-15 13:30:00,96.72,96.75,96.63,96.66,20869.0,85.4357,85.4622,85.3562,85.3827,20869.0
2018-08-15 13:35:00,96.64,96.71,96.61,96.7,16820.0,85.3651,85.4269,85.3386,85.4181,16820.0
2018-08-15 13:40:00,96.7,96.81,96.69,96.74,19645.0,85.4181,85.5152,85.4092,85.4534,19645.0
2018-08-15 13:45:00,96.76,96.76,96.66,96.66,18906.0,85.4711,85.4711,85.3827,85.3827,18906.0
2018-08-15 13:50:00,96.68,96.74,96.63,96.69,12493.0,85.4004,85.4534,85.3562,85.4092,12493.0
2018-08-15 13:55:00,96.7,96.74,96.66,96.68,14691.0,85.4181,85.4534,85.3827,85.4004,14691.0
2018-08-15 14:00:00,96.66,96.69,96.6,96.66,17809.0,85.3827,85.4092,85.3297,85.3827,17809.0
2018-08-15 14:05:00,96.66,96.66,96.51,96.52,37553.0,85.3827,85.3827,85.2502,85.2591,37553.0
2018-08-15 14:10:00,96.51,96.53,96.34,96.34,26260.0,85.2502,85.2679,85.1001,85.1001,26260.0
2018-08-15 14:15:00,96.35,96.5,96.34,96.48,9482.0,85.1089,85.2414,85.1001,85.2237,9482.0
2018-08-15 14:20:00,96.49,96.62,96.46,96.57,33985.0,85.2326,85.3474,85.2061,85.3032,33985.0
2018-08-15 14:25:00,96.57,96.57,96.37,96.42,15766.0,85.3032,85.3032,85.1266,85.1707,15766.0
2018-08-15 14:30:00,96.42,96.47,96.38,96.46,19410.0,85.1707,85.2149,85.1354,85.2061,19410.0
2018-08-15 14:35:00,96.46,96.64,96.46,96.59,20565.0,85.2061,85.3651,85.2061,85.3209,20565.0
2018-08-15 14:40:00,96.59,96.64,96.54,96.55,13414.0,85.3209,85.3651,85.2767,85.2856,13414.0
2018-08-15 14:45:00,96.54,96.58,96.47,96.55,25054.0,85.2767,85.3121,85.2149,85.2856,25054.0
2018-08-15 14:50:00,96.57,96.69,96.55,96.64,28307.0,85.3032,85.4092,85.2856,85.3651,28307.0
2018-08-15 14:55:00,96.64,96.83,96.64,96.82,31652.0,85.3651,85.5329,85.3651,85.5241,31652.0
2018-08-15 15:00:00,96.83,96.94,96.8,96.9,17503.0,85.5329,85.6301,85.5064,85.5947,17503.0
2018-08-15 15:05:00,96.9,96.91,96.81,96.82,29464.0,85.5947,85.6036,85.5152,85.5241,29464.0
2018-08-15 15:10:00,96.82,96.83,96.72,96.72,19726.0,85.5241,85.5329,85.4357,85.4357,19726.0
2018-08-15 15:15:00,96.73,96.79,96.66,96.72,35484.0,85.4446,85.4976,85.3827,85.4357,35484.0
2018-08-15 15:20:00,96.72,96.76,96.64,96.68,22835.0,85.4357,85.4711,85.3651,85.4004,22835.0
2018-08-15 15:25:00,96.69,96.7,96.65,96.7,38399.0,85.4092,85.4181,85.3739,85.4181,38399.0
2018-08-15 15:30:00,96.7,96.91,96.69,96.91,59950.0,85.4181,85.6036,85.4092,85.6036,59950.0
2018-08-15 15:35:00,96.91,96.96,96.86,96.89,56700.0,85.6036,85.6477,85.5594,85.5859,56700.0
2018-08-15 15:40:00,96.88,96.95,96.85,96.93,55706.0,85.5771,85.6389,85.5506,85.6212,55706.0
2018-08-15 15:45:00,96.93,97.05,96.92,96.96,115671.0,85.6212,85.7272,85.6124,85.6477,115671.0
2018-08-15 15:50:00,96.96,96.96,96.79,96.82,102695.0,85.6477,85.6477,85.4976,85.5241,102695.0
2018-08-15 15:55:00,96.81,96.87,96.67,96.84,329392.0,85.5152,85.5682,85.3916,85.5417,329392.0
2018-08-16 09:30:00,97.26,97.77,97.26,97.76,87003.0,85.9127,86.3632,85.9127,86.3544,87003.0
2018-08-16 09:35:00,97.76,97.86,97.6,97.8,39432.0,86.3544,86.4427,86.2131,86.3897,39432.0
2018-08-16 09:40:00,97.79,97.79,97.34,97.35,27244.0,86.3809,86.3809,85.9834,85.9922,27244.0
2018-08-16 09:45:00,97.37,97.57,97.25,97.27,36298.0,86.0099,86.1866,85.9039,85.9216,36298.0
2018-08-16 09:50:00,97.3,97.35,97.15,97.23,57573.0,85.9481,85.9922,85.8156,85.8862,57573.0
2018-08-16 09:55:00,97.25,97.47,97.24,97.43,39182.0,85.9039,86.0982,85.8951,86.0629,39182.0
2018-08-16 10:00:00,97.46,97.55,97.28,97.3,51164.0,86.0894,86.1689,85.9304,85.9481,51164.0
2018-08-16 10:05:00,97.32,97.45,97.28,97.44,56648.0,85.9657,86.0806,85.9304,86.0717,56648.0
2018-08-16 10:10:00,97.44,97.52,97.42,97.45,30241.0,86.0717,86.1424,86.0541,86.0806,30241.0
2018-08-16 10:15:00,97.45,97.58,97.42,97.57,36617.0,86.0806,86.1954,86.0541,86.1866,36617.0
2018-08-16 10:20:00,97.58,97.76,97.57,97.7,17864.0,86.1954,86.3544,86.1866,86.3014,17864.0
2018-08-16 10:25:00,97.71,97.84,97.69,97.74,18342.0,86.3102,86.4251,86.2926,86.3367,18342.0
2018-08-16 10:30:00,97.74,97.81,97.69,97.76,15403.0,86.3367,86.3986,86.2926,86.3544,15403.0
2018-08-16 10:35:00,97.76,97.82,97.67,97.82,14458.0,86.3544,86.4074,86.2749,86.4074,14458.0
2018-08-16 10:40:00,97.82,97.97,97.8,97.97,27132.0,86.4074,86.5399,86.3897,86.5399,27132.0
2018-08-16 10:45:00,97.97,97.99,97.92,97.98,43622.0,86.5399,86.5576,86.4957,86.5487,43622.0
2018-08-16 10:50:00,97.98,98.12,97.97,98.04,71240.0,86.5487,86.6724,86.5399,86.6017,71240.0
2018-08-16 10:55:00,98.03,98.17,97.94,98.16,101446.0,86.5929,86.7166,86.5134,86.7077,101446.0
2018-08-16 11:00:00,98.16,98.2,97.93,97.93,51499.0,86.7077,86.7431,86.5046,86.5046,51499.0
2018-08-16 11:05:00,97.92,97.97,97.87,97.88,20878.0,86.4957,86.5399,86.4516,86.4604,20878.0
2018-08-16 11:10:00,97.89,97.9,97.71,97.72,28961.0,86.4692,86.4781,86.3102,86.3191,28961.0
2018-08-16 11:15:00,97.73,97.73,97.59,97.63,28653.0,86.3279,86.3279,86.2042,86.2396,28653.0
2018-08-16 11:20:00,97.63,97.71,97.59,97.68,21066.0,86.2396,86.3102,86.2042,86.2837,21066.0
2018-08-16 11:25:00,97.68,97.88,97.66,97.88,14267.0,86.2837,86.4604,86.2661,86.4604,14267.0
2018-08-16 11:30:00,97.89,97.94,97.81,97.9,30729.0,86.4692,86.5134,86.3986,86.4781,30729.0
2018-08-16 11:35:00,97.89,97.91,97.83,97.91,14885.0,86.4692,86.4869,86.4162,86.4869,14885.0
2018-08-16 11:40:00,97.91,97.96,97.87,97.9,17303.0,86.4869,86.5311,86.4516,86.4781,17303.0
2018-08-16 11:45:00,97.89,97.9,97.79,97.79,11706.0,86.4692,86.4781,86.3809,86.3809,11706.0
2018-08-16 11:50:00,97.81,97.81,97.72,97.76,36268.0,86.3986,86.3986,86.3191,86.3544,36268.0
2018-08-16 11:55:00,97.76,97.86,97.7,97.85,22954.0,86.3544,86.4427,86.3014,86.4339,22954.0
2018-08-16 12:00:00,97.85,97.93,97.84,97.91,11756.0,86.4339,86.5046,86.4251,86.4869,11756.0
2018-08-16 12:05:00,97.88,97.92,97.82,97.9,28565.0,86.4604,86.4957,86.4074,86.4781,28565.0
2018-08-16 12:10:00,97.91,98.03,97.91,97.98,12978.0,86.4869,86.5929,86.4869,86.5487,12978.0
2018-08-16 12:15:00,97.99,98.06,97.96,98.02,10019.0,86.5576,86.6194,86.5311,86.5841,10019.0
2018-08-16 12:20:00,98.02,98.07,97.96,97.96,17453.0,86.5841,86.6282,86.5311,86.5311,17453.0
2018-08-16 12:25:00,97.96,98.01,97.95,97.98,13866.0,86.5311,86.5752,86.5222,86.5487,13866.0
2018-08-16 12:30:00,97.98,98.04,97.95,98.02,40226.0,86.5487,86.6017,86.5222,86.5841,40226.0
2018-08-16 12:35:00,98.02,98.07,97.98,97.99,14037.0,86.5841,86.6282,86.5487,86.5576,14037.0
2018-08-16 12:40:00,98.0,98.01,97.88,97.89,17218.0,86.5664,86.5752,86.4604,86.4692,17218.0
2018-08-16 12:45:00,97.9,97.93,97.81,97.83,34222.0,86.4781,86.5046,86.3986,86.4162,34222.0
2018-08-16 12:50:00,97.82,97.87,97.78,97.85,57311.0,86.4074,86.4516,86.3721,86.4339,57311.0
2018-08-16 12:55:00,97.86,97.98,97.85,97.97,9241.0,86.4427,86.5487,86.4339,86.5399,9241.0
2018-08-16 13:00:00,97.98,98.08,97.98,98.02,14124.0,86.5487,86.6371,86.5487,86.5841,14124.0
2018-08-16 13:05:00,98.01,98.06,97.98,97.99,13575.0,86.5752,86.6194,86.5487,86.5576,13575.0
2018-08-16 13:10:00,98.0,98.06,97.97,97.99,13140.0,86.5664,86.6194,86.5399,86.5576,13140.0
2018-08-16 13:15:00,98.0,98.02,97.97,97.97,19607.0,86.5664,86.5841,86.5399,86.5399,19607.0
2018-08-16 13:20:00,97.97,98.04,97.94,98.01,33660.0,86.5399,86.6017,86.5134,86.5752,33660.0
2018-08-16 13:25:00,98.01,98.07,98.01,98.05,15690.0,86.5752,86.6282,86.5752,86.6106,15690.0
2018-08-16 13:30:00,98.04,98.07,98.03,98.06,9386.0,86.6017,86.6282,86.5929,86.6194,9386.0
2018-08-16 13:35:00,98.05,98.11,98.05,98.06,11317.0,86.6106,86.6636,86.6106,86.6194,11317.0
2018-08-16 13:40:00,98.06,98.13,98.06,98.07,9152.0,86.6194,86.6812,86.6194,86.6282,9152.0
2018-08-16 13:45:00,98.07,98.1,98.05,98.09,9330.0,86.6282,86.6547,86.6106,86.6459,9330.0
2018-08-16 13:50:00,98.09,98.12,98.06,98.12,12900.0,86.6459,86.6724,86.6194,86.6724,12900.0
2018-08-16 13:55:00,98.11,98.12,98.08,98.09,12234.0,86.6636,86.6724,86.6371,86.6459,12234.0
2018-08-16 14:00:00,98.1,98.18,98.04,98.17,14714.0,86.6547,86.7254,86.6017,86.7166,14714.0
2018-08-16 14:05:00,98.16,98.21,98.16,98.2,13465.0,86.7077,86.7519,86.7077,86.7431,13465.0
2018-08-16 14:10:00,98.2,98.21,98.17,98.18,17237.0,86.7431,86.7519,86.7166,86.7254,17237.0
2018-08-16 14:15:00,98.19,98.23,98.15,98.15,26532.0,86.7342,86.7696,86.6989,86.6989,26532.0
2018-08-16 14:20:00,98.16,98.17,98.1,98.14,14438.0,86.7077,86.7166,86.6547,86.6901,14438.0
2018-08-16 14:25:00,98.14,98.15,98.03,98.03,17122.0,86.6901,86.6989,86.5929,86.5929,17122.0
2018-08-16 14:30:00,98.03,98.03,97.9,98.0,19964.0,86.5929,86.5929,86.4781,86.5664,19964.0
2018-08-16 14:35:00,97.99,98.01,97.95,97.95,17246.0,86.5576,86.5752,86.5222,86.5222,17246.0
2018-08-16 14:40:00,97.96,98.1,97.95,98.08,22223.0,86.5311,86.6547,86.5222,86.6371,22223.0
2018-08-16 14:45:00,98.08,98.14,98.06,98.12,18855.0,86.6371,86.6901,86.6194,86.6724,18855.0
2018-08-16 14:50:00,98.13,98.14,98.09,98.14,15860.0,86.6812,86.6901,86.6459,86.6901,15860.0
2018-08-16 14:55:00,98.14,98.14,97.99,98.0,27483.0,86.6901,86.6901,86.5576,86.5664,27483.0
2018-08-16 15:00:00,97.99,98.08,97.97,98.06,21382.0,86.5576,86.6371,86.5399,86.6194,21382.0
2018-08-16 15:05:00,98.07,98.13,98.07,98.07,13757.0,86.6282,86.6812,86.6282,86.6282,13757.0
2018-08-16 15:10:00,98.07,98.1,98.04,98.09,28610.0,86.6282,86.6547,86.6017,86.6459,28610.0
2018-08-16 15:15:00,98.09,98.1,97.99,97.99,34381.0,86.6459,86.6547,86.5576,86.5576,34381.0
2018-08-16 15:20:00,97.98,98.02,97.94,97.97,28800.0,86.5487,86.5841,86.5134,86.5399,28800.0
2018-08-16 15:25:00,97.97,98.01,97.95,97.97,34230.0,86.5399,86.5752,86.5222,86.5399,34230.0
2018-08-16 15:30:00,97.96,98.01,97.94,97.99,33372.0,86.5311,86.5752,86.5134,86.5576,33372.0
2018-08-16 15:35:00,97.98,97.99,97.85,97.87,25021.0,86.5487,86.5576,86.4339,86.4516,25021.0
2018-08-16 15:40:00,97.87,97.91,97.78,97.81,57395.0,86.4516,86.4869,86.3721,86.3986,57395.0
2018-08-16 15:45:00,97.8,97.83,97.77,97.79,81800.0,86.3897,86.4162,86.3632,86.3809,81800.0
2018-08-16 15:50:00,97.78,97.78,97.61,97.64,124852.0,86.3721,86.3721,86.2219,86.2484,124852.0
2018-08-16 15:55:00,97.64,97.69,97.58,97.68,390022.0,86.2484,86.2926,86.1954,86.2837,390022.0
2018-08-17 09:30:00,97.67,97.89,97.44,97.56,142379.0,86.2749,86.4692,86.0717,86.1777,142379.0
2018-08-17 09:35:00,97.51,97.71,97.43,97.47,13778.0,86.1336,86.3102,86.0629,86.0982,13778.0
2018-08-17 09:40:00,97.44,97.5,97.33,97.42,16611.0,86.0717,86.1247,85.9746,86.0541,16611.0
2018-08-17 09:45:00,97.41,97.52,97.33,97.49,17767.0,86.0452,86.1424,85.9746,86.1159,17767.0
2018-08-17 09:50:00,97.49,97.75,97.48,97.65,16523.0,86.1159,86.3456,86.1071,86.2572,16523.0
2018-08-17 09:55:00,97.65,97.65,97.46,97.48,31329.0,86.2572,86.2572,86.0894,86.1071,31329.0
2018-08-17 10:00:00,97.48,97.87,97.48,97.83,87091.0,86.1071,86.4516,86.1071,86.4162,87091.0
2018-08-17 10:05:00,97.82,97.87,97.66,97.82,21858.0,86.4074,86.4516,86.2661,86.4074,21858.0
2018-08-17 10:10:00,97.79,97.81,97.68,97.71,32818.0,86.3809,86.3986,86.2837,86.3102,32818.0
2018-08-17 10:15:00,97.71,97.72,97.57,97.69,35650.0,86.3102,86.3191,86.1866,86.2926,35650.0
2018-08-17 10:20:00,97.7,97.75,97.5,97.52,21899.0,86.3014,86.3456,86.1247,86.1424,21899.0
2018-08-17 10:25:00,97.52,97.72,97.5,97.7,30507.0,86.1424,86.3191,86.1247,86.3014,30507.0
2018-08-17 10:30:00,97.7,97.81,97.67,97.81,16392.0,86.3014,86.3986,86.2749,86.3986,16392.0
2018-08-17 10:35:00,97.8,97.88,97.8,97.86,16605.0,86.3897,86.4604,86.3897,86.4427,16605.0
2018-08-17 10:40:00,97.89,97.94,97.85,97.89,15115.0,86.4692,86.5134,86.4339,86.4692,15115.0
2018-08-17 10:45:00,97.89,97.99,97.87,97.97,20246.0,86.4692,86.5576,86.4516,86.5399,20246.0
2018-08-17 10:50:00,97.96,98.0,97.91,97.93,20046.0,86.5311,86.5664,86.4869,86.5046,20046.0
2018-08-17 10:55:00,97.93,97.98,97.92,97.98,10207.0,86.5046,86.5487,86.4957,86.5487,10207.0
2018-08-17 11:00:00,97.99,98.0,97.85,97.87,9863.0,86.5576,86.5664,86.4339,86.4516,9863.0
2018-08-17 11:05:00,97.89,97.9,97.81,97.81,12729.0,86.4692,86.4781,86.3986,86.3986,12729.0
2018-08-17 11:10:00,97.85,97.95,97.79,97.92,13406.0,86.4339,86.5222,86.3809,86.4957,13406.0
2018-08-17 11:15:00,97.92,97.95,97.88,97.95,12334.0,86.4957,86.5222,86.4604,86.5222,12334.0
2018-08-17 11:20:00,97.94,97.95,97.85,97.87,9050.0,86.5134,86.5222,86.4339,86.4516,9050.0
2018-08-17 11:25:00,97.88,97.93,97.86,97.91,9776.0,86.4604,86.5046,86.4427,86.4869,9776.0
2018-08-17 11:30:00,97.92,98.01,97.91,98.01,9845.0,86.4957,86.5752,86.4869,86.5752,9845.0
2018-08-17 11:35:00,98.03,98.05,97.98,98.04,10210.0,86.5929,86.6106,86.5487,86.6017,10210.0
2018-08-17 11:40:00,98.03,98.09,98.03,98.07,10357.0,86.5929,86.6459,86.5929,86.6282,10357.0
2018-08-17 11:45:00,98.08,98.18,98.06,98.15,17029.0,86.6371,86.7254,86.6194,86.6989,17029.0
2018-08-17 11:50:00,98.15,98.17,98.12,98.13,14753.0,86.6989,86.7166,86.6724,86.6812,14753.0
2018-08-17 11:55:00,98.13,98.2,98.11,98.14,12914.0,86.6812,86.7431,86.6636,86.6901,12914.0
2018-08-17 12:00:00,98.14,98.17,98.1,98.13,10083.0,86.6901,86.7166,86.6547,86.6812,10083.0
2018-08-17 12:05:00,98.13,98.14,98.08,98.12,13140.0,86.6812,86.6901,86.6371,86.6724,13140.0
2018-08-17 12:10:00,98.12,98.16,98.05,98.06,14355.0,86.6724,86.7077,86.6106,86.6194,14355.0
2018-08-17 12:15:00,98.06,98.12,98.05,98.08,10270.0,86.6194,86.6724,86.6106,86.6371,10270.0
2018-08-17 12:20:00,98.07,98.1,98.03,98.08,10380.0,86.6282,86.6547,86.5929,86.6371,10380.0
2018-08-17 12:25:00,98.07,98.09,98.0,98.02,9003.0,86.6282,86.6459,86.5664,86.5841,9003.0
2018-08-17 12:30:00,98.03,98.04,97.96,97.96,13658.0,86.5929,86.6017,86.5311,86.5311,13658.0
2018-08-17 12:35:00,97.95,97.97,97.91,97.94,11688.0,86.5222,86.5399,86.4869,86.5134,11688.0
2018-08-17 12:40:00,97.93,97.98,97.92,97.92,12226.0,86.5046,86.5487,86.4957,86.4957,12226.0
2018-08-17 12:45:00,97.93,97.95,97.87,97.89,9807.0,86.5046,86.5222,86.4516,86.4692,9807.0
2018-08-17 12:50:00,97.89,97.94,97.88,97.91,7322.0,86.4692,86.5134,86.4604,86.4869,7322.0
2018-08-17 12:55:00,97.92,97.94,97.89,97.92,8088.0,86.4957,86.5134,86.4692,86.4957,8088.0
2018-08-17 13:00:00,97.92,97.98,97.91,97.97,11879.0,86.4957,86.5487,86.4869,86.5399,11879.0
2018-08-17 13:05:00,97.97,97.97,97.88,97.9,12934.0,86.5399,86.5399,86.4604,86.4781,12934.0
2018-08-17 13:10:00,97.9,97.92,97.83,97.88,26482.0,86.4781,86.4957,86.4162,86.4604,26482.0
2018-08-17 13:15:00,97.88,97.88,97.84,97.87,9405.0,86.4604,86.4604,86.4251,86.4516,9405.0
2018-08-17 13:20:00,97.88,97.88,97.83,97.85,8755.0,86.4604,86.4604,86.4162,86.4339,8755.0
2018-08-17 13:25:00,97.84,97.85,97.77,97.77,10452.0,86.4251,86.4339,86.3632,86.3632,10452.0
2018-08-17 13:30:00,97.79,97.82,97.78,97.8,8788.0,86.3809,86.4074,86.3721,86.3897,8788.0
2018-08-17 13:35:00,97.79,97.79,97.77,97.78,5289.0,86.3809,86.3809,86.3632,86.3721,5289.0
2018-08-17 13:40:00,97.79,97.84,97.78,97.81,19688.0,86.3809,86.4251,86.3721,86.3986,19688.0
2018-08-17 13:45:00,97.81,97.82,97.76,97.77,4079.0,86.3986,86.4074,86.3544,86.3632,4079.0
2018-08-17 13:50:00,97.77,97.8,97.76,97.8,5571.0,86.3632,86.3897,86.3544,86.3897,5571.0
2018-08-17 13:55:00,97.79,97.86,97.76,97.82,12382.0,86.3809,86.4427,86.3544,86.4074,12382.0
2018-08-17 14:00:00,97.81,97.98,97.78,97.98,46397.0,86.3986,86.5487,86.3721,86.5487,46397.0
2018-08-17 14:05:00,97.99,98.01,97.93,97.94,17650.0,86.5576,86.5752,86.5046,86.5134,17650.0
2018-08-17 14:10:00,97.96,97.99,97.92,97.98,12898.0,86.5311,86.5576,86.4957,86.5487,12898.0
2018-08-17 14:15:00,97.98,98.07,97.95,97.99,20205.0,86.5487,86.6282,86.5222,86.5576,20205.0
2018-08-17 14:20:00,97.99,98.02,97.94,97.96,64251.0,86.5576,86.5841,86.5134,86.5311,64251.0
2018-08-17 14:25:00,97.96,98.08,97.94,97.98,37118.0,86.5311,86.6371,86.5134,86.5487,37118.0
2018-08-17 14:30:00,97.97,98.0,97.94,97.94,29666.0,86.5399,86.5664,86.5134,86.5134,29666.0
2018-08-17 14:35:00,97.96,98.0,97.89,97.93,38704.0,86.5311,86.5664,86.4692,86.5046,38704.0
2018-08-17 14:40:00,97.93,98.23,97.93,98.0,88747.0,86.5046,86.7696,86.5046,86.5664,88747.0
2018-08-17 14:45:00,98.01,98.04,97.94,97.98,62791.0,86.5752,86.6017,86.5134,86.5487,62791.0
2018-08-17 14:50:00,97.98,98.09,97.98,98.04,36999.0,86.5487,86.6459,86.5487,86.6017,36999.0
2018-08-17 14:55:00,98.03,98.12,98.03,98.06,16172.0,86.5929,86.6724,86.5929,86.6194,16172.0
2018-08-17 15:00:00,98.05,98.05,97.97,98.0,18011.0,86.6106,86.6106,86.5399,86.5664,18011.0
2018-08-17 15:05:00,98.0,98.02,97.94,97.95,15551.0,86.5664,86.5841,86.5134,86.5222,15551.0
2018-08-17 15:10:00,97.94,97.94,97.84,97.87,27839.0,86.5134,86.5134,86.4251,86.4516,27839.0
2018-08-17 15:15:00,97.87,97.92,97.8,97.88,30654.0,86.4516,86.4957,86.3897,86.4604,30654.0
2018-08-17 15:20:00,97.89,97.97,97.86,97.96,14724.0,86.4692,86.5399,86.4427,86.5311,14724.0
2018-08-17 15:25:00,97.96,97.97,97.91,97.92,15811.0,86.5311,86.5399,86.4869,86.4957,15811.0
2018-08-17 15:30:00,97.93,97.98,97.89,97.98,21210.0,86.5046,86.5487,86.4692,86.5487,21210.0
2018-08-17 15:35:00,97.98,98.08,97.98,97.98,19370.0,86.5487,86.6371,86.5487,86.5487,19370.0
2018-08-17 15:40:00,97.99,98.01,97.95,97.98,25806.0,86.5576,86.5752,86.5222,86.5487,25806.0
2018-08-17 15:45:00,97.98,98.03,97.95,97.96,26514.0,86.5487,86.5929,86.5222,86.5311,26514.0
2018-08-17 15:50:00,97.95,97.99,97.88,97.93,35051.0,86.5222,86.5576,86.4604,86.5046,35051.0
2018-08-17 15:55:00,97.93,98.0,97.92,97.99,93321.0,86.5046,86.5664,86.4957,86.5576,93321.0
2018-08-20 09:30:00,97.98,98.37,97.91,98.32,75980.0,86.5487,86.8932,86.4869,86.8491,75980.0
2018-08-20 09:35:00,98.27,98.69,98.27,98.41,47857.0,86.8049,87.1759,86.8049,86.9286,47857.0
2018-08-20 09:40:00,98.39,98.57,98.36,98.42,30559.0,86.9109,87.0699,86.8844,86.9374,30559.0
2018-08-20 09:45:00,98.42,98.66,98.41,98.64,34221.0,86.9374,87.1494,86.9286,87.1317,34221.0
2018-08-20 09:50:00,98.62,98.69,98.51,98.69,54232.0,87.1141,87.1759,87.0169,87.1759,54232.0
2018-08-20 09:55:00,98.69,98.71,98.63,98.67,35773.0,87.1759,87.1936,87.1229,87.1582,35773.0
2018-08-20 10:00:00,98.68,98.75,98.59,98.75,43803.0,87.1671,87.2289,87.0876,87.2289,43803.0
2018-08-20 10:05:00,98.75,99.05,98.74,99.02,45109.0,87.2289,87.4939,87.2201,87.4674,45109.0
2018-08-20 10:10:00,99.0,99.0,98.81,99.0,54532.0,87.4497,87.4497,87.2819,87.4497,54532.0
2018-08-20 10:15:00,98.98,99.08,98.91,99.05,32259.0,87.4321,87.5204,87.3702,87.4939,32259.0
2018-08-20 10:20:00,99.05,99.08,98.95,98.97,25585.0,87.4939,87.5204,87.4056,87.4232,25585.0
2018-08-20 10:25:00,98.96,99.04,98.95,99.0,26147.0,87.4144,87.4851,87.4056,87.4497,26147.0
2018-08-20 10:30:00,99.0,99.01,98.88,98.88,21358.0,87.4497,87.4586,87.3437,87.3437,21358.0
2018-08-20 10:35:00,98.88,98.98,98.85,98.9,23682.0,87.3437,87.4321,87.3172,87.3614,23682.0
2018-08-20 10:40:00,98.87,98.9,98.81,98.9,47260.0,87.3349,87.3614,87.2819,87.3614,47260.0
2018-08-20 10:45:00,98.9,98.91,98.8,98.82,16885.0,87.3614,87.3702,87.2731,87.2907,16885.0
2018-08-20 10:50:00,98.84,98.91,98.82,98.88,39914.0,87.3084,87.3702,87.2907,87.3437,39914.0
2018-08-20 10:55:00,98.87,98.91,98.85,98.88,27061.0,87.3349,87.3702,87.3172,87.3437,27061.0
2018-08-20 11:00:00,98.87,98.92,98.85,98.9,25768.0,87.3349,87.3791,87.3172,87.3614,25768.0
2018-08-20 11:05:00,98.92,98.92,98.79,98.79,19009.0,87.3791,87.3791,87.2642,87.2642,19009.0
2018-08-20 11:10:00,98.79,98.86,98.78,98.84,24913.0,87.2642,87.3261,87.2554,87.3084,24913.0
2018-08-20 11:15:00,98.85,98.91,98.83,98.88,28541.0,87.3172,87.3702,87.2996,87.3437,28541.0
2018-08-20 11:20:00,98.88,98.88,98.85,98.87,12956.0,87.3437,87.3437,87.3172,87.3349,12956.0
2018-08-20 11:25:00,98.87,99.14,98.86,98.98,49144.0,87.3349,87.5734,87.3261,87.4321,49144.0
2018-08-20 11:30:00,98.98,99.02,98.91,98.91,21390.0,87.4321,87.4674,87.3702,87.3702,21390.0
2018-08-20 11:35:00,98.93,99.02,98.92,99.0,27094.0,87.3879,87.4674,87.3791,87.4497,27094.0
2018-08-20 11:40:00,99.0,99.05,98.96,98.99,17914.0,87.4497,87.4939,87.4144,87.4409,17914.0
2018-08-20 11:45:00,98.98,98.99,98.92,98.92,16008.0,87.4321,87.4409,87.3791,87.3791,16008.0
2018-08-20 11:50:00,98.93,98.98,98.89,98.91,19936.0,87.3879,87.4321,87.3526,87.3702,19936.0
2018-08-20 11:55:00,98.92,98.93,98.89,98.92,16789.0,87.3791,87.3879,87.3526,87.3791,16789.0
2018-08-20 12:00:00,98.92,98.96,98.9,98.93,40456.0,87.3791,87.4144,87.3614,87.3879,40456.0
2018-08-20 12:05:00,98.91,98.96,98.89,98.95,12197.0,87.3702,87.4144,87.3526,87.4056,12197.0
2018-08-20 12:10:00,98.95,98.99,98.92,98.99,20048.0,87.4056,87.4409,87.3791,87.4409,20048.0
2018-08-20 12:15:00,98.99,99.0,98.85,98.85,19149.0,87.4409,87.4497,87.3172,87.3172,19149.0
2018-08-20 12:20:00,98.84,98.94,98.83,98.94,28677.0,87.3084,87.3967,87.2996,87.3967,28677.0
2018-08-20 12:25:00,98.93,98.96,98.91,98.92,14079.0,87.3879,87.4144,87.3702,87.3791,14079.0
2018-08-20 12:30:00,98.93,98.95,98.91,98.93,15408.0,87.3879,87.4056,87.3702,87.3879,15408.0
2018-08-20 12:35:00,98.93,98.97,98.92,98.97,9338.0,87.3879,87.4232,87.3791,87.4232,9338.0
2018-08-20 12:40:00,98.96,99.0,98.96,99.0,11603.0,87.4144,87.4497,87.4144,87.4497,11603.0
2018-08-20 12:45:00,98.99,99.14,98.98,99.1,43403.0,87.4409,87.5734,87.4321,87.5381,43403.0
2018-08-20 12:50:00,99.09,99.11,99.04,99.08,35469.0,87.5292,87.5469,87.4851,87.5204,35469.0
2018-08-20 12:55:00,99.08,99.09,99.02,99.04,25928.0,87.5204,87.5292,87.4674,87.4851,25928.0
2018-08-20 13:00:00,99.04,99.08,98.96,98.98,22920.0,87.4851,87.5204,87.4144,87.4321,22920.0
2018-08-20 13:05:00,98.99,99.01,98.98,99.0,9709.0,87.4409,87.4586,87.4321,87.4497,9709.0
2018-08-20 13:10:00,99.01,99.07,99.0,99.05,9027.0,87.4586,87.5116,87.4497,87.4939,9027.0
2018-08-20 13:15:00,99.04,99.04,98.98,99.01,19605.0,87.4851,87.4851,87.4321,87.4586,19605.0
2018-08-20 13:20:00,99.01,99.05,99.01,99.02,15477.0,87.4586,87.4939,87.4586,87.4674,15477.0
2018-08-20 13:25:00,99.03,99.1,99.02,99.1,37115.0,87.4762,87.5381,87.4674,87.5381,37115.0
2018-08-20 13:30:00,99.1,99.1,99.05,99.06,10178.0,87.5381,87.5381,87.4939,87.5027,10178.0
2018-08-20 13:35:00,99.05,99.05,98.94,98.94,19338.0,87.4939,87.4939,87.3967,87.3967,19338.0
2018-08-20 13:40:00,98.94,98.95,98.88,98.95,42390.0,87.3967,87.4056,87.3437,87.4056,42390.0
2018-08-20 13:45:00,98.95,99.01,98.94,98.97,19954.0,87.4056,87.4586,87.3967,87.4232,19954.0
2018-08-20 13:50:00,98.98,98.98,98.93,98.95,11673.0,87.4321,87.4321,87.3879,87.4056,11673.0
2018-08-20 13:55:00,98.95,99.01,98.94,98.97,40156.0,87.4056,87.4586,87.3967,87.4232,40156.0
2018-08-20 14:00:00,98.98,98.99,98.9,98.91,26991.0,87.4321,87.4409,87.3614,87.3702,26991.0
2018-08-20 14:05:00,98.91,98.92,98.81,98.85,26772.0,87.3702,87.3791,87.2819,87.3172,26772.0
2018-08-20 14:10:00,98.84,98.9,98.79,98.89,22997.0,87.3084,87.3614,87.2642,87.3526,22997.0
2018-08-20 14:15:00,98.89,98.9,98.83,98.84,11245.0,87.3526,87.3614,87.2996,87.3084,11245.0
2018-08-20 14:20:00,98.83,98.9,98.82,98.87,29242.0,87.2996,87.3614,87.2907,87.3349,29242.0
2018-08-20 14:25:00,98.87,98.95,98.86,98.94,26842.0,87.3349,87.4056,87.3261,87.3967,26842.0
2018-08-20 14:30:00,98.94,98.94,98.87,98.87,19697.0,87.3967,87.3967,87.3349,87.3349,19697.0
2018-08-20 14:35:00,98.88,98.88,98.79,98.8,17668.0,87.3437,87.3437,87.2642,87.2731,17668.0
2018-08-20 14:40:00,98.79,98.81,98.79,98.8,26698.0,87.2642,87.2819,87.2642,87.2731,26698.0
2018-08-20 14:45:00,98.79,98.85,98.78,98.81,46647.0,87.2642,87.3172,87.2554,87.2819,46647.0
2018-08-20 14:50:00,98.81,98.82,98.75,98.76,43595.0,87.2819,87.2907,87.2289,87.2377,43595.0
2018-08-20 14:55:00,98.75,98.85,98.74,98.85,38808.0,87.2289,87.3172,87.2201,87.3172,38808.0
2018-08-20 15:00:00,98.85,98.9,98.79,98.79,47449.0,87.3172,87.3614,87.2642,87.2642,47449.0
2018-08-20 15:05:00,98.79,98.89,98.77,98.88,14203.0,87.2642,87.3526,87.2466,87.3437,14203.0
2018-08-20 15:10:00,98.88,98.94,98.86,98.94,72137.0,87.3437,87.3967,87.3261,87.3967,72137.0
2018-08-20 15:15:00,98.94,98.95,98.85,98.95,84751.0,87.3967,87.4056,87.3172,87.4056,84751.0
2018-08-20 15:20:00,98.95,99.04,98.93,99.03,41150.0,87.4056,87.4851,87.3879,87.4762,41150.0
2018-08-20 15:25:00,99.03,99.06,98.98,98.98,19381.0,87.4762,87.5027,87.4321,87.4321,19381.0
2018-08-20 15:30:00,98.98,99.0,98.95,98.99,27159.0,87.4321,87.4497,87.4056,87.4409,27159.0
2018-08-20 15:35:00,99.0,99.07,98.99,99.07,34479.0,87.4497,87.5116,87.4409,87.5116,34479.0
2018-08-20 15:40:00,99.07,99.08,99.02,99.07,38599.0,87.5116,87.5204,87.4674,87.5116,38599.0
2018-08-20 15:45:00,99.06,99.08,98.95,98.99,57427.0,87.5027,87.5204,87.4056,87.4409,57427.0
2018-08-20 15:50:00,98.98,99.0,98.94,98.98,80455.0,87.4321,87.4497,87.3967,87.4321,80455.0
2018-08-20 15:55:00,98.97,99.02,98.91,98.98,157531.0,87.4232,87.4674,87.3702,87.4321,157531.0
2018-08-21 09:30:00,99.29,99.88,99.24,99.82,82441.0,87.7059,88.2271,87.6617,88.1741,82441.0
2018-08-21 09:35:00,99.82,100.29,99.8,99.83,94511.0,88.1741,88.5892,88.1564,88.1829,94511.0
2018-08-21 09:40:00,99.8,99.89,99.59,99.65,40628.0,88.1564,88.2359,87.9709,88.0239,40628.0
2018-08-21 09:45:00,99.67,99.7,99.41,99.48,28013.0,88.0416,88.0681,87.8119,87.8737,28013.0
2018-08-21 09:50:00,99.47,99.59,99.41,99.55,48303.0,87.8649,87.9709,87.8119,87.9356,48303.0
2018-08-21 09:55:00,99.55,99.6,99.37,99.59,47735.0,87.9356,87.9797,87.7766,87.9709,47735.0
2018-08-21 10:00:00,99.57,99.62,99.5,99.53,28722.0,87.9532,87.9974,87.8914,87.9179,28722.0
2018-08-21 10:05:00,99.52,99.58,99.36,99.42,29143.0,87.9091,87.9621,87.7677,87.8207,29143.0
2018-08-21 10:10:00,99.43,99.48,99.36,99.4,41534.0,87.8296,87.8737,87.7677,87.8031,41534.0
2018-08-21 10:15:00,99.4,99.54,99.37,99.38,40121.0,87.8031,87.9267,87.7766,87.7854,40121.0
2018-08-21 10:20:00,99.38,99.43,99.35,99.38,24100.0,87.7854,87.8296,87.7589,87.7854,24100.0
2018-08-21 10:25:00,99.39,99.42,99.22,99.22,39703.0,87.7942,87.8207,87.6441,87.6441,39703.0
2018-08-21 10:30:00,99.24,99.42,99.22,99.4,37400.0,87.6617,87.8207,87.6441,87.8031,37400.0
2018-08-21 10:35:00,99.4,99.41,99.28,99.29,20864.0,87.8031,87.8119,87.6971,87.7059,20864.0
2018-08-21 10:40:00,99.29,99.34,99.14,99.18,55649.0,87.7059,87.7501,87.5734,87.6087,55649.0
2018-08-21 10:45:00,99.19,99.2,99.05,99.06,50174.0,87.6176,87.6264,87.4939,87.5027,50174.0
2018-08-21 10:50:00,99.06,99.19,99.04,99.16,61277.0,87.5027,87.6176,87.4851,87.5911,61277.0
2018-08-21 10:55:00,99.15,99.18,99.1,99.14,27266.0,87.5822,87.6087,87.5381,87.5734,27266.0
2018-08-21 11:00:00,99.15,99.24,99.14,99.2,31196.0,87.5822,87.6617,87.5734,87.6264,31196.0
2018-08-21 11:05:00,99.18,99.23,99.13,99.21,24157.0,87.6087,87.6529,87.5646,87.6352,24157.0
2018-08-21 11:10:00,99.21,99.21,99.02,99.05,23541.0,87.6352,87.6352,87.4674,87.4939,23541.0
2018-08-21 11:15:00,99.04,99.05,98.95,98.98,24738.0,87.4851,87.4939,87.4056,87.4321,24738.0
2018-08-21 11:20:00,98.98,99.0,98.81,98.84,32143.0,87.4321,87.4497,87.2819,87.3084,32143.0
2018-08-21 11:25:00,98.86,99.06,98.85,99.05,38583.0,87.3261,87.5027,87.3172,87.4939,38583.0
2018-08-21 11:30:00,99.02,99.13,98.99,99.11,33293.0,87.4674,87.5646,87.4409,87.5469,33293.0
2018-08-21 11:35:00,99.11,99.63,99.1,99.63,195914.0,87.5469,88.0062,87.5381,88.0062,195914.0
2018-08-21 11:40:00,99.62,99.72,99.5,99.55,81332.0,87.9974,88.0857,87.8914,87.9356,81332.0
2018-08-21 11:45:00,99.53,99.6,99.45,99.6,28626.0,87.9179,87.9797,87.8472,87.9797,28626.0
2018-08-21 11:50:00,99.57,99.58,99.48,99.55,28349.0,87.9532,87.9621,87.8737,87.9356,28349.0
2018-08-21 11:55:00,99.54,99.7,99.5,99.66,27132.0,87.9267,88.0681,87.8914,88.0327,27132.0
2018-08-21 12:00:00,99.67,99.67,99.54,99.54,25718.0,88.0416,88.0416,87.9267,87.9267,25718.0
2018-08-21 12:05:00,99.54,99.6,99.49,99.59,31217.0,87.9267,87.9797,87.8826,87.9709,31217.0
2018-08-21 12:10:00,99.58,99.58,99.49,99.57,19136.0,87.9621,87.9621,87.8826,87.9532,19136.0
2018-08-21 12:15:00,99.58,99.64,99.56,99.6,25914.0,87.9621,88.0151,87.9444,87.9797,25914.0
2018-08-21 12:20:00,99.59,99.64,99.49,99.6,33144.0,87.9709,88.0151,87.8826,87.9797,33144.0
2018-08-21 12:25:00,99.6,99.71,99.6,99.7,31518.0,87.9797,88.0769,87.9797,88.0681,31518.0
2018-08-21 12:30:00,99.71,99.76,99.69,99.72,14608.0,88.0769,88.1211,88.0592,88.0857,14608.0
2018-08-21 12:35:00,99.71,99.71,99.66,99.68,49107.0,88.0769,88.0769,88.0327,88.0504,49107.0
2018-08-21 12:40:00,99.68,99.86,99.67,99.8,64324.0,88.0504,88.2094,88.0416,88.1564,64324.0
2018-08-21 12:45:00,99.81,99.83,99.75,99.78,14570.0,88.1652,88.1829,88.1122,88.1387,14570.0
2018-08-21 12:50:00,99.79,99.8,99.73,99.74,18750.0,88.1476,88.1564,88.0946,88.1034,18750.0
2018-08-21 12:55:00,99.74,99.77,99.71,99.71,23027.0,88.1034,88.1299,88.0769,88.0769,23027.0
2018-08-21 13:00:00,99.71,99.78,99.71,99.76,21905.0,88.0769,88.1387,88.0769,88.1211,21905.0
2018-08-21 13:05:00,99.76,99.78,99.68,99.71,50096.0,88.1211,88.1387,88.0504,88.0769,50096.0
2018-08-21 13:10:00,99.71,99.76,99.67,99.74,17335.0,88.0769,88.1211,88.0416,88.1034,17335.0
2018-08-21 13:15:00,99.75,99.88,99.74,99.86,30457.0,88.1122,88.2271,88.1034,88.2094,30457.0
2018-08-21 13:20:00,99.85,99.85,99.78,99.82,22976.0,88.2006,88.2006,88.1387,88.1741,22976.0
2018-08-21 13:25:00,99.82,99.85,99.78,99.83,18177.0,88.1741,88.2006,88.1387,88.1829,18177.0
2018-08-21 13:30:00,99.83,99.94,99.81,99.92,53304.0,88.1829,88.2801,88.1652,88.2624,53304.0
2018-08-21 13:35:00,99.92,99.96,99.9,99.93,20588.0,88.2624,88.2977,88.2447,88.2712,20588.0
2018-08-21 13:40:00,99.92,99.96,99.92,99.94,32089.0,88.2624,88.2977,88.2624,88.2801,32089.0
2018-08-21 13:45:00,99.93,100.1,99.86,100.07,51165.0,88.2712,88.4214,88.2094,88.3949,51165.0
2018-08-21 13:50:00,100.06,100.1,100.01,100.03,34962.0,88.3861,88.4214,88.3419,88.3596,34962.0
2018-08-21 13:55:00,100.03,100.23,100.03,100.18,30774.0,88.3596,88.5362,88.3596,88.4921,30774.0
2018-08-21 14:00:00,100.18,100.18,99.97,99.97,31376.0,88.4921,88.4921,88.3066,88.3066,31376.0
2018-08-21 14:05:00,99.97,100.01,99.94,99.96,33789.0,88.3066,88.3419,88.2801,88.2977,33789.0
2018-08-21 14:10:00,99.96,99.96,99.86,99.89,25656.0,88.2977,88.2977,88.2094,88.2359,25656.0
2018-08-21 14:15:00,99.9,100.15,99.89,100.14,71899.0,88.2447,88.4656,88.2359,88.4567,71899.0
2018-08-21 14:20:00,100.14,100.2,100.05,100.05,35162.0,88.4567,88.5097,88.3772,88.3772,35162.0
2018-08-21 14:25:00,100.06,100.09,99.94,99.95,54662.0,88.3861,88.4126,88.2801,88.2889,54662.0
2018-08-21 14:30:00,99.95,99.96,99.87,99.93,32598.0,88.2889,88.2977,88.2182,88.2712,32598.0
2018-08-21 14:35:00,99.93,99.96,99.84,99.91,119400.0,88.2712,88.2977,88.1917,88.2536,119400.0
2018-08-21 14:40:00,99.92,99.92,99.81,99.81,64452.0,88.2624,88.2624,88.1652,88.1652,64452.0
2018-08-21 14:45:00,99.81,99.93,99.77,99.84,104586.0,88.1652,88.2712,88.1299,88.1917,104586.0
2018-08-21 14:50:00,99.84,99.9,99.82,99.83,29403.0,88.1917,88.2447,88.1741,88.1829,29403.0
2018-08-21 14:55:00,99.84,99.86,99.82,99.84,31276.0,88.1917,88.2094,88.1741,88.1917,31276.0
2018-08-21 15:00:00,99.84,99.85,99.78,99.8,31401.0,88.1917,88.2006,88.1387,88.1564,31401.0
2018-08-21 15:05:00,99.81,99.83,99.8,99.81,33601.0,88.1652,88.1829,88.1564,88.1652,33601.0
2018-08-21 15:10:00,99.8,99.83,99.76,99.78,33232.0,88.1564,88.1829,88.1211,88.1387,33232.0
2018-08-21 15:15:00,99.78,99.8,99.74,99.75,58616.0,88.1387,88.1564,88.1034,88.1122,58616.0
2018-08-21 15:20:00,99.75,99.81,99.69,99.78,52771.0,88.1122,88.1652,88.0592,88.1387,52771.0
2018-08-21 15:25:00,99.78,99.91,99.77,99.78,59345.0,88.1387,88.2536,88.1299,88.1387,59345.0
2018-08-21 15:30:00,99.78,99.79,99.71,99.77,86072.0,88.1387,88.1476,88.0769,88.1299,86072.0
2018-08-21 15:35:00,99.77,99.77,99.72,99.75,62970.0,88.1299,88.1299,88.0857,88.1122,62970.0
2018-08-21 15:40:00,99.75,99.76,99.72,99.73,76147.0,88.1122,88.1211,88.0857,88.0946,76147.0
2018-08-21 15:45:00,99.73,99.73,99.62,99.64,141090.0,88.0946,88.0946,87.9974,88.0151,141090.0
2018-08-21 15:50:00,99.64,99.96,99.63,99.83,181165.0,88.0151,88.2977,88.0062,88.1829,181165.0
2018-08-21 15:55:00,99.83,100.02,99.75,99.75,289894.0,88.1829,88.3507,88.1122,88.1122,289894.0
2018-08-22 09:30:00,104.91,106.84,104.27,106.59,1135218.0,92.6702,94.375,92.1049,94.1542,1135218.0
2018-08-22 09:35:00,106.75,108.48,106.02,108.31,850029.0,94.2955,95.8237,93.6507,95.6735,850029.0
2018-08-22 09:40:00,108.34,108.37,106.5,106.7,816026.0,95.7,95.7265,94.0747,94.2514,816026.0
2018-08-22 09:45:00,106.65,107.24,106.58,107.09,735522.0,94.2072,94.7284,94.1454,94.5959,735522.0
2018-08-22 09:50:00,107.06,107.65,107.0,107.15,543843.0,94.5694,95.0905,94.5164,94.6489,543843.0
2018-08-22 09:55:00,107.13,107.86,106.8,107.73,494132.0,94.6312,95.276,94.3397,95.1612,494132.0
2018-08-22 10:00:00,107.73,107.76,106.8,106.84,529779.0,95.1612,95.1877,94.3397,94.375,529779.0
2018-08-22 10:05:00,106.84,107.75,106.66,107.75,439621.0,94.375,95.1789,94.216,95.1789,439621.0
2018-08-22 10:10:00,107.73,108.4,107.65,108.34,675113.0,95.1612,95.753,95.0905,95.7,675113.0
2018-08-22 10:15:00,108.33,109.2,108.19,109.19,796827.0,95.6912,96.4597,95.5675,96.4509,796827.0
2018-08-22 10:20:00,109.18,109.53,109.04,109.13,888954.0,96.442,96.7512,96.3184,96.3979,888954.0
2018-08-22 10:25:00,109.13,109.37,108.85,109.23,488062.0,96.3979,96.6099,96.1505,96.4862,488062.0
2018-08-22 10:30:00,109.26,109.8,109.23,109.52,435819.0,96.5127,96.9897,96.4862,96.7424,435819.0
2018-08-22 10:35:00,109.5,109.51,108.61,109.15,428590.0,96.7247,96.7335,95.9385,96.4155,428590.0
2018-08-22 10:40:00,109.13,109.2,108.8,108.94,199679.0,96.3979,96.4597,96.1064,96.23,199679.0
2018-08-22 10:45:00,108.94,109.11,108.52,108.63,238984.0,96.23,96.3802,95.859,95.9562,238984.0
2018-08-22 10:50:00,108.64,108.81,108.46,108.5,196364.0,95.965,96.1152,95.806,95.8414,196364.0
2018-08-22 10:55:00,108.51,108.51,108.14,108.14,245300.0,95.8502,95.8502,95.5234,95.5234,245300.0
2018-08-22 11:00:00,108.14,108.55,107.91,108.48,281640.0,95.5234,95.8855,95.3202,95.8237,281640.0
2018-08-22 11:05:00,108.5,108.67,108.14,108.36,146314.0,95.8414,95.9915,95.5234,95.7177,146314.0
2018-08-22 11:10:00,108.37,108.48,108.25,108.42,121595.0,95.7265,95.8237,95.6205,95.7707,121595.0
2018-08-22 11:15:00,108.42,108.45,108.04,108.19,157115.0,95.7707,95.7972,95.435,95.5675,157115.0
2018-08-22 11:20:00,108.21,108.48,108.21,108.41,114420.0,95.5852,95.8237,95.5852,95.7619,114420.0
2018-08-22 11:25:00,108.41,108.55,108.26,108.5,126238.0,95.7619,95.8855,95.6294,95.8414,126238.0
2018-08-22 11:30:00,108.5,108.5,107.74,107.88,249682.0,95.8414,95.8414,95.17,95.2937,249682.0
2018-08-22 11:35:00,107.89,108.05,107.53,107.71,186452.0,95.3025,95.4439,94.9845,95.1435,186452.0
2018-08-22 11:40:00,107.7,107.75,107.59,107.73,139538.0,95.1347,95.1789,95.0375,95.1612,139538.0
2018-08-22 11:45:00,107.73,107.73,107.46,107.56,155761.0,95.1612,95.1612,94.9227,95.011,155761.0
2018-08-22 11:50:00,107.56,107.65,106.89,106.93,274140.0,95.011,95.0905,94.4192,94.4545,274140.0
2018-08-22 11:55:00,106.92,107.45,106.92,107.45,177960.0,94.4457,94.9139,94.4457,94.9139,177960.0
2018-08-22 12:00:00,107.46,107.48,107.13,107.15,134176.0,94.9227,94.9404,94.6312,94.6489,134176.0
2018-08-22 12:05:00,107.14,107.15,106.72,106.98,258776.0,94.64,94.6489,94.269,94.4987,258776.0
2018-08-22 12:10:00,106.99,107.33,106.97,107.32,203239.0,94.5075,94.8079,94.4899,94.799,203239.0
2018-08-22 12:15:00,107.32,107.64,107.19,107.61,209121.0,94.799,95.0817,94.6842,95.0552,209121.0
2018-08-22 12:20:00,107.59,107.64,107.3,107.47,143135.0,95.0375,95.0817,94.7814,94.9315,143135.0
2018-08-22 12:25:00,107.46,107.51,107.26,107.41,63126.0,94.9227,94.9669,94.746,94.8785,63126.0
2018-08-22 12:30:00,107.41,107.43,107.05,107.25,118618.0,94.8785,94.8962,94.5605,94.7372,118618.0
2018-08-22 12:35:00,107.24,107.42,107.2,107.33,107183.0,94.7284,94.8874,94.693,94.8079,107183.0
2018-08-22 12:40:00,107.29,107.42,107.24,107.32,82409.0,94.7725,94.8874,94.7284,94.799,82409.0
2018-08-22 12:45:00,107.32,107.35,107.06,107.09,98643.0,94.799,94.8255,94.5694,94.5959,98643.0
2018-08-22 12:50:00,107.07,107.34,106.9,107.33,126238.0,94.5782,94.8167,94.428,94.8079,126238.0
2018-08-22 12:55:00,107.32,107.33,107.06,107.14,70154.0,94.799,94.8079,94.5694,94.64,70154.0
2018-08-22 13:00:00,107.15,107.28,106.9,106.96,122278.0,94.6489,94.7637,94.428,94.481,122278.0
2018-08-22 13:05:00,106.96,107.05,106.76,106.76,92356.0,94.481,94.5605,94.3044,94.3044,92356.0
2018-08-22 13:10:00,106.74,106.75,106.31,106.39,181046.0,94.2867,94.2955,93.9069,93.9775,181046.0
2018-08-22 13:15:00,106.4,106.64,105.92,106.63,251075.0,93.9864,94.1984,93.5624,94.1895,251075.0
2018-08-22 13:20:00,106.62,106.79,106.46,106.49,140480.0,94.1807,94.3309,94.0394,94.0659,140480.0
2018-08-22 13:25:00,106.47,106.74,106.47,106.65,84550.0,94.0482,94.2867,94.0482,94.2072,84550.0
2018-08-22 13:30:00,106.63,106.67,106.15,106.26,106307.0,94.1895,94.2249,93.7655,93.8627,106307.0
2018-08-22 13:35:00,106.28,106.49,106.27,106.3,75637.0,93.8804,94.0659,93.8715,93.898,75637.0
2018-08-22 13:40:00,106.31,106.31,106.14,106.22,102127.0,93.9069,93.9069,93.7567,93.8274,102127.0
2018-08-22 13:45:00,106.21,106.23,105.92,105.98,194745.0,93.8185,93.8362,93.5624,93.6154,194745.0
2018-08-22 13:50:00,105.99,106.3,105.8,106.17,162605.0,93.6242,93.898,93.4564,93.7832,162605.0
2018-08-22 13:55:00,106.17,106.18,105.94,106.0,83664.0,93.7832,93.792,93.58,93.633,83664.0
2018-08-22 14:00:00,105.98,106.1,105.91,106.0,98004.0,93.6154,93.7214,93.5535,93.633,98004.0
2018-08-22 14:05:00,106.02,106.04,105.84,105.88,97500.0,93.6507,93.6684,93.4917,93.527,97500.0
2018-08-22 14:10:00,105.86,106.09,105.86,106.0,109848.0,93.5094,93.7125,93.5094,93.633,109848.0
2018-08-22 14:15:00,106.02,106.02,105.75,105.86,101564.0,93.6507,93.6507,93.4122,93.5094,101564.0
2018-08-22 14:20:00,105.85,106.02,105.84,105.89,86399.0,93.5005,93.6507,93.4917,93.5359,86399.0
2018-08-22 14:25:00,105.88,106.0,105.72,105.94,140797.0,93.527,93.633,93.3857,93.58,140797.0
2018-08-22 14:30:00,105.94,105.99,105.78,105.83,78531.0,93.58,93.6242,93.4387,93.4829,78531.0
2018-08-22 14:35:00,105.83,106.0,105.82,105.89,81425.0,93.4829,93.633,93.474,93.5359,81425.0
2018-08-22 14:40:00,105.9,106.0,105.76,105.83,106666.0,93.5447,93.633,93.421,93.4829,106666.0
2018-08-22 14:45:00,105.83,105.89,105.46,105.52,167633.0,93.4829,93.5359,93.156,93.209,167633.0
2018-08-22 14:50:00,105.51,105.75,105.49,105.56,141614.0,93.2002,93.4122,93.1825,93.2444,141614.0
2018-08-22 14:55:00,105.55,105.9,105.53,105.87,139486.0,93.2355,93.5447,93.2179,93.5182,139486.0
2018-08-22 15:00:00,105.88,105.98,105.72,105.74,137537.0,93.527,93.6154,93.3857,93.4034,137537.0
2018-08-22 15:05:00,105.73,105.77,105.65,105.73,70957.0,93.3945,93.4299,93.3239,93.3945,70957.0
2018-08-22 15:10:00,105.74,105.79,105.61,105.79,84063.0,93.4034,93.4475,93.2885,93.4475,84063.0
2018-08-22 15:15:00,105.79,105.84,105.67,105.77,94407.0,93.4475,93.4917,93.3415,93.4299,94407.0
2018-08-22 15:20:00,105.79,105.8,105.62,105.67,97510.0,93.4475,93.4564,93.2974,93.3415,97510.0
2018-08-22 15:25:00,105.67,105.71,105.56,105.59,94818.0,93.3415,93.3769,93.2444,93.2709,94818.0
2018-08-22 15:30:00,105.61,105.71,105.46,105.58,151995.0,93.2885,93.3769,93.156,93.262,151995.0
2018-08-22 15:35:00,105.6,105.74,105.56,105.62,158662.0,93.2797,93.4034,93.2444,93.2974,158662.0
2018-08-22 15:40:00,105.61,105.64,105.27,105.32,258143.0,93.2885,93.315,92.9882,93.0324,258143.0
2018-08-22 15:45:00,105.32,105.61,105.23,105.52,246237.0,93.0324,93.2885,92.9529,93.209,246237.0
2018-08-22 15:50:00,105.52,105.55,105.36,105.54,190962.0,93.209,93.2355,93.0677,93.2267,190962.0
2018-08-22 15:55:00,105.54,105.85,105.37,105.54,575877.0,93.2267,93.5005,93.0765,93.2267,575877.0
2018-08-23 09:30:00,106.93,107.21,106.46,106.88,365471.0,94.4545,94.7019,94.0394,94.4104,365471.0
2018-08-23 09:35:00,106.92,107.63,106.75,107.21,242706.0,94.4457,95.0729,94.2955,94.7019,242706.0
2018-08-23 09:40:00,107.2,107.5,106.9,107.19,172415.0,94.693,94.958,94.428,94.6842,172415.0
2018-08-23 09:45:00,107.18,107.49,107.0,107.24,157203.0,94.6754,94.9492,94.5164,94.7284,157203.0
2018-08-23 09:50:00,107.27,107.64,107.23,107.49,113439.0,94.7549,95.0817,94.7195,94.9492,113439.0
2018-08-23 09:55:00,107.51,107.56,107.02,107.11,148602.0,94.9669,95.011,94.534,94.6135,148602.0
2018-08-23 10:00:00,107.11,107.28,106.96,107.26,111138.0,94.6135,94.7637,94.481,94.746,111138.0
2018-08-23 10:05:00,107.26,107.33,107.09,107.16,147416.0,94.746,94.8079,94.5959,94.6577,147416.0
2018-08-23 10:10:00,107.21,107.21,106.67,106.76,92777.0,94.7019,94.7019,94.2249,94.3044,92777.0
2018-08-23 10:15:00,106.75,107.03,106.74,106.99,100575.0,94.2955,94.5429,94.2867,94.5075,100575.0
2018-08-23 10:20:00,107.0,107.02,106.2,106.62,139803.0,94.5164,94.534,93.8097,94.1807,139803.0
2018-08-23 10:25:00,106.63,107.05,106.63,106.97,72641.0,94.1895,94.5605,94.1895,94.4899,72641.0
2018-08-23 10:30:00,106.98,107.3,106.97,107.11,64379.0,94.4987,94.7814,94.4899,94.6135,64379.0
2018-08-23 10:35:00,107.12,107.27,107.06,107.09,74504.0,94.6224,94.7549,94.5694,94.5959,74504.0
2018-08-23 10:40:00,107.1,107.51,107.05,107.5,109515.0,94.6047,94.9669,94.5605,94.958,109515.0
2018-08-23 10:45:00,107.49,107.51,107.31,107.44,69693.0,94.9492,94.9669,94.7902,94.905,69693.0
2018-08-23 10:50:00,107.44,107.5,107.2,107.46,68544.0,94.905,94.958,94.693,94.9227,68544.0
2018-08-23 10:55:00,107.43,107.54,107.23,107.25,82815.0,94.8962,94.9934,94.7195,94.7372,82815.0
2018-08-23 11:00:00,107.23,107.38,107.21,107.35,81528.0,94.7195,94.852,94.7019,94.8255,81528.0
2018-08-23 11:05:00,107.34,107.62,107.32,107.56,49439.0,94.8167,95.064,94.799,95.011,49439.0
2018-08-23 11:10:00,107.55,107.55,107.37,107.44,61103.0,95.0022,95.0022,94.8432,94.905,61103.0
2018-08-23 11:15:00,107.45,107.52,107.34,107.36,56213.0,94.9139,94.9757,94.8167,94.8344,56213.0
2018-08-23 11:20:00,107.35,107.38,107.24,107.3,59044.0,94.8255,94.852,94.7284,94.7814,59044.0
2018-08-23 11:25:00,107.3,107.3,107.13,107.14,56694.0,94.7814,94.7814,94.6312,94.64,56694.0
2018-08-23 11:30:00,107.14,107.14,106.93,106.93,57126.0,94.64,94.64,94.4545,94.4545,57126.0
2018-08-23 11:35:00,106.93,106.93,106.61,106.61,80375.0,94.4545,94.4545,94.1719,94.1719,80375.0
2018-08-23 11:40:00,106.62,106.7,106.39,106.4,55253.0,94.1807,94.2514,93.9775,93.9864,55253.0
2018-08-23 11:45:00,106.4,106.87,106.39,106.85,53985.0,93.9864,94.4015,93.9775,94.3839,53985.0
2018-08-23 11:50:00,106.84,107.03,106.64,106.67,47864.0,94.375,94.5429,94.1984,94.2249,47864.0
2018-08-23 11:55:00,106.66,106.84,106.66,106.68,35931.0,94.216,94.375,94.216,94.2337,35931.0
2018-08-23 12:00:00,106.69,106.83,106.65,106.8,29487.0,94.2425,94.3662,94.2072,94.3397,29487.0
2018-08-23 12:05:00,106.81,106.99,106.81,106.91,37258.0,94.3485,94.5075,94.3485,94.4369,37258.0
2018-08-23 12:10:00,106.92,107.04,106.91,107.0,34890.0,94.4457,94.5517,94.4369,94.5164,34890.0
2018-08-23 12:15:00,107.0,107.12,106.99,107.0,73087.0,94.5164,94.6224,94.5075,94.5164,73087.0
2018-08-23 12:20:00,106.99,107.07,106.93,107.07,26060.0,94.5075,94.5782,94.4545,94.5782,26060.0
2018-08-23 12:25:00,107.07,107.09,106.99,107.04,36199.0,94.5782,94.5959,94.5075,94.5517,36199.0
2018-08-23 12:30:00,107.03,107.05,106.91,106.92,54421.0,94.5429,94.5605,94.4369,94.4457,54421.0
2018-08-23 12:35:00,106.93,107.0,106.84,106.87,39225.0,94.4545,94.5164,94.375,94.4015,39225.0
2018-08-23 12:40:00,106.86,107.02,106.86,106.98,43505.0,94.3927,94.534,94.3927,94.4987,43505.0
2018-08-23 12:45:00,106.98,107.05,106.91,107.0,22232.0,94.4987,94.5605,94.4369,94.5164,22232.0
2018-08-23 12:50:00,107.0,107.04,106.95,107.03,22017.0,94.5164,94.5517,94.4722,94.5429,22017.0
2018-08-23 12:55:00,107.03,107.17,107.03,107.16,70089.0,94.5429,94.6665,94.5429,94.6577,70089.0
2018-08-23 13:00:00,107.16,107.18,107.05,107.15,91831.0,94.6577,94.6754,94.5605,94.6489,91831.0
2018-08-23 13:05:00,107.16,107.16,107.01,107.01,53618.0,94.6577,94.6577,94.5252,94.5252,53618.0
2018-08-23 13:10:00,107.01,107.09,106.97,107.02,62964.0,94.5252,94.5959,94.4899,94.534,62964.0
2018-08-23 13:15:00,107.02,107.03,106.94,107.02,34162.0,94.534,94.5429,94.4634,94.534,34162.0
2018-08-23 13:20:00,107.02,107.07,106.93,106.96,123335.0,94.534,94.5782,94.4545,94.481,123335.0
2018-08-23 13:25:00,106.95,106.97,106.81,106.89,64093.0,94.4722,94.4899,94.3485,94.4192,64093.0
2018-08-23 13:30:00,106.9,106.96,106.75,106.78,33703.0,94.428,94.481,94.2955,94.322,33703.0
2018-08-23 13:35:00,106.78,106.83,106.7,106.7,35790.0,94.322,94.3662,94.2514,94.2514,35790.0
2018-08-23 13:40:00,106.7,106.89,106.7,106.88,40370.0,94.2514,94.4192,94.2514,94.4104,40370.0
2018-08-23 13:45:00,106.88,106.97,106.88,106.97,29240.0,94.4104,94.4899,94.4104,94.4899,29240.0
2018-08-23 13:50:00,106.98,107.06,106.98,107.0,37535.0,94.4987,94.5694,94.4987,94.5164,37535.0
2018-08-23 13:55:00,107.0,107.01,106.84,106.98,39389.0,94.5164,94.5252,94.375,94.4987,39389.0
2018-08-23 14:00:00,106.98,107.01,106.85,106.91,50386.0,94.4987,94.5252,94.3839,94.4369,50386.0
2018-08-23 14:05:00,106.92,107.01,106.92,106.95,42516.0,94.4457,94.5252,94.4457,94.4722,42516.0
2018-08-23 14:10:00,106.96,107.0,106.92,106.97,35690.0,94.481,94.5164,94.4457,94.4899,35690.0
2018-08-23 14:15:00,106.99,107.01,106.94,107.0,46206.0,94.5075,94.5252,94.4634,94.5164,46206.0
2018-08-23 14:20:00,106.99,107.28,106.99,107.2,118902.0,94.5075,94.7637,94.5075,94.693,118902.0
2018-08-23 14:25:00,107.2,107.21,107.06,107.1,55670.0,94.693,94.7019,94.5694,94.6047,55670.0
2018-08-23 14:30:00,107.1,107.22,107.09,107.13,61563.0,94.6047,94.7107,94.5959,94.6312,61563.0
2018-08-23 14:35:00,107.13,107.15,106.96,107.08,49842.0,94.6312,94.6489,94.481,94.587,49842.0
2018-08-23 14:40:00,107.09,107.1,106.91,107.0,50632.0,94.5959,94.6047,94.4369,94.5164,50632.0
2018-08-23 14:45:00,107.0,107.12,106.95,107.04,33937.0,94.5164,94.6224,94.4722,94.5517,33937.0
2018-08-23 14:50:00,107.03,107.14,106.99,107.09,39393.0,94.5429,94.64,94.5075,94.5959,39393.0
2018-08-23 14:55:00,107.08,107.13,107.06,107.07,28135.0,94.587,94.6312,94.5694,94.5782,28135.0
2018-08-23 15:00:00,107.08,107.11,106.96,106.98,61865.0,94.587,94.6135,94.481,94.4987,61865.0
2018-08-23 15:05:00,106.99,107.11,106.99,107.11,32287.0,94.5075,94.6135,94.5075,94.6135,32287.0
2018-08-23 15:10:00,107.11,107.14,107.05,107.05,54171.0,94.6135,94.64,94.5605,94.5605,54171.0
2018-08-23 15:15:00,107.06,107.1,106.98,106.99,42220.0,94.5694,94.6047,94.4987,94.5075,42220.0
2018-08-23 15:20:00,107.0,107.09,106.99,107.06,47137.0,94.5164,94.5959,94.5075,94.5694,47137.0
2018-08-23 15:25:00,107.06,107.17,107.05,107.15,53718.0,94.5694,94.6665,94.5605,94.6489,53718.0
2018-08-23 15:30:00,107.15,107.17,107.08,107.1,69401.0,94.6489,94.6665,94.587,94.6047,69401.0
2018-08-23 15:35:00,107.11,107.12,107.01,107.04,56062.0,94.6135,94.6224,94.5252,94.5517,56062.0
2018-08-23 15:40:00,107.04,107.1,106.92,106.92,78842.0,94.5517,94.6047,94.4457,94.4457,78842.0
2018-08-23 15:45:00,106.92,107.06,106.83,107.04,120595.0,94.4457,94.5694,94.3662,94.5517,120595.0
2018-08-23 15:50:00,107.03,107.12,106.99,107.12,138859.0,94.5429,94.6224,94.5075,94.6224,138859.0
2018-08-23 15:55:00,107.12,107.27,107.1,107.16,364273.0,94.6224,94.7549,94.6047,94.6577,364273.0
2018-08-24 09:30:00,106.84,107.31,106.66,106.93,145312.0,94.375,94.7902,94.216,94.4545,145312.0
2018-08-24 09:35:00,106.87,107.39,106.87,107.26,37959.0,94.4015,94.8609,94.4015,94.746,37959.0
2018-08-24 09:40:00,107.28,107.49,107.15,107.49,22563.0,94.7637,94.9492,94.6489,94.9492,22563.0
2018-08-24 09:45:00,107.5,107.52,107.19,107.39,42862.0,94.958,94.9757,94.6842,94.8609,42862.0
2018-08-24 09:50:00,107.38,107.4,107.17,107.33,31820.0,94.852,94.8697,94.6665,94.8079,31820.0
2018-08-24 09:55:00,107.31,107.61,107.21,107.55,70302.0,94.7902,95.0552,94.7019,95.0022,70302.0
2018-08-24 10:00:00,107.55,107.67,107.43,107.66,58005.0,95.0022,95.1082,94.8962,95.0994,58005.0
2018-08-24 10:05:00,107.67,107.86,107.67,107.78,72202.0,95.1082,95.276,95.1082,95.2054,72202.0
2018-08-24 10:10:00,107.79,107.81,107.44,107.44,100751.0,95.2142,95.2319,94.905,94.905,100751.0
2018-08-24 10:15:00,107.45,107.68,107.45,107.58,66888.0,94.9139,95.117,94.9139,95.0287,66888.0
2018-08-24 10:20:00,107.58,107.68,107.44,107.51,65055.0,95.0287,95.117,94.905,94.9669,65055.0
2018-08-24 10:25:00,107.53,107.57,107.36,107.4,69537.0,94.9845,95.0199,94.8344,94.8697,69537.0
2018-08-24 10:30:00,107.41,107.56,107.26,107.35,57092.0,94.8785,95.011,94.746,94.8255,57092.0
2018-08-24 10:35:00,107.36,107.7,107.31,107.69,47218.0,94.8344,95.1347,94.7902,95.1259,47218.0
2018-08-24 10:40:00,107.7,107.72,107.53,107.55,48383.0,95.1347,95.1524,94.9845,95.0022,48383.0
2018-08-24 10:45:00,107.54,107.71,107.48,107.65,71385.0,94.9934,95.1435,94.9404,95.0905,71385.0
2018-08-24 10:50:00,107.64,107.7,107.6,107.67,49985.0,95.0817,95.1347,95.0464,95.1082,49985.0
2018-08-24 10:55:00,107.68,107.74,107.58,107.71,52093.0,95.117,95.17,95.0287,95.1435,52093.0
2018-08-24 11:00:00,107.73,107.74,107.58,107.63,41154.0,95.1612,95.17,95.0287,95.0729,41154.0
2018-08-24 11:05:00,107.64,107.85,107.64,107.85,37595.0,95.0817,95.2672,95.0817,95.2672,37595.0
2018-08-24 11:10:00,107.86,107.88,107.81,107.87,18491.0,95.276,95.2937,95.2319,95.2849,18491.0
2018-08-24 11:15:00,107.87,107.87,107.81,107.86,18570.0,95.2849,95.2849,95.2319,95.276,18570.0
2018-08-24 11:20:00,107.86,107.89,107.77,107.82,46037.0,95.276,95.3025,95.1965,95.2407,46037.0
2018-08-24 11:25:00,107.83,107.96,107.83,107.89,24232.0,95.2495,95.3644,95.2495,95.3025,24232.0
2018-08-24 11:30:00,107.9,107.91,107.8,107.8,29172.0,95.3114,95.3202,95.223,95.223,29172.0
2018-08-24 11:35:00,107.8,107.87,107.63,107.67,46852.0,95.223,95.2849,95.0729,95.1082,46852.0
2018-08-24 11:40:00,107.69,107.72,107.6,107.67,46853.0,95.1259,95.1524,95.0464,95.1082,46853.0
2018-08-24 11:45:00,107.68,107.79,107.68,107.77,29033.0,95.117,95.2142,95.117,95.1965,29033.0
2018-08-24 11:50:00,107.77,107.88,107.69,107.87,44606.0,95.1965,95.2937,95.1259,95.2849,44606.0
2018-08-24 11:55:00,107.89,107.96,107.88,107.96,36114.0,95.3025,95.3644,95.2937,95.3644,36114.0
2018-08-24 12:00:00,107.96,108.0,107.94,107.99,43807.0,95.3644,95.3997,95.3467,95.3909,43807.0
2018-08-24 12:05:00,107.99,108.01,107.87,107.89,100537.0,95.3909,95.4085,95.2849,95.3025,100537.0
2018-08-24 12:10:00,107.89,107.94,107.76,107.78,32796.0,95.3025,95.3467,95.1877,95.2054,32796.0
2018-08-24 12:15:00,107.79,107.8,107.66,107.67,29649.0,95.2142,95.223,95.0994,95.1082,29649.0
2018-08-24 12:20:00,107.68,107.71,107.64,107.7,26675.0,95.117,95.1435,95.0817,95.1347,26675.0
2018-08-24 12:25:00,107.69,107.74,107.67,107.72,26357.0,95.1259,95.17,95.1082,95.1524,26357.0
2018-08-24 12:30:00,107.72,107.72,107.34,107.36,28129.0,95.1524,95.1524,94.8167,94.8344,28129.0
2018-08-24 12:35:00,107.36,107.41,107.34,107.37,26327.0,94.8344,94.8785,94.8167,94.8432,26327.0
2018-08-24 12:40:00,107.37,107.47,107.35,107.44,34619.0,94.8432,94.9315,94.8255,94.905,34619.0
2018-08-24 12:45:00,107.44,107.47,107.22,107.43,71511.0,94.905,94.9315,94.7107,94.8962,71511.0
2018-08-24 12:50:00,107.43,107.54,107.39,107.51,21960.0,94.8962,94.9934,94.8609,94.9669,21960.0
2018-08-24 12:55:00,107.51,107.55,107.43,107.47,18343.0,94.9669,95.0022,94.8962,94.9315,18343.0
2018-08-24 13:00:00,107.47,107.5,107.44,107.46,16786.0,94.9315,94.958,94.905,94.9227,16786.0
2018-08-24 13:05:00,107.45,107.5,107.36,107.36,20480.0,94.9139,94.958,94.8344,94.8344,20480.0
2018-08-24 13:10:00,107.36,107.37,107.22,107.23,22671.0,94.8344,94.8432,94.7107,94.7195,22671.0
2018-08-24 13:15:00,107.24,107.26,107.14,107.17,15759.0,94.7284,94.746,94.64,94.6665,15759.0
2018-08-24 13:20:00,107.18,107.19,107.12,107.17,17042.0,94.6754,94.6842,94.6224,94.6665,17042.0
2018-08-24 13:25:00,107.17,107.19,107.11,107.12,15814.0,94.6665,94.6842,94.6135,94.6224,15814.0
2018-08-24 13:30:00,107.1,107.12,107.0,107.04,50113.0,94.6047,94.6224,94.5164,94.5517,50113.0
2018-08-24 13:35:00,107.03,107.14,107.02,107.1,20674.0,94.5429,94.64,94.534,94.6047,20674.0
2018-08-24 13:40:00,107.1,107.27,107.08,107.21,40925.0,94.6047,94.7549,94.587,94.7019,40925.0
2018-08-24 13:45:00,107.22,107.36,107.2,107.34,30689.0,94.7107,94.8344,94.693,94.8167,30689.0
2018-08-24 13:50:00,107.33,107.39,107.33,107.35,22144.0,94.8079,94.8609,94.8079,94.8255,22144.0
2018-08-24 13:55:00,107.36,107.51,107.35,107.51,26251.0,94.8344,94.9669,94.8255,94.9669,26251.0
2018-08-24 14:00:00,107.52,107.52,107.33,107.34,39029.0,94.9757,94.9757,94.8079,94.8167,39029.0
2018-08-24 14:05:00,107.34,107.46,107.34,107.45,25349.0,94.8167,94.9227,94.8167,94.9139,25349.0
2018-08-24 14:10:00,107.46,107.46,107.31,107.38,42367.0,94.9227,94.9227,94.7902,94.852,42367.0
2018-08-24 14:15:00,107.39,107.43,107.31,107.31,27706.0,94.8609,94.8962,94.7902,94.7902,27706.0
2018-08-24 14:20:00,107.32,107.32,107.23,107.25,31960.0,94.799,94.799,94.7195,94.7372,31960.0
2018-08-24 14:25:00,107.24,107.25,107.16,107.22,24520.0,94.7284,94.7372,94.6577,94.7107,24520.0
2018-08-24 14:30:00,107.22,107.25,107.13,107.25,40335.0,94.7107,94.7372,94.6312,94.7372,40335.0
2018-08-24 14:35:00,107.24,107.26,107.2,107.21,35486.0,94.7284,94.746,94.693,94.7019,35486.0
2018-08-24 14:40:00,107.22,107.4,107.2,107.4,35507.0,94.7107,94.8697,94.693,94.8697,35507.0
2018-08-24 14:45:00,107.4,107.42,107.33,107.4,31035.0,94.8697,94.8874,94.8079,94.8697,31035.0
2018-08-24 14:50:00,107.39,107.4,107.32,107.36,31401.0,94.8609,94.8697,94.799,94.8344,31401.0
2018-08-24 14:55:00,107.37,107.38,107.22,107.22,24672.0,94.8432,94.852,94.7107,94.7107,24672.0
2018-08-24 15:00:00,107.23,107.23,107.07,107.09,39147.0,94.7195,94.7195,94.5782,94.5959,39147.0
2018-08-24 15:05:00,107.09,107.1,106.95,107.02,34730.0,94.5959,94.6047,94.4722,94.534,34730.0
2018-08-24 15:10:00,107.02,107.12,106.99,107.1,28484.0,94.534,94.6224,94.5075,94.6047,28484.0
2018-08-24 15:15:00,107.11,107.25,107.1,107.25,26274.0,94.6135,94.7372,94.6047,94.7372,26274.0
2018-08-24 15:20:00,107.25,107.27,107.2,107.21,29124.0,94.7372,94.7549,94.693,94.7019,29124.0
2018-08-24 15:25:00,107.21,107.24,107.06,107.09,45876.0,94.7019,94.7284,94.5694,94.5959,45876.0
2018-08-24 15:30:00,107.08,107.14,107.0,107.12,78428.0,94.587,94.64,94.5164,94.6224,78428.0
2018-08-24 15:35:00,107.13,107.14,107.0,107.07,59147.0,94.6312,94.64,94.5164,94.5782,59147.0
2018-08-24 15:40:00,107.07,107.09,107.0,107.04,90260.0,94.5782,94.5959,94.5164,94.5517,90260.0
2018-08-24 15:45:00,107.03,107.07,106.91,106.91,84595.0,94.5429,94.5782,94.4369,94.4369,84595.0
2018-08-24 15:50:00,106.92,106.92,106.78,106.8,110775.0,94.4457,94.4457,94.322,94.3397,110775.0
2018-08-24 15:55:00,106.8,106.83,106.76,106.82,273470.0,94.3397,94.3662,94.3044,94.3574,273470.0
2018-08-27 09:30:00,107.41,107.73,107.18,107.37,120073.0,94.8785,95.1612,94.6754,94.8432,120073.0
2018-08-27 09:35:00,107.48,107.54,107.15,107.36,35172.0,94.9404,94.9934,94.6489,94.8344,35172.0
2018-08-27 09:40:00,107.35,107.49,107.16,107.41,27190.0,94.8255,94.9492,94.6577,94.8785,27190.0
2018-08-27 09:45:00,107.43,107.62,107.36,107.45,27230.0,94.8962,95.064,94.8344,94.9139,27230.0
2018-08-27 09:50:00,107.44,107.61,107.28,107.61,35679.0,94.905,95.0552,94.7637,95.0552,35679.0
2018-08-27 09:55:00,107.62,107.79,107.58,107.79,48964.0,95.064,95.2142,95.0287,95.2142,48964.0
2018-08-27 10:00:00,107.8,107.89,107.61,107.63,38362.0,95.223,95.3025,95.0552,95.0729,38362.0
2018-08-27 10:05:00,107.63,107.68,107.51,107.52,40667.0,95.0729,95.117,94.9669,94.9757,40667.0
2018-08-27 10:10:00,107.53,107.65,107.45,107.52,56305.0,94.9845,95.0905,94.9139,94.9757,56305.0
2018-08-27 10:15:00,107.53,107.72,107.53,107.69,32734.0,94.9845,95.1524,94.9845,95.1259,32734.0
2018-08-27 10:20:00,107.69,107.69,107.47,107.63,37691.0,95.1259,95.1259,94.9315,95.0729,37691.0
2018-08-27 10:25:00,107.65,107.7,107.56,107.66,34419.0,95.0905,95.1347,95.011,95.0994,34419.0
2018-08-27 10:30:00,107.65,107.65,107.43,107.47,30011.0,95.0905,95.0905,94.8962,94.9315,30011.0
2018-08-27 10:35:00,107.47,107.47,107.3,107.32,43142.0,94.9315,94.9315,94.7814,94.799,43142.0
2018-08-27 10:40:00,107.33,107.56,107.3,107.56,52873.0,94.8079,95.011,94.7814,95.011,52873.0
2018-08-27 10:45:00,107.56,107.56,107.47,107.48,23915.0,95.011,95.011,94.9315,94.9404,23915.0
2018-08-27 10:50:00,107.48,107.58,107.48,107.53,21957.0,94.9404,95.0287,94.9404,94.9845,21957.0
2018-08-27 10:55:00,107.52,107.64,107.51,107.61,43184.0,94.9757,95.0817,94.9669,95.0552,43184.0
2018-08-27 11:00:00,107.62,107.67,107.52,107.53,38610.0,95.064,95.1082,94.9757,94.9845,38610.0
2018-08-27 11:05:00,107.53,107.57,107.38,107.5,29631.0,94.9845,95.0199,94.852,94.958,29631.0
2018-08-27 11:10:00,107.51,107.57,107.41,107.56,25699.0,94.9669,95.0199,94.8785,95.011,25699.0
2018-08-27 11:15:00,107.56,107.61,107.51,107.54,19181.0,95.011,95.0552,94.9669,94.9934,19181.0
2018-08-27 11:20:00,107.54,107.59,107.46,107.55,26493.0,94.9934,95.0375,94.9227,95.0022,26493.0
2018-08-27 11:25:00,107.55,107.74,107.55,107.72,22050.0,95.0022,95.17,95.0022,95.1524,22050.0
2018-08-27 11:30:00,107.7,107.72,107.66,107.66,14924.0,95.1347,95.1524,95.0994,95.0994,14924.0
2018-08-27 11:35:00,107.66,107.7,107.49,107.49,37229.0,95.0994,95.1347,94.9492,94.9492,37229.0
2018-08-27 11:40:00,107.5,107.57,107.48,107.56,14054.0,94.958,95.0199,94.9404,95.011,14054.0
2018-08-27 11:45:00,107.53,107.72,107.53,107.72,19344.0,94.9845,95.1524,94.9845,95.1524,19344.0
2018-08-27 11:50:00,107.71,107.73,107.64,107.66,24009.0,95.1435,95.1612,95.0817,95.0994,24009.0
2018-08-27 11:55:00,107.66,107.72,107.63,107.72,23766.0,95.0994,95.1524,95.0729,95.1524,23766.0
2018-08-27 12:00:00,107.71,107.76,107.7,107.76,13195.0,95.1435,95.1877,95.1347,95.1877,13195.0
2018-08-27 12:05:00,107.74,107.78,107.73,107.76,12457.0,95.17,95.2054,95.1612,95.1877,12457.0
2018-08-27 12:10:00,107.76,107.82,107.74,107.82,19634.0,95.1877,95.2407,95.17,95.2407,19634.0
2018-08-27 12:15:00,107.82,107.9,107.8,107.89,26188.0,95.2407,95.3114,95.223,95.3025,26188.0
2018-08-27 12:20:00,107.89,107.99,107.89,107.96,16272.0,95.3025,95.3909,95.3025,95.3644,16272.0
2018-08-27 12:25:00,107.96,107.96,107.86,107.9,15785.0,95.3644,95.3644,95.276,95.3114,15785.0
2018-08-27 12:30:00,107.9,107.94,107.87,107.87,10589.0,95.3114,95.3467,95.2849,95.2849,10589.0
2018-08-27 12:35:00,107.86,107.88,107.79,107.81,13950.0,95.276,95.2937,95.2142,95.2319,13950.0
2018-08-27 12:40:00,107.83,107.85,107.78,107.79,12604.0,95.2495,95.2672,95.2054,95.2142,12604.0
2018-08-27 12:45:00,107.78,107.82,107.75,107.82,14363.0,95.2054,95.2407,95.1789,95.2407,14363.0
2018-08-27 12:50:00,107.83,107.85,107.73,107.79,27458.0,95.2495,95.2672,95.1612,95.2142,27458.0
2018-08-27 12:55:00,107.79,107.83,107.76,107.83,13204.0,95.2142,95.2495,95.1877,95.2495,13204.0
2018-08-27 13:00:00,107.82,107.83,107.73,107.75,13198.0,95.2407,95.2495,95.1612,95.1789,13198.0
2018-08-27 13:05:00,107.74,107.74,107.57,107.59,11251.0,95.17,95.17,95.0199,95.0375,11251.0
2018-08-27 13:10:00,107.58,107.63,107.55,107.61,9552.0,95.0287,95.0729,95.0022,95.0552,9552.0
2018-08-27 13:15:00,107.62,107.65,107.58,107.58,6518.0,95.064,95.0905,95.0287,95.0287,6518.0
2018-08-27 13:20:00,107.59,107.61,107.55,107.56,10933.0,95.0375,95.0552,95.0022,95.011,10933.0
2018-08-27 13:25:00,107.56,107.57,107.47,107.48,7863.0,95.011,95.0199,94.9315,94.9404,7863.0
2018-08-27 13:30:00,107.48,107.55,107.48,107.51,10701.0,94.9404,95.0022,94.9404,94.9669,10701.0
2018-08-27 13:35:00,107.5,107.53,107.45,107.48,14583.0,94.958,94.9845,94.9139,94.9404,14583.0
2018-08-27 13:40:00,107.49,107.49,107.37,107.39,12323.0,94.9492,94.9492,94.8432,94.8609,12323.0
2018-08-27 13:45:00,107.39,107.44,107.38,107.4,16760.0,94.8609,94.905,94.852,94.8697,16760.0
2018-08-27 13:50:00,107.4,107.43,107.33,107.42,15830.0,94.8697,94.8962,94.8079,94.8874,15830.0
2018-08-27 13:55:00,107.42,107.46,107.36,107.45,9673.0,94.8874,94.9227,94.8344,94.9139,9673.0
2018-08-27 14:00:00,107.45,107.46,107.41,107.45,10762.0,94.9139,94.9227,94.8785,94.9139,10762.0
2018-08-27 14:05:00,107.45,107.46,107.39,107.4,19726.0,94.9139,94.9227,94.8609,94.8697,19726.0
2018-08-27 14:10:00,107.4,107.41,107.3,107.36,18466.0,94.8697,94.8785,94.7814,94.8344,18466.0
2018-08-27 14:15:00,107.36,107.37,107.28,107.3,19609.0,94.8344,94.8432,94.7637,94.7814,19609.0
2018-08-27 14:20:00,107.3,107.36,107.28,107.34,17723.0,94.7814,94.8344,94.7637,94.8167,17723.0
2018-08-27 14:25:00,107.34,107.46,107.34,107.46,16945.0,94.8167,94.9227,94.8167,94.9227,16945.0
2018-08-27 14:30:00,107.46,107.47,107.4,107.45,26203.0,94.9227,94.9315,94.8697,94.9139,26203.0
2018-08-27 14:35:00,107.45,107.46,107.38,107.4,14998.0,94.9139,94.9227,94.852,94.8697,14998.0
2018-08-27 14:40:00,107.4,107.41,107.3,107.3,16187.0,94.8697,94.8785,94.7814,94.7814,16187.0
2018-08-27 14:45:00,107.3,107.34,107.28,107.29,19186.0,94.7814,94.8167,94.7637,94.7725,19186.0
2018-08-27 14:50:00,107.29,107.35,107.22,107.24,45080.0,94.7725,94.8255,94.7107,94.7284,45080.0
2018-08-27 14:55:00,107.23,107.24,107.02,107.08,36956.0,94.7195,94.7284,94.534,94.587,36956.0
2018-08-27 15:00:00,107.07,107.17,107.07,107.17,21503.0,94.5782,94.6665,94.5782,94.6665,21503.0
2018-08-27 15:05:00,107.17,107.17,107.12,107.13,24615.0,94.6665,94.6665,94.6224,94.6312,24615.0
2018-08-27 15:10:00,107.13,107.14,107.05,107.06,21431.0,94.6312,94.64,94.5605,94.5694,21431.0
2018-08-27 15:15:00,107.05,107.06,106.96,106.97,23941.0,94.5605,94.5694,94.481,94.4899,23941.0
2018-08-27 15:20:00,106.97,107.03,106.94,107.0,34701.0,94.4899,94.5429,94.4634,94.5164,34701.0
2018-08-27 15:25:00,107.0,107.05,106.99,106.99,31569.0,94.5164,94.5605,94.5075,94.5075,31569.0
2018-08-27 15:30:00,106.98,107.01,106.89,106.9,40080.0,94.4987,94.5252,94.4192,94.428,40080.0
2018-08-27 15:35:00,106.9,106.91,106.77,106.81,76287.0,94.428,94.4369,94.3132,94.3485,76287.0
2018-08-27 15:40:00,106.81,106.96,106.78,106.96,54104.0,94.3485,94.481,94.322,94.481,54104.0
2018-08-27 15:45:00,106.95,106.96,106.85,106.94,53560.0,94.4722,94.481,94.3839,94.4634,53560.0
2018-08-27 15:50:00,106.94,106.94,106.84,106.87,70850.0,94.4634,94.4634,94.375,94.4015,70850.0
2018-08-27 15:55:00,106.86,106.99,106.84,106.97,152554.0,94.3927,94.5075,94.375,94.4899,152554.0
2018-08-28 09:30:00,106.89,107.72,106.89,107.43,87724.0,94.4192,95.1524,94.4192,94.8962,87724.0
2018-08-28 09:35:00,107.45,107.79,107.14,107.65,54410.0,94.9139,95.2142,94.64,95.0905,54410.0
2018-08-28 09:40:00,107.63,107.84,107.35,107.65,50435.0,95.0729,95.2584,94.8255,95.0905,50435.0
2018-08-28 09:45:00,107.62,107.75,107.3,107.31,32370.0,95.064,95.1789,94.7814,94.7902,32370.0
2018-08-28 09:50:00,107.26,107.34,107.2,107.33,18413.0,94.746,94.8167,94.693,94.8079,18413.0
2018-08-28 09:55:00,107.32,107.45,107.25,107.26,23150.0,94.799,94.9139,94.7372,94.746,23150.0
2018-08-28 10:00:00,107.28,107.43,107.25,107.39,29053.0,94.7637,94.8962,94.7372,94.8609,29053.0
2018-08-28 10:05:00,107.4,107.51,107.39,107.45,34352.0,94.8697,94.9669,94.8609,94.9139,34352.0
2018-08-28 10:10:00,107.44,107.48,107.3,107.41,42078.0,94.905,94.9404,94.7814,94.8785,42078.0
2018-08-28 10:15:00,107.41,107.45,107.3,107.43,38012.0,94.8785,94.9139,94.7814,94.8962,38012.0
2018-08-28 10:20:00,107.43,107.44,107.25,107.42,22417.0,94.8962,94.905,94.7372,94.8874,22417.0
2018-08-28 10:25:00,107.41,107.43,107.36,107.39,21647.0,94.8785,94.8962,94.8344,94.8609,21647.0
2018-08-28 10:30:00,107.38,107.42,107.31,107.35,22737.0,94.852,94.8874,94.7902,94.8255,22737.0
2018-08-28 10:35:00,107.36,107.46,107.35,107.37,21299.0,94.8344,94.9227,94.8255,94.8432,21299.0
2018-08-28 10:40:00,107.37,107.37,107.21,107.26,30435.0,94.8432,94.8432,94.7019,94.746,30435.0
2018-08-28 10:45:00,107.25,107.33,107.21,107.21,25616.0,94.7372,94.8079,94.7019,94.7019,25616.0
2018-08-28 10:50:00,107.19,107.33,107.1,107.29,29149.0,94.6842,94.8079,94.6047,94.7725,29149.0
2018-08-28 10:55:00,107.32,107.44,107.26,107.37,32427.0,94.799,94.905,94.746,94.8432,32427.0
2018-08-28 11:00:00,107.38,107.46,107.32,107.39,27157.0,94.852,94.9227,94.799,94.8609,27157.0
2018-08-28 11:05:00,107.39,107.46,107.33,107.46,32925.0,94.8609,94.9227,94.8079,94.9227,32925.0
2018-08-28 11:10:00,107.46,107.58,107.43,107.5,28225.0,94.9227,95.0287,94.8962,94.958,28225.0
2018-08-28 11:15:00,107.49,107.54,107.4,107.42,26726.0,94.9492,94.9934,94.8697,94.8874,26726.0
2018-08-28 11:20:00,107.42,107.5,107.36,107.45,23287.0,94.8874,94.958,94.8344,94.9139,23287.0
2018-08-28 11:25:00,107.46,107.59,107.46,107.48,17105.0,94.9227,95.0375,94.9227,94.9404,17105.0
2018-08-28 11:30:00,107.47,107.49,107.34,107.36,24870.0,94.9315,94.9492,94.8167,94.8344,24870.0
2018-08-28 11:35:00,107.37,107.37,107.23,107.29,16113.0,94.8432,94.8432,94.7195,94.7725,16113.0
2018-08-28 11:40:00,107.28,107.33,107.23,107.28,18297.0,94.7637,94.8079,94.7195,94.7637,18297.0
2018-08-28 11:45:00,107.3,107.39,107.28,107.33,15728.0,94.7814,94.8609,94.7637,94.8079,15728.0
2018-08-28 11:50:00,107.32,107.35,107.17,107.21,25836.0,94.799,94.8255,94.6665,94.7019,25836.0
2018-08-28 11:55:00,107.2,107.23,107.12,107.12,14755.0,94.693,94.7195,94.6224,94.6224,14755.0
2018-08-28 12:00:00,107.11,107.2,107.07,107.2,22774.0,94.6135,94.693,94.5782,94.693,22774.0
2018-08-28 12:05:00,107.19,107.31,107.15,107.28,24337.0,94.6842,94.7902,94.6489,94.7637,24337.0
2018-08-28 12:10:00,107.28,107.41,107.27,107.38,18341.0,94.7637,94.8785,94.7549,94.852,18341.0
2018-08-28 12:15:00,107.38,107.52,107.38,107.5,19357.0,94.852,94.9757,94.852,94.958,19357.0
2018-08-28 12:20:00,107.5,107.54,107.45,107.5,17407.0,94.958,94.9934,94.9139,94.958,17407.0
2018-08-28 12:25:00,107.5,107.56,107.48,107.53,18865.0,94.958,95.011,94.9404,94.9845,18865.0
2018-08-28 12:30:00,107.51,107.53,107.45,107.47,12570.0,94.9669,94.9845,94.9139,94.9315,12570.0
2018-08-28 12:35:00,107.47,107.47,107.43,107.43,18423.0,94.9315,94.9315,94.8962,94.8962,18423.0
2018-08-28 12:40:00,107.42,107.45,107.37,107.45,10727.0,94.8874,94.9139,94.8432,94.9139,10727.0
2018-08-28 12:45:00,107.44,107.51,107.43,107.51,16640.0,94.905,94.9669,94.8962,94.9669,16640.0
2018-08-28 12:50:00,107.51,107.58,107.5,107.55,39793.0,94.9669,95.0287,94.958,95.0022,39793.0
2018-08-28 12:55:00,107.55,107.55,107.49,107.54,15095.0,95.0022,95.0022,94.9492,94.9934,15095.0
2018-08-28 13:00:00,107.54,107.57,107.52,107.56,20617.0,94.9934,95.0199,94.9757,95.011,20617.0
2018-08-28 13:05:00,107.56,107.57,107.53,107.53,15370.0,95.011,95.0199,94.9845,94.9845,15370.0
2018-08-28 13:10:00,107.54,107.56,107.53,107.55,9146.0,94.9934,95.011,94.9845,95.0022,9146.0
2018-08-28 13:15:00,107.56,107.64,107.55,107.64,24749.0,95.011,95.0817,95.0022,95.0817,24749.0
2018-08-28 13:20:00,107.64,107.67,107.59,107.65,16812.0,95.0817,95.1082,95.0375,95.0905,16812.0
2018-08-28 13:25:00,107.65,107.66,107.54,107.58,16304.0,95.0905,95.0994,94.9934,95.0287,16304.0
2018-08-28 13:30:00,107.58,107.58,107.52,107.53,13810.0,95.0287,95.0287,94.9757,94.9845,13810.0
2018-08-28 13:35:00,107.53,107.59,107.52,107.57,13795.0,94.9845,95.0375,94.9757,95.0199,13795.0
2018-08-28 13:40:00,107.58,107.59,107.52,107.56,19026.0,95.0287,95.0375,94.9757,95.011,19026.0
2018-08-28 13:45:00,107.55,107.56,107.47,107.51,23588.0,95.0022,95.011,94.9315,94.9669,23588.0
2018-08-28 13:50:00,107.5,107.52,107.48,107.48,13618.0,94.958,94.9757,94.9404,94.9404,13618.0
2018-08-28 13:55:00,107.48,107.55,107.47,107.52,31003.0,94.9404,95.0022,94.9315,94.9757,31003.0
2018-08-28 14:00:00,107.51,107.57,107.51,107.56,14326.0,94.9669,95.0199,94.9669,95.011,14326.0
2018-08-28 14:05:00,107.57,107.7,107.57,107.7,25342.0,95.0199,95.1347,95.0199,95.1347,25342.0
2018-08-28 14:10:00,107.69,107.7,107.55,107.61,41604.0,95.1259,95.1347,95.0022,95.0552,41604.0
2018-08-28 14:15:00,107.63,107.66,107.59,107.66,21571.0,95.0729,95.0994,95.0375,95.0994,21571.0
2018-08-28 14:20:00,107.65,107.72,107.65,107.72,19531.0,95.0905,95.1524,95.0905,95.1524,19531.0
2018-08-28 14:25:00,107.72,107.87,107.71,107.86,25740.0,95.1524,95.2849,95.1435,95.276,25740.0
2018-08-28 14:30:00,107.85,107.88,107.83,107.87,24013.0,95.2672,95.2937,95.2495,95.2849,24013.0
2018-08-28 14:35:00,107.87,107.91,107.77,107.77,47520.0,95.2849,95.3202,95.1965,95.1965,47520.0
2018-08-28 14:40:00,107.78,107.9,107.77,107.9,37667.0,95.2054,95.3114,95.1965,95.3114,37667.0
2018-08-28 14:45:00,107.9,107.95,107.84,107.87,50083.0,95.3114,95.3555,95.2584,95.2849,50083.0
2018-08-28 14:50:00,107.86,107.94,107.83,107.84,42309.0,95.276,95.3467,95.2495,95.2584,42309.0
2018-08-28 14:55:00,107.84,107.95,107.84,107.94,24947.0,95.2584,95.3555,95.2584,95.3467,24947.0
2018-08-28 15:00:00,107.95,107.99,107.92,107.93,47150.0,95.3555,95.3909,95.329,95.3379,47150.0
2018-08-28 15:05:00,107.93,108.06,107.92,108.03,67146.0,95.3379,95.4527,95.329,95.4262,67146.0
2018-08-28 15:10:00,108.03,108.18,108.02,108.15,51701.0,95.4262,95.5587,95.4174,95.5322,51701.0
2018-08-28 15:15:00,108.15,108.26,108.12,108.2,66456.0,95.5322,95.6294,95.5057,95.5764,66456.0
2018-08-28 15:20:00,108.19,108.21,108.15,108.2,68042.0,95.5675,95.5852,95.5322,95.5764,68042.0
2018-08-28 15:25:00,108.2,108.28,108.2,108.28,74003.0,95.5764,95.647,95.5764,95.647,74003.0
2018-08-28 15:30:00,108.28,108.39,108.26,108.33,84383.0,95.647,95.7442,95.6294,95.6912,84383.0
2018-08-28 15:35:00,108.33,108.37,108.29,108.33,96825.0,95.6912,95.7265,95.6559,95.6912,96825.0
2018-08-28 15:40:00,108.33,108.33,108.14,108.16,106960.0,95.6912,95.6912,95.5234,95.541,106960.0
2018-08-28 15:45:00,108.15,108.2,108.09,108.2,144277.0,95.5322,95.5764,95.4792,95.5764,144277.0
2018-08-28 15:50:00,108.19,108.23,108.14,108.23,133997.0,95.5675,95.6029,95.5234,95.6029,133997.0
2018-08-28 15:55:00,108.23,108.3,108.2,108.26,215803.0,95.6029,95.6647,95.5764,95.6294,215803.0
2018-08-29 09:30:00,108.25,108.3,107.73,107.73,81596.0,95.6205,95.6647,95.1612,95.1612,81596.0
2018-08-29 09:35:00,107.69,107.94,107.62,107.87,60477.0,95.1259,95.3467,95.064,95.2849,60477.0
2018-08-29 09:40:00,107.86,107.99,107.82,107.99,48419.0,95.276,95.3909,95.2407,95.3909,48419.0
2018-08-29 09:45:00,107.97,108.0,107.76,107.95,57695.0,95.3732,95.3997,95.1877,95.3555,57695.0
2018-08-29 09:50:00,107.96,107.98,107.86,107.94,51425.0,95.3644,95.382,95.276,95.3467,51425.0
2018-08-29 09:55:00,107.96,108.11,107.95,108.03,37069.0,95.3644,95.4969,95.3555,95.4262,37069.0
2018-08-29 10:00:00,108.02,108.05,107.83,107.86,33958.0,95.4174,95.4439,95.2495,95.276,33958.0
2018-08-29 10:05:00,107.86,107.99,107.8,107.94,37711.0,95.276,95.3909,95.223,95.3467,37711.0
2018-08-29 10:10:00,107.95,107.96,107.8,107.84,33033.0,95.3555,95.3644,95.223,95.2584,33033.0
2018-08-29 10:15:00,107.85,107.93,107.83,107.88,29189.0,95.2672,95.3379,95.2495,95.2937,29189.0
2018-08-29 10:20:00,107.88,108.02,107.88,107.94,26486.0,95.2937,95.4174,95.2937,95.3467,26486.0
2018-08-29 10:25:00,107.94,108.03,107.88,108.03,27910.0,95.3467,95.4262,95.2937,95.4262,27910.0
2018-08-29 10:30:00,108.04,108.07,107.98,108.02,22890.0,95.435,95.4615,95.382,95.4174,22890.0
2018-08-29 10:35:00,108.01,108.07,107.94,107.98,23389.0,95.4085,95.4615,95.3467,95.382,23389.0
2018-08-29 10:40:00,108.0,108.19,107.98,108.18,24167.0,95.3997,95.5675,95.382,95.5587,24167.0
2018-08-29 10:45:00,108.18,108.18,108.11,108.14,16833.0,95.5587,95.5587,95.4969,95.5234,16833.0
2018-08-29 10:50:00,108.15,108.15,108.06,108.07,26997.0,95.5322,95.5322,95.4527,95.4615,26997.0
2018-08-29 10:55:00,108.07,108.14,108.04,108.08,22018.0,95.4615,95.5234,95.435,95.4704,22018.0
2018-08-29 11:00:00,108.06,108.17,108.06,108.11,30416.0,95.4527,95.5499,95.4527,95.4969,30416.0
2018-08-29 11:05:00,108.11,108.24,108.1,108.24,17562.0,95.4969,95.6117,95.488,95.6117,17562.0
2018-08-29 11:10:00,108.24,108.29,108.17,108.2,20507.0,95.6117,95.6559,95.5499,95.5764,20507.0
2018-08-29 11:15:00,108.19,108.31,108.17,108.19,51417.0,95.5675,95.6735,95.5499,95.5675,51417.0
2018-08-29 11:20:00,108.2,108.25,108.16,108.22,22652.0,95.5764,95.6205,95.541,95.594,22652.0
2018-08-29 11:25:00,108.22,108.29,108.17,108.27,16560.0,95.594,95.6559,95.5499,95.6382,16560.0
2018-08-29 11:30:00,108.26,108.35,108.24,108.25,19093.0,95.6294,95.7089,95.6117,95.6205,19093.0
2018-08-29 11:35:00,108.21,108.29,108.16,108.28,22216.0,95.5852,95.6559,95.541,95.647,22216.0
2018-08-29 11:40:00,108.29,108.29,108.2,108.24,14421.0,95.6559,95.6559,95.5764,95.6117,14421.0
2018-08-29 11:45:00,108.25,108.3,108.22,108.22,17639.0,95.6205,95.6647,95.594,95.594,17639.0
2018-08-29 11:50:00,108.24,108.31,108.23,108.27,25363.0,95.6117,95.6735,95.6029,95.6382,25363.0
2018-08-29 11:55:00,108.28,108.39,108.23,108.35,18156.0,95.647,95.7442,95.6029,95.7089,18156.0
2018-08-29 12:00:00,108.36,108.42,108.23,108.25,23939.0,95.7177,95.7707,95.6029,95.6205,23939.0
2018-08-29 12:05:00,108.25,108.45,108.2,108.45,22760.0,95.6205,95.7972,95.5764,95.7972,22760.0
2018-08-29 12:10:00,108.45,108.64,108.44,108.64,44727.0,95.7972,95.965,95.7884,95.965,44727.0
2018-08-29 12:15:00,108.63,108.64,108.55,108.58,12244.0,95.9562,95.965,95.8855,95.912,12244.0
2018-08-29 12:20:00,108.57,108.62,108.48,108.5,21809.0,95.9032,95.9474,95.8237,95.8414,21809.0
2018-08-29 12:25:00,108.5,108.63,108.49,108.57,25294.0,95.8414,95.9562,95.8325,95.9032,25294.0
2018-08-29 12:30:00,108.57,108.7,108.57,108.64,14288.0,95.9032,96.018,95.9032,95.965,14288.0
2018-08-29 12:35:00,108.65,108.69,108.62,108.64,10333.0,95.9739,96.0092,95.9474,95.965,10333.0
2018-08-29 12:40:00,108.64,108.65,108.51,108.53,19121.0,95.965,95.9739,95.8502,95.8679,19121.0
2018-08-29 12:45:00,108.54,108.58,108.51,108.56,16688.0,95.8767,95.912,95.8502,95.8944,16688.0
2018-08-29 12:50:00,108.56,108.57,108.46,108.52,20331.0,95.8944,95.9032,95.806,95.859,20331.0
2018-08-29 12:55:00,108.52,108.53,108.47,108.53,9760.0,95.859,95.8679,95.8149,95.8679,9760.0
2018-08-29 13:00:00,108.52,108.56,108.5,108.52,15134.0,95.859,95.8944,95.8414,95.859,15134.0
2018-08-29 13:05:00,108.52,108.54,108.42,108.42,24387.0,95.859,95.8767,95.7707,95.7707,24387.0
2018-08-29 13:10:00,108.43,108.45,108.39,108.41,15019.0,95.7795,95.7972,95.7442,95.7619,15019.0
2018-08-29 13:15:00,108.42,108.43,108.32,108.33,14522.0,95.7707,95.7795,95.6824,95.6912,14522.0
2018-08-29 13:20:00,108.34,108.34,108.23,108.25,16329.0,95.7,95.7,95.6029,95.6205,16329.0
2018-08-29 13:25:00,108.24,108.33,108.23,108.33,10997.0,95.6117,95.6912,95.6029,95.6912,10997.0
2018-08-29 13:30:00,108.31,108.32,108.25,108.29,13029.0,95.6735,95.6824,95.6205,95.6559,13029.0
2018-08-29 13:35:00,108.29,108.3,108.25,108.29,12464.0,95.6559,95.6647,95.6205,95.6559,12464.0
2018-08-29 13:40:00,108.29,108.33,108.28,108.31,11585.0,95.6559,95.6912,95.647,95.6735,11585.0
2018-08-29 13:45:00,108.33,108.37,108.33,108.34,8023.0,95.6912,95.7265,95.6912,95.7,8023.0
2018-08-29 13:50:00,108.35,108.37,108.3,108.36,14820.0,95.7089,95.7265,95.6647,95.7177,14820.0
2018-08-29 13:55:00,108.37,108.39,108.35,108.35,9165.0,95.7265,95.7442,95.7089,95.7089,9165.0
2018-08-29 14:00:00,108.35,108.44,108.34,108.44,14767.0,95.7089,95.7884,95.7,95.7884,14767.0
2018-08-29 14:05:00,108.44,108.46,108.39,108.4,10853.0,95.7884,95.806,95.7442,95.753,10853.0
2018-08-29 14:10:00,108.4,108.46,108.39,108.45,9177.0,95.753,95.806,95.7442,95.7972,9177.0
2018-08-29 14:15:00,108.45,108.5,108.44,108.48,18296.0,95.7972,95.8414,95.7884,95.8237,18296.0
2018-08-29 14:20:00,108.48,108.49,108.41,108.43,11277.0,95.8237,95.8325,95.7619,95.7795,11277.0
2018-08-29 14:25:00,108.44,108.45,108.41,108.44,17673.0,95.7884,95.7972,95.7619,95.7884,17673.0
2018-08-29 14:30:00,108.44,108.51,108.43,108.5,15389.0,95.7884,95.8502,95.7795,95.8414,15389.0
2018-08-29 14:35:00,108.51,108.55,108.5,108.5,16797.0,95.8502,95.8855,95.8414,95.8414,16797.0
2018-08-29 14:40:00,108.5,108.53,108.45,108.52,17568.0,95.8414,95.8679,95.7972,95.859,17568.0
2018-08-29 14:45:00,108.52,108.66,108.49,108.62,29396.0,95.859,95.9827,95.8325,95.9474,29396.0
2018-08-29 14:50:00,108.62,108.64,108.57,108.6,25342.0,95.9474,95.965,95.9032,95.9297,25342.0
2018-08-29 14:55:00,108.6,108.61,108.56,108.58,14953.0,95.9297,95.9385,95.8944,95.912,14953.0
2018-08-29 15:00:00,108.58,108.62,108.51,108.52,27711.0,95.912,95.9474,95.8502,95.859,27711.0
2018-08-29 15:05:00,108.52,108.55,108.49,108.53,32708.0,95.859,95.8855,95.8325,95.8679,32708.0
2018-08-29 15:10:00,108.54,108.61,108.53,108.6,21106.0,95.8767,95.9385,95.8679,95.9297,21106.0
2018-08-29 15:15:00,108.61,108.61,108.56,108.57,20062.0,95.9385,95.9385,95.8944,95.9032,20062.0
2018-08-29 15:20:00,108.57,108.58,108.49,108.51,32385.0,95.9032,95.912,95.8325,95.8502,32385.0
2018-08-29 15:25:00,108.51,108.59,108.49,108.58,40713.0,95.8502,95.9209,95.8325,95.912,40713.0
2018-08-29 15:30:00,108.58,108.65,108.56,108.65,48862.0,95.912,95.9739,95.8944,95.9739,48862.0
2018-08-29 15:35:00,108.65,108.86,108.64,108.84,88651.0,95.9739,96.1594,95.965,96.1417,88651.0
2018-08-29 15:40:00,108.85,108.86,108.66,108.69,93605.0,96.1505,96.1594,95.9827,96.0092,93605.0
2018-08-29 15:45:00,108.69,108.71,108.63,108.7,84003.0,96.0092,96.0269,95.9562,96.018,84003.0
2018-08-29 15:50:00,108.71,108.73,108.67,108.73,73179.0,96.0269,96.0445,95.9915,96.0445,73179.0
2018-08-29 15:55:00,108.72,108.76,108.67,108.69,219589.0,96.0357,96.071,95.9915,96.0092,219589.0
2018-08-30 09:30:00,108.29,108.49,108.17,108.27,51483.0,95.6559,95.8325,95.5499,95.6382,51483.0
2018-08-30 09:35:00,108.3,108.36,108.22,108.25,22858.0,95.6647,95.7177,95.594,95.6205,22858.0
2018-08-30 09:40:00,108.29,108.32,108.06,108.08,17258.0,95.6559,95.6824,95.4527,95.4704,17258.0
2018-08-30 09:45:00,108.08,108.14,107.99,108.04,22213.0,95.4704,95.5234,95.3909,95.435,22213.0
2018-08-30 09:50:00,108.02,108.12,107.92,108.05,24698.0,95.4174,95.5057,95.329,95.4439,24698.0
2018-08-30 09:55:00,108.1,108.14,108.0,108.06,10849.0,95.488,95.5234,95.3997,95.4527,10849.0
2018-08-30 10:00:00,108.05,108.24,108.01,108.1,45250.0,95.4439,95.6117,95.4085,95.488,45250.0
2018-08-30 10:05:00,108.1,108.2,108.0,108.11,31966.0,95.488,95.5764,95.3997,95.4969,31966.0
2018-08-30 10:10:00,108.11,108.11,107.98,108.06,21235.0,95.4969,95.4969,95.382,95.4527,21235.0
2018-08-30 10:15:00,108.05,108.07,107.98,108.0,28461.0,95.4439,95.4615,95.382,95.3997,28461.0
2018-08-30 10:20:00,107.99,108.0,107.8,107.87,27264.0,95.3909,95.3997,95.223,95.2849,27264.0
2018-08-30 10:25:00,107.85,107.87,107.66,107.73,25712.0,95.2672,95.2849,95.0994,95.1612,25712.0
2018-08-30 10:30:00,107.73,107.89,107.7,107.87,18805.0,95.1612,95.3025,95.1347,95.2849,18805.0
2018-08-30 10:35:00,107.88,107.96,107.79,107.81,28259.0,95.2937,95.3644,95.2142,95.2319,28259.0
2018-08-30 10:40:00,107.8,107.86,107.78,107.84,20894.0,95.223,95.276,95.2054,95.2584,20894.0
2018-08-30 10:45:00,107.83,107.98,107.81,107.94,21468.0,95.2495,95.382,95.2319,95.3467,21468.0
2018-08-30 10:50:00,107.94,108.01,107.92,108.01,24212.0,95.3467,95.4085,95.329,95.4085,24212.0
2018-08-30 10:55:00,108.01,108.15,108.01,108.07,19167.0,95.4085,95.5322,95.4085,95.4615,19167.0
2018-08-30 11:00:00,108.07,108.16,107.96,107.96,26948.0,95.4615,95.541,95.3644,95.3644,26948.0
2018-08-30 11:05:00,107.96,108.07,107.94,107.98,18585.0,95.3644,95.4615,95.3467,95.382,18585.0
2018-08-30 11:10:00,107.98,108.07,107.96,108.07,16227.0,95.382,95.4615,95.3644,95.4615,16227.0
2018-08-30 11:15:00,108.1,108.15,108.01,108.01,15472.0,95.488,95.5322,95.4085,95.4085,15472.0
2018-08-30 11:20:00,108.03,108.05,107.93,107.98,29780.0,95.4262,95.4439,95.3379,95.382,29780.0
2018-08-30 11:25:00,107.99,108.02,107.89,107.96,9652.0,95.3909,95.4174,95.3025,95.3644,9652.0
2018-08-30 11:30:00,107.98,108.02,107.95,108.01,9454.0,95.382,95.4174,95.3555,95.4085,9454.0
2018-08-30 11:35:00,108.02,108.03,107.95,107.95,7159.0,95.4174,95.4262,95.3555,95.3555,7159.0
2018-08-30 11:40:00,107.95,107.96,107.88,107.89,13475.0,95.3555,95.3644,95.2937,95.3025,13475.0
2018-08-30 11:45:00,107.9,107.9,107.82,107.83,13474.0,95.3114,95.3114,95.2407,95.2495,13474.0
2018-08-30 11:50:00,107.83,107.85,107.78,107.81,21729.0,95.2495,95.2672,95.2054,95.2319,21729.0
2018-08-30 11:55:00,107.82,107.89,107.81,107.88,13069.0,95.2407,95.3025,95.2319,95.2937,13069.0
2018-08-30 12:00:00,107.87,107.96,107.84,107.91,16795.0,95.2849,95.3644,95.2584,95.3202,16795.0
2018-08-30 12:05:00,107.9,107.91,107.82,107.87,10301.0,95.3114,95.3202,95.2407,95.2849,10301.0
2018-08-30 12:10:00,107.85,107.97,107.83,107.95,13294.0,95.2672,95.3732,95.2495,95.3555,13294.0
2018-08-30 12:15:00,107.95,108.04,107.92,107.97,41547.0,95.3555,95.435,95.329,95.3732,41547.0
2018-08-30 12:20:00,107.98,108.14,107.98,108.08,11946.0,95.382,95.5234,95.382,95.4704,11946.0
2018-08-30 12:25:00,108.09,108.19,108.05,108.16,13026.0,95.4792,95.5675,95.4439,95.541,13026.0
2018-08-30 12:30:00,108.16,108.16,108.07,108.07,13256.0,95.541,95.541,95.4615,95.4615,13256.0
2018-08-30 12:35:00,108.07,108.07,107.95,107.98,14812.0,95.4615,95.4615,95.3555,95.382,14812.0
2018-08-30 12:40:00,107.99,108.02,107.94,107.94,8695.0,95.3909,95.4174,95.3467,95.3467,8695.0
2018-08-30 12:45:00,107.93,107.95,107.89,107.93,7817.0,95.3379,95.3555,95.3025,95.3379,7817.0
2018-08-30 12:50:00,107.94,108.08,107.93,108.08,17593.0,95.3467,95.4704,95.3379,95.4704,17593.0
2018-08-30 12:55:00,108.08,108.23,108.08,108.19,13898.0,95.4704,95.6029,95.4704,95.5675,13898.0
2018-08-30 13:00:00,108.19,108.21,108.17,108.17,12050.0,95.5675,95.5852,95.5499,95.5499,12050.0
2018-08-30 13:05:00,108.16,108.2,108.09,108.2,17326.0,95.541,95.5764,95.4792,95.5764,17326.0
2018-08-30 13:10:00,108.21,108.26,108.19,108.22,12233.0,95.5852,95.6294,95.5675,95.594,12233.0
2018-08-30 13:15:00,108.23,108.29,108.23,108.29,15940.0,95.6029,95.6559,95.6029,95.6559,15940.0
2018-08-30 13:20:00,108.29,108.31,108.25,108.25,14708.0,95.6559,95.6735,95.6205,95.6205,14708.0
2018-08-30 13:25:00,108.25,108.33,108.24,108.32,8614.0,95.6205,95.6912,95.6117,95.6824,8614.0
2018-08-30 13:30:00,108.32,108.33,108.29,108.31,9092.0,95.6824,95.6912,95.6559,95.6735,9092.0
2018-08-30 13:35:00,108.3,108.31,108.2,108.3,10700.0,95.6647,95.6735,95.5764,95.6647,10700.0
2018-08-30 13:40:00,108.29,108.3,108.23,108.26,13399.0,95.6559,95.6647,95.6029,95.6294,13399.0
2018-08-30 13:45:00,108.26,108.34,108.26,108.34,12997.0,95.6294,95.7,95.6294,95.7,12997.0
2018-08-30 13:50:00,108.35,108.41,108.32,108.36,16290.0,95.7089,95.7619,95.6824,95.7177,16290.0
2018-08-30 13:55:00,108.34,108.36,108.24,108.24,13556.0,95.7,95.7177,95.6117,95.6117,13556.0
2018-08-30 14:00:00,108.26,108.27,108.2,108.22,16016.0,95.6294,95.6382,95.5764,95.594,16016.0
2018-08-30 14:05:00,108.22,108.22,108.1,108.14,16232.0,95.594,95.594,95.488,95.5234,16232.0
2018-08-30 14:10:00,108.15,108.19,108.15,108.17,19209.0,95.5322,95.5675,95.5322,95.5499,19209.0
2018-08-30 14:15:00,108.17,108.25,107.9,107.9,34255.0,95.5499,95.6205,95.3114,95.3114,34255.0
2018-08-30 14:20:00,107.9,107.99,107.76,107.84,26802.0,95.3114,95.3909,95.1877,95.2584,26802.0
2018-08-30 14:25:00,107.85,107.93,107.83,107.83,21314.0,95.2672,95.3379,95.2495,95.2495,21314.0
2018-08-30 14:30:00,107.84,107.92,107.84,107.86,20611.0,95.2584,95.329,95.2584,95.276,20611.0
2018-08-30 14:35:00,107.87,107.96,107.87,107.89,22303.0,95.2849,95.3644,95.2849,95.3025,22303.0
2018-08-30 14:40:00,107.89,107.89,107.81,107.85,26247.0,95.3025,95.3025,95.2319,95.2672,26247.0
2018-08-30 14:45:00,107.84,107.92,107.81,107.84,33460.0,95.2584,95.329,95.2319,95.2584,33460.0
2018-08-30 14:50:00,107.83,107.84,107.7,107.71,43417.0,95.2495,95.2584,95.1347,95.1435,43417.0
2018-08-30 14:55:00,107.68,107.73,107.63,107.69,41999.0,95.117,95.1612,95.0729,95.1259,41999.0
2018-08-30 15:00:00,107.69,107.7,107.59,107.65,35353.0,95.1259,95.1347,95.0375,95.0905,35353.0
2018-08-30 15:05:00,107.65,107.75,107.63,107.67,20534.0,95.0905,95.1789,95.0729,95.1082,20534.0
2018-08-30 15:10:00,107.68,107.8,107.66,107.73,32362.0,95.117,95.223,95.0994,95.1612,32362.0
2018-08-30 15:15:00,107.73,107.77,107.68,107.75,17228.0,95.1612,95.1965,95.117,95.1789,17228.0
2018-08-30 15:20:00,107.74,107.87,107.72,107.83,33414.0,95.17,95.2849,95.1524,95.2495,33414.0
2018-08-30 15:25:00,107.83,107.92,107.82,107.92,23451.0,95.2495,95.329,95.2407,95.329,23451.0
2018-08-30 15:30:00,107.93,108.01,107.91,107.96,31629.0,95.3379,95.4085,95.3202,95.3644,31629.0
2018-08-30 15:35:00,107.96,107.98,107.83,107.9,26457.0,95.3644,95.382,95.2495,95.3114,26457.0
2018-08-30 15:40:00,107.91,107.92,107.83,107.88,28208.0,95.3202,95.329,95.2495,95.2937,28208.0
2018-08-30 15:45:00,107.88,107.96,107.87,107.89,48375.0,95.2937,95.3644,95.2849,95.3025,48375.0
2018-08-30 15:50:00,107.88,107.91,107.82,107.88,52697.0,95.2937,95.3202,95.2407,95.2937,52697.0
2018-08-30 15:55:00,107.89,107.99,107.85,107.9,135104.0,95.3025,95.3909,95.2672,95.3114,135104.0
2018-08-31 09:30:00,107.78,108.33,107.69,108.27,63991.0,95.2054,95.6912,95.1259,95.6382,63991.0
2018-08-31 09:35:00,108.25,108.49,108.12,108.36,27763.0,95.6205,95.8325,95.5057,95.7177,27763.0
2018-08-31 09:40:00,108.36,108.7,108.34,108.68,14653.0,95.7177,96.018,95.7,96.0004,14653.0
2018-08-31 09:45:00,108.64,108.69,108.25,108.25,25073.0,95.965,96.0092,95.6205,95.6205,25073.0
2018-08-31 09:50:00,108.27,108.4,108.26,108.4,15105.0,95.6382,95.753,95.6294,95.753,15105.0
2018-08-31 09:55:00,108.39,108.51,108.38,108.48,11750.0,95.7442,95.8502,95.7354,95.8237,11750.0
2018-08-31 10:00:00,108.49,108.51,108.29,108.31,19683.0,95.8325,95.8502,95.6559,95.6735,19683.0
2018-08-31 10:05:00,108.3,108.32,108.1,108.14,35884.0,95.6647,95.6824,95.488,95.5234,35884.0
2018-08-31 10:10:00,108.11,108.19,107.98,108.19,34927.0,95.4969,95.5675,95.382,95.5675,34927.0
2018-08-31 10:15:00,108.2,108.2,107.96,108.02,56968.0,95.5764,95.5764,95.3644,95.4174,56968.0
2018-08-31 10:20:00,108.03,108.25,108.01,108.13,50374.0,95.4262,95.6205,95.4085,95.5145,50374.0
2018-08-31 10:25:00,108.11,108.17,108.04,108.13,24918.0,95.4969,95.5499,95.435,95.5145,24918.0
2018-08-31 10:30:00,108.15,108.35,108.14,108.35,16934.0,95.5322,95.7089,95.5234,95.7089,16934.0
2018-08-31 10:35:00,108.35,108.48,108.35,108.48,18951.0,95.7089,95.8237,95.7089,95.8237,18951.0
2018-08-31 10:40:00,108.47,108.6,108.47,108.56,20975.0,95.8149,95.9297,95.8149,95.8944,20975.0
2018-08-31 10:45:00,108.54,108.7,108.53,108.7,20274.0,95.8767,96.018,95.8679,96.018,20274.0
2018-08-31 10:50:00,108.69,108.71,108.61,108.63,30046.0,96.0092,96.0269,95.9385,95.9562,30046.0
2018-08-31 10:55:00,108.63,108.73,108.57,108.58,22427.0,95.9562,96.0445,95.9032,95.912,22427.0
2018-08-31 11:00:00,108.59,108.69,108.56,108.69,40320.0,95.9209,96.0092,95.8944,96.0092,40320.0
2018-08-31 11:05:00,108.69,108.71,108.59,108.6,25159.0,96.0092,96.0269,95.9209,95.9297,25159.0
2018-08-31 11:10:00,108.6,108.8,108.6,108.76,14591.0,95.9297,96.1064,95.9297,96.071,14591.0
2018-08-31 11:15:00,108.75,108.81,108.72,108.8,12459.0,96.0622,96.1152,96.0357,96.1064,12459.0
2018-08-31 11:20:00,108.79,108.84,108.66,108.74,25441.0,96.0975,96.1417,95.9827,96.0534,25441.0
2018-08-31 11:25:00,108.74,108.76,108.68,108.73,16108.0,96.0534,96.071,96.0004,96.0445,16108.0
2018-08-31 11:30:00,108.72,108.74,108.62,108.63,12950.0,96.0357,96.0534,95.9474,95.9562,12950.0
2018-08-31 11:35:00,108.63,108.69,108.57,108.68,16134.0,95.9562,96.0092,95.9032,96.0004,16134.0
2018-08-31 11:40:00,108.67,108.69,108.59,108.59,11967.0,95.9915,96.0092,95.9209,95.9209,11967.0
2018-08-31 11:45:00,108.6,108.63,108.48,108.5,22794.0,95.9297,95.9562,95.8237,95.8414,22794.0
2018-08-31 11:50:00,108.5,108.55,108.46,108.49,10048.0,95.8414,95.8855,95.806,95.8325,10048.0
2018-08-31 11:55:00,108.48,108.54,108.44,108.5,15668.0,95.8237,95.8767,95.7884,95.8414,15668.0
2018-08-31 12:00:00,108.5,108.5,108.36,108.37,14224.0,95.8414,95.8414,95.7177,95.7265,14224.0
2018-08-31 12:05:00,108.37,108.46,108.34,108.46,21863.0,95.7265,95.806,95.7,95.806,21863.0
2018-08-31 12:10:00,108.46,108.53,108.44,108.5,18406.0,95.806,95.8679,95.7884,95.8414,18406.0
2018-08-31 12:15:00,108.51,108.61,108.5,108.61,11264.0,95.8502,95.9385,95.8414,95.9385,11264.0
2018-08-31 12:20:00,108.61,108.62,108.55,108.57,14363.0,95.9385,95.9474,95.8855,95.9032,14363.0
2018-08-31 12:25:00,108.56,108.6,108.51,108.58,31046.0,95.8944,95.9297,95.8502,95.912,31046.0
2018-08-31 12:30:00,108.59,108.61,108.52,108.55,22462.0,95.9209,95.9385,95.859,95.8855,22462.0
2018-08-31 12:35:00,108.54,108.62,108.54,108.6,18627.0,95.8767,95.9474,95.8767,95.9297,18627.0
2018-08-31 12:40:00,108.59,108.62,108.57,108.58,14530.0,95.9209,95.9474,95.9032,95.912,14530.0
2018-08-31 12:45:00,108.58,108.66,108.55,108.62,16833.0,95.912,95.9827,95.8855,95.9474,16833.0
2018-08-31 12:50:00,108.62,108.64,108.58,108.6,16088.0,95.9474,95.965,95.912,95.9297,16088.0
2018-08-31 12:55:00,108.59,108.64,108.59,108.63,11618.0,95.9209,95.965,95.9209,95.9562,11618.0
2018-08-31 13:00:00,108.62,108.62,108.56,108.57,12133.0,95.9474,95.9474,95.8944,95.9032,12133.0
2018-08-31 13:05:00,108.57,108.63,108.5,108.59,15632.0,95.9032,95.9562,95.8414,95.9209,15632.0
2018-08-31 13:10:00,108.6,108.6,108.51,108.53,7643.0,95.9297,95.9297,95.8502,95.8679,7643.0
2018-08-31 13:15:00,108.54,108.6,108.53,108.57,8855.0,95.8767,95.9297,95.8679,95.9032,8855.0
2018-08-31 13:20:00,108.57,108.63,108.56,108.61,6786.0,95.9032,95.9562,95.8944,95.9385,6786.0
2018-08-31 13:25:00,108.61,108.63,108.58,108.59,15473.0,95.9385,95.9562,95.912,95.9209,15473.0
2018-08-31 13:30:00,108.6,108.63,108.54,108.63,11593.0,95.9297,95.9562,95.8767,95.9562,11593.0
2018-08-31 13:35:00,108.63,108.64,108.54,108.55,8212.0,95.9562,95.965,95.8767,95.8855,8212.0
2018-08-31 13:40:00,108.54,108.6,108.52,108.54,9858.0,95.8767,95.9297,95.859,95.8767,9858.0
2018-08-31 13:45:00,108.55,108.6,108.54,108.56,7834.0,95.8855,95.9297,95.8767,95.8944,7834.0
2018-08-31 13:50:00,108.56,108.59,108.55,108.56,6586.0,95.8944,95.9209,95.8855,95.8944,6586.0
2018-08-31 13:55:00,108.56,108.59,108.53,108.57,14319.0,95.8944,95.9209,95.8679,95.9032,14319.0
2018-08-31 14:00:00,108.57,108.59,108.45,108.47,10289.0,95.9032,95.9209,95.7972,95.8149,10289.0
2018-08-31 14:05:00,108.46,108.49,108.32,108.33,28915.0,95.806,95.8325,95.6824,95.6912,28915.0
2018-08-31 14:10:00,108.31,108.32,108.23,108.29,20528.0,95.6735,95.6824,95.6029,95.6559,20528.0
2018-08-31 14:15:00,108.28,108.35,108.27,108.29,25334.0,95.647,95.7089,95.6382,95.6559,25334.0
2018-08-31 14:20:00,108.3,108.3,108.2,108.21,12362.0,95.6647,95.6647,95.5764,95.5852,12362.0
2018-08-31 14:25:00,108.21,108.3,108.2,108.29,10038.0,95.5852,95.6647,95.5764,95.6559,10038.0
2018-08-31 14:30:00,108.3,108.35,108.29,108.34,17679.0,95.6647,95.7089,95.6559,95.7,17679.0
2018-08-31 14:35:00,108.34,108.37,108.31,108.34,16596.0,95.7,95.7265,95.6735,95.7,16596.0
2018-08-31 14:40:00,108.34,108.39,108.34,108.35,37422.0,95.7,95.7442,95.7,95.7089,37422.0
2018-08-31 14:45:00,108.36,108.54,108.36,108.54,26593.0,95.7177,95.8767,95.7177,95.8767,26593.0
2018-08-31 14:50:00,108.53,108.63,108.53,108.53,28125.0,95.8679,95.9562,95.8679,95.8679,28125.0
2018-08-31 14:55:00,108.55,108.68,108.55,108.57,35557.0,95.8855,96.0004,95.8855,95.9032,35557.0
2018-08-31 15:00:00,108.56,108.59,108.54,108.58,17361.0,95.8944,95.9209,95.8767,95.912,17361.0
2018-08-31 15:05:00,108.58,108.66,108.58,108.63,15148.0,95.912,95.9827,95.912,95.9562,15148.0
2018-08-31 15:10:00,108.64,108.64,108.59,108.59,16803.0,95.965,95.965,95.9209,95.9209,16803.0
2018-08-31 15:15:00,108.6,108.66,108.57,108.62,34673.0,95.9297,95.9827,95.9032,95.9474,34673.0
2018-08-31 15:20:00,108.62,108.64,108.4,108.48,68366.0,95.9474,95.965,95.753,95.8237,68366.0
2018-08-31 15:25:00,108.48,108.54,108.43,108.46,32155.0,95.8237,95.8767,95.7795,95.806,32155.0
2018-08-31 15:30:00,108.47,108.68,108.46,108.68,43499.0,95.8149,96.0004,95.806,96.0004,43499.0
2018-08-31 15:35:00,108.69,108.74,108.51,108.59,103940.0,96.0092,96.0534,95.8502,95.9209,103940.0
2018-08-31 15:40:00,108.59,108.62,108.51,108.57,54390.0,95.9209,95.9474,95.8502,95.9032,54390.0
2018-08-31 15:45:00,108.57,108.66,108.53,108.58,73799.0,95.9032,95.9827,95.8679,95.912,73799.0
2018-08-31 15:50:00,108.58,108.69,108.58,108.65,82469.0,95.912,96.0092,95.912,95.9739,82469.0
2018-08-31 15:55:00,108.65,108.81,108.64,108.73,348894.0,95.9739,96.1152,95.965,96.0445,348894.0
2018-09-04 09:30:00,108.39,108.93,108.03,108.91,78854.0,95.7442,96.2212,95.4262,96.2035,78854.0
2018-09-04 09:35:00,108.87,108.9,108.53,108.61,21466.0,96.1682,96.1947,95.8679,95.9385,21466.0
2018-09-04 09:40:00,108.57,108.96,108.56,108.89,28802.0,95.9032,96.2477,95.8944,96.1859,28802.0
2018-09-04 09:45:00,108.83,108.84,108.62,108.63,18338.0,96.1329,96.1417,95.9474,95.9562,18338.0
2018-09-04 09:50:00,108.59,108.76,108.54,108.74,18514.0,95.9209,96.071,95.8767,96.0534,18514.0
2018-09-04 09:55:00,108.75,108.98,108.75,108.94,45509.0,96.0622,96.2654,96.0622,96.23,45509.0
2018-09-04 10:00:00,108.94,108.98,108.84,108.86,24760.0,96.23,96.2654,96.1417,96.1594,24760.0
2018-09-04 10:05:00,108.87,108.91,108.77,108.85,15669.0,96.1682,96.2035,96.0799,96.1505,15669.0
2018-09-04 10:10:00,108.82,108.87,108.75,108.83,29772.0,96.124,96.1682,96.0622,96.1329,29772.0
2018-09-04 10:15:00,108.81,108.98,108.81,108.97,18833.0,96.1152,96.2654,96.1152,96.2565,18833.0
2018-09-04 10:20:00,108.97,109.13,108.96,109.1,45218.0,96.2565,96.3979,96.2477,96.3714,45218.0
2018-09-04 10:25:00,109.09,109.24,109.09,109.18,37531.0,96.3625,96.495,96.3625,96.442,37531.0
2018-09-04 10:30:00,109.19,109.31,109.14,109.29,32286.0,96.4509,96.5569,96.4067,96.5392,32286.0
2018-09-04 10:35:00,109.3,109.32,109.2,109.28,23607.0,96.548,96.5657,96.4597,96.5304,23607.0
2018-09-04 10:40:00,109.27,109.47,109.25,109.47,29453.0,96.5215,96.6982,96.5039,96.6982,29453.0
2018-09-04 10:45:00,109.44,109.74,109.4,109.7,39739.0,96.6717,96.9367,96.6364,96.9014,39739.0
2018-09-04 10:50:00,109.71,109.84,109.69,109.75,28413.0,96.9102,97.025,96.8925,96.9455,28413.0
2018-09-04 10:55:00,109.77,109.93,109.74,109.89,28165.0,96.9632,97.1045,96.9367,97.0692,28165.0
2018-09-04 11:00:00,109.89,110.0,109.78,109.78,52779.0,97.0692,97.1664,96.972,96.972,52779.0
2018-09-04 11:05:00,109.78,109.85,109.73,109.82,20864.0,96.972,97.0339,96.9279,97.0074,20864.0
2018-09-04 11:10:00,109.84,109.9,109.74,109.76,48498.0,97.025,97.078,96.9367,96.9544,48498.0
2018-09-04 11:15:00,109.77,109.82,109.71,109.76,19981.0,96.9632,97.0074,96.9102,96.9544,19981.0
2018-09-04 11:20:00,109.75,109.78,109.67,109.67,19038.0,96.9455,96.972,96.8749,96.8749,19038.0
2018-09-04 11:25:00,109.66,109.68,109.6,109.64,19558.0,96.866,96.8837,96.813,96.8484,19558.0
2018-09-04 11:30:00,109.64,109.77,109.61,109.77,32021.0,96.8484,96.9632,96.8219,96.9632,32021.0
2018-09-04 11:35:00,109.77,109.96,109.71,109.94,26757.0,96.9632,97.131,96.9102,97.1134,26757.0
2018-09-04 11:40:00,109.95,109.95,109.73,109.74,24405.0,97.1222,97.1222,96.9279,96.9367,24405.0
2018-09-04 11:45:00,109.73,109.75,109.71,109.73,12845.0,96.9279,96.9455,96.9102,96.9279,12845.0
2018-09-04 11:50:00,109.72,109.75,109.52,109.54,38055.0,96.919,96.9455,96.7424,96.76,38055.0
2018-09-04 11:55:00,109.52,109.53,109.47,109.49,29923.0,96.7424,96.7512,96.6982,96.7159,29923.0
2018-09-04 12:00:00,109.5,109.55,109.36,109.38,98929.0,96.7247,96.7689,96.601,96.6187,98929.0
2018-09-04 12:05:00,109.38,109.4,109.29,109.34,27402.0,96.6187,96.6364,96.5392,96.5834,27402.0
2018-09-04 12:10:00,109.34,109.41,109.31,109.4,23308.0,96.5834,96.6452,96.5569,96.6364,23308.0
2018-09-04 12:15:00,109.4,109.53,109.38,109.52,15145.0,96.6364,96.7512,96.6187,96.7424,15145.0
2018-09-04 12:20:00,109.52,109.55,109.35,109.35,20566.0,96.7424,96.7689,96.5922,96.5922,20566.0
2018-09-04 12:25:00,109.35,109.54,109.32,109.54,14221.0,96.5922,96.76,96.5657,96.76,14221.0
2018-09-04 12:30:00,109.53,109.57,109.45,109.53,25078.0,96.7512,96.7865,96.6805,96.7512,25078.0
2018-09-04 12:35:00,109.52,109.55,109.45,109.49,16936.0,96.7424,96.7689,96.6805,96.7159,16936.0
2018-09-04 12:40:00,109.48,109.53,109.47,109.53,14076.0,96.707,96.7512,96.6982,96.7512,14076.0
2018-09-04 12:45:00,109.53,109.64,109.51,109.62,18676.0,96.7512,96.8484,96.7335,96.8307,18676.0
2018-09-04 12:50:00,109.63,109.73,109.63,109.71,21002.0,96.8395,96.9279,96.8395,96.9102,21002.0
2018-09-04 12:55:00,109.7,109.86,109.69,109.85,29161.0,96.9014,97.0427,96.8925,97.0339,29161.0
2018-09-04 13:00:00,109.85,109.93,109.82,109.85,30512.0,97.0339,97.1045,97.0074,97.0339,30512.0
2018-09-04 13:05:00,109.85,109.89,109.81,109.81,17810.0,97.0339,97.0692,96.9985,96.9985,17810.0
2018-09-04 13:10:00,109.82,109.91,109.81,109.83,86385.0,97.0074,97.0869,96.9985,97.0162,86385.0
2018-09-04 13:15:00,109.83,109.91,109.81,109.89,36360.0,97.0162,97.0869,96.9985,97.0692,36360.0
2018-09-04 13:20:00,109.9,109.92,109.89,109.91,16455.0,97.078,97.0957,97.0692,97.0869,16455.0
2018-09-04 13:25:00,109.91,109.93,109.83,109.89,57051.0,97.0869,97.1045,97.0162,97.0692,57051.0
2018-09-04 13:30:00,109.9,110.02,109.89,109.95,61781.0,97.078,97.184,97.0692,97.1222,61781.0
2018-09-04 13:35:00,109.96,110.01,109.85,109.85,26924.0,97.131,97.1752,97.0339,97.0339,26924.0
2018-09-04 13:40:00,109.85,109.91,109.76,109.77,72994.0,97.0339,97.0869,96.9544,96.9632,72994.0
2018-09-04 13:45:00,109.78,109.82,109.68,109.73,41202.0,96.972,97.0074,96.8837,96.9279,41202.0
2018-09-04 13:50:00,109.74,109.79,109.64,109.65,20333.0,96.9367,96.9809,96.8484,96.8572,20333.0
2018-09-04 13:55:00,109.65,109.73,109.59,109.63,32490.0,96.8572,96.9279,96.8042,96.8395,32490.0
2018-09-04 14:00:00,109.63,109.74,109.61,109.73,57313.0,96.8395,96.9367,96.8219,96.9279,57313.0
2018-09-04 14:05:00,109.72,109.81,109.72,109.72,36217.0,96.919,96.9985,96.919,96.919,36217.0
2018-09-04 14:10:00,109.73,109.8,109.71,109.73,27611.0,96.9279,96.9897,96.9102,96.9279,27611.0
2018-09-04 14:15:00,109.73,109.81,109.69,109.78,17766.0,96.9279,96.9985,96.8925,96.972,17766.0
2018-09-04 14:20:00,109.79,109.89,109.79,109.88,28391.0,96.9809,97.0692,96.9809,97.0604,28391.0
2018-09-04 14:25:00,109.87,109.92,109.87,109.91,15266.0,97.0515,97.0957,97.0515,97.0869,15266.0
2018-09-04 14:30:00,109.89,110.02,109.87,110.01,24958.0,97.0692,97.184,97.0515,97.1752,24958.0
2018-09-04 14:35:00,110.02,110.07,109.98,110.07,16140.0,97.184,97.2282,97.1487,97.2282,16140.0
2018-09-04 14:40:00,110.07,110.15,110.07,110.09,40186.0,97.2282,97.2989,97.2282,97.2459,40186.0
2018-09-04 14:45:00,110.1,110.12,110.03,110.09,34557.0,97.2547,97.2724,97.1929,97.2459,34557.0
2018-09-04 14:50:00,110.08,110.17,110.07,110.15,54808.0,97.237,97.3165,97.2282,97.2989,54808.0
2018-09-04 14:55:00,110.14,110.23,110.11,110.15,43144.0,97.29,97.3695,97.2635,97.2989,43144.0
2018-09-04 15:00:00,110.17,110.2,110.13,110.16,39271.0,97.3165,97.343,97.2812,97.3077,39271.0
2018-09-04 15:05:00,110.16,110.17,110.04,110.12,44191.0,97.3077,97.3165,97.2017,97.2724,44191.0
2018-09-04 15:10:00,110.13,110.19,110.1,110.19,32228.0,97.2812,97.3342,97.2547,97.3342,32228.0
2018-09-04 15:15:00,110.18,110.18,110.05,110.08,52188.0,97.3254,97.3254,97.2105,97.237,52188.0
2018-09-04 15:20:00,110.08,110.17,110.07,110.13,53333.0,97.237,97.3165,97.2282,97.2812,53333.0
2018-09-04 15:25:00,110.13,110.14,109.98,109.98,50027.0,97.2812,97.29,97.1487,97.1487,50027.0
2018-09-04 15:30:00,109.97,109.99,109.87,109.94,50252.0,97.1399,97.1575,97.0515,97.1134,50252.0
2018-09-04 15:35:00,109.93,109.93,109.8,109.91,52114.0,97.1045,97.1045,96.9897,97.0869,52114.0
2018-09-04 15:40:00,109.89,109.9,109.85,109.87,43838.0,97.0692,97.078,97.0339,97.0515,43838.0
2018-09-04 15:45:00,109.87,109.91,109.81,109.84,79863.0,97.0515,97.0869,96.9985,97.025,79863.0
2018-09-04 15:50:00,109.85,109.87,109.82,109.84,91233.0,97.0339,97.0515,97.0074,97.025,91233.0
2018-09-04 15:55:00,109.84,110.0,109.78,109.95,194444.0,97.025,97.1664,96.972,97.1222,194444.0
2018-09-05 09:30:00,109.66,110.67,109.66,110.57,84225.0,96.866,97.7582,96.866,97.6699,84225.0
2018-09-05 09:35:00,110.58,110.78,110.44,110.62,53469.0,97.6787,97.8554,97.555,97.714,53469.0
2018-09-05 09:40:00,110.6,110.72,110.3,110.46,49590.0,97.6964,97.8024,97.4314,97.5727,49590.0
2018-09-05 09:45:00,110.5,110.52,110.31,110.47,34021.0,97.608,97.6257,97.4402,97.5815,34021.0
2018-09-05 09:50:00,110.49,110.52,110.38,110.42,31310.0,97.5992,97.6257,97.502,97.5374,31310.0
2018-09-05 09:55:00,110.44,110.52,110.34,110.4,48241.0,97.555,97.6257,97.4667,97.5197,48241.0
2018-09-05 10:00:00,110.37,110.41,110.12,110.31,64752.0,97.4932,97.5285,97.2724,97.4402,64752.0
2018-09-05 10:05:00,110.33,110.37,110.16,110.35,48788.0,97.4579,97.4932,97.3077,97.4755,48788.0
2018-09-05 10:10:00,110.37,110.38,109.97,109.98,34834.0,97.4932,97.502,97.1399,97.1487,34834.0
2018-09-05 10:15:00,110.0,110.04,109.66,109.72,54797.0,97.1664,97.2017,96.866,96.919,54797.0
2018-09-05 10:20:00,109.73,109.76,109.4,109.57,39399.0,96.9279,96.9544,96.6364,96.7865,39399.0
2018-09-05 10:25:00,109.56,109.81,109.54,109.81,22765.0,96.7777,96.9985,96.76,96.9985,22765.0
2018-09-05 10:30:00,109.78,109.8,109.39,109.45,25623.0,96.972,96.9897,96.6275,96.6805,25623.0
2018-09-05 10:35:00,109.48,109.65,109.39,109.61,21921.0,96.707,96.8572,96.6275,96.8219,21921.0
2018-09-05 10:40:00,109.61,109.86,109.61,109.75,17596.0,96.8219,97.0427,96.8219,96.9455,17596.0
2018-09-05 10:45:00,109.7,109.97,109.7,109.85,14931.0,96.9014,97.1399,96.9014,97.0339,14931.0
2018-09-05 10:50:00,109.86,109.9,109.81,109.81,26993.0,97.0427,97.078,96.9985,96.9985,26993.0
2018-09-05 10:55:00,109.82,109.96,109.79,109.92,31304.0,97.0074,97.131,96.9809,97.0957,31304.0
2018-09-05 11:00:00,109.92,109.93,109.75,109.77,20009.0,97.0957,97.1045,96.9455,96.9632,20009.0
2018-09-05 11:05:00,109.77,109.86,109.74,109.75,21188.0,96.9632,97.0427,96.9367,96.9455,21188.0
2018-09-05 11:10:00,109.76,109.82,109.71,109.71,23108.0,96.9544,97.0074,96.9102,96.9102,23108.0
2018-09-05 11:15:00,109.69,109.75,109.64,109.72,25208.0,96.8925,96.9455,96.8484,96.919,25208.0
2018-09-05 11:20:00,109.74,109.83,109.58,109.65,42987.0,96.9367,97.0162,96.7954,96.8572,42987.0
2018-09-05 11:25:00,109.64,109.64,109.39,109.43,17087.0,96.8484,96.8484,96.6275,96.6629,17087.0
2018-09-05 11:30:00,109.43,109.49,109.33,109.46,13320.0,96.6629,96.7159,96.5745,96.6894,13320.0
2018-09-05 11:35:00,109.46,109.6,109.44,109.56,12107.0,96.6894,96.813,96.6717,96.7777,12107.0
2018-09-05 11:40:00,109.56,109.62,109.46,109.53,23369.0,96.7777,96.8307,96.6894,96.7512,23369.0
2018-09-05 11:45:00,109.54,109.62,109.54,109.62,10081.0,96.76,96.8307,96.76,96.8307,10081.0
2018-09-05 11:50:00,109.62,109.75,109.62,109.71,20659.0,96.8307,96.9455,96.8307,96.9102,20659.0
2018-09-05 11:55:00,109.72,109.82,109.67,109.68,22771.0,96.919,97.0074,96.8749,96.8837,22771.0
2018-09-05 12:00:00,109.69,109.81,109.67,109.71,16499.0,96.8925,96.9985,96.8749,96.9102,16499.0
2018-09-05 12:05:00,109.71,109.81,109.67,109.76,17150.0,96.9102,96.9985,96.8749,96.9544,17150.0
2018-09-05 12:10:00,109.76,109.76,109.64,109.65,14922.0,96.9544,96.9544,96.8484,96.8572,14922.0
2018-09-05 12:15:00,109.63,109.64,109.59,109.61,26707.0,96.8395,96.8484,96.8042,96.8219,26707.0
2018-09-05 12:20:00,109.6,109.69,109.55,109.58,26870.0,96.813,96.8925,96.7689,96.7954,26870.0
2018-09-05 12:25:00,109.61,109.63,109.53,109.56,21812.0,96.8219,96.8395,96.7512,96.7777,21812.0
2018-09-05 12:30:00,109.54,109.69,109.52,109.64,30243.0,96.76,96.8925,96.7424,96.8484,30243.0
2018-09-05 12:35:00,109.64,109.64,109.57,109.57,20969.0,96.8484,96.8484,96.7865,96.7865,20969.0
2018-09-05 12:40:00,109.58,109.59,109.46,109.47,38340.0,96.7954,96.8042,96.6894,96.6982,38340.0
2018-09-05 12:45:00,109.47,109.5,109.43,109.43,26602.0,96.6982,96.7247,96.6629,96.6629,26602.0
2018-09-05 12:50:00,109.44,109.46,109.4,109.41,22113.0,96.6717,96.6894,96.6364,96.6452,22113.0
2018-09-05 12:55:00,109.41,109.45,109.35,109.36,29829.0,96.6452,96.6805,96.5922,96.601,29829.0
2018-09-05 13:00:00,109.36,109.39,109.29,109.29,27743.0,96.601,96.6275,96.5392,96.5392,27743.0
2018-09-05 13:05:00,109.29,109.33,109.28,109.29,25827.0,96.5392,96.5745,96.5304,96.5392,25827.0
2018-09-05 13:10:00,109.29,109.34,109.26,109.26,31673.0,96.5392,96.5834,96.5127,96.5127,31673.0
2018-09-05 13:15:00,109.26,109.4,109.25,109.33,33223.0,96.5127,96.6364,96.5039,96.5745,33223.0
2018-09-05 13:20:00,109.32,109.34,109.22,109.23,26694.0,96.5657,96.5834,96.4774,96.4862,26694.0
2018-09-05 13:25:00,109.23,109.31,109.19,109.31,18571.0,96.4862,96.5569,96.4509,96.5569,18571.0
2018-09-05 13:30:00,109.3,109.45,109.27,109.35,23443.0,96.548,96.6805,96.5215,96.5922,23443.0
2018-09-05 13:35:00,109.34,109.35,109.28,109.3,26820.0,96.5834,96.5922,96.5304,96.548,26820.0
2018-09-05 13:40:00,109.29,109.3,109.23,109.29,23404.0,96.5392,96.548,96.4862,96.5392,23404.0
2018-09-05 13:45:00,109.28,109.32,109.22,109.23,27474.0,96.5304,96.5657,96.4774,96.4862,27474.0
2018-09-05 13:50:00,109.23,109.35,109.23,109.34,30592.0,96.4862,96.5922,96.4862,96.5834,30592.0
2018-09-05 13:55:00,109.34,109.35,109.26,109.3,24878.0,96.5834,96.5922,96.5127,96.548,24878.0
2018-09-05 14:00:00,109.31,109.32,109.14,109.14,17167.0,96.5569,96.5657,96.4067,96.4067,17167.0
2018-09-05 14:05:00,109.14,109.2,109.1,109.2,26419.0,96.4067,96.4597,96.3714,96.4597,26419.0
2018-09-05 14:10:00,109.21,109.21,109.13,109.2,20860.0,96.4685,96.4685,96.3979,96.4597,20860.0
2018-09-05 14:15:00,109.19,109.33,109.16,109.32,21484.0,96.4509,96.5745,96.4244,96.5657,21484.0
2018-09-05 14:20:00,109.33,109.33,109.22,109.22,23071.0,96.5745,96.5745,96.4774,96.4774,23071.0
2018-09-05 14:25:00,109.21,109.23,109.06,109.09,29944.0,96.4685,96.4862,96.336,96.3625,29944.0
2018-09-05 14:30:00,109.08,109.08,109.0,109.03,32793.0,96.3537,96.3537,96.283,96.3095,32793.0
2018-09-05 14:35:00,109.02,109.19,109.01,109.17,46165.0,96.3007,96.4509,96.2919,96.4332,46165.0
2018-09-05 14:40:00,109.16,109.18,109.05,109.05,37218.0,96.4244,96.442,96.3272,96.3272,37218.0
2018-09-05 14:45:00,109.05,109.05,108.92,108.97,46548.0,96.3272,96.3272,96.2124,96.2565,46548.0
2018-09-05 14:50:00,108.98,109.0,108.85,108.97,31456.0,96.2654,96.283,96.1505,96.2565,31456.0
2018-09-05 14:55:00,108.98,109.05,108.95,108.97,39546.0,96.2654,96.3272,96.2389,96.2565,39546.0
2018-09-05 15:00:00,108.97,109.01,108.91,109.01,32932.0,96.2565,96.2919,96.2035,96.2919,32932.0
2018-09-05 15:05:00,109.01,109.03,108.93,109.03,33043.0,96.2919,96.3095,96.2212,96.3095,33043.0
2018-09-05 15:10:00,109.03,109.08,108.97,109.06,31859.0,96.3095,96.3537,96.2565,96.336,31859.0
2018-09-05 15:15:00,109.06,109.16,109.06,109.09,47401.0,96.336,96.4244,96.336,96.3625,47401.0
2018-09-05 15:20:00,109.09,109.13,109.04,109.04,46391.0,96.3625,96.3979,96.3184,96.3184,46391.0
2018-09-05 15:25:00,109.04,109.04,108.9,108.91,63790.0,96.3184,96.3184,96.1947,96.2035,63790.0
2018-09-05 15:30:00,108.91,108.93,108.8,108.91,73082.0,96.2035,96.2212,96.1064,96.2035,73082.0
2018-09-05 15:35:00,108.92,108.93,108.76,108.76,70455.0,96.2124,96.2212,96.071,96.071,70455.0
2018-09-05 15:40:00,108.76,108.76,108.48,108.49,157307.0,96.071,96.071,95.8237,95.8325,157307.0
2018-09-05 15:45:00,108.49,108.55,108.43,108.49,150257.0,95.8325,95.8855,95.7795,95.8325,150257.0
2018-09-05 15:50:00,108.48,108.51,108.38,108.38,208173.0,95.8237,95.8502,95.7354,95.7354,208173.0
2018-09-05 15:55:00,108.39,108.48,108.38,108.4,346322.0,95.7442,95.8237,95.7354,95.753,346322.0
2018-09-06 09:30:00,108.44,108.83,108.28,108.41,75913.0,95.7884,96.1329,95.647,95.7619,75913.0
2018-09-06 09:35:00,108.46,108.78,108.42,108.66,64349.0,95.806,96.0887,95.7707,95.9827,64349.0
2018-09-06 09:40:00,108.68,108.69,108.31,108.66,98626.0,96.0004,96.0092,95.6735,95.9827,98626.0
2018-09-06 09:45:00,108.67,108.88,108.49,108.88,24860.0,95.9915,96.177,95.8325,96.177,24860.0
2018-09-06 09:50:00,108.89,109.0,108.81,108.9,19167.0,96.1859,96.283,96.1152,96.1947,19167.0
2018-09-06 09:55:00,108.95,109.2,108.95,109.17,16432.0,96.2389,96.4597,96.2389,96.4332,16432.0
2018-09-06 10:00:00,109.14,109.17,109.01,109.04,25938.0,96.4067,96.4332,96.2919,96.3184,25938.0
2018-09-06 10:05:00,109.02,109.03,108.9,109.03,16070.0,96.3007,96.3095,96.1947,96.3095,16070.0
2018-09-06 10:10:00,109.05,109.06,108.73,108.83,61351.0,96.3272,96.336,96.0445,96.1329,61351.0
2018-09-06 10:15:00,108.83,108.97,108.77,108.89,31261.0,96.1329,96.2565,96.0799,96.1859,31261.0
2018-09-06 10:20:00,108.89,108.95,108.74,108.82,30158.0,96.1859,96.2389,96.0534,96.124,30158.0
2018-09-06 10:25:00,108.82,109.04,108.76,109.03,28156.0,96.124,96.3184,96.071,96.3095,28156.0
2018-09-06 10:30:00,109.02,109.02,108.85,108.85,37502.0,96.3007,96.3007,96.1505,96.1505,37502.0
2018-09-06 10:35:00,108.82,108.94,108.76,108.9,26362.0,96.124,96.23,96.071,96.1947,26362.0
2018-09-06 10:40:00,108.92,108.98,108.75,108.82,31429.0,96.2124,96.2654,96.0622,96.124,31429.0
2018-09-06 10:45:00,108.84,108.86,108.67,108.71,22455.0,96.1417,96.1594,95.9915,96.0269,22455.0
2018-09-06 10:50:00,108.68,108.84,108.68,108.81,26615.0,96.0004,96.1417,96.0004,96.1152,26615.0
2018-09-06 10:55:00,108.81,108.91,108.75,108.86,30642.0,96.1152,96.2035,96.0622,96.1594,30642.0
2018-09-06 11:00:00,108.86,108.87,108.45,108.48,27744.0,96.1594,96.1682,95.7972,95.8237,27744.0
2018-09-06 11:05:00,108.48,108.52,108.38,108.46,23400.0,95.8237,95.859,95.7354,95.806,23400.0
2018-09-06 11:10:00,108.45,108.59,108.44,108.49,24195.0,95.7972,95.9209,95.7884,95.8325,24195.0
2018-09-06 11:15:00,108.51,108.67,108.47,108.62,16450.0,95.8502,95.9915,95.8149,95.9474,16450.0
2018-09-06 11:20:00,108.64,108.88,108.64,108.8,20460.0,95.965,96.177,95.965,96.1064,20460.0
2018-09-06 11:25:00,108.79,108.88,108.77,108.77,21441.0,96.0975,96.177,96.0799,96.0799,21441.0
2018-09-06 11:30:00,108.76,108.98,108.74,108.95,26226.0,96.071,96.2654,96.0534,96.2389,26226.0
2018-09-06 11:35:00,108.95,109.08,108.93,109.0,18499.0,96.2389,96.3537,96.2212,96.283,18499.0
2018-09-06 11:40:00,109.02,109.11,108.93,108.94,37749.0,96.3007,96.3802,96.2212,96.23,37749.0
2018-09-06 11:45:00,108.95,109.14,108.95,109.09,25965.0,96.2389,96.4067,96.2389,96.3625,25965.0
2018-09-06 11:50:00,109.09,109.25,109.03,109.25,30045.0,96.3625,96.5039,96.3095,96.5039,30045.0
2018-09-06 11:55:00,109.22,109.3,109.14,109.19,30930.0,96.4774,96.548,96.4067,96.4509,30930.0
2018-09-06 12:00:00,109.19,109.24,109.11,109.23,19089.0,96.4509,96.495,96.3802,96.4862,19089.0
2018-09-06 12:05:00,109.24,109.26,109.18,109.24,15665.0,96.495,96.5127,96.442,96.495,15665.0
2018-09-06 12:10:00,109.23,109.27,109.16,109.25,18300.0,96.4862,96.5215,96.4244,96.5039,18300.0
2018-09-06 12:15:00,109.26,109.33,109.24,109.31,27512.0,96.5127,96.5745,96.495,96.5569,27512.0
2018-09-06 12:20:00,109.32,109.36,109.19,109.21,33497.0,96.5657,96.601,96.4509,96.4685,33497.0
2018-09-06 12:25:00,109.22,109.25,109.19,109.2,9226.0,96.4774,96.5039,96.4509,96.4597,9226.0
2018-09-06 12:30:00,109.2,109.31,109.18,109.29,71011.0,96.4597,96.5569,96.442,96.5392,71011.0
2018-09-06 12:35:00,109.27,109.31,109.07,109.07,36506.0,96.5215,96.5569,96.3449,96.3449,36506.0
2018-09-06 12:40:00,109.06,109.24,109.06,109.23,11877.0,96.336,96.495,96.336,96.4862,11877.0
2018-09-06 12:45:00,109.24,109.28,109.19,109.23,15573.0,96.495,96.5304,96.4509,96.4862,15573.0
2018-09-06 12:50:00,109.2,109.29,109.17,109.21,14530.0,96.4597,96.5392,96.4332,96.4685,14530.0
2018-09-06 12:55:00,109.22,109.27,109.2,109.2,11059.0,96.4774,96.5215,96.4597,96.4597,11059.0
2018-09-06 13:00:00,109.2,109.24,109.06,109.09,15555.0,96.4597,96.495,96.336,96.3625,15555.0
2018-09-06 13:05:00,109.08,109.19,109.08,109.12,11310.0,96.3537,96.4509,96.3537,96.389,11310.0
2018-09-06 13:10:00,109.12,109.17,109.06,109.13,14512.0,96.389,96.4332,96.336,96.3979,14512.0
2018-09-06 13:15:00,109.13,109.25,109.12,109.25,13390.0,96.3979,96.5039,96.389,96.5039,13390.0
2018-09-06 13:20:00,109.24,109.26,109.21,109.23,14425.0,96.495,96.5127,96.4685,96.4862,14425.0
2018-09-06 13:25:00,109.23,109.28,109.1,109.13,30187.0,96.4862,96.5304,96.3714,96.3979,30187.0
2018-09-06 13:30:00,109.14,109.34,109.13,109.29,16814.0,96.4067,96.5834,96.3979,96.5392,16814.0
2018-09-06 13:35:00,109.3,109.43,109.3,109.42,22338.0,96.548,96.6629,96.548,96.654,22338.0
2018-09-06 13:40:00,109.41,109.55,109.37,109.51,26796.0,96.6452,96.7689,96.6099,96.7335,26796.0
2018-09-06 13:45:00,109.5,109.55,109.49,109.53,26768.0,96.7247,96.7689,96.7159,96.7512,26768.0
2018-09-06 13:50:00,109.53,109.61,109.52,109.56,19578.0,96.7512,96.8219,96.7424,96.7777,19578.0
2018-09-06 13:55:00,109.56,109.61,109.55,109.59,17269.0,96.7777,96.8219,96.7689,96.8042,17269.0
2018-09-06 14:00:00,109.6,109.68,109.6,109.63,15908.0,96.813,96.8837,96.813,96.8395,15908.0
2018-09-06 14:05:00,109.64,109.68,109.58,109.62,26544.0,96.8484,96.8837,96.7954,96.8307,26544.0
2018-09-06 14:10:00,109.61,109.68,109.57,109.57,20456.0,96.8219,96.8837,96.7865,96.7865,20456.0
2018-09-06 14:15:00,109.58,109.61,109.5,109.58,14261.0,96.7954,96.8219,96.7247,96.7954,14261.0
2018-09-06 14:20:00,109.58,109.58,109.46,109.49,17982.0,96.7954,96.7954,96.6894,96.7159,17982.0
2018-09-06 14:25:00,109.48,109.48,109.37,109.45,48410.0,96.707,96.707,96.6099,96.6805,48410.0
2018-09-06 14:30:00,109.46,109.55,109.43,109.55,17376.0,96.6894,96.7689,96.6629,96.7689,17376.0
2018-09-06 14:35:00,109.56,109.57,109.48,109.54,22026.0,96.7777,96.7865,96.707,96.76,22026.0
2018-09-06 14:40:00,109.53,109.55,109.47,109.5,17374.0,96.7512,96.7689,96.6982,96.7247,17374.0
2018-09-06 14:45:00,109.52,109.56,109.47,109.47,28458.0,96.7424,96.7777,96.6982,96.6982,28458.0
2018-09-06 14:50:00,109.47,109.5,109.44,109.48,16948.0,96.6982,96.7247,96.6717,96.707,16948.0
2018-09-06 14:55:00,109.48,109.48,109.37,109.37,14529.0,96.707,96.707,96.6099,96.6099,14529.0
2018-09-06 15:00:00,109.37,109.48,109.37,109.45,27681.0,96.6099,96.707,96.6099,96.6805,27681.0
2018-09-06 15:05:00,109.45,109.56,109.44,109.54,24141.0,96.6805,96.7777,96.6717,96.76,24141.0
2018-09-06 15:10:00,109.55,109.66,109.53,109.6,31164.0,96.7689,96.866,96.7512,96.813,31164.0
2018-09-06 15:15:00,109.59,109.65,109.57,109.58,58296.0,96.8042,96.8572,96.7865,96.7954,58296.0
2018-09-06 15:20:00,109.59,109.63,109.59,109.6,32185.0,96.8042,96.8395,96.8042,96.813,32185.0
2018-09-06 15:25:00,109.6,109.68,109.58,109.58,63822.0,96.813,96.8837,96.7954,96.7954,63822.0
2018-09-06 15:30:00,109.58,109.61,109.53,109.55,48582.0,96.7954,96.8219,96.7512,96.7689,48582.0
2018-09-06 15:35:00,109.54,109.64,109.52,109.64,70917.0,96.76,96.8484,96.7424,96.8484,70917.0
2018-09-06 15:40:00,109.64,109.67,109.52,109.59,61829.0,96.8484,96.8749,96.7424,96.8042,61829.0
2018-09-06 15:45:00,109.59,109.64,109.55,109.58,149112.0,96.8042,96.8484,96.7689,96.7954,149112.0
2018-09-06 15:50:00,109.57,109.57,109.36,109.38,89651.0,96.7865,96.7865,96.601,96.6187,89651.0
2018-09-06 15:55:00,109.39,109.44,109.33,109.39,181191.0,96.6275,96.6717,96.5745,96.6275,181191.0
2018-09-07 09:30:00,108.99,109.92,108.82,109.92,87835.0,96.2742,97.0957,96.124,97.0957,87835.0
2018-09-07 09:35:00,109.95,110.13,109.69,110.03,51767.0,97.1222,97.2812,96.8925,97.1929,51767.0
2018-09-07 09:40:00,110.03,110.03,109.63,109.9,65055.0,97.1929,97.1929,96.8395,97.078,65055.0
2018-09-07 09:45:00,109.9,109.97,109.7,109.7,38344.0,97.078,97.1399,96.9014,96.9014,38344.0
2018-09-07 09:50:00,109.7,110.08,109.7,110.06,45885.0,96.9014,97.237,96.9014,97.2194,45885.0
2018-09-07 09:55:00,110.06,110.07,109.68,109.72,17775.0,97.2194,97.2282,96.8837,96.919,17775.0
2018-09-07 10:00:00,109.69,109.73,109.44,109.55,28929.0,96.8925,96.9279,96.6717,96.7689,28929.0
2018-09-07 10:05:00,109.55,109.75,109.5,109.71,32236.0,96.7689,96.9455,96.7247,96.9102,32236.0
2018-09-07 10:10:00,109.71,109.91,109.71,109.75,14657.0,96.9102,97.0869,96.9102,96.9455,14657.0
2018-09-07 10:15:00,109.79,109.93,109.79,109.93,21774.0,96.9809,97.1045,96.9809,97.1045,21774.0
2018-09-07 10:20:00,109.91,110.01,109.83,109.89,24558.0,97.0869,97.1752,97.0162,97.0692,24558.0
2018-09-07 10:25:00,109.9,110.03,109.9,110.02,22955.0,97.078,97.1929,97.078,97.184,22955.0
2018-09-07 10:30:00,110.02,110.05,109.95,109.97,10779.0,97.184,97.2105,97.1222,97.1399,10779.0
2018-09-07 10:35:00,109.99,109.99,109.89,109.98,16869.0,97.1575,97.1575,97.0692,97.1487,16869.0
2018-09-07 10:40:00,109.99,110.09,109.92,110.01,141249.0,97.1575,97.2459,97.0957,97.1752,141249.0
2018-09-07 10:45:00,110.02,110.27,110.02,110.23,33505.0,97.184,97.4049,97.184,97.3695,33505.0
2018-09-07 10:50:00,110.25,110.43,110.25,110.41,23923.0,97.3872,97.5462,97.3872,97.5285,23923.0
2018-09-07 10:55:00,110.4,110.4,110.17,110.29,22101.0,97.5197,97.5197,97.3165,97.4225,22101.0
2018-09-07 11:00:00,110.3,110.39,110.24,110.31,17549.0,97.4314,97.5109,97.3784,97.4402,17549.0
2018-09-07 11:05:00,110.33,110.43,110.32,110.36,21258.0,97.4579,97.5462,97.449,97.4844,21258.0
2018-09-07 11:10:00,110.37,110.42,110.27,110.42,20872.0,97.4932,97.5374,97.4049,97.5374,20872.0
2018-09-07 11:15:00,110.42,110.49,110.39,110.44,28444.0,97.5374,97.5992,97.5109,97.555,28444.0
2018-09-07 11:20:00,110.46,110.49,110.3,110.3,17535.0,97.5727,97.5992,97.4314,97.4314,17535.0
2018-09-07 11:25:00,110.31,110.32,110.24,110.29,14660.0,97.4402,97.449,97.3784,97.4225,14660.0
2018-09-07 11:30:00,110.29,110.3,110.13,110.24,21803.0,97.4225,97.4314,97.2812,97.3784,21803.0
2018-09-07 11:35:00,110.27,110.3,110.2,110.2,21071.0,97.4049,97.4314,97.343,97.343,21071.0
2018-09-07 11:40:00,110.21,110.21,110.02,110.06,21509.0,97.3519,97.3519,97.184,97.2194,21509.0
2018-09-07 11:45:00,110.05,110.17,110.04,110.16,30454.0,97.2105,97.3165,97.2017,97.3077,30454.0
2018-09-07 11:50:00,110.16,110.16,110.0,110.05,35097.0,97.3077,97.3077,97.1664,97.2105,35097.0
2018-09-07 11:55:00,110.04,110.04,109.9,109.97,21398.0,97.2017,97.2017,97.078,97.1399,21398.0
2018-09-07 12:00:00,109.99,110.0,109.93,109.98,13128.0,97.1575,97.1664,97.1045,97.1487,13128.0
2018-09-07 12:05:00,109.97,109.99,109.64,109.65,60446.0,97.1399,97.1575,96.8484,96.8572,60446.0
2018-09-07 12:10:00,109.64,109.74,109.59,109.61,63130.0,96.8484,96.9367,96.8042,96.8219,63130.0
2018-09-07 12:15:00,109.62,109.63,109.44,109.47,24489.0,96.8307,96.8395,96.6717,96.6982,24489.0
2018-09-07 12:20:00,109.47,109.52,109.38,109.4,19053.0,96.6982,96.7424,96.6187,96.6364,19053.0
2018-09-07 12:25:00,109.39,109.4,109.19,109.27,15932.0,96.6275,96.6364,96.4509,96.5215,15932.0
2018-09-07 12:30:00,109.27,109.39,109.22,109.24,20941.0,96.5215,96.6275,96.4774,96.495,20941.0
2018-09-07 12:35:00,109.25,109.35,109.24,109.31,14411.0,96.5039,96.5922,96.495,96.5569,14411.0
2018-09-07 12:40:00,109.31,109.41,109.29,109.3,24289.0,96.5569,96.6452,96.5392,96.548,24289.0
2018-09-07 12:45:00,109.3,109.6,109.29,109.56,16780.0,96.548,96.813,96.5392,96.7777,16780.0
2018-09-07 12:50:00,109.57,109.72,109.57,109.68,29213.0,96.7865,96.919,96.7865,96.8837,29213.0
2018-09-07 12:55:00,109.67,109.68,109.49,109.5,13380.0,96.8749,96.8837,96.7159,96.7247,13380.0
2018-09-07 13:00:00,109.5,109.52,109.44,109.46,16854.0,96.7247,96.7424,96.6717,96.6894,16854.0
2018-09-07 13:05:00,109.46,109.49,109.36,109.37,16260.0,96.6894,96.7159,96.601,96.6099,16260.0
2018-09-07 13:10:00,109.4,109.45,109.25,109.31,23096.0,96.6364,96.6805,96.5039,96.5569,23096.0
2018-09-07 13:15:00,109.32,109.37,109.27,109.27,19495.0,96.5657,96.6099,96.5215,96.5215,19495.0
2018-09-07 13:20:00,109.27,109.32,109.26,109.31,24118.0,96.5215,96.5657,96.5127,96.5569,24118.0
2018-09-07 13:25:00,109.31,109.43,109.31,109.43,24907.0,96.5569,96.6629,96.5569,96.6629,24907.0
2018-09-07 13:30:00,109.46,109.51,109.42,109.44,29415.0,96.6894,96.7335,96.654,96.6717,29415.0
2018-09-07 13:35:00,109.43,109.43,109.29,109.32,24819.0,96.6629,96.6629,96.5392,96.5657,24819.0
2018-09-07 13:40:00,109.3,109.33,109.27,109.28,29249.0,96.548,96.5745,96.5215,96.5304,29249.0
2018-09-07 13:45:00,109.28,109.35,109.28,109.29,17968.0,96.5304,96.5922,96.5304,96.5392,17968.0
2018-09-07 13:50:00,109.28,109.37,109.26,109.33,11671.0,96.5304,96.6099,96.5127,96.5745,11671.0
2018-09-07 13:55:00,109.34,109.4,109.31,109.38,15022.0,96.5834,96.6364,96.5569,96.6187,15022.0
2018-09-07 14:00:00,109.38,109.45,109.33,109.33,17324.0,96.6187,96.6805,96.5745,96.5745,17324.0
2018-09-07 14:05:00,109.34,109.35,109.31,109.33,18953.0,96.5834,96.5922,96.5569,96.5745,18953.0
2018-09-07 14:10:00,109.32,109.51,109.29,109.47,27919.0,96.5657,96.7335,96.5392,96.6982,27919.0
2018-09-07 14:15:00,109.47,109.5,109.42,109.43,20388.0,96.6982,96.7247,96.654,96.6629,20388.0
2018-09-07 14:20:00,109.43,109.51,109.38,109.51,15521.0,96.6629,96.7335,96.6187,96.7335,15521.0
2018-09-07 14:25:00,109.53,109.65,109.53,109.64,31340.0,96.7512,96.8572,96.7512,96.8484,31340.0
2018-09-07 14:30:00,109.64,109.69,109.62,109.63,32662.0,96.8484,96.8925,96.8307,96.8395,32662.0
2018-09-07 14:35:00,109.63,109.73,109.61,109.7,24684.0,96.8395,96.9279,96.8219,96.9014,24684.0
2018-09-07 14:40:00,109.71,109.77,109.68,109.71,22713.0,96.9102,96.9632,96.8837,96.9102,22713.0
2018-09-07 14:45:00,109.73,109.79,109.73,109.77,12796.0,96.9279,96.9809,96.9279,96.9632,12796.0
2018-09-07 14:50:00,109.76,109.76,109.64,109.64,16009.0,96.9544,96.9544,96.8484,96.8484,16009.0
2018-09-07 14:55:00,109.64,109.73,109.6,109.67,41297.0,96.8484,96.9279,96.813,96.8749,41297.0
2018-09-07 15:00:00,109.68,109.76,109.66,109.73,17801.0,96.8837,96.9544,96.866,96.9279,17801.0
2018-09-07 15:05:00,109.73,109.76,109.7,109.76,24393.0,96.9279,96.9544,96.9014,96.9544,24393.0
2018-09-07 15:10:00,109.76,109.86,109.74,109.85,18522.0,96.9544,97.0427,96.9367,97.0339,18522.0
2018-09-07 15:15:00,109.84,109.87,109.79,109.82,15461.0,97.025,97.0515,96.9809,97.0074,15461.0
2018-09-07 15:20:00,109.82,109.86,109.67,109.69,28962.0,97.0074,97.0427,96.8749,96.8925,28962.0
2018-09-07 15:25:00,109.69,109.74,109.69,109.72,33979.0,96.8925,96.9367,96.8925,96.919,33979.0
2018-09-07 15:30:00,109.72,109.73,109.62,109.69,33305.0,96.919,96.9279,96.8307,96.8925,33305.0
2018-09-07 15:35:00,109.7,109.73,109.61,109.68,33373.0,96.9014,96.9279,96.8219,96.8837,33373.0
2018-09-07 15:40:00,109.67,109.67,109.6,109.62,44498.0,96.8749,96.8749,96.813,96.8307,44498.0
2018-09-07 15:45:00,109.61,109.67,109.58,109.65,40692.0,96.8219,96.8749,96.7954,96.8572,40692.0
2018-09-07 15:50:00,109.64,109.68,109.57,109.68,55955.0,96.8484,96.8837,96.7865,96.8837,55955.0
2018-09-07 15:55:00,109.67,109.76,109.58,109.6,191204.0,96.8749,96.9544,96.7954,96.813,191204.0
2018-09-10 09:30:00,110.72,111.41,110.24,111.37,130256.0,97.8024,98.4119,97.3784,98.3765,130256.0
2018-09-10 09:35:00,111.36,111.41,110.52,110.85,172909.0,98.3677,98.4119,97.6257,97.9172,172909.0
2018-09-10 09:40:00,110.89,110.99,110.56,110.8,68397.0,97.9525,98.0409,97.661,97.873,68397.0
2018-09-10 09:45:00,110.81,111.2,110.7,111.19,56881.0,97.8819,98.2264,97.7847,98.2175,56881.0
2018-09-10 09:50:00,111.18,111.31,111.03,111.19,68630.0,98.2087,98.3235,98.0762,98.2175,68630.0
2018-09-10 09:55:00,111.2,111.3,111.01,111.21,49142.0,98.2264,98.3147,98.0585,98.2352,49142.0
2018-09-10 10:00:00,111.3,111.41,111.11,111.11,49543.0,98.3147,98.4119,98.1469,98.1469,49543.0
2018-09-10 10:05:00,111.11,111.64,111.07,111.46,107238.0,98.1469,98.615,98.1115,98.456,107238.0
2018-09-10 10:10:00,111.46,111.55,111.26,111.26,99073.0,98.456,98.5355,98.2794,98.2794,99073.0
2018-09-10 10:15:00,111.29,111.72,111.26,111.7,76388.0,98.3059,98.6857,98.2794,98.668,76388.0
2018-09-10 10:20:00,111.73,111.98,111.53,111.86,135531.0,98.6945,98.9154,98.5179,98.8094,135531.0
2018-09-10 10:25:00,111.86,111.97,111.66,111.93,80629.0,98.8094,98.9065,98.6327,98.8712,80629.0
2018-09-10 10:30:00,111.95,112.07,111.9,112.01,180591.0,98.8889,98.9949,98.8447,98.9419,180591.0
2018-09-10 10:35:00,111.99,112.1,111.9,112.01,66946.0,98.9242,99.0214,98.8447,98.9419,66946.0
2018-09-10 10:40:00,112.02,112.36,111.98,112.32,62617.0,98.9507,99.251,98.9154,99.2157,62617.0
2018-09-10 10:45:00,112.33,112.36,112.14,112.34,51991.0,99.2245,99.251,99.0567,99.2334,51991.0
2018-09-10 10:50:00,112.35,112.46,112.24,112.45,105271.0,99.2422,99.3394,99.145,99.3305,105271.0
2018-09-10 10:55:00,112.45,112.51,112.11,112.15,200808.0,99.3305,99.3835,99.0302,99.0655,200808.0
2018-09-10 11:00:00,112.13,112.14,111.92,112.03,91016.0,99.0479,99.0567,98.8624,98.9595,91016.0
2018-09-10 11:05:00,112.02,112.22,111.97,112.18,40948.0,98.9507,99.1274,98.9065,99.092,40948.0
2018-09-10 11:10:00,112.18,112.28,112.1,112.27,25954.0,99.092,99.1804,99.0214,99.1715,25954.0
2018-09-10 11:15:00,112.29,112.35,112.23,112.32,32650.0,99.1892,99.2422,99.1362,99.2157,32650.0
2018-09-10 11:20:00,112.3,112.3,112.04,112.07,25803.0,99.198,99.198,98.9684,98.9949,25803.0
2018-09-10 11:25:00,112.07,112.16,112.06,112.1,25009.0,98.9949,99.0744,98.986,99.0214,25009.0
2018-09-10 11:30:00,112.11,112.14,112.0,112.04,65637.0,99.0302,99.0567,98.933,98.9684,65637.0
2018-09-10 11:35:00,112.03,112.03,111.92,111.96,57481.0,98.9595,98.9595,98.8624,98.8977,57481.0
2018-09-10 11:40:00,111.95,111.95,111.82,111.84,104049.0,98.8889,98.8889,98.774,98.7917,104049.0
2018-09-10 11:45:00,111.84,112.06,111.84,112.05,42901.0,98.7917,98.986,98.7917,98.9772,42901.0
2018-09-10 11:50:00,112.05,112.33,112.05,112.3,95009.0,98.9772,99.2245,98.9772,99.198,95009.0
2018-09-10 11:55:00,112.31,112.44,112.21,112.33,72483.0,99.2069,99.3217,99.1185,99.2245,72483.0
2018-09-10 12:00:00,112.33,112.38,112.17,112.26,86092.0,99.2245,99.2687,99.0832,99.1627,86092.0
2018-09-10 12:05:00,112.25,112.41,112.23,112.39,66801.0,99.1539,99.2952,99.1362,99.2775,66801.0
2018-09-10 12:10:00,112.4,112.42,112.29,112.32,29689.0,99.2864,99.304,99.1892,99.2157,29689.0
2018-09-10 12:15:00,112.33,112.34,112.09,112.1,22568.0,99.2245,99.2334,99.0125,99.0214,22568.0
2018-09-10 12:20:00,112.1,112.18,112.06,112.11,23433.0,99.0214,99.092,98.986,99.0302,23433.0
2018-09-10 12:25:00,112.12,112.16,111.96,111.98,19990.0,99.039,99.0744,98.8977,98.9154,19990.0
2018-09-10 12:30:00,111.97,112.07,111.94,112.07,13484.0,98.9065,98.9949,98.88,98.9949,13484.0
2018-09-10 12:35:00,112.06,112.1,112.02,112.05,54604.0,98.986,99.0214,98.9507,98.9772,54604.0
2018-09-10 12:40:00,112.05,112.12,111.96,112.06,41771.0,98.9772,99.039,98.8977,98.986,41771.0
2018-09-10 12:45:00,112.05,112.17,112.03,112.16,50657.0,98.9772,99.0832,98.9595,99.0744,50657.0
2018-09-10 12:50:00,112.15,112.18,112.11,112.13,32668.0,99.0655,99.092,99.0302,99.0479,32668.0
2018-09-10 12:55:00,112.13,112.19,112.11,112.18,32993.0,99.0479,99.1009,99.0302,99.092,32993.0
2018-09-10 13:00:00,112.18,112.24,112.15,112.2,39408.0,99.092,99.145,99.0655,99.1097,39408.0
2018-09-10 13:05:00,112.2,112.2,112.12,112.15,13917.0,99.1097,99.1097,99.039,99.0655,13917.0
2018-09-10 13:10:00,112.15,112.21,112.11,112.18,21200.0,99.0655,99.1185,99.0302,99.092,21200.0
2018-09-10 13:15:00,112.17,112.24,112.15,112.24,22506.0,99.0832,99.145,99.0655,99.145,22506.0
2018-09-10 13:20:00,112.23,112.38,112.23,112.36,53623.0,99.1362,99.2687,99.1362,99.251,53623.0
2018-09-10 13:25:00,112.36,112.4,112.34,112.36,20266.0,99.251,99.2864,99.2334,99.251,20266.0
2018-09-10 13:30:00,112.35,112.5,112.35,112.48,28733.0,99.2422,99.3747,99.2422,99.357,28733.0
2018-09-10 13:35:00,112.48,112.56,112.46,112.51,29489.0,99.357,99.4277,99.3394,99.3835,29489.0
2018-09-10 13:40:00,112.5,112.53,112.45,112.48,27239.0,99.3747,99.4012,99.3305,99.357,27239.0
2018-09-10 13:45:00,112.48,112.48,112.35,112.39,22307.0,99.357,99.357,99.2422,99.2775,22307.0
2018-09-10 13:50:00,112.39,112.5,112.35,112.45,93502.0,99.2775,99.3747,99.2422,99.3305,93502.0
2018-09-10 13:55:00,112.44,112.51,112.41,112.51,23828.0,99.3217,99.3835,99.2952,99.3835,23828.0
2018-09-10 14:00:00,112.51,112.65,112.48,112.63,39864.0,99.3835,99.5072,99.357,99.4895,39864.0
2018-09-10 14:05:00,112.64,112.66,112.49,112.52,51841.0,99.4984,99.516,99.3659,99.3924,51841.0
2018-09-10 14:10:00,112.52,112.62,112.51,112.62,39194.0,99.3924,99.4807,99.3835,99.4807,39194.0
2018-09-10 14:15:00,112.63,112.74,112.62,112.63,78942.0,99.4895,99.5867,99.4807,99.4895,78942.0
2018-09-10 14:20:00,112.62,112.65,112.52,112.58,23762.0,99.4807,99.5072,99.3924,99.4454,23762.0
2018-09-10 14:25:00,112.59,112.79,112.58,112.79,44047.0,99.4542,99.6308,99.4454,99.6308,44047.0
2018-09-10 14:30:00,112.79,112.86,112.75,112.82,40370.0,99.6308,99.6927,99.5955,99.6573,40370.0
2018-09-10 14:35:00,112.83,112.88,112.77,112.84,31448.0,99.6662,99.7103,99.6132,99.675,31448.0
2018-09-10 14:40:00,112.84,112.89,112.83,112.88,36440.0,99.675,99.7192,99.6662,99.7103,36440.0
2018-09-10 14:45:00,112.88,112.88,112.64,112.64,73594.0,99.7103,99.7103,99.4984,99.4984,73594.0
2018-09-10 14:50:00,112.66,112.69,112.63,112.68,28608.0,99.516,99.5425,99.4895,99.5337,28608.0
2018-09-10 14:55:00,112.69,112.7,112.57,112.7,50889.0,99.5425,99.5514,99.4365,99.5514,50889.0
2018-09-10 15:00:00,112.71,112.76,112.61,112.65,38231.0,99.5602,99.6044,99.4719,99.5072,38231.0
2018-09-10 15:05:00,112.65,112.65,112.5,112.5,19245.0,99.5072,99.5072,99.3747,99.3747,19245.0
2018-09-10 15:10:00,112.51,112.57,112.47,112.53,29071.0,99.3835,99.4365,99.3482,99.4012,29071.0
2018-09-10 15:15:00,112.52,112.53,112.42,112.48,39380.0,99.3924,99.4012,99.304,99.357,39380.0
2018-09-10 15:20:00,112.48,112.52,112.44,112.48,70430.0,99.357,99.3924,99.3217,99.357,70430.0
2018-09-10 15:25:00,112.48,112.49,112.37,112.38,46970.0,99.357,99.3659,99.2599,99.2687,46970.0
2018-09-10 15:30:00,112.37,112.39,112.31,112.33,49434.0,99.2599,99.2775,99.2069,99.2245,49434.0
2018-09-10 15:35:00,112.32,112.37,112.25,112.29,87323.0,99.2157,99.2599,99.1539,99.1892,87323.0
2018-09-10 15:40:00,112.29,112.39,112.25,112.38,92887.0,99.1892,99.2775,99.1539,99.2687,92887.0
2018-09-10 15:45:00,112.38,112.51,112.37,112.45,72916.0,99.2687,99.3835,99.2599,99.3305,72916.0
2018-09-10 15:50:00,112.44,112.44,112.35,112.4,110322.0,99.3217,99.3217,99.2422,99.2864,110322.0
2018-09-10 15:55:00,112.39,112.5,112.38,112.4,219278.0,99.2775,99.3747,99.2687,99.2864,219278.0
2018-09-11 09:30:00,112.95,113.65,112.71,113.63,255060.0,99.7722,100.3905,99.5602,100.3728,255060.0
2018-09-11 09:35:00,113.6,113.8,112.1,112.42,139029.0,100.3463,100.523,99.0214,99.304,139029.0
2018-09-11 09:40:00,112.45,113.41,112.2,113.35,146570.0,99.3305,100.1785,99.1097,100.1255,146570.0
2018-09-11 09:45:00,113.43,113.43,112.93,112.98,145888.0,100.1962,100.1962,99.7545,99.7987,145888.0
2018-09-11 09:50:00,112.97,113.12,112.76,113.01,103185.0,99.7898,99.9223,99.6044,99.8252,103185.0
2018-09-11 09:55:00,113.0,113.02,112.6,112.64,72935.0,99.8163,99.834,99.463,99.4984,72935.0
2018-09-11 10:00:00,112.62,113.12,112.5,113.03,105327.0,99.4807,99.9223,99.3747,99.8428,105327.0
2018-09-11 10:05:00,113.03,113.13,112.85,113.07,100147.0,99.8428,99.9312,99.6838,99.8782,100147.0
2018-09-11 10:10:00,113.06,113.15,113.01,113.05,41226.0,99.8693,99.9488,99.8252,99.8605,41226.0
2018-09-11 10:15:00,113.04,113.34,113.02,113.28,58176.0,99.8517,100.1167,99.834,100.0637,58176.0
2018-09-11 10:20:00,113.24,113.42,113.11,113.36,54366.0,100.0283,100.1873,99.9135,100.1343,54366.0
2018-09-11 10:25:00,113.37,113.57,113.28,113.48,56091.0,100.1432,100.3198,100.0637,100.2403,56091.0
2018-09-11 10:30:00,113.5,113.59,113.41,113.42,83125.0,100.258,100.3375,100.1785,100.1873,83125.0
2018-09-11 10:35:00,113.41,113.66,113.4,113.65,49997.0,100.1785,100.3993,100.1697,100.3905,49997.0
2018-09-11 10:40:00,113.63,113.79,113.5,113.73,37405.0,100.3728,100.5142,100.258,100.4612,37405.0
2018-09-11 10:45:00,113.75,113.78,113.45,113.46,38614.0,100.4788,100.5053,100.2138,100.2227,38614.0
2018-09-11 10:50:00,113.45,113.46,113.24,113.24,43271.0,100.2138,100.2227,100.0283,100.0283,43271.0
2018-09-11 10:55:00,113.26,113.29,113.15,113.15,49201.0,100.046,100.0725,99.9488,99.9488,49201.0
2018-09-11 11:00:00,113.12,113.38,113.07,113.35,60893.0,99.9223,100.152,99.8782,100.1255,60893.0
2018-09-11 11:05:00,113.37,113.58,113.28,113.54,87041.0,100.1432,100.3287,100.0637,100.2933,87041.0
2018-09-11 11:10:00,113.55,113.69,113.54,113.62,66968.0,100.3022,100.4258,100.2933,100.364,66968.0
2018-09-11 11:15:00,113.61,113.61,113.4,113.53,42973.0,100.3552,100.3552,100.1697,100.2845,42973.0
2018-09-11 11:20:00,113.54,113.82,113.5,113.82,46704.0,100.2933,100.5407,100.258,100.5407,46704.0
2018-09-11 11:25:00,113.83,113.83,113.6,113.75,23182.0,100.5495,100.5495,100.3463,100.4788,23182.0
2018-09-11 11:30:00,113.75,113.77,113.61,113.71,19407.0,100.4788,100.4965,100.3552,100.4435,19407.0
2018-09-11 11:35:00,113.7,113.73,113.61,113.69,27074.0,100.4347,100.4612,100.3552,100.4258,27074.0
2018-09-11 11:40:00,113.69,113.73,113.59,113.62,21277.0,100.4258,100.4612,100.3375,100.364,21277.0
2018-09-11 11:45:00,113.62,113.65,113.48,113.5,36572.0,100.364,100.3905,100.2403,100.258,36572.0
2018-09-11 11:50:00,113.5,113.77,113.49,113.72,27507.0,100.258,100.4965,100.2492,100.4523,27507.0
2018-09-11 11:55:00,113.72,113.82,113.69,113.74,23659.0,100.4523,100.5407,100.4258,100.47,23659.0
2018-09-11 12:00:00,113.75,113.77,113.64,113.69,17511.0,100.4788,100.4965,100.3817,100.4258,17511.0
2018-09-11 12:05:00,113.69,113.84,113.69,113.84,13549.0,100.4258,100.5583,100.4258,100.5583,13549.0
2018-09-11 12:10:00,113.84,113.89,113.77,113.85,19996.0,100.5583,100.6025,100.4965,100.5672,19996.0
2018-09-11 12:15:00,113.86,113.92,113.83,113.92,26523.0,100.576,100.629,100.5495,100.629,26523.0
2018-09-11 12:20:00,113.91,113.98,113.9,113.94,57543.0,100.6202,100.682,100.6113,100.6467,57543.0
2018-09-11 12:25:00,113.93,113.94,113.81,113.82,14730.0,100.6378,100.6467,100.5318,100.5407,14730.0
2018-09-11 12:30:00,113.83,113.88,113.77,113.81,21298.0,100.5495,100.5937,100.4965,100.5318,21298.0
2018-09-11 12:35:00,113.84,113.92,113.84,113.92,27234.0,100.5583,100.629,100.5583,100.629,27234.0
2018-09-11 12:40:00,113.92,113.93,113.86,113.91,15676.0,100.629,100.6378,100.576,100.6202,15676.0
2018-09-11 12:45:00,113.91,114.03,113.88,114.02,29989.0,100.6202,100.7262,100.5937,100.7173,29989.0
2018-09-11 12:50:00,114.02,114.04,113.94,114.03,54820.0,100.7173,100.735,100.6467,100.7262,54820.0
2018-09-11 12:55:00,114.03,114.13,113.96,114.13,38433.0,100.7262,100.8145,100.6643,100.8145,38433.0
2018-09-11 13:00:00,114.13,114.18,114.08,114.09,33504.0,100.8145,100.8587,100.7703,100.7792,33504.0
2018-09-11 13:05:00,114.08,114.1,114.04,114.05,19469.0,100.7703,100.788,100.735,100.7438,19469.0
2018-09-11 13:10:00,114.04,114.07,113.88,113.89,44865.0,100.735,100.7615,100.5937,100.6025,44865.0
2018-09-11 13:15:00,113.89,114.04,113.89,114.04,17448.0,100.6025,100.735,100.6025,100.735,17448.0
2018-09-11 13:20:00,114.04,114.08,113.98,114.02,179085.0,100.735,100.7703,100.682,100.7173,179085.0
2018-09-11 13:25:00,114.02,114.02,113.9,113.91,15858.0,100.7173,100.7173,100.6113,100.6202,15858.0
2018-09-11 13:30:00,113.9,113.91,113.81,113.84,41909.0,100.6113,100.6202,100.5318,100.5583,41909.0
2018-09-11 13:35:00,113.84,113.87,113.72,113.74,80502.0,100.5583,100.5848,100.4523,100.47,80502.0
2018-09-11 13:40:00,113.75,113.84,113.75,113.82,27262.0,100.4788,100.5583,100.4788,100.5407,27262.0
2018-09-11 13:45:00,113.81,113.92,113.81,113.89,58966.0,100.5318,100.629,100.5318,100.6025,58966.0
2018-09-11 13:50:00,113.89,113.92,113.87,113.88,13459.0,100.6025,100.629,100.5848,100.5937,13459.0
2018-09-11 13:55:00,113.88,113.95,113.88,113.95,19289.0,100.5937,100.6555,100.5937,100.6555,19289.0
2018-09-11 14:00:00,113.94,113.96,113.87,113.87,25499.0,100.6467,100.6643,100.5848,100.5848,25499.0
2018-09-11 14:05:00,113.88,113.9,113.82,113.88,21109.0,100.5937,100.6113,100.5407,100.5937,21109.0
2018-09-11 14:10:00,113.88,113.89,113.72,113.77,24952.0,100.5937,100.6025,100.4523,100.4965,24952.0
2018-09-11 14:15:00,113.77,113.82,113.75,113.82,19506.0,100.4965,100.5407,100.4788,100.5407,19506.0
2018-09-11 14:20:00,113.82,114.04,113.81,114.02,66675.0,100.5407,100.735,100.5318,100.7173,66675.0
2018-09-11 14:25:00,114.01,114.36,114.01,114.35,104145.0,100.7085,101.0177,100.7085,101.0088,104145.0
2018-09-11 14:30:00,114.35,114.44,114.32,114.42,61141.0,101.0088,101.0883,100.9823,101.0707,61141.0
2018-09-11 14:35:00,114.43,114.53,114.37,114.39,50999.0,101.0795,101.1678,101.0265,101.0442,50999.0
2018-09-11 14:40:00,114.39,114.48,114.37,114.4,53455.0,101.0442,101.1237,101.0265,101.053,53455.0
2018-09-11 14:45:00,114.4,114.41,114.26,114.29,53096.0,101.053,101.0618,100.9293,100.9558,53096.0
2018-09-11 14:50:00,114.28,114.37,114.25,114.33,56235.0,100.947,101.0265,100.9205,100.9912,56235.0
2018-09-11 14:55:00,114.34,114.35,114.17,114.23,40536.0,101.0,101.0088,100.8498,100.9028,40536.0
2018-09-11 15:00:00,114.24,114.26,114.11,114.11,66578.0,100.9117,100.9293,100.7968,100.7968,66578.0
2018-09-11 15:05:00,114.11,114.19,114.05,114.16,46993.0,100.7968,100.8675,100.7438,100.841,46993.0
2018-09-11 15:10:00,114.17,114.18,114.1,114.12,41435.0,100.8498,100.8587,100.788,100.8057,41435.0
2018-09-11 15:15:00,114.12,114.13,113.97,114.0,38281.0,100.8057,100.8145,100.6732,100.6997,38281.0
2018-09-11 15:20:00,114.0,114.04,113.95,114.03,35955.0,100.6997,100.735,100.6555,100.7262,35955.0
2018-09-11 15:25:00,114.02,114.1,114.0,114.09,41803.0,100.7173,100.788,100.6997,100.7792,41803.0
2018-09-11 15:30:00,114.08,114.1,114.05,114.09,46122.0,100.7703,100.788,100.7438,100.7792,46122.0
2018-09-11 15:35:00,114.09,114.19,114.09,114.19,65826.0,100.7792,100.8675,100.7792,100.8675,65826.0
2018-09-11 15:40:00,114.19,114.28,114.19,114.28,91408.0,100.8675,100.947,100.8675,100.947,91408.0
2018-09-11 15:45:00,114.27,114.27,114.22,114.26,143440.0,100.9382,100.9382,100.894,100.9293,143440.0
2018-09-11 15:50:00,114.25,114.26,114.11,114.12,128287.0,100.9205,100.9293,100.7968,100.8057,128287.0
2018-09-11 15:55:00,114.11,114.25,114.07,114.17,233743.0,100.7968,100.9205,100.7615,100.8498,233743.0
2018-09-12 09:30:00,114.31,114.34,113.73,114.0,301455.0,100.9735,101.0,100.4612,100.6997,301455.0
2018-09-12 09:35:00,114.01,114.5,113.23,113.25,167241.0,100.7085,101.1413,100.0195,100.0372,167241.0
2018-09-12 09:40:00,113.27,113.85,112.84,113.32,154239.0,100.0548,100.5672,99.675,100.099,154239.0
2018-09-12 09:45:00,113.29,113.78,113.18,113.53,61508.0,100.0725,100.5053,99.9753,100.2845,61508.0
2018-09-12 09:50:00,113.49,113.84,113.48,113.74,72405.0,100.2492,100.5583,100.2403,100.47,72405.0
2018-09-12 09:55:00,113.74,113.93,113.49,113.65,56147.0,100.47,100.6378,100.2492,100.3905,56147.0
2018-09-12 10:00:00,113.69,113.9,113.65,113.81,50643.0,100.4258,100.6113,100.3905,100.5318,50643.0
2018-09-12 10:05:00,113.8,114.08,113.62,113.79,269515.0,100.523,100.7703,100.364,100.5142,269515.0
2018-09-12 10:10:00,113.79,113.91,113.56,113.85,64348.0,100.5142,100.6202,100.311,100.5672,64348.0
2018-09-12 10:15:00,113.86,114.18,113.85,114.02,72109.0,100.576,100.8587,100.5672,100.7173,72109.0
2018-09-12 10:20:00,114.02,114.05,113.71,113.77,48627.0,100.7173,100.7438,100.4435,100.4965,48627.0
2018-09-12 10:25:00,113.78,113.89,113.69,113.87,20337.0,100.5053,100.6025,100.4258,100.5848,20337.0
2018-09-12 10:30:00,113.88,113.9,113.77,113.89,30823.0,100.5937,100.6113,100.4965,100.6025,30823.0
2018-09-12 10:35:00,113.91,114.08,113.84,114.04,78969.0,100.6202,100.7703,100.5583,100.735,78969.0
2018-09-12 10:40:00,114.05,114.19,114.01,114.09,101204.0,100.7438,100.8675,100.7085,100.7792,101204.0
2018-09-12 10:45:00,114.09,114.11,113.95,114.05,89668.0,100.7792,100.7968,100.6555,100.7438,89668.0
2018-09-12 10:50:00,114.03,114.17,114.03,114.17,38196.0,100.7262,100.8498,100.7262,100.8498,38196.0
2018-09-12 10:55:00,114.18,114.19,113.93,113.97,46625.0,100.8587,100.8675,100.6378,100.6732,46625.0
2018-09-12 11:00:00,113.97,113.97,113.79,113.81,40923.0,100.6732,100.6732,100.5142,100.5318,40923.0
2018-09-12 11:05:00,113.81,113.81,113.55,113.56,20793.0,100.5318,100.5318,100.3022,100.311,20793.0
2018-09-12 11:10:00,113.55,113.93,113.49,113.79,47274.0,100.3022,100.6378,100.2492,100.5142,47274.0
2018-09-12 11:15:00,113.79,113.86,113.61,113.84,26824.0,100.5142,100.576,100.3552,100.5583,26824.0
2018-09-12 11:20:00,113.81,114.03,113.81,113.9,25908.0,100.5318,100.7262,100.5318,100.6113,25908.0
2018-09-12 11:25:00,113.9,114.0,113.81,113.98,22206.0,100.6113,100.6997,100.5318,100.682,22206.0
2018-09-12 11:30:00,113.98,114.12,113.95,113.95,17420.0,100.682,100.8057,100.6555,100.6555,17420.0
2018-09-12 11:35:00,113.94,114.0,113.85,113.88,24974.0,100.6467,100.6997,100.5672,100.5937,24974.0
2018-09-12 11:40:00,113.88,113.95,113.76,113.81,17062.0,100.5937,100.6555,100.4877,100.5318,17062.0
2018-09-12 11:45:00,113.79,113.84,113.72,113.78,15488.0,100.5142,100.5583,100.4523,100.5053,15488.0
2018-09-12 11:50:00,113.8,113.8,113.58,113.75,12072.0,100.523,100.523,100.3287,100.4788,12072.0
2018-09-12 11:55:00,113.74,113.77,113.61,113.61,17838.0,100.47,100.4965,100.3552,100.3552,17838.0
2018-09-12 12:00:00,113.61,113.72,113.61,113.68,16433.0,100.3552,100.4523,100.3552,100.417,16433.0
2018-09-12 12:05:00,113.66,113.89,113.62,113.64,27985.0,100.3993,100.6025,100.364,100.3817,27985.0
2018-09-12 12:10:00,113.59,113.66,113.57,113.62,12153.0,100.3375,100.3993,100.3198,100.364,12153.0
2018-09-12 12:15:00,113.64,113.68,113.58,113.61,13654.0,100.3817,100.417,100.3287,100.3552,13654.0
2018-09-12 12:20:00,113.63,113.78,113.62,113.73,13128.0,100.3728,100.5053,100.364,100.4612,13128.0
2018-09-12 12:25:00,113.75,113.81,113.74,113.8,18132.0,100.4788,100.5318,100.47,100.523,18132.0
2018-09-12 12:30:00,113.79,113.82,113.72,113.75,39407.0,100.5142,100.5407,100.4523,100.4788,39407.0
2018-09-12 12:35:00,113.77,113.84,113.72,113.83,17356.0,100.4965,100.5583,100.4523,100.5495,17356.0
2018-09-12 12:40:00,113.82,113.94,113.82,113.93,28238.0,100.5407,100.6467,100.5407,100.6378,28238.0
2018-09-12 12:45:00,113.94,114.04,113.88,113.98,40358.0,100.6467,100.735,100.5937,100.682,40358.0
2018-09-12 12:50:00,113.98,113.99,113.87,113.92,25290.0,100.682,100.6908,100.5848,100.629,25290.0
2018-09-12 12:55:00,113.93,113.97,113.88,113.97,16449.0,100.6378,100.6732,100.5937,100.6732,16449.0
2018-09-12 13:00:00,113.98,114.01,113.9,113.94,21301.0,100.682,100.7085,100.6113,100.6467,21301.0
2018-09-12 13:05:00,113.93,113.99,113.92,113.98,11100.0,100.6378,100.6908,100.629,100.682,11100.0
2018-09-12 13:10:00,114.0,114.03,113.96,114.02,9951.0,100.6997,100.7262,100.6643,100.7173,9951.0
2018-09-12 13:15:00,114.03,114.09,114.0,114.07,23162.0,100.7262,100.7792,100.6997,100.7615,23162.0
2018-09-12 13:20:00,114.08,114.18,114.08,114.11,20993.0,100.7703,100.8587,100.7703,100.7968,20993.0
2018-09-12 13:25:00,114.11,114.14,114.05,114.09,16590.0,100.7968,100.8233,100.7438,100.7792,16590.0
2018-09-12 13:30:00,114.09,114.13,114.06,114.09,22823.0,100.7792,100.8145,100.7527,100.7792,22823.0
2018-09-12 13:35:00,114.09,114.14,114.08,114.11,12293.0,100.7792,100.8233,100.7703,100.7968,12293.0
2018-09-12 13:40:00,114.1,114.15,114.02,114.02,14618.0,100.788,100.8322,100.7173,100.7173,14618.0
2018-09-12 13:45:00,114.02,114.03,113.89,113.91,27418.0,100.7173,100.7262,100.6025,100.6202,27418.0
2018-09-12 13:50:00,113.91,113.95,113.88,113.9,14444.0,100.6202,100.6555,100.5937,100.6113,14444.0
2018-09-12 13:55:00,113.89,113.92,113.83,113.83,11356.0,100.6025,100.629,100.5495,100.5495,11356.0
2018-09-12 14:00:00,113.84,113.85,113.71,113.77,22503.0,100.5583,100.5672,100.4435,100.4965,22503.0
2018-09-12 14:05:00,113.76,113.83,113.75,113.78,57213.0,100.4877,100.5495,100.4788,100.5053,57213.0
2018-09-12 14:10:00,113.78,113.82,113.72,113.79,74491.0,100.5053,100.5407,100.4523,100.5142,74491.0
2018-09-12 14:15:00,113.78,113.87,113.78,113.84,28474.0,100.5053,100.5848,100.5053,100.5583,28474.0
2018-09-12 14:20:00,113.84,113.91,113.82,113.86,33387.0,100.5583,100.6202,100.5407,100.576,33387.0
2018-09-12 14:25:00,113.86,113.87,113.75,113.77,29154.0,100.576,100.5848,100.4788,100.4965,29154.0
2018-09-12 14:30:00,113.77,113.78,113.67,113.69,23630.0,100.4965,100.5053,100.4082,100.4258,23630.0
2018-09-12 14:35:00,113.69,113.75,113.68,113.74,18894.0,100.4258,100.4788,100.417,100.47,18894.0
2018-09-12 14:40:00,113.73,113.74,113.65,113.67,46344.0,100.4612,100.47,100.3905,100.4082,46344.0
2018-09-12 14:45:00,113.67,113.9,113.65,113.9,60360.0,100.4082,100.6113,100.3905,100.6113,60360.0
2018-09-12 14:50:00,113.89,113.95,113.84,113.91,31631.0,100.6025,100.6555,100.5583,100.6202,31631.0
2018-09-12 14:55:00,113.91,114.05,113.9,113.99,42748.0,100.6202,100.7438,100.6113,100.6908,42748.0
2018-09-12 15:00:00,113.97,114.1,113.97,114.07,31729.0,100.6732,100.788,100.6732,100.7615,31729.0
2018-09-12 15:05:00,114.06,114.11,114.01,114.05,28637.0,100.7527,100.7968,100.7085,100.7438,28637.0
2018-09-12 15:10:00,114.06,114.1,114.0,114.03,30551.0,100.7527,100.788,100.6997,100.7262,30551.0
2018-09-12 15:15:00,114.04,114.11,114.01,114.07,41964.0,100.735,100.7968,100.7085,100.7615,41964.0
2018-09-12 15:20:00,114.08,114.24,114.07,114.23,55265.0,100.7703,100.9117,100.7615,100.9028,55265.0
2018-09-12 15:25:00,114.23,114.36,114.19,114.36,51396.0,100.9028,101.0177,100.8675,101.0177,51396.0
2018-09-12 15:30:00,114.36,114.54,114.36,114.45,147578.0,101.0177,101.1767,101.0177,101.0972,147578.0
2018-09-12 15:35:00,114.45,114.53,114.4,114.5,72278.0,101.0972,101.1678,101.053,101.1413,72278.0
2018-09-12 15:40:00,114.49,114.53,114.45,114.52,75716.0,101.1325,101.1678,101.0972,101.159,75716.0
2018-09-12 15:45:00,114.52,114.53,114.33,114.34,76925.0,101.159,101.1678,100.9912,101.0,76925.0
2018-09-12 15:50:00,114.34,114.43,114.34,114.39,101455.0,101.0,101.0795,101.0,101.0442,101455.0
2018-09-12 15:55:00,114.38,114.4,114.26,114.34,264673.0,101.0353,101.053,100.9293,101.0,264673.0
2018-09-13 09:30:00,113.4,113.7,112.01,112.49,241827.0,100.1697,100.4347,98.9419,99.3659,241827.0
2018-09-13 09:35:00,112.52,113.1,112.45,112.94,72119.0,99.3924,99.9047,99.3305,99.7633,72119.0
2018-09-13 09:40:00,112.9,113.37,112.87,113.2,56240.0,99.728,100.1432,99.7015,99.993,56240.0
2018-09-13 09:45:00,113.2,113.33,112.93,113.29,57042.0,99.993,100.1078,99.7545,100.0725,57042.0
2018-09-13 09:50:00,113.29,113.58,113.18,113.53,49147.0,100.0725,100.3287,99.9753,100.2845,49147.0
2018-09-13 09:55:00,113.53,113.67,113.25,113.38,89135.0,100.2845,100.4082,100.0372,100.152,89135.0
2018-09-13 10:00:00,113.38,113.38,112.99,113.05,50190.0,100.152,100.152,99.8075,99.8605,50190.0
2018-09-13 10:05:00,113.0,113.34,112.96,113.25,46961.0,99.8163,100.1167,99.781,100.0372,46961.0
2018-09-13 10:10:00,113.22,113.25,112.88,112.88,230951.0,100.0107,100.0372,99.7103,99.7103,230951.0
2018-09-13 10:15:00,112.91,113.14,112.82,112.89,59566.0,99.7368,99.94,99.6573,99.7192,59566.0
2018-09-13 10:20:00,112.9,113.02,112.73,112.96,36697.0,99.728,99.834,99.5779,99.781,36697.0
2018-09-13 10:25:00,112.97,113.08,112.85,112.97,26494.0,99.7898,99.887,99.6838,99.7898,26494.0
2018-09-13 10:30:00,112.96,112.96,112.59,112.75,43093.0,99.781,99.781,99.4542,99.5955,43093.0
2018-09-13 10:35:00,112.76,112.83,112.65,112.75,71268.0,99.6044,99.6662,99.5072,99.5955,71268.0
2018-09-13 10:40:00,112.73,112.86,112.6,112.86,67152.0,99.5779,99.6927,99.463,99.6927,67152.0
2018-09-13 10:45:00,112.87,112.91,112.72,112.87,32094.0,99.7015,99.7368,99.569,99.7015,32094.0
2018-09-13 10:50:00,112.86,112.88,112.67,112.67,64173.0,99.6927,99.7103,99.5249,99.5249,64173.0
2018-09-13 10:55:00,112.68,112.92,112.64,112.73,57628.0,99.5337,99.7457,99.4984,99.5779,57628.0
2018-09-13 11:00:00,112.72,112.74,112.45,112.53,62141.0,99.569,99.5867,99.3305,99.4012,62141.0
2018-09-13 11:05:00,112.53,112.61,112.38,112.49,52489.0,99.4012,99.4719,99.2687,99.3659,52489.0
2018-09-13 11:10:00,112.48,112.58,112.4,112.44,34189.0,99.357,99.4454,99.2864,99.3217,34189.0
2018-09-13 11:15:00,112.46,112.47,112.31,112.33,28252.0,99.3394,99.3482,99.2069,99.2245,28252.0
2018-09-13 11:20:00,112.34,112.56,112.34,112.51,156559.0,99.2334,99.4277,99.2334,99.3835,156559.0
2018-09-13 11:25:00,112.5,112.74,112.43,112.45,33412.0,99.3747,99.5867,99.3129,99.3305,33412.0
2018-09-13 11:30:00,112.45,112.46,112.31,112.36,27367.0,99.3305,99.3394,99.2069,99.251,27367.0
2018-09-13 11:35:00,112.37,112.51,112.33,112.51,32890.0,99.2599,99.3835,99.2245,99.3835,32890.0
2018-09-13 11:40:00,112.5,112.53,112.36,112.38,22470.0,99.3747,99.4012,99.251,99.2687,22470.0
2018-09-13 11:45:00,112.37,112.37,112.19,112.35,48335.0,99.2599,99.2599,99.1009,99.2422,48335.0
2018-09-13 11:50:00,112.35,112.41,112.26,112.27,32549.0,99.2422,99.2952,99.1627,99.1715,32549.0
2018-09-13 11:55:00,112.27,112.39,112.27,112.38,29871.0,99.1715,99.2775,99.1715,99.2687,29871.0
2018-09-13 12:00:00,112.39,112.43,112.27,112.28,44536.0,99.2775,99.3129,99.1715,99.1804,44536.0
2018-09-13 12:05:00,112.28,112.28,112.16,112.16,26446.0,99.1804,99.1804,99.0744,99.0744,26446.0
2018-09-13 12:10:00,112.18,112.27,112.17,112.27,94660.0,99.092,99.1715,99.0832,99.1715,94660.0
2018-09-13 12:15:00,112.29,112.41,112.24,112.36,29267.0,99.1892,99.2952,99.145,99.251,29267.0
2018-09-13 12:20:00,112.35,112.45,112.34,112.38,21302.0,99.2422,99.3305,99.2334,99.2687,21302.0
2018-09-13 12:25:00,112.38,112.41,112.29,112.38,15213.0,99.2687,99.2952,99.1892,99.2687,15213.0
2018-09-13 12:30:00,112.38,112.4,112.32,112.37,19575.0,99.2687,99.2864,99.2157,99.2599,19575.0
2018-09-13 12:35:00,112.38,112.47,112.38,112.43,28822.0,99.2687,99.3482,99.2687,99.3129,28822.0
2018-09-13 12:40:00,112.43,112.47,112.37,112.44,19017.0,99.3129,99.3482,99.2599,99.3217,19017.0
2018-09-13 12:45:00,112.44,112.46,112.37,112.41,21128.0,99.3217,99.3394,99.2599,99.2952,21128.0
2018-09-13 12:50:00,112.4,112.53,112.4,112.5,23514.0,99.2864,99.4012,99.2864,99.3747,23514.0
2018-09-13 12:55:00,112.49,112.5,112.42,112.45,18074.0,99.3659,99.3747,99.304,99.3305,18074.0
2018-09-13 13:00:00,112.45,112.69,112.45,112.65,20623.0,99.3305,99.5425,99.3305,99.5072,20623.0
2018-09-13 13:05:00,112.64,112.66,112.52,112.55,24822.0,99.4984,99.516,99.3924,99.4189,24822.0
2018-09-13 13:10:00,112.56,112.66,112.5,112.66,18358.0,99.4277,99.516,99.3747,99.516,18358.0
2018-09-13 13:15:00,112.66,112.73,112.52,112.52,22776.0,99.516,99.5779,99.3924,99.3924,22776.0
2018-09-13 13:20:00,112.51,112.62,112.5,112.61,11566.0,99.3835,99.4807,99.3747,99.4719,11566.0
2018-09-13 13:25:00,112.62,112.64,112.56,112.64,15941.0,99.4807,99.4984,99.4277,99.4984,15941.0
2018-09-13 13:30:00,112.64,112.65,112.52,112.52,18929.0,99.4984,99.5072,99.3924,99.3924,18929.0
2018-09-13 13:35:00,112.52,112.55,112.49,112.53,15852.0,99.3924,99.4189,99.3659,99.4012,15852.0
2018-09-13 13:40:00,112.55,112.57,112.5,112.55,24710.0,99.4189,99.4365,99.3747,99.4189,24710.0
2018-09-13 13:45:00,112.54,112.57,112.47,112.51,16677.0,99.41,99.4365,99.3482,99.3835,16677.0
2018-09-13 13:50:00,112.5,112.6,112.47,112.54,12896.0,99.3747,99.463,99.3482,99.41,12896.0
2018-09-13 13:55:00,112.53,112.53,112.43,112.44,28503.0,99.4012,99.4012,99.3129,99.3217,28503.0
2018-09-13 14:00:00,112.44,112.59,112.44,112.58,25798.0,99.3217,99.4542,99.3217,99.4454,25798.0
2018-09-13 14:05:00,112.58,112.71,112.57,112.64,29777.0,99.4454,99.5602,99.4365,99.4984,29777.0
2018-09-13 14:10:00,112.64,112.7,112.61,112.68,29852.0,99.4984,99.5514,99.4719,99.5337,29852.0
2018-09-13 14:15:00,112.67,112.74,112.59,112.63,19657.0,99.5249,99.5867,99.4542,99.4895,19657.0
2018-09-13 14:20:00,112.62,112.64,112.54,112.59,13074.0,99.4807,99.4984,99.41,99.4542,13074.0
2018-09-13 14:25:00,112.58,112.76,112.58,112.7,16956.0,99.4454,99.6044,99.4454,99.5514,16956.0
2018-09-13 14:30:00,112.68,112.7,112.61,112.65,22066.0,99.5337,99.5514,99.4719,99.5072,22066.0
2018-09-13 14:35:00,112.66,112.75,112.66,112.72,22079.0,99.516,99.5955,99.516,99.569,22079.0
2018-09-13 14:40:00,112.72,112.81,112.7,112.77,32501.0,99.569,99.6485,99.5514,99.6132,32501.0
2018-09-13 14:45:00,112.76,112.77,112.66,112.73,23311.0,99.6044,99.6132,99.516,99.5779,23311.0
2018-09-13 14:50:00,112.74,112.89,112.74,112.87,92369.0,99.5867,99.7192,99.5867,99.7015,92369.0
2018-09-13 14:55:00,112.87,112.92,112.82,112.89,30670.0,99.7015,99.7457,99.6573,99.7192,30670.0
2018-09-13 15:00:00,112.88,112.95,112.85,112.91,30543.0,99.7103,99.7722,99.6838,99.7368,30543.0
2018-09-13 15:05:00,112.91,112.91,112.78,112.78,29837.0,99.7368,99.7368,99.622,99.622,29837.0
2018-09-13 15:10:00,112.77,112.81,112.76,112.79,29066.0,99.6132,99.6485,99.6044,99.6308,29066.0
2018-09-13 15:15:00,112.77,112.79,112.72,112.79,36059.0,99.6132,99.6308,99.569,99.6308,36059.0
2018-09-13 15:20:00,112.78,112.78,112.7,112.74,24190.0,99.622,99.622,99.5514,99.5867,24190.0
2018-09-13 15:25:00,112.74,112.77,112.69,112.7,32025.0,99.5867,99.6132,99.5425,99.5514,32025.0
2018-09-13 15:30:00,112.7,112.71,112.65,112.67,28009.0,99.5514,99.5602,99.5072,99.5249,28009.0
2018-09-13 15:35:00,112.67,112.67,112.56,112.6,61234.0,99.5249,99.5249,99.4277,99.463,61234.0
2018-09-13 15:40:00,112.61,112.62,112.5,112.52,44679.0,99.4719,99.4807,99.3747,99.3924,44679.0
2018-09-13 15:45:00,112.51,112.58,112.5,112.55,67130.0,99.3835,99.4454,99.3747,99.4189,67130.0
2018-09-13 15:50:00,112.55,112.58,112.53,112.57,72750.0,99.4189,99.4454,99.4012,99.4365,72750.0
2018-09-13 15:55:00,112.57,112.76,112.57,112.75,278331.0,99.4365,99.6044,99.4365,99.5955,278331.0
2018-09-14 09:30:00,113.26,113.29,112.61,112.64,64592.0,100.046,100.0725,99.4719,99.4984,64592.0
2018-09-14 09:35:00,112.61,112.77,112.3,112.56,44436.0,99.4719,99.6132,99.198,99.4277,44436.0
2018-09-14 09:40:00,112.61,112.64,112.43,112.56,30000.0,99.4719,99.4984,99.3129,99.4277,30000.0
2018-09-14 09:45:00,112.58,112.67,112.48,112.55,33301.0,99.4454,99.5249,99.357,99.4189,33301.0
2018-09-14 09:50:00,112.55,112.6,112.47,112.6,16189.0,99.4189,99.463,99.3482,99.463,16189.0
2018-09-14 09:55:00,112.62,112.62,112.32,112.33,18041.0,99.4807,99.4807,99.2157,99.2245,18041.0
2018-09-14 10:00:00,112.32,112.41,112.2,112.2,26571.0,99.2157,99.2952,99.1097,99.1097,26571.0
2018-09-14 10:05:00,112.24,112.46,112.16,112.33,74492.0,99.145,99.3394,99.0744,99.2245,74492.0
2018-09-14 10:10:00,112.3,112.44,112.27,112.33,86711.0,99.198,99.3217,99.1715,99.2245,86711.0
2018-09-14 10:15:00,112.34,112.68,112.33,112.48,22899.0,99.2334,99.5337,99.2245,99.357,22899.0
2018-09-14 10:20:00,112.5,112.53,112.41,112.46,18434.0,99.3747,99.4012,99.2952,99.3394,18434.0
2018-09-14 10:25:00,112.49,112.61,112.46,112.55,15865.0,99.3659,99.4719,99.3394,99.4189,15865.0
2018-09-14 10:30:00,112.55,112.72,112.54,112.71,29481.0,99.4189,99.569,99.41,99.5602,29481.0
2018-09-14 10:35:00,112.72,112.77,112.67,112.7,26500.0,99.569,99.6132,99.5249,99.5514,26500.0
2018-09-14 10:40:00,112.71,112.94,112.71,112.93,41772.0,99.5602,99.7633,99.5602,99.7545,41772.0
2018-09-14 10:45:00,112.93,112.98,112.73,112.75,21057.0,99.7545,99.7987,99.5779,99.5955,21057.0
2018-09-14 10:50:00,112.78,112.87,112.63,112.78,20389.0,99.622,99.7015,99.4895,99.622,20389.0
2018-09-14 10:55:00,112.79,112.94,112.78,112.83,14778.0,99.6308,99.7633,99.622,99.6662,14778.0
2018-09-14 11:00:00,112.84,112.98,112.84,112.91,15960.0,99.675,99.7987,99.675,99.7368,15960.0
2018-09-14 11:05:00,112.88,112.88,112.82,112.86,11730.0,99.7103,99.7103,99.6573,99.6927,11730.0
2018-09-14 11:10:00,112.85,112.87,112.72,112.72,16398.0,99.6838,99.7015,99.569,99.569,16398.0
2018-09-14 11:15:00,112.7,112.79,112.69,112.69,19541.0,99.5514,99.6308,99.5425,99.5425,19541.0
2018-09-14 11:20:00,112.69,112.74,112.6,112.71,25335.0,99.5425,99.5867,99.463,99.5602,25335.0
2018-09-14 11:25:00,112.69,112.93,112.67,112.93,127255.0,99.5425,99.7545,99.5249,99.7545,127255.0
2018-09-14 11:30:00,112.94,112.95,112.76,112.8,23099.0,99.7633,99.7722,99.6044,99.6397,23099.0
2018-09-14 11:35:00,112.81,112.98,112.8,112.97,11182.0,99.6485,99.7987,99.6397,99.7898,11182.0
2018-09-14 11:40:00,112.97,113.0,112.89,112.95,12817.0,99.7898,99.8163,99.7192,99.7722,12817.0
2018-09-14 11:45:00,112.96,112.99,112.91,112.94,12312.0,99.781,99.8075,99.7368,99.7633,12312.0
2018-09-14 11:50:00,112.92,112.92,112.79,112.86,19695.0,99.7457,99.7457,99.6308,99.6927,19695.0
2018-09-14 11:55:00,112.89,112.94,112.83,112.92,7408.0,99.7192,99.7633,99.6662,99.7457,7408.0
2018-09-14 12:00:00,112.9,112.97,112.66,112.77,36430.0,99.728,99.7898,99.516,99.6132,36430.0
2018-09-14 12:05:00,112.76,112.88,112.71,112.79,39816.0,99.6044,99.7103,99.5602,99.6308,39816.0
2018-09-14 12:10:00,112.78,112.9,112.75,112.89,18569.0,99.622,99.728,99.5955,99.7192,18569.0
2018-09-14 12:15:00,112.89,112.95,112.84,112.88,18004.0,99.7192,99.7722,99.675,99.7103,18004.0
2018-09-14 12:20:00,112.9,112.95,112.86,112.95,12907.0,99.728,99.7722,99.6927,99.7722,12907.0
2018-09-14 12:25:00,112.96,113.04,112.95,113.01,19316.0,99.781,99.8517,99.7722,99.8252,19316.0
2018-09-14 12:30:00,113.0,113.04,112.96,112.97,15439.0,99.8163,99.8517,99.781,99.7898,15439.0
2018-09-14 12:35:00,112.97,112.97,112.9,112.9,11105.0,99.7898,99.7898,99.728,99.728,11105.0
2018-09-14 12:40:00,112.9,112.95,112.82,112.82,16409.0,99.728,99.7722,99.6573,99.6573,16409.0
2018-09-14 12:45:00,112.81,112.88,112.79,112.85,12993.0,99.6485,99.7103,99.6308,99.6838,12993.0
2018-09-14 12:50:00,112.85,112.85,112.78,112.81,12664.0,99.6838,99.6838,99.622,99.6485,12664.0
2018-09-14 12:55:00,112.83,112.89,112.78,112.84,11384.0,99.6662,99.7192,99.622,99.675,11384.0
2018-09-14 13:00:00,112.84,112.88,112.8,112.8,10081.0,99.675,99.7103,99.6397,99.6397,10081.0
2018-09-14 13:05:00,112.82,112.82,112.61,112.64,14913.0,99.6573,99.6573,99.4719,99.4984,14913.0
2018-09-14 13:10:00,112.63,112.64,112.57,112.62,11864.0,99.4895,99.4984,99.4365,99.4807,11864.0
2018-09-14 13:15:00,112.6,112.61,112.52,112.54,19508.0,99.463,99.4719,99.3924,99.41,19508.0
2018-09-14 13:20:00,112.55,112.6,112.52,112.58,30774.0,99.4189,99.463,99.3924,99.4454,30774.0
2018-09-14 13:25:00,112.58,112.78,112.57,112.78,25551.0,99.4454,99.622,99.4365,99.622,25551.0
2018-09-14 13:30:00,112.77,112.81,112.76,112.8,15461.0,99.6132,99.6485,99.6044,99.6397,15461.0
2018-09-14 13:35:00,112.79,112.88,112.79,112.87,15456.0,99.6308,99.7103,99.6308,99.7015,15456.0
2018-09-14 13:40:00,112.87,112.93,112.83,112.86,13110.0,99.7015,99.7545,99.6662,99.6927,13110.0
2018-09-14 13:45:00,112.86,112.88,112.82,112.88,20985.0,99.6927,99.7103,99.6573,99.7103,20985.0
2018-09-14 13:50:00,112.87,112.99,112.86,112.98,18502.0,99.7015,99.8075,99.6927,99.7987,18502.0
2018-09-14 13:55:00,112.98,113.04,112.97,113.0,22511.0,99.7987,99.8517,99.7898,99.8163,22511.0
2018-09-14 14:00:00,113.01,113.14,113.01,113.1,16557.0,99.8252,99.94,99.8252,99.9047,16557.0
2018-09-14 14:05:00,113.09,113.14,113.08,113.14,19533.0,99.8958,99.94,99.887,99.94,19533.0
2018-09-14 14:10:00,113.15,113.21,113.1,113.21,14384.0,99.9488,100.0018,99.9047,100.0018,14384.0
2018-09-14 14:15:00,113.21,113.29,113.2,113.2,15021.0,100.0018,100.0725,99.993,99.993,15021.0
2018-09-14 14:20:00,113.22,113.29,113.22,113.28,24226.0,100.0107,100.0725,100.0107,100.0637,24226.0
2018-09-14 14:25:00,113.29,113.38,113.29,113.35,35418.0,100.0725,100.152,100.0725,100.1255,35418.0
2018-09-14 14:30:00,113.35,113.51,113.35,113.5,50919.0,100.1255,100.2668,100.1255,100.258,50919.0
2018-09-14 14:35:00,113.5,113.58,113.49,113.54,48609.0,100.258,100.3287,100.2492,100.2933,48609.0
2018-09-14 14:40:00,113.55,113.68,113.55,113.6,30305.0,100.3022,100.417,100.3022,100.3463,30305.0
2018-09-14 14:45:00,113.6,113.79,113.53,113.58,60510.0,100.3463,100.5142,100.2845,100.3287,60510.0
2018-09-14 14:50:00,113.6,113.74,113.58,113.72,49036.0,100.3463,100.47,100.3287,100.4523,49036.0
2018-09-14 14:55:00,113.72,113.91,113.7,113.9,58793.0,100.4523,100.6202,100.4347,100.6113,58793.0
2018-09-14 15:00:00,113.9,114.23,113.84,114.17,116655.0,100.6113,100.9028,100.5583,100.8498,116655.0
2018-09-14 15:05:00,114.18,114.19,113.99,113.99,36331.0,100.8587,100.8675,100.6908,100.6908,36331.0
2018-09-14 15:10:00,113.99,114.04,113.9,113.94,41740.0,100.6908,100.735,100.6113,100.6467,41740.0
2018-09-14 15:15:00,113.96,114.06,113.95,114.03,50043.0,100.6643,100.7527,100.6555,100.7262,50043.0
2018-09-14 15:20:00,114.02,114.02,113.9,113.96,135830.0,100.7173,100.7173,100.6113,100.6643,135830.0
2018-09-14 15:25:00,113.94,113.97,113.89,113.9,58033.0,100.6467,100.6732,100.6025,100.6113,58033.0
2018-09-14 15:30:00,113.9,113.94,113.83,113.91,70203.0,100.6113,100.6467,100.5495,100.6202,70203.0
2018-09-14 15:35:00,113.91,113.95,113.87,113.95,90887.0,100.6202,100.6555,100.5848,100.6555,90887.0
2018-09-14 15:40:00,113.95,114.01,113.92,114.0,86499.0,100.6555,100.7085,100.629,100.6997,86499.0
2018-09-14 15:45:00,114.0,114.06,113.96,114.0,101386.0,100.6997,100.7527,100.6643,100.6997,101386.0
2018-09-14 15:50:00,114.0,114.03,113.98,114.0,112013.0,100.6997,100.7262,100.682,100.6997,112013.0
2018-09-14 15:55:00,113.99,114.05,113.86,113.9,472471.0,100.6908,100.7438,100.576,100.6113,472471.0
2018-09-17 09:30:00,113.68,114.01,113.52,113.98,174869.0,100.417,100.7085,100.2757,100.682,174869.0
2018-09-17 09:35:00,113.95,113.95,113.45,113.62,53255.0,100.6555,100.6555,100.2138,100.364,53255.0
2018-09-17 09:40:00,113.6,113.74,113.47,113.71,36952.0,100.3463,100.47,100.2315,100.4435,36952.0
2018-09-17 09:45:00,113.7,113.85,113.62,113.72,87060.0,100.4347,100.5672,100.364,100.4523,87060.0
2018-09-17 09:50:00,113.74,113.94,113.69,113.84,89474.0,100.47,100.6467,100.4258,100.5583,89474.0
2018-09-17 09:55:00,113.84,114.03,113.82,113.96,36071.0,100.5583,100.7262,100.5407,100.6643,36071.0
2018-09-17 10:00:00,113.99,114.03,113.8,114.0,30467.0,100.6908,100.7262,100.523,100.6997,30467.0
2018-09-17 10:05:00,114.03,114.15,113.89,114.08,57750.0,100.7262,100.8322,100.6025,100.7703,57750.0
2018-09-17 10:10:00,114.07,114.07,113.74,113.75,27828.0,100.7615,100.7615,100.47,100.4788,27828.0
2018-09-17 10:15:00,113.77,113.77,113.62,113.63,43530.0,100.4965,100.4965,100.364,100.3728,43530.0
2018-09-17 10:20:00,113.62,113.81,113.55,113.8,30852.0,100.364,100.5318,100.3022,100.523,30852.0
2018-09-17 10:25:00,113.82,113.86,113.73,113.8,37757.0,100.5407,100.576,100.4612,100.523,37757.0
2018-09-17 10:30:00,113.79,113.85,113.71,113.8,50740.0,100.5142,100.5672,100.4435,100.523,50740.0
2018-09-17 10:35:00,113.81,113.83,113.65,113.66,61043.0,100.5318,100.5495,100.3905,100.3993,61043.0
2018-09-17 10:40:00,113.66,113.82,113.66,113.74,35725.0,100.3993,100.5407,100.3993,100.47,35725.0
2018-09-17 10:45:00,113.73,113.73,113.48,113.52,32066.0,100.4612,100.4612,100.2403,100.2757,32066.0
2018-09-17 10:50:00,113.55,113.57,113.43,113.49,21308.0,100.3022,100.3198,100.1962,100.2492,21308.0
2018-09-17 10:55:00,113.48,113.58,113.43,113.52,28843.0,100.2403,100.3287,100.1962,100.2757,28843.0
2018-09-17 11:00:00,113.54,113.63,113.54,113.63,35154.0,100.2933,100.3728,100.2933,100.3728,35154.0
2018-09-17 11:05:00,113.64,113.77,113.62,113.76,21353.0,100.3817,100.4965,100.364,100.4877,21353.0
2018-09-17 11:10:00,113.78,113.79,113.63,113.71,17658.0,100.5053,100.5142,100.3728,100.4435,17658.0
2018-09-17 11:15:00,113.71,113.77,113.65,113.72,13923.0,100.4435,100.4965,100.3905,100.4523,13923.0
2018-09-17 11:20:00,113.74,113.74,113.61,113.68,18750.0,100.47,100.47,100.3552,100.417,18750.0
2018-09-17 11:25:00,113.68,113.76,113.65,113.73,17303.0,100.417,100.4877,100.3905,100.4612,17303.0
2018-09-17 11:30:00,113.73,113.78,113.68,113.75,29254.0,100.4612,100.5053,100.417,100.4788,29254.0
2018-09-17 11:35:00,113.76,113.86,113.71,113.76,15487.0,100.4877,100.576,100.4435,100.4877,15487.0
2018-09-17 11:40:00,113.76,113.88,113.72,113.83,24415.0,100.4877,100.5937,100.4523,100.5495,24415.0
2018-09-17 11:45:00,113.84,113.92,113.79,113.89,24544.0,100.5583,100.629,100.5142,100.6025,24544.0
2018-09-17 11:50:00,113.88,113.91,113.76,113.82,15582.0,100.5937,100.6202,100.4877,100.5407,15582.0
2018-09-17 11:55:00,113.83,113.9,113.77,113.77,14865.0,100.5495,100.6113,100.4965,100.4965,14865.0
2018-09-17 12:00:00,113.8,113.85,113.76,113.82,30512.0,100.523,100.5672,100.4877,100.5407,30512.0
2018-09-17 12:05:00,113.84,113.86,113.82,113.84,18824.0,100.5583,100.576,100.5407,100.5583,18824.0
2018-09-17 12:10:00,113.85,113.89,113.82,113.82,22308.0,100.5672,100.6025,100.5407,100.5407,22308.0
2018-09-17 12:15:00,113.82,113.85,113.78,113.84,21738.0,100.5407,100.5672,100.5053,100.5583,21738.0
2018-09-17 12:20:00,113.84,113.92,113.79,113.9,19048.0,100.5583,100.629,100.5142,100.6113,19048.0
2018-09-17 12:25:00,113.91,113.93,113.88,113.91,14465.0,100.6202,100.6378,100.5937,100.6202,14465.0
2018-09-17 12:30:00,113.91,114.02,113.91,114.02,44069.0,100.6202,100.7173,100.6202,100.7173,44069.0
2018-09-17 12:35:00,114.02,114.07,113.98,114.0,35511.0,100.7173,100.7615,100.682,100.6997,35511.0
2018-09-17 12:40:00,114.02,114.05,114.01,114.04,14360.0,100.7173,100.7438,100.7085,100.735,14360.0
2018-09-17 12:45:00,114.03,114.11,114.03,114.09,17722.0,100.7262,100.7968,100.7262,100.7792,17722.0
2018-09-17 12:50:00,114.08,114.1,113.99,113.99,22612.0,100.7703,100.788,100.6908,100.6908,22612.0
2018-09-17 12:55:00,113.98,114.07,113.93,114.04,34510.0,100.682,100.7615,100.6378,100.735,34510.0
2018-09-17 13:00:00,114.02,114.05,113.96,113.98,51881.0,100.7173,100.7438,100.6643,100.682,51881.0
2018-09-17 13:05:00,113.98,114.04,113.96,114.02,38695.0,100.682,100.735,100.6643,100.7173,38695.0
2018-09-17 13:10:00,114.01,114.02,113.93,113.99,20167.0,100.7085,100.7173,100.6378,100.6908,20167.0
2018-09-17 13:15:00,113.98,113.99,113.93,113.95,29833.0,100.682,100.6908,100.6378,100.6555,29833.0
2018-09-17 13:20:00,113.96,114.0,113.89,113.9,42434.0,100.6643,100.6997,100.6025,100.6113,42434.0
2018-09-17 13:25:00,113.91,113.96,113.9,113.91,35282.0,100.6202,100.6643,100.6113,100.6202,35282.0
2018-09-17 13:30:00,113.9,113.92,113.85,113.91,34429.0,100.6113,100.629,100.5672,100.6202,34429.0
2018-09-17 13:35:00,113.91,113.91,113.85,113.87,12386.0,100.6202,100.6202,100.5672,100.5848,12386.0
2018-09-17 13:40:00,113.85,113.89,113.84,113.87,16115.0,100.5672,100.6025,100.5583,100.5848,16115.0
2018-09-17 13:45:00,113.88,113.91,113.84,113.86,24779.0,100.5937,100.6202,100.5583,100.576,24779.0
2018-09-17 13:50:00,113.86,113.89,113.85,113.89,14391.0,100.576,100.6025,100.5672,100.6025,14391.0
2018-09-17 13:55:00,113.9,113.91,113.8,113.82,18592.0,100.6113,100.6202,100.523,100.5407,18592.0
2018-09-17 14:00:00,113.82,113.82,113.68,113.69,32442.0,100.5407,100.5407,100.417,100.4258,32442.0
2018-09-17 14:05:00,113.68,113.71,113.65,113.65,20090.0,100.417,100.4435,100.3905,100.3905,20090.0
2018-09-17 14:10:00,113.66,113.77,113.64,113.76,26616.0,100.3993,100.4965,100.3817,100.4877,26616.0
2018-09-17 14:15:00,113.75,113.78,113.71,113.77,15479.0,100.4788,100.5053,100.4435,100.4965,15479.0
2018-09-17 14:20:00,113.76,113.77,113.7,113.71,15943.0,100.4877,100.4965,100.4347,100.4435,15943.0
2018-09-17 14:25:00,113.71,113.75,113.64,113.66,19177.0,100.4435,100.4788,100.3817,100.3993,19177.0
2018-09-17 14:30:00,113.65,113.71,113.63,113.7,23784.0,100.3905,100.4435,100.3728,100.4347,23784.0
2018-09-17 14:35:00,113.7,113.71,113.62,113.63,18647.0,100.4347,100.4435,100.364,100.3728,18647.0
2018-09-17 14:40:00,113.64,113.66,113.54,113.55,20455.0,100.3817,100.3993,100.2933,100.3022,20455.0
2018-09-17 14:45:00,113.56,113.64,113.49,113.63,44424.0,100.311,100.3817,100.2492,100.3728,44424.0
2018-09-17 14:50:00,113.63,113.65,113.57,113.58,25552.0,100.3728,100.3905,100.3198,100.3287,25552.0
2018-09-17 14:55:00,113.58,113.59,113.41,113.47,38400.0,100.3287,100.3375,100.1785,100.2315,38400.0
2018-09-17 15:00:00,113.46,113.7,113.46,113.7,54050.0,100.2227,100.4347,100.2227,100.4347,54050.0
2018-09-17 15:05:00,113.7,113.74,113.62,113.71,44925.0,100.4347,100.47,100.364,100.4435,44925.0
2018-09-17 15:10:00,113.7,113.75,113.7,113.72,23920.0,100.4347,100.4788,100.4347,100.4523,23920.0
2018-09-17 15:15:00,113.72,113.77,113.67,113.69,43000.0,100.4523,100.4965,100.4082,100.4258,43000.0
2018-09-17 15:20:00,113.68,113.73,113.66,113.7,64658.0,100.417,100.4612,100.3993,100.4347,64658.0
2018-09-17 15:25:00,113.7,113.76,113.68,113.68,37512.0,100.4347,100.4877,100.417,100.417,37512.0
2018-09-17 15:30:00,113.69,113.75,113.66,113.7,58295.0,100.4258,100.4788,100.3993,100.4347,58295.0
2018-09-17 15:35:00,113.69,113.73,113.64,113.69,55506.0,100.4258,100.4612,100.3817,100.4258,55506.0
2018-09-17 15:40:00,113.69,113.76,113.69,113.75,82991.0,100.4258,100.4877,100.4258,100.4788,82991.0
2018-09-17 15:45:00,113.75,113.8,113.7,113.73,72042.0,100.4788,100.523,100.4347,100.4612,72042.0
2018-09-17 15:50:00,113.73,113.79,113.69,113.76,109984.0,100.4612,100.5142,100.4258,100.4877,109984.0
2018-09-17 15:55:00,113.76,113.82,113.69,113.74,277318.0,100.4877,100.5407,100.4258,100.47,277318.0
2018-09-18 09:30:00,113.3,114.5,113.22,114.31,76342.0,100.0813,101.1413,100.0107,100.9735,76342.0
2018-09-18 09:35:00,114.33,114.57,114.3,114.54,26459.0,100.9912,101.2032,100.9647,101.1767,26459.0
2018-09-18 09:40:00,114.56,114.68,114.47,114.51,27968.0,101.1943,101.3003,101.1148,101.1502,27968.0
2018-09-18 09:45:00,114.53,114.6,114.29,114.38,43071.0,101.1678,101.2297,100.9558,101.0353,43071.0
2018-09-18 09:50:00,114.36,114.54,114.32,114.39,32699.0,101.0177,101.1767,100.9823,101.0442,32699.0
2018-09-18 09:55:00,114.36,114.5,114.33,114.48,34278.0,101.0177,101.1413,100.9912,101.1237,34278.0
2018-09-18 10:00:00,114.49,114.49,114.04,114.33,33695.0,101.1325,101.1325,100.735,100.9912,33695.0
2018-09-18 10:05:00,114.34,114.54,114.23,114.4,36483.0,101.0,101.1767,100.9028,101.053,36483.0
2018-09-18 10:10:00,114.41,114.55,114.27,114.53,25968.0,101.0618,101.1855,100.9382,101.1678,25968.0
2018-09-18 10:15:00,114.55,114.64,114.53,114.55,20615.0,101.1855,101.265,101.1678,101.1855,20615.0
2018-09-18 10:20:00,114.55,114.63,114.47,114.5,34572.0,101.1855,101.2562,101.1148,101.1413,34572.0
2018-09-18 10:25:00,114.51,114.54,114.25,114.35,36744.0,101.1502,101.1767,100.9205,101.0088,36744.0
2018-09-18 10:30:00,114.36,114.42,114.2,114.23,38463.0,101.0177,101.0707,100.8763,100.9028,38463.0
2018-09-18 10:35:00,114.23,114.42,114.18,114.4,43847.0,100.9028,101.0707,100.8587,101.053,43847.0
2018-09-18 10:40:00,114.39,114.42,114.23,114.4,37922.0,101.0442,101.0707,100.9028,101.053,37922.0
2018-09-18 10:45:00,114.41,114.62,114.41,114.61,40605.0,101.0618,101.2473,101.0618,101.2385,40605.0
2018-09-18 10:50:00,114.6,114.77,114.6,114.67,74261.0,101.2297,101.3798,101.2297,101.2915,74261.0
2018-09-18 10:55:00,114.68,114.74,114.56,114.74,69600.0,101.3003,101.3533,101.1943,101.3533,69600.0
2018-09-18 11:00:00,114.74,114.78,114.65,114.69,24413.0,101.3533,101.3887,101.2738,101.3092,24413.0
2018-09-18 11:05:00,114.67,114.74,114.65,114.71,28319.0,101.2915,101.3533,101.2738,101.3268,28319.0
2018-09-18 11:10:00,114.69,114.72,114.66,114.68,27126.0,101.3092,101.3357,101.2827,101.3003,27126.0
2018-09-18 11:15:00,114.68,114.77,114.68,114.7,23451.0,101.3003,101.3798,101.3003,101.318,23451.0
2018-09-18 11:20:00,114.7,114.78,114.67,114.76,11635.0,101.318,101.3887,101.2915,101.371,11635.0
2018-09-18 11:25:00,114.77,114.86,114.73,114.84,16927.0,101.3798,101.4593,101.3445,101.4417,16927.0
2018-09-18 11:30:00,114.83,114.84,114.7,114.77,13871.0,101.4328,101.4417,101.318,101.3798,13871.0
2018-09-18 11:35:00,114.79,114.79,114.72,114.78,14920.0,101.3975,101.3975,101.3357,101.3887,14920.0
2018-09-18 11:40:00,114.76,114.76,114.63,114.67,17025.0,101.371,101.371,101.2562,101.2915,17025.0
2018-09-18 11:45:00,114.67,114.67,114.58,114.66,12328.0,101.2915,101.2915,101.212,101.2827,12328.0
2018-09-18 11:50:00,114.65,114.72,114.6,114.65,14938.0,101.2738,101.3357,101.2297,101.2738,14938.0
2018-09-18 11:55:00,114.64,114.73,114.64,114.67,15297.0,101.265,101.3445,101.265,101.2915,15297.0
2018-09-18 12:00:00,114.67,114.87,114.67,114.82,24377.0,101.2915,101.4682,101.2915,101.424,24377.0
2018-09-18 12:05:00,114.82,114.84,114.79,114.82,15100.0,101.424,101.4417,101.3975,101.424,15100.0
2018-09-18 12:10:00,114.83,115.02,114.83,115.01,80968.0,101.4328,101.6007,101.4328,101.5918,80968.0
2018-09-18 12:15:00,115.03,115.06,114.96,114.98,23667.0,101.6095,101.636,101.5477,101.5653,23667.0
2018-09-18 12:20:00,114.98,114.98,114.87,114.9,18424.0,101.5653,101.5653,101.4682,101.4947,18424.0
2018-09-18 12:25:00,114.9,114.92,114.87,114.89,22995.0,101.4947,101.5123,101.4682,101.4858,22995.0
2018-09-18 12:30:00,114.89,114.9,114.82,114.83,21017.0,101.4858,101.4947,101.424,101.4328,21017.0
2018-09-18 12:35:00,114.82,114.95,114.81,114.94,14281.0,101.424,101.5388,101.4152,101.53,14281.0
2018-09-18 12:40:00,114.92,114.96,114.84,114.85,14810.0,101.5123,101.5477,101.4417,101.4505,14810.0
2018-09-18 12:45:00,114.85,114.86,114.73,114.76,22602.0,101.4505,101.4593,101.3445,101.371,22602.0
2018-09-18 12:50:00,114.76,114.84,114.75,114.83,14816.0,101.371,101.4417,101.3622,101.4328,14816.0
2018-09-18 12:55:00,114.82,114.93,114.82,114.92,33748.0,101.424,101.5212,101.424,101.5123,33748.0
2018-09-18 13:00:00,114.94,115.0,114.94,114.98,17558.0,101.53,101.583,101.53,101.5653,17558.0
2018-09-18 13:05:00,114.98,115.02,114.94,115.01,36134.0,101.5653,101.6007,101.53,101.5918,36134.0
2018-09-18 13:10:00,115.02,115.02,114.83,114.86,26601.0,101.6007,101.6007,101.4328,101.4593,26601.0
2018-09-18 13:15:00,114.86,114.92,114.85,114.87,12812.0,101.4593,101.5123,101.4505,101.4682,12812.0
2018-09-18 13:20:00,114.87,114.97,114.84,114.86,25882.0,101.4682,101.5565,101.4417,101.4593,25882.0
2018-09-18 13:25:00,114.85,114.97,114.83,114.95,31566.0,101.4505,101.5565,101.4328,101.5388,31566.0
2018-09-18 13:30:00,114.98,114.99,114.93,114.95,21041.0,101.5653,101.5742,101.5212,101.5388,21041.0
2018-09-18 13:35:00,114.94,115.01,114.94,115.01,19939.0,101.53,101.5918,101.53,101.5918,19939.0
2018-09-18 13:40:00,115.02,115.04,114.97,115.0,26468.0,101.6007,101.6183,101.5565,101.583,26468.0
2018-09-18 13:45:00,115.0,115.01,114.98,115.01,18504.0,101.583,101.5918,101.5653,101.5918,18504.0
2018-09-18 13:50:00,115.02,115.05,114.99,115.01,21307.0,101.6007,101.6272,101.5742,101.5918,21307.0
2018-09-18 13:55:00,115.02,115.06,114.99,115.01,20352.0,101.6007,101.636,101.5742,101.5918,20352.0
2018-09-18 14:00:00,115.0,115.05,114.99,115.02,14472.0,101.583,101.6272,101.5742,101.6007,14472.0
2018-09-18 14:05:00,115.02,115.03,114.98,115.01,13635.0,101.6007,101.6095,101.5653,101.5918,13635.0
2018-09-18 14:10:00,115.02,115.07,115.0,115.03,29692.0,101.6007,101.6448,101.583,101.6095,29692.0
2018-09-18 14:15:00,115.03,115.15,115.02,115.05,34039.0,101.6095,101.7155,101.6007,101.6272,34039.0
2018-09-18 14:20:00,115.06,115.1,115.04,115.09,18627.0,101.636,101.6713,101.6183,101.6625,18627.0
2018-09-18 14:25:00,115.1,115.24,115.1,115.22,26001.0,101.6713,101.795,101.6713,101.7773,26001.0
2018-09-18 14:30:00,115.22,115.24,115.17,115.2,27422.0,101.7773,101.795,101.7332,101.7597,27422.0
2018-09-18 14:35:00,115.21,115.37,115.21,115.35,30511.0,101.7685,101.9098,101.7685,101.8922,30511.0
2018-09-18 14:40:00,115.35,115.43,115.35,115.4,45327.0,101.8922,101.9628,101.8922,101.9363,45327.0
2018-09-18 14:45:00,115.41,115.51,115.39,115.47,151234.0,101.9452,102.0335,101.9275,101.9982,151234.0
2018-09-18 14:50:00,115.46,115.63,115.46,115.63,95294.0,101.9893,102.1395,101.9893,102.1395,95294.0
2018-09-18 14:55:00,115.63,115.65,115.49,115.49,83346.0,102.1395,102.1572,102.0158,102.0158,83346.0
2018-09-18 15:00:00,115.49,115.57,115.47,115.48,88836.0,102.0158,102.0865,101.9982,102.007,88836.0
2018-09-18 15:05:00,115.47,115.53,115.45,115.5,53051.0,101.9982,102.0512,101.9805,102.0247,53051.0
2018-09-18 15:10:00,115.51,115.66,115.49,115.65,42293.0,102.0335,102.166,102.0158,102.1572,42293.0
2018-09-18 15:15:00,115.65,115.7,115.64,115.66,74374.0,102.1572,102.2013,102.1483,102.166,74374.0
2018-09-18 15:20:00,115.66,115.71,115.56,115.66,69798.0,102.166,102.2102,102.0777,102.166,69798.0
2018-09-18 15:25:00,115.65,115.72,115.62,115.65,98026.0,102.1572,102.219,102.1307,102.1572,98026.0
2018-09-18 15:30:00,115.65,115.66,115.48,115.5,55207.0,102.1572,102.166,102.007,102.0247,55207.0
2018-09-18 15:35:00,115.5,115.55,115.49,115.52,83338.0,102.0247,102.0688,102.0158,102.0423,83338.0
2018-09-18 15:40:00,115.54,115.68,115.54,115.58,84643.0,102.06,102.1837,102.06,102.0953,84643.0
2018-09-18 15:45:00,115.57,115.59,115.48,115.51,119145.0,102.0865,102.1042,102.007,102.0335,119145.0
2018-09-18 15:50:00,115.51,115.52,115.37,115.5,119807.0,102.0335,102.0423,101.9098,102.0247,119807.0
2018-09-18 15:55:00,115.49,115.61,115.49,115.53,214619.0,102.0158,102.1218,102.0158,102.0512,214619.0
2018-09-19 09:30:00,115.69,115.79,115.48,115.63,67262.0,102.1925,102.2808,102.007,102.1395,67262.0
2018-09-19 09:35:00,115.6,115.73,115.53,115.69,18436.0,102.113,102.2278,102.0512,102.1925,18436.0
2018-09-19 09:40:00,115.69,115.87,115.52,115.73,49619.0,102.1925,102.3515,102.0423,102.2278,49619.0
2018-09-19 09:45:00,115.76,115.84,115.67,115.78,22190.0,102.2543,102.325,102.1748,102.272,22190.0
2018-09-19 09:50:00,115.78,115.93,115.77,115.91,30976.0,102.272,102.4045,102.2632,102.3868,30976.0
2018-09-19 09:55:00,115.91,116.13,115.89,116.11,54309.0,102.3868,102.5812,102.3692,102.5635,54309.0
2018-09-19 10:00:00,116.13,116.36,115.93,115.98,37462.0,102.5812,102.7843,102.4045,102.4487,37462.0
2018-09-19 10:05:00,116.0,116.05,115.72,115.73,36261.0,102.4663,102.5105,102.219,102.2278,36261.0
2018-09-19 10:10:00,115.76,116.11,115.73,116.06,33573.0,102.2543,102.5635,102.2278,102.5193,33573.0
2018-09-19 10:15:00,116.03,116.12,115.97,116.07,12572.0,102.4928,102.5723,102.4398,102.5282,12572.0
2018-09-19 10:20:00,116.08,116.24,116.0,116.17,28070.0,102.537,102.6783,102.4663,102.6165,28070.0
2018-09-19 10:25:00,116.11,116.34,116.11,116.28,38723.0,102.5635,102.7667,102.5635,102.7137,38723.0
2018-09-19 10:30:00,116.29,116.46,116.23,116.3,40013.0,102.7225,102.8727,102.6695,102.7313,40013.0
2018-09-19 10:35:00,116.29,116.42,116.24,116.36,29681.0,102.7225,102.8373,102.6783,102.7843,29681.0
2018-09-19 10:40:00,116.34,116.47,116.31,116.43,12421.0,102.7667,102.8815,102.7402,102.8462,12421.0
2018-09-19 10:45:00,116.43,116.5,116.3,116.31,19862.0,102.8462,102.908,102.7313,102.7402,19862.0
2018-09-19 10:50:00,116.31,116.43,116.3,116.33,17848.0,102.7402,102.8462,102.7313,102.7578,17848.0
2018-09-19 10:55:00,116.35,116.42,116.3,116.36,37263.0,102.7755,102.8373,102.7313,102.7843,37263.0
2018-09-19 11:00:00,116.36,116.37,116.23,116.33,60479.0,102.7843,102.7932,102.6695,102.7578,60479.0
2018-09-19 11:05:00,116.33,116.38,116.22,116.37,39665.0,102.7578,102.802,102.6607,102.7932,39665.0
2018-09-19 11:10:00,116.37,116.49,116.28,116.44,50970.0,102.7932,102.8992,102.7137,102.855,50970.0
2018-09-19 11:15:00,116.46,116.46,116.28,116.3,43491.0,102.8727,102.8727,102.7137,102.7313,43491.0
2018-09-19 11:20:00,116.31,116.42,116.2,116.23,39141.0,102.7402,102.8373,102.643,102.6695,39141.0
2018-09-19 11:25:00,116.24,116.31,116.09,116.11,57346.0,102.6783,102.7402,102.5458,102.5635,57346.0
2018-09-19 11:30:00,116.08,116.16,116.07,116.14,22403.0,102.537,102.6077,102.5282,102.59,22403.0
2018-09-19 11:35:00,116.16,116.35,116.14,116.32,30597.0,102.6077,102.7755,102.59,102.749,30597.0
2018-09-19 11:40:00,116.34,116.37,116.18,116.34,26270.0,102.7667,102.7932,102.6253,102.7667,26270.0
2018-09-19 11:45:00,116.34,116.34,116.17,116.26,23514.0,102.7667,102.7667,102.6165,102.696,23514.0
2018-09-19 11:50:00,116.26,116.36,116.23,116.3,24928.0,102.696,102.7843,102.6695,102.7313,24928.0
2018-09-19 11:55:00,116.3,116.44,116.23,116.41,27313.0,102.7313,102.855,102.6695,102.8285,27313.0
2018-09-19 12:00:00,116.42,116.42,116.36,116.38,14416.0,102.8373,102.8373,102.7843,102.802,14416.0
2018-09-19 12:05:00,116.38,116.41,116.35,116.41,12190.0,102.802,102.8285,102.7755,102.8285,12190.0
2018-09-19 12:10:00,116.4,116.42,116.29,116.33,29927.0,102.8197,102.8373,102.7225,102.7578,29927.0
2018-09-19 12:15:00,116.34,116.4,116.23,116.34,48771.0,102.7667,102.8197,102.6695,102.7667,48771.0
2018-09-19 12:20:00,116.35,116.42,116.27,116.39,77620.0,102.7755,102.8373,102.7048,102.8108,77620.0
2018-09-19 12:25:00,116.4,116.41,116.29,116.34,78266.0,102.8197,102.8285,102.7225,102.7667,78266.0
2018-09-19 12:30:00,116.34,116.38,116.16,116.21,59777.0,102.7667,102.802,102.6077,102.6518,59777.0
2018-09-19 12:35:00,116.21,116.23,116.12,116.17,54790.0,102.6518,102.6695,102.5723,102.6165,54790.0
2018-09-19 12:40:00,116.18,116.24,116.14,116.23,27591.0,102.6253,102.6783,102.59,102.6695,27591.0
2018-09-19 12:45:00,116.23,116.26,116.16,116.26,18098.0,102.6695,102.696,102.6077,102.696,18098.0
2018-09-19 12:50:00,116.27,116.3,116.24,116.3,11398.0,102.7048,102.7313,102.6783,102.7313,11398.0
2018-09-19 12:55:00,116.3,116.36,116.27,116.36,16409.0,102.7313,102.7843,102.7048,102.7843,16409.0
2018-09-19 13:00:00,116.35,116.4,116.31,116.35,11268.0,102.7755,102.8197,102.7402,102.7755,11268.0
2018-09-19 13:05:00,116.36,116.39,116.31,116.38,21014.0,102.7843,102.8108,102.7402,102.802,21014.0
2018-09-19 13:10:00,116.38,116.43,116.28,116.28,15137.0,102.802,102.8462,102.7137,102.7137,15137.0
2018-09-19 13:15:00,116.3,116.37,116.26,116.27,28004.0,102.7313,102.7932,102.696,102.7048,28004.0
2018-09-19 13:20:00,116.27,116.4,116.26,116.39,21664.0,102.7048,102.8197,102.696,102.8108,21664.0
2018-09-19 13:25:00,116.4,116.41,116.32,116.36,30276.0,102.8197,102.8285,102.749,102.7843,30276.0
2018-09-19 13:30:00,116.36,116.36,116.27,116.32,25751.0,102.7843,102.7843,102.7048,102.749,25751.0
2018-09-19 13:35:00,116.31,116.4,116.3,116.4,15237.0,102.7402,102.8197,102.7313,102.8197,15237.0
2018-09-19 13:40:00,116.39,116.4,116.32,116.33,10190.0,102.8108,102.8197,102.749,102.7578,10190.0
2018-09-19 13:45:00,116.33,116.41,116.32,116.39,15504.0,102.7578,102.8285,102.749,102.8108,15504.0
2018-09-19 13:50:00,116.39,116.41,116.34,116.34,19814.0,102.8108,102.8285,102.7667,102.7667,19814.0
2018-09-19 13:55:00,116.35,116.37,116.33,116.33,10599.0,102.7755,102.7932,102.7578,102.7578,10599.0
2018-09-19 14:00:00,116.33,116.36,116.3,116.31,12969.0,102.7578,102.7843,102.7313,102.7402,12969.0
2018-09-19 14:05:00,116.31,116.36,116.28,116.32,31719.0,102.7402,102.7843,102.7137,102.749,31719.0
2018-09-19 14:10:00,116.33,116.4,116.31,116.37,17781.0,102.7578,102.8197,102.7402,102.7932,17781.0
2018-09-19 14:15:00,116.35,116.39,116.34,116.38,11250.0,102.7755,102.8108,102.7667,102.802,11250.0
2018-09-19 14:20:00,116.37,116.38,116.33,116.34,13383.0,102.7932,102.802,102.7578,102.7667,13383.0
2018-09-19 14:25:00,116.35,116.36,116.29,116.31,22174.0,102.7755,102.7843,102.7225,102.7402,22174.0
2018-09-19 14:30:00,116.31,116.32,116.25,116.32,30646.0,102.7402,102.749,102.6872,102.749,30646.0
2018-09-19 14:35:00,116.31,116.36,116.3,116.31,33966.0,102.7402,102.7843,102.7313,102.7402,33966.0
2018-09-19 14:40:00,116.32,116.39,116.32,116.35,25042.0,102.749,102.8108,102.749,102.7755,25042.0
2018-09-19 14:45:00,116.36,116.4,116.35,116.4,19842.0,102.7843,102.8197,102.7755,102.8197,19842.0
2018-09-19 14:50:00,116.4,116.41,116.37,116.4,19946.0,102.8197,102.8285,102.7932,102.8197,19946.0
2018-09-19 14:55:00,116.39,116.41,116.34,116.35,24548.0,102.8108,102.8285,102.7667,102.7755,24548.0
2018-09-19 15:00:00,116.36,116.4,116.35,116.38,23064.0,102.7843,102.8197,102.7755,102.802,23064.0
2018-09-19 15:05:00,116.37,116.43,116.35,116.35,25120.0,102.7932,102.8462,102.7755,102.7755,25120.0
2018-09-19 15:10:00,116.37,116.38,116.34,116.36,26034.0,102.7932,102.802,102.7667,102.7843,26034.0
2018-09-19 15:15:00,116.37,116.37,116.21,116.32,117054.0,102.7932,102.7932,102.6518,102.749,117054.0
2018-09-19 15:20:00,116.33,116.37,116.29,116.34,27330.0,102.7578,102.7932,102.7225,102.7667,27330.0
2018-09-19 15:25:00,116.34,116.34,116.26,116.27,39427.0,102.7667,102.7667,102.696,102.7048,39427.0
2018-09-19 15:30:00,116.27,116.36,116.27,116.32,54284.0,102.7048,102.7843,102.7048,102.749,54284.0
2018-09-19 15:35:00,116.33,116.39,116.32,116.34,49069.0,102.7578,102.8108,102.749,102.7667,49069.0
2018-09-19 15:40:00,116.34,116.37,116.32,116.37,48791.0,102.7667,102.7932,102.749,102.7932,48791.0
2018-09-19 15:45:00,116.37,116.37,116.3,116.31,69019.0,102.7932,102.7932,102.7313,102.7402,69019.0
2018-09-19 15:50:00,116.31,116.38,116.29,116.31,78800.0,102.7402,102.802,102.7225,102.7402,78800.0
2018-09-19 15:55:00,116.31,116.35,116.25,116.27,233989.0,102.7402,102.7755,102.6872,102.7048,233989.0
2018-09-20 09:30:00,116.02,116.68,116.02,116.57,129603.0,102.484,103.067,102.484,102.9698,129603.0
2018-09-20 09:35:00,116.57,116.82,116.32,116.67,108574.0,102.9698,103.1907,102.749,103.0582,108574.0
2018-09-20 09:40:00,116.64,116.75,116.4,116.48,52746.0,103.0317,103.1288,102.8197,102.8903,52746.0
2018-09-20 09:45:00,116.48,116.72,116.35,116.55,80394.0,102.8903,103.1023,102.7755,102.9522,80394.0
2018-09-20 09:50:00,116.58,116.6,116.35,116.49,68524.0,102.9787,102.9963,102.7755,102.8992,68524.0
2018-09-20 09:55:00,116.49,116.54,116.4,116.54,71544.0,102.8992,102.9433,102.8197,102.9433,71544.0
2018-09-20 10:00:00,116.52,116.62,116.43,116.45,36534.0,102.9257,103.014,102.8462,102.8638,36534.0
2018-09-20 10:05:00,116.48,116.56,116.43,116.47,72018.0,102.8903,102.961,102.8462,102.8815,72018.0
2018-09-20 10:10:00,116.47,116.58,116.45,116.56,74571.0,102.8815,102.9787,102.8638,102.961,74571.0
2018-09-20 10:15:00,116.56,116.8,116.54,116.65,75087.0,102.961,103.173,102.9433,103.0405,75087.0
2018-09-20 10:20:00,116.64,116.69,116.57,116.65,49101.0,103.0317,103.0758,102.9698,103.0405,49101.0
2018-09-20 10:25:00,116.64,116.8,116.64,116.69,68747.0,103.0317,103.173,103.0317,103.0758,68747.0
2018-09-20 10:30:00,116.7,116.73,116.65,116.68,60368.0,103.0847,103.1112,103.0405,103.067,60368.0
2018-09-20 10:35:00,116.67,116.83,116.65,116.7,70365.0,103.0582,103.1995,103.0405,103.0847,70365.0
2018-09-20 10:40:00,116.71,116.74,116.61,116.69,72181.0,103.0935,103.12,103.0052,103.0758,72181.0
2018-09-20 10:45:00,116.69,116.74,116.65,116.69,68244.0,103.0758,103.12,103.0405,103.0758,68244.0
2018-09-20 10:50:00,116.68,116.75,116.67,116.7,57917.0,103.067,103.1288,103.0582,103.0847,57917.0
2018-09-20 10:55:00,116.69,116.71,116.65,116.71,42647.0,103.0758,103.0935,103.0405,103.0935,42647.0
2018-09-20 11:00:00,116.7,116.86,116.69,116.75,30805.0,103.0847,103.226,103.0758,103.1288,30805.0
2018-09-20 11:05:00,116.75,116.85,116.74,116.76,32602.0,103.1288,103.2172,103.12,103.1377,32602.0
2018-09-20 11:10:00,116.75,116.82,116.72,116.75,15131.0,103.1288,103.1907,103.1023,103.1288,15131.0
2018-09-20 11:15:00,116.75,116.8,116.66,116.78,62986.0,103.1288,103.173,103.0493,103.1553,62986.0
2018-09-20 11:20:00,116.78,116.78,116.7,116.7,30625.0,103.1553,103.1553,103.0847,103.0847,30625.0
2018-09-20 11:25:00,116.69,116.7,116.43,116.45,113114.0,103.0758,103.0847,102.8462,102.8638,113114.0
2018-09-20 11:30:00,116.44,116.62,116.44,116.49,38344.0,102.855,103.014,102.855,102.8992,38344.0
2018-09-20 11:35:00,116.48,116.7,116.47,116.64,24683.0,102.8903,103.0847,102.8815,103.0317,24683.0
2018-09-20 11:40:00,116.65,116.65,116.49,116.51,21485.0,103.0405,103.0405,102.8992,102.9168,21485.0
2018-09-20 11:45:00,116.51,116.56,116.4,116.48,23964.0,102.9168,102.961,102.8197,102.8903,23964.0
2018-09-20 11:50:00,116.48,116.56,116.48,116.52,22113.0,102.8903,102.961,102.8903,102.9257,22113.0
2018-09-20 11:55:00,116.52,116.55,116.46,116.52,33811.0,102.9257,102.9522,102.8727,102.9257,33811.0
2018-09-20 12:00:00,116.52,116.54,116.49,116.53,16073.0,102.9257,102.9433,102.8992,102.9345,16073.0
2018-09-20 12:05:00,116.52,116.56,116.46,116.48,45213.0,102.9257,102.961,102.8727,102.8903,45213.0
2018-09-20 12:10:00,116.48,116.52,116.47,116.49,32835.0,102.8903,102.9257,102.8815,102.8992,32835.0
2018-09-20 12:15:00,116.5,116.52,116.43,116.45,230156.0,102.908,102.9257,102.8462,102.8638,230156.0
2018-09-20 12:20:00,116.45,116.59,116.44,116.58,71298.0,102.8638,102.9875,102.855,102.9787,71298.0
2018-09-20 12:25:00,116.58,116.59,116.49,116.58,26122.0,102.9787,102.9875,102.8992,102.9787,26122.0
2018-09-20 12:30:00,116.59,116.59,116.54,116.57,45408.0,102.9875,102.9875,102.9433,102.9698,45408.0
2018-09-20 12:35:00,116.57,116.59,116.54,116.55,57949.0,102.9698,102.9875,102.9433,102.9522,57949.0
2018-09-20 12:40:00,116.55,116.58,116.45,116.56,49780.0,102.9522,102.9787,102.8638,102.961,49780.0
2018-09-20 12:45:00,116.56,116.57,116.53,116.56,45469.0,102.961,102.9698,102.9345,102.961,45469.0
2018-09-20 12:50:00,116.56,116.59,116.52,116.58,38950.0,102.961,102.9875,102.9257,102.9787,38950.0
2018-09-20 12:55:00,116.57,116.63,116.53,116.59,27442.0,102.9698,103.0228,102.9345,102.9875,27442.0
2018-09-20 13:00:00,116.6,116.62,116.58,116.61,13004.0,102.9963,103.014,102.9787,103.0052,13004.0
2018-09-20 13:05:00,116.6,116.69,116.59,116.69,16377.0,102.9963,103.0758,102.9875,103.0758,16377.0
2018-09-20 13:10:00,116.69,116.69,116.63,116.63,11696.0,103.0758,103.0758,103.0228,103.0228,11696.0
2018-09-20 13:15:00,116.64,116.67,116.63,116.63,10776.0,103.0317,103.0582,103.0228,103.0228,10776.0
2018-09-20 13:20:00,116.64,116.67,116.59,116.64,35010.0,103.0317,103.0582,102.9875,103.0317,35010.0
2018-09-20 13:25:00,116.65,116.65,116.58,116.58,36787.0,103.0405,103.0405,102.9787,102.9787,36787.0
2018-09-20 13:30:00,116.59,116.62,116.58,116.6,17436.0,102.9875,103.014,102.9787,102.9963,17436.0
2018-09-20 13:35:00,116.61,116.65,116.6,116.61,27840.0,103.0052,103.0405,102.9963,103.0052,27840.0
2018-09-20 13:40:00,116.61,116.76,116.6,116.7,20304.0,103.0052,103.1377,102.9963,103.0847,20304.0
2018-09-20 13:45:00,116.7,116.77,116.69,116.76,10434.0,103.0847,103.1465,103.0758,103.1377,10434.0
2018-09-20 13:50:00,116.75,116.75,116.66,116.68,9560.0,103.1288,103.1288,103.0493,103.067,9560.0
2018-09-20 13:55:00,116.69,116.73,116.68,116.73,10980.0,103.0758,103.1112,103.067,103.1112,10980.0
2018-09-20 14:00:00,116.72,116.74,116.65,116.7,40413.0,103.1023,103.12,103.0405,103.0847,40413.0
2018-09-20 14:05:00,116.71,116.72,116.69,116.7,16596.0,103.0935,103.1023,103.0758,103.0847,16596.0
2018-09-20 14:10:00,116.71,116.73,116.68,116.72,17795.0,103.0935,103.1112,103.067,103.1023,17795.0
2018-09-20 14:15:00,116.72,116.72,116.65,116.67,12231.0,103.1023,103.1023,103.0405,103.0582,12231.0
2018-09-20 14:20:00,116.68,116.69,116.65,116.65,13612.0,103.067,103.0758,103.0405,103.0405,13612.0
2018-09-20 14:25:00,116.66,116.67,116.59,116.63,25781.0,103.0493,103.0582,102.9875,103.0228,25781.0
2018-09-20 14:30:00,116.63,116.66,116.6,116.63,22942.0,103.0228,103.0493,102.9963,103.0228,22942.0
2018-09-20 14:35:00,116.63,116.64,116.6,116.61,22439.0,103.0228,103.0317,102.9963,103.0052,22439.0
2018-09-20 14:40:00,116.6,116.63,116.56,116.6,70131.0,102.9963,103.0228,102.961,102.9963,70131.0
2018-09-20 14:45:00,116.61,116.63,116.6,116.62,16869.0,103.0052,103.0228,102.9963,103.014,16869.0
2018-09-20 14:50:00,116.63,116.68,116.61,116.67,18149.0,103.0228,103.067,103.0052,103.0582,18149.0
2018-09-20 14:55:00,116.66,116.68,116.63,116.64,16496.0,103.0493,103.067,103.0228,103.0317,16496.0
2018-09-20 15:00:00,116.64,116.68,116.62,116.64,32958.0,103.0317,103.067,103.014,103.0317,32958.0
2018-09-20 15:05:00,116.64,116.71,116.62,116.64,45151.0,103.0317,103.0935,103.014,103.0317,45151.0
2018-09-20 15:10:00,116.64,116.71,116.63,116.68,56341.0,103.0317,103.0935,103.0228,103.067,56341.0
2018-09-20 15:15:00,116.68,116.75,116.67,116.7,29590.0,103.067,103.1288,103.0582,103.0847,29590.0
2018-09-20 15:20:00,116.7,116.7,116.65,116.66,57187.0,103.0847,103.0847,103.0405,103.0493,57187.0
2018-09-20 15:25:00,116.66,116.7,116.65,116.67,44816.0,103.0493,103.0847,103.0405,103.0582,44816.0
2018-09-20 15:30:00,116.67,116.7,116.64,116.7,49247.0,103.0582,103.0847,103.0317,103.0847,49247.0
2018-09-20 15:35:00,116.7,116.72,116.67,116.68,39609.0,103.0847,103.1023,103.0582,103.067,39609.0
2018-09-20 15:40:00,116.69,116.7,116.62,116.64,74476.0,103.0758,103.0847,103.014,103.0317,74476.0
2018-09-20 15:45:00,116.64,116.74,116.64,116.72,72348.0,103.0317,103.12,103.0317,103.1023,72348.0
2018-09-20 15:50:00,116.71,116.72,116.63,116.69,105345.0,103.0935,103.1023,103.0228,103.0758,105345.0
2018-09-20 15:55:00,116.69,116.78,116.68,116.73,184325.0,103.0758,103.1553,103.067,103.1112,184325.0
2018-09-21 09:30:00,116.94,117.08,116.88,117.08,1004131.0,103.2967,103.4203,103.2437,103.4203,1004131.0
2018-09-21 09:35:00,117.08,117.21,116.85,116.92,65113.0,103.4203,103.5352,103.2172,103.279,65113.0
2018-09-21 09:40:00,116.9,117.01,116.76,116.94,52137.0,103.2613,103.3585,103.1377,103.2967,52137.0
2018-09-21 09:45:00,116.95,117.12,116.93,116.97,54483.0,103.3055,103.4557,103.2878,103.3232,54483.0
2018-09-21 09:50:00,117.0,117.06,116.81,116.96,83378.0,103.3497,103.4027,103.1818,103.3143,83378.0
2018-09-21 09:55:00,116.97,117.01,116.89,116.94,49268.0,103.3232,103.3585,103.2525,103.2967,49268.0
2018-09-21 10:00:00,116.93,117.08,116.88,117.06,64697.0,103.2878,103.4203,103.2437,103.4027,64697.0
2018-09-21 10:05:00,117.06,117.18,116.99,117.15,47593.0,103.4027,103.5087,103.3408,103.4822,47593.0
2018-09-21 10:10:00,117.15,117.16,117.04,117.08,57541.0,103.4822,103.491,103.385,103.4203,57541.0
2018-09-21 10:15:00,117.09,117.13,117.01,117.09,55465.0,103.4292,103.4645,103.3585,103.4292,55465.0
2018-09-21 10:20:00,117.09,117.12,116.97,117.06,46934.0,103.4292,103.4557,103.3232,103.4027,46934.0
2018-09-21 10:25:00,117.06,117.12,116.95,117.06,38528.0,103.4027,103.4557,103.3055,103.4027,38528.0
2018-09-21 10:30:00,117.07,117.11,117.01,117.02,46668.0,103.4115,103.4468,103.3585,103.3673,46668.0
2018-09-21 10:35:00,117.01,117.1,116.99,117.0,32865.0,103.3585,103.438,103.3408,103.3497,32865.0
2018-09-21 10:40:00,117.01,117.04,116.92,116.94,56266.0,103.3585,103.385,103.279,103.2967,56266.0
2018-09-21 10:45:00,116.94,117.02,116.92,116.97,48284.0,103.2967,103.3673,103.279,103.3232,48284.0
2018-09-21 10:50:00,116.96,117.05,116.95,117.0,62254.0,103.3143,103.3938,103.3055,103.3497,62254.0
2018-09-21 10:55:00,116.98,117.05,116.97,117.02,31384.0,103.332,103.3938,103.3232,103.3673,31384.0
2018-09-21 11:00:00,117.01,117.05,116.99,117.0,34893.0,103.3585,103.3938,103.3408,103.3497,34893.0
2018-09-21 11:05:00,116.99,117.0,116.95,116.97,38554.0,103.3408,103.3497,103.3055,103.3232,38554.0
2018-09-21 11:10:00,116.97,117.02,116.95,116.98,32198.0,103.3232,103.3673,103.3055,103.332,32198.0
2018-09-21 11:15:00,116.96,117.05,116.89,116.9,26348.0,103.3143,103.3938,103.2525,103.2613,26348.0
2018-09-21 11:20:00,116.89,116.94,116.81,116.92,19198.0,103.2525,103.2967,103.1818,103.279,19198.0
2018-09-21 11:25:00,116.92,116.95,116.78,116.79,17290.0,103.279,103.3055,103.1553,103.1642,17290.0
2018-09-21 11:30:00,116.79,117.04,116.79,117.0,60927.0,103.1642,103.385,103.1642,103.3497,60927.0
2018-09-21 11:35:00,117.0,117.22,116.98,117.21,26141.0,103.3497,103.544,103.332,103.5352,26141.0
2018-09-21 11:40:00,117.21,117.35,117.21,117.34,30731.0,103.5352,103.6588,103.5352,103.65,30731.0
2018-09-21 11:45:00,117.34,117.35,117.2,117.23,27086.0,103.65,103.6588,103.5263,103.5528,27086.0
2018-09-21 11:50:00,117.23,117.25,117.09,117.15,21481.0,103.5528,103.5705,103.4292,103.4822,21481.0
2018-09-21 11:55:00,117.15,117.21,117.04,117.19,22848.0,103.4822,103.5352,103.385,103.5175,22848.0
2018-09-21 12:00:00,117.2,117.27,117.1,117.11,12311.0,103.5263,103.5882,103.438,103.4468,12311.0
2018-09-21 12:05:00,117.12,117.2,117.1,117.19,22370.0,103.4557,103.5263,103.438,103.5175,22370.0
2018-09-21 12:10:00,117.21,117.23,117.13,117.15,22276.0,103.5352,103.5528,103.4645,103.4822,22276.0
2018-09-21 12:15:00,117.16,117.2,117.02,117.02,28471.0,103.491,103.5263,103.3673,103.3673,28471.0
2018-09-21 12:20:00,117.03,117.08,116.99,117.07,35258.0,103.3762,103.4203,103.3408,103.4115,35258.0
2018-09-21 12:25:00,117.07,117.11,117.01,117.05,41454.0,103.4115,103.4468,103.3585,103.3938,41454.0
2018-09-21 12:30:00,117.06,117.06,116.98,117.06,19774.0,103.4027,103.4027,103.332,103.4027,19774.0
2018-09-21 12:35:00,117.07,117.1,117.01,117.04,12985.0,103.4115,103.438,103.3585,103.385,12985.0
2018-09-21 12:40:00,117.04,117.07,117.02,117.04,16655.0,103.385,103.4115,103.3673,103.385,16655.0
2018-09-21 12:45:00,117.04,117.16,117.03,117.15,19401.0,103.385,103.491,103.3762,103.4822,19401.0
2018-09-21 12:50:00,117.16,117.22,117.15,117.21,14377.0,103.491,103.544,103.4822,103.5352,14377.0
2018-09-21 12:55:00,117.2,117.22,117.19,117.21,19716.0,103.5263,103.544,103.5175,103.5352,19716.0
2018-09-21 13:00:00,117.2,117.2,117.04,117.04,26806.0,103.5263,103.5263,103.385,103.385,26806.0
2018-09-21 13:05:00,117.05,117.1,116.95,116.98,30310.0,103.3938,103.438,103.3055,103.332,30310.0
2018-09-21 13:10:00,116.98,117.08,116.98,117.02,51152.0,103.332,103.4203,103.332,103.3673,51152.0
2018-09-21 13:15:00,117.02,117.07,117.01,117.04,26706.0,103.3673,103.4115,103.3585,103.385,26706.0
2018-09-21 13:20:00,117.05,117.05,116.96,116.97,29967.0,103.3938,103.3938,103.3143,103.3232,29967.0
2018-09-21 13:25:00,116.97,117.03,116.96,116.98,18887.0,103.3232,103.3762,103.3143,103.332,18887.0
2018-09-21 13:30:00,116.98,117.01,116.96,116.97,29240.0,103.332,103.3585,103.3143,103.3232,29240.0
2018-09-21 13:35:00,116.96,117.06,116.91,117.05,49543.0,103.3143,103.4027,103.2702,103.3938,49543.0
2018-09-21 13:40:00,117.06,117.06,116.98,117.0,19750.0,103.4027,103.4027,103.332,103.3497,19750.0
2018-09-21 13:45:00,117.0,117.0,116.88,116.92,33570.0,103.3497,103.3497,103.2437,103.279,33570.0
2018-09-21 13:50:00,116.92,116.92,116.79,116.81,18747.0,103.279,103.279,103.1642,103.1818,18747.0
2018-09-21 13:55:00,116.82,116.99,116.81,116.98,51184.0,103.1907,103.3408,103.1818,103.332,51184.0
2018-09-21 14:00:00,116.98,117.04,116.91,117.01,63620.0,103.332,103.385,103.2702,103.3585,63620.0
2018-09-21 14:05:00,117.01,117.03,116.88,116.91,37544.0,103.3585,103.3762,103.2437,103.2702,37544.0
2018-09-21 14:10:00,116.92,116.94,116.74,116.75,29804.0,103.279,103.2967,103.12,103.1288,29804.0
2018-09-21 14:15:00,116.74,116.98,116.74,116.85,121811.0,103.12,103.332,103.12,103.2172,121811.0
2018-09-21 14:20:00,116.86,116.87,116.77,116.77,25686.0,103.226,103.2348,103.1465,103.1465,25686.0
2018-09-21 14:25:00,116.79,116.88,116.78,116.85,39113.0,103.1642,103.2437,103.1553,103.2172,39113.0
2018-09-21 14:30:00,116.86,116.88,116.79,116.83,36470.0,103.226,103.2437,103.1642,103.1995,36470.0
2018-09-21 14:35:00,116.82,116.87,116.8,116.84,49176.0,103.1907,103.2348,103.173,103.2083,49176.0
2018-09-21 14:40:00,116.84,116.85,116.71,116.73,54464.0,103.2083,103.2172,103.0935,103.1112,54464.0
2018-09-21 14:45:00,116.73,116.75,116.65,116.71,47056.0,103.1112,103.1288,103.0405,103.0935,47056.0
2018-09-21 14:50:00,116.7,116.73,116.61,116.65,40152.0,103.0847,103.1112,103.0052,103.0405,40152.0
2018-09-21 14:55:00,116.65,116.75,116.62,116.63,37959.0,103.0405,103.1288,103.014,103.0228,37959.0
2018-09-21 15:00:00,116.63,116.73,116.63,116.7,29813.0,103.0228,103.1112,103.0228,103.0847,29813.0
2018-09-21 15:05:00,116.73,116.76,116.7,116.74,30949.0,103.1112,103.1377,103.0847,103.12,30949.0
2018-09-21 15:10:00,116.75,116.75,116.71,116.72,43363.0,103.1288,103.1288,103.0935,103.1023,43363.0
2018-09-21 15:15:00,116.72,116.73,116.6,116.62,52691.0,103.1023,103.1112,102.9963,103.014,52691.0
2018-09-21 15:20:00,116.62,116.65,116.55,116.55,45922.0,103.014,103.0405,102.9522,102.9522,45922.0
2018-09-21 15:25:00,116.55,116.64,116.55,116.58,46260.0,102.9522,103.0317,102.9522,102.9787,46260.0
2018-09-21 15:30:00,116.58,116.58,116.5,116.58,72432.0,102.9787,102.9787,102.908,102.9787,72432.0
2018-09-21 15:35:00,116.58,116.58,116.53,116.54,66600.0,102.9787,102.9787,102.9345,102.9433,66600.0
2018-09-21 15:40:00,116.55,116.56,116.42,116.44,103565.0,102.9522,102.961,102.8373,102.855,103565.0
2018-09-21 15:45:00,116.44,116.53,116.39,116.45,119876.0,102.855,102.9345,102.8108,102.8638,119876.0
2018-09-21 15:50:00,116.45,116.56,116.45,116.56,155948.0,102.8638,102.961,102.8638,102.961,155948.0
2018-09-21 15:55:00,116.56,116.89,116.34,116.75,805183.0,102.961,103.2525,102.7667,103.1288,805183.0
2018-09-24 09:30:00,116.21,116.57,115.61,116.24,159191.0,102.6518,102.9698,102.1218,102.6783,159191.0
2018-09-24 09:35:00,116.19,116.58,115.91,116.15,63754.0,102.6342,102.9787,102.3868,102.5988,63754.0
2018-09-24 09:40:00,116.1,116.35,115.97,115.97,55448.0,102.5547,102.7755,102.4398,102.4398,55448.0
2018-09-24 09:45:00,116.02,116.26,116.0,116.05,46752.0,102.484,102.696,102.4663,102.5105,46752.0
2018-09-24 09:50:00,116.1,116.18,115.97,116.12,74960.0,102.5547,102.6253,102.4398,102.5723,74960.0
2018-09-24 09:55:00,116.11,116.26,116.09,116.21,48462.0,102.5635,102.696,102.5458,102.6518,48462.0
2018-09-24 10:00:00,116.2,116.25,116.12,116.15,33037.0,102.643,102.6872,102.5723,102.5988,33037.0
2018-09-24 10:05:00,116.14,116.23,115.87,115.87,59855.0,102.59,102.6695,102.3515,102.3515,59855.0
2018-09-24 10:10:00,115.87,115.88,115.52,115.83,38578.0,102.3515,102.3603,102.0423,102.3162,38578.0
2018-09-24 10:15:00,115.84,115.86,115.68,115.73,51050.0,102.325,102.3427,102.1837,102.2278,51050.0
2018-09-24 10:20:00,115.72,115.78,115.7,115.73,39397.0,102.219,102.272,102.2013,102.2278,39397.0
2018-09-24 10:25:00,115.73,115.82,115.59,115.68,39903.0,102.2278,102.3073,102.1042,102.1837,39903.0
2018-09-24 10:30:00,115.66,115.67,115.57,115.59,36135.0,102.166,102.1748,102.0865,102.1042,36135.0
2018-09-24 10:35:00,115.57,115.59,115.34,115.34,52632.0,102.0865,102.1042,101.8833,101.8833,52632.0
2018-09-24 10:40:00,115.34,115.46,115.18,115.23,54631.0,101.8833,101.9893,101.742,101.7862,54631.0
2018-09-24 10:45:00,115.23,115.23,114.89,114.89,56065.0,101.7862,101.7862,101.4858,101.4858,56065.0
2018-09-24 10:50:00,114.93,115.06,114.92,114.96,52340.0,101.5212,101.636,101.5123,101.5477,52340.0
2018-09-24 10:55:00,114.95,115.1,114.94,115.1,34630.0,101.5388,101.6713,101.53,101.6713,34630.0
2018-09-24 11:00:00,115.12,115.15,114.88,115.0,38985.0,101.689,101.7155,101.477,101.583,38985.0
2018-09-24 11:05:00,115.01,115.21,114.98,115.12,36497.0,101.5918,101.7685,101.5653,101.689,36497.0
2018-09-24 11:10:00,115.11,115.22,115.08,115.17,26190.0,101.6802,101.7773,101.6537,101.7332,26190.0
2018-09-24 11:15:00,115.18,115.32,115.18,115.29,23949.0,101.742,101.8657,101.742,101.8392,23949.0
2018-09-24 11:20:00,115.29,115.33,115.26,115.3,29177.0,101.8392,101.8745,101.8127,101.848,29177.0
2018-09-24 11:25:00,115.31,115.41,115.25,115.3,33947.0,101.8568,101.9452,101.8038,101.848,33947.0
2018-09-24 11:30:00,115.3,115.31,115.2,115.2,27625.0,101.848,101.8568,101.7597,101.7597,27625.0
2018-09-24 11:35:00,115.21,115.23,115.1,115.13,25662.0,101.7685,101.7862,101.6713,101.6978,25662.0
2018-09-24 11:40:00,115.13,115.14,115.01,115.12,24563.0,101.6978,101.7067,101.5918,101.689,24563.0
2018-09-24 11:45:00,115.1,115.14,115.04,115.13,27421.0,101.6713,101.7067,101.6183,101.6978,27421.0
2018-09-24 11:50:00,115.11,115.22,115.03,115.07,33142.0,101.6802,101.7773,101.6095,101.6448,33142.0
2018-09-24 11:55:00,115.06,115.22,115.0,115.01,45491.0,101.636,101.7773,101.583,101.5918,45491.0
2018-09-24 12:00:00,115.01,115.01,114.89,114.93,34194.0,101.5918,101.5918,101.4858,101.5212,34194.0
2018-09-24 12:05:00,114.94,114.95,114.83,114.87,32370.0,101.53,101.5388,101.4328,101.4682,32370.0
2018-09-24 12:10:00,114.89,114.89,114.83,114.88,29292.0,101.4858,101.4858,101.4328,101.477,29292.0
2018-09-24 12:15:00,114.88,114.92,114.85,114.89,21404.0,101.477,101.5123,101.4505,101.4858,21404.0
2018-09-24 12:20:00,114.9,114.92,114.83,114.9,15160.0,101.4947,101.5123,101.4328,101.4947,15160.0
2018-09-24 12:25:00,114.91,114.93,114.86,114.89,23874.0,101.5035,101.5212,101.4593,101.4858,23874.0
2018-09-24 12:30:00,114.89,114.93,114.89,114.91,16235.0,101.4858,101.5212,101.4858,101.5035,16235.0
2018-09-24 12:35:00,114.91,114.98,114.9,114.94,17637.0,101.5035,101.5653,101.4947,101.53,17637.0
2018-09-24 12:40:00,114.94,115.0,114.93,114.98,20449.0,101.53,101.583,101.5212,101.5653,20449.0
2018-09-24 12:45:00,115.0,115.16,114.99,115.13,26678.0,101.583,101.7243,101.5742,101.6978,26678.0
2018-09-24 12:50:00,115.13,115.21,115.07,115.08,51734.0,101.6978,101.7685,101.6448,101.6537,51734.0
2018-09-24 12:55:00,115.08,115.09,115.0,115.02,25217.0,101.6537,101.6625,101.583,101.6007,25217.0
2018-09-24 13:00:00,115.04,115.04,114.92,115.01,20794.0,101.6183,101.6183,101.5123,101.5918,20794.0
2018-09-24 13:05:00,115.01,115.08,114.98,115.04,18304.0,101.5918,101.6537,101.5653,101.6183,18304.0
2018-09-24 13:10:00,115.04,115.1,115.03,115.05,23933.0,101.6183,101.6713,101.6095,101.6272,23933.0
2018-09-24 13:15:00,115.05,115.06,114.95,114.97,37240.0,101.6272,101.636,101.5388,101.5565,37240.0
2018-09-24 13:20:00,114.96,115.29,114.96,115.28,31185.0,101.5477,101.8392,101.5477,101.8303,31185.0
2018-09-24 13:25:00,115.27,115.29,115.21,115.23,18489.0,101.8215,101.8392,101.7685,101.7862,18489.0
2018-09-24 13:30:00,115.23,115.36,115.23,115.35,26089.0,101.7862,101.901,101.7862,101.8922,26089.0
2018-09-24 13:35:00,115.34,115.37,115.29,115.3,29750.0,101.8833,101.9098,101.8392,101.848,29750.0
2018-09-24 13:40:00,115.3,115.31,115.21,115.24,22245.0,101.848,101.8568,101.7685,101.795,22245.0
2018-09-24 13:45:00,115.24,115.26,115.11,115.12,28034.0,101.795,101.8127,101.6802,101.689,28034.0
2018-09-24 13:50:00,115.12,115.22,115.11,115.17,39035.0,101.689,101.7773,101.6802,101.7332,39035.0
2018-09-24 13:55:00,115.17,115.28,115.14,115.26,29947.0,101.7332,101.8303,101.7067,101.8127,29947.0
2018-09-24 14:00:00,115.27,115.56,115.27,115.51,30924.0,101.8215,102.0777,101.8215,102.0335,30924.0
2018-09-24 14:05:00,115.52,115.54,115.45,115.47,24212.0,102.0423,102.06,101.9805,101.9982,24212.0
2018-09-24 14:10:00,115.46,115.53,115.42,115.44,27780.0,101.9893,102.0512,101.954,101.9717,27780.0
2018-09-24 14:15:00,115.44,115.46,115.38,115.38,30518.0,101.9717,101.9893,101.9187,101.9187,30518.0
2018-09-24 14:20:00,115.39,115.47,115.38,115.39,29421.0,101.9275,101.9982,101.9187,101.9275,29421.0
2018-09-24 14:25:00,115.39,115.46,115.38,115.44,39419.0,101.9275,101.9893,101.9187,101.9717,39419.0
2018-09-24 14:30:00,115.43,115.5,115.42,115.48,27098.0,101.9628,102.0247,101.954,102.007,27098.0
2018-09-24 14:35:00,115.47,115.47,115.36,115.44,29167.0,101.9982,101.9982,101.901,101.9717,29167.0
2018-09-24 14:40:00,115.43,115.49,115.38,115.4,35446.0,101.9628,102.0158,101.9187,101.9363,35446.0
2018-09-24 14:45:00,115.4,115.44,115.35,115.38,32215.0,101.9363,101.9717,101.8922,101.9187,32215.0
2018-09-24 14:50:00,115.37,115.41,115.36,115.38,32540.0,101.9098,101.9452,101.901,101.9187,32540.0
2018-09-24 14:55:00,115.39,115.39,115.33,115.34,51690.0,101.9275,101.9275,101.8745,101.8833,51690.0
2018-09-24 15:00:00,115.33,115.34,115.25,115.3,52050.0,101.8745,101.8833,101.8038,101.848,52050.0
2018-09-24 15:05:00,115.29,115.38,115.26,115.38,33232.0,101.8392,101.9187,101.8127,101.9187,33232.0
2018-09-24 15:10:00,115.38,115.4,115.31,115.38,43100.0,101.9187,101.9363,101.8568,101.9187,43100.0
2018-09-24 15:15:00,115.38,115.46,115.37,115.44,38288.0,101.9187,101.9893,101.9098,101.9717,38288.0
2018-09-24 15:20:00,115.44,115.46,115.38,115.39,33098.0,101.9717,101.9893,101.9187,101.9275,33098.0
2018-09-24 15:25:00,115.39,115.39,115.35,115.37,23696.0,101.9275,101.9275,101.8922,101.9098,23696.0
2018-09-24 15:30:00,115.37,115.41,115.37,115.37,60375.0,101.9098,101.9452,101.9098,101.9098,60375.0
2018-09-24 15:35:00,115.38,115.38,115.3,115.32,59187.0,101.9187,101.9187,101.848,101.8657,59187.0
2018-09-24 15:40:00,115.31,115.32,115.21,115.25,55455.0,101.8568,101.8657,101.7685,101.8038,55455.0
2018-09-24 15:45:00,115.24,115.26,115.14,115.15,80810.0,101.795,101.8127,101.7067,101.7155,80810.0
2018-09-24 15:50:00,115.15,115.18,115.09,115.11,94575.0,101.7155,101.742,101.6625,101.6802,94575.0
2018-09-24 15:55:00,115.11,115.13,115.0,115.02,261625.0,101.6802,101.6978,101.583,101.6007,261625.0
2018-09-25 09:30:00,115.32,116.0,115.31,115.84,76515.0,101.8657,102.4663,101.8568,102.325,76515.0
2018-09-25 09:35:00,115.78,115.83,115.49,115.49,28742.0,102.272,102.3162,102.0158,102.0158,28742.0
2018-09-25 09:40:00,115.49,115.88,115.49,115.88,17520.0,102.0158,102.3603,102.0158,102.3603,17520.0
2018-09-25 09:45:00,115.86,115.88,115.57,115.66,25308.0,102.3427,102.3603,102.0865,102.166,25308.0
2018-09-25 09:50:00,115.6,115.68,115.45,115.61,21711.0,102.113,102.1837,101.9805,102.1218,21711.0
2018-09-25 09:55:00,115.57,115.69,115.46,115.68,50476.0,102.0865,102.1925,101.9893,102.1837,50476.0
2018-09-25 10:00:00,115.66,115.95,115.61,115.94,64147.0,102.166,102.4222,102.1218,102.4133,64147.0
2018-09-25 10:05:00,115.94,115.95,115.72,115.82,38348.0,102.4133,102.4222,102.219,102.3073,38348.0
2018-09-25 10:10:00,115.81,115.81,115.59,115.66,71570.0,102.2985,102.2985,102.1042,102.166,71570.0
2018-09-25 10:15:00,115.64,115.67,115.55,115.64,35077.0,102.1483,102.1748,102.0688,102.1483,35077.0
2018-09-25 10:20:00,115.64,115.65,115.54,115.6,40169.0,102.1483,102.1572,102.06,102.113,40169.0
2018-09-25 10:25:00,115.58,115.7,115.54,115.69,30949.0,102.0953,102.2013,102.06,102.1925,30949.0
2018-09-25 10:30:00,115.7,115.71,115.5,115.53,39233.0,102.2013,102.2102,102.0247,102.0512,39233.0
2018-09-25 10:35:00,115.54,115.57,115.46,115.52,26600.0,102.06,102.0865,101.9893,102.0423,26600.0
2018-09-25 10:40:00,115.51,115.55,115.48,115.52,24796.0,102.0335,102.0688,102.007,102.0423,24796.0
2018-09-25 10:45:00,115.54,115.61,115.47,115.61,30094.0,102.06,102.1218,101.9982,102.1218,30094.0
2018-09-25 10:50:00,115.6,115.71,115.57,115.68,29923.0,102.113,102.2102,102.0865,102.1837,29923.0
2018-09-25 10:55:00,115.68,115.69,115.54,115.54,25061.0,102.1837,102.1925,102.06,102.06,25061.0
2018-09-25 11:00:00,115.53,115.53,115.4,115.48,30944.0,102.0512,102.0512,101.9363,102.007,30944.0
2018-09-25 11:05:00,115.48,115.56,115.46,115.52,17922.0,102.007,102.0777,101.9893,102.0423,17922.0
2018-09-25 11:10:00,115.52,115.57,115.51,115.54,24006.0,102.0423,102.0865,102.0335,102.06,24006.0
2018-09-25 11:15:00,115.54,115.61,115.48,115.61,28928.0,102.06,102.1218,102.007,102.1218,28928.0
2018-09-25 11:20:00,115.62,115.66,115.54,115.59,30022.0,102.1307,102.166,102.06,102.1042,30022.0
2018-09-25 11:25:00,115.59,115.7,115.58,115.69,22261.0,102.1042,102.2013,102.0953,102.1925,22261.0
2018-09-25 11:30:00,115.7,115.8,115.65,115.77,22521.0,102.2013,102.2897,102.1572,102.2632,22521.0
2018-09-25 11:35:00,115.76,115.76,115.71,115.74,25807.0,102.2543,102.2543,102.2102,102.2367,25807.0
2018-09-25 11:40:00,115.74,115.77,115.7,115.7,25290.0,102.2367,102.2632,102.2013,102.2013,25290.0
2018-09-25 11:45:00,115.7,115.76,115.66,115.75,55552.0,102.2013,102.2543,102.166,102.2455,55552.0
2018-09-25 11:50:00,115.76,115.82,115.71,115.75,46208.0,102.2543,102.3073,102.2102,102.2455,46208.0
2018-09-25 11:55:00,115.76,115.79,115.72,115.72,19740.0,102.2543,102.2808,102.219,102.219,19740.0
2018-09-25 12:00:00,115.72,115.76,115.71,115.73,52727.0,102.219,102.2543,102.2102,102.2278,52727.0
2018-09-25 12:05:00,115.73,115.85,115.7,115.83,43589.0,102.2278,102.3338,102.2013,102.3162,43589.0
2018-09-25 12:10:00,115.82,115.83,115.72,115.76,64234.0,102.3073,102.3162,102.219,102.2543,64234.0
2018-09-25 12:15:00,115.78,115.8,115.72,115.74,39827.0,102.272,102.2897,102.219,102.2367,39827.0
2018-09-25 12:20:00,115.74,115.75,115.72,115.74,16285.0,102.2367,102.2455,102.219,102.2367,16285.0
2018-09-25 12:25:00,115.75,115.76,115.7,115.73,44381.0,102.2455,102.2543,102.2013,102.2278,44381.0
2018-09-25 12:30:00,115.72,115.74,115.7,115.72,22880.0,102.219,102.2367,102.2013,102.219,22880.0
2018-09-25 12:35:00,115.73,115.76,115.68,115.69,40615.0,102.2278,102.2543,102.1837,102.1925,40615.0
2018-09-25 12:40:00,115.7,115.71,115.66,115.67,14439.0,102.2013,102.2102,102.166,102.1748,14439.0
2018-09-25 12:45:00,115.67,115.67,115.54,115.55,18735.0,102.1748,102.1748,102.06,102.0688,18735.0
2018-09-25 12:50:00,115.56,115.61,115.55,115.59,16121.0,102.0777,102.1218,102.0688,102.1042,16121.0
2018-09-25 12:55:00,115.59,115.61,115.54,115.58,21419.0,102.1042,102.1218,102.06,102.0953,21419.0
2018-09-25 13:00:00,115.59,115.6,115.53,115.56,21083.0,102.1042,102.113,102.0512,102.0777,21083.0
2018-09-25 13:05:00,115.56,115.58,115.53,115.53,17603.0,102.0777,102.0953,102.0512,102.0512,17603.0
2018-09-25 13:10:00,115.53,115.55,115.5,115.54,18566.0,102.0512,102.0688,102.0247,102.06,18566.0
2018-09-25 13:15:00,115.55,115.56,115.5,115.51,19016.0,102.0688,102.0777,102.0247,102.0335,19016.0
2018-09-25 13:20:00,115.51,115.51,115.42,115.47,16492.0,102.0335,102.0335,101.954,101.9982,16492.0
2018-09-25 13:25:00,115.48,115.48,115.42,115.44,11185.0,102.007,102.007,101.954,101.9717,11185.0
2018-09-25 13:30:00,115.45,115.45,115.37,115.4,15875.0,101.9805,101.9805,101.9098,101.9363,15875.0
2018-09-25 13:35:00,115.4,115.4,115.31,115.33,12848.0,101.9363,101.9363,101.8568,101.8745,12848.0
2018-09-25 13:40:00,115.33,115.33,115.13,115.17,31991.0,101.8745,101.8745,101.6978,101.7332,31991.0
2018-09-25 13:45:00,115.18,115.18,115.08,115.1,27053.0,101.742,101.742,101.6537,101.6713,27053.0
2018-09-25 13:50:00,115.09,115.09,115.0,115.0,18233.0,101.6625,101.6625,101.583,101.583,18233.0
2018-09-25 13:55:00,115.0,115.01,114.94,114.96,17082.0,101.583,101.5918,101.53,101.5477,17082.0
2018-09-25 14:00:00,114.97,115.12,114.95,115.09,24720.0,101.5565,101.689,101.5388,101.6625,24720.0
2018-09-25 14:05:00,115.1,115.14,115.02,115.1,38700.0,101.6713,101.7067,101.6007,101.6713,38700.0
2018-09-25 14:10:00,115.09,115.15,115.09,115.14,15618.0,101.6625,101.7155,101.6625,101.7067,15618.0
2018-09-25 14:15:00,115.14,115.16,115.13,115.13,20480.0,101.7067,101.7243,101.6978,101.6978,20480.0
2018-09-25 14:20:00,115.13,115.22,115.12,115.21,34567.0,101.6978,101.7773,101.689,101.7685,34567.0
2018-09-25 14:25:00,115.21,115.21,115.16,115.2,44825.0,101.7685,101.7685,101.7243,101.7597,44825.0
2018-09-25 14:30:00,115.2,115.21,115.15,115.18,26021.0,101.7597,101.7685,101.7155,101.742,26021.0
2018-09-25 14:35:00,115.18,115.32,115.17,115.31,44786.0,101.742,101.8657,101.7332,101.8568,44786.0
2018-09-25 14:40:00,115.33,115.39,115.22,115.23,42158.0,101.8745,101.9275,101.7773,101.7862,42158.0
2018-09-25 14:45:00,115.24,115.31,115.19,115.28,47518.0,101.795,101.8568,101.7508,101.8303,47518.0
2018-09-25 14:50:00,115.29,115.29,115.11,115.12,26931.0,101.8392,101.8392,101.6802,101.689,26931.0
2018-09-25 14:55:00,115.13,115.25,115.12,115.25,24149.0,101.6978,101.8038,101.689,101.8038,24149.0
2018-09-25 15:00:00,115.25,115.27,115.19,115.21,28224.0,101.8038,101.8215,101.7508,101.7685,28224.0
2018-09-25 15:05:00,115.21,115.22,115.18,115.2,30293.0,101.7685,101.7773,101.742,101.7597,30293.0
2018-09-25 15:10:00,115.19,115.23,115.15,115.18,18294.0,101.7508,101.7862,101.7155,101.742,18294.0
2018-09-25 15:15:00,115.18,115.19,115.13,115.15,21648.0,101.742,101.7508,101.6978,101.7155,21648.0
2018-09-25 15:20:00,115.15,115.22,115.14,115.22,27498.0,101.7155,101.7773,101.7067,101.7773,27498.0
2018-09-25 15:25:00,115.22,115.26,115.2,115.21,28914.0,101.7773,101.8127,101.7597,101.7685,28914.0
2018-09-25 15:30:00,115.22,115.27,115.18,115.23,26698.0,101.7773,101.8215,101.742,101.7862,26698.0
2018-09-25 15:35:00,115.23,115.32,115.2,115.31,34408.0,101.7862,101.8657,101.7597,101.8568,34408.0
2018-09-25 15:40:00,115.3,115.35,115.28,115.29,52287.0,101.848,101.8922,101.8303,101.8392,52287.0
2018-09-25 15:45:00,115.28,115.34,115.26,115.33,54120.0,101.8303,101.8833,101.8127,101.8745,54120.0
2018-09-25 15:50:00,115.32,115.32,115.27,115.29,42310.0,101.8657,101.8657,101.8215,101.8392,42310.0
2018-09-25 15:55:00,115.28,115.29,115.09,115.19,227792.0,101.8303,101.8392,101.6625,101.7508,227792.0
2018-09-26 09:30:00,115.78,116.1,115.56,115.75,54288.0,102.272,102.5547,102.0777,102.2455,54288.0
2018-09-26 09:35:00,115.74,116.16,115.64,116.15,28612.0,102.2367,102.6077,102.1483,102.5988,28612.0
2018-09-26 09:40:00,116.14,116.19,115.9,116.03,18711.0,102.59,102.6342,102.378,102.4928,18711.0
2018-09-26 09:45:00,116.04,116.11,115.88,116.03,89799.0,102.5017,102.5635,102.3603,102.4928,89799.0
2018-09-26 09:50:00,116.04,116.13,116.01,116.08,28343.0,102.5017,102.5812,102.4752,102.537,28343.0
2018-09-26 09:55:00,116.05,116.19,116.01,116.07,38007.0,102.5105,102.6342,102.4752,102.5282,38007.0
2018-09-26 10:00:00,116.05,116.08,115.92,115.97,61529.0,102.5105,102.537,102.3957,102.4398,61529.0
2018-09-26 10:05:00,115.95,116.08,115.93,116.08,32470.0,102.4222,102.537,102.4045,102.537,32470.0
2018-09-26 10:10:00,116.07,116.07,115.94,115.97,37549.0,102.5282,102.5282,102.4133,102.4398,37549.0
2018-09-26 10:15:00,115.96,116.02,115.93,115.98,34979.0,102.431,102.484,102.4045,102.4487,34979.0
2018-09-26 10:20:00,115.97,116.06,115.97,115.98,38593.0,102.4398,102.5193,102.4398,102.4487,38593.0
2018-09-26 10:25:00,115.99,116.04,115.96,115.98,24449.0,102.4575,102.5017,102.431,102.4487,24449.0
2018-09-26 10:30:00,115.98,116.01,115.9,115.97,30711.0,102.4487,102.4752,102.378,102.4398,30711.0
2018-09-26 10:35:00,115.99,116.03,115.93,115.99,29048.0,102.4575,102.4928,102.4045,102.4575,29048.0
2018-09-26 10:40:00,116.0,116.02,115.96,115.98,20852.0,102.4663,102.484,102.431,102.4487,20852.0
2018-09-26 10:45:00,115.98,116.07,115.95,115.99,26592.0,102.4487,102.5282,102.4222,102.4575,26592.0
2018-09-26 10:50:00,115.98,115.98,115.88,115.91,23311.0,102.4487,102.4487,102.3603,102.3868,23311.0
2018-09-26 10:55:00,115.89,115.92,115.78,115.87,29398.0,102.3692,102.3957,102.272,102.3515,29398.0
2018-09-26 11:00:00,115.86,116.04,115.86,116.01,63855.0,102.3427,102.5017,102.3427,102.4752,63855.0
2018-09-26 11:05:00,116.0,116.06,115.89,115.93,40966.0,102.4663,102.5193,102.3692,102.4045,40966.0
2018-09-26 11:10:00,115.96,116.04,115.95,115.96,22919.0,102.431,102.5017,102.4222,102.431,22919.0
2018-09-26 11:15:00,115.95,116.04,115.95,116.0,24176.0,102.4222,102.5017,102.4222,102.4663,24176.0
2018-09-26 11:20:00,116.0,116.04,115.96,116.0,35435.0,102.4663,102.5017,102.431,102.4663,35435.0
2018-09-26 11:25:00,116.0,116.06,115.99,116.06,45488.0,102.4663,102.5193,102.4575,102.5193,45488.0
2018-09-26 11:30:00,116.05,116.07,116.0,116.04,69921.0,102.5105,102.5282,102.4663,102.5017,69921.0
2018-09-26 11:35:00,116.04,116.04,115.96,116.03,23784.0,102.5017,102.5017,102.431,102.4928,23784.0
2018-09-26 11:40:00,116.03,116.05,115.98,116.04,38342.0,102.4928,102.5105,102.4487,102.5017,38342.0
2018-09-26 11:45:00,116.03,116.1,116.0,116.08,84500.0,102.4928,102.5547,102.4663,102.537,84500.0
2018-09-26 11:50:00,116.09,116.1,116.01,116.06,110846.0,102.5458,102.5547,102.4752,102.5193,110846.0
2018-09-26 11:55:00,116.05,116.1,116.03,116.07,169178.0,102.5105,102.5547,102.4928,102.5282,169178.0
2018-09-26 12:00:00,116.08,116.09,116.0,116.01,57868.0,102.537,102.5458,102.4663,102.4752,57868.0
2018-09-26 12:05:00,116.0,116.01,115.88,115.98,28956.0,102.4663,102.4752,102.3603,102.4487,28956.0
2018-09-26 12:10:00,115.99,116.03,115.97,116.0,22494.0,102.4575,102.4928,102.4398,102.4663,22494.0
2018-09-26 12:15:00,116.01,116.04,115.99,116.02,15934.0,102.4752,102.5017,102.4575,102.484,15934.0
2018-09-26 12:20:00,116.01,116.06,116.0,116.05,34987.0,102.4752,102.5193,102.4663,102.5105,34987.0
2018-09-26 12:25:00,116.05,116.05,116.02,116.03,82671.0,102.5105,102.5105,102.484,102.4928,82671.0
2018-09-26 12:30:00,116.04,116.1,116.03,116.09,99766.0,102.5017,102.5547,102.4928,102.5458,99766.0
2018-09-26 12:35:00,116.08,116.1,116.06,116.08,46601.0,102.537,102.5547,102.5193,102.537,46601.0
2018-09-26 12:40:00,116.08,116.1,116.06,116.09,19824.0,102.537,102.5547,102.5193,102.5458,19824.0
2018-09-26 12:45:00,116.08,116.1,116.07,116.08,25876.0,102.537,102.5547,102.5282,102.537,25876.0
2018-09-26 12:50:00,116.08,116.1,116.07,116.08,45358.0,102.537,102.5547,102.5282,102.537,45358.0
2018-09-26 12:55:00,116.08,116.1,116.02,116.03,27193.0,102.537,102.5547,102.484,102.4928,27193.0
2018-09-26 13:00:00,116.03,116.03,115.93,115.95,19209.0,102.4928,102.4928,102.4045,102.4222,19209.0
2018-09-26 13:05:00,115.95,115.96,115.88,115.91,15661.0,102.4222,102.431,102.3603,102.3868,15661.0
2018-09-26 13:10:00,115.92,115.98,115.92,115.97,17790.0,102.3957,102.4487,102.3957,102.4398,17790.0
2018-09-26 13:15:00,115.98,116.0,115.91,115.92,16414.0,102.4487,102.4663,102.3868,102.3957,16414.0
2018-09-26 13:20:00,115.93,115.96,115.9,115.92,13824.0,102.4045,102.431,102.378,102.3957,13824.0
2018-09-26 13:25:00,115.93,115.94,115.88,115.88,14095.0,102.4045,102.4133,102.3603,102.3603,14095.0
2018-09-26 13:30:00,115.88,115.93,115.85,115.87,26514.0,102.3603,102.4045,102.3338,102.3515,26514.0
2018-09-26 13:35:00,115.87,115.87,115.8,115.8,13869.0,102.3515,102.3515,102.2897,102.2897,13869.0
2018-09-26 13:40:00,115.79,115.81,115.75,115.78,22031.0,102.2808,102.2985,102.2455,102.272,22031.0
2018-09-26 13:45:00,115.79,115.79,115.67,115.67,25322.0,102.2808,102.2808,102.1748,102.1748,25322.0
2018-09-26 13:50:00,115.68,115.71,115.57,115.58,25812.0,102.1837,102.2102,102.0865,102.0953,25812.0
2018-09-26 13:55:00,115.59,115.62,115.48,115.54,28501.0,102.1042,102.1307,102.007,102.06,28501.0
2018-09-26 14:00:00,115.52,115.84,115.51,115.72,36020.0,102.0423,102.325,102.0335,102.219,36020.0
2018-09-26 14:05:00,115.72,115.75,115.59,115.62,31236.0,102.219,102.2455,102.1042,102.1307,31236.0
2018-09-26 14:10:00,115.64,115.65,115.46,115.54,49637.0,102.1483,102.1572,101.9893,102.06,49637.0
2018-09-26 14:15:00,115.55,115.8,115.55,115.76,40285.0,102.0688,102.2897,102.0688,102.2543,40285.0
2018-09-26 14:20:00,115.76,115.77,115.67,115.69,19737.0,102.2543,102.2632,102.1748,102.1925,19737.0
2018-09-26 14:25:00,115.71,115.72,115.59,115.69,26536.0,102.2102,102.219,102.1042,102.1925,26536.0
2018-09-26 14:30:00,115.68,115.81,115.67,115.78,18281.0,102.1837,102.2985,102.1748,102.272,18281.0
2018-09-26 14:35:00,115.77,115.78,115.61,115.71,29833.0,102.2632,102.272,102.1218,102.2102,29833.0
2018-09-26 14:40:00,115.73,115.76,115.55,115.57,78379.0,102.2278,102.2543,102.0688,102.0865,78379.0
2018-09-26 14:45:00,115.55,115.67,115.5,115.52,37378.0,102.0688,102.1748,102.0247,102.0423,37378.0
2018-09-26 14:50:00,115.52,115.57,115.48,115.48,22846.0,102.0423,102.0865,102.007,102.007,22846.0
2018-09-26 14:55:00,115.46,115.6,115.45,115.56,20973.0,101.9893,102.113,101.9805,102.0777,20973.0
2018-09-26 15:00:00,115.56,115.59,115.49,115.54,21982.0,102.0777,102.1042,102.0158,102.06,21982.0
2018-09-26 15:05:00,115.55,115.59,115.44,115.56,29167.0,102.0688,102.1042,101.9717,102.0777,29167.0
2018-09-26 15:10:00,115.56,115.59,115.51,115.57,20543.0,102.0777,102.1042,102.0335,102.0865,20543.0
2018-09-26 15:15:00,115.57,115.58,115.53,115.56,62094.0,102.0865,102.0953,102.0512,102.0777,62094.0
2018-09-26 15:20:00,115.57,115.59,115.5,115.52,33043.0,102.0865,102.1042,102.0247,102.0423,33043.0
2018-09-26 15:25:00,115.52,115.52,115.45,115.47,29755.0,102.0423,102.0423,101.9805,101.9982,29755.0
2018-09-26 15:30:00,115.48,115.51,115.39,115.41,32869.0,102.007,102.0335,101.9275,101.9452,32869.0
2018-09-26 15:35:00,115.41,115.44,115.32,115.36,37902.0,101.9452,101.9717,101.8657,101.901,37902.0
2018-09-26 15:40:00,115.36,115.36,115.14,115.15,48040.0,101.901,101.901,101.7067,101.7155,48040.0
2018-09-26 15:45:00,115.14,115.18,114.78,114.96,80740.0,101.7067,101.742,101.3887,101.5477,80740.0
2018-09-26 15:50:00,114.95,115.06,114.81,114.88,73337.0,101.5388,101.636,101.4152,101.477,73337.0
2018-09-26 15:55:00,114.87,114.98,114.77,114.8,233769.0,101.4682,101.5653,101.3798,101.4063,233769.0
2018-09-27 09:30:00,114.59,114.83,114.15,114.24,47474.0,101.2208,101.4328,100.8322,100.9117,47474.0
2018-09-27 09:35:00,114.2,114.21,113.57,113.94,52825.0,100.8763,100.8852,100.3198,100.6467,52825.0
2018-09-27 09:40:00,113.96,114.48,113.95,114.4,21593.0,100.6643,101.1237,100.6555,101.053,21593.0
2018-09-27 09:45:00,114.42,114.64,114.38,114.38,24356.0,101.0707,101.265,101.0353,101.0353,24356.0
2018-09-27 09:50:00,114.39,114.52,114.3,114.49,18893.0,101.0442,101.159,100.9647,101.1325,18893.0
2018-09-27 09:55:00,114.51,114.67,114.47,114.63,11874.0,101.1502,101.2915,101.1148,101.2562,11874.0
2018-09-27 10:00:00,114.62,114.76,114.46,114.48,190515.0,101.2473,101.371,101.106,101.1237,190515.0
2018-09-27 10:05:00,114.48,114.54,114.4,114.5,24577.0,101.1237,101.1767,101.053,101.1413,24577.0
2018-09-27 10:10:00,114.53,114.63,114.4,114.45,37292.0,101.1678,101.2562,101.053,101.0972,37292.0
2018-09-27 10:15:00,114.44,114.5,114.35,114.37,19968.0,101.0883,101.1413,101.0088,101.0265,19968.0
2018-09-27 10:20:00,114.38,114.47,114.29,114.44,23075.0,101.0353,101.1148,100.9558,101.0883,23075.0
2018-09-27 10:25:00,114.46,114.65,114.46,114.65,17397.0,101.106,101.2738,101.106,101.2738,17397.0
2018-09-27 10:30:00,114.64,114.71,114.58,114.62,32515.0,101.265,101.3268,101.212,101.2473,32515.0
2018-09-27 10:35:00,114.65,114.72,114.57,114.67,41042.0,101.2738,101.3357,101.2032,101.2915,41042.0
2018-09-27 10:40:00,114.67,114.7,114.49,114.63,65838.0,101.2915,101.318,101.1325,101.2562,65838.0
2018-09-27 10:45:00,114.62,114.63,114.48,114.5,74885.0,101.2473,101.2562,101.1237,101.1413,74885.0
2018-09-27 10:50:00,114.52,114.57,114.38,114.48,26287.0,101.159,101.2032,101.0353,101.1237,26287.0
2018-09-27 10:55:00,114.47,114.54,114.44,114.5,25060.0,101.1148,101.1767,101.0883,101.1413,25060.0
2018-09-27 11:00:00,114.53,114.7,114.53,114.64,134739.0,101.1678,101.318,101.1678,101.265,134739.0
2018-09-27 11:05:00,114.64,114.66,114.57,114.65,96348.0,101.265,101.2827,101.2032,101.2738,96348.0
2018-09-27 11:10:00,114.65,114.68,114.5,114.6,90919.0,101.2738,101.3003,101.1413,101.2297,90919.0
2018-09-27 11:15:00,114.61,114.62,114.51,114.56,67613.0,101.2385,101.2473,101.1502,101.1943,67613.0
2018-09-27 11:20:00,114.56,114.65,114.51,114.64,97914.0,101.1943,101.2738,101.1502,101.265,97914.0
2018-09-27 11:25:00,114.64,114.65,114.53,114.56,49865.0,101.265,101.2738,101.1678,101.1943,49865.0
2018-09-27 11:30:00,114.57,114.59,114.52,114.55,43045.0,101.2032,101.2208,101.159,101.1855,43045.0
2018-09-27 11:35:00,114.56,114.76,114.53,114.73,50119.0,101.1943,101.371,101.1678,101.3445,50119.0
2018-09-27 11:40:00,114.72,114.89,114.72,114.82,31489.0,101.3357,101.4858,101.3357,101.424,31489.0
2018-09-27 11:45:00,114.82,114.88,114.74,114.81,91233.0,101.424,101.477,101.3533,101.4152,91233.0
2018-09-27 11:50:00,114.81,114.86,114.75,114.79,70028.0,101.4152,101.4593,101.3622,101.3975,70028.0
2018-09-27 11:55:00,114.8,114.87,114.7,114.87,132393.0,101.4063,101.4682,101.318,101.4682,132393.0
2018-09-27 12:00:00,114.86,114.92,114.79,114.86,52127.0,101.4593,101.5123,101.3975,101.4593,52127.0
2018-09-27 12:05:00,114.86,114.87,114.79,114.81,46427.0,101.4593,101.4682,101.3975,101.4152,46427.0
2018-09-27 12:10:00,114.82,114.89,114.8,114.89,27232.0,101.424,101.4858,101.4063,101.4858,27232.0
2018-09-27 12:15:00,114.87,114.92,114.81,114.84,49792.0,101.4682,101.5123,101.4152,101.4417,49792.0
2018-09-27 12:20:00,114.84,114.86,114.77,114.78,30976.0,101.4417,101.4593,101.3798,101.3887,30976.0
2018-09-27 12:25:00,114.78,114.8,114.73,114.8,24986.0,101.3887,101.4063,101.3445,101.4063,24986.0
2018-09-27 12:30:00,114.81,114.81,114.75,114.75,24685.0,101.4152,101.4152,101.3622,101.3622,24685.0
2018-09-27 12:35:00,114.75,114.79,114.72,114.77,28731.0,101.3622,101.3975,101.3357,101.3798,28731.0
2018-09-27 12:40:00,114.78,114.79,114.74,114.74,26670.0,101.3887,101.3975,101.3533,101.3533,26670.0
2018-09-27 12:45:00,114.73,114.86,114.7,114.84,27429.0,101.3445,101.4593,101.318,101.4417,27429.0
2018-09-27 12:50:00,114.85,114.89,114.82,114.89,16654.0,101.4505,101.4858,101.424,101.4858,16654.0
2018-09-27 12:55:00,114.88,114.93,114.86,114.91,16776.0,101.477,101.5212,101.4593,101.5035,16776.0
2018-09-27 13:00:00,114.91,114.91,114.83,114.91,12526.0,101.5035,101.5035,101.4328,101.5035,12526.0
2018-09-27 13:05:00,114.91,115.18,114.9,115.13,56447.0,101.5035,101.742,101.4947,101.6978,56447.0
2018-09-27 13:10:00,115.14,115.18,115.1,115.11,19122.0,101.7067,101.742,101.6713,101.6802,19122.0
2018-09-27 13:15:00,115.1,115.11,115.03,115.04,19742.0,101.6713,101.6802,101.6095,101.6183,19742.0
2018-09-27 13:20:00,115.03,115.04,114.86,114.89,25187.0,101.6095,101.6183,101.4593,101.4858,25187.0
2018-09-27 13:25:00,114.89,114.98,114.88,114.97,13257.0,101.4858,101.5653,101.477,101.5565,13257.0
2018-09-27 13:30:00,114.97,114.99,114.94,114.97,19662.0,101.5565,101.5742,101.53,101.5565,19662.0
2018-09-27 13:35:00,114.96,115.03,114.95,114.99,25305.0,101.5477,101.6095,101.5388,101.5742,25305.0
2018-09-27 13:40:00,115.0,115.04,114.9,114.96,24614.0,101.583,101.6183,101.4947,101.5477,24614.0
2018-09-27 13:45:00,114.95,115.04,114.94,114.98,21416.0,101.5388,101.6183,101.53,101.5653,21416.0
2018-09-27 13:50:00,114.98,115.04,114.97,115.02,18634.0,101.5653,101.6183,101.5565,101.6007,18634.0
2018-09-27 13:55:00,115.03,115.08,114.98,115.02,34570.0,101.6095,101.6537,101.5653,101.6007,34570.0
2018-09-27 14:00:00,115.01,115.04,114.94,114.96,20850.0,101.5918,101.6183,101.53,101.5477,20850.0
2018-09-27 14:05:00,114.96,114.96,114.79,114.83,28099.0,101.5477,101.5477,101.3975,101.4328,28099.0
2018-09-27 14:10:00,114.82,114.87,114.76,114.84,26791.0,101.424,101.4682,101.371,101.4417,26791.0
2018-09-27 14:15:00,114.84,114.96,114.79,114.93,24522.0,101.4417,101.5477,101.3975,101.5212,24522.0
2018-09-27 14:20:00,114.94,115.02,114.92,114.99,25362.0,101.53,101.6007,101.5123,101.5742,25362.0
2018-09-27 14:25:00,114.98,115.05,114.93,114.93,31387.0,101.5653,101.6272,101.5212,101.5212,31387.0
2018-09-27 14:30:00,114.92,114.95,114.89,114.89,16601.0,101.5123,101.5388,101.4858,101.4858,16601.0
2018-09-27 14:35:00,114.89,114.93,114.84,114.87,19537.0,101.4858,101.5212,101.4417,101.4682,19537.0
2018-09-27 14:40:00,114.87,114.93,114.87,114.88,31664.0,101.4682,101.5212,101.4682,101.477,31664.0
2018-09-27 14:45:00,114.88,114.95,114.87,114.94,78427.0,101.477,101.5388,101.4682,101.53,78427.0
2018-09-27 14:50:00,114.93,114.93,114.84,114.92,31165.0,101.5212,101.5212,101.4417,101.5123,31165.0
2018-09-27 14:55:00,114.93,115.08,114.92,114.94,42729.0,101.5212,101.6537,101.5123,101.53,42729.0
2018-09-27 15:00:00,114.93,114.97,114.88,114.9,55865.0,101.5212,101.5565,101.477,101.4947,55865.0
2018-09-27 15:05:00,114.9,114.91,114.74,114.75,20763.0,101.4947,101.5035,101.3533,101.3622,20763.0
2018-09-27 15:10:00,114.75,114.78,114.68,114.72,26070.0,101.3622,101.3887,101.3003,101.3357,26070.0
2018-09-27 15:15:00,114.72,114.78,114.71,114.73,16202.0,101.3357,101.3887,101.3268,101.3445,16202.0
2018-09-27 15:20:00,114.73,114.75,114.67,114.71,32177.0,101.3445,101.3622,101.2915,101.3268,32177.0
2018-09-27 15:25:00,114.71,114.71,114.6,114.61,31871.0,101.3268,101.3268,101.2297,101.2385,31871.0
2018-09-27 15:30:00,114.61,114.62,114.5,114.53,42635.0,101.2385,101.2473,101.1413,101.1678,42635.0
2018-09-27 15:35:00,114.52,114.54,114.42,114.45,99842.0,101.159,101.1767,101.0707,101.0972,99842.0
2018-09-27 15:40:00,114.44,114.47,114.33,114.4,50355.0,101.0883,101.1148,100.9912,101.053,50355.0
2018-09-27 15:45:00,114.4,114.5,114.39,114.44,53059.0,101.053,101.1413,101.0442,101.0883,53059.0
2018-09-27 15:50:00,114.44,114.55,114.44,114.55,70619.0,101.0883,101.1855,101.0883,101.1855,70619.0
2018-09-27 15:55:00,114.55,114.69,114.46,114.5,185223.0,101.1855,101.3092,101.106,101.1413,185223.0
2018-09-28 09:30:00,116.63,117.2,116.29,117.02,214765.0,103.0228,103.5263,102.7225,103.3673,214765.0
2018-09-28 09:35:00,117.02,117.03,116.55,116.88,138444.0,103.3673,103.3762,102.9522,103.2437,138444.0
2018-09-28 09:40:00,116.91,117.7,116.88,117.09,239334.0,103.2702,103.968,103.2437,103.4292,239334.0
2018-09-28 09:45:00,117.09,117.21,116.58,116.65,127447.0,103.4292,103.5352,102.9787,103.0405,127447.0
2018-09-28 09:50:00,116.63,116.92,116.62,116.71,93678.0,103.0228,103.279,103.014,103.0935,93678.0
2018-09-28 09:55:00,116.72,116.96,116.6,116.6,98561.0,103.1023,103.3143,102.9963,102.9963,98561.0
2018-09-28 10:00:00,116.66,116.69,116.41,116.6,76412.0,103.0493,103.0758,102.8285,102.9963,76412.0
2018-09-28 10:05:00,116.59,116.59,116.34,116.35,70652.0,102.9875,102.9875,102.7667,102.7755,70652.0
2018-09-28 10:10:00,116.36,116.52,116.3,116.45,84774.0,102.7843,102.9257,102.7313,102.8638,84774.0
2018-09-28 10:15:00,116.44,116.56,116.17,116.24,75515.0,102.855,102.961,102.6165,102.6783,75515.0
2018-09-28 10:20:00,116.26,116.29,116.01,116.01,49209.0,102.696,102.7225,102.4752,102.4752,49209.0
2018-09-28 10:25:00,116.0,116.17,115.95,116.13,61493.0,102.4663,102.6165,102.4222,102.5812,61493.0
2018-09-28 10:30:00,116.13,116.15,115.78,115.87,67093.0,102.5812,102.5988,102.272,102.3515,67093.0
2018-09-28 10:35:00,115.89,116.03,115.74,116.0,54867.0,102.3692,102.4928,102.2367,102.4663,54867.0
2018-09-28 10:40:00,116.0,116.15,115.99,116.12,51476.0,102.4663,102.5988,102.4575,102.5723,51476.0
2018-09-28 10:45:00,116.13,116.2,115.96,116.11,49790.0,102.5812,102.643,102.431,102.5635,49790.0
2018-09-28 10:50:00,116.12,116.16,116.07,116.12,57164.0,102.5723,102.6077,102.5282,102.5723,57164.0
2018-09-28 10:55:00,116.12,116.14,115.97,115.98,70088.0,102.5723,102.59,102.4398,102.4487,70088.0
2018-09-28 11:00:00,115.98,116.07,115.9,115.99,76110.0,102.4487,102.5282,102.378,102.4575,76110.0
2018-09-28 11:05:00,115.99,116.05,115.69,115.78,42349.0,102.4575,102.5105,102.1925,102.272,42349.0
2018-09-28 11:10:00,115.79,115.79,115.62,115.62,34194.0,102.2808,102.2808,102.1307,102.1307,34194.0
2018-09-28 11:15:00,115.61,115.76,115.6,115.65,28296.0,102.1218,102.2543,102.113,102.1572,28296.0
2018-09-28 11:20:00,115.66,115.82,115.64,115.76,38175.0,102.166,102.3073,102.1483,102.2543,38175.0
2018-09-28 11:25:00,115.76,115.82,115.72,115.72,32993.0,102.2543,102.3073,102.219,102.219,32993.0
2018-09-28 11:30:00,115.71,115.78,115.62,115.62,40111.0,102.2102,102.272,102.1307,102.1307,40111.0
2018-09-28 11:35:00,115.61,115.87,115.6,115.79,38757.0,102.1218,102.3515,102.113,102.2808,38757.0
2018-09-28 11:40:00,115.78,115.79,115.64,115.67,30235.0,102.272,102.2808,102.1483,102.1748,30235.0
2018-09-28 11:45:00,115.67,115.8,115.64,115.74,34487.0,102.1748,102.2897,102.1483,102.2367,34487.0
2018-09-28 11:50:00,115.75,115.8,115.67,115.72,34285.0,102.2455,102.2897,102.1748,102.219,34285.0
2018-09-28 11:55:00,115.73,115.73,115.51,115.57,35976.0,102.2278,102.2278,102.0335,102.0865,35976.0
2018-09-28 12:00:00,115.58,115.61,115.51,115.52,26314.0,102.0953,102.1218,102.0335,102.0423,26314.0
2018-09-28 12:05:00,115.52,115.61,115.48,115.61,23574.0,102.0423,102.1218,102.007,102.1218,23574.0
2018-09-28 12:10:00,115.61,115.63,115.47,115.47,33460.0,102.1218,102.1395,101.9982,101.9982,33460.0
2018-09-28 12:15:00,115.48,115.53,115.4,115.42,31209.0,102.007,102.0512,101.9363,101.954,31209.0
2018-09-28 12:20:00,115.4,115.42,115.35,115.38,26473.0,101.9363,101.954,101.8922,101.9187,26473.0
2018-09-28 12:25:00,115.38,115.39,115.29,115.31,42802.0,101.9187,101.9275,101.8392,101.8568,42802.0
2018-09-28 12:30:00,115.3,115.36,115.26,115.32,39024.0,101.848,101.901,101.8127,101.8657,39024.0
2018-09-28 12:35:00,115.32,115.34,115.18,115.19,28229.0,101.8657,101.8833,101.742,101.7508,28229.0
2018-09-28 12:40:00,115.18,115.28,115.15,115.19,36703.0,101.742,101.8303,101.7155,101.7508,36703.0
2018-09-28 12:45:00,115.19,115.2,114.92,115.02,37995.0,101.7508,101.7597,101.5123,101.6007,37995.0
2018-09-28 12:50:00,115.02,115.06,114.99,114.99,30848.0,101.6007,101.636,101.5742,101.5742,30848.0
2018-09-28 12:55:00,115.0,115.09,114.99,115.05,27841.0,101.583,101.6625,101.5742,101.6272,27841.0
2018-09-28 13:00:00,115.04,115.37,115.04,115.34,67446.0,101.6183,101.9098,101.6183,101.8833,67446.0
2018-09-28 13:05:00,115.35,115.44,115.3,115.31,34354.0,101.8922,101.9717,101.848,101.8568,34354.0
2018-09-28 13:10:00,115.31,115.4,115.24,115.25,61946.0,101.8568,101.9363,101.795,101.8038,61946.0
2018-09-28 13:15:00,115.24,115.28,115.09,115.09,29457.0,101.795,101.8303,101.6625,101.6625,29457.0
2018-09-28 13:20:00,115.09,115.25,115.06,115.16,21989.0,101.6625,101.8038,101.636,101.7243,21989.0
2018-09-28 13:25:00,115.16,115.18,115.11,115.17,24765.0,101.7243,101.742,101.6802,101.7332,24765.0
2018-09-28 13:30:00,115.17,115.32,115.16,115.26,25254.0,101.7332,101.8657,101.7243,101.8127,25254.0
2018-09-28 13:35:00,115.26,115.3,115.25,115.27,19323.0,101.8127,101.848,101.8038,101.8215,19323.0
2018-09-28 13:40:00,115.27,115.27,115.25,115.27,21553.0,101.8215,101.8215,101.8038,101.8215,21553.0
2018-09-28 13:45:00,115.26,115.27,115.03,115.04,39961.0,101.8127,101.8215,101.6095,101.6183,39961.0
2018-09-28 13:50:00,115.04,115.17,115.03,115.08,48702.0,101.6183,101.7332,101.6095,101.6537,48702.0
2018-09-28 13:55:00,115.09,115.11,114.89,114.89,25513.0,101.6625,101.6802,101.4858,101.4858,25513.0
2018-09-28 14:00:00,114.87,114.88,114.73,114.75,33619.0,101.4682,101.477,101.3445,101.3622,33619.0
2018-09-28 14:05:00,114.75,114.82,114.67,114.82,25619.0,101.3622,101.424,101.2915,101.424,25619.0
2018-09-28 14:10:00,114.83,114.99,114.78,114.97,29509.0,101.4328,101.5742,101.3887,101.5565,29509.0
2018-09-28 14:15:00,114.98,115.03,114.94,115.01,30643.0,101.5653,101.6095,101.53,101.5918,30643.0
2018-09-28 14:20:00,115.01,115.19,115.01,115.14,40526.0,101.5918,101.7508,101.5918,101.7067,40526.0
2018-09-28 14:25:00,115.14,115.14,115.07,115.08,21486.0,101.7067,101.7067,101.6448,101.6537,21486.0
2018-09-28 14:30:00,115.08,115.12,115.05,115.06,18181.0,101.6537,101.689,101.6272,101.636,18181.0
2018-09-28 14:35:00,115.05,115.08,114.98,115.03,29028.0,101.6272,101.6537,101.5653,101.6095,29028.0
2018-09-28 14:40:00,115.03,115.12,115.02,115.12,60462.0,101.6095,101.689,101.6007,101.689,60462.0
2018-09-28 14:45:00,115.13,115.13,115.08,115.09,24930.0,101.6978,101.6978,101.6537,101.6625,24930.0
2018-09-28 14:50:00,115.1,115.1,115.02,115.03,29907.0,101.6713,101.6713,101.6007,101.6095,29907.0
2018-09-28 14:55:00,115.02,115.04,114.97,114.98,19570.0,101.6007,101.6183,101.5565,101.5653,19570.0
2018-09-28 15:00:00,114.97,115.01,114.95,114.99,25733.0,101.5565,101.5918,101.5388,101.5742,25733.0
2018-09-28 15:05:00,114.98,115.02,114.96,115.01,20156.0,101.5653,101.6007,101.5477,101.5918,20156.0
2018-09-28 15:10:00,115.0,115.0,114.89,114.89,36723.0,101.583,101.583,101.4858,101.4858,36723.0
2018-09-28 15:15:00,114.9,114.96,114.85,114.9,34112.0,101.4947,101.5477,101.4505,101.4947,34112.0
2018-09-28 15:20:00,114.89,114.96,114.85,114.93,61848.0,101.4858,101.5477,101.4505,101.5212,61848.0
2018-09-28 15:25:00,114.93,114.96,114.91,114.93,37717.0,101.5212,101.5477,101.5035,101.5212,37717.0
2018-09-28 15:30:00,114.92,114.96,114.77,114.93,106968.0,101.5123,101.5477,101.3798,101.5212,106968.0
2018-09-28 15:35:00,114.93,114.93,114.87,114.9,59498.0,101.5212,101.5212,101.4682,101.4947,59498.0
2018-09-28 15:40:00,114.9,114.96,114.77,114.78,106988.0,101.4947,101.5477,101.3798,101.3887,106988.0
2018-09-28 15:45:00,114.78,114.98,114.73,114.92,105677.0,101.3887,101.5653,101.3445,101.5123,105677.0
2018-09-28 15:50:00,114.92,114.92,114.8,114.84,129380.0,101.5123,101.5123,101.4063,101.4417,129380.0
2018-09-28 15:55:00,114.84,114.88,114.79,114.83,300513.0,101.4417,101.477,101.3975,101.4328,300513.0
2018-10-01 09:30:00,115.58,115.63,114.6,114.7,96715.0,102.0953,102.1395,101.2297,101.318,96715.0
2018-10-01 09:35:00,114.71,114.72,114.18,114.32,28075.0,101.3268,101.3357,100.8587,100.9823,28075.0
2018-10-01 09:40:00,114.27,114.48,114.24,114.44,34634.0,100.9382,101.1237,100.9117,101.0883,34634.0
2018-10-01 09:45:00,114.47,114.73,114.35,114.58,34099.0,101.1148,101.3445,101.0088,101.212,34099.0
2018-10-01 09:50:00,114.56,114.66,114.27,114.42,31293.0,101.1943,101.2827,100.9382,101.0707,31293.0
2018-10-01 09:55:00,114.44,114.64,114.4,114.64,26262.0,101.0883,101.265,101.053,101.265,26262.0
2018-10-01 10:00:00,114.65,114.71,114.52,114.55,30421.0,101.2738,101.3268,101.159,101.1855,30421.0
2018-10-01 10:05:00,114.54,114.67,114.49,114.58,29971.0,101.1767,101.2915,101.1325,101.212,29971.0
2018-10-01 10:10:00,114.56,114.66,114.46,114.48,24574.0,101.1943,101.2827,101.106,101.1237,24574.0
2018-10-01 10:15:00,114.5,114.51,114.39,114.44,30058.0,101.1413,101.1502,101.0442,101.0883,30058.0
2018-10-01 10:20:00,114.44,114.55,114.37,114.53,25499.0,101.0883,101.1855,101.0265,101.1678,25499.0
2018-10-01 10:25:00,114.53,114.56,114.45,114.56,25013.0,101.1678,101.1943,101.0972,101.1943,25013.0
2018-10-01 10:30:00,114.56,114.68,114.51,114.53,26907.0,101.1943,101.3003,101.1502,101.1678,26907.0
2018-10-01 10:35:00,114.52,114.52,114.43,114.51,18434.0,101.159,101.159,101.0795,101.1502,18434.0
2018-10-01 10:40:00,114.5,114.57,114.45,114.47,20226.0,101.1413,101.2032,101.0972,101.1148,20226.0
2018-10-01 10:45:00,114.47,114.53,114.43,114.46,21058.0,101.1148,101.1678,101.0795,101.106,21058.0
2018-10-01 10:50:00,114.46,114.5,114.43,114.48,31059.0,101.106,101.1413,101.0795,101.1237,31059.0
2018-10-01 10:55:00,114.49,114.5,114.43,114.45,22871.0,101.1325,101.1413,101.0795,101.0972,22871.0
2018-10-01 11:00:00,114.43,114.43,114.3,114.42,20339.0,101.0795,101.0795,100.9647,101.0707,20339.0
2018-10-01 11:05:00,114.43,114.45,114.39,114.42,25286.0,101.0795,101.0972,101.0442,101.0707,25286.0
2018-10-01 11:10:00,114.43,114.49,114.39,114.39,19932.0,101.0795,101.1325,101.0442,101.0442,19932.0
2018-10-01 11:15:00,114.38,114.4,114.33,114.36,19505.0,101.0353,101.053,100.9912,101.0177,19505.0
2018-10-01 11:20:00,114.37,114.54,114.35,114.52,23003.0,101.0265,101.1767,101.0088,101.159,23003.0
2018-10-01 11:25:00,114.52,114.53,114.41,114.44,26990.0,101.159,101.1678,101.0618,101.0883,26990.0
2018-10-01 11:30:00,114.44,114.54,114.39,114.47,24720.0,101.0883,101.1767,101.0442,101.1148,24720.0
2018-10-01 11:35:00,114.47,114.52,114.44,114.47,24352.0,101.1148,101.159,101.0883,101.1148,24352.0
2018-10-01 11:40:00,114.47,114.55,114.46,114.48,22630.0,101.1148,101.1855,101.106,101.1237,22630.0
2018-10-01 11:45:00,114.47,114.51,114.41,114.49,24531.0,101.1148,101.1502,101.0618,101.1325,24531.0
2018-10-01 11:50:00,114.48,114.54,114.45,114.49,25698.0,101.1237,101.1767,101.0972,101.1325,25698.0
2018-10-01 11:55:00,114.5,114.5,114.37,114.41,27735.0,101.1413,101.1413,101.0265,101.0618,27735.0
2018-10-01 12:00:00,114.41,114.48,114.39,114.43,51743.0,101.0618,101.1237,101.0442,101.0795,51743.0
2018-10-01 12:05:00,114.44,114.45,114.35,114.36,29932.0,101.0883,101.0972,101.0088,101.0177,29932.0
2018-10-01 12:10:00,114.37,114.5,114.35,114.44,21054.0,101.0265,101.1413,101.0088,101.0883,21054.0
2018-10-01 12:15:00,114.43,114.47,114.38,114.43,26381.0,101.0795,101.1148,101.0353,101.0795,26381.0
2018-10-01 12:20:00,114.43,114.49,114.26,114.28,35669.0,101.0795,101.1325,100.9293,100.947,35669.0
2018-10-01 12:25:00,114.28,114.42,114.27,114.37,23622.0,100.947,101.0707,100.9382,101.0265,23622.0
2018-10-01 12:30:00,114.37,114.49,114.35,114.47,19187.0,101.0265,101.1325,101.0088,101.1148,19187.0
2018-10-01 12:35:00,114.46,114.55,114.45,114.54,39691.0,101.106,101.1855,101.0972,101.1767,39691.0
2018-10-01 12:40:00,114.54,114.55,114.44,114.47,39154.0,101.1767,101.1855,101.0883,101.1148,39154.0
2018-10-01 12:45:00,114.46,114.5,114.38,114.41,28447.0,101.106,101.1413,101.0353,101.0618,28447.0
2018-10-01 12:50:00,114.41,114.62,114.41,114.55,19298.0,101.0618,101.2473,101.0618,101.1855,19298.0
2018-10-01 12:55:00,114.55,114.55,114.49,114.49,25943.0,101.1855,101.1855,101.1325,101.1325,25943.0
2018-10-01 13:00:00,114.48,114.51,114.44,114.47,25812.0,101.1237,101.1502,101.0883,101.1148,25812.0
2018-10-01 13:05:00,114.47,114.58,114.46,114.48,19919.0,101.1148,101.212,101.106,101.1237,19919.0
2018-10-01 13:10:00,114.47,114.5,114.45,114.48,20419.0,101.1148,101.1413,101.0972,101.1237,20419.0
2018-10-01 13:15:00,114.47,114.51,114.46,114.47,17910.0,101.1148,101.1502,101.106,101.1148,17910.0
2018-10-01 13:20:00,114.48,114.52,114.47,114.51,13908.0,101.1237,101.159,101.1148,101.1502,13908.0
2018-10-01 13:25:00,114.5,114.53,114.46,114.48,13715.0,101.1413,101.1678,101.106,101.1237,13715.0
2018-10-01 13:30:00,114.48,114.53,114.45,114.48,28580.0,101.1237,101.1678,101.0972,101.1237,28580.0
2018-10-01 13:35:00,114.48,114.54,114.48,114.51,18781.0,101.1237,101.1767,101.1237,101.1502,18781.0
2018-10-01 13:40:00,114.52,114.54,114.51,114.52,23291.0,101.159,101.1767,101.1502,101.159,23291.0
2018-10-01 13:45:00,114.52,114.53,114.47,114.49,51442.0,101.159,101.1678,101.1148,101.1325,51442.0
2018-10-01 13:50:00,114.48,114.52,114.45,114.5,60647.0,101.1237,101.159,101.0972,101.1413,60647.0
2018-10-01 13:55:00,114.5,114.52,114.46,114.46,52553.0,101.1413,101.159,101.106,101.106,52553.0
2018-10-01 14:00:00,114.46,114.56,114.34,114.39,219238.0,101.106,101.1943,101.0,101.0442,219238.0
2018-10-01 14:05:00,114.37,114.52,114.35,114.44,64522.0,101.0265,101.159,101.0088,101.0883,64522.0
2018-10-01 14:10:00,114.44,114.51,114.41,114.48,60137.0,101.0883,101.1502,101.0618,101.1237,60137.0
2018-10-01 14:15:00,114.48,114.56,114.46,114.48,36136.0,101.1237,101.1943,101.106,101.1237,36136.0
2018-10-01 14:20:00,114.49,114.59,114.47,114.59,25500.0,101.1325,101.2208,101.1148,101.2208,25500.0
2018-10-01 14:25:00,114.59,114.66,114.59,114.62,25559.0,101.2208,101.2827,101.2208,101.2473,25559.0
2018-10-01 14:30:00,114.63,114.65,114.53,114.57,33041.0,101.2562,101.2738,101.1678,101.2032,33041.0
2018-10-01 14:35:00,114.58,114.58,114.52,114.56,23919.0,101.212,101.212,101.159,101.1943,23919.0
2018-10-01 14:40:00,114.55,114.58,114.51,114.55,31011.0,101.1855,101.212,101.1502,101.1855,31011.0
2018-10-01 14:45:00,114.55,114.68,114.53,114.65,25923.0,101.1855,101.3003,101.1678,101.2738,25923.0
2018-10-01 14:50:00,114.64,114.66,114.57,114.58,31009.0,101.265,101.2827,101.2032,101.212,31009.0
2018-10-01 14:55:00,114.58,114.59,114.54,114.55,25872.0,101.212,101.2208,101.1767,101.1855,25872.0
2018-10-01 15:00:00,114.56,114.64,114.55,114.61,29632.0,101.1943,101.265,101.1855,101.2385,29632.0
2018-10-01 15:05:00,114.6,114.61,114.54,114.58,29487.0,101.2297,101.2385,101.1767,101.212,29487.0
2018-10-01 15:10:00,114.58,114.59,114.51,114.54,32462.0,101.212,101.2208,101.1502,101.1767,32462.0
2018-10-01 15:15:00,114.55,114.6,114.51,114.57,25116.0,101.1855,101.2297,101.1502,101.2032,25116.0
2018-10-01 15:20:00,114.56,114.56,114.46,114.5,40606.0,101.1943,101.1943,101.106,101.1413,40606.0
2018-10-01 15:25:00,114.51,114.51,114.35,114.39,40897.0,101.1502,101.1502,101.0088,101.0442,40897.0
2018-10-01 15:30:00,114.39,114.39,114.3,114.34,42343.0,101.0442,101.0442,100.9647,101.0,42343.0
2018-10-01 15:35:00,114.34,114.38,114.3,114.32,48409.0,101.0,101.0353,100.9647,100.9823,48409.0
2018-10-01 15:40:00,114.33,114.33,114.21,114.22,53373.0,100.9912,100.9912,100.8852,100.894,53373.0
2018-10-01 15:45:00,114.21,114.31,114.21,114.23,252638.0,100.8852,100.9735,100.8852,100.9028,252638.0
2018-10-01 15:50:00,114.22,114.33,114.21,114.22,286862.0,100.894,100.9912,100.8852,100.894,286862.0
2018-10-01 15:55:00,114.22,114.25,114.04,114.09,370481.0,100.894,100.9205,100.735,100.7792,370481.0
2018-10-02 09:30:00,114.38,114.68,114.26,114.47,72948.0,101.0353,101.3003,100.9293,101.1148,72948.0
2018-10-02 09:35:00,114.47,114.77,114.45,114.5,47564.0,101.1148,101.3798,101.0972,101.1413,47564.0
2018-10-02 09:40:00,114.5,114.69,114.48,114.61,118022.0,101.1413,101.3092,101.1237,101.2385,118022.0
2018-10-02 09:45:00,114.61,114.65,114.35,114.43,57984.0,101.2385,101.2738,101.0088,101.0795,57984.0
2018-10-02 09:50:00,114.42,114.42,114.07,114.07,38568.0,101.0707,101.0707,100.7615,100.7615,38568.0
2018-10-02 09:55:00,114.07,114.16,113.94,113.94,40358.0,100.7615,100.841,100.6467,100.6467,40358.0
2018-10-02 10:00:00,113.93,113.99,113.72,113.83,33234.0,100.6378,100.6908,100.4523,100.5495,33234.0
2018-10-02 10:05:00,113.84,114.02,113.75,113.85,34660.0,100.5583,100.7173,100.4788,100.5672,34660.0
2018-10-02 10:10:00,113.81,114.01,113.74,114.01,49790.0,100.5318,100.7085,100.47,100.7085,49790.0
2018-10-02 10:15:00,114.0,114.0,113.87,113.98,34498.0,100.6997,100.6997,100.5848,100.682,34498.0
2018-10-02 10:20:00,113.97,113.98,113.76,113.79,51339.0,100.6732,100.682,100.4877,100.5142,51339.0
2018-10-02 10:25:00,113.8,113.94,113.8,113.91,29815.0,100.523,100.6467,100.523,100.6202,29815.0
2018-10-02 10:30:00,113.91,113.92,113.83,113.91,44044.0,100.6202,100.629,100.5495,100.6202,44044.0
2018-10-02 10:35:00,113.9,113.94,113.85,113.86,65270.0,100.6113,100.6467,100.5672,100.576,65270.0
2018-10-02 10:40:00,113.86,113.92,113.8,113.88,44358.0,100.576,100.629,100.523,100.5937,44358.0
2018-10-02 10:45:00,113.89,114.1,113.86,114.03,68392.0,100.6025,100.788,100.576,100.7262,68392.0
2018-10-02 10:50:00,114.03,114.12,113.94,114.01,37418.0,100.7262,100.8057,100.6467,100.7085,37418.0
2018-10-02 10:55:00,113.98,113.99,113.88,113.96,61847.0,100.682,100.6908,100.5937,100.6643,61847.0
2018-10-02 11:00:00,113.95,113.96,113.83,113.85,39700.0,100.6555,100.6643,100.5495,100.5672,39700.0
2018-10-02 11:05:00,113.85,113.88,113.82,113.88,38527.0,100.5672,100.5937,100.5407,100.5937,38527.0
2018-10-02 11:10:00,113.89,113.95,113.79,113.79,29113.0,100.6025,100.6555,100.5142,100.5142,29113.0
2018-10-02 11:15:00,113.8,113.82,113.68,113.71,20355.0,100.523,100.5407,100.417,100.4435,20355.0
2018-10-02 11:20:00,113.73,113.81,113.72,113.76,12580.0,100.4612,100.5318,100.4523,100.4877,12580.0
2018-10-02 11:25:00,113.76,113.82,113.69,113.7,12816.0,100.4877,100.5407,100.4258,100.4347,12816.0
2018-10-02 11:30:00,113.7,113.88,113.7,113.85,21718.0,100.4347,100.5937,100.4347,100.5672,21718.0
2018-10-02 11:35:00,113.85,113.92,113.78,113.91,31697.0,100.5672,100.629,100.5053,100.6202,31697.0
2018-10-02 11:40:00,113.91,114.05,113.91,114.05,37070.0,100.6202,100.7438,100.6202,100.7438,37070.0
2018-10-02 11:45:00,114.05,114.21,114.05,114.19,47389.0,100.7438,100.8852,100.7438,100.8675,47389.0
2018-10-02 11:50:00,114.19,114.2,114.06,114.13,16209.0,100.8675,100.8763,100.7527,100.8145,16209.0
2018-10-02 11:55:00,114.14,114.16,114.06,114.09,23029.0,100.8233,100.841,100.7527,100.7792,23029.0
2018-10-02 12:00:00,114.1,114.11,114.0,114.03,20285.0,100.788,100.7968,100.6997,100.7262,20285.0
2018-10-02 12:05:00,114.03,114.03,113.96,113.99,13678.0,100.7262,100.7262,100.6643,100.6908,13678.0
2018-10-02 12:10:00,113.99,113.99,113.89,113.9,38810.0,100.6908,100.6908,100.6025,100.6113,38810.0
2018-10-02 12:15:00,113.9,113.91,113.78,113.82,14703.0,100.6113,100.6202,100.5053,100.5407,14703.0
2018-10-02 12:20:00,113.82,113.88,113.82,113.88,12277.0,100.5407,100.5937,100.5407,100.5937,12277.0
2018-10-02 12:25:00,113.9,113.92,113.81,113.81,16782.0,100.6113,100.629,100.5318,100.5318,16782.0
2018-10-02 12:30:00,113.81,113.85,113.79,113.8,15005.0,100.5318,100.5672,100.5142,100.523,15005.0
2018-10-02 12:35:00,113.78,113.91,113.77,113.91,14436.0,100.5053,100.6202,100.4965,100.6202,14436.0
2018-10-02 12:40:00,113.89,114.06,113.89,113.97,25576.0,100.6025,100.7527,100.6025,100.6732,25576.0
2018-10-02 12:45:00,113.95,113.98,113.88,113.89,17922.0,100.6555,100.682,100.5937,100.6025,17922.0
2018-10-02 12:50:00,113.9,113.9,113.84,113.87,12606.0,100.6113,100.6113,100.5583,100.5848,12606.0
2018-10-02 12:55:00,113.87,113.96,113.84,113.96,15546.0,100.5848,100.6643,100.5583,100.6643,15546.0
2018-10-02 13:00:00,113.97,114.01,113.89,113.91,18420.0,100.6732,100.7085,100.6025,100.6202,18420.0
2018-10-02 13:05:00,113.92,113.95,113.88,113.9,16258.0,100.629,100.6555,100.5937,100.6113,16258.0
2018-10-02 13:10:00,113.91,113.92,113.82,113.87,16562.0,100.6202,100.629,100.5407,100.5848,16562.0
2018-10-02 13:15:00,113.87,113.89,113.81,113.86,14755.0,100.5848,100.6025,100.5318,100.576,14755.0
2018-10-02 13:20:00,113.84,113.91,113.83,113.86,11621.0,100.5583,100.6202,100.5495,100.576,11621.0
2018-10-02 13:25:00,113.85,113.85,113.8,113.81,11041.0,100.5672,100.5672,100.523,100.5318,11041.0
2018-10-02 13:30:00,113.8,113.87,113.79,113.82,24155.0,100.523,100.5848,100.5142,100.5407,24155.0
2018-10-02 13:35:00,113.82,113.84,113.76,113.81,18405.0,100.5407,100.5583,100.4877,100.5318,18405.0
2018-10-02 13:40:00,113.81,113.86,113.72,113.72,11916.0,100.5318,100.576,100.4523,100.4523,11916.0
2018-10-02 13:45:00,113.73,113.74,113.68,113.69,29938.0,100.4612,100.47,100.417,100.4258,29938.0
2018-10-02 13:50:00,113.7,113.71,113.64,113.67,16247.0,100.4347,100.4435,100.3817,100.4082,16247.0
2018-10-02 13:55:00,113.68,113.77,113.66,113.76,18051.0,100.417,100.4965,100.3993,100.4877,18051.0
2018-10-02 14:00:00,113.76,113.8,113.74,113.79,17928.0,100.4877,100.523,100.47,100.5142,17928.0
2018-10-02 14:05:00,113.79,113.84,113.73,113.73,15292.0,100.5142,100.5583,100.4612,100.4612,15292.0
2018-10-02 14:10:00,113.73,113.73,113.66,113.67,16117.0,100.4612,100.4612,100.3993,100.4082,16117.0
2018-10-02 14:15:00,113.66,113.76,113.65,113.68,20615.0,100.3993,100.4877,100.3905,100.417,20615.0
2018-10-02 14:20:00,113.68,113.73,113.59,113.62,36850.0,100.417,100.4612,100.3375,100.364,36850.0
2018-10-02 14:25:00,113.62,113.66,113.57,113.6,25070.0,100.364,100.3993,100.3198,100.3463,25070.0
2018-10-02 14:30:00,113.61,113.7,113.59,113.69,27507.0,100.3552,100.4347,100.3375,100.4258,27507.0
2018-10-02 14:35:00,113.7,113.7,113.52,113.53,29202.0,100.4347,100.4347,100.2757,100.2845,29202.0
2018-10-02 14:40:00,113.52,113.55,113.48,113.48,22959.0,100.2757,100.3022,100.2403,100.2403,22959.0
2018-10-02 14:45:00,113.48,113.59,113.46,113.54,57244.0,100.2403,100.3375,100.2227,100.2933,57244.0
2018-10-02 14:50:00,113.54,113.56,113.48,113.51,34179.0,100.2933,100.311,100.2403,100.2668,34179.0
2018-10-02 14:55:00,113.51,113.54,113.46,113.46,26889.0,100.2668,100.2933,100.2227,100.2227,26889.0
2018-10-02 15:00:00,113.45,113.45,113.3,113.31,40692.0,100.2138,100.2138,100.0813,100.0902,40692.0
2018-10-02 15:05:00,113.3,113.37,113.25,113.36,47974.0,100.0813,100.1432,100.0372,100.1343,47974.0
2018-10-02 15:10:00,113.37,113.37,113.2,113.2,44657.0,100.1432,100.1432,99.993,99.993,44657.0
2018-10-02 15:15:00,113.2,113.23,113.04,113.04,104471.0,99.993,100.0195,99.8517,99.8517,104471.0
2018-10-02 15:20:00,113.03,113.05,112.88,112.92,47601.0,99.8428,99.8605,99.7103,99.7457,47601.0
2018-10-02 15:25:00,112.91,113.03,112.87,112.88,49039.0,99.7368,99.8428,99.7015,99.7103,49039.0
2018-10-02 15:30:00,112.88,112.93,112.78,112.88,60834.0,99.7103,99.7545,99.622,99.7103,60834.0
2018-10-02 15:35:00,112.88,112.91,112.79,112.87,58235.0,99.7103,99.7368,99.6308,99.7015,58235.0
2018-10-02 15:40:00,112.87,113.04,112.87,112.95,97278.0,99.7015,99.8517,99.7015,99.7722,97278.0
2018-10-02 15:45:00,112.95,113.03,112.91,112.95,93205.0,99.7722,99.8428,99.7368,99.7722,93205.0
2018-10-02 15:50:00,112.96,112.96,112.72,112.78,163713.0,99.781,99.781,99.569,99.622,163713.0
2018-10-02 15:55:00,112.77,112.78,112.57,112.61,396211.0,99.6132,99.622,99.4365,99.4719,396211.0
2018-10-03 09:30:00,113.0,113.24,112.55,113.12,87075.0,99.8163,100.0283,99.4189,99.9223,87075.0
2018-10-03 09:35:00,113.12,113.26,112.82,113.01,46448.0,99.9223,100.046,99.6573,99.8252,46448.0
2018-10-03 09:40:00,113.01,113.26,112.9,113.08,106854.0,99.8252,100.046,99.728,99.887,106854.0
2018-10-03 09:45:00,113.09,113.47,112.95,113.29,79207.0,99.8958,100.2315,99.7722,100.0725,79207.0
2018-10-03 09:50:00,113.27,113.33,113.08,113.1,28507.0,100.0548,100.1078,99.887,99.9047,28507.0
2018-10-03 09:55:00,113.1,113.28,113.08,113.11,18861.0,99.9047,100.0637,99.887,99.9135,18861.0
2018-10-03 10:00:00,113.1,113.14,112.92,113.06,30485.0,99.9047,99.94,99.7457,99.8693,30485.0
2018-10-03 10:05:00,113.05,113.16,112.99,113.02,46067.0,99.8605,99.9577,99.8075,99.834,46067.0
2018-10-03 10:10:00,113.02,113.17,112.96,113.1,141928.0,99.834,99.9665,99.781,99.9047,141928.0
2018-10-03 10:15:00,113.09,113.12,113.01,113.1,114437.0,99.8958,99.9223,99.8252,99.9047,114437.0
2018-10-03 10:20:00,113.08,113.3,113.03,113.06,118543.0,99.887,100.0813,99.8428,99.8693,118543.0
2018-10-03 10:25:00,113.06,113.13,113.0,113.06,98847.0,99.8693,99.9312,99.8163,99.8693,98847.0
2018-10-03 10:30:00,113.07,113.1,112.94,112.94,91571.0,99.8782,99.9047,99.7633,99.7633,91571.0
2018-10-03 10:35:00,112.93,113.02,112.91,113.0,45123.0,99.7545,99.834,99.7368,99.8163,45123.0
2018-10-03 10:40:00,113.0,113.11,112.95,113.11,75528.0,99.8163,99.9135,99.7722,99.9135,75528.0
2018-10-03 10:45:00,113.13,113.15,113.04,113.09,92211.0,99.9312,99.9488,99.8517,99.8958,92211.0
2018-10-03 10:50:00,113.09,113.14,113.03,113.08,68957.0,99.8958,99.94,99.8428,99.887,68957.0
2018-10-03 10:55:00,113.1,113.12,113.02,113.03,40231.0,99.9047,99.9223,99.834,99.8428,40231.0
2018-10-03 11:00:00,113.03,113.11,112.92,113.11,32150.0,99.8428,99.9135,99.7457,99.9135,32150.0
2018-10-03 11:05:00,113.11,113.17,113.04,113.14,46160.0,99.9135,99.9665,99.8517,99.94,46160.0
2018-10-03 11:10:00,113.14,113.23,113.09,113.19,57603.0,99.94,100.0195,99.8958,99.9842,57603.0
2018-10-03 11:15:00,113.18,113.29,113.15,113.27,39525.0,99.9753,100.0725,99.9488,100.0548,39525.0
2018-10-03 11:20:00,113.27,113.47,113.27,113.37,37002.0,100.0548,100.2315,100.0548,100.1432,37002.0
2018-10-03 11:25:00,113.38,113.51,113.35,113.48,23944.0,100.152,100.2668,100.1255,100.2403,23944.0
2018-10-03 11:30:00,113.48,113.48,113.32,113.32,23514.0,100.2403,100.2403,100.099,100.099,23514.0
2018-10-03 11:35:00,113.33,113.36,113.23,113.26,24702.0,100.1078,100.1343,100.0195,100.046,24702.0
2018-10-03 11:40:00,113.27,113.27,113.15,113.16,24512.0,100.0548,100.0548,99.9488,99.9577,24512.0
2018-10-03 11:45:00,113.15,113.17,113.07,113.1,32729.0,99.9488,99.9665,99.8782,99.9047,32729.0
2018-10-03 11:50:00,113.1,113.18,113.1,113.15,21424.0,99.9047,99.9753,99.9047,99.9488,21424.0
2018-10-03 11:55:00,113.16,113.16,113.08,113.09,20160.0,99.9577,99.9577,99.887,99.8958,20160.0
2018-10-03 12:00:00,113.1,113.13,113.02,113.02,20587.0,99.9047,99.9312,99.834,99.834,20587.0
2018-10-03 12:05:00,113.01,113.11,112.95,113.07,84741.0,99.8252,99.9135,99.7722,99.8782,84741.0
2018-10-03 12:10:00,113.06,113.21,113.03,113.19,29723.0,99.8693,100.0018,99.8428,99.9842,29723.0
2018-10-03 12:15:00,113.19,113.24,113.14,113.2,34269.0,99.9842,100.0283,99.94,99.993,34269.0
2018-10-03 12:20:00,113.21,113.31,113.16,113.28,19582.0,100.0018,100.0902,99.9577,100.0637,19582.0
2018-10-03 12:25:00,113.28,113.33,113.23,113.27,23815.0,100.0637,100.1078,100.0195,100.0548,23815.0
2018-10-03 12:30:00,113.27,113.31,113.19,113.2,19303.0,100.0548,100.0902,99.9842,99.993,19303.0
2018-10-03 12:35:00,113.2,113.21,113.14,113.15,19484.0,99.993,100.0018,99.94,99.9488,19484.0
2018-10-03 12:40:00,113.14,113.15,113.04,113.08,30390.0,99.94,99.9488,99.8517,99.887,30390.0
2018-10-03 12:45:00,113.09,113.17,113.09,113.17,14628.0,99.8958,99.9665,99.8958,99.9665,14628.0
2018-10-03 12:50:00,113.17,113.17,113.05,113.06,36284.0,99.9665,99.9665,99.8605,99.8693,36284.0
2018-10-03 12:55:00,113.05,113.13,113.04,113.08,20049.0,99.8605,99.9312,99.8517,99.887,20049.0
2018-10-03 13:00:00,113.06,113.1,113.03,113.03,13458.0,99.8693,99.9047,99.8428,99.8428,13458.0
2018-10-03 13:05:00,113.03,113.05,112.97,112.98,24330.0,99.8428,99.8605,99.7898,99.7987,24330.0
2018-10-03 13:10:00,112.98,113.0,112.92,112.95,22771.0,99.7987,99.8163,99.7457,99.7722,22771.0
2018-10-03 13:15:00,112.95,112.98,112.89,112.91,16732.0,99.7722,99.7987,99.7192,99.7368,16732.0
2018-10-03 13:20:00,112.9,112.9,112.82,112.85,25409.0,99.728,99.728,99.6573,99.6838,25409.0
2018-10-03 13:25:00,112.84,112.85,112.8,112.8,33128.0,99.675,99.6838,99.6397,99.6397,33128.0
2018-10-03 13:30:00,112.8,112.81,112.48,112.61,224613.0,99.6397,99.6485,99.357,99.4719,224613.0
2018-10-03 13:35:00,112.62,112.85,112.6,112.75,56844.0,99.4807,99.6838,99.463,99.5955,56844.0
2018-10-03 13:40:00,112.74,112.74,112.52,112.61,88860.0,99.5867,99.5867,99.3924,99.4719,88860.0
2018-10-03 13:45:00,112.61,112.71,112.55,112.59,61957.0,99.4719,99.5602,99.4189,99.4542,61957.0
2018-10-03 13:50:00,112.6,112.73,112.6,112.65,26925.0,99.463,99.5779,99.463,99.5072,26925.0
2018-10-03 13:55:00,112.66,112.7,112.51,112.52,22760.0,99.516,99.5514,99.3835,99.3924,22760.0
2018-10-03 14:00:00,112.52,112.6,112.49,112.58,32544.0,99.3924,99.463,99.3659,99.4454,32544.0
2018-10-03 14:05:00,112.57,112.67,112.53,112.67,66452.0,99.4365,99.5249,99.4012,99.5249,66452.0
2018-10-03 14:10:00,112.66,112.79,112.62,112.77,42117.0,99.516,99.6308,99.4807,99.6132,42117.0
2018-10-03 14:15:00,112.79,112.87,112.72,112.86,26375.0,99.6308,99.7015,99.569,99.6927,26375.0
2018-10-03 14:20:00,112.87,112.91,112.82,112.83,32528.0,99.7015,99.7368,99.6573,99.6662,32528.0
2018-10-03 14:25:00,112.83,112.9,112.76,112.86,64000.0,99.6662,99.728,99.6044,99.6927,64000.0
2018-10-03 14:30:00,112.88,112.88,112.68,112.68,45285.0,99.7103,99.7103,99.5337,99.5337,45285.0
2018-10-03 14:35:00,112.68,112.68,112.37,112.38,60338.0,99.5337,99.5337,99.2599,99.2687,60338.0
2018-10-03 14:40:00,112.38,112.39,112.25,112.33,51547.0,99.2687,99.2775,99.1539,99.2245,51547.0
2018-10-03 14:45:00,112.31,112.31,112.13,112.14,58346.0,99.2069,99.2069,99.0479,99.0567,58346.0
2018-10-03 14:50:00,112.15,112.15,111.96,111.98,61285.0,99.0655,99.0655,98.8977,98.9154,61285.0
2018-10-03 14:55:00,111.97,112.11,111.94,112.11,63828.0,98.9065,99.0302,98.88,99.0302,63828.0
2018-10-03 15:00:00,112.11,112.14,112.0,112.01,43148.0,99.0302,99.0567,98.933,98.9419,43148.0
2018-10-03 15:05:00,112.01,112.11,111.98,112.1,38007.0,98.9419,99.0302,98.9154,99.0214,38007.0
2018-10-03 15:10:00,112.11,112.12,111.93,111.93,36005.0,99.0302,99.039,98.8712,98.8712,36005.0
2018-10-03 15:15:00,111.94,111.96,111.75,111.77,75896.0,98.88,98.8977,98.7122,98.7299,75896.0
2018-10-03 15:20:00,111.78,111.79,111.66,111.68,78286.0,98.7387,98.7475,98.6327,98.6504,78286.0
2018-10-03 15:25:00,111.68,111.74,111.54,111.73,66881.0,98.6504,98.7034,98.5267,98.6945,66881.0
2018-10-03 15:30:00,111.75,111.86,111.67,111.79,68674.0,98.7122,98.8094,98.6415,98.7475,68674.0
2018-10-03 15:35:00,111.8,111.88,111.75,111.77,72838.0,98.7564,98.827,98.7122,98.7299,72838.0
2018-10-03 15:40:00,111.77,111.77,111.64,111.65,124079.0,98.7299,98.7299,98.615,98.6239,124079.0
2018-10-03 15:45:00,111.67,111.87,111.67,111.87,147782.0,98.6415,98.8182,98.6415,98.8182,147782.0
2018-10-03 15:50:00,111.87,111.94,111.8,111.94,103744.0,98.8182,98.88,98.7564,98.88,103744.0
2018-10-03 15:55:00,111.93,111.94,111.68,111.78,369113.0,98.8712,98.88,98.6504,98.7387,369113.0
2018-10-04 09:30:00,111.75,111.77,111.18,111.26,72369.0,98.7122,98.7299,98.2087,98.2794,72369.0
2018-10-04 09:35:00,111.33,111.83,111.29,111.68,47629.0,98.3412,98.7829,98.3059,98.6504,47629.0
2018-10-04 09:40:00,111.65,111.65,111.25,111.31,31545.0,98.6239,98.6239,98.2705,98.3235,31545.0
2018-10-04 09:45:00,111.28,111.43,111.15,111.21,67176.0,98.297,98.4295,98.1822,98.2352,67176.0
2018-10-04 09:50:00,111.2,111.36,111.12,111.12,37031.0,98.2264,98.3677,98.1557,98.1557,37031.0
2018-10-04 09:55:00,111.11,111.15,110.78,111.03,117932.0,98.1469,98.1822,97.8554,98.0762,117932.0
2018-10-04 10:00:00,111.03,111.03,110.58,110.97,79537.0,98.0762,98.0762,97.6787,98.0232,79537.0
2018-10-04 10:05:00,110.95,110.95,110.52,110.82,102516.0,98.0055,98.0055,97.6257,97.8907,102516.0
2018-10-04 10:10:00,110.81,111.09,110.81,111.09,61319.0,97.8819,98.1292,97.8819,98.1292,61319.0
2018-10-04 10:15:00,111.07,111.31,110.99,111.2,35407.0,98.1115,98.3235,98.0409,98.2264,35407.0
2018-10-04 10:20:00,111.19,111.21,110.91,111.0,38400.0,98.2175,98.2352,97.9702,98.0497,38400.0
2018-10-04 10:25:00,111.02,111.28,110.96,111.19,60403.0,98.0674,98.297,98.0144,98.2175,60403.0
2018-10-04 10:30:00,111.2,111.34,111.04,111.18,69481.0,98.2264,98.35,98.085,98.2087,69481.0
2018-10-04 10:35:00,111.16,111.27,111.07,111.26,62254.0,98.191,98.2882,98.1115,98.2794,62254.0
2018-10-04 10:40:00,111.25,111.26,110.99,111.14,48371.0,98.2705,98.2794,98.0409,98.1734,48371.0
2018-10-04 10:45:00,111.14,111.25,111.1,111.15,24818.0,98.1734,98.2705,98.138,98.1822,24818.0
2018-10-04 10:50:00,111.14,111.17,110.94,111.02,52333.0,98.1734,98.1999,97.9967,98.0674,52333.0
2018-10-04 10:55:00,111.02,111.07,110.93,111.03,21774.0,98.0674,98.1115,97.9879,98.0762,21774.0
2018-10-04 11:00:00,111.03,111.1,110.98,111.05,52885.0,98.0762,98.138,98.032,98.0939,52885.0
2018-10-04 11:05:00,111.04,111.07,110.82,110.84,37232.0,98.085,98.1115,97.8907,97.9084,37232.0
2018-10-04 11:10:00,110.82,110.83,110.66,110.67,57910.0,97.8907,97.8995,97.7494,97.7582,57910.0
2018-10-04 11:15:00,110.67,110.67,110.44,110.45,55241.0,97.7582,97.7582,97.555,97.5639,55241.0
2018-10-04 11:20:00,110.43,110.47,110.02,110.35,143720.0,97.5462,97.5815,97.184,97.4755,143720.0
2018-10-04 11:25:00,110.35,110.63,110.34,110.45,38884.0,97.4755,97.7229,97.4667,97.5639,38884.0
2018-10-04 11:30:00,110.45,110.67,110.45,110.51,26338.0,97.5639,97.7582,97.5639,97.6169,26338.0
2018-10-04 11:35:00,110.52,110.66,110.51,110.56,52207.0,97.6257,97.7494,97.6169,97.661,52207.0
2018-10-04 11:40:00,110.56,110.65,110.52,110.55,25272.0,97.661,97.7405,97.6257,97.6522,25272.0
2018-10-04 11:45:00,110.57,110.77,110.56,110.77,28799.0,97.6699,97.8465,97.661,97.8465,28799.0
2018-10-04 11:50:00,110.78,110.87,110.72,110.8,18825.0,97.8554,97.9349,97.8024,97.873,18825.0
2018-10-04 11:55:00,110.81,110.85,110.77,110.77,35492.0,97.8819,97.9172,97.8465,97.8465,35492.0
2018-10-04 12:00:00,110.76,110.76,110.65,110.69,31160.0,97.8377,97.8377,97.7405,97.7759,31160.0
2018-10-04 12:05:00,110.7,110.83,110.68,110.79,32039.0,97.7847,97.8995,97.767,97.8642,32039.0
2018-10-04 12:10:00,110.77,110.77,110.65,110.7,48896.0,97.8465,97.8465,97.7405,97.7847,48896.0
2018-10-04 12:15:00,110.69,110.74,110.52,110.56,79080.0,97.7759,97.82,97.6257,97.661,79080.0
2018-10-04 12:20:00,110.55,110.59,110.41,110.45,34990.0,97.6522,97.6875,97.5285,97.5639,34990.0
2018-10-04 12:25:00,110.44,110.62,110.38,110.62,43422.0,97.555,97.714,97.502,97.714,43422.0
2018-10-04 12:30:00,110.61,110.87,110.61,110.87,35212.0,97.7052,97.9349,97.7052,97.9349,35212.0
2018-10-04 12:35:00,110.86,111.14,110.83,111.02,170099.0,97.926,98.1734,97.8995,98.0674,170099.0
2018-10-04 12:40:00,111.02,111.09,110.91,111.0,185023.0,98.0674,98.1292,97.9702,98.0497,185023.0
2018-10-04 12:45:00,110.98,111.12,110.96,111.07,83546.0,98.032,98.1557,98.0144,98.1115,83546.0
2018-10-04 12:50:00,111.07,111.12,110.83,111.05,108478.0,98.1115,98.1557,97.8995,98.0939,108478.0
2018-10-04 12:55:00,111.01,111.02,110.91,111.02,38699.0,98.0585,98.0674,97.9702,98.0674,38699.0
2018-10-04 13:00:00,111.03,111.03,110.91,111.02,45507.0,98.0762,98.0762,97.9702,98.0674,45507.0
2018-10-04 13:05:00,111.03,111.11,110.95,110.98,25763.0,98.0762,98.1469,98.0055,98.032,25763.0
2018-10-04 13:10:00,110.98,110.99,110.81,110.84,27985.0,98.032,98.0409,97.8819,97.9084,27985.0
2018-10-04 13:15:00,110.85,110.95,110.8,110.85,24409.0,97.9172,98.0055,97.873,97.9172,24409.0
2018-10-04 13:20:00,110.84,110.85,110.76,110.84,19264.0,97.9084,97.9172,97.8377,97.9084,19264.0
2018-10-04 13:25:00,110.85,110.98,110.82,110.93,16472.0,97.9172,98.032,97.8907,97.9879,16472.0
2018-10-04 13:30:00,110.92,110.92,110.76,110.83,17549.0,97.979,97.979,97.8377,97.8995,17549.0
2018-10-04 13:35:00,110.82,110.87,110.77,110.83,15016.0,97.8907,97.9349,97.8465,97.8995,15016.0
2018-10-04 13:40:00,110.83,110.98,110.81,110.96,17836.0,97.8995,98.032,97.8819,98.0144,17836.0
2018-10-04 13:45:00,110.95,110.95,110.78,110.81,15825.0,98.0055,98.0055,97.8554,97.8819,15825.0
2018-10-04 13:50:00,110.81,110.81,110.68,110.71,17305.0,97.8819,97.8819,97.767,97.7935,17305.0
2018-10-04 13:55:00,110.71,110.71,110.58,110.59,17870.0,97.7935,97.7935,97.6787,97.6875,17870.0
2018-10-04 14:00:00,110.59,110.72,110.56,110.72,31729.0,97.6875,97.8024,97.661,97.8024,31729.0
2018-10-04 14:05:00,110.7,110.71,110.65,110.67,20699.0,97.7847,97.7935,97.7405,97.7582,20699.0
2018-10-04 14:10:00,110.67,110.68,110.56,110.58,24068.0,97.7582,97.767,97.661,97.6787,24068.0
2018-10-04 14:15:00,110.57,110.59,110.4,110.42,45513.0,97.6699,97.6875,97.5197,97.5374,45513.0
2018-10-04 14:20:00,110.42,110.59,110.39,110.51,33668.0,97.5374,97.6875,97.5109,97.6169,33668.0
2018-10-04 14:25:00,110.51,110.57,110.46,110.52,37666.0,97.6169,97.6699,97.5727,97.6257,37666.0
2018-10-04 14:30:00,110.52,110.61,110.48,110.61,42842.0,97.6257,97.7052,97.5904,97.7052,42842.0
2018-10-04 14:35:00,110.62,110.77,110.55,110.75,90785.0,97.714,97.8465,97.6522,97.8289,90785.0
2018-10-04 14:40:00,110.75,110.75,110.41,110.47,93822.0,97.8289,97.8289,97.5285,97.5815,93822.0
2018-10-04 14:45:00,110.47,110.58,110.43,110.46,59731.0,97.5815,97.6787,97.5462,97.5727,59731.0
2018-10-04 14:50:00,110.46,110.63,110.43,110.55,51089.0,97.5727,97.7229,97.5462,97.6522,51089.0
2018-10-04 14:55:00,110.55,110.63,110.53,110.58,33229.0,97.6522,97.7229,97.6345,97.6787,33229.0
2018-10-04 15:00:00,110.58,110.67,110.43,110.67,52522.0,97.6787,97.7582,97.5462,97.7582,52522.0
2018-10-04 15:05:00,110.67,110.67,110.58,110.64,22180.0,97.7582,97.7582,97.6787,97.7317,22180.0
2018-10-04 15:10:00,110.64,110.67,110.56,110.64,34530.0,97.7317,97.7582,97.661,97.7317,34530.0
2018-10-04 15:15:00,110.65,110.73,110.64,110.7,33473.0,97.7405,97.8112,97.7317,97.7847,33473.0
2018-10-04 15:20:00,110.7,110.7,110.62,110.69,34646.0,97.7847,97.7847,97.714,97.7759,34646.0
2018-10-04 15:25:00,110.7,110.72,110.62,110.64,32068.0,97.7847,97.8024,97.714,97.7317,32068.0
2018-10-04 15:30:00,110.64,110.76,110.62,110.67,70985.0,97.7317,97.8377,97.714,97.7582,70985.0
2018-10-04 15:35:00,110.66,110.73,110.64,110.71,46807.0,97.7494,97.8112,97.7317,97.7935,46807.0
2018-10-04 15:40:00,110.71,110.81,110.65,110.81,49071.0,97.7935,97.8819,97.7405,97.8819,49071.0
2018-10-04 15:45:00,110.81,111.0,110.81,110.89,84708.0,97.8819,98.0497,97.8819,97.9525,84708.0
2018-10-04 15:50:00,110.89,111.0,110.85,111.0,81972.0,97.9525,98.0497,97.9172,98.0497,81972.0
2018-10-04 15:55:00,111.0,111.0,110.76,110.84,251015.0,98.0497,98.0497,97.8377,97.9084,251015.0
2018-10-05 09:30:00,110.64,111.11,110.64,110.99,89739.0,97.7317,98.1469,97.7317,98.0409,89739.0
2018-10-05 09:35:00,110.9,111.08,110.77,110.85,30459.0,97.9614,98.1204,97.8465,97.9172,30459.0
2018-10-05 09:40:00,110.88,111.0,110.68,111.0,67869.0,97.9437,98.0497,97.767,98.0497,67869.0
2018-10-05 09:45:00,111.02,111.03,110.78,110.88,31383.0,98.0674,98.0762,97.8554,97.9437,31383.0
2018-10-05 09:50:00,110.88,110.97,110.58,110.58,51788.0,97.9437,98.0232,97.6787,97.6787,51788.0
2018-10-05 09:55:00,110.58,110.64,110.54,110.59,29516.0,97.6787,97.7317,97.6434,97.6875,29516.0
2018-10-05 10:00:00,110.58,110.68,110.24,110.27,47481.0,97.6787,97.767,97.3784,97.4049,47481.0
2018-10-05 10:05:00,110.29,110.41,110.26,110.3,108640.0,97.4225,97.5285,97.396,97.4314,108640.0
2018-10-05 10:10:00,110.27,110.35,110.2,110.2,32314.0,97.4049,97.4755,97.343,97.343,32314.0
2018-10-05 10:15:00,110.2,110.27,110.06,110.12,55593.0,97.343,97.4049,97.2194,97.2724,55593.0
2018-10-05 10:20:00,110.11,110.2,110.03,110.07,100378.0,97.2635,97.343,97.1929,97.2282,100378.0
2018-10-05 10:25:00,110.07,110.4,110.04,110.34,65601.0,97.2282,97.5197,97.2017,97.4667,65601.0
2018-10-05 10:30:00,110.35,110.36,110.16,110.2,22121.0,97.4755,97.4844,97.3077,97.343,22121.0
2018-10-05 10:35:00,110.19,110.3,110.15,110.15,23534.0,97.3342,97.4314,97.2989,97.2989,23534.0
2018-10-05 10:40:00,110.13,110.18,110.09,110.18,37375.0,97.2812,97.3254,97.2459,97.3254,37375.0
2018-10-05 10:45:00,110.17,110.23,110.09,110.09,25487.0,97.3165,97.3695,97.2459,97.2459,25487.0
2018-10-05 10:50:00,110.08,110.18,110.08,110.14,26294.0,97.237,97.3254,97.237,97.29,26294.0
2018-10-05 10:55:00,110.13,110.32,110.12,110.26,35117.0,97.2812,97.449,97.2724,97.396,35117.0
2018-10-05 11:00:00,110.25,110.26,110.11,110.19,39280.0,97.3872,97.396,97.2635,97.3342,39280.0
2018-10-05 11:05:00,110.18,110.19,110.11,110.11,22610.0,97.3254,97.3342,97.2635,97.2635,22610.0
2018-10-05 11:10:00,110.11,110.19,109.96,110.16,70267.0,97.2635,97.3342,97.131,97.3077,70267.0
2018-10-05 11:15:00,110.18,110.2,109.91,109.97,38907.0,97.3254,97.343,97.0869,97.1399,38907.0
2018-10-05 11:20:00,109.95,109.97,109.84,109.9,27660.0,97.1222,97.1399,97.025,97.078,27660.0
2018-10-05 11:25:00,109.89,109.9,109.76,109.87,63979.0,97.0692,97.078,96.9544,97.0515,63979.0
2018-10-05 11:30:00,109.86,110.08,109.84,109.91,69865.0,97.0427,97.237,97.025,97.0869,69865.0
2018-10-05 11:35:00,109.92,109.93,109.8,109.91,22583.0,97.0957,97.1045,96.9897,97.0869,22583.0
2018-10-05 11:40:00,109.92,109.92,109.61,109.65,20544.0,97.0957,97.0957,96.8219,96.8572,20544.0
2018-10-05 11:45:00,109.64,109.64,109.48,109.58,20462.0,96.8484,96.8484,96.707,96.7954,20462.0
2018-10-05 11:50:00,109.6,109.6,109.36,109.37,33857.0,96.813,96.813,96.601,96.6099,33857.0
2018-10-05 11:55:00,109.35,109.45,109.26,109.3,45308.0,96.5922,96.6805,96.5127,96.548,45308.0
2018-10-05 12:00:00,109.3,109.43,109.27,109.43,82688.0,96.548,96.6629,96.5215,96.6629,82688.0
2018-10-05 12:05:00,109.44,109.52,109.41,109.45,23795.0,96.6717,96.7424,96.6452,96.6805,23795.0
2018-10-05 12:10:00,109.45,109.45,109.19,109.19,20414.0,96.6805,96.6805,96.4509,96.4509,20414.0
2018-10-05 12:15:00,109.19,109.2,109.03,109.1,42172.0,96.4509,96.4597,96.3095,96.3714,42172.0
2018-10-05 12:20:00,109.1,109.35,109.1,109.28,32122.0,96.3714,96.5922,96.3714,96.5304,32122.0
2018-10-05 12:25:00,109.28,109.31,109.2,109.2,30584.0,96.5304,96.5569,96.4597,96.4597,30584.0
2018-10-05 12:30:00,109.19,109.2,108.97,109.0,29808.0,96.4509,96.4597,96.2565,96.283,29808.0
2018-10-05 12:35:00,109.0,109.21,108.99,109.07,22555.0,96.283,96.4685,96.2742,96.3449,22555.0
2018-10-05 12:40:00,109.07,109.09,108.85,109.08,139665.0,96.3449,96.3625,96.1505,96.3537,139665.0
2018-10-05 12:45:00,109.06,109.17,109.02,109.16,20640.0,96.336,96.4332,96.3007,96.4244,20640.0
2018-10-05 12:50:00,109.15,109.24,109.11,109.19,27908.0,96.4155,96.495,96.3802,96.4509,27908.0
2018-10-05 12:55:00,109.18,109.18,108.93,108.96,40344.0,96.442,96.442,96.2212,96.2477,40344.0
2018-10-05 13:00:00,108.96,109.0,108.88,108.93,24699.0,96.2477,96.283,96.177,96.2212,24699.0
2018-10-05 13:05:00,108.91,108.95,108.8,108.82,84845.0,96.2035,96.2389,96.1064,96.124,84845.0
2018-10-05 13:10:00,108.82,108.92,108.66,108.76,158426.0,96.124,96.2124,95.9827,96.071,158426.0
2018-10-05 13:15:00,108.76,108.86,108.67,108.67,26976.0,96.071,96.1594,95.9915,95.9915,26976.0
2018-10-05 13:20:00,108.68,108.68,108.53,108.57,22769.0,96.0004,96.0004,95.8679,95.9032,22769.0
2018-10-05 13:25:00,108.57,108.59,108.41,108.48,50175.0,95.9032,95.9209,95.7619,95.8237,50175.0
2018-10-05 13:30:00,108.47,108.62,108.46,108.48,45478.0,95.8149,95.9474,95.806,95.8237,45478.0
2018-10-05 13:35:00,108.48,108.61,108.39,108.61,77468.0,95.8237,95.9385,95.7442,95.9385,77468.0
2018-10-05 13:40:00,108.61,108.83,108.59,108.81,36076.0,95.9385,96.1329,95.9209,96.1152,36076.0
2018-10-05 13:45:00,108.8,108.98,108.73,108.97,13755.0,96.1064,96.2654,96.0445,96.2565,13755.0
2018-10-05 13:50:00,108.99,109.04,108.92,109.0,26522.0,96.2742,96.3184,96.2124,96.283,26522.0
2018-10-05 13:55:00,109.02,109.04,108.93,109.0,14471.0,96.3007,96.3184,96.2212,96.283,14471.0
2018-10-05 14:00:00,109.01,109.05,108.94,109.01,19306.0,96.2919,96.3272,96.23,96.2919,19306.0
2018-10-05 14:05:00,109.02,109.02,108.84,108.9,51958.0,96.3007,96.3007,96.1417,96.1947,51958.0
2018-10-05 14:10:00,108.9,108.97,108.87,108.94,57205.0,96.1947,96.2565,96.1682,96.23,57205.0
2018-10-05 14:15:00,108.93,109.15,108.91,109.15,21762.0,96.2212,96.4155,96.2035,96.4155,21762.0
2018-10-05 14:20:00,109.16,109.21,109.09,109.17,29722.0,96.4244,96.4685,96.3625,96.4332,29722.0
2018-10-05 14:25:00,109.17,109.27,109.13,109.25,30901.0,96.4332,96.5215,96.3979,96.5039,30901.0
2018-10-05 14:30:00,109.27,109.35,109.24,109.25,25717.0,96.5215,96.5922,96.495,96.5039,25717.0
2018-10-05 14:35:00,109.25,109.31,109.17,109.24,17303.0,96.5039,96.5569,96.4332,96.495,17303.0
2018-10-05 14:40:00,109.24,109.32,109.23,109.27,51993.0,96.495,96.5657,96.4862,96.5215,51993.0
2018-10-05 14:45:00,109.28,109.34,109.18,109.25,30589.0,96.5304,96.5834,96.442,96.5039,30589.0
2018-10-05 14:50:00,109.26,109.27,109.16,109.24,27384.0,96.5127,96.5215,96.4244,96.495,27384.0
2018-10-05 14:55:00,109.24,109.29,109.16,109.18,31715.0,96.495,96.5392,96.4244,96.442,31715.0
2018-10-05 15:00:00,109.21,109.24,109.07,109.22,38526.0,96.4685,96.495,96.3449,96.4774,38526.0
2018-10-05 15:05:00,109.21,109.32,109.19,109.25,45998.0,96.4685,96.5657,96.4509,96.5039,45998.0
2018-10-05 15:10:00,109.24,109.45,109.21,109.44,48140.0,96.495,96.6805,96.4685,96.6717,48140.0
2018-10-05 15:15:00,109.45,109.62,109.42,109.51,47165.0,96.6805,96.8307,96.654,96.7335,47165.0
2018-10-05 15:20:00,109.51,109.64,109.47,109.62,46608.0,96.7335,96.8484,96.6982,96.8307,46608.0
2018-10-05 15:25:00,109.61,109.67,109.52,109.58,93183.0,96.8219,96.8749,96.7424,96.7954,93183.0
2018-10-05 15:30:00,109.59,109.61,109.48,109.5,67363.0,96.8042,96.8219,96.707,96.7247,67363.0
2018-10-05 15:35:00,109.5,109.59,109.48,109.58,64525.0,96.7247,96.8042,96.707,96.7954,64525.0
2018-10-05 15:40:00,109.57,109.78,109.54,109.78,114416.0,96.7865,96.972,96.76,96.972,114416.0
2018-10-05 15:45:00,109.78,109.98,109.78,109.91,162790.0,96.972,97.1487,96.972,97.0869,162790.0
2018-10-05 15:50:00,109.9,109.9,109.77,109.89,148777.0,97.078,97.078,96.9632,97.0692,148777.0
2018-10-05 15:55:00,109.89,109.94,109.69,109.74,282639.0,97.0692,97.1134,96.8925,96.9367,282639.0
2018-10-08 09:30:00,109.52,109.86,109.02,109.29,73794.0,96.7424,97.0427,96.3007,96.5392,73794.0
2018-10-08 09:35:00,109.31,109.44,108.98,109.32,41696.0,96.5569,96.6717,96.2654,96.5657,41696.0
2018-10-08 09:40:00,109.38,109.58,109.18,109.52,31302.0,96.6187,96.7954,96.442,96.7424,31302.0
2018-10-08 09:45:00,109.51,109.72,109.47,109.64,29540.0,96.7335,96.919,96.6982,96.8484,29540.0
2018-10-08 09:50:00,109.64,110.09,109.61,109.91,41615.0,96.8484,97.2459,96.8219,97.0869,41615.0
2018-10-08 09:55:00,109.9,109.99,109.81,109.97,15786.0,97.078,97.1575,96.9985,97.1399,15786.0
2018-10-08 10:00:00,109.97,110.02,109.88,109.98,36600.0,97.1399,97.184,97.0604,97.1487,36600.0
2018-10-08 10:05:00,109.98,109.99,109.79,109.86,23333.0,97.1487,97.1575,96.9809,97.0427,23333.0
2018-10-08 10:10:00,109.86,109.92,109.81,109.84,33388.0,97.0427,97.0957,96.9985,97.025,33388.0
2018-10-08 10:15:00,109.82,109.82,109.7,109.78,21241.0,97.0074,97.0074,96.9014,96.972,21241.0
2018-10-08 10:20:00,109.77,109.9,109.74,109.89,18575.0,96.9632,97.078,96.9367,97.0692,18575.0
2018-10-08 10:25:00,109.87,110.0,109.87,109.98,76079.0,97.0515,97.1664,97.0515,97.1487,76079.0
2018-10-08 10:30:00,109.97,109.97,109.81,109.83,17747.0,97.1399,97.1399,96.9985,97.0162,17747.0
2018-10-08 10:35:00,109.81,109.81,109.66,109.74,17291.0,96.9985,96.9985,96.866,96.9367,17291.0
2018-10-08 10:40:00,109.74,109.79,109.71,109.71,15559.0,96.9367,96.9809,96.9102,96.9102,15559.0
2018-10-08 10:45:00,109.69,109.8,109.68,109.75,34055.0,96.8925,96.9897,96.8837,96.9455,34055.0
2018-10-08 10:50:00,109.75,109.78,109.66,109.78,34269.0,96.9455,96.972,96.866,96.972,34269.0
2018-10-08 10:55:00,109.76,109.77,109.72,109.72,36828.0,96.9544,96.9632,96.919,96.919,36828.0
2018-10-08 11:00:00,109.71,109.72,109.51,109.62,40054.0,96.9102,96.919,96.7335,96.8307,40054.0
2018-10-08 11:05:00,109.62,109.65,109.42,109.45,20340.0,96.8307,96.8572,96.654,96.6805,20340.0
2018-10-08 11:10:00,109.47,109.53,109.43,109.5,35531.0,96.6982,96.7512,96.6629,96.7247,35531.0
2018-10-08 11:15:00,109.49,109.5,109.4,109.45,31671.0,96.7159,96.7247,96.6364,96.6805,31671.0
2018-10-08 11:20:00,109.45,109.46,109.35,109.37,29589.0,96.6805,96.6894,96.5922,96.6099,29589.0
2018-10-08 11:25:00,109.36,109.36,109.16,109.21,21448.0,96.601,96.601,96.4244,96.4685,21448.0
2018-10-08 11:30:00,109.21,109.23,109.0,109.05,25844.0,96.4685,96.4862,96.283,96.3272,25844.0
2018-10-08 11:35:00,109.02,109.08,108.92,109.0,35018.0,96.3007,96.3537,96.2124,96.283,35018.0
2018-10-08 11:40:00,109.02,109.05,108.85,108.97,45309.0,96.3007,96.3272,96.1505,96.2565,45309.0
2018-10-08 11:45:00,108.96,108.97,108.78,108.83,61489.0,96.2477,96.2565,96.0887,96.1329,61489.0
2018-10-08 11:50:00,108.84,108.99,108.83,108.97,27901.0,96.1417,96.2742,96.1329,96.2565,27901.0
2018-10-08 11:55:00,108.96,108.98,108.77,108.95,39381.0,96.2477,96.2654,96.0799,96.2389,39381.0
2018-10-08 12:00:00,108.92,108.94,108.82,108.93,38637.0,96.2124,96.23,96.124,96.2212,38637.0
2018-10-08 12:05:00,108.92,108.97,108.84,108.91,45635.0,96.2124,96.2565,96.1417,96.2035,45635.0
2018-10-08 12:10:00,108.9,108.96,108.83,108.93,30039.0,96.1947,96.2477,96.1329,96.2212,30039.0
2018-10-08 12:15:00,108.94,108.96,108.83,108.88,26605.0,96.23,96.2477,96.1329,96.177,26605.0
2018-10-08 12:20:00,108.87,109.05,108.84,109.05,54253.0,96.1682,96.3272,96.1417,96.3272,54253.0
2018-10-08 12:25:00,109.06,109.07,109.01,109.06,11976.0,96.336,96.3449,96.2919,96.336,11976.0
2018-10-08 12:30:00,109.06,109.06,108.9,108.92,14107.0,96.336,96.336,96.1947,96.2124,14107.0
2018-10-08 12:35:00,108.92,108.98,108.88,108.92,20150.0,96.2124,96.2654,96.177,96.2124,20150.0
2018-10-08 12:40:00,108.91,109.03,108.9,108.98,13147.0,96.2035,96.3095,96.1947,96.2654,13147.0
2018-10-08 12:45:00,108.99,109.03,108.89,109.01,21360.0,96.2742,96.3095,96.1859,96.2919,21360.0
2018-10-08 12:50:00,109.0,109.06,108.89,108.95,25426.0,96.283,96.336,96.1859,96.2389,25426.0
2018-10-08 12:55:00,108.96,109.01,108.91,108.92,19483.0,96.2477,96.2919,96.2035,96.2124,19483.0
2018-10-08 13:00:00,108.89,109.16,108.87,109.11,30863.0,96.1859,96.4244,96.1682,96.3802,30863.0
2018-10-08 13:05:00,109.1,109.32,109.07,109.27,21979.0,96.3714,96.5657,96.3449,96.5215,21979.0
2018-10-08 13:10:00,109.26,109.26,109.12,109.17,16983.0,96.5127,96.5127,96.389,96.4332,16983.0
2018-10-08 13:15:00,109.16,109.17,109.03,109.03,15693.0,96.4244,96.4332,96.3095,96.3095,15693.0
2018-10-08 13:20:00,109.03,109.06,108.94,108.98,28633.0,96.3095,96.336,96.23,96.2654,28633.0
2018-10-08 13:25:00,108.99,109.12,108.99,109.09,20043.0,96.2742,96.389,96.2742,96.3625,20043.0
2018-10-08 13:30:00,109.09,109.25,109.08,109.19,24395.0,96.3625,96.5039,96.3537,96.4509,24395.0
2018-10-08 13:35:00,109.2,109.22,109.11,109.14,17480.0,96.4597,96.4774,96.3802,96.4067,17480.0
2018-10-08 13:40:00,109.15,109.22,109.14,109.19,19701.0,96.4155,96.4774,96.4067,96.4509,19701.0
2018-10-08 13:45:00,109.2,109.26,109.15,109.22,19789.0,96.4597,96.5127,96.4155,96.4774,19789.0
2018-10-08 13:50:00,109.22,109.25,109.12,109.15,14798.0,96.4774,96.5039,96.389,96.4155,14798.0
2018-10-08 13:55:00,109.14,109.16,109.08,109.09,21712.0,96.4067,96.4244,96.3537,96.3625,21712.0
2018-10-08 14:00:00,109.08,109.23,109.07,109.17,24955.0,96.3537,96.4862,96.3449,96.4332,24955.0
2018-10-08 14:05:00,109.17,109.3,109.17,109.28,25770.0,96.4332,96.548,96.4332,96.5304,25770.0
2018-10-08 14:10:00,109.27,109.27,109.15,109.19,21485.0,96.5215,96.5215,96.4155,96.4509,21485.0
2018-10-08 14:15:00,109.19,109.28,109.19,109.25,18566.0,96.4509,96.5304,96.4509,96.5039,18566.0
2018-10-08 14:20:00,109.27,109.4,109.26,109.34,22453.0,96.5215,96.6364,96.5127,96.5834,22453.0
2018-10-08 14:25:00,109.34,109.54,109.34,109.54,20413.0,96.5834,96.76,96.5834,96.76,20413.0
2018-10-08 14:30:00,109.54,109.75,109.53,109.69,52792.0,96.76,96.9455,96.7512,96.8925,52792.0
2018-10-08 14:35:00,109.69,109.73,109.64,109.73,23287.0,96.8925,96.9279,96.8484,96.9279,23287.0
2018-10-08 14:40:00,109.73,109.8,109.66,109.7,26040.0,96.9279,96.9897,96.866,96.9014,26040.0
2018-10-08 14:45:00,109.71,109.75,109.61,109.74,42093.0,96.9102,96.9455,96.8219,96.9367,42093.0
2018-10-08 14:50:00,109.74,109.78,109.47,109.48,60751.0,96.9367,96.972,96.6982,96.707,60751.0
2018-10-08 14:55:00,109.49,109.6,109.46,109.46,33302.0,96.7159,96.813,96.6894,96.6894,33302.0
2018-10-08 15:00:00,109.47,109.68,109.45,109.61,26681.0,96.6982,96.8837,96.6805,96.8219,26681.0
2018-10-08 15:05:00,109.62,109.69,109.56,109.68,25838.0,96.8307,96.8925,96.7777,96.8837,25838.0
2018-10-08 15:10:00,109.69,109.84,109.66,109.8,27676.0,96.8925,97.025,96.866,96.9897,27676.0
2018-10-08 15:15:00,109.78,109.91,109.77,109.9,54998.0,96.972,97.0869,96.9632,97.078,54998.0
2018-10-08 15:20:00,109.91,109.95,109.81,109.81,47588.0,97.0869,97.1222,96.9985,96.9985,47588.0
2018-10-08 15:25:00,109.82,109.99,109.8,109.9,52993.0,97.0074,97.1575,96.9897,97.078,52993.0
2018-10-08 15:30:00,109.91,109.99,109.88,109.94,40350.0,97.0869,97.1575,97.0604,97.1134,40350.0
2018-10-08 15:35:00,109.94,110.01,109.9,109.99,78591.0,97.1134,97.1752,97.078,97.1575,78591.0
2018-10-08 15:40:00,110.0,110.04,109.95,109.96,92772.0,97.1664,97.2017,97.1222,97.131,92772.0
2018-10-08 15:45:00,109.97,110.02,109.95,110.01,86904.0,97.1399,97.184,97.1222,97.1752,86904.0
2018-10-08 15:50:00,110.01,110.03,109.91,109.98,94113.0,97.1752,97.1929,97.0869,97.1487,94113.0
2018-10-08 15:55:00,109.98,110.01,109.9,109.9,225566.0,97.1487,97.1752,97.078,97.078,225566.0
2018-10-09 09:30:00,110.09,110.76,109.93,110.63,72853.0,97.2459,97.8377,97.1045,97.7229,72853.0
2018-10-09 09:35:00,110.54,110.78,110.5,110.59,40658.0,97.6434,97.8554,97.608,97.6875,40658.0
2018-10-09 09:40:00,110.56,110.65,110.49,110.53,37214.0,97.661,97.7405,97.5992,97.6345,37214.0
2018-10-09 09:45:00,110.54,110.54,110.08,110.13,35886.0,97.6434,97.6434,97.237,97.2812,35886.0
2018-10-09 09:50:00,110.13,110.47,110.13,110.44,38712.0,97.2812,97.5815,97.2812,97.555,38712.0
2018-10-09 09:55:00,110.43,110.5,110.34,110.41,17250.0,97.5462,97.608,97.4667,97.5285,17250.0
2018-10-09 10:00:00,110.43,110.56,110.39,110.45,30360.0,97.5462,97.661,97.5109,97.5639,30360.0
2018-10-09 10:05:00,110.44,110.68,110.43,110.65,34660.0,97.555,97.767,97.5462,97.7405,34660.0
2018-10-09 10:10:00,110.64,110.69,110.55,110.62,33699.0,97.7317,97.7759,97.6522,97.714,33699.0
2018-10-09 10:15:00,110.62,110.74,110.55,110.56,21921.0,97.714,97.82,97.6522,97.661,21921.0
2018-10-09 10:20:00,110.57,110.62,110.53,110.57,11624.0,97.6699,97.714,97.6345,97.6699,11624.0
2018-10-09 10:25:00,110.59,110.72,110.54,110.67,23969.0,97.6875,97.8024,97.6434,97.7582,23969.0
2018-10-09 10:30:00,110.68,110.77,110.64,110.69,19807.0,97.767,97.8465,97.7317,97.7759,19807.0
2018-10-09 10:35:00,110.69,110.74,110.64,110.73,26497.0,97.7759,97.82,97.7317,97.8112,26497.0
2018-10-09 10:40:00,110.74,110.96,110.7,110.92,49430.0,97.82,98.0144,97.7847,97.979,49430.0
2018-10-09 10:45:00,110.92,110.98,110.76,110.81,58590.0,97.979,98.032,97.8377,97.8819,58590.0
2018-10-09 10:50:00,110.8,110.85,110.54,110.54,29121.0,97.873,97.9172,97.6434,97.6434,29121.0
2018-10-09 10:55:00,110.56,110.68,110.48,110.49,38771.0,97.661,97.767,97.5904,97.5992,38771.0
2018-10-09 11:00:00,110.51,110.58,110.42,110.47,22708.0,97.6169,97.6787,97.5374,97.5815,22708.0
2018-10-09 11:05:00,110.47,110.58,110.41,110.49,89839.0,97.5815,97.6787,97.5285,97.5992,89839.0
2018-10-09 11:10:00,110.5,110.63,110.43,110.58,25461.0,97.608,97.7229,97.5462,97.6787,25461.0
2018-10-09 11:15:00,110.58,110.58,110.36,110.39,20171.0,97.6787,97.6787,97.4844,97.5109,20171.0
2018-10-09 11:20:00,110.41,110.62,110.4,110.55,19323.0,97.5285,97.714,97.5197,97.6522,19323.0
2018-10-09 11:25:00,110.57,110.58,110.52,110.52,14940.0,97.6699,97.6787,97.6257,97.6257,14940.0
2018-10-09 11:30:00,110.51,110.53,110.34,110.34,15718.0,97.6169,97.6345,97.4667,97.4667,15718.0
2018-10-09 11:35:00,110.36,110.43,110.35,110.38,12543.0,97.4844,97.5462,97.4755,97.502,12543.0
2018-10-09 11:40:00,110.4,110.47,110.38,110.39,12562.0,97.5197,97.5815,97.502,97.5109,12562.0
2018-10-09 11:45:00,110.37,110.4,110.26,110.32,15236.0,97.4932,97.5197,97.396,97.449,15236.0
2018-10-09 11:50:00,110.31,110.44,110.31,110.34,14118.0,97.4402,97.555,97.4402,97.4667,14118.0
2018-10-09 11:55:00,110.34,110.38,110.3,110.32,13298.0,97.4667,97.502,97.4314,97.449,13298.0
2018-10-09 12:00:00,110.3,110.43,110.29,110.31,12715.0,97.4314,97.5462,97.4225,97.4402,12715.0
2018-10-09 12:05:00,110.31,110.42,110.29,110.29,15279.0,97.4402,97.5374,97.4225,97.4225,15279.0
2018-10-09 12:10:00,110.3,110.3,110.15,110.16,11968.0,97.4314,97.4314,97.2989,97.3077,11968.0
2018-10-09 12:15:00,110.15,110.16,110.1,110.1,11879.0,97.2989,97.3077,97.2547,97.2547,11879.0
2018-10-09 12:20:00,110.1,110.1,109.91,109.92,21542.0,97.2547,97.2547,97.0869,97.0957,21542.0
2018-10-09 12:25:00,109.93,109.94,109.86,109.89,13004.0,97.1045,97.1134,97.0427,97.0692,13004.0
2018-10-09 12:30:00,109.87,109.87,109.75,109.8,19705.0,97.0515,97.0515,96.9455,96.9897,19705.0
2018-10-09 12:35:00,109.81,109.97,109.81,109.86,9642.0,96.9985,97.1399,96.9985,97.0427,9642.0
2018-10-09 12:40:00,109.87,109.87,109.72,109.74,18607.0,97.0515,97.0515,96.919,96.9367,18607.0
2018-10-09 12:45:00,109.72,109.81,109.6,109.68,24505.0,96.919,96.9985,96.813,96.8837,24505.0
2018-10-09 12:50:00,109.71,109.72,109.51,109.53,14045.0,96.9102,96.919,96.7335,96.7512,14045.0
2018-10-09 12:55:00,109.51,109.61,109.43,109.48,24019.0,96.7335,96.8219,96.6629,96.707,24019.0
2018-10-09 13:00:00,109.47,109.47,109.32,109.34,14397.0,96.6982,96.6982,96.5657,96.5834,14397.0
2018-10-09 13:05:00,109.33,109.42,109.26,109.38,21913.0,96.5745,96.654,96.5127,96.6187,21913.0
2018-10-09 13:10:00,109.39,109.51,109.37,109.45,27660.0,96.6275,96.7335,96.6099,96.6805,27660.0
2018-10-09 13:15:00,109.44,109.6,109.44,109.53,11336.0,96.6717,96.813,96.6717,96.7512,11336.0
2018-10-09 13:20:00,109.51,109.68,109.46,109.68,17230.0,96.7335,96.8837,96.6894,96.8837,17230.0
2018-10-09 13:25:00,109.68,109.68,109.55,109.59,12491.0,96.8837,96.8837,96.7689,96.8042,12491.0
2018-10-09 13:30:00,109.58,109.59,109.48,109.52,10177.0,96.7954,96.8042,96.707,96.7424,10177.0
2018-10-09 13:35:00,109.5,109.5,109.33,109.39,9086.0,96.7247,96.7247,96.5745,96.6275,9086.0
2018-10-09 13:40:00,109.39,109.44,109.27,109.33,15802.0,96.6275,96.6717,96.5215,96.5745,15802.0
2018-10-09 13:45:00,109.31,109.46,109.3,109.42,10499.0,96.5569,96.6894,96.548,96.654,10499.0
2018-10-09 13:50:00,109.43,109.49,109.41,109.44,9532.0,96.6629,96.7159,96.6452,96.6717,9532.0
2018-10-09 13:55:00,109.47,109.64,109.47,109.54,8430.0,96.6982,96.8484,96.6982,96.76,8430.0
2018-10-09 14:00:00,109.54,109.55,109.41,109.48,28741.0,96.76,96.7689,96.6452,96.707,28741.0
2018-10-09 14:05:00,109.48,109.49,109.42,109.47,18272.0,96.707,96.7159,96.654,96.6982,18272.0
2018-10-09 14:10:00,109.48,109.51,109.34,109.4,34313.0,96.707,96.7335,96.5834,96.6364,34313.0
2018-10-09 14:15:00,109.41,109.42,109.25,109.25,30467.0,96.6452,96.654,96.5039,96.5039,30467.0
2018-10-09 14:20:00,109.28,109.38,109.25,109.33,30262.0,96.5304,96.6187,96.5039,96.5745,30262.0
2018-10-09 14:25:00,109.33,109.47,109.31,109.46,14650.0,96.5745,96.6982,96.5569,96.6894,14650.0
2018-10-09 14:30:00,109.47,109.52,109.42,109.43,21318.0,96.6982,96.7424,96.654,96.6629,21318.0
2018-10-09 14:35:00,109.42,109.44,109.35,109.38,21703.0,96.654,96.6717,96.5922,96.6187,21703.0
2018-10-09 14:40:00,109.38,109.4,109.33,109.35,20198.0,96.6187,96.6364,96.5745,96.5922,20198.0
2018-10-09 14:45:00,109.36,109.37,109.26,109.32,19432.0,96.601,96.6099,96.5127,96.5657,19432.0
2018-10-09 14:50:00,109.33,109.43,109.31,109.4,50609.0,96.5745,96.6629,96.5569,96.6364,50609.0
2018-10-09 14:55:00,109.41,109.41,109.37,109.38,16208.0,96.6452,96.6452,96.6099,96.6187,16208.0
2018-10-09 15:00:00,109.37,109.41,109.3,109.34,28521.0,96.6099,96.6452,96.548,96.5834,28521.0
2018-10-09 15:05:00,109.35,109.37,109.32,109.33,31513.0,96.5922,96.6099,96.5657,96.5745,31513.0
2018-10-09 15:10:00,109.34,109.45,109.33,109.4,34384.0,96.5834,96.6805,96.5745,96.6364,34384.0
2018-10-09 15:15:00,109.4,109.53,109.39,109.53,32285.0,96.6364,96.7512,96.6275,96.7512,32285.0
2018-10-09 15:20:00,109.52,109.57,109.27,109.28,34287.0,96.7424,96.7865,96.5215,96.5304,34287.0
2018-10-09 15:25:00,109.28,109.4,109.28,109.39,23478.0,96.5304,96.6364,96.5304,96.6275,23478.0
2018-10-09 15:30:00,109.38,109.38,109.28,109.34,33996.0,96.6187,96.6187,96.5304,96.5834,33996.0
2018-10-09 15:35:00,109.34,109.38,109.31,109.34,36992.0,96.5834,96.6187,96.5569,96.5834,36992.0
2018-10-09 15:40:00,109.33,109.33,109.14,109.18,58488.0,96.5745,96.5745,96.4067,96.442,58488.0
2018-10-09 15:45:00,109.18,109.31,109.17,109.24,79227.0,96.442,96.5569,96.4332,96.495,79227.0
2018-10-09 15:50:00,109.23,109.26,109.18,109.26,95221.0,96.4862,96.5127,96.442,96.5127,95221.0
2018-10-09 15:55:00,109.26,109.26,109.18,109.18,210309.0,96.5127,96.5127,96.442,96.442,210309.0
2018-10-10 09:30:00,110.93,111.11,110.53,110.55,149154.0,97.9879,98.1469,97.6345,97.6522,149154.0
2018-10-10 09:35:00,110.53,110.64,110.2,110.34,45015.0,97.6345,97.7317,97.343,97.4667,45015.0
2018-10-10 09:40:00,110.32,110.36,109.96,110.0,53080.0,97.449,97.4844,97.131,97.1664,53080.0
2018-10-10 09:45:00,110.0,110.1,109.9,109.9,50208.0,97.1664,97.2547,97.078,97.078,50208.0
2018-10-10 09:50:00,109.87,109.91,109.45,109.5,46019.0,97.0515,97.0869,96.6805,96.7247,46019.0
2018-10-10 09:55:00,109.5,109.58,109.28,109.31,27041.0,96.7247,96.7954,96.5304,96.5569,27041.0
2018-10-10 10:00:00,109.29,109.5,109.18,109.25,38914.0,96.5392,96.7247,96.442,96.5039,38914.0
2018-10-10 10:05:00,109.21,109.32,109.13,109.32,102673.0,96.4685,96.5657,96.3979,96.5657,102673.0
2018-10-10 10:10:00,109.32,109.36,109.18,109.24,39036.0,96.5657,96.601,96.442,96.495,39036.0
2018-10-10 10:15:00,109.23,109.37,109.11,109.37,47277.0,96.4862,96.6099,96.3802,96.6099,47277.0
2018-10-10 10:20:00,109.35,109.45,109.28,109.33,33148.0,96.5922,96.6805,96.5304,96.5745,33148.0
2018-10-10 10:25:00,109.33,109.42,109.28,109.31,23596.0,96.5745,96.654,96.5304,96.5569,23596.0
2018-10-10 10:30:00,109.34,109.38,109.15,109.18,35651.0,96.5834,96.6187,96.4155,96.442,35651.0
2018-10-10 10:35:00,109.16,109.19,108.99,109.0,42998.0,96.4244,96.4509,96.2742,96.283,42998.0
2018-10-10 10:40:00,109.01,109.15,108.98,109.08,60984.0,96.2919,96.4155,96.2654,96.3537,60984.0
2018-10-10 10:45:00,109.06,109.07,108.9,108.94,88033.0,96.336,96.3449,96.1947,96.23,88033.0
2018-10-10 10:50:00,108.94,109.05,108.82,108.82,35962.0,96.23,96.3272,96.124,96.124,35962.0
2018-10-10 10:55:00,108.82,108.89,108.61,108.79,42873.0,96.124,96.1859,95.9385,96.0975,42873.0
2018-10-10 11:00:00,108.76,109.02,108.72,108.87,40586.0,96.071,96.3007,96.0357,96.1682,40586.0
2018-10-10 11:05:00,108.86,108.9,108.71,108.73,23809.0,96.1594,96.1947,96.0269,96.0445,23809.0
2018-10-10 11:10:00,108.74,108.75,108.62,108.68,38636.0,96.0534,96.0622,95.9474,96.0004,38636.0
2018-10-10 11:15:00,108.65,108.66,108.47,108.49,32296.0,95.9739,95.9827,95.8149,95.8325,32296.0
2018-10-10 11:20:00,108.48,108.51,108.33,108.36,39209.0,95.8237,95.8502,95.6912,95.7177,39209.0
2018-10-10 11:25:00,108.31,108.51,108.16,108.41,57611.0,95.6735,95.8502,95.541,95.7619,57611.0
2018-10-10 11:30:00,108.39,108.39,108.21,108.26,17974.0,95.7442,95.7442,95.5852,95.6294,17974.0
2018-10-10 11:35:00,108.24,108.29,108.11,108.16,19029.0,95.6117,95.6559,95.4969,95.541,19029.0
2018-10-10 11:40:00,108.14,108.34,108.14,108.27,45354.0,95.5234,95.7,95.5234,95.6382,45354.0
2018-10-10 11:45:00,108.27,108.43,108.14,108.35,31022.0,95.6382,95.7795,95.5234,95.7089,31022.0
2018-10-10 11:50:00,108.37,108.42,108.24,108.26,30698.0,95.7265,95.7707,95.6117,95.6294,30698.0
2018-10-10 11:55:00,108.26,108.26,108.17,108.17,16597.0,95.6294,95.6294,95.5499,95.5499,16597.0
2018-10-10 12:00:00,108.15,108.31,108.13,108.25,20787.0,95.5322,95.6735,95.5145,95.6205,20787.0
2018-10-10 12:05:00,108.23,108.26,108.11,108.17,23287.0,95.6029,95.6294,95.4969,95.5499,23287.0
2018-10-10 12:10:00,108.16,108.3,108.14,108.21,41386.0,95.541,95.6647,95.5234,95.5852,41386.0
2018-10-10 12:15:00,108.23,108.5,108.23,108.4,37088.0,95.6029,95.8414,95.6029,95.753,37088.0
2018-10-10 12:20:00,108.43,108.43,108.31,108.32,22844.0,95.7795,95.7795,95.6735,95.6824,22844.0
2018-10-10 12:25:00,108.32,108.42,108.32,108.38,20004.0,95.6824,95.7707,95.6824,95.7354,20004.0
2018-10-10 12:30:00,108.39,108.4,108.31,108.35,31546.0,95.7442,95.753,95.6735,95.7089,31546.0
2018-10-10 12:35:00,108.35,108.39,108.29,108.38,14546.0,95.7089,95.7442,95.6559,95.7354,14546.0
2018-10-10 12:40:00,108.39,108.44,108.3,108.34,25041.0,95.7442,95.7884,95.6647,95.7,25041.0
2018-10-10 12:45:00,108.33,108.38,108.26,108.3,29407.0,95.6912,95.7354,95.6294,95.6647,29407.0
2018-10-10 12:50:00,108.32,108.45,108.14,108.23,48808.0,95.6824,95.7972,95.5234,95.6029,48808.0
2018-10-10 12:55:00,108.23,108.28,108.1,108.14,11667.0,95.6029,95.647,95.488,95.5234,11667.0
2018-10-10 13:00:00,108.11,108.11,107.61,107.66,38281.0,95.4969,95.4969,95.0552,95.0994,38281.0
2018-10-10 13:05:00,107.68,107.84,107.61,107.84,31305.0,95.117,95.2584,95.0552,95.2584,31305.0
2018-10-10 13:10:00,107.83,108.04,107.76,108.01,16154.0,95.2495,95.435,95.1877,95.4085,16154.0
2018-10-10 13:15:00,108.0,108.14,107.93,108.14,23144.0,95.3997,95.5234,95.3379,95.5234,23144.0
2018-10-10 13:20:00,108.11,108.21,108.1,108.18,20101.0,95.4969,95.5852,95.488,95.5587,20101.0
2018-10-10 13:25:00,108.19,108.19,108.04,108.07,14217.0,95.5675,95.5675,95.435,95.4615,14217.0
2018-10-10 13:30:00,108.08,108.09,107.96,107.97,25107.0,95.4704,95.4792,95.3644,95.3732,25107.0
2018-10-10 13:35:00,108.01,108.09,107.96,108.05,17553.0,95.4085,95.4792,95.3644,95.4439,17553.0
2018-10-10 13:40:00,108.06,108.09,107.88,107.94,24964.0,95.4527,95.4792,95.2937,95.3467,24964.0
2018-10-10 13:45:00,107.94,108.03,107.93,107.98,40141.0,95.3467,95.4262,95.3379,95.382,40141.0
2018-10-10 13:50:00,107.96,108.03,107.94,108.0,19215.0,95.3644,95.4262,95.3467,95.3997,19215.0
2018-10-10 13:55:00,107.98,108.0,107.94,108.0,14342.0,95.382,95.3997,95.3467,95.3997,14342.0
2018-10-10 14:00:00,107.99,108.02,107.92,107.94,15023.0,95.3909,95.4174,95.329,95.3467,15023.0
2018-10-10 14:05:00,107.91,107.92,107.59,107.62,25052.0,95.3202,95.329,95.0375,95.064,25052.0
2018-10-10 14:10:00,107.63,107.82,107.62,107.7,26660.0,95.0729,95.2407,95.064,95.1347,26660.0
2018-10-10 14:15:00,107.69,107.93,107.68,107.82,17762.0,95.1259,95.3379,95.117,95.2407,17762.0
2018-10-10 14:20:00,107.8,107.85,107.64,107.84,22660.0,95.223,95.2672,95.0817,95.2584,22660.0
2018-10-10 14:25:00,107.84,107.87,107.71,107.81,23782.0,95.2584,95.2849,95.1435,95.2319,23782.0
2018-10-10 14:30:00,107.8,107.94,107.76,107.76,23741.0,95.223,95.3467,95.1877,95.1877,23741.0
2018-10-10 14:35:00,107.77,107.85,107.63,107.67,30986.0,95.1965,95.2672,95.0729,95.1082,30986.0
2018-10-10 14:40:00,107.66,107.73,107.45,107.46,37283.0,95.0994,95.1612,94.9139,94.9227,37283.0
2018-10-10 14:45:00,107.49,107.71,107.47,107.64,36477.0,94.9492,95.1435,94.9315,95.0817,36477.0
2018-10-10 14:50:00,107.62,107.82,107.59,107.72,25961.0,95.064,95.2407,95.0375,95.1524,25961.0
2018-10-10 14:55:00,107.72,107.84,107.65,107.82,41107.0,95.1524,95.2584,95.0905,95.2407,41107.0
2018-10-10 15:00:00,107.82,107.84,107.75,107.77,72221.0,95.2407,95.2584,95.1789,95.1965,72221.0
2018-10-10 15:05:00,107.77,107.92,107.69,107.76,69381.0,95.1965,95.329,95.1259,95.1877,69381.0
2018-10-10 15:10:00,107.76,107.8,107.41,107.5,61233.0,95.1877,95.223,94.8785,94.958,61233.0
2018-10-10 15:15:00,107.48,107.66,107.46,107.5,57970.0,94.9404,95.0994,94.9227,94.958,57970.0
2018-10-10 15:20:00,107.5,107.73,107.48,107.7,56161.0,94.958,95.1612,94.9404,95.1347,56161.0
2018-10-10 15:25:00,107.7,107.73,107.55,107.68,74945.0,95.1347,95.1612,95.0022,95.117,74945.0
2018-10-10 15:30:00,107.68,107.7,107.37,107.4,89023.0,95.117,95.1347,94.8432,94.8697,89023.0
2018-10-10 15:35:00,107.4,107.4,106.92,106.92,95934.0,94.8697,94.8697,94.4457,94.4457,95934.0
2018-10-10 15:40:00,106.91,106.97,106.64,106.85,136760.0,94.4369,94.4899,94.1984,94.3839,136760.0
2018-10-10 15:45:00,106.84,106.84,106.48,106.75,293882.0,94.375,94.375,94.057,94.2955,293882.0
2018-10-10 15:50:00,106.74,106.77,106.45,106.46,240284.0,94.2867,94.3132,94.0305,94.0394,240284.0
2018-10-10 15:55:00,106.44,106.46,106.06,106.31,321120.0,94.0217,94.0394,93.686,93.9069,321120.0
2018-10-11 09:30:00,106.39,107.46,106.23,107.26,117794.0,93.9775,94.9227,93.8362,94.746,117794.0
2018-10-11 09:35:00,107.16,107.75,106.99,107.43,73795.0,94.6577,95.1789,94.5075,94.8962,73795.0
2018-10-11 09:40:00,107.48,107.68,107.25,107.6,47154.0,94.9404,95.117,94.7372,95.0464,47154.0
2018-10-11 09:45:00,107.54,108.16,107.41,108.16,71189.0,94.9934,95.541,94.8785,95.541,71189.0
2018-10-11 09:50:00,108.13,108.74,108.12,108.43,100370.0,95.5145,96.0534,95.5057,95.7795,100370.0
2018-10-11 09:55:00,108.43,108.72,108.2,108.61,58195.0,95.7795,96.0357,95.5764,95.9385,58195.0
2018-10-11 10:00:00,108.6,108.67,108.12,108.16,51276.0,95.9297,95.9915,95.5057,95.541,51276.0
2018-10-11 10:05:00,108.11,108.36,108.02,108.28,45789.0,95.4969,95.7177,95.4174,95.647,45789.0
2018-10-11 10:10:00,108.28,108.31,107.79,107.98,59600.0,95.647,95.6735,95.2142,95.382,59600.0
2018-10-11 10:15:00,107.95,108.15,107.85,108.15,104171.0,95.3555,95.5322,95.2672,95.5322,104171.0
2018-10-11 10:20:00,108.11,108.21,107.83,107.85,59246.0,95.4969,95.5852,95.2495,95.2672,59246.0
2018-10-11 10:25:00,107.86,108.11,107.69,107.78,44854.0,95.276,95.4969,95.1259,95.2054,44854.0
2018-10-11 10:30:00,107.75,107.96,107.59,107.59,28050.0,95.1789,95.3644,95.0375,95.0375,28050.0
2018-10-11 10:35:00,107.64,107.86,107.59,107.76,52707.0,95.0817,95.276,95.0375,95.1877,52707.0
2018-10-11 10:40:00,107.72,107.8,107.48,107.52,35610.0,95.1524,95.223,94.9404,94.9757,35610.0
2018-10-11 10:45:00,107.51,107.54,107.21,107.26,58509.0,94.9669,94.9934,94.7019,94.746,58509.0
2018-10-11 10:50:00,107.25,107.27,106.91,107.04,60195.0,94.7372,94.7549,94.4369,94.5517,60195.0
2018-10-11 10:55:00,107.05,107.49,107.05,107.2,91133.0,94.5605,94.9492,94.5605,94.693,91133.0
2018-10-11 11:00:00,107.19,107.23,106.71,106.73,45513.0,94.6842,94.7195,94.2602,94.2779,45513.0
2018-10-11 11:05:00,106.79,107.02,106.64,106.7,84015.0,94.3309,94.534,94.1984,94.2514,84015.0
2018-10-11 11:10:00,106.72,106.74,106.2,106.39,67650.0,94.269,94.2867,93.8097,93.9775,67650.0
2018-10-11 11:15:00,106.37,106.8,106.31,106.59,37006.0,93.9599,94.3397,93.9069,94.1542,37006.0
2018-10-11 11:20:00,106.59,107.01,106.59,106.87,38032.0,94.1542,94.5252,94.1542,94.4015,38032.0
2018-10-11 11:25:00,106.85,106.96,106.65,106.72,54995.0,94.3839,94.481,94.2072,94.269,54995.0
2018-10-11 11:30:00,106.74,106.85,106.56,106.84,27700.0,94.2867,94.3839,94.1277,94.375,27700.0
2018-10-11 11:35:00,106.82,106.82,106.39,106.56,62125.0,94.3574,94.3574,93.9775,94.1277,62125.0
2018-10-11 11:40:00,106.58,106.89,106.54,106.88,50919.0,94.1454,94.4192,94.11,94.4104,50919.0
2018-10-11 11:45:00,106.9,107.4,106.83,107.37,56581.0,94.428,94.8697,94.3662,94.8432,56581.0
2018-10-11 11:50:00,107.37,107.61,107.14,107.33,50410.0,94.8432,95.0552,94.64,94.8079,50410.0
2018-10-11 11:55:00,107.35,107.62,107.3,107.46,48132.0,94.8255,95.064,94.7814,94.9227,48132.0
2018-10-11 12:00:00,107.47,107.61,107.4,107.52,31521.0,94.9315,95.0552,94.8697,94.9757,31521.0
2018-10-11 12:05:00,107.53,107.59,107.37,107.39,23179.0,94.9845,95.0375,94.8432,94.8609,23179.0
2018-10-11 12:10:00,107.39,107.59,107.36,107.57,18313.0,94.8609,95.0375,94.8344,95.0199,18313.0
2018-10-11 12:15:00,107.57,107.75,107.57,107.74,32464.0,95.0199,95.1789,95.0199,95.17,32464.0
2018-10-11 12:20:00,107.75,107.93,107.74,107.91,36257.0,95.1789,95.3379,95.17,95.3202,36257.0
2018-10-11 12:25:00,107.92,107.98,107.64,107.67,40910.0,95.329,95.382,95.0817,95.1082,40910.0
2018-10-11 12:30:00,107.62,107.68,107.46,107.54,18289.0,95.064,95.117,94.9227,94.9934,18289.0
2018-10-11 12:35:00,107.52,107.62,107.42,107.44,18381.0,94.9757,95.064,94.8874,94.905,18381.0
2018-10-11 12:40:00,107.44,107.52,107.36,107.48,21321.0,94.905,94.9757,94.8344,94.9404,21321.0
2018-10-11 12:45:00,107.5,107.5,107.2,107.23,19055.0,94.958,94.958,94.693,94.7195,19055.0
2018-10-11 12:50:00,107.24,107.3,107.11,107.23,20579.0,94.7284,94.7814,94.6135,94.7195,20579.0
2018-10-11 12:55:00,107.25,107.28,107.1,107.23,25788.0,94.7372,94.7637,94.6047,94.7195,25788.0
2018-10-11 13:00:00,107.21,107.21,106.81,106.81,15518.0,94.7019,94.7019,94.3485,94.3485,15518.0
2018-10-11 13:05:00,106.8,106.96,106.8,106.91,22891.0,94.3397,94.481,94.3397,94.4369,22891.0
2018-10-11 13:10:00,106.92,107.09,106.83,107.09,21195.0,94.4457,94.5959,94.3662,94.5959,21195.0
2018-10-11 13:15:00,107.1,107.2,107.04,107.14,20384.0,94.6047,94.693,94.5517,94.64,20384.0
2018-10-11 13:20:00,107.15,107.18,106.97,106.97,20275.0,94.6489,94.6754,94.4899,94.4899,20275.0
2018-10-11 13:25:00,107.0,107.04,106.92,106.99,22180.0,94.5164,94.5517,94.4457,94.5075,22180.0
2018-10-11 13:30:00,107.02,107.07,106.89,106.92,17439.0,94.534,94.5782,94.4192,94.4457,17439.0
2018-10-11 13:35:00,106.92,106.93,106.79,106.9,15671.0,94.4457,94.4545,94.3309,94.428,15671.0
2018-10-11 13:40:00,106.93,106.96,106.77,106.86,13708.0,94.4545,94.481,94.3132,94.3927,13708.0
2018-10-11 13:45:00,106.86,106.89,106.7,106.7,19234.0,94.3927,94.4192,94.2514,94.2514,19234.0
2018-10-11 13:50:00,106.66,106.71,106.53,106.67,15406.0,94.216,94.2602,94.1012,94.2249,15406.0
2018-10-11 13:55:00,106.66,106.89,106.61,106.87,19531.0,94.216,94.4192,94.1719,94.4015,19531.0
2018-10-11 14:00:00,106.84,106.9,106.68,106.77,27351.0,94.375,94.428,94.2337,94.3132,27351.0
2018-10-11 14:05:00,106.76,106.85,106.62,106.67,24096.0,94.3044,94.3839,94.1807,94.2249,24096.0
2018-10-11 14:10:00,106.65,106.69,106.37,106.42,21668.0,94.2072,94.2425,93.9599,94.004,21668.0
2018-10-11 14:15:00,106.45,106.5,106.31,106.38,16970.0,94.0305,94.0747,93.9069,93.9687,16970.0
2018-10-11 14:20:00,106.37,106.56,106.3,106.33,47087.0,93.9599,94.1277,93.898,93.9245,47087.0
2018-10-11 14:25:00,106.29,106.38,106.15,106.17,49486.0,93.8892,93.9687,93.7655,93.7832,49486.0
2018-10-11 14:30:00,106.18,106.18,105.67,105.67,56398.0,93.792,93.792,93.3415,93.3415,56398.0
2018-10-11 14:35:00,105.64,105.64,105.11,105.2,92555.0,93.315,93.315,92.8469,92.9264,92555.0
2018-10-11 14:40:00,105.3,105.34,104.42,104.44,129521.0,93.0147,93.05,92.2374,92.255,129521.0
2018-10-11 14:45:00,104.42,104.67,103.82,104.31,114790.0,92.2374,92.4582,91.7074,92.1402,114790.0
2018-10-11 14:50:00,104.38,104.75,104.06,104.44,82689.0,92.202,92.5289,91.9194,92.255,82689.0
2018-10-11 14:55:00,104.47,104.55,104.2,104.47,59901.0,92.2815,92.3522,92.043,92.2815,59901.0
2018-10-11 15:00:00,104.42,104.9,104.29,104.83,48298.0,92.2374,92.6614,92.1225,92.5995,48298.0
2018-10-11 15:05:00,104.86,104.87,104.27,104.29,76977.0,92.626,92.6349,92.1049,92.1225,76977.0
2018-10-11 15:10:00,104.28,104.88,104.15,104.78,122550.0,92.1137,92.6437,91.9989,92.5554,122550.0
2018-10-11 15:15:00,104.73,105.35,104.65,105.34,77033.0,92.5112,93.0589,92.4405,93.05,77033.0
2018-10-11 15:20:00,105.4,105.51,105.05,105.46,85184.0,93.103,93.2002,92.7939,93.156,85184.0
2018-10-11 15:25:00,105.54,105.55,105.27,105.33,45644.0,93.2267,93.2355,92.9882,93.0412,45644.0
2018-10-11 15:30:00,105.34,105.39,105.06,105.06,60658.0,93.05,93.0942,92.8027,92.8027,60658.0
2018-10-11 15:35:00,105.05,105.12,104.57,104.89,121215.0,92.7939,92.8557,92.3699,92.6525,121215.0
2018-10-11 15:40:00,104.89,105.07,104.69,104.74,82972.0,92.6525,92.8115,92.4759,92.52,82972.0
2018-10-11 15:45:00,104.78,104.89,104.26,104.37,134677.0,92.5554,92.6525,92.096,92.1932,134677.0
2018-10-11 15:50:00,104.38,104.83,104.32,104.48,137680.0,92.202,92.5995,92.149,92.2904,137680.0
2018-10-11 15:55:00,104.47,104.65,104.14,104.23,273897.0,92.2815,92.4405,91.99,92.0695,273897.0
2018-10-12 09:30:00,105.75,106.12,105.32,105.32,91367.0,93.4122,93.739,93.0324,93.0324,91367.0
2018-10-12 09:35:00,105.35,105.76,105.1,105.12,63743.0,93.0589,93.421,92.838,92.8557,63743.0
2018-10-12 09:40:00,105.15,105.82,105.14,105.49,30190.0,92.8822,93.474,92.8734,93.1825,30190.0
2018-10-12 09:45:00,105.44,106.19,105.4,106.13,84686.0,93.1384,93.8009,93.103,93.7479,84686.0
2018-10-12 09:50:00,106.09,106.17,105.88,106.05,75288.0,93.7125,93.7832,93.527,93.6772,75288.0
2018-10-12 09:55:00,106.05,106.71,106.03,106.71,61641.0,93.6772,94.2602,93.6595,94.2602,61641.0
2018-10-12 10:00:00,106.71,106.81,106.62,106.76,62575.0,94.2602,94.3485,94.1807,94.3044,62575.0
2018-10-12 10:05:00,106.75,107.03,106.53,107.01,57239.0,94.2955,94.5429,94.1012,94.5252,57239.0
2018-10-12 10:10:00,107.01,107.01,106.31,106.47,50878.0,94.5252,94.5252,93.9069,94.0482,50878.0
2018-10-12 10:15:00,106.47,106.56,106.23,106.29,23835.0,94.0482,94.1277,93.8362,93.8892,23835.0
2018-10-12 10:20:00,106.26,106.31,106.05,106.27,22746.0,93.8627,93.9069,93.6772,93.8715,22746.0
2018-10-12 10:25:00,106.25,106.25,105.86,105.86,27377.0,93.8539,93.8539,93.5094,93.5094,27377.0
2018-10-12 10:30:00,105.81,105.97,105.71,105.81,31877.0,93.4652,93.6065,93.3769,93.4652,31877.0
2018-10-12 10:35:00,105.83,106.05,105.81,105.85,25529.0,93.4829,93.6772,93.4652,93.5005,25529.0
2018-10-12 10:40:00,105.86,105.86,105.66,105.78,49373.0,93.5094,93.5094,93.3327,93.4387,49373.0
2018-10-12 10:45:00,105.8,105.84,105.52,105.56,40442.0,93.4564,93.4917,93.209,93.2444,40442.0
2018-10-12 10:50:00,105.55,105.82,105.51,105.76,48415.0,93.2355,93.474,93.2002,93.421,48415.0
2018-10-12 10:55:00,105.77,105.79,105.48,105.61,47464.0,93.4299,93.4475,93.1737,93.2885,47464.0
2018-10-12 11:00:00,105.59,105.65,105.33,105.38,42092.0,93.2709,93.3239,93.0412,93.0854,42092.0
2018-10-12 11:05:00,105.36,105.65,105.28,105.61,41091.0,93.0677,93.3239,92.997,93.2885,41091.0
2018-10-12 11:10:00,105.61,105.88,105.6,105.88,25583.0,93.2885,93.527,93.2797,93.527,25583.0
2018-10-12 11:15:00,105.84,105.88,105.66,105.71,18068.0,93.4917,93.527,93.3327,93.3769,18068.0
2018-10-12 11:20:00,105.68,105.8,105.66,105.68,23051.0,93.3504,93.4564,93.3327,93.3504,23051.0
2018-10-12 11:25:00,105.68,105.71,105.38,105.46,23844.0,93.3504,93.3769,93.0854,93.156,23844.0
2018-10-12 11:30:00,105.44,105.65,105.41,105.65,19016.0,93.1384,93.3239,93.1119,93.3239,19016.0
2018-10-12 11:35:00,105.63,105.66,105.33,105.53,52725.0,93.3062,93.3327,93.0412,93.2179,52725.0
2018-10-12 11:40:00,105.51,105.52,105.3,105.34,38525.0,93.2002,93.209,93.0147,93.05,38525.0
2018-10-12 11:45:00,105.31,105.36,105.07,105.36,33138.0,93.0235,93.0677,92.8115,93.0677,33138.0
2018-10-12 11:50:00,105.37,105.58,105.35,105.49,31645.0,93.0765,93.262,93.0589,93.1825,31645.0
2018-10-12 11:55:00,105.5,105.72,105.48,105.58,25817.0,93.1914,93.3857,93.1737,93.262,25817.0
2018-10-12 12:00:00,105.54,105.57,105.24,105.24,17708.0,93.2267,93.2532,92.9617,92.9617,17708.0
2018-10-12 12:05:00,105.24,105.32,105.08,105.21,27259.0,92.9617,93.0324,92.8204,92.9352,27259.0
2018-10-12 12:10:00,105.22,105.32,105.07,105.3,19096.0,92.944,93.0324,92.8115,93.0147,19096.0
2018-10-12 12:15:00,105.29,105.3,105.07,105.1,17389.0,93.0059,93.0147,92.8115,92.838,17389.0
2018-10-12 12:20:00,105.12,105.24,105.03,105.19,16618.0,92.8557,92.9617,92.7762,92.9175,16618.0
2018-10-12 12:25:00,105.2,105.23,104.77,104.95,22005.0,92.9264,92.9529,92.5465,92.7055,22005.0
2018-10-12 12:30:00,104.93,105.03,104.81,104.93,15288.0,92.6879,92.7762,92.5819,92.6879,15288.0
2018-10-12 12:35:00,104.93,104.94,104.57,104.57,38332.0,92.6879,92.6967,92.3699,92.3699,38332.0
2018-10-12 12:40:00,104.58,104.63,104.33,104.38,51870.0,92.3787,92.4229,92.1579,92.202,51870.0
2018-10-12 12:45:00,104.36,104.55,104.3,104.37,26512.0,92.1844,92.3522,92.1314,92.1932,26512.0
2018-10-12 12:50:00,104.34,104.71,104.31,104.68,20189.0,92.1667,92.4935,92.1402,92.467,20189.0
2018-10-12 12:55:00,104.66,105.02,104.62,104.89,24228.0,92.4494,92.7674,92.414,92.6525,24228.0
2018-10-12 13:00:00,104.92,104.99,104.66,104.99,20427.0,92.679,92.7409,92.4494,92.7409,20427.0
2018-10-12 13:05:00,105.0,105.09,104.87,105.0,72119.0,92.7497,92.8292,92.6349,92.7497,72119.0
2018-10-12 13:10:00,105.03,105.08,104.82,104.86,37356.0,92.7762,92.8204,92.5907,92.626,37356.0
2018-10-12 13:15:00,104.88,104.9,104.62,104.69,19047.0,92.6437,92.6614,92.414,92.4759,19047.0
2018-10-12 13:20:00,104.71,104.91,104.71,104.87,21104.0,92.4935,92.6702,92.4935,92.6349,21104.0
2018-10-12 13:25:00,104.87,104.93,104.61,104.66,19017.0,92.6349,92.6879,92.4052,92.4494,19017.0
2018-10-12 13:30:00,104.64,104.64,104.35,104.38,21867.0,92.4317,92.4317,92.1755,92.202,21867.0
2018-10-12 13:35:00,104.41,104.46,104.2,104.46,21646.0,92.2285,92.2727,92.043,92.2727,21646.0
2018-10-12 13:40:00,104.44,104.63,104.32,104.62,24057.0,92.255,92.4229,92.149,92.414,24057.0
2018-10-12 13:45:00,104.62,104.95,104.6,104.88,17956.0,92.414,92.7055,92.3964,92.6437,17956.0
2018-10-12 13:50:00,104.87,104.94,104.72,104.94,17577.0,92.6349,92.6967,92.5024,92.6967,17577.0
2018-10-12 13:55:00,104.91,104.97,104.76,104.76,14929.0,92.6702,92.7232,92.5377,92.5377,14929.0
2018-10-12 14:00:00,104.78,104.82,104.46,104.52,19147.0,92.5554,92.5907,92.2727,92.3257,19147.0
2018-10-12 14:05:00,104.54,104.57,104.24,104.37,24007.0,92.3434,92.3699,92.0784,92.1932,24007.0
2018-10-12 14:10:00,104.33,104.33,104.02,104.02,38038.0,92.1579,92.1579,91.884,91.884,38038.0
2018-10-12 14:15:00,104.05,104.39,104.02,104.29,25019.0,91.9105,92.2109,91.884,92.1225,25019.0
2018-10-12 14:20:00,104.32,104.38,104.05,104.17,59245.0,92.149,92.202,91.9105,92.0165,59245.0
2018-10-12 14:25:00,104.14,104.43,104.07,104.42,19564.0,91.99,92.2462,91.9282,92.2374,19564.0
2018-10-12 14:30:00,104.42,104.43,104.18,104.22,21693.0,92.2374,92.2462,92.0254,92.0607,21693.0
2018-10-12 14:35:00,104.24,104.47,104.24,104.42,25413.0,92.0784,92.2815,92.0784,92.2374,25413.0
2018-10-12 14:40:00,104.42,104.5,104.21,104.27,25103.0,92.2374,92.308,92.0519,92.1049,25103.0
2018-10-12 14:45:00,104.27,104.46,104.23,104.41,52290.0,92.1049,92.2727,92.0695,92.2285,52290.0
2018-10-12 14:50:00,104.42,104.82,104.41,104.77,41787.0,92.2374,92.5907,92.2285,92.5465,41787.0
2018-10-12 14:55:00,104.78,104.9,104.72,104.86,64591.0,92.5554,92.6614,92.5024,92.626,64591.0
2018-10-12 15:00:00,104.89,104.94,104.6,104.8,42687.0,92.6525,92.6967,92.3964,92.573,42687.0
2018-10-12 15:05:00,104.78,105.03,104.77,104.98,32370.0,92.5554,92.7762,92.5465,92.732,32370.0
2018-10-12 15:10:00,105.0,105.12,104.83,104.89,40233.0,92.7497,92.8557,92.5995,92.6525,40233.0
2018-10-12 15:15:00,104.89,104.9,104.67,104.7,32377.0,92.6525,92.6614,92.4582,92.4847,32377.0
2018-10-12 15:20:00,104.7,104.83,104.68,104.77,67090.0,92.4847,92.5995,92.467,92.5465,67090.0
2018-10-12 15:25:00,104.77,105.27,104.77,105.2,39764.0,92.5465,92.9882,92.5465,92.9264,39764.0
2018-10-12 15:30:00,105.22,105.36,105.03,105.36,45117.0,92.944,93.0677,92.7762,93.0677,45117.0
2018-10-12 15:35:00,105.36,105.37,105.11,105.17,42116.0,93.0677,93.0765,92.8469,92.8999,42116.0
2018-10-12 15:40:00,105.16,105.53,105.12,105.5,42383.0,92.891,93.2179,92.8557,93.1914,42383.0
2018-10-12 15:45:00,105.49,105.63,105.38,105.59,72686.0,93.1825,93.3062,93.0854,93.2709,72686.0
2018-10-12 15:50:00,105.61,105.77,105.54,105.59,118037.0,93.2885,93.4299,93.2267,93.2709,118037.0
2018-10-12 15:55:00,105.57,105.67,105.31,105.34,227922.0,93.2532,93.3415,93.0235,93.05,227922.0
2018-10-15 09:30:00,105.36,105.91,105.36,105.5,79265.0,93.0677,93.5535,93.0677,93.1914,79265.0
2018-10-15 09:35:00,105.48,105.49,104.86,104.97,66696.0,93.1737,93.1825,92.626,92.7232,66696.0
2018-10-15 09:40:00,104.95,105.27,104.86,105.16,26731.0,92.7055,92.9882,92.626,92.891,26731.0
2018-10-15 09:45:00,105.18,105.44,105.18,105.32,23432.0,92.9087,93.1384,92.9087,93.0324,23432.0
2018-10-15 09:50:00,105.36,105.41,105.07,105.1,17964.0,93.0677,93.1119,92.8115,92.838,17964.0
2018-10-15 09:55:00,105.05,105.39,104.99,105.2,39544.0,92.7939,93.0942,92.7409,92.9264,39544.0
2018-10-15 10:00:00,105.2,105.23,104.96,104.98,35343.0,92.9264,92.9529,92.7144,92.732,35343.0
2018-10-15 10:05:00,104.97,105.16,104.96,105.0,53664.0,92.7232,92.891,92.7144,92.7497,53664.0
2018-10-15 10:10:00,104.98,105.11,104.82,104.84,24860.0,92.732,92.8469,92.5907,92.6084,24860.0
2018-10-15 10:15:00,104.84,105.02,104.84,104.89,16003.0,92.6084,92.7674,92.6084,92.6525,16003.0
2018-10-15 10:20:00,104.89,105.15,104.88,105.15,16470.0,92.6525,92.8822,92.6437,92.8822,16470.0
2018-10-15 10:25:00,105.12,105.27,105.04,105.14,11890.0,92.8557,92.9882,92.785,92.8734,11890.0
2018-10-15 10:30:00,105.12,105.35,105.07,105.35,16922.0,92.8557,93.0589,92.8115,93.0589,16922.0
2018-10-15 10:35:00,105.31,105.42,105.27,105.42,39527.0,93.0235,93.1207,92.9882,93.1207,39527.0
2018-10-15 10:40:00,105.44,105.48,105.12,105.12,25621.0,93.1384,93.1737,92.8557,92.8557,25621.0
2018-10-15 10:45:00,105.13,105.27,105.09,105.16,15995.0,92.8645,92.9882,92.8292,92.891,15995.0
2018-10-15 10:50:00,105.14,105.34,105.1,105.27,12932.0,92.8734,93.05,92.838,92.9882,12932.0
2018-10-15 10:55:00,105.26,105.37,105.26,105.3,11780.0,92.9794,93.0765,92.9794,93.0147,11780.0
2018-10-15 11:00:00,105.3,105.39,105.22,105.25,20588.0,93.0147,93.0942,92.944,92.9705,20588.0
2018-10-15 11:05:00,105.24,105.28,105.17,105.18,16450.0,92.9617,92.997,92.8999,92.9087,16450.0
2018-10-15 11:10:00,105.15,105.23,105.1,105.16,10244.0,92.8822,92.9529,92.838,92.891,10244.0
2018-10-15 11:15:00,105.17,105.3,105.15,105.19,12679.0,92.8999,93.0147,92.8822,92.9175,12679.0
2018-10-15 11:20:00,105.19,105.28,105.19,105.27,14693.0,92.9175,92.997,92.9175,92.9882,14693.0
2018-10-15 11:25:00,105.27,105.61,105.19,105.56,18790.0,92.9882,93.2885,92.9175,93.2444,18790.0
2018-10-15 11:30:00,105.61,105.65,105.38,105.41,9187.0,93.2885,93.3239,93.0854,93.1119,9187.0
2018-10-15 11:35:00,105.41,105.47,105.33,105.37,16214.0,93.1119,93.1649,93.0412,93.0765,16214.0
2018-10-15 11:40:00,105.36,105.41,105.26,105.36,9624.0,93.0677,93.1119,92.9794,93.0677,9624.0
2018-10-15 11:45:00,105.33,105.4,105.17,105.18,15370.0,93.0412,93.103,92.8999,92.9087,15370.0
2018-10-15 11:50:00,105.21,105.29,105.07,105.1,40045.0,92.9352,93.0059,92.8115,92.838,40045.0
2018-10-15 11:55:00,105.12,105.17,104.99,105.02,32373.0,92.8557,92.8999,92.7409,92.7674,32373.0
2018-10-15 12:00:00,105.0,105.05,104.94,104.95,41826.0,92.7497,92.7939,92.6967,92.7055,41826.0
2018-10-15 12:05:00,104.96,105.03,104.86,104.88,30513.0,92.7144,92.7762,92.626,92.6437,30513.0
2018-10-15 12:10:00,104.89,104.95,104.81,104.86,25310.0,92.6525,92.7055,92.5819,92.626,25310.0
2018-10-15 12:15:00,104.83,105.05,104.8,105.01,23560.0,92.5995,92.7939,92.573,92.7585,23560.0
2018-10-15 12:20:00,105.01,105.04,104.97,104.99,38894.0,92.7585,92.785,92.7232,92.7409,38894.0
2018-10-15 12:25:00,104.99,105.08,104.96,105.03,37876.0,92.7409,92.8204,92.7144,92.7762,37876.0
2018-10-15 12:30:00,105.03,105.27,105.03,105.25,14051.0,92.7762,92.9882,92.7762,92.9705,14051.0
2018-10-15 12:35:00,105.24,105.34,105.23,105.28,9141.0,92.9617,93.05,92.9529,92.997,9141.0
2018-10-15 12:40:00,105.29,105.32,105.21,105.27,5780.0,93.0059,93.0324,92.9352,92.9882,5780.0
2018-10-15 12:45:00,105.27,105.37,105.2,105.3,12068.0,92.9882,93.0765,92.9264,93.0147,12068.0
2018-10-15 12:50:00,105.29,105.38,105.27,105.34,11233.0,93.0059,93.0854,92.9882,93.05,11233.0
2018-10-15 12:55:00,105.32,105.37,105.25,105.28,9971.0,93.0324,93.0765,92.9705,92.997,9971.0
2018-10-15 13:00:00,105.3,105.54,105.28,105.5,11805.0,93.0147,93.2267,92.997,93.1914,11805.0
2018-10-15 13:05:00,105.52,105.58,105.47,105.48,9294.0,93.209,93.262,93.1649,93.1737,9294.0
2018-10-15 13:10:00,105.49,105.52,105.44,105.44,11382.0,93.1825,93.209,93.1384,93.1384,11382.0
2018-10-15 13:15:00,105.44,105.46,105.37,105.42,9011.0,93.1384,93.156,93.0765,93.1207,9011.0
2018-10-15 13:20:00,105.41,105.42,105.21,105.21,10801.0,93.1119,93.1207,92.9352,92.9352,10801.0
2018-10-15 13:25:00,105.19,105.33,105.18,105.33,11592.0,92.9175,93.0412,92.9087,93.0412,11592.0
2018-10-15 13:30:00,105.33,105.6,105.27,105.55,14962.0,93.0412,93.2797,92.9882,93.2355,14962.0
2018-10-15 13:35:00,105.54,105.54,105.43,105.49,11958.0,93.2267,93.2267,93.1295,93.1825,11958.0
2018-10-15 13:40:00,105.49,105.7,105.49,105.67,16505.0,93.1825,93.368,93.1825,93.3415,16505.0
2018-10-15 13:45:00,105.66,105.72,105.61,105.72,5099.0,93.3327,93.3857,93.2885,93.3857,5099.0
2018-10-15 13:50:00,105.73,105.74,105.59,105.68,15174.0,93.3945,93.4034,93.2709,93.3504,15174.0
2018-10-15 13:55:00,105.67,105.84,105.62,105.75,15517.0,93.3415,93.4917,93.2974,93.4122,15517.0
2018-10-15 14:00:00,105.77,105.78,105.53,105.61,14055.0,93.4299,93.4387,93.2179,93.2885,14055.0
2018-10-15 14:05:00,105.59,105.67,105.53,105.63,17665.0,93.2709,93.3415,93.2179,93.3062,17665.0
2018-10-15 14:10:00,105.64,105.65,105.4,105.44,13355.0,93.315,93.3239,93.103,93.1384,13355.0
2018-10-15 14:15:00,105.39,105.52,105.39,105.44,18247.0,93.0942,93.209,93.0942,93.1384,18247.0
2018-10-15 14:20:00,105.43,105.54,105.42,105.44,13113.0,93.1295,93.2267,93.1207,93.1384,13113.0
2018-10-15 14:25:00,105.44,105.51,105.29,105.29,15092.0,93.1384,93.2002,93.0059,93.0059,15092.0
2018-10-15 14:30:00,105.29,105.44,105.25,105.42,12456.0,93.0059,93.1384,92.9705,93.1207,12456.0
2018-10-15 14:35:00,105.44,105.49,105.39,105.41,24184.0,93.1384,93.1825,93.0942,93.1119,24184.0
2018-10-15 14:40:00,105.41,105.42,105.25,105.33,63656.0,93.1119,93.1207,92.9705,93.0412,63656.0
2018-10-15 14:45:00,105.33,105.34,105.24,105.3,32601.0,93.0412,93.05,92.9617,93.0147,32601.0
2018-10-15 14:50:00,105.31,105.59,105.3,105.54,29156.0,93.0235,93.2709,93.0147,93.2267,29156.0
2018-10-15 14:55:00,105.54,105.58,105.45,105.46,22850.0,93.2267,93.262,93.1472,93.156,22850.0
2018-10-15 15:00:00,105.47,105.5,105.29,105.39,36516.0,93.1649,93.1914,93.0059,93.0942,36516.0
2018-10-15 15:05:00,105.39,105.52,105.29,105.32,34979.0,93.0942,93.209,93.0059,93.0324,34979.0
2018-10-15 15:10:00,105.31,105.31,105.07,105.07,41617.0,93.0235,93.0235,92.8115,92.8115,41617.0
2018-10-15 15:15:00,105.04,105.16,104.98,105.01,46465.0,92.785,92.891,92.732,92.7585,46465.0
2018-10-15 15:20:00,105.0,105.17,104.98,105.15,27771.0,92.7497,92.8999,92.732,92.8822,27771.0
2018-10-15 15:25:00,105.16,105.22,104.99,104.99,36624.0,92.891,92.944,92.7409,92.7409,36624.0
2018-10-15 15:30:00,104.98,104.98,104.84,104.91,68082.0,92.732,92.732,92.6084,92.6702,68082.0
2018-10-15 15:35:00,104.9,105.06,104.88,105.03,63349.0,92.6614,92.8027,92.6437,92.7762,63349.0
2018-10-15 15:40:00,105.02,105.2,104.98,105.05,58021.0,92.7674,92.9264,92.732,92.7939,58021.0
2018-10-15 15:45:00,105.04,105.2,104.89,105.1,77946.0,92.785,92.9264,92.6525,92.838,77946.0
2018-10-15 15:50:00,105.08,105.15,104.86,104.89,96820.0,92.8204,92.8822,92.626,92.6525,96820.0
2018-10-15 15:55:00,104.89,104.96,104.64,104.66,222421.0,92.6525,92.7144,92.4317,92.4494,222421.0
2018-10-16 09:30:00,105.05,105.21,104.29,104.29,57759.0,92.7939,92.9352,92.1225,92.1225,57759.0
2018-10-16 09:35:00,104.34,104.75,104.24,104.52,32216.0,92.1667,92.5289,92.0784,92.3257,32216.0
2018-10-16 09:40:00,104.54,104.71,104.36,104.7,50822.0,92.3434,92.4935,92.1844,92.4847,50822.0
2018-10-16 09:45:00,104.73,104.82,104.45,104.52,27900.0,92.5112,92.5907,92.2639,92.3257,27900.0
2018-10-16 09:50:00,104.51,104.51,104.23,104.4,24843.0,92.3169,92.3169,92.0695,92.2197,24843.0
2018-10-16 09:55:00,104.43,104.62,104.36,104.62,31308.0,92.2462,92.414,92.1844,92.414,31308.0
2018-10-16 10:00:00,104.65,105.1,104.6,104.95,35582.0,92.4405,92.838,92.3964,92.7055,35582.0
2018-10-16 10:05:00,104.9,104.91,104.79,104.82,16407.0,92.6614,92.6702,92.5642,92.5907,16407.0
2018-10-16 10:10:00,104.87,105.17,104.85,105.1,41050.0,92.6349,92.8999,92.6172,92.838,41050.0
2018-10-16 10:15:00,105.13,105.18,104.92,105.12,22707.0,92.8645,92.9087,92.679,92.8557,22707.0
2018-10-16 10:20:00,105.1,105.29,105.08,105.19,29441.0,92.838,93.0059,92.8204,92.9175,29441.0
2018-10-16 10:25:00,105.22,105.29,105.03,105.03,34778.0,92.944,93.0059,92.7762,92.7762,34778.0
2018-10-16 10:30:00,105.01,105.03,104.87,104.93,26889.0,92.7585,92.7762,92.6349,92.6879,26889.0
2018-10-16 10:35:00,104.97,105.12,104.93,105.07,21669.0,92.7232,92.8557,92.6879,92.8115,21669.0
2018-10-16 10:40:00,105.09,105.2,105.07,105.15,14861.0,92.8292,92.9264,92.8115,92.8822,14861.0
2018-10-16 10:45:00,105.2,105.27,105.16,105.2,23673.0,92.9264,92.9882,92.891,92.9264,23673.0
2018-10-16 10:50:00,105.18,105.31,105.16,105.26,31895.0,92.9087,93.0235,92.891,92.9794,31895.0
2018-10-16 10:55:00,105.3,105.37,105.24,105.28,17446.0,93.0147,93.0765,92.9617,92.997,17446.0
2018-10-16 11:00:00,105.26,105.26,104.98,105.06,18438.0,92.9794,92.9794,92.732,92.8027,18438.0
2018-10-16 11:05:00,105.04,105.14,105.0,105.13,14057.0,92.785,92.8734,92.7497,92.8645,14057.0
2018-10-16 11:10:00,105.14,105.39,105.09,105.37,13034.0,92.8734,93.0942,92.8292,93.0765,13034.0
2018-10-16 11:15:00,105.37,105.37,105.23,105.26,5873.0,93.0765,93.0765,92.9529,92.9794,5873.0
2018-10-16 11:20:00,105.24,105.35,105.2,105.33,9832.0,92.9617,93.0589,92.9264,93.0412,9832.0
2018-10-16 11:25:00,105.33,105.42,105.17,105.42,20037.0,93.0412,93.1207,92.8999,93.1207,20037.0
2018-10-16 11:30:00,105.42,105.5,105.38,105.47,10569.0,93.1207,93.1914,93.0854,93.1649,10569.0
2018-10-16 11:35:00,105.46,105.58,105.46,105.48,106363.0,93.156,93.262,93.156,93.1737,106363.0
2018-10-16 11:40:00,105.48,105.53,105.36,105.45,12061.0,93.1737,93.2179,93.0677,93.1472,12061.0
2018-10-16 11:45:00,105.48,105.5,105.38,105.48,9547.0,93.1737,93.1914,93.0854,93.1737,9547.0
2018-10-16 11:50:00,105.48,105.5,105.27,105.28,13879.0,93.1737,93.1914,92.9882,92.997,13879.0
2018-10-16 11:55:00,105.28,105.36,105.21,105.36,14083.0,92.997,93.0677,92.9352,93.0677,14083.0
2018-10-16 12:00:00,105.37,105.5,105.37,105.5,15422.0,93.0765,93.1914,93.0765,93.1914,15422.0
2018-10-16 12:05:00,105.52,105.59,105.47,105.56,21164.0,93.209,93.2709,93.1649,93.2444,21164.0
2018-10-16 12:10:00,105.56,105.66,105.51,105.61,25951.0,93.2444,93.3327,93.2002,93.2885,25951.0
2018-10-16 12:15:00,105.62,105.68,105.51,105.6,24709.0,93.2974,93.3504,93.2002,93.2797,24709.0
2018-10-16 12:20:00,105.58,105.69,105.54,105.67,17661.0,93.262,93.3592,93.2267,93.3415,17661.0
2018-10-16 12:25:00,105.65,105.81,105.63,105.8,20004.0,93.3239,93.4652,93.3062,93.4564,20004.0
2018-10-16 12:30:00,105.79,105.82,105.71,105.72,23133.0,93.4475,93.474,93.3769,93.3857,23133.0
2018-10-16 12:35:00,105.72,105.83,105.7,105.75,33784.0,93.3857,93.4829,93.368,93.4122,33784.0
2018-10-16 12:40:00,105.73,105.92,105.73,105.85,21139.0,93.3945,93.5624,93.3945,93.5005,21139.0
2018-10-16 12:45:00,105.84,105.9,105.75,105.81,13054.0,93.4917,93.5447,93.4122,93.4652,13054.0
2018-10-16 12:50:00,105.8,105.83,105.71,105.72,9299.0,93.4564,93.4829,93.3769,93.3857,9299.0
2018-10-16 12:55:00,105.72,105.72,105.61,105.67,19766.0,93.3857,93.3857,93.2885,93.3415,19766.0
2018-10-16 13:00:00,105.68,105.78,105.67,105.72,12771.0,93.3504,93.4387,93.3415,93.3857,12771.0
2018-10-16 13:05:00,105.74,105.84,105.69,105.84,18882.0,93.4034,93.4917,93.3592,93.4917,18882.0
2018-10-16 13:10:00,105.84,105.9,105.78,105.89,15905.0,93.4917,93.5447,93.4387,93.5359,15905.0
2018-10-16 13:15:00,105.9,106.24,105.87,106.2,52929.0,93.5447,93.845,93.5182,93.8097,52929.0
2018-10-16 13:20:00,106.19,106.34,106.16,106.34,24849.0,93.8009,93.9334,93.7744,93.9334,24849.0
2018-10-16 13:25:00,106.31,106.34,106.16,106.25,13598.0,93.9069,93.9334,93.7744,93.8539,13598.0
2018-10-16 13:30:00,106.24,106.36,106.22,106.29,12766.0,93.845,93.951,93.8274,93.8892,12766.0
2018-10-16 13:35:00,106.29,106.4,106.26,106.38,12275.0,93.8892,93.9864,93.8627,93.9687,12275.0
2018-10-16 13:40:00,106.38,106.46,106.31,106.33,15199.0,93.9687,94.0394,93.9069,93.9245,15199.0
2018-10-16 13:45:00,106.32,106.5,106.29,106.45,31346.0,93.9157,94.0747,93.8892,94.0305,31346.0
2018-10-16 13:50:00,106.45,106.47,106.28,106.3,13732.0,94.0305,94.0482,93.8804,93.898,13732.0
2018-10-16 13:55:00,106.31,106.41,106.24,106.41,17855.0,93.9069,93.9952,93.845,93.9952,17855.0
2018-10-16 14:00:00,106.41,106.49,106.39,106.44,15661.0,93.9952,94.0659,93.9775,94.0217,15661.0
2018-10-16 14:05:00,106.42,106.53,106.4,106.5,34117.0,94.004,94.1012,93.9864,94.0747,34117.0
2018-10-16 14:10:00,106.51,106.56,106.35,106.38,18762.0,94.0835,94.1277,93.9422,93.9687,18762.0
2018-10-16 14:15:00,106.39,106.41,106.21,106.34,26023.0,93.9775,93.9952,93.8185,93.9334,26023.0
2018-10-16 14:20:00,106.34,106.41,106.29,106.36,69182.0,93.9334,93.9952,93.8892,93.951,69182.0
2018-10-16 14:25:00,106.38,106.49,106.31,106.36,21751.0,93.9687,94.0659,93.9069,93.951,21751.0
2018-10-16 14:30:00,106.37,106.43,106.23,106.25,33502.0,93.9599,94.0129,93.8362,93.8539,33502.0
2018-10-16 14:35:00,106.23,106.23,106.02,106.07,51681.0,93.8362,93.8362,93.6507,93.6949,51681.0
2018-10-16 14:40:00,106.08,106.15,105.97,106.09,92441.0,93.7037,93.7655,93.6065,93.7125,92441.0
2018-10-16 14:45:00,106.09,106.1,105.86,105.86,35656.0,93.7125,93.7214,93.5094,93.5094,35656.0
2018-10-16 14:50:00,105.9,106.11,105.85,106.09,46345.0,93.5447,93.7302,93.5005,93.7125,46345.0
2018-10-16 14:55:00,106.08,106.09,105.96,106.01,36895.0,93.7037,93.7125,93.5977,93.6419,36895.0
2018-10-16 15:00:00,106.01,106.01,105.67,105.7,51612.0,93.6419,93.6419,93.3415,93.368,51612.0
2018-10-16 15:05:00,105.69,105.72,105.58,105.67,149979.0,93.3592,93.3857,93.262,93.3415,149979.0
2018-10-16 15:10:00,105.69,106.08,105.64,106.07,209496.0,93.3592,93.7037,93.315,93.6949,209496.0
2018-10-16 15:15:00,106.05,106.08,105.94,106.04,31198.0,93.6772,93.7037,93.58,93.6684,31198.0
2018-10-16 15:20:00,106.02,106.02,105.92,105.96,30632.0,93.6507,93.6507,93.5624,93.5977,30632.0
2018-10-16 15:25:00,105.97,105.99,105.9,105.94,31824.0,93.6065,93.6242,93.5447,93.58,31824.0
2018-10-16 15:30:00,105.93,106.02,105.83,106.0,38157.0,93.5712,93.6507,93.4829,93.633,38157.0
2018-10-16 15:35:00,106.02,106.12,106.01,106.11,34394.0,93.6507,93.739,93.6419,93.7302,34394.0
2018-10-16 15:40:00,106.11,106.27,106.06,106.25,69811.0,93.7302,93.8715,93.686,93.8539,69811.0
2018-10-16 15:45:00,106.25,106.37,106.22,106.36,101076.0,93.8539,93.9599,93.8274,93.951,101076.0
2018-10-16 15:50:00,106.36,106.4,106.2,106.32,73722.0,93.951,93.9864,93.8097,93.9157,73722.0
2018-10-16 15:55:00,106.31,106.32,105.95,105.98,280634.0,93.9069,93.9157,93.5889,93.6154,280634.0
2018-10-17 09:30:00,102.37,102.98,102.14,102.45,251956.0,90.4265,90.9654,90.2234,90.4972,251956.0
2018-10-17 09:35:00,102.49,103.22,102.42,102.96,155827.0,90.5325,91.1774,90.4707,90.9477,155827.0
2018-10-17 09:40:00,102.97,103.29,102.47,103.2,137688.0,90.9565,91.2392,90.5149,91.1597,137688.0
2018-10-17 09:45:00,103.28,103.32,102.76,102.78,77712.0,91.2304,91.2657,90.771,90.7887,77712.0
2018-10-17 09:50:00,102.78,102.8,102.4,102.49,86965.0,90.7887,90.8064,90.453,90.5325,86965.0
2018-10-17 09:55:00,102.5,102.53,101.92,102.04,85867.0,90.5414,90.5679,90.029,90.135,85867.0
2018-10-17 10:00:00,101.99,102.37,101.7,102.35,139554.0,90.0909,90.4265,89.8347,90.4089,139554.0
2018-10-17 10:05:00,102.32,102.75,102.29,102.67,120503.0,90.3824,90.7622,90.3559,90.6915,120503.0
2018-10-17 10:10:00,102.64,103.26,102.48,102.5,119588.0,90.665,91.2127,90.5237,90.5414,119588.0
2018-10-17 10:15:00,102.56,102.57,102.3,102.32,37910.0,90.5944,90.6032,90.3647,90.3824,37910.0
2018-10-17 10:20:00,102.34,102.34,101.86,101.9,48430.0,90.4,90.4,89.976,90.0114,48430.0
2018-10-17 10:25:00,101.87,102.02,101.78,101.93,66001.0,89.9849,90.1174,89.9054,90.0379,66001.0
2018-10-17 10:30:00,101.94,102.11,101.71,101.71,108126.0,90.0467,90.1969,89.8435,89.8435,108126.0
2018-10-17 10:35:00,101.73,101.83,101.45,101.48,82191.0,89.8612,89.9495,89.6139,89.6404,82191.0
2018-10-17 10:40:00,101.49,101.68,101.39,101.58,132240.0,89.6492,89.817,89.5609,89.7287,132240.0
2018-10-17 10:45:00,101.58,101.7,101.53,101.64,112560.0,89.7287,89.8347,89.6845,89.7817,112560.0
2018-10-17 10:50:00,101.63,101.76,101.49,101.67,140404.0,89.7729,89.8877,89.6492,89.8082,140404.0
2018-10-17 10:55:00,101.67,101.82,101.52,101.76,80702.0,89.8082,89.9407,89.6757,89.8877,80702.0
2018-10-17 11:00:00,101.76,101.79,101.6,101.69,117327.0,89.8877,89.9142,89.7464,89.8259,117327.0
2018-10-17 11:05:00,101.65,102.13,101.62,102.05,63161.0,89.7905,90.2145,89.764,90.1439,63161.0
2018-10-17 11:10:00,102.03,102.47,102.03,102.47,68580.0,90.1262,90.5149,90.1262,90.5149,68580.0
2018-10-17 11:15:00,102.43,102.53,102.26,102.31,40087.0,90.4795,90.5679,90.3294,90.3735,40087.0
2018-10-17 11:20:00,102.27,102.4,102.25,102.35,29342.0,90.3382,90.453,90.3205,90.4089,29342.0
2018-10-17 11:25:00,102.36,102.45,102.23,102.45,26799.0,90.4177,90.4972,90.3029,90.4972,26799.0
2018-10-17 11:30:00,102.47,102.57,102.39,102.39,39386.0,90.5149,90.6032,90.4442,90.4442,39386.0
2018-10-17 11:35:00,102.38,102.44,102.16,102.2,23199.0,90.4354,90.4884,90.241,90.2764,23199.0
2018-10-17 11:40:00,102.21,102.59,102.21,102.57,25226.0,90.2852,90.6209,90.2852,90.6032,25226.0
2018-10-17 11:45:00,102.6,102.69,102.52,102.55,39188.0,90.6297,90.7092,90.559,90.5855,39188.0
2018-10-17 11:50:00,102.54,102.72,102.53,102.67,44773.0,90.5767,90.7357,90.5679,90.6915,44773.0
2018-10-17 11:55:00,102.68,102.98,102.63,102.96,44008.0,90.7004,90.9654,90.6562,90.9477,44008.0
2018-10-17 12:00:00,103.0,103.04,102.77,102.78,44217.0,90.983,91.0184,90.7799,90.7887,44217.0
2018-10-17 12:05:00,102.78,103.09,102.75,103.08,32217.0,90.7887,91.0625,90.7622,91.0537,32217.0
2018-10-17 12:10:00,103.07,103.1,102.84,102.95,27971.0,91.0449,91.0714,90.8417,90.9389,27971.0
2018-10-17 12:15:00,102.94,103.05,102.85,102.91,49929.0,90.93,91.0272,90.8505,90.9035,49929.0
2018-10-17 12:20:00,102.93,102.94,102.72,102.74,26889.0,90.9212,90.93,90.7357,90.7534,26889.0
2018-10-17 12:25:00,102.77,102.81,102.64,102.64,27147.0,90.7799,90.8152,90.665,90.665,27147.0
2018-10-17 12:30:00,102.65,102.65,102.46,102.46,22152.0,90.6739,90.6739,90.506,90.506,22152.0
2018-10-17 12:35:00,102.46,102.54,102.39,102.48,47066.0,90.506,90.5767,90.4442,90.5237,47066.0
2018-10-17 12:40:00,102.48,102.63,102.47,102.55,22604.0,90.5237,90.6562,90.5149,90.5855,22604.0
2018-10-17 12:45:00,102.54,102.54,102.24,102.26,24793.0,90.5767,90.5767,90.3117,90.3294,24793.0
2018-10-17 12:50:00,102.26,102.4,102.22,102.37,22268.0,90.3294,90.453,90.294,90.4265,22268.0
2018-10-17 12:55:00,102.38,102.53,102.36,102.51,22340.0,90.4354,90.5679,90.4177,90.5502,22340.0
2018-10-17 13:00:00,102.49,102.63,102.49,102.61,30678.0,90.5325,90.6562,90.5325,90.6385,30678.0
2018-10-17 13:05:00,102.63,102.7,102.51,102.55,37144.0,90.6562,90.718,90.5502,90.5855,37144.0
2018-10-17 13:10:00,102.53,102.7,102.48,102.65,21303.0,90.5679,90.718,90.5237,90.6739,21303.0
2018-10-17 13:15:00,102.66,102.67,102.49,102.53,13334.0,90.6827,90.6915,90.5325,90.5679,13334.0
2018-10-17 13:20:00,102.54,102.62,102.53,102.57,17910.0,90.5767,90.6474,90.5679,90.6032,17910.0
2018-10-17 13:25:00,102.55,102.57,102.44,102.54,18900.0,90.5855,90.6032,90.4884,90.5767,18900.0
2018-10-17 13:30:00,102.57,102.58,102.47,102.54,13692.0,90.6032,90.612,90.5149,90.5767,13692.0
2018-10-17 13:35:00,102.54,102.62,102.47,102.59,21413.0,90.5767,90.6474,90.5149,90.6209,21413.0
2018-10-17 13:40:00,102.58,102.62,102.54,102.58,12041.0,90.612,90.6474,90.5767,90.612,12041.0
2018-10-17 13:45:00,102.57,102.61,102.48,102.54,16802.0,90.6032,90.6385,90.5237,90.5767,16802.0
2018-10-17 13:50:00,102.56,102.65,102.54,102.62,15804.0,90.5944,90.6739,90.5767,90.6474,15804.0
2018-10-17 13:55:00,102.61,102.71,102.57,102.65,24919.0,90.6385,90.7269,90.6032,90.6739,24919.0
2018-10-17 14:00:00,102.63,102.64,102.34,102.49,26895.0,90.6562,90.665,90.4,90.5325,26895.0
2018-10-17 14:05:00,102.5,102.73,102.5,102.66,21974.0,90.5414,90.7445,90.5414,90.6827,21974.0
2018-10-17 14:10:00,102.65,102.66,102.44,102.5,26884.0,90.6739,90.6827,90.4884,90.5414,26884.0
2018-10-17 14:15:00,102.49,102.49,102.34,102.45,18771.0,90.5325,90.5325,90.4,90.4972,18771.0
2018-10-17 14:20:00,102.44,102.44,102.12,102.28,36026.0,90.4884,90.4884,90.2057,90.347,36026.0
2018-10-17 14:25:00,102.28,102.46,102.27,102.39,32488.0,90.347,90.506,90.3382,90.4442,32488.0
2018-10-17 14:30:00,102.37,102.53,102.33,102.42,27324.0,90.4265,90.5679,90.3912,90.4707,27324.0
2018-10-17 14:35:00,102.43,102.48,102.35,102.42,23628.0,90.4795,90.5237,90.4089,90.4707,23628.0
2018-10-17 14:40:00,102.4,102.74,102.4,102.69,40289.0,90.453,90.7534,90.453,90.7092,40289.0
2018-10-17 14:45:00,102.68,102.68,102.62,102.67,19668.0,90.7004,90.7004,90.6474,90.6915,19668.0
2018-10-17 14:50:00,102.67,102.94,102.66,102.94,29483.0,90.6915,90.93,90.6827,90.93,29483.0
2018-10-17 14:55:00,102.94,103.01,102.84,102.87,24937.0,90.93,90.9919,90.8417,90.8682,24937.0
2018-10-17 15:00:00,102.86,102.91,102.75,102.8,29250.0,90.8594,90.9035,90.7622,90.8064,29250.0
2018-10-17 15:05:00,102.79,102.97,102.78,102.96,35504.0,90.7975,90.9565,90.7887,90.9477,35504.0
2018-10-17 15:10:00,102.95,102.97,102.74,102.74,32880.0,90.9389,90.9565,90.7534,90.7534,32880.0
2018-10-17 15:15:00,102.74,102.77,102.64,102.67,36586.0,90.7534,90.7799,90.665,90.6915,36586.0
2018-10-17 15:20:00,102.66,102.7,102.56,102.63,32832.0,90.6827,90.718,90.5944,90.6562,32832.0
2018-10-17 15:25:00,102.63,102.74,102.58,102.58,51105.0,90.6562,90.7534,90.612,90.612,51105.0
2018-10-17 15:30:00,102.58,102.6,102.27,102.39,96651.0,90.612,90.6297,90.3382,90.4442,96651.0
2018-10-17 15:35:00,102.39,102.45,102.35,102.42,45100.0,90.4442,90.4972,90.4089,90.4707,45100.0
2018-10-17 15:40:00,102.41,102.42,102.23,102.34,81949.0,90.4619,90.4707,90.3029,90.4,81949.0
2018-10-17 15:45:00,102.33,102.42,102.25,102.38,91770.0,90.3912,90.4707,90.3205,90.4354,91770.0
2018-10-17 15:50:00,102.37,102.6,102.36,102.53,116775.0,90.4265,90.6297,90.4177,90.5679,116775.0
2018-10-17 15:55:00,102.53,102.59,102.41,102.44,240308.0,90.5679,90.6209,90.4619,90.4884,240308.0
2018-10-18 09:30:00,102.16,102.37,101.56,101.6,86014.0,90.241,90.4265,89.711,89.7464,86014.0
2018-10-18 09:35:00,101.57,101.66,101.0,101.0,141556.0,89.7199,89.7994,89.2164,89.2164,141556.0
2018-10-18 09:40:00,101.0,101.31,100.99,101.1,134647.0,89.2164,89.4902,89.2075,89.3047,134647.0
2018-10-18 09:45:00,101.1,101.36,101.07,101.2,66761.0,89.3047,89.5344,89.2782,89.393,66761.0
2018-10-18 09:50:00,101.15,101.25,101.01,101.07,53636.0,89.3489,89.4372,89.2252,89.2782,53636.0
2018-10-18 09:55:00,101.06,101.09,100.77,100.87,336239.0,89.2694,89.2959,89.0132,89.1016,336239.0
2018-10-18 10:00:00,100.85,101.04,100.75,101.0,89031.0,89.0839,89.2517,88.9956,89.2164,89031.0
2018-10-18 10:05:00,101.0,101.14,100.77,100.82,94333.0,89.2164,89.34,89.0132,89.0574,94333.0
2018-10-18 10:10:00,100.83,101.07,100.78,100.89,103042.0,89.0662,89.2782,89.0221,89.1192,103042.0
2018-10-18 10:15:00,100.9,101.4,100.89,101.3,48386.0,89.128,89.5697,89.1192,89.4814,48386.0
2018-10-18 10:20:00,101.25,101.63,101.19,101.62,53052.0,89.4372,89.7729,89.3842,89.764,53052.0
2018-10-18 10:25:00,101.64,101.76,101.59,101.68,30321.0,89.7817,89.8877,89.7375,89.817,30321.0
2018-10-18 10:30:00,101.66,102.0,101.6,101.87,55551.0,89.7994,90.0997,89.7464,89.9849,55551.0
2018-10-18 10:35:00,101.86,101.86,101.7,101.73,22537.0,89.976,89.976,89.8347,89.8612,22537.0
2018-10-18 10:40:00,101.76,101.77,101.63,101.73,24209.0,89.8877,89.8965,89.7729,89.8612,24209.0
2018-10-18 10:45:00,101.75,101.85,101.64,101.75,37492.0,89.8789,89.9672,89.7817,89.8789,37492.0
2018-10-18 10:50:00,101.76,101.89,101.72,101.83,22351.0,89.8877,90.0025,89.8524,89.9495,22351.0
2018-10-18 10:55:00,101.87,102.0,101.81,101.82,27558.0,89.9849,90.0997,89.9319,89.9407,27558.0
2018-10-18 11:00:00,101.82,101.82,101.58,101.58,30736.0,89.9407,89.9407,89.7287,89.7287,30736.0
2018-10-18 11:05:00,101.57,101.63,101.53,101.63,71417.0,89.7199,89.7729,89.6845,89.7729,71417.0
2018-10-18 11:10:00,101.63,101.76,101.49,101.53,52124.0,89.7729,89.8877,89.6492,89.6845,52124.0
2018-10-18 11:15:00,101.51,101.6,101.45,101.46,32255.0,89.6669,89.7464,89.6139,89.6227,32255.0
2018-10-18 11:20:00,101.47,101.47,101.21,101.23,27450.0,89.6315,89.6315,89.4019,89.4195,27450.0
2018-10-18 11:25:00,101.23,101.35,101.0,101.07,29384.0,89.4195,89.5255,89.2164,89.2782,29384.0
2018-10-18 11:30:00,101.04,101.07,100.58,100.59,57148.0,89.2517,89.2782,88.8454,88.8542,57148.0
2018-10-18 11:35:00,100.59,100.61,100.39,100.59,83498.0,88.8542,88.8719,88.6776,88.8542,83498.0
2018-10-18 11:40:00,100.57,100.59,100.16,100.28,114185.0,88.8366,88.8542,88.4744,88.5804,114185.0
2018-10-18 11:45:00,100.23,100.23,99.68,99.84,89954.0,88.5362,88.5362,88.0504,88.1917,89954.0
2018-10-18 11:50:00,99.87,100.12,99.67,100.08,63723.0,88.2182,88.4391,88.0416,88.4037,63723.0
2018-10-18 11:55:00,100.1,100.28,100.03,100.27,31546.0,88.4214,88.5804,88.3596,88.5716,31546.0
2018-10-18 12:00:00,100.25,100.42,100.13,100.3,40396.0,88.5539,88.7041,88.4479,88.5981,40396.0
2018-10-18 12:05:00,100.33,100.59,100.3,100.46,31663.0,88.6246,88.8542,88.5981,88.7394,31663.0
2018-10-18 12:10:00,100.45,100.55,100.39,100.41,45803.0,88.7306,88.8189,88.6776,88.6952,45803.0
2018-10-18 12:15:00,100.42,100.46,100.27,100.38,23977.0,88.7041,88.7394,88.5716,88.6687,23977.0
2018-10-18 12:20:00,100.34,100.87,100.34,100.84,17940.0,88.6334,89.1016,88.6334,89.0751,17940.0
2018-10-18 12:25:00,100.84,101.03,100.8,100.87,31731.0,89.0751,89.2429,89.0397,89.1016,31731.0
2018-10-18 12:30:00,100.86,100.96,100.75,100.91,32201.0,89.0927,89.181,88.9956,89.1369,32201.0
2018-10-18 12:35:00,100.92,100.92,100.74,100.88,16286.0,89.1457,89.1457,88.9867,89.1104,16286.0
2018-10-18 12:40:00,100.9,101.07,100.84,100.95,33991.0,89.128,89.2782,89.0751,89.1722,33991.0
2018-10-18 12:45:00,100.95,101.12,100.88,100.89,31215.0,89.1722,89.3224,89.1104,89.1192,31215.0
2018-10-18 12:50:00,100.86,100.9,100.62,100.63,34003.0,89.0927,89.128,88.8807,88.8896,34003.0
2018-10-18 12:55:00,100.67,100.85,100.63,100.7,43216.0,88.9249,89.0839,88.8896,88.9514,43216.0
2018-10-18 13:00:00,100.7,100.76,100.56,100.56,27813.0,88.9514,89.0044,88.8277,88.8277,27813.0
2018-10-18 13:05:00,100.58,100.58,100.25,100.29,23910.0,88.8454,88.8454,88.5539,88.5892,23910.0
2018-10-18 13:10:00,100.27,100.35,100.18,100.2,14488.0,88.5716,88.6422,88.4921,88.5097,14488.0
2018-10-18 13:15:00,100.18,100.32,100.0,100.06,54169.0,88.4921,88.6157,88.3331,88.3861,54169.0
2018-10-18 13:20:00,100.09,100.15,99.96,100.03,22272.0,88.4126,88.4656,88.2977,88.3596,22272.0
2018-10-18 13:25:00,100.03,100.12,99.93,100.01,45134.0,88.3596,88.4391,88.2712,88.3419,45134.0
2018-10-18 13:30:00,100.05,100.21,99.99,100.07,87287.0,88.3772,88.5186,88.3242,88.3949,87287.0
2018-10-18 13:35:00,100.05,100.1,99.85,99.98,42189.0,88.3772,88.4214,88.2006,88.3154,42189.0
2018-10-18 13:40:00,99.98,99.98,99.7,99.77,49624.0,88.3154,88.3154,88.0681,88.1299,49624.0
2018-10-18 13:45:00,99.77,99.95,99.71,99.85,28837.0,88.1299,88.2889,88.0769,88.2006,28837.0
2018-10-18 13:50:00,99.89,99.9,99.7,99.77,22890.0,88.2359,88.2447,88.0681,88.1299,22890.0
2018-10-18 13:55:00,99.73,100.01,99.73,99.91,41337.0,88.0946,88.3419,88.0946,88.2536,41337.0
2018-10-18 14:00:00,99.9,100.14,99.89,99.98,40275.0,88.2447,88.4567,88.2359,88.3154,40275.0
2018-10-18 14:05:00,99.98,100.27,99.9,100.09,41558.0,88.3154,88.5716,88.2447,88.4126,41558.0
2018-10-18 14:10:00,100.05,100.16,99.93,99.97,25837.0,88.3772,88.4744,88.2712,88.3066,25837.0
2018-10-18 14:15:00,99.95,99.95,99.76,99.79,30908.0,88.2889,88.2889,88.1211,88.1476,30908.0
2018-10-18 14:20:00,99.81,100.2,99.74,100.17,41546.0,88.1652,88.5097,88.1034,88.4832,41546.0
2018-10-18 14:25:00,100.12,100.19,99.97,100.11,27527.0,88.4391,88.5009,88.3066,88.4302,27527.0
2018-10-18 14:30:00,100.09,100.14,99.89,99.98,68828.0,88.4126,88.4567,88.2359,88.3154,68828.0
2018-10-18 14:35:00,99.98,100.22,99.89,99.99,74460.0,88.3154,88.5274,88.2359,88.3242,74460.0
2018-10-18 14:40:00,99.98,100.17,99.94,100.09,64686.0,88.3154,88.4832,88.2801,88.4126,64686.0
2018-10-18 14:45:00,100.09,100.26,100.04,100.09,79377.0,88.4126,88.5627,88.3684,88.4126,79377.0
2018-10-18 14:50:00,100.09,100.33,100.08,100.28,72003.0,88.4126,88.6246,88.4037,88.5804,72003.0
2018-10-18 14:55:00,100.26,100.26,100.04,100.06,58430.0,88.5627,88.5627,88.3684,88.3861,58430.0
2018-10-18 15:00:00,100.05,100.13,99.84,99.86,50236.0,88.3772,88.4479,88.1917,88.2094,50236.0
2018-10-18 15:05:00,99.86,99.89,99.75,99.79,57204.0,88.2094,88.2359,88.1122,88.1476,57204.0
2018-10-18 15:10:00,99.79,99.8,99.62,99.62,59769.0,88.1476,88.1564,87.9974,87.9974,59769.0
2018-10-18 15:15:00,99.62,99.98,99.62,99.76,60462.0,87.9974,88.3154,87.9974,88.1211,60462.0
2018-10-18 15:20:00,99.76,99.98,99.76,99.96,65680.0,88.1211,88.3154,88.1211,88.2977,65680.0
2018-10-18 15:25:00,99.97,100.07,99.89,99.95,42945.0,88.3066,88.3949,88.2359,88.2889,42945.0
2018-10-18 15:30:00,99.94,99.98,99.74,99.75,64572.0,88.2801,88.3154,88.1034,88.1122,64572.0
2018-10-18 15:35:00,99.74,100.04,99.68,100.04,108678.0,88.1034,88.3684,88.0504,88.3684,108678.0
2018-10-18 15:40:00,100.06,100.09,99.83,99.86,145793.0,88.3861,88.4126,88.1829,88.2094,145793.0
2018-10-18 15:45:00,99.85,99.87,99.61,99.66,250746.0,88.2006,88.2182,87.9886,88.0327,250746.0
2018-10-18 15:50:00,99.66,99.74,99.57,99.63,230784.0,88.0327,88.1034,87.9532,88.0062,230784.0
2018-10-18 15:55:00,99.63,99.74,99.52,99.74,436428.0,88.0062,88.1034,87.9091,88.1034,436428.0
2018-10-19 09:30:00,99.78,100.36,99.34,99.42,312572.0,88.1387,88.6511,87.7501,87.8207,312572.0
2018-10-19 09:35:00,99.4,100.23,99.39,100.12,85533.0,87.8031,88.5362,87.7942,88.4391,85533.0
2018-10-19 09:40:00,100.13,100.18,99.89,99.92,35405.0,88.4479,88.4921,88.2359,88.2624,35405.0
2018-10-19 09:45:00,99.9,100.12,99.9,99.99,36396.0,88.2447,88.4391,88.2447,88.3242,36396.0
2018-10-19 09:50:00,100.0,100.56,100.0,100.45,42783.0,88.3331,88.8277,88.3331,88.7306,42783.0
2018-10-19 09:55:00,100.43,100.5,99.63,99.7,53693.0,88.7129,88.7747,88.0062,88.0681,53693.0
2018-10-19 10:00:00,99.72,99.81,99.35,99.69,87571.0,88.0857,88.1652,87.7589,88.0592,87571.0
2018-10-19 10:05:00,99.7,99.84,99.65,99.76,32659.0,88.0681,88.1917,88.0239,88.1211,32659.0
2018-10-19 10:10:00,99.76,99.93,99.66,99.7,37494.0,88.1211,88.2712,88.0327,88.0681,37494.0
2018-10-19 10:15:00,99.73,99.79,99.58,99.72,56516.0,88.0946,88.1476,87.9621,88.0857,56516.0
2018-10-19 10:20:00,99.75,99.9,99.66,99.7,75127.0,88.1122,88.2447,88.0327,88.0681,75127.0
2018-10-19 10:25:00,99.7,99.74,99.46,99.63,23741.0,88.0681,88.1034,87.8561,88.0062,23741.0
2018-10-19 10:30:00,99.63,99.81,99.61,99.81,44773.0,88.0062,88.1652,87.9886,88.1652,44773.0
2018-10-19 10:35:00,99.82,99.89,99.66,99.8,19727.0,88.1741,88.2359,88.0327,88.1564,19727.0
2018-10-19 10:40:00,99.78,99.83,99.64,99.81,29772.0,88.1387,88.1829,88.0151,88.1652,29772.0
2018-10-19 10:45:00,99.81,99.86,99.5,99.6,34937.0,88.1652,88.2094,87.8914,87.9797,34937.0
2018-10-19 10:50:00,99.6,99.92,99.58,99.84,22337.0,87.9797,88.2624,87.9621,88.1917,22337.0
2018-10-19 10:55:00,99.86,100.05,99.83,100.02,56286.0,88.2094,88.3772,88.1829,88.3507,56286.0
2018-10-19 11:00:00,100.02,100.19,100.01,100.01,23115.0,88.3507,88.5009,88.3419,88.3419,23115.0
2018-10-19 11:05:00,100.01,100.09,99.96,100.03,14449.0,88.3419,88.4126,88.2977,88.3596,14449.0
2018-10-19 11:10:00,100.02,100.13,99.97,100.11,21194.0,88.3507,88.4479,88.3066,88.4302,21194.0
2018-10-19 11:15:00,100.13,100.33,100.02,100.02,55412.0,88.4479,88.6246,88.3507,88.3507,55412.0
2018-10-19 11:20:00,100.03,100.12,99.98,100.1,47674.0,88.3596,88.4391,88.3154,88.4214,47674.0
2018-10-19 11:25:00,100.1,100.11,99.97,100.05,55764.0,88.4214,88.4302,88.3066,88.3772,55764.0
2018-10-19 11:30:00,100.04,100.08,99.85,99.89,60872.0,88.3684,88.4037,88.2006,88.2359,60872.0
2018-10-19 11:35:00,99.9,99.91,99.67,99.71,68843.0,88.2447,88.2536,88.0416,88.0769,68843.0
2018-10-19 11:40:00,99.73,100.02,99.66,99.98,54655.0,88.0946,88.3507,88.0327,88.3154,54655.0
2018-10-19 11:45:00,99.97,100.08,99.95,99.97,20281.0,88.3066,88.4037,88.2889,88.3066,20281.0
2018-10-19 11:50:00,99.97,100.16,99.72,99.74,53030.0,88.3066,88.4744,88.0857,88.1034,53030.0
2018-10-19 11:55:00,99.75,100.14,99.67,100.09,69011.0,88.1122,88.4567,88.0416,88.4126,69011.0
2018-10-19 12:00:00,100.11,100.18,99.86,99.96,63680.0,88.4302,88.4921,88.2094,88.2977,63680.0
2018-10-19 12:05:00,99.98,100.13,99.92,99.96,24176.0,88.3154,88.4479,88.2624,88.2977,24176.0
2018-10-19 12:10:00,99.97,99.98,99.79,99.88,21776.0,88.3066,88.3154,88.1476,88.2271,21776.0
2018-10-19 12:15:00,99.89,99.95,99.69,99.8,24821.0,88.2359,88.2889,88.0592,88.1564,24821.0
2018-10-19 12:20:00,99.78,99.78,99.58,99.66,57404.0,88.1387,88.1387,87.9621,88.0327,57404.0
2018-10-19 12:25:00,99.65,99.66,99.45,99.59,67832.0,88.0239,88.0327,87.8472,87.9709,67832.0
2018-10-19 12:30:00,99.56,99.66,99.46,99.46,28760.0,87.9444,88.0327,87.8561,87.8561,28760.0
2018-10-19 12:35:00,99.46,99.61,99.44,99.55,21481.0,87.8561,87.9886,87.8384,87.9356,21481.0
2018-10-19 12:40:00,99.53,99.58,99.39,99.54,26863.0,87.9179,87.9621,87.7942,87.9267,26863.0
2018-10-19 12:45:00,99.55,99.75,99.55,99.66,22829.0,87.9356,88.1122,87.9356,88.0327,22829.0
2018-10-19 12:50:00,99.66,99.68,99.44,99.67,31945.0,88.0327,88.0504,87.8384,88.0416,31945.0
2018-10-19 12:55:00,99.65,99.73,99.61,99.66,33178.0,88.0239,88.0946,87.9886,88.0327,33178.0
2018-10-19 13:00:00,99.64,99.64,99.43,99.49,23294.0,88.0151,88.0151,87.8296,87.8826,23294.0
2018-10-19 13:05:00,99.5,99.57,99.38,99.45,23452.0,87.8914,87.9532,87.7854,87.8472,23452.0
2018-10-19 13:10:00,99.45,99.88,99.45,99.84,24569.0,87.8472,88.2271,87.8472,88.1917,24569.0
2018-10-19 13:15:00,99.83,99.97,99.79,99.9,15334.0,88.1829,88.3066,88.1476,88.2447,15334.0
2018-10-19 13:20:00,99.92,99.99,99.89,99.95,12690.0,88.2624,88.3242,88.2359,88.2889,12690.0
2018-10-19 13:25:00,99.94,100.1,99.84,99.94,28177.0,88.2801,88.4214,88.1917,88.2801,28177.0
2018-10-19 13:30:00,99.92,100.02,99.87,99.96,20745.0,88.2624,88.3507,88.2182,88.2977,20745.0
2018-10-19 13:35:00,99.96,99.97,99.84,99.87,13539.0,88.2977,88.3066,88.1917,88.2182,13539.0
2018-10-19 13:40:00,99.82,99.89,99.68,99.7,14320.0,88.1741,88.2359,88.0504,88.0681,14320.0
2018-10-19 13:45:00,99.7,99.78,99.68,99.73,11520.0,88.0681,88.1387,88.0504,88.0946,11520.0
2018-10-19 13:50:00,99.72,99.73,99.56,99.58,12420.0,88.0857,88.0946,87.9444,87.9621,12420.0
2018-10-19 13:55:00,99.57,99.64,99.54,99.55,14316.0,87.9532,88.0151,87.9267,87.9356,14316.0
2018-10-19 14:00:00,99.55,99.55,99.2,99.22,25204.0,87.9356,87.9356,87.6264,87.6441,25204.0
2018-10-19 14:05:00,99.2,99.23,98.95,99.1,35324.0,87.6264,87.6529,87.4056,87.5381,35324.0
2018-10-19 14:10:00,99.09,99.23,99.04,99.14,21242.0,87.5292,87.6529,87.4851,87.5734,21242.0
2018-10-19 14:15:00,99.15,99.19,99.08,99.16,26950.0,87.5822,87.6176,87.5204,87.5911,26950.0
2018-10-19 14:20:00,99.15,99.52,99.11,99.42,30276.0,87.5822,87.9091,87.5469,87.8207,30276.0
2018-10-19 14:25:00,99.45,99.49,99.36,99.39,21411.0,87.8472,87.8826,87.7677,87.7942,21411.0
2018-10-19 14:30:00,99.37,99.51,99.23,99.35,37291.0,87.7766,87.9002,87.6529,87.7589,37291.0
2018-10-19 14:35:00,99.42,99.55,99.4,99.48,32393.0,87.8207,87.9356,87.8031,87.8737,32393.0
2018-10-19 14:40:00,99.49,99.52,99.35,99.4,17348.0,87.8826,87.9091,87.7589,87.8031,17348.0
2018-10-19 14:45:00,99.4,99.61,99.4,99.58,36611.0,87.8031,87.9886,87.8031,87.9621,36611.0
2018-10-19 14:50:00,99.59,99.64,99.55,99.59,17894.0,87.9709,88.0151,87.9356,87.9709,17894.0
2018-10-19 14:55:00,99.59,99.63,99.48,99.49,14117.0,87.9709,88.0062,87.8737,87.8826,14117.0
2018-10-19 15:00:00,99.5,99.56,99.25,99.27,33435.0,87.8914,87.9444,87.6706,87.6882,33435.0
2018-10-19 15:05:00,99.28,99.29,99.16,99.28,36109.0,87.6971,87.7059,87.5911,87.6971,36109.0
2018-10-19 15:10:00,99.28,99.34,99.22,99.28,21818.0,87.6971,87.7501,87.6441,87.6971,21818.0
2018-10-19 15:15:00,99.27,99.41,99.17,99.4,32932.0,87.6882,87.8119,87.5999,87.8031,32932.0
2018-10-19 15:20:00,99.38,99.4,99.17,99.2,28654.0,87.7854,87.8031,87.5999,87.6264,28654.0
2018-10-19 15:25:00,99.2,99.45,99.19,99.43,30075.0,87.6264,87.8472,87.6176,87.8296,30075.0
2018-10-19 15:30:00,99.41,99.49,99.31,99.44,64845.0,87.8119,87.8826,87.7236,87.8384,64845.0
2018-10-19 15:35:00,99.43,99.52,99.37,99.41,33279.0,87.8296,87.9091,87.7766,87.8119,33279.0
2018-10-19 15:40:00,99.39,99.58,99.38,99.58,55340.0,87.7942,87.9621,87.7854,87.9621,55340.0
2018-10-19 15:45:00,99.58,99.7,99.52,99.61,97182.0,87.9621,88.0681,87.9091,87.9886,97182.0
2018-10-19 15:50:00,99.61,99.81,99.59,99.76,217922.0,87.9886,88.1652,87.9709,88.1211,217922.0
2018-10-19 15:55:00,99.75,99.8,99.56,99.58,265749.0,88.1122,88.1564,87.9444,87.9621,265749.0
2018-10-22 09:30:00,99.89,100.26,99.62,99.67,86142.0,88.2359,88.5627,87.9974,88.0416,86142.0
2018-10-22 09:35:00,99.68,99.68,99.11,99.25,52366.0,88.0504,88.0504,87.5469,87.6706,52366.0
2018-10-22 09:40:00,99.32,99.54,99.26,99.39,24211.0,87.7324,87.9267,87.6794,87.7942,24211.0
2018-10-22 09:45:00,99.39,99.4,98.89,99.39,68471.0,87.7942,87.8031,87.3526,87.7942,68471.0
2018-10-22 09:50:00,99.39,99.39,98.95,99.13,32657.0,87.7942,87.7942,87.4056,87.5646,32657.0
2018-10-22 09:55:00,99.12,99.26,99.01,99.21,21237.0,87.5557,87.6794,87.4586,87.6352,21237.0
2018-10-22 10:00:00,99.2,99.37,99.15,99.27,24153.0,87.6264,87.7766,87.5822,87.6882,24153.0
2018-10-22 10:05:00,99.26,99.29,99.09,99.21,18891.0,87.6794,87.7059,87.5292,87.6352,18891.0
2018-10-22 10:10:00,99.23,99.38,99.16,99.28,21140.0,87.6529,87.7854,87.5911,87.6971,21140.0
2018-10-22 10:15:00,99.26,99.31,99.03,99.09,50023.0,87.6794,87.7236,87.4762,87.5292,50023.0
2018-10-22 10:20:00,99.11,99.18,98.95,98.98,21932.0,87.5469,87.6087,87.4056,87.4321,21932.0
2018-10-22 10:25:00,98.98,99.0,98.74,98.83,36252.0,87.4321,87.4497,87.2201,87.2996,36252.0
2018-10-22 10:30:00,98.82,98.87,98.67,98.86,53348.0,87.2907,87.3349,87.1582,87.3261,53348.0
2018-10-22 10:35:00,98.86,98.87,98.68,98.71,35097.0,87.3261,87.3349,87.1671,87.1936,35097.0
2018-10-22 10:40:00,98.73,98.96,98.7,98.89,32396.0,87.2112,87.4144,87.1847,87.3526,32396.0
2018-10-22 10:45:00,98.9,99.05,98.78,98.96,109528.0,87.3614,87.4939,87.2554,87.4144,109528.0
2018-10-22 10:50:00,98.96,99.07,98.81,98.86,54099.0,87.4144,87.5116,87.2819,87.3261,54099.0
2018-10-22 10:55:00,98.87,98.88,98.76,98.84,41529.0,87.3349,87.3437,87.2377,87.3084,41529.0
2018-10-22 11:00:00,98.83,98.84,98.67,98.74,34361.0,87.2996,87.3084,87.1582,87.2201,34361.0
2018-10-22 11:05:00,98.75,98.88,98.61,98.62,28390.0,87.2289,87.3437,87.1052,87.1141,28390.0
2018-10-22 11:10:00,98.61,98.62,98.47,98.48,34647.0,87.1052,87.1141,86.9816,86.9904,34647.0
2018-10-22 11:15:00,98.48,98.64,98.47,98.61,46905.0,86.9904,87.1317,86.9816,87.1052,46905.0
2018-10-22 11:20:00,98.61,98.71,98.5,98.65,52154.0,87.1052,87.1936,87.0081,87.1406,52154.0
2018-10-22 11:25:00,98.66,98.77,98.5,98.56,35870.0,87.1494,87.2466,87.0081,87.0611,35870.0
2018-10-22 11:30:00,98.57,98.58,98.32,98.32,29169.0,87.0699,87.0787,86.8491,86.8491,29169.0
2018-10-22 11:35:00,98.35,98.64,98.33,98.42,26394.0,86.8756,87.1317,86.8579,86.9374,26394.0
2018-10-22 11:40:00,98.44,98.48,98.32,98.38,27270.0,86.9551,86.9904,86.8491,86.9021,27270.0
2018-10-22 11:45:00,98.35,98.5,98.32,98.45,19674.0,86.8756,87.0081,86.8491,86.9639,19674.0
2018-10-22 11:50:00,98.47,98.48,98.18,98.29,21463.0,86.9816,86.9904,86.7254,86.8226,21463.0
2018-10-22 11:55:00,98.28,98.48,98.27,98.41,11707.0,86.8137,86.9904,86.8049,86.9286,11707.0
2018-10-22 12:00:00,98.45,98.52,98.39,98.48,14839.0,86.9639,87.0257,86.9109,86.9904,14839.0
2018-10-22 12:05:00,98.5,98.6,98.42,98.44,48098.0,87.0081,87.0964,86.9374,86.9551,48098.0
2018-10-22 12:10:00,98.45,98.51,98.3,98.33,40196.0,86.9639,87.0169,86.8314,86.8579,40196.0
2018-10-22 12:15:00,98.31,98.47,98.3,98.43,35988.0,86.8402,86.9816,86.8314,86.9462,35988.0
2018-10-22 12:20:00,98.44,98.47,98.33,98.36,20142.0,86.9551,86.9816,86.8579,86.8844,20142.0
2018-10-22 12:25:00,98.37,98.49,98.31,98.47,21179.0,86.8932,86.9992,86.8402,86.9816,21179.0
2018-10-22 12:30:00,98.46,98.5,98.41,98.47,27288.0,86.9727,87.0081,86.9286,86.9816,27288.0
2018-10-22 12:35:00,98.48,98.59,98.42,98.53,26172.0,86.9904,87.0876,86.9374,87.0346,26172.0
2018-10-22 12:40:00,98.53,98.68,98.48,98.48,85017.0,87.0346,87.1671,86.9904,86.9904,85017.0
2018-10-22 12:45:00,98.48,98.68,98.48,98.58,112834.0,86.9904,87.1671,86.9904,87.0787,112834.0
2018-10-22 12:50:00,98.55,98.8,98.55,98.8,42724.0,87.0522,87.2731,87.0522,87.2731,42724.0
2018-10-22 12:55:00,98.81,98.81,98.66,98.69,20085.0,87.2819,87.2819,87.1494,87.1759,20085.0
2018-10-22 13:00:00,98.69,98.72,98.58,98.59,23645.0,87.1759,87.2024,87.0787,87.0876,23645.0
2018-10-22 13:05:00,98.59,98.87,98.59,98.79,20959.0,87.0876,87.3349,87.0876,87.2642,20959.0
2018-10-22 13:10:00,98.8,98.84,98.74,98.84,29482.0,87.2731,87.3084,87.2201,87.3084,29482.0
2018-10-22 13:15:00,98.83,98.88,98.77,98.77,62658.0,87.2996,87.3437,87.2466,87.2466,62658.0
2018-10-22 13:20:00,98.78,98.78,98.59,98.59,24802.0,87.2554,87.2554,87.0876,87.0876,24802.0
2018-10-22 13:25:00,98.57,98.64,98.53,98.59,25091.0,87.0699,87.1317,87.0346,87.0876,25091.0
2018-10-22 13:30:00,98.58,98.72,98.57,98.67,26333.0,87.0787,87.2024,87.0699,87.1582,26333.0
2018-10-22 13:35:00,98.68,98.75,98.62,98.64,21438.0,87.1671,87.2289,87.1141,87.1317,21438.0
2018-10-22 13:40:00,98.63,98.76,98.63,98.76,30190.0,87.1229,87.2377,87.1229,87.2377,30190.0
2018-10-22 13:45:00,98.75,98.8,98.55,98.58,30296.0,87.2289,87.2731,87.0522,87.0787,30296.0
2018-10-22 13:50:00,98.59,98.66,98.5,98.56,23041.0,87.0876,87.1494,87.0081,87.0611,23041.0
2018-10-22 13:55:00,98.56,98.65,98.54,98.6,19078.0,87.0611,87.1406,87.0434,87.0964,19078.0
2018-10-22 14:00:00,98.6,98.65,98.56,98.56,18916.0,87.0964,87.1406,87.0611,87.0611,18916.0
2018-10-22 14:05:00,98.57,98.66,98.53,98.55,48063.0,87.0699,87.1494,87.0346,87.0522,48063.0
2018-10-22 14:10:00,98.56,98.65,98.47,98.58,19500.0,87.0611,87.1406,86.9816,87.0787,19500.0
2018-10-22 14:15:00,98.57,98.62,98.46,98.5,23677.0,87.0699,87.1141,86.9727,87.0081,23677.0
2018-10-22 14:20:00,98.51,98.57,98.45,98.45,20383.0,87.0169,87.0699,86.9639,86.9639,20383.0
2018-10-22 14:25:00,98.46,98.57,98.46,98.53,26721.0,86.9727,87.0699,86.9727,87.0346,26721.0
2018-10-22 14:30:00,98.52,98.63,98.51,98.54,21568.0,87.0257,87.1229,87.0169,87.0434,21568.0
2018-10-22 14:35:00,98.52,98.64,98.46,98.62,26174.0,87.0257,87.1317,86.9727,87.1141,26174.0
2018-10-22 14:40:00,98.62,98.64,98.43,98.45,34180.0,87.1141,87.1317,86.9462,86.9639,34180.0
2018-10-22 14:45:00,98.44,98.7,98.41,98.64,41284.0,86.9551,87.1847,86.9286,87.1317,41284.0
2018-10-22 14:50:00,98.66,98.7,98.55,98.64,26140.0,87.1494,87.1847,87.0522,87.1317,26140.0
2018-10-22 14:55:00,98.63,98.77,98.6,98.73,18738.0,87.1229,87.2466,87.0964,87.2112,18738.0
2018-10-22 15:00:00,98.71,98.92,98.65,98.87,23855.0,87.1936,87.3791,87.1406,87.3349,23855.0
2018-10-22 15:05:00,98.87,98.89,98.78,98.83,17717.0,87.3349,87.3526,87.2554,87.2996,17717.0
2018-10-22 15:10:00,98.82,98.96,98.8,98.92,19502.0,87.2907,87.4144,87.2731,87.3791,19502.0
2018-10-22 15:15:00,98.93,98.95,98.74,98.76,24922.0,87.3879,87.4056,87.2201,87.2377,24922.0
2018-10-22 15:20:00,98.75,98.85,98.75,98.76,22635.0,87.2289,87.3172,87.2289,87.2377,22635.0
2018-10-22 15:25:00,98.75,98.9,98.73,98.89,18558.0,87.2289,87.3614,87.2112,87.3526,18558.0
2018-10-22 15:30:00,98.88,98.9,98.82,98.89,27470.0,87.3437,87.3614,87.2907,87.3526,27470.0
2018-10-22 15:35:00,98.9,98.98,98.72,98.72,41994.0,87.3614,87.4321,87.2024,87.2024,41994.0
2018-10-22 15:40:00,98.71,98.78,98.64,98.73,36578.0,87.1936,87.2554,87.1317,87.2112,36578.0
2018-10-22 15:45:00,98.72,98.78,98.6,98.61,51172.0,87.2024,87.2554,87.0964,87.1052,51172.0
2018-10-22 15:50:00,98.6,98.68,98.56,98.61,69912.0,87.0964,87.1671,87.0611,87.1052,69912.0
2018-10-22 15:55:00,98.6,98.66,98.34,98.39,195050.0,87.0964,87.1494,86.8667,86.9109,195050.0
2018-10-23 09:30:00,96.84,96.9,95.89,96.57,204040.0,85.9602,86.0135,85.1169,85.7205,204040.0
2018-10-23 09:35:00,96.59,97.02,96.49,96.49,86109.0,85.7383,86.12,85.6495,85.6495,86109.0
2018-10-23 09:40:00,96.45,96.83,96.32,96.72,67215.0,85.614,85.9513,85.4986,85.8537,67215.0
2018-10-23 09:45:00,96.7,96.89,96.49,96.78,95999.0,85.8359,86.0046,85.6495,85.9069,95999.0
2018-10-23 09:50:00,96.8,96.92,96.46,96.71,65411.0,85.9247,86.0312,85.6229,85.8448,65411.0
2018-10-23 09:55:00,96.68,96.86,96.52,96.52,46301.0,85.8182,85.9779,85.6761,85.6761,46301.0
2018-10-23 10:00:00,96.54,96.72,96.27,96.33,67420.0,85.6939,85.8537,85.4542,85.5075,67420.0
2018-10-23 10:05:00,96.32,96.4,95.98,96.19,65313.0,85.4986,85.5696,85.1968,85.3832,65313.0
2018-10-23 10:10:00,96.2,96.28,95.62,95.75,83522.0,85.3921,85.4631,84.8773,84.9927,83522.0
2018-10-23 10:15:00,95.75,95.96,95.69,95.83,74867.0,84.9927,85.1791,84.9394,85.0637,74867.0
2018-10-23 10:20:00,95.85,96.03,95.76,95.88,45404.0,85.0814,85.2412,85.0015,85.108,45404.0
2018-10-23 10:25:00,95.89,96.24,95.84,96.04,66048.0,85.1169,85.4276,85.0725,85.2501,66048.0
2018-10-23 10:30:00,96.04,96.08,95.66,95.71,45080.0,85.2501,85.2856,84.9128,84.9571,45080.0
2018-10-23 10:35:00,95.7,95.98,95.6,95.95,38522.0,84.9483,85.1968,84.8595,85.1702,38522.0
2018-10-23 10:40:00,95.96,96.1,95.9,96.04,30382.0,85.1791,85.3033,85.1258,85.2501,30382.0
2018-10-23 10:45:00,96.04,96.38,95.95,96.31,50400.0,85.2501,85.5519,85.1702,85.4897,50400.0
2018-10-23 10:50:00,96.3,96.43,96.21,96.26,32678.0,85.4809,85.5963,85.401,85.4454,32678.0
2018-10-23 10:55:00,96.28,96.43,96.19,96.26,31455.0,85.4631,85.5963,85.3832,85.4454,31455.0
2018-10-23 11:00:00,96.26,96.32,96.12,96.32,37211.0,85.4454,85.4986,85.3211,85.4986,37211.0
2018-10-23 11:05:00,96.3,96.49,96.24,96.36,54887.0,85.4809,85.6495,85.4276,85.5341,54887.0
2018-10-23 11:10:00,96.39,96.65,96.38,96.6,64153.0,85.5608,85.7915,85.5519,85.7472,64153.0
2018-10-23 11:15:00,96.61,96.72,96.53,96.69,41073.0,85.756,85.8537,85.685,85.827,41073.0
2018-10-23 11:20:00,96.7,97.05,96.65,97.0,73032.0,85.8359,86.1466,85.7915,86.1022,73032.0
2018-10-23 11:25:00,97.02,97.27,97.0,97.13,90894.0,86.12,86.3419,86.1022,86.2176,90894.0
2018-10-23 11:30:00,97.14,97.26,97.05,97.1,115564.0,86.2265,86.333,86.1466,86.191,115564.0
2018-10-23 11:35:00,97.1,97.14,96.72,96.74,99750.0,86.191,86.2265,85.8537,85.8714,99750.0
2018-10-23 11:40:00,96.75,96.84,96.53,96.63,69551.0,85.8803,85.9602,85.685,85.7738,69551.0
2018-10-23 11:45:00,96.63,96.87,96.58,96.69,41028.0,85.7738,85.9868,85.7294,85.827,41028.0
2018-10-23 11:50:00,96.67,96.71,96.48,96.58,36852.0,85.8093,85.8448,85.6406,85.7294,36852.0
2018-10-23 11:55:00,96.58,96.6,96.35,96.35,29541.0,85.7294,85.7472,85.5252,85.5252,29541.0
2018-10-23 12:00:00,96.35,96.49,96.34,96.44,25029.0,85.5252,85.6495,85.5164,85.6051,25029.0
2018-10-23 12:05:00,96.43,96.8,96.43,96.75,47989.0,85.5963,85.9247,85.5963,85.8803,47989.0
2018-10-23 12:10:00,96.75,96.77,96.57,96.68,47192.0,85.8803,85.8981,85.7205,85.8182,47192.0
2018-10-23 12:15:00,96.68,96.7,96.5,96.53,41103.0,85.8182,85.8359,85.6584,85.685,41103.0
2018-10-23 12:20:00,96.53,96.73,96.51,96.57,45063.0,85.685,85.8626,85.6673,85.7205,45063.0
2018-10-23 12:25:00,96.58,96.84,96.57,96.76,64525.0,85.7294,85.9602,85.7205,85.8892,64525.0
2018-10-23 12:30:00,96.78,97.06,96.72,97.03,69117.0,85.9069,86.1555,85.8537,86.1288,69117.0
2018-10-23 12:35:00,97.01,97.19,96.98,97.16,53358.0,86.1111,86.2709,86.0845,86.2442,53358.0
2018-10-23 12:40:00,97.16,97.29,96.96,97.11,54060.0,86.2442,86.3596,86.0667,86.1999,54060.0
2018-10-23 12:45:00,97.1,97.23,97.05,97.19,47719.0,86.191,86.3064,86.1466,86.2709,47719.0
2018-10-23 12:50:00,97.19,97.41,97.15,97.25,46768.0,86.2709,86.4662,86.2354,86.3241,46768.0
2018-10-23 12:55:00,97.24,97.37,97.11,97.16,101556.0,86.3153,86.4307,86.1999,86.2442,101556.0
2018-10-23 13:00:00,97.16,97.55,97.13,97.48,62629.0,86.2442,86.5904,86.2176,86.5283,62629.0
2018-10-23 13:05:00,97.49,97.85,97.44,97.84,46027.0,86.5372,86.8567,86.4928,86.8478,46027.0
2018-10-23 13:10:00,97.78,97.86,97.67,97.76,51873.0,86.7946,86.8656,86.6969,86.7768,51873.0
2018-10-23 13:15:00,97.76,97.91,97.69,97.79,82263.0,86.7768,86.91,86.7147,86.8035,82263.0
2018-10-23 13:20:00,97.77,98.07,97.77,97.94,86600.0,86.7857,87.052,86.7857,86.9366,86600.0
2018-10-23 13:25:00,97.95,98.61,97.93,98.48,254168.0,86.9455,87.5313,86.9277,87.4159,254168.0
2018-10-23 13:30:00,98.48,98.58,98.27,98.45,92480.0,87.4159,87.5047,87.2295,87.3893,92480.0
2018-10-23 13:35:00,98.46,98.46,98.04,98.23,101910.0,87.3982,87.3982,87.0254,87.194,101910.0
2018-10-23 13:40:00,98.24,98.34,97.99,98.06,94298.0,87.2029,87.2917,86.981,87.0431,94298.0
2018-10-23 13:45:00,98.09,98.14,98.0,98.06,77860.0,87.0698,87.1141,86.9899,87.0431,77860.0
2018-10-23 13:50:00,98.05,98.14,97.56,97.63,59943.0,87.0343,87.1141,86.5993,86.6614,59943.0
2018-10-23 13:55:00,97.65,97.69,97.46,97.5,60015.0,86.6792,86.7147,86.5105,86.546,60015.0
2018-10-23 14:00:00,97.51,97.73,97.49,97.73,29629.0,86.5549,86.7502,86.5372,86.7502,29629.0
2018-10-23 14:05:00,97.72,97.92,97.72,97.84,46844.0,86.7413,86.9189,86.7413,86.8478,46844.0
2018-10-23 14:10:00,97.85,97.98,97.77,97.94,36620.0,86.8567,86.9721,86.7857,86.9366,36620.0
2018-10-23 14:15:00,97.96,98.17,97.95,98.13,30704.0,86.9544,87.1408,86.9455,87.1053,30704.0
2018-10-23 14:20:00,98.14,98.14,97.87,98.02,42322.0,87.1141,87.1141,86.8745,87.0076,42322.0
2018-10-23 14:25:00,98.05,98.07,97.79,97.98,36711.0,87.0343,87.052,86.8035,86.9721,36711.0
2018-10-23 14:30:00,97.99,98.21,97.99,98.13,33450.0,86.981,87.1763,86.981,87.1053,33450.0
2018-10-23 14:35:00,98.15,98.32,98.1,98.2,36516.0,87.123,87.2739,87.0786,87.1674,36516.0
2018-10-23 14:40:00,98.19,98.22,97.98,98.08,52264.0,87.1585,87.1852,86.9721,87.0609,52264.0
2018-10-23 14:45:00,98.08,98.14,97.86,98.1,49730.0,87.0609,87.1141,86.8656,87.0786,49730.0
2018-10-23 14:50:00,98.08,98.21,97.98,98.03,62953.0,87.0609,87.1763,86.9721,87.0165,62953.0
2018-10-23 14:55:00,98.02,98.23,97.95,98.15,39232.0,87.0076,87.194,86.9455,87.123,39232.0
2018-10-23 15:00:00,98.14,98.43,98.14,98.33,46546.0,87.1141,87.3716,87.1141,87.2828,46546.0
2018-10-23 15:05:00,98.33,98.38,98.19,98.22,34097.0,87.2828,87.3272,87.1585,87.1852,34097.0
2018-10-23 15:10:00,98.21,98.41,98.19,98.34,61950.0,87.1763,87.3538,87.1585,87.2917,61950.0
2018-10-23 15:15:00,98.35,98.5,98.29,98.43,80423.0,87.3005,87.4337,87.2473,87.3716,80423.0
2018-10-23 15:20:00,98.42,98.83,98.41,98.7,105779.0,87.3627,87.7266,87.3538,87.6112,105779.0
2018-10-23 15:25:00,98.69,98.88,98.57,98.58,100301.0,87.6024,87.771,87.4958,87.5047,100301.0
2018-10-23 15:30:00,98.57,98.6,98.31,98.42,73811.0,87.4958,87.5225,87.265,87.3627,73811.0
2018-10-23 15:35:00,98.41,98.41,98.13,98.16,65622.0,87.3538,87.3538,87.1053,87.1319,65622.0
2018-10-23 15:40:00,98.17,98.25,98.04,98.16,91953.0,87.1408,87.2118,87.0254,87.1319,91953.0
2018-10-23 15:45:00,98.15,98.33,98.08,98.23,99619.0,87.123,87.2828,87.0609,87.194,99619.0
2018-10-23 15:50:00,98.22,98.27,97.97,98.08,116603.0,87.1852,87.2295,86.9632,87.0609,116603.0
2018-10-23 15:55:00,98.08,98.17,97.91,98.12,329942.0,87.0609,87.1408,86.91,87.0964,329942.0
2018-10-24 09:30:00,98.32,98.71,98.32,98.63,82377.0,87.2739,87.6201,87.2739,87.5491,82377.0
2018-10-24 09:35:00,98.64,99.22,98.31,99.04,75408.0,87.558,88.0728,87.265,87.913,75408.0
2018-10-24 09:40:00,99.01,99.93,98.97,99.77,85141.0,87.8864,88.703,87.8509,88.561,85141.0
2018-10-24 09:45:00,99.75,100.59,99.71,100.47,305782.0,88.5433,89.2889,88.5078,89.1824,305782.0
2018-10-24 09:50:00,100.5,100.71,100.2,100.33,167425.0,89.209,89.3954,88.9427,89.0581,167425.0
2018-10-24 09:55:00,100.33,100.48,100.15,100.24,87071.0,89.0581,89.1912,88.8983,88.9782,87071.0
2018-10-24 10:00:00,100.2,100.23,99.75,100.04,82355.0,88.9427,88.9693,88.5433,88.8007,82355.0
2018-10-24 10:05:00,100.05,100.46,99.98,100.16,56765.0,88.8096,89.1735,88.7474,88.9072,56765.0
2018-10-24 10:10:00,100.17,100.28,100.03,100.05,44933.0,88.9161,89.0137,88.7918,88.8096,44933.0
2018-10-24 10:15:00,100.02,100.08,99.46,99.48,93514.0,88.7829,88.8362,88.2858,88.3036,93514.0
2018-10-24 10:20:00,99.45,99.63,99.2,99.36,34100.0,88.277,88.4367,88.0551,88.1971,34100.0
2018-10-24 10:25:00,99.31,99.45,99.15,99.25,43857.0,88.1527,88.277,88.0107,88.0994,43857.0
2018-10-24 10:30:00,99.2,99.46,99.06,99.23,32124.0,88.0551,88.2858,87.9308,88.0817,32124.0
2018-10-24 10:35:00,99.23,99.46,99.0,99.0,22900.0,88.0817,88.2858,87.8775,87.8775,22900.0
2018-10-24 10:40:00,99.04,99.32,99.04,99.05,18080.0,87.913,88.1616,87.913,87.9219,18080.0
2018-10-24 10:45:00,99.02,99.04,98.8,99.04,26556.0,87.8953,87.913,87.7,87.913,26556.0
2018-10-24 10:50:00,99.05,99.23,98.86,98.87,31820.0,87.9219,88.0817,87.7533,87.7621,31820.0
2018-10-24 10:55:00,98.86,99.06,98.84,98.91,32211.0,87.7533,87.9308,87.7355,87.7976,32211.0
2018-10-24 11:00:00,98.9,99.03,98.58,98.68,27615.0,87.7888,87.9042,87.5047,87.5935,27615.0
2018-10-24 11:05:00,98.62,98.68,98.08,98.13,38858.0,87.5402,87.5935,87.0609,87.1053,38858.0
2018-10-24 11:10:00,98.15,98.55,98.15,98.44,21334.0,87.123,87.4781,87.123,87.3804,21334.0
2018-10-24 11:15:00,98.41,98.55,98.39,98.39,20209.0,87.3538,87.4781,87.3361,87.3361,20209.0
2018-10-24 11:20:00,98.38,98.69,98.36,98.45,22608.0,87.3272,87.6024,87.3094,87.3893,22608.0
2018-10-24 11:25:00,98.44,98.6,98.35,98.35,19127.0,87.3804,87.5225,87.3005,87.3005,19127.0
2018-10-24 11:30:00,98.32,98.57,98.31,98.57,16100.0,87.2739,87.4958,87.265,87.4958,16100.0
2018-10-24 11:35:00,98.57,98.62,98.37,98.55,18217.0,87.4958,87.5402,87.3183,87.4781,18217.0
2018-10-24 11:40:00,98.57,98.74,98.44,98.51,22040.0,87.4958,87.6467,87.3804,87.4426,22040.0
2018-10-24 11:45:00,98.55,99.08,98.52,98.94,33691.0,87.4781,87.9485,87.4515,87.8243,33691.0
2018-10-24 11:50:00,98.94,99.2,98.78,99.2,34493.0,87.8243,88.0551,87.6822,88.0551,34493.0
2018-10-24 11:55:00,99.19,99.52,99.18,99.47,60953.0,88.0462,88.3391,88.0373,88.2947,60953.0
2018-10-24 12:00:00,99.46,99.61,99.36,99.47,74389.0,88.2858,88.419,88.1971,88.2947,74389.0
2018-10-24 12:05:00,99.49,99.59,99.26,99.33,29369.0,88.3125,88.4012,88.1083,88.1704,29369.0
2018-10-24 12:10:00,99.36,99.64,99.3,99.63,38486.0,88.1971,88.4456,88.1438,88.4367,38486.0
2018-10-24 12:15:00,99.61,99.89,99.57,99.69,79124.0,88.419,88.6675,88.3835,88.49,79124.0
2018-10-24 12:20:00,99.68,99.83,99.59,99.66,50340.0,88.4811,88.6143,88.4012,88.4634,50340.0
2018-10-24 12:25:00,99.65,99.74,99.64,99.71,34821.0,88.4545,88.5344,88.4456,88.5078,34821.0
2018-10-24 12:30:00,99.7,99.73,99.62,99.68,39494.0,88.4989,88.5255,88.4279,88.4811,39494.0
2018-10-24 12:35:00,99.69,99.72,99.41,99.41,79934.0,88.49,88.5166,88.2415,88.2415,79934.0
2018-10-24 12:40:00,99.4,99.48,99.23,99.34,36268.0,88.2326,88.3036,88.0817,88.1793,36268.0
2018-10-24 12:45:00,99.32,99.34,99.15,99.2,20840.0,88.1616,88.1793,88.0107,88.0551,20840.0
2018-10-24 12:50:00,99.2,99.54,99.09,99.53,20979.0,88.0551,88.3569,87.9574,88.348,20979.0
2018-10-24 12:55:00,99.5,99.64,99.49,99.51,23454.0,88.3213,88.4456,88.3125,88.3302,23454.0
2018-10-24 13:00:00,99.5,99.5,99.06,99.1,20238.0,88.3213,88.3213,87.9308,87.9663,20238.0
2018-10-24 13:05:00,99.1,99.1,98.82,98.87,35989.0,87.9663,87.9663,87.7177,87.7621,35989.0
2018-10-24 13:10:00,98.88,99.04,98.88,98.9,16577.0,87.771,87.913,87.771,87.7888,16577.0
2018-10-24 13:15:00,98.89,99.2,98.72,99.16,24143.0,87.7799,88.0551,87.629,88.0195,24143.0
2018-10-24 13:20:00,99.15,99.17,98.96,98.98,21009.0,88.0107,88.0284,87.842,87.8598,21009.0
2018-10-24 13:25:00,98.96,98.96,98.82,98.89,23047.0,87.842,87.842,87.7177,87.7799,23047.0
2018-10-24 13:30:00,98.91,99.0,98.57,98.82,28369.0,87.7976,87.8775,87.4958,87.7177,28369.0
2018-10-24 13:35:00,98.81,98.84,98.55,98.55,15656.0,87.7089,87.7355,87.4781,87.4781,15656.0
2018-10-24 13:40:00,98.5,98.97,98.5,98.96,30495.0,87.4337,87.8509,87.4337,87.842,30495.0
2018-10-24 13:45:00,98.95,99.0,98.7,98.97,24294.0,87.8331,87.8775,87.6112,87.8509,24294.0
2018-10-24 13:50:00,98.98,99.07,98.64,98.96,52479.0,87.8598,87.9397,87.558,87.842,52479.0
2018-10-24 13:55:00,98.92,98.92,98.58,98.68,24278.0,87.8065,87.8065,87.5047,87.5935,24278.0
2018-10-24 14:00:00,98.67,98.69,98.3,98.3,34196.0,87.5846,87.6024,87.2562,87.2562,34196.0
2018-10-24 14:05:00,98.29,98.29,98.13,98.13,19392.0,87.2473,87.2473,87.1053,87.1053,19392.0
2018-10-24 14:10:00,98.13,98.16,97.77,97.77,305027.0,87.1053,87.1319,86.7857,86.7857,305027.0
2018-10-24 14:15:00,97.8,98.27,97.76,98.2,97208.0,86.8123,87.2295,86.7768,87.1674,97208.0
2018-10-24 14:20:00,98.19,98.36,98.07,98.22,63721.0,87.1585,87.3094,87.052,87.1852,63721.0
2018-10-24 14:25:00,98.26,98.62,98.17,98.55,44524.0,87.2207,87.5402,87.1408,87.4781,44524.0
2018-10-24 14:30:00,98.55,99.0,98.55,98.88,113898.0,87.4781,87.8775,87.4781,87.771,113898.0
2018-10-24 14:35:00,98.89,98.94,98.76,98.8,32767.0,87.7799,87.8243,87.6645,87.7,32767.0
2018-10-24 14:40:00,98.8,98.86,98.58,98.63,40692.0,87.7,87.7533,87.5047,87.5491,40692.0
2018-10-24 14:45:00,98.61,98.63,98.3,98.43,38992.0,87.5313,87.5491,87.2562,87.3716,38992.0
2018-10-24 14:50:00,98.44,98.44,98.2,98.2,28922.0,87.3804,87.3804,87.1674,87.1674,28922.0
2018-10-24 14:55:00,98.2,98.47,98.2,98.25,26418.0,87.1674,87.4071,87.1674,87.2118,26418.0
2018-10-24 15:00:00,98.25,98.25,97.69,97.73,30319.0,87.2118,87.2118,86.7147,86.7502,30319.0
2018-10-24 15:05:00,97.71,98.02,97.61,97.94,51091.0,86.7325,87.0076,86.6437,86.9366,51091.0
2018-10-24 15:10:00,97.98,98.17,97.89,98.11,34950.0,86.9721,87.1408,86.8922,87.0875,34950.0
2018-10-24 15:15:00,98.1,98.2,97.82,97.86,25628.0,87.0786,87.1674,86.8301,86.8656,25628.0
2018-10-24 15:20:00,97.85,97.85,97.48,97.58,45262.0,86.8567,86.8567,86.5283,86.6171,45262.0
2018-10-24 15:25:00,97.56,97.73,97.29,97.35,35403.0,86.5993,86.7502,86.3596,86.4129,35403.0
2018-10-24 15:30:00,97.33,97.41,97.17,97.17,72307.0,86.3951,86.4662,86.2531,86.2531,72307.0
2018-10-24 15:35:00,97.17,97.55,97.15,97.49,90007.0,86.2531,86.5904,86.2354,86.5372,90007.0
2018-10-24 15:40:00,97.46,97.59,97.3,97.31,80484.0,86.5105,86.6259,86.3685,86.3774,80484.0
2018-10-24 15:45:00,97.31,97.37,97.06,97.09,106771.0,86.3774,86.4307,86.1555,86.1821,106771.0
2018-10-24 15:50:00,97.08,97.2,96.82,96.91,143959.0,86.1732,86.2798,85.9424,86.0223,143959.0
2018-10-24 15:55:00,96.88,96.88,96.32,96.56,214293.0,85.9957,85.9957,85.4986,85.7117,214293.0
2018-10-25 09:30:00,97.06,97.06,95.76,96.44,139709.0,86.1555,86.1555,85.0015,85.6051,139709.0
2018-10-25 09:35:00,96.44,96.86,96.12,96.66,53394.0,85.6051,85.9779,85.3211,85.8004,53394.0
2018-10-25 09:40:00,96.63,97.32,96.45,97.32,52936.0,85.7738,86.3863,85.614,86.3863,52936.0
2018-10-25 09:45:00,97.32,97.4,96.85,97.27,28788.0,86.3863,86.4573,85.9691,86.3419,28788.0
2018-10-25 09:50:00,97.14,97.4,97.11,97.19,62175.0,86.2265,86.4573,86.1999,86.2709,62175.0
2018-10-25 09:55:00,97.23,97.47,97.16,97.24,31901.0,86.3064,86.5194,86.2442,86.3153,31901.0
2018-10-25 10:00:00,97.31,97.84,97.19,97.83,26614.0,86.3774,86.8478,86.2709,86.839,26614.0
2018-10-25 10:05:00,97.83,97.88,97.54,97.72,59338.0,86.839,86.8834,86.5816,86.7413,59338.0
2018-10-25 10:10:00,97.74,97.9,97.45,97.65,64912.0,86.7591,86.9011,86.5017,86.6792,64912.0
2018-10-25 10:15:00,97.67,97.9,97.63,97.68,50093.0,86.6969,86.9011,86.6614,86.7058,50093.0
2018-10-25 10:20:00,97.68,97.71,97.38,97.51,37909.0,86.7058,86.7325,86.4395,86.5549,37909.0
2018-10-25 10:25:00,97.53,97.97,97.48,97.92,36489.0,86.5727,86.9632,86.5283,86.9189,36489.0
2018-10-25 10:30:00,97.94,98.08,97.75,97.93,16085.0,86.9366,87.0609,86.768,86.9277,16085.0
2018-10-25 10:35:00,97.96,98.07,97.69,97.74,21810.0,86.9544,87.052,86.7147,86.7591,21810.0
2018-10-25 10:40:00,97.79,98.1,97.74,98.05,20008.0,86.8035,87.0786,86.7591,87.0343,20008.0
2018-10-25 10:45:00,98.04,98.08,97.7,97.73,30481.0,87.0254,87.0609,86.7236,86.7502,30481.0
2018-10-25 10:50:00,97.74,98.12,97.74,98.0,29660.0,86.7591,87.0964,86.7591,86.9899,29660.0
2018-10-25 10:55:00,97.99,98.18,97.79,97.79,33595.0,86.981,87.1496,86.8035,86.8035,33595.0
2018-10-25 11:00:00,97.82,97.98,97.68,97.68,25012.0,86.8301,86.9721,86.7058,86.7058,25012.0
2018-10-25 11:05:00,97.7,97.74,97.5,97.74,28754.0,86.7236,86.7591,86.546,86.7591,28754.0
2018-10-25 11:10:00,97.73,97.8,97.44,97.55,38025.0,86.7502,86.8123,86.4928,86.5904,38025.0
2018-10-25 11:15:00,97.58,97.87,97.31,97.82,69776.0,86.6171,86.8745,86.3774,86.8301,69776.0
2018-10-25 11:20:00,97.88,98.24,97.88,98.11,24583.0,86.8834,87.2029,86.8834,87.0875,24583.0
2018-10-25 11:25:00,98.13,98.36,98.11,98.3,19236.0,87.1053,87.3094,87.0875,87.2562,19236.0
2018-10-25 11:30:00,98.31,98.46,98.09,98.11,15773.0,87.265,87.3982,87.0698,87.0875,15773.0
2018-10-25 11:35:00,98.08,98.24,98.04,98.06,12769.0,87.0609,87.2029,87.0254,87.0431,12769.0
2018-10-25 11:40:00,98.06,98.06,97.77,97.84,31614.0,87.0431,87.0431,86.7857,86.8478,31614.0
2018-10-25 11:45:00,97.88,98.12,97.76,98.11,42579.0,86.8834,87.0964,86.7768,87.0875,42579.0
2018-10-25 11:50:00,98.1,98.15,98.0,98.08,19987.0,87.0786,87.123,86.9899,87.0609,19987.0
2018-10-25 11:55:00,98.11,98.2,98.03,98.07,26504.0,87.0875,87.1674,87.0165,87.052,26504.0
2018-10-25 12:00:00,98.1,98.12,97.87,97.99,37122.0,87.0786,87.0964,86.8745,86.981,37122.0
2018-10-25 12:05:00,97.99,98.2,97.97,98.13,30702.0,86.981,87.1674,86.9632,87.1053,30702.0
2018-10-25 12:10:00,98.14,98.17,97.98,98.01,33993.0,87.1141,87.1408,86.9721,86.9987,33993.0
2018-10-25 12:15:00,98.01,98.02,97.84,97.93,48465.0,86.9987,87.0076,86.8478,86.9277,48465.0
2018-10-25 12:20:00,97.91,98.05,97.86,97.92,21553.0,86.91,87.0343,86.8656,86.9189,21553.0
2018-10-25 12:25:00,98.0,98.17,97.98,98.08,15746.0,86.9899,87.1408,86.9721,87.0609,15746.0
2018-10-25 12:30:00,98.04,98.26,98.0,98.12,16270.0,87.0254,87.2207,86.9899,87.0964,16270.0
2018-10-25 12:35:00,98.18,98.34,98.15,98.25,15957.0,87.1496,87.2917,87.123,87.2118,15957.0
2018-10-25 12:40:00,98.26,98.34,98.08,98.26,17811.0,87.2207,87.2917,87.0609,87.2207,17811.0
2018-10-25 12:45:00,98.25,98.37,98.2,98.34,23890.0,87.2118,87.3183,87.1674,87.2917,23890.0
2018-10-25 12:50:00,98.34,98.43,98.29,98.37,20027.0,87.2917,87.3716,87.2473,87.3183,20027.0
2018-10-25 12:55:00,98.37,98.43,98.28,98.39,24258.0,87.3183,87.3716,87.2384,87.3361,24258.0
2018-10-25 13:00:00,98.38,98.46,98.23,98.27,25191.0,87.3272,87.3982,87.194,87.2295,25191.0
2018-10-25 13:05:00,98.29,98.31,98.13,98.23,70129.0,87.2473,87.265,87.1053,87.194,70129.0
2018-10-25 13:10:00,98.24,98.36,98.15,98.32,61899.0,87.2029,87.3094,87.123,87.2739,61899.0
2018-10-25 13:15:00,98.35,98.41,98.18,98.23,43133.0,87.3005,87.3538,87.1496,87.194,43133.0
2018-10-25 13:20:00,98.23,98.36,98.18,98.18,22332.0,87.194,87.3094,87.1496,87.1496,22332.0
2018-10-25 13:25:00,98.17,98.33,98.17,98.28,26224.0,87.1408,87.2828,87.1408,87.2384,26224.0
2018-10-25 13:30:00,98.3,98.43,98.21,98.28,25565.0,87.2562,87.3716,87.1763,87.2384,25565.0
2018-10-25 13:35:00,98.29,98.55,98.28,98.45,25091.0,87.2473,87.4781,87.2384,87.3893,25091.0
2018-10-25 13:40:00,98.44,98.49,98.4,98.45,11544.0,87.3804,87.4248,87.3449,87.3893,11544.0
2018-10-25 13:45:00,98.43,98.49,98.34,98.44,15235.0,87.3716,87.4248,87.2917,87.3804,15235.0
2018-10-25 13:50:00,98.44,98.45,98.16,98.19,22509.0,87.3804,87.3893,87.1319,87.1585,22509.0
2018-10-25 13:55:00,98.2,98.3,98.16,98.29,11831.0,87.1674,87.2562,87.1319,87.2473,11831.0
2018-10-25 14:00:00,98.3,98.33,98.02,98.06,11210.0,87.2562,87.2828,87.0076,87.0431,11210.0
2018-10-25 14:05:00,98.06,98.29,98.06,98.25,16134.0,87.0431,87.2473,87.0431,87.2118,16134.0
2018-10-25 14:10:00,98.23,98.28,98.14,98.26,25458.0,87.194,87.2384,87.1141,87.2207,25458.0
2018-10-25 14:15:00,98.26,98.34,98.13,98.19,25907.0,87.2207,87.2917,87.1053,87.1585,25907.0
2018-10-25 14:20:00,98.19,98.26,98.11,98.17,25970.0,87.1585,87.2207,87.0875,87.1408,25970.0
2018-10-25 14:25:00,98.16,98.3,98.08,98.25,36735.0,87.1319,87.2562,87.0609,87.2118,36735.0
2018-10-25 14:30:00,98.25,98.54,98.24,98.51,20828.0,87.2118,87.4692,87.2029,87.4426,20828.0
2018-10-25 14:35:00,98.51,98.64,98.48,98.59,55465.0,87.4426,87.558,87.4159,87.5136,55465.0
2018-10-25 14:40:00,98.59,98.75,98.52,98.62,44016.0,87.5136,87.6556,87.4515,87.5402,44016.0
2018-10-25 14:45:00,98.64,98.78,98.64,98.73,36321.0,87.558,87.6822,87.558,87.6379,36321.0
2018-10-25 14:50:00,98.72,98.74,98.58,98.69,41001.0,87.629,87.6467,87.5047,87.6024,41001.0
2018-10-25 14:55:00,98.71,98.76,98.59,98.61,32879.0,87.6201,87.6645,87.5136,87.5313,32879.0
2018-10-25 15:00:00,98.62,98.74,98.59,98.63,42661.0,87.5402,87.6467,87.5136,87.5491,42661.0
2018-10-25 15:05:00,98.66,98.67,98.52,98.6,37176.0,87.5757,87.5846,87.4515,87.5225,37176.0
2018-10-25 15:10:00,98.58,98.7,98.55,98.62,29774.0,87.5047,87.6112,87.4781,87.5402,29774.0
2018-10-25 15:15:00,98.61,98.78,98.6,98.76,39835.0,87.5313,87.6822,87.5225,87.6645,39835.0
2018-10-25 15:20:00,98.76,98.78,98.54,98.62,38407.0,87.6645,87.6822,87.4692,87.5402,38407.0
2018-10-25 15:25:00,98.62,98.62,98.51,98.59,35020.0,87.5402,87.5402,87.4426,87.5136,35020.0
2018-10-25 15:30:00,98.6,98.65,98.17,98.23,99959.0,87.5225,87.5668,87.1408,87.194,99959.0
2018-10-25 15:35:00,98.24,98.31,98.17,98.23,57493.0,87.2029,87.265,87.1408,87.194,57493.0
2018-10-25 15:40:00,98.22,98.26,97.98,98.11,59299.0,87.1852,87.2207,86.9721,87.0875,59299.0
2018-10-25 15:45:00,98.11,98.15,97.93,98.08,77876.0,87.0875,87.123,86.9277,87.0609,77876.0
2018-10-25 15:50:00,98.07,98.07,97.8,97.96,113715.0,87.052,87.052,86.8123,86.9544,113715.0
2018-10-25 15:55:00,97.95,98.14,97.82,97.97,184935.0,86.9455,87.1141,86.8301,86.9632,184935.0
2018-10-26 09:30:00,96.36,96.63,95.09,95.22,187633.0,85.5341,85.7738,84.4068,84.5222,187633.0
2018-10-26 09:35:00,95.21,96.13,94.7,95.96,103114.0,84.5133,85.33,84.0606,85.1791,103114.0
2018-10-26 09:40:00,96.05,96.23,95.5,95.88,29557.0,85.259,85.4187,84.7707,85.108,29557.0
2018-10-26 09:45:00,95.8,96.25,95.56,96.07,58541.0,85.037,85.4365,84.824,85.2767,58541.0
2018-10-26 09:50:00,96.09,96.16,95.59,95.59,73712.0,85.2945,85.3566,84.8506,84.8506,73712.0
2018-10-26 09:55:00,95.61,95.64,95.02,95.14,90497.0,84.8684,84.895,84.3447,84.4512,90497.0
2018-10-26 10:00:00,95.18,95.2,94.38,94.45,134429.0,84.4867,84.5044,83.7766,83.8387,134429.0
2018-10-26 10:05:00,94.45,94.45,93.93,94.25,147157.0,83.8387,83.8387,83.3771,83.6612,147157.0
2018-10-26 10:10:00,94.26,94.46,94.11,94.31,111669.0,83.6701,83.8476,83.5369,83.7144,111669.0
2018-10-26 10:15:00,94.32,94.62,94.21,94.41,34348.0,83.7233,83.9896,83.6257,83.8032,34348.0
2018-10-26 10:20:00,94.41,94.71,94.16,94.62,42540.0,83.8032,84.0695,83.5813,83.9896,42540.0
2018-10-26 10:25:00,94.64,94.87,94.62,94.67,92980.0,84.0074,84.2115,83.9896,84.034,92980.0
2018-10-26 10:30:00,94.65,94.69,94.29,94.46,36121.0,84.0162,84.0517,83.6967,83.8476,36121.0
2018-10-26 10:35:00,94.49,94.58,94.04,94.18,30126.0,83.8742,83.9541,83.4748,83.599,30126.0
2018-10-26 10:40:00,94.18,94.3,93.7,93.73,58074.0,83.599,83.7056,83.173,83.1996,58074.0
2018-10-26 10:45:00,93.73,93.73,93.32,93.42,123184.0,83.1996,83.1996,82.8357,82.9244,123184.0
2018-10-26 10:50:00,93.43,93.74,93.36,93.58,80210.0,82.9333,83.2085,82.8712,83.0665,80210.0
2018-10-26 10:55:00,93.57,93.64,93.13,93.26,45281.0,83.0576,83.1197,82.667,82.7824,45281.0
2018-10-26 11:00:00,93.21,93.53,93.11,93.19,55252.0,82.738,83.0221,82.6493,82.7203,55252.0
2018-10-26 11:05:00,93.16,93.57,93.1,93.37,56087.0,82.6936,83.0576,82.6404,82.88,56087.0
2018-10-26 11:10:00,93.36,93.67,93.35,93.49,44513.0,82.8712,83.1463,82.8623,82.9866,44513.0
2018-10-26 11:15:00,93.47,93.86,93.42,93.82,38964.0,82.9688,83.315,82.9244,83.2795,38964.0
2018-10-26 11:20:00,93.84,94.03,93.73,94.0,28362.0,83.2972,83.4659,83.1996,83.4393,28362.0
2018-10-26 11:25:00,94.0,94.08,93.79,93.94,89481.0,83.4393,83.5103,83.2529,83.386,89481.0
2018-10-26 11:30:00,93.97,94.29,93.96,94.27,65910.0,83.4126,83.6967,83.4038,83.6789,65910.0
2018-10-26 11:35:00,94.3,94.39,93.86,93.92,70826.0,83.7056,83.7854,83.315,83.3683,70826.0
2018-10-26 11:40:00,93.91,94.04,93.5,93.53,51711.0,83.3594,83.4748,82.9954,83.0221,51711.0
2018-10-26 11:45:00,93.49,93.75,93.45,93.48,41046.0,82.9866,83.2174,82.9511,82.9777,41046.0
2018-10-26 11:50:00,93.48,93.97,93.46,93.75,35685.0,82.9777,83.4126,82.9599,83.2174,35685.0
2018-10-26 11:55:00,93.79,94.08,93.74,93.78,29077.0,83.2529,83.5103,83.2085,83.244,29077.0
2018-10-26 12:00:00,93.76,94.16,93.73,94.14,47224.0,83.2262,83.5813,83.1996,83.5635,47224.0
2018-10-26 12:05:00,94.14,94.5,94.11,94.42,45376.0,83.5635,83.8831,83.5369,83.8121,45376.0
2018-10-26 12:10:00,94.41,94.42,94.2,94.31,22379.0,83.8032,83.8121,83.6168,83.7144,22379.0
2018-10-26 12:15:00,94.32,94.51,94.17,94.46,26049.0,83.7233,83.892,83.5902,83.8476,26049.0
2018-10-26 12:20:00,94.48,94.72,94.48,94.52,45286.0,83.8653,84.0784,83.8653,83.9008,45286.0
2018-10-26 12:25:00,94.48,94.67,94.46,94.62,26967.0,83.8653,84.034,83.8476,83.9896,26967.0
2018-10-26 12:30:00,94.66,94.91,94.56,94.83,29088.0,84.0251,84.247,83.9363,84.176,29088.0
2018-10-26 12:35:00,94.81,94.9,94.65,94.81,34410.0,84.1583,84.2382,84.0162,84.1583,34410.0
2018-10-26 12:40:00,94.81,95.15,94.76,95.11,26688.0,84.1583,84.4601,84.1139,84.4246,26688.0
2018-10-26 12:45:00,95.09,95.3,95.02,95.3,27273.0,84.4068,84.5932,84.3447,84.5932,27273.0
2018-10-26 12:50:00,95.31,95.31,95.09,95.12,26347.0,84.6021,84.6021,84.4068,84.4334,26347.0
2018-10-26 12:55:00,95.12,95.13,94.82,94.94,33758.0,84.4334,84.4423,84.1671,84.2737,33758.0
2018-10-26 13:00:00,94.97,95.4,94.97,95.38,38843.0,84.3003,84.682,84.3003,84.6642,38843.0
2018-10-26 13:05:00,95.39,95.41,95.03,95.03,28941.0,84.6731,84.6909,84.3535,84.3535,28941.0
2018-10-26 13:10:00,95.04,95.13,94.89,95.04,47406.0,84.3624,84.4423,84.2293,84.3624,47406.0
2018-10-26 13:15:00,95.07,95.14,94.91,95.03,30013.0,84.3891,84.4512,84.247,84.3535,30013.0
2018-10-26 13:20:00,94.99,95.14,94.87,94.9,21269.0,84.318,84.4512,84.2115,84.2382,21269.0
2018-10-26 13:25:00,94.94,94.99,94.77,94.8,37251.0,84.2737,84.318,84.1228,84.1494,37251.0
2018-10-26 13:30:00,94.76,94.76,94.46,94.48,28406.0,84.1139,84.1139,83.8476,83.8653,28406.0
2018-10-26 13:35:00,94.47,94.67,94.41,94.5,29681.0,83.8565,84.034,83.8032,83.8831,29681.0
2018-10-26 13:40:00,94.52,95.03,94.52,94.98,45963.0,83.9008,84.3535,83.9008,84.3092,45963.0
2018-10-26 13:45:00,94.97,95.02,94.75,94.94,28273.0,84.3003,84.3447,84.105,84.2737,28273.0
2018-10-26 13:50:00,94.97,95.09,94.85,95.06,21715.0,84.3003,84.4068,84.1938,84.3802,21715.0
2018-10-26 13:55:00,95.07,95.22,95.03,95.06,23502.0,84.3891,84.5222,84.3535,84.3802,23502.0
2018-10-26 14:00:00,95.05,95.11,94.54,94.76,42797.0,84.3713,84.4246,83.9186,84.1139,42797.0
2018-10-26 14:05:00,94.75,94.75,94.45,94.69,42488.0,84.105,84.105,83.8387,84.0517,42488.0
2018-10-26 14:10:00,94.68,94.86,94.4,94.52,31083.0,84.0429,84.2026,83.7943,83.9008,31083.0
2018-10-26 14:15:00,94.55,94.64,94.37,94.46,23759.0,83.9275,84.0074,83.7677,83.8476,23759.0
2018-10-26 14:20:00,94.49,94.61,94.22,94.49,29578.0,83.8742,83.9807,83.6345,83.8742,29578.0
2018-10-26 14:25:00,94.49,94.81,94.48,94.59,21012.0,83.8742,84.1583,83.8653,83.963,21012.0
2018-10-26 14:30:00,94.58,94.73,94.5,94.6,17961.0,83.9541,84.0873,83.8831,83.9719,17961.0
2018-10-26 14:35:00,94.58,94.88,94.54,94.68,28320.0,83.9541,84.2204,83.9186,84.0429,28320.0
2018-10-26 14:40:00,94.69,94.83,94.55,94.71,68906.0,84.0517,84.176,83.9275,84.0695,68906.0
2018-10-26 14:45:00,94.72,94.82,94.36,94.4,36180.0,84.0784,84.1671,83.7588,83.7943,36180.0
2018-10-26 14:50:00,94.39,94.51,94.26,94.36,38612.0,83.7854,83.892,83.6701,83.7588,38612.0
2018-10-26 14:55:00,94.32,94.34,94.0,94.09,44823.0,83.7233,83.7411,83.4393,83.5192,44823.0
2018-10-26 15:00:00,94.09,94.09,93.58,93.77,110058.0,83.5192,83.5192,83.0665,83.2351,110058.0
2018-10-26 15:05:00,93.76,93.94,93.63,93.77,64585.0,83.2262,83.386,83.1108,83.2351,64585.0
2018-10-26 15:10:00,93.78,93.88,93.42,93.58,52881.0,83.244,83.3327,82.9244,83.0665,52881.0
2018-10-26 15:15:00,93.59,93.97,93.56,93.84,47187.0,83.0753,83.4126,83.0487,83.2972,47187.0
2018-10-26 15:20:00,93.85,94.15,93.77,93.91,76524.0,83.3061,83.5724,83.2351,83.3594,76524.0
2018-10-26 15:25:00,93.88,93.99,93.77,93.83,63915.0,83.3327,83.4304,83.2351,83.2884,63915.0
2018-10-26 15:30:00,93.8,93.81,93.38,93.44,96089.0,83.2617,83.2706,82.8889,82.9422,96089.0
2018-10-26 15:35:00,93.45,93.98,93.43,93.64,112524.0,82.9511,83.4215,82.9333,83.1197,112524.0
2018-10-26 15:40:00,93.63,93.67,93.29,93.36,118568.0,83.1108,83.1463,82.809,82.8712,118568.0
2018-10-26 15:45:00,93.36,94.15,93.36,93.94,131840.0,82.8712,83.5724,82.8712,83.386,131840.0
2018-10-26 15:50:00,93.96,94.3,93.96,94.11,234686.0,83.4038,83.7056,83.4038,83.5369,234686.0
2018-10-26 15:55:00,94.1,94.1,93.52,93.75,282723.0,83.528,83.528,83.0132,83.2174,282723.0
2018-10-29 09:30:00,94.86,95.29,94.79,95.22,58926.0,84.2026,84.5843,84.1405,84.5222,58926.0
2018-10-29 09:35:00,95.23,95.55,94.91,94.91,22684.0,84.5311,84.8151,84.247,84.247,22684.0
2018-10-29 09:40:00,94.93,95.3,94.85,95.18,22013.0,84.2648,84.5932,84.1938,84.4867,22013.0
2018-10-29 09:45:00,95.17,95.45,95.01,95.06,31669.0,84.4778,84.7264,84.3358,84.3802,31669.0
2018-10-29 09:50:00,95.08,95.15,94.77,94.97,30086.0,84.3979,84.4601,84.1228,84.3003,30086.0
2018-10-29 09:55:00,94.96,95.2,94.86,94.94,26331.0,84.2914,84.5044,84.2026,84.2737,26331.0
2018-10-29 10:00:00,94.97,95.49,94.96,95.4,25886.0,84.3003,84.7619,84.2914,84.682,25886.0
2018-10-29 10:05:00,95.41,95.54,95.28,95.54,27884.0,84.6909,84.8062,84.5755,84.8062,27884.0
2018-10-29 10:10:00,95.55,95.55,95.14,95.14,33629.0,84.8151,84.8151,84.4512,84.4512,33629.0
2018-10-29 10:15:00,95.17,95.31,95.08,95.09,25656.0,84.4778,84.6021,84.3979,84.4068,25656.0
2018-10-29 10:20:00,95.13,95.17,94.95,94.98,23818.0,84.4423,84.4778,84.2825,84.3092,23818.0
2018-10-29 10:25:00,94.98,95.22,94.88,95.16,22798.0,84.3092,84.5222,84.2204,84.4689,22798.0
2018-10-29 10:30:00,95.15,95.16,94.84,94.98,22921.0,84.4601,84.4689,84.1849,84.3092,22921.0
2018-10-29 10:35:00,95.0,95.2,94.81,95.0,47725.0,84.3269,84.5044,84.1583,84.3269,47725.0
2018-10-29 10:40:00,94.99,95.22,94.96,95.03,34341.0,84.318,84.5222,84.2914,84.3535,34341.0
2018-10-29 10:45:00,95.05,95.09,94.76,94.88,27725.0,84.3713,84.4068,84.1139,84.2204,27725.0
2018-10-29 10:50:00,94.88,95.19,94.88,95.1,37435.0,84.2204,84.4956,84.2204,84.4157,37435.0
2018-10-29 10:55:00,95.17,95.19,94.82,94.94,28341.0,84.4778,84.4956,84.1671,84.2737,28341.0
2018-10-29 11:00:00,94.95,95.2,94.89,95.15,30699.0,84.2825,84.5044,84.2293,84.4601,30699.0
2018-10-29 11:05:00,95.18,95.4,95.08,95.09,21557.0,84.4867,84.682,84.3979,84.4068,21557.0
2018-10-29 11:10:00,95.09,95.09,94.77,94.86,26815.0,84.4068,84.4068,84.1228,84.2026,26815.0
2018-10-29 11:15:00,94.86,94.96,94.75,94.79,32595.0,84.2026,84.2914,84.105,84.1405,32595.0
2018-10-29 11:20:00,94.81,95.0,94.77,94.85,29367.0,84.1583,84.3269,84.1228,84.1938,29367.0
2018-10-29 11:25:00,94.87,95.06,94.85,95.01,18836.0,84.2115,84.3802,84.1938,84.3358,18836.0
2018-10-29 11:30:00,95.01,95.11,94.96,94.99,18222.0,84.3358,84.4246,84.2914,84.318,18222.0
2018-10-29 11:35:00,95.0,95.07,94.76,94.92,16421.0,84.3269,84.3891,84.1139,84.2559,16421.0
2018-10-29 11:40:00,94.95,95.16,94.87,95.1,20809.0,84.2825,84.4689,84.2115,84.4157,20809.0
2018-10-29 11:45:00,95.1,95.14,95.02,95.04,11614.0,84.4157,84.4512,84.3447,84.3624,11614.0
2018-10-29 11:50:00,95.04,95.07,94.76,94.79,17777.0,84.3624,84.3891,84.1139,84.1405,17777.0
2018-10-29 11:55:00,94.77,94.86,94.53,94.54,37516.0,84.1228,84.2026,83.9097,83.9186,37516.0
2018-10-29 12:00:00,94.52,94.66,94.45,94.59,38007.0,83.9008,84.0251,83.8387,83.963,38007.0
2018-10-29 12:05:00,94.58,94.58,94.43,94.47,27614.0,83.9541,83.9541,83.821,83.8565,27614.0
2018-10-29 12:10:00,94.5,94.5,94.21,94.27,25620.0,83.8831,83.8831,83.6257,83.6789,25620.0
2018-10-29 12:15:00,94.27,94.46,94.2,94.24,30949.0,83.6789,83.8476,83.6168,83.6523,30949.0
2018-10-29 12:20:00,94.26,94.32,93.83,94.08,75628.0,83.6701,83.7233,83.2884,83.5103,75628.0
2018-10-29 12:25:00,94.07,94.28,93.99,94.26,34842.0,83.5014,83.6878,83.4304,83.6701,34842.0
2018-10-29 12:30:00,94.18,94.34,94.08,94.24,25150.0,83.599,83.7411,83.5103,83.6523,25150.0
2018-10-29 12:35:00,94.26,94.5,94.21,94.27,68583.0,83.6701,83.8831,83.6257,83.6789,68583.0
2018-10-29 12:40:00,94.28,94.65,94.26,94.52,34972.0,83.6878,84.0162,83.6701,83.9008,34972.0
2018-10-29 12:45:00,94.54,94.55,94.36,94.36,31939.0,83.9186,83.9275,83.7588,83.7588,31939.0
2018-10-29 12:50:00,94.36,94.43,94.17,94.18,35763.0,83.7588,83.821,83.5902,83.599,35763.0
2018-10-29 12:55:00,94.15,94.24,93.98,94.16,19602.0,83.5724,83.6523,83.4215,83.5813,19602.0
2018-10-29 13:00:00,94.15,94.64,94.15,94.61,31482.0,83.5724,84.0074,83.5724,83.9807,31482.0
2018-10-29 13:05:00,94.6,94.69,94.44,94.68,18740.0,83.9719,84.0517,83.8298,84.0429,18740.0
2018-10-29 13:10:00,94.69,94.71,94.47,94.5,21591.0,84.0517,84.0695,83.8565,83.8831,21591.0
2018-10-29 13:15:00,94.49,94.53,94.38,94.5,15527.0,83.8742,83.9097,83.7766,83.8831,15527.0
2018-10-29 13:20:00,94.47,94.65,94.47,94.58,23425.0,83.8565,84.0162,83.8565,83.9541,23425.0
2018-10-29 13:25:00,94.58,94.58,94.36,94.39,16398.0,83.9541,83.9541,83.7588,83.7854,16398.0
2018-10-29 13:30:00,94.36,94.81,94.36,94.81,25729.0,83.7588,84.1583,83.7588,84.1583,25729.0
2018-10-29 13:35:00,94.78,94.78,94.48,94.51,29056.0,84.1316,84.1316,83.8653,83.892,29056.0
2018-10-29 13:40:00,94.51,94.55,94.27,94.53,30372.0,83.892,83.9275,83.6789,83.9097,30372.0
2018-10-29 13:45:00,94.52,94.61,94.23,94.33,34697.0,83.9008,83.9807,83.6434,83.7322,34697.0
2018-10-29 13:50:00,94.31,94.5,94.29,94.39,33880.0,83.7144,83.8831,83.6967,83.7854,33880.0
2018-10-29 13:55:00,94.4,94.41,94.24,94.24,21537.0,83.7943,83.8032,83.6523,83.6523,21537.0
2018-10-29 14:00:00,94.2,94.28,94.0,94.23,23734.0,83.6168,83.6878,83.4393,83.6434,23734.0
2018-10-29 14:05:00,94.23,94.32,94.07,94.22,27738.0,83.6434,83.7233,83.5014,83.6345,27738.0
2018-10-29 14:10:00,94.23,94.23,93.8,93.94,34134.0,83.6434,83.6434,83.2617,83.386,34134.0
2018-10-29 14:15:00,93.91,93.92,93.72,93.91,27340.0,83.3594,83.3683,83.1907,83.3594,27340.0
2018-10-29 14:20:00,93.91,93.98,93.75,93.79,27739.0,83.3594,83.4215,83.2174,83.2529,27739.0
2018-10-29 14:25:00,93.78,93.94,93.63,93.63,32891.0,83.244,83.386,83.1108,83.1108,32891.0
2018-10-29 14:30:00,93.62,93.64,93.38,93.41,30340.0,83.102,83.1197,82.8889,82.9156,30340.0
2018-10-29 14:35:00,93.39,93.65,93.35,93.35,31092.0,82.8978,83.1286,82.8623,82.8623,31092.0
2018-10-29 14:40:00,93.37,93.77,93.36,93.61,43681.0,82.88,83.2351,82.8712,83.0931,43681.0
2018-10-29 14:45:00,93.6,93.69,93.33,93.39,39333.0,83.0842,83.1641,82.8445,82.8978,39333.0
2018-10-29 14:50:00,93.37,93.4,93.09,93.15,42466.0,82.88,82.9067,82.6315,82.6848,42466.0
2018-10-29 14:55:00,93.16,93.39,93.08,93.22,43727.0,82.6936,82.8978,82.6226,82.7469,43727.0
2018-10-29 15:00:00,93.25,93.26,92.86,92.9,64636.0,82.7735,82.7824,82.4273,82.4628,64636.0
2018-10-29 15:05:00,92.89,92.96,92.69,92.82,53284.0,82.454,82.5161,82.2764,82.3918,53284.0
2018-10-29 15:10:00,92.82,92.89,92.36,92.41,65263.0,82.3918,82.454,81.9835,82.0279,65263.0
2018-10-29 15:15:00,92.39,92.66,92.24,92.57,93247.0,82.0101,82.2498,81.877,82.1699,93247.0
2018-10-29 15:20:00,92.53,92.73,92.26,92.68,84375.0,82.1344,82.3119,81.8948,82.2676,84375.0
2018-10-29 15:25:00,92.66,92.76,92.4,92.49,91833.0,82.2498,82.3386,82.019,82.0989,91833.0
2018-10-29 15:30:00,92.47,92.55,92.16,92.39,74695.0,82.0812,82.1522,81.806,82.0101,74695.0
2018-10-29 15:35:00,92.37,92.4,92.05,92.2,68102.0,81.9924,82.019,81.7083,81.8415,68102.0
2018-10-29 15:40:00,92.2,92.2,91.62,91.77,94992.0,81.8415,81.8415,81.3267,81.4598,94992.0
2018-10-29 15:45:00,91.68,92.58,91.67,92.46,119195.0,81.3799,82.1788,81.371,82.0723,119195.0
2018-10-29 15:50:00,92.47,92.8,92.44,92.72,100766.0,82.0812,82.3741,82.0545,82.3031,100766.0
2018-10-29 15:55:00,92.72,92.92,92.49,92.91,195262.0,82.3031,82.4806,82.0989,82.4717,195262.0
2018-10-30 09:30:00,93.11,93.55,92.99,93.42,78822.0,82.6493,83.0398,82.5427,82.9244,78822.0
2018-10-30 09:35:00,93.43,93.71,93.36,93.56,39677.0,82.9333,83.1818,82.8712,83.0487,39677.0
2018-10-30 09:40:00,93.56,94.0,93.47,93.95,38503.0,83.0487,83.4393,82.9688,83.3949,38503.0
2018-10-30 09:45:00,93.95,93.97,93.47,93.75,56394.0,83.3949,83.4126,82.9688,83.2174,56394.0
2018-10-30 09:50:00,93.67,93.75,93.33,93.51,53120.0,83.1463,83.2174,82.8445,83.0043,53120.0
2018-10-30 09:55:00,93.56,94.04,93.49,93.92,54754.0,83.0487,83.4748,82.9866,83.3683,54754.0
2018-10-30 10:00:00,93.92,93.96,93.5,93.58,73140.0,83.3683,83.4038,82.9954,83.0665,73140.0
2018-10-30 10:05:00,93.56,93.66,93.35,93.35,80715.0,83.0487,83.1375,82.8623,82.8623,80715.0
2018-10-30 10:10:00,93.4,93.66,93.33,93.65,37581.0,82.9067,83.1375,82.8445,83.1286,37581.0
2018-10-30 10:15:00,93.64,93.8,93.42,93.77,113000.0,83.1197,83.2617,82.9244,83.2351,113000.0
2018-10-30 10:20:00,93.77,93.92,93.74,93.76,92365.0,83.2351,83.3683,83.2085,83.2262,92365.0
2018-10-30 10:25:00,93.77,93.89,93.55,93.64,15670.0,83.2351,83.3416,83.0398,83.1197,15670.0
2018-10-30 10:30:00,93.66,93.71,93.45,93.59,21272.0,83.1375,83.1818,82.9511,83.0753,21272.0
2018-10-30 10:35:00,93.53,93.53,93.1,93.35,26112.0,83.0221,83.0221,82.6404,82.8623,26112.0
2018-10-30 10:40:00,93.28,93.3,93.0,93.05,23389.0,82.8002,82.8179,82.5516,82.596,23389.0
2018-10-30 10:45:00,93.04,93.46,93.0,93.39,70234.0,82.5871,82.9599,82.5516,82.8978,70234.0
2018-10-30 10:50:00,93.36,93.52,93.32,93.36,33341.0,82.8712,83.0132,82.8357,82.8712,33341.0
2018-10-30 10:55:00,93.37,93.63,93.27,93.59,23661.0,82.88,83.1108,82.7913,83.0753,23661.0
2018-10-30 11:00:00,93.6,93.92,93.52,93.79,43294.0,83.0842,83.3683,83.0132,83.2529,43294.0
2018-10-30 11:05:00,93.76,94.25,93.74,94.21,28989.0,83.2262,83.6612,83.2085,83.6257,28989.0
2018-10-30 11:10:00,94.2,94.33,93.88,93.91,27483.0,83.6168,83.7322,83.3327,83.3594,27483.0
2018-10-30 11:15:00,93.88,94.06,93.79,94.0,38784.0,83.3327,83.4925,83.2529,83.4393,38784.0
2018-10-30 11:20:00,94.05,94.22,93.83,93.85,26039.0,83.4836,83.6345,83.2884,83.3061,26039.0
2018-10-30 11:25:00,93.88,94.18,93.84,94.15,31631.0,83.3327,83.599,83.2972,83.5724,31631.0
2018-10-30 11:30:00,94.15,94.17,93.97,93.97,21036.0,83.5724,83.5902,83.4126,83.4126,21036.0
2018-10-30 11:35:00,94.0,94.2,93.93,94.14,38042.0,83.4393,83.6168,83.3771,83.5635,38042.0
2018-10-30 11:40:00,94.14,94.23,93.96,94.19,34888.0,83.5635,83.6434,83.4038,83.6079,34888.0
2018-10-30 11:45:00,94.2,94.54,94.13,94.48,39533.0,83.6168,83.9186,83.5547,83.8653,39533.0
2018-10-30 11:50:00,94.48,94.56,94.14,94.23,55290.0,83.8653,83.9363,83.5635,83.6434,55290.0
2018-10-30 11:55:00,94.23,94.31,94.05,94.1,28061.0,83.6434,83.7144,83.4836,83.528,28061.0
2018-10-30 12:00:00,94.12,94.34,94.03,94.28,20892.0,83.5458,83.7411,83.4659,83.6878,20892.0
2018-10-30 12:05:00,94.26,94.44,94.25,94.36,18990.0,83.6701,83.8298,83.6612,83.7588,18990.0
2018-10-30 12:10:00,94.38,94.49,94.18,94.25,45253.0,83.7766,83.8742,83.599,83.6612,45253.0
2018-10-30 12:15:00,94.29,94.38,94.14,94.26,32919.0,83.6967,83.7766,83.5635,83.6701,32919.0
2018-10-30 12:20:00,94.32,94.38,94.24,94.35,28566.0,83.7233,83.7766,83.6523,83.7499,28566.0
2018-10-30 12:25:00,94.32,94.45,94.32,94.36,29068.0,83.7233,83.8387,83.7233,83.7588,29068.0
2018-10-30 12:30:00,94.33,94.33,94.02,94.08,19786.0,83.7322,83.7322,83.457,83.5103,19786.0
2018-10-30 12:35:00,94.06,94.28,94.05,94.27,17088.0,83.4925,83.6878,83.4836,83.6789,17088.0
2018-10-30 12:40:00,94.28,94.34,94.12,94.16,17231.0,83.6878,83.7411,83.5458,83.5813,17231.0
2018-10-30 12:45:00,94.13,94.27,94.08,94.23,21108.0,83.5547,83.6789,83.5103,83.6434,21108.0
2018-10-30 12:50:00,94.22,94.3,94.14,94.19,30822.0,83.6345,83.7056,83.5635,83.6079,30822.0
2018-10-30 12:55:00,94.2,94.21,93.74,93.76,20870.0,83.6168,83.6257,83.2085,83.2262,20870.0
2018-10-30 13:00:00,93.74,93.81,93.62,93.68,27470.0,83.2085,83.2706,83.102,83.1552,27470.0
2018-10-30 13:05:00,93.68,93.73,93.61,93.7,19756.0,83.1552,83.1996,83.0931,83.173,19756.0
2018-10-30 13:10:00,93.68,93.72,93.32,93.34,37329.0,83.1552,83.1907,82.8357,82.8534,37329.0
2018-10-30 13:15:00,93.34,93.75,93.31,93.67,21639.0,82.8534,83.2174,82.8268,83.1463,21639.0
2018-10-30 13:20:00,93.65,93.82,93.51,93.61,21653.0,83.1286,83.2795,83.0043,83.0931,21653.0
2018-10-30 13:25:00,93.6,93.6,93.3,93.35,21386.0,83.0842,83.0842,82.8179,82.8623,21386.0
2018-10-30 13:30:00,93.32,93.41,93.12,93.17,13470.0,82.8357,82.9156,82.6581,82.7025,13470.0
2018-10-30 13:35:00,93.16,93.3,93.1,93.3,24379.0,82.6936,82.8179,82.6404,82.8179,24379.0
2018-10-30 13:40:00,93.26,93.58,93.26,93.54,42587.0,82.7824,83.0665,82.7824,83.0309,42587.0
2018-10-30 13:45:00,93.56,93.66,93.34,93.57,52235.0,83.0487,83.1375,82.8534,83.0576,52235.0
2018-10-30 13:50:00,93.61,93.61,93.41,93.44,16772.0,83.0931,83.0931,82.9156,82.9422,16772.0
2018-10-30 13:55:00,93.43,93.73,93.4,93.72,22221.0,82.9333,83.1996,82.9067,83.1907,22221.0
2018-10-30 14:00:00,93.76,93.81,93.47,93.51,26477.0,83.2262,83.2706,82.9688,83.0043,26477.0
2018-10-30 14:05:00,93.51,93.63,93.38,93.41,20522.0,83.0043,83.1108,82.8889,82.9156,20522.0
2018-10-30 14:10:00,93.36,93.5,93.29,93.41,28409.0,82.8712,82.9954,82.809,82.9156,28409.0
2018-10-30 14:15:00,93.41,93.44,93.26,93.29,22819.0,82.9156,82.9422,82.7824,82.809,22819.0
2018-10-30 14:20:00,93.36,93.62,93.29,93.51,21679.0,82.8712,83.102,82.809,83.0043,21679.0
2018-10-30 14:25:00,93.51,93.58,93.33,93.4,25152.0,83.0043,83.0665,82.8445,82.9067,25152.0
2018-10-30 14:30:00,93.41,93.64,93.23,93.6,26657.0,82.9156,83.1197,82.7558,83.0842,26657.0
2018-10-30 14:35:00,93.59,93.64,93.4,93.48,26018.0,83.0753,83.1197,82.9067,82.9777,26018.0
2018-10-30 14:40:00,93.5,93.54,93.32,93.44,33991.0,82.9954,83.0309,82.8357,82.9422,33991.0
2018-10-30 14:45:00,93.45,93.48,93.28,93.44,30171.0,82.9511,82.9777,82.8002,82.9422,30171.0
2018-10-30 14:50:00,93.43,93.81,93.41,93.7,29286.0,82.9333,83.2706,82.9156,83.173,29286.0
2018-10-30 14:55:00,93.71,94.17,93.71,94.0,37409.0,83.1818,83.5902,83.1818,83.4393,37409.0
2018-10-30 15:00:00,93.99,94.04,93.72,93.85,25176.0,83.4304,83.4748,83.1907,83.3061,25176.0
2018-10-30 15:05:00,93.85,94.01,93.81,93.98,36035.0,83.3061,83.4481,83.2706,83.4215,36035.0
2018-10-30 15:10:00,93.99,94.45,93.96,94.26,56783.0,83.4304,83.8387,83.4038,83.6701,56783.0
2018-10-30 15:15:00,94.26,94.43,94.18,94.36,43721.0,83.6701,83.821,83.599,83.7588,43721.0
2018-10-30 15:20:00,94.36,94.53,94.23,94.48,67434.0,83.7588,83.9097,83.6434,83.8653,67434.0
2018-10-30 15:25:00,94.48,94.77,94.44,94.6,50650.0,83.8653,84.1228,83.8298,83.9719,50650.0
2018-10-30 15:30:00,94.62,94.79,94.47,94.66,60795.0,83.9896,84.1405,83.8565,84.0251,60795.0
2018-10-30 15:35:00,94.65,94.75,94.51,94.53,91211.0,84.0162,84.105,83.892,83.9097,91211.0
2018-10-30 15:40:00,94.54,94.78,94.52,94.73,80207.0,83.9186,84.1316,83.9008,84.0873,80207.0
2018-10-30 15:45:00,94.73,94.86,94.62,94.8,102276.0,84.0873,84.2026,83.9896,84.1494,102276.0
2018-10-30 15:50:00,94.8,95.02,94.8,94.93,114317.0,84.1494,84.3447,84.1494,84.2648,114317.0
2018-10-30 15:55:00,94.93,94.94,94.7,94.74,263270.0,84.2648,84.2737,84.0606,84.0961,263270.0
2018-10-31 09:30:00,95.82,96.12,95.71,95.92,132714.0,85.0548,85.3211,84.9571,85.1436,132714.0
2018-10-31 09:35:00,95.94,96.15,95.77,96.11,170462.0,85.1613,85.3477,85.0104,85.3122,170462.0
2018-10-31 09:40:00,96.1,96.59,96.04,96.36,70318.0,85.3033,85.7383,85.2501,85.5341,70318.0
2018-10-31 09:45:00,96.34,96.35,95.94,96.07,49095.0,85.5164,85.5252,85.1613,85.2767,49095.0
2018-10-31 09:50:00,96.11,96.39,96.11,96.36,49915.0,85.3122,85.5608,85.3122,85.5341,49915.0
2018-10-31 09:55:00,96.37,96.39,96.09,96.35,53389.0,85.543,85.5608,85.2945,85.5252,53389.0
2018-10-31 10:00:00,96.32,96.52,96.21,96.38,124019.0,85.4986,85.6761,85.401,85.5519,124019.0
2018-10-31 10:05:00,96.39,96.51,96.29,96.44,139433.0,85.5608,85.6673,85.472,85.6051,139433.0
2018-10-31 10:10:00,96.46,96.6,96.4,96.55,59226.0,85.6229,85.7472,85.5696,85.7028,59226.0
2018-10-31 10:15:00,96.59,96.91,96.56,96.86,38089.0,85.7383,86.0223,85.7117,85.9779,38089.0
2018-10-31 10:20:00,96.87,97.24,96.82,97.17,74246.0,85.9868,86.3153,85.9424,86.2531,74246.0
2018-10-31 10:25:00,97.15,97.43,97.1,97.34,75547.0,86.2354,86.4839,86.191,86.404,75547.0
2018-10-31 10:30:00,97.33,97.42,97.05,97.4,47323.0,86.3951,86.475,86.1466,86.4573,47323.0
2018-10-31 10:35:00,97.42,97.51,97.37,97.42,54118.0,86.475,86.5549,86.4307,86.475,54118.0
2018-10-31 10:40:00,97.4,97.55,97.15,97.17,43064.0,86.4573,86.5904,86.2354,86.2531,43064.0
2018-10-31 10:45:00,97.18,97.19,96.78,96.8,63363.0,86.262,86.2709,85.9069,85.9247,63363.0
2018-10-31 10:50:00,96.84,96.87,96.48,96.55,74772.0,85.9602,85.9868,85.6406,85.7028,74772.0
2018-10-31 10:55:00,96.57,96.69,96.52,96.56,48046.0,85.7205,85.827,85.6761,85.7117,48046.0
2018-10-31 11:00:00,96.57,96.66,96.34,96.4,50632.0,85.7205,85.8004,85.5164,85.5696,50632.0
2018-10-31 11:05:00,96.42,96.57,96.36,96.37,41837.0,85.5874,85.7205,85.5341,85.543,41837.0
2018-10-31 11:10:00,96.38,96.39,96.09,96.15,110931.0,85.5519,85.5608,85.2945,85.3477,110931.0
2018-10-31 11:15:00,96.14,96.49,96.1,96.42,60534.0,85.3388,85.6495,85.3033,85.5874,60534.0
2018-10-31 11:20:00,96.43,96.65,96.42,96.61,31978.0,85.5963,85.7915,85.5874,85.756,31978.0
2018-10-31 11:25:00,96.6,96.6,96.34,96.48,22693.0,85.7472,85.7472,85.5164,85.6406,22693.0
2018-10-31 11:30:00,96.48,96.49,96.17,96.19,15995.0,85.6406,85.6495,85.3655,85.3832,15995.0
2018-10-31 11:35:00,96.2,96.27,96.12,96.25,42435.0,85.3921,85.4542,85.3211,85.4365,42435.0
2018-10-31 11:40:00,96.25,96.3,96.0,96.0,82066.0,85.4365,85.4809,85.2146,85.2146,82066.0
2018-10-31 11:45:00,95.97,96.12,95.95,95.98,28146.0,85.1879,85.3211,85.1702,85.1968,28146.0
2018-10-31 11:50:00,96.02,96.26,96.02,96.18,14430.0,85.2323,85.4454,85.2323,85.3743,14430.0
2018-10-31 11:55:00,96.17,96.21,96.0,96.18,22601.0,85.3655,85.401,85.2146,85.3743,22601.0
2018-10-31 12:00:00,96.21,96.26,95.86,95.87,25358.0,85.401,85.4454,85.0903,85.0992,25358.0
2018-10-31 12:05:00,95.88,95.91,95.77,95.86,36272.0,85.108,85.1347,85.0104,85.0903,36272.0
2018-10-31 12:10:00,95.89,95.95,95.84,95.91,42668.0,85.1169,85.1702,85.0725,85.1347,42668.0
2018-10-31 12:15:00,95.89,95.95,95.78,95.89,26646.0,85.1169,85.1702,85.0193,85.1169,26646.0
2018-10-31 12:20:00,95.89,96.27,95.87,96.21,33346.0,85.1169,85.4542,85.0992,85.401,33346.0
2018-10-31 12:25:00,96.2,96.27,96.06,96.06,22110.0,85.3921,85.4542,85.2678,85.2678,22110.0
2018-10-31 12:30:00,96.08,96.15,96.03,96.09,13862.0,85.2856,85.3477,85.2412,85.2945,13862.0
2018-10-31 12:35:00,96.11,96.31,96.11,96.24,17362.0,85.3122,85.4897,85.3122,85.4276,17362.0
2018-10-31 12:40:00,96.21,96.25,96.06,96.24,26775.0,85.401,85.4365,85.2678,85.4276,26775.0
2018-10-31 12:45:00,96.22,96.29,96.17,96.29,28378.0,85.4099,85.472,85.3655,85.472,28378.0
2018-10-31 12:50:00,96.28,96.3,96.17,96.22,33093.0,85.4631,85.4809,85.3655,85.4099,33093.0
2018-10-31 12:55:00,96.2,96.38,96.2,96.36,20286.0,85.3921,85.5519,85.3921,85.5341,20286.0
2018-10-31 13:00:00,96.37,96.39,96.29,96.31,11396.0,85.543,85.5608,85.472,85.4897,11396.0
2018-10-31 13:05:00,96.33,96.36,96.2,96.22,25334.0,85.5075,85.5341,85.3921,85.4099,25334.0
2018-10-31 13:10:00,96.22,96.4,96.19,96.35,52043.0,85.4099,85.5696,85.3832,85.5252,52043.0
2018-10-31 13:15:00,96.33,96.41,96.29,96.32,78651.0,85.5075,85.5785,85.472,85.4986,78651.0
2018-10-31 13:20:00,96.31,96.41,96.31,96.38,29873.0,85.4897,85.5785,85.4897,85.5519,29873.0
2018-10-31 13:25:00,96.4,96.4,95.97,95.99,31943.0,85.5696,85.5696,85.1879,85.2057,31943.0
2018-10-31 13:30:00,95.99,96.04,95.82,95.88,40168.0,85.2057,85.2501,85.0548,85.108,40168.0
2018-10-31 13:35:00,95.87,95.93,95.81,95.93,34309.0,85.0992,85.1524,85.0459,85.1524,34309.0
2018-10-31 13:40:00,95.93,95.98,95.8,95.9,58536.0,85.1524,85.1968,85.037,85.1258,58536.0
2018-10-31 13:45:00,95.91,95.95,95.73,95.9,33290.0,85.1347,85.1702,84.9749,85.1258,33290.0
2018-10-31 13:50:00,95.89,96.13,95.86,96.11,30809.0,85.1169,85.33,85.0903,85.3122,30809.0
2018-10-31 13:55:00,96.1,96.21,96.09,96.2,20913.0,85.3033,85.401,85.2945,85.3921,20913.0
2018-10-31 14:00:00,96.2,96.29,96.02,96.23,24957.0,85.3921,85.472,85.2323,85.4187,24957.0
2018-10-31 14:05:00,96.22,96.34,96.2,96.26,14472.0,85.4099,85.5164,85.3921,85.4454,14472.0
2018-10-31 14:10:00,96.27,96.34,96.23,96.26,27913.0,85.4542,85.5164,85.4187,85.4454,27913.0
2018-10-31 14:15:00,96.27,96.5,96.26,96.35,36056.0,85.4542,85.6584,85.4454,85.5252,36056.0
2018-10-31 14:20:00,96.34,96.41,96.27,96.4,21751.0,85.5164,85.5785,85.4542,85.5696,21751.0
2018-10-31 14:25:00,96.4,96.42,96.29,96.39,18045.0,85.5696,85.5874,85.472,85.5608,18045.0
2018-10-31 14:30:00,96.38,96.51,96.31,96.39,29295.0,85.5519,85.6673,85.4897,85.5608,29295.0
2018-10-31 14:35:00,96.39,96.54,96.36,96.51,49620.0,85.5608,85.6939,85.5341,85.6673,49620.0
2018-10-31 14:40:00,96.51,96.68,96.51,96.59,41564.0,85.6673,85.8182,85.6673,85.7383,41564.0
2018-10-31 14:45:00,96.6,96.63,96.4,96.42,26786.0,85.7472,85.7738,85.5696,85.5874,26786.0
2018-10-31 14:50:00,96.4,96.53,96.35,96.53,21605.0,85.5696,85.685,85.5252,85.685,21605.0
2018-10-31 14:55:00,96.52,96.52,96.29,96.36,25678.0,85.6761,85.6761,85.472,85.5341,25678.0
2018-10-31 15:00:00,96.34,96.48,96.29,96.4,20521.0,85.5164,85.6406,85.472,85.5696,20521.0
2018-10-31 15:05:00,96.44,96.47,96.25,96.25,25157.0,85.6051,85.6318,85.4365,85.4365,25157.0
2018-10-31 15:10:00,96.24,96.4,96.22,96.39,22867.0,85.4276,85.5696,85.4099,85.5608,22867.0
2018-10-31 15:15:00,96.38,96.43,96.25,96.31,34756.0,85.5519,85.5963,85.4365,85.4897,34756.0
2018-10-31 15:20:00,96.3,96.33,96.03,96.14,27618.0,85.4809,85.5075,85.2412,85.3388,27618.0
2018-10-31 15:25:00,96.15,96.17,95.91,96.16,37110.0,85.3477,85.3655,85.1347,85.3566,37110.0
2018-10-31 15:30:00,96.15,96.19,95.83,95.89,43466.0,85.3477,85.3832,85.0637,85.1169,43466.0
2018-10-31 15:35:00,95.91,95.92,95.62,95.66,64763.0,85.1347,85.1436,84.8773,84.9128,64763.0
2018-10-31 15:40:00,95.69,95.81,95.53,95.56,58415.0,84.9394,85.0459,84.7974,84.824,58415.0
2018-10-31 15:45:00,95.57,95.67,95.28,95.39,112713.0,84.8329,84.9216,84.5755,84.6731,112713.0
2018-10-31 15:50:00,95.38,95.46,95.22,95.26,114590.0,84.6642,84.7352,84.5222,84.5577,114590.0
2018-10-31 15:55:00,95.26,95.34,95.04,95.15,285611.0,84.5577,84.6287,84.3624,84.4601,285611.0
2018-11-01 09:30:00,95.29,95.48,94.83,95.05,113866.0,84.5843,84.753,84.176,84.3713,113866.0
2018-11-01 09:35:00,94.99,95.25,94.67,95.01,38784.0,84.318,84.5488,84.034,84.3358,38784.0
2018-11-01 09:40:00,95.05,95.09,94.6,95.02,46472.0,84.3713,84.4068,83.9719,84.3447,46472.0
2018-11-01 09:45:00,95.0,95.0,94.62,94.86,36133.0,84.3269,84.3269,83.9896,84.2026,36133.0
2018-11-01 09:50:00,94.8,95.16,94.68,95.11,23710.0,84.1494,84.4689,84.0429,84.4246,23710.0
2018-11-01 09:55:00,95.12,95.45,95.08,95.26,42930.0,84.4334,84.7264,84.3979,84.5577,42930.0
2018-11-01 10:00:00,95.19,95.23,94.79,94.9,38657.0,84.4956,84.5311,84.1405,84.2382,38657.0
2018-11-01 10:05:00,94.94,95.24,94.79,95.19,42286.0,84.2737,84.54,84.1405,84.4956,42286.0
2018-11-01 10:10:00,95.26,95.96,95.24,95.84,39170.0,84.5577,85.1791,84.54,85.0725,39170.0
2018-11-01 10:15:00,95.87,96.0,95.72,95.82,48774.0,85.0992,85.2146,84.966,85.0548,48774.0
2018-11-01 10:20:00,95.83,96.08,95.76,96.03,41916.0,85.0637,85.2856,85.0015,85.2412,41916.0
2018-11-01 10:25:00,96.07,96.25,95.94,96.03,32513.0,85.2767,85.4365,85.1613,85.2412,32513.0
2018-11-01 10:30:00,96.06,96.34,95.95,96.28,31073.0,85.2678,85.5164,85.1702,85.4631,31073.0
2018-11-01 10:35:00,96.28,96.41,96.15,96.36,38766.0,85.4631,85.5785,85.3477,85.5341,38766.0
2018-11-01 10:40:00,96.34,96.36,96.2,96.22,38772.0,85.5164,85.5341,85.3921,85.4099,38772.0
2018-11-01 10:45:00,96.21,96.38,96.2,96.26,27337.0,85.401,85.5519,85.3921,85.4454,27337.0
2018-11-01 10:50:00,96.23,96.33,96.02,96.09,21546.0,85.4187,85.5075,85.2323,85.2945,21546.0
2018-11-01 10:55:00,96.1,96.3,95.99,96.3,25429.0,85.3033,85.4809,85.2057,85.4809,25429.0
2018-11-01 11:00:00,96.36,96.4,96.12,96.29,24585.0,85.5341,85.5696,85.3211,85.472,24585.0
2018-11-01 11:05:00,96.3,96.5,96.01,96.08,38653.0,85.4809,85.6584,85.2234,85.2856,38653.0
2018-11-01 11:10:00,96.07,96.14,95.93,96.08,32749.0,85.2767,85.3388,85.1524,85.2856,32749.0
2018-11-01 11:15:00,96.09,96.34,95.96,96.34,32782.0,85.2945,85.5164,85.1791,85.5164,32782.0
2018-11-01 11:20:00,96.32,96.58,96.23,96.51,31422.0,85.4986,85.7294,85.4187,85.6673,31422.0
2018-11-01 11:25:00,96.56,96.76,96.39,96.64,43036.0,85.7117,85.8892,85.5608,85.7827,43036.0
2018-11-01 11:30:00,96.67,96.72,96.42,96.49,31523.0,85.8093,85.8537,85.5874,85.6495,31523.0
2018-11-01 11:35:00,96.5,96.54,96.36,96.5,32100.0,85.6584,85.6939,85.5341,85.6584,32100.0
2018-11-01 11:40:00,96.51,96.54,96.32,96.43,23579.0,85.6673,85.6939,85.4986,85.5963,23579.0
2018-11-01 11:45:00,96.46,96.52,96.24,96.44,22975.0,85.6229,85.6761,85.4276,85.6051,22975.0
2018-11-01 11:50:00,96.43,96.52,96.33,96.5,22350.0,85.5963,85.6761,85.5075,85.6584,22350.0
2018-11-01 11:55:00,96.51,96.57,96.32,96.34,22621.0,85.6673,85.7205,85.4986,85.5164,22621.0
2018-11-01 12:00:00,96.33,96.57,96.26,96.56,22725.0,85.5075,85.7205,85.4454,85.7117,22725.0
2018-11-01 12:05:00,96.56,96.92,96.56,96.91,32263.0,85.7117,86.0312,85.7117,86.0223,32263.0
2018-11-01 12:10:00,96.9,96.96,96.81,96.89,23691.0,86.0135,86.0667,85.9336,86.0046,23691.0
2018-11-01 12:15:00,96.94,96.94,96.58,96.68,23882.0,86.049,86.049,85.7294,85.8182,23882.0
2018-11-01 12:20:00,96.69,96.89,96.69,96.86,23125.0,85.827,86.0046,85.827,85.9779,23125.0
2018-11-01 12:25:00,96.86,97.0,96.77,96.98,28429.0,85.9779,86.1022,85.8981,86.0845,28429.0
2018-11-01 12:30:00,96.95,97.1,96.9,97.1,33848.0,86.0578,86.191,86.0135,86.191,33848.0
2018-11-01 12:35:00,97.09,97.11,96.89,97.0,28397.0,86.1821,86.1999,86.0046,86.1022,28397.0
2018-11-01 12:40:00,97.0,97.16,96.98,97.16,18299.0,86.1022,86.2442,86.0845,86.2442,18299.0
2018-11-01 12:45:00,97.15,97.17,96.99,97.1,24057.0,86.2354,86.2531,86.0933,86.191,24057.0
2018-11-01 12:50:00,97.12,97.19,97.09,97.13,22843.0,86.2087,86.2709,86.1821,86.2176,22843.0
2018-11-01 12:55:00,97.14,97.36,97.14,97.36,20264.0,86.2265,86.4218,86.2265,86.4218,20264.0
2018-11-01 13:00:00,97.36,97.52,97.3,97.42,34112.0,86.4218,86.5638,86.3685,86.475,34112.0
2018-11-01 13:05:00,97.44,97.5,97.28,97.36,35196.0,86.4928,86.546,86.3508,86.4218,35196.0
2018-11-01 13:10:00,97.36,97.51,97.35,97.44,27665.0,86.4218,86.5549,86.4129,86.4928,27665.0
2018-11-01 13:15:00,97.43,97.5,97.34,97.43,38402.0,86.4839,86.546,86.404,86.4839,38402.0
2018-11-01 13:20:00,97.44,97.51,97.42,97.43,23595.0,86.4928,86.5549,86.475,86.4839,23595.0
2018-11-01 13:25:00,97.44,97.62,97.44,97.59,28475.0,86.4928,86.6526,86.4928,86.6259,28475.0
2018-11-01 13:30:00,97.59,97.67,97.56,97.56,22506.0,86.6259,86.6969,86.5993,86.5993,22506.0
2018-11-01 13:35:00,97.55,97.56,97.29,97.31,66217.0,86.5904,86.5993,86.3596,86.3774,66217.0
2018-11-01 13:40:00,97.31,97.47,97.3,97.46,22939.0,86.3774,86.5194,86.3685,86.5105,22939.0
2018-11-01 13:45:00,97.47,97.57,97.28,97.39,32567.0,86.5194,86.6082,86.3508,86.4484,32567.0
2018-11-01 13:50:00,97.39,97.54,97.3,97.46,38374.0,86.4484,86.5816,86.3685,86.5105,38374.0
2018-11-01 13:55:00,97.49,97.61,97.42,97.49,19897.0,86.5372,86.6437,86.475,86.5372,19897.0
2018-11-01 14:00:00,97.49,97.52,97.36,97.48,22490.0,86.5372,86.5638,86.4218,86.5283,22490.0
2018-11-01 14:05:00,97.47,97.48,97.12,97.17,59300.0,86.5194,86.5283,86.2087,86.2531,59300.0
2018-11-01 14:10:00,97.17,97.24,97.12,97.21,26887.0,86.2531,86.3153,86.2087,86.2886,26887.0
2018-11-01 14:15:00,97.22,97.43,97.2,97.37,22964.0,86.2975,86.4839,86.2798,86.4307,22964.0
2018-11-01 14:20:00,97.38,97.49,97.36,97.46,19541.0,86.4395,86.5372,86.4218,86.5105,19541.0
2018-11-01 14:25:00,97.49,97.49,97.35,97.45,19737.0,86.5372,86.5372,86.4129,86.5017,19737.0
2018-11-01 14:30:00,97.44,97.51,97.24,97.33,29418.0,86.4928,86.5549,86.3153,86.3951,29418.0
2018-11-01 14:35:00,97.32,97.4,97.1,97.21,41770.0,86.3863,86.4573,86.191,86.2886,41770.0
2018-11-01 14:40:00,97.21,97.32,97.15,97.25,24620.0,86.2886,86.3863,86.2354,86.3241,24620.0
2018-11-01 14:45:00,97.26,97.38,97.26,97.35,28460.0,86.333,86.4395,86.333,86.4129,28460.0
2018-11-01 14:50:00,97.33,97.4,97.28,97.37,24679.0,86.3951,86.4573,86.3508,86.4307,24679.0
2018-11-01 14:55:00,97.39,97.53,97.39,97.46,24120.0,86.4484,86.5727,86.4484,86.5105,24120.0
2018-11-01 15:00:00,97.45,97.45,97.3,97.33,35752.0,86.5017,86.5017,86.3685,86.3951,35752.0
2018-11-01 15:05:00,97.35,97.4,97.26,97.39,25495.0,86.4129,86.4573,86.333,86.4484,25495.0
2018-11-01 15:10:00,97.39,97.49,97.36,97.38,41248.0,86.4484,86.5372,86.4218,86.4395,41248.0
2018-11-01 15:15:00,97.38,97.4,97.28,97.38,33195.0,86.4395,86.4573,86.3508,86.4395,33195.0
2018-11-01 15:20:00,97.38,97.43,97.33,97.43,25550.0,86.4395,86.4839,86.3951,86.4839,25550.0
2018-11-01 15:25:00,97.42,97.64,97.42,97.56,42938.0,86.475,86.6703,86.475,86.5993,42938.0
2018-11-01 15:30:00,97.56,97.56,97.34,97.41,52136.0,86.5993,86.5993,86.404,86.4662,52136.0
2018-11-01 15:35:00,97.4,97.62,97.39,97.61,59721.0,86.4573,86.6526,86.4484,86.6437,59721.0
2018-11-01 15:40:00,97.59,97.77,97.51,97.76,74776.0,86.6259,86.7857,86.5549,86.7768,74776.0
2018-11-01 15:45:00,97.77,97.81,97.58,97.65,116941.0,86.7857,86.8212,86.6171,86.6792,116941.0
2018-11-01 15:50:00,97.65,97.71,97.59,97.63,108007.0,86.6792,86.7325,86.6259,86.6614,108007.0
2018-11-01 15:55:00,97.63,97.77,97.34,97.44,353517.0,86.6614,86.7857,86.404,86.4928,353517.0
2018-11-02 09:30:00,98.42,98.96,98.02,98.9,87010.0,87.3627,87.842,87.0076,87.7888,87010.0
2018-11-02 09:35:00,98.9,99.07,98.66,98.93,68582.0,87.7888,87.9397,87.5757,87.8154,68582.0
2018-11-02 09:40:00,98.89,99.11,98.37,98.61,53063.0,87.7799,87.9752,87.3183,87.5313,53063.0
2018-11-02 09:45:00,98.51,98.64,98.17,98.17,41015.0,87.4426,87.558,87.1408,87.1408,41015.0
2018-11-02 09:50:00,98.17,98.17,97.34,97.51,120182.0,87.1408,87.1408,86.404,86.5549,120182.0
2018-11-02 09:55:00,97.55,98.3,97.55,98.2,58317.0,86.5904,87.2562,86.5904,87.1674,58317.0
2018-11-02 10:00:00,98.15,98.28,97.92,97.96,44503.0,87.123,87.2384,86.9189,86.9544,44503.0
2018-11-02 10:05:00,97.98,97.98,97.64,97.79,71505.0,86.9721,86.9721,86.6703,86.8035,71505.0
2018-11-02 10:10:00,97.77,97.92,97.59,97.76,53970.0,86.7857,86.9189,86.6259,86.7768,53970.0
2018-11-02 10:15:00,97.77,97.99,97.56,97.83,36777.0,86.7857,86.981,86.5993,86.839,36777.0
2018-11-02 10:20:00,97.87,98.03,97.67,97.87,56114.0,86.8745,87.0165,86.6969,86.8745,56114.0
2018-11-02 10:25:00,97.85,98.01,97.62,97.62,31965.0,86.8567,86.9987,86.6526,86.6526,31965.0
2018-11-02 10:30:00,97.62,97.67,97.45,97.45,29456.0,86.6526,86.6969,86.5017,86.5017,29456.0
2018-11-02 10:35:00,97.44,97.53,97.21,97.26,27679.0,86.4928,86.5727,86.2886,86.333,27679.0
2018-11-02 10:40:00,97.28,97.28,96.95,97.22,41640.0,86.3508,86.3508,86.0578,86.2975,41640.0
2018-11-02 10:45:00,97.25,97.44,97.07,97.12,30824.0,86.3241,86.4928,86.1644,86.2087,30824.0
2018-11-02 10:50:00,97.1,97.56,97.07,97.39,25991.0,86.191,86.5993,86.1644,86.4484,25991.0
2018-11-02 10:55:00,97.47,97.69,97.27,97.59,30944.0,86.5194,86.7147,86.3419,86.6259,30944.0
2018-11-02 11:00:00,97.62,97.74,97.29,97.38,28739.0,86.6526,86.7591,86.3596,86.4395,28739.0
2018-11-02 11:05:00,97.38,97.71,97.24,97.7,37193.0,86.4395,86.7325,86.3153,86.7236,37193.0
2018-11-02 11:10:00,97.68,97.78,97.42,97.42,33632.0,86.7058,86.7946,86.475,86.475,33632.0
2018-11-02 11:15:00,97.39,97.57,97.25,97.43,23146.0,86.4484,86.6082,86.3241,86.4839,23146.0
2018-11-02 11:20:00,97.39,97.39,97.04,97.25,36249.0,86.4484,86.4484,86.1377,86.3241,36249.0
2018-11-02 11:25:00,97.23,97.26,96.88,97.11,51192.0,86.3064,86.333,85.9957,86.1999,51192.0
2018-11-02 11:30:00,97.11,97.44,97.05,97.17,61742.0,86.1999,86.4928,86.1466,86.2531,61742.0
2018-11-02 11:35:00,97.18,97.25,96.98,97.21,30856.0,86.262,86.3241,86.0845,86.2886,30856.0
2018-11-02 11:40:00,97.22,97.27,97.04,97.12,38799.0,86.2975,86.3419,86.1377,86.2087,38799.0
2018-11-02 11:45:00,97.11,97.11,96.82,97.07,30025.0,86.1999,86.1999,85.9424,86.1644,30025.0
2018-11-02 11:50:00,97.06,97.1,96.76,96.76,48814.0,86.1555,86.191,85.8892,85.8892,48814.0
2018-11-02 11:55:00,96.77,96.98,96.77,96.94,43815.0,85.8981,86.0845,85.8981,86.049,43815.0
2018-11-02 12:00:00,96.98,97.06,96.7,96.78,29898.0,86.0845,86.1555,85.8359,85.9069,29898.0
2018-11-02 12:05:00,96.78,97.03,96.62,96.74,31666.0,85.9069,86.1288,85.7649,85.8714,31666.0
2018-11-02 12:10:00,96.72,96.82,96.61,96.7,21836.0,85.8537,85.9424,85.756,85.8359,21836.0
2018-11-02 12:15:00,96.7,96.83,96.62,96.68,19573.0,85.8359,85.9513,85.7649,85.8182,19573.0
2018-11-02 12:20:00,96.68,96.71,96.56,96.6,24119.0,85.8182,85.8448,85.7117,85.7472,24119.0
2018-11-02 12:25:00,96.6,96.88,96.59,96.84,20653.0,85.7472,85.9957,85.7383,85.9602,20653.0
2018-11-02 12:30:00,96.86,96.92,96.39,96.42,35116.0,85.9779,86.0312,85.5608,85.5874,35116.0
2018-11-02 12:35:00,96.45,96.49,96.2,96.39,30976.0,85.614,85.6495,85.3921,85.5608,30976.0
2018-11-02 12:40:00,96.38,96.58,96.38,96.4,26361.0,85.5519,85.7294,85.5519,85.5696,26361.0
2018-11-02 12:45:00,96.39,96.45,96.25,96.4,29120.0,85.5608,85.614,85.4365,85.5696,29120.0
2018-11-02 12:50:00,96.43,96.47,95.98,96.02,32835.0,85.5963,85.6318,85.1968,85.2323,32835.0
2018-11-02 12:55:00,96.02,96.15,95.94,96.14,28143.0,85.2323,85.3477,85.1613,85.3388,28143.0
2018-11-02 13:00:00,96.14,96.15,95.87,95.87,30253.0,85.3388,85.3477,85.0992,85.0992,30253.0
2018-11-02 13:05:00,95.83,96.2,95.8,96.18,21224.0,85.0637,85.3921,85.037,85.3743,21224.0
2018-11-02 13:10:00,96.16,96.33,96.08,96.28,18763.0,85.3566,85.5075,85.2856,85.4631,18763.0
2018-11-02 13:15:00,96.33,96.49,96.25,96.47,20679.0,85.5075,85.6495,85.4365,85.6318,20679.0
2018-11-02 13:20:00,96.45,96.53,96.3,96.33,29514.0,85.614,85.685,85.4809,85.5075,29514.0
2018-11-02 13:25:00,96.34,96.35,96.1,96.32,30924.0,85.5164,85.5252,85.3033,85.4986,30924.0
2018-11-02 13:30:00,96.32,96.36,96.13,96.32,27570.0,85.4986,85.5341,85.33,85.4986,27570.0
2018-11-02 13:35:00,96.32,96.36,96.13,96.23,17258.0,85.4986,85.5341,85.33,85.4187,17258.0
2018-11-02 13:40:00,96.22,96.53,96.15,96.47,21557.0,85.4099,85.685,85.3477,85.6318,21557.0
2018-11-02 13:45:00,96.46,96.62,96.41,96.52,34085.0,85.6229,85.7649,85.5785,85.6761,34085.0
2018-11-02 13:50:00,96.52,96.55,96.33,96.47,40704.0,85.6761,85.7028,85.5075,85.6318,40704.0
2018-11-02 13:55:00,96.47,96.55,96.41,96.5,23537.0,85.6318,85.7028,85.5785,85.6584,23537.0
2018-11-02 14:00:00,96.51,96.51,96.27,96.3,21210.0,85.6673,85.6673,85.4542,85.4809,21210.0
2018-11-02 14:05:00,96.28,96.29,96.02,96.02,38991.0,85.4631,85.472,85.2323,85.2323,38991.0
2018-11-02 14:10:00,96.04,96.1,95.92,96.02,23461.0,85.2501,85.3033,85.1436,85.2323,23461.0
2018-11-02 14:15:00,96.02,96.29,96.02,96.28,22334.0,85.2323,85.472,85.2323,85.4631,22334.0
2018-11-02 14:20:00,96.26,96.27,96.15,96.23,21338.0,85.4454,85.4542,85.3477,85.4187,21338.0
2018-11-02 14:25:00,96.23,96.97,96.18,96.85,69850.0,85.4187,86.0756,85.3743,85.9691,69850.0
2018-11-02 14:30:00,96.86,96.88,96.45,96.61,51123.0,85.9779,85.9957,85.614,85.756,51123.0
2018-11-02 14:35:00,96.59,96.67,96.45,96.47,29804.0,85.7383,85.8093,85.614,85.6318,29804.0
2018-11-02 14:40:00,96.5,96.65,96.42,96.47,58339.0,85.6584,85.7915,85.5874,85.6318,58339.0
2018-11-02 14:45:00,96.49,96.59,96.4,96.52,22440.0,85.6495,85.7383,85.5696,85.6761,22440.0
2018-11-02 14:50:00,96.53,96.68,96.51,96.58,31707.0,85.685,85.8182,85.6673,85.7294,31707.0
2018-11-02 14:55:00,96.57,96.63,96.5,96.55,34329.0,85.7205,85.7738,85.6584,85.7028,34329.0
2018-11-02 15:00:00,96.56,96.64,96.24,96.36,41253.0,85.7117,85.7827,85.4276,85.5341,41253.0
2018-11-02 15:05:00,96.37,96.51,96.27,96.51,32721.0,85.543,85.6673,85.4542,85.6673,32721.0
2018-11-02 15:10:00,96.5,96.8,96.43,96.68,47363.0,85.6584,85.9247,85.5963,85.8182,47363.0
2018-11-02 15:15:00,96.64,96.71,96.52,96.66,65159.0,85.7827,85.8448,85.6761,85.8004,65159.0
2018-11-02 15:20:00,96.66,96.87,96.66,96.84,36595.0,85.8004,85.9868,85.8004,85.9602,36595.0
2018-11-02 15:25:00,96.85,96.89,96.63,96.76,34687.0,85.9691,86.0046,85.7738,85.8892,34687.0
2018-11-02 15:30:00,96.75,96.75,96.56,96.62,63754.0,85.8803,85.8803,85.7117,85.7649,63754.0
2018-11-02 15:35:00,96.66,96.8,96.46,96.78,62420.0,85.8004,85.9247,85.6229,85.9069,62420.0
2018-11-02 15:40:00,96.78,96.88,96.7,96.87,65122.0,85.9069,85.9957,85.8359,85.9868,65122.0
2018-11-02 15:45:00,96.86,96.9,96.64,96.74,78916.0,85.9779,86.0135,85.7827,85.8714,78916.0
2018-11-02 15:50:00,96.75,96.89,96.74,96.78,104577.0,85.8803,86.0046,85.8714,85.9069,104577.0
2018-11-02 15:55:00,96.77,96.87,96.56,96.81,293920.0,85.8981,85.9868,85.7117,85.9336,293920.0
2018-11-05 09:30:00,96.65,97.0,96.16,96.33,126602.0,85.7915,86.1022,85.3566,85.5075,126602.0
2018-11-05 09:35:00,96.36,96.51,96.2,96.51,86282.0,85.5341,85.6673,85.3921,85.6673,86282.0
2018-11-05 09:40:00,96.52,97.33,96.47,97.23,70915.0,85.6761,86.3951,85.6318,86.3064,70915.0
2018-11-05 09:45:00,97.23,97.24,96.84,97.09,38230.0,86.3064,86.3153,85.9602,86.1821,38230.0
2018-11-05 09:50:00,97.12,97.2,96.87,96.91,34898.0,86.2087,86.2798,85.9868,86.0223,34898.0
2018-11-05 09:55:00,96.94,97.06,96.6,96.81,29549.0,86.049,86.1555,85.7472,85.9336,29549.0
2018-11-05 10:00:00,96.82,96.87,96.31,96.46,22288.0,85.9424,85.9868,85.4897,85.6229,22288.0
2018-11-05 10:05:00,96.47,96.47,96.02,96.24,22660.0,85.6318,85.6318,85.2323,85.4276,22660.0
2018-11-05 10:10:00,96.28,96.35,96.08,96.32,23145.0,85.4631,85.5252,85.2856,85.4986,23145.0
2018-11-05 10:15:00,96.37,96.42,96.02,96.09,24369.0,85.543,85.5874,85.2323,85.2945,24369.0
2018-11-05 10:20:00,96.11,96.17,95.69,95.74,69268.0,85.3122,85.3655,84.9394,84.9838,69268.0
2018-11-05 10:25:00,95.74,96.09,95.69,96.03,59506.0,84.9838,85.2945,84.9394,85.2412,59506.0
2018-11-05 10:30:00,96.05,96.36,96.01,96.15,29438.0,85.259,85.5341,85.2234,85.3477,29438.0
2018-11-05 10:35:00,96.2,96.23,96.09,96.13,29638.0,85.3921,85.4187,85.2945,85.33,29638.0
2018-11-05 10:40:00,96.13,96.33,96.09,96.27,36040.0,85.33,85.5075,85.2945,85.4542,36040.0
2018-11-05 10:45:00,96.27,96.32,95.94,96.16,24417.0,85.4542,85.4986,85.1613,85.3566,24417.0
2018-11-05 10:50:00,96.17,96.53,96.16,96.51,26173.0,85.3655,85.685,85.3566,85.6673,26173.0
2018-11-05 10:55:00,96.5,96.65,96.42,96.6,19364.0,85.6584,85.7915,85.5874,85.7472,19364.0
2018-11-05 11:00:00,96.58,96.85,96.51,96.85,19968.0,85.7294,85.9691,85.6673,85.9691,19968.0
2018-11-05 11:05:00,96.87,96.95,96.8,96.93,45577.0,85.9868,86.0578,85.9247,86.0401,45577.0
2018-11-05 11:10:00,96.93,97.04,96.77,96.8,22078.0,86.0401,86.1377,85.8981,85.9247,22078.0
2018-11-05 11:15:00,96.84,97.09,96.84,96.98,22535.0,85.9602,86.1821,85.9602,86.0845,22535.0
2018-11-05 11:20:00,96.99,97.13,96.94,97.02,26426.0,86.0933,86.2176,86.049,86.12,26426.0
2018-11-05 11:25:00,97.0,97.08,96.92,97.03,12837.0,86.1022,86.1732,86.0312,86.1288,12837.0
2018-11-05 11:30:00,97.03,97.03,96.68,96.7,20216.0,86.1288,86.1288,85.8182,85.8359,20216.0
2018-11-05 11:35:00,96.7,96.85,96.62,96.82,23808.0,85.8359,85.9691,85.7649,85.9424,23808.0
2018-11-05 11:40:00,96.85,96.89,96.57,96.59,26509.0,85.9691,86.0046,85.7205,85.7383,26509.0
2018-11-05 11:45:00,96.56,96.68,96.53,96.64,17413.0,85.7117,85.8182,85.685,85.7827,17413.0
2018-11-05 11:50:00,96.62,97.02,96.62,96.98,21715.0,85.7649,86.12,85.7649,86.0845,21715.0
2018-11-05 11:55:00,97.01,97.18,96.94,97.16,24004.0,86.1111,86.262,86.049,86.2442,24004.0
2018-11-05 12:00:00,97.16,97.22,97.1,97.18,23757.0,86.2442,86.2975,86.191,86.262,23757.0
2018-11-05 12:05:00,97.2,97.29,97.15,97.24,31772.0,86.2798,86.3596,86.2354,86.3153,31772.0
2018-11-05 12:10:00,97.25,97.32,97.16,97.17,18120.0,86.3241,86.3863,86.2442,86.2531,18120.0
2018-11-05 12:15:00,97.16,97.16,97.01,97.04,13403.0,86.2442,86.2442,86.1111,86.1377,13403.0
2018-11-05 12:20:00,97.06,97.14,97.04,97.14,13123.0,86.1555,86.2265,86.1377,86.2265,13123.0
2018-11-05 12:25:00,97.09,97.15,97.03,97.04,21502.0,86.1821,86.2354,86.1288,86.1377,21502.0
2018-11-05 12:30:00,97.05,97.06,96.9,96.97,12783.0,86.1466,86.1555,86.0135,86.0756,12783.0
2018-11-05 12:35:00,96.97,96.97,96.73,96.74,13351.0,86.0756,86.0756,85.8626,85.8714,13351.0
2018-11-05 12:40:00,96.74,96.74,96.63,96.69,15994.0,85.8714,85.8714,85.7738,85.827,15994.0
2018-11-05 12:45:00,96.68,96.85,96.67,96.82,19323.0,85.8182,85.9691,85.8093,85.9424,19323.0
2018-11-05 12:50:00,96.8,96.91,96.8,96.86,10769.0,85.9247,86.0223,85.9247,85.9779,10769.0
2018-11-05 12:55:00,96.86,96.88,96.82,96.82,17756.0,85.9779,85.9957,85.9424,85.9424,17756.0
2018-11-05 13:00:00,96.84,96.96,96.82,96.93,14910.0,85.9602,86.0667,85.9424,86.0401,14910.0
2018-11-05 13:05:00,96.92,97.01,96.88,97.01,16653.0,86.0312,86.1111,85.9957,86.1111,16653.0
2018-11-05 13:10:00,97.02,97.12,96.98,97.12,14432.0,86.12,86.2087,86.0845,86.2087,14432.0
2018-11-05 13:15:00,97.13,97.22,97.09,97.17,19262.0,86.2176,86.2975,86.1821,86.2531,19262.0
2018-11-05 13:20:00,97.18,97.23,97.15,97.2,12271.0,86.262,86.3064,86.2354,86.2798,12271.0
2018-11-05 13:25:00,97.19,97.24,97.12,97.16,10545.0,86.2709,86.3153,86.2087,86.2442,10545.0
2018-11-05 13:30:00,97.19,97.25,97.15,97.24,13247.0,86.2709,86.3241,86.2354,86.3153,13247.0
2018-11-05 13:35:00,97.23,97.33,97.17,97.24,15184.0,86.3064,86.3951,86.2531,86.3153,15184.0
2018-11-05 13:40:00,97.25,97.32,97.15,97.2,12492.0,86.3241,86.3863,86.2354,86.2798,12492.0
2018-11-05 13:45:00,97.15,97.19,97.09,97.12,8481.0,86.2354,86.2709,86.1821,86.2087,8481.0
2018-11-05 13:50:00,97.1,97.3,97.06,97.2,17035.0,86.191,86.3685,86.1555,86.2798,17035.0
2018-11-05 13:55:00,97.2,97.27,97.16,97.2,12423.0,86.2798,86.3419,86.2442,86.2798,12423.0
2018-11-05 14:00:00,97.2,97.26,97.18,97.19,12048.0,86.2798,86.333,86.262,86.2709,12048.0
2018-11-05 14:05:00,97.18,97.22,97.09,97.15,35608.0,86.262,86.2975,86.1821,86.2354,35608.0
2018-11-05 14:10:00,97.16,97.19,97.11,97.18,19389.0,86.2442,86.2709,86.1999,86.262,19389.0
2018-11-05 14:15:00,97.17,97.24,97.11,97.2,31399.0,86.2531,86.3153,86.1999,86.2798,31399.0
2018-11-05 14:20:00,97.2,97.44,97.19,97.43,26495.0,86.2798,86.4928,86.2709,86.4839,26495.0
2018-11-05 14:25:00,97.42,97.46,97.33,97.41,14873.0,86.475,86.5105,86.3951,86.4662,14873.0
2018-11-05 14:30:00,97.42,97.49,97.38,97.47,15502.0,86.475,86.5372,86.4395,86.5194,15502.0
2018-11-05 14:35:00,97.45,97.59,97.45,97.58,19417.0,86.5017,86.6259,86.5017,86.6171,19417.0
2018-11-05 14:40:00,97.58,97.6,97.47,97.55,20829.0,86.6171,86.6348,86.5194,86.5904,20829.0
2018-11-05 14:45:00,97.57,97.64,97.43,97.43,21781.0,86.6082,86.6703,86.4839,86.4839,21781.0
2018-11-05 14:50:00,97.43,97.51,97.38,97.39,25720.0,86.4839,86.5549,86.4395,86.4484,25720.0
2018-11-05 14:55:00,97.4,97.42,97.26,97.29,26842.0,86.4573,86.475,86.333,86.3596,26842.0
2018-11-05 15:00:00,97.29,97.39,97.26,97.35,21791.0,86.3596,86.4484,86.333,86.4129,21791.0
2018-11-05 15:05:00,97.37,97.46,97.34,97.37,29585.0,86.4307,86.5105,86.404,86.4307,29585.0
2018-11-05 15:10:00,97.36,97.52,97.35,97.48,25039.0,86.4218,86.5638,86.4129,86.5283,25039.0
2018-11-05 15:15:00,97.47,97.47,97.28,97.3,22093.0,86.5194,86.5194,86.3508,86.3685,22093.0
2018-11-05 15:20:00,97.31,97.32,97.13,97.14,34215.0,86.3774,86.3863,86.2176,86.2265,34215.0
2018-11-05 15:25:00,97.12,97.14,97.0,97.11,37997.0,86.2087,86.2265,86.1022,86.1999,37997.0
2018-11-05 15:30:00,97.12,97.25,97.08,97.24,32976.0,86.2087,86.3241,86.1732,86.3153,32976.0
2018-11-05 15:35:00,97.24,97.29,97.1,97.14,37111.0,86.3153,86.3596,86.191,86.2265,37111.0
2018-11-05 15:40:00,97.15,97.19,97.01,97.05,52835.0,86.2354,86.2709,86.1111,86.1466,52835.0
2018-11-05 15:45:00,97.05,97.13,96.95,97.04,68689.0,86.1466,86.2176,86.0578,86.1377,68689.0
2018-11-05 15:50:00,97.04,97.11,96.97,97.1,77738.0,86.1377,86.1999,86.0756,86.191,77738.0
2018-11-05 15:55:00,97.11,97.27,97.05,97.07,197819.0,86.1999,86.3419,86.1466,86.1644,197819.0
2018-11-06 09:30:00,96.78,97.23,96.78,97.15,56299.0,85.9069,86.3064,85.9069,86.2354,56299.0
2018-11-06 09:35:00,97.11,97.22,96.9,96.97,27075.0,86.1999,86.2975,86.0135,86.0756,27075.0
2018-11-06 09:40:00,97.01,97.03,96.81,96.89,19469.0,86.1111,86.1288,85.9336,86.0046,19469.0
2018-11-06 09:45:00,96.93,96.97,96.73,96.76,15551.0,86.0401,86.0756,85.8626,85.8892,15551.0
2018-11-06 09:50:00,96.73,96.73,96.49,96.65,21037.0,85.8626,85.8626,85.6495,85.7915,21037.0
2018-11-06 09:55:00,96.69,96.78,96.55,96.69,11681.0,85.827,85.9069,85.7028,85.827,11681.0
2018-11-06 10:00:00,96.7,96.75,96.53,96.53,15739.0,85.8359,85.8803,85.685,85.685,15739.0
2018-11-06 10:05:00,96.58,96.6,96.41,96.5,39307.0,85.7294,85.7472,85.5785,85.6584,39307.0
2018-11-06 10:10:00,96.5,96.67,96.33,96.61,44364.0,85.6584,85.8093,85.5075,85.756,44364.0
2018-11-06 10:15:00,96.62,96.68,96.44,96.55,16418.0,85.7649,85.8182,85.6051,85.7028,16418.0
2018-11-06 10:20:00,96.57,96.87,96.56,96.87,21958.0,85.7205,85.9868,85.7117,85.9868,21958.0
2018-11-06 10:25:00,96.88,96.88,96.52,96.53,14715.0,85.9957,85.9957,85.6761,85.685,14715.0
2018-11-06 10:30:00,96.55,96.97,96.52,96.91,19075.0,85.7028,86.0756,85.6761,86.0223,19075.0
2018-11-06 10:35:00,96.9,96.91,96.64,96.66,14146.0,86.0135,86.0223,85.7827,85.8004,14146.0
2018-11-06 10:40:00,96.67,96.78,96.62,96.74,21882.0,85.8093,85.9069,85.7649,85.8714,21882.0
2018-11-06 10:45:00,96.76,97.0,96.72,97.0,11935.0,85.8892,86.1022,85.8537,86.1022,11935.0
2018-11-06 10:50:00,97.0,97.0,96.82,96.95,19894.0,86.1022,86.1022,85.9424,86.0578,19894.0
2018-11-06 10:55:00,96.93,97.01,96.9,97.0,19673.0,86.0401,86.1111,86.0135,86.1022,19673.0
2018-11-06 11:00:00,97.01,97.05,96.86,96.95,22698.0,86.1111,86.1466,85.9779,86.0578,22698.0
2018-11-06 11:05:00,96.93,97.03,96.89,96.94,21216.0,86.0401,86.1288,86.0046,86.049,21216.0
2018-11-06 11:10:00,96.92,97.18,96.87,97.14,17947.0,86.0312,86.262,85.9868,86.2265,17947.0
2018-11-06 11:15:00,97.2,97.22,97.02,97.04,14394.0,86.2798,86.2975,86.12,86.1377,14394.0
2018-11-06 11:20:00,97.01,97.1,96.96,97.09,12266.0,86.1111,86.191,86.0667,86.1821,12266.0
2018-11-06 11:25:00,97.11,97.24,97.05,97.18,19053.0,86.1999,86.3153,86.1466,86.262,19053.0
2018-11-06 11:30:00,97.17,97.21,97.03,97.14,20493.0,86.2531,86.2886,86.1288,86.2265,20493.0
2018-11-06 11:35:00,97.15,97.27,97.05,97.27,13113.0,86.2354,86.3419,86.1466,86.3419,13113.0
2018-11-06 11:40:00,97.25,97.26,97.11,97.25,8757.0,86.3241,86.333,86.1999,86.3241,8757.0
2018-11-06 11:45:00,97.26,97.47,97.25,97.4,14886.0,86.333,86.5194,86.3241,86.4573,14886.0
2018-11-06 11:50:00,97.36,97.5,97.33,97.48,24917.0,86.4218,86.546,86.3951,86.5283,24917.0
2018-11-06 11:55:00,97.46,97.54,97.34,97.46,23686.0,86.5105,86.5816,86.404,86.5105,23686.0
2018-11-06 12:00:00,97.48,97.48,97.31,97.36,12504.0,86.5283,86.5283,86.3774,86.4218,12504.0
2018-11-06 12:05:00,97.35,97.46,97.31,97.33,11415.0,86.4129,86.5105,86.3774,86.3951,11415.0
2018-11-06 12:10:00,97.31,97.47,97.29,97.41,11785.0,86.3774,86.5194,86.3596,86.4662,11785.0
2018-11-06 12:15:00,97.38,97.45,97.32,97.36,11390.0,86.4395,86.5017,86.3863,86.4218,11390.0
2018-11-06 12:20:00,97.4,97.53,97.37,97.39,11953.0,86.4573,86.5727,86.4307,86.4484,11953.0
2018-11-06 12:25:00,97.37,97.42,97.31,97.41,10872.0,86.4307,86.475,86.3774,86.4662,10872.0
2018-11-06 12:30:00,97.43,97.45,97.34,97.34,13869.0,86.4839,86.5017,86.404,86.404,13869.0
2018-11-06 12:35:00,97.33,97.34,97.18,97.25,18281.0,86.3951,86.404,86.262,86.3241,18281.0
2018-11-06 12:40:00,97.25,97.39,97.25,97.33,13195.0,86.3241,86.4484,86.3241,86.3951,13195.0
2018-11-06 12:45:00,97.33,97.39,97.31,97.33,14166.0,86.3951,86.4484,86.3774,86.3951,14166.0
2018-11-06 12:50:00,97.33,97.41,97.3,97.32,14137.0,86.3951,86.4662,86.3685,86.3863,14137.0
2018-11-06 12:55:00,97.31,97.38,97.23,97.26,10413.0,86.3774,86.4395,86.3064,86.333,10413.0
2018-11-06 13:00:00,97.29,97.34,97.28,97.28,4795.0,86.3596,86.404,86.3508,86.3508,4795.0
2018-11-06 13:05:00,97.27,97.31,97.25,97.26,9805.0,86.3419,86.3774,86.3241,86.333,9805.0
2018-11-06 13:10:00,97.27,97.3,97.23,97.26,14406.0,86.3419,86.3685,86.3064,86.333,14406.0
2018-11-06 13:15:00,97.28,97.38,97.28,97.35,9728.0,86.3508,86.4395,86.3508,86.4129,9728.0
2018-11-06 13:20:00,97.32,97.32,97.26,97.31,9997.0,86.3863,86.3863,86.333,86.3774,9997.0
2018-11-06 13:25:00,97.29,97.29,97.19,97.19,10287.0,86.3596,86.3596,86.2709,86.2709,10287.0
2018-11-06 13:30:00,97.18,97.28,97.17,97.25,8418.0,86.262,86.3508,86.2531,86.3241,8418.0
2018-11-06 13:35:00,97.25,97.27,97.12,97.16,10859.0,86.3241,86.3419,86.2087,86.2442,10859.0
2018-11-06 13:40:00,97.18,97.2,97.14,97.16,22096.0,86.262,86.2798,86.2265,86.2442,22096.0
2018-11-06 13:45:00,97.16,97.25,97.11,97.16,10795.0,86.2442,86.3241,86.1999,86.2442,10795.0
2018-11-06 13:50:00,97.16,97.2,97.1,97.15,15102.0,86.2442,86.2798,86.191,86.2354,15102.0
2018-11-06 13:55:00,97.16,97.21,97.14,97.15,10248.0,86.2442,86.2886,86.2265,86.2354,10248.0
2018-11-06 14:00:00,97.14,97.15,97.0,97.04,18365.0,86.2265,86.2354,86.1022,86.1377,18365.0
2018-11-06 14:05:00,97.04,97.11,97.02,97.02,18214.0,86.1377,86.1999,86.12,86.12,18214.0
2018-11-06 14:10:00,97.04,97.04,96.86,96.88,57829.0,86.1377,86.1377,85.9779,85.9957,57829.0
2018-11-06 14:15:00,96.87,96.94,96.79,96.93,28380.0,85.9868,86.049,85.9158,86.0401,28380.0
2018-11-06 14:20:00,96.92,96.92,96.78,96.9,23374.0,86.0312,86.0312,85.9069,86.0135,23374.0
2018-11-06 14:25:00,96.89,96.89,96.68,96.73,19350.0,86.0046,86.0046,85.8182,85.8626,19350.0
2018-11-06 14:30:00,96.73,96.8,96.68,96.71,24617.0,85.8626,85.9247,85.8182,85.8448,24617.0
2018-11-06 14:35:00,96.72,96.89,96.72,96.87,20879.0,85.8537,86.0046,85.8537,85.9868,20879.0
2018-11-06 14:40:00,96.87,96.88,96.73,96.77,26510.0,85.9868,85.9957,85.8626,85.8981,26510.0
2018-11-06 14:45:00,96.79,96.84,96.77,96.79,13035.0,85.9158,85.9602,85.8981,85.9158,13035.0
2018-11-06 14:50:00,96.8,96.86,96.78,96.8,12980.0,85.9247,85.9779,85.9069,85.9247,12980.0
2018-11-06 14:55:00,96.81,96.88,96.79,96.82,17421.0,85.9336,85.9957,85.9158,85.9424,17421.0
2018-11-06 15:00:00,96.81,96.82,96.7,96.73,41426.0,85.9336,85.9424,85.8359,85.8626,41426.0
2018-11-06 15:05:00,96.73,97.02,96.72,96.94,52845.0,85.8626,86.12,85.8537,86.049,52845.0
2018-11-06 15:10:00,96.95,97.09,96.92,97.02,29171.0,86.0578,86.1821,86.0312,86.12,29171.0
2018-11-06 15:15:00,97.03,97.09,97.01,97.06,10124.0,86.1288,86.1821,86.1111,86.1555,10124.0
2018-11-06 15:20:00,97.06,97.21,97.0,97.17,20179.0,86.1555,86.2886,86.1022,86.2531,20179.0
2018-11-06 15:25:00,97.15,97.21,97.09,97.17,18256.0,86.2354,86.2886,86.1821,86.2531,18256.0
2018-11-06 15:30:00,97.19,97.27,97.16,97.19,29863.0,86.2709,86.3419,86.2442,86.2709,29863.0
2018-11-06 15:35:00,97.2,97.25,97.07,97.1,32946.0,86.2798,86.3241,86.1644,86.191,32946.0
2018-11-06 15:40:00,97.1,97.1,96.98,97.03,31008.0,86.191,86.191,86.0845,86.1288,31008.0
2018-11-06 15:45:00,97.02,97.19,96.92,97.18,49950.0,86.12,86.2709,86.0312,86.262,49950.0
2018-11-06 15:50:00,97.19,97.46,97.15,97.4,84672.0,86.2709,86.5105,86.2354,86.4573,84672.0
2018-11-06 15:55:00,97.42,97.59,97.39,97.49,161683.0,86.475,86.6259,86.4484,86.5372,161683.0
2018-11-07 09:30:00,98.1,98.53,97.81,97.87,130294.0,87.0786,87.4603,86.8212,86.8745,130294.0
2018-11-07 09:35:00,97.89,98.27,97.61,97.99,38319.0,86.8922,87.2295,86.6437,86.981,38319.0
2018-11-07 09:40:00,97.97,98.2,97.67,98.01,56085.0,86.9632,87.1674,86.6969,86.9987,56085.0
2018-11-07 09:45:00,97.97,98.08,97.61,97.7,28597.0,86.9632,87.0609,86.6437,86.7236,28597.0
2018-11-07 09:50:00,97.71,97.82,97.57,97.8,26415.0,86.7325,86.8301,86.6082,86.8123,26415.0
2018-11-07 09:55:00,97.78,97.92,97.73,97.82,37988.0,86.7946,86.9189,86.7502,86.8301,37988.0
2018-11-07 10:00:00,97.8,97.83,97.3,97.3,69710.0,86.8123,86.839,86.3685,86.3685,69710.0
2018-11-07 10:05:00,97.27,97.32,97.07,97.17,53905.0,86.3419,86.3863,86.1644,86.2531,53905.0
2018-11-07 10:10:00,97.17,97.44,97.14,97.41,55549.0,86.2531,86.4928,86.2265,86.4662,55549.0
2018-11-07 10:15:00,97.4,97.5,97.26,97.41,83105.0,86.4573,86.546,86.333,86.4662,83105.0
2018-11-07 10:20:00,97.46,97.47,97.18,97.31,67253.0,86.5105,86.5194,86.262,86.3774,67253.0
2018-11-07 10:25:00,97.31,97.41,96.91,97.0,55306.0,86.3774,86.4662,86.0223,86.1022,55306.0
2018-11-07 10:30:00,97.03,97.14,96.9,97.07,31378.0,86.1288,86.2265,86.0135,86.1644,31378.0
2018-11-07 10:35:00,97.08,97.26,97.07,97.26,134898.0,86.1732,86.333,86.1644,86.333,134898.0
2018-11-07 10:40:00,97.31,97.36,97.13,97.33,19694.0,86.3774,86.4218,86.2176,86.3951,19694.0
2018-11-07 10:45:00,97.33,97.67,97.33,97.6,87487.0,86.3951,86.6969,86.3951,86.6348,87487.0
2018-11-07 10:50:00,97.61,97.8,97.58,97.63,37951.0,86.6437,86.8123,86.6171,86.6614,37951.0
2018-11-07 10:55:00,97.66,97.72,97.54,97.66,59062.0,86.6881,86.7413,86.5816,86.6881,59062.0
2018-11-07 11:00:00,97.65,97.78,97.51,97.76,41320.0,86.6792,86.7946,86.5549,86.7768,41320.0
2018-11-07 11:05:00,97.76,97.89,97.67,97.72,81691.0,86.7768,86.8922,86.6969,86.7413,81691.0
2018-11-07 11:10:00,97.7,97.88,97.67,97.74,33430.0,86.7236,86.8834,86.6969,86.7591,33430.0
2018-11-07 11:15:00,97.76,97.87,97.58,97.68,32353.0,86.7768,86.8745,86.6171,86.7058,32353.0
2018-11-07 11:20:00,97.66,97.76,97.6,97.67,27636.0,86.6881,86.7768,86.6348,86.6969,27636.0
2018-11-07 11:25:00,97.69,97.75,97.6,97.62,41198.0,86.7147,86.768,86.6348,86.6526,41198.0
2018-11-07 11:30:00,97.65,97.89,97.65,97.83,20556.0,86.6792,86.8922,86.6792,86.839,20556.0
2018-11-07 11:35:00,97.83,97.83,97.64,97.66,20314.0,86.839,86.839,86.6703,86.6881,20314.0
2018-11-07 11:40:00,97.67,97.75,97.55,97.59,17181.0,86.6969,86.768,86.5904,86.6259,17181.0
2018-11-07 11:45:00,97.61,97.72,97.58,97.72,18315.0,86.6437,86.7413,86.6171,86.7413,18315.0
2018-11-07 11:50:00,97.72,97.79,97.67,97.78,21133.0,86.7413,86.8035,86.6969,86.7946,21133.0
2018-11-07 11:55:00,97.77,97.77,97.61,97.73,25610.0,86.7857,86.7857,86.6437,86.7502,25610.0
2018-11-07 12:00:00,97.73,98.02,97.72,97.99,29537.0,86.7502,87.0076,86.7413,86.981,29537.0
2018-11-07 12:05:00,97.97,98.13,97.92,97.92,33268.0,86.9632,87.1053,86.9189,86.9189,33268.0
2018-11-07 12:10:00,97.94,98.16,97.94,98.16,33380.0,86.9366,87.1319,86.9366,87.1319,33380.0
2018-11-07 12:15:00,98.18,98.27,98.16,98.18,23304.0,87.1496,87.2295,87.1319,87.1496,23304.0
2018-11-07 12:20:00,98.16,98.4,98.11,98.4,28437.0,87.1319,87.3449,87.0875,87.3449,28437.0
2018-11-07 12:25:00,98.42,98.43,98.31,98.39,17482.0,87.3627,87.3716,87.265,87.3361,17482.0
2018-11-07 12:30:00,98.4,98.45,98.34,98.41,16651.0,87.3449,87.3893,87.2917,87.3538,16651.0
2018-11-07 12:35:00,98.4,98.53,98.35,98.5,26579.0,87.3449,87.4603,87.3005,87.4337,26579.0
2018-11-07 12:40:00,98.5,98.62,98.49,98.53,23126.0,87.4337,87.5402,87.4248,87.4603,23126.0
2018-11-07 12:45:00,98.54,98.58,98.42,98.56,15335.0,87.4692,87.5047,87.3627,87.487,15335.0
2018-11-07 12:50:00,98.55,98.78,98.55,98.75,29670.0,87.4781,87.6822,87.4781,87.6556,29670.0
2018-11-07 12:55:00,98.76,98.97,98.75,98.91,46378.0,87.6645,87.8509,87.6556,87.7976,46378.0
2018-11-07 13:00:00,98.92,98.99,98.85,98.87,24344.0,87.8065,87.8686,87.7444,87.7621,24344.0
2018-11-07 13:05:00,98.86,99.02,98.86,98.95,24570.0,87.7533,87.8953,87.7533,87.8331,24570.0
2018-11-07 13:10:00,98.96,99.02,98.9,98.93,18415.0,87.842,87.8953,87.7888,87.8154,18415.0
2018-11-07 13:15:00,98.93,99.0,98.87,98.94,24312.0,87.8154,87.8775,87.7621,87.8243,24312.0
2018-11-07 13:20:00,98.96,99.15,98.92,99.14,30261.0,87.842,88.0107,87.8065,88.0018,30261.0
2018-11-07 13:25:00,99.14,99.24,99.12,99.21,30073.0,88.0018,88.0906,87.984,88.0639,30073.0
2018-11-07 13:30:00,99.23,99.3,99.17,99.21,44576.0,88.0817,88.1438,88.0284,88.0639,44576.0
2018-11-07 13:35:00,99.23,99.31,99.18,99.22,31774.0,88.0817,88.1527,88.0373,88.0728,31774.0
2018-11-07 13:40:00,99.22,99.27,99.16,99.17,37887.0,88.0728,88.1172,88.0195,88.0284,37887.0
2018-11-07 13:45:00,99.17,99.18,99.09,99.13,30495.0,88.0284,88.0373,87.9574,87.9929,30495.0
2018-11-07 13:50:00,99.12,99.15,99.08,99.1,49447.0,87.984,88.0107,87.9485,87.9663,49447.0
2018-11-07 13:55:00,99.09,99.22,99.07,99.2,54869.0,87.9574,88.0728,87.9397,88.0551,54869.0
2018-11-07 14:00:00,99.2,99.28,99.06,99.07,43769.0,88.0551,88.1261,87.9308,87.9397,43769.0
2018-11-07 14:05:00,99.07,99.32,99.06,99.32,21845.0,87.9397,88.1616,87.9308,88.1616,21845.0
2018-11-07 14:10:00,99.31,99.5,99.31,99.45,54833.0,88.1527,88.3213,88.1527,88.277,54833.0
2018-11-07 14:15:00,99.45,99.64,99.45,99.5,42490.0,88.277,88.4456,88.277,88.3213,42490.0
2018-11-07 14:20:00,99.49,99.63,99.49,99.52,26849.0,88.3125,88.4367,88.3125,88.3391,26849.0
2018-11-07 14:25:00,99.52,99.55,99.48,99.54,27590.0,88.3391,88.3657,88.3036,88.3569,27590.0
2018-11-07 14:30:00,99.53,99.7,99.49,99.67,25738.0,88.348,88.4989,88.3125,88.4723,25738.0
2018-11-07 14:35:00,99.63,99.8,99.63,99.8,42422.0,88.4367,88.5876,88.4367,88.5876,42422.0
2018-11-07 14:40:00,99.8,99.91,99.77,99.84,50130.0,88.5876,88.6853,88.561,88.6232,50130.0
2018-11-07 14:45:00,99.83,100.03,99.78,99.81,106699.0,88.6143,88.7918,88.5699,88.5965,106699.0
2018-11-07 14:50:00,99.8,99.88,99.77,99.87,65824.0,88.5876,88.6587,88.561,88.6498,65824.0
2018-11-07 14:55:00,99.87,100.23,99.87,100.2,73773.0,88.6498,88.9693,88.6498,88.9427,73773.0
2018-11-07 15:00:00,100.24,100.24,100.02,100.1,53595.0,88.9782,88.9782,88.7829,88.8539,53595.0
2018-11-07 15:05:00,100.11,100.24,100.1,100.21,51115.0,88.8628,88.9782,88.8539,88.9516,51115.0
2018-11-07 15:10:00,100.21,100.47,100.21,100.47,59567.0,88.9516,89.1824,88.9516,89.1824,59567.0
2018-11-07 15:15:00,100.46,100.54,100.22,100.26,83589.0,89.1735,89.2445,88.9605,88.996,83589.0
2018-11-07 15:20:00,100.25,100.38,100.24,100.34,55025.0,88.9871,89.1025,88.9782,89.067,55025.0
2018-11-07 15:25:00,100.33,100.5,100.32,100.4,45715.0,89.0581,89.209,89.0492,89.1202,45715.0
2018-11-07 15:30:00,100.4,100.59,100.34,100.55,86233.0,89.1202,89.2889,89.067,89.2534,86233.0
2018-11-07 15:35:00,100.55,100.61,100.47,100.47,101371.0,89.2534,89.3066,89.1824,89.1824,101371.0
2018-11-07 15:40:00,100.48,100.53,100.29,100.33,90749.0,89.1912,89.2356,89.0226,89.0581,90749.0
2018-11-07 15:45:00,100.33,100.42,100.24,100.33,168201.0,89.0581,89.138,88.9782,89.0581,168201.0
2018-11-07 15:50:00,100.33,100.38,100.3,100.32,112668.0,89.0581,89.1025,89.0315,89.0492,112668.0
2018-11-07 15:55:00,100.33,100.66,100.3,100.58,511510.0,89.0581,89.351,89.0315,89.28,511510.0
2018-11-08 09:30:00,99.39,99.84,99.22,99.57,131187.0,88.2237,88.6232,88.0728,88.3835,131187.0
2018-11-08 09:35:00,99.65,99.83,99.46,99.73,83029.0,88.4545,88.6143,88.2858,88.5255,83029.0
2018-11-08 09:40:00,99.74,99.9,99.7,99.72,48491.0,88.5344,88.6764,88.4989,88.5166,48491.0
2018-11-08 09:45:00,99.73,99.94,99.67,99.89,49598.0,88.5255,88.7119,88.4723,88.6675,49598.0
2018-11-08 09:50:00,99.89,99.95,99.67,99.85,41791.0,88.6675,88.7208,88.4723,88.632,41791.0
2018-11-08 09:55:00,99.86,99.93,99.61,99.85,33760.0,88.6409,88.703,88.419,88.632,33760.0
2018-11-08 10:00:00,99.92,100.06,99.82,100.0,55182.0,88.6942,88.8184,88.6054,88.7652,55182.0
2018-11-08 10:05:00,99.99,99.99,99.52,99.57,74926.0,88.7563,88.7563,88.3391,88.3835,74926.0
2018-11-08 10:10:00,99.59,99.65,99.16,99.26,107899.0,88.4012,88.4545,88.0195,88.1083,107899.0
2018-11-08 10:15:00,99.28,99.4,99.17,99.31,67325.0,88.1261,88.2326,88.0284,88.1527,67325.0
2018-11-08 10:20:00,99.33,99.4,99.01,99.03,136800.0,88.1704,88.2326,87.8864,87.9042,136800.0
2018-11-08 10:25:00,99.04,99.23,98.98,99.15,72630.0,87.913,88.0817,87.8598,88.0107,72630.0
2018-11-08 10:30:00,99.14,99.48,99.12,99.35,63740.0,88.0018,88.3036,87.984,88.1882,63740.0
2018-11-08 10:35:00,99.34,99.73,99.25,99.64,90537.0,88.1793,88.5255,88.0994,88.4456,90537.0
2018-11-08 10:40:00,99.64,99.71,99.27,99.6,94299.0,88.4456,88.5078,88.1172,88.4101,94299.0
2018-11-08 10:45:00,99.59,99.65,99.42,99.42,68540.0,88.4012,88.4545,88.2503,88.2503,68540.0
2018-11-08 10:50:00,99.39,99.48,99.33,99.39,28740.0,88.2237,88.3036,88.1704,88.2237,28740.0
2018-11-08 10:55:00,99.41,99.52,99.37,99.52,42225.0,88.2415,88.3391,88.206,88.3391,42225.0
2018-11-08 11:00:00,99.55,99.8,99.53,99.75,44257.0,88.3657,88.5876,88.348,88.5433,44257.0
2018-11-08 11:05:00,99.77,99.91,99.62,99.7,45839.0,88.561,88.6853,88.4279,88.4989,45839.0
2018-11-08 11:10:00,99.68,99.79,99.63,99.66,36646.0,88.4811,88.5788,88.4367,88.4634,36646.0
2018-11-08 11:15:00,99.66,99.96,99.6,99.87,32371.0,88.4634,88.7297,88.4101,88.6498,32371.0
2018-11-08 11:20:00,99.89,100.07,99.88,100.0,36434.0,88.6675,88.8273,88.6587,88.7652,36434.0
2018-11-08 11:25:00,100.01,100.27,100.01,100.21,81625.0,88.7741,89.0048,88.7741,88.9516,81625.0
2018-11-08 11:30:00,100.23,100.29,99.97,100.01,31060.0,88.9693,89.0226,88.7385,88.7741,31060.0
2018-11-08 11:35:00,99.98,100.0,99.72,99.82,25097.0,88.7474,88.7652,88.5166,88.6054,25097.0
2018-11-08 11:40:00,99.82,99.96,99.74,99.91,32528.0,88.6054,88.7297,88.5344,88.6853,32528.0
2018-11-08 11:45:00,99.91,100.14,99.9,100.05,29518.0,88.6853,88.8894,88.6764,88.8096,29518.0
2018-11-08 11:50:00,100.07,100.18,100.04,100.06,22807.0,88.8273,88.925,88.8007,88.8184,22807.0
2018-11-08 11:55:00,100.06,100.15,100.03,100.09,23492.0,88.8184,88.8983,88.7918,88.8451,23492.0
2018-11-08 12:00:00,100.15,100.18,100.0,100.17,26033.0,88.8983,88.925,88.7652,88.9161,26033.0
2018-11-08 12:05:00,100.19,100.31,100.12,100.17,42577.0,88.9338,89.0403,88.8717,88.9161,42577.0
2018-11-08 12:10:00,100.16,100.24,100.14,100.21,48705.0,88.9072,88.9782,88.8894,88.9516,48705.0
2018-11-08 12:15:00,100.2,100.33,100.19,100.32,32716.0,88.9427,89.0581,88.9338,89.0492,32716.0
2018-11-08 12:20:00,100.32,100.36,100.18,100.25,18178.0,89.0492,89.0847,88.925,88.9871,18178.0
2018-11-08 12:25:00,100.24,100.29,100.18,100.23,12275.0,88.9782,89.0226,88.925,88.9693,12275.0
2018-11-08 12:30:00,100.26,100.32,100.21,100.29,21472.0,88.996,89.0492,88.9516,89.0226,21472.0
2018-11-08 12:35:00,100.29,100.4,100.26,100.34,17415.0,89.0226,89.1202,88.996,89.067,17415.0
2018-11-08 12:40:00,100.37,100.46,100.35,100.37,19955.0,89.0936,89.1735,89.0759,89.0936,19955.0
2018-11-08 12:45:00,100.39,100.48,100.35,100.43,15813.0,89.1114,89.1912,89.0759,89.1469,15813.0
2018-11-08 12:50:00,100.44,100.55,100.38,100.5,27794.0,89.1557,89.2534,89.1025,89.209,27794.0
2018-11-08 12:55:00,100.51,100.57,100.46,100.51,36759.0,89.2179,89.2711,89.1735,89.2179,36759.0
2018-11-08 13:00:00,100.5,100.63,100.46,100.6,44280.0,89.209,89.3244,89.1735,89.2978,44280.0
2018-11-08 13:05:00,100.62,100.69,100.49,100.49,25996.0,89.3155,89.3777,89.2001,89.2001,25996.0
2018-11-08 13:10:00,100.46,100.49,100.38,100.41,15638.0,89.1735,89.2001,89.1025,89.1291,15638.0
2018-11-08 13:15:00,100.42,100.49,100.38,100.48,22799.0,89.138,89.2001,89.1025,89.1912,22799.0
2018-11-08 13:20:00,100.48,100.57,100.46,100.57,27563.0,89.1912,89.2711,89.1735,89.2711,27563.0
2018-11-08 13:25:00,100.58,100.64,100.43,100.44,21337.0,89.28,89.3333,89.1469,89.1557,21337.0
2018-11-08 13:30:00,100.44,100.49,100.4,100.42,14403.0,89.1557,89.2001,89.1202,89.138,14403.0
2018-11-08 13:35:00,100.43,100.49,100.39,100.41,15270.0,89.1469,89.2001,89.1114,89.1291,15270.0
2018-11-08 13:40:00,100.39,100.43,100.32,100.37,34804.0,89.1114,89.1469,89.0492,89.0936,34804.0
2018-11-08 13:45:00,100.37,100.39,100.13,100.13,36665.0,89.0936,89.1114,88.8806,88.8806,36665.0
2018-11-08 13:50:00,100.13,100.19,100.08,100.18,24987.0,88.8806,88.9338,88.8362,88.925,24987.0
2018-11-08 13:55:00,100.18,100.28,100.13,100.19,96113.0,88.925,89.0137,88.8806,88.9338,96113.0
2018-11-08 14:00:00,100.19,100.26,100.05,100.1,56402.0,88.9338,88.996,88.8096,88.8539,56402.0
2018-11-08 14:05:00,100.1,100.53,100.1,100.47,46715.0,88.8539,89.2356,88.8539,89.1824,46715.0
2018-11-08 14:10:00,100.48,100.48,100.33,100.39,24826.0,89.1912,89.1912,89.0581,89.1114,24826.0
2018-11-08 14:15:00,100.4,100.45,100.31,100.34,32950.0,89.1202,89.1646,89.0403,89.067,32950.0
2018-11-08 14:20:00,100.34,100.4,100.22,100.24,35267.0,89.067,89.1202,88.9605,88.9782,35267.0
2018-11-08 14:25:00,100.22,100.22,100.07,100.12,39251.0,88.9605,88.9605,88.8273,88.8717,39251.0
2018-11-08 14:30:00,100.11,100.12,99.75,99.78,26755.0,88.8628,88.8717,88.5433,88.5699,26755.0
2018-11-08 14:35:00,99.75,99.85,99.57,99.6,44798.0,88.5433,88.632,88.3835,88.4101,44798.0
2018-11-08 14:40:00,99.58,99.61,99.37,99.38,39248.0,88.3924,88.419,88.206,88.2148,39248.0
2018-11-08 14:45:00,99.37,99.57,99.31,99.51,30484.0,88.206,88.3835,88.1527,88.3302,30484.0
2018-11-08 14:50:00,99.57,99.57,99.23,99.33,51635.0,88.3835,88.3835,88.0817,88.1704,51635.0
2018-11-08 14:55:00,99.34,99.46,99.29,99.44,23842.0,88.1793,88.2858,88.1349,88.2681,23842.0
2018-11-08 15:00:00,99.45,99.45,99.29,99.33,24744.0,88.277,88.277,88.1349,88.1704,24744.0
2018-11-08 15:05:00,99.32,99.51,99.31,99.43,31158.0,88.1616,88.3302,88.1527,88.2592,31158.0
2018-11-08 15:10:00,99.45,99.52,99.31,99.52,27541.0,88.277,88.3391,88.1527,88.3391,27541.0
2018-11-08 15:15:00,99.52,99.65,99.42,99.52,37322.0,88.3391,88.4545,88.2503,88.3391,37322.0
2018-11-08 15:20:00,99.51,99.74,99.51,99.72,133837.0,88.3302,88.5344,88.3302,88.5166,133837.0
2018-11-08 15:25:00,99.71,99.72,99.47,99.5,31132.0,88.5078,88.5166,88.2947,88.3213,31132.0
2018-11-08 15:30:00,99.47,99.54,99.41,99.46,31446.0,88.2947,88.3569,88.2415,88.2858,31446.0
2018-11-08 15:35:00,99.46,99.53,99.35,99.44,45767.0,88.2858,88.348,88.1882,88.2681,45767.0
2018-11-08 15:40:00,99.45,99.48,99.32,99.34,59556.0,88.277,88.3036,88.1616,88.1793,59556.0
2018-11-08 15:45:00,99.35,99.41,99.25,99.25,104646.0,88.1882,88.2415,88.0994,88.0994,104646.0
2018-11-08 15:50:00,99.25,99.32,99.18,99.28,184381.0,88.0994,88.1616,88.0373,88.1261,184381.0
2018-11-08 15:55:00,99.29,99.51,99.29,99.47,190063.0,88.1349,88.3302,88.1349,88.2947,190063.0
2018-11-09 09:30:00,98.88,99.01,97.87,98.84,86393.0,87.771,87.8864,86.8745,87.7355,86393.0
2018-11-09 09:35:00,98.86,99.05,98.51,98.51,38130.0,87.7533,87.9219,87.4426,87.4426,38130.0
2018-11-09 09:40:00,98.51,98.75,98.5,98.65,25376.0,87.4426,87.6556,87.4337,87.5668,25376.0
2018-11-09 09:45:00,98.63,98.76,98.59,98.6,27372.0,87.5491,87.6645,87.5136,87.5225,27372.0
2018-11-09 09:50:00,98.57,98.63,98.19,98.27,28025.0,87.4958,87.5491,87.1585,87.2295,28025.0
2018-11-09 09:55:00,98.29,98.33,98.01,98.2,42185.0,87.2473,87.2828,86.9987,87.1674,42185.0
2018-11-09 10:00:00,98.17,98.2,97.79,97.79,21955.0,87.1408,87.1674,86.8035,86.8035,21955.0
2018-11-09 10:05:00,97.79,97.91,97.68,97.68,52338.0,86.8035,86.91,86.7058,86.7058,52338.0
2018-11-09 10:10:00,97.68,97.91,97.68,97.77,29759.0,86.7058,86.91,86.7058,86.7857,29759.0
2018-11-09 10:15:00,97.75,98.11,97.7,98.08,32027.0,86.768,87.0875,86.7236,87.0609,32027.0
2018-11-09 10:20:00,98.06,98.08,97.88,98.0,26546.0,87.0431,87.0609,86.8834,86.9899,26546.0
2018-11-09 10:25:00,97.99,98.16,97.95,98.11,22336.0,86.981,87.1319,86.9455,87.0875,22336.0
2018-11-09 10:30:00,98.13,98.13,98.0,98.04,23216.0,87.1053,87.1053,86.9899,87.0254,23216.0
2018-11-09 10:35:00,98.04,98.14,97.82,98.14,29688.0,87.0254,87.1141,86.8301,87.1141,29688.0
2018-11-09 10:40:00,98.13,98.13,97.94,97.97,20665.0,87.1053,87.1053,86.9366,86.9632,20665.0
2018-11-09 10:45:00,97.98,98.04,97.89,97.92,29812.0,86.9721,87.0254,86.8922,86.9189,29812.0
2018-11-09 10:50:00,97.88,97.89,97.74,97.82,21563.0,86.8834,86.8922,86.7591,86.8301,21563.0
2018-11-09 10:55:00,97.81,97.93,97.73,97.93,25957.0,86.8212,86.9277,86.7502,86.9277,25957.0
2018-11-09 11:00:00,97.93,98.17,97.92,97.97,25499.0,86.9277,87.1408,86.9189,86.9632,25499.0
2018-11-09 11:05:00,97.95,97.99,97.81,97.97,15069.0,86.9455,86.981,86.8212,86.9632,15069.0
2018-11-09 11:10:00,97.97,98.1,97.88,97.92,25898.0,86.9632,87.0786,86.8834,86.9189,25898.0
2018-11-09 11:15:00,97.95,98.04,97.89,97.96,15853.0,86.9455,87.0254,86.8922,86.9544,15853.0
2018-11-09 11:20:00,97.97,98.3,97.97,98.3,23414.0,86.9632,87.2562,86.9632,87.2562,23414.0
2018-11-09 11:25:00,98.28,98.3,98.01,98.01,32271.0,87.2384,87.2562,86.9987,86.9987,32271.0
2018-11-09 11:30:00,98.0,98.26,97.98,98.1,38293.0,86.9899,87.2207,86.9721,87.0786,38293.0
2018-11-09 11:35:00,98.11,98.28,98.08,98.27,22288.0,87.0875,87.2384,87.0609,87.2295,22288.0
2018-11-09 11:40:00,98.25,98.25,98.01,98.07,14589.0,87.2118,87.2118,86.9987,87.052,14589.0
2018-11-09 11:45:00,98.02,98.08,97.67,97.75,21981.0,87.0076,87.0609,86.6969,86.768,21981.0
2018-11-09 11:50:00,97.75,97.76,97.64,97.7,21512.0,86.768,86.7768,86.6703,86.7236,21512.0
2018-11-09 11:55:00,97.67,97.71,97.53,97.64,23532.0,86.6969,86.7325,86.5727,86.6703,23532.0
2018-11-09 12:00:00,97.62,97.77,97.56,97.6,24131.0,86.6526,86.7857,86.5993,86.6348,24131.0
2018-11-09 12:05:00,97.61,97.79,97.56,97.79,23987.0,86.6437,86.8035,86.5993,86.8035,23987.0
2018-11-09 12:10:00,97.77,97.83,97.52,97.55,22080.0,86.7857,86.839,86.5638,86.5904,22080.0
2018-11-09 12:15:00,97.56,97.58,97.4,97.46,31783.0,86.5993,86.6171,86.4573,86.5105,31783.0
2018-11-09 12:20:00,97.46,97.64,97.42,97.64,16128.0,86.5105,86.6703,86.475,86.6703,16128.0
2018-11-09 12:25:00,97.65,97.69,97.43,97.47,37623.0,86.6792,86.7147,86.4839,86.5194,37623.0
2018-11-09 12:30:00,97.47,97.51,97.41,97.47,36971.0,86.5194,86.5549,86.4662,86.5194,36971.0
2018-11-09 12:35:00,97.46,97.58,97.45,97.51,24291.0,86.5105,86.6171,86.5017,86.5549,24291.0
2018-11-09 12:40:00,97.48,97.5,97.37,97.46,50504.0,86.5283,86.546,86.4307,86.5105,50504.0
2018-11-09 12:45:00,97.46,97.65,97.42,97.63,39901.0,86.5105,86.6792,86.475,86.6614,39901.0
2018-11-09 12:50:00,97.63,97.64,97.53,97.6,14725.0,86.6614,86.6703,86.5727,86.6348,14725.0
2018-11-09 12:55:00,97.59,97.59,97.36,97.36,23083.0,86.6259,86.6259,86.4218,86.4218,23083.0
2018-11-09 13:00:00,97.37,97.41,97.27,97.31,46467.0,86.4307,86.4662,86.3419,86.3774,46467.0
2018-11-09 13:05:00,97.34,97.41,97.3,97.41,31315.0,86.404,86.4662,86.3685,86.4662,31315.0
2018-11-09 13:10:00,97.42,97.48,97.27,97.29,27688.0,86.475,86.5283,86.3419,86.3596,27688.0
2018-11-09 13:15:00,97.28,97.28,97.02,97.04,50810.0,86.3508,86.3508,86.12,86.1377,50810.0
2018-11-09 13:20:00,97.03,97.08,96.96,96.98,29175.0,86.1288,86.1732,86.0667,86.0845,29175.0
2018-11-09 13:25:00,96.96,97.13,96.94,97.12,15784.0,86.0667,86.2176,86.049,86.2087,15784.0
2018-11-09 13:30:00,97.11,97.11,96.91,97.0,14539.0,86.1999,86.1999,86.0223,86.1022,14539.0
2018-11-09 13:35:00,97.0,97.12,97.0,97.04,30945.0,86.1022,86.2087,86.1022,86.1377,30945.0
2018-11-09 13:40:00,97.04,97.18,96.98,96.98,19631.0,86.1377,86.262,86.0845,86.0845,19631.0
2018-11-09 13:45:00,96.98,96.98,96.74,96.77,28199.0,86.0845,86.0845,85.8714,85.8981,28199.0
2018-11-09 13:50:00,96.78,96.89,96.74,96.82,27205.0,85.9069,86.0046,85.8714,85.9424,27205.0
2018-11-09 13:55:00,96.83,96.99,96.82,96.83,47758.0,85.9513,86.0933,85.9424,85.9513,47758.0
2018-11-09 14:00:00,96.83,97.06,96.82,97.05,44196.0,85.9513,86.1555,85.9424,86.1466,44196.0
2018-11-09 14:05:00,97.06,97.11,96.87,96.89,25510.0,86.1555,86.1999,85.9868,86.0046,25510.0
2018-11-09 14:10:00,96.88,96.88,96.66,96.79,39529.0,85.9957,85.9957,85.8004,85.9158,39529.0
2018-11-09 14:15:00,96.78,96.84,96.61,96.62,22247.0,85.9069,85.9602,85.756,85.7649,22247.0
2018-11-09 14:20:00,96.62,96.7,96.56,96.62,46975.0,85.7649,85.8359,85.7117,85.7649,46975.0
2018-11-09 14:25:00,96.62,96.78,96.59,96.6,34434.0,85.7649,85.9069,85.7383,85.7472,34434.0
2018-11-09 14:30:00,96.6,96.63,96.47,96.61,95946.0,85.7472,85.7738,85.6318,85.756,95946.0
2018-11-09 14:35:00,96.62,96.7,96.43,96.69,53807.0,85.7649,85.8359,85.5963,85.827,53807.0
2018-11-09 14:40:00,96.7,96.83,96.62,96.62,74447.0,85.8359,85.9513,85.7649,85.7649,74447.0
2018-11-09 14:45:00,96.63,96.77,96.61,96.69,28426.0,85.7738,85.8981,85.756,85.827,28426.0
2018-11-09 14:50:00,96.7,96.93,96.67,96.83,37730.0,85.8359,86.0401,85.8093,85.9513,37730.0
2018-11-09 14:55:00,96.83,97.04,96.83,96.93,35022.0,85.9513,86.1377,85.9513,86.0401,35022.0
2018-11-09 15:00:00,96.9,97.01,96.89,96.94,34617.0,86.0135,86.1111,86.0046,86.049,34617.0
2018-11-09 15:05:00,96.94,97.02,96.89,97.02,35964.0,86.049,86.12,86.0046,86.12,35964.0
2018-11-09 15:10:00,97.04,97.19,96.94,97.17,34377.0,86.1377,86.2709,86.049,86.2531,34377.0
2018-11-09 15:15:00,97.18,97.24,97.0,97.1,41660.0,86.262,86.3153,86.1022,86.191,41660.0
2018-11-09 15:20:00,97.09,97.34,96.94,97.28,91983.0,86.1821,86.404,86.049,86.3508,91983.0
2018-11-09 15:25:00,97.28,97.29,97.07,97.11,64703.0,86.3508,86.3596,86.1644,86.1999,64703.0
2018-11-09 15:30:00,97.1,97.14,96.97,97.05,82793.0,86.191,86.2265,86.0756,86.1466,82793.0
2018-11-09 15:35:00,97.04,97.2,97.01,97.12,90116.0,86.1377,86.2798,86.1111,86.2087,90116.0
2018-11-09 15:40:00,97.12,97.26,97.03,97.15,125065.0,86.2087,86.333,86.1288,86.2354,125065.0
2018-11-09 15:45:00,97.15,97.29,96.95,96.99,156322.0,86.2354,86.3596,86.0578,86.0933,156322.0
2018-11-09 15:50:00,96.99,97.04,96.89,97.01,193065.0,86.0933,86.1377,86.0046,86.1111,193065.0
2018-11-09 15:55:00,97.0,97.04,96.81,96.82,421749.0,86.1022,86.1377,85.9336,85.9424,421749.0
2018-11-12 09:30:00,96.6,97.48,96.6,97.23,118791.0,85.7472,86.5283,85.7472,86.3064,118791.0
2018-11-12 09:35:00,97.18,97.27,96.91,97.01,124132.0,86.262,86.3419,86.0223,86.1111,124132.0
2018-11-12 09:40:00,96.92,97.34,96.84,97.23,153628.0,86.0312,86.404,85.9602,86.3064,153628.0
2018-11-12 09:45:00,97.22,97.4,97.09,97.37,52171.0,86.2975,86.4573,86.1821,86.4307,52171.0
2018-11-12 09:50:00,97.35,97.36,96.77,96.79,51343.0,86.4129,86.4218,85.8981,85.9158,51343.0
2018-11-12 09:55:00,96.77,96.87,96.58,96.7,61302.0,85.8981,85.9868,85.7294,85.8359,61302.0
2018-11-12 10:00:00,96.68,96.75,96.49,96.73,38393.0,85.8182,85.8803,85.6495,85.8626,38393.0
2018-11-12 10:05:00,96.73,96.82,96.47,96.58,59642.0,85.8626,85.9424,85.6318,85.7294,59642.0
2018-11-12 10:10:00,96.61,97.12,96.6,96.84,38166.0,85.756,86.2087,85.7472,85.9602,38166.0
2018-11-12 10:15:00,96.86,97.31,96.84,97.11,137942.0,85.9779,86.3774,85.9602,86.1999,137942.0
2018-11-12 10:20:00,97.11,97.42,96.85,97.29,46704.0,86.1999,86.475,85.9691,86.3596,46704.0
2018-11-12 10:25:00,97.29,97.66,97.26,97.64,53346.0,86.3596,86.6881,86.333,86.6703,53346.0
2018-11-12 10:30:00,97.62,97.62,97.19,97.28,69180.0,86.6526,86.6526,86.2709,86.3508,69180.0
2018-11-12 10:35:00,97.27,97.34,96.87,97.18,44083.0,86.3419,86.404,85.9868,86.262,44083.0
2018-11-12 10:40:00,97.14,97.27,96.92,97.04,39878.0,86.2265,86.3419,86.0312,86.1377,39878.0
2018-11-12 10:45:00,97.04,97.04,96.75,96.9,56917.0,86.1377,86.1377,85.8803,86.0135,56917.0
2018-11-12 10:50:00,96.92,97.01,96.81,96.85,31163.0,86.0312,86.1111,85.9336,85.9691,31163.0
2018-11-12 10:55:00,96.85,96.89,96.7,96.72,27440.0,85.9691,86.0046,85.8359,85.8537,27440.0
2018-11-12 11:00:00,96.72,96.73,96.44,96.66,49229.0,85.8537,85.8626,85.6051,85.8004,49229.0
2018-11-12 11:05:00,96.67,96.83,96.6,96.82,29966.0,85.8093,85.9513,85.7472,85.9424,29966.0
2018-11-12 11:10:00,96.82,96.86,96.54,96.54,34864.0,85.9424,85.9779,85.6939,85.6939,34864.0
2018-11-12 11:15:00,96.53,96.65,96.44,96.49,29057.0,85.685,85.7915,85.6051,85.6495,29057.0
2018-11-12 11:20:00,96.51,96.72,96.47,96.72,33927.0,85.6673,85.8537,85.6318,85.8537,33927.0
2018-11-12 11:25:00,96.68,96.71,96.6,96.6,24546.0,85.8182,85.8448,85.7472,85.7472,24546.0
2018-11-12 11:30:00,96.59,96.73,96.49,96.69,31884.0,85.7383,85.8626,85.6495,85.827,31884.0
2018-11-12 11:35:00,96.69,96.74,96.46,96.52,61219.0,85.827,85.8714,85.6229,85.6761,61219.0
2018-11-12 11:40:00,96.52,96.62,96.4,96.4,36487.0,85.6761,85.7649,85.5696,85.5696,36487.0
2018-11-12 11:45:00,96.42,96.68,96.38,96.67,24040.0,85.5874,85.8182,85.5519,85.8093,24040.0
2018-11-12 11:50:00,96.66,96.68,96.35,96.56,32599.0,85.8004,85.8182,85.5252,85.7117,32599.0
2018-11-12 11:55:00,96.56,96.74,96.56,96.72,24261.0,85.7117,85.8714,85.7117,85.8537,24261.0
2018-11-12 12:00:00,96.72,96.87,96.69,96.81,32261.0,85.8537,85.9868,85.827,85.9336,32261.0
2018-11-12 12:05:00,96.81,96.9,96.72,96.83,32963.0,85.9336,86.0135,85.8537,85.9513,32963.0
2018-11-12 12:10:00,96.86,96.86,96.63,96.72,20387.0,85.9779,85.9779,85.7738,85.8537,20387.0
2018-11-12 12:15:00,96.72,96.81,96.65,96.71,29082.0,85.8537,85.9336,85.7915,85.8448,29082.0
2018-11-12 12:20:00,96.7,96.77,96.62,96.69,22341.0,85.8359,85.8981,85.7649,85.827,22341.0
2018-11-12 12:25:00,96.69,96.74,96.56,96.63,25354.0,85.827,85.8714,85.7117,85.7738,25354.0
2018-11-12 12:30:00,96.58,96.6,96.35,96.37,23614.0,85.7294,85.7472,85.5252,85.543,23614.0
2018-11-12 12:35:00,96.36,96.51,96.33,96.47,23834.0,85.5341,85.6673,85.5075,85.6318,23834.0
2018-11-12 12:40:00,96.45,96.5,96.21,96.36,146118.0,85.614,85.6584,85.401,85.5341,146118.0
2018-11-12 12:45:00,96.34,96.36,96.24,96.28,35304.0,85.5164,85.5341,85.4276,85.4631,35304.0
2018-11-12 12:50:00,96.3,96.33,96.04,96.04,23243.0,85.4809,85.5075,85.2501,85.2501,23243.0
2018-11-12 12:55:00,96.05,96.24,96.05,96.19,32847.0,85.259,85.4276,85.259,85.3832,32847.0
2018-11-12 13:00:00,96.16,96.24,96.16,96.23,22859.0,85.3566,85.4276,85.3566,85.4187,22859.0
2018-11-12 13:05:00,96.22,96.27,95.96,96.04,42540.0,85.4099,85.4542,85.1791,85.2501,42540.0
2018-11-12 13:10:00,96.02,96.1,95.93,95.95,37856.0,85.2323,85.3033,85.1524,85.1702,37856.0
2018-11-12 13:15:00,95.95,96.0,95.82,95.84,67587.0,85.1702,85.2146,85.0548,85.0725,67587.0
2018-11-12 13:20:00,95.84,95.93,95.76,95.84,62807.0,85.0725,85.1524,85.0015,85.0725,62807.0
2018-11-12 13:25:00,95.84,96.19,95.84,96.06,39071.0,85.0725,85.3832,85.0725,85.2678,39071.0
2018-11-12 13:30:00,96.04,96.26,96.02,96.15,48133.0,85.2501,85.4454,85.2323,85.3477,48133.0
2018-11-12 13:35:00,96.15,96.41,96.15,96.41,101517.0,85.3477,85.5785,85.3477,85.5785,101517.0
2018-11-12 13:40:00,96.42,96.48,96.29,96.31,33180.0,85.5874,85.6406,85.472,85.4897,33180.0
2018-11-12 13:45:00,96.3,96.53,96.23,96.47,32877.0,85.4809,85.685,85.4187,85.6318,32877.0
2018-11-12 13:50:00,96.5,96.75,96.48,96.66,26241.0,85.6584,85.8803,85.6406,85.8004,26241.0
2018-11-12 13:55:00,96.66,96.66,96.45,96.49,36826.0,85.8004,85.8004,85.614,85.6495,36826.0
2018-11-12 14:00:00,96.48,96.74,96.4,96.73,23866.0,85.6406,85.8714,85.5696,85.8626,23866.0
2018-11-12 14:05:00,96.7,96.72,96.6,96.62,32467.0,85.8359,85.8537,85.7472,85.7649,32467.0
2018-11-12 14:10:00,96.62,96.8,96.62,96.72,21991.0,85.7649,85.9247,85.7649,85.8537,21991.0
2018-11-12 14:15:00,96.72,96.97,96.7,96.9,37579.0,85.8537,86.0756,85.8359,86.0135,37579.0
2018-11-12 14:20:00,96.9,96.93,96.79,96.82,91500.0,86.0135,86.0401,85.9158,85.9424,91500.0
2018-11-12 14:25:00,96.81,96.83,96.66,96.68,30590.0,85.9336,85.9513,85.8004,85.8182,30590.0
2018-11-12 14:30:00,96.67,96.81,96.67,96.81,30445.0,85.8093,85.9336,85.8093,85.9336,30445.0
2018-11-12 14:35:00,96.8,96.8,96.51,96.63,38153.0,85.9247,85.9247,85.6673,85.7738,38153.0
2018-11-12 14:40:00,96.62,96.79,96.51,96.77,71961.0,85.7649,85.9158,85.6673,85.8981,71961.0
2018-11-12 14:45:00,96.77,96.96,96.77,96.88,39234.0,85.8981,86.0667,85.8981,85.9957,39234.0
2018-11-12 14:50:00,96.87,96.89,96.56,96.58,31575.0,85.9868,86.0046,85.7117,85.7294,31575.0
2018-11-12 14:55:00,96.58,96.6,96.39,96.41,39553.0,85.7294,85.7472,85.5608,85.5785,39553.0
2018-11-12 15:00:00,96.42,96.47,96.14,96.18,67071.0,85.5874,85.6318,85.3388,85.3743,67071.0
2018-11-12 15:05:00,96.19,96.19,95.95,95.97,85737.0,85.3832,85.3832,85.1702,85.1879,85737.0
2018-11-12 15:10:00,95.96,96.07,95.73,96.07,84720.0,85.1791,85.2767,84.9749,85.2767,84720.0
2018-11-12 15:15:00,96.07,96.17,95.91,96.17,67740.0,85.2767,85.3655,85.1347,85.3655,67740.0
2018-11-12 15:20:00,96.16,96.43,96.12,96.34,60089.0,85.3566,85.5963,85.3211,85.5164,60089.0
2018-11-12 15:25:00,96.34,96.38,96.27,96.32,45051.0,85.5164,85.5519,85.4542,85.4986,45051.0
2018-11-12 15:30:00,96.33,96.34,95.92,96.04,86805.0,85.5075,85.5164,85.1436,85.2501,86805.0
2018-11-12 15:35:00,96.04,96.13,95.98,96.03,81008.0,85.2501,85.33,85.1968,85.2412,81008.0
2018-11-12 15:40:00,96.02,96.11,95.9,96.03,107993.0,85.2323,85.3122,85.1258,85.2412,107993.0
2018-11-12 15:45:00,96.03,96.12,95.84,95.86,158149.0,85.2412,85.3211,85.0725,85.0903,158149.0
2018-11-12 15:50:00,95.85,95.87,95.4,95.47,237204.0,85.0814,85.0992,84.682,84.7441,237204.0
2018-11-12 15:55:00,95.47,95.71,95.44,95.71,545941.0,84.7441,84.9571,84.7175,84.9571,545941.0
2018-11-13 09:30:00,94.95,95.27,93.77,94.71,257730.0,84.2825,84.5666,83.2351,84.0695,257730.0
2018-11-13 09:35:00,94.67,95.7,94.61,95.67,78418.0,84.034,84.9483,83.9807,84.9216,78418.0
2018-11-13 09:40:00,95.71,95.91,95.17,95.43,77647.0,84.9571,85.1347,84.4778,84.7086,77647.0
2018-11-13 09:45:00,95.44,95.44,94.76,94.94,133898.0,84.7175,84.7175,84.1139,84.2737,133898.0
2018-11-13 09:50:00,94.9,95.1,94.71,95.1,124110.0,84.2382,84.4157,84.0695,84.4157,124110.0
2018-11-13 09:55:00,95.08,95.36,94.65,95.36,53201.0,84.3979,84.6465,84.0162,84.6465,53201.0
2018-11-13 10:00:00,95.36,95.51,95.17,95.26,30930.0,84.6465,84.7796,84.4778,84.5577,30930.0
2018-11-13 10:05:00,95.22,95.75,95.22,95.75,36598.0,84.5222,84.9927,84.5222,84.9927,36598.0
2018-11-13 10:10:00,95.72,95.76,95.43,95.76,53450.0,84.966,85.0015,84.7086,85.0015,53450.0
2018-11-13 10:15:00,95.73,95.84,95.46,95.63,47422.0,84.9749,85.0725,84.7352,84.8861,47422.0
2018-11-13 10:20:00,95.64,95.66,94.58,94.6,67093.0,84.895,84.9128,83.9541,83.9719,67093.0
2018-11-13 10:25:00,94.61,94.78,94.42,94.42,38771.0,83.9807,84.1316,83.8121,83.8121,38771.0
2018-11-13 10:30:00,94.41,94.41,93.97,94.32,117329.0,83.8032,83.8032,83.4126,83.7233,117329.0
2018-11-13 10:35:00,94.32,94.57,94.24,94.44,62968.0,83.7233,83.9452,83.6523,83.8298,62968.0
2018-11-13 10:40:00,94.41,94.62,94.17,94.54,76474.0,83.8032,83.9896,83.5902,83.9186,76474.0
2018-11-13 10:45:00,94.54,94.61,94.3,94.39,58875.0,83.9186,83.9807,83.7056,83.7854,58875.0
2018-11-13 10:50:00,94.39,94.4,94.09,94.23,29522.0,83.7854,83.7943,83.5192,83.6434,29522.0
2018-11-13 10:55:00,94.21,94.26,94.0,94.14,103094.0,83.6257,83.6701,83.4393,83.5635,103094.0
2018-11-13 11:00:00,94.16,94.9,94.16,94.75,127205.0,83.5813,84.2382,83.5813,84.105,127205.0
2018-11-13 11:05:00,94.74,95.14,94.69,95.05,80509.0,84.0961,84.4512,84.0517,84.3713,80509.0
2018-11-13 11:10:00,95.01,95.21,95.01,95.14,45787.0,84.3358,84.5133,84.3358,84.4512,45787.0
2018-11-13 11:15:00,95.17,95.6,95.11,95.5,88294.0,84.4778,84.8595,84.4246,84.7707,88294.0
2018-11-13 11:20:00,95.55,95.6,95.42,95.45,31633.0,84.8151,84.8595,84.6997,84.7264,31633.0
2018-11-13 11:25:00,95.46,95.55,95.27,95.38,34375.0,84.7352,84.8151,84.5666,84.6642,34375.0
2018-11-13 11:30:00,95.4,95.77,95.31,95.72,54825.0,84.682,85.0104,84.6021,84.966,54825.0
2018-11-13 11:35:00,95.71,95.8,95.34,95.37,37778.0,84.9571,85.037,84.6287,84.6553,37778.0
2018-11-13 11:40:00,95.34,95.36,95.1,95.21,39300.0,84.6287,84.6465,84.4157,84.5133,39300.0
2018-11-13 11:45:00,95.21,95.54,95.2,95.5,21165.0,84.5133,84.8062,84.5044,84.7707,21165.0
2018-11-13 11:50:00,95.53,95.67,95.37,95.37,25611.0,84.7974,84.9216,84.6553,84.6553,25611.0
2018-11-13 11:55:00,95.42,95.55,95.34,95.52,16084.0,84.6997,84.8151,84.6287,84.7885,16084.0
2018-11-13 12:00:00,95.56,95.83,95.56,95.68,25296.0,84.824,85.0637,84.824,84.9305,25296.0
2018-11-13 12:05:00,95.67,95.67,95.3,95.33,18980.0,84.9216,84.9216,84.5932,84.6198,18980.0
2018-11-13 12:10:00,95.33,95.41,95.14,95.38,31842.0,84.6198,84.6909,84.4512,84.6642,31842.0
2018-11-13 12:15:00,95.36,95.42,95.2,95.34,31119.0,84.6465,84.6997,84.5044,84.6287,31119.0
2018-11-13 12:20:00,95.33,95.43,95.24,95.38,19887.0,84.6198,84.7086,84.54,84.6642,19887.0
2018-11-13 12:25:00,95.37,95.59,95.36,95.51,14049.0,84.6553,84.8506,84.6465,84.7796,14049.0
2018-11-13 12:30:00,95.54,95.54,95.41,95.47,12571.0,84.8062,84.8062,84.6909,84.7441,12571.0
2018-11-13 12:35:00,95.49,95.49,95.25,95.25,20910.0,84.7619,84.7619,84.5488,84.5488,20910.0
2018-11-13 12:40:00,95.27,95.27,94.96,95.17,29537.0,84.5666,84.5666,84.2914,84.4778,29537.0
2018-11-13 12:45:00,95.16,95.26,95.12,95.26,17928.0,84.4689,84.5577,84.4334,84.5577,17928.0
2018-11-13 12:50:00,95.26,95.39,95.2,95.29,18118.0,84.5577,84.6731,84.5044,84.5843,18118.0
2018-11-13 12:55:00,95.27,95.27,95.15,95.18,20416.0,84.5666,84.5666,84.4601,84.4867,20416.0
2018-11-13 13:00:00,95.18,95.42,95.17,95.38,15187.0,84.4867,84.6997,84.4778,84.6642,15187.0
2018-11-13 13:05:00,95.38,95.43,95.27,95.28,15902.0,84.6642,84.7086,84.5666,84.5755,15902.0
2018-11-13 13:10:00,95.29,95.34,95.14,95.18,26038.0,84.5843,84.6287,84.4512,84.4867,26038.0
2018-11-13 13:15:00,95.17,95.28,95.17,95.26,8452.0,84.4778,84.5755,84.4778,84.5577,8452.0
2018-11-13 13:20:00,95.28,95.46,95.28,95.44,19913.0,84.5755,84.7352,84.5755,84.7175,19913.0
2018-11-13 13:25:00,95.43,95.44,95.26,95.37,19601.0,84.7086,84.7175,84.5577,84.6553,19601.0
2018-11-13 13:30:00,95.38,95.69,95.34,95.63,16043.0,84.6642,84.9394,84.6287,84.8861,16043.0
2018-11-13 13:35:00,95.63,96.03,95.62,96.03,40598.0,84.8861,85.2412,84.8773,85.2412,40598.0
2018-11-13 13:40:00,96.03,96.2,95.91,96.12,59024.0,85.2412,85.3921,85.1347,85.3211,59024.0
2018-11-13 13:45:00,96.12,96.14,95.86,95.92,31683.0,85.3211,85.3388,85.0903,85.1436,31683.0
2018-11-13 13:50:00,95.92,96.15,95.91,96.01,35387.0,85.1436,85.3477,85.1347,85.2234,35387.0
2018-11-13 13:55:00,96.02,96.1,95.98,96.01,25295.0,85.2323,85.3033,85.1968,85.2234,25295.0
2018-11-13 14:00:00,96.01,96.07,95.81,95.86,24924.0,85.2234,85.2767,85.0459,85.0903,24924.0
2018-11-13 14:05:00,95.86,95.86,95.72,95.8,26487.0,85.0903,85.0903,84.966,85.037,26487.0
2018-11-13 14:10:00,95.82,96.03,95.8,95.98,68700.0,85.0548,85.2412,85.037,85.1968,68700.0
2018-11-13 14:15:00,95.94,95.97,95.58,95.69,35601.0,85.1613,85.1879,84.8418,84.9394,35601.0
2018-11-13 14:20:00,95.7,95.72,95.38,95.56,32302.0,84.9483,84.966,84.6642,84.824,32302.0
2018-11-13 14:25:00,95.55,95.62,95.47,95.62,18389.0,84.8151,84.8773,84.7441,84.8773,18389.0
2018-11-13 14:30:00,95.63,95.78,95.57,95.75,18609.0,84.8861,85.0193,84.8329,84.9927,18609.0
2018-11-13 14:35:00,95.75,95.9,95.73,95.76,24345.0,84.9927,85.1258,84.9749,85.0015,24345.0
2018-11-13 14:40:00,95.77,95.79,95.4,95.51,41791.0,85.0104,85.0282,84.682,84.7796,41791.0
2018-11-13 14:45:00,95.5,95.68,95.4,95.65,28367.0,84.7707,84.9305,84.682,84.9039,28367.0
2018-11-13 14:50:00,95.65,95.82,95.55,95.82,55922.0,84.9039,85.0548,84.8151,85.0548,55922.0
2018-11-13 14:55:00,95.85,95.93,95.7,95.79,34488.0,85.0814,85.1524,84.9483,85.0282,34488.0
2018-11-13 15:00:00,95.76,96.04,95.65,96.0,39950.0,85.0015,85.2501,84.9039,85.2146,39950.0
2018-11-13 15:05:00,96.0,96.01,95.71,95.84,43812.0,85.2146,85.2234,84.9571,85.0725,43812.0
2018-11-13 15:10:00,95.85,95.85,95.6,95.61,27815.0,85.0814,85.0814,84.8595,84.8684,27815.0
2018-11-13 15:15:00,95.65,95.72,95.33,95.46,33878.0,84.9039,84.966,84.6198,84.7352,33878.0
2018-11-13 15:20:00,95.49,95.49,95.27,95.42,51567.0,84.7619,84.7619,84.5666,84.6997,51567.0
2018-11-13 15:25:00,95.39,95.74,95.39,95.56,54658.0,84.6731,84.9838,84.6731,84.824,54658.0
2018-11-13 15:30:00,95.54,95.7,95.34,95.39,87137.0,84.8062,84.9483,84.6287,84.6731,87137.0
2018-11-13 15:35:00,95.37,95.71,95.36,95.58,98212.0,84.6553,84.9571,84.6465,84.8418,98212.0
2018-11-13 15:40:00,95.56,95.63,95.45,95.54,74967.0,84.824,84.8861,84.7264,84.8062,74967.0
2018-11-13 15:45:00,95.53,95.71,95.47,95.68,71909.0,84.7974,84.9571,84.7441,84.9305,71909.0
2018-11-13 15:50:00,95.68,95.83,95.67,95.8,70836.0,84.9305,85.0637,84.9216,85.037,70836.0
2018-11-13 15:55:00,95.8,95.81,95.59,95.6,174208.0,85.037,85.0459,84.8506,84.8595,174208.0
2018-11-14 09:30:00,96.67,97.25,96.36,96.86,68594.0,85.8093,86.3241,85.5341,85.9779,68594.0
2018-11-14 09:35:00,96.91,96.95,96.36,96.53,55635.0,86.0223,86.0578,85.5341,85.685,55635.0
2018-11-14 09:40:00,96.47,96.95,96.35,96.92,35399.0,85.6318,86.0578,85.5252,86.0312,35399.0
2018-11-14 09:45:00,96.94,97.39,96.87,97.17,41800.0,86.049,86.4484,85.9868,86.2531,41800.0
2018-11-14 09:50:00,97.24,97.4,97.13,97.23,51520.0,86.3153,86.4573,86.2176,86.3064,51520.0
2018-11-14 09:55:00,97.21,97.32,96.91,96.94,52483.0,86.2886,86.3863,86.0223,86.049,52483.0
2018-11-14 10:00:00,96.98,97.19,96.91,97.07,35617.0,86.0845,86.2709,86.0223,86.1644,35617.0
2018-11-14 10:05:00,97.07,97.24,96.68,96.68,32827.0,86.1644,86.3153,85.8182,85.8182,32827.0
2018-11-14 10:10:00,96.68,96.93,96.63,96.82,15022.0,85.8182,86.0401,85.7738,85.9424,15022.0
2018-11-14 10:15:00,96.8,96.81,96.61,96.64,19963.0,85.9247,85.9336,85.756,85.7827,19963.0
2018-11-14 10:20:00,96.63,96.74,96.56,96.64,10348.0,85.7738,85.8714,85.7117,85.7827,10348.0
2018-11-14 10:25:00,96.62,96.62,96.32,96.37,21233.0,85.7649,85.7649,85.4986,85.543,21233.0
2018-11-14 10:30:00,96.37,96.46,96.31,96.34,16881.0,85.543,85.6229,85.4897,85.5164,16881.0
2018-11-14 10:35:00,96.37,96.56,96.34,96.39,19807.0,85.543,85.7117,85.5164,85.5608,19807.0
2018-11-14 10:40:00,96.37,96.47,96.2,96.47,16675.0,85.543,85.6318,85.3921,85.6318,16675.0
2018-11-14 10:45:00,96.48,96.53,96.21,96.21,18804.0,85.6406,85.685,85.401,85.401,18804.0
2018-11-14 10:50:00,96.2,96.29,95.94,95.97,23826.0,85.3921,85.472,85.1613,85.1879,23826.0
2018-11-14 10:55:00,95.99,96.1,95.95,96.04,18291.0,85.2057,85.3033,85.1702,85.2501,18291.0
2018-11-14 11:00:00,96.05,96.06,95.76,95.76,23138.0,85.259,85.2678,85.0015,85.0015,23138.0
2018-11-14 11:05:00,95.77,95.93,95.75,95.81,26494.0,85.0104,85.1524,84.9927,85.0459,26494.0
2018-11-14 11:10:00,95.82,95.95,95.75,95.86,14885.0,85.0548,85.1702,84.9927,85.0903,14885.0
2018-11-14 11:15:00,95.85,96.02,95.83,95.86,20678.0,85.0814,85.2323,85.0637,85.0903,20678.0
2018-11-14 11:20:00,95.88,95.98,95.78,95.8,12798.0,85.108,85.1968,85.0193,85.037,12798.0
2018-11-14 11:25:00,95.8,95.93,95.73,95.77,22388.0,85.037,85.1524,84.9749,85.0104,22388.0
2018-11-14 11:30:00,95.77,95.82,95.66,95.78,15007.0,85.0104,85.0548,84.9128,85.0193,15007.0
2018-11-14 11:35:00,95.78,95.78,95.52,95.54,20384.0,85.0193,85.0193,84.7885,84.8062,20384.0
2018-11-14 11:40:00,95.53,95.54,95.35,95.45,17576.0,84.7974,84.8062,84.6376,84.7264,17576.0
2018-11-14 11:45:00,95.46,95.51,95.41,95.43,15344.0,84.7352,84.7796,84.6909,84.7086,15344.0
2018-11-14 11:50:00,95.43,95.71,95.41,95.65,32388.0,84.7086,84.9571,84.6909,84.9039,32388.0
2018-11-14 11:55:00,95.67,95.85,95.62,95.82,27239.0,84.9216,85.0814,84.8773,85.0548,27239.0
2018-11-14 12:00:00,95.83,95.92,95.77,95.79,20047.0,85.0637,85.1436,85.0104,85.0282,20047.0
2018-11-14 12:05:00,95.79,95.81,95.67,95.69,38683.0,85.0282,85.0459,84.9216,84.9394,38683.0
2018-11-14 12:10:00,95.69,95.71,95.52,95.58,21532.0,84.9394,84.9571,84.7885,84.8418,21532.0
2018-11-14 12:15:00,95.58,95.83,95.58,95.81,19917.0,84.8418,85.0637,84.8418,85.0459,19917.0
2018-11-14 12:20:00,95.85,96.06,95.82,95.96,14983.0,85.0814,85.2678,85.0548,85.1791,14983.0
2018-11-14 12:25:00,95.97,96.0,95.9,95.92,12694.0,85.1879,85.2146,85.1258,85.1436,12694.0
2018-11-14 12:30:00,95.91,95.92,95.66,95.74,29913.0,85.1347,85.1436,84.9128,84.9838,29913.0
2018-11-14 12:35:00,95.73,95.74,95.37,95.59,45759.0,84.9749,84.9838,84.6553,84.8506,45759.0
2018-11-14 12:40:00,95.59,95.6,95.41,95.49,21216.0,84.8506,84.8595,84.6909,84.7619,21216.0
2018-11-14 12:45:00,95.47,95.61,95.31,95.36,19704.0,84.7441,84.8684,84.6021,84.6465,19704.0
2018-11-14 12:50:00,95.35,95.61,95.3,95.45,26572.0,84.6376,84.8684,84.5932,84.7264,26572.0
2018-11-14 12:55:00,95.46,95.6,95.25,95.29,35797.0,84.7352,84.8595,84.5488,84.5843,35797.0
2018-11-14 13:00:00,95.3,95.46,95.17,95.22,31468.0,84.5932,84.7352,84.4778,84.5222,31468.0
2018-11-14 13:05:00,95.21,95.32,95.09,95.12,23271.0,84.5133,84.611,84.4068,84.4334,23271.0
2018-11-14 13:10:00,95.1,95.18,94.87,95.09,39315.0,84.4157,84.4867,84.2115,84.4068,39315.0
2018-11-14 13:15:00,95.07,95.36,95.05,95.29,53998.0,84.3891,84.6465,84.3713,84.5843,53998.0
2018-11-14 13:20:00,95.29,95.37,95.09,95.14,14942.0,84.5843,84.6553,84.4068,84.4512,14942.0
2018-11-14 13:25:00,95.15,95.23,95.04,95.19,32705.0,84.4601,84.5311,84.3624,84.4956,32705.0
2018-11-14 13:30:00,95.18,95.23,94.86,94.95,30127.0,84.4867,84.5311,84.2026,84.2825,30127.0
2018-11-14 13:35:00,94.95,95.07,94.85,94.94,27324.0,84.2825,84.3891,84.1938,84.2737,27324.0
2018-11-14 13:40:00,94.9,94.92,94.65,94.66,22633.0,84.2382,84.2559,84.0162,84.0251,22633.0
2018-11-14 13:45:00,94.7,94.78,94.66,94.69,31179.0,84.0606,84.1316,84.0251,84.0517,31179.0
2018-11-14 13:50:00,94.68,94.77,94.63,94.72,20181.0,84.0429,84.1228,83.9985,84.0784,20181.0
2018-11-14 13:55:00,94.75,94.92,94.73,94.87,19534.0,84.105,84.2559,84.0873,84.2115,19534.0
2018-11-14 14:00:00,94.87,94.87,94.43,94.5,39116.0,84.2115,84.2115,83.821,83.8831,39116.0
2018-11-14 14:05:00,94.46,94.62,94.39,94.62,37131.0,83.8476,83.9896,83.7854,83.9896,37131.0
2018-11-14 14:10:00,94.62,94.89,94.61,94.88,22482.0,83.9896,84.2293,83.9807,84.2204,22482.0
2018-11-14 14:15:00,94.84,95.22,94.84,95.0,48118.0,84.1849,84.5222,84.1849,84.3269,48118.0
2018-11-14 14:20:00,94.98,95.23,94.97,95.04,26020.0,84.3092,84.5311,84.3003,84.3624,26020.0
2018-11-14 14:25:00,95.04,95.04,94.81,94.89,15794.0,84.3624,84.3624,84.1583,84.2293,15794.0
2018-11-14 14:30:00,94.89,95.02,94.76,94.86,19670.0,84.2293,84.3447,84.1139,84.2026,19670.0
2018-11-14 14:35:00,94.86,95.1,94.83,94.94,29075.0,84.2026,84.4157,84.176,84.2737,29075.0
2018-11-14 14:40:00,94.92,94.96,94.72,94.79,29022.0,84.2559,84.2914,84.0784,84.1405,29022.0
2018-11-14 14:45:00,94.78,94.98,94.73,94.93,29874.0,84.1316,84.3092,84.0873,84.2648,29874.0
2018-11-14 14:50:00,94.93,95.03,94.88,95.0,39513.0,84.2648,84.3535,84.2204,84.3269,39513.0
2018-11-14 14:55:00,95.02,95.41,95.02,95.4,33000.0,84.3447,84.6909,84.3447,84.682,33000.0
2018-11-14 15:00:00,95.4,95.65,95.38,95.58,60495.0,84.682,84.9039,84.6642,84.8418,60495.0
2018-11-14 15:05:00,95.57,95.86,95.55,95.75,39361.0,84.8329,85.0903,84.8151,84.9927,39361.0
2018-11-14 15:10:00,95.75,95.81,95.65,95.75,21922.0,84.9927,85.0459,84.9039,84.9927,21922.0
2018-11-14 15:15:00,95.76,95.87,95.71,95.82,23335.0,85.0015,85.0992,84.9571,85.0548,23335.0
2018-11-14 15:20:00,95.81,95.83,95.63,95.83,58159.0,85.0459,85.0637,84.8861,85.0637,58159.0
2018-11-14 15:25:00,95.81,95.86,95.64,95.71,40381.0,85.0459,85.0903,84.895,84.9571,40381.0
2018-11-14 15:30:00,95.7,95.8,95.55,95.55,59280.0,84.9483,85.037,84.8151,84.8151,59280.0
2018-11-14 15:35:00,95.55,95.59,95.4,95.47,51076.0,84.8151,84.8506,84.682,84.7441,51076.0
2018-11-14 15:40:00,95.46,95.52,95.2,95.22,52224.0,84.7352,84.7885,84.5044,84.5222,52224.0
2018-11-14 15:45:00,95.22,95.34,95.11,95.18,77365.0,84.5222,84.6287,84.4246,84.4867,77365.0
2018-11-14 15:50:00,95.18,95.19,94.82,94.91,79470.0,84.4867,84.4956,84.1671,84.247,79470.0
2018-11-14 15:55:00,94.9,95.05,94.72,95.02,261234.0,84.2382,84.3713,84.0784,84.3447,261234.0
2018-11-15 09:30:00,94.11,94.44,93.35,93.46,84617.0,83.5369,83.8298,82.8623,82.9599,84617.0
2018-11-15 09:35:00,93.42,93.88,93.2,93.64,46565.0,82.9244,83.3327,82.7291,83.1197,46565.0
2018-11-15 09:40:00,93.62,93.78,93.11,93.26,42230.0,83.102,83.244,82.6493,82.7824,42230.0
2018-11-15 09:45:00,93.32,93.38,92.78,93.27,64957.0,82.8357,82.8889,82.3563,82.7913,64957.0
2018-11-15 09:50:00,93.24,93.25,92.64,92.7,36423.0,82.7646,82.7735,82.2321,82.2853,36423.0
2018-11-15 09:55:00,92.64,92.67,92.34,92.48,56158.0,82.2321,82.2587,81.9658,82.09,56158.0
2018-11-15 10:00:00,92.48,92.83,92.27,92.27,70955.0,82.09,82.4007,81.9036,81.9036,70955.0
2018-11-15 10:05:00,92.28,92.32,91.8,91.84,90917.0,81.9125,81.948,81.4864,81.5219,90917.0
2018-11-15 10:10:00,91.82,92.32,91.73,92.31,77978.0,81.5042,81.948,81.4243,81.9391,77978.0
2018-11-15 10:15:00,92.33,92.54,92.23,92.54,55700.0,81.9569,82.1433,81.8681,82.1433,55700.0
2018-11-15 10:20:00,92.49,92.49,92.14,92.17,58731.0,82.0989,82.0989,81.7882,81.8149,58731.0
2018-11-15 10:25:00,92.17,92.49,92.11,92.49,47178.0,81.8149,82.0989,81.7616,82.0989,47178.0
2018-11-15 10:30:00,92.49,92.49,92.0,92.03,47230.0,82.0989,82.0989,81.664,81.6906,47230.0
2018-11-15 10:35:00,92.07,92.09,91.58,91.89,76918.0,81.7261,81.7438,81.2911,81.5663,76918.0
2018-11-15 10:40:00,91.9,92.37,91.9,92.2,62192.0,81.5752,81.9924,81.5752,81.8415,62192.0
2018-11-15 10:45:00,92.2,92.57,92.15,92.57,74152.0,81.8415,82.1699,81.7971,82.1699,74152.0
2018-11-15 10:50:00,92.56,92.74,92.51,92.6,58107.0,82.161,82.3208,82.1167,82.1966,58107.0
2018-11-15 10:55:00,92.6,92.67,92.34,92.48,17946.0,82.1966,82.2587,81.9658,82.09,17946.0
2018-11-15 11:00:00,92.49,92.56,92.19,92.52,31318.0,82.0989,82.161,81.8326,82.1255,31318.0
2018-11-15 11:05:00,92.48,92.82,92.45,92.78,41701.0,82.09,82.3918,82.0634,82.3563,41701.0
2018-11-15 11:10:00,92.79,92.87,92.71,92.8,23402.0,82.3652,82.4362,82.2942,82.3741,23402.0
2018-11-15 11:15:00,92.77,92.93,92.71,92.77,26473.0,82.3475,82.4895,82.2942,82.3475,26473.0
2018-11-15 11:20:00,92.78,93.09,92.77,93.05,31498.0,82.3563,82.6315,82.3475,82.596,31498.0
2018-11-15 11:25:00,93.06,93.15,92.93,93.02,46111.0,82.6049,82.6848,82.4895,82.5694,46111.0
2018-11-15 11:30:00,93.02,93.17,92.85,93.08,59591.0,82.5694,82.7025,82.4185,82.6226,59591.0
2018-11-15 11:35:00,93.08,93.19,93.01,93.04,32692.0,82.6226,82.7203,82.5605,82.5871,32692.0
2018-11-15 11:40:00,93.03,93.1,92.9,92.97,39948.0,82.5782,82.6404,82.4628,82.525,39948.0
2018-11-15 11:45:00,92.99,93.15,92.94,93.09,29039.0,82.5427,82.6848,82.4984,82.6315,29039.0
2018-11-15 11:50:00,93.09,93.27,92.94,93.27,22893.0,82.6315,82.7913,82.4984,82.7913,22893.0
2018-11-15 11:55:00,93.27,93.35,93.11,93.3,25019.0,82.7913,82.8623,82.6493,82.8179,25019.0
2018-11-15 12:00:00,93.32,93.43,93.16,93.22,32291.0,82.8357,82.9333,82.6936,82.7469,32291.0
2018-11-15 12:05:00,93.24,93.36,93.01,93.06,60717.0,82.7646,82.8712,82.5605,82.6049,60717.0
2018-11-15 12:10:00,93.05,93.11,92.91,92.99,45442.0,82.596,82.6493,82.4717,82.5427,45442.0
2018-11-15 12:15:00,92.99,93.1,92.95,93.06,27890.0,82.5427,82.6404,82.5072,82.6049,27890.0
2018-11-15 12:20:00,93.05,93.16,93.02,93.12,28700.0,82.596,82.6936,82.5694,82.6581,28700.0
2018-11-15 12:25:00,93.1,93.29,92.95,93.22,30412.0,82.6404,82.809,82.5072,82.7469,30412.0
2018-11-15 12:30:00,93.22,93.23,93.06,93.21,22009.0,82.7469,82.7558,82.6049,82.738,22009.0
2018-11-15 12:35:00,93.2,93.29,93.11,93.28,30450.0,82.7291,82.809,82.6493,82.8002,30450.0
2018-11-15 12:40:00,93.3,93.3,93.02,93.02,26021.0,82.8179,82.8179,82.5694,82.5694,26021.0
2018-11-15 12:45:00,93.05,93.06,92.93,93.03,19492.0,82.596,82.6049,82.4895,82.5782,19492.0
2018-11-15 12:50:00,93.02,93.09,92.69,92.72,27319.0,82.5694,82.6315,82.2764,82.3031,27319.0
2018-11-15 12:55:00,92.73,92.73,92.48,92.66,67780.0,82.3119,82.3119,82.09,82.2498,67780.0
2018-11-15 13:00:00,92.65,92.7,92.41,92.43,25921.0,82.2409,82.2853,82.0279,82.0457,25921.0
2018-11-15 13:05:00,92.43,92.49,92.17,92.32,33328.0,82.0457,82.0989,81.8149,81.948,33328.0
2018-11-15 13:10:00,92.31,92.44,92.31,92.43,32694.0,81.9391,82.0545,81.9391,82.0457,32694.0
2018-11-15 13:15:00,92.41,92.82,92.36,92.76,56352.0,82.0279,82.3918,81.9835,82.3386,56352.0
2018-11-15 13:20:00,92.76,93.4,92.76,93.34,62517.0,82.3386,82.9067,82.3386,82.8534,62517.0
2018-11-15 13:25:00,93.36,93.56,93.32,93.48,37872.0,82.8712,83.0487,82.8357,82.9777,37872.0
2018-11-15 13:30:00,93.51,93.73,93.43,93.68,29325.0,83.0043,83.1996,82.9333,83.1552,29325.0
2018-11-15 13:35:00,93.69,93.7,93.46,93.46,28319.0,83.1641,83.173,82.9599,82.9599,28319.0
2018-11-15 13:40:00,93.45,93.6,93.41,93.53,43994.0,82.9511,83.0842,82.9156,83.0221,43994.0
2018-11-15 13:45:00,93.55,93.67,93.29,93.31,72894.0,83.0398,83.1463,82.809,82.8268,72894.0
2018-11-15 13:50:00,93.33,93.65,93.33,93.55,48092.0,82.8445,83.1286,82.8445,83.0398,48092.0
2018-11-15 13:55:00,93.55,93.82,93.55,93.76,40533.0,83.0398,83.2795,83.0398,83.2262,40533.0
2018-11-15 14:00:00,93.81,93.87,93.66,93.73,44463.0,83.2706,83.3239,83.1375,83.1996,44463.0
2018-11-15 14:05:00,93.72,93.89,93.25,93.85,712130.0,83.1907,83.3416,82.7735,83.3061,712130.0
2018-11-15 14:10:00,93.86,93.86,93.56,93.64,41532.0,83.315,83.315,83.0487,83.1197,41532.0
2018-11-15 14:15:00,93.65,93.69,93.34,93.44,40838.0,83.1286,83.1641,82.8534,82.9422,40838.0
2018-11-15 14:20:00,93.45,93.49,93.32,93.41,36414.0,82.9511,82.9866,82.8357,82.9156,36414.0
2018-11-15 14:25:00,93.41,93.6,93.32,93.49,49702.0,82.9156,83.0842,82.8357,82.9866,49702.0
2018-11-15 14:30:00,93.52,93.8,93.5,93.74,74688.0,83.0132,83.2617,82.9954,83.2085,74688.0
2018-11-15 14:35:00,93.7,93.77,93.6,93.74,52578.0,83.173,83.2351,83.0842,83.2085,52578.0
2018-11-15 14:40:00,93.73,93.79,93.47,93.49,52286.0,83.1996,83.2529,82.9688,82.9866,52286.0
2018-11-15 14:45:00,93.5,93.77,93.49,93.66,49660.0,82.9954,83.2351,82.9866,83.1375,49660.0
2018-11-15 14:50:00,93.65,93.75,93.38,93.45,47255.0,83.1286,83.2174,82.8889,82.9511,47255.0
2018-11-15 14:55:00,93.43,93.55,93.32,93.43,40975.0,82.9333,83.0398,82.8357,82.9333,40975.0
2018-11-15 15:00:00,93.44,93.48,92.92,93.02,74698.0,82.9422,82.9777,82.4806,82.5694,74698.0
2018-11-15 15:05:00,93.02,93.43,93.01,93.4,66105.0,82.5694,82.9333,82.5605,82.9067,66105.0
2018-11-15 15:10:00,93.42,93.64,93.37,93.64,63895.0,82.9244,83.1197,82.88,83.1197,63895.0
2018-11-15 15:15:00,93.64,93.65,93.21,93.21,44641.0,83.1197,83.1286,82.738,82.738,44641.0
2018-11-15 15:20:00,93.22,93.27,92.98,93.17,66430.0,82.7469,82.7913,82.5339,82.7025,66430.0
2018-11-15 15:25:00,93.17,93.35,93.05,93.08,53927.0,82.7025,82.8623,82.596,82.6226,53927.0
2018-11-15 15:30:00,93.05,93.49,93.02,93.33,68170.0,82.596,82.9866,82.5694,82.8445,68170.0
2018-11-15 15:35:00,93.32,93.43,93.19,93.36,104349.0,82.8357,82.9333,82.7203,82.8712,104349.0
2018-11-15 15:40:00,93.37,93.38,93.18,93.36,119464.0,82.88,82.8889,82.7114,82.8712,119464.0
2018-11-15 15:45:00,93.38,93.45,93.23,93.26,114997.0,82.8889,82.9511,82.7558,82.7824,114997.0
2018-11-15 15:50:00,93.26,93.59,93.26,93.53,157457.0,82.7824,83.0753,82.7824,83.0221,157457.0
2018-11-15 15:55:00,93.55,93.68,93.36,93.67,296356.0,83.0398,83.1552,82.8712,83.1463,296356.0
2018-11-16 09:30:00,92.84,93.0,92.01,92.08,249621.0,82.4096,82.5516,81.6728,81.735,249621.0
2018-11-16 09:35:00,92.14,92.6,92.13,92.5,45930.0,81.7882,82.1966,81.7794,82.1078,45930.0
2018-11-16 09:40:00,92.47,92.64,92.41,92.54,25095.0,82.0812,82.2321,82.0279,82.1433,25095.0
2018-11-16 09:45:00,92.56,92.93,92.25,92.88,85242.0,82.161,82.4895,81.8859,82.4451,85242.0
2018-11-16 09:50:00,92.82,93.03,92.75,92.8,27808.0,82.3918,82.5782,82.3297,82.3741,27808.0
2018-11-16 09:55:00,92.82,92.95,92.63,92.86,27165.0,82.3918,82.5072,82.2232,82.4273,27165.0
2018-11-16 10:00:00,92.86,93.09,92.79,92.98,30076.0,82.4273,82.6315,82.3652,82.5339,30076.0
2018-11-16 10:05:00,92.99,93.01,92.55,92.65,33426.0,82.5427,82.5605,82.1522,82.2409,33426.0
2018-11-16 10:10:00,92.63,92.79,92.62,92.79,24267.0,82.2232,82.3652,82.2143,82.3652,24267.0
2018-11-16 10:15:00,92.81,92.97,92.67,92.69,44450.0,82.383,82.525,82.2587,82.2764,44450.0
2018-11-16 10:20:00,92.74,92.85,92.71,92.81,26589.0,82.3208,82.4185,82.2942,82.383,26589.0
2018-11-16 10:25:00,92.87,92.9,92.64,92.77,32503.0,82.4362,82.4628,82.2321,82.3475,32503.0
2018-11-16 10:30:00,92.77,92.99,92.71,92.87,77059.0,82.3475,82.5427,82.2942,82.4362,77059.0
2018-11-16 10:35:00,92.9,93.1,92.89,92.94,69205.0,82.4628,82.6404,82.454,82.4984,69205.0
2018-11-16 10:40:00,92.95,93.14,92.88,92.95,96849.0,82.5072,82.6759,82.4451,82.5072,96849.0
2018-11-16 10:45:00,92.95,92.98,92.73,92.79,30715.0,82.5072,82.5339,82.3119,82.3652,30715.0
2018-11-16 10:50:00,92.8,92.82,92.62,92.76,26699.0,82.3741,82.3918,82.2143,82.3386,26699.0
2018-11-16 10:55:00,92.75,92.77,92.52,92.52,24835.0,82.3297,82.3475,82.1255,82.1255,24835.0
2018-11-16 11:00:00,92.55,92.68,92.5,92.64,22308.0,82.1522,82.2676,82.1078,82.2321,22308.0
2018-11-16 11:05:00,92.68,92.8,92.67,92.78,13519.0,82.2676,82.3741,82.2587,82.3563,13519.0
2018-11-16 11:10:00,92.77,92.8,92.63,92.73,20581.0,82.3475,82.3741,82.2232,82.3119,20581.0
2018-11-16 11:15:00,92.72,92.88,92.67,92.81,16934.0,82.3031,82.4451,82.2587,82.383,16934.0
2018-11-16 11:20:00,92.8,92.81,92.65,92.69,15933.0,82.3741,82.383,82.2409,82.2764,15933.0
2018-11-16 11:25:00,92.65,92.85,92.64,92.74,13303.0,82.2409,82.4185,82.2321,82.3208,13303.0
2018-11-16 11:30:00,92.75,92.87,92.56,92.71,17494.0,82.3297,82.4362,82.161,82.2942,17494.0
2018-11-16 11:35:00,92.75,92.85,92.73,92.76,11065.0,82.3297,82.4185,82.3119,82.3386,11065.0
2018-11-16 11:40:00,92.78,92.79,92.57,92.59,19450.0,82.3563,82.3652,82.1699,82.1877,19450.0
2018-11-16 11:45:00,92.61,92.69,92.59,92.64,13241.0,82.2054,82.2764,82.1877,82.2321,13241.0
2018-11-16 11:50:00,92.66,92.71,92.55,92.59,21812.0,82.2498,82.2942,82.1522,82.1877,21812.0
2018-11-16 11:55:00,92.58,92.72,92.5,92.59,19380.0,82.1788,82.3031,82.1078,82.1877,19380.0
2018-11-16 12:00:00,92.62,92.66,92.48,92.58,28718.0,82.2143,82.2498,82.09,82.1788,28718.0
2018-11-16 12:05:00,92.58,92.82,92.58,92.8,26614.0,82.1788,82.3918,82.1788,82.3741,26614.0
2018-11-16 12:10:00,92.78,92.87,92.63,92.72,17407.0,82.3563,82.4362,82.2232,82.3031,17407.0
2018-11-16 12:15:00,92.75,92.77,92.57,92.64,20224.0,82.3297,82.3475,82.1699,82.2321,20224.0
2018-11-16 12:20:00,92.66,92.78,92.62,92.74,56470.0,82.2498,82.3563,82.2143,82.3208,56470.0
2018-11-16 12:25:00,92.74,92.76,92.44,92.49,23823.0,82.3208,82.3386,82.0545,82.0989,23823.0
2018-11-16 12:30:00,92.48,92.95,92.44,92.92,31310.0,82.09,82.5072,82.0545,82.4806,31310.0
2018-11-16 12:35:00,92.93,93.47,92.93,93.22,49967.0,82.4895,82.9688,82.4895,82.7469,49967.0
2018-11-16 12:40:00,93.2,93.33,93.12,93.14,22505.0,82.7291,82.8445,82.6581,82.6759,22505.0
2018-11-16 12:45:00,93.14,93.46,93.1,93.34,34245.0,82.6759,82.9599,82.6404,82.8534,34245.0
2018-11-16 12:50:00,93.31,93.32,93.05,93.08,18974.0,82.8268,82.8357,82.596,82.6226,18974.0
2018-11-16 12:55:00,93.04,93.17,93.01,93.13,32554.0,82.5871,82.7025,82.5605,82.667,32554.0
2018-11-16 13:00:00,93.11,93.17,92.93,92.95,28067.0,82.6493,82.7025,82.4895,82.5072,28067.0
2018-11-16 13:05:00,92.97,93.01,92.77,92.88,24572.0,82.525,82.5605,82.3475,82.4451,24572.0
2018-11-16 13:10:00,92.87,93.05,92.87,92.99,11698.0,82.4362,82.596,82.4362,82.5427,11698.0
2018-11-16 13:15:00,92.98,92.98,92.81,92.84,20682.0,82.5339,82.5339,82.383,82.4096,20682.0
2018-11-16 13:20:00,92.83,92.88,92.74,92.85,14343.0,82.4007,82.4451,82.3208,82.4185,14343.0
2018-11-16 13:25:00,92.81,92.85,92.64,92.64,18068.0,82.383,82.4185,82.2321,82.2321,18068.0
2018-11-16 13:30:00,92.65,92.7,92.55,92.62,20586.0,82.2409,82.2853,82.1522,82.2143,20586.0
2018-11-16 13:35:00,92.61,92.69,92.55,92.68,18091.0,82.2054,82.2764,82.1522,82.2676,18091.0
2018-11-16 13:40:00,92.7,92.75,92.48,92.62,38707.0,82.2853,82.3297,82.09,82.2143,38707.0
2018-11-16 13:45:00,92.62,92.64,92.49,92.6,17218.0,82.2143,82.2321,82.0989,82.1966,17218.0
2018-11-16 13:50:00,92.61,92.64,92.51,92.58,22936.0,82.2054,82.2321,82.1167,82.1788,22936.0
2018-11-16 13:55:00,92.59,92.78,92.59,92.73,16476.0,82.1877,82.3563,82.1877,82.3119,16476.0
2018-11-16 14:00:00,92.73,93.03,92.73,92.99,55443.0,82.3119,82.5782,82.3119,82.5427,55443.0
2018-11-16 14:05:00,92.97,93.09,92.97,93.01,27445.0,82.525,82.6315,82.525,82.5605,27445.0
2018-11-16 14:10:00,93.02,93.1,92.91,92.91,20688.0,82.5694,82.6404,82.4717,82.4717,20688.0
2018-11-16 14:15:00,92.93,93.06,92.87,93.0,21575.0,82.4895,82.6049,82.4362,82.5516,21575.0
2018-11-16 14:20:00,93.01,93.02,92.86,92.86,17912.0,82.5605,82.5694,82.4273,82.4273,17912.0
2018-11-16 14:25:00,92.85,93.17,92.79,93.12,31806.0,82.4185,82.7025,82.3652,82.6581,31806.0
2018-11-16 14:30:00,93.12,93.28,93.11,93.22,21332.0,82.6581,82.8002,82.6493,82.7469,21332.0
2018-11-16 14:35:00,93.23,93.3,93.18,93.24,25524.0,82.7558,82.8179,82.7114,82.7646,25524.0
2018-11-16 14:40:00,93.24,93.25,93.12,93.13,24010.0,82.7646,82.7735,82.6581,82.667,24010.0
2018-11-16 14:45:00,93.12,93.25,93.1,93.25,25574.0,82.6581,82.7735,82.6404,82.7735,25574.0
2018-11-16 14:50:00,93.25,93.3,93.12,93.18,58940.0,82.7735,82.8179,82.6581,82.7114,58940.0
2018-11-16 14:55:00,93.19,93.2,92.93,93.11,31827.0,82.7203,82.7291,82.4895,82.6493,31827.0
2018-11-16 15:00:00,93.14,93.2,93.04,93.15,48577.0,82.6759,82.7291,82.5871,82.6848,48577.0
2018-11-16 15:05:00,93.15,93.26,93.1,93.15,27562.0,82.6848,82.7824,82.6404,82.6848,27562.0
2018-11-16 15:10:00,93.15,93.27,93.14,93.26,28385.0,82.6848,82.7913,82.6759,82.7824,28385.0
2018-11-16 15:15:00,93.26,93.35,93.24,93.33,31256.0,82.7824,82.8623,82.7646,82.8445,31256.0
2018-11-16 15:20:00,93.34,93.42,93.32,93.38,26170.0,82.8534,82.9244,82.8357,82.8889,26170.0
2018-11-16 15:25:00,93.38,93.41,93.25,93.28,60604.0,82.8889,82.9156,82.7735,82.8002,60604.0
2018-11-16 15:30:00,93.27,93.35,93.25,93.25,49656.0,82.7913,82.8623,82.7735,82.7735,49656.0
2018-11-16 15:35:00,93.26,93.42,93.26,93.39,43735.0,82.7824,82.9244,82.7824,82.8978,43735.0
2018-11-16 15:40:00,93.39,93.44,93.25,93.26,56977.0,82.8978,82.9422,82.7735,82.7824,56977.0
2018-11-16 15:45:00,93.26,93.4,93.19,93.23,73049.0,82.7824,82.9067,82.7203,82.7558,73049.0
2018-11-16 15:50:00,93.23,93.29,93.12,93.16,73605.0,82.7558,82.809,82.6581,82.6936,73605.0
2018-11-16 15:55:00,93.15,93.3,93.03,93.28,243149.0,82.6848,82.8179,82.5782,82.8002,243149.0
2018-11-19 09:30:00,93.31,93.85,93.29,93.7,121692.0,82.8268,83.3061,82.809,83.173,121692.0
2018-11-19 09:35:00,93.76,93.78,93.38,93.48,49906.0,83.2262,83.244,82.8889,82.9777,49906.0
2018-11-19 09:40:00,93.45,93.9,93.45,93.79,48482.0,82.9511,83.3505,82.9511,83.2529,48482.0
2018-11-19 09:45:00,93.78,93.84,93.09,93.09,43592.0,83.244,83.2972,82.6315,82.6315,43592.0
2018-11-19 09:50:00,93.09,93.14,92.66,92.75,57676.0,82.6315,82.6759,82.2498,82.3297,57676.0
2018-11-19 09:55:00,92.72,92.88,92.59,92.84,41860.0,82.3031,82.4451,82.1877,82.4096,41860.0
2018-11-19 10:00:00,92.78,92.82,92.43,92.57,70997.0,82.3563,82.3918,82.0457,82.1699,70997.0
2018-11-19 10:05:00,92.58,92.7,92.32,92.45,59281.0,82.1788,82.2853,81.948,82.0634,59281.0
2018-11-19 10:10:00,92.44,92.5,92.21,92.5,53390.0,82.0545,82.1078,81.8504,82.1078,53390.0
2018-11-19 10:15:00,92.49,92.71,92.45,92.61,45126.0,82.0989,82.2942,82.0634,82.2054,45126.0
2018-11-19 10:20:00,92.58,92.7,91.95,92.07,83618.0,82.1788,82.2853,81.6196,81.7261,83618.0
2018-11-19 10:25:00,92.08,92.28,91.91,92.05,68105.0,81.735,81.9125,81.5841,81.7083,68105.0
2018-11-19 10:30:00,92.04,92.11,91.77,91.8,45936.0,81.6995,81.7616,81.4598,81.4864,45936.0
2018-11-19 10:35:00,91.79,91.93,91.69,91.91,61579.0,81.4776,81.6018,81.3888,81.5841,61579.0
2018-11-19 10:40:00,91.92,91.95,91.66,91.8,94893.0,81.5929,81.6196,81.3622,81.4864,94893.0
2018-11-19 10:45:00,91.81,92.1,91.76,92.1,61096.0,81.4953,81.7527,81.4509,81.7527,61096.0
2018-11-19 10:50:00,92.09,92.3,92.07,92.24,37083.0,81.7438,81.9303,81.7261,81.877,37083.0
2018-11-19 10:55:00,92.26,92.35,92.22,92.34,14220.0,81.8948,81.9746,81.8592,81.9658,14220.0
2018-11-19 11:00:00,92.35,92.43,92.29,92.41,31000.0,81.9746,82.0457,81.9214,82.0279,31000.0
2018-11-19 11:05:00,92.4,92.57,92.37,92.4,39054.0,82.019,82.1699,81.9924,82.019,39054.0
2018-11-19 11:10:00,92.35,92.35,92.2,92.22,42985.0,81.9746,81.9746,81.8415,81.8592,42985.0
2018-11-19 11:15:00,92.22,92.46,92.1,92.45,45115.0,81.8592,82.0723,81.7527,82.0634,45115.0
2018-11-19 11:20:00,92.42,92.54,92.29,92.36,53862.0,82.0368,82.1433,81.9214,81.9835,53862.0
2018-11-19 11:25:00,92.32,92.32,92.0,92.0,47085.0,81.948,81.948,81.664,81.664,47085.0
2018-11-19 11:30:00,92.0,92.01,91.87,91.9,59583.0,81.664,81.6728,81.5486,81.5752,59583.0
2018-11-19 11:35:00,91.88,91.97,91.8,91.81,39528.0,81.5574,81.6373,81.4864,81.4953,39528.0
2018-11-19 11:40:00,91.79,92.04,91.75,92.03,50744.0,81.4776,81.6995,81.442,81.6906,50744.0
2018-11-19 11:45:00,92.03,92.04,91.77,91.89,39461.0,81.6906,81.6995,81.4598,81.5663,39461.0
2018-11-19 11:50:00,91.89,91.9,91.55,91.62,49013.0,81.5663,81.5752,81.2645,81.3267,49013.0
2018-11-19 11:55:00,91.59,91.71,91.45,91.56,47103.0,81.3,81.4065,81.1758,81.2734,47103.0
2018-11-19 12:00:00,91.57,91.63,91.31,91.39,49404.0,81.2823,81.3355,81.0515,81.1225,49404.0
2018-11-19 12:05:00,91.39,91.45,91.11,91.29,37628.0,81.1225,81.1758,80.874,81.0337,37628.0
2018-11-19 12:10:00,91.31,91.39,91.12,91.19,70558.0,81.0515,81.1225,80.8828,80.945,70558.0
2018-11-19 12:15:00,91.18,91.26,91.06,91.23,26965.0,80.9361,81.0071,80.8296,80.9805,26965.0
2018-11-19 12:20:00,91.24,91.3,91.13,91.18,71338.0,80.9893,81.0426,80.8917,80.9361,71338.0
2018-11-19 12:25:00,91.17,91.2,91.01,91.17,34059.0,80.9272,80.9538,80.7852,80.9272,34059.0
2018-11-19 12:30:00,91.16,91.16,90.94,91.15,32836.0,80.9183,80.9183,80.7231,80.9095,32836.0
2018-11-19 12:35:00,91.14,91.59,91.13,91.59,41447.0,80.9006,81.3,80.8917,81.3,41447.0
2018-11-19 12:40:00,91.6,91.71,91.55,91.65,30875.0,81.3089,81.4065,81.2645,81.3533,30875.0
2018-11-19 12:45:00,91.67,91.73,91.62,91.64,45272.0,81.371,81.4243,81.3267,81.3444,45272.0
2018-11-19 12:50:00,91.65,91.86,91.47,91.69,50314.0,81.3533,81.5397,81.1935,81.3888,50314.0
2018-11-19 12:55:00,91.67,91.74,91.52,91.66,29668.0,81.371,81.4332,81.2379,81.3622,29668.0
2018-11-19 13:00:00,91.65,91.69,91.51,91.64,24850.0,81.3533,81.3888,81.229,81.3444,24850.0
2018-11-19 13:05:00,91.65,91.76,91.21,91.22,73954.0,81.3533,81.4509,80.9627,80.9716,73954.0
2018-11-19 13:10:00,91.24,91.47,91.24,91.41,34530.0,80.9893,81.1935,80.9893,81.1402,34530.0
2018-11-19 13:15:00,91.38,91.41,91.04,91.26,35626.0,81.1136,81.1402,80.8118,81.0071,35626.0
2018-11-19 13:20:00,91.24,91.38,91.06,91.11,21718.0,80.9893,81.1136,80.8296,80.874,21718.0
2018-11-19 13:25:00,91.11,91.14,90.89,90.92,29326.0,80.874,80.9006,80.6787,80.7053,29326.0
2018-11-19 13:30:00,90.91,90.96,90.67,90.77,34422.0,80.6964,80.7408,80.4834,80.5721,34422.0
2018-11-19 13:35:00,90.79,91.29,90.75,91.25,34479.0,80.5899,81.0337,80.5544,80.9982,34479.0
2018-11-19 13:40:00,91.23,91.28,91.1,91.28,31426.0,80.9805,81.0249,80.8651,81.0249,31426.0
2018-11-19 13:45:00,91.28,91.28,91.02,91.07,28266.0,81.0249,81.0249,80.7941,80.8384,28266.0
2018-11-19 13:50:00,91.07,91.08,90.89,90.98,23193.0,80.8384,80.8473,80.6787,80.7586,23193.0
2018-11-19 13:55:00,90.98,91.01,90.8,90.8,19578.0,80.7586,80.7852,80.5988,80.5988,19578.0
2018-11-19 14:00:00,90.82,90.83,90.64,90.7,41779.0,80.6165,80.6254,80.4568,80.51,41779.0
2018-11-19 14:05:00,90.7,91.03,90.7,90.97,26883.0,80.51,80.8029,80.51,80.7497,26883.0
2018-11-19 14:10:00,90.96,90.96,90.81,90.87,24709.0,80.7408,80.7408,80.6077,80.6609,24709.0
2018-11-19 14:15:00,90.88,90.9,90.7,90.74,57445.0,80.6698,80.6875,80.51,80.5455,57445.0
2018-11-19 14:20:00,90.74,90.79,90.58,90.75,37424.0,80.5455,80.5899,80.4035,80.5544,37424.0
2018-11-19 14:25:00,90.76,91.1,90.73,90.93,45676.0,80.5633,80.8651,80.5366,80.7142,45676.0
2018-11-19 14:30:00,90.91,90.92,90.62,90.74,40488.0,80.6964,80.7053,80.439,80.5455,40488.0
2018-11-19 14:35:00,90.74,91.02,90.62,91.02,49326.0,80.5455,80.7941,80.439,80.7941,49326.0
2018-11-19 14:40:00,91.0,91.18,90.94,90.95,57521.0,80.7763,80.9361,80.7231,80.7319,57521.0
2018-11-19 14:45:00,90.94,91.1,90.85,91.05,62347.0,80.7231,80.8651,80.6432,80.8207,62347.0
2018-11-19 14:50:00,91.06,91.15,90.97,91.15,41262.0,80.8296,80.9095,80.7497,80.9095,41262.0
2018-11-19 14:55:00,91.16,91.22,91.01,91.18,87198.0,80.9183,80.9716,80.7852,80.9361,87198.0
2018-11-19 15:00:00,91.17,91.18,90.86,91.08,51039.0,80.9272,80.9361,80.652,80.8473,51039.0
2018-11-19 15:05:00,91.07,91.2,91.03,91.07,40503.0,80.8384,80.9538,80.8029,80.8384,40503.0
2018-11-19 15:10:00,91.07,91.51,91.05,91.47,57229.0,80.8384,81.229,80.8207,81.1935,57229.0
2018-11-19 15:15:00,91.46,91.55,91.32,91.38,56898.0,81.1846,81.2645,81.0604,81.1136,56898.0
2018-11-19 15:20:00,91.41,91.54,91.38,91.41,53503.0,81.1402,81.2556,81.1136,81.1402,53503.0
2018-11-19 15:25:00,91.42,91.43,91.08,91.16,66307.0,81.1491,81.158,80.8473,80.9183,66307.0
2018-11-19 15:30:00,91.16,91.22,91.01,91.11,80466.0,80.9183,80.9716,80.7852,80.874,80466.0
2018-11-19 15:35:00,91.11,91.16,91.01,91.04,97428.0,80.874,80.9183,80.7852,80.8118,97428.0
2018-11-19 15:40:00,91.03,91.03,90.86,90.91,95866.0,80.8029,80.8029,80.652,80.6964,95866.0
2018-11-19 15:45:00,90.9,91.08,90.78,91.05,138880.0,80.6875,80.8473,80.581,80.8207,138880.0
2018-11-19 15:50:00,91.05,91.05,90.86,90.94,151884.0,80.8207,80.8207,80.652,80.7231,151884.0
2018-11-19 15:55:00,90.93,91.38,90.91,91.35,291868.0,80.7142,81.1136,80.6964,81.087,291868.0
2018-11-20 09:30:00,85.76,86.75,84.75,85.02,625421.0,76.125,77.0038,75.2285,75.4682,625421.0
2018-11-20 09:35:00,85.03,87.98,85.03,87.24,412610.0,75.477,78.0956,75.477,77.4387,412610.0
2018-11-20 09:40:00,87.29,88.65,87.13,88.48,221850.0,77.4831,78.6903,77.3411,78.5394,221850.0
2018-11-20 09:45:00,88.35,89.07,88.21,88.31,242350.0,78.424,79.0631,78.2998,78.3885,242350.0
2018-11-20 09:50:00,88.29,89.5,88.26,89.32,174415.0,78.3708,79.4448,78.3441,79.2851,174415.0
2018-11-20 09:55:00,89.3,89.3,88.63,89.07,247482.0,79.2673,79.2673,78.6726,79.0631,247482.0
2018-11-20 10:00:00,89.06,89.62,88.53,88.56,191183.0,79.0543,79.5513,78.5838,78.6104,191183.0
2018-11-20 10:05:00,88.56,88.59,87.76,88.06,165750.0,78.6104,78.6371,77.9003,78.1666,165750.0
2018-11-20 10:10:00,88.0,88.13,87.53,87.62,282437.0,78.1134,78.2287,77.6962,77.776,282437.0
2018-11-20 10:15:00,87.62,87.82,87.44,87.6,161932.0,77.776,77.9536,77.6163,77.7583,161932.0
2018-11-20 10:20:00,87.62,89.03,87.58,89.0,166334.0,77.776,79.0276,77.7405,79.001,166334.0
2018-11-20 10:25:00,89.0,89.43,88.46,88.9,163936.0,79.001,79.3827,78.5217,78.9122,163936.0
2018-11-20 10:30:00,88.94,89.31,88.56,88.97,162671.0,78.9477,79.2762,78.6104,78.9744,162671.0
2018-11-20 10:35:00,88.96,89.2,88.85,88.93,94187.0,78.9655,79.1785,78.8679,78.9389,94187.0
2018-11-20 10:40:00,88.94,88.94,88.04,88.04,106989.0,78.9477,78.9477,78.1489,78.1489,106989.0
2018-11-20 10:45:00,88.06,88.43,87.86,87.99,84042.0,78.1666,78.495,77.9891,78.1045,84042.0
2018-11-20 10:50:00,87.94,88.8,87.83,88.67,69930.0,78.0601,78.8235,77.9625,78.7081,69930.0
2018-11-20 10:55:00,88.63,89.0,88.55,88.99,64988.0,78.6726,79.001,78.6016,78.9921,64988.0
2018-11-20 11:00:00,89.01,89.01,88.3,88.33,51145.0,79.0099,79.0099,78.3796,78.4063,51145.0
2018-11-20 11:05:00,88.29,88.34,87.65,87.81,44112.0,78.3708,78.4152,77.8027,77.9447,44112.0
2018-11-20 11:10:00,87.8,88.14,87.75,87.9,44214.0,77.9358,78.2376,77.8914,78.0246,44214.0
2018-11-20 11:15:00,87.86,87.95,87.47,87.8,44165.0,77.9891,78.069,77.6429,77.9358,44165.0
2018-11-20 11:20:00,87.74,87.9,87.52,87.52,72913.0,77.8826,78.0246,77.6873,77.6873,72913.0
2018-11-20 11:25:00,87.56,87.8,87.43,87.52,47938.0,77.7228,77.9358,77.6074,77.6873,47938.0
2018-11-20 11:30:00,87.52,87.7,87.16,87.31,69726.0,77.6873,77.8471,77.3677,77.5009,69726.0
2018-11-20 11:35:00,87.32,87.79,87.3,87.62,46972.0,77.5098,77.9269,77.492,77.776,46972.0
2018-11-20 11:40:00,87.64,88.45,87.56,88.38,58698.0,77.7938,78.5128,77.7228,78.4507,58698.0
2018-11-20 11:45:00,88.41,88.58,88.21,88.34,73358.0,78.4773,78.6282,78.2998,78.4152,73358.0
2018-11-20 11:50:00,88.31,88.36,87.74,87.77,107915.0,78.3885,78.4329,77.8826,77.9092,107915.0
2018-11-20 11:55:00,87.78,88.13,87.7,87.92,55929.0,77.9181,78.2287,77.8471,78.0423,55929.0
2018-11-20 12:00:00,87.88,88.23,87.88,88.2,86676.0,78.0068,78.3175,78.0068,78.2909,86676.0
2018-11-20 12:05:00,88.15,88.15,87.5,87.56,138560.0,78.2465,78.2465,77.6695,77.7228,138560.0
2018-11-20 12:10:00,87.57,87.57,87.26,87.49,50189.0,77.7317,77.7317,77.4565,77.6607,50189.0
2018-11-20 12:15:00,87.49,87.49,87.07,87.09,82080.0,77.6607,77.6607,77.2878,77.3056,82080.0
2018-11-20 12:20:00,87.06,87.1,86.79,86.96,146657.0,77.279,77.3145,77.0393,77.1902,146657.0
2018-11-20 12:25:00,86.96,87.17,86.7,87.17,191157.0,77.1902,77.3766,76.9594,77.3766,191157.0
2018-11-20 12:30:00,87.2,87.45,87.14,87.45,75447.0,77.4032,77.6251,77.35,77.6251,75447.0
2018-11-20 12:35:00,87.43,87.48,87.05,87.12,66423.0,77.6074,77.6518,77.2701,77.3322,66423.0
2018-11-20 12:40:00,87.12,87.14,86.62,86.64,58746.0,77.3322,77.35,76.8884,76.9061,58746.0
2018-11-20 12:45:00,86.66,86.88,86.63,86.83,30986.0,76.9239,77.1192,76.8973,77.0748,30986.0
2018-11-20 12:50:00,86.81,87.09,86.77,87.09,29097.0,77.057,77.3056,77.0215,77.3056,29097.0
2018-11-20 12:55:00,87.08,87.14,86.87,87.06,39378.0,77.2967,77.35,77.1103,77.279,39378.0
2018-11-20 13:00:00,87.04,87.05,86.8,86.99,36788.0,77.2612,77.2701,77.0482,77.2168,36788.0
2018-11-20 13:05:00,87.01,87.14,86.96,87.07,28487.0,77.2346,77.35,77.1902,77.2878,28487.0
2018-11-20 13:10:00,87.05,87.07,86.77,86.95,42068.0,77.2701,77.2878,77.0215,77.1813,42068.0
2018-11-20 13:15:00,86.94,87.02,86.56,86.56,35321.0,77.1724,77.2435,76.8351,76.8351,35321.0
2018-11-20 13:20:00,86.59,86.69,86.52,86.66,34768.0,76.8618,76.9505,76.7996,76.9239,34768.0
2018-11-20 13:25:00,86.66,87.04,86.66,86.88,41959.0,76.9239,77.2612,76.9239,77.1192,41959.0
2018-11-20 13:30:00,86.86,86.9,86.71,86.86,29296.0,77.1014,77.1369,76.9683,77.1014,29296.0
2018-11-20 13:35:00,86.87,86.87,86.68,86.74,60181.0,77.1103,77.1103,76.9417,76.9949,60181.0
2018-11-20 13:40:00,86.73,87.09,86.66,86.95,75807.0,76.986,77.3056,76.9239,77.1813,75807.0
2018-11-20 13:45:00,86.95,87.09,86.92,86.97,35540.0,77.1813,77.3056,77.1547,77.1991,35540.0
2018-11-20 13:50:00,86.95,87.02,86.77,86.86,26570.0,77.1813,77.2435,77.0215,77.1014,26570.0
2018-11-20 13:55:00,86.83,86.86,86.68,86.69,36436.0,77.0748,77.1014,76.9417,76.9505,36436.0
2018-11-20 14:00:00,86.68,86.73,86.51,86.56,38855.0,76.9417,76.986,76.7908,76.8351,38855.0
2018-11-20 14:05:00,86.61,86.61,86.28,86.29,51127.0,76.8795,76.8795,76.5866,76.5955,51127.0
2018-11-20 14:10:00,86.31,86.53,86.29,86.46,78083.0,76.6132,76.8085,76.5955,76.7464,78083.0
2018-11-20 14:15:00,86.48,86.52,86.23,86.24,72173.0,76.7641,76.7996,76.5422,76.5511,72173.0
2018-11-20 14:20:00,86.25,86.25,85.82,85.97,90469.0,76.56,76.56,76.1783,76.3114,90469.0
2018-11-20 14:25:00,85.96,86.28,85.96,86.04,39312.0,76.3025,76.5866,76.3025,76.3736,39312.0
2018-11-20 14:30:00,86.05,86.75,86.04,86.71,50476.0,76.3824,77.0038,76.3736,76.9683,50476.0
2018-11-20 14:35:00,86.73,87.0,86.71,86.86,47861.0,76.986,77.2257,76.9683,77.1014,47861.0
2018-11-20 14:40:00,86.88,86.88,86.33,86.38,77146.0,77.1192,77.1192,76.631,76.6754,77146.0
2018-11-20 14:45:00,86.36,86.57,86.28,86.46,35008.0,76.6576,76.844,76.5866,76.7464,35008.0
2018-11-20 14:50:00,86.44,86.78,86.42,86.76,52375.0,76.7286,77.0304,76.7109,77.0127,52375.0
2018-11-20 14:55:00,86.74,86.81,86.63,86.65,76345.0,76.9949,77.057,76.8973,76.915,76345.0
2018-11-20 15:00:00,86.65,86.82,86.18,86.22,141190.0,76.915,77.0659,76.4978,76.5333,141190.0
2018-11-20 15:05:00,86.22,86.34,86.05,86.34,71364.0,76.5333,76.6399,76.3824,76.6399,71364.0
2018-11-20 15:10:00,86.32,86.46,86.19,86.24,56487.0,76.6221,76.7464,76.5067,76.5511,56487.0
2018-11-20 15:15:00,86.25,86.55,86.16,86.45,74181.0,76.56,76.8263,76.4801,76.7375,74181.0
2018-11-20 15:20:00,86.45,86.5,86.26,86.3,132763.0,76.7375,76.7819,76.5688,76.6043,132763.0
2018-11-20 15:25:00,86.31,86.64,86.17,86.54,90196.0,76.6132,76.9061,76.489,76.8174,90196.0
2018-11-20 15:30:00,86.52,86.61,86.42,86.6,131660.0,76.7996,76.8795,76.7109,76.8706,131660.0
2018-11-20 15:35:00,86.59,86.78,86.54,86.68,140377.0,76.8618,77.0304,76.8174,76.9417,140377.0
2018-11-20 15:40:00,86.68,86.69,86.29,86.45,149647.0,76.9417,76.9505,76.5955,76.7375,149647.0
2018-11-20 15:45:00,86.42,86.46,86.19,86.27,148173.0,76.7109,76.7464,76.5067,76.5777,148173.0
2018-11-20 15:50:00,86.28,86.32,85.97,86.14,188956.0,76.5866,76.6221,76.3114,76.4623,188956.0
2018-11-20 15:55:00,86.14,86.34,86.1,86.15,367147.0,76.4623,76.6399,76.4268,76.4712,367147.0
2018-11-21 09:30:00,86.55,87.58,86.3,86.82,184220.0,76.8263,77.7405,76.6043,77.0659,184220.0
2018-11-21 09:35:00,86.87,87.03,86.21,86.56,99839.0,77.1103,77.2523,76.5245,76.8351,99839.0
2018-11-21 09:40:00,86.56,86.75,86.29,86.73,53316.0,76.8351,77.0038,76.5955,76.986,53316.0
2018-11-21 09:45:00,86.74,87.28,86.5,86.89,83675.0,76.9949,77.4742,76.7819,77.1281,83675.0
2018-11-21 09:50:00,86.9,86.9,86.52,86.85,87383.0,77.1369,77.1369,76.7996,77.0926,87383.0
2018-11-21 09:55:00,86.83,87.25,86.65,87.22,88320.0,77.0748,77.4476,76.915,77.421,88320.0
2018-11-21 10:00:00,87.26,87.38,87.02,87.33,67901.0,77.4565,77.563,77.2435,77.5186,67901.0
2018-11-21 10:05:00,87.31,87.65,87.2,87.49,86653.0,77.5009,77.8027,77.4032,77.6607,86653.0
2018-11-21 10:10:00,87.5,87.56,87.24,87.32,50776.0,77.6695,77.7228,77.4387,77.5098,50776.0
2018-11-21 10:15:00,87.31,87.59,87.31,87.58,63984.0,77.5009,77.7494,77.5009,77.7405,63984.0
2018-11-21 10:20:00,87.59,87.6,87.23,87.5,49810.0,77.7494,77.7583,77.4299,77.6695,49810.0
2018-11-21 10:25:00,87.53,87.82,87.51,87.78,179995.0,77.6962,77.9536,77.6784,77.9181,179995.0
2018-11-21 10:30:00,87.78,88.25,87.72,88.23,129450.0,77.9181,78.3353,77.8648,78.3175,129450.0
2018-11-21 10:35:00,88.24,88.53,88.08,88.3,133513.0,78.3264,78.5838,78.1844,78.3796,133513.0
2018-11-21 10:40:00,88.33,88.36,88.03,88.09,68242.0,78.4063,78.4329,78.14,78.1932,68242.0
2018-11-21 10:45:00,88.09,88.35,88.07,88.33,64148.0,78.1932,78.424,78.1755,78.4063,64148.0
2018-11-21 10:50:00,88.33,88.45,88.16,88.36,72556.0,78.4063,78.5128,78.2554,78.4329,72556.0
2018-11-21 10:55:00,88.39,88.48,88.31,88.42,44930.0,78.4595,78.5394,78.3885,78.4862,44930.0
2018-11-21 11:00:00,88.42,88.43,88.23,88.34,96648.0,78.4862,78.495,78.3175,78.4152,96648.0
2018-11-21 11:05:00,88.32,88.5,88.26,88.45,45449.0,78.3974,78.5572,78.3441,78.5128,45449.0
2018-11-21 11:10:00,88.42,88.68,88.42,88.48,39146.0,78.4862,78.717,78.4862,78.5394,39146.0
2018-11-21 11:15:00,88.48,88.57,88.35,88.49,62772.0,78.5394,78.6193,78.424,78.5483,62772.0
2018-11-21 11:20:00,88.48,88.59,88.4,88.47,48443.0,78.5394,78.6371,78.4684,78.5306,48443.0
2018-11-21 11:25:00,88.48,88.56,87.99,88.0,101481.0,78.5394,78.6104,78.1045,78.1134,101481.0
2018-11-21 11:30:00,88.03,88.59,88.0,88.5,74156.0,78.14,78.6371,78.1134,78.5572,74156.0
2018-11-21 11:35:00,88.5,88.65,88.45,88.56,51121.0,78.5572,78.6903,78.5128,78.6104,51121.0
2018-11-21 11:40:00,88.56,88.59,88.37,88.38,52909.0,78.6104,78.6371,78.4418,78.4507,52909.0
2018-11-21 11:45:00,88.4,88.61,88.38,88.49,49418.0,78.4684,78.6548,78.4507,78.5483,49418.0
2018-11-21 11:50:00,88.48,88.61,88.47,88.55,47672.0,78.5394,78.6548,78.5306,78.6016,47672.0
2018-11-21 11:55:00,88.56,88.59,88.48,88.58,63653.0,78.6104,78.6371,78.5394,78.6282,63653.0
2018-11-21 12:00:00,88.59,88.74,88.48,88.52,46774.0,78.6371,78.7702,78.5394,78.5749,46774.0
2018-11-21 12:05:00,88.54,88.64,88.48,88.57,49573.0,78.5927,78.6815,78.5394,78.6193,49573.0
2018-11-21 12:10:00,88.56,88.58,88.47,88.5,36520.0,78.6104,78.6282,78.5306,78.5572,36520.0
2018-11-21 12:15:00,88.49,88.53,88.42,88.45,42818.0,78.5483,78.5838,78.4862,78.5128,42818.0
2018-11-21 12:20:00,88.45,88.54,88.43,88.45,41357.0,78.5128,78.5927,78.495,78.5128,41357.0
2018-11-21 12:25:00,88.45,88.6,88.45,88.57,40454.0,78.5128,78.6459,78.5128,78.6193,40454.0
2018-11-21 12:30:00,88.58,88.61,88.46,88.56,28346.0,78.6282,78.6548,78.5217,78.6104,28346.0
2018-11-21 12:35:00,88.56,88.59,88.5,88.59,21101.0,78.6104,78.6371,78.5572,78.6371,21101.0
2018-11-21 12:40:00,88.6,88.79,88.59,88.74,37303.0,78.6459,78.8146,78.6371,78.7702,37303.0
2018-11-21 12:45:00,88.72,88.74,88.44,88.45,38060.0,78.7525,78.7702,78.5039,78.5128,38060.0
2018-11-21 12:50:00,88.47,88.5,88.39,88.47,28641.0,78.5306,78.5572,78.4595,78.5306,28641.0
2018-11-21 12:55:00,88.48,88.49,88.23,88.26,30179.0,78.5394,78.5483,78.3175,78.3441,30179.0
2018-11-21 13:00:00,88.27,88.3,88.22,88.28,25288.0,78.353,78.3796,78.3086,78.3619,25288.0
2018-11-21 13:05:00,88.27,88.35,88.24,88.25,44665.0,78.353,78.424,78.3264,78.3353,44665.0
2018-11-21 13:10:00,88.26,88.38,88.24,88.35,29616.0,78.3441,78.4507,78.3264,78.424,29616.0
2018-11-21 13:15:00,88.35,88.49,88.32,88.44,52492.0,78.424,78.5483,78.3974,78.5039,52492.0
2018-11-21 13:20:00,88.44,88.6,88.41,88.59,49782.0,78.5039,78.6459,78.4773,78.6371,49782.0
2018-11-21 13:25:00,88.59,88.59,88.44,88.48,51322.0,78.6371,78.6371,78.5039,78.5394,51322.0
2018-11-21 13:30:00,88.49,88.55,88.45,88.49,52437.0,78.5483,78.6016,78.5128,78.5483,52437.0
2018-11-21 13:35:00,88.48,88.54,88.44,88.54,62100.0,78.5394,78.5927,78.5039,78.5927,62100.0
2018-11-21 13:40:00,88.53,88.6,88.51,88.57,61196.0,78.5838,78.6459,78.5661,78.6193,61196.0
2018-11-21 13:45:00,88.57,88.57,88.48,88.53,33853.0,78.6193,78.6193,78.5394,78.5838,33853.0
2018-11-21 13:50:00,88.54,88.56,88.4,88.55,222570.0,78.5927,78.6104,78.4684,78.6016,222570.0
2018-11-21 13:55:00,88.53,88.61,88.51,88.61,33018.0,78.5838,78.6548,78.5661,78.6548,33018.0
2018-11-21 14:00:00,88.6,88.64,88.53,88.56,46047.0,78.6459,78.6815,78.5838,78.6104,46047.0
2018-11-21 14:05:00,88.56,88.7,88.55,88.66,32158.0,78.6104,78.7347,78.6016,78.6992,32158.0
2018-11-21 14:10:00,88.64,88.79,88.62,88.71,35527.0,78.6815,78.8146,78.6637,78.7436,35527.0
2018-11-21 14:15:00,88.7,88.83,88.7,88.7,56317.0,78.7347,78.8501,78.7347,78.7347,56317.0
2018-11-21 14:20:00,88.7,88.74,88.53,88.59,66454.0,78.7347,78.7702,78.5838,78.6371,66454.0
2018-11-21 14:25:00,88.61,88.76,88.59,88.67,177188.0,78.6548,78.788,78.6371,78.7081,177188.0
2018-11-21 14:30:00,88.68,88.71,88.52,88.57,41938.0,78.717,78.7436,78.5749,78.6193,41938.0
2018-11-21 14:35:00,88.57,88.68,88.52,88.66,47955.0,78.6193,78.717,78.5749,78.6992,47955.0
2018-11-21 14:40:00,88.67,88.79,88.61,88.78,46939.0,78.7081,78.8146,78.6548,78.8057,46939.0
2018-11-21 14:45:00,88.78,88.85,88.7,88.71,48913.0,78.8057,78.8679,78.7347,78.7436,48913.0
2018-11-21 14:50:00,88.72,88.88,88.69,88.81,86294.0,78.7525,78.8945,78.7258,78.8324,86294.0
2018-11-21 14:55:00,88.8,88.8,88.64,88.76,49829.0,78.8235,78.8235,78.6815,78.788,49829.0
2018-11-21 15:00:00,88.78,88.89,88.75,88.86,76569.0,78.8057,78.9034,78.7791,78.8767,76569.0
2018-11-21 15:05:00,88.86,89.0,88.83,88.98,45882.0,78.8767,79.001,78.8501,78.9833,45882.0
2018-11-21 15:10:00,89.0,89.02,88.7,88.7,47793.0,79.001,79.0188,78.7347,78.7347,47793.0
2018-11-21 15:15:00,88.71,88.8,88.7,88.76,57912.0,78.7436,78.8235,78.7347,78.788,57912.0
2018-11-21 15:20:00,88.76,88.79,88.72,88.79,103357.0,78.788,78.8146,78.7525,78.8146,103357.0
2018-11-21 15:25:00,88.79,88.82,88.64,88.68,100659.0,78.8146,78.8412,78.6815,78.717,100659.0
2018-11-21 15:30:00,88.67,88.68,88.46,88.53,154512.0,78.7081,78.717,78.5217,78.5838,154512.0
2018-11-21 15:35:00,88.53,88.53,88.38,88.45,167642.0,78.5838,78.5838,78.4507,78.5128,167642.0
2018-11-21 15:40:00,88.45,88.45,88.28,88.42,241876.0,78.5128,78.5128,78.3619,78.4862,241876.0
2018-11-21 15:45:00,88.42,88.53,88.4,88.48,136763.0,78.4862,78.5838,78.4684,78.5394,136763.0
2018-11-21 15:50:00,88.48,88.55,88.48,88.51,195986.0,78.5394,78.6016,78.5394,78.5661,195986.0
2018-11-21 15:55:00,88.5,88.57,88.42,88.43,451148.0,78.5572,78.6193,78.4862,78.495,451148.0
2018-11-23 09:30:00,88.02,88.36,87.7,88.07,91198.0,78.1311,78.4329,77.8471,78.1755,91198.0
2018-11-23 09:35:00,88.03,88.15,87.81,88.04,55948.0,78.14,78.2465,77.9447,78.1489,55948.0
2018-11-23 09:40:00,88.0,88.29,87.97,88.28,42270.0,78.1134,78.3708,78.0867,78.3619,42270.0
2018-11-23 09:45:00,88.28,88.36,88.11,88.24,57714.0,78.3619,78.4329,78.211,78.3264,57714.0
2018-11-23 09:50:00,88.24,88.25,88.0,88.09,63467.0,78.3264,78.3353,78.1134,78.1932,63467.0
2018-11-23 09:55:00,88.08,88.29,88.06,88.19,42722.0,78.1844,78.3708,78.1666,78.282,42722.0
2018-11-23 10:00:00,88.2,88.28,88.14,88.2,39901.0,78.2909,78.3619,78.2376,78.2909,39901.0
2018-11-23 10:05:00,88.16,88.3,88.14,88.3,53884.0,78.2554,78.3796,78.2376,78.3796,53884.0
2018-11-23 10:10:00,88.29,88.32,87.99,88.13,60101.0,78.3708,78.3974,78.1045,78.2287,60101.0
2018-11-23 10:15:00,88.1,88.14,87.86,87.9,50280.0,78.2021,78.2376,77.9891,78.0246,50280.0
2018-11-23 10:20:00,87.9,87.97,87.67,87.78,48004.0,78.0246,78.0867,77.8204,77.9181,48004.0
2018-11-23 10:25:00,87.78,87.84,87.6,87.69,34050.0,77.9181,77.9713,77.7583,77.8382,34050.0
2018-11-23 10:30:00,87.68,87.9,87.64,87.89,42907.0,77.8293,78.0246,77.7938,78.0157,42907.0
2018-11-23 10:35:00,87.89,88.16,87.88,88.06,45533.0,78.0157,78.2554,78.0068,78.1666,45533.0
2018-11-23 10:40:00,88.07,88.11,87.92,87.95,47730.0,78.1755,78.211,78.0423,78.069,47730.0
2018-11-23 10:45:00,87.94,88.14,87.87,88.12,37838.0,78.0601,78.2376,77.998,78.2199,37838.0
2018-11-23 10:50:00,88.11,88.36,88.11,88.29,36261.0,78.211,78.4329,78.211,78.3708,36261.0
2018-11-23 10:55:00,88.28,88.3,88.16,88.17,39714.0,78.3619,78.3796,78.2554,78.2643,39714.0
2018-11-23 11:00:00,88.17,88.36,88.17,88.33,36654.0,78.2643,78.4329,78.2643,78.4063,36654.0
2018-11-23 11:05:00,88.34,88.59,88.33,88.44,48394.0,78.4152,78.6371,78.4063,78.5039,48394.0
2018-11-23 11:10:00,88.44,88.53,88.35,88.38,37162.0,78.5039,78.5838,78.424,78.4507,37162.0
2018-11-23 11:15:00,88.39,88.48,88.31,88.34,37573.0,78.4595,78.5394,78.3885,78.4152,37573.0
2018-11-23 11:20:00,88.34,88.44,88.21,88.22,53014.0,78.4152,78.5039,78.2998,78.3086,53014.0
2018-11-23 11:25:00,88.22,88.5,88.22,88.36,38823.0,78.3086,78.5572,78.3086,78.4329,38823.0
2018-11-23 11:30:00,88.37,88.41,88.27,88.41,46277.0,78.4418,78.4773,78.353,78.4773,46277.0
2018-11-23 11:35:00,88.41,88.48,88.33,88.36,40777.0,78.4773,78.5394,78.4063,78.4329,40777.0
2018-11-23 11:40:00,88.36,88.37,88.29,88.37,29739.0,78.4329,78.4418,78.3708,78.4418,29739.0
2018-11-23 11:45:00,88.38,88.58,88.38,88.54,22299.0,78.4507,78.6282,78.4507,78.5927,22299.0
2018-11-23 11:50:00,88.55,88.6,88.32,88.37,31984.0,78.6016,78.6459,78.3974,78.4418,31984.0
2018-11-23 11:55:00,88.35,88.4,88.12,88.12,36908.0,78.424,78.4684,78.2199,78.2199,36908.0
2018-11-23 12:00:00,88.11,88.43,88.03,88.06,96850.0,78.211,78.495,78.14,78.1666,96850.0
2018-11-23 12:05:00,88.05,88.3,87.92,87.92,64754.0,78.1577,78.3796,78.0423,78.0423,64754.0
2018-11-23 12:10:00,87.92,88.06,87.9,87.99,32958.0,78.0423,78.1666,78.0246,78.1045,32958.0
2018-11-23 12:15:00,87.99,88.12,87.97,88.03,45500.0,78.1045,78.2199,78.0867,78.14,45500.0
2018-11-23 12:20:00,88.03,88.08,88.0,88.0,27771.0,78.14,78.1844,78.1134,78.1134,27771.0
2018-11-23 12:25:00,88.01,88.1,88.0,88.03,37602.0,78.1222,78.2021,78.1134,78.14,37602.0
2018-11-23 12:30:00,88.04,88.11,87.97,88.1,56728.0,78.1489,78.211,78.0867,78.2021,56728.0
2018-11-23 12:35:00,88.11,88.29,88.1,88.22,57648.0,78.211,78.3708,78.2021,78.3086,57648.0
2018-11-23 12:40:00,88.2,88.22,88.05,88.07,43059.0,78.2909,78.3086,78.1577,78.1755,43059.0
2018-11-23 12:45:00,88.09,88.13,87.87,88.0,121141.0,78.1932,78.2287,77.998,78.1134,121141.0
2018-11-23 12:50:00,88.01,88.02,87.81,87.81,106957.0,78.1222,78.1311,77.9447,77.9447,106957.0
2018-11-23 12:55:00,87.81,87.93,87.54,87.8,252741.0,77.9447,78.0512,77.705,77.9358,252741.0
2018-11-26 09:30:00,88.67,89.27,88.51,89.08,102102.0,78.7081,79.2407,78.5661,79.072,102102.0
2018-11-26 09:35:00,89.11,89.14,88.46,88.56,52270.0,79.0986,79.1253,78.5217,78.6104,52270.0
2018-11-26 09:40:00,88.57,88.78,88.52,88.57,42252.0,78.6193,78.8057,78.5749,78.6193,42252.0
2018-11-26 09:45:00,88.58,88.65,88.23,88.45,34181.0,78.6282,78.6903,78.3175,78.5128,34181.0
2018-11-26 09:50:00,88.49,88.52,88.28,88.4,30574.0,78.5483,78.5749,78.3619,78.4684,30574.0
2018-11-26 09:55:00,88.4,88.91,88.37,88.88,51299.0,78.4684,78.9211,78.4418,78.8945,51299.0
2018-11-26 10:00:00,88.93,88.93,88.67,88.85,42074.0,78.9389,78.9389,78.7081,78.8679,42074.0
2018-11-26 10:05:00,88.88,89.03,88.82,88.84,35273.0,78.8945,79.0276,78.8412,78.859,35273.0
2018-11-26 10:10:00,88.82,88.86,88.61,88.67,27102.0,78.8412,78.8767,78.6548,78.7081,27102.0
2018-11-26 10:15:00,88.64,88.66,88.36,88.43,40067.0,78.6815,78.6992,78.4329,78.495,40067.0
2018-11-26 10:20:00,88.42,88.62,88.37,88.46,33463.0,78.4862,78.6637,78.4418,78.5217,33463.0
2018-11-26 10:25:00,88.46,88.5,88.12,88.3,43896.0,78.5217,78.5572,78.2199,78.3796,43896.0
2018-11-26 10:30:00,88.31,88.35,88.13,88.29,22382.0,78.3885,78.424,78.2287,78.3708,22382.0
2018-11-26 10:35:00,88.3,88.37,88.03,88.04,43989.0,78.3796,78.4418,78.14,78.1489,43989.0
2018-11-26 10:40:00,88.06,88.2,87.99,88.1,32587.0,78.1666,78.2909,78.1045,78.2021,32587.0
2018-11-26 10:45:00,88.14,88.14,87.97,88.12,26974.0,78.2376,78.2376,78.0867,78.2199,26974.0
2018-11-26 10:50:00,88.12,88.34,88.05,88.34,39180.0,78.2199,78.4152,78.1577,78.4152,39180.0
2018-11-26 10:55:00,88.33,88.37,88.23,88.25,33666.0,78.4063,78.4418,78.3175,78.3353,33666.0
2018-11-26 11:00:00,88.25,88.31,88.09,88.11,29351.0,78.3353,78.3885,78.1932,78.211,29351.0
2018-11-26 11:05:00,88.08,88.09,87.89,87.92,27172.0,78.1844,78.1932,78.0157,78.0423,27172.0
2018-11-26 11:10:00,87.92,88.08,87.82,88.05,31116.0,78.0423,78.1844,77.9536,78.1577,31116.0
2018-11-26 11:15:00,88.05,88.05,87.81,87.83,25389.0,78.1577,78.1577,77.9447,77.9625,25389.0
2018-11-26 11:20:00,87.81,87.93,87.72,87.89,28439.0,77.9447,78.0512,77.8648,78.0157,28439.0
2018-11-26 11:25:00,87.87,87.89,87.62,87.64,45046.0,77.998,78.0157,77.776,77.7938,45046.0
2018-11-26 11:30:00,87.61,87.66,87.44,87.56,59299.0,77.7672,77.8116,77.6163,77.7228,59299.0
2018-11-26 11:35:00,87.57,87.63,87.35,87.47,54555.0,77.7317,77.7849,77.5364,77.6429,54555.0
2018-11-26 11:40:00,87.47,87.53,87.38,87.47,64819.0,77.6429,77.6962,77.563,77.6429,64819.0
2018-11-26 11:45:00,87.46,87.46,87.3,87.44,56398.0,77.634,77.634,77.492,77.6163,56398.0
2018-11-26 11:50:00,87.48,87.7,87.46,87.7,22234.0,77.6518,77.8471,77.634,77.8471,22234.0
2018-11-26 11:55:00,87.67,87.81,87.64,87.69,31326.0,77.8204,77.9447,77.7938,77.8382,31326.0
2018-11-26 12:00:00,87.69,87.75,87.64,87.65,24100.0,77.8382,77.8914,77.7938,77.8027,24100.0
2018-11-26 12:05:00,87.62,87.85,87.62,87.85,42026.0,77.776,77.9802,77.776,77.9802,42026.0
2018-11-26 12:10:00,87.85,87.88,87.58,87.68,49183.0,77.9802,78.0068,77.7405,77.8293,49183.0
2018-11-26 12:15:00,87.68,87.68,87.5,87.55,66344.0,77.8293,77.8293,77.6695,77.7139,66344.0
2018-11-26 12:20:00,87.53,87.69,87.51,87.68,24425.0,77.6962,77.8382,77.6784,77.8293,24425.0
2018-11-26 12:25:00,87.68,87.7,87.59,87.65,22763.0,77.8293,77.8471,77.7494,77.8027,22763.0
2018-11-26 12:30:00,87.64,87.7,87.57,87.62,36196.0,77.7938,77.8471,77.7317,77.776,36196.0
2018-11-26 12:35:00,87.62,87.62,87.41,87.52,27180.0,77.776,77.776,77.5896,77.6873,27180.0
2018-11-26 12:40:00,87.51,87.59,87.49,87.59,40280.0,77.6784,77.7494,77.6607,77.7494,40280.0
2018-11-26 12:45:00,87.57,87.58,87.46,87.49,36455.0,77.7317,77.7405,77.634,77.6607,36455.0
2018-11-26 12:50:00,87.49,87.56,87.48,87.5,40661.0,77.6607,77.7228,77.6518,77.6695,40661.0
2018-11-26 12:55:00,87.5,87.6,87.46,87.54,31309.0,77.6695,77.7583,77.634,77.705,31309.0
2018-11-26 13:00:00,87.54,87.59,87.5,87.51,15786.0,77.705,77.7494,77.6695,77.6784,15786.0
2018-11-26 13:05:00,87.51,87.66,87.5,87.65,23834.0,77.6784,77.8116,77.6695,77.8027,23834.0
2018-11-26 13:10:00,87.64,87.84,87.64,87.83,27068.0,77.7938,77.9713,77.7938,77.9625,27068.0
2018-11-26 13:15:00,87.84,87.85,87.8,87.83,20327.0,77.9713,77.9802,77.9358,77.9625,20327.0
2018-11-26 13:20:00,87.84,87.96,87.77,87.92,23902.0,77.9713,78.0778,77.9092,78.0423,23902.0
2018-11-26 13:25:00,87.92,88.22,87.83,88.19,87145.0,78.0423,78.3086,77.9625,78.282,87145.0
2018-11-26 13:30:00,88.24,88.28,88.15,88.19,37791.0,78.3264,78.3619,78.2465,78.282,37791.0
2018-11-26 13:35:00,88.18,88.21,88.06,88.12,23124.0,78.2731,78.2998,78.1666,78.2199,23124.0
2018-11-26 13:40:00,88.12,88.16,88.0,88.12,23779.0,78.2199,78.2554,78.1134,78.2199,23779.0
2018-11-26 13:45:00,88.13,88.3,88.13,88.26,29597.0,78.2287,78.3796,78.2287,78.3441,29597.0
2018-11-26 13:50:00,88.26,88.29,88.17,88.19,35618.0,78.3441,78.3708,78.2643,78.282,35618.0
2018-11-26 13:55:00,88.18,88.4,88.16,88.37,42335.0,78.2731,78.4684,78.2554,78.4418,42335.0
2018-11-26 14:00:00,88.36,88.47,88.32,88.34,72210.0,78.4329,78.5306,78.3974,78.4152,72210.0
2018-11-26 14:05:00,88.34,88.5,88.33,88.45,34386.0,78.4152,78.5572,78.4063,78.5128,34386.0
2018-11-26 14:10:00,88.45,88.63,88.39,88.59,55728.0,78.5128,78.6726,78.4595,78.6371,55728.0
2018-11-26 14:15:00,88.59,88.7,88.57,88.64,53273.0,78.6371,78.7347,78.6193,78.6815,53273.0
2018-11-26 14:20:00,88.63,88.82,88.62,88.76,43041.0,78.6726,78.8412,78.6637,78.788,43041.0
2018-11-26 14:25:00,88.77,88.9,88.74,88.87,36452.0,78.7968,78.9122,78.7702,78.8856,36452.0
2018-11-26 14:30:00,88.89,89.08,88.89,89.06,56568.0,78.9034,79.072,78.9034,79.0543,56568.0
2018-11-26 14:35:00,89.06,89.09,88.91,88.93,35038.0,79.0543,79.0809,78.9211,78.9389,35038.0
2018-11-26 14:40:00,88.92,89.07,88.89,88.91,72682.0,78.93,79.0631,78.9034,78.9211,72682.0
2018-11-26 14:45:00,88.89,88.96,88.84,88.87,75213.0,78.9034,78.9655,78.859,78.8856,75213.0
2018-11-26 14:50:00,88.87,88.98,88.84,88.95,55424.0,78.8856,78.9833,78.859,78.9566,55424.0
2018-11-26 14:55:00,88.93,89.14,88.83,89.13,67054.0,78.9389,79.1253,78.8501,79.1164,67054.0
2018-11-26 15:00:00,89.14,89.22,89.06,89.16,73167.0,79.1253,79.1963,79.0543,79.143,73167.0
2018-11-26 15:05:00,89.12,89.15,89.03,89.11,52058.0,79.1075,79.1342,79.0276,79.0986,52058.0
2018-11-26 15:10:00,89.1,89.12,88.98,89.06,65367.0,79.0898,79.1075,78.9833,79.0543,65367.0
2018-11-26 15:15:00,89.07,89.1,89.0,89.02,45027.0,79.0631,79.0898,79.001,79.0188,45027.0
2018-11-26 15:20:00,89.01,89.06,88.91,88.91,63138.0,79.0099,79.0543,78.9211,78.9211,63138.0
2018-11-26 15:25:00,88.91,89.03,88.9,88.94,61776.0,78.9211,79.0276,78.9122,78.9477,61776.0
2018-11-26 15:30:00,88.93,89.18,88.92,89.18,92015.0,78.9389,79.1608,78.93,79.1608,92015.0
2018-11-26 15:35:00,89.18,89.31,89.17,89.27,142209.0,79.1608,79.2762,79.1519,79.2407,142209.0
2018-11-26 15:40:00,89.27,89.41,89.23,89.41,119380.0,79.2407,79.3649,79.2052,79.3649,119380.0
2018-11-26 15:45:00,89.42,89.48,89.31,89.32,149368.0,79.3738,79.4271,79.2762,79.2851,149368.0
2018-11-26 15:50:00,89.32,89.39,89.29,89.37,182049.0,79.2851,79.3472,79.2584,79.3294,182049.0
2018-11-26 15:55:00,89.36,89.4,89.26,89.31,278275.0,79.3206,79.3561,79.2318,79.2762,278275.0
2018-11-27 09:30:00,89.11,89.5,89.11,89.38,91206.0,79.0986,79.4448,79.0986,79.3383,91206.0
2018-11-27 09:35:00,89.38,89.88,89.29,89.73,179361.0,79.3383,79.7821,79.2584,79.649,179361.0
2018-11-27 09:40:00,89.73,90.07,89.65,90.05,103951.0,79.649,79.9508,79.578,79.933,103951.0
2018-11-27 09:45:00,90.07,90.32,90.0,90.28,92923.0,79.9508,80.1727,79.8887,80.1372,92923.0
2018-11-27 09:50:00,90.29,90.43,90.0,90.4,89242.0,80.1461,80.2703,79.8887,80.2437,89242.0
2018-11-27 09:55:00,90.41,90.67,90.28,90.49,112966.0,80.2526,80.4834,80.1372,80.3236,112966.0
2018-11-27 10:00:00,90.5,90.73,90.4,90.66,100559.0,80.3325,80.5366,80.2437,80.4745,100559.0
2018-11-27 10:05:00,90.65,90.9,90.53,90.67,92358.0,80.4656,80.6875,80.3591,80.4834,92358.0
2018-11-27 10:10:00,90.66,90.82,90.58,90.71,47735.0,80.4745,80.6165,80.4035,80.5189,47735.0
2018-11-27 10:15:00,90.68,90.8,90.57,90.65,69256.0,80.4923,80.5988,80.3946,80.4656,69256.0
2018-11-27 10:20:00,90.66,90.7,90.46,90.52,36679.0,80.4745,80.51,80.297,80.3502,36679.0
2018-11-27 10:25:00,90.52,90.54,90.22,90.41,36805.0,80.3502,80.368,80.0839,80.2526,36805.0
2018-11-27 10:30:00,90.4,90.7,90.38,90.57,61341.0,80.2437,80.51,80.226,80.3946,61341.0
2018-11-27 10:35:00,90.57,90.65,90.25,90.5,58234.0,80.3946,80.4656,80.1106,80.3325,58234.0
2018-11-27 10:40:00,90.5,90.51,90.29,90.38,49145.0,80.3325,80.3414,80.1461,80.226,49145.0
2018-11-27 10:45:00,90.37,90.5,90.32,90.46,43694.0,80.2171,80.3325,80.1727,80.297,43694.0
2018-11-27 10:50:00,90.47,90.83,90.47,90.68,53607.0,80.3059,80.6254,80.3059,80.4923,53607.0
2018-11-27 10:55:00,90.69,91.0,90.64,90.81,104632.0,80.5011,80.7763,80.4568,80.6077,104632.0
2018-11-27 11:00:00,90.79,91.11,90.78,91.1,61670.0,80.5899,80.874,80.581,80.8651,61670.0
2018-11-27 11:05:00,91.1,91.11,90.9,90.98,58586.0,80.8651,80.874,80.6875,80.7586,58586.0
2018-11-27 11:10:00,90.99,91.03,90.76,90.81,37177.0,80.7674,80.8029,80.5633,80.6077,37177.0
2018-11-27 11:15:00,90.82,91.22,90.82,91.18,52761.0,80.6165,80.9716,80.6165,80.9361,52761.0
2018-11-27 11:20:00,91.17,91.18,90.82,90.83,45376.0,80.9272,80.9361,80.6165,80.6254,45376.0
2018-11-27 11:25:00,90.83,91.01,90.8,90.9,38043.0,80.6254,80.7852,80.5988,80.6875,38043.0
2018-11-27 11:30:00,90.89,91.01,90.77,90.94,55536.0,80.6787,80.7852,80.5721,80.7231,55536.0
2018-11-27 11:35:00,90.95,91.12,90.95,91.09,41640.0,80.7319,80.8828,80.7319,80.8562,41640.0
2018-11-27 11:40:00,91.09,91.16,90.81,90.85,30380.0,80.8562,80.9183,80.6077,80.6432,30380.0
2018-11-27 11:45:00,90.84,90.9,90.76,90.83,35773.0,80.6343,80.6875,80.5633,80.6254,35773.0
2018-11-27 11:50:00,90.82,90.98,90.74,90.95,32722.0,80.6165,80.7586,80.5455,80.7319,32722.0
2018-11-27 11:55:00,90.97,91.17,90.97,91.02,97078.0,80.7497,80.9272,80.7497,80.7941,97078.0
2018-11-27 12:00:00,91.04,91.09,90.89,91.02,46742.0,80.8118,80.8562,80.6787,80.7941,46742.0
2018-11-27 12:05:00,91.03,91.2,90.98,91.11,48147.0,80.8029,80.9538,80.7586,80.874,48147.0
2018-11-27 12:10:00,91.12,91.24,91.08,91.11,32687.0,80.8828,80.9893,80.8473,80.874,32687.0
2018-11-27 12:15:00,91.11,91.11,90.9,90.95,41424.0,80.874,80.874,80.6875,80.7319,41424.0
2018-11-27 12:20:00,90.95,91.02,90.76,90.8,58065.0,80.7319,80.7941,80.5633,80.5988,58065.0
2018-11-27 12:25:00,90.77,90.77,90.47,90.54,45911.0,80.5721,80.5721,80.3059,80.368,45911.0
2018-11-27 12:30:00,90.52,90.59,90.47,90.52,41272.0,80.3502,80.4124,80.3059,80.3502,41272.0
2018-11-27 12:35:00,90.52,90.78,90.5,90.77,37996.0,80.3502,80.581,80.3325,80.5721,37996.0
2018-11-27 12:40:00,90.75,90.79,90.63,90.64,25334.0,80.5544,80.5899,80.4479,80.4568,25334.0
2018-11-27 12:45:00,90.65,90.71,90.54,90.58,22351.0,80.4656,80.5189,80.368,80.4035,22351.0
2018-11-27 12:50:00,90.59,90.71,90.59,90.65,61160.0,80.4124,80.5189,80.4124,80.4656,61160.0
2018-11-27 12:55:00,90.67,90.76,90.58,90.59,31144.0,80.4834,80.5633,80.4035,80.4124,31144.0
2018-11-27 13:00:00,90.61,90.71,90.55,90.59,29432.0,80.4301,80.5189,80.3769,80.4124,29432.0
2018-11-27 13:05:00,90.6,90.66,90.56,90.66,17251.0,80.4212,80.4745,80.3857,80.4745,17251.0
2018-11-27 13:10:00,90.66,90.72,90.64,90.71,49898.0,80.4745,80.5278,80.4568,80.5189,49898.0
2018-11-27 13:15:00,90.72,90.88,90.54,90.73,72051.0,80.5278,80.6698,80.368,80.5366,72051.0
2018-11-27 13:20:00,90.74,90.83,90.7,90.75,33013.0,80.5455,80.6254,80.51,80.5544,33013.0
2018-11-27 13:25:00,90.76,90.94,90.76,90.91,27174.0,80.5633,80.7231,80.5633,80.6964,27174.0
2018-11-27 13:30:00,90.9,91.01,90.85,90.86,32997.0,80.6875,80.7852,80.6432,80.652,32997.0
2018-11-27 13:35:00,90.85,90.97,90.74,90.89,30344.0,80.6432,80.7497,80.5455,80.6787,30344.0
2018-11-27 13:40:00,90.9,90.92,90.79,90.85,39871.0,80.6875,80.7053,80.5899,80.6432,39871.0
2018-11-27 13:45:00,90.85,90.93,90.81,90.89,84051.0,80.6432,80.7142,80.6077,80.6787,84051.0
2018-11-27 13:50:00,90.88,90.92,90.84,90.86,31751.0,80.6698,80.7053,80.6343,80.652,31751.0
2018-11-27 13:55:00,90.85,91.12,90.83,91.09,46962.0,80.6432,80.8828,80.6254,80.8562,46962.0
2018-11-27 14:00:00,91.11,91.25,91.09,91.2,35145.0,80.874,80.9982,80.8562,80.9538,35145.0
2018-11-27 14:05:00,91.21,91.42,91.19,91.22,47872.0,80.9627,81.1491,80.945,80.9716,47872.0
2018-11-27 14:10:00,91.23,91.41,91.17,91.41,27917.0,80.9805,81.1402,80.9272,81.1402,27917.0
2018-11-27 14:15:00,91.41,91.42,91.34,91.34,33735.0,81.1402,81.1491,81.0781,81.0781,33735.0
2018-11-27 14:20:00,91.34,91.47,91.28,91.46,23894.0,81.0781,81.1935,81.0249,81.1846,23894.0
2018-11-27 14:25:00,91.47,91.48,91.32,91.45,36232.0,81.1935,81.2024,81.0604,81.1758,36232.0
2018-11-27 14:30:00,91.45,91.55,91.44,91.53,35084.0,81.1758,81.2645,81.1669,81.2468,35084.0
2018-11-27 14:35:00,91.52,91.57,91.36,91.41,37262.0,81.2379,81.2823,81.0959,81.1402,37262.0
2018-11-27 14:40:00,91.41,91.49,91.38,91.45,41725.0,81.1402,81.2113,81.1136,81.1758,41725.0
2018-11-27 14:45:00,91.45,91.6,91.44,91.59,39387.0,81.1758,81.3089,81.1669,81.3,39387.0
2018-11-27 14:50:00,91.6,91.61,91.38,91.44,34365.0,81.3089,81.3178,81.1136,81.1669,34365.0
2018-11-27 14:55:00,91.44,91.46,91.3,91.31,21775.0,81.1669,81.1846,81.0426,81.0515,21775.0
2018-11-27 15:00:00,91.28,91.36,91.23,91.36,37301.0,81.0249,81.0959,80.9805,81.0959,37301.0
2018-11-27 15:05:00,91.38,91.39,91.2,91.26,27211.0,81.1136,81.1225,80.9538,81.0071,27211.0
2018-11-27 15:10:00,91.27,91.3,91.17,91.23,36074.0,81.016,81.0426,80.9272,80.9805,36074.0
2018-11-27 15:15:00,91.23,91.31,91.19,91.19,37049.0,80.9805,81.0515,80.945,80.945,37049.0
2018-11-27 15:20:00,91.19,91.25,91.12,91.16,34555.0,80.945,80.9982,80.8828,80.9183,34555.0
2018-11-27 15:25:00,91.18,91.34,91.18,91.32,33418.0,80.9361,81.0781,80.9361,81.0604,33418.0
2018-11-27 15:30:00,91.31,91.42,91.27,91.4,74040.0,81.0515,81.1491,81.016,81.1314,74040.0
2018-11-27 15:35:00,91.39,91.49,91.34,91.48,72553.0,81.1225,81.2113,81.0781,81.2024,72553.0
2018-11-27 15:40:00,91.48,91.58,91.48,91.58,68051.0,81.2024,81.2911,81.2024,81.2911,68051.0
2018-11-27 15:45:00,91.57,91.64,91.53,91.59,137589.0,81.2823,81.3444,81.2468,81.3,137589.0
2018-11-27 15:50:00,91.59,91.59,91.42,91.43,117211.0,81.3,81.3,81.1491,81.158,117211.0
2018-11-27 15:55:00,91.42,91.64,91.4,91.62,306775.0,81.1491,81.3444,81.1314,81.3267,306775.0
2018-11-28 09:30:00,92.04,92.07,91.55,91.71,96407.0,81.6995,81.7261,81.2645,81.4065,96407.0
2018-11-28 09:35:00,91.73,92.15,91.68,92.04,128818.0,81.4243,81.7971,81.3799,81.6995,128818.0
2018-11-28 09:40:00,92.03,92.27,91.68,91.68,102431.0,81.6906,81.9036,81.3799,81.3799,102431.0
2018-11-28 09:45:00,91.7,91.84,91.38,91.54,57107.0,81.3977,81.5219,81.1136,81.2556,57107.0
2018-11-28 09:50:00,91.54,91.75,91.38,91.39,92191.0,81.2556,81.442,81.1136,81.1225,92191.0
2018-11-28 09:55:00,91.39,91.48,91.23,91.33,81999.0,81.1225,81.2024,80.9805,81.0692,81999.0
2018-11-28 10:00:00,91.36,91.42,91.12,91.13,74680.0,81.0959,81.1491,80.8828,80.8917,74680.0
2018-11-28 10:05:00,91.15,91.18,90.77,90.86,85268.0,80.9095,80.9361,80.5721,80.652,85268.0
2018-11-28 10:10:00,90.84,91.08,90.62,91.02,55117.0,80.6343,80.8473,80.439,80.7941,55117.0
2018-11-28 10:15:00,91.02,91.09,90.76,90.89,43338.0,80.7941,80.8562,80.5633,80.6787,43338.0
2018-11-28 10:20:00,90.9,91.16,90.9,91.14,38023.0,80.6875,80.9183,80.6875,80.9006,38023.0
2018-11-28 10:25:00,91.14,91.15,90.84,90.97,35219.0,80.9006,80.9095,80.6343,80.7497,35219.0
2018-11-28 10:30:00,90.98,91.13,90.87,91.09,40401.0,80.7586,80.8917,80.6609,80.8562,40401.0
2018-11-28 10:35:00,91.09,91.17,91.0,91.0,51336.0,80.8562,80.9272,80.7763,80.7763,51336.0
2018-11-28 10:40:00,91.0,91.16,90.93,91.13,81389.0,80.7763,80.9183,80.7142,80.8917,81389.0
2018-11-28 10:45:00,91.16,91.3,91.02,91.16,46148.0,80.9183,81.0426,80.7941,80.9183,46148.0
2018-11-28 10:50:00,91.18,91.56,91.18,91.51,67182.0,80.9361,81.2734,80.9361,81.229,67182.0
2018-11-28 10:55:00,91.51,91.69,91.51,91.55,63775.0,81.229,81.3888,81.229,81.2645,63775.0
2018-11-28 11:00:00,91.53,91.88,91.51,91.81,54018.0,81.2468,81.5574,81.229,81.4953,54018.0
2018-11-28 11:05:00,91.82,92.02,91.78,92.0,57635.0,81.5042,81.6817,81.4687,81.664,57635.0
2018-11-28 11:10:00,92.0,92.31,91.94,92.03,87185.0,81.664,81.9391,81.6107,81.6906,87185.0
2018-11-28 11:15:00,92.04,92.06,91.9,91.92,35134.0,81.6995,81.7172,81.5752,81.5929,35134.0
2018-11-28 11:20:00,91.91,92.03,91.88,91.93,41654.0,81.5841,81.6906,81.5574,81.6018,41654.0
2018-11-28 11:25:00,91.92,92.12,91.91,91.96,73556.0,81.5929,81.7705,81.5841,81.6285,73556.0
2018-11-28 11:30:00,91.96,91.98,91.74,91.76,55280.0,81.6285,81.6462,81.4332,81.4509,55280.0
2018-11-28 11:35:00,91.78,91.78,91.48,91.57,65902.0,81.4687,81.4687,81.2024,81.2823,65902.0
2018-11-28 11:40:00,91.58,91.66,91.46,91.58,34402.0,81.2911,81.3622,81.1846,81.2911,34402.0
2018-11-28 11:45:00,91.58,91.61,91.45,91.6,29774.0,81.2911,81.3178,81.1758,81.3089,29774.0
2018-11-28 11:50:00,91.61,91.78,91.6,91.7,36451.0,81.3178,81.4687,81.3089,81.3977,36451.0
2018-11-28 11:55:00,91.7,91.71,91.28,91.49,37852.0,81.3977,81.4065,81.0249,81.2113,37852.0
2018-11-28 12:00:00,91.51,92.4,91.51,92.34,73238.0,81.229,82.019,81.229,81.9658,73238.0
2018-11-28 12:05:00,92.38,92.68,92.3,92.65,48710.0,82.0013,82.2676,81.9303,82.2409,48710.0
2018-11-28 12:10:00,92.64,92.68,92.31,92.67,27462.0,82.2321,82.2676,81.9391,82.2587,27462.0
2018-11-28 12:15:00,92.68,92.79,92.49,92.74,77527.0,82.2676,82.3652,82.0989,82.3208,77527.0
2018-11-28 12:20:00,92.79,93.1,92.77,92.91,108023.0,82.3652,82.6404,82.3475,82.4717,108023.0
2018-11-28 12:25:00,92.92,93.27,92.77,93.22,81543.0,82.4806,82.7913,82.3475,82.7469,81543.0
2018-11-28 12:30:00,93.25,93.31,93.11,93.12,56214.0,82.7735,82.8268,82.6493,82.6581,56214.0
2018-11-28 12:35:00,93.12,93.42,93.12,93.38,67640.0,82.6581,82.9244,82.6581,82.8889,67640.0
2018-11-28 12:40:00,93.39,93.62,93.34,93.49,198348.0,82.8978,83.102,82.8534,82.9866,198348.0
2018-11-28 12:45:00,93.48,93.53,93.06,93.06,141716.0,82.9777,83.0221,82.6049,82.6049,141716.0
2018-11-28 12:50:00,93.07,93.19,92.99,93.17,120712.0,82.6137,82.7203,82.5427,82.7025,120712.0
2018-11-28 12:55:00,93.16,93.37,93.15,93.3,100087.0,82.6936,82.88,82.6848,82.8179,100087.0
2018-11-28 13:00:00,93.31,93.38,92.82,92.85,84528.0,82.8268,82.8889,82.3918,82.4185,84528.0
2018-11-28 13:05:00,92.84,93.01,92.77,92.92,56309.0,82.4096,82.5605,82.3475,82.4806,56309.0
2018-11-28 13:10:00,92.92,93.06,92.86,93.02,31338.0,82.4806,82.6049,82.4273,82.5694,31338.0
2018-11-28 13:15:00,93.01,93.21,92.95,93.2,44231.0,82.5605,82.738,82.5072,82.7291,44231.0
2018-11-28 13:20:00,93.2,93.24,93.15,93.21,59364.0,82.7291,82.7646,82.6848,82.738,59364.0
2018-11-28 13:25:00,93.21,93.41,93.2,93.31,82631.0,82.738,82.9156,82.7291,82.8268,82631.0
2018-11-28 13:30:00,93.31,93.34,93.03,93.04,36440.0,82.8268,82.8534,82.5782,82.5871,36440.0
2018-11-28 13:35:00,93.05,93.38,93.05,93.38,34286.0,82.596,82.8889,82.596,82.8889,34286.0
2018-11-28 13:40:00,93.38,93.54,93.36,93.43,41699.0,82.8889,83.0309,82.8712,82.9333,41699.0
2018-11-28 13:45:00,93.44,93.45,93.34,93.35,49354.0,82.9422,82.9511,82.8534,82.8623,49354.0
2018-11-28 13:50:00,93.35,93.39,93.16,93.38,50250.0,82.8623,82.8978,82.6936,82.8889,50250.0
2018-11-28 13:55:00,93.39,93.53,93.35,93.39,45294.0,82.8978,83.0221,82.8623,82.8978,45294.0
2018-11-28 14:00:00,93.41,93.46,93.26,93.46,52108.0,82.9156,82.9599,82.7824,82.9599,52108.0
2018-11-28 14:05:00,93.47,93.58,93.4,93.5,60474.0,82.9688,83.0665,82.9067,82.9954,60474.0
2018-11-28 14:10:00,93.52,93.68,93.48,93.58,52849.0,83.0132,83.1552,82.9777,83.0665,52849.0
2018-11-28 14:15:00,93.58,93.58,93.27,93.36,58743.0,83.0665,83.0665,82.7913,82.8712,58743.0
2018-11-28 14:20:00,93.35,93.42,93.28,93.37,56620.0,82.8623,82.9244,82.8002,82.88,56620.0
2018-11-28 14:25:00,93.36,93.48,93.31,93.44,37753.0,82.8712,82.9777,82.8268,82.9422,37753.0
2018-11-28 14:30:00,93.44,93.5,93.29,93.43,39652.0,82.9422,82.9954,82.809,82.9333,39652.0
2018-11-28 14:35:00,93.44,93.44,93.23,93.31,48356.0,82.9422,82.9422,82.7558,82.8268,48356.0
2018-11-28 14:40:00,93.31,93.5,93.31,93.42,57650.0,82.8268,82.9954,82.8268,82.9244,57650.0
2018-11-28 14:45:00,93.42,93.43,93.18,93.26,64019.0,82.9244,82.9333,82.7114,82.7824,64019.0
2018-11-28 14:50:00,93.27,93.31,93.15,93.15,37001.0,82.7913,82.8268,82.6848,82.6848,37001.0
2018-11-28 14:55:00,93.16,93.17,92.97,92.98,72192.0,82.6936,82.7025,82.525,82.5339,72192.0
2018-11-28 15:00:00,92.98,92.99,92.84,92.91,44114.0,82.5339,82.5427,82.4096,82.4717,44114.0
2018-11-28 15:05:00,92.91,92.91,92.75,92.79,57780.0,82.4717,82.4717,82.3297,82.3652,57780.0
2018-11-28 15:10:00,92.79,93.05,92.79,93.04,46342.0,82.3652,82.596,82.3652,82.5871,46342.0
2018-11-28 15:15:00,93.02,93.03,92.93,93.03,38891.0,82.5694,82.5782,82.4895,82.5782,38891.0
2018-11-28 15:20:00,93.03,93.17,93.02,93.09,53706.0,82.5782,82.7025,82.5694,82.6315,53706.0
2018-11-28 15:25:00,93.09,93.2,93.02,93.14,59731.0,82.6315,82.7291,82.5694,82.6759,59731.0
2018-11-28 15:30:00,93.14,93.24,93.0,93.23,73093.0,82.6759,82.7646,82.5516,82.7558,73093.0
2018-11-28 15:35:00,93.23,93.39,93.2,93.39,70286.0,82.7558,82.8978,82.7291,82.8978,70286.0
2018-11-28 15:40:00,93.39,93.45,93.33,93.36,70052.0,82.8978,82.9511,82.8445,82.8712,70052.0
2018-11-28 15:45:00,93.36,93.67,93.36,93.66,90517.0,82.8712,83.1463,82.8712,83.1375,90517.0
2018-11-28 15:50:00,93.66,93.7,93.57,93.61,163045.0,83.1375,83.173,83.0576,83.0931,163045.0
2018-11-28 15:55:00,93.6,93.74,93.59,93.69,311486.0,83.0842,83.2085,83.0753,83.1641,311486.0
2018-11-29 09:30:00,93.35,93.5,93.11,93.16,62975.0,82.8623,82.9954,82.6493,82.6936,62975.0
2018-11-29 09:35:00,93.21,93.24,92.9,93.14,49528.0,82.738,82.7646,82.4628,82.6759,49528.0
2018-11-29 09:40:00,93.15,93.32,92.96,93.23,47185.0,82.6848,82.8357,82.5161,82.7558,47185.0
2018-11-29 09:45:00,93.23,93.48,93.17,93.4,67891.0,82.7558,82.9777,82.7025,82.9067,67891.0
2018-11-29 09:50:00,93.4,93.49,93.34,93.49,66584.0,82.9067,82.9866,82.8534,82.9866,66584.0
2018-11-29 09:55:00,93.47,93.55,93.2,93.2,83633.0,82.9688,83.0398,82.7291,82.7291,83633.0
2018-11-29 10:00:00,93.16,93.26,92.83,92.98,163566.0,82.6936,82.7824,82.4007,82.5339,163566.0
2018-11-29 10:05:00,92.97,93.04,92.71,92.81,53176.0,82.525,82.5871,82.2942,82.383,53176.0
2018-11-29 10:10:00,92.81,92.91,92.63,92.86,41618.0,82.383,82.4717,82.2232,82.4273,41618.0
2018-11-29 10:15:00,92.85,92.85,92.51,92.68,48274.0,82.4185,82.4185,82.1167,82.2676,48274.0
2018-11-29 10:20:00,92.67,92.75,92.53,92.66,33351.0,82.2587,82.3297,82.1344,82.2498,33351.0
2018-11-29 10:25:00,92.68,92.73,92.55,92.56,38771.0,82.2676,82.3119,82.1522,82.161,38771.0
2018-11-29 10:30:00,92.53,93.09,92.53,92.98,47111.0,82.1344,82.6315,82.1344,82.5339,47111.0
2018-11-29 10:35:00,92.96,93.04,92.84,92.84,32566.0,82.5161,82.5871,82.4096,82.4096,32566.0
2018-11-29 10:40:00,92.82,92.89,92.55,92.68,29800.0,82.3918,82.454,82.1522,82.2676,29800.0
2018-11-29 10:45:00,92.69,92.78,92.49,92.51,22200.0,82.2764,82.3563,82.0989,82.1167,22200.0
2018-11-29 10:50:00,92.54,92.63,92.45,92.54,23677.0,82.1433,82.2232,82.0634,82.1433,23677.0
2018-11-29 10:55:00,92.55,92.58,92.44,92.54,23249.0,82.1522,82.1788,82.0545,82.1433,23249.0
2018-11-29 11:00:00,92.53,92.56,92.31,92.41,25377.0,82.1344,82.161,81.9391,82.0279,25377.0
2018-11-29 11:05:00,92.42,92.54,92.33,92.43,32996.0,82.0368,82.1433,81.9569,82.0457,32996.0
2018-11-29 11:10:00,92.41,92.41,92.06,92.12,68479.0,82.0279,82.0279,81.7172,81.7705,68479.0
2018-11-29 11:15:00,92.13,92.15,91.97,92.06,67585.0,81.7794,81.7971,81.6373,81.7172,67585.0
2018-11-29 11:20:00,92.06,92.29,91.96,92.16,62484.0,81.7172,81.9214,81.6285,81.806,62484.0
2018-11-29 11:25:00,92.16,92.29,92.03,92.27,46735.0,81.806,81.9214,81.6906,81.9036,46735.0
2018-11-29 11:30:00,92.28,92.29,92.01,92.08,43423.0,81.9125,81.9214,81.6728,81.735,43423.0
2018-11-29 11:35:00,92.08,92.4,92.08,92.33,38611.0,81.735,82.019,81.735,81.9569,38611.0
2018-11-29 11:40:00,92.33,92.59,92.31,92.49,39661.0,81.9569,82.1877,81.9391,82.0989,39661.0
2018-11-29 11:45:00,92.46,92.51,92.36,92.41,39374.0,82.0723,82.1167,81.9835,82.0279,39374.0
2018-11-29 11:50:00,92.41,92.58,92.36,92.54,34616.0,82.0279,82.1788,81.9835,82.1433,34616.0
2018-11-29 11:55:00,92.54,92.59,92.27,92.45,25387.0,82.1433,82.1877,81.9036,82.0634,25387.0
2018-11-29 12:00:00,92.45,92.47,92.22,92.31,28430.0,82.0634,82.0812,81.8592,81.9391,28430.0
2018-11-29 12:05:00,92.3,92.3,92.1,92.19,33257.0,81.9303,81.9303,81.7527,81.8326,33257.0
2018-11-29 12:10:00,92.2,92.38,92.2,92.25,40466.0,81.8415,82.0013,81.8415,81.8859,40466.0
2018-11-29 12:15:00,92.25,92.3,92.15,92.16,28712.0,81.8859,81.9303,81.7971,81.806,28712.0
2018-11-29 12:20:00,92.15,92.23,92.13,92.13,27639.0,81.7971,81.8681,81.7794,81.7794,27639.0
2018-11-29 12:25:00,92.13,92.23,92.13,92.22,25350.0,81.7794,81.8681,81.7794,81.8592,25350.0
2018-11-29 12:30:00,92.23,92.48,92.23,92.4,42365.0,81.8681,82.09,81.8681,82.019,42365.0
2018-11-29 12:35:00,92.39,92.45,92.37,92.44,31217.0,82.0101,82.0634,81.9924,82.0545,31217.0
2018-11-29 12:40:00,92.45,92.59,92.44,92.49,65300.0,82.0634,82.1877,82.0545,82.0989,65300.0
2018-11-29 12:45:00,92.49,92.5,92.39,92.44,33543.0,82.0989,82.1078,82.0101,82.0545,33543.0
2018-11-29 12:50:00,92.44,92.53,92.43,92.51,26852.0,82.0545,82.1344,82.0457,82.1167,26852.0
2018-11-29 12:55:00,92.49,92.63,92.49,92.58,24912.0,82.0989,82.2232,82.0989,82.1788,24912.0
2018-11-29 13:00:00,92.57,92.67,92.53,92.63,30431.0,82.1699,82.2587,82.1344,82.2232,30431.0
2018-11-29 13:05:00,92.62,92.64,92.54,92.54,35150.0,82.2143,82.2321,82.1433,82.1433,35150.0
2018-11-29 13:10:00,92.55,92.59,92.52,92.56,27069.0,82.1522,82.1877,82.1255,82.161,27069.0
2018-11-29 13:15:00,92.55,92.59,92.51,92.57,44358.0,82.1522,82.1877,82.1167,82.1699,44358.0
2018-11-29 13:20:00,92.56,92.69,92.5,92.68,52196.0,82.161,82.2764,82.1078,82.2676,52196.0
2018-11-29 13:25:00,92.69,92.7,92.53,92.6,40703.0,82.2764,82.2853,82.1344,82.1966,40703.0
2018-11-29 13:30:00,92.6,92.8,92.6,92.8,37540.0,82.1966,82.3741,82.1966,82.3741,37540.0
2018-11-29 13:35:00,92.78,92.81,92.65,92.75,29141.0,82.3563,82.383,82.2409,82.3297,29141.0
2018-11-29 13:40:00,92.74,92.78,92.64,92.77,31402.0,82.3208,82.3563,82.2321,82.3475,31402.0
2018-11-29 13:45:00,92.76,92.95,92.74,92.93,30525.0,82.3386,82.5072,82.3208,82.4895,30525.0
2018-11-29 13:50:00,92.95,92.96,92.84,92.96,18404.0,82.5072,82.5161,82.4096,82.5161,18404.0
2018-11-29 13:55:00,92.95,92.97,92.83,92.83,19727.0,82.5072,82.525,82.4007,82.4007,19727.0
2018-11-29 14:00:00,92.83,92.95,92.64,92.77,40644.0,82.4007,82.5072,82.2321,82.3475,40644.0
2018-11-29 14:05:00,92.77,92.83,92.58,92.76,36486.0,82.3475,82.4007,82.1788,82.3386,36486.0
2018-11-29 14:10:00,92.76,93.04,92.71,93.0,48023.0,82.3386,82.5871,82.2942,82.5516,48023.0
2018-11-29 14:15:00,93.0,93.01,92.85,93.0,30846.0,82.5516,82.5605,82.4185,82.5516,30846.0
2018-11-29 14:20:00,93.01,93.04,92.96,93.02,32653.0,82.5605,82.5871,82.5161,82.5694,32653.0
2018-11-29 14:25:00,93.02,93.1,92.99,93.02,34731.0,82.5694,82.6404,82.5427,82.5694,34731.0
2018-11-29 14:30:00,93.02,93.12,92.99,93.08,45107.0,82.5694,82.6581,82.5427,82.6226,45107.0
2018-11-29 14:35:00,93.08,93.12,93.01,93.02,32646.0,82.6226,82.6581,82.5605,82.5694,32646.0
2018-11-29 14:40:00,93.02,93.19,92.99,93.14,46888.0,82.5694,82.7203,82.5427,82.6759,46888.0
2018-11-29 14:45:00,93.14,93.15,93.03,93.11,32571.0,82.6759,82.6848,82.5782,82.6493,32571.0
2018-11-29 14:50:00,93.11,93.23,93.04,93.2,46598.0,82.6493,82.7558,82.5871,82.7291,46598.0
2018-11-29 14:55:00,93.2,93.43,93.19,93.42,34788.0,82.7291,82.9333,82.7203,82.9244,34788.0
2018-11-29 15:00:00,93.43,93.52,93.41,93.49,65044.0,82.9333,83.0132,82.9156,82.9866,65044.0
2018-11-29 15:05:00,93.5,93.51,93.43,93.47,76552.0,82.9954,83.0043,82.9333,82.9688,76552.0
2018-11-29 15:10:00,93.46,93.48,93.28,93.35,51815.0,82.9599,82.9777,82.8002,82.8623,51815.0
2018-11-29 15:15:00,93.35,93.45,93.29,93.37,88200.0,82.8623,82.9511,82.809,82.88,88200.0
2018-11-29 15:20:00,93.38,93.44,93.29,93.3,58290.0,82.8889,82.9422,82.809,82.8179,58290.0
2018-11-29 15:25:00,93.31,93.4,93.28,93.38,82376.0,82.8268,82.9067,82.8002,82.8889,82376.0
2018-11-29 15:30:00,93.38,93.38,93.29,93.38,122170.0,82.8889,82.8889,82.809,82.8889,122170.0
2018-11-29 15:35:00,93.39,93.45,93.32,93.34,85053.0,82.8978,82.9511,82.8357,82.8534,85053.0
2018-11-29 15:40:00,93.35,93.4,93.24,93.28,83535.0,82.8623,82.9067,82.7646,82.8002,83535.0
2018-11-29 15:45:00,93.28,93.3,93.19,93.26,218831.0,82.8002,82.8179,82.7203,82.7824,218831.0
2018-11-29 15:50:00,93.26,93.35,93.25,93.34,151929.0,82.7824,82.8623,82.7735,82.8534,151929.0
2018-11-29 15:55:00,93.33,93.33,93.12,93.21,307372.0,82.8445,82.8445,82.6581,82.738,307372.0
2018-11-30 09:30:00,92.95,93.25,92.71,92.76,54914.0,82.5072,82.7735,82.2942,82.3386,54914.0
2018-11-30 09:35:00,92.75,92.88,92.46,92.85,68221.0,82.3297,82.4451,82.0723,82.4185,68221.0
2018-11-30 09:40:00,92.88,93.15,92.88,93.14,24288.0,82.4451,82.6848,82.4451,82.6759,24288.0
2018-11-30 09:45:00,93.19,93.39,93.13,93.33,20990.0,82.7203,82.8978,82.667,82.8445,20990.0
2018-11-30 09:50:00,93.31,93.31,93.09,93.21,23043.0,82.8268,82.8268,82.6315,82.738,23043.0
2018-11-30 09:55:00,93.18,93.33,93.11,93.33,38950.0,82.7114,82.8445,82.6493,82.8445,38950.0
2018-11-30 10:00:00,93.31,93.35,93.1,93.27,31416.0,82.8268,82.8623,82.6404,82.7913,31416.0
2018-11-30 10:05:00,93.28,93.52,93.25,93.45,30315.0,82.8002,83.0132,82.7735,82.9511,30315.0
2018-11-30 10:10:00,93.47,93.53,93.31,93.37,27308.0,82.9688,83.0221,82.8268,82.88,27308.0
2018-11-30 10:15:00,93.37,93.51,93.35,93.36,35312.0,82.88,83.0043,82.8623,82.8712,35312.0
2018-11-30 10:20:00,93.38,93.59,93.36,93.57,46687.0,82.8889,83.0753,82.8712,83.0576,46687.0
2018-11-30 10:25:00,93.57,93.63,93.41,93.46,50296.0,83.0576,83.1108,82.9156,82.9599,50296.0
2018-11-30 10:30:00,93.47,93.89,93.47,93.89,57568.0,82.9688,83.3416,82.9688,83.3416,57568.0
2018-11-30 10:35:00,93.89,94.15,93.77,94.1,60528.0,83.3416,83.5724,83.2351,83.528,60528.0
2018-11-30 10:40:00,94.08,94.15,94.02,94.1,54176.0,83.5103,83.5724,83.457,83.528,54176.0
2018-11-30 10:45:00,94.08,94.19,93.87,94.14,181206.0,83.5103,83.6079,83.3239,83.5635,181206.0
2018-11-30 10:50:00,94.14,94.26,93.98,94.09,56991.0,83.5635,83.6701,83.4215,83.5192,56991.0
2018-11-30 10:55:00,94.09,94.1,93.91,93.91,60591.0,83.5192,83.528,83.3594,83.3594,60591.0
2018-11-30 11:00:00,93.9,93.97,93.85,93.86,53192.0,83.3505,83.4126,83.3061,83.315,53192.0
2018-11-30 11:05:00,93.85,93.87,93.7,93.75,40564.0,83.3061,83.3239,83.173,83.2174,40564.0
2018-11-30 11:10:00,93.75,93.77,93.65,93.76,51896.0,83.2174,83.2351,83.1286,83.2262,51896.0
2018-11-30 11:15:00,93.78,94.0,93.71,93.98,38310.0,83.244,83.4393,83.1818,83.4215,38310.0
2018-11-30 11:20:00,93.97,94.12,93.93,94.07,58770.0,83.4126,83.5458,83.3771,83.5014,58770.0
2018-11-30 11:25:00,94.07,94.08,93.84,93.9,57592.0,83.5014,83.5103,83.2972,83.3505,57592.0
2018-11-30 11:30:00,93.88,94.07,93.75,93.87,69765.0,83.3327,83.5014,83.2174,83.3239,69765.0
2018-11-30 11:35:00,93.88,94.07,93.8,94.01,60878.0,83.3327,83.5014,83.2617,83.4481,60878.0
2018-11-30 11:40:00,94.0,94.27,93.96,94.07,92309.0,83.4393,83.6789,83.4038,83.5014,92309.0
2018-11-30 11:45:00,94.05,94.24,94.01,94.18,58457.0,83.4836,83.6523,83.4481,83.599,58457.0
2018-11-30 11:50:00,94.18,94.2,94.04,94.18,42176.0,83.599,83.6168,83.4748,83.599,42176.0
2018-11-30 11:55:00,94.19,94.24,94.11,94.17,52181.0,83.6079,83.6523,83.5369,83.5902,52181.0
2018-11-30 12:00:00,94.18,94.22,94.09,94.14,47424.0,83.599,83.6345,83.5192,83.5635,47424.0
2018-11-30 12:05:00,94.15,94.44,94.14,94.44,55598.0,83.5724,83.8298,83.5635,83.8298,55598.0
2018-11-30 12:10:00,94.45,94.45,94.25,94.28,33127.0,83.8387,83.8387,83.6612,83.6878,33127.0
2018-11-30 12:15:00,94.28,94.29,94.16,94.16,31161.0,83.6878,83.6967,83.5813,83.5813,31161.0
2018-11-30 12:20:00,94.15,94.26,94.11,94.26,50991.0,83.5724,83.6701,83.5369,83.6701,50991.0
2018-11-30 12:25:00,94.26,94.27,93.98,93.99,88381.0,83.6701,83.6789,83.4215,83.4304,88381.0
2018-11-30 12:30:00,94.0,94.06,93.95,94.05,35956.0,83.4393,83.4925,83.3949,83.4836,35956.0
2018-11-30 12:35:00,94.03,94.13,94.0,94.07,28167.0,83.4659,83.5547,83.4393,83.5014,28167.0
2018-11-30 12:40:00,94.07,94.19,94.03,94.11,31211.0,83.5014,83.6079,83.4659,83.5369,31211.0
2018-11-30 12:45:00,94.1,94.25,94.08,94.17,20805.0,83.528,83.6612,83.5103,83.5902,20805.0
2018-11-30 12:50:00,94.16,94.21,94.15,94.17,15468.0,83.5813,83.6257,83.5724,83.5902,15468.0
2018-11-30 12:55:00,94.18,94.3,94.12,94.17,51104.0,83.599,83.7056,83.5458,83.5902,51104.0
2018-11-30 13:00:00,94.15,94.2,94.12,94.16,28597.0,83.5724,83.6168,83.5458,83.5813,28597.0
2018-11-30 13:05:00,94.15,94.21,94.09,94.11,78612.0,83.5724,83.6257,83.5192,83.5369,78612.0
2018-11-30 13:10:00,94.11,94.13,93.95,94.02,42442.0,83.5369,83.5547,83.3949,83.457,42442.0
2018-11-30 13:15:00,94.01,94.06,93.98,94.03,28348.0,83.4481,83.4925,83.4215,83.4659,28348.0
2018-11-30 13:20:00,94.04,94.07,93.94,93.97,23739.0,83.4748,83.5014,83.386,83.4126,23739.0
2018-11-30 13:25:00,93.96,93.98,93.87,93.88,18815.0,83.4038,83.4215,83.3239,83.3327,18815.0
2018-11-30 13:30:00,93.85,94.12,93.84,94.12,77402.0,83.3061,83.5458,83.2972,83.5458,77402.0
2018-11-30 13:35:00,94.11,94.18,94.05,94.13,22948.0,83.5369,83.599,83.4836,83.5547,22948.0
2018-11-30 13:40:00,94.1,94.11,94.01,94.05,26358.0,83.528,83.5369,83.4481,83.4836,26358.0
2018-11-30 13:45:00,94.06,94.15,94.0,94.15,24327.0,83.4925,83.5724,83.4393,83.5724,24327.0
2018-11-30 13:50:00,94.17,94.25,94.07,94.09,54975.0,83.5902,83.6612,83.5014,83.5192,54975.0
2018-11-30 13:55:00,94.09,94.19,94.06,94.1,24976.0,83.5192,83.6079,83.4925,83.528,24976.0
2018-11-30 14:00:00,94.11,94.16,94.04,94.12,41136.0,83.5369,83.5813,83.4748,83.5458,41136.0
2018-11-30 14:05:00,94.11,94.12,93.98,94.0,20529.0,83.5369,83.5458,83.4215,83.4393,20529.0
2018-11-30 14:10:00,94.0,94.06,93.97,94.03,27372.0,83.4393,83.4925,83.4126,83.4659,27372.0
2018-11-30 14:15:00,94.05,94.14,93.93,93.97,33964.0,83.4836,83.5635,83.3771,83.4126,33964.0
2018-11-30 14:20:00,93.98,94.08,93.96,94.03,31815.0,83.4215,83.5103,83.4038,83.4659,31815.0
2018-11-30 14:25:00,94.04,94.2,94.0,94.18,28645.0,83.4748,83.6168,83.4393,83.599,28645.0
2018-11-30 14:30:00,94.18,94.21,94.04,94.05,56678.0,83.599,83.6257,83.4748,83.4836,56678.0
2018-11-30 14:35:00,94.06,94.12,94.05,94.05,30286.0,83.4925,83.5458,83.4836,83.4836,30286.0
2018-11-30 14:40:00,94.04,94.26,94.03,94.22,33934.0,83.4748,83.6701,83.4659,83.6345,33934.0
2018-11-30 14:45:00,94.21,94.22,94.11,94.18,32592.0,83.6257,83.6345,83.5369,83.599,32592.0
2018-11-30 14:50:00,94.17,94.19,94.03,94.08,42567.0,83.5902,83.6079,83.4659,83.5103,42567.0
2018-11-30 14:55:00,94.08,94.12,93.96,94.06,34985.0,83.5103,83.5458,83.4038,83.4925,34985.0
2018-11-30 15:00:00,94.07,94.11,94.01,94.03,31999.0,83.5014,83.5369,83.4481,83.4659,31999.0
2018-11-30 15:05:00,94.03,94.24,93.97,94.24,28636.0,83.4659,83.6523,83.4126,83.6523,28636.0
2018-11-30 15:10:00,94.25,94.38,94.22,94.36,43212.0,83.6612,83.7766,83.6345,83.7588,43212.0
2018-11-30 15:15:00,94.35,94.45,94.32,94.39,37605.0,83.7499,83.8387,83.7233,83.7854,37605.0
2018-11-30 15:20:00,94.39,94.53,94.37,94.5,39737.0,83.7854,83.9097,83.7677,83.8831,39737.0
2018-11-30 15:25:00,94.5,94.51,94.38,94.39,39069.0,83.8831,83.892,83.7766,83.7854,39069.0
2018-11-30 15:30:00,94.4,94.49,94.28,94.31,78112.0,83.7943,83.8742,83.6878,83.7144,78112.0
2018-11-30 15:35:00,94.31,94.4,94.25,94.38,55268.0,83.7144,83.7943,83.6612,83.7766,55268.0
2018-11-30 15:40:00,94.38,94.41,94.32,94.36,90268.0,83.7766,83.8032,83.7233,83.7588,90268.0
2018-11-30 15:45:00,94.36,94.37,94.22,94.29,149374.0,83.7588,83.7677,83.6345,83.6967,149374.0
2018-11-30 15:50:00,94.29,94.3,94.12,94.26,152876.0,83.6967,83.7056,83.5458,83.6701,152876.0
2018-11-30 15:55:00,94.25,94.43,94.24,94.34,434974.0,83.6612,83.821,83.6523,83.7411,434974.0
2018-12-03 09:30:00,95.49,96.06,95.22,95.29,195361.0,84.7619,85.2678,84.5222,84.5843,195361.0
2018-12-03 09:35:00,95.3,95.91,95.15,95.63,95764.0,84.5932,85.1347,84.4601,84.8861,95764.0
2018-12-03 09:40:00,95.69,95.87,95.59,95.71,87147.0,84.9394,85.0992,84.8506,84.9571,87147.0
2018-12-03 09:45:00,95.73,95.8,95.66,95.8,100881.0,84.9749,85.037,84.9128,85.037,100881.0
2018-12-03 09:50:00,95.81,95.84,95.33,95.33,75366.0,85.0459,85.0725,84.6198,84.6198,75366.0
2018-12-03 09:55:00,95.34,95.46,95.18,95.44,53656.0,84.6287,84.7352,84.4867,84.7175,53656.0
2018-12-03 10:00:00,95.49,95.76,95.48,95.6,53188.0,84.7619,85.0015,84.753,84.8595,53188.0
2018-12-03 10:05:00,95.58,95.83,95.54,95.81,64721.0,84.8418,85.0637,84.8062,85.0459,64721.0
2018-12-03 10:10:00,95.82,95.9,95.47,95.47,72329.0,85.0548,85.1258,84.7441,84.7441,72329.0
2018-12-03 10:15:00,95.48,95.51,95.19,95.21,45899.0,84.753,84.7796,84.4956,84.5133,45899.0
2018-12-03 10:20:00,95.22,95.62,95.19,95.6,84103.0,84.5222,84.8773,84.4956,84.8595,84103.0
2018-12-03 10:25:00,95.58,95.67,95.41,95.43,36099.0,84.8418,84.9216,84.6909,84.7086,36099.0
2018-12-03 10:30:00,95.43,95.53,95.27,95.46,24569.0,84.7086,84.7974,84.5666,84.7352,24569.0
2018-12-03 10:35:00,95.45,95.7,95.41,95.44,42898.0,84.7264,84.9483,84.6909,84.7175,42898.0
2018-12-03 10:40:00,95.42,95.51,95.27,95.38,38295.0,84.6997,84.7796,84.5666,84.6642,38295.0
2018-12-03 10:45:00,95.39,95.46,95.09,95.19,77556.0,84.6731,84.7352,84.4068,84.4956,77556.0
2018-12-03 10:50:00,95.18,95.39,94.9,94.93,89708.0,84.4867,84.6731,84.2382,84.2648,89708.0
2018-12-03 10:55:00,94.94,94.99,94.77,94.81,68420.0,84.2737,84.318,84.1228,84.1583,68420.0
2018-12-03 11:00:00,94.83,94.83,94.61,94.71,68462.0,84.176,84.176,83.9807,84.0695,68462.0
2018-12-03 11:05:00,94.71,94.9,94.66,94.87,50156.0,84.0695,84.2382,84.0251,84.2115,50156.0
2018-12-03 11:10:00,94.88,95.05,94.86,94.97,44333.0,84.2204,84.3713,84.2026,84.3003,44333.0
2018-12-03 11:15:00,94.96,95.07,94.73,94.79,99493.0,84.2914,84.3891,84.0873,84.1405,99493.0
2018-12-03 11:20:00,94.79,94.89,94.66,94.68,57839.0,84.1405,84.2293,84.0251,84.0429,57839.0
2018-12-03 11:25:00,94.69,94.74,94.49,94.61,46164.0,84.0517,84.0961,83.8742,83.9807,46164.0
2018-12-03 11:30:00,94.64,94.75,94.6,94.6,23644.0,84.0074,84.105,83.9719,83.9719,23644.0
2018-12-03 11:35:00,94.59,94.62,94.49,94.52,41460.0,83.963,83.9896,83.8742,83.9008,41460.0
2018-12-03 11:40:00,94.52,94.52,94.27,94.31,87428.0,83.9008,83.9008,83.6789,83.7144,87428.0
2018-12-03 11:45:00,94.31,94.31,94.09,94.18,29896.0,83.7144,83.7144,83.5192,83.599,29896.0
2018-12-03 11:50:00,94.16,94.2,94.08,94.12,43781.0,83.5813,83.6168,83.5103,83.5458,43781.0
2018-12-03 11:55:00,94.1,94.11,93.84,93.95,38808.0,83.528,83.5369,83.2972,83.3949,38808.0
2018-12-03 12:00:00,93.96,94.12,93.94,94.02,48842.0,83.4038,83.5458,83.386,83.457,48842.0
2018-12-03 12:05:00,94.01,94.21,93.98,94.2,29552.0,83.4481,83.6257,83.4215,83.6168,29552.0
2018-12-03 12:10:00,94.18,94.3,94.17,94.26,34630.0,83.599,83.7056,83.5902,83.6701,34630.0
2018-12-03 12:15:00,94.28,94.44,94.25,94.35,15814.0,83.6878,83.8298,83.6612,83.7499,15814.0
2018-12-03 12:20:00,94.35,94.4,94.31,94.37,29224.0,83.7499,83.7943,83.7144,83.7677,29224.0
2018-12-03 12:25:00,94.39,94.44,94.32,94.43,32206.0,83.7854,83.8298,83.7233,83.821,32206.0
2018-12-03 12:30:00,94.44,94.8,94.4,94.8,38145.0,83.8298,84.1494,83.7943,84.1494,38145.0
2018-12-03 12:35:00,94.79,94.89,94.75,94.75,53178.0,84.1405,84.2293,84.105,84.105,53178.0
2018-12-03 12:40:00,94.76,94.76,94.62,94.69,19768.0,84.1139,84.1139,83.9896,84.0517,19768.0
2018-12-03 12:45:00,94.7,94.73,94.66,94.71,17766.0,84.0606,84.0873,84.0251,84.0695,17766.0
2018-12-03 12:50:00,94.71,94.81,94.68,94.73,22113.0,84.0695,84.1583,84.0429,84.0873,22113.0
2018-12-03 12:55:00,94.74,94.9,94.73,94.9,20741.0,84.0961,84.2382,84.0873,84.2382,20741.0
2018-12-03 13:00:00,94.9,95.01,94.9,94.97,23619.0,84.2382,84.3358,84.2382,84.3003,23619.0
2018-12-03 13:05:00,94.97,94.99,94.86,94.93,24157.0,84.3003,84.318,84.2026,84.2648,24157.0
2018-12-03 13:10:00,94.93,95.06,94.93,94.95,24973.0,84.2648,84.3802,84.2648,84.2825,24973.0
2018-12-03 13:15:00,94.96,95.05,94.95,94.96,18983.0,84.2914,84.3713,84.2825,84.2914,18983.0
2018-12-03 13:20:00,94.95,95.1,94.95,95.09,22472.0,84.2825,84.4157,84.2825,84.4068,22472.0
2018-12-03 13:25:00,95.09,95.13,95.01,95.09,21982.0,84.4068,84.4423,84.3358,84.4068,21982.0
2018-12-03 13:30:00,95.07,95.08,94.9,94.95,15457.0,84.3891,84.3979,84.2382,84.2825,15457.0
2018-12-03 13:35:00,94.96,94.96,94.81,94.85,22790.0,84.2914,84.2914,84.1583,84.1938,22790.0
2018-12-03 13:40:00,94.84,94.88,94.73,94.84,35257.0,84.1849,84.2204,84.0873,84.1849,35257.0
2018-12-03 13:45:00,94.84,94.87,94.63,94.63,22429.0,84.1849,84.2115,83.9985,83.9985,22429.0
2018-12-03 13:50:00,94.63,94.77,94.62,94.76,18103.0,83.9985,84.1228,83.9896,84.1139,18103.0
2018-12-03 13:55:00,94.75,94.77,94.61,94.65,15796.0,84.105,84.1228,83.9807,84.0162,15796.0
2018-12-03 14:00:00,94.65,94.79,94.58,94.64,25703.0,84.0162,84.1405,83.9541,84.0074,25703.0
2018-12-03 14:05:00,94.65,94.67,94.3,94.4,35815.0,84.0162,84.034,83.7056,83.7943,35815.0
2018-12-03 14:10:00,94.42,94.53,94.34,94.35,26196.0,83.8121,83.9097,83.7411,83.7499,26196.0
2018-12-03 14:15:00,94.35,94.62,94.33,94.53,57370.0,83.7499,83.9896,83.7322,83.9097,57370.0
2018-12-03 14:20:00,94.51,94.56,94.42,94.45,61545.0,83.892,83.9363,83.8121,83.8387,61545.0
2018-12-03 14:25:00,94.46,94.5,94.29,94.4,93106.0,83.8476,83.8831,83.6967,83.7943,93106.0
2018-12-03 14:30:00,94.4,94.45,94.37,94.38,62067.0,83.7943,83.8387,83.7677,83.7766,62067.0
2018-12-03 14:35:00,94.39,94.4,94.23,94.25,92851.0,83.7854,83.7943,83.6434,83.6612,92851.0
2018-12-03 14:40:00,94.25,94.32,94.12,94.18,38648.0,83.6612,83.7233,83.5458,83.599,38648.0
2018-12-03 14:45:00,94.18,94.33,94.15,94.29,33159.0,83.599,83.7322,83.5724,83.6967,33159.0
2018-12-03 14:50:00,94.3,94.39,94.16,94.23,24988.0,83.7056,83.7854,83.5813,83.6434,24988.0
2018-12-03 14:55:00,94.23,94.36,94.2,94.36,39322.0,83.6434,83.7588,83.6168,83.7588,39322.0
2018-12-03 15:00:00,94.36,94.44,94.27,94.44,33131.0,83.7588,83.8298,83.6789,83.8298,33131.0
2018-12-03 15:05:00,94.42,94.59,94.36,94.52,41571.0,83.8121,83.963,83.7588,83.9008,41571.0
2018-12-03 15:10:00,94.53,94.82,94.52,94.8,33037.0,83.9097,84.1671,83.9008,84.1494,33037.0
2018-12-03 15:15:00,94.79,94.89,94.69,94.73,37403.0,84.1405,84.2293,84.0517,84.0873,37403.0
2018-12-03 15:20:00,94.74,94.8,94.53,94.56,49357.0,84.0961,84.1494,83.9097,83.9363,49357.0
2018-12-03 15:25:00,94.56,94.69,94.45,94.65,35557.0,83.9363,84.0517,83.8387,84.0162,35557.0
2018-12-03 15:30:00,94.66,94.71,94.53,94.7,43375.0,84.0251,84.0695,83.9097,84.0606,43375.0
2018-12-03 15:35:00,94.7,94.73,94.59,94.64,52569.0,84.0606,84.0873,83.963,84.0074,52569.0
2018-12-03 15:40:00,94.65,94.68,94.46,94.47,61304.0,84.0162,84.0429,83.8476,83.8565,61304.0
2018-12-03 15:45:00,94.46,94.54,94.35,94.39,88192.0,83.8476,83.9186,83.7499,83.7854,88192.0
2018-12-03 15:50:00,94.39,94.42,94.27,94.27,97985.0,83.7854,83.8121,83.6789,83.6789,97985.0
2018-12-03 15:55:00,94.27,94.47,94.26,94.29,283895.0,83.6789,83.8565,83.6701,83.6967,283895.0
2018-12-04 09:30:00,94.48,95.1,94.45,94.72,119923.0,83.8653,84.4157,83.8387,84.0784,119923.0
2018-12-04 09:35:00,94.76,95.05,94.62,94.65,86602.0,84.1139,84.3713,83.9896,84.0162,86602.0
2018-12-04 09:40:00,94.68,94.84,94.1,94.1,36728.0,84.0429,84.1849,83.528,83.528,36728.0
2018-12-04 09:45:00,94.13,94.22,93.86,93.89,54792.0,83.5547,83.6345,83.315,83.3416,54792.0
2018-12-04 09:50:00,93.86,93.86,93.34,93.43,30539.0,83.315,83.315,82.8534,82.9333,30539.0
2018-12-04 09:55:00,93.48,93.56,93.24,93.36,41846.0,82.9777,83.0487,82.7646,82.8712,41846.0
2018-12-04 10:00:00,93.31,93.59,93.31,93.56,19026.0,82.8268,83.0753,82.8268,83.0487,19026.0
2018-12-04 10:05:00,93.53,93.54,93.29,93.4,46756.0,83.0221,83.0309,82.809,82.9067,46756.0
2018-12-04 10:10:00,93.41,93.5,93.07,93.17,46121.0,82.9156,82.9954,82.6137,82.7025,46121.0
2018-12-04 10:15:00,93.14,93.49,93.12,93.15,19045.0,82.6759,82.9866,82.6581,82.6848,19045.0
2018-12-04 10:20:00,93.18,93.29,93.15,93.27,15748.0,82.7114,82.809,82.6848,82.7913,15748.0
2018-12-04 10:25:00,93.28,93.4,93.14,93.4,21791.0,82.8002,82.9067,82.6759,82.9067,21791.0
2018-12-04 10:30:00,93.39,93.43,93.15,93.29,16271.0,82.8978,82.9333,82.6848,82.809,16271.0
2018-12-04 10:35:00,93.31,93.48,93.23,93.45,40328.0,82.8268,82.9777,82.7558,82.9511,40328.0
2018-12-04 10:40:00,93.45,93.45,93.19,93.22,42917.0,82.9511,82.9511,82.7203,82.7469,42917.0
2018-12-04 10:45:00,93.22,93.23,93.05,93.23,19595.0,82.7469,82.7558,82.596,82.7558,19595.0
2018-12-04 10:50:00,93.23,93.34,93.12,93.33,26763.0,82.7558,82.8534,82.6581,82.8445,26763.0
2018-12-04 10:55:00,93.34,93.34,93.16,93.16,14702.0,82.8534,82.8534,82.6936,82.6936,14702.0
2018-12-04 11:00:00,93.16,93.16,93.0,93.09,30943.0,82.6936,82.6936,82.5516,82.6315,30943.0
2018-12-04 11:05:00,93.1,93.1,92.85,92.92,38513.0,82.6404,82.6404,82.4185,82.4806,38513.0
2018-12-04 11:10:00,92.89,92.91,92.67,92.7,30404.0,82.454,82.4717,82.2587,82.2853,30404.0
2018-12-04 11:15:00,92.69,92.74,92.64,92.71,38997.0,82.2764,82.3208,82.2321,82.2942,38997.0
2018-12-04 11:20:00,92.71,92.87,92.68,92.74,32200.0,82.2942,82.4362,82.2676,82.3208,32200.0
2018-12-04 11:25:00,92.73,92.75,92.54,92.63,25922.0,82.3119,82.3297,82.1433,82.2232,25922.0
2018-12-04 11:30:00,92.63,92.66,92.51,92.55,26728.0,82.2232,82.2498,82.1167,82.1522,26728.0
2018-12-04 11:35:00,92.57,92.57,92.37,92.43,46243.0,82.1699,82.1699,81.9924,82.0457,46243.0
2018-12-04 11:40:00,92.44,92.59,92.44,92.57,28087.0,82.0545,82.1877,82.0545,82.1699,28087.0
2018-12-04 11:45:00,92.57,92.63,92.5,92.59,45886.0,82.1699,82.2232,82.1078,82.1877,45886.0
2018-12-04 11:50:00,92.58,92.58,92.47,92.56,23845.0,82.1788,82.1788,82.0812,82.161,23845.0
2018-12-04 11:55:00,92.57,92.62,92.1,92.1,40926.0,82.1699,82.2143,81.7527,81.7527,40926.0
2018-12-04 12:00:00,92.11,92.21,91.9,91.92,36858.0,81.7616,81.8504,81.5752,81.5929,36858.0
2018-12-04 12:05:00,91.91,91.92,91.31,91.53,52574.0,81.5841,81.5929,81.0515,81.2468,52574.0
2018-12-04 12:10:00,91.5,91.57,91.33,91.33,41468.0,81.2201,81.2823,81.0692,81.0692,41468.0
2018-12-04 12:15:00,91.3,91.48,91.13,91.47,51159.0,81.0426,81.2024,80.8917,81.1935,51159.0
2018-12-04 12:20:00,91.49,91.51,91.2,91.25,36029.0,81.2113,81.229,80.9538,80.9982,36029.0
2018-12-04 12:25:00,91.25,91.4,90.97,91.0,38990.0,80.9982,81.1314,80.7497,80.7763,38990.0
2018-12-04 12:30:00,90.99,91.06,90.7,90.97,43058.0,80.7674,80.8296,80.51,80.7497,43058.0
2018-12-04 12:35:00,90.92,91.08,90.87,90.96,65482.0,80.7053,80.8473,80.6609,80.7408,65482.0
2018-12-04 12:40:00,90.95,91.17,90.95,91.05,92763.0,80.7319,80.9272,80.7319,80.8207,92763.0
2018-12-04 12:45:00,91.04,91.15,90.97,91.06,21612.0,80.8118,80.9095,80.7497,80.8296,21612.0
2018-12-04 12:50:00,91.05,91.06,90.86,90.9,24093.0,80.8207,80.8296,80.652,80.6875,24093.0
2018-12-04 12:55:00,90.9,90.99,90.77,90.8,24190.0,80.6875,80.7674,80.5721,80.5988,24190.0
2018-12-04 13:00:00,90.78,90.78,90.52,90.76,56212.0,80.581,80.581,80.3502,80.5633,56212.0
2018-12-04 13:05:00,90.78,90.99,90.78,90.89,32807.0,80.581,80.7674,80.581,80.6787,32807.0
2018-12-04 13:10:00,90.88,90.95,90.67,90.71,38129.0,80.6698,80.7319,80.4834,80.5189,38129.0
2018-12-04 13:15:00,90.69,90.97,90.69,90.97,40550.0,80.5011,80.7497,80.5011,80.7497,40550.0
2018-12-04 13:20:00,90.96,91.0,90.86,90.9,28956.0,80.7408,80.7763,80.652,80.6875,28956.0
2018-12-04 13:25:00,90.89,90.89,90.26,90.46,36263.0,80.6787,80.6787,80.1194,80.297,36263.0
2018-12-04 13:30:00,90.44,90.62,90.34,90.51,26747.0,80.2792,80.439,80.1905,80.3414,26747.0
2018-12-04 13:35:00,90.49,90.55,90.1,90.16,30157.0,80.3236,80.3769,79.9774,80.0307,30157.0
2018-12-04 13:40:00,90.16,90.55,89.93,90.48,54579.0,80.0307,80.3769,79.8265,80.3147,54579.0
2018-12-04 13:45:00,90.44,90.78,90.43,90.75,30239.0,80.2792,80.581,80.2703,80.5544,30239.0
2018-12-04 13:50:00,90.75,90.92,90.69,90.92,54923.0,80.5544,80.7053,80.5011,80.7053,54923.0
2018-12-04 13:55:00,90.92,91.21,90.92,91.03,52784.0,80.7053,80.9627,80.7053,80.8029,52784.0
2018-12-04 14:00:00,91.02,91.05,90.81,90.84,33161.0,80.7941,80.8207,80.6077,80.6343,33161.0
2018-12-04 14:05:00,90.79,91.21,90.79,91.17,106017.0,80.5899,80.9627,80.5899,80.9272,106017.0
2018-12-04 14:10:00,91.17,91.3,91.06,91.06,92406.0,80.9272,81.0426,80.8296,80.8296,92406.0
2018-12-04 14:15:00,91.05,91.14,91.01,91.08,61259.0,80.8207,80.9006,80.7852,80.8473,61259.0
2018-12-04 14:20:00,91.1,91.15,91.04,91.06,59372.0,80.8651,80.9095,80.8118,80.8296,59372.0
2018-12-04 14:25:00,91.05,91.05,90.62,90.72,92836.0,80.8207,80.8207,80.439,80.5278,92836.0
2018-12-04 14:30:00,90.7,91.16,90.7,91.08,65944.0,80.51,80.9183,80.51,80.8473,65944.0
2018-12-04 14:35:00,91.04,91.04,90.76,90.81,97079.0,80.8118,80.8118,80.5633,80.6077,97079.0
2018-12-04 14:40:00,90.79,90.93,90.78,90.89,52766.0,80.5899,80.7142,80.581,80.6787,52766.0
2018-12-04 14:45:00,90.87,91.06,90.87,91.04,63140.0,80.6609,80.8296,80.6609,80.8118,63140.0
2018-12-04 14:50:00,91.04,91.09,90.9,90.91,36716.0,80.8118,80.8562,80.6875,80.6964,36716.0
2018-12-04 14:55:00,90.93,90.96,90.65,90.65,40458.0,80.7142,80.7408,80.4656,80.4656,40458.0
2018-12-04 15:00:00,90.65,90.71,90.54,90.67,43446.0,80.4656,80.5189,80.368,80.4834,43446.0
2018-12-04 15:05:00,90.66,90.77,90.61,90.65,40987.0,80.4745,80.5721,80.4301,80.4656,40987.0
2018-12-04 15:10:00,90.65,90.77,90.56,90.74,57713.0,80.4656,80.5721,80.3857,80.5455,57713.0
2018-12-04 15:15:00,90.74,90.93,90.69,90.74,37499.0,80.5455,80.7142,80.5011,80.5455,37499.0
2018-12-04 15:20:00,90.75,90.95,90.69,90.74,59937.0,80.5544,80.7319,80.5011,80.5455,59937.0
2018-12-04 15:25:00,90.73,90.94,90.61,90.65,66460.0,80.5366,80.7231,80.4301,80.4656,66460.0
2018-12-04 15:30:00,90.63,90.74,90.48,90.68,53172.0,80.4479,80.5455,80.3147,80.4923,53172.0
2018-12-04 15:35:00,90.68,90.83,90.37,90.4,94296.0,80.4923,80.6254,80.2171,80.2437,94296.0
2018-12-04 15:40:00,90.4,90.4,90.15,90.34,95393.0,80.2437,80.2437,80.0218,80.1905,95393.0
2018-12-04 15:45:00,90.3,90.48,90.2,90.47,157453.0,80.155,80.3147,80.0662,80.3059,157453.0
2018-12-04 15:50:00,90.46,90.52,90.25,90.33,166592.0,80.297,80.3502,80.1106,80.1816,166592.0
2018-12-04 15:55:00,90.33,90.39,90.17,90.35,355545.0,80.1816,80.2348,80.0396,80.1993,355545.0
2018-12-06 09:30:00,88.84,89.04,88.05,88.81,143148.0,78.859,79.0365,78.1577,78.8324,143148.0
2018-12-06 09:35:00,88.89,89.28,88.7,89.25,99023.0,78.9034,79.2495,78.7347,79.2229,99023.0
2018-12-06 09:40:00,89.17,89.25,88.95,89.1,50486.0,79.1519,79.2229,78.9566,79.0898,50486.0
2018-12-06 09:45:00,89.11,89.14,88.77,88.86,60312.0,79.0986,79.1253,78.7968,78.8767,60312.0
2018-12-06 09:50:00,88.89,89.05,88.05,88.09,58003.0,78.9034,79.0454,78.1577,78.1932,58003.0
2018-12-06 09:55:00,88.08,88.44,88.04,88.27,62841.0,78.1844,78.5039,78.1489,78.353,62841.0
2018-12-06 10:00:00,88.28,88.46,88.11,88.44,70930.0,78.3619,78.5217,78.211,78.5039,70930.0
2018-12-06 10:05:00,88.4,88.63,88.11,88.43,54365.0,78.4684,78.6726,78.211,78.495,54365.0
2018-12-06 10:10:00,88.45,88.45,88.24,88.38,28893.0,78.5128,78.5128,78.3264,78.4507,28893.0
2018-12-06 10:15:00,88.42,88.85,88.42,88.59,53548.0,78.4862,78.8679,78.4862,78.6371,53548.0
2018-12-06 10:20:00,88.58,88.72,88.46,88.53,43247.0,78.6282,78.7525,78.5217,78.5838,43247.0
2018-12-06 10:25:00,88.49,89.01,88.45,88.81,114082.0,78.5483,79.0099,78.5128,78.8324,114082.0
2018-12-06 10:30:00,88.83,88.9,88.63,88.63,81757.0,78.8501,78.9122,78.6726,78.6726,81757.0
2018-12-06 10:35:00,88.65,88.8,88.45,88.59,49699.0,78.6903,78.8235,78.5128,78.6371,49699.0
2018-12-06 10:40:00,88.6,88.99,88.59,88.96,75676.0,78.6459,78.9921,78.6371,78.9655,75676.0
2018-12-06 10:45:00,88.96,89.03,88.6,88.67,66548.0,78.9655,79.0276,78.6459,78.7081,66548.0
2018-12-06 10:50:00,88.72,89.0,88.55,88.9,74038.0,78.7525,79.001,78.6016,78.9122,74038.0
2018-12-06 10:55:00,88.88,88.88,88.44,88.52,49257.0,78.8945,78.8945,78.5039,78.5749,49257.0
2018-12-06 11:00:00,88.51,88.61,88.38,88.54,105215.0,78.5661,78.6548,78.4507,78.5927,105215.0
2018-12-06 11:05:00,88.51,88.58,88.29,88.3,47561.0,78.5661,78.6282,78.3708,78.3796,47561.0
2018-12-06 11:10:00,88.33,88.39,87.94,87.96,90100.0,78.4063,78.4595,78.0601,78.0778,90100.0
2018-12-06 11:15:00,87.96,88.26,87.85,88.11,53337.0,78.0778,78.3441,77.9802,78.211,53337.0
2018-12-06 11:20:00,88.1,88.11,87.74,87.76,50310.0,78.2021,78.211,77.8826,77.9003,50310.0
2018-12-06 11:25:00,87.74,87.93,87.48,87.65,81415.0,77.8826,78.0512,77.6518,77.8027,81415.0
2018-12-06 11:30:00,87.65,87.86,87.58,87.72,57763.0,77.8027,77.9891,77.7405,77.8648,57763.0
2018-12-06 11:35:00,87.75,88.08,87.75,88.05,68147.0,77.8914,78.1844,77.8914,78.1577,68147.0
2018-12-06 11:40:00,88.02,88.16,87.97,88.09,38521.0,78.1311,78.2554,78.0867,78.1932,38521.0
2018-12-06 11:45:00,88.12,88.51,88.05,88.49,55473.0,78.2199,78.5661,78.1577,78.5483,55473.0
2018-12-06 11:50:00,88.49,88.66,88.35,88.45,35066.0,78.5483,78.6992,78.424,78.5128,35066.0
2018-12-06 11:55:00,88.5,88.61,88.35,88.57,50337.0,78.5572,78.6548,78.424,78.6193,50337.0
2018-12-06 12:00:00,88.56,88.69,88.44,88.63,33459.0,78.6104,78.7258,78.5039,78.6726,33459.0
2018-12-06 12:05:00,88.6,88.84,88.57,88.67,57521.0,78.6459,78.859,78.6193,78.7081,57521.0
2018-12-06 12:10:00,88.68,88.79,88.58,88.77,31906.0,78.717,78.8146,78.6282,78.7968,31906.0
2018-12-06 12:15:00,88.78,89.04,88.74,88.83,37240.0,78.8057,79.0365,78.7702,78.8501,37240.0
2018-12-06 12:20:00,88.8,89.25,88.7,89.21,43000.0,78.8235,79.2229,78.7347,79.1874,43000.0
2018-12-06 12:25:00,89.21,89.32,89.04,89.3,45800.0,79.1874,79.2851,79.0365,79.2673,45800.0
2018-12-06 12:30:00,89.3,89.39,89.16,89.27,55728.0,79.2673,79.3472,79.143,79.2407,55728.0
2018-12-06 12:35:00,89.26,89.55,89.22,89.24,64807.0,79.2318,79.4892,79.1963,79.214,64807.0
2018-12-06 12:40:00,89.24,89.48,89.19,89.4,25925.0,79.214,79.4271,79.1697,79.3561,25925.0
2018-12-06 12:45:00,89.4,89.64,89.38,89.52,49717.0,79.3561,79.5691,79.3383,79.4626,49717.0
2018-12-06 12:50:00,89.5,89.68,89.36,89.64,33097.0,79.4448,79.6046,79.3206,79.5691,33097.0
2018-12-06 12:55:00,89.67,89.84,89.67,89.71,48882.0,79.5957,79.7466,79.5957,79.6312,48882.0
2018-12-06 13:00:00,89.72,89.74,89.32,89.34,30795.0,79.6401,79.6579,79.2851,79.3028,30795.0
2018-12-06 13:05:00,89.36,89.43,89.04,89.12,35811.0,79.3206,79.3827,79.0365,79.1075,35811.0
2018-12-06 13:10:00,89.16,89.2,89.06,89.15,19309.0,79.143,79.1785,79.0543,79.1342,19309.0
2018-12-06 13:15:00,89.17,89.31,89.01,89.04,33305.0,79.1519,79.2762,79.0099,79.0365,33305.0
2018-12-06 13:20:00,89.07,89.29,88.98,89.25,32006.0,79.0631,79.2584,78.9833,79.2229,32006.0
2018-12-06 13:25:00,89.27,89.32,89.1,89.11,22784.0,79.2407,79.2851,79.0898,79.0986,22784.0
2018-12-06 13:30:00,89.08,89.1,88.88,88.99,34904.0,79.072,79.0898,78.8945,78.9921,34904.0
2018-12-06 13:35:00,89.01,89.2,88.91,89.11,23740.0,79.0099,79.1785,78.9211,79.0986,23740.0
2018-12-06 13:40:00,89.14,89.42,89.13,89.33,22032.0,79.1253,79.3738,79.1164,79.2939,22032.0
2018-12-06 13:45:00,89.32,89.48,89.32,89.43,36853.0,79.2851,79.4271,79.2851,79.3827,36853.0
2018-12-06 13:50:00,89.43,89.6,89.4,89.6,25422.0,79.3827,79.5336,79.3561,79.5336,25422.0
2018-12-06 13:55:00,89.6,89.73,89.48,89.72,34840.0,79.5336,79.649,79.4271,79.6401,34840.0
2018-12-06 14:00:00,89.74,89.9,89.68,89.69,32718.0,79.6579,79.7999,79.6046,79.6135,32718.0
2018-12-06 14:05:00,89.69,89.82,89.62,89.68,55858.0,79.6135,79.7289,79.5513,79.6046,55858.0
2018-12-06 14:10:00,89.68,89.68,89.44,89.58,37075.0,79.6046,79.6046,79.3916,79.5158,37075.0
2018-12-06 14:15:00,89.58,89.71,89.27,89.27,29317.0,79.5158,79.6312,79.2407,79.2407,29317.0
2018-12-06 14:20:00,89.27,89.4,89.18,89.27,23524.0,79.2407,79.3561,79.1608,79.2407,23524.0
2018-12-06 14:25:00,89.31,89.64,89.28,89.64,24540.0,79.2762,79.5691,79.2495,79.5691,24540.0
2018-12-06 14:30:00,89.63,89.63,89.26,89.32,32862.0,79.5602,79.5602,79.2318,79.2851,32862.0
2018-12-06 14:35:00,89.35,89.49,89.16,89.19,37774.0,79.3117,79.436,79.143,79.1697,37774.0
2018-12-06 14:40:00,89.22,89.35,89.14,89.19,51642.0,79.1963,79.3117,79.1253,79.1697,51642.0
2018-12-06 14:45:00,89.19,89.25,88.94,89.1,41525.0,79.1697,79.2229,78.9477,79.0898,41525.0
2018-12-06 14:50:00,89.09,89.65,89.09,89.62,38614.0,79.0809,79.578,79.0809,79.5513,38614.0
2018-12-06 14:55:00,89.63,89.71,89.48,89.6,25034.0,79.5602,79.6312,79.4271,79.5336,25034.0
2018-12-06 15:00:00,89.64,89.92,89.59,89.6,37654.0,79.5691,79.8176,79.5247,79.5336,37654.0
2018-12-06 15:05:00,89.61,89.8,89.44,89.78,48947.0,79.5425,79.7111,79.3916,79.6934,48947.0
2018-12-06 15:10:00,89.79,89.89,89.63,89.77,52397.0,79.7023,79.791,79.5602,79.6845,52397.0
2018-12-06 15:15:00,89.78,89.94,89.74,89.86,38167.0,79.6934,79.8354,79.6579,79.7644,38167.0
2018-12-06 15:20:00,89.86,89.87,89.64,89.81,37898.0,79.7644,79.7733,79.5691,79.72,37898.0
2018-12-06 15:25:00,89.81,90.02,89.76,89.92,48211.0,79.72,79.9064,79.6756,79.8176,48211.0
2018-12-06 15:30:00,89.93,90.51,89.88,90.51,119502.0,79.8265,80.3414,79.7821,80.3414,119502.0
2018-12-06 15:35:00,90.53,90.53,90.36,90.44,47107.0,80.3591,80.3591,80.2082,80.2792,47107.0
2018-12-06 15:40:00,90.43,90.62,90.26,90.59,87174.0,80.2703,80.439,80.1194,80.4124,87174.0
2018-12-06 15:45:00,90.59,90.8,90.53,90.78,97785.0,80.4124,80.5988,80.3591,80.581,97785.0
2018-12-06 15:50:00,90.75,90.95,90.69,90.87,107823.0,80.5544,80.7319,80.5011,80.6609,107823.0
2018-12-06 15:55:00,90.88,91.02,90.8,90.94,276882.0,80.6698,80.7941,80.5988,80.7231,276882.0
2018-12-07 09:30:00,90.37,91.34,90.37,91.01,63316.0,80.2171,81.0781,80.2171,80.7852,63316.0
2018-12-07 09:35:00,91.07,91.53,90.91,91.53,27474.0,80.8384,81.2468,80.6964,81.2468,27474.0
2018-12-07 09:40:00,91.54,92.18,91.51,91.8,53046.0,81.2556,81.8237,81.229,81.4864,53046.0
2018-12-07 09:45:00,91.73,91.99,91.53,91.58,57047.0,81.4243,81.6551,81.2468,81.2911,57047.0
2018-12-07 09:50:00,91.56,92.1,91.51,91.89,43680.0,81.2734,81.7527,81.229,81.5663,43680.0
2018-12-07 09:55:00,91.86,92.28,91.84,92.2,73799.0,81.5397,81.9125,81.5219,81.8415,73799.0
2018-12-07 10:00:00,92.24,92.29,92.01,92.26,66777.0,81.877,81.9214,81.6728,81.8948,66777.0
2018-12-07 10:05:00,92.21,92.23,91.88,92.0,36822.0,81.8504,81.8681,81.5574,81.664,36822.0
2018-12-07 10:10:00,92.0,92.03,91.74,91.78,73084.0,81.664,81.6906,81.4332,81.4687,73084.0
2018-12-07 10:15:00,91.76,91.76,91.41,91.49,72979.0,81.4509,81.4509,81.1402,81.2113,72979.0
2018-12-07 10:20:00,91.46,91.61,91.22,91.24,35816.0,81.1846,81.3178,80.9716,80.9893,35816.0
2018-12-07 10:25:00,91.28,91.4,90.94,91.4,38255.0,81.0249,81.1314,80.7231,81.1314,38255.0
2018-12-07 10:30:00,91.4,91.56,91.25,91.27,27919.0,81.1314,81.2734,80.9982,81.016,27919.0
2018-12-07 10:35:00,91.25,91.29,90.93,90.98,50788.0,80.9982,81.0337,80.7142,80.7586,50788.0
2018-12-07 10:40:00,90.96,91.45,90.9,91.45,73997.0,80.7408,81.1758,80.6875,81.1758,73997.0
2018-12-07 10:45:00,91.48,91.6,91.31,91.35,46405.0,81.2024,81.3089,81.0515,81.087,46405.0
2018-12-07 10:50:00,91.35,91.38,91.15,91.26,42766.0,81.087,81.1136,80.9095,81.0071,42766.0
2018-12-07 10:55:00,91.3,91.41,91.2,91.31,22891.0,81.0426,81.1402,80.9538,81.0515,22891.0
2018-12-07 11:00:00,91.31,91.46,90.99,91.03,24243.0,81.0515,81.1846,80.7674,80.8029,24243.0
2018-12-07 11:05:00,91.05,91.06,90.65,90.71,29645.0,80.8207,80.8296,80.4656,80.5189,29645.0
2018-12-07 11:10:00,90.68,90.77,90.37,90.37,20208.0,80.4923,80.5721,80.2171,80.2171,20208.0
2018-12-07 11:15:00,90.34,90.66,90.32,90.54,26401.0,80.1905,80.4745,80.1727,80.368,26401.0
2018-12-07 11:20:00,90.53,90.53,89.98,90.02,30234.0,80.3591,80.3591,79.8709,79.9064,30234.0
2018-12-07 11:25:00,90.01,90.23,89.86,90.21,29968.0,79.8975,80.0928,79.7644,80.0751,29968.0
2018-12-07 11:30:00,90.16,90.41,90.08,90.28,21067.0,80.0307,80.2526,79.9597,80.1372,21067.0
2018-12-07 11:35:00,90.29,90.39,90.2,90.31,14162.0,80.1461,80.2348,80.0662,80.1638,14162.0
2018-12-07 11:40:00,90.35,90.46,90.15,90.4,21609.0,80.1993,80.297,80.0218,80.2437,21609.0
2018-12-07 11:45:00,90.42,90.6,90.35,90.39,16200.0,80.2615,80.4212,80.1993,80.2348,16200.0
2018-12-07 11:50:00,90.36,90.38,90.0,90.0,23729.0,80.2082,80.226,79.8887,79.8887,23729.0
2018-12-07 11:55:00,90.0,90.08,89.83,89.83,17962.0,79.8887,79.9597,79.7378,79.7378,17962.0
2018-12-07 12:00:00,89.81,90.01,89.78,89.97,20927.0,79.72,79.8975,79.6934,79.862,20927.0
2018-12-07 12:05:00,89.97,90.0,89.8,89.9,16491.0,79.862,79.8887,79.7111,79.7999,16491.0
2018-12-07 12:10:00,89.87,90.12,89.81,90.05,21407.0,79.7733,79.9952,79.72,79.933,21407.0
2018-12-07 12:15:00,90.03,90.07,89.67,89.76,19995.0,79.9153,79.9508,79.5957,79.6756,19995.0
2018-12-07 12:20:00,89.74,89.96,89.74,89.9,16719.0,79.6579,79.8532,79.6579,79.7999,16719.0
2018-12-07 12:25:00,89.86,89.92,89.75,89.8,13009.0,79.7644,79.8176,79.6667,79.7111,13009.0
2018-12-07 12:30:00,89.76,89.76,89.42,89.47,31941.0,79.6756,79.6756,79.3738,79.4182,31941.0
2018-12-07 12:35:00,89.48,89.53,89.34,89.41,21194.0,79.4271,79.4715,79.3028,79.3649,21194.0
2018-12-07 12:40:00,89.43,89.43,89.26,89.41,27894.0,79.3827,79.3827,79.2318,79.3649,27894.0
2018-12-07 12:45:00,89.4,89.59,89.4,89.41,21773.0,79.3561,79.5247,79.3561,79.3649,21773.0
2018-12-07 12:50:00,89.41,89.97,89.41,89.95,23397.0,79.3649,79.862,79.3649,79.8443,23397.0
2018-12-07 12:55:00,89.97,90.33,89.92,90.25,36184.0,79.862,80.1816,79.8176,80.1106,36184.0
2018-12-07 13:00:00,90.24,90.59,90.12,90.42,44534.0,80.1017,80.4124,79.9952,80.2615,44534.0
2018-12-07 13:05:00,90.43,90.43,90.06,90.06,21411.0,80.2703,80.2703,79.9419,79.9419,21411.0
2018-12-07 13:10:00,90.02,90.17,89.96,89.98,18293.0,79.9064,80.0396,79.8532,79.8709,18293.0
2018-12-07 13:15:00,90.01,90.08,89.85,89.87,18216.0,79.8975,79.9597,79.7555,79.7733,18216.0
2018-12-07 13:20:00,89.89,90.2,89.89,90.2,23081.0,79.791,80.0662,79.791,80.0662,23081.0
2018-12-07 13:25:00,90.18,90.18,89.97,90.12,16585.0,80.0484,80.0484,79.862,79.9952,16585.0
2018-12-07 13:30:00,90.1,90.13,89.69,89.69,21480.0,79.9774,80.0041,79.6135,79.6135,21480.0
2018-12-07 13:35:00,89.69,89.94,89.63,89.88,34483.0,79.6135,79.8354,79.5602,79.7821,34483.0
2018-12-07 13:40:00,89.87,90.03,89.86,89.93,17158.0,79.7733,79.9153,79.7644,79.8265,17158.0
2018-12-07 13:45:00,89.94,90.05,89.77,89.77,22769.0,79.8354,79.933,79.6845,79.6845,22769.0
2018-12-07 13:50:00,89.77,89.84,89.67,89.76,19878.0,79.6845,79.7466,79.5957,79.6756,19878.0
2018-12-07 13:55:00,89.75,89.75,89.55,89.6,15111.0,79.6667,79.6667,79.4892,79.5336,15111.0
2018-12-07 14:00:00,89.59,89.6,89.35,89.39,28248.0,79.5247,79.5336,79.3117,79.3472,28248.0
2018-12-07 14:05:00,89.39,89.67,89.33,89.48,41513.0,79.3472,79.5957,79.2939,79.4271,41513.0
2018-12-07 14:10:00,89.48,89.49,89.28,89.46,32306.0,79.4271,79.436,79.2495,79.4093,32306.0
2018-12-07 14:15:00,89.45,89.85,89.43,89.84,34379.0,79.4004,79.7555,79.3827,79.7466,34379.0
2018-12-07 14:20:00,89.84,90.02,89.66,89.73,65432.0,79.7466,79.9064,79.5869,79.649,65432.0
2018-12-07 14:25:00,89.71,89.82,89.55,89.76,19992.0,79.6312,79.7289,79.4892,79.6756,19992.0
2018-12-07 14:30:00,89.79,89.81,89.6,89.72,29348.0,79.7023,79.72,79.5336,79.6401,29348.0
2018-12-07 14:35:00,89.71,89.72,89.44,89.47,23593.0,79.6312,79.6401,79.3916,79.4182,23593.0
2018-12-07 14:40:00,89.44,89.53,89.2,89.24,81668.0,79.3916,79.4715,79.1785,79.214,81668.0
2018-12-07 14:45:00,89.25,89.61,89.12,89.55,109115.0,79.2229,79.5425,79.1075,79.4892,109115.0
2018-12-07 14:50:00,89.57,89.71,89.18,89.19,46621.0,79.507,79.6312,79.1608,79.1697,46621.0
2018-12-07 14:55:00,89.22,89.33,89.05,89.19,63167.0,79.1963,79.2939,79.0454,79.1697,63167.0
2018-12-07 15:00:00,89.21,89.37,89.06,89.08,51034.0,79.1874,79.3294,79.0543,79.072,51034.0
2018-12-07 15:05:00,89.09,89.56,89.06,89.56,57755.0,79.0809,79.4981,79.0543,79.4981,57755.0
2018-12-07 15:10:00,89.53,89.72,89.32,89.35,32179.0,79.4715,79.6401,79.2851,79.3117,32179.0
2018-12-07 15:15:00,89.32,89.51,89.2,89.49,45018.0,79.2851,79.4537,79.1785,79.436,45018.0
2018-12-07 15:20:00,89.54,89.61,89.36,89.39,41937.0,79.4803,79.5425,79.3206,79.3472,41937.0
2018-12-07 15:25:00,89.4,89.74,89.3,89.64,44929.0,79.3561,79.6579,79.2673,79.5691,44929.0
2018-12-07 15:30:00,89.61,90.05,89.49,89.99,67998.0,79.5425,79.933,79.436,79.8798,67998.0
2018-12-07 15:35:00,89.99,90.21,89.69,89.69,51375.0,79.8798,80.0751,79.6135,79.6135,51375.0
2018-12-07 15:40:00,89.69,89.79,89.59,89.67,47177.0,79.6135,79.7023,79.5247,79.5957,47177.0
2018-12-07 15:45:00,89.65,89.78,89.4,89.4,75337.0,79.578,79.6934,79.3561,79.3561,75337.0
2018-12-07 15:50:00,89.41,89.71,89.41,89.53,95816.0,79.3649,79.6312,79.3649,79.4715,95816.0
2018-12-07 15:55:00,89.54,89.67,89.41,89.41,195127.0,79.4803,79.5957,79.3649,79.3649,195127.0
2018-12-10 09:30:00,89.74,90.28,89.68,89.97,60746.0,79.6579,80.1372,79.6046,79.862,60746.0
2018-12-10 09:35:00,89.99,90.19,89.78,89.9,30361.0,79.8798,80.0573,79.6934,79.7999,30361.0
2018-12-10 09:40:00,89.82,89.9,89.47,89.76,30627.0,79.7289,79.7999,79.4182,79.6756,30627.0
2018-12-10 09:45:00,89.79,89.79,88.92,88.92,39896.0,79.7023,79.7023,78.93,78.93,39896.0
2018-12-10 09:50:00,88.84,88.98,88.4,88.59,42208.0,78.859,78.9833,78.4684,78.6371,42208.0
2018-12-10 09:55:00,88.55,89.26,88.55,89.06,29648.0,78.6016,79.2318,78.6016,79.0543,29648.0
2018-12-10 10:00:00,89.04,89.04,88.64,88.96,25031.0,79.0365,79.0365,78.6815,78.9655,25031.0
2018-12-10 10:05:00,88.96,89.26,88.93,89.04,26885.0,78.9655,79.2318,78.9389,79.0365,26885.0
2018-12-10 10:10:00,89.05,89.5,88.85,89.5,32069.0,79.0454,79.4448,78.8679,79.4448,32069.0
2018-12-10 10:15:00,89.47,89.56,89.19,89.47,24751.0,79.4182,79.4981,79.1697,79.4182,24751.0
2018-12-10 10:20:00,89.52,89.56,89.3,89.39,25859.0,79.4626,79.4981,79.2673,79.3472,25859.0
2018-12-10 10:25:00,89.36,89.4,89.04,89.16,20016.0,79.3206,79.3561,79.0365,79.143,20016.0
2018-12-10 10:30:00,89.12,89.25,88.65,88.74,21666.0,79.1075,79.2229,78.6903,78.7702,21666.0
2018-12-10 10:35:00,88.75,88.88,88.45,88.47,17385.0,78.7791,78.8945,78.5128,78.5306,17385.0
2018-12-10 10:40:00,88.42,88.55,88.29,88.32,15602.0,78.4862,78.6016,78.3708,78.3974,15602.0
2018-12-10 10:45:00,88.29,88.54,88.21,88.4,19036.0,78.3708,78.5927,78.2998,78.4684,19036.0
2018-12-10 10:50:00,88.44,88.44,87.87,87.87,24286.0,78.5039,78.5039,77.998,77.998,24286.0
2018-12-10 10:55:00,87.9,88.2,87.86,87.98,27739.0,78.0246,78.2909,77.9891,78.0956,27739.0
2018-12-10 11:00:00,87.97,88.03,87.3,87.48,52332.0,78.0867,78.14,77.492,77.6518,52332.0
2018-12-10 11:05:00,87.53,87.89,87.46,87.61,23367.0,77.6962,78.0157,77.634,77.7672,23367.0
2018-12-10 11:10:00,87.51,87.91,87.46,87.9,34538.0,77.6784,78.0335,77.634,78.0246,34538.0
2018-12-10 11:15:00,87.84,87.87,87.41,87.54,22468.0,77.9713,77.998,77.5896,77.705,22468.0
2018-12-10 11:20:00,87.55,87.71,87.42,87.44,20789.0,77.7139,77.8559,77.5985,77.6163,20789.0
2018-12-10 11:25:00,87.5,87.88,87.5,87.85,24481.0,77.6695,78.0068,77.6695,77.9802,24481.0
2018-12-10 11:30:00,87.9,88.15,87.77,87.78,34777.0,78.0246,78.2465,77.9092,77.9181,34777.0
2018-12-10 11:35:00,87.84,88.44,87.82,88.29,33657.0,77.9713,78.5039,77.9536,78.3708,33657.0
2018-12-10 11:40:00,88.26,88.44,88.2,88.35,27869.0,78.3441,78.5039,78.2909,78.424,27869.0
2018-12-10 11:45:00,88.39,88.6,88.24,88.4,17042.0,78.4595,78.6459,78.3264,78.4684,17042.0
2018-12-10 11:50:00,88.38,88.52,88.21,88.28,26275.0,78.4507,78.5749,78.2998,78.3619,26275.0
2018-12-10 11:55:00,88.28,88.33,87.69,87.78,80306.0,78.3619,78.4063,77.8382,77.9181,80306.0
2018-12-10 12:00:00,87.76,87.82,87.65,87.75,25425.0,77.9003,77.9536,77.8027,77.8914,25425.0
2018-12-10 12:05:00,87.75,88.09,87.65,87.97,15028.0,77.8914,78.1932,77.8027,78.0867,15028.0
2018-12-10 12:10:00,87.97,88.28,87.87,88.19,17147.0,78.0867,78.3619,77.998,78.282,17147.0
2018-12-10 12:15:00,88.22,88.28,87.82,87.87,25772.0,78.3086,78.3619,77.9536,77.998,25772.0
2018-12-10 12:20:00,87.83,88.02,87.82,87.97,12091.0,77.9625,78.1311,77.9536,78.0867,12091.0
2018-12-10 12:25:00,87.99,88.19,87.99,88.03,14295.0,78.1045,78.282,78.1045,78.14,14295.0
2018-12-10 12:30:00,88.06,88.24,88.04,88.12,21657.0,78.1666,78.3264,78.1489,78.2199,21657.0
2018-12-10 12:35:00,88.14,88.63,88.12,88.54,18202.0,78.2376,78.6726,78.2199,78.5927,18202.0
2018-12-10 12:40:00,88.52,88.84,88.52,88.65,17409.0,78.5749,78.859,78.5749,78.6903,17409.0
2018-12-10 12:45:00,88.64,88.98,88.53,88.87,17543.0,78.6815,78.9833,78.5838,78.8856,17543.0
2018-12-10 12:50:00,88.89,89.15,88.87,89.1,20872.0,78.9034,79.1342,78.8856,79.0898,20872.0
2018-12-10 12:55:00,89.11,89.11,88.79,88.84,12100.0,79.0986,79.0986,78.8146,78.859,12100.0
2018-12-10 13:00:00,88.85,88.95,88.68,88.69,18693.0,78.8679,78.9566,78.717,78.7258,18693.0
2018-12-10 13:05:00,88.74,88.95,88.66,88.81,20181.0,78.7702,78.9566,78.6992,78.8324,20181.0
2018-12-10 13:10:00,88.84,89.13,88.69,89.03,27276.0,78.859,79.1164,78.7258,79.0276,27276.0
2018-12-10 13:15:00,89.01,89.09,88.85,89.01,15874.0,79.0099,79.0809,78.8679,79.0099,15874.0
2018-12-10 13:20:00,88.99,89.09,88.73,88.77,15137.0,78.9921,79.0809,78.7613,78.7968,15137.0
2018-12-10 13:25:00,88.77,88.87,88.69,88.71,14461.0,78.7968,78.8856,78.7258,78.7436,14461.0
2018-12-10 13:30:00,88.71,89.14,88.71,89.14,18555.0,78.7436,79.1253,78.7436,79.1253,18555.0
2018-12-10 13:35:00,89.14,89.28,89.02,89.02,19390.0,79.1253,79.2495,79.0188,79.0188,19390.0
2018-12-10 13:40:00,89.04,89.14,88.84,88.91,16913.0,79.0365,79.1253,78.859,78.9211,16913.0
2018-12-10 13:45:00,88.91,89.11,88.9,89.07,24005.0,78.9211,79.0986,78.9122,79.0631,24005.0
2018-12-10 13:50:00,89.11,89.39,89.07,89.26,21818.0,79.0986,79.3472,79.0631,79.2318,21818.0
2018-12-10 13:55:00,89.27,89.32,89.1,89.12,21529.0,79.2407,79.2851,79.0898,79.1075,21529.0
2018-12-10 14:00:00,89.12,89.26,89.0,89.08,19759.0,79.1075,79.2318,79.001,79.072,19759.0
2018-12-10 14:05:00,89.08,89.44,89.08,89.31,21193.0,79.072,79.3916,79.072,79.2762,21193.0
2018-12-10 14:10:00,89.28,89.36,89.12,89.15,22418.0,79.2495,79.3206,79.1075,79.1342,22418.0
2018-12-10 14:15:00,89.16,89.18,88.86,89.01,27070.0,79.143,79.1608,78.8767,79.0099,27070.0
2018-12-10 14:20:00,89.01,89.12,88.78,89.0,18529.0,79.0099,79.1075,78.8057,79.001,18529.0
2018-12-10 14:25:00,89.0,89.32,88.94,89.17,14208.0,79.001,79.2851,78.9477,79.1519,14208.0
2018-12-10 14:30:00,89.18,89.63,89.18,89.61,19283.0,79.1608,79.5602,79.1608,79.5425,19283.0
2018-12-10 14:35:00,89.66,89.74,89.52,89.56,40439.0,79.5869,79.6579,79.4626,79.4981,40439.0
2018-12-10 14:40:00,89.58,89.62,89.47,89.54,30065.0,79.5158,79.5513,79.4182,79.4803,30065.0
2018-12-10 14:45:00,89.54,89.56,89.35,89.41,22963.0,79.4803,79.4981,79.3117,79.3649,22963.0
2018-12-10 14:50:00,89.4,89.48,89.36,89.41,24513.0,79.3561,79.4271,79.3206,79.3649,24513.0
2018-12-10 14:55:00,89.41,89.52,88.98,89.03,28356.0,79.3649,79.4626,78.9833,79.0276,28356.0
2018-12-10 15:00:00,89.05,89.12,88.95,88.98,32456.0,79.0454,79.1075,78.9566,78.9833,32456.0
2018-12-10 15:05:00,88.99,89.31,88.99,89.27,28741.0,78.9921,79.2762,78.9921,79.2407,28741.0
2018-12-10 15:10:00,89.25,89.34,89.08,89.11,20702.0,79.2229,79.3028,79.072,79.0986,20702.0
2018-12-10 15:15:00,89.12,89.12,88.82,88.9,31926.0,79.1075,79.1075,78.8412,78.9122,31926.0
2018-12-10 15:20:00,88.9,89.02,88.88,88.91,30007.0,78.9122,79.0188,78.8945,78.9211,30007.0
2018-12-10 15:25:00,88.92,89.07,88.92,89.07,29614.0,78.93,79.0631,78.93,79.0631,29614.0
2018-12-10 15:30:00,89.08,89.58,89.08,89.56,47953.0,79.072,79.5158,79.072,79.4981,47953.0
2018-12-10 15:35:00,89.58,89.78,89.54,89.67,38846.0,79.5158,79.6934,79.4803,79.5957,38846.0
2018-12-10 15:40:00,89.68,89.75,89.53,89.56,45750.0,79.6046,79.6667,79.4715,79.4981,45750.0
2018-12-10 15:45:00,89.53,89.61,89.38,89.42,63948.0,79.4715,79.5425,79.3383,79.3738,63948.0
2018-12-10 15:50:00,89.41,89.55,89.39,89.53,64357.0,79.3649,79.4892,79.3472,79.4715,64357.0
2018-12-10 15:55:00,89.52,89.63,89.4,89.4,164470.0,79.4626,79.5602,79.3561,79.3561,164470.0
2018-12-11 09:30:00,90.35,91.16,90.35,91.01,76015.0,80.1993,80.9183,80.1993,80.7852,76015.0
2018-12-11 09:35:00,91.01,91.5,90.83,91.28,57277.0,80.7852,81.2201,80.6254,81.0249,57277.0
2018-12-11 09:40:00,91.41,91.64,91.14,91.56,50958.0,81.1402,81.3444,80.9006,81.2734,50958.0
2018-12-11 09:45:00,91.6,91.8,91.45,91.71,82224.0,81.3089,81.4864,81.1758,81.4065,82224.0
2018-12-11 09:50:00,91.67,91.7,91.13,91.65,53430.0,81.371,81.3977,80.8917,81.3533,53430.0
2018-12-11 09:55:00,91.67,91.85,91.55,91.75,70811.0,81.371,81.5308,81.2645,81.442,70811.0
2018-12-11 10:00:00,91.75,91.99,91.72,91.91,56868.0,81.442,81.6551,81.4154,81.5841,56868.0
2018-12-11 10:05:00,91.88,92.08,91.78,91.93,41819.0,81.5574,81.735,81.4687,81.6018,41819.0
2018-12-11 10:10:00,91.91,91.95,91.4,91.49,30779.0,81.5841,81.6196,81.1314,81.2113,30779.0
2018-12-11 10:15:00,91.45,91.56,91.29,91.42,23975.0,81.1758,81.2734,81.0337,81.1491,23975.0
2018-12-11 10:20:00,91.45,91.78,91.44,91.77,30837.0,81.1758,81.4687,81.1669,81.4598,30837.0
2018-12-11 10:25:00,91.78,91.83,91.5,91.73,27082.0,81.4687,81.5131,81.2201,81.4243,27082.0
2018-12-11 10:30:00,91.75,91.81,91.48,91.51,30520.0,81.442,81.4953,81.2024,81.229,30520.0
2018-12-11 10:35:00,91.48,91.63,91.22,91.55,19620.0,81.2024,81.3355,80.9716,81.2645,19620.0
2018-12-11 10:40:00,91.58,91.67,91.28,91.37,18915.0,81.2911,81.371,81.0249,81.1047,18915.0
2018-12-11 10:45:00,91.38,91.49,90.97,91.06,31208.0,81.1136,81.2113,80.7497,80.8296,31208.0
2018-12-11 10:50:00,91.06,91.17,90.96,91.07,20874.0,80.8296,80.9272,80.7408,80.8384,20874.0
2018-12-11 10:55:00,91.06,91.17,90.92,91.16,32499.0,80.8296,80.9272,80.7053,80.9183,32499.0
2018-12-11 11:00:00,91.17,91.17,90.82,90.85,15619.0,80.9272,80.9272,80.6165,80.6432,15619.0
2018-12-11 11:05:00,90.86,91.01,90.79,90.99,23477.0,80.652,80.7852,80.5899,80.7674,23477.0
2018-12-11 11:10:00,91.03,91.1,90.54,90.56,19636.0,80.8029,80.8651,80.368,80.3857,19636.0
2018-12-11 11:15:00,90.59,90.64,90.4,90.6,20658.0,80.4124,80.4568,80.2437,80.4212,20658.0
2018-12-11 11:20:00,90.6,90.66,90.46,90.65,20247.0,80.4212,80.4745,80.297,80.4656,20247.0
2018-12-11 11:25:00,90.65,90.74,90.46,90.6,20364.0,80.4656,80.5455,80.297,80.4212,20364.0
2018-12-11 11:30:00,90.56,90.67,90.38,90.47,54952.0,80.3857,80.4834,80.226,80.3059,54952.0
2018-12-11 11:35:00,90.48,90.89,90.48,90.81,24480.0,80.3147,80.6787,80.3147,80.6077,24480.0
2018-12-11 11:40:00,90.81,90.83,90.6,90.77,32783.0,80.6077,80.6254,80.4212,80.5721,32783.0
2018-12-11 11:45:00,90.75,90.75,90.57,90.73,22350.0,80.5544,80.5544,80.3946,80.5366,22350.0
2018-12-11 11:50:00,90.81,90.95,90.74,90.93,26122.0,80.6077,80.7319,80.5455,80.7142,26122.0
2018-12-11 11:55:00,90.91,91.01,90.71,90.82,28432.0,80.6964,80.7852,80.5189,80.6165,28432.0
2018-12-11 12:00:00,90.78,90.78,90.21,90.25,16939.0,80.581,80.581,80.0751,80.1106,16939.0
2018-12-11 12:05:00,90.33,90.34,90.09,90.28,21503.0,80.1816,80.1905,79.9685,80.1372,21503.0
2018-12-11 12:10:00,90.28,90.28,89.97,90.11,22295.0,80.1372,80.1372,79.862,79.9863,22295.0
2018-12-11 12:15:00,90.07,90.17,89.92,90.11,19415.0,79.9508,80.0396,79.8176,79.9863,19415.0
2018-12-11 12:20:00,90.13,90.4,90.07,90.25,20220.0,80.0041,80.2437,79.9508,80.1106,20220.0
2018-12-11 12:25:00,90.25,90.42,90.22,90.25,26421.0,80.1106,80.2615,80.0839,80.1106,26421.0
2018-12-11 12:30:00,90.23,90.41,90.12,90.21,18770.0,80.0928,80.2526,79.9952,80.0751,18770.0
2018-12-11 12:35:00,90.21,90.34,90.15,90.25,14133.0,80.0751,80.1905,80.0218,80.1106,14133.0
2018-12-11 12:40:00,90.27,90.53,90.26,90.44,19614.0,80.1283,80.3591,80.1194,80.2792,19614.0
2018-12-11 12:45:00,90.44,90.47,90.28,90.37,19551.0,80.2792,80.3059,80.1372,80.2171,19551.0
2018-12-11 12:50:00,90.29,90.34,90.11,90.19,21075.0,80.1461,80.1905,79.9863,80.0573,21075.0
2018-12-11 12:55:00,90.17,90.22,90.0,90.08,54758.0,80.0396,80.0839,79.8887,79.9597,54758.0
2018-12-11 13:00:00,90.07,90.18,89.97,90.12,72763.0,79.9508,80.0484,79.862,79.9952,72763.0
2018-12-11 13:05:00,90.12,90.26,90.05,90.16,17942.0,79.9952,80.1194,79.933,80.0307,17942.0
2018-12-11 13:10:00,90.16,90.17,90.01,90.03,14429.0,80.0307,80.0396,79.8975,79.9153,14429.0
2018-12-11 13:15:00,90.03,90.37,89.99,90.3,24564.0,79.9153,80.2171,79.8798,80.155,24564.0
2018-12-11 13:20:00,90.32,90.46,90.28,90.32,17619.0,80.1727,80.297,80.1372,80.1727,17619.0
2018-12-11 13:25:00,90.3,90.3,90.03,90.05,15681.0,80.155,80.155,79.9153,79.933,15681.0
2018-12-11 13:30:00,90.05,90.05,89.85,89.95,15521.0,79.933,79.933,79.7555,79.8443,15521.0
2018-12-11 13:35:00,89.95,90.09,89.87,90.04,31806.0,79.8443,79.9685,79.7733,79.9242,31806.0
2018-12-11 13:40:00,90.03,90.03,89.45,89.49,37172.0,79.9153,79.9153,79.4004,79.436,37172.0
2018-12-11 13:45:00,89.5,89.56,89.27,89.37,41116.0,79.4448,79.4981,79.2407,79.3294,41116.0
2018-12-11 13:50:00,89.41,89.5,89.21,89.29,39920.0,79.3649,79.4448,79.1874,79.2584,39920.0
2018-12-11 13:55:00,89.34,89.54,89.22,89.22,38713.0,79.3028,79.4803,79.1963,79.1963,38713.0
2018-12-11 14:00:00,89.22,89.42,89.15,89.26,37288.0,79.1963,79.3738,79.1342,79.2318,37288.0
2018-12-11 14:05:00,89.27,89.3,89.05,89.06,57993.0,79.2407,79.2673,79.0454,79.0543,57993.0
2018-12-11 14:10:00,89.06,89.3,89.0,89.25,47030.0,79.0543,79.2673,79.001,79.2229,47030.0
2018-12-11 14:15:00,89.25,89.65,89.09,89.57,60862.0,79.2229,79.578,79.0809,79.507,60862.0
2018-12-11 14:20:00,89.56,89.73,89.49,89.55,36300.0,79.4981,79.649,79.436,79.4892,36300.0
2018-12-11 14:25:00,89.58,90.04,89.57,89.98,91079.0,79.5158,79.9242,79.507,79.8709,91079.0
2018-12-11 14:30:00,89.98,90.26,89.96,89.99,63480.0,79.8709,80.1194,79.8532,79.8798,63480.0
2018-12-11 14:35:00,90.01,90.1,89.8,89.89,29056.0,79.8975,79.9774,79.7111,79.791,29056.0
2018-12-11 14:40:00,89.91,90.22,89.91,90.1,26930.0,79.8088,80.0839,79.8088,79.9774,26930.0
2018-12-11 14:45:00,90.06,90.32,89.9,89.93,43759.0,79.9419,80.1727,79.7999,79.8265,43759.0
2018-12-11 14:50:00,89.94,90.02,89.86,89.97,45442.0,79.8354,79.9064,79.7644,79.862,45442.0
2018-12-11 14:55:00,89.98,90.04,89.64,89.75,88048.0,79.8709,79.9242,79.5691,79.6667,88048.0
2018-12-11 15:00:00,89.76,89.85,89.56,89.75,37613.0,79.6756,79.7555,79.4981,79.6667,37613.0
2018-12-11 15:05:00,89.79,90.01,89.64,89.95,41970.0,79.7023,79.8975,79.5691,79.8443,41970.0
2018-12-11 15:10:00,89.94,90.42,89.92,90.27,74544.0,79.8354,80.2615,79.8176,80.1283,74544.0
2018-12-11 15:15:00,90.26,90.31,90.07,90.11,27153.0,80.1194,80.1638,79.9508,79.9863,27153.0
2018-12-11 15:20:00,90.11,90.18,90.07,90.13,27540.0,79.9863,80.0484,79.9508,80.0041,27540.0
2018-12-11 15:25:00,90.13,90.23,90.1,90.12,36612.0,80.0041,80.0928,79.9774,79.9952,36612.0
2018-12-11 15:30:00,90.11,90.37,90.05,90.11,72452.0,79.9863,80.2171,79.933,79.9863,72452.0
2018-12-11 15:35:00,90.12,90.15,89.87,89.94,50177.0,79.9952,80.0218,79.7733,79.8354,50177.0
2018-12-11 15:40:00,89.92,89.98,89.76,89.8,79342.0,79.8176,79.8709,79.6756,79.7111,79342.0
2018-12-11 15:45:00,89.79,89.93,89.71,89.76,113444.0,79.7023,79.8265,79.6312,79.6756,113444.0
2018-12-11 15:50:00,89.77,89.79,89.6,89.63,91757.0,79.6845,79.7023,79.5336,79.5602,91757.0
2018-12-11 15:55:00,89.64,89.64,89.46,89.49,192923.0,79.5691,79.5691,79.4093,79.436,192923.0
2018-12-12 09:30:00,89.99,90.79,89.71,89.74,141330.0,79.8798,80.5899,79.6312,79.6579,141330.0
2018-12-12 09:35:00,89.87,90.17,89.74,89.87,81713.0,79.7733,80.0396,79.6579,79.7733,81713.0
2018-12-12 09:40:00,89.86,90.01,89.5,89.73,33768.0,79.7644,79.8975,79.4448,79.649,33768.0
2018-12-12 09:45:00,89.77,89.98,89.5,89.92,23922.0,79.6845,79.8709,79.4448,79.8176,23922.0
2018-12-12 09:50:00,89.92,90.1,89.13,89.29,75501.0,79.8176,79.9774,79.1164,79.2584,75501.0
2018-12-12 09:55:00,89.28,89.28,88.83,88.9,185887.0,79.2495,79.2495,78.8501,78.9122,185887.0
2018-12-12 10:00:00,88.9,89.0,87.69,87.73,338654.0,78.9122,79.001,77.8382,77.8737,338654.0
2018-12-12 10:05:00,87.72,88.33,87.67,88.12,138861.0,77.8648,78.4063,77.8204,78.2199,138861.0
2018-12-12 10:10:00,88.17,88.31,87.89,88.28,166352.0,78.2643,78.3885,78.0157,78.3619,166352.0
2018-12-12 10:15:00,88.29,88.77,88.18,88.74,111849.0,78.3708,78.7968,78.2731,78.7702,111849.0
2018-12-12 10:20:00,88.73,88.97,88.58,88.64,90974.0,78.7613,78.9744,78.6282,78.6815,90974.0
2018-12-12 10:25:00,88.69,88.79,88.02,88.06,85479.0,78.7258,78.8146,78.1311,78.1666,85479.0
2018-12-12 10:30:00,88.04,88.47,88.04,88.31,48271.0,78.1489,78.5306,78.1489,78.3885,48271.0
2018-12-12 10:35:00,88.31,88.37,87.86,87.89,84024.0,78.3885,78.4418,77.9891,78.0157,84024.0
2018-12-12 10:40:00,87.88,88.19,87.85,88.19,68711.0,78.0068,78.282,77.9802,78.282,68711.0
2018-12-12 10:45:00,88.18,88.4,88.1,88.3,57910.0,78.2731,78.4684,78.2021,78.3796,57910.0
2018-12-12 10:50:00,88.31,88.44,88.04,88.08,71895.0,78.3885,78.5039,78.1489,78.1844,71895.0
2018-12-12 10:55:00,88.12,88.62,88.12,88.5,69147.0,78.2199,78.6637,78.2199,78.5572,69147.0
2018-12-12 11:00:00,88.5,88.64,88.42,88.5,46235.0,78.5572,78.6815,78.4862,78.5572,46235.0
2018-12-12 11:05:00,88.54,88.62,88.47,88.6,60456.0,78.5927,78.6637,78.5306,78.6459,60456.0
2018-12-12 11:10:00,88.57,88.57,88.36,88.47,49588.0,78.6193,78.6193,78.4329,78.5306,49588.0
2018-12-12 11:15:00,88.47,88.63,88.32,88.32,74884.0,78.5306,78.6726,78.3974,78.3974,74884.0
2018-12-12 11:20:00,88.34,88.34,88.07,88.23,51002.0,78.4152,78.4152,78.1755,78.3175,51002.0
2018-12-12 11:25:00,88.24,88.42,88.24,88.35,19869.0,78.3264,78.4862,78.3264,78.424,19869.0
2018-12-12 11:30:00,88.35,88.35,88.35,88.35,0.0,78.424,78.424,78.424,78.424,0.0
2018-12-12 11:35:00,88.35,88.35,88.35,88.35,0.0,78.424,78.424,78.424,78.424,0.0
2018-12-12 11:40:00,88.35,88.35,88.35,88.35,0.0,78.424,78.424,78.424,78.424,0.0
2018-12-12 11:45:00,91.05,91.23,90.0,90.66,726182.0,80.8207,80.9805,79.8887,80.4745,726182.0
2018-12-12 11:50:00,90.64,93.74,90.45,93.07,962116.0,80.4568,83.2085,80.2881,82.6137,962116.0
2018-12-12 11:55:00,93.06,93.26,92.42,92.69,361254.0,82.6049,82.7824,82.0368,82.2764,361254.0
2018-12-12 12:00:00,92.7,92.95,92.49,92.57,197750.0,82.2853,82.5072,82.0989,82.1699,197750.0
2018-12-12 12:05:00,92.58,92.67,92.04,92.39,186463.0,82.1788,82.2587,81.6995,82.0101,186463.0
2018-12-12 12:10:00,92.38,92.41,92.15,92.25,118621.0,82.0013,82.0279,81.7971,81.8859,118621.0
2018-12-12 12:15:00,92.25,92.37,92.01,92.03,86929.0,81.8859,81.9924,81.6728,81.6906,86929.0
2018-12-12 12:20:00,92.03,92.26,91.88,92.15,104683.0,81.6906,81.8948,81.5574,81.7971,104683.0
2018-12-12 12:25:00,92.11,92.21,91.96,92.19,71268.0,81.7616,81.8504,81.6285,81.8326,71268.0
2018-12-12 12:30:00,92.2,92.31,92.08,92.16,100330.0,81.8415,81.9391,81.735,81.806,100330.0
2018-12-12 12:35:00,92.15,92.34,91.97,92.34,110310.0,81.7971,81.9658,81.6373,81.9658,110310.0
2018-12-12 12:40:00,92.34,92.65,92.29,92.56,89777.0,81.9658,82.2409,81.9214,82.161,89777.0
2018-12-12 12:45:00,92.55,92.71,92.39,92.71,74062.0,82.1522,82.2942,82.0101,82.2942,74062.0
2018-12-12 12:50:00,92.71,92.91,92.56,92.75,105913.0,82.2942,82.4717,82.161,82.3297,105913.0
2018-12-12 12:55:00,92.76,92.93,92.55,92.76,92700.0,82.3386,82.4895,82.1522,82.3386,92700.0
2018-12-12 13:00:00,92.77,93.26,92.72,93.26,130333.0,82.3475,82.7824,82.3031,82.7824,130333.0
2018-12-12 13:05:00,93.26,93.27,92.84,92.86,105784.0,82.7824,82.7913,82.4096,82.4273,105784.0
2018-12-12 13:10:00,92.86,93.07,92.8,92.93,64709.0,82.4273,82.6137,82.3741,82.4895,64709.0
2018-12-12 13:15:00,92.94,93.13,92.82,93.13,80857.0,82.4984,82.667,82.3918,82.667,80857.0
2018-12-12 13:20:00,93.15,93.18,92.98,92.99,79883.0,82.6848,82.7114,82.5339,82.5427,79883.0
2018-12-12 13:25:00,92.98,93.09,92.86,93.04,46487.0,82.5339,82.6315,82.4273,82.5871,46487.0
2018-12-12 13:30:00,93.03,93.47,93.02,93.47,80858.0,82.5782,82.9688,82.5694,82.9688,80858.0
2018-12-12 13:35:00,93.44,93.47,93.19,93.34,69220.0,82.9422,82.9688,82.7203,82.8534,69220.0
2018-12-12 13:40:00,93.31,93.54,93.29,93.41,84674.0,82.8268,83.0309,82.809,82.9156,84674.0
2018-12-12 13:45:00,93.42,93.5,93.35,93.46,81921.0,82.9244,82.9954,82.8623,82.9599,81921.0
2018-12-12 13:50:00,93.46,93.69,93.41,93.51,77068.0,82.9599,83.1641,82.9156,83.0043,77068.0
2018-12-12 13:55:00,93.51,93.54,93.14,93.38,87645.0,83.0043,83.0309,82.6759,82.8889,87645.0
2018-12-12 14:00:00,93.37,93.5,93.19,93.34,62313.0,82.88,82.9954,82.7203,82.8534,62313.0
2018-12-12 14:05:00,93.34,93.42,92.97,93.01,69702.0,82.8534,82.9244,82.525,82.5605,69702.0
2018-12-12 14:10:00,93.01,93.22,92.9,93.2,76477.0,82.5605,82.7469,82.4628,82.7291,76477.0
2018-12-12 14:15:00,93.2,93.7,93.14,93.69,108831.0,82.7291,83.173,82.6759,83.1641,108831.0
2018-12-12 14:20:00,93.68,93.72,93.37,93.45,106774.0,83.1552,83.1907,82.88,82.9511,106774.0
2018-12-12 14:25:00,93.45,93.46,92.73,92.97,71317.0,82.9511,82.9599,82.3119,82.525,71317.0
2018-12-12 14:30:00,92.96,93.05,92.57,93.03,101587.0,82.5161,82.596,82.1699,82.5782,101587.0
2018-12-12 14:35:00,93.03,93.09,92.65,92.89,127300.0,82.5782,82.6315,82.2409,82.454,127300.0
2018-12-12 14:40:00,92.9,92.97,92.35,92.59,92312.0,82.4628,82.525,81.9746,82.1877,92312.0
2018-12-12 14:45:00,92.59,92.67,92.31,92.55,66475.0,82.1877,82.2587,81.9391,82.1522,66475.0
2018-12-12 14:50:00,92.51,92.68,92.35,92.6,45004.0,82.1167,82.2676,81.9746,82.1966,45004.0
2018-12-12 14:55:00,92.61,92.65,92.43,92.52,55772.0,82.2054,82.2409,82.0457,82.1255,55772.0
2018-12-12 15:00:00,92.52,92.67,92.39,92.4,188027.0,82.1255,82.2587,82.0101,82.019,188027.0
2018-12-12 15:05:00,92.41,92.62,92.28,92.61,81300.0,82.0279,82.2143,81.9125,82.2054,81300.0
2018-12-12 15:10:00,92.6,92.72,92.51,92.56,49436.0,82.1966,82.3031,82.1167,82.161,49436.0
2018-12-12 15:15:00,92.56,92.59,92.33,92.41,59850.0,82.161,82.1877,81.9569,82.0279,59850.0
2018-12-12 15:20:00,92.41,92.72,92.41,92.67,66283.0,82.0279,82.3031,82.0279,82.2587,66283.0
2018-12-12 15:25:00,92.68,92.71,92.32,92.38,60503.0,82.2676,82.2942,81.948,82.0013,60503.0
2018-12-12 15:30:00,92.38,92.58,92.35,92.42,78901.0,82.0013,82.1788,81.9746,82.0368,78901.0
2018-12-12 15:35:00,92.44,92.72,92.38,92.72,68117.0,82.0545,82.3031,82.0013,82.3031,68117.0
2018-12-12 15:40:00,92.72,92.8,92.57,92.59,129177.0,82.3031,82.3741,82.1699,82.1877,129177.0
2018-12-12 15:45:00,92.59,92.59,92.41,92.49,160447.0,82.1877,82.1877,82.0279,82.0989,160447.0
2018-12-12 15:50:00,92.49,92.6,92.37,92.42,178533.0,82.0989,82.1966,81.9924,82.0368,178533.0
2018-12-12 15:55:00,92.42,92.43,92.13,92.14,375839.0,82.0368,82.0457,81.7794,81.7882,375839.0
2018-12-13 09:30:00,92.8,92.8,92.15,92.41,104034.0,82.3741,82.3741,81.7971,82.0279,104034.0
2018-12-13 09:35:00,92.45,92.92,92.28,92.84,112050.0,82.0634,82.4806,81.9125,82.4096,112050.0
2018-12-13 09:40:00,92.88,93.36,92.77,92.77,121914.0,82.4451,82.8712,82.3475,82.3475,121914.0
2018-12-13 09:45:00,92.81,92.95,92.4,92.46,94746.0,82.383,82.5072,82.019,82.0723,94746.0
2018-12-13 09:50:00,92.46,92.67,92.26,92.5,163794.0,82.0723,82.2587,81.8948,82.1078,163794.0
2018-12-13 09:55:00,92.5,92.67,92.32,92.46,95552.0,82.1078,82.2587,81.948,82.0723,95552.0
2018-12-13 10:00:00,92.47,92.55,92.21,92.53,67057.0,82.0812,82.1522,81.8504,82.1344,67057.0
2018-12-13 10:05:00,92.54,92.72,92.22,92.23,67925.0,82.1433,82.3031,81.8592,81.8681,67925.0
2018-12-13 10:10:00,92.21,92.58,92.19,92.53,92952.0,81.8504,82.1788,81.8326,82.1344,92952.0
2018-12-13 10:15:00,92.5,92.73,92.29,92.51,146900.0,82.1078,82.3119,81.9214,82.1167,146900.0
2018-12-13 10:20:00,92.5,92.57,92.14,92.4,180464.0,82.1078,82.1699,81.7882,82.019,180464.0
2018-12-13 10:25:00,92.43,92.83,92.39,92.43,60509.0,82.0457,82.4007,82.0101,82.0457,60509.0
2018-12-13 10:30:00,92.45,92.78,92.36,92.7,76061.0,82.0634,82.3563,81.9835,82.2853,76061.0
2018-12-13 10:35:00,92.73,92.97,92.63,92.69,70542.0,82.3119,82.525,82.2232,82.2764,70542.0
2018-12-13 10:40:00,92.67,92.88,92.61,92.8,104491.0,82.2587,82.4451,82.2054,82.3741,104491.0
2018-12-13 10:45:00,92.78,92.92,92.58,92.73,57253.0,82.3563,82.4806,82.1788,82.3119,57253.0
2018-12-13 10:50:00,92.73,92.74,92.43,92.65,143799.0,82.3119,82.3208,82.0457,82.2409,143799.0
2018-12-13 10:55:00,92.67,92.88,92.55,92.83,139425.0,82.2587,82.4451,82.1522,82.4007,139425.0
2018-12-13 11:00:00,92.86,93.21,92.79,93.15,129645.0,82.4273,82.738,82.3652,82.6848,129645.0
2018-12-13 11:05:00,93.15,93.77,93.15,93.68,90749.0,82.6848,83.2351,82.6848,83.1552,90749.0
2018-12-13 11:10:00,93.66,93.67,93.09,93.11,73271.0,83.1375,83.1463,82.6315,82.6493,73271.0
2018-12-13 11:15:00,93.1,93.22,92.9,93.02,87720.0,82.6404,82.7469,82.4628,82.5694,87720.0
2018-12-13 11:20:00,93.04,93.15,92.82,93.01,57889.0,82.5871,82.6848,82.3918,82.5605,57889.0
2018-12-13 11:25:00,93.01,93.33,93.01,93.1,37431.0,82.5605,82.8445,82.5605,82.6404,37431.0
2018-12-13 11:30:00,93.1,93.38,93.01,93.33,37606.0,82.6404,82.8889,82.5605,82.8445,37606.0
2018-12-13 11:35:00,93.3,93.37,93.2,93.35,41449.0,82.8179,82.88,82.7291,82.8623,41449.0
2018-12-13 11:40:00,93.37,93.84,93.3,93.84,83322.0,82.88,83.2972,82.8179,83.2972,83322.0
2018-12-13 11:45:00,93.84,93.96,93.7,93.72,74017.0,83.2972,83.4038,83.173,83.1907,74017.0
2018-12-13 11:50:00,93.69,93.82,93.58,93.71,55877.0,83.1641,83.2795,83.0665,83.1818,55877.0
2018-12-13 11:55:00,93.66,93.86,93.55,93.55,37958.0,83.1375,83.315,83.0398,83.0398,37958.0
2018-12-13 12:00:00,93.54,93.61,93.2,93.35,63065.0,83.0309,83.0931,82.7291,82.8623,63065.0
2018-12-13 12:05:00,93.35,93.48,93.28,93.33,40109.0,82.8623,82.9777,82.8002,82.8445,40109.0
2018-12-13 12:10:00,93.3,93.54,93.26,93.48,54364.0,82.8179,83.0309,82.7824,82.9777,54364.0
2018-12-13 12:15:00,93.43,93.55,93.34,93.39,61131.0,82.9333,83.0398,82.8534,82.8978,61131.0
2018-12-13 12:20:00,93.38,93.38,93.11,93.15,71093.0,82.8889,82.8889,82.6493,82.6848,71093.0
2018-12-13 12:25:00,93.12,93.2,92.99,93.08,28098.0,82.6581,82.7291,82.5427,82.6226,28098.0
2018-12-13 12:30:00,93.07,93.32,93.03,93.27,43648.0,82.6137,82.8357,82.5782,82.7913,43648.0
2018-12-13 12:35:00,93.29,93.44,93.25,93.4,66973.0,82.809,82.9422,82.7735,82.9067,66973.0
2018-12-13 12:40:00,93.37,93.4,93.25,93.25,36288.0,82.88,82.9067,82.7735,82.7735,36288.0
2018-12-13 12:45:00,93.25,93.35,93.16,93.32,30082.0,82.7735,82.8623,82.6936,82.8357,30082.0
2018-12-13 12:50:00,93.32,93.37,93.23,93.33,52612.0,82.8357,82.88,82.7558,82.8445,52612.0
2018-12-13 12:55:00,93.29,93.46,93.27,93.45,48622.0,82.809,82.9599,82.7913,82.9511,48622.0
2018-12-13 13:00:00,93.46,93.46,93.11,93.2,38139.0,82.9599,82.9599,82.6493,82.7291,38139.0
2018-12-13 13:05:00,93.21,93.3,93.05,93.21,66104.0,82.738,82.8179,82.596,82.738,66104.0
2018-12-13 13:10:00,93.23,93.43,93.07,93.37,34420.0,82.7558,82.9333,82.6137,82.88,34420.0
2018-12-13 13:15:00,93.34,93.54,93.31,93.44,32691.0,82.8534,83.0309,82.8268,82.9422,32691.0
2018-12-13 13:20:00,93.42,93.72,93.42,93.67,37934.0,82.9244,83.1907,82.9244,83.1463,37934.0
2018-12-13 13:25:00,93.68,93.68,93.3,93.56,36070.0,83.1552,83.1552,82.8179,83.0487,36070.0
2018-12-13 13:30:00,93.59,93.76,93.56,93.69,36883.0,83.0753,83.2262,83.0487,83.1641,36883.0
2018-12-13 13:35:00,93.66,94.01,93.66,94.01,54113.0,83.1375,83.4481,83.1375,83.4481,54113.0
2018-12-13 13:40:00,94.02,94.1,93.81,93.87,31333.0,83.457,83.528,83.2706,83.3239,31333.0
2018-12-13 13:45:00,93.88,93.88,93.62,93.74,38224.0,83.3327,83.3327,83.102,83.2085,38224.0
2018-12-13 13:50:00,93.71,93.77,93.46,93.48,39245.0,83.1818,83.2351,82.9599,82.9777,39245.0
2018-12-13 13:55:00,93.48,93.65,93.44,93.54,38932.0,82.9777,83.1286,82.9422,83.0309,38932.0
2018-12-13 14:00:00,93.57,93.7,93.42,93.49,45199.0,83.0576,83.173,82.9244,82.9866,45199.0
2018-12-13 14:05:00,93.48,93.59,93.27,93.41,28580.0,82.9777,83.0753,82.7913,82.9156,28580.0
2018-12-13 14:10:00,93.39,93.49,93.16,93.17,52728.0,82.8978,82.9866,82.6936,82.7025,52728.0
2018-12-13 14:15:00,93.15,93.28,93.13,93.28,35691.0,82.6848,82.8002,82.667,82.8002,35691.0
2018-12-13 14:20:00,93.29,93.35,93.12,93.17,38898.0,82.809,82.8623,82.6581,82.7025,38898.0
2018-12-13 14:25:00,93.16,93.49,93.09,93.46,107301.0,82.6936,82.9866,82.6315,82.9599,107301.0
2018-12-13 14:30:00,93.47,93.66,93.45,93.58,71689.0,82.9688,83.1375,82.9511,83.0665,71689.0
2018-12-13 14:35:00,93.55,93.57,93.34,93.47,54431.0,83.0398,83.0576,82.8534,82.9688,54431.0
2018-12-13 14:40:00,93.46,93.73,93.43,93.62,103408.0,82.9599,83.1996,82.9333,83.102,103408.0
2018-12-13 14:45:00,93.6,93.67,93.48,93.49,40528.0,83.0842,83.1463,82.9777,82.9866,40528.0
2018-12-13 14:50:00,93.47,93.83,93.46,93.72,61765.0,82.9688,83.2884,82.9599,83.1907,61765.0
2018-12-13 14:55:00,93.7,93.95,93.7,93.88,53609.0,83.173,83.3949,83.173,83.3327,53609.0
2018-12-13 15:00:00,93.86,94.09,93.86,94.08,73334.0,83.315,83.5192,83.315,83.5103,73334.0
2018-12-13 15:05:00,94.08,94.25,94.01,94.03,93939.0,83.5103,83.6612,83.4481,83.4659,93939.0
2018-12-13 15:10:00,94.0,94.26,93.96,94.19,51475.0,83.4393,83.6701,83.4038,83.6079,51475.0
2018-12-13 15:15:00,94.2,94.32,94.2,94.29,50752.0,83.6168,83.7233,83.6168,83.6967,50752.0
2018-12-13 15:20:00,94.31,94.41,94.19,94.35,67565.0,83.7144,83.8032,83.6079,83.7499,67565.0
2018-12-13 15:25:00,94.33,94.4,94.2,94.25,91091.0,83.7322,83.7943,83.6168,83.6612,91091.0
2018-12-13 15:30:00,94.24,94.45,94.08,94.23,151009.0,83.6523,83.8387,83.5103,83.6434,151009.0
2018-12-13 15:35:00,94.23,94.26,94.02,94.23,100315.0,83.6434,83.6701,83.457,83.6434,100315.0
2018-12-13 15:40:00,94.2,94.45,94.14,94.44,158022.0,83.6168,83.8387,83.5635,83.8298,158022.0
2018-12-13 15:45:00,94.42,94.5,94.25,94.29,165851.0,83.8121,83.8831,83.6612,83.6967,165851.0
2018-12-13 15:50:00,94.27,94.3,94.13,94.18,179000.0,83.6789,83.7056,83.5547,83.599,179000.0
2018-12-13 15:55:00,94.19,94.39,94.18,94.3,478771.0,83.6079,83.7854,83.599,83.7056,478771.0
2018-12-14 09:30:00,93.68,94.35,93.65,94.13,105944.0,83.1552,83.7499,83.1286,83.5547,105944.0
2018-12-14 09:35:00,94.15,94.71,94.09,94.61,66022.0,83.5724,84.0695,83.5192,83.9807,66022.0
2018-12-14 09:40:00,94.58,94.85,94.49,94.77,62856.0,83.9541,84.1938,83.8742,84.1228,62856.0
2018-12-14 09:45:00,94.78,94.84,94.55,94.63,71503.0,84.1316,84.1849,83.9275,83.9985,71503.0
2018-12-14 09:50:00,94.65,94.65,94.36,94.52,76750.0,84.0162,84.0162,83.7588,83.9008,76750.0
2018-12-14 09:55:00,94.52,94.7,94.41,94.57,82321.0,83.9008,84.0606,83.8032,83.9452,82321.0
2018-12-14 10:00:00,94.64,94.7,94.49,94.67,73478.0,84.0074,84.0606,83.8742,84.034,73478.0
2018-12-14 10:05:00,94.68,94.75,94.48,94.73,199228.0,84.0429,84.105,83.8653,84.0873,199228.0
2018-12-14 10:10:00,94.73,94.78,94.59,94.74,51579.0,84.0873,84.1316,83.963,84.0961,51579.0
2018-12-14 10:15:00,94.74,94.95,94.72,94.8,39504.0,84.0961,84.2825,84.0784,84.1494,39504.0
2018-12-14 10:20:00,94.81,94.88,94.68,94.82,54566.0,84.1583,84.2204,84.0429,84.1671,54566.0
2018-12-14 10:25:00,94.85,94.94,94.39,94.39,105298.0,84.1938,84.2737,83.7854,83.7854,105298.0
2018-12-14 10:30:00,94.36,94.36,93.93,94.01,91825.0,83.7588,83.7588,83.3771,83.4481,91825.0
2018-12-14 10:35:00,93.98,94.22,93.94,94.2,71300.0,83.4215,83.6345,83.386,83.6168,71300.0
2018-12-14 10:40:00,94.18,94.3,93.93,93.96,56372.0,83.599,83.7056,83.3771,83.4038,56372.0
2018-12-14 10:45:00,93.94,94.12,93.88,94.07,51150.0,83.386,83.5458,83.3327,83.5014,51150.0
2018-12-14 10:50:00,94.05,94.37,93.92,94.37,75975.0,83.4836,83.7677,83.3683,83.7677,75975.0
2018-12-14 10:55:00,94.37,94.37,94.07,94.12,116614.0,83.7677,83.7677,83.5014,83.5458,116614.0
2018-12-14 11:00:00,94.12,94.31,94.02,94.25,59078.0,83.5458,83.7144,83.457,83.6612,59078.0
2018-12-14 11:05:00,94.26,94.31,94.16,94.18,88210.0,83.6701,83.7144,83.5813,83.599,88210.0
2018-12-14 11:10:00,94.19,94.22,94.01,94.2,144355.0,83.6079,83.6345,83.4481,83.6168,144355.0
2018-12-14 11:15:00,94.16,94.37,94.11,94.37,69094.0,83.5813,83.7677,83.5369,83.7677,69094.0
2018-12-14 11:20:00,94.39,94.43,93.98,94.0,78874.0,83.7854,83.821,83.4215,83.4393,78874.0
2018-12-14 11:25:00,94.02,94.16,93.89,93.95,28560.0,83.457,83.5813,83.3416,83.3949,28560.0
2018-12-14 11:30:00,93.96,94.29,93.96,94.19,75861.0,83.4038,83.6967,83.4038,83.6079,75861.0
2018-12-14 11:35:00,94.2,94.4,94.18,94.39,53701.0,83.6168,83.7943,83.599,83.7854,53701.0
2018-12-14 11:40:00,94.41,94.61,94.21,94.24,75023.0,83.8032,83.9807,83.6257,83.6523,75023.0
2018-12-14 11:45:00,94.23,94.23,94.01,94.07,80690.0,83.6434,83.6434,83.4481,83.5014,80690.0
2018-12-14 11:50:00,94.03,94.03,93.8,93.92,56973.0,83.4659,83.4659,83.2617,83.3683,56973.0
2018-12-14 11:55:00,93.93,94.01,93.59,93.74,35956.0,83.3771,83.4481,83.0753,83.2085,35956.0
2018-12-14 12:00:00,93.73,93.93,93.7,93.78,120212.0,83.1996,83.3771,83.173,83.244,120212.0
2018-12-14 12:05:00,93.79,93.97,93.79,93.92,76188.0,83.2529,83.4126,83.2529,83.3683,76188.0
2018-12-14 12:10:00,93.91,94.01,93.79,93.87,53955.0,83.3594,83.4481,83.2529,83.3239,53955.0
2018-12-14 12:15:00,93.85,94.06,93.83,94.03,60132.0,83.3061,83.4925,83.2884,83.4659,60132.0
2018-12-14 12:20:00,94.02,94.17,93.95,94.1,40150.0,83.457,83.5902,83.3949,83.528,40150.0
2018-12-14 12:25:00,94.09,94.22,94.02,94.22,47533.0,83.5192,83.6345,83.457,83.6345,47533.0
2018-12-14 12:30:00,94.21,94.45,94.2,94.34,60283.0,83.6257,83.8387,83.6168,83.7411,60283.0
2018-12-14 12:35:00,94.36,94.39,94.15,94.17,73189.0,83.7588,83.7854,83.5724,83.5902,73189.0
2018-12-14 12:40:00,94.15,94.15,94.0,94.1,41321.0,83.5724,83.5724,83.4393,83.528,41321.0
2018-12-14 12:45:00,94.1,94.23,94.09,94.17,39466.0,83.528,83.6434,83.5192,83.5902,39466.0
2018-12-14 12:50:00,94.19,94.32,94.19,94.32,64482.0,83.6079,83.7233,83.6079,83.7233,64482.0
2018-12-14 12:55:00,94.37,94.46,94.33,94.38,42973.0,83.7677,83.8476,83.7322,83.7766,42973.0
2018-12-14 13:00:00,94.38,94.38,94.22,94.22,47162.0,83.7766,83.7766,83.6345,83.6345,47162.0
2018-12-14 13:05:00,94.24,94.32,94.16,94.23,39387.0,83.6523,83.7233,83.5813,83.6434,39387.0
2018-12-14 13:10:00,94.23,94.38,94.19,94.24,25472.0,83.6434,83.7766,83.6079,83.6523,25472.0
2018-12-14 13:15:00,94.21,94.27,94.1,94.13,29329.0,83.6257,83.6789,83.528,83.5547,29329.0
2018-12-14 13:20:00,94.13,94.13,93.9,93.94,43322.0,83.5547,83.5547,83.3505,83.386,43322.0
2018-12-14 13:25:00,93.94,94.03,93.87,93.9,28504.0,83.386,83.4659,83.3239,83.3505,28504.0
2018-12-14 13:30:00,93.91,94.01,93.89,93.95,120183.0,83.3594,83.4481,83.3416,83.3949,120183.0
2018-12-14 13:35:00,93.94,93.97,93.81,93.93,39680.0,83.386,83.4126,83.2706,83.3771,39680.0
2018-12-14 13:40:00,93.91,94.02,93.86,93.92,31644.0,83.3594,83.457,83.315,83.3683,31644.0
2018-12-14 13:45:00,93.9,94.06,93.87,93.91,32364.0,83.3505,83.4925,83.3239,83.3594,32364.0
2018-12-14 13:50:00,93.9,93.98,93.86,93.87,28224.0,83.3505,83.4215,83.315,83.3239,28224.0
2018-12-14 13:55:00,93.85,93.88,93.72,93.79,25762.0,83.3061,83.3327,83.1907,83.2529,25762.0
2018-12-14 14:00:00,93.79,93.85,93.61,93.68,35116.0,83.2529,83.3061,83.0931,83.1552,35116.0
2018-12-14 14:05:00,93.67,93.79,93.65,93.78,32030.0,83.1463,83.2529,83.1286,83.244,32030.0
2018-12-14 14:10:00,93.77,93.78,93.55,93.62,25167.0,83.2351,83.244,83.0398,83.102,25167.0
2018-12-14 14:15:00,93.62,93.76,93.57,93.67,27571.0,83.102,83.2262,83.0576,83.1463,27571.0
2018-12-14 14:20:00,93.66,93.78,93.63,93.77,25791.0,83.1375,83.244,83.1108,83.2351,25791.0
2018-12-14 14:25:00,93.77,93.8,93.47,93.62,41224.0,83.2351,83.2617,82.9688,83.102,41224.0
2018-12-14 14:30:00,93.61,93.64,93.41,93.44,32833.0,83.0931,83.1197,82.9156,82.9422,32833.0
2018-12-14 14:35:00,93.42,93.47,93.15,93.18,33182.0,82.9244,82.9688,82.6848,82.7114,33182.0
2018-12-14 14:40:00,93.16,93.25,92.97,93.06,42839.0,82.6936,82.7735,82.525,82.6049,42839.0
2018-12-14 14:45:00,93.09,93.2,93.01,93.01,33719.0,82.6315,82.7291,82.5605,82.5605,33719.0
2018-12-14 14:50:00,93.04,93.17,92.99,93.03,39685.0,82.5871,82.7025,82.5427,82.5782,39685.0
2018-12-14 14:55:00,93.03,93.47,93.0,93.39,50219.0,82.5782,82.9688,82.5516,82.8978,50219.0
2018-12-14 15:00:00,93.39,93.59,93.32,93.33,62872.0,82.8978,83.0753,82.8357,82.8445,62872.0
2018-12-14 15:05:00,93.31,93.5,93.3,93.39,56273.0,82.8268,82.9954,82.8179,82.8978,56273.0
2018-12-14 15:10:00,93.39,93.79,93.37,93.7,70036.0,82.8978,83.2529,82.88,83.173,70036.0
2018-12-14 15:15:00,93.71,93.75,93.63,93.71,47001.0,83.1818,83.2174,83.1108,83.1818,47001.0
2018-12-14 15:20:00,93.71,93.71,93.44,93.51,49018.0,83.1818,83.1818,82.9422,83.0043,49018.0
2018-12-14 15:25:00,93.51,93.57,93.42,93.42,49661.0,83.0043,83.0576,82.9244,82.9244,49661.0
2018-12-14 15:30:00,93.42,93.51,93.29,93.3,77464.0,82.9244,83.0043,82.809,82.8179,77464.0
2018-12-14 15:35:00,93.3,93.37,93.29,93.31,81022.0,82.8179,82.88,82.809,82.8268,81022.0
2018-12-14 15:40:00,93.31,93.36,93.23,93.24,94941.0,82.8268,82.8712,82.7558,82.7646,94941.0
2018-12-14 15:45:00,93.24,93.3,93.1,93.29,148467.0,82.7646,82.8179,82.6404,82.809,148467.0
2018-12-14 15:50:00,93.29,93.29,93.12,93.25,159777.0,82.809,82.809,82.6581,82.7735,159777.0
2018-12-14 15:55:00,93.25,93.55,93.25,93.42,363051.0,82.7735,83.0398,82.7735,82.9244,363051.0
2018-12-17 09:30:00,92.9,92.9,92.0,92.45,80068.0,82.4628,82.4628,81.664,82.0634,80068.0
2018-12-17 09:35:00,92.5,92.71,92.39,92.49,42531.0,82.1078,82.2942,82.0101,82.0989,42531.0
2018-12-17 09:40:00,92.51,92.52,91.63,91.8,50203.0,82.1167,82.1255,81.3355,81.4864,50203.0
2018-12-17 09:45:00,91.78,92.0,91.67,91.85,97062.0,81.4687,81.664,81.371,81.5308,97062.0
2018-12-17 09:50:00,91.77,91.87,91.53,91.84,57825.0,81.4598,81.5486,81.2468,81.5219,57825.0
2018-12-17 09:55:00,91.85,92.32,91.85,92.31,52732.0,81.5308,81.948,81.5308,81.9391,52732.0
2018-12-17 10:00:00,92.13,92.31,91.94,92.04,49082.0,81.7794,81.9391,81.6107,81.6995,49082.0
2018-12-17 10:05:00,92.04,92.09,91.68,91.86,57308.0,81.6995,81.7438,81.3799,81.5397,57308.0
2018-12-17 10:10:00,91.85,92.14,91.73,92.13,58493.0,81.5308,81.7882,81.4243,81.7794,58493.0
2018-12-17 10:15:00,92.12,92.21,91.79,91.91,63550.0,81.7705,81.8504,81.4776,81.5841,63550.0
2018-12-17 10:20:00,91.9,92.02,91.8,91.86,39749.0,81.5752,81.6817,81.4864,81.5397,39749.0
2018-12-17 10:25:00,91.84,92.22,91.83,91.88,47493.0,81.5219,81.8592,81.5131,81.5574,47493.0
2018-12-17 10:30:00,91.85,91.98,91.43,91.49,52595.0,81.5308,81.6462,81.158,81.2113,52595.0
2018-12-17 10:35:00,91.48,91.49,91.11,91.21,39071.0,81.2024,81.2113,80.874,80.9627,39071.0
2018-12-17 10:40:00,91.18,91.82,91.13,91.77,51505.0,80.9361,81.5042,80.8917,81.4598,51505.0
2018-12-17 10:45:00,91.75,91.86,91.65,91.86,26151.0,81.442,81.5397,81.3533,81.5397,26151.0
2018-12-17 10:50:00,91.86,92.14,91.76,92.11,39420.0,81.5397,81.7882,81.4509,81.7616,39420.0
2018-12-17 10:55:00,92.13,92.45,92.1,92.27,46184.0,81.7794,82.0634,81.7527,81.9036,46184.0
2018-12-17 11:00:00,92.29,92.55,92.29,92.34,36024.0,81.9214,82.1522,81.9214,81.9658,36024.0
2018-12-17 11:05:00,92.35,92.58,92.35,92.53,30368.0,81.9746,82.1788,81.9746,82.1344,30368.0
2018-12-17 11:10:00,92.56,92.76,92.5,92.69,42555.0,82.161,82.3386,82.1078,82.2764,42555.0
2018-12-17 11:15:00,92.72,92.77,92.48,92.53,28017.0,82.3031,82.3475,82.09,82.1344,28017.0
2018-12-17 11:20:00,92.51,92.72,92.5,92.62,29784.0,82.1167,82.3031,82.1078,82.2143,29784.0
2018-12-17 11:25:00,92.61,92.84,92.52,92.58,28546.0,82.2054,82.4096,82.1255,82.1788,28546.0
2018-12-17 11:30:00,92.59,92.61,92.3,92.38,37008.0,82.1877,82.2054,81.9303,82.0013,37008.0
2018-12-17 11:35:00,92.37,92.38,92.14,92.26,64494.0,81.9924,82.0013,81.7882,81.8948,64494.0
2018-12-17 11:40:00,92.25,92.6,92.21,92.57,39269.0,81.8859,82.1966,81.8504,82.1699,39269.0
2018-12-17 11:45:00,92.56,92.77,92.47,92.77,25632.0,82.161,82.3475,82.0812,82.3475,25632.0
2018-12-17 11:50:00,92.79,92.8,92.6,92.65,28401.0,82.3652,82.3741,82.1966,82.2409,28401.0
2018-12-17 11:55:00,92.65,92.8,92.57,92.79,25056.0,82.2409,82.3741,82.1699,82.3652,25056.0
2018-12-17 12:00:00,92.8,92.89,92.68,92.72,28138.0,82.3741,82.454,82.2676,82.3031,28138.0
2018-12-17 12:05:00,92.71,92.8,92.6,92.7,18928.0,82.2942,82.3741,82.1966,82.2853,18928.0
2018-12-17 12:10:00,92.69,92.71,92.47,92.49,19665.0,82.2764,82.2942,82.0812,82.0989,19665.0
2018-12-17 12:15:00,92.47,92.55,92.4,92.52,25828.0,82.0812,82.1522,82.019,82.1255,25828.0
2018-12-17 12:20:00,92.51,92.52,92.3,92.33,21273.0,82.1167,82.1255,81.9303,81.9569,21273.0
2018-12-17 12:25:00,92.3,92.43,92.26,92.37,25531.0,81.9303,82.0457,81.8948,81.9924,25531.0
2018-12-17 12:30:00,92.36,92.38,91.92,91.92,34618.0,81.9835,82.0013,81.5929,81.5929,34618.0
2018-12-17 12:35:00,91.92,91.93,91.62,91.66,105711.0,81.5929,81.6018,81.3267,81.3622,105711.0
2018-12-17 12:40:00,91.66,91.71,91.5,91.57,25760.0,81.3622,81.4065,81.2201,81.2823,25760.0
2018-12-17 12:45:00,91.56,91.73,91.55,91.71,19391.0,81.2734,81.4243,81.2645,81.4065,19391.0
2018-12-17 12:50:00,91.69,91.78,91.26,91.31,47491.0,81.3888,81.4687,81.0071,81.0515,47491.0
2018-12-17 12:55:00,91.32,91.49,91.29,91.38,32766.0,81.0604,81.2113,81.0337,81.1136,32766.0
2018-12-17 13:00:00,91.37,91.45,91.31,91.4,24007.0,81.1047,81.1758,81.0515,81.1314,24007.0
2018-12-17 13:05:00,91.39,91.66,91.36,91.55,24574.0,81.1225,81.3622,81.0959,81.2645,24574.0
2018-12-17 13:10:00,91.58,91.59,91.34,91.45,19664.0,81.2911,81.3,81.0781,81.1758,19664.0
2018-12-17 13:15:00,91.44,91.47,91.29,91.41,30308.0,81.1669,81.1935,81.0337,81.1402,30308.0
2018-12-17 13:20:00,91.42,91.64,91.21,91.58,23737.0,81.1491,81.3444,80.9627,81.2911,23737.0
2018-12-17 13:25:00,91.57,91.69,91.46,91.46,24077.0,81.2823,81.3888,81.1846,81.1846,24077.0
2018-12-17 13:30:00,91.48,91.6,91.19,91.19,35242.0,81.2024,81.3089,80.945,80.945,35242.0
2018-12-17 13:35:00,91.19,91.27,91.0,91.1,55229.0,80.945,81.016,80.7763,80.8651,55229.0
2018-12-17 13:40:00,91.11,91.28,91.05,91.06,37894.0,80.874,81.0249,80.8207,80.8296,37894.0
2018-12-17 13:45:00,91.06,91.06,90.82,90.89,58122.0,80.8296,80.8296,80.6165,80.6787,58122.0
2018-12-17 13:50:00,90.9,90.94,90.76,90.87,42189.0,80.6875,80.7231,80.5633,80.6609,42189.0
2018-12-17 13:55:00,90.87,90.92,90.6,90.6,48710.0,80.6609,80.7053,80.4212,80.4212,48710.0
2018-12-17 14:00:00,90.6,90.69,90.25,90.27,53058.0,80.4212,80.5011,80.1106,80.1283,53058.0
2018-12-17 14:05:00,90.27,90.54,90.26,90.47,28903.0,80.1283,80.368,80.1194,80.3059,28903.0
2018-12-17 14:10:00,90.48,90.62,90.44,90.61,25760.0,80.3147,80.439,80.2792,80.4301,25760.0
2018-12-17 14:15:00,90.62,90.74,90.51,90.73,36589.0,80.439,80.5455,80.3414,80.5366,36589.0
2018-12-17 14:20:00,90.73,90.95,90.64,90.69,43148.0,80.5366,80.7319,80.4568,80.5011,43148.0
2018-12-17 14:25:00,90.69,90.79,90.55,90.73,33975.0,80.5011,80.5899,80.3769,80.5366,33975.0
2018-12-17 14:30:00,90.73,90.94,90.7,90.82,26153.0,80.5366,80.7231,80.51,80.6165,26153.0
2018-12-17 14:35:00,90.83,90.85,90.72,90.8,29669.0,80.6254,80.6432,80.5278,80.5988,29669.0
2018-12-17 14:40:00,90.8,91.05,90.76,90.93,43506.0,80.5988,80.8207,80.5633,80.7142,43506.0
2018-12-17 14:45:00,90.91,90.96,90.72,90.73,50854.0,80.6964,80.7408,80.5278,80.5366,50854.0
2018-12-17 14:50:00,90.73,90.75,90.26,90.32,61807.0,80.5366,80.5544,80.1194,80.1727,61807.0
2018-12-17 14:55:00,90.31,90.51,90.28,90.48,41039.0,80.1638,80.3414,80.1372,80.3147,41039.0
2018-12-17 15:00:00,90.47,90.49,90.28,90.32,41122.0,80.3059,80.3236,80.1372,80.1727,41122.0
2018-12-17 15:05:00,90.31,90.57,90.23,90.25,45140.0,80.1638,80.3946,80.0928,80.1106,45140.0
2018-12-17 15:10:00,90.23,90.67,90.17,90.42,69719.0,80.0928,80.4834,80.0396,80.2615,69719.0
2018-12-17 15:15:00,90.42,90.55,90.29,90.39,48438.0,80.2615,80.3769,80.1461,80.2348,48438.0
2018-12-17 15:20:00,90.4,90.49,90.13,90.23,68099.0,80.2437,80.3236,80.0041,80.0928,68099.0
2018-12-17 15:25:00,90.23,90.28,90.11,90.27,72215.0,80.0928,80.1372,79.9863,80.1283,72215.0
2018-12-17 15:30:00,90.27,90.27,89.94,90.08,107278.0,80.1283,80.1283,79.8354,79.9597,107278.0
2018-12-17 15:35:00,90.08,90.2,89.93,90.04,87972.0,79.9597,80.0662,79.8265,79.9242,87972.0
2018-12-17 15:40:00,90.04,90.06,89.9,90.0,106676.0,79.9242,79.9419,79.7999,79.8887,106676.0
2018-12-17 15:45:00,89.98,90.2,89.8,89.98,186678.0,79.8709,80.0662,79.7111,79.8709,186678.0
2018-12-17 15:50:00,89.98,90.4,89.94,90.38,154242.0,79.8709,80.2437,79.8354,80.226,154242.0
2018-12-17 15:55:00,90.38,90.64,90.27,90.54,379921.0,80.226,80.4568,80.1283,80.368,379921.0
2018-12-18 09:30:00,91.37,91.63,90.75,91.1,84635.0,81.1047,81.3355,80.5544,80.8651,84635.0
2018-12-18 09:35:00,91.2,91.66,91.1,91.64,68088.0,80.9538,81.3622,80.8651,81.3444,68088.0
2018-12-18 09:40:00,91.68,92.04,91.65,92.03,50633.0,81.3799,81.6995,81.3533,81.6906,50633.0
2018-12-18 09:45:00,92.05,92.49,92.01,92.43,42841.0,81.7083,82.0989,81.6728,82.0457,42841.0
2018-12-18 09:50:00,92.43,92.45,92.12,92.38,26795.0,82.0457,82.0634,81.7705,82.0013,26795.0
2018-12-18 09:55:00,92.38,92.73,92.32,92.73,66350.0,82.0013,82.3119,81.948,82.3119,66350.0
2018-12-18 10:00:00,92.7,92.83,92.33,92.39,66675.0,82.2853,82.4007,81.9569,82.0101,66675.0
2018-12-18 10:05:00,92.38,92.57,92.33,92.56,55369.0,82.0013,82.1699,81.9569,82.161,55369.0
2018-12-18 10:10:00,92.56,92.6,92.24,92.27,46330.0,82.161,82.1966,81.877,81.9036,46330.0
2018-12-18 10:15:00,92.27,92.46,92.21,92.45,32901.0,81.9036,82.0723,81.8504,82.0634,32901.0
2018-12-18 10:20:00,92.45,92.48,92.25,92.38,24498.0,82.0634,82.09,81.8859,82.0013,24498.0
2018-12-18 10:25:00,92.38,92.52,92.28,92.52,18435.0,82.0013,82.1255,81.9125,82.1255,18435.0
2018-12-18 10:30:00,92.49,92.89,92.42,92.73,49579.0,82.0989,82.454,82.0368,82.3119,49579.0
2018-12-18 10:35:00,92.75,92.83,92.49,92.6,26747.0,82.3297,82.4007,82.0989,82.1966,26747.0
2018-12-18 10:40:00,92.6,92.66,92.2,92.21,35437.0,82.1966,82.2498,81.8415,81.8504,35437.0
2018-12-18 10:45:00,92.2,92.37,92.13,92.37,24480.0,81.8415,81.9924,81.7794,81.9924,24480.0
2018-12-18 10:50:00,92.38,92.49,92.29,92.44,26202.0,82.0013,82.0989,81.9214,82.0545,26202.0
2018-12-18 10:55:00,92.46,92.53,92.35,92.35,37836.0,82.0723,82.1344,81.9746,81.9746,37836.0
2018-12-18 11:00:00,92.37,92.75,92.37,92.66,52711.0,81.9924,82.3297,81.9924,82.2498,52711.0
2018-12-18 11:05:00,92.67,92.72,92.51,92.57,62743.0,82.2587,82.3031,82.1167,82.1699,62743.0
2018-12-18 11:10:00,92.57,92.68,92.49,92.6,38231.0,82.1699,82.2676,82.0989,82.1966,38231.0
2018-12-18 11:15:00,92.59,92.62,92.43,92.58,44819.0,82.1877,82.2143,82.0457,82.1788,44819.0
2018-12-18 11:20:00,92.58,92.64,92.43,92.43,34882.0,82.1788,82.2321,82.0457,82.0457,34882.0
2018-12-18 11:25:00,92.42,92.53,92.28,92.53,24966.0,82.0368,82.1344,81.9125,82.1344,24966.0
2018-12-18 11:30:00,92.52,92.71,92.51,92.61,40790.0,82.1255,82.2942,82.1167,82.2054,40790.0
2018-12-18 11:35:00,92.63,92.84,92.63,92.67,35805.0,82.2232,82.4096,82.2232,82.2587,35805.0
2018-12-18 11:40:00,92.64,92.77,92.41,92.43,34859.0,82.2321,82.3475,82.0279,82.0457,34859.0
2018-12-18 11:45:00,92.42,92.61,92.42,92.56,28841.0,82.0368,82.2054,82.0368,82.161,28841.0
2018-12-18 11:50:00,92.55,92.6,92.33,92.43,24153.0,82.1522,82.1966,81.9569,82.0457,24153.0
2018-12-18 11:55:00,92.46,92.47,92.2,92.3,21355.0,82.0723,82.0812,81.8415,81.9303,21355.0
2018-12-18 12:00:00,92.28,92.45,92.28,92.43,17356.0,81.9125,82.0634,81.9125,82.0457,17356.0
2018-12-18 12:05:00,92.44,92.71,92.44,92.63,29415.0,82.0545,82.2942,82.0545,82.2232,29415.0
2018-12-18 12:10:00,92.62,92.72,92.54,92.56,30843.0,82.2143,82.3031,82.1433,82.161,30843.0
2018-12-18 12:15:00,92.56,92.7,92.52,92.69,36079.0,82.161,82.2853,82.1255,82.2764,36079.0
2018-12-18 12:20:00,92.71,92.73,92.59,92.63,16808.0,82.2942,82.3119,82.1877,82.2232,16808.0
2018-12-18 12:25:00,92.63,92.69,92.46,92.48,13213.0,82.2232,82.2764,82.0723,82.09,13213.0
2018-12-18 12:30:00,92.5,92.64,92.46,92.51,13790.0,82.1078,82.2321,82.0723,82.1167,13790.0
2018-12-18 12:35:00,92.48,92.5,92.32,92.35,12704.0,82.09,82.1078,81.948,81.9746,12704.0
2018-12-18 12:40:00,92.37,92.43,92.35,92.4,25663.0,81.9924,82.0457,81.9746,82.019,25663.0
2018-12-18 12:45:00,92.4,92.62,92.29,92.62,33238.0,82.019,82.2143,81.9214,82.2143,33238.0
2018-12-18 12:50:00,92.6,92.75,92.56,92.73,29485.0,82.1966,82.3297,82.161,82.3119,29485.0
2018-12-18 12:55:00,92.76,92.82,92.64,92.79,18662.0,82.3386,82.3918,82.2321,82.3652,18662.0
2018-12-18 13:00:00,92.79,92.84,92.7,92.79,21998.0,82.3652,82.4096,82.2853,82.3652,21998.0
2018-12-18 13:05:00,92.79,92.9,92.78,92.87,31950.0,82.3652,82.4628,82.3563,82.4362,31950.0
2018-12-18 13:10:00,92.87,92.97,92.86,92.96,28478.0,82.4362,82.525,82.4273,82.5161,28478.0
2018-12-18 13:15:00,92.94,92.95,92.81,92.83,20824.0,82.4984,82.5072,82.383,82.4007,20824.0
2018-12-18 13:20:00,92.85,92.9,92.74,92.78,30290.0,82.4185,82.4628,82.3208,82.3563,30290.0
2018-12-18 13:25:00,92.78,92.78,92.52,92.62,19250.0,82.3563,82.3563,82.1255,82.2143,19250.0
2018-12-18 13:30:00,92.62,92.64,92.44,92.49,17268.0,82.2143,82.2321,82.0545,82.0989,17268.0
2018-12-18 13:35:00,92.48,92.58,92.45,92.47,33429.0,82.09,82.1788,82.0634,82.0812,33429.0
2018-12-18 13:40:00,92.45,92.57,92.44,92.49,24226.0,82.0634,82.1699,82.0545,82.0989,24226.0
2018-12-18 13:45:00,92.49,92.65,92.45,92.65,27417.0,82.0989,82.2409,82.0634,82.2409,27417.0
2018-12-18 13:50:00,92.64,92.64,92.27,92.27,28134.0,82.2321,82.2321,81.9036,81.9036,28134.0
2018-12-18 13:55:00,92.27,92.3,92.17,92.19,22198.0,81.9036,81.9303,81.8149,81.8326,22198.0
2018-12-18 14:00:00,92.18,92.29,92.17,92.25,27176.0,81.8237,81.9214,81.8149,81.8859,27176.0
2018-12-18 14:05:00,92.24,92.43,92.15,92.42,24258.0,81.877,82.0457,81.7971,82.0368,24258.0
2018-12-18 14:10:00,92.4,92.44,92.3,92.34,21342.0,82.019,82.0545,81.9303,81.9658,21342.0
2018-12-18 14:15:00,92.32,92.35,92.09,92.19,23057.0,81.948,81.9746,81.7438,81.8326,23057.0
2018-12-18 14:20:00,92.18,92.23,91.99,92.03,29325.0,81.8237,81.8681,81.6551,81.6906,29325.0
2018-12-18 14:25:00,92.01,92.2,92.0,92.16,21844.0,81.6728,81.8415,81.664,81.806,21844.0
2018-12-18 14:30:00,92.17,92.18,91.84,91.85,28015.0,81.8149,81.8237,81.5219,81.5308,28015.0
2018-12-18 14:35:00,91.83,92.04,91.81,92.0,55218.0,81.5131,81.6995,81.4953,81.664,55218.0
2018-12-18 14:40:00,91.99,92.04,91.44,91.53,62722.0,81.6551,81.6995,81.1669,81.2468,62722.0
2018-12-18 14:45:00,91.51,91.62,91.42,91.61,32405.0,81.229,81.3267,81.1491,81.3178,32405.0
2018-12-18 14:50:00,91.59,91.65,91.5,91.59,42170.0,81.3,81.3533,81.2201,81.3,42170.0
2018-12-18 14:55:00,91.58,91.65,90.93,91.15,80316.0,81.2911,81.3533,80.7142,80.9095,80316.0
2018-12-18 15:00:00,91.14,91.44,91.03,91.32,66255.0,80.9006,81.1669,80.8029,81.0604,66255.0
2018-12-18 15:05:00,91.33,91.58,91.15,91.33,42800.0,81.0692,81.2911,80.9095,81.0692,42800.0
2018-12-18 15:10:00,91.33,91.52,91.25,91.34,31346.0,81.0692,81.2379,80.9982,81.0781,31346.0
2018-12-18 15:15:00,91.37,91.64,91.31,91.48,37136.0,81.1047,81.3444,81.0515,81.2024,37136.0
2018-12-18 15:20:00,91.48,91.56,91.38,91.53,31836.0,81.2024,81.2734,81.1136,81.2468,31836.0
2018-12-18 15:25:00,91.51,91.51,91.27,91.44,42599.0,81.229,81.229,81.016,81.1669,42599.0
2018-12-18 15:30:00,91.44,91.75,91.44,91.65,66312.0,81.1669,81.442,81.1669,81.3533,66312.0
2018-12-18 15:35:00,91.64,91.77,91.56,91.62,51824.0,81.3444,81.4598,81.2734,81.3267,51824.0
2018-12-18 15:40:00,91.62,91.76,91.57,91.65,91693.0,81.3267,81.4509,81.2823,81.3533,91693.0
2018-12-18 15:45:00,91.66,92.1,91.66,92.01,134787.0,81.3622,81.7527,81.3622,81.6728,134787.0
2018-12-18 15:50:00,92.01,92.05,91.91,92.02,98446.0,81.6728,81.7083,81.5841,81.6817,98446.0
2018-12-18 15:55:00,92.02,92.04,91.45,91.46,273351.0,81.6817,81.6995,81.1758,81.1846,273351.0
2018-12-19 09:30:00,91.76,92.69,91.67,92.67,55252.0,81.4509,82.2764,81.371,82.2587,55252.0
2018-12-19 09:35:00,92.71,92.74,92.21,92.3,32081.0,82.2942,82.3208,81.8504,81.9303,32081.0
2018-12-19 09:40:00,92.31,92.43,92.1,92.11,47484.0,81.9391,82.0457,81.7527,81.7616,47484.0
2018-12-19 09:45:00,92.15,92.5,92.09,92.37,24374.0,81.7971,82.1078,81.7438,81.9924,24374.0
2018-12-19 09:50:00,92.4,92.54,92.26,92.53,32430.0,82.019,82.1433,81.8948,82.1344,32430.0
2018-12-19 09:55:00,92.51,92.75,92.18,92.33,75045.0,82.1167,82.3297,81.8237,81.9569,75045.0
2018-12-19 10:00:00,92.33,92.72,92.33,92.67,63574.0,81.9569,82.3031,81.9569,82.2587,63574.0
2018-12-19 10:05:00,92.67,92.68,92.41,92.47,48368.0,82.2587,82.2676,82.0279,82.0812,48368.0
2018-12-19 10:10:00,92.47,92.55,92.28,92.48,53062.0,82.0812,82.1522,81.9125,82.09,53062.0
2018-12-19 10:15:00,92.47,92.87,92.44,92.87,51808.0,82.0812,82.4362,82.0545,82.4362,51808.0
2018-12-19 10:20:00,92.84,92.93,92.72,92.89,37251.0,82.4096,82.4895,82.3031,82.454,37251.0
2018-12-19 10:25:00,92.87,92.95,92.77,92.86,48523.0,82.4362,82.5072,82.3475,82.4273,48523.0
2018-12-19 10:30:00,92.85,92.94,92.7,92.73,33724.0,82.4185,82.4984,82.2853,82.3119,33724.0
2018-12-19 10:35:00,92.73,92.82,92.57,92.69,36434.0,82.3119,82.3918,82.1699,82.2764,36434.0
2018-12-19 10:40:00,92.69,92.78,92.44,92.45,45135.0,82.2764,82.3563,82.0545,82.0634,45135.0
2018-12-19 10:45:00,92.46,92.57,92.37,92.43,42909.0,82.0723,82.1699,81.9924,82.0457,42909.0
2018-12-19 10:50:00,92.45,92.9,92.45,92.87,39784.0,82.0634,82.4628,82.0634,82.4362,39784.0
2018-12-19 10:55:00,92.84,92.89,92.72,92.86,28099.0,82.4096,82.454,82.3031,82.4273,28099.0
2018-12-19 11:00:00,92.89,92.92,92.7,92.84,36300.0,82.454,82.4806,82.2853,82.4096,36300.0
2018-12-19 11:05:00,92.86,92.92,92.7,92.71,23359.0,82.4273,82.4806,82.2853,82.2942,23359.0
2018-12-19 11:10:00,92.71,92.77,92.49,92.54,63073.0,82.2942,82.3475,82.0989,82.1433,63073.0
2018-12-19 11:15:00,92.52,92.53,92.3,92.33,24101.0,82.1255,82.1344,81.9303,81.9569,24101.0
2018-12-19 11:20:00,92.35,92.53,92.31,92.44,17976.0,81.9746,82.1344,81.9391,82.0545,17976.0
2018-12-19 11:25:00,92.42,92.5,92.33,92.46,20253.0,82.0368,82.1078,81.9569,82.0723,20253.0
2018-12-19 11:30:00,92.49,92.49,92.25,92.32,30245.0,82.0989,82.0989,81.8859,81.948,30245.0
2018-12-19 11:35:00,92.33,92.35,92.3,92.31,27799.0,81.9569,81.9746,81.9303,81.9391,27799.0
2018-12-19 11:40:00,92.31,92.34,92.22,92.25,20522.0,81.9391,81.9658,81.8592,81.8859,20522.0
2018-12-19 11:45:00,92.27,92.48,92.26,92.46,19053.0,81.9036,82.09,81.8948,82.0723,19053.0
2018-12-19 11:50:00,92.48,92.72,92.48,92.61,35534.0,82.09,82.3031,82.09,82.2054,35534.0
2018-12-19 11:55:00,92.61,92.69,92.47,92.63,21375.0,82.2054,82.2764,82.0812,82.2232,21375.0
2018-12-19 12:00:00,92.62,92.82,92.59,92.76,26928.0,82.2143,82.3918,82.1877,82.3386,26928.0
2018-12-19 12:05:00,92.77,92.9,92.73,92.87,31734.0,82.3475,82.4628,82.3119,82.4362,31734.0
2018-12-19 12:10:00,92.84,92.93,92.78,92.87,23098.0,82.4096,82.4895,82.3563,82.4362,23098.0
2018-12-19 12:15:00,92.87,92.95,92.78,92.92,36545.0,82.4362,82.5072,82.3563,82.4806,36545.0
2018-12-19 12:20:00,92.91,93.01,92.79,93.0,19536.0,82.4717,82.5605,82.3652,82.5516,19536.0
2018-12-19 12:25:00,92.97,93.02,92.9,92.95,20243.0,82.525,82.5694,82.4628,82.5072,20243.0
2018-12-19 12:30:00,92.92,92.94,92.81,92.91,16291.0,82.4806,82.4984,82.383,82.4717,16291.0
2018-12-19 12:35:00,92.89,92.98,92.87,92.87,15609.0,82.454,82.5339,82.4362,82.4362,15609.0
2018-12-19 12:40:00,92.86,92.9,92.77,92.9,20118.0,82.4273,82.4628,82.3475,82.4628,20118.0
2018-12-19 12:45:00,92.88,92.92,92.82,92.83,22219.0,82.4451,82.4806,82.3918,82.4007,22219.0
2018-12-19 12:50:00,92.83,93.01,92.8,92.88,18551.0,82.4007,82.5605,82.3741,82.4451,18551.0
2018-12-19 12:55:00,92.89,92.93,92.75,92.75,18759.0,82.454,82.4895,82.3297,82.3297,18759.0
2018-12-19 13:00:00,92.75,92.88,92.71,92.8,39827.0,82.3297,82.4451,82.2942,82.3741,39827.0
2018-12-19 13:05:00,92.8,92.88,92.76,92.78,17857.0,82.3741,82.4451,82.3386,82.3563,17857.0
2018-12-19 13:10:00,92.76,92.88,92.74,92.77,22344.0,82.3386,82.4451,82.3208,82.3475,22344.0
2018-12-19 13:15:00,92.76,92.78,92.64,92.69,21098.0,82.3386,82.3563,82.2321,82.2764,21098.0
2018-12-19 13:20:00,92.72,92.82,92.52,92.63,24996.0,82.3031,82.3918,82.1255,82.2232,24996.0
2018-12-19 13:25:00,92.61,92.73,92.6,92.71,18593.0,82.2054,82.3119,82.1966,82.2942,18593.0
2018-12-19 13:30:00,92.73,92.8,92.65,92.75,25096.0,82.3119,82.3741,82.2409,82.3297,25096.0
2018-12-19 13:35:00,92.74,92.78,92.67,92.73,22856.0,82.3208,82.3563,82.2587,82.3119,22856.0
2018-12-19 13:40:00,92.73,92.98,92.73,92.95,22885.0,82.3119,82.5339,82.3119,82.5072,22885.0
2018-12-19 13:45:00,92.95,93.02,92.91,93.0,19095.0,82.5072,82.5694,82.4717,82.5516,19095.0
2018-12-19 13:50:00,92.99,93.04,92.95,92.98,23114.0,82.5427,82.5871,82.5072,82.5339,23114.0
2018-12-19 13:55:00,92.97,93.67,92.97,93.67,53542.0,82.525,83.1463,82.525,83.1463,53542.0
2018-12-19 14:00:00,93.96,93.96,91.65,91.75,75370.0,83.4038,83.4038,81.3533,81.442,75370.0
2018-12-19 14:05:00,91.78,92.2,91.39,91.6,58802.0,81.4687,81.8415,81.1225,81.3089,58802.0
2018-12-19 14:10:00,91.67,92.11,91.39,91.78,205813.0,81.371,81.7616,81.1225,81.4687,205813.0
2018-12-19 14:15:00,91.81,92.4,91.72,92.17,60662.0,81.4953,82.019,81.4154,81.8149,60662.0
2018-12-19 14:20:00,92.22,92.34,91.92,92.32,38717.0,81.8592,81.9658,81.5929,81.948,38717.0
2018-12-19 14:25:00,92.34,92.5,92.16,92.42,34913.0,81.9658,82.1078,81.806,82.0368,34913.0
2018-12-19 14:30:00,92.38,92.82,92.22,92.6,43701.0,82.0013,82.3918,81.8592,82.1966,43701.0
2018-12-19 14:35:00,92.48,92.77,92.24,92.47,38618.0,82.09,82.3475,81.877,82.0812,38618.0
2018-12-19 14:40:00,92.44,92.44,91.12,91.12,70104.0,82.0545,82.0545,80.8828,80.8828,70104.0
2018-12-19 14:45:00,91.14,91.68,91.09,91.61,67148.0,80.9006,81.3799,80.8562,81.3178,67148.0
2018-12-19 14:50:00,91.59,91.61,90.87,91.22,56420.0,81.3,81.3178,80.6609,80.9716,56420.0
2018-12-19 14:55:00,91.16,91.16,90.5,90.75,54760.0,80.9183,80.9183,80.3325,80.5544,54760.0
2018-12-19 15:00:00,90.7,90.72,90.05,90.14,48977.0,80.51,80.5278,79.933,80.0129,48977.0
2018-12-19 15:05:00,90.14,90.43,89.68,90.3,78537.0,80.0129,80.2703,79.6046,80.155,78537.0
2018-12-19 15:10:00,90.3,90.81,90.03,90.78,53963.0,80.155,80.6077,79.9153,80.581,53963.0
2018-12-19 15:15:00,90.78,90.8,90.12,90.37,71373.0,80.581,80.5988,79.9952,80.2171,71373.0
2018-12-19 15:20:00,90.36,90.87,90.05,90.67,96334.0,80.2082,80.6609,79.933,80.4834,96334.0
2018-12-19 15:25:00,90.71,90.72,90.06,90.07,98934.0,80.5189,80.5278,79.9419,79.9508,98934.0
2018-12-19 15:30:00,90.09,90.5,90.06,90.45,71448.0,79.9685,80.3325,79.9419,80.2881,71448.0
2018-12-19 15:35:00,90.45,90.45,90.09,90.23,70794.0,80.2881,80.2881,79.9685,80.0928,70794.0
2018-12-19 15:40:00,90.21,90.22,89.96,90.16,112936.0,80.0751,80.0839,79.8532,80.0307,112936.0
2018-12-19 15:45:00,90.15,90.5,90.15,90.41,117755.0,80.0218,80.3325,80.0218,80.2526,117755.0
2018-12-19 15:50:00,90.42,90.63,90.33,90.53,124822.0,80.2615,80.4479,80.1816,80.3591,124822.0
2018-12-19 15:55:00,90.49,90.67,90.28,90.33,276069.0,80.3236,80.4834,80.1372,80.1816,276069.0
2018-12-20 09:30:00,89.61,90.2,89.19,90.13,94983.0,79.5425,80.0662,79.1697,80.0041,94983.0
2018-12-20 09:35:00,90.08,90.08,89.55,89.89,112989.0,79.9597,79.9597,79.4892,79.791,112989.0
2018-12-20 09:40:00,89.85,89.87,89.42,89.59,158344.0,79.7555,79.7733,79.3738,79.5247,158344.0
2018-12-20 09:45:00,89.6,89.78,89.17,89.28,71964.0,79.5336,79.6934,79.1519,79.2495,71964.0
2018-12-20 09:50:00,89.22,89.25,88.78,89.01,72690.0,79.1963,79.2229,78.8057,79.0099,72690.0
2018-12-20 09:55:00,88.99,89.57,88.97,89.57,45693.0,78.9921,79.507,78.9744,79.507,45693.0
2018-12-20 10:00:00,89.54,89.79,89.53,89.75,98937.0,79.4803,79.7023,79.4715,79.6667,98937.0
2018-12-20 10:05:00,89.7,90.31,89.68,90.1,45037.0,79.6224,80.1638,79.6046,79.9774,45037.0
2018-12-20 10:10:00,90.08,90.4,90.01,90.29,81607.0,79.9597,80.2437,79.8975,80.1461,81607.0
2018-12-20 10:15:00,90.29,90.36,89.92,90.0,57792.0,80.1461,80.2082,79.8176,79.8887,57792.0
2018-12-20 10:20:00,90.0,90.3,89.89,90.15,73779.0,79.8887,80.155,79.791,80.0218,73779.0
2018-12-20 10:25:00,90.17,90.46,90.17,90.3,42806.0,80.0396,80.297,80.0396,80.155,42806.0
2018-12-20 10:30:00,90.28,90.53,90.17,90.23,43517.0,80.1372,80.3591,80.0396,80.0928,43517.0
2018-12-20 10:35:00,90.22,90.43,90.04,90.37,27335.0,80.0839,80.2703,79.9242,80.2171,27335.0
2018-12-20 10:40:00,90.39,90.95,90.39,90.88,43634.0,80.2348,80.7319,80.2348,80.6698,43634.0
2018-12-20 10:45:00,90.9,90.9,90.26,90.26,42913.0,80.6875,80.6875,80.1194,80.1194,42913.0
2018-12-20 10:50:00,90.25,90.43,90.2,90.32,30674.0,80.1106,80.2703,80.0662,80.1727,30674.0
2018-12-20 10:55:00,90.35,90.6,90.27,90.44,17871.0,80.1993,80.4212,80.1283,80.2792,17871.0
2018-12-20 11:00:00,90.42,90.59,90.21,90.48,24687.0,80.2615,80.4124,80.0751,80.3147,24687.0
2018-12-20 11:05:00,90.48,90.68,90.13,90.3,24494.0,80.3147,80.4923,80.0041,80.155,24494.0
2018-12-20 11:10:00,90.27,90.42,90.12,90.24,18959.0,80.1283,80.2615,79.9952,80.1017,18959.0
2018-12-20 11:15:00,90.27,90.3,89.99,90.08,24166.0,80.1283,80.155,79.8798,79.9597,24166.0
2018-12-20 11:20:00,90.07,90.07,89.72,89.82,37056.0,79.9508,79.9508,79.6401,79.7289,37056.0
2018-12-20 11:25:00,89.87,90.0,89.57,89.74,36187.0,79.7733,79.8887,79.507,79.6579,36187.0
2018-12-20 11:30:00,89.8,89.87,89.57,89.61,33781.0,79.7111,79.7733,79.507,79.5425,33781.0
2018-12-20 11:35:00,89.66,89.71,89.45,89.51,31427.0,79.5869,79.6312,79.4004,79.4537,31427.0
2018-12-20 11:40:00,89.54,89.73,89.3,89.39,23847.0,79.4803,79.649,79.2673,79.3472,23847.0
2018-12-20 11:45:00,89.41,89.49,89.06,89.07,53045.0,79.3649,79.436,79.0543,79.0631,53045.0
2018-12-20 11:50:00,89.1,89.22,88.66,88.94,127561.0,79.0898,79.1963,78.6992,78.9477,127561.0
2018-12-20 11:55:00,88.97,89.37,88.74,88.93,59335.0,78.9744,79.3294,78.7702,78.9389,59335.0
2018-12-20 12:00:00,88.98,89.23,88.9,89.11,80217.0,78.9833,79.2052,78.9122,79.0986,80217.0
2018-12-20 12:05:00,89.1,89.19,88.87,88.92,44321.0,79.0898,79.1697,78.8856,78.93,44321.0
2018-12-20 12:10:00,88.91,89.18,88.71,88.79,23072.0,78.9211,79.1608,78.7436,78.8146,23072.0
2018-12-20 12:15:00,88.78,89.05,88.62,89.0,45346.0,78.8057,79.0454,78.6637,79.001,45346.0
2018-12-20 12:20:00,89.0,89.04,88.78,88.92,55298.0,79.001,79.0365,78.8057,78.93,55298.0
2018-12-20 12:25:00,88.91,89.04,88.78,88.97,76379.0,78.9211,79.0365,78.8057,78.9744,76379.0
2018-12-20 12:30:00,88.97,89.07,88.6,88.64,65411.0,78.9744,79.0631,78.6459,78.6815,65411.0
2018-12-20 12:35:00,88.61,88.77,88.49,88.53,68454.0,78.6548,78.7968,78.5483,78.5838,68454.0
2018-12-20 12:40:00,88.5,88.69,88.33,88.48,58192.0,78.5572,78.7258,78.4063,78.5394,58192.0
2018-12-20 12:45:00,88.47,88.55,88.33,88.53,41455.0,78.5306,78.6016,78.4063,78.5838,41455.0
2018-12-20 12:50:00,88.61,88.71,88.41,88.47,33078.0,78.6548,78.7436,78.4773,78.5306,33078.0
2018-12-20 12:55:00,88.44,88.7,88.29,88.62,37179.0,78.5039,78.7347,78.3708,78.6637,37179.0
2018-12-20 13:00:00,88.61,88.63,88.33,88.36,25609.0,78.6548,78.6726,78.4063,78.4329,25609.0
2018-12-20 13:05:00,88.4,88.57,88.19,88.29,82733.0,78.4684,78.6193,78.282,78.3708,82733.0
2018-12-20 13:10:00,88.29,88.47,88.19,88.34,51171.0,78.3708,78.5306,78.282,78.4152,51171.0
2018-12-20 13:15:00,88.33,88.51,88.29,88.36,25757.0,78.4063,78.5661,78.3708,78.4329,25757.0
2018-12-20 13:20:00,88.33,88.59,88.2,88.36,26709.0,78.4063,78.6371,78.2909,78.4329,26709.0
2018-12-20 13:25:00,88.37,88.57,88.35,88.45,29930.0,78.4418,78.6193,78.424,78.5128,29930.0
2018-12-20 13:30:00,88.4,88.44,88.22,88.28,22486.0,78.4684,78.5039,78.3086,78.3619,22486.0
2018-12-20 13:35:00,88.28,88.51,88.17,88.38,30213.0,78.3619,78.5661,78.2643,78.4507,30213.0
2018-12-20 13:40:00,88.35,88.43,88.06,88.4,34649.0,78.424,78.495,78.1666,78.4684,34649.0
2018-12-20 13:45:00,88.44,88.6,88.33,88.46,35285.0,78.5039,78.6459,78.4063,78.5217,35285.0
2018-12-20 13:50:00,88.48,88.48,88.16,88.25,28238.0,78.5394,78.5394,78.2554,78.3353,28238.0
2018-12-20 13:55:00,88.23,88.37,88.16,88.22,31346.0,78.3175,78.4418,78.2554,78.3086,31346.0
2018-12-20 14:00:00,88.25,88.31,87.57,87.72,72090.0,78.3353,78.3885,77.7317,77.8648,72090.0
2018-12-20 14:05:00,87.72,87.95,87.67,87.83,61394.0,77.8648,78.069,77.8204,77.9625,61394.0
2018-12-20 14:10:00,87.81,87.81,87.43,87.76,86717.0,77.9447,77.9447,77.6074,77.9003,86717.0
2018-12-20 14:15:00,87.75,87.8,87.48,87.65,64562.0,77.8914,77.9358,77.6518,77.8027,64562.0
2018-12-20 14:20:00,87.64,88.19,87.63,87.96,52946.0,77.7938,78.282,77.7849,78.0778,52946.0
2018-12-20 14:25:00,88.0,88.41,87.93,88.36,63097.0,78.1134,78.4773,78.0512,78.4329,63097.0
2018-12-20 14:30:00,88.35,88.54,88.17,88.42,52094.0,78.424,78.5927,78.2643,78.4862,52094.0
2018-12-20 14:35:00,88.39,88.84,88.36,88.43,51524.0,78.4595,78.859,78.4329,78.495,51524.0
2018-12-20 14:40:00,88.44,88.88,88.34,88.79,86531.0,78.5039,78.8945,78.4152,78.8146,86531.0
2018-12-20 14:45:00,88.82,89.2,88.81,89.14,63337.0,78.8412,79.1785,78.8324,79.1253,63337.0
2018-12-20 14:50:00,89.1,89.1,88.78,88.8,48769.0,79.0898,79.0898,78.8057,78.8235,48769.0
2018-12-20 14:55:00,88.8,88.82,88.36,88.62,64197.0,78.8235,78.8412,78.4329,78.6637,64197.0
2018-12-20 15:00:00,88.63,88.63,88.35,88.4,85728.0,78.6726,78.6726,78.424,78.4684,85728.0
2018-12-20 15:05:00,88.42,89.01,88.39,88.94,160391.0,78.4862,79.0099,78.4595,78.9477,160391.0
2018-12-20 15:10:00,88.94,89.28,88.78,89.19,85762.0,78.9477,79.2495,78.8057,79.1697,85762.0
2018-12-20 15:15:00,89.21,89.26,88.96,89.07,75398.0,79.1874,79.2318,78.9655,79.0631,75398.0
2018-12-20 15:20:00,89.08,89.6,88.99,89.53,75533.0,79.072,79.5336,78.9921,79.4715,75533.0
2018-12-20 15:25:00,89.52,89.55,89.08,89.12,57460.0,79.4626,79.4892,79.072,79.1075,57460.0
2018-12-20 15:30:00,89.13,89.46,89.12,89.38,73162.0,79.1164,79.4093,79.1075,79.3383,73162.0
2018-12-20 15:35:00,89.38,89.59,89.27,89.49,93345.0,79.3383,79.5247,79.2407,79.436,93345.0
2018-12-20 15:40:00,89.45,89.57,88.86,88.89,104107.0,79.4004,79.507,78.8767,78.9034,104107.0
2018-12-20 15:45:00,88.86,89.0,88.65,88.84,153467.0,78.8767,79.001,78.6903,78.859,153467.0
2018-12-20 15:50:00,88.83,88.91,88.62,88.72,184984.0,78.8501,78.9211,78.6637,78.7525,184984.0
2018-12-20 15:55:00,88.71,89.25,88.66,89.17,432878.0,78.7436,79.2229,78.6992,79.1519,432878.0
2018-12-21 09:30:00,89.51,90.15,89.4,89.8,988211.0,79.4537,80.0218,79.3561,79.7111,988211.0
2018-12-21 09:35:00,89.81,90.18,89.53,89.86,39750.0,79.72,80.0484,79.4715,79.7644,39750.0
2018-12-21 09:40:00,89.92,89.95,89.43,89.6,48210.0,79.8176,79.8443,79.3827,79.5336,48210.0
2018-12-21 09:45:00,89.56,90.16,89.56,89.86,76378.0,79.4981,80.0307,79.4981,79.7644,76378.0
2018-12-21 09:50:00,89.9,89.96,89.69,89.79,48017.0,79.7999,79.8532,79.6135,79.7023,48017.0
2018-12-21 09:55:00,89.8,90.19,89.75,90.06,43615.0,79.7111,80.0573,79.6667,79.9419,43615.0
2018-12-21 10:00:00,90.03,90.13,89.79,89.83,69947.0,79.9153,80.0041,79.7023,79.7378,69947.0
2018-12-21 10:05:00,89.83,90.11,89.79,90.0,67194.0,79.7378,79.9863,79.7023,79.8887,67194.0
2018-12-21 10:10:00,90.02,91.03,89.99,90.73,110435.0,79.9064,80.8029,79.8798,80.5366,110435.0
2018-12-21 10:15:00,90.75,91.43,90.6,91.27,159560.0,80.5544,81.158,80.4212,81.016,159560.0
2018-12-21 10:20:00,91.31,91.46,90.69,90.86,79559.0,81.0515,81.1846,80.5011,80.652,79559.0
2018-12-21 10:25:00,90.8,90.95,90.65,90.9,42047.0,80.5988,80.7319,80.4656,80.6875,42047.0
2018-12-21 10:30:00,90.93,90.96,90.68,90.75,59319.0,80.7142,80.7408,80.4923,80.5544,59319.0
2018-12-21 10:35:00,90.73,90.94,90.67,90.76,32973.0,80.5366,80.7231,80.4834,80.5633,32973.0
2018-12-21 10:40:00,90.74,90.94,90.61,90.74,48162.0,80.5455,80.7231,80.4301,80.5455,48162.0
2018-12-21 10:45:00,90.73,90.87,90.6,90.6,56158.0,80.5366,80.6609,80.4212,80.4212,56158.0
2018-12-21 10:50:00,90.6,90.64,90.19,90.27,53277.0,80.4212,80.4568,80.0573,80.1283,53277.0
2018-12-21 10:55:00,90.21,90.33,90.11,90.26,26102.0,80.0751,80.1816,79.9863,80.1194,26102.0
2018-12-21 11:00:00,90.3,90.3,89.93,89.99,27762.0,80.155,80.155,79.8265,79.8798,27762.0
2018-12-21 11:05:00,89.99,90.12,89.38,89.53,55334.0,79.8798,79.9952,79.3383,79.4715,55334.0
2018-12-21 11:10:00,89.52,89.84,89.48,89.64,33494.0,79.4626,79.7466,79.4271,79.5691,33494.0
2018-12-21 11:15:00,89.65,89.85,89.64,89.68,30033.0,79.578,79.7555,79.5691,79.6046,30033.0
2018-12-21 11:20:00,89.71,90.0,89.61,89.93,36259.0,79.6312,79.8887,79.5425,79.8265,36259.0
2018-12-21 11:25:00,89.91,90.27,89.83,90.27,54292.0,79.8088,80.1283,79.7378,80.1283,54292.0
2018-12-21 11:30:00,90.28,90.36,90.07,90.2,40604.0,80.1372,80.2082,79.9508,80.0662,40604.0
2018-12-21 11:35:00,90.21,90.34,90.07,90.15,39459.0,80.0751,80.1905,79.9508,80.0218,39459.0
2018-12-21 11:40:00,90.15,90.27,90.01,90.1,35934.0,80.0218,80.1283,79.8975,79.9774,35934.0
2018-12-21 11:45:00,90.11,90.15,89.66,89.68,27271.0,79.9863,80.0218,79.5869,79.6046,27271.0
2018-12-21 11:50:00,89.67,90.03,89.66,89.81,20365.0,79.5957,79.9153,79.5869,79.72,20365.0
2018-12-21 11:55:00,89.9,90.0,89.55,89.67,30034.0,79.7999,79.8887,79.4892,79.5957,30034.0
2018-12-21 12:00:00,89.67,89.78,89.52,89.68,36667.0,79.5957,79.6934,79.4626,79.6046,36667.0
2018-12-21 12:05:00,89.68,89.7,89.34,89.47,28410.0,79.6046,79.6224,79.3028,79.4182,28410.0
2018-12-21 12:10:00,89.47,89.47,89.08,89.13,36917.0,79.4182,79.4182,79.072,79.1164,36917.0
2018-12-21 12:15:00,89.16,89.36,88.97,88.98,33593.0,79.143,79.3206,78.9744,78.9833,33593.0
2018-12-21 12:20:00,88.98,89.14,88.85,89.02,32510.0,78.9833,79.1253,78.8679,79.0188,32510.0
2018-12-21 12:25:00,89.03,89.07,88.72,88.76,38221.0,79.0276,79.0631,78.7525,78.788,38221.0
2018-12-21 12:30:00,88.74,88.99,88.48,88.9,80287.0,78.7702,78.9921,78.5394,78.9122,80287.0
2018-12-21 12:35:00,88.89,89.26,88.89,89.19,54412.0,78.9034,79.2318,78.9034,79.1697,54412.0
2018-12-21 12:40:00,89.22,89.34,89.08,89.13,39706.0,79.1963,79.3028,79.072,79.1164,39706.0
2018-12-21 12:45:00,89.15,89.52,89.14,89.21,41898.0,79.1342,79.4626,79.1253,79.1874,41898.0
2018-12-21 12:50:00,89.22,89.25,88.73,88.77,73775.0,79.1963,79.2229,78.7613,78.7968,73775.0
2018-12-21 12:55:00,88.75,88.93,88.54,88.68,35291.0,78.7791,78.9389,78.5927,78.717,35291.0
2018-12-21 13:00:00,88.68,88.94,88.57,88.75,28245.0,78.717,78.9477,78.6193,78.7791,28245.0
2018-12-21 13:05:00,88.74,88.8,88.49,88.77,22089.0,78.7702,78.8235,78.5483,78.7968,22089.0
2018-12-21 13:10:00,88.77,88.92,88.58,88.77,63179.0,78.7968,78.93,78.6282,78.7968,63179.0
2018-12-21 13:15:00,88.77,88.91,88.61,88.67,23658.0,78.7968,78.9211,78.6548,78.7081,23658.0
2018-12-21 13:20:00,88.69,89.0,88.62,88.92,54858.0,78.7258,79.001,78.6637,78.93,54858.0
2018-12-21 13:25:00,88.92,89.09,88.79,88.91,24970.0,78.93,79.0809,78.8146,78.9211,24970.0
2018-12-21 13:30:00,88.9,89.32,88.86,89.27,40246.0,78.9122,79.2851,78.8767,79.2407,40246.0
2018-12-21 13:35:00,89.28,89.32,89.1,89.32,92063.0,79.2495,79.2851,79.0898,79.2851,92063.0
2018-12-21 13:40:00,89.34,89.48,89.19,89.47,45417.0,79.3028,79.4271,79.1697,79.4182,45417.0
2018-12-21 13:45:00,89.46,89.46,89.06,89.08,26064.0,79.4093,79.4093,79.0543,79.072,26064.0
2018-12-21 13:50:00,89.06,89.22,88.78,88.9,27388.0,79.0543,79.1963,78.8057,78.9122,27388.0
2018-12-21 13:55:00,88.88,89.02,88.82,88.93,19954.0,78.8945,79.0188,78.8412,78.9389,19954.0
2018-12-21 14:00:00,88.92,89.12,88.69,88.96,34020.0,78.93,79.1075,78.7258,78.9655,34020.0
2018-12-21 14:05:00,88.96,89.09,88.89,88.99,24911.0,78.9655,79.0809,78.9034,78.9921,24911.0
2018-12-21 14:10:00,88.97,89.09,88.64,88.72,37790.0,78.9744,79.0809,78.6815,78.7525,37790.0
2018-12-21 14:15:00,88.68,89.03,88.66,89.01,29007.0,78.717,79.0276,78.6992,79.0099,29007.0
2018-12-21 14:20:00,88.99,89.17,88.93,88.98,28858.0,78.9921,79.1519,78.9389,78.9833,28858.0
2018-12-21 14:25:00,88.96,89.05,88.72,88.8,25555.0,78.9655,79.0454,78.7525,78.8235,25555.0
2018-12-21 14:30:00,88.84,88.93,88.71,88.73,27946.0,78.859,78.9389,78.7436,78.7613,27946.0
2018-12-21 14:35:00,88.75,88.91,88.75,88.83,25884.0,78.7791,78.9211,78.7791,78.8501,25884.0
2018-12-21 14:40:00,88.82,88.92,88.5,88.59,26486.0,78.8412,78.93,78.5572,78.6371,26486.0
2018-12-21 14:45:00,88.62,88.9,88.55,88.84,79941.0,78.6637,78.9122,78.6016,78.859,79941.0
2018-12-21 14:50:00,88.87,89.13,88.7,88.73,50660.0,78.8856,79.1164,78.7347,78.7613,50660.0
2018-12-21 14:55:00,88.76,88.92,88.61,88.92,37427.0,78.788,78.93,78.6548,78.93,37427.0
2018-12-21 15:00:00,88.92,89.05,88.87,89.01,34218.0,78.93,79.0454,78.8856,79.0099,34218.0
2018-12-21 15:05:00,89.01,89.02,88.8,88.92,34604.0,79.0099,79.0188,78.8235,78.93,34604.0
2018-12-21 15:10:00,88.93,88.94,88.62,88.65,62190.0,78.9389,78.9477,78.6637,78.6903,62190.0
2018-12-21 15:15:00,88.64,88.73,88.26,88.32,57825.0,78.6815,78.7613,78.3441,78.3974,57825.0
2018-12-21 15:20:00,88.33,88.45,88.15,88.21,62907.0,78.4063,78.5128,78.2465,78.2998,62907.0
2018-12-21 15:25:00,88.21,88.24,87.83,87.83,69874.0,78.2998,78.3264,77.9625,77.9625,69874.0
2018-12-21 15:30:00,87.83,88.12,87.83,88.03,100038.0,77.9625,78.2199,77.9625,78.14,100038.0
2018-12-21 15:35:00,88.02,88.04,87.55,87.55,83606.0,78.1311,78.1489,77.7139,77.7139,83606.0
2018-12-21 15:40:00,87.56,87.93,87.54,87.83,94742.0,77.7228,78.0512,77.705,77.9625,94742.0
2018-12-21 15:45:00,87.82,88.18,87.81,87.92,131394.0,77.9536,78.2731,77.9447,78.0423,131394.0
2018-12-21 15:50:00,87.9,87.99,87.64,87.82,173331.0,78.0246,78.1045,77.7938,77.9536,173331.0
2018-12-21 15:55:00,87.83,87.83,87.62,87.64,330160.0,77.9625,77.9625,77.776,77.7938,330160.0
2018-12-24 09:30:00,87.07,87.89,87.07,87.15,142834.0,77.2878,78.0157,77.2878,77.3589,142834.0
2018-12-24 09:35:00,87.31,87.4,87.03,87.35,46484.0,77.5009,77.5808,77.2523,77.5364,46484.0
2018-12-24 09:40:00,87.36,87.51,86.82,87.2,49616.0,77.5453,77.6784,77.0659,77.4032,49616.0
2018-12-24 09:45:00,87.2,87.2,86.71,87.09,37147.0,77.4032,77.4032,76.9683,77.3056,37147.0
2018-12-24 09:50:00,87.09,87.47,86.75,86.89,49397.0,77.3056,77.6429,77.0038,77.1281,49397.0
2018-12-24 09:55:00,86.89,87.04,86.61,86.86,58756.0,77.1281,77.2612,76.8795,77.1014,58756.0
2018-12-24 10:00:00,86.8,87.1,86.76,86.96,56053.0,77.0482,77.3145,77.0127,77.1902,56053.0
2018-12-24 10:05:00,86.95,87.07,86.48,86.64,64921.0,77.1813,77.2878,76.7641,76.9061,64921.0
2018-12-24 10:10:00,86.67,87.37,86.61,87.37,58721.0,76.9328,77.5541,76.8795,77.5541,58721.0
2018-12-24 10:15:00,87.35,87.35,86.81,86.96,55003.0,77.5364,77.5364,77.057,77.1902,55003.0
2018-12-24 10:20:00,86.96,87.12,86.75,87.09,62172.0,77.1902,77.3322,77.0038,77.3056,62172.0
2018-12-24 10:25:00,87.09,87.29,86.89,87.11,38640.0,77.3056,77.4831,77.1281,77.3233,38640.0
2018-12-24 10:30:00,87.18,87.52,87.17,87.42,38617.0,77.3855,77.6873,77.3766,77.5985,38617.0
2018-12-24 10:35:00,87.45,87.94,87.39,87.91,32538.0,77.6251,78.0601,77.5719,78.0335,32538.0
2018-12-24 10:40:00,87.9,88.38,87.89,88.13,52084.0,78.0246,78.4507,78.0157,78.2287,52084.0
2018-12-24 10:45:00,88.17,88.22,87.97,88.04,101491.0,78.2643,78.3086,78.0867,78.1489,101491.0
2018-12-24 10:50:00,87.98,88.02,87.76,87.82,33258.0,78.0956,78.1311,77.9003,77.9536,33258.0
2018-12-24 10:55:00,87.84,87.91,87.57,87.8,38619.0,77.9713,78.0335,77.7317,77.9358,38619.0
2018-12-24 11:00:00,87.81,88.06,87.35,87.36,55769.0,77.9447,78.1666,77.5364,77.5453,55769.0
2018-12-24 11:05:00,87.38,87.73,87.38,87.62,39850.0,77.563,77.8737,77.563,77.776,39850.0
2018-12-24 11:10:00,87.61,87.74,87.44,87.72,27995.0,77.7672,77.8826,77.6163,77.8648,27995.0
2018-12-24 11:15:00,87.7,87.72,87.22,87.48,36742.0,77.8471,77.8648,77.421,77.6518,36742.0
2018-12-24 11:20:00,87.45,87.54,87.22,87.26,45811.0,77.6251,77.705,77.421,77.4565,45811.0
2018-12-24 11:25:00,87.26,87.37,87.13,87.26,32938.0,77.4565,77.5541,77.3411,77.4565,32938.0
2018-12-24 11:30:00,87.26,87.65,87.25,87.51,28521.0,77.4565,77.8027,77.4476,77.6784,28521.0
2018-12-24 11:35:00,87.49,87.5,87.17,87.33,23097.0,77.6607,77.6695,77.3766,77.5186,23097.0
2018-12-24 11:40:00,87.36,87.61,87.32,87.5,40560.0,77.5453,77.7672,77.5098,77.6695,40560.0
2018-12-24 11:45:00,87.46,87.46,87.04,87.2,37771.0,77.634,77.634,77.2612,77.4032,37771.0
2018-12-24 11:50:00,87.19,87.48,87.03,87.48,30491.0,77.3944,77.6518,77.2523,77.6518,30491.0
2018-12-24 11:55:00,87.45,87.54,87.21,87.23,31417.0,77.6251,77.705,77.4121,77.4299,31417.0
2018-12-24 12:00:00,87.26,87.56,87.2,87.43,42371.0,77.4565,77.7228,77.4032,77.6074,42371.0
2018-12-24 12:05:00,87.38,87.38,87.06,87.07,47974.0,77.563,77.563,77.279,77.2878,47974.0
2018-12-24 12:10:00,87.08,87.22,86.94,87.03,56621.0,77.2967,77.421,77.1724,77.2523,56621.0
2018-12-24 12:15:00,87.0,87.04,86.66,86.82,79175.0,77.2257,77.2612,76.9239,77.0659,79175.0
2018-12-24 12:20:00,86.84,86.91,86.6,86.86,57113.0,77.0837,77.1458,76.8706,77.1014,57113.0
2018-12-24 12:25:00,86.88,87.13,86.76,86.98,72536.0,77.1192,77.3411,77.0127,77.2079,72536.0
2018-12-24 12:30:00,86.98,87.21,86.74,86.95,57454.0,77.2079,77.4121,76.9949,77.1813,57454.0
2018-12-24 12:35:00,86.94,87.06,86.83,86.86,60500.0,77.1724,77.279,77.0748,77.1014,60500.0
2018-12-24 12:40:00,86.86,86.99,86.63,86.95,72754.0,77.1014,77.2168,76.8973,77.1813,72754.0
2018-12-24 12:45:00,86.95,86.95,86.64,86.74,117803.0,77.1813,77.1813,76.9061,76.9949,117803.0
2018-12-24 12:50:00,86.74,86.75,86.34,86.46,96891.0,76.9949,77.0038,76.6399,76.7464,96891.0
2018-12-24 12:55:00,86.47,86.47,85.9,86.03,204894.0,76.7552,76.7552,76.2493,76.3647,204894.0
2018-12-26 09:30:00,86.51,87.63,86.48,87.27,66645.0,76.7908,77.7849,76.7641,77.4654,66645.0
2018-12-26 09:35:00,87.35,87.91,87.19,87.82,43108.0,77.5364,78.0335,77.3944,77.9536,43108.0
2018-12-26 09:40:00,87.8,87.82,87.51,87.58,31626.0,77.9358,77.9536,77.6784,77.7405,31626.0
2018-12-26 09:45:00,87.58,87.89,87.34,87.62,30167.0,77.7405,78.0157,77.5275,77.776,30167.0
2018-12-26 09:50:00,87.71,87.8,87.46,87.58,46198.0,77.8559,77.9358,77.634,77.7405,46198.0
2018-12-26 09:55:00,87.6,87.6,87.27,87.31,29962.0,77.7583,77.7583,77.4654,77.5009,29962.0
2018-12-26 10:00:00,87.28,87.63,87.2,87.27,39415.0,77.4742,77.7849,77.4032,77.4654,39415.0
2018-12-26 10:05:00,87.26,87.42,86.95,87.39,41960.0,77.4565,77.5985,77.1813,77.5719,41960.0
2018-12-26 10:10:00,87.45,87.45,86.97,87.11,54609.0,77.6251,77.6251,77.1991,77.3233,54609.0
2018-12-26 10:15:00,87.12,87.36,87.0,87.08,41648.0,77.3322,77.5453,77.2257,77.2967,41648.0
2018-12-26 10:20:00,87.05,87.67,87.0,87.64,38165.0,77.2701,77.8204,77.2257,77.7938,38165.0
2018-12-26 10:25:00,87.64,87.83,87.56,87.56,22198.0,77.7938,77.9625,77.7228,77.7228,22198.0
2018-12-26 10:30:00,87.57,87.71,87.41,87.48,17594.0,77.7317,77.8559,77.5896,77.6518,17594.0
2018-12-26 10:35:00,87.45,87.45,87.07,87.08,19279.0,77.6251,77.6251,77.2878,77.2967,19279.0
2018-12-26 10:40:00,87.09,87.23,87.03,87.09,27619.0,77.3056,77.4299,77.2523,77.3056,27619.0
2018-12-26 10:45:00,87.1,87.35,87.08,87.34,18750.0,77.3145,77.5364,77.2967,77.5275,18750.0
2018-12-26 10:50:00,87.34,87.54,86.85,86.93,30172.0,77.5275,77.705,77.0926,77.1636,30172.0
2018-12-26 10:55:00,86.95,87.16,86.92,87.02,17893.0,77.1813,77.3677,77.1547,77.2435,17893.0
2018-12-26 11:00:00,87.05,87.37,86.88,87.26,27402.0,77.2701,77.5541,77.1192,77.4565,27402.0
2018-12-26 11:05:00,87.25,87.39,87.1,87.39,27545.0,77.4476,77.5719,77.3145,77.5719,27545.0
2018-12-26 11:10:00,87.41,87.43,87.25,87.37,29735.0,77.5896,77.6074,77.4476,77.5541,29735.0
2018-12-26 11:15:00,87.37,87.76,87.34,87.68,52690.0,77.5541,77.9003,77.5275,77.8293,52690.0
2018-12-26 11:20:00,87.69,87.72,87.55,87.6,20812.0,77.8382,77.8648,77.7139,77.7583,20812.0
2018-12-26 11:25:00,87.54,88.0,87.53,87.94,38828.0,77.705,78.1134,77.6962,78.0601,38828.0
2018-12-26 11:30:00,87.91,88.01,87.84,87.93,21348.0,78.0335,78.1222,77.9713,78.0512,21348.0
2018-12-26 11:35:00,87.95,88.19,87.8,88.19,29929.0,78.069,78.282,77.9358,78.282,29929.0
2018-12-26 11:40:00,88.16,88.34,88.06,88.28,25701.0,78.2554,78.4152,78.1666,78.3619,25701.0
2018-12-26 11:45:00,88.29,88.41,88.12,88.38,35749.0,78.3708,78.4773,78.2199,78.4507,35749.0
2018-12-26 11:50:00,88.36,88.41,88.21,88.35,22013.0,78.4329,78.4773,78.2998,78.424,22013.0
2018-12-26 11:55:00,88.37,88.71,88.35,88.71,23049.0,78.4418,78.7436,78.424,78.7436,23049.0
2018-12-26 12:00:00,88.67,88.81,88.62,88.75,36684.0,78.7081,78.8324,78.6637,78.7791,36684.0
2018-12-26 12:05:00,88.77,89.06,88.77,89.06,28252.0,78.7968,79.0543,78.7968,79.0543,28252.0
2018-12-26 12:10:00,89.04,89.44,88.96,89.33,32763.0,79.0365,79.3916,78.9655,79.2939,32763.0
2018-12-26 12:15:00,89.34,89.34,88.87,88.97,24038.0,79.3028,79.3028,78.8856,78.9744,24038.0
2018-12-26 12:20:00,88.99,89.18,88.92,89.14,25332.0,78.9921,79.1608,78.93,79.1253,25332.0
2018-12-26 12:25:00,89.1,89.26,88.87,88.91,22595.0,79.0898,79.2318,78.8856,78.9211,22595.0
2018-12-26 12:30:00,88.95,89.1,88.86,89.02,27073.0,78.9566,79.0898,78.8767,79.0188,27073.0
2018-12-26 12:35:00,89.03,89.31,88.98,89.23,23275.0,79.0276,79.2762,78.9833,79.2052,23275.0
2018-12-26 12:40:00,89.22,89.38,89.14,89.31,30870.0,79.1963,79.3383,79.1253,79.2762,30870.0
2018-12-26 12:45:00,89.34,89.52,89.18,89.21,28347.0,79.3028,79.4626,79.1608,79.1874,28347.0
2018-12-26 12:50:00,89.19,89.48,89.19,89.4,22258.0,79.1697,79.4271,79.1697,79.3561,22258.0
2018-12-26 12:55:00,89.38,89.57,89.33,89.42,25888.0,79.3383,79.507,79.2939,79.3738,25888.0
2018-12-26 13:00:00,89.44,89.53,89.13,89.14,27080.0,79.3916,79.4715,79.1164,79.1253,27080.0
2018-12-26 13:05:00,89.14,89.15,88.91,89.02,35176.0,79.1253,79.1342,78.9211,79.0188,35176.0
2018-12-26 13:10:00,88.98,89.05,88.59,88.71,39694.0,78.9833,79.0454,78.6371,78.7436,39694.0
2018-12-26 13:15:00,88.66,88.68,88.49,88.52,28790.0,78.6992,78.717,78.5483,78.5749,28790.0
2018-12-26 13:20:00,88.48,88.79,88.46,88.68,23237.0,78.5394,78.8146,78.5217,78.717,23237.0
2018-12-26 13:25:00,88.66,88.85,88.59,88.8,19704.0,78.6992,78.8679,78.6371,78.8235,19704.0
2018-12-26 13:30:00,88.8,88.94,88.79,88.8,17160.0,78.8235,78.9477,78.8146,78.8235,17160.0
2018-12-26 13:35:00,88.8,89.08,88.72,89.05,22776.0,78.8235,79.072,78.7525,79.0454,22776.0
2018-12-26 13:40:00,89.08,89.15,89.0,89.02,30786.0,79.072,79.1342,79.001,79.0188,30786.0
2018-12-26 13:45:00,89.03,89.3,89.01,89.2,30252.0,79.0276,79.2673,79.0099,79.1785,30252.0
2018-12-26 13:50:00,89.21,89.54,89.2,89.54,21818.0,79.1874,79.4803,79.1785,79.4803,21818.0
2018-12-26 13:55:00,89.54,89.6,89.44,89.57,28185.0,79.4803,79.5336,79.3916,79.507,28185.0
2018-12-26 14:00:00,89.61,89.64,89.42,89.44,27776.0,79.5425,79.5691,79.3738,79.3916,27776.0
2018-12-26 14:05:00,89.44,89.44,89.22,89.39,24622.0,79.3916,79.3916,79.1963,79.3472,24622.0
2018-12-26 14:10:00,89.39,89.59,89.38,89.4,33249.0,79.3472,79.5247,79.3383,79.3561,33249.0
2018-12-26 14:15:00,89.43,89.56,89.12,89.33,47901.0,79.3827,79.4981,79.1075,79.2939,47901.0
2018-12-26 14:20:00,89.33,89.4,89.16,89.31,32903.0,79.2939,79.3561,79.143,79.2762,32903.0
2018-12-26 14:25:00,89.29,89.32,89.12,89.22,23172.0,79.2584,79.2851,79.1075,79.1963,23172.0
2018-12-26 14:30:00,89.23,89.63,89.23,89.59,27569.0,79.2052,79.5602,79.2052,79.5247,27569.0
2018-12-26 14:35:00,89.58,89.62,89.4,89.5,18831.0,79.5158,79.5513,79.3561,79.4448,18831.0
2018-12-26 14:40:00,89.5,89.57,89.21,89.38,37720.0,79.4448,79.507,79.1874,79.3383,37720.0
2018-12-26 14:45:00,89.37,89.41,89.2,89.24,28314.0,79.3294,79.3649,79.1785,79.214,28314.0
2018-12-26 14:50:00,89.25,89.49,89.25,89.39,27844.0,79.2229,79.436,79.2229,79.3472,27844.0
2018-12-26 14:55:00,89.39,89.61,89.28,89.61,35497.0,79.3472,79.5425,79.2495,79.5425,35497.0
2018-12-26 15:00:00,89.6,89.65,89.45,89.49,30389.0,79.5336,79.578,79.4004,79.436,30389.0
2018-12-26 15:05:00,89.49,89.8,89.48,89.66,39083.0,79.436,79.7111,79.4271,79.5869,39083.0
2018-12-26 15:10:00,89.67,89.77,89.64,89.71,23466.0,79.5957,79.6845,79.5691,79.6312,23466.0
2018-12-26 15:15:00,89.73,89.83,89.54,89.56,30973.0,79.649,79.7378,79.4803,79.4981,30973.0
2018-12-26 15:20:00,89.55,89.78,89.54,89.78,41039.0,79.4892,79.6934,79.4803,79.6934,41039.0
2018-12-26 15:25:00,89.78,89.87,89.73,89.83,45930.0,79.6934,79.7733,79.649,79.7378,45930.0
2018-12-26 15:30:00,89.83,90.13,89.82,90.01,79990.0,79.7378,80.0041,79.7289,79.8975,79990.0
2018-12-26 15:35:00,90.01,90.26,89.97,90.26,101946.0,79.8975,80.1194,79.862,80.1194,101946.0
2018-12-26 15:40:00,90.23,90.64,90.18,90.62,118181.0,80.0928,80.4568,80.0484,80.439,118181.0
2018-12-26 15:45:00,90.63,90.79,90.38,90.49,142397.0,80.4479,80.5899,80.226,80.3236,142397.0
2018-12-26 15:50:00,90.48,90.93,90.46,90.93,146881.0,80.3147,80.7142,80.297,80.7142,146881.0
2018-12-26 15:55:00,90.94,91.05,90.77,91.04,275667.0,80.7231,80.8207,80.5721,80.8118,275667.0
2018-12-27 09:30:00,89.57,90.2,89.56,89.91,90570.0,79.507,80.0662,79.4981,79.8088,90570.0
2018-12-27 09:35:00,89.8,90.4,89.55,90.06,34400.0,79.7111,80.2437,79.4892,79.9419,34400.0
2018-12-27 09:40:00,90.06,90.33,89.56,89.65,29924.0,79.9419,80.1816,79.4981,79.578,29924.0
2018-12-27 09:45:00,89.65,89.77,89.17,89.27,30739.0,79.578,79.6845,79.1519,79.2407,30739.0
2018-12-27 09:50:00,89.27,89.37,89.01,89.02,25670.0,79.2407,79.3294,79.0099,79.0188,25670.0
2018-12-27 09:55:00,89.01,89.67,88.94,89.57,25270.0,79.0099,79.5957,78.9477,79.507,25270.0
2018-12-27 10:00:00,89.55,90.08,89.46,89.92,26869.0,79.4892,79.9597,79.4093,79.8176,26869.0
2018-12-27 10:05:00,89.93,89.94,89.28,89.3,23838.0,79.8265,79.8354,79.2495,79.2673,23838.0
2018-12-27 10:10:00,89.33,89.46,89.21,89.36,43092.0,79.2939,79.4093,79.1874,79.3206,43092.0
2018-12-27 10:15:00,89.41,89.67,89.16,89.16,20524.0,79.3649,79.5957,79.143,79.143,20524.0
2018-12-27 10:20:00,89.16,89.23,88.86,88.9,22906.0,79.143,79.2052,78.8767,78.9122,22906.0
2018-12-27 10:25:00,88.91,89.32,88.91,89.22,21952.0,78.9211,79.2851,78.9211,79.1963,21952.0
2018-12-27 10:30:00,89.2,89.56,88.92,89.53,35520.0,79.1785,79.4981,78.93,79.4715,35520.0
2018-12-27 10:35:00,89.57,89.65,89.35,89.39,17495.0,79.507,79.578,79.3117,79.3472,17495.0
2018-12-27 10:40:00,89.33,89.84,89.3,89.71,23575.0,79.2939,79.7466,79.2673,79.6312,23575.0
2018-12-27 10:45:00,89.69,90.0,89.59,89.86,27695.0,79.6135,79.8887,79.5247,79.7644,27695.0
2018-12-27 10:50:00,89.85,89.91,89.46,89.48,25452.0,79.7555,79.8088,79.4093,79.4271,25452.0
2018-12-27 10:55:00,89.46,89.73,89.4,89.58,21070.0,79.4093,79.649,79.3561,79.5158,21070.0
2018-12-27 11:00:00,89.53,89.68,89.47,89.57,23251.0,79.4715,79.6046,79.4182,79.507,23251.0
2018-12-27 11:05:00,89.53,89.64,89.37,89.57,19256.0,79.4715,79.5691,79.3294,79.507,19256.0
2018-12-27 11:10:00,89.55,89.76,89.51,89.71,17167.0,79.4892,79.6756,79.4537,79.6312,17167.0
2018-12-27 11:15:00,89.65,89.91,89.65,89.86,37199.0,79.578,79.8088,79.578,79.7644,37199.0
2018-12-27 11:20:00,89.85,89.91,89.76,89.89,15525.0,79.7555,79.8088,79.6756,79.791,15525.0
2018-12-27 11:25:00,89.87,90.16,89.84,90.09,20102.0,79.7733,80.0307,79.7466,79.9685,20102.0
2018-12-27 11:30:00,90.11,90.33,90.05,90.08,21311.0,79.9863,80.1816,79.933,79.9597,21311.0
2018-12-27 11:35:00,90.06,90.16,89.89,89.93,20982.0,79.9419,80.0307,79.791,79.8265,20982.0
2018-12-27 11:40:00,89.91,89.92,89.61,89.68,27717.0,79.8088,79.8176,79.5425,79.6046,27717.0
2018-12-27 11:45:00,89.61,89.65,89.52,89.57,17268.0,79.5425,79.578,79.4626,79.507,17268.0
2018-12-27 11:50:00,89.56,89.75,89.54,89.62,16846.0,79.4981,79.6667,79.4803,79.5513,16846.0
2018-12-27 11:55:00,89.64,89.84,89.53,89.79,15265.0,79.5691,79.7466,79.4715,79.7023,15265.0
2018-12-27 12:00:00,89.74,89.77,89.46,89.47,18670.0,79.6579,79.6845,79.4093,79.4182,18670.0
2018-12-27 12:05:00,89.46,89.56,89.33,89.45,19941.0,79.4093,79.4981,79.2939,79.4004,19941.0
2018-12-27 12:10:00,89.46,89.46,89.3,89.32,17706.0,79.4093,79.4093,79.2673,79.2851,17706.0
2018-12-27 12:15:00,89.32,89.66,89.32,89.6,16779.0,79.2851,79.5869,79.2851,79.5336,16779.0
2018-12-27 12:20:00,89.6,89.63,89.44,89.59,18923.0,79.5336,79.5602,79.3916,79.5247,18923.0
2018-12-27 12:25:00,89.6,89.6,88.93,89.09,30771.0,79.5336,79.5336,78.9389,79.0809,30771.0
2018-12-27 12:30:00,89.02,89.14,88.94,89.06,14103.0,79.0188,79.1253,78.9477,79.0543,14103.0
2018-12-27 12:35:00,89.08,89.2,88.96,89.12,19293.0,79.072,79.1785,78.9655,79.1075,19293.0
2018-12-27 12:40:00,89.09,89.15,88.56,88.66,33748.0,79.0809,79.1342,78.6104,78.6992,33748.0
2018-12-27 12:45:00,88.69,89.03,88.65,88.9,28989.0,78.7258,79.0276,78.6903,78.9122,28989.0
2018-12-27 12:50:00,88.89,89.18,88.81,89.16,29428.0,78.9034,79.1608,78.8324,79.143,29428.0
2018-12-27 12:55:00,89.19,89.25,89.05,89.25,16757.0,79.1697,79.2229,79.0454,79.2229,16757.0
2018-12-27 13:00:00,89.22,89.32,89.12,89.21,16187.0,79.1963,79.2851,79.1075,79.1874,16187.0
2018-12-27 13:05:00,89.23,89.5,89.23,89.38,14817.0,79.2052,79.4448,79.2052,79.3383,14817.0
2018-12-27 13:10:00,89.38,89.48,89.2,89.31,13822.0,79.3383,79.4271,79.1785,79.2762,13822.0
2018-12-27 13:15:00,89.32,89.34,89.14,89.16,14316.0,79.2851,79.3028,79.1253,79.143,14316.0
2018-12-27 13:20:00,89.16,89.16,89.03,89.09,11182.0,79.143,79.143,79.0276,79.0809,11182.0
2018-12-27 13:25:00,89.09,89.21,89.02,89.03,19674.0,79.0809,79.1874,79.0188,79.0276,19674.0
2018-12-27 13:30:00,89.03,89.33,89.03,89.31,16759.0,79.0276,79.2939,79.0276,79.2762,16759.0
2018-12-27 13:35:00,89.29,89.29,89.03,89.05,14499.0,79.2584,79.2584,79.0276,79.0454,14499.0
2018-12-27 13:40:00,89.06,89.06,88.93,88.98,13534.0,79.0543,79.0543,78.9389,78.9833,13534.0
2018-12-27 13:45:00,88.97,88.98,88.57,88.61,24288.0,78.9744,78.9833,78.6193,78.6548,24288.0
2018-12-27 13:50:00,88.62,88.68,88.48,88.55,17114.0,78.6637,78.717,78.5394,78.6016,17114.0
2018-12-27 13:55:00,88.58,88.83,88.56,88.78,17765.0,78.6282,78.8501,78.6104,78.8057,17765.0
2018-12-27 14:00:00,88.77,88.81,88.5,88.8,22073.0,78.7968,78.8324,78.5572,78.8235,22073.0
2018-12-27 14:05:00,88.78,88.88,88.48,88.48,33733.0,78.8057,78.8945,78.5394,78.5394,33733.0
2018-12-27 14:10:00,88.48,88.66,88.45,88.64,21510.0,78.5394,78.6992,78.5128,78.6815,21510.0
2018-12-27 14:15:00,88.56,88.61,88.33,88.41,38145.0,78.6104,78.6548,78.4063,78.4773,38145.0
2018-12-27 14:20:00,88.41,88.71,88.36,88.63,43036.0,78.4773,78.7436,78.4329,78.6726,43036.0
2018-12-27 14:25:00,88.63,88.78,88.46,88.75,19447.0,78.6726,78.8057,78.5217,78.7791,19447.0
2018-12-27 14:30:00,88.78,88.81,88.58,88.71,19003.0,78.8057,78.8324,78.6282,78.7436,19003.0
2018-12-27 14:35:00,88.66,88.93,88.65,88.85,32092.0,78.6992,78.9389,78.6903,78.8679,32092.0
2018-12-27 14:40:00,88.83,89.44,88.83,89.42,29985.0,78.8501,79.3916,78.8501,79.3738,29985.0
2018-12-27 14:45:00,89.4,89.46,89.1,89.21,19063.0,79.3561,79.4093,79.0898,79.1874,19063.0
2018-12-27 14:50:00,89.22,89.68,89.1,89.52,21160.0,79.1963,79.6046,79.0898,79.4626,21160.0
2018-12-27 14:55:00,89.49,89.64,89.41,89.61,21420.0,79.436,79.5691,79.3649,79.5425,21420.0
2018-12-27 15:00:00,89.66,89.66,89.21,89.37,27876.0,79.5869,79.5869,79.1874,79.3294,27876.0
2018-12-27 15:05:00,89.4,89.59,89.26,89.44,38350.0,79.3561,79.5247,79.2318,79.3916,38350.0
2018-12-27 15:10:00,89.46,90.0,89.36,89.97,38966.0,79.4093,79.8887,79.3206,79.862,38966.0
2018-12-27 15:15:00,90.0,90.02,89.82,89.89,20483.0,79.8887,79.9064,79.7289,79.791,20483.0
2018-12-27 15:20:00,89.93,90.4,89.91,90.39,29943.0,79.8265,80.2437,79.8088,80.2348,29943.0
2018-12-27 15:25:00,90.37,90.83,90.27,90.76,45109.0,80.2171,80.6254,80.1283,80.5633,45109.0
2018-12-27 15:30:00,90.74,90.91,90.48,90.79,54389.0,80.5455,80.6964,80.3147,80.5899,54389.0
2018-12-27 15:35:00,90.83,91.23,90.8,91.12,73741.0,80.6254,80.9805,80.5988,80.8828,73741.0
2018-12-27 15:40:00,91.16,91.92,91.13,91.72,112258.0,80.9183,81.5929,80.8917,81.4154,112258.0
2018-12-27 15:45:00,91.73,91.74,91.23,91.43,128722.0,81.4243,81.4332,80.9805,81.158,128722.0
2018-12-27 15:50:00,91.41,91.42,90.91,91.04,83599.0,81.1402,81.1491,80.6964,80.8118,83599.0
2018-12-27 15:55:00,91.03,91.85,91.01,91.85,223824.0,80.8029,81.5308,80.7852,81.5308,223824.0
2018-12-28 09:30:00,92.23,92.4,91.97,92.2,72745.0,81.8681,82.019,81.6373,81.8415,72745.0
2018-12-28 09:35:00,92.19,92.2,91.71,92.02,57828.0,81.8326,81.8415,81.4065,81.6817,57828.0
2018-12-28 09:40:00,92.03,92.74,91.94,92.65,36534.0,81.6906,82.3208,81.6107,82.2409,36534.0
2018-12-28 09:45:00,92.65,93.06,92.54,92.56,46145.0,82.2409,82.6049,82.1433,82.161,46145.0
2018-12-28 09:50:00,92.58,92.62,92.08,92.37,26659.0,82.1788,82.2143,81.735,81.9924,26659.0
2018-12-28 09:55:00,92.26,92.55,92.12,92.39,29468.0,81.8948,82.1522,81.7705,82.0101,29468.0
2018-12-28 10:00:00,92.42,92.55,91.79,91.88,38782.0,82.0368,82.1522,81.4776,81.5574,38782.0
2018-12-28 10:05:00,91.87,92.11,91.87,91.89,24067.0,81.5486,81.7616,81.5486,81.5663,24067.0
2018-12-28 10:10:00,91.88,92.05,91.66,91.83,46063.0,81.5574,81.7083,81.3622,81.5131,46063.0
2018-12-28 10:15:00,91.8,92.0,91.74,91.74,17571.0,81.4864,81.664,81.4332,81.4332,17571.0
2018-12-28 10:20:00,91.73,91.83,91.49,91.56,33367.0,81.4243,81.5131,81.2113,81.2734,33367.0
2018-12-28 10:25:00,91.51,91.62,91.28,91.34,24251.0,81.229,81.3267,81.0249,81.0781,24251.0
2018-12-28 10:30:00,91.33,91.68,91.31,91.57,21775.0,81.0692,81.3799,81.0515,81.2823,21775.0
2018-12-28 10:35:00,91.61,91.61,91.19,91.42,41581.0,81.3178,81.3178,80.945,81.1491,41581.0
2018-12-28 10:40:00,91.37,91.71,91.37,91.7,41991.0,81.1047,81.4065,81.1047,81.3977,41991.0
2018-12-28 10:45:00,91.71,92.05,91.65,91.97,20770.0,81.4065,81.7083,81.3533,81.6373,20770.0
2018-12-28 10:50:00,91.95,92.28,91.87,91.96,16098.0,81.6196,81.9125,81.5486,81.6285,16098.0
2018-12-28 10:55:00,91.91,91.97,91.8,91.86,11260.0,81.5841,81.6373,81.4864,81.5397,11260.0
2018-12-28 11:00:00,91.83,91.9,91.57,91.6,19548.0,81.5131,81.5752,81.2823,81.3089,19548.0
2018-12-28 11:05:00,91.6,91.91,91.46,91.91,14318.0,81.3089,81.5841,81.1846,81.5841,14318.0
2018-12-28 11:10:00,91.86,92.02,91.74,91.74,44201.0,81.5397,81.6817,81.4332,81.4332,44201.0
2018-12-28 11:15:00,91.79,92.04,91.6,91.75,47604.0,81.4776,81.6995,81.3089,81.442,47604.0
2018-12-28 11:20:00,91.72,91.78,91.6,91.67,19310.0,81.4154,81.4687,81.3089,81.371,19310.0
2018-12-28 11:25:00,91.66,91.91,91.62,91.88,21513.0,81.3622,81.5841,81.3267,81.5574,21513.0
2018-12-28 11:30:00,91.86,92.03,91.75,91.88,24252.0,81.5397,81.6906,81.442,81.5574,24252.0
2018-12-28 11:35:00,91.93,92.33,91.92,92.23,20966.0,81.6018,81.9569,81.5929,81.8681,20966.0
2018-12-28 11:40:00,92.22,92.24,91.93,91.95,17880.0,81.8592,81.877,81.6018,81.6196,17880.0
2018-12-28 11:45:00,91.93,92.04,91.84,91.95,25046.0,81.6018,81.6995,81.5219,81.6196,25046.0
2018-12-28 11:50:00,91.97,92.29,91.88,92.17,12348.0,81.6373,81.9214,81.5574,81.8149,12348.0
2018-12-28 11:55:00,92.14,92.29,92.09,92.18,17832.0,81.7882,81.9214,81.7438,81.8237,17832.0
2018-12-28 12:00:00,92.2,92.42,92.15,92.42,21470.0,81.8415,82.0368,81.7971,82.0368,21470.0
2018-12-28 12:05:00,92.37,92.49,92.28,92.38,26719.0,81.9924,82.0989,81.9125,82.0013,26719.0
2018-12-28 12:10:00,92.37,92.38,92.13,92.16,48753.0,81.9924,82.0013,81.7794,81.806,48753.0
2018-12-28 12:15:00,92.17,92.2,91.85,91.96,14540.0,81.8149,81.8415,81.5308,81.6285,14540.0
2018-12-28 12:20:00,91.99,92.23,91.98,92.16,21677.0,81.6551,81.8681,81.6462,81.806,21677.0
2018-12-28 12:25:00,92.16,92.2,91.88,92.04,18607.0,81.806,81.8415,81.5574,81.6995,18607.0
2018-12-28 12:30:00,92.02,92.22,92.02,92.13,11896.0,81.6817,81.8592,81.6817,81.7794,11896.0
2018-12-28 12:35:00,92.15,92.25,92.04,92.24,19591.0,81.7971,81.8859,81.6995,81.877,19591.0
2018-12-28 12:40:00,92.26,92.34,92.13,92.16,19762.0,81.8948,81.9658,81.7794,81.806,19762.0
2018-12-28 12:45:00,92.15,92.22,91.98,92.03,15670.0,81.7971,81.8592,81.6462,81.6906,15670.0
2018-12-28 12:50:00,92.06,92.2,91.93,92.17,11359.0,81.7172,81.8415,81.6018,81.8149,11359.0
2018-12-28 12:55:00,92.14,92.14,91.73,91.77,20368.0,81.7882,81.7882,81.4243,81.4598,20368.0
2018-12-28 13:00:00,91.76,91.9,91.74,91.8,15297.0,81.4509,81.5752,81.4332,81.4864,15297.0
2018-12-28 13:05:00,91.73,92.09,91.7,92.09,11826.0,81.4243,81.7438,81.3977,81.7438,11826.0
2018-12-28 13:10:00,92.07,92.23,92.03,92.11,14510.0,81.7261,81.8681,81.6906,81.7616,14510.0
2018-12-28 13:15:00,92.11,92.21,91.91,91.91,18331.0,81.7616,81.8504,81.5841,81.5841,18331.0
2018-12-28 13:20:00,91.92,91.94,91.63,91.63,29652.0,81.5929,81.6107,81.3355,81.3355,29652.0
2018-12-28 13:25:00,91.64,91.77,91.61,91.7,18824.0,81.3444,81.4598,81.3178,81.3977,18824.0
2018-12-28 13:30:00,91.7,91.75,91.44,91.55,31003.0,81.3977,81.442,81.1669,81.2645,31003.0
2018-12-28 13:35:00,91.54,91.76,91.49,91.69,20856.0,81.2556,81.4509,81.2113,81.3888,20856.0
2018-12-28 13:40:00,91.72,91.83,91.68,91.72,19724.0,81.4154,81.5131,81.3799,81.4154,19724.0
2018-12-28 13:45:00,91.73,91.99,91.73,91.93,35463.0,81.4243,81.6551,81.4243,81.6018,35463.0
2018-12-28 13:50:00,91.91,92.1,91.8,91.9,23421.0,81.5841,81.7527,81.4864,81.5752,23421.0
2018-12-28 13:55:00,91.9,92.1,91.9,91.98,18952.0,81.5752,81.7527,81.5752,81.6462,18952.0
2018-12-28 14:00:00,91.99,92.29,91.98,92.23,21455.0,81.6551,81.9214,81.6462,81.8681,21455.0
2018-12-28 14:05:00,92.27,92.46,92.27,92.39,22397.0,81.9036,82.0723,81.9036,82.0101,22397.0
2018-12-28 14:10:00,92.37,92.61,92.29,92.52,18810.0,81.9924,82.2054,81.9214,82.1255,18810.0
2018-12-28 14:15:00,92.53,92.77,92.52,92.54,27126.0,82.1344,82.3475,82.1255,82.1433,27126.0
2018-12-28 14:20:00,92.54,92.67,92.34,92.49,22735.0,82.1433,82.2587,81.9658,82.0989,22735.0
2018-12-28 14:25:00,92.45,92.52,92.32,92.38,29945.0,82.0634,82.1255,81.948,82.0013,29945.0
2018-12-28 14:30:00,92.36,92.55,92.33,92.51,23814.0,81.9835,82.1522,81.9569,82.1167,23814.0
2018-12-28 14:35:00,92.53,92.85,92.5,92.82,28568.0,82.1344,82.4185,82.1078,82.3918,28568.0
2018-12-28 14:40:00,92.82,93.0,92.7,92.78,41060.0,82.3918,82.5516,82.2853,82.3563,41060.0
2018-12-28 14:45:00,92.78,92.93,92.55,92.9,26375.0,82.3563,82.4895,82.1522,82.4628,26375.0
2018-12-28 14:50:00,92.88,93.21,92.84,93.08,53693.0,82.4451,82.738,82.4096,82.6226,53693.0
2018-12-28 14:55:00,93.1,93.12,92.79,92.96,24200.0,82.6404,82.6581,82.3652,82.5161,24200.0
2018-12-28 15:00:00,92.97,93.06,92.75,92.83,29087.0,82.525,82.6049,82.3297,82.4007,29087.0
2018-12-28 15:05:00,92.79,92.79,92.33,92.52,28085.0,82.3652,82.3652,81.9569,82.1255,28085.0
2018-12-28 15:10:00,92.51,92.67,92.24,92.67,33284.0,82.1167,82.2587,81.877,82.2587,33284.0
2018-12-28 15:15:00,92.63,92.65,92.16,92.18,17354.0,82.2232,82.2409,81.806,81.8237,17354.0
2018-12-28 15:20:00,92.16,92.16,91.93,92.07,22501.0,81.806,81.806,81.6018,81.7261,22501.0
2018-12-28 15:25:00,92.08,92.12,91.57,91.8,31284.0,81.735,81.7705,81.2823,81.4864,31284.0
2018-12-28 15:30:00,91.76,91.82,91.51,91.69,38058.0,81.4509,81.5042,81.229,81.3888,38058.0
2018-12-28 15:35:00,91.7,91.97,91.57,91.57,42170.0,81.3977,81.6373,81.2823,81.2823,42170.0
2018-12-28 15:40:00,91.57,91.82,91.52,91.53,41999.0,81.2823,81.5042,81.2379,81.2468,41999.0
2018-12-28 15:45:00,91.57,91.83,91.53,91.79,59342.0,81.2823,81.5131,81.2468,81.4776,59342.0
2018-12-28 15:50:00,91.8,91.84,91.44,91.47,72141.0,81.4864,81.5219,81.1669,81.1935,72141.0
2018-12-28 15:55:00,91.46,92.04,91.46,91.87,214780.0,81.1846,81.6995,81.1846,81.5486,214780.0
2018-12-31 09:30:00,92.8,93.57,92.38,93.57,60934.0,82.3741,83.0576,82.0013,83.0576,60934.0
2018-12-31 09:35:00,93.57,93.64,92.77,92.91,33438.0,83.0576,83.1197,82.3475,82.4717,33438.0
2018-12-31 09:40:00,92.89,92.92,92.54,92.75,22570.0,82.454,82.4806,82.1433,82.3297,22570.0
2018-12-31 09:45:00,92.77,92.87,92.5,92.54,27960.0,82.3475,82.4362,82.1078,82.1433,27960.0
2018-12-31 09:50:00,92.6,92.69,92.11,92.27,44186.0,82.1966,82.2764,81.7616,81.9036,44186.0
2018-12-31 09:55:00,92.27,92.37,92.18,92.22,35824.0,81.9036,81.9924,81.8237,81.8592,35824.0
2018-12-31 10:00:00,92.25,92.65,92.24,92.61,32873.0,81.8859,82.2409,81.877,82.2054,32873.0
2018-12-31 10:05:00,92.62,92.79,92.46,92.53,49742.0,82.2143,82.3652,82.0723,82.1344,49742.0
2018-12-31 10:10:00,92.51,92.7,92.35,92.35,56613.0,82.1167,82.2853,81.9746,81.9746,56613.0
2018-12-31 10:15:00,92.31,92.4,92.2,92.28,41277.0,81.9391,82.019,81.8415,81.9125,41277.0
2018-12-31 10:20:00,92.28,92.33,92.14,92.25,44280.0,81.9125,81.9569,81.7882,81.8859,44280.0
2018-12-31 10:25:00,92.28,92.29,92.08,92.19,65276.0,81.9125,81.9214,81.735,81.8326,65276.0
2018-12-31 10:30:00,92.17,92.2,91.87,91.91,33556.0,81.8149,81.8415,81.5486,81.5841,33556.0
2018-12-31 10:35:00,91.89,92.03,91.86,91.95,39695.0,81.5663,81.6906,81.5397,81.6196,39695.0
2018-12-31 10:40:00,91.95,92.01,91.85,91.99,33675.0,81.6196,81.6728,81.5308,81.6551,33675.0
2018-12-31 10:45:00,91.97,92.03,91.82,91.83,46967.0,81.6373,81.6906,81.5042,81.5131,46967.0
2018-12-31 10:50:00,91.8,92.0,91.72,91.98,34875.0,81.4864,81.664,81.4154,81.6462,34875.0
2018-12-31 10:55:00,91.97,92.02,91.71,91.97,54801.0,81.6373,81.6817,81.4065,81.6373,54801.0
2018-12-31 11:00:00,91.98,92.02,91.88,92.0,65939.0,81.6462,81.6817,81.5574,81.664,65939.0
2018-12-31 11:05:00,92.01,92.22,91.98,92.07,39550.0,81.6728,81.8592,81.6462,81.7261,39550.0
2018-12-31 11:10:00,92.04,92.04,91.77,91.89,27824.0,81.6995,81.6995,81.4598,81.5663,27824.0
2018-12-31 11:15:00,91.87,92.06,91.8,91.99,29755.0,81.5486,81.7172,81.4864,81.6551,29755.0
2018-12-31 11:20:00,92.0,92.14,91.88,92.05,42444.0,81.664,81.7882,81.5574,81.7083,42444.0
2018-12-31 11:25:00,92.04,92.34,92.02,92.27,65849.0,81.6995,81.9658,81.6817,81.9036,65849.0
2018-12-31 11:30:00,92.24,92.28,91.79,91.9,45653.0,81.877,81.9125,81.4776,81.5752,45653.0
2018-12-31 11:35:00,91.92,92.19,91.81,92.04,31873.0,81.5929,81.8326,81.4953,81.6995,31873.0
2018-12-31 11:40:00,92.04,92.06,91.8,91.85,31247.0,81.6995,81.7172,81.4864,81.5308,31247.0
2018-12-31 11:45:00,91.82,92.28,91.78,92.24,31541.0,81.5042,81.9125,81.4687,81.877,31541.0
2018-12-31 11:50:00,92.23,92.29,92.12,92.14,39741.0,81.8681,81.9214,81.7705,81.7882,39741.0
2018-12-31 11:55:00,92.16,92.3,92.06,92.26,32848.0,81.806,81.9303,81.7172,81.8948,32848.0
2018-12-31 12:00:00,92.28,92.28,92.12,92.13,21288.0,81.9125,81.9125,81.7705,81.7794,21288.0
2018-12-31 12:05:00,92.13,92.28,92.03,92.27,31598.0,81.7794,81.9125,81.6906,81.9036,31598.0
2018-12-31 12:10:00,92.26,92.44,92.11,92.39,35787.0,81.8948,82.0545,81.7616,82.0101,35787.0
2018-12-31 12:15:00,92.38,92.38,92.08,92.08,23479.0,82.0013,82.0013,81.735,81.735,23479.0
2018-12-31 12:20:00,92.09,92.25,92.09,92.16,30170.0,81.7438,81.8859,81.7438,81.806,30170.0
2018-12-31 12:25:00,92.15,92.17,92.03,92.14,23117.0,81.7971,81.8149,81.6906,81.7882,23117.0
2018-12-31 12:30:00,92.15,92.27,92.09,92.2,36691.0,81.7971,81.9036,81.7438,81.8415,36691.0
2018-12-31 12:35:00,92.2,92.29,92.17,92.22,27935.0,81.8415,81.9214,81.8149,81.8592,27935.0
2018-12-31 12:40:00,92.23,92.36,92.18,92.31,39476.0,81.8681,81.9835,81.8237,81.9391,39476.0
2018-12-31 12:45:00,92.3,92.3,92.1,92.1,23050.0,81.9303,81.9303,81.7527,81.7527,23050.0
2018-12-31 12:50:00,92.09,92.1,91.89,91.99,28157.0,81.7438,81.7527,81.5663,81.6551,28157.0
2018-12-31 12:55:00,91.97,92.02,91.89,91.98,27458.0,81.6373,81.6817,81.5663,81.6462,27458.0
2018-12-31 13:00:00,92.0,92.26,92.0,92.19,62774.0,81.664,81.8948,81.664,81.8326,62774.0
2018-12-31 13:05:00,92.17,92.28,92.12,92.13,48446.0,81.8149,81.9125,81.7705,81.7794,48446.0
2018-12-31 13:10:00,92.13,92.29,92.11,92.24,32813.0,81.7794,81.9214,81.7616,81.877,32813.0
2018-12-31 13:15:00,92.24,92.44,92.23,92.38,26321.0,81.877,82.0545,81.8681,82.0013,26321.0
2018-12-31 13:20:00,92.39,92.47,92.35,92.46,18096.0,82.0101,82.0812,81.9746,82.0723,18096.0
2018-12-31 13:25:00,92.47,92.55,92.43,92.55,16567.0,82.0812,82.1522,82.0457,82.1522,16567.0
2018-12-31 13:30:00,92.54,92.56,92.35,92.35,22342.0,82.1433,82.161,81.9746,81.9746,22342.0
2018-12-31 13:35:00,92.35,92.4,92.29,92.29,18084.0,81.9746,82.019,81.9214,81.9214,18084.0
2018-12-31 13:40:00,92.26,92.27,92.09,92.09,36849.0,81.8948,81.9036,81.7438,81.7438,36849.0
2018-12-31 13:45:00,92.09,92.11,91.93,92.07,21915.0,81.7438,81.7616,81.6018,81.7261,21915.0
2018-12-31 13:50:00,92.07,92.1,91.9,91.97,24920.0,81.7261,81.7527,81.5752,81.6373,24920.0
2018-12-31 13:55:00,91.96,92.0,91.93,91.94,21629.0,81.6285,81.664,81.6018,81.6107,21629.0
2018-12-31 14:00:00,91.95,91.95,91.69,91.81,25608.0,81.6196,81.6196,81.3888,81.4953,25608.0
2018-12-31 14:05:00,91.78,91.96,91.76,91.94,20787.0,81.4687,81.6285,81.4509,81.6107,20787.0
2018-12-31 14:10:00,91.92,91.96,91.78,91.87,18495.0,81.5929,81.6285,81.4687,81.5486,18495.0
2018-12-31 14:15:00,91.87,92.01,91.76,92.0,40450.0,81.5486,81.6728,81.4509,81.664,40450.0
2018-12-31 14:20:00,92.01,92.02,91.52,91.74,30361.0,81.6728,81.6817,81.2379,81.4332,30361.0
2018-12-31 14:25:00,91.71,91.83,91.61,91.66,21074.0,81.4065,81.5131,81.3178,81.3622,21074.0
2018-12-31 14:30:00,91.66,91.72,91.55,91.57,20926.0,81.3622,81.4154,81.2645,81.2823,20926.0
2018-12-31 14:35:00,91.56,91.71,91.53,91.7,37010.0,81.2734,81.4065,81.2468,81.3977,37010.0
2018-12-31 14:40:00,91.7,91.81,91.64,91.73,20977.0,81.3977,81.4953,81.3444,81.4243,20977.0
2018-12-31 14:45:00,91.73,91.93,91.66,91.87,16781.0,81.4243,81.6018,81.3622,81.5486,16781.0
2018-12-31 14:50:00,91.87,92.19,91.86,92.1,19872.0,81.5486,81.8326,81.5397,81.7527,19872.0
2018-12-31 14:55:00,92.08,92.17,91.9,91.96,29054.0,81.735,81.8149,81.5752,81.6285,29054.0
2018-12-31 15:00:00,91.93,92.2,91.93,91.99,34725.0,81.6018,81.8415,81.6018,81.6551,34725.0
2018-12-31 15:05:00,92.0,92.12,91.92,91.96,27500.0,81.664,81.7705,81.5929,81.6285,27500.0
2018-12-31 15:10:00,91.96,92.04,91.84,91.93,31623.0,81.6285,81.6995,81.5219,81.6018,31623.0
2018-12-31 15:15:00,91.91,91.98,91.78,91.98,23442.0,81.5841,81.6462,81.4687,81.6462,23442.0
2018-12-31 15:20:00,91.97,92.06,91.73,91.78,32507.0,81.6373,81.7172,81.4243,81.4687,32507.0
2018-12-31 15:25:00,91.81,92.06,91.77,91.9,30830.0,81.4953,81.7172,81.4598,81.5752,30830.0
2018-12-31 15:30:00,91.91,92.1,91.9,92.05,31063.0,81.5841,81.7527,81.5752,81.7083,31063.0
2018-12-31 15:35:00,92.04,92.12,91.93,92.07,48192.0,81.6995,81.7705,81.6018,81.7261,48192.0
2018-12-31 15:40:00,92.07,92.26,92.04,92.07,90085.0,81.7261,81.8948,81.6995,81.7261,90085.0
2018-12-31 15:45:00,92.07,92.23,91.8,91.86,72377.0,81.7261,81.8681,81.4864,81.5397,72377.0
2018-12-31 15:50:00,91.85,91.92,91.64,91.68,70665.0,81.5308,81.5929,81.3444,81.3799,70665.0
2018-12-31 15:55:00,91.68,92.36,91.55,92.36,284897.0,81.3799,81.9835,81.2645,81.9835,284897.0
2019-01-02 09:30:00,91.22,91.42,90.78,91.08,71488.0,80.9716,81.1491,80.581,80.8473,71488.0
2019-01-02 09:35:00,91.05,91.6,90.78,91.35,57710.0,80.8207,81.3089,80.581,81.087,57710.0
2019-01-02 09:40:00,91.22,91.45,91.1,91.21,46545.0,80.9716,81.1758,80.8651,80.9627,46545.0
2019-01-02 09:45:00,91.23,91.52,91.05,91.4,55482.0,80.9805,81.2379,80.8207,81.1314,55482.0
2019-01-02 09:50:00,91.47,91.62,91.2,91.29,27225.0,81.1935,81.3267,80.9538,81.0337,27225.0
2019-01-02 09:55:00,91.29,91.38,91.02,91.33,50800.0,81.0337,81.1136,80.7941,81.0692,50800.0
2019-01-02 10:00:00,91.38,91.47,91.08,91.44,22973.0,81.1136,81.1935,80.8473,81.1669,22973.0
2019-01-02 10:05:00,91.48,91.9,91.48,91.84,28865.0,81.2024,81.5752,81.2024,81.5219,28865.0
2019-01-02 10:10:00,91.86,92.01,91.81,91.9,24192.0,81.5397,81.6728,81.4953,81.5752,24192.0
2019-01-02 10:15:00,91.95,92.01,91.65,91.8,30726.0,81.6196,81.6728,81.3533,81.4864,30726.0
2019-01-02 10:20:00,91.8,91.9,91.55,91.6,28085.0,81.4864,81.5752,81.2645,81.3089,28085.0
2019-01-02 10:25:00,91.59,91.71,91.25,91.28,55798.0,81.3,81.4065,80.9982,81.0249,55798.0
2019-01-02 10:30:00,91.29,91.44,91.2,91.21,41771.0,81.0337,81.1669,80.9538,80.9627,41771.0
2019-01-02 10:35:00,91.21,91.23,91.08,91.21,28240.0,80.9627,80.9805,80.8473,80.9627,28240.0
2019-01-02 10:40:00,91.21,91.6,91.21,91.6,40733.0,80.9627,81.3089,80.9627,81.3089,40733.0
2019-01-02 10:45:00,91.59,91.71,91.35,91.39,23527.0,81.3,81.4065,81.087,81.1225,23527.0
2019-01-02 10:50:00,91.39,91.73,91.34,91.58,36590.0,81.1225,81.4243,81.0781,81.2911,36590.0
2019-01-02 10:55:00,91.59,91.7,91.45,91.49,27829.0,81.3,81.3977,81.1758,81.2113,27829.0
2019-01-02 11:00:00,91.51,91.69,91.42,91.66,39318.0,81.229,81.3888,81.1491,81.3622,39318.0
2019-01-02 11:05:00,91.66,91.93,91.66,91.86,39021.0,81.3622,81.6018,81.3622,81.5397,39021.0
2019-01-02 11:10:00,91.88,91.91,91.73,91.85,36105.0,81.5574,81.5841,81.4243,81.5308,36105.0
2019-01-02 11:15:00,91.88,92.17,91.83,92.15,34012.0,81.5574,81.8149,81.5131,81.7971,34012.0
2019-01-02 11:20:00,92.17,92.2,91.91,92.0,46385.0,81.8149,81.8415,81.5841,81.664,46385.0
2019-01-02 11:25:00,92.02,92.11,91.75,91.8,29456.0,81.6817,81.7616,81.442,81.4864,29456.0
2019-01-02 11:30:00,91.79,91.81,91.67,91.79,33608.0,81.4776,81.4953,81.371,81.4776,33608.0
2019-01-02 11:35:00,91.79,91.92,91.63,91.82,40108.0,81.4776,81.5929,81.3355,81.5042,40108.0
2019-01-02 11:40:00,91.82,92.12,91.79,92.08,29781.0,81.5042,81.7705,81.4776,81.735,29781.0
2019-01-02 11:45:00,92.1,92.18,91.95,92.14,36620.0,81.7527,81.8237,81.6196,81.7882,36620.0
2019-01-02 11:50:00,92.15,92.15,91.83,91.83,34815.0,81.7971,81.7971,81.5131,81.5131,34815.0
2019-01-02 11:55:00,91.84,91.93,91.6,91.63,20998.0,81.5219,81.6018,81.3089,81.3355,20998.0
2019-01-02 12:00:00,91.64,91.76,91.57,91.71,24324.0,81.3444,81.4509,81.2823,81.4065,24324.0
2019-01-02 12:05:00,91.7,91.91,91.64,91.79,45554.0,81.3977,81.5841,81.3444,81.4776,45554.0
2019-01-02 12:10:00,91.76,91.92,91.71,91.92,22217.0,81.4509,81.5929,81.4065,81.5929,22217.0
2019-01-02 12:15:00,91.89,91.93,91.74,91.75,22410.0,81.5663,81.6018,81.4332,81.442,22410.0
2019-01-02 12:20:00,91.74,91.78,91.67,91.76,32602.0,81.4332,81.4687,81.371,81.4509,32602.0
2019-01-02 12:25:00,91.77,91.84,91.72,91.8,26322.0,81.4598,81.5219,81.4154,81.4864,26322.0
2019-01-02 12:30:00,91.8,91.96,91.79,91.91,45480.0,81.4864,81.6285,81.4776,81.5841,45480.0
2019-01-02 12:35:00,91.92,92.12,91.88,92.05,58933.0,81.5929,81.7705,81.5574,81.7083,58933.0
2019-01-02 12:40:00,92.07,92.07,91.78,91.93,159481.0,81.7261,81.7261,81.4687,81.6018,159481.0
2019-01-02 12:45:00,91.94,92.12,91.76,91.83,92088.0,81.6107,81.7705,81.4509,81.5131,92088.0
2019-01-02 12:50:00,91.82,92.0,91.82,91.89,34604.0,81.5042,81.664,81.5042,81.5663,34604.0
2019-01-02 12:55:00,91.89,92.15,91.85,92.07,33305.0,81.5663,81.7971,81.5308,81.7261,33305.0
2019-01-02 13:00:00,92.08,92.22,92.05,92.18,26070.0,81.735,81.8592,81.7083,81.8237,26070.0
2019-01-02 13:05:00,92.19,92.29,92.16,92.23,64200.0,81.8326,81.9214,81.806,81.8681,64200.0
2019-01-02 13:10:00,92.24,92.26,92.17,92.21,49509.0,81.877,81.8948,81.8149,81.8504,49509.0
2019-01-02 13:15:00,92.21,92.23,92.08,92.23,31285.0,81.8504,81.8681,81.735,81.8681,31285.0
2019-01-02 13:20:00,92.23,92.27,92.12,92.23,39197.0,81.8681,81.9036,81.7705,81.8681,39197.0
2019-01-02 13:25:00,92.24,92.26,92.1,92.1,57040.0,81.877,81.8948,81.7527,81.7527,57040.0
2019-01-02 13:30:00,92.12,92.36,92.1,92.31,66152.0,81.7705,81.9835,81.7527,81.9391,66152.0
2019-01-02 13:35:00,92.3,92.39,92.15,92.38,52905.0,81.9303,82.0101,81.7971,82.0013,52905.0
2019-01-02 13:40:00,92.39,92.48,92.36,92.45,26987.0,82.0101,82.09,81.9835,82.0634,26987.0
2019-01-02 13:45:00,92.45,92.56,92.41,92.51,22104.0,82.0634,82.161,82.0279,82.1167,22104.0
2019-01-02 13:50:00,92.5,92.64,92.47,92.62,23661.0,82.1078,82.2321,82.0812,82.2143,23661.0
2019-01-02 13:55:00,92.6,92.84,92.6,92.81,48961.0,82.1966,82.4096,82.1966,82.383,48961.0
2019-01-02 14:00:00,92.8,92.81,92.53,92.72,37675.0,82.3741,82.383,82.1344,82.3031,37675.0
2019-01-02 14:05:00,92.74,92.76,92.35,92.38,44080.0,82.3208,82.3386,81.9746,82.0013,44080.0
2019-01-02 14:10:00,92.38,92.43,92.18,92.28,28958.0,82.0013,82.0457,81.8237,81.9125,28958.0
2019-01-02 14:15:00,92.27,92.41,92.24,92.32,21762.0,81.9036,82.0279,81.877,81.948,21762.0
2019-01-02 14:20:00,92.31,92.53,92.31,92.51,19764.0,81.9391,82.1344,81.9391,82.1167,19764.0
2019-01-02 14:25:00,92.51,92.53,92.23,92.25,22598.0,82.1167,82.1344,81.8681,81.8859,22598.0
2019-01-02 14:30:00,92.26,92.54,92.26,92.43,25345.0,81.8948,82.1433,81.8948,82.0457,25345.0
2019-01-02 14:35:00,92.41,92.47,92.34,92.38,17006.0,82.0279,82.0812,81.9658,82.0013,17006.0
2019-01-02 14:40:00,92.38,92.4,92.1,92.2,24054.0,82.0013,82.019,81.7527,81.8415,24054.0
2019-01-02 14:45:00,92.19,92.25,92.13,92.24,39358.0,81.8326,81.8859,81.7794,81.877,39358.0
2019-01-02 14:50:00,92.23,92.31,92.2,92.22,25557.0,81.8681,81.9391,81.8415,81.8592,25557.0
2019-01-02 14:55:00,92.24,92.25,91.94,92.0,26915.0,81.877,81.8859,81.6107,81.664,26915.0
2019-01-02 15:00:00,91.99,92.11,91.85,91.94,27493.0,81.6551,81.7616,81.5308,81.6107,27493.0
2019-01-02 15:05:00,91.93,92.0,91.81,91.92,26612.0,81.6018,81.664,81.4953,81.5929,26612.0
2019-01-02 15:10:00,91.92,92.06,91.75,92.06,27492.0,81.5929,81.7172,81.442,81.7172,27492.0
2019-01-02 15:15:00,92.03,92.08,91.71,91.8,41445.0,81.6906,81.735,81.4065,81.4864,41445.0
2019-01-02 15:20:00,91.8,92.0,91.74,91.88,85671.0,81.4864,81.664,81.4332,81.5574,85671.0
2019-01-02 15:25:00,91.9,92.05,91.82,91.93,56130.0,81.5752,81.7083,81.5042,81.6018,56130.0
2019-01-02 15:30:00,91.94,91.94,91.76,91.81,49390.0,81.6107,81.6107,81.4509,81.4953,49390.0
2019-01-02 15:35:00,91.81,92.04,91.78,91.78,45972.0,81.4953,81.6995,81.4687,81.4687,45972.0
2019-01-02 15:40:00,91.77,91.95,91.72,91.82,59571.0,81.4598,81.6196,81.4154,81.5042,59571.0
2019-01-02 15:45:00,91.82,92.09,91.82,91.95,79434.0,81.5042,81.7438,81.5042,81.6196,79434.0
2019-01-02 15:50:00,91.96,92.04,91.9,91.94,82374.0,81.6285,81.6995,81.5752,81.6107,82374.0
2019-01-02 15:55:00,91.95,92.36,91.92,92.23,171390.0,81.6196,81.9835,81.5929,81.8681,171390.0
2019-01-03 09:30:00,91.65,92.14,91.62,92.03,60690.0,81.3533,81.7882,81.3267,81.6906,60690.0
2019-01-03 09:35:00,91.92,91.95,91.35,91.54,35549.0,81.5929,81.6196,81.087,81.2556,35549.0
2019-01-03 09:40:00,91.47,91.91,91.34,91.87,49034.0,81.1935,81.5841,81.0781,81.5486,49034.0
2019-01-03 09:45:00,91.87,91.87,91.34,91.45,19417.0,81.5486,81.5486,81.0781,81.1758,19417.0
2019-01-03 09:50:00,91.42,91.63,91.35,91.55,21971.0,81.1491,81.3355,81.087,81.2645,21971.0
2019-01-03 09:55:00,91.52,91.74,91.37,91.74,31956.0,81.2379,81.4332,81.1047,81.4332,31956.0
2019-01-03 10:00:00,91.71,91.73,91.2,91.29,37733.0,81.4065,81.4243,80.9538,81.0337,37733.0
2019-01-03 10:05:00,91.31,91.42,91.1,91.4,34483.0,81.0515,81.1491,80.8651,81.1314,34483.0
2019-01-03 10:10:00,91.39,91.47,90.9,91.01,45838.0,81.1225,81.1935,80.6875,80.7852,45838.0
2019-01-03 10:15:00,90.98,91.27,90.93,91.24,43515.0,80.7586,81.016,80.7142,80.9893,43515.0
2019-01-03 10:20:00,91.24,91.53,91.16,91.42,29786.0,80.9893,81.2468,80.9183,81.1491,29786.0
2019-01-03 10:25:00,91.41,91.54,91.19,91.19,35349.0,81.1402,81.2556,80.945,80.945,35349.0
2019-01-03 10:30:00,91.19,91.19,90.91,91.05,38338.0,80.945,80.945,80.6964,80.8207,38338.0
2019-01-03 10:35:00,91.04,91.11,90.65,90.87,30459.0,80.8118,80.874,80.4656,80.6609,30459.0
2019-01-03 10:40:00,90.88,91.05,90.71,90.8,30119.0,80.6698,80.8207,80.5189,80.5988,30119.0
2019-01-03 10:45:00,90.8,91.14,90.75,90.84,28581.0,80.5988,80.9006,80.5544,80.6343,28581.0
2019-01-03 10:50:00,90.8,91.13,90.75,90.97,36833.0,80.5988,80.8917,80.5544,80.7497,36833.0
2019-01-03 10:55:00,90.97,91.25,90.97,91.15,34672.0,80.7497,80.9982,80.7497,80.9095,34672.0
2019-01-03 11:00:00,91.17,91.37,91.04,91.34,52290.0,80.9272,81.1047,80.8118,81.0781,52290.0
2019-01-03 11:05:00,91.34,91.38,91.13,91.15,56351.0,81.0781,81.1136,80.8917,80.9095,56351.0
2019-01-03 11:10:00,91.16,91.72,91.16,91.72,50735.0,80.9183,81.4154,80.9183,81.4154,50735.0
2019-01-03 11:15:00,91.74,91.78,91.54,91.57,34357.0,81.4332,81.4687,81.2556,81.2823,34357.0
2019-01-03 11:20:00,91.59,91.78,91.52,91.69,38844.0,81.3,81.4687,81.2379,81.3888,38844.0
2019-01-03 11:25:00,91.69,91.71,91.43,91.46,27441.0,81.3888,81.4065,81.158,81.1846,27441.0
2019-01-03 11:30:00,91.47,91.67,91.38,91.56,41320.0,81.1935,81.371,81.1136,81.2734,41320.0
2019-01-03 11:35:00,91.55,92.18,91.54,92.14,28080.0,81.2645,81.8237,81.2556,81.7882,28080.0
2019-01-03 11:40:00,92.14,92.52,92.12,92.37,29815.0,81.7882,82.1255,81.7705,81.9924,29815.0
2019-01-03 11:45:00,92.38,92.5,92.25,92.31,28131.0,82.0013,82.1078,81.8859,81.9391,28131.0
2019-01-03 11:50:00,92.31,92.4,92.08,92.13,30958.0,81.9391,82.019,81.735,81.7794,30958.0
2019-01-03 11:55:00,92.11,92.25,92.03,92.12,14726.0,81.7616,81.8859,81.6906,81.7705,14726.0
2019-01-03 12:00:00,92.05,92.17,91.88,91.95,23790.0,81.7083,81.8149,81.5574,81.6196,23790.0
2019-01-03 12:05:00,91.93,92.0,91.8,91.86,20461.0,81.6018,81.664,81.4864,81.5397,20461.0
2019-01-03 12:10:00,91.85,92.1,91.83,91.98,18309.0,81.5308,81.7527,81.5131,81.6462,18309.0
2019-01-03 12:15:00,92.01,92.12,91.83,91.97,25038.0,81.6728,81.7705,81.5131,81.6373,25038.0
2019-01-03 12:20:00,91.97,92.22,91.96,92.18,17498.0,81.6373,81.8592,81.6285,81.8237,17498.0
2019-01-03 12:25:00,92.15,92.18,91.9,91.99,21949.0,81.7971,81.8237,81.5752,81.6551,21949.0
2019-01-03 12:30:00,92.01,92.22,91.94,92.19,25601.0,81.6728,81.8592,81.6107,81.8326,25601.0
2019-01-03 12:35:00,92.2,92.21,91.72,91.8,20795.0,81.8415,81.8504,81.4154,81.4864,20795.0
2019-01-03 12:40:00,91.81,91.99,91.77,91.83,21572.0,81.4953,81.6551,81.4598,81.5131,21572.0
2019-01-03 12:45:00,91.86,92.09,91.84,91.99,15593.0,81.5397,81.7438,81.5219,81.6551,15593.0
2019-01-03 12:50:00,91.98,92.14,91.93,92.09,20295.0,81.6462,81.7882,81.6018,81.7438,20295.0
2019-01-03 12:55:00,92.12,92.2,91.99,92.19,17069.0,81.7705,81.8415,81.6551,81.8326,17069.0
2019-01-03 13:00:00,92.17,92.17,91.78,91.82,19189.0,81.8149,81.8149,81.4687,81.5042,19189.0
2019-01-03 13:05:00,91.83,91.93,91.68,91.86,25829.0,81.5131,81.6018,81.3799,81.5397,25829.0
2019-01-03 13:10:00,91.88,91.91,91.77,91.88,19105.0,81.5574,81.5841,81.4598,81.5574,19105.0
2019-01-03 13:15:00,91.86,91.86,91.21,91.43,42095.0,81.5397,81.5397,80.9627,81.158,42095.0
2019-01-03 13:20:00,91.41,91.6,91.4,91.57,15361.0,81.1402,81.3089,81.1314,81.2823,15361.0
2019-01-03 13:25:00,91.58,91.69,91.51,91.68,19418.0,81.2911,81.3888,81.229,81.3799,19418.0
2019-01-03 13:30:00,91.65,91.69,91.46,91.5,12754.0,81.3533,81.3888,81.1846,81.2201,12754.0
2019-01-03 13:35:00,91.48,91.71,91.35,91.71,20077.0,81.2024,81.4065,81.087,81.4065,20077.0
2019-01-03 13:40:00,91.66,91.83,91.63,91.79,13102.0,81.3622,81.5131,81.3355,81.4776,13102.0
2019-01-03 13:45:00,91.77,91.77,91.52,91.55,13427.0,81.4598,81.4598,81.2379,81.2645,13427.0
2019-01-03 13:50:00,91.58,91.61,91.32,91.33,20660.0,81.2911,81.3178,81.0604,81.0692,20660.0
2019-01-03 13:55:00,91.35,91.4,91.17,91.28,17029.0,81.087,81.1314,80.9272,81.0249,17029.0
2019-01-03 14:00:00,91.27,91.41,91.17,91.28,17137.0,81.016,81.1402,80.9272,81.0249,17137.0
2019-01-03 14:05:00,91.26,91.5,91.24,91.47,17522.0,81.0071,81.2201,80.9893,81.1935,17522.0
2019-01-03 14:10:00,91.48,91.65,91.44,91.5,26454.0,81.2024,81.3533,81.1669,81.2201,26454.0
2019-01-03 14:15:00,91.47,91.72,91.38,91.67,21095.0,81.1935,81.4154,81.1136,81.371,21095.0
2019-01-03 14:20:00,91.68,91.68,91.46,91.49,19611.0,81.3799,81.3799,81.1846,81.2113,19611.0
2019-01-03 14:25:00,91.48,91.77,91.34,91.76,26830.0,81.2024,81.4598,81.0781,81.4509,26830.0
2019-01-03 14:30:00,91.76,91.84,91.46,91.53,43954.0,81.4509,81.5219,81.1846,81.2468,43954.0
2019-01-03 14:35:00,91.54,91.55,91.31,91.51,47342.0,81.2556,81.2645,81.0515,81.229,47342.0
2019-01-03 14:40:00,91.47,91.54,91.26,91.26,29125.0,81.1935,81.2556,81.0071,81.0071,29125.0
2019-01-03 14:45:00,91.28,91.35,90.97,91.07,39949.0,81.0249,81.087,80.7497,80.8384,39949.0
2019-01-03 14:50:00,91.07,91.12,90.98,91.06,31703.0,80.8384,80.8828,80.7586,80.8296,31703.0
2019-01-03 14:55:00,91.06,91.18,90.8,91.12,32129.0,80.8296,80.9361,80.5988,80.8828,32129.0
2019-01-03 15:00:00,91.1,91.14,90.96,90.99,23166.0,80.8651,80.9006,80.7408,80.7674,23166.0
2019-01-03 15:05:00,91.0,91.14,90.97,91.02,34051.0,80.7763,80.9006,80.7497,80.7941,34051.0
2019-01-03 15:10:00,91.02,91.09,90.91,90.91,29787.0,80.7941,80.8562,80.6964,80.6964,29787.0
2019-01-03 15:15:00,90.91,91.26,90.91,91.23,29242.0,80.6964,81.0071,80.6964,80.9805,29242.0
2019-01-03 15:20:00,91.23,91.3,91.06,91.13,39255.0,80.9805,81.0426,80.8296,80.8917,39255.0
2019-01-03 15:25:00,91.12,91.28,91.03,91.14,57980.0,80.8828,81.0249,80.8029,80.9006,57980.0
2019-01-03 15:30:00,91.14,91.48,91.0,91.35,66698.0,80.9006,81.2024,80.7763,81.087,66698.0
2019-01-03 15:35:00,91.38,91.44,91.07,91.07,63085.0,81.1136,81.1669,80.8384,80.8384,63085.0
2019-01-03 15:40:00,91.07,91.3,91.03,91.17,70841.0,80.8384,81.0426,80.8029,80.9272,70841.0
2019-01-03 15:45:00,91.17,91.33,91.17,91.19,86199.0,80.9272,81.0692,80.9272,80.945,86199.0
2019-01-03 15:50:00,91.21,91.39,91.11,91.27,93780.0,80.9627,81.1225,80.874,81.016,93780.0
2019-01-03 15:55:00,91.29,91.31,90.94,91.15,238022.0,81.0337,81.0515,80.7231,80.9095,238022.0
2019-01-04 09:30:00,91.95,92.45,91.89,92.42,75651.0,81.6196,82.0634,81.5663,82.0368,75651.0
2019-01-04 09:35:00,92.44,92.92,92.27,92.71,97641.0,82.0545,82.4806,81.9036,82.2942,97641.0
2019-01-04 09:40:00,92.75,93.21,92.74,93.0,64992.0,82.3297,82.738,82.3208,82.5516,64992.0
2019-01-04 09:45:00,92.97,93.15,92.77,93.02,33057.0,82.525,82.6848,82.3475,82.5694,33057.0
2019-01-04 09:50:00,93.07,93.14,92.84,92.89,76515.0,82.6137,82.6759,82.4096,82.454,76515.0
2019-01-04 09:55:00,92.9,93.03,92.81,92.99,51340.0,82.4628,82.5782,82.383,82.5427,51340.0
2019-01-04 10:00:00,93.01,93.21,92.91,92.91,24984.0,82.5605,82.738,82.4717,82.4717,24984.0
2019-01-04 10:05:00,92.93,93.0,92.88,92.91,25468.0,82.4895,82.5516,82.4451,82.4717,25468.0
2019-01-04 10:10:00,92.95,92.97,92.73,92.77,37612.0,82.5072,82.525,82.3119,82.3475,37612.0
2019-01-04 10:15:00,92.74,92.89,92.74,92.81,38941.0,82.3208,82.454,82.3208,82.383,38941.0
2019-01-04 10:20:00,92.82,93.54,92.5,93.46,69240.0,82.3918,83.0309,82.1078,82.9599,69240.0
2019-01-04 10:25:00,93.46,93.68,93.43,93.66,42441.0,82.9599,83.1552,82.9333,83.1375,42441.0
2019-01-04 10:30:00,93.68,93.94,93.46,93.49,23148.0,83.1552,83.386,82.9599,82.9866,23148.0
2019-01-04 10:35:00,93.45,93.71,93.45,93.49,25146.0,82.9511,83.1818,82.9511,82.9866,25146.0
2019-01-04 10:40:00,93.52,93.53,93.17,93.17,35487.0,83.0132,83.0221,82.7025,82.7025,35487.0
2019-01-04 10:45:00,93.16,93.39,93.05,93.2,33942.0,82.6936,82.8978,82.596,82.7291,33942.0
2019-01-04 10:50:00,93.22,93.48,93.22,93.29,31597.0,82.7469,82.9777,82.7469,82.809,31597.0
2019-01-04 10:55:00,93.3,93.47,93.28,93.42,17490.0,82.8179,82.9688,82.8002,82.9244,17490.0
2019-01-04 11:00:00,93.44,93.91,93.43,93.85,28079.0,82.9422,83.3594,82.9333,83.3061,28079.0
2019-01-04 11:05:00,93.85,93.88,93.61,93.69,16105.0,83.3061,83.3327,83.0931,83.1641,16105.0
2019-01-04 11:10:00,93.76,93.99,93.76,93.77,46762.0,83.2262,83.4304,83.2262,83.2351,46762.0
2019-01-04 11:15:00,93.73,93.77,93.45,93.72,29508.0,83.1996,83.2351,82.9511,83.1907,29508.0
2019-01-04 11:20:00,93.72,93.73,93.47,93.54,99017.0,83.1907,83.1996,82.9688,83.0309,99017.0
2019-01-04 11:25:00,93.56,93.57,93.31,93.49,55725.0,83.0487,83.0576,82.8268,82.9866,55725.0
2019-01-04 11:30:00,93.48,93.56,93.3,93.53,30263.0,82.9777,83.0487,82.8179,83.0221,30263.0
2019-01-04 11:35:00,93.52,93.53,93.19,93.25,32726.0,83.0132,83.0221,82.7203,82.7735,32726.0
2019-01-04 11:40:00,93.3,93.47,93.27,93.32,22661.0,82.8179,82.9688,82.7913,82.8357,22661.0
2019-01-04 11:45:00,93.35,93.74,93.33,93.65,40377.0,82.8623,83.2085,82.8445,83.1286,40377.0
2019-01-04 11:50:00,93.65,93.84,93.65,93.79,25167.0,83.1286,83.2972,83.1286,83.2529,25167.0
2019-01-04 11:55:00,93.8,93.83,93.56,93.59,23096.0,83.2617,83.2884,83.0487,83.0753,23096.0
2019-01-04 12:00:00,93.56,93.62,93.31,93.37,25876.0,83.0487,83.102,82.8268,82.88,25876.0
2019-01-04 12:05:00,93.38,93.53,93.35,93.52,36845.0,82.8889,83.0221,82.8623,83.0132,36845.0
2019-01-04 12:10:00,93.51,93.7,93.5,93.67,22082.0,83.0043,83.173,82.9954,83.1463,22082.0
2019-01-04 12:15:00,93.64,93.92,93.63,93.91,20971.0,83.1197,83.3683,83.1108,83.3594,20971.0
2019-01-04 12:20:00,93.9,94.04,93.89,93.95,31252.0,83.3505,83.4748,83.3416,83.3949,31252.0
2019-01-04 12:25:00,93.93,94.07,93.89,93.91,58457.0,83.3771,83.5014,83.3416,83.3594,58457.0
2019-01-04 12:30:00,93.91,93.96,93.77,93.93,33644.0,83.3594,83.4038,83.2351,83.3771,33644.0
2019-01-04 12:35:00,93.94,93.99,93.87,93.91,13005.0,83.386,83.4304,83.3239,83.3594,13005.0
2019-01-04 12:40:00,93.9,94.03,93.89,93.99,22922.0,83.3505,83.4659,83.3416,83.4304,22922.0
2019-01-04 12:45:00,93.95,94.05,93.88,94.04,21226.0,83.3949,83.4836,83.3327,83.4748,21226.0
2019-01-04 12:50:00,94.05,94.09,93.95,93.98,21483.0,83.4836,83.5192,83.3949,83.4215,21483.0
2019-01-04 12:55:00,93.97,94.18,93.93,94.07,38159.0,83.4126,83.599,83.3771,83.5014,38159.0
2019-01-04 13:00:00,94.08,94.24,94.07,94.17,18468.0,83.5103,83.6523,83.5014,83.5902,18468.0
2019-01-04 13:05:00,94.19,94.43,94.18,94.4,55918.0,83.6079,83.821,83.599,83.7943,55918.0
2019-01-04 13:10:00,94.39,94.43,94.14,94.2,24133.0,83.7854,83.821,83.5635,83.6168,24133.0
2019-01-04 13:15:00,94.2,94.22,94.14,94.21,17036.0,83.6168,83.6345,83.5635,83.6257,17036.0
2019-01-04 13:20:00,94.21,94.25,94.03,94.04,24163.0,83.6257,83.6612,83.4659,83.4748,24163.0
2019-01-04 13:25:00,94.03,94.08,93.99,94.05,17392.0,83.4659,83.5103,83.4304,83.4836,17392.0
2019-01-04 13:30:00,94.07,94.17,94.04,94.04,21638.0,83.5014,83.5902,83.4748,83.4748,21638.0
2019-01-04 13:35:00,94.06,94.06,93.8,93.8,23036.0,83.4925,83.4925,83.2617,83.2617,23036.0
2019-01-04 13:40:00,93.8,93.82,93.63,93.69,24618.0,83.2617,83.2795,83.1108,83.1641,24618.0
2019-01-04 13:45:00,93.69,93.79,93.53,93.79,26227.0,83.1641,83.2529,83.0221,83.2529,26227.0
2019-01-04 13:50:00,93.79,93.85,93.66,93.81,14262.0,83.2529,83.3061,83.1375,83.2706,14262.0
2019-01-04 13:55:00,93.81,93.83,93.59,93.7,13152.0,83.2706,83.2884,83.0753,83.173,13152.0
2019-01-04 14:00:00,93.76,93.88,93.66,93.88,17687.0,83.2262,83.3327,83.1375,83.3327,17687.0
2019-01-04 14:05:00,93.84,93.86,93.57,93.68,22731.0,83.2972,83.315,83.0576,83.1552,22731.0
2019-01-04 14:10:00,93.74,93.85,93.69,93.73,13232.0,83.2085,83.3061,83.1641,83.1996,13232.0
2019-01-04 14:15:00,93.71,93.84,93.66,93.8,22087.0,83.1818,83.2972,83.1375,83.2617,22087.0
2019-01-04 14:20:00,93.78,94.02,93.78,93.99,27570.0,83.244,83.457,83.244,83.4304,27570.0
2019-01-04 14:25:00,93.99,94.03,93.87,93.96,20514.0,83.4304,83.4659,83.3239,83.4038,20514.0
2019-01-04 14:30:00,93.95,94.11,93.89,94.1,20481.0,83.3949,83.5369,83.3416,83.528,20481.0
2019-01-04 14:35:00,94.11,94.16,94.05,94.13,16448.0,83.5369,83.5813,83.4836,83.5547,16448.0
2019-01-04 14:40:00,94.13,94.21,93.98,94.1,65967.0,83.5547,83.6257,83.4215,83.528,65967.0
2019-01-04 14:45:00,94.09,94.13,93.73,93.8,53551.0,83.5192,83.5547,83.1996,83.2617,53551.0
2019-01-04 14:50:00,93.8,93.84,93.7,93.79,34184.0,83.2617,83.2972,83.173,83.2529,34184.0
2019-01-04 14:55:00,93.77,93.81,93.61,93.7,32626.0,83.2351,83.2706,83.0931,83.173,32626.0
2019-01-04 15:00:00,93.7,93.93,93.68,93.91,24177.0,83.173,83.3771,83.1552,83.3594,24177.0
2019-01-04 15:05:00,93.92,93.98,93.82,93.84,31548.0,83.3683,83.4215,83.2795,83.2972,31548.0
2019-01-04 15:10:00,93.83,94.04,93.81,94.01,28933.0,83.2884,83.4748,83.2706,83.4481,28933.0
2019-01-04 15:15:00,94.02,94.16,93.92,94.09,39419.0,83.457,83.5813,83.3683,83.5192,39419.0
2019-01-04 15:20:00,94.08,94.1,93.68,93.68,47778.0,83.5103,83.528,83.1552,83.1552,47778.0
2019-01-04 15:25:00,93.67,93.74,93.59,93.69,27808.0,83.1463,83.2085,83.0753,83.1641,27808.0
2019-01-04 15:30:00,93.68,93.81,93.62,93.79,32948.0,83.1552,83.2706,83.102,83.2529,32948.0
2019-01-04 15:35:00,93.8,93.83,93.62,93.63,49931.0,83.2617,83.2884,83.102,83.1108,49931.0
2019-01-04 15:40:00,93.64,93.73,93.55,93.7,67396.0,83.1197,83.1996,83.0398,83.173,67396.0
2019-01-04 15:45:00,93.67,93.95,93.64,93.8,84621.0,83.1463,83.3949,83.1197,83.2617,84621.0
2019-01-04 15:50:00,93.79,93.91,93.7,93.72,110721.0,83.2529,83.3594,83.173,83.1907,110721.0
2019-01-04 15:55:00,93.73,94.07,93.73,93.87,278487.0,83.1996,83.5014,83.1996,83.3239,278487.0
2019-01-07 09:30:00,93.68,94.75,93.68,94.54,95707.0,83.1552,84.105,83.1552,83.9186,95707.0
2019-01-07 09:35:00,94.44,94.53,94.08,94.45,52183.0,83.8298,83.9097,83.5103,83.8387,52183.0
2019-01-07 09:40:00,94.39,94.82,94.38,94.58,57272.0,83.7854,84.1671,83.7766,83.9541,57272.0
2019-01-07 09:45:00,94.58,94.62,94.27,94.42,69928.0,83.9541,83.9896,83.6789,83.8121,69928.0
2019-01-07 09:50:00,94.44,94.53,94.16,94.27,117922.0,83.8298,83.9097,83.5813,83.6789,117922.0
2019-01-07 09:55:00,94.26,94.72,94.11,94.72,64467.0,83.6701,84.0784,83.5369,84.0784,64467.0
2019-01-07 10:00:00,94.58,94.91,94.34,94.89,52979.0,83.9541,84.247,83.7411,84.2293,52979.0
2019-01-07 10:05:00,94.89,95.04,94.77,94.89,45861.0,84.2293,84.3624,84.1228,84.2293,45861.0
2019-01-07 10:10:00,94.89,94.97,94.71,94.87,34057.0,84.2293,84.3003,84.0695,84.2115,34057.0
2019-01-07 10:15:00,94.9,95.0,94.84,94.98,33333.0,84.2382,84.3269,84.1849,84.3092,33333.0
2019-01-07 10:20:00,94.95,95.14,94.83,95.09,59294.0,84.2825,84.4512,84.176,84.4068,59294.0
2019-01-07 10:25:00,95.07,95.32,95.05,95.16,29929.0,84.3891,84.611,84.3713,84.4689,29929.0
2019-01-07 10:30:00,95.16,95.59,95.15,95.59,76899.0,84.4689,84.8506,84.4601,84.8506,76899.0
2019-01-07 10:35:00,95.59,95.64,95.28,95.39,38734.0,84.8506,84.895,84.5755,84.6731,38734.0
2019-01-07 10:40:00,95.37,95.81,95.34,95.5,40025.0,84.6553,85.0459,84.6287,84.7707,40025.0
2019-01-07 10:45:00,95.46,95.71,95.42,95.58,23863.0,84.7352,84.9571,84.6997,84.8418,23863.0
2019-01-07 10:50:00,95.59,95.93,95.54,95.75,38611.0,84.8506,85.1524,84.8062,84.9927,38611.0
2019-01-07 10:55:00,95.73,95.99,95.71,95.96,65079.0,84.9749,85.2057,84.9571,85.1791,65079.0
2019-01-07 11:00:00,95.94,96.38,95.89,96.13,66009.0,85.1613,85.5519,85.1169,85.33,66009.0
2019-01-07 11:05:00,96.15,96.15,95.87,96.0,75686.0,85.3477,85.3477,85.0992,85.2146,75686.0
2019-01-07 11:10:00,96.0,96.17,95.95,96.14,40861.0,85.2146,85.3655,85.1702,85.3388,40861.0
2019-01-07 11:15:00,96.14,96.43,96.13,96.42,61946.0,85.3388,85.5963,85.33,85.5874,61946.0
2019-01-07 11:20:00,96.41,96.43,96.12,96.22,41636.0,85.5785,85.5963,85.3211,85.4099,41636.0
2019-01-07 11:25:00,96.22,96.23,96.09,96.15,34447.0,85.4099,85.4187,85.2945,85.3477,34447.0
2019-01-07 11:30:00,96.16,96.26,96.13,96.25,56625.0,85.3566,85.4454,85.33,85.4365,56625.0
2019-01-07 11:35:00,96.25,96.59,96.25,96.44,78431.0,85.4365,85.7383,85.4365,85.6051,78431.0
2019-01-07 11:40:00,96.44,96.54,96.31,96.52,51946.0,85.6051,85.6939,85.4897,85.6761,51946.0
2019-01-07 11:45:00,96.53,96.53,96.2,96.21,47997.0,85.685,85.685,85.3921,85.401,47997.0
2019-01-07 11:50:00,96.22,96.39,96.21,96.35,49761.0,85.4099,85.5608,85.401,85.5252,49761.0
2019-01-07 11:55:00,96.33,96.77,96.33,96.73,40334.0,85.5075,85.8981,85.5075,85.8626,40334.0
2019-01-07 12:00:00,96.74,96.75,96.29,96.3,34020.0,85.8714,85.8803,85.472,85.4809,34020.0
2019-01-07 12:05:00,96.31,96.35,96.15,96.21,31028.0,85.4897,85.5252,85.3477,85.401,31028.0
2019-01-07 12:10:00,96.22,96.3,96.12,96.2,26631.0,85.4099,85.4809,85.3211,85.3921,26631.0
2019-01-07 12:15:00,96.21,96.22,95.99,96.02,29458.0,85.401,85.4099,85.2057,85.2323,29458.0
2019-01-07 12:20:00,96.02,96.17,95.92,95.96,56575.0,85.2323,85.3655,85.1436,85.1791,56575.0
2019-01-07 12:25:00,95.99,96.14,95.92,96.07,58725.0,85.2057,85.3388,85.1436,85.2767,58725.0
2019-01-07 12:30:00,96.06,96.35,95.96,96.32,70637.0,85.2678,85.5252,85.1791,85.4986,70637.0
2019-01-07 12:35:00,96.34,96.55,96.26,96.54,32242.0,85.5164,85.7028,85.4454,85.6939,32242.0
2019-01-07 12:40:00,96.56,96.64,96.39,96.55,65569.0,85.7117,85.7827,85.5608,85.7028,65569.0
2019-01-07 12:45:00,96.57,96.57,96.36,96.41,38376.0,85.7205,85.7205,85.5341,85.5785,38376.0
2019-01-07 12:50:00,96.41,96.49,96.27,96.4,34417.0,85.5785,85.6495,85.4542,85.5696,34417.0
2019-01-07 12:55:00,96.37,96.55,96.34,96.4,19701.0,85.543,85.7028,85.5164,85.5696,19701.0
2019-01-07 13:00:00,96.4,96.58,96.36,96.56,29518.0,85.5696,85.7294,85.5341,85.7117,29518.0
2019-01-07 13:05:00,96.56,96.62,96.33,96.42,35238.0,85.7117,85.7649,85.5075,85.5874,35238.0
2019-01-07 13:10:00,96.43,96.54,96.33,96.35,43481.0,85.5963,85.6939,85.5075,85.5252,43481.0
2019-01-07 13:15:00,96.37,96.5,96.37,96.41,46026.0,85.543,85.6584,85.543,85.5785,46026.0
2019-01-07 13:20:00,96.41,96.54,96.35,96.5,31374.0,85.5785,85.6939,85.5252,85.6584,31374.0
2019-01-07 13:25:00,96.51,96.64,96.5,96.64,17593.0,85.6673,85.7827,85.6584,85.7827,17593.0
2019-01-07 13:30:00,96.64,96.73,96.56,96.73,32572.0,85.7827,85.8626,85.7117,85.8626,32572.0
2019-01-07 13:35:00,96.73,96.8,96.63,96.66,29908.0,85.8626,85.9247,85.7738,85.8004,29908.0
2019-01-07 13:40:00,96.64,96.66,96.52,96.6,33346.0,85.7827,85.8004,85.6761,85.7472,33346.0
2019-01-07 13:45:00,96.6,96.61,96.25,96.29,52110.0,85.7472,85.756,85.4365,85.472,52110.0
2019-01-07 13:50:00,96.27,96.28,96.17,96.27,23891.0,85.4542,85.4631,85.3655,85.4542,23891.0
2019-01-07 13:55:00,96.24,96.28,96.16,96.18,33388.0,85.4276,85.4631,85.3566,85.3743,33388.0
2019-01-07 14:00:00,96.18,96.35,96.18,96.27,19237.0,85.3743,85.5252,85.3743,85.4542,19237.0
2019-01-07 14:05:00,96.26,96.33,96.15,96.24,34009.0,85.4454,85.5075,85.3477,85.4276,34009.0
2019-01-07 14:10:00,96.24,96.32,96.15,96.26,36995.0,85.4276,85.4986,85.3477,85.4454,36995.0
2019-01-07 14:15:00,96.28,96.4,96.25,96.4,46025.0,85.4631,85.5696,85.4365,85.5696,46025.0
2019-01-07 14:20:00,96.4,96.52,96.4,96.44,52607.0,85.5696,85.6761,85.5696,85.6051,52607.0
2019-01-07 14:25:00,96.43,96.45,96.26,96.33,38029.0,85.5963,85.614,85.4454,85.5075,38029.0
2019-01-07 14:30:00,96.33,96.38,96.18,96.18,28325.0,85.5075,85.5519,85.3743,85.3743,28325.0
2019-01-07 14:35:00,96.17,96.27,96.09,96.1,44946.0,85.3655,85.4542,85.2945,85.3033,44946.0
2019-01-07 14:40:00,96.09,96.1,95.95,95.96,72548.0,85.2945,85.3033,85.1702,85.1791,72548.0
2019-01-07 14:45:00,95.96,96.01,95.84,95.97,33106.0,85.1791,85.2234,85.0725,85.1879,33106.0
2019-01-07 14:50:00,95.97,95.97,95.69,95.7,33049.0,85.1879,85.1879,84.9394,84.9483,33049.0
2019-01-07 14:55:00,95.68,95.75,95.64,95.68,23748.0,84.9305,84.9927,84.895,84.9305,23748.0
2019-01-07 15:00:00,95.67,95.92,95.66,95.92,31626.0,84.9216,85.1436,84.9128,85.1436,31626.0
2019-01-07 15:05:00,95.92,95.97,95.86,95.95,28324.0,85.1436,85.1879,85.0903,85.1702,28324.0
2019-01-07 15:10:00,95.96,96.0,95.82,95.96,38074.0,85.1791,85.2146,85.0548,85.1791,38074.0
2019-01-07 15:15:00,95.99,96.07,95.91,95.98,51116.0,85.2057,85.2767,85.1347,85.1968,51116.0
2019-01-07 15:20:00,95.98,96.01,95.91,95.92,33308.0,85.1968,85.2234,85.1347,85.1436,33308.0
2019-01-07 15:25:00,95.92,96.07,95.91,95.93,44590.0,85.1436,85.2767,85.1347,85.1524,44590.0
2019-01-07 15:30:00,95.94,95.97,95.82,95.9,57335.0,85.1613,85.1879,85.0548,85.1258,57335.0
2019-01-07 15:35:00,95.9,96.08,95.88,95.91,53002.0,85.1258,85.2856,85.108,85.1347,53002.0
2019-01-07 15:40:00,95.9,95.93,95.82,95.87,83861.0,85.1258,85.1524,85.0548,85.0992,83861.0
2019-01-07 15:45:00,95.88,96.1,95.88,96.06,142654.0,85.108,85.3033,85.108,85.2678,142654.0
2019-01-07 15:50:00,96.05,96.06,95.85,95.85,122523.0,85.259,85.2678,85.0814,85.0814,122523.0
2019-01-07 15:55:00,95.86,95.96,95.59,95.69,289645.0,85.0903,85.1791,84.8506,84.9394,289645.0
2019-01-08 09:30:00,96.66,97.04,96.59,96.73,81695.0,85.8004,86.1377,85.7383,85.8626,81695.0
2019-01-08 09:35:00,96.8,96.88,96.54,96.86,61138.0,85.9247,85.9957,85.6939,85.9779,61138.0
2019-01-08 09:40:00,96.81,97.49,96.7,97.42,78375.0,85.9336,86.5372,85.8359,86.475,78375.0
2019-01-08 09:45:00,97.37,97.42,96.59,96.63,103120.0,86.4307,86.475,85.7383,85.7738,103120.0
2019-01-08 09:50:00,96.58,96.58,96.31,96.4,57217.0,85.7294,85.7294,85.4897,85.5696,57217.0
2019-01-08 09:55:00,96.43,96.54,96.22,96.52,70296.0,85.5963,85.6939,85.4099,85.6761,70296.0
2019-01-08 10:00:00,96.53,96.87,96.45,96.83,45101.0,85.685,85.9868,85.614,85.9513,45101.0
2019-01-08 10:05:00,96.83,96.92,96.63,96.69,30151.0,85.9513,86.0312,85.7738,85.827,30151.0
2019-01-08 10:10:00,96.68,96.7,96.05,96.11,25090.0,85.8182,85.8359,85.259,85.3122,25090.0
2019-01-08 10:15:00,96.08,96.18,95.71,95.73,39182.0,85.2856,85.3743,84.9571,84.9749,39182.0
2019-01-08 10:20:00,95.69,96.31,95.69,96.3,37702.0,84.9394,85.4897,84.9394,85.4809,37702.0
2019-01-08 10:25:00,96.29,96.57,96.24,96.3,34818.0,85.472,85.7205,85.4276,85.4809,34818.0
2019-01-08 10:30:00,96.3,96.4,95.85,95.94,36511.0,85.4809,85.5696,85.0814,85.1613,36511.0
2019-01-08 10:35:00,95.95,95.99,95.71,95.97,62544.0,85.1702,85.2057,84.9571,85.1879,62544.0
2019-01-08 10:40:00,95.96,96.03,95.75,95.78,21786.0,85.1791,85.2412,84.9927,85.0193,21786.0
2019-01-08 10:45:00,95.73,95.86,95.61,95.81,25406.0,84.9749,85.0903,84.8684,85.0459,25406.0
2019-01-08 10:50:00,95.84,95.94,95.71,95.86,24195.0,85.0725,85.1613,84.9571,85.0903,24195.0
2019-01-08 10:55:00,95.87,96.16,95.83,96.14,25920.0,85.0992,85.3566,85.0637,85.3388,25920.0
2019-01-08 11:00:00,96.14,96.42,96.07,96.39,34262.0,85.3388,85.5874,85.2767,85.5608,34262.0
2019-01-08 11:05:00,96.38,96.41,96.05,96.27,38077.0,85.5519,85.5785,85.259,85.4542,38077.0
2019-01-08 11:10:00,96.27,96.3,96.0,96.01,28525.0,85.4542,85.4809,85.2146,85.2234,28525.0
2019-01-08 11:15:00,96.04,96.29,96.01,96.25,30995.0,85.2501,85.472,85.2234,85.4365,30995.0
2019-01-08 11:20:00,96.25,96.37,96.08,96.21,19937.0,85.4365,85.543,85.2856,85.401,19937.0
2019-01-08 11:25:00,96.19,96.26,96.05,96.11,40616.0,85.3832,85.4454,85.259,85.3122,40616.0
2019-01-08 11:30:00,96.14,96.18,95.97,96.02,28396.0,85.3388,85.3743,85.1879,85.2323,28396.0
2019-01-08 11:35:00,96.02,96.15,95.99,96.15,18042.0,85.2323,85.3477,85.2057,85.3477,18042.0
2019-01-08 11:40:00,96.13,96.25,96.01,96.14,25114.0,85.33,85.4365,85.2234,85.3388,25114.0
2019-01-08 11:45:00,96.14,96.5,96.14,96.49,57964.0,85.3388,85.6584,85.3388,85.6495,57964.0
2019-01-08 11:50:00,96.5,96.54,96.39,96.54,49010.0,85.6584,85.6939,85.5608,85.6939,49010.0
2019-01-08 11:55:00,96.52,96.68,96.52,96.61,32782.0,85.6761,85.8182,85.6761,85.756,32782.0
2019-01-08 12:00:00,96.61,96.68,96.38,96.42,27658.0,85.756,85.8182,85.5519,85.5874,27658.0
2019-01-08 12:05:00,96.39,96.48,96.32,96.41,43487.0,85.5608,85.6406,85.4986,85.5785,43487.0
2019-01-08 12:10:00,96.39,96.47,96.33,96.47,26181.0,85.5608,85.6318,85.5075,85.6318,26181.0
2019-01-08 12:15:00,96.46,96.48,96.31,96.41,28258.0,85.6229,85.6406,85.4897,85.5785,28258.0
2019-01-08 12:20:00,96.42,96.65,96.33,96.65,22535.0,85.5874,85.7915,85.5075,85.7915,22535.0
2019-01-08 12:25:00,96.63,96.81,96.57,96.58,45681.0,85.7738,85.9336,85.7205,85.7294,45681.0
2019-01-08 12:30:00,96.58,96.79,96.54,96.54,31281.0,85.7294,85.9158,85.6939,85.6939,31281.0
2019-01-08 12:35:00,96.51,96.62,96.37,96.44,22717.0,85.6673,85.7649,85.543,85.6051,22717.0
2019-01-08 12:40:00,96.43,96.76,96.41,96.69,24307.0,85.5963,85.8892,85.5785,85.827,24307.0
2019-01-08 12:45:00,96.69,96.82,96.46,96.55,76883.0,85.827,85.9424,85.6229,85.7028,76883.0
2019-01-08 12:50:00,96.55,96.81,96.47,96.8,73073.0,85.7028,85.9336,85.6318,85.9247,73073.0
2019-01-08 12:55:00,96.81,96.91,96.7,96.8,30420.0,85.9336,86.0223,85.8359,85.9247,30420.0
2019-01-08 13:00:00,96.8,96.93,96.68,96.88,29297.0,85.9247,86.0401,85.8182,85.9957,29297.0
2019-01-08 13:05:00,96.86,96.91,96.78,96.82,25401.0,85.9779,86.0223,85.9069,85.9424,25401.0
2019-01-08 13:10:00,96.83,97.07,96.68,97.03,48693.0,85.9513,86.1644,85.8182,86.1288,48693.0
2019-01-08 13:15:00,97.01,97.03,96.75,96.79,23624.0,86.1111,86.1288,85.8803,85.9158,23624.0
2019-01-08 13:20:00,96.79,96.94,96.78,96.86,18427.0,85.9158,86.049,85.9069,85.9779,18427.0
2019-01-08 13:25:00,96.89,96.97,96.87,96.89,22939.0,86.0046,86.0756,85.9868,86.0046,22939.0
2019-01-08 13:30:00,96.9,97.06,96.88,96.99,26601.0,86.0135,86.1555,85.9957,86.0933,26601.0
2019-01-08 13:35:00,96.97,96.97,96.88,96.97,18812.0,86.0756,86.0756,85.9957,86.0756,18812.0
2019-01-08 13:40:00,96.97,96.98,96.87,96.96,28609.0,86.0756,86.0845,85.9868,86.0667,28609.0
2019-01-08 13:45:00,96.96,97.03,96.85,97.02,32427.0,86.0667,86.1288,85.9691,86.12,32427.0
2019-01-08 13:50:00,97.03,97.31,97.03,97.24,35694.0,86.1288,86.3774,86.1288,86.3153,35694.0
2019-01-08 13:55:00,97.25,97.25,97.06,97.12,18193.0,86.3241,86.3241,86.1555,86.2087,18193.0
2019-01-08 14:00:00,97.13,97.2,97.05,97.13,17534.0,86.2176,86.2798,86.1466,86.2176,17534.0
2019-01-08 14:05:00,97.11,97.14,97.0,97.06,20790.0,86.1999,86.2265,86.1022,86.1555,20790.0
2019-01-08 14:10:00,97.08,97.25,97.08,97.25,26986.0,86.1732,86.3241,86.1732,86.3241,26986.0
2019-01-08 14:15:00,97.25,97.35,97.15,97.27,36509.0,86.3241,86.4129,86.2354,86.3419,36509.0
2019-01-08 14:20:00,97.27,97.27,97.05,97.08,25994.0,86.3419,86.3419,86.1466,86.1732,25994.0
2019-01-08 14:25:00,97.06,97.18,97.05,97.18,33503.0,86.1555,86.262,86.1466,86.262,33503.0
2019-01-08 14:30:00,97.17,97.33,97.15,97.26,27240.0,86.2531,86.3951,86.2354,86.333,27240.0
2019-01-08 14:35:00,97.26,97.38,97.18,97.26,34516.0,86.333,86.4395,86.262,86.333,34516.0
2019-01-08 14:40:00,97.26,97.36,97.24,97.29,37596.0,86.333,86.4218,86.3153,86.3596,37596.0
2019-01-08 14:45:00,97.31,97.33,97.17,97.31,44902.0,86.3774,86.3951,86.2531,86.3774,44902.0
2019-01-08 14:50:00,97.3,97.42,97.2,97.4,42220.0,86.3685,86.475,86.2798,86.4573,42220.0
2019-01-08 14:55:00,97.39,97.4,97.27,97.35,35986.0,86.4484,86.4573,86.3419,86.4129,35986.0
2019-01-08 15:00:00,97.35,97.46,97.28,97.29,35629.0,86.4129,86.5105,86.3508,86.3596,35629.0
2019-01-08 15:05:00,97.3,97.44,97.17,97.41,38147.0,86.3685,86.4928,86.2531,86.4662,38147.0
2019-01-08 15:10:00,97.41,97.48,97.37,97.46,37768.0,86.4662,86.5283,86.4307,86.5105,37768.0
2019-01-08 15:15:00,97.46,97.54,97.44,97.5,28743.0,86.5105,86.5816,86.4928,86.546,28743.0
2019-01-08 15:20:00,97.49,97.57,97.38,97.55,43088.0,86.5372,86.6082,86.4395,86.5904,43088.0
2019-01-08 15:25:00,97.55,97.63,97.53,97.59,45848.0,86.5904,86.6614,86.5727,86.6259,45848.0
2019-01-08 15:30:00,97.59,97.77,97.58,97.76,62725.0,86.6259,86.7857,86.6171,86.7768,62725.0
2019-01-08 15:35:00,97.75,97.86,97.74,97.79,76863.0,86.768,86.8656,86.7591,86.8035,76863.0
2019-01-08 15:40:00,97.8,97.8,97.47,97.48,105826.0,86.8123,86.8123,86.5194,86.5283,105826.0
2019-01-08 15:45:00,97.49,97.65,97.47,97.55,121065.0,86.5372,86.6792,86.5194,86.5904,121065.0
2019-01-08 15:50:00,97.53,97.58,97.4,97.58,119858.0,86.5727,86.6171,86.4573,86.6171,119858.0
2019-01-08 15:55:00,97.58,97.64,97.48,97.63,292425.0,86.6171,86.6703,86.5283,86.6614,292425.0
2019-01-09 09:30:00,97.38,97.53,96.96,97.33,114605.0,86.4395,86.5727,86.0667,86.3951,114605.0
2019-01-09 09:35:00,97.29,97.38,96.99,97.13,74251.0,86.3596,86.4395,86.0933,86.2176,74251.0
2019-01-09 09:40:00,97.12,97.18,96.8,97.03,84702.0,86.2087,86.262,85.9247,86.1288,84702.0
2019-01-09 09:45:00,97.06,97.4,96.86,97.35,113414.0,86.1555,86.4573,85.9779,86.4129,113414.0
2019-01-09 09:50:00,97.37,97.66,97.32,97.55,57254.0,86.4307,86.6881,86.3863,86.5904,57254.0
2019-01-09 09:55:00,97.55,97.79,97.51,97.64,55355.0,86.5904,86.8035,86.5549,86.6703,55355.0
2019-01-09 10:00:00,97.7,97.89,97.55,97.8,92922.0,86.7236,86.8922,86.5904,86.8123,92922.0
2019-01-09 10:05:00,97.76,97.86,97.43,97.78,92450.0,86.7768,86.8656,86.4839,86.7946,92450.0
2019-01-09 10:10:00,97.81,97.85,97.54,97.54,63033.0,86.8212,86.8567,86.5816,86.5816,63033.0
2019-01-09 10:15:00,97.53,97.68,97.44,97.67,79960.0,86.5727,86.7058,86.4928,86.6969,79960.0
2019-01-09 10:20:00,97.67,97.79,97.59,97.69,46359.0,86.6969,86.8035,86.6259,86.7147,46359.0
2019-01-09 10:25:00,97.7,97.71,97.53,97.7,33576.0,86.7236,86.7325,86.5727,86.7236,33576.0
2019-01-09 10:30:00,97.67,97.67,97.27,97.31,42005.0,86.6969,86.6969,86.3419,86.3774,42005.0
2019-01-09 10:35:00,97.3,97.52,97.3,97.46,43055.0,86.3685,86.5638,86.3685,86.5105,43055.0
2019-01-09 10:40:00,97.43,97.44,97.07,97.14,36905.0,86.4839,86.4928,86.1644,86.2265,36905.0
2019-01-09 10:45:00,97.13,97.17,96.96,97.12,43809.0,86.2176,86.2531,86.0667,86.2087,43809.0
2019-01-09 10:50:00,97.14,97.2,97.02,97.08,27200.0,86.2265,86.2798,86.12,86.1732,27200.0
2019-01-09 10:55:00,97.09,97.19,97.01,97.19,34520.0,86.1821,86.2709,86.1111,86.2709,34520.0
2019-01-09 11:00:00,97.17,97.45,97.09,97.32,40685.0,86.2531,86.5017,86.1821,86.3863,40685.0
2019-01-09 11:05:00,97.33,97.46,97.27,97.4,29561.0,86.3951,86.5105,86.3419,86.4573,29561.0
2019-01-09 11:10:00,97.43,97.59,97.36,97.5,34875.0,86.4839,86.6259,86.4218,86.546,34875.0
2019-01-09 11:15:00,97.48,97.76,97.44,97.69,84279.0,86.5283,86.7768,86.4928,86.7147,84279.0
2019-01-09 11:20:00,97.69,97.82,97.66,97.76,78368.0,86.7147,86.8301,86.6881,86.7768,78368.0
2019-01-09 11:25:00,97.77,97.89,97.72,97.79,53434.0,86.7857,86.8922,86.7413,86.8035,53434.0
2019-01-09 11:30:00,97.79,97.79,97.66,97.75,46577.0,86.8035,86.8035,86.6881,86.768,46577.0
2019-01-09 11:35:00,97.75,97.83,97.69,97.83,50566.0,86.768,86.839,86.7147,86.839,50566.0
2019-01-09 11:40:00,97.84,97.84,97.63,97.65,57071.0,86.8478,86.8478,86.6614,86.6792,57071.0
2019-01-09 11:45:00,97.67,97.97,97.6,97.96,59305.0,86.6969,86.9632,86.6348,86.9544,59305.0
2019-01-09 11:50:00,97.96,98.22,97.94,98.15,69832.0,86.9544,87.1852,86.9366,87.123,69832.0
2019-01-09 11:55:00,98.15,98.18,97.99,98.02,91172.0,87.123,87.1496,86.981,87.0076,91172.0
2019-01-09 12:00:00,98.02,98.02,97.71,97.77,41602.0,87.0076,87.0076,86.7325,86.7857,41602.0
2019-01-09 12:05:00,97.76,97.83,97.69,97.71,24250.0,86.7768,86.839,86.7147,86.7325,24250.0
2019-01-09 12:10:00,97.71,97.75,97.56,97.57,24705.0,86.7325,86.768,86.5993,86.6082,24705.0
2019-01-09 12:15:00,97.6,97.72,97.58,97.71,33324.0,86.6348,86.7413,86.6171,86.7325,33324.0
2019-01-09 12:20:00,97.71,97.79,97.65,97.76,27114.0,86.7325,86.8035,86.6792,86.7768,27114.0
2019-01-09 12:25:00,97.75,97.85,97.75,97.81,32168.0,86.768,86.8567,86.768,86.8212,32168.0
2019-01-09 12:30:00,97.81,97.91,97.77,97.87,52077.0,86.8212,86.91,86.7857,86.8745,52077.0
2019-01-09 12:35:00,97.88,97.95,97.83,97.87,40328.0,86.8834,86.9455,86.839,86.8745,40328.0
2019-01-09 12:40:00,97.87,97.9,97.76,97.9,47245.0,86.8745,86.9011,86.7768,86.9011,47245.0
2019-01-09 12:45:00,97.9,98.06,97.84,97.91,53299.0,86.9011,87.0431,86.8478,86.91,53299.0
2019-01-09 12:50:00,97.91,97.95,97.82,97.86,35642.0,86.91,86.9455,86.8301,86.8656,35642.0
2019-01-09 12:55:00,97.87,97.94,97.83,97.89,26885.0,86.8745,86.9366,86.839,86.8922,26885.0
2019-01-09 13:00:00,97.92,97.93,97.77,97.83,32896.0,86.9189,86.9277,86.7857,86.839,32896.0
2019-01-09 13:05:00,97.81,97.81,97.65,97.68,38091.0,86.8212,86.8212,86.6792,86.7058,38091.0
2019-01-09 13:10:00,97.68,97.76,97.6,97.75,38160.0,86.7058,86.7768,86.6348,86.768,38160.0
2019-01-09 13:15:00,97.76,97.76,97.62,97.71,55068.0,86.7768,86.7768,86.6526,86.7325,55068.0
2019-01-09 13:20:00,97.71,97.74,97.63,97.71,50262.0,86.7325,86.7591,86.6614,86.7325,50262.0
2019-01-09 13:25:00,97.72,97.72,97.64,97.69,46834.0,86.7413,86.7413,86.6703,86.7147,46834.0
2019-01-09 13:30:00,97.68,97.69,97.41,97.42,41975.0,86.7058,86.7147,86.4662,86.475,41975.0
2019-01-09 13:35:00,97.42,97.47,97.37,97.38,42519.0,86.475,86.5194,86.4307,86.4395,42519.0
2019-01-09 13:40:00,97.38,97.4,97.31,97.37,51401.0,86.4395,86.4573,86.3774,86.4307,51401.0
2019-01-09 13:45:00,97.37,97.46,97.37,97.43,35815.0,86.4307,86.5105,86.4307,86.4839,35815.0
2019-01-09 13:50:00,97.44,97.49,97.33,97.44,43271.0,86.4928,86.5372,86.3951,86.4928,43271.0
2019-01-09 13:55:00,97.45,97.52,97.44,97.47,50895.0,86.5017,86.5638,86.4928,86.5194,50895.0
2019-01-09 14:00:00,97.48,97.69,97.33,97.38,61994.0,86.5283,86.7147,86.3951,86.4395,61994.0
2019-01-09 14:05:00,97.39,97.57,97.31,97.56,85276.0,86.4484,86.6082,86.3774,86.5993,85276.0
2019-01-09 14:10:00,97.53,97.59,97.36,97.38,54477.0,86.5727,86.6259,86.4218,86.4395,54477.0
2019-01-09 14:15:00,97.39,97.41,97.06,97.08,52973.0,86.4484,86.4662,86.1555,86.1732,52973.0
2019-01-09 14:20:00,97.09,97.09,96.91,97.01,64625.0,86.1821,86.1821,86.0223,86.1111,64625.0
2019-01-09 14:25:00,97.0,97.06,96.75,96.92,74144.0,86.1022,86.1555,85.8803,86.0312,74144.0
2019-01-09 14:30:00,96.91,97.04,96.87,96.94,62877.0,86.0223,86.1377,85.9868,86.049,62877.0
2019-01-09 14:35:00,96.95,97.06,96.94,97.02,44925.0,86.0578,86.1555,86.049,86.12,44925.0
2019-01-09 14:40:00,97.02,97.08,96.91,97.06,53315.0,86.12,86.1732,86.0223,86.1555,53315.0
2019-01-09 14:45:00,97.07,97.3,97.07,97.3,38254.0,86.1644,86.3685,86.1644,86.3685,38254.0
2019-01-09 14:50:00,97.31,97.34,97.14,97.21,38527.0,86.3774,86.404,86.2265,86.2886,38527.0
2019-01-09 14:55:00,97.21,97.24,97.13,97.16,31104.0,86.2886,86.3153,86.2176,86.2442,31104.0
2019-01-09 15:00:00,97.17,97.3,97.09,97.26,44494.0,86.2531,86.3685,86.1821,86.333,44494.0
2019-01-09 15:05:00,97.25,97.26,97.11,97.25,53283.0,86.3241,86.333,86.1999,86.3241,53283.0
2019-01-09 15:10:00,97.24,97.32,97.17,97.18,41024.0,86.3153,86.3863,86.2531,86.262,41024.0
2019-01-09 15:15:00,97.19,97.29,97.17,97.24,51519.0,86.2709,86.3596,86.2531,86.3153,51519.0
2019-01-09 15:20:00,97.23,97.32,97.16,97.2,41597.0,86.3064,86.3863,86.2442,86.2798,41597.0
2019-01-09 15:25:00,97.19,97.22,97.11,97.15,44651.0,86.2709,86.2975,86.1999,86.2354,44651.0
2019-01-09 15:30:00,97.15,97.24,97.02,97.22,66384.0,86.2354,86.3153,86.12,86.2975,66384.0
2019-01-09 15:35:00,97.21,97.21,96.97,97.02,64512.0,86.2886,86.2886,86.0756,86.12,64512.0
2019-01-09 15:40:00,97.03,97.05,96.89,97.01,72579.0,86.1288,86.1466,86.0046,86.1111,72579.0
2019-01-09 15:45:00,97.01,97.04,96.72,96.83,177112.0,86.1111,86.1377,85.8537,85.9513,177112.0
2019-01-09 15:50:00,96.83,96.84,96.68,96.77,116669.0,85.9513,85.9602,85.8182,85.8981,116669.0
2019-01-09 15:55:00,96.76,97.07,96.73,97.01,402329.0,85.8892,86.1644,85.8626,86.1111,402329.0
2019-01-10 09:30:00,96.36,96.53,95.27,95.31,117956.0,85.5341,85.685,84.5666,84.6021,117956.0
2019-01-10 09:35:00,95.26,95.84,95.26,95.68,49962.0,84.5577,85.0725,84.5577,84.9305,49962.0
2019-01-10 09:40:00,95.72,95.72,95.44,95.52,45349.0,84.966,84.966,84.7175,84.7885,45349.0
2019-01-10 09:45:00,95.46,95.54,95.26,95.42,55151.0,84.7352,84.8062,84.5577,84.6997,55151.0
2019-01-10 09:50:00,95.41,95.57,95.23,95.31,53386.0,84.6909,84.8329,84.5311,84.6021,53386.0
2019-01-10 09:55:00,95.3,95.3,94.96,95.0,86899.0,84.5932,84.5932,84.2914,84.3269,86899.0
2019-01-10 10:00:00,95.01,95.23,94.96,95.09,103695.0,84.3358,84.5311,84.2914,84.4068,103695.0
2019-01-10 10:05:00,95.06,95.26,95.03,95.11,42193.0,84.3802,84.5577,84.3535,84.4246,42193.0
2019-01-10 10:10:00,95.12,95.25,94.83,94.84,45011.0,84.4334,84.5488,84.176,84.1849,45011.0
2019-01-10 10:15:00,94.84,94.99,94.67,94.89,47300.0,84.1849,84.318,84.034,84.2293,47300.0
2019-01-10 10:20:00,94.88,95.22,94.85,95.15,38906.0,84.2204,84.5222,84.1938,84.4601,38906.0
2019-01-10 10:25:00,95.16,95.4,94.98,95.31,36979.0,84.4689,84.682,84.3092,84.6021,36979.0
2019-01-10 10:30:00,95.31,95.37,95.19,95.34,26206.0,84.6021,84.6553,84.4956,84.6287,26206.0
2019-01-10 10:35:00,95.33,95.37,95.21,95.33,32979.0,84.6198,84.6553,84.5133,84.6198,32979.0
2019-01-10 10:40:00,95.33,95.33,95.1,95.17,24641.0,84.6198,84.6198,84.4157,84.4778,24641.0
2019-01-10 10:45:00,95.19,95.25,95.05,95.22,26244.0,84.4956,84.5488,84.3713,84.5222,26244.0
2019-01-10 10:50:00,95.23,95.28,95.16,95.26,24531.0,84.5311,84.5755,84.4689,84.5577,24531.0
2019-01-10 10:55:00,95.25,95.29,95.17,95.23,22877.0,84.5488,84.5843,84.4778,84.5311,22877.0
2019-01-10 11:00:00,95.26,95.42,95.19,95.41,34119.0,84.5577,84.6997,84.4956,84.6909,34119.0
2019-01-10 11:05:00,95.41,95.63,95.38,95.58,25234.0,84.6909,84.8861,84.6642,84.8418,25234.0
2019-01-10 11:10:00,95.58,95.83,95.56,95.8,21781.0,84.8418,85.0637,84.824,85.037,21781.0
2019-01-10 11:15:00,95.81,95.88,95.69,95.71,41684.0,85.0459,85.108,84.9394,84.9571,41684.0
2019-01-10 11:20:00,95.68,95.72,95.52,95.52,31698.0,84.9305,84.966,84.7885,84.7885,31698.0
2019-01-10 11:25:00,95.5,95.52,95.24,95.26,43740.0,84.7707,84.7885,84.54,84.5577,43740.0
2019-01-10 11:30:00,95.27,95.32,95.15,95.32,74380.0,84.5666,84.611,84.4601,84.611,74380.0
2019-01-10 11:35:00,95.32,95.53,95.31,95.39,43697.0,84.611,84.7974,84.6021,84.6731,43697.0
2019-01-10 11:40:00,95.39,95.49,95.25,95.25,24728.0,84.6731,84.7619,84.5488,84.5488,24728.0
2019-01-10 11:45:00,95.25,95.28,95.2,95.22,15276.0,84.5488,84.5755,84.5044,84.5222,15276.0
2019-01-10 11:50:00,95.25,95.37,95.14,95.28,20140.0,84.5488,84.6553,84.4512,84.5755,20140.0
2019-01-10 11:55:00,95.32,95.42,95.25,95.42,20258.0,84.611,84.6997,84.5488,84.6997,20258.0
2019-01-10 12:00:00,95.43,95.54,95.25,95.3,35558.0,84.7086,84.8062,84.5488,84.5932,35558.0
2019-01-10 12:05:00,95.31,95.34,95.23,95.25,25063.0,84.6021,84.6287,84.5311,84.5488,25063.0
2019-01-10 12:10:00,95.25,95.36,95.24,95.33,21633.0,84.5488,84.6465,84.54,84.6198,21633.0
2019-01-10 12:15:00,95.35,95.44,95.35,95.43,16119.0,84.6376,84.7175,84.6376,84.7086,16119.0
2019-01-10 12:20:00,95.41,95.49,95.34,95.48,13932.0,84.6909,84.7619,84.6287,84.753,13932.0
2019-01-10 12:25:00,95.49,95.63,95.44,95.56,21553.0,84.7619,84.8861,84.7175,84.824,21553.0
2019-01-10 12:30:00,95.58,95.65,95.54,95.54,24754.0,84.8418,84.9039,84.8062,84.8062,24754.0
2019-01-10 12:35:00,95.5,95.62,95.48,95.61,37285.0,84.7707,84.8773,84.753,84.8684,37285.0
2019-01-10 12:40:00,95.61,95.62,95.41,95.47,78417.0,84.8684,84.8773,84.6909,84.7441,78417.0
2019-01-10 12:45:00,95.47,95.88,95.47,95.81,52039.0,84.7441,85.108,84.7441,85.0459,52039.0
2019-01-10 12:50:00,95.8,95.87,95.73,95.79,50508.0,85.037,85.0992,84.9749,85.0282,50508.0
2019-01-10 12:55:00,95.8,95.83,95.72,95.74,50598.0,85.037,85.0637,84.966,84.9838,50598.0
2019-01-10 13:00:00,95.73,95.73,95.32,95.37,36883.0,84.9749,84.9749,84.611,84.6553,36883.0
2019-01-10 13:05:00,95.4,95.47,95.18,95.2,36994.0,84.682,84.7441,84.4867,84.5044,36994.0
2019-01-10 13:10:00,95.19,95.32,95.16,95.16,18503.0,84.4956,84.611,84.4689,84.4689,18503.0
2019-01-10 13:15:00,95.17,95.24,95.02,95.19,21284.0,84.4778,84.54,84.3447,84.4956,21284.0
2019-01-10 13:20:00,95.16,95.17,95.04,95.05,17973.0,84.4689,84.4778,84.3624,84.3713,17973.0
2019-01-10 13:25:00,95.06,95.21,95.06,95.21,32422.0,84.3802,84.5133,84.3802,84.5133,32422.0
2019-01-10 13:30:00,95.21,95.25,95.07,95.21,21801.0,84.5133,84.5488,84.3891,84.5133,21801.0
2019-01-10 13:35:00,95.2,95.22,94.98,95.08,23858.0,84.5044,84.5222,84.3092,84.3979,23858.0
2019-01-10 13:40:00,95.08,95.08,94.9,94.99,43322.0,84.3979,84.3979,84.2382,84.318,43322.0
2019-01-10 13:45:00,95.0,95.16,94.98,95.16,19966.0,84.3269,84.4689,84.3092,84.4689,19966.0
2019-01-10 13:50:00,95.16,95.2,95.09,95.2,19177.0,84.4689,84.5044,84.4068,84.5044,19177.0
2019-01-10 13:55:00,95.17,95.28,95.12,95.26,13577.0,84.4778,84.5755,84.4334,84.5577,13577.0
2019-01-10 14:00:00,95.25,95.48,95.25,95.46,25626.0,84.5488,84.753,84.5488,84.7352,25626.0
2019-01-10 14:05:00,95.46,95.72,95.46,95.64,25063.0,84.7352,84.966,84.7352,84.895,25063.0
2019-01-10 14:10:00,95.67,95.71,95.59,95.61,21285.0,84.9216,84.9571,84.8506,84.8684,21285.0
2019-01-10 14:15:00,95.63,95.73,95.56,95.7,22478.0,84.8861,84.9749,84.824,84.9483,22478.0
2019-01-10 14:20:00,95.73,95.93,95.66,95.83,130755.0,84.9749,85.1524,84.9128,85.0637,130755.0
2019-01-10 14:25:00,95.82,95.83,95.7,95.81,19393.0,85.0548,85.0637,84.9483,85.0459,19393.0
2019-01-10 14:30:00,95.82,95.84,95.7,95.76,21952.0,85.0548,85.0725,84.9483,85.0015,21952.0
2019-01-10 14:35:00,95.75,95.83,95.71,95.72,26185.0,84.9927,85.0637,84.9571,84.966,26185.0
2019-01-10 14:40:00,95.72,95.92,95.71,95.86,35458.0,84.966,85.1436,84.9571,85.0903,35458.0
2019-01-10 14:45:00,95.85,95.88,95.5,95.52,39886.0,85.0814,85.108,84.7707,84.7885,39886.0
2019-01-10 14:50:00,95.5,95.54,95.39,95.47,55632.0,84.7707,84.8062,84.6731,84.7441,55632.0
2019-01-10 14:55:00,95.47,95.63,95.44,95.6,33287.0,84.7441,84.8861,84.7175,84.8595,33287.0
2019-01-10 15:00:00,95.6,95.74,95.54,95.65,51706.0,84.8595,84.9838,84.8062,84.9039,51706.0
2019-01-10 15:05:00,95.65,95.73,95.6,95.64,30158.0,84.9039,84.9749,84.8595,84.895,30158.0
2019-01-10 15:10:00,95.64,95.71,95.49,95.7,56168.0,84.895,84.9571,84.7619,84.9483,56168.0
2019-01-10 15:15:00,95.72,95.8,95.71,95.73,27044.0,84.966,85.037,84.9571,84.9749,27044.0
2019-01-10 15:20:00,95.73,95.75,95.64,95.72,52945.0,84.9749,84.9927,84.895,84.966,52945.0
2019-01-10 15:25:00,95.72,95.72,95.63,95.7,54468.0,84.966,84.966,84.8861,84.9483,54468.0
2019-01-10 15:30:00,95.7,95.8,95.59,95.78,73561.0,84.9483,85.037,84.8506,85.0193,73561.0
2019-01-10 15:35:00,95.79,95.83,95.75,95.78,55900.0,85.0282,85.0637,84.9927,85.0193,55900.0
2019-01-10 15:40:00,95.79,95.91,95.78,95.91,60215.0,85.0282,85.1347,85.0193,85.1347,60215.0
2019-01-10 15:45:00,95.92,95.96,95.86,95.9,90525.0,85.1436,85.1791,85.0903,85.1258,90525.0
2019-01-10 15:50:00,95.9,96.01,95.9,95.94,98994.0,85.1258,85.2234,85.1258,85.1613,98994.0
2019-01-10 15:55:00,95.94,96.0,95.84,95.95,260193.0,85.1613,85.2146,85.0725,85.1702,260193.0
2019-01-11 09:30:00,95.72,96.2,95.4,96.15,81511.0,84.966,85.3921,84.682,85.3477,81511.0
2019-01-11 09:35:00,96.14,96.45,95.89,96.03,38444.0,85.3388,85.614,85.1169,85.2412,38444.0
2019-01-11 09:40:00,96.03,96.33,95.85,95.86,73547.0,85.2412,85.5075,85.0814,85.0903,73547.0
2019-01-11 09:45:00,95.95,96.41,95.95,96.35,32960.0,85.1702,85.5785,85.1702,85.5252,32960.0
2019-01-11 09:50:00,96.33,96.35,95.98,96.15,47904.0,85.5075,85.5252,85.1968,85.3477,47904.0
2019-01-11 09:55:00,96.15,96.18,95.96,96.16,27276.0,85.3477,85.3743,85.1791,85.3566,27276.0
2019-01-11 10:00:00,96.14,96.39,96.05,96.39,26981.0,85.3388,85.5608,85.259,85.5608,26981.0
2019-01-11 10:05:00,96.39,96.64,96.3,96.52,38135.0,85.5608,85.7827,85.4809,85.6761,38135.0
2019-01-11 10:10:00,96.52,96.66,96.46,96.58,41412.0,85.6761,85.8004,85.6229,85.7294,41412.0
2019-01-11 10:15:00,96.59,96.6,96.34,96.41,30680.0,85.7383,85.7472,85.5164,85.5785,30680.0
2019-01-11 10:20:00,96.44,96.57,96.36,96.49,40363.0,85.6051,85.7205,85.5341,85.6495,40363.0
2019-01-11 10:25:00,96.45,96.45,96.08,96.19,73389.0,85.614,85.614,85.2856,85.3832,73389.0
2019-01-11 10:30:00,96.18,96.53,96.14,96.53,63391.0,85.3743,85.685,85.3388,85.685,63391.0
2019-01-11 10:35:00,96.52,96.82,96.52,96.74,61861.0,85.6761,85.9424,85.6761,85.8714,61861.0
2019-01-11 10:40:00,96.78,97.0,96.71,96.88,51967.0,85.9069,86.1022,85.8448,85.9957,51967.0
2019-01-11 10:45:00,96.85,96.85,96.52,96.52,30070.0,85.9691,85.9691,85.6761,85.6761,30070.0
2019-01-11 10:50:00,96.54,96.6,96.35,96.6,32260.0,85.6939,85.7472,85.5252,85.7472,32260.0
2019-01-11 10:55:00,96.62,96.79,96.62,96.73,33881.0,85.7649,85.9158,85.7649,85.8626,33881.0
2019-01-11 11:00:00,96.71,96.76,96.5,96.71,37320.0,85.8448,85.8892,85.6584,85.8448,37320.0
2019-01-11 11:05:00,96.69,96.97,96.64,96.95,50336.0,85.827,86.0756,85.7827,86.0578,50336.0
2019-01-11 11:10:00,96.93,96.93,96.77,96.82,66671.0,86.0401,86.0401,85.8981,85.9424,66671.0
2019-01-11 11:15:00,96.8,97.01,96.79,96.98,35739.0,85.9247,86.1111,85.9158,86.0845,35739.0
2019-01-11 11:20:00,96.95,97.14,96.94,97.09,21815.0,86.0578,86.2265,86.049,86.1821,21815.0
2019-01-11 11:25:00,97.06,97.15,96.95,97.13,23930.0,86.1555,86.2354,86.0578,86.2176,23930.0
2019-01-11 11:30:00,97.15,97.24,97.04,97.23,20920.0,86.2354,86.3153,86.1377,86.3064,20920.0
2019-01-11 11:35:00,97.24,97.35,97.18,97.31,21042.0,86.3153,86.4129,86.262,86.3774,21042.0
2019-01-11 11:40:00,97.31,97.35,97.16,97.28,32469.0,86.3774,86.4129,86.2442,86.3508,32469.0
2019-01-11 11:45:00,97.3,97.47,97.29,97.4,43699.0,86.3685,86.5194,86.3596,86.4573,43699.0
2019-01-11 11:50:00,97.43,97.47,97.38,97.42,25634.0,86.4839,86.5194,86.4395,86.475,25634.0
2019-01-11 11:55:00,97.4,97.6,97.4,97.51,34271.0,86.4573,86.6348,86.4573,86.5549,34271.0
2019-01-11 12:00:00,97.5,97.55,97.44,97.49,27257.0,86.546,86.5904,86.4928,86.5372,27257.0
2019-01-11 12:05:00,97.5,97.58,97.38,97.39,24962.0,86.546,86.6171,86.4395,86.4484,24962.0
2019-01-11 12:10:00,97.38,97.42,97.26,97.34,32997.0,86.4395,86.475,86.333,86.404,32997.0
2019-01-11 12:15:00,97.35,97.41,97.27,97.3,42405.0,86.4129,86.4662,86.3419,86.3685,42405.0
2019-01-11 12:20:00,97.3,97.42,97.22,97.33,23981.0,86.3685,86.475,86.2975,86.3951,23981.0
2019-01-11 12:25:00,97.34,97.4,97.26,97.37,18722.0,86.404,86.4573,86.333,86.4307,18722.0
2019-01-11 12:30:00,97.36,97.57,97.34,97.51,24451.0,86.4218,86.6082,86.404,86.5549,24451.0
2019-01-11 12:35:00,97.51,97.61,97.5,97.55,74177.0,86.5549,86.6437,86.546,86.5904,74177.0
2019-01-11 12:40:00,97.54,97.57,97.43,97.52,25523.0,86.5816,86.6082,86.4839,86.5638,25523.0
2019-01-11 12:45:00,97.51,97.51,97.35,97.41,19984.0,86.5549,86.5549,86.4129,86.4662,19984.0
2019-01-11 12:50:00,97.4,97.42,97.31,97.36,24076.0,86.4573,86.475,86.3774,86.4218,24076.0
2019-01-11 12:55:00,97.37,97.39,97.27,97.29,23856.0,86.4307,86.4484,86.3419,86.3596,23856.0
2019-01-11 13:00:00,97.29,97.29,97.12,97.14,33854.0,86.3596,86.3596,86.2087,86.2265,33854.0
2019-01-11 13:05:00,97.14,97.18,97.13,97.16,18956.0,86.2265,86.262,86.2176,86.2442,18956.0
2019-01-11 13:10:00,97.17,97.25,97.08,97.09,19429.0,86.2531,86.3241,86.1732,86.1821,19429.0
2019-01-11 13:15:00,97.09,97.13,97.05,97.08,16290.0,86.1821,86.2176,86.1466,86.1732,16290.0
2019-01-11 13:20:00,97.08,97.09,96.96,96.97,27855.0,86.1732,86.1821,86.0667,86.0756,27855.0
2019-01-11 13:25:00,96.95,97.04,96.88,96.97,26922.0,86.0578,86.1377,85.9957,86.0756,26922.0
2019-01-11 13:30:00,96.99,97.04,96.95,96.99,22962.0,86.0933,86.1377,86.0578,86.0933,22962.0
2019-01-11 13:35:00,97.01,97.05,96.93,96.96,29191.0,86.1111,86.1466,86.0401,86.0667,29191.0
2019-01-11 13:40:00,96.96,97.05,96.94,96.96,21498.0,86.0667,86.1466,86.049,86.0667,21498.0
2019-01-11 13:45:00,96.95,97.04,96.94,96.98,19372.0,86.0578,86.1377,86.049,86.0845,19372.0
2019-01-11 13:50:00,96.98,97.04,96.94,96.96,18657.0,86.0845,86.1377,86.049,86.0667,18657.0
2019-01-11 13:55:00,96.98,97.03,96.94,96.97,30758.0,86.0845,86.1288,86.049,86.0756,30758.0
2019-01-11 14:00:00,96.98,97.07,96.92,97.0,39820.0,86.0845,86.1644,86.0312,86.1022,39820.0
2019-01-11 14:05:00,97.0,97.11,96.98,97.08,18848.0,86.1022,86.1999,86.0845,86.1732,18848.0
2019-01-11 14:10:00,97.07,97.15,97.05,97.07,16270.0,86.1644,86.2354,86.1466,86.1644,16270.0
2019-01-11 14:15:00,97.09,97.12,96.98,96.99,15761.0,86.1821,86.2087,86.0845,86.0933,15761.0
2019-01-11 14:20:00,97.01,97.07,96.98,97.02,19068.0,86.1111,86.1644,86.0845,86.12,19068.0
2019-01-11 14:25:00,97.02,97.11,96.96,97.1,21056.0,86.12,86.1999,86.0667,86.191,21056.0
2019-01-11 14:30:00,97.11,97.12,96.98,97.04,25706.0,86.1999,86.2087,86.0845,86.1377,25706.0
2019-01-11 14:35:00,97.05,97.17,97.02,97.14,33004.0,86.1466,86.2531,86.12,86.2265,33004.0
2019-01-11 14:40:00,97.13,97.19,97.06,97.19,22144.0,86.2176,86.2709,86.1555,86.2709,22144.0
2019-01-11 14:45:00,97.17,97.18,97.05,97.11,31478.0,86.2531,86.262,86.1466,86.1999,31478.0
2019-01-11 14:50:00,97.1,97.15,96.94,96.94,40347.0,86.191,86.2354,86.049,86.049,40347.0
2019-01-11 14:55:00,96.94,96.99,96.87,96.99,30768.0,86.049,86.0933,85.9868,86.0933,30768.0
2019-01-11 15:00:00,97.0,97.04,96.97,96.99,29191.0,86.1022,86.1377,86.0756,86.0933,29191.0
2019-01-11 15:05:00,97.0,97.16,97.0,97.11,36929.0,86.1022,86.2442,86.1022,86.1999,36929.0
2019-01-11 15:10:00,97.1,97.13,96.97,96.99,22740.0,86.191,86.2176,86.0756,86.0933,22740.0
2019-01-11 15:15:00,97.0,97.03,96.94,96.98,30420.0,86.1022,86.1288,86.049,86.0845,30420.0
2019-01-11 15:20:00,97.0,97.06,96.97,97.05,27273.0,86.1022,86.1555,86.0756,86.1466,27273.0
2019-01-11 15:25:00,97.05,97.05,96.95,97.0,31052.0,86.1466,86.1466,86.0578,86.1022,31052.0
2019-01-11 15:30:00,96.99,97.14,96.99,97.13,40675.0,86.0933,86.2265,86.0933,86.2176,40675.0
2019-01-11 15:35:00,97.14,97.29,97.13,97.15,62971.0,86.2265,86.3596,86.2176,86.2354,62971.0
2019-01-11 15:40:00,97.14,97.21,97.13,97.18,57154.0,86.2265,86.2886,86.2176,86.262,57154.0
2019-01-11 15:45:00,97.18,97.32,97.18,97.29,65589.0,86.262,86.3863,86.262,86.3596,65589.0
2019-01-11 15:50:00,97.29,97.34,97.2,97.23,71226.0,86.3596,86.404,86.2798,86.3064,71226.0
2019-01-11 15:55:00,97.24,97.34,97.18,97.3,232608.0,86.3153,86.404,86.262,86.3685,232608.0
2019-01-14 09:30:00,96.34,96.59,96.18,96.32,41492.0,85.5164,85.7383,85.3743,85.4986,41492.0
2019-01-14 09:35:00,96.38,96.63,96.3,96.33,24934.0,85.5519,85.7738,85.4809,85.5075,24934.0
2019-01-14 09:40:00,96.34,96.59,96.27,96.49,47656.0,85.5164,85.7383,85.4542,85.6495,47656.0
2019-01-14 09:45:00,96.53,96.7,96.48,96.7,14278.0,85.685,85.8359,85.6406,85.8359,14278.0
2019-01-14 09:50:00,96.71,97.06,96.65,97.0,15921.0,85.8448,86.1555,85.7915,86.1022,15921.0
2019-01-14 09:55:00,96.98,97.04,96.85,97.01,16563.0,86.0845,86.1377,85.9691,86.1111,16563.0
2019-01-14 10:00:00,97.01,97.11,96.92,96.96,14925.0,86.1111,86.1999,86.0312,86.0667,14925.0
2019-01-14 10:05:00,96.93,97.1,96.82,97.06,20747.0,86.0401,86.191,85.9424,86.1555,20747.0
2019-01-14 10:10:00,97.06,97.18,96.98,97.07,19998.0,86.1555,86.262,86.0845,86.1644,19998.0
2019-01-14 10:15:00,97.04,97.15,96.92,97.08,23396.0,86.1377,86.2354,86.0312,86.1732,23396.0
2019-01-14 10:20:00,97.09,97.12,96.98,97.09,27123.0,86.1821,86.2087,86.0845,86.1821,27123.0
2019-01-14 10:25:00,97.07,97.07,96.91,97.01,36273.0,86.1644,86.1644,86.0223,86.1111,36273.0
2019-01-14 10:30:00,96.98,97.17,96.85,97.1,28924.0,86.0845,86.2531,85.9691,86.191,28924.0
2019-01-14 10:35:00,97.11,97.19,96.98,96.98,18712.0,86.1999,86.2709,86.0845,86.0845,18712.0
2019-01-14 10:40:00,96.97,97.08,96.92,97.0,16973.0,86.0756,86.1732,86.0312,86.1022,16973.0
2019-01-14 10:45:00,97.01,97.09,96.79,96.87,39093.0,86.1111,86.1821,85.9158,85.9868,39093.0
2019-01-14 10:50:00,96.85,96.91,96.75,96.88,17194.0,85.9691,86.0223,85.8803,85.9957,17194.0
2019-01-14 10:55:00,96.86,97.11,96.86,97.01,13324.0,85.9779,86.1999,85.9779,86.1111,13324.0
2019-01-14 11:00:00,97.0,97.13,96.96,97.05,23416.0,86.1022,86.2176,86.0667,86.1466,23416.0
2019-01-14 11:05:00,97.02,97.04,96.82,96.84,15447.0,86.12,86.1377,85.9424,85.9602,15447.0
2019-01-14 11:10:00,96.81,96.86,96.67,96.71,27278.0,85.9336,85.9779,85.8093,85.8448,27278.0
2019-01-14 11:15:00,96.71,96.77,96.55,96.57,23473.0,85.8448,85.8981,85.7028,85.7205,23473.0
2019-01-14 11:20:00,96.54,96.64,96.53,96.64,15934.0,85.6939,85.7827,85.685,85.7827,15934.0
2019-01-14 11:25:00,96.65,96.75,96.62,96.7,21444.0,85.7915,85.8803,85.7649,85.8359,21444.0
2019-01-14 11:30:00,96.7,96.87,96.67,96.86,32759.0,85.8359,85.9868,85.8093,85.9779,32759.0
2019-01-14 11:35:00,96.83,97.05,96.83,97.01,36195.0,85.9513,86.1466,85.9513,86.1111,36195.0
2019-01-14 11:40:00,97.0,97.11,96.97,97.05,24972.0,86.1022,86.1999,86.0756,86.1466,24972.0
2019-01-14 11:45:00,97.06,97.06,96.93,96.93,22105.0,86.1555,86.1555,86.0401,86.0401,22105.0
2019-01-14 11:50:00,96.92,96.92,96.71,96.75,19585.0,86.0312,86.0312,85.8448,85.8803,19585.0
2019-01-14 11:55:00,96.77,96.9,96.75,96.85,17857.0,85.8981,86.0135,85.8803,85.9691,17857.0
2019-01-14 12:00:00,96.87,96.9,96.81,96.85,16645.0,85.9868,86.0135,85.9336,85.9691,16645.0
2019-01-14 12:05:00,96.84,96.85,96.75,96.81,17332.0,85.9602,85.9691,85.8803,85.9336,17332.0
2019-01-14 12:10:00,96.81,96.83,96.71,96.81,12674.0,85.9336,85.9513,85.8448,85.9336,12674.0
2019-01-14 12:15:00,96.83,96.86,96.79,96.81,12097.0,85.9513,85.9779,85.9158,85.9336,12097.0
2019-01-14 12:20:00,96.81,96.83,96.76,96.77,10110.0,85.9336,85.9513,85.8892,85.8981,10110.0
2019-01-14 12:25:00,96.78,96.8,96.67,96.67,11211.0,85.9069,85.9247,85.8093,85.8093,11211.0
2019-01-14 12:30:00,96.67,96.75,96.62,96.71,13844.0,85.8093,85.8803,85.7649,85.8448,13844.0
2019-01-14 12:35:00,96.72,96.74,96.65,96.7,13556.0,85.8537,85.8714,85.7915,85.8359,13556.0
2019-01-14 12:40:00,96.67,96.69,96.58,96.64,14462.0,85.8093,85.827,85.7294,85.7827,14462.0
2019-01-14 12:45:00,96.64,96.71,96.59,96.63,12554.0,85.7827,85.8448,85.7383,85.7738,12554.0
2019-01-14 12:50:00,96.64,96.69,96.51,96.55,14408.0,85.7827,85.827,85.6673,85.7028,14408.0
2019-01-14 12:55:00,96.57,96.76,96.56,96.72,14967.0,85.7205,85.8892,85.7117,85.8537,14967.0
2019-01-14 13:00:00,96.71,96.8,96.66,96.8,12021.0,85.8448,85.9247,85.8004,85.9247,12021.0
2019-01-14 13:05:00,96.8,96.83,96.67,96.71,17719.0,85.9247,85.9513,85.8093,85.8448,17719.0
2019-01-14 13:10:00,96.7,96.88,96.65,96.88,32102.0,85.8359,85.9957,85.7915,85.9957,32102.0
2019-01-14 13:15:00,96.88,96.96,96.85,96.96,12348.0,85.9957,86.0667,85.9691,86.0667,12348.0
2019-01-14 13:20:00,96.96,97.07,96.96,97.07,23260.0,86.0667,86.1644,86.0667,86.1644,23260.0
2019-01-14 13:25:00,97.06,97.06,96.98,97.0,10854.0,86.1555,86.1555,86.0845,86.1022,10854.0
2019-01-14 13:30:00,96.99,96.99,96.82,96.87,26909.0,86.0933,86.0933,85.9424,85.9868,26909.0
2019-01-14 13:35:00,96.86,97.0,96.86,97.0,11884.0,85.9779,86.1022,85.9779,86.1022,11884.0
2019-01-14 13:40:00,97.0,97.12,96.99,97.08,10831.0,86.1022,86.2087,86.0933,86.1732,10831.0
2019-01-14 13:45:00,97.07,97.08,96.91,96.99,20595.0,86.1644,86.1732,86.0223,86.0933,20595.0
2019-01-14 13:50:00,96.99,97.0,96.92,96.98,12953.0,86.0933,86.1022,86.0312,86.0845,12953.0
2019-01-14 13:55:00,96.97,96.99,96.91,96.95,12363.0,86.0756,86.0933,86.0223,86.0578,12363.0
2019-01-14 14:00:00,96.97,96.97,96.81,96.88,17839.0,86.0756,86.0756,85.9336,85.9957,17839.0
2019-01-14 14:05:00,96.89,96.92,96.78,96.81,23598.0,86.0046,86.0312,85.9069,85.9336,23598.0
2019-01-14 14:10:00,96.82,96.87,96.73,96.87,23243.0,85.9424,85.9868,85.8626,85.9868,23243.0
2019-01-14 14:15:00,96.87,96.88,96.75,96.76,19586.0,85.9868,85.9957,85.8803,85.8892,19586.0
2019-01-14 14:20:00,96.77,96.81,96.7,96.75,13720.0,85.8981,85.9336,85.8359,85.8803,13720.0
2019-01-14 14:25:00,96.72,96.75,96.63,96.73,13323.0,85.8537,85.8803,85.7738,85.8626,13323.0
2019-01-14 14:30:00,96.74,96.86,96.74,96.86,22671.0,85.8714,85.9779,85.8714,85.9779,22671.0
2019-01-14 14:35:00,96.85,96.9,96.84,96.9,11771.0,85.9691,86.0135,85.9602,86.0135,11771.0
2019-01-14 14:40:00,96.91,96.94,96.86,96.9,16836.0,86.0223,86.049,85.9779,86.0135,16836.0
2019-01-14 14:45:00,96.91,96.94,96.87,96.93,13152.0,86.0223,86.049,85.9868,86.0401,13152.0
2019-01-14 14:50:00,96.94,97.06,96.93,97.03,23931.0,86.049,86.1555,86.0401,86.1288,23931.0
2019-01-14 14:55:00,97.04,97.1,96.97,96.99,28355.0,86.1377,86.191,86.0756,86.0933,28355.0
2019-01-14 15:00:00,96.99,97.08,96.89,96.92,27264.0,86.0933,86.1732,86.0046,86.0312,27264.0
2019-01-14 15:05:00,96.94,96.95,96.75,96.78,25837.0,86.049,86.0578,85.8803,85.9069,25837.0
2019-01-14 15:10:00,96.79,96.82,96.7,96.73,20081.0,85.9158,85.9424,85.8359,85.8626,20081.0
2019-01-14 15:15:00,96.73,96.81,96.72,96.76,17891.0,85.8626,85.9336,85.8537,85.8892,17891.0
2019-01-14 15:20:00,96.76,96.87,96.76,96.85,17459.0,85.8892,85.9868,85.8892,85.9691,17459.0
2019-01-14 15:25:00,96.87,96.96,96.79,96.84,21853.0,85.9868,86.0667,85.9158,85.9602,21853.0
2019-01-14 15:30:00,96.84,96.93,96.83,96.87,22757.0,85.9602,86.0401,85.9513,85.9868,22757.0
2019-01-14 15:35:00,96.86,96.92,96.85,96.88,30836.0,85.9779,86.0312,85.9691,85.9957,30836.0
2019-01-14 15:40:00,96.88,96.93,96.82,96.9,39801.0,85.9957,86.0401,85.9424,86.0135,39801.0
2019-01-14 15:45:00,96.89,96.94,96.8,96.82,49931.0,86.0046,86.049,85.9247,85.9424,49931.0
2019-01-14 15:50:00,96.81,96.85,96.66,96.7,43932.0,85.9336,85.9691,85.8004,85.8359,43932.0
2019-01-14 15:55:00,96.69,97.02,96.69,96.9,236675.0,85.827,86.12,85.827,86.0135,236675.0
2019-01-15 09:30:00,95.77,95.77,94.78,95.02,340447.0,85.0104,85.0104,84.1316,84.3447,340447.0
2019-01-15 09:35:00,95.03,95.62,94.98,95.62,121397.0,84.3535,84.8773,84.3092,84.8773,121397.0
2019-01-15 09:40:00,95.64,95.69,94.93,95.15,83635.0,84.895,84.9394,84.2648,84.4601,83635.0
2019-01-15 09:45:00,95.15,95.25,94.96,95.06,36644.0,84.4601,84.5488,84.2914,84.3802,36644.0
2019-01-15 09:50:00,95.08,95.33,95.01,95.07,58990.0,84.3979,84.6198,84.3358,84.3891,58990.0
2019-01-15 09:55:00,95.12,95.16,94.86,95.16,69841.0,84.4334,84.4689,84.2026,84.4689,69841.0
2019-01-15 10:00:00,95.15,95.45,95.13,95.21,69546.0,84.4601,84.7264,84.4423,84.5133,69546.0
2019-01-15 10:05:00,95.2,95.2,94.85,94.85,68436.0,84.5044,84.5044,84.1938,84.1938,68436.0
2019-01-15 10:10:00,94.85,95.0,94.52,94.72,65578.0,84.1938,84.3269,83.9008,84.0784,65578.0
2019-01-15 10:15:00,94.74,94.8,94.45,94.75,49296.0,84.0961,84.1494,83.8387,84.105,49296.0
2019-01-15 10:20:00,94.75,94.76,94.26,94.5,88069.0,84.105,84.1139,83.6701,83.8831,88069.0
2019-01-15 10:25:00,94.53,94.65,94.41,94.56,45946.0,83.9097,84.0162,83.8032,83.9363,45946.0
2019-01-15 10:30:00,94.57,94.72,94.46,94.71,44919.0,83.9452,84.0784,83.8476,84.0695,44919.0
2019-01-15 10:35:00,94.7,94.9,94.66,94.86,53610.0,84.0606,84.2382,84.0251,84.2026,53610.0
2019-01-15 10:40:00,94.87,95.02,94.83,94.84,39253.0,84.2115,84.3447,84.176,84.1849,39253.0
2019-01-15 10:45:00,94.83,94.84,94.57,94.59,39308.0,84.176,84.1849,83.9452,83.963,39308.0
2019-01-15 10:50:00,94.6,94.88,94.55,94.83,34180.0,83.9719,84.2204,83.9275,84.176,34180.0
2019-01-15 10:55:00,94.83,94.93,94.72,94.89,48588.0,84.176,84.2648,84.0784,84.2293,48588.0
2019-01-15 11:00:00,94.9,95.05,94.8,94.98,57611.0,84.2382,84.3713,84.1494,84.3092,57611.0
2019-01-15 11:05:00,95.0,95.05,94.86,94.93,30226.0,84.3269,84.3713,84.2026,84.2648,30226.0
2019-01-15 11:10:00,94.87,94.88,94.72,94.74,27225.0,84.2115,84.2204,84.0784,84.0961,27225.0
2019-01-15 11:15:00,94.74,94.82,94.65,94.79,48802.0,84.0961,84.1671,84.0162,84.1405,48802.0
2019-01-15 11:20:00,94.81,94.91,94.75,94.75,29693.0,84.1583,84.247,84.105,84.105,29693.0
2019-01-15 11:25:00,94.75,94.76,94.63,94.63,35124.0,84.105,84.1139,83.9985,83.9985,35124.0
2019-01-15 11:30:00,94.65,94.71,94.56,94.63,34267.0,84.0162,84.0695,83.9363,83.9985,34267.0
2019-01-15 11:35:00,94.63,94.79,94.57,94.77,73512.0,83.9985,84.1405,83.9452,84.1228,73512.0
2019-01-15 11:40:00,94.77,94.91,94.65,94.79,47133.0,84.1228,84.247,84.0162,84.1405,47133.0
2019-01-15 11:45:00,94.77,94.85,94.73,94.8,30111.0,84.1228,84.1938,84.0873,84.1494,30111.0
2019-01-15 11:50:00,94.8,95.05,94.79,95.04,21707.0,84.1494,84.3713,84.1405,84.3624,21707.0
2019-01-15 11:55:00,95.02,95.39,95.02,95.35,62633.0,84.3447,84.6731,84.3447,84.6376,62633.0
2019-01-15 12:00:00,95.36,95.57,95.33,95.49,76196.0,84.6465,84.8329,84.6198,84.7619,76196.0
2019-01-15 12:05:00,95.5,95.57,95.38,95.41,32603.0,84.7707,84.8329,84.6642,84.6909,32603.0
2019-01-15 12:10:00,95.43,95.58,95.4,95.53,28942.0,84.7086,84.8418,84.682,84.7974,28942.0
2019-01-15 12:15:00,95.53,95.55,95.41,95.51,22932.0,84.7974,84.8151,84.6909,84.7796,22932.0
2019-01-15 12:20:00,95.51,95.64,95.49,95.6,44827.0,84.7796,84.895,84.7619,84.8595,44827.0
2019-01-15 12:25:00,95.6,95.65,95.44,95.46,29464.0,84.8595,84.9039,84.7175,84.7352,29464.0
2019-01-15 12:30:00,95.46,95.48,95.28,95.31,23116.0,84.7352,84.753,84.5755,84.6021,23116.0
2019-01-15 12:35:00,95.31,95.42,95.29,95.4,24746.0,84.6021,84.6997,84.5843,84.682,24746.0
2019-01-15 12:40:00,95.42,95.47,95.34,95.39,23419.0,84.6997,84.7441,84.6287,84.6731,23419.0
2019-01-15 12:45:00,95.39,95.42,95.32,95.4,18493.0,84.6731,84.6997,84.611,84.682,18493.0
2019-01-15 12:50:00,95.41,95.41,95.27,95.28,17493.0,84.6909,84.6909,84.5666,84.5755,17493.0
2019-01-15 12:55:00,95.27,95.32,95.15,95.32,32095.0,84.5666,84.611,84.4601,84.611,32095.0
2019-01-15 13:00:00,95.32,95.34,95.18,95.18,17746.0,84.611,84.6287,84.4867,84.4867,17746.0
2019-01-15 13:05:00,95.17,95.25,95.12,95.2,24745.0,84.4778,84.5488,84.4334,84.5044,24745.0
2019-01-15 13:10:00,95.21,95.29,95.16,95.23,18774.0,84.5133,84.5843,84.4689,84.5311,18774.0
2019-01-15 13:15:00,95.21,95.23,95.1,95.12,39067.0,84.5133,84.5311,84.4157,84.4334,39067.0
2019-01-15 13:20:00,95.11,95.16,95.02,95.13,39330.0,84.4246,84.4689,84.3447,84.4423,39330.0
2019-01-15 13:25:00,95.11,95.18,95.03,95.15,29827.0,84.4246,84.4867,84.3535,84.4601,29827.0
2019-01-15 13:30:00,95.14,95.16,95.07,95.11,24420.0,84.4512,84.4689,84.3891,84.4246,24420.0
2019-01-15 13:35:00,95.1,95.26,95.08,95.24,20555.0,84.4157,84.5577,84.3979,84.54,20555.0
2019-01-15 13:40:00,95.24,95.29,95.22,95.26,24950.0,84.54,84.5843,84.5222,84.5577,24950.0
2019-01-15 13:45:00,95.26,95.27,95.17,95.21,29100.0,84.5577,84.5666,84.4778,84.5133,29100.0
2019-01-15 13:50:00,95.21,95.26,95.17,95.17,15396.0,84.5133,84.5577,84.4778,84.4778,15396.0
2019-01-15 13:55:00,95.18,95.22,95.07,95.2,27392.0,84.4867,84.5222,84.3891,84.5044,27392.0
2019-01-15 14:00:00,95.19,95.42,95.19,95.26,22948.0,84.4956,84.6997,84.4956,84.5577,22948.0
2019-01-15 14:05:00,95.27,95.32,95.22,95.27,21372.0,84.5666,84.611,84.5222,84.5666,21372.0
2019-01-15 14:10:00,95.28,95.37,95.28,95.34,13982.0,84.5755,84.6553,84.5755,84.6287,13982.0
2019-01-15 14:15:00,95.33,95.33,95.16,95.2,22278.0,84.6198,84.6198,84.4689,84.5044,22278.0
2019-01-15 14:20:00,95.16,95.18,94.97,95.0,35491.0,84.4689,84.4867,84.3003,84.3269,35491.0
2019-01-15 14:25:00,94.97,94.99,94.66,94.68,32391.0,84.3003,84.318,84.0251,84.0429,32391.0
2019-01-15 14:30:00,94.65,94.8,94.6,94.65,62912.0,84.0162,84.1494,83.9719,84.0162,62912.0
2019-01-15 14:35:00,94.65,94.73,94.44,94.59,68526.0,84.0162,84.0873,83.8298,83.963,68526.0
2019-01-15 14:40:00,94.57,94.82,94.56,94.71,63734.0,83.9452,84.1671,83.9363,84.0695,63734.0
2019-01-15 14:45:00,94.68,94.73,94.59,94.64,34549.0,84.0429,84.0873,83.963,84.0074,34549.0
2019-01-15 14:50:00,94.64,94.79,94.61,94.62,31811.0,84.0074,84.1405,83.9807,83.9896,31811.0
2019-01-15 14:55:00,94.63,94.76,94.58,94.63,30019.0,83.9985,84.1139,83.9541,83.9985,30019.0
2019-01-15 15:00:00,94.61,94.68,94.53,94.66,37577.0,83.9807,84.0429,83.9097,84.0251,37577.0
2019-01-15 15:05:00,94.66,94.95,94.63,94.92,55116.0,84.0251,84.2825,83.9985,84.2559,55116.0
2019-01-15 15:10:00,94.91,95.01,94.81,95.01,49004.0,84.247,84.3358,84.1583,84.3358,49004.0
2019-01-15 15:15:00,95.01,95.04,94.81,94.87,41746.0,84.3358,84.3624,84.1583,84.2115,41746.0
2019-01-15 15:20:00,94.87,94.87,94.76,94.8,30535.0,84.2115,84.2115,84.1139,84.1494,30535.0
2019-01-15 15:25:00,94.8,94.87,94.72,94.86,44883.0,84.1494,84.2115,84.0784,84.2026,44883.0
2019-01-15 15:30:00,94.85,94.92,94.82,94.85,43875.0,84.1938,84.2559,84.1671,84.1938,43875.0
2019-01-15 15:35:00,94.87,94.9,94.76,94.81,60449.0,84.2115,84.2382,84.1139,84.1583,60449.0
2019-01-15 15:40:00,94.8,94.81,94.73,94.78,138049.0,84.1494,84.1583,84.0873,84.1316,138049.0
2019-01-15 15:45:00,94.78,94.92,94.77,94.89,150358.0,84.1316,84.2559,84.1228,84.2293,150358.0
2019-01-15 15:50:00,94.88,94.9,94.82,94.84,90747.0,84.2204,84.2382,84.1671,84.1849,90747.0
2019-01-15 15:55:00,94.85,94.95,94.75,94.86,268012.0,84.1938,84.2825,84.105,84.2026,268012.0
2019-01-16 09:30:00,94.82,95.15,94.57,94.66,77571.0,84.1671,84.4601,83.9452,84.0251,77571.0
2019-01-16 09:35:00,94.68,95.13,94.61,95.06,60918.0,84.0429,84.4423,83.9807,84.3802,60918.0
2019-01-16 09:40:00,95.05,95.34,95.02,95.34,35192.0,84.3713,84.6287,84.3447,84.6287,35192.0
2019-01-16 09:45:00,95.31,95.39,95.0,95.04,42625.0,84.6021,84.6731,84.3269,84.3624,42625.0
2019-01-16 09:50:00,95.05,95.06,94.77,94.86,44867.0,84.3713,84.3802,84.1228,84.2026,44867.0
2019-01-16 09:55:00,94.86,94.94,94.72,94.8,41740.0,84.2026,84.2737,84.0784,84.1494,41740.0
2019-01-16 10:00:00,94.84,95.05,94.8,95.0,41931.0,84.1849,84.3713,84.1494,84.3269,41931.0
2019-01-16 10:05:00,95.02,95.11,94.94,95.06,36352.0,84.3447,84.4246,84.2737,84.3802,36352.0
2019-01-16 10:10:00,95.08,95.14,95.02,95.06,38014.0,84.3979,84.4512,84.3447,84.3802,38014.0
2019-01-16 10:15:00,95.06,95.14,94.99,95.12,49693.0,84.3802,84.4512,84.318,84.4334,49693.0
2019-01-16 10:20:00,95.11,95.11,94.72,94.72,47014.0,84.4246,84.4246,84.0784,84.0784,47014.0
2019-01-16 10:25:00,94.76,94.8,94.62,94.77,25629.0,84.1139,84.1494,83.9896,84.1228,25629.0
2019-01-16 10:30:00,94.79,94.85,94.6,94.64,32306.0,84.1405,84.1938,83.9719,84.0074,32306.0
2019-01-16 10:35:00,94.66,94.76,94.6,94.63,19851.0,84.0251,84.1139,83.9719,83.9985,19851.0
2019-01-16 10:40:00,94.63,94.76,94.55,94.59,29590.0,83.9985,84.1139,83.9275,83.963,29590.0
2019-01-16 10:45:00,94.61,94.81,94.55,94.81,25362.0,83.9807,84.1583,83.9275,84.1583,25362.0
2019-01-16 10:50:00,94.83,94.97,94.83,94.93,18334.0,84.176,84.3003,84.176,84.2648,18334.0
2019-01-16 10:55:00,94.93,95.03,94.86,95.03,27571.0,84.2648,84.3535,84.2026,84.3535,27571.0
2019-01-16 11:00:00,95.03,95.08,94.93,94.94,41089.0,84.3535,84.3979,84.2648,84.2737,41089.0
2019-01-16 11:05:00,94.94,94.97,94.85,94.92,21775.0,84.2737,84.3003,84.1938,84.2559,21775.0
2019-01-16 11:10:00,94.91,94.91,94.77,94.87,29840.0,84.247,84.247,84.1228,84.2115,29840.0
2019-01-16 11:15:00,94.86,94.97,94.8,94.9,27302.0,84.2026,84.3003,84.1494,84.2382,27302.0
2019-01-16 11:20:00,94.89,95.0,94.89,94.99,22120.0,84.2293,84.3269,84.2293,84.318,22120.0
2019-01-16 11:25:00,94.98,94.98,94.82,94.93,18255.0,84.3092,84.3092,84.1671,84.2648,18255.0
2019-01-16 11:30:00,94.94,94.95,94.82,94.9,15494.0,84.2737,84.2825,84.1671,84.2382,15494.0
2019-01-16 11:35:00,94.9,94.98,94.9,94.91,23270.0,84.2382,84.3092,84.2382,84.247,23270.0
2019-01-16 11:40:00,94.9,94.93,94.87,94.9,15618.0,84.2382,84.2648,84.2115,84.2382,15618.0
2019-01-16 11:45:00,94.89,94.91,94.62,94.64,22484.0,84.2293,84.247,83.9896,84.0074,22484.0
2019-01-16 11:50:00,94.64,94.72,94.61,94.69,19693.0,84.0074,84.0784,83.9807,84.0517,19693.0
2019-01-16 11:55:00,94.69,94.73,94.59,94.69,20218.0,84.0517,84.0873,83.963,84.0517,20218.0
2019-01-16 12:00:00,94.7,94.77,94.65,94.73,18208.0,84.0606,84.1228,84.0162,84.0873,18208.0
2019-01-16 12:05:00,94.75,94.76,94.66,94.67,50142.0,84.105,84.1139,84.0251,84.034,50142.0
2019-01-16 12:10:00,94.67,94.69,94.57,94.59,28860.0,84.034,84.0517,83.9452,83.963,28860.0
2019-01-16 12:15:00,94.57,94.68,94.43,94.68,29360.0,83.9452,84.0429,83.821,84.0429,29360.0
2019-01-16 12:20:00,94.68,94.73,94.55,94.69,28425.0,84.0429,84.0873,83.9275,84.0517,28425.0
2019-01-16 12:25:00,94.68,94.69,94.57,94.67,25475.0,84.0429,84.0517,83.9452,84.034,25475.0
2019-01-16 12:30:00,94.69,94.73,94.57,94.62,40513.0,84.0517,84.0873,83.9452,83.9896,40513.0
2019-01-16 12:35:00,94.62,94.64,94.44,94.6,20688.0,83.9896,84.0074,83.8298,83.9719,20688.0
2019-01-16 12:40:00,94.61,94.72,94.6,94.65,35150.0,83.9807,84.0784,83.9719,84.0162,35150.0
2019-01-16 12:45:00,94.64,94.72,94.62,94.67,32577.0,84.0074,84.0784,83.9896,84.034,32577.0
2019-01-16 12:50:00,94.68,94.73,94.66,94.7,65522.0,84.0429,84.0873,84.0251,84.0606,65522.0
2019-01-16 12:55:00,94.72,94.81,94.69,94.72,61250.0,84.0784,84.1583,84.0517,84.0784,61250.0
2019-01-16 13:00:00,94.72,94.73,94.61,94.63,19603.0,84.0784,84.0873,83.9807,83.9985,19603.0
2019-01-16 13:05:00,94.64,94.64,94.5,94.61,29736.0,84.0074,84.0074,83.8831,83.9807,29736.0
2019-01-16 13:10:00,94.62,94.64,94.49,94.5,18223.0,83.9896,84.0074,83.8742,83.8831,18223.0
2019-01-16 13:15:00,94.49,94.6,94.45,94.58,24736.0,83.8742,83.9719,83.8387,83.9541,24736.0
2019-01-16 13:20:00,94.58,94.66,94.58,94.58,24347.0,83.9541,84.0251,83.9541,83.9541,24347.0
2019-01-16 13:25:00,94.58,94.66,94.55,94.64,18477.0,83.9541,84.0251,83.9275,84.0074,18477.0
2019-01-16 13:30:00,94.63,94.7,94.61,94.65,21984.0,83.9985,84.0606,83.9807,84.0162,21984.0
2019-01-16 13:35:00,94.63,94.68,94.6,94.66,31094.0,83.9985,84.0429,83.9719,84.0251,31094.0
2019-01-16 13:40:00,94.67,94.68,94.53,94.53,24582.0,84.034,84.0429,83.9097,83.9097,24582.0
2019-01-16 13:45:00,94.53,94.7,94.51,94.69,23496.0,83.9097,84.0606,83.892,84.0517,23496.0
2019-01-16 13:50:00,94.69,94.7,94.61,94.61,31017.0,84.0517,84.0606,83.9807,83.9807,31017.0
2019-01-16 13:55:00,94.61,94.66,94.44,94.59,41188.0,83.9807,84.0251,83.8298,83.963,41188.0
2019-01-16 14:00:00,94.6,94.7,94.59,94.65,30138.0,83.9719,84.0606,83.963,84.0162,30138.0
2019-01-16 14:05:00,94.67,94.68,94.61,94.64,24922.0,84.034,84.0429,83.9807,84.0074,24922.0
2019-01-16 14:10:00,94.65,94.66,94.56,94.6,37744.0,84.0162,84.0251,83.9363,83.9719,37744.0
2019-01-16 14:15:00,94.6,94.67,94.57,94.62,48225.0,83.9719,84.034,83.9452,83.9896,48225.0
2019-01-16 14:20:00,94.62,94.66,94.57,94.59,44946.0,83.9896,84.0251,83.9452,83.963,44946.0
2019-01-16 14:25:00,94.6,94.62,94.41,94.43,49955.0,83.9719,83.9896,83.8032,83.821,49955.0
2019-01-16 14:30:00,94.44,94.66,94.43,94.65,32475.0,83.8298,84.0251,83.821,84.0162,32475.0
2019-01-16 14:35:00,94.65,94.67,94.49,94.54,46712.0,84.0162,84.034,83.8742,83.9186,46712.0
2019-01-16 14:40:00,94.55,94.59,94.51,94.56,29812.0,83.9275,83.963,83.892,83.9363,29812.0
2019-01-16 14:45:00,94.56,94.67,94.55,94.67,22601.0,83.9363,84.034,83.9275,84.034,22601.0
2019-01-16 14:50:00,94.67,94.7,94.44,94.5,83261.0,84.034,84.0606,83.8298,83.8831,83261.0
2019-01-16 14:55:00,94.5,94.6,94.41,94.43,43617.0,83.8831,83.9719,83.8032,83.821,43617.0
2019-01-16 15:00:00,94.42,94.49,94.4,94.47,75176.0,83.8121,83.8742,83.7943,83.8565,75176.0
2019-01-16 15:05:00,94.47,94.47,94.36,94.38,55334.0,83.8565,83.8565,83.7588,83.7766,55334.0
2019-01-16 15:10:00,94.4,94.4,94.24,94.24,48211.0,83.7943,83.7943,83.6523,83.6523,48211.0
2019-01-16 15:15:00,94.25,94.32,94.2,94.31,62753.0,83.6612,83.7233,83.6168,83.7144,62753.0
2019-01-16 15:20:00,94.31,94.42,94.3,94.41,33580.0,83.7144,83.8121,83.7056,83.8032,33580.0
2019-01-16 15:25:00,94.4,94.42,94.33,94.4,46872.0,83.7943,83.8121,83.7322,83.7943,46872.0
2019-01-16 15:30:00,94.41,94.41,94.11,94.16,79979.0,83.8032,83.8032,83.5369,83.5813,79979.0
2019-01-16 15:35:00,94.15,94.27,94.14,94.2,74778.0,83.5724,83.6789,83.5635,83.6168,74778.0
2019-01-16 15:40:00,94.2,94.21,94.11,94.18,86762.0,83.6168,83.6257,83.5369,83.599,86762.0
2019-01-16 15:45:00,94.18,94.19,94.0,94.15,128740.0,83.599,83.6079,83.4393,83.5724,128740.0
2019-01-16 15:50:00,94.15,94.15,93.96,94.02,138614.0,83.5724,83.5724,83.4038,83.457,138614.0
2019-01-16 15:55:00,94.02,94.15,93.85,93.94,339701.0,83.457,83.5724,83.3061,83.386,339701.0
2019-01-17 09:30:00,92.63,92.72,91.78,91.79,216256.0,82.2232,82.3031,81.4687,81.4776,216256.0
2019-01-17 09:35:00,91.77,91.93,91.26,91.26,152570.0,81.4598,81.6018,81.0071,81.0071,152570.0
2019-01-17 09:40:00,91.26,91.96,91.21,91.96,145835.0,81.0071,81.6285,80.9627,81.6285,145835.0
2019-01-17 09:45:00,91.93,92.02,91.71,91.88,159421.0,81.6018,81.6817,81.4065,81.5574,159421.0
2019-01-17 09:50:00,91.85,92.23,91.81,92.15,124139.0,81.5308,81.8681,81.4953,81.7971,124139.0
2019-01-17 09:55:00,92.15,92.17,91.83,92.06,87166.0,81.7971,81.8149,81.5131,81.7172,87166.0
2019-01-17 10:00:00,92.08,92.14,91.66,91.74,104868.0,81.735,81.7882,81.3622,81.4332,104868.0
2019-01-17 10:05:00,91.73,91.86,91.63,91.82,71484.0,81.4243,81.5397,81.3355,81.5042,71484.0
2019-01-17 10:10:00,91.8,92.02,91.78,92.02,56131.0,81.4864,81.6817,81.4687,81.6817,56131.0
2019-01-17 10:15:00,92.0,92.13,91.85,91.89,58505.0,81.664,81.7794,81.5308,81.5663,58505.0
2019-01-17 10:20:00,91.91,91.94,91.72,91.9,55558.0,81.5841,81.6107,81.4154,81.5752,55558.0
2019-01-17 10:25:00,91.9,92.4,91.86,92.27,81208.0,81.5752,82.019,81.5397,81.9036,81208.0
2019-01-17 10:30:00,92.29,92.31,92.04,92.07,84824.0,81.9214,81.9391,81.6995,81.7261,84824.0
2019-01-17 10:35:00,92.08,92.09,91.76,91.78,57835.0,81.735,81.7438,81.4509,81.4687,57835.0
2019-01-17 10:40:00,91.78,92.01,91.78,91.98,32353.0,81.4687,81.6728,81.4687,81.6462,32353.0
2019-01-17 10:45:00,91.99,92.01,91.79,91.83,30420.0,81.6551,81.6728,81.4776,81.5131,30420.0
2019-01-17 10:50:00,91.82,91.85,91.59,91.6,84501.0,81.5042,81.5308,81.3,81.3089,84501.0
2019-01-17 10:55:00,91.61,91.73,91.58,91.67,81400.0,81.3178,81.4243,81.2911,81.371,81400.0
2019-01-17 11:00:00,91.67,91.95,91.67,91.88,32182.0,81.371,81.6196,81.371,81.5574,32182.0
2019-01-17 11:05:00,91.87,92.08,91.86,92.06,44960.0,81.5486,81.735,81.5397,81.7172,44960.0
2019-01-17 11:10:00,92.05,92.05,91.93,91.94,24159.0,81.7083,81.7083,81.6018,81.6107,24159.0
2019-01-17 11:15:00,91.95,91.95,91.79,91.84,36204.0,81.6196,81.6196,81.4776,81.5219,36204.0
2019-01-17 11:20:00,91.85,91.87,91.77,91.8,35356.0,81.5308,81.5486,81.4598,81.4864,35356.0
2019-01-17 11:25:00,91.79,91.96,91.78,91.9,29464.0,81.4776,81.6285,81.4687,81.5752,29464.0
2019-01-17 11:30:00,91.9,92.05,91.86,92.0,55223.0,81.5752,81.7083,81.5397,81.664,55223.0
2019-01-17 11:35:00,92.0,92.15,92.0,92.14,22156.0,81.664,81.7971,81.664,81.7882,22156.0
2019-01-17 11:40:00,92.14,92.21,92.1,92.15,30716.0,81.7882,81.8504,81.7527,81.7971,30716.0
2019-01-17 11:45:00,92.16,92.22,91.93,92.02,44418.0,81.806,81.8592,81.6018,81.6817,44418.0
2019-01-17 11:50:00,92.01,92.03,91.86,92.01,38365.0,81.6728,81.6906,81.5397,81.6728,38365.0
2019-01-17 11:55:00,91.99,92.0,91.82,91.9,54714.0,81.6551,81.664,81.5042,81.5752,54714.0
2019-01-17 12:00:00,91.91,92.02,91.89,91.91,30380.0,81.5841,81.6817,81.5663,81.5841,30380.0
2019-01-17 12:05:00,91.88,91.9,91.76,91.85,40941.0,81.5574,81.5752,81.4509,81.5308,40941.0
2019-01-17 12:10:00,91.83,91.94,91.8,91.81,26155.0,81.5131,81.6107,81.4864,81.4953,26155.0
2019-01-17 12:15:00,91.82,91.89,91.78,91.82,18028.0,81.5042,81.5663,81.4687,81.5042,18028.0
2019-01-17 12:20:00,91.81,91.84,91.75,91.79,23943.0,81.4953,81.5219,81.442,81.4776,23943.0
2019-01-17 12:25:00,91.79,91.82,91.75,91.82,23951.0,81.4776,81.5042,81.442,81.5042,23951.0
2019-01-17 12:30:00,91.83,91.96,91.75,91.91,25363.0,81.5131,81.6285,81.442,81.5841,25363.0
2019-01-17 12:35:00,91.91,91.97,91.87,91.89,22886.0,81.5841,81.6373,81.5486,81.5663,22886.0
2019-01-17 12:40:00,91.89,91.92,91.77,91.79,30162.0,81.5663,81.5929,81.4598,81.4776,30162.0
2019-01-17 12:45:00,91.8,91.86,91.73,91.85,21599.0,81.4864,81.5397,81.4243,81.5308,21599.0
2019-01-17 12:50:00,91.84,91.84,91.77,91.77,22250.0,81.5219,81.5219,81.4598,81.4598,22250.0
2019-01-17 12:55:00,91.78,91.8,91.71,91.8,25503.0,81.4687,81.4864,81.4065,81.4864,25503.0
2019-01-17 13:00:00,91.8,91.88,91.77,91.83,22617.0,81.4864,81.5574,81.4598,81.5131,22617.0
2019-01-17 13:05:00,91.84,91.97,91.83,91.93,27979.0,81.5219,81.6373,81.5131,81.6018,27979.0
2019-01-17 13:10:00,91.93,92.01,91.91,91.96,19797.0,81.6018,81.6728,81.5841,81.6285,19797.0
2019-01-17 13:15:00,91.95,91.99,91.93,91.94,26878.0,81.6196,81.6551,81.6018,81.6107,26878.0
2019-01-17 13:20:00,91.95,91.99,91.9,91.94,40601.0,81.6196,81.6551,81.5752,81.6107,40601.0
2019-01-17 13:25:00,91.95,92.05,91.94,91.98,59802.0,81.6196,81.7083,81.6107,81.6462,59802.0
2019-01-17 13:30:00,92.0,92.01,91.89,91.89,31578.0,81.664,81.6728,81.5663,81.5663,31578.0
2019-01-17 13:35:00,91.89,91.92,91.84,91.89,26573.0,81.5663,81.5929,81.5219,81.5663,26573.0
2019-01-17 13:40:00,91.91,91.92,91.81,91.86,22257.0,81.5841,81.5929,81.4953,81.5397,22257.0
2019-01-17 13:45:00,91.83,91.87,91.8,91.87,23548.0,81.5131,81.5486,81.4864,81.5486,23548.0
2019-01-17 13:50:00,91.87,91.92,91.83,91.87,21067.0,81.5486,81.5929,81.5131,81.5486,21067.0
2019-01-17 13:55:00,91.86,91.89,91.78,91.79,37134.0,81.5397,81.5663,81.4687,81.4776,37134.0
2019-01-17 14:00:00,91.78,91.82,91.72,91.73,39277.0,81.4687,81.5042,81.4154,81.4243,39277.0
2019-01-17 14:05:00,91.74,91.74,91.61,91.62,36358.0,81.4332,81.4332,81.3178,81.3267,36358.0
2019-01-17 14:10:00,91.62,91.62,91.48,91.48,43038.0,81.3267,81.3267,81.2024,81.2024,43038.0
2019-01-17 14:15:00,91.49,91.58,91.49,91.53,30857.0,81.2113,81.2911,81.2113,81.2468,30857.0
2019-01-17 14:20:00,91.54,91.56,91.39,91.5,47968.0,81.2556,81.2734,81.1225,81.2201,47968.0
2019-01-17 14:25:00,91.49,91.57,91.37,91.38,52700.0,81.2113,81.2823,81.1047,81.1136,52700.0
2019-01-17 14:30:00,91.38,91.48,91.35,91.38,52499.0,81.1136,81.2024,81.087,81.1136,52499.0
2019-01-17 14:35:00,91.38,91.45,91.26,91.39,150661.0,81.1136,81.1758,81.0071,81.1225,150661.0
2019-01-17 14:40:00,91.4,91.77,91.33,91.7,210852.0,81.1314,81.4598,81.0692,81.3977,210852.0
2019-01-17 14:45:00,91.71,92.0,91.7,91.87,117111.0,81.4065,81.664,81.3977,81.5486,117111.0
2019-01-17 14:50:00,91.87,91.89,91.57,91.61,143379.0,81.5486,81.5663,81.2823,81.3178,143379.0
2019-01-17 14:55:00,91.61,91.67,91.27,91.39,132342.0,81.3178,81.371,81.016,81.1225,132342.0
2019-01-17 15:00:00,91.4,91.55,91.35,91.49,227592.0,81.1314,81.2645,81.087,81.2113,227592.0
2019-01-17 15:05:00,91.46,91.67,91.44,91.51,72836.0,81.1846,81.371,81.1669,81.229,72836.0
2019-01-17 15:10:00,91.53,91.56,91.44,91.47,77421.0,81.2468,81.2734,81.1669,81.1935,77421.0
2019-01-17 15:15:00,91.47,91.57,91.43,91.57,66678.0,81.1935,81.2823,81.158,81.2823,66678.0
2019-01-17 15:20:00,91.57,91.74,91.54,91.68,54805.0,81.2823,81.4332,81.2556,81.3799,54805.0
2019-01-17 15:25:00,91.69,91.82,91.58,91.8,69909.0,81.3888,81.5042,81.2911,81.4864,69909.0
2019-01-17 15:30:00,91.81,91.93,91.76,91.91,83398.0,81.4953,81.6018,81.4509,81.5841,83398.0
2019-01-17 15:35:00,91.91,91.91,91.79,91.81,72245.0,81.5841,81.5841,81.4776,81.4953,72245.0
2019-01-17 15:40:00,91.81,91.84,91.63,91.75,118798.0,81.4953,81.5219,81.3355,81.442,118798.0
2019-01-17 15:45:00,91.76,91.82,91.71,91.77,139223.0,81.4509,81.5042,81.4065,81.4598,139223.0
2019-01-17 15:50:00,91.77,91.81,91.71,91.77,118246.0,81.4598,81.4953,81.4065,81.4598,118246.0
2019-01-17 15:55:00,91.78,92.03,91.78,92.02,371089.0,81.4687,81.6906,81.4687,81.6817,371089.0
2019-01-18 09:30:00,92.83,93.79,92.68,93.77,582273.0,82.4007,83.2529,82.2676,83.2351,582273.0
2019-01-18 09:35:00,93.75,94.0,93.01,93.09,166236.0,83.2174,83.4393,82.5605,82.6315,166236.0
2019-01-18 09:40:00,93.09,93.42,93.03,93.4,115156.0,82.6315,82.9244,82.5782,82.9067,115156.0
2019-01-18 09:45:00,93.42,93.96,93.42,93.88,100724.0,82.9244,83.4038,82.9244,83.3327,100724.0
2019-01-18 09:50:00,93.87,93.88,93.51,93.6,94761.0,83.3239,83.3327,83.0043,83.0842,94761.0
2019-01-18 09:55:00,93.63,93.88,93.59,93.84,61297.0,83.1108,83.3327,83.0753,83.2972,61297.0
2019-01-18 10:00:00,93.82,93.85,93.46,93.67,72022.0,83.2795,83.3061,82.9599,83.1463,72022.0
2019-01-18 10:05:00,93.65,93.77,93.36,93.36,88389.0,83.1286,83.2351,82.8712,82.8712,88389.0
2019-01-18 10:10:00,93.38,93.47,93.28,93.33,36465.0,82.8889,82.9688,82.8002,82.8445,36465.0
2019-01-18 10:15:00,93.32,93.63,93.26,93.28,143322.0,82.8357,83.1108,82.7824,82.8002,143322.0
2019-01-18 10:20:00,93.28,93.45,93.25,93.33,58026.0,82.8002,82.9511,82.7735,82.8445,58026.0
2019-01-18 10:25:00,93.33,93.45,93.23,93.43,52557.0,82.8445,82.9511,82.7558,82.9333,52557.0
2019-01-18 10:30:00,93.44,93.63,93.4,93.61,164416.0,82.9422,83.1108,82.9067,83.0931,164416.0
2019-01-18 10:35:00,93.62,93.72,93.39,93.47,47391.0,83.102,83.1907,82.8978,82.9688,47391.0
2019-01-18 10:40:00,93.49,93.81,93.39,93.76,50282.0,82.9866,83.2706,82.8978,83.2262,50282.0
2019-01-18 10:45:00,93.76,93.91,93.73,93.75,51792.0,83.2262,83.3594,83.1996,83.2174,51792.0
2019-01-18 10:50:00,93.76,94.01,93.74,93.97,81912.0,83.2262,83.4481,83.2085,83.4126,81912.0
2019-01-18 10:55:00,93.94,93.95,93.79,93.84,34171.0,83.386,83.3949,83.2529,83.2972,34171.0
2019-01-18 11:00:00,93.83,94.05,93.77,94.02,57578.0,83.2884,83.4836,83.2351,83.457,57578.0
2019-01-18 11:05:00,94.02,94.08,93.91,93.98,55125.0,83.457,83.5103,83.3594,83.4215,55125.0
2019-01-18 11:10:00,93.99,94.0,93.78,93.84,39271.0,83.4304,83.4393,83.244,83.2972,39271.0
2019-01-18 11:15:00,93.85,93.98,93.72,93.77,38576.0,83.3061,83.4215,83.1907,83.2351,38576.0
2019-01-18 11:20:00,93.76,93.93,93.7,93.86,48183.0,83.2262,83.3771,83.173,83.315,48183.0
2019-01-18 11:25:00,93.86,94.07,93.81,94.03,40151.0,83.315,83.5014,83.2706,83.4659,40151.0
2019-01-18 11:30:00,94.02,94.04,93.87,93.94,54894.0,83.457,83.4748,83.3239,83.386,54894.0
2019-01-18 11:35:00,93.96,94.03,93.92,94.0,34597.0,83.4038,83.4659,83.3683,83.4393,34597.0
2019-01-18 11:40:00,94.01,94.05,93.92,93.96,57565.0,83.4481,83.4836,83.3683,83.4038,57565.0
2019-01-18 11:45:00,93.96,94.04,93.89,94.01,65184.0,83.4038,83.4748,83.3416,83.4481,65184.0
2019-01-18 11:50:00,94.02,94.05,93.96,93.97,187884.0,83.457,83.4836,83.4038,83.4126,187884.0
2019-01-18 11:55:00,93.97,94.09,93.89,94.05,121435.0,83.4126,83.5192,83.3416,83.4836,121435.0
2019-01-18 12:00:00,94.05,94.25,94.05,94.21,67644.0,83.4836,83.6612,83.4836,83.6257,67644.0
2019-01-18 12:05:00,94.22,94.24,93.95,94.0,56005.0,83.6345,83.6523,83.3949,83.4393,56005.0
2019-01-18 12:10:00,94.0,94.26,94.0,94.21,59376.0,83.4393,83.6701,83.4393,83.6257,59376.0
2019-01-18 12:15:00,94.22,94.35,94.1,94.19,46834.0,83.6345,83.7499,83.528,83.6079,46834.0
2019-01-18 12:20:00,94.19,94.25,94.11,94.17,39456.0,83.6079,83.6612,83.5369,83.5902,39456.0
2019-01-18 12:25:00,94.18,94.28,94.18,94.22,40659.0,83.599,83.6878,83.599,83.6345,40659.0
2019-01-18 12:30:00,94.23,94.33,94.13,94.2,56327.0,83.6434,83.7322,83.5547,83.6168,56327.0
2019-01-18 12:35:00,94.19,94.29,94.18,94.27,34825.0,83.6079,83.6967,83.599,83.6789,34825.0
2019-01-18 12:40:00,94.27,94.37,94.2,94.34,72661.0,83.6789,83.7677,83.6168,83.7411,72661.0
2019-01-18 12:45:00,94.34,94.42,94.34,94.4,35700.0,83.7411,83.8121,83.7411,83.7943,35700.0
2019-01-18 12:50:00,94.4,94.5,94.38,94.42,34707.0,83.7943,83.8831,83.7766,83.8121,34707.0
2019-01-18 12:55:00,94.43,94.53,94.41,94.47,37984.0,83.821,83.9097,83.8032,83.8565,37984.0
2019-01-18 13:00:00,94.48,94.52,94.39,94.48,47475.0,83.8653,83.9008,83.7854,83.8653,47475.0
2019-01-18 13:05:00,94.48,94.48,94.13,94.2,52975.0,83.8653,83.8653,83.5547,83.6168,52975.0
2019-01-18 13:10:00,94.22,94.24,94.08,94.23,27614.0,83.6345,83.6523,83.5103,83.6434,27614.0
2019-01-18 13:15:00,94.23,94.23,94.06,94.1,31999.0,83.6434,83.6434,83.4925,83.528,31999.0
2019-01-18 13:20:00,94.1,94.21,94.1,94.18,29088.0,83.528,83.6257,83.528,83.599,29088.0
2019-01-18 13:25:00,94.18,94.3,94.08,94.13,39162.0,83.599,83.7056,83.5103,83.5547,39162.0
2019-01-18 13:30:00,94.13,94.2,94.0,94.05,39215.0,83.5547,83.6168,83.4393,83.4836,39215.0
2019-01-18 13:35:00,94.05,94.12,94.0,94.08,43331.0,83.4836,83.5458,83.4393,83.5103,43331.0
2019-01-18 13:40:00,94.08,94.21,94.06,94.18,57270.0,83.5103,83.6257,83.4925,83.599,57270.0
2019-01-18 13:45:00,94.17,94.23,94.06,94.2,55927.0,83.5902,83.6434,83.4925,83.6168,55927.0
2019-01-18 13:50:00,94.21,94.3,94.21,94.29,45109.0,83.6257,83.7056,83.6257,83.6967,45109.0
2019-01-18 13:55:00,94.28,94.37,94.23,94.35,31430.0,83.6878,83.7677,83.6434,83.7499,31430.0
2019-01-18 14:00:00,94.35,94.35,94.27,94.32,38854.0,83.7499,83.7499,83.6789,83.7233,38854.0
2019-01-18 14:05:00,94.32,94.37,94.27,94.32,36565.0,83.7233,83.7677,83.6789,83.7233,36565.0
2019-01-18 14:10:00,94.32,94.33,94.25,94.31,35681.0,83.7233,83.7322,83.6612,83.7144,35681.0
2019-01-18 14:15:00,94.31,94.31,94.08,94.15,58985.0,83.7144,83.7144,83.5103,83.5724,58985.0
2019-01-18 14:20:00,94.14,94.29,94.12,94.28,39899.0,83.5635,83.6967,83.5458,83.6878,39899.0
2019-01-18 14:25:00,94.27,94.29,94.16,94.18,44025.0,83.6789,83.6967,83.5813,83.599,44025.0
2019-01-18 14:30:00,94.17,94.27,94.16,94.25,68826.0,83.5902,83.6789,83.5813,83.6612,68826.0
2019-01-18 14:35:00,94.25,94.42,94.21,94.25,90364.0,83.6612,83.8121,83.6257,83.6612,90364.0
2019-01-18 14:40:00,94.25,94.42,94.25,94.34,63599.0,83.6612,83.8121,83.6612,83.7411,63599.0
2019-01-18 14:45:00,94.34,94.52,94.32,94.51,45798.0,83.7411,83.9008,83.7233,83.892,45798.0
2019-01-18 14:50:00,94.52,94.55,94.48,94.55,54781.0,83.9008,83.9275,83.8653,83.9275,54781.0
2019-01-18 14:55:00,94.56,94.59,94.43,94.45,109889.0,83.9363,83.963,83.821,83.8387,109889.0
2019-01-18 15:00:00,94.44,94.44,94.29,94.36,53334.0,83.8298,83.8298,83.6967,83.7588,53334.0
2019-01-18 15:05:00,94.36,94.48,94.32,94.48,56623.0,83.7588,83.8653,83.7233,83.8653,56623.0
2019-01-18 15:10:00,94.48,94.71,94.46,94.69,53918.0,83.8653,84.0695,83.8476,84.0517,53918.0
2019-01-18 15:15:00,94.69,94.8,94.63,94.8,56557.0,84.0517,84.1494,83.9985,84.1494,56557.0
2019-01-18 15:20:00,94.79,94.83,94.71,94.72,111256.0,84.1405,84.176,84.0695,84.0784,111256.0
2019-01-18 15:25:00,94.71,94.84,94.65,94.79,49940.0,84.0695,84.1849,84.0162,84.1405,49940.0
2019-01-18 15:30:00,94.8,94.91,94.76,94.79,89326.0,84.1494,84.247,84.1139,84.1405,89326.0
2019-01-18 15:35:00,94.79,94.91,94.79,94.89,70180.0,84.1405,84.247,84.1405,84.2293,70180.0
2019-01-18 15:40:00,94.89,94.95,94.86,94.92,83136.0,84.2293,84.2825,84.2026,84.2559,83136.0
2019-01-18 15:45:00,94.93,94.96,94.85,94.88,201189.0,84.2648,84.2914,84.1938,84.2204,201189.0
2019-01-18 15:50:00,94.89,94.89,94.74,94.83,144216.0,84.2293,84.2293,84.0961,84.176,144216.0
2019-01-18 15:55:00,94.83,95.03,94.83,94.99,367825.0,84.176,84.3535,84.176,84.318,367825.0
2019-01-22 09:30:00,93.41,93.41,92.76,93.02,186957.0,83.3502,83.3502,82.7702,83.0022,186957.0
2019-01-22 09:35:00,93.0,93.15,92.82,92.92,72282.0,82.9844,83.1182,82.8238,82.913,72282.0
2019-01-22 09:40:00,92.95,92.98,92.7,92.86,62954.0,82.9398,82.9665,82.7167,82.8595,62954.0
2019-01-22 09:45:00,92.89,92.93,92.68,92.82,79252.0,82.8862,82.9219,82.6988,82.8238,79252.0
2019-01-22 09:50:00,92.84,92.84,92.53,92.7,38451.0,82.8416,82.8416,82.565,82.7167,38451.0
2019-01-22 09:55:00,92.7,92.79,92.61,92.73,38535.0,82.7167,82.797,82.6364,82.7435,38535.0
2019-01-22 10:00:00,92.71,92.71,92.26,92.32,118082.0,82.7256,82.7256,82.3241,82.3776,118082.0
2019-01-22 10:05:00,92.32,92.46,92.29,92.44,48739.0,82.3776,82.5025,82.3508,82.4847,48739.0
2019-01-22 10:10:00,92.45,92.53,92.25,92.32,44380.0,82.4936,82.565,82.3152,82.3776,44380.0
2019-01-22 10:15:00,92.33,92.57,92.26,92.48,59332.0,82.3865,82.6007,82.3241,82.5204,59332.0
2019-01-22 10:20:00,92.5,92.88,92.48,92.68,65184.0,82.5382,82.8773,82.5204,82.6988,65184.0
2019-01-22 10:25:00,92.68,92.75,92.61,92.7,26971.0,82.6988,82.7613,82.6364,82.7167,26971.0
2019-01-22 10:30:00,92.71,92.78,92.63,92.74,41216.0,82.7256,82.7881,82.6542,82.7524,41216.0
2019-01-22 10:35:00,92.73,92.96,92.7,92.88,31073.0,82.7435,82.9487,82.7167,82.8773,31073.0
2019-01-22 10:40:00,92.86,92.96,92.68,92.73,44305.0,82.8595,82.9487,82.6988,82.7435,44305.0
2019-01-22 10:45:00,92.74,92.75,92.44,92.49,47255.0,82.7524,82.7613,82.4847,82.5293,47255.0
2019-01-22 10:50:00,92.48,92.61,92.39,92.4,75278.0,82.5204,82.6364,82.4401,82.449,75278.0
2019-01-22 10:55:00,92.4,92.46,92.27,92.29,42713.0,82.449,82.5025,82.333,82.3508,42713.0
2019-01-22 11:00:00,92.28,92.37,92.24,92.29,67121.0,82.3419,82.4222,82.3062,82.3508,67121.0
2019-01-22 11:05:00,92.29,92.33,92.17,92.19,82321.0,82.3508,82.3865,82.2438,82.2616,82321.0
2019-01-22 11:10:00,92.2,92.26,92.14,92.24,37491.0,82.2705,82.3241,82.217,82.3062,37491.0
2019-01-22 11:15:00,92.26,92.29,92.16,92.16,41030.0,82.3241,82.3508,82.2349,82.2349,41030.0
2019-01-22 11:20:00,92.18,92.3,92.15,92.23,60755.0,82.2527,82.3598,82.2259,82.2973,60755.0
2019-01-22 11:25:00,92.24,92.33,92.24,92.28,55424.0,82.3062,82.3865,82.3062,82.3419,55424.0
2019-01-22 11:30:00,92.29,92.41,92.21,92.33,28750.0,82.3508,82.4579,82.2795,82.3865,28750.0
2019-01-22 11:35:00,92.33,92.47,92.32,92.34,26153.0,82.3865,82.5115,82.3776,82.3955,26153.0
2019-01-22 11:40:00,92.34,92.34,92.05,92.18,81800.0,82.3955,82.3955,82.1367,82.2527,81800.0
2019-01-22 11:45:00,92.17,92.28,92.11,92.13,46529.0,82.2438,82.3419,82.1902,82.2081,46529.0
2019-01-22 11:50:00,92.12,92.13,91.95,91.98,102683.0,82.1992,82.2081,82.0475,82.0742,102683.0
2019-01-22 11:55:00,91.95,91.97,91.63,91.66,78527.0,82.0475,82.0653,81.7619,81.7887,78527.0
2019-01-22 12:00:00,91.67,91.72,91.53,91.6,73953.0,81.7976,81.8422,81.6727,81.7352,73953.0
2019-01-22 12:05:00,91.6,91.96,91.58,91.84,49166.0,81.7352,82.0564,81.7173,81.9493,49166.0
2019-01-22 12:10:00,91.84,91.89,91.73,91.76,27630.0,81.9493,81.9939,81.8512,81.8779,27630.0
2019-01-22 12:15:00,91.76,91.89,91.74,91.8,35395.0,81.8779,81.9939,81.8601,81.9136,35395.0
2019-01-22 12:20:00,91.8,91.8,91.6,91.66,46760.0,81.9136,81.9136,81.7352,81.7887,46760.0
2019-01-22 12:25:00,91.66,91.73,91.61,91.71,35456.0,81.7887,81.8512,81.7441,81.8333,35456.0
2019-01-22 12:30:00,91.7,91.81,91.68,91.76,43104.0,81.8244,81.9225,81.8065,81.8779,43104.0
2019-01-22 12:35:00,91.78,91.86,91.74,91.79,45602.0,81.8958,81.9672,81.8601,81.9047,45602.0
2019-01-22 12:40:00,91.8,91.84,91.75,91.77,34610.0,81.9136,81.9493,81.869,81.8869,34610.0
2019-01-22 12:45:00,91.79,92.02,91.74,91.97,37349.0,81.9047,82.1099,81.8601,82.0653,37349.0
2019-01-22 12:50:00,91.99,92.07,91.94,91.94,20490.0,82.0832,82.1545,82.0385,82.0385,20490.0
2019-01-22 12:55:00,91.94,91.95,91.83,91.83,33809.0,82.0385,82.0475,81.9404,81.9404,33809.0
2019-01-22 13:00:00,91.82,91.82,91.61,91.69,38934.0,81.9315,81.9315,81.7441,81.8155,38934.0
2019-01-22 13:05:00,91.67,91.75,91.6,91.6,22853.0,81.7976,81.869,81.7352,81.7352,22853.0
2019-01-22 13:10:00,91.6,91.66,91.47,91.58,46628.0,81.7352,81.7887,81.6192,81.7173,46628.0
2019-01-22 13:15:00,91.56,91.59,91.37,91.37,26683.0,81.6995,81.7262,81.5299,81.5299,26683.0
2019-01-22 13:20:00,91.37,91.55,91.36,91.43,44794.0,81.5299,81.6905,81.521,81.5835,44794.0
2019-01-22 13:25:00,91.47,91.56,91.38,91.45,169519.0,81.6192,81.6995,81.5389,81.6013,169519.0
2019-01-22 13:30:00,91.45,91.64,91.41,91.6,48404.0,81.6013,81.7709,81.5656,81.7352,48404.0
2019-01-22 13:35:00,91.62,91.72,91.59,91.65,23928.0,81.753,81.8422,81.7262,81.7798,23928.0
2019-01-22 13:40:00,91.65,91.65,91.53,91.55,28316.0,81.7798,81.7798,81.6727,81.6905,28316.0
2019-01-22 13:45:00,91.55,91.72,91.52,91.7,23081.0,81.6905,81.8422,81.6638,81.8244,23081.0
2019-01-22 13:50:00,91.69,91.75,91.48,91.51,38239.0,81.8155,81.869,81.6281,81.6549,38239.0
2019-01-22 13:55:00,91.52,91.59,91.43,91.43,33312.0,81.6638,81.7262,81.5835,81.5835,33312.0
2019-01-22 14:00:00,91.42,91.48,91.26,91.28,53010.0,81.5745,81.6281,81.4318,81.4496,53010.0
2019-01-22 14:05:00,91.32,91.35,91.16,91.16,68645.0,81.4853,81.5121,81.3425,81.3425,68645.0
2019-01-22 14:10:00,91.16,91.26,91.1,91.12,43377.0,81.3425,81.4318,81.289,81.3069,43377.0
2019-01-22 14:15:00,91.13,91.33,91.12,91.17,41681.0,81.3158,81.4942,81.3069,81.3515,41681.0
2019-01-22 14:20:00,91.18,91.27,91.02,91.02,53915.0,81.3604,81.4407,81.2176,81.2176,53915.0
2019-01-22 14:25:00,91.02,91.06,90.93,90.97,46770.0,81.2176,81.2533,81.1373,81.173,46770.0
2019-01-22 14:30:00,90.98,91.09,90.96,91.0,33892.0,81.1819,81.2801,81.1641,81.1998,33892.0
2019-01-22 14:35:00,91.01,91.1,90.93,91.02,46105.0,81.2087,81.289,81.1373,81.2176,46105.0
2019-01-22 14:40:00,91.03,91.11,90.88,90.91,67434.0,81.2265,81.2979,81.0927,81.1195,67434.0
2019-01-22 14:45:00,90.91,90.95,90.84,90.89,60346.0,81.1195,81.1552,81.057,81.1016,60346.0
2019-01-22 14:50:00,90.88,91.05,90.87,91.04,49117.0,81.0927,81.2444,81.0838,81.2355,49117.0
2019-01-22 14:55:00,91.04,91.15,91.02,91.04,69719.0,81.2355,81.3336,81.2176,81.2355,69719.0
2019-01-22 15:00:00,91.04,91.08,90.9,90.93,55159.0,81.2355,81.2712,81.1105,81.1373,55159.0
2019-01-22 15:05:00,90.92,90.96,90.78,90.88,78349.0,81.1284,81.1641,81.0035,81.0927,78349.0
2019-01-22 15:10:00,90.88,91.05,90.83,90.98,114111.0,81.0927,81.2444,81.0481,81.1819,114111.0
2019-01-22 15:15:00,90.99,91.14,90.99,91.05,61125.0,81.1909,81.3247,81.1909,81.2444,61125.0
2019-01-22 15:20:00,91.03,91.09,90.96,91.0,86007.0,81.2265,81.2801,81.1641,81.1998,86007.0
2019-01-22 15:25:00,90.99,91.05,90.95,90.97,94024.0,81.1909,81.2444,81.1552,81.173,94024.0
2019-01-22 15:30:00,90.97,91.02,90.92,90.92,90914.0,81.173,81.2176,81.1284,81.1284,90914.0
2019-01-22 15:35:00,90.92,91.28,90.75,91.27,172225.0,81.1284,81.4496,80.9767,81.4407,172225.0
2019-01-22 15:40:00,91.27,91.41,91.17,91.2,100394.0,81.4407,81.5656,81.3515,81.3782,100394.0
2019-01-22 15:45:00,91.2,91.22,91.07,91.16,110102.0,81.3782,81.3961,81.2622,81.3425,110102.0
2019-01-22 15:50:00,91.16,91.23,91.07,91.12,97246.0,81.3425,81.405,81.2622,81.3069,97246.0
2019-01-22 15:55:00,91.12,91.56,91.07,91.56,282899.0,81.3069,81.6995,81.2622,81.6995,282899.0
2019-01-23 09:30:00,91.16,91.21,90.66,90.93,115979.0,81.3425,81.3872,80.8964,81.1373,115979.0
2019-01-23 09:35:00,90.91,91.35,90.84,91.17,71030.0,81.1195,81.5121,81.057,81.3515,71030.0
2019-01-23 09:40:00,91.18,91.53,91.18,91.51,39333.0,81.3604,81.6727,81.3604,81.6549,39333.0
2019-01-23 09:45:00,91.5,92.17,91.5,92.09,126376.0,81.6459,82.2438,81.6459,82.1724,126376.0
2019-01-23 09:50:00,92.09,92.24,91.98,91.98,82599.0,82.1724,82.3062,82.0742,82.0742,82599.0
2019-01-23 09:55:00,91.98,91.99,91.75,91.91,95285.0,82.0742,82.0832,81.869,82.0118,95285.0
2019-01-23 10:00:00,91.97,92.04,91.79,91.99,39768.0,82.0653,82.1278,81.9047,82.0832,39768.0
2019-01-23 10:05:00,91.98,92.04,91.76,91.84,55422.0,82.0742,82.1278,81.8779,81.9493,55422.0
2019-01-23 10:10:00,91.85,91.9,91.68,91.68,52492.0,81.9582,82.0029,81.8065,81.8065,52492.0
2019-01-23 10:15:00,91.68,91.83,91.63,91.7,88940.0,81.8065,81.9404,81.7619,81.8244,88940.0
2019-01-23 10:20:00,91.7,91.84,91.48,91.64,35353.0,81.8244,81.9493,81.6281,81.7709,35353.0
2019-01-23 10:25:00,91.63,91.68,91.47,91.57,37623.0,81.7619,81.8065,81.6192,81.7084,37623.0
2019-01-23 10:30:00,91.59,91.74,91.43,91.71,42442.0,81.7262,81.8601,81.5835,81.8333,42442.0
2019-01-23 10:35:00,91.71,91.77,91.55,91.58,30446.0,81.8333,81.8869,81.6905,81.7173,30446.0
2019-01-23 10:40:00,91.58,91.61,91.44,91.47,38392.0,81.7173,81.7441,81.5924,81.6192,38392.0
2019-01-23 10:45:00,91.47,91.53,91.38,91.47,31107.0,81.6192,81.6727,81.5389,81.6192,31107.0
2019-01-23 10:50:00,91.45,91.46,91.15,91.22,40412.0,81.6013,81.6102,81.3336,81.3961,40412.0
2019-01-23 10:55:00,91.25,91.27,91.08,91.11,49311.0,81.4229,81.4407,81.2712,81.2979,49311.0
2019-01-23 11:00:00,91.12,91.19,90.97,91.16,39627.0,81.3069,81.3693,81.173,81.3425,39627.0
2019-01-23 11:05:00,91.14,91.26,91.13,91.22,32630.0,81.3247,81.4318,81.3158,81.3961,32630.0
2019-01-23 11:10:00,91.21,91.37,91.21,91.26,22460.0,81.3872,81.5299,81.3872,81.4318,22460.0
2019-01-23 11:15:00,91.28,91.31,91.03,91.07,48417.0,81.4496,81.4764,81.2265,81.2622,48417.0
2019-01-23 11:20:00,91.09,91.09,90.98,91.02,16925.0,81.2801,81.2801,81.1819,81.2176,16925.0
2019-01-23 11:25:00,91.04,91.08,90.9,91.06,27790.0,81.2355,81.2712,81.1105,81.2533,27790.0
2019-01-23 11:30:00,91.06,91.1,90.98,91.1,18305.0,81.2533,81.289,81.1819,81.289,18305.0
2019-01-23 11:35:00,91.1,91.17,91.0,91.03,29088.0,81.289,81.3515,81.1998,81.2265,29088.0
2019-01-23 11:40:00,91.01,91.01,90.73,90.76,23742.0,81.2087,81.2087,80.9589,80.9856,23742.0
2019-01-23 11:45:00,90.77,90.8,90.5,90.53,53628.0,80.9945,81.0213,80.7536,80.7804,53628.0
2019-01-23 11:50:00,90.52,90.6,90.32,90.33,70522.0,80.7715,80.8429,80.593,80.6019,70522.0
2019-01-23 11:55:00,90.36,90.4,90.27,90.37,87238.0,80.6287,80.6644,80.5484,80.6376,87238.0
2019-01-23 12:00:00,90.34,90.55,90.33,90.49,55776.0,80.6109,80.7982,80.6019,80.7447,55776.0
2019-01-23 12:05:00,90.5,90.56,90.23,90.31,43136.0,80.7536,80.8072,80.5127,80.5841,43136.0
2019-01-23 12:10:00,90.34,90.42,90.23,90.38,57321.0,80.6109,80.6822,80.5127,80.6465,57321.0
2019-01-23 12:15:00,90.36,90.43,90.25,90.42,35209.0,80.6287,80.6912,80.5305,80.6822,35209.0
2019-01-23 12:20:00,90.41,90.53,90.38,90.47,32092.0,80.6733,80.7804,80.6465,80.7269,32092.0
2019-01-23 12:25:00,90.45,90.66,90.44,90.59,19748.0,80.709,80.8964,80.7001,80.8339,19748.0
2019-01-23 12:30:00,90.58,90.79,90.58,90.7,21160.0,80.825,81.0124,80.825,80.9321,21160.0
2019-01-23 12:35:00,90.71,90.79,90.69,90.78,18220.0,80.941,81.0124,80.9232,81.0035,18220.0
2019-01-23 12:40:00,90.78,90.85,90.74,90.79,18448.0,81.0035,81.0659,80.9678,81.0124,18448.0
2019-01-23 12:45:00,90.83,90.99,90.83,90.95,18918.0,81.0481,81.1909,81.0481,81.1552,18918.0
2019-01-23 12:50:00,90.95,90.95,90.85,90.86,16606.0,81.1552,81.1552,81.0659,81.0749,16606.0
2019-01-23 12:55:00,90.86,90.94,90.79,90.93,16861.0,81.0749,81.1462,81.0124,81.1373,16861.0
2019-01-23 13:00:00,90.94,90.95,90.83,90.84,22474.0,81.1462,81.1552,81.0481,81.057,22474.0
2019-01-23 13:05:00,90.82,90.99,90.75,90.97,24874.0,81.0392,81.1909,80.9767,81.173,24874.0
2019-01-23 13:10:00,90.96,91.0,90.85,90.94,21085.0,81.1641,81.1998,81.0659,81.1462,21085.0
2019-01-23 13:15:00,90.94,91.15,90.93,91.05,27303.0,81.1462,81.3336,81.1373,81.2444,27303.0
2019-01-23 13:20:00,91.06,91.13,91.04,91.08,18688.0,81.2533,81.3158,81.2355,81.2712,18688.0
2019-01-23 13:25:00,91.08,91.17,91.0,91.03,26976.0,81.2712,81.3515,81.1998,81.2265,26976.0
2019-01-23 13:30:00,91.04,91.19,91.04,91.14,26463.0,81.2355,81.3693,81.2355,81.3247,26463.0
2019-01-23 13:35:00,91.15,91.28,91.14,91.22,17533.0,81.3336,81.4496,81.3247,81.3961,17533.0
2019-01-23 13:40:00,91.22,91.23,91.11,91.21,18235.0,81.3961,81.405,81.2979,81.3872,18235.0
2019-01-23 13:45:00,91.23,91.29,91.16,91.19,16029.0,81.405,81.4585,81.3425,81.3693,16029.0
2019-01-23 13:50:00,91.2,91.3,91.18,91.29,28974.0,81.3782,81.4675,81.3604,81.4585,28974.0
2019-01-23 13:55:00,91.29,91.37,91.25,91.31,27882.0,81.4585,81.5299,81.4229,81.4764,27882.0
2019-01-23 14:00:00,91.33,91.59,91.32,91.53,39149.0,81.4942,81.7262,81.4853,81.6727,39149.0
2019-01-23 14:05:00,91.54,91.55,91.49,91.52,22246.0,81.6816,81.6905,81.637,81.6638,22246.0
2019-01-23 14:10:00,91.53,91.63,91.49,91.62,33737.0,81.6727,81.7619,81.637,81.753,33737.0
2019-01-23 14:15:00,91.62,91.69,91.57,91.68,123984.0,81.753,81.8155,81.7084,81.8065,123984.0
2019-01-23 14:20:00,91.68,91.9,91.64,91.87,75949.0,81.8065,82.0029,81.7709,81.9761,75949.0
2019-01-23 14:25:00,91.86,92.02,91.8,91.94,48499.0,81.9672,82.1099,81.9136,82.0385,48499.0
2019-01-23 14:30:00,91.93,91.93,91.71,91.82,66687.0,82.0296,82.0296,81.8333,81.9315,66687.0
2019-01-23 14:35:00,91.83,91.84,91.68,91.71,39099.0,81.9404,81.9493,81.8065,81.8333,39099.0
2019-01-23 14:40:00,91.7,91.71,91.48,91.48,47579.0,81.8244,81.8333,81.6281,81.6281,47579.0
2019-01-23 14:45:00,91.45,91.6,91.41,91.59,42426.0,81.6013,81.7352,81.5656,81.7262,42426.0
2019-01-23 14:50:00,91.61,91.74,91.52,91.61,39177.0,81.7441,81.8601,81.6638,81.7441,39177.0
2019-01-23 14:55:00,91.63,91.72,91.59,91.68,45899.0,81.7619,81.8422,81.7262,81.8065,45899.0
2019-01-23 15:00:00,91.68,91.78,91.63,91.66,32760.0,81.8065,81.8958,81.7619,81.7887,32760.0
2019-01-23 15:05:00,91.67,91.8,91.58,91.59,33800.0,81.7976,81.9136,81.7173,81.7262,33800.0
2019-01-23 15:10:00,91.6,91.79,91.56,91.73,38172.0,81.7352,81.9047,81.6995,81.8512,38172.0
2019-01-23 15:15:00,91.73,91.95,91.73,91.91,31364.0,81.8512,82.0475,81.8512,82.0118,31364.0
2019-01-23 15:20:00,91.91,92.01,91.87,91.88,33890.0,82.0118,82.101,81.9761,81.985,33890.0
2019-01-23 15:25:00,91.88,91.95,91.82,91.94,34256.0,81.985,82.0475,81.9315,82.0385,34256.0
2019-01-23 15:30:00,91.93,91.96,91.78,91.81,50614.0,82.0296,82.0564,81.8958,81.9225,50614.0
2019-01-23 15:35:00,91.81,91.96,91.79,91.94,60372.0,81.9225,82.0564,81.9047,82.0385,60372.0
2019-01-23 15:40:00,91.95,92.03,91.86,91.95,74016.0,82.0475,82.1189,81.9672,82.0475,74016.0
2019-01-23 15:45:00,91.96,92.0,91.88,92.0,104343.0,82.0564,82.0921,81.985,82.0921,104343.0
2019-01-23 15:50:00,91.99,92.0,91.88,91.91,152852.0,82.0832,82.0921,81.985,82.0118,152852.0
2019-01-23 15:55:00,91.91,91.96,91.78,91.84,310016.0,82.0118,82.0564,81.8958,81.9493,310016.0
2019-01-24 09:30:00,91.84,92.0,91.63,92.0,73804.0,81.9493,82.0921,81.7619,82.0921,73804.0
2019-01-24 09:35:00,91.95,92.04,91.54,91.72,55403.0,82.0475,82.1278,81.6816,81.8422,55403.0
2019-01-24 09:40:00,91.71,91.72,91.35,91.57,88615.0,81.8333,81.8422,81.5121,81.7084,88615.0
2019-01-24 09:45:00,91.6,91.88,91.47,91.53,77804.0,81.7352,81.985,81.6192,81.6727,77804.0
2019-01-24 09:50:00,91.51,91.62,91.49,91.58,41124.0,81.6549,81.753,81.637,81.7173,41124.0
2019-01-24 09:55:00,91.56,91.59,91.37,91.46,49668.0,81.6995,81.7262,81.5299,81.6102,49668.0
2019-01-24 10:00:00,91.45,91.49,91.26,91.47,68319.0,81.6013,81.637,81.4318,81.6192,68319.0
2019-01-24 10:05:00,91.46,91.64,91.46,91.61,44787.0,81.6102,81.7709,81.6102,81.7441,44787.0
2019-01-24 10:10:00,91.61,91.7,91.58,91.68,49467.0,81.7441,81.8244,81.7173,81.8065,49467.0
2019-01-24 10:15:00,91.69,91.81,91.68,91.81,45286.0,81.8155,81.9225,81.8065,81.9225,45286.0
2019-01-24 10:20:00,91.81,91.84,91.63,91.76,53020.0,81.9225,81.9493,81.7619,81.8779,53020.0
2019-01-24 10:25:00,91.76,92.03,91.7,91.99,49247.0,81.8779,82.1189,81.8244,82.0832,49247.0
2019-01-24 10:30:00,92.01,92.07,91.83,91.9,39682.0,82.101,82.1545,81.9404,82.0029,39682.0
2019-01-24 10:35:00,91.9,92.07,91.82,92.05,46025.0,82.0029,82.1545,81.9315,82.1367,46025.0
2019-01-24 10:40:00,92.04,92.17,92.01,92.14,92911.0,82.1278,82.2438,82.101,82.217,92911.0
2019-01-24 10:45:00,92.1,92.12,91.88,91.88,86991.0,82.1813,82.1992,81.985,81.985,86991.0
2019-01-24 10:50:00,91.87,91.98,91.71,91.75,38341.0,81.9761,82.0742,81.8333,81.869,38341.0
2019-01-24 10:55:00,91.78,91.87,91.75,91.78,33338.0,81.8958,81.9761,81.869,81.8958,33338.0
2019-01-24 11:00:00,91.77,91.85,91.7,91.78,31550.0,81.8869,81.9582,81.8244,81.8958,31550.0
2019-01-24 11:05:00,91.77,91.86,91.77,91.85,30746.0,81.8869,81.9672,81.8869,81.9582,30746.0
2019-01-24 11:10:00,91.87,91.88,91.5,91.53,35607.0,81.9761,81.985,81.6459,81.6727,35607.0
2019-01-24 11:15:00,91.52,91.66,91.48,91.51,26903.0,81.6638,81.7887,81.6281,81.6549,26903.0
2019-01-24 11:20:00,91.51,91.6,91.46,91.55,28627.0,81.6549,81.7352,81.6102,81.6905,28627.0
2019-01-24 11:25:00,91.55,91.63,91.51,91.54,43257.0,81.6905,81.7619,81.6549,81.6816,43257.0
2019-01-24 11:30:00,91.55,91.6,91.46,91.57,58837.0,81.6905,81.7352,81.6102,81.7084,58837.0
2019-01-24 11:35:00,91.55,91.8,91.52,91.78,33912.0,81.6905,81.9136,81.6638,81.8958,33912.0
2019-01-24 11:40:00,91.78,91.78,91.63,91.66,42045.0,81.8958,81.8958,81.7619,81.7887,42045.0
2019-01-24 11:45:00,91.68,91.8,91.66,91.76,43207.0,81.8065,81.9136,81.7887,81.8779,43207.0
2019-01-24 11:50:00,91.76,91.76,91.57,91.67,46966.0,81.8779,81.8779,81.7084,81.7976,46966.0
2019-01-24 11:55:00,91.68,91.92,91.67,91.86,24996.0,81.8065,82.0207,81.7976,81.9672,24996.0
2019-01-24 12:00:00,91.86,91.86,91.74,91.74,27204.0,81.9672,81.9672,81.8601,81.8601,27204.0
2019-01-24 12:05:00,91.75,91.82,91.68,91.74,16187.0,81.869,81.9315,81.8065,81.8601,16187.0
2019-01-24 12:10:00,91.74,91.81,91.67,91.68,31396.0,81.8601,81.9225,81.7976,81.8065,31396.0
2019-01-24 12:15:00,91.69,91.69,91.55,91.55,32529.0,81.8155,81.8155,81.6905,81.6905,32529.0
2019-01-24 12:20:00,91.57,91.61,91.51,91.56,14645.0,81.7084,81.7441,81.6549,81.6995,14645.0
2019-01-24 12:25:00,91.57,91.58,91.51,91.53,18686.0,81.7084,81.7173,81.6549,81.6727,18686.0
2019-01-24 12:30:00,91.53,91.62,91.5,91.56,24652.0,81.6727,81.753,81.6459,81.6995,24652.0
2019-01-24 12:35:00,91.57,91.58,91.4,91.49,22578.0,81.7084,81.7173,81.5567,81.637,22578.0
2019-01-24 12:40:00,91.5,91.54,91.44,91.5,23427.0,81.6459,81.6816,81.5924,81.6459,23427.0
2019-01-24 12:45:00,91.5,91.57,91.44,91.45,17803.0,81.6459,81.7084,81.5924,81.6013,17803.0
2019-01-24 12:50:00,91.45,91.48,91.34,91.38,71086.0,81.6013,81.6281,81.5032,81.5389,71086.0
2019-01-24 12:55:00,91.39,91.46,91.36,91.45,17577.0,81.5478,81.6102,81.521,81.6013,17577.0
2019-01-24 13:00:00,91.45,91.51,91.32,91.39,26653.0,81.6013,81.6549,81.4853,81.5478,26653.0
2019-01-24 13:05:00,91.39,91.48,91.37,91.4,21935.0,81.5478,81.6281,81.5299,81.5567,21935.0
2019-01-24 13:10:00,91.39,91.39,91.19,91.26,28599.0,81.5478,81.5478,81.3693,81.4318,28599.0
2019-01-24 13:15:00,91.24,91.29,91.14,91.28,14707.0,81.4139,81.4585,81.3247,81.4496,14707.0
2019-01-24 13:20:00,91.26,91.35,91.19,91.22,18857.0,81.4318,81.5121,81.3693,81.3961,18857.0
2019-01-24 13:25:00,91.21,91.26,91.11,91.19,17203.0,81.3872,81.4318,81.2979,81.3693,17203.0
2019-01-24 13:30:00,91.2,91.34,91.16,91.33,25289.0,81.3782,81.5032,81.3425,81.4942,25289.0
2019-01-24 13:35:00,91.31,91.34,91.27,91.32,25843.0,81.4764,81.5032,81.4407,81.4853,25843.0
2019-01-24 13:40:00,91.32,91.39,91.15,91.16,26815.0,81.4853,81.5478,81.3336,81.3425,26815.0
2019-01-24 13:45:00,91.17,91.27,91.16,91.25,34410.0,81.3515,81.4407,81.3425,81.4229,34410.0
2019-01-24 13:50:00,91.25,91.37,91.24,91.35,36292.0,81.4229,81.5299,81.4139,81.5121,36292.0
2019-01-24 13:55:00,91.35,91.53,91.34,91.47,57602.0,81.5121,81.6727,81.5032,81.6192,57602.0
2019-01-24 14:00:00,91.46,91.48,91.36,91.47,39241.0,81.6102,81.6281,81.521,81.6192,39241.0
2019-01-24 14:05:00,91.48,91.6,91.47,91.53,46326.0,81.6281,81.7352,81.6192,81.6727,46326.0
2019-01-24 14:10:00,91.54,91.58,91.51,91.58,30035.0,81.6816,81.7173,81.6549,81.7173,30035.0
2019-01-24 14:15:00,91.55,91.61,91.53,91.56,18334.0,81.6905,81.7441,81.6727,81.6995,18334.0
2019-01-24 14:20:00,91.57,91.66,91.57,91.62,27737.0,81.7084,81.7887,81.7084,81.753,27737.0
2019-01-24 14:25:00,91.64,91.74,91.63,91.7,52151.0,81.7709,81.8601,81.7619,81.8244,52151.0
2019-01-24 14:30:00,91.68,91.7,91.62,91.69,22495.0,81.8065,81.8244,81.753,81.8155,22495.0
2019-01-24 14:35:00,91.69,91.9,91.68,91.89,50551.0,81.8155,82.0029,81.8065,81.9939,50551.0
2019-01-24 14:40:00,91.89,91.94,91.83,91.84,51425.0,81.9939,82.0385,81.9404,81.9493,51425.0
2019-01-24 14:45:00,91.84,91.85,91.78,91.81,20673.0,81.9493,81.9582,81.8958,81.9225,20673.0
2019-01-24 14:50:00,91.82,91.9,91.82,91.86,26732.0,81.9315,82.0029,81.9315,81.9672,26732.0
2019-01-24 14:55:00,91.86,91.88,91.77,91.79,37200.0,81.9672,81.985,81.8869,81.9047,37200.0
2019-01-24 15:00:00,91.79,91.83,91.75,91.78,31021.0,81.9047,81.9404,81.869,81.8958,31021.0
2019-01-24 15:05:00,91.79,91.87,91.79,91.79,40613.0,81.9047,81.9761,81.9047,81.9047,40613.0
2019-01-24 15:10:00,91.79,91.95,91.76,91.9,39371.0,81.9047,82.0475,81.8779,82.0029,39371.0
2019-01-24 15:15:00,91.91,91.95,91.81,91.81,37198.0,82.0118,82.0475,81.9225,81.9225,37198.0
2019-01-24 15:20:00,91.82,91.86,91.76,91.86,47474.0,81.9315,81.9672,81.8779,81.9672,47474.0
2019-01-24 15:25:00,91.86,91.94,91.82,91.82,33978.0,81.9672,82.0385,81.9315,81.9315,33978.0
2019-01-24 15:30:00,91.82,91.84,91.77,91.83,62639.0,81.9315,81.9493,81.8869,81.9404,62639.0
2019-01-24 15:35:00,91.83,91.9,91.79,91.8,53801.0,81.9404,82.0029,81.9047,81.9136,53801.0
2019-01-24 15:40:00,91.8,91.83,91.76,91.76,50111.0,81.9136,81.9404,81.8779,81.8779,50111.0
2019-01-24 15:45:00,91.77,91.84,91.67,91.67,67010.0,81.8869,81.9493,81.7976,81.7976,67010.0
2019-01-24 15:50:00,91.68,91.78,91.67,91.77,79602.0,81.8065,81.8958,81.7976,81.8869,79602.0
2019-01-24 15:55:00,91.78,91.87,91.76,91.8,190585.0,81.8958,81.9761,81.8779,81.9136,190585.0
2019-01-25 09:30:00,92.55,93.22,92.55,93.06,108579.0,82.5828,83.1807,82.5828,83.0379,108579.0
2019-01-25 09:35:00,93.02,93.32,92.79,92.88,70027.0,83.0022,83.2699,82.797,82.8773,70027.0
2019-01-25 09:40:00,92.89,93.05,92.85,93.0,33483.0,82.8862,83.029,82.8505,82.9844,33483.0
2019-01-25 09:45:00,93.03,93.2,92.96,93.11,31690.0,83.0112,83.1628,82.9487,83.0825,31690.0
2019-01-25 09:50:00,93.13,93.47,93.12,93.31,48960.0,83.1004,83.4038,83.0915,83.261,48960.0
2019-01-25 09:55:00,93.34,93.36,92.96,93.04,57380.0,83.2878,83.3056,82.9487,83.0201,57380.0
2019-01-25 10:00:00,93.06,93.33,93.06,93.27,54978.0,83.0379,83.2788,83.0379,83.2253,54978.0
2019-01-25 10:05:00,93.25,93.43,93.24,93.42,30664.0,83.2075,83.3681,83.1985,83.3592,30664.0
2019-01-25 10:10:00,93.44,93.71,93.33,93.67,67171.0,83.377,83.6179,83.2788,83.5822,67171.0
2019-01-25 10:15:00,93.68,93.82,93.66,93.74,70433.0,83.5912,83.7161,83.5733,83.6447,70433.0
2019-01-25 10:20:00,93.74,93.77,93.57,93.66,109157.0,83.6447,83.6715,83.493,83.5733,109157.0
2019-01-25 10:25:00,93.69,93.69,93.49,93.51,52940.0,83.6001,83.6001,83.4216,83.4395,52940.0
2019-01-25 10:30:00,93.52,93.69,93.43,93.49,102604.0,83.4484,83.6001,83.3681,83.4216,102604.0
2019-01-25 10:35:00,93.47,93.7,93.45,93.68,45985.0,83.4038,83.609,83.3859,83.5912,45985.0
2019-01-25 10:40:00,93.68,93.78,93.54,93.76,41665.0,83.5912,83.6804,83.4662,83.6625,41665.0
2019-01-25 10:45:00,93.77,93.84,93.64,93.68,47622.0,83.6715,83.7339,83.5555,83.5912,47622.0
2019-01-25 10:50:00,93.67,93.74,93.56,93.59,46267.0,83.5822,83.6447,83.4841,83.5108,46267.0
2019-01-25 10:55:00,93.58,93.62,93.45,93.45,25283.0,83.5019,83.5376,83.3859,83.3859,25283.0
2019-01-25 11:00:00,93.46,93.59,93.43,93.44,32586.0,83.3948,83.5108,83.3681,83.377,32586.0
2019-01-25 11:05:00,93.43,93.46,93.3,93.41,27904.0,83.3681,83.3948,83.2521,83.3502,27904.0
2019-01-25 11:10:00,93.4,93.41,93.27,93.31,25064.0,83.3413,83.3502,83.2253,83.261,25064.0
2019-01-25 11:15:00,93.31,93.34,93.25,93.28,28893.0,83.261,83.2878,83.2075,83.2342,28893.0
2019-01-25 11:20:00,93.29,93.36,93.24,93.24,72567.0,83.2432,83.3056,83.1985,83.1985,72567.0
2019-01-25 11:25:00,93.23,93.27,93.13,93.19,36809.0,83.1896,83.2253,83.1004,83.1539,36809.0
2019-01-25 11:30:00,93.19,93.51,93.17,93.47,32403.0,83.1539,83.4395,83.1361,83.4038,32403.0
2019-01-25 11:35:00,93.45,93.49,93.38,93.43,33547.0,83.3859,83.4216,83.3235,83.3681,33547.0
2019-01-25 11:40:00,93.46,93.64,93.43,93.58,34888.0,83.3948,83.5555,83.3681,83.5019,34888.0
2019-01-25 11:45:00,93.57,93.64,93.51,93.63,21857.0,83.493,83.5555,83.4395,83.5465,21857.0
2019-01-25 11:50:00,93.63,93.64,93.53,93.58,21086.0,83.5465,83.5555,83.4573,83.5019,21086.0
2019-01-25 11:55:00,93.59,93.59,93.48,93.48,21283.0,83.5108,83.5108,83.4127,83.4127,21283.0
2019-01-25 12:00:00,93.49,93.49,93.34,93.34,55308.0,83.4216,83.4216,83.2878,83.2878,55308.0
2019-01-25 12:05:00,93.34,93.4,93.3,93.33,35265.0,83.2878,83.3413,83.2521,83.2788,35265.0
2019-01-25 12:10:00,93.34,93.35,93.2,93.25,18892.0,83.2878,83.2967,83.1628,83.2075,18892.0
2019-01-25 12:15:00,93.26,93.32,93.24,93.28,19848.0,83.2164,83.2699,83.1985,83.2342,19848.0
2019-01-25 12:20:00,93.29,93.3,93.19,93.28,22364.0,83.2432,83.2521,83.1539,83.2342,22364.0
2019-01-25 12:25:00,93.29,93.56,93.29,93.54,54614.0,83.2432,83.4841,83.2432,83.4662,54614.0
2019-01-25 12:30:00,93.53,93.53,93.38,93.4,23391.0,83.4573,83.4573,83.3235,83.3413,23391.0
2019-01-25 12:35:00,93.41,93.56,93.41,93.56,29637.0,83.3502,83.4841,83.3502,83.4841,29637.0
2019-01-25 12:40:00,93.57,93.64,93.51,93.6,51168.0,83.493,83.5555,83.4395,83.5198,51168.0
2019-01-25 12:45:00,93.61,93.61,93.29,93.33,31506.0,83.5287,83.5287,83.2432,83.2788,31506.0
2019-01-25 12:50:00,93.32,93.38,93.16,93.36,25914.0,83.2699,83.3235,83.1272,83.3056,25914.0
2019-01-25 12:55:00,93.36,93.47,93.34,93.41,72560.0,83.3056,83.4038,83.2878,83.3502,72560.0
2019-01-25 13:00:00,93.44,93.51,93.41,93.43,20427.0,83.377,83.4395,83.3502,83.3681,20427.0
2019-01-25 13:05:00,93.42,93.44,93.29,93.34,31294.0,83.3592,83.377,83.2432,83.2878,31294.0
2019-01-25 13:10:00,93.33,93.34,93.2,93.34,27748.0,83.2788,83.2878,83.1628,83.2878,27748.0
2019-01-25 13:15:00,93.33,93.41,93.29,93.33,20935.0,83.2788,83.3502,83.2432,83.2788,20935.0
2019-01-25 13:20:00,93.32,93.47,93.29,93.43,29940.0,83.2699,83.4038,83.2432,83.3681,29940.0
2019-01-25 13:25:00,93.44,93.5,93.41,93.5,22814.0,83.377,83.4305,83.3502,83.4305,22814.0
2019-01-25 13:30:00,93.5,93.56,93.43,93.44,42477.0,83.4305,83.4841,83.3681,83.377,42477.0
2019-01-25 13:35:00,93.45,93.56,93.35,93.41,58640.0,83.3859,83.4841,83.2967,83.3502,58640.0
2019-01-25 13:40:00,93.4,93.49,93.4,93.48,21491.0,83.3413,83.4216,83.3413,83.4127,21491.0
2019-01-25 13:45:00,93.49,93.52,93.46,93.51,39844.0,83.4216,83.4484,83.3948,83.4395,39844.0
2019-01-25 13:50:00,93.51,93.55,93.48,93.5,15748.0,83.4395,83.4752,83.4127,83.4305,15748.0
2019-01-25 13:55:00,93.5,93.56,93.45,93.56,24981.0,83.4305,83.4841,83.3859,83.4841,24981.0
2019-01-25 14:00:00,93.55,93.56,93.46,93.52,18911.0,83.4752,83.4841,83.3948,83.4484,18911.0
2019-01-25 14:05:00,93.52,93.62,93.47,93.6,33362.0,83.4484,83.5376,83.4038,83.5198,33362.0
2019-01-25 14:10:00,93.56,93.57,93.45,93.56,22264.0,83.4841,83.493,83.3859,83.4841,22264.0
2019-01-25 14:15:00,93.56,93.63,93.44,93.6,81159.0,83.4841,83.5465,83.377,83.5198,81159.0
2019-01-25 14:20:00,93.6,93.6,93.46,93.58,67073.0,83.5198,83.5198,83.3948,83.5019,67073.0
2019-01-25 14:25:00,93.59,93.59,93.33,93.41,22806.0,83.5108,83.5108,83.2788,83.3502,22806.0
2019-01-25 14:30:00,93.42,93.52,93.41,93.43,30393.0,83.3592,83.4484,83.3502,83.3681,30393.0
2019-01-25 14:35:00,93.42,93.49,93.4,93.47,18955.0,83.3592,83.4216,83.3413,83.4038,18955.0
2019-01-25 14:40:00,93.47,93.51,93.42,93.48,41168.0,83.4038,83.4395,83.3592,83.4127,41168.0
2019-01-25 14:45:00,93.49,93.54,93.47,93.52,32218.0,83.4216,83.4662,83.4038,83.4484,32218.0
2019-01-25 14:50:00,93.51,93.61,93.45,93.56,37487.0,83.4395,83.5287,83.3859,83.4841,37487.0
2019-01-25 14:55:00,93.54,93.68,93.54,93.59,35396.0,83.4662,83.5912,83.4662,83.5108,35396.0
2019-01-25 15:00:00,93.59,93.61,93.52,93.6,26460.0,83.5108,83.5287,83.4484,83.5198,26460.0
2019-01-25 15:05:00,93.6,93.63,93.54,93.54,29161.0,83.5198,83.5465,83.4662,83.4662,29161.0
2019-01-25 15:10:00,93.56,93.6,93.52,93.56,25919.0,83.4841,83.5198,83.4484,83.4841,25919.0
2019-01-25 15:15:00,93.56,93.67,93.56,93.63,25379.0,83.4841,83.5822,83.4841,83.5465,25379.0
2019-01-25 15:20:00,93.62,93.62,93.54,93.56,36725.0,83.5376,83.5376,83.4662,83.4841,36725.0
2019-01-25 15:25:00,93.58,93.58,93.41,93.44,53123.0,83.5019,83.5019,83.3502,83.377,53123.0
2019-01-25 15:30:00,93.44,93.5,93.34,93.47,88555.0,83.377,83.4305,83.2878,83.4038,88555.0
2019-01-25 15:35:00,93.47,93.72,93.42,93.71,105413.0,83.4038,83.6268,83.3592,83.6179,105413.0
2019-01-25 15:40:00,93.7,93.79,93.64,93.77,113093.0,83.609,83.6893,83.5555,83.6715,113093.0
2019-01-25 15:45:00,93.78,93.81,93.74,93.79,109478.0,83.6804,83.7072,83.6447,83.6893,109478.0
2019-01-25 15:50:00,93.8,93.81,93.7,93.72,139309.0,83.6982,83.7072,83.609,83.6268,139309.0
2019-01-25 15:55:00,93.73,93.86,93.71,93.81,271878.0,83.6358,83.7518,83.6179,83.7072,271878.0
2019-01-28 09:30:00,93.08,93.08,92.34,92.41,88040.0,83.0558,83.0558,82.3955,82.4579,88040.0
2019-01-28 09:35:00,92.34,92.4,92.14,92.15,46891.0,82.3955,82.449,82.217,82.2259,46891.0
2019-01-28 09:40:00,92.14,92.25,92.08,92.25,37304.0,82.217,82.3152,82.1635,82.3152,37304.0
2019-01-28 09:45:00,92.24,92.44,92.2,92.26,32487.0,82.3062,82.4847,82.2705,82.3241,32487.0
2019-01-28 09:50:00,92.24,92.4,92.11,92.18,78774.0,82.3062,82.449,82.1902,82.2527,78774.0
2019-01-28 09:55:00,92.16,92.4,92.01,92.31,33521.0,82.2349,82.449,82.101,82.3687,33521.0
2019-01-28 10:00:00,92.29,92.29,92.13,92.18,27322.0,82.3508,82.3508,82.2081,82.2527,27322.0
2019-01-28 10:05:00,92.19,92.63,92.18,92.58,35152.0,82.2616,82.6542,82.2527,82.6096,35152.0
2019-01-28 10:10:00,92.56,92.65,92.44,92.45,35148.0,82.5918,82.6721,82.4847,82.4936,35148.0
2019-01-28 10:15:00,92.44,92.77,92.44,92.75,38643.0,82.4847,82.7792,82.4847,82.7613,38643.0
2019-01-28 10:20:00,92.75,92.95,92.74,92.88,48366.0,82.7613,82.9398,82.7524,82.8773,48366.0
2019-01-28 10:25:00,92.9,93.04,92.87,93.0,31711.0,82.8952,83.0201,82.8684,82.9844,31711.0
2019-01-28 10:30:00,92.99,93.23,92.99,93.2,44506.0,82.9755,83.1896,82.9755,83.1628,44506.0
2019-01-28 10:35:00,93.22,93.23,93.01,93.02,33618.0,83.1807,83.1896,82.9933,83.0022,33618.0
2019-01-28 10:40:00,93.04,93.32,93.03,93.3,39245.0,83.0201,83.2699,83.0112,83.2521,39245.0
2019-01-28 10:45:00,93.31,93.36,92.97,92.98,66722.0,83.261,83.3056,82.9576,82.9665,66722.0
2019-01-28 10:50:00,92.99,93.14,92.88,93.13,50504.0,82.9755,83.1093,82.8773,83.1004,50504.0
2019-01-28 10:55:00,93.14,93.14,92.9,92.91,69748.0,83.1093,83.1093,82.8952,82.9041,69748.0
2019-01-28 11:00:00,92.87,92.96,92.8,92.93,76154.0,82.8684,82.9487,82.8059,82.9219,76154.0
2019-01-28 11:05:00,92.94,93.0,92.87,92.88,42566.0,82.9308,82.9844,82.8684,82.8773,42566.0
2019-01-28 11:10:00,92.86,93.19,92.81,93.13,34987.0,82.8595,83.1539,82.8148,83.1004,34987.0
2019-01-28 11:15:00,93.14,93.21,93.05,93.18,43716.0,83.1093,83.1718,83.029,83.145,43716.0
2019-01-28 11:20:00,93.17,93.23,93.07,93.18,20098.0,83.1361,83.1896,83.0468,83.145,20098.0
2019-01-28 11:25:00,93.17,93.3,93.11,93.12,30556.0,83.1361,83.2521,83.0825,83.0915,30556.0
2019-01-28 11:30:00,93.14,93.31,93.06,93.06,87625.0,83.1093,83.261,83.0379,83.0379,87625.0
2019-01-28 11:35:00,93.07,93.07,92.83,92.83,19906.0,83.0468,83.0468,82.8327,82.8327,19906.0
2019-01-28 11:40:00,92.83,92.83,92.61,92.61,17681.0,82.8327,82.8327,82.6364,82.6364,17681.0
2019-01-28 11:45:00,92.61,92.75,92.47,92.59,32344.0,82.6364,82.7613,82.5115,82.6185,32344.0
2019-01-28 11:50:00,92.59,92.61,92.39,92.39,44045.0,82.6185,82.6364,82.4401,82.4401,44045.0
2019-01-28 11:55:00,92.4,92.5,92.29,92.29,19736.0,82.449,82.5382,82.3508,82.3508,19736.0
2019-01-28 12:00:00,92.28,92.32,92.16,92.32,38792.0,82.3419,82.3776,82.2349,82.3776,38792.0
2019-01-28 12:05:00,92.32,92.36,92.18,92.28,18758.0,82.3776,82.4133,82.2527,82.3419,18758.0
2019-01-28 12:10:00,92.26,92.29,92.21,92.23,19217.0,82.3241,82.3508,82.2795,82.2973,19217.0
2019-01-28 12:15:00,92.23,92.37,92.23,92.3,19416.0,82.2973,82.4222,82.2973,82.3598,19416.0
2019-01-28 12:20:00,92.28,92.49,92.28,92.46,17206.0,82.3419,82.5293,82.3419,82.5025,17206.0
2019-01-28 12:25:00,92.48,92.53,92.41,92.49,29830.0,82.5204,82.565,82.4579,82.5293,29830.0
2019-01-28 12:30:00,92.49,92.55,92.43,92.45,18009.0,82.5293,82.5828,82.4758,82.4936,18009.0
2019-01-28 12:35:00,92.45,92.54,92.44,92.54,15415.0,82.4936,82.5739,82.4847,82.5739,15415.0
2019-01-28 12:40:00,92.53,92.59,92.47,92.47,21904.0,82.565,82.6185,82.5115,82.5115,21904.0
2019-01-28 12:45:00,92.46,92.53,92.45,92.49,16576.0,82.5025,82.565,82.4936,82.5293,16576.0
2019-01-28 12:50:00,92.5,92.52,92.43,92.49,13070.0,82.5382,82.5561,82.4758,82.5293,13070.0
2019-01-28 12:55:00,92.5,92.5,92.31,92.37,19216.0,82.5382,82.5382,82.3687,82.4222,19216.0
2019-01-28 13:00:00,92.35,92.41,92.27,92.32,23139.0,82.4044,82.4579,82.333,82.3776,23139.0
2019-01-28 13:05:00,92.32,92.46,92.28,92.45,14225.0,82.3776,82.5025,82.3419,82.4936,14225.0
2019-01-28 13:10:00,92.46,92.6,92.46,92.56,19688.0,82.5025,82.6275,82.5025,82.5918,19688.0
2019-01-28 13:15:00,92.57,92.65,92.57,92.61,15414.0,82.6007,82.6721,82.6007,82.6364,15414.0
2019-01-28 13:20:00,92.59,92.81,92.58,92.73,20734.0,82.6185,82.8148,82.6096,82.7435,20734.0
2019-01-28 13:25:00,92.73,92.77,92.66,92.68,19221.0,82.7435,82.7792,82.681,82.6988,19221.0
2019-01-28 13:30:00,92.69,92.82,92.65,92.78,30494.0,82.7078,82.8238,82.6721,82.7881,30494.0
2019-01-28 13:35:00,92.79,92.84,92.77,92.82,27157.0,82.797,82.8416,82.7792,82.8238,27157.0
2019-01-28 13:40:00,92.82,92.87,92.79,92.87,17506.0,82.8238,82.8684,82.797,82.8684,17506.0
2019-01-28 13:45:00,92.88,92.9,92.84,92.9,16725.0,82.8773,82.8952,82.8416,82.8952,16725.0
2019-01-28 13:50:00,92.9,93.0,92.83,92.95,23099.0,82.8952,82.9844,82.8327,82.9398,23099.0
2019-01-28 13:55:00,92.95,93.09,92.94,93.06,28404.0,82.9398,83.0647,82.9308,83.0379,28404.0
2019-01-28 14:00:00,93.08,93.2,93.03,93.03,95693.0,83.0558,83.1628,83.0112,83.0112,95693.0
2019-01-28 14:05:00,93.03,93.05,92.88,92.99,30814.0,83.0112,83.029,82.8773,82.9755,30814.0
2019-01-28 14:10:00,92.99,93.08,92.95,92.98,21875.0,82.9755,83.0558,82.9398,82.9665,21875.0
2019-01-28 14:15:00,92.98,93.02,92.93,92.97,19940.0,82.9665,83.0022,82.9219,82.9576,19940.0
2019-01-28 14:20:00,92.96,93.0,92.87,92.88,22449.0,82.9487,82.9844,82.8684,82.8773,22449.0
2019-01-28 14:25:00,92.88,92.95,92.84,92.95,17709.0,82.8773,82.9398,82.8416,82.9398,17709.0
2019-01-28 14:30:00,92.95,93.1,92.93,93.07,31902.0,82.9398,83.0736,82.9219,83.0468,31902.0
2019-01-28 14:35:00,93.06,93.13,92.98,93.12,19475.0,83.0379,83.1004,82.9665,83.0915,19475.0
2019-01-28 14:40:00,93.12,93.15,93.06,93.08,21670.0,83.0915,83.1182,83.0379,83.0558,21670.0
2019-01-28 14:45:00,93.08,93.16,93.08,93.14,19340.0,83.0558,83.1272,83.0558,83.1093,19340.0
2019-01-28 14:50:00,93.14,93.28,93.14,93.19,22599.0,83.1093,83.2342,83.1093,83.1539,22599.0
2019-01-28 14:55:00,93.19,93.36,93.19,93.23,42448.0,83.1539,83.3056,83.1539,83.1896,42448.0
2019-01-28 15:00:00,93.22,93.27,93.13,93.13,16241.0,83.1807,83.2253,83.1004,83.1004,16241.0
2019-01-28 15:05:00,93.13,93.14,93.01,93.11,29668.0,83.1004,83.1093,82.9933,83.0825,29668.0
2019-01-28 15:10:00,93.1,93.25,93.05,93.23,25919.0,83.0736,83.2075,83.029,83.1896,25919.0
2019-01-28 15:15:00,93.22,93.23,93.09,93.2,25976.0,83.1807,83.1896,83.0647,83.1628,25976.0
2019-01-28 15:20:00,93.2,93.36,93.19,93.26,25452.0,83.1628,83.3056,83.1539,83.2164,25452.0
2019-01-28 15:25:00,93.26,93.26,93.12,93.12,23508.0,83.2164,83.2164,83.0915,83.0915,23508.0
2019-01-28 15:30:00,93.12,93.23,93.1,93.23,29369.0,83.0915,83.1896,83.0736,83.1896,29369.0
2019-01-28 15:35:00,93.23,93.23,93.14,93.14,29288.0,83.1896,83.1896,83.1093,83.1093,29288.0
2019-01-28 15:40:00,93.14,93.18,93.05,93.07,51112.0,83.1093,83.145,83.029,83.0468,51112.0
2019-01-28 15:45:00,93.05,93.12,92.89,92.9,72918.0,83.029,83.0915,82.8862,82.8952,72918.0
2019-01-28 15:50:00,92.9,93.02,92.89,92.97,78958.0,82.8952,83.0022,82.8862,82.9576,78958.0
2019-01-28 15:55:00,92.96,93.17,92.96,93.13,189412.0,82.9487,83.1361,82.9487,83.1004,189412.0
2019-01-29 09:30:00,92.41,92.46,92.15,92.44,102998.0,82.4579,82.5025,82.2259,82.4847,102998.0
2019-01-29 09:35:00,92.41,92.62,92.25,92.41,55938.0,82.4579,82.6453,82.3152,82.4579,55938.0
2019-01-29 09:40:00,92.39,92.61,92.27,92.53,55458.0,82.4401,82.6364,82.333,82.565,55458.0
2019-01-29 09:45:00,92.54,92.98,92.5,92.97,25662.0,82.5739,82.9665,82.5382,82.9576,25662.0
2019-01-29 09:50:00,92.96,93.14,92.92,93.06,38064.0,82.9487,83.1093,82.913,83.0379,38064.0
2019-01-29 09:55:00,93.06,93.22,93.01,93.21,72576.0,83.0379,83.1807,82.9933,83.1718,72576.0
2019-01-29 10:00:00,93.23,93.53,93.21,93.4,43234.0,83.1896,83.4573,83.1718,83.3413,43234.0
2019-01-29 10:05:00,93.41,93.43,93.16,93.19,28681.0,83.3502,83.3681,83.1272,83.1539,28681.0
2019-01-29 10:10:00,93.18,93.2,92.97,92.98,23010.0,83.145,83.1628,82.9576,82.9665,23010.0
2019-01-29 10:15:00,92.98,93.02,92.86,93.01,23905.0,82.9665,83.0022,82.8595,82.9933,23905.0
2019-01-29 10:20:00,93.01,93.01,92.86,92.91,16926.0,82.9933,82.9933,82.8595,82.9041,16926.0
2019-01-29 10:25:00,92.91,93.08,92.91,93.06,28769.0,82.9041,83.0558,82.9041,83.0379,28769.0
2019-01-29 10:30:00,93.07,93.09,92.93,92.97,27761.0,83.0468,83.0647,82.9219,82.9576,27761.0
2019-01-29 10:35:00,92.97,93.01,92.89,92.92,19862.0,82.9576,82.9933,82.8862,82.913,19862.0
2019-01-29 10:40:00,92.94,93.02,92.83,92.91,20333.0,82.9308,83.0022,82.8327,82.9041,20333.0
2019-01-29 10:45:00,92.94,92.99,92.81,92.9,78459.0,82.9308,82.9755,82.8148,82.8952,78459.0
2019-01-29 10:50:00,92.9,92.9,92.36,92.39,47599.0,82.8952,82.8952,82.4133,82.4401,47599.0
2019-01-29 10:55:00,92.4,92.61,92.39,92.57,26178.0,82.449,82.6364,82.4401,82.6007,26178.0
2019-01-29 11:00:00,92.56,92.56,92.4,92.42,32767.0,82.5918,82.5918,82.449,82.4668,32767.0
2019-01-29 11:05:00,92.42,92.57,92.37,92.57,21477.0,82.4668,82.6007,82.4222,82.6007,21477.0
2019-01-29 11:10:00,92.58,92.64,92.54,92.61,15504.0,82.6096,82.6632,82.5739,82.6364,15504.0
2019-01-29 11:15:00,92.63,92.66,92.58,92.62,18000.0,82.6542,82.681,82.6096,82.6453,18000.0
2019-01-29 11:20:00,92.62,92.63,92.51,92.56,22043.0,82.6453,82.6542,82.5472,82.5918,22043.0
2019-01-29 11:25:00,92.55,92.73,92.55,92.65,16832.0,82.5828,82.7435,82.5828,82.6721,16832.0
2019-01-29 11:30:00,92.66,92.75,92.64,92.73,14039.0,82.681,82.7613,82.6632,82.7435,14039.0
2019-01-29 11:35:00,92.72,92.83,92.71,92.8,12060.0,82.7345,82.8327,82.7256,82.8059,12060.0
2019-01-29 11:40:00,92.8,92.85,92.73,92.85,8586.0,82.8059,82.8505,82.7435,82.8505,8586.0
2019-01-29 11:45:00,92.86,93.06,92.86,93.05,14044.0,82.8595,83.0379,82.8595,83.029,14044.0
2019-01-29 11:50:00,93.05,93.19,93.01,93.15,23132.0,83.029,83.1539,82.9933,83.1182,23132.0
2019-01-29 11:55:00,93.15,93.24,93.11,93.22,22210.0,83.1182,83.1985,83.0825,83.1807,22210.0
2019-01-29 12:00:00,93.23,93.28,93.09,93.09,36955.0,83.1896,83.2342,83.0647,83.0647,36955.0
2019-01-29 12:05:00,93.09,93.14,92.98,93.02,12816.0,83.0647,83.1093,82.9665,83.0022,12816.0
2019-01-29 12:10:00,93.01,93.12,92.97,93.12,43740.0,82.9933,83.0915,82.9576,83.0915,43740.0
2019-01-29 12:15:00,93.11,93.33,93.1,93.28,27665.0,83.0825,83.2788,83.0736,83.2342,27665.0
2019-01-29 12:20:00,93.27,93.38,93.27,93.3,14299.0,83.2253,83.3235,83.2253,83.2521,14299.0
2019-01-29 12:25:00,93.28,93.28,93.14,93.14,14327.0,83.2342,83.2342,83.1093,83.1093,14327.0
2019-01-29 12:30:00,93.12,93.12,92.97,93.01,22414.0,83.0915,83.0915,82.9576,82.9933,22414.0
2019-01-29 12:35:00,93.01,93.17,93.0,93.14,13902.0,82.9933,83.1361,82.9844,83.1093,13902.0
2019-01-29 12:40:00,93.16,93.19,93.08,93.14,7327.0,83.1272,83.1539,83.0558,83.1093,7327.0
2019-01-29 12:45:00,93.14,93.19,93.09,93.12,8311.0,83.1093,83.1539,83.0647,83.0915,8311.0
2019-01-29 12:50:00,93.16,93.23,93.14,93.21,10783.0,83.1272,83.1896,83.1093,83.1718,10783.0
2019-01-29 12:55:00,93.24,93.29,93.14,93.16,11728.0,83.1985,83.2432,83.1093,83.1272,11728.0
2019-01-29 13:00:00,93.15,93.19,93.06,93.19,14235.0,83.1182,83.1539,83.0379,83.1539,14235.0
2019-01-29 13:05:00,93.19,93.23,93.16,93.22,9998.0,83.1539,83.1896,83.1272,83.1807,9998.0
2019-01-29 13:10:00,93.23,93.26,93.1,93.1,28061.0,83.1896,83.2164,83.0736,83.0736,28061.0
2019-01-29 13:15:00,93.1,93.35,93.08,93.33,14749.0,83.0736,83.2967,83.0558,83.2788,14749.0
2019-01-29 13:20:00,93.35,93.41,93.3,93.34,14329.0,83.2967,83.3502,83.2521,83.2878,14329.0
2019-01-29 13:25:00,93.34,93.42,93.32,93.36,20326.0,83.2878,83.3592,83.2699,83.3056,20326.0
2019-01-29 13:30:00,93.37,93.45,93.37,93.38,52924.0,83.3145,83.3859,83.3145,83.3235,52924.0
2019-01-29 13:35:00,93.36,93.37,93.21,93.35,14708.0,83.3056,83.3145,83.1718,83.2967,14708.0
2019-01-29 13:40:00,93.33,93.46,93.3,93.42,75307.0,83.2788,83.3948,83.2521,83.3592,75307.0
2019-01-29 13:45:00,93.42,93.43,93.3,93.32,38012.0,83.3592,83.3681,83.2521,83.2699,38012.0
2019-01-29 13:50:00,93.33,93.4,93.31,93.31,18312.0,83.2788,83.3413,83.261,83.261,18312.0
2019-01-29 13:55:00,93.31,93.41,93.29,93.4,30997.0,83.261,83.3502,83.2432,83.3413,30997.0
2019-01-29 14:00:00,93.38,93.38,93.22,93.37,55760.0,83.3235,83.3235,83.1807,83.3145,55760.0
2019-01-29 14:05:00,93.35,93.43,93.35,93.41,31168.0,83.2967,83.3681,83.2967,83.3502,31168.0
2019-01-29 14:10:00,93.41,93.41,93.35,93.39,14728.0,83.3502,83.3502,83.2967,83.3324,14728.0
2019-01-29 14:15:00,93.39,93.41,93.3,93.37,11169.0,83.3324,83.3502,83.2521,83.3145,11169.0
2019-01-29 14:20:00,93.35,93.38,93.32,93.35,18639.0,83.2967,83.3235,83.2699,83.2967,18639.0
2019-01-29 14:25:00,93.34,93.35,93.29,93.31,23063.0,83.2878,83.2967,83.2432,83.261,23063.0
2019-01-29 14:30:00,93.31,93.43,93.3,93.43,29470.0,83.261,83.3681,83.2521,83.3681,29470.0
2019-01-29 14:35:00,93.43,93.43,93.33,93.4,31181.0,83.3681,83.3681,83.2788,83.3413,31181.0
2019-01-29 14:40:00,93.39,93.39,93.24,93.34,30181.0,83.3324,83.3324,83.1985,83.2878,30181.0
2019-01-29 14:45:00,93.33,93.39,93.28,93.31,22267.0,83.2788,83.3324,83.2342,83.261,22267.0
2019-01-29 14:50:00,93.3,93.4,93.28,93.39,29489.0,83.2521,83.3413,83.2342,83.3324,29489.0
2019-01-29 14:55:00,93.38,93.43,93.34,93.34,47045.0,83.3235,83.3681,83.2878,83.2878,47045.0
2019-01-29 15:00:00,93.36,93.36,93.26,93.32,17338.0,83.3056,83.3056,83.2164,83.2699,17338.0
2019-01-29 15:05:00,93.31,93.34,93.3,93.31,17331.0,83.261,83.2878,83.2521,83.261,17331.0
2019-01-29 15:10:00,93.31,93.35,93.3,93.34,17269.0,83.261,83.2967,83.2521,83.2878,17269.0
2019-01-29 15:15:00,93.35,93.43,93.35,93.37,28951.0,83.2967,83.3681,83.2967,83.3145,28951.0
2019-01-29 15:20:00,93.38,93.42,93.35,93.42,20217.0,83.3235,83.3592,83.2967,83.3592,20217.0
2019-01-29 15:25:00,93.42,93.46,93.4,93.44,47243.0,83.3592,83.3948,83.3413,83.377,47243.0
2019-01-29 15:30:00,93.44,93.48,93.4,93.43,67182.0,83.377,83.4127,83.3413,83.3681,67182.0
2019-01-29 15:35:00,93.43,93.43,93.3,93.36,26025.0,83.3681,83.3681,83.2521,83.3056,26025.0
2019-01-29 15:40:00,93.37,93.43,93.35,93.41,35590.0,83.3145,83.3681,83.2967,83.3502,35590.0
2019-01-29 15:45:00,93.41,93.44,93.36,93.39,45958.0,83.3502,83.377,83.3056,83.3324,45958.0
2019-01-29 15:50:00,93.39,93.43,93.33,93.43,60565.0,83.3324,83.3681,83.2788,83.3681,60565.0
2019-01-29 15:55:00,93.44,93.48,93.32,93.46,141205.0,83.377,83.4127,83.2699,83.3948,141205.0
2019-01-30 09:30:00,93.76,94.2,93.74,94.14,139052.0,83.6625,84.0552,83.6447,84.0016,139052.0
2019-01-30 09:35:00,94.11,94.25,93.94,94.25,46996.0,83.9748,84.0998,83.8232,84.0998,46996.0
2019-01-30 09:40:00,94.24,94.44,94.14,94.2,61936.0,84.0908,84.2693,84.0016,84.0552,61936.0
2019-01-30 09:45:00,94.24,94.28,94.06,94.07,33973.0,84.0908,84.1265,83.9302,83.9392,33973.0
2019-01-30 09:50:00,94.06,94.07,93.81,94.02,27797.0,83.9302,83.9392,83.7072,83.8945,27797.0
2019-01-30 09:55:00,94.04,94.04,93.83,93.86,31533.0,83.9124,83.9124,83.725,83.7518,31533.0
2019-01-30 10:00:00,93.86,93.86,93.53,93.71,46478.0,83.7518,83.7518,83.4573,83.6179,46478.0
2019-01-30 10:05:00,93.71,93.84,93.65,93.66,19837.0,83.6179,83.7339,83.5644,83.5733,19837.0
2019-01-30 10:10:00,93.66,93.78,93.63,93.75,20436.0,83.5733,83.6804,83.5465,83.6536,20436.0
2019-01-30 10:15:00,93.73,93.73,93.52,93.66,25223.0,83.6358,83.6358,83.4484,83.5733,25223.0
2019-01-30 10:20:00,93.66,93.86,93.64,93.83,31424.0,83.5733,83.7518,83.5555,83.725,31424.0
2019-01-30 10:25:00,93.83,93.99,93.82,93.97,31370.0,83.725,83.8678,83.7161,83.8499,31370.0
2019-01-30 10:30:00,93.95,94.23,93.94,94.23,35690.0,83.8321,84.0819,83.8232,84.0819,35690.0
2019-01-30 10:35:00,94.23,94.26,94.11,94.21,40761.0,84.0819,84.1087,83.9748,84.0641,40761.0
2019-01-30 10:40:00,94.23,94.33,94.14,94.33,16805.0,84.0819,84.1712,84.0016,84.1712,16805.0
2019-01-30 10:45:00,94.33,94.33,94.2,94.28,42568.0,84.1712,84.1712,84.0552,84.1265,42568.0
2019-01-30 10:50:00,94.27,94.27,94.07,94.13,25414.0,84.1176,84.1176,83.9392,83.9927,25414.0
2019-01-30 10:55:00,94.14,94.19,94.09,94.15,16308.0,84.0016,84.0462,83.957,84.0105,16308.0
2019-01-30 11:00:00,94.16,94.42,94.14,94.39,55278.0,84.0195,84.2515,84.0016,84.2247,55278.0
2019-01-30 11:05:00,94.41,94.44,94.28,94.38,23216.0,84.2425,84.2693,84.1265,84.2158,23216.0
2019-01-30 11:10:00,94.38,94.54,94.37,94.53,51059.0,84.2158,84.3585,84.2068,84.3496,51059.0
2019-01-30 11:15:00,94.54,94.65,94.5,94.62,24669.0,84.3585,84.4567,84.3228,84.4299,24669.0
2019-01-30 11:20:00,94.61,94.69,94.6,94.63,22349.0,84.421,84.4924,84.4121,84.4388,22349.0
2019-01-30 11:25:00,94.64,94.64,94.54,94.6,23459.0,84.4478,84.4478,84.3585,84.4121,23459.0
2019-01-30 11:30:00,94.6,94.6,94.48,94.56,20864.0,84.4121,84.4121,84.305,84.3764,20864.0
2019-01-30 11:35:00,94.58,94.58,94.35,94.38,15919.0,84.3942,84.3942,84.189,84.2158,15919.0
2019-01-30 11:40:00,94.39,94.6,94.37,94.6,27507.0,84.2247,84.4121,84.2068,84.4121,27507.0
2019-01-30 11:45:00,94.58,94.62,94.57,94.62,19590.0,84.3942,84.4299,84.3853,84.4299,19590.0
2019-01-30 11:50:00,94.61,94.64,94.55,94.59,16040.0,84.421,84.4478,84.3675,84.4032,16040.0
2019-01-30 11:55:00,94.59,94.67,94.59,94.65,28361.0,84.4032,84.4745,84.4032,84.4567,28361.0
2019-01-30 12:00:00,94.66,94.8,94.65,94.78,34170.0,84.4656,84.5905,84.4567,84.5727,34170.0
2019-01-30 12:05:00,94.77,94.79,94.68,94.71,25271.0,84.5638,84.5816,84.4835,84.5102,25271.0
2019-01-30 12:10:00,94.71,94.73,94.66,94.67,12201.0,84.5102,84.5281,84.4656,84.4745,12201.0
2019-01-30 12:15:00,94.67,94.76,94.64,94.73,19377.0,84.4745,84.5548,84.4478,84.5281,19377.0
2019-01-30 12:20:00,94.73,94.8,94.71,94.72,23226.0,84.5281,84.5905,84.5102,84.5192,23226.0
2019-01-30 12:25:00,94.73,94.77,94.71,94.75,14385.0,84.5281,84.5638,84.5102,84.5459,14385.0
2019-01-30 12:30:00,94.75,94.78,94.7,94.76,13537.0,84.5459,84.5727,84.5013,84.5548,13537.0
2019-01-30 12:35:00,94.77,94.78,94.68,94.7,11863.0,84.5638,84.5727,84.4835,84.5013,11863.0
2019-01-30 12:40:00,94.7,94.71,94.5,94.55,20115.0,84.5013,84.5102,84.3228,84.3675,20115.0
2019-01-30 12:45:00,94.56,94.63,94.52,94.62,9357.0,84.3764,84.4388,84.3407,84.4299,9357.0
2019-01-30 12:50:00,94.62,94.64,94.57,94.57,7174.0,84.4299,84.4478,84.3853,84.3853,7174.0
2019-01-30 12:55:00,94.56,94.56,94.45,94.45,10220.0,84.3764,84.3764,84.2782,84.2782,10220.0
2019-01-30 13:00:00,94.45,94.46,94.4,94.41,11539.0,84.2782,84.2872,84.2336,84.2425,11539.0
2019-01-30 13:05:00,94.42,94.53,94.42,94.53,19208.0,84.2515,84.3496,84.2515,84.3496,19208.0
2019-01-30 13:10:00,94.54,94.59,94.48,94.48,14501.0,84.3585,84.4032,84.305,84.305,14501.0
2019-01-30 13:15:00,94.49,94.5,94.41,94.41,11628.0,84.3139,84.3228,84.2425,84.2425,11628.0
2019-01-30 13:20:00,94.4,94.42,94.34,94.39,11310.0,84.2336,84.2515,84.1801,84.2247,11310.0
2019-01-30 13:25:00,94.39,94.4,94.32,94.37,8572.0,84.2247,84.2336,84.1622,84.2068,8572.0
2019-01-30 13:30:00,94.36,94.46,94.36,94.44,37125.0,84.1979,84.2872,84.1979,84.2693,37125.0
2019-01-30 13:35:00,94.43,94.55,94.43,94.55,45824.0,84.2604,84.3675,84.2604,84.3675,45824.0
2019-01-30 13:40:00,94.56,94.7,94.55,94.66,75903.0,84.3764,84.5013,84.3675,84.4656,75903.0
2019-01-30 13:45:00,94.66,94.71,94.62,94.67,73564.0,84.4656,84.5102,84.4299,84.4745,73564.0
2019-01-30 13:50:00,94.66,94.75,94.62,94.66,109115.0,84.4656,84.5459,84.4299,84.4656,109115.0
2019-01-30 13:55:00,94.66,94.66,94.47,94.49,50055.0,84.4656,84.4656,84.2961,84.3139,50055.0
2019-01-30 14:00:00,94.49,95.35,94.44,95.34,122414.0,84.3139,85.0813,84.2693,85.0724,122414.0
2019-01-30 14:05:00,95.37,95.43,95.25,95.39,105244.0,85.0992,85.1527,84.9921,85.117,105244.0
2019-01-30 14:10:00,95.39,95.75,95.29,95.75,65739.0,85.117,85.4382,85.0278,85.4382,65739.0
2019-01-30 14:15:00,95.75,96.04,95.62,95.95,117561.0,85.4382,85.697,85.3222,85.6167,117561.0
2019-01-30 14:20:00,95.97,96.4,95.91,96.29,131688.0,85.6345,86.0182,85.581,85.9201,131688.0
2019-01-30 14:25:00,96.3,96.32,96.08,96.11,86660.0,85.929,85.9468,85.7327,85.7595,86660.0
2019-01-30 14:30:00,96.09,96.28,96.01,96.16,111777.0,85.7416,85.9111,85.6702,85.8041,111777.0
2019-01-30 14:35:00,96.16,96.2,95.93,95.97,62769.0,85.8041,85.8398,85.5988,85.6345,62769.0
2019-01-30 14:40:00,95.97,95.99,95.8,95.95,43750.0,85.6345,85.6524,85.4828,85.6167,43750.0
2019-01-30 14:45:00,95.94,96.15,95.91,95.97,46007.0,85.6078,85.7951,85.581,85.6345,46007.0
2019-01-30 14:50:00,95.96,96.28,95.79,96.25,100057.0,85.6256,85.9111,85.4739,85.8844,100057.0
2019-01-30 14:55:00,96.28,96.39,96.23,96.25,79279.0,85.9111,86.0093,85.8665,85.8844,79279.0
2019-01-30 15:00:00,96.26,96.38,96.01,96.01,68993.0,85.8933,86.0004,85.6702,85.6702,68993.0
2019-01-30 15:05:00,96.01,96.07,95.81,95.81,48407.0,85.6702,85.7238,85.4918,85.4918,48407.0
2019-01-30 15:10:00,95.8,95.84,95.68,95.8,38412.0,85.4828,85.5185,85.3758,85.4828,38412.0
2019-01-30 15:15:00,95.81,95.84,95.63,95.7,41405.0,85.4918,85.5185,85.3311,85.3936,41405.0
2019-01-30 15:20:00,95.72,95.79,95.58,95.63,42918.0,85.4115,85.4739,85.2865,85.3311,42918.0
2019-01-30 15:25:00,95.63,95.72,95.58,95.59,36541.0,85.3311,85.4115,85.2865,85.2955,36541.0
2019-01-30 15:30:00,95.58,95.61,95.46,95.54,85004.0,85.2865,85.3133,85.1795,85.2508,85004.0
2019-01-30 15:35:00,95.54,95.72,95.53,95.65,98589.0,85.2508,85.4115,85.2419,85.349,98589.0
2019-01-30 15:40:00,95.64,95.75,95.5,95.72,93393.0,85.3401,85.4382,85.2151,85.4115,93393.0
2019-01-30 15:45:00,95.72,95.85,95.69,95.75,126146.0,85.4115,85.5275,85.3847,85.4382,126146.0
2019-01-30 15:50:00,95.75,95.89,95.59,95.84,210376.0,85.4382,85.5631,85.2955,85.5185,210376.0
2019-01-30 15:55:00,95.84,95.95,95.68,95.78,313126.0,85.5185,85.6167,85.3758,85.465,313126.0
2019-01-31 09:30:00,95.29,95.33,94.92,95.06,64311.0,85.0278,85.0635,84.6976,84.8225,64311.0
2019-01-31 09:35:00,95.04,95.24,94.91,95.16,26041.0,84.8047,84.9832,84.6887,84.9118,26041.0
2019-01-31 09:40:00,95.18,95.3,95.04,95.23,61859.0,84.9296,85.0367,84.8047,84.9742,61859.0
2019-01-31 09:45:00,95.29,95.54,95.23,95.5,61321.0,85.0278,85.2508,84.9742,85.2151,61321.0
2019-01-31 09:50:00,95.52,95.69,95.52,95.64,71922.0,85.233,85.3847,85.233,85.3401,71922.0
2019-01-31 09:55:00,95.66,95.7,95.53,95.68,77624.0,85.3579,85.3936,85.2419,85.3758,77624.0
2019-01-31 10:00:00,95.71,96.05,95.64,96.03,85148.0,85.4025,85.7059,85.3401,85.6881,85148.0
2019-01-31 10:05:00,96.03,96.81,96.02,96.76,168888.0,85.6881,86.3841,85.6791,86.3395,168888.0
2019-01-31 10:10:00,96.77,97.09,96.69,97.08,144733.0,86.3484,86.6339,86.277,86.625,144733.0
2019-01-31 10:15:00,97.07,97.18,97.05,97.1,65391.0,86.6161,86.7142,86.5982,86.6428,65391.0
2019-01-31 10:20:00,97.09,97.32,97.01,97.29,77231.0,86.6339,86.8391,86.5625,86.8124,77231.0
2019-01-31 10:25:00,97.28,97.49,97.25,97.33,183211.0,86.8035,86.9908,86.7767,86.8481,183211.0
2019-01-31 10:30:00,97.32,97.39,97.14,97.14,171769.0,86.8391,86.9016,86.6785,86.6785,171769.0
2019-01-31 10:35:00,97.16,97.32,96.88,96.92,82314.0,86.6964,86.8391,86.4465,86.4822,82314.0
2019-01-31 10:40:00,96.89,97.02,96.82,96.93,47159.0,86.4555,86.5715,86.393,86.4911,47159.0
2019-01-31 10:45:00,96.91,96.92,96.56,96.6,41358.0,86.4733,86.4822,86.161,86.1967,41358.0
2019-01-31 10:50:00,96.59,96.66,96.51,96.61,33770.0,86.1878,86.2502,86.1164,86.2056,33770.0
2019-01-31 10:55:00,96.62,96.71,96.49,96.6,33579.0,86.2145,86.2948,86.0985,86.1967,33579.0
2019-01-31 11:00:00,96.61,96.81,96.6,96.73,45077.0,86.2056,86.3841,86.1967,86.3127,45077.0
2019-01-31 11:05:00,96.75,96.75,96.54,96.63,32816.0,86.3305,86.3305,86.1431,86.2235,32816.0
2019-01-31 11:10:00,96.64,96.74,96.61,96.74,20031.0,86.2324,86.3216,86.2056,86.3216,20031.0
2019-01-31 11:15:00,96.74,96.76,96.64,96.71,41552.0,86.3216,86.3395,86.2324,86.2948,41552.0
2019-01-31 11:20:00,96.71,96.86,96.64,96.82,54634.0,86.2948,86.4287,86.2324,86.393,54634.0
2019-01-31 11:25:00,96.84,96.93,96.82,96.83,26668.0,86.4108,86.4911,86.393,86.4019,26668.0
2019-01-31 11:30:00,96.83,96.86,96.75,96.85,22638.0,86.4019,86.4287,86.3305,86.4198,22638.0
2019-01-31 11:35:00,96.85,96.85,96.68,96.81,43573.0,86.4198,86.4198,86.2681,86.3841,43573.0
2019-01-31 11:40:00,96.81,96.87,96.76,96.85,43411.0,86.3841,86.4376,86.3395,86.4198,43411.0
2019-01-31 11:45:00,96.84,97.03,96.79,97.0,77257.0,86.4108,86.5804,86.3662,86.5536,77257.0
2019-01-31 11:50:00,97.0,97.01,96.87,96.99,18534.0,86.5536,86.5625,86.4376,86.5447,18534.0
2019-01-31 11:55:00,97.0,97.1,96.95,97.09,60232.0,86.5536,86.6428,86.509,86.6339,60232.0
2019-01-31 12:00:00,97.07,97.24,97.06,97.16,34361.0,86.6161,86.7678,86.6071,86.6964,34361.0
2019-01-31 12:05:00,97.16,97.16,97.01,97.08,62204.0,86.6964,86.6964,86.5625,86.625,62204.0
2019-01-31 12:10:00,97.04,97.04,96.88,96.89,33723.0,86.5893,86.5893,86.4465,86.4555,33723.0
2019-01-31 12:15:00,96.89,96.95,96.87,96.92,34653.0,86.4555,86.509,86.4376,86.4822,34653.0
2019-01-31 12:20:00,96.93,97.08,96.91,97.01,23054.0,86.4911,86.625,86.4733,86.5625,23054.0
2019-01-31 12:25:00,97.0,97.02,96.81,96.82,18386.0,86.5536,86.5715,86.3841,86.393,18386.0
2019-01-31 12:30:00,96.81,96.83,96.71,96.81,22590.0,86.3841,86.4019,86.2948,86.3841,22590.0
2019-01-31 12:35:00,96.84,96.92,96.84,96.84,35264.0,86.4108,86.4822,86.4108,86.4108,35264.0
2019-01-31 12:40:00,96.85,96.91,96.75,96.75,53891.0,86.4198,86.4733,86.3305,86.3305,53891.0
2019-01-31 12:45:00,96.76,96.91,96.76,96.83,57024.0,86.3395,86.4733,86.3395,86.4019,57024.0
2019-01-31 12:50:00,96.84,96.89,96.77,96.89,16606.0,86.4108,86.4555,86.3484,86.4555,16606.0
2019-01-31 12:55:00,96.87,96.89,96.73,96.83,30038.0,86.4376,86.4555,86.3127,86.4019,30038.0
2019-01-31 13:00:00,96.84,96.9,96.77,96.83,25274.0,86.4108,86.4644,86.3484,86.4019,25274.0
2019-01-31 13:05:00,96.82,96.88,96.77,96.78,18895.0,86.393,86.4465,86.3484,86.3573,18895.0
2019-01-31 13:10:00,96.78,96.78,96.68,96.71,11165.0,86.3573,86.3573,86.2681,86.2948,11165.0
2019-01-31 13:15:00,96.71,96.74,96.57,96.59,17845.0,86.2948,86.3216,86.1699,86.1878,17845.0
2019-01-31 13:20:00,96.58,96.6,96.53,96.57,25450.0,86.1788,86.1967,86.1342,86.1699,25450.0
2019-01-31 13:25:00,96.58,96.63,96.48,96.56,28789.0,86.1788,86.2235,86.0896,86.161,28789.0
2019-01-31 13:30:00,96.57,96.63,96.5,96.57,19075.0,86.1699,86.2235,86.1075,86.1699,19075.0
2019-01-31 13:35:00,96.57,96.62,96.55,96.59,27284.0,86.1699,86.2145,86.1521,86.1878,27284.0
2019-01-31 13:40:00,96.59,96.61,96.5,96.55,30127.0,86.1878,86.2056,86.1075,86.1521,30127.0
2019-01-31 13:45:00,96.55,96.55,96.46,96.46,28570.0,86.1521,86.1521,86.0718,86.0718,28570.0
2019-01-31 13:50:00,96.45,96.57,96.45,96.56,24774.0,86.0628,86.1699,86.0628,86.161,24774.0
2019-01-31 13:55:00,96.57,96.61,96.55,96.59,26815.0,86.1699,86.2056,86.1521,86.1878,26815.0
2019-01-31 14:00:00,96.59,96.61,96.45,96.56,98959.0,86.1878,86.2056,86.0628,86.161,98959.0
2019-01-31 14:05:00,96.57,96.61,96.4,96.41,39424.0,86.1699,86.2056,86.0182,86.0271,39424.0
2019-01-31 14:10:00,96.41,96.42,96.21,96.25,19728.0,86.0271,86.0361,85.8487,85.8844,19728.0
2019-01-31 14:15:00,96.26,96.31,96.15,96.2,21797.0,85.8933,85.9379,85.7951,85.8398,21797.0
2019-01-31 14:20:00,96.19,96.33,96.19,96.27,17547.0,85.8308,85.9558,85.8308,85.9022,17547.0
2019-01-31 14:25:00,96.28,96.29,96.15,96.16,17712.0,85.9111,85.9201,85.7951,85.8041,17712.0
2019-01-31 14:30:00,96.15,96.27,96.11,96.21,24264.0,85.7951,85.9022,85.7595,85.8487,24264.0
2019-01-31 14:35:00,96.21,96.35,96.14,96.32,16639.0,85.8487,85.9736,85.7862,85.9468,16639.0
2019-01-31 14:40:00,96.32,96.37,96.28,96.33,21992.0,85.9468,85.9915,85.9111,85.9558,21992.0
2019-01-31 14:45:00,96.34,96.34,96.26,96.31,33814.0,85.9647,85.9647,85.8933,85.9379,33814.0
2019-01-31 14:50:00,96.3,96.31,96.22,96.26,35209.0,85.929,85.9379,85.8576,85.8933,35209.0
2019-01-31 14:55:00,96.26,96.3,96.21,96.24,21091.0,85.8933,85.929,85.8487,85.8755,21091.0
2019-01-31 15:00:00,96.23,96.23,96.11,96.14,34386.0,85.8665,85.8665,85.7595,85.7862,34386.0
2019-01-31 15:05:00,96.12,96.19,96.06,96.14,34933.0,85.7684,85.8308,85.7148,85.7862,34933.0
2019-01-31 15:10:00,96.14,96.14,95.97,95.98,32441.0,85.7862,85.7862,85.6345,85.6435,32441.0
2019-01-31 15:15:00,95.98,96.07,95.94,95.99,34990.0,85.6435,85.7238,85.6078,85.6524,34990.0
2019-01-31 15:20:00,95.99,96.07,95.97,96.07,36649.0,85.6524,85.7238,85.6345,85.7238,36649.0
2019-01-31 15:25:00,96.08,96.13,96.04,96.09,33625.0,85.7327,85.7773,85.697,85.7416,33625.0
2019-01-31 15:30:00,96.08,96.21,96.03,96.11,62068.0,85.7327,85.8487,85.6881,85.7595,62068.0
2019-01-31 15:35:00,96.11,96.14,96.04,96.09,53463.0,85.7595,85.7862,85.697,85.7416,53463.0
2019-01-31 15:40:00,96.08,96.09,95.93,95.95,87681.0,85.7327,85.7416,85.5988,85.6167,87681.0
2019-01-31 15:45:00,95.95,96.07,95.9,96.05,131772.0,85.6167,85.7238,85.5721,85.7059,131772.0
2019-01-31 15:50:00,96.05,96.27,96.04,96.24,141166.0,85.7059,85.9022,85.697,85.8755,141166.0
2019-01-31 15:55:00,96.25,96.32,96.18,96.18,260920.0,85.8844,85.9468,85.8219,85.8219,260920.0
2019-02-01 09:30:00,96.2,96.57,96.01,96.15,111366.0,85.8398,86.1699,85.6702,85.7951,111366.0
2019-02-01 09:35:00,96.21,96.53,96.21,96.51,72577.0,85.8487,86.1342,85.8487,86.1164,72577.0
2019-02-01 09:40:00,96.49,96.95,96.48,96.72,123882.0,86.0985,86.509,86.0896,86.3038,123882.0
2019-02-01 09:45:00,96.72,97.14,96.72,97.01,85081.0,86.3038,86.6785,86.3038,86.5625,85081.0
2019-02-01 09:50:00,97.01,97.03,96.39,96.5,99484.0,86.5625,86.5804,86.0093,86.1075,99484.0
2019-02-01 09:55:00,96.53,96.65,96.42,96.5,61030.0,86.1342,86.2413,86.0361,86.1075,61030.0
2019-02-01 10:00:00,96.51,96.78,96.4,96.76,61458.0,86.1164,86.3573,86.0182,86.3395,61458.0
2019-02-01 10:05:00,96.76,96.95,96.64,96.67,55846.0,86.3395,86.509,86.2324,86.2591,55846.0
2019-02-01 10:10:00,96.65,96.72,96.54,96.55,61512.0,86.2413,86.3038,86.1431,86.1521,61512.0
2019-02-01 10:15:00,96.55,96.65,96.48,96.54,40127.0,86.1521,86.2413,86.0896,86.1431,40127.0
2019-02-01 10:20:00,96.53,96.58,96.4,96.58,28332.0,86.1342,86.1788,86.0182,86.1788,28332.0
2019-02-01 10:25:00,96.6,96.68,96.51,96.54,39359.0,86.1967,86.2681,86.1164,86.1431,39359.0
2019-02-01 10:30:00,96.52,96.62,96.44,96.57,40671.0,86.1253,86.2145,86.0539,86.1699,40671.0
2019-02-01 10:35:00,96.57,96.67,96.5,96.6,38786.0,86.1699,86.2591,86.1075,86.1967,38786.0
2019-02-01 10:40:00,96.6,96.72,96.52,96.6,45273.0,86.1967,86.3038,86.1253,86.1967,45273.0
2019-02-01 10:45:00,96.6,96.65,96.4,96.41,25108.0,86.1967,86.2413,86.0182,86.0271,25108.0
2019-02-01 10:50:00,96.42,96.45,96.09,96.1,25606.0,86.0361,86.0628,85.7416,85.7505,25606.0
2019-02-01 10:55:00,96.09,96.1,95.98,95.98,56635.0,85.7416,85.7505,85.6435,85.6435,56635.0
2019-02-01 11:00:00,95.95,96.06,95.84,95.98,40750.0,85.6167,85.7148,85.5185,85.6435,40750.0
2019-02-01 11:05:00,95.98,96.23,95.97,96.18,40860.0,85.6435,85.8665,85.6345,85.8219,40860.0
2019-02-01 11:10:00,96.19,96.19,96.01,96.14,26429.0,85.8308,85.8308,85.6702,85.7862,26429.0
2019-02-01 11:15:00,96.15,96.43,96.13,96.34,53884.0,85.7951,86.045,85.7773,85.9647,53884.0
2019-02-01 11:20:00,96.33,96.46,96.31,96.44,43165.0,85.9558,86.0718,85.9379,86.0539,43165.0
2019-02-01 11:25:00,96.43,96.52,96.37,96.38,34140.0,86.045,86.1253,85.9915,86.0004,34140.0
2019-02-01 11:30:00,96.38,96.46,96.32,96.35,24573.0,86.0004,86.0718,85.9468,85.9736,24573.0
2019-02-01 11:35:00,96.35,96.39,96.29,96.36,18277.0,85.9736,86.0093,85.9201,85.9825,18277.0
2019-02-01 11:40:00,96.38,96.47,96.38,96.39,19551.0,86.0004,86.0807,86.0004,86.0093,19551.0
2019-02-01 11:45:00,96.4,96.46,96.36,96.43,27951.0,86.0182,86.0718,85.9825,86.045,27951.0
2019-02-01 11:50:00,96.43,96.68,96.43,96.65,50057.0,86.045,86.2681,86.045,86.2413,50057.0
2019-02-01 11:55:00,96.65,96.65,96.54,96.55,26167.0,86.2413,86.2413,86.1431,86.1521,26167.0
2019-02-01 12:00:00,96.56,96.62,96.52,96.56,26906.0,86.161,86.2145,86.1253,86.161,26906.0
2019-02-01 12:05:00,96.58,96.58,96.52,96.55,13738.0,86.1788,86.1788,86.1253,86.1521,13738.0
2019-02-01 12:10:00,96.53,96.65,96.53,96.61,19436.0,86.1342,86.2413,86.1342,86.2056,19436.0
2019-02-01 12:15:00,96.6,96.67,96.58,96.61,12972.0,86.1967,86.2591,86.1788,86.2056,12972.0
2019-02-01 12:20:00,96.62,96.62,96.42,96.42,18665.0,86.2145,86.2145,86.0361,86.0361,18665.0
2019-02-01 12:25:00,96.41,96.49,96.4,96.46,10542.0,86.0271,86.0985,86.0182,86.0718,10542.0
2019-02-01 12:30:00,96.47,96.48,96.36,96.43,14590.0,86.0807,86.0896,85.9825,86.045,14590.0
2019-02-01 12:35:00,96.45,96.52,96.35,96.35,20289.0,86.0628,86.1253,85.9736,85.9736,20289.0
2019-02-01 12:40:00,96.35,96.48,96.34,96.46,9856.0,85.9736,86.0896,85.9647,86.0718,9856.0
2019-02-01 12:45:00,96.48,96.5,96.4,96.47,17124.0,86.0896,86.1075,86.0182,86.0807,17124.0
2019-02-01 12:50:00,96.47,96.54,96.43,96.48,12171.0,86.0807,86.1431,86.045,86.0896,12171.0
2019-02-01 12:55:00,96.46,96.52,96.43,96.44,11629.0,86.0718,86.1253,86.045,86.0539,11629.0
2019-02-01 13:00:00,96.43,96.47,96.41,96.42,10348.0,86.045,86.0807,86.0271,86.0361,10348.0
2019-02-01 13:05:00,96.42,96.53,96.37,96.52,10682.0,86.0361,86.1342,85.9915,86.1253,10682.0
2019-02-01 13:10:00,96.52,96.55,96.44,96.44,17291.0,86.1253,86.1521,86.0539,86.0539,17291.0
2019-02-01 13:15:00,96.44,96.49,96.38,96.42,18569.0,86.0539,86.0985,86.0004,86.0361,18569.0
2019-02-01 13:20:00,96.41,96.42,96.35,96.4,18029.0,86.0271,86.0361,85.9736,86.0182,18029.0
2019-02-01 13:25:00,96.42,96.52,96.42,96.52,16725.0,86.0361,86.1253,86.0361,86.1253,16725.0
2019-02-01 13:30:00,96.53,96.61,96.52,96.59,11335.0,86.1342,86.2056,86.1253,86.1878,11335.0
2019-02-01 13:35:00,96.59,96.63,96.55,96.55,24234.0,86.1878,86.2235,86.1521,86.1521,24234.0
2019-02-01 13:40:00,96.54,96.58,96.45,96.46,53972.0,86.1431,86.1788,86.0628,86.0718,53972.0
2019-02-01 13:45:00,96.46,96.61,96.4,96.61,135890.0,86.0718,86.2056,86.0182,86.2056,135890.0
2019-02-01 13:50:00,96.59,96.62,96.55,96.56,21090.0,86.1878,86.2145,86.1521,86.161,21090.0
2019-02-01 13:55:00,96.57,96.75,96.57,96.74,26590.0,86.1699,86.3305,86.1699,86.3216,26590.0
2019-02-01 14:00:00,96.75,96.75,96.51,96.59,50904.0,86.3305,86.3305,86.1164,86.1878,50904.0
2019-02-01 14:05:00,96.58,96.67,96.54,96.63,18179.0,86.1788,86.2591,86.1431,86.2235,18179.0
2019-02-01 14:10:00,96.64,96.71,96.56,96.7,28812.0,86.2324,86.2948,86.161,86.2859,28812.0
2019-02-01 14:15:00,96.72,96.75,96.55,96.65,56827.0,86.3038,86.3305,86.1521,86.2413,56827.0
2019-02-01 14:20:00,96.65,96.72,96.55,96.61,67469.0,86.2413,86.3038,86.1521,86.2056,67469.0
2019-02-01 14:25:00,96.6,96.69,96.6,96.65,24259.0,86.1967,86.277,86.1967,86.2413,24259.0
2019-02-01 14:30:00,96.65,96.87,96.64,96.85,17185.0,86.2413,86.4376,86.2324,86.4198,17185.0
2019-02-01 14:35:00,96.84,96.86,96.73,96.75,21690.0,86.4108,86.4287,86.3127,86.3305,21690.0
2019-02-01 14:40:00,96.75,96.93,96.75,96.9,59436.0,86.3305,86.4911,86.3305,86.4644,59436.0
2019-02-01 14:45:00,96.9,96.91,96.82,96.87,31100.0,86.4644,86.4733,86.393,86.4376,31100.0
2019-02-01 14:50:00,96.87,96.89,96.72,96.73,47631.0,86.4376,86.4555,86.3038,86.3127,47631.0
2019-02-01 14:55:00,96.74,96.8,96.72,96.79,30944.0,86.3216,86.3751,86.3038,86.3662,30944.0
2019-02-01 15:00:00,96.78,96.81,96.7,96.77,50441.0,86.3573,86.3841,86.2859,86.3484,50441.0
2019-02-01 15:05:00,96.77,96.86,96.69,96.78,30647.0,86.3484,86.4287,86.277,86.3573,30647.0
2019-02-01 15:10:00,96.77,96.86,96.75,96.78,51438.0,86.3484,86.4287,86.3305,86.3573,51438.0
2019-02-01 15:15:00,96.77,96.89,96.76,96.82,35668.0,86.3484,86.4555,86.3395,86.393,35668.0
2019-02-01 15:20:00,96.82,96.88,96.79,96.84,41281.0,86.393,86.4465,86.3662,86.4108,41281.0
2019-02-01 15:25:00,96.84,96.86,96.75,96.84,60268.0,86.4108,86.4287,86.3305,86.4108,60268.0
2019-02-01 15:30:00,96.84,96.99,96.84,96.95,27312.0,86.4108,86.5447,86.4108,86.509,27312.0
2019-02-01 15:35:00,96.95,97.01,96.9,97.0,62889.0,86.509,86.5625,86.4644,86.5536,62889.0
2019-02-01 15:40:00,97.0,97.05,96.97,97.05,87071.0,86.5536,86.5982,86.5268,86.5982,87071.0
2019-02-01 15:45:00,97.04,97.07,96.96,96.98,99316.0,86.5893,86.6161,86.5179,86.5358,99316.0
2019-02-01 15:50:00,96.98,97.06,96.94,97.02,114262.0,86.5358,86.6071,86.5001,86.5715,114262.0
2019-02-01 15:55:00,97.02,97.16,96.97,97.09,245638.0,86.5715,86.6964,86.5268,86.6339,245638.0
2019-02-04 09:30:00,97.64,97.75,97.32,97.42,119219.0,87.1247,87.2228,86.8391,86.9284,119219.0
2019-02-04 09:35:00,97.43,97.43,96.91,97.11,35763.0,86.9373,86.9373,86.4733,86.6518,35763.0
2019-02-04 09:40:00,97.15,97.35,97.12,97.17,17318.0,86.6875,86.8659,86.6607,86.7053,17318.0
2019-02-04 09:45:00,97.19,97.39,97.17,97.33,25132.0,86.7231,86.9016,86.7053,86.8481,25132.0
2019-02-04 09:50:00,97.32,97.53,97.32,97.48,27571.0,86.8391,87.0265,86.8391,86.9819,27571.0
2019-02-04 09:55:00,97.5,97.5,97.25,97.3,10176.0,86.9998,86.9998,86.7767,86.8213,10176.0
2019-02-04 10:00:00,97.3,97.33,96.95,97.0,25785.0,86.8213,86.8481,86.509,86.5536,25785.0
2019-02-04 10:05:00,96.98,97.13,96.91,97.09,36762.0,86.5358,86.6696,86.4733,86.6339,36762.0
2019-02-04 10:10:00,97.1,97.29,97.07,97.25,21027.0,86.6428,86.8124,86.6161,86.7767,21027.0
2019-02-04 10:15:00,97.29,97.32,97.22,97.29,20664.0,86.8124,86.8391,86.7499,86.8124,20664.0
2019-02-04 10:20:00,97.3,97.3,97.1,97.12,20199.0,86.8213,86.8213,86.6428,86.6607,20199.0
2019-02-04 10:25:00,97.13,97.21,97.03,97.09,29934.0,86.6696,86.741,86.5804,86.6339,29934.0
2019-02-04 10:30:00,97.09,97.29,97.09,97.25,22407.0,86.6339,86.8124,86.6339,86.7767,22407.0
2019-02-04 10:35:00,97.25,97.29,97.18,97.24,14457.0,86.7767,86.8124,86.7142,86.7678,14457.0
2019-02-04 10:40:00,97.22,97.27,97.19,97.22,12993.0,86.7499,86.7945,86.7231,86.7499,12993.0
2019-02-04 10:45:00,97.23,97.24,97.16,97.17,12504.0,86.7588,86.7678,86.6964,86.7053,12504.0
2019-02-04 10:50:00,97.17,97.24,97.13,97.16,21017.0,86.7053,86.7678,86.6696,86.6964,21017.0
2019-02-04 10:55:00,97.16,97.22,97.11,97.13,27822.0,86.6964,86.7499,86.6518,86.6696,27822.0
2019-02-04 11:00:00,97.14,97.31,97.12,97.27,23836.0,86.6785,86.8302,86.6607,86.7945,23836.0
2019-02-04 11:05:00,97.29,97.31,97.08,97.1,33267.0,86.8124,86.8302,86.625,86.6428,33267.0
2019-02-04 11:10:00,97.1,97.16,97.04,97.14,16281.0,86.6428,86.6964,86.5893,86.6785,16281.0
2019-02-04 11:15:00,97.14,97.22,97.12,97.17,15363.0,86.6785,86.7499,86.6607,86.7053,15363.0
2019-02-04 11:20:00,97.19,97.23,97.15,97.16,33956.0,86.7231,86.7588,86.6875,86.6964,33956.0
2019-02-04 11:25:00,97.16,97.25,97.16,97.25,19280.0,86.6964,86.7767,86.6964,86.7767,19280.0
2019-02-04 11:30:00,97.25,97.27,97.17,97.25,29905.0,86.7767,86.7945,86.7053,86.7767,29905.0
2019-02-04 11:35:00,97.25,97.33,97.19,97.24,70114.0,86.7767,86.8481,86.7231,86.7678,70114.0
2019-02-04 11:40:00,97.25,97.36,97.21,97.34,13168.0,86.7767,86.8748,86.741,86.857,13168.0
2019-02-04 11:45:00,97.34,97.49,97.27,97.48,18159.0,86.857,86.9908,86.7945,86.9819,18159.0
2019-02-04 11:50:00,97.46,97.55,97.42,97.44,16838.0,86.9641,87.0444,86.9284,86.9462,16838.0
2019-02-04 11:55:00,97.44,97.46,97.38,97.41,10612.0,86.9462,86.9641,86.8927,86.9195,10612.0
2019-02-04 12:00:00,97.42,97.44,97.39,97.42,12111.0,86.9284,86.9462,86.9016,86.9284,12111.0
2019-02-04 12:05:00,97.43,97.46,97.38,97.45,12095.0,86.9373,86.9641,86.8927,86.9551,12095.0
2019-02-04 12:10:00,97.46,97.49,97.44,97.48,14358.0,86.9641,86.9908,86.9462,86.9819,14358.0
2019-02-04 12:15:00,97.48,97.49,97.42,97.42,13185.0,86.9819,86.9908,86.9284,86.9284,13185.0
2019-02-04 12:20:00,97.42,97.49,97.4,97.42,12225.0,86.9284,86.9908,86.9105,86.9284,12225.0
2019-02-04 12:25:00,97.43,97.46,97.37,97.4,14104.0,86.9373,86.9641,86.8838,86.9105,14104.0
2019-02-04 12:30:00,97.38,97.46,97.36,97.41,19969.0,86.8927,86.9641,86.8748,86.9195,19969.0
2019-02-04 12:35:00,97.4,97.5,97.36,97.46,30012.0,86.9105,86.9998,86.8748,86.9641,30012.0
2019-02-04 12:40:00,97.44,97.52,97.42,97.46,18732.0,86.9462,87.0176,86.9284,86.9641,18732.0
2019-02-04 12:45:00,97.44,97.54,97.4,97.5,16590.0,86.9462,87.0355,86.9105,86.9998,16590.0
2019-02-04 12:50:00,97.52,97.58,97.51,97.56,12690.0,87.0176,87.0711,87.0087,87.0533,12690.0
2019-02-04 12:55:00,97.56,97.6,97.54,97.57,14433.0,87.0533,87.089,87.0355,87.0622,14433.0
2019-02-04 13:00:00,97.57,97.72,97.56,97.72,15876.0,87.0622,87.1961,87.0533,87.1961,15876.0
2019-02-04 13:05:00,97.73,97.74,97.67,97.72,19685.0,87.205,87.2139,87.1515,87.1961,19685.0
2019-02-04 13:10:00,97.71,97.77,97.7,97.7,21311.0,87.1871,87.2407,87.1782,87.1782,21311.0
2019-02-04 13:15:00,97.72,97.81,97.72,97.77,18213.0,87.1961,87.2764,87.1961,87.2407,18213.0
2019-02-04 13:20:00,97.79,97.83,97.74,97.77,16065.0,87.2585,87.2942,87.2139,87.2407,16065.0
2019-02-04 13:25:00,97.76,97.76,97.68,97.69,8916.0,87.2318,87.2318,87.1604,87.1693,8916.0
2019-02-04 13:30:00,97.69,97.72,97.65,97.65,13313.0,87.1693,87.1961,87.1336,87.1336,13313.0
2019-02-04 13:35:00,97.66,97.67,97.61,97.66,17207.0,87.1425,87.1515,87.0979,87.1425,17207.0
2019-02-04 13:40:00,97.66,97.81,97.65,97.81,21926.0,87.1425,87.2764,87.1336,87.2764,21926.0
2019-02-04 13:45:00,97.81,98.01,97.81,97.9,31460.0,87.2764,87.4548,87.2764,87.3567,31460.0
2019-02-04 13:50:00,97.91,97.93,97.86,97.87,15893.0,87.3656,87.3835,87.321,87.3299,15893.0
2019-02-04 13:55:00,97.86,97.87,97.78,97.79,16692.0,87.321,87.3299,87.2496,87.2585,16692.0
2019-02-04 14:00:00,97.79,97.84,97.77,97.82,19846.0,87.2585,87.3031,87.2407,87.2853,19846.0
2019-02-04 14:05:00,97.81,97.81,97.74,97.79,30989.0,87.2764,87.2764,87.2139,87.2585,30989.0
2019-02-04 14:10:00,97.79,97.88,97.77,97.88,27227.0,87.2585,87.3388,87.2407,87.3388,27227.0
2019-02-04 14:15:00,97.88,98.01,97.88,97.92,20424.0,87.3388,87.4548,87.3388,87.3745,20424.0
2019-02-04 14:20:00,97.92,97.92,97.85,97.88,10360.0,87.3745,87.3745,87.3121,87.3388,10360.0
2019-02-04 14:25:00,97.88,97.92,97.85,97.89,16902.0,87.3388,87.3745,87.3121,87.3478,16902.0
2019-02-04 14:30:00,97.88,97.92,97.87,97.89,12599.0,87.3388,87.3745,87.3299,87.3478,12599.0
2019-02-04 14:35:00,97.89,97.91,97.87,97.88,11744.0,87.3478,87.3656,87.3299,87.3388,11744.0
2019-02-04 14:40:00,97.88,97.91,97.84,97.9,25466.0,87.3388,87.3656,87.3031,87.3567,25466.0
2019-02-04 14:45:00,97.91,97.91,97.75,97.81,39562.0,87.3656,87.3656,87.2228,87.2764,39562.0
2019-02-04 14:50:00,97.81,97.87,97.81,97.84,15912.0,87.2764,87.3299,87.2764,87.3031,15912.0
2019-02-04 14:55:00,97.85,97.86,97.8,97.82,16551.0,87.3121,87.321,87.2675,87.2853,16551.0
2019-02-04 15:00:00,97.82,97.82,97.74,97.79,25559.0,87.2853,87.2853,87.2139,87.2585,25559.0
2019-02-04 15:05:00,97.8,97.88,97.73,97.87,25956.0,87.2675,87.3388,87.205,87.3299,25956.0
2019-02-04 15:10:00,97.87,97.88,97.77,97.78,17690.0,87.3299,87.3388,87.2407,87.2496,17690.0
2019-02-04 15:15:00,97.78,97.81,97.74,97.77,17629.0,87.2496,87.2764,87.2139,87.2407,17629.0
2019-02-04 15:20:00,97.77,97.78,97.74,97.77,14828.0,87.2407,87.2496,87.2139,87.2407,14828.0
2019-02-04 15:25:00,97.77,97.79,97.69,97.7,19607.0,87.2407,87.2585,87.1693,87.1782,19607.0
2019-02-04 15:30:00,97.69,97.69,97.63,97.63,34698.0,87.1693,87.1693,87.1158,87.1158,34698.0
2019-02-04 15:35:00,97.63,97.63,97.53,97.62,41982.0,87.1158,87.1158,87.0265,87.1068,41982.0
2019-02-04 15:40:00,97.62,97.73,97.6,97.68,36118.0,87.1068,87.205,87.089,87.1604,36118.0
2019-02-04 15:45:00,97.69,97.71,97.58,97.61,61776.0,87.1693,87.1871,87.0711,87.0979,61776.0
2019-02-04 15:50:00,97.61,97.7,97.58,97.66,63080.0,87.0979,87.1782,87.0711,87.1425,63080.0
2019-02-04 15:55:00,97.66,97.88,97.65,97.87,141476.0,87.1425,87.3388,87.1336,87.3299,141476.0
2019-02-05 09:30:00,97.67,98.11,97.65,97.89,83550.0,87.1515,87.5441,87.1336,87.3478,83550.0
2019-02-05 09:35:00,97.92,97.97,97.76,97.79,33701.0,87.3745,87.4191,87.2318,87.2585,33701.0
2019-02-05 09:40:00,97.83,97.98,97.71,97.91,27679.0,87.2942,87.4281,87.1871,87.3656,27679.0
2019-02-05 09:45:00,97.91,97.94,97.67,97.67,40756.0,87.3656,87.3924,87.1515,87.1515,40756.0
2019-02-05 09:50:00,97.67,97.83,97.53,97.8,45172.0,87.1515,87.2942,87.0265,87.2675,45172.0
2019-02-05 09:55:00,97.79,97.8,97.65,97.65,33928.0,87.2585,87.2675,87.1336,87.1336,33928.0
2019-02-05 10:00:00,97.66,97.73,97.53,97.61,58402.0,87.1425,87.205,87.0265,87.0979,58402.0
2019-02-05 10:05:00,97.58,97.7,97.48,97.58,30281.0,87.0711,87.1782,86.9819,87.0711,30281.0
2019-02-05 10:10:00,97.59,97.84,97.59,97.83,30502.0,87.0801,87.3031,87.0801,87.2942,30502.0
2019-02-05 10:15:00,97.82,97.91,97.75,97.83,45883.0,87.2853,87.3656,87.2228,87.2942,45883.0
2019-02-05 10:20:00,97.84,97.97,97.81,97.81,24141.0,87.3031,87.4191,87.2764,87.2764,24141.0
2019-02-05 10:25:00,97.81,98.02,97.78,98.0,24402.0,87.2764,87.4638,87.2496,87.4459,24402.0
2019-02-05 10:30:00,97.99,98.16,97.98,98.07,35742.0,87.437,87.5887,87.4281,87.5084,35742.0
2019-02-05 10:35:00,98.08,98.1,98.02,98.03,18534.0,87.5173,87.5351,87.4638,87.4727,18534.0
2019-02-05 10:40:00,98.03,98.11,97.98,98.07,22780.0,87.4727,87.5441,87.4281,87.5084,22780.0
2019-02-05 10:45:00,98.08,98.14,98.0,98.03,28745.0,87.5173,87.5708,87.4459,87.4727,28745.0
2019-02-05 10:50:00,98.03,98.15,97.99,98.12,36485.0,87.4727,87.5798,87.437,87.553,36485.0
2019-02-05 10:55:00,98.12,98.29,98.07,98.28,23481.0,87.553,87.7047,87.5084,87.6958,23481.0
2019-02-05 11:00:00,98.29,98.47,98.24,98.43,26145.0,87.7047,87.8653,87.6601,87.8296,26145.0
2019-02-05 11:05:00,98.44,98.56,98.41,98.56,52653.0,87.8385,87.9456,87.8118,87.9456,52653.0
2019-02-05 11:10:00,98.56,98.58,98.38,98.39,71980.0,87.9456,87.9634,87.785,87.7939,71980.0
2019-02-05 11:15:00,98.38,98.47,98.33,98.43,61896.0,87.785,87.8653,87.7404,87.8296,61896.0
2019-02-05 11:20:00,98.42,98.45,98.15,98.22,40017.0,87.8207,87.8475,87.5798,87.6422,40017.0
2019-02-05 11:25:00,98.22,98.22,97.97,98.0,30373.0,87.6422,87.6422,87.4191,87.4459,30373.0
2019-02-05 11:30:00,97.99,98.01,97.85,97.88,25474.0,87.437,87.4548,87.3121,87.3388,25474.0
2019-02-05 11:35:00,97.88,98.07,97.88,98.06,21339.0,87.3388,87.5084,87.3388,87.4995,21339.0
2019-02-05 11:40:00,98.06,98.2,98.05,98.2,18046.0,87.4995,87.6244,87.4905,87.6244,18046.0
2019-02-05 11:45:00,98.18,98.18,98.02,98.09,26629.0,87.6065,87.6065,87.4638,87.5262,26629.0
2019-02-05 11:50:00,98.08,98.14,97.95,98.06,29308.0,87.5173,87.5708,87.4013,87.4995,29308.0
2019-02-05 11:55:00,98.08,98.19,98.08,98.12,19719.0,87.5173,87.6155,87.5173,87.553,19719.0
2019-02-05 12:00:00,98.14,98.28,98.08,98.24,20573.0,87.5708,87.6958,87.5173,87.6601,20573.0
2019-02-05 12:05:00,98.24,98.26,98.1,98.11,16328.0,87.6601,87.6779,87.5351,87.5441,16328.0
2019-02-05 12:10:00,98.11,98.18,98.07,98.17,17048.0,87.5441,87.6065,87.5084,87.5976,17048.0
2019-02-05 12:15:00,98.18,98.24,98.04,98.06,27484.0,87.6065,87.6601,87.4816,87.4995,27484.0
2019-02-05 12:20:00,98.06,98.06,97.9,97.93,38117.0,87.4995,87.4995,87.3567,87.3835,38117.0
2019-02-05 12:25:00,97.93,97.99,97.91,97.93,48048.0,87.3835,87.437,87.3656,87.3835,48048.0
2019-02-05 12:30:00,97.93,98.01,97.9,97.98,38644.0,87.3835,87.4548,87.3567,87.4281,38644.0
2019-02-05 12:35:00,97.97,97.99,97.93,97.97,11977.0,87.4191,87.437,87.3835,87.4191,11977.0
2019-02-05 12:40:00,97.97,97.97,97.82,97.84,22376.0,87.4191,87.4191,87.2853,87.3031,22376.0
2019-02-05 12:45:00,97.82,97.85,97.71,97.71,27105.0,87.2853,87.3121,87.1871,87.1871,27105.0
2019-02-05 12:50:00,97.72,97.78,97.62,97.63,10302.0,87.1961,87.2496,87.1068,87.1158,10302.0
2019-02-05 12:55:00,97.64,97.67,97.54,97.59,34150.0,87.1247,87.1515,87.0355,87.0801,34150.0
2019-02-05 13:00:00,97.59,97.72,97.59,97.71,23639.0,87.0801,87.1961,87.0801,87.1871,23639.0
2019-02-05 13:05:00,97.72,97.73,97.6,97.61,15215.0,87.1961,87.205,87.089,87.0979,15215.0
2019-02-05 13:10:00,97.62,97.79,97.62,97.77,14928.0,87.1068,87.2585,87.1068,87.2407,14928.0
2019-02-05 13:15:00,97.75,97.78,97.71,97.74,12683.0,87.2228,87.2496,87.1871,87.2139,12683.0
2019-02-05 13:20:00,97.75,97.85,97.75,97.82,14287.0,87.2228,87.3121,87.2228,87.2853,14287.0
2019-02-05 13:25:00,97.83,97.87,97.8,97.85,11488.0,87.2942,87.3299,87.2675,87.3121,11488.0
2019-02-05 13:30:00,97.85,97.86,97.77,97.83,13317.0,87.3121,87.321,87.2407,87.2942,13317.0
2019-02-05 13:35:00,97.83,97.97,97.83,97.97,19629.0,87.2942,87.4191,87.2942,87.4191,19629.0
2019-02-05 13:40:00,97.97,98.0,97.82,97.82,24645.0,87.4191,87.4459,87.2853,87.2853,24645.0
2019-02-05 13:45:00,97.82,97.94,97.82,97.88,11793.0,87.2853,87.3924,87.2853,87.3388,11793.0
2019-02-05 13:50:00,97.88,97.88,97.78,97.78,26001.0,87.3388,87.3388,87.2496,87.2496,26001.0
2019-02-05 13:55:00,97.77,97.82,97.75,97.81,14950.0,87.2407,87.2853,87.2228,87.2764,14950.0
2019-02-05 14:00:00,97.82,97.95,97.81,97.94,15300.0,87.2853,87.4013,87.2764,87.3924,15300.0
2019-02-05 14:05:00,97.94,98.02,97.9,97.99,34158.0,87.3924,87.4638,87.3567,87.437,34158.0
2019-02-05 14:10:00,98.01,98.08,97.97,98.03,32181.0,87.4548,87.5173,87.4191,87.4727,32181.0
2019-02-05 14:15:00,98.05,98.09,98.01,98.09,15471.0,87.4905,87.5262,87.4548,87.5262,15471.0
2019-02-05 14:20:00,98.06,98.14,98.04,98.07,13363.0,87.4995,87.5708,87.4816,87.5084,13363.0
2019-02-05 14:25:00,98.09,98.1,98.05,98.05,11377.0,87.5262,87.5351,87.4905,87.4905,11377.0
2019-02-05 14:30:00,98.05,98.09,98.02,98.03,14597.0,87.4905,87.5262,87.4638,87.4727,14597.0
2019-02-05 14:35:00,98.03,98.04,97.94,98.03,18372.0,87.4727,87.4816,87.3924,87.4727,18372.0
2019-02-05 14:40:00,98.04,98.04,97.9,97.91,41520.0,87.4816,87.4816,87.3567,87.3656,41520.0
2019-02-05 14:45:00,97.91,97.99,97.9,97.97,41515.0,87.3656,87.437,87.3567,87.4191,41515.0
2019-02-05 14:50:00,97.97,98.04,97.96,98.03,85335.0,87.4191,87.4816,87.4102,87.4727,85335.0
2019-02-05 14:55:00,98.03,98.07,97.97,98.02,22361.0,87.4727,87.5084,87.4191,87.4638,22361.0
2019-02-05 15:00:00,98.03,98.07,98.03,98.03,19207.0,87.4727,87.5084,87.4727,87.4727,19207.0
2019-02-05 15:05:00,98.03,98.12,97.95,98.1,52145.0,87.4727,87.553,87.4013,87.5351,52145.0
2019-02-05 15:10:00,98.09,98.1,98.02,98.03,20189.0,87.5262,87.5351,87.4638,87.4727,20189.0
2019-02-05 15:15:00,98.04,98.1,98.02,98.08,24543.0,87.4816,87.5351,87.4638,87.5173,24543.0
2019-02-05 15:20:00,98.07,98.15,98.03,98.04,25861.0,87.5084,87.5798,87.4727,87.4816,25861.0
2019-02-05 15:25:00,98.04,98.11,98.04,98.09,35498.0,87.4816,87.5441,87.4816,87.5262,35498.0
2019-02-05 15:30:00,98.09,98.11,98.03,98.06,46788.0,87.5262,87.5441,87.4727,87.4995,46788.0
2019-02-05 15:35:00,98.06,98.06,97.98,98.02,47185.0,87.4995,87.4995,87.4281,87.4638,47185.0
2019-02-05 15:40:00,98.02,98.11,98.0,98.0,109920.0,87.4638,87.5441,87.4459,87.4459,109920.0
2019-02-05 15:45:00,98.01,98.02,97.92,97.97,82912.0,87.4548,87.4638,87.3745,87.4191,82912.0
2019-02-05 15:50:00,97.98,97.99,97.88,97.89,133133.0,87.4281,87.437,87.3388,87.3478,133133.0
2019-02-05 15:55:00,97.89,98.11,97.85,98.1,196414.0,87.3478,87.5441,87.3121,87.5351,196414.0
2019-02-06 09:30:00,97.92,98.22,97.92,98.1,69800.0,87.3745,87.6422,87.3745,87.5351,69800.0
2019-02-06 09:35:00,98.15,98.23,97.71,97.74,53694.0,87.5798,87.6511,87.1871,87.2139,53694.0
2019-02-06 09:40:00,97.72,98.03,97.72,97.91,27981.0,87.1961,87.4727,87.1961,87.3656,27981.0
2019-02-06 09:45:00,97.92,98.13,97.9,97.94,18840.0,87.3745,87.5619,87.3567,87.3924,18840.0
2019-02-06 09:50:00,97.95,98.1,97.95,97.99,18288.0,87.4013,87.5351,87.4013,87.437,18288.0
2019-02-06 09:55:00,98.01,98.01,97.57,97.57,23022.0,87.4548,87.4548,87.0622,87.0622,23022.0
2019-02-06 10:00:00,97.55,97.62,97.47,97.53,23848.0,87.0444,87.1068,86.973,87.0265,23848.0
2019-02-06 10:05:00,97.53,97.59,97.41,97.41,27550.0,87.0265,87.0801,86.9195,86.9195,27550.0
2019-02-06 10:10:00,97.4,97.41,97.16,97.2,32325.0,86.9105,86.9195,86.6964,86.7321,32325.0
2019-02-06 10:15:00,97.21,97.25,96.89,96.97,178236.0,86.741,86.7767,86.4555,86.5268,178236.0
2019-02-06 10:20:00,96.97,97.13,96.93,97.12,56108.0,86.5268,86.6696,86.4911,86.6607,56108.0
2019-02-06 10:25:00,97.11,97.17,97.03,97.09,22967.0,86.6518,86.7053,86.5804,86.6339,22967.0
2019-02-06 10:30:00,97.08,97.21,97.04,97.13,25862.0,86.625,86.741,86.5893,86.6696,25862.0
2019-02-06 10:35:00,97.13,97.27,97.12,97.22,63076.0,86.6696,86.7945,86.6607,86.7499,63076.0
2019-02-06 10:40:00,97.22,97.27,97.12,97.16,20655.0,86.7499,86.7945,86.6607,86.6964,20655.0
2019-02-06 10:45:00,97.15,97.27,97.14,97.14,41727.0,86.6875,86.7945,86.6785,86.6785,41727.0
2019-02-06 10:50:00,97.14,97.28,97.08,97.2,25950.0,86.6785,86.8035,86.625,86.7321,25950.0
2019-02-06 10:55:00,97.21,97.29,97.16,97.18,18825.0,86.741,86.8124,86.6964,86.7142,18825.0
2019-02-06 11:00:00,97.18,97.22,97.11,97.16,22439.0,86.7142,86.7499,86.6518,86.6964,22439.0
2019-02-06 11:05:00,97.18,97.26,97.12,97.13,28339.0,86.7142,86.7856,86.6607,86.6696,28339.0
2019-02-06 11:10:00,97.12,97.16,96.98,97.03,30877.0,86.6607,86.6964,86.5358,86.5804,30877.0
2019-02-06 11:15:00,97.04,97.1,97.02,97.03,20329.0,86.5893,86.6428,86.5715,86.5804,20329.0
2019-02-06 11:20:00,97.04,97.09,96.93,96.93,28275.0,86.5893,86.6339,86.4911,86.4911,28275.0
2019-02-06 11:25:00,96.94,97.06,96.85,97.04,20503.0,86.5001,86.6071,86.4198,86.5893,20503.0
2019-02-06 11:30:00,97.07,97.18,97.06,97.08,16077.0,86.6161,86.7142,86.6071,86.625,16077.0
2019-02-06 11:35:00,97.08,97.25,96.99,97.23,15132.0,86.625,86.7767,86.5447,86.7588,15132.0
2019-02-06 11:40:00,97.24,97.26,97.12,97.12,18555.0,86.7678,86.7856,86.6607,86.6607,18555.0
2019-02-06 11:45:00,97.14,97.19,97.09,97.11,14993.0,86.6785,86.7231,86.6339,86.6518,14993.0
2019-02-06 11:50:00,97.12,97.18,97.06,97.17,21829.0,86.6607,86.7142,86.6071,86.7053,21829.0
2019-02-06 11:55:00,97.17,97.19,97.03,97.14,18250.0,86.7053,86.7231,86.5804,86.6785,18250.0
2019-02-06 12:00:00,97.13,97.21,97.1,97.2,10406.0,86.6696,86.741,86.6428,86.7321,10406.0
2019-02-06 12:05:00,97.21,97.22,97.09,97.13,17428.0,86.741,86.7499,86.6339,86.6696,17428.0
2019-02-06 12:10:00,97.15,97.26,97.13,97.23,8544.0,86.6875,86.7856,86.6696,86.7588,8544.0
2019-02-06 12:15:00,97.23,97.28,97.17,97.27,8784.0,86.7588,86.8035,86.7053,86.7945,8784.0
2019-02-06 12:20:00,97.26,97.36,97.24,97.35,35223.0,86.7856,86.8748,86.7678,86.8659,35223.0
2019-02-06 12:25:00,97.36,97.4,97.2,97.2,17167.0,86.8748,86.9105,86.7321,86.7321,17167.0
2019-02-06 12:30:00,97.21,97.34,97.2,97.3,16424.0,86.741,86.857,86.7321,86.8213,16424.0
2019-02-06 12:35:00,97.31,97.39,97.3,97.34,10046.0,86.8302,86.9016,86.8213,86.857,10046.0
2019-02-06 12:40:00,97.34,97.41,97.32,97.38,13379.0,86.857,86.9195,86.8391,86.8927,13379.0
2019-02-06 12:45:00,97.38,97.38,97.27,97.34,15806.0,86.8927,86.8927,86.7945,86.857,15806.0
2019-02-06 12:50:00,97.35,97.41,97.35,97.35,6640.0,86.8659,86.9195,86.8659,86.8659,6640.0
2019-02-06 12:55:00,97.33,97.33,97.25,97.27,10455.0,86.8481,86.8481,86.7767,86.7945,10455.0
2019-02-06 13:00:00,97.26,97.39,97.26,97.31,13651.0,86.7856,86.9016,86.7856,86.8302,13651.0
2019-02-06 13:05:00,97.31,97.36,97.27,97.34,13653.0,86.8302,86.8748,86.7945,86.857,13653.0
2019-02-06 13:10:00,97.35,97.44,97.32,97.44,11219.0,86.8659,86.9462,86.8391,86.9462,11219.0
2019-02-06 13:15:00,97.47,97.53,97.43,97.45,22889.0,86.973,87.0265,86.9373,86.9551,22889.0
2019-02-06 13:20:00,97.46,97.47,97.4,97.41,8525.0,86.9641,86.973,86.9105,86.9195,8525.0
2019-02-06 13:25:00,97.42,97.46,97.38,97.42,9525.0,86.9284,86.9641,86.8927,86.9284,9525.0
2019-02-06 13:30:00,97.4,97.48,97.38,97.45,20857.0,86.9105,86.9819,86.8927,86.9551,20857.0
2019-02-06 13:35:00,97.45,97.51,97.43,97.45,16411.0,86.9551,87.0087,86.9373,86.9551,16411.0
2019-02-06 13:40:00,97.43,97.44,97.33,97.34,10377.0,86.9373,86.9462,86.8481,86.857,10377.0
2019-02-06 13:45:00,97.34,97.37,97.29,97.3,14251.0,86.857,86.8838,86.8124,86.8213,14251.0
2019-02-06 13:50:00,97.31,97.32,97.25,97.29,19519.0,86.8302,86.8391,86.7767,86.8124,19519.0
2019-02-06 13:55:00,97.3,97.37,97.28,97.37,21481.0,86.8213,86.8838,86.8035,86.8838,21481.0
2019-02-06 14:00:00,97.37,97.38,97.24,97.29,16252.0,86.8838,86.8927,86.7678,86.8124,16252.0
2019-02-06 14:05:00,97.28,97.29,97.16,97.17,19399.0,86.8035,86.8124,86.6964,86.7053,19399.0
2019-02-06 14:10:00,97.17,97.19,97.1,97.15,14365.0,86.7053,86.7231,86.6428,86.6875,14365.0
2019-02-06 14:15:00,97.14,97.14,97.01,97.04,24071.0,86.6785,86.6785,86.5625,86.5893,24071.0
2019-02-06 14:20:00,97.05,97.13,97.0,97.1,21829.0,86.5982,86.6696,86.5536,86.6428,21829.0
2019-02-06 14:25:00,97.09,97.14,97.07,97.09,11970.0,86.6339,86.6785,86.6161,86.6339,11970.0
2019-02-06 14:30:00,97.08,97.08,96.95,97.0,26055.0,86.625,86.625,86.509,86.5536,26055.0
2019-02-06 14:35:00,96.99,97.02,96.93,96.94,11070.0,86.5447,86.5715,86.4911,86.5001,11070.0
2019-02-06 14:40:00,96.94,97.05,96.93,97.04,18891.0,86.5001,86.5982,86.4911,86.5893,18891.0
2019-02-06 14:45:00,97.04,97.13,97.03,97.13,100284.0,86.5893,86.6696,86.5804,86.6696,100284.0
2019-02-06 14:50:00,97.15,97.2,97.07,97.08,40497.0,86.6875,86.7321,86.6161,86.625,40497.0
2019-02-06 14:55:00,97.08,97.13,97.06,97.09,12379.0,86.625,86.6696,86.6071,86.6339,12379.0
2019-02-06 15:00:00,97.09,97.13,97.0,97.0,14348.0,86.6339,86.6696,86.5536,86.5536,14348.0
2019-02-06 15:05:00,97.0,97.1,97.0,97.1,20621.0,86.5536,86.6428,86.5536,86.6428,20621.0
2019-02-06 15:10:00,97.11,97.16,97.06,97.14,39509.0,86.6518,86.6964,86.6071,86.6785,39509.0
2019-02-06 15:15:00,97.14,97.15,97.07,97.14,19986.0,86.6785,86.6875,86.6161,86.6785,19986.0
2019-02-06 15:20:00,97.14,97.24,97.13,97.23,13366.0,86.6785,86.7678,86.6696,86.7588,13366.0
2019-02-06 15:25:00,97.23,97.26,97.2,97.21,15337.0,86.7588,86.7856,86.7321,86.741,15337.0
2019-02-06 15:30:00,97.2,97.21,97.12,97.13,16716.0,86.7321,86.741,86.6607,86.6696,16716.0
2019-02-06 15:35:00,97.12,97.26,97.11,97.24,30060.0,86.6607,86.7856,86.6518,86.7678,30060.0
2019-02-06 15:40:00,97.24,97.26,97.21,97.25,21382.0,86.7678,86.7856,86.741,86.7767,21382.0
2019-02-06 15:45:00,97.25,97.27,97.21,97.26,34621.0,86.7767,86.7945,86.741,86.7856,34621.0
2019-02-06 15:50:00,97.26,97.31,97.23,97.3,37727.0,86.7856,86.8302,86.7588,86.8213,37727.0
2019-02-06 15:55:00,97.29,97.32,97.19,97.2,205284.0,86.8124,86.8391,86.7231,86.7321,205284.0
2019-02-07 09:30:00,96.49,96.54,96.06,96.35,157013.0,86.0985,86.1431,85.7148,85.9736,157013.0
2019-02-07 09:35:00,96.36,96.36,95.93,96.07,73323.0,85.9825,85.9825,85.5988,85.7238,73323.0
2019-02-07 09:40:00,96.06,96.48,96.05,96.36,76446.0,85.7148,86.0896,85.7059,85.9825,76446.0
2019-02-07 09:45:00,96.33,96.47,96.3,96.31,33992.0,85.9558,86.0807,85.929,85.9379,33992.0
2019-02-07 09:50:00,96.29,96.5,96.29,96.3,20346.0,85.9201,86.1075,85.9201,85.929,20346.0
2019-02-07 09:55:00,96.3,96.59,96.25,96.57,31518.0,85.929,86.1878,85.8844,86.1699,31518.0
2019-02-07 10:00:00,96.57,96.59,96.42,96.43,21927.0,86.1699,86.1878,86.0361,86.045,21927.0
2019-02-07 10:05:00,96.45,96.67,96.41,96.67,33900.0,86.0628,86.2591,86.0271,86.2591,33900.0
2019-02-07 10:10:00,96.71,96.92,96.67,96.88,52769.0,86.2948,86.4822,86.2591,86.4465,52769.0
2019-02-07 10:15:00,96.88,96.89,96.66,96.69,40886.0,86.4465,86.4555,86.2502,86.277,40886.0
2019-02-07 10:20:00,96.66,96.94,96.64,96.93,27056.0,86.2502,86.5001,86.2324,86.4911,27056.0
2019-02-07 10:25:00,96.94,97.01,96.8,96.97,32994.0,86.5001,86.5625,86.3751,86.5268,32994.0
2019-02-07 10:30:00,96.96,97.14,96.95,96.98,46811.0,86.5179,86.6785,86.509,86.5358,46811.0
2019-02-07 10:35:00,96.99,97.0,96.84,96.86,35855.0,86.5447,86.5536,86.4108,86.4287,35855.0
2019-02-07 10:40:00,96.84,96.86,96.57,96.73,31332.0,86.4108,86.4287,86.1699,86.3127,31332.0
2019-02-07 10:45:00,96.72,96.77,96.59,96.6,43036.0,86.3038,86.3484,86.1878,86.1967,43036.0
2019-02-07 10:50:00,96.61,96.72,96.42,96.54,63610.0,86.2056,86.3038,86.0361,86.1431,63610.0
2019-02-07 10:55:00,96.54,96.56,96.34,96.35,24396.0,86.1431,86.161,85.9647,85.9736,24396.0
2019-02-07 11:00:00,96.35,96.54,96.33,96.48,54461.0,85.9736,86.1431,85.9558,86.0896,54461.0
2019-02-07 11:05:00,96.48,96.48,96.34,96.44,53211.0,86.0896,86.0896,85.9647,86.0539,53211.0
2019-02-07 11:10:00,96.41,96.57,96.39,96.41,34566.0,86.0271,86.1699,86.0093,86.0271,34566.0
2019-02-07 11:15:00,96.42,96.55,96.4,96.46,32515.0,86.0361,86.1521,86.0182,86.0718,32515.0
2019-02-07 11:20:00,96.44,96.61,96.39,96.47,32792.0,86.0539,86.2056,86.0093,86.0807,32792.0
2019-02-07 11:25:00,96.48,96.55,96.3,96.4,26619.0,86.0896,86.1521,85.929,86.0182,26619.0
2019-02-07 11:30:00,96.39,96.39,96.08,96.14,42729.0,86.0093,86.0093,85.7327,85.7862,42729.0
2019-02-07 11:35:00,96.14,96.36,96.08,96.34,26977.0,85.7862,85.9825,85.7327,85.9647,26977.0
2019-02-07 11:40:00,96.33,96.42,96.3,96.42,18663.0,85.9558,86.0361,85.929,86.0361,18663.0
2019-02-07 11:45:00,96.41,96.45,96.29,96.31,49925.0,86.0271,86.0628,85.9201,85.9379,49925.0
2019-02-07 11:50:00,96.3,96.51,96.23,96.34,56821.0,85.929,86.1164,85.8665,85.9647,56821.0
2019-02-07 11:55:00,96.33,96.42,96.25,96.25,66963.0,85.9558,86.0361,85.8844,85.8844,66963.0
2019-02-07 12:00:00,96.25,96.29,96.04,96.1,56557.0,85.8844,85.9201,85.697,85.7505,56557.0
2019-02-07 12:05:00,96.1,96.29,96.08,96.29,23166.0,85.7505,85.9201,85.7327,85.9201,23166.0
2019-02-07 12:10:00,96.27,96.34,96.22,96.33,23380.0,85.9022,85.9647,85.8576,85.9558,23380.0
2019-02-07 12:15:00,96.29,96.59,96.24,96.59,36958.0,85.9201,86.1878,85.8755,86.1878,36958.0
2019-02-07 12:20:00,96.57,96.68,96.57,96.64,36912.0,86.1699,86.2681,86.1699,86.2324,36912.0
2019-02-07 12:25:00,96.63,96.69,96.51,96.64,26809.0,86.2235,86.277,86.1164,86.2324,26809.0
2019-02-07 12:30:00,96.62,96.8,96.57,96.79,17916.0,86.2145,86.3751,86.1699,86.3662,17916.0
2019-02-07 12:35:00,96.8,96.82,96.68,96.73,9829.0,86.3751,86.393,86.2681,86.3127,9829.0
2019-02-07 12:40:00,96.75,96.77,96.54,96.58,19190.0,86.3305,86.3484,86.1431,86.1788,19190.0
2019-02-07 12:45:00,96.54,96.62,96.43,96.52,15740.0,86.1431,86.2145,86.045,86.1253,15740.0
2019-02-07 12:50:00,96.52,96.52,96.4,96.4,19321.0,86.1253,86.1253,86.0182,86.0182,19321.0
2019-02-07 12:55:00,96.4,96.54,96.33,96.52,12611.0,86.0182,86.1431,85.9558,86.1253,12611.0
2019-02-07 13:00:00,96.51,96.77,96.51,96.77,15399.0,86.1164,86.3484,86.1164,86.3484,15399.0
2019-02-07 13:05:00,96.78,96.88,96.71,96.72,16057.0,86.3573,86.4465,86.2948,86.3038,16057.0
2019-02-07 13:10:00,96.73,96.73,96.58,96.67,17710.0,86.3127,86.3127,86.1788,86.2591,17710.0
2019-02-07 13:15:00,96.67,96.75,96.59,96.62,17251.0,86.2591,86.3305,86.1878,86.2145,17251.0
2019-02-07 13:20:00,96.64,96.72,96.63,96.7,7775.0,86.2324,86.3038,86.2235,86.2859,7775.0
2019-02-07 13:25:00,96.7,96.76,96.55,96.63,17456.0,86.2859,86.3395,86.1521,86.2235,17456.0
2019-02-07 13:30:00,96.64,96.76,96.6,96.71,29562.0,86.2324,86.3395,86.1967,86.2948,29562.0
2019-02-07 13:35:00,96.71,96.75,96.66,96.69,29436.0,86.2948,86.3305,86.2502,86.277,29436.0
2019-02-07 13:40:00,96.7,96.74,96.65,96.67,139436.0,86.2859,86.3216,86.2413,86.2591,139436.0
2019-02-07 13:45:00,96.67,96.71,96.54,96.63,30663.0,86.2591,86.2948,86.1431,86.2235,30663.0
2019-02-07 13:50:00,96.63,96.69,96.57,96.6,21959.0,86.2235,86.277,86.1699,86.1967,21959.0
2019-02-07 13:55:00,96.6,96.69,96.52,96.57,28946.0,86.1967,86.277,86.1253,86.1699,28946.0
2019-02-07 14:00:00,96.56,96.59,96.49,96.52,28931.0,86.161,86.1878,86.0985,86.1253,28931.0
2019-02-07 14:05:00,96.52,96.58,96.48,96.54,18145.0,86.1253,86.1788,86.0896,86.1431,18145.0
2019-02-07 14:10:00,96.54,96.55,96.45,96.49,28599.0,86.1431,86.1521,86.0628,86.0985,28599.0
2019-02-07 14:15:00,96.5,96.54,96.36,96.46,34273.0,86.1075,86.1431,85.9825,86.0718,34273.0
2019-02-07 14:20:00,96.45,96.58,96.43,96.52,17373.0,86.0628,86.1788,86.045,86.1253,17373.0
2019-02-07 14:25:00,96.53,96.64,96.53,96.6,31794.0,86.1342,86.2324,86.1342,86.1967,31794.0
2019-02-07 14:30:00,96.61,96.65,96.55,96.57,30341.0,86.2056,86.2413,86.1521,86.1699,30341.0
2019-02-07 14:35:00,96.58,96.66,96.53,96.57,21049.0,86.1788,86.2502,86.1342,86.1699,21049.0
2019-02-07 14:40:00,96.58,96.58,96.51,96.51,30411.0,86.1788,86.1788,86.1164,86.1164,30411.0
2019-02-07 14:45:00,96.51,96.61,96.43,96.49,27476.0,86.1164,86.2056,86.045,86.0985,27476.0
2019-02-07 14:50:00,96.48,96.64,96.47,96.59,39319.0,86.0896,86.2324,86.0807,86.1878,39319.0
2019-02-07 14:55:00,96.61,96.64,96.55,96.56,28185.0,86.2056,86.2324,86.1521,86.161,28185.0
2019-02-07 15:00:00,96.54,96.66,96.48,96.49,33865.0,86.1431,86.2502,86.0896,86.0985,33865.0
2019-02-07 15:05:00,96.48,96.58,96.44,96.52,24013.0,86.0896,86.1788,86.0539,86.1253,24013.0
2019-02-07 15:10:00,96.53,96.54,96.46,96.47,25147.0,86.1342,86.1431,86.0718,86.0807,25147.0
2019-02-07 15:15:00,96.48,96.59,96.43,96.53,25888.0,86.0896,86.1878,86.045,86.1342,25888.0
2019-02-07 15:20:00,96.53,96.57,96.46,96.54,30028.0,86.1342,86.1699,86.0718,86.1431,30028.0
2019-02-07 15:25:00,96.55,96.59,96.44,96.57,24049.0,86.1521,86.1878,86.0539,86.1699,24049.0
2019-02-07 15:30:00,96.57,96.61,96.45,96.49,49650.0,86.1699,86.2056,86.0628,86.0985,49650.0
2019-02-07 15:35:00,96.51,96.7,96.49,96.66,28871.0,86.1164,86.2859,86.0985,86.2502,28871.0
2019-02-07 15:40:00,96.66,96.96,96.65,96.85,44192.0,86.2502,86.5179,86.2413,86.4198,44192.0
2019-02-07 15:45:00,96.85,96.92,96.82,96.84,38362.0,86.4198,86.4822,86.393,86.4108,38362.0
2019-02-07 15:50:00,96.85,96.93,96.83,96.92,79954.0,86.4198,86.4911,86.4019,86.4822,79954.0
2019-02-07 15:55:00,96.91,96.92,96.78,96.87,166597.0,86.4733,86.4822,86.3573,86.4376,166597.0
2019-02-08 09:30:00,96.46,96.73,96.37,96.58,58383.0,86.0718,86.3127,85.9915,86.1788,58383.0
2019-02-08 09:35:00,96.54,96.94,96.44,96.84,58090.0,86.1431,86.5001,86.0539,86.4108,58090.0
2019-02-08 09:40:00,96.83,96.97,96.61,96.63,48832.0,86.4019,86.5268,86.2056,86.2235,48832.0
2019-02-08 09:45:00,96.62,96.7,96.46,96.68,34520.0,86.2145,86.2859,86.0718,86.2681,34520.0
2019-02-08 09:50:00,96.67,96.82,96.61,96.63,43454.0,86.2591,86.393,86.2056,86.2235,43454.0
2019-02-08 09:55:00,96.64,96.71,96.4,96.51,41282.0,86.2324,86.2948,86.0182,86.1164,41282.0
2019-02-08 10:00:00,96.48,96.52,96.36,96.37,44892.0,86.0896,86.1253,85.9825,85.9915,44892.0
2019-02-08 10:05:00,96.35,96.57,96.34,96.45,24122.0,85.9736,86.1699,85.9647,86.0628,24122.0
2019-02-08 10:10:00,96.45,96.5,96.18,96.19,32635.0,86.0628,86.1075,85.8219,85.8308,32635.0
2019-02-08 10:15:00,96.19,96.29,96.11,96.11,59099.0,85.8308,85.9201,85.7595,85.7595,59099.0
2019-02-08 10:20:00,96.1,96.18,96.05,96.07,21803.0,85.7505,85.8219,85.7059,85.7238,21803.0
2019-02-08 10:25:00,96.06,96.24,96.03,96.17,23099.0,85.7148,85.8755,85.6881,85.813,23099.0
2019-02-08 10:30:00,96.1,96.3,96.1,96.19,19790.0,85.7505,85.929,85.7505,85.8308,19790.0
2019-02-08 10:35:00,96.18,96.29,96.11,96.26,23810.0,85.8219,85.9201,85.7595,85.8933,23810.0
2019-02-08 10:40:00,96.27,96.38,96.06,96.08,39908.0,85.9022,86.0004,85.7148,85.7327,39908.0
2019-02-08 10:45:00,96.09,96.16,96.01,96.15,24119.0,85.7416,85.8041,85.6702,85.7951,24119.0
2019-02-08 10:50:00,96.17,96.25,96.14,96.18,20541.0,85.813,85.8844,85.7862,85.8219,20541.0
2019-02-08 10:55:00,96.17,96.32,96.14,96.3,36054.0,85.813,85.9468,85.7862,85.929,36054.0
2019-02-08 11:00:00,96.3,96.3,96.07,96.09,27772.0,85.929,85.929,85.7238,85.7416,27772.0
2019-02-08 11:05:00,96.1,96.19,96.07,96.12,68122.0,85.7505,85.8308,85.7238,85.7684,68122.0
2019-02-08 11:10:00,96.13,96.16,96.01,96.16,47408.0,85.7773,85.8041,85.6702,85.8041,47408.0
2019-02-08 11:15:00,96.14,96.25,96.1,96.11,34736.0,85.7862,85.8844,85.7505,85.7595,34736.0
2019-02-08 11:20:00,96.11,96.37,96.07,96.35,18225.0,85.7595,85.9915,85.7238,85.9736,18225.0
2019-02-08 11:25:00,96.35,96.4,96.22,96.24,19856.0,85.9736,86.0182,85.8576,85.8755,19856.0
2019-02-08 11:30:00,96.24,96.3,96.13,96.16,29713.0,85.8755,85.929,85.7773,85.8041,29713.0
2019-02-08 11:35:00,96.15,96.25,96.12,96.2,17758.0,85.7951,85.8844,85.7684,85.8398,17758.0
2019-02-08 11:40:00,96.17,96.24,96.14,96.2,30273.0,85.813,85.8755,85.7862,85.8398,30273.0
2019-02-08 11:45:00,96.22,96.26,95.98,96.11,23833.0,85.8576,85.8933,85.6435,85.7595,23833.0
2019-02-08 11:50:00,96.11,96.27,96.09,96.24,24314.0,85.7595,85.9022,85.7416,85.8755,24314.0
2019-02-08 11:55:00,96.25,96.41,96.24,96.34,20625.0,85.8844,86.0271,85.8755,85.9647,20625.0
2019-02-08 12:00:00,96.35,96.38,96.26,96.28,23393.0,85.9736,86.0004,85.8933,85.9111,23393.0
2019-02-08 12:05:00,96.28,96.34,96.25,96.28,47391.0,85.9111,85.9647,85.8844,85.9111,47391.0
2019-02-08 12:10:00,96.27,96.3,96.21,96.25,51687.0,85.9022,85.929,85.8487,85.8844,51687.0
2019-02-08 12:15:00,96.25,96.35,96.21,96.32,18572.0,85.8844,85.9736,85.8487,85.9468,18572.0
2019-02-08 12:20:00,96.33,96.39,96.27,96.32,20694.0,85.9558,86.0093,85.9022,85.9468,20694.0
2019-02-08 12:25:00,96.33,96.38,96.27,96.36,19396.0,85.9558,86.0004,85.9022,85.9825,19396.0
2019-02-08 12:30:00,96.35,96.43,96.33,96.42,26448.0,85.9736,86.045,85.9558,86.0361,26448.0
2019-02-08 12:35:00,96.42,96.48,96.34,96.38,11874.0,86.0361,86.0896,85.9647,86.0004,11874.0
2019-02-08 12:40:00,96.38,96.47,96.38,96.42,12366.0,86.0004,86.0807,86.0004,86.0361,12366.0
2019-02-08 12:45:00,96.42,96.46,96.41,96.44,17493.0,86.0361,86.0718,86.0271,86.0539,17493.0
2019-02-08 12:50:00,96.44,96.51,96.43,96.5,18217.0,86.0539,86.1164,86.045,86.1075,18217.0
2019-02-08 12:55:00,96.51,96.59,96.47,96.51,11507.0,86.1164,86.1878,86.0807,86.1164,11507.0
2019-02-08 13:00:00,96.52,96.54,96.46,96.51,9103.0,86.1253,86.1431,86.0718,86.1164,9103.0
2019-02-08 13:05:00,96.52,96.58,96.48,96.58,10897.0,86.1253,86.1788,86.0896,86.1788,10897.0
2019-02-08 13:10:00,96.59,96.63,96.57,96.61,12167.0,86.1878,86.2235,86.1699,86.2056,12167.0
2019-02-08 13:15:00,96.61,96.63,96.53,96.57,11471.0,86.2056,86.2235,86.1342,86.1699,11471.0
2019-02-08 13:20:00,96.56,96.62,96.54,96.56,14434.0,86.161,86.2145,86.1431,86.161,14434.0
2019-02-08 13:25:00,96.56,96.62,96.56,96.59,11188.0,86.161,86.2145,86.161,86.1878,11188.0
2019-02-08 13:30:00,96.59,96.78,96.59,96.77,28924.0,86.1878,86.3573,86.1878,86.3484,28924.0
2019-02-08 13:35:00,96.77,96.81,96.69,96.78,26917.0,86.3484,86.3841,86.277,86.3573,26917.0
2019-02-08 13:40:00,96.79,96.87,96.79,96.86,22662.0,86.3662,86.4376,86.3662,86.4287,22662.0
2019-02-08 13:45:00,96.86,96.89,96.8,96.84,17864.0,86.4287,86.4555,86.3751,86.4108,17864.0
2019-02-08 13:50:00,96.84,96.9,96.72,96.72,28112.0,86.4108,86.4644,86.3038,86.3038,28112.0
2019-02-08 13:55:00,96.72,96.91,96.72,96.91,35973.0,86.3038,86.4733,86.3038,86.4733,35973.0
2019-02-08 14:00:00,96.92,96.93,96.75,96.76,33444.0,86.4822,86.4911,86.3305,86.3395,33444.0
2019-02-08 14:05:00,96.76,96.81,96.74,96.81,25987.0,86.3395,86.3841,86.3216,86.3841,25987.0
2019-02-08 14:10:00,96.8,96.9,96.78,96.86,42123.0,86.3751,86.4644,86.3573,86.4287,42123.0
2019-02-08 14:15:00,96.86,97.0,96.83,96.95,17255.0,86.4287,86.5536,86.4019,86.509,17255.0
2019-02-08 14:20:00,96.96,96.99,96.94,96.99,9810.0,86.5179,86.5447,86.5001,86.5447,9810.0
2019-02-08 14:25:00,96.98,96.98,96.89,96.97,15420.0,86.5358,86.5358,86.4555,86.5268,15420.0
2019-02-08 14:30:00,96.96,96.99,96.91,96.96,21869.0,86.5179,86.5447,86.4733,86.5179,21869.0
2019-02-08 14:35:00,96.95,96.95,96.83,96.86,17293.0,86.509,86.509,86.4019,86.4287,17293.0
2019-02-08 14:40:00,96.87,96.9,96.81,96.85,25971.0,86.4376,86.4644,86.3841,86.4198,25971.0
2019-02-08 14:45:00,96.86,96.98,96.86,96.9,17728.0,86.4287,86.5358,86.4287,86.4644,17728.0
2019-02-08 14:50:00,96.89,96.95,96.86,96.87,14459.0,86.4555,86.509,86.4287,86.4376,14459.0
2019-02-08 14:55:00,96.88,96.93,96.87,96.88,15065.0,86.4465,86.4911,86.4376,86.4465,15065.0
2019-02-08 15:00:00,96.88,96.91,96.72,96.73,25748.0,86.4465,86.4733,86.3038,86.3127,25748.0
2019-02-08 15:05:00,96.74,96.83,96.74,96.79,65075.0,86.3216,86.4019,86.3216,86.3662,65075.0
2019-02-08 15:10:00,96.79,96.95,96.79,96.94,17564.0,86.3662,86.509,86.3662,86.5001,17564.0
2019-02-08 15:15:00,96.93,96.93,96.85,96.89,16019.0,86.4911,86.4911,86.4198,86.4555,16019.0
2019-02-08 15:20:00,96.91,96.91,96.84,96.85,37481.0,86.4733,86.4733,86.4108,86.4198,37481.0
2019-02-08 15:25:00,96.86,96.92,96.83,96.88,43555.0,86.4287,86.4822,86.4019,86.4465,43555.0
2019-02-08 15:30:00,96.88,96.88,96.74,96.86,71532.0,86.4465,86.4465,86.3216,86.4287,71532.0
2019-02-08 15:35:00,96.86,96.86,96.76,96.82,30234.0,86.4287,86.4287,86.3395,86.393,30234.0
2019-02-08 15:40:00,96.82,96.83,96.71,96.77,46599.0,86.393,86.4019,86.2948,86.3484,46599.0
2019-02-08 15:45:00,96.77,96.86,96.77,96.83,50077.0,86.3484,86.4287,86.3484,86.4019,50077.0
2019-02-08 15:50:00,96.83,96.87,96.82,96.83,45104.0,86.4019,86.4376,86.393,86.4019,45104.0
2019-02-08 15:55:00,96.81,97.35,96.8,97.17,656768.0,86.3841,86.8659,86.3751,86.7053,656768.0
2019-02-11 09:30:00,97.19,97.34,97.01,97.07,76802.0,86.7231,86.857,86.5625,86.6161,76802.0
2019-02-11 09:35:00,97.1,97.35,97.0,97.08,51144.0,86.6428,86.8659,86.5536,86.625,51144.0
2019-02-11 09:40:00,97.1,97.24,97.02,97.05,36155.0,86.6428,86.7678,86.5715,86.5982,36155.0
2019-02-11 09:45:00,97.02,97.06,96.9,97.0,25157.0,86.5715,86.6071,86.4644,86.5536,25157.0
2019-02-11 09:50:00,97.0,97.04,96.8,97.0,44698.0,86.5536,86.5893,86.3751,86.5536,44698.0
2019-02-11 09:55:00,97.0,97.0,96.89,96.92,18969.0,86.5536,86.5536,86.4555,86.4822,18969.0
2019-02-11 10:00:00,96.9,97.13,96.84,96.98,30847.0,86.4644,86.6696,86.4108,86.5358,30847.0
2019-02-11 10:05:00,96.95,97.0,96.85,96.92,20345.0,86.509,86.5536,86.4198,86.4822,20345.0
2019-02-11 10:10:00,96.91,97.01,96.87,96.94,24635.0,86.4733,86.5625,86.4376,86.5001,24635.0
2019-02-11 10:15:00,96.97,97.13,96.96,97.12,26323.0,86.5268,86.6696,86.5179,86.6607,26323.0
2019-02-11 10:20:00,97.13,97.15,96.74,96.81,26979.0,86.6696,86.6875,86.3216,86.3841,26979.0
2019-02-11 10:25:00,96.8,96.92,96.8,96.92,20264.0,86.3751,86.4822,86.3751,86.4822,20264.0
2019-02-11 10:30:00,96.95,97.07,96.83,97.06,18356.0,86.509,86.6161,86.4019,86.6071,18356.0
2019-02-11 10:35:00,97.06,97.13,97.06,97.06,19329.0,86.6071,86.6696,86.6071,86.6071,19329.0
2019-02-11 10:40:00,97.07,97.23,97.06,97.17,22886.0,86.6161,86.7588,86.6071,86.7053,22886.0
2019-02-11 10:45:00,97.22,97.41,97.19,97.4,17142.0,86.7499,86.9195,86.7231,86.9105,17142.0
2019-02-11 10:50:00,97.4,97.44,97.26,97.35,18239.0,86.9105,86.9462,86.7856,86.8659,18239.0
2019-02-11 10:55:00,97.36,97.38,97.26,97.26,14514.0,86.8748,86.8927,86.7856,86.7856,14514.0
2019-02-11 11:00:00,97.29,97.35,97.18,97.21,44588.0,86.8124,86.8659,86.7142,86.741,44588.0
2019-02-11 11:05:00,97.23,97.27,97.0,97.01,19555.0,86.7588,86.7945,86.5536,86.5625,19555.0
2019-02-11 11:10:00,96.99,97.15,96.99,97.12,12740.0,86.5447,86.6875,86.5447,86.6607,12740.0
2019-02-11 11:15:00,97.11,97.25,97.11,97.24,7808.0,86.6518,86.7767,86.6518,86.7678,7808.0
2019-02-11 11:20:00,97.23,97.32,97.21,97.24,13230.0,86.7588,86.8391,86.741,86.7678,13230.0
2019-02-11 11:25:00,97.26,97.28,97.18,97.23,11906.0,86.7856,86.8035,86.7142,86.7588,11906.0
2019-02-11 11:30:00,97.22,97.25,97.09,97.13,19963.0,86.7499,86.7767,86.6339,86.6696,19963.0
2019-02-11 11:35:00,97.15,97.16,96.97,97.0,23607.0,86.6875,86.6964,86.5268,86.5536,23607.0
2019-02-11 11:40:00,96.98,97.03,96.93,97.01,24143.0,86.5358,86.5804,86.4911,86.5625,24143.0
2019-02-11 11:45:00,97.01,97.05,96.92,97.04,11485.0,86.5625,86.5982,86.4822,86.5893,11485.0
2019-02-11 11:50:00,97.03,97.03,96.87,97.01,12909.0,86.5804,86.5804,86.4376,86.5625,12909.0
2019-02-11 11:55:00,97.01,97.05,96.94,97.02,20012.0,86.5625,86.5982,86.5001,86.5715,20012.0
2019-02-11 12:00:00,97.03,97.16,97.0,97.06,20062.0,86.5804,86.6964,86.5536,86.6071,20062.0
2019-02-11 12:05:00,97.06,97.07,96.98,97.04,17939.0,86.6071,86.6161,86.5358,86.5893,17939.0
2019-02-11 12:10:00,97.0,97.02,96.95,96.96,13178.0,86.5536,86.5715,86.509,86.5179,13178.0
2019-02-11 12:15:00,96.96,97.01,96.89,96.9,45688.0,86.5179,86.5625,86.4555,86.4644,45688.0
2019-02-11 12:20:00,96.89,97.02,96.85,97.01,11766.0,86.4555,86.5715,86.4198,86.5625,11766.0
2019-02-11 12:25:00,97.0,97.07,96.99,97.01,11837.0,86.5536,86.6161,86.5447,86.5625,11837.0
2019-02-11 12:30:00,97.01,97.05,96.9,96.91,15325.0,86.5625,86.5982,86.4644,86.4733,15325.0
2019-02-11 12:35:00,96.9,96.94,96.86,96.87,8797.0,86.4644,86.5001,86.4287,86.4376,8797.0
2019-02-11 12:40:00,96.87,96.9,96.82,96.84,8044.0,86.4376,86.4644,86.393,86.4108,8044.0
2019-02-11 12:45:00,96.84,96.89,96.77,96.81,11081.0,86.4108,86.4555,86.3484,86.3841,11081.0
2019-02-11 12:50:00,96.82,96.82,96.74,96.81,11401.0,86.393,86.393,86.3216,86.3841,11401.0
2019-02-11 12:55:00,96.81,96.93,96.81,96.84,17928.0,86.3841,86.4911,86.3841,86.4108,17928.0
2019-02-11 13:00:00,96.84,96.89,96.82,96.86,10144.0,86.4108,86.4555,86.393,86.4287,10144.0
2019-02-11 13:05:00,96.85,96.96,96.85,96.95,29100.0,86.4198,86.5179,86.4198,86.509,29100.0
2019-02-11 13:10:00,96.94,96.94,96.84,96.9,14049.0,86.5001,86.5001,86.4108,86.4644,14049.0
2019-02-11 13:15:00,96.88,96.92,96.84,96.87,14760.0,86.4465,86.4822,86.4108,86.4376,14760.0
2019-02-11 13:20:00,96.88,96.9,96.85,96.89,9484.0,86.4465,86.4644,86.4198,86.4555,9484.0
2019-02-11 13:25:00,96.9,96.9,96.85,96.86,7873.0,86.4644,86.4644,86.4198,86.4287,7873.0
2019-02-11 13:30:00,96.86,96.86,96.77,96.77,13720.0,86.4287,86.4287,86.3484,86.3484,13720.0
2019-02-11 13:35:00,96.78,96.81,96.75,96.77,16429.0,86.3573,86.3841,86.3305,86.3484,16429.0
2019-02-11 13:40:00,96.75,96.78,96.65,96.74,66750.0,86.3305,86.3573,86.2413,86.3216,66750.0
2019-02-11 13:45:00,96.74,96.81,96.69,96.77,22762.0,86.3216,86.3841,86.277,86.3484,22762.0
2019-02-11 13:50:00,96.77,96.83,96.77,96.81,11378.0,86.3484,86.4019,86.3484,86.3841,11378.0
2019-02-11 13:55:00,96.81,96.85,96.8,96.84,16331.0,86.3841,86.4198,86.3751,86.4108,16331.0
2019-02-11 14:00:00,96.84,96.86,96.8,96.84,22038.0,86.4108,86.4287,86.3751,86.4108,22038.0
2019-02-11 14:05:00,96.84,96.89,96.83,96.87,17290.0,86.4108,86.4555,86.4019,86.4376,17290.0
2019-02-11 14:10:00,96.88,96.93,96.84,96.89,17751.0,86.4465,86.4911,86.4108,86.4555,17751.0
2019-02-11 14:15:00,96.9,96.9,96.83,96.86,17072.0,86.4644,86.4644,86.4019,86.4287,17072.0
2019-02-11 14:20:00,96.86,96.99,96.85,96.92,32892.0,86.4287,86.5447,86.4198,86.4822,32892.0
2019-02-11 14:25:00,96.92,97.02,96.91,97.01,17409.0,86.4822,86.5715,86.4733,86.5625,17409.0
2019-02-11 14:30:00,97.01,97.07,96.99,97.03,21198.0,86.5625,86.6161,86.5447,86.5804,21198.0
2019-02-11 14:35:00,97.04,97.05,96.96,96.97,21257.0,86.5893,86.5982,86.5179,86.5268,21257.0
2019-02-11 14:40:00,96.97,97.07,96.82,96.87,53323.0,86.5268,86.6161,86.393,86.4376,53323.0
2019-02-11 14:45:00,96.88,96.93,96.81,96.82,27386.0,86.4465,86.4911,86.3841,86.393,27386.0
2019-02-11 14:50:00,96.82,96.87,96.75,96.76,26676.0,86.393,86.4376,86.3305,86.3395,26676.0
2019-02-11 14:55:00,96.76,96.8,96.74,96.75,21875.0,86.3395,86.3751,86.3216,86.3305,21875.0
2019-02-11 15:00:00,96.75,96.8,96.74,96.8,24439.0,86.3305,86.3751,86.3216,86.3751,24439.0
2019-02-11 15:05:00,96.81,96.83,96.76,96.82,23649.0,86.3841,86.4019,86.3395,86.393,23649.0
2019-02-11 15:10:00,96.82,96.87,96.81,96.84,23930.0,86.393,86.4376,86.3841,86.4108,23930.0
2019-02-11 15:15:00,96.85,96.94,96.84,96.89,24550.0,86.4198,86.5001,86.4108,86.4555,24550.0
2019-02-11 15:20:00,96.89,96.98,96.88,96.98,17606.0,86.4555,86.5358,86.4465,86.5358,17606.0
2019-02-11 15:25:00,96.98,97.07,96.96,97.07,31419.0,86.5358,86.6161,86.5179,86.6161,31419.0
2019-02-11 15:30:00,97.07,97.08,96.86,96.88,55849.0,86.6161,86.625,86.4287,86.4465,55849.0
2019-02-11 15:35:00,96.88,96.89,96.8,96.81,142720.0,86.4465,86.4555,86.3751,86.3841,142720.0
2019-02-11 15:40:00,96.81,96.81,96.73,96.73,46290.0,86.3841,86.3841,86.3127,86.3127,46290.0
2019-02-11 15:45:00,96.73,96.78,96.69,96.72,53163.0,86.3127,86.3573,86.277,86.3038,53163.0
2019-02-11 15:50:00,96.71,96.88,96.71,96.84,55425.0,86.2948,86.4465,86.2948,86.4108,55425.0
2019-02-11 15:55:00,96.83,96.97,96.75,96.86,185660.0,86.4019,86.5268,86.3305,86.4287,185660.0
2019-02-12 09:30:00,97.55,98.09,97.26,98.09,63479.0,87.0444,87.5262,86.7856,87.5262,63479.0
2019-02-12 09:35:00,98.02,98.59,97.98,98.56,42169.0,87.4638,87.9724,87.4281,87.9456,42169.0
2019-02-12 09:40:00,98.58,98.82,98.51,98.71,39628.0,87.9634,88.1776,87.901,88.0794,39628.0
2019-02-12 09:45:00,98.76,99.05,98.64,99.0,61011.0,88.1241,88.3828,88.017,88.3382,61011.0
2019-02-12 09:50:00,99.0,99.28,99.0,99.23,60798.0,88.3382,88.5881,88.3382,88.5434,60798.0
2019-02-12 09:55:00,99.24,99.54,99.23,99.51,81609.0,88.5524,88.8201,88.5434,88.7933,81609.0
2019-02-12 10:00:00,99.48,99.73,99.16,99.24,68185.0,88.7665,88.9896,88.481,88.5524,68185.0
2019-02-12 10:05:00,99.23,99.42,99.21,99.22,46837.0,88.5434,88.713,88.5256,88.5345,46837.0
2019-02-12 10:10:00,99.24,99.43,99.22,99.29,63046.0,88.5524,88.7219,88.5345,88.597,63046.0
2019-02-12 10:15:00,99.32,99.44,99.21,99.34,37660.0,88.6238,88.7308,88.5256,88.6416,37660.0
2019-02-12 10:20:00,99.36,99.37,99.15,99.25,37985.0,88.6594,88.6684,88.4721,88.5613,37985.0
2019-02-12 10:25:00,99.25,99.32,99.16,99.3,40913.0,88.5613,88.6238,88.481,88.6059,40913.0
2019-02-12 10:30:00,99.31,99.33,99.14,99.16,37120.0,88.6148,88.6327,88.4631,88.481,37120.0
2019-02-12 10:35:00,99.15,99.26,99.08,99.18,23533.0,88.4721,88.5702,88.4096,88.4988,23533.0
2019-02-12 10:40:00,99.16,99.16,99.0,99.09,36105.0,88.481,88.481,88.3382,88.4185,36105.0
2019-02-12 10:45:00,99.07,99.18,99.05,99.13,19800.0,88.4007,88.4988,88.3828,88.4542,19800.0
2019-02-12 10:50:00,99.14,99.28,99.11,99.22,28458.0,88.4631,88.5881,88.4364,88.5345,28458.0
2019-02-12 10:55:00,99.25,99.46,99.23,99.4,55586.0,88.5613,88.7487,88.5434,88.6951,55586.0
2019-02-12 11:00:00,99.41,99.6,99.41,99.45,32496.0,88.7041,88.8736,88.7041,88.7398,32496.0
2019-02-12 11:05:00,99.44,99.58,99.41,99.53,31068.0,88.7308,88.8558,88.7041,88.8111,31068.0
2019-02-12 11:10:00,99.53,99.59,99.42,99.58,13866.0,88.8111,88.8647,88.713,88.8558,13866.0
2019-02-12 11:15:00,99.59,99.61,99.45,99.45,33411.0,88.8647,88.8825,88.7398,88.7398,33411.0
2019-02-12 11:20:00,99.43,99.44,99.33,99.35,18467.0,88.7219,88.7308,88.6327,88.6505,18467.0
2019-02-12 11:25:00,99.34,99.36,99.25,99.28,25627.0,88.6416,88.6594,88.5613,88.5881,25627.0
2019-02-12 11:30:00,99.29,99.29,99.2,99.22,15895.0,88.597,88.597,88.5167,88.5345,15895.0
2019-02-12 11:35:00,99.22,99.32,99.17,99.32,18333.0,88.5345,88.6238,88.4899,88.6238,18333.0
2019-02-12 11:40:00,99.32,99.32,99.18,99.19,14295.0,88.6238,88.6238,88.4988,88.5078,14295.0
2019-02-12 11:45:00,99.17,99.25,99.16,99.18,18005.0,88.4899,88.5613,88.481,88.4988,18005.0
2019-02-12 11:50:00,99.19,99.32,99.17,99.32,17681.0,88.5078,88.6238,88.4899,88.6238,17681.0
2019-02-12 11:55:00,99.31,99.53,99.31,99.5,30521.0,88.6148,88.8111,88.6148,88.7844,30521.0
2019-02-12 12:00:00,99.51,99.61,99.39,99.39,29734.0,88.7933,88.8825,88.6862,88.6862,29734.0
2019-02-12 12:05:00,99.38,99.42,99.34,99.4,18266.0,88.6773,88.713,88.6416,88.6951,18266.0
2019-02-12 12:10:00,99.39,99.41,99.32,99.32,16204.0,88.6862,88.7041,88.6238,88.6238,16204.0
2019-02-12 12:15:00,99.29,99.32,99.13,99.17,15653.0,88.597,88.6238,88.4542,88.4899,15653.0
2019-02-12 12:20:00,99.19,99.27,99.13,99.27,21249.0,88.5078,88.5791,88.4542,88.5791,21249.0
2019-02-12 12:25:00,99.26,99.28,99.18,99.26,17349.0,88.5702,88.5881,88.4988,88.5702,17349.0
2019-02-12 12:30:00,99.27,99.42,99.27,99.39,26515.0,88.5791,88.713,88.5791,88.6862,26515.0
2019-02-12 12:35:00,99.38,99.53,99.36,99.53,29393.0,88.6773,88.8111,88.6594,88.8111,29393.0
2019-02-12 12:40:00,99.53,99.54,99.35,99.4,29571.0,88.8111,88.8201,88.6505,88.6951,29571.0
2019-02-12 12:45:00,99.37,99.41,99.31,99.35,18996.0,88.6684,88.7041,88.6148,88.6505,18996.0
2019-02-12 12:50:00,99.35,99.42,99.32,99.4,14324.0,88.6505,88.713,88.6238,88.6951,14324.0
2019-02-12 12:55:00,99.41,99.43,99.38,99.38,10621.0,88.7041,88.7219,88.6773,88.6773,10621.0
2019-02-12 13:00:00,99.39,99.47,99.38,99.45,16281.0,88.6862,88.7576,88.6773,88.7398,16281.0
2019-02-12 13:05:00,99.46,99.54,99.32,99.5,40446.0,88.7487,88.8201,88.6238,88.7844,40446.0
2019-02-12 13:10:00,99.51,99.56,99.41,99.41,15414.0,88.7933,88.8379,88.7041,88.7041,15414.0
2019-02-12 13:15:00,99.42,99.49,99.37,99.48,21439.0,88.713,88.7754,88.6684,88.7665,21439.0
2019-02-12 13:20:00,99.47,99.5,99.43,99.48,15712.0,88.7576,88.7844,88.7219,88.7665,15712.0
2019-02-12 13:25:00,99.5,99.6,99.45,99.52,37403.0,88.7844,88.8736,88.7398,88.8022,37403.0
2019-02-12 13:30:00,99.52,99.64,99.5,99.62,19636.0,88.8022,88.9093,88.7844,88.8914,19636.0
2019-02-12 13:35:00,99.62,99.68,99.59,99.63,15767.0,88.8914,88.945,88.8647,88.9004,15767.0
2019-02-12 13:40:00,99.62,99.66,99.59,99.62,17378.0,88.8914,88.9271,88.8647,88.8914,17378.0
2019-02-12 13:45:00,99.63,99.74,99.61,99.73,15671.0,88.9004,88.9985,88.8825,88.9896,15671.0
2019-02-12 13:50:00,99.73,99.77,99.72,99.76,14441.0,88.9896,89.0253,88.9807,89.0164,14441.0
2019-02-12 13:55:00,99.77,99.83,99.75,99.83,43069.0,89.0253,89.0788,89.0074,89.0788,43069.0
2019-02-12 14:00:00,99.81,99.85,99.7,99.84,24261.0,89.061,89.0967,88.9628,89.0878,24261.0
2019-02-12 14:05:00,99.84,99.85,99.75,99.78,20660.0,89.0878,89.0967,89.0074,89.0342,20660.0
2019-02-12 14:10:00,99.79,99.79,99.71,99.74,21158.0,89.0431,89.0431,88.9718,88.9985,21158.0
2019-02-12 14:15:00,99.76,99.85,99.72,99.82,22253.0,89.0164,89.0967,88.9807,89.0699,22253.0
2019-02-12 14:20:00,99.83,99.89,99.81,99.89,20228.0,89.0788,89.1324,89.061,89.1324,20228.0
2019-02-12 14:25:00,99.88,99.88,99.76,99.76,36679.0,89.1234,89.1234,89.0164,89.0164,36679.0
2019-02-12 14:30:00,99.77,99.79,99.7,99.73,18622.0,89.0253,89.0431,88.9628,88.9896,18622.0
2019-02-12 14:35:00,99.72,99.77,99.71,99.73,14201.0,88.9807,89.0253,88.9718,88.9896,14201.0
2019-02-12 14:40:00,99.72,99.72,99.64,99.7,17965.0,88.9807,88.9807,88.9093,88.9628,17965.0
2019-02-12 14:45:00,99.7,99.74,99.63,99.68,25722.0,88.9628,88.9985,88.9004,88.945,25722.0
2019-02-12 14:50:00,99.67,99.7,99.61,99.63,28666.0,88.9361,88.9628,88.8825,88.9004,28666.0
2019-02-12 14:55:00,99.62,99.62,99.48,99.48,27720.0,88.8914,88.8914,88.7665,88.7665,27720.0
2019-02-12 15:00:00,99.48,99.53,99.42,99.45,29751.0,88.7665,88.8111,88.713,88.7398,29751.0
2019-02-12 15:05:00,99.45,99.48,99.44,99.45,18624.0,88.7398,88.7665,88.7308,88.7398,18624.0
2019-02-12 15:10:00,99.45,99.5,99.42,99.5,22250.0,88.7398,88.7844,88.713,88.7844,22250.0
2019-02-12 15:15:00,99.5,99.57,99.47,99.53,22250.0,88.7844,88.8468,88.7576,88.8111,22250.0
2019-02-12 15:20:00,99.55,99.58,99.51,99.51,23162.0,88.829,88.8558,88.7933,88.7933,23162.0
2019-02-12 15:25:00,99.51,99.6,99.5,99.58,28083.0,88.7933,88.8736,88.7844,88.8558,28083.0
2019-02-12 15:30:00,99.57,99.61,99.5,99.51,30449.0,88.8468,88.8825,88.7844,88.7933,30449.0
2019-02-12 15:35:00,99.51,99.53,99.44,99.46,32049.0,88.7933,88.8111,88.7308,88.7487,32049.0
2019-02-12 15:40:00,99.45,99.47,99.38,99.4,54019.0,88.7398,88.7576,88.6773,88.6951,54019.0
2019-02-12 15:45:00,99.39,99.43,99.37,99.4,62144.0,88.6862,88.7219,88.6684,88.6951,62144.0
2019-02-12 15:50:00,99.39,99.45,99.39,99.44,74756.0,88.6862,88.7398,88.6862,88.7308,74756.0
2019-02-12 15:55:00,99.45,99.54,99.4,99.46,166410.0,88.7398,88.8201,88.6951,88.7487,166410.0
2019-02-13 09:30:00,99.95,100.35,99.89,100.06,79988.0,89.1859,89.5428,89.1324,89.2841,79988.0
2019-02-13 09:35:00,100.02,100.3,99.97,100.28,51048.0,89.2484,89.4982,89.2038,89.4804,51048.0
2019-02-13 09:40:00,100.3,100.61,100.3,100.43,108518.0,89.4982,89.7748,89.4982,89.6142,108518.0
2019-02-13 09:45:00,100.44,100.54,100.2,100.47,69849.0,89.6231,89.7124,89.409,89.6499,69849.0
2019-02-13 09:50:00,100.47,100.58,100.21,100.34,47546.0,89.6499,89.7481,89.4179,89.5339,47546.0
2019-02-13 09:55:00,100.35,100.42,100.2,100.37,44876.0,89.5428,89.6053,89.409,89.5607,44876.0
2019-02-13 10:00:00,100.39,100.52,100.24,100.52,55451.0,89.5785,89.6945,89.4447,89.6945,55451.0
2019-02-13 10:05:00,100.54,100.54,100.25,100.33,29488.0,89.7124,89.7124,89.4536,89.525,29488.0
2019-02-13 10:10:00,100.33,100.42,100.27,100.39,26472.0,89.525,89.6053,89.4714,89.5785,26472.0
2019-02-13 10:15:00,100.4,100.5,100.26,100.46,28563.0,89.5874,89.6767,89.4625,89.641,28563.0
2019-02-13 10:20:00,100.47,100.59,100.36,100.58,30872.0,89.6499,89.757,89.5518,89.7481,30872.0
2019-02-13 10:25:00,100.59,100.69,100.41,100.46,33105.0,89.757,89.8462,89.5964,89.641,33105.0
2019-02-13 10:30:00,100.47,100.61,100.47,100.54,29634.0,89.6499,89.7748,89.6499,89.7124,29634.0
2019-02-13 10:35:00,100.5,100.73,100.49,100.6,19722.0,89.6767,89.8819,89.6678,89.7659,19722.0
2019-02-13 10:40:00,100.59,100.72,100.53,100.72,23433.0,89.757,89.873,89.7034,89.873,23433.0
2019-02-13 10:45:00,100.72,100.88,100.66,100.87,81549.0,89.873,90.0158,89.8194,90.0068,81549.0
2019-02-13 10:50:00,100.87,100.96,100.64,100.77,71178.0,90.0068,90.0871,89.8016,89.9176,71178.0
2019-02-13 10:55:00,100.76,100.81,100.73,100.81,28363.0,89.9087,89.9533,89.8819,89.9533,28363.0
2019-02-13 11:00:00,100.83,100.98,100.82,100.98,34152.0,89.9711,90.105,89.9622,90.105,34152.0
2019-02-13 11:05:00,100.99,101.1,100.85,100.89,51337.0,90.1139,90.2121,89.989,90.0247,51337.0
2019-02-13 11:10:00,100.89,100.92,100.77,100.79,37118.0,90.0247,90.0514,89.9176,89.9354,37118.0
2019-02-13 11:15:00,100.8,100.89,100.69,100.85,31272.0,89.9444,90.0247,89.8462,89.989,31272.0
2019-02-13 11:20:00,100.86,100.87,100.53,100.64,44300.0,89.9979,90.0068,89.7034,89.8016,44300.0
2019-02-13 11:25:00,100.66,100.72,100.48,100.5,69454.0,89.8194,89.873,89.6588,89.6767,69454.0
2019-02-13 11:30:00,100.49,100.49,100.36,100.37,45200.0,89.6678,89.6678,89.5518,89.5607,45200.0
2019-02-13 11:35:00,100.38,100.39,100.29,100.33,31178.0,89.5696,89.5785,89.4893,89.525,31178.0
2019-02-13 11:40:00,100.32,100.33,100.22,100.32,44082.0,89.5161,89.525,89.4268,89.5161,44082.0
2019-02-13 11:45:00,100.32,100.54,100.3,100.54,32901.0,89.5161,89.7124,89.4982,89.7124,32901.0
2019-02-13 11:50:00,100.54,100.63,100.53,100.6,35946.0,89.7124,89.7927,89.7034,89.7659,35946.0
2019-02-13 11:55:00,100.6,100.64,100.57,100.62,28456.0,89.7659,89.8016,89.7391,89.7838,28456.0
2019-02-13 12:00:00,100.62,100.68,100.5,100.55,39034.0,89.7838,89.8373,89.6767,89.7213,39034.0
2019-02-13 12:05:00,100.54,100.54,100.45,100.5,18855.0,89.7124,89.7124,89.6321,89.6767,18855.0
2019-02-13 12:10:00,100.5,100.57,100.47,100.56,22535.0,89.6767,89.7391,89.6499,89.7302,22535.0
2019-02-13 12:15:00,100.56,100.64,100.55,100.58,27877.0,89.7302,89.8016,89.7213,89.7481,27877.0
2019-02-13 12:20:00,100.57,100.59,100.47,100.48,25744.0,89.7391,89.757,89.6499,89.6588,25744.0
2019-02-13 12:25:00,100.48,100.53,100.45,100.51,17419.0,89.6588,89.7034,89.6321,89.6856,17419.0
2019-02-13 12:30:00,100.51,100.57,100.45,100.56,38283.0,89.6856,89.7391,89.6321,89.7302,38283.0
2019-02-13 12:35:00,100.55,100.56,100.51,100.54,18173.0,89.7213,89.7302,89.6856,89.7124,18173.0
2019-02-13 12:40:00,100.54,100.6,100.53,100.59,18169.0,89.7124,89.7659,89.7034,89.757,18169.0
2019-02-13 12:45:00,100.58,100.6,100.51,100.55,14779.0,89.7481,89.7659,89.6856,89.7213,14779.0
2019-02-13 12:50:00,100.54,100.59,100.51,100.57,27313.0,89.7124,89.757,89.6856,89.7391,27313.0
2019-02-13 12:55:00,100.58,100.58,100.5,100.54,16879.0,89.7481,89.7481,89.6767,89.7124,16879.0
2019-02-13 13:00:00,100.53,100.58,100.52,100.58,17745.0,89.7034,89.7481,89.6945,89.7481,17745.0
2019-02-13 13:05:00,100.59,100.72,100.57,100.72,20937.0,89.757,89.873,89.7391,89.873,20937.0
2019-02-13 13:10:00,100.73,100.75,100.62,100.67,17321.0,89.8819,89.8998,89.7838,89.8284,17321.0
2019-02-13 13:15:00,100.66,100.73,100.65,100.72,13474.0,89.8194,89.8819,89.8105,89.873,13474.0
2019-02-13 13:20:00,100.71,100.79,100.7,100.74,16475.0,89.8641,89.9354,89.8551,89.8908,16475.0
2019-02-13 13:25:00,100.73,100.83,100.72,100.81,14841.0,89.8819,89.9711,89.873,89.9533,14841.0
2019-02-13 13:30:00,100.81,100.81,100.76,100.8,10514.0,89.9533,89.9533,89.9087,89.9444,10514.0
2019-02-13 13:35:00,100.8,100.85,100.8,100.83,19888.0,89.9444,89.989,89.9444,89.9711,19888.0
2019-02-13 13:40:00,100.84,100.86,100.81,100.83,18452.0,89.9801,89.9979,89.9533,89.9711,18452.0
2019-02-13 13:45:00,100.83,100.83,100.76,100.77,16525.0,89.9711,89.9711,89.9087,89.9176,16525.0
2019-02-13 13:50:00,100.78,100.87,100.77,100.83,19380.0,89.9265,90.0068,89.9176,89.9711,19380.0
2019-02-13 13:55:00,100.83,100.95,100.83,100.94,31694.0,89.9711,90.0782,89.9711,90.0693,31694.0
2019-02-13 14:00:00,100.93,101.12,100.93,101.12,65083.0,90.0604,90.2299,90.0604,90.2299,65083.0
2019-02-13 14:05:00,101.11,101.17,101.06,101.1,49444.0,90.221,90.2745,90.1764,90.2121,49444.0
2019-02-13 14:10:00,101.09,101.13,100.95,100.98,31602.0,90.2031,90.2388,90.0782,90.105,31602.0
2019-02-13 14:15:00,100.97,101.1,100.95,101.09,35742.0,90.0961,90.2121,90.0782,90.2031,35742.0
2019-02-13 14:20:00,101.08,101.08,101.03,101.07,21522.0,90.1942,90.1942,90.1496,90.1853,21522.0
2019-02-13 14:25:00,101.07,101.12,101.07,101.12,29252.0,90.1853,90.2299,90.1853,90.2299,29252.0
2019-02-13 14:30:00,101.13,101.23,101.1,101.2,41314.0,90.2388,90.3281,90.2121,90.3013,41314.0
2019-02-13 14:35:00,101.2,101.23,101.18,101.19,34031.0,90.3013,90.3281,90.2834,90.2924,34031.0
2019-02-13 14:40:00,101.2,101.31,101.19,101.31,99859.0,90.3013,90.3994,90.2924,90.3994,99859.0
2019-02-13 14:45:00,101.31,101.38,101.18,101.33,74169.0,90.3994,90.4619,90.2834,90.4173,74169.0
2019-02-13 14:50:00,101.35,101.39,101.28,101.37,26287.0,90.4351,90.4708,90.3727,90.453,26287.0
2019-02-13 14:55:00,101.37,101.45,101.34,101.38,36544.0,90.453,90.5244,90.4262,90.4619,36544.0
2019-02-13 15:00:00,101.37,101.42,101.32,101.33,44930.0,90.453,90.4976,90.4084,90.4173,44930.0
2019-02-13 15:05:00,101.32,101.41,101.32,101.41,31872.0,90.4084,90.4887,90.4084,90.4887,31872.0
2019-02-13 15:10:00,101.41,101.5,101.38,101.42,65708.0,90.4887,90.569,90.4619,90.4976,65708.0
2019-02-13 15:15:00,101.43,101.5,101.43,101.49,33090.0,90.5065,90.569,90.5065,90.5601,33090.0
2019-02-13 15:20:00,101.5,101.61,101.49,101.6,45891.0,90.569,90.6671,90.5601,90.6582,45891.0
2019-02-13 15:25:00,101.61,101.63,101.54,101.61,85232.0,90.6671,90.685,90.6047,90.6671,85232.0
2019-02-13 15:30:00,101.62,101.75,101.61,101.69,61964.0,90.6761,90.7921,90.6671,90.7385,61964.0
2019-02-13 15:35:00,101.69,101.75,101.67,101.7,65260.0,90.7385,90.7921,90.7207,90.7474,65260.0
2019-02-13 15:40:00,101.71,101.76,101.65,101.67,66246.0,90.7564,90.801,90.7028,90.7207,66246.0
2019-02-13 15:45:00,101.66,101.67,101.47,101.57,138926.0,90.7117,90.7207,90.5422,90.6314,138926.0
2019-02-13 15:50:00,101.57,101.58,101.47,101.58,171356.0,90.6314,90.6404,90.5422,90.6404,171356.0
2019-02-13 15:55:00,101.58,101.76,101.42,101.46,503189.0,90.6404,90.801,90.4976,90.5333,503189.0
2019-02-14 09:30:00,100.8,100.8,99.97,100.27,99508.0,89.9444,89.9444,89.2038,89.4714,99508.0
2019-02-14 09:35:00,100.31,100.47,99.97,100.16,77890.0,89.5071,89.6499,89.2038,89.3733,77890.0
2019-02-14 09:40:00,100.2,100.36,100.07,100.28,77472.0,89.409,89.5518,89.293,89.4804,77472.0
2019-02-14 09:45:00,100.28,100.28,99.8,100.13,45093.0,89.4804,89.4804,89.0521,89.3465,45093.0
2019-02-14 09:50:00,100.14,100.26,99.86,100.03,33479.0,89.3554,89.4625,89.1056,89.2573,33479.0
2019-02-14 09:55:00,100.01,100.38,100.01,100.3,24311.0,89.2394,89.5696,89.2394,89.4982,24311.0
2019-02-14 10:00:00,100.33,100.46,100.18,100.32,21860.0,89.525,89.641,89.3911,89.5161,21860.0
2019-02-14 10:05:00,100.33,100.68,100.31,100.61,21636.0,89.525,89.8373,89.5071,89.7748,21636.0
2019-02-14 10:10:00,100.6,100.78,100.54,100.78,21374.0,89.7659,89.9265,89.7124,89.9265,21374.0
2019-02-14 10:15:00,100.75,101.15,100.74,101.11,30021.0,89.8998,90.2567,89.8908,90.221,30021.0
2019-02-14 10:20:00,101.08,101.3,101.08,101.16,13505.0,90.1942,90.3905,90.1942,90.2656,13505.0
2019-02-14 10:25:00,101.15,101.35,101.04,101.3,11828.0,90.2567,90.4351,90.1585,90.3905,11828.0
2019-02-14 10:30:00,101.31,101.41,101.26,101.36,23235.0,90.3994,90.4887,90.3548,90.4441,23235.0
2019-02-14 10:35:00,101.38,101.4,100.86,101.02,68080.0,90.4619,90.4798,89.9979,90.1407,68080.0
2019-02-14 10:40:00,101.01,101.31,101.0,101.08,28069.0,90.1318,90.3994,90.1228,90.1942,28069.0
2019-02-14 10:45:00,101.09,101.42,101.08,101.41,24475.0,90.2031,90.4976,90.1942,90.4887,24475.0
2019-02-14 10:50:00,101.44,101.45,101.32,101.34,21382.0,90.5154,90.5244,90.4084,90.4262,21382.0
2019-02-14 10:55:00,101.34,101.39,101.16,101.26,22080.0,90.4262,90.4708,90.2656,90.3548,22080.0
2019-02-14 11:00:00,101.27,101.3,101.01,101.04,23182.0,90.3638,90.3905,90.1318,90.1585,23182.0
2019-02-14 11:05:00,101.04,101.2,101.0,101.15,21329.0,90.1585,90.3013,90.1228,90.2567,21329.0
2019-02-14 11:10:00,101.14,101.17,101.02,101.04,21602.0,90.2478,90.2745,90.1407,90.1585,21602.0
2019-02-14 11:15:00,101.06,101.22,101.03,101.2,14084.0,90.1764,90.3191,90.1496,90.3013,14084.0
2019-02-14 11:20:00,101.2,101.27,101.16,101.22,16396.0,90.3013,90.3638,90.2656,90.3191,16396.0
2019-02-14 11:25:00,101.21,101.29,101.06,101.09,47700.0,90.3102,90.3816,90.1764,90.2031,47700.0
2019-02-14 11:30:00,101.09,101.11,100.99,101.02,8277.0,90.2031,90.221,90.1139,90.1407,8277.0
2019-02-14 11:35:00,101.05,101.21,101.05,101.2,6728.0,90.1674,90.3102,90.1674,90.3013,6728.0
2019-02-14 11:40:00,101.19,101.32,101.19,101.22,22206.0,90.2924,90.4084,90.2924,90.3191,22206.0
2019-02-14 11:45:00,101.24,101.32,101.22,101.28,9819.0,90.337,90.4084,90.3191,90.3727,9819.0
2019-02-14 11:50:00,101.29,101.32,101.24,101.28,11871.0,90.3816,90.4084,90.337,90.3727,11871.0
2019-02-14 11:55:00,101.26,101.29,101.21,101.25,12375.0,90.3548,90.3816,90.3102,90.3459,12375.0
2019-02-14 12:00:00,101.26,101.34,101.2,101.33,15934.0,90.3548,90.4262,90.3013,90.4173,15934.0
2019-02-14 12:05:00,101.33,101.39,101.32,101.36,12670.0,90.4173,90.4708,90.4084,90.4441,12670.0
2019-02-14 12:10:00,101.37,101.37,101.29,101.36,9685.0,90.453,90.453,90.3816,90.4441,9685.0
2019-02-14 12:15:00,101.38,101.56,101.31,101.54,15571.0,90.4619,90.6225,90.3994,90.6047,15571.0
2019-02-14 12:20:00,101.55,101.64,101.49,101.62,12870.0,90.6136,90.6939,90.5601,90.6761,12870.0
2019-02-14 12:25:00,101.6,101.68,101.55,101.57,34538.0,90.6582,90.7296,90.6136,90.6314,34538.0
2019-02-14 12:30:00,101.57,101.66,101.57,101.59,24899.0,90.6314,90.7117,90.6314,90.6493,24899.0
2019-02-14 12:35:00,101.59,101.66,101.57,101.63,8556.0,90.6493,90.7117,90.6314,90.685,8556.0
2019-02-14 12:40:00,101.65,101.67,101.58,101.58,16186.0,90.7028,90.7207,90.6404,90.6404,16186.0
2019-02-14 12:45:00,101.57,101.62,101.48,101.48,17743.0,90.6314,90.6761,90.5511,90.5511,17743.0
2019-02-14 12:50:00,101.48,101.5,101.44,101.45,9615.0,90.5511,90.569,90.5154,90.5244,9615.0
2019-02-14 12:55:00,101.46,101.54,101.44,101.5,9724.0,90.5333,90.6047,90.5154,90.569,9724.0
2019-02-14 13:00:00,101.51,101.6,101.51,101.54,12056.0,90.5779,90.6582,90.5779,90.6047,12056.0
2019-02-14 13:05:00,101.54,101.6,101.52,101.6,8597.0,90.6047,90.6582,90.5868,90.6582,8597.0
2019-02-14 13:10:00,101.6,101.65,101.57,101.65,10599.0,90.6582,90.7028,90.6314,90.7028,10599.0
2019-02-14 13:15:00,101.65,101.66,101.56,101.56,18163.0,90.7028,90.7117,90.6225,90.6225,18163.0
2019-02-14 13:20:00,101.57,101.58,101.5,101.56,10921.0,90.6314,90.6404,90.569,90.6225,10921.0
2019-02-14 13:25:00,101.57,101.63,101.56,101.59,12561.0,90.6314,90.685,90.6225,90.6493,12561.0
2019-02-14 13:30:00,101.61,101.69,101.61,101.62,15707.0,90.6671,90.7385,90.6671,90.6761,15707.0
2019-02-14 13:35:00,101.62,101.68,101.62,101.65,12739.0,90.6761,90.7296,90.6761,90.7028,12739.0
2019-02-14 13:40:00,101.65,101.66,101.62,101.65,11473.0,90.7028,90.7117,90.6761,90.7028,11473.0
2019-02-14 13:45:00,101.64,101.64,101.56,101.58,12711.0,90.6939,90.6939,90.6225,90.6404,12711.0
2019-02-14 13:50:00,101.59,101.6,101.52,101.56,22497.0,90.6493,90.6582,90.5868,90.6225,22497.0
2019-02-14 13:55:00,101.56,101.56,101.49,101.53,18397.0,90.6225,90.6225,90.5601,90.5958,18397.0
2019-02-14 14:00:00,101.53,101.53,101.42,101.46,27236.0,90.5958,90.5958,90.4976,90.5333,27236.0
2019-02-14 14:05:00,101.44,101.49,101.35,101.48,20164.0,90.5154,90.5601,90.4351,90.5511,20164.0
2019-02-14 14:10:00,101.48,101.53,101.44,101.49,14388.0,90.5511,90.5958,90.5154,90.5601,14388.0
2019-02-14 14:15:00,101.5,101.58,101.48,101.57,14654.0,90.569,90.6404,90.5511,90.6314,14654.0
2019-02-14 14:20:00,101.57,101.72,101.56,101.71,21653.0,90.6314,90.7653,90.6225,90.7564,21653.0
2019-02-14 14:25:00,101.72,101.74,101.67,101.7,30557.0,90.7653,90.7831,90.7207,90.7474,30557.0
2019-02-14 14:30:00,101.71,101.74,101.6,101.68,20674.0,90.7564,90.7831,90.6582,90.7296,20674.0
2019-02-14 14:35:00,101.68,101.73,101.66,101.68,18309.0,90.7296,90.7742,90.7117,90.7296,18309.0
2019-02-14 14:40:00,101.68,101.82,101.68,101.82,37082.0,90.7296,90.8545,90.7296,90.8545,37082.0
2019-02-14 14:45:00,101.81,101.85,101.77,101.82,23394.0,90.8456,90.8813,90.8099,90.8545,23394.0
2019-02-14 14:50:00,101.81,101.82,101.7,101.76,19919.0,90.8456,90.8545,90.7474,90.801,19919.0
2019-02-14 14:55:00,101.76,101.76,101.54,101.61,22385.0,90.801,90.801,90.6047,90.6671,22385.0
2019-02-14 15:00:00,101.64,101.71,101.61,101.62,19236.0,90.6939,90.7564,90.6671,90.6761,19236.0
2019-02-14 15:05:00,101.63,101.96,101.62,101.67,43491.0,90.685,90.9794,90.6761,90.7207,43491.0
2019-02-14 15:10:00,101.7,101.73,101.56,101.61,29416.0,90.7474,90.7742,90.6225,90.6671,29416.0
2019-02-14 15:15:00,101.61,101.71,101.6,101.67,22600.0,90.6671,90.7564,90.6582,90.7207,22600.0
2019-02-14 15:20:00,101.64,101.7,101.6,101.67,29071.0,90.6939,90.7474,90.6582,90.7207,29071.0
2019-02-14 15:25:00,101.67,101.75,101.62,101.67,60229.0,90.7207,90.7921,90.6761,90.7207,60229.0
2019-02-14 15:30:00,101.69,101.94,101.68,101.91,55634.0,90.7385,90.9616,90.7296,90.9348,55634.0
2019-02-14 15:35:00,101.9,101.96,101.86,101.91,55160.0,90.9259,90.9794,90.8902,90.9348,55160.0
2019-02-14 15:40:00,101.89,101.91,101.76,101.84,53031.0,90.917,90.9348,90.801,90.8724,53031.0
2019-02-14 15:45:00,101.84,101.85,101.74,101.74,68724.0,90.8724,90.8813,90.7831,90.7831,68724.0
2019-02-14 15:50:00,101.74,101.75,101.55,101.66,85742.0,90.7831,90.7921,90.6136,90.7117,85742.0
2019-02-14 15:55:00,101.64,101.67,101.47,101.51,155881.0,90.6939,90.7207,90.5422,90.5779,155881.0
2019-02-15 09:30:00,102.74,102.79,102.43,102.49,336094.0,91.6754,91.7201,91.3988,91.4524,336094.0
2019-02-15 09:35:00,102.53,103.12,102.53,102.99,115670.0,91.4881,92.0145,91.4881,91.8985,115670.0
2019-02-15 09:40:00,102.94,103.33,102.9,103.23,119234.0,91.8539,92.2019,91.8182,92.1127,119234.0
2019-02-15 09:45:00,103.2,103.63,103.19,103.52,62631.0,92.0859,92.4696,92.077,92.3714,62631.0
2019-02-15 09:50:00,103.5,103.55,103.19,103.48,79497.0,92.3536,92.3982,92.077,92.3357,79497.0
2019-02-15 09:55:00,103.47,103.64,103.43,103.54,44494.0,92.3268,92.4785,92.2911,92.3893,44494.0
2019-02-15 10:00:00,103.54,103.74,103.52,103.56,44598.0,92.3893,92.5677,92.3714,92.4071,44598.0
2019-02-15 10:05:00,103.57,103.79,103.52,103.61,90678.0,92.4161,92.6124,92.3714,92.4517,90678.0
2019-02-15 10:10:00,103.63,103.64,103.31,103.53,25468.0,92.4696,92.4785,92.1841,92.3804,25468.0
2019-02-15 10:15:00,103.54,103.64,103.48,103.6,21375.0,92.3893,92.4785,92.3357,92.4428,21375.0
2019-02-15 10:20:00,103.6,103.8,103.54,103.8,44044.0,92.4428,92.6213,92.3893,92.6213,44044.0
2019-02-15 10:25:00,103.82,103.91,103.71,103.9,35652.0,92.6391,92.7194,92.541,92.7105,35652.0
2019-02-15 10:30:00,103.91,104.08,103.87,104.07,52536.0,92.7194,92.8711,92.6837,92.8622,52536.0
2019-02-15 10:35:00,104.09,104.09,103.94,103.99,42794.0,92.8801,92.8801,92.7462,92.7908,42794.0
2019-02-15 10:40:00,103.97,104.19,103.93,104.06,36174.0,92.773,92.9693,92.7373,92.8533,36174.0
2019-02-15 10:45:00,104.06,104.19,104.02,104.16,50395.0,92.8533,92.9693,92.8176,92.9425,50395.0
2019-02-15 10:50:00,104.16,104.16,103.99,104.09,27532.0,92.9425,92.9425,92.7908,92.8801,27532.0
2019-02-15 10:55:00,104.09,104.24,104.09,104.15,30090.0,92.8801,93.0139,92.8801,92.9336,30090.0
2019-02-15 11:00:00,104.15,104.44,104.14,104.42,39844.0,92.9336,93.1924,92.9247,93.1745,39844.0
2019-02-15 11:05:00,104.43,104.44,104.07,104.19,40383.0,93.1834,93.1924,92.8622,92.9693,40383.0
2019-02-15 11:10:00,104.2,104.23,104.08,104.18,40003.0,92.9782,93.005,92.8711,92.9604,40003.0
2019-02-15 11:15:00,104.19,104.26,104.11,104.25,30748.0,92.9693,93.0317,92.8979,93.0228,30748.0
2019-02-15 11:20:00,104.26,104.28,104.1,104.25,30001.0,93.0317,93.0496,92.889,93.0228,30001.0
2019-02-15 11:25:00,104.23,104.31,104.16,104.29,31714.0,93.005,93.0764,92.9425,93.0585,31714.0
2019-02-15 11:30:00,104.29,104.33,104.23,104.33,32600.0,93.0585,93.0942,93.005,93.0942,32600.0
2019-02-15 11:35:00,104.34,104.34,104.15,104.2,31074.0,93.1031,93.1031,92.9336,92.9782,31074.0
2019-02-15 11:40:00,104.21,104.25,103.99,104.03,45396.0,92.9871,93.0228,92.7908,92.8265,45396.0
2019-02-15 11:45:00,104.03,104.11,103.97,104.11,22524.0,92.8265,92.8979,92.773,92.8979,22524.0
2019-02-15 11:50:00,104.14,104.28,104.09,104.27,22551.0,92.9247,93.0496,92.8801,93.0407,22551.0
2019-02-15 11:55:00,104.28,104.34,104.22,104.32,24530.0,93.0496,93.1031,92.9961,93.0853,24530.0
2019-02-15 12:00:00,104.33,104.38,104.22,104.25,26097.0,93.0942,93.1388,92.9961,93.0228,26097.0
2019-02-15 12:05:00,104.26,104.3,104.22,104.28,21912.0,93.0317,93.0674,92.9961,93.0496,21912.0
2019-02-15 12:10:00,104.28,104.37,104.28,104.37,22124.0,93.0496,93.1299,93.0496,93.1299,22124.0
2019-02-15 12:15:00,104.38,104.4,104.3,104.33,25613.0,93.1388,93.1567,93.0674,93.0942,25613.0
2019-02-15 12:20:00,104.34,104.35,104.26,104.27,15616.0,93.1031,93.1121,93.0317,93.0407,15616.0
2019-02-15 12:25:00,104.27,104.36,104.27,104.3,22853.0,93.0407,93.121,93.0407,93.0674,22853.0
2019-02-15 12:30:00,104.3,104.35,104.28,104.35,19317.0,93.0674,93.1121,93.0496,93.1121,19317.0
2019-02-15 12:35:00,104.35,104.44,104.32,104.39,38867.0,93.1121,93.1924,93.0853,93.1477,38867.0
2019-02-15 12:40:00,104.41,104.5,104.39,104.44,35335.0,93.1656,93.2459,93.1477,93.1924,35335.0
2019-02-15 12:45:00,104.44,104.47,104.35,104.37,27515.0,93.1924,93.2191,93.1121,93.1299,27515.0
2019-02-15 12:50:00,104.37,104.41,104.32,104.34,45150.0,93.1299,93.1656,93.0853,93.1031,45150.0
2019-02-15 12:55:00,104.34,104.39,104.3,104.34,46281.0,93.1031,93.1477,93.0674,93.1031,46281.0
2019-02-15 13:00:00,104.33,104.43,104.28,104.3,27117.0,93.0942,93.1834,93.0496,93.0674,27117.0
2019-02-15 13:05:00,104.31,104.31,104.16,104.21,29443.0,93.0764,93.0764,92.9425,92.9871,29443.0
2019-02-15 13:10:00,104.22,104.27,104.17,104.17,24515.0,92.9961,93.0407,92.9514,92.9514,24515.0
2019-02-15 13:15:00,104.18,104.21,104.14,104.2,20302.0,92.9604,92.9871,92.9247,92.9782,20302.0
2019-02-15 13:20:00,104.21,104.22,104.1,104.17,22234.0,92.9871,92.9961,92.889,92.9514,22234.0
2019-02-15 13:25:00,104.17,104.2,104.06,104.09,21506.0,92.9514,92.9782,92.8533,92.8801,21506.0
2019-02-15 13:30:00,104.09,104.15,104.06,104.09,28190.0,92.8801,92.9336,92.8533,92.8801,28190.0
2019-02-15 13:35:00,104.1,104.17,104.08,104.17,32269.0,92.889,92.9514,92.8711,92.9514,32269.0
2019-02-15 13:40:00,104.17,104.22,104.11,104.12,63390.0,92.9514,92.9961,92.8979,92.9068,63390.0
2019-02-15 13:45:00,104.11,104.14,104.08,104.1,19233.0,92.8979,92.9247,92.8711,92.889,19233.0
2019-02-15 13:50:00,104.09,104.22,104.09,104.21,26135.0,92.8801,92.9961,92.8801,92.9871,26135.0
2019-02-15 13:55:00,104.2,104.2,104.03,104.03,31765.0,92.9782,92.9782,92.8265,92.8265,31765.0
2019-02-15 14:00:00,104.03,104.11,104.03,104.09,34972.0,92.8265,92.8979,92.8265,92.8801,34972.0
2019-02-15 14:05:00,104.08,104.1,104.06,104.07,21648.0,92.8711,92.889,92.8533,92.8622,21648.0
2019-02-15 14:10:00,104.08,104.11,104.01,104.07,48166.0,92.8711,92.8979,92.8087,92.8622,48166.0
2019-02-15 14:15:00,104.07,104.12,104.04,104.07,27941.0,92.8622,92.9068,92.8354,92.8622,27941.0
2019-02-15 14:20:00,104.07,104.11,104.04,104.11,28168.0,92.8622,92.8979,92.8354,92.8979,28168.0
2019-02-15 14:25:00,104.1,104.11,104.02,104.05,52389.0,92.889,92.8979,92.8176,92.8444,52389.0
2019-02-15 14:30:00,104.06,104.07,103.99,104.02,83625.0,92.8533,92.8622,92.7908,92.8176,83625.0
2019-02-15 14:35:00,104.02,104.04,103.95,104.02,26778.0,92.8176,92.8354,92.7551,92.8176,26778.0
2019-02-15 14:40:00,104.03,104.19,103.99,104.19,44260.0,92.8265,92.9693,92.7908,92.9693,44260.0
2019-02-15 14:45:00,104.19,104.24,104.16,104.21,28111.0,92.9693,93.0139,92.9425,92.9871,28111.0
2019-02-15 14:50:00,104.22,104.27,104.2,104.21,32295.0,92.9961,93.0407,92.9782,92.9871,32295.0
2019-02-15 14:55:00,104.2,104.23,104.13,104.2,32807.0,92.9782,93.005,92.9157,92.9782,32807.0
2019-02-15 15:00:00,104.2,104.2,104.01,104.03,32292.0,92.9782,92.9782,92.8087,92.8265,32292.0
2019-02-15 15:05:00,104.04,104.1,104.01,104.03,32101.0,92.8354,92.889,92.8087,92.8265,32101.0
2019-02-15 15:10:00,104.03,104.06,104.0,104.01,26336.0,92.8265,92.8533,92.7997,92.8087,26336.0
2019-02-15 15:15:00,104.0,104.04,103.93,104.01,47651.0,92.7997,92.8354,92.7373,92.8087,47651.0
2019-02-15 15:20:00,104.0,104.04,103.97,104.01,28606.0,92.7997,92.8354,92.773,92.8087,28606.0
2019-02-15 15:25:00,104.01,104.03,103.95,104.01,23722.0,92.8087,92.8265,92.7551,92.8087,23722.0
2019-02-15 15:30:00,104.02,104.03,103.98,103.99,48690.0,92.8176,92.8265,92.7819,92.7908,48690.0
2019-02-15 15:35:00,103.99,104.04,103.93,103.97,62500.0,92.7908,92.8354,92.7373,92.773,62500.0
2019-02-15 15:40:00,103.97,104.02,103.89,103.99,58925.0,92.773,92.8176,92.7016,92.7908,58925.0
2019-02-15 15:45:00,104.0,104.18,104.0,104.09,110661.0,92.7997,92.9604,92.7997,92.8801,110661.0
2019-02-15 15:50:00,104.09,104.1,104.0,104.09,92018.0,92.8801,92.889,92.7997,92.8801,92018.0
2019-02-15 15:55:00,104.09,104.23,104.09,104.23,240913.0,92.8801,93.005,92.8801,93.005,240913.0
2019-02-19 09:30:00,104.02,104.23,103.8,104.19,116545.0,92.8176,93.005,92.6213,92.9693,116545.0
2019-02-19 09:35:00,104.21,104.41,104.15,104.18,34125.0,92.9871,93.1656,92.9336,92.9604,34125.0
2019-02-19 09:40:00,104.19,104.35,104.15,104.34,43144.0,92.9693,93.1121,92.9336,93.1031,43144.0
2019-02-19 09:45:00,104.34,104.42,104.14,104.19,36353.0,93.1031,93.1745,92.9247,92.9693,36353.0
2019-02-19 09:50:00,104.19,104.52,104.18,104.52,23341.0,92.9693,93.2637,92.9604,93.2637,23341.0
2019-02-19 09:55:00,104.52,104.69,104.52,104.59,35934.0,93.2637,93.4154,93.2637,93.3262,35934.0
2019-02-19 10:00:00,104.6,104.66,104.39,104.44,32606.0,93.3351,93.3887,93.1477,93.1924,32606.0
2019-02-19 10:05:00,104.44,104.46,104.27,104.3,35658.0,93.1924,93.2102,93.0407,93.0674,35658.0
2019-02-19 10:10:00,104.29,104.5,104.21,104.48,30149.0,93.0585,93.2459,92.9871,93.2281,30149.0
2019-02-19 10:15:00,104.5,104.56,104.34,104.52,20011.0,93.2459,93.2994,93.1031,93.2637,20011.0
2019-02-19 10:20:00,104.53,104.59,104.4,104.4,17822.0,93.2727,93.3262,93.1567,93.1567,17822.0
2019-02-19 10:25:00,104.4,104.48,104.35,104.46,16239.0,93.1567,93.2281,93.1121,93.2102,16239.0
2019-02-19 10:30:00,104.47,104.51,104.28,104.33,15230.0,93.2191,93.2548,93.0496,93.0942,15230.0
2019-02-19 10:35:00,104.34,104.38,104.29,104.38,14604.0,93.1031,93.1388,93.0585,93.1388,14604.0
2019-02-19 10:40:00,104.36,104.53,104.36,104.53,13719.0,93.121,93.2727,93.121,93.2727,13719.0
2019-02-19 10:45:00,104.54,104.68,104.54,104.67,34732.0,93.2816,93.4065,93.2816,93.3976,34732.0
2019-02-19 10:50:00,104.67,104.77,104.67,104.69,13197.0,93.3976,93.4868,93.3976,93.4154,13197.0
2019-02-19 10:55:00,104.71,104.81,104.68,104.71,21488.0,93.4333,93.5225,93.4065,93.4333,21488.0
2019-02-19 11:00:00,104.7,104.81,104.7,104.73,15668.0,93.4244,93.5225,93.4244,93.4511,15668.0
2019-02-19 11:05:00,104.74,104.84,104.74,104.81,21168.0,93.4601,93.5493,93.4601,93.5225,21168.0
2019-02-19 11:10:00,104.81,104.93,104.75,104.93,27122.0,93.5225,93.6296,93.469,93.6296,27122.0
2019-02-19 11:15:00,104.92,104.95,104.8,104.91,19887.0,93.6207,93.6474,93.5136,93.6117,19887.0
2019-02-19 11:20:00,104.91,104.94,104.82,104.84,25097.0,93.6117,93.6385,93.5314,93.5493,25097.0
2019-02-19 11:25:00,104.84,104.91,104.82,104.87,28742.0,93.5493,93.6117,93.5314,93.576,28742.0
2019-02-19 11:30:00,104.88,104.97,104.86,104.9,18012.0,93.585,93.6653,93.5671,93.6028,18012.0
2019-02-19 11:35:00,104.9,105.07,104.89,105.01,65985.0,93.6028,93.7545,93.5939,93.701,65985.0
2019-02-19 11:40:00,105.01,105.18,104.98,105.18,25470.0,93.701,93.8527,93.6742,93.8527,25470.0
2019-02-19 11:45:00,105.18,105.49,105.18,105.43,60984.0,93.8527,94.1293,93.8527,94.0757,60984.0
2019-02-19 11:50:00,105.43,105.48,105.35,105.45,34287.0,94.0757,94.1204,94.0044,94.0936,34287.0
2019-02-19 11:55:00,105.43,105.69,105.41,105.69,56458.0,94.0757,94.3077,94.0579,94.3077,56458.0
2019-02-19 12:00:00,105.7,105.71,105.43,105.5,35574.0,94.3167,94.3256,94.0757,94.1382,35574.0
2019-02-19 12:05:00,105.5,105.51,105.39,105.42,14702.0,94.1382,94.1471,94.04,94.0668,14702.0
2019-02-19 12:10:00,105.43,105.43,105.23,105.25,25678.0,94.0757,94.0757,93.8973,93.9151,25678.0
2019-02-19 12:15:00,105.26,105.29,105.18,105.22,19439.0,93.924,93.9508,93.8527,93.8884,19439.0
2019-02-19 12:20:00,105.23,105.31,105.21,105.24,23262.0,93.8973,93.9687,93.8794,93.9062,23262.0
2019-02-19 12:25:00,105.25,105.26,105.13,105.2,22097.0,93.9151,93.924,93.808,93.8705,22097.0
2019-02-19 12:30:00,105.2,105.24,105.1,105.11,16614.0,93.8705,93.9062,93.7813,93.7902,16614.0
2019-02-19 12:35:00,105.1,105.13,105.05,105.06,12844.0,93.7813,93.808,93.7367,93.7456,12844.0
2019-02-19 12:40:00,105.04,105.15,105.04,105.12,12929.0,93.7277,93.8259,93.7277,93.7991,12929.0
2019-02-19 12:45:00,105.13,105.13,105.06,105.1,22600.0,93.808,93.808,93.7456,93.7813,22600.0
2019-02-19 12:50:00,105.1,105.12,105.07,105.11,16099.0,93.7813,93.7991,93.7545,93.7902,16099.0
2019-02-19 12:55:00,105.11,105.13,105.03,105.04,24088.0,93.7902,93.808,93.7188,93.7277,24088.0
2019-02-19 13:00:00,105.05,105.07,104.96,104.97,30651.0,93.7367,93.7545,93.6564,93.6653,30651.0
2019-02-19 13:05:00,104.98,105.08,104.98,105.05,20998.0,93.6742,93.7634,93.6742,93.7367,20998.0
2019-02-19 13:10:00,105.04,105.04,104.94,104.97,10163.0,93.7277,93.7277,93.6385,93.6653,10163.0
2019-02-19 13:15:00,104.96,104.97,104.86,104.88,20541.0,93.6564,93.6653,93.5671,93.585,20541.0
2019-02-19 13:20:00,104.88,104.89,104.8,104.84,12743.0,93.585,93.5939,93.5136,93.5493,12743.0
2019-02-19 13:25:00,104.85,104.88,104.8,104.86,10700.0,93.5582,93.585,93.5136,93.5671,10700.0
2019-02-19 13:30:00,104.85,104.85,104.81,104.81,11156.0,93.5582,93.5582,93.5225,93.5225,11156.0
2019-02-19 13:35:00,104.81,104.87,104.79,104.86,14064.0,93.5225,93.576,93.5047,93.5671,14064.0
2019-02-19 13:40:00,104.86,104.93,104.84,104.91,12309.0,93.5671,93.6296,93.5493,93.6117,12309.0
2019-02-19 13:45:00,104.91,104.96,104.9,104.96,10508.0,93.6117,93.6564,93.6028,93.6564,10508.0
2019-02-19 13:50:00,104.95,104.97,104.91,104.92,14522.0,93.6474,93.6653,93.6117,93.6207,14522.0
2019-02-19 13:55:00,104.92,104.98,104.91,104.97,14101.0,93.6207,93.6742,93.6117,93.6653,14101.0
2019-02-19 14:00:00,104.96,105.0,104.96,104.97,15989.0,93.6564,93.692,93.6564,93.6653,15989.0
2019-02-19 14:05:00,104.98,104.99,104.94,104.96,22303.0,93.6742,93.6831,93.6385,93.6564,22303.0
2019-02-19 14:10:00,104.96,104.98,104.92,104.94,13789.0,93.6564,93.6742,93.6207,93.6385,13789.0
2019-02-19 14:15:00,104.93,104.97,104.92,104.97,15564.0,93.6296,93.6653,93.6207,93.6653,15564.0
2019-02-19 14:20:00,104.97,105.06,104.97,105.05,23022.0,93.6653,93.7456,93.6653,93.7367,23022.0
2019-02-19 14:25:00,105.04,105.07,104.98,105.0,67695.0,93.7277,93.7545,93.6742,93.692,67695.0
2019-02-19 14:30:00,104.99,105.15,104.99,105.11,29892.0,93.6831,93.8259,93.6831,93.7902,29892.0
2019-02-19 14:35:00,105.11,105.2,105.1,105.19,24383.0,93.7902,93.8705,93.7813,93.8616,24383.0
2019-02-19 14:40:00,105.19,105.28,105.18,105.27,43764.0,93.8616,93.9419,93.8527,93.933,43764.0
2019-02-19 14:45:00,105.26,105.31,105.26,105.28,33194.0,93.924,93.9687,93.924,93.9419,33194.0
2019-02-19 14:50:00,105.29,105.32,105.23,105.25,35450.0,93.9508,93.9776,93.8973,93.9151,35450.0
2019-02-19 14:55:00,105.26,105.28,105.2,105.21,24700.0,93.924,93.9419,93.8705,93.8794,24700.0
2019-02-19 15:00:00,105.22,105.22,105.16,105.19,16338.0,93.8884,93.8884,93.8348,93.8616,16338.0
2019-02-19 15:05:00,105.18,105.26,105.17,105.26,27837.0,93.8527,93.924,93.8437,93.924,27837.0
2019-02-19 15:10:00,105.26,105.26,105.15,105.2,23535.0,93.924,93.924,93.8259,93.8705,23535.0
2019-02-19 15:15:00,105.2,105.2,105.13,105.16,22359.0,93.8705,93.8705,93.808,93.8348,22359.0
2019-02-19 15:20:00,105.15,105.17,105.04,105.06,29901.0,93.8259,93.8437,93.7277,93.7456,29901.0
2019-02-19 15:25:00,105.07,105.1,105.02,105.09,27326.0,93.7545,93.7813,93.7099,93.7724,27326.0
2019-02-19 15:30:00,105.09,105.18,105.08,105.18,32504.0,93.7724,93.8527,93.7634,93.8527,32504.0
2019-02-19 15:35:00,105.19,105.31,105.18,105.27,53801.0,93.8616,93.9687,93.8527,93.933,53801.0
2019-02-19 15:40:00,105.26,105.31,105.23,105.25,51597.0,93.924,93.9687,93.8973,93.9151,51597.0
2019-02-19 15:45:00,105.25,105.27,105.08,105.08,65298.0,93.9151,93.933,93.7634,93.7634,65298.0
2019-02-19 15:50:00,105.08,105.1,105.04,105.07,89200.0,93.7634,93.7813,93.7277,93.7545,89200.0
2019-02-19 15:55:00,105.06,105.07,105.0,105.06,192625.0,93.7456,93.7545,93.692,93.7456,192625.0
2019-02-20 09:30:00,105.66,105.66,104.79,104.98,101025.0,94.281,94.281,93.5047,93.6742,101025.0
2019-02-20 09:35:00,105.0,105.3,104.99,105.2,19367.0,93.692,93.9597,93.6831,93.8705,19367.0
2019-02-20 09:40:00,105.17,105.2,104.84,105.03,24805.0,93.8437,93.8705,93.5493,93.7188,24805.0
2019-02-20 09:45:00,105.05,105.26,104.94,105.2,21505.0,93.7367,93.924,93.6385,93.8705,21505.0
2019-02-20 09:50:00,105.21,105.31,105.15,105.23,24171.0,93.8794,93.9687,93.8259,93.8973,24171.0
2019-02-20 09:55:00,105.21,105.28,105.09,105.13,25205.0,93.8794,93.9419,93.7724,93.808,25205.0
2019-02-20 10:00:00,105.14,105.14,104.91,104.99,33463.0,93.817,93.817,93.6117,93.6831,33463.0
2019-02-20 10:05:00,104.98,105.09,104.91,105.08,30101.0,93.6742,93.7724,93.6117,93.7634,30101.0
2019-02-20 10:10:00,105.09,105.17,104.98,105.07,25089.0,93.7724,93.8437,93.6742,93.7545,25089.0
2019-02-20 10:15:00,105.07,105.32,105.07,105.27,27953.0,93.7545,93.9776,93.7545,93.933,27953.0
2019-02-20 10:20:00,105.26,105.34,105.25,105.27,15707.0,93.924,93.9954,93.9151,93.933,15707.0
2019-02-20 10:25:00,105.26,105.37,105.23,105.24,29984.0,93.924,94.0222,93.8973,93.9062,29984.0
2019-02-20 10:30:00,105.22,105.31,105.2,105.27,15247.0,93.8884,93.9687,93.8705,93.933,15247.0
2019-02-20 10:35:00,105.25,105.25,105.16,105.24,23488.0,93.9151,93.9151,93.8348,93.9062,23488.0
2019-02-20 10:40:00,105.23,105.29,105.18,105.29,22020.0,93.8973,93.9508,93.8527,93.9508,22020.0
2019-02-20 10:45:00,105.29,105.42,105.23,105.41,38214.0,93.9508,94.0668,93.8973,94.0579,38214.0
2019-02-20 10:50:00,105.42,105.45,105.38,105.42,21689.0,94.0668,94.0936,94.0311,94.0668,21689.0
2019-02-20 10:55:00,105.41,105.41,105.2,105.2,28487.0,94.0579,94.0579,93.8705,93.8705,28487.0
2019-02-20 11:00:00,105.21,105.27,105.15,105.22,19737.0,93.8794,93.933,93.8259,93.8884,19737.0
2019-02-20 11:05:00,105.22,105.29,105.18,105.29,15768.0,93.8884,93.9508,93.8527,93.9508,15768.0
2019-02-20 11:10:00,105.29,105.3,105.22,105.24,11400.0,93.9508,93.9597,93.8884,93.9062,11400.0
2019-02-20 11:15:00,105.24,105.26,105.19,105.26,16385.0,93.9062,93.924,93.8616,93.924,16385.0
2019-02-20 11:20:00,105.26,105.26,105.12,105.18,18165.0,93.924,93.924,93.7991,93.8527,18165.0
2019-02-20 11:25:00,105.19,105.31,105.19,105.26,26565.0,93.8616,93.9687,93.8616,93.924,26565.0
2019-02-20 11:30:00,105.27,105.27,105.21,105.25,13924.0,93.933,93.933,93.8794,93.9151,13924.0
2019-02-20 11:35:00,105.25,105.25,105.19,105.23,13898.0,93.9151,93.9151,93.8616,93.8973,13898.0
2019-02-20 11:40:00,105.25,105.41,105.24,105.39,21570.0,93.9151,94.0579,93.9062,94.04,21570.0
2019-02-20 11:45:00,105.36,105.36,105.28,105.36,15283.0,94.0133,94.0133,93.9419,94.0133,15283.0
2019-02-20 11:50:00,105.35,105.42,105.3,105.36,12726.0,94.0044,94.0668,93.9597,94.0133,12726.0
2019-02-20 11:55:00,105.37,105.38,105.3,105.35,13721.0,94.0222,94.0311,93.9597,94.0044,13721.0
2019-02-20 12:00:00,105.35,105.38,105.31,105.36,15765.0,94.0044,94.0311,93.9687,94.0133,15765.0
2019-02-20 12:05:00,105.35,105.42,105.23,105.39,28559.0,94.0044,94.0668,93.8973,94.04,28559.0
2019-02-20 12:10:00,105.39,105.45,105.39,105.45,13524.0,94.04,94.0936,94.04,94.0936,13524.0
2019-02-20 12:15:00,105.45,105.49,105.37,105.45,21291.0,94.0936,94.1293,94.0222,94.0936,21291.0
2019-02-20 12:20:00,105.44,105.48,105.41,105.48,15408.0,94.0847,94.1204,94.0579,94.1204,15408.0
2019-02-20 12:25:00,105.48,105.49,105.28,105.32,19277.0,94.1204,94.1293,93.9419,93.9776,19277.0
2019-02-20 12:30:00,105.32,105.4,105.27,105.3,17295.0,93.9776,94.049,93.933,93.9597,17295.0
2019-02-20 12:35:00,105.31,105.46,105.3,105.42,14795.0,93.9687,94.1025,93.9597,94.0668,14795.0
2019-02-20 12:40:00,105.43,105.49,105.43,105.49,14683.0,94.0757,94.1293,94.0757,94.1293,14683.0
2019-02-20 12:45:00,105.49,105.54,105.43,105.45,39900.0,94.1293,94.1739,94.0757,94.0936,39900.0
2019-02-20 12:50:00,105.44,105.48,105.41,105.41,14334.0,94.0847,94.1204,94.0579,94.0579,14334.0
2019-02-20 12:55:00,105.39,105.51,105.37,105.45,46324.0,94.04,94.1471,94.0222,94.0936,46324.0
2019-02-20 13:00:00,105.44,105.44,105.34,105.43,17187.0,94.0847,94.0847,93.9954,94.0757,17187.0
2019-02-20 13:05:00,105.43,105.5,105.42,105.47,11157.0,94.0757,94.1382,94.0668,94.1114,11157.0
2019-02-20 13:10:00,105.46,105.54,105.42,105.49,14814.0,94.1025,94.1739,94.0668,94.1293,14814.0
2019-02-20 13:15:00,105.48,105.55,105.47,105.55,9179.0,94.1204,94.1828,94.1114,94.1828,9179.0
2019-02-20 13:20:00,105.54,105.54,105.49,105.5,7819.0,94.1739,94.1739,94.1293,94.1382,7819.0
2019-02-20 13:25:00,105.49,105.6,105.47,105.57,20592.0,94.1293,94.2274,94.1114,94.2007,20592.0
2019-02-20 13:30:00,105.57,105.6,105.54,105.55,12963.0,94.2007,94.2274,94.1739,94.1828,12963.0
2019-02-20 13:35:00,105.55,105.55,105.5,105.54,14354.0,94.1828,94.1828,94.1382,94.1739,14354.0
2019-02-20 13:40:00,105.54,105.59,105.52,105.58,11867.0,94.1739,94.2185,94.156,94.2096,11867.0
2019-02-20 13:45:00,105.58,105.63,105.57,105.57,9978.0,94.2096,94.2542,94.2007,94.2007,9978.0
2019-02-20 13:50:00,105.57,105.68,105.53,105.66,16116.0,94.2007,94.2988,94.165,94.281,16116.0
2019-02-20 13:55:00,105.69,105.69,105.58,105.66,15911.0,94.3077,94.3077,94.2096,94.281,15911.0
2019-02-20 14:00:00,105.66,105.7,105.47,105.5,27631.0,94.281,94.3167,94.1114,94.1382,27631.0
2019-02-20 14:05:00,105.5,105.87,105.44,105.63,29432.0,94.1382,94.4684,94.0847,94.2542,29432.0
2019-02-20 14:10:00,105.63,105.84,105.56,105.83,55715.0,94.2542,94.4416,94.1917,94.4327,55715.0
2019-02-20 14:15:00,105.81,105.83,105.52,105.54,28590.0,94.4148,94.4327,94.156,94.1739,28590.0
2019-02-20 14:20:00,105.55,105.56,105.26,105.33,57156.0,94.1828,94.1917,93.924,93.9865,57156.0
2019-02-20 14:25:00,105.33,105.45,105.32,105.42,27326.0,93.9865,94.0936,93.9776,94.0668,27326.0
2019-02-20 14:30:00,105.43,105.75,105.43,105.71,26478.0,94.0757,94.3613,94.0757,94.3256,26478.0
2019-02-20 14:35:00,105.71,105.88,105.71,105.73,19431.0,94.3256,94.4773,94.3256,94.3434,19431.0
2019-02-20 14:40:00,105.75,105.82,105.68,105.75,24592.0,94.3613,94.4237,94.2988,94.3613,24592.0
2019-02-20 14:45:00,105.75,105.89,105.74,105.87,14895.0,94.3613,94.4862,94.3524,94.4684,14895.0
2019-02-20 14:50:00,105.86,105.91,105.8,105.81,23613.0,94.4594,94.504,94.4059,94.4148,23613.0
2019-02-20 14:55:00,105.8,105.87,105.72,105.76,17761.0,94.4059,94.4684,94.3345,94.3702,17761.0
2019-02-20 15:00:00,105.75,105.77,105.67,105.71,19104.0,94.3613,94.3791,94.2899,94.3256,19104.0
2019-02-20 15:05:00,105.72,105.82,105.72,105.82,17173.0,94.3345,94.4237,94.3345,94.4237,17173.0
2019-02-20 15:10:00,105.82,105.85,105.68,105.7,55789.0,94.4237,94.4505,94.2988,94.3167,55789.0
2019-02-20 15:15:00,105.69,105.77,105.69,105.76,19758.0,94.3077,94.3791,94.3077,94.3702,19758.0
2019-02-20 15:20:00,105.77,105.79,105.69,105.76,24876.0,94.3791,94.397,94.3077,94.3702,24876.0
2019-02-20 15:25:00,105.76,105.83,105.72,105.73,22559.0,94.3702,94.4327,94.3345,94.3434,22559.0
2019-02-20 15:30:00,105.72,105.81,105.7,105.78,24603.0,94.3345,94.4148,94.3167,94.388,24603.0
2019-02-20 15:35:00,105.79,105.8,105.73,105.76,30205.0,94.397,94.4059,94.3434,94.3702,30205.0
2019-02-20 15:40:00,105.75,105.76,105.61,105.7,48823.0,94.3613,94.3702,94.2364,94.3167,48823.0
2019-02-20 15:45:00,105.7,105.73,105.56,105.61,61780.0,94.3167,94.3434,94.1917,94.2364,61780.0
2019-02-20 15:50:00,105.61,105.63,105.55,105.63,89026.0,94.2364,94.2542,94.1828,94.2542,89026.0
2019-02-20 15:55:00,105.63,105.7,105.5,105.69,210721.0,94.2542,94.3167,94.1382,94.3077,210721.0
2019-02-21 09:30:00,105.51,105.92,105.51,105.77,59378.0,94.1471,94.513,94.1471,94.3791,59378.0
2019-02-21 09:35:00,105.77,105.77,105.26,105.68,35850.0,94.3791,94.3791,93.924,94.2988,35850.0
2019-02-21 09:40:00,105.7,105.9,105.7,105.79,41851.0,94.3167,94.4951,94.3167,94.397,41851.0
2019-02-21 09:45:00,105.79,106.12,105.66,106.05,126739.0,94.397,94.6914,94.281,94.629,126739.0
2019-02-21 09:50:00,106.06,106.22,106.04,106.1,59244.0,94.6379,94.7807,94.62,94.6736,59244.0
2019-02-21 09:55:00,106.1,106.21,106.07,106.12,23998.0,94.6736,94.7717,94.6468,94.6914,23998.0
2019-02-21 10:00:00,106.11,106.22,106.04,106.21,42768.0,94.6825,94.7807,94.62,94.7717,42768.0
2019-02-21 10:05:00,106.21,106.25,106.15,106.22,41325.0,94.7717,94.8074,94.7182,94.7807,41325.0
2019-02-21 10:10:00,106.22,106.27,106.05,106.21,69394.0,94.7807,94.8253,94.629,94.7717,69394.0
2019-02-21 10:15:00,106.22,106.27,106.15,106.21,62125.0,94.7807,94.8253,94.7182,94.7717,62125.0
2019-02-21 10:20:00,106.21,106.35,106.17,106.23,45494.0,94.7717,94.8967,94.736,94.7896,45494.0
2019-02-21 10:25:00,106.25,106.3,106.1,106.13,45220.0,94.8074,94.852,94.6736,94.7004,45220.0
2019-02-21 10:30:00,106.15,106.25,106.09,106.09,30375.0,94.7182,94.8074,94.6647,94.6647,30375.0
2019-02-21 10:35:00,106.08,106.08,105.84,105.87,28144.0,94.6557,94.6557,94.4416,94.4684,28144.0
2019-02-21 10:40:00,105.86,105.97,105.8,105.97,21807.0,94.4594,94.5576,94.4059,94.5576,21807.0
2019-02-21 10:45:00,105.96,106.07,105.96,105.98,25142.0,94.5487,94.6468,94.5487,94.5665,25142.0
2019-02-21 10:50:00,105.97,106.14,105.89,106.07,50131.0,94.5576,94.7093,94.4862,94.6468,50131.0
2019-02-21 10:55:00,106.07,106.08,105.71,105.71,131803.0,94.6468,94.6557,94.3256,94.3256,131803.0
2019-02-21 11:00:00,105.72,105.75,105.55,105.65,40205.0,94.3345,94.3613,94.1828,94.272,40205.0
2019-02-21 11:05:00,105.66,105.81,105.45,105.54,34301.0,94.281,94.4148,94.0936,94.1739,34301.0
2019-02-21 11:10:00,105.56,105.69,105.51,105.62,29324.0,94.1917,94.3077,94.1471,94.2453,29324.0
2019-02-21 11:15:00,105.64,105.71,105.61,105.68,34617.0,94.2631,94.3256,94.2364,94.2988,34617.0
2019-02-21 11:20:00,105.68,105.69,105.58,105.61,31439.0,94.2988,94.3077,94.2096,94.2364,31439.0
2019-02-21 11:25:00,105.6,105.61,105.47,105.48,31702.0,94.2274,94.2364,94.1114,94.1204,31702.0
2019-02-21 11:30:00,105.49,105.6,105.45,105.6,47009.0,94.1293,94.2274,94.0936,94.2274,47009.0
2019-02-21 11:35:00,105.61,105.65,105.49,105.52,13865.0,94.2364,94.272,94.1293,94.156,13865.0
2019-02-21 11:40:00,105.53,105.64,105.48,105.49,16929.0,94.165,94.2631,94.1204,94.1293,16929.0
2019-02-21 11:45:00,105.47,105.48,105.35,105.43,22435.0,94.1114,94.1204,94.0044,94.0757,22435.0
2019-02-21 11:50:00,105.44,105.59,105.36,105.51,22224.0,94.0847,94.2185,94.0133,94.1471,22224.0
2019-02-21 11:55:00,105.52,105.7,105.49,105.59,27467.0,94.156,94.3167,94.1293,94.2185,27467.0
2019-02-21 12:00:00,105.6,105.69,105.56,105.56,19744.0,94.2274,94.3077,94.1917,94.1917,19744.0
2019-02-21 12:05:00,105.55,105.64,105.53,105.54,13051.0,94.1828,94.2631,94.165,94.1739,13051.0
2019-02-21 12:10:00,105.53,105.57,105.49,105.52,14121.0,94.165,94.2007,94.1293,94.156,14121.0
2019-02-21 12:15:00,105.52,105.58,105.52,105.53,14223.0,94.156,94.2096,94.156,94.165,14223.0
2019-02-21 12:20:00,105.53,105.67,105.5,105.59,8288.0,94.165,94.2899,94.1382,94.2185,8288.0
2019-02-21 12:25:00,105.61,105.65,105.56,105.6,19556.0,94.2364,94.272,94.1917,94.2274,19556.0
2019-02-21 12:30:00,105.6,105.76,105.58,105.67,16272.0,94.2274,94.3702,94.2096,94.2899,16272.0
2019-02-21 12:35:00,105.67,105.69,105.63,105.64,8316.0,94.2899,94.3077,94.2542,94.2631,8316.0
2019-02-21 12:40:00,105.65,105.68,105.58,105.61,8339.0,94.272,94.2988,94.2096,94.2364,8339.0
2019-02-21 12:45:00,105.62,105.71,105.59,105.59,20927.0,94.2453,94.3256,94.2185,94.2185,20927.0
2019-02-21 12:50:00,105.61,105.79,105.61,105.79,8159.0,94.2364,94.397,94.2364,94.397,8159.0
2019-02-21 12:55:00,105.8,105.8,105.73,105.75,8213.0,94.4059,94.4059,94.3434,94.3613,8213.0
2019-02-21 13:00:00,105.75,105.77,105.7,105.76,9204.0,94.3613,94.3791,94.3167,94.3702,9204.0
2019-02-21 13:05:00,105.78,105.81,105.74,105.74,8292.0,94.388,94.4148,94.3524,94.3524,8292.0
2019-02-21 13:10:00,105.72,105.77,105.66,105.74,12636.0,94.3345,94.3791,94.281,94.3524,12636.0
2019-02-21 13:15:00,105.73,105.74,105.66,105.67,6924.0,94.3434,94.3524,94.281,94.2899,6924.0
2019-02-21 13:20:00,105.68,105.72,105.66,105.69,12289.0,94.2988,94.3345,94.281,94.3077,12289.0
2019-02-21 13:25:00,105.68,105.7,105.59,105.62,14662.0,94.2988,94.3167,94.2185,94.2453,14662.0
2019-02-21 13:30:00,105.63,105.67,105.62,105.65,18388.0,94.2542,94.2899,94.2453,94.272,18388.0
2019-02-21 13:35:00,105.65,105.66,105.6,105.6,7740.0,94.272,94.281,94.2274,94.2274,7740.0
2019-02-21 13:40:00,105.59,105.63,105.57,105.61,9110.0,94.2185,94.2542,94.2007,94.2364,9110.0
2019-02-21 13:45:00,105.6,105.62,105.57,105.59,9112.0,94.2274,94.2453,94.2007,94.2185,9112.0
2019-02-21 13:50:00,105.59,105.62,105.57,105.61,9578.0,94.2185,94.2453,94.2007,94.2364,9578.0
2019-02-21 13:55:00,105.62,105.75,105.61,105.73,14720.0,94.2453,94.3613,94.2364,94.3434,14720.0
2019-02-21 14:00:00,105.74,105.77,105.65,105.69,21793.0,94.3524,94.3791,94.272,94.3077,21793.0
2019-02-21 14:05:00,105.71,105.72,105.66,105.69,17683.0,94.3256,94.3345,94.281,94.3077,17683.0
2019-02-21 14:10:00,105.69,105.77,105.62,105.62,19386.0,94.3077,94.3791,94.2453,94.2453,19386.0
2019-02-21 14:15:00,105.62,105.62,105.55,105.55,42290.0,94.2453,94.2453,94.1828,94.1828,42290.0
2019-02-21 14:20:00,105.55,105.58,105.47,105.47,40672.0,94.1828,94.2096,94.1114,94.1114,40672.0
2019-02-21 14:25:00,105.47,105.5,105.34,105.46,30519.0,94.1114,94.1382,93.9954,94.1025,30519.0
2019-02-21 14:30:00,105.46,105.53,105.43,105.43,35113.0,94.1025,94.165,94.0757,94.0757,35113.0
2019-02-21 14:35:00,105.44,105.54,105.42,105.45,20221.0,94.0847,94.1739,94.0668,94.0936,20221.0
2019-02-21 14:40:00,105.44,105.45,105.39,105.43,59963.0,94.0847,94.0936,94.04,94.0757,59963.0
2019-02-21 14:45:00,105.41,105.42,105.24,105.3,38476.0,94.0579,94.0668,93.9062,93.9597,38476.0
2019-02-21 14:50:00,105.31,105.4,105.18,105.39,56451.0,93.9687,94.049,93.8527,94.04,56451.0
2019-02-21 14:55:00,105.39,105.41,105.33,105.33,16568.0,94.04,94.0579,93.9865,93.9865,16568.0
2019-02-21 15:00:00,105.32,105.32,105.2,105.2,25569.0,93.9776,93.9776,93.8705,93.8705,25569.0
2019-02-21 15:05:00,105.21,105.31,105.21,105.27,16692.0,93.8794,93.9687,93.8794,93.933,16692.0
2019-02-21 15:10:00,105.26,105.33,105.15,105.22,47285.0,93.924,93.9865,93.8259,93.8884,47285.0
2019-02-21 15:15:00,105.21,105.29,105.2,105.23,13992.0,93.8794,93.9508,93.8705,93.8973,13992.0
2019-02-21 15:20:00,105.23,105.29,105.22,105.25,9914.0,93.8973,93.9508,93.8884,93.9151,9914.0
2019-02-21 15:25:00,105.25,105.27,105.14,105.17,15441.0,93.9151,93.933,93.817,93.8437,15441.0
2019-02-21 15:30:00,105.16,105.25,105.1,105.14,79213.0,93.8348,93.9151,93.7813,93.817,79213.0
2019-02-21 15:35:00,105.13,105.19,105.03,105.15,66904.0,93.808,93.8616,93.7188,93.8259,66904.0
2019-02-21 15:40:00,105.16,105.32,105.04,105.32,88341.0,93.8348,93.9776,93.7277,93.9776,88341.0
2019-02-21 15:45:00,105.34,105.5,105.33,105.44,75014.0,93.9954,94.1382,93.9865,94.0847,75014.0
2019-02-21 15:50:00,105.44,105.52,105.39,105.48,74005.0,94.0847,94.156,94.04,94.1204,74005.0
2019-02-21 15:55:00,105.49,105.63,105.48,105.54,136809.0,94.1293,94.2542,94.1204,94.1739,136809.0
2019-02-22 09:30:00,105.89,106.16,105.52,105.75,67979.0,94.4862,94.7271,94.156,94.3613,67979.0
2019-02-22 09:35:00,105.79,106.16,105.63,106.13,18465.0,94.397,94.7271,94.2542,94.7004,18465.0
2019-02-22 09:40:00,106.16,106.16,105.77,105.89,22340.0,94.7271,94.7271,94.3791,94.4862,22340.0
2019-02-22 09:45:00,105.84,105.9,105.62,105.64,33275.0,94.4416,94.4951,94.2453,94.2631,33275.0
2019-02-22 09:50:00,105.62,105.72,105.55,105.7,22996.0,94.2453,94.3345,94.1828,94.3167,22996.0
2019-02-22 09:55:00,105.7,105.71,105.5,105.52,27350.0,94.3167,94.3256,94.1382,94.156,27350.0
2019-02-22 10:00:00,105.52,105.73,105.4,105.66,57639.0,94.156,94.3434,94.049,94.281,57639.0
2019-02-22 10:05:00,105.64,105.66,105.45,105.55,29497.0,94.2631,94.281,94.0936,94.1828,29497.0
2019-02-22 10:10:00,105.54,105.7,105.54,105.69,20883.0,94.1739,94.3167,94.1739,94.3077,20883.0
2019-02-22 10:15:00,105.7,105.84,105.7,105.82,25177.0,94.3167,94.4416,94.3167,94.4237,25177.0
2019-02-22 10:20:00,105.82,105.86,105.73,105.73,13613.0,94.4237,94.4594,94.3434,94.3434,13613.0
2019-02-22 10:25:00,105.73,105.74,105.54,105.58,19322.0,94.3434,94.3524,94.1739,94.2096,19322.0
2019-02-22 10:30:00,105.61,105.68,105.59,105.66,16993.0,94.2364,94.2988,94.2185,94.281,16993.0
2019-02-22 10:35:00,105.65,105.65,105.56,105.59,23040.0,94.272,94.272,94.1917,94.2185,23040.0
2019-02-22 10:40:00,105.59,105.73,105.59,105.68,40241.0,94.2185,94.3434,94.2185,94.2988,40241.0
2019-02-22 10:45:00,105.69,105.78,105.61,105.75,21872.0,94.3077,94.388,94.2364,94.3613,21872.0
2019-02-22 10:50:00,105.73,105.78,105.66,105.75,21099.0,94.3434,94.388,94.281,94.3613,21099.0
2019-02-22 10:55:00,105.74,105.84,105.72,105.81,13043.0,94.3524,94.4416,94.3345,94.4148,13043.0
2019-02-22 11:00:00,105.81,105.84,105.72,105.8,14620.0,94.4148,94.4416,94.3345,94.4059,14620.0
2019-02-22 11:05:00,105.81,105.9,105.76,105.9,18986.0,94.4148,94.4951,94.3702,94.4951,18986.0
2019-02-22 11:10:00,105.9,106.03,105.9,106.01,9830.0,94.4951,94.6111,94.4951,94.5933,9830.0
2019-02-22 11:15:00,106.01,106.05,105.91,106.03,18181.0,94.5933,94.629,94.504,94.6111,18181.0
2019-02-22 11:20:00,106.04,106.08,106.0,106.07,14561.0,94.62,94.6557,94.5844,94.6468,14561.0
2019-02-22 11:25:00,106.07,106.09,106.04,106.06,14031.0,94.6468,94.6647,94.62,94.6379,14031.0
2019-02-22 11:30:00,106.04,106.06,105.92,105.93,18484.0,94.62,94.6379,94.513,94.5219,18484.0
2019-02-22 11:35:00,105.92,105.97,105.89,105.94,17683.0,94.513,94.5576,94.4862,94.5308,17683.0
2019-02-22 11:40:00,105.94,105.94,105.76,105.81,24237.0,94.5308,94.5308,94.3702,94.4148,24237.0
2019-02-22 11:45:00,105.8,105.86,105.8,105.81,10285.0,94.4059,94.4594,94.4059,94.4148,10285.0
2019-02-22 11:50:00,105.8,105.85,105.77,105.78,13152.0,94.4059,94.4505,94.3791,94.388,13152.0
2019-02-22 11:55:00,105.79,105.88,105.78,105.87,11090.0,94.397,94.4773,94.388,94.4684,11090.0
2019-02-22 12:00:00,105.87,106.01,105.86,105.99,12769.0,94.4684,94.5933,94.4594,94.5754,12769.0
2019-02-22 12:05:00,105.98,105.98,105.91,105.96,9620.0,94.5665,94.5665,94.504,94.5487,9620.0
2019-02-22 12:10:00,105.94,105.97,105.9,105.95,8229.0,94.5308,94.5576,94.4951,94.5397,8229.0
2019-02-22 12:15:00,105.95,105.95,105.86,105.89,11826.0,94.5397,94.5397,94.4594,94.4862,11826.0
2019-02-22 12:20:00,105.89,105.94,105.86,105.87,10167.0,94.4862,94.5308,94.4594,94.4684,10167.0
2019-02-22 12:25:00,105.88,105.89,105.81,105.82,12253.0,94.4773,94.4862,94.4148,94.4237,12253.0
2019-02-22 12:30:00,105.83,105.88,105.82,105.85,19119.0,94.4327,94.4773,94.4237,94.4505,19119.0
2019-02-22 12:35:00,105.85,105.85,105.77,105.83,11413.0,94.4505,94.4505,94.3791,94.4327,11413.0
2019-02-22 12:40:00,105.82,105.84,105.79,105.82,11724.0,94.4237,94.4416,94.397,94.4237,11724.0
2019-02-22 12:45:00,105.82,105.87,105.81,105.83,5310.0,94.4237,94.4684,94.4148,94.4327,5310.0
2019-02-22 12:50:00,105.82,105.86,105.76,105.79,12744.0,94.4237,94.4594,94.3702,94.397,12744.0
2019-02-22 12:55:00,105.8,105.83,105.79,105.82,11148.0,94.4059,94.4327,94.397,94.4237,11148.0
2019-02-22 13:00:00,105.81,105.81,105.74,105.76,10763.0,94.4148,94.4148,94.3524,94.3702,10763.0
2019-02-22 13:05:00,105.76,105.79,105.75,105.76,8778.0,94.3702,94.397,94.3613,94.3702,8778.0
2019-02-22 13:10:00,105.75,105.75,105.63,105.65,20704.0,94.3613,94.3613,94.2542,94.272,20704.0
2019-02-22 13:15:00,105.65,105.7,105.61,105.67,18124.0,94.272,94.3167,94.2364,94.2899,18124.0
2019-02-22 13:20:00,105.66,105.75,105.64,105.74,10177.0,94.281,94.3613,94.2631,94.3524,10177.0
2019-02-22 13:25:00,105.75,105.8,105.73,105.79,9762.0,94.3613,94.4059,94.3434,94.397,9762.0
2019-02-22 13:30:00,105.8,105.87,105.79,105.87,10926.0,94.4059,94.4684,94.397,94.4684,10926.0
2019-02-22 13:35:00,105.86,105.96,105.85,105.91,21284.0,94.4594,94.5487,94.4505,94.504,21284.0
2019-02-22 13:40:00,105.91,105.94,105.89,105.91,10644.0,94.504,94.5308,94.4862,94.504,10644.0
2019-02-22 13:45:00,105.9,105.97,105.88,105.96,11076.0,94.4951,94.5576,94.4773,94.5487,11076.0
2019-02-22 13:50:00,105.96,105.97,105.9,105.9,11585.0,94.5487,94.5576,94.4951,94.4951,11585.0
2019-02-22 13:55:00,105.89,105.99,105.87,105.98,11034.0,94.4862,94.5754,94.4684,94.5665,11034.0
2019-02-22 14:00:00,105.98,105.99,105.93,105.96,8904.0,94.5665,94.5754,94.5219,94.5487,8904.0
2019-02-22 14:05:00,105.95,106.07,105.95,106.07,15156.0,94.5397,94.6468,94.5397,94.6468,15156.0
2019-02-22 14:10:00,106.07,106.16,106.07,106.16,27114.0,94.6468,94.7271,94.6468,94.7271,27114.0
2019-02-22 14:15:00,106.15,106.16,106.09,106.14,10413.0,94.7182,94.7271,94.6647,94.7093,10413.0
2019-02-22 14:20:00,106.14,106.16,106.09,106.15,9709.0,94.7093,94.7271,94.6647,94.7182,9709.0
2019-02-22 14:25:00,106.14,106.14,106.07,106.09,13551.0,94.7093,94.7093,94.6468,94.6647,13551.0
2019-02-22 14:30:00,106.09,106.17,106.09,106.14,10660.0,94.6647,94.736,94.6647,94.7093,10660.0
2019-02-22 14:35:00,106.14,106.15,105.88,105.96,46921.0,94.7093,94.7182,94.4773,94.5487,46921.0
2019-02-22 14:40:00,105.95,105.97,105.83,105.9,23982.0,94.5397,94.5576,94.4327,94.4951,23982.0
2019-02-22 14:45:00,105.88,105.92,105.82,105.87,16555.0,94.4773,94.513,94.4237,94.4684,16555.0
2019-02-22 14:50:00,105.86,105.94,105.83,105.87,18340.0,94.4594,94.5308,94.4327,94.4684,18340.0
2019-02-22 14:55:00,105.86,105.86,105.78,105.84,13604.0,94.4594,94.4594,94.388,94.4416,13604.0
2019-02-22 15:00:00,105.83,105.96,105.78,105.96,15925.0,94.4327,94.5487,94.388,94.5487,15925.0
2019-02-22 15:05:00,105.98,105.98,105.85,105.89,14574.0,94.5665,94.5665,94.4505,94.4862,14574.0
2019-02-22 15:10:00,105.89,105.99,105.89,105.97,17930.0,94.4862,94.5754,94.4862,94.5576,17930.0
2019-02-22 15:15:00,105.98,106.07,105.94,106.06,25957.0,94.5665,94.6468,94.5308,94.6379,25957.0
2019-02-22 15:20:00,106.06,106.08,106.04,106.06,18271.0,94.6379,94.6557,94.62,94.6379,18271.0
2019-02-22 15:25:00,106.06,106.2,106.0,106.17,30820.0,94.6379,94.7628,94.5844,94.736,30820.0
2019-02-22 15:30:00,106.15,106.2,106.08,106.16,42393.0,94.7182,94.7628,94.6557,94.7271,42393.0
2019-02-22 15:35:00,106.15,106.17,106.08,106.13,28051.0,94.7182,94.736,94.6557,94.7004,28051.0
2019-02-22 15:40:00,106.12,106.25,106.12,106.25,38263.0,94.6914,94.8074,94.6914,94.8074,38263.0
2019-02-22 15:45:00,106.25,106.29,106.14,106.15,76408.0,94.8074,94.8431,94.7093,94.7182,76408.0
2019-02-22 15:50:00,106.15,106.24,106.07,106.23,64573.0,94.7182,94.7985,94.6468,94.7896,64573.0
2019-02-22 15:55:00,106.23,106.35,106.17,106.27,241869.0,94.7896,94.8967,94.736,94.8253,241869.0
2019-02-25 09:30:00,107.0,107.0,106.48,106.63,90257.0,95.4767,95.4767,95.0127,95.1465,90257.0
2019-02-25 09:35:00,106.6,106.76,106.48,106.59,38906.0,95.1197,95.2625,95.0127,95.1108,38906.0
2019-02-25 09:40:00,106.65,106.65,106.34,106.39,26739.0,95.1644,95.1644,94.8877,94.9324,26739.0
2019-02-25 09:45:00,106.41,106.47,106.24,106.32,35407.0,94.9502,95.0037,94.7985,94.8699,35407.0
2019-02-25 09:50:00,106.29,106.37,106.13,106.2,24507.0,94.8431,94.9145,94.7004,94.7628,24507.0
2019-02-25 09:55:00,106.18,106.18,105.81,105.82,46551.0,94.745,94.745,94.4148,94.4237,46551.0
2019-02-25 10:00:00,105.83,106.04,105.75,105.98,58737.0,94.4327,94.62,94.3613,94.5665,58737.0
2019-02-25 10:05:00,106.0,106.2,105.96,106.2,35098.0,94.5844,94.7628,94.5487,94.7628,35098.0
2019-02-25 10:10:00,106.2,106.2,106.12,106.16,37765.0,94.7628,94.7628,94.6914,94.7271,37765.0
2019-02-25 10:15:00,106.16,106.18,106.0,106.12,37974.0,94.7271,94.745,94.5844,94.6914,37974.0
2019-02-25 10:20:00,106.09,106.14,105.92,105.94,21335.0,94.6647,94.7093,94.513,94.5308,21335.0
2019-02-25 10:25:00,105.94,106.01,105.89,105.93,18864.0,94.5308,94.5933,94.4862,94.5219,18864.0
2019-02-25 10:30:00,105.93,105.95,105.84,105.84,38669.0,94.5219,94.5397,94.4416,94.4416,38669.0
2019-02-25 10:35:00,105.83,105.93,105.65,105.88,47295.0,94.4327,94.5219,94.272,94.4773,47295.0
2019-02-25 10:40:00,105.88,106.01,105.76,105.92,34076.0,94.4773,94.5933,94.3702,94.513,34076.0
2019-02-25 10:45:00,105.92,105.92,105.73,105.77,31403.0,94.513,94.513,94.3434,94.3791,31403.0
2019-02-25 10:50:00,105.76,105.81,105.68,105.8,81106.0,94.3702,94.4148,94.2988,94.4059,81106.0
2019-02-25 10:55:00,105.8,105.85,105.68,105.77,47818.0,94.4059,94.4505,94.2988,94.3791,47818.0
2019-02-25 11:00:00,105.76,105.78,105.56,105.66,52759.0,94.3702,94.388,94.1917,94.281,52759.0
2019-02-25 11:05:00,105.65,105.72,105.63,105.72,23138.0,94.272,94.3345,94.2542,94.3345,23138.0
2019-02-25 11:10:00,105.73,105.77,105.71,105.72,20275.0,94.3434,94.3791,94.3256,94.3345,20275.0
2019-02-25 11:15:00,105.72,105.81,105.71,105.75,20844.0,94.3345,94.4148,94.3256,94.3613,20844.0
2019-02-25 11:20:00,105.75,105.76,105.66,105.66,18787.0,94.3613,94.3702,94.281,94.281,18787.0
2019-02-25 11:25:00,105.67,105.72,105.6,105.61,34751.0,94.2899,94.3345,94.2274,94.2364,34751.0
2019-02-25 11:30:00,105.63,105.76,105.57,105.7,36094.0,94.2542,94.3702,94.2007,94.3167,36094.0
2019-02-25 11:35:00,105.69,105.71,105.61,105.65,27285.0,94.3077,94.3256,94.2364,94.272,27285.0
2019-02-25 11:40:00,105.65,105.74,105.63,105.73,44157.0,94.272,94.3524,94.2542,94.3434,44157.0
2019-02-25 11:45:00,105.74,105.76,105.65,105.69,24132.0,94.3524,94.3702,94.272,94.3077,24132.0
2019-02-25 11:50:00,105.69,105.7,105.52,105.53,26779.0,94.3077,94.3167,94.156,94.165,26779.0
2019-02-25 11:55:00,105.53,105.56,105.46,105.47,36370.0,94.165,94.1917,94.1025,94.1114,36370.0
2019-02-25 12:00:00,105.47,105.53,105.42,105.51,42612.0,94.1114,94.165,94.0668,94.1471,42612.0
2019-02-25 12:05:00,105.5,105.5,105.43,105.47,37891.0,94.1382,94.1382,94.0757,94.1114,37891.0
2019-02-25 12:10:00,105.47,105.51,105.43,105.48,30328.0,94.1114,94.1471,94.0757,94.1204,30328.0
2019-02-25 12:15:00,105.48,105.48,105.38,105.4,54990.0,94.1204,94.1204,94.0311,94.049,54990.0
2019-02-25 12:20:00,105.41,105.41,105.26,105.29,28379.0,94.0579,94.0579,93.924,93.9508,28379.0
2019-02-25 12:25:00,105.31,105.33,105.19,105.2,45439.0,93.9687,93.9865,93.8616,93.8705,45439.0
2019-02-25 12:30:00,105.2,105.3,105.16,105.28,41010.0,93.8705,93.9597,93.8348,93.9419,41010.0
2019-02-25 12:35:00,105.29,105.3,105.17,105.2,32881.0,93.9508,93.9597,93.8437,93.8705,32881.0
2019-02-25 12:40:00,105.2,105.32,105.2,105.27,25773.0,93.8705,93.9776,93.8705,93.933,25773.0
2019-02-25 12:45:00,105.27,105.28,105.23,105.25,28992.0,93.933,93.9419,93.8973,93.9151,28992.0
2019-02-25 12:50:00,105.25,105.26,105.13,105.13,30767.0,93.9151,93.924,93.808,93.808,30767.0
2019-02-25 12:55:00,105.12,105.14,105.02,105.12,39946.0,93.7991,93.817,93.7099,93.7991,39946.0
2019-02-25 13:00:00,105.12,105.2,105.1,105.2,25318.0,93.7991,93.8705,93.7813,93.8705,25318.0
2019-02-25 13:05:00,105.2,105.25,105.17,105.2,36112.0,93.8705,93.9151,93.8437,93.8705,36112.0
2019-02-25 13:10:00,105.21,105.23,105.06,105.06,25132.0,93.8794,93.8973,93.7456,93.7456,25132.0
2019-02-25 13:15:00,105.06,105.15,104.89,105.07,74437.0,93.7456,93.8259,93.5939,93.7545,74437.0
2019-02-25 13:20:00,105.07,105.08,104.95,104.97,40395.0,93.7545,93.7634,93.6474,93.6653,40395.0
2019-02-25 13:25:00,104.98,104.99,104.9,104.91,21537.0,93.6742,93.6831,93.6028,93.6117,21537.0
2019-02-25 13:30:00,104.92,105.03,104.89,104.95,60733.0,93.6207,93.7188,93.5939,93.6474,60733.0
2019-02-25 13:35:00,104.96,105.0,104.94,104.95,17172.0,93.6564,93.692,93.6385,93.6474,17172.0
2019-02-25 13:40:00,104.95,105.02,104.94,105.01,19604.0,93.6474,93.7099,93.6385,93.701,19604.0
2019-02-25 13:45:00,105.01,105.03,104.95,105.01,24921.0,93.701,93.7188,93.6474,93.701,24921.0
2019-02-25 13:50:00,105.01,105.02,104.98,104.99,18094.0,93.701,93.7099,93.6742,93.6831,18094.0
2019-02-25 13:55:00,105.0,105.04,104.95,105.02,18661.0,93.692,93.7277,93.6474,93.7099,18661.0
2019-02-25 14:00:00,105.02,105.07,105.0,105.05,24493.0,93.7099,93.7545,93.692,93.7367,24493.0
2019-02-25 14:05:00,105.06,105.06,104.96,104.99,23743.0,93.7456,93.7456,93.6564,93.6831,23743.0
2019-02-25 14:10:00,104.98,105.02,104.98,104.98,23969.0,93.6742,93.7099,93.6742,93.6742,23969.0
2019-02-25 14:15:00,104.99,105.03,104.98,104.99,38895.0,93.6831,93.7188,93.6742,93.6831,38895.0
2019-02-25 14:20:00,104.98,105.02,104.94,105.01,27804.0,93.6742,93.7099,93.6385,93.701,27804.0
2019-02-25 14:25:00,105.02,105.05,104.99,105.05,24020.0,93.7099,93.7367,93.6831,93.7367,24020.0
2019-02-25 14:30:00,105.06,105.09,104.98,105.0,37627.0,93.7456,93.7724,93.6742,93.692,37627.0
2019-02-25 14:35:00,105.0,105.04,104.98,105.01,35470.0,93.692,93.7277,93.6742,93.701,35470.0
2019-02-25 14:40:00,105.01,105.02,104.98,105.0,70236.0,93.701,93.7099,93.6742,93.692,70236.0
2019-02-25 14:45:00,105.0,105.03,104.98,105.0,89688.0,93.692,93.7188,93.6742,93.692,89688.0
2019-02-25 14:50:00,104.99,105.0,104.92,104.92,31045.0,93.6831,93.692,93.6207,93.6207,31045.0
2019-02-25 14:55:00,104.93,104.97,104.91,104.95,26331.0,93.6296,93.6653,93.6117,93.6474,26331.0
2019-02-25 15:00:00,104.96,104.99,104.91,104.91,30590.0,93.6564,93.6831,93.6117,93.6117,30590.0
2019-02-25 15:05:00,104.92,104.96,104.87,104.95,110238.0,93.6207,93.6564,93.576,93.6474,110238.0
2019-02-25 15:10:00,104.95,104.96,104.84,104.89,78552.0,93.6474,93.6564,93.5493,93.5939,78552.0
2019-02-25 15:15:00,104.88,104.95,104.84,104.87,115456.0,93.585,93.6474,93.5493,93.576,115456.0
2019-02-25 15:20:00,104.87,104.89,104.76,104.77,35098.0,93.576,93.5939,93.4779,93.4868,35098.0
2019-02-25 15:25:00,104.77,104.79,104.63,104.7,56882.0,93.4868,93.5047,93.3619,93.4244,56882.0
2019-02-25 15:30:00,104.7,104.93,104.69,104.92,64217.0,93.4244,93.6296,93.4154,93.6207,64217.0
2019-02-25 15:35:00,104.91,104.93,104.83,104.87,66432.0,93.6117,93.6296,93.5404,93.576,66432.0
2019-02-25 15:40:00,104.87,104.93,104.82,104.92,71361.0,93.576,93.6296,93.5314,93.6207,71361.0
2019-02-25 15:45:00,104.92,105.01,104.79,104.8,116742.0,93.6207,93.701,93.5047,93.5136,116742.0
2019-02-25 15:50:00,104.8,104.92,104.74,104.9,122502.0,93.5136,93.6207,93.4601,93.6028,122502.0
2019-02-25 15:55:00,104.9,105.06,104.84,105.0,315362.0,93.6028,93.7456,93.5493,93.692,315362.0
2019-02-26 09:30:00,103.23,103.54,102.86,102.97,244969.0,92.1127,92.3893,91.7825,91.8807,244969.0
2019-02-26 09:35:00,102.97,103.32,102.74,103.12,173347.0,91.8807,92.193,91.6754,92.0145,173347.0
2019-02-26 09:40:00,103.15,103.9,103.12,103.64,134382.0,92.0413,92.7105,92.0145,92.4785,134382.0
2019-02-26 09:45:00,103.64,103.8,103.31,103.73,107990.0,92.4785,92.6213,92.1841,92.5588,107990.0
2019-02-26 09:50:00,103.76,104.23,103.76,104.19,85979.0,92.5856,93.005,92.5856,92.9693,85979.0
2019-02-26 09:55:00,104.19,104.51,104.18,104.41,99972.0,92.9693,93.2548,92.9604,93.1656,99972.0
2019-02-26 10:00:00,104.45,104.9,104.36,104.78,62963.0,93.2013,93.6028,93.121,93.4957,62963.0
2019-02-26 10:05:00,104.76,104.77,104.44,104.52,77328.0,93.4779,93.4868,93.1924,93.2637,77328.0
2019-02-26 10:10:00,104.54,104.73,104.5,104.62,56880.0,93.2816,93.4511,93.2459,93.353,56880.0
2019-02-26 10:15:00,104.62,104.65,103.95,104.18,156961.0,93.353,93.3797,92.7551,92.9604,156961.0
2019-02-26 10:20:00,104.18,104.26,104.01,104.2,94031.0,92.9604,93.0317,92.8087,92.9782,94031.0
2019-02-26 10:25:00,104.2,104.2,103.92,104.0,63425.0,92.9782,92.9782,92.7284,92.7997,63425.0
2019-02-26 10:30:00,104.0,104.2,103.94,104.2,91338.0,92.7997,92.9782,92.7462,92.9782,91338.0
2019-02-26 10:35:00,104.19,104.27,104.08,104.25,60599.0,92.9693,93.0407,92.8711,93.0228,60599.0
2019-02-26 10:40:00,104.25,104.35,104.19,104.28,44439.0,93.0228,93.1121,92.9693,93.0496,44439.0
2019-02-26 10:45:00,104.3,104.5,104.23,104.36,58384.0,93.0674,93.2459,93.005,93.121,58384.0
2019-02-26 10:50:00,104.35,104.35,104.01,104.06,94498.0,93.1121,93.1121,92.8087,92.8533,94498.0
2019-02-26 10:55:00,104.04,104.07,103.77,103.77,65655.0,92.8354,92.8622,92.5945,92.5945,65655.0
2019-02-26 11:00:00,103.79,103.85,103.66,103.78,124358.0,92.6124,92.6659,92.4964,92.6034,124358.0
2019-02-26 11:05:00,103.76,104.29,103.75,104.26,60096.0,92.5856,93.0585,92.5767,93.0317,60096.0
2019-02-26 11:10:00,104.27,104.37,104.17,104.34,38264.0,93.0407,93.1299,92.9514,93.1031,38264.0
2019-02-26 11:15:00,104.37,104.54,104.31,104.47,59558.0,93.1299,93.2816,93.0764,93.2191,59558.0
2019-02-26 11:20:00,104.47,104.56,104.37,104.52,69120.0,93.2191,93.2994,93.1299,93.2637,69120.0
2019-02-26 11:25:00,104.51,104.51,104.33,104.45,43265.0,93.2548,93.2548,93.0942,93.2013,43265.0
2019-02-26 11:30:00,104.45,104.57,104.29,104.36,33029.0,93.2013,93.3084,93.0585,93.121,33029.0
2019-02-26 11:35:00,104.36,104.39,104.2,104.29,25849.0,93.121,93.1477,92.9782,93.0585,25849.0
2019-02-26 11:40:00,104.28,104.39,104.26,104.37,24570.0,93.0496,93.1477,93.0317,93.1299,24570.0
2019-02-26 11:45:00,104.37,104.39,104.33,104.36,25062.0,93.1299,93.1477,93.0942,93.121,25062.0
2019-02-26 11:50:00,104.37,104.37,104.28,104.36,25078.0,93.1299,93.1299,93.0496,93.121,25078.0
2019-02-26 11:55:00,104.35,104.37,104.14,104.18,35717.0,93.1121,93.1299,92.9247,92.9604,35717.0
2019-02-26 12:00:00,104.17,104.36,104.16,104.36,19419.0,92.9514,93.121,92.9425,93.121,19419.0
2019-02-26 12:05:00,104.37,104.39,104.25,104.39,30231.0,93.1299,93.1477,93.0228,93.1477,30231.0
2019-02-26 12:10:00,104.36,104.4,104.32,104.39,23248.0,93.121,93.1567,93.0853,93.1477,23248.0
2019-02-26 12:15:00,104.4,104.48,104.33,104.42,57683.0,93.1567,93.2281,93.0942,93.1745,57683.0
2019-02-26 12:20:00,104.41,104.59,104.41,104.53,34523.0,93.1656,93.3262,93.1656,93.2727,34523.0
2019-02-26 12:25:00,104.53,104.59,104.36,104.38,37025.0,93.2727,93.3262,93.121,93.1388,37025.0
2019-02-26 12:30:00,104.38,104.43,104.24,104.28,20976.0,93.1388,93.1834,93.0139,93.0496,20976.0
2019-02-26 12:35:00,104.27,104.33,104.18,104.32,30778.0,93.0407,93.0942,92.9604,93.0853,30778.0
2019-02-26 12:40:00,104.33,104.33,104.21,104.28,32040.0,93.0942,93.0942,92.9871,93.0496,32040.0
2019-02-26 12:45:00,104.29,104.39,104.21,104.21,29522.0,93.0585,93.1477,92.9871,92.9871,29522.0
2019-02-26 12:50:00,104.22,104.23,104.11,104.11,67202.0,92.9961,93.005,92.8979,92.8979,67202.0
2019-02-26 12:55:00,104.12,104.3,103.99,104.27,85778.0,92.9068,93.0674,92.7908,93.0407,85778.0
2019-02-26 13:00:00,104.27,104.46,104.24,104.3,51691.0,93.0407,93.2102,93.0139,93.0674,51691.0
2019-02-26 13:05:00,104.3,104.3,104.13,104.22,39409.0,93.0674,93.0674,92.9157,92.9961,39409.0
2019-02-26 13:10:00,104.21,104.21,104.04,104.09,45115.0,92.9871,92.9871,92.8354,92.8801,45115.0
2019-02-26 13:15:00,104.09,104.29,104.08,104.28,35601.0,92.8801,93.0585,92.8711,93.0496,35601.0
2019-02-26 13:20:00,104.28,104.29,104.17,104.21,29916.0,93.0496,93.0585,92.9514,92.9871,29916.0
2019-02-26 13:25:00,104.21,104.24,104.15,104.16,54256.0,92.9871,93.0139,92.9336,92.9425,54256.0
2019-02-26 13:30:00,104.17,104.2,104.11,104.17,33062.0,92.9514,92.9782,92.8979,92.9514,33062.0
2019-02-26 13:35:00,104.18,104.23,104.14,104.16,35666.0,92.9604,93.005,92.9247,92.9425,35666.0
2019-02-26 13:40:00,104.18,104.22,104.1,104.22,32194.0,92.9604,92.9961,92.889,92.9961,32194.0
2019-02-26 13:45:00,104.22,104.25,104.2,104.21,21768.0,92.9961,93.0228,92.9782,92.9871,21768.0
2019-02-26 13:50:00,104.23,104.28,104.17,104.17,31708.0,93.005,93.0496,92.9514,92.9514,31708.0
2019-02-26 13:55:00,104.18,104.21,104.15,104.19,34607.0,92.9604,92.9871,92.9336,92.9693,34607.0
2019-02-26 14:00:00,104.19,104.25,104.1,104.19,66596.0,92.9693,93.0228,92.889,92.9693,66596.0
2019-02-26 14:05:00,104.19,104.23,104.07,104.09,42645.0,92.9693,93.005,92.8622,92.8801,42645.0
2019-02-26 14:10:00,104.08,104.13,104.03,104.06,51951.0,92.8711,92.9157,92.8265,92.8533,51951.0
2019-02-26 14:15:00,104.05,104.05,103.9,104.0,63414.0,92.8444,92.8444,92.7105,92.7997,63414.0
2019-02-26 14:20:00,104.01,104.04,103.95,103.98,70247.0,92.8087,92.8354,92.7551,92.7819,70247.0
2019-02-26 14:25:00,104.0,104.11,103.97,104.05,69760.0,92.7997,92.8979,92.773,92.8444,69760.0
2019-02-26 14:30:00,104.05,104.19,103.99,104.18,125789.0,92.8444,92.9693,92.7908,92.9604,125789.0
2019-02-26 14:35:00,104.19,104.47,104.14,104.46,62956.0,92.9693,93.2191,92.9247,93.2102,62956.0
2019-02-26 14:40:00,104.47,104.47,104.22,104.23,79658.0,93.2191,93.2191,92.9961,93.005,79658.0
2019-02-26 14:45:00,104.23,104.41,104.22,104.4,95709.0,93.005,93.1656,92.9961,93.1567,95709.0
2019-02-26 14:50:00,104.4,104.5,104.26,104.43,131287.0,93.1567,93.2459,93.0317,93.1834,131287.0
2019-02-26 14:55:00,104.43,104.59,104.31,104.46,76867.0,93.1834,93.3262,93.0764,93.2102,76867.0
2019-02-26 15:00:00,104.46,104.89,104.4,104.89,68977.0,93.2102,93.5939,93.1567,93.5939,68977.0
2019-02-26 15:05:00,104.9,104.92,104.52,104.53,85564.0,93.6028,93.6207,93.2637,93.2727,85564.0
2019-02-26 15:10:00,104.54,104.71,104.45,104.69,57267.0,93.2816,93.4333,93.2013,93.4154,57267.0
2019-02-26 15:15:00,104.7,104.82,104.64,104.76,93692.0,93.4244,93.5314,93.3708,93.4779,93692.0
2019-02-26 15:20:00,104.75,104.98,104.75,104.96,74981.0,93.469,93.6742,93.469,93.6564,74981.0
2019-02-26 15:25:00,104.95,104.98,104.83,104.9,253149.0,93.6474,93.6742,93.5404,93.6028,253149.0
2019-02-26 15:30:00,104.91,105.08,104.81,104.83,153842.0,93.6117,93.7634,93.5225,93.5404,153842.0
2019-02-26 15:35:00,104.83,105.05,104.81,104.89,113487.0,93.5404,93.7367,93.5225,93.5939,113487.0
2019-02-26 15:40:00,104.9,104.98,104.78,104.8,143898.0,93.6028,93.6742,93.4957,93.5136,143898.0
2019-02-26 15:45:00,104.8,104.86,104.71,104.83,176989.0,93.5136,93.5671,93.4333,93.5404,176989.0
2019-02-26 15:50:00,104.83,104.98,104.8,104.92,249815.0,93.5404,93.6742,93.5136,93.6207,249815.0
2019-02-26 15:55:00,104.92,105.03,104.88,105.0,345943.0,93.6207,93.7188,93.585,93.692,345943.0
2019-02-27 09:30:00,109.3,109.92,108.51,108.65,488489.0,97.529,98.0822,96.824,96.949,488489.0
2019-02-27 09:35:00,108.58,109.04,107.38,107.63,457437.0,96.8865,97.297,95.8157,96.0388,457437.0
2019-02-27 09:40:00,107.67,108.64,107.6,107.79,270049.0,96.0745,96.94,96.012,96.1816,270049.0
2019-02-27 09:45:00,107.79,107.82,106.32,106.47,281232.0,96.1816,96.2084,94.8699,95.0037,281232.0
2019-02-27 09:50:00,106.49,106.72,106.01,106.64,174495.0,95.0216,95.2268,94.5933,95.1554,174495.0
2019-02-27 09:55:00,106.65,107.33,106.54,107.27,185224.0,95.1644,95.7711,95.0662,95.7176,185224.0
2019-02-27 10:00:00,107.27,107.3,106.74,106.77,107365.0,95.7176,95.7444,95.2447,95.2714,107365.0
2019-02-27 10:05:00,106.74,107.06,106.33,106.45,106264.0,95.2447,95.5302,94.8788,94.9859,106264.0
2019-02-27 10:10:00,106.45,106.46,105.3,105.75,141656.0,94.9859,94.9948,93.9597,94.3613,141656.0
2019-02-27 10:15:00,105.75,106.22,105.43,105.7,124011.0,94.3613,94.7807,94.0757,94.3167,124011.0
2019-02-27 10:20:00,105.66,105.93,105.21,105.21,104708.0,94.281,94.5219,93.8794,93.8794,104708.0
2019-02-27 10:25:00,105.28,106.15,105.25,106.15,95998.0,93.9419,94.7182,93.9151,94.7182,95998.0
2019-02-27 10:30:00,106.15,106.36,105.75,105.84,121416.0,94.7182,94.9056,94.3613,94.4416,121416.0
2019-02-27 10:35:00,105.77,106.72,105.66,106.67,163368.0,94.3791,95.2268,94.281,95.1822,163368.0
2019-02-27 10:40:00,106.71,107.23,106.7,107.15,164604.0,95.2179,95.6819,95.209,95.6105,164604.0
2019-02-27 10:45:00,107.09,107.17,106.65,106.67,67247.0,95.557,95.6284,95.1644,95.1822,67247.0
2019-02-27 10:50:00,106.7,106.79,106.35,106.35,66293.0,95.209,95.2893,94.8967,94.8967,66293.0
2019-02-27 10:55:00,106.34,106.34,106.08,106.2,62383.0,94.8877,94.8877,94.6557,94.7628,62383.0
2019-02-27 11:00:00,106.15,106.19,105.71,105.92,67227.0,94.7182,94.7539,94.3256,94.513,67227.0
2019-02-27 11:05:00,105.9,106.43,105.88,106.43,68185.0,94.4951,94.968,94.4773,94.968,68185.0
2019-02-27 11:10:00,106.41,106.86,106.37,106.47,50683.0,94.9502,95.3517,94.9145,95.0037,50683.0
2019-02-27 11:15:00,106.45,106.46,106.19,106.39,33579.0,94.9859,94.9948,94.7539,94.9324,33579.0
2019-02-27 11:20:00,106.41,106.71,106.41,106.71,38373.0,94.9502,95.2179,94.9502,95.2179,38373.0
2019-02-27 11:25:00,106.68,107.05,106.62,107.02,96685.0,95.1911,95.5213,95.1376,95.4945,96685.0
2019-02-27 11:30:00,107.0,107.04,106.6,106.6,89675.0,95.4767,95.5124,95.1197,95.1197,89675.0
2019-02-27 11:35:00,106.58,106.75,106.4,106.4,49552.0,95.1019,95.2536,94.9413,94.9413,49552.0
2019-02-27 11:40:00,106.41,106.53,106.19,106.22,52412.0,94.9502,95.0573,94.7539,94.7807,52412.0
2019-02-27 11:45:00,106.22,106.24,105.92,106.12,68892.0,94.7807,94.7985,94.513,94.6914,68892.0
2019-02-27 11:50:00,106.11,106.5,106.11,106.24,39561.0,94.6825,95.0305,94.6825,94.7985,39561.0
2019-02-27 11:55:00,106.24,106.29,106.02,106.26,40630.0,94.7985,94.8431,94.6022,94.8164,40630.0
2019-02-27 12:00:00,106.24,106.34,106.15,106.2,26447.0,94.7985,94.8877,94.7182,94.7628,26447.0
2019-02-27 12:05:00,106.2,106.23,106.1,106.2,24866.0,94.7628,94.7896,94.6736,94.7628,24866.0
2019-02-27 12:10:00,106.18,106.26,106.06,106.2,20462.0,94.745,94.8164,94.6379,94.7628,20462.0
2019-02-27 12:15:00,106.22,106.38,106.2,106.29,25041.0,94.7807,94.9234,94.7628,94.8431,25041.0
2019-02-27 12:20:00,106.28,106.29,106.19,106.19,26527.0,94.8342,94.8431,94.7539,94.7539,26527.0
2019-02-27 12:25:00,106.23,106.41,106.17,106.24,17693.0,94.7896,94.9502,94.736,94.7985,17693.0
2019-02-27 12:30:00,106.26,106.42,106.13,106.15,22021.0,94.8164,94.9591,94.7004,94.7182,22021.0
2019-02-27 12:35:00,106.14,106.17,106.02,106.12,29312.0,94.7093,94.736,94.6022,94.6914,29312.0
2019-02-27 12:40:00,106.13,106.47,106.12,106.36,112531.0,94.7004,95.0037,94.6914,94.9056,112531.0
2019-02-27 12:45:00,106.38,106.45,106.3,106.41,32264.0,94.9234,94.9859,94.852,94.9502,32264.0
2019-02-27 12:50:00,106.39,106.73,106.36,106.7,44789.0,94.9324,95.2357,94.9056,95.209,44789.0
2019-02-27 12:55:00,106.7,107.05,106.69,106.99,98773.0,95.209,95.5213,95.2,95.4677,98773.0
2019-02-27 13:00:00,106.99,107.05,106.69,106.76,46506.0,95.4677,95.5213,95.2,95.2625,46506.0
2019-02-27 13:05:00,106.78,106.91,106.7,106.88,31800.0,95.2804,95.3964,95.209,95.3696,31800.0
2019-02-27 13:10:00,106.9,106.96,106.81,106.96,17511.0,95.3874,95.441,95.3071,95.441,17511.0
2019-02-27 13:15:00,106.97,107.0,106.82,106.85,17440.0,95.4499,95.4767,95.316,95.3428,17440.0
2019-02-27 13:20:00,106.89,106.95,106.86,106.87,18776.0,95.3785,95.432,95.3517,95.3607,18776.0
2019-02-27 13:25:00,106.89,106.89,106.64,106.65,25248.0,95.3785,95.3785,95.1554,95.1644,25248.0
2019-02-27 13:30:00,106.65,106.68,106.6,106.65,18811.0,95.1644,95.1911,95.1197,95.1644,18811.0
2019-02-27 13:35:00,106.66,106.72,106.58,106.59,21437.0,95.1733,95.2268,95.1019,95.1108,21437.0
2019-02-27 13:40:00,106.59,106.64,106.52,106.62,28294.0,95.1108,95.1554,95.0484,95.1376,28294.0
2019-02-27 13:45:00,106.6,106.85,106.59,106.85,31146.0,95.1197,95.3428,95.1108,95.3428,31146.0
2019-02-27 13:50:00,106.85,106.94,106.83,106.9,40019.0,95.3428,95.4231,95.325,95.3874,40019.0
2019-02-27 13:55:00,106.9,107.04,106.87,107.0,53518.0,95.3874,95.5124,95.3607,95.4767,53518.0
2019-02-27 14:00:00,107.03,107.16,106.99,107.13,52961.0,95.5034,95.6194,95.4677,95.5927,52961.0
2019-02-27 14:05:00,107.12,107.2,106.95,107.2,48495.0,95.5837,95.6551,95.432,95.6551,48495.0
2019-02-27 14:10:00,107.2,107.41,107.18,107.41,51225.0,95.6551,95.8425,95.6373,95.8425,51225.0
2019-02-27 14:15:00,107.42,107.69,107.42,107.65,89579.0,95.8514,96.0924,95.8514,96.0567,89579.0
2019-02-27 14:20:00,107.66,107.73,107.37,107.43,85268.0,96.0656,96.128,95.8068,95.8604,85268.0
2019-02-27 14:25:00,107.4,107.59,107.38,107.51,48801.0,95.8336,96.0031,95.8157,95.9317,48801.0
2019-02-27 14:30:00,107.49,107.68,107.43,107.66,53085.0,95.9139,96.0834,95.8604,96.0656,53085.0
2019-02-27 14:35:00,107.65,107.82,107.6,107.67,49261.0,96.0567,96.2084,96.012,96.0745,49261.0
2019-02-27 14:40:00,107.66,107.88,107.61,107.67,106029.0,96.0656,96.2619,96.021,96.0745,106029.0
2019-02-27 14:45:00,107.67,107.99,107.67,107.99,77425.0,96.0745,96.36,96.0745,96.36,77425.0
2019-02-27 14:50:00,108.0,108.11,107.76,107.76,114467.0,96.369,96.4671,96.1548,96.1548,114467.0
2019-02-27 14:55:00,107.76,107.88,107.62,107.84,53211.0,96.1548,96.2619,96.0299,96.2262,53211.0
2019-02-27 15:00:00,107.85,107.99,107.85,107.93,55299.0,96.2351,96.36,96.2351,96.3065,55299.0
2019-02-27 15:05:00,107.93,107.97,107.76,107.77,84596.0,96.3065,96.3422,96.1548,96.1637,84596.0
2019-02-27 15:10:00,107.79,107.84,107.71,107.77,55370.0,96.1816,96.2262,96.1102,96.1637,55370.0
2019-02-27 15:15:00,107.77,107.84,107.68,107.82,46291.0,96.1637,96.2262,96.0834,96.2084,46291.0
2019-02-27 15:20:00,107.81,107.88,107.78,107.87,74356.0,96.1994,96.2619,96.1727,96.253,74356.0
2019-02-27 15:25:00,107.86,107.93,107.69,107.69,58605.0,96.244,96.3065,96.0924,96.0924,58605.0
2019-02-27 15:30:00,107.68,107.74,107.58,107.73,69003.0,96.0834,96.137,95.9942,96.128,69003.0
2019-02-27 15:35:00,107.72,107.9,107.7,107.73,87438.0,96.1191,96.2797,96.1013,96.128,87438.0
2019-02-27 15:40:00,107.72,107.83,107.69,107.76,119015.0,96.1191,96.2173,96.0924,96.1548,119015.0
2019-02-27 15:45:00,107.75,107.77,107.62,107.76,136358.0,96.1459,96.1637,96.0299,96.1548,136358.0
2019-02-27 15:50:00,107.75,107.83,107.71,107.77,154878.0,96.1459,96.2173,96.1102,96.1637,154878.0
2019-02-27 15:55:00,107.76,107.84,107.56,107.61,317191.0,96.1548,96.2262,95.9764,96.021,317191.0
2019-02-28 09:30:00,107.74,107.74,106.29,107.16,123495.0,96.137,96.137,94.8431,95.6194,123495.0
2019-02-28 09:35:00,107.09,107.42,106.41,106.72,85345.0,95.557,95.8514,94.9502,95.2268,85345.0
2019-02-28 09:40:00,106.66,106.93,106.35,106.65,76496.0,95.1733,95.4142,94.8967,95.1644,76496.0
2019-02-28 09:45:00,106.72,106.8,105.89,105.97,121815.0,95.2268,95.2982,94.4862,94.5576,121815.0
2019-02-28 09:50:00,105.97,106.33,105.97,106.09,188325.0,94.5576,94.8788,94.5576,94.6647,188325.0
2019-02-28 09:55:00,106.07,106.1,105.06,105.2,168311.0,94.6468,94.6736,93.7456,93.8705,168311.0
2019-02-28 10:00:00,105.17,105.18,104.64,104.75,144151.0,93.8437,93.8527,93.3708,93.469,144151.0
2019-02-28 10:05:00,104.76,104.9,104.56,104.56,127005.0,93.4779,93.6028,93.2994,93.2994,127005.0
2019-02-28 10:10:00,104.54,104.96,104.51,104.8,121889.0,93.2816,93.6564,93.2548,93.5136,121889.0
2019-02-28 10:15:00,104.8,104.81,104.49,104.63,86182.0,93.5136,93.5225,93.237,93.3619,86182.0
2019-02-28 10:20:00,104.62,104.75,104.21,104.37,87082.0,93.353,93.469,92.9871,93.1299,87082.0
2019-02-28 10:25:00,104.34,104.65,104.1,104.62,90201.0,93.1031,93.3797,92.889,93.353,90201.0
2019-02-28 10:30:00,104.62,104.83,104.54,104.56,75782.0,93.353,93.5404,93.2816,93.2994,75782.0
2019-02-28 10:35:00,104.56,104.66,104.41,104.44,56825.0,93.2994,93.3887,93.1656,93.1924,56825.0
2019-02-28 10:40:00,104.42,104.43,104.12,104.34,101303.0,93.1745,93.1834,92.9068,93.1031,101303.0
2019-02-28 10:45:00,104.33,104.66,104.3,104.64,82014.0,93.0942,93.3887,93.0674,93.3708,82014.0
2019-02-28 10:50:00,104.65,104.66,104.45,104.54,89154.0,93.3797,93.3887,93.2013,93.2816,89154.0
2019-02-28 10:55:00,104.52,104.76,104.49,104.7,56628.0,93.2637,93.4779,93.237,93.4244,56628.0
2019-02-28 11:00:00,104.68,104.74,104.61,104.69,80878.0,93.4065,93.4601,93.3441,93.4154,80878.0
2019-02-28 11:05:00,104.7,104.82,104.69,104.79,73296.0,93.4244,93.5314,93.4154,93.5047,73296.0
2019-02-28 11:10:00,104.78,104.88,104.73,104.87,50893.0,93.4957,93.585,93.4511,93.576,50893.0
2019-02-28 11:15:00,104.86,105.15,104.81,105.15,45955.0,93.5671,93.8259,93.5225,93.8259,45955.0
2019-02-28 11:20:00,105.13,105.45,105.08,105.43,70678.0,93.808,94.0936,93.7634,94.0757,70678.0
2019-02-28 11:25:00,105.43,105.54,105.37,105.49,81594.0,94.0757,94.1739,94.0222,94.1293,81594.0
2019-02-28 11:30:00,105.51,105.95,105.48,105.93,59768.0,94.1471,94.5397,94.1204,94.5219,59768.0
2019-02-28 11:35:00,105.93,105.98,105.76,105.88,64723.0,94.5219,94.5665,94.3702,94.4773,64723.0
2019-02-28 11:40:00,105.87,105.9,105.57,105.61,45938.0,94.4684,94.4951,94.2007,94.2364,45938.0
2019-02-28 11:45:00,105.61,105.89,105.61,105.86,58249.0,94.2364,94.4862,94.2364,94.4594,58249.0
2019-02-28 11:50:00,105.86,105.96,105.81,105.81,43072.0,94.4594,94.5487,94.4148,94.4148,43072.0
2019-02-28 11:55:00,105.8,105.81,105.66,105.72,56777.0,94.4059,94.4148,94.281,94.3345,56777.0
2019-02-28 12:00:00,105.73,105.77,105.66,105.74,39803.0,94.3434,94.3791,94.281,94.3524,39803.0
2019-02-28 12:05:00,105.73,105.77,105.72,105.73,24816.0,94.3434,94.3791,94.3345,94.3434,24816.0
2019-02-28 12:10:00,105.73,105.83,105.68,105.83,41953.0,94.3434,94.4327,94.2988,94.4327,41953.0
2019-02-28 12:15:00,105.84,105.97,105.8,105.9,37215.0,94.4416,94.5576,94.4059,94.4951,37215.0
2019-02-28 12:20:00,105.89,106.01,105.89,106.0,28746.0,94.4862,94.5933,94.4862,94.5844,28746.0
2019-02-28 12:25:00,106.0,106.04,105.91,105.94,26301.0,94.5844,94.62,94.504,94.5308,26301.0
2019-02-28 12:30:00,105.94,105.96,105.81,105.84,31404.0,94.5308,94.5487,94.4148,94.4416,31404.0
2019-02-28 12:35:00,105.85,105.98,105.81,105.94,52530.0,94.4505,94.5665,94.4148,94.5308,52530.0
2019-02-28 12:40:00,105.94,105.99,105.87,105.92,60306.0,94.5308,94.5754,94.4684,94.513,60306.0
2019-02-28 12:45:00,105.92,105.99,105.78,105.79,72671.0,94.513,94.5754,94.388,94.397,72671.0
2019-02-28 12:50:00,105.8,105.85,105.78,105.82,19723.0,94.4059,94.4505,94.388,94.4237,19723.0
2019-02-28 12:55:00,105.82,105.99,105.82,105.96,25177.0,94.4237,94.5754,94.4237,94.5487,25177.0
2019-02-28 13:00:00,105.98,106.14,105.97,106.1,125188.0,94.5665,94.7093,94.5576,94.6736,125188.0
2019-02-28 13:05:00,106.11,106.11,105.94,106.05,45117.0,94.6825,94.6825,94.5308,94.629,45117.0
2019-02-28 13:10:00,106.05,106.05,105.94,105.95,16948.0,94.629,94.629,94.5308,94.5397,16948.0
2019-02-28 13:15:00,105.94,105.96,105.79,105.8,22743.0,94.5308,94.5487,94.397,94.4059,22743.0
2019-02-28 13:20:00,105.8,105.89,105.79,105.81,16208.0,94.4059,94.4862,94.397,94.4148,16208.0
2019-02-28 13:25:00,105.8,105.82,105.7,105.8,56215.0,94.4059,94.4237,94.3167,94.4059,56215.0
2019-02-28 13:30:00,105.79,105.83,105.77,105.8,27308.0,94.397,94.4327,94.3791,94.4059,27308.0
2019-02-28 13:35:00,105.81,105.86,105.75,105.82,70721.0,94.4148,94.4594,94.3613,94.4237,70721.0
2019-02-28 13:40:00,105.83,105.89,105.78,105.82,48660.0,94.4327,94.4862,94.388,94.4237,48660.0
2019-02-28 13:45:00,105.83,105.84,105.73,105.77,56182.0,94.4327,94.4416,94.3434,94.3791,56182.0
2019-02-28 13:50:00,105.76,105.78,105.65,105.7,29528.0,94.3702,94.388,94.272,94.3167,29528.0
2019-02-28 13:55:00,105.69,105.69,105.58,105.62,22175.0,94.3077,94.3077,94.2096,94.2453,22175.0
2019-02-28 14:00:00,105.62,105.63,105.42,105.47,40114.0,94.2453,94.2542,94.0668,94.1114,40114.0
2019-02-28 14:05:00,105.48,105.48,105.32,105.4,58901.0,94.1204,94.1204,93.9776,94.049,58901.0
2019-02-28 14:10:00,105.4,105.52,105.39,105.49,31348.0,94.049,94.156,94.04,94.1293,31348.0
2019-02-28 14:15:00,105.5,105.51,105.44,105.47,29684.0,94.1382,94.1471,94.0847,94.1114,29684.0
2019-02-28 14:20:00,105.48,105.49,105.4,105.43,32146.0,94.1204,94.1293,94.049,94.0757,32146.0
2019-02-28 14:25:00,105.43,105.53,105.4,105.47,68626.0,94.0757,94.165,94.049,94.1114,68626.0
2019-02-28 14:30:00,105.46,105.46,105.21,105.22,40338.0,94.1025,94.1025,93.8794,93.8884,40338.0
2019-02-28 14:35:00,105.23,105.39,105.22,105.37,45133.0,93.8973,94.04,93.8884,94.0222,45133.0
2019-02-28 14:40:00,105.36,105.36,105.13,105.2,34668.0,94.0133,94.0133,93.808,93.8705,34668.0
2019-02-28 14:45:00,105.19,105.2,105.12,105.14,29356.0,93.8616,93.8705,93.7991,93.817,29356.0
2019-02-28 14:50:00,105.13,105.24,105.1,105.14,59832.0,93.808,93.9062,93.7813,93.817,59832.0
2019-02-28 14:55:00,105.13,105.25,105.11,105.21,29531.0,93.808,93.9151,93.7902,93.8794,29531.0
2019-02-28 15:00:00,105.21,105.26,105.19,105.24,23890.0,93.8794,93.924,93.8616,93.9062,23890.0
2019-02-28 15:05:00,105.24,105.26,105.17,105.25,57060.0,93.9062,93.924,93.8437,93.9151,57060.0
2019-02-28 15:10:00,105.24,105.29,105.21,105.26,19963.0,93.9062,93.9508,93.8794,93.924,19963.0
2019-02-28 15:15:00,105.26,105.33,105.16,105.27,58777.0,93.924,93.9865,93.8348,93.933,58777.0
2019-02-28 15:20:00,105.28,105.33,105.23,105.3,44393.0,93.9419,93.9865,93.8973,93.9597,44393.0
2019-02-28 15:25:00,105.29,105.39,105.29,105.36,35077.0,93.9508,94.04,93.9508,94.0133,35077.0
2019-02-28 15:30:00,105.37,105.43,105.35,105.42,56102.0,94.0222,94.0757,94.0044,94.0668,56102.0
2019-02-28 15:35:00,105.42,105.54,105.41,105.45,103279.0,94.0668,94.1739,94.0579,94.0936,103279.0
2019-02-28 15:40:00,105.45,105.5,105.22,105.23,104296.0,94.0936,94.1382,93.8884,93.8973,104296.0
2019-02-28 15:45:00,105.23,105.31,105.17,105.3,135176.0,93.8973,93.9687,93.8437,93.9597,135176.0
2019-02-28 15:50:00,105.31,105.31,105.2,105.28,156281.0,93.9687,93.9687,93.8705,93.9419,156281.0
2019-02-28 15:55:00,105.28,105.4,105.05,105.11,444544.0,93.9419,94.049,93.7367,93.7902,444544.0
2019-03-01 09:30:00,105.9,106.1,105.51,105.65,75233.0,94.4951,94.6736,94.1471,94.272,75233.0
2019-03-01 09:35:00,105.65,105.93,105.65,105.71,26401.0,94.272,94.5219,94.272,94.3256,26401.0
2019-03-01 09:40:00,105.76,105.98,105.68,105.68,32629.0,94.3702,94.5665,94.2988,94.2988,32629.0
2019-03-01 09:45:00,105.72,105.79,105.28,105.28,31785.0,94.3345,94.397,93.9419,93.9419,31785.0
2019-03-01 09:50:00,105.3,105.45,105.29,105.35,24629.0,93.9597,94.0936,93.9508,94.0044,24629.0
2019-03-01 09:55:00,105.34,105.35,105.11,105.16,31513.0,93.9954,94.0044,93.7902,93.8348,31513.0
2019-03-01 10:00:00,105.12,105.17,104.55,104.69,87017.0,93.7991,93.8437,93.2905,93.4154,87017.0
2019-03-01 10:05:00,104.7,104.76,104.5,104.53,39363.0,93.4244,93.4779,93.2459,93.2727,39363.0
2019-03-01 10:10:00,104.53,104.61,103.87,103.87,105303.0,93.2727,93.3441,92.6837,92.6837,105303.0
2019-03-01 10:15:00,103.83,104.19,103.77,104.05,57508.0,92.6481,92.9693,92.5945,92.8444,57508.0
2019-03-01 10:20:00,104.04,104.11,103.57,103.73,82792.0,92.8354,92.8979,92.4161,92.5588,82792.0
2019-03-01 10:25:00,103.73,103.9,103.6,103.88,67923.0,92.5588,92.7105,92.4428,92.6927,67923.0
2019-03-01 10:30:00,103.87,103.88,103.61,103.77,55616.0,92.6837,92.6927,92.4517,92.5945,55616.0
2019-03-01 10:35:00,103.77,103.89,103.74,103.78,52091.0,92.5945,92.7016,92.5677,92.6034,52091.0
2019-03-01 10:40:00,103.78,103.95,103.75,103.92,33394.0,92.6034,92.7551,92.5767,92.7284,33394.0
2019-03-01 10:45:00,103.92,103.92,103.78,103.82,44258.0,92.7284,92.7284,92.6034,92.6391,44258.0
2019-03-01 10:50:00,103.82,103.85,103.69,103.71,32162.0,92.6391,92.6659,92.5231,92.541,32162.0
2019-03-01 10:55:00,103.71,103.73,103.51,103.52,47847.0,92.541,92.5588,92.3625,92.3714,47847.0
2019-03-01 11:00:00,103.54,103.57,103.4,103.48,71003.0,92.3893,92.4161,92.2644,92.3357,71003.0
2019-03-01 11:05:00,103.48,103.49,103.28,103.35,60671.0,92.3357,92.3447,92.1573,92.2197,60671.0
2019-03-01 11:10:00,103.35,103.48,103.25,103.48,43044.0,92.2197,92.3357,92.1305,92.3357,43044.0
2019-03-01 11:15:00,103.47,103.79,103.41,103.71,34433.0,92.3268,92.6124,92.2733,92.541,34433.0
2019-03-01 11:20:00,103.72,103.82,103.7,103.74,30569.0,92.5499,92.6391,92.5321,92.5677,30569.0
2019-03-01 11:25:00,103.74,103.84,103.72,103.8,28309.0,92.5677,92.657,92.5499,92.6213,28309.0
2019-03-01 11:30:00,103.79,103.83,103.66,103.68,44195.0,92.6124,92.6481,92.4964,92.5142,44195.0
2019-03-01 11:35:00,103.68,103.83,103.61,103.81,29465.0,92.5142,92.6481,92.4517,92.6302,29465.0
2019-03-01 11:40:00,103.8,103.89,103.76,103.8,96519.0,92.6213,92.7016,92.5856,92.6213,96519.0
2019-03-01 11:45:00,103.81,103.89,103.76,103.84,61053.0,92.6302,92.7016,92.5856,92.657,61053.0
2019-03-01 11:50:00,103.83,103.85,103.58,103.58,48949.0,92.6481,92.6659,92.425,92.425,48949.0
2019-03-01 11:55:00,103.58,103.61,103.49,103.6,29279.0,92.425,92.4517,92.3447,92.4428,29279.0
2019-03-01 12:00:00,103.6,103.63,103.54,103.59,26775.0,92.4428,92.4696,92.3893,92.4339,26775.0
2019-03-01 12:05:00,103.6,103.83,103.6,103.76,39198.0,92.4428,92.6481,92.4428,92.5856,39198.0
2019-03-01 12:10:00,103.76,103.88,103.7,103.84,29442.0,92.5856,92.6927,92.5321,92.657,29442.0
2019-03-01 12:15:00,103.84,103.84,103.7,103.7,21919.0,92.657,92.657,92.5321,92.5321,21919.0
2019-03-01 12:20:00,103.69,103.76,103.66,103.69,40746.0,92.5231,92.5856,92.4964,92.5231,40746.0
2019-03-01 12:25:00,103.69,103.79,103.68,103.73,19906.0,92.5231,92.6124,92.5142,92.5588,19906.0
2019-03-01 12:30:00,103.73,103.77,103.7,103.75,36336.0,92.5588,92.5945,92.5321,92.5767,36336.0
2019-03-01 12:35:00,103.75,103.81,103.69,103.7,40262.0,92.5767,92.6302,92.5231,92.5321,40262.0
2019-03-01 12:40:00,103.7,103.9,103.7,103.88,26377.0,92.5321,92.7105,92.5321,92.6927,26377.0
2019-03-01 12:45:00,103.87,103.9,103.83,103.86,17800.0,92.6837,92.7105,92.6481,92.6748,17800.0
2019-03-01 12:50:00,103.86,104.09,103.85,104.08,34932.0,92.6748,92.8801,92.6659,92.8711,34932.0
2019-03-01 12:55:00,104.08,104.08,103.95,103.95,23385.0,92.8711,92.8711,92.7551,92.7551,23385.0
2019-03-01 13:00:00,103.95,103.97,103.78,103.82,36841.0,92.7551,92.773,92.6034,92.6391,36841.0
2019-03-01 13:05:00,103.81,103.84,103.76,103.8,27989.0,92.6302,92.657,92.5856,92.6213,27989.0
2019-03-01 13:10:00,103.8,104.05,103.79,104.01,53985.0,92.6213,92.8444,92.6124,92.8087,53985.0
2019-03-01 13:15:00,104.0,104.01,103.86,103.87,18273.0,92.7997,92.8087,92.6748,92.6837,18273.0
2019-03-01 13:20:00,103.87,103.89,103.82,103.82,19371.0,92.6837,92.7016,92.6391,92.6391,19371.0
2019-03-01 13:25:00,103.82,103.9,103.81,103.85,20162.0,92.6391,92.7105,92.6302,92.6659,20162.0
2019-03-01 13:30:00,103.85,103.99,103.8,103.99,23230.0,92.6659,92.7908,92.6213,92.7908,23230.0
2019-03-01 13:35:00,103.99,104.0,103.89,103.91,27032.0,92.7908,92.7997,92.7016,92.7194,27032.0
2019-03-01 13:40:00,103.91,103.96,103.89,103.93,24941.0,92.7194,92.7641,92.7016,92.7373,24941.0
2019-03-01 13:45:00,103.93,103.96,103.86,103.91,22754.0,92.7373,92.7641,92.6748,92.7194,22754.0
2019-03-01 13:50:00,103.91,103.92,103.78,103.8,40403.0,92.7194,92.7284,92.6034,92.6213,40403.0
2019-03-01 13:55:00,103.8,103.8,103.72,103.73,25006.0,92.6213,92.6213,92.5499,92.5588,25006.0
2019-03-01 14:00:00,103.74,103.79,103.66,103.66,38691.0,92.5677,92.6124,92.4964,92.4964,38691.0
2019-03-01 14:05:00,103.67,103.72,103.61,103.65,52002.0,92.5053,92.5499,92.4517,92.4874,52002.0
2019-03-01 14:10:00,103.66,103.73,103.63,103.65,27403.0,92.4964,92.5588,92.4696,92.4874,27403.0
2019-03-01 14:15:00,103.66,103.75,103.62,103.75,59852.0,92.4964,92.5767,92.4607,92.5767,59852.0
2019-03-01 14:20:00,103.75,104.03,103.73,104.02,34651.0,92.5767,92.8265,92.5588,92.8176,34651.0
2019-03-01 14:25:00,104.03,104.07,103.93,103.98,27508.0,92.8265,92.8622,92.7373,92.7819,27508.0
2019-03-01 14:30:00,103.98,103.99,103.92,103.93,26178.0,92.7819,92.7908,92.7284,92.7373,26178.0
2019-03-01 14:35:00,103.92,103.94,103.87,103.93,34460.0,92.7284,92.7462,92.6837,92.7373,34460.0
2019-03-01 14:40:00,103.92,104.0,103.89,103.95,47717.0,92.7284,92.7997,92.7016,92.7551,47717.0
2019-03-01 14:45:00,103.96,103.96,103.83,103.83,48367.0,92.7641,92.7641,92.6481,92.6481,48367.0
2019-03-01 14:50:00,103.84,103.85,103.72,103.77,29089.0,92.657,92.6659,92.5499,92.5945,29089.0
2019-03-01 14:55:00,103.77,103.81,103.63,103.64,32748.0,92.5945,92.6302,92.4696,92.4785,32748.0
2019-03-01 15:00:00,103.66,103.73,103.62,103.73,32779.0,92.4964,92.5588,92.4607,92.5588,32779.0
2019-03-01 15:05:00,103.72,103.86,103.7,103.82,36834.0,92.5499,92.6748,92.5321,92.6391,36834.0
2019-03-01 15:10:00,103.83,103.88,103.79,103.87,33185.0,92.6481,92.6927,92.6124,92.6837,33185.0
2019-03-01 15:15:00,103.87,103.87,103.79,103.8,21004.0,92.6837,92.6837,92.6124,92.6213,21004.0
2019-03-01 15:20:00,103.79,103.83,103.7,103.73,26693.0,92.6124,92.6481,92.5321,92.5588,26693.0
2019-03-01 15:25:00,103.73,103.8,103.71,103.76,32736.0,92.5588,92.6213,92.541,92.5856,32736.0
2019-03-01 15:30:00,103.77,103.91,103.77,103.88,61454.0,92.5945,92.7194,92.5945,92.6927,61454.0
2019-03-01 15:35:00,103.87,104.02,103.85,104.0,78652.0,92.6837,92.8176,92.6659,92.7997,78652.0
2019-03-01 15:40:00,104.0,104.16,103.99,104.16,72376.0,92.7997,92.9425,92.7908,92.9425,72376.0
2019-03-01 15:45:00,104.18,104.26,104.07,104.08,124289.0,92.9604,93.0317,92.8622,92.8711,124289.0
2019-03-01 15:50:00,104.08,104.1,103.97,103.98,107796.0,92.8711,92.889,92.773,92.7819,107796.0
2019-03-01 15:55:00,103.97,104.06,103.92,103.92,245525.0,92.773,92.8533,92.7284,92.7284,245525.0
2019-03-04 09:30:00,104.66,104.89,104.03,104.06,99145.0,93.3887,93.5939,92.8265,92.8533,99145.0
2019-03-04 09:35:00,104.05,104.08,103.7,103.95,52522.0,92.8444,92.8711,92.5321,92.7551,52522.0
2019-03-04 09:40:00,104.01,104.01,103.4,103.71,41635.0,92.8087,92.8087,92.2644,92.541,41635.0
2019-03-04 09:45:00,103.72,103.73,103.51,103.52,52055.0,92.5499,92.5588,92.3625,92.3714,52055.0
2019-03-04 09:50:00,103.51,103.51,103.07,103.22,34460.0,92.3625,92.3625,91.9699,92.1037,34460.0
2019-03-04 09:55:00,103.21,103.45,103.16,103.4,35343.0,92.0948,92.309,92.0502,92.2644,35343.0
2019-03-04 10:00:00,103.4,103.44,103.21,103.37,19694.0,92.2644,92.3001,92.0948,92.2376,19694.0
2019-03-04 10:05:00,103.37,103.5,103.23,103.32,26669.0,92.2376,92.3536,92.1127,92.193,26669.0
2019-03-04 10:10:00,103.32,103.52,103.26,103.49,34618.0,92.193,92.3714,92.1394,92.3447,34618.0
2019-03-04 10:15:00,103.49,103.58,103.37,103.56,31469.0,92.3447,92.425,92.2376,92.4071,31469.0
2019-03-04 10:20:00,103.56,103.8,103.52,103.79,52819.0,92.4071,92.6213,92.3714,92.6124,52819.0
2019-03-04 10:25:00,103.81,104.03,103.81,103.95,51669.0,92.6302,92.8265,92.6302,92.7551,51669.0
2019-03-04 10:30:00,103.96,103.97,103.7,103.73,26225.0,92.7641,92.773,92.5321,92.5588,26225.0
2019-03-04 10:35:00,103.72,103.81,103.57,103.57,32177.0,92.5499,92.6302,92.4161,92.4161,32177.0
2019-03-04 10:40:00,103.58,103.83,103.56,103.83,35411.0,92.425,92.6481,92.4071,92.6481,35411.0
2019-03-04 10:45:00,103.82,104.02,103.81,103.86,73797.0,92.6391,92.8176,92.6302,92.6748,73797.0
2019-03-04 10:50:00,103.84,103.84,103.7,103.71,32113.0,92.657,92.657,92.5321,92.541,32113.0
2019-03-04 10:55:00,103.7,103.78,103.65,103.68,30524.0,92.5321,92.6034,92.4874,92.5142,30524.0
2019-03-04 11:00:00,103.66,103.7,103.56,103.56,36963.0,92.4964,92.5321,92.4071,92.4071,36963.0
2019-03-04 11:05:00,103.57,103.61,103.44,103.44,27221.0,92.4161,92.4517,92.3001,92.3001,27221.0
2019-03-04 11:10:00,103.44,103.64,103.42,103.64,26936.0,92.3001,92.4785,92.2822,92.4785,26936.0
2019-03-04 11:15:00,103.65,103.83,103.56,103.8,29828.0,92.4874,92.6481,92.4071,92.6213,29828.0
2019-03-04 11:20:00,103.8,103.84,103.44,103.46,27655.0,92.6213,92.657,92.3001,92.3179,27655.0
2019-03-04 11:25:00,103.46,103.55,103.37,103.37,27789.0,92.3179,92.3982,92.2376,92.2376,27789.0
2019-03-04 11:30:00,103.36,103.4,103.15,103.21,33033.0,92.2287,92.2644,92.0413,92.0948,33033.0
2019-03-04 11:35:00,103.24,103.36,103.22,103.25,25752.0,92.1216,92.2287,92.1037,92.1305,25752.0
2019-03-04 11:40:00,103.25,103.3,103.08,103.09,31162.0,92.1305,92.1751,91.9788,91.9877,31162.0
2019-03-04 11:45:00,103.08,103.19,103.02,103.07,24940.0,91.9788,92.077,91.9253,91.9699,24940.0
2019-03-04 11:50:00,103.08,103.16,102.91,102.96,30538.0,91.9788,92.0502,91.8271,91.8717,30538.0
2019-03-04 11:55:00,102.95,102.95,102.72,102.88,36246.0,91.8628,91.8628,91.6576,91.8004,36246.0
2019-03-04 12:00:00,102.88,103.12,102.81,103.07,29456.0,91.8004,92.0145,91.7379,91.9699,29456.0
2019-03-04 12:05:00,103.04,103.09,102.91,102.98,19744.0,91.9431,91.9877,91.8271,91.8896,19744.0
2019-03-04 12:10:00,102.96,102.99,102.67,102.71,28173.0,91.8717,91.8985,91.613,91.6487,28173.0
2019-03-04 12:15:00,102.71,102.73,102.39,102.47,25746.0,91.6487,91.6665,91.3631,91.4345,25746.0
2019-03-04 12:20:00,102.46,102.68,102.45,102.6,22767.0,91.4256,91.6219,91.4167,91.5505,22767.0
2019-03-04 12:25:00,102.61,102.81,102.49,102.8,20967.0,91.5594,91.7379,91.4524,91.729,20967.0
2019-03-04 12:30:00,102.79,102.92,102.72,102.85,18746.0,91.7201,91.8361,91.6576,91.7736,18746.0
2019-03-04 12:35:00,102.84,102.85,102.62,102.67,19491.0,91.7647,91.7736,91.5684,91.613,19491.0
2019-03-04 12:40:00,102.6,102.64,102.52,102.56,33754.0,91.5505,91.5862,91.4791,91.5148,33754.0
2019-03-04 12:45:00,102.57,102.58,102.31,102.46,24234.0,91.5237,91.5327,91.2917,91.4256,24234.0
2019-03-04 12:50:00,102.49,102.66,102.45,102.65,29842.0,91.4524,91.6041,91.4167,91.5951,29842.0
2019-03-04 12:55:00,102.65,102.69,102.51,102.65,26485.0,91.5951,91.6308,91.4702,91.5951,26485.0
2019-03-04 13:00:00,102.62,102.64,102.51,102.54,16210.0,91.5684,91.5862,91.4702,91.497,16210.0
2019-03-04 13:05:00,102.52,102.63,102.48,102.49,20162.0,91.4791,91.5773,91.4434,91.4524,20162.0
2019-03-04 13:10:00,102.49,102.65,102.49,102.61,16646.0,91.4524,91.5951,91.4524,91.5594,16646.0
2019-03-04 13:15:00,102.62,102.82,102.58,102.78,20286.0,91.5684,91.7468,91.5327,91.7111,20286.0
2019-03-04 13:20:00,102.79,102.89,102.79,102.85,17405.0,91.7201,91.8093,91.7201,91.7736,17405.0
2019-03-04 13:25:00,102.83,102.99,102.78,102.99,27339.0,91.7557,91.8985,91.7111,91.8985,27339.0
2019-03-04 13:30:00,102.97,103.02,102.92,102.92,18242.0,91.8807,91.9253,91.8361,91.8361,18242.0
2019-03-04 13:35:00,102.91,102.96,102.88,102.9,12563.0,91.8271,91.8717,91.8004,91.8182,12563.0
2019-03-04 13:40:00,102.9,103.05,102.88,103.02,19430.0,91.8182,91.9521,91.8004,91.9253,19430.0
2019-03-04 13:45:00,103.01,103.04,102.93,102.99,13433.0,91.9164,91.9431,91.845,91.8985,13433.0
2019-03-04 13:50:00,102.99,103.1,102.94,103.08,12099.0,91.8985,91.9967,91.8539,91.9788,12099.0
2019-03-04 13:55:00,103.09,103.13,102.99,103.05,15214.0,91.9877,92.0234,91.8985,91.9521,15214.0
2019-03-04 14:00:00,103.04,103.08,102.94,103.04,14302.0,91.9431,91.9788,91.8539,91.9431,14302.0
2019-03-04 14:05:00,103.03,103.1,102.95,103.02,18023.0,91.9342,91.9967,91.8628,91.9253,18023.0
2019-03-04 14:10:00,103.02,103.09,102.97,103.05,11588.0,91.9253,91.9877,91.8807,91.9521,11588.0
2019-03-04 14:15:00,103.04,103.17,103.01,103.17,15393.0,91.9431,92.0591,91.9164,92.0591,15393.0
2019-03-04 14:20:00,103.17,103.23,103.14,103.21,18603.0,92.0591,92.1127,92.0324,92.0948,18603.0
2019-03-04 14:25:00,103.22,103.31,103.19,103.28,14760.0,92.1037,92.1841,92.077,92.1573,14760.0
2019-03-04 14:30:00,103.29,103.3,103.17,103.2,17820.0,92.1662,92.1751,92.0591,92.0859,17820.0
2019-03-04 14:35:00,103.23,103.24,103.1,103.15,25333.0,92.1127,92.1216,91.9967,92.0413,25333.0
2019-03-04 14:40:00,103.15,103.2,103.12,103.17,32127.0,92.0413,92.0859,92.0145,92.0591,32127.0
2019-03-04 14:45:00,103.18,103.19,103.02,103.06,63985.0,92.0681,92.077,91.9253,91.961,63985.0
2019-03-04 14:50:00,103.06,103.2,103.06,103.14,34922.0,91.961,92.0859,91.961,92.0324,34922.0
2019-03-04 14:55:00,103.12,103.14,102.94,102.96,24098.0,92.0145,92.0324,91.8539,91.8717,24098.0
2019-03-04 15:00:00,102.96,102.97,102.72,102.76,43735.0,91.8717,91.8807,91.6576,91.6933,43735.0
2019-03-04 15:05:00,102.76,102.79,102.69,102.74,41628.0,91.6933,91.7201,91.6308,91.6754,41628.0
2019-03-04 15:10:00,102.73,102.88,102.73,102.76,26758.0,91.6665,91.8004,91.6665,91.6933,26758.0
2019-03-04 15:15:00,102.76,102.89,102.72,102.87,21253.0,91.6933,91.8093,91.6576,91.7914,21253.0
2019-03-04 15:20:00,102.87,102.93,102.71,102.75,37658.0,91.7914,91.845,91.6487,91.6844,37658.0
2019-03-04 15:25:00,102.75,102.91,102.74,102.82,29997.0,91.6844,91.8271,91.6754,91.7468,29997.0
2019-03-04 15:30:00,102.81,103.04,102.77,103.0,52655.0,91.7379,91.9431,91.7022,91.9074,52655.0
2019-03-04 15:35:00,103.0,103.09,102.93,103.0,38900.0,91.9074,91.9877,91.845,91.9074,38900.0
2019-03-04 15:40:00,102.99,103.05,102.92,103.04,52520.0,91.8985,91.9521,91.8361,91.9431,52520.0
2019-03-04 15:45:00,103.04,103.17,102.99,103.0,85951.0,91.9431,92.0591,91.8985,91.9074,85951.0
2019-03-04 15:50:00,103.01,103.16,102.96,103.11,143256.0,91.9164,92.0502,91.8717,92.0056,143256.0
2019-03-04 15:55:00,103.11,103.21,103.01,103.19,180102.0,92.0056,92.0948,91.9164,92.077,180102.0
2019-03-05 09:30:00,103.45,103.75,103.29,103.29,54642.0,92.309,92.5767,92.1662,92.1662,54642.0
2019-03-05 09:35:00,103.25,103.26,102.9,102.9,23750.0,92.1305,92.1394,91.8182,91.8182,23750.0
2019-03-05 09:40:00,102.87,103.12,102.71,102.72,41146.0,91.7914,92.0145,91.6487,91.6576,41146.0
2019-03-05 09:45:00,102.76,103.18,102.76,103.09,32923.0,91.6933,92.0681,91.6933,91.9877,32923.0
2019-03-05 09:50:00,103.11,103.22,102.97,102.97,35926.0,92.0056,92.1037,91.8807,91.8807,35926.0
2019-03-05 09:55:00,103.03,103.19,102.97,103.08,30095.0,91.9342,92.077,91.8807,91.9788,30095.0
2019-03-05 10:00:00,103.11,103.34,103.08,103.28,50620.0,92.0056,92.2108,91.9788,92.1573,50620.0
2019-03-05 10:05:00,103.3,103.62,103.29,103.45,64784.0,92.1751,92.4607,92.1662,92.309,64784.0
2019-03-05 10:10:00,103.43,103.43,103.17,103.25,97082.0,92.2911,92.2911,92.0591,92.1305,97082.0
2019-03-05 10:15:00,103.22,103.29,103.13,103.16,28371.0,92.1037,92.1662,92.0234,92.0502,28371.0
2019-03-05 10:20:00,103.17,103.3,103.12,103.27,29616.0,92.0591,92.1751,92.0145,92.1484,29616.0
2019-03-05 10:25:00,103.26,103.3,103.07,103.08,37498.0,92.1394,92.1751,91.9699,91.9788,37498.0
2019-03-05 10:30:00,103.08,103.21,102.99,103.01,34267.0,91.9788,92.0948,91.8985,91.9164,34267.0
2019-03-05 10:35:00,102.99,102.99,102.73,102.88,49853.0,91.8985,91.8985,91.6665,91.8004,49853.0
2019-03-05 10:40:00,102.9,102.98,102.71,102.8,31794.0,91.8182,91.8896,91.6487,91.729,31794.0
2019-03-05 10:45:00,102.81,102.83,102.64,102.75,23338.0,91.7379,91.7557,91.5862,91.6844,23338.0
2019-03-05 10:50:00,102.79,102.84,102.65,102.78,26342.0,91.7201,91.7647,91.5951,91.7111,26342.0
2019-03-05 10:55:00,102.8,102.88,102.67,102.78,30542.0,91.729,91.8004,91.613,91.7111,30542.0
2019-03-05 11:00:00,102.77,102.95,102.71,102.94,17586.0,91.7022,91.8628,91.6487,91.8539,17586.0
2019-03-05 11:05:00,102.92,103.08,102.84,103.07,15498.0,91.8361,91.9788,91.7647,91.9699,15498.0
2019-03-05 11:10:00,103.08,103.14,102.96,103.06,16787.0,91.9788,92.0324,91.8717,91.961,16787.0
2019-03-05 11:15:00,103.05,103.18,103.02,103.08,23833.0,91.9521,92.0681,91.9253,91.9788,23833.0
2019-03-05 11:20:00,103.1,103.19,103.05,103.11,13946.0,91.9967,92.077,91.9521,92.0056,13946.0
2019-03-05 11:25:00,103.13,103.15,103.08,103.1,15820.0,92.0234,92.0413,91.9788,91.9967,15820.0
2019-03-05 11:30:00,103.1,103.19,103.08,103.14,13047.0,91.9967,92.077,91.9788,92.0324,13047.0
2019-03-05 11:35:00,103.14,103.27,103.11,103.24,19651.0,92.0324,92.1484,92.0056,92.1216,19651.0
2019-03-05 11:40:00,103.24,103.26,103.13,103.14,16116.0,92.1216,92.1394,92.0234,92.0324,16116.0
2019-03-05 11:45:00,103.13,103.14,102.97,102.97,17438.0,92.0234,92.0324,91.8807,91.8807,17438.0
2019-03-05 11:50:00,102.98,102.99,102.85,102.9,22094.0,91.8896,91.8985,91.7736,91.8182,22094.0
2019-03-05 11:55:00,102.89,102.9,102.81,102.85,17846.0,91.8093,91.8182,91.7379,91.7736,17846.0
2019-03-05 12:00:00,102.82,102.92,102.79,102.9,20828.0,91.7468,91.8361,91.7201,91.8182,20828.0
2019-03-05 12:05:00,102.92,102.92,102.8,102.86,7761.0,91.8361,91.8361,91.729,91.7825,7761.0
2019-03-05 12:10:00,102.86,102.88,102.68,102.73,26182.0,91.7825,91.8004,91.6219,91.6665,26182.0
2019-03-05 12:15:00,102.72,102.76,102.69,102.7,18981.0,91.6576,91.6933,91.6308,91.6397,18981.0
2019-03-05 12:20:00,102.68,102.76,102.67,102.72,13640.0,91.6219,91.6933,91.613,91.6576,13640.0
2019-03-05 12:25:00,102.74,102.79,102.67,102.75,17927.0,91.6754,91.7201,91.613,91.6844,17927.0
2019-03-05 12:30:00,102.74,102.79,102.67,102.68,18223.0,91.6754,91.7201,91.613,91.6219,18223.0
2019-03-05 12:35:00,102.65,102.65,102.53,102.56,22805.0,91.5951,91.5951,91.4881,91.5148,22805.0
2019-03-05 12:40:00,102.57,102.64,102.55,102.61,11184.0,91.5237,91.5862,91.5059,91.5594,11184.0
2019-03-05 12:45:00,102.58,102.71,102.52,102.68,21425.0,91.5327,91.6487,91.4791,91.6219,21425.0
2019-03-05 12:50:00,102.7,102.75,102.66,102.71,16616.0,91.6397,91.6844,91.6041,91.6487,16616.0
2019-03-05 12:55:00,102.71,102.73,102.64,102.71,13592.0,91.6487,91.6665,91.5862,91.6487,13592.0
2019-03-05 13:00:00,102.71,102.73,102.64,102.7,28119.0,91.6487,91.6665,91.5862,91.6397,28119.0
2019-03-05 13:05:00,102.7,102.75,102.67,102.72,23075.0,91.6397,91.6844,91.613,91.6576,23075.0
2019-03-05 13:10:00,102.72,102.93,102.67,102.91,20305.0,91.6576,91.845,91.613,91.8271,20305.0
2019-03-05 13:15:00,102.93,103.01,102.9,102.97,25395.0,91.845,91.9164,91.8182,91.8807,25395.0
2019-03-05 13:20:00,102.98,102.98,102.84,102.84,19624.0,91.8896,91.8896,91.7647,91.7647,19624.0
2019-03-05 13:25:00,102.84,102.84,102.64,102.64,7712.0,91.7647,91.7647,91.5862,91.5862,7712.0
2019-03-05 13:30:00,102.65,102.78,102.61,102.78,31432.0,91.5951,91.7111,91.5594,91.7111,31432.0
2019-03-05 13:35:00,102.76,102.81,102.75,102.77,11294.0,91.6933,91.7379,91.6844,91.7022,11294.0
2019-03-05 13:40:00,102.76,102.76,102.44,102.45,35796.0,91.6933,91.6933,91.4077,91.4167,35796.0
2019-03-05 13:45:00,102.46,102.62,102.46,102.62,15374.0,91.4256,91.5684,91.4256,91.5684,15374.0
2019-03-05 13:50:00,102.62,102.68,102.61,102.65,16957.0,91.5684,91.6219,91.5594,91.5951,16957.0
2019-03-05 13:55:00,102.66,102.69,102.64,102.66,20990.0,91.6041,91.6308,91.5862,91.6041,20990.0
2019-03-05 14:00:00,102.65,102.84,102.63,102.84,29394.0,91.5951,91.7647,91.5773,91.7647,29394.0
2019-03-05 14:05:00,102.84,103.03,102.84,102.99,33580.0,91.7647,91.9342,91.7647,91.8985,33580.0
2019-03-05 14:10:00,102.99,103.06,102.98,103.06,14934.0,91.8985,91.961,91.8896,91.961,14934.0
2019-03-05 14:15:00,103.05,103.16,103.04,103.14,24723.0,91.9521,92.0502,91.9431,92.0324,24723.0
2019-03-05 14:20:00,103.13,103.27,103.13,103.27,20317.0,92.0234,92.1484,92.0234,92.1484,20317.0
2019-03-05 14:25:00,103.29,103.3,103.2,103.28,41080.0,92.1662,92.1751,92.0859,92.1573,41080.0
2019-03-05 14:30:00,103.28,103.3,103.16,103.16,28934.0,92.1573,92.1751,92.0502,92.0502,28934.0
2019-03-05 14:35:00,103.15,103.18,103.12,103.15,21604.0,92.0413,92.0681,92.0145,92.0413,21604.0
2019-03-05 14:40:00,103.15,103.27,103.14,103.26,25522.0,92.0413,92.1484,92.0324,92.1394,25522.0
2019-03-05 14:45:00,103.26,103.26,103.17,103.19,31754.0,92.1394,92.1394,92.0591,92.077,31754.0
2019-03-05 14:50:00,103.19,103.26,103.15,103.24,23906.0,92.077,92.1394,92.0413,92.1216,23906.0
2019-03-05 14:55:00,103.24,103.3,103.21,103.28,29283.0,92.1216,92.1751,92.0948,92.1573,29283.0
2019-03-05 15:00:00,103.27,103.32,103.23,103.28,25521.0,92.1484,92.193,92.1127,92.1573,25521.0
2019-03-05 15:05:00,103.27,103.3,103.16,103.17,20984.0,92.1484,92.1751,92.0502,92.0591,20984.0
2019-03-05 15:10:00,103.17,103.22,103.1,103.12,32061.0,92.0591,92.1037,91.9967,92.0145,32061.0
2019-03-05 15:15:00,103.11,103.16,103.09,103.13,41153.0,92.0056,92.0502,91.9877,92.0234,41153.0
2019-03-05 15:20:00,103.12,103.16,103.08,103.13,31313.0,92.0145,92.0502,91.9788,92.0234,31313.0
2019-03-05 15:25:00,103.12,103.18,103.07,103.12,35914.0,92.0145,92.0681,91.9699,92.0145,35914.0
2019-03-05 15:30:00,103.12,103.14,103.04,103.14,49727.0,92.0145,92.0324,91.9431,92.0324,49727.0
2019-03-05 15:35:00,103.13,103.28,103.1,103.25,73639.0,92.0234,92.1573,91.9967,92.1305,73639.0
2019-03-05 15:40:00,103.26,103.37,103.25,103.37,77663.0,92.1394,92.2376,92.1305,92.2376,77663.0
2019-03-05 15:45:00,103.37,103.5,103.35,103.43,77471.0,92.2376,92.3536,92.2197,92.2911,77471.0
2019-03-05 15:50:00,103.43,103.46,103.38,103.4,102746.0,92.2911,92.3179,92.2465,92.2644,102746.0
2019-03-05 15:55:00,103.39,103.39,102.98,103.01,230480.0,92.2554,92.2554,91.8896,91.9164,230480.0
2019-03-06 09:30:00,103.26,103.54,103.14,103.18,48812.0,92.1394,92.3893,92.0324,92.0681,48812.0
2019-03-06 09:35:00,103.13,103.29,103.05,103.16,46041.0,92.0234,92.1662,91.9521,92.0502,46041.0
2019-03-06 09:40:00,103.16,103.23,102.92,103.0,41414.0,92.0502,92.1127,91.8361,91.9074,41414.0
2019-03-06 09:45:00,103.04,103.08,102.64,102.77,38525.0,91.9431,91.9788,91.5862,91.7022,38525.0
2019-03-06 09:50:00,102.78,102.99,102.77,102.84,29536.0,91.7111,91.8985,91.7022,91.7647,29536.0
2019-03-06 09:55:00,102.86,102.96,102.71,102.93,28701.0,91.7825,91.8717,91.6487,91.845,28701.0
2019-03-06 10:00:00,102.93,103.02,102.61,102.62,56291.0,91.845,91.9253,91.5594,91.5684,56291.0
2019-03-06 10:05:00,102.61,102.95,102.6,102.94,29742.0,91.5594,91.8628,91.5505,91.8539,29742.0
2019-03-06 10:10:00,102.94,102.95,102.77,102.84,29137.0,91.8539,91.8628,91.7022,91.7647,29137.0
2019-03-06 10:15:00,102.86,103.0,102.71,102.72,29815.0,91.7825,91.9074,91.6487,91.6576,29815.0
2019-03-06 10:20:00,102.71,102.72,102.59,102.61,15784.0,91.6487,91.6576,91.5416,91.5594,15784.0
2019-03-06 10:25:00,102.62,102.68,102.56,102.6,13887.0,91.5684,91.6219,91.5148,91.5505,13887.0
2019-03-06 10:30:00,102.56,102.58,102.38,102.38,18410.0,91.5148,91.5327,91.3542,91.3542,18410.0
2019-03-06 10:35:00,102.39,102.53,102.37,102.53,29497.0,91.3631,91.4881,91.3453,91.4881,29497.0
2019-03-06 10:40:00,102.53,102.56,102.47,102.54,18803.0,91.4881,91.5148,91.4345,91.497,18803.0
2019-03-06 10:45:00,102.53,102.65,102.51,102.56,18034.0,91.4881,91.5951,91.4702,91.5148,18034.0
2019-03-06 10:50:00,102.56,102.56,102.46,102.51,8108.0,91.5148,91.5148,91.4256,91.4702,8108.0
2019-03-06 10:55:00,102.54,102.67,102.53,102.59,34288.0,91.497,91.613,91.4881,91.5416,34288.0
2019-03-06 11:00:00,102.58,102.71,102.53,102.67,26346.0,91.5327,91.6487,91.4881,91.613,26346.0
2019-03-06 11:05:00,102.68,102.83,102.67,102.81,22125.0,91.6219,91.7557,91.613,91.7379,22125.0
2019-03-06 11:10:00,102.82,102.93,102.75,102.78,37052.0,91.7468,91.845,91.6844,91.7111,37052.0
2019-03-06 11:15:00,102.8,102.88,102.78,102.8,8652.0,91.729,91.8004,91.7111,91.729,8652.0
2019-03-06 11:20:00,102.79,102.79,102.69,102.69,10117.0,91.7201,91.7201,91.6308,91.6308,10117.0
2019-03-06 11:25:00,102.69,102.69,102.56,102.57,9710.0,91.6308,91.6308,91.5148,91.5237,9710.0
2019-03-06 11:30:00,102.57,102.68,102.53,102.6,16175.0,91.5237,91.6219,91.4881,91.5505,16175.0
2019-03-06 11:35:00,102.59,102.6,102.47,102.47,29903.0,91.5416,91.5505,91.4345,91.4345,29903.0
2019-03-06 11:40:00,102.46,102.51,102.32,102.34,14432.0,91.4256,91.4702,91.3007,91.3185,14432.0
2019-03-06 11:45:00,102.34,102.47,102.31,102.31,12952.0,91.3185,91.4345,91.2917,91.2917,12952.0
2019-03-06 11:50:00,102.32,102.34,102.21,102.23,33745.0,91.3007,91.3185,91.2025,91.2204,33745.0
2019-03-06 11:55:00,102.22,102.36,102.21,102.32,14959.0,91.2114,91.3364,91.2025,91.3007,14959.0
2019-03-06 12:00:00,102.32,102.4,102.29,102.39,42510.0,91.3007,91.3721,91.2739,91.3631,42510.0
2019-03-06 12:05:00,102.38,102.64,102.38,102.61,12775.0,91.3542,91.5862,91.3542,91.5594,12775.0
2019-03-06 12:10:00,102.63,102.65,102.47,102.47,27218.0,91.5773,91.5951,91.4345,91.4345,27218.0
2019-03-06 12:15:00,102.48,102.51,102.31,102.31,14375.0,91.4434,91.4702,91.2917,91.2917,14375.0
2019-03-06 12:20:00,102.29,102.44,102.28,102.34,26049.0,91.2739,91.4077,91.265,91.3185,26049.0
2019-03-06 12:25:00,102.32,102.37,102.26,102.29,15629.0,91.3007,91.3453,91.2471,91.2739,15629.0
2019-03-06 12:30:00,102.29,102.45,102.29,102.43,8350.0,91.2739,91.4167,91.2739,91.3988,8350.0
2019-03-06 12:35:00,102.45,102.51,102.41,102.43,10024.0,91.4167,91.4702,91.381,91.3988,10024.0
2019-03-06 12:40:00,102.43,102.44,102.38,102.4,7880.0,91.3988,91.4077,91.3542,91.3721,7880.0
2019-03-06 12:45:00,102.39,102.4,102.24,102.28,15803.0,91.3631,91.3721,91.2293,91.265,15803.0
2019-03-06 12:50:00,102.29,102.41,102.29,102.31,13664.0,91.2739,91.381,91.2739,91.2917,13664.0
2019-03-06 12:55:00,102.32,102.4,102.31,102.39,14428.0,91.3007,91.3721,91.2917,91.3631,14428.0
2019-03-06 13:00:00,102.41,102.45,102.35,102.39,9342.0,91.381,91.4167,91.3274,91.3631,9342.0
2019-03-06 13:05:00,102.36,102.42,102.33,102.38,7634.0,91.3364,91.3899,91.3096,91.3542,7634.0
2019-03-06 13:10:00,102.42,102.48,102.39,102.45,13305.0,91.3899,91.4434,91.3631,91.4167,13305.0
2019-03-06 13:15:00,102.46,102.6,102.43,102.59,16320.0,91.4256,91.5505,91.3988,91.5416,16320.0
2019-03-06 13:20:00,102.57,102.57,102.45,102.46,9995.0,91.5237,91.5237,91.4167,91.4256,9995.0
2019-03-06 13:25:00,102.45,102.5,102.41,102.46,14846.0,91.4167,91.4613,91.381,91.4256,14846.0
2019-03-06 13:30:00,102.46,102.58,102.45,102.57,10260.0,91.4256,91.5327,91.4167,91.5237,10260.0
2019-03-06 13:35:00,102.58,102.69,102.52,102.69,11455.0,91.5327,91.6308,91.4791,91.6308,11455.0
2019-03-06 13:40:00,102.7,102.73,102.6,102.63,8346.0,91.6397,91.6665,91.5505,91.5773,8346.0
2019-03-06 13:45:00,102.62,102.62,102.39,102.42,10127.0,91.5684,91.5684,91.3631,91.3899,10127.0
2019-03-06 13:50:00,102.41,102.47,102.39,102.46,7132.0,91.381,91.4345,91.3631,91.4256,7132.0
2019-03-06 13:55:00,102.46,102.64,102.46,102.6,11361.0,91.4256,91.5862,91.4256,91.5505,11361.0
2019-03-06 14:00:00,102.59,102.69,102.59,102.68,23860.0,91.5416,91.6308,91.5416,91.6219,23860.0
2019-03-06 14:05:00,102.65,102.65,102.48,102.51,10160.0,91.5951,91.5951,91.4434,91.4702,10160.0
2019-03-06 14:10:00,102.49,102.56,102.47,102.49,11467.0,91.4524,91.5148,91.4345,91.4524,11467.0
2019-03-06 14:15:00,102.49,102.52,102.45,102.47,20063.0,91.4524,91.4791,91.4167,91.4345,20063.0
2019-03-06 14:20:00,102.47,102.65,102.47,102.6,28047.0,91.4345,91.5951,91.4345,91.5505,28047.0
2019-03-06 14:25:00,102.59,102.66,102.5,102.64,17974.0,91.5416,91.6041,91.4613,91.5862,17974.0
2019-03-06 14:30:00,102.66,102.68,102.5,102.5,20609.0,91.6041,91.6219,91.4613,91.4613,20609.0
2019-03-06 14:35:00,102.52,102.61,102.52,102.57,10589.0,91.4791,91.5594,91.4791,91.5237,10589.0
2019-03-06 14:40:00,102.57,102.62,102.51,102.62,16465.0,91.5237,91.5684,91.4702,91.5684,16465.0
2019-03-06 14:45:00,102.58,102.68,102.57,102.68,19123.0,91.5327,91.6219,91.5237,91.6219,19123.0
2019-03-06 14:50:00,102.69,102.79,102.64,102.78,24154.0,91.6308,91.7201,91.5862,91.7111,24154.0
2019-03-06 14:55:00,102.78,102.86,102.69,102.69,25155.0,91.7111,91.7825,91.6308,91.6308,25155.0
2019-03-06 15:00:00,102.66,102.71,102.56,102.56,15617.0,91.6041,91.6487,91.5148,91.5148,15617.0
2019-03-06 15:05:00,102.56,102.56,102.48,102.49,24615.0,91.5148,91.5148,91.4434,91.4524,24615.0
2019-03-06 15:10:00,102.49,102.52,102.43,102.45,23276.0,91.4524,91.4791,91.3988,91.4167,23276.0
2019-03-06 15:15:00,102.44,102.53,102.4,102.53,31895.0,91.4077,91.4881,91.3721,91.4881,31895.0
2019-03-06 15:20:00,102.52,102.59,102.52,102.58,21488.0,91.4791,91.5416,91.4791,91.5327,21488.0
2019-03-06 15:25:00,102.59,102.64,102.54,102.61,32739.0,91.5416,91.5862,91.497,91.5594,32739.0
2019-03-06 15:30:00,102.63,102.67,102.59,102.64,40282.0,91.5773,91.613,91.5416,91.5862,40282.0
2019-03-06 15:35:00,102.63,102.65,102.58,102.6,31904.0,91.5773,91.5951,91.5327,91.5505,31904.0
2019-03-06 15:40:00,102.6,102.64,102.5,102.63,48251.0,91.5505,91.5862,91.4613,91.5773,48251.0
2019-03-06 15:45:00,102.62,102.62,102.49,102.51,73099.0,91.5684,91.5684,91.4524,91.4702,73099.0
2019-03-06 15:50:00,102.51,102.61,102.48,102.49,78251.0,91.4702,91.5594,91.4434,91.4524,78251.0
2019-03-06 15:55:00,102.5,102.51,102.32,102.34,200587.0,91.4613,91.4702,91.3007,91.3185,200587.0
2019-03-07 09:30:00,102.03,102.06,101.62,101.76,45625.0,91.0419,91.0687,90.6761,90.801,45625.0
2019-03-07 09:35:00,101.83,101.85,101.59,101.77,57876.0,90.8634,90.8813,90.6493,90.8099,57876.0
2019-03-07 09:40:00,101.74,101.96,101.64,101.7,48095.0,90.7831,90.9794,90.6939,90.7474,48095.0
2019-03-07 09:45:00,101.67,101.67,101.37,101.37,65119.0,90.7207,90.7207,90.453,90.453,65119.0
2019-03-07 09:50:00,101.35,101.44,101.06,101.36,46525.0,90.4351,90.5154,90.1764,90.4441,46525.0
2019-03-07 09:55:00,101.38,101.78,101.35,101.78,61850.0,90.4619,90.8188,90.4351,90.8188,61850.0
2019-03-07 10:00:00,101.81,101.81,101.64,101.77,65342.0,90.8456,90.8456,90.6939,90.8099,65342.0
2019-03-07 10:05:00,101.75,101.87,101.56,101.59,60153.0,90.7921,90.8991,90.6225,90.6493,60153.0
2019-03-07 10:10:00,101.58,101.62,101.4,101.54,50418.0,90.6404,90.6761,90.4798,90.6047,50418.0
2019-03-07 10:15:00,101.53,101.64,101.16,101.2,43442.0,90.5958,90.6939,90.2656,90.3013,43442.0
2019-03-07 10:20:00,101.2,101.41,101.1,101.32,35250.0,90.3013,90.4887,90.2121,90.4084,35250.0
2019-03-07 10:25:00,101.32,101.34,101.14,101.25,65742.0,90.4084,90.4262,90.2478,90.3459,65742.0
2019-03-07 10:30:00,101.23,101.31,101.18,101.27,37097.0,90.3281,90.3994,90.2834,90.3638,37097.0
2019-03-07 10:35:00,101.26,101.45,101.22,101.31,50616.0,90.3548,90.5244,90.3191,90.3994,50616.0
2019-03-07 10:40:00,101.31,101.33,101.07,101.07,37091.0,90.3994,90.4173,90.1853,90.1853,37091.0
2019-03-07 10:45:00,101.07,101.31,101.05,101.31,38145.0,90.1853,90.3994,90.1674,90.3994,38145.0
2019-03-07 10:50:00,101.34,101.5,101.26,101.48,92543.0,90.4262,90.569,90.3548,90.5511,92543.0
2019-03-07 10:55:00,101.49,101.56,101.39,101.44,25817.0,90.5601,90.6225,90.4708,90.5154,25817.0
2019-03-07 11:00:00,101.42,101.51,101.34,101.37,39407.0,90.4976,90.5779,90.4262,90.453,39407.0
2019-03-07 11:05:00,101.34,101.41,101.29,101.36,66590.0,90.4262,90.4887,90.3816,90.4441,66590.0
2019-03-07 11:10:00,101.38,101.48,101.31,101.37,39626.0,90.4619,90.5511,90.3994,90.453,39626.0
2019-03-07 11:15:00,101.39,101.44,101.14,101.24,51381.0,90.4708,90.5154,90.2478,90.337,51381.0
2019-03-07 11:20:00,101.23,101.23,101.06,101.14,32388.0,90.3281,90.3281,90.1764,90.2478,32388.0
2019-03-07 11:25:00,101.15,101.29,101.14,101.27,27771.0,90.2567,90.3816,90.2478,90.3638,27771.0
2019-03-07 11:30:00,101.29,101.46,101.29,101.42,30855.0,90.3816,90.5333,90.3816,90.4976,30855.0
2019-03-07 11:35:00,101.43,101.48,101.38,101.42,24382.0,90.5065,90.5511,90.4619,90.4976,24382.0
2019-03-07 11:40:00,101.42,101.53,101.42,101.45,17331.0,90.4976,90.5958,90.4976,90.5244,17331.0
2019-03-07 11:45:00,101.47,101.49,101.3,101.31,25955.0,90.5422,90.5601,90.3905,90.3994,25955.0
2019-03-07 11:50:00,101.33,101.34,101.14,101.14,31567.0,90.4173,90.4262,90.2478,90.2478,31567.0
2019-03-07 11:55:00,101.14,101.23,101.13,101.16,21073.0,90.2478,90.3281,90.2388,90.2656,21073.0
2019-03-07 12:00:00,101.14,101.14,101.06,101.13,22010.0,90.2478,90.2478,90.1764,90.2388,22010.0
2019-03-07 12:05:00,101.14,101.29,101.12,101.23,73025.0,90.2478,90.3816,90.2299,90.3281,73025.0
2019-03-07 12:10:00,101.23,101.3,101.18,101.24,18414.0,90.3281,90.3905,90.2834,90.337,18414.0
2019-03-07 12:15:00,101.24,101.3,101.1,101.12,20129.0,90.337,90.3905,90.2121,90.2299,20129.0
2019-03-07 12:20:00,101.13,101.2,101.08,101.12,15985.0,90.2388,90.3013,90.1942,90.2299,15985.0
2019-03-07 12:25:00,101.12,101.16,101.05,101.11,20805.0,90.2299,90.2656,90.1674,90.221,20805.0
2019-03-07 12:30:00,101.11,101.25,100.94,101.18,44013.0,90.221,90.3459,90.0693,90.2834,44013.0
2019-03-07 12:35:00,101.17,101.17,101.06,101.11,26611.0,90.2745,90.2745,90.1764,90.221,26611.0
2019-03-07 12:40:00,101.11,101.15,101.09,101.15,13863.0,90.221,90.2567,90.2031,90.2567,13863.0
2019-03-07 12:45:00,101.16,101.25,101.16,101.23,44930.0,90.2656,90.3459,90.2656,90.3281,44930.0
2019-03-07 12:50:00,101.25,101.44,101.17,101.44,27715.0,90.3459,90.5154,90.2745,90.5154,27715.0
2019-03-07 12:55:00,101.44,101.51,101.39,101.39,28454.0,90.5154,90.5779,90.4708,90.4708,28454.0
2019-03-07 13:00:00,101.37,101.37,101.28,101.28,18810.0,90.453,90.453,90.3727,90.3727,18810.0
2019-03-07 13:05:00,101.28,101.29,101.11,101.15,20390.0,90.3727,90.3816,90.221,90.2567,20390.0
2019-03-07 13:10:00,101.14,101.14,101.08,101.08,22152.0,90.2478,90.2478,90.1942,90.1942,22152.0
2019-03-07 13:15:00,101.09,101.13,101.04,101.07,27295.0,90.2031,90.2388,90.1585,90.1853,27295.0
2019-03-07 13:20:00,101.07,101.12,101.04,101.08,19801.0,90.1853,90.2299,90.1585,90.1942,19801.0
2019-03-07 13:25:00,101.08,101.1,101.03,101.08,16047.0,90.1942,90.2121,90.1496,90.1942,16047.0
2019-03-07 13:30:00,101.07,101.09,101.02,101.04,23269.0,90.1853,90.2031,90.1407,90.1585,23269.0
2019-03-07 13:35:00,101.04,101.06,100.99,101.03,13698.0,90.1585,90.1764,90.1139,90.1496,13698.0
2019-03-07 13:40:00,101.03,101.05,101.0,101.02,36067.0,90.1496,90.1674,90.1228,90.1407,36067.0
2019-03-07 13:45:00,101.02,101.06,100.96,101.05,23046.0,90.1407,90.1764,90.0871,90.1674,23046.0
2019-03-07 13:50:00,101.05,101.1,100.86,100.89,32389.0,90.1674,90.2121,89.9979,90.0247,32389.0
2019-03-07 13:55:00,100.89,100.89,100.82,100.84,26893.0,90.0247,90.0247,89.9622,89.9801,26893.0
2019-03-07 14:00:00,100.83,100.93,100.8,100.83,33962.0,89.9711,90.0604,89.9444,89.9711,33962.0
2019-03-07 14:05:00,100.84,100.85,100.76,100.78,32497.0,89.9801,89.989,89.9087,89.9265,32497.0
2019-03-07 14:10:00,100.78,100.8,100.62,100.64,45415.0,89.9265,89.9444,89.7838,89.8016,45415.0
2019-03-07 14:15:00,100.63,100.65,100.6,100.63,29877.0,89.7927,89.8105,89.7659,89.7927,29877.0
2019-03-07 14:20:00,100.65,100.72,100.64,100.65,38491.0,89.8105,89.873,89.8016,89.8105,38491.0
2019-03-07 14:25:00,100.66,100.72,100.65,100.7,44631.0,89.8194,89.873,89.8105,89.8551,44631.0
2019-03-07 14:30:00,100.7,100.78,100.6,100.61,43668.0,89.8551,89.9265,89.7659,89.7748,43668.0
2019-03-07 14:35:00,100.63,100.7,100.62,100.63,32161.0,89.7927,89.8551,89.7838,89.7927,32161.0
2019-03-07 14:40:00,100.64,100.7,100.55,100.67,47719.0,89.8016,89.8551,89.7213,89.8284,47719.0
2019-03-07 14:45:00,100.68,100.69,100.5,100.58,30314.0,89.8373,89.8462,89.6767,89.7481,30314.0
2019-03-07 14:50:00,100.57,100.67,100.52,100.59,32749.0,89.7391,89.8284,89.6945,89.757,32749.0
2019-03-07 14:55:00,100.6,100.69,100.53,100.56,30076.0,89.7659,89.8462,89.7034,89.7302,30076.0
2019-03-07 15:00:00,100.57,100.62,100.45,100.53,50232.0,89.7391,89.7838,89.6321,89.7034,50232.0
2019-03-07 15:05:00,100.53,100.7,100.51,100.69,59732.0,89.7034,89.8551,89.6856,89.8462,59732.0
2019-03-07 15:10:00,100.7,100.77,100.63,100.64,76978.0,89.8551,89.9176,89.7927,89.8016,76978.0
2019-03-07 15:15:00,100.64,100.84,100.61,100.84,54542.0,89.8016,89.9801,89.7748,89.9801,54542.0
2019-03-07 15:20:00,100.83,100.84,100.73,100.74,40395.0,89.9711,89.9801,89.8819,89.8908,40395.0
2019-03-07 15:25:00,100.74,100.82,100.57,100.57,58557.0,89.8908,89.9622,89.7391,89.7391,58557.0
2019-03-07 15:30:00,100.57,100.66,100.54,100.56,70041.0,89.7391,89.8194,89.7124,89.7302,70041.0
2019-03-07 15:35:00,100.56,100.67,100.54,100.62,97017.0,89.7302,89.8284,89.7124,89.7838,97017.0
2019-03-07 15:40:00,100.61,100.61,100.41,100.5,98572.0,89.7748,89.7748,89.5964,89.6767,98572.0
2019-03-07 15:45:00,100.49,100.67,100.44,100.64,115755.0,89.6678,89.8284,89.6231,89.8016,115755.0
2019-03-07 15:50:00,100.65,100.67,100.52,100.66,108640.0,89.8105,89.8284,89.6945,89.8194,108640.0
2019-03-07 15:55:00,100.66,100.92,100.66,100.71,246691.0,89.8194,90.0514,89.8194,89.8641,246691.0
2019-03-08 09:30:00,99.78,100.29,99.55,100.11,109037.0,89.0342,89.4893,88.829,89.3287,109037.0
2019-03-08 09:35:00,100.0,100.56,99.83,100.54,66761.0,89.2305,89.7302,89.0788,89.7124,66761.0
2019-03-08 09:40:00,100.53,100.53,99.66,99.67,83222.0,89.7034,89.7034,88.9271,88.9361,83222.0
2019-03-08 09:45:00,99.7,100.09,99.61,99.84,57104.0,88.9628,89.3108,88.8825,89.0878,57104.0
2019-03-08 09:50:00,99.84,100.06,99.62,99.89,36848.0,89.0878,89.2841,88.8914,89.1324,36848.0
2019-03-08 09:55:00,99.9,100.02,99.84,99.93,36926.0,89.1413,89.2484,89.0878,89.1681,36926.0
2019-03-08 10:00:00,99.93,99.94,99.76,99.8,163850.0,89.1681,89.177,89.0164,89.0521,163850.0
2019-03-08 10:05:00,99.8,99.8,99.62,99.77,43739.0,89.0521,89.0521,88.8914,89.0253,43739.0
2019-03-08 10:10:00,99.78,99.84,99.46,99.55,77382.0,89.0342,89.0878,88.7487,88.829,77382.0
2019-03-08 10:15:00,99.55,99.67,99.38,99.56,64606.0,88.829,88.9361,88.6773,88.8379,64606.0
2019-03-08 10:20:00,99.57,99.69,99.43,99.46,67274.0,88.8468,88.9539,88.7219,88.7487,67274.0
2019-03-08 10:25:00,99.44,99.72,99.37,99.54,86269.0,88.7308,88.9807,88.6684,88.8201,86269.0
2019-03-08 10:30:00,99.55,99.69,99.49,99.52,50973.0,88.829,88.9539,88.7754,88.8022,50973.0
2019-03-08 10:35:00,99.53,99.54,99.23,99.23,42916.0,88.8111,88.8201,88.5434,88.5434,42916.0
2019-03-08 10:40:00,99.24,99.57,99.16,99.52,65665.0,88.5524,88.8468,88.481,88.8022,65665.0
2019-03-08 10:45:00,99.51,99.51,99.4,99.47,83051.0,88.7933,88.7933,88.6951,88.7576,83051.0
2019-03-08 10:50:00,99.46,99.47,99.14,99.16,78340.0,88.7487,88.7576,88.4631,88.481,78340.0
2019-03-08 10:55:00,99.16,99.22,99.08,99.19,70226.0,88.481,88.5345,88.4096,88.5078,70226.0
2019-03-08 11:00:00,99.19,99.51,99.18,99.5,41552.0,88.5078,88.7933,88.4988,88.7844,41552.0
2019-03-08 11:05:00,99.48,99.59,99.34,99.35,57845.0,88.7665,88.8647,88.6416,88.6505,57845.0
2019-03-08 11:10:00,99.37,99.49,99.32,99.35,77518.0,88.6684,88.7754,88.6238,88.6505,77518.0
2019-03-08 11:15:00,99.34,99.36,99.15,99.23,45617.0,88.6416,88.6594,88.4721,88.5434,45617.0
2019-03-08 11:20:00,99.24,99.27,99.03,99.25,38803.0,88.5524,88.5791,88.365,88.5613,38803.0
2019-03-08 11:25:00,99.26,99.46,99.26,99.31,61663.0,88.5702,88.7487,88.5702,88.6148,61663.0
2019-03-08 11:30:00,99.32,99.43,99.22,99.22,25644.0,88.6238,88.7219,88.5345,88.5345,25644.0
2019-03-08 11:35:00,99.23,99.24,99.12,99.16,27699.0,88.5434,88.5524,88.4453,88.481,27699.0
2019-03-08 11:40:00,99.17,99.26,99.13,99.24,35764.0,88.4899,88.5702,88.4542,88.5524,35764.0
2019-03-08 11:45:00,99.24,99.32,99.22,99.23,26994.0,88.5524,88.6238,88.5345,88.5434,26994.0
2019-03-08 11:50:00,99.22,99.32,99.17,99.26,38371.0,88.5345,88.6238,88.4899,88.5702,38371.0
2019-03-08 11:55:00,99.25,99.27,99.04,99.06,35675.0,88.5613,88.5791,88.3739,88.3918,35675.0
2019-03-08 12:00:00,99.04,99.07,98.92,98.92,33200.0,88.3739,88.4007,88.2668,88.2668,33200.0
2019-03-08 12:05:00,98.92,99.01,98.9,98.96,19000.0,88.2668,88.3471,88.249,88.3025,19000.0
2019-03-08 12:10:00,98.97,99.07,98.96,99.03,27054.0,88.3114,88.4007,88.3025,88.365,27054.0
2019-03-08 12:15:00,99.02,99.15,98.99,99.1,60651.0,88.3561,88.4721,88.3293,88.4274,60651.0
2019-03-08 12:20:00,99.11,99.14,98.91,98.93,33426.0,88.4364,88.4631,88.2579,88.2758,33426.0
2019-03-08 12:25:00,98.95,99.04,98.94,98.96,31347.0,88.2936,88.3739,88.2847,88.3025,31347.0
2019-03-08 12:30:00,98.95,99.03,98.92,98.97,36131.0,88.2936,88.365,88.2668,88.3114,36131.0
2019-03-08 12:35:00,98.96,99.0,98.84,98.86,31939.0,88.3025,88.3382,88.1954,88.2133,31939.0
2019-03-08 12:40:00,98.86,98.92,98.8,98.84,19851.0,88.2133,88.2668,88.1598,88.1954,19851.0
2019-03-08 12:45:00,98.85,98.88,98.72,98.73,33397.0,88.2044,88.2311,88.0884,88.0973,33397.0
2019-03-08 12:50:00,98.75,98.79,98.68,98.78,17601.0,88.1151,88.1508,88.0527,88.1419,17601.0
2019-03-08 12:55:00,98.79,98.79,98.65,98.77,47894.0,88.1508,88.1508,88.0259,88.133,47894.0
2019-03-08 13:00:00,98.76,98.83,98.74,98.75,25438.0,88.1241,88.1865,88.1062,88.1151,25438.0
2019-03-08 13:05:00,98.74,98.76,98.63,98.66,34107.0,88.1062,88.1241,88.0081,88.0348,34107.0
2019-03-08 13:10:00,98.67,98.88,98.67,98.81,39162.0,88.0438,88.2311,88.0438,88.1687,39162.0
2019-03-08 13:15:00,98.79,98.8,98.69,98.76,45041.0,88.1508,88.1598,88.0616,88.1241,45041.0
2019-03-08 13:20:00,98.75,98.75,98.4,98.46,84801.0,88.1151,88.1151,87.8028,87.8564,84801.0
2019-03-08 13:25:00,98.46,98.47,98.32,98.32,202791.0,87.8564,87.8653,87.7315,87.7315,202791.0
2019-03-08 13:30:00,98.32,98.54,98.32,98.54,41068.0,87.7315,87.9278,87.7315,87.9278,41068.0
2019-03-08 13:35:00,98.55,98.58,98.48,98.52,31296.0,87.9367,87.9634,87.8742,87.9099,31296.0
2019-03-08 13:40:00,98.52,98.6,98.46,98.46,29221.0,87.9099,87.9813,87.8564,87.8564,29221.0
2019-03-08 13:45:00,98.45,98.53,98.42,98.48,31926.0,87.8475,87.9188,87.8207,87.8742,31926.0
2019-03-08 13:50:00,98.48,98.51,98.46,98.46,27857.0,87.8742,87.901,87.8564,87.8564,27857.0
2019-03-08 13:55:00,98.46,98.46,98.27,98.29,39496.0,87.8564,87.8564,87.6868,87.7047,39496.0
2019-03-08 14:00:00,98.3,98.3,98.04,98.06,63633.0,87.7136,87.7136,87.4816,87.4995,63633.0
2019-03-08 14:05:00,98.07,98.15,98.0,98.13,105055.0,87.5084,87.5798,87.4459,87.5619,105055.0
2019-03-08 14:10:00,98.13,98.2,98.09,98.09,24449.0,87.5619,87.6244,87.5262,87.5262,24449.0
2019-03-08 14:15:00,98.09,98.23,98.09,98.22,30919.0,87.5262,87.6511,87.5262,87.6422,30919.0
2019-03-08 14:20:00,98.23,98.31,98.23,98.28,38583.0,87.6511,87.7225,87.6511,87.6958,38583.0
2019-03-08 14:25:00,98.29,98.31,98.11,98.12,52103.0,87.7047,87.7225,87.5441,87.553,52103.0
2019-03-08 14:30:00,98.1,98.21,98.03,98.21,77222.0,87.5351,87.6333,87.4727,87.6333,77222.0
2019-03-08 14:35:00,98.2,98.48,98.2,98.43,76437.0,87.6244,87.8742,87.6244,87.8296,76437.0
2019-03-08 14:40:00,98.44,98.66,98.44,98.66,35043.0,87.8385,88.0348,87.8385,88.0348,35043.0
2019-03-08 14:45:00,98.66,98.85,98.66,98.84,51342.0,88.0348,88.2044,88.0348,88.1954,51342.0
2019-03-08 14:50:00,98.85,99.04,98.59,99.0,168513.0,88.2044,88.3739,87.9724,88.3382,168513.0
2019-03-08 14:55:00,99.0,99.08,98.74,98.79,99491.0,88.3382,88.4096,88.1062,88.1508,99491.0
2019-03-08 15:00:00,98.77,99.01,98.76,98.98,94618.0,88.133,88.3471,88.1241,88.3204,94618.0
2019-03-08 15:05:00,98.99,99.06,98.89,98.99,60977.0,88.3293,88.3918,88.2401,88.3293,60977.0
2019-03-08 15:10:00,98.99,99.0,98.83,98.93,102793.0,88.3293,88.3382,88.1865,88.2758,102793.0
2019-03-08 15:15:00,98.95,98.95,98.77,98.8,85838.0,88.2936,88.2936,88.133,88.1598,85838.0
2019-03-08 15:20:00,98.8,98.86,98.73,98.82,78162.0,88.1598,88.2133,88.0973,88.1776,78162.0
2019-03-08 15:25:00,98.81,98.93,98.81,98.84,42396.0,88.1687,88.2758,88.1687,88.1954,42396.0
2019-03-08 15:30:00,98.84,99.17,98.81,99.17,89230.0,88.1954,88.4899,88.1687,88.4899,89230.0
2019-03-08 15:35:00,99.16,99.16,98.99,99.05,97615.0,88.481,88.481,88.3293,88.3828,97615.0
2019-03-08 15:40:00,99.06,99.21,99.04,99.1,74222.0,88.3918,88.5256,88.3739,88.4274,74222.0
2019-03-08 15:45:00,99.11,99.19,99.07,99.12,115971.0,88.4364,88.5078,88.4007,88.4453,115971.0
2019-03-08 15:50:00,99.12,99.33,99.11,99.33,117663.0,88.4453,88.6327,88.4364,88.6327,117663.0
2019-03-08 15:55:00,99.32,99.39,99.26,99.3,229499.0,88.6238,88.6862,88.5702,88.6059,229499.0
2019-03-11 09:30:00,99.83,100.48,99.75,100.29,115821.0,89.0788,89.6588,89.0074,89.4893,115821.0
2019-03-11 09:35:00,100.3,100.39,99.62,99.74,39647.0,89.4982,89.5785,88.8914,88.9985,39647.0
2019-03-11 09:40:00,99.7,100.07,99.7,100.06,80377.0,88.9628,89.293,88.9628,89.2841,80377.0
2019-03-11 09:45:00,100.05,100.11,99.7,99.7,56443.0,89.2751,89.3287,88.9628,88.9628,56443.0
2019-03-11 09:50:00,99.72,99.96,99.64,99.89,56621.0,88.9807,89.1948,88.9093,89.1324,56621.0
2019-03-11 09:55:00,99.9,100.01,99.73,99.8,39070.0,89.1413,89.2394,88.9896,89.0521,39070.0
2019-03-11 10:00:00,99.8,99.99,99.79,99.92,49389.0,89.0521,89.2216,89.0431,89.1591,49389.0
2019-03-11 10:05:00,99.91,99.96,99.74,99.77,32709.0,89.1502,89.1948,88.9985,89.0253,32709.0
2019-03-11 10:10:00,99.78,99.9,99.74,99.87,35602.0,89.0342,89.1413,88.9985,89.1145,35602.0
2019-03-11 10:15:00,99.87,99.87,99.74,99.85,38583.0,89.1145,89.1145,88.9985,89.0967,38583.0
2019-03-11 10:20:00,99.85,99.92,99.75,99.8,35449.0,89.0967,89.1591,89.0074,89.0521,35449.0
2019-03-11 10:25:00,99.79,99.85,99.66,99.68,38808.0,89.0431,89.0967,88.9271,88.945,38808.0
2019-03-11 10:30:00,99.68,99.68,99.54,99.55,35171.0,88.945,88.945,88.8201,88.829,35171.0
2019-03-11 10:35:00,99.55,99.62,99.49,99.53,31072.0,88.829,88.8914,88.7754,88.8111,31072.0
2019-03-11 10:40:00,99.53,99.69,99.52,99.57,33809.0,88.8111,88.9539,88.8022,88.8468,33809.0
2019-03-11 10:45:00,99.58,99.74,99.57,99.69,42831.0,88.8558,88.9985,88.8468,88.9539,42831.0
2019-03-11 10:50:00,99.7,99.71,99.48,99.49,57266.0,88.9628,88.9718,88.7665,88.7754,57266.0
2019-03-11 10:55:00,99.48,99.48,97.55,99.43,85565.0,88.7665,88.7665,87.0444,88.7219,85565.0
2019-03-11 11:00:00,99.43,99.48,99.34,99.48,34555.0,88.7219,88.7665,88.6416,88.7665,34555.0
2019-03-11 11:05:00,99.48,99.74,99.45,99.74,42298.0,88.7665,88.9985,88.7398,88.9985,42298.0
2019-03-11 11:10:00,99.75,100.12,99.75,99.93,86142.0,89.0074,89.3376,89.0074,89.1681,86142.0
2019-03-11 11:15:00,99.94,99.95,99.75,99.8,34733.0,89.177,89.1859,89.0074,89.0521,34733.0
2019-03-11 11:20:00,99.78,99.79,99.66,99.67,21602.0,89.0342,89.0431,88.9271,88.9361,21602.0
2019-03-11 11:25:00,99.67,99.69,99.52,99.59,32904.0,88.9361,88.9539,88.8022,88.8647,32904.0
2019-03-11 11:30:00,99.59,99.67,99.5,99.6,34629.0,88.8647,88.9361,88.7844,88.8736,34629.0
2019-03-11 11:35:00,99.59,99.7,99.52,99.63,27072.0,88.8647,88.9628,88.8022,88.9004,27072.0
2019-03-11 11:40:00,99.62,99.74,99.62,99.68,29154.0,88.8914,88.9985,88.8914,88.945,29154.0
2019-03-11 11:45:00,99.71,99.78,99.64,99.69,27002.0,88.9718,89.0342,88.9093,88.9539,27002.0
2019-03-11 11:50:00,99.7,99.74,99.64,99.72,31816.0,88.9628,88.9985,88.9093,88.9807,31816.0
2019-03-11 11:55:00,99.72,99.93,99.72,99.81,34772.0,88.9807,89.1681,88.9807,89.061,34772.0
2019-03-11 12:00:00,99.82,99.84,99.73,99.82,22852.0,89.0699,89.0878,88.9896,89.0699,22852.0
2019-03-11 12:05:00,99.83,99.89,99.8,99.84,19788.0,89.0788,89.1324,89.0521,89.0878,19788.0
2019-03-11 12:10:00,99.84,99.85,99.76,99.84,31387.0,89.0878,89.0967,89.0164,89.0878,31387.0
2019-03-11 12:15:00,99.84,99.96,99.83,99.9,21017.0,89.0878,89.1948,89.0788,89.1413,21017.0
2019-03-11 12:20:00,99.9,99.93,99.84,99.92,22575.0,89.1413,89.1681,89.0878,89.1591,22575.0
2019-03-11 12:25:00,99.92,99.99,99.86,99.9,19236.0,89.1591,89.2216,89.1056,89.1413,19236.0
2019-03-11 12:30:00,99.92,100.04,99.88,100.04,29780.0,89.1591,89.2662,89.1234,89.2662,29780.0
2019-03-11 12:35:00,100.04,100.05,99.98,100.02,26689.0,89.2662,89.2751,89.2127,89.2484,26689.0
2019-03-11 12:40:00,100.02,100.15,100.01,100.11,18233.0,89.2484,89.3644,89.2394,89.3287,18233.0
2019-03-11 12:45:00,100.12,100.15,100.06,100.08,20730.0,89.3376,89.3644,89.2841,89.3019,20730.0
2019-03-11 12:50:00,100.09,100.13,100.02,100.07,27799.0,89.3108,89.3465,89.2484,89.293,27799.0
2019-03-11 12:55:00,100.06,100.08,100.01,100.04,19700.0,89.2841,89.3019,89.2394,89.2662,19700.0
2019-03-11 13:00:00,100.04,100.13,100.01,100.13,18966.0,89.2662,89.3465,89.2394,89.3465,18966.0
2019-03-11 13:05:00,100.13,100.23,100.11,100.18,68482.0,89.3465,89.4358,89.3287,89.3911,68482.0
2019-03-11 13:10:00,100.18,100.24,100.16,100.23,20859.0,89.3911,89.4447,89.3733,89.4358,20859.0
2019-03-11 13:15:00,100.23,100.33,100.21,100.23,20937.0,89.4358,89.525,89.4179,89.4358,20937.0
2019-03-11 13:20:00,100.24,100.29,100.22,100.25,18832.0,89.4447,89.4893,89.4268,89.4536,18832.0
2019-03-11 13:25:00,100.26,100.34,100.24,100.3,15610.0,89.4625,89.5339,89.4447,89.4982,15610.0
2019-03-11 13:30:00,100.31,100.4,100.31,100.35,33674.0,89.5071,89.5874,89.5071,89.5428,33674.0
2019-03-11 13:35:00,100.34,100.41,100.33,100.36,21062.0,89.5339,89.5964,89.525,89.5518,21062.0
2019-03-11 13:40:00,100.36,100.36,100.27,100.27,21096.0,89.5518,89.5518,89.4714,89.4714,21096.0
2019-03-11 13:45:00,100.27,100.27,100.14,100.14,19136.0,89.4714,89.4714,89.3554,89.3554,19136.0
2019-03-11 13:50:00,100.13,100.27,100.13,100.25,19030.0,89.3465,89.4714,89.3465,89.4536,19030.0
2019-03-11 13:55:00,100.25,100.32,100.21,100.31,20976.0,89.4536,89.5161,89.4179,89.5071,20976.0
2019-03-11 14:00:00,100.31,100.31,100.22,100.26,20522.0,89.5071,89.5071,89.4268,89.4625,20522.0
2019-03-11 14:05:00,100.26,100.31,100.24,100.29,31322.0,89.4625,89.5071,89.4447,89.4893,31322.0
2019-03-11 14:10:00,100.29,100.39,100.27,100.38,32251.0,89.4893,89.5785,89.4714,89.5696,32251.0
2019-03-11 14:15:00,100.38,100.38,100.26,100.3,27269.0,89.5696,89.5696,89.4625,89.4982,27269.0
2019-03-11 14:20:00,100.31,100.32,100.24,100.29,33077.0,89.5071,89.5161,89.4447,89.4893,33077.0
2019-03-11 14:25:00,100.28,100.29,100.25,100.28,18817.0,89.4804,89.4893,89.4536,89.4804,18817.0
2019-03-11 14:30:00,100.28,100.38,100.25,100.34,24292.0,89.4804,89.5696,89.4536,89.5339,24292.0
2019-03-11 14:35:00,100.35,100.45,100.25,100.41,42117.0,89.5428,89.6321,89.4536,89.5964,42117.0
2019-03-11 14:40:00,100.4,100.44,100.34,100.35,28372.0,89.5874,89.6231,89.5339,89.5428,28372.0
2019-03-11 14:45:00,100.35,100.43,100.33,100.37,25656.0,89.5428,89.6142,89.525,89.5607,25656.0
2019-03-11 14:50:00,100.37,100.51,100.34,100.48,33272.0,89.5607,89.6856,89.5339,89.6588,33272.0
2019-03-11 14:55:00,100.47,100.6,100.46,100.6,28710.0,89.6499,89.7659,89.641,89.7659,28710.0
2019-03-11 15:00:00,100.59,100.69,100.53,100.64,42632.0,89.757,89.8462,89.7034,89.8016,42632.0
2019-03-11 15:05:00,100.64,100.67,100.61,100.66,35978.0,89.8016,89.8284,89.7748,89.8194,35978.0
2019-03-11 15:10:00,100.66,100.7,100.59,100.64,36065.0,89.8194,89.8551,89.757,89.8016,36065.0
2019-03-11 15:15:00,100.64,100.66,100.63,100.66,33054.0,89.8016,89.8194,89.7927,89.8194,33054.0
2019-03-11 15:20:00,100.65,100.69,100.61,100.67,32719.0,89.8105,89.8462,89.7748,89.8284,32719.0
2019-03-11 15:25:00,100.66,100.66,100.46,100.5,37360.0,89.8194,89.8194,89.641,89.6767,37360.0
2019-03-11 15:30:00,100.51,100.63,100.5,100.61,37121.0,89.6856,89.7927,89.6767,89.7748,37121.0
2019-03-11 15:35:00,100.62,100.7,100.58,100.59,42848.0,89.7838,89.8551,89.7481,89.757,42848.0
2019-03-11 15:40:00,100.58,100.6,100.51,100.56,62452.0,89.7481,89.7659,89.6856,89.7302,62452.0
2019-03-11 15:45:00,100.56,100.63,100.53,100.59,84245.0,89.7302,89.7927,89.7034,89.757,84245.0
2019-03-11 15:50:00,100.58,100.59,100.45,100.47,79117.0,89.7481,89.757,89.6321,89.6499,79117.0
2019-03-11 15:55:00,100.48,100.52,100.33,100.41,263340.0,89.6588,89.6945,89.525,89.5964,263340.0
2019-03-12 09:30:00,100.4,100.4,99.58,100.2,74560.0,89.5874,89.5874,88.8558,89.409,74560.0
2019-03-12 09:35:00,100.26,100.75,100.18,100.54,90239.0,89.4625,89.8998,89.3911,89.7124,90239.0
2019-03-12 09:40:00,100.62,100.74,100.23,100.38,81610.0,89.7838,89.8908,89.4358,89.5696,81610.0
2019-03-12 09:45:00,100.35,100.51,100.23,100.25,61261.0,89.5428,89.6856,89.4358,89.4536,61261.0
2019-03-12 09:50:00,100.27,100.41,99.9,100.17,71230.0,89.4714,89.5964,89.1413,89.3822,71230.0
2019-03-12 09:55:00,100.22,100.26,99.92,99.92,37878.0,89.4268,89.4625,89.1591,89.1591,37878.0
2019-03-12 10:00:00,99.93,100.18,99.89,100.11,30308.0,89.1681,89.3911,89.1324,89.3287,30308.0
2019-03-12 10:05:00,100.09,100.43,100.09,100.2,59253.0,89.3108,89.6142,89.3108,89.409,59253.0
2019-03-12 10:10:00,100.15,100.36,100.07,100.21,36218.0,89.3644,89.5518,89.293,89.4179,36218.0
2019-03-12 10:15:00,100.22,100.44,100.15,100.33,40333.0,89.4268,89.6231,89.3644,89.525,40333.0
2019-03-12 10:20:00,100.32,100.5,100.27,100.37,30281.0,89.5161,89.6767,89.4714,89.5607,30281.0
2019-03-12 10:25:00,100.4,100.5,100.29,100.34,20853.0,89.5874,89.6767,89.4893,89.5339,20853.0
2019-03-12 10:30:00,100.38,100.49,100.36,100.43,40768.0,89.5696,89.6678,89.5518,89.6142,40768.0
2019-03-12 10:35:00,100.44,100.44,100.22,100.29,39995.0,89.6231,89.6231,89.4268,89.4893,39995.0
2019-03-12 10:40:00,100.28,100.36,100.09,100.1,33794.0,89.4804,89.5518,89.3108,89.3198,33794.0
2019-03-12 10:45:00,100.1,100.19,100.05,100.11,34036.0,89.3198,89.4001,89.2751,89.3287,34036.0
2019-03-12 10:50:00,100.12,100.23,100.1,100.13,32024.0,89.3376,89.4358,89.3198,89.3465,32024.0
2019-03-12 10:55:00,100.16,100.28,100.06,100.25,28202.0,89.3733,89.4804,89.2841,89.4536,28202.0
2019-03-12 11:00:00,100.23,100.25,100.11,100.14,37393.0,89.4358,89.4536,89.3287,89.3554,37393.0
2019-03-12 11:05:00,100.14,100.28,100.13,100.25,34880.0,89.3554,89.4804,89.3465,89.4536,34880.0
2019-03-12 11:10:00,100.26,100.28,100.1,100.14,33126.0,89.4625,89.4804,89.3198,89.3554,33126.0
2019-03-12 11:15:00,100.15,100.29,100.12,100.24,26365.0,89.3644,89.4893,89.3376,89.4447,26365.0
2019-03-12 11:20:00,100.23,100.34,100.17,100.17,27544.0,89.4358,89.5339,89.3822,89.3822,27544.0
2019-03-12 11:25:00,100.17,100.25,100.12,100.16,31339.0,89.3822,89.4536,89.3376,89.3733,31339.0
2019-03-12 11:30:00,100.18,100.19,100.11,100.18,31029.0,89.3911,89.4001,89.3287,89.3911,31029.0
2019-03-12 11:35:00,100.18,100.29,100.05,100.25,37549.0,89.3911,89.4893,89.2751,89.4536,37549.0
2019-03-12 11:40:00,100.26,100.32,100.15,100.27,22624.0,89.4625,89.5161,89.3644,89.4714,22624.0
2019-03-12 11:45:00,100.27,100.28,100.18,100.25,21988.0,89.4714,89.4804,89.3911,89.4536,21988.0
2019-03-12 11:50:00,100.25,100.44,100.24,100.44,28689.0,89.4536,89.6231,89.4447,89.6231,28689.0
2019-03-12 11:55:00,100.44,100.48,100.33,100.42,21293.0,89.6231,89.6588,89.525,89.6053,21293.0
2019-03-12 12:00:00,100.44,100.47,100.36,100.43,21546.0,89.6231,89.6499,89.5518,89.6142,21546.0
2019-03-12 12:05:00,100.42,100.45,100.38,100.39,32358.0,89.6053,89.6321,89.5696,89.5785,32358.0
2019-03-12 12:10:00,100.39,100.52,100.38,100.51,20267.0,89.5785,89.6945,89.5696,89.6856,20267.0
2019-03-12 12:15:00,100.54,100.58,100.52,100.54,24385.0,89.7124,89.7481,89.6945,89.7124,24385.0
2019-03-12 12:20:00,100.53,100.62,100.48,100.56,26842.0,89.7034,89.7838,89.6588,89.7302,26842.0
2019-03-12 12:25:00,100.56,100.69,100.53,100.61,35691.0,89.7302,89.8462,89.7034,89.7748,35691.0
2019-03-12 12:30:00,100.61,100.72,100.53,100.57,51272.0,89.7748,89.873,89.7034,89.7391,51272.0
2019-03-12 12:35:00,100.58,100.67,100.56,100.62,30492.0,89.7481,89.8284,89.7302,89.7838,30492.0
2019-03-12 12:40:00,100.62,100.66,100.55,100.57,32209.0,89.7838,89.8194,89.7213,89.7391,32209.0
2019-03-12 12:45:00,100.56,100.66,100.52,100.65,50154.0,89.7302,89.8194,89.6945,89.8105,50154.0
2019-03-12 12:50:00,100.65,100.66,100.44,100.56,45321.0,89.8105,89.8194,89.6231,89.7302,45321.0
2019-03-12 12:55:00,100.55,100.7,100.53,100.67,22290.0,89.7213,89.8551,89.7034,89.8284,22290.0
2019-03-12 13:00:00,100.67,100.72,100.64,100.66,30808.0,89.8284,89.873,89.8016,89.8194,30808.0
2019-03-12 13:05:00,100.66,100.73,100.63,100.73,25177.0,89.8194,89.8819,89.7927,89.8819,25177.0
2019-03-12 13:10:00,100.73,100.79,100.7,100.76,26388.0,89.8819,89.9354,89.8551,89.9087,26388.0
2019-03-12 13:15:00,100.76,100.77,100.68,100.72,73672.0,89.9087,89.9176,89.8373,89.873,73672.0
2019-03-12 13:20:00,100.72,100.84,100.72,100.84,45170.0,89.873,89.9801,89.873,89.9801,45170.0
2019-03-12 13:25:00,100.83,100.9,100.78,100.88,31036.0,89.9711,90.0336,89.9265,90.0158,31036.0
2019-03-12 13:30:00,100.87,100.91,100.8,100.85,30350.0,90.0068,90.0425,89.9444,89.989,30350.0
2019-03-12 13:35:00,100.85,100.91,100.78,100.89,44013.0,89.989,90.0425,89.9265,90.0247,44013.0
2019-03-12 13:40:00,100.89,100.89,100.84,100.84,27691.0,90.0247,90.0247,89.9801,89.9801,27691.0
2019-03-12 13:45:00,100.84,101.08,100.83,101.08,27395.0,89.9801,90.1942,89.9711,90.1942,27395.0
2019-03-12 13:50:00,101.08,101.11,100.96,100.97,28178.0,90.1942,90.221,90.0871,90.0961,28178.0
2019-03-12 13:55:00,100.98,101.01,100.92,100.92,27662.0,90.105,90.1318,90.0514,90.0514,27662.0
2019-03-12 14:00:00,100.93,101.15,100.92,101.09,108916.0,90.0604,90.2567,90.0514,90.2031,108916.0
2019-03-12 14:05:00,101.09,101.18,101.02,101.18,48200.0,90.2031,90.2834,90.1407,90.2834,48200.0
2019-03-12 14:10:00,101.2,101.21,101.03,101.09,36319.0,90.3013,90.3102,90.1496,90.2031,36319.0
2019-03-12 14:15:00,101.09,101.24,101.09,101.2,24027.0,90.2031,90.337,90.2031,90.3013,24027.0
2019-03-12 14:20:00,101.2,101.21,101.06,101.07,46476.0,90.3013,90.3102,90.1764,90.1853,46476.0
2019-03-12 14:25:00,101.07,101.1,100.99,101.05,53281.0,90.1853,90.2121,90.1139,90.1674,53281.0
2019-03-12 14:30:00,101.05,101.07,101.0,101.02,43834.0,90.1674,90.1853,90.1228,90.1407,43834.0
2019-03-12 14:35:00,101.01,101.02,100.84,100.84,26027.0,90.1318,90.1407,89.9801,89.9801,26027.0
2019-03-12 14:40:00,100.84,100.9,100.81,100.88,28453.0,89.9801,90.0336,89.9533,90.0158,28453.0
2019-03-12 14:45:00,100.9,100.98,100.88,100.93,34135.0,90.0336,90.105,90.0158,90.0604,34135.0
2019-03-12 14:50:00,100.94,100.95,100.83,100.91,50111.0,90.0693,90.0782,89.9711,90.0425,50111.0
2019-03-12 14:55:00,100.91,100.96,100.85,100.9,43928.0,90.0425,90.0871,89.989,90.0336,43928.0
2019-03-12 15:00:00,100.9,100.96,100.83,100.94,55746.0,90.0336,90.0871,89.9711,90.0693,55746.0
2019-03-12 15:05:00,100.94,100.95,100.88,100.91,44185.0,90.0693,90.0782,90.0158,90.0425,44185.0
2019-03-12 15:10:00,100.9,100.92,100.83,100.84,36873.0,90.0336,90.0514,89.9711,89.9801,36873.0
2019-03-12 15:15:00,100.84,100.84,100.68,100.73,41096.0,89.9801,89.9801,89.8373,89.8819,41096.0
2019-03-12 15:20:00,100.73,100.88,100.71,100.87,35560.0,89.8819,90.0158,89.8641,90.0068,35560.0
2019-03-12 15:25:00,100.87,101.04,100.87,100.98,43565.0,90.0068,90.1585,90.0068,90.105,43565.0
2019-03-12 15:30:00,100.98,100.98,100.87,100.95,51984.0,90.105,90.105,90.0068,90.0782,51984.0
2019-03-12 15:35:00,100.96,100.97,100.83,100.94,60742.0,90.0871,90.0961,89.9711,90.0693,60742.0
2019-03-12 15:40:00,100.93,101.08,100.91,101.07,49489.0,90.0604,90.1942,90.0425,90.1853,49489.0
2019-03-12 15:45:00,101.08,101.13,100.94,100.96,84947.0,90.1942,90.2388,90.0693,90.0871,84947.0
2019-03-12 15:50:00,100.96,101.06,100.91,100.91,94783.0,90.0871,90.1764,90.0425,90.0425,94783.0
2019-03-12 15:55:00,100.91,100.95,100.78,100.88,266984.0,90.0425,90.0782,89.9265,90.0158,266984.0
2019-03-13 09:30:00,101.1,101.3,100.98,101.15,45230.0,90.2121,90.3905,90.105,90.2567,45230.0
2019-03-13 09:35:00,101.16,101.26,101.02,101.03,125143.0,90.2656,90.3548,90.1407,90.1496,125143.0
2019-03-13 09:40:00,101.04,101.5,100.92,101.44,107710.0,90.1585,90.569,90.0514,90.5154,107710.0
2019-03-13 09:45:00,101.44,101.45,101.06,101.1,38093.0,90.5154,90.5244,90.1764,90.2121,38093.0
2019-03-13 09:50:00,101.07,101.12,100.87,101.11,107810.0,90.1853,90.2299,90.0068,90.221,107810.0
2019-03-13 09:55:00,101.11,101.19,100.99,101.09,27396.0,90.221,90.2924,90.1139,90.2031,27396.0
2019-03-13 10:00:00,101.09,101.3,101.08,101.14,46782.0,90.2031,90.3905,90.1942,90.2478,46782.0
2019-03-13 10:05:00,101.15,101.25,101.13,101.21,48619.0,90.2567,90.3459,90.2388,90.3102,48619.0
2019-03-13 10:10:00,101.22,101.33,101.2,101.33,24151.0,90.3191,90.4173,90.3013,90.4173,24151.0
2019-03-13 10:15:00,101.32,101.36,101.21,101.29,59094.0,90.4084,90.4441,90.3102,90.3816,59094.0
2019-03-13 10:20:00,101.27,101.3,101.17,101.2,18792.0,90.3638,90.3905,90.2745,90.3013,18792.0
2019-03-13 10:25:00,101.23,101.3,101.21,101.21,13701.0,90.3281,90.3905,90.3102,90.3102,13701.0
2019-03-13 10:30:00,101.22,101.3,101.18,101.27,11359.0,90.3191,90.3905,90.2834,90.3638,11359.0
2019-03-13 10:35:00,101.28,101.32,101.12,101.12,18824.0,90.3727,90.4084,90.2299,90.2299,18824.0
2019-03-13 10:40:00,101.11,101.26,101.11,101.16,18748.0,90.221,90.3548,90.221,90.2656,18748.0
2019-03-13 10:45:00,101.18,101.33,101.18,101.3,24335.0,90.2834,90.4173,90.2834,90.3905,24335.0
2019-03-13 10:50:00,101.31,101.49,101.28,101.47,47195.0,90.3994,90.5601,90.3727,90.5422,47195.0
2019-03-13 10:55:00,101.46,101.49,101.2,101.32,52150.0,90.5333,90.5601,90.3013,90.4084,52150.0
2019-03-13 11:00:00,101.33,101.54,101.33,101.51,31709.0,90.4173,90.6047,90.4173,90.5779,31709.0
2019-03-13 11:05:00,101.52,101.67,101.49,101.67,47199.0,90.5868,90.7207,90.5601,90.7207,47199.0
2019-03-13 11:10:00,101.68,101.76,101.64,101.69,56981.0,90.7296,90.801,90.6939,90.7385,56981.0
2019-03-13 11:15:00,101.7,101.92,101.68,101.85,60420.0,90.7474,90.9437,90.7296,90.8813,60420.0
2019-03-13 11:20:00,101.86,101.88,101.8,101.82,28773.0,90.8902,90.9081,90.8367,90.8545,28773.0
2019-03-13 11:25:00,101.82,101.83,101.73,101.73,19331.0,90.8545,90.8634,90.7742,90.7742,19331.0
2019-03-13 11:30:00,101.75,101.78,101.64,101.65,23020.0,90.7921,90.8188,90.6939,90.7028,23020.0
2019-03-13 11:35:00,101.65,101.7,101.6,101.61,20171.0,90.7028,90.7474,90.6582,90.6671,20171.0
2019-03-13 11:40:00,101.62,101.62,101.44,101.47,26515.0,90.6761,90.6761,90.5154,90.5422,26515.0
2019-03-13 11:45:00,101.47,101.5,101.36,101.37,22302.0,90.5422,90.569,90.4441,90.453,22302.0
2019-03-13 11:50:00,101.38,101.39,101.27,101.36,22133.0,90.4619,90.4708,90.3638,90.4441,22133.0
2019-03-13 11:55:00,101.36,101.42,101.34,101.41,37238.0,90.4441,90.4976,90.4262,90.4887,37238.0
2019-03-13 12:00:00,101.42,101.55,101.42,101.54,23576.0,90.4976,90.6136,90.4976,90.6047,23576.0
2019-03-13 12:05:00,101.55,101.58,101.42,101.42,22514.0,90.6136,90.6404,90.4976,90.4976,22514.0
2019-03-13 12:10:00,101.44,101.52,101.31,101.31,14578.0,90.5154,90.5868,90.3994,90.3994,14578.0
2019-03-13 12:15:00,101.32,101.35,101.19,101.21,14625.0,90.4084,90.4351,90.2924,90.3102,14625.0
2019-03-13 12:20:00,101.22,101.23,101.09,101.11,19413.0,90.3191,90.3281,90.2031,90.221,19413.0
2019-03-13 12:25:00,101.11,101.15,101.04,101.04,19953.0,90.221,90.2567,90.1585,90.1585,19953.0
2019-03-13 12:30:00,101.04,101.06,100.98,101.01,20856.0,90.1585,90.1764,90.105,90.1318,20856.0
2019-03-13 12:35:00,101.01,101.02,100.88,100.91,16539.0,90.1318,90.1407,90.0158,90.0425,16539.0
2019-03-13 12:40:00,100.9,101.05,100.9,101.05,39932.0,90.0336,90.1674,90.0336,90.1674,39932.0
2019-03-13 12:45:00,101.06,101.13,101.05,101.11,13339.0,90.1764,90.2388,90.1674,90.221,13339.0
2019-03-13 12:50:00,101.12,101.15,101.02,101.02,27052.0,90.2299,90.2567,90.1407,90.1407,27052.0
2019-03-13 12:55:00,101.02,101.11,100.98,101.1,23377.0,90.1407,90.221,90.105,90.2121,23377.0
2019-03-13 13:00:00,101.1,101.26,101.09,101.22,41656.0,90.2121,90.3548,90.2031,90.3191,41656.0
2019-03-13 13:05:00,101.22,101.22,101.17,101.2,16903.0,90.3191,90.3191,90.2745,90.3013,16903.0
2019-03-13 13:10:00,101.2,101.25,101.15,101.16,22023.0,90.3013,90.3459,90.2567,90.2656,22023.0
2019-03-13 13:15:00,101.15,101.25,101.15,101.23,21386.0,90.2567,90.3459,90.2567,90.3281,21386.0
2019-03-13 13:20:00,101.23,101.24,101.18,101.21,12162.0,90.3281,90.337,90.2834,90.3102,12162.0
2019-03-13 13:25:00,101.21,101.26,101.19,101.24,18528.0,90.3102,90.3548,90.2924,90.337,18528.0
2019-03-13 13:30:00,101.23,101.25,101.21,101.23,11870.0,90.3281,90.3459,90.3102,90.3281,11870.0
2019-03-13 13:35:00,101.23,101.27,101.22,101.27,13571.0,90.3281,90.3638,90.3191,90.3638,13571.0
2019-03-13 13:40:00,101.26,101.27,101.08,101.08,20413.0,90.3548,90.3638,90.1942,90.1942,20413.0
2019-03-13 13:45:00,101.1,101.13,101.03,101.12,21366.0,90.2121,90.2388,90.1496,90.2299,21366.0
2019-03-13 13:50:00,101.13,101.17,101.1,101.11,31799.0,90.2388,90.2745,90.2121,90.221,31799.0
2019-03-13 13:55:00,101.11,101.2,101.07,101.2,18692.0,90.221,90.3013,90.1853,90.3013,18692.0
2019-03-13 14:00:00,101.19,101.27,101.15,101.25,21044.0,90.2924,90.3638,90.2567,90.3459,21044.0
2019-03-13 14:05:00,101.25,101.29,101.23,101.23,16461.0,90.3459,90.3816,90.3281,90.3281,16461.0
2019-03-13 14:10:00,101.24,101.25,101.12,101.12,16864.0,90.337,90.3459,90.2299,90.2299,16864.0
2019-03-13 14:15:00,101.12,101.2,101.11,101.2,22253.0,90.2299,90.3013,90.221,90.3013,22253.0
2019-03-13 14:20:00,101.2,101.2,101.11,101.13,28242.0,90.3013,90.3013,90.221,90.2388,28242.0
2019-03-13 14:25:00,101.13,101.2,101.09,101.11,27567.0,90.2388,90.3013,90.2031,90.221,27567.0
2019-03-13 14:30:00,101.1,101.13,101.05,101.12,31808.0,90.2121,90.2388,90.1674,90.2299,31808.0
2019-03-13 14:35:00,101.12,101.14,101.03,101.05,32137.0,90.2299,90.2478,90.1496,90.1674,32137.0
2019-03-13 14:40:00,101.04,101.1,100.98,100.98,71140.0,90.1585,90.2121,90.105,90.105,71140.0
2019-03-13 14:45:00,100.99,101.0,100.67,100.68,56880.0,90.1139,90.1228,89.8284,89.8373,56880.0
2019-03-13 14:50:00,100.7,100.78,100.61,100.73,46070.0,89.8551,89.9265,89.7748,89.8819,46070.0
2019-03-13 14:55:00,100.72,100.86,100.68,100.86,23705.0,89.873,89.9979,89.8373,89.9979,23705.0
2019-03-13 15:00:00,100.85,100.86,100.71,100.75,34204.0,89.989,89.9979,89.8641,89.8998,34204.0
2019-03-13 15:05:00,100.76,100.8,100.73,100.77,35361.0,89.9087,89.9444,89.8819,89.9176,35361.0
2019-03-13 15:10:00,100.77,100.87,100.77,100.79,44610.0,89.9176,90.0068,89.9176,89.9354,44610.0
2019-03-13 15:15:00,100.78,100.84,100.73,100.78,62253.0,89.9265,89.9801,89.8819,89.9265,62253.0
2019-03-13 15:20:00,100.76,100.89,100.7,100.87,43542.0,89.9087,90.0247,89.8551,90.0068,43542.0
2019-03-13 15:25:00,100.88,100.97,100.84,100.96,54011.0,90.0158,90.0961,89.9801,90.0871,54011.0
2019-03-13 15:30:00,100.95,101.11,100.94,101.1,59891.0,90.0782,90.221,90.0693,90.2121,59891.0
2019-03-13 15:35:00,101.1,101.21,101.1,101.13,77599.0,90.2121,90.3102,90.2121,90.2388,77599.0
2019-03-13 15:40:00,101.13,101.14,100.96,101.05,98272.0,90.2388,90.2478,90.0871,90.1674,98272.0
2019-03-13 15:45:00,101.04,101.15,100.96,100.96,113165.0,90.1585,90.2567,90.0871,90.0871,113165.0
2019-03-13 15:50:00,100.97,101.12,100.97,101.0,113330.0,90.0961,90.2299,90.0961,90.1228,113330.0
2019-03-13 15:55:00,101.01,101.15,100.93,101.13,369744.0,90.1318,90.2567,90.0604,90.2388,369744.0
2019-03-14 09:30:00,100.98,101.0,100.64,100.81,35838.0,90.105,90.1228,89.8016,89.9533,35838.0
2019-03-14 09:35:00,100.81,101.16,100.78,101.1,38426.0,89.9533,90.2656,89.9265,90.2121,38426.0
2019-03-14 09:40:00,101.1,101.19,100.77,100.86,52760.0,90.2121,90.2924,89.9176,89.9979,52760.0
2019-03-14 09:45:00,100.86,100.88,100.6,100.75,47624.0,89.9979,90.0158,89.7659,89.8998,47624.0
2019-03-14 09:50:00,100.76,100.9,100.74,100.82,53208.0,89.9087,90.0336,89.8908,89.9622,53208.0
2019-03-14 09:55:00,100.83,100.96,100.79,100.89,42750.0,89.9711,90.0871,89.9354,90.0247,42750.0
2019-03-14 10:00:00,100.9,100.95,100.75,100.75,61563.0,90.0336,90.0782,89.8998,89.8998,61563.0
2019-03-14 10:05:00,100.73,100.92,100.73,100.82,45381.0,89.8819,90.0514,89.8819,89.9622,45381.0
2019-03-14 10:10:00,100.81,100.89,100.58,100.58,62914.0,89.9533,90.0247,89.7481,89.7481,62914.0
2019-03-14 10:15:00,100.57,100.7,100.56,100.66,31091.0,89.7391,89.8551,89.7302,89.8194,31091.0
2019-03-14 10:20:00,100.64,100.71,100.61,100.65,37045.0,89.8016,89.8641,89.7748,89.8105,37045.0
2019-03-14 10:25:00,100.66,100.72,100.57,100.62,34735.0,89.8194,89.873,89.7391,89.7838,34735.0
2019-03-14 10:30:00,100.62,100.62,100.41,100.5,27106.0,89.7838,89.7838,89.5964,89.6767,27106.0
2019-03-14 10:35:00,100.47,100.56,100.42,100.51,24063.0,89.6499,89.7302,89.6053,89.6856,24063.0
2019-03-14 10:40:00,100.52,100.56,100.47,100.5,136353.0,89.6945,89.7302,89.6499,89.6767,136353.0
2019-03-14 10:45:00,100.49,100.58,100.38,100.5,58930.0,89.6678,89.7481,89.5696,89.6767,58930.0
2019-03-14 10:50:00,100.49,100.49,100.25,100.39,61210.0,89.6678,89.6678,89.4536,89.5785,61210.0
2019-03-14 10:55:00,100.39,100.48,100.33,100.48,26749.0,89.5785,89.6588,89.525,89.6588,26749.0
2019-03-14 11:00:00,100.48,100.55,100.43,100.51,33693.0,89.6588,89.7213,89.6142,89.6856,33693.0
2019-03-14 11:05:00,100.49,100.54,100.4,100.41,36773.0,89.6678,89.7124,89.5874,89.5964,36773.0
2019-03-14 11:10:00,100.39,100.52,100.38,100.45,28314.0,89.5785,89.6945,89.5696,89.6321,28314.0
2019-03-14 11:15:00,100.45,100.46,100.36,100.36,23961.0,89.6321,89.641,89.5518,89.5518,23961.0
2019-03-14 11:20:00,100.37,100.55,100.36,100.54,33205.0,89.5607,89.7213,89.5518,89.7124,33205.0
2019-03-14 11:25:00,100.55,100.57,100.46,100.54,37843.0,89.7213,89.7391,89.641,89.7124,37843.0
2019-03-14 11:30:00,100.54,100.64,100.53,100.59,30373.0,89.7124,89.8016,89.7034,89.757,30373.0
2019-03-14 11:35:00,100.6,100.63,100.49,100.6,35093.0,89.7659,89.7927,89.6678,89.7659,35093.0
2019-03-14 11:40:00,100.6,100.68,100.54,100.59,59131.0,89.7659,89.8373,89.7124,89.757,59131.0
2019-03-14 11:45:00,100.59,100.72,100.53,100.72,23791.0,89.757,89.873,89.7034,89.873,23791.0
2019-03-14 11:50:00,100.71,100.84,100.7,100.81,40158.0,89.8641,89.9801,89.8551,89.9533,40158.0
2019-03-14 11:55:00,100.81,100.81,100.72,100.76,31303.0,89.9533,89.9533,89.873,89.9087,31303.0
2019-03-14 12:00:00,100.76,100.82,100.74,100.8,41316.0,89.9087,89.9622,89.8908,89.9444,41316.0
2019-03-14 12:05:00,100.8,100.89,100.78,100.88,54811.0,89.9444,90.0247,89.9265,90.0158,54811.0
2019-03-14 12:10:00,100.88,100.93,100.8,100.91,25892.0,90.0158,90.0604,89.9444,90.0425,25892.0
2019-03-14 12:15:00,100.9,100.91,100.79,100.8,82515.0,90.0336,90.0425,89.9354,89.9444,82515.0
2019-03-14 12:20:00,100.8,100.83,100.69,100.76,35135.0,89.9444,89.9711,89.8462,89.9087,35135.0
2019-03-14 12:25:00,100.76,100.83,100.75,100.81,20123.0,89.9087,89.9711,89.8998,89.9533,20123.0
2019-03-14 12:30:00,100.8,100.9,100.8,100.86,22702.0,89.9444,90.0336,89.9444,89.9979,22702.0
2019-03-14 12:35:00,100.86,100.92,100.85,100.9,40088.0,89.9979,90.0514,89.989,90.0336,40088.0
2019-03-14 12:40:00,100.9,101.04,100.89,101.04,26843.0,90.0336,90.1585,90.0247,90.1585,26843.0
2019-03-14 12:45:00,101.04,101.05,100.93,101.03,108356.0,90.1585,90.1674,90.0604,90.1496,108356.0
2019-03-14 12:50:00,101.02,101.02,100.81,100.82,34901.0,90.1407,90.1407,89.9533,89.9622,34901.0
2019-03-14 12:55:00,100.82,100.85,100.75,100.85,17700.0,89.9622,89.989,89.8998,89.989,17700.0
2019-03-14 13:00:00,100.82,100.83,100.76,100.78,16359.0,89.9622,89.9711,89.9087,89.9265,16359.0
2019-03-14 13:05:00,100.78,100.84,100.77,100.84,16195.0,89.9265,89.9801,89.9176,89.9801,16195.0
2019-03-14 13:10:00,100.83,100.86,100.81,100.84,15684.0,89.9711,89.9979,89.9533,89.9801,15684.0
2019-03-14 13:15:00,100.84,100.91,100.84,100.91,21431.0,89.9801,90.0425,89.9801,90.0425,21431.0
2019-03-14 13:20:00,100.91,100.96,100.89,100.92,28059.0,90.0425,90.0871,90.0247,90.0514,28059.0
2019-03-14 13:25:00,100.92,100.92,100.81,100.85,20301.0,90.0514,90.0514,89.9533,89.989,20301.0
2019-03-14 13:30:00,100.84,100.96,100.84,100.96,16166.0,89.9801,90.0871,89.9801,90.0871,16166.0
2019-03-14 13:35:00,100.96,100.97,100.92,100.94,14315.0,90.0871,90.0961,90.0514,90.0693,14315.0
2019-03-14 13:40:00,100.95,100.95,100.83,100.89,30729.0,90.0782,90.0782,89.9711,90.0247,30729.0
2019-03-14 13:45:00,100.9,100.92,100.87,100.92,25521.0,90.0336,90.0514,90.0068,90.0514,25521.0
2019-03-14 13:50:00,100.92,100.97,100.9,100.96,31476.0,90.0514,90.0961,90.0336,90.0871,31476.0
2019-03-14 13:55:00,100.97,101.11,100.96,101.04,33482.0,90.0961,90.221,90.0871,90.1585,33482.0
2019-03-14 14:00:00,101.04,101.05,100.89,100.96,27214.0,90.1585,90.1674,90.0247,90.0871,27214.0
2019-03-14 14:05:00,100.96,100.98,100.88,100.89,19536.0,90.0871,90.105,90.0158,90.0247,19536.0
2019-03-14 14:10:00,100.88,100.98,100.87,100.98,56477.0,90.0158,90.105,90.0068,90.105,56477.0
2019-03-14 14:15:00,100.98,101.11,100.95,100.96,159350.0,90.105,90.221,90.0782,90.0871,159350.0
2019-03-14 14:20:00,100.94,100.97,100.82,100.97,39842.0,90.0693,90.0961,89.9622,90.0961,39842.0
2019-03-14 14:25:00,100.96,100.96,100.85,100.87,20210.0,90.0871,90.0871,89.989,90.0068,20210.0
2019-03-14 14:30:00,100.87,100.87,100.74,100.74,32785.0,90.0068,90.0068,89.8908,89.8908,32785.0
2019-03-14 14:35:00,100.72,100.77,100.6,100.65,41884.0,89.873,89.9176,89.7659,89.8105,41884.0
2019-03-14 14:40:00,100.66,100.84,100.61,100.79,59885.0,89.8194,89.9801,89.7748,89.9354,59885.0
2019-03-14 14:45:00,100.79,100.85,100.73,100.73,32562.0,89.9354,89.989,89.8819,89.8819,32562.0
2019-03-14 14:50:00,100.72,100.84,100.71,100.84,35760.0,89.873,89.9801,89.8641,89.9801,35760.0
2019-03-14 14:55:00,100.85,100.98,100.83,100.97,22608.0,89.989,90.105,89.9711,90.0961,22608.0
2019-03-14 15:00:00,100.97,101.07,100.94,101.06,36797.0,90.0961,90.1853,90.0693,90.1764,36797.0
2019-03-14 15:05:00,101.05,101.23,101.03,101.23,135362.0,90.1674,90.3281,90.1496,90.3281,135362.0
2019-03-14 15:10:00,101.23,101.26,101.09,101.23,45448.0,90.3281,90.3548,90.2031,90.3281,45448.0
2019-03-14 15:15:00,101.23,101.24,101.06,101.07,29945.0,90.3281,90.337,90.1764,90.1853,29945.0
2019-03-14 15:20:00,101.07,101.11,101.03,101.07,39949.0,90.1853,90.221,90.1496,90.1853,39949.0
2019-03-14 15:25:00,101.06,101.06,100.97,101.04,63346.0,90.1764,90.1764,90.0961,90.1585,63346.0
2019-03-14 15:30:00,101.03,101.07,100.88,100.89,72143.0,90.1496,90.1853,90.0158,90.0247,72143.0
2019-03-14 15:35:00,100.9,100.93,100.86,100.87,40126.0,90.0336,90.0604,89.9979,90.0068,40126.0
2019-03-14 15:40:00,100.86,101.03,100.85,101.0,108026.0,89.9979,90.1496,89.989,90.1228,108026.0
2019-03-14 15:45:00,100.99,100.99,100.85,100.86,68043.0,90.1139,90.1139,89.989,89.9979,68043.0
2019-03-14 15:50:00,100.86,100.92,100.81,100.81,81092.0,89.9979,90.0514,89.9533,89.9533,81092.0
2019-03-14 15:55:00,100.81,100.93,100.77,100.82,288336.0,89.9533,90.0604,89.9176,89.9622,288336.0
2019-03-15 09:30:00,101.07,101.11,100.52,101.03,799795.0,90.1853,90.221,89.6945,90.1496,799795.0
2019-03-15 09:35:00,101.06,101.15,100.72,100.75,48999.0,90.1764,90.2567,89.873,89.8998,48999.0
2019-03-15 09:40:00,100.76,100.76,100.41,100.62,46918.0,89.9087,89.9087,89.5964,89.7838,46918.0
2019-03-15 09:45:00,100.62,100.72,100.39,100.45,72631.0,89.7838,89.873,89.5785,89.6321,72631.0
2019-03-15 09:50:00,100.44,100.51,100.11,100.15,90747.0,89.6231,89.6856,89.3287,89.3644,90747.0
2019-03-15 09:55:00,100.16,100.26,99.88,100.08,117080.0,89.3733,89.4625,89.1234,89.3019,117080.0
2019-03-15 10:00:00,100.13,100.13,99.85,99.97,72703.0,89.3465,89.3465,89.0967,89.2038,72703.0
2019-03-15 10:05:00,99.97,100.01,99.71,99.79,73126.0,89.2038,89.2394,88.9718,89.0431,73126.0
2019-03-15 10:10:00,99.79,99.81,99.43,99.68,43567.0,89.0431,89.061,88.7219,88.945,43567.0
2019-03-15 10:15:00,99.67,99.86,99.53,99.79,43338.0,88.9361,89.1056,88.8111,89.0431,43338.0
2019-03-15 10:20:00,99.81,100.02,99.78,99.81,43219.0,89.061,89.2484,89.0342,89.061,43219.0
2019-03-15 10:25:00,99.79,99.87,99.73,99.87,27882.0,89.0431,89.1145,88.9896,89.1145,27882.0
2019-03-15 10:30:00,99.84,99.99,99.67,99.8,66468.0,89.0878,89.2216,88.9361,89.0521,66468.0
2019-03-15 10:35:00,99.78,99.86,99.68,99.69,36961.0,89.0342,89.1056,88.945,88.9539,36961.0
2019-03-15 10:40:00,99.7,99.86,99.69,99.78,36597.0,88.9628,89.1056,88.9539,89.0342,36597.0
2019-03-15 10:45:00,99.78,99.78,99.53,99.63,30737.0,89.0342,89.0342,88.8111,88.9004,30737.0
2019-03-15 10:50:00,99.64,99.83,99.63,99.7,27462.0,88.9093,89.0788,88.9004,88.9628,27462.0
2019-03-15 10:55:00,99.71,100.05,99.71,100.03,52259.0,88.9718,89.2751,88.9718,89.2573,52259.0
2019-03-15 11:00:00,100.03,100.13,100.01,100.1,26168.0,89.2573,89.3465,89.2394,89.3198,26168.0
2019-03-15 11:05:00,100.11,100.18,100.07,100.15,21719.0,89.3287,89.3911,89.293,89.3644,21719.0
2019-03-15 11:10:00,100.18,100.21,100.11,100.19,35677.0,89.3911,89.4179,89.3287,89.4001,35677.0
2019-03-15 11:15:00,100.18,100.37,100.06,100.15,27355.0,89.3911,89.5607,89.2841,89.3644,27355.0
2019-03-15 11:20:00,100.18,100.23,100.13,100.15,24638.0,89.3911,89.4358,89.3465,89.3644,24638.0
2019-03-15 11:25:00,100.16,100.16,99.97,100.02,28347.0,89.3733,89.3733,89.2038,89.2484,28347.0
2019-03-15 11:30:00,100.03,100.09,99.93,99.97,19938.0,89.2573,89.3108,89.1681,89.2038,19938.0
2019-03-15 11:35:00,99.97,100.05,99.94,100.05,21752.0,89.2038,89.2751,89.177,89.2751,21752.0
2019-03-15 11:40:00,100.04,100.07,99.96,100.03,21513.0,89.2662,89.293,89.1948,89.2573,21513.0
2019-03-15 11:45:00,100.02,100.23,100.0,100.23,31509.0,89.2484,89.4358,89.2305,89.4358,31509.0
2019-03-15 11:50:00,100.23,100.25,100.15,100.21,18126.0,89.4358,89.4536,89.3644,89.4179,18126.0
2019-03-15 11:55:00,100.21,100.23,100.08,100.2,24141.0,89.4179,89.4358,89.3019,89.409,24141.0
2019-03-15 12:00:00,100.18,100.29,100.11,100.26,24686.0,89.3911,89.4893,89.3287,89.4625,24686.0
2019-03-15 12:05:00,100.28,100.35,100.26,100.32,20808.0,89.4804,89.5428,89.4625,89.5161,20808.0
2019-03-15 12:10:00,100.34,100.43,100.3,100.42,24346.0,89.5339,89.6142,89.4982,89.6053,24346.0
2019-03-15 12:15:00,100.41,100.48,100.36,100.46,34825.0,89.5964,89.6588,89.5518,89.641,34825.0
2019-03-15 12:20:00,100.47,100.52,100.4,100.48,31921.0,89.6499,89.6945,89.5874,89.6588,31921.0
2019-03-15 12:25:00,100.48,100.62,100.47,100.57,34167.0,89.6588,89.7838,89.6499,89.7391,34167.0
2019-03-15 12:30:00,100.58,100.78,100.56,100.75,41873.0,89.7481,89.9265,89.7302,89.8998,41873.0
2019-03-15 12:35:00,100.74,100.81,100.69,100.76,31778.0,89.8908,89.9533,89.8462,89.9087,31778.0
2019-03-15 12:40:00,100.77,100.78,100.63,100.67,23535.0,89.9176,89.9265,89.7927,89.8284,23535.0
2019-03-15 12:45:00,100.67,100.68,100.59,100.63,17274.0,89.8284,89.8373,89.757,89.7927,17274.0
2019-03-15 12:50:00,100.63,100.71,100.54,100.63,40622.0,89.7927,89.8641,89.7124,89.7927,40622.0
2019-03-15 12:55:00,100.63,100.71,100.56,100.7,40534.0,89.7927,89.8641,89.7302,89.8551,40534.0
2019-03-15 13:00:00,100.7,100.86,100.69,100.83,71653.0,89.8551,89.9979,89.8462,89.9711,71653.0
2019-03-15 13:05:00,100.84,100.9,100.7,100.77,69143.0,89.9801,90.0336,89.8551,89.9176,69143.0
2019-03-15 13:10:00,100.78,100.79,100.59,100.6,76681.0,89.9265,89.9354,89.757,89.7659,76681.0
2019-03-15 13:15:00,100.6,100.71,100.59,100.62,33466.0,89.7659,89.8641,89.757,89.7838,33466.0
2019-03-15 13:20:00,100.59,100.59,100.4,100.49,34945.0,89.757,89.757,89.5874,89.6678,34945.0
2019-03-15 13:25:00,100.5,100.53,100.42,100.44,22929.0,89.6767,89.7034,89.6053,89.6231,22929.0
2019-03-15 13:30:00,100.43,100.46,100.41,100.44,21131.0,89.6142,89.641,89.5964,89.6231,21131.0
2019-03-15 13:35:00,100.45,100.48,100.4,100.43,28510.0,89.6321,89.6588,89.5874,89.6142,28510.0
2019-03-15 13:40:00,100.43,100.45,100.37,100.45,31204.0,89.6142,89.6321,89.5607,89.6321,31204.0
2019-03-15 13:45:00,100.47,100.58,100.47,100.57,26531.0,89.6499,89.7481,89.6499,89.7391,26531.0
2019-03-15 13:50:00,100.54,100.55,100.46,100.46,19034.0,89.7124,89.7213,89.641,89.641,19034.0
2019-03-15 13:55:00,100.46,100.5,100.44,100.45,21149.0,89.641,89.6767,89.6231,89.6321,21149.0
2019-03-15 14:00:00,100.45,100.51,100.43,100.47,26124.0,89.6321,89.6856,89.6142,89.6499,26124.0
2019-03-15 14:05:00,100.46,100.49,100.38,100.49,25184.0,89.641,89.6678,89.5696,89.6678,25184.0
2019-03-15 14:10:00,100.49,100.49,100.34,100.35,24648.0,89.6678,89.6678,89.5339,89.5428,24648.0
2019-03-15 14:15:00,100.34,100.35,100.26,100.26,27119.0,89.5339,89.5428,89.4625,89.4625,27119.0
2019-03-15 14:20:00,100.26,100.29,100.2,100.24,32458.0,89.4625,89.4893,89.409,89.4447,32458.0
2019-03-15 14:25:00,100.23,100.31,100.23,100.23,40980.0,89.4358,89.5071,89.4358,89.4358,40980.0
2019-03-15 14:30:00,100.23,100.27,100.16,100.25,27485.0,89.4358,89.4714,89.3733,89.4536,27485.0
2019-03-15 14:35:00,100.25,100.29,100.24,100.26,32461.0,89.4536,89.4893,89.4447,89.4625,32461.0
2019-03-15 14:40:00,100.26,100.3,100.24,100.25,46885.0,89.4625,89.4982,89.4447,89.4536,46885.0
2019-03-15 14:45:00,100.25,100.28,100.23,100.28,43217.0,89.4536,89.4804,89.4358,89.4804,43217.0
2019-03-15 14:50:00,100.27,100.29,100.24,100.28,26040.0,89.4714,89.4893,89.4447,89.4804,26040.0
2019-03-15 14:55:00,100.29,100.3,100.22,100.23,36053.0,89.4893,89.4982,89.4268,89.4358,36053.0
2019-03-15 15:00:00,100.22,100.22,100.09,100.09,34660.0,89.4268,89.4268,89.3108,89.3108,34660.0
2019-03-15 15:05:00,100.08,100.14,100.06,100.08,31192.0,89.3019,89.3554,89.2841,89.3019,31192.0
2019-03-15 15:10:00,100.08,100.2,100.06,100.17,59387.0,89.3019,89.409,89.2841,89.3822,59387.0
2019-03-15 15:15:00,100.16,100.22,100.14,100.21,31030.0,89.3733,89.4268,89.3554,89.4179,31030.0
2019-03-15 15:20:00,100.2,100.33,100.2,100.32,34613.0,89.409,89.525,89.409,89.5161,34613.0
2019-03-15 15:25:00,100.32,100.4,100.31,100.34,42865.0,89.5161,89.5874,89.5071,89.5339,42865.0
2019-03-15 15:30:00,100.34,100.41,100.32,100.39,73698.0,89.5339,89.5964,89.5161,89.5785,73698.0
2019-03-15 15:35:00,100.4,100.42,100.24,100.28,69748.0,89.5874,89.6053,89.4447,89.4804,69748.0
2019-03-15 15:40:00,100.28,100.35,100.28,100.32,78248.0,89.4804,89.5428,89.4804,89.5161,78248.0
2019-03-15 15:45:00,100.32,100.32,100.23,100.27,142329.0,89.5161,89.5161,89.4358,89.4714,142329.0
2019-03-15 15:50:00,100.27,100.27,100.13,100.14,131089.0,89.4714,89.4714,89.3465,89.3554,131089.0
2019-03-15 15:55:00,100.14,100.22,100.07,100.15,342730.0,89.3554,89.4268,89.293,89.3644,342730.0
2019-03-18 09:30:00,99.99,100.5,99.99,100.48,58549.0,89.2216,89.6767,89.2216,89.6588,58549.0
2019-03-18 09:35:00,100.51,100.96,100.5,100.66,48784.0,89.6856,90.0871,89.6767,89.8194,48784.0
2019-03-18 09:40:00,100.64,100.94,100.64,100.93,31902.0,89.8016,90.0693,89.8016,90.0604,31902.0
2019-03-18 09:45:00,100.93,101.19,100.92,101.18,43671.0,90.0604,90.2924,90.0514,90.2834,43671.0
2019-03-18 09:50:00,101.18,101.26,100.97,101.04,73008.0,90.2834,90.3548,90.0961,90.1585,73008.0
2019-03-18 09:55:00,101.07,101.19,101.04,101.16,32471.0,90.1853,90.2924,90.1585,90.2656,32471.0
2019-03-18 10:00:00,101.15,101.17,101.06,101.13,50850.0,90.2567,90.2745,90.1764,90.2388,50850.0
2019-03-18 10:05:00,101.14,101.14,100.92,100.99,33196.0,90.2478,90.2478,90.0514,90.1139,33196.0
2019-03-18 10:10:00,100.99,101.06,100.8,100.82,45670.0,90.1139,90.1764,89.9444,89.9622,45670.0
2019-03-18 10:15:00,100.82,100.88,100.8,100.84,61990.0,89.9622,90.0158,89.9444,89.9801,61990.0
2019-03-18 10:20:00,100.85,100.9,100.78,100.85,63805.0,89.989,90.0336,89.9265,89.989,63805.0
2019-03-18 10:25:00,100.84,101.06,100.84,101.04,37649.0,89.9801,90.1764,89.9801,90.1585,37649.0
2019-03-18 10:30:00,101.04,101.13,101.03,101.06,63110.0,90.1585,90.2388,90.1496,90.1764,63110.0
2019-03-18 10:35:00,101.06,101.12,101.01,101.02,29971.0,90.1764,90.2299,90.1318,90.1407,29971.0
2019-03-18 10:40:00,101.02,101.04,100.93,101.04,33998.0,90.1407,90.1585,90.0604,90.1585,33998.0
2019-03-18 10:45:00,101.04,101.28,101.03,101.22,27418.0,90.1585,90.3727,90.1496,90.3191,27418.0
2019-03-18 10:50:00,101.24,101.28,101.22,101.24,23372.0,90.337,90.3727,90.3191,90.337,23372.0
2019-03-18 10:55:00,101.24,101.26,101.21,101.22,23750.0,90.337,90.3548,90.3102,90.3191,23750.0
2019-03-18 11:00:00,101.23,101.34,101.22,101.32,32076.0,90.3281,90.4262,90.3191,90.4084,32076.0
2019-03-18 11:05:00,101.33,101.39,101.31,101.34,18839.0,90.4173,90.4708,90.3994,90.4262,18839.0
2019-03-18 11:10:00,101.35,101.42,101.33,101.39,23161.0,90.4351,90.4976,90.4173,90.4708,23161.0
2019-03-18 11:15:00,101.4,101.41,101.23,101.27,44931.0,90.4798,90.4887,90.3281,90.3638,44931.0
2019-03-18 11:20:00,101.29,101.33,100.98,100.98,41494.0,90.3816,90.4173,90.105,90.105,41494.0
2019-03-18 11:25:00,100.98,101.03,100.95,100.99,32929.0,90.105,90.1496,90.0782,90.1139,32929.0
2019-03-18 11:30:00,100.98,101.08,100.98,101.02,33924.0,90.105,90.1942,90.105,90.1407,33924.0
2019-03-18 11:35:00,101.0,101.07,100.94,101.0,29922.0,90.1228,90.1853,90.0693,90.1228,29922.0
2019-03-18 11:40:00,100.96,101.05,100.96,101.03,21909.0,90.0871,90.1674,90.0871,90.1496,21909.0
2019-03-18 11:45:00,101.02,101.12,101.02,101.11,23522.0,90.1407,90.2299,90.1407,90.221,23522.0
2019-03-18 11:50:00,101.12,101.16,101.1,101.13,23596.0,90.2299,90.2656,90.2121,90.2388,23596.0
2019-03-18 11:55:00,101.12,101.16,101.08,101.11,44848.0,90.2299,90.2656,90.1942,90.221,44848.0
2019-03-18 12:00:00,101.11,101.14,101.05,101.09,21820.0,90.221,90.2478,90.1674,90.2031,21820.0
2019-03-18 12:05:00,101.09,101.14,101.08,101.08,22785.0,90.2031,90.2478,90.1942,90.1942,22785.0
2019-03-18 12:10:00,101.07,101.14,101.06,101.13,35276.0,90.1853,90.2478,90.1764,90.2388,35276.0
2019-03-18 12:15:00,101.14,101.22,101.13,101.2,33391.0,90.2478,90.3191,90.2388,90.3013,33391.0
2019-03-18 12:20:00,101.2,101.37,101.18,101.25,35749.0,90.3013,90.453,90.2834,90.3459,35749.0
2019-03-18 12:25:00,101.24,101.25,101.11,101.16,23342.0,90.337,90.3459,90.221,90.2656,23342.0
2019-03-18 12:30:00,101.16,101.18,101.12,101.15,25213.0,90.2656,90.2834,90.2299,90.2567,25213.0
2019-03-18 12:35:00,101.15,101.3,101.15,101.27,26428.0,90.2567,90.3905,90.2567,90.3638,26428.0
2019-03-18 12:40:00,101.28,101.28,101.17,101.19,31692.0,90.3727,90.3727,90.2745,90.2924,31692.0
2019-03-18 12:45:00,101.19,101.29,101.18,101.28,14639.0,90.2924,90.3816,90.2834,90.3727,14639.0
2019-03-18 12:50:00,101.28,101.4,101.27,101.36,28895.0,90.3727,90.4798,90.3638,90.4441,28895.0
2019-03-18 12:55:00,101.36,101.4,101.3,101.33,30636.0,90.4441,90.4798,90.3905,90.4173,30636.0
2019-03-18 13:00:00,101.33,101.34,101.22,101.23,25057.0,90.4173,90.4262,90.3191,90.3281,25057.0
2019-03-18 13:05:00,101.23,101.23,101.15,101.18,34128.0,90.3281,90.3281,90.2567,90.2834,34128.0
2019-03-18 13:10:00,101.18,101.4,101.17,101.38,191953.0,90.2834,90.4798,90.2745,90.4619,191953.0
2019-03-18 13:15:00,101.38,101.45,101.36,101.45,19694.0,90.4619,90.5244,90.4441,90.5244,19694.0
2019-03-18 13:20:00,101.45,101.5,101.43,101.49,18165.0,90.5244,90.569,90.5065,90.5601,18165.0
2019-03-18 13:25:00,101.5,101.62,101.48,101.52,29056.0,90.569,90.6761,90.5511,90.5868,29056.0
2019-03-18 13:30:00,101.52,101.52,101.41,101.46,20704.0,90.5868,90.5868,90.4887,90.5333,20704.0
2019-03-18 13:35:00,101.46,101.49,101.41,101.46,23158.0,90.5333,90.5601,90.4887,90.5333,23158.0
2019-03-18 13:40:00,101.47,101.56,101.46,101.54,16679.0,90.5422,90.6225,90.5333,90.6047,16679.0
2019-03-18 13:45:00,101.54,101.55,101.46,101.55,16120.0,90.6047,90.6136,90.5333,90.6136,16120.0
2019-03-18 13:50:00,101.54,101.54,101.44,101.48,14631.0,90.6047,90.6047,90.5154,90.5511,14631.0
2019-03-18 13:55:00,101.48,101.49,101.41,101.46,17534.0,90.5511,90.5601,90.4887,90.5333,17534.0
2019-03-18 14:00:00,101.47,101.56,101.41,101.45,17139.0,90.5422,90.6225,90.4887,90.5244,17139.0
2019-03-18 14:05:00,101.45,101.56,101.45,101.54,17812.0,90.5244,90.6225,90.5244,90.6047,17812.0
2019-03-18 14:10:00,101.53,101.56,101.43,101.44,22480.0,90.5958,90.6225,90.5065,90.5154,22480.0
2019-03-18 14:15:00,101.44,101.54,101.44,101.52,34739.0,90.5154,90.6047,90.5154,90.5868,34739.0
2019-03-18 14:20:00,101.52,101.53,101.46,101.46,19238.0,90.5868,90.5958,90.5333,90.5333,19238.0
2019-03-18 14:25:00,101.47,101.47,101.4,101.47,23894.0,90.5422,90.5422,90.4798,90.5422,23894.0
2019-03-18 14:30:00,101.47,101.48,101.42,101.45,26211.0,90.5422,90.5511,90.4976,90.5244,26211.0
2019-03-18 14:35:00,101.46,101.49,101.37,101.43,44179.0,90.5333,90.5601,90.453,90.5065,44179.0
2019-03-18 14:40:00,101.43,101.57,101.43,101.54,19912.0,90.5065,90.6314,90.5065,90.6047,19912.0
2019-03-18 14:45:00,101.54,101.59,101.5,101.54,30428.0,90.6047,90.6493,90.569,90.6047,30428.0
2019-03-18 14:50:00,101.53,101.55,101.36,101.38,33111.0,90.5958,90.6136,90.4441,90.4619,33111.0
2019-03-18 14:55:00,101.38,101.43,101.37,101.43,22745.0,90.4619,90.5065,90.453,90.5065,22745.0
2019-03-18 15:00:00,101.45,101.48,101.39,101.41,25768.0,90.5244,90.5511,90.4708,90.4887,25768.0
2019-03-18 15:05:00,101.41,101.48,101.39,101.45,29153.0,90.4887,90.5511,90.4708,90.5244,29153.0
2019-03-18 15:10:00,101.44,101.49,101.41,101.46,31099.0,90.5154,90.5601,90.4887,90.5333,31099.0
2019-03-18 15:15:00,101.45,101.57,101.44,101.55,30249.0,90.5244,90.6314,90.5154,90.6136,30249.0
2019-03-18 15:20:00,101.55,101.58,101.5,101.58,35175.0,90.6136,90.6404,90.569,90.6404,35175.0
2019-03-18 15:25:00,101.58,101.65,101.57,101.62,44227.0,90.6404,90.7028,90.6314,90.6761,44227.0
2019-03-18 15:30:00,101.62,101.79,101.61,101.76,63921.0,90.6761,90.8277,90.6671,90.801,63921.0
2019-03-18 15:35:00,101.75,101.75,101.61,101.65,66651.0,90.7921,90.7921,90.6671,90.7028,66651.0
2019-03-18 15:40:00,101.65,101.78,101.6,101.76,72256.0,90.7028,90.8188,90.6582,90.801,72256.0
2019-03-18 15:45:00,101.75,101.88,101.74,101.88,92217.0,90.7921,90.9081,90.7831,90.9081,92217.0
2019-03-18 15:50:00,101.89,101.96,101.85,101.91,133837.0,90.917,90.9794,90.8813,90.9348,133837.0
2019-03-18 15:55:00,101.91,101.98,101.82,101.89,242708.0,90.9348,90.9973,90.8545,90.917,242708.0
2019-03-19 09:30:00,102.49,102.93,102.44,102.61,55885.0,91.4524,91.845,91.4077,91.5594,55885.0
2019-03-19 09:35:00,102.57,103.0,102.55,102.91,57180.0,91.5237,91.9074,91.5059,91.8271,57180.0
2019-03-19 09:40:00,102.9,103.04,102.7,103.04,31689.0,91.8182,91.9431,91.6397,91.9431,31689.0
2019-03-19 09:45:00,103.05,103.42,103.05,103.35,56549.0,91.9521,92.2822,91.9521,92.2197,56549.0
2019-03-19 09:50:00,103.35,103.35,103.0,103.12,43186.0,92.2197,92.2197,91.9074,92.0145,43186.0
2019-03-19 09:55:00,103.11,103.15,102.81,102.92,39663.0,92.0056,92.0413,91.7379,91.8361,39663.0
2019-03-19 10:00:00,102.93,103.24,102.86,103.04,56502.0,91.845,92.1216,91.7825,91.9431,56502.0
2019-03-19 10:05:00,103.04,103.09,102.78,103.05,38418.0,91.9431,91.9877,91.7111,91.9521,38418.0
2019-03-19 10:10:00,103.04,103.32,103.04,103.2,30674.0,91.9431,92.193,91.9431,92.0859,30674.0
2019-03-19 10:15:00,103.18,103.24,103.09,103.21,29419.0,92.0681,92.1216,91.9877,92.0948,29419.0
2019-03-19 10:20:00,103.2,103.35,103.15,103.27,26167.0,92.0859,92.2197,92.0413,92.1484,26167.0
2019-03-19 10:25:00,103.27,103.36,103.2,103.31,31250.0,92.1484,92.2287,92.0859,92.1841,31250.0
2019-03-19 10:30:00,103.3,103.44,103.26,103.42,36278.0,92.1751,92.3001,92.1394,92.2822,36278.0
2019-03-19 10:35:00,103.43,103.54,103.42,103.47,74996.0,92.2911,92.3893,92.2822,92.3268,74996.0
2019-03-19 10:40:00,103.45,103.45,103.18,103.19,56184.0,92.309,92.309,92.0681,92.077,56184.0
2019-03-19 10:45:00,103.17,103.31,103.13,103.19,70906.0,92.0591,92.1841,92.0234,92.077,70906.0
2019-03-19 10:50:00,103.17,103.2,103.08,103.08,25153.0,92.0591,92.0859,91.9788,91.9788,25153.0
2019-03-19 10:55:00,103.07,103.18,103.07,103.11,26869.0,91.9699,92.0681,91.9699,92.0056,26869.0
2019-03-19 11:00:00,103.12,103.33,103.12,103.26,21296.0,92.0145,92.2019,92.0145,92.1394,21296.0
2019-03-19 11:05:00,103.27,103.35,103.27,103.31,17402.0,92.1484,92.2197,92.1484,92.1841,17402.0
2019-03-19 11:10:00,103.31,103.31,103.19,103.22,26341.0,92.1841,92.1841,92.077,92.1037,26341.0
2019-03-19 11:15:00,103.22,103.33,103.2,103.32,20994.0,92.1037,92.2019,92.0859,92.193,20994.0
2019-03-19 11:20:00,103.33,103.38,103.2,103.3,41253.0,92.2019,92.2465,92.0859,92.1751,41253.0
2019-03-19 11:25:00,103.32,103.4,103.31,103.37,19226.0,92.193,92.2644,92.1841,92.2376,19226.0
2019-03-19 11:30:00,103.37,103.51,103.35,103.5,22542.0,92.2376,92.3625,92.2197,92.3536,22542.0
2019-03-19 11:35:00,103.51,103.54,103.43,103.48,71800.0,92.3625,92.3893,92.2911,92.3357,71800.0
2019-03-19 11:40:00,103.49,103.58,103.47,103.57,24289.0,92.3447,92.425,92.3268,92.4161,24289.0
2019-03-19 11:45:00,103.56,103.69,103.55,103.69,42767.0,92.4071,92.5231,92.3982,92.5231,42767.0
2019-03-19 11:50:00,103.7,103.75,103.65,103.73,27719.0,92.5321,92.5767,92.4874,92.5588,27719.0
2019-03-19 11:55:00,103.73,103.92,103.72,103.9,43710.0,92.5588,92.7284,92.5499,92.7105,43710.0
2019-03-19 12:00:00,103.91,104.05,103.9,103.95,57149.0,92.7194,92.8444,92.7105,92.7551,57149.0
2019-03-19 12:05:00,103.95,104.16,103.95,104.11,58143.0,92.7551,92.9425,92.7551,92.8979,58143.0
2019-03-19 12:10:00,104.08,104.11,103.98,104.07,52753.0,92.8711,92.8979,92.7819,92.8622,52753.0
2019-03-19 12:15:00,104.08,104.27,104.06,104.26,50075.0,92.8711,93.0407,92.8533,93.0317,50075.0
2019-03-19 12:20:00,104.25,104.25,104.09,104.22,39060.0,93.0228,93.0228,92.8801,92.9961,39060.0
2019-03-19 12:25:00,104.24,104.33,104.16,104.17,52826.0,93.0139,93.0942,92.9425,92.9514,52826.0
2019-03-19 12:30:00,104.16,104.24,104.13,104.22,93964.0,92.9425,93.0139,92.9157,92.9961,93964.0
2019-03-19 12:35:00,104.2,104.25,104.09,104.13,119320.0,92.9782,93.0228,92.8801,92.9157,119320.0
2019-03-19 12:40:00,104.14,104.35,104.13,104.35,42915.0,92.9247,93.1121,92.9157,93.1121,42915.0
2019-03-19 12:45:00,104.35,104.35,103.78,103.84,146411.0,93.1121,93.1121,92.6034,92.657,146411.0
2019-03-19 12:50:00,103.86,104.03,103.73,103.75,112981.0,92.6748,92.8265,92.5588,92.5767,112981.0
2019-03-19 12:55:00,103.74,104.13,103.7,104.11,63492.0,92.5677,92.9157,92.5321,92.8979,63492.0
2019-03-19 13:00:00,104.13,104.13,103.92,104.06,54064.0,92.9157,92.9157,92.7284,92.8533,54064.0
2019-03-19 13:05:00,104.09,104.13,103.95,104.09,86863.0,92.8801,92.9157,92.7551,92.8801,86863.0
2019-03-19 13:10:00,104.1,104.22,104.04,104.21,63836.0,92.889,92.9961,92.8354,92.9871,63836.0
2019-03-19 13:15:00,104.22,104.29,104.18,104.26,41076.0,92.9961,93.0585,92.9604,93.0317,41076.0
2019-03-19 13:20:00,104.27,104.31,104.17,104.17,68273.0,93.0407,93.0764,92.9514,92.9514,68273.0
2019-03-19 13:25:00,104.18,104.25,104.11,104.2,48600.0,92.9604,93.0228,92.8979,92.9782,48600.0
2019-03-19 13:30:00,104.2,104.26,104.13,104.13,130043.0,92.9782,93.0317,92.9157,92.9157,130043.0
2019-03-19 13:35:00,104.11,104.17,104.03,104.06,42954.0,92.8979,92.9514,92.8265,92.8533,42954.0
2019-03-19 13:40:00,104.06,104.1,103.96,103.96,29117.0,92.8533,92.889,92.7641,92.7641,29117.0
2019-03-19 13:45:00,103.96,103.98,103.91,103.94,30907.0,92.7641,92.7819,92.7194,92.7462,30907.0
2019-03-19 13:50:00,103.94,104.0,103.88,103.9,22752.0,92.7462,92.7997,92.6927,92.7105,22752.0
2019-03-19 13:55:00,103.91,103.98,103.89,103.9,26589.0,92.7194,92.7819,92.7016,92.7105,26589.0
2019-03-19 14:00:00,103.9,103.98,103.8,103.98,43642.0,92.7105,92.7819,92.6213,92.7819,43642.0
2019-03-19 14:05:00,103.98,104.06,103.97,104.0,57458.0,92.7819,92.8533,92.773,92.7997,57458.0
2019-03-19 14:10:00,104.0,104.02,103.83,103.9,42956.0,92.7997,92.8176,92.6481,92.7105,42956.0
2019-03-19 14:15:00,103.9,103.9,103.77,103.82,39382.0,92.7105,92.7105,92.5945,92.6391,39382.0
2019-03-19 14:20:00,103.82,103.91,103.78,103.78,49083.0,92.6391,92.7194,92.6034,92.6034,49083.0
2019-03-19 14:25:00,103.78,103.87,103.77,103.78,45183.0,92.6034,92.6837,92.5945,92.6034,45183.0
2019-03-19 14:30:00,103.78,103.8,103.66,103.7,49478.0,92.6034,92.6213,92.4964,92.5321,49478.0
2019-03-19 14:35:00,103.69,103.7,103.63,103.64,50662.0,92.5231,92.5321,92.4696,92.4785,50662.0
2019-03-19 14:40:00,103.65,103.82,103.65,103.78,34344.0,92.4874,92.6391,92.4874,92.6034,34344.0
2019-03-19 14:45:00,103.78,103.85,103.74,103.84,34335.0,92.6034,92.6659,92.5677,92.657,34335.0
2019-03-19 14:50:00,103.84,103.92,103.8,103.91,62813.0,92.657,92.7284,92.6213,92.7194,62813.0
2019-03-19 14:55:00,103.91,103.91,103.66,103.72,56377.0,92.7194,92.7194,92.4964,92.5499,56377.0
2019-03-19 15:00:00,103.73,103.78,103.69,103.78,40447.0,92.5588,92.6034,92.5231,92.6034,40447.0
2019-03-19 15:05:00,103.78,103.91,103.76,103.86,56618.0,92.6034,92.7194,92.5856,92.6748,56618.0
2019-03-19 15:10:00,103.87,103.88,103.73,103.76,51026.0,92.6837,92.6927,92.5588,92.5856,51026.0
2019-03-19 15:15:00,103.76,103.81,103.7,103.71,55366.0,92.5856,92.6302,92.5321,92.541,55366.0
2019-03-19 15:20:00,103.71,103.71,103.6,103.61,42432.0,92.541,92.541,92.4428,92.4517,42432.0
2019-03-19 15:25:00,103.61,103.62,103.54,103.55,41621.0,92.4517,92.4607,92.3893,92.3982,41621.0
2019-03-19 15:30:00,103.54,103.55,103.43,103.43,78146.0,92.3893,92.3982,92.2911,92.2911,78146.0
2019-03-19 15:35:00,103.43,103.43,103.23,103.23,72796.0,92.2911,92.2911,92.1127,92.1127,72796.0
2019-03-19 15:40:00,103.23,103.23,103.08,103.12,69569.0,92.1127,92.1127,91.9788,92.0145,69569.0
2019-03-19 15:45:00,103.12,103.29,103.1,103.26,126891.0,92.0145,92.1662,91.9967,92.1394,126891.0
2019-03-19 15:50:00,103.26,103.31,103.17,103.24,133409.0,92.1394,92.1841,92.0591,92.1216,133409.0
2019-03-19 15:55:00,103.23,103.52,103.23,103.51,231888.0,92.1127,92.3714,92.1127,92.3625,231888.0
2019-03-20 09:30:00,103.78,103.99,103.42,103.5,46051.0,92.6034,92.7908,92.2822,92.3536,46051.0
2019-03-20 09:35:00,103.44,103.59,103.31,103.46,35313.0,92.3001,92.4339,92.1841,92.3179,35313.0
2019-03-20 09:40:00,103.45,103.52,103.38,103.48,26395.0,92.309,92.3714,92.2465,92.3357,26395.0
2019-03-20 09:45:00,103.51,103.73,103.38,103.7,28647.0,92.3625,92.5588,92.2465,92.5321,28647.0
2019-03-20 09:50:00,103.7,103.86,103.64,103.66,42674.0,92.5321,92.6748,92.4785,92.4964,42674.0
2019-03-20 09:55:00,103.65,103.8,103.63,103.72,66332.0,92.4874,92.6213,92.4696,92.5499,66332.0
2019-03-20 10:00:00,103.73,103.86,103.73,103.78,26851.0,92.5588,92.6748,92.5588,92.6034,26851.0
2019-03-20 10:05:00,103.79,103.86,103.75,103.78,25319.0,92.6124,92.6748,92.5767,92.6034,25319.0
2019-03-20 10:10:00,103.76,103.78,103.66,103.7,27220.0,92.5856,92.6034,92.4964,92.5321,27220.0
2019-03-20 10:15:00,103.7,103.78,103.63,103.64,24078.0,92.5321,92.6034,92.4696,92.4785,24078.0
2019-03-20 10:20:00,103.65,103.68,103.58,103.68,19811.0,92.4874,92.5142,92.425,92.5142,19811.0
2019-03-20 10:25:00,103.69,103.73,103.48,103.49,26238.0,92.5231,92.5588,92.3357,92.3447,26238.0
2019-03-20 10:30:00,103.5,103.52,103.23,103.24,21999.0,92.3536,92.3714,92.1127,92.1216,21999.0
2019-03-20 10:35:00,103.2,103.28,103.12,103.18,33938.0,92.0859,92.1573,92.0145,92.0681,33938.0
2019-03-20 10:40:00,103.18,103.3,103.12,103.2,24076.0,92.0681,92.1751,92.0145,92.0859,24076.0
2019-03-20 10:45:00,103.17,103.27,103.16,103.21,21382.0,92.0591,92.1484,92.0502,92.0948,21382.0
2019-03-20 10:50:00,103.21,103.21,103.07,103.07,26250.0,92.0948,92.0948,91.9699,91.9699,26250.0
2019-03-20 10:55:00,103.05,103.15,103.05,103.15,39290.0,91.9521,92.0413,91.9521,92.0413,39290.0
2019-03-20 11:00:00,103.15,103.3,103.14,103.23,22035.0,92.0413,92.1751,92.0324,92.1127,22035.0
2019-03-20 11:05:00,103.23,103.24,103.14,103.2,18597.0,92.1127,92.1216,92.0324,92.0859,18597.0
2019-03-20 11:10:00,103.19,103.2,103.09,103.11,20144.0,92.077,92.0859,91.9877,92.0056,20144.0
2019-03-20 11:15:00,103.11,103.11,102.96,103.09,24824.0,92.0056,92.0056,91.8717,91.9877,24824.0
2019-03-20 11:20:00,103.09,103.15,103.06,103.08,18654.0,91.9877,92.0413,91.961,91.9788,18654.0
2019-03-20 11:25:00,103.08,103.08,102.95,102.97,17964.0,91.9788,91.9788,91.8628,91.8807,17964.0
2019-03-20 11:30:00,102.97,102.97,102.84,102.87,17208.0,91.8807,91.8807,91.7647,91.7914,17208.0
2019-03-20 11:35:00,102.87,102.87,102.76,102.78,22101.0,91.7914,91.7914,91.6933,91.7111,22101.0
2019-03-20 11:40:00,102.78,102.78,102.65,102.68,21125.0,91.7111,91.7111,91.5951,91.6219,21125.0
2019-03-20 11:45:00,102.66,102.68,102.51,102.52,27513.0,91.6041,91.6219,91.4702,91.4791,27513.0
2019-03-20 11:50:00,102.53,102.6,102.43,102.47,19129.0,91.4881,91.5505,91.3988,91.4345,19129.0
2019-03-20 11:55:00,102.47,102.48,102.33,102.37,22041.0,91.4345,91.4434,91.3096,91.3453,22041.0
2019-03-20 12:00:00,102.37,102.56,102.37,102.49,24383.0,91.3453,91.5148,91.3453,91.4524,24383.0
2019-03-20 12:05:00,102.49,102.62,102.48,102.62,16497.0,91.4524,91.5684,91.4434,91.5684,16497.0
2019-03-20 12:10:00,102.61,102.61,102.45,102.51,17691.0,91.5594,91.5594,91.4167,91.4702,17691.0
2019-03-20 12:15:00,102.49,102.56,102.44,102.48,14170.0,91.4524,91.5148,91.4077,91.4434,14170.0
2019-03-20 12:20:00,102.49,102.51,102.36,102.38,15137.0,91.4524,91.4702,91.3364,91.3542,15137.0
2019-03-20 12:25:00,102.38,102.45,102.32,102.39,12782.0,91.3542,91.4167,91.3007,91.3631,12782.0
2019-03-20 12:30:00,102.39,102.47,102.12,102.22,37476.0,91.3631,91.4345,91.1222,91.2114,37476.0
2019-03-20 12:35:00,102.23,102.4,102.17,102.4,18851.0,91.2204,91.3721,91.1668,91.3721,18851.0
2019-03-20 12:40:00,102.4,102.48,102.35,102.44,21081.0,91.3721,91.4434,91.3274,91.4077,21081.0
2019-03-20 12:45:00,102.44,102.56,102.41,102.5,15204.0,91.4077,91.5148,91.381,91.4613,15204.0
2019-03-20 12:50:00,102.52,102.58,102.42,102.47,16093.0,91.4791,91.5327,91.3899,91.4345,16093.0
2019-03-20 12:55:00,102.48,102.55,102.45,102.51,13391.0,91.4434,91.5059,91.4167,91.4702,13391.0
2019-03-20 13:00:00,102.5,102.51,102.44,102.45,13095.0,91.4613,91.4702,91.4077,91.4167,13095.0
2019-03-20 13:05:00,102.45,102.5,102.42,102.45,18317.0,91.4167,91.4613,91.3899,91.4167,18317.0
2019-03-20 13:10:00,102.45,102.58,102.45,102.58,20384.0,91.4167,91.5327,91.4167,91.5327,20384.0
2019-03-20 13:15:00,102.58,102.58,102.47,102.53,14206.0,91.5327,91.5327,91.4345,91.4881,14206.0
2019-03-20 13:20:00,102.53,102.55,102.46,102.51,17042.0,91.4881,91.5059,91.4256,91.4702,17042.0
2019-03-20 13:25:00,102.5,102.54,102.44,102.45,14000.0,91.4613,91.497,91.4077,91.4167,14000.0
2019-03-20 13:30:00,102.46,102.48,102.34,102.35,12346.0,91.4256,91.4434,91.3185,91.3274,12346.0
2019-03-20 13:35:00,102.36,102.41,102.34,102.39,14205.0,91.3364,91.381,91.3185,91.3631,14205.0
2019-03-20 13:40:00,102.4,102.41,102.32,102.35,14565.0,91.3721,91.381,91.3007,91.3274,14565.0
2019-03-20 13:45:00,102.36,102.36,102.29,102.31,18121.0,91.3364,91.3364,91.2739,91.2917,18121.0
2019-03-20 13:50:00,102.32,102.42,102.26,102.42,25821.0,91.3007,91.3899,91.2471,91.3899,25821.0
2019-03-20 13:55:00,102.43,102.48,102.37,102.42,16598.0,91.3988,91.4434,91.3453,91.3899,16598.0
2019-03-20 14:00:00,102.44,103.27,102.44,103.23,74606.0,91.4077,92.1484,91.4077,92.1127,74606.0
2019-03-20 14:05:00,103.21,103.26,103.06,103.19,65100.0,92.0948,92.1394,91.961,92.077,65100.0
2019-03-20 14:10:00,103.2,103.38,103.15,103.38,58420.0,92.0859,92.2465,92.0413,92.2465,58420.0
2019-03-20 14:15:00,103.4,103.42,103.26,103.28,58357.0,92.2644,92.2822,92.1394,92.1573,58357.0
2019-03-20 14:20:00,103.26,103.59,103.22,103.52,56407.0,92.1394,92.4339,92.1037,92.3714,56407.0
2019-03-20 14:25:00,103.53,103.68,103.44,103.67,49832.0,92.3804,92.5142,92.3001,92.5053,49832.0
2019-03-20 14:30:00,103.69,103.84,103.56,103.75,49002.0,92.5231,92.657,92.4071,92.5767,49002.0
2019-03-20 14:35:00,103.74,103.84,103.64,103.82,36192.0,92.5677,92.657,92.4785,92.6391,36192.0
2019-03-20 14:40:00,103.84,104.11,103.81,104.1,73130.0,92.657,92.8979,92.6302,92.889,73130.0
2019-03-20 14:45:00,104.09,104.26,104.05,104.08,61544.0,92.8801,93.0317,92.8444,92.8711,61544.0
2019-03-20 14:50:00,104.08,104.33,104.06,104.23,95247.0,92.8711,93.0942,92.8533,93.005,95247.0
2019-03-20 14:55:00,104.22,104.29,104.15,104.23,53920.0,92.9961,93.0585,92.9336,93.005,53920.0
2019-03-20 15:00:00,104.22,104.31,104.0,104.01,95829.0,92.9961,93.0764,92.7997,92.8087,95829.0
2019-03-20 15:05:00,104.01,104.02,103.84,103.97,41602.0,92.8087,92.8176,92.657,92.773,41602.0
2019-03-20 15:10:00,103.95,104.19,103.93,104.19,52461.0,92.7551,92.9693,92.7373,92.9693,52461.0
2019-03-20 15:15:00,104.2,104.31,104.16,104.31,64333.0,92.9782,93.0764,92.9425,93.0764,64333.0
2019-03-20 15:20:00,104.31,104.38,104.17,104.19,68223.0,93.0764,93.1388,92.9514,92.9693,68223.0
2019-03-20 15:25:00,104.19,104.22,104.04,104.1,83597.0,92.9693,92.9961,92.8354,92.889,83597.0
2019-03-20 15:30:00,104.1,104.12,103.68,103.73,86637.0,92.889,92.9068,92.5142,92.5588,86637.0
2019-03-20 15:35:00,103.74,103.86,103.72,103.73,85119.0,92.5677,92.6748,92.5499,92.5588,85119.0
2019-03-20 15:40:00,103.73,103.81,103.64,103.8,108824.0,92.5588,92.6302,92.4785,92.6213,108824.0
2019-03-20 15:45:00,103.8,104.09,103.79,103.87,132472.0,92.6213,92.8801,92.6124,92.6837,132472.0
2019-03-20 15:50:00,103.87,103.89,103.72,103.8,138156.0,92.6837,92.7016,92.5499,92.6213,138156.0
2019-03-20 15:55:00,103.79,103.84,103.52,103.59,347129.0,92.6124,92.657,92.3714,92.4339,347129.0
2019-03-21 09:30:00,103.88,104.5,103.7,104.43,72501.0,92.6927,93.2459,92.5321,93.1834,72501.0
2019-03-21 09:35:00,104.45,104.64,104.34,104.44,82813.0,93.2013,93.3708,93.1031,93.1924,82813.0
2019-03-21 09:40:00,104.41,104.53,104.2,104.34,30655.0,93.1656,93.2727,92.9782,93.1031,30655.0
2019-03-21 09:45:00,104.34,104.53,104.31,104.49,72336.0,93.1031,93.2727,93.0764,93.237,72336.0
2019-03-21 09:50:00,104.49,104.54,104.32,104.41,96043.0,93.237,93.2816,93.0853,93.1656,96043.0
2019-03-21 09:55:00,104.41,104.56,104.4,104.41,51837.0,93.1656,93.2994,93.1567,93.1656,51837.0
2019-03-21 10:00:00,104.41,104.67,104.4,104.67,58427.0,93.1656,93.3976,93.1567,93.3976,58427.0
2019-03-21 10:05:00,104.66,104.74,104.53,104.57,60803.0,93.3887,93.4601,93.2727,93.3084,60803.0
2019-03-21 10:10:00,104.58,104.64,104.44,104.61,72587.0,93.3173,93.3708,93.1924,93.3441,72587.0
2019-03-21 10:15:00,104.62,104.72,104.52,104.72,46671.0,93.353,93.4422,93.2637,93.4422,46671.0
2019-03-21 10:20:00,104.71,104.74,104.6,104.6,59569.0,93.4333,93.4601,93.3351,93.3351,59569.0
2019-03-21 10:25:00,104.62,104.83,104.61,104.78,32585.0,93.353,93.5404,93.3441,93.4957,32585.0
2019-03-21 10:30:00,104.78,104.95,104.7,104.92,97975.0,93.4957,93.6474,93.4244,93.6207,97975.0
2019-03-21 10:35:00,104.92,104.95,104.77,104.92,26649.0,93.6207,93.6474,93.4868,93.6207,26649.0
2019-03-21 10:40:00,104.94,104.96,104.8,104.88,22295.0,93.6385,93.6564,93.5136,93.585,22295.0
2019-03-21 10:45:00,104.88,104.95,104.83,104.9,38329.0,93.585,93.6474,93.5404,93.6028,38329.0
2019-03-21 10:50:00,104.89,104.97,104.88,104.96,47025.0,93.5939,93.6653,93.585,93.6564,47025.0
2019-03-21 10:55:00,104.94,105.12,104.9,105.11,51203.0,93.6385,93.7991,93.6028,93.7902,51203.0
2019-03-21 11:00:00,105.11,105.44,105.1,105.34,69906.0,93.7902,94.0847,93.7813,93.9954,69906.0
2019-03-21 11:05:00,105.33,105.35,105.23,105.23,71439.0,93.9865,94.0044,93.8973,93.8973,71439.0
2019-03-21 11:10:00,105.23,105.29,105.13,105.22,82133.0,93.8973,93.9508,93.808,93.8884,82133.0
2019-03-21 11:15:00,105.21,105.37,105.18,105.36,29882.0,93.8794,94.0222,93.8527,94.0133,29882.0
2019-03-21 11:20:00,105.38,105.44,105.29,105.36,20920.0,94.0311,94.0847,93.9508,94.0133,20920.0
2019-03-21 11:25:00,105.37,105.41,105.29,105.33,23422.0,94.0222,94.0579,93.9508,93.9865,23422.0
2019-03-21 11:30:00,105.33,105.44,105.27,105.37,22735.0,93.9865,94.0847,93.933,94.0222,22735.0
2019-03-21 11:35:00,105.38,105.55,105.37,105.46,33601.0,94.0311,94.1828,94.0222,94.1025,33601.0
2019-03-21 11:40:00,105.45,105.65,105.41,105.6,30505.0,94.0936,94.272,94.0579,94.2274,30505.0
2019-03-21 11:45:00,105.61,105.72,105.6,105.71,29295.0,94.2364,94.3345,94.2274,94.3256,29295.0
2019-03-21 11:50:00,105.71,105.8,105.69,105.77,63942.0,94.3256,94.4059,94.3077,94.3791,63942.0
2019-03-21 11:55:00,105.77,105.96,105.77,105.95,36221.0,94.3791,94.5487,94.3791,94.5397,36221.0
2019-03-21 12:00:00,105.94,105.94,105.86,105.9,41233.0,94.5308,94.5308,94.4594,94.4951,41233.0
2019-03-21 12:05:00,105.88,105.9,105.75,105.79,26419.0,94.4773,94.4951,94.3613,94.397,26419.0
2019-03-21 12:10:00,105.79,105.92,105.79,105.91,32068.0,94.397,94.513,94.397,94.504,32068.0
2019-03-21 12:15:00,105.89,105.99,105.89,105.94,19625.0,94.4862,94.5754,94.4862,94.5308,19625.0
2019-03-21 12:20:00,105.94,106.08,105.92,106.04,44382.0,94.5308,94.6557,94.513,94.62,44382.0
2019-03-21 12:25:00,106.05,106.05,105.75,105.81,49114.0,94.629,94.629,94.3613,94.4148,49114.0
2019-03-21 12:30:00,105.82,105.91,105.79,105.9,30431.0,94.4237,94.504,94.397,94.4951,30431.0
2019-03-21 12:35:00,105.9,105.92,105.77,105.89,48273.0,94.4951,94.513,94.3791,94.4862,48273.0
2019-03-21 12:40:00,105.91,106.01,105.88,105.96,27082.0,94.504,94.5933,94.4773,94.5487,27082.0
2019-03-21 12:45:00,105.95,105.98,105.83,105.91,24346.0,94.5397,94.5665,94.4327,94.504,24346.0
2019-03-21 12:50:00,105.9,105.94,105.81,105.94,31233.0,94.4951,94.5308,94.4148,94.5308,31233.0
2019-03-21 12:55:00,105.93,106.0,105.89,105.94,42545.0,94.5219,94.5844,94.4862,94.5308,42545.0
2019-03-21 13:00:00,105.94,106.09,105.92,106.06,30786.0,94.5308,94.6647,94.513,94.6379,30786.0
2019-03-21 13:05:00,106.06,106.17,106.04,106.14,23837.0,94.6379,94.736,94.62,94.7093,23837.0
2019-03-21 13:10:00,106.15,106.23,106.04,106.04,37004.0,94.7182,94.7896,94.62,94.62,37004.0
2019-03-21 13:15:00,106.03,106.07,106.01,106.01,16261.0,94.6111,94.6468,94.5933,94.5933,16261.0
2019-03-21 13:20:00,106.01,106.05,105.95,106.0,29599.0,94.5933,94.629,94.5397,94.5844,29599.0
2019-03-21 13:25:00,106.01,106.1,105.99,106.09,16806.0,94.5933,94.6736,94.5754,94.6647,16806.0
2019-03-21 13:30:00,106.1,106.15,106.05,106.05,19316.0,94.6736,94.7182,94.629,94.629,19316.0
2019-03-21 13:35:00,106.04,106.06,105.92,105.96,37167.0,94.62,94.6379,94.513,94.5487,37167.0
2019-03-21 13:40:00,105.98,106.1,105.97,106.08,37235.0,94.5665,94.6736,94.5576,94.6557,37235.0
2019-03-21 13:45:00,106.09,106.16,106.06,106.15,22539.0,94.6647,94.7271,94.6379,94.7182,22539.0
2019-03-21 13:50:00,106.16,106.3,106.16,106.27,45245.0,94.7271,94.852,94.7271,94.8253,45245.0
2019-03-21 13:55:00,106.27,106.29,106.14,106.2,50142.0,94.8253,94.8431,94.7093,94.7628,50142.0
2019-03-21 14:00:00,106.2,106.3,106.19,106.26,49306.0,94.7628,94.852,94.7539,94.8164,49306.0
2019-03-21 14:05:00,106.26,106.44,106.23,106.43,50106.0,94.8164,94.977,94.7896,94.968,50106.0
2019-03-21 14:10:00,106.44,106.49,106.33,106.41,44440.0,94.977,95.0216,94.8788,94.9502,44440.0
2019-03-21 14:15:00,106.38,106.46,106.33,106.4,42577.0,94.9234,94.9948,94.8788,94.9413,42577.0
2019-03-21 14:20:00,106.41,106.43,106.29,106.41,38429.0,94.9502,94.968,94.8431,94.9502,38429.0
2019-03-21 14:25:00,106.41,106.43,106.34,106.37,28010.0,94.9502,94.968,94.8877,94.9145,28010.0
2019-03-21 14:30:00,106.38,106.5,106.36,106.49,29998.0,94.9234,95.0305,94.9056,95.0216,29998.0
2019-03-21 14:35:00,106.49,106.6,106.47,106.59,43845.0,95.0216,95.1197,95.0037,95.1108,43845.0
2019-03-21 14:40:00,106.58,106.58,106.46,106.52,40473.0,95.1019,95.1019,94.9948,95.0484,40473.0
2019-03-21 14:45:00,106.52,106.55,106.48,106.55,21917.0,95.0484,95.0751,95.0127,95.0751,21917.0
2019-03-21 14:50:00,106.56,106.58,106.48,106.49,48300.0,95.084,95.1019,95.0127,95.0216,48300.0
2019-03-21 14:55:00,106.49,106.5,106.3,106.32,28542.0,95.0216,95.0305,94.852,94.8699,28542.0
2019-03-21 15:00:00,106.32,106.54,106.27,106.53,49694.0,94.8699,95.0662,94.8253,95.0573,49694.0
2019-03-21 15:05:00,106.53,106.69,106.5,106.53,49210.0,95.0573,95.2,95.0305,95.0573,49210.0
2019-03-21 15:10:00,106.53,106.54,106.22,106.3,61768.0,95.0573,95.0662,94.7807,94.852,61768.0
2019-03-21 15:15:00,106.3,106.33,106.19,106.3,70278.0,94.852,94.8788,94.7539,94.852,70278.0
2019-03-21 15:20:00,106.3,106.39,106.21,106.38,54544.0,94.852,94.9324,94.7717,94.9234,54544.0
2019-03-21 15:25:00,106.39,106.55,106.38,106.39,62900.0,94.9324,95.0751,94.9234,94.9324,62900.0
2019-03-21 15:30:00,106.4,106.42,106.3,106.31,81026.0,94.9413,94.9591,94.852,94.861,81026.0
2019-03-21 15:35:00,106.31,106.35,106.2,106.33,78019.0,94.861,94.8967,94.7628,94.8788,78019.0
2019-03-21 15:40:00,106.33,106.45,106.28,106.41,100422.0,94.8788,94.9859,94.8342,94.9502,100422.0
2019-03-21 15:45:00,106.41,106.43,106.25,106.34,122814.0,94.9502,94.968,94.8074,94.8877,122814.0
2019-03-21 15:50:00,106.34,106.42,106.27,106.35,104681.0,94.8877,94.9591,94.8253,94.8967,104681.0
2019-03-21 15:55:00,106.35,106.43,106.28,106.35,196132.0,94.8967,94.968,94.8342,94.8967,196132.0
2019-03-22 09:30:00,106.05,106.72,106.04,106.62,71228.0,94.629,95.2268,94.62,95.1376,71228.0
2019-03-22 09:35:00,106.64,106.72,106.29,106.53,38133.0,95.1554,95.2268,94.8431,95.0573,38133.0
2019-03-22 09:40:00,106.54,106.67,106.48,106.54,40561.0,95.0662,95.1822,95.0127,95.0662,40561.0
2019-03-22 09:45:00,106.52,106.53,105.28,105.86,57977.0,95.0484,95.0573,93.9419,94.4594,57977.0
2019-03-22 09:50:00,105.94,106.06,105.6,105.61,26974.0,94.5308,94.6379,94.2274,94.2364,26974.0
2019-03-22 09:55:00,105.58,105.81,105.55,105.81,70321.0,94.2096,94.4148,94.1828,94.4148,70321.0
2019-03-22 10:00:00,105.82,106.18,105.8,106.09,53769.0,94.4237,94.745,94.4059,94.6647,53769.0
2019-03-22 10:05:00,106.06,106.34,105.99,106.32,47740.0,94.6379,94.8877,94.5754,94.8699,47740.0
2019-03-22 10:10:00,106.3,106.74,106.3,106.74,93620.0,94.852,95.2447,94.852,95.2447,93620.0
2019-03-22 10:15:00,106.73,106.89,106.62,106.89,106740.0,95.2357,95.3785,95.1376,95.3785,106740.0
2019-03-22 10:20:00,106.88,107.03,106.82,106.9,89268.0,95.3696,95.5034,95.316,95.3874,89268.0
2019-03-22 10:25:00,106.9,106.98,106.59,106.64,46144.0,95.3874,95.4588,95.1108,95.1554,46144.0
2019-03-22 10:30:00,106.65,106.81,106.62,106.68,37700.0,95.1644,95.3071,95.1376,95.1911,37700.0
2019-03-22 10:35:00,106.67,107.0,106.67,106.89,58512.0,95.1822,95.4767,95.1822,95.3785,58512.0
2019-03-22 10:40:00,106.89,106.89,106.54,106.68,38259.0,95.3785,95.3785,95.0662,95.1911,38259.0
2019-03-22 10:45:00,106.69,106.69,106.38,106.38,62595.0,95.2,95.2,94.9234,94.9234,62595.0
2019-03-22 10:50:00,106.4,106.43,106.19,106.3,54921.0,94.9413,94.968,94.7539,94.852,54921.0
2019-03-22 10:55:00,106.3,106.37,106.14,106.14,49714.0,94.852,94.9145,94.7093,94.7093,49714.0
2019-03-22 11:00:00,106.17,106.3,106.07,106.1,38460.0,94.736,94.852,94.6468,94.6736,38460.0
2019-03-22 11:05:00,106.09,106.24,106.09,106.15,38914.0,94.6647,94.7985,94.6647,94.7182,38914.0
2019-03-22 11:10:00,106.15,106.23,106.09,106.2,37158.0,94.7182,94.7896,94.6647,94.7628,37158.0
2019-03-22 11:15:00,106.22,106.34,105.92,106.29,37179.0,94.7807,94.8877,94.513,94.8431,37179.0
2019-03-22 11:20:00,106.29,106.29,105.94,105.94,35706.0,94.8431,94.8431,94.5308,94.5308,35706.0
2019-03-22 11:25:00,105.93,106.11,105.91,106.04,19575.0,94.5219,94.6825,94.504,94.62,19575.0
2019-03-22 11:30:00,106.01,106.12,105.92,105.93,23118.0,94.5933,94.6914,94.513,94.5219,23118.0
2019-03-22 11:35:00,105.91,105.93,105.57,105.61,50551.0,94.504,94.5219,94.2007,94.2364,50551.0
2019-03-22 11:40:00,105.61,105.71,105.5,105.61,29954.0,94.2364,94.3256,94.1382,94.2364,29954.0
2019-03-22 11:45:00,105.59,105.76,105.53,105.7,22394.0,94.2185,94.3702,94.165,94.3167,22394.0
2019-03-22 11:50:00,105.69,105.69,105.31,105.32,60114.0,94.3077,94.3077,93.9687,93.9776,60114.0
2019-03-22 11:55:00,105.33,105.44,105.16,105.16,31296.0,93.9865,94.0847,93.8348,93.8348,31296.0
2019-03-22 12:00:00,105.18,105.51,105.16,105.48,24119.0,93.8527,94.1471,93.8348,94.1204,24119.0
2019-03-22 12:05:00,105.47,105.5,105.34,105.39,19589.0,94.1114,94.1382,93.9954,94.04,19589.0
2019-03-22 12:10:00,105.38,105.42,105.15,105.2,168939.0,94.0311,94.0668,93.8259,93.8705,168939.0
2019-03-22 12:15:00,105.19,105.44,105.18,105.29,21315.0,93.8616,94.0847,93.8527,93.9508,21315.0
2019-03-22 12:20:00,105.29,105.51,105.27,105.42,15741.0,93.9508,94.1471,93.933,94.0668,15741.0
2019-03-22 12:25:00,105.41,105.42,105.25,105.34,18752.0,94.0579,94.0668,93.9151,93.9954,18752.0
2019-03-22 12:30:00,105.3,105.52,105.25,105.52,15427.0,93.9597,94.156,93.9151,94.156,15427.0
2019-03-22 12:35:00,105.48,105.51,105.31,105.33,11778.0,94.1204,94.1471,93.9687,93.9865,11778.0
2019-03-22 12:40:00,105.28,105.31,105.09,105.15,18649.0,93.9419,93.9687,93.7724,93.8259,18649.0
2019-03-22 12:45:00,105.15,105.38,105.15,105.32,18671.0,93.8259,94.0311,93.8259,93.9776,18671.0
2019-03-22 12:50:00,105.33,105.62,105.31,105.61,25703.0,93.9865,94.2453,93.9687,94.2364,25703.0
2019-03-22 12:55:00,105.61,105.61,105.46,105.58,18500.0,94.2364,94.2364,94.1025,94.2096,18500.0
2019-03-22 13:00:00,105.57,105.74,105.55,105.63,21389.0,94.2007,94.3524,94.1828,94.2542,21389.0
2019-03-22 13:05:00,105.59,105.79,105.55,105.76,20882.0,94.2185,94.397,94.1828,94.3702,20882.0
2019-03-22 13:10:00,105.78,105.78,105.61,105.67,16965.0,94.388,94.388,94.2364,94.2899,16965.0
2019-03-22 13:15:00,105.68,105.75,105.63,105.73,13685.0,94.2988,94.3613,94.2542,94.3434,13685.0
2019-03-22 13:20:00,105.71,105.76,105.57,105.68,16084.0,94.3256,94.3702,94.2007,94.2988,16084.0
2019-03-22 13:25:00,105.69,105.69,105.57,105.64,17039.0,94.3077,94.3077,94.2007,94.2631,17039.0
2019-03-22 13:30:00,105.63,105.83,105.62,105.7,24496.0,94.2542,94.4327,94.2453,94.3167,24496.0
2019-03-22 13:35:00,105.7,105.73,105.58,105.62,13654.0,94.3167,94.3434,94.2096,94.2453,13654.0
2019-03-22 13:40:00,105.65,105.72,105.57,105.69,13701.0,94.272,94.3345,94.2007,94.3077,13701.0
2019-03-22 13:45:00,105.68,105.7,105.54,105.59,14177.0,94.2988,94.3167,94.1739,94.2185,14177.0
2019-03-22 13:50:00,105.58,105.65,105.5,105.55,18103.0,94.2096,94.272,94.1382,94.1828,18103.0
2019-03-22 13:55:00,105.53,105.53,105.3,105.38,16868.0,94.165,94.165,93.9597,94.0311,16868.0
2019-03-22 14:00:00,105.39,105.62,105.39,105.62,23882.0,94.04,94.2453,94.04,94.2453,23882.0
2019-03-22 14:05:00,105.61,105.64,105.47,105.55,18797.0,94.2364,94.2631,94.1114,94.1828,18797.0
2019-03-22 14:10:00,105.54,105.71,105.54,105.69,20000.0,94.1739,94.3256,94.1739,94.3077,20000.0
2019-03-22 14:15:00,105.7,105.87,105.69,105.73,21081.0,94.3167,94.4684,94.3077,94.3434,21081.0
2019-03-22 14:20:00,105.71,105.81,105.68,105.76,16856.0,94.3256,94.4148,94.2988,94.3702,16856.0
2019-03-22 14:25:00,105.75,105.81,105.69,105.78,28031.0,94.3613,94.4148,94.3077,94.388,28031.0
2019-03-22 14:30:00,105.75,105.79,105.56,105.58,23565.0,94.3613,94.397,94.1917,94.2096,23565.0
2019-03-22 14:35:00,105.56,105.66,105.54,105.57,41964.0,94.1917,94.281,94.1739,94.2007,41964.0
2019-03-22 14:40:00,105.59,105.77,105.59,105.7,26745.0,94.2185,94.3791,94.2185,94.3167,26745.0
2019-03-22 14:45:00,105.71,105.83,105.67,105.74,36158.0,94.3256,94.4327,94.2899,94.3524,36158.0
2019-03-22 14:50:00,105.75,105.91,105.71,105.74,40376.0,94.3613,94.504,94.3256,94.3524,40376.0
2019-03-22 14:55:00,105.76,105.83,105.75,105.76,24643.0,94.3702,94.4327,94.3613,94.3702,24643.0
2019-03-22 15:00:00,105.76,105.92,105.73,105.73,25563.0,94.3702,94.513,94.3434,94.3434,25563.0
2019-03-22 15:05:00,105.74,105.92,105.73,105.82,32951.0,94.3524,94.513,94.3434,94.4237,32951.0
2019-03-22 15:10:00,105.81,105.85,105.68,105.7,28379.0,94.4148,94.4505,94.2988,94.3167,28379.0
2019-03-22 15:15:00,105.69,105.79,105.64,105.73,31394.0,94.3077,94.397,94.2631,94.3434,31394.0
2019-03-22 15:20:00,105.72,105.88,105.72,105.86,25611.0,94.3345,94.4773,94.3345,94.4594,25611.0
2019-03-22 15:25:00,105.86,105.86,105.6,105.6,38414.0,94.4594,94.4594,94.2274,94.2274,38414.0
2019-03-22 15:30:00,105.6,105.61,105.34,105.36,39554.0,94.2274,94.2364,93.9954,94.0133,39554.0
2019-03-22 15:35:00,105.36,105.44,105.24,105.24,90247.0,94.0133,94.0847,93.9062,93.9062,90247.0
2019-03-22 15:40:00,105.24,105.31,105.19,105.22,59103.0,93.9062,93.9687,93.8616,93.8884,59103.0
2019-03-22 15:45:00,105.22,105.46,105.21,105.36,83118.0,93.8884,94.1025,93.8794,94.0133,83118.0
2019-03-22 15:50:00,105.35,105.36,105.13,105.16,124195.0,94.0044,94.0133,93.808,93.8348,124195.0
2019-03-22 15:55:00,105.17,105.23,104.92,104.96,218780.0,93.8437,93.8973,93.6207,93.6564,218780.0
2019-03-25 09:30:00,104.76,105.74,104.76,105.71,36935.0,93.4779,94.3524,93.4779,94.3256,36935.0
2019-03-25 09:35:00,105.68,106.22,105.66,105.91,24233.0,94.2988,94.7807,94.281,94.504,24233.0
2019-03-25 09:40:00,105.91,106.04,105.79,105.87,34285.0,94.504,94.62,94.397,94.4684,34285.0
2019-03-25 09:45:00,105.86,105.88,105.32,105.57,38136.0,94.4594,94.4773,93.9776,94.2007,38136.0
2019-03-25 09:50:00,105.58,105.96,105.58,105.77,20780.0,94.2096,94.5487,94.2096,94.3791,20780.0
2019-03-25 09:55:00,105.76,106.02,105.67,105.93,37529.0,94.3702,94.6022,94.2899,94.5219,37529.0
2019-03-25 10:00:00,105.93,106.07,105.83,105.91,41882.0,94.5219,94.6468,94.4327,94.504,41882.0
2019-03-25 10:05:00,105.9,106.05,105.87,105.87,40214.0,94.4951,94.629,94.4684,94.4684,40214.0
2019-03-25 10:10:00,105.84,105.87,105.52,105.55,50043.0,94.4416,94.4684,94.156,94.1828,50043.0
2019-03-25 10:15:00,105.54,105.79,105.52,105.77,55212.0,94.1739,94.397,94.156,94.3791,55212.0
2019-03-25 10:20:00,105.79,105.92,105.72,105.92,22809.0,94.397,94.513,94.3345,94.513,22809.0
2019-03-25 10:25:00,105.92,105.99,105.82,105.99,30708.0,94.513,94.5754,94.4237,94.5754,30708.0
2019-03-25 10:30:00,105.98,106.3,105.98,106.09,38769.0,94.5665,94.852,94.5665,94.6647,38769.0
2019-03-25 10:35:00,106.08,106.11,105.99,106.0,21330.0,94.6557,94.6825,94.5754,94.5844,21330.0
2019-03-25 10:40:00,105.98,106.18,105.98,106.12,28303.0,94.5665,94.745,94.5665,94.6914,28303.0
2019-03-25 10:45:00,106.16,106.36,106.1,106.36,30627.0,94.7271,94.9056,94.6736,94.9056,30627.0
2019-03-25 10:50:00,106.35,106.55,106.35,106.4,42674.0,94.8967,95.0751,94.8967,94.9413,42674.0
2019-03-25 10:55:00,106.4,106.51,106.39,106.45,32389.0,94.9413,95.0394,94.9324,94.9859,32389.0
2019-03-25 11:00:00,106.44,106.47,106.37,106.47,49954.0,94.977,95.0037,94.9145,95.0037,49954.0
2019-03-25 11:05:00,106.47,106.59,106.46,106.52,37577.0,95.0037,95.1108,94.9948,95.0484,37577.0
2019-03-25 11:10:00,106.53,106.66,106.41,106.64,66780.0,95.0573,95.1733,94.9502,95.1554,66780.0
2019-03-25 11:15:00,106.62,106.71,106.6,106.68,28229.0,95.1376,95.2179,95.1197,95.1911,28229.0
2019-03-25 11:20:00,106.71,106.74,106.64,106.67,30200.0,95.2179,95.2447,95.1554,95.1822,30200.0
2019-03-25 11:25:00,106.68,106.8,106.68,106.73,29363.0,95.1911,95.2982,95.1911,95.2357,29363.0
2019-03-25 11:30:00,106.72,106.73,106.6,106.62,23965.0,95.2268,95.2357,95.1197,95.1376,23965.0
2019-03-25 11:35:00,106.6,106.61,106.47,106.49,44449.0,95.1197,95.1287,95.0037,95.0216,44449.0
2019-03-25 11:40:00,106.5,106.53,106.38,106.4,34030.0,95.0305,95.0573,94.9234,94.9413,34030.0
2019-03-25 11:45:00,106.39,106.42,106.22,106.24,43174.0,94.9324,94.9591,94.7807,94.7985,43174.0
2019-03-25 11:50:00,106.23,106.38,106.21,106.36,18607.0,94.7896,94.9234,94.7717,94.9056,18607.0
2019-03-25 11:55:00,106.36,106.48,106.31,106.32,27683.0,94.9056,95.0127,94.861,94.8699,27683.0
2019-03-25 12:00:00,106.31,106.35,106.21,106.34,21522.0,94.861,94.8967,94.7717,94.8877,21522.0
2019-03-25 12:05:00,106.34,106.46,106.33,106.42,14656.0,94.8877,94.9948,94.8788,94.9591,14656.0
2019-03-25 12:10:00,106.41,106.44,106.27,106.31,18754.0,94.9502,94.977,94.8253,94.861,18754.0
2019-03-25 12:15:00,106.31,106.44,106.26,106.43,19645.0,94.861,94.977,94.8164,94.968,19645.0
2019-03-25 12:20:00,106.45,106.59,106.44,106.59,20191.0,94.9859,95.1108,94.977,95.1108,20191.0
2019-03-25 12:25:00,106.59,106.62,106.37,106.39,33834.0,95.1108,95.1376,94.9145,94.9324,33834.0
2019-03-25 12:30:00,106.4,106.41,106.18,106.22,20168.0,94.9413,94.9502,94.745,94.7807,20168.0
2019-03-25 12:35:00,106.21,106.21,106.05,106.06,15407.0,94.7717,94.7717,94.629,94.6379,15407.0
2019-03-25 12:40:00,106.05,106.09,105.89,105.96,36802.0,94.629,94.6647,94.4862,94.5487,36802.0
2019-03-25 12:45:00,105.95,106.07,105.92,106.02,28867.0,94.5397,94.6468,94.513,94.6022,28867.0
2019-03-25 12:50:00,106.04,106.19,106.04,106.15,19387.0,94.62,94.7539,94.62,94.7182,19387.0
2019-03-25 12:55:00,106.15,106.34,106.11,106.34,36813.0,94.7182,94.8877,94.6825,94.8877,36813.0
2019-03-25 13:00:00,106.36,106.36,106.0,106.06,44552.0,94.9056,94.9056,94.5844,94.6379,44552.0
2019-03-25 13:05:00,106.06,106.14,106.02,106.1,16847.0,94.6379,94.7093,94.6022,94.6736,16847.0
2019-03-25 13:10:00,106.09,106.32,106.06,106.23,19048.0,94.6647,94.8699,94.6379,94.7896,19048.0
2019-03-25 13:15:00,106.21,106.25,106.12,106.15,15845.0,94.7717,94.8074,94.6914,94.7182,15845.0
2019-03-25 13:20:00,106.16,106.18,106.01,106.07,17136.0,94.7271,94.745,94.5933,94.6468,17136.0
2019-03-25 13:25:00,106.08,106.13,105.98,106.09,13740.0,94.6557,94.7004,94.5665,94.6647,13740.0
2019-03-25 13:30:00,106.09,106.1,105.95,106.01,15800.0,94.6647,94.6736,94.5397,94.5933,15800.0
2019-03-25 13:35:00,105.99,106.11,105.99,106.09,23509.0,94.5754,94.6825,94.5754,94.6647,23509.0
2019-03-25 13:40:00,106.09,106.11,106.03,106.05,16517.0,94.6647,94.6825,94.6111,94.629,16517.0
2019-03-25 13:45:00,106.05,106.05,105.77,105.82,37989.0,94.629,94.629,94.3791,94.4237,37989.0
2019-03-25 13:50:00,105.81,105.87,105.75,105.75,24254.0,94.4148,94.4684,94.3613,94.3613,24254.0
2019-03-25 13:55:00,105.75,105.89,105.74,105.89,26354.0,94.3613,94.4862,94.3524,94.4862,26354.0
2019-03-25 14:00:00,105.87,106.0,105.82,105.96,34845.0,94.4684,94.5844,94.4237,94.5487,34845.0
2019-03-25 14:05:00,105.95,105.96,105.76,105.8,48235.0,94.5397,94.5487,94.3702,94.4059,48235.0
2019-03-25 14:10:00,105.81,105.83,105.71,105.82,57132.0,94.4148,94.4327,94.3256,94.4237,57132.0
2019-03-25 14:15:00,105.83,105.85,105.66,105.73,24855.0,94.4327,94.4505,94.281,94.3434,24855.0
2019-03-25 14:20:00,105.74,105.77,105.6,105.67,34430.0,94.3524,94.3791,94.2274,94.2899,34430.0
2019-03-25 14:25:00,105.67,105.85,105.62,105.85,43158.0,94.2899,94.4505,94.2453,94.4505,43158.0
2019-03-25 14:30:00,105.85,105.96,105.84,105.9,39495.0,94.4505,94.5487,94.4416,94.4951,39495.0
2019-03-25 14:35:00,105.89,105.97,105.83,105.89,35361.0,94.4862,94.5576,94.4327,94.4862,35361.0
2019-03-25 14:40:00,105.89,106.05,105.81,106.03,58600.0,94.4862,94.629,94.4148,94.6111,58600.0
2019-03-25 14:45:00,106.05,106.08,105.95,105.96,29177.0,94.629,94.6557,94.5397,94.5487,29177.0
2019-03-25 14:50:00,105.97,105.98,105.89,105.89,26578.0,94.5576,94.5665,94.4862,94.4862,26578.0
2019-03-25 14:55:00,105.91,105.98,105.87,105.96,32959.0,94.504,94.5665,94.4684,94.5487,32959.0
2019-03-25 15:00:00,105.95,106.09,105.94,105.98,25366.0,94.5397,94.6647,94.5308,94.5665,25366.0
2019-03-25 15:05:00,105.98,106.1,105.96,106.08,24783.0,94.5665,94.6736,94.5487,94.6557,24783.0
2019-03-25 15:10:00,106.08,106.26,106.06,106.25,27020.0,94.6557,94.8164,94.6379,94.8074,27020.0
2019-03-25 15:15:00,106.26,106.27,106.13,106.17,24513.0,94.8164,94.8253,94.7004,94.736,24513.0
2019-03-25 15:20:00,106.17,106.35,106.16,106.32,26905.0,94.736,94.8967,94.7271,94.8699,26905.0
2019-03-25 15:25:00,106.31,106.44,106.28,106.31,47402.0,94.861,94.977,94.8342,94.861,47402.0
2019-03-25 15:30:00,106.32,106.35,106.19,106.22,50059.0,94.8699,94.8967,94.7539,94.7807,50059.0
2019-03-25 15:35:00,106.22,106.23,106.11,106.12,46290.0,94.7807,94.7896,94.6825,94.6914,46290.0
2019-03-25 15:40:00,106.11,106.25,106.08,106.23,65516.0,94.6825,94.8074,94.6557,94.7896,65516.0
2019-03-25 15:45:00,106.22,106.29,106.03,106.05,58610.0,94.7807,94.8431,94.6111,94.629,58610.0
2019-03-25 15:50:00,106.06,106.13,106.01,106.02,101974.0,94.6379,94.7004,94.5933,94.6022,101974.0
2019-03-25 15:55:00,106.02,106.16,105.93,106.05,214553.0,94.6022,94.7271,94.5219,94.629,214553.0
2019-03-26 09:30:00,106.86,106.94,106.44,106.8,212750.0,95.3517,95.4231,94.977,95.2982,212750.0
2019-03-26 09:35:00,106.8,106.95,106.55,106.81,99510.0,95.2982,95.432,95.0751,95.3071,99510.0
2019-03-26 09:40:00,106.88,107.15,106.76,107.09,63192.0,95.3696,95.6105,95.2625,95.557,63192.0
2019-03-26 09:45:00,107.07,107.2,106.63,106.63,28405.0,95.5391,95.6551,95.1465,95.1465,28405.0
2019-03-26 09:50:00,106.71,106.84,106.51,106.64,30493.0,95.2179,95.3339,95.0394,95.1554,30493.0
2019-03-26 09:55:00,106.64,106.72,106.51,106.64,71168.0,95.1554,95.2268,95.0394,95.1554,71168.0
2019-03-26 10:00:00,106.63,106.79,106.39,106.63,34706.0,95.1465,95.2893,94.9324,95.1465,34706.0
2019-03-26 10:05:00,106.59,106.66,106.45,106.47,96657.0,95.1108,95.1733,94.9859,95.0037,96657.0
2019-03-26 10:10:00,106.47,106.75,106.47,106.73,48363.0,95.0037,95.2536,95.0037,95.2357,48363.0
2019-03-26 10:15:00,106.73,106.77,106.64,106.77,120521.0,95.2357,95.2714,95.1554,95.2714,120521.0
2019-03-26 10:20:00,106.78,106.88,106.65,106.78,84938.0,95.2804,95.3696,95.1644,95.2804,84938.0
2019-03-26 10:25:00,106.77,107.18,106.77,107.13,27059.0,95.2714,95.6373,95.2714,95.5927,27059.0
2019-03-26 10:30:00,107.13,107.22,106.92,106.92,51694.0,95.5927,95.673,95.4053,95.4053,51694.0
2019-03-26 10:35:00,106.96,107.02,106.91,106.97,24847.0,95.441,95.4945,95.3964,95.4499,24847.0
2019-03-26 10:40:00,106.96,107.02,106.8,106.85,22074.0,95.441,95.4945,95.2982,95.3428,22074.0
2019-03-26 10:45:00,106.85,106.99,106.83,106.94,28440.0,95.3428,95.4677,95.325,95.4231,28440.0
2019-03-26 10:50:00,106.93,106.99,106.89,106.99,131560.0,95.4142,95.4677,95.3785,95.4677,131560.0
2019-03-26 10:55:00,107.0,107.18,106.96,106.97,56826.0,95.4767,95.6373,95.441,95.4499,56826.0
2019-03-26 11:00:00,106.98,107.03,106.87,106.97,74909.0,95.4588,95.5034,95.3607,95.4499,74909.0
2019-03-26 11:05:00,106.96,107.06,106.91,107.0,27958.0,95.441,95.5302,95.3964,95.4767,27958.0
2019-03-26 11:10:00,106.99,106.99,106.79,106.8,21275.0,95.4677,95.4677,95.2893,95.2982,21275.0
2019-03-26 11:15:00,106.78,106.9,106.7,106.73,32455.0,95.2804,95.3874,95.209,95.2357,32455.0
2019-03-26 11:20:00,106.73,106.84,106.67,106.74,20071.0,95.2357,95.3339,95.1822,95.2447,20071.0
2019-03-26 11:25:00,106.74,106.78,106.68,106.72,14531.0,95.2447,95.2804,95.1911,95.2268,14531.0
2019-03-26 11:30:00,106.69,106.76,106.57,106.65,17057.0,95.2,95.2625,95.093,95.1644,17057.0
2019-03-26 11:35:00,106.62,106.76,106.58,106.71,11346.0,95.1376,95.2625,95.1019,95.2179,11346.0
2019-03-26 11:40:00,106.72,106.76,106.65,106.67,18576.0,95.2268,95.2625,95.1644,95.1822,18576.0
2019-03-26 11:45:00,106.68,106.68,106.49,106.6,16406.0,95.1911,95.1911,95.0216,95.1197,16406.0
2019-03-26 11:50:00,106.6,106.6,106.19,106.37,31834.0,95.1197,95.1197,94.7539,94.9145,31834.0
2019-03-26 11:55:00,106.36,106.44,106.31,106.43,23652.0,94.9056,94.977,94.861,94.968,23652.0
2019-03-26 12:00:00,106.42,106.46,106.35,106.39,19650.0,94.9591,94.9948,94.8967,94.9324,19650.0
2019-03-26 12:05:00,106.4,106.41,106.19,106.24,20969.0,94.9413,94.9502,94.7539,94.7985,20969.0
2019-03-26 12:10:00,106.24,106.3,106.21,106.25,27925.0,94.7985,94.852,94.7717,94.8074,27925.0
2019-03-26 12:15:00,106.25,106.28,106.14,106.22,20685.0,94.8074,94.8342,94.7093,94.7807,20685.0
2019-03-26 12:20:00,106.24,106.24,105.98,105.99,18918.0,94.7985,94.7985,94.5665,94.5754,18918.0
2019-03-26 12:25:00,105.99,106.09,105.91,105.99,36904.0,94.5754,94.6647,94.504,94.5754,36904.0
2019-03-26 12:30:00,106.0,106.03,105.89,105.89,40518.0,94.5844,94.6111,94.4862,94.4862,40518.0
2019-03-26 12:35:00,105.88,105.96,105.84,105.85,18730.0,94.4773,94.5487,94.4416,94.4505,18730.0
2019-03-26 12:40:00,105.87,106.01,105.75,106.0,22774.0,94.4684,94.5933,94.3613,94.5844,22774.0
2019-03-26 12:45:00,105.98,106.01,105.89,105.99,17873.0,94.5665,94.5933,94.4862,94.5754,17873.0
2019-03-26 12:50:00,105.98,106.05,105.9,106.05,60313.0,94.5665,94.629,94.4951,94.629,60313.0
2019-03-26 12:55:00,106.06,106.12,106.02,106.1,31060.0,94.6379,94.6914,94.6022,94.6736,31060.0
2019-03-26 13:00:00,106.09,106.11,106.04,106.08,43760.0,94.6647,94.6825,94.62,94.6557,43760.0
2019-03-26 13:05:00,106.08,106.11,106.03,106.09,33011.0,94.6557,94.6825,94.6111,94.6647,33011.0
2019-03-26 13:10:00,106.09,106.28,106.08,106.26,22808.0,94.6647,94.8342,94.6557,94.8164,22808.0
2019-03-26 13:15:00,106.29,106.32,106.21,106.31,20251.0,94.8431,94.8699,94.7717,94.861,20251.0
2019-03-26 13:20:00,106.31,106.31,106.16,106.2,13314.0,94.861,94.861,94.7271,94.7628,13314.0
2019-03-26 13:25:00,106.2,106.2,106.08,106.1,15826.0,94.7628,94.7628,94.6557,94.6736,15826.0
2019-03-26 13:30:00,106.08,106.09,105.97,105.99,15874.0,94.6557,94.6647,94.5576,94.5754,15874.0
2019-03-26 13:35:00,106.0,106.0,105.81,105.84,20280.0,94.5844,94.5844,94.4148,94.4416,20280.0
2019-03-26 13:40:00,105.87,105.97,105.86,105.93,15839.0,94.4684,94.5576,94.4594,94.5219,15839.0
2019-03-26 13:45:00,105.93,106.04,105.93,106.0,17692.0,94.5219,94.62,94.5219,94.5844,17692.0
2019-03-26 13:50:00,106.0,106.01,105.9,105.95,19755.0,94.5844,94.5933,94.4951,94.5397,19755.0
2019-03-26 13:55:00,105.95,105.98,105.87,105.92,17280.0,94.5397,94.5665,94.4684,94.513,17280.0
2019-03-26 14:00:00,105.91,105.96,105.84,105.88,40801.0,94.504,94.5487,94.4416,94.4773,40801.0
2019-03-26 14:05:00,105.88,105.91,105.82,105.82,44045.0,94.4773,94.504,94.4237,94.4237,44045.0
2019-03-26 14:10:00,105.8,105.87,105.75,105.85,25579.0,94.4059,94.4684,94.3613,94.4505,25579.0
2019-03-26 14:15:00,105.86,105.93,105.85,105.89,23289.0,94.4594,94.5219,94.4505,94.4862,23289.0
2019-03-26 14:20:00,105.9,105.91,105.8,105.89,19887.0,94.4951,94.504,94.4059,94.4862,19887.0
2019-03-26 14:25:00,105.89,105.9,105.63,105.65,43895.0,94.4862,94.4951,94.2542,94.272,43895.0
2019-03-26 14:30:00,105.65,105.73,105.51,105.57,40840.0,94.272,94.3434,94.1471,94.2007,40840.0
2019-03-26 14:35:00,105.56,105.72,105.54,105.66,27440.0,94.1917,94.3345,94.1739,94.281,27440.0
2019-03-26 14:40:00,105.67,105.7,105.56,105.66,58133.0,94.2899,94.3167,94.1917,94.281,58133.0
2019-03-26 14:45:00,105.66,105.87,105.64,105.85,27599.0,94.281,94.4684,94.2631,94.4505,27599.0
2019-03-26 14:50:00,105.85,105.87,105.8,105.8,25529.0,94.4505,94.4684,94.4059,94.4059,25529.0
2019-03-26 14:55:00,105.81,106.09,105.8,106.09,35589.0,94.4148,94.6647,94.4059,94.6647,35589.0
2019-03-26 15:00:00,106.09,106.12,105.95,105.95,44090.0,94.6647,94.6914,94.5397,94.5397,44090.0
2019-03-26 15:05:00,105.95,106.04,105.95,105.97,44322.0,94.5397,94.62,94.5397,94.5576,44322.0
2019-03-26 15:10:00,105.97,106.01,105.88,105.9,33032.0,94.5576,94.5933,94.4773,94.4951,33032.0
2019-03-26 15:15:00,105.91,106.01,105.86,105.87,31787.0,94.504,94.5933,94.4594,94.4684,31787.0
2019-03-26 15:20:00,105.89,105.92,105.82,105.87,27746.0,94.4862,94.513,94.4237,94.4684,27746.0
2019-03-26 15:25:00,105.87,106.0,105.8,105.94,33537.0,94.4684,94.5844,94.4059,94.5308,33537.0
2019-03-26 15:30:00,105.94,106.03,105.91,105.98,43385.0,94.5308,94.6111,94.504,94.5665,43385.0
2019-03-26 15:35:00,105.97,106.06,105.97,105.99,54193.0,94.5576,94.6379,94.5576,94.5754,54193.0
2019-03-26 15:40:00,105.99,106.05,105.93,105.95,53633.0,94.5754,94.629,94.5219,94.5397,53633.0
2019-03-26 15:45:00,105.96,106.01,105.84,105.87,91841.0,94.5487,94.5933,94.4416,94.4684,91841.0
2019-03-26 15:50:00,105.87,105.89,105.7,105.89,153353.0,94.4684,94.4862,94.3167,94.4862,153353.0
2019-03-26 15:55:00,105.89,106.09,105.89,105.97,536054.0,94.4862,94.6647,94.4862,94.5576,536054.0
2019-03-27 09:30:00,106.04,107.35,105.99,107.02,82495.0,94.62,95.789,94.5754,95.4945,82495.0
2019-03-27 09:35:00,106.99,107.3,106.85,107.01,95410.0,95.4677,95.7444,95.3428,95.4856,95410.0
2019-03-27 09:40:00,107.01,107.42,107.0,107.05,44511.0,95.4856,95.8514,95.4767,95.5213,44511.0
2019-03-27 09:45:00,107.05,107.2,106.96,107.2,57977.0,95.5213,95.6551,95.441,95.6551,57977.0
2019-03-27 09:50:00,107.2,107.48,107.11,107.43,44245.0,95.6551,95.905,95.5748,95.8604,44245.0
2019-03-27 09:55:00,107.42,107.42,106.96,107.16,30888.0,95.8514,95.8514,95.441,95.6194,30888.0
2019-03-27 10:00:00,107.17,107.21,107.04,107.16,27326.0,95.6284,95.664,95.5124,95.6194,27326.0
2019-03-27 10:05:00,107.17,107.54,107.17,107.49,118548.0,95.6284,95.9585,95.6284,95.9139,118548.0
2019-03-27 10:10:00,107.53,107.6,107.31,107.52,57055.0,95.9496,96.012,95.7533,95.9407,57055.0
2019-03-27 10:15:00,107.51,107.72,107.5,107.71,87373.0,95.9317,96.1191,95.9228,96.1102,87373.0
2019-03-27 10:20:00,107.68,107.92,107.58,107.92,33994.0,96.0834,96.2976,95.9942,96.2976,33994.0
2019-03-27 10:25:00,107.95,108.03,107.7,107.86,69602.0,96.3243,96.3957,96.1013,96.244,69602.0
2019-03-27 10:30:00,107.87,108.04,107.78,108.0,46636.0,96.253,96.4047,96.1727,96.369,46636.0
2019-03-27 10:35:00,108.0,108.02,107.58,107.76,38251.0,96.369,96.3868,95.9942,96.1548,38251.0
2019-03-27 10:40:00,107.72,107.74,107.31,107.34,35397.0,96.1191,96.137,95.7533,95.78,35397.0
2019-03-27 10:45:00,107.34,107.61,107.23,107.51,86597.0,95.78,96.021,95.6819,95.9317,86597.0
2019-03-27 10:50:00,107.5,107.65,107.38,107.52,50009.0,95.9228,96.0567,95.8157,95.9407,50009.0
2019-03-27 10:55:00,107.53,107.69,107.49,107.69,41461.0,95.9496,96.0924,95.9139,96.0924,41461.0
2019-03-27 11:00:00,107.69,107.9,107.68,107.75,37833.0,96.0924,96.2797,96.0834,96.1459,37833.0
2019-03-27 11:05:00,107.73,107.76,107.62,107.74,35052.0,96.128,96.1548,96.0299,96.137,35052.0
2019-03-27 11:10:00,107.72,107.74,107.46,107.5,29484.0,96.1191,96.137,95.8871,95.9228,29484.0
2019-03-27 11:15:00,107.5,107.52,107.31,107.44,58586.0,95.9228,95.9407,95.7533,95.8693,58586.0
2019-03-27 11:20:00,107.44,107.53,107.35,107.49,25386.0,95.8693,95.9496,95.789,95.9139,25386.0
2019-03-27 11:25:00,107.49,107.56,107.36,107.38,26990.0,95.9139,95.9764,95.7979,95.8157,26990.0
2019-03-27 11:30:00,107.38,107.5,107.16,107.22,68936.0,95.8157,95.9228,95.6194,95.673,68936.0
2019-03-27 11:35:00,107.17,107.4,107.12,107.39,30412.0,95.6284,95.8336,95.5837,95.8247,30412.0
2019-03-27 11:40:00,107.39,107.43,107.01,107.02,31674.0,95.8247,95.8604,95.4856,95.4945,31674.0
2019-03-27 11:45:00,107.03,107.12,106.94,107.06,38692.0,95.5034,95.5837,95.4231,95.5302,38692.0
2019-03-27 11:50:00,107.06,107.1,106.95,107.09,33060.0,95.5302,95.5659,95.432,95.557,33060.0
2019-03-27 11:55:00,107.08,107.24,107.02,107.18,25006.0,95.548,95.6908,95.4945,95.6373,25006.0
2019-03-27 12:00:00,107.16,107.23,107.0,107.18,28196.0,95.6194,95.6819,95.4767,95.6373,28196.0
2019-03-27 12:05:00,107.17,107.21,107.12,107.15,19682.0,95.6284,95.664,95.5837,95.6105,19682.0
2019-03-27 12:10:00,107.16,107.23,107.09,107.1,22618.0,95.6194,95.6819,95.557,95.5659,22618.0
2019-03-27 12:15:00,107.1,107.16,107.06,107.16,18565.0,95.5659,95.6194,95.5302,95.6194,18565.0
2019-03-27 12:20:00,107.16,107.31,107.15,107.28,25140.0,95.6194,95.7533,95.6105,95.7265,25140.0
2019-03-27 12:25:00,107.27,107.3,107.17,107.26,33881.0,95.7176,95.7444,95.6284,95.7087,33881.0
2019-03-27 12:30:00,107.26,107.38,107.22,107.32,18780.0,95.7087,95.8157,95.673,95.7622,18780.0
2019-03-27 12:35:00,107.31,107.32,107.21,107.26,27318.0,95.7533,95.7622,95.664,95.7087,27318.0
2019-03-27 12:40:00,107.25,107.26,107.13,107.23,18938.0,95.6997,95.7087,95.5927,95.6819,18938.0
2019-03-27 12:45:00,107.23,107.3,107.14,107.25,24010.0,95.6819,95.7444,95.6016,95.6997,24010.0
2019-03-27 12:50:00,107.24,107.3,107.17,107.3,18677.0,95.6908,95.7444,95.6284,95.7444,18677.0
2019-03-27 12:55:00,107.28,107.32,107.22,107.24,31406.0,95.7265,95.7622,95.673,95.6908,31406.0
2019-03-27 13:00:00,107.23,107.33,107.18,107.27,75033.0,95.6819,95.7711,95.6373,95.7176,75033.0
2019-03-27 13:05:00,107.27,107.38,107.21,107.21,35809.0,95.7176,95.8157,95.664,95.664,35809.0
2019-03-27 13:10:00,107.21,107.69,107.21,107.69,30780.0,95.664,96.0924,95.664,96.0924,30780.0
2019-03-27 13:15:00,107.68,107.7,107.48,107.58,17919.0,96.0834,96.1013,95.905,95.9942,17919.0
2019-03-27 13:20:00,107.55,107.64,107.45,107.54,12875.0,95.9674,96.0477,95.8782,95.9585,12875.0
2019-03-27 13:25:00,107.52,107.65,107.51,107.61,13816.0,95.9407,96.0567,95.9317,96.021,13816.0
2019-03-27 13:30:00,107.6,107.65,107.56,107.58,13353.0,96.012,96.0567,95.9764,95.9942,13353.0
2019-03-27 13:35:00,107.58,107.61,107.52,107.6,16304.0,95.9942,96.021,95.9407,96.012,16304.0
2019-03-27 13:40:00,107.62,107.71,107.59,107.7,43085.0,96.0299,96.1102,96.0031,96.1013,43085.0
2019-03-27 13:45:00,107.69,107.75,107.61,107.61,15839.0,96.0924,96.1459,96.021,96.021,15839.0
2019-03-27 13:50:00,107.62,107.69,107.61,107.68,19777.0,96.0299,96.0924,96.021,96.0834,19777.0
2019-03-27 13:55:00,107.71,107.73,107.58,107.61,16354.0,96.1102,96.128,95.9942,96.021,16354.0
2019-03-27 14:00:00,107.62,107.75,107.56,107.74,21530.0,96.0299,96.1459,95.9764,96.137,21530.0
2019-03-27 14:05:00,107.76,107.8,107.71,107.8,18222.0,96.1548,96.1905,96.1102,96.1905,18222.0
2019-03-27 14:10:00,107.8,107.95,107.79,107.91,42774.0,96.1905,96.3243,96.1816,96.2887,42774.0
2019-03-27 14:15:00,107.9,107.91,107.74,107.74,26131.0,96.2797,96.2887,96.137,96.137,26131.0
2019-03-27 14:20:00,107.75,107.77,107.65,107.76,25681.0,96.1459,96.1637,96.0567,96.1548,25681.0
2019-03-27 14:25:00,107.76,107.78,107.68,107.74,25877.0,96.1548,96.1727,96.0834,96.137,25877.0
2019-03-27 14:30:00,107.72,107.9,107.72,107.79,24834.0,96.1191,96.2797,96.1191,96.1816,24834.0
2019-03-27 14:35:00,107.78,107.87,107.6,107.63,25110.0,96.1727,96.253,96.012,96.0388,25110.0
2019-03-27 14:40:00,107.65,107.67,107.59,107.67,47200.0,96.0567,96.0745,96.0031,96.0745,47200.0
2019-03-27 14:45:00,107.67,107.76,107.65,107.74,26479.0,96.0745,96.1548,96.0567,96.137,26479.0
2019-03-27 14:50:00,107.73,107.88,107.73,107.82,32280.0,96.128,96.2619,96.128,96.2084,32280.0
2019-03-27 14:55:00,107.83,107.87,107.63,107.66,27021.0,96.2173,96.253,96.0388,96.0656,27021.0
2019-03-27 15:00:00,107.67,107.72,107.56,107.58,24436.0,96.0745,96.1191,95.9764,95.9942,24436.0
2019-03-27 15:05:00,107.59,107.6,107.48,107.56,70319.0,96.0031,96.012,95.905,95.9764,70319.0
2019-03-27 15:10:00,107.56,107.65,107.42,107.48,40172.0,95.9764,96.0567,95.8514,95.905,40172.0
2019-03-27 15:15:00,107.48,107.49,107.41,107.46,55097.0,95.905,95.9139,95.8425,95.8871,55097.0
2019-03-27 15:20:00,107.47,107.49,107.41,107.43,57460.0,95.896,95.9139,95.8425,95.8604,57460.0
2019-03-27 15:25:00,107.44,107.65,107.43,107.64,26785.0,95.8693,96.0567,95.8604,96.0477,26785.0
2019-03-27 15:30:00,107.64,107.74,107.57,107.61,67586.0,96.0477,96.137,95.9853,96.021,67586.0
2019-03-27 15:35:00,107.61,107.64,107.48,107.54,54422.0,96.021,96.0477,95.905,95.9585,54422.0
2019-03-27 15:40:00,107.54,107.59,107.5,107.53,54495.0,95.9585,96.0031,95.9228,95.9496,54495.0
2019-03-27 15:45:00,107.54,107.61,107.42,107.45,53310.0,95.9585,96.021,95.8514,95.8782,53310.0
2019-03-27 15:50:00,107.45,107.51,107.28,107.29,115752.0,95.8782,95.9317,95.7265,95.7354,115752.0
2019-03-27 15:55:00,107.28,107.44,107.21,107.42,178375.0,95.7265,95.8693,95.664,95.8514,178375.0
2019-03-28 09:30:00,107.88,108.26,107.73,107.74,39197.0,96.2619,96.601,96.128,96.137,39197.0
2019-03-28 09:35:00,107.81,108.49,107.8,108.43,29368.0,96.1994,96.8062,96.1905,96.7527,29368.0
2019-03-28 09:40:00,108.39,108.65,108.27,108.65,33791.0,96.717,96.949,96.6099,96.949,33791.0
2019-03-28 09:45:00,108.65,108.66,108.46,108.57,22800.0,96.949,96.9579,96.7794,96.8776,22800.0
2019-03-28 09:50:00,108.59,108.61,108.25,108.3,37991.0,96.8954,96.9133,96.592,96.6367,37991.0
2019-03-28 09:55:00,108.31,108.62,108.26,108.61,52180.0,96.6456,96.9222,96.601,96.9133,52180.0
2019-03-28 10:00:00,108.63,108.78,108.51,108.78,39219.0,96.9311,97.065,96.824,97.065,39219.0
2019-03-28 10:05:00,108.76,108.89,108.72,108.89,122677.0,97.0471,97.1631,97.0114,97.1631,122677.0
2019-03-28 10:10:00,108.89,108.89,108.78,108.83,69280.0,97.1631,97.1631,97.065,97.1096,69280.0
2019-03-28 10:15:00,108.81,108.88,108.51,108.54,75847.0,97.0917,97.1542,96.824,96.8508,75847.0
2019-03-28 10:20:00,108.55,108.81,108.54,108.77,22685.0,96.8597,97.0917,96.8508,97.056,22685.0
2019-03-28 10:25:00,108.76,108.84,108.76,108.79,22480.0,97.0471,97.1185,97.0471,97.0739,22480.0
2019-03-28 10:30:00,108.8,108.85,108.66,108.7,40864.0,97.0828,97.1274,96.9579,96.9936,40864.0
2019-03-28 10:35:00,108.68,108.69,108.5,108.5,18915.0,96.9757,96.9847,96.8151,96.8151,18915.0
2019-03-28 10:40:00,108.48,108.66,108.47,108.48,24648.0,96.7973,96.9579,96.7883,96.7973,24648.0
2019-03-28 10:45:00,108.49,108.64,108.43,108.57,22406.0,96.8062,96.94,96.7527,96.8776,22406.0
2019-03-28 10:50:00,108.58,108.61,108.39,108.46,47736.0,96.8865,96.9133,96.717,96.7794,47736.0
2019-03-28 10:55:00,108.46,108.52,108.3,108.34,25240.0,96.7794,96.833,96.6367,96.6723,25240.0
2019-03-28 11:00:00,108.35,108.37,108.09,108.15,46792.0,96.6813,96.6991,96.4493,96.5028,46792.0
2019-03-28 11:05:00,108.13,108.15,108.0,108.02,25804.0,96.485,96.5028,96.369,96.3868,25804.0
2019-03-28 11:10:00,108.01,108.16,107.99,108.11,41920.0,96.3779,96.5117,96.36,96.4671,41920.0
2019-03-28 11:15:00,108.12,108.22,108.05,108.09,23698.0,96.476,96.5653,96.4136,96.4493,23698.0
2019-03-28 11:20:00,108.07,108.1,107.92,107.97,33706.0,96.4314,96.4582,96.2976,96.3422,33706.0
2019-03-28 11:25:00,107.96,107.97,107.76,107.76,21459.0,96.3333,96.3422,96.1548,96.1548,21459.0
2019-03-28 11:30:00,107.78,107.89,107.72,107.84,18773.0,96.1727,96.2708,96.1191,96.2262,18773.0
2019-03-28 11:35:00,107.83,107.86,107.72,107.85,21859.0,96.2173,96.244,96.1191,96.2351,21859.0
2019-03-28 11:40:00,107.84,107.91,107.75,107.91,23969.0,96.2262,96.2887,96.1459,96.2887,23969.0
2019-03-28 11:45:00,107.91,108.15,107.85,108.13,24696.0,96.2887,96.5028,96.2351,96.485,24696.0
2019-03-28 11:50:00,108.13,108.2,108.02,108.08,22453.0,96.485,96.5474,96.3868,96.4403,22453.0
2019-03-28 11:55:00,108.1,108.27,108.03,108.27,26738.0,96.4582,96.6099,96.3957,96.6099,26738.0
2019-03-28 12:00:00,108.26,108.28,108.19,108.23,28302.0,96.601,96.6188,96.5385,96.5742,28302.0
2019-03-28 12:05:00,108.21,108.3,108.07,108.08,19419.0,96.5563,96.6367,96.4314,96.4403,19419.0
2019-03-28 12:10:00,108.08,108.08,107.93,107.99,21501.0,96.4403,96.4403,96.3065,96.36,21501.0
2019-03-28 12:15:00,107.97,108.11,107.96,108.11,29262.0,96.3422,96.4671,96.3333,96.4671,29262.0
2019-03-28 12:20:00,108.12,108.17,108.07,108.16,22393.0,96.476,96.5207,96.4314,96.5117,22393.0
2019-03-28 12:25:00,108.14,108.16,108.07,108.14,15007.0,96.4939,96.5117,96.4314,96.4939,15007.0
2019-03-28 12:30:00,108.15,108.18,108.02,108.06,14946.0,96.5028,96.5296,96.3868,96.4225,14946.0
2019-03-28 12:35:00,108.05,108.1,108.03,108.07,12190.0,96.4136,96.4582,96.3957,96.4314,12190.0
2019-03-28 12:40:00,108.09,108.13,108.06,108.07,14844.0,96.4493,96.485,96.4225,96.4314,14844.0
2019-03-28 12:45:00,108.07,108.11,108.0,108.11,17295.0,96.4314,96.4671,96.369,96.4671,17295.0
2019-03-28 12:50:00,108.13,108.3,108.1,108.28,23432.0,96.485,96.6367,96.4582,96.6188,23432.0
2019-03-28 12:55:00,108.29,108.36,108.22,108.35,15207.0,96.6277,96.6902,96.5653,96.6813,15207.0
2019-03-28 13:00:00,108.35,108.49,108.35,108.46,16047.0,96.6813,96.8062,96.6813,96.7794,16047.0
2019-03-28 13:05:00,108.46,108.47,108.39,108.4,12740.0,96.7794,96.7883,96.717,96.7259,12740.0
2019-03-28 13:10:00,108.41,108.48,108.39,108.43,12767.0,96.7348,96.7973,96.717,96.7527,12767.0
2019-03-28 13:15:00,108.41,108.55,108.4,108.47,16009.0,96.7348,96.8597,96.7259,96.7883,16009.0
2019-03-28 13:20:00,108.48,108.55,108.43,108.43,14826.0,96.7973,96.8597,96.7527,96.7527,14826.0
2019-03-28 13:25:00,108.44,108.63,108.43,108.61,25184.0,96.7616,96.9311,96.7527,96.9133,25184.0
2019-03-28 13:30:00,108.61,108.71,108.58,108.65,31726.0,96.9133,97.0025,96.8865,96.949,31726.0
2019-03-28 13:35:00,108.65,108.66,108.53,108.53,19709.0,96.949,96.9579,96.8419,96.8419,19709.0
2019-03-28 13:40:00,108.54,108.57,108.52,108.55,11950.0,96.8508,96.8776,96.833,96.8597,11950.0
2019-03-28 13:45:00,108.56,108.57,108.41,108.44,17409.0,96.8687,96.8776,96.7348,96.7616,17409.0
2019-03-28 13:50:00,108.46,108.55,108.44,108.54,19344.0,96.7794,96.8597,96.7616,96.8508,19344.0
2019-03-28 13:55:00,108.54,108.58,108.52,108.56,16319.0,96.8508,96.8865,96.833,96.8687,16319.0
2019-03-28 14:00:00,108.56,108.63,108.49,108.61,17098.0,96.8687,96.9311,96.8062,96.9133,17098.0
2019-03-28 14:05:00,108.6,108.63,108.54,108.6,18549.0,96.9043,96.9311,96.8508,96.9043,18549.0
2019-03-28 14:10:00,108.61,108.72,108.61,108.72,14273.0,96.9133,97.0114,96.9133,97.0114,14273.0
2019-03-28 14:15:00,108.72,108.74,108.64,108.67,27430.0,97.0114,97.0293,96.94,96.9668,27430.0
2019-03-28 14:20:00,108.66,108.68,108.61,108.66,22337.0,96.9579,96.9757,96.9133,96.9579,22337.0
2019-03-28 14:25:00,108.65,108.68,108.55,108.59,23412.0,96.949,96.9757,96.8597,96.8954,23412.0
2019-03-28 14:30:00,108.58,108.58,108.39,108.41,41326.0,96.8865,96.8865,96.717,96.7348,41326.0
2019-03-28 14:35:00,108.41,108.51,108.39,108.48,23147.0,96.7348,96.824,96.717,96.7973,23147.0
2019-03-28 14:40:00,108.49,108.57,108.46,108.48,25749.0,96.8062,96.8776,96.7794,96.7973,25749.0
2019-03-28 14:45:00,108.47,108.52,108.37,108.37,29894.0,96.7883,96.833,96.6991,96.6991,29894.0
2019-03-28 14:50:00,108.36,108.4,108.29,108.39,24516.0,96.6902,96.7259,96.6277,96.717,24516.0
2019-03-28 14:55:00,108.39,108.41,108.36,108.39,22464.0,96.717,96.7348,96.6902,96.717,22464.0
2019-03-28 15:00:00,108.39,108.51,108.36,108.48,22899.0,96.717,96.824,96.6902,96.7973,22899.0
2019-03-28 15:05:00,108.49,108.5,108.4,108.43,17534.0,96.8062,96.8151,96.7259,96.7527,17534.0
2019-03-28 15:10:00,108.43,108.48,108.4,108.42,24323.0,96.7527,96.7973,96.7259,96.7437,24323.0
2019-03-28 15:15:00,108.42,108.47,108.39,108.44,14832.0,96.7437,96.7883,96.717,96.7616,14832.0
2019-03-28 15:20:00,108.44,108.45,108.31,108.35,31460.0,96.7616,96.7705,96.6456,96.6813,31460.0
2019-03-28 15:25:00,108.37,108.51,108.36,108.4,24531.0,96.6991,96.824,96.6902,96.7259,24531.0
2019-03-28 15:30:00,108.4,108.44,108.34,108.41,36476.0,96.7259,96.7616,96.6723,96.7348,36476.0
2019-03-28 15:35:00,108.42,108.45,108.38,108.38,44364.0,96.7437,96.7705,96.708,96.708,44364.0
2019-03-28 15:40:00,108.38,108.42,108.34,108.37,52453.0,96.708,96.7437,96.6723,96.6991,52453.0
2019-03-28 15:45:00,108.36,108.39,108.27,108.27,63250.0,96.6902,96.717,96.6099,96.6099,63250.0
2019-03-28 15:50:00,108.27,108.35,108.23,108.33,85377.0,96.6099,96.6813,96.5742,96.6634,85377.0
2019-03-28 15:55:00,108.34,108.47,108.33,108.35,140240.0,96.6723,96.7883,96.6634,96.6813,140240.0
2019-03-29 09:30:00,108.78,108.89,108.5,108.79,67411.0,97.065,97.1631,96.8151,97.0739,67411.0
2019-03-29 09:35:00,108.78,108.96,108.71,108.95,33474.0,97.065,97.2256,97.0025,97.2167,33474.0
2019-03-29 09:40:00,108.9,109.23,108.84,109.14,80134.0,97.172,97.4665,97.1185,97.3862,80134.0
2019-03-29 09:45:00,109.18,109.29,108.77,108.8,56295.0,97.4219,97.52,97.056,97.0828,56295.0
2019-03-29 09:50:00,108.78,108.8,108.47,108.54,27373.0,97.065,97.0828,96.7883,96.8508,27373.0
2019-03-29 09:55:00,108.54,108.57,108.44,108.55,49140.0,96.8508,96.8776,96.7616,96.8597,49140.0
2019-03-29 10:00:00,108.57,108.88,108.57,108.88,28014.0,96.8776,97.1542,96.8776,97.1542,28014.0
2019-03-29 10:05:00,108.87,109.04,108.71,109.03,29812.0,97.1453,97.297,97.0025,97.288,29812.0
2019-03-29 10:10:00,109.04,109.23,109.0,109.22,36138.0,97.297,97.4665,97.2613,97.4576,36138.0
2019-03-29 10:15:00,109.24,109.27,109.08,109.23,73825.0,97.4754,97.5022,97.3327,97.4665,73825.0
2019-03-29 10:20:00,109.24,109.25,108.98,109.11,29462.0,97.4754,97.4843,97.2434,97.3594,29462.0
2019-03-29 10:25:00,109.1,109.34,109.1,109.34,25448.0,97.3505,97.5647,97.3505,97.5647,25448.0
2019-03-29 10:30:00,109.33,109.35,109.22,109.29,38318.0,97.5557,97.5736,97.4576,97.52,38318.0
2019-03-29 10:35:00,109.3,109.51,109.28,109.51,67256.0,97.529,97.7163,97.5111,97.7163,67256.0
2019-03-29 10:40:00,109.52,109.56,109.25,109.27,31622.0,97.7253,97.761,97.4843,97.5022,31622.0
2019-03-29 10:45:00,109.25,109.39,109.23,109.23,29564.0,97.4843,97.6093,97.4665,97.4665,29564.0
2019-03-29 10:50:00,109.23,109.26,109.09,109.11,37020.0,97.4665,97.4933,97.3416,97.3594,37020.0
2019-03-29 10:55:00,109.12,109.36,109.06,109.34,23623.0,97.3683,97.5825,97.3148,97.5647,23623.0
2019-03-29 11:00:00,109.34,109.46,109.33,109.38,33189.0,97.5647,97.6717,97.5557,97.6003,33189.0
2019-03-29 11:05:00,109.37,109.39,109.26,109.36,29187.0,97.5914,97.6093,97.4933,97.5825,29187.0
2019-03-29 11:10:00,109.36,109.37,109.16,109.18,25664.0,97.5825,97.5914,97.404,97.4219,25664.0
2019-03-29 11:15:00,109.19,109.29,109.16,109.18,23250.0,97.4308,97.52,97.404,97.4219,23250.0
2019-03-29 11:20:00,109.18,109.26,109.11,109.15,31072.0,97.4219,97.4933,97.3594,97.3951,31072.0
2019-03-29 11:25:00,109.13,109.22,109.12,109.17,29499.0,97.3773,97.4576,97.3683,97.413,29499.0
2019-03-29 11:30:00,109.18,109.21,109.08,109.11,47583.0,97.4219,97.4487,97.3327,97.3594,47583.0
2019-03-29 11:35:00,109.12,109.38,109.12,109.33,35633.0,97.3683,97.6003,97.3683,97.5557,35633.0
2019-03-29 11:40:00,109.35,109.4,109.17,109.32,30757.0,97.5736,97.6182,97.413,97.5468,30757.0
2019-03-29 11:45:00,109.31,109.42,109.29,109.34,23400.0,97.5379,97.636,97.52,97.5647,23400.0
2019-03-29 11:50:00,109.34,109.48,109.34,109.43,27063.0,97.5647,97.6896,97.5647,97.645,27063.0
2019-03-29 11:55:00,109.43,109.48,109.35,109.36,47052.0,97.645,97.6896,97.5736,97.5825,47052.0
2019-03-29 12:00:00,109.37,109.37,108.94,108.97,56024.0,97.5914,97.5914,97.2077,97.2345,56024.0
2019-03-29 12:05:00,108.97,109.01,108.92,108.95,50891.0,97.2345,97.2702,97.1899,97.2167,50891.0
2019-03-29 12:10:00,108.94,108.99,108.84,108.86,52438.0,97.2077,97.2523,97.1185,97.1363,52438.0
2019-03-29 12:15:00,108.84,108.85,108.75,108.81,32994.0,97.1185,97.1274,97.0382,97.0917,32994.0
2019-03-29 12:20:00,108.85,109.06,108.85,109.06,38813.0,97.1274,97.3148,97.1274,97.3148,38813.0
2019-03-29 12:25:00,109.06,109.25,109.04,109.19,44614.0,97.3148,97.4843,97.297,97.4308,44614.0
2019-03-29 12:30:00,109.2,109.23,109.12,109.22,30781.0,97.4397,97.4665,97.3683,97.4576,30781.0
2019-03-29 12:35:00,109.22,109.42,109.22,109.35,34455.0,97.4576,97.636,97.4576,97.5736,34455.0
2019-03-29 12:40:00,109.36,109.36,109.24,109.24,33056.0,97.5825,97.5825,97.4754,97.4754,33056.0
2019-03-29 12:45:00,109.22,109.25,109.09,109.19,24909.0,97.4576,97.4843,97.3416,97.4308,24909.0
2019-03-29 12:50:00,109.2,109.24,109.13,109.18,26321.0,97.4397,97.4754,97.3773,97.4219,26321.0
2019-03-29 12:55:00,109.19,109.33,109.18,109.25,30651.0,97.4308,97.5557,97.4219,97.4843,30651.0
2019-03-29 13:00:00,109.26,109.36,109.22,109.32,29058.0,97.4933,97.5825,97.4576,97.5468,29058.0
2019-03-29 13:05:00,109.33,109.41,109.27,109.41,29282.0,97.5557,97.6271,97.5022,97.6271,29282.0
2019-03-29 13:10:00,109.42,109.44,109.34,109.37,25645.0,97.636,97.6539,97.5647,97.5914,25645.0
2019-03-29 13:15:00,109.38,109.43,109.33,109.37,31365.0,97.6003,97.645,97.5557,97.5914,31365.0
2019-03-29 13:20:00,109.37,109.37,109.18,109.27,33277.0,97.5914,97.5914,97.4219,97.5022,33277.0
2019-03-29 13:25:00,109.26,109.4,109.26,109.38,18175.0,97.4933,97.6182,97.4933,97.6003,18175.0
2019-03-29 13:30:00,109.37,109.49,109.33,109.47,43593.0,97.5914,97.6985,97.5557,97.6807,43593.0
2019-03-29 13:35:00,109.47,109.49,109.36,109.47,29591.0,97.6807,97.6985,97.5825,97.6807,29591.0
2019-03-29 13:40:00,109.47,109.55,109.44,109.53,36802.0,97.6807,97.752,97.6539,97.7342,36802.0
2019-03-29 13:45:00,109.52,109.53,109.35,109.41,39598.0,97.7253,97.7342,97.5736,97.6271,39598.0
2019-03-29 13:50:00,109.41,109.5,109.38,109.47,36064.0,97.6271,97.7074,97.6003,97.6807,36064.0
2019-03-29 13:55:00,109.47,109.56,109.44,109.48,48182.0,97.6807,97.761,97.6539,97.6896,48182.0
2019-03-29 14:00:00,109.48,109.63,109.47,109.63,55813.0,97.6896,97.8234,97.6807,97.8234,55813.0
2019-03-29 14:05:00,109.63,109.7,109.6,109.64,35091.0,97.8234,97.8859,97.7967,97.8323,35091.0
2019-03-29 14:10:00,109.65,109.69,109.59,109.69,30454.0,97.8413,97.877,97.7877,97.877,30454.0
2019-03-29 14:15:00,109.7,109.73,109.48,109.49,36295.0,97.8859,97.9127,97.6896,97.6985,36295.0
2019-03-29 14:20:00,109.5,109.63,109.47,109.63,33700.0,97.7074,97.8234,97.6807,97.8234,33700.0
2019-03-29 14:25:00,109.62,109.69,109.61,109.66,33712.0,97.8145,97.877,97.8056,97.8502,33712.0
2019-03-29 14:30:00,109.65,109.65,109.53,109.54,39026.0,97.8413,97.8413,97.7342,97.7431,39026.0
2019-03-29 14:35:00,109.53,109.55,109.47,109.51,38794.0,97.7342,97.752,97.6807,97.7163,38794.0
2019-03-29 14:40:00,109.51,109.52,109.4,109.42,69150.0,97.7163,97.7253,97.6182,97.636,69150.0
2019-03-29 14:45:00,109.43,109.57,109.35,109.57,52525.0,97.645,97.7699,97.5736,97.7699,52525.0
2019-03-29 14:50:00,109.57,109.94,109.55,109.86,74439.0,97.7699,98.1,97.752,98.0287,74439.0
2019-03-29 14:55:00,109.87,109.87,109.7,109.77,43119.0,98.0376,98.0376,97.8859,97.9483,43119.0
2019-03-29 15:00:00,109.77,109.82,109.68,109.68,61693.0,97.9483,97.993,97.868,97.868,61693.0
2019-03-29 15:05:00,109.67,109.68,109.6,109.64,49510.0,97.8591,97.868,97.7967,97.8323,49510.0
2019-03-29 15:10:00,109.64,109.65,109.52,109.54,42919.0,97.8323,97.8413,97.7253,97.7431,42919.0
2019-03-29 15:15:00,109.53,109.56,109.42,109.42,36770.0,97.7342,97.761,97.636,97.636,36770.0
2019-03-29 15:20:00,109.42,109.46,109.27,109.3,50514.0,97.636,97.6717,97.5022,97.529,50514.0
2019-03-29 15:25:00,109.29,109.29,109.18,109.2,74464.0,97.52,97.52,97.4219,97.4397,74464.0
2019-03-29 15:30:00,109.2,109.24,109.08,109.23,97410.0,97.4397,97.4754,97.3327,97.4665,97410.0
2019-03-29 15:35:00,109.23,109.23,109.1,109.22,63467.0,97.4665,97.4665,97.3505,97.4576,63467.0
2019-03-29 15:40:00,109.22,109.26,109.16,109.24,73138.0,97.4576,97.4933,97.404,97.4754,73138.0
2019-03-29 15:45:00,109.24,109.34,109.19,109.22,110299.0,97.4754,97.5647,97.4308,97.4576,110299.0
2019-03-29 15:50:00,109.22,109.34,109.14,109.21,178065.0,97.4576,97.5647,97.3862,97.4487,178065.0
2019-03-29 15:55:00,109.22,109.53,109.22,109.47,329792.0,97.4576,97.7342,97.4576,97.6807,329792.0
2019-04-01 09:30:00,110.21,110.4,109.93,110.4,104979.0,98.341,98.5105,98.0911,98.5105,104979.0
2019-04-01 09:35:00,110.34,110.48,110.1,110.37,80229.0,98.457,98.5819,98.2428,98.4837,80229.0
2019-04-01 09:40:00,110.34,110.43,110.11,110.28,41490.0,98.457,98.5373,98.2517,98.4034,41490.0
2019-04-01 09:45:00,110.27,110.38,110.04,110.11,70676.0,98.3945,98.4927,98.1893,98.2517,70676.0
2019-04-01 09:50:00,110.13,110.42,110.1,110.4,44075.0,98.2696,98.5283,98.2428,98.5105,44075.0
2019-04-01 09:55:00,110.4,110.59,110.3,110.45,46037.0,98.5105,98.68,98.4213,98.5551,46037.0
2019-04-01 10:00:00,110.46,110.87,110.46,110.73,37839.0,98.564,98.9299,98.564,98.805,37839.0
2019-04-01 10:05:00,110.74,110.93,110.72,110.83,44743.0,98.8139,98.9834,98.796,98.8942,44743.0
2019-04-01 10:10:00,110.8,110.99,110.73,110.97,19927.0,98.8674,99.037,98.805,99.0191,19927.0
2019-04-01 10:15:00,110.93,111.21,110.93,111.0,52821.0,98.9834,99.2333,98.9834,99.0459,52821.0
2019-04-01 10:20:00,111.0,111.05,110.92,110.93,17283.0,99.0459,99.0905,98.9745,98.9834,17283.0
2019-04-01 10:25:00,110.99,111.01,110.85,110.87,19987.0,99.037,99.0548,98.912,98.9299,19987.0
2019-04-01 10:30:00,110.87,111.03,110.73,110.75,28106.0,98.9299,99.0727,98.805,98.8228,28106.0
2019-04-01 10:35:00,110.77,110.86,110.64,110.85,46943.0,98.8407,98.921,98.7247,98.912,46943.0
2019-04-01 10:40:00,110.87,111.06,110.87,110.94,34912.0,98.9299,99.0994,98.9299,98.9923,34912.0
2019-04-01 10:45:00,110.93,110.99,110.84,110.86,27361.0,98.9834,99.037,98.9031,98.921,27361.0
2019-04-01 10:50:00,110.85,110.87,110.73,110.85,27318.0,98.912,98.9299,98.805,98.912,27318.0
2019-04-01 10:55:00,110.85,110.94,110.78,110.91,29635.0,98.912,98.9923,98.8496,98.9656,29635.0
2019-04-01 11:00:00,110.92,111.04,110.84,110.94,37796.0,98.9745,99.0816,98.9031,98.9923,37796.0
2019-04-01 11:05:00,110.93,111.06,110.87,111.03,31964.0,98.9834,99.0994,98.9299,99.0727,31964.0
2019-04-01 11:10:00,111.03,111.09,110.86,110.92,41549.0,99.0727,99.1262,98.921,98.9745,41549.0
2019-04-01 11:15:00,110.92,111.01,110.86,110.97,33940.0,98.9745,99.0548,98.921,99.0191,33940.0
2019-04-01 11:20:00,110.96,111.08,110.92,111.04,33686.0,99.0102,99.1173,98.9745,99.0816,33686.0
2019-04-01 11:25:00,111.04,111.16,110.95,111.11,31978.0,99.0816,99.1886,99.0013,99.144,31978.0
2019-04-01 11:30:00,111.1,111.14,110.72,110.74,110476.0,99.1351,99.1708,98.796,98.8139,110476.0
2019-04-01 11:35:00,110.76,110.79,110.33,110.33,139698.0,98.8317,98.8585,98.448,98.448,139698.0
2019-04-01 11:40:00,110.34,110.35,107.76,107.88,487461.0,98.457,98.4659,96.1548,96.2619,487461.0
2019-04-01 11:45:00,107.81,108.41,106.6,107.7,889013.0,96.1994,96.7348,95.1197,96.1013,889013.0
2019-04-01 11:50:00,107.73,107.74,105.84,106.77,659488.0,96.128,96.137,94.4416,95.2714,659488.0
2019-04-01 11:55:00,106.72,110.2,106.55,109.91,975037.0,95.2268,98.332,95.0751,98.0733,975037.0
2019-04-01 12:00:00,109.86,110.42,109.75,110.04,353063.0,98.0287,98.5283,97.9305,98.1893,353063.0
2019-04-01 12:05:00,110.02,110.23,109.43,109.54,189333.0,98.1714,98.3588,97.645,97.7431,189333.0
2019-04-01 12:10:00,109.54,110.2,109.36,110.1,267269.0,97.7431,98.332,97.5825,98.2428,267269.0
2019-04-01 12:15:00,110.08,110.2,109.91,109.92,265515.0,98.225,98.332,98.0733,98.0822,265515.0
2019-04-01 12:20:00,109.91,109.94,109.71,109.76,135623.0,98.0733,98.1,97.8948,97.9394,135623.0
2019-04-01 12:25:00,109.78,109.83,109.45,109.59,97610.0,97.9573,98.0019,97.6628,97.7877,97610.0
2019-04-01 12:30:00,109.6,109.79,109.54,109.66,23539.0,97.7967,97.9662,97.7431,97.8502,23539.0
2019-04-01 12:35:00,109.67,109.67,109.33,109.44,42369.0,97.8591,97.8591,97.5557,97.6539,42369.0
2019-04-01 12:40:00,109.44,109.5,109.28,109.44,37967.0,97.6539,97.7074,97.5111,97.6539,37967.0
2019-04-01 12:45:00,109.4,109.67,109.4,109.65,30744.0,97.6182,97.8591,97.6182,97.8413,30744.0
2019-04-01 12:50:00,109.62,109.88,109.59,109.66,57349.0,97.8145,98.0465,97.7877,97.8502,57349.0
2019-04-01 12:55:00,109.68,109.77,109.55,109.59,59276.0,97.868,97.9483,97.752,97.7877,59276.0
2019-04-01 13:00:00,109.59,109.68,109.46,109.53,58128.0,97.7877,97.868,97.6717,97.7342,58128.0
2019-04-01 13:05:00,109.53,109.85,109.52,109.84,49782.0,97.7342,98.0197,97.7253,98.0108,49782.0
2019-04-01 13:10:00,109.84,109.84,109.61,109.63,28569.0,98.0108,98.0108,97.8056,97.8234,28569.0
2019-04-01 13:15:00,109.64,109.71,109.54,109.54,31313.0,97.8323,97.8948,97.7431,97.7431,31313.0
2019-04-01 13:20:00,109.56,109.61,109.42,109.5,31363.0,97.761,97.8056,97.636,97.7074,31363.0
2019-04-01 13:25:00,109.51,109.52,109.44,109.49,52459.0,97.7163,97.7253,97.6539,97.6985,52459.0
2019-04-01 13:30:00,109.48,109.51,109.37,109.51,54665.0,97.6896,97.7163,97.5914,97.7163,54665.0
2019-04-01 13:35:00,109.51,109.57,109.42,109.47,120414.0,97.7163,97.7699,97.636,97.6807,120414.0
2019-04-01 13:40:00,109.47,109.63,109.47,109.63,32723.0,97.6807,97.8234,97.6807,97.8234,32723.0
2019-04-01 13:45:00,109.63,109.66,109.54,109.58,49979.0,97.8234,97.8502,97.7431,97.7788,49979.0
2019-04-01 13:50:00,109.58,109.63,109.52,109.59,37140.0,97.7788,97.8234,97.7253,97.7877,37140.0
2019-04-01 13:55:00,109.61,109.7,109.55,109.64,35185.0,97.8056,97.8859,97.752,97.8323,35185.0
2019-04-01 14:00:00,109.65,109.81,109.65,109.79,27201.0,97.8413,97.984,97.8413,97.9662,27201.0
2019-04-01 14:05:00,109.77,109.77,109.45,109.73,53364.0,97.9483,97.9483,97.6628,97.9127,53364.0
2019-04-01 14:10:00,109.75,109.82,109.47,109.51,82505.0,97.9305,97.993,97.6807,97.7163,82505.0
2019-04-01 14:15:00,109.51,109.6,109.38,109.51,64035.0,97.7163,97.7967,97.6003,97.7163,64035.0
2019-04-01 14:20:00,109.51,109.54,109.43,109.53,39947.0,97.7163,97.7431,97.645,97.7342,39947.0
2019-04-01 14:25:00,109.52,109.56,109.43,109.45,49063.0,97.7253,97.761,97.645,97.6628,49063.0
2019-04-01 14:30:00,109.46,109.55,109.4,109.42,42152.0,97.6717,97.752,97.6182,97.636,42152.0
2019-04-01 14:35:00,109.42,109.42,109.16,109.22,74260.0,97.636,97.636,97.404,97.4576,74260.0
2019-04-01 14:40:00,109.22,109.28,109.12,109.19,62898.0,97.4576,97.5111,97.3683,97.4308,62898.0
2019-04-01 14:45:00,109.18,109.19,109.06,109.17,80084.0,97.4219,97.4308,97.3148,97.413,80084.0
2019-04-01 14:50:00,109.18,109.3,109.13,109.3,38019.0,97.4219,97.529,97.3773,97.529,38019.0
2019-04-01 14:55:00,109.29,109.42,109.27,109.36,30319.0,97.52,97.636,97.5022,97.5825,30319.0
2019-04-01 15:00:00,109.34,109.43,109.24,109.25,51376.0,97.5647,97.645,97.4754,97.4843,51376.0
2019-04-01 15:05:00,109.27,109.3,109.19,109.21,55597.0,97.5022,97.529,97.4308,97.4487,55597.0
2019-04-01 15:10:00,109.22,109.26,109.15,109.22,41653.0,97.4576,97.4933,97.3951,97.4576,41653.0
2019-04-01 15:15:00,109.22,109.28,109.18,109.27,75233.0,97.4576,97.5111,97.4219,97.5022,75233.0
2019-04-01 15:20:00,109.27,109.3,109.18,109.29,67443.0,97.5022,97.529,97.4219,97.52,67443.0
2019-04-01 15:25:00,109.28,109.28,109.16,109.25,60723.0,97.5111,97.5111,97.404,97.4843,60723.0
2019-04-01 15:30:00,109.25,109.25,109.05,109.08,106361.0,97.4843,97.4843,97.3059,97.3327,106361.0
2019-04-01 15:35:00,109.08,109.12,109.05,109.11,129776.0,97.3327,97.3683,97.3059,97.3594,129776.0
2019-04-01 15:40:00,109.11,109.11,108.98,109.04,127399.0,97.3594,97.3594,97.2434,97.297,127399.0
2019-04-01 15:45:00,109.04,109.04,108.87,108.94,168264.0,97.297,97.297,97.1453,97.2077,168264.0
2019-04-01 15:50:00,108.93,109.08,108.93,108.98,258467.0,97.1988,97.3327,97.1988,97.2434,258467.0
2019-04-01 15:55:00,108.99,109.08,108.84,108.91,501651.0,97.2523,97.3327,97.1185,97.181,501651.0
2019-04-02 09:30:00,108.9,109.47,108.9,109.18,59754.0,97.172,97.6807,97.172,97.4219,59754.0
2019-04-02 09:35:00,109.12,109.57,109.01,109.35,55246.0,97.3683,97.7699,97.2702,97.5736,55246.0
2019-04-02 09:40:00,109.4,109.63,109.28,109.63,53233.0,97.6182,97.8234,97.5111,97.8234,53233.0
2019-04-02 09:45:00,109.61,109.63,109.08,109.34,57461.0,97.8056,97.8234,97.3327,97.5647,57461.0
2019-04-02 09:50:00,109.35,109.38,108.95,109.29,40951.0,97.5736,97.6003,97.2167,97.52,40951.0
2019-04-02 09:55:00,109.28,109.83,109.07,109.81,46681.0,97.5111,98.0019,97.3237,97.984,46681.0
2019-04-02 10:00:00,109.77,109.82,109.15,109.2,62185.0,97.9483,97.993,97.3951,97.4397,62185.0
2019-04-02 10:05:00,109.17,109.55,109.17,109.55,22011.0,97.413,97.752,97.413,97.752,22011.0
2019-04-02 10:10:00,109.45,109.5,109.32,109.5,26888.0,97.6628,97.7074,97.5468,97.7074,26888.0
2019-04-02 10:15:00,109.47,109.47,109.1,109.12,31774.0,97.6807,97.6807,97.3505,97.3683,31774.0
2019-04-02 10:20:00,109.1,109.19,108.96,109.0,35105.0,97.3505,97.4308,97.2256,97.2613,35105.0
2019-04-02 10:25:00,108.96,109.14,108.96,109.14,24209.0,97.2256,97.3862,97.2256,97.3862,24209.0
2019-04-02 10:30:00,109.14,109.18,108.92,108.93,47262.0,97.3862,97.4219,97.1899,97.1988,47262.0
2019-04-02 10:35:00,108.93,109.1,108.87,109.08,82756.0,97.1988,97.3505,97.1453,97.3327,82756.0
2019-04-02 10:40:00,109.1,109.1,108.94,109.0,31678.0,97.3505,97.3505,97.2077,97.2613,31678.0
2019-04-02 10:45:00,109.0,109.1,108.96,109.1,19148.0,97.2613,97.3505,97.2256,97.3505,19148.0
2019-04-02 10:50:00,109.11,109.37,109.09,109.34,32565.0,97.3594,97.5914,97.3416,97.5647,32565.0
2019-04-02 10:55:00,109.38,109.44,109.16,109.21,24088.0,97.6003,97.6539,97.404,97.4487,24088.0
2019-04-02 11:00:00,109.23,109.26,109.07,109.19,27513.0,97.4665,97.4933,97.3237,97.4308,27513.0
2019-04-02 11:05:00,109.19,109.28,108.94,109.02,41493.0,97.4308,97.5111,97.2077,97.2791,41493.0
2019-04-02 11:10:00,109.03,109.12,108.86,109.06,53455.0,97.288,97.3683,97.1363,97.3148,53455.0
2019-04-02 11:15:00,109.01,109.35,108.97,109.3,30354.0,97.2702,97.5736,97.2345,97.529,30354.0
2019-04-02 11:20:00,109.32,109.37,109.2,109.2,22620.0,97.5468,97.5914,97.4397,97.4397,22620.0
2019-04-02 11:25:00,109.18,109.3,109.16,109.27,20966.0,97.4219,97.529,97.404,97.5022,20966.0
2019-04-02 11:30:00,109.26,109.28,109.08,109.17,18447.0,97.4933,97.5111,97.3327,97.413,18447.0
2019-04-02 11:35:00,109.14,109.19,109.08,109.1,22499.0,97.3862,97.4308,97.3327,97.3505,22499.0
2019-04-02 11:40:00,109.07,109.2,109.05,109.19,18760.0,97.3237,97.4397,97.3059,97.4308,18760.0
2019-04-02 11:45:00,109.19,109.2,109.12,109.17,26290.0,97.4308,97.4397,97.3683,97.413,26290.0
2019-04-02 11:50:00,109.19,109.26,109.14,109.14,23732.0,97.4308,97.4933,97.3862,97.3862,23732.0
2019-04-02 11:55:00,109.14,109.24,109.08,109.18,73663.0,97.3862,97.4754,97.3327,97.4219,73663.0
2019-04-02 12:00:00,109.18,109.24,109.13,109.17,31763.0,97.4219,97.4754,97.3773,97.413,31763.0
2019-04-02 12:05:00,109.17,109.3,109.12,109.29,75275.0,97.413,97.529,97.3683,97.52,75275.0
2019-04-02 12:10:00,109.28,109.41,109.28,109.35,33996.0,97.5111,97.6271,97.5111,97.5736,33996.0
2019-04-02 12:15:00,109.36,109.4,109.27,109.36,22810.0,97.5825,97.6182,97.5022,97.5825,22810.0
2019-04-02 12:20:00,109.35,109.43,109.23,109.23,26130.0,97.5736,97.645,97.4665,97.4665,26130.0
2019-04-02 12:25:00,109.22,109.32,109.18,109.32,13552.0,97.4576,97.5468,97.4219,97.5468,13552.0
2019-04-02 12:30:00,109.33,109.37,109.28,109.29,18331.0,97.5557,97.5914,97.5111,97.52,18331.0
2019-04-02 12:35:00,109.29,109.36,109.29,109.33,9739.0,97.52,97.5825,97.52,97.5557,9739.0
2019-04-02 12:40:00,109.34,109.41,109.32,109.37,15807.0,97.5647,97.6271,97.5468,97.5914,15807.0
2019-04-02 12:45:00,109.36,109.44,109.33,109.42,10798.0,97.5825,97.6539,97.5557,97.636,10798.0
2019-04-02 12:50:00,109.43,109.44,109.35,109.44,22060.0,97.645,97.6539,97.5736,97.6539,22060.0
2019-04-02 12:55:00,109.44,109.46,109.38,109.46,8847.0,97.6539,97.6717,97.6003,97.6717,8847.0
2019-04-02 13:00:00,109.48,109.48,109.39,109.43,9417.0,97.6896,97.6896,97.6093,97.645,9417.0
2019-04-02 13:05:00,109.44,109.5,109.41,109.48,11903.0,97.6539,97.7074,97.6271,97.6896,11903.0
2019-04-02 13:10:00,109.46,109.64,109.43,109.64,176604.0,97.6717,97.8323,97.645,97.8323,176604.0
2019-04-02 13:15:00,109.65,109.79,109.63,109.77,18370.0,97.8413,97.9662,97.8234,97.9483,18370.0
2019-04-02 13:20:00,109.75,109.82,109.7,109.79,21845.0,97.9305,97.993,97.8859,97.9662,21845.0
2019-04-02 13:25:00,109.79,109.86,109.74,109.74,32281.0,97.9662,98.0287,97.9216,97.9216,32281.0
2019-04-02 13:30:00,109.75,109.83,109.72,109.82,12450.0,97.9305,98.0019,97.9037,97.993,12450.0
2019-04-02 13:35:00,109.82,109.92,109.81,109.9,43510.0,97.993,98.0822,97.984,98.0643,43510.0
2019-04-02 13:40:00,109.9,109.97,109.84,109.89,26171.0,98.0643,98.1268,98.0108,98.0554,26171.0
2019-04-02 13:45:00,109.91,109.91,109.65,109.66,36808.0,98.0733,98.0733,97.8413,97.8502,36808.0
2019-04-02 13:50:00,109.67,109.81,109.61,109.81,14370.0,97.8591,97.984,97.8056,97.984,14370.0
2019-04-02 13:55:00,109.81,109.85,109.77,109.84,16237.0,97.984,98.0197,97.9483,98.0108,16237.0
2019-04-02 14:00:00,109.84,109.91,109.79,109.85,13939.0,98.0108,98.0733,97.9662,98.0197,13939.0
2019-04-02 14:05:00,109.85,109.89,109.82,109.87,15663.0,98.0197,98.0554,97.993,98.0376,15663.0
2019-04-02 14:10:00,109.86,109.88,109.75,109.76,21697.0,98.0287,98.0465,97.9305,97.9394,21697.0
2019-04-02 14:15:00,109.76,109.87,109.73,109.87,34280.0,97.9394,98.0376,97.9127,98.0376,34280.0
2019-04-02 14:20:00,109.88,109.94,109.86,109.93,23269.0,98.0465,98.1,98.0287,98.0911,23269.0
2019-04-02 14:25:00,109.94,110.0,109.93,109.97,27208.0,98.1,98.1536,98.0911,98.1268,27208.0
2019-04-02 14:30:00,109.96,109.96,109.76,109.76,20200.0,98.1179,98.1179,97.9394,97.9394,20200.0
2019-04-02 14:35:00,109.75,109.75,109.67,109.7,30367.0,97.9305,97.9305,97.8591,97.8859,30367.0
2019-04-02 14:40:00,109.7,109.78,109.7,109.76,14629.0,97.8859,97.9573,97.8859,97.9394,14629.0
2019-04-02 14:45:00,109.77,109.83,109.73,109.75,15821.0,97.9483,98.0019,97.9127,97.9305,15821.0
2019-04-02 14:50:00,109.75,109.79,109.72,109.72,16385.0,97.9305,97.9662,97.9037,97.9037,16385.0
2019-04-02 14:55:00,109.71,109.73,109.66,109.67,17666.0,97.8948,97.9127,97.8502,97.8591,17666.0
2019-04-02 15:00:00,109.66,109.72,109.58,109.67,122135.0,97.8502,97.9037,97.7788,97.8591,122135.0
2019-04-02 15:05:00,109.65,109.89,109.64,109.83,26001.0,97.8413,98.0554,97.8323,98.0019,26001.0
2019-04-02 15:10:00,109.82,109.98,109.8,109.97,26573.0,97.993,98.1357,97.9751,98.1268,26573.0
2019-04-02 15:15:00,109.96,110.01,109.79,109.79,58053.0,98.1179,98.1625,97.9662,97.9662,58053.0
2019-04-02 15:20:00,109.78,109.89,109.76,109.84,26636.0,97.9573,98.0554,97.9394,98.0108,26636.0
2019-04-02 15:25:00,109.84,109.91,109.75,109.91,35989.0,98.0108,98.0733,97.9305,98.0733,35989.0
2019-04-02 15:30:00,109.91,109.94,109.89,109.89,46314.0,98.0733,98.1,98.0554,98.0554,46314.0
2019-04-02 15:35:00,109.88,109.99,109.88,109.97,42638.0,98.0465,98.1447,98.0465,98.1268,42638.0
2019-04-02 15:40:00,109.98,110.0,109.86,109.91,71004.0,98.1357,98.1536,98.0287,98.0733,71004.0
2019-04-02 15:45:00,109.91,110.01,109.9,109.98,81519.0,98.0733,98.1625,98.0643,98.1357,81519.0
2019-04-02 15:50:00,109.99,110.03,109.9,109.97,93627.0,98.1447,98.1803,98.0643,98.1268,93627.0
2019-04-02 15:55:00,109.96,110.0,109.89,109.93,175576.0,98.1179,98.1536,98.0554,98.0911,175576.0
2019-04-03 09:30:00,110.55,110.57,110.0,110.38,52651.0,98.6443,98.6622,98.1536,98.4927,52651.0
2019-04-03 09:35:00,110.33,110.49,110.18,110.44,21164.0,98.448,98.5908,98.3142,98.5462,21164.0
2019-04-03 09:40:00,110.38,110.61,110.27,110.61,20096.0,98.4927,98.6979,98.3945,98.6979,20096.0
2019-04-03 09:45:00,110.53,110.8,110.34,110.48,37018.0,98.6265,98.8674,98.457,98.5819,37018.0
2019-04-03 09:50:00,110.49,110.64,110.41,110.6,35472.0,98.5908,98.7247,98.5194,98.689,35472.0
2019-04-03 09:55:00,110.64,110.75,110.58,110.73,35397.0,98.7247,98.8228,98.6711,98.805,35397.0
2019-04-03 10:00:00,110.71,110.91,110.51,110.86,34208.0,98.7871,98.9656,98.6087,98.921,34208.0
2019-04-03 10:05:00,110.89,111.1,110.85,110.95,36123.0,98.9477,99.1351,98.912,99.0013,36123.0
2019-04-03 10:10:00,110.95,111.05,110.87,111.01,28522.0,99.0013,99.0905,98.9299,99.0548,28522.0
2019-04-03 10:15:00,111.02,111.39,111.02,111.39,40479.0,99.0637,99.3939,99.0637,99.3939,40479.0
2019-04-03 10:20:00,111.39,111.45,111.19,111.19,33021.0,99.3939,99.4474,99.2154,99.2154,33021.0
2019-04-03 10:25:00,111.2,111.21,111.07,111.12,16492.0,99.2243,99.2333,99.1083,99.153,16492.0
2019-04-03 10:30:00,111.09,111.13,110.93,111.13,17599.0,99.1262,99.1619,98.9834,99.1619,17599.0
2019-04-03 10:35:00,111.13,111.3,111.03,111.26,29267.0,99.1619,99.3136,99.0727,99.2779,29267.0
2019-04-03 10:40:00,111.27,111.32,111.22,111.26,17399.0,99.2868,99.3314,99.2422,99.2779,17399.0
2019-04-03 10:45:00,111.26,111.3,111.18,111.23,29197.0,99.2779,99.3136,99.2065,99.2511,29197.0
2019-04-03 10:50:00,111.23,111.42,111.23,111.34,31138.0,99.2511,99.4206,99.2511,99.3493,31138.0
2019-04-03 10:55:00,111.35,111.48,111.33,111.47,37542.0,99.3582,99.4742,99.3403,99.4653,37542.0
2019-04-03 11:00:00,111.48,111.67,111.47,111.65,35280.0,99.4742,99.6437,99.4653,99.6259,35280.0
2019-04-03 11:05:00,111.66,111.68,111.51,111.59,28057.0,99.6348,99.6526,99.501,99.5723,28057.0
2019-04-03 11:10:00,111.59,111.59,111.41,111.46,24867.0,99.5723,99.5723,99.4117,99.4563,24867.0
2019-04-03 11:15:00,111.45,111.56,111.43,111.55,23620.0,99.4474,99.5456,99.4296,99.5366,23620.0
2019-04-03 11:20:00,111.55,111.64,111.5,111.63,19291.0,99.5366,99.617,99.492,99.608,19291.0
2019-04-03 11:25:00,111.61,111.79,111.58,111.67,28742.0,99.5902,99.7508,99.5634,99.6437,28742.0
2019-04-03 11:30:00,111.67,111.71,111.57,111.58,21796.0,99.6437,99.6794,99.5545,99.5634,21796.0
2019-04-03 11:35:00,111.59,111.61,111.45,111.51,18872.0,99.5723,99.5902,99.4474,99.501,18872.0
2019-04-03 11:40:00,111.47,111.59,111.46,111.55,19502.0,99.4653,99.5723,99.4563,99.5366,19502.0
2019-04-03 11:45:00,111.55,111.64,111.48,111.6,15561.0,99.5366,99.617,99.4742,99.5813,15561.0
2019-04-03 11:50:00,111.6,111.86,111.6,111.77,27316.0,99.5813,99.8133,99.5813,99.733,27316.0
2019-04-03 11:55:00,111.76,111.86,111.75,111.79,22085.0,99.724,99.8133,99.7151,99.7508,22085.0
2019-04-03 12:00:00,111.79,111.87,111.71,111.87,26152.0,99.7508,99.8222,99.6794,99.8222,26152.0
2019-04-03 12:05:00,111.88,111.89,111.8,111.81,23220.0,99.8311,99.84,99.7597,99.7686,23220.0
2019-04-03 12:10:00,111.82,111.87,111.71,111.83,34532.0,99.7776,99.8222,99.6794,99.7865,34532.0
2019-04-03 12:15:00,111.84,111.84,111.74,111.81,14955.0,99.7954,99.7954,99.7062,99.7686,14955.0
2019-04-03 12:20:00,111.8,111.83,111.72,111.77,26650.0,99.7597,99.7865,99.6883,99.733,26650.0
2019-04-03 12:25:00,111.77,111.82,111.74,111.79,22128.0,99.733,99.7776,99.7062,99.7508,22128.0
2019-04-03 12:30:00,111.75,111.81,111.74,111.8,32371.0,99.7151,99.7686,99.7062,99.7597,32371.0
2019-04-03 12:35:00,111.79,111.86,111.72,111.84,33875.0,99.7508,99.8133,99.6883,99.7954,33875.0
2019-04-03 12:40:00,111.84,111.92,111.79,111.86,38845.0,99.7954,99.8668,99.7508,99.8133,38845.0
2019-04-03 12:45:00,111.86,112.01,111.86,111.97,36665.0,99.8133,99.9471,99.8133,99.9114,36665.0
2019-04-03 12:50:00,111.96,111.96,111.81,111.9,25176.0,99.9025,99.9025,99.7686,99.849,25176.0
2019-04-03 12:55:00,111.91,112.07,111.85,112.06,23653.0,99.8579,100.0006,99.8043,99.9917,23653.0
2019-04-03 13:00:00,112.06,112.21,112.04,112.15,28700.0,99.9917,100.1256,99.9739,100.072,28700.0
2019-04-03 13:05:00,112.13,112.15,112.09,112.11,14482.0,100.0542,100.072,100.0185,100.0363,14482.0
2019-04-03 13:10:00,112.1,112.11,112.01,112.01,127247.0,100.0274,100.0363,99.9471,99.9471,127247.0
2019-04-03 13:15:00,112.01,112.09,111.95,112.08,18870.0,99.9471,100.0185,99.8936,100.0096,18870.0
2019-04-03 13:20:00,112.07,112.16,112.0,112.1,59596.0,100.0006,100.081,99.9382,100.0274,59596.0
2019-04-03 13:25:00,112.1,112.17,112.06,112.06,27344.0,100.0274,100.0899,99.9917,99.9917,27344.0
2019-04-03 13:30:00,112.05,112.08,111.97,112.06,19846.0,99.9828,100.0096,99.9114,99.9917,19846.0
2019-04-03 13:35:00,112.07,112.11,112.04,112.11,17212.0,100.0006,100.0363,99.9739,100.0363,17212.0
2019-04-03 13:40:00,112.1,112.1,111.87,111.98,19726.0,100.0274,100.0274,99.8222,99.9203,19726.0
2019-04-03 13:45:00,111.98,112.01,111.85,111.88,19409.0,99.9203,99.9471,99.8043,99.8311,19409.0
2019-04-03 13:50:00,111.87,111.87,111.68,111.73,31488.0,99.8222,99.8222,99.6526,99.6973,31488.0
2019-04-03 13:55:00,111.71,111.75,111.63,111.7,19485.0,99.6794,99.7151,99.608,99.6705,19485.0
2019-04-03 14:00:00,111.69,111.7,111.57,111.63,34388.0,99.6616,99.6705,99.5545,99.608,34388.0
2019-04-03 14:05:00,111.63,111.73,111.63,111.7,22487.0,99.608,99.6973,99.608,99.6705,22487.0
2019-04-03 14:10:00,111.72,111.81,111.68,111.72,31729.0,99.6883,99.7686,99.6526,99.6883,31729.0
2019-04-03 14:15:00,111.71,111.86,111.69,111.83,25894.0,99.6794,99.8133,99.6616,99.7865,25894.0
2019-04-03 14:20:00,111.83,111.93,111.78,111.84,26531.0,99.7865,99.8757,99.7419,99.7954,26531.0
2019-04-03 14:25:00,111.84,111.96,111.84,111.91,31674.0,99.7954,99.9025,99.7954,99.8579,31674.0
2019-04-03 14:30:00,111.9,111.93,111.87,111.88,22359.0,99.849,99.8757,99.8222,99.8311,22359.0
2019-04-03 14:35:00,111.89,111.92,111.65,111.68,37644.0,99.84,99.8668,99.6259,99.6526,37644.0
2019-04-03 14:40:00,111.67,111.79,111.66,111.7,30178.0,99.6437,99.7508,99.6348,99.6705,30178.0
2019-04-03 14:45:00,111.7,111.75,111.67,111.7,48996.0,99.6705,99.7151,99.6437,99.6705,48996.0
2019-04-03 14:50:00,111.69,111.7,111.56,111.6,87820.0,99.6616,99.6705,99.5456,99.5813,87820.0
2019-04-03 14:55:00,111.59,111.67,111.56,111.58,56374.0,99.5723,99.6437,99.5456,99.5634,56374.0
2019-04-03 15:00:00,111.58,111.76,111.55,111.73,24692.0,99.5634,99.724,99.5366,99.6973,24692.0
2019-04-03 15:05:00,111.73,111.76,111.65,111.7,19184.0,99.6973,99.724,99.6259,99.6705,19184.0
2019-04-03 15:10:00,111.69,111.71,111.56,111.7,22860.0,99.6616,99.6794,99.5456,99.6705,22860.0
2019-04-03 15:15:00,111.7,111.71,111.51,111.58,48690.0,99.6705,99.6794,99.501,99.5634,48690.0
2019-04-03 15:20:00,111.59,111.6,111.36,111.48,67671.0,99.5723,99.5813,99.3671,99.4742,67671.0
2019-04-03 15:25:00,111.48,111.77,111.46,111.71,41173.0,99.4742,99.733,99.4563,99.6794,41173.0
2019-04-03 15:30:00,111.68,111.76,111.66,111.75,49048.0,99.6526,99.724,99.6348,99.7151,49048.0
2019-04-03 15:35:00,111.75,111.76,111.66,111.68,54521.0,99.7151,99.724,99.6348,99.6526,54521.0
2019-04-03 15:40:00,111.7,111.8,111.68,111.74,67925.0,99.6705,99.7597,99.6526,99.7062,67925.0
2019-04-03 15:45:00,111.75,111.81,111.72,111.8,64252.0,99.7151,99.7686,99.6883,99.7597,64252.0
2019-04-03 15:50:00,111.8,111.95,111.75,111.81,106174.0,99.7597,99.8936,99.7151,99.7686,106174.0
2019-04-03 15:55:00,111.81,112.01,111.81,111.91,215922.0,99.7686,99.9471,99.7686,99.8579,215922.0
2019-04-04 09:30:00,112.14,112.34,111.71,112.08,50736.0,100.0631,100.2416,99.6794,100.0096,50736.0
2019-04-04 09:35:00,112.07,112.36,111.95,112.11,33294.0,100.0006,100.2594,99.8936,100.0363,33294.0
2019-04-04 09:40:00,112.1,112.26,112.09,112.16,23568.0,100.0274,100.1702,100.0185,100.081,23568.0
2019-04-04 09:45:00,112.21,112.39,112.05,112.08,24703.0,100.1256,100.2862,99.9828,100.0096,24703.0
2019-04-04 09:50:00,112.12,112.31,112.05,112.13,30172.0,100.0453,100.2148,99.9828,100.0542,30172.0
2019-04-04 09:55:00,112.11,112.33,112.0,112.33,20311.0,100.0363,100.2326,99.9382,100.2326,20311.0
2019-04-04 10:00:00,112.32,112.41,112.2,112.21,20989.0,100.2237,100.304,100.1166,100.1256,20989.0
2019-04-04 10:05:00,112.23,112.34,112.22,112.32,18984.0,100.1434,100.2416,100.1345,100.2237,18984.0
2019-04-04 10:10:00,112.31,112.45,112.22,112.26,28851.0,100.2148,100.3397,100.1345,100.1702,28851.0
2019-04-04 10:15:00,112.28,112.44,112.25,112.43,16016.0,100.188,100.3308,100.1613,100.3219,16016.0
2019-04-04 10:20:00,112.41,112.6,112.4,112.43,26467.0,100.304,100.4736,100.2951,100.3219,26467.0
2019-04-04 10:25:00,112.43,112.59,112.43,112.43,13483.0,100.3219,100.4646,100.3219,100.3219,13483.0
2019-04-04 10:30:00,112.43,112.48,112.39,112.42,17283.0,100.3219,100.3665,100.2862,100.313,17283.0
2019-04-04 10:35:00,112.42,112.65,112.42,112.61,21725.0,100.313,100.5182,100.313,100.4825,21725.0
2019-04-04 10:40:00,112.63,112.65,112.47,112.64,16935.0,100.5003,100.5182,100.3576,100.5093,16935.0
2019-04-04 10:45:00,112.63,112.76,112.6,112.73,13562.0,100.5003,100.6163,100.4736,100.5896,13562.0
2019-04-04 10:50:00,112.75,112.76,112.66,112.75,15848.0,100.6074,100.6163,100.5271,100.6074,15848.0
2019-04-04 10:55:00,112.74,112.74,112.6,112.65,33057.0,100.5985,100.5985,100.4736,100.5182,33057.0
2019-04-04 11:00:00,112.67,112.73,112.59,112.7,26421.0,100.536,100.5896,100.4646,100.5628,26421.0
2019-04-04 11:05:00,112.7,112.76,112.66,112.68,17342.0,100.5628,100.6163,100.5271,100.545,17342.0
2019-04-04 11:10:00,112.68,112.68,112.56,112.56,26529.0,100.545,100.545,100.4379,100.4379,26529.0
2019-04-04 11:15:00,112.56,112.57,112.42,112.43,25450.0,100.4379,100.4468,100.313,100.3219,25450.0
2019-04-04 11:20:00,112.42,112.5,112.33,112.49,16541.0,100.313,100.3843,100.2326,100.3754,16541.0
2019-04-04 11:25:00,112.5,112.55,112.43,112.52,25782.0,100.3843,100.429,100.3219,100.4022,25782.0
2019-04-04 11:30:00,112.53,112.56,112.47,112.5,11950.0,100.4111,100.4379,100.3576,100.3843,11950.0
2019-04-04 11:35:00,112.49,112.62,112.45,112.6,16373.0,100.3754,100.4914,100.3397,100.4736,16373.0
2019-04-04 11:40:00,112.61,112.72,112.56,112.62,11763.0,100.4825,100.5806,100.4379,100.4914,11763.0
2019-04-04 11:45:00,112.63,112.83,112.62,112.71,19930.0,100.5003,100.6788,100.4914,100.5717,19930.0
2019-04-04 11:50:00,112.71,112.71,112.57,112.67,15225.0,100.5717,100.5717,100.4468,100.536,15225.0
2019-04-04 11:55:00,112.68,112.74,112.47,112.47,25523.0,100.545,100.5985,100.3576,100.3576,25523.0
2019-04-04 12:00:00,112.49,112.59,112.38,112.58,24789.0,100.3754,100.4646,100.2773,100.4557,24789.0
2019-04-04 12:05:00,112.57,112.6,112.5,112.5,23258.0,100.4468,100.4736,100.3843,100.3843,23258.0
2019-04-04 12:10:00,112.49,112.53,112.4,112.42,14132.0,100.3754,100.4111,100.2951,100.313,14132.0
2019-04-04 12:15:00,112.42,112.44,112.15,112.23,18205.0,100.313,100.3308,100.072,100.1434,18205.0
2019-04-04 12:20:00,112.23,112.36,112.23,112.3,14815.0,100.1434,100.2594,100.1434,100.2059,14815.0
2019-04-04 12:25:00,112.31,112.41,112.31,112.35,16296.0,100.2148,100.304,100.2148,100.2505,16296.0
2019-04-04 12:30:00,112.33,112.35,112.22,112.31,11763.0,100.2326,100.2505,100.1345,100.2148,11763.0
2019-04-04 12:35:00,112.32,112.37,112.24,112.27,19154.0,100.2237,100.2683,100.1523,100.1791,19154.0
2019-04-04 12:40:00,112.29,112.32,112.2,112.27,13636.0,100.197,100.2237,100.1166,100.1791,13636.0
2019-04-04 12:45:00,112.28,112.31,112.2,112.3,21149.0,100.188,100.2148,100.1166,100.2059,21149.0
2019-04-04 12:50:00,112.29,112.34,112.29,112.33,11695.0,100.197,100.2416,100.197,100.2326,11695.0
2019-04-04 12:55:00,112.33,112.35,112.23,112.23,21681.0,100.2326,100.2505,100.1434,100.1434,21681.0
2019-04-04 13:00:00,112.24,112.35,112.24,112.31,20579.0,100.1523,100.2505,100.1523,100.2148,20579.0
2019-04-04 13:05:00,112.33,112.35,112.25,112.29,14147.0,100.2326,100.2505,100.1613,100.197,14147.0
2019-04-04 13:10:00,112.33,112.4,112.32,112.34,11750.0,100.2326,100.2951,100.2237,100.2416,11750.0
2019-04-04 13:15:00,112.36,112.44,112.33,112.42,15360.0,100.2594,100.3308,100.2326,100.313,15360.0
2019-04-04 13:20:00,112.43,112.46,112.39,112.43,11253.0,100.3219,100.3486,100.2862,100.3219,11253.0
2019-04-04 13:25:00,112.43,112.5,112.42,112.46,9631.0,100.3219,100.3843,100.313,100.3486,9631.0
2019-04-04 13:30:00,112.47,112.51,112.43,112.48,10508.0,100.3576,100.3933,100.3219,100.3665,10508.0
2019-04-04 13:35:00,112.49,112.53,112.46,112.47,22037.0,100.3754,100.4111,100.3486,100.3576,22037.0
2019-04-04 13:40:00,112.48,112.5,112.44,112.47,11929.0,100.3665,100.3843,100.3308,100.3576,11929.0
2019-04-04 13:45:00,112.47,112.49,112.3,112.32,18967.0,100.3576,100.3754,100.2059,100.2237,18967.0
2019-04-04 13:50:00,112.34,112.51,112.31,112.5,10109.0,100.2416,100.3933,100.2148,100.3843,10109.0
2019-04-04 13:55:00,112.49,112.5,112.42,112.45,11738.0,100.3754,100.3843,100.313,100.3397,11738.0
2019-04-04 14:00:00,112.46,112.49,112.39,112.41,11936.0,100.3486,100.3754,100.2862,100.304,11936.0
2019-04-04 14:05:00,112.4,112.47,112.37,112.4,14351.0,100.2951,100.3576,100.2683,100.2951,14351.0
2019-04-04 14:10:00,112.41,112.54,112.4,112.54,31460.0,100.304,100.42,100.2951,100.42,31460.0
2019-04-04 14:15:00,112.52,112.73,112.49,112.7,34398.0,100.4022,100.5896,100.3754,100.5628,34398.0
2019-04-04 14:20:00,112.71,112.78,112.7,112.78,24621.0,100.5717,100.6342,100.5628,100.6342,24621.0
2019-04-04 14:25:00,112.78,112.82,112.71,112.78,25621.0,100.6342,100.6699,100.5717,100.6342,25621.0
2019-04-04 14:30:00,112.78,112.83,112.77,112.81,37490.0,100.6342,100.6788,100.6253,100.661,37490.0
2019-04-04 14:35:00,112.81,112.81,112.58,112.58,42044.0,100.661,100.661,100.4557,100.4557,42044.0
2019-04-04 14:40:00,112.57,112.68,112.5,112.68,53883.0,100.4468,100.545,100.3843,100.545,53883.0
2019-04-04 14:45:00,112.7,112.89,112.67,112.83,27688.0,100.5628,100.7323,100.536,100.6788,27688.0
2019-04-04 14:50:00,112.83,112.87,112.78,112.86,23907.0,100.6788,100.7145,100.6342,100.7056,23907.0
2019-04-04 14:55:00,112.85,112.89,112.78,112.81,44669.0,100.6966,100.7323,100.6342,100.661,44669.0
2019-04-04 15:00:00,112.83,112.89,112.81,112.85,38692.0,100.6788,100.7323,100.661,100.6966,38692.0
2019-04-04 15:05:00,112.85,112.88,112.81,112.88,26296.0,100.6966,100.7234,100.661,100.7234,26296.0
2019-04-04 15:10:00,112.88,112.94,112.88,112.93,19085.0,100.7234,100.777,100.7234,100.768,19085.0
2019-04-04 15:15:00,112.92,112.99,112.91,112.97,39370.0,100.7591,100.8216,100.7502,100.8037,39370.0
2019-04-04 15:20:00,112.97,112.98,112.9,112.97,47688.0,100.8037,100.8126,100.7413,100.8037,47688.0
2019-04-04 15:25:00,112.97,112.97,112.77,112.78,76466.0,100.8037,100.8037,100.6253,100.6342,76466.0
2019-04-04 15:30:00,112.79,113.01,112.79,113.0,51195.0,100.6431,100.8394,100.6431,100.8305,51195.0
2019-04-04 15:35:00,113.0,113.16,113.0,113.07,59251.0,100.8305,100.9733,100.8305,100.893,59251.0
2019-04-04 15:40:00,113.08,113.12,113.01,113.02,52130.0,100.9019,100.9376,100.8394,100.8483,52130.0
2019-04-04 15:45:00,113.02,113.09,112.99,112.99,76507.0,100.8483,100.9108,100.8216,100.8216,76507.0
2019-04-04 15:50:00,112.99,113.24,112.99,113.22,120864.0,100.8216,101.0446,100.8216,101.0268,120864.0
2019-04-04 15:55:00,113.22,113.35,113.2,113.31,282398.0,101.0268,101.1428,101.009,101.1071,282398.0
2019-04-05 09:30:00,113.63,114.55,113.63,114.23,334728.0,101.3926,102.2136,101.3926,101.928,334728.0
2019-04-05 09:35:00,114.27,114.4,113.65,113.99,86295.0,101.9637,102.0797,101.4105,101.7139,86295.0
2019-04-05 09:40:00,113.97,114.37,113.95,114.36,48590.0,101.696,102.0529,101.6782,102.044,48590.0
2019-04-05 09:45:00,114.41,114.55,114.0,114.0,48340.0,102.0886,102.2136,101.7228,101.7228,48340.0
2019-04-05 09:50:00,114.0,114.28,113.87,114.02,42664.0,101.7228,101.9726,101.6068,101.7406,42664.0
2019-04-05 09:55:00,114.0,114.09,113.85,114.09,33305.0,101.7228,101.8031,101.589,101.8031,33305.0
2019-04-05 10:00:00,114.1,114.27,113.87,114.26,27964.0,101.812,101.9637,101.6068,101.9548,27964.0
2019-04-05 10:05:00,114.24,114.39,114.21,114.38,24540.0,101.9369,102.0708,101.9102,102.0619,24540.0
2019-04-05 10:10:00,114.38,114.49,114.29,114.41,21943.0,102.0619,102.16,101.9816,102.0886,21943.0
2019-04-05 10:15:00,114.39,114.51,114.31,114.31,19041.0,102.0708,102.1779,101.9994,101.9994,19041.0
2019-04-05 10:20:00,114.31,114.5,114.3,114.43,26717.0,101.9994,102.1689,101.9905,102.1065,26717.0
2019-04-05 10:25:00,114.43,114.48,114.26,114.32,29166.0,102.1065,102.1511,101.9548,102.0083,29166.0
2019-04-05 10:30:00,114.33,114.6,114.32,114.55,21998.0,102.0173,102.2582,102.0083,102.2136,21998.0
2019-04-05 10:35:00,114.55,114.6,114.47,114.58,22889.0,102.2136,102.2582,102.1422,102.2403,22889.0
2019-04-05 10:40:00,114.59,114.66,114.46,114.51,32112.0,102.2493,102.3117,102.1333,102.1779,32112.0
2019-04-05 10:45:00,114.51,114.67,114.51,114.66,17282.0,102.1779,102.3206,102.1779,102.3117,17282.0
2019-04-05 10:50:00,114.64,114.79,114.6,114.77,22826.0,102.2939,102.4277,102.2582,102.4099,22826.0
2019-04-05 10:55:00,114.8,114.84,114.67,114.7,18258.0,102.4366,102.4723,102.3206,102.3474,18258.0
2019-04-05 11:00:00,114.71,114.72,114.55,114.62,17260.0,102.3563,102.3653,102.2136,102.276,17260.0
2019-04-05 11:05:00,114.64,114.74,114.62,114.71,25204.0,102.2939,102.3831,102.276,102.3563,25204.0
2019-04-05 11:10:00,114.73,114.85,114.69,114.78,41434.0,102.3742,102.4813,102.3385,102.4188,41434.0
2019-04-05 11:15:00,114.79,114.84,114.68,114.68,28025.0,102.4277,102.4723,102.3296,102.3296,28025.0
2019-04-05 11:20:00,114.67,114.76,114.64,114.64,13814.0,102.3206,102.4009,102.2939,102.2939,13814.0
2019-04-05 11:25:00,114.64,114.69,114.5,114.67,16625.0,102.2939,102.3385,102.1689,102.3206,16625.0
2019-04-05 11:30:00,114.66,114.67,114.54,114.67,22670.0,102.3117,102.3206,102.2046,102.3206,22670.0
2019-04-05 11:35:00,114.67,114.75,114.65,114.69,13817.0,102.3206,102.392,102.3028,102.3385,13817.0
2019-04-05 11:40:00,114.68,114.7,114.59,114.59,26680.0,102.3296,102.3474,102.2493,102.2493,26680.0
2019-04-05 11:45:00,114.59,114.62,114.5,114.52,19433.0,102.2493,102.276,102.1689,102.1868,19433.0
2019-04-05 11:50:00,114.51,114.57,114.45,114.5,26914.0,102.1779,102.2314,102.1243,102.1689,26914.0
2019-04-05 11:55:00,114.5,114.65,114.5,114.59,15365.0,102.1689,102.3028,102.1689,102.2493,15365.0
2019-04-05 12:00:00,114.58,114.68,114.55,114.59,25904.0,102.2403,102.3296,102.2136,102.2493,25904.0
2019-04-05 12:05:00,114.59,114.73,114.57,114.73,12683.0,102.2493,102.3742,102.2314,102.3742,12683.0
2019-04-05 12:10:00,114.73,114.79,114.68,114.69,17799.0,102.3742,102.4277,102.3296,102.3385,17799.0
2019-04-05 12:15:00,114.69,114.79,114.68,114.71,34031.0,102.3385,102.4277,102.3296,102.3563,34031.0
2019-04-05 12:20:00,114.72,114.78,114.68,114.78,14139.0,102.3653,102.4188,102.3296,102.4188,14139.0
2019-04-05 12:25:00,114.76,114.86,114.73,114.82,24487.0,102.4009,102.4902,102.3742,102.4545,24487.0
2019-04-05 12:30:00,114.8,114.81,114.7,114.73,40265.0,102.4366,102.4456,102.3474,102.3742,40265.0
2019-04-05 12:35:00,114.72,114.72,114.52,114.53,14685.0,102.3653,102.3653,102.1868,102.1957,14685.0
2019-04-05 12:40:00,114.52,114.56,114.46,114.54,39808.0,102.1868,102.2225,102.1333,102.2046,39808.0
2019-04-05 12:45:00,114.55,114.66,114.55,114.66,14072.0,102.2136,102.3117,102.2136,102.3117,14072.0
2019-04-05 12:50:00,114.67,114.68,114.6,114.67,17237.0,102.3206,102.3296,102.2582,102.3206,17237.0
2019-04-05 12:55:00,114.67,114.77,114.66,114.76,16636.0,102.3206,102.4099,102.3117,102.4009,16636.0
2019-04-05 13:00:00,114.75,114.8,114.73,114.78,17300.0,102.392,102.4366,102.3742,102.4188,17300.0
2019-04-05 13:05:00,114.76,114.77,114.68,114.74,12500.0,102.4009,102.4099,102.3296,102.3831,12500.0
2019-04-05 13:10:00,114.74,114.83,114.72,114.83,17706.0,102.3831,102.4634,102.3653,102.4634,17706.0
2019-04-05 13:15:00,114.81,114.83,114.75,114.79,15508.0,102.4456,102.4634,102.392,102.4277,15508.0
2019-04-05 13:20:00,114.78,114.96,114.77,114.95,37239.0,102.4188,102.5794,102.4099,102.5705,37239.0
2019-04-05 13:25:00,114.95,115.0,114.88,114.91,17368.0,102.5705,102.6151,102.508,102.5348,17368.0
2019-04-05 13:30:00,114.91,114.91,114.82,114.82,20014.0,102.5348,102.5348,102.4545,102.4545,20014.0
2019-04-05 13:35:00,114.82,114.87,114.81,114.84,17374.0,102.4545,102.4991,102.4456,102.4723,17374.0
2019-04-05 13:40:00,114.85,114.93,114.84,114.87,24185.0,102.4813,102.5526,102.4723,102.4991,24185.0
2019-04-05 13:45:00,114.87,114.98,114.84,114.98,12611.0,102.4991,102.5973,102.4723,102.5973,12611.0
2019-04-05 13:50:00,114.98,115.0,114.89,114.9,23287.0,102.5973,102.6151,102.5169,102.5259,23287.0
2019-04-05 13:55:00,114.91,115.03,114.88,115.0,76370.0,102.5348,102.6419,102.508,102.6151,76370.0
2019-04-05 14:00:00,115.0,115.19,114.98,115.18,33267.0,102.6151,102.7846,102.5973,102.7757,33267.0
2019-04-05 14:05:00,115.18,115.24,115.11,115.24,29449.0,102.7757,102.8293,102.7133,102.8293,29449.0
2019-04-05 14:10:00,115.25,115.25,115.11,115.12,26576.0,102.8382,102.8382,102.7133,102.7222,26576.0
2019-04-05 14:15:00,115.1,115.12,114.97,115.0,23687.0,102.7043,102.7222,102.5883,102.6151,23687.0
2019-04-05 14:20:00,115.01,115.1,114.94,115.07,19077.0,102.624,102.7043,102.5616,102.6776,19077.0
2019-04-05 14:25:00,115.05,115.12,115.01,115.09,13713.0,102.6597,102.7222,102.624,102.6954,13713.0
2019-04-05 14:30:00,115.09,115.15,115.03,115.04,20306.0,102.6954,102.7489,102.6419,102.6508,20306.0
2019-04-05 14:35:00,115.04,115.04,114.98,115.0,27009.0,102.6508,102.6508,102.5973,102.6151,27009.0
2019-04-05 14:40:00,115.0,115.0,114.91,114.97,47787.0,102.6151,102.6151,102.5348,102.5883,47787.0
2019-04-05 14:45:00,114.98,115.0,114.93,114.96,49525.0,102.5973,102.6151,102.5526,102.5794,49525.0
2019-04-05 14:50:00,114.95,114.99,114.93,114.94,57014.0,102.5705,102.6062,102.5526,102.5616,57014.0
2019-04-05 14:55:00,114.94,115.06,114.93,114.98,40084.0,102.5616,102.6686,102.5526,102.5973,40084.0
2019-04-05 15:00:00,114.99,114.99,114.9,114.91,26458.0,102.6062,102.6062,102.5259,102.5348,26458.0
2019-04-05 15:05:00,114.92,114.94,114.83,114.85,23713.0,102.5437,102.5616,102.4634,102.4813,23713.0
2019-04-05 15:10:00,114.87,114.87,114.78,114.86,33338.0,102.4991,102.4991,102.4188,102.4902,33338.0
2019-04-05 15:15:00,114.86,114.86,114.65,114.67,54844.0,102.4902,102.4902,102.3028,102.3206,54844.0
2019-04-05 15:20:00,114.67,114.77,114.66,114.76,48915.0,102.3206,102.4099,102.3117,102.4009,48915.0
2019-04-05 15:25:00,114.76,114.81,114.74,114.75,41177.0,102.4009,102.4456,102.3831,102.392,41177.0
2019-04-05 15:30:00,114.74,114.93,114.72,114.93,48096.0,102.3831,102.5526,102.3653,102.5526,48096.0
2019-04-05 15:35:00,114.94,114.98,114.86,114.94,60202.0,102.5616,102.5973,102.4902,102.5616,60202.0
2019-04-05 15:40:00,114.94,114.95,114.83,114.86,43616.0,102.5616,102.5705,102.4634,102.4902,43616.0
2019-04-05 15:45:00,114.85,114.86,114.75,114.83,80496.0,102.4813,102.4902,102.392,102.4634,80496.0
2019-04-05 15:50:00,114.83,114.83,114.68,114.7,98995.0,102.4634,102.4634,102.3296,102.3474,98995.0
2019-04-05 15:55:00,114.7,115.1,114.7,114.96,349587.0,102.3474,102.7043,102.3474,102.5794,349587.0
2019-04-08 09:30:00,115.0,115.51,114.9,115.51,101932.0,102.6151,103.0702,102.5259,103.0702,101932.0
2019-04-08 09:35:00,115.54,115.54,115.17,115.3,56329.0,103.0969,103.0969,102.7668,102.8828,56329.0
2019-04-08 09:40:00,115.3,115.55,115.3,115.48,41466.0,102.8828,103.1059,102.8828,103.0434,41466.0
2019-04-08 09:45:00,115.44,115.55,115.36,115.38,108080.0,103.0077,103.1059,102.9363,102.9542,108080.0
2019-04-08 09:50:00,115.37,115.53,115.23,115.43,73185.0,102.9453,103.088,102.8203,102.9988,73185.0
2019-04-08 09:55:00,115.44,115.53,115.36,115.36,56462.0,103.0077,103.088,102.9363,102.9363,56462.0
2019-04-08 10:00:00,115.35,115.5,115.27,115.49,33865.0,102.9274,103.0613,102.856,103.0523,33865.0
2019-04-08 10:05:00,115.46,115.54,115.38,115.46,50637.0,103.0256,103.0969,102.9542,103.0256,50637.0
2019-04-08 10:10:00,115.45,115.53,115.39,115.48,26604.0,103.0166,103.088,102.9631,103.0434,26604.0
2019-04-08 10:15:00,115.48,115.57,115.46,115.54,31387.0,103.0434,103.1237,103.0256,103.0969,31387.0
2019-04-08 10:20:00,115.54,115.57,115.47,115.5,27665.0,103.0969,103.1237,103.0345,103.0613,27665.0
2019-04-08 10:25:00,115.5,115.56,115.45,115.49,92087.0,103.0613,103.1148,103.0166,103.0523,92087.0
2019-04-08 10:30:00,115.47,115.54,115.44,115.49,50018.0,103.0345,103.0969,103.0077,103.0523,50018.0
2019-04-08 10:35:00,115.49,115.78,115.46,115.77,38697.0,103.0523,103.3111,103.0256,103.3022,38697.0
2019-04-08 10:40:00,115.74,115.87,115.74,115.75,47414.0,103.2754,103.3914,103.2754,103.2843,47414.0
2019-04-08 10:45:00,115.73,115.87,115.69,115.86,17867.0,103.2665,103.3914,103.2308,103.3825,17867.0
2019-04-08 10:50:00,115.86,115.92,115.83,115.92,26436.0,103.3825,103.436,103.3557,103.436,26436.0
2019-04-08 10:55:00,115.9,115.92,115.81,115.87,27207.0,103.4182,103.436,103.3379,103.3914,27207.0
2019-04-08 11:00:00,115.89,115.94,115.75,115.76,57904.0,103.4093,103.4539,103.2843,103.2933,57904.0
2019-04-08 11:05:00,115.76,115.8,115.75,115.76,40263.0,103.2933,103.3289,103.2843,103.2933,40263.0
2019-04-08 11:10:00,115.76,115.81,115.75,115.77,45502.0,103.2933,103.3379,103.2843,103.3022,45502.0
2019-04-08 11:15:00,115.77,115.81,115.75,115.79,66004.0,103.3022,103.3379,103.2843,103.32,66004.0
2019-04-08 11:20:00,115.78,115.78,115.62,115.71,76415.0,103.3111,103.3111,103.1683,103.2486,76415.0
2019-04-08 11:25:00,115.71,115.95,115.69,115.95,50460.0,103.2486,103.4628,103.2308,103.4628,50460.0
2019-04-08 11:30:00,115.95,116.12,115.93,116.02,63911.0,103.4628,103.6145,103.4449,103.5253,63911.0
2019-04-08 11:35:00,116.02,116.17,116.0,116.03,65029.0,103.5253,103.6591,103.5074,103.5342,65029.0
2019-04-08 11:40:00,116.04,116.06,115.97,115.98,66474.0,103.5431,103.5609,103.4806,103.4896,66474.0
2019-04-08 11:45:00,115.96,116.0,115.88,115.98,32595.0,103.4717,103.5074,103.4003,103.4896,32595.0
2019-04-08 11:50:00,115.97,116.04,115.92,115.94,24350.0,103.4806,103.5431,103.436,103.4539,24350.0
2019-04-08 11:55:00,115.92,116.0,115.88,115.93,40829.0,103.436,103.5074,103.4003,103.4449,40829.0
2019-04-08 12:00:00,115.94,116.03,115.75,115.78,33075.0,103.4539,103.5342,103.2843,103.3111,33075.0
2019-04-08 12:05:00,115.8,115.81,115.67,115.73,27126.0,103.3289,103.3379,103.2129,103.2665,27126.0
2019-04-08 12:10:00,115.72,115.9,115.68,115.87,39183.0,103.2576,103.4182,103.2219,103.3914,39183.0
2019-04-08 12:15:00,115.87,115.91,115.84,115.86,18911.0,103.3914,103.4271,103.3646,103.3825,18911.0
2019-04-08 12:20:00,115.86,115.86,115.7,115.75,39270.0,103.3825,103.3825,103.2397,103.2843,39270.0
2019-04-08 12:25:00,115.74,115.76,115.66,115.67,24854.0,103.2754,103.2933,103.204,103.2129,24854.0
2019-04-08 12:30:00,115.66,115.7,115.48,115.56,26534.0,103.204,103.2397,103.0434,103.1148,26534.0
2019-04-08 12:35:00,115.57,115.65,115.56,115.64,21272.0,103.1237,103.1951,103.1148,103.1862,21272.0
2019-04-08 12:40:00,115.64,115.66,115.54,115.62,19420.0,103.1862,103.204,103.0969,103.1683,19420.0
2019-04-08 12:45:00,115.62,115.7,115.59,115.62,27595.0,103.1683,103.2397,103.1416,103.1683,27595.0
2019-04-08 12:50:00,115.62,115.72,115.6,115.63,30064.0,103.1683,103.2576,103.1505,103.1773,30064.0
2019-04-08 12:55:00,115.62,115.75,115.62,115.7,39919.0,103.1683,103.2843,103.1683,103.2397,39919.0
2019-04-08 13:00:00,115.71,115.72,115.68,115.72,37467.0,103.2486,103.2576,103.2219,103.2576,37467.0
2019-04-08 13:05:00,115.72,115.72,115.63,115.64,31078.0,103.2576,103.2576,103.1773,103.1862,31078.0
2019-04-08 13:10:00,115.65,115.67,115.59,115.59,25658.0,103.1951,103.2129,103.1416,103.1416,25658.0
2019-04-08 13:15:00,115.59,115.68,115.58,115.65,34684.0,103.1416,103.2219,103.1326,103.1951,34684.0
2019-04-08 13:20:00,115.65,115.7,115.65,115.69,25200.0,103.1951,103.2397,103.1951,103.2308,25200.0
2019-04-08 13:25:00,115.7,115.74,115.65,115.65,19337.0,103.2397,103.2754,103.1951,103.1951,19337.0
2019-04-08 13:30:00,115.67,115.68,115.59,115.68,29624.0,103.2129,103.2219,103.1416,103.2219,29624.0
2019-04-08 13:35:00,115.69,115.72,115.6,115.61,21492.0,103.2308,103.2576,103.1505,103.1594,21492.0
2019-04-08 13:40:00,115.61,115.63,115.51,115.55,24281.0,103.1594,103.1773,103.0702,103.1059,24281.0
2019-04-08 13:45:00,115.53,115.64,115.52,115.62,22504.0,103.088,103.1862,103.0791,103.1683,22504.0
2019-04-08 13:50:00,115.61,115.67,115.59,115.64,33463.0,103.1594,103.2129,103.1416,103.1862,33463.0
2019-04-08 13:55:00,115.64,115.66,115.5,115.64,23170.0,103.1862,103.204,103.0613,103.1862,23170.0
2019-04-08 14:00:00,115.65,115.66,115.58,115.59,19958.0,103.1951,103.204,103.1326,103.1416,19958.0
2019-04-08 14:05:00,115.57,115.67,115.53,115.62,19326.0,103.1237,103.2129,103.088,103.1683,19326.0
2019-04-08 14:10:00,115.65,115.69,115.61,115.61,19539.0,103.1951,103.2308,103.1594,103.1594,19539.0
2019-04-08 14:15:00,115.61,115.64,115.55,115.63,15721.0,103.1594,103.1862,103.1059,103.1773,15721.0
2019-04-08 14:20:00,115.63,115.63,115.54,115.55,14450.0,103.1773,103.1773,103.0969,103.1059,14450.0
2019-04-08 14:25:00,115.53,115.56,115.49,115.53,23846.0,103.088,103.1148,103.0523,103.088,23846.0
2019-04-08 14:30:00,115.53,115.53,115.42,115.45,25571.0,103.088,103.088,102.9899,103.0166,25571.0
2019-04-08 14:35:00,115.47,115.52,115.43,115.43,23211.0,103.0345,103.0791,102.9988,102.9988,23211.0
2019-04-08 14:40:00,115.42,115.52,115.41,115.5,25231.0,102.9899,103.0791,102.9809,103.0613,25231.0
2019-04-08 14:45:00,115.51,115.53,115.47,115.48,58865.0,103.0702,103.088,103.0345,103.0434,58865.0
2019-04-08 14:50:00,115.48,115.49,115.4,115.45,22568.0,103.0434,103.0523,102.972,103.0166,22568.0
2019-04-08 14:55:00,115.45,115.53,115.45,115.53,19778.0,103.0166,103.088,103.0166,103.088,19778.0
2019-04-08 15:00:00,115.54,115.55,115.49,115.52,28338.0,103.0969,103.1059,103.0523,103.0791,28338.0
2019-04-08 15:05:00,115.52,115.53,115.45,115.46,37169.0,103.0791,103.088,103.0166,103.0256,37169.0
2019-04-08 15:10:00,115.46,115.49,115.43,115.45,38350.0,103.0256,103.0523,102.9988,103.0166,38350.0
2019-04-08 15:15:00,115.45,115.51,115.43,115.5,30248.0,103.0166,103.0702,102.9988,103.0613,30248.0
2019-04-08 15:20:00,115.51,115.51,115.43,115.46,28034.0,103.0702,103.0702,102.9988,103.0256,28034.0
2019-04-08 15:25:00,115.46,115.49,115.43,115.48,71151.0,103.0256,103.0523,102.9988,103.0434,71151.0
2019-04-08 15:30:00,115.47,115.57,115.43,115.55,42803.0,103.0345,103.1237,102.9988,103.1059,42803.0
2019-04-08 15:35:00,115.55,115.58,115.52,115.54,53114.0,103.1059,103.1326,103.0791,103.0969,53114.0
2019-04-08 15:40:00,115.55,115.58,115.52,115.55,49213.0,103.1059,103.1326,103.0791,103.1059,49213.0
2019-04-08 15:45:00,115.55,115.62,115.54,115.55,62502.0,103.1059,103.1683,103.0969,103.1059,62502.0
2019-04-08 15:50:00,115.55,115.68,115.54,115.67,90015.0,103.1059,103.2219,103.0969,103.2129,90015.0
2019-04-08 15:55:00,115.67,115.81,115.62,115.78,310398.0,103.2129,103.3379,103.1683,103.3111,310398.0
2019-04-09 09:30:00,115.23,115.26,115.05,115.05,56180.0,102.8203,102.8471,102.6597,102.6597,56180.0
2019-04-09 09:35:00,115.06,115.12,114.47,114.79,59790.0,102.6686,102.7222,102.1422,102.4277,59790.0
2019-04-09 09:40:00,114.76,114.87,114.64,114.67,28145.0,102.4009,102.4991,102.2939,102.3206,28145.0
2019-04-09 09:45:00,114.67,114.78,114.59,114.74,32203.0,102.3206,102.4188,102.2493,102.3831,32203.0
2019-04-09 09:50:00,114.75,114.87,114.7,114.78,17896.0,102.392,102.4991,102.3474,102.4188,17896.0
2019-04-09 09:55:00,114.8,115.03,114.74,114.86,28569.0,102.4366,102.6419,102.3831,102.4902,28569.0
2019-04-09 10:00:00,114.86,114.87,114.48,114.6,31309.0,102.4902,102.4991,102.1511,102.2582,31309.0
2019-04-09 10:05:00,114.61,114.64,114.47,114.56,32044.0,102.2671,102.2939,102.1422,102.2225,32044.0
2019-04-09 10:10:00,114.55,114.55,114.24,114.24,25605.0,102.2136,102.2136,101.9369,101.9369,25605.0
2019-04-09 10:15:00,114.23,114.33,114.13,114.3,47315.0,101.928,102.0173,101.8388,101.9905,47315.0
2019-04-09 10:20:00,114.32,114.47,114.32,114.43,19019.0,102.0083,102.1422,102.0083,102.1065,19019.0
2019-04-09 10:25:00,114.42,114.63,114.4,114.4,14720.0,102.0976,102.2849,102.0797,102.0797,14720.0
2019-04-09 10:30:00,114.4,114.51,114.39,114.46,22760.0,102.0797,102.1779,102.0708,102.1333,22760.0
2019-04-09 10:35:00,114.48,114.66,114.47,114.48,21186.0,102.1511,102.3117,102.1422,102.1511,21186.0
2019-04-09 10:40:00,114.49,114.56,114.38,114.38,18499.0,102.16,102.2225,102.0619,102.0619,18499.0
2019-04-09 10:45:00,114.38,114.4,114.21,114.28,20731.0,102.0619,102.0797,101.9102,101.9726,20731.0
2019-04-09 10:50:00,114.26,114.28,114.12,114.27,22366.0,101.9548,101.9726,101.8299,101.9637,22366.0
2019-04-09 10:55:00,114.26,114.49,114.25,114.41,27679.0,101.9548,102.16,101.9459,102.0886,27679.0
2019-04-09 11:00:00,114.43,114.76,114.43,114.73,51736.0,102.1065,102.4009,102.1065,102.3742,51736.0
2019-04-09 11:05:00,114.74,114.74,114.43,114.48,18193.0,102.3831,102.3831,102.1065,102.1511,18193.0
2019-04-09 11:10:00,114.5,114.5,114.38,114.39,12996.0,102.1689,102.1689,102.0619,102.0708,12996.0
2019-04-09 11:15:00,114.39,114.5,114.35,114.38,11401.0,102.0708,102.1689,102.0351,102.0619,11401.0
2019-04-09 11:20:00,114.39,114.43,114.21,114.22,13095.0,102.0708,102.1065,101.9102,101.9191,13095.0
2019-04-09 11:25:00,114.23,114.3,114.19,114.25,13643.0,101.928,101.9905,101.8923,101.9459,13643.0
2019-04-09 11:30:00,114.24,114.33,114.11,114.11,16641.0,101.9369,102.0173,101.821,101.821,16641.0
2019-04-09 11:35:00,114.1,114.12,113.95,113.97,46358.0,101.812,101.8299,101.6782,101.696,46358.0
2019-04-09 11:40:00,113.98,114.14,113.98,114.12,15542.0,101.705,101.8477,101.705,101.8299,15542.0
2019-04-09 11:45:00,114.12,114.17,114.02,114.02,18269.0,101.8299,101.8745,101.7406,101.7406,18269.0
2019-04-09 11:50:00,114.04,114.08,113.99,114.05,18559.0,101.7585,101.7942,101.7139,101.7674,18559.0
2019-04-09 11:55:00,114.06,114.16,114.03,114.04,19801.0,101.7763,101.8656,101.7496,101.7585,19801.0
2019-04-09 12:00:00,114.03,114.1,113.99,114.03,16643.0,101.7496,101.812,101.7139,101.7496,16643.0
2019-04-09 12:05:00,114.03,114.05,113.93,113.96,20335.0,101.7496,101.7674,101.6603,101.6871,20335.0
2019-04-09 12:10:00,113.97,114.09,113.97,114.08,22208.0,101.696,101.8031,101.696,101.7942,22208.0
2019-04-09 12:15:00,114.1,114.15,114.02,114.1,26313.0,101.812,101.8566,101.7406,101.812,26313.0
2019-04-09 12:20:00,114.1,114.18,114.05,114.06,12169.0,101.812,101.8834,101.7674,101.7763,12169.0
2019-04-09 12:25:00,114.04,114.08,113.99,114.01,16423.0,101.7585,101.7942,101.7139,101.7317,16423.0
2019-04-09 12:30:00,114.01,114.08,113.91,114.07,21546.0,101.7317,101.7942,101.6425,101.7853,21546.0
2019-04-09 12:35:00,114.06,114.1,113.99,114.01,10816.0,101.7763,101.812,101.7139,101.7317,10816.0
2019-04-09 12:40:00,114.01,114.07,114.01,114.02,11950.0,101.7317,101.7853,101.7317,101.7406,11950.0
2019-04-09 12:45:00,114.04,114.04,113.99,113.99,12117.0,101.7585,101.7585,101.7139,101.7139,12117.0
2019-04-09 12:50:00,114.0,114.09,114.0,114.01,17862.0,101.7228,101.8031,101.7228,101.7317,17862.0
2019-04-09 12:55:00,114.01,114.01,113.85,113.88,18483.0,101.7317,101.7317,101.589,101.6157,18483.0
2019-04-09 13:00:00,113.86,113.88,113.75,113.8,51452.0,101.5979,101.6157,101.4997,101.5443,51452.0
2019-04-09 13:05:00,113.81,113.83,113.69,113.77,40416.0,101.5533,101.5711,101.4462,101.5176,40416.0
2019-04-09 13:10:00,113.77,113.77,113.69,113.76,21441.0,101.5176,101.5176,101.4462,101.5086,21441.0
2019-04-09 13:15:00,113.76,113.78,113.62,113.63,33909.0,101.5086,101.5265,101.3837,101.3926,33909.0
2019-04-09 13:20:00,113.62,113.63,113.52,113.53,14574.0,101.3837,101.3926,101.2945,101.3034,14574.0
2019-04-09 13:25:00,113.53,113.53,113.44,113.44,26006.0,101.3034,101.3034,101.2231,101.2231,26006.0
2019-04-09 13:30:00,113.43,113.49,113.4,113.44,35180.0,101.2142,101.2677,101.1874,101.2231,35180.0
2019-04-09 13:35:00,113.45,113.47,113.38,113.45,23531.0,101.232,101.2499,101.1696,101.232,23531.0
2019-04-09 13:40:00,113.46,113.47,113.32,113.34,26377.0,101.241,101.2499,101.116,101.1339,26377.0
2019-04-09 13:45:00,113.34,113.46,113.33,113.42,30763.0,101.1339,101.241,101.125,101.2053,30763.0
2019-04-09 13:50:00,113.42,113.47,113.4,113.4,21195.0,101.2053,101.2499,101.1874,101.1874,21195.0
2019-04-09 13:55:00,113.41,113.48,113.4,113.46,28367.0,101.1963,101.2588,101.1874,101.241,28367.0
2019-04-09 14:00:00,113.48,113.49,113.34,113.35,14597.0,101.2588,101.2677,101.1339,101.1428,14597.0
2019-04-09 14:05:00,113.34,113.37,113.28,113.33,16149.0,101.1339,101.1606,101.0803,101.125,16149.0
2019-04-09 14:10:00,113.34,113.41,113.31,113.39,24734.0,101.1339,101.1963,101.1071,101.1785,24734.0
2019-04-09 14:15:00,113.4,113.47,113.39,113.4,29687.0,101.1874,101.2499,101.1785,101.1874,29687.0
2019-04-09 14:20:00,113.41,113.46,113.4,113.42,15601.0,101.1963,101.241,101.1874,101.2053,15601.0
2019-04-09 14:25:00,113.43,113.45,113.38,113.41,14318.0,101.2142,101.232,101.1696,101.1963,14318.0
2019-04-09 14:30:00,113.4,113.47,113.39,113.43,16702.0,101.1874,101.2499,101.1785,101.2142,16702.0
2019-04-09 14:35:00,113.43,113.54,113.41,113.54,18954.0,101.2142,101.3123,101.1963,101.3123,18954.0
2019-04-09 14:40:00,113.54,113.55,113.31,113.34,20218.0,101.3123,101.3213,101.1071,101.1339,20218.0
2019-04-09 14:45:00,113.33,113.37,113.29,113.36,22584.0,101.125,101.1606,101.0893,101.1517,22584.0
2019-04-09 14:50:00,113.36,113.42,113.31,113.33,25864.0,101.1517,101.2053,101.1071,101.125,25864.0
2019-04-09 14:55:00,113.31,113.37,113.19,113.26,30944.0,101.1071,101.1606,101.0,101.0625,30944.0
2019-04-09 15:00:00,113.26,113.31,113.21,113.24,38215.0,101.0625,101.1071,101.0179,101.0446,38215.0
2019-04-09 15:05:00,113.23,113.26,113.19,113.22,33891.0,101.0357,101.0625,101.0,101.0268,33891.0
2019-04-09 15:10:00,113.22,113.3,113.2,113.23,34899.0,101.0268,101.0982,101.009,101.0357,34899.0
2019-04-09 15:15:00,113.24,113.27,113.21,113.23,36607.0,101.0446,101.0714,101.0179,101.0357,36607.0
2019-04-09 15:20:00,113.23,113.24,113.16,113.17,31615.0,101.0357,101.0446,100.9733,100.9822,31615.0
2019-04-09 15:25:00,113.17,113.17,112.95,112.96,54848.0,100.9822,100.9822,100.7859,100.7948,54848.0
2019-04-09 15:30:00,112.98,113.06,112.9,113.06,89068.0,100.8126,100.884,100.7413,100.884,89068.0
2019-04-09 15:35:00,113.05,113.27,113.05,113.24,58541.0,100.8751,101.0714,100.8751,101.0446,58541.0
2019-04-09 15:40:00,113.24,113.26,113.13,113.14,70486.0,101.0446,101.0625,100.9465,100.9554,70486.0
2019-04-09 15:45:00,113.13,113.21,113.09,113.09,72046.0,100.9465,101.0179,100.9108,100.9108,72046.0
2019-04-09 15:50:00,113.09,113.18,113.07,113.08,97978.0,100.9108,100.9911,100.893,100.9019,97978.0
2019-04-09 15:55:00,113.08,113.21,112.88,113.19,247504.0,100.9019,101.0179,100.7234,101.0,247504.0
2019-04-10 09:30:00,113.82,113.82,113.32,113.51,93160.0,101.5622,101.5622,101.116,101.2856,93160.0
2019-04-10 09:35:00,113.58,113.63,113.41,113.61,61618.0,101.348,101.3926,101.1963,101.3748,61618.0
2019-04-10 09:40:00,113.61,113.66,113.46,113.54,44172.0,101.3748,101.4194,101.241,101.3123,44172.0
2019-04-10 09:45:00,113.54,113.6,113.26,113.26,46767.0,101.3123,101.3659,101.0625,101.0625,46767.0
2019-04-10 09:50:00,113.25,113.3,112.9,112.93,59940.0,101.0536,101.0982,100.7413,100.768,59940.0
2019-04-10 09:55:00,112.95,112.97,112.34,112.4,79569.0,100.7859,100.8037,100.2416,100.2951,79569.0
2019-04-10 10:00:00,112.37,112.44,111.91,112.19,126961.0,100.2683,100.3308,99.8579,100.1077,126961.0
2019-04-10 10:05:00,112.18,112.27,112.0,112.13,69805.0,100.0988,100.1791,99.9382,100.0542,69805.0
2019-04-10 10:10:00,112.13,112.2,111.9,112.0,77134.0,100.0542,100.1166,99.849,99.9382,77134.0
2019-04-10 10:15:00,112.0,112.23,112.0,112.23,59873.0,99.9382,100.1434,99.9382,100.1434,59873.0
2019-04-10 10:20:00,112.23,112.31,112.17,112.27,40958.0,100.1434,100.2148,100.0899,100.1791,40958.0
2019-04-10 10:25:00,112.25,112.27,112.05,112.1,44697.0,100.1613,100.1791,99.9828,100.0274,44697.0
2019-04-10 10:30:00,112.12,112.31,112.1,112.31,48797.0,100.0453,100.2148,100.0274,100.2148,48797.0
2019-04-10 10:35:00,112.31,112.69,112.3,112.56,62457.0,100.2148,100.5539,100.2059,100.4379,62457.0
2019-04-10 10:40:00,112.55,112.64,112.5,112.6,43840.0,100.429,100.5093,100.3843,100.4736,43840.0
2019-04-10 10:45:00,112.61,112.87,112.58,112.87,43411.0,100.4825,100.7145,100.4557,100.7145,43411.0
2019-04-10 10:50:00,112.87,112.87,112.79,112.79,42516.0,100.7145,100.7145,100.6431,100.6431,42516.0
2019-04-10 10:55:00,112.82,112.96,112.74,112.75,47215.0,100.6699,100.7948,100.5985,100.6074,47215.0
2019-04-10 11:00:00,112.76,112.85,112.6,112.64,90961.0,100.6163,100.6966,100.4736,100.5093,90961.0
2019-04-10 11:05:00,112.65,112.77,112.64,112.69,38606.0,100.5182,100.6253,100.5093,100.5539,38606.0
2019-04-10 11:10:00,112.68,112.74,112.62,112.72,33756.0,100.545,100.5985,100.4914,100.5806,33756.0
2019-04-10 11:15:00,112.72,112.76,112.59,112.63,30213.0,100.5806,100.6163,100.4646,100.5003,30213.0
2019-04-10 11:20:00,112.63,112.66,112.56,112.58,31873.0,100.5003,100.5271,100.4379,100.4557,31873.0
2019-04-10 11:25:00,112.59,112.6,112.39,112.48,35711.0,100.4646,100.4736,100.2862,100.3665,35711.0
2019-04-10 11:30:00,112.47,112.63,112.47,112.58,53414.0,100.3576,100.5003,100.3576,100.4557,53414.0
2019-04-10 11:35:00,112.58,112.74,112.57,112.58,45839.0,100.4557,100.5985,100.4468,100.4557,45839.0
2019-04-10 11:40:00,112.58,112.6,112.55,112.59,35447.0,100.4557,100.4736,100.429,100.4646,35447.0
2019-04-10 11:45:00,112.58,112.75,112.58,112.67,60609.0,100.4557,100.6074,100.4557,100.536,60609.0
2019-04-10 11:50:00,112.68,112.72,112.58,112.63,66560.0,100.545,100.5806,100.4557,100.5003,66560.0
2019-04-10 11:55:00,112.65,112.67,112.63,112.67,30305.0,100.5182,100.536,100.5003,100.536,30305.0
2019-04-10 12:00:00,112.68,112.76,112.67,112.73,35211.0,100.545,100.6163,100.536,100.5896,35211.0
2019-04-10 12:05:00,112.74,112.75,112.7,112.72,21276.0,100.5985,100.6074,100.5628,100.5806,21276.0
2019-04-10 12:10:00,112.72,112.75,112.66,112.74,33852.0,100.5806,100.6074,100.5271,100.5985,33852.0
2019-04-10 12:15:00,112.73,112.75,112.66,112.74,61735.0,100.5896,100.6074,100.5271,100.5985,61735.0
2019-04-10 12:20:00,112.73,112.76,112.72,112.75,23909.0,100.5896,100.6163,100.5806,100.6074,23909.0
2019-04-10 12:25:00,112.74,112.81,112.71,112.8,30104.0,100.5985,100.661,100.5717,100.652,30104.0
2019-04-10 12:30:00,112.81,112.81,112.69,112.72,20513.0,100.661,100.661,100.5539,100.5806,20513.0
2019-04-10 12:35:00,112.71,112.75,112.7,112.7,16428.0,100.5717,100.6074,100.5628,100.5628,16428.0
2019-04-10 12:40:00,112.7,112.74,112.69,112.71,11258.0,100.5628,100.5985,100.5539,100.5717,11258.0
2019-04-10 12:45:00,112.72,112.79,112.71,112.78,21478.0,100.5806,100.6431,100.5717,100.6342,21478.0
2019-04-10 12:50:00,112.78,112.88,112.72,112.74,18742.0,100.6342,100.7234,100.5806,100.5985,18742.0
2019-04-10 12:55:00,112.74,112.76,112.73,112.74,12251.0,100.5985,100.6163,100.5896,100.5985,12251.0
2019-04-10 13:00:00,112.75,112.88,112.74,112.88,36696.0,100.6074,100.7234,100.5985,100.7234,36696.0
2019-04-10 13:05:00,112.88,113.01,112.87,112.98,59431.0,100.7234,100.8394,100.7145,100.8126,59431.0
2019-04-10 13:10:00,112.97,112.99,112.94,112.98,13358.0,100.8037,100.8216,100.777,100.8126,13358.0
2019-04-10 13:15:00,112.99,113.01,112.92,112.99,17359.0,100.8216,100.8394,100.7591,100.8216,17359.0
2019-04-10 13:20:00,112.99,113.01,112.96,113.0,19402.0,100.8216,100.8394,100.7948,100.8305,19402.0
2019-04-10 13:25:00,113.01,113.04,112.96,112.97,15105.0,100.8394,100.8662,100.7948,100.8037,15105.0
2019-04-10 13:30:00,112.97,113.01,112.92,112.92,20668.0,100.8037,100.8394,100.7591,100.7591,20668.0
2019-04-10 13:35:00,112.92,112.95,112.91,112.94,16839.0,100.7591,100.7859,100.7502,100.777,16839.0
2019-04-10 13:40:00,112.94,112.96,112.9,112.94,21847.0,100.777,100.7948,100.7413,100.777,21847.0
2019-04-10 13:45:00,112.94,112.95,112.91,112.93,18528.0,100.777,100.7859,100.7502,100.768,18528.0
2019-04-10 13:50:00,112.95,113.0,112.94,112.97,21703.0,100.7859,100.8305,100.777,100.8037,21703.0
2019-04-10 13:55:00,112.97,113.04,112.96,112.98,22581.0,100.8037,100.8662,100.7948,100.8126,22581.0
2019-04-10 14:00:00,112.97,113.0,112.9,112.97,28444.0,100.8037,100.8305,100.7413,100.8037,28444.0
2019-04-10 14:05:00,112.98,113.01,112.93,112.95,17059.0,100.8126,100.8394,100.768,100.7859,17059.0
2019-04-10 14:10:00,112.95,112.96,112.77,112.82,47754.0,100.7859,100.7948,100.6253,100.6699,47754.0
2019-04-10 14:15:00,112.82,113.01,112.79,112.96,18301.0,100.6699,100.8394,100.6431,100.7948,18301.0
2019-04-10 14:20:00,112.98,113.02,112.91,112.98,21081.0,100.8126,100.8483,100.7502,100.8126,21081.0
2019-04-10 14:25:00,112.99,113.14,112.98,113.07,25828.0,100.8216,100.9554,100.8126,100.893,25828.0
2019-04-10 14:30:00,113.05,113.05,112.95,113.01,21604.0,100.8751,100.8751,100.7859,100.8394,21604.0
2019-04-10 14:35:00,112.99,113.08,112.99,113.07,31998.0,100.8216,100.9019,100.8216,100.893,31998.0
2019-04-10 14:40:00,113.08,113.2,113.08,113.09,24035.0,100.9019,101.009,100.9019,100.9108,24035.0
2019-04-10 14:45:00,113.09,113.13,113.02,113.08,24269.0,100.9108,100.9465,100.8483,100.9019,24269.0
2019-04-10 14:50:00,113.09,113.16,113.02,113.08,32731.0,100.9108,100.9733,100.8483,100.9019,32731.0
2019-04-10 14:55:00,113.09,113.15,113.04,113.14,31729.0,100.9108,100.9643,100.8662,100.9554,31729.0
2019-04-10 15:00:00,113.14,113.29,113.13,113.28,56410.0,100.9554,101.0893,100.9465,101.0803,56410.0
2019-04-10 15:05:00,113.27,113.37,113.27,113.37,43410.0,101.0714,101.1606,101.0714,101.1606,43410.0
2019-04-10 15:10:00,113.37,113.47,113.25,113.47,102106.0,101.1606,101.2499,101.0536,101.2499,102106.0
2019-04-10 15:15:00,113.47,113.6,113.41,113.58,48137.0,101.2499,101.3659,101.1963,101.348,48137.0
2019-04-10 15:20:00,113.58,113.66,113.57,113.58,34316.0,101.348,101.4194,101.3391,101.348,34316.0
2019-04-10 15:25:00,113.59,113.68,113.57,113.62,56402.0,101.357,101.4373,101.3391,101.3837,56402.0
2019-04-10 15:30:00,113.62,113.73,113.58,113.72,39553.0,101.3837,101.4819,101.348,101.473,39553.0
2019-04-10 15:35:00,113.72,113.77,113.64,113.68,54890.0,101.473,101.5176,101.4016,101.4373,54890.0
2019-04-10 15:40:00,113.68,113.74,113.68,113.68,46938.0,101.4373,101.4908,101.4373,101.4373,46938.0
2019-04-10 15:45:00,113.68,113.7,113.61,113.67,59549.0,101.4373,101.4551,101.3748,101.4283,59549.0
2019-04-10 15:50:00,113.67,113.75,113.55,113.75,97736.0,101.4283,101.4997,101.3213,101.4997,97736.0
2019-04-10 15:55:00,113.74,113.85,113.68,113.78,261104.0,101.4908,101.589,101.4373,101.5265,261104.0
2019-04-11 09:30:00,113.87,113.99,113.61,113.61,39488.0,101.6068,101.7139,101.3748,101.3748,39488.0
2019-04-11 09:35:00,113.65,113.66,113.36,113.49,16967.0,101.4105,101.4194,101.1517,101.2677,16967.0
2019-04-11 09:40:00,113.47,113.81,113.43,113.76,11306.0,101.2499,101.5533,101.2142,101.5086,11306.0
2019-04-11 09:45:00,113.82,114.13,113.8,114.09,24293.0,101.5622,101.8388,101.5443,101.8031,24293.0
2019-04-11 09:50:00,114.06,114.07,113.89,114.02,16731.0,101.7763,101.7853,101.6246,101.7406,16731.0
2019-04-11 09:55:00,114.01,114.33,113.95,114.26,21581.0,101.7317,102.0173,101.6782,101.9548,21581.0
2019-04-11 10:00:00,114.22,114.34,114.17,114.2,16874.0,101.9191,102.0262,101.8745,101.9013,16874.0
2019-04-11 10:05:00,114.22,114.23,114.02,114.22,26395.0,101.9191,101.928,101.7406,101.9191,26395.0
2019-04-11 10:10:00,114.21,114.27,114.01,114.02,25903.0,101.9102,101.9637,101.7317,101.7406,25903.0
2019-04-11 10:15:00,114.03,114.1,113.87,113.87,21103.0,101.7496,101.812,101.6068,101.6068,21103.0
2019-04-11 10:20:00,113.89,113.89,113.73,113.89,15912.0,101.6246,101.6246,101.4819,101.6246,15912.0
2019-04-11 10:25:00,113.89,114.11,113.87,114.1,17618.0,101.6246,101.821,101.6068,101.812,17618.0
2019-04-11 10:30:00,114.09,114.12,113.97,113.98,24159.0,101.8031,101.8299,101.696,101.705,24159.0
2019-04-11 10:35:00,113.98,114.02,113.85,113.91,18198.0,101.705,101.7406,101.589,101.6425,18198.0
2019-04-11 10:40:00,113.91,114.11,113.9,114.11,25669.0,101.6425,101.821,101.6336,101.821,25669.0
2019-04-11 10:45:00,114.13,114.28,114.13,114.26,15754.0,101.8388,101.9726,101.8388,101.9548,15754.0
2019-04-11 10:50:00,114.25,114.45,114.25,114.35,21484.0,101.9459,102.1243,101.9459,102.0351,21484.0
2019-04-11 10:55:00,114.33,114.39,114.3,114.36,9118.0,102.0173,102.0708,101.9905,102.044,9118.0
2019-04-11 11:00:00,114.37,114.55,114.37,114.55,54525.0,102.0529,102.2136,102.0529,102.2136,54525.0
2019-04-11 11:05:00,114.54,114.76,114.49,114.74,37091.0,102.2046,102.4009,102.16,102.3831,37091.0
2019-04-11 11:10:00,114.74,114.89,114.73,114.84,27790.0,102.3831,102.5169,102.3742,102.4723,27790.0
2019-04-11 11:15:00,114.82,114.96,114.81,114.86,20048.0,102.4545,102.5794,102.4456,102.4902,20048.0
2019-04-11 11:20:00,114.89,114.92,114.75,114.78,31018.0,102.5169,102.5437,102.392,102.4188,31018.0
2019-04-11 11:25:00,114.78,114.91,114.75,114.9,23613.0,102.4188,102.5348,102.392,102.5259,23613.0
2019-04-11 11:30:00,114.89,114.91,114.79,114.82,14437.0,102.5169,102.5348,102.4277,102.4545,14437.0
2019-04-11 11:35:00,114.83,114.88,114.7,114.71,29892.0,102.4634,102.508,102.3474,102.3563,29892.0
2019-04-11 11:40:00,114.69,114.69,114.35,114.45,24585.0,102.3385,102.3385,102.0351,102.1243,24585.0
2019-04-11 11:45:00,114.44,114.64,114.43,114.64,11566.0,102.1154,102.2939,102.1065,102.2939,11566.0
2019-04-11 11:50:00,114.64,114.72,114.6,114.68,23693.0,102.2939,102.3653,102.2582,102.3296,23693.0
2019-04-11 11:55:00,114.67,114.83,114.65,114.81,15718.0,102.3206,102.4634,102.3028,102.4456,15718.0
2019-04-11 12:00:00,114.8,114.96,114.77,114.92,21120.0,102.4366,102.5794,102.4099,102.5437,21120.0
2019-04-11 12:05:00,114.93,115.02,114.92,114.94,23325.0,102.5526,102.6329,102.5437,102.5616,23325.0
2019-04-11 12:10:00,114.94,115.07,114.94,115.07,10927.0,102.5616,102.6776,102.5616,102.6776,10927.0
2019-04-11 12:15:00,115.05,115.1,114.99,115.07,13936.0,102.6597,102.7043,102.6062,102.6776,13936.0
2019-04-11 12:20:00,115.08,115.09,114.98,114.98,16711.0,102.6865,102.6954,102.5973,102.5973,16711.0
2019-04-11 12:25:00,114.98,114.98,114.8,114.87,28754.0,102.5973,102.5973,102.4366,102.4991,28754.0
2019-04-11 12:30:00,114.87,114.87,114.71,114.82,20564.0,102.4991,102.4991,102.3563,102.4545,20564.0
2019-04-11 12:35:00,114.82,114.85,114.76,114.85,10532.0,102.4545,102.4813,102.4009,102.4813,10532.0
2019-04-11 12:40:00,114.84,114.86,114.77,114.86,10005.0,102.4723,102.4902,102.4099,102.4902,10005.0
2019-04-11 12:45:00,114.87,114.91,114.79,114.86,14353.0,102.4991,102.5348,102.4277,102.4902,14353.0
2019-04-11 12:50:00,114.86,114.95,114.84,114.91,13568.0,102.4902,102.5705,102.4723,102.5348,13568.0
2019-04-11 12:55:00,114.92,114.92,114.79,114.83,21036.0,102.5437,102.5437,102.4277,102.4634,21036.0
2019-04-11 13:00:00,114.84,114.9,114.79,114.82,12623.0,102.4723,102.5259,102.4277,102.4545,12623.0
2019-04-11 13:05:00,114.83,114.91,114.82,114.88,14647.0,102.4634,102.5348,102.4545,102.508,14647.0
2019-04-11 13:10:00,114.88,114.97,114.87,114.92,21577.0,102.508,102.5883,102.4991,102.5437,21577.0
2019-04-11 13:15:00,114.92,115.04,114.92,114.94,16523.0,102.5437,102.6508,102.5437,102.5616,16523.0
2019-04-11 13:20:00,114.95,114.98,114.93,114.95,8218.0,102.5705,102.5973,102.5526,102.5705,8218.0
2019-04-11 13:25:00,114.94,115.05,114.92,115.01,15384.0,102.5616,102.6597,102.5437,102.624,15384.0
2019-04-11 13:30:00,115.01,115.02,114.95,114.99,10851.0,102.624,102.6329,102.5705,102.6062,10851.0
2019-04-11 13:35:00,115.02,115.04,114.93,114.96,17783.0,102.6329,102.6508,102.5526,102.5794,17783.0
2019-04-11 13:40:00,114.95,114.98,114.87,114.93,9924.0,102.5705,102.5973,102.4991,102.5526,9924.0
2019-04-11 13:45:00,114.95,115.09,114.94,115.09,13087.0,102.5705,102.6954,102.5616,102.6954,13087.0
2019-04-11 13:50:00,115.1,115.12,115.03,115.06,9562.0,102.7043,102.7222,102.6419,102.6686,9562.0
2019-04-11 13:55:00,115.07,115.08,114.99,115.0,17501.0,102.6776,102.6865,102.6062,102.6151,17501.0
2019-04-11 14:00:00,115.0,115.06,114.95,114.99,13612.0,102.6151,102.6686,102.5705,102.6062,13612.0
2019-04-11 14:05:00,115.0,115.01,114.85,114.95,15133.0,102.6151,102.624,102.4813,102.5705,15133.0
2019-04-11 14:10:00,114.94,115.06,114.93,114.99,17120.0,102.5616,102.6686,102.5526,102.6062,17120.0
2019-04-11 14:15:00,114.99,115.08,114.98,115.02,17770.0,102.6062,102.6865,102.5973,102.6329,17770.0
2019-04-11 14:20:00,115.04,115.04,114.97,114.98,19080.0,102.6508,102.6508,102.5883,102.5973,19080.0
2019-04-11 14:25:00,115.0,115.02,114.91,114.91,14495.0,102.6151,102.6329,102.5348,102.5348,14495.0
2019-04-11 14:30:00,114.93,115.01,114.91,114.99,16086.0,102.5526,102.624,102.5348,102.6062,16086.0
2019-04-11 14:35:00,114.98,115.02,114.96,115.0,15099.0,102.5973,102.6329,102.5794,102.6151,15099.0
2019-04-11 14:40:00,115.0,115.08,114.98,115.07,56088.0,102.6151,102.6865,102.5973,102.6776,56088.0
2019-04-11 14:45:00,115.08,115.12,114.95,114.98,22653.0,102.6865,102.7222,102.5705,102.5973,22653.0
2019-04-11 14:50:00,114.97,115.01,114.9,114.96,14473.0,102.5883,102.624,102.5259,102.5794,14473.0
2019-04-11 14:55:00,114.96,115.04,114.92,115.02,20506.0,102.5794,102.6508,102.5437,102.6329,20506.0
2019-04-11 15:00:00,115.01,115.09,114.99,115.06,28996.0,102.624,102.6954,102.6062,102.6686,28996.0
2019-04-11 15:05:00,115.05,115.06,115.0,115.02,26937.0,102.6597,102.6686,102.6151,102.6329,26937.0
2019-04-11 15:10:00,115.02,115.03,114.9,114.93,29728.0,102.6329,102.6419,102.5259,102.5526,29728.0
2019-04-11 15:15:00,114.94,115.0,114.94,114.95,18818.0,102.5616,102.6151,102.5616,102.5705,18818.0
2019-04-11 15:20:00,114.95,115.07,114.94,115.02,33577.0,102.5705,102.6776,102.5616,102.6329,33577.0
2019-04-11 15:25:00,115.01,115.07,114.98,115.01,29352.0,102.624,102.6776,102.5973,102.624,29352.0
2019-04-11 15:30:00,115.01,115.05,114.94,115.02,40336.0,102.624,102.6597,102.5616,102.6329,40336.0
2019-04-11 15:35:00,115.01,115.04,114.95,115.0,37075.0,102.624,102.6508,102.5705,102.6151,37075.0
2019-04-11 15:40:00,114.99,115.06,114.95,115.03,45374.0,102.6062,102.6686,102.5705,102.6419,45374.0
2019-04-11 15:45:00,115.02,115.1,115.0,115.05,42113.0,102.6329,102.7043,102.6151,102.6597,42113.0
2019-04-11 15:50:00,115.05,115.2,115.03,115.2,79115.0,102.6597,102.7936,102.6419,102.7936,79115.0
2019-04-11 15:55:00,115.19,115.22,115.03,115.13,136021.0,102.7846,102.8114,102.6419,102.7311,136021.0
2019-04-12 09:30:00,115.58,116.2,115.36,116.14,101618.0,103.1326,103.6859,102.9363,103.6323,101618.0
2019-04-12 09:35:00,116.15,116.45,116.11,116.44,31614.0,103.6413,103.9089,103.6056,103.9,31614.0
2019-04-12 09:40:00,116.46,116.49,116.28,116.42,33676.0,103.9179,103.9446,103.7573,103.8822,33676.0
2019-04-12 09:45:00,116.42,116.49,115.97,115.99,30303.0,103.8822,103.9446,103.4806,103.4985,30303.0
2019-04-12 09:50:00,115.97,116.15,115.82,116.14,76495.0,103.4806,103.6413,103.3468,103.6323,76495.0
2019-04-12 09:55:00,116.16,116.35,116.12,116.3,65373.0,103.6502,103.8197,103.6145,103.7751,65373.0
2019-04-12 10:00:00,116.31,116.39,116.16,116.28,18019.0,103.784,103.8554,103.6502,103.7573,18019.0
2019-04-12 10:05:00,116.28,116.5,116.18,116.27,38905.0,103.7573,103.9536,103.668,103.7483,38905.0
2019-04-12 10:10:00,116.25,116.47,116.25,116.42,21049.0,103.7305,103.9268,103.7305,103.8822,21049.0
2019-04-12 10:15:00,116.45,116.55,116.43,116.49,24631.0,103.9089,103.9982,103.8911,103.9446,24631.0
2019-04-12 10:20:00,116.53,116.67,116.5,116.66,25323.0,103.9803,104.1053,103.9536,104.0963,25323.0
2019-04-12 10:25:00,116.7,116.81,116.57,116.63,40820.0,104.132,104.2302,104.016,104.0696,40820.0
2019-04-12 10:30:00,116.62,116.72,116.59,116.6,31544.0,104.0606,104.1499,104.0339,104.0428,31544.0
2019-04-12 10:35:00,116.6,116.64,116.51,116.56,18351.0,104.0428,104.0785,103.9625,104.0071,18351.0
2019-04-12 10:40:00,116.55,116.56,116.4,116.4,26086.0,103.9982,104.0071,103.8643,103.8643,26086.0
2019-04-12 10:45:00,116.43,116.45,116.25,116.42,53354.0,103.8911,103.9089,103.7305,103.8822,53354.0
2019-04-12 10:50:00,116.42,116.51,116.31,116.48,18453.0,103.8822,103.9625,103.784,103.9357,18453.0
2019-04-12 10:55:00,116.47,116.48,116.2,116.22,40256.0,103.9268,103.9357,103.6859,103.7037,40256.0
2019-04-12 11:00:00,116.24,116.24,115.97,116.12,35624.0,103.7216,103.7216,103.4806,103.6145,35624.0
2019-04-12 11:05:00,116.09,116.19,116.05,116.15,18974.0,103.5877,103.6769,103.552,103.6413,18974.0
2019-04-12 11:10:00,116.14,116.21,116.09,116.2,81766.0,103.6323,103.6948,103.5877,103.6859,81766.0
2019-04-12 11:15:00,116.2,116.21,116.02,116.1,20171.0,103.6859,103.6948,103.5253,103.5966,20171.0
2019-04-12 11:20:00,116.09,116.21,115.98,116.17,55596.0,103.5877,103.6948,103.4896,103.6591,55596.0
2019-04-12 11:25:00,116.17,116.17,115.94,116.05,17282.0,103.6591,103.6591,103.4539,103.552,17282.0
2019-04-12 11:30:00,116.05,116.18,116.04,116.16,18016.0,103.552,103.668,103.5431,103.6502,18016.0
2019-04-12 11:35:00,116.17,116.17,116.06,116.09,11702.0,103.6591,103.6591,103.5609,103.5877,11702.0
2019-04-12 11:40:00,116.09,116.16,116.02,116.02,29464.0,103.5877,103.6502,103.5253,103.5253,29464.0
2019-04-12 11:45:00,116.01,116.13,115.99,116.05,21019.0,103.5163,103.6234,103.4985,103.552,21019.0
2019-04-12 11:50:00,116.07,116.15,116.05,116.1,22918.0,103.5699,103.6413,103.552,103.5966,22918.0
2019-04-12 11:55:00,116.11,116.16,116.09,116.12,14087.0,103.6056,103.6502,103.5877,103.6145,14087.0
2019-04-12 12:00:00,116.12,116.12,116.0,116.07,15686.0,103.6145,103.6145,103.5074,103.5699,15686.0
2019-04-12 12:05:00,116.08,116.11,116.01,116.11,13432.0,103.5788,103.6056,103.5163,103.6056,13432.0
2019-04-12 12:10:00,116.11,116.16,116.08,116.12,15084.0,103.6056,103.6502,103.5788,103.6145,15084.0
2019-04-12 12:15:00,116.13,116.16,116.01,116.01,27344.0,103.6234,103.6502,103.5163,103.5163,27344.0
2019-04-12 12:20:00,116.01,116.06,115.98,116.04,10866.0,103.5163,103.5609,103.4896,103.5431,10866.0
2019-04-12 12:25:00,116.04,116.05,115.96,116.03,11063.0,103.5431,103.552,103.4717,103.5342,11063.0
2019-04-12 12:30:00,116.03,116.06,115.97,115.98,15784.0,103.5342,103.5609,103.4806,103.4896,15784.0
2019-04-12 12:35:00,115.97,115.99,115.93,115.96,16903.0,103.4806,103.4985,103.4449,103.4717,16903.0
2019-04-12 12:40:00,115.96,116.12,115.94,116.1,20023.0,103.4717,103.6145,103.4539,103.5966,20023.0
2019-04-12 12:45:00,116.1,116.14,116.04,116.14,18657.0,103.5966,103.6323,103.5431,103.6323,18657.0
2019-04-12 12:50:00,116.15,116.16,116.09,116.14,17726.0,103.6413,103.6502,103.5877,103.6323,17726.0
2019-04-12 12:55:00,116.13,116.17,116.1,116.1,15898.0,103.6234,103.6591,103.5966,103.5966,15898.0
2019-04-12 13:00:00,116.1,116.11,116.06,116.06,12443.0,103.5966,103.6056,103.5609,103.5609,12443.0
2019-04-12 13:05:00,116.05,116.09,116.02,116.06,14053.0,103.552,103.5877,103.5253,103.5609,14053.0
2019-04-12 13:10:00,116.05,116.1,116.02,116.03,14151.0,103.552,103.5966,103.5253,103.5342,14151.0
2019-04-12 13:15:00,116.03,116.09,116.0,116.07,14224.0,103.5342,103.5877,103.5074,103.5699,14224.0
2019-04-12 13:20:00,116.06,116.09,116.02,116.06,18841.0,103.5609,103.5877,103.5253,103.5609,18841.0
2019-04-12 13:25:00,116.06,116.07,116.04,116.06,13415.0,103.5609,103.5699,103.5431,103.5609,13415.0
2019-04-12 13:30:00,116.07,116.14,116.05,116.13,12448.0,103.5699,103.6323,103.552,103.6234,12448.0
2019-04-12 13:35:00,116.14,116.17,116.06,116.07,25014.0,103.6323,103.6591,103.5609,103.5699,25014.0
2019-04-12 13:40:00,116.08,116.1,116.03,116.03,12478.0,103.5788,103.5966,103.5342,103.5342,12478.0
2019-04-12 13:45:00,116.04,116.04,115.97,116.0,19913.0,103.5431,103.5431,103.4806,103.5074,19913.0
2019-04-12 13:50:00,115.98,116.05,115.98,116.02,12453.0,103.4896,103.552,103.4896,103.5253,12453.0
2019-04-12 13:55:00,116.02,116.04,115.97,115.97,16327.0,103.5253,103.5431,103.4806,103.4806,16327.0
2019-04-12 14:00:00,115.97,116.03,115.94,116.0,17328.0,103.4806,103.5342,103.4539,103.5074,17328.0
2019-04-12 14:05:00,116.0,116.01,115.95,115.98,14359.0,103.5074,103.5163,103.4628,103.4896,14359.0
2019-04-12 14:10:00,115.98,116.06,115.97,116.05,21599.0,103.4896,103.5609,103.4806,103.552,21599.0
2019-04-12 14:15:00,116.06,116.1,116.06,116.06,16234.0,103.5609,103.5966,103.5609,103.5609,16234.0
2019-04-12 14:20:00,116.05,116.09,115.96,115.96,21256.0,103.552,103.5877,103.4717,103.4717,21256.0
2019-04-12 14:25:00,115.97,116.02,115.92,116.01,22867.0,103.4806,103.5253,103.436,103.5163,22867.0
2019-04-12 14:30:00,116.02,116.02,115.97,115.99,9241.0,103.5253,103.5253,103.4806,103.4985,9241.0
2019-04-12 14:35:00,116.0,116.02,115.97,115.99,13444.0,103.5074,103.5253,103.4806,103.4985,13444.0
2019-04-12 14:40:00,116.0,116.06,115.98,116.0,40601.0,103.5074,103.5609,103.4896,103.5074,40601.0
2019-04-12 14:45:00,116.0,116.03,115.98,115.98,18555.0,103.5074,103.5342,103.4896,103.4896,18555.0
2019-04-12 14:50:00,115.98,116.02,115.97,116.0,17472.0,103.4896,103.5253,103.4806,103.5074,17472.0
2019-04-12 14:55:00,116.0,116.05,115.98,116.02,24426.0,103.5074,103.552,103.4896,103.5253,24426.0
2019-04-12 15:00:00,116.01,116.01,115.95,115.98,30702.0,103.5163,103.5163,103.4628,103.4896,30702.0
2019-04-12 15:05:00,115.97,116.02,115.96,116.0,19635.0,103.4806,103.5253,103.4717,103.5074,19635.0
2019-04-12 15:10:00,116.0,116.04,115.99,116.0,32462.0,103.5074,103.5431,103.4985,103.5074,32462.0
2019-04-12 15:15:00,116.01,116.02,115.99,116.0,22571.0,103.5163,103.5253,103.4985,103.5074,22571.0
2019-04-12 15:20:00,116.01,116.01,115.86,115.86,32602.0,103.5163,103.5163,103.3825,103.3825,32602.0
2019-04-12 15:25:00,115.84,115.92,115.82,115.9,18496.0,103.3646,103.436,103.3468,103.4182,18496.0
2019-04-12 15:30:00,115.9,116.01,115.88,116.0,25820.0,103.4182,103.5163,103.4003,103.5074,25820.0
2019-04-12 15:35:00,116.0,116.0,115.93,115.99,29485.0,103.5074,103.5074,103.4449,103.4985,29485.0
2019-04-12 15:40:00,115.99,116.04,115.98,116.04,31820.0,103.4985,103.5431,103.4896,103.5431,31820.0
2019-04-12 15:45:00,116.03,116.1,116.03,116.09,49041.0,103.5342,103.5966,103.5342,103.5877,49041.0
2019-04-12 15:50:00,116.09,116.09,115.88,115.93,66746.0,103.5877,103.5877,103.4003,103.4449,66746.0
2019-04-12 15:55:00,115.94,116.27,115.94,116.26,177918.0,103.4539,103.7483,103.4539,103.7394,177918.0
2019-04-15 09:30:00,116.36,116.95,116.36,116.59,76318.0,103.8286,104.3551,103.8286,104.0339,76318.0
2019-04-15 09:35:00,116.51,116.85,116.41,116.49,56154.0,103.9625,104.2659,103.8733,103.9446,56154.0
2019-04-15 09:40:00,116.5,116.7,116.32,116.38,29572.0,103.9536,104.132,103.7929,103.8465,29572.0
2019-04-15 09:45:00,116.37,116.61,116.3,116.43,29800.0,103.8376,104.0517,103.7751,103.8911,29800.0
2019-04-15 09:50:00,116.4,116.47,116.23,116.41,34114.0,103.8643,103.9268,103.7126,103.8733,34114.0
2019-04-15 09:55:00,116.37,116.69,116.28,116.69,36901.0,103.8376,104.1231,103.7573,104.1231,36901.0
2019-04-15 10:00:00,116.66,116.8,116.43,116.77,68413.0,104.0963,104.2213,103.8911,104.1945,68413.0
2019-04-15 10:05:00,116.77,116.97,116.73,116.87,19457.0,104.1945,104.3729,104.1588,104.2837,19457.0
2019-04-15 10:10:00,116.89,116.99,116.86,116.93,24699.0,104.3016,104.3908,104.2748,104.3373,24699.0
2019-04-15 10:15:00,116.93,117.07,116.92,117.05,51869.0,104.3373,104.4622,104.3283,104.4443,51869.0
2019-04-15 10:20:00,117.05,117.06,116.86,116.9,29394.0,104.4443,104.4533,104.2748,104.3105,29394.0
2019-04-15 10:25:00,116.91,117.07,116.9,116.97,17603.0,104.3194,104.4622,104.3105,104.3729,17603.0
2019-04-15 10:30:00,116.97,117.0,116.81,116.96,39670.0,104.3729,104.3997,104.2302,104.364,39670.0
2019-04-15 10:35:00,116.95,117.04,116.8,116.86,31199.0,104.3551,104.4354,104.2213,104.2748,31199.0
2019-04-15 10:40:00,116.87,116.9,116.66,116.66,18394.0,104.2837,104.3105,104.0963,104.0963,18394.0
2019-04-15 10:45:00,116.66,116.81,116.61,116.79,43244.0,104.0963,104.2302,104.0517,104.2123,43244.0
2019-04-15 10:50:00,116.83,117.04,116.81,117.0,23756.0,104.248,104.4354,104.2302,104.3997,23756.0
2019-04-15 10:55:00,117.0,117.09,116.98,117.06,20516.0,104.3997,104.48,104.3819,104.4533,20516.0
2019-04-15 11:00:00,117.07,117.13,116.97,117.05,23226.0,104.4622,104.5157,104.3729,104.4443,23226.0
2019-04-15 11:05:00,117.04,117.35,117.01,117.3,67512.0,104.4354,104.712,104.4086,104.6674,67512.0
2019-04-15 11:10:00,117.3,117.34,117.17,117.29,24950.0,104.6674,104.7031,104.5514,104.6585,24950.0
2019-04-15 11:15:00,117.29,117.39,117.27,117.35,15933.0,104.6585,104.7477,104.6406,104.712,15933.0
2019-04-15 11:20:00,117.36,117.42,117.24,117.31,16327.0,104.7209,104.7745,104.6139,104.6763,16327.0
2019-04-15 11:25:00,117.33,117.33,117.1,117.23,24285.0,104.6942,104.6942,104.4889,104.6049,24285.0
2019-04-15 11:30:00,117.22,117.22,117.03,117.1,50960.0,104.596,104.596,104.4265,104.4889,50960.0
2019-04-15 11:35:00,117.07,117.13,117.0,117.08,34992.0,104.4622,104.5157,104.3997,104.4711,34992.0
2019-04-15 11:40:00,117.08,117.12,116.97,116.98,15863.0,104.4711,104.5068,104.3729,104.3819,15863.0
2019-04-15 11:45:00,116.98,117.09,116.96,117.09,12463.0,104.3819,104.48,104.364,104.48,12463.0
2019-04-15 11:50:00,117.1,117.16,117.05,117.07,16372.0,104.4889,104.5425,104.4443,104.4622,16372.0
2019-04-15 11:55:00,117.06,117.11,117.05,117.05,10934.0,104.4533,104.4979,104.4443,104.4443,10934.0
2019-04-15 12:00:00,117.05,117.08,116.98,117.0,16268.0,104.4443,104.4711,104.3819,104.3997,16268.0
2019-04-15 12:05:00,116.99,117.05,116.95,116.98,20395.0,104.3908,104.4443,104.3551,104.3819,20395.0
2019-04-15 12:10:00,116.96,116.98,116.86,116.88,16376.0,104.364,104.3819,104.2748,104.2926,16376.0
2019-04-15 12:15:00,116.87,116.93,116.86,116.93,17567.0,104.2837,104.3373,104.2748,104.3373,17567.0
2019-04-15 12:20:00,116.93,116.98,116.9,116.91,7651.0,104.3373,104.3819,104.3105,104.3194,7651.0
2019-04-15 12:25:00,116.9,116.98,116.89,116.92,12083.0,104.3105,104.3819,104.3016,104.3283,12083.0
2019-04-15 12:30:00,116.92,116.94,116.88,116.89,6439.0,104.3283,104.3462,104.2926,104.3016,6439.0
2019-04-15 12:35:00,116.88,116.92,116.85,116.92,11331.0,104.2926,104.3283,104.2659,104.3283,11331.0
2019-04-15 12:40:00,116.92,116.94,116.89,116.9,11454.0,104.3283,104.3462,104.3016,104.3105,11454.0
2019-04-15 12:45:00,116.9,116.91,116.8,116.8,11905.0,104.3105,104.3194,104.2213,104.2213,11905.0
2019-04-15 12:50:00,116.81,116.88,116.8,116.87,11532.0,104.2302,104.2926,104.2213,104.2837,11532.0
2019-04-15 12:55:00,116.86,116.96,116.86,116.9,11504.0,104.2748,104.364,104.2748,104.3105,11504.0
2019-04-15 13:00:00,116.87,116.97,116.85,116.97,10421.0,104.2837,104.3729,104.2659,104.3729,10421.0
2019-04-15 13:05:00,116.95,117.01,116.88,116.91,15218.0,104.3551,104.4086,104.2926,104.3194,15218.0
2019-04-15 13:10:00,116.93,116.94,116.89,116.92,11608.0,104.3373,104.3462,104.3016,104.3283,11608.0
2019-04-15 13:15:00,116.94,116.98,116.92,116.92,9943.0,104.3462,104.3819,104.3283,104.3283,9943.0
2019-04-15 13:20:00,116.92,116.96,116.91,116.91,9845.0,104.3283,104.364,104.3194,104.3194,9845.0
2019-04-15 13:25:00,116.92,116.94,116.88,116.91,12281.0,104.3283,104.3462,104.2926,104.3194,12281.0
2019-04-15 13:30:00,116.91,117.06,116.89,117.05,11020.0,104.3194,104.4533,104.3016,104.4443,11020.0
2019-04-15 13:35:00,117.07,117.18,117.06,117.1,18925.0,104.4622,104.5603,104.4533,104.4889,18925.0
2019-04-15 13:40:00,117.11,117.22,117.1,117.18,26909.0,104.4979,104.596,104.4889,104.5603,26909.0
2019-04-15 13:45:00,117.18,117.23,117.13,117.18,11907.0,104.5603,104.6049,104.5157,104.5603,11907.0
2019-04-15 13:50:00,117.18,117.2,117.06,117.1,14321.0,104.5603,104.5782,104.4533,104.4889,14321.0
2019-04-15 13:55:00,117.1,117.25,117.08,117.24,14619.0,104.4889,104.6228,104.4711,104.6139,14619.0
2019-04-15 14:00:00,117.24,117.27,117.2,117.24,17857.0,104.6139,104.6406,104.5782,104.6139,17857.0
2019-04-15 14:05:00,117.23,117.34,117.23,117.34,16468.0,104.6049,104.7031,104.6049,104.7031,16468.0
2019-04-15 14:10:00,117.34,117.34,117.27,117.27,13634.0,104.7031,104.7031,104.6406,104.6406,13634.0
2019-04-15 14:15:00,117.29,117.3,117.23,117.28,23985.0,104.6585,104.6674,104.6049,104.6496,23985.0
2019-04-15 14:20:00,117.29,117.3,117.17,117.19,21532.0,104.6585,104.6674,104.5514,104.5693,21532.0
2019-04-15 14:25:00,117.18,117.26,117.18,117.24,9014.0,104.5603,104.6317,104.5603,104.6139,9014.0
2019-04-15 14:30:00,117.25,117.35,117.25,117.3,23082.0,104.6228,104.712,104.6228,104.6674,23082.0
2019-04-15 14:35:00,117.3,117.31,117.21,117.23,18874.0,104.6674,104.6763,104.5871,104.6049,18874.0
2019-04-15 14:40:00,117.23,117.28,117.07,117.07,28860.0,104.6049,104.6496,104.4622,104.4622,28860.0
2019-04-15 14:45:00,117.07,117.11,117.03,117.08,25569.0,104.4622,104.4979,104.4265,104.4711,25569.0
2019-04-15 14:50:00,117.08,117.13,117.07,117.11,28347.0,104.4711,104.5157,104.4622,104.4979,28347.0
2019-04-15 14:55:00,117.11,117.19,117.11,117.13,23528.0,104.4979,104.5693,104.4979,104.5157,23528.0
2019-04-15 15:00:00,117.13,117.17,117.07,117.08,69612.0,104.5157,104.5514,104.4622,104.4711,69612.0
2019-04-15 15:05:00,117.07,117.13,117.07,117.07,30738.0,104.4622,104.5157,104.4622,104.4622,30738.0
2019-04-15 15:10:00,117.07,117.08,116.97,116.98,25088.0,104.4622,104.4711,104.3729,104.3819,25088.0
2019-04-15 15:15:00,116.98,117.06,116.97,117.05,18737.0,104.3819,104.4533,104.3729,104.4443,18737.0
2019-04-15 15:20:00,117.06,117.08,116.99,117.03,24557.0,104.4533,104.4711,104.3908,104.4265,24557.0
2019-04-15 15:25:00,117.03,117.11,117.0,117.1,23189.0,104.4265,104.4979,104.3997,104.4889,23189.0
2019-04-15 15:30:00,117.11,117.12,116.96,116.97,58177.0,104.4979,104.5068,104.364,104.3729,58177.0
2019-04-15 15:35:00,116.96,117.0,116.88,116.93,71936.0,104.364,104.3997,104.2926,104.3373,71936.0
2019-04-15 15:40:00,116.93,117.01,116.92,117.01,55751.0,104.3373,104.4086,104.3283,104.4086,55751.0
2019-04-15 15:45:00,117.01,117.04,116.96,117.01,50966.0,104.4086,104.4354,104.364,104.4086,50966.0
2019-04-15 15:50:00,117.0,117.09,116.97,117.09,75337.0,104.3997,104.48,104.3729,104.48,75337.0
2019-04-15 15:55:00,117.1,117.3,117.1,117.19,134886.0,104.4889,104.6674,104.4889,104.5693,134886.0
2019-04-16 09:30:00,117.5,117.86,117.39,117.79,64420.0,104.8459,105.1671,104.7477,105.1046,64420.0
2019-04-16 09:35:00,117.8,117.94,117.53,117.61,32946.0,105.1136,105.2385,104.8726,104.944,32946.0
2019-04-16 09:40:00,117.64,117.67,117.23,117.47,42100.0,104.9708,104.9976,104.6049,104.8191,42100.0
2019-04-16 09:45:00,117.46,117.46,117.11,117.13,32006.0,104.8102,104.8102,104.4979,104.5157,32006.0
2019-04-16 09:50:00,117.11,117.27,117.09,117.19,27639.0,104.4979,104.6406,104.48,104.5693,27639.0
2019-04-16 09:55:00,117.12,117.18,116.99,117.02,45265.0,104.5068,104.5603,104.3908,104.4176,45265.0
2019-04-16 10:00:00,117.01,117.07,116.89,116.89,46435.0,104.4086,104.4622,104.3016,104.3016,46435.0
2019-04-16 10:05:00,116.91,116.97,116.86,116.88,24293.0,104.3194,104.3729,104.2748,104.2926,24293.0
2019-04-16 10:10:00,116.88,116.92,116.82,116.83,13420.0,104.2926,104.3283,104.2391,104.248,13420.0
2019-04-16 10:15:00,116.82,116.88,116.64,116.66,38004.0,104.2391,104.2926,104.0785,104.0963,38004.0
2019-04-16 10:20:00,116.66,116.97,116.65,116.97,24187.0,104.0963,104.3729,104.0874,104.3729,24187.0
2019-04-16 10:25:00,116.93,117.07,116.85,116.96,42630.0,104.3373,104.4622,104.2659,104.364,42630.0
2019-04-16 10:30:00,116.96,116.97,116.84,116.85,17786.0,104.364,104.3729,104.2569,104.2659,17786.0
2019-04-16 10:35:00,116.83,116.96,116.8,116.87,22699.0,104.248,104.364,104.2213,104.2837,22699.0
2019-04-16 10:40:00,116.88,116.93,116.84,116.87,19628.0,104.2926,104.3373,104.2569,104.2837,19628.0
2019-04-16 10:45:00,116.86,116.87,116.77,116.79,18279.0,104.2748,104.2837,104.1945,104.2123,18279.0
2019-04-16 10:50:00,116.79,116.84,116.72,116.75,32964.0,104.2123,104.2569,104.1499,104.1766,32964.0
2019-04-16 10:55:00,116.77,116.84,116.73,116.74,25311.0,104.1945,104.2569,104.1588,104.1677,25311.0
2019-04-16 11:00:00,116.76,116.86,116.74,116.82,34738.0,104.1856,104.2748,104.1677,104.2391,34738.0
2019-04-16 11:05:00,116.8,116.9,116.76,116.83,30290.0,104.2213,104.3105,104.1856,104.248,30290.0
2019-04-16 11:10:00,116.84,116.96,116.82,116.96,29171.0,104.2569,104.364,104.2391,104.364,29171.0
2019-04-16 11:15:00,116.98,116.98,116.81,116.83,20169.0,104.3819,104.3819,104.2302,104.248,20169.0
2019-04-16 11:20:00,116.81,116.82,116.72,116.74,16146.0,104.2302,104.2391,104.1499,104.1677,16146.0
2019-04-16 11:25:00,116.74,116.85,116.74,116.83,12487.0,104.1677,104.2659,104.1677,104.248,12487.0
2019-04-16 11:30:00,116.81,116.83,116.7,116.73,18441.0,104.2302,104.248,104.132,104.1588,18441.0
2019-04-16 11:35:00,116.74,116.74,116.63,116.63,16692.0,104.1677,104.1677,104.0696,104.0696,16692.0
2019-04-16 11:40:00,116.62,116.68,116.58,116.68,17906.0,104.0606,104.1142,104.0249,104.1142,17906.0
2019-04-16 11:45:00,116.66,116.71,116.56,116.67,31918.0,104.0963,104.1409,104.0071,104.1053,31918.0
2019-04-16 11:50:00,116.69,116.72,116.65,116.69,20721.0,104.1231,104.1499,104.0874,104.1231,20721.0
2019-04-16 11:55:00,116.68,116.85,116.68,116.73,29138.0,104.1142,104.2659,104.1142,104.1588,29138.0
2019-04-16 12:00:00,116.73,116.84,116.7,116.72,19458.0,104.1588,104.2569,104.132,104.1499,19458.0
2019-04-16 12:05:00,116.72,116.79,116.71,116.77,20694.0,104.1499,104.2123,104.1409,104.1945,20694.0
2019-04-16 12:10:00,116.76,116.82,116.71,116.79,19773.0,104.1856,104.2391,104.1409,104.2123,19773.0
2019-04-16 12:15:00,116.79,116.81,116.73,116.73,20667.0,104.2123,104.2302,104.1588,104.1588,20667.0
2019-04-16 12:20:00,116.73,116.76,116.67,116.74,20080.0,104.1588,104.1856,104.1053,104.1677,20080.0
2019-04-16 12:25:00,116.73,116.74,116.67,116.69,23879.0,104.1588,104.1677,104.1053,104.1231,23879.0
2019-04-16 12:30:00,116.7,116.74,116.69,116.72,17745.0,104.132,104.1677,104.1231,104.1499,17745.0
2019-04-16 12:35:00,116.72,116.87,116.72,116.86,15239.0,104.1499,104.2837,104.1499,104.2748,15239.0
2019-04-16 12:40:00,116.86,116.92,116.8,116.8,14190.0,104.2748,104.3283,104.2213,104.2213,14190.0
2019-04-16 12:45:00,116.8,116.88,116.78,116.84,15057.0,104.2213,104.2926,104.2034,104.2569,15057.0
2019-04-16 12:50:00,116.82,116.83,116.75,116.78,11594.0,104.2391,104.248,104.1766,104.2034,11594.0
2019-04-16 12:55:00,116.78,116.92,116.78,116.86,11636.0,104.2034,104.3283,104.2034,104.2748,11636.0
2019-04-16 13:00:00,116.86,116.86,116.78,116.81,11059.0,104.2748,104.2748,104.2034,104.2302,11059.0
2019-04-16 13:05:00,116.82,116.85,116.8,116.84,11255.0,104.2391,104.2659,104.2213,104.2569,11255.0
2019-04-16 13:10:00,116.86,116.87,116.78,116.8,16546.0,104.2748,104.2837,104.2034,104.2213,16546.0
2019-04-16 13:15:00,116.82,116.95,116.82,116.93,13017.0,104.2391,104.3551,104.2391,104.3373,13017.0
2019-04-16 13:20:00,116.94,116.97,116.88,116.9,13044.0,104.3462,104.3729,104.2926,104.3105,13044.0
2019-04-16 13:25:00,116.89,116.91,116.79,116.79,13999.0,104.3016,104.3194,104.2123,104.2123,13999.0
2019-04-16 13:30:00,116.8,116.86,116.8,116.86,10731.0,104.2213,104.2748,104.2213,104.2748,10731.0
2019-04-16 13:35:00,116.86,116.95,116.86,116.93,15132.0,104.2748,104.3551,104.2748,104.3373,15132.0
2019-04-16 13:40:00,116.93,116.97,116.91,116.92,9782.0,104.3373,104.3729,104.3194,104.3283,9782.0
2019-04-16 13:45:00,116.92,116.95,116.83,116.85,18947.0,104.3283,104.3551,104.248,104.2659,18947.0
2019-04-16 13:50:00,116.84,116.89,116.82,116.89,9148.0,104.2569,104.3016,104.2391,104.3016,9148.0
2019-04-16 13:55:00,116.9,116.97,116.87,116.96,17967.0,104.3105,104.3729,104.2837,104.364,17967.0
2019-04-16 14:00:00,116.96,116.96,116.89,116.91,13720.0,104.364,104.364,104.3016,104.3194,13720.0
2019-04-16 14:05:00,116.93,116.97,116.86,116.91,27024.0,104.3373,104.3729,104.2748,104.3194,27024.0
2019-04-16 14:10:00,116.91,116.93,116.86,116.93,11734.0,104.3194,104.3373,104.2748,104.3373,11734.0
2019-04-16 14:15:00,116.93,117.03,116.91,117.03,19595.0,104.3373,104.4265,104.3194,104.4265,19595.0
2019-04-16 14:20:00,117.03,117.06,117.01,117.03,11919.0,104.4265,104.4533,104.4086,104.4265,11919.0
2019-04-16 14:25:00,117.05,117.11,117.04,117.05,16598.0,104.4443,104.4979,104.4354,104.4443,16598.0
2019-04-16 14:30:00,117.05,117.14,117.05,117.12,15754.0,104.4443,104.5246,104.4443,104.5068,15754.0
2019-04-16 14:35:00,117.13,117.14,117.08,117.08,28400.0,104.5157,104.5246,104.4711,104.4711,28400.0
2019-04-16 14:40:00,117.09,117.09,116.95,117.0,40549.0,104.48,104.48,104.3551,104.3997,40549.0
2019-04-16 14:45:00,116.99,117.02,116.97,116.99,21371.0,104.3908,104.4176,104.3729,104.3908,21371.0
2019-04-16 14:50:00,117.0,117.01,116.88,116.88,16083.0,104.3997,104.4086,104.2926,104.2926,16083.0
2019-04-16 14:55:00,116.88,116.9,116.82,116.87,15810.0,104.2926,104.3105,104.2391,104.2837,15810.0
2019-04-16 15:00:00,116.87,116.98,116.87,116.97,21884.0,104.2837,104.3819,104.2837,104.3729,21884.0
2019-04-16 15:05:00,116.97,117.06,116.95,117.02,21857.0,104.3729,104.4533,104.3551,104.4176,21857.0
2019-04-16 15:10:00,117.02,117.08,117.01,117.07,21867.0,104.4176,104.4711,104.4086,104.4622,21867.0
2019-04-16 15:15:00,117.07,117.12,117.02,117.02,24677.0,104.4622,104.5068,104.4176,104.4176,24677.0
2019-04-16 15:20:00,117.03,117.07,117.01,117.03,24389.0,104.4265,104.4622,104.4086,104.4265,24389.0
2019-04-16 15:25:00,117.03,117.05,116.93,116.95,33865.0,104.4265,104.4443,104.3373,104.3551,33865.0
2019-04-16 15:30:00,116.94,116.96,116.67,116.69,37540.0,104.3462,104.364,104.1053,104.1231,37540.0
2019-04-16 15:35:00,116.69,116.76,116.6,116.73,39246.0,104.1231,104.1856,104.0428,104.1588,39246.0
2019-04-16 15:40:00,116.73,116.73,116.64,116.67,42818.0,104.1588,104.1588,104.0785,104.1053,42818.0
2019-04-16 15:45:00,116.68,116.9,116.67,116.87,68471.0,104.1142,104.3105,104.1053,104.2837,68471.0
2019-04-16 15:50:00,116.88,116.95,116.82,116.94,68593.0,104.2926,104.3551,104.2391,104.3462,68593.0
2019-04-16 15:55:00,116.94,117.06,116.91,117.02,147913.0,104.3462,104.4533,104.3194,104.4176,147913.0
2019-04-17 09:30:00,117.5,117.75,117.11,117.57,55038.0,104.8459,105.0689,104.4979,104.9083,55038.0
2019-04-17 09:35:00,117.58,118.23,117.57,118.07,41448.0,104.9172,105.4972,104.9083,105.3545,41448.0
2019-04-17 09:40:00,118.03,118.11,117.81,117.81,17730.0,105.3188,105.3902,105.1225,105.1225,17730.0
2019-04-17 09:45:00,117.76,117.82,117.66,117.82,17567.0,105.0779,105.1314,104.9886,105.1314,17567.0
2019-04-17 09:50:00,117.82,117.88,117.66,117.73,161680.0,105.1314,105.1849,104.9886,105.0511,161680.0
2019-04-17 09:55:00,117.73,118.22,117.7,118.18,72590.0,105.0511,105.4883,105.0243,105.4526,72590.0
2019-04-17 10:00:00,118.16,118.17,117.81,117.9,45261.0,105.4348,105.4437,105.1225,105.2028,45261.0
2019-04-17 10:05:00,117.89,118.04,117.81,117.86,56619.0,105.1939,105.3277,105.1225,105.1671,56619.0
2019-04-17 10:10:00,117.84,118.17,117.84,118.02,55034.0,105.1492,105.4437,105.1492,105.3099,55034.0
2019-04-17 10:15:00,117.97,117.98,117.72,117.73,10535.0,105.2652,105.2742,105.0422,105.0511,10535.0
2019-04-17 10:20:00,117.72,117.85,117.7,117.75,41527.0,105.0422,105.1582,105.0243,105.0689,41527.0
2019-04-17 10:25:00,117.74,117.9,117.67,117.89,15575.0,105.06,105.2028,104.9976,105.1939,15575.0
2019-04-17 10:30:00,117.89,118.04,117.85,117.99,16508.0,105.1939,105.3277,105.1582,105.2831,16508.0
2019-04-17 10:35:00,118.02,118.06,117.81,117.88,14403.0,105.3099,105.3456,105.1225,105.1849,14403.0
2019-04-17 10:40:00,117.88,117.89,117.8,117.83,20515.0,105.1849,105.1939,105.1136,105.1403,20515.0
2019-04-17 10:45:00,117.86,117.86,117.74,117.81,19075.0,105.1671,105.1671,105.06,105.1225,19075.0
2019-04-17 10:50:00,117.8,117.85,117.66,117.72,17381.0,105.1136,105.1582,104.9886,105.0422,17381.0
2019-04-17 10:55:00,117.72,117.84,117.63,117.64,18862.0,105.0422,105.1492,104.9619,104.9708,18862.0
2019-04-17 11:00:00,117.66,117.79,117.63,117.75,25750.0,104.9886,105.1046,104.9619,105.0689,25750.0
2019-04-17 11:05:00,117.76,117.78,117.69,117.73,26819.0,105.0779,105.0957,105.0154,105.0511,26819.0
2019-04-17 11:10:00,117.72,117.85,117.47,117.53,33772.0,105.0422,105.1582,104.8191,104.8726,33772.0
2019-04-17 11:15:00,117.57,117.62,117.5,117.61,17887.0,104.9083,104.9529,104.8459,104.944,17887.0
2019-04-17 11:20:00,117.6,117.6,117.39,117.42,21285.0,104.9351,104.9351,104.7477,104.7745,21285.0
2019-04-17 11:25:00,117.41,117.41,117.24,117.26,19078.0,104.7656,104.7656,104.6139,104.6317,19078.0
2019-04-17 11:30:00,117.26,117.38,117.14,117.38,30192.0,104.6317,104.7388,104.5246,104.7388,30192.0
2019-04-17 11:35:00,117.39,117.52,117.32,117.48,19221.0,104.7477,104.8637,104.6852,104.828,19221.0
2019-04-17 11:40:00,117.46,117.46,117.34,117.41,17262.0,104.8102,104.8102,104.7031,104.7656,17262.0
2019-04-17 11:45:00,117.41,117.61,117.41,117.61,17874.0,104.7656,104.944,104.7656,104.944,17874.0
2019-04-17 11:50:00,117.64,117.64,117.49,117.61,12071.0,104.9708,104.9708,104.8369,104.944,12071.0
2019-04-17 11:55:00,117.59,117.59,117.46,117.53,9098.0,104.9262,104.9262,104.8102,104.8726,9098.0
2019-04-17 12:00:00,117.5,117.55,117.29,117.32,19479.0,104.8459,104.8905,104.6585,104.6852,19479.0
2019-04-17 12:05:00,117.32,117.33,117.22,117.25,14877.0,104.6852,104.6942,104.596,104.6228,14877.0
2019-04-17 12:10:00,117.22,117.22,117.09,117.17,21628.0,104.596,104.596,104.48,104.5514,21628.0
2019-04-17 12:15:00,117.16,117.21,117.12,117.15,10206.0,104.5425,104.5871,104.5068,104.5336,10206.0
2019-04-17 12:20:00,117.17,117.18,117.11,117.16,14776.0,104.5514,104.5603,104.4979,104.5425,14776.0
2019-04-17 12:25:00,117.16,117.23,117.15,117.17,10551.0,104.5425,104.6049,104.5336,104.5514,10551.0
2019-04-17 12:30:00,117.18,117.2,117.08,117.09,20510.0,104.5603,104.5782,104.4711,104.48,20510.0
2019-04-17 12:35:00,117.06,117.19,117.06,117.09,17602.0,104.4533,104.5693,104.4533,104.48,17602.0
2019-04-17 12:40:00,117.08,117.16,117.05,117.12,13517.0,104.4711,104.5425,104.4443,104.5068,13517.0
2019-04-17 12:45:00,117.12,117.17,117.06,117.1,16981.0,104.5068,104.5514,104.4533,104.4889,16981.0
2019-04-17 12:50:00,117.1,117.11,117.0,117.02,30713.0,104.4889,104.4979,104.3997,104.4176,30713.0
2019-04-17 12:55:00,117.03,117.08,117.0,117.01,23079.0,104.4265,104.4711,104.3997,104.4086,23079.0
2019-04-17 13:00:00,117.02,117.05,116.96,117.01,25979.0,104.4176,104.4443,104.364,104.4086,25979.0
2019-04-17 13:05:00,117.02,117.07,116.92,117.0,32753.0,104.4176,104.4622,104.3283,104.3997,32753.0
2019-04-17 13:10:00,117.0,117.01,116.94,116.98,18660.0,104.3997,104.4086,104.3462,104.3819,18660.0
2019-04-17 13:15:00,116.98,117.02,116.97,116.98,13175.0,104.3819,104.4176,104.3729,104.3819,13175.0
2019-04-17 13:20:00,116.98,117.09,116.94,116.97,22113.0,104.3819,104.48,104.3462,104.3729,22113.0
2019-04-17 13:25:00,116.97,117.0,116.93,116.98,12059.0,104.3729,104.3997,104.3373,104.3819,12059.0
2019-04-17 13:30:00,117.01,117.1,116.97,117.1,12503.0,104.4086,104.4889,104.3729,104.4889,12503.0
2019-04-17 13:35:00,117.1,117.1,117.0,117.04,12783.0,104.4889,104.4889,104.3997,104.4354,12783.0
2019-04-17 13:40:00,117.04,117.09,117.0,117.07,9252.0,104.4354,104.48,104.3997,104.4622,9252.0
2019-04-17 13:45:00,117.05,117.07,117.03,117.05,10605.0,104.4443,104.4622,104.4265,104.4443,10605.0
2019-04-17 13:50:00,117.04,117.17,116.98,117.11,141115.0,104.4354,104.5514,104.3819,104.4979,141115.0
2019-04-17 13:55:00,117.13,117.24,117.11,117.21,44355.0,104.5157,104.6139,104.4979,104.5871,44355.0
2019-04-17 14:00:00,117.19,117.29,117.18,117.26,42744.0,104.5693,104.6585,104.5603,104.6317,42744.0
2019-04-17 14:05:00,117.28,117.34,117.27,117.29,18506.0,104.6496,104.7031,104.6406,104.6585,18506.0
2019-04-17 14:10:00,117.3,117.32,117.22,117.28,11943.0,104.6674,104.6852,104.596,104.6496,11943.0
2019-04-17 14:15:00,117.29,117.44,117.29,117.43,28598.0,104.6585,104.7923,104.6585,104.7834,28598.0
2019-04-17 14:20:00,117.39,117.39,117.2,117.2,112507.0,104.7477,104.7477,104.5782,104.5782,112507.0
2019-04-17 14:25:00,117.2,117.23,117.05,117.18,32987.0,104.5782,104.6049,104.4443,104.5603,32987.0
2019-04-17 14:30:00,117.17,117.4,117.17,117.31,18220.0,104.5514,104.7566,104.5514,104.6763,18220.0
2019-04-17 14:35:00,117.3,117.32,117.07,117.12,37742.0,104.6674,104.6852,104.4622,104.5068,37742.0
2019-04-17 14:40:00,117.14,117.24,117.1,117.18,41050.0,104.5246,104.6139,104.4889,104.5603,41050.0
2019-04-17 14:45:00,117.19,117.23,117.15,117.23,37295.0,104.5693,104.6049,104.5336,104.6049,37295.0
2019-04-17 14:50:00,117.24,117.32,117.2,117.28,26329.0,104.6139,104.6852,104.5782,104.6496,26329.0
2019-04-17 14:55:00,117.26,117.33,117.2,117.26,25154.0,104.6317,104.6942,104.5782,104.6317,25154.0
2019-04-17 15:00:00,117.27,117.44,117.27,117.41,16130.0,104.6406,104.7923,104.6406,104.7656,16130.0
2019-04-17 15:05:00,117.4,117.42,117.28,117.32,23267.0,104.7566,104.7745,104.6496,104.6852,23267.0
2019-04-17 15:10:00,117.31,117.34,117.26,117.29,70412.0,104.6763,104.7031,104.6317,104.6585,70412.0
2019-04-17 15:15:00,117.29,117.4,117.28,117.35,51169.0,104.6585,104.7566,104.6496,104.712,51169.0
2019-04-17 15:20:00,117.35,117.38,117.24,117.24,28443.0,104.712,104.7388,104.6139,104.6139,28443.0
2019-04-17 15:25:00,117.25,117.42,117.24,117.39,25367.0,104.6228,104.7745,104.6139,104.7477,25367.0
2019-04-17 15:30:00,117.39,117.47,117.36,117.45,27634.0,104.7477,104.8191,104.7209,104.8012,27634.0
2019-04-17 15:35:00,117.46,117.49,117.39,117.44,33942.0,104.8102,104.8369,104.7477,104.7923,33942.0
2019-04-17 15:40:00,117.44,117.5,117.43,117.45,93452.0,104.7923,104.8459,104.7834,104.8012,93452.0
2019-04-17 15:45:00,117.45,117.45,117.3,117.4,42649.0,104.8012,104.8012,104.6674,104.7566,42649.0
2019-04-17 15:50:00,117.4,117.44,117.33,117.37,73579.0,104.7566,104.7923,104.6942,104.7299,73579.0
2019-04-17 15:55:00,117.36,117.38,117.02,117.14,246384.0,104.7209,104.7388,104.4176,104.5246,246384.0
2019-04-18 09:30:00,117.02,117.07,116.29,116.36,231537.0,104.4176,104.4622,103.7662,103.8286,231537.0
2019-04-18 09:35:00,116.36,116.45,115.69,116.04,78398.0,103.8286,103.9089,103.2308,103.5431,78398.0
2019-04-18 09:40:00,116.03,116.24,115.83,115.9,96534.0,103.5342,103.7216,103.3557,103.4182,96534.0
2019-04-18 09:45:00,115.84,116.27,115.75,115.86,53913.0,103.3646,103.7483,103.2843,103.3825,53913.0
2019-04-18 09:50:00,115.86,116.02,115.67,116.0,52208.0,103.3825,103.5253,103.2129,103.5074,52208.0
2019-04-18 09:55:00,116.01,116.02,115.41,115.41,56428.0,103.5163,103.5253,102.9809,102.9809,56428.0
2019-04-18 10:00:00,115.42,115.52,114.91,114.91,141082.0,102.9899,103.0791,102.5348,102.5348,141082.0
2019-04-18 10:05:00,114.91,115.12,114.69,115.06,166652.0,102.5348,102.7222,102.3385,102.6686,166652.0
2019-04-18 10:10:00,115.06,115.06,114.58,114.61,105183.0,102.6686,102.6686,102.2403,102.2671,105183.0
2019-04-18 10:15:00,114.59,114.68,114.45,114.53,84905.0,102.2493,102.3296,102.1243,102.1957,84905.0
2019-04-18 10:20:00,114.54,114.66,114.28,114.38,52464.0,102.2046,102.3117,101.9726,102.0619,52464.0
2019-04-18 10:25:00,114.41,114.55,114.25,114.49,78680.0,102.0886,102.2136,101.9459,102.16,78680.0
2019-04-18 10:30:00,114.45,114.56,114.1,114.1,73903.0,102.1243,102.2225,101.812,101.812,73903.0
2019-04-18 10:35:00,114.1,114.32,113.98,114.29,88885.0,101.812,102.0083,101.705,101.9816,88885.0
2019-04-18 10:40:00,114.27,114.37,114.11,114.34,102235.0,101.9637,102.0529,101.821,102.0262,102235.0
2019-04-18 10:45:00,114.36,114.5,114.35,114.44,53559.0,102.044,102.1689,102.0351,102.1154,53559.0
2019-04-18 10:50:00,114.47,114.56,114.29,114.33,134429.0,102.1422,102.2225,101.9816,102.0173,134429.0
2019-04-18 10:55:00,114.33,114.56,114.32,114.39,59874.0,102.0173,102.2225,102.0083,102.0708,59874.0
2019-04-18 11:00:00,114.41,114.5,114.37,114.48,71515.0,102.0886,102.1689,102.0529,102.1511,71515.0
2019-04-18 11:05:00,114.47,114.62,114.37,114.57,91124.0,102.1422,102.276,102.0529,102.2314,91124.0
2019-04-18 11:10:00,114.57,114.66,114.49,114.51,110463.0,102.2314,102.3117,102.16,102.1779,110463.0
2019-04-18 11:15:00,114.5,114.57,114.4,114.41,65735.0,102.1689,102.2314,102.0797,102.0886,65735.0
2019-04-18 11:20:00,114.42,114.46,114.32,114.35,34097.0,102.0976,102.1333,102.0083,102.0351,34097.0
2019-04-18 11:25:00,114.37,114.52,114.36,114.49,28068.0,102.0529,102.1868,102.044,102.16,28068.0
2019-04-18 11:30:00,114.51,114.53,114.37,114.43,36079.0,102.1779,102.1957,102.0529,102.1065,36079.0
2019-04-18 11:35:00,114.45,114.48,114.41,114.46,25622.0,102.1243,102.1511,102.0886,102.1333,25622.0
2019-04-18 11:40:00,114.46,114.5,114.41,114.41,29297.0,102.1333,102.1689,102.0886,102.0886,29297.0
2019-04-18 11:45:00,114.41,114.56,114.41,114.51,32881.0,102.0886,102.2225,102.0886,102.1779,32881.0
2019-04-18 11:50:00,114.5,114.51,114.45,114.48,18687.0,102.1689,102.1779,102.1243,102.1511,18687.0
2019-04-18 11:55:00,114.48,114.48,114.38,114.4,31216.0,102.1511,102.1511,102.0619,102.0797,31216.0
2019-04-18 12:00:00,114.4,114.51,114.4,114.51,41261.0,102.0797,102.1779,102.0797,102.1779,41261.0
2019-04-18 12:05:00,114.51,114.63,114.48,114.56,41027.0,102.1779,102.2849,102.1511,102.2225,41027.0
2019-04-18 12:10:00,114.55,114.66,114.54,114.56,41376.0,102.2136,102.3117,102.2046,102.2225,41376.0
2019-04-18 12:15:00,114.55,114.59,114.5,114.55,33119.0,102.2136,102.2493,102.1689,102.2136,33119.0
2019-04-18 12:20:00,114.55,114.55,114.43,114.46,58338.0,102.2136,102.2136,102.1065,102.1333,58338.0
2019-04-18 12:25:00,114.46,114.47,114.31,114.41,92973.0,102.1333,102.1422,101.9994,102.0886,92973.0
2019-04-18 12:30:00,114.41,114.47,114.26,114.31,56553.0,102.0886,102.1422,101.9548,101.9994,56553.0
2019-04-18 12:35:00,114.33,114.34,114.14,114.16,45354.0,102.0173,102.0262,101.8477,101.8656,45354.0
2019-04-18 12:40:00,114.17,114.19,114.02,114.06,38352.0,101.8745,101.8923,101.7406,101.7763,38352.0
2019-04-18 12:45:00,114.06,114.22,114.04,114.2,30696.0,101.7763,101.9191,101.7585,101.9013,30696.0
2019-04-18 12:50:00,114.19,114.22,114.09,114.18,19821.0,101.8923,101.9191,101.8031,101.8834,19821.0
2019-04-18 12:55:00,114.17,114.24,114.06,114.06,42372.0,101.8745,101.9369,101.7763,101.7763,42372.0
2019-04-18 13:00:00,114.06,114.14,114.02,114.06,34956.0,101.7763,101.8477,101.7406,101.7763,34956.0
2019-04-18 13:05:00,114.06,114.06,113.92,113.92,72756.0,101.7763,101.7763,101.6514,101.6514,72756.0
2019-04-18 13:10:00,113.94,114.04,113.89,114.04,37267.0,101.6693,101.7585,101.6246,101.7585,37267.0
2019-04-18 13:15:00,114.04,114.14,113.94,114.12,31211.0,101.7585,101.8477,101.6693,101.8299,31211.0
2019-04-18 13:20:00,114.14,114.2,114.14,114.15,20742.0,101.8477,101.9013,101.8477,101.8566,20742.0
2019-04-18 13:25:00,114.17,114.17,114.01,114.05,19260.0,101.8745,101.8745,101.7317,101.7674,19260.0
2019-04-18 13:30:00,114.05,114.17,114.02,114.14,15578.0,101.7674,101.8745,101.7406,101.8477,15578.0
2019-04-18 13:35:00,114.13,114.13,113.98,114.04,20188.0,101.8388,101.8388,101.705,101.7585,20188.0
2019-04-18 13:40:00,114.05,114.1,114.03,114.09,14197.0,101.7674,101.812,101.7496,101.8031,14197.0
2019-04-18 13:45:00,114.08,114.13,113.93,113.93,29547.0,101.7942,101.8388,101.6603,101.6603,29547.0
2019-04-18 13:50:00,113.93,114.01,113.92,113.99,27592.0,101.6603,101.7317,101.6514,101.7139,27592.0
2019-04-18 13:55:00,113.99,114.03,113.92,113.93,19086.0,101.7139,101.7496,101.6514,101.6603,19086.0
2019-04-18 14:00:00,113.93,114.01,113.92,113.95,29666.0,101.6603,101.7317,101.6514,101.6782,29666.0
2019-04-18 14:05:00,113.97,113.97,113.81,113.85,31515.0,101.696,101.696,101.5533,101.589,31515.0
2019-04-18 14:10:00,113.85,113.89,113.81,113.87,25848.0,101.589,101.6246,101.5533,101.6068,25848.0
2019-04-18 14:15:00,113.88,113.89,113.79,113.85,31909.0,101.6157,101.6246,101.5354,101.589,31909.0
2019-04-18 14:20:00,113.84,113.89,113.79,113.86,45288.0,101.58,101.6246,101.5354,101.5979,45288.0
2019-04-18 14:25:00,113.87,113.98,113.8,113.91,58346.0,101.6068,101.705,101.5443,101.6425,58346.0
2019-04-18 14:30:00,113.91,113.99,113.87,113.95,35870.0,101.6425,101.7139,101.6068,101.6782,35870.0
2019-04-18 14:35:00,113.95,114.01,113.9,113.9,34995.0,101.6782,101.7317,101.6336,101.6336,34995.0
2019-04-18 14:40:00,113.9,113.98,113.88,113.97,58159.0,101.6336,101.705,101.6157,101.696,58159.0
2019-04-18 14:45:00,113.97,114.04,113.93,114.01,93486.0,101.696,101.7585,101.6603,101.7317,93486.0
2019-04-18 14:50:00,114.01,114.17,114.01,114.15,45923.0,101.7317,101.8745,101.7317,101.8566,45923.0
2019-04-18 14:55:00,114.15,114.31,114.15,114.24,57577.0,101.8566,101.9994,101.8566,101.9369,57577.0
2019-04-18 15:00:00,114.24,114.27,114.17,114.21,29708.0,101.9369,101.9637,101.8745,101.9102,29708.0
2019-04-18 15:05:00,114.21,114.21,114.11,114.13,27387.0,101.9102,101.9102,101.821,101.8388,27387.0
2019-04-18 15:10:00,114.13,114.21,114.12,114.16,29300.0,101.8388,101.9102,101.8299,101.8656,29300.0
2019-04-18 15:15:00,114.16,114.19,114.11,114.12,37856.0,101.8656,101.8923,101.821,101.8299,37856.0
2019-04-18 15:20:00,114.12,114.16,114.06,114.09,38431.0,101.8299,101.8656,101.7763,101.8031,38431.0
2019-04-18 15:25:00,114.09,114.1,114.0,114.0,43329.0,101.8031,101.812,101.7228,101.7228,43329.0
2019-04-18 15:30:00,114.0,114.05,113.94,114.05,57968.0,101.7228,101.7674,101.6693,101.7674,57968.0
2019-04-18 15:35:00,114.05,114.06,113.96,114.05,79803.0,101.7674,101.7763,101.6871,101.7674,79803.0
2019-04-18 15:40:00,114.06,114.07,113.98,114.0,72664.0,101.7763,101.7853,101.705,101.7228,72664.0
2019-04-18 15:45:00,114.0,114.04,113.94,113.97,94824.0,101.7228,101.7585,101.6693,101.696,94824.0
2019-04-18 15:50:00,113.96,113.97,113.77,113.86,166080.0,101.6871,101.696,101.5176,101.5979,166080.0
2019-04-18 15:55:00,113.85,113.87,113.7,113.77,363049.0,101.589,101.6068,101.4551,101.5176,363049.0
2019-04-22 09:30:00,113.52,113.91,113.05,113.76,74054.0,101.2945,101.6425,100.8751,101.5086,74054.0
2019-04-22 09:35:00,113.69,113.76,113.16,113.5,52236.0,101.4462,101.5086,100.9733,101.2766,52236.0
2019-04-22 09:40:00,113.49,113.82,113.45,113.7,38975.0,101.2677,101.5622,101.232,101.4551,38975.0
2019-04-22 09:45:00,113.69,113.84,113.59,113.81,34737.0,101.4462,101.58,101.357,101.5533,34737.0
2019-04-22 09:50:00,113.84,113.84,113.44,113.8,37829.0,101.58,101.58,101.2231,101.5443,37829.0
2019-04-22 09:55:00,113.77,113.86,113.6,113.86,39807.0,101.5176,101.5979,101.3659,101.5979,39807.0
2019-04-22 10:00:00,113.88,113.89,113.7,113.82,64063.0,101.6157,101.6246,101.4551,101.5622,64063.0
2019-04-22 10:05:00,113.84,113.98,113.78,113.96,44248.0,101.58,101.705,101.5265,101.6871,44248.0
2019-04-22 10:10:00,113.95,114.03,113.8,113.95,37223.0,101.6782,101.7496,101.5443,101.6782,37223.0
2019-04-22 10:15:00,113.95,114.12,113.91,114.11,25463.0,101.6782,101.8299,101.6425,101.821,25463.0
2019-04-22 10:20:00,114.11,114.3,114.06,114.13,42657.0,101.821,101.9905,101.7763,101.8388,42657.0
2019-04-22 10:25:00,114.15,114.15,113.97,114.08,49868.0,101.8566,101.8566,101.696,101.7942,49868.0
2019-04-22 10:30:00,114.07,114.3,114.03,114.27,34734.0,101.7853,101.9905,101.7496,101.9637,34734.0
2019-04-22 10:35:00,114.28,114.49,114.28,114.43,36440.0,101.9726,102.16,101.9726,102.1065,36440.0
2019-04-22 10:40:00,114.42,114.52,114.4,114.47,21653.0,102.0976,102.1868,102.0797,102.1422,21653.0
2019-04-22 10:45:00,114.47,114.61,114.46,114.61,35763.0,102.1422,102.2671,102.1333,102.2671,35763.0
2019-04-22 10:50:00,114.61,114.66,114.57,114.62,38059.0,102.2671,102.3117,102.2314,102.276,38059.0
2019-04-22 10:55:00,114.62,114.73,114.59,114.66,35010.0,102.276,102.3742,102.2493,102.3117,35010.0
2019-04-22 11:00:00,114.66,114.7,114.59,114.65,19721.0,102.3117,102.3474,102.2493,102.3028,19721.0
2019-04-22 11:05:00,114.63,114.87,114.62,114.75,33409.0,102.2849,102.4991,102.276,102.392,33409.0
2019-04-22 11:10:00,114.73,115.07,114.71,115.05,36116.0,102.3742,102.6776,102.3563,102.6597,36116.0
2019-04-22 11:15:00,115.05,115.05,114.89,115.0,35463.0,102.6597,102.6597,102.5169,102.6151,35463.0
2019-04-22 11:20:00,115.02,115.26,115.02,115.25,42002.0,102.6329,102.8471,102.6329,102.8382,42002.0
2019-04-22 11:25:00,115.28,115.31,115.08,115.15,33800.0,102.8649,102.8917,102.6865,102.7489,33800.0
2019-04-22 11:30:00,115.14,115.24,115.11,115.2,25940.0,102.74,102.8293,102.7133,102.7936,25940.0
2019-04-22 11:35:00,115.2,115.23,115.06,115.14,42146.0,102.7936,102.8203,102.6686,102.74,42146.0
2019-04-22 11:40:00,115.15,115.19,114.97,115.0,34859.0,102.7489,102.7846,102.5883,102.6151,34859.0
2019-04-22 11:45:00,114.98,115.04,114.88,114.93,23061.0,102.5973,102.6508,102.508,102.5526,23061.0
2019-04-22 11:50:00,114.91,115.03,114.91,115.0,21358.0,102.5348,102.6419,102.5348,102.6151,21358.0
2019-04-22 11:55:00,114.99,115.13,114.99,115.08,75753.0,102.6062,102.7311,102.6062,102.6865,75753.0
2019-04-22 12:00:00,115.07,115.07,114.94,114.95,16419.0,102.6776,102.6776,102.5616,102.5705,16419.0
2019-04-22 12:05:00,114.97,115.03,114.92,114.92,16096.0,102.5883,102.6419,102.5437,102.5437,16096.0
2019-04-22 12:10:00,114.93,115.02,114.92,114.94,13478.0,102.5526,102.6329,102.5437,102.5616,13478.0
2019-04-22 12:15:00,114.92,114.95,114.67,114.67,89844.0,102.5437,102.5705,102.3206,102.3206,89844.0
2019-04-22 12:20:00,114.67,114.71,114.61,114.67,22098.0,102.3206,102.3563,102.2671,102.3206,22098.0
2019-04-22 12:25:00,114.65,114.69,114.58,114.63,19467.0,102.3028,102.3385,102.2403,102.2849,19467.0
2019-04-22 12:30:00,114.61,114.64,114.53,114.53,15926.0,102.2671,102.2939,102.1957,102.1957,15926.0
2019-04-22 12:35:00,114.53,114.57,114.47,114.53,24244.0,102.1957,102.2314,102.1422,102.1957,24244.0
2019-04-22 12:40:00,114.53,114.61,114.47,114.48,23394.0,102.1957,102.2671,102.1422,102.1511,23394.0
2019-04-22 12:45:00,114.49,114.53,114.44,114.51,64815.0,102.16,102.1957,102.1154,102.1779,64815.0
2019-04-22 12:50:00,114.51,114.62,114.45,114.47,19178.0,102.1779,102.276,102.1243,102.1422,19178.0
2019-04-22 12:55:00,114.47,114.55,114.45,114.49,9444.0,102.1422,102.2136,102.1243,102.16,9444.0
2019-04-22 13:00:00,114.48,114.53,114.43,114.44,11497.0,102.1511,102.1957,102.1065,102.1154,11497.0
2019-04-22 13:05:00,114.43,114.55,114.43,114.54,76604.0,102.1065,102.2136,102.1065,102.2046,76604.0
2019-04-22 13:10:00,114.54,114.82,114.54,114.72,35583.0,102.2046,102.4545,102.2046,102.3653,35583.0
2019-04-22 13:15:00,114.75,114.78,114.68,114.74,10542.0,102.392,102.4188,102.3296,102.3831,10542.0
2019-04-22 13:20:00,114.74,114.79,114.71,114.71,12258.0,102.3831,102.4277,102.3563,102.3563,12258.0
2019-04-22 13:25:00,114.72,114.78,114.71,114.76,11105.0,102.3653,102.4188,102.3563,102.4009,11105.0
2019-04-22 13:30:00,114.76,114.76,114.7,114.75,8240.0,102.4009,102.4009,102.3474,102.392,8240.0
2019-04-22 13:35:00,114.75,114.77,114.62,114.62,11678.0,102.392,102.4099,102.276,102.276,11678.0
2019-04-22 13:40:00,114.61,114.62,114.55,114.56,19389.0,102.2671,102.276,102.2136,102.2225,19389.0
2019-04-22 13:45:00,114.55,114.61,114.5,114.6,13132.0,102.2136,102.2671,102.1689,102.2582,13132.0
2019-04-22 13:50:00,114.62,114.63,114.56,114.57,16083.0,102.276,102.2849,102.2225,102.2314,16083.0
2019-04-22 13:55:00,114.56,114.61,114.54,114.56,17475.0,102.2225,102.2671,102.2046,102.2225,17475.0
2019-04-22 14:00:00,114.57,114.57,114.49,114.5,13376.0,102.2314,102.2314,102.16,102.1689,13376.0
2019-04-22 14:05:00,114.5,114.5,114.45,114.5,15029.0,102.1689,102.1689,102.1243,102.1689,15029.0
2019-04-22 14:10:00,114.49,114.53,114.45,114.49,15818.0,102.16,102.1957,102.1243,102.16,15818.0
2019-04-22 14:15:00,114.5,114.51,114.43,114.43,16033.0,102.1689,102.1779,102.1065,102.1065,16033.0
2019-04-22 14:20:00,114.44,114.44,114.33,114.36,23580.0,102.1154,102.1154,102.0173,102.044,23580.0
2019-04-22 14:25:00,114.34,114.43,114.33,114.37,14348.0,102.0262,102.1065,102.0173,102.0529,14348.0
2019-04-22 14:30:00,114.37,114.41,114.31,114.33,25113.0,102.0529,102.0886,101.9994,102.0173,25113.0
2019-04-22 14:35:00,114.33,114.34,114.25,114.26,47880.0,102.0173,102.0262,101.9459,101.9548,47880.0
2019-04-22 14:40:00,114.25,114.29,114.19,114.21,64314.0,101.9459,101.9816,101.8923,101.9102,64314.0
2019-04-22 14:45:00,114.2,114.22,114.15,114.19,22060.0,101.9013,101.9191,101.8566,101.8923,22060.0
2019-04-22 14:50:00,114.18,114.18,114.1,114.15,43441.0,101.8834,101.8834,101.812,101.8566,43441.0
2019-04-22 14:55:00,114.15,114.19,114.13,114.14,39768.0,101.8566,101.8923,101.8388,101.8477,39768.0
2019-04-22 15:00:00,114.14,114.14,113.99,113.99,39126.0,101.8477,101.8477,101.7139,101.7139,39126.0
2019-04-22 15:05:00,113.99,114.01,113.96,113.97,19894.0,101.7139,101.7317,101.6871,101.696,19894.0
2019-04-22 15:10:00,113.97,114.0,113.96,113.97,32921.0,101.696,101.7228,101.6871,101.696,32921.0
2019-04-22 15:15:00,113.97,114.0,113.96,113.98,48407.0,101.696,101.7228,101.6871,101.705,48407.0
2019-04-22 15:20:00,113.97,113.97,113.87,113.9,59716.0,101.696,101.696,101.6068,101.6336,59716.0
2019-04-22 15:25:00,113.9,113.91,113.83,113.84,54917.0,101.6336,101.6425,101.5711,101.58,54917.0
2019-04-22 15:30:00,113.84,114.03,113.84,113.99,131389.0,101.58,101.7496,101.58,101.7139,131389.0
2019-04-22 15:35:00,114.0,114.0,113.88,113.88,65456.0,101.7228,101.7228,101.6157,101.6157,65456.0
2019-04-22 15:40:00,113.88,113.89,113.66,113.67,108775.0,101.6157,101.6246,101.4194,101.4283,108775.0
2019-04-22 15:45:00,113.67,113.68,113.54,113.61,146689.0,101.4283,101.4373,101.3123,101.3748,146689.0
2019-04-22 15:50:00,113.61,113.7,113.6,113.64,187442.0,101.3748,101.4551,101.3659,101.4016,187442.0
2019-04-22 15:55:00,113.64,113.66,113.39,113.44,380708.0,101.4016,101.4194,101.1785,101.2231,380708.0
2019-04-23 09:30:00,112.99,113.36,112.4,112.69,110051.0,101.2478,101.5793,100.7191,100.979,110051.0
2019-04-23 09:35:00,112.67,112.99,112.4,112.53,47394.0,100.9611,101.2478,100.7191,100.8356,47394.0
2019-04-23 09:40:00,112.56,112.69,112.31,112.42,48696.0,100.8625,100.979,100.6385,100.737,48696.0
2019-04-23 09:45:00,112.44,112.44,112.05,112.18,39857.0,100.755,100.755,100.4055,100.522,39857.0
2019-04-23 09:50:00,112.2,112.25,112.04,112.23,59224.0,100.5399,100.5847,100.3965,100.5668,59224.0
2019-04-23 09:55:00,112.21,112.86,112.14,112.69,72909.0,100.5489,101.1313,100.4861,100.979,72909.0
2019-04-23 10:00:00,112.72,113.31,112.71,113.26,55098.0,101.0059,101.5345,100.9969,101.4897,55098.0
2019-04-23 10:05:00,113.23,113.83,113.23,113.31,86305.0,101.4629,102.0005,101.4629,101.5345,86305.0
2019-04-23 10:10:00,113.31,113.64,113.26,113.46,29539.0,101.5345,101.8303,101.4897,101.669,29539.0
2019-04-23 10:15:00,113.47,113.57,113.38,113.44,22289.0,101.6779,101.7675,101.5973,101.651,22289.0
2019-04-23 10:20:00,113.43,113.48,113.24,113.24,40287.0,101.6421,101.6869,101.4718,101.4718,40287.0
2019-04-23 10:25:00,113.29,113.55,113.26,113.53,16203.0,101.5166,101.7496,101.4897,101.7317,16203.0
2019-04-23 10:30:00,113.55,113.65,113.38,113.42,29926.0,101.7496,101.8392,101.5973,101.6331,29926.0
2019-04-23 10:35:00,113.42,113.54,113.42,113.53,41142.0,101.6331,101.7406,101.6331,101.7317,41142.0
2019-04-23 10:40:00,113.53,113.55,113.37,113.48,21514.0,101.7317,101.7496,101.5883,101.6869,21514.0
2019-04-23 10:45:00,113.49,113.5,113.3,113.35,23226.0,101.6958,101.7048,101.5256,101.5704,23226.0
2019-04-23 10:50:00,113.35,113.53,113.31,113.48,13014.0,101.5704,101.7317,101.5345,101.6869,13014.0
2019-04-23 10:55:00,113.48,113.54,113.35,113.42,28101.0,101.6869,101.7406,101.5704,101.6331,28101.0
2019-04-23 11:00:00,113.44,113.48,113.35,113.4,29580.0,101.651,101.6869,101.5704,101.6152,29580.0
2019-04-23 11:05:00,113.41,113.54,113.31,113.54,21805.0,101.6242,101.7406,101.5345,101.7406,21805.0
2019-04-23 11:10:00,113.54,113.7,113.46,113.69,37847.0,101.7406,101.884,101.669,101.8751,37847.0
2019-04-23 11:15:00,113.69,113.73,113.63,113.67,18541.0,101.8751,101.9109,101.8213,101.8571,18541.0
2019-04-23 11:20:00,113.68,113.7,113.54,113.6,39670.0,101.8661,101.884,101.7406,101.7944,39670.0
2019-04-23 11:25:00,113.59,113.74,113.54,113.6,26668.0,101.7854,101.9199,101.7406,101.7944,26668.0
2019-04-23 11:30:00,113.6,113.91,113.59,113.9,37643.0,101.7944,102.0722,101.7854,102.0632,37643.0
2019-04-23 11:35:00,113.89,114.06,113.88,114.02,62284.0,102.0543,102.2066,102.0453,102.1708,62284.0
2019-04-23 11:40:00,114.01,114.39,114.01,114.37,41831.0,102.1618,102.5023,102.1618,102.4844,41831.0
2019-04-23 11:45:00,114.35,114.53,114.26,114.47,39010.0,102.4665,102.6278,102.3858,102.574,39010.0
2019-04-23 11:50:00,114.45,114.48,114.31,114.41,22325.0,102.5561,102.583,102.4306,102.5202,22325.0
2019-04-23 11:55:00,114.42,114.45,114.3,114.39,17885.0,102.5292,102.5561,102.4217,102.5023,17885.0
2019-04-23 12:00:00,114.38,114.5,114.34,114.5,17617.0,102.4933,102.6009,102.4575,102.6009,17617.0
2019-04-23 12:05:00,114.52,114.68,114.48,114.59,27440.0,102.6188,102.7622,102.583,102.6815,27440.0
2019-04-23 12:10:00,114.59,114.63,114.56,114.61,14375.0,102.6815,102.7174,102.6546,102.6994,14375.0
2019-04-23 12:15:00,114.61,114.72,114.6,114.66,19744.0,102.6994,102.798,102.6905,102.7442,19744.0
2019-04-23 12:20:00,114.67,114.68,114.52,114.58,26538.0,102.7532,102.7622,102.6188,102.6726,26538.0
2019-04-23 12:25:00,114.56,114.73,114.55,114.68,22118.0,102.6546,102.807,102.6457,102.7622,22118.0
2019-04-23 12:30:00,114.67,114.74,114.62,114.67,21548.0,102.7532,102.8159,102.7084,102.7532,21548.0
2019-04-23 12:35:00,114.66,114.67,114.5,114.57,23008.0,102.7442,102.7532,102.6009,102.6636,23008.0
2019-04-23 12:40:00,114.58,114.59,114.47,114.47,23164.0,102.6726,102.6815,102.574,102.574,23164.0
2019-04-23 12:45:00,114.47,114.58,114.47,114.57,9504.0,102.574,102.6726,102.574,102.6636,9504.0
2019-04-23 12:50:00,114.57,114.58,114.5,114.53,14440.0,102.6636,102.6726,102.6009,102.6278,14440.0
2019-04-23 12:55:00,114.54,114.59,114.51,114.54,24344.0,102.6367,102.6815,102.6098,102.6367,24344.0
2019-04-23 13:00:00,114.55,114.69,114.54,114.6,21134.0,102.6457,102.7711,102.6367,102.6905,21134.0
2019-04-23 13:05:00,114.6,114.63,114.56,114.62,13310.0,102.6905,102.7174,102.6546,102.7084,13310.0
2019-04-23 13:10:00,114.61,114.64,114.56,114.62,16753.0,102.6994,102.7263,102.6546,102.7084,16753.0
2019-04-23 13:15:00,114.62,114.62,114.49,114.51,12478.0,102.7084,102.7084,102.5919,102.6098,12478.0
2019-04-23 13:20:00,114.51,114.58,114.5,114.5,13163.0,102.6098,102.6726,102.6009,102.6009,13163.0
2019-04-23 13:25:00,114.51,114.58,114.5,114.56,13524.0,102.6098,102.6726,102.6009,102.6546,13524.0
2019-04-23 13:30:00,114.54,114.58,114.43,114.43,18473.0,102.6367,102.6726,102.5382,102.5382,18473.0
2019-04-23 13:35:00,114.44,114.5,114.42,114.44,17028.0,102.5471,102.6009,102.5292,102.5471,17028.0
2019-04-23 13:40:00,114.42,114.42,114.38,114.39,13714.0,102.5292,102.5292,102.4933,102.5023,13714.0
2019-04-23 13:45:00,114.39,114.4,114.18,114.26,36761.0,102.5023,102.5113,102.3141,102.3858,36761.0
2019-04-23 13:50:00,114.25,114.32,114.23,114.25,18121.0,102.3769,102.4396,102.3589,102.3769,18121.0
2019-04-23 13:55:00,114.23,114.26,114.04,114.04,36148.0,102.3589,102.3858,102.1887,102.1887,36148.0
2019-04-23 14:00:00,114.06,114.11,114.01,114.08,72964.0,102.2066,102.2514,102.1618,102.2245,72964.0
2019-04-23 14:05:00,114.07,114.2,114.02,114.17,28663.0,102.2156,102.3321,102.1708,102.3052,28663.0
2019-04-23 14:10:00,114.18,114.2,114.08,114.15,28328.0,102.3141,102.3321,102.2245,102.2872,28328.0
2019-04-23 14:15:00,114.14,114.19,114.08,114.08,21987.0,102.2783,102.3231,102.2245,102.2245,21987.0
2019-04-23 14:20:00,114.09,114.13,114.04,114.06,21550.0,102.2335,102.2693,102.1887,102.2066,21550.0
2019-04-23 14:25:00,114.05,114.08,114.01,114.05,23946.0,102.1976,102.2245,102.1618,102.1976,23946.0
2019-04-23 14:30:00,114.06,114.21,114.02,114.03,29009.0,102.2066,102.341,102.1708,102.1797,29009.0
2019-04-23 14:35:00,114.04,114.05,113.89,113.9,28553.0,102.1887,102.1976,102.0543,102.0632,28553.0
2019-04-23 14:40:00,113.9,113.92,113.56,113.6,70690.0,102.0632,102.0812,101.7586,101.7944,70690.0
2019-04-23 14:45:00,113.62,113.67,113.52,113.52,29337.0,101.8123,101.8571,101.7227,101.7227,29337.0
2019-04-23 14:50:00,113.52,113.54,113.49,113.54,34182.0,101.7227,101.7406,101.6958,101.7406,34182.0
2019-04-23 14:55:00,113.53,113.53,113.3,113.3,52221.0,101.7317,101.7317,101.5256,101.5256,52221.0
2019-04-23 15:00:00,113.31,113.44,113.3,113.43,44545.0,101.5345,101.651,101.5256,101.6421,44545.0
2019-04-23 15:05:00,113.43,113.58,113.42,113.54,28170.0,101.6421,101.7765,101.6331,101.7406,28170.0
2019-04-23 15:10:00,113.54,113.66,113.53,113.59,24690.0,101.7406,101.8482,101.7317,101.7854,24690.0
2019-04-23 15:15:00,113.58,113.62,113.54,113.62,23664.0,101.7765,101.8123,101.7406,101.8123,23664.0
2019-04-23 15:20:00,113.62,113.75,113.61,113.73,30215.0,101.8123,101.9288,101.8034,101.9109,30215.0
2019-04-23 15:25:00,113.72,113.72,113.61,113.62,29211.0,101.9019,101.9019,101.8034,101.8123,29211.0
2019-04-23 15:30:00,113.61,113.62,113.53,113.54,37124.0,101.8034,101.8123,101.7317,101.7406,37124.0
2019-04-23 15:35:00,113.53,113.54,113.41,113.42,57392.0,101.7317,101.7406,101.6242,101.6331,57392.0
2019-04-23 15:40:00,113.42,113.42,113.33,113.35,69919.0,101.6331,101.6331,101.5525,101.5704,69919.0
2019-04-23 15:45:00,113.34,113.36,113.29,113.3,85129.0,101.5614,101.5793,101.5166,101.5256,85129.0
2019-04-23 15:50:00,113.29,113.45,113.29,113.41,123143.0,101.5166,101.66,101.5166,101.6242,123143.0
2019-04-23 15:55:00,113.41,113.55,113.33,113.53,195979.0,101.6242,101.7496,101.5525,101.7317,195979.0
2019-04-24 09:30:00,113.82,114.37,113.61,114.13,60297.0,101.9915,102.4844,101.8034,102.2693,60297.0
2019-04-24 09:35:00,114.08,114.66,113.86,114.6,41963.0,102.2245,102.7442,102.0274,102.6905,41963.0
2019-04-24 09:40:00,114.6,114.82,114.39,114.39,39248.0,102.6905,102.8876,102.5023,102.5023,39248.0
2019-04-24 09:45:00,114.35,114.53,114.2,114.44,16807.0,102.4665,102.6278,102.3321,102.5471,16807.0
2019-04-24 09:50:00,114.44,114.44,114.07,114.12,49005.0,102.5471,102.5471,102.2156,102.2604,49005.0
2019-04-24 09:55:00,114.13,114.13,113.87,113.88,31220.0,102.2693,102.2693,102.0363,102.0453,31220.0
2019-04-24 10:00:00,113.93,114.03,113.81,113.95,35101.0,102.0901,102.1797,101.9826,102.108,35101.0
2019-04-24 10:05:00,113.99,114.23,113.9,114.21,44841.0,102.1439,102.3589,102.0632,102.341,44841.0
2019-04-24 10:10:00,114.18,114.33,114.1,114.26,61432.0,102.3141,102.4485,102.2424,102.3858,61432.0
2019-04-24 10:15:00,114.26,114.44,114.17,114.44,57407.0,102.3858,102.5471,102.3052,102.5471,57407.0
2019-04-24 10:20:00,114.44,114.51,114.38,114.38,14634.0,102.5471,102.6098,102.4933,102.4933,14634.0
2019-04-24 10:25:00,114.36,114.39,114.09,114.11,23014.0,102.4754,102.5023,102.2335,102.2514,23014.0
2019-04-24 10:30:00,114.09,114.37,114.09,114.37,12497.0,102.2335,102.4844,102.2335,102.4844,12497.0
2019-04-24 10:35:00,114.39,114.5,114.36,114.41,17307.0,102.5023,102.6009,102.4754,102.5202,17307.0
2019-04-24 10:40:00,114.43,114.47,114.32,114.41,16261.0,102.5382,102.574,102.4396,102.5202,16261.0
2019-04-24 10:45:00,114.36,114.5,114.35,114.48,17929.0,102.4754,102.6009,102.4665,102.583,17929.0
2019-04-24 10:50:00,114.46,114.58,114.45,114.47,27992.0,102.565,102.6726,102.5561,102.574,27992.0
2019-04-24 10:55:00,114.47,114.57,114.42,114.53,41527.0,102.574,102.6636,102.5292,102.6278,41527.0
2019-04-24 11:00:00,114.55,114.77,114.54,114.77,31527.0,102.6457,102.8428,102.6367,102.8428,31527.0
2019-04-24 11:05:00,114.77,114.82,114.68,114.68,27100.0,102.8428,102.8876,102.7622,102.7622,27100.0
2019-04-24 11:10:00,114.69,114.71,114.5,114.52,26704.0,102.7711,102.7891,102.6009,102.6188,26704.0
2019-04-24 11:15:00,114.53,114.66,114.5,114.62,22071.0,102.6278,102.7442,102.6009,102.7084,22071.0
2019-04-24 11:20:00,114.62,114.63,114.49,114.57,30955.0,102.7084,102.7174,102.5919,102.6636,30955.0
2019-04-24 11:25:00,114.55,114.62,114.51,114.57,14249.0,102.6457,102.7084,102.6098,102.6636,14249.0
2019-04-24 11:30:00,114.55,114.59,114.29,114.29,18324.0,102.6457,102.6815,102.4127,102.4127,18324.0
2019-04-24 11:35:00,114.27,114.31,114.24,114.28,16312.0,102.3948,102.4306,102.3679,102.4037,16312.0
2019-04-24 11:40:00,114.31,114.35,114.21,114.23,15705.0,102.4306,102.4665,102.341,102.3589,15705.0
2019-04-24 11:45:00,114.2,114.2,114.06,114.1,22362.0,102.3321,102.3321,102.2066,102.2424,22362.0
2019-04-24 11:50:00,114.11,114.11,113.95,114.06,24867.0,102.2514,102.2514,102.108,102.2066,24867.0
2019-04-24 11:55:00,114.03,114.06,113.98,113.98,12310.0,102.1797,102.2066,102.1349,102.1349,12310.0
2019-04-24 12:00:00,113.98,114.02,113.91,113.99,20507.0,102.1349,102.1708,102.0722,102.1439,20507.0
2019-04-24 12:05:00,113.97,113.97,113.85,113.95,10940.0,102.126,102.126,102.0184,102.108,10940.0
2019-04-24 12:10:00,113.98,114.04,113.87,113.92,13462.0,102.1349,102.1887,102.0363,102.0812,13462.0
2019-04-24 12:15:00,113.93,113.98,113.89,113.93,10978.0,102.0901,102.1349,102.0543,102.0901,10978.0
2019-04-24 12:20:00,113.94,114.0,113.89,113.93,8102.0,102.0991,102.1528,102.0543,102.0901,8102.0
2019-04-24 12:25:00,113.92,114.05,113.92,113.95,13327.0,102.0812,102.1976,102.0812,102.108,13327.0
2019-04-24 12:30:00,113.92,113.94,113.82,113.84,15636.0,102.0812,102.0991,101.9915,102.0095,15636.0
2019-04-24 12:35:00,113.85,113.94,113.85,113.9,13343.0,102.0184,102.0991,102.0184,102.0632,13343.0
2019-04-24 12:40:00,113.89,113.94,113.86,113.86,9485.0,102.0543,102.0991,102.0274,102.0274,9485.0
2019-04-24 12:45:00,113.86,113.95,113.84,113.93,12436.0,102.0274,102.108,102.0095,102.0901,12436.0
2019-04-24 12:50:00,113.93,113.96,113.83,113.85,33692.0,102.0901,102.117,102.0005,102.0184,33692.0
2019-04-24 12:55:00,113.87,113.9,113.77,113.8,18547.0,102.0363,102.0632,101.9467,101.9736,18547.0
2019-04-24 13:00:00,113.79,113.79,113.69,113.77,14295.0,101.9647,101.9647,101.8751,101.9467,14295.0
2019-04-24 13:05:00,113.76,113.81,113.72,113.75,11808.0,101.9378,101.9826,101.9019,101.9288,11808.0
2019-04-24 13:10:00,113.74,113.74,113.55,113.59,14929.0,101.9199,101.9199,101.7496,101.7854,14929.0
2019-04-24 13:15:00,113.62,113.78,113.62,113.73,20013.0,101.8123,101.9557,101.8123,101.9109,20013.0
2019-04-24 13:20:00,113.73,113.78,113.71,113.78,11027.0,101.9109,101.9557,101.893,101.9557,11027.0
2019-04-24 13:25:00,113.77,113.85,113.77,113.8,12729.0,101.9467,102.0184,101.9467,101.9736,12729.0
2019-04-24 13:30:00,113.81,113.84,113.72,113.81,16579.0,101.9826,102.0095,101.9019,101.9826,16579.0
2019-04-24 13:35:00,113.8,113.9,113.77,113.89,10489.0,101.9736,102.0632,101.9467,102.0543,10489.0
2019-04-24 13:40:00,113.91,113.94,113.88,113.91,11072.0,102.0722,102.0991,102.0453,102.0722,11072.0
2019-04-24 13:45:00,113.9,114.07,113.9,114.07,10265.0,102.0632,102.2156,102.0632,102.2156,10265.0
2019-04-24 13:50:00,114.07,114.1,114.0,114.06,16435.0,102.2156,102.2424,102.1528,102.2066,16435.0
2019-04-24 13:55:00,114.05,114.08,114.01,114.06,8994.0,102.1976,102.2245,102.1618,102.2066,8994.0
2019-04-24 14:00:00,114.07,114.18,114.04,114.17,14920.0,102.2156,102.3141,102.1887,102.3052,14920.0
2019-04-24 14:05:00,114.17,114.26,114.15,114.24,17734.0,102.3052,102.3858,102.2872,102.3679,17734.0
2019-04-24 14:10:00,114.24,114.34,114.18,114.29,30154.0,102.3679,102.4575,102.3141,102.4127,30154.0
2019-04-24 14:15:00,114.29,114.4,114.26,114.33,18123.0,102.4127,102.5113,102.3858,102.4485,18123.0
2019-04-24 14:20:00,114.35,114.46,114.32,114.39,14739.0,102.4665,102.565,102.4396,102.5023,14739.0
2019-04-24 14:25:00,114.39,114.48,114.38,114.45,14047.0,102.5023,102.583,102.4933,102.5561,14047.0
2019-04-24 14:30:00,114.45,114.52,114.38,114.49,15192.0,102.5561,102.6188,102.4933,102.5919,15192.0
2019-04-24 14:35:00,114.51,114.53,114.47,114.5,10513.0,102.6098,102.6278,102.574,102.6009,10513.0
2019-04-24 14:40:00,114.52,114.68,114.51,114.66,39931.0,102.6188,102.7622,102.6098,102.7442,39931.0
2019-04-24 14:45:00,114.66,114.66,114.56,114.59,23721.0,102.7442,102.7442,102.6546,102.6815,23721.0
2019-04-24 14:50:00,114.6,114.62,114.5,114.56,19693.0,102.6905,102.7084,102.6009,102.6546,19693.0
2019-04-24 14:55:00,114.54,114.62,114.4,114.43,71791.0,102.6367,102.7084,102.5113,102.5382,71791.0
2019-04-24 15:00:00,114.42,114.47,114.37,114.44,29950.0,102.5292,102.574,102.4844,102.5471,29950.0
2019-04-24 15:05:00,114.44,114.44,114.3,114.34,27726.0,102.5471,102.5471,102.4217,102.4575,27726.0
2019-04-24 15:10:00,114.34,114.34,114.2,114.21,38515.0,102.4575,102.4575,102.3321,102.341,38515.0
2019-04-24 15:15:00,114.21,114.26,114.19,114.26,31418.0,102.341,102.3858,102.3231,102.3858,31418.0
2019-04-24 15:20:00,114.26,114.26,114.14,114.22,43117.0,102.3858,102.3858,102.2783,102.35,43117.0
2019-04-24 15:25:00,114.21,114.3,114.16,114.24,24715.0,102.341,102.4217,102.2962,102.3679,24715.0
2019-04-24 15:30:00,114.25,114.29,114.17,114.18,27616.0,102.3769,102.4127,102.3052,102.3141,27616.0
2019-04-24 15:35:00,114.19,114.26,114.15,114.15,30844.0,102.3231,102.3858,102.2872,102.2872,30844.0
2019-04-24 15:40:00,114.16,114.23,114.11,114.22,43716.0,102.2962,102.3589,102.2514,102.35,43716.0
2019-04-24 15:45:00,114.23,114.32,114.2,114.23,50341.0,102.3589,102.4396,102.3321,102.3589,50341.0
2019-04-24 15:50:00,114.22,114.23,114.01,114.09,83565.0,102.35,102.3589,102.1618,102.2335,83565.0
2019-04-24 15:55:00,114.09,114.09,113.92,113.98,154986.0,102.2335,102.2335,102.0812,102.1349,154986.0
2019-04-25 09:30:00,113.58,113.62,112.93,113.34,80641.0,101.7765,101.8123,101.194,101.5614,80641.0
2019-04-25 09:35:00,113.27,113.57,113.27,113.45,28813.0,101.4987,101.7675,101.4987,101.66,28813.0
2019-04-25 09:40:00,113.44,113.48,112.99,113.0,24782.0,101.651,101.6869,101.2478,101.2568,24782.0
2019-04-25 09:45:00,113.04,113.32,112.99,113.26,38160.0,101.2926,101.5435,101.2478,101.4897,38160.0
2019-04-25 09:50:00,113.22,113.29,113.08,113.2,39051.0,101.4539,101.5166,101.3284,101.436,39051.0
2019-04-25 09:55:00,113.22,113.26,113.04,113.07,57235.0,101.4539,101.4897,101.2926,101.3195,57235.0
2019-04-25 10:00:00,113.08,113.25,113.05,113.21,71875.0,101.3284,101.4808,101.3016,101.4449,71875.0
2019-04-25 10:05:00,113.19,113.19,112.94,112.95,45074.0,101.427,101.427,101.203,101.212,45074.0
2019-04-25 10:10:00,112.95,113.16,112.93,113.05,61617.0,101.212,101.4001,101.194,101.3016,61617.0
2019-04-25 10:15:00,113.05,113.07,112.92,113.02,57128.0,101.3016,101.3195,101.1851,101.2747,57128.0
2019-04-25 10:20:00,113.01,113.01,112.63,112.68,53336.0,101.2657,101.2657,100.9252,100.97,53336.0
2019-04-25 10:25:00,112.68,112.87,112.64,112.83,73873.0,100.97,101.1403,100.9342,101.1044,73873.0
2019-04-25 10:30:00,112.84,112.85,112.65,112.83,51336.0,101.1134,101.1223,100.9431,101.1044,51336.0
2019-04-25 10:35:00,112.83,113.37,112.83,113.36,63083.0,101.1044,101.5883,101.1044,101.5793,63083.0
2019-04-25 10:40:00,113.39,113.44,113.23,113.38,47719.0,101.6062,101.651,101.4629,101.5973,47719.0
2019-04-25 10:45:00,113.39,113.5,113.32,113.46,34103.0,101.6062,101.7048,101.5435,101.669,34103.0
2019-04-25 10:50:00,113.45,113.5,113.2,113.22,40693.0,101.66,101.7048,101.436,101.4539,40693.0
2019-04-25 10:55:00,113.23,113.59,113.19,113.52,46282.0,101.4629,101.7854,101.427,101.7227,46282.0
2019-04-25 11:00:00,113.51,113.57,113.44,113.47,44166.0,101.7138,101.7675,101.651,101.6779,44166.0
2019-04-25 11:05:00,113.47,113.59,113.35,113.53,46137.0,101.6779,101.7854,101.5704,101.7317,46137.0
2019-04-25 11:10:00,113.53,113.68,113.5,113.59,43012.0,101.7317,101.8661,101.7048,101.7854,43012.0
2019-04-25 11:15:00,113.59,113.6,113.46,113.56,44383.0,101.7854,101.7944,101.669,101.7586,44383.0
2019-04-25 11:20:00,113.56,113.71,113.55,113.7,24658.0,101.7586,101.893,101.7496,101.884,24658.0
2019-04-25 11:25:00,113.72,113.89,113.71,113.87,29997.0,101.9019,102.0543,101.893,102.0363,29997.0
2019-04-25 11:30:00,113.86,113.98,113.86,113.91,27513.0,102.0274,102.1349,102.0274,102.0722,27513.0
2019-04-25 11:35:00,113.92,114.08,113.91,114.06,22171.0,102.0812,102.2245,102.0722,102.2066,22171.0
2019-04-25 11:40:00,114.08,114.08,114.0,114.03,21247.0,102.2245,102.2245,102.1528,102.1797,21247.0
2019-04-25 11:45:00,114.04,114.06,114.0,114.0,21062.0,102.1887,102.2066,102.1528,102.1528,21062.0
2019-04-25 11:50:00,114.01,114.02,113.94,113.98,21438.0,102.1618,102.1708,102.0991,102.1349,21438.0
2019-04-25 11:55:00,114.0,114.04,113.95,113.98,18721.0,102.1528,102.1887,102.108,102.1349,18721.0
2019-04-25 12:00:00,113.98,114.01,113.9,113.93,39670.0,102.1349,102.1618,102.0632,102.0901,39670.0
2019-04-25 12:05:00,113.93,113.98,113.89,113.96,32444.0,102.0901,102.1349,102.0543,102.117,32444.0
2019-04-25 12:10:00,113.97,113.97,113.9,113.94,26883.0,102.126,102.126,102.0632,102.0991,26883.0
2019-04-25 12:15:00,113.94,113.96,113.84,113.84,20657.0,102.0991,102.117,102.0095,102.0095,20657.0
2019-04-25 12:20:00,113.83,113.91,113.8,113.83,29837.0,102.0005,102.0722,101.9736,102.0005,29837.0
2019-04-25 12:25:00,113.84,113.88,113.81,113.81,19474.0,102.0095,102.0453,101.9826,101.9826,19474.0
2019-04-25 12:30:00,113.82,113.87,113.8,113.84,16753.0,101.9915,102.0363,101.9736,102.0095,16753.0
2019-04-25 12:35:00,113.84,114.03,113.84,114.01,17562.0,102.0095,102.1797,102.0095,102.1618,17562.0
2019-04-25 12:40:00,113.99,114.03,113.98,114.0,13370.0,102.1439,102.1797,102.1349,102.1528,13370.0
2019-04-25 12:45:00,113.99,114.09,113.99,114.04,17428.0,102.1439,102.2335,102.1439,102.1887,17428.0
2019-04-25 12:50:00,114.05,114.06,114.01,114.05,9432.0,102.1976,102.2066,102.1618,102.1976,9432.0
2019-04-25 12:55:00,114.04,114.1,114.03,114.07,14961.0,102.1887,102.2424,102.1797,102.2156,14961.0
2019-04-25 13:00:00,114.06,114.08,114.02,114.02,11835.0,102.2066,102.2245,102.1708,102.1708,11835.0
2019-04-25 13:05:00,114.02,114.04,114.0,114.03,20912.0,102.1708,102.1887,102.1528,102.1797,20912.0
2019-04-25 13:10:00,114.02,114.03,113.99,114.01,16423.0,102.1708,102.1797,102.1439,102.1618,16423.0
2019-04-25 13:15:00,114.01,114.04,113.98,113.99,25969.0,102.1618,102.1887,102.1349,102.1439,25969.0
2019-04-25 13:20:00,114.0,114.05,114.0,114.02,14938.0,102.1528,102.1976,102.1528,102.1708,14938.0
2019-04-25 13:25:00,114.02,114.02,114.0,114.02,14249.0,102.1708,102.1708,102.1528,102.1708,14249.0
2019-04-25 13:30:00,114.02,114.05,114.0,114.03,19875.0,102.1708,102.1976,102.1528,102.1797,19875.0
2019-04-25 13:35:00,114.02,114.02,113.99,114.01,20868.0,102.1708,102.1708,102.1439,102.1618,20868.0
2019-04-25 13:40:00,114.0,114.15,114.0,114.14,20719.0,102.1528,102.2872,102.1528,102.2783,20719.0
2019-04-25 13:45:00,114.13,114.14,114.08,114.09,18322.0,102.2693,102.2783,102.2245,102.2335,18322.0
2019-04-25 13:50:00,114.08,114.09,113.98,113.99,13532.0,102.2245,102.2335,102.1349,102.1439,13532.0
2019-04-25 13:55:00,114.0,114.05,113.97,114.05,21936.0,102.1528,102.1976,102.126,102.1976,21936.0
2019-04-25 14:00:00,114.04,114.12,114.04,114.09,18219.0,102.1887,102.2604,102.1887,102.2335,18219.0
2019-04-25 14:05:00,114.09,114.11,114.04,114.1,16861.0,102.2335,102.2514,102.1887,102.2424,16861.0
2019-04-25 14:10:00,114.08,114.1,114.03,114.04,14979.0,102.2245,102.2424,102.1797,102.1887,14979.0
2019-04-25 14:15:00,114.03,114.13,114.0,114.12,24895.0,102.1797,102.2693,102.1528,102.2604,24895.0
2019-04-25 14:20:00,114.11,114.13,114.06,114.06,10215.0,102.2514,102.2693,102.2066,102.2066,10215.0
2019-04-25 14:25:00,114.06,114.12,114.05,114.05,14842.0,102.2066,102.2604,102.1976,102.1976,14842.0
2019-04-25 14:30:00,114.06,114.06,113.97,114.02,27896.0,102.2066,102.2066,102.126,102.1708,27896.0
2019-04-25 14:35:00,114.02,114.02,113.93,113.98,31377.0,102.1708,102.1708,102.0901,102.1349,31377.0
2019-04-25 14:40:00,113.97,114.0,113.94,113.95,26979.0,102.126,102.1528,102.0991,102.108,26979.0
2019-04-25 14:45:00,113.95,113.95,113.54,113.54,106261.0,102.108,102.108,101.7406,101.7406,106261.0
2019-04-25 14:50:00,113.56,113.65,113.47,113.48,92085.0,101.7586,101.8392,101.6779,101.6869,92085.0
2019-04-25 14:55:00,113.48,113.82,113.44,113.79,61450.0,101.6869,101.9915,101.651,101.9647,61450.0
2019-04-25 15:00:00,113.79,113.79,113.61,113.61,37056.0,101.9647,101.9647,101.8034,101.8034,37056.0
2019-04-25 15:05:00,113.6,113.62,113.54,113.59,38327.0,101.7944,101.8123,101.7406,101.7854,38327.0
2019-04-25 15:10:00,113.58,113.72,113.57,113.72,32536.0,101.7765,101.9019,101.7675,101.9019,32536.0
2019-04-25 15:15:00,113.72,113.79,113.72,113.73,23540.0,101.9019,101.9647,101.9019,101.9109,23540.0
2019-04-25 15:20:00,113.73,113.88,113.73,113.84,41322.0,101.9109,102.0453,101.9109,102.0095,41322.0
2019-04-25 15:25:00,113.84,113.86,113.77,113.81,29442.0,102.0095,102.0274,101.9467,101.9826,29442.0
2019-04-25 15:30:00,113.81,113.98,113.8,113.96,57405.0,101.9826,102.1349,101.9736,102.117,57405.0
2019-04-25 15:35:00,113.97,114.0,113.92,114.0,62269.0,102.126,102.1528,102.0812,102.1528,62269.0
2019-04-25 15:40:00,114.0,114.05,113.96,114.01,58152.0,102.1528,102.1976,102.117,102.1618,58152.0
2019-04-25 15:45:00,114.0,114.06,113.98,113.99,90141.0,102.1528,102.2066,102.1349,102.1439,90141.0
2019-04-25 15:50:00,113.99,114.07,113.89,113.89,99335.0,102.1439,102.2156,102.0543,102.0543,99335.0
2019-04-25 15:55:00,113.9,113.92,113.61,113.64,296177.0,102.0632,102.0812,101.8034,101.8303,296177.0
2019-04-26 09:30:00,113.49,113.73,113.3,113.72,91776.0,101.6958,101.9109,101.5256,101.9019,91776.0
2019-04-26 09:35:00,113.69,113.78,113.34,113.37,43001.0,101.8751,101.9557,101.5614,101.5883,43001.0
2019-04-26 09:40:00,113.39,113.87,113.35,113.47,45908.0,101.6062,102.0363,101.5704,101.6779,45908.0
2019-04-26 09:45:00,113.5,113.75,113.34,113.47,43275.0,101.7048,101.9288,101.5614,101.6779,43275.0
2019-04-26 09:50:00,113.43,113.49,113.26,113.26,41604.0,101.6421,101.6958,101.4897,101.4897,41604.0
2019-04-26 09:55:00,113.26,113.3,113.15,113.21,32146.0,101.4897,101.5256,101.3912,101.4449,32146.0
2019-04-26 10:00:00,113.25,113.37,113.14,113.37,25487.0,101.4808,101.5883,101.3822,101.5883,25487.0
2019-04-26 10:05:00,113.37,113.42,113.24,113.31,24459.0,101.5883,101.6331,101.4718,101.5345,24459.0
2019-04-26 10:10:00,113.3,113.39,113.19,113.21,33451.0,101.5256,101.6062,101.427,101.4449,33451.0
2019-04-26 10:15:00,113.23,113.31,113.21,113.25,14666.0,101.4629,101.5345,101.4449,101.4808,14666.0
2019-04-26 10:20:00,113.28,113.41,113.22,113.36,18003.0,101.5077,101.6242,101.4539,101.5793,18003.0
2019-04-26 10:25:00,113.35,113.45,113.31,113.45,16059.0,101.5704,101.66,101.5345,101.66,16059.0
2019-04-26 10:30:00,113.44,113.5,113.37,113.5,23255.0,101.651,101.7048,101.5883,101.7048,23255.0
2019-04-26 10:35:00,113.5,113.54,113.4,113.45,37715.0,101.7048,101.7406,101.6152,101.66,37715.0
2019-04-26 10:40:00,113.47,113.48,113.34,113.39,39844.0,101.6779,101.6869,101.5614,101.6062,39844.0
2019-04-26 10:45:00,113.39,113.4,113.18,113.25,30606.0,101.6062,101.6152,101.4181,101.4808,30606.0
2019-04-26 10:50:00,113.24,113.46,113.23,113.36,15115.0,101.4718,101.669,101.4629,101.5793,15115.0
2019-04-26 10:55:00,113.37,113.45,113.3,113.39,22175.0,101.5883,101.66,101.5256,101.6062,22175.0
2019-04-26 11:00:00,113.39,113.39,113.28,113.29,36678.0,101.6062,101.6062,101.5077,101.5166,36678.0
2019-04-26 11:05:00,113.28,113.38,113.26,113.35,25784.0,101.5077,101.5973,101.4897,101.5704,25784.0
2019-04-26 11:10:00,113.36,113.46,113.34,113.4,19996.0,101.5793,101.669,101.5614,101.6152,19996.0
2019-04-26 11:15:00,113.41,113.43,113.26,113.28,41723.0,101.6242,101.6421,101.4897,101.5077,41723.0
2019-04-26 11:20:00,113.29,113.34,113.22,113.23,21014.0,101.5166,101.5614,101.4539,101.4629,21014.0
2019-04-26 11:25:00,113.21,113.37,113.19,113.29,20966.0,101.4449,101.5883,101.427,101.5166,20966.0
2019-04-26 11:30:00,113.3,113.3,113.12,113.12,41488.0,101.5256,101.5256,101.3643,101.3643,41488.0
2019-04-26 11:35:00,113.13,113.13,112.97,112.98,45657.0,101.3733,101.3733,101.2299,101.2388,45657.0
2019-04-26 11:40:00,112.97,113.0,112.87,112.98,34026.0,101.2299,101.2568,101.1403,101.2388,34026.0
2019-04-26 11:45:00,112.96,113.01,112.94,113.0,29585.0,101.2209,101.2657,101.203,101.2568,29585.0
2019-04-26 11:50:00,113.0,113.01,112.91,112.97,18194.0,101.2568,101.2657,101.1761,101.2299,18194.0
2019-04-26 11:55:00,112.96,113.02,112.94,112.95,29424.0,101.2209,101.2747,101.203,101.212,29424.0
2019-04-26 12:00:00,112.95,113.01,112.91,112.99,18271.0,101.212,101.2657,101.1761,101.2478,18271.0
2019-04-26 12:05:00,112.99,113.08,112.99,113.01,21025.0,101.2478,101.3284,101.2478,101.2657,21025.0
2019-04-26 12:10:00,113.03,113.07,113.0,113.03,22918.0,101.2836,101.3195,101.2568,101.2836,22918.0
2019-04-26 12:15:00,113.03,113.06,112.91,112.96,28559.0,101.2836,101.3105,101.1761,101.2209,28559.0
2019-04-26 12:20:00,112.95,112.97,112.77,112.8,16165.0,101.212,101.2299,101.0507,101.0775,16165.0
2019-04-26 12:25:00,112.8,112.83,112.71,112.71,20806.0,101.0775,101.1044,100.9969,100.9969,20806.0
2019-04-26 12:30:00,112.7,112.88,112.7,112.88,19471.0,100.9879,101.1492,100.9879,101.1492,19471.0
2019-04-26 12:35:00,112.89,112.94,112.84,112.84,20605.0,101.1582,101.203,101.1134,101.1134,20605.0
2019-04-26 12:40:00,112.84,112.85,112.77,112.83,30608.0,101.1134,101.1223,101.0507,101.1044,30608.0
2019-04-26 12:45:00,112.82,112.82,112.71,112.76,19595.0,101.0955,101.0955,100.9969,101.0417,19595.0
2019-04-26 12:50:00,112.76,112.76,112.61,112.63,20356.0,101.0417,101.0417,100.9073,100.9252,20356.0
2019-04-26 12:55:00,112.64,112.71,112.63,112.71,12835.0,100.9342,100.9969,100.9252,100.9969,12835.0
2019-04-26 13:00:00,112.71,112.71,112.59,112.59,20937.0,100.9969,100.9969,100.8894,100.8894,20937.0
2019-04-26 13:05:00,112.59,112.6,112.51,112.54,34572.0,100.8894,100.8983,100.8177,100.8446,34572.0
2019-04-26 13:10:00,112.55,112.55,112.43,112.44,26410.0,100.8535,100.8535,100.746,100.755,26410.0
2019-04-26 13:15:00,112.45,112.49,112.24,112.24,63035.0,100.7639,100.7998,100.5757,100.5757,63035.0
2019-04-26 13:20:00,112.24,112.35,112.19,112.31,94045.0,100.5757,100.6743,100.5309,100.6385,94045.0
2019-04-26 13:25:00,112.32,112.42,112.27,112.33,53637.0,100.6474,100.737,100.6026,100.6564,53637.0
2019-04-26 13:30:00,112.33,112.4,112.27,112.31,80674.0,100.6564,100.7191,100.6026,100.6385,80674.0
2019-04-26 13:35:00,112.32,112.34,112.25,112.26,58702.0,100.6474,100.6653,100.5847,100.5937,58702.0
2019-04-26 13:40:00,112.24,112.25,112.13,112.13,107067.0,100.5757,100.5847,100.4772,100.4772,107067.0
2019-04-26 13:45:00,112.13,112.18,112.06,112.09,48202.0,100.4772,100.522,100.4144,100.4413,48202.0
2019-04-26 13:50:00,112.1,112.2,112.09,112.16,34754.0,100.4503,100.5399,100.4413,100.5041,34754.0
2019-04-26 13:55:00,112.16,112.17,112.13,112.16,24476.0,100.5041,100.513,100.4772,100.5041,24476.0
2019-04-26 14:00:00,112.14,112.22,112.07,112.22,33123.0,100.4861,100.5578,100.4234,100.5578,33123.0
2019-04-26 14:05:00,112.25,112.43,112.18,112.39,29675.0,100.5847,100.746,100.522,100.7102,29675.0
2019-04-26 14:10:00,112.4,112.43,112.36,112.43,37179.0,100.7191,100.746,100.6833,100.746,37179.0
2019-04-26 14:15:00,112.44,112.53,112.43,112.52,29581.0,100.755,100.8356,100.746,100.8266,29581.0
2019-04-26 14:20:00,112.53,112.6,112.43,112.53,34663.0,100.8356,100.8983,100.746,100.8356,34663.0
2019-04-26 14:25:00,112.56,112.58,112.51,112.55,19380.0,100.8625,100.8804,100.8177,100.8535,19380.0
2019-04-26 14:30:00,112.53,112.55,112.47,112.54,16470.0,100.8356,100.8535,100.7818,100.8446,16470.0
2019-04-26 14:35:00,112.54,112.59,112.43,112.46,55562.0,100.8446,100.8894,100.746,100.7729,55562.0
2019-04-26 14:40:00,112.47,112.47,112.34,112.34,30560.0,100.7818,100.7818,100.6653,100.6653,30560.0
2019-04-26 14:45:00,112.35,112.35,112.24,112.24,25860.0,100.6743,100.6743,100.5757,100.5757,25860.0
2019-04-26 14:50:00,112.24,112.34,112.23,112.3,49757.0,100.5757,100.6653,100.5668,100.6295,49757.0
2019-04-26 14:55:00,112.29,112.29,112.17,112.22,58105.0,100.6205,100.6205,100.513,100.5578,58105.0
2019-04-26 15:00:00,112.23,112.25,112.14,112.23,54204.0,100.5668,100.5847,100.4861,100.5668,54204.0
2019-04-26 15:05:00,112.23,112.3,112.17,112.22,62649.0,100.5668,100.6295,100.513,100.5578,62649.0
2019-04-26 15:10:00,112.22,112.32,112.14,112.3,220943.0,100.5578,100.6474,100.4861,100.6295,220943.0
2019-04-26 15:15:00,112.29,112.3,112.18,112.25,39444.0,100.6205,100.6295,100.522,100.5847,39444.0
2019-04-26 15:20:00,112.25,112.59,112.25,112.58,24469.0,100.5847,100.8894,100.5847,100.8804,24469.0
2019-04-26 15:25:00,112.59,112.63,112.48,112.55,35121.0,100.8894,100.9252,100.7908,100.8535,35121.0
2019-04-26 15:30:00,112.53,112.56,112.47,112.54,28975.0,100.8356,100.8625,100.7818,100.8446,28975.0
2019-04-26 15:35:00,112.54,112.57,112.51,112.52,38402.0,100.8446,100.8714,100.8177,100.8266,38402.0
2019-04-26 15:40:00,112.53,112.58,112.45,112.53,85715.0,100.8356,100.8804,100.7639,100.8356,85715.0
2019-04-26 15:45:00,112.53,112.6,112.33,112.34,72505.0,100.8356,100.8983,100.6564,100.6653,72505.0
2019-04-26 15:50:00,112.34,112.46,112.2,112.28,111866.0,100.6653,100.7729,100.5399,100.6116,111866.0
2019-04-26 15:55:00,112.28,112.51,112.25,112.49,179464.0,100.6116,100.8177,100.5847,100.7998,179464.0
2019-04-29 09:30:00,112.02,112.3,111.84,112.0,60376.0,100.3786,100.6295,100.2173,100.3607,60376.0
2019-04-29 09:35:00,112.12,112.12,111.8,111.89,42310.0,100.4682,100.4682,100.1815,100.2621,42310.0
2019-04-29 09:40:00,111.91,112.01,111.65,111.96,39018.0,100.28,100.3696,100.0471,100.3248,39018.0
2019-04-29 09:45:00,111.94,112.21,111.94,112.03,22347.0,100.3069,100.5489,100.3069,100.3876,22347.0
2019-04-29 09:50:00,112.0,112.07,111.82,112.07,25800.0,100.3607,100.4234,100.1994,100.4234,25800.0
2019-04-29 09:55:00,112.04,112.09,111.78,111.78,29923.0,100.3965,100.4413,100.1635,100.1635,29923.0
2019-04-29 10:00:00,111.81,111.87,111.64,111.66,27098.0,100.1904,100.2442,100.0381,100.056,27098.0
2019-04-29 10:05:00,111.63,111.64,111.38,111.39,37954.0,100.0291,100.0381,99.8051,99.8141,37954.0
2019-04-29 10:10:00,111.38,111.65,111.33,111.64,25456.0,99.8051,100.0471,99.7603,100.0381,25456.0
2019-04-29 10:15:00,111.64,111.99,111.58,111.96,14305.0,100.0381,100.3517,99.9843,100.3248,14305.0
2019-04-29 10:20:00,111.96,112.05,111.88,111.9,31156.0,100.3248,100.4055,100.2532,100.2711,31156.0
2019-04-29 10:25:00,111.94,112.0,111.85,111.95,19955.0,100.3069,100.3607,100.2263,100.3159,19955.0
2019-04-29 10:30:00,111.95,111.97,111.83,111.84,19506.0,100.3159,100.3338,100.2084,100.2173,19506.0
2019-04-29 10:35:00,111.84,111.93,111.56,111.63,28964.0,100.2173,100.298,99.9664,100.0291,28964.0
2019-04-29 10:40:00,111.59,111.65,111.38,111.39,40305.0,99.9933,100.0471,99.8051,99.8141,40305.0
2019-04-29 10:45:00,111.42,111.44,111.3,111.4,32508.0,99.841,99.8589,99.7334,99.823,32508.0
2019-04-29 10:50:00,111.41,111.47,111.31,111.32,18177.0,99.832,99.8858,99.7424,99.7514,18177.0
2019-04-29 10:55:00,111.3,111.31,110.88,110.88,60258.0,99.7334,99.7424,99.3571,99.3571,60258.0
2019-04-29 11:00:00,110.87,110.92,110.59,110.7,84595.0,99.3481,99.3929,99.0972,99.1958,84595.0
2019-04-29 11:05:00,110.7,110.89,110.67,110.73,64801.0,99.1958,99.366,99.1689,99.2227,64801.0
2019-04-29 11:10:00,110.73,111.1,110.72,111.09,55307.0,99.2227,99.5542,99.2137,99.5453,55307.0
2019-04-29 11:15:00,111.09,111.25,111.09,111.22,18164.0,99.5453,99.6886,99.5453,99.6617,18164.0
2019-04-29 11:20:00,111.21,111.45,111.18,111.36,21570.0,99.6528,99.8678,99.6259,99.7872,21570.0
2019-04-29 11:25:00,111.36,111.44,111.33,111.4,15096.0,99.7872,99.8589,99.7603,99.823,15096.0
2019-04-29 11:30:00,111.41,111.47,111.34,111.47,18834.0,99.832,99.8858,99.7693,99.8858,18834.0
2019-04-29 11:35:00,111.5,111.66,111.44,111.62,19696.0,99.9126,100.056,99.8589,100.0202,19696.0
2019-04-29 11:40:00,111.63,111.68,111.55,111.68,19138.0,100.0291,100.0739,99.9574,100.0739,19138.0
2019-04-29 11:45:00,111.67,111.88,111.66,111.88,13851.0,100.065,100.2532,100.056,100.2532,13851.0
2019-04-29 11:50:00,111.87,111.91,111.79,111.87,19834.0,100.2442,100.28,100.1725,100.2442,19834.0
2019-04-29 11:55:00,111.84,111.91,111.76,111.79,21110.0,100.2173,100.28,100.1456,100.1725,21110.0
2019-04-29 12:00:00,111.79,111.9,111.7,111.9,23270.0,100.1725,100.2711,100.0919,100.2711,23270.0
2019-04-29 12:05:00,111.92,112.04,111.9,112.04,18227.0,100.289,100.3965,100.2711,100.3965,18227.0
2019-04-29 12:10:00,112.02,112.02,111.96,111.99,14866.0,100.3786,100.3786,100.3248,100.3517,14866.0
2019-04-29 12:15:00,111.99,112.12,111.98,112.1,14203.0,100.3517,100.4682,100.3428,100.4503,14203.0
2019-04-29 12:20:00,112.1,112.17,112.06,112.09,24690.0,100.4503,100.513,100.4144,100.4413,24690.0
2019-04-29 12:25:00,112.08,112.13,112.02,112.09,17472.0,100.4324,100.4772,100.3786,100.4413,17472.0
2019-04-29 12:30:00,112.11,112.15,112.08,112.1,9106.0,100.4593,100.4951,100.4324,100.4503,9106.0
2019-04-29 12:35:00,112.12,112.32,112.1,112.29,18802.0,100.4682,100.6474,100.4503,100.6205,18802.0
2019-04-29 12:40:00,112.32,112.4,112.29,112.4,10620.0,100.6474,100.7191,100.6205,100.7191,10620.0
2019-04-29 12:45:00,112.39,112.43,112.36,112.41,8462.0,100.7102,100.746,100.6833,100.7281,8462.0
2019-04-29 12:50:00,112.42,112.45,112.32,112.34,11294.0,100.737,100.7639,100.6474,100.6653,11294.0
2019-04-29 12:55:00,112.34,112.39,112.32,112.32,9114.0,100.6653,100.7102,100.6474,100.6474,9114.0
2019-04-29 13:00:00,112.32,112.32,112.22,112.23,14071.0,100.6474,100.6474,100.5578,100.5668,14071.0
2019-04-29 13:05:00,112.22,112.4,112.21,112.37,82445.0,100.5578,100.7191,100.5489,100.6922,82445.0
2019-04-29 13:10:00,112.37,112.45,112.37,112.42,20677.0,100.6922,100.7639,100.6922,100.737,20677.0
2019-04-29 13:15:00,112.41,112.41,112.16,112.17,17813.0,100.7281,100.7281,100.5041,100.513,17813.0
2019-04-29 13:20:00,112.17,112.17,112.11,112.13,11334.0,100.513,100.513,100.4593,100.4772,11334.0
2019-04-29 13:25:00,112.11,112.17,112.11,112.13,17944.0,100.4593,100.513,100.4593,100.4772,17944.0
2019-04-29 13:30:00,112.15,112.15,112.06,112.06,11152.0,100.4951,100.4951,100.4144,100.4144,11152.0
2019-04-29 13:35:00,112.05,112.13,112.03,112.12,12324.0,100.4055,100.4772,100.3876,100.4682,12324.0
2019-04-29 13:40:00,112.12,112.15,112.08,112.11,13717.0,100.4682,100.4951,100.4324,100.4593,13717.0
2019-04-29 13:45:00,112.1,112.16,112.1,112.15,13842.0,100.4503,100.5041,100.4503,100.4951,13842.0
2019-04-29 13:50:00,112.15,112.16,112.1,112.13,11651.0,100.4951,100.5041,100.4503,100.4772,11651.0
2019-04-29 13:55:00,112.12,112.16,112.12,112.14,12587.0,100.4682,100.5041,100.4682,100.4861,12587.0
2019-04-29 14:00:00,112.14,112.17,112.08,112.08,18083.0,100.4861,100.513,100.4324,100.4324,18083.0
2019-04-29 14:05:00,112.08,112.16,112.03,112.08,21863.0,100.4324,100.5041,100.3876,100.4324,21863.0
2019-04-29 14:10:00,112.08,112.15,112.08,112.12,11219.0,100.4324,100.4951,100.4324,100.4682,11219.0
2019-04-29 14:15:00,112.1,112.26,112.09,112.26,23344.0,100.4503,100.5937,100.4413,100.5937,23344.0
2019-04-29 14:20:00,112.26,112.4,112.26,112.39,11672.0,100.5937,100.7191,100.5937,100.7102,11672.0
2019-04-29 14:25:00,112.4,112.4,112.34,112.34,14871.0,100.7191,100.7191,100.6653,100.6653,14871.0
2019-04-29 14:30:00,112.35,112.36,112.27,112.3,13477.0,100.6743,100.6833,100.6026,100.6295,13477.0
2019-04-29 14:35:00,112.29,112.31,112.22,112.25,13761.0,100.6205,100.6385,100.5578,100.5847,13761.0
2019-04-29 14:40:00,112.24,112.28,112.19,112.21,40173.0,100.5757,100.6116,100.5309,100.5489,40173.0
2019-04-29 14:45:00,112.22,112.31,112.21,112.22,20003.0,100.5578,100.6385,100.5489,100.5578,20003.0
2019-04-29 14:50:00,112.22,112.3,112.21,112.28,14580.0,100.5578,100.6295,100.5489,100.6116,14580.0
2019-04-29 14:55:00,112.28,112.35,112.25,112.26,17701.0,100.6116,100.6743,100.5847,100.5937,17701.0
2019-04-29 15:00:00,112.25,112.35,112.25,112.3,25888.0,100.5847,100.6743,100.5847,100.6295,25888.0
2019-04-29 15:05:00,112.31,112.32,112.28,112.32,12245.0,100.6385,100.6474,100.6116,100.6474,12245.0
2019-04-29 15:10:00,112.33,112.4,112.32,112.36,14686.0,100.6564,100.7191,100.6474,100.6833,14686.0
2019-04-29 15:15:00,112.36,112.44,112.35,112.35,20594.0,100.6833,100.755,100.6743,100.6743,20594.0
2019-04-29 15:20:00,112.35,112.41,112.32,112.36,29236.0,100.6743,100.7281,100.6474,100.6833,29236.0
2019-04-29 15:25:00,112.37,112.4,112.25,112.28,38342.0,100.6922,100.7191,100.5847,100.6116,38342.0
2019-04-29 15:30:00,112.28,112.34,112.22,112.28,30867.0,100.6116,100.6653,100.5578,100.6116,30867.0
2019-04-29 15:35:00,112.29,112.45,112.29,112.42,25855.0,100.6205,100.7639,100.6205,100.737,25855.0
2019-04-29 15:40:00,112.42,112.51,112.36,112.36,41435.0,100.737,100.8177,100.6833,100.6833,41435.0
2019-04-29 15:45:00,112.37,112.4,112.28,112.36,41228.0,100.6922,100.7191,100.6116,100.6833,41228.0
2019-04-29 15:50:00,112.37,112.39,112.3,112.33,79525.0,100.6922,100.7102,100.6295,100.6564,79525.0
2019-04-29 15:55:00,112.33,112.41,112.24,112.29,148439.0,100.6564,100.7281,100.5757,100.6205,148439.0
2019-04-30 09:30:00,111.57,112.09,111.2,111.96,104904.0,99.9754,100.4413,99.6438,100.3248,104904.0
2019-04-30 09:35:00,111.89,112.16,111.82,112.03,23576.0,100.2621,100.5041,100.1994,100.3876,23576.0
2019-04-30 09:40:00,111.97,112.01,111.81,111.95,35802.0,100.3338,100.3696,100.1904,100.3159,35802.0
2019-04-30 09:45:00,111.94,112.0,111.83,111.86,19611.0,100.3069,100.3607,100.2084,100.2352,19611.0
2019-04-30 09:50:00,111.83,111.91,111.59,111.69,28701.0,100.2084,100.28,99.9933,100.0829,28701.0
2019-04-30 09:55:00,111.69,111.82,111.64,111.76,19310.0,100.0829,100.1994,100.0381,100.1456,19310.0
2019-04-30 10:00:00,111.8,111.82,111.72,111.8,21438.0,100.1815,100.1994,100.1098,100.1815,21438.0
2019-04-30 10:05:00,111.8,111.83,111.7,111.82,29662.0,100.1815,100.2084,100.0919,100.1994,29662.0
2019-04-30 10:10:00,111.82,111.93,111.79,111.91,18232.0,100.1994,100.298,100.1725,100.28,18232.0
2019-04-30 10:15:00,111.91,111.94,111.81,111.92,16502.0,100.28,100.3069,100.1904,100.289,16502.0
2019-04-30 10:20:00,111.91,112.18,111.91,112.08,28145.0,100.28,100.522,100.28,100.4324,28145.0
2019-04-30 10:25:00,112.07,112.18,112.07,112.14,22133.0,100.4234,100.522,100.4234,100.4861,22133.0
2019-04-30 10:30:00,112.15,112.39,112.15,112.38,25407.0,100.4951,100.7102,100.4951,100.7012,25407.0
2019-04-30 10:35:00,112.36,112.37,112.24,112.37,18647.0,100.6833,100.6922,100.5757,100.6922,18647.0
2019-04-30 10:40:00,112.36,112.43,112.31,112.42,26747.0,100.6833,100.746,100.6385,100.737,26747.0
2019-04-30 10:45:00,112.42,112.55,112.41,112.48,22788.0,100.737,100.8535,100.7281,100.7908,22788.0
2019-04-30 10:50:00,112.46,112.47,112.38,112.41,16132.0,100.7729,100.7818,100.7012,100.7281,16132.0
2019-04-30 10:55:00,112.4,112.45,112.34,112.35,21149.0,100.7191,100.7639,100.6653,100.6743,21149.0
2019-04-30 11:00:00,112.36,112.36,112.11,112.14,22204.0,100.6833,100.6833,100.4593,100.4861,22204.0
2019-04-30 11:05:00,112.16,112.2,111.91,112.02,20554.0,100.5041,100.5399,100.28,100.3786,20554.0
2019-04-30 11:10:00,112.0,112.06,111.93,112.01,20454.0,100.3607,100.4144,100.298,100.3696,20454.0
2019-04-30 11:15:00,112.03,112.19,111.99,112.19,30233.0,100.3876,100.5309,100.3517,100.5309,30233.0
2019-04-30 11:20:00,112.18,112.31,112.11,112.28,25928.0,100.522,100.6385,100.4593,100.6116,25928.0
2019-04-30 11:25:00,112.26,112.31,112.2,112.26,19227.0,100.5937,100.6385,100.5399,100.5937,19227.0
2019-04-30 11:30:00,112.27,112.38,112.25,112.33,14375.0,100.6026,100.7012,100.5847,100.6564,14375.0
2019-04-30 11:35:00,112.34,112.55,112.33,112.49,14390.0,100.6653,100.8535,100.6564,100.7998,14390.0
2019-04-30 11:40:00,112.5,112.59,112.46,112.58,22791.0,100.8087,100.8894,100.7729,100.8804,22791.0
2019-04-30 11:45:00,112.58,112.73,112.55,112.7,23176.0,100.8804,101.0148,100.8535,100.9879,23176.0
2019-04-30 11:50:00,112.72,112.77,112.61,112.68,19299.0,101.0059,101.0507,100.9073,100.97,19299.0
2019-04-30 11:55:00,112.69,112.81,112.69,112.73,25806.0,100.979,101.0865,100.979,101.0148,25806.0
2019-04-30 12:00:00,112.72,112.77,112.71,112.75,33677.0,101.0059,101.0507,100.9969,101.0327,33677.0
2019-04-30 12:05:00,112.77,112.96,112.76,112.93,17565.0,101.0507,101.2209,101.0417,101.194,17565.0
2019-04-30 12:10:00,112.91,113.21,112.91,113.16,81974.0,101.1761,101.4449,101.1761,101.4001,81974.0
2019-04-30 12:15:00,113.16,113.19,113.09,113.13,19897.0,101.4001,101.427,101.3374,101.3733,19897.0
2019-04-30 12:20:00,113.13,113.19,113.09,113.13,16959.0,101.3733,101.427,101.3374,101.3733,16959.0
2019-04-30 12:25:00,113.12,113.24,113.12,113.18,11170.0,101.3643,101.4718,101.3643,101.4181,11170.0
2019-04-30 12:30:00,113.18,113.23,113.09,113.18,11703.0,101.4181,101.4629,101.3374,101.4181,11703.0
2019-04-30 12:35:00,113.18,113.3,113.07,113.09,35239.0,101.4181,101.5256,101.3195,101.3374,35239.0
2019-04-30 12:40:00,113.1,113.22,113.09,113.16,12996.0,101.3464,101.4539,101.3374,101.4001,12996.0
2019-04-30 12:45:00,113.15,113.16,112.96,112.99,14665.0,101.3912,101.4001,101.2209,101.2478,14665.0
2019-04-30 12:50:00,112.98,113.03,112.89,112.94,14851.0,101.2388,101.2836,101.1582,101.203,14851.0
2019-04-30 12:55:00,112.91,112.97,112.87,112.9,9513.0,101.1761,101.2299,101.1403,101.1672,9513.0
2019-04-30 13:00:00,112.9,113.03,112.89,112.94,14613.0,101.1672,101.2836,101.1582,101.203,14613.0
2019-04-30 13:05:00,112.92,112.98,112.9,112.97,18197.0,101.1851,101.2388,101.1672,101.2299,18197.0
2019-04-30 13:10:00,112.97,113.06,112.95,112.97,15092.0,101.2299,101.3105,101.212,101.2299,15092.0
2019-04-30 13:15:00,112.99,113.06,112.96,113.01,13450.0,101.2478,101.3105,101.2209,101.2657,13450.0
2019-04-30 13:20:00,113.0,113.01,112.94,112.94,10640.0,101.2568,101.2657,101.203,101.203,10640.0
2019-04-30 13:25:00,112.94,112.99,112.86,112.86,10073.0,101.203,101.2478,101.1313,101.1313,10073.0
2019-04-30 13:30:00,112.87,112.89,112.82,112.85,12619.0,101.1403,101.1582,101.0955,101.1223,12619.0
2019-04-30 13:35:00,112.89,112.93,112.81,112.88,18144.0,101.1582,101.194,101.0865,101.1492,18144.0
2019-04-30 13:40:00,112.91,113.1,112.88,113.1,12565.0,101.1761,101.3464,101.1492,101.3464,12565.0
2019-04-30 13:45:00,113.08,113.1,113.02,113.07,12162.0,101.3284,101.3464,101.2747,101.3195,12162.0
2019-04-30 13:50:00,113.05,113.06,112.94,112.96,8764.0,101.3016,101.3105,101.203,101.2209,8764.0
2019-04-30 13:55:00,112.95,113.0,112.92,112.97,13217.0,101.212,101.2568,101.1851,101.2299,13217.0
2019-04-30 14:00:00,112.99,113.03,112.96,112.97,12399.0,101.2478,101.2836,101.2209,101.2299,12399.0
2019-04-30 14:05:00,112.96,113.08,112.95,113.02,25520.0,101.2209,101.3284,101.212,101.2747,25520.0
2019-04-30 14:10:00,113.01,113.01,112.9,112.92,11728.0,101.2657,101.2657,101.1672,101.1851,11728.0
2019-04-30 14:15:00,112.9,112.96,112.86,112.95,12999.0,101.1672,101.2209,101.1313,101.212,12999.0
2019-04-30 14:20:00,112.93,113.01,112.89,112.91,9118.0,101.194,101.2657,101.1582,101.1761,9118.0
2019-04-30 14:25:00,112.89,112.91,112.84,112.86,9942.0,101.1582,101.1761,101.1134,101.1313,9942.0
2019-04-30 14:30:00,112.86,112.87,112.78,112.86,14428.0,101.1313,101.1403,101.0596,101.1313,14428.0
2019-04-30 14:35:00,112.87,112.93,112.83,112.86,16062.0,101.1403,101.194,101.1044,101.1313,16062.0
2019-04-30 14:40:00,112.88,112.88,112.8,112.85,14629.0,101.1492,101.1492,101.0775,101.1223,14629.0
2019-04-30 14:45:00,112.85,112.86,112.79,112.8,17127.0,101.1223,101.1313,101.0686,101.0775,17127.0
2019-04-30 14:50:00,112.79,112.81,112.69,112.69,23472.0,101.0686,101.0865,100.979,100.979,23472.0
2019-04-30 14:55:00,112.7,112.74,112.66,112.69,15842.0,100.9879,101.0238,100.9521,100.979,15842.0
2019-04-30 15:00:00,112.71,112.78,112.69,112.76,28362.0,100.9969,101.0596,100.979,101.0417,28362.0
2019-04-30 15:05:00,112.76,112.77,112.69,112.74,43392.0,101.0417,101.0507,100.979,101.0238,43392.0
2019-04-30 15:10:00,112.73,112.73,112.64,112.65,18701.0,101.0148,101.0148,100.9342,100.9431,18701.0
2019-04-30 15:15:00,112.65,112.65,112.6,112.62,24830.0,100.9431,100.9431,100.8983,100.9163,24830.0
2019-04-30 15:20:00,112.63,112.76,112.62,112.73,29682.0,100.9252,101.0417,100.9163,101.0148,29682.0
2019-04-30 15:25:00,112.72,112.76,112.68,112.74,19262.0,101.0059,101.0417,100.97,101.0238,19262.0
2019-04-30 15:30:00,112.73,112.82,112.69,112.82,23649.0,101.0148,101.0955,100.979,101.0955,23649.0
2019-04-30 15:35:00,112.82,112.82,112.73,112.75,25787.0,101.0955,101.0955,101.0148,101.0327,25787.0
2019-04-30 15:40:00,112.76,112.78,112.66,112.68,30379.0,101.0417,101.0596,100.9521,100.97,30379.0
2019-04-30 15:45:00,112.69,112.73,112.62,112.71,37194.0,100.979,101.0148,100.9163,100.9969,37194.0
2019-04-30 15:50:00,112.7,112.82,112.63,112.82,56795.0,100.9879,101.0955,100.9252,101.0955,56795.0
2019-04-30 15:55:00,112.82,113.17,112.76,113.11,325683.0,101.0955,101.4091,101.0417,101.3553,325683.0
2019-05-01 09:30:00,113.04,113.04,112.43,112.64,71339.0,101.2926,101.2926,100.746,100.9342,71339.0
2019-05-01 09:35:00,112.76,112.84,112.62,112.81,38632.0,101.0417,101.1134,100.9163,101.0865,38632.0
2019-05-01 09:40:00,112.85,113.03,112.73,112.79,23907.0,101.1223,101.2836,101.0148,101.0686,23907.0
2019-05-01 09:45:00,112.77,112.87,112.64,112.74,47247.0,101.0507,101.1403,100.9342,101.0238,47247.0
2019-05-01 09:50:00,112.75,112.83,112.47,112.47,33565.0,101.0327,101.1044,100.7818,100.7818,33565.0
2019-05-01 09:55:00,112.47,112.56,112.28,112.45,12728.0,100.7818,100.8625,100.6116,100.7639,12728.0
2019-05-01 10:00:00,112.42,112.46,112.25,112.28,38156.0,100.737,100.7729,100.5847,100.6116,38156.0
2019-05-01 10:05:00,112.29,112.38,112.17,112.31,22721.0,100.6205,100.7012,100.513,100.6385,22721.0
2019-05-01 10:10:00,112.29,112.38,112.08,112.1,57801.0,100.6205,100.7012,100.4324,100.4503,57801.0
2019-05-01 10:15:00,112.16,112.28,112.14,112.17,22914.0,100.5041,100.6116,100.4861,100.513,22914.0
2019-05-01 10:20:00,112.14,112.26,112.09,112.22,17286.0,100.4861,100.5937,100.4413,100.5578,17286.0
2019-05-01 10:25:00,112.25,112.27,112.09,112.25,14109.0,100.5847,100.6026,100.4413,100.5847,14109.0
2019-05-01 10:30:00,112.25,112.26,112.12,112.14,15489.0,100.5847,100.5937,100.4682,100.4861,15489.0
2019-05-01 10:35:00,112.14,112.43,112.11,112.27,25661.0,100.4861,100.746,100.4593,100.6026,25661.0
2019-05-01 10:40:00,112.31,112.41,112.31,112.38,13607.0,100.6385,100.7281,100.6385,100.7012,13607.0
2019-05-01 10:45:00,112.38,112.46,112.28,112.29,27011.0,100.7012,100.7729,100.6116,100.6205,27011.0
2019-05-01 10:50:00,112.26,112.41,112.23,112.41,17034.0,100.5937,100.7281,100.5668,100.7281,17034.0
2019-05-01 10:55:00,112.4,112.61,112.37,112.56,13092.0,100.7191,100.9073,100.6922,100.8625,13092.0
2019-05-01 11:00:00,112.57,112.67,112.51,112.64,13028.0,100.8714,100.9611,100.8177,100.9342,13028.0
2019-05-01 11:05:00,112.65,112.66,112.54,112.58,11719.0,100.9431,100.9521,100.8446,100.8804,11719.0
2019-05-01 11:10:00,112.58,112.71,112.56,112.69,14426.0,100.8804,100.9969,100.8625,100.979,14426.0
2019-05-01 11:15:00,112.68,112.79,112.68,112.74,14556.0,100.97,101.0686,100.97,101.0238,14556.0
2019-05-01 11:20:00,112.76,112.83,112.66,112.67,14950.0,101.0417,101.1044,100.9521,100.9611,14950.0
2019-05-01 11:25:00,112.67,112.69,112.6,112.61,10920.0,100.9611,100.979,100.8983,100.9073,10920.0
2019-05-01 11:30:00,112.61,112.68,112.53,112.58,24955.0,100.9073,100.97,100.8356,100.8804,24955.0
2019-05-01 11:35:00,112.57,112.82,112.55,112.8,14890.0,100.8714,101.0955,100.8535,101.0775,14890.0
2019-05-01 11:40:00,112.79,112.86,112.75,112.83,14720.0,101.0686,101.1313,101.0327,101.1044,14720.0
2019-05-01 11:45:00,112.84,112.85,112.64,112.65,9307.0,101.1134,101.1223,100.9342,100.9431,9307.0
2019-05-01 11:50:00,112.66,112.74,112.64,112.65,12067.0,100.9521,101.0238,100.9342,100.9431,12067.0
2019-05-01 11:55:00,112.65,112.77,112.65,112.73,18744.0,100.9431,101.0507,100.9431,101.0148,18744.0
2019-05-01 12:00:00,112.76,112.91,112.73,112.78,19143.0,101.0417,101.1761,101.0148,101.0596,19143.0
2019-05-01 12:05:00,112.78,112.83,112.66,112.66,11605.0,101.0596,101.1044,100.9521,100.9521,11605.0
2019-05-01 12:10:00,112.65,112.7,112.54,112.54,11739.0,100.9431,100.9879,100.8446,100.8446,11739.0
2019-05-01 12:15:00,112.56,112.63,112.53,112.57,12349.0,100.8625,100.9252,100.8356,100.8714,12349.0
2019-05-01 12:20:00,112.58,112.61,112.5,112.59,10507.0,100.8804,100.9073,100.8087,100.8894,10507.0
2019-05-01 12:25:00,112.6,112.62,112.52,112.59,9333.0,100.8983,100.9163,100.8266,100.8894,9333.0
2019-05-01 12:30:00,112.59,112.59,112.47,112.56,10434.0,100.8894,100.8894,100.7818,100.8625,10434.0
2019-05-01 12:35:00,112.55,112.58,112.4,112.4,12138.0,100.8535,100.8804,100.7191,100.7191,12138.0
2019-05-01 12:40:00,112.39,112.43,112.23,112.39,23078.0,100.7102,100.746,100.5668,100.7102,23078.0
2019-05-01 12:45:00,112.37,112.39,112.26,112.3,16853.0,100.6922,100.7102,100.5937,100.6295,16853.0
2019-05-01 12:50:00,112.3,112.39,112.26,112.38,16041.0,100.6295,100.7102,100.5937,100.7012,16041.0
2019-05-01 12:55:00,112.36,112.46,112.35,112.4,14469.0,100.6833,100.7729,100.6743,100.7191,14469.0
2019-05-01 13:00:00,112.42,112.6,112.37,112.44,23529.0,100.737,100.8983,100.6922,100.755,23529.0
2019-05-01 13:05:00,112.44,112.54,112.43,112.47,18265.0,100.755,100.8446,100.746,100.7818,18265.0
2019-05-01 13:10:00,112.45,112.47,112.3,112.4,17968.0,100.7639,100.7818,100.6295,100.7191,17968.0
2019-05-01 13:15:00,112.38,112.41,112.33,112.34,13250.0,100.7012,100.7281,100.6564,100.6653,13250.0
2019-05-01 13:20:00,112.34,112.35,112.27,112.31,8960.0,100.6653,100.6743,100.6026,100.6385,8960.0
2019-05-01 13:25:00,112.31,112.37,112.27,112.3,12631.0,100.6385,100.6922,100.6026,100.6295,12631.0
2019-05-01 13:30:00,112.3,112.41,112.24,112.39,16060.0,100.6295,100.7281,100.5757,100.7102,16060.0
2019-05-01 13:35:00,112.37,112.4,112.33,112.39,15777.0,100.6922,100.7191,100.6564,100.7102,15777.0
2019-05-01 13:40:00,112.4,112.46,112.37,112.4,16916.0,100.7191,100.7729,100.6922,100.7191,16916.0
2019-05-01 13:45:00,112.41,112.43,112.32,112.35,16314.0,100.7281,100.746,100.6474,100.6743,16314.0
2019-05-01 13:50:00,112.32,112.34,112.28,112.31,8318.0,100.6474,100.6653,100.6116,100.6385,8318.0
2019-05-01 13:55:00,112.3,112.38,112.2,112.35,27202.0,100.6295,100.7012,100.5399,100.6743,27202.0
2019-05-01 14:00:00,112.37,112.47,112.2,112.35,32923.0,100.6922,100.7818,100.5399,100.6743,32923.0
2019-05-01 14:05:00,112.31,112.5,112.3,112.36,20554.0,100.6385,100.8087,100.6295,100.6833,20554.0
2019-05-01 14:10:00,112.37,112.39,112.2,112.25,23950.0,100.6922,100.7102,100.5399,100.5847,23950.0
2019-05-01 14:15:00,112.24,112.36,112.23,112.36,22273.0,100.5757,100.6833,100.5668,100.6833,22273.0
2019-05-01 14:20:00,112.36,112.39,112.26,112.26,23457.0,100.6833,100.7102,100.5937,100.5937,23457.0
2019-05-01 14:25:00,112.29,112.34,112.19,112.22,13659.0,100.6205,100.6653,100.5309,100.5578,13659.0
2019-05-01 14:30:00,112.22,112.26,112.06,112.19,28467.0,100.5578,100.5937,100.4144,100.5309,28467.0
2019-05-01 14:35:00,112.18,112.2,111.63,111.63,37039.0,100.522,100.5399,100.0291,100.0291,37039.0
2019-05-01 14:40:00,111.67,111.71,111.44,111.64,49556.0,100.065,100.1008,99.8589,100.0381,49556.0
2019-05-01 14:45:00,111.64,111.76,111.57,111.71,23063.0,100.0381,100.1456,99.9754,100.1008,23063.0
2019-05-01 14:50:00,111.73,111.9,111.62,111.87,35613.0,100.1187,100.2711,100.0202,100.2442,35613.0
2019-05-01 14:55:00,111.88,111.94,111.52,111.6,27647.0,100.2532,100.3069,99.9306,100.0023,27647.0
2019-05-01 15:00:00,111.55,111.63,111.4,111.45,22508.0,99.9574,100.0291,99.823,99.8678,22508.0
2019-05-01 15:05:00,111.48,111.48,111.34,111.42,20583.0,99.8947,99.8947,99.7693,99.841,20583.0
2019-05-01 15:10:00,111.44,111.56,111.34,111.51,19911.0,99.8589,99.9664,99.7693,99.9216,19911.0
2019-05-01 15:15:00,111.46,111.56,111.4,111.51,25347.0,99.8768,99.9664,99.823,99.9216,25347.0
2019-05-01 15:20:00,111.51,111.53,111.27,111.27,19357.0,99.9216,99.9395,99.7065,99.7065,19357.0
2019-05-01 15:25:00,111.28,111.37,111.2,111.24,27063.0,99.7155,99.7962,99.6438,99.6797,27063.0
2019-05-01 15:30:00,111.24,111.25,111.04,111.07,57221.0,99.6797,99.6886,99.5004,99.5273,57221.0
2019-05-01 15:35:00,111.06,111.16,110.98,111.02,48004.0,99.5184,99.608,99.4467,99.4825,48004.0
2019-05-01 15:40:00,111.0,111.0,110.79,110.97,57742.0,99.4646,99.4646,99.2764,99.4377,57742.0
2019-05-01 15:45:00,110.97,110.99,110.81,110.85,66650.0,99.4377,99.4556,99.2944,99.3302,66650.0
2019-05-01 15:50:00,110.87,110.92,110.73,110.75,86100.0,99.3481,99.3929,99.2227,99.2406,86100.0
2019-05-01 15:55:00,110.75,110.87,110.7,110.71,169348.0,99.2406,99.3481,99.1958,99.2047,169348.0
2019-05-02 09:30:00,110.6,111.02,110.45,110.89,90448.0,99.1062,99.4825,98.9718,99.366,90448.0
2019-05-02 09:35:00,110.93,111.2,110.87,110.95,28366.0,99.4019,99.6438,99.3481,99.4198,28366.0
2019-05-02 09:40:00,110.97,111.18,110.97,111.14,24011.0,99.4377,99.6259,99.4377,99.5901,24011.0
2019-05-02 09:45:00,111.14,111.25,110.99,111.14,28863.0,99.5901,99.6886,99.4556,99.5901,28863.0
2019-05-02 09:50:00,111.11,111.11,110.74,110.85,68801.0,99.5632,99.5632,99.2316,99.3302,68801.0
2019-05-02 09:55:00,110.85,110.86,110.75,110.76,45597.0,99.3302,99.3392,99.2406,99.2495,45597.0
2019-05-02 10:00:00,110.77,111.2,110.77,111.14,56315.0,99.2585,99.6438,99.2585,99.5901,56315.0
2019-05-02 10:05:00,111.16,111.44,111.08,111.41,53888.0,99.608,99.8589,99.5363,99.832,53888.0
2019-05-02 10:10:00,111.38,111.44,111.3,111.33,49274.0,99.8051,99.8589,99.7334,99.7603,49274.0
2019-05-02 10:15:00,111.32,111.32,111.14,111.22,41488.0,99.7514,99.7514,99.5901,99.6617,41488.0
2019-05-02 10:20:00,111.22,111.23,111.06,111.2,24602.0,99.6617,99.6707,99.5184,99.6438,24602.0
2019-05-02 10:25:00,111.21,111.25,111.08,111.17,25549.0,99.6528,99.6886,99.5363,99.6169,25549.0
2019-05-02 10:30:00,111.17,111.26,111.1,111.22,20533.0,99.6169,99.6976,99.5542,99.6617,20533.0
2019-05-02 10:35:00,111.21,111.26,111.11,111.25,26429.0,99.6528,99.6976,99.5632,99.6886,26429.0
2019-05-02 10:40:00,111.26,111.26,111.02,111.1,42223.0,99.6976,99.6976,99.4825,99.5542,42223.0
2019-05-02 10:45:00,111.1,111.14,111.04,111.08,10762.0,99.5542,99.5901,99.5004,99.5363,10762.0
2019-05-02 10:50:00,111.07,111.07,110.82,110.88,12336.0,99.5273,99.5273,99.3033,99.3571,12336.0
2019-05-02 10:55:00,110.87,110.9,110.73,110.82,10897.0,99.3481,99.375,99.2227,99.3033,10897.0
2019-05-02 11:00:00,110.82,111.02,110.82,111.02,13708.0,99.3033,99.4825,99.3033,99.4825,13708.0
2019-05-02 11:05:00,111.02,111.19,110.99,111.13,21857.0,99.4825,99.6349,99.4556,99.5811,21857.0
2019-05-02 11:10:00,111.12,111.21,111.11,111.18,10643.0,99.5721,99.6528,99.5632,99.6259,10643.0
2019-05-02 11:15:00,111.18,111.21,110.96,110.96,13042.0,99.6259,99.6528,99.4288,99.4288,13042.0
2019-05-02 11:20:00,110.96,110.96,110.73,110.74,15430.0,99.4288,99.4288,99.2227,99.2316,15430.0
2019-05-02 11:25:00,110.77,110.88,110.62,110.67,12002.0,99.2585,99.3571,99.1241,99.1689,12002.0
2019-05-02 11:30:00,110.67,110.89,110.67,110.84,10075.0,99.1689,99.366,99.1689,99.3212,10075.0
2019-05-02 11:35:00,110.82,110.83,110.69,110.69,8264.0,99.3033,99.3123,99.1868,99.1868,8264.0
2019-05-02 11:40:00,110.65,110.74,110.5,110.52,16854.0,99.151,99.2316,99.0166,99.0345,16854.0
2019-05-02 11:45:00,110.5,110.51,110.37,110.48,34213.0,99.0166,99.0255,98.9001,98.9986,34213.0
2019-05-02 11:50:00,110.49,110.61,110.44,110.48,16180.0,99.0076,99.1151,98.9628,98.9986,16180.0
2019-05-02 11:55:00,110.47,110.62,110.43,110.62,15923.0,98.9897,99.1241,98.9538,99.1241,15923.0
2019-05-02 12:00:00,110.6,110.64,110.5,110.64,12616.0,99.1062,99.142,99.0166,99.142,12616.0
2019-05-02 12:05:00,110.64,110.69,110.58,110.69,14890.0,99.142,99.1868,99.0883,99.1868,14890.0
2019-05-02 12:10:00,110.66,110.72,110.59,110.62,11419.0,99.1599,99.2137,99.0972,99.1241,11419.0
2019-05-02 12:15:00,110.62,110.69,110.45,110.52,22157.0,99.1241,99.1868,98.9718,99.0345,22157.0
2019-05-02 12:20:00,110.52,110.66,110.48,110.65,32772.0,99.0345,99.1599,98.9986,99.151,32772.0
2019-05-02 12:25:00,110.64,110.65,110.48,110.56,18230.0,99.142,99.151,98.9986,99.0703,18230.0
2019-05-02 12:30:00,110.58,110.72,110.54,110.7,13821.0,99.0883,99.2137,99.0524,99.1958,13821.0
2019-05-02 12:35:00,110.7,110.83,110.68,110.8,15474.0,99.1958,99.3123,99.1779,99.2854,15474.0
2019-05-02 12:40:00,110.83,110.85,110.66,110.66,15931.0,99.3123,99.3302,99.1599,99.1599,15931.0
2019-05-02 12:45:00,110.68,110.89,110.65,110.85,7801.0,99.1779,99.366,99.151,99.3302,7801.0
2019-05-02 12:50:00,110.85,110.99,110.81,110.99,16273.0,99.3302,99.4556,99.2944,99.4556,16273.0
2019-05-02 12:55:00,110.99,111.0,110.9,110.98,9396.0,99.4556,99.4646,99.375,99.4467,9396.0
2019-05-02 13:00:00,110.96,111.02,110.78,110.78,14836.0,99.4288,99.4825,99.2675,99.2675,14836.0
2019-05-02 13:05:00,110.79,110.92,110.72,110.91,18662.0,99.2764,99.3929,99.2137,99.384,18662.0
2019-05-02 13:10:00,110.93,111.11,110.91,111.07,14174.0,99.4019,99.5632,99.384,99.5273,14174.0
2019-05-02 13:15:00,111.04,111.1,111.03,111.09,12719.0,99.5004,99.5542,99.4915,99.5453,12719.0
2019-05-02 13:20:00,111.09,111.2,111.07,111.07,15127.0,99.5453,99.6438,99.5273,99.5273,15127.0
2019-05-02 13:25:00,111.09,111.19,111.04,111.1,14567.0,99.5453,99.6349,99.5004,99.5542,14567.0
2019-05-02 13:30:00,111.1,111.19,111.08,111.15,11767.0,99.5542,99.6349,99.5363,99.599,11767.0
2019-05-02 13:35:00,111.17,111.31,111.17,111.26,8904.0,99.6169,99.7424,99.6169,99.6976,8904.0
2019-05-02 13:40:00,111.27,111.3,111.2,111.21,11272.0,99.7065,99.7334,99.6438,99.6528,11272.0
2019-05-02 13:45:00,111.19,111.22,111.14,111.17,9221.0,99.6349,99.6617,99.5901,99.6169,9221.0
2019-05-02 13:50:00,111.18,111.34,111.17,111.25,10663.0,99.6259,99.7693,99.6169,99.6886,10663.0
2019-05-02 13:55:00,111.22,111.29,111.18,111.19,12148.0,99.6617,99.7245,99.6259,99.6349,12148.0
2019-05-02 14:00:00,111.2,111.29,111.14,111.27,19540.0,99.6438,99.7245,99.5901,99.7065,19540.0
2019-05-02 14:05:00,111.27,111.33,111.21,111.21,13196.0,99.7065,99.7603,99.6528,99.6528,13196.0
2019-05-02 14:10:00,111.22,111.39,111.19,111.36,12934.0,99.6617,99.8141,99.6349,99.7872,12934.0
2019-05-02 14:15:00,111.38,111.45,111.36,111.36,11323.0,99.8051,99.8678,99.7872,99.7872,11323.0
2019-05-02 14:20:00,111.36,111.42,111.32,111.32,11273.0,99.7872,99.841,99.7514,99.7514,11273.0
2019-05-02 14:25:00,111.33,111.36,111.22,111.27,19363.0,99.7603,99.7872,99.6617,99.7065,19363.0
2019-05-02 14:30:00,111.27,111.4,111.26,111.29,12103.0,99.7065,99.823,99.6976,99.7245,12103.0
2019-05-02 14:35:00,111.29,111.39,111.26,111.37,21374.0,99.7245,99.8141,99.6976,99.7962,21374.0
2019-05-02 14:40:00,111.36,111.5,111.35,111.49,14904.0,99.7872,99.9126,99.7782,99.9037,14904.0
2019-05-02 14:45:00,111.48,111.57,111.37,111.44,43443.0,99.8947,99.9754,99.7962,99.8589,43443.0
2019-05-02 14:50:00,111.43,111.56,111.37,111.49,97231.0,99.8499,99.9664,99.7962,99.9037,97231.0
2019-05-02 14:55:00,111.54,111.56,111.4,111.5,70752.0,99.9485,99.9664,99.823,99.9126,70752.0
2019-05-02 15:00:00,111.48,111.5,111.43,111.5,32317.0,99.8947,99.9126,99.8499,99.9126,32317.0
2019-05-02 15:05:00,111.5,111.67,111.49,111.57,55233.0,99.9126,100.065,99.9037,99.9754,55233.0
2019-05-02 15:10:00,111.63,111.66,111.57,111.65,16351.0,100.0291,100.056,99.9754,100.0471,16351.0
2019-05-02 15:15:00,111.64,111.77,111.63,111.76,23576.0,100.0381,100.1546,100.0291,100.1456,23576.0
2019-05-02 15:20:00,111.77,111.88,111.77,111.84,29059.0,100.1546,100.2532,100.1546,100.2173,29059.0
2019-05-02 15:25:00,111.83,111.94,111.8,111.9,30131.0,100.2084,100.3069,100.1815,100.2711,30131.0
2019-05-02 15:30:00,111.9,112.06,111.88,111.94,55131.0,100.2711,100.4144,100.2532,100.3069,55131.0
2019-05-02 15:35:00,111.94,112.02,111.91,111.98,31926.0,100.3069,100.3786,100.28,100.3428,31926.0
2019-05-02 15:40:00,111.96,111.97,111.86,111.95,40216.0,100.3248,100.3338,100.2352,100.3159,40216.0
2019-05-02 15:45:00,111.96,112.01,111.84,111.9,68747.0,100.3248,100.3696,100.2173,100.2711,68747.0
2019-05-02 15:50:00,111.91,112.05,111.88,112.03,73023.0,100.28,100.4055,100.2532,100.3876,73023.0
2019-05-02 15:55:00,112.01,112.17,112.0,112.12,181404.0,100.3696,100.513,100.3607,100.4682,181404.0
2019-05-03 09:30:00,112.62,112.78,112.35,112.63,54457.0,100.9163,101.0596,100.6743,100.9252,54457.0
2019-05-03 09:35:00,112.7,112.84,112.56,112.63,17249.0,100.9879,101.1134,100.8625,100.9252,17249.0
2019-05-03 09:40:00,112.62,112.64,112.42,112.45,13000.0,100.9163,100.9342,100.737,100.7639,13000.0
2019-05-03 09:45:00,112.51,112.78,112.46,112.64,14182.0,100.8177,101.0596,100.7729,100.9342,14182.0
2019-05-03 09:50:00,112.62,112.64,112.44,112.53,20710.0,100.9163,100.9342,100.755,100.8356,20710.0
2019-05-03 09:55:00,112.56,112.74,112.46,112.7,58345.0,100.8625,101.0238,100.7729,100.9879,58345.0
2019-05-03 10:00:00,112.67,112.74,112.54,112.71,30021.0,100.9611,101.0238,100.8446,100.9969,30021.0
2019-05-03 10:05:00,112.7,112.87,112.49,112.53,36407.0,100.9879,101.1403,100.7998,100.8356,36407.0
2019-05-03 10:10:00,112.5,112.52,112.31,112.35,16794.0,100.8087,100.8266,100.6385,100.6743,16794.0
2019-05-03 10:15:00,112.39,112.43,112.31,112.32,8447.0,100.7102,100.746,100.6385,100.6474,8447.0
2019-05-03 10:20:00,112.31,112.35,112.17,112.27,16414.0,100.6385,100.6743,100.513,100.6026,16414.0
2019-05-03 10:25:00,112.26,112.32,112.15,112.29,13209.0,100.5937,100.6474,100.4951,100.6205,13209.0
2019-05-03 10:30:00,112.33,112.46,112.3,112.37,10560.0,100.6564,100.7729,100.6295,100.6922,10560.0
2019-05-03 10:35:00,112.36,112.39,112.27,112.28,9427.0,100.6833,100.7102,100.6026,100.6116,9427.0
2019-05-03 10:40:00,112.29,112.4,112.27,112.35,9089.0,100.6205,100.7191,100.6026,100.6743,9089.0
2019-05-03 10:45:00,112.37,112.58,112.32,112.45,69844.0,100.6922,100.8804,100.6474,100.7639,69844.0
2019-05-03 10:50:00,112.47,112.52,112.34,112.51,12497.0,100.7818,100.8266,100.6653,100.8177,12497.0
2019-05-03 10:55:00,112.5,112.55,112.47,112.51,12930.0,100.8087,100.8535,100.7818,100.8177,12930.0
2019-05-03 11:00:00,112.52,112.66,112.51,112.57,11720.0,100.8266,100.9521,100.8177,100.8714,11720.0
2019-05-03 11:05:00,112.57,112.58,112.49,112.51,12415.0,100.8714,100.8804,100.7998,100.8177,12415.0
2019-05-03 11:10:00,112.54,112.57,112.48,112.49,13343.0,100.8446,100.8714,100.7908,100.7998,13343.0
2019-05-03 11:15:00,112.5,112.6,112.48,112.48,14767.0,100.8087,100.8983,100.7908,100.7908,14767.0
2019-05-03 11:20:00,112.49,112.56,112.42,112.49,32941.0,100.7998,100.8625,100.737,100.7998,32941.0
2019-05-03 11:25:00,112.51,112.55,112.44,112.5,49354.0,100.8177,100.8535,100.755,100.8087,49354.0
2019-05-03 11:30:00,112.51,112.58,112.42,112.44,19906.0,100.8177,100.8804,100.737,100.755,19906.0
2019-05-03 11:35:00,112.43,112.52,112.37,112.51,22473.0,100.746,100.8266,100.6922,100.8177,22473.0
2019-05-03 11:40:00,112.51,112.7,112.49,112.65,34151.0,100.8177,100.9879,100.7998,100.9431,34151.0
2019-05-03 11:45:00,112.64,112.66,112.48,112.53,9350.0,100.9342,100.9521,100.7908,100.8356,9350.0
2019-05-03 11:50:00,112.54,112.7,112.48,112.65,17691.0,100.8446,100.9879,100.7908,100.9431,17691.0
2019-05-03 11:55:00,112.67,112.69,112.54,112.63,11451.0,100.9611,100.979,100.8446,100.9252,11451.0
2019-05-03 12:00:00,112.65,112.72,112.6,112.67,19209.0,100.9431,101.0059,100.8983,100.9611,19209.0
2019-05-03 12:05:00,112.67,112.82,112.67,112.78,15725.0,100.9611,101.0955,100.9611,101.0596,15725.0
2019-05-03 12:10:00,112.78,112.83,112.69,112.72,9350.0,101.0596,101.1044,100.979,101.0059,9350.0
2019-05-03 12:15:00,112.7,112.83,112.69,112.74,10752.0,100.9879,101.1044,100.979,101.0238,10752.0
2019-05-03 12:20:00,112.76,112.93,112.76,112.87,20722.0,101.0417,101.194,101.0417,101.1403,20722.0
2019-05-03 12:25:00,112.89,112.94,112.84,112.89,14079.0,101.1582,101.203,101.1134,101.1582,14079.0
2019-05-03 12:30:00,112.93,113.07,112.9,112.92,32199.0,101.194,101.3195,101.1672,101.1851,32199.0
2019-05-03 12:35:00,112.93,112.94,112.81,112.84,11073.0,101.194,101.203,101.0865,101.1134,11073.0
2019-05-03 12:40:00,112.86,112.88,112.71,112.71,8040.0,101.1313,101.1492,100.9969,100.9969,8040.0
2019-05-03 12:45:00,112.73,112.77,112.64,112.68,9481.0,101.0148,101.0507,100.9342,100.97,9481.0
2019-05-03 12:50:00,112.69,112.81,112.66,112.76,11571.0,100.979,101.0865,100.9521,101.0417,11571.0
2019-05-03 12:55:00,112.77,112.85,112.76,112.82,9926.0,101.0507,101.1223,101.0417,101.0955,9926.0
2019-05-03 13:00:00,112.84,112.94,112.8,112.82,15026.0,101.1134,101.203,101.0775,101.0955,15026.0
2019-05-03 13:05:00,112.82,112.91,112.82,112.89,11975.0,101.0955,101.1761,101.0955,101.1582,11975.0
2019-05-03 13:10:00,112.9,112.94,112.88,112.94,7978.0,101.1672,101.203,101.1492,101.203,7978.0
2019-05-03 13:15:00,112.95,113.09,112.95,113.04,18323.0,101.212,101.3374,101.212,101.2926,18323.0
2019-05-03 13:20:00,113.03,113.13,113.02,113.1,16119.0,101.2836,101.3733,101.2747,101.3464,16119.0
2019-05-03 13:25:00,113.09,113.13,113.04,113.11,13630.0,101.3374,101.3733,101.2926,101.3553,13630.0
2019-05-03 13:30:00,113.1,113.1,113.02,113.02,8181.0,101.3464,101.3464,101.2747,101.2747,8181.0
2019-05-03 13:35:00,113.02,113.03,112.91,112.95,10499.0,101.2747,101.2836,101.1761,101.212,10499.0
2019-05-03 13:40:00,112.94,112.98,112.85,112.85,9351.0,101.203,101.2388,101.1223,101.1223,9351.0
2019-05-03 13:45:00,112.86,112.88,112.82,112.83,9322.0,101.1313,101.1492,101.0955,101.1044,9322.0
2019-05-03 13:50:00,112.82,112.87,112.75,112.86,17906.0,101.0955,101.1403,101.0327,101.1313,17906.0
2019-05-03 13:55:00,112.84,112.84,112.78,112.78,10367.0,101.1134,101.1134,101.0596,101.0596,10367.0
2019-05-03 14:00:00,112.78,112.79,112.69,112.69,12333.0,101.0596,101.0686,100.979,100.979,12333.0
2019-05-03 14:05:00,112.66,112.75,112.66,112.72,11216.0,100.9521,101.0327,100.9521,101.0059,11216.0
2019-05-03 14:10:00,112.7,112.76,112.65,112.65,11253.0,100.9879,101.0417,100.9431,100.9431,11253.0
2019-05-03 14:15:00,112.63,112.7,112.59,112.7,13204.0,100.9252,100.9879,100.8894,100.9879,13204.0
2019-05-03 14:20:00,112.7,112.84,112.68,112.84,26166.0,100.9879,101.1134,100.97,101.1134,26166.0
2019-05-03 14:25:00,112.84,112.86,112.69,112.75,13681.0,101.1134,101.1313,100.979,101.0327,13681.0
2019-05-03 14:30:00,112.76,112.76,112.66,112.69,11004.0,101.0417,101.0417,100.9521,100.979,11004.0
2019-05-03 14:35:00,112.7,112.75,112.68,112.73,14686.0,100.9879,101.0327,100.97,101.0148,14686.0
2019-05-03 14:40:00,112.74,112.85,112.72,112.84,13699.0,101.0238,101.1223,101.0059,101.1134,13699.0
2019-05-03 14:45:00,112.85,112.91,112.69,112.72,14415.0,101.1223,101.1761,100.979,101.0059,14415.0
2019-05-03 14:50:00,112.72,112.74,112.6,112.64,32435.0,101.0059,101.0238,100.8983,100.9342,32435.0
2019-05-03 14:55:00,112.63,112.64,112.53,112.56,19213.0,100.9252,100.9342,100.8356,100.8625,19213.0
2019-05-03 15:00:00,112.55,112.56,112.49,112.52,22502.0,100.8535,100.8625,100.7998,100.8266,22502.0
2019-05-03 15:05:00,112.53,112.64,112.53,112.63,19923.0,100.8356,100.9342,100.8356,100.9252,19923.0
2019-05-03 15:10:00,112.64,112.64,112.53,112.53,25454.0,100.9342,100.9342,100.8356,100.8356,25454.0
2019-05-03 15:15:00,112.53,112.53,112.42,112.45,25708.0,100.8356,100.8356,100.737,100.7639,25708.0
2019-05-03 15:20:00,112.46,112.51,112.45,112.48,20905.0,100.7729,100.8177,100.7639,100.7908,20905.0
2019-05-03 15:25:00,112.48,112.49,112.4,112.42,20118.0,100.7908,100.7998,100.7191,100.737,20118.0
2019-05-03 15:30:00,112.41,112.42,112.31,112.34,32380.0,100.7281,100.737,100.6385,100.6653,32380.0
2019-05-03 15:35:00,112.35,112.39,112.33,112.37,38973.0,100.6743,100.7102,100.6564,100.6922,38973.0
2019-05-03 15:40:00,112.37,112.38,112.27,112.32,48500.0,100.6922,100.7012,100.6026,100.6474,48500.0
2019-05-03 15:45:00,112.3,112.31,112.25,112.27,49296.0,100.6295,100.6385,100.5847,100.6026,49296.0
2019-05-03 15:50:00,112.28,112.35,112.28,112.29,51296.0,100.6116,100.6743,100.6116,100.6205,51296.0
2019-05-03 15:55:00,112.3,112.44,112.23,112.36,154501.0,100.6295,100.755,100.5668,100.6833,154501.0
2019-05-06 09:30:00,111.04,111.67,110.64,111.35,87515.0,99.5004,100.065,99.142,99.7782,87515.0
2019-05-06 09:35:00,111.36,111.54,111.01,111.03,26068.0,99.7872,99.9485,99.4736,99.4915,26068.0
2019-05-06 09:40:00,111.0,111.25,110.8,111.2,52823.0,99.4646,99.6886,99.2854,99.6438,52823.0
2019-05-06 09:45:00,111.2,111.2,110.45,110.51,88674.0,99.6438,99.6438,98.9718,99.0255,88674.0
2019-05-06 09:50:00,110.48,110.61,110.1,110.61,36627.0,98.9986,99.1151,98.6581,99.1151,36627.0
2019-05-06 09:55:00,110.62,110.92,110.49,110.91,30195.0,99.1241,99.3929,99.0076,99.384,30195.0
2019-05-06 10:00:00,110.87,110.96,110.77,110.81,25725.0,99.3481,99.4288,99.2585,99.2944,25725.0
2019-05-06 10:05:00,110.79,111.06,110.77,110.96,28149.0,99.2764,99.5184,99.2585,99.4288,28149.0
2019-05-06 10:10:00,110.94,111.05,110.85,110.9,27383.0,99.4108,99.5094,99.3302,99.375,27383.0
2019-05-06 10:15:00,110.91,111.03,110.85,110.97,16422.0,99.384,99.4915,99.3302,99.4377,16422.0
2019-05-06 10:20:00,110.97,111.03,110.83,110.87,37208.0,99.4377,99.4915,99.3123,99.3481,37208.0
2019-05-06 10:25:00,110.88,111.03,110.87,111.0,77538.0,99.3571,99.4915,99.3481,99.4646,77538.0
2019-05-06 10:30:00,111.0,111.03,110.74,110.77,28219.0,99.4646,99.4915,99.2316,99.2585,28219.0
2019-05-06 10:35:00,110.77,110.88,110.75,110.76,19141.0,99.2585,99.3571,99.2406,99.2495,19141.0
2019-05-06 10:40:00,110.8,110.88,110.69,110.71,19620.0,99.2854,99.3571,99.1868,99.2047,19620.0
2019-05-06 10:45:00,110.7,110.78,110.62,110.78,13076.0,99.1958,99.2675,99.1241,99.2675,13076.0
2019-05-06 10:50:00,110.76,110.99,110.75,110.9,19962.0,99.2495,99.4556,99.2406,99.375,19962.0
2019-05-06 10:55:00,110.89,110.95,110.79,110.81,17361.0,99.366,99.4198,99.2764,99.2944,17361.0
2019-05-06 11:00:00,110.82,110.95,110.8,110.88,34640.0,99.3033,99.4198,99.2854,99.3571,34640.0
2019-05-06 11:05:00,110.91,111.12,110.91,111.11,26385.0,99.384,99.5721,99.384,99.5632,26385.0
2019-05-06 11:10:00,111.13,111.15,110.98,111.09,15436.0,99.5811,99.599,99.4467,99.5453,15436.0
2019-05-06 11:15:00,111.09,111.09,110.84,111.02,19758.0,99.5453,99.5453,99.3212,99.4825,19758.0
2019-05-06 11:20:00,111.05,111.13,110.97,111.06,38453.0,99.5094,99.5811,99.4377,99.5184,38453.0
2019-05-06 11:25:00,111.07,111.13,111.0,111.06,18958.0,99.5273,99.5811,99.4646,99.5184,18958.0
2019-05-06 11:30:00,111.05,111.1,110.78,110.86,27404.0,99.5094,99.5542,99.2675,99.3392,27404.0
2019-05-06 11:35:00,110.86,110.98,110.85,110.9,15797.0,99.3392,99.4467,99.3302,99.375,15797.0
2019-05-06 11:40:00,110.9,111.13,110.9,111.08,25457.0,99.375,99.5811,99.375,99.5363,25457.0
2019-05-06 11:45:00,111.08,111.23,111.03,111.06,22099.0,99.5363,99.6707,99.4915,99.5184,22099.0
2019-05-06 11:50:00,111.05,111.07,110.95,110.97,26206.0,99.5094,99.5273,99.4198,99.4377,26206.0
2019-05-06 11:55:00,110.97,111.0,110.87,110.91,17600.0,99.4377,99.4646,99.3481,99.384,17600.0
2019-05-06 12:00:00,110.93,111.03,110.93,110.98,16292.0,99.4019,99.4915,99.4019,99.4467,16292.0
2019-05-06 12:05:00,110.98,111.04,110.95,111.0,12166.0,99.4467,99.5004,99.4198,99.4646,12166.0
2019-05-06 12:10:00,111.01,111.16,110.97,111.15,13489.0,99.4736,99.608,99.4377,99.599,13489.0
2019-05-06 12:15:00,111.16,111.18,111.07,111.16,19663.0,99.608,99.6259,99.5273,99.608,19663.0
2019-05-06 12:20:00,111.16,111.16,111.0,111.01,10810.0,99.608,99.608,99.4646,99.4736,10810.0
2019-05-06 12:25:00,111.01,111.02,110.94,110.95,10097.0,99.4736,99.4825,99.4108,99.4198,10097.0
2019-05-06 12:30:00,110.95,110.99,110.92,110.93,10963.0,99.4198,99.4556,99.3929,99.4019,10963.0
2019-05-06 12:35:00,110.91,110.95,110.87,110.87,23879.0,99.384,99.4198,99.3481,99.3481,23879.0
2019-05-06 12:40:00,110.87,110.9,110.8,110.83,15758.0,99.3481,99.375,99.2854,99.3123,15758.0
2019-05-06 12:45:00,110.83,110.91,110.82,110.87,7754.0,99.3123,99.384,99.3033,99.3481,7754.0
2019-05-06 12:50:00,110.88,111.0,110.84,111.0,17287.0,99.3571,99.4646,99.3212,99.4646,17287.0
2019-05-06 12:55:00,111.01,111.03,110.94,110.96,15835.0,99.4736,99.4915,99.4108,99.4288,15835.0
2019-05-06 13:00:00,110.95,110.96,110.84,110.89,10064.0,99.4198,99.4288,99.3212,99.366,10064.0
2019-05-06 13:05:00,110.89,110.98,110.86,110.88,13898.0,99.366,99.4467,99.3392,99.3571,13898.0
2019-05-06 13:10:00,110.88,111.02,110.84,111.01,21362.0,99.3571,99.4825,99.3212,99.4736,21362.0
2019-05-06 13:15:00,111.02,111.04,110.89,110.9,13697.0,99.4825,99.5004,99.366,99.375,13697.0
2019-05-06 13:20:00,110.91,110.95,110.87,110.87,10242.0,99.384,99.4198,99.3481,99.3481,10242.0
2019-05-06 13:25:00,110.88,110.89,110.78,110.81,22802.0,99.3571,99.366,99.2675,99.2944,22802.0
2019-05-06 13:30:00,110.8,110.81,110.49,110.54,58184.0,99.2854,99.2944,99.0076,99.0524,58184.0
2019-05-06 13:35:00,110.53,110.58,110.49,110.58,21504.0,99.0434,99.0883,99.0076,99.0883,21504.0
2019-05-06 13:40:00,110.58,110.61,110.55,110.55,12684.0,99.0883,99.1151,99.0614,99.0614,12684.0
2019-05-06 13:45:00,110.54,110.63,110.52,110.63,9450.0,99.0524,99.1331,99.0345,99.1331,9450.0
2019-05-06 13:50:00,110.63,110.67,110.59,110.65,10949.0,99.1331,99.1689,99.0972,99.151,10949.0
2019-05-06 13:55:00,110.64,110.7,110.6,110.7,11259.0,99.142,99.1958,99.1062,99.1958,11259.0
2019-05-06 14:00:00,110.7,110.82,110.69,110.82,29538.0,99.1958,99.3033,99.1868,99.3033,29538.0
2019-05-06 14:05:00,110.81,110.81,110.67,110.78,27738.0,99.2944,99.2944,99.1689,99.2675,27738.0
2019-05-06 14:10:00,110.81,110.9,110.78,110.81,22428.0,99.2944,99.375,99.2675,99.2944,22428.0
2019-05-06 14:15:00,110.8,110.84,110.78,110.82,11875.0,99.2854,99.3212,99.2675,99.3033,11875.0
2019-05-06 14:20:00,110.84,110.92,110.82,110.82,9974.0,99.3212,99.3929,99.3033,99.3033,9974.0
2019-05-06 14:25:00,110.8,110.89,110.8,110.85,9184.0,99.2854,99.366,99.2854,99.3302,9184.0
2019-05-06 14:30:00,110.86,111.01,110.86,110.99,26949.0,99.3392,99.4736,99.3392,99.4556,26949.0
2019-05-06 14:35:00,110.98,111.14,110.98,111.09,14723.0,99.4467,99.5901,99.4467,99.5453,14723.0
2019-05-06 14:40:00,111.09,111.12,111.05,111.09,17433.0,99.5453,99.5721,99.5094,99.5453,17433.0
2019-05-06 14:45:00,111.09,111.25,111.07,111.23,18415.0,99.5453,99.6886,99.5273,99.6707,18415.0
2019-05-06 14:50:00,111.22,111.37,111.22,111.34,31481.0,99.6617,99.7962,99.6617,99.7693,31481.0
2019-05-06 14:55:00,111.34,111.39,111.27,111.3,21457.0,99.7693,99.8141,99.7065,99.7334,21457.0
2019-05-06 15:00:00,111.3,111.48,111.29,111.47,36851.0,99.7334,99.8947,99.7245,99.8858,36851.0
2019-05-06 15:05:00,111.49,111.52,111.37,111.47,21201.0,99.9037,99.9306,99.7962,99.8858,21201.0
2019-05-06 15:10:00,111.48,111.51,111.44,111.47,22774.0,99.8947,99.9216,99.8589,99.8858,22774.0
2019-05-06 15:15:00,111.48,111.55,111.45,111.5,16421.0,99.8947,99.9574,99.8678,99.9126,16421.0
2019-05-06 15:20:00,111.49,111.55,111.48,111.52,18154.0,99.9037,99.9574,99.8947,99.9306,18154.0
2019-05-06 15:25:00,111.54,111.6,111.51,111.52,15170.0,99.9485,100.0023,99.9216,99.9306,15170.0
2019-05-06 15:30:00,111.54,111.56,111.48,111.55,20037.0,99.9485,99.9664,99.8947,99.9574,20037.0
2019-05-06 15:35:00,111.55,111.62,111.51,111.6,31601.0,99.9574,100.0202,99.9216,100.0023,31601.0
2019-05-06 15:40:00,111.6,111.63,111.54,111.58,43290.0,100.0023,100.0291,99.9485,99.9843,43290.0
2019-05-06 15:45:00,111.58,111.58,111.37,111.48,40858.0,99.9843,99.9843,99.7962,99.8947,40858.0
2019-05-06 15:50:00,111.49,111.61,111.46,111.46,51686.0,99.9037,100.0112,99.8768,99.8768,51686.0
2019-05-06 15:55:00,111.43,111.46,111.29,111.36,114974.0,99.8499,99.8768,99.7245,99.7872,114974.0
2019-05-07 09:30:00,110.0,110.0,109.33,109.78,141862.0,98.5685,98.5685,97.9682,98.3714,141862.0
2019-05-07 09:35:00,109.79,109.9,109.65,109.77,41572.0,98.3804,98.4789,98.2549,98.3624,41572.0
2019-05-07 09:40:00,109.76,109.79,109.5,109.68,41513.0,98.3535,98.3804,98.1205,98.2818,41513.0
2019-05-07 09:45:00,109.65,109.72,109.08,109.11,61304.0,98.2549,98.3176,97.7441,97.771,61304.0
2019-05-07 09:50:00,109.11,109.19,108.79,109.02,74199.0,97.771,97.8427,97.4843,97.6904,74199.0
2019-05-07 09:55:00,109.05,109.37,109.01,109.15,38325.0,97.7173,98.004,97.6814,97.8069,38325.0
2019-05-07 10:00:00,109.15,109.27,108.79,108.84,74265.0,97.8069,97.9144,97.4843,97.5291,74265.0
2019-05-07 10:05:00,108.83,108.98,108.73,108.81,34054.0,97.5201,97.6545,97.4305,97.5022,34054.0
2019-05-07 10:10:00,108.83,108.91,108.72,108.72,39742.0,97.5201,97.5918,97.4215,97.4215,39742.0
2019-05-07 10:15:00,108.74,108.74,108.47,108.56,49193.0,97.4395,97.4395,97.1975,97.2782,49193.0
2019-05-07 10:20:00,108.52,108.8,108.43,108.75,30150.0,97.2423,97.4932,97.1617,97.4484,30150.0
2019-05-07 10:25:00,108.75,108.89,108.68,108.88,24871.0,97.4484,97.5739,97.3857,97.5649,24871.0
2019-05-07 10:30:00,108.88,108.93,108.78,108.78,31799.0,97.5649,97.6097,97.4753,97.4753,31799.0
2019-05-07 10:35:00,108.77,108.93,108.66,108.7,33532.0,97.4664,97.6097,97.3678,97.4036,33532.0
2019-05-07 10:40:00,108.69,108.69,108.39,108.4,37856.0,97.3947,97.3947,97.1258,97.1348,37856.0
2019-05-07 10:45:00,108.36,108.68,108.35,108.47,70406.0,97.099,97.3857,97.09,97.1975,70406.0
2019-05-07 10:50:00,108.46,108.62,108.41,108.56,55591.0,97.1886,97.3319,97.1438,97.2782,55591.0
2019-05-07 10:55:00,108.56,108.62,108.2,108.21,50644.0,97.2782,97.3319,96.9556,96.9645,50644.0
2019-05-07 11:00:00,108.21,108.21,107.91,107.98,68036.0,96.9645,96.9645,96.6957,96.7585,68036.0
2019-05-07 11:05:00,107.97,108.18,107.78,108.18,60278.0,96.7495,96.9377,96.5792,96.9377,60278.0
2019-05-07 11:10:00,108.18,108.18,107.87,107.96,37750.0,96.9377,96.9377,96.6599,96.7405,37750.0
2019-05-07 11:15:00,107.95,108.02,107.74,107.86,37975.0,96.7316,96.7943,96.5434,96.6509,37975.0
2019-05-07 11:20:00,107.87,107.87,107.54,107.58,71198.0,96.6599,96.6599,96.3642,96.4,71198.0
2019-05-07 11:25:00,107.58,107.8,107.5,107.75,71249.0,96.4,96.5972,96.3283,96.5524,71249.0
2019-05-07 11:30:00,107.75,107.77,107.51,107.53,93103.0,96.5524,96.5703,96.3373,96.3552,93103.0
2019-05-07 11:35:00,107.53,107.53,107.21,107.37,101049.0,96.3552,96.3552,96.0685,96.2118,101049.0
2019-05-07 11:40:00,107.38,107.52,107.23,107.32,52272.0,96.2208,96.3463,96.0864,96.167,52272.0
2019-05-07 11:45:00,107.3,107.43,107.24,107.33,52185.0,96.1491,96.2656,96.0954,96.176,52185.0
2019-05-07 11:50:00,107.34,107.34,107.11,107.32,41225.0,96.185,96.185,95.9789,96.167,41225.0
2019-05-07 11:55:00,107.35,107.37,107.13,107.36,29628.0,96.1939,96.2118,95.9968,96.2029,29628.0
2019-05-07 12:00:00,107.35,107.35,107.11,107.32,38783.0,96.1939,96.1939,95.9789,96.167,38783.0
2019-05-07 12:05:00,107.31,107.43,107.29,107.37,33669.0,96.1581,96.2656,96.1402,96.2118,33669.0
2019-05-07 12:10:00,107.36,107.39,107.24,107.27,26748.0,96.2029,96.2298,96.0954,96.1222,26748.0
2019-05-07 12:15:00,107.27,107.49,107.26,107.49,19351.0,96.1222,96.3194,96.1133,96.3194,19351.0
2019-05-07 12:20:00,107.48,107.69,107.47,107.69,21815.0,96.3104,96.4986,96.3015,96.4986,21815.0
2019-05-07 12:25:00,107.7,107.96,107.7,107.85,76634.0,96.5075,96.7405,96.5075,96.642,76634.0
2019-05-07 12:30:00,107.85,107.86,107.66,107.75,42265.0,96.642,96.6509,96.4717,96.5524,42265.0
2019-05-07 12:35:00,107.75,107.85,107.62,107.67,30312.0,96.5524,96.642,96.4359,96.4807,30312.0
2019-05-07 12:40:00,107.66,107.73,107.63,107.68,11706.0,96.4717,96.5344,96.4448,96.4896,11706.0
2019-05-07 12:45:00,107.66,107.83,107.65,107.79,15171.0,96.4717,96.624,96.4627,96.5882,15171.0
2019-05-07 12:50:00,107.83,107.98,107.82,107.89,34888.0,96.624,96.7585,96.6151,96.6778,34888.0
2019-05-07 12:55:00,107.88,107.88,107.78,107.81,22491.0,96.6688,96.6688,96.5792,96.6061,22491.0
2019-05-07 13:00:00,107.8,107.82,107.57,107.59,21269.0,96.5972,96.6151,96.3911,96.409,21269.0
2019-05-07 13:05:00,107.58,107.63,107.43,107.44,22640.0,96.4,96.4448,96.2656,96.2746,22640.0
2019-05-07 13:10:00,107.44,107.55,107.38,107.46,18764.0,96.2746,96.3731,96.2208,96.2925,18764.0
2019-05-07 13:15:00,107.45,107.48,107.36,107.43,23285.0,96.2835,96.3104,96.2029,96.2656,23285.0
2019-05-07 13:20:00,107.42,107.49,107.32,107.32,26076.0,96.2566,96.3194,96.167,96.167,26076.0
2019-05-07 13:25:00,107.32,107.36,107.25,107.34,21803.0,96.167,96.2029,96.1043,96.185,21803.0
2019-05-07 13:30:00,107.34,107.36,107.27,107.28,36342.0,96.185,96.2029,96.1222,96.1312,36342.0
2019-05-07 13:35:00,107.28,107.37,107.24,107.37,24388.0,96.1312,96.2118,96.0954,96.2118,24388.0
2019-05-07 13:40:00,107.35,107.39,107.2,107.21,19322.0,96.1939,96.2298,96.0595,96.0685,19322.0
2019-05-07 13:45:00,107.21,107.42,107.2,107.39,26733.0,96.0685,96.2566,96.0595,96.2298,26733.0
2019-05-07 13:50:00,107.39,107.57,107.37,107.54,15214.0,96.2298,96.3911,96.2118,96.3642,15214.0
2019-05-07 13:55:00,107.53,107.6,107.47,107.51,18007.0,96.3552,96.4179,96.3015,96.3373,18007.0
2019-05-07 14:00:00,107.49,107.56,107.32,107.37,38119.0,96.3194,96.3821,96.167,96.2118,38119.0
2019-05-07 14:05:00,107.35,107.51,107.3,107.37,44856.0,96.1939,96.3373,96.1491,96.2118,44856.0
2019-05-07 14:10:00,107.38,107.39,107.02,107.18,62738.0,96.2208,96.2298,95.8982,96.0416,62738.0
2019-05-07 14:15:00,107.21,107.29,107.05,107.12,13954.0,96.0685,96.1402,95.9251,95.9878,13954.0
2019-05-07 14:20:00,107.14,107.21,106.92,106.96,32644.0,96.0057,96.0685,95.8086,95.8445,32644.0
2019-05-07 14:25:00,106.96,107.04,106.75,106.77,36448.0,95.8445,95.9161,95.6563,95.6742,36448.0
2019-05-07 14:30:00,106.77,106.9,106.62,106.63,27277.0,95.6742,95.7907,95.5398,95.5487,27277.0
2019-05-07 14:35:00,106.62,106.68,106.55,106.6,30281.0,95.5398,95.5936,95.4771,95.5219,30281.0
2019-05-07 14:40:00,106.62,106.73,106.51,106.53,77198.0,95.5398,95.6384,95.4412,95.4591,77198.0
2019-05-07 14:45:00,106.53,106.56,106.38,106.38,26080.0,95.4591,95.486,95.3247,95.3247,26080.0
2019-05-07 14:50:00,106.38,106.78,106.38,106.75,31115.0,95.3247,95.6832,95.3247,95.6563,31115.0
2019-05-07 14:55:00,106.77,106.91,106.73,106.73,30815.0,95.6742,95.7996,95.6384,95.6384,30815.0
2019-05-07 15:00:00,106.74,106.75,106.5,106.55,45402.0,95.6473,95.6563,95.4323,95.4771,45402.0
2019-05-07 15:05:00,106.56,106.63,106.37,106.63,73883.0,95.486,95.5487,95.3158,95.5487,73883.0
2019-05-07 15:10:00,106.62,106.77,106.57,106.67,37188.0,95.5398,95.6742,95.495,95.5846,37188.0
2019-05-07 15:15:00,106.69,106.76,106.58,106.67,32519.0,95.6025,95.6652,95.5039,95.5846,32519.0
2019-05-07 15:20:00,106.67,106.83,106.6,106.63,40997.0,95.5846,95.728,95.5219,95.5487,40997.0
2019-05-07 15:25:00,106.62,106.72,106.47,106.54,39766.0,95.5398,95.6294,95.4054,95.4681,39766.0
2019-05-07 15:30:00,106.53,106.6,106.29,106.37,60663.0,95.4591,95.5219,95.2441,95.3158,60663.0
2019-05-07 15:35:00,106.37,106.43,106.17,106.22,65376.0,95.3158,95.3695,95.1366,95.1814,65376.0
2019-05-07 15:40:00,106.21,106.62,106.2,106.62,71423.0,95.1724,95.5398,95.1634,95.5398,71423.0
2019-05-07 15:45:00,106.62,106.71,106.46,106.7,89293.0,95.5398,95.6204,95.3964,95.6115,89293.0
2019-05-07 15:50:00,106.7,107.0,106.63,106.93,113443.0,95.6115,95.8803,95.5487,95.8176,113443.0
2019-05-07 15:55:00,106.94,107.21,106.9,107.12,211688.0,95.8265,96.0685,95.7907,95.9878,211688.0
2019-05-08 09:30:00,107.08,107.08,106.57,106.99,104556.0,95.952,95.952,95.495,95.8713,104556.0
2019-05-08 09:35:00,106.98,107.09,106.66,106.86,47316.0,95.8624,95.9609,95.5756,95.7548,47316.0
2019-05-08 09:40:00,106.86,107.24,106.71,107.23,19805.0,95.7548,96.0954,95.6204,96.0864,19805.0
2019-05-08 09:45:00,107.22,107.31,107.06,107.16,28420.0,96.0774,96.1581,95.9341,96.0237,28420.0
2019-05-08 09:50:00,107.17,107.38,107.1,107.12,36779.0,96.0326,96.2208,95.9699,95.9878,36779.0
2019-05-08 09:55:00,107.13,107.26,106.99,107.05,30098.0,95.9968,96.1133,95.8713,95.9251,30098.0
2019-05-08 10:00:00,107.08,107.21,106.94,106.99,31650.0,95.952,96.0685,95.8265,95.8713,31650.0
2019-05-08 10:05:00,106.97,107.2,106.94,106.95,23298.0,95.8534,96.0595,95.8265,95.8355,23298.0
2019-05-08 10:10:00,106.95,107.03,106.83,107.02,36084.0,95.8355,95.9072,95.728,95.8982,36084.0
2019-05-08 10:15:00,107.0,107.05,106.85,107.01,17465.0,95.8803,95.9251,95.7459,95.8893,17465.0
2019-05-08 10:20:00,107.03,107.1,106.72,106.8,17007.0,95.9072,95.9699,95.6294,95.7011,17007.0
2019-05-08 10:25:00,106.8,106.8,106.63,106.73,16190.0,95.7011,95.7011,95.5487,95.6384,16190.0
2019-05-08 10:30:00,106.72,106.83,106.58,106.67,18125.0,95.6294,95.728,95.5039,95.5846,18125.0
2019-05-08 10:35:00,106.68,106.69,106.39,106.47,25820.0,95.5936,95.6025,95.3337,95.4054,25820.0
2019-05-08 10:40:00,106.49,106.61,106.42,106.56,42741.0,95.4233,95.5308,95.3606,95.486,42741.0
2019-05-08 10:45:00,106.55,106.71,106.5,106.55,63460.0,95.4771,95.6204,95.4323,95.4771,63460.0
2019-05-08 10:50:00,106.54,106.54,106.36,106.43,30000.0,95.4681,95.4681,95.3068,95.3695,30000.0
2019-05-08 10:55:00,106.43,106.75,106.21,106.73,37702.0,95.3695,95.6563,95.1724,95.6384,37702.0
2019-05-08 11:00:00,106.76,106.98,106.65,106.96,47130.0,95.6652,95.8624,95.5667,95.8445,47130.0
2019-05-08 11:05:00,106.95,107.14,106.88,107.05,65430.0,95.8355,96.0057,95.7728,95.9251,65430.0
2019-05-08 11:10:00,107.09,107.16,107.02,107.09,44125.0,95.9609,96.0237,95.8982,95.9609,44125.0
2019-05-08 11:15:00,107.09,107.28,107.06,107.14,105448.0,95.9609,96.1312,95.9341,96.0057,105448.0
2019-05-08 11:20:00,107.13,107.23,106.99,107.05,57240.0,95.9968,96.0864,95.8713,95.9251,57240.0
2019-05-08 11:25:00,107.12,107.24,107.03,107.1,24318.0,95.9878,96.0954,95.9072,95.9699,24318.0
2019-05-08 11:30:00,107.1,107.3,106.9,106.94,37383.0,95.9699,96.1491,95.7907,95.8265,37383.0
2019-05-08 11:35:00,106.94,107.06,106.68,106.9,48665.0,95.8265,95.9341,95.5936,95.7907,48665.0
2019-05-08 11:40:00,106.94,107.13,106.92,107.0,30481.0,95.8265,95.9968,95.8086,95.8803,30481.0
2019-05-08 11:45:00,106.99,107.16,106.88,107.13,15739.0,95.8713,96.0237,95.7728,95.9968,15739.0
2019-05-08 11:50:00,107.14,107.35,107.13,107.2,17894.0,96.0057,96.1939,95.9968,96.0595,17894.0
2019-05-08 11:55:00,107.2,107.36,107.19,107.25,17284.0,96.0595,96.2029,96.0506,96.1043,17284.0
2019-05-08 12:00:00,107.26,107.26,106.98,107.02,16869.0,96.1133,96.1133,95.8624,95.8982,16869.0
2019-05-08 12:05:00,107.03,107.09,106.96,107.04,15238.0,95.9072,95.9609,95.8445,95.9161,15238.0
2019-05-08 12:10:00,107.03,107.14,107.02,107.07,18209.0,95.9072,96.0057,95.8982,95.943,18209.0
2019-05-08 12:15:00,107.06,107.12,107.01,107.03,15860.0,95.9341,95.9878,95.8893,95.9072,15860.0
2019-05-08 12:20:00,107.03,107.1,107.0,107.07,13180.0,95.9072,95.9699,95.8803,95.943,13180.0
2019-05-08 12:25:00,107.07,107.29,106.99,107.28,27164.0,95.943,96.1402,95.8713,96.1312,27164.0
2019-05-08 12:30:00,107.26,107.32,107.19,107.27,13482.0,96.1133,96.167,96.0506,96.1222,13482.0
2019-05-08 12:35:00,107.29,107.34,107.25,107.27,12497.0,96.1402,96.185,96.1043,96.1222,12497.0
2019-05-08 12:40:00,107.26,107.38,107.26,107.37,10837.0,96.1133,96.2208,96.1133,96.2118,10837.0
2019-05-08 12:45:00,107.37,107.43,107.34,107.34,14867.0,96.2118,96.2656,96.185,96.185,14867.0
2019-05-08 12:50:00,107.34,107.41,107.33,107.37,10226.0,96.185,96.2477,96.176,96.2118,10226.0
2019-05-08 12:55:00,107.41,107.63,107.38,107.57,28264.0,96.2477,96.4448,96.2208,96.3911,28264.0
2019-05-08 13:00:00,107.56,107.6,107.43,107.51,13436.0,96.3821,96.4179,96.2656,96.3373,13436.0
2019-05-08 13:05:00,107.53,107.66,107.49,107.52,19319.0,96.3552,96.4717,96.3194,96.3463,19319.0
2019-05-08 13:10:00,107.51,107.51,107.42,107.45,13547.0,96.3373,96.3373,96.2566,96.2835,13547.0
2019-05-08 13:15:00,107.45,107.45,107.35,107.43,12862.0,96.2835,96.2835,96.1939,96.2656,12862.0
2019-05-08 13:20:00,107.43,107.64,107.42,107.58,35576.0,96.2656,96.4538,96.2566,96.4,35576.0
2019-05-08 13:25:00,107.56,107.7,107.5,107.69,30865.0,96.3821,96.5075,96.3283,96.4986,30865.0
2019-05-08 13:30:00,107.7,107.71,107.59,107.59,14363.0,96.5075,96.5165,96.409,96.409,14363.0
2019-05-08 13:35:00,107.59,107.65,107.45,107.59,21939.0,96.409,96.4627,96.2835,96.409,21939.0
2019-05-08 13:40:00,107.57,107.6,107.47,107.47,13126.0,96.3911,96.4179,96.3015,96.3015,13126.0
2019-05-08 13:45:00,107.47,107.6,107.44,107.47,16446.0,96.3015,96.4179,96.2746,96.3015,16446.0
2019-05-08 13:50:00,107.47,107.54,107.42,107.46,13893.0,96.3015,96.3642,96.2566,96.2925,13893.0
2019-05-08 13:55:00,107.44,107.5,107.36,107.48,12615.0,96.2746,96.3283,96.2029,96.3104,12615.0
2019-05-08 14:00:00,107.49,107.51,107.34,107.35,13931.0,96.3194,96.3373,96.185,96.1939,13931.0
2019-05-08 14:05:00,107.35,107.37,107.28,107.37,14880.0,96.1939,96.2118,96.1312,96.2118,14880.0
2019-05-08 14:10:00,107.36,107.39,107.22,107.23,13111.0,96.2029,96.2298,96.0774,96.0864,13111.0
2019-05-08 14:15:00,107.26,107.3,107.21,107.23,19648.0,96.1133,96.1491,96.0685,96.0864,19648.0
2019-05-08 14:20:00,107.25,107.28,107.2,107.26,23759.0,96.1043,96.1312,96.0595,96.1133,23759.0
2019-05-08 14:25:00,107.27,107.32,107.25,107.26,18060.0,96.1222,96.167,96.1043,96.1133,18060.0
2019-05-08 14:30:00,107.27,107.37,107.23,107.24,19188.0,96.1222,96.2118,96.0864,96.0954,19188.0
2019-05-08 14:35:00,107.25,107.25,107.13,107.17,17513.0,96.1043,96.1043,95.9968,96.0326,17513.0
2019-05-08 14:40:00,107.18,107.23,107.14,107.22,45020.0,96.0416,96.0864,96.0057,96.0774,45020.0
2019-05-08 14:45:00,107.23,107.24,107.1,107.16,16561.0,96.0864,96.0954,95.9699,96.0237,16561.0
2019-05-08 14:50:00,107.15,107.21,107.09,107.12,28049.0,96.0147,96.0685,95.9609,95.9878,28049.0
2019-05-08 14:55:00,107.11,107.12,106.99,107.09,60214.0,95.9789,95.9878,95.8713,95.9609,60214.0
2019-05-08 15:00:00,107.09,107.24,107.08,107.15,34148.0,95.9609,96.0954,95.952,96.0147,34148.0
2019-05-08 15:05:00,107.16,107.16,107.04,107.05,27646.0,96.0237,96.0237,95.9161,95.9251,27646.0
2019-05-08 15:10:00,107.05,107.16,107.05,107.1,46660.0,95.9251,96.0237,95.9251,95.9699,46660.0
2019-05-08 15:15:00,107.1,107.29,107.07,107.28,28433.0,95.9699,96.1402,95.943,96.1312,28433.0
2019-05-08 15:20:00,107.28,107.41,107.27,107.38,23195.0,96.1312,96.2477,96.1222,96.2208,23195.0
2019-05-08 15:25:00,107.37,107.46,107.36,107.42,24022.0,96.2118,96.2925,96.2029,96.2566,24022.0
2019-05-08 15:30:00,107.43,107.47,107.33,107.33,32012.0,96.2656,96.3015,96.176,96.176,32012.0
2019-05-08 15:35:00,107.32,107.37,107.31,107.34,28669.0,96.167,96.2118,96.1581,96.185,28669.0
2019-05-08 15:40:00,107.34,107.37,107.21,107.22,59249.0,96.185,96.2118,96.0685,96.0774,59249.0
2019-05-08 15:45:00,107.22,107.23,107.06,107.14,82000.0,96.0774,96.0864,95.9341,96.0057,82000.0
2019-05-08 15:50:00,107.14,107.14,106.81,106.83,83020.0,96.0057,96.0057,95.71,95.728,83020.0
2019-05-08 15:55:00,106.82,106.86,106.69,106.75,139816.0,95.719,95.7548,95.6025,95.6563,139816.0
2019-05-09 09:30:00,105.74,106.45,105.52,106.42,80420.0,94.7512,95.3875,94.5541,95.3606,80420.0
2019-05-09 09:35:00,106.42,106.42,105.8,105.82,38341.0,95.3606,95.3606,94.805,94.8229,38341.0
2019-05-09 09:40:00,105.83,105.89,105.63,105.63,21412.0,94.8319,94.8856,94.6527,94.6527,21412.0
2019-05-09 09:45:00,105.63,105.75,105.59,105.65,18225.0,94.6527,94.7602,94.6168,94.6706,18225.0
2019-05-09 09:50:00,105.59,105.65,105.26,105.37,31520.0,94.6168,94.6706,94.3211,94.4197,31520.0
2019-05-09 09:55:00,105.43,105.69,105.31,105.64,20982.0,94.4735,94.7064,94.3659,94.6616,20982.0
2019-05-09 10:00:00,105.64,105.64,105.35,105.44,15113.0,94.6616,94.6616,94.4018,94.4824,15113.0
2019-05-09 10:05:00,105.46,105.53,105.36,105.5,23572.0,94.5003,94.5631,94.4107,94.5362,23572.0
2019-05-09 10:10:00,105.5,105.62,105.39,105.48,19680.0,94.5362,94.6437,94.4376,94.5183,19680.0
2019-05-09 10:15:00,105.47,105.65,105.46,105.57,13970.0,94.5093,94.6706,94.5003,94.5989,13970.0
2019-05-09 10:20:00,105.58,105.6,105.31,105.36,18918.0,94.6079,94.6258,94.3659,94.4107,18918.0
2019-05-09 10:25:00,105.36,105.44,105.19,105.41,16618.0,94.4107,94.4824,94.2584,94.4555,16618.0
2019-05-09 10:30:00,105.38,105.43,105.27,105.34,21876.0,94.4287,94.4735,94.3301,94.3928,21876.0
2019-05-09 10:35:00,105.34,105.38,105.08,105.12,23198.0,94.3928,94.4287,94.1598,94.1957,23198.0
2019-05-09 10:40:00,105.12,105.39,105.05,105.34,18690.0,94.1957,94.4376,94.1329,94.3928,18690.0
2019-05-09 10:45:00,105.3,105.38,105.2,105.36,21772.0,94.357,94.4287,94.2674,94.4107,21772.0
2019-05-09 10:50:00,105.35,105.47,105.35,105.37,13224.0,94.4018,94.5093,94.4018,94.4197,13224.0
2019-05-09 10:55:00,105.38,105.39,104.94,104.94,24473.0,94.4287,94.4376,94.0344,94.0344,24473.0
2019-05-09 11:00:00,104.95,104.97,104.8,104.84,34306.0,94.0433,94.0613,93.9089,93.9448,34306.0
2019-05-09 11:05:00,104.86,104.88,104.75,104.87,18475.0,93.9627,93.9806,93.8641,93.9717,18475.0
2019-05-09 11:10:00,104.85,104.97,104.78,104.9,29997.0,93.9537,94.0613,93.891,93.9985,29997.0
2019-05-09 11:15:00,104.89,104.89,104.71,104.73,18020.0,93.9896,93.9896,93.8283,93.8462,18020.0
2019-05-09 11:20:00,104.74,104.76,104.62,104.71,39915.0,93.8552,93.8731,93.7476,93.8283,39915.0
2019-05-09 11:25:00,104.72,104.81,104.68,104.78,37476.0,93.8372,93.9179,93.8014,93.891,37476.0
2019-05-09 11:30:00,104.8,105.1,104.8,105.09,25164.0,93.9089,94.1777,93.9089,94.1688,25164.0
2019-05-09 11:35:00,105.11,105.12,104.99,105.0,17202.0,94.1867,94.1957,94.0792,94.0881,17202.0
2019-05-09 11:40:00,105.0,105.03,104.95,104.98,29088.0,94.0881,94.115,94.0433,94.0702,29088.0
2019-05-09 11:45:00,104.98,105.16,104.98,105.12,17858.0,94.0702,94.2315,94.0702,94.1957,17858.0
2019-05-09 11:50:00,105.16,105.3,105.0,105.26,19556.0,94.2315,94.357,94.0881,94.3211,19556.0
2019-05-09 11:55:00,105.28,105.31,105.18,105.28,18305.0,94.339,94.3659,94.2494,94.339,18305.0
2019-05-09 12:00:00,105.27,105.33,105.14,105.23,11875.0,94.3301,94.3838,94.2136,94.2942,11875.0
2019-05-09 12:05:00,105.23,105.32,105.09,105.28,28133.0,94.2942,94.3749,94.1688,94.339,28133.0
2019-05-09 12:10:00,105.3,105.54,105.3,105.52,18547.0,94.357,94.572,94.357,94.5541,18547.0
2019-05-09 12:15:00,105.52,105.64,105.44,105.51,20706.0,94.5541,94.6616,94.4824,94.5451,20706.0
2019-05-09 12:20:00,105.51,105.67,105.5,105.54,17312.0,94.5451,94.6885,94.5362,94.572,17312.0
2019-05-09 12:25:00,105.58,105.96,105.51,105.69,46051.0,94.6079,94.9484,94.5451,94.7064,46051.0
2019-05-09 12:30:00,105.79,106.05,105.77,105.99,21949.0,94.796,95.029,94.7781,94.9753,21949.0
2019-05-09 12:35:00,106.03,106.15,105.92,106.06,36460.0,95.0111,95.1186,94.9125,95.038,36460.0
2019-05-09 12:40:00,106.09,106.46,106.02,106.06,36097.0,95.0649,95.3964,95.0021,95.038,36097.0
2019-05-09 12:45:00,106.12,106.23,105.95,106.17,15142.0,95.0917,95.1903,94.9394,95.1366,15142.0
2019-05-09 12:50:00,106.17,106.3,106.03,106.19,14602.0,95.1366,95.253,95.0111,95.1545,14602.0
2019-05-09 12:55:00,106.19,106.26,106.09,106.11,13704.0,95.1545,95.2172,95.0649,95.0828,13704.0
2019-05-09 13:00:00,106.17,106.36,106.17,106.27,19904.0,95.1366,95.3068,95.1366,95.2262,19904.0
2019-05-09 13:05:00,106.25,106.28,106.02,106.02,8601.0,95.2082,95.2351,95.0021,95.0021,8601.0
2019-05-09 13:10:00,106.1,106.2,106.01,106.14,11203.0,95.0738,95.1634,94.9932,95.1097,11203.0
2019-05-09 13:15:00,106.17,106.18,105.94,105.98,11318.0,95.1366,95.1455,94.9305,94.9663,11318.0
2019-05-09 13:20:00,106.0,106.02,105.91,105.97,8615.0,94.9842,95.0021,94.9036,94.9573,8615.0
2019-05-09 13:25:00,105.98,106.0,105.91,105.96,12506.0,94.9663,94.9842,94.9036,94.9484,12506.0
2019-05-09 13:30:00,105.95,105.97,105.86,105.93,15828.0,94.9394,94.9573,94.8588,94.9215,15828.0
2019-05-09 13:35:00,105.89,106.11,105.82,106.11,28233.0,94.8856,95.0828,94.8229,95.0828,28233.0
2019-05-09 13:40:00,106.14,106.26,106.1,106.24,12465.0,95.1097,95.2172,95.0738,95.1993,12465.0
2019-05-09 13:45:00,106.22,106.5,106.2,106.44,14531.0,95.1814,95.4323,95.1634,95.3785,14531.0
2019-05-09 13:50:00,106.44,106.44,106.21,106.22,22740.0,95.3785,95.3785,95.1724,95.1814,22740.0
2019-05-09 13:55:00,106.22,106.26,106.12,106.18,15409.0,95.1814,95.2172,95.0917,95.1455,15409.0
2019-05-09 14:00:00,106.21,106.31,106.04,106.04,14585.0,95.1724,95.262,95.0201,95.0201,14585.0
2019-05-09 14:05:00,106.05,106.17,105.94,106.1,14206.0,95.029,95.1366,94.9305,95.0738,14206.0
2019-05-09 14:10:00,106.09,106.16,106.02,106.16,15570.0,95.0649,95.1276,95.0021,95.1276,15570.0
2019-05-09 14:15:00,106.18,106.32,106.14,106.3,12733.0,95.1455,95.271,95.1097,95.253,12733.0
2019-05-09 14:20:00,106.32,106.46,106.31,106.32,19523.0,95.271,95.3964,95.262,95.271,19523.0
2019-05-09 14:25:00,106.31,106.34,106.15,106.23,24346.0,95.262,95.2889,95.1186,95.1903,24346.0
2019-05-09 14:30:00,106.22,106.46,106.21,106.41,24942.0,95.1814,95.3964,95.1724,95.3516,24942.0
2019-05-09 14:35:00,106.41,106.5,106.29,106.3,51843.0,95.3516,95.4323,95.2441,95.253,51843.0
2019-05-09 14:40:00,106.3,106.39,106.26,106.27,16683.0,95.253,95.3337,95.2172,95.2262,16683.0
2019-05-09 14:45:00,106.25,106.28,106.1,106.1,12938.0,95.2082,95.2351,95.0738,95.0738,12938.0
2019-05-09 14:50:00,106.1,106.18,106.09,106.14,14811.0,95.0738,95.1455,95.0649,95.1097,14811.0
2019-05-09 14:55:00,106.11,106.17,105.89,105.93,21688.0,95.0828,95.1366,94.8856,94.9215,21688.0
2019-05-09 15:00:00,105.92,105.94,105.71,105.73,51181.0,94.9125,94.9305,94.7244,94.7423,51181.0
2019-05-09 15:05:00,105.69,105.76,105.53,105.53,26475.0,94.7064,94.7692,94.5631,94.5631,26475.0
2019-05-09 15:10:00,105.59,105.77,105.59,105.75,18887.0,94.6168,94.7781,94.6168,94.7602,18887.0
2019-05-09 15:15:00,105.75,105.82,105.64,105.8,30493.0,94.7602,94.8229,94.6616,94.805,30493.0
2019-05-09 15:20:00,105.81,105.85,105.72,105.74,19339.0,94.814,94.8498,94.7333,94.7512,19339.0
2019-05-09 15:25:00,105.73,106.01,105.73,106.01,27367.0,94.7423,94.9932,94.7423,94.9932,27367.0
2019-05-09 15:30:00,106.02,106.26,105.99,106.22,42023.0,95.0021,95.2172,94.9753,95.1814,42023.0
2019-05-09 15:35:00,106.23,106.32,106.15,106.32,44048.0,95.1903,95.271,95.1186,95.271,44048.0
2019-05-09 15:40:00,106.32,106.34,106.23,106.31,48603.0,95.271,95.2889,95.1903,95.262,48603.0
2019-05-09 15:45:00,106.3,106.41,106.06,106.07,67408.0,95.253,95.3516,95.038,95.0469,67408.0
2019-05-09 15:50:00,106.06,106.4,106.06,106.37,89071.0,95.038,95.3426,95.038,95.3158,89071.0
2019-05-09 15:55:00,106.34,106.4,106.16,106.27,130032.0,95.2889,95.3426,95.1276,95.2262,130032.0
2019-05-10 09:30:00,105.69,106.13,105.53,105.53,76891.0,94.7064,95.1007,94.5631,94.5631,76891.0
2019-05-10 09:35:00,105.6,105.65,105.32,105.58,29736.0,94.6258,94.6706,94.3749,94.6079,29736.0
2019-05-10 09:40:00,105.53,105.77,105.5,105.77,18224.0,94.5631,94.7781,94.5362,94.7781,18224.0
2019-05-10 09:45:00,105.77,105.99,105.75,105.94,18406.0,94.7781,94.9753,94.7602,94.9305,18406.0
2019-05-10 09:50:00,105.97,106.02,105.61,105.74,38706.0,94.9573,95.0021,94.6347,94.7512,38706.0
2019-05-10 09:55:00,105.68,105.69,105.47,105.47,17099.0,94.6975,94.7064,94.5093,94.5093,17099.0
2019-05-10 10:00:00,105.47,105.54,105.1,105.1,52365.0,94.5093,94.572,94.1777,94.1777,52365.0
2019-05-10 10:05:00,105.1,105.35,105.05,105.24,32683.0,94.1777,94.4018,94.1329,94.3032,32683.0
2019-05-10 10:10:00,105.25,105.25,104.82,104.82,24129.0,94.3122,94.3122,93.9268,93.9268,24129.0
2019-05-10 10:15:00,104.82,104.91,104.65,104.87,25585.0,93.9268,94.0075,93.7745,93.9717,25585.0
2019-05-10 10:20:00,104.88,104.89,104.7,104.72,19544.0,93.9806,93.9896,93.8193,93.8372,19544.0
2019-05-10 10:25:00,104.69,104.81,104.6,104.74,24168.0,93.8104,93.9179,93.7297,93.8552,24168.0
2019-05-10 10:30:00,104.7,104.71,104.39,104.4,52058.0,93.8193,93.8283,93.5415,93.5505,52058.0
2019-05-10 10:35:00,104.35,104.43,104.28,104.34,26146.0,93.5057,93.5774,93.443,93.4967,26146.0
2019-05-10 10:40:00,104.35,104.36,104.01,104.09,41286.0,93.5057,93.5147,93.201,93.2727,41286.0
2019-05-10 10:45:00,104.06,104.38,103.95,104.26,33776.0,93.2458,93.5326,93.1473,93.425,33776.0
2019-05-10 10:50:00,104.24,104.34,104.2,104.27,30368.0,93.4071,93.4967,93.3713,93.434,30368.0
2019-05-10 10:55:00,104.28,104.33,104.06,104.1,32493.0,93.443,93.4878,93.2458,93.2817,32493.0
2019-05-10 11:00:00,104.11,104.12,103.75,103.86,51666.0,93.2906,93.2996,92.968,93.0666,51666.0
2019-05-10 11:05:00,103.86,104.17,103.85,104.17,26860.0,93.0666,93.3444,93.0577,93.3444,26860.0
2019-05-10 11:10:00,104.2,104.3,104.14,104.21,15790.0,93.3713,93.4609,93.3175,93.3802,15790.0
2019-05-10 11:15:00,104.18,104.38,104.12,104.35,15201.0,93.3534,93.5326,93.2996,93.5057,15201.0
2019-05-10 11:20:00,104.41,104.45,104.31,104.36,17085.0,93.5595,93.5953,93.4698,93.5147,17085.0
2019-05-10 11:25:00,104.4,104.47,104.28,104.31,25625.0,93.5505,93.6132,93.443,93.4698,25625.0
2019-05-10 11:30:00,104.33,104.39,104.18,104.22,32100.0,93.4878,93.5415,93.3534,93.3892,32100.0
2019-05-10 11:35:00,104.23,104.74,104.21,104.6,39353.0,93.3982,93.8552,93.3802,93.7297,39353.0
2019-05-10 11:40:00,104.58,104.61,104.27,104.43,18722.0,93.7118,93.7387,93.434,93.5774,18722.0
2019-05-10 11:45:00,104.4,104.48,104.11,104.19,36601.0,93.5505,93.6222,93.2906,93.3623,36601.0
2019-05-10 11:50:00,104.14,104.36,104.03,104.36,25363.0,93.3175,93.5147,93.2189,93.5147,25363.0
2019-05-10 11:55:00,104.35,104.43,104.16,104.29,37483.0,93.5057,93.5774,93.3354,93.4519,37483.0
2019-05-10 12:00:00,104.3,104.64,104.3,104.58,17020.0,93.4609,93.7656,93.4609,93.7118,17020.0
2019-05-10 12:05:00,104.62,104.81,104.6,104.73,79153.0,93.7476,93.9179,93.7297,93.8462,79153.0
2019-05-10 12:10:00,104.75,105.0,104.74,104.94,23629.0,93.8641,94.0881,93.8552,94.0344,23629.0
2019-05-10 12:15:00,104.98,105.26,104.98,105.15,27965.0,94.0702,94.3211,94.0702,94.2226,27965.0
2019-05-10 12:20:00,105.14,105.25,105.11,105.18,23979.0,94.2136,94.3122,94.1867,94.2494,23979.0
2019-05-10 12:25:00,105.21,105.41,105.11,105.32,24617.0,94.2763,94.4555,94.1867,94.3749,24617.0
2019-05-10 12:30:00,105.32,105.59,105.27,105.52,26665.0,94.3749,94.6168,94.3301,94.5541,26665.0
2019-05-10 12:35:00,105.52,105.54,105.38,105.48,15003.0,94.5541,94.572,94.4287,94.5183,15003.0
2019-05-10 12:40:00,105.49,105.55,105.36,105.52,17915.0,94.5272,94.581,94.4107,94.5541,17915.0
2019-05-10 12:45:00,105.51,105.6,105.41,105.56,25571.0,94.5451,94.6258,94.4555,94.5899,25571.0
2019-05-10 12:50:00,105.61,105.83,105.58,105.72,26067.0,94.6347,94.8319,94.6079,94.7333,26067.0
2019-05-10 12:55:00,105.72,105.78,105.66,105.68,15689.0,94.7333,94.7871,94.6796,94.6975,15689.0
2019-05-10 13:00:00,105.72,105.94,105.68,105.91,38973.0,94.7333,94.9305,94.6975,94.9036,38973.0
2019-05-10 13:05:00,105.93,105.93,105.68,105.78,17224.0,94.9215,94.9215,94.6975,94.7871,17224.0
2019-05-10 13:10:00,105.76,105.99,105.73,105.92,44848.0,94.7692,94.9753,94.7423,94.9125,44848.0
2019-05-10 13:15:00,105.98,106.16,105.82,106.14,30724.0,94.9663,95.1276,94.8229,95.1097,30724.0
2019-05-10 13:20:00,106.13,106.32,106.13,106.23,44574.0,95.1007,95.271,95.1007,95.1903,44574.0
2019-05-10 13:25:00,106.23,106.37,106.21,106.3,20566.0,95.1903,95.3158,95.1724,95.253,20566.0
2019-05-10 13:30:00,106.31,106.34,106.14,106.29,25040.0,95.262,95.2889,95.1097,95.2441,25040.0
2019-05-10 13:35:00,106.32,106.36,106.25,106.27,19429.0,95.271,95.3068,95.2082,95.2262,19429.0
2019-05-10 13:40:00,106.26,106.45,106.25,106.4,43508.0,95.2172,95.3875,95.2082,95.3426,43508.0
2019-05-10 13:45:00,106.39,106.82,106.37,106.7,55548.0,95.3337,95.719,95.3158,95.6115,55548.0
2019-05-10 13:50:00,106.7,106.72,106.48,106.58,27563.0,95.6115,95.6294,95.4143,95.5039,27563.0
2019-05-10 13:55:00,106.54,106.54,106.3,106.39,27030.0,95.4681,95.4681,95.253,95.3337,27030.0
2019-05-10 14:00:00,106.37,106.57,106.33,106.57,22707.0,95.3158,95.495,95.2799,95.495,22707.0
2019-05-10 14:05:00,106.57,106.6,106.43,106.48,17372.0,95.495,95.5219,95.3695,95.4143,17372.0
2019-05-10 14:10:00,106.49,106.53,106.3,106.32,13875.0,95.4233,95.4591,95.253,95.271,13875.0
2019-05-10 14:15:00,106.31,106.33,106.16,106.25,24345.0,95.262,95.2799,95.1276,95.2082,24345.0
2019-05-10 14:20:00,106.25,106.5,106.25,106.42,42588.0,95.2082,95.4323,95.2082,95.3606,42588.0
2019-05-10 14:25:00,106.44,106.57,106.35,106.52,19054.0,95.3785,95.495,95.2978,95.4502,19054.0
2019-05-10 14:30:00,106.52,106.6,106.44,106.45,24150.0,95.4502,95.5219,95.3785,95.3875,24150.0
2019-05-10 14:35:00,106.45,106.75,106.4,106.73,45320.0,95.3875,95.6563,95.3426,95.6384,45320.0
2019-05-10 14:40:00,106.72,106.78,106.48,106.49,34434.0,95.6294,95.6832,95.4143,95.4233,34434.0
2019-05-10 14:45:00,106.49,106.52,106.43,106.51,31751.0,95.4233,95.4502,95.3695,95.4412,31751.0
2019-05-10 14:50:00,106.49,106.72,106.49,106.6,25527.0,95.4233,95.6294,95.4233,95.5219,25527.0
2019-05-10 14:55:00,106.59,106.66,106.49,106.55,19518.0,95.5129,95.5756,95.4233,95.4771,19518.0
2019-05-10 15:00:00,106.56,106.79,106.56,106.78,27509.0,95.486,95.6921,95.486,95.6832,27509.0
2019-05-10 15:05:00,106.79,106.84,106.72,106.78,33815.0,95.6921,95.7369,95.6294,95.6832,33815.0
2019-05-10 15:10:00,106.78,106.9,106.73,106.9,22633.0,95.6832,95.7907,95.6384,95.7907,22633.0
2019-05-10 15:15:00,106.91,107.08,106.84,107.03,49235.0,95.7996,95.952,95.7369,95.9072,49235.0
2019-05-10 15:20:00,107.04,107.11,106.94,107.05,40043.0,95.9161,95.9789,95.8265,95.9251,40043.0
2019-05-10 15:25:00,107.05,107.26,107.01,107.11,48846.0,95.9251,96.1133,95.8893,95.9789,48846.0
2019-05-10 15:30:00,107.09,107.1,106.76,106.76,41651.0,95.9609,95.9699,95.6652,95.6652,41651.0
2019-05-10 15:35:00,106.78,106.79,106.51,106.54,49675.0,95.6832,95.6921,95.4412,95.4681,49675.0
2019-05-10 15:40:00,106.52,106.52,106.28,106.35,60164.0,95.4502,95.4502,95.2351,95.2978,60164.0
2019-05-10 15:45:00,106.35,106.54,106.22,106.23,77874.0,95.2978,95.4681,95.1814,95.1903,77874.0
2019-05-10 15:50:00,106.23,106.37,106.21,106.35,65459.0,95.1903,95.3158,95.1724,95.2978,65459.0
2019-05-10 15:55:00,106.34,106.75,106.25,106.66,163791.0,95.2889,95.6563,95.2082,95.5756,163791.0
2019-05-13 09:30:00,104.75,104.82,104.12,104.33,63133.0,93.8641,93.9268,93.2996,93.4878,63133.0
2019-05-13 09:35:00,104.31,104.57,104.04,104.54,48197.0,93.4698,93.7028,93.2279,93.6759,48197.0
2019-05-13 09:40:00,104.51,104.9,104.5,104.68,30860.0,93.6491,93.9985,93.6401,93.8014,30860.0
2019-05-13 09:45:00,104.64,104.78,104.41,104.41,28546.0,93.7656,93.891,93.5595,93.5595,28546.0
2019-05-13 09:50:00,104.37,104.42,103.67,103.91,44632.0,93.5236,93.5684,92.8964,93.1114,44632.0
2019-05-13 09:55:00,103.92,104.2,103.9,104.2,21173.0,93.1204,93.3713,93.1025,93.3713,21173.0
2019-05-13 10:00:00,104.13,104.16,103.77,103.81,157253.0,93.3086,93.3354,92.986,93.0218,157253.0
2019-05-13 10:05:00,103.82,103.83,103.52,103.66,34790.0,93.0308,93.0397,92.7619,92.8874,34790.0
2019-05-13 10:10:00,103.69,103.87,103.66,103.87,40722.0,92.9143,93.0756,92.8874,93.0756,40722.0
2019-05-13 10:15:00,103.89,104.08,103.76,103.94,17783.0,93.0935,93.2637,92.977,93.1383,17783.0
2019-05-13 10:20:00,103.92,103.93,103.68,103.85,24539.0,93.1204,93.1293,92.9053,93.0577,24539.0
2019-05-13 10:25:00,103.82,103.98,103.71,103.94,22977.0,93.0308,93.1741,92.9322,93.1383,22977.0
2019-05-13 10:30:00,103.92,104.1,103.83,104.01,18265.0,93.1204,93.2817,93.0397,93.201,18265.0
2019-05-13 10:35:00,104.02,104.2,103.94,103.97,20241.0,93.21,93.3713,93.1383,93.1652,20241.0
2019-05-13 10:40:00,103.99,104.17,103.96,104.06,16725.0,93.1831,93.3444,93.1562,93.2458,16725.0
2019-05-13 10:45:00,104.08,104.19,103.95,103.95,50954.0,93.2637,93.3623,93.1473,93.1473,50954.0
2019-05-13 10:50:00,103.93,104.03,103.85,103.86,28731.0,93.1293,93.2189,93.0577,93.0666,28731.0
2019-05-13 10:55:00,103.87,104.02,103.83,104.02,33574.0,93.0756,93.21,93.0397,93.21,33574.0
2019-05-13 11:00:00,104.02,104.19,103.71,103.75,28291.0,93.21,93.3623,92.9322,92.968,28291.0
2019-05-13 11:05:00,103.78,104.05,103.74,103.96,21334.0,92.9949,93.2369,92.9591,93.1562,21334.0
2019-05-13 11:10:00,103.94,104.17,103.91,104.1,18442.0,93.1383,93.3444,93.1114,93.2817,18442.0
2019-05-13 11:15:00,104.1,104.11,103.66,103.75,21444.0,93.2817,93.2906,92.8874,92.968,21444.0
2019-05-13 11:20:00,103.76,103.95,103.67,103.93,16897.0,92.977,93.1473,92.8964,93.1293,16897.0
2019-05-13 11:25:00,103.95,104.01,103.8,103.8,15110.0,93.1473,93.201,93.0128,93.0128,15110.0
2019-05-13 11:30:00,103.81,103.93,103.76,103.81,19153.0,93.0218,93.1293,92.977,93.0218,19153.0
2019-05-13 11:35:00,103.83,103.89,103.72,103.83,22650.0,93.0397,93.0935,92.9412,93.0397,22650.0
2019-05-13 11:40:00,103.84,103.94,103.7,103.76,19123.0,93.0487,93.1383,92.9232,92.977,19123.0
2019-05-13 11:45:00,103.8,103.92,103.79,103.83,56482.0,93.0128,93.1204,93.0039,93.0397,56482.0
2019-05-13 11:50:00,103.84,103.88,103.72,103.86,73700.0,93.0487,93.0845,92.9412,93.0666,73700.0
2019-05-13 11:55:00,103.84,104.19,103.8,104.19,33078.0,93.0487,93.3623,93.0128,93.3623,33078.0
2019-05-13 12:00:00,104.2,104.26,104.0,104.03,30873.0,93.3713,93.425,93.1921,93.2189,30873.0
2019-05-13 12:05:00,104.04,104.13,103.83,103.96,26836.0,93.2279,93.3086,93.0397,93.1562,26836.0
2019-05-13 12:10:00,103.96,104.08,103.93,103.96,26500.0,93.1562,93.2637,93.1293,93.1562,26500.0
2019-05-13 12:15:00,103.98,104.0,103.75,103.99,25073.0,93.1741,93.1921,92.968,93.1831,25073.0
2019-05-13 12:20:00,104.0,104.18,104.0,104.1,27138.0,93.1921,93.3534,93.1921,93.2817,27138.0
2019-05-13 12:25:00,104.07,104.08,103.82,103.92,27633.0,93.2548,93.2637,93.0308,93.1204,27633.0
2019-05-13 12:30:00,103.94,103.96,103.79,103.8,27946.0,93.1383,93.1562,93.0039,93.0128,27946.0
2019-05-13 12:35:00,103.79,104.0,103.75,103.9,31513.0,93.0039,93.1921,92.968,93.1025,31513.0
2019-05-13 12:40:00,103.91,103.96,103.78,103.88,23764.0,93.1114,93.1562,92.9949,93.0845,23764.0
2019-05-13 12:45:00,103.91,104.12,103.86,104.08,24360.0,93.1114,93.2996,93.0666,93.2637,24360.0
2019-05-13 12:50:00,104.08,104.11,103.84,103.89,38576.0,93.2637,93.2906,93.0487,93.0935,38576.0
2019-05-13 12:55:00,103.86,104.01,103.85,103.85,72698.0,93.0666,93.201,93.0577,93.0577,72698.0
2019-05-13 13:00:00,103.85,103.9,103.66,103.82,41767.0,93.0577,93.1025,92.8874,93.0308,41767.0
2019-05-13 13:05:00,103.81,103.93,103.8,103.92,29435.0,93.0218,93.1293,93.0128,93.1204,29435.0
2019-05-13 13:10:00,103.92,104.15,103.87,104.13,41833.0,93.1204,93.3265,93.0756,93.3086,41833.0
2019-05-13 13:15:00,104.13,104.24,104.0,104.04,33195.0,93.3086,93.4071,93.1921,93.2279,33195.0
2019-05-13 13:20:00,104.01,104.15,103.92,104.13,35654.0,93.201,93.3265,93.1204,93.3086,35654.0
2019-05-13 13:25:00,104.15,104.22,104.05,104.05,30029.0,93.3265,93.3892,93.2369,93.2369,30029.0
2019-05-13 13:30:00,104.05,104.22,104.0,104.1,32192.0,93.2369,93.3892,93.1921,93.2817,32192.0
2019-05-13 13:35:00,104.09,104.46,104.02,104.37,51111.0,93.2727,93.6043,93.21,93.5236,51111.0
2019-05-13 13:40:00,104.34,104.47,104.26,104.3,33483.0,93.4967,93.6132,93.425,93.4609,33483.0
2019-05-13 13:45:00,104.28,104.44,104.19,104.37,28286.0,93.443,93.5863,93.3623,93.5236,28286.0
2019-05-13 13:50:00,104.35,104.4,104.26,104.4,23651.0,93.5057,93.5505,93.425,93.5505,23651.0
2019-05-13 13:55:00,104.44,104.58,104.42,104.5,36704.0,93.5863,93.7118,93.5684,93.6401,36704.0
2019-05-13 14:00:00,104.5,104.55,104.41,104.54,30926.0,93.6401,93.6849,93.5595,93.6759,30926.0
2019-05-13 14:05:00,104.55,104.66,104.52,104.59,33618.0,93.6849,93.7835,93.658,93.7207,33618.0
2019-05-13 14:10:00,104.58,104.58,104.3,104.34,43417.0,93.7118,93.7118,93.4609,93.4967,43417.0
2019-05-13 14:15:00,104.34,104.42,104.29,104.36,34101.0,93.4967,93.5684,93.4519,93.5147,34101.0
2019-05-13 14:20:00,104.36,104.63,104.33,104.62,46989.0,93.5147,93.7566,93.4878,93.7476,46989.0
2019-05-13 14:25:00,104.65,104.94,104.65,104.7,39233.0,93.7745,94.0344,93.7745,93.8193,39233.0
2019-05-13 14:30:00,104.73,104.77,104.5,104.56,19041.0,93.8462,93.882,93.6401,93.6939,19041.0
2019-05-13 14:35:00,104.54,104.68,104.45,104.61,37300.0,93.6759,93.8014,93.5953,93.7387,37300.0
2019-05-13 14:40:00,104.59,104.68,104.27,104.37,48794.0,93.7207,93.8014,93.434,93.5236,48794.0
2019-05-13 14:45:00,104.37,104.71,104.36,104.67,40292.0,93.5236,93.8283,93.5147,93.7924,40292.0
2019-05-13 14:50:00,104.67,104.93,104.67,104.85,42867.0,93.7924,94.0254,93.7924,93.9537,42867.0
2019-05-13 14:55:00,104.86,104.93,104.74,104.74,48630.0,93.9627,94.0254,93.8552,93.8552,48630.0
2019-05-13 15:00:00,104.73,104.93,104.65,104.75,44648.0,93.8462,94.0254,93.7745,93.8641,44648.0
2019-05-13 15:05:00,104.77,105.02,104.74,104.79,54711.0,93.882,94.1061,93.8552,93.9,54711.0
2019-05-13 15:10:00,104.82,104.97,104.75,104.77,40554.0,93.9268,94.0613,93.8641,93.882,40554.0
2019-05-13 15:15:00,104.76,104.8,104.7,104.78,46193.0,93.8731,93.9089,93.8193,93.891,46193.0
2019-05-13 15:20:00,104.81,104.84,104.62,104.65,48622.0,93.9179,93.9448,93.7476,93.7745,48622.0
2019-05-13 15:25:00,104.64,104.75,104.57,104.67,60659.0,93.7656,93.8641,93.7028,93.7924,60659.0
2019-05-13 15:30:00,104.64,104.66,104.46,104.64,83368.0,93.7656,93.7835,93.6043,93.7656,83368.0
2019-05-13 15:35:00,104.66,104.68,104.48,104.58,98789.0,93.7835,93.8014,93.6222,93.7118,98789.0
2019-05-13 15:40:00,104.59,104.67,104.54,104.63,73967.0,93.7207,93.7924,93.6759,93.7566,73967.0
2019-05-13 15:45:00,104.63,104.83,104.61,104.81,85468.0,93.7566,93.9358,93.7387,93.9179,85468.0
2019-05-13 15:50:00,104.8,104.81,104.47,104.76,136571.0,93.9089,93.9179,93.6132,93.8731,136571.0
2019-05-13 15:55:00,104.74,104.84,104.59,104.7,219634.0,93.8552,93.9448,93.7207,93.8193,219634.0
2019-05-14 09:30:00,105.01,105.41,104.98,105.13,54863.0,94.0971,94.4555,94.0702,94.2046,54863.0
2019-05-14 09:35:00,105.13,105.13,104.75,104.81,34271.0,94.2046,94.2046,93.8641,93.9179,34271.0
2019-05-14 09:40:00,104.84,105.23,104.83,105.15,19149.0,93.9448,94.2942,93.9358,94.2226,19149.0
2019-05-14 09:45:00,105.19,105.29,104.68,104.68,27916.0,94.2584,94.348,93.8014,93.8014,27916.0
2019-05-14 09:50:00,104.7,104.96,104.6,104.88,23518.0,93.8193,94.0523,93.7297,93.9806,23518.0
2019-05-14 09:55:00,104.87,105.01,104.82,104.91,18925.0,93.9717,94.0971,93.9268,94.0075,18925.0
2019-05-14 10:00:00,104.91,105.08,104.86,104.87,25729.0,94.0075,94.1598,93.9627,93.9717,25729.0
2019-05-14 10:05:00,104.87,104.95,104.7,104.94,19913.0,93.9717,94.0433,93.8193,94.0344,19913.0
2019-05-14 10:10:00,104.95,104.96,104.78,104.85,58971.0,94.0433,94.0523,93.891,93.9537,58971.0
2019-05-14 10:15:00,104.83,104.99,104.81,104.92,14187.0,93.9358,94.0792,93.9179,94.0165,14187.0
2019-05-14 10:20:00,104.95,105.09,104.89,104.98,16596.0,94.0433,94.1688,93.9896,94.0702,16596.0
2019-05-14 10:25:00,105.0,105.07,104.9,105.04,13002.0,94.0881,94.1509,93.9985,94.124,13002.0
2019-05-14 10:30:00,105.04,105.06,104.89,104.94,14606.0,94.124,94.1419,93.9896,94.0344,14606.0
2019-05-14 10:35:00,104.95,105.19,104.95,105.18,16161.0,94.0433,94.2584,94.0433,94.2494,16161.0
2019-05-14 10:40:00,105.16,105.26,105.08,105.18,11153.0,94.2315,94.3211,94.1598,94.2494,11153.0
2019-05-14 10:45:00,105.21,105.32,105.18,105.24,12866.0,94.2763,94.3749,94.2494,94.3032,12866.0
2019-05-14 10:50:00,105.23,105.23,104.96,105.01,29696.0,94.2942,94.2942,94.0523,94.0971,29696.0
2019-05-14 10:55:00,105.01,105.2,104.93,105.14,21756.0,94.0971,94.2674,94.0254,94.2136,21756.0
2019-05-14 11:00:00,105.12,105.28,105.08,105.17,14868.0,94.1957,94.339,94.1598,94.2405,14868.0
2019-05-14 11:05:00,105.17,105.32,105.13,105.29,17746.0,94.2405,94.3749,94.2046,94.348,17746.0
2019-05-14 11:10:00,105.26,105.44,105.26,105.42,15128.0,94.3211,94.4824,94.3211,94.4645,15128.0
2019-05-14 11:15:00,105.39,105.45,105.34,105.45,19041.0,94.4376,94.4914,94.3928,94.4914,19041.0
2019-05-14 11:20:00,105.44,105.86,105.44,105.86,45015.0,94.4824,94.8588,94.4824,94.8588,45015.0
2019-05-14 11:25:00,105.84,105.91,105.78,105.83,24982.0,94.8408,94.9036,94.7871,94.8319,24982.0
2019-05-14 11:30:00,105.84,105.93,105.77,105.83,21907.0,94.8408,94.9215,94.7781,94.8319,21907.0
2019-05-14 11:35:00,105.85,106.1,105.84,106.06,22343.0,94.8498,95.0738,94.8408,95.038,22343.0
2019-05-14 11:40:00,106.04,106.18,105.99,106.08,39380.0,95.0201,95.1455,94.9753,95.0559,39380.0
2019-05-14 11:45:00,106.08,106.2,106.07,106.16,25850.0,95.0559,95.1634,95.0469,95.1276,25850.0
2019-05-14 11:50:00,106.19,106.22,106.12,106.19,15820.0,95.1545,95.1814,95.0917,95.1545,15820.0
2019-05-14 11:55:00,106.17,106.27,106.12,106.18,34019.0,95.1366,95.2262,95.0917,95.1455,34019.0
2019-05-14 12:00:00,106.19,106.28,106.16,106.18,17248.0,95.1545,95.2351,95.1276,95.1455,17248.0
2019-05-14 12:05:00,106.2,106.24,106.09,106.1,21772.0,95.1634,95.1993,95.0649,95.0738,21772.0
2019-05-14 12:10:00,106.12,106.29,106.06,106.21,26613.0,95.0917,95.2441,95.038,95.1724,26613.0
2019-05-14 12:15:00,106.21,106.21,106.02,106.06,15860.0,95.1724,95.1724,95.0021,95.038,15860.0
2019-05-14 12:20:00,106.04,106.27,106.02,106.22,26846.0,95.0201,95.2262,95.0021,95.1814,26846.0
2019-05-14 12:25:00,106.21,106.32,106.04,106.04,41679.0,95.1724,95.271,95.0201,95.0201,41679.0
2019-05-14 12:30:00,106.05,106.05,105.95,106.04,13079.0,95.029,95.029,94.9394,95.0201,13079.0
2019-05-14 12:35:00,106.04,106.06,105.96,106.03,9305.0,95.0201,95.038,94.9484,95.0111,9305.0
2019-05-14 12:40:00,106.02,106.09,106.0,106.05,12011.0,95.0021,95.0649,94.9842,95.029,12011.0
2019-05-14 12:45:00,106.06,106.21,106.05,106.2,17637.0,95.038,95.1724,95.029,95.1634,17637.0
2019-05-14 12:50:00,106.16,106.24,106.16,106.21,10305.0,95.1276,95.1993,95.1276,95.1724,10305.0
2019-05-14 12:55:00,106.21,106.22,106.14,106.15,14693.0,95.1724,95.1814,95.1097,95.1186,14693.0
2019-05-14 13:00:00,106.16,106.3,106.15,106.28,18095.0,95.1276,95.253,95.1186,95.2351,18095.0
2019-05-14 13:05:00,106.29,106.36,106.27,106.34,14857.0,95.2441,95.3068,95.2262,95.2889,14857.0
2019-05-14 13:10:00,106.36,106.47,106.35,106.42,14272.0,95.3068,95.4054,95.2978,95.3606,14272.0
2019-05-14 13:15:00,106.45,106.47,106.34,106.35,15507.0,95.3875,95.4054,95.2889,95.2978,15507.0
2019-05-14 13:20:00,106.36,106.49,106.33,106.48,18290.0,95.3068,95.4233,95.2799,95.4143,18290.0
2019-05-14 13:25:00,106.48,106.53,106.46,106.46,13481.0,95.4143,95.4591,95.3964,95.3964,13481.0
2019-05-14 13:30:00,106.47,106.56,106.47,106.51,15323.0,95.4054,95.486,95.4054,95.4412,15323.0
2019-05-14 13:35:00,106.51,106.56,106.5,106.55,11066.0,95.4412,95.486,95.4323,95.4771,11066.0
2019-05-14 13:40:00,106.55,106.55,106.41,106.44,12585.0,95.4771,95.4771,95.3516,95.3785,12585.0
2019-05-14 13:45:00,106.45,106.48,106.37,106.47,12299.0,95.3875,95.4143,95.3158,95.4054,12299.0
2019-05-14 13:50:00,106.47,106.55,106.41,106.46,24248.0,95.4054,95.4771,95.3516,95.3964,24248.0
2019-05-14 13:55:00,106.46,106.5,106.42,106.45,17459.0,95.3964,95.4323,95.3606,95.3875,17459.0
2019-05-14 14:00:00,106.44,106.5,106.28,106.28,14179.0,95.3785,95.4323,95.2351,95.2351,14179.0
2019-05-14 14:05:00,106.26,106.3,106.14,106.3,12038.0,95.2172,95.253,95.1097,95.253,12038.0
2019-05-14 14:10:00,106.29,106.33,106.24,106.27,11520.0,95.2441,95.2799,95.1993,95.2262,11520.0
2019-05-14 14:15:00,106.26,106.35,106.25,106.35,12628.0,95.2172,95.2978,95.2082,95.2978,12628.0
2019-05-14 14:20:00,106.35,106.41,106.32,106.36,65725.0,95.2978,95.3516,95.271,95.3068,65725.0
2019-05-14 14:25:00,106.35,106.48,106.28,106.41,17913.0,95.2978,95.4143,95.2351,95.3516,17913.0
2019-05-14 14:30:00,106.43,106.43,106.28,106.31,31778.0,95.3695,95.3695,95.2351,95.262,31778.0
2019-05-14 14:35:00,106.3,106.32,106.25,106.26,15167.0,95.253,95.271,95.2082,95.2172,15167.0
2019-05-14 14:40:00,106.28,106.3,106.18,106.19,25351.0,95.2351,95.253,95.1455,95.1545,25351.0
2019-05-14 14:45:00,106.19,106.19,105.87,105.89,34277.0,95.1545,95.1545,94.8677,94.8856,34277.0
2019-05-14 14:50:00,105.89,105.92,105.81,105.81,22576.0,94.8856,94.9125,94.814,94.814,22576.0
2019-05-14 14:55:00,105.82,106.0,105.82,105.99,13580.0,94.8229,94.9842,94.8229,94.9753,13580.0
2019-05-14 15:00:00,105.98,106.1,105.94,106.09,38594.0,94.9663,95.0738,94.9305,95.0649,38594.0
2019-05-14 15:05:00,106.1,106.15,106.0,106.14,24678.0,95.0738,95.1186,94.9842,95.1097,24678.0
2019-05-14 15:10:00,106.15,106.18,106.06,106.13,32916.0,95.1186,95.1455,95.038,95.1007,32916.0
2019-05-14 15:15:00,106.14,106.16,106.0,106.09,17723.0,95.1097,95.1276,94.9842,95.0649,17723.0
2019-05-14 15:20:00,106.12,106.18,106.08,106.17,30166.0,95.0917,95.1455,95.0559,95.1366,30166.0
2019-05-14 15:25:00,106.15,106.27,106.12,106.23,23069.0,95.1186,95.2262,95.0917,95.1903,23069.0
2019-05-14 15:30:00,106.22,106.23,106.03,106.11,67763.0,95.1814,95.1903,95.0111,95.0828,67763.0
2019-05-14 15:35:00,106.1,106.22,106.05,106.15,52769.0,95.0738,95.1814,95.029,95.1186,52769.0
2019-05-14 15:40:00,106.13,106.23,106.13,106.15,42592.0,95.1007,95.1903,95.1007,95.1186,42592.0
2019-05-14 15:45:00,106.14,106.14,105.93,106.02,55256.0,95.1097,95.1097,94.9215,95.0021,55256.0
2019-05-14 15:50:00,106.03,106.04,105.91,105.98,83971.0,95.0111,95.0201,94.9036,94.9663,83971.0
2019-05-14 15:55:00,105.99,106.06,105.7,105.79,169250.0,94.9753,95.038,94.7154,94.796,169250.0
2019-05-15 09:30:00,105.41,105.96,105.12,105.91,93046.0,94.4555,94.9484,94.1957,94.9036,93046.0
2019-05-15 09:35:00,105.93,106.32,105.68,106.31,173444.0,94.9215,95.271,94.6975,95.262,173444.0
2019-05-15 09:40:00,106.26,106.32,105.89,106.0,115555.0,95.2172,95.271,94.8856,94.9842,115555.0
2019-05-15 09:45:00,105.91,106.06,105.61,105.62,48122.0,94.9036,95.038,94.6347,94.6437,48122.0
2019-05-15 09:50:00,105.61,105.83,105.49,105.8,96831.0,94.6347,94.8319,94.5272,94.805,96831.0
2019-05-15 09:55:00,105.81,106.18,105.8,105.92,150137.0,94.814,95.1455,94.805,94.9125,150137.0
2019-05-15 10:00:00,105.92,106.15,105.65,105.87,80743.0,94.9125,95.1186,94.6706,94.8677,80743.0
2019-05-15 10:05:00,105.86,105.96,105.61,105.79,67499.0,94.8588,94.9484,94.6347,94.796,67499.0
2019-05-15 10:10:00,105.81,106.39,105.67,106.37,66365.0,94.814,95.3337,94.6885,95.3158,66365.0
2019-05-15 10:15:00,106.41,106.56,105.97,106.23,73497.0,95.3516,95.486,94.9573,95.1903,73497.0
2019-05-15 10:20:00,106.17,106.27,106.03,106.27,33598.0,95.1366,95.2262,95.0111,95.2262,33598.0
2019-05-15 10:25:00,106.29,106.75,106.27,106.69,73793.0,95.2441,95.6563,95.2262,95.6025,73793.0
2019-05-15 10:30:00,106.69,106.81,106.55,106.6,31497.0,95.6025,95.71,95.4771,95.5219,31497.0
2019-05-15 10:35:00,106.63,106.71,106.48,106.57,33153.0,95.5487,95.6204,95.4143,95.495,33153.0
2019-05-15 10:40:00,106.57,106.77,106.53,106.7,78036.0,95.495,95.6742,95.4591,95.6115,78036.0
2019-05-15 10:45:00,106.71,106.85,106.68,106.81,27852.0,95.6204,95.7459,95.5936,95.71,27852.0
2019-05-15 10:50:00,106.82,106.86,106.78,106.82,18372.0,95.719,95.7548,95.6832,95.719,18372.0
2019-05-15 10:55:00,106.81,106.98,106.7,106.74,27891.0,95.71,95.8624,95.6115,95.6473,27891.0
2019-05-15 11:00:00,106.76,106.83,106.63,106.81,25220.0,95.6652,95.728,95.5487,95.71,25220.0
2019-05-15 11:05:00,106.81,106.97,106.71,106.94,20584.0,95.71,95.8534,95.6204,95.8265,20584.0
2019-05-15 11:10:00,106.95,106.99,106.87,106.96,17789.0,95.8355,95.8713,95.7638,95.8445,17789.0
2019-05-15 11:15:00,106.96,107.01,106.75,106.97,21976.0,95.8445,95.8893,95.6563,95.8534,21976.0
2019-05-15 11:20:00,106.96,107.04,106.9,107.02,19324.0,95.8445,95.9161,95.7907,95.8982,19324.0
2019-05-15 11:25:00,107.03,107.23,107.03,107.17,21806.0,95.9072,96.0864,95.9072,96.0326,21806.0
2019-05-15 11:30:00,107.17,107.28,107.05,107.27,28290.0,96.0326,96.1312,95.9251,96.1222,28290.0
2019-05-15 11:35:00,107.28,107.3,107.08,107.09,26919.0,96.1312,96.1491,95.952,95.9609,26919.0
2019-05-15 11:40:00,107.1,107.26,107.05,107.2,18577.0,95.9699,96.1133,95.9251,96.0595,18577.0
2019-05-15 11:45:00,107.2,107.23,107.08,107.12,18983.0,96.0595,96.0864,95.952,95.9878,18983.0
2019-05-15 11:50:00,107.14,107.38,107.13,107.33,34974.0,96.0057,96.2208,95.9968,96.176,34974.0
2019-05-15 11:55:00,107.3,107.35,107.2,107.34,23867.0,96.1491,96.1939,96.0595,96.185,23867.0
2019-05-15 12:00:00,107.35,107.59,107.31,107.53,131576.0,96.1939,96.409,96.1581,96.3552,131576.0
2019-05-15 12:05:00,107.51,107.61,107.35,107.39,58518.0,96.3373,96.4269,96.1939,96.2298,58518.0
2019-05-15 12:10:00,107.37,107.37,107.22,107.32,25986.0,96.2118,96.2118,96.0774,96.167,25986.0
2019-05-15 12:15:00,107.31,107.44,107.28,107.42,25207.0,96.1581,96.2746,96.1312,96.2566,25207.0
2019-05-15 12:20:00,107.42,107.58,107.38,107.38,40665.0,96.2566,96.4,96.2208,96.2208,40665.0
2019-05-15 12:25:00,107.38,107.48,107.27,107.42,31441.0,96.2208,96.3104,96.1222,96.2566,31441.0
2019-05-15 12:30:00,107.42,107.51,107.37,107.43,27762.0,96.2566,96.3373,96.2118,96.2656,27762.0
2019-05-15 12:35:00,107.43,107.47,107.33,107.45,24606.0,96.2656,96.3015,96.176,96.2835,24606.0
2019-05-15 12:40:00,107.45,107.53,107.42,107.52,22471.0,96.2835,96.3552,96.2566,96.3463,22471.0
2019-05-15 12:45:00,107.54,107.63,107.54,107.62,16928.0,96.3642,96.4448,96.3642,96.4359,16928.0
2019-05-15 12:50:00,107.61,107.62,107.38,107.39,30804.0,96.4269,96.4359,96.2208,96.2298,30804.0
2019-05-15 12:55:00,107.38,107.43,107.35,107.4,39306.0,96.2208,96.2656,96.1939,96.2387,39306.0
2019-05-15 13:00:00,107.39,107.41,107.3,107.36,33802.0,96.2298,96.2477,96.1491,96.2029,33802.0
2019-05-15 13:05:00,107.37,107.43,107.32,107.33,23233.0,96.2118,96.2656,96.167,96.176,23233.0
2019-05-15 13:10:00,107.34,107.35,107.21,107.25,18103.0,96.185,96.1939,96.0685,96.1043,18103.0
2019-05-15 13:15:00,107.25,107.31,107.09,107.09,30836.0,96.1043,96.1581,95.9609,95.9609,30836.0
2019-05-15 13:20:00,107.09,107.1,106.87,106.96,74655.0,95.9609,95.9699,95.7638,95.8445,74655.0
2019-05-15 13:25:00,106.94,107.02,106.94,106.96,28669.0,95.8265,95.8982,95.8265,95.8445,28669.0
2019-05-15 13:30:00,106.95,107.02,106.93,106.98,26186.0,95.8355,95.8982,95.8176,95.8624,26186.0
2019-05-15 13:35:00,106.98,107.06,106.91,107.06,26808.0,95.8624,95.9341,95.7996,95.9341,26808.0
2019-05-15 13:40:00,107.06,107.16,107.03,107.15,31835.0,95.9341,96.0237,95.9072,96.0147,31835.0
2019-05-15 13:45:00,107.16,107.41,107.11,107.4,57004.0,96.0237,96.2477,95.9789,96.2387,57004.0
2019-05-15 13:50:00,107.4,107.4,107.21,107.3,46083.0,96.2387,96.2387,96.0685,96.1491,46083.0
2019-05-15 13:55:00,107.31,107.58,107.31,107.51,23402.0,96.1581,96.4,96.1581,96.3373,23402.0
2019-05-15 14:00:00,107.51,107.55,107.44,107.48,19637.0,96.3373,96.3731,96.2746,96.3104,19637.0
2019-05-15 14:05:00,107.48,107.52,107.32,107.38,33628.0,96.3104,96.3463,96.167,96.2208,33628.0
2019-05-15 14:10:00,107.39,107.56,107.35,107.56,21633.0,96.2298,96.3821,96.1939,96.3821,21633.0
2019-05-15 14:15:00,107.57,107.6,107.51,107.54,33006.0,96.3911,96.4179,96.3373,96.3642,33006.0
2019-05-15 14:20:00,107.54,107.62,107.53,107.6,24941.0,96.3642,96.4359,96.3552,96.4179,24941.0
2019-05-15 14:25:00,107.6,107.69,107.59,107.59,35384.0,96.4179,96.4986,96.409,96.409,35384.0
2019-05-15 14:30:00,107.6,107.62,107.5,107.54,54268.0,96.4179,96.4359,96.3283,96.3642,54268.0
2019-05-15 14:35:00,107.53,107.62,107.46,107.49,32885.0,96.3552,96.4359,96.2925,96.3194,32885.0
2019-05-15 14:40:00,107.5,107.68,107.49,107.67,39093.0,96.3283,96.4896,96.3194,96.4807,39093.0
2019-05-15 14:45:00,107.66,107.8,107.66,107.79,76227.0,96.4717,96.5972,96.4717,96.5882,76227.0
2019-05-15 14:50:00,107.79,107.8,107.64,107.68,48492.0,96.5882,96.5972,96.4538,96.4896,48492.0
2019-05-15 14:55:00,107.67,107.7,107.57,107.58,31568.0,96.4807,96.5075,96.3911,96.4,31568.0
2019-05-15 15:00:00,107.59,107.61,107.45,107.46,31851.0,96.409,96.4269,96.2835,96.2925,31851.0
2019-05-15 15:05:00,107.45,107.66,107.44,107.64,33075.0,96.2835,96.4717,96.2746,96.4538,33075.0
2019-05-15 15:10:00,107.63,107.86,107.63,107.84,78849.0,96.4448,96.6509,96.4448,96.633,78849.0
2019-05-15 15:15:00,107.83,107.92,107.83,107.92,55760.0,96.624,96.7047,96.624,96.7047,55760.0
2019-05-15 15:20:00,107.92,107.95,107.87,107.9,53082.0,96.7047,96.7316,96.6599,96.6868,53082.0
2019-05-15 15:25:00,107.89,108.05,107.89,108.0,34989.0,96.6778,96.8212,96.6778,96.7764,34989.0
2019-05-15 15:30:00,107.99,107.99,107.87,107.94,63379.0,96.7674,96.7674,96.6599,96.7226,63379.0
2019-05-15 15:35:00,107.94,108.01,107.79,107.85,70972.0,96.7226,96.7853,96.5882,96.642,70972.0
2019-05-15 15:40:00,107.84,107.91,107.77,107.87,81357.0,96.633,96.6957,96.5703,96.6599,81357.0
2019-05-15 15:45:00,107.86,107.87,107.72,107.76,91105.0,96.6509,96.6599,96.5255,96.5613,91105.0
2019-05-15 15:50:00,107.77,107.84,107.39,107.68,190374.0,96.5703,96.633,96.2298,96.4896,190374.0
2019-05-15 15:55:00,107.68,107.77,107.57,107.65,251756.0,96.4896,96.5703,96.3911,96.4627,251756.0
2019-05-16 09:30:00,108.09,108.47,108.05,108.33,52711.0,96.857,97.1975,96.8212,97.0721,52711.0
2019-05-16 09:35:00,108.32,108.71,108.28,108.71,34932.0,97.0631,97.4126,97.0273,97.4126,34932.0
2019-05-16 09:40:00,108.69,109.26,108.66,109.15,38351.0,97.3947,97.9054,97.3678,97.8069,38351.0
2019-05-16 09:45:00,109.12,109.27,109.01,109.25,28678.0,97.78,97.9144,97.6814,97.8965,28678.0
2019-05-16 09:50:00,109.25,109.46,109.18,109.29,37260.0,97.8965,98.0846,97.8337,97.9323,37260.0
2019-05-16 09:55:00,109.3,109.5,109.25,109.43,32172.0,97.9413,98.1205,97.8965,98.0578,32172.0
2019-05-16 10:00:00,109.41,109.48,109.27,109.31,45979.0,98.0398,98.1026,97.9144,97.9502,45979.0
2019-05-16 10:05:00,109.31,109.32,109.16,109.2,33375.0,97.9502,97.9592,97.8158,97.8517,33375.0
2019-05-16 10:10:00,109.21,109.22,108.84,108.89,25108.0,97.8606,97.8696,97.5291,97.5739,25108.0
2019-05-16 10:15:00,108.84,109.0,108.78,108.98,23183.0,97.5291,97.6725,97.4753,97.6545,23183.0
2019-05-16 10:20:00,108.98,109.11,108.97,109.07,20065.0,97.6545,97.771,97.6456,97.7352,20065.0
2019-05-16 10:25:00,109.07,109.18,109.02,109.14,24931.0,97.7352,97.8337,97.6904,97.7979,24931.0
2019-05-16 10:30:00,109.14,109.17,108.92,108.93,19020.0,97.7979,97.8248,97.6008,97.6097,19020.0
2019-05-16 10:35:00,108.92,108.99,108.87,108.87,20208.0,97.6008,97.6635,97.556,97.556,20208.0
2019-05-16 10:40:00,108.88,109.09,108.88,109.02,16595.0,97.5649,97.7531,97.5649,97.6904,16595.0
2019-05-16 10:45:00,108.99,108.99,108.7,108.75,22408.0,97.6635,97.6635,97.4036,97.4484,22408.0
2019-05-16 10:50:00,108.74,108.9,108.74,108.86,19907.0,97.4395,97.5828,97.4395,97.547,19907.0
2019-05-16 10:55:00,108.87,109.03,108.85,109.03,27103.0,97.556,97.6993,97.538,97.6993,27103.0
2019-05-16 11:00:00,109.02,109.18,109.0,109.15,23939.0,97.6904,97.8337,97.6725,97.8069,23939.0
2019-05-16 11:05:00,109.14,109.25,109.12,109.17,28521.0,97.7979,97.8965,97.78,97.8248,28521.0
2019-05-16 11:10:00,109.17,109.31,109.13,109.27,19512.0,97.8248,97.9502,97.7889,97.9144,19512.0
2019-05-16 11:15:00,109.28,109.36,109.23,109.34,16375.0,97.9234,97.995,97.8785,97.9771,16375.0
2019-05-16 11:20:00,109.33,109.42,109.32,109.34,32037.0,97.9682,98.0488,97.9592,97.9771,32037.0
2019-05-16 11:25:00,109.37,109.39,109.25,109.34,42422.0,98.004,98.0219,97.8965,97.9771,42422.0
2019-05-16 11:30:00,109.34,109.5,109.26,109.5,32014.0,97.9771,98.1205,97.9054,98.1205,32014.0
2019-05-16 11:35:00,109.49,109.52,109.46,109.48,14975.0,98.1115,98.1384,98.0846,98.1026,14975.0
2019-05-16 11:40:00,109.47,109.6,109.42,109.49,31246.0,98.0936,98.2101,98.0488,98.1115,31246.0
2019-05-16 11:45:00,109.49,109.51,109.34,109.34,28825.0,98.1115,98.1295,97.9771,97.9771,28825.0
2019-05-16 11:50:00,109.33,109.37,109.21,109.22,18821.0,97.9682,98.004,97.8606,97.8696,18821.0
2019-05-16 11:55:00,109.23,109.31,109.19,109.24,17219.0,97.8785,97.9502,97.8427,97.8875,17219.0
2019-05-16 12:00:00,109.24,109.26,109.14,109.18,19603.0,97.8875,97.9054,97.7979,97.8337,19603.0
2019-05-16 12:05:00,109.18,109.23,109.13,109.14,13968.0,97.8337,97.8785,97.7889,97.7979,13968.0
2019-05-16 12:10:00,109.15,109.22,109.11,109.22,10142.0,97.8069,97.8696,97.771,97.8696,10142.0
2019-05-16 12:15:00,109.23,109.45,109.23,109.38,18082.0,97.8785,98.0757,97.8785,98.013,18082.0
2019-05-16 12:20:00,109.39,109.46,109.37,109.42,14474.0,98.0219,98.0846,98.004,98.0488,14474.0
2019-05-16 12:25:00,109.41,109.45,109.35,109.38,13264.0,98.0398,98.0757,97.9861,98.013,13264.0
2019-05-16 12:30:00,109.37,109.5,109.36,109.47,12224.0,98.004,98.1205,97.995,98.0936,12224.0
2019-05-16 12:35:00,109.46,109.46,109.33,109.38,12489.0,98.0846,98.0846,97.9682,98.013,12489.0
2019-05-16 12:40:00,109.38,109.39,109.2,109.22,12485.0,98.013,98.0219,97.8517,97.8696,12485.0
2019-05-16 12:45:00,109.22,109.27,109.2,109.23,13335.0,97.8696,97.9144,97.8517,97.8785,13335.0
2019-05-16 12:50:00,109.24,109.26,109.13,109.15,17940.0,97.8875,97.9054,97.7889,97.8069,17940.0
2019-05-16 12:55:00,109.16,109.17,109.08,109.09,14643.0,97.8158,97.8248,97.7441,97.7531,14643.0
2019-05-16 13:00:00,109.11,109.17,109.03,109.1,14916.0,97.771,97.8248,97.6993,97.7621,14916.0
2019-05-16 13:05:00,109.12,109.23,109.08,109.2,8520.0,97.78,97.8785,97.7441,97.8517,8520.0
2019-05-16 13:10:00,109.19,109.29,109.19,109.27,8248.0,97.8427,97.9323,97.8427,97.9144,8248.0
2019-05-16 13:15:00,109.27,109.38,109.27,109.38,9965.0,97.9144,98.013,97.9144,98.013,9965.0
2019-05-16 13:20:00,109.38,109.45,109.35,109.38,25095.0,98.013,98.0757,97.9861,98.013,25095.0
2019-05-16 13:25:00,109.38,109.45,109.37,109.43,12046.0,98.013,98.0757,98.004,98.0578,12046.0
2019-05-16 13:30:00,109.43,109.43,109.25,109.3,17697.0,98.0578,98.0578,97.8965,97.9413,17697.0
2019-05-16 13:35:00,109.29,109.29,109.18,109.25,16340.0,97.9323,97.9323,97.8337,97.8965,16340.0
2019-05-16 13:40:00,109.24,109.24,109.13,109.16,16541.0,97.8875,97.8875,97.7889,97.8158,16541.0
2019-05-16 13:45:00,109.16,109.17,109.05,109.06,13817.0,97.8158,97.8248,97.7173,97.7262,13817.0
2019-05-16 13:50:00,109.05,109.17,109.01,109.13,11780.0,97.7173,97.8248,97.6814,97.7889,11780.0
2019-05-16 13:55:00,109.13,109.17,109.07,109.09,14757.0,97.7889,97.8248,97.7352,97.7531,14757.0
2019-05-16 14:00:00,109.07,109.21,109.02,109.16,16402.0,97.7352,97.8606,97.6904,97.8158,16402.0
2019-05-16 14:05:00,109.17,109.26,109.14,109.14,15860.0,97.8248,97.9054,97.7979,97.7979,15860.0
2019-05-16 14:10:00,109.13,109.21,109.07,109.19,12659.0,97.7889,97.8606,97.7352,97.8427,12659.0
2019-05-16 14:15:00,109.2,109.26,109.2,109.25,10063.0,97.8517,97.9054,97.8517,97.8965,10063.0
2019-05-16 14:20:00,109.23,109.25,109.15,109.25,15556.0,97.8785,97.8965,97.8069,97.8965,15556.0
2019-05-16 14:25:00,109.23,109.4,109.23,109.37,14444.0,97.8785,98.0309,97.8785,98.004,14444.0
2019-05-16 14:30:00,109.37,109.45,109.28,109.28,48588.0,98.004,98.0757,97.9234,97.9234,48588.0
2019-05-16 14:35:00,109.28,109.29,109.13,109.18,21780.0,97.9234,97.9323,97.7889,97.8337,21780.0
2019-05-16 14:40:00,109.19,109.19,109.04,109.07,19802.0,97.8427,97.8427,97.7083,97.7352,19802.0
2019-05-16 14:45:00,109.06,109.1,109.01,109.01,38113.0,97.7262,97.7621,97.6814,97.6814,38113.0
2019-05-16 14:50:00,109.0,109.01,108.8,108.82,22331.0,97.6725,97.6814,97.4932,97.5112,22331.0
2019-05-16 14:55:00,108.81,108.89,108.79,108.87,14218.0,97.5022,97.5739,97.4843,97.556,14218.0
2019-05-16 15:00:00,108.87,108.87,108.73,108.77,28066.0,97.556,97.556,97.4305,97.4664,28066.0
2019-05-16 15:05:00,108.76,108.76,108.56,108.62,26268.0,97.4574,97.4574,97.2782,97.3319,26268.0
2019-05-16 15:10:00,108.63,108.65,108.54,108.58,20117.0,97.3409,97.3588,97.2603,97.2961,20117.0
2019-05-16 15:15:00,108.58,108.59,108.48,108.57,28373.0,97.2961,97.3051,97.2065,97.2871,28373.0
2019-05-16 15:20:00,108.57,108.67,108.56,108.63,27275.0,97.2871,97.3767,97.2782,97.3409,27275.0
2019-05-16 15:25:00,108.61,108.68,108.58,108.67,29123.0,97.323,97.3857,97.2961,97.3767,29123.0
2019-05-16 15:30:00,108.67,108.67,108.52,108.59,44471.0,97.3767,97.3767,97.2423,97.3051,44471.0
2019-05-16 15:35:00,108.59,108.65,108.5,108.53,36812.0,97.3051,97.3588,97.2244,97.2513,36812.0
2019-05-16 15:40:00,108.54,108.55,108.35,108.45,42033.0,97.2603,97.2692,97.09,97.1796,42033.0
2019-05-16 15:45:00,108.45,108.55,108.4,108.52,37884.0,97.1796,97.2692,97.1348,97.2423,37884.0
2019-05-16 15:50:00,108.53,108.57,108.4,108.53,63324.0,97.2513,97.2871,97.1348,97.2513,63324.0
2019-05-16 15:55:00,108.53,108.69,108.51,108.59,188058.0,97.2513,97.3947,97.2334,97.3051,188058.0
2019-05-17 09:30:00,107.64,108.33,107.5,108.25,157580.0,96.4538,97.0721,96.3283,97.0004,157580.0
2019-05-17 09:35:00,108.19,108.42,107.91,108.4,25253.0,96.9466,97.1527,96.6957,97.1348,25253.0
2019-05-17 09:40:00,108.38,108.45,108.17,108.3,33777.0,97.1169,97.1796,96.9287,97.0452,33777.0
2019-05-17 09:45:00,108.35,108.45,108.27,108.41,30773.0,97.09,97.1796,97.0183,97.1438,30773.0
2019-05-17 09:50:00,108.37,108.42,108.16,108.29,36653.0,97.1079,97.1527,96.9197,97.0362,36653.0
2019-05-17 09:55:00,108.26,108.5,108.25,108.43,27978.0,97.0094,97.2244,97.0004,97.1617,27978.0
2019-05-17 10:00:00,108.42,108.72,108.32,108.34,40719.0,97.1527,97.4215,97.0631,97.081,40719.0
2019-05-17 10:05:00,108.33,108.56,108.27,108.5,26777.0,97.0721,97.2782,97.0183,97.2244,26777.0
2019-05-17 10:10:00,108.48,108.69,108.43,108.54,36318.0,97.2065,97.3947,97.1617,97.2603,36318.0
2019-05-17 10:15:00,108.52,108.76,108.47,108.72,28049.0,97.2423,97.4574,97.1975,97.4215,28049.0
2019-05-17 10:20:00,108.73,108.95,108.72,108.93,21779.0,97.4305,97.6276,97.4215,97.6097,21779.0
2019-05-17 10:25:00,108.93,109.09,108.9,109.03,31588.0,97.6097,97.7531,97.5828,97.6993,31588.0
2019-05-17 10:30:00,109.0,109.14,109.0,109.12,28362.0,97.6725,97.7979,97.6725,97.78,28362.0
2019-05-17 10:35:00,109.1,109.21,108.99,109.17,33118.0,97.7621,97.8606,97.6635,97.8248,33118.0
2019-05-17 10:40:00,109.18,109.37,109.18,109.3,38876.0,97.8337,98.004,97.8337,97.9413,38876.0
2019-05-17 10:45:00,109.3,109.47,109.29,109.44,30783.0,97.9413,98.0936,97.9323,98.0667,30783.0
2019-05-17 10:50:00,109.44,109.69,109.44,109.68,34401.0,98.0667,98.2907,98.0667,98.2818,34401.0
2019-05-17 10:55:00,109.69,109.82,109.59,109.67,56005.0,98.2907,98.4072,98.2011,98.2728,56005.0
2019-05-17 11:00:00,109.67,109.86,109.66,109.7,30600.0,98.2728,98.4431,98.2639,98.2997,30600.0
2019-05-17 11:05:00,109.71,109.87,109.64,109.87,19404.0,98.3087,98.452,98.2459,98.452,19404.0
2019-05-17 11:10:00,109.87,110.01,109.87,109.99,62475.0,98.452,98.5775,98.452,98.5596,62475.0
2019-05-17 11:15:00,109.98,110.03,109.72,109.77,32859.0,98.5506,98.5954,98.3176,98.3624,32859.0
2019-05-17 11:20:00,109.78,109.78,109.64,109.72,24438.0,98.3714,98.3714,98.2459,98.3176,24438.0
2019-05-17 11:25:00,109.73,109.74,109.55,109.55,18278.0,98.3266,98.3355,98.1653,98.1653,18278.0
2019-05-17 11:30:00,109.55,109.6,109.4,109.53,18983.0,98.1653,98.2101,98.0309,98.1474,18983.0
2019-05-17 11:35:00,109.53,109.54,109.38,109.4,16271.0,98.1474,98.1563,98.013,98.0309,16271.0
2019-05-17 11:40:00,109.39,109.39,109.21,109.29,20474.0,98.0219,98.0219,97.8606,97.9323,20474.0
2019-05-17 11:45:00,109.29,109.4,109.27,109.38,24008.0,97.9323,98.0309,97.9144,98.013,24008.0
2019-05-17 11:50:00,109.37,109.52,109.3,109.51,27543.0,98.004,98.1384,97.9413,98.1295,27543.0
2019-05-17 11:55:00,109.52,109.52,109.37,109.48,17004.0,98.1384,98.1384,98.004,98.1026,17004.0
2019-05-17 12:00:00,109.47,109.57,109.42,109.5,27021.0,98.0936,98.1832,98.0488,98.1205,27021.0
2019-05-17 12:05:00,109.49,109.52,109.3,109.44,30367.0,98.1115,98.1384,97.9413,98.0667,30367.0
2019-05-17 12:10:00,109.43,109.45,109.32,109.34,29687.0,98.0578,98.0757,97.9592,97.9771,29687.0
2019-05-17 12:15:00,109.32,109.44,109.31,109.32,32026.0,97.9592,98.0667,97.9502,97.9592,32026.0
2019-05-17 12:20:00,109.33,109.39,109.32,109.39,24384.0,97.9682,98.0219,97.9592,98.0219,24384.0
2019-05-17 12:25:00,109.38,109.45,109.29,109.32,29816.0,98.013,98.0757,97.9323,97.9592,29816.0
2019-05-17 12:30:00,109.33,109.37,109.28,109.33,24376.0,97.9682,98.004,97.9234,97.9682,24376.0
2019-05-17 12:35:00,109.33,109.48,109.29,109.47,20663.0,97.9682,98.1026,97.9323,98.0936,20663.0
2019-05-17 12:40:00,109.49,109.7,109.46,109.65,19444.0,98.1115,98.2997,98.0846,98.2549,19444.0
2019-05-17 12:45:00,109.65,109.66,109.58,109.65,18254.0,98.2549,98.2639,98.1922,98.2549,18254.0
2019-05-17 12:50:00,109.63,109.71,109.58,109.71,21101.0,98.237,98.3087,98.1922,98.3087,21101.0
2019-05-17 12:55:00,109.7,109.71,109.61,109.65,18577.0,98.2997,98.3087,98.2191,98.2549,18577.0
2019-05-17 13:00:00,109.65,109.7,109.58,109.65,20708.0,98.2549,98.2997,98.1922,98.2549,20708.0
2019-05-17 13:05:00,109.66,109.86,109.66,109.86,22290.0,98.2639,98.4431,98.2639,98.4431,22290.0
2019-05-17 13:10:00,109.87,109.9,109.81,109.85,24402.0,98.452,98.4789,98.3983,98.4341,24402.0
2019-05-17 13:15:00,109.86,110.03,109.86,109.95,26741.0,98.4431,98.5954,98.4431,98.5237,26741.0
2019-05-17 13:20:00,109.96,110.04,109.94,109.96,21349.0,98.5327,98.6044,98.5148,98.5327,21349.0
2019-05-17 13:25:00,109.96,110.01,109.76,109.78,33926.0,98.5327,98.5775,98.3535,98.3714,33926.0
2019-05-17 13:30:00,109.79,109.85,109.68,109.85,21477.0,98.3804,98.4341,98.2818,98.4341,21477.0
2019-05-17 13:35:00,109.86,109.92,109.84,109.88,19965.0,98.4431,98.4968,98.4252,98.461,19965.0
2019-05-17 13:40:00,109.89,109.93,109.72,109.78,28861.0,98.47,98.5058,98.3176,98.3714,28861.0
2019-05-17 13:45:00,109.78,109.8,109.66,109.79,28484.0,98.3714,98.3893,98.2639,98.3804,28484.0
2019-05-17 13:50:00,109.81,109.81,109.71,109.79,19699.0,98.3983,98.3983,98.3087,98.3804,19699.0
2019-05-17 13:55:00,109.79,109.84,109.75,109.8,22885.0,98.3804,98.4252,98.3445,98.3893,22885.0
2019-05-17 14:00:00,109.79,109.83,109.65,109.7,15667.0,98.3804,98.4162,98.2549,98.2997,15667.0
2019-05-17 14:05:00,109.7,109.71,109.48,109.64,21971.0,98.2997,98.3087,98.1026,98.2459,21971.0
2019-05-17 14:10:00,109.64,109.66,109.52,109.55,18281.0,98.2459,98.2639,98.1384,98.1653,18281.0
2019-05-17 14:15:00,109.54,109.55,109.46,109.52,16005.0,98.1563,98.1653,98.0846,98.1384,16005.0
2019-05-17 14:20:00,109.52,109.56,109.47,109.51,17247.0,98.1384,98.1743,98.0936,98.1295,17247.0
2019-05-17 14:25:00,109.5,109.5,109.41,109.45,14645.0,98.1205,98.1205,98.0398,98.0757,14645.0
2019-05-17 14:30:00,109.46,109.47,109.32,109.33,24421.0,98.0846,98.0936,97.9592,97.9682,24421.0
2019-05-17 14:35:00,109.33,109.43,109.31,109.38,15727.0,97.9682,98.0578,97.9502,98.013,15727.0
2019-05-17 14:40:00,109.38,109.42,109.26,109.42,21370.0,98.013,98.0488,97.9054,98.0488,21370.0
2019-05-17 14:45:00,109.41,109.42,109.38,109.39,35650.0,98.0398,98.0488,98.013,98.0219,35650.0
2019-05-17 14:50:00,109.39,109.53,109.39,109.43,27349.0,98.0219,98.1474,98.0219,98.0578,27349.0
2019-05-17 14:55:00,109.42,109.54,109.41,109.5,18156.0,98.0488,98.1563,98.0398,98.1205,18156.0
2019-05-17 15:00:00,109.5,109.56,109.17,109.19,53149.0,98.1205,98.1743,97.8248,97.8427,53149.0
2019-05-17 15:05:00,109.19,109.19,109.02,109.06,54061.0,97.8427,97.8427,97.6904,97.7262,54061.0
2019-05-17 15:10:00,109.04,109.18,108.94,109.14,54561.0,97.7083,97.8337,97.6187,97.7979,54561.0
2019-05-17 15:15:00,109.14,109.14,108.93,109.05,44944.0,97.7979,97.7979,97.6097,97.7173,44944.0
2019-05-17 15:20:00,109.05,109.24,109.0,109.23,35397.0,97.7173,97.8875,97.6725,97.8785,35397.0
2019-05-17 15:25:00,109.24,109.35,109.15,109.34,40278.0,97.8875,97.9861,97.8069,97.9771,40278.0
2019-05-17 15:30:00,109.32,109.33,109.06,109.18,51467.0,97.9592,97.9682,97.7262,97.8337,51467.0
2019-05-17 15:35:00,109.17,109.21,109.05,109.06,48463.0,97.8248,97.8606,97.7173,97.7262,48463.0
2019-05-17 15:40:00,109.06,109.32,108.93,109.18,66786.0,97.7262,97.9592,97.6097,97.8337,66786.0
2019-05-17 15:45:00,109.17,109.18,108.97,109.13,54006.0,97.8248,97.8337,97.6456,97.7889,54006.0
2019-05-17 15:50:00,109.14,109.2,109.01,109.04,104003.0,97.7979,97.8517,97.6814,97.7083,104003.0
2019-05-17 15:55:00,109.03,109.26,108.98,109.0,182709.0,97.6993,97.9054,97.6545,97.6725,182709.0
2019-05-20 09:30:00,108.09,109.0,108.09,108.5,46502.0,96.857,97.6725,96.857,97.2244,46502.0
2019-05-20 09:35:00,108.53,108.82,108.42,108.75,36643.0,97.2513,97.5112,97.1527,97.4484,36643.0
2019-05-20 09:40:00,108.7,108.8,108.59,108.7,53501.0,97.4036,97.4932,97.3051,97.4036,53501.0
2019-05-20 09:45:00,108.72,108.99,108.62,108.8,38344.0,97.4215,97.6635,97.3319,97.4932,38344.0
2019-05-20 09:50:00,108.8,108.86,108.6,108.67,48440.0,97.4932,97.547,97.314,97.3767,48440.0
2019-05-20 09:55:00,108.7,109.02,108.68,108.88,60578.0,97.4036,97.6904,97.3857,97.5649,60578.0
2019-05-20 10:00:00,108.88,108.9,108.57,108.69,40220.0,97.5649,97.5828,97.2871,97.3947,40220.0
2019-05-20 10:05:00,108.78,108.83,108.65,108.73,34820.0,97.4753,97.5201,97.3588,97.4305,34820.0
2019-05-20 10:10:00,108.7,108.72,108.46,108.58,35378.0,97.4036,97.4215,97.1886,97.2961,35378.0
2019-05-20 10:15:00,108.56,108.65,108.44,108.52,22366.0,97.2782,97.3588,97.1706,97.2423,22366.0
2019-05-20 10:20:00,108.5,108.91,108.5,108.75,36807.0,97.2244,97.5918,97.2244,97.4484,36807.0
2019-05-20 10:25:00,108.77,108.94,108.75,108.9,32500.0,97.4664,97.6187,97.4484,97.5828,32500.0
2019-05-20 10:30:00,108.9,109.15,108.88,109.15,34621.0,97.5828,97.8069,97.5649,97.8069,34621.0
2019-05-20 10:35:00,109.16,109.17,109.09,109.12,52239.0,97.8158,97.8248,97.7531,97.78,52239.0
2019-05-20 10:40:00,109.11,109.22,109.04,109.1,31704.0,97.771,97.8696,97.7083,97.7621,31704.0
2019-05-20 10:45:00,109.11,109.28,109.11,109.13,22290.0,97.771,97.9234,97.771,97.7889,22290.0
2019-05-20 10:50:00,109.11,109.51,109.06,109.46,42707.0,97.771,98.1295,97.7262,98.0846,42707.0
2019-05-20 10:55:00,109.42,109.74,109.41,109.59,45008.0,98.0488,98.3355,98.0398,98.2011,45008.0
2019-05-20 11:00:00,109.61,109.69,109.21,109.33,35096.0,98.2191,98.2907,97.8606,97.9682,35096.0
2019-05-20 11:05:00,109.36,109.39,109.13,109.17,36338.0,97.995,98.0219,97.7889,97.8248,36338.0
2019-05-20 11:10:00,109.18,109.29,109.13,109.27,51457.0,97.8337,97.9323,97.7889,97.9144,51457.0
2019-05-20 11:15:00,109.26,109.36,109.13,109.23,64260.0,97.9054,97.995,97.7889,97.8785,64260.0
2019-05-20 11:20:00,109.22,109.24,109.11,109.17,29479.0,97.8696,97.8875,97.771,97.8248,29479.0
2019-05-20 11:25:00,109.15,109.35,109.11,109.24,33467.0,97.8069,97.9861,97.771,97.8875,33467.0
2019-05-20 11:30:00,109.27,109.4,109.16,109.17,39324.0,97.9144,98.0309,97.8158,97.8248,39324.0
2019-05-20 11:35:00,109.17,109.26,108.97,108.99,74080.0,97.8248,97.9054,97.6456,97.6635,74080.0
2019-05-20 11:40:00,109.0,109.33,108.97,109.32,73122.0,97.6725,97.9682,97.6456,97.9592,73122.0
2019-05-20 11:45:00,109.33,109.56,109.27,109.56,32951.0,97.9682,98.1743,97.9144,98.1743,32951.0
2019-05-20 11:50:00,109.52,109.69,109.5,109.67,44114.0,98.1384,98.2907,98.1205,98.2728,44114.0
2019-05-20 11:55:00,109.67,109.69,109.27,109.42,47076.0,98.2728,98.2907,97.9144,98.0488,47076.0
2019-05-20 12:00:00,109.43,109.57,109.34,109.56,63471.0,98.0578,98.1832,97.9771,98.1743,63471.0
2019-05-20 12:05:00,109.56,109.74,109.54,109.71,46514.0,98.1743,98.3355,98.1563,98.3087,46514.0
2019-05-20 12:10:00,109.72,109.98,109.69,109.95,84405.0,98.3176,98.5506,98.2907,98.5237,84405.0
2019-05-20 12:15:00,109.96,110.14,109.96,110.03,61900.0,98.5327,98.694,98.5327,98.5954,61900.0
2019-05-20 12:20:00,110.03,110.09,109.87,109.99,54732.0,98.5954,98.6492,98.452,98.5596,54732.0
2019-05-20 12:25:00,110.0,110.06,109.74,109.76,29283.0,98.5685,98.6223,98.3355,98.3535,29283.0
2019-05-20 12:30:00,109.73,109.78,109.55,109.66,34825.0,98.3266,98.3714,98.1653,98.2639,34825.0
2019-05-20 12:35:00,109.66,109.73,109.44,109.56,40113.0,98.2639,98.3266,98.0667,98.1743,40113.0
2019-05-20 12:40:00,109.56,109.62,109.41,109.42,30741.0,98.1743,98.228,98.0398,98.0488,30741.0
2019-05-20 12:45:00,109.42,109.47,109.36,109.39,23607.0,98.0488,98.0936,97.995,98.0219,23607.0
2019-05-20 12:50:00,109.41,109.43,109.22,109.25,38874.0,98.0398,98.0578,97.8696,97.8965,38874.0
2019-05-20 12:55:00,109.26,109.28,109.08,109.19,27804.0,97.9054,97.9234,97.7441,97.8427,27804.0
2019-05-20 13:00:00,109.19,109.26,109.09,109.12,18487.0,97.8427,97.9054,97.7531,97.78,18487.0
2019-05-20 13:05:00,109.11,109.21,109.07,109.1,25895.0,97.771,97.8606,97.7352,97.7621,25895.0
2019-05-20 13:10:00,109.1,109.11,108.97,108.98,27036.0,97.7621,97.771,97.6456,97.6545,27036.0
2019-05-20 13:15:00,109.0,109.1,108.98,109.1,19839.0,97.6725,97.7621,97.6545,97.7621,19839.0
2019-05-20 13:20:00,109.11,109.22,109.09,109.18,53011.0,97.771,97.8696,97.7531,97.8337,53011.0
2019-05-20 13:25:00,109.18,109.39,109.12,109.35,14913.0,97.8337,98.0219,97.78,97.9861,14913.0
2019-05-20 13:30:00,109.32,109.44,109.3,109.37,42988.0,97.9592,98.0667,97.9413,98.004,42988.0
2019-05-20 13:35:00,109.38,109.51,109.34,109.41,8614.0,98.013,98.1295,97.9771,98.0398,8614.0
2019-05-20 13:40:00,109.41,109.59,109.41,109.52,16679.0,98.0398,98.2011,98.0398,98.1384,16679.0
2019-05-20 13:45:00,109.53,109.6,109.45,109.49,19613.0,98.1474,98.2101,98.0757,98.1115,19613.0
2019-05-20 13:50:00,109.51,109.62,109.51,109.56,15216.0,98.1295,98.228,98.1295,98.1743,15216.0
2019-05-20 13:55:00,109.57,109.68,109.53,109.65,19854.0,98.1832,98.2818,98.1474,98.2549,19854.0
2019-05-20 14:00:00,109.65,109.67,109.43,109.43,23394.0,98.2549,98.2728,98.0578,98.0578,23394.0
2019-05-20 14:05:00,109.41,109.53,109.41,109.5,14511.0,98.0398,98.1474,98.0398,98.1205,14511.0
2019-05-20 14:10:00,109.5,109.6,109.47,109.51,18995.0,98.1205,98.2101,98.0936,98.1295,18995.0
2019-05-20 14:15:00,109.49,109.61,109.45,109.59,9179.0,98.1115,98.2191,98.0757,98.2011,9179.0
2019-05-20 14:20:00,109.59,109.64,109.41,109.41,20883.0,98.2011,98.2459,98.0398,98.0398,20883.0
2019-05-20 14:25:00,109.41,109.5,109.4,109.47,14779.0,98.0398,98.1205,98.0309,98.0936,14779.0
2019-05-20 14:30:00,109.46,109.48,109.3,109.39,26750.0,98.0846,98.1026,97.9413,98.0219,26750.0
2019-05-20 14:35:00,109.38,109.38,109.07,109.15,29241.0,98.013,98.013,97.7352,97.8069,29241.0
2019-05-20 14:40:00,109.15,109.24,109.11,109.2,27657.0,97.8069,97.8875,97.771,97.8517,27657.0
2019-05-20 14:45:00,109.19,109.2,108.99,109.02,32849.0,97.8427,97.8517,97.6635,97.6904,32849.0
2019-05-20 14:50:00,109.01,109.08,108.96,109.0,34971.0,97.6814,97.7441,97.6366,97.6725,34971.0
2019-05-20 14:55:00,109.0,109.08,108.96,109.03,39800.0,97.6725,97.7441,97.6366,97.6993,39800.0
2019-05-20 15:00:00,109.02,109.04,108.94,109.0,30294.0,97.6904,97.7083,97.6187,97.6725,30294.0
2019-05-20 15:05:00,109.0,109.0,108.85,108.85,26287.0,97.6725,97.6725,97.538,97.538,26287.0
2019-05-20 15:10:00,108.86,108.91,108.74,108.89,35565.0,97.547,97.5918,97.4395,97.5739,35565.0
2019-05-20 15:15:00,108.91,109.05,108.88,109.04,37523.0,97.5918,97.7173,97.5649,97.7083,37523.0
2019-05-20 15:20:00,109.04,109.1,108.9,109.0,44712.0,97.7083,97.7621,97.5828,97.6725,44712.0
2019-05-20 15:25:00,109.0,109.08,108.93,109.07,40138.0,97.6725,97.7441,97.6097,97.7352,40138.0
2019-05-20 15:30:00,109.05,109.08,108.98,109.05,50599.0,97.7173,97.7441,97.6545,97.7173,50599.0
2019-05-20 15:35:00,109.05,109.19,109.03,109.15,68894.0,97.7173,97.8427,97.6993,97.8069,68894.0
2019-05-20 15:40:00,109.15,109.22,108.98,109.05,85066.0,97.8069,97.8696,97.6545,97.7173,85066.0
2019-05-20 15:45:00,109.05,109.24,109.03,109.08,77578.0,97.7173,97.8875,97.6993,97.7441,77578.0
2019-05-20 15:50:00,109.1,109.35,109.08,109.3,99737.0,97.7621,97.9861,97.7441,97.9413,99737.0
2019-05-20 15:55:00,109.31,109.36,109.11,109.17,239638.0,97.9502,97.995,97.771,97.8248,239638.0
2019-05-21 09:30:00,107.75,108.35,107.62,108.05,216105.0,96.5524,97.09,96.4359,96.8212,216105.0
2019-05-21 09:35:00,108.08,108.27,107.86,108.14,125723.0,96.8481,97.0183,96.6509,96.9018,125723.0
2019-05-21 09:40:00,108.13,109.05,108.09,109.0,184067.0,96.8929,97.7173,96.857,97.6725,184067.0
2019-05-21 09:45:00,109.03,109.55,108.87,109.08,56001.0,97.6993,98.1653,97.556,97.7441,56001.0
2019-05-21 09:50:00,109.09,109.1,108.55,108.99,83460.0,97.7531,97.7621,97.2692,97.6635,83460.0
2019-05-21 09:55:00,108.98,109.06,108.84,108.86,46183.0,97.6545,97.7262,97.5291,97.547,46183.0
2019-05-21 10:00:00,108.85,109.46,108.79,109.37,37824.0,97.538,98.0846,97.4843,98.004,37824.0
2019-05-21 10:05:00,109.35,109.6,109.26,109.37,48787.0,97.9861,98.2101,97.9054,98.004,48787.0
2019-05-21 10:10:00,109.37,109.59,109.17,109.58,49911.0,98.004,98.2011,97.8248,98.1922,49911.0
2019-05-21 10:15:00,109.6,109.79,109.53,109.74,30117.0,98.2101,98.3804,98.1474,98.3355,30117.0
2019-05-21 10:20:00,109.74,109.82,109.59,109.68,86687.0,98.3355,98.4072,98.2011,98.2818,86687.0
2019-05-21 10:25:00,109.68,109.87,109.64,109.86,45187.0,98.2818,98.452,98.2459,98.4431,45187.0
2019-05-21 10:30:00,109.88,110.19,109.79,110.19,84155.0,98.461,98.7388,98.3804,98.7388,84155.0
2019-05-21 10:35:00,110.19,110.34,110.09,110.11,52587.0,98.7388,98.8732,98.6492,98.6671,52587.0
2019-05-21 10:40:00,110.1,110.45,110.0,110.44,60821.0,98.6581,98.9718,98.5685,98.9628,60821.0
2019-05-21 10:45:00,110.42,110.73,110.32,110.59,115506.0,98.9449,99.2227,98.8553,99.0972,115506.0
2019-05-21 10:50:00,110.57,111.1,110.57,110.94,87961.0,99.0793,99.5542,99.0793,99.4108,87961.0
2019-05-21 10:55:00,110.94,111.6,110.88,111.33,221728.0,99.4108,100.0023,99.3571,99.7603,221728.0
2019-05-21 11:00:00,111.37,111.43,110.97,111.02,247729.0,99.7962,99.8499,99.4377,99.4825,247729.0
2019-05-21 11:05:00,111.03,111.59,111.01,111.46,104328.0,99.4915,99.9933,99.4736,99.8768,104328.0
2019-05-21 11:10:00,111.47,111.71,111.41,111.46,58761.0,99.8858,100.1008,99.832,99.8768,58761.0
2019-05-21 11:15:00,111.52,111.55,110.97,111.07,99614.0,99.9306,99.9574,99.4377,99.5273,99614.0
2019-05-21 11:20:00,111.05,111.24,110.91,111.05,41788.0,99.5094,99.6797,99.384,99.5094,41788.0
2019-05-21 11:25:00,111.04,111.08,110.76,110.91,35640.0,99.5004,99.5363,99.2495,99.384,35640.0
2019-05-21 11:30:00,110.93,110.93,110.68,110.7,37983.0,99.4019,99.4019,99.1779,99.1958,37983.0
2019-05-21 11:35:00,110.68,110.87,110.59,110.63,51532.0,99.1779,99.3481,99.0972,99.1331,51532.0
2019-05-21 11:40:00,110.64,110.64,110.33,110.49,47048.0,99.142,99.142,98.8642,99.0076,47048.0
2019-05-21 11:45:00,110.5,110.51,110.36,110.43,33858.0,99.0166,99.0255,98.8911,98.9538,33858.0
2019-05-21 11:50:00,110.41,110.47,110.3,110.39,36132.0,98.9359,98.9897,98.8374,98.918,36132.0
2019-05-21 11:55:00,110.37,110.46,110.22,110.26,27575.0,98.9001,98.9807,98.7657,98.8015,27575.0
2019-05-21 12:00:00,110.28,110.38,110.23,110.29,26664.0,98.8194,98.909,98.7746,98.8284,26664.0
2019-05-21 12:05:00,110.3,110.33,110.2,110.26,34411.0,98.8374,98.8642,98.7477,98.8015,34411.0
2019-05-21 12:10:00,110.24,110.3,110.21,110.29,20670.0,98.7836,98.8374,98.7567,98.8284,20670.0
2019-05-21 12:15:00,110.29,110.29,110.2,110.26,43740.0,98.8284,98.8284,98.7477,98.8015,43740.0
2019-05-21 12:20:00,110.26,110.31,110.14,110.28,49614.0,98.8015,98.8463,98.694,98.8194,49614.0
2019-05-21 12:25:00,110.3,110.35,110.2,110.25,49996.0,98.8374,98.8822,98.7477,98.7925,49996.0
2019-05-21 12:30:00,110.25,110.27,110.16,110.19,14561.0,98.7925,98.8105,98.7119,98.7388,14561.0
2019-05-21 12:35:00,110.17,110.28,110.17,110.22,17578.0,98.7209,98.8194,98.7209,98.7657,17578.0
2019-05-21 12:40:00,110.2,110.3,110.16,110.29,18536.0,98.7477,98.8374,98.7119,98.8284,18536.0
2019-05-21 12:45:00,110.3,110.34,110.22,110.28,30739.0,98.8374,98.8732,98.7657,98.8194,30739.0
2019-05-21 12:50:00,110.28,110.33,110.23,110.31,34944.0,98.8194,98.8642,98.7746,98.8463,34944.0
2019-05-21 12:55:00,110.31,110.31,110.21,110.28,40059.0,98.8463,98.8463,98.7567,98.8194,40059.0
2019-05-21 13:00:00,110.28,110.32,110.22,110.22,50761.0,98.8194,98.8553,98.7657,98.7657,50761.0
2019-05-21 13:05:00,110.21,110.25,110.09,110.09,31870.0,98.7567,98.7925,98.6492,98.6492,31870.0
2019-05-21 13:10:00,110.09,110.11,109.96,110.02,32148.0,98.6492,98.6671,98.5327,98.5864,32148.0
2019-05-21 13:15:00,110.02,110.28,109.97,110.26,43131.0,98.5864,98.8194,98.5416,98.8015,43131.0
2019-05-21 13:20:00,110.25,110.32,110.25,110.28,33880.0,98.7925,98.8553,98.7925,98.8194,33880.0
2019-05-21 13:25:00,110.27,110.48,110.25,110.43,43026.0,98.8105,98.9986,98.7925,98.9538,43026.0
2019-05-21 13:30:00,110.42,110.56,110.41,110.48,24503.0,98.9449,99.0703,98.9359,98.9986,24503.0
2019-05-21 13:35:00,110.48,110.57,110.47,110.56,39274.0,98.9986,99.0793,98.9897,99.0703,39274.0
2019-05-21 13:40:00,110.55,110.6,110.47,110.55,22132.0,99.0614,99.1062,98.9897,99.0614,22132.0
2019-05-21 13:45:00,110.53,110.64,110.53,110.62,27135.0,99.0434,99.142,99.0434,99.1241,27135.0
2019-05-21 13:50:00,110.64,110.69,110.61,110.63,15691.0,99.142,99.1868,99.1151,99.1331,15691.0
2019-05-21 13:55:00,110.61,110.72,110.59,110.65,27054.0,99.1151,99.2137,99.0972,99.151,27054.0
2019-05-21 14:00:00,110.63,110.75,110.57,110.74,21483.0,99.1331,99.2406,99.0793,99.2316,21483.0
2019-05-21 14:05:00,110.75,110.97,110.73,110.95,26588.0,99.2406,99.4377,99.2227,99.4198,26588.0
2019-05-21 14:10:00,110.98,111.12,110.94,111.11,36947.0,99.4467,99.5721,99.4108,99.5632,36947.0
2019-05-21 14:15:00,111.1,111.2,110.98,111.2,31009.0,99.5542,99.6438,99.4467,99.6438,31009.0
2019-05-21 14:20:00,111.2,111.26,111.12,111.21,45998.0,99.6438,99.6976,99.5721,99.6528,45998.0
2019-05-21 14:25:00,111.23,111.41,111.21,111.38,31395.0,99.6707,99.832,99.6528,99.8051,31395.0
2019-05-21 14:30:00,111.39,111.42,111.33,111.34,30776.0,99.8141,99.841,99.7603,99.7693,30776.0
2019-05-21 14:35:00,111.34,111.36,111.2,111.25,24306.0,99.7693,99.7872,99.6438,99.6886,24306.0
2019-05-21 14:40:00,111.26,111.28,111.1,111.18,33356.0,99.6976,99.7155,99.5542,99.6259,33356.0
2019-05-21 14:45:00,111.18,111.24,110.98,111.04,35546.0,99.6259,99.6797,99.4467,99.5004,35546.0
2019-05-21 14:50:00,111.04,111.04,110.72,110.75,48236.0,99.5004,99.5004,99.2137,99.2406,48236.0
2019-05-21 14:55:00,110.77,110.83,110.72,110.81,43552.0,99.2585,99.3123,99.2137,99.2944,43552.0
2019-05-21 15:00:00,110.8,110.81,110.51,110.51,69284.0,99.2854,99.2944,99.0255,99.0255,69284.0
2019-05-21 15:05:00,110.51,110.72,110.46,110.7,50486.0,99.0255,99.2137,98.9807,99.1958,50486.0
2019-05-21 15:10:00,110.7,110.94,110.69,110.81,72636.0,99.1958,99.4108,99.1868,99.2944,72636.0
2019-05-21 15:15:00,110.8,110.84,110.68,110.8,66508.0,99.2854,99.3212,99.1779,99.2854,66508.0
2019-05-21 15:20:00,110.8,110.87,110.75,110.76,97531.0,99.2854,99.3481,99.2406,99.2495,97531.0
2019-05-21 15:25:00,110.76,110.89,110.75,110.84,81248.0,99.2495,99.366,99.2406,99.3212,81248.0
2019-05-21 15:30:00,110.83,111.01,110.82,110.9,68714.0,99.3123,99.4736,99.3033,99.375,68714.0
2019-05-21 15:35:00,110.9,111.13,110.89,111.11,72402.0,99.375,99.5811,99.366,99.5632,72402.0
2019-05-21 15:40:00,111.12,111.19,110.91,110.99,107167.0,99.5721,99.6349,99.384,99.4556,107167.0
2019-05-21 15:45:00,110.99,111.15,110.93,111.09,88682.0,99.4556,99.599,99.4019,99.5453,88682.0
2019-05-21 15:50:00,111.09,111.12,110.94,110.95,172859.0,99.5453,99.5721,99.4108,99.4198,172859.0
2019-05-21 15:55:00,110.94,111.23,110.93,111.09,235657.0,99.4108,99.6707,99.4019,99.5453,235657.0
2019-05-22 09:30:00,101.3,102.51,100.5,100.81,677215.0,90.7727,91.8569,90.0558,90.3336,677215.0
2019-05-22 09:35:00,100.83,101.5,100.45,100.74,465459.0,90.3515,90.9519,90.011,90.2709,465459.0
2019-05-22 09:40:00,100.74,100.79,99.98,100.0,760944.0,90.2709,90.3157,89.5898,89.6078,760944.0
2019-05-22 09:45:00,100.0,100.36,99.6,99.82,652392.0,89.6078,89.9303,89.2493,89.4465,652392.0
2019-05-22 09:50:00,99.81,100.24,99.78,100.17,390179.0,89.4375,89.8228,89.4106,89.7601,390179.0
2019-05-22 09:55:00,100.2,100.41,100.0,100.22,292558.0,89.787,89.9751,89.6078,89.8049,292558.0
2019-05-22 10:00:00,100.21,100.24,99.49,99.51,476897.0,89.7959,89.8228,89.1508,89.1687,476897.0
2019-05-22 10:05:00,99.51,99.51,98.59,98.87,580750.0,89.1687,89.1687,88.3443,88.5952,580750.0
2019-05-22 10:10:00,98.85,98.99,98.36,98.7,398295.0,88.5773,88.7027,88.1382,88.4429,398295.0
2019-05-22 10:15:00,98.72,98.93,98.03,98.25,367626.0,88.4608,88.6489,87.8425,88.0396,367626.0
2019-05-22 10:20:00,98.22,98.39,98.03,98.19,358350.0,88.0127,88.1651,87.8425,87.9859,358350.0
2019-05-22 10:25:00,98.18,99.03,98.14,98.8,405658.0,87.9769,88.7386,87.941,88.5325,405658.0
2019-05-22 10:30:00,98.75,98.91,98.2,98.35,414255.0,88.4877,88.631,87.9948,88.1292,414255.0
2019-05-22 10:35:00,98.38,98.84,98.31,98.8,226750.0,88.1561,88.5683,88.0934,88.5325,226750.0
2019-05-22 10:40:00,98.82,99.36,98.75,99.33,308981.0,88.5504,89.0343,88.4877,89.0074,308981.0
2019-05-22 10:45:00,99.32,99.5,99.17,99.43,221456.0,88.9984,89.1597,88.864,89.097,221456.0
2019-05-22 10:50:00,99.44,99.49,99.2,99.29,284782.0,89.1059,89.1508,88.8909,88.9715,284782.0
2019-05-22 10:55:00,99.31,99.33,98.62,98.82,245089.0,88.9895,89.0074,88.3712,88.5504,245089.0
2019-05-22 11:00:00,98.82,99.26,98.68,99.22,190262.0,88.5504,88.9447,88.4249,88.9088,190262.0
2019-05-22 11:05:00,99.22,99.22,98.82,98.88,146278.0,88.9088,88.9088,88.5504,88.6041,146278.0
2019-05-22 11:10:00,98.88,99.29,98.88,99.0,213605.0,88.6041,88.9715,88.6041,88.7117,213605.0
2019-05-22 11:15:00,99.0,99.39,99.0,99.3,135233.0,88.7117,89.0611,88.7117,88.9805,135233.0
2019-05-22 11:20:00,99.3,99.38,99.13,99.32,152691.0,88.9805,89.0522,88.8282,88.9984,152691.0
2019-05-22 11:25:00,99.31,99.6,99.28,99.5,219573.0,88.9895,89.2493,88.9626,89.1597,219573.0
2019-05-22 11:30:00,99.5,99.65,99.28,99.65,185745.0,89.1597,89.2941,88.9626,89.2941,185745.0
2019-05-22 11:35:00,99.65,99.7,99.14,99.17,129759.0,89.2941,89.3389,88.8371,88.864,129759.0
2019-05-22 11:40:00,99.18,99.33,98.9,98.96,112201.0,88.873,89.0074,88.6221,88.6758,112201.0
2019-05-22 11:45:00,98.95,99.16,98.94,99.08,122460.0,88.6669,88.855,88.6579,88.7834,122460.0
2019-05-22 11:50:00,99.07,99.13,98.7,98.92,102624.0,88.7744,88.8282,88.4429,88.64,102624.0
2019-05-22 11:55:00,98.92,99.08,98.9,98.94,88671.0,88.64,88.7834,88.6221,88.6579,88671.0
2019-05-22 12:00:00,98.95,99.07,98.76,98.83,100348.0,88.6669,88.7744,88.4966,88.5593,100348.0
2019-05-22 12:05:00,98.85,98.98,98.71,98.72,63882.0,88.5773,88.6938,88.4518,88.4608,63882.0
2019-05-22 12:10:00,98.73,98.83,98.51,98.64,140980.0,88.4697,88.5593,88.2726,88.3891,140980.0
2019-05-22 12:15:00,98.64,98.84,98.64,98.84,69001.0,88.3891,88.5683,88.3891,88.5683,69001.0
2019-05-22 12:20:00,98.83,98.94,98.67,98.77,93945.0,88.5593,88.6579,88.416,88.5056,93945.0
2019-05-22 12:25:00,98.79,98.81,98.61,98.65,62191.0,88.5235,88.5414,88.3622,88.398,62191.0
2019-05-22 12:30:00,98.64,98.66,98.32,98.33,107959.0,88.3891,88.407,88.1023,88.1113,107959.0
2019-05-22 12:35:00,98.34,98.47,98.32,98.47,91080.0,88.1203,88.2368,88.1023,88.2368,91080.0
2019-05-22 12:40:00,98.45,98.48,98.33,98.34,109440.0,88.2188,88.2457,88.1113,88.1203,109440.0
2019-05-22 12:45:00,98.34,98.39,98.03,98.05,141906.0,88.1203,88.1651,87.8425,87.8604,141906.0
2019-05-22 12:50:00,98.06,98.23,98.01,98.14,123394.0,87.8694,88.0217,87.8246,87.941,123394.0
2019-05-22 12:55:00,98.12,98.2,98.02,98.07,77853.0,87.9231,87.9948,87.8335,87.8783,77853.0
2019-05-22 13:00:00,98.08,98.18,98.04,98.12,109637.0,87.8873,87.9769,87.8514,87.9231,109637.0
2019-05-22 13:05:00,98.12,98.16,97.82,97.93,229659.0,87.9231,87.959,87.6543,87.7529,229659.0
2019-05-22 13:10:00,97.91,98.0,97.86,97.93,127520.0,87.735,87.8156,87.6901,87.7529,127520.0
2019-05-22 13:15:00,97.94,98.1,97.93,97.96,86608.0,87.7618,87.9052,87.7529,87.7798,86608.0
2019-05-22 13:20:00,97.96,98.1,97.87,98.1,72712.0,87.7798,87.9052,87.6991,87.9052,72712.0
2019-05-22 13:25:00,98.09,98.49,98.0,98.32,77028.0,87.8962,88.2547,87.8156,88.1023,77028.0
2019-05-22 13:30:00,98.31,98.31,98.02,98.18,97833.0,88.0934,88.0934,87.8335,87.9769,97833.0
2019-05-22 13:35:00,98.2,98.21,97.93,97.94,75492.0,87.9948,88.0038,87.7529,87.7618,75492.0
2019-05-22 13:40:00,97.96,98.17,97.87,98.15,110460.0,87.7798,87.9679,87.6991,87.95,110460.0
2019-05-22 13:45:00,98.17,98.17,97.96,98.07,107931.0,87.9679,87.9679,87.7798,87.8783,107931.0
2019-05-22 13:50:00,98.09,98.28,98.0,98.01,83442.0,87.8962,88.0665,87.8156,87.8246,83442.0
2019-05-22 13:55:00,98.01,98.04,97.61,97.77,251876.0,87.8246,87.8514,87.4661,87.6095,251876.0
2019-05-22 14:00:00,97.77,97.81,97.5,97.55,275011.0,87.6095,87.6453,87.3676,87.4124,275011.0
2019-05-22 14:05:00,97.56,97.6,97.31,97.5,216522.0,87.4213,87.4572,87.1973,87.3676,216522.0
2019-05-22 14:10:00,97.51,97.61,97.44,97.54,134914.0,87.3765,87.4661,87.3138,87.4034,134914.0
2019-05-22 14:15:00,97.54,97.76,97.53,97.74,109723.0,87.4034,87.6005,87.3944,87.5826,109723.0
2019-05-22 14:20:00,97.74,97.83,97.64,97.77,136642.0,87.5826,87.6633,87.493,87.6095,136642.0
2019-05-22 14:25:00,97.78,97.88,97.75,97.82,186414.0,87.6185,87.7081,87.5916,87.6543,186414.0
2019-05-22 14:30:00,97.82,97.96,97.5,97.59,484305.0,87.6543,87.7798,87.3676,87.4482,484305.0
2019-05-22 14:35:00,97.59,97.6,97.27,97.46,164981.0,87.4482,87.4572,87.1615,87.3317,164981.0
2019-05-22 14:40:00,97.47,97.47,97.1,97.22,183312.0,87.3407,87.3407,87.0091,87.1167,183312.0
2019-05-22 14:45:00,97.22,97.31,96.71,96.73,221804.0,87.1167,87.1973,86.6597,86.6776,221804.0
2019-05-22 14:50:00,96.75,96.79,96.4,96.43,177744.0,86.6955,86.7313,86.3819,86.4088,177744.0
2019-05-22 14:55:00,96.42,96.61,96.13,96.19,227668.0,86.3998,86.5701,86.1399,86.1937,227668.0
2019-05-22 15:00:00,96.21,96.37,95.94,96.19,244916.0,86.2116,86.355,85.9697,86.1937,244916.0
2019-05-22 15:05:00,96.17,96.33,95.76,96.15,227503.0,86.1758,86.3191,85.8084,86.1579,227503.0
2019-05-22 15:10:00,96.15,96.39,96.1,96.26,264513.0,86.1579,86.3729,86.1131,86.2564,264513.0
2019-05-22 15:15:00,96.27,96.48,96.19,96.25,259180.0,86.2654,86.4536,86.1937,86.2475,259180.0
2019-05-22 15:20:00,96.23,96.23,95.78,95.84,243132.0,86.2295,86.2295,85.8263,85.8801,243132.0
2019-05-22 15:25:00,95.84,96.07,95.41,95.68,276664.0,85.8801,86.0862,85.4948,85.7367,276664.0
2019-05-22 15:30:00,95.68,95.94,95.65,95.82,207163.0,85.7367,85.9697,85.7098,85.8621,207163.0
2019-05-22 15:35:00,95.81,96.01,95.7,95.99,193390.0,85.8532,86.0324,85.7546,86.0145,193390.0
2019-05-22 15:40:00,96.02,96.18,95.83,96.04,478509.0,86.0414,86.1847,85.8711,86.0593,478509.0
2019-05-22 15:45:00,96.04,96.36,96.04,96.34,293068.0,86.0593,86.346,86.0593,86.3281,293068.0
2019-05-22 15:50:00,96.35,96.93,96.3,96.89,486035.0,86.3371,86.8568,86.2923,86.821,486035.0
2019-05-22 15:55:00,96.89,98.33,96.82,97.95,1513167.0,86.821,88.1113,86.7582,87.7708,1513167.0
2019-05-23 09:30:00,97.19,97.5,95.63,96.12,391816.0,87.0898,87.3676,85.6919,86.131,391816.0
2019-05-23 09:35:00,96.11,96.14,95.7,96.01,297405.0,86.122,86.1489,85.7546,86.0324,297405.0
2019-05-23 09:40:00,96.0,96.01,94.93,95.08,324506.0,86.0234,86.0324,85.0646,85.1991,324506.0
2019-05-23 09:45:00,95.04,95.23,94.59,95.23,224607.0,85.1632,85.3335,84.76,85.3335,224607.0
2019-05-23 09:50:00,95.25,95.25,94.81,95.06,258676.0,85.3514,85.3514,84.9571,85.1811,258676.0
2019-05-23 09:55:00,95.08,95.38,95.03,95.12,208625.0,85.1991,85.4679,85.1542,85.2349,208625.0
2019-05-23 10:00:00,95.12,95.75,95.08,95.57,225522.0,85.2349,85.7994,85.1991,85.6381,225522.0
2019-05-23 10:05:00,95.57,95.63,95.17,95.18,154606.0,85.6381,85.6919,85.2797,85.2887,154606.0
2019-05-23 10:10:00,95.22,95.32,95.05,95.15,123696.0,85.3245,85.4141,85.1722,85.2618,123696.0
2019-05-23 10:15:00,95.17,95.26,94.91,94.94,105439.0,85.2797,85.3603,85.0467,85.0736,105439.0
2019-05-23 10:20:00,94.94,95.1,94.8,95.08,82951.0,85.0736,85.217,84.9481,85.1991,82951.0
2019-05-23 10:25:00,95.06,95.24,94.83,95.09,110515.0,85.1811,85.3424,84.975,85.208,110515.0
2019-05-23 10:30:00,95.07,95.16,94.92,94.97,103332.0,85.1901,85.2707,85.0557,85.1005,103332.0
2019-05-23 10:35:00,94.96,95.14,94.85,94.94,106670.0,85.0915,85.2528,84.993,85.0736,106670.0
2019-05-23 10:40:00,94.95,95.05,94.75,95.03,205868.0,85.0826,85.1722,84.9033,85.1542,205868.0
2019-05-23 10:45:00,95.03,95.03,94.6,94.73,144326.0,85.1542,85.1542,84.7689,84.8854,144326.0
2019-05-23 10:50:00,94.75,94.89,94.68,94.84,112762.0,84.9033,85.0288,84.8406,84.984,112762.0
2019-05-23 10:55:00,94.85,94.96,94.76,94.94,97484.0,84.993,85.0915,84.9123,85.0736,97484.0
2019-05-23 11:00:00,94.94,94.94,94.57,94.61,152054.0,85.0736,85.0736,84.7421,84.7779,152054.0
2019-05-23 11:05:00,94.6,95.04,94.58,94.85,202363.0,84.7689,85.1632,84.751,84.993,202363.0
2019-05-23 11:10:00,94.84,95.0,94.7,94.72,89816.0,84.984,85.1274,84.8585,84.8765,89816.0
2019-05-23 11:15:00,94.7,94.93,94.69,94.79,96699.0,84.8585,85.0646,84.8496,84.9392,96699.0
2019-05-23 11:20:00,94.79,95.25,94.73,95.22,231725.0,84.9392,85.3514,84.8854,85.3245,231725.0
2019-05-23 11:25:00,95.25,95.49,95.15,95.16,174171.0,85.3514,85.5664,85.2618,85.2707,174171.0
2019-05-23 11:30:00,95.16,95.26,94.92,94.92,110288.0,85.2707,85.3603,85.0557,85.0557,110288.0
2019-05-23 11:35:00,94.93,95.04,94.83,94.99,118229.0,85.0646,85.1632,84.975,85.1184,118229.0
2019-05-23 11:40:00,94.98,94.99,94.8,94.86,86900.0,85.1094,85.1184,84.9481,85.0019,86900.0
2019-05-23 11:45:00,94.86,94.88,94.75,94.84,97748.0,85.0019,85.0198,84.9033,84.984,97748.0
2019-05-23 11:50:00,94.84,95.24,94.84,94.93,139354.0,84.984,85.3424,84.984,85.0646,139354.0
2019-05-23 11:55:00,94.94,94.99,94.82,94.95,137887.0,85.0736,85.1184,84.9661,85.0826,137887.0
2019-05-23 12:00:00,94.95,95.24,94.9,95.18,146318.0,85.0826,85.3424,85.0378,85.2887,146318.0
2019-05-23 12:05:00,95.18,95.41,95.16,95.31,144392.0,85.2887,85.4948,85.2707,85.4051,144392.0
2019-05-23 12:10:00,95.32,95.38,95.26,95.34,106887.0,85.4141,85.4679,85.3603,85.432,106887.0
2019-05-23 12:15:00,95.33,95.34,95.02,95.16,125220.0,85.4231,85.432,85.1453,85.2707,125220.0
2019-05-23 12:20:00,95.16,95.21,95.0,95.16,95725.0,85.2707,85.3155,85.1274,85.2707,95725.0
2019-05-23 12:25:00,95.15,95.27,95.07,95.13,77556.0,85.2618,85.3693,85.1901,85.2439,77556.0
2019-05-23 12:30:00,95.12,95.21,95.03,95.03,72198.0,85.2349,85.3155,85.1542,85.1542,72198.0
2019-05-23 12:35:00,95.04,95.14,94.89,95.08,90424.0,85.1632,85.2528,85.0288,85.1991,90424.0
2019-05-23 12:40:00,95.06,95.06,94.89,94.94,94015.0,85.1811,85.1811,85.0288,85.0736,94015.0
2019-05-23 12:45:00,94.95,95.0,94.9,94.98,107516.0,85.0826,85.1274,85.0378,85.1094,107516.0
2019-05-23 12:50:00,94.97,95.16,94.86,94.93,221765.0,85.1005,85.2707,85.0019,85.0646,221765.0
2019-05-23 12:55:00,94.95,94.98,94.82,94.95,88652.0,85.0826,85.1094,84.9661,85.0826,88652.0
2019-05-23 13:00:00,94.95,95.17,94.9,94.98,75433.0,85.0826,85.2797,85.0378,85.1094,75433.0
2019-05-23 13:05:00,94.97,95.05,94.93,94.96,46774.0,85.1005,85.1722,85.0646,85.0915,46774.0
2019-05-23 13:10:00,94.95,95.05,94.93,94.97,70443.0,85.0826,85.1722,85.0646,85.1005,70443.0
2019-05-23 13:15:00,94.97,95.09,94.95,94.97,54431.0,85.1005,85.208,85.0826,85.1005,54431.0
2019-05-23 13:20:00,94.96,95.35,94.94,95.33,56430.0,85.0915,85.441,85.0736,85.4231,56430.0
2019-05-23 13:25:00,95.34,95.52,95.34,95.42,101912.0,85.432,85.5933,85.432,85.5037,101912.0
2019-05-23 13:30:00,95.42,95.55,95.33,95.44,69576.0,85.5037,85.6202,85.4231,85.5216,69576.0
2019-05-23 13:35:00,95.44,95.46,95.25,95.41,86331.0,85.5216,85.5396,85.3514,85.4948,86331.0
2019-05-23 13:40:00,95.4,95.45,95.2,95.23,76360.0,85.4858,85.5306,85.3066,85.3335,76360.0
2019-05-23 13:45:00,95.23,95.27,95.05,95.07,51080.0,85.3335,85.3693,85.1722,85.1901,51080.0
2019-05-23 13:50:00,95.08,95.15,95.01,95.1,46174.0,85.1991,85.2618,85.1363,85.217,46174.0
2019-05-23 13:55:00,95.09,95.2,95.08,95.09,78771.0,85.208,85.3066,85.1991,85.208,78771.0
2019-05-23 14:00:00,95.09,95.17,94.95,94.95,118581.0,85.208,85.2797,85.0826,85.0826,118581.0
2019-05-23 14:05:00,94.94,95.0,94.85,94.85,87849.0,85.0736,85.1274,84.993,84.993,87849.0
2019-05-23 14:10:00,94.86,94.87,94.72,94.78,62456.0,85.0019,85.0109,84.8765,84.9302,62456.0
2019-05-23 14:15:00,94.79,94.91,94.72,94.83,125626.0,84.9392,85.0467,84.8765,84.975,125626.0
2019-05-23 14:20:00,94.84,94.87,94.77,94.82,41491.0,84.984,85.0109,84.9213,84.9661,41491.0
2019-05-23 14:25:00,94.83,94.83,94.57,94.59,62167.0,84.975,84.975,84.7421,84.76,62167.0
2019-05-23 14:30:00,94.59,94.71,94.58,94.68,47580.0,84.76,84.8675,84.751,84.8406,47580.0
2019-05-23 14:35:00,94.66,94.67,94.31,94.4,133061.0,84.8227,84.8317,84.5091,84.5897,133061.0
2019-05-23 14:40:00,94.39,94.44,94.22,94.26,76283.0,84.5808,84.6256,84.4284,84.4643,76283.0
2019-05-23 14:45:00,94.26,94.47,94.26,94.46,103574.0,84.4643,84.6524,84.4643,84.6435,103574.0
2019-05-23 14:50:00,94.46,94.7,94.42,94.43,87374.0,84.6435,84.8585,84.6076,84.6166,87374.0
2019-05-23 14:55:00,94.42,94.49,94.31,94.48,60507.0,84.6076,84.6704,84.5091,84.6614,60507.0
2019-05-23 15:00:00,94.47,94.53,94.37,94.5,66557.0,84.6524,84.7062,84.5628,84.6793,66557.0
2019-05-23 15:05:00,94.49,94.57,94.36,94.5,100257.0,84.6704,84.7421,84.5539,84.6793,100257.0
2019-05-23 15:10:00,94.52,94.72,94.51,94.68,145664.0,84.6972,84.8765,84.6883,84.8406,145664.0
2019-05-23 15:15:00,94.68,94.9,94.66,94.69,129514.0,84.8406,85.0378,84.8227,84.8496,129514.0
2019-05-23 15:20:00,94.7,94.98,94.7,94.81,122837.0,84.8585,85.1094,84.8585,84.9571,122837.0
2019-05-23 15:25:00,94.79,95.12,94.78,94.98,119740.0,84.9392,85.2349,84.9302,85.1094,119740.0
2019-05-23 15:30:00,94.99,95.39,94.95,95.37,166184.0,85.1184,85.4768,85.0826,85.4589,166184.0
2019-05-23 15:35:00,95.38,95.49,95.09,95.1,223683.0,85.4679,85.5664,85.208,85.217,223683.0
2019-05-23 15:40:00,95.1,95.13,94.6,94.61,218029.0,85.217,85.2439,84.7689,84.7779,218029.0
2019-05-23 15:45:00,94.61,94.76,94.39,94.41,172255.0,84.7779,84.9123,84.5808,84.5987,172255.0
2019-05-23 15:50:00,94.41,94.64,94.35,94.58,226725.0,84.5987,84.8048,84.5449,84.751,226725.0
2019-05-23 15:55:00,94.59,94.91,94.56,94.79,476319.0,84.76,85.0467,84.7331,84.9392,476319.0
2019-05-24 09:30:00,95.43,95.76,94.39,94.84,192644.0,85.5127,85.8084,84.5808,84.984,192644.0
2019-05-24 09:35:00,94.87,95.49,94.81,95.37,128189.0,85.0109,85.5664,84.9571,85.4589,128189.0
2019-05-24 09:40:00,95.32,95.55,94.98,95.14,154606.0,85.4141,85.6202,85.1094,85.2528,154606.0
2019-05-24 09:45:00,95.15,95.31,94.84,94.94,150598.0,85.2618,85.4051,84.984,85.0736,150598.0
2019-05-24 09:50:00,94.93,95.03,94.69,94.87,136393.0,85.0646,85.1542,84.8496,85.0109,136393.0
2019-05-24 09:55:00,94.91,94.94,94.5,94.92,85901.0,85.0467,85.0736,84.6793,85.0557,85901.0
2019-05-24 10:00:00,94.94,95.03,94.86,94.94,125174.0,85.0736,85.1542,85.0019,85.0736,125174.0
2019-05-24 10:05:00,94.96,94.98,94.77,94.85,68795.0,85.0915,85.1094,84.9213,84.993,68795.0
2019-05-24 10:10:00,94.83,94.88,94.66,94.67,59309.0,84.975,85.0198,84.8227,84.8317,59309.0
2019-05-24 10:15:00,94.66,94.89,94.63,94.86,122311.0,84.8227,85.0288,84.7958,85.0019,122311.0
2019-05-24 10:20:00,94.86,95.02,94.82,94.9,167886.0,85.0019,85.1453,84.9661,85.0378,167886.0
2019-05-24 10:25:00,94.9,94.9,94.54,94.56,52719.0,85.0378,85.0378,84.7152,84.7331,52719.0
2019-05-24 10:30:00,94.57,94.93,94.45,94.91,79756.0,84.7421,85.0646,84.6345,85.0467,79756.0
2019-05-24 10:35:00,94.93,95.01,94.86,94.87,63060.0,85.0646,85.1363,85.0019,85.0109,63060.0
2019-05-24 10:40:00,94.84,94.9,94.65,94.81,78822.0,84.984,85.0378,84.8137,84.9571,78822.0
2019-05-24 10:45:00,94.81,94.97,94.8,94.87,108737.0,84.9571,85.1005,84.9481,85.0109,108737.0
2019-05-24 10:50:00,94.89,94.97,94.79,94.89,61022.0,85.0288,85.1005,84.9392,85.0288,61022.0
2019-05-24 10:55:00,94.88,94.97,94.75,94.76,55701.0,85.0198,85.1005,84.9033,84.9123,55701.0
2019-05-24 11:00:00,94.76,94.76,94.55,94.71,43568.0,84.9123,84.9123,84.7241,84.8675,43568.0
2019-05-24 11:05:00,94.69,94.89,94.69,94.85,39692.0,84.8496,85.0288,84.8496,84.993,39692.0
2019-05-24 11:10:00,94.86,94.9,94.65,94.78,38697.0,85.0019,85.0378,84.8137,84.9302,38697.0
2019-05-24 11:15:00,94.77,94.78,94.65,94.69,28289.0,84.9213,84.9302,84.8137,84.8496,28289.0
2019-05-24 11:20:00,94.68,94.88,94.68,94.85,40093.0,84.8406,85.0198,84.8406,84.993,40093.0
2019-05-24 11:25:00,94.84,94.93,94.82,94.87,39467.0,84.984,85.0646,84.9661,85.0109,39467.0
2019-05-24 11:30:00,94.9,95.02,94.85,95.0,86835.0,85.0378,85.1453,84.993,85.1274,86835.0
2019-05-24 11:35:00,95.0,95.07,94.96,95.01,193293.0,85.1274,85.1901,85.0915,85.1363,193293.0
2019-05-24 11:40:00,95.02,95.03,94.91,94.94,41902.0,85.1453,85.1542,85.0467,85.0736,41902.0
2019-05-24 11:45:00,94.93,94.98,94.87,94.92,122038.0,85.0646,85.1094,85.0109,85.0557,122038.0
2019-05-24 11:50:00,94.93,95.01,94.74,94.9,183932.0,85.0646,85.1363,84.8944,85.0378,183932.0
2019-05-24 11:55:00,94.9,95.01,94.9,94.99,41772.0,85.0378,85.1363,85.0378,85.1184,41772.0
2019-05-24 12:00:00,95.0,95.02,94.95,95.01,105888.0,85.1274,85.1453,85.0826,85.1363,105888.0
2019-05-24 12:05:00,95.01,95.06,94.8,94.89,52722.0,85.1363,85.1811,84.9481,85.0288,52722.0
2019-05-24 12:10:00,94.91,94.97,94.9,94.91,31031.0,85.0467,85.1005,85.0378,85.0467,31031.0
2019-05-24 12:15:00,94.91,95.01,94.82,94.92,67622.0,85.0467,85.1363,84.9661,85.0557,67622.0
2019-05-24 12:20:00,94.9,94.96,94.85,94.89,25990.0,85.0378,85.0915,84.993,85.0288,25990.0
2019-05-24 12:25:00,94.88,94.97,94.83,94.95,33056.0,85.0198,85.1005,84.975,85.0826,33056.0
2019-05-24 12:30:00,94.96,95.0,94.94,94.97,45281.0,85.0915,85.1274,85.0736,85.1005,45281.0
2019-05-24 12:35:00,94.98,95.02,94.91,94.99,31976.0,85.1094,85.1453,85.0467,85.1184,31976.0
2019-05-24 12:40:00,94.99,95.03,94.93,94.96,26266.0,85.1184,85.1542,85.0646,85.0915,26266.0
2019-05-24 12:45:00,94.97,95.03,94.91,94.91,93172.0,85.1005,85.1542,85.0467,85.0467,93172.0
2019-05-24 12:50:00,94.93,95.02,94.93,95.0,33710.0,85.0646,85.1453,85.0646,85.1274,33710.0
2019-05-24 12:55:00,95.0,95.04,94.97,94.98,45082.0,85.1274,85.1632,85.1005,85.1094,45082.0
2019-05-24 13:00:00,94.99,95.02,94.94,94.96,40624.0,85.1184,85.1453,85.0736,85.0915,40624.0
2019-05-24 13:05:00,94.95,94.99,94.92,94.95,41394.0,85.0826,85.1184,85.0557,85.0826,41394.0
2019-05-24 13:10:00,94.93,94.97,94.9,94.94,37045.0,85.0646,85.1005,85.0378,85.0736,37045.0
2019-05-24 13:15:00,94.94,94.96,94.88,94.91,52796.0,85.0736,85.0915,85.0198,85.0467,52796.0
2019-05-24 13:20:00,94.9,94.92,94.84,94.86,30648.0,85.0378,85.0557,84.984,85.0019,30648.0
2019-05-24 13:25:00,94.85,94.89,94.84,94.87,31203.0,84.993,85.0288,84.984,85.0109,31203.0
2019-05-24 13:30:00,94.87,94.99,94.87,94.98,26855.0,85.0109,85.1184,85.0109,85.1094,26855.0
2019-05-24 13:35:00,94.98,95.01,94.96,95.0,31377.0,85.1094,85.1363,85.0915,85.1274,31377.0
2019-05-24 13:40:00,94.99,95.01,94.95,94.96,23938.0,85.1184,85.1363,85.0826,85.0915,23938.0
2019-05-24 13:45:00,94.97,95.01,94.97,94.99,25994.0,85.1005,85.1363,85.1005,85.1184,25994.0
2019-05-24 13:50:00,94.99,95.01,94.97,94.97,39364.0,85.1184,85.1363,85.1005,85.1005,39364.0
2019-05-24 13:55:00,94.96,94.98,94.91,94.93,18495.0,85.0915,85.1094,85.0467,85.0646,18495.0
2019-05-24 14:00:00,94.94,95.01,94.93,95.0,31688.0,85.0736,85.1363,85.0646,85.1274,31688.0
2019-05-24 14:05:00,94.99,95.0,94.93,94.95,34895.0,85.1184,85.1274,85.0646,85.0826,34895.0
2019-05-24 14:10:00,94.96,94.98,94.92,94.95,33084.0,85.0915,85.1094,85.0557,85.0826,33084.0
2019-05-24 14:15:00,94.96,95.0,94.93,94.98,28268.0,85.0915,85.1274,85.0646,85.1094,28268.0
2019-05-24 14:20:00,94.97,95.01,94.94,94.97,46918.0,85.1005,85.1363,85.0736,85.1005,46918.0
2019-05-24 14:25:00,94.98,95.01,94.98,94.99,34128.0,85.1094,85.1363,85.1094,85.1184,34128.0
2019-05-24 14:30:00,95.0,95.01,94.97,94.98,39091.0,85.1274,85.1363,85.1005,85.1094,39091.0
2019-05-24 14:35:00,94.98,95.01,94.98,95.0,55474.0,85.1094,85.1363,85.1094,85.1274,55474.0
2019-05-24 14:40:00,95.01,95.16,94.98,95.14,72317.0,85.1363,85.2707,85.1094,85.2528,72317.0
2019-05-24 14:45:00,95.15,95.3,95.15,95.23,48460.0,85.2618,85.3962,85.2618,85.3335,48460.0
2019-05-24 14:50:00,95.23,95.24,95.03,95.04,70181.0,85.3335,85.3424,85.1542,85.1632,70181.0
2019-05-24 14:55:00,95.05,95.07,95.04,95.04,40748.0,85.1722,85.1901,85.1632,85.1632,40748.0
2019-05-24 15:00:00,95.05,95.22,95.04,95.22,89067.0,85.1722,85.3245,85.1632,85.3245,89067.0
2019-05-24 15:05:00,95.22,95.28,95.13,95.19,50431.0,85.3245,85.3783,85.2439,85.2976,50431.0
2019-05-24 15:10:00,95.19,95.2,95.11,95.15,74185.0,85.2976,85.3066,85.2259,85.2618,74185.0
2019-05-24 15:15:00,95.15,95.21,95.11,95.2,41689.0,85.2618,85.3155,85.2259,85.3066,41689.0
2019-05-24 15:20:00,95.19,95.2,95.13,95.14,68584.0,85.2976,85.3066,85.2439,85.2528,68584.0
2019-05-24 15:25:00,95.14,95.17,95.1,95.15,54401.0,85.2528,85.2797,85.217,85.2618,54401.0
2019-05-24 15:30:00,95.15,95.16,95.09,95.14,50317.0,85.2618,85.2707,85.208,85.2528,50317.0
2019-05-24 15:35:00,95.16,95.2,95.13,95.16,98522.0,85.2707,85.3066,85.2439,85.2707,98522.0
2019-05-24 15:40:00,95.16,95.41,95.15,95.41,101459.0,85.2707,85.4948,85.2618,85.4948,101459.0
2019-05-24 15:45:00,95.41,95.41,95.26,95.28,101997.0,85.4948,85.4948,85.3603,85.3783,101997.0
2019-05-24 15:50:00,95.29,95.47,95.22,95.47,132790.0,85.3872,85.5485,85.3245,85.5485,132790.0
2019-05-24 15:55:00,95.44,95.55,95.3,95.39,339301.0,85.5216,85.6202,85.3962,85.4768,339301.0
2019-05-28 09:30:00,95.19,95.48,95.1,95.22,123107.0,85.2976,85.5575,85.217,85.3245,123107.0
2019-05-28 09:35:00,95.21,95.68,95.17,95.18,87196.0,85.3155,85.7367,85.2797,85.2887,87196.0
2019-05-28 09:40:00,95.18,95.28,94.9,94.98,65963.0,85.2887,85.3783,85.0378,85.1094,65963.0
2019-05-28 09:45:00,95.0,95.37,94.97,95.32,65258.0,85.1274,85.4589,85.1005,85.4141,65258.0
2019-05-28 09:50:00,95.28,95.29,95.1,95.22,40624.0,85.3783,85.3872,85.217,85.3245,40624.0
2019-05-28 09:55:00,95.23,95.25,94.8,94.8,50832.0,85.3335,85.3514,84.9481,84.9481,50832.0
2019-05-28 10:00:00,94.87,94.91,94.71,94.81,37364.0,85.0109,85.0467,84.8675,84.9571,37364.0
2019-05-28 10:05:00,94.8,94.9,94.52,94.56,44327.0,84.9481,85.0378,84.6972,84.7331,44327.0
2019-05-28 10:10:00,94.57,94.68,94.52,94.57,106955.0,84.7421,84.8406,84.6972,84.7421,106955.0
2019-05-28 10:15:00,94.57,94.63,94.1,94.15,208686.0,84.7421,84.7958,84.3209,84.3657,208686.0
2019-05-28 10:20:00,94.14,94.17,93.8,93.98,207993.0,84.3567,84.3836,84.0521,84.2134,207993.0
2019-05-28 10:25:00,94.0,94.11,93.88,94.0,89189.0,84.2313,84.3299,84.1238,84.2313,89189.0
2019-05-28 10:30:00,93.99,94.15,93.81,93.84,93315.0,84.2223,84.3657,84.061,84.0879,93315.0
2019-05-28 10:35:00,93.87,93.91,93.64,93.64,82939.0,84.1148,84.1506,83.9087,83.9087,82939.0
2019-05-28 10:40:00,93.65,93.81,93.54,93.77,86090.0,83.9177,84.061,83.8191,84.0252,86090.0
2019-05-28 10:45:00,93.76,93.94,93.61,93.91,80367.0,84.0162,84.1775,83.8818,84.1506,80367.0
2019-05-28 10:50:00,93.91,93.97,93.62,93.63,133171.0,84.1506,84.2044,83.8908,83.8997,133171.0
2019-05-28 10:55:00,93.61,93.8,93.57,93.67,95240.0,83.8818,84.0521,83.846,83.9356,95240.0
2019-05-28 11:00:00,93.67,93.88,93.58,93.62,125535.0,83.9356,84.1238,83.8549,83.8908,125535.0
2019-05-28 11:05:00,93.6,93.72,93.32,93.56,189739.0,83.8729,83.9804,83.622,83.837,189739.0
2019-05-28 11:10:00,93.57,93.75,93.44,93.73,55341.0,83.846,84.0073,83.7295,83.9893,55341.0
2019-05-28 11:15:00,93.74,93.9,93.7,93.85,68170.0,83.9983,84.1417,83.9625,84.0969,68170.0
2019-05-28 11:20:00,93.85,93.88,93.56,93.56,51035.0,84.0969,84.1238,83.837,83.837,51035.0
2019-05-28 11:25:00,93.56,93.74,93.54,93.58,53104.0,83.837,83.9983,83.8191,83.8549,53104.0
2019-05-28 11:30:00,93.59,93.59,93.21,93.34,97926.0,83.8639,83.8639,83.5234,83.6399,97926.0
2019-05-28 11:35:00,93.33,93.45,93.26,93.42,52343.0,83.6309,83.7384,83.5682,83.7116,52343.0
2019-05-28 11:40:00,93.4,93.54,93.38,93.46,71973.0,83.6936,83.8191,83.6757,83.7474,71973.0
2019-05-28 11:45:00,93.46,93.48,93.34,93.34,42636.0,83.7474,83.7653,83.6399,83.6399,42636.0
2019-05-28 11:50:00,93.35,93.36,93.02,93.13,82219.0,83.6488,83.6578,83.3531,83.4517,82219.0
2019-05-28 11:55:00,93.14,93.24,93.08,93.08,48282.0,83.4607,83.5503,83.4069,83.4069,48282.0
2019-05-28 12:00:00,93.1,93.29,93.01,93.26,65185.0,83.4248,83.5951,83.3442,83.5682,65185.0
2019-05-28 12:05:00,93.26,93.35,93.23,93.27,36817.0,83.5682,83.6488,83.5413,83.5772,36817.0
2019-05-28 12:10:00,93.26,93.44,93.23,93.39,35023.0,83.5682,83.7295,83.5413,83.6847,35023.0
2019-05-28 12:15:00,93.39,93.42,93.24,93.38,151181.0,83.6847,83.7116,83.5503,83.6757,151181.0
2019-05-28 12:20:00,93.38,93.59,93.37,93.55,63993.0,83.6757,83.8639,83.6668,83.8281,63993.0
2019-05-28 12:25:00,93.54,93.56,93.42,93.42,43297.0,83.8191,83.837,83.7116,83.7116,43297.0
2019-05-28 12:30:00,93.42,93.46,93.28,93.39,97712.0,83.7116,83.7474,83.5861,83.6847,97712.0
2019-05-28 12:35:00,93.38,93.46,93.36,93.44,49499.0,83.6757,83.7474,83.6578,83.7295,49499.0
2019-05-28 12:40:00,93.45,93.46,93.36,93.37,57030.0,83.7384,83.7474,83.6578,83.6668,57030.0
2019-05-28 12:45:00,93.37,93.37,93.17,93.18,61562.0,83.6668,83.6668,83.4875,83.4965,61562.0
2019-05-28 12:50:00,93.19,93.2,93.08,93.08,49418.0,83.5055,83.5144,83.4069,83.4069,49418.0
2019-05-28 12:55:00,93.09,93.15,92.96,92.97,88339.0,83.4159,83.4696,83.2994,83.3083,88339.0
2019-05-28 13:00:00,92.97,93.09,92.97,93.07,111615.0,83.3083,83.4159,83.3083,83.3979,111615.0
2019-05-28 13:05:00,93.07,93.12,93.03,93.03,119545.0,83.3979,83.4427,83.3621,83.3621,119545.0
2019-05-28 13:10:00,93.04,93.05,92.82,92.85,74343.0,83.3711,83.38,83.1739,83.2008,74343.0
2019-05-28 13:15:00,92.84,93.07,92.84,93.0,118078.0,83.1918,83.3979,83.1918,83.3352,118078.0
2019-05-28 13:20:00,93.01,93.05,92.9,92.94,96343.0,83.3442,83.38,83.2456,83.2814,96343.0
2019-05-28 13:25:00,92.94,93.01,92.93,92.98,65013.0,83.2814,83.3442,83.2725,83.3173,65013.0
2019-05-28 13:30:00,92.98,93.02,92.95,92.97,59524.0,83.3173,83.3531,83.2904,83.3083,59524.0
2019-05-28 13:35:00,92.98,93.07,92.96,93.03,91597.0,83.3173,83.3979,83.2994,83.3621,91597.0
2019-05-28 13:40:00,93.02,93.03,92.92,92.99,73864.0,83.3531,83.3621,83.2635,83.3262,73864.0
2019-05-28 13:45:00,93.0,93.06,92.95,92.99,61302.0,83.3352,83.389,83.2904,83.3262,61302.0
2019-05-28 13:50:00,93.0,93.01,92.93,92.94,29424.0,83.3352,83.3442,83.2725,83.2814,29424.0
2019-05-28 13:55:00,92.95,93.05,92.94,92.95,26726.0,83.2904,83.38,83.2814,83.2904,26726.0
2019-05-28 14:00:00,92.94,92.94,92.45,92.45,100121.0,83.2814,83.2814,82.8424,82.8424,100121.0
2019-05-28 14:05:00,92.46,92.67,92.44,92.66,69520.0,82.8513,83.0395,82.8334,83.0305,69520.0
2019-05-28 14:10:00,92.67,92.78,92.45,92.46,111296.0,83.0395,83.1381,82.8424,82.8513,111296.0
2019-05-28 14:15:00,92.45,92.63,92.43,92.58,74219.0,82.8424,83.0037,82.8244,82.9589,74219.0
2019-05-28 14:20:00,92.57,92.64,92.54,92.62,47575.0,82.9499,83.0126,82.923,82.9947,47575.0
2019-05-28 14:25:00,92.62,92.66,92.44,92.45,62294.0,82.9947,83.0305,82.8334,82.8424,62294.0
2019-05-28 14:30:00,92.44,92.53,92.39,92.49,70778.0,82.8334,82.9141,82.7886,82.8782,70778.0
2019-05-28 14:35:00,92.48,92.5,92.27,92.29,61415.0,82.8692,82.8872,82.6811,82.699,61415.0
2019-05-28 14:40:00,92.3,92.32,92.02,92.08,102783.0,82.708,82.7259,82.4571,82.5108,102783.0
2019-05-28 14:45:00,92.1,92.24,92.08,92.12,69862.0,82.5287,82.6542,82.5108,82.5467,69862.0
2019-05-28 14:50:00,92.11,92.12,91.92,91.94,132743.0,82.5377,82.5467,82.3674,82.3854,132743.0
2019-05-28 14:55:00,91.94,92.01,91.94,91.94,101328.0,82.3854,82.4481,82.3854,82.3854,101328.0
2019-05-28 15:00:00,91.93,92.03,91.88,91.98,254135.0,82.3764,82.466,82.3316,82.4212,254135.0
2019-05-28 15:05:00,91.98,92.15,91.92,91.94,74677.0,82.4212,82.5735,82.3674,82.3854,74677.0
2019-05-28 15:10:00,91.94,92.02,91.89,91.98,65822.0,82.3854,82.4571,82.3406,82.4212,65822.0
2019-05-28 15:15:00,91.97,92.08,91.89,91.95,86853.0,82.4123,82.5108,82.3406,82.3943,86853.0
2019-05-28 15:20:00,91.95,92.02,91.89,91.95,153924.0,82.3943,82.4571,82.3406,82.3943,153924.0
2019-05-28 15:25:00,91.96,92.09,91.91,92.09,110599.0,82.4033,82.5198,82.3585,82.5198,110599.0
2019-05-28 15:30:00,92.09,92.18,91.94,91.94,176197.0,82.5198,82.6004,82.3854,82.3854,176197.0
2019-05-28 15:35:00,91.94,92.0,91.84,91.98,123418.0,82.3854,82.4391,82.2958,82.4212,123418.0
2019-05-28 15:40:00,91.98,91.99,91.67,91.7,197158.0,82.4212,82.4302,82.1434,82.1703,197158.0
2019-05-28 15:45:00,91.7,92.0,91.68,91.87,243644.0,82.1703,82.4391,82.1524,82.3226,243644.0
2019-05-28 15:50:00,91.87,91.99,91.83,91.92,333728.0,82.3226,82.4302,82.2868,82.3674,333728.0
2019-05-28 15:55:00,91.91,91.97,91.83,91.84,423221.0,82.3585,82.4123,82.2868,82.2958,423221.0
2019-05-29 09:30:00,91.81,92.3,91.6,92.13,380812.0,82.2689,82.708,82.0807,82.5556,380812.0
2019-05-29 09:35:00,92.13,92.83,92.03,92.8,279182.0,82.5556,83.1829,82.466,83.156,279182.0
2019-05-29 09:40:00,92.85,93.36,92.8,93.19,242845.0,83.2008,83.6578,83.156,83.5055,242845.0
2019-05-29 09:45:00,93.15,93.35,92.87,93.2,299001.0,83.4696,83.6488,83.2187,83.5144,299001.0
2019-05-29 09:50:00,93.21,93.28,92.88,92.92,156426.0,83.5234,83.5861,83.2277,83.2635,156426.0
2019-05-29 09:55:00,92.93,93.01,92.76,93.01,72821.0,83.2725,83.3442,83.1202,83.3442,72821.0
2019-05-29 10:00:00,93.01,93.31,92.93,93.27,108800.0,83.3442,83.613,83.2725,83.5772,108800.0
2019-05-29 10:05:00,93.28,93.28,92.81,92.94,128186.0,83.5861,83.5861,83.165,83.2814,128186.0
2019-05-29 10:10:00,92.95,93.06,92.91,93.04,77832.0,83.2904,83.389,83.2546,83.3711,77832.0
2019-05-29 10:15:00,93.07,93.31,93.05,93.07,122231.0,83.3979,83.613,83.38,83.3979,122231.0
2019-05-29 10:20:00,93.08,93.31,93.08,93.17,95121.0,83.4069,83.613,83.4069,83.4875,95121.0
2019-05-29 10:25:00,93.16,93.26,93.06,93.2,233069.0,83.4786,83.5682,83.389,83.5144,233069.0
2019-05-29 10:30:00,93.2,93.4,93.12,93.39,95573.0,83.5144,83.6936,83.4427,83.6847,95573.0
2019-05-29 10:35:00,93.38,93.73,93.38,93.51,93305.0,83.6757,83.9893,83.6757,83.7922,93305.0
2019-05-29 10:40:00,93.5,93.51,93.32,93.33,130082.0,83.7832,83.7922,83.622,83.6309,130082.0
2019-05-29 10:45:00,93.32,93.34,93.12,93.26,105448.0,83.622,83.6399,83.4427,83.5682,105448.0
2019-05-29 10:50:00,93.27,93.3,93.06,93.08,87450.0,83.5772,83.604,83.389,83.4069,87450.0
2019-05-29 10:55:00,93.09,93.12,92.83,92.84,99036.0,83.4159,83.4427,83.1829,83.1918,99036.0
2019-05-29 11:00:00,92.85,93.07,92.77,92.86,90129.0,83.2008,83.3979,83.1291,83.2098,90129.0
2019-05-29 11:05:00,92.86,93.06,92.81,92.99,68316.0,83.2098,83.389,83.165,83.3262,68316.0
2019-05-29 11:10:00,93.01,93.02,92.73,92.77,75101.0,83.3442,83.3531,83.0933,83.1291,75101.0
2019-05-29 11:15:00,92.79,92.83,92.72,92.75,47579.0,83.147,83.1829,83.0843,83.1112,47579.0
2019-05-29 11:20:00,92.75,92.79,92.62,92.7,49882.0,83.1112,83.147,82.9947,83.0664,49882.0
2019-05-29 11:25:00,92.69,92.79,92.63,92.71,41363.0,83.0574,83.147,83.0037,83.0753,41363.0
2019-05-29 11:30:00,92.72,92.86,92.65,92.85,45276.0,83.0843,83.2098,83.0216,83.2008,45276.0
2019-05-29 11:35:00,92.86,92.91,92.6,92.61,52755.0,83.2098,83.2546,82.9768,82.9857,52755.0
2019-05-29 11:40:00,92.6,92.61,92.21,92.28,97214.0,82.9768,82.9857,82.6273,82.69,97214.0
2019-05-29 11:45:00,92.29,92.38,92.15,92.38,40884.0,82.699,82.7796,82.5735,82.7796,40884.0
2019-05-29 11:50:00,92.37,92.4,92.26,92.31,40884.0,82.7707,82.7976,82.6721,82.7169,40884.0
2019-05-29 11:55:00,92.32,92.37,92.11,92.27,52075.0,82.7259,82.7707,82.5377,82.6811,52075.0
2019-05-29 12:00:00,92.26,92.46,92.23,92.45,39598.0,82.6721,82.8513,82.6452,82.8424,39598.0
2019-05-29 12:05:00,92.46,92.69,92.38,92.66,36141.0,82.8513,83.0574,82.7796,83.0305,36141.0
2019-05-29 12:10:00,92.66,92.72,92.58,92.71,34259.0,83.0305,83.0843,82.9589,83.0753,34259.0
2019-05-29 12:15:00,92.72,92.82,92.67,92.74,42997.0,83.0843,83.1739,83.0395,83.1022,42997.0
2019-05-29 12:20:00,92.74,92.8,92.69,92.79,31551.0,83.1022,83.156,83.0574,83.147,31551.0
2019-05-29 12:25:00,92.79,92.96,92.78,92.93,78024.0,83.147,83.2994,83.1381,83.2725,78024.0
2019-05-29 12:30:00,92.92,93.01,92.85,92.94,61457.0,83.2635,83.3442,83.2008,83.2814,61457.0
2019-05-29 12:35:00,92.92,92.98,92.85,92.91,36064.0,83.2635,83.3173,83.2008,83.2546,36064.0
2019-05-29 12:40:00,92.92,92.93,92.86,92.87,61132.0,83.2635,83.2725,83.2098,83.2187,61132.0
2019-05-29 12:45:00,92.87,92.92,92.75,92.79,87361.0,83.2187,83.2635,83.1112,83.147,87361.0
2019-05-29 12:50:00,92.82,92.89,92.78,92.85,24162.0,83.1739,83.2366,83.1381,83.2008,24162.0
2019-05-29 12:55:00,92.85,92.85,92.69,92.71,36586.0,83.2008,83.2008,83.0574,83.0753,36586.0
2019-05-29 13:00:00,92.72,92.75,92.63,92.67,34693.0,83.0843,83.1112,83.0037,83.0395,34693.0
2019-05-29 13:05:00,92.67,93.01,92.63,93.0,86550.0,83.0395,83.3442,83.0037,83.3352,86550.0
2019-05-29 13:10:00,93.0,93.02,92.8,92.84,116853.0,83.3352,83.3531,83.156,83.1918,116853.0
2019-05-29 13:15:00,92.84,92.85,92.7,92.74,34020.0,83.1918,83.2008,83.0664,83.1022,34020.0
2019-05-29 13:20:00,92.73,92.76,92.66,92.66,42580.0,83.0933,83.1202,83.0305,83.0305,42580.0
2019-05-29 13:25:00,92.68,92.81,92.66,92.79,94737.0,83.0485,83.165,83.0305,83.147,94737.0
2019-05-29 13:30:00,92.79,92.83,92.71,92.77,69468.0,83.147,83.1829,83.0753,83.1291,69468.0
2019-05-29 13:35:00,92.76,92.87,92.74,92.81,38905.0,83.1202,83.2187,83.1022,83.165,38905.0
2019-05-29 13:40:00,92.82,92.87,92.75,92.76,34954.0,83.1739,83.2187,83.1112,83.1202,34954.0
2019-05-29 13:45:00,92.77,92.91,92.77,92.88,41928.0,83.1291,83.2546,83.1291,83.2277,41928.0
2019-05-29 13:50:00,92.89,92.93,92.82,92.86,45677.0,83.2366,83.2725,83.1739,83.2098,45677.0
2019-05-29 13:55:00,92.87,92.95,92.85,92.89,36682.0,83.2187,83.2904,83.2008,83.2366,36682.0
2019-05-29 14:00:00,92.89,93.01,92.89,92.92,39575.0,83.2366,83.3442,83.2366,83.2635,39575.0
2019-05-29 14:05:00,92.92,93.03,92.9,92.95,52332.0,83.2635,83.3621,83.2456,83.2904,52332.0
2019-05-29 14:10:00,92.94,93.09,92.89,93.09,103175.0,83.2814,83.4159,83.2366,83.4159,103175.0
2019-05-29 14:15:00,93.09,93.09,92.94,92.99,47324.0,83.4159,83.4159,83.2814,83.3262,47324.0
2019-05-29 14:20:00,92.99,93.15,92.96,93.14,51877.0,83.3262,83.4696,83.2994,83.4607,51877.0
2019-05-29 14:25:00,93.15,93.37,93.11,93.35,33558.0,83.4696,83.6668,83.4338,83.6488,33558.0
2019-05-29 14:30:00,93.35,93.35,93.18,93.28,47339.0,83.6488,83.6488,83.4965,83.5861,47339.0
2019-05-29 14:35:00,93.27,93.29,93.01,93.04,73634.0,83.5772,83.5951,83.3442,83.3711,73634.0
2019-05-29 14:40:00,93.04,93.08,92.99,93.01,51634.0,83.3711,83.4069,83.3262,83.3442,51634.0
2019-05-29 14:45:00,93.02,93.24,93.02,93.21,54943.0,83.3531,83.5503,83.3531,83.5234,54943.0
2019-05-29 14:50:00,93.21,93.21,93.04,93.19,67551.0,83.5234,83.5234,83.3711,83.5055,67551.0
2019-05-29 14:55:00,93.19,93.44,93.16,93.39,66201.0,83.5055,83.7295,83.4786,83.6847,66201.0
2019-05-29 15:00:00,93.39,93.39,93.13,93.23,61566.0,83.6847,83.6847,83.4517,83.5413,61566.0
2019-05-29 15:05:00,93.22,93.25,93.15,93.2,77612.0,83.5323,83.5592,83.4696,83.5144,77612.0
2019-05-29 15:10:00,93.19,93.23,93.16,93.19,82262.0,83.5055,83.5413,83.4786,83.5055,82262.0
2019-05-29 15:15:00,93.19,93.22,93.11,93.13,86660.0,83.5055,83.5323,83.4338,83.4517,86660.0
2019-05-29 15:20:00,93.12,93.16,93.05,93.09,91774.0,83.4427,83.4786,83.38,83.4159,91774.0
2019-05-29 15:25:00,93.09,93.31,93.08,93.3,83791.0,83.4159,83.613,83.4069,83.604,83791.0
2019-05-29 15:30:00,93.31,93.52,93.26,93.52,125150.0,83.613,83.8012,83.5682,83.8012,125150.0
2019-05-29 15:35:00,93.53,93.75,93.51,93.68,149044.0,83.8101,84.0073,83.7922,83.9445,149044.0
2019-05-29 15:40:00,93.67,93.76,93.64,93.7,134525.0,83.9356,84.0162,83.9087,83.9625,134525.0
2019-05-29 15:45:00,93.68,93.68,93.44,93.44,131183.0,83.9445,83.9445,83.7295,83.7295,131183.0
2019-05-29 15:50:00,93.44,93.44,93.16,93.25,231178.0,83.7295,83.7295,83.4786,83.5592,231178.0
2019-05-29 15:55:00,93.25,93.4,93.16,93.21,507757.0,83.5592,83.6936,83.4786,83.5234,507757.0
2019-05-30 09:30:00,93.84,94.19,93.78,94.04,84306.0,84.0879,84.4015,84.0342,84.2671,84306.0
2019-05-30 09:35:00,94.08,94.46,94.04,94.36,204261.0,84.303,84.6435,84.2671,84.5539,204261.0
2019-05-30 09:40:00,94.34,94.71,94.28,94.69,124146.0,84.536,84.8675,84.4822,84.8496,124146.0
2019-05-30 09:45:00,94.68,94.73,94.42,94.65,65366.0,84.8406,84.8854,84.6076,84.8137,65366.0
2019-05-30 09:50:00,94.66,94.73,94.51,94.7,68248.0,84.8227,84.8854,84.6883,84.8585,68248.0
2019-05-30 09:55:00,94.68,94.73,94.57,94.61,52197.0,84.8406,84.8854,84.7421,84.7779,52197.0
2019-05-30 10:00:00,94.61,94.65,94.32,94.42,78235.0,84.7779,84.8137,84.518,84.6076,78235.0
2019-05-30 10:05:00,94.4,94.41,94.05,94.14,46639.0,84.5897,84.5987,84.2761,84.3567,46639.0
2019-05-30 10:10:00,94.12,94.32,94.12,94.26,52664.0,84.3388,84.518,84.3388,84.4643,52664.0
2019-05-30 10:15:00,94.19,94.36,94.18,94.31,91017.0,84.4015,84.5539,84.3926,84.5091,91017.0
2019-05-30 10:20:00,94.28,94.29,94.04,94.1,51348.0,84.4822,84.4912,84.2671,84.3209,51348.0
2019-05-30 10:25:00,94.09,94.21,94.09,94.18,26446.0,84.3119,84.4195,84.3119,84.3926,26446.0
2019-05-30 10:30:00,94.19,94.51,94.18,94.48,33688.0,84.4015,84.6883,84.3926,84.6614,33688.0
2019-05-30 10:35:00,94.46,94.59,94.37,94.42,40916.0,84.6435,84.76,84.5628,84.6076,40916.0
2019-05-30 10:40:00,94.43,94.43,94.25,94.27,20479.0,84.6166,84.6166,84.4553,84.4732,20479.0
2019-05-30 10:45:00,94.27,94.29,94.16,94.17,22804.0,84.4732,84.4912,84.3747,84.3836,22804.0
2019-05-30 10:50:00,94.16,94.2,93.92,93.95,48415.0,84.3747,84.4105,84.1596,84.1865,48415.0
2019-05-30 10:55:00,93.96,94.17,93.93,94.15,36631.0,84.1954,84.3836,84.1686,84.3657,36631.0
2019-05-30 11:00:00,94.13,94.2,93.92,94.02,32376.0,84.3478,84.4105,84.1596,84.2492,32376.0
2019-05-30 11:05:00,94.01,94.15,93.98,94.15,43920.0,84.2402,84.3657,84.2134,84.3657,43920.0
2019-05-30 11:10:00,94.16,94.2,94.09,94.19,25650.0,84.3747,84.4105,84.3119,84.4015,25650.0
2019-05-30 11:15:00,94.18,94.24,94.05,94.07,24843.0,84.3926,84.4463,84.2761,84.294,24843.0
2019-05-30 11:20:00,94.07,94.11,93.93,93.95,104479.0,84.294,84.3299,84.1686,84.1865,104479.0
2019-05-30 11:25:00,93.97,94.05,93.91,93.97,43278.0,84.2044,84.2761,84.1506,84.2044,43278.0
2019-05-30 11:30:00,93.97,94.02,93.8,93.87,58329.0,84.2044,84.2492,84.0521,84.1148,58329.0
2019-05-30 11:35:00,93.89,94.08,93.89,93.99,49245.0,84.1327,84.303,84.1327,84.2223,49245.0
2019-05-30 11:40:00,94.0,94.13,93.94,93.99,44071.0,84.2313,84.3478,84.1775,84.2223,44071.0
2019-05-30 11:45:00,93.98,94.03,93.94,94.02,37524.0,84.2134,84.2582,84.1775,84.2492,37524.0
2019-05-30 11:50:00,94.03,94.06,93.86,94.03,39647.0,84.2582,84.2851,84.1058,84.2582,39647.0
2019-05-30 11:55:00,94.03,94.16,93.96,94.11,56468.0,84.2582,84.3747,84.1954,84.3299,56468.0
2019-05-30 12:00:00,94.1,94.13,94.02,94.08,41461.0,84.3209,84.3478,84.2492,84.303,41461.0
2019-05-30 12:05:00,94.06,94.11,94.02,94.06,29383.0,84.2851,84.3299,84.2492,84.2851,29383.0
2019-05-30 12:10:00,94.06,94.11,93.99,94.01,18285.0,84.2851,84.3299,84.2223,84.2402,18285.0
2019-05-30 12:15:00,94.06,94.11,94.05,94.08,24297.0,84.2851,84.3299,84.2761,84.303,24297.0
2019-05-30 12:20:00,94.06,94.09,94.0,94.07,32988.0,84.2851,84.3119,84.2313,84.294,32988.0
2019-05-30 12:25:00,94.09,94.09,93.87,93.89,21204.0,84.3119,84.3119,84.1148,84.1327,21204.0
2019-05-30 12:30:00,93.88,94.02,93.88,93.98,25893.0,84.1238,84.2492,84.1238,84.2134,25893.0
2019-05-30 12:35:00,93.97,94.17,93.97,94.14,39870.0,84.2044,84.3836,84.2044,84.3567,39870.0
2019-05-30 12:40:00,94.15,94.22,94.05,94.21,104598.0,84.3657,84.4284,84.2761,84.4195,104598.0
2019-05-30 12:45:00,94.21,94.23,94.19,94.22,36231.0,84.4195,84.4374,84.4015,84.4284,36231.0
2019-05-30 12:50:00,94.22,94.3,94.2,94.25,40543.0,84.4284,84.5001,84.4105,84.4553,40543.0
2019-05-30 12:55:00,94.25,94.26,94.1,94.17,45615.0,84.4553,84.4643,84.3209,84.3836,45615.0
2019-05-30 13:00:00,94.18,94.2,93.97,93.97,34843.0,84.3926,84.4105,84.2044,84.2044,34843.0
2019-05-30 13:05:00,93.97,94.06,93.95,94.05,22822.0,84.2044,84.2851,84.1865,84.2761,22822.0
2019-05-30 13:10:00,94.04,94.05,94.0,94.02,20473.0,84.2671,84.2761,84.2313,84.2492,20473.0
2019-05-30 13:15:00,94.03,94.06,93.97,94.01,29594.0,84.2582,84.2851,84.2044,84.2402,29594.0
2019-05-30 13:20:00,94.0,94.06,93.91,93.91,26291.0,84.2313,84.2851,84.1506,84.1506,26291.0
2019-05-30 13:25:00,93.9,94.02,93.85,94.02,44672.0,84.1417,84.2492,84.0969,84.2492,44672.0
2019-05-30 13:30:00,94.01,94.01,93.86,93.89,21079.0,84.2402,84.2402,84.1058,84.1327,21079.0
2019-05-30 13:35:00,93.89,93.98,93.84,93.94,21092.0,84.1327,84.2134,84.0879,84.1775,21092.0
2019-05-30 13:40:00,93.92,93.95,93.87,93.88,17190.0,84.1596,84.1865,84.1148,84.1238,17190.0
2019-05-30 13:45:00,93.88,93.9,93.85,93.87,18683.0,84.1238,84.1417,84.0969,84.1148,18683.0
2019-05-30 13:50:00,93.86,93.95,93.84,93.88,21462.0,84.1058,84.1865,84.0879,84.1238,21462.0
2019-05-30 13:55:00,93.87,94.02,93.84,93.98,16958.0,84.1148,84.2492,84.0879,84.2134,16958.0
2019-05-30 14:00:00,93.99,94.11,93.97,93.97,20542.0,84.2223,84.3299,84.2044,84.2044,20542.0
2019-05-30 14:05:00,93.98,94.02,93.96,93.97,24755.0,84.2134,84.2492,84.1954,84.2044,24755.0
2019-05-30 14:10:00,93.97,94.05,93.89,93.9,17963.0,84.2044,84.2761,84.1327,84.1417,17963.0
2019-05-30 14:15:00,93.91,93.93,93.83,93.89,24197.0,84.1506,84.1686,84.079,84.1327,24197.0
2019-05-30 14:20:00,93.88,93.91,93.67,93.69,23054.0,84.1238,84.1506,83.9356,83.9535,23054.0
2019-05-30 14:25:00,93.68,93.74,93.62,93.65,23599.0,83.9445,83.9983,83.8908,83.9177,23599.0
2019-05-30 14:30:00,93.65,93.66,93.59,93.62,17240.0,83.9177,83.9266,83.8639,83.8908,17240.0
2019-05-30 14:35:00,93.62,93.63,93.45,93.46,34702.0,83.8908,83.8997,83.7384,83.7474,34702.0
2019-05-30 14:40:00,93.46,93.55,93.42,93.42,26869.0,83.7474,83.8281,83.7116,83.7116,26869.0
2019-05-30 14:45:00,93.42,93.53,93.4,93.49,45805.0,83.7116,83.8101,83.6936,83.7743,45805.0
2019-05-30 14:50:00,93.5,93.62,93.47,93.59,25944.0,83.7832,83.8908,83.7564,83.8639,25944.0
2019-05-30 14:55:00,93.59,93.73,93.59,93.73,27822.0,83.8639,83.9893,83.8639,83.9893,27822.0
2019-05-30 15:00:00,93.72,93.72,93.52,93.53,30784.0,83.9804,83.9804,83.8012,83.8101,30784.0
2019-05-30 15:05:00,93.53,93.58,93.39,93.57,40400.0,83.8101,83.8549,83.6847,83.846,40400.0
2019-05-30 15:10:00,93.56,93.74,93.54,93.72,40526.0,83.837,83.9983,83.8191,83.9804,40526.0
2019-05-30 15:15:00,93.73,93.79,93.65,93.75,48672.0,83.9893,84.0431,83.9177,84.0073,48672.0
2019-05-30 15:20:00,93.73,93.89,93.7,93.86,31878.0,83.9893,84.1327,83.9625,84.1058,31878.0
2019-05-30 15:25:00,93.86,93.93,93.78,93.84,47112.0,84.1058,84.1686,84.0342,84.0879,47112.0
2019-05-30 15:30:00,93.83,93.84,93.74,93.83,57386.0,84.079,84.0879,83.9983,84.079,57386.0
2019-05-30 15:35:00,93.82,94.14,93.82,94.0,54272.0,84.07,84.3567,84.07,84.2313,54272.0
2019-05-30 15:40:00,94.0,94.08,93.83,93.9,99446.0,84.2313,84.303,84.079,84.1417,99446.0
2019-05-30 15:45:00,93.89,94.01,93.84,93.99,82049.0,84.1327,84.2402,84.0879,84.2223,82049.0
2019-05-30 15:50:00,93.99,94.01,93.92,94.0,233612.0,84.2223,84.2402,84.1596,84.2313,233612.0
2019-05-30 15:55:00,94.0,94.03,93.83,93.89,322247.0,84.2313,84.2582,84.079,84.1327,322247.0
2019-05-31 09:30:00,92.5,92.85,92.3,92.68,104913.0,82.8872,83.2008,82.708,83.0485,104913.0
2019-05-31 09:35:00,92.65,93.01,92.61,92.76,63404.0,83.0216,83.3442,82.9857,83.1202,63404.0
2019-05-31 09:40:00,92.75,92.75,92.29,92.61,67739.0,83.1112,83.1112,82.699,82.9857,67739.0
2019-05-31 09:45:00,92.59,92.8,92.59,92.7,43940.0,82.9678,83.156,82.9678,83.0664,43940.0
2019-05-31 09:50:00,92.68,92.93,92.64,92.93,41721.0,83.0485,83.2725,83.0126,83.2725,41721.0
2019-05-31 09:55:00,92.95,93.1,92.91,93.1,26107.0,83.2904,83.4248,83.2546,83.4248,26107.0
2019-05-31 10:00:00,93.12,93.47,93.12,93.37,41269.0,83.4427,83.7564,83.4427,83.6668,41269.0
2019-05-31 10:05:00,93.37,93.47,93.29,93.31,38420.0,83.6668,83.7564,83.5951,83.613,38420.0
2019-05-31 10:10:00,93.31,93.39,93.11,93.11,55312.0,83.613,83.6847,83.4338,83.4338,55312.0
2019-05-31 10:15:00,93.12,93.17,93.02,93.05,59673.0,83.4427,83.4875,83.3531,83.38,59673.0
2019-05-31 10:20:00,93.05,93.36,93.05,93.25,61277.0,83.38,83.6578,83.38,83.5592,61277.0
2019-05-31 10:25:00,93.27,93.31,93.17,93.28,52399.0,83.5772,83.613,83.4875,83.5861,52399.0
2019-05-31 10:30:00,93.29,93.37,93.15,93.2,76738.0,83.5951,83.6668,83.4696,83.5144,76738.0
2019-05-31 10:35:00,93.19,93.3,93.13,93.19,77693.0,83.5055,83.604,83.4517,83.5055,77693.0
2019-05-31 10:40:00,93.2,93.22,92.88,92.88,67204.0,83.5144,83.5323,83.2277,83.2277,67204.0
2019-05-31 10:45:00,92.87,93.0,92.87,93.0,49880.0,83.2187,83.3352,83.2187,83.3352,49880.0
2019-05-31 10:50:00,93.0,93.02,92.93,92.96,99863.0,83.3352,83.3531,83.2725,83.2994,99863.0
2019-05-31 10:55:00,92.97,92.98,92.8,92.83,30090.0,83.3083,83.3173,83.156,83.1829,30090.0
2019-05-31 11:00:00,92.82,93.17,92.79,93.0,93240.0,83.1739,83.4875,83.147,83.3352,93240.0
2019-05-31 11:05:00,93.0,93.1,92.95,93.04,38855.0,83.3352,83.4248,83.2904,83.3711,38855.0
2019-05-31 11:10:00,93.01,93.11,92.98,93.06,49210.0,83.3442,83.4338,83.3173,83.389,49210.0
2019-05-31 11:15:00,93.06,93.14,93.03,93.09,40901.0,83.389,83.4607,83.3621,83.4159,40901.0
2019-05-31 11:20:00,93.09,93.27,93.03,93.14,69766.0,83.4159,83.5772,83.3621,83.4607,69766.0
2019-05-31 11:25:00,93.14,93.45,93.13,93.44,47982.0,83.4607,83.7384,83.4517,83.7295,47982.0
2019-05-31 11:30:00,93.44,93.57,93.43,93.49,45778.0,83.7295,83.846,83.7205,83.7743,45778.0
2019-05-31 11:35:00,93.5,93.73,93.5,93.73,46881.0,83.7832,83.9893,83.7832,83.9893,46881.0
2019-05-31 11:40:00,93.75,93.82,93.69,93.71,45541.0,84.0073,84.07,83.9535,83.9714,45541.0
2019-05-31 11:45:00,93.7,93.87,93.7,93.8,50051.0,83.9625,84.1148,83.9625,84.0521,50051.0
2019-05-31 11:50:00,93.8,93.87,93.73,93.75,38723.0,84.0521,84.1148,83.9893,84.0073,38723.0
2019-05-31 11:55:00,93.74,93.81,93.71,93.79,31727.0,83.9983,84.061,83.9714,84.0431,31727.0
2019-05-31 12:00:00,93.78,93.89,93.76,93.87,34476.0,84.0342,84.1327,84.0162,84.1148,34476.0
2019-05-31 12:05:00,93.87,93.89,93.82,93.89,34749.0,84.1148,84.1327,84.07,84.1327,34749.0
2019-05-31 12:10:00,93.88,93.94,93.84,93.93,51490.0,84.1238,84.1775,84.0879,84.1686,51490.0
2019-05-31 12:15:00,93.91,93.92,93.83,93.9,42145.0,84.1506,84.1596,84.079,84.1417,42145.0
2019-05-31 12:20:00,93.91,93.93,93.76,93.81,29021.0,84.1506,84.1686,84.0162,84.061,29021.0
2019-05-31 12:25:00,93.82,93.83,93.7,93.77,36583.0,84.07,84.079,83.9625,84.0252,36583.0
2019-05-31 12:30:00,93.76,93.83,93.71,93.81,40914.0,84.0162,84.079,83.9714,84.061,40914.0
2019-05-31 12:35:00,93.81,93.92,93.79,93.8,39905.0,84.061,84.1596,84.0431,84.0521,39905.0
2019-05-31 12:40:00,93.8,93.93,93.8,93.89,25220.0,84.0521,84.1686,84.0521,84.1327,25220.0
2019-05-31 12:45:00,93.89,93.97,93.86,93.92,29879.0,84.1327,84.2044,84.1058,84.1596,29879.0
2019-05-31 12:50:00,93.92,93.96,93.88,93.94,22355.0,84.1596,84.1954,84.1238,84.1775,22355.0
2019-05-31 12:55:00,93.92,93.95,93.66,93.67,41822.0,84.1596,84.1865,83.9266,83.9356,41822.0
2019-05-31 13:00:00,93.68,93.77,93.67,93.74,35340.0,83.9445,84.0252,83.9356,83.9983,35340.0
2019-05-31 13:05:00,93.73,93.78,93.72,93.76,78401.0,83.9893,84.0342,83.9804,84.0162,78401.0
2019-05-31 13:10:00,93.77,93.84,93.76,93.82,98500.0,84.0252,84.0879,84.0162,84.07,98500.0
2019-05-31 13:15:00,93.83,93.85,93.77,93.8,42310.0,84.079,84.0969,84.0252,84.0521,42310.0
2019-05-31 13:20:00,93.8,93.84,93.72,93.75,126593.0,84.0521,84.0879,83.9804,84.0073,126593.0
2019-05-31 13:25:00,93.76,93.78,93.68,93.78,28005.0,84.0162,84.0342,83.9445,84.0342,28005.0
2019-05-31 13:30:00,93.78,93.8,93.73,93.77,69476.0,84.0342,84.0521,83.9893,84.0252,69476.0
2019-05-31 13:35:00,93.77,93.79,93.73,93.77,23824.0,84.0252,84.0431,83.9893,84.0252,23824.0
2019-05-31 13:40:00,93.76,93.79,93.74,93.76,23201.0,84.0162,84.0431,83.9983,84.0162,23201.0
2019-05-31 13:45:00,93.76,93.81,93.74,93.75,31636.0,84.0162,84.061,83.9983,84.0073,31636.0
2019-05-31 13:50:00,93.74,93.8,93.71,93.8,39183.0,83.9983,84.0521,83.9714,84.0521,39183.0
2019-05-31 13:55:00,93.82,94.02,93.82,94.0,25787.0,84.07,84.2492,84.07,84.2313,25787.0
2019-05-31 14:00:00,93.99,94.06,93.62,93.63,37162.0,84.2223,84.2851,83.8908,83.8997,37162.0
2019-05-31 14:05:00,93.61,93.64,93.5,93.53,33855.0,83.8818,83.9087,83.7832,83.8101,33855.0
2019-05-31 14:10:00,93.53,93.56,93.41,93.46,28011.0,83.8101,83.837,83.7026,83.7474,28011.0
2019-05-31 14:15:00,93.47,93.5,93.31,93.32,39513.0,83.7564,83.7832,83.613,83.622,39513.0
2019-05-31 14:20:00,93.34,93.39,93.24,93.37,42075.0,83.6399,83.6847,83.5503,83.6668,42075.0
2019-05-31 14:25:00,93.35,93.35,93.12,93.13,97809.0,83.6488,83.6488,83.4427,83.4517,97809.0
2019-05-31 14:30:00,93.12,93.15,93.05,93.06,37707.0,83.4427,83.4696,83.38,83.389,37707.0
2019-05-31 14:35:00,93.05,93.1,92.96,92.98,53647.0,83.38,83.4248,83.2994,83.3173,53647.0
2019-05-31 14:40:00,92.97,93.26,92.95,93.26,83971.0,83.3083,83.5682,83.2904,83.5682,83971.0
2019-05-31 14:45:00,93.27,93.48,93.27,93.34,48997.0,83.5772,83.7653,83.5772,83.6399,48997.0
2019-05-31 14:50:00,93.34,93.49,93.31,93.46,30139.0,83.6399,83.7743,83.613,83.7474,30139.0
2019-05-31 14:55:00,93.46,93.53,93.38,93.38,32928.0,83.7474,83.8101,83.6757,83.6757,32928.0
2019-05-31 15:00:00,93.37,93.4,93.15,93.18,37837.0,83.6668,83.6936,83.4696,83.4965,37837.0
2019-05-31 15:05:00,93.19,93.32,93.18,93.31,37889.0,83.5055,83.622,83.4965,83.613,37889.0
2019-05-31 15:10:00,93.3,93.39,93.26,93.39,41515.0,83.604,83.6847,83.5682,83.6847,41515.0
2019-05-31 15:15:00,93.39,93.43,93.3,93.37,42296.0,83.6847,83.7205,83.604,83.6668,42296.0
2019-05-31 15:20:00,93.38,93.41,93.24,93.36,49738.0,83.6757,83.7026,83.5503,83.6578,49738.0
2019-05-31 15:25:00,93.36,93.44,93.27,93.4,52382.0,83.6578,83.7295,83.5772,83.6936,52382.0
2019-05-31 15:30:00,93.39,93.47,93.32,93.36,61361.0,83.6847,83.7564,83.622,83.6578,61361.0
2019-05-31 15:35:00,93.36,93.36,93.24,93.25,94305.0,83.6578,83.6578,83.5503,83.5592,94305.0
2019-05-31 15:40:00,93.26,93.31,93.23,93.24,105293.0,83.5682,83.613,83.5413,83.5503,105293.0
2019-05-31 15:45:00,93.24,93.32,93.23,93.3,162440.0,83.5503,83.622,83.5413,83.604,162440.0
2019-05-31 15:50:00,93.3,93.51,93.27,93.42,198421.0,83.604,83.7922,83.5772,83.7116,198421.0
2019-05-31 15:55:00,93.4,93.4,93.2,93.31,345853.0,83.6936,83.6936,83.5144,83.613,345853.0
2019-06-03 09:30:00,93.03,93.53,92.9,93.51,115799.0,83.3621,83.8101,83.2456,83.7922,115799.0
2019-06-03 09:35:00,93.52,93.72,93.48,93.57,34730.0,83.8012,83.9804,83.7653,83.846,34730.0
2019-06-03 09:40:00,93.61,93.67,93.27,93.47,39387.0,83.8818,83.9356,83.5772,83.7564,39387.0
2019-06-03 09:45:00,93.48,93.54,93.21,93.25,68668.0,83.7653,83.8191,83.5234,83.5592,68668.0
2019-06-03 09:50:00,93.27,93.48,93.24,93.25,47444.0,83.5772,83.7653,83.5503,83.5592,47444.0
2019-06-03 09:55:00,93.27,93.38,93.23,93.36,40605.0,83.5772,83.6757,83.5413,83.6578,40605.0
2019-06-03 10:00:00,93.34,93.54,93.19,93.52,88413.0,83.6399,83.8191,83.5055,83.8012,88413.0
2019-06-03 10:05:00,93.52,93.56,93.39,93.48,74132.0,83.8012,83.837,83.6847,83.7653,74132.0
2019-06-03 10:10:00,93.48,93.57,93.41,93.55,45933.0,83.7653,83.846,83.7026,83.8281,45933.0
2019-06-03 10:15:00,93.55,93.61,93.51,93.56,73739.0,83.8281,83.8818,83.7922,83.837,73739.0
2019-06-03 10:20:00,93.57,93.64,93.53,93.64,87033.0,83.846,83.9087,83.8101,83.9087,87033.0
2019-06-03 10:25:00,93.63,93.73,93.61,93.64,60621.0,83.8997,83.9893,83.8818,83.9087,60621.0
2019-06-03 10:30:00,93.66,94.02,93.63,94.02,88483.0,83.9266,84.2492,83.8997,84.2492,88483.0
2019-06-03 10:35:00,94.02,94.24,93.94,94.2,38061.0,84.2492,84.4463,84.1775,84.4105,38061.0
2019-06-03 10:40:00,94.21,94.58,94.18,94.51,84056.0,84.4195,84.751,84.3926,84.6883,84056.0
2019-06-03 10:45:00,94.5,94.56,94.36,94.4,98484.0,84.6793,84.7331,84.5539,84.5897,98484.0
2019-06-03 10:50:00,94.4,94.42,94.33,94.33,64257.0,84.5897,84.6076,84.527,84.527,64257.0
2019-06-03 10:55:00,94.32,94.49,94.32,94.47,78963.0,84.518,84.6704,84.518,84.6524,78963.0
2019-06-03 11:00:00,94.47,94.61,94.39,94.48,55746.0,84.6524,84.7779,84.5808,84.6614,55746.0
2019-06-03 11:05:00,94.48,94.48,94.11,94.11,49084.0,84.6614,84.6614,84.3299,84.3299,49084.0
2019-06-03 11:10:00,94.1,94.12,93.93,93.99,47346.0,84.3209,84.3388,84.1686,84.2223,47346.0
2019-06-03 11:15:00,93.95,94.05,93.89,94.0,67499.0,84.1865,84.2761,84.1327,84.2313,67499.0
2019-06-03 11:20:00,93.99,94.0,93.8,93.97,62149.0,84.2223,84.2313,84.0521,84.2044,62149.0
2019-06-03 11:25:00,93.95,94.02,93.84,93.95,36454.0,84.1865,84.2492,84.0879,84.1865,36454.0
2019-06-03 11:30:00,93.97,94.12,93.93,93.98,42410.0,84.2044,84.3388,84.1686,84.2134,42410.0
2019-06-03 11:35:00,93.98,93.98,93.81,93.93,50503.0,84.2134,84.2134,84.061,84.1686,50503.0
2019-06-03 11:40:00,93.92,94.01,93.78,93.94,45023.0,84.1596,84.2402,84.0342,84.1775,45023.0
2019-06-03 11:45:00,93.93,93.98,93.64,93.69,41007.0,84.1686,84.2134,83.9087,83.9535,41007.0
2019-06-03 11:50:00,93.68,93.7,93.58,93.6,38321.0,83.9445,83.9625,83.8549,83.8729,38321.0
2019-06-03 11:55:00,93.6,93.63,93.5,93.51,33942.0,83.8729,83.8997,83.7832,83.7922,33942.0
2019-06-03 12:00:00,93.47,93.6,93.4,93.45,41409.0,83.7564,83.8729,83.6936,83.7384,41409.0
2019-06-03 12:05:00,93.44,93.51,93.35,93.49,31622.0,83.7295,83.7922,83.6488,83.7743,31622.0
2019-06-03 12:10:00,93.49,93.52,93.37,93.47,29641.0,83.7743,83.8012,83.6668,83.7564,29641.0
2019-06-03 12:15:00,93.46,93.51,93.36,93.5,24836.0,83.7474,83.7922,83.6578,83.7832,24836.0
2019-06-03 12:20:00,93.48,93.51,93.36,93.42,45870.0,83.7653,83.7922,83.6578,83.7116,45870.0
2019-06-03 12:25:00,93.43,93.51,93.36,93.39,32497.0,83.7205,83.7922,83.6578,83.6847,32497.0
2019-06-03 12:30:00,93.38,93.5,93.25,93.27,37109.0,83.6757,83.7832,83.5592,83.5772,37109.0
2019-06-03 12:35:00,93.27,93.5,93.27,93.4,36309.0,83.5772,83.7832,83.5772,83.6936,36309.0
2019-06-03 12:40:00,93.39,93.39,93.21,93.23,46924.0,83.6847,83.6847,83.5234,83.5413,46924.0
2019-06-03 12:45:00,93.22,93.32,93.17,93.29,35466.0,83.5323,83.622,83.4875,83.5951,35466.0
2019-06-03 12:50:00,93.29,93.3,93.11,93.29,30216.0,83.5951,83.604,83.4338,83.5951,30216.0
2019-06-03 12:55:00,93.29,93.32,93.0,93.07,35660.0,83.5951,83.622,83.3352,83.3979,35660.0
2019-06-03 13:00:00,93.07,93.49,93.07,93.47,68599.0,83.3979,83.7743,83.3979,83.7564,68599.0
2019-06-03 13:05:00,93.48,93.63,93.32,93.61,72476.0,83.7653,83.8997,83.622,83.8818,72476.0
2019-06-03 13:10:00,93.61,93.82,93.6,93.77,47611.0,83.8818,84.07,83.8729,84.0252,47611.0
2019-06-03 13:15:00,93.75,93.85,93.68,93.81,47802.0,84.0073,84.0969,83.9445,84.061,47802.0
2019-06-03 13:20:00,93.79,93.9,93.63,93.71,77324.0,84.0431,84.1417,83.8997,83.9714,77324.0
2019-06-03 13:25:00,93.75,94.24,93.75,93.98,110612.0,84.0073,84.4463,84.0073,84.2134,110612.0
2019-06-03 13:30:00,93.99,94.01,93.65,93.9,90275.0,84.2223,84.2402,83.9177,84.1417,90275.0
2019-06-03 13:35:00,93.88,94.02,93.75,93.87,59951.0,84.1238,84.2492,84.0073,84.1148,59951.0
2019-06-03 13:40:00,93.86,94.49,93.85,94.41,78604.0,84.1058,84.6704,84.0969,84.5987,78604.0
2019-06-03 13:45:00,94.39,94.59,94.32,94.56,97269.0,84.5808,84.76,84.518,84.7331,97269.0
2019-06-03 13:50:00,94.55,94.86,94.53,94.64,149245.0,84.7241,85.0019,84.7062,84.8048,149245.0
2019-06-03 13:55:00,94.63,94.93,94.6,94.82,99012.0,84.7958,85.0646,84.7689,84.9661,99012.0
2019-06-03 14:00:00,94.83,94.97,94.69,94.94,75341.0,84.975,85.1005,84.8496,85.0736,75341.0
2019-06-03 14:05:00,94.93,95.06,94.92,95.02,70705.0,85.0646,85.1811,85.0557,85.1453,70705.0
2019-06-03 14:10:00,95.01,95.01,94.67,94.77,47129.0,85.1363,85.1363,84.8317,84.9213,47129.0
2019-06-03 14:15:00,94.76,94.77,94.56,94.63,54433.0,84.9123,84.9213,84.7331,84.7958,54433.0
2019-06-03 14:20:00,94.62,94.74,94.52,94.58,61247.0,84.7869,84.8944,84.6972,84.751,61247.0
2019-06-03 14:25:00,94.57,94.63,94.48,94.61,47798.0,84.7421,84.7958,84.6614,84.7779,47798.0
2019-06-03 14:30:00,94.63,94.67,94.2,94.27,84142.0,84.7958,84.8317,84.4105,84.4732,84142.0
2019-06-03 14:35:00,94.27,94.38,94.16,94.38,69699.0,84.4732,84.5718,84.3747,84.5718,69699.0
2019-06-03 14:40:00,94.38,94.44,94.32,94.41,54341.0,84.5718,84.6256,84.518,84.5987,54341.0
2019-06-03 14:45:00,94.41,94.41,94.34,94.36,79541.0,84.5987,84.5987,84.536,84.5539,79541.0
2019-06-03 14:50:00,94.37,94.37,94.27,94.31,137111.0,84.5628,84.5628,84.4732,84.5091,137111.0
2019-06-03 14:55:00,94.31,94.34,94.19,94.34,92642.0,84.5091,84.536,84.4015,84.536,92642.0
2019-06-03 15:00:00,94.35,94.36,93.76,93.83,97255.0,84.5449,84.5539,84.0162,84.079,97255.0
2019-06-03 15:05:00,93.83,93.91,93.71,93.71,44551.0,84.079,84.1506,83.9714,83.9714,44551.0
2019-06-03 15:10:00,93.72,94.01,93.67,94.01,62289.0,83.9804,84.2402,83.9356,84.2402,62289.0
2019-06-03 15:15:00,94.02,94.06,93.71,93.8,63496.0,84.2492,84.2851,83.9714,84.0521,63496.0
2019-06-03 15:20:00,93.79,93.94,93.72,93.73,164619.0,84.0431,84.1775,83.9804,83.9893,164619.0
2019-06-03 15:25:00,93.72,93.78,93.53,93.55,153468.0,83.9804,84.0342,83.8101,83.8281,153468.0
2019-06-03 15:30:00,93.55,93.63,93.4,93.63,135441.0,83.8281,83.8997,83.6936,83.8997,135441.0
2019-06-03 15:35:00,93.62,93.67,93.4,93.5,99422.0,83.8908,83.9356,83.6936,83.7832,99422.0
2019-06-03 15:40:00,93.5,93.73,93.5,93.71,162252.0,83.7832,83.9893,83.7832,83.9714,162252.0
2019-06-03 15:45:00,93.7,93.77,93.53,93.57,137909.0,83.9625,84.0252,83.8101,83.846,137909.0
2019-06-03 15:50:00,93.56,93.75,93.49,93.65,190495.0,83.837,84.0073,83.7743,83.9177,190495.0
2019-06-03 15:55:00,93.66,93.98,93.66,93.84,327469.0,83.9266,84.2134,83.9266,84.0879,327469.0
2019-06-04 09:30:00,95.01,95.78,95.01,95.78,79981.0,85.1363,85.8263,85.1363,85.8263,79981.0
2019-06-04 09:35:00,95.77,95.96,95.28,95.49,51951.0,85.8173,85.9876,85.3783,85.5664,51951.0
2019-06-04 09:40:00,95.48,95.74,95.48,95.72,33743.0,85.5575,85.7905,85.5575,85.7725,33743.0
2019-06-04 09:45:00,95.7,95.94,95.56,95.56,123457.0,85.7546,85.9697,85.6292,85.6292,123457.0
2019-06-04 09:50:00,95.57,95.76,95.41,95.7,44710.0,85.6381,85.8084,85.4948,85.7546,44710.0
2019-06-04 09:55:00,95.75,95.98,95.75,95.82,51512.0,85.7994,86.0055,85.7994,85.8621,51512.0
2019-06-04 10:00:00,95.81,96.27,95.78,96.24,79528.0,85.8532,86.2654,85.8263,86.2385,79528.0
2019-06-04 10:05:00,96.22,96.36,96.06,96.32,68066.0,86.2206,86.346,86.0772,86.3102,68066.0
2019-06-04 10:10:00,96.34,96.36,96.09,96.2,88103.0,86.3281,86.346,86.1041,86.2027,88103.0
2019-06-04 10:15:00,96.2,96.41,96.12,96.12,55949.0,86.2027,86.3908,86.131,86.131,55949.0
2019-06-04 10:20:00,96.13,96.33,95.96,96.23,60254.0,86.1399,86.3191,85.9876,86.2295,60254.0
2019-06-04 10:25:00,96.24,96.55,96.22,96.4,45069.0,86.2385,86.5163,86.2206,86.3819,45069.0
2019-06-04 10:30:00,96.4,96.66,96.4,96.53,47682.0,86.3819,86.6149,86.3819,86.4984,47682.0
2019-06-04 10:35:00,96.53,96.57,96.44,96.47,52966.0,86.4984,86.5342,86.4177,86.4446,52966.0
2019-06-04 10:40:00,96.47,96.69,96.41,96.68,61493.0,86.4446,86.6417,86.3908,86.6328,61493.0
2019-06-04 10:45:00,96.67,96.68,96.48,96.6,42613.0,86.6238,86.6328,86.4536,86.5611,42613.0
2019-06-04 10:50:00,96.61,96.67,96.44,96.49,80216.0,86.5701,86.6238,86.4177,86.4625,80216.0
2019-06-04 10:55:00,96.5,96.71,96.49,96.71,33205.0,86.4715,86.6597,86.4625,86.6597,33205.0
2019-06-04 11:00:00,96.71,97.04,96.65,97.02,55989.0,86.6597,86.9554,86.6059,86.9374,55989.0
2019-06-04 11:05:00,97.02,97.03,96.83,96.94,34854.0,86.9374,86.9464,86.7672,86.8658,34854.0
2019-06-04 11:10:00,96.93,96.97,96.84,96.87,30555.0,86.8568,86.8926,86.7761,86.803,30555.0
2019-06-04 11:15:00,96.87,96.92,96.76,96.8,48265.0,86.803,86.8478,86.7045,86.7403,48265.0
2019-06-04 11:20:00,96.82,96.95,96.76,96.92,33397.0,86.7582,86.8747,86.7045,86.8478,33397.0
2019-06-04 11:25:00,96.88,97.0,96.84,96.87,34300.0,86.812,86.9195,86.7761,86.803,34300.0
2019-06-04 11:30:00,96.86,97.02,96.86,96.98,30409.0,86.7941,86.9374,86.7941,86.9016,30409.0
2019-06-04 11:35:00,96.96,96.98,96.75,96.8,36529.0,86.8837,86.9016,86.6955,86.7403,36529.0
2019-06-04 11:40:00,96.8,96.84,96.72,96.77,26611.0,86.7403,86.7761,86.6686,86.7134,26611.0
2019-06-04 11:45:00,96.77,96.78,96.7,96.72,20128.0,86.7134,86.7224,86.6507,86.6686,20128.0
2019-06-04 11:50:00,96.73,96.77,96.64,96.7,25778.0,86.6776,86.7134,86.5969,86.6507,25778.0
2019-06-04 11:55:00,96.7,96.77,96.65,96.66,27182.0,86.6507,86.7134,86.6059,86.6149,27182.0
2019-06-04 12:00:00,96.67,96.67,96.37,96.42,31327.0,86.6238,86.6238,86.355,86.3998,31327.0
2019-06-04 12:05:00,96.42,96.57,96.42,96.53,42056.0,86.3998,86.5342,86.3998,86.4984,42056.0
2019-06-04 12:10:00,96.52,96.53,96.29,96.4,30282.0,86.4894,86.4984,86.2833,86.3819,30282.0
2019-06-04 12:15:00,96.41,96.48,96.34,96.45,24302.0,86.3908,86.4536,86.3281,86.4267,24302.0
2019-06-04 12:20:00,96.45,96.48,96.4,96.44,13656.0,86.4267,86.4536,86.3819,86.4177,13656.0
2019-06-04 12:25:00,96.44,96.45,96.39,96.4,17384.0,86.4177,86.4267,86.3729,86.3819,17384.0
2019-06-04 12:30:00,96.4,96.4,96.23,96.36,37856.0,86.3819,86.3819,86.2295,86.346,37856.0
2019-06-04 12:35:00,96.36,96.37,96.28,96.36,17523.0,86.346,86.355,86.2743,86.346,17523.0
2019-06-04 12:40:00,96.36,96.41,96.31,96.32,131924.0,86.346,86.3908,86.3012,86.3102,131924.0
2019-06-04 12:45:00,96.32,96.41,96.28,96.41,31015.0,86.3102,86.3908,86.2743,86.3908,31015.0
2019-06-04 12:50:00,96.41,96.62,96.37,96.6,25622.0,86.3908,86.579,86.355,86.5611,25622.0
2019-06-04 12:55:00,96.61,96.65,96.44,96.45,16288.0,86.5701,86.6059,86.4177,86.4267,16288.0
2019-06-04 13:00:00,96.44,96.51,96.41,96.49,18824.0,86.4177,86.4804,86.3908,86.4625,18824.0
2019-06-04 13:05:00,96.5,96.51,96.37,96.41,22558.0,86.4715,86.4804,86.355,86.3908,22558.0
2019-06-04 13:10:00,96.41,96.44,96.32,96.35,21366.0,86.3908,86.4177,86.3102,86.3371,21366.0
2019-06-04 13:15:00,96.35,96.35,96.11,96.15,35414.0,86.3371,86.3371,86.122,86.1579,35414.0
2019-06-04 13:20:00,96.15,96.33,96.14,96.3,30833.0,86.1579,86.3191,86.1489,86.2923,30833.0
2019-06-04 13:25:00,96.31,96.4,96.28,96.35,25557.0,86.3012,86.3819,86.2743,86.3371,25557.0
2019-06-04 13:30:00,96.34,96.34,96.11,96.27,36296.0,86.3281,86.3281,86.122,86.2654,36296.0
2019-06-04 13:35:00,96.26,96.31,96.15,96.22,18537.0,86.2564,86.3012,86.1579,86.2206,18537.0
2019-06-04 13:40:00,96.22,96.28,96.18,96.24,19203.0,86.2206,86.2743,86.1847,86.2385,19203.0
2019-06-04 13:45:00,96.25,96.27,96.22,96.25,13962.0,86.2475,86.2654,86.2206,86.2475,13962.0
2019-06-04 13:50:00,96.24,96.26,96.16,96.19,17676.0,86.2385,86.2564,86.1668,86.1937,17676.0
2019-06-04 13:55:00,96.19,96.34,96.18,96.31,14916.0,86.1937,86.3281,86.1847,86.3012,14916.0
2019-06-04 14:00:00,96.31,96.41,96.31,96.4,23385.0,86.3012,86.3908,86.3012,86.3819,23385.0
2019-06-04 14:05:00,96.39,96.48,96.3,96.46,29633.0,86.3729,86.4536,86.2923,86.4356,29633.0
2019-06-04 14:10:00,96.47,96.63,96.47,96.62,46226.0,86.4446,86.588,86.4446,86.579,46226.0
2019-06-04 14:15:00,96.61,96.65,96.45,96.52,47674.0,86.5701,86.6059,86.4267,86.4894,47674.0
2019-06-04 14:20:00,96.52,96.56,96.42,96.45,21849.0,86.4894,86.5252,86.3998,86.4267,21849.0
2019-06-04 14:25:00,96.44,96.53,96.44,96.52,35175.0,86.4177,86.4984,86.4177,86.4894,35175.0
2019-06-04 14:30:00,96.52,96.61,96.49,96.54,46800.0,86.4894,86.5701,86.4625,86.5073,46800.0
2019-06-04 14:35:00,96.55,96.6,96.5,96.52,51160.0,86.5163,86.5611,86.4715,86.4894,51160.0
2019-06-04 14:40:00,96.52,96.65,96.51,96.61,59257.0,86.4894,86.6059,86.4804,86.5701,59257.0
2019-06-04 14:45:00,96.61,96.64,96.54,96.56,51652.0,86.5701,86.5969,86.5073,86.5252,51652.0
2019-06-04 14:50:00,96.56,96.62,96.51,96.59,34861.0,86.5252,86.579,86.4804,86.5521,34861.0
2019-06-04 14:55:00,96.59,96.6,96.52,96.53,33425.0,86.5521,86.5611,86.4894,86.4984,33425.0
2019-06-04 15:00:00,96.53,96.63,96.52,96.6,26234.0,86.4984,86.588,86.4894,86.5611,26234.0
2019-06-04 15:05:00,96.61,96.76,96.59,96.74,37737.0,86.5701,86.7045,86.5521,86.6865,37737.0
2019-06-04 15:10:00,96.74,96.85,96.72,96.82,36753.0,86.6865,86.7851,86.6686,86.7582,36753.0
2019-06-04 15:15:00,96.81,96.84,96.78,96.84,47840.0,86.7493,86.7761,86.7224,86.7761,47840.0
2019-06-04 15:20:00,96.85,96.86,96.77,96.84,48885.0,86.7851,86.7941,86.7134,86.7761,48885.0
2019-06-04 15:25:00,96.84,96.98,96.83,96.96,62110.0,86.7761,86.9016,86.7672,86.8837,62110.0
2019-06-04 15:30:00,96.95,97.0,96.84,97.0,82434.0,86.8747,86.9195,86.7761,86.9195,82434.0
2019-06-04 15:35:00,96.99,97.05,96.92,97.01,93830.0,86.9106,86.9643,86.8478,86.9285,93830.0
2019-06-04 15:40:00,97.0,97.01,96.84,96.85,96948.0,86.9195,86.9285,86.7761,86.7851,96948.0
2019-06-04 15:45:00,96.84,96.85,96.67,96.69,118426.0,86.7761,86.7851,86.6238,86.6417,118426.0
2019-06-04 15:50:00,96.69,96.83,96.69,96.82,144769.0,86.6417,86.7672,86.6417,86.7582,144769.0
2019-06-04 15:55:00,96.81,96.9,96.73,96.82,252869.0,86.7493,86.8299,86.6776,86.7582,252869.0
2019-06-05 09:30:00,97.54,97.54,96.91,97.0,78227.0,87.4034,87.4034,86.8389,86.9195,78227.0
2019-06-05 09:35:00,96.99,97.03,96.47,96.48,43516.0,86.9106,86.9464,86.4446,86.4536,43516.0
2019-06-05 09:40:00,96.48,96.48,95.9,96.08,44796.0,86.4536,86.4536,85.9338,86.0951,44796.0
2019-06-05 09:45:00,96.07,96.12,95.59,95.79,52006.0,86.0862,86.131,85.6561,85.8353,52006.0
2019-06-05 09:50:00,95.77,95.86,95.62,95.74,72895.0,85.8173,85.898,85.6829,85.7905,72895.0
2019-06-05 09:55:00,95.73,95.79,95.62,95.75,53614.0,85.7815,85.8353,85.6829,85.7994,53614.0
2019-06-05 10:00:00,95.77,96.07,95.74,95.87,71128.0,85.8173,86.0862,85.7905,85.907,71128.0
2019-06-05 10:05:00,95.87,95.92,95.62,95.87,49207.0,85.907,85.9518,85.6829,85.907,49207.0
2019-06-05 10:10:00,95.87,95.92,95.63,95.65,40490.0,85.907,85.9518,85.6919,85.7098,40490.0
2019-06-05 10:15:00,95.66,95.76,95.63,95.73,59848.0,85.7188,85.8084,85.6919,85.7815,59848.0
2019-06-05 10:20:00,95.7,95.88,95.5,95.55,41344.0,85.7546,85.9159,85.5754,85.6202,41344.0
2019-06-05 10:25:00,95.54,95.62,95.44,95.49,43992.0,85.6112,85.6829,85.5216,85.5664,43992.0
2019-06-05 10:30:00,95.48,95.48,95.29,95.4,44175.0,85.5575,85.5575,85.3872,85.4858,44175.0
2019-06-05 10:35:00,95.41,95.66,95.38,95.63,34902.0,85.4948,85.7188,85.4679,85.6919,34902.0
2019-06-05 10:40:00,95.61,95.74,95.48,95.65,46765.0,85.674,85.7905,85.5575,85.7098,46765.0
2019-06-05 10:45:00,95.63,95.78,95.55,95.58,38917.0,85.6919,85.8263,85.6202,85.6471,38917.0
2019-06-05 10:50:00,95.58,95.66,95.37,95.51,54605.0,85.6471,85.7188,85.4589,85.5844,54605.0
2019-06-05 10:55:00,95.53,95.68,95.47,95.68,40920.0,85.6023,85.7367,85.5485,85.7367,40920.0
2019-06-05 11:00:00,95.7,95.97,95.69,95.91,37190.0,85.7546,85.9966,85.7457,85.9428,37190.0
2019-06-05 11:05:00,95.92,95.92,95.71,95.76,34570.0,85.9518,85.9518,85.7636,85.8084,34570.0
2019-06-05 11:10:00,95.74,95.87,95.71,95.75,41815.0,85.7905,85.907,85.7636,85.7994,41815.0
2019-06-05 11:15:00,95.72,95.77,95.43,95.54,44665.0,85.7725,85.8173,85.5127,85.6112,44665.0
2019-06-05 11:20:00,95.59,95.82,95.5,95.75,30177.0,85.6561,85.8621,85.5754,85.7994,30177.0
2019-06-05 11:25:00,95.75,95.94,95.68,95.89,36711.0,85.7994,85.9697,85.7367,85.9249,36711.0
2019-06-05 11:30:00,95.89,95.96,95.84,95.96,30129.0,85.9249,85.9876,85.8801,85.9876,30129.0
2019-06-05 11:35:00,95.94,96.13,95.93,96.06,41741.0,85.9697,86.1399,85.9607,86.0772,41741.0
2019-06-05 11:40:00,96.07,96.13,96.01,96.09,25897.0,86.0862,86.1399,86.0324,86.1041,25897.0
2019-06-05 11:45:00,96.09,96.19,96.0,96.05,33764.0,86.1041,86.1937,86.0234,86.0682,33764.0
2019-06-05 11:50:00,96.04,96.19,95.9,96.1,31687.0,86.0593,86.1937,85.9338,86.1131,31687.0
2019-06-05 11:55:00,96.1,96.27,96.09,96.24,29689.0,86.1131,86.2654,86.1041,86.2385,29689.0
2019-06-05 12:00:00,96.22,96.43,96.21,96.34,35361.0,86.2206,86.4088,86.2116,86.3281,35361.0
2019-06-05 12:05:00,96.35,96.41,96.26,96.37,23068.0,86.3371,86.3908,86.2564,86.355,23068.0
2019-06-05 12:10:00,96.36,96.36,96.21,96.27,20972.0,86.346,86.346,86.2116,86.2654,20972.0
2019-06-05 12:15:00,96.28,96.39,96.23,96.28,18614.0,86.2743,86.3729,86.2295,86.2743,18614.0
2019-06-05 12:20:00,96.27,96.43,96.26,96.33,18948.0,86.2654,86.4088,86.2564,86.3191,18948.0
2019-06-05 12:25:00,96.34,96.4,96.31,96.37,16141.0,86.3281,86.3819,86.3012,86.355,16141.0
2019-06-05 12:30:00,96.34,96.34,96.1,96.19,25131.0,86.3281,86.3281,86.1131,86.1937,25131.0
2019-06-05 12:35:00,96.19,96.44,96.18,96.37,34270.0,86.1937,86.4177,86.1847,86.355,34270.0
2019-06-05 12:40:00,96.35,96.38,96.28,96.36,12364.0,86.3371,86.364,86.2743,86.346,12364.0
2019-06-05 12:45:00,96.36,96.48,96.35,96.39,17629.0,86.346,86.4536,86.3371,86.3729,17629.0
2019-06-05 12:50:00,96.37,96.55,96.37,96.52,20439.0,86.355,86.5163,86.355,86.4894,20439.0
2019-06-05 12:55:00,96.54,96.56,96.39,96.4,20649.0,86.5073,86.5252,86.3729,86.3819,20649.0
2019-06-05 13:00:00,96.4,96.61,96.4,96.58,31187.0,86.3819,86.5701,86.3819,86.5432,31187.0
2019-06-05 13:05:00,96.57,96.73,96.55,96.66,65032.0,86.5342,86.6776,86.5163,86.6149,65032.0
2019-06-05 13:10:00,96.67,96.73,96.52,96.63,18278.0,86.6238,86.6776,86.4894,86.588,18278.0
2019-06-05 13:15:00,96.61,96.66,96.55,96.55,20714.0,86.5701,86.6149,86.5163,86.5163,20714.0
2019-06-05 13:20:00,96.56,96.62,96.52,96.57,14043.0,86.5252,86.579,86.4894,86.5342,14043.0
2019-06-05 13:25:00,96.58,96.62,96.54,96.59,19997.0,86.5432,86.579,86.5073,86.5521,19997.0
2019-06-05 13:30:00,96.58,96.62,96.5,96.5,20873.0,86.5432,86.579,86.4715,86.4715,20873.0
2019-06-05 13:35:00,96.52,96.62,96.49,96.5,40226.0,86.4894,86.579,86.4625,86.4715,40226.0
2019-06-05 13:40:00,96.5,96.56,96.43,96.5,27385.0,86.4715,86.5252,86.4088,86.4715,27385.0
2019-06-05 13:45:00,96.49,96.52,96.19,96.35,74725.0,86.4625,86.4894,86.1937,86.3371,74725.0
2019-06-05 13:50:00,96.32,96.42,96.23,96.27,42152.0,86.3102,86.3998,86.2295,86.2654,42152.0
2019-06-05 13:55:00,96.25,96.29,96.14,96.19,41869.0,86.2475,86.2833,86.1489,86.1937,41869.0
2019-06-05 14:00:00,96.18,96.23,96.04,96.13,29674.0,86.1847,86.2295,86.0593,86.1399,29674.0
2019-06-05 14:05:00,96.11,96.18,96.06,96.16,22632.0,86.122,86.1847,86.0772,86.1668,22632.0
2019-06-05 14:10:00,96.14,96.23,96.08,96.18,23752.0,86.1489,86.2295,86.0951,86.1847,23752.0
2019-06-05 14:15:00,96.15,96.26,96.14,96.2,17542.0,86.1579,86.2564,86.1489,86.2027,17542.0
2019-06-05 14:20:00,96.2,96.22,96.11,96.21,22723.0,86.2027,86.2206,86.122,86.2116,22723.0
2019-06-05 14:25:00,96.2,96.2,96.12,96.2,19375.0,86.2027,86.2027,86.131,86.2027,19375.0
2019-06-05 14:30:00,96.19,96.22,96.17,96.17,18631.0,86.1937,86.2206,86.1758,86.1758,18631.0
2019-06-05 14:35:00,96.16,96.17,96.05,96.08,23661.0,86.1668,86.1758,86.0682,86.0951,23661.0
2019-06-05 14:40:00,96.08,96.08,95.97,95.99,21711.0,86.0951,86.0951,85.9966,86.0145,21711.0
2019-06-05 14:45:00,96.0,96.05,95.92,95.92,20391.0,86.0234,86.0682,85.9518,85.9518,20391.0
2019-06-05 14:50:00,95.93,95.93,95.84,95.9,20182.0,85.9607,85.9607,85.8801,85.9338,20182.0
2019-06-05 14:55:00,95.93,95.93,95.81,95.89,22243.0,85.9607,85.9607,85.8532,85.9249,22243.0
2019-06-05 15:00:00,95.9,96.0,95.89,95.99,29976.0,85.9338,86.0234,85.9249,86.0145,29976.0
2019-06-05 15:05:00,95.98,96.0,95.91,95.94,33264.0,86.0055,86.0234,85.9428,85.9697,33264.0
2019-06-05 15:10:00,95.95,96.08,95.94,96.04,28029.0,85.9786,86.0951,85.9697,86.0593,28029.0
2019-06-05 15:15:00,96.04,96.12,95.99,96.04,38021.0,86.0593,86.131,86.0145,86.0593,38021.0
2019-06-05 15:20:00,96.03,96.12,96.02,96.09,40795.0,86.0503,86.131,86.0414,86.1041,40795.0
2019-06-05 15:25:00,96.09,96.12,96.04,96.04,32287.0,86.1041,86.131,86.0593,86.0593,32287.0
2019-06-05 15:30:00,96.04,96.07,95.84,95.92,58872.0,86.0593,86.0862,85.8801,85.9518,58872.0
2019-06-05 15:35:00,95.93,96.13,95.89,96.1,49495.0,85.9607,86.1399,85.9249,86.1131,49495.0
2019-06-05 15:40:00,96.1,96.21,96.08,96.13,66052.0,86.1131,86.2116,86.0951,86.1399,66052.0
2019-06-05 15:45:00,96.13,96.19,96.05,96.14,54360.0,86.1399,86.1937,86.0682,86.1489,54360.0
2019-06-05 15:50:00,96.14,96.33,96.14,96.3,91881.0,86.1489,86.3191,86.1489,86.2923,91881.0
2019-06-05 15:55:00,96.3,96.34,96.22,96.28,197752.0,86.2923,86.3281,86.2206,86.2743,197752.0
2019-06-06 09:30:00,96.3,96.36,95.66,95.77,91153.0,86.2923,86.346,85.7188,85.8173,91153.0
2019-06-06 09:35:00,95.72,96.09,95.56,95.87,45681.0,85.7725,86.1041,85.6292,85.907,45681.0
2019-06-06 09:40:00,95.9,95.9,95.65,95.72,37934.0,85.9338,85.9338,85.7098,85.7725,37934.0
2019-06-06 09:45:00,95.67,95.68,95.45,95.45,92516.0,85.7277,85.7367,85.5306,85.5306,92516.0
2019-06-06 09:50:00,95.46,95.62,95.35,95.62,83884.0,85.5396,85.6829,85.441,85.6829,83884.0
2019-06-06 09:55:00,95.61,95.68,95.45,95.46,34581.0,85.674,85.7367,85.5306,85.5396,34581.0
2019-06-06 10:00:00,95.49,95.63,95.41,95.56,36738.0,85.5664,85.6919,85.4948,85.6292,36738.0
2019-06-06 10:05:00,95.56,95.71,95.55,95.57,33056.0,85.6292,85.7636,85.6202,85.6381,33056.0
2019-06-06 10:10:00,95.57,95.61,95.48,95.51,34304.0,85.6381,85.674,85.5575,85.5844,34304.0
2019-06-06 10:15:00,95.53,95.53,95.28,95.31,45018.0,85.6023,85.6023,85.3783,85.4051,45018.0
2019-06-06 10:20:00,95.32,95.37,95.14,95.14,38025.0,85.4141,85.4589,85.2528,85.2528,38025.0
2019-06-06 10:25:00,95.14,95.41,95.13,95.39,36066.0,85.2528,85.4948,85.2439,85.4768,36066.0
2019-06-06 10:30:00,95.39,95.5,95.33,95.44,19008.0,85.4768,85.5754,85.4231,85.5216,19008.0
2019-06-06 10:35:00,95.43,95.56,95.42,95.55,22230.0,85.5127,85.6292,85.5037,85.6202,22230.0
2019-06-06 10:40:00,95.56,95.82,95.54,95.64,52658.0,85.6292,85.8621,85.6112,85.7009,52658.0
2019-06-06 10:45:00,95.64,95.7,95.52,95.68,29688.0,85.7009,85.7546,85.5933,85.7367,29688.0
2019-06-06 10:50:00,95.71,95.87,95.7,95.81,17119.0,85.7636,85.907,85.7546,85.8532,17119.0
2019-06-06 10:55:00,95.81,95.81,95.65,95.72,19701.0,85.8532,85.8532,85.7098,85.7725,19701.0
2019-06-06 11:00:00,95.7,95.82,95.67,95.75,29074.0,85.7546,85.8621,85.7277,85.7994,29074.0
2019-06-06 11:05:00,95.72,96.02,95.72,95.93,41171.0,85.7725,86.0414,85.7725,85.9607,41171.0
2019-06-06 11:10:00,95.91,96.07,95.84,96.06,39133.0,85.9428,86.0862,85.8801,86.0772,39133.0
2019-06-06 11:15:00,96.05,96.11,95.98,96.06,18929.0,86.0682,86.122,86.0055,86.0772,18929.0
2019-06-06 11:20:00,96.07,96.17,95.88,95.9,75084.0,86.0862,86.1758,85.9159,85.9338,75084.0
2019-06-06 11:25:00,95.89,95.94,95.83,95.92,24995.0,85.9249,85.9697,85.8711,85.9518,24995.0
2019-06-06 11:30:00,95.92,95.98,95.92,95.96,24875.0,85.9518,86.0055,85.9518,85.9876,24875.0
2019-06-06 11:35:00,95.95,96.02,95.8,95.81,32074.0,85.9786,86.0414,85.8442,85.8532,32074.0
2019-06-06 11:40:00,95.81,95.97,95.77,95.88,79475.0,85.8532,85.9966,85.8173,85.9159,79475.0
2019-06-06 11:45:00,95.88,95.94,95.69,95.72,154173.0,85.9159,85.9697,85.7457,85.7725,154173.0
2019-06-06 11:50:00,95.7,95.88,95.7,95.85,22292.0,85.7546,85.9159,85.7546,85.889,22292.0
2019-06-06 11:55:00,95.81,95.82,95.69,95.79,30297.0,85.8532,85.8621,85.7457,85.8353,30297.0
2019-06-06 12:00:00,95.79,95.9,95.74,95.86,15003.0,85.8353,85.9338,85.7905,85.898,15003.0
2019-06-06 12:05:00,95.84,95.89,95.77,95.84,16216.0,85.8801,85.9249,85.8173,85.8801,16216.0
2019-06-06 12:10:00,95.85,95.88,95.75,95.78,38968.0,85.889,85.9159,85.7994,85.8263,38968.0
2019-06-06 12:15:00,95.78,95.87,95.74,95.85,33188.0,85.8263,85.907,85.7905,85.889,33188.0
2019-06-06 12:20:00,95.85,95.89,95.8,95.84,56799.0,85.889,85.9249,85.8442,85.8801,56799.0
2019-06-06 12:25:00,95.83,95.89,95.79,95.81,57366.0,85.8711,85.9249,85.8353,85.8532,57366.0
2019-06-06 12:30:00,95.8,95.85,95.7,95.81,71250.0,85.8442,85.889,85.7546,85.8532,71250.0
2019-06-06 12:35:00,95.81,95.83,95.78,95.8,23306.0,85.8532,85.8711,85.8263,85.8442,23306.0
2019-06-06 12:40:00,95.79,95.84,95.62,95.62,58230.0,85.8353,85.8801,85.6829,85.6829,58230.0
2019-06-06 12:45:00,95.61,95.69,95.56,95.68,24974.0,85.674,85.7457,85.6292,85.7367,24974.0
2019-06-06 12:50:00,95.68,95.68,95.56,95.61,15749.0,85.7367,85.7367,85.6292,85.674,15749.0
2019-06-06 12:55:00,95.61,95.62,95.53,95.55,18435.0,85.674,85.6829,85.6023,85.6202,18435.0
2019-06-06 13:00:00,95.56,95.66,95.55,95.62,16327.0,85.6292,85.7188,85.6202,85.6829,16327.0
2019-06-06 13:05:00,95.61,95.64,95.46,95.51,28033.0,85.674,85.7009,85.5396,85.5844,28033.0
2019-06-06 13:10:00,95.51,95.59,95.48,95.57,20526.0,85.5844,85.6561,85.5575,85.6381,20526.0
2019-06-06 13:15:00,95.57,95.69,95.56,95.69,16080.0,85.6381,85.7457,85.6292,85.7457,16080.0
2019-06-06 13:20:00,95.69,95.69,95.56,95.61,22055.0,85.7457,85.7457,85.6292,85.674,22055.0
2019-06-06 13:25:00,95.61,95.7,95.61,95.68,18191.0,85.674,85.7546,85.674,85.7367,18191.0
2019-06-06 13:30:00,95.68,95.73,95.49,95.56,91545.0,85.7367,85.7815,85.5664,85.6292,91545.0
2019-06-06 13:35:00,95.53,95.61,95.52,95.56,29960.0,85.6023,85.674,85.5933,85.6292,29960.0
2019-06-06 13:40:00,95.56,95.68,95.55,95.65,34880.0,85.6292,85.7367,85.6202,85.7098,34880.0
2019-06-06 13:45:00,95.63,95.71,95.61,95.68,16108.0,85.6919,85.7636,85.674,85.7367,16108.0
2019-06-06 13:50:00,95.68,95.7,95.63,95.68,12700.0,85.7367,85.7546,85.6919,85.7367,12700.0
2019-06-06 13:55:00,95.68,95.77,95.64,95.74,30135.0,85.7367,85.8173,85.7009,85.7905,30135.0
2019-06-06 14:00:00,95.74,95.84,95.7,95.8,30784.0,85.7905,85.8801,85.7546,85.8442,30784.0
2019-06-06 14:05:00,95.8,95.83,95.72,95.73,71209.0,85.8442,85.8711,85.7725,85.7815,71209.0
2019-06-06 14:10:00,95.74,95.86,95.73,95.79,19825.0,85.7905,85.898,85.7815,85.8353,19825.0
2019-06-06 14:15:00,95.8,95.81,95.76,95.79,24097.0,85.8442,85.8532,85.8084,85.8353,24097.0
2019-06-06 14:20:00,95.79,95.81,95.7,95.77,41212.0,85.8353,85.8532,85.7546,85.8173,41212.0
2019-06-06 14:25:00,95.77,95.85,95.76,95.83,17113.0,85.8173,85.889,85.8084,85.8711,17113.0
2019-06-06 14:30:00,95.83,96.18,95.82,96.08,43235.0,85.8711,86.1847,85.8621,86.0951,43235.0
2019-06-06 14:35:00,96.11,96.15,95.96,96.13,36667.0,86.122,86.1579,85.9876,86.1399,36667.0
2019-06-06 14:40:00,96.12,96.27,96.06,96.25,23746.0,86.131,86.2654,86.0772,86.2475,23746.0
2019-06-06 14:45:00,96.26,96.32,96.11,96.13,28837.0,86.2564,86.3102,86.122,86.1399,28837.0
2019-06-06 14:50:00,96.12,96.25,96.12,96.23,37198.0,86.131,86.2475,86.131,86.2295,37198.0
2019-06-06 14:55:00,96.23,96.26,96.14,96.2,21991.0,86.2295,86.2564,86.1489,86.2027,21991.0
2019-06-06 15:00:00,96.21,96.27,96.12,96.15,32471.0,86.2116,86.2654,86.131,86.1579,32471.0
2019-06-06 15:05:00,96.15,96.25,96.13,96.19,35951.0,86.1579,86.2475,86.1399,86.1937,35951.0
2019-06-06 15:10:00,96.2,96.3,96.19,96.27,22865.0,86.2027,86.2923,86.1937,86.2654,22865.0
2019-06-06 15:15:00,96.27,96.39,96.21,96.36,27534.0,86.2654,86.3729,86.2116,86.346,27534.0
2019-06-06 15:20:00,96.37,96.49,96.35,96.48,36971.0,86.355,86.4625,86.3371,86.4536,36971.0
2019-06-06 15:25:00,96.47,96.57,96.47,96.55,24014.0,86.4446,86.5342,86.4446,86.5163,24014.0
2019-06-06 15:30:00,96.55,96.77,96.47,96.73,42863.0,86.5163,86.7134,86.4446,86.6776,42863.0
2019-06-06 15:35:00,96.73,96.73,96.58,96.6,36637.0,86.6776,86.6776,86.5432,86.5611,36637.0
2019-06-06 15:40:00,96.58,96.7,96.56,96.56,97678.0,86.5432,86.6507,86.5252,86.5252,97678.0
2019-06-06 15:45:00,96.55,96.57,96.38,96.48,70475.0,86.5163,86.5342,86.364,86.4536,70475.0
2019-06-06 15:50:00,96.48,96.53,96.3,96.32,78409.0,86.4536,86.4984,86.2923,86.3102,78409.0
2019-06-06 15:55:00,96.33,96.38,96.23,96.25,203647.0,86.3191,86.364,86.2295,86.2475,203647.0
2019-06-07 09:30:00,96.98,97.25,96.84,97.08,64584.0,86.9016,87.1435,86.7761,86.9912,64584.0
2019-06-07 09:35:00,97.11,97.19,96.85,96.97,40854.0,87.0181,87.0898,86.7851,86.8926,40854.0
2019-06-07 09:40:00,96.93,97.11,96.87,97.05,19689.0,86.8568,87.0181,86.803,86.9643,19689.0
2019-06-07 09:45:00,97.03,97.13,96.83,96.86,26262.0,86.9464,87.036,86.7672,86.7941,26262.0
2019-06-07 09:50:00,96.83,97.02,96.79,96.8,23630.0,86.7672,86.9374,86.7313,86.7403,23630.0
2019-06-07 09:55:00,96.82,96.99,96.8,96.96,23430.0,86.7582,86.9106,86.7403,86.8837,23430.0
2019-06-07 10:00:00,96.96,97.02,96.9,97.02,26357.0,86.8837,86.9374,86.8299,86.9374,26357.0
2019-06-07 10:05:00,97.03,97.13,96.96,96.98,41388.0,86.9464,87.036,86.8837,86.9016,41388.0
2019-06-07 10:10:00,96.97,97.03,96.94,96.98,40013.0,86.8926,86.9464,86.8658,86.9016,40013.0
2019-06-07 10:15:00,96.98,97.08,96.96,97.04,18536.0,86.9016,86.9912,86.8837,86.9554,18536.0
2019-06-07 10:20:00,97.05,97.09,96.96,97.09,30455.0,86.9643,87.0002,86.8837,87.0002,30455.0
2019-06-07 10:25:00,97.08,97.09,96.97,97.04,16462.0,86.9912,87.0002,86.8926,86.9554,16462.0
2019-06-07 10:30:00,97.05,97.23,97.05,97.21,33118.0,86.9643,87.1256,86.9643,87.1077,33118.0
2019-06-07 10:35:00,97.23,97.26,97.11,97.16,30753.0,87.1256,87.1525,87.0181,87.0629,30753.0
2019-06-07 10:40:00,97.15,97.29,97.15,97.28,30061.0,87.0539,87.1794,87.0539,87.1704,30061.0
2019-06-07 10:45:00,97.27,97.45,97.25,97.39,42579.0,87.1615,87.3228,87.1435,87.269,42579.0
2019-06-07 10:50:00,97.39,97.62,97.38,97.49,35539.0,87.269,87.4751,87.26,87.3586,35539.0
2019-06-07 10:55:00,97.48,97.59,97.45,97.53,22063.0,87.3496,87.4482,87.3228,87.3944,22063.0
2019-06-07 11:00:00,97.55,97.55,97.34,97.36,34293.0,87.4124,87.4124,87.2242,87.2421,34293.0
2019-06-07 11:05:00,97.36,97.38,97.21,97.25,37167.0,87.2421,87.26,87.1077,87.1435,37167.0
2019-06-07 11:10:00,97.25,97.3,97.2,97.25,40451.0,87.1435,87.1883,87.0987,87.1435,40451.0
2019-06-07 11:15:00,97.23,97.4,97.23,97.35,24169.0,87.1256,87.278,87.1256,87.2331,24169.0
2019-06-07 11:20:00,97.35,97.37,97.24,97.24,13285.0,87.2331,87.2511,87.1346,87.1346,13285.0
2019-06-07 11:25:00,97.25,97.35,97.22,97.26,19799.0,87.1435,87.2331,87.1167,87.1525,19799.0
2019-06-07 11:30:00,97.26,97.28,97.02,97.09,20355.0,87.1525,87.1704,86.9374,87.0002,20355.0
2019-06-07 11:35:00,97.13,97.21,97.13,97.21,11068.0,87.036,87.1077,87.036,87.1077,11068.0
2019-06-07 11:40:00,97.24,97.3,97.17,97.2,14046.0,87.1346,87.1883,87.0719,87.0987,14046.0
2019-06-07 11:45:00,97.21,97.26,97.12,97.26,26476.0,87.1077,87.1525,87.027,87.1525,26476.0
2019-06-07 11:50:00,97.23,97.24,97.07,97.12,114486.0,87.1256,87.1346,86.9822,87.027,114486.0
2019-06-07 11:55:00,97.12,97.17,97.12,97.13,26555.0,87.027,87.0719,87.027,87.036,26555.0
2019-06-07 12:00:00,97.13,97.18,97.09,97.13,27279.0,87.036,87.0808,87.0002,87.036,27279.0
2019-06-07 12:05:00,97.15,97.2,97.08,97.14,31958.0,87.0539,87.0987,86.9912,87.045,31958.0
2019-06-07 12:10:00,97.13,97.22,97.09,97.16,19037.0,87.036,87.1167,87.0002,87.0629,19037.0
2019-06-07 12:15:00,97.17,97.18,97.13,97.18,14506.0,87.0719,87.0808,87.036,87.0808,14506.0
2019-06-07 12:20:00,97.18,97.27,97.16,97.26,18125.0,87.0808,87.1615,87.0629,87.1525,18125.0
2019-06-07 12:25:00,97.24,97.26,97.17,97.21,13868.0,87.1346,87.1525,87.0719,87.1077,13868.0
2019-06-07 12:30:00,97.21,97.26,97.18,97.2,21278.0,87.1077,87.1525,87.0808,87.0987,21278.0
2019-06-07 12:35:00,97.19,97.2,97.02,97.06,14858.0,87.0898,87.0987,86.9374,86.9733,14858.0
2019-06-07 12:40:00,97.06,97.15,97.05,97.11,17840.0,86.9733,87.0539,86.9643,87.0181,17840.0
2019-06-07 12:45:00,97.12,97.12,97.06,97.12,49480.0,87.027,87.027,86.9733,87.027,49480.0
2019-06-07 12:50:00,97.12,97.17,97.09,97.12,16965.0,87.027,87.0719,87.0002,87.027,16965.0
2019-06-07 12:55:00,97.12,97.23,97.11,97.2,14815.0,87.027,87.1256,87.0181,87.0987,14815.0
2019-06-07 13:00:00,97.19,97.23,97.15,97.18,43576.0,87.0898,87.1256,87.0539,87.0808,43576.0
2019-06-07 13:05:00,97.19,97.23,97.12,97.16,34144.0,87.0898,87.1256,87.027,87.0629,34144.0
2019-06-07 13:10:00,97.16,97.17,97.11,97.13,16869.0,87.0629,87.0719,87.0181,87.036,16869.0
2019-06-07 13:15:00,97.13,97.18,97.06,97.16,91083.0,87.036,87.0808,86.9733,87.0629,91083.0
2019-06-07 13:20:00,97.16,97.21,97.09,97.13,22700.0,87.0629,87.1077,87.0002,87.036,22700.0
2019-06-07 13:25:00,97.14,97.17,97.1,97.13,22241.0,87.045,87.0719,87.0091,87.036,22241.0
2019-06-07 13:30:00,97.12,97.17,97.12,97.15,13443.0,87.027,87.0719,87.027,87.0539,13443.0
2019-06-07 13:35:00,97.16,97.2,97.15,97.16,11035.0,87.0629,87.0987,87.0539,87.0629,11035.0
2019-06-07 13:40:00,97.17,97.18,97.1,97.17,24334.0,87.0719,87.0808,87.0091,87.0719,24334.0
2019-06-07 13:45:00,97.17,97.17,97.05,97.14,176582.0,87.0719,87.0719,86.9643,87.045,176582.0
2019-06-07 13:50:00,97.15,97.18,97.1,97.16,15099.0,87.0539,87.0808,87.0091,87.0629,15099.0
2019-06-07 13:55:00,97.15,97.2,97.07,97.2,16782.0,87.0539,87.0987,86.9822,87.0987,16782.0
2019-06-07 14:00:00,97.18,97.25,97.15,97.17,20265.0,87.0808,87.1435,87.0539,87.0719,20265.0
2019-06-07 14:05:00,97.15,97.19,97.13,97.19,13885.0,87.0539,87.0898,87.036,87.0898,13885.0
2019-06-07 14:10:00,97.19,97.25,97.18,97.21,66934.0,87.0898,87.1435,87.0808,87.1077,66934.0
2019-06-07 14:15:00,97.23,97.25,97.15,97.16,20692.0,87.1256,87.1435,87.0539,87.0629,20692.0
2019-06-07 14:20:00,97.16,97.21,97.11,97.21,28954.0,87.0629,87.1077,87.0181,87.1077,28954.0
2019-06-07 14:25:00,97.2,97.21,97.13,97.14,38546.0,87.0987,87.1077,87.036,87.045,38546.0
2019-06-07 14:30:00,97.14,97.18,97.08,97.17,25152.0,87.045,87.0808,86.9912,87.0719,25152.0
2019-06-07 14:35:00,97.16,97.18,97.1,97.16,25757.0,87.0629,87.0808,87.0091,87.0629,25757.0
2019-06-07 14:40:00,97.15,97.17,97.1,97.14,28115.0,87.0539,87.0719,87.0091,87.045,28115.0
2019-06-07 14:45:00,97.13,97.16,97.0,97.01,21875.0,87.036,87.0629,86.9195,86.9285,21875.0
2019-06-07 14:50:00,97.01,97.1,96.98,97.08,84480.0,86.9285,87.0091,86.9016,86.9912,84480.0
2019-06-07 14:55:00,97.07,97.08,96.97,96.98,22260.0,86.9822,86.9912,86.8926,86.9016,22260.0
2019-06-07 15:00:00,96.97,97.06,96.97,97.03,29344.0,86.8926,86.9733,86.8926,86.9464,29344.0
2019-06-07 15:05:00,97.03,97.04,96.98,97.03,27731.0,86.9464,86.9554,86.9016,86.9464,27731.0
2019-06-07 15:10:00,97.03,97.09,96.99,97.05,32672.0,86.9464,87.0002,86.9106,86.9643,32672.0
2019-06-07 15:15:00,97.04,97.05,96.94,96.94,25783.0,86.9554,86.9643,86.8658,86.8658,25783.0
2019-06-07 15:20:00,96.95,97.06,96.88,97.05,63701.0,86.8747,86.9733,86.812,86.9643,63701.0
2019-06-07 15:25:00,97.05,97.24,97.05,97.18,42724.0,86.9643,87.1346,86.9643,87.0808,42724.0
2019-06-07 15:30:00,97.16,97.18,97.0,97.03,68130.0,87.0629,87.0808,86.9195,86.9464,68130.0
2019-06-07 15:35:00,97.03,97.05,97.0,97.02,29993.0,86.9464,86.9643,86.9195,86.9374,29993.0
2019-06-07 15:40:00,97.02,97.04,96.89,96.89,44684.0,86.9374,86.9554,86.821,86.821,44684.0
2019-06-07 15:45:00,96.88,96.89,96.78,96.85,96578.0,86.812,86.821,86.7224,86.7851,96578.0
2019-06-07 15:50:00,96.86,96.91,96.7,96.72,96182.0,86.7941,86.8389,86.6507,86.6686,96182.0
2019-06-07 15:55:00,96.73,96.85,96.72,96.75,240114.0,86.6776,86.7851,86.6686,86.6955,240114.0
2019-06-10 09:30:00,97.5,98.13,97.49,98.12,62957.0,87.3676,87.9321,87.3586,87.9231,62957.0
2019-06-10 09:35:00,98.12,98.42,97.97,97.99,38734.0,87.9231,88.192,87.7887,87.8066,38734.0
2019-06-10 09:40:00,97.99,98.13,97.79,97.86,30923.0,87.8066,87.9321,87.6274,87.6901,30923.0
2019-06-10 09:45:00,97.82,97.91,97.61,97.68,43752.0,87.6543,87.735,87.4661,87.5289,43752.0
2019-06-10 09:50:00,97.69,97.87,97.55,97.55,35505.0,87.5378,87.6991,87.4124,87.4124,35505.0
2019-06-10 09:55:00,97.54,97.56,97.45,97.52,39993.0,87.4034,87.4213,87.3228,87.3855,39993.0
2019-06-10 10:00:00,97.51,97.61,97.26,97.48,50467.0,87.3765,87.4661,87.1525,87.3496,50467.0
2019-06-10 10:05:00,97.48,97.73,97.47,97.68,42215.0,87.3496,87.5737,87.3407,87.5289,42215.0
2019-06-10 10:10:00,97.71,97.78,97.56,97.58,29437.0,87.5557,87.6185,87.4213,87.4392,29437.0
2019-06-10 10:15:00,97.59,97.59,97.43,97.45,27691.0,87.4482,87.4482,87.3048,87.3228,27691.0
2019-06-10 10:20:00,97.46,97.6,97.44,97.54,80783.0,87.3317,87.4572,87.3138,87.4034,80783.0
2019-06-10 10:25:00,97.55,97.62,97.22,97.22,30430.0,87.4124,87.4751,87.1167,87.1167,30430.0
2019-06-10 10:30:00,97.27,97.27,96.96,97.02,62265.0,87.1615,87.1615,86.8837,86.9374,62265.0
2019-06-10 10:35:00,97.01,97.06,96.86,96.9,61616.0,86.9285,86.9733,86.7941,86.8299,61616.0
2019-06-10 10:40:00,96.89,96.98,96.86,96.93,58394.0,86.821,86.9016,86.7941,86.8568,58394.0
2019-06-10 10:45:00,96.92,96.93,96.67,96.79,64978.0,86.8478,86.8568,86.6238,86.7313,64978.0
2019-06-10 10:50:00,96.77,96.9,96.69,96.89,55314.0,86.7134,86.8299,86.6417,86.821,55314.0
2019-06-10 10:55:00,96.89,96.96,96.85,96.87,36963.0,86.821,86.8837,86.7851,86.803,36963.0
2019-06-10 11:00:00,96.87,97.13,96.86,97.1,35365.0,86.803,87.036,86.7941,87.0091,35365.0
2019-06-10 11:05:00,97.11,97.2,97.04,97.2,38498.0,87.0181,87.0987,86.9554,87.0987,38498.0
2019-06-10 11:10:00,97.2,97.29,97.13,97.16,29061.0,87.0987,87.1794,87.036,87.0629,29061.0
2019-06-10 11:15:00,97.15,97.17,97.07,97.14,17651.0,87.0539,87.0719,86.9822,87.045,17651.0
2019-06-10 11:20:00,97.14,97.14,97.01,97.02,20407.0,87.045,87.045,86.9285,86.9374,20407.0
2019-06-10 11:25:00,97.02,97.19,97.02,97.09,32655.0,86.9374,87.0898,86.9374,87.0002,32655.0
2019-06-10 11:30:00,97.09,97.12,97.06,97.1,29723.0,87.0002,87.027,86.9733,87.0091,29723.0
2019-06-10 11:35:00,97.11,97.17,97.08,97.17,32046.0,87.0181,87.0719,86.9912,87.0719,32046.0
2019-06-10 11:40:00,97.17,97.36,97.15,97.35,45754.0,87.0719,87.2421,87.0539,87.2331,45754.0
2019-06-10 11:45:00,97.35,97.35,97.2,97.22,23205.0,87.2331,87.2331,87.0987,87.1167,23205.0
2019-06-10 11:50:00,97.22,97.3,97.22,97.29,64092.0,87.1167,87.1883,87.1167,87.1794,64092.0
2019-06-10 11:55:00,97.27,97.3,97.25,97.26,17743.0,87.1615,87.1883,87.1435,87.1525,17743.0
2019-06-10 12:00:00,97.25,97.26,97.14,97.14,21935.0,87.1435,87.1525,87.045,87.045,21935.0
2019-06-10 12:05:00,97.13,97.17,97.08,97.08,26651.0,87.036,87.0719,86.9912,86.9912,26651.0
2019-06-10 12:10:00,97.09,97.14,97.03,97.03,20842.0,87.0002,87.045,86.9464,86.9464,20842.0
2019-06-10 12:15:00,97.04,97.06,96.93,96.96,16505.0,86.9554,86.9733,86.8568,86.8837,16505.0
2019-06-10 12:20:00,96.94,96.94,96.86,96.88,17402.0,86.8658,86.8658,86.7941,86.812,17402.0
2019-06-10 12:25:00,96.88,96.88,96.74,96.75,24964.0,86.812,86.812,86.6865,86.6955,24964.0
2019-06-10 12:30:00,96.74,96.77,96.66,96.69,29399.0,86.6865,86.7134,86.6149,86.6417,29399.0
2019-06-10 12:35:00,96.7,96.8,96.66,96.8,28624.0,86.6507,86.7403,86.6149,86.7403,28624.0
2019-06-10 12:40:00,96.8,96.81,96.69,96.74,27196.0,86.7403,86.7493,86.6417,86.6865,27196.0
2019-06-10 12:45:00,96.73,96.73,96.63,96.69,22077.0,86.6776,86.6776,86.588,86.6417,22077.0
2019-06-10 12:50:00,96.69,96.71,96.63,96.71,16654.0,86.6417,86.6597,86.588,86.6597,16654.0
2019-06-10 12:55:00,96.7,96.7,96.54,96.59,36165.0,86.6507,86.6507,86.5073,86.5521,36165.0
2019-06-10 13:00:00,96.58,96.79,96.56,96.73,33517.0,86.5432,86.7313,86.5252,86.6776,33517.0
2019-06-10 13:05:00,96.71,96.73,96.59,96.6,15290.0,86.6597,86.6776,86.5521,86.5611,15290.0
2019-06-10 13:10:00,96.6,96.77,96.6,96.68,26368.0,86.5611,86.7134,86.5611,86.6328,26368.0
2019-06-10 13:15:00,96.69,96.75,96.66,96.68,16264.0,86.6417,86.6955,86.6149,86.6328,16264.0
2019-06-10 13:20:00,96.67,96.68,96.61,96.67,17674.0,86.6238,86.6328,86.5701,86.6238,17674.0
2019-06-10 13:25:00,96.67,96.67,96.56,96.59,22106.0,86.6238,86.6238,86.5252,86.5521,22106.0
2019-06-10 13:30:00,96.58,96.61,96.52,96.56,19007.0,86.5432,86.5701,86.4894,86.5252,19007.0
2019-06-10 13:35:00,96.55,96.57,96.42,96.44,24914.0,86.5163,86.5342,86.3998,86.4177,24914.0
2019-06-10 13:40:00,96.45,96.51,96.35,96.36,51523.0,86.4267,86.4804,86.3371,86.346,51523.0
2019-06-10 13:45:00,96.37,96.4,96.28,96.28,29216.0,86.355,86.3819,86.2743,86.2743,29216.0
2019-06-10 13:50:00,96.27,96.27,96.19,96.26,33973.0,86.2654,86.2654,86.1937,86.2564,33973.0
2019-06-10 13:55:00,96.23,96.4,96.22,96.38,34409.0,86.2295,86.3819,86.2206,86.364,34409.0
2019-06-10 14:00:00,96.37,96.38,96.21,96.32,37364.0,86.355,86.364,86.2116,86.3102,37364.0
2019-06-10 14:05:00,96.31,96.37,96.26,96.36,27930.0,86.3012,86.355,86.2564,86.346,27930.0
2019-06-10 14:10:00,96.35,96.4,96.28,96.35,25421.0,86.3371,86.3819,86.2743,86.3371,25421.0
2019-06-10 14:15:00,96.35,96.36,96.21,96.32,26866.0,86.3371,86.346,86.2116,86.3102,26866.0
2019-06-10 14:20:00,96.3,96.39,96.25,96.36,21626.0,86.2923,86.3729,86.2475,86.346,21626.0
2019-06-10 14:25:00,96.35,96.39,96.29,96.29,17404.0,86.3371,86.3729,86.2833,86.2833,17404.0
2019-06-10 14:30:00,96.28,96.33,96.25,96.31,39307.0,86.2743,86.3191,86.2475,86.3012,39307.0
2019-06-10 14:35:00,96.3,96.39,96.27,96.35,20949.0,86.2923,86.3729,86.2654,86.3371,20949.0
2019-06-10 14:40:00,96.36,96.37,96.29,96.33,24769.0,86.346,86.355,86.2833,86.3191,24769.0
2019-06-10 14:45:00,96.34,96.45,96.32,96.42,22249.0,86.3281,86.4267,86.3102,86.3998,22249.0
2019-06-10 14:50:00,96.44,96.52,96.42,96.46,23112.0,86.4177,86.4894,86.3998,86.4356,23112.0
2019-06-10 14:55:00,96.46,96.51,96.39,96.39,24758.0,86.4356,86.4804,86.3729,86.3729,24758.0
2019-06-10 15:00:00,96.39,96.39,96.17,96.18,41394.0,86.3729,86.3729,86.1758,86.1847,41394.0
2019-06-10 15:05:00,96.18,96.36,96.18,96.34,31008.0,86.1847,86.346,86.1847,86.3281,31008.0
2019-06-10 15:10:00,96.34,96.37,96.23,96.25,36366.0,86.3281,86.355,86.2295,86.2475,36366.0
2019-06-10 15:15:00,96.25,96.38,96.25,96.31,30552.0,86.2475,86.364,86.2475,86.3012,30552.0
2019-06-10 15:20:00,96.32,96.46,96.31,96.43,50274.0,86.3102,86.4356,86.3012,86.4088,50274.0
2019-06-10 15:25:00,96.44,96.47,96.35,96.38,61602.0,86.4177,86.4446,86.3371,86.364,61602.0
2019-06-10 15:30:00,96.38,96.58,96.34,96.42,68301.0,86.364,86.5432,86.3281,86.3998,68301.0
2019-06-10 15:35:00,96.42,96.46,96.36,96.37,58300.0,86.3998,86.4356,86.346,86.355,58300.0
2019-06-10 15:40:00,96.37,96.48,96.3,96.45,58094.0,86.355,86.4536,86.2923,86.4267,58094.0
2019-06-10 15:45:00,96.46,96.51,96.37,96.38,78007.0,86.4356,86.4804,86.355,86.364,78007.0
2019-06-10 15:50:00,96.38,96.46,96.21,96.31,129092.0,86.364,86.4356,86.2116,86.3012,129092.0
2019-06-10 15:55:00,96.31,96.36,96.14,96.3,374978.0,86.3012,86.346,86.1489,86.2923,374978.0
2019-06-11 09:30:00,97.28,97.63,97.17,97.43,56796.0,87.1704,87.484,87.0719,87.3048,56796.0
2019-06-11 09:35:00,97.41,97.5,96.69,96.79,56492.0,87.2869,87.3676,86.6417,86.7313,56492.0
2019-06-11 09:40:00,96.88,97.04,96.74,96.94,26023.0,86.812,86.9554,86.6865,86.8658,26023.0
2019-06-11 09:45:00,96.95,97.03,96.7,96.84,22227.0,86.8747,86.9464,86.6507,86.7761,22227.0
2019-06-11 09:50:00,96.86,96.95,96.73,96.81,23664.0,86.7941,86.8747,86.6776,86.7493,23664.0
2019-06-11 09:55:00,96.82,96.9,96.73,96.73,20751.0,86.7582,86.8299,86.6776,86.6776,20751.0
2019-06-11 10:00:00,96.73,96.8,96.6,96.6,27333.0,86.6776,86.7403,86.5611,86.5611,27333.0
2019-06-11 10:05:00,96.6,96.62,96.26,96.35,29224.0,86.5611,86.579,86.2564,86.3371,29224.0
2019-06-11 10:10:00,96.32,96.48,96.27,96.46,29585.0,86.3102,86.4536,86.2654,86.4356,29585.0
2019-06-11 10:15:00,96.45,96.54,96.42,96.46,18110.0,86.4267,86.5073,86.3998,86.4356,18110.0
2019-06-11 10:20:00,96.48,96.64,96.47,96.48,33512.0,86.4536,86.5969,86.4446,86.4536,33512.0
2019-06-11 10:25:00,96.5,96.54,96.33,96.46,29958.0,86.4715,86.5073,86.3191,86.4356,29958.0
2019-06-11 10:30:00,96.45,96.63,96.42,96.47,41140.0,86.4267,86.588,86.3998,86.4446,41140.0
2019-06-11 10:35:00,96.47,96.62,96.43,96.6,47330.0,86.4446,86.579,86.4088,86.5611,47330.0
2019-06-11 10:40:00,96.6,96.61,96.4,96.4,39415.0,86.5611,86.5701,86.3819,86.3819,39415.0
2019-06-11 10:45:00,96.43,96.55,96.39,96.47,71771.0,86.4088,86.5163,86.3729,86.4446,71771.0
2019-06-11 10:50:00,96.44,96.49,96.34,96.46,58634.0,86.4177,86.4625,86.3281,86.4356,58634.0
2019-06-11 10:55:00,96.45,96.47,96.38,96.4,40851.0,86.4267,86.4446,86.364,86.3819,40851.0
2019-06-11 11:00:00,96.41,96.43,96.32,96.41,22242.0,86.3908,86.4088,86.3102,86.3908,22242.0
2019-06-11 11:05:00,96.41,96.42,96.37,96.39,20924.0,86.3908,86.3998,86.355,86.3729,20924.0
2019-06-11 11:10:00,96.4,96.44,96.37,96.37,36534.0,86.3819,86.4177,86.355,86.355,36534.0
2019-06-11 11:15:00,96.37,96.37,96.28,96.33,25077.0,86.355,86.355,86.2743,86.3191,25077.0
2019-06-11 11:20:00,96.33,96.36,96.3,96.3,17236.0,86.3191,86.346,86.2923,86.2923,17236.0
2019-06-11 11:25:00,96.29,96.3,96.12,96.29,33268.0,86.2833,86.2923,86.131,86.2833,33268.0
2019-06-11 11:30:00,96.3,96.47,96.3,96.39,45586.0,86.2923,86.4446,86.2923,86.3729,45586.0
2019-06-11 11:35:00,96.42,96.43,96.35,96.38,24368.0,86.3998,86.4088,86.3371,86.364,24368.0
2019-06-11 11:40:00,96.39,96.59,96.35,96.56,50322.0,86.3729,86.5521,86.3371,86.5252,50322.0
2019-06-11 11:45:00,96.55,96.61,96.54,96.61,28714.0,86.5163,86.5701,86.5073,86.5701,28714.0
2019-06-11 11:50:00,96.6,96.64,96.56,96.57,20595.0,86.5611,86.5969,86.5252,86.5342,20595.0
2019-06-11 11:55:00,96.58,96.73,96.56,96.64,17195.0,86.5432,86.6776,86.5252,86.5969,17195.0
2019-06-11 12:00:00,96.62,96.67,96.39,96.4,22971.0,86.579,86.6238,86.3729,86.3819,22971.0
2019-06-11 12:05:00,96.41,96.41,96.18,96.22,25493.0,86.3908,86.3908,86.1847,86.2206,25493.0
2019-06-11 12:10:00,96.23,96.29,96.18,96.23,23548.0,86.2295,86.2833,86.1847,86.2295,23548.0
2019-06-11 12:15:00,96.22,96.31,96.16,96.25,15069.0,86.2206,86.3012,86.1668,86.2475,15069.0
2019-06-11 12:20:00,96.25,96.34,96.17,96.31,14584.0,86.2475,86.3281,86.1758,86.3012,14584.0
2019-06-11 12:25:00,96.31,96.32,96.24,96.28,15088.0,86.3012,86.3102,86.2385,86.2743,15088.0
2019-06-11 12:30:00,96.26,96.47,96.26,96.43,23070.0,86.2564,86.4446,86.2564,86.4088,23070.0
2019-06-11 12:35:00,96.41,96.44,96.33,96.42,12406.0,86.3908,86.4177,86.3191,86.3998,12406.0
2019-06-11 12:40:00,96.42,96.45,96.29,96.38,34701.0,86.3998,86.4267,86.2833,86.364,34701.0
2019-06-11 12:45:00,96.38,96.41,96.19,96.21,23619.0,86.364,86.3908,86.1937,86.2116,23619.0
2019-06-11 12:50:00,96.24,96.32,96.2,96.2,16770.0,86.2385,86.3102,86.2027,86.2027,16770.0
2019-06-11 12:55:00,96.21,96.25,96.15,96.17,15944.0,86.2116,86.2475,86.1579,86.1758,15944.0
2019-06-11 13:00:00,96.17,96.31,96.17,96.28,14625.0,86.1758,86.3012,86.1758,86.2743,14625.0
2019-06-11 13:05:00,96.3,96.31,96.24,96.28,11007.0,86.2923,86.3012,86.2385,86.2743,11007.0
2019-06-11 13:10:00,96.28,96.36,96.25,96.33,17590.0,86.2743,86.346,86.2475,86.3191,17590.0
2019-06-11 13:15:00,96.35,96.45,96.35,96.38,13034.0,86.3371,86.4267,86.3371,86.364,13034.0
2019-06-11 13:20:00,96.37,96.37,96.29,96.31,13862.0,86.355,86.355,86.2833,86.3012,13862.0
2019-06-11 13:25:00,96.32,96.33,96.27,96.32,17077.0,86.3102,86.3191,86.2654,86.3102,17077.0
2019-06-11 13:30:00,96.31,96.47,96.25,96.47,25647.0,86.3012,86.4446,86.2475,86.4446,25647.0
2019-06-11 13:35:00,96.46,96.52,96.44,96.51,14241.0,86.4356,86.4894,86.4177,86.4804,14241.0
2019-06-11 13:40:00,96.51,96.57,96.49,96.55,12901.0,86.4804,86.5342,86.4625,86.5163,12901.0
2019-06-11 13:45:00,96.55,96.56,96.47,96.55,18577.0,86.5163,86.5252,86.4446,86.5163,18577.0
2019-06-11 13:50:00,96.56,96.69,96.54,96.68,21739.0,86.5252,86.6417,86.5073,86.6328,21739.0
2019-06-11 13:55:00,96.68,96.77,96.68,96.77,26938.0,86.6328,86.7134,86.6328,86.7134,26938.0
2019-06-11 14:00:00,96.77,96.89,96.77,96.84,22567.0,86.7134,86.821,86.7134,86.7761,22567.0
2019-06-11 14:05:00,96.84,96.85,96.78,96.83,22709.0,86.7761,86.7851,86.7224,86.7672,22709.0
2019-06-11 14:10:00,96.82,96.83,96.75,96.82,20946.0,86.7582,86.7672,86.6955,86.7582,20946.0
2019-06-11 14:15:00,96.82,96.82,96.74,96.75,18189.0,86.7582,86.7582,86.6865,86.6955,18189.0
2019-06-11 14:20:00,96.75,96.82,96.75,96.8,13853.0,86.6955,86.7582,86.6955,86.7403,13853.0
2019-06-11 14:25:00,96.8,96.81,96.73,96.73,15428.0,86.7403,86.7493,86.6776,86.6776,15428.0
2019-06-11 14:30:00,96.73,96.73,96.59,96.62,18476.0,86.6776,86.6776,86.5521,86.579,18476.0
2019-06-11 14:35:00,96.61,96.61,96.4,96.43,26279.0,86.5701,86.5701,86.3819,86.4088,26279.0
2019-06-11 14:40:00,96.44,96.51,96.42,96.51,18391.0,86.4177,86.4804,86.3998,86.4804,18391.0
2019-06-11 14:45:00,96.52,96.52,96.4,96.41,17427.0,86.4894,86.4894,86.3819,86.3908,17427.0
2019-06-11 14:50:00,96.41,96.46,96.4,96.45,16968.0,86.3908,86.4356,86.3819,86.4267,16968.0
2019-06-11 14:55:00,96.42,96.52,96.41,96.5,17395.0,86.3998,86.4894,86.3908,86.4715,17395.0
2019-06-11 15:00:00,96.49,96.5,96.37,96.37,24667.0,86.4625,86.4715,86.355,86.355,24667.0
2019-06-11 15:05:00,96.37,96.54,96.36,96.53,24361.0,86.355,86.5073,86.346,86.4984,24361.0
2019-06-11 15:10:00,96.51,96.54,96.43,96.5,22962.0,86.4804,86.5073,86.4088,86.4715,22962.0
2019-06-11 15:15:00,96.5,96.54,96.48,96.49,27769.0,86.4715,86.5073,86.4536,86.4625,27769.0
2019-06-11 15:20:00,96.49,96.57,96.47,96.53,27774.0,86.4625,86.5342,86.4446,86.4984,27774.0
2019-06-11 15:25:00,96.53,96.6,96.5,96.59,22190.0,86.4984,86.5611,86.4715,86.5521,22190.0
2019-06-11 15:30:00,96.59,96.65,96.55,96.64,31964.0,86.5521,86.6059,86.5163,86.5969,31964.0
2019-06-11 15:35:00,96.64,96.64,96.58,96.61,28815.0,86.5969,86.5969,86.5432,86.5701,28815.0
2019-06-11 15:40:00,96.6,96.62,96.51,96.51,40837.0,86.5611,86.579,86.4804,86.4804,40837.0
2019-06-11 15:45:00,96.51,96.55,96.48,96.52,44705.0,86.4804,86.5163,86.4536,86.4894,44705.0
2019-06-11 15:50:00,96.51,96.52,96.35,96.45,69501.0,86.4804,86.4894,86.3371,86.4267,69501.0
2019-06-11 15:55:00,96.46,96.49,96.31,96.34,171121.0,86.4356,86.4625,86.3012,86.3281,171121.0
2019-06-12 09:30:00,96.21,96.76,96.21,96.58,76408.0,86.2116,86.7045,86.2116,86.5432,76408.0
2019-06-12 09:35:00,96.6,96.77,96.52,96.75,28279.0,86.5611,86.7134,86.4894,86.6955,28279.0
2019-06-12 09:40:00,96.77,96.92,96.75,96.79,26938.0,86.7134,86.8478,86.6955,86.7313,26938.0
2019-06-12 09:45:00,96.77,96.88,96.64,96.78,42996.0,86.7134,86.812,86.5969,86.7224,42996.0
2019-06-12 09:50:00,96.78,97.04,96.75,96.97,30869.0,86.7224,86.9554,86.6955,86.8926,30869.0
2019-06-12 09:55:00,96.97,97.03,96.83,96.85,30673.0,86.8926,86.9464,86.7672,86.7851,30673.0
2019-06-12 10:00:00,96.87,97.03,96.84,96.9,29218.0,86.803,86.9464,86.7761,86.8299,29218.0
2019-06-12 10:05:00,96.87,96.99,96.85,96.94,25101.0,86.803,86.9106,86.7851,86.8658,25101.0
2019-06-12 10:10:00,96.96,96.97,96.84,96.84,21830.0,86.8837,86.8926,86.7761,86.7761,21830.0
2019-06-12 10:15:00,96.84,96.89,96.82,96.87,21301.0,86.7761,86.821,86.7582,86.803,21301.0
2019-06-12 10:20:00,96.88,97.0,96.82,96.82,23483.0,86.812,86.9195,86.7582,86.7582,23483.0
2019-06-12 10:25:00,96.81,96.83,96.56,96.61,30321.0,86.7493,86.7672,86.5252,86.5701,30321.0
2019-06-12 10:30:00,96.6,96.64,96.4,96.5,42090.0,86.5611,86.5969,86.3819,86.4715,42090.0
2019-06-12 10:35:00,96.51,96.72,96.5,96.72,20778.0,86.4804,86.6686,86.4715,86.6686,20778.0
2019-06-12 10:40:00,96.72,96.85,96.67,96.67,16616.0,86.6686,86.7851,86.6238,86.6238,16616.0
2019-06-12 10:45:00,96.68,96.83,96.66,96.73,21205.0,86.6328,86.7672,86.6149,86.6776,21205.0
2019-06-12 10:50:00,96.74,96.85,96.71,96.77,21576.0,86.6865,86.7851,86.6597,86.7134,21576.0
2019-06-12 10:55:00,96.76,96.76,96.47,96.51,25885.0,86.7045,86.7045,86.4446,86.4804,25885.0
2019-06-12 11:00:00,96.47,96.51,96.41,96.5,20009.0,86.4446,86.4804,86.3908,86.4715,20009.0
2019-06-12 11:05:00,96.49,96.51,96.44,96.46,21478.0,86.4625,86.4804,86.4177,86.4356,21478.0
2019-06-12 11:10:00,96.48,96.52,96.43,96.44,19801.0,86.4536,86.4894,86.4088,86.4177,19801.0
2019-06-12 11:15:00,96.46,96.52,96.44,96.5,24300.0,86.4356,86.4894,86.4177,86.4715,24300.0
2019-06-12 11:20:00,96.49,96.49,96.37,96.49,22961.0,86.4625,86.4625,86.355,86.4625,22961.0
2019-06-12 11:25:00,96.49,96.5,96.4,96.5,27836.0,86.4625,86.4715,86.3819,86.4715,27836.0
2019-06-12 11:30:00,96.51,96.58,96.46,96.52,26519.0,86.4804,86.5432,86.4356,86.4894,26519.0
2019-06-12 11:35:00,96.53,96.53,96.42,96.42,22618.0,86.4984,86.4984,86.3998,86.3998,22618.0
2019-06-12 11:40:00,96.42,96.46,96.37,96.38,39307.0,86.3998,86.4356,86.355,86.364,39307.0
2019-06-12 11:45:00,96.37,96.37,96.23,96.29,25134.0,86.355,86.355,86.2295,86.2833,25134.0
2019-06-12 11:50:00,96.28,96.34,96.24,96.24,28176.0,86.2743,86.3281,86.2385,86.2385,28176.0
2019-06-12 11:55:00,96.24,96.28,96.21,96.22,17160.0,86.2385,86.2743,86.2116,86.2206,17160.0
2019-06-12 12:00:00,96.23,96.3,96.23,96.26,16253.0,86.2295,86.2923,86.2295,86.2564,16253.0
2019-06-12 12:05:00,96.26,96.27,96.21,96.21,26402.0,86.2564,86.2654,86.2116,86.2116,26402.0
2019-06-12 12:10:00,96.23,96.23,96.15,96.18,20685.0,86.2295,86.2295,86.1579,86.1847,20685.0
2019-06-12 12:15:00,96.18,96.3,96.14,96.29,15672.0,86.1847,86.2923,86.1489,86.2833,15672.0
2019-06-12 12:20:00,96.28,96.34,96.24,96.31,24608.0,86.2743,86.3281,86.2385,86.3012,24608.0
2019-06-12 12:25:00,96.31,96.36,96.29,96.32,17620.0,86.3012,86.346,86.2833,86.3102,17620.0
2019-06-12 12:30:00,96.31,96.34,96.29,96.31,13246.0,86.3012,86.3281,86.2833,86.3012,13246.0
2019-06-12 12:35:00,96.31,96.32,96.23,96.3,16236.0,86.3012,86.3102,86.2295,86.2923,16236.0
2019-06-12 12:40:00,96.3,96.3,96.26,96.28,14652.0,86.2923,86.2923,86.2564,86.2743,14652.0
2019-06-12 12:45:00,96.29,96.41,96.28,96.41,15423.0,86.2833,86.3908,86.2743,86.3908,15423.0
2019-06-12 12:50:00,96.42,96.48,96.42,96.44,12526.0,86.3998,86.4536,86.3998,86.4177,12526.0
2019-06-12 12:55:00,96.45,96.54,96.44,96.48,17695.0,86.4267,86.5073,86.4177,86.4536,17695.0
2019-06-12 13:00:00,96.47,96.49,96.42,96.44,12720.0,86.4446,86.4625,86.3998,86.4177,12720.0
2019-06-12 13:05:00,96.44,96.54,96.43,96.52,12392.0,86.4177,86.5073,86.4088,86.4894,12392.0
2019-06-12 13:10:00,96.51,96.51,96.4,96.43,12135.0,86.4804,86.4804,86.3819,86.4088,12135.0
2019-06-12 13:15:00,96.43,96.5,96.4,96.5,9555.0,86.4088,86.4715,86.3819,86.4715,9555.0
2019-06-12 13:20:00,96.5,96.55,96.5,96.53,11028.0,86.4715,86.5163,86.4715,86.4984,11028.0
2019-06-12 13:25:00,96.53,96.55,96.48,96.48,20988.0,86.4984,86.5163,86.4536,86.4536,20988.0
2019-06-12 13:30:00,96.48,96.48,96.36,96.45,22777.0,86.4536,86.4536,86.346,86.4267,22777.0
2019-06-12 13:35:00,96.44,96.49,96.43,96.46,11946.0,86.4177,86.4625,86.4088,86.4356,11946.0
2019-06-12 13:40:00,96.46,96.48,96.43,96.48,15109.0,86.4356,86.4536,86.4088,86.4536,15109.0
2019-06-12 13:45:00,96.48,96.62,96.47,96.62,26190.0,86.4536,86.579,86.4446,86.579,26190.0
2019-06-12 13:50:00,96.62,96.64,96.54,96.54,12385.0,86.579,86.5969,86.5073,86.5073,12385.0
2019-06-12 13:55:00,96.54,96.54,96.44,96.47,20588.0,86.5073,86.5073,86.4177,86.4446,20588.0
2019-06-12 14:00:00,96.5,96.54,96.43,96.45,14898.0,86.4715,86.5073,86.4088,86.4267,14898.0
2019-06-12 14:05:00,96.44,96.44,96.38,96.41,18629.0,86.4177,86.4177,86.364,86.3908,18629.0
2019-06-12 14:10:00,96.41,96.47,96.4,96.45,14851.0,86.3908,86.4446,86.3819,86.4267,14851.0
2019-06-12 14:15:00,96.46,96.5,96.44,96.46,10785.0,86.4356,86.4715,86.4177,86.4356,10785.0
2019-06-12 14:20:00,96.46,96.53,96.43,96.52,15277.0,86.4356,86.4984,86.4088,86.4894,15277.0
2019-06-12 14:25:00,96.52,96.58,96.5,96.58,15022.0,86.4894,86.5432,86.4715,86.5432,15022.0
2019-06-12 14:30:00,96.58,96.59,96.52,96.57,14399.0,86.5432,86.5521,86.4894,86.5342,14399.0
2019-06-12 14:35:00,96.57,96.58,96.52,96.53,14216.0,86.5342,86.5432,86.4894,86.4984,14216.0
2019-06-12 14:40:00,96.53,96.6,96.52,96.59,19860.0,86.4984,86.5611,86.4894,86.5521,19860.0
2019-06-12 14:45:00,96.59,96.69,96.58,96.66,17605.0,86.5521,86.6417,86.5432,86.6149,17605.0
2019-06-12 14:50:00,96.66,96.67,96.54,96.54,13937.0,86.6149,86.6238,86.5073,86.5073,13937.0
2019-06-12 14:55:00,96.54,96.58,96.45,96.45,38083.0,86.5073,86.5432,86.4267,86.4267,38083.0
2019-06-12 15:00:00,96.46,96.51,96.42,96.43,25628.0,86.4356,86.4804,86.3998,86.4088,25628.0
2019-06-12 15:05:00,96.41,96.51,96.39,96.5,17748.0,86.3908,86.4804,86.3729,86.4715,17748.0
2019-06-12 15:10:00,96.49,96.55,96.47,96.53,18420.0,86.4625,86.5163,86.4446,86.4984,18420.0
2019-06-12 15:15:00,96.53,96.54,96.45,96.46,21853.0,86.4984,86.5073,86.4267,86.4356,21853.0
2019-06-12 15:20:00,96.45,96.47,96.39,96.39,22061.0,86.4267,86.4446,86.3729,86.3729,22061.0
2019-06-12 15:25:00,96.4,96.46,96.37,96.43,25023.0,86.3819,86.4356,86.355,86.4088,25023.0
2019-06-12 15:30:00,96.43,96.53,96.41,96.51,30584.0,86.4088,86.4984,86.3908,86.4804,30584.0
2019-06-12 15:35:00,96.52,96.52,96.43,96.47,27455.0,86.4894,86.4894,86.4088,86.4446,27455.0
2019-06-12 15:40:00,96.46,96.51,96.39,96.42,32851.0,86.4356,86.4804,86.3729,86.3998,32851.0
2019-06-12 15:45:00,96.42,96.45,96.4,96.44,40046.0,86.3998,86.4267,86.3819,86.4177,40046.0
2019-06-12 15:50:00,96.44,96.48,96.35,96.35,52432.0,86.4177,86.4536,86.3371,86.3371,52432.0
2019-06-12 15:55:00,96.36,96.38,96.25,96.34,143815.0,86.346,86.364,86.2475,86.3281,143815.0
2019-06-13 09:30:00,96.85,97.3,96.73,97.3,55904.0,86.7851,87.1883,86.6776,87.1883,55904.0
2019-06-13 09:35:00,97.33,97.6,97.28,97.28,25172.0,87.2152,87.4572,87.1704,87.1704,25172.0
2019-06-13 09:40:00,97.29,97.46,97.23,97.46,15528.0,87.1794,87.3317,87.1256,87.3317,15528.0
2019-06-13 09:45:00,97.43,97.64,97.43,97.51,27860.0,87.3048,87.493,87.3048,87.3765,27860.0
2019-06-13 09:50:00,97.51,97.51,97.2,97.25,33404.0,87.3765,87.3765,87.0987,87.1435,33404.0
2019-06-13 09:55:00,97.27,97.37,97.25,97.37,21964.0,87.1615,87.2511,87.1435,87.2511,21964.0
2019-06-13 10:00:00,97.33,97.37,97.1,97.16,29668.0,87.2152,87.2511,87.0091,87.0629,29668.0
2019-06-13 10:05:00,97.12,97.18,96.95,97.0,41451.0,87.027,87.0808,86.8747,86.9195,41451.0
2019-06-13 10:10:00,97.0,97.06,96.87,96.91,29643.0,86.9195,86.9733,86.803,86.8389,29643.0
2019-06-13 10:15:00,96.9,97.04,96.87,96.89,22392.0,86.8299,86.9554,86.803,86.821,22392.0
2019-06-13 10:20:00,96.87,97.01,96.86,96.95,22043.0,86.803,86.9285,86.7941,86.8747,22043.0
2019-06-13 10:25:00,96.96,97.09,96.9,97.03,22652.0,86.8837,87.0002,86.8299,86.9464,22652.0
2019-06-13 10:30:00,97.04,97.14,96.96,97.14,17935.0,86.9554,87.045,86.8837,87.045,17935.0
2019-06-13 10:35:00,97.17,97.3,97.17,97.25,35008.0,87.0719,87.1883,87.0719,87.1435,35008.0
2019-06-13 10:40:00,97.24,97.28,97.19,97.28,21482.0,87.1346,87.1704,87.0898,87.1704,21482.0
2019-06-13 10:45:00,97.29,97.47,97.29,97.42,72680.0,87.1794,87.3407,87.1794,87.2959,72680.0
2019-06-13 10:50:00,97.45,97.55,97.29,97.54,50783.0,87.3228,87.4124,87.1794,87.4034,50783.0
2019-06-13 10:55:00,97.56,97.56,97.44,97.45,22871.0,87.4213,87.4213,87.3138,87.3228,22871.0
2019-06-13 11:00:00,97.46,97.71,97.46,97.71,15691.0,87.3317,87.5557,87.3317,87.5557,15691.0
2019-06-13 11:05:00,97.7,97.71,97.46,97.6,19357.0,87.5468,87.5557,87.3317,87.4572,19357.0
2019-06-13 11:10:00,97.63,97.64,97.54,97.62,13376.0,87.484,87.493,87.4034,87.4751,13376.0
2019-06-13 11:15:00,97.61,97.67,97.53,97.67,14105.0,87.4661,87.5199,87.3944,87.5199,14105.0
2019-06-13 11:20:00,97.68,97.68,97.59,97.6,25160.0,87.5289,87.5289,87.4482,87.4572,25160.0
2019-06-13 11:25:00,97.61,97.68,97.59,97.66,24637.0,87.4661,87.5289,87.4482,87.5109,24637.0
2019-06-13 11:30:00,97.65,97.8,97.61,97.77,18456.0,87.502,87.6364,87.4661,87.6095,18456.0
2019-06-13 11:35:00,97.78,97.88,97.74,97.87,18454.0,87.6185,87.7081,87.5826,87.6991,18454.0
2019-06-13 11:40:00,97.86,97.92,97.8,97.86,26748.0,87.6901,87.7439,87.6364,87.6901,26748.0
2019-06-13 11:45:00,97.87,97.93,97.82,97.92,25241.0,87.6991,87.7529,87.6543,87.7439,25241.0
2019-06-13 11:50:00,97.94,97.96,97.89,97.92,15995.0,87.7618,87.7798,87.717,87.7439,15995.0
2019-06-13 11:55:00,97.93,97.94,97.82,97.92,20161.0,87.7529,87.7618,87.6543,87.7439,20161.0
2019-06-13 12:00:00,97.91,98.02,97.88,97.99,32292.0,87.735,87.8335,87.7081,87.8066,32292.0
2019-06-13 12:05:00,98.0,98.01,97.92,97.94,19185.0,87.8156,87.8246,87.7439,87.7618,19185.0
2019-06-13 12:10:00,97.94,98.0,97.91,97.92,16937.0,87.7618,87.8156,87.735,87.7439,16937.0
2019-06-13 12:15:00,97.92,97.97,97.9,97.97,11992.0,87.7439,87.7887,87.726,87.7887,11992.0
2019-06-13 12:20:00,97.97,98.03,97.91,98.0,16512.0,87.7887,87.8425,87.735,87.8156,16512.0
2019-06-13 12:25:00,98.01,98.02,97.9,97.91,13097.0,87.8246,87.8335,87.726,87.735,13097.0
2019-06-13 12:30:00,97.91,97.94,97.86,97.89,16436.0,87.735,87.7618,87.6901,87.717,16436.0
2019-06-13 12:35:00,97.89,97.94,97.86,97.88,15007.0,87.717,87.7618,87.6901,87.7081,15007.0
2019-06-13 12:40:00,97.86,98.07,97.84,98.06,21274.0,87.6901,87.8783,87.6722,87.8694,21274.0
2019-06-13 12:45:00,98.07,98.14,98.04,98.13,19009.0,87.8783,87.941,87.8514,87.9321,19009.0
2019-06-13 12:50:00,98.14,98.27,98.11,98.27,33997.0,87.941,88.0575,87.9142,88.0575,33997.0
2019-06-13 12:55:00,98.27,98.31,98.24,98.3,19273.0,88.0575,88.0934,88.0307,88.0844,19273.0
2019-06-13 13:00:00,98.31,98.33,98.19,98.2,35075.0,88.0934,88.1113,87.9859,87.9948,35075.0
2019-06-13 13:05:00,98.19,98.21,98.15,98.18,16524.0,87.9859,88.0038,87.95,87.9769,16524.0
2019-06-13 13:10:00,98.2,98.22,98.04,98.06,18083.0,87.9948,88.0127,87.8514,87.8694,18083.0
2019-06-13 13:15:00,98.07,98.12,98.07,98.12,11795.0,87.8783,87.9231,87.8783,87.9231,11795.0
2019-06-13 13:20:00,98.1,98.17,98.1,98.12,10337.0,87.9052,87.9679,87.9052,87.9231,10337.0
2019-06-13 13:25:00,98.1,98.2,98.1,98.16,12006.0,87.9052,87.9948,87.9052,87.959,12006.0
2019-06-13 13:30:00,98.16,98.21,98.12,98.16,16169.0,87.959,88.0038,87.9231,87.959,16169.0
2019-06-13 13:35:00,98.15,98.24,98.12,98.17,16542.0,87.95,88.0307,87.9231,87.9679,16542.0
2019-06-13 13:40:00,98.17,98.17,98.04,98.08,22590.0,87.9679,87.9679,87.8514,87.8873,22590.0
2019-06-13 13:45:00,98.08,98.17,98.05,98.15,12577.0,87.8873,87.9679,87.8604,87.95,12577.0
2019-06-13 13:50:00,98.15,98.18,98.12,98.12,15938.0,87.95,87.9769,87.9231,87.9231,15938.0
2019-06-13 13:55:00,98.1,98.17,98.1,98.14,11914.0,87.9052,87.9679,87.9052,87.941,11914.0
2019-06-13 14:00:00,98.13,98.15,98.08,98.09,22522.0,87.9321,87.95,87.8873,87.8962,22522.0
2019-06-13 14:05:00,98.09,98.12,98.03,98.04,24653.0,87.8962,87.9231,87.8425,87.8514,24653.0
2019-06-13 14:10:00,98.03,98.12,98.01,98.1,17920.0,87.8425,87.9231,87.8246,87.9052,17920.0
2019-06-13 14:15:00,98.09,98.11,97.91,98.0,34916.0,87.8962,87.9142,87.735,87.8156,34916.0
2019-06-13 14:20:00,98.0,98.06,97.98,98.06,20795.0,87.8156,87.8694,87.7977,87.8694,20795.0
2019-06-13 14:25:00,98.06,98.14,98.05,98.13,18794.0,87.8694,87.941,87.8604,87.9321,18794.0
2019-06-13 14:30:00,98.13,98.13,97.99,98.0,33893.0,87.9321,87.9321,87.8066,87.8156,33893.0
2019-06-13 14:35:00,97.98,98.01,97.91,98.01,30825.0,87.7977,87.8246,87.735,87.8246,30825.0
2019-06-13 14:40:00,98.0,98.14,98.0,98.14,59353.0,87.8156,87.941,87.8156,87.941,59353.0
2019-06-13 14:45:00,98.16,98.16,98.08,98.12,26080.0,87.959,87.959,87.8873,87.9231,26080.0
2019-06-13 14:50:00,98.13,98.22,98.09,98.19,26973.0,87.9321,88.0127,87.8962,87.9859,26973.0
2019-06-13 14:55:00,98.19,98.33,98.19,98.26,29888.0,87.9859,88.1113,87.9859,88.0486,29888.0
2019-06-13 15:00:00,98.25,98.25,98.08,98.09,36459.0,88.0396,88.0396,87.8873,87.8962,36459.0
2019-06-13 15:05:00,98.09,98.14,98.02,98.08,35189.0,87.8962,87.941,87.8335,87.8873,35189.0
2019-06-13 15:10:00,98.08,98.19,98.08,98.15,24671.0,87.8873,87.9859,87.8873,87.95,24671.0
2019-06-13 15:15:00,98.15,98.26,98.1,98.26,41741.0,87.95,88.0486,87.9052,88.0486,41741.0
2019-06-13 15:20:00,98.27,98.43,98.27,98.37,103539.0,88.0575,88.2009,88.0575,88.1471,103539.0
2019-06-13 15:25:00,98.38,98.56,98.38,98.55,50748.0,88.1561,88.3174,88.1561,88.3084,50748.0
2019-06-13 15:30:00,98.56,98.59,98.48,98.55,76898.0,88.3174,88.3443,88.2457,88.3084,76898.0
2019-06-13 15:35:00,98.55,98.61,98.49,98.52,74461.0,88.3084,88.3622,88.2547,88.2816,74461.0
2019-06-13 15:40:00,98.52,98.57,98.5,98.52,74337.0,88.2816,88.3264,88.2636,88.2816,74337.0
2019-06-13 15:45:00,98.52,98.55,98.39,98.43,100089.0,88.2816,88.3084,88.1651,88.2009,100089.0
2019-06-13 15:50:00,98.42,98.46,98.31,98.4,141757.0,88.192,88.2278,88.0934,88.174,141757.0
2019-06-13 15:55:00,98.4,98.67,98.34,98.65,266235.0,88.174,88.416,88.1203,88.398,266235.0
2019-06-14 09:30:00,98.99,99.28,98.79,99.21,136278.0,88.7027,88.9626,88.5235,88.8999,136278.0
2019-06-14 09:35:00,99.22,99.32,98.82,99.0,84547.0,88.9088,88.9984,88.5504,88.7117,84547.0
2019-06-14 09:40:00,98.99,99.09,98.82,98.86,43830.0,88.7027,88.7923,88.5504,88.5862,43830.0
2019-06-14 09:45:00,98.88,99.12,98.82,99.09,34907.0,88.6041,88.8192,88.5504,88.7923,34907.0
2019-06-14 09:50:00,99.1,99.15,98.7,98.77,54740.0,88.8013,88.8461,88.4429,88.5056,54740.0
2019-06-14 09:55:00,98.76,98.78,98.54,98.57,52098.0,88.4966,88.5145,88.2995,88.3264,52098.0
2019-06-14 10:00:00,98.56,98.92,98.5,98.85,57534.0,88.3174,88.64,88.2636,88.5773,57534.0
2019-06-14 10:05:00,98.82,98.85,98.72,98.73,33812.0,88.5504,88.5773,88.4608,88.4697,33812.0
2019-06-14 10:10:00,98.71,99.02,98.66,98.96,31064.0,88.4518,88.7296,88.407,88.6758,31064.0
2019-06-14 10:15:00,98.96,99.24,98.95,99.23,55760.0,88.6758,88.9267,88.6669,88.9178,55760.0
2019-06-14 10:20:00,99.23,99.4,99.17,99.3,39115.0,88.9178,89.0701,88.864,88.9805,39115.0
2019-06-14 10:25:00,99.29,99.47,99.21,99.34,86712.0,88.9715,89.1328,88.8999,89.0163,86712.0
2019-06-14 10:30:00,99.34,99.41,99.28,99.28,35530.0,89.0163,89.0791,88.9626,88.9626,35530.0
2019-06-14 10:35:00,99.28,99.29,98.91,98.93,66130.0,88.9626,88.9715,88.631,88.6489,66130.0
2019-06-14 10:40:00,98.94,99.08,98.86,99.01,44593.0,88.6579,88.7834,88.5862,88.7206,44593.0
2019-06-14 10:45:00,99.02,99.07,98.98,99.05,26736.0,88.7296,88.7744,88.6938,88.7565,26736.0
2019-06-14 10:50:00,99.07,99.19,99.06,99.17,28358.0,88.7744,88.8819,88.7654,88.864,28358.0
2019-06-14 10:55:00,99.17,99.28,99.1,99.25,44616.0,88.864,88.9626,88.8013,88.9357,44616.0
2019-06-14 11:00:00,99.27,99.47,99.25,99.44,80277.0,88.9536,89.1328,88.9357,89.1059,80277.0
2019-06-14 11:05:00,99.45,99.55,99.36,99.42,41170.0,89.1149,89.2045,89.0343,89.088,41170.0
2019-06-14 11:10:00,99.42,99.56,99.36,99.53,41386.0,89.088,89.2135,89.0343,89.1866,41386.0
2019-06-14 11:15:00,99.53,99.77,99.48,99.72,48347.0,89.1866,89.4017,89.1418,89.3569,48347.0
2019-06-14 11:20:00,99.72,99.82,99.62,99.76,49063.0,89.3569,89.4465,89.2672,89.3927,49063.0
2019-06-14 11:25:00,99.76,99.76,99.55,99.62,91889.0,89.3927,89.3927,89.2045,89.2672,91889.0
2019-06-14 11:30:00,99.62,99.68,99.47,99.5,45842.0,89.2672,89.321,89.1328,89.1597,45842.0
2019-06-14 11:35:00,99.5,99.73,99.41,99.68,35567.0,89.1597,89.3658,89.0791,89.321,35567.0
2019-06-14 11:40:00,99.67,99.84,99.61,99.62,63507.0,89.312,89.4644,89.2583,89.2672,63507.0
2019-06-14 11:45:00,99.58,99.64,99.54,99.56,14564.0,89.2314,89.2852,89.1956,89.2135,14564.0
2019-06-14 11:50:00,99.56,99.64,99.5,99.54,21403.0,89.2135,89.2852,89.1597,89.1956,21403.0
2019-06-14 11:55:00,99.53,99.54,99.33,99.43,39265.0,89.1866,89.1956,89.0074,89.097,39265.0
2019-06-14 12:00:00,99.4,99.46,99.25,99.27,21033.0,89.0701,89.1239,88.9357,88.9536,21033.0
2019-06-14 12:05:00,99.27,99.35,99.26,99.31,18579.0,88.9536,89.0253,88.9447,88.9895,18579.0
2019-06-14 12:10:00,99.31,99.38,99.29,99.36,32575.0,88.9895,89.0522,88.9715,89.0343,32575.0
2019-06-14 12:15:00,99.35,99.38,99.31,99.35,19498.0,89.0253,89.0522,88.9895,89.0253,19498.0
2019-06-14 12:20:00,99.35,99.37,99.18,99.2,21220.0,89.0253,89.0432,88.873,88.8909,21220.0
2019-06-14 12:25:00,99.19,99.27,99.11,99.14,27523.0,88.8819,88.9536,88.8102,88.8371,27523.0
2019-06-14 12:30:00,99.13,99.21,99.11,99.11,33596.0,88.8282,88.8999,88.8102,88.8102,33596.0
2019-06-14 12:35:00,99.11,99.19,99.06,99.16,27175.0,88.8102,88.8819,88.7654,88.855,27175.0
2019-06-14 12:40:00,99.15,99.23,99.11,99.11,22748.0,88.8461,88.9178,88.8102,88.8102,22748.0
2019-06-14 12:45:00,99.11,99.13,99.04,99.12,15312.0,88.8102,88.8282,88.7475,88.8192,15312.0
2019-06-14 12:50:00,99.14,99.23,99.11,99.21,14355.0,88.8371,88.9178,88.8102,88.8999,14355.0
2019-06-14 12:55:00,99.2,99.25,99.18,99.18,23570.0,88.8909,88.9357,88.873,88.873,23570.0
2019-06-14 13:00:00,99.17,99.2,99.14,99.17,34207.0,88.864,88.8909,88.8371,88.864,34207.0
2019-06-14 13:05:00,99.16,99.24,99.14,99.22,19012.0,88.855,88.9267,88.8371,88.9088,19012.0
2019-06-14 13:10:00,99.23,99.25,99.2,99.2,20765.0,88.9178,88.9357,88.8909,88.8909,20765.0
2019-06-14 13:15:00,99.2,99.25,99.2,99.24,15182.0,88.8909,88.9357,88.8909,88.9267,15182.0
2019-06-14 13:20:00,99.24,99.34,99.22,99.27,22852.0,88.9267,89.0163,88.9088,88.9536,22852.0
2019-06-14 13:25:00,99.27,99.28,99.12,99.19,17031.0,88.9536,88.9626,88.8192,88.8819,17031.0
2019-06-14 13:30:00,99.19,99.23,99.14,99.18,23992.0,88.8819,88.9178,88.8371,88.873,23992.0
2019-06-14 13:35:00,99.19,99.26,99.18,99.26,16452.0,88.8819,88.9447,88.873,88.9447,16452.0
2019-06-14 13:40:00,99.26,99.27,99.2,99.25,14047.0,88.9447,88.9536,88.8909,88.9357,14047.0
2019-06-14 13:45:00,99.25,99.26,99.2,99.2,15476.0,88.9357,88.9447,88.8909,88.8909,15476.0
2019-06-14 13:50:00,99.21,99.26,99.2,99.26,47265.0,88.8999,88.9447,88.8909,88.9447,47265.0
2019-06-14 13:55:00,99.25,99.28,99.22,99.23,14642.0,88.9357,88.9626,88.9088,88.9178,14642.0
2019-06-14 14:00:00,99.23,99.34,99.22,99.33,14767.0,88.9178,89.0163,88.9088,89.0074,14767.0
2019-06-14 14:05:00,99.32,99.44,99.3,99.43,16997.0,88.9984,89.1059,88.9805,89.097,16997.0
2019-06-14 14:10:00,99.42,99.5,99.4,99.47,17697.0,89.088,89.1597,89.0701,89.1328,17697.0
2019-06-14 14:15:00,99.47,99.53,99.46,99.49,51228.0,89.1328,89.1866,89.1239,89.1508,51228.0
2019-06-14 14:20:00,99.48,99.5,99.44,99.44,16256.0,89.1418,89.1597,89.1059,89.1059,16256.0
2019-06-14 14:25:00,99.44,99.45,99.35,99.37,20279.0,89.1059,89.1149,89.0253,89.0432,20279.0
2019-06-14 14:30:00,99.38,99.42,99.31,99.39,25271.0,89.0522,89.088,88.9895,89.0611,25271.0
2019-06-14 14:35:00,99.4,99.47,99.39,99.45,24530.0,89.0701,89.1328,89.0611,89.1149,24530.0
2019-06-14 14:40:00,99.45,99.48,99.43,99.44,24775.0,89.1149,89.1418,89.097,89.1059,24775.0
2019-06-14 14:45:00,99.44,99.46,99.36,99.4,24302.0,89.1059,89.1239,89.0343,89.0701,24302.0
2019-06-14 14:50:00,99.41,99.55,99.4,99.54,26518.0,89.0791,89.2045,89.0701,89.1956,26518.0
2019-06-14 14:55:00,99.54,99.67,99.53,99.66,26628.0,89.1956,89.312,89.1866,89.3031,26628.0
2019-06-14 15:00:00,99.65,99.83,99.65,99.78,36596.0,89.2941,89.4554,89.2941,89.4106,36596.0
2019-06-14 15:05:00,99.77,99.81,99.7,99.81,34830.0,89.4017,89.4375,89.3389,89.4375,34830.0
2019-06-14 15:10:00,99.8,99.82,99.76,99.79,36795.0,89.4285,89.4465,89.3927,89.4196,36795.0
2019-06-14 15:15:00,99.79,99.87,99.75,99.86,42106.0,89.4196,89.4913,89.3837,89.4823,42106.0
2019-06-14 15:20:00,99.87,99.91,99.85,99.89,34236.0,89.4913,89.5271,89.4733,89.5092,34236.0
2019-06-14 15:25:00,99.89,99.93,99.84,99.9,36012.0,89.5092,89.545,89.4644,89.5181,36012.0
2019-06-14 15:30:00,99.9,99.95,99.8,99.95,57469.0,89.5181,89.5629,89.4285,89.5629,57469.0
2019-06-14 15:35:00,99.94,99.99,99.91,99.91,54584.0,89.554,89.5988,89.5271,89.5271,54584.0
2019-06-14 15:40:00,99.9,99.91,99.8,99.91,63746.0,89.5181,89.5271,89.4285,89.5271,63746.0
2019-06-14 15:45:00,99.91,99.95,99.82,99.83,87706.0,89.5271,89.5629,89.4465,89.4554,87706.0
2019-06-14 15:50:00,99.84,99.88,99.77,99.83,118562.0,89.4644,89.5002,89.4017,89.4554,118562.0
2019-06-14 15:55:00,99.82,99.82,99.63,99.63,259655.0,89.4465,89.4465,89.2762,89.2762,259655.0
2019-06-17 09:30:00,99.77,100.14,99.74,100.01,86300.0,89.4017,89.7332,89.3748,89.6167,86300.0
2019-06-17 09:35:00,100.01,100.09,99.9,100.0,31339.0,89.6167,89.6884,89.5181,89.6078,31339.0
2019-06-17 09:40:00,100.02,100.11,99.88,99.98,44586.0,89.6257,89.7063,89.5002,89.5898,44586.0
2019-06-17 09:45:00,99.95,100.03,99.93,100.0,42313.0,89.5629,89.6346,89.545,89.6078,42313.0
2019-06-17 09:50:00,99.99,100.03,99.81,99.88,55131.0,89.5988,89.6346,89.4375,89.5002,55131.0
2019-06-17 09:55:00,99.89,99.97,99.86,99.95,39512.0,89.5092,89.5809,89.4823,89.5629,39512.0
2019-06-17 10:00:00,99.95,100.06,99.89,100.04,28539.0,89.5629,89.6615,89.5092,89.6436,28539.0
2019-06-17 10:05:00,100.04,100.08,99.99,100.05,22251.0,89.6436,89.6794,89.5988,89.6526,22251.0
2019-06-17 10:10:00,100.04,100.15,100.03,100.1,51415.0,89.6436,89.7422,89.6346,89.6974,51415.0
2019-06-17 10:15:00,100.1,100.12,99.99,100.08,49147.0,89.6974,89.7153,89.5988,89.6794,49147.0
2019-06-17 10:20:00,100.06,100.19,100.02,100.15,113564.0,89.6615,89.778,89.6257,89.7422,113564.0
2019-06-17 10:25:00,100.15,100.15,99.8,99.8,57699.0,89.7422,89.7422,89.4285,89.4285,57699.0
2019-06-17 10:30:00,99.81,99.82,99.54,99.81,65447.0,89.4375,89.4465,89.1956,89.4375,65447.0
2019-06-17 10:35:00,99.79,99.96,99.78,99.88,40795.0,89.4196,89.5719,89.4106,89.5002,40795.0
2019-06-17 10:40:00,99.87,99.95,99.87,99.92,24750.0,89.4913,89.5629,89.4913,89.5361,24750.0
2019-06-17 10:45:00,99.93,100.0,99.88,99.98,21017.0,89.545,89.6078,89.5002,89.5898,21017.0
2019-06-17 10:50:00,99.97,100.02,99.88,99.92,29462.0,89.5809,89.6257,89.5002,89.5361,29462.0
2019-06-17 10:55:00,99.91,99.95,99.86,99.9,46446.0,89.5271,89.5629,89.4823,89.5181,46446.0
2019-06-17 11:00:00,99.9,99.95,99.82,99.86,66172.0,89.5181,89.5629,89.4465,89.4823,66172.0
2019-06-17 11:05:00,99.85,99.87,99.66,99.69,21059.0,89.4733,89.4913,89.3031,89.33,21059.0
2019-06-17 11:10:00,99.68,99.79,99.64,99.72,19793.0,89.321,89.4196,89.2852,89.3569,19793.0
2019-06-17 11:15:00,99.72,99.81,99.7,99.8,25755.0,89.3569,89.4375,89.3389,89.4285,25755.0
2019-06-17 11:20:00,99.8,99.8,99.66,99.67,27218.0,89.4285,89.4285,89.3031,89.312,27218.0
2019-06-17 11:25:00,99.67,99.77,99.65,99.73,27516.0,89.312,89.4017,89.2941,89.3658,27516.0
2019-06-17 11:30:00,99.71,99.81,99.7,99.78,25180.0,89.3479,89.4375,89.3389,89.4106,25180.0
2019-06-17 11:35:00,99.78,99.78,99.69,99.72,20355.0,89.4106,89.4106,89.33,89.3569,20355.0
2019-06-17 11:40:00,99.73,99.73,99.64,99.68,13624.0,89.3658,89.3658,89.2852,89.321,13624.0
2019-06-17 11:45:00,99.68,99.8,99.67,99.79,18747.0,89.321,89.4285,89.312,89.4196,18747.0
2019-06-17 11:50:00,99.8,99.81,99.64,99.7,23130.0,89.4285,89.4375,89.2852,89.3389,23130.0
2019-06-17 11:55:00,99.71,99.77,99.66,99.74,15630.0,89.3479,89.4017,89.3031,89.3748,15630.0
2019-06-17 12:00:00,99.73,99.8,99.68,99.69,16087.0,89.3658,89.4285,89.321,89.33,16087.0
2019-06-17 12:05:00,99.69,99.76,99.65,99.66,24543.0,89.33,89.3927,89.2941,89.3031,24543.0
2019-06-17 12:10:00,99.66,99.71,99.65,99.69,20987.0,89.3031,89.3479,89.2941,89.33,20987.0
2019-06-17 12:15:00,99.69,99.71,99.6,99.7,21030.0,89.33,89.3479,89.2493,89.3389,21030.0
2019-06-17 12:20:00,99.69,99.7,99.59,99.62,15472.0,89.33,89.3389,89.2404,89.2672,15472.0
2019-06-17 12:25:00,99.62,99.64,99.42,99.43,23081.0,89.2672,89.2852,89.088,89.097,23081.0
2019-06-17 12:30:00,99.42,99.67,99.33,99.66,93461.0,89.088,89.312,89.0074,89.3031,93461.0
2019-06-17 12:35:00,99.66,99.73,99.63,99.69,25120.0,89.3031,89.3658,89.2762,89.33,25120.0
2019-06-17 12:40:00,99.67,99.69,99.6,99.66,18112.0,89.312,89.33,89.2493,89.3031,18112.0
2019-06-17 12:45:00,99.67,99.71,99.64,99.69,20393.0,89.312,89.3479,89.2852,89.33,20393.0
2019-06-17 12:50:00,99.69,99.71,99.57,99.57,28402.0,89.33,89.3479,89.2224,89.2224,28402.0
2019-06-17 12:55:00,99.57,99.67,99.57,99.67,13662.0,89.2224,89.312,89.2224,89.312,13662.0
2019-06-17 13:00:00,99.67,99.68,99.58,99.61,35774.0,89.312,89.321,89.2314,89.2583,35774.0
2019-06-17 13:05:00,99.6,99.72,99.6,99.65,22965.0,89.2493,89.3569,89.2493,89.2941,22965.0
2019-06-17 13:10:00,99.65,99.68,99.54,99.63,12258.0,89.2941,89.321,89.1956,89.2762,12258.0
2019-06-17 13:15:00,99.62,99.73,99.62,99.72,17857.0,89.2672,89.3658,89.2672,89.3569,17857.0
2019-06-17 13:20:00,99.73,99.81,99.72,99.8,17086.0,89.3658,89.4375,89.3569,89.4285,17086.0
2019-06-17 13:25:00,99.8,99.81,99.76,99.81,16578.0,89.4285,89.4375,89.3927,89.4375,16578.0
2019-06-17 13:30:00,99.8,99.93,99.8,99.93,26298.0,89.4285,89.545,89.4285,89.545,26298.0
2019-06-17 13:35:00,99.95,99.95,99.86,99.88,15622.0,89.5629,89.5629,89.4823,89.5002,15622.0
2019-06-17 13:40:00,99.89,99.92,99.87,99.87,20225.0,89.5092,89.5361,89.4913,89.4913,20225.0
2019-06-17 13:45:00,99.88,100.0,99.88,99.99,15621.0,89.5002,89.6078,89.5002,89.5988,15621.0
2019-06-17 13:50:00,99.99,100.07,99.98,100.05,32394.0,89.5988,89.6705,89.5898,89.6526,32394.0
2019-06-17 13:55:00,100.05,100.23,100.04,100.21,36363.0,89.6526,89.8139,89.6436,89.7959,36363.0
2019-06-17 14:00:00,100.21,100.29,100.17,100.22,15990.0,89.7959,89.8676,89.7601,89.8049,15990.0
2019-06-17 14:05:00,100.22,100.41,100.22,100.41,91184.0,89.8049,89.9751,89.8049,89.9751,91184.0
2019-06-17 14:10:00,100.42,100.59,100.41,100.56,101851.0,89.9841,90.1364,89.9751,90.1096,101851.0
2019-06-17 14:15:00,100.55,100.75,100.52,100.66,29708.0,90.1006,90.2798,90.0737,90.1992,29708.0
2019-06-17 14:20:00,100.65,100.66,100.57,100.61,27340.0,90.1902,90.1992,90.1185,90.1544,27340.0
2019-06-17 14:25:00,100.62,100.65,100.5,100.62,58486.0,90.1633,90.1902,90.0558,90.1633,58486.0
2019-06-17 14:30:00,100.62,100.66,100.5,100.56,20619.0,90.1633,90.1992,90.0558,90.1096,20619.0
2019-06-17 14:35:00,100.57,100.61,100.53,100.6,23652.0,90.1185,90.1544,90.0827,90.1454,23652.0
2019-06-17 14:40:00,100.6,100.62,100.49,100.52,27791.0,90.1454,90.1633,90.0468,90.0737,27791.0
2019-06-17 14:45:00,100.52,100.55,100.43,100.49,17404.0,90.0737,90.1006,89.9931,90.0468,17404.0
2019-06-17 14:50:00,100.5,100.5,100.29,100.3,28463.0,90.0558,90.0558,89.8676,89.8766,28463.0
2019-06-17 14:55:00,100.29,100.29,100.14,100.15,30640.0,89.8676,89.8676,89.7332,89.7422,30640.0
2019-06-17 15:00:00,100.14,100.25,100.06,100.24,32683.0,89.7332,89.8318,89.6615,89.8228,32683.0
2019-06-17 15:05:00,100.25,100.26,100.16,100.2,26752.0,89.8318,89.8407,89.7511,89.787,26752.0
2019-06-17 15:10:00,100.19,100.27,100.18,100.22,41487.0,89.778,89.8497,89.769,89.8049,41487.0
2019-06-17 15:15:00,100.22,100.25,100.15,100.17,25805.0,89.8049,89.8318,89.7422,89.7601,25805.0
2019-06-17 15:20:00,100.16,100.26,100.1,100.25,24433.0,89.7511,89.8407,89.6974,89.8318,24433.0
2019-06-17 15:25:00,100.26,100.39,100.26,100.36,32207.0,89.8407,89.9572,89.8407,89.9303,32207.0
2019-06-17 15:30:00,100.36,100.39,100.23,100.36,39575.0,89.9303,89.9572,89.8139,89.9303,39575.0
2019-06-17 15:35:00,100.36,100.42,100.22,100.27,42408.0,89.9303,89.9841,89.8049,89.8497,42408.0
2019-06-17 15:40:00,100.26,100.26,100.07,100.18,68046.0,89.8407,89.8407,89.6705,89.769,68046.0
2019-06-17 15:45:00,100.18,100.19,100.05,100.06,51567.0,89.769,89.778,89.6526,89.6615,51567.0
2019-06-17 15:50:00,100.07,100.11,99.88,99.88,132609.0,89.6705,89.7063,89.5002,89.5002,132609.0
2019-06-17 15:55:00,99.89,100.07,99.79,100.07,273683.0,89.5092,89.6705,89.4196,89.6705,273683.0
2019-06-18 09:30:00,100.69,100.71,99.97,100.14,89564.0,90.226,90.244,89.5809,89.7332,89564.0
2019-06-18 09:35:00,100.18,100.89,100.11,100.82,36606.0,89.769,90.4053,89.7063,90.3425,36606.0
2019-06-18 09:40:00,100.8,101.42,100.73,101.22,64542.0,90.3246,90.8802,90.2619,90.701,64542.0
2019-06-18 09:45:00,101.23,101.49,101.22,101.49,26873.0,90.7099,90.9429,90.701,90.9429,26873.0
2019-06-18 09:50:00,101.49,101.54,101.28,101.41,31305.0,90.9429,90.9877,90.7547,90.8712,31305.0
2019-06-18 09:55:00,101.4,101.57,101.22,101.25,27871.0,90.8623,91.0146,90.701,90.7278,27871.0
2019-06-18 10:00:00,101.26,101.36,101.05,101.08,41483.0,90.7368,90.8264,90.5486,90.5755,41483.0
2019-06-18 10:05:00,101.08,101.11,100.9,101.09,33945.0,90.5755,90.6024,90.4142,90.5845,33945.0
2019-06-18 10:10:00,101.07,101.16,100.99,101.01,22879.0,90.5666,90.6472,90.4949,90.5128,22879.0
2019-06-18 10:15:00,101.01,101.04,100.88,100.97,35321.0,90.5128,90.5397,90.3963,90.4769,35321.0
2019-06-18 10:20:00,100.97,101.05,100.84,100.9,37193.0,90.4769,90.5486,90.3605,90.4142,37193.0
2019-06-18 10:25:00,100.9,100.91,100.79,100.9,30141.0,90.4142,90.4232,90.3157,90.4142,30141.0
2019-06-18 10:30:00,100.91,101.01,100.82,100.84,28179.0,90.4232,90.5128,90.3425,90.3605,28179.0
2019-06-18 10:35:00,100.83,100.92,100.48,100.48,60881.0,90.3515,90.4321,90.0379,90.0379,60881.0
2019-06-18 10:40:00,100.5,100.7,100.47,100.69,54776.0,90.0558,90.235,90.0289,90.226,54776.0
2019-06-18 10:45:00,100.69,100.7,100.51,100.56,84683.0,90.226,90.235,90.0648,90.1096,84683.0
2019-06-18 10:50:00,100.58,100.81,100.52,100.73,38539.0,90.1275,90.3336,90.0737,90.2619,38539.0
2019-06-18 10:55:00,100.74,100.75,100.6,100.61,20095.0,90.2709,90.2798,90.1454,90.1544,20095.0
2019-06-18 11:00:00,100.61,100.8,100.61,100.76,19993.0,90.1544,90.3246,90.1544,90.2888,19993.0
2019-06-18 11:05:00,100.76,100.81,100.65,100.7,24507.0,90.2888,90.3336,90.1902,90.235,24507.0
2019-06-18 11:10:00,100.69,100.7,100.52,100.53,22222.0,90.226,90.235,90.0737,90.0827,22222.0
2019-06-18 11:15:00,100.54,100.56,100.43,100.47,23970.0,90.0916,90.1096,89.9931,90.0289,23970.0
2019-06-18 11:20:00,100.48,100.51,100.2,100.25,36167.0,90.0379,90.0648,89.787,89.8318,36167.0
2019-06-18 11:25:00,100.27,100.39,100.21,100.22,28386.0,89.8497,89.9572,89.7959,89.8049,28386.0
2019-06-18 11:30:00,100.22,100.24,100.07,100.12,29653.0,89.8049,89.8228,89.6705,89.7153,29653.0
2019-06-18 11:35:00,100.12,100.15,99.91,99.93,56293.0,89.7153,89.7422,89.5271,89.545,56293.0
2019-06-18 11:40:00,99.94,99.96,99.75,99.82,36494.0,89.554,89.5719,89.3837,89.4465,36494.0
2019-06-18 11:45:00,99.82,99.83,99.71,99.74,37382.0,89.4465,89.4554,89.3479,89.3748,37382.0
2019-06-18 11:50:00,99.72,99.76,99.65,99.67,15927.0,89.3569,89.3927,89.2941,89.312,15927.0
2019-06-18 11:55:00,99.69,99.71,99.53,99.54,21419.0,89.33,89.3479,89.1866,89.1956,21419.0
2019-06-18 12:00:00,99.53,99.6,99.4,99.52,27889.0,89.1866,89.2493,89.0701,89.1776,27889.0
2019-06-18 12:05:00,99.52,99.64,99.5,99.59,21547.0,89.1776,89.2852,89.1597,89.2404,21547.0
2019-06-18 12:10:00,99.62,99.66,99.58,99.61,15952.0,89.2672,89.3031,89.2314,89.2583,15952.0
2019-06-18 12:15:00,99.61,99.72,99.52,99.61,27771.0,89.2583,89.3569,89.1776,89.2583,27771.0
2019-06-18 12:20:00,99.62,99.72,99.59,99.7,21059.0,89.2672,89.3569,89.2404,89.3389,21059.0
2019-06-18 12:25:00,99.71,99.84,99.71,99.83,23109.0,89.3479,89.4644,89.3479,89.4554,23109.0
2019-06-18 12:30:00,99.82,99.84,99.78,99.82,14530.0,89.4465,89.4644,89.4106,89.4465,14530.0
2019-06-18 12:35:00,99.81,99.82,99.78,99.81,19026.0,89.4375,89.4465,89.4106,89.4375,19026.0
2019-06-18 12:40:00,99.81,99.86,99.74,99.8,39411.0,89.4375,89.4823,89.3748,89.4285,39411.0
2019-06-18 12:45:00,99.79,99.86,99.72,99.86,33845.0,89.4196,89.4823,89.3569,89.4823,33845.0
2019-06-18 12:50:00,99.85,99.9,99.83,99.89,18024.0,89.4733,89.5181,89.4554,89.5092,18024.0
2019-06-18 12:55:00,99.88,99.93,99.87,99.9,20245.0,89.5002,89.545,89.4913,89.5181,20245.0
2019-06-18 13:00:00,99.88,99.88,99.79,99.81,24423.0,89.5002,89.5002,89.4196,89.4375,24423.0
2019-06-18 13:05:00,99.81,99.81,99.64,99.75,28633.0,89.4375,89.4375,89.2852,89.3837,28633.0
2019-06-18 13:10:00,99.76,99.84,99.76,99.81,17301.0,89.3927,89.4644,89.3927,89.4375,17301.0
2019-06-18 13:15:00,99.8,99.87,99.75,99.77,26300.0,89.4285,89.4913,89.3837,89.4017,26300.0
2019-06-18 13:20:00,99.75,99.76,99.68,99.74,22279.0,89.3837,89.3927,89.321,89.3748,22279.0
2019-06-18 13:25:00,99.74,99.74,99.63,99.64,17531.0,89.3748,89.3748,89.2762,89.2852,17531.0
2019-06-18 13:30:00,99.64,99.71,99.6,99.66,19832.0,89.2852,89.3479,89.2493,89.3031,19832.0
2019-06-18 13:35:00,99.67,99.71,99.65,99.66,21293.0,89.312,89.3479,89.2941,89.3031,21293.0
2019-06-18 13:40:00,99.65,99.77,99.65,99.77,17955.0,89.2941,89.4017,89.2941,89.4017,17955.0
2019-06-18 13:45:00,99.77,99.83,99.72,99.79,36138.0,89.4017,89.4554,89.3569,89.4196,36138.0
2019-06-18 13:50:00,99.8,99.8,99.75,99.75,41947.0,89.4285,89.4285,89.3837,89.3837,41947.0
2019-06-18 13:55:00,99.75,99.77,99.68,99.71,37359.0,89.3837,89.4017,89.321,89.3479,37359.0
2019-06-18 14:00:00,99.72,99.8,99.7,99.72,31296.0,89.3569,89.4285,89.3389,89.3569,31296.0
2019-06-18 14:05:00,99.71,99.76,99.7,99.76,28984.0,89.3479,89.3927,89.3389,89.3927,28984.0
2019-06-18 14:10:00,99.75,99.81,99.7,99.8,22064.0,89.3837,89.4375,89.3389,89.4285,22064.0
2019-06-18 14:15:00,99.82,99.84,99.79,99.84,19234.0,89.4465,89.4644,89.4196,89.4644,19234.0
2019-06-18 14:20:00,99.83,99.84,99.78,99.8,39524.0,89.4554,89.4644,89.4106,89.4285,39524.0
2019-06-18 14:25:00,99.8,99.87,99.79,99.84,30610.0,89.4285,89.4913,89.4196,89.4644,30610.0
2019-06-18 14:30:00,99.85,99.87,99.79,99.82,19942.0,89.4733,89.4913,89.4196,89.4465,19942.0
2019-06-18 14:35:00,99.83,99.85,99.73,99.73,32727.0,89.4554,89.4733,89.3658,89.3658,32727.0
2019-06-18 14:40:00,99.73,99.78,99.63,99.68,24005.0,89.3658,89.4106,89.2762,89.321,24005.0
2019-06-18 14:45:00,99.69,99.69,99.53,99.56,30477.0,89.33,89.33,89.1866,89.2135,30477.0
2019-06-18 14:50:00,99.56,99.57,99.49,99.5,27932.0,89.2135,89.2224,89.1508,89.1597,27932.0
2019-06-18 14:55:00,99.49,99.49,99.42,99.43,29753.0,89.1508,89.1508,89.088,89.097,29753.0
2019-06-18 15:00:00,99.43,99.52,99.42,99.5,59090.0,89.097,89.1776,89.088,89.1597,59090.0
2019-06-18 15:05:00,99.49,99.53,99.44,99.47,33488.0,89.1508,89.1866,89.1059,89.1328,33488.0
2019-06-18 15:10:00,99.47,99.54,99.45,99.46,41038.0,89.1328,89.1956,89.1149,89.1239,41038.0
2019-06-18 15:15:00,99.46,99.46,99.36,99.44,40104.0,89.1239,89.1239,89.0343,89.1059,40104.0
2019-06-18 15:20:00,99.43,99.46,99.37,99.43,40095.0,89.097,89.1239,89.0432,89.097,40095.0
2019-06-18 15:25:00,99.42,99.45,99.39,99.4,33482.0,89.088,89.1149,89.0611,89.0701,33482.0
2019-06-18 15:30:00,99.39,99.46,99.31,99.37,49866.0,89.0611,89.1239,88.9895,89.0432,49866.0
2019-06-18 15:35:00,99.38,99.43,99.33,99.33,65852.0,89.0522,89.097,89.0074,89.0074,65852.0
2019-06-18 15:40:00,99.33,99.47,99.26,99.44,44444.0,89.0074,89.1328,88.9447,89.1059,44444.0
2019-06-18 15:45:00,99.45,99.48,99.39,99.44,55474.0,89.1149,89.1418,89.0611,89.1059,55474.0
2019-06-18 15:50:00,99.43,99.47,99.26,99.26,126470.0,89.097,89.1328,88.9447,88.9447,126470.0
2019-06-18 15:55:00,99.26,99.35,99.2,99.29,206249.0,88.9447,89.0253,88.8909,88.9715,206249.0
2019-06-19 09:30:00,99.19,99.33,98.77,99.02,64595.0,88.8819,89.0074,88.5056,88.7296,64595.0
2019-06-19 09:35:00,99.0,99.17,98.8,99.17,118847.0,88.7117,88.864,88.5325,88.864,118847.0
2019-06-19 09:40:00,99.16,99.32,98.95,99.17,48549.0,88.855,88.9984,88.6669,88.864,48549.0
2019-06-19 09:45:00,99.17,99.21,98.86,99.0,40730.0,88.864,88.8999,88.5862,88.7117,40730.0
2019-06-19 09:50:00,99.03,99.11,98.96,99.08,28590.0,88.7386,88.8102,88.6758,88.7834,28590.0
2019-06-19 09:55:00,99.06,99.17,98.97,99.14,29506.0,88.7654,88.864,88.6848,88.8371,29506.0
2019-06-19 10:00:00,99.14,99.14,98.95,99.0,47766.0,88.8371,88.8371,88.6669,88.7117,47766.0
2019-06-19 10:05:00,99.0,99.02,98.83,98.94,35050.0,88.7117,88.7296,88.5593,88.6579,35050.0
2019-06-19 10:10:00,98.96,99.0,98.78,98.9,33721.0,88.6758,88.7117,88.5145,88.6221,33721.0
2019-06-19 10:15:00,98.91,98.93,98.66,98.66,34625.0,88.631,88.6489,88.407,88.407,34625.0
2019-06-19 10:20:00,98.67,98.84,98.62,98.75,41496.0,88.416,88.5683,88.3712,88.4877,41496.0
2019-06-19 10:25:00,98.74,98.75,98.6,98.64,49478.0,88.4787,88.4877,88.3532,88.3891,49478.0
2019-06-19 10:30:00,98.65,98.75,98.62,98.65,24429.0,88.398,88.4877,88.3712,88.398,24429.0
2019-06-19 10:35:00,98.65,98.84,98.65,98.84,16358.0,88.398,88.5683,88.398,88.5683,16358.0
2019-06-19 10:40:00,98.81,98.86,98.65,98.77,25574.0,88.5414,88.5862,88.398,88.5056,25574.0
2019-06-19 10:45:00,98.77,98.77,98.6,98.62,31021.0,88.5056,88.5056,88.3532,88.3712,31021.0
2019-06-19 10:50:00,98.61,98.76,98.6,98.76,20319.0,88.3622,88.4966,88.3532,88.4966,20319.0
2019-06-19 10:55:00,98.73,98.79,98.68,98.69,85150.0,88.4697,88.5235,88.4249,88.4339,85150.0
2019-06-19 11:00:00,98.7,98.91,98.6,98.64,57757.0,88.4429,88.631,88.3532,88.3891,57757.0
2019-06-19 11:05:00,98.65,98.67,98.36,98.41,72953.0,88.398,88.416,88.1382,88.183,72953.0
2019-06-19 11:10:00,98.42,98.56,98.41,98.45,42056.0,88.192,88.3174,88.183,88.2188,42056.0
2019-06-19 11:15:00,98.44,98.51,98.39,98.47,25618.0,88.2099,88.2726,88.1651,88.2368,25618.0
2019-06-19 11:20:00,98.49,98.52,98.43,98.46,24043.0,88.2547,88.2816,88.2009,88.2278,24043.0
2019-06-19 11:25:00,98.47,98.5,98.44,98.47,17054.0,88.2368,88.2636,88.2099,88.2368,17054.0
2019-06-19 11:30:00,98.47,98.49,98.29,98.31,30103.0,88.2368,88.2547,88.0755,88.0934,30103.0
2019-06-19 11:35:00,98.3,98.4,98.27,98.28,30135.0,88.0844,88.174,88.0575,88.0665,30135.0
2019-06-19 11:40:00,98.28,98.37,98.27,98.34,33397.0,88.0665,88.1471,88.0575,88.1203,33397.0
2019-06-19 11:45:00,98.34,98.34,98.21,98.29,31815.0,88.1203,88.1203,88.0038,88.0755,31815.0
2019-06-19 11:50:00,98.29,98.34,98.23,98.3,34596.0,88.0755,88.1203,88.0217,88.0844,34596.0
2019-06-19 11:55:00,98.3,98.42,98.28,98.38,37473.0,88.0844,88.192,88.0665,88.1561,37473.0
2019-06-19 12:00:00,98.38,98.38,98.17,98.18,35923.0,88.1561,88.1561,87.9679,87.9769,35923.0
2019-06-19 12:05:00,98.18,98.21,98.1,98.15,30383.0,87.9769,88.0038,87.9052,87.95,30383.0
2019-06-19 12:10:00,98.14,98.15,98.07,98.08,33697.0,87.941,87.95,87.8783,87.8873,33697.0
2019-06-19 12:15:00,98.08,98.11,98.04,98.07,65281.0,87.8873,87.9142,87.8514,87.8783,65281.0
2019-06-19 12:20:00,98.06,98.07,97.94,98.0,29566.0,87.8694,87.8783,87.7618,87.8156,29566.0
2019-06-19 12:25:00,98.01,98.01,97.86,97.88,32367.0,87.8246,87.8246,87.6901,87.7081,32367.0
2019-06-19 12:30:00,97.88,97.92,97.86,97.92,31837.0,87.7081,87.7439,87.6901,87.7439,31837.0
2019-06-19 12:35:00,97.92,97.95,97.86,97.91,40940.0,87.7439,87.7708,87.6901,87.735,40940.0
2019-06-19 12:40:00,97.91,97.91,97.78,97.8,27966.0,87.735,87.735,87.6185,87.6364,27966.0
2019-06-19 12:45:00,97.81,97.85,97.8,97.81,36453.0,87.6453,87.6812,87.6364,87.6453,36453.0
2019-06-19 12:50:00,97.8,97.88,97.79,97.81,51411.0,87.6364,87.7081,87.6274,87.6453,51411.0
2019-06-19 12:55:00,97.82,97.86,97.69,97.7,23708.0,87.6543,87.6901,87.5378,87.5468,23708.0
2019-06-19 13:00:00,97.71,97.71,97.63,97.64,20332.0,87.5557,87.5557,87.484,87.493,20332.0
2019-06-19 13:05:00,97.64,97.83,97.63,97.8,480222.0,87.493,87.6633,87.484,87.6364,480222.0
2019-06-19 13:10:00,97.8,97.81,97.53,97.58,32976.0,87.6364,87.6453,87.3944,87.4392,32976.0
2019-06-19 13:15:00,97.58,97.66,97.54,97.58,33502.0,87.4392,87.5109,87.4034,87.4392,33502.0
2019-06-19 13:20:00,97.57,97.74,97.56,97.73,31749.0,87.4303,87.5826,87.4213,87.5737,31749.0
2019-06-19 13:25:00,97.73,97.75,97.6,97.72,37114.0,87.5737,87.5916,87.4572,87.5647,37114.0
2019-06-19 13:30:00,97.73,97.84,97.71,97.79,45553.0,87.5737,87.6722,87.5557,87.6274,45553.0
2019-06-19 13:35:00,97.79,97.97,97.75,97.97,32633.0,87.6274,87.7887,87.5916,87.7887,32633.0
2019-06-19 13:40:00,97.96,98.04,97.89,97.96,52846.0,87.7798,87.8514,87.717,87.7798,52846.0
2019-06-19 13:45:00,97.95,97.99,97.9,97.9,31237.0,87.7708,87.8066,87.726,87.726,31237.0
2019-06-19 13:50:00,97.88,98.02,97.88,97.97,41981.0,87.7081,87.8335,87.7081,87.7887,41981.0
2019-06-19 13:55:00,97.97,97.97,97.81,97.9,43199.0,87.7887,87.7887,87.6453,87.726,43199.0
2019-06-19 14:00:00,97.95,98.48,97.68,98.43,88240.0,87.7708,88.2457,87.5289,88.2009,88240.0
2019-06-19 14:05:00,98.46,98.57,98.16,98.19,98190.0,88.2278,88.3264,87.959,87.9859,98190.0
2019-06-19 14:10:00,98.16,98.24,98.03,98.2,37017.0,87.959,88.0307,87.8425,87.9948,37017.0
2019-06-19 14:15:00,98.22,98.37,98.17,98.26,27211.0,88.0127,88.1471,87.9679,88.0486,27211.0
2019-06-19 14:20:00,98.24,98.3,98.1,98.11,32186.0,88.0307,88.0844,87.9052,87.9142,32186.0
2019-06-19 14:25:00,98.1,98.21,98.07,98.17,27659.0,87.9052,88.0038,87.8783,87.9679,27659.0
2019-06-19 14:30:00,98.18,98.49,98.11,98.46,37710.0,87.9769,88.2547,87.9142,88.2278,37710.0
2019-06-19 14:35:00,98.43,98.55,98.27,98.31,106891.0,88.2009,88.3084,88.0575,88.0934,106891.0
2019-06-19 14:40:00,98.3,98.51,98.21,98.41,72397.0,88.0844,88.2726,88.0038,88.183,72397.0
2019-06-19 14:45:00,98.44,98.48,98.32,98.35,26320.0,88.2099,88.2457,88.1023,88.1292,26320.0
2019-06-19 14:50:00,98.36,98.56,98.32,98.46,41533.0,88.1382,88.3174,88.1023,88.2278,41533.0
2019-06-19 14:55:00,98.48,98.5,98.38,98.45,25506.0,88.2457,88.2636,88.1561,88.2188,25506.0
2019-06-19 15:00:00,98.45,98.66,98.44,98.63,107599.0,88.2188,88.407,88.2099,88.3801,107599.0
2019-06-19 15:05:00,98.63,98.69,98.57,98.68,40716.0,88.3801,88.4339,88.3264,88.4249,40716.0
2019-06-19 15:10:00,98.66,98.82,98.59,98.81,46902.0,88.407,88.5504,88.3443,88.5414,46902.0
2019-06-19 15:15:00,98.79,98.89,98.72,98.84,41413.0,88.5235,88.6131,88.4608,88.5683,41413.0
2019-06-19 15:20:00,98.83,98.83,98.72,98.82,41965.0,88.5593,88.5593,88.4608,88.5504,41965.0
2019-06-19 15:25:00,98.81,98.83,98.55,98.55,111256.0,88.5414,88.5593,88.3084,88.3084,111256.0
2019-06-19 15:30:00,98.56,98.76,98.56,98.62,75322.0,88.3174,88.4966,88.3174,88.3712,75322.0
2019-06-19 15:35:00,98.62,98.67,98.56,98.58,59368.0,88.3712,88.416,88.3174,88.3353,59368.0
2019-06-19 15:40:00,98.57,98.8,98.55,98.58,65584.0,88.3264,88.5325,88.3084,88.3353,65584.0
2019-06-19 15:45:00,98.59,98.76,98.58,98.66,86978.0,88.3443,88.4966,88.3353,88.407,86978.0
2019-06-19 15:50:00,98.66,99.02,98.64,98.99,131965.0,88.407,88.7296,88.3891,88.7027,131965.0
2019-06-19 15:55:00,99.0,99.0,98.7,98.71,209921.0,88.7117,88.7117,88.4429,88.4518,209921.0
2019-06-20 09:30:00,99.91,100.32,99.75,99.95,99269.0,89.5271,89.8945,89.3837,89.5629,99269.0
2019-06-20 09:35:00,99.99,100.15,99.76,100.13,34725.0,89.5988,89.7422,89.3927,89.7242,34725.0
2019-06-20 09:40:00,100.11,100.3,100.03,100.28,31941.0,89.7063,89.8766,89.6346,89.8587,31941.0
2019-06-20 09:45:00,100.18,100.46,100.18,100.39,30665.0,89.769,90.0199,89.769,89.9572,30665.0
2019-06-20 09:50:00,100.41,100.75,100.34,100.74,40243.0,89.9751,90.2798,89.9124,90.2709,40243.0
2019-06-20 09:55:00,100.72,100.88,100.46,100.46,44840.0,90.2529,90.3963,90.0199,90.0199,44840.0
2019-06-20 10:00:00,100.48,100.59,100.45,100.57,60936.0,90.0379,90.1364,90.011,90.1185,60936.0
2019-06-20 10:05:00,100.5,100.57,100.45,100.51,37640.0,90.0558,90.1185,90.011,90.0648,37640.0
2019-06-20 10:10:00,100.52,100.72,100.5,100.58,36191.0,90.0737,90.2529,90.0558,90.1275,36191.0
2019-06-20 10:15:00,100.59,100.75,100.58,100.65,30575.0,90.1364,90.2798,90.1275,90.1902,30575.0
2019-06-20 10:20:00,100.66,100.73,100.59,100.68,99856.0,90.1992,90.2619,90.1364,90.2171,99856.0
2019-06-20 10:25:00,100.7,100.79,100.68,100.72,22883.0,90.235,90.3157,90.2171,90.2529,22883.0
2019-06-20 10:30:00,100.72,100.78,100.61,100.75,19289.0,90.2529,90.3067,90.1544,90.2798,19289.0
2019-06-20 10:35:00,100.72,100.87,100.68,100.84,24528.0,90.2529,90.3873,90.2171,90.3605,24528.0
2019-06-20 10:40:00,100.83,101.11,100.82,101.1,43723.0,90.3515,90.6024,90.3425,90.5934,43723.0
2019-06-20 10:45:00,101.08,101.33,101.04,101.17,115510.0,90.5755,90.7995,90.5397,90.6562,115510.0
2019-06-20 10:50:00,101.18,101.57,101.17,101.57,49502.0,90.6651,91.0146,90.6562,91.0146,49502.0
2019-06-20 10:55:00,101.58,101.62,101.43,101.47,54406.0,91.0236,91.0594,90.8891,90.925,54406.0
2019-06-20 11:00:00,101.49,101.56,101.03,101.03,39359.0,90.9429,91.0056,90.5307,90.5307,39359.0
2019-06-20 11:05:00,101.03,101.1,100.95,101.07,27575.0,90.5307,90.5934,90.459,90.5666,27575.0
2019-06-20 11:10:00,101.08,101.25,101.06,101.2,19719.0,90.5755,90.7278,90.5576,90.683,19719.0
2019-06-20 11:15:00,101.18,101.18,101.01,101.12,19519.0,90.6651,90.6651,90.5128,90.6114,19519.0
2019-06-20 11:20:00,101.13,101.18,101.01,101.07,49340.0,90.6203,90.6651,90.5128,90.5666,49340.0
2019-06-20 11:25:00,101.07,101.14,100.97,101.09,53919.0,90.5666,90.6293,90.4769,90.5845,53919.0
2019-06-20 11:30:00,101.09,101.14,100.95,100.98,31146.0,90.5845,90.6293,90.459,90.4859,31146.0
2019-06-20 11:35:00,100.98,101.14,100.96,101.13,25394.0,90.4859,90.6293,90.468,90.6203,25394.0
2019-06-20 11:40:00,101.15,101.22,101.06,101.18,23909.0,90.6382,90.701,90.5576,90.6651,23909.0
2019-06-20 11:45:00,101.17,101.24,101.03,101.06,33756.0,90.6562,90.7189,90.5307,90.5576,33756.0
2019-06-20 11:50:00,101.08,101.11,100.99,100.99,30007.0,90.5755,90.6024,90.4949,90.4949,30007.0
2019-06-20 11:55:00,100.99,101.0,100.78,100.85,26989.0,90.4949,90.5038,90.3067,90.3694,26989.0
2019-06-20 12:00:00,100.86,100.92,100.8,100.85,18391.0,90.3784,90.4321,90.3246,90.3694,18391.0
2019-06-20 12:05:00,100.86,100.93,100.79,100.8,16146.0,90.3784,90.4411,90.3157,90.3246,16146.0
2019-06-20 12:10:00,100.79,100.79,100.31,100.37,41920.0,90.3157,90.3157,89.8855,89.9393,41920.0
2019-06-20 12:15:00,100.37,100.48,100.18,100.23,31521.0,89.9393,90.0379,89.769,89.8139,31521.0
2019-06-20 12:20:00,100.22,100.6,100.18,100.57,40310.0,89.8049,90.1454,89.769,90.1185,40310.0
2019-06-20 12:25:00,100.57,100.65,100.46,100.64,32676.0,90.1185,90.1902,90.0199,90.1812,32676.0
2019-06-20 12:30:00,100.63,100.73,100.48,100.55,28970.0,90.1723,90.2619,90.0379,90.1006,28970.0
2019-06-20 12:35:00,100.54,100.6,100.46,100.52,17072.0,90.0916,90.1454,90.0199,90.0737,17072.0
2019-06-20 12:40:00,100.51,100.68,100.49,100.64,21059.0,90.0648,90.2171,90.0468,90.1812,21059.0
2019-06-20 12:45:00,100.63,100.65,100.56,100.62,12249.0,90.1723,90.1902,90.1096,90.1633,12249.0
2019-06-20 12:50:00,100.64,100.73,100.64,100.71,17472.0,90.1812,90.2619,90.1812,90.244,17472.0
2019-06-20 12:55:00,100.72,100.87,100.63,100.84,17459.0,90.2529,90.3873,90.1723,90.3605,17459.0
2019-06-20 13:00:00,100.85,100.9,100.78,100.82,11722.0,90.3694,90.4142,90.3067,90.3425,11722.0
2019-06-20 13:05:00,100.81,100.84,100.67,100.75,17731.0,90.3336,90.3605,90.2081,90.2798,17731.0
2019-06-20 13:10:00,100.74,100.77,100.66,100.76,36119.0,90.2709,90.2977,90.1992,90.2888,36119.0
2019-06-20 13:15:00,100.76,100.82,100.68,100.77,25948.0,90.2888,90.3425,90.2171,90.2977,25948.0
2019-06-20 13:20:00,100.78,100.83,100.69,100.81,15581.0,90.3067,90.3515,90.226,90.3336,15581.0
2019-06-20 13:25:00,100.85,101.0,100.83,100.97,20606.0,90.3694,90.5038,90.3515,90.4769,20606.0
2019-06-20 13:30:00,100.98,101.04,100.96,101.0,18387.0,90.4859,90.5397,90.468,90.5038,18387.0
2019-06-20 13:35:00,100.99,101.0,100.91,100.96,9994.0,90.4949,90.5038,90.4232,90.468,9994.0
2019-06-20 13:40:00,100.99,101.06,100.96,101.05,48312.0,90.4949,90.5576,90.468,90.5486,48312.0
2019-06-20 13:45:00,101.04,101.04,100.97,101.02,13316.0,90.5397,90.5397,90.4769,90.5218,13316.0
2019-06-20 13:50:00,101.02,101.07,100.98,101.02,23952.0,90.5218,90.5666,90.4859,90.5218,23952.0
2019-06-20 13:55:00,101.03,101.06,100.99,101.01,18969.0,90.5307,90.5576,90.4949,90.5128,18969.0
2019-06-20 14:00:00,100.99,101.16,100.99,101.12,21927.0,90.4949,90.6472,90.4949,90.6114,21927.0
2019-06-20 14:05:00,101.12,101.31,101.07,101.31,22364.0,90.6114,90.7816,90.5666,90.7816,22364.0
2019-06-20 14:10:00,101.32,101.44,101.26,101.43,34020.0,90.7906,90.8981,90.7368,90.8891,34020.0
2019-06-20 14:15:00,101.43,101.51,101.39,101.44,46717.0,90.8891,90.9608,90.8533,90.8981,46717.0
2019-06-20 14:20:00,101.45,101.59,101.43,101.56,41522.0,90.9071,91.0325,90.8891,91.0056,41522.0
2019-06-20 14:25:00,101.58,101.66,101.51,101.65,30623.0,91.0236,91.0952,90.9608,91.0863,30623.0
2019-06-20 14:30:00,101.64,101.75,101.59,101.71,42926.0,91.0773,91.1759,91.0325,91.14,42926.0
2019-06-20 14:35:00,101.71,101.75,101.67,101.71,31171.0,91.14,91.1759,91.1042,91.14,31171.0
2019-06-20 14:40:00,101.72,101.73,101.57,101.64,18848.0,91.149,91.158,91.0146,91.0773,18848.0
2019-06-20 14:45:00,101.64,101.8,101.64,101.76,23871.0,91.0773,91.2207,91.0773,91.1848,23871.0
2019-06-20 14:50:00,101.75,101.77,101.67,101.71,24279.0,91.1759,91.1938,91.1042,91.14,24279.0
2019-06-20 14:55:00,101.7,101.74,101.66,101.67,35045.0,91.1311,91.1669,91.0952,91.1042,35045.0
2019-06-20 15:00:00,101.69,101.72,101.64,101.64,30479.0,91.1221,91.149,91.0773,91.0773,30479.0
2019-06-20 15:05:00,101.63,101.65,101.54,101.57,135817.0,91.0684,91.0863,90.9877,91.0146,135817.0
2019-06-20 15:10:00,101.58,101.6,101.49,101.52,58144.0,91.0236,91.0415,90.9429,90.9698,58144.0
2019-06-20 15:15:00,101.53,101.54,101.46,101.5,56261.0,90.9788,90.9877,90.916,90.9519,56261.0
2019-06-20 15:20:00,101.5,101.54,101.45,101.5,74497.0,90.9519,90.9877,90.9071,90.9519,74497.0
2019-06-20 15:25:00,101.51,101.51,101.43,101.45,256482.0,90.9608,90.9608,90.8891,90.9071,256482.0
2019-06-20 15:30:00,101.45,101.65,101.44,101.51,86009.0,90.9071,91.0863,90.8981,90.9608,86009.0
2019-06-20 15:35:00,101.51,101.62,101.41,101.5,94422.0,90.9608,91.0594,90.8712,90.9519,94422.0
2019-06-20 15:40:00,101.5,101.75,101.49,101.72,144257.0,90.9519,91.1759,90.9429,91.149,144257.0
2019-06-20 15:45:00,101.72,101.83,101.68,101.81,94930.0,91.149,91.2476,91.1132,91.2297,94930.0
2019-06-20 15:50:00,101.81,101.81,101.49,101.53,200098.0,91.2297,91.2297,90.9429,90.9788,200098.0
2019-06-20 15:55:00,101.53,101.65,101.44,101.44,378582.0,90.9788,91.0863,90.8981,90.8981,378582.0
2019-06-21 09:30:00,101.81,102.49,101.65,102.49,713640.0,91.2297,91.839,91.0863,91.839,713640.0
2019-06-21 09:35:00,102.43,102.96,102.31,102.42,127905.0,91.7852,92.2601,91.6777,91.7763,127905.0
2019-06-21 09:40:00,102.41,102.59,101.81,101.84,96717.0,91.7673,91.9286,91.2297,91.2565,96717.0
2019-06-21 09:45:00,101.81,102.37,101.75,101.76,39597.0,91.2297,91.7315,91.1759,91.1848,39597.0
2019-06-21 09:50:00,101.75,101.84,101.46,101.54,37880.0,91.1759,91.2565,90.916,90.9877,37880.0
2019-06-21 09:55:00,101.54,101.73,101.3,101.3,34607.0,90.9877,91.158,90.7727,90.7727,34607.0
2019-06-21 10:00:00,101.29,101.37,101.06,101.14,42569.0,90.7637,90.8354,90.5576,90.6293,42569.0
2019-06-21 10:05:00,101.13,101.18,100.96,101.05,35859.0,90.6203,90.6651,90.468,90.5486,35859.0
2019-06-21 10:10:00,101.03,101.35,100.97,101.34,39592.0,90.5307,90.8175,90.4769,90.8085,39592.0
2019-06-21 10:15:00,101.36,101.46,101.26,101.43,38538.0,90.8264,90.916,90.7368,90.8891,38538.0
2019-06-21 10:20:00,101.43,101.52,101.29,101.51,43561.0,90.8891,90.9698,90.7637,90.9608,43561.0
2019-06-21 10:25:00,101.5,101.72,101.48,101.72,33989.0,90.9519,91.149,90.9339,91.149,33989.0
2019-06-21 10:30:00,101.72,101.73,101.54,101.7,35008.0,91.149,91.158,90.9877,91.1311,35008.0
2019-06-21 10:35:00,101.69,101.77,101.62,101.75,35044.0,91.1221,91.1938,91.0594,91.1759,35044.0
2019-06-21 10:40:00,101.76,101.95,101.7,101.89,31829.0,91.1848,91.3551,91.1311,91.3013,31829.0
2019-06-21 10:45:00,101.9,101.99,101.83,101.87,19849.0,91.3103,91.3909,91.2476,91.2834,19849.0
2019-06-21 10:50:00,101.87,101.87,101.74,101.8,30894.0,91.2834,91.2834,91.1669,91.2207,30894.0
2019-06-21 10:55:00,101.81,101.83,101.54,101.54,32381.0,91.2297,91.2476,90.9877,90.9877,32381.0
2019-06-21 11:00:00,101.54,101.57,101.41,101.46,25525.0,90.9877,91.0146,90.8712,90.916,25525.0
2019-06-21 11:05:00,101.45,101.66,101.41,101.54,64842.0,90.9071,91.0952,90.8712,90.9877,64842.0
2019-06-21 11:10:00,101.53,101.53,101.16,101.2,31741.0,90.9788,90.9788,90.6472,90.683,31741.0
2019-06-21 11:15:00,101.21,101.31,101.1,101.27,35201.0,90.692,90.7816,90.5934,90.7458,35201.0
2019-06-21 11:20:00,101.28,101.31,101.19,101.22,22774.0,90.7547,90.7816,90.6741,90.701,22774.0
2019-06-21 11:25:00,101.22,101.22,101.11,101.14,24464.0,90.701,90.701,90.6024,90.6293,24464.0
2019-06-21 11:30:00,101.14,101.37,101.12,101.37,28887.0,90.6293,90.8354,90.6114,90.8354,28887.0
2019-06-21 11:35:00,101.36,101.4,101.23,101.25,20312.0,90.8264,90.8623,90.7099,90.7278,20312.0
2019-06-21 11:40:00,101.23,101.38,101.23,101.32,12827.0,90.7099,90.8443,90.7099,90.7906,12827.0
2019-06-21 11:45:00,101.27,101.3,101.21,101.21,15883.0,90.7458,90.7727,90.692,90.692,15883.0
2019-06-21 11:50:00,101.22,101.26,101.09,101.2,19045.0,90.701,90.7368,90.5845,90.683,19045.0
2019-06-21 11:55:00,101.19,101.25,101.16,101.23,11346.0,90.6741,90.7278,90.6472,90.7099,11346.0
2019-06-21 12:00:00,101.23,101.33,101.22,101.29,17045.0,90.7099,90.7995,90.701,90.7637,17045.0
2019-06-21 12:05:00,101.29,101.32,101.22,101.24,20539.0,90.7637,90.7906,90.701,90.7189,20539.0
2019-06-21 12:10:00,101.26,101.26,101.18,101.21,12993.0,90.7368,90.7368,90.6651,90.692,12993.0
2019-06-21 12:15:00,101.22,101.22,101.01,101.01,14685.0,90.701,90.701,90.5128,90.5128,14685.0
2019-06-21 12:20:00,101.02,101.06,100.95,100.96,14399.0,90.5218,90.5576,90.459,90.468,14399.0
2019-06-21 12:25:00,100.96,101.06,100.95,101.03,17663.0,90.468,90.5576,90.459,90.5307,17663.0
2019-06-21 12:30:00,101.03,101.04,100.93,100.95,12782.0,90.5307,90.5397,90.4411,90.459,12782.0
2019-06-21 12:35:00,100.95,101.08,100.87,101.08,18347.0,90.459,90.5755,90.3873,90.5755,18347.0
2019-06-21 12:40:00,101.08,101.12,101.01,101.02,20600.0,90.5755,90.6114,90.5128,90.5218,20600.0
2019-06-21 12:45:00,101.03,101.06,100.99,101.02,13272.0,90.5307,90.5576,90.4949,90.5218,13272.0
2019-06-21 12:50:00,101.01,101.04,100.97,101.02,16997.0,90.5128,90.5397,90.4769,90.5218,16997.0
2019-06-21 12:55:00,101.02,101.02,100.88,100.97,16255.0,90.5218,90.5218,90.3963,90.4769,16255.0
2019-06-21 13:00:00,100.97,101.06,100.93,100.98,23453.0,90.4769,90.5576,90.4411,90.4859,23453.0
2019-06-21 13:05:00,101.0,101.07,100.97,101.07,13493.0,90.5038,90.5666,90.4769,90.5666,13493.0
2019-06-21 13:10:00,101.07,101.11,101.04,101.09,14437.0,90.5666,90.6024,90.5397,90.5845,14437.0
2019-06-21 13:15:00,101.09,101.11,101.08,101.09,13724.0,90.5845,90.6024,90.5755,90.5845,13724.0
2019-06-21 13:20:00,101.09,101.1,100.93,100.97,12882.0,90.5845,90.5934,90.4411,90.4769,12882.0
2019-06-21 13:25:00,100.98,101.12,100.95,101.12,16722.0,90.4859,90.6114,90.459,90.6114,16722.0
2019-06-21 13:30:00,101.12,101.14,101.04,101.07,14625.0,90.6114,90.6293,90.5397,90.5666,14625.0
2019-06-21 13:35:00,101.06,101.1,101.03,101.07,11463.0,90.5576,90.5934,90.5307,90.5666,11463.0
2019-06-21 13:40:00,101.07,101.1,100.98,100.98,20977.0,90.5666,90.5934,90.4859,90.4859,20977.0
2019-06-21 13:45:00,100.99,101.05,100.97,101.0,20970.0,90.4949,90.5486,90.4769,90.5038,20970.0
2019-06-21 13:50:00,101.0,101.06,100.98,101.05,28362.0,90.5038,90.5576,90.4859,90.5486,28362.0
2019-06-21 13:55:00,101.04,101.06,101.0,101.05,21683.0,90.5397,90.5576,90.5038,90.5486,21683.0
2019-06-21 14:00:00,101.05,101.13,101.03,101.11,38905.0,90.5486,90.6203,90.5307,90.6024,38905.0
2019-06-21 14:05:00,101.12,101.17,101.09,101.09,19141.0,90.6114,90.6562,90.5845,90.5845,19141.0
2019-06-21 14:10:00,101.09,101.1,101.04,101.08,27272.0,90.5845,90.5934,90.5397,90.5755,27272.0
2019-06-21 14:15:00,101.09,101.1,101.06,101.08,15826.0,90.5845,90.5934,90.5576,90.5755,15826.0
2019-06-21 14:20:00,101.08,101.08,101.03,101.04,32762.0,90.5755,90.5755,90.5307,90.5397,32762.0
2019-06-21 14:25:00,101.04,101.05,100.99,101.05,27647.0,90.5397,90.5486,90.4949,90.5486,27647.0
2019-06-21 14:30:00,101.05,101.1,101.01,101.04,28573.0,90.5486,90.5934,90.5128,90.5397,28573.0
2019-06-21 14:35:00,101.04,101.08,100.96,100.97,41009.0,90.5397,90.5755,90.468,90.4769,41009.0
2019-06-21 14:40:00,100.98,101.02,100.97,100.97,24790.0,90.4859,90.5218,90.4769,90.4769,24790.0
2019-06-21 14:45:00,100.98,101.06,100.97,101.06,24101.0,90.4859,90.5576,90.4769,90.5576,24101.0
2019-06-21 14:50:00,101.06,101.11,101.01,101.02,34953.0,90.5576,90.6024,90.5128,90.5218,34953.0
2019-06-21 14:55:00,101.02,101.06,100.98,101.03,19940.0,90.5218,90.5576,90.4859,90.5307,19940.0
2019-06-21 15:00:00,101.03,101.09,101.03,101.06,29587.0,90.5307,90.5845,90.5307,90.5576,29587.0
2019-06-21 15:05:00,101.05,101.19,101.03,101.14,32373.0,90.5486,90.6741,90.5307,90.6293,32373.0
2019-06-21 15:10:00,101.13,101.14,101.06,101.09,32051.0,90.6203,90.6293,90.5576,90.5845,32051.0
2019-06-21 15:15:00,101.1,101.11,101.03,101.04,29548.0,90.5934,90.6024,90.5307,90.5397,29548.0
2019-06-21 15:20:00,101.03,101.05,100.94,100.97,39148.0,90.5307,90.5486,90.4501,90.4769,39148.0
2019-06-21 15:25:00,100.97,101.02,100.94,101.0,43470.0,90.4769,90.5218,90.4501,90.5038,43470.0
2019-06-21 15:30:00,101.01,101.04,100.92,100.92,62811.0,90.5128,90.5397,90.4321,90.4321,62811.0
2019-06-21 15:35:00,100.92,101.14,100.91,101.14,75227.0,90.4321,90.6293,90.4232,90.6293,75227.0
2019-06-21 15:40:00,101.14,101.3,101.12,101.29,79116.0,90.6293,90.7727,90.6114,90.7637,79116.0
2019-06-21 15:45:00,101.29,101.3,101.01,101.01,79358.0,90.7637,90.7727,90.5128,90.5128,79358.0
2019-06-21 15:50:00,101.01,101.02,100.79,100.91,112308.0,90.5128,90.5218,90.3157,90.4232,112308.0
2019-06-21 15:55:00,100.92,100.94,100.78,100.89,182374.0,90.4321,90.4501,90.3067,90.4053,182374.0
2019-06-24 09:30:00,100.7,101.04,100.36,100.49,77451.0,90.235,90.5397,89.9303,90.0468,77451.0
2019-06-24 09:35:00,100.41,100.49,99.82,99.85,25288.0,89.9751,90.0468,89.4465,89.4733,25288.0
2019-06-24 09:40:00,99.9,100.27,99.84,100.22,42006.0,89.5181,89.8497,89.4644,89.8049,42006.0
2019-06-24 09:45:00,100.23,100.43,99.93,100.09,45211.0,89.8139,89.9931,89.545,89.6884,45211.0
2019-06-24 09:50:00,100.08,100.2,99.93,100.12,40617.0,89.6794,89.787,89.545,89.7153,40617.0
2019-06-24 09:55:00,100.12,100.2,99.92,100.06,37267.0,89.7153,89.787,89.5361,89.6615,37267.0
2019-06-24 10:00:00,100.04,100.48,100.02,100.47,39789.0,89.6436,90.0379,89.6257,90.0289,39789.0
2019-06-24 10:05:00,100.46,100.54,100.44,100.49,36830.0,90.0199,90.0916,90.002,90.0468,36830.0
2019-06-24 10:10:00,100.48,100.6,100.27,100.27,54705.0,90.0379,90.1454,89.8497,89.8497,54705.0
2019-06-24 10:15:00,100.29,100.34,100.24,100.31,34335.0,89.8676,89.9124,89.8228,89.8855,34335.0
2019-06-24 10:20:00,100.32,100.39,100.3,100.33,58083.0,89.8945,89.9572,89.8766,89.9035,58083.0
2019-06-24 10:25:00,100.34,100.52,100.28,100.34,44626.0,89.9124,90.0737,89.8587,89.9124,44626.0
2019-06-24 10:30:00,100.33,100.41,100.21,100.34,27916.0,89.9035,89.9751,89.7959,89.9124,27916.0
2019-06-24 10:35:00,100.33,100.36,100.22,100.22,42601.0,89.9035,89.9303,89.8049,89.8049,42601.0
2019-06-24 10:40:00,100.23,100.25,100.04,100.04,36632.0,89.8139,89.8318,89.6436,89.6436,36632.0
2019-06-24 10:45:00,100.06,100.07,99.7,99.7,38109.0,89.6615,89.6705,89.3389,89.3389,38109.0
2019-06-24 10:50:00,99.69,99.83,99.67,99.73,43081.0,89.33,89.4554,89.312,89.3658,43081.0
2019-06-24 10:55:00,99.73,99.75,99.56,99.6,34303.0,89.3658,89.3837,89.2135,89.2493,34303.0
2019-06-24 11:00:00,99.59,99.81,99.55,99.78,43255.0,89.2404,89.4375,89.2045,89.4106,43255.0
2019-06-24 11:05:00,99.76,99.8,99.64,99.67,26590.0,89.3927,89.4285,89.2852,89.312,26590.0
2019-06-24 11:10:00,99.69,99.74,99.59,99.64,47534.0,89.33,89.3748,89.2404,89.2852,47534.0
2019-06-24 11:15:00,99.64,99.73,99.45,99.54,70378.0,89.2852,89.3658,89.1149,89.1956,70378.0
2019-06-24 11:20:00,99.54,99.57,99.41,99.48,55053.0,89.1956,89.2224,89.0791,89.1418,55053.0
2019-06-24 11:25:00,99.5,99.54,99.42,99.53,49785.0,89.1597,89.1956,89.088,89.1866,49785.0
2019-06-24 11:30:00,99.52,99.64,99.5,99.58,30185.0,89.1776,89.2852,89.1597,89.2314,30185.0
2019-06-24 11:35:00,99.57,99.6,99.5,99.56,24385.0,89.2224,89.2493,89.1597,89.2135,24385.0
2019-06-24 11:40:00,99.58,99.6,99.5,99.55,29032.0,89.2314,89.2493,89.1597,89.2045,29032.0
2019-06-24 11:45:00,99.55,99.65,99.5,99.62,33732.0,89.2045,89.2941,89.1597,89.2672,33732.0
2019-06-24 11:50:00,99.61,99.67,99.53,99.53,34045.0,89.2583,89.312,89.1866,89.1866,34045.0
2019-06-24 11:55:00,99.53,99.55,99.47,99.5,22178.0,89.1866,89.2045,89.1328,89.1597,22178.0
2019-06-24 12:00:00,99.51,99.61,99.5,99.59,22971.0,89.1687,89.2583,89.1597,89.2404,22971.0
2019-06-24 12:05:00,99.59,99.6,99.5,99.53,29097.0,89.2404,89.2493,89.1597,89.1866,29097.0
2019-06-24 12:10:00,99.52,99.55,99.37,99.48,36237.0,89.1776,89.2045,89.0432,89.1418,36237.0
2019-06-24 12:15:00,99.48,99.65,99.48,99.65,25002.0,89.1418,89.2941,89.1418,89.2941,25002.0
2019-06-24 12:20:00,99.64,99.75,99.63,99.73,23905.0,89.2852,89.3837,89.2762,89.3658,23905.0
2019-06-24 12:25:00,99.75,99.76,99.58,99.66,20761.0,89.3837,89.3927,89.2314,89.3031,20761.0
2019-06-24 12:30:00,99.66,99.7,99.64,99.65,15631.0,89.3031,89.3389,89.2852,89.2941,15631.0
2019-06-24 12:35:00,99.65,99.66,99.61,99.61,20147.0,89.2941,89.3031,89.2583,89.2583,20147.0
2019-06-24 12:40:00,99.61,99.63,99.56,99.58,23266.0,89.2583,89.2762,89.2135,89.2314,23266.0
2019-06-24 12:45:00,99.59,99.59,99.52,99.55,18481.0,89.2404,89.2404,89.1776,89.2045,18481.0
2019-06-24 12:50:00,99.55,99.57,99.48,99.51,19849.0,89.2045,89.2224,89.1418,89.1687,19849.0
2019-06-24 12:55:00,99.52,99.57,99.49,99.54,19081.0,89.1776,89.2224,89.1508,89.1956,19081.0
2019-06-24 13:00:00,99.55,99.63,99.55,99.58,20235.0,89.2045,89.2762,89.2045,89.2314,20235.0
2019-06-24 13:05:00,99.59,99.63,99.54,99.57,40770.0,89.2404,89.2762,89.1956,89.2224,40770.0
2019-06-24 13:10:00,99.58,99.58,99.39,99.41,21640.0,89.2314,89.2314,89.0611,89.0791,21640.0
2019-06-24 13:15:00,99.4,99.51,99.4,99.5,19344.0,89.0701,89.1687,89.0701,89.1597,19344.0
2019-06-24 13:20:00,99.49,99.5,99.42,99.43,22842.0,89.1508,89.1597,89.088,89.097,22842.0
2019-06-24 13:25:00,99.42,99.45,99.38,99.38,19211.0,89.088,89.1149,89.0522,89.0522,19211.0
2019-06-24 13:30:00,99.39,99.42,99.32,99.35,24515.0,89.0611,89.088,88.9984,89.0253,24515.0
2019-06-24 13:35:00,99.36,99.43,99.34,99.37,26516.0,89.0343,89.097,89.0163,89.0432,26516.0
2019-06-24 13:40:00,99.37,99.37,99.18,99.2,29299.0,89.0432,89.0432,88.873,88.8909,29299.0
2019-06-24 13:45:00,99.19,99.24,99.14,99.2,29460.0,88.8819,88.9267,88.8371,88.8909,29460.0
2019-06-24 13:50:00,99.19,99.2,99.08,99.11,21525.0,88.8819,88.8909,88.7834,88.8102,21525.0
2019-06-24 13:55:00,99.1,99.19,99.1,99.12,33536.0,88.8013,88.8819,88.8013,88.8192,33536.0
2019-06-24 14:00:00,99.12,99.26,99.12,99.25,27219.0,88.8192,88.9447,88.8192,88.9357,27219.0
2019-06-24 14:05:00,99.25,99.32,99.24,99.3,30736.0,88.9357,88.9984,88.9267,88.9805,30736.0
2019-06-24 14:10:00,99.29,99.37,99.29,99.32,24940.0,88.9715,89.0432,88.9715,88.9984,24940.0
2019-06-24 14:15:00,99.32,99.36,99.29,99.29,26130.0,88.9984,89.0343,88.9715,88.9715,26130.0
2019-06-24 14:20:00,99.29,99.32,99.17,99.21,25830.0,88.9715,88.9984,88.864,88.8999,25830.0
2019-06-24 14:25:00,99.21,99.28,99.19,99.26,31052.0,88.8999,88.9626,88.8819,88.9447,31052.0
2019-06-24 14:30:00,99.25,99.33,99.21,99.27,23280.0,88.9357,89.0074,88.8999,88.9536,23280.0
2019-06-24 14:35:00,99.28,99.33,99.25,99.27,35386.0,88.9626,89.0074,88.9357,88.9536,35386.0
2019-06-24 14:40:00,99.27,99.27,99.09,99.11,41116.0,88.9536,88.9536,88.7923,88.8102,41116.0
2019-06-24 14:45:00,99.11,99.21,99.11,99.18,34733.0,88.8102,88.8999,88.8102,88.873,34733.0
2019-06-24 14:50:00,99.18,99.29,99.18,99.29,32735.0,88.873,88.9715,88.873,88.9715,32735.0
2019-06-24 14:55:00,99.29,99.36,99.26,99.33,40823.0,88.9715,89.0343,88.9447,89.0074,40823.0
2019-06-24 15:00:00,99.33,99.34,99.28,99.31,30730.0,89.0074,89.0163,88.9626,88.9895,30730.0
2019-06-24 15:05:00,99.31,99.33,99.26,99.31,33147.0,88.9895,89.0074,88.9447,88.9895,33147.0
2019-06-24 15:10:00,99.3,99.33,99.25,99.31,42606.0,88.9805,89.0074,88.9357,88.9895,42606.0
2019-06-24 15:15:00,99.3,99.31,99.16,99.23,37308.0,88.9805,88.9895,88.855,88.9178,37308.0
2019-06-24 15:20:00,99.22,99.3,99.21,99.24,38387.0,88.9088,88.9805,88.8999,88.9267,38387.0
2019-06-24 15:25:00,99.25,99.34,99.24,99.27,41986.0,88.9357,89.0163,88.9267,88.9536,41986.0
2019-06-24 15:30:00,99.28,99.34,99.27,99.31,47170.0,88.9626,89.0163,88.9536,88.9895,47170.0
2019-06-24 15:35:00,99.32,99.32,99.21,99.25,48428.0,88.9984,88.9984,88.8999,88.9357,48428.0
2019-06-24 15:40:00,99.25,99.32,99.25,99.26,70277.0,88.9357,88.9984,88.9357,88.9447,70277.0
2019-06-24 15:45:00,99.25,99.31,99.19,99.23,89815.0,88.9357,88.9895,88.8819,88.9178,89815.0
2019-06-24 15:50:00,99.23,99.23,99.07,99.07,93031.0,88.9178,88.9178,88.7744,88.7744,93031.0
2019-06-24 15:55:00,99.08,99.15,98.99,99.02,307546.0,88.7834,88.8461,88.7027,88.7296,307546.0
2019-06-25 09:30:00,99.65,100.19,99.32,99.94,76065.0,89.2941,89.778,88.9984,89.554,76065.0
2019-06-25 09:35:00,99.88,99.98,99.52,99.67,33476.0,89.5002,89.5898,89.1776,89.312,33476.0
2019-06-25 09:40:00,99.65,99.73,99.42,99.58,24836.0,89.2941,89.3658,89.088,89.2314,24836.0
2019-06-25 09:45:00,99.54,99.65,99.31,99.48,19705.0,89.1956,89.2941,88.9895,89.1418,19705.0
2019-06-25 09:50:00,99.47,99.7,99.4,99.65,18991.0,89.1328,89.3389,89.0701,89.2941,18991.0
2019-06-25 09:55:00,99.64,99.66,99.53,99.61,12859.0,89.2852,89.3031,89.1866,89.2583,12859.0
2019-06-25 10:00:00,99.61,99.64,99.34,99.34,34556.0,89.2583,89.2852,89.0163,89.0163,34556.0
2019-06-25 10:05:00,99.34,99.49,99.24,99.49,19436.0,89.0163,89.1508,88.9267,89.1508,19436.0
2019-06-25 10:10:00,99.54,99.59,99.31,99.51,21872.0,89.1956,89.2404,88.9895,89.1687,21872.0
2019-06-25 10:15:00,99.49,99.5,99.33,99.38,21253.0,89.1508,89.1597,89.0074,89.0522,21253.0
2019-06-25 10:20:00,99.38,99.39,99.17,99.26,61424.0,89.0522,89.0611,88.864,88.9447,61424.0
2019-06-25 10:25:00,99.3,99.45,99.26,99.38,31842.0,88.9805,89.1149,88.9447,89.0522,31842.0
2019-06-25 10:30:00,99.36,99.41,99.29,99.3,36669.0,89.0343,89.0791,88.9715,88.9805,36669.0
2019-06-25 10:35:00,99.3,99.32,99.1,99.14,27889.0,88.9805,88.9984,88.8013,88.8371,27889.0
2019-06-25 10:40:00,99.14,99.24,99.12,99.18,27963.0,88.8371,88.9267,88.8192,88.873,27963.0
2019-06-25 10:45:00,99.16,99.23,99.16,99.17,27790.0,88.855,88.9178,88.855,88.864,27790.0
2019-06-25 10:50:00,99.17,99.24,99.14,99.19,38529.0,88.864,88.9267,88.8371,88.8819,38529.0
2019-06-25 10:55:00,99.2,99.31,99.14,99.26,60397.0,88.8909,88.9895,88.8371,88.9447,60397.0
2019-06-25 11:00:00,99.25,99.29,99.15,99.23,33980.0,88.9357,88.9715,88.8461,88.9178,33980.0
2019-06-25 11:05:00,99.22,99.24,99.12,99.16,33065.0,88.9088,88.9267,88.8192,88.855,33065.0
2019-06-25 11:10:00,99.16,99.23,99.12,99.16,58389.0,88.855,88.9178,88.8192,88.855,58389.0
2019-06-25 11:15:00,99.18,99.32,99.14,99.31,35985.0,88.873,88.9984,88.8371,88.9895,35985.0
2019-06-25 11:20:00,99.32,99.37,99.27,99.35,30090.0,88.9984,89.0432,88.9536,89.0253,30090.0
2019-06-25 11:25:00,99.37,99.45,99.32,99.34,26219.0,89.0432,89.1149,88.9984,89.0163,26219.0
2019-06-25 11:30:00,99.35,99.4,99.29,99.29,29056.0,89.0253,89.0701,88.9715,88.9715,29056.0
2019-06-25 11:35:00,99.28,99.34,99.22,99.22,28307.0,88.9626,89.0163,88.9088,88.9088,28307.0
2019-06-25 11:40:00,99.24,99.25,99.16,99.19,53317.0,88.9267,88.9357,88.855,88.8819,53317.0
2019-06-25 11:45:00,99.19,99.22,99.1,99.11,23185.0,88.8819,88.9088,88.8013,88.8102,23185.0
2019-06-25 11:50:00,99.1,99.14,99.01,99.01,33264.0,88.8013,88.8371,88.7206,88.7206,33264.0
2019-06-25 11:55:00,99.02,99.08,99.01,99.06,40053.0,88.7296,88.7834,88.7206,88.7654,40053.0
2019-06-25 12:00:00,99.06,99.08,99.01,99.06,18603.0,88.7654,88.7834,88.7206,88.7654,18603.0
2019-06-25 12:05:00,99.05,99.06,98.98,99.04,38372.0,88.7565,88.7654,88.6938,88.7475,38372.0
2019-06-25 12:10:00,99.05,99.08,98.95,99.02,21812.0,88.7565,88.7834,88.6669,88.7296,21812.0
2019-06-25 12:15:00,99.04,99.06,99.0,99.04,16197.0,88.7475,88.7654,88.7117,88.7475,16197.0
2019-06-25 12:20:00,99.05,99.06,98.98,99.03,18594.0,88.7565,88.7654,88.6938,88.7386,18594.0
2019-06-25 12:25:00,99.02,99.04,98.91,98.98,27175.0,88.7296,88.7475,88.631,88.6938,27175.0
2019-06-25 12:30:00,98.97,99.02,98.82,98.82,25106.0,88.6848,88.7296,88.5504,88.5504,25106.0
2019-06-25 12:35:00,98.83,98.85,98.62,98.63,24395.0,88.5593,88.5773,88.3712,88.3801,24395.0
2019-06-25 12:40:00,98.62,98.65,98.4,98.44,50083.0,88.3712,88.398,88.174,88.2099,50083.0
2019-06-25 12:45:00,98.44,98.61,98.44,98.6,45377.0,88.2099,88.3622,88.2099,88.3532,45377.0
2019-06-25 12:50:00,98.59,98.63,98.56,98.6,47346.0,88.3443,88.3801,88.3174,88.3532,47346.0
2019-06-25 12:55:00,98.61,98.66,98.52,98.52,17856.0,88.3622,88.407,88.2816,88.2816,17856.0
2019-06-25 13:00:00,98.52,98.52,98.28,98.48,32861.0,88.2816,88.2816,88.0665,88.2457,32861.0
2019-06-25 13:05:00,98.46,98.55,98.4,98.54,27352.0,88.2278,88.3084,88.174,88.2995,27352.0
2019-06-25 13:10:00,98.54,98.6,98.49,98.51,24468.0,88.2995,88.3532,88.2547,88.2726,24468.0
2019-06-25 13:15:00,98.51,98.6,98.51,98.58,20221.0,88.2726,88.3532,88.2726,88.3353,20221.0
2019-06-25 13:20:00,98.59,98.64,98.52,98.55,18450.0,88.3443,88.3891,88.2816,88.3084,18450.0
2019-06-25 13:25:00,98.57,98.66,98.55,98.66,21941.0,88.3264,88.407,88.3084,88.407,21941.0
2019-06-25 13:30:00,98.61,98.69,98.56,98.68,17080.0,88.3622,88.4339,88.3174,88.4249,17080.0
2019-06-25 13:35:00,98.69,98.79,98.62,98.68,16034.0,88.4339,88.5235,88.3712,88.4249,16034.0
2019-06-25 13:40:00,98.69,98.76,98.68,98.76,14171.0,88.4339,88.4966,88.4249,88.4966,14171.0
2019-06-25 13:45:00,98.77,98.8,98.73,98.74,13325.0,88.5056,88.5325,88.4697,88.4787,13325.0
2019-06-25 13:50:00,98.74,98.76,98.58,98.61,20959.0,88.4787,88.4966,88.3353,88.3622,20959.0
2019-06-25 13:55:00,98.61,98.64,98.58,98.59,27140.0,88.3622,88.3891,88.3353,88.3443,27140.0
2019-06-25 14:00:00,98.59,98.59,98.47,98.47,27029.0,88.3443,88.3443,88.2368,88.2368,27029.0
2019-06-25 14:05:00,98.46,98.51,98.38,98.51,53755.0,88.2278,88.2726,88.1561,88.2726,53755.0
2019-06-25 14:10:00,98.52,98.55,98.48,98.52,23153.0,88.2816,88.3084,88.2457,88.2816,23153.0
2019-06-25 14:15:00,98.54,98.64,98.51,98.62,71885.0,88.2995,88.3891,88.2726,88.3712,71885.0
2019-06-25 14:20:00,98.62,98.65,98.52,98.53,32058.0,88.3712,88.398,88.2816,88.2905,32058.0
2019-06-25 14:25:00,98.54,98.58,98.49,98.51,21020.0,88.2995,88.3353,88.2547,88.2726,21020.0
2019-06-25 14:30:00,98.51,98.54,98.44,98.46,23324.0,88.2726,88.2995,88.2099,88.2278,23324.0
2019-06-25 14:35:00,98.46,98.48,98.29,98.39,31808.0,88.2278,88.2457,88.0755,88.1651,31808.0
2019-06-25 14:40:00,98.39,98.42,98.33,98.38,42330.0,88.1651,88.192,88.1113,88.1561,42330.0
2019-06-25 14:45:00,98.37,98.39,98.33,98.35,54109.0,88.1471,88.1651,88.1113,88.1292,54109.0
2019-06-25 14:50:00,98.36,98.37,98.28,98.35,30633.0,88.1382,88.1471,88.0665,88.1292,30633.0
2019-06-25 14:55:00,98.36,98.49,98.35,98.46,29881.0,88.1382,88.2547,88.1292,88.2278,29881.0
2019-06-25 15:00:00,98.47,98.55,98.43,98.54,34484.0,88.2368,88.3084,88.2009,88.2995,34484.0
2019-06-25 15:05:00,98.54,98.57,98.44,98.44,36861.0,88.2995,88.3264,88.2099,88.2099,36861.0
2019-06-25 15:10:00,98.45,98.47,98.31,98.32,38168.0,88.2188,88.2368,88.0934,88.1023,38168.0
2019-06-25 15:15:00,98.33,98.4,98.31,98.38,43866.0,88.1113,88.174,88.0934,88.1561,43866.0
2019-06-25 15:20:00,98.38,98.51,98.36,98.51,47624.0,88.1561,88.2726,88.1382,88.2726,47624.0
2019-06-25 15:25:00,98.52,98.53,98.42,98.42,64711.0,88.2816,88.2905,88.192,88.192,64711.0
2019-06-25 15:30:00,98.41,98.46,98.24,98.31,97092.0,88.183,88.2278,88.0307,88.0934,97092.0
2019-06-25 15:35:00,98.31,98.35,98.26,98.26,75921.0,88.0934,88.1292,88.0486,88.0486,75921.0
2019-06-25 15:40:00,98.27,98.29,98.24,98.24,90574.0,88.0575,88.0755,88.0307,88.0307,90574.0
2019-06-25 15:45:00,98.23,98.33,98.19,98.26,107001.0,88.0217,88.1113,87.9859,88.0486,107001.0
2019-06-25 15:50:00,98.27,98.3,98.1,98.2,93755.0,88.0575,88.0844,87.9052,87.9948,93755.0
2019-06-25 15:55:00,98.19,98.26,98.14,98.21,207633.0,87.9859,88.0486,87.941,88.0038,207633.0
2019-06-26 09:30:00,98.61,98.84,98.25,98.32,73816.0,88.3622,88.5683,88.0396,88.1023,73816.0
2019-06-26 09:35:00,98.26,98.53,98.26,98.26,28820.0,88.0486,88.2905,88.0486,88.0486,28820.0
2019-06-26 09:40:00,98.29,98.62,98.26,98.39,33184.0,88.0755,88.3712,88.0486,88.1651,33184.0
2019-06-26 09:45:00,98.39,98.41,98.14,98.19,37585.0,88.1651,88.183,87.941,87.9859,37585.0
2019-06-26 09:50:00,98.19,98.35,98.1,98.33,33417.0,87.9859,88.1292,87.9052,88.1113,33417.0
2019-06-26 09:55:00,98.35,98.35,98.12,98.16,29490.0,88.1292,88.1292,87.9231,87.959,29490.0
2019-06-26 10:00:00,98.16,98.35,98.09,98.3,32329.0,87.959,88.1292,87.8962,88.0844,32329.0
2019-06-26 10:05:00,98.31,98.34,98.24,98.26,22118.0,88.0934,88.1203,88.0307,88.0486,22118.0
2019-06-26 10:10:00,98.26,98.34,98.15,98.3,41774.0,88.0486,88.1203,87.95,88.0844,41774.0
2019-06-26 10:15:00,98.32,98.46,98.32,98.46,20442.0,88.1023,88.2278,88.1023,88.2278,20442.0
2019-06-26 10:20:00,98.45,98.53,98.39,98.5,26574.0,88.2188,88.2905,88.1651,88.2636,26574.0
2019-06-26 10:25:00,98.5,98.68,98.48,98.65,21222.0,88.2636,88.4249,88.2457,88.398,21222.0
2019-06-26 10:30:00,98.66,98.82,98.66,98.81,32894.0,88.407,88.5504,88.407,88.5414,32894.0
2019-06-26 10:35:00,98.8,98.81,98.71,98.79,16472.0,88.5325,88.5414,88.4518,88.5235,16472.0
2019-06-26 10:40:00,98.8,98.92,98.77,98.87,28014.0,88.5325,88.64,88.5056,88.5952,28014.0
2019-06-26 10:45:00,98.88,99.08,98.86,99.07,21405.0,88.6041,88.7834,88.5862,88.7744,21405.0
2019-06-26 10:50:00,99.07,99.11,98.91,98.95,24249.0,88.7744,88.8102,88.631,88.6669,24249.0
2019-06-26 10:55:00,98.97,99.14,98.95,99.12,24744.0,88.6848,88.8371,88.6669,88.8192,24744.0
2019-06-26 11:00:00,99.11,99.16,98.98,99.14,24308.0,88.8102,88.855,88.6938,88.8371,24308.0
2019-06-26 11:05:00,99.13,99.13,98.98,99.03,35715.0,88.8282,88.8282,88.6938,88.7386,35715.0
2019-06-26 11:10:00,99.02,99.04,98.92,98.93,52535.0,88.7296,88.7475,88.64,88.6489,52535.0
2019-06-26 11:15:00,98.93,99.1,98.91,99.09,26004.0,88.6489,88.8013,88.631,88.7923,26004.0
2019-06-26 11:20:00,99.1,99.27,99.08,99.26,26869.0,88.8013,88.9536,88.7834,88.9447,26869.0
2019-06-26 11:25:00,99.27,99.42,99.23,99.42,27999.0,88.9536,89.088,88.9178,89.088,27999.0
2019-06-26 11:30:00,99.42,99.5,99.41,99.45,37775.0,89.088,89.1597,89.0791,89.1149,37775.0
2019-06-26 11:35:00,99.46,99.53,99.4,99.48,20263.0,89.1239,89.1866,89.0701,89.1418,20263.0
2019-06-26 11:40:00,99.47,99.62,99.47,99.6,25044.0,89.1328,89.2672,89.1328,89.2493,25044.0
2019-06-26 11:45:00,99.59,99.75,99.58,99.71,30479.0,89.2404,89.3837,89.2314,89.3479,30479.0
2019-06-26 11:50:00,99.7,99.7,99.47,99.59,21585.0,89.3389,89.3389,89.1328,89.2404,21585.0
2019-06-26 11:55:00,99.59,99.63,99.51,99.63,26191.0,89.2404,89.2762,89.1687,89.2762,26191.0
2019-06-26 12:00:00,99.64,99.65,99.47,99.52,22206.0,89.2852,89.2941,89.1328,89.1776,22206.0
2019-06-26 12:05:00,99.52,99.65,99.51,99.65,15729.0,89.1776,89.2941,89.1687,89.2941,15729.0
2019-06-26 12:10:00,99.67,99.7,99.62,99.66,19249.0,89.312,89.3389,89.2672,89.3031,19249.0
2019-06-26 12:15:00,99.67,99.76,99.65,99.7,18875.0,89.312,89.3927,89.2941,89.3389,18875.0
2019-06-26 12:20:00,99.72,99.78,99.62,99.78,23383.0,89.3569,89.4106,89.2672,89.4106,23383.0
2019-06-26 12:25:00,99.77,99.84,99.75,99.81,15607.0,89.4017,89.4644,89.3837,89.4375,15607.0
2019-06-26 12:30:00,99.81,99.92,99.8,99.9,19817.0,89.4375,89.5361,89.4285,89.5181,19817.0
2019-06-26 12:35:00,99.9,99.96,99.86,99.92,40445.0,89.5181,89.5719,89.4823,89.5361,40445.0
2019-06-26 12:40:00,99.92,99.98,99.91,99.98,29870.0,89.5361,89.5898,89.5271,89.5898,29870.0
2019-06-26 12:45:00,99.98,100.03,99.95,99.97,42437.0,89.5898,89.6346,89.5629,89.5809,42437.0
2019-06-26 12:50:00,99.97,100.0,99.77,99.81,37824.0,89.5809,89.6078,89.4017,89.4375,37824.0
2019-06-26 12:55:00,99.8,99.83,99.74,99.74,13793.0,89.4285,89.4554,89.3748,89.3748,13793.0
2019-06-26 13:00:00,99.74,99.76,99.69,99.7,14668.0,89.3748,89.3927,89.33,89.3389,14668.0
2019-06-26 13:05:00,99.7,99.71,99.65,99.67,12112.0,89.3389,89.3479,89.2941,89.312,12112.0
2019-06-26 13:10:00,99.67,99.73,99.66,99.69,14107.0,89.312,89.3658,89.3031,89.33,14107.0
2019-06-26 13:15:00,99.7,99.8,99.65,99.68,25450.0,89.3389,89.4285,89.2941,89.321,25450.0
2019-06-26 13:20:00,99.67,99.7,99.6,99.61,15257.0,89.312,89.3389,89.2493,89.2583,15257.0
2019-06-26 13:25:00,99.61,99.67,99.54,99.56,13514.0,89.2583,89.312,89.1956,89.2135,13514.0
2019-06-26 13:30:00,99.57,99.59,99.5,99.5,9452.0,89.2224,89.2404,89.1597,89.1597,9452.0
2019-06-26 13:35:00,99.51,99.51,99.44,99.46,17095.0,89.1687,89.1687,89.1059,89.1239,17095.0
2019-06-26 13:40:00,99.45,99.53,99.35,99.5,17221.0,89.1149,89.1866,89.0253,89.1597,17221.0
2019-06-26 13:45:00,99.5,99.51,99.39,99.47,15154.0,89.1597,89.1687,89.0611,89.1328,15154.0
2019-06-26 13:50:00,99.45,99.51,99.44,99.48,12418.0,89.1149,89.1687,89.1059,89.1418,12418.0
2019-06-26 13:55:00,99.49,99.6,99.49,99.59,15096.0,89.1508,89.2493,89.1508,89.2404,15096.0
2019-06-26 14:00:00,99.6,99.67,99.59,99.66,26528.0,89.2493,89.312,89.2404,89.3031,26528.0
2019-06-26 14:05:00,99.63,99.68,99.57,99.58,24585.0,89.2762,89.321,89.2224,89.2314,24585.0
2019-06-26 14:10:00,99.58,99.69,99.58,99.67,20303.0,89.2314,89.33,89.2314,89.312,20303.0
2019-06-26 14:15:00,99.68,99.77,99.68,99.76,22258.0,89.321,89.4017,89.321,89.3927,22258.0
2019-06-26 14:20:00,99.76,99.77,99.6,99.61,23978.0,89.3927,89.4017,89.2493,89.2583,23978.0
2019-06-26 14:25:00,99.63,99.67,99.58,99.67,22739.0,89.2762,89.312,89.2314,89.312,22739.0
2019-06-26 14:30:00,99.67,99.67,99.57,99.6,27082.0,89.312,89.312,89.2224,89.2493,27082.0
2019-06-26 14:35:00,99.6,99.64,99.47,99.58,47031.0,89.2493,89.2852,89.1328,89.2314,47031.0
2019-06-26 14:40:00,99.6,99.67,99.57,99.63,27250.0,89.2493,89.312,89.2224,89.2762,27250.0
2019-06-26 14:45:00,99.64,99.69,99.63,99.67,41946.0,89.2852,89.33,89.2762,89.312,41946.0
2019-06-26 14:50:00,99.68,99.68,99.44,99.45,47672.0,89.321,89.321,89.1059,89.1149,47672.0
2019-06-26 14:55:00,99.45,99.52,99.33,99.34,60557.0,89.1149,89.1776,89.0074,89.0163,60557.0
2019-06-26 15:00:00,99.34,99.38,99.26,99.26,31924.0,89.0163,89.0522,88.9447,88.9447,31924.0
2019-06-26 15:05:00,99.28,99.31,99.23,99.31,56624.0,88.9626,88.9895,88.9178,88.9895,56624.0
2019-06-26 15:10:00,99.31,99.47,99.3,99.43,27189.0,88.9895,89.1328,88.9805,89.097,27189.0
2019-06-26 15:15:00,99.44,99.47,99.32,99.38,36619.0,89.1059,89.1328,88.9984,89.0522,36619.0
2019-06-26 15:20:00,99.37,99.47,99.32,99.46,42112.0,89.0432,89.1328,88.9984,89.1239,42112.0
2019-06-26 15:25:00,99.46,99.52,99.38,99.39,42753.0,89.1239,89.1776,89.0522,89.0611,42753.0
2019-06-26 15:30:00,99.39,99.39,99.11,99.13,64844.0,89.0611,89.0611,88.8102,88.8282,64844.0
2019-06-26 15:35:00,99.13,99.16,99.08,99.13,74761.0,88.8282,88.855,88.7834,88.8282,74761.0
2019-06-26 15:40:00,99.14,99.2,99.07,99.12,87926.0,88.8371,88.8909,88.7744,88.8192,87926.0
2019-06-26 15:45:00,99.12,99.17,99.05,99.16,93524.0,88.8192,88.864,88.7565,88.855,93524.0
2019-06-26 15:50:00,99.16,99.32,99.13,99.27,174715.0,88.855,88.9984,88.8282,88.9536,174715.0
2019-06-26 15:55:00,99.27,99.34,99.22,99.24,214878.0,88.9536,89.0163,88.9088,88.9267,214878.0
2019-06-27 09:30:00,99.29,99.69,99.29,99.65,38167.0,88.9715,89.33,88.9715,89.2941,38167.0
2019-06-27 09:35:00,99.61,99.67,99.37,99.42,30335.0,89.2583,89.312,89.0432,89.088,30335.0
2019-06-27 09:40:00,99.47,99.68,99.42,99.63,15063.0,89.1328,89.321,89.088,89.2762,15063.0
2019-06-27 09:45:00,99.68,99.72,99.6,99.71,28336.0,89.321,89.3569,89.2493,89.3479,28336.0
2019-06-27 09:50:00,99.71,99.84,99.62,99.77,23485.0,89.3479,89.4644,89.2672,89.4017,23485.0
2019-06-27 09:55:00,99.76,99.84,99.62,99.62,20853.0,89.3927,89.4644,89.2672,89.2672,20853.0
2019-06-27 10:00:00,99.65,99.7,99.47,99.55,45090.0,89.2941,89.3389,89.1328,89.2045,45090.0
2019-06-27 10:05:00,99.54,99.8,99.45,99.79,32138.0,89.1956,89.4285,89.1149,89.4196,32138.0
2019-06-27 10:10:00,99.77,99.8,99.6,99.61,26869.0,89.4017,89.4285,89.2493,89.2583,26869.0
2019-06-27 10:15:00,99.61,99.66,99.53,99.61,33215.0,89.2583,89.3031,89.1866,89.2583,33215.0
2019-06-27 10:20:00,99.61,99.73,99.6,99.65,84444.0,89.2583,89.3658,89.2493,89.2941,84444.0
2019-06-27 10:25:00,99.65,99.77,99.57,99.61,55775.0,89.2941,89.4017,89.2224,89.2583,55775.0
2019-06-27 10:30:00,99.6,99.64,99.51,99.55,28658.0,89.2493,89.2852,89.1687,89.2045,28658.0
2019-06-27 10:35:00,99.54,99.57,99.45,99.45,30655.0,89.1956,89.2224,89.1149,89.1149,30655.0
2019-06-27 10:40:00,99.46,99.46,99.38,99.39,14905.0,89.1239,89.1239,89.0522,89.0611,14905.0
2019-06-27 10:45:00,99.4,99.48,99.34,99.45,14889.0,89.0701,89.1418,89.0163,89.1149,14889.0
2019-06-27 10:50:00,99.43,99.48,99.35,99.4,39168.0,89.097,89.1418,89.0253,89.0701,39168.0
2019-06-27 10:55:00,99.4,99.43,99.37,99.43,24708.0,89.0701,89.097,89.0432,89.097,24708.0
2019-06-27 11:00:00,99.43,99.43,99.29,99.33,39888.0,89.097,89.097,88.9715,89.0074,39888.0
2019-06-27 11:05:00,99.34,99.41,99.32,99.36,20606.0,89.0163,89.0791,88.9984,89.0343,20606.0
2019-06-27 11:10:00,99.35,99.4,99.3,99.3,20340.0,89.0253,89.0701,88.9805,88.9805,20340.0
2019-06-27 11:15:00,99.31,99.39,99.14,99.21,42901.0,88.9895,89.0611,88.8371,88.8999,42901.0
2019-06-27 11:20:00,99.23,99.37,99.19,99.22,49911.0,88.9178,89.0432,88.8819,88.9088,49911.0
2019-06-27 11:25:00,99.2,99.23,98.9,99.02,48021.0,88.8909,88.9178,88.6221,88.7296,48021.0
2019-06-27 11:30:00,99.03,99.22,99.02,99.17,33321.0,88.7386,88.9088,88.7296,88.864,33321.0
2019-06-27 11:35:00,99.18,99.25,99.16,99.17,24270.0,88.873,88.9357,88.855,88.864,24270.0
2019-06-27 11:40:00,99.17,99.34,99.13,99.33,36917.0,88.864,89.0163,88.8282,89.0074,36917.0
2019-06-27 11:45:00,99.38,99.45,99.31,99.41,17915.0,89.0522,89.1149,88.9895,89.0791,17915.0
2019-06-27 11:50:00,99.41,99.48,99.4,99.48,13252.0,89.0791,89.1418,89.0701,89.1418,13252.0
2019-06-27 11:55:00,99.47,99.47,99.36,99.44,12264.0,89.1328,89.1328,89.0343,89.1059,12264.0
2019-06-27 12:00:00,99.44,99.49,99.41,99.48,7780.0,89.1059,89.1508,89.0791,89.1418,7780.0
2019-06-27 12:05:00,99.49,99.56,99.49,99.52,12229.0,89.1508,89.2135,89.1508,89.1776,12229.0
2019-06-27 12:10:00,99.53,99.65,99.51,99.64,33439.0,89.1866,89.2941,89.1687,89.2852,33439.0
2019-06-27 12:15:00,99.65,99.72,99.63,99.67,10992.0,89.2941,89.3569,89.2762,89.312,10992.0
2019-06-27 12:20:00,99.67,99.74,99.63,99.69,12973.0,89.312,89.3748,89.2762,89.33,12973.0
2019-06-27 12:25:00,99.7,99.71,99.66,99.66,13578.0,89.3389,89.3479,89.3031,89.3031,13578.0
2019-06-27 12:30:00,99.66,99.93,99.65,99.91,45121.0,89.3031,89.545,89.2941,89.5271,45121.0
2019-06-27 12:35:00,99.92,99.96,99.81,99.84,23633.0,89.5361,89.5719,89.4375,89.4644,23633.0
2019-06-27 12:40:00,99.83,99.83,99.75,99.8,9402.0,89.4554,89.4554,89.3837,89.4285,9402.0
2019-06-27 12:45:00,99.79,99.84,99.78,99.78,6315.0,89.4196,89.4644,89.4106,89.4106,6315.0
2019-06-27 12:50:00,99.79,99.8,99.74,99.78,7453.0,89.4196,89.4285,89.3748,89.4106,7453.0
2019-06-27 12:55:00,99.76,99.9,99.76,99.87,11928.0,89.3927,89.5181,89.3927,89.4913,11928.0
2019-06-27 13:00:00,99.87,99.94,99.85,99.88,11243.0,89.4913,89.554,89.4733,89.5002,11243.0
2019-06-27 13:05:00,99.89,99.9,99.85,99.86,8224.0,89.5092,89.5181,89.4733,89.4823,8224.0
2019-06-27 13:10:00,99.86,99.88,99.82,99.82,6955.0,89.4823,89.5002,89.4465,89.4465,6955.0
2019-06-27 13:15:00,99.83,99.86,99.79,99.81,7081.0,89.4554,89.4823,89.4196,89.4375,7081.0
2019-06-27 13:20:00,99.81,99.87,99.8,99.86,10581.0,89.4375,89.4913,89.4285,89.4823,10581.0
2019-06-27 13:25:00,99.86,99.88,99.74,99.76,19011.0,89.4823,89.5002,89.3748,89.3927,19011.0
2019-06-27 13:30:00,99.76,99.92,99.73,99.91,20447.0,89.3927,89.5361,89.3658,89.5271,20447.0
2019-06-27 13:35:00,99.92,99.92,99.79,99.82,10648.0,89.5361,89.5361,89.4196,89.4465,10648.0
2019-06-27 13:40:00,99.81,99.87,99.8,99.87,9857.0,89.4375,89.4913,89.4285,89.4913,9857.0
2019-06-27 13:45:00,99.87,99.87,99.78,99.8,7567.0,89.4913,89.4913,89.4106,89.4285,7567.0
2019-06-27 13:50:00,99.82,99.82,99.72,99.72,10263.0,89.4465,89.4465,89.3569,89.3569,10263.0
2019-06-27 13:55:00,99.74,99.78,99.71,99.72,10377.0,89.3748,89.4106,89.3479,89.3569,10377.0
2019-06-27 14:00:00,99.71,99.73,99.68,99.7,10684.0,89.3479,89.3658,89.321,89.3389,10684.0
2019-06-27 14:05:00,99.7,99.74,99.68,99.71,10879.0,89.3389,89.3748,89.321,89.3479,10879.0
2019-06-27 14:10:00,99.72,99.77,99.69,99.7,10088.0,89.3569,89.4017,89.33,89.3389,10088.0
2019-06-27 14:15:00,99.69,99.76,99.68,99.72,11789.0,89.33,89.3927,89.321,89.3569,11789.0
2019-06-27 14:20:00,99.73,99.74,99.67,99.68,8721.0,89.3658,89.3748,89.312,89.321,8721.0
2019-06-27 14:25:00,99.68,99.71,99.65,99.67,12221.0,89.321,89.3479,89.2941,89.312,12221.0
2019-06-27 14:30:00,99.67,99.73,99.65,99.68,19695.0,89.312,89.3658,89.2941,89.321,19695.0
2019-06-27 14:35:00,99.68,99.69,99.62,99.62,12437.0,89.321,89.33,89.2672,89.2672,12437.0
2019-06-27 14:40:00,99.62,99.65,99.58,99.59,25537.0,89.2672,89.2941,89.2314,89.2404,25537.0
2019-06-27 14:45:00,99.59,99.6,99.53,99.56,13330.0,89.2404,89.2493,89.1866,89.2135,13330.0
2019-06-27 14:50:00,99.56,99.57,99.52,99.56,11005.0,89.2135,89.2224,89.1776,89.2135,11005.0
2019-06-27 14:55:00,99.55,99.56,99.46,99.5,16137.0,89.2045,89.2135,89.1239,89.1597,16137.0
2019-06-27 15:00:00,99.49,99.56,99.48,99.53,21461.0,89.1508,89.2135,89.1418,89.1866,21461.0
2019-06-27 15:05:00,99.53,99.53,99.43,99.48,18846.0,89.1866,89.1866,89.097,89.1418,18846.0
2019-06-27 15:10:00,99.48,99.51,99.46,99.49,11822.0,89.1418,89.1687,89.1239,89.1508,11822.0
2019-06-27 15:15:00,99.49,99.51,99.42,99.42,20289.0,89.1508,89.1687,89.088,89.088,20289.0
2019-06-27 15:20:00,99.43,99.45,99.37,99.45,23554.0,89.097,89.1149,89.0432,89.1149,23554.0
2019-06-27 15:25:00,99.45,99.46,99.37,99.42,25228.0,89.1149,89.1239,89.0432,89.088,25228.0
2019-06-27 15:30:00,99.42,99.43,99.35,99.42,33115.0,89.088,89.097,89.0253,89.088,33115.0
2019-06-27 15:35:00,99.44,99.49,99.4,99.47,37169.0,89.1059,89.1508,89.0701,89.1328,37169.0
2019-06-27 15:40:00,99.47,99.49,99.43,99.47,34694.0,89.1328,89.1508,89.097,89.1328,34694.0
2019-06-27 15:45:00,99.47,99.49,99.39,99.41,44200.0,89.1328,89.1508,89.0611,89.0791,44200.0
2019-06-27 15:50:00,99.4,99.44,99.28,99.29,62733.0,89.0701,89.1059,88.9626,88.9715,62733.0
2019-06-27 15:55:00,99.29,99.44,99.29,99.34,215553.0,88.9715,89.1059,88.9715,89.0163,215553.0
2019-06-28 09:30:00,99.39,99.76,99.31,99.75,55846.0,89.0611,89.3927,88.9895,89.3837,55846.0
2019-06-28 09:35:00,99.74,100.0,99.68,99.95,21141.0,89.3748,89.6078,89.321,89.5629,21141.0
2019-06-28 09:40:00,99.94,100.17,99.89,100.0,17097.0,89.554,89.7601,89.5092,89.6078,17097.0
2019-06-28 09:45:00,100.05,100.09,99.88,99.98,18566.0,89.6526,89.6884,89.5002,89.5898,18566.0
2019-06-28 09:50:00,99.99,100.13,99.92,100.12,28756.0,89.5988,89.7242,89.5361,89.7153,28756.0
2019-06-28 09:55:00,100.1,100.23,99.96,100.0,91512.0,89.6974,89.8139,89.5719,89.6078,91512.0
2019-06-28 10:00:00,100.01,100.01,99.89,99.96,12762.0,89.6167,89.6167,89.5092,89.5719,12762.0
2019-06-28 10:05:00,99.94,100.05,99.92,100.04,23255.0,89.554,89.6526,89.5361,89.6436,23255.0
2019-06-28 10:10:00,100.03,100.22,100.0,100.16,46545.0,89.6346,89.8049,89.6078,89.7511,46545.0
2019-06-28 10:15:00,100.15,100.23,100.1,100.16,12685.0,89.7422,89.8139,89.6974,89.7511,12685.0
2019-06-28 10:20:00,100.14,100.15,100.05,100.08,7413.0,89.7332,89.7422,89.6526,89.6794,7413.0
2019-06-28 10:25:00,100.05,100.07,99.96,100.06,36932.0,89.6526,89.6705,89.5719,89.6615,36932.0
2019-06-28 10:30:00,100.09,100.16,100.07,100.12,19982.0,89.6884,89.7511,89.6705,89.7153,19982.0
2019-06-28 10:35:00,100.12,100.14,100.08,100.12,25349.0,89.7153,89.7332,89.6794,89.7153,25349.0
2019-06-28 10:40:00,100.11,100.14,100.03,100.13,13787.0,89.7063,89.7332,89.6346,89.7242,13787.0
2019-06-28 10:45:00,100.14,100.15,100.0,100.01,11446.0,89.7332,89.7422,89.6078,89.6167,11446.0
2019-06-28 10:50:00,100.0,100.05,99.92,100.01,12477.0,89.6078,89.6526,89.5361,89.6167,12477.0
2019-06-28 10:55:00,100.01,100.02,99.86,99.87,20188.0,89.6167,89.6257,89.4823,89.4913,20188.0
2019-06-28 11:00:00,99.88,99.9,99.81,99.83,17988.0,89.5002,89.5181,89.4375,89.4554,17988.0
2019-06-28 11:05:00,99.84,99.93,99.82,99.93,14300.0,89.4644,89.545,89.4465,89.545,14300.0
2019-06-28 11:10:00,99.93,99.96,99.91,99.94,18104.0,89.545,89.5719,89.5271,89.554,18104.0
2019-06-28 11:15:00,99.94,100.14,99.93,100.08,16782.0,89.554,89.7332,89.545,89.6794,16782.0
2019-06-28 11:20:00,100.08,100.14,100.06,100.12,14303.0,89.6794,89.7332,89.6615,89.7153,14303.0
2019-06-28 11:25:00,100.12,100.23,100.11,100.17,9780.0,89.7153,89.8139,89.7063,89.7601,9780.0
2019-06-28 11:30:00,100.16,100.25,100.15,100.19,12586.0,89.7511,89.8318,89.7422,89.778,12586.0
2019-06-28 11:35:00,100.21,100.29,100.2,100.25,17358.0,89.7959,89.8676,89.787,89.8318,17358.0
2019-06-28 11:40:00,100.26,100.28,100.23,100.24,9581.0,89.8407,89.8587,89.8139,89.8228,9581.0
2019-06-28 11:45:00,100.25,100.27,100.19,100.19,13894.0,89.8318,89.8497,89.778,89.778,13894.0
2019-06-28 11:50:00,100.22,100.3,100.22,100.27,11509.0,89.8049,89.8766,89.8049,89.8497,11509.0
2019-06-28 11:55:00,100.27,100.42,100.27,100.42,17072.0,89.8497,89.9841,89.8497,89.9841,17072.0
2019-06-28 12:00:00,100.41,100.48,100.37,100.37,16372.0,89.9751,90.0379,89.9393,89.9393,16372.0
2019-06-28 12:05:00,100.37,100.43,100.36,100.38,12090.0,89.9393,89.9931,89.9303,89.9483,12090.0
2019-06-28 12:10:00,100.37,100.39,100.32,100.32,7815.0,89.9393,89.9572,89.8945,89.8945,7815.0
2019-06-28 12:15:00,100.32,100.32,100.19,100.21,10065.0,89.8945,89.8945,89.778,89.7959,10065.0
2019-06-28 12:20:00,100.21,100.35,100.2,100.35,18594.0,89.7959,89.9214,89.787,89.9214,18594.0
2019-06-28 12:25:00,100.34,100.35,100.28,100.3,14730.0,89.9124,89.9214,89.8587,89.8766,14730.0
2019-06-28 12:30:00,100.31,100.34,100.29,100.33,9356.0,89.8855,89.9124,89.8676,89.9035,9356.0
2019-06-28 12:35:00,100.32,100.32,100.29,100.3,31179.0,89.8945,89.8945,89.8676,89.8766,31179.0
2019-06-28 12:40:00,100.32,100.32,100.19,100.24,27057.0,89.8945,89.8945,89.778,89.8228,27057.0
2019-06-28 12:45:00,100.23,100.25,100.18,100.25,17636.0,89.8139,89.8318,89.769,89.8318,17636.0
2019-06-28 12:50:00,100.25,100.25,100.18,100.19,10535.0,89.8318,89.8318,89.769,89.778,10535.0
2019-06-28 12:55:00,100.19,100.24,100.17,100.22,16018.0,89.778,89.8228,89.7601,89.8049,16018.0
2019-06-28 13:00:00,100.23,100.24,100.18,100.22,15193.0,89.8139,89.8228,89.769,89.8049,15193.0
2019-06-28 13:05:00,100.22,100.25,100.21,100.25,17647.0,89.8049,89.8318,89.7959,89.8318,17647.0
2019-06-28 13:10:00,100.25,100.28,100.25,100.25,11548.0,89.8318,89.8587,89.8318,89.8318,11548.0
2019-06-28 13:15:00,100.25,100.26,100.22,100.23,15043.0,89.8318,89.8407,89.8049,89.8139,15043.0
2019-06-28 13:20:00,100.23,100.25,100.2,100.2,13596.0,89.8139,89.8318,89.787,89.787,13596.0
2019-06-28 13:25:00,100.21,100.23,100.2,100.22,10461.0,89.7959,89.8139,89.787,89.8049,10461.0
2019-06-28 13:30:00,100.22,100.24,100.21,100.23,10342.0,89.8049,89.8228,89.7959,89.8139,10342.0
2019-06-28 13:35:00,100.22,100.29,100.22,100.28,18448.0,89.8049,89.8676,89.8049,89.8587,18448.0
2019-06-28 13:40:00,100.28,100.32,100.22,100.23,7657.0,89.8587,89.8945,89.8049,89.8139,7657.0
2019-06-28 13:45:00,100.23,100.27,100.22,100.27,13420.0,89.8139,89.8497,89.8049,89.8497,13420.0
2019-06-28 13:50:00,100.27,100.27,100.2,100.21,9717.0,89.8497,89.8497,89.787,89.7959,9717.0
2019-06-28 13:55:00,100.21,100.26,100.2,100.25,12941.0,89.7959,89.8407,89.787,89.8318,12941.0
2019-06-28 14:00:00,100.23,100.26,100.21,100.25,12977.0,89.8139,89.8407,89.7959,89.8318,12977.0
2019-06-28 14:05:00,100.24,100.25,100.22,100.23,17420.0,89.8228,89.8318,89.8049,89.8139,17420.0
2019-06-28 14:10:00,100.24,100.25,100.16,100.16,18903.0,89.8228,89.8318,89.7511,89.7511,18903.0
2019-06-28 14:15:00,100.16,100.17,100.11,100.12,28486.0,89.7511,89.7601,89.7063,89.7153,28486.0
2019-06-28 14:20:00,100.12,100.22,100.12,100.2,14649.0,89.7153,89.8049,89.7153,89.787,14649.0
2019-06-28 14:25:00,100.19,100.27,100.18,100.26,17275.0,89.778,89.8497,89.769,89.8407,17275.0
2019-06-28 14:30:00,100.26,100.4,100.26,100.39,23569.0,89.8407,89.9662,89.8407,89.9572,23569.0
2019-06-28 14:35:00,100.4,100.48,100.4,100.47,18514.0,89.9662,90.0379,89.9662,90.0289,18514.0
2019-06-28 14:40:00,100.48,100.58,100.48,100.55,29293.0,90.0379,90.1275,90.0379,90.1006,29293.0
2019-06-28 14:45:00,100.55,100.55,100.37,100.37,61829.0,90.1006,90.1006,89.9393,89.9393,61829.0
2019-06-28 14:50:00,100.38,100.42,100.25,100.4,38784.0,89.9483,89.9841,89.8318,89.9662,38784.0
2019-06-28 14:55:00,100.41,100.53,100.4,100.45,23868.0,89.9751,90.0827,89.9662,90.011,23868.0
2019-06-28 15:00:00,100.46,100.51,100.44,100.48,34791.0,90.0199,90.0648,90.002,90.0379,34791.0
2019-06-28 15:05:00,100.48,100.59,100.48,100.56,35614.0,90.0379,90.1364,90.0379,90.1096,35614.0
2019-06-28 15:10:00,100.55,100.6,100.49,100.51,44944.0,90.1006,90.1454,90.0468,90.0648,44944.0
2019-06-28 15:15:00,100.5,100.58,100.48,100.56,31535.0,90.0558,90.1275,90.0379,90.1096,31535.0
2019-06-28 15:20:00,100.57,100.61,100.53,100.59,35145.0,90.1185,90.1544,90.0827,90.1364,35145.0
2019-06-28 15:25:00,100.59,100.6,100.49,100.56,69273.0,90.1364,90.1454,90.0468,90.1096,69273.0
2019-06-28 15:30:00,100.56,100.76,100.55,100.65,53714.0,90.1096,90.2888,90.1006,90.1902,53714.0
2019-06-28 15:35:00,100.65,100.8,100.65,100.8,55372.0,90.1902,90.3246,90.1902,90.3246,55372.0
2019-06-28 15:40:00,100.8,100.91,100.77,100.88,63282.0,90.3246,90.4232,90.2977,90.3963,63282.0
2019-06-28 15:45:00,100.87,100.88,100.74,100.84,121076.0,90.3873,90.3963,90.2709,90.3605,121076.0
2019-06-28 15:50:00,100.84,100.92,100.76,100.81,184889.0,90.3605,90.4321,90.2888,90.3336,184889.0
2019-06-28 15:55:00,100.83,101.18,100.82,100.92,345589.0,90.3515,90.6651,90.3425,90.4321,345589.0
2019-07-01 09:30:00,102.1,103.47,102.06,103.46,97978.0,91.4895,92.7171,91.4537,92.7082,97978.0
2019-07-01 09:35:00,103.45,103.46,103.06,103.46,41695.0,92.6992,92.7082,92.3498,92.7082,41695.0
2019-07-01 09:40:00,103.46,103.6,103.21,103.39,45389.0,92.7082,92.8336,92.4842,92.6455,45389.0
2019-07-01 09:45:00,103.39,103.48,103.14,103.43,33531.0,92.6455,92.7261,92.4214,92.6813,33531.0
2019-07-01 09:50:00,103.46,103.59,103.31,103.37,28412.0,92.7082,92.8247,92.5738,92.6275,28412.0
2019-07-01 09:55:00,103.39,103.59,103.32,103.48,32267.0,92.6455,92.8247,92.5827,92.7261,32267.0
2019-07-01 10:00:00,103.54,103.71,103.54,103.66,34517.0,92.7799,92.9322,92.7799,92.8874,34517.0
2019-07-01 10:05:00,103.72,103.77,103.53,103.59,34187.0,92.9412,92.986,92.7709,92.8247,34187.0
2019-07-01 10:10:00,103.56,103.57,103.22,103.25,29771.0,92.7978,92.8067,92.4931,92.52,29771.0
2019-07-01 10:15:00,103.22,103.26,103.01,103.05,24510.0,92.4931,92.529,92.3049,92.3408,24510.0
2019-07-01 10:20:00,103.05,103.13,102.82,102.86,25969.0,92.3408,92.4125,92.1347,92.1705,25969.0
2019-07-01 10:25:00,102.86,102.86,102.73,102.78,24189.0,92.1705,92.1705,92.054,92.0988,24189.0
2019-07-01 10:30:00,102.8,102.81,102.68,102.79,37219.0,92.1168,92.1257,92.0092,92.1078,37219.0
2019-07-01 10:35:00,102.79,102.85,102.76,102.77,18442.0,92.1078,92.1616,92.0809,92.0899,18442.0
2019-07-01 10:40:00,102.77,102.89,102.7,102.87,22592.0,92.0899,92.1974,92.0272,92.1795,22592.0
2019-07-01 10:45:00,102.87,102.98,102.85,102.92,32983.0,92.1795,92.2781,92.1616,92.2243,32983.0
2019-07-01 10:50:00,102.92,102.96,102.85,102.89,40005.0,92.2243,92.2601,92.1616,92.1974,40005.0
2019-07-01 10:55:00,102.89,102.89,102.71,102.82,19988.0,92.1974,92.1974,92.0361,92.1347,19988.0
2019-07-01 11:00:00,102.82,102.87,102.53,102.61,39343.0,92.1347,92.1795,91.8748,91.9465,39343.0
2019-07-01 11:05:00,102.6,102.83,102.57,102.58,77896.0,91.9376,92.1437,91.9107,91.9196,77896.0
2019-07-01 11:10:00,102.57,102.67,102.49,102.49,23604.0,91.9107,92.0003,91.839,91.839,23604.0
2019-07-01 11:15:00,102.5,102.63,102.4,102.5,33695.0,91.8479,91.9644,91.7583,91.8479,33695.0
2019-07-01 11:20:00,102.51,102.54,102.34,102.39,31345.0,91.8569,91.8838,91.7046,91.7494,31345.0
2019-07-01 11:25:00,102.39,102.54,102.34,102.41,30842.0,91.7494,91.8838,91.7046,91.7673,30842.0
2019-07-01 11:30:00,102.4,102.59,102.38,102.59,19583.0,91.7583,91.9286,91.7404,91.9286,19583.0
2019-07-01 11:35:00,102.59,102.63,102.54,102.63,23136.0,91.9286,91.9644,91.8838,91.9644,23136.0
2019-07-01 11:40:00,102.62,102.63,102.3,102.33,33349.0,91.9555,91.9644,91.6687,91.6956,33349.0
2019-07-01 11:45:00,102.32,102.41,102.24,102.33,22468.0,91.6867,91.7673,91.615,91.6956,22468.0
2019-07-01 11:50:00,102.36,102.42,102.28,102.28,17282.0,91.7225,91.7763,91.6508,91.6508,17282.0
2019-07-01 11:55:00,102.29,102.3,102.13,102.15,26681.0,91.6598,91.6687,91.5164,91.5343,26681.0
2019-07-01 12:00:00,102.15,102.32,102.15,102.31,19872.0,91.5343,91.6867,91.5343,91.6777,19872.0
2019-07-01 12:05:00,102.3,102.3,102.21,102.21,15039.0,91.6687,91.6687,91.5881,91.5881,15039.0
2019-07-01 12:10:00,102.2,102.24,102.15,102.17,15146.0,91.5791,91.615,91.5343,91.5522,15146.0
2019-07-01 12:15:00,102.17,102.29,102.16,102.27,26786.0,91.5522,91.6598,91.5433,91.6418,26786.0
2019-07-01 12:20:00,102.27,102.37,102.27,102.36,22599.0,91.6418,91.7315,91.6418,91.7225,22599.0
2019-07-01 12:25:00,102.36,102.37,102.29,102.37,16181.0,91.7225,91.7315,91.6598,91.7315,16181.0
2019-07-01 12:30:00,102.37,102.38,102.3,102.31,15211.0,91.7315,91.7404,91.6687,91.6777,15211.0
2019-07-01 12:35:00,102.32,102.34,102.28,102.34,21594.0,91.6867,91.7046,91.6508,91.7046,21594.0
2019-07-01 12:40:00,102.34,102.46,102.33,102.46,33143.0,91.7046,91.8121,91.6956,91.8121,33143.0
2019-07-01 12:45:00,102.46,102.5,102.42,102.42,63509.0,91.8121,91.8479,91.7763,91.7763,63509.0
2019-07-01 12:50:00,102.42,102.42,102.11,102.13,26525.0,91.7763,91.7763,91.4985,91.5164,26525.0
2019-07-01 12:55:00,102.12,102.12,102.05,102.09,17713.0,91.5074,91.5074,91.4447,91.4806,17713.0
2019-07-01 13:00:00,102.1,102.14,102.03,102.05,19237.0,91.4895,91.5254,91.4268,91.4447,19237.0
2019-07-01 13:05:00,102.04,102.12,102.02,102.12,21128.0,91.4358,91.5074,91.4178,91.5074,21128.0
2019-07-01 13:10:00,102.11,102.18,101.94,102.0,42720.0,91.4985,91.5612,91.3461,91.3999,42720.0
2019-07-01 13:15:00,101.97,102.04,101.94,101.99,12658.0,91.373,91.4358,91.3461,91.3909,12658.0
2019-07-01 13:20:00,102.03,102.04,101.97,102.0,12917.0,91.4268,91.4358,91.373,91.3999,12917.0
2019-07-01 13:25:00,102.0,102.02,101.92,101.95,20811.0,91.3999,91.4178,91.3282,91.3551,20811.0
2019-07-01 13:30:00,101.94,101.97,101.85,101.9,19326.0,91.3461,91.373,91.2655,91.3103,19326.0
2019-07-01 13:35:00,101.89,101.9,101.82,101.83,16393.0,91.3013,91.3103,91.2386,91.2476,16393.0
2019-07-01 13:40:00,101.82,101.84,101.76,101.76,20952.0,91.2386,91.2565,91.1848,91.1848,20952.0
2019-07-01 13:45:00,101.77,101.9,101.76,101.85,15913.0,91.1938,91.3103,91.1848,91.2655,15913.0
2019-07-01 13:50:00,101.86,101.89,101.84,101.87,15246.0,91.2745,91.3013,91.2565,91.2834,15246.0
2019-07-01 13:55:00,101.87,101.98,101.86,101.98,20165.0,91.2834,91.382,91.2745,91.382,20165.0
2019-07-01 14:00:00,101.97,101.99,101.84,101.87,17717.0,91.373,91.3909,91.2565,91.2834,17717.0
2019-07-01 14:05:00,101.88,101.89,101.72,101.75,20601.0,91.2924,91.3013,91.149,91.1759,20601.0
2019-07-01 14:10:00,101.73,101.84,101.7,101.82,19448.0,91.158,91.2565,91.1311,91.2386,19448.0
2019-07-01 14:15:00,101.8,101.82,101.68,101.71,16382.0,91.2207,91.2386,91.1132,91.14,16382.0
2019-07-01 14:20:00,101.7,101.73,101.59,101.6,19717.0,91.1311,91.158,91.0325,91.0415,19717.0
2019-07-01 14:25:00,101.6,101.6,101.44,101.49,25944.0,91.0415,91.0415,90.8981,90.9429,25944.0
2019-07-01 14:30:00,101.47,101.68,101.47,101.68,21449.0,90.925,91.1132,90.925,91.1132,21449.0
2019-07-01 14:35:00,101.68,101.82,101.61,101.81,41010.0,91.1132,91.2386,91.0504,91.2297,41010.0
2019-07-01 14:40:00,101.8,101.9,101.78,101.84,21393.0,91.2207,91.3103,91.2028,91.2565,21393.0
2019-07-01 14:45:00,101.84,101.85,101.67,101.77,68224.0,91.2565,91.2655,91.1042,91.1938,68224.0
2019-07-01 14:50:00,101.78,101.8,101.71,101.71,19876.0,91.2028,91.2207,91.14,91.14,19876.0
2019-07-01 14:55:00,101.72,101.73,101.57,101.57,22510.0,91.149,91.158,91.0146,91.0146,22510.0
2019-07-01 15:00:00,101.57,101.76,101.57,101.72,37843.0,91.0146,91.1848,91.0146,91.149,37843.0
2019-07-01 15:05:00,101.73,101.77,101.63,101.67,33386.0,91.158,91.1938,91.0684,91.1042,33386.0
2019-07-01 15:10:00,101.67,101.87,101.67,101.84,39256.0,91.1042,91.2834,91.1042,91.2565,39256.0
2019-07-01 15:15:00,101.84,101.89,101.78,101.89,24610.0,91.2565,91.3013,91.2028,91.3013,24610.0
2019-07-01 15:20:00,101.89,102.0,101.83,101.97,26806.0,91.3013,91.3999,91.2476,91.373,26806.0
2019-07-01 15:25:00,101.99,102.01,101.9,101.96,33912.0,91.3909,91.4089,91.3103,91.3641,33912.0
2019-07-01 15:30:00,101.97,102.01,101.91,101.94,35219.0,91.373,91.4089,91.3193,91.3461,35219.0
2019-07-01 15:35:00,101.95,102.11,101.93,102.09,111859.0,91.3551,91.4985,91.3372,91.4806,111859.0
2019-07-01 15:40:00,102.1,102.13,101.95,101.98,40300.0,91.4895,91.5164,91.3551,91.382,40300.0
2019-07-01 15:45:00,101.98,102.19,101.98,102.18,41226.0,91.382,91.5702,91.382,91.5612,41226.0
2019-07-01 15:50:00,102.19,102.26,102.13,102.25,98673.0,91.5702,91.6329,91.5164,91.6239,98673.0
2019-07-01 15:55:00,102.25,102.34,102.15,102.27,196871.0,91.6239,91.7046,91.5343,91.6418,196871.0
2019-07-02 09:30:00,102.25,102.47,101.93,102.01,52189.0,91.6239,91.8211,91.3372,91.4089,52189.0
2019-07-02 09:35:00,101.97,102.49,101.97,102.44,14914.0,91.373,91.839,91.373,91.7942,14914.0
2019-07-02 09:40:00,102.48,102.52,102.14,102.22,12399.0,91.83,91.8659,91.5254,91.597,12399.0
2019-07-02 09:45:00,102.17,102.25,102.06,102.2,15139.0,91.5522,91.6239,91.4537,91.5791,15139.0
2019-07-02 09:50:00,102.2,102.31,102.13,102.31,22680.0,91.5791,91.6777,91.5164,91.6777,22680.0
2019-07-02 09:55:00,102.32,102.69,102.31,102.41,34942.0,91.6867,92.0182,91.6777,91.7673,34942.0
2019-07-02 10:00:00,102.44,102.57,102.31,102.54,15216.0,91.7942,91.9107,91.6777,91.8838,15216.0
2019-07-02 10:05:00,102.53,102.56,102.4,102.55,22572.0,91.8748,91.9017,91.7583,91.8928,22572.0
2019-07-02 10:10:00,102.54,102.59,102.4,102.57,14735.0,91.8838,91.9286,91.7583,91.9107,14735.0
2019-07-02 10:15:00,102.57,102.6,102.5,102.58,20779.0,91.9107,91.9376,91.8479,91.9196,20779.0
2019-07-02 10:20:00,102.56,102.73,102.51,102.73,17726.0,91.9017,92.054,91.8569,92.054,17726.0
2019-07-02 10:25:00,102.73,102.84,102.68,102.84,19974.0,92.054,92.1526,92.0092,92.1526,19974.0
2019-07-02 10:30:00,102.85,102.95,102.77,102.77,16522.0,92.1616,92.2512,92.0899,92.0899,16522.0
2019-07-02 10:35:00,102.77,102.86,102.77,102.82,10136.0,92.0899,92.1705,92.0899,92.1347,10136.0
2019-07-02 10:40:00,102.8,102.82,102.72,102.76,10759.0,92.1168,92.1347,92.0451,92.0809,10759.0
2019-07-02 10:45:00,102.75,102.76,102.7,102.74,9266.0,92.072,92.0809,92.0272,92.063,9266.0
2019-07-02 10:50:00,102.74,102.8,102.71,102.79,11210.0,92.063,92.1168,92.0361,92.1078,11210.0
2019-07-02 10:55:00,102.8,102.82,102.55,102.66,20572.0,92.1168,92.1347,91.8928,91.9913,20572.0
2019-07-02 11:00:00,102.67,102.7,102.63,102.64,10915.0,92.0003,92.0272,91.9644,91.9734,10915.0
2019-07-02 11:05:00,102.64,102.73,102.53,102.57,22156.0,91.9734,92.054,91.8748,91.9107,22156.0
2019-07-02 11:10:00,102.57,102.63,102.51,102.55,21632.0,91.9107,91.9644,91.8569,91.8928,21632.0
2019-07-02 11:15:00,102.54,102.68,102.54,102.62,14790.0,91.8838,92.0092,91.8838,91.9555,14790.0
2019-07-02 11:20:00,102.62,102.7,102.55,102.58,14935.0,91.9555,92.0272,91.8928,91.9196,14935.0
2019-07-02 11:25:00,102.58,102.6,102.54,102.59,14296.0,91.9196,91.9376,91.8838,91.9286,14296.0
2019-07-02 11:30:00,102.58,102.61,102.48,102.52,21102.0,91.9196,91.9465,91.83,91.8659,21102.0
2019-07-02 11:35:00,102.51,102.56,102.43,102.43,11635.0,91.8569,91.9017,91.7852,91.7852,11635.0
2019-07-02 11:40:00,102.36,102.46,102.35,102.41,22803.0,91.7225,91.8121,91.7135,91.7673,22803.0
2019-07-02 11:45:00,102.4,102.5,102.38,102.48,22423.0,91.7583,91.8479,91.7404,91.83,22423.0
2019-07-02 11:50:00,102.49,102.5,102.4,102.43,16251.0,91.839,91.8479,91.7583,91.7852,16251.0
2019-07-02 11:55:00,102.41,102.43,102.25,102.27,10145.0,91.7673,91.7852,91.6239,91.6418,10145.0
2019-07-02 12:00:00,102.26,102.28,102.15,102.17,9976.0,91.6329,91.6508,91.5343,91.5522,9976.0
2019-07-02 12:05:00,102.18,102.18,102.05,102.15,18873.0,91.5612,91.5612,91.4447,91.5343,18873.0
2019-07-02 12:10:00,102.15,102.19,102.1,102.11,11992.0,91.5343,91.5702,91.4895,91.4985,11992.0
2019-07-02 12:15:00,102.1,102.18,102.06,102.11,20116.0,91.4895,91.5612,91.4537,91.4985,20116.0
2019-07-02 12:20:00,102.09,102.17,102.09,102.14,31314.0,91.4806,91.5522,91.4806,91.5254,31314.0
2019-07-02 12:25:00,102.13,102.13,101.89,101.91,13475.0,91.5164,91.5164,91.3013,91.3193,13475.0
2019-07-02 12:30:00,101.89,101.94,101.82,101.85,17486.0,91.3013,91.3461,91.2386,91.2655,17486.0
2019-07-02 12:35:00,101.86,102.11,101.86,102.11,21462.0,91.2745,91.4985,91.2745,91.4985,21462.0
2019-07-02 12:40:00,102.12,102.13,101.95,101.99,16559.0,91.5074,91.5164,91.3551,91.3909,16559.0
2019-07-02 12:45:00,102.0,102.04,101.97,102.04,9809.0,91.3999,91.4358,91.373,91.4358,9809.0
2019-07-02 12:50:00,102.04,102.08,102.0,102.02,9669.0,91.4358,91.4716,91.3999,91.4178,9669.0
2019-07-02 12:55:00,102.02,102.09,102.01,102.03,8258.0,91.4178,91.4806,91.4089,91.4268,8258.0
2019-07-02 13:00:00,102.02,102.07,102.02,102.07,12524.0,91.4178,91.4626,91.4178,91.4626,12524.0
2019-07-02 13:05:00,102.06,102.13,102.04,102.07,10540.0,91.4537,91.5164,91.4358,91.4626,10540.0
2019-07-02 13:10:00,102.08,102.09,102.02,102.04,11566.0,91.4716,91.4806,91.4178,91.4358,11566.0
2019-07-02 13:15:00,102.06,102.11,102.01,102.11,12504.0,91.4537,91.4985,91.4089,91.4985,12504.0
2019-07-02 13:20:00,102.1,102.13,102.05,102.1,10825.0,91.4895,91.5164,91.4447,91.4895,10825.0
2019-07-02 13:25:00,102.1,102.14,102.05,102.1,10439.0,91.4895,91.5254,91.4447,91.4895,10439.0
2019-07-02 13:30:00,102.1,102.1,102.0,102.08,10832.0,91.4895,91.4895,91.3999,91.4716,10832.0
2019-07-02 13:35:00,102.08,102.13,102.06,102.11,10170.0,91.4716,91.5164,91.4537,91.4985,10170.0
2019-07-02 13:40:00,102.1,102.13,102.02,102.12,10272.0,91.4895,91.5164,91.4178,91.5074,10272.0
2019-07-02 13:45:00,102.12,102.15,102.1,102.14,10010.0,91.5074,91.5343,91.4895,91.5254,10010.0
2019-07-02 13:50:00,102.15,102.19,102.09,102.12,14174.0,91.5343,91.5702,91.4806,91.5074,14174.0
2019-07-02 13:55:00,102.11,102.16,102.09,102.14,11264.0,91.4985,91.5433,91.4806,91.5254,11264.0
2019-07-02 14:00:00,102.14,102.23,102.14,102.23,12217.0,91.5254,91.606,91.5254,91.606,12217.0
2019-07-02 14:05:00,102.22,102.26,102.19,102.25,15392.0,91.597,91.6329,91.5702,91.6239,15392.0
2019-07-02 14:10:00,102.25,102.34,102.23,102.34,10392.0,91.6239,91.7046,91.606,91.7046,10392.0
2019-07-02 14:15:00,102.34,102.42,102.33,102.39,16057.0,91.7046,91.7763,91.6956,91.7494,16057.0
2019-07-02 14:20:00,102.39,102.5,102.39,102.49,16660.0,91.7494,91.8479,91.7494,91.839,16660.0
2019-07-02 14:25:00,102.48,102.53,102.46,102.47,12801.0,91.83,91.8748,91.8121,91.8211,12801.0
2019-07-02 14:30:00,102.48,102.58,102.47,102.49,16859.0,91.83,91.9196,91.8211,91.839,16859.0
2019-07-02 14:35:00,102.49,102.5,102.25,102.26,17487.0,91.839,91.8479,91.6239,91.6329,17487.0
2019-07-02 14:40:00,102.26,102.36,102.24,102.34,16362.0,91.6329,91.7225,91.615,91.7046,16362.0
2019-07-02 14:45:00,102.33,102.35,102.26,102.33,9910.0,91.6956,91.7135,91.6329,91.6956,9910.0
2019-07-02 14:50:00,102.32,102.32,102.25,102.25,12827.0,91.6867,91.6867,91.6239,91.6239,12827.0
2019-07-02 14:55:00,102.24,102.28,102.24,102.26,11915.0,91.615,91.6508,91.615,91.6329,11915.0
2019-07-02 15:00:00,102.26,102.46,102.26,102.42,27686.0,91.6329,91.8121,91.6329,91.7763,27686.0
2019-07-02 15:05:00,102.42,102.54,102.41,102.54,16037.0,91.7763,91.8838,91.7673,91.8838,16037.0
2019-07-02 15:10:00,102.54,102.57,102.31,102.38,35737.0,91.8838,91.9107,91.6777,91.7404,35737.0
2019-07-02 15:15:00,102.39,102.47,102.39,102.44,17681.0,91.7494,91.8211,91.7494,91.7942,17681.0
2019-07-02 15:20:00,102.45,102.49,102.38,102.48,16303.0,91.8031,91.839,91.7404,91.83,16303.0
2019-07-02 15:25:00,102.48,102.55,102.47,102.5,21363.0,91.83,91.8928,91.8211,91.8479,21363.0
2019-07-02 15:30:00,102.49,102.54,102.46,102.5,32867.0,91.839,91.8838,91.8121,91.8479,32867.0
2019-07-02 15:35:00,102.5,102.51,102.44,102.45,25640.0,91.8479,91.8569,91.7942,91.8031,25640.0
2019-07-02 15:40:00,102.46,102.49,102.36,102.37,31025.0,91.8121,91.839,91.7225,91.7315,31025.0
2019-07-02 15:45:00,102.36,102.39,102.26,102.32,55042.0,91.7225,91.7494,91.6329,91.6867,55042.0
2019-07-02 15:50:00,102.32,102.53,102.32,102.5,88739.0,91.6867,91.8748,91.6867,91.8479,88739.0
2019-07-02 15:55:00,102.51,102.73,102.5,102.72,121002.0,91.8569,92.054,91.8479,92.0451,121002.0
2019-07-03 09:30:00,103.05,103.24,102.77,102.96,47250.0,92.3408,92.511,92.0899,92.2601,47250.0
2019-07-03 09:35:00,102.93,103.14,102.83,102.87,17244.0,92.2333,92.4214,92.1437,92.1795,17244.0
2019-07-03 09:40:00,102.87,102.95,102.77,102.79,12342.0,92.1795,92.2512,92.0899,92.1078,12342.0
2019-07-03 09:45:00,102.79,102.88,102.64,102.72,18211.0,92.1078,92.1885,91.9734,92.0451,18211.0
2019-07-03 09:50:00,102.71,102.93,102.67,102.88,21674.0,92.0361,92.2333,92.0003,92.1885,21674.0
2019-07-03 09:55:00,102.9,102.93,102.8,102.92,12897.0,92.2064,92.2333,92.1168,92.2243,12897.0
2019-07-03 10:00:00,102.94,102.96,102.77,102.83,18574.0,92.2422,92.2601,92.0899,92.1437,18574.0
2019-07-03 10:05:00,102.82,102.94,102.82,102.94,18767.0,92.1347,92.2422,92.1347,92.2422,18767.0
2019-07-03 10:10:00,102.95,102.99,102.8,102.9,15280.0,92.2512,92.287,92.1168,92.2064,15280.0
2019-07-03 10:15:00,102.89,102.99,102.87,102.98,12009.0,92.1974,92.287,92.1795,92.2781,12009.0
2019-07-03 10:20:00,102.97,103.07,102.94,102.99,15864.0,92.2691,92.3587,92.2422,92.287,15864.0
2019-07-03 10:25:00,102.97,103.05,102.96,102.98,11673.0,92.2691,92.3408,92.2601,92.2781,11673.0
2019-07-03 10:30:00,103.01,103.29,103.01,103.11,29429.0,92.3049,92.5558,92.3049,92.3946,29429.0
2019-07-03 10:35:00,103.09,103.31,103.09,103.27,22854.0,92.3766,92.5738,92.3766,92.5379,22854.0
2019-07-03 10:40:00,103.26,103.46,103.26,103.45,17912.0,92.529,92.7082,92.529,92.6992,17912.0
2019-07-03 10:45:00,103.44,103.5,103.4,103.47,15644.0,92.6903,92.744,92.6544,92.7171,15644.0
2019-07-03 10:50:00,103.46,103.59,103.43,103.56,17168.0,92.7082,92.8247,92.6813,92.7978,17168.0
2019-07-03 10:55:00,103.56,103.63,103.52,103.58,16337.0,92.7978,92.8605,92.7619,92.8157,16337.0
2019-07-03 11:00:00,103.59,103.59,103.37,103.38,19776.0,92.8247,92.8247,92.6275,92.6365,19776.0
2019-07-03 11:05:00,103.35,103.36,103.28,103.28,14591.0,92.6096,92.6186,92.5469,92.5469,14591.0
2019-07-03 11:10:00,103.29,103.38,103.28,103.36,17195.0,92.5558,92.6365,92.5469,92.6186,17195.0
2019-07-03 11:15:00,103.37,103.43,103.35,103.36,16642.0,92.6275,92.6813,92.6096,92.6186,16642.0
2019-07-03 11:20:00,103.37,103.37,103.25,103.29,19019.0,92.6275,92.6275,92.52,92.5558,19019.0
2019-07-03 11:25:00,103.28,103.3,103.14,103.23,34281.0,92.5469,92.5648,92.4214,92.5021,34281.0
2019-07-03 11:30:00,103.23,103.28,103.06,103.19,28536.0,92.5021,92.5469,92.3498,92.4662,28536.0
2019-07-03 11:35:00,103.19,103.19,103.09,103.1,36488.0,92.4662,92.4662,92.3766,92.3856,36488.0
2019-07-03 11:40:00,103.09,103.14,102.96,103.04,24802.0,92.3766,92.4214,92.2601,92.3318,24802.0
2019-07-03 11:45:00,103.03,103.06,102.99,103.04,23782.0,92.3229,92.3498,92.287,92.3318,23782.0
2019-07-03 11:50:00,103.03,103.04,102.88,102.94,21730.0,92.3229,92.3318,92.1885,92.2422,21730.0
2019-07-03 11:55:00,102.92,102.94,102.84,102.93,21302.0,92.2243,92.2422,92.1526,92.2333,21302.0
2019-07-03 12:00:00,103.0,103.01,102.91,102.92,22287.0,92.296,92.3049,92.2153,92.2243,22287.0
2019-07-03 12:05:00,102.92,102.92,102.85,102.86,17670.0,92.2243,92.2243,92.1616,92.1705,17670.0
2019-07-03 12:10:00,102.86,102.86,102.77,102.78,31264.0,92.1705,92.1705,92.0899,92.0988,31264.0
2019-07-03 12:15:00,102.79,102.87,102.77,102.79,30363.0,92.1078,92.1795,92.0899,92.1078,30363.0
2019-07-03 12:20:00,102.77,102.8,102.69,102.79,34967.0,92.0899,92.1168,92.0182,92.1078,34967.0
2019-07-03 12:25:00,102.78,102.78,102.71,102.78,20403.0,92.0988,92.0988,92.0361,92.0988,20403.0
2019-07-03 12:30:00,102.78,102.8,102.75,102.79,26580.0,92.0988,92.1168,92.072,92.1078,26580.0
2019-07-03 12:35:00,102.79,103.01,102.79,102.97,21720.0,92.1078,92.3049,92.1078,92.2691,21720.0
2019-07-03 12:40:00,102.98,103.01,102.89,102.93,21415.0,92.2781,92.3049,92.1974,92.2333,21415.0
2019-07-03 12:45:00,102.93,102.93,102.85,102.89,23585.0,92.2333,92.2333,92.1616,92.1974,23585.0
2019-07-03 12:50:00,102.88,102.98,102.84,102.88,33040.0,92.1885,92.2781,92.1526,92.1885,33040.0
2019-07-03 12:55:00,102.91,103.14,102.88,103.12,95404.0,92.2153,92.4214,92.1885,92.4035,95404.0
2019-07-05 09:30:00,102.79,103.44,102.73,103.44,51200.0,92.1078,92.6903,92.054,92.6903,51200.0
2019-07-05 09:35:00,103.45,103.59,103.15,103.58,28298.0,92.6992,92.8247,92.4304,92.8157,28298.0
2019-07-05 09:40:00,103.58,103.67,103.23,103.28,20356.0,92.8157,92.8964,92.5021,92.5469,20356.0
2019-07-05 09:45:00,103.29,103.57,103.26,103.46,16789.0,92.5558,92.8067,92.529,92.7082,16789.0
2019-07-05 09:50:00,103.48,103.55,103.44,103.44,10851.0,92.7261,92.7888,92.6903,92.6903,10851.0
2019-07-05 09:55:00,103.5,103.57,103.39,103.51,11922.0,92.744,92.8067,92.6455,92.753,11922.0
2019-07-05 10:00:00,103.51,103.57,103.33,103.55,23821.0,92.753,92.8067,92.5917,92.7888,23821.0
2019-07-05 10:05:00,103.52,103.63,103.48,103.55,39266.0,92.7619,92.8605,92.7261,92.7888,39266.0
2019-07-05 10:10:00,103.53,103.59,103.26,103.38,20548.0,92.7709,92.8247,92.529,92.6365,20548.0
2019-07-05 10:15:00,103.35,103.35,103.01,103.13,21409.0,92.6096,92.6096,92.3049,92.4125,21409.0
2019-07-05 10:20:00,103.14,103.14,102.81,102.86,30327.0,92.4214,92.4214,92.1257,92.1705,30327.0
2019-07-05 10:25:00,102.88,103.06,102.86,103.02,18200.0,92.1885,92.3498,92.1705,92.3139,18200.0
2019-07-05 10:30:00,102.98,103.03,102.91,102.94,18052.0,92.2781,92.3229,92.2153,92.2422,18052.0
2019-07-05 10:35:00,102.93,103.02,102.9,102.9,14262.0,92.2333,92.3139,92.2064,92.2064,14262.0
2019-07-05 10:40:00,102.87,102.87,102.73,102.73,16506.0,92.1795,92.1795,92.054,92.054,16506.0
2019-07-05 10:45:00,102.72,103.01,102.72,102.93,30035.0,92.0451,92.3049,92.0451,92.2333,30035.0
2019-07-05 10:50:00,102.93,103.08,102.91,102.98,26834.0,92.2333,92.3677,92.2153,92.2781,26834.0
2019-07-05 10:55:00,102.99,103.09,102.99,103.02,31500.0,92.287,92.3766,92.287,92.3139,31500.0
2019-07-05 11:00:00,103.03,103.21,103.0,103.2,77646.0,92.3229,92.4842,92.296,92.4752,77646.0
2019-07-05 11:05:00,103.2,103.42,103.2,103.29,48839.0,92.4752,92.6723,92.4752,92.5558,48839.0
2019-07-05 11:10:00,103.28,103.39,103.24,103.37,16291.0,92.5469,92.6455,92.511,92.6275,16291.0
2019-07-05 11:15:00,103.39,103.42,103.36,103.37,23779.0,92.6455,92.6723,92.6186,92.6275,23779.0
2019-07-05 11:20:00,103.38,103.55,103.35,103.38,11067.0,92.6365,92.7888,92.6096,92.6365,11067.0
2019-07-05 11:25:00,103.39,103.52,103.39,103.47,23851.0,92.6455,92.7619,92.6455,92.7171,23851.0
2019-07-05 11:30:00,103.47,103.52,103.45,103.52,12756.0,92.7171,92.7619,92.6992,92.7619,12756.0
2019-07-05 11:35:00,103.5,103.63,103.49,103.59,10104.0,92.744,92.8605,92.7351,92.8247,10104.0
2019-07-05 11:40:00,103.58,103.58,103.42,103.43,13579.0,92.8157,92.8157,92.6723,92.6813,13579.0
2019-07-05 11:45:00,103.41,103.44,103.35,103.42,10550.0,92.6634,92.6903,92.6096,92.6723,10550.0
2019-07-05 11:50:00,103.41,103.49,103.39,103.48,24452.0,92.6634,92.7351,92.6455,92.7261,24452.0
2019-07-05 11:55:00,103.46,103.51,103.44,103.5,8741.0,92.7082,92.753,92.6903,92.744,8741.0
2019-07-05 12:00:00,103.54,103.66,103.53,103.63,12326.0,92.7799,92.8874,92.7709,92.8605,12326.0
2019-07-05 12:05:00,103.61,103.65,103.58,103.58,19346.0,92.8426,92.8784,92.8157,92.8157,19346.0
2019-07-05 12:10:00,103.58,103.77,103.58,103.77,29418.0,92.8157,92.986,92.8157,92.986,29418.0
2019-07-05 12:15:00,103.77,103.88,103.77,103.87,10081.0,92.986,93.0845,92.986,93.0756,10081.0
2019-07-05 12:20:00,103.88,103.9,103.82,103.87,7042.0,93.0845,93.1025,93.0308,93.0756,7042.0
2019-07-05 12:25:00,103.89,103.98,103.88,103.96,10686.0,93.0935,93.1741,93.0845,93.1562,10686.0
2019-07-05 12:30:00,103.95,104.02,103.9,103.94,17163.0,93.1473,93.21,93.1025,93.1383,17163.0
2019-07-05 12:35:00,103.95,104.01,103.87,103.93,16126.0,93.1473,93.201,93.0756,93.1293,16126.0
2019-07-05 12:40:00,103.95,104.0,103.95,103.97,8828.0,93.1473,93.1921,93.1473,93.1652,8828.0
2019-07-05 12:45:00,103.96,103.99,103.89,103.94,8786.0,93.1562,93.1831,93.0935,93.1383,8786.0
2019-07-05 12:50:00,103.94,104.08,103.94,104.08,10979.0,93.1383,93.2637,93.1383,93.2637,10979.0
2019-07-05 12:55:00,104.09,104.11,103.97,104.0,10073.0,93.2727,93.2906,93.1652,93.1921,10073.0
2019-07-05 13:00:00,104.01,104.05,103.91,103.94,14000.0,93.201,93.2369,93.1114,93.1383,14000.0
2019-07-05 13:05:00,103.96,104.0,103.92,103.98,14174.0,93.1562,93.1921,93.1204,93.1741,14174.0
2019-07-05 13:10:00,103.98,103.98,103.86,103.92,14328.0,93.1741,93.1741,93.0666,93.1204,14328.0
2019-07-05 13:15:00,103.91,103.94,103.88,103.94,9388.0,93.1114,93.1383,93.0845,93.1383,9388.0
2019-07-05 13:20:00,103.93,104.02,103.92,103.99,9785.0,93.1293,93.21,93.1204,93.1831,9785.0
2019-07-05 13:25:00,103.99,104.06,103.99,104.02,17067.0,93.1831,93.2458,93.1831,93.21,17067.0
2019-07-05 13:30:00,104.03,104.04,103.97,103.98,10030.0,93.2189,93.2279,93.1652,93.1741,10030.0
2019-07-05 13:35:00,103.98,104.02,103.95,104.0,10414.0,93.1741,93.21,93.1473,93.1921,10414.0
2019-07-05 13:40:00,104.0,104.09,103.99,104.09,15598.0,93.1921,93.2727,93.1831,93.2727,15598.0
2019-07-05 13:45:00,104.09,104.11,104.04,104.07,8621.0,93.2727,93.2906,93.2279,93.2548,8621.0
2019-07-05 13:50:00,104.08,104.12,104.05,104.06,8053.0,93.2637,93.2996,93.2369,93.2458,8053.0
2019-07-05 13:55:00,104.07,104.1,104.05,104.1,8739.0,93.2548,93.2817,93.2369,93.2817,8739.0
2019-07-05 14:00:00,104.09,104.2,104.09,104.2,9598.0,93.2727,93.3713,93.2727,93.3713,9598.0
2019-07-05 14:05:00,104.21,104.21,104.07,104.09,9984.0,93.3802,93.3802,93.2548,93.2727,9984.0
2019-07-05 14:10:00,104.09,104.11,103.96,103.96,11506.0,93.2727,93.2906,93.1562,93.1562,11506.0
2019-07-05 14:15:00,103.98,104.04,103.94,104.01,9456.0,93.1741,93.2279,93.1383,93.201,9456.0
2019-07-05 14:20:00,104.02,104.09,104.02,104.07,7891.0,93.21,93.2727,93.21,93.2548,7891.0
2019-07-05 14:25:00,104.07,104.08,103.98,104.04,6946.0,93.2548,93.2637,93.1741,93.2279,6946.0
2019-07-05 14:30:00,104.02,104.16,104.02,104.09,11220.0,93.21,93.3354,93.21,93.2727,11220.0
2019-07-05 14:35:00,104.07,104.14,104.03,104.06,12956.0,93.2548,93.3175,93.2189,93.2458,12956.0
2019-07-05 14:40:00,104.07,104.07,103.98,104.07,9339.0,93.2548,93.2548,93.1741,93.2548,9339.0
2019-07-05 14:45:00,104.07,104.25,104.06,104.24,35247.0,93.2548,93.4161,93.2458,93.4071,35247.0
2019-07-05 14:50:00,104.25,104.3,104.17,104.26,24475.0,93.4161,93.4609,93.3444,93.425,24475.0
2019-07-05 14:55:00,104.26,104.26,104.2,104.25,10783.0,93.425,93.425,93.3713,93.4161,10783.0
2019-07-05 15:00:00,104.24,104.25,104.14,104.14,11488.0,93.4071,93.4161,93.3175,93.3175,11488.0
2019-07-05 15:05:00,104.13,104.16,104.08,104.15,12828.0,93.3086,93.3354,93.2637,93.3265,12828.0
2019-07-05 15:10:00,104.17,104.22,104.09,104.19,33755.0,93.3444,93.3892,93.2727,93.3623,33755.0
2019-07-05 15:15:00,104.2,104.27,104.15,104.27,22208.0,93.3713,93.434,93.3265,93.434,22208.0
2019-07-05 15:20:00,104.26,104.37,104.26,104.36,15553.0,93.425,93.5236,93.425,93.5147,15553.0
2019-07-05 15:25:00,104.33,104.35,104.22,104.26,15407.0,93.4878,93.5057,93.3892,93.425,15407.0
2019-07-05 15:30:00,104.24,104.28,104.17,104.2,17163.0,93.4071,93.443,93.3444,93.3713,17163.0
2019-07-05 15:35:00,104.21,104.26,104.18,104.25,23226.0,93.3802,93.425,93.3534,93.4161,23226.0
2019-07-05 15:40:00,104.26,104.3,104.22,104.25,28393.0,93.425,93.4609,93.3892,93.4161,28393.0
2019-07-05 15:45:00,104.25,104.32,104.23,104.3,40084.0,93.4161,93.4788,93.3982,93.4609,40084.0
2019-07-05 15:50:00,104.29,104.29,104.09,104.11,58532.0,93.4519,93.4519,93.2727,93.2906,58532.0
2019-07-05 15:55:00,104.1,104.26,104.02,104.24,131385.0,93.2817,93.425,93.21,93.4071,131385.0
2019-07-08 09:30:00,104.12,104.74,103.79,104.44,110402.0,93.2996,93.8552,93.0039,93.5863,110402.0
2019-07-08 09:35:00,104.49,104.68,104.34,104.34,30103.0,93.6311,93.8014,93.4967,93.4967,30103.0
2019-07-08 09:40:00,104.34,104.53,104.32,104.48,21064.0,93.4967,93.667,93.4788,93.6222,21064.0
2019-07-08 09:45:00,104.5,104.66,104.48,104.64,15967.0,93.6401,93.7835,93.6222,93.7656,15967.0
2019-07-08 09:50:00,104.65,104.75,104.57,104.64,21364.0,93.7745,93.8641,93.7028,93.7656,21364.0
2019-07-08 09:55:00,104.63,104.76,104.6,104.69,20178.0,93.7566,93.8731,93.7297,93.8104,20178.0
2019-07-08 10:00:00,104.68,104.97,104.68,104.97,17574.0,93.8014,94.0613,93.8014,94.0613,17574.0
2019-07-08 10:05:00,104.98,105.07,104.91,104.99,65750.0,94.0702,94.1509,94.0075,94.0792,65750.0
2019-07-08 10:10:00,105.01,105.18,104.88,105.04,58314.0,94.0971,94.2494,93.9806,94.124,58314.0
2019-07-08 10:15:00,105.06,105.08,104.93,105.0,21842.0,94.1419,94.1598,94.0254,94.0881,21842.0
2019-07-08 10:20:00,105.01,105.01,104.75,104.78,35407.0,94.0971,94.0971,93.8641,93.891,35407.0
2019-07-08 10:25:00,104.81,104.86,104.74,104.77,32205.0,93.9179,93.9627,93.8552,93.882,32205.0
2019-07-08 10:30:00,104.74,104.75,104.47,104.51,24541.0,93.8552,93.8641,93.6132,93.6491,24541.0
2019-07-08 10:35:00,104.55,104.72,104.55,104.66,12305.0,93.6849,93.8372,93.6849,93.7835,12305.0
2019-07-08 10:40:00,104.66,104.69,104.55,104.61,9919.0,93.7835,93.8104,93.6849,93.7387,9919.0
2019-07-08 10:45:00,104.61,104.74,104.57,104.65,29325.0,93.7387,93.8552,93.7028,93.7745,29325.0
2019-07-08 10:50:00,104.65,104.67,104.48,104.52,20361.0,93.7745,93.7924,93.6222,93.658,20361.0
2019-07-08 10:55:00,104.51,104.56,104.41,104.54,16285.0,93.6491,93.6939,93.5595,93.6759,16285.0
2019-07-08 11:00:00,104.53,104.67,104.53,104.6,31221.0,93.667,93.7924,93.667,93.7297,31221.0
2019-07-08 11:05:00,104.6,104.65,104.55,104.59,32219.0,93.7297,93.7745,93.6849,93.7207,32219.0
2019-07-08 11:10:00,104.58,104.66,104.55,104.6,46373.0,93.7118,93.7835,93.6849,93.7297,46373.0
2019-07-08 11:15:00,104.59,104.63,104.5,104.63,20793.0,93.7207,93.7566,93.6401,93.7566,20793.0
2019-07-08 11:20:00,104.62,104.63,104.52,104.56,20462.0,93.7476,93.7566,93.658,93.6939,20462.0
2019-07-08 11:25:00,104.54,104.57,104.5,104.55,29937.0,93.6759,93.7028,93.6401,93.6849,29937.0
2019-07-08 11:30:00,104.56,104.59,104.45,104.59,13870.0,93.6939,93.7207,93.5953,93.7207,13870.0
2019-07-08 11:35:00,104.59,104.65,104.56,104.58,26465.0,93.7207,93.7745,93.6939,93.7118,26465.0
2019-07-08 11:40:00,104.59,104.62,104.51,104.6,29720.0,93.7207,93.7476,93.6491,93.7297,29720.0
2019-07-08 11:45:00,104.59,104.61,104.55,104.61,11446.0,93.7207,93.7387,93.6849,93.7387,11446.0
2019-07-08 11:50:00,104.62,104.64,104.54,104.54,28651.0,93.7476,93.7656,93.6759,93.6759,28651.0
2019-07-08 11:55:00,104.56,104.58,104.46,104.47,14956.0,93.6939,93.7118,93.6043,93.6132,14956.0
2019-07-08 12:00:00,104.47,104.5,104.34,104.35,19645.0,93.6132,93.6401,93.4967,93.5057,19645.0
2019-07-08 12:05:00,104.34,104.36,104.22,104.3,22274.0,93.4967,93.5147,93.3892,93.4609,22274.0
2019-07-08 12:10:00,104.3,104.31,104.12,104.21,23042.0,93.4609,93.4698,93.2996,93.3802,23042.0
2019-07-08 12:15:00,104.22,104.28,104.2,104.23,28159.0,93.3892,93.443,93.3713,93.3982,28159.0
2019-07-08 12:20:00,104.23,104.26,104.14,104.15,23885.0,93.3982,93.425,93.3175,93.3265,23885.0
2019-07-08 12:25:00,104.16,104.18,104.04,104.14,26623.0,93.3354,93.3534,93.2279,93.3175,26623.0
2019-07-08 12:30:00,104.13,104.34,104.13,104.3,18728.0,93.3086,93.4967,93.3086,93.4609,18728.0
2019-07-08 12:35:00,104.31,104.36,104.25,104.28,25102.0,93.4698,93.5147,93.4161,93.443,25102.0
2019-07-08 12:40:00,104.27,104.27,104.12,104.19,18024.0,93.434,93.434,93.2996,93.3623,18024.0
2019-07-08 12:45:00,104.23,104.28,104.2,104.27,14156.0,93.3982,93.443,93.3713,93.434,14156.0
2019-07-08 12:50:00,104.27,104.35,104.27,104.3,12872.0,93.434,93.5057,93.434,93.4609,12872.0
2019-07-08 12:55:00,104.31,104.42,104.26,104.3,29901.0,93.4698,93.5684,93.425,93.4609,29901.0
2019-07-08 13:00:00,104.3,104.38,104.3,104.36,13895.0,93.4609,93.5326,93.4609,93.5147,13895.0
2019-07-08 13:05:00,104.38,104.4,104.37,104.39,11463.0,93.5326,93.5505,93.5236,93.5415,11463.0
2019-07-08 13:10:00,104.4,104.61,104.38,104.55,96758.0,93.5505,93.7387,93.5326,93.6849,96758.0
2019-07-08 13:15:00,104.52,104.55,104.5,104.55,18025.0,93.658,93.6849,93.6401,93.6849,18025.0
2019-07-08 13:20:00,104.55,104.59,104.51,104.52,37462.0,93.6849,93.7207,93.6491,93.658,37462.0
2019-07-08 13:25:00,104.52,104.55,104.43,104.51,53532.0,93.658,93.6849,93.5774,93.6491,53532.0
2019-07-08 13:30:00,104.51,104.56,104.5,104.55,12610.0,93.6491,93.6939,93.6401,93.6849,12610.0
2019-07-08 13:35:00,104.55,104.59,104.54,104.54,18140.0,93.6849,93.7207,93.6759,93.6759,18140.0
2019-07-08 13:40:00,104.54,104.56,104.34,104.49,76200.0,93.6759,93.6939,93.4967,93.6311,76200.0
2019-07-08 13:45:00,104.49,104.51,104.45,104.47,13376.0,93.6311,93.6491,93.5953,93.6132,13376.0
2019-07-08 13:50:00,104.47,104.56,104.47,104.54,14157.0,93.6132,93.6939,93.6132,93.6759,14157.0
2019-07-08 13:55:00,104.55,104.59,104.54,104.56,14905.0,93.6849,93.7207,93.6759,93.6939,14905.0
2019-07-08 14:00:00,104.57,104.57,104.49,104.52,56853.0,93.7028,93.7028,93.6311,93.658,56853.0
2019-07-08 14:05:00,104.52,104.55,104.49,104.52,61930.0,93.658,93.6849,93.6311,93.658,61930.0
2019-07-08 14:10:00,104.52,104.52,104.43,104.44,17452.0,93.658,93.658,93.5774,93.5863,17452.0
2019-07-08 14:15:00,104.45,104.46,104.27,104.33,46254.0,93.5953,93.6043,93.434,93.4878,46254.0
2019-07-08 14:20:00,104.33,104.48,104.33,104.4,18283.0,93.4878,93.6222,93.4878,93.5505,18283.0
2019-07-08 14:25:00,104.4,104.46,104.36,104.46,15580.0,93.5505,93.6043,93.5147,93.6043,15580.0
2019-07-08 14:30:00,104.47,104.53,104.44,104.53,11330.0,93.6132,93.667,93.5863,93.667,11330.0
2019-07-08 14:35:00,104.53,104.53,104.42,104.43,23662.0,93.667,93.667,93.5684,93.5774,23662.0
2019-07-08 14:40:00,104.42,104.45,104.4,104.42,15474.0,93.5684,93.5953,93.5505,93.5684,15474.0
2019-07-08 14:45:00,104.41,104.49,104.4,104.46,21441.0,93.5595,93.6311,93.5505,93.6043,21441.0
2019-07-08 14:50:00,104.45,104.45,104.36,104.38,13299.0,93.5953,93.5953,93.5147,93.5326,13299.0
2019-07-08 14:55:00,104.38,104.44,104.33,104.33,24753.0,93.5326,93.5863,93.4878,93.4878,24753.0
2019-07-08 15:00:00,104.34,104.36,104.23,104.31,27546.0,93.4967,93.5147,93.3982,93.4698,27546.0
2019-07-08 15:05:00,104.31,104.39,104.3,104.38,23666.0,93.4698,93.5415,93.4609,93.5326,23666.0
2019-07-08 15:10:00,104.38,104.42,104.31,104.42,26814.0,93.5326,93.5684,93.4698,93.5684,26814.0
2019-07-08 15:15:00,104.43,104.51,104.43,104.49,38987.0,93.5774,93.6491,93.5774,93.6311,38987.0
2019-07-08 15:20:00,104.5,104.55,104.45,104.51,23571.0,93.6401,93.6849,93.5953,93.6491,23571.0
2019-07-08 15:25:00,104.52,104.57,104.46,104.53,32004.0,93.658,93.7028,93.6043,93.667,32004.0
2019-07-08 15:30:00,104.53,104.63,104.53,104.59,20680.0,93.667,93.7566,93.667,93.7207,20680.0
2019-07-08 15:35:00,104.58,104.62,104.52,104.62,25550.0,93.7118,93.7476,93.658,93.7476,25550.0
2019-07-08 15:40:00,104.62,104.65,104.54,104.59,20451.0,93.7476,93.7745,93.6759,93.7207,20451.0
2019-07-08 15:45:00,104.58,104.68,104.55,104.68,46007.0,93.7118,93.8014,93.6849,93.8014,46007.0
2019-07-08 15:50:00,104.67,104.67,104.59,104.62,61147.0,93.7924,93.7924,93.7207,93.7476,61147.0
2019-07-08 15:55:00,104.62,104.71,104.55,104.64,171792.0,93.7476,93.8283,93.6849,93.7656,171792.0
2019-07-09 09:30:00,103.82,104.61,103.82,104.47,55049.0,93.0308,93.7387,93.0308,93.6132,55049.0
2019-07-09 09:35:00,104.49,104.6,104.32,104.44,70562.0,93.6311,93.7297,93.4788,93.5863,70562.0
2019-07-09 09:40:00,104.45,104.55,104.34,104.53,30550.0,93.5953,93.6849,93.4967,93.667,30550.0
2019-07-09 09:45:00,104.53,104.69,104.34,104.42,61360.0,93.667,93.8104,93.4967,93.5684,61360.0
2019-07-09 09:50:00,104.44,104.48,104.32,104.45,39045.0,93.5863,93.6222,93.4788,93.5953,39045.0
2019-07-09 09:55:00,104.45,104.54,104.32,104.41,34209.0,93.5953,93.6759,93.4788,93.5595,34209.0
2019-07-09 10:00:00,104.41,104.41,104.23,104.23,55696.0,93.5595,93.5595,93.3982,93.3982,55696.0
2019-07-09 10:05:00,104.22,104.34,104.08,104.27,51535.0,93.3892,93.4967,93.2637,93.434,51535.0
2019-07-09 10:10:00,104.27,104.37,104.18,104.19,64765.0,93.434,93.5236,93.3534,93.3623,64765.0
2019-07-09 10:15:00,104.18,104.32,104.16,104.27,27872.0,93.3534,93.4788,93.3354,93.434,27872.0
2019-07-09 10:20:00,104.26,104.29,104.02,104.09,50524.0,93.425,93.4519,93.21,93.2727,50524.0
2019-07-09 10:25:00,104.08,104.19,104.03,104.05,39754.0,93.2637,93.3623,93.2189,93.2369,39754.0
2019-07-09 10:30:00,104.05,104.17,104.02,104.16,18923.0,93.2369,93.3444,93.21,93.3354,18923.0
2019-07-09 10:35:00,104.15,104.42,104.14,104.41,48032.0,93.3265,93.5684,93.3175,93.5595,48032.0
2019-07-09 10:40:00,104.42,104.45,104.29,104.31,24081.0,93.5684,93.5953,93.4519,93.4698,24081.0
2019-07-09 10:45:00,104.3,104.51,104.29,104.5,17860.0,93.4609,93.6491,93.4519,93.6401,17860.0
2019-07-09 10:50:00,104.51,104.58,104.42,104.49,47608.0,93.6491,93.7118,93.5684,93.6311,47608.0
2019-07-09 10:55:00,104.48,104.53,104.42,104.44,28124.0,93.6222,93.667,93.5684,93.5863,28124.0
2019-07-09 11:00:00,104.43,104.44,104.28,104.39,29266.0,93.5774,93.5863,93.443,93.5415,29266.0
2019-07-09 11:05:00,104.39,104.4,104.32,104.37,18832.0,93.5415,93.5505,93.4788,93.5236,18832.0
2019-07-09 11:10:00,104.38,104.42,104.35,104.41,24701.0,93.5326,93.5684,93.5057,93.5595,24701.0
2019-07-09 11:15:00,104.39,104.59,104.39,104.44,58189.0,93.5415,93.7207,93.5415,93.5863,58189.0
2019-07-09 11:20:00,104.44,104.49,104.39,104.42,22486.0,93.5863,93.6311,93.5415,93.5684,22486.0
2019-07-09 11:25:00,104.43,104.49,104.4,104.41,20228.0,93.5774,93.6311,93.5505,93.5595,20228.0
2019-07-09 11:30:00,104.41,104.58,104.41,104.48,48447.0,93.5595,93.7118,93.5595,93.6222,48447.0
2019-07-09 11:35:00,104.47,104.56,104.4,104.54,20303.0,93.6132,93.6939,93.5505,93.6759,20303.0
2019-07-09 11:40:00,104.56,104.57,104.5,104.52,11783.0,93.6939,93.7028,93.6401,93.658,11783.0
2019-07-09 11:45:00,104.52,104.54,104.41,104.48,44406.0,93.658,93.6759,93.5595,93.6222,44406.0
2019-07-09 11:50:00,104.48,104.48,104.38,104.44,15737.0,93.6222,93.6222,93.5326,93.5863,15737.0
2019-07-09 11:55:00,104.43,104.58,104.43,104.56,15715.0,93.5774,93.7118,93.5774,93.6939,15715.0
2019-07-09 12:00:00,104.55,104.56,104.41,104.44,32546.0,93.6849,93.6939,93.5595,93.5863,32546.0
2019-07-09 12:05:00,104.45,104.46,104.41,104.43,16177.0,93.5953,93.6043,93.5595,93.5774,16177.0
2019-07-09 12:10:00,104.44,104.58,104.43,104.56,16968.0,93.5863,93.7118,93.5774,93.6939,16968.0
2019-07-09 12:15:00,104.55,104.74,104.55,104.74,22384.0,93.6849,93.8552,93.6849,93.8552,22384.0
2019-07-09 12:20:00,104.72,104.85,104.68,104.72,74295.0,93.8372,93.9537,93.8014,93.8372,74295.0
2019-07-09 12:25:00,104.72,104.9,104.7,104.87,11358.0,93.8372,93.9985,93.8193,93.9717,11358.0
2019-07-09 12:30:00,104.89,104.91,104.8,104.87,7873.0,93.9896,94.0075,93.9089,93.9717,7873.0
2019-07-09 12:35:00,104.87,104.89,104.78,104.81,14416.0,93.9717,93.9896,93.891,93.9179,14416.0
2019-07-09 12:40:00,104.82,104.88,104.79,104.88,11511.0,93.9268,93.9806,93.9,93.9806,11511.0
2019-07-09 12:45:00,104.89,104.91,104.84,104.91,8848.0,93.9896,94.0075,93.9448,94.0075,8848.0
2019-07-09 12:50:00,104.9,104.96,104.88,104.9,8011.0,93.9985,94.0523,93.9806,93.9985,8011.0
2019-07-09 12:55:00,104.93,104.99,104.89,104.9,26561.0,94.0254,94.0792,93.9896,93.9985,26561.0
2019-07-09 13:00:00,104.91,105.04,104.9,105.0,14300.0,94.0075,94.124,93.9985,94.0881,14300.0
2019-07-09 13:05:00,105.0,105.16,104.99,105.11,11688.0,94.0881,94.2315,94.0792,94.1867,11688.0
2019-07-09 13:10:00,105.08,105.1,105.01,105.02,10793.0,94.1598,94.1777,94.0971,94.1061,10793.0
2019-07-09 13:15:00,105.01,105.07,105.01,105.03,9491.0,94.0971,94.1509,94.0971,94.115,9491.0
2019-07-09 13:20:00,105.03,105.1,105.01,105.02,14813.0,94.115,94.1777,94.0971,94.1061,14813.0
2019-07-09 13:25:00,105.01,105.04,105.0,105.04,12573.0,94.0971,94.124,94.0881,94.124,12573.0
2019-07-09 13:30:00,105.01,105.07,104.93,105.0,55816.0,94.0971,94.1509,94.0254,94.0881,55816.0
2019-07-09 13:35:00,105.01,105.02,104.94,104.96,39195.0,94.0971,94.1061,94.0344,94.0523,39195.0
2019-07-09 13:40:00,104.98,105.02,104.97,104.98,10221.0,94.0702,94.1061,94.0613,94.0702,10221.0
2019-07-09 13:45:00,104.98,105.02,104.95,105.0,13840.0,94.0702,94.1061,94.0433,94.0881,13840.0
2019-07-09 13:50:00,105.01,105.01,104.94,104.99,21816.0,94.0971,94.0971,94.0344,94.0792,21816.0
2019-07-09 13:55:00,105.0,105.07,104.99,105.06,20063.0,94.0881,94.1509,94.0792,94.1419,20063.0
2019-07-09 14:00:00,105.07,105.11,105.03,105.06,21127.0,94.1509,94.1867,94.115,94.1419,21127.0
2019-07-09 14:05:00,105.06,105.08,105.03,105.07,14700.0,94.1419,94.1598,94.115,94.1509,14700.0
2019-07-09 14:10:00,105.06,105.1,105.03,105.07,19076.0,94.1419,94.1777,94.115,94.1509,19076.0
2019-07-09 14:15:00,105.08,105.14,105.01,105.05,27517.0,94.1598,94.2136,94.0971,94.1329,27517.0
2019-07-09 14:20:00,105.05,105.07,105.0,105.01,26390.0,94.1329,94.1509,94.0881,94.0971,26390.0
2019-07-09 14:25:00,105.01,105.02,104.96,104.99,24684.0,94.0971,94.1061,94.0523,94.0792,24684.0
2019-07-09 14:30:00,104.99,104.99,104.92,104.97,25986.0,94.0792,94.0792,94.0165,94.0613,25986.0
2019-07-09 14:35:00,104.96,104.96,104.82,104.87,38354.0,94.0523,94.0523,93.9268,93.9717,38354.0
2019-07-09 14:40:00,104.88,104.9,104.79,104.82,26145.0,93.9806,93.9985,93.9,93.9268,26145.0
2019-07-09 14:45:00,104.82,104.84,104.75,104.75,17600.0,93.9268,93.9448,93.8641,93.8641,17600.0
2019-07-09 14:50:00,104.75,104.79,104.71,104.78,17094.0,93.8641,93.9,93.8283,93.891,17094.0
2019-07-09 14:55:00,104.78,104.78,104.66,104.68,16259.0,93.891,93.891,93.7835,93.8014,16259.0
2019-07-09 15:00:00,104.68,104.76,104.65,104.75,19986.0,93.8014,93.8731,93.7745,93.8641,19986.0
2019-07-09 15:05:00,104.74,104.83,104.71,104.78,31885.0,93.8552,93.9358,93.8283,93.891,31885.0
2019-07-09 15:10:00,104.76,104.78,104.7,104.73,24850.0,93.8731,93.891,93.8193,93.8462,24850.0
2019-07-09 15:15:00,104.72,104.8,104.72,104.73,33073.0,93.8372,93.9089,93.8372,93.8462,33073.0
2019-07-09 15:20:00,104.73,104.74,104.66,104.66,30919.0,93.8462,93.8552,93.7835,93.7835,30919.0
2019-07-09 15:25:00,104.67,104.74,104.64,104.73,20972.0,93.7924,93.8552,93.7656,93.8462,20972.0
2019-07-09 15:30:00,104.73,104.78,104.7,104.7,35061.0,93.8462,93.891,93.8193,93.8193,35061.0
2019-07-09 15:35:00,104.7,104.78,104.68,104.75,42037.0,93.8193,93.891,93.8014,93.8641,42037.0
2019-07-09 15:40:00,104.75,104.82,104.7,104.75,35396.0,93.8641,93.9268,93.8193,93.8641,35396.0
2019-07-09 15:45:00,104.75,104.81,104.73,104.74,44772.0,93.8641,93.9179,93.8462,93.8552,44772.0
2019-07-09 15:50:00,104.75,104.87,104.73,104.85,83146.0,93.8641,93.9717,93.8462,93.9537,83146.0
2019-07-09 15:55:00,104.85,104.89,104.73,104.86,185021.0,93.9537,93.9896,93.8462,93.9627,185021.0
2019-07-10 09:30:00,104.66,104.66,103.67,103.83,132287.0,93.7835,93.7835,92.8964,93.0397,132287.0
2019-07-10 09:35:00,103.84,104.1,102.88,103.2,125228.0,93.0487,93.2817,92.1885,92.4752,125228.0
2019-07-10 09:40:00,103.27,103.27,102.9,103.1,78391.0,92.5379,92.5379,92.2064,92.3856,78391.0
2019-07-10 09:45:00,103.11,103.5,103.1,103.24,61617.0,92.3946,92.744,92.3856,92.511,61617.0
2019-07-10 09:50:00,103.23,103.24,102.76,102.77,78741.0,92.5021,92.511,92.0809,92.0899,78741.0
2019-07-10 09:55:00,102.77,102.86,102.51,102.67,66764.0,92.0899,92.1705,91.8569,92.0003,66764.0
2019-07-10 10:00:00,102.65,102.96,102.65,102.67,59138.0,91.9824,92.2601,91.9824,92.0003,59138.0
2019-07-10 10:05:00,102.68,102.72,102.42,102.42,46547.0,92.0092,92.0451,91.7763,91.7763,46547.0
2019-07-10 10:10:00,102.43,102.71,102.42,102.6,36540.0,91.7852,92.0361,91.7763,91.9376,36540.0
2019-07-10 10:15:00,102.62,102.62,102.29,102.43,45115.0,91.9555,91.9555,91.6598,91.7852,45115.0
2019-07-10 10:20:00,102.45,102.67,102.4,102.63,37000.0,91.8031,92.0003,91.7583,91.9644,37000.0
2019-07-10 10:25:00,102.62,102.63,102.18,102.26,47704.0,91.9555,91.9644,91.5612,91.6329,47704.0
2019-07-10 10:30:00,102.27,102.31,102.16,102.24,31087.0,91.6418,91.6777,91.5433,91.615,31087.0
2019-07-10 10:35:00,102.25,102.45,102.25,102.4,43231.0,91.6239,91.8031,91.6239,91.7583,43231.0
2019-07-10 10:40:00,102.42,102.42,102.13,102.4,41838.0,91.7763,91.7763,91.5164,91.7583,41838.0
2019-07-10 10:45:00,102.4,102.59,102.4,102.43,41397.0,91.7583,91.9286,91.7583,91.7852,41397.0
2019-07-10 10:50:00,102.43,102.45,102.27,102.39,35011.0,91.7852,91.8031,91.6418,91.7494,35011.0
2019-07-10 10:55:00,102.39,102.5,102.29,102.33,46308.0,91.7494,91.8479,91.6598,91.6956,46308.0
2019-07-10 11:00:00,102.35,102.41,102.3,102.33,29882.0,91.7135,91.7673,91.6687,91.6956,29882.0
2019-07-10 11:05:00,102.34,102.34,102.25,102.26,29031.0,91.7046,91.7046,91.6239,91.6329,29031.0
2019-07-10 11:10:00,102.25,102.31,102.25,102.28,22892.0,91.6239,91.6777,91.6239,91.6508,22892.0
2019-07-10 11:15:00,102.27,102.32,102.12,102.18,48879.0,91.6418,91.6867,91.5074,91.5612,48879.0
2019-07-10 11:20:00,102.18,102.28,102.13,102.25,35511.0,91.5612,91.6508,91.5164,91.6239,35511.0
2019-07-10 11:25:00,102.24,102.4,102.24,102.37,29665.0,91.615,91.7583,91.615,91.7315,29665.0
2019-07-10 11:30:00,102.38,102.44,102.37,102.43,24653.0,91.7404,91.7942,91.7315,91.7852,24653.0
2019-07-10 11:35:00,102.44,102.44,102.4,102.43,26111.0,91.7942,91.7942,91.7583,91.7852,26111.0
2019-07-10 11:40:00,102.43,102.44,102.38,102.4,20807.0,91.7852,91.7942,91.7404,91.7583,20807.0
2019-07-10 11:45:00,102.41,102.48,102.39,102.45,62109.0,91.7673,91.83,91.7494,91.8031,62109.0
2019-07-10 11:50:00,102.46,102.64,102.42,102.62,61849.0,91.8121,91.9734,91.7763,91.9555,61849.0
2019-07-10 11:55:00,102.63,102.63,102.56,102.6,28054.0,91.9644,91.9644,91.9017,91.9376,28054.0
2019-07-10 12:00:00,102.59,102.81,102.58,102.74,36925.0,91.9286,92.1257,91.9196,92.063,36925.0
2019-07-10 12:05:00,102.75,102.83,102.71,102.8,21048.0,92.072,92.1437,92.0361,92.1168,21048.0
2019-07-10 12:10:00,102.79,102.83,102.76,102.82,19589.0,92.1078,92.1437,92.0809,92.1347,19589.0
2019-07-10 12:15:00,102.82,102.9,102.81,102.87,17662.0,92.1347,92.2064,92.1257,92.1795,17662.0
2019-07-10 12:20:00,102.87,102.87,102.71,102.71,17028.0,92.1795,92.1795,92.0361,92.0361,17028.0
2019-07-10 12:25:00,102.7,102.75,102.66,102.75,17616.0,92.0272,92.072,91.9913,92.072,17616.0
2019-07-10 12:30:00,102.75,102.93,102.75,102.93,19974.0,92.072,92.2333,92.072,92.2333,19974.0
2019-07-10 12:35:00,102.93,103.01,102.92,103.01,21022.0,92.2333,92.3049,92.2243,92.3049,21022.0
2019-07-10 12:40:00,103.01,103.09,103.0,103.05,26940.0,92.3049,92.3766,92.296,92.3408,26940.0
2019-07-10 12:45:00,103.03,103.06,103.0,103.04,24716.0,92.3229,92.3498,92.296,92.3318,24716.0
2019-07-10 12:50:00,103.04,103.06,102.93,102.99,23741.0,92.3318,92.3498,92.2333,92.287,23741.0
2019-07-10 12:55:00,102.98,103.0,102.95,102.95,17926.0,92.2781,92.296,92.2512,92.2512,17926.0
2019-07-10 13:00:00,102.95,102.99,102.93,102.94,17886.0,92.2512,92.287,92.2333,92.2422,17886.0
2019-07-10 13:05:00,102.94,102.96,102.89,102.95,13624.0,92.2422,92.2601,92.1974,92.2512,13624.0
2019-07-10 13:10:00,102.95,102.96,102.89,102.92,20362.0,92.2512,92.2601,92.1974,92.2243,20362.0
2019-07-10 13:15:00,102.92,102.97,102.9,102.96,12056.0,92.2243,92.2691,92.2064,92.2601,12056.0
2019-07-10 13:20:00,102.97,102.98,102.95,102.97,18800.0,92.2691,92.2781,92.2512,92.2691,18800.0
2019-07-10 13:25:00,102.97,102.98,102.87,102.9,28176.0,92.2691,92.2781,92.1795,92.2064,28176.0
2019-07-10 13:30:00,102.9,102.92,102.88,102.9,16359.0,92.2064,92.2243,92.1885,92.2064,16359.0
2019-07-10 13:35:00,102.9,102.9,102.81,102.83,33456.0,92.2064,92.2064,92.1257,92.1437,33456.0
2019-07-10 13:40:00,102.82,102.85,102.81,102.84,23203.0,92.1347,92.1616,92.1257,92.1526,23203.0
2019-07-10 13:45:00,102.85,102.93,102.79,102.8,33898.0,92.1616,92.2333,92.1078,92.1168,33898.0
2019-07-10 13:50:00,102.79,102.81,102.76,102.8,24225.0,92.1078,92.1257,92.0809,92.1168,24225.0
2019-07-10 13:55:00,102.8,102.82,102.78,102.8,34688.0,92.1168,92.1347,92.0988,92.1168,34688.0
2019-07-10 14:00:00,102.81,102.97,102.81,102.9,39312.0,92.1257,92.2691,92.1257,92.2064,39312.0
2019-07-10 14:05:00,102.91,102.94,102.88,102.94,22313.0,92.2153,92.2422,92.1885,92.2422,22313.0
2019-07-10 14:10:00,102.94,103.02,102.92,102.95,32764.0,92.2422,92.3139,92.2243,92.2512,32764.0
2019-07-10 14:15:00,102.95,103.05,102.94,103.0,27583.0,92.2512,92.3408,92.2422,92.296,27583.0
2019-07-10 14:20:00,103.01,103.03,102.99,103.03,20451.0,92.3049,92.3229,92.287,92.3229,20451.0
2019-07-10 14:25:00,103.03,103.1,103.0,103.06,24837.0,92.3229,92.3856,92.296,92.3498,24837.0
2019-07-10 14:30:00,103.06,103.13,103.04,103.11,25237.0,92.3498,92.4125,92.3318,92.3946,25237.0
2019-07-10 14:35:00,103.11,103.14,103.07,103.1,32171.0,92.3946,92.4214,92.3587,92.3856,32171.0
2019-07-10 14:40:00,103.11,103.15,103.1,103.14,20766.0,92.3946,92.4304,92.3856,92.4214,20766.0
2019-07-10 14:45:00,103.14,103.15,103.09,103.15,25136.0,92.4214,92.4304,92.3766,92.4304,25136.0
2019-07-10 14:50:00,103.15,103.28,103.15,103.28,30783.0,92.4304,92.5469,92.4304,92.5469,30783.0
2019-07-10 14:55:00,103.28,103.34,103.27,103.29,24070.0,92.5469,92.6007,92.5379,92.5558,24070.0
2019-07-10 15:00:00,103.29,103.32,103.18,103.27,29066.0,92.5558,92.5827,92.4573,92.5379,29066.0
2019-07-10 15:05:00,103.27,103.27,103.21,103.25,35875.0,92.5379,92.5379,92.4842,92.52,35875.0
2019-07-10 15:10:00,103.27,103.33,103.25,103.25,21848.0,92.5379,92.5917,92.52,92.52,21848.0
2019-07-10 15:15:00,103.26,103.28,103.19,103.21,41867.0,92.529,92.5469,92.4662,92.4842,41867.0
2019-07-10 15:20:00,103.21,103.27,103.21,103.26,31097.0,92.4842,92.5379,92.4842,92.529,31097.0
2019-07-10 15:25:00,103.26,103.3,103.2,103.21,32662.0,92.529,92.5648,92.4752,92.4842,32662.0
2019-07-10 15:30:00,103.21,103.34,103.21,103.34,41320.0,92.4842,92.6007,92.4842,92.6007,41320.0
2019-07-10 15:35:00,103.33,103.34,103.22,103.25,47819.0,92.5917,92.6007,92.4931,92.52,47819.0
2019-07-10 15:40:00,103.25,103.29,103.17,103.26,59128.0,92.52,92.5558,92.4483,92.529,59128.0
2019-07-10 15:45:00,103.25,103.26,103.1,103.11,79715.0,92.52,92.529,92.3856,92.3946,79715.0
2019-07-10 15:50:00,103.11,103.19,103.05,103.16,89730.0,92.3946,92.4662,92.3408,92.4394,89730.0
2019-07-10 15:55:00,103.16,103.19,103.04,103.1,215920.0,92.4394,92.4662,92.3318,92.3856,215920.0
2019-07-11 09:30:00,104.12,104.25,103.6,104.08,89966.0,93.2996,93.4161,92.8336,93.2637,89966.0
2019-07-11 09:35:00,104.08,104.35,104.04,104.13,46697.0,93.2637,93.5057,93.2279,93.3086,46697.0
2019-07-11 09:40:00,104.17,104.18,103.85,104.08,32734.0,93.3444,93.3534,93.0577,93.2637,32734.0
2019-07-11 09:45:00,104.08,104.2,103.97,104.03,35322.0,93.2637,93.3713,93.1652,93.2189,35322.0
2019-07-11 09:50:00,104.02,104.19,103.9,104.0,51611.0,93.21,93.3623,93.1025,93.1921,51611.0
2019-07-11 09:55:00,103.98,104.19,103.97,104.04,41368.0,93.1741,93.3623,93.1652,93.2279,41368.0
2019-07-11 10:00:00,104.07,104.14,103.85,103.88,30223.0,93.2548,93.3175,93.0577,93.0845,30223.0
2019-07-11 10:05:00,103.89,104.03,103.85,103.95,51458.0,93.0935,93.2189,93.0577,93.1473,51458.0
2019-07-11 10:10:00,103.89,103.89,103.73,103.78,23613.0,93.0935,93.0935,92.9501,92.9949,23613.0
2019-07-11 10:15:00,103.8,103.99,103.73,103.87,32213.0,93.0128,93.1831,92.9501,93.0756,32213.0
2019-07-11 10:20:00,103.87,104.06,103.86,104.0,30802.0,93.0756,93.2458,93.0666,93.1921,30802.0
2019-07-11 10:25:00,104.0,104.08,103.83,103.85,16129.0,93.1921,93.2637,93.0397,93.0577,16129.0
2019-07-11 10:30:00,103.85,103.96,103.82,103.94,32169.0,93.0577,93.1562,93.0308,93.1383,32169.0
2019-07-11 10:35:00,103.95,104.03,103.9,103.96,29737.0,93.1473,93.2189,93.1025,93.1562,29737.0
2019-07-11 10:40:00,103.97,104.05,103.9,103.92,17928.0,93.1652,93.2369,93.1025,93.1204,17928.0
2019-07-11 10:45:00,103.92,104.01,103.92,103.96,41639.0,93.1204,93.201,93.1204,93.1562,41639.0
2019-07-11 10:50:00,103.95,104.08,103.95,104.08,28474.0,93.1473,93.2637,93.1473,93.2637,28474.0
2019-07-11 10:55:00,104.09,104.2,103.99,104.18,85156.0,93.2727,93.3713,93.1831,93.3534,85156.0
2019-07-11 11:00:00,104.15,104.21,104.12,104.19,16577.0,93.3265,93.3802,93.2996,93.3623,16577.0
2019-07-11 11:05:00,104.2,104.38,104.2,104.38,17661.0,93.3713,93.5326,93.3713,93.5326,17661.0
2019-07-11 11:10:00,104.38,104.48,104.37,104.46,21308.0,93.5326,93.6222,93.5236,93.6043,21308.0
2019-07-11 11:15:00,104.47,104.72,104.46,104.62,29998.0,93.6132,93.8372,93.6043,93.7476,29998.0
2019-07-11 11:20:00,104.64,104.66,104.57,104.64,13113.0,93.7656,93.7835,93.7028,93.7656,13113.0
2019-07-11 11:25:00,104.63,104.77,104.63,104.7,16759.0,93.7566,93.882,93.7566,93.8193,16759.0
2019-07-11 11:30:00,104.71,104.8,104.6,104.8,13926.0,93.8283,93.9089,93.7297,93.9089,13926.0
2019-07-11 11:35:00,104.81,104.84,104.75,104.79,21170.0,93.9179,93.9448,93.8641,93.9,21170.0
2019-07-11 11:40:00,104.79,104.89,104.73,104.78,19878.0,93.9,93.9896,93.8462,93.891,19878.0
2019-07-11 11:45:00,104.79,104.9,104.71,104.89,13708.0,93.9,93.9985,93.8283,93.9896,13708.0
2019-07-11 11:50:00,104.89,104.98,104.88,104.97,22025.0,93.9896,94.0702,93.9806,94.0613,22025.0
2019-07-11 11:55:00,104.97,105.05,104.95,105.03,28783.0,94.0613,94.1329,94.0433,94.115,28783.0
2019-07-11 12:00:00,105.04,105.11,104.94,104.96,18960.0,94.124,94.1867,94.0344,94.0523,18960.0
2019-07-11 12:05:00,104.97,105.02,104.9,104.93,22137.0,94.0613,94.1061,93.9985,94.0254,22137.0
2019-07-11 12:10:00,104.94,104.97,104.78,104.78,16556.0,94.0344,94.0613,93.891,93.891,16556.0
2019-07-11 12:15:00,104.78,104.9,104.77,104.89,11981.0,93.891,93.9985,93.882,93.9896,11981.0
2019-07-11 12:20:00,104.9,104.99,104.89,104.96,11641.0,93.9985,94.0792,93.9896,94.0523,11641.0
2019-07-11 12:25:00,104.95,104.99,104.91,104.92,8645.0,94.0433,94.0792,94.0075,94.0165,8645.0
2019-07-11 12:30:00,104.91,104.96,104.86,104.88,10713.0,94.0075,94.0523,93.9627,93.9806,10713.0
2019-07-11 12:35:00,104.88,104.98,104.87,104.96,9989.0,93.9806,94.0702,93.9717,94.0523,9989.0
2019-07-11 12:40:00,104.97,105.05,104.95,105.02,9662.0,94.0613,94.1329,94.0433,94.1061,9662.0
2019-07-11 12:45:00,105.03,105.06,105.03,105.03,8152.0,94.115,94.1419,94.115,94.115,8152.0
2019-07-11 12:50:00,105.02,105.03,104.94,105.0,8605.0,94.1061,94.115,94.0344,94.0881,8605.0
2019-07-11 12:55:00,105.02,105.09,105.0,105.03,11676.0,94.1061,94.1688,94.0881,94.115,11676.0
2019-07-11 13:00:00,105.03,105.13,105.03,105.12,30623.0,94.115,94.2046,94.115,94.1957,30623.0
2019-07-11 13:05:00,105.13,105.13,105.01,105.02,11763.0,94.2046,94.2046,94.0971,94.1061,11763.0
2019-07-11 13:10:00,105.0,105.03,104.99,105.0,31704.0,94.0881,94.115,94.0792,94.0881,31704.0
2019-07-11 13:15:00,105.02,105.02,104.99,105.0,6994.0,94.1061,94.1061,94.0792,94.0881,6994.0
2019-07-11 13:20:00,105.01,105.08,105.0,105.07,9687.0,94.0971,94.1598,94.0881,94.1509,9687.0
2019-07-11 13:25:00,105.06,105.07,104.88,104.92,13503.0,94.1419,94.1509,93.9806,94.0165,13503.0
2019-07-11 13:30:00,104.92,104.93,104.85,104.86,18881.0,94.0165,94.0254,93.9537,93.9627,18881.0
2019-07-11 13:35:00,104.85,104.91,104.71,104.79,16751.0,93.9537,94.0075,93.8283,93.9,16751.0
2019-07-11 13:40:00,104.77,104.84,104.72,104.76,9452.0,93.882,93.9448,93.8372,93.8731,9452.0
2019-07-11 13:45:00,104.77,104.78,104.73,104.76,7084.0,93.882,93.891,93.8462,93.8731,7084.0
2019-07-11 13:50:00,104.76,104.77,104.7,104.76,8915.0,93.8731,93.882,93.8193,93.8731,8915.0
2019-07-11 13:55:00,104.76,104.82,104.75,104.76,8906.0,93.8731,93.9268,93.8641,93.8731,8906.0
2019-07-11 14:00:00,104.76,104.84,104.73,104.81,14574.0,93.8731,93.9448,93.8462,93.9179,14574.0
2019-07-11 14:05:00,104.83,104.84,104.78,104.79,10346.0,93.9358,93.9448,93.891,93.9,10346.0
2019-07-11 14:10:00,104.8,104.84,104.77,104.84,6410.0,93.9089,93.9448,93.882,93.9448,6410.0
2019-07-11 14:15:00,104.82,104.83,104.76,104.79,10861.0,93.9268,93.9358,93.8731,93.9,10861.0
2019-07-11 14:20:00,104.8,104.82,104.74,104.79,17132.0,93.9089,93.9268,93.8552,93.9,17132.0
2019-07-11 14:25:00,104.78,104.83,104.78,104.78,10865.0,93.891,93.9358,93.891,93.891,10865.0
2019-07-11 14:30:00,104.79,104.9,104.78,104.89,17742.0,93.9,93.9985,93.891,93.9896,17742.0
2019-07-11 14:35:00,104.88,104.95,104.87,104.89,11606.0,93.9806,94.0433,93.9717,93.9896,11606.0
2019-07-11 14:40:00,104.89,104.95,104.89,104.92,10867.0,93.9896,94.0433,93.9896,94.0165,10867.0
2019-07-11 14:45:00,104.91,104.91,104.78,104.8,12175.0,94.0075,94.0075,93.891,93.9089,12175.0
2019-07-11 14:50:00,104.8,104.82,104.78,104.78,13161.0,93.9089,93.9268,93.891,93.891,13161.0
2019-07-11 14:55:00,104.78,104.84,104.76,104.79,15214.0,93.891,93.9448,93.8731,93.9,15214.0
2019-07-11 15:00:00,104.79,104.8,104.72,104.77,10322.0,93.9,93.9089,93.8372,93.882,10322.0
2019-07-11 15:05:00,104.78,104.8,104.75,104.76,14537.0,93.891,93.9089,93.8641,93.8731,14537.0
2019-07-11 15:10:00,104.77,104.77,104.7,104.74,15788.0,93.882,93.882,93.8193,93.8552,15788.0
2019-07-11 15:15:00,104.73,104.8,104.73,104.74,20070.0,93.8462,93.9089,93.8462,93.8552,20070.0
2019-07-11 15:20:00,104.75,104.76,104.67,104.68,25434.0,93.8641,93.8731,93.7924,93.8014,25434.0
2019-07-11 15:25:00,104.7,104.74,104.62,104.62,25144.0,93.8193,93.8552,93.7476,93.7476,25144.0
2019-07-11 15:30:00,104.62,104.73,104.6,104.68,37828.0,93.7476,93.8462,93.7297,93.8014,37828.0
2019-07-11 15:35:00,104.68,104.84,104.66,104.82,46846.0,93.8014,93.9448,93.7835,93.9268,46846.0
2019-07-11 15:40:00,104.81,105.07,104.8,105.07,88520.0,93.9179,94.1509,93.9089,94.1509,88520.0
2019-07-11 15:45:00,105.07,105.07,104.9,105.01,72268.0,94.1509,94.1509,93.9985,94.0971,72268.0
2019-07-11 15:50:00,105.0,105.07,104.91,104.96,77878.0,94.0881,94.1509,94.0075,94.0523,77878.0
2019-07-11 15:55:00,104.97,105.0,104.73,104.87,287900.0,94.0613,94.0881,93.8462,93.9717,287900.0
2019-07-12 09:30:00,105.4,106.34,105.36,106.22,64103.0,94.4466,95.2889,94.4107,95.1814,64103.0
2019-07-12 09:35:00,106.2,106.53,106.05,106.47,27655.0,95.1634,95.4591,95.029,95.4054,27655.0
2019-07-12 09:40:00,106.47,106.83,106.46,106.75,54937.0,95.4054,95.728,95.3964,95.6563,54937.0
2019-07-12 09:45:00,106.75,106.9,106.72,106.85,42755.0,95.6563,95.7907,95.6294,95.7459,42755.0
2019-07-12 09:50:00,106.84,106.89,106.63,106.89,58582.0,95.7369,95.7817,95.5487,95.7817,58582.0
2019-07-12 09:55:00,106.89,107.19,106.85,107.18,145799.0,95.7817,96.0506,95.7459,96.0416,145799.0
2019-07-12 10:00:00,107.18,107.36,107.17,107.34,125596.0,96.0416,96.2029,96.0326,96.185,125596.0
2019-07-12 10:05:00,107.32,107.59,107.22,107.25,135654.0,96.167,96.409,96.0774,96.1043,135654.0
2019-07-12 10:10:00,107.25,107.25,107.09,107.09,18395.0,96.1043,96.1043,95.9609,95.9609,18395.0
2019-07-12 10:15:00,107.07,107.07,106.88,106.96,75048.0,95.943,95.943,95.7728,95.8445,75048.0
2019-07-12 10:20:00,106.97,107.16,106.88,107.0,39512.0,95.8534,96.0237,95.7728,95.8803,39512.0
2019-07-12 10:25:00,107.02,107.06,106.9,107.05,23239.0,95.8982,95.9341,95.7907,95.9251,23239.0
2019-07-12 10:30:00,107.04,107.09,106.85,106.97,29732.0,95.9161,95.9609,95.7459,95.8534,29732.0
2019-07-12 10:35:00,106.99,107.07,106.96,107.03,18811.0,95.8713,95.943,95.8445,95.9072,18811.0
2019-07-12 10:40:00,107.06,107.23,107.0,107.09,12647.0,95.9341,96.0864,95.8803,95.9609,12647.0
2019-07-12 10:45:00,107.09,107.17,107.07,107.13,13538.0,95.9609,96.0326,95.943,95.9968,13538.0
2019-07-12 10:50:00,107.1,107.27,107.09,107.23,33580.0,95.9699,96.1222,95.9609,96.0864,33580.0
2019-07-12 10:55:00,107.22,107.24,107.15,107.22,42831.0,96.0774,96.0954,96.0147,96.0774,42831.0
2019-07-12 11:00:00,107.22,107.25,107.15,107.17,11085.0,96.0774,96.1043,96.0147,96.0326,11085.0
2019-07-12 11:05:00,107.16,107.19,107.06,107.19,22526.0,96.0237,96.0506,95.9341,96.0506,22526.0
2019-07-12 11:10:00,107.2,107.23,107.17,107.2,8677.0,96.0595,96.0864,96.0326,96.0595,8677.0
2019-07-12 11:15:00,107.21,107.53,107.21,107.43,22054.0,96.0685,96.3552,96.0685,96.2656,22054.0
2019-07-12 11:20:00,107.43,107.43,107.3,107.39,17536.0,96.2656,96.2656,96.1491,96.2298,17536.0
2019-07-12 11:25:00,107.39,107.48,107.38,107.46,44584.0,96.2298,96.3104,96.2208,96.2925,44584.0
2019-07-12 11:30:00,107.48,107.48,107.4,107.48,263772.0,96.3104,96.3104,96.2387,96.3104,263772.0
2019-07-12 11:35:00,107.47,107.53,107.45,107.48,17792.0,96.3015,96.3552,96.2835,96.3104,17792.0
2019-07-12 11:40:00,107.48,107.67,107.47,107.65,25815.0,96.3104,96.4807,96.3015,96.4627,25815.0
2019-07-12 11:45:00,107.64,107.65,107.54,107.56,22976.0,96.4538,96.4627,96.3642,96.3821,22976.0
2019-07-12 11:50:00,107.55,107.62,107.54,107.56,33330.0,96.3731,96.4359,96.3642,96.3821,33330.0
2019-07-12 11:55:00,107.55,107.61,107.53,107.58,16933.0,96.3731,96.4269,96.3552,96.4,16933.0
2019-07-12 12:00:00,107.59,107.6,107.4,107.4,21614.0,96.409,96.4179,96.2387,96.2387,21614.0
2019-07-12 12:05:00,107.38,107.46,107.32,107.43,90531.0,96.2208,96.2925,96.167,96.2656,90531.0
2019-07-12 12:10:00,107.43,107.43,107.32,107.39,36760.0,96.2656,96.2656,96.167,96.2298,36760.0
2019-07-12 12:15:00,107.4,107.49,107.36,107.48,16306.0,96.2387,96.3194,96.2029,96.3104,16306.0
2019-07-12 12:20:00,107.47,107.54,107.45,107.52,13500.0,96.3015,96.3642,96.2835,96.3463,13500.0
2019-07-12 12:25:00,107.52,107.59,107.51,107.55,11081.0,96.3463,96.409,96.3373,96.3731,11081.0
2019-07-12 12:30:00,107.56,107.64,107.55,107.6,15486.0,96.3821,96.4538,96.3731,96.4179,15486.0
2019-07-12 12:35:00,107.61,107.64,107.54,107.57,15099.0,96.4269,96.4538,96.3642,96.3911,15099.0
2019-07-12 12:40:00,107.58,107.67,107.56,107.65,20628.0,96.4,96.4807,96.3821,96.4627,20628.0
2019-07-12 12:45:00,107.65,107.66,107.45,107.61,467880.0,96.4627,96.4717,96.2835,96.4269,467880.0
2019-07-12 12:50:00,107.6,107.76,107.59,107.68,139539.0,96.4179,96.5613,96.409,96.4896,139539.0
2019-07-12 12:55:00,107.68,107.68,107.47,107.58,24923.0,96.4896,96.4896,96.3015,96.4,24923.0
2019-07-12 13:00:00,107.58,107.59,107.52,107.58,19962.0,96.4,96.409,96.3463,96.4,19962.0
2019-07-12 13:05:00,107.58,107.59,107.41,107.48,16086.0,96.4,96.409,96.2477,96.3104,16086.0
2019-07-12 13:10:00,107.48,107.54,107.44,107.51,18888.0,96.3104,96.3642,96.2746,96.3373,18888.0
2019-07-12 13:15:00,107.5,107.52,107.46,107.5,10550.0,96.3283,96.3463,96.2925,96.3283,10550.0
2019-07-12 13:20:00,107.51,107.56,107.5,107.55,19953.0,96.3373,96.3821,96.3283,96.3731,19953.0
2019-07-12 13:25:00,107.55,107.58,107.54,107.54,4602.0,96.3731,96.4,96.3642,96.3642,4602.0
2019-07-12 13:30:00,107.55,107.58,107.53,107.58,13687.0,96.3731,96.4,96.3552,96.4,13687.0
2019-07-12 13:35:00,107.58,107.59,107.51,107.55,9526.0,96.4,96.409,96.3373,96.3731,9526.0
2019-07-12 13:40:00,107.55,107.56,107.5,107.52,13396.0,96.3731,96.3821,96.3283,96.3463,13396.0
2019-07-12 13:45:00,107.51,107.52,107.5,107.51,10970.0,96.3373,96.3463,96.3283,96.3373,10970.0
2019-07-12 13:50:00,107.51,107.53,107.29,107.39,50102.0,96.3373,96.3552,96.1402,96.2298,50102.0
2019-07-12 13:55:00,107.37,107.38,107.28,107.29,14171.0,96.2118,96.2208,96.1312,96.1402,14171.0
2019-07-12 14:00:00,107.28,107.28,107.1,107.13,18442.0,96.1312,96.1312,95.9699,95.9968,18442.0
2019-07-12 14:05:00,107.14,107.21,107.08,107.09,13827.0,96.0057,96.0685,95.952,95.9609,13827.0
2019-07-12 14:10:00,107.1,107.11,106.99,107.01,23254.0,95.9699,95.9789,95.8713,95.8893,23254.0
2019-07-12 14:15:00,107.03,107.17,107.0,107.12,80750.0,95.9072,96.0326,95.8803,95.9878,80750.0
2019-07-12 14:20:00,107.12,107.13,107.04,107.06,14815.0,95.9878,95.9968,95.9161,95.9341,14815.0
2019-07-12 14:25:00,107.06,107.11,107.03,107.1,13453.0,95.9341,95.9789,95.9072,95.9699,13453.0
2019-07-12 14:30:00,107.09,107.15,107.08,107.12,48145.0,95.9609,96.0147,95.952,95.9878,48145.0
2019-07-12 14:35:00,107.12,107.19,107.11,107.17,13334.0,95.9878,96.0506,95.9789,96.0326,13334.0
2019-07-12 14:40:00,107.16,107.24,107.13,107.15,106906.0,96.0237,96.0954,95.9968,96.0147,106906.0
2019-07-12 14:45:00,107.15,107.2,107.11,107.14,28117.0,96.0147,96.0595,95.9789,96.0057,28117.0
2019-07-12 14:50:00,107.15,107.21,107.14,107.19,12213.0,96.0147,96.0685,96.0057,96.0506,12213.0
2019-07-12 14:55:00,107.2,107.2,107.16,107.17,17223.0,96.0595,96.0595,96.0237,96.0326,17223.0
2019-07-12 15:00:00,107.18,107.2,107.15,107.17,18679.0,96.0416,96.0595,96.0147,96.0326,18679.0
2019-07-12 15:05:00,107.17,107.26,107.16,107.2,29305.0,96.0326,96.1133,96.0237,96.0595,29305.0
2019-07-12 15:10:00,107.21,107.23,107.17,107.22,45576.0,96.0685,96.0864,96.0326,96.0774,45576.0
2019-07-12 15:15:00,107.23,107.32,107.22,107.3,74576.0,96.0864,96.167,96.0774,96.1491,74576.0
2019-07-12 15:20:00,107.29,107.4,107.28,107.4,156939.0,96.1402,96.2387,96.1312,96.2387,156939.0
2019-07-12 15:25:00,107.4,107.43,107.35,107.41,31473.0,96.2387,96.2656,96.1939,96.2477,31473.0
2019-07-12 15:30:00,107.42,107.47,107.38,107.39,24194.0,96.2566,96.3015,96.2208,96.2298,24194.0
2019-07-12 15:35:00,107.4,107.43,107.33,107.37,54460.0,96.2387,96.2656,96.176,96.2118,54460.0
2019-07-12 15:40:00,107.37,107.38,107.29,107.3,58966.0,96.2118,96.2208,96.1402,96.1491,58966.0
2019-07-12 15:45:00,107.3,107.36,107.22,107.22,59094.0,96.1491,96.2029,96.0774,96.0774,59094.0
2019-07-12 15:50:00,107.22,107.27,107.18,107.25,65971.0,96.0774,96.1222,96.0416,96.1043,65971.0
2019-07-12 15:55:00,107.25,107.44,107.22,107.4,249672.0,96.1043,96.2746,96.0774,96.2387,249672.0
2019-07-15 09:30:00,107.72,107.88,107.52,107.59,97306.0,96.5255,96.6688,96.3463,96.409,97306.0
2019-07-15 09:35:00,107.57,107.63,107.41,107.48,31998.0,96.3911,96.4448,96.2477,96.3104,31998.0
2019-07-15 09:40:00,107.49,107.62,107.24,107.38,51621.0,96.3194,96.4359,96.0954,96.2208,51621.0
2019-07-15 09:45:00,107.35,107.62,107.27,107.44,57190.0,96.1939,96.4359,96.1222,96.2746,57190.0
2019-07-15 09:50:00,107.45,107.54,107.29,107.52,27579.0,96.2835,96.3642,96.1402,96.3463,27579.0
2019-07-15 09:55:00,107.53,107.72,107.5,107.65,84230.0,96.3552,96.5255,96.3283,96.4627,84230.0
2019-07-15 10:00:00,107.66,107.81,107.59,107.65,78623.0,96.4717,96.6061,96.409,96.4627,78623.0
2019-07-15 10:05:00,107.65,107.79,107.62,107.72,88371.0,96.4627,96.5882,96.4359,96.5255,88371.0
2019-07-15 10:10:00,107.71,107.71,107.28,107.32,30794.0,96.5165,96.5165,96.1312,96.167,30794.0
2019-07-15 10:15:00,107.33,107.66,107.33,107.65,41902.0,96.176,96.4717,96.176,96.4627,41902.0
2019-07-15 10:20:00,107.61,107.64,107.57,107.62,34622.0,96.4269,96.4538,96.3911,96.4359,34622.0
2019-07-15 10:25:00,107.62,107.71,107.58,107.7,35091.0,96.4359,96.5165,96.4,96.5075,35091.0
2019-07-15 10:30:00,107.7,107.72,107.55,107.57,40424.0,96.5075,96.5255,96.3731,96.3911,40424.0
2019-07-15 10:35:00,107.57,107.71,107.56,107.63,58107.0,96.3911,96.5165,96.3821,96.4448,58107.0
2019-07-15 10:40:00,107.63,107.66,107.6,107.65,28407.0,96.4448,96.4717,96.4179,96.4627,28407.0
2019-07-15 10:45:00,107.64,107.76,107.62,107.73,66671.0,96.4538,96.5613,96.4359,96.5344,66671.0
2019-07-15 10:50:00,107.73,107.82,107.68,107.8,39048.0,96.5344,96.6151,96.4896,96.5972,39048.0
2019-07-15 10:55:00,107.8,107.8,107.69,107.72,30916.0,96.5972,96.5972,96.4986,96.5255,30916.0
2019-07-15 11:00:00,107.71,107.71,107.52,107.52,24046.0,96.5165,96.5165,96.3463,96.3463,24046.0
2019-07-15 11:05:00,107.54,107.71,107.49,107.69,27459.0,96.3642,96.5165,96.3194,96.4986,27459.0
2019-07-15 11:10:00,107.7,107.81,107.63,107.64,86944.0,96.5075,96.6061,96.4448,96.4538,86944.0
2019-07-15 11:15:00,107.65,107.72,107.55,107.67,30255.0,96.4627,96.5255,96.3731,96.4807,30255.0
2019-07-15 11:20:00,107.67,107.82,107.67,107.81,28943.0,96.4807,96.6151,96.4807,96.6061,28943.0
2019-07-15 11:25:00,107.81,107.83,107.73,107.78,19643.0,96.6061,96.624,96.5344,96.5792,19643.0
2019-07-15 11:30:00,107.78,107.8,107.62,107.63,27378.0,96.5792,96.5972,96.4359,96.4448,27378.0
2019-07-15 11:35:00,107.63,107.82,107.63,107.81,28718.0,96.4448,96.6151,96.4448,96.6061,28718.0
2019-07-15 11:40:00,107.8,107.83,107.75,107.75,34149.0,96.5972,96.624,96.5524,96.5524,34149.0
2019-07-15 11:45:00,107.75,107.79,107.67,107.74,22006.0,96.5524,96.5882,96.4807,96.5434,22006.0
2019-07-15 11:50:00,107.75,107.8,107.74,107.76,20649.0,96.5524,96.5972,96.5434,96.5613,20649.0
2019-07-15 11:55:00,107.76,107.78,107.74,107.74,13667.0,96.5613,96.5792,96.5434,96.5434,13667.0
2019-07-15 12:00:00,107.74,107.85,107.74,107.78,42210.0,96.5434,96.642,96.5434,96.5792,42210.0
2019-07-15 12:05:00,107.79,107.8,107.66,107.66,21983.0,96.5882,96.5972,96.4717,96.4717,21983.0
2019-07-15 12:10:00,107.64,107.65,107.48,107.56,29102.0,96.4538,96.4627,96.3104,96.3821,29102.0
2019-07-15 12:15:00,107.56,107.66,107.56,107.66,21905.0,96.3821,96.4717,96.3821,96.4717,21905.0
2019-07-15 12:20:00,107.66,107.7,107.62,107.65,24103.0,96.4717,96.5075,96.4359,96.4627,24103.0
2019-07-15 12:25:00,107.64,107.73,107.63,107.69,18386.0,96.4538,96.5344,96.4448,96.4986,18386.0
2019-07-15 12:30:00,107.68,107.75,107.65,107.66,17079.0,96.4896,96.5524,96.4627,96.4717,17079.0
2019-07-15 12:35:00,107.66,107.72,107.65,107.7,19118.0,96.4717,96.5255,96.4627,96.5075,19118.0
2019-07-15 12:40:00,107.69,107.76,107.69,107.72,17578.0,96.4986,96.5613,96.4986,96.5255,17578.0
2019-07-15 12:45:00,107.73,107.73,107.69,107.71,15751.0,96.5344,96.5344,96.4986,96.5165,15751.0
2019-07-15 12:50:00,107.7,107.8,107.7,107.8,18930.0,96.5075,96.5972,96.5075,96.5972,18930.0
2019-07-15 12:55:00,107.81,107.81,107.74,107.78,18816.0,96.6061,96.6061,96.5434,96.5792,18816.0
2019-07-15 13:00:00,107.79,107.81,107.78,107.81,16769.0,96.5882,96.6061,96.5792,96.6061,16769.0
2019-07-15 13:05:00,107.81,107.84,107.74,107.75,22293.0,96.6061,96.633,96.5434,96.5524,22293.0
2019-07-15 13:10:00,107.75,107.76,107.71,107.75,16179.0,96.5524,96.5613,96.5165,96.5524,16179.0
2019-07-15 13:15:00,107.75,107.84,107.72,107.83,18359.0,96.5524,96.633,96.5255,96.624,18359.0
2019-07-15 13:20:00,107.82,107.85,107.78,107.85,17655.0,96.6151,96.642,96.5792,96.642,17655.0
2019-07-15 13:25:00,107.84,107.88,107.82,107.87,15028.0,96.633,96.6688,96.6151,96.6599,15028.0
2019-07-15 13:30:00,107.88,108.0,107.87,107.98,17901.0,96.6688,96.7764,96.6599,96.7585,17901.0
2019-07-15 13:35:00,107.98,108.03,107.96,108.01,31259.0,96.7585,96.8033,96.7405,96.7853,31259.0
2019-07-15 13:40:00,108.01,108.06,108.0,108.0,13182.0,96.7853,96.8301,96.7764,96.7764,13182.0
2019-07-15 13:45:00,108.01,108.04,107.97,107.97,19115.0,96.7853,96.8122,96.7495,96.7495,19115.0
2019-07-15 13:50:00,107.98,108.03,107.9,108.02,17692.0,96.7585,96.8033,96.6868,96.7943,17692.0
2019-07-15 13:55:00,108.03,108.09,108.02,108.08,18632.0,96.8033,96.857,96.7943,96.8481,18632.0
2019-07-15 14:00:00,108.08,108.16,108.07,108.1,17033.0,96.8481,96.9197,96.8391,96.866,17033.0
2019-07-15 14:05:00,108.11,108.14,108.02,108.04,18773.0,96.8749,96.9018,96.7943,96.8122,18773.0
2019-07-15 14:10:00,108.04,108.08,108.0,108.02,12897.0,96.8122,96.8481,96.7764,96.7943,12897.0
2019-07-15 14:15:00,108.03,108.09,108.01,108.09,16879.0,96.8033,96.857,96.7853,96.857,16879.0
2019-07-15 14:20:00,108.08,108.19,108.08,108.18,14931.0,96.8481,96.9466,96.8481,96.9377,14931.0
2019-07-15 14:25:00,108.17,108.25,108.16,108.21,18714.0,96.9287,97.0004,96.9197,96.9645,18714.0
2019-07-15 14:30:00,108.22,108.27,108.15,108.16,37324.0,96.9735,97.0183,96.9108,96.9197,37324.0
2019-07-15 14:35:00,108.17,108.22,108.15,108.18,19857.0,96.9287,96.9735,96.9108,96.9377,19857.0
2019-07-15 14:40:00,108.19,108.2,108.15,108.17,11874.0,96.9466,96.9556,96.9108,96.9287,11874.0
2019-07-15 14:45:00,108.17,108.24,108.16,108.24,14497.0,96.9287,96.9914,96.9197,96.9914,14497.0
2019-07-15 14:50:00,108.24,108.31,108.24,108.24,45640.0,96.9914,97.0542,96.9914,96.9914,45640.0
2019-07-15 14:55:00,108.24,108.27,108.23,108.26,57719.0,96.9914,97.0183,96.9825,97.0094,57719.0
2019-07-15 15:00:00,108.25,108.29,108.24,108.26,27876.0,97.0004,97.0362,96.9914,97.0094,27876.0
2019-07-15 15:05:00,108.26,108.3,108.26,108.27,20451.0,97.0094,97.0452,97.0094,97.0183,20451.0
2019-07-15 15:10:00,108.27,108.29,108.2,108.2,45626.0,97.0183,97.0362,96.9556,96.9556,45626.0
2019-07-15 15:15:00,108.2,108.21,108.11,108.12,78336.0,96.9556,96.9645,96.8749,96.8839,78336.0
2019-07-15 15:20:00,108.11,108.18,108.09,108.11,58117.0,96.8749,96.9377,96.857,96.8749,58117.0
2019-07-15 15:25:00,108.11,108.12,108.03,108.06,41071.0,96.8749,96.8839,96.8033,96.8301,41071.0
2019-07-15 15:30:00,108.05,108.1,108.01,108.02,70214.0,96.8212,96.866,96.7853,96.7943,70214.0
2019-07-15 15:35:00,108.02,108.04,107.97,107.97,41903.0,96.7943,96.8122,96.7495,96.7495,41903.0
2019-07-15 15:40:00,107.96,108.07,107.95,108.06,202415.0,96.7405,96.8391,96.7316,96.8301,202415.0
2019-07-15 15:45:00,108.06,108.07,107.94,107.95,185376.0,96.8301,96.8391,96.7226,96.7316,185376.0
2019-07-15 15:50:00,107.94,108.01,107.94,107.99,150075.0,96.7226,96.7853,96.7226,96.7674,150075.0
2019-07-15 15:55:00,108.0,108.01,107.86,107.97,129528.0,96.7764,96.7853,96.6509,96.7495,129528.0
2019-07-16 09:30:00,107.7,107.91,107.4,107.61,89628.0,96.5075,96.6957,96.2387,96.4269,89628.0
2019-07-16 09:35:00,107.58,107.64,107.36,107.36,58956.0,96.4,96.4538,96.2029,96.2029,58956.0
2019-07-16 09:40:00,107.33,107.55,107.31,107.5,38002.0,96.176,96.3731,96.1581,96.3283,38002.0
2019-07-16 09:45:00,107.51,107.56,107.19,107.38,64606.0,96.3373,96.3821,96.0506,96.2208,64606.0
2019-07-16 09:50:00,107.4,107.72,107.36,107.72,25847.0,96.2387,96.5255,96.2029,96.5255,25847.0
2019-07-16 09:55:00,107.71,107.92,107.71,107.86,32303.0,96.5165,96.7047,96.5165,96.6509,32303.0
2019-07-16 10:00:00,107.86,108.02,107.85,107.85,32114.0,96.6509,96.7943,96.642,96.642,32114.0
2019-07-16 10:05:00,107.83,107.99,107.75,107.97,22722.0,96.624,96.7674,96.5524,96.7495,22722.0
2019-07-16 10:10:00,107.96,108.03,107.93,108.0,20051.0,96.7405,96.8033,96.7136,96.7764,20051.0
2019-07-16 10:15:00,108.0,108.05,107.93,107.97,38032.0,96.7764,96.8212,96.7136,96.7495,38032.0
2019-07-16 10:20:00,107.99,108.16,107.98,108.14,37851.0,96.7674,96.9197,96.7585,96.9018,37851.0
2019-07-16 10:25:00,108.14,108.22,108.11,108.16,55892.0,96.9018,96.9735,96.8749,96.9197,55892.0
2019-07-16 10:30:00,108.15,108.17,107.92,107.92,69051.0,96.9108,96.9287,96.7047,96.7047,69051.0
2019-07-16 10:35:00,107.93,107.93,107.81,107.83,41989.0,96.7136,96.7136,96.6061,96.624,41989.0
2019-07-16 10:40:00,107.82,107.93,107.78,107.83,40555.0,96.6151,96.7136,96.5792,96.624,40555.0
2019-07-16 10:45:00,107.83,108.01,107.83,107.96,25639.0,96.624,96.7853,96.624,96.7405,25639.0
2019-07-16 10:50:00,107.95,108.01,107.88,108.01,29216.0,96.7316,96.7853,96.6688,96.7853,29216.0
2019-07-16 10:55:00,108.01,108.05,107.89,107.89,41330.0,96.7853,96.8212,96.6778,96.6778,41330.0
2019-07-16 11:00:00,107.88,107.9,107.82,107.88,35674.0,96.6688,96.6868,96.6151,96.6688,35674.0
2019-07-16 11:05:00,107.87,107.92,107.87,107.91,20000.0,96.6599,96.7047,96.6599,96.6957,20000.0
2019-07-16 11:10:00,107.91,107.94,107.87,107.91,20575.0,96.6957,96.7226,96.6599,96.6957,20575.0
2019-07-16 11:15:00,107.9,107.92,107.84,107.85,21634.0,96.6868,96.7047,96.633,96.642,21634.0
2019-07-16 11:20:00,107.86,107.86,107.71,107.72,24192.0,96.6509,96.6509,96.5165,96.5255,24192.0
2019-07-16 11:25:00,107.71,107.84,107.68,107.84,14953.0,96.5165,96.633,96.4896,96.633,14953.0
2019-07-16 11:30:00,107.84,107.88,107.8,107.87,23626.0,96.633,96.6688,96.5972,96.6599,23626.0
2019-07-16 11:35:00,107.88,107.92,107.86,107.88,14073.0,96.6688,96.7047,96.6509,96.6688,14073.0
2019-07-16 11:40:00,107.89,107.9,107.73,107.76,26358.0,96.6778,96.6868,96.5344,96.5613,26358.0
2019-07-16 11:45:00,107.78,107.81,107.76,107.78,16477.0,96.5792,96.6061,96.5613,96.5792,16477.0
2019-07-16 11:50:00,107.77,107.79,107.76,107.76,15406.0,96.5703,96.5882,96.5613,96.5613,15406.0
2019-07-16 11:55:00,107.77,107.82,107.53,107.54,32779.0,96.5703,96.6151,96.3552,96.3642,32779.0
2019-07-16 12:00:00,107.54,107.54,107.43,107.5,21766.0,96.3642,96.3642,96.2656,96.3283,21766.0
2019-07-16 12:05:00,107.52,107.53,107.41,107.43,22191.0,96.3463,96.3552,96.2477,96.2656,22191.0
2019-07-16 12:10:00,107.42,107.44,107.2,107.2,34671.0,96.2566,96.2746,96.0595,96.0595,34671.0
2019-07-16 12:15:00,107.21,107.28,107.04,107.06,38722.0,96.0685,96.1312,95.9161,95.9341,38722.0
2019-07-16 12:20:00,107.06,107.09,107.03,107.08,35108.0,95.9341,95.9609,95.9072,95.952,35108.0
2019-07-16 12:25:00,107.07,107.36,107.07,107.27,28590.0,95.943,96.2029,95.943,96.1222,28590.0
2019-07-16 12:30:00,107.28,107.35,107.22,107.34,20260.0,96.1312,96.1939,96.0774,96.185,20260.0
2019-07-16 12:35:00,107.35,107.46,107.34,107.39,31654.0,96.1939,96.2925,96.185,96.2298,31654.0
2019-07-16 12:40:00,107.39,107.51,107.39,107.45,21950.0,96.2298,96.3373,96.2298,96.2835,21950.0
2019-07-16 12:45:00,107.45,107.48,107.42,107.42,16391.0,96.2835,96.3104,96.2566,96.2566,16391.0
2019-07-16 12:50:00,107.43,107.49,107.42,107.44,22236.0,96.2656,96.3194,96.2566,96.2746,22236.0
2019-07-16 12:55:00,107.42,107.47,107.4,107.46,20548.0,96.2566,96.3015,96.2387,96.2925,20548.0
2019-07-16 13:00:00,107.48,107.59,107.47,107.56,21781.0,96.3104,96.409,96.3015,96.3821,21781.0
2019-07-16 13:05:00,107.55,107.63,107.54,107.55,26761.0,96.3731,96.4448,96.3642,96.3731,26761.0
2019-07-16 13:10:00,107.54,107.54,107.4,107.42,22601.0,96.3642,96.3642,96.2387,96.2566,22601.0
2019-07-16 13:15:00,107.42,107.46,107.39,107.42,32428.0,96.2566,96.2925,96.2298,96.2566,32428.0
2019-07-16 13:20:00,107.41,107.44,107.37,107.38,24544.0,96.2477,96.2746,96.2118,96.2208,24544.0
2019-07-16 13:25:00,107.38,107.41,107.36,107.38,15933.0,96.2208,96.2477,96.2029,96.2208,15933.0
2019-07-16 13:30:00,107.37,107.42,107.36,107.37,25092.0,96.2118,96.2566,96.2029,96.2118,25092.0
2019-07-16 13:35:00,107.38,107.41,107.37,107.39,13241.0,96.2208,96.2477,96.2118,96.2298,13241.0
2019-07-16 13:40:00,107.39,107.41,107.36,107.4,27885.0,96.2298,96.2477,96.2029,96.2387,27885.0
2019-07-16 13:45:00,107.39,107.39,107.22,107.22,37012.0,96.2298,96.2298,96.0774,96.0774,37012.0
2019-07-16 13:50:00,107.22,107.22,107.1,107.13,44146.0,96.0774,96.0774,95.9699,95.9968,44146.0
2019-07-16 13:55:00,107.13,107.15,106.98,107.0,70515.0,95.9968,96.0147,95.8624,95.8803,70515.0
2019-07-16 14:00:00,107.0,107.07,106.99,107.0,55729.0,95.8803,95.943,95.8713,95.8803,55729.0
2019-07-16 14:05:00,106.99,107.05,106.89,107.0,36989.0,95.8713,95.9251,95.7817,95.8803,36989.0
2019-07-16 14:10:00,106.99,107.01,106.89,106.99,35716.0,95.8713,95.8893,95.7817,95.8713,35716.0
2019-07-16 14:15:00,107.0,107.01,106.93,106.94,35747.0,95.8803,95.8893,95.8176,95.8265,35747.0
2019-07-16 14:20:00,106.93,107.0,106.83,106.96,34085.0,95.8176,95.8803,95.728,95.8445,34085.0
2019-07-16 14:25:00,106.96,107.0,106.94,106.98,28085.0,95.8445,95.8803,95.8265,95.8624,28085.0
2019-07-16 14:30:00,106.97,106.99,106.84,106.87,37080.0,95.8534,95.8713,95.7369,95.7638,37080.0
2019-07-16 14:35:00,106.87,107.02,106.87,106.91,40500.0,95.7638,95.8982,95.7638,95.7996,40500.0
2019-07-16 14:40:00,106.91,107.0,106.91,106.91,47011.0,95.7996,95.8803,95.7996,95.7996,47011.0
2019-07-16 14:45:00,106.91,106.98,106.91,106.94,40657.0,95.7996,95.8624,95.7996,95.8265,40657.0
2019-07-16 14:50:00,106.93,106.94,106.76,106.88,59007.0,95.8176,95.8265,95.6652,95.7728,59007.0
2019-07-16 14:55:00,106.9,106.9,106.74,106.76,45195.0,95.7907,95.7907,95.6473,95.6652,45195.0
2019-07-16 15:00:00,106.76,106.83,106.74,106.83,40973.0,95.6652,95.728,95.6473,95.728,40973.0
2019-07-16 15:05:00,106.83,106.94,106.81,106.89,46189.0,95.728,95.8265,95.71,95.7817,46189.0
2019-07-16 15:10:00,106.89,107.0,106.87,106.94,49358.0,95.7817,95.8803,95.7638,95.8265,49358.0
2019-07-16 15:15:00,106.95,106.99,106.89,106.99,33503.0,95.8355,95.8713,95.7817,95.8713,33503.0
2019-07-16 15:20:00,106.98,107.01,106.96,106.98,38810.0,95.8624,95.8893,95.8445,95.8624,38810.0
2019-07-16 15:25:00,106.98,107.01,106.95,106.95,49281.0,95.8624,95.8893,95.8355,95.8355,49281.0
2019-07-16 15:30:00,106.96,106.98,106.86,106.87,61048.0,95.8445,95.8624,95.7548,95.7638,61048.0
2019-07-16 15:35:00,106.86,106.88,106.81,106.83,70022.0,95.7548,95.7728,95.71,95.728,70022.0
2019-07-16 15:40:00,106.84,106.9,106.83,106.87,106801.0,95.7369,95.7907,95.728,95.7638,106801.0
2019-07-16 15:45:00,106.87,106.88,106.57,106.61,155319.0,95.7638,95.7728,95.495,95.5308,155319.0
2019-07-16 15:50:00,106.61,106.65,106.48,106.5,155041.0,95.5308,95.5667,95.4143,95.4323,155041.0
2019-07-16 15:55:00,106.5,106.51,106.44,106.47,207931.0,95.4323,95.4412,95.3785,95.4054,207931.0
2019-07-17 09:30:00,106.36,106.55,106.11,106.51,101922.0,95.3068,95.4771,95.0828,95.4412,101922.0
2019-07-17 09:35:00,106.5,106.71,106.14,106.34,109581.0,95.4323,95.6204,95.1097,95.2889,109581.0
2019-07-17 09:40:00,106.34,106.46,106.29,106.32,42373.0,95.2889,95.3964,95.2441,95.271,42373.0
2019-07-17 09:45:00,106.3,106.35,105.96,106.04,61212.0,95.253,95.2978,94.9484,95.0201,61212.0
2019-07-17 09:50:00,106.06,106.08,105.91,106.01,51692.0,95.038,95.0559,94.9036,94.9932,51692.0
2019-07-17 09:55:00,106.02,106.19,105.92,106.11,41382.0,95.0021,95.1545,94.9125,95.0828,41382.0
2019-07-17 10:00:00,106.12,106.43,106.08,106.33,43626.0,95.0917,95.3695,95.0559,95.2799,43626.0
2019-07-17 10:05:00,106.34,106.35,106.19,106.2,66606.0,95.2889,95.2978,95.1545,95.1634,66606.0
2019-07-17 10:10:00,106.21,106.4,106.18,106.19,34690.0,95.1724,95.3426,95.1455,95.1545,34690.0
2019-07-17 10:15:00,106.18,106.18,105.97,106.06,42895.0,95.1455,95.1455,94.9573,95.038,42895.0
2019-07-17 10:20:00,106.06,106.13,105.93,105.94,34361.0,95.038,95.1007,94.9215,94.9305,34361.0
2019-07-17 10:25:00,105.94,106.02,105.89,105.96,32434.0,94.9305,95.0021,94.8856,94.9484,32434.0
2019-07-17 10:30:00,105.94,106.02,105.86,105.97,30660.0,94.9305,95.0021,94.8588,94.9573,30660.0
2019-07-17 10:35:00,105.98,106.2,105.97,106.12,31607.0,94.9663,95.1634,94.9573,95.0917,31607.0
2019-07-17 10:40:00,106.15,106.15,105.96,106.0,26430.0,95.1186,95.1186,94.9484,94.9842,26430.0
2019-07-17 10:45:00,105.99,105.99,105.87,105.87,29601.0,94.9753,94.9753,94.8677,94.8677,29601.0
2019-07-17 10:50:00,105.86,105.89,105.75,105.81,34367.0,94.8588,94.8856,94.7602,94.814,34367.0
2019-07-17 10:55:00,105.82,106.08,105.81,106.07,29531.0,94.8229,95.0559,94.814,95.0469,29531.0
2019-07-17 11:00:00,106.07,106.11,106.01,106.05,31849.0,95.0469,95.0828,94.9932,95.029,31849.0
2019-07-17 11:05:00,106.05,106.08,105.98,106.01,22517.0,95.029,95.0559,94.9663,94.9932,22517.0
2019-07-17 11:10:00,105.99,106.14,105.99,106.13,30520.0,94.9753,95.1097,94.9753,95.1007,30520.0
2019-07-17 11:15:00,106.14,106.18,106.08,106.09,27140.0,95.1097,95.1455,95.0559,95.0649,27140.0
2019-07-17 11:20:00,106.08,106.12,106.04,106.1,22888.0,95.0559,95.0917,95.0201,95.0738,22888.0
2019-07-17 11:25:00,106.12,106.13,106.05,106.06,23871.0,95.0917,95.1007,95.029,95.038,23871.0
2019-07-17 11:30:00,106.05,106.17,106.05,106.12,29209.0,95.029,95.1366,95.029,95.0917,29209.0
2019-07-17 11:35:00,106.12,106.13,106.06,106.09,21434.0,95.0917,95.1007,95.038,95.0649,21434.0
2019-07-17 11:40:00,106.1,106.23,106.07,106.23,18855.0,95.0738,95.1903,95.0469,95.1903,18855.0
2019-07-17 11:45:00,106.23,106.3,106.2,106.28,30801.0,95.1903,95.253,95.1634,95.2351,30801.0
2019-07-17 11:50:00,106.29,106.3,106.25,106.3,35947.0,95.2441,95.253,95.2082,95.253,35947.0
2019-07-17 11:55:00,106.3,106.3,106.19,106.2,28918.0,95.253,95.253,95.1545,95.1634,28918.0
2019-07-17 12:00:00,106.21,106.23,106.16,106.2,27262.0,95.1724,95.1903,95.1276,95.1634,27262.0
2019-07-17 12:05:00,106.21,106.29,106.2,106.2,25300.0,95.1724,95.2441,95.1634,95.1634,25300.0
2019-07-17 12:10:00,106.2,106.21,106.04,106.06,29299.0,95.1634,95.1724,95.0201,95.038,29299.0
2019-07-17 12:15:00,106.05,106.14,106.04,106.14,25105.0,95.029,95.1097,95.0201,95.1097,25105.0
2019-07-17 12:20:00,106.14,106.15,106.08,106.08,26760.0,95.1097,95.1186,95.0559,95.0559,26760.0
2019-07-17 12:25:00,106.07,106.13,106.03,106.07,25014.0,95.0469,95.1007,95.0111,95.0469,25014.0
2019-07-17 12:30:00,106.07,106.14,106.07,106.14,24308.0,95.0469,95.1097,95.0469,95.1097,24308.0
2019-07-17 12:35:00,106.15,106.16,106.09,106.12,34345.0,95.1186,95.1276,95.0649,95.0917,34345.0
2019-07-17 12:40:00,106.12,106.13,106.04,106.07,28591.0,95.0917,95.1007,95.0201,95.0469,28591.0
2019-07-17 12:45:00,106.06,106.07,105.85,105.86,30887.0,95.038,95.0469,94.8498,94.8588,30887.0
2019-07-17 12:50:00,105.86,105.96,105.86,105.94,26619.0,94.8588,94.9484,94.8588,94.9305,26619.0
2019-07-17 12:55:00,105.94,105.95,105.88,105.9,20137.0,94.9305,94.9394,94.8767,94.8946,20137.0
2019-07-17 13:00:00,105.9,105.93,105.82,105.85,25598.0,94.8946,94.9215,94.8229,94.8498,25598.0
2019-07-17 13:05:00,105.86,105.9,105.84,105.86,22213.0,94.8588,94.8946,94.8408,94.8588,22213.0
2019-07-17 13:10:00,105.85,105.85,105.83,105.83,13647.0,94.8498,94.8498,94.8319,94.8319,13647.0
2019-07-17 13:15:00,105.83,105.83,105.77,105.79,21823.0,94.8319,94.8319,94.7781,94.796,21823.0
2019-07-17 13:20:00,105.79,105.86,105.79,105.84,22710.0,94.796,94.8588,94.796,94.8408,22710.0
2019-07-17 13:25:00,105.84,105.96,105.84,105.93,66442.0,94.8408,94.9484,94.8408,94.9215,66442.0
2019-07-17 13:30:00,105.93,105.98,105.84,105.98,20006.0,94.9215,94.9663,94.8408,94.9663,20006.0
2019-07-17 13:35:00,105.98,106.01,105.94,105.98,23765.0,94.9663,94.9932,94.9305,94.9663,23765.0
2019-07-17 13:40:00,105.98,106.06,105.98,105.98,83959.0,94.9663,95.038,94.9663,94.9663,83959.0
2019-07-17 13:45:00,105.98,106.01,105.87,106.01,24517.0,94.9663,94.9932,94.8677,94.9932,24517.0
2019-07-17 13:50:00,106.0,106.03,105.96,106.01,26951.0,94.9842,95.0111,94.9484,94.9932,26951.0
2019-07-17 13:55:00,106.01,106.07,105.98,106.03,26200.0,94.9932,95.0469,94.9663,95.0111,26200.0
2019-07-17 14:00:00,106.04,106.05,105.98,105.98,28166.0,95.0201,95.029,94.9663,94.9663,28166.0
2019-07-17 14:05:00,105.98,106.02,105.94,105.94,21752.0,94.9663,95.0021,94.9305,94.9305,21752.0
2019-07-17 14:10:00,105.94,105.95,105.91,105.91,18475.0,94.9305,94.9394,94.9036,94.9036,18475.0
2019-07-17 14:15:00,105.91,106.03,105.88,105.99,25920.0,94.9036,95.0111,94.8767,94.9753,25920.0
2019-07-17 14:20:00,105.99,106.01,105.84,105.88,26048.0,94.9753,94.9932,94.8408,94.8767,26048.0
2019-07-17 14:25:00,105.88,105.92,105.84,105.86,29801.0,94.8767,94.9125,94.8408,94.8588,29801.0
2019-07-17 14:30:00,105.87,105.9,105.81,105.83,30713.0,94.8677,94.8946,94.814,94.8319,30713.0
2019-07-17 14:35:00,105.82,105.83,105.74,105.77,67799.0,94.8229,94.8319,94.7512,94.7781,67799.0
2019-07-17 14:40:00,105.77,105.81,105.67,105.67,44049.0,94.7781,94.814,94.6885,94.6885,44049.0
2019-07-17 14:45:00,105.67,105.7,105.62,105.67,29414.0,94.6885,94.7154,94.6437,94.6885,29414.0
2019-07-17 14:50:00,105.68,105.69,105.5,105.56,53397.0,94.6975,94.7064,94.5362,94.5899,53397.0
2019-07-17 14:55:00,105.57,105.6,105.53,105.54,53631.0,94.5989,94.6258,94.5631,94.572,53631.0
2019-07-17 15:00:00,105.5,105.51,105.34,105.4,62551.0,94.5362,94.5451,94.3928,94.4466,62551.0
2019-07-17 15:05:00,105.4,105.5,105.33,105.5,85144.0,94.4466,94.5362,94.3838,94.5362,85144.0
2019-07-17 15:10:00,105.5,105.51,105.35,105.44,78199.0,94.5362,94.5451,94.4018,94.4824,78199.0
2019-07-17 15:15:00,105.43,105.52,105.4,105.44,93236.0,94.4735,94.5541,94.4466,94.4824,93236.0
2019-07-17 15:20:00,105.45,105.46,105.11,105.13,88183.0,94.4914,94.5003,94.1867,94.2046,88183.0
2019-07-17 15:25:00,105.1,105.24,105.06,105.1,119799.0,94.1777,94.3032,94.1419,94.1777,119799.0
2019-07-17 15:30:00,105.1,105.3,105.06,105.18,94606.0,94.1777,94.357,94.1419,94.2494,94606.0
2019-07-17 15:35:00,105.18,105.19,105.07,105.07,133327.0,94.2494,94.2584,94.1509,94.1509,133327.0
2019-07-17 15:40:00,105.07,105.08,104.93,104.97,152258.0,94.1509,94.1598,94.0254,94.0613,152258.0
2019-07-17 15:45:00,104.97,105.2,104.97,105.2,122765.0,94.0613,94.2674,94.0613,94.2674,122765.0
2019-07-17 15:50:00,105.19,105.24,105.1,105.15,158868.0,94.2584,94.3032,94.1777,94.2226,158868.0
2019-07-17 15:55:00,105.14,105.21,104.88,104.93,328341.0,94.2136,94.2763,93.9806,94.0254,328341.0
2019-07-18 09:30:00,104.11,104.3,103.39,103.72,131512.0,93.2906,93.4609,92.6455,92.9412,131512.0
2019-07-18 09:35:00,103.75,104.09,103.72,103.77,40439.0,92.968,93.2727,92.9412,92.986,40439.0
2019-07-18 09:40:00,103.76,103.78,103.36,103.48,47580.0,92.977,92.9949,92.6186,92.7261,47580.0
2019-07-18 09:45:00,103.45,103.56,103.34,103.37,72810.0,92.6992,92.7978,92.6007,92.6275,72810.0
2019-07-18 09:50:00,103.37,103.57,103.36,103.52,84463.0,92.6275,92.8067,92.6186,92.7619,84463.0
2019-07-18 09:55:00,103.52,103.62,103.45,103.6,146015.0,92.7619,92.8516,92.6992,92.8336,146015.0
2019-07-18 10:00:00,103.67,103.8,103.45,103.79,113852.0,92.8964,93.0128,92.6992,93.0039,113852.0
2019-07-18 10:05:00,103.79,103.85,103.65,103.65,50356.0,93.0039,93.0577,92.8784,92.8784,50356.0
2019-07-18 10:10:00,103.66,103.82,103.6,103.72,44503.0,92.8874,93.0308,92.8336,92.9412,44503.0
2019-07-18 10:15:00,103.72,103.8,103.55,103.55,37500.0,92.9412,93.0128,92.7888,92.7888,37500.0
2019-07-18 10:20:00,103.55,103.66,103.46,103.64,44915.0,92.7888,92.8874,92.7082,92.8695,44915.0
2019-07-18 10:25:00,103.64,103.66,103.49,103.51,39065.0,92.8695,92.8874,92.7351,92.753,39065.0
2019-07-18 10:30:00,103.52,103.72,103.52,103.67,40805.0,92.7619,92.9412,92.7619,92.8964,40805.0
2019-07-18 10:35:00,103.69,103.72,103.59,103.62,30462.0,92.9143,92.9412,92.8247,92.8516,30462.0
2019-07-18 10:40:00,103.62,103.78,103.6,103.71,34276.0,92.8516,92.9949,92.8336,92.9322,34276.0
2019-07-18 10:45:00,103.73,103.74,103.65,103.7,34383.0,92.9501,92.9591,92.8784,92.9232,34383.0
2019-07-18 10:50:00,103.7,103.76,103.64,103.76,35640.0,92.9232,92.977,92.8695,92.977,35640.0
2019-07-18 10:55:00,103.76,103.79,103.6,103.75,44079.0,92.977,93.0039,92.8336,92.968,44079.0
2019-07-18 11:00:00,103.76,103.82,103.67,103.68,29845.0,92.977,93.0308,92.8964,92.9053,29845.0
2019-07-18 11:05:00,103.69,103.72,103.62,103.67,28507.0,92.9143,92.9412,92.8516,92.8964,28507.0
2019-07-18 11:10:00,103.67,103.75,103.65,103.74,30807.0,92.8964,92.968,92.8784,92.9591,30807.0
2019-07-18 11:15:00,103.75,103.78,103.68,103.7,31327.0,92.968,92.9949,92.9053,92.9232,31327.0
2019-07-18 11:20:00,103.69,103.7,103.57,103.64,27911.0,92.9143,92.9232,92.8067,92.8695,27911.0
2019-07-18 11:25:00,103.64,103.82,103.64,103.72,20802.0,92.8695,93.0308,92.8695,92.9412,20802.0
2019-07-18 11:30:00,103.73,103.74,103.48,103.6,39411.0,92.9501,92.9591,92.7261,92.8336,39411.0
2019-07-18 11:35:00,103.61,103.61,103.53,103.56,20336.0,92.8426,92.8426,92.7709,92.7978,20336.0
2019-07-18 11:40:00,103.56,103.59,103.49,103.54,33453.0,92.7978,92.8247,92.7351,92.7799,33453.0
2019-07-18 11:45:00,103.53,103.57,103.46,103.57,30395.0,92.7709,92.8067,92.7082,92.8067,30395.0
2019-07-18 11:50:00,103.57,103.7,103.57,103.7,19495.0,92.8067,92.9232,92.8067,92.9232,19495.0
2019-07-18 11:55:00,103.7,103.73,103.65,103.65,18566.0,92.9232,92.9501,92.8784,92.8784,18566.0
2019-07-18 12:00:00,103.65,103.73,103.59,103.73,34646.0,92.8784,92.9501,92.8247,92.9501,34646.0
2019-07-18 12:05:00,103.74,103.86,103.73,103.79,26463.0,92.9591,93.0666,92.9501,93.0039,26463.0
2019-07-18 12:10:00,103.79,103.79,103.7,103.71,26796.0,93.0039,93.0039,92.9232,92.9322,26796.0
2019-07-18 12:15:00,103.7,103.91,103.67,103.89,84369.0,92.9232,93.1114,92.8964,93.0935,84369.0
2019-07-18 12:20:00,103.91,103.95,103.71,103.74,44975.0,93.1114,93.1473,92.9322,92.9591,44975.0
2019-07-18 12:25:00,103.76,103.8,103.64,103.68,42309.0,92.977,93.0128,92.8695,92.9053,42309.0
2019-07-18 12:30:00,103.68,103.74,103.64,103.64,24412.0,92.9053,92.9591,92.8695,92.8695,24412.0
2019-07-18 12:35:00,103.62,103.73,103.62,103.68,24492.0,92.8516,92.9501,92.8516,92.9053,24492.0
2019-07-18 12:40:00,103.68,103.73,103.65,103.71,28754.0,92.9053,92.9501,92.8784,92.9322,28754.0
2019-07-18 12:45:00,103.71,103.76,103.66,103.76,20141.0,92.9322,92.977,92.8874,92.977,20141.0
2019-07-18 12:50:00,103.77,103.84,103.72,103.81,22052.0,92.986,93.0487,92.9412,93.0218,22052.0
2019-07-18 12:55:00,103.8,103.81,103.68,103.75,15311.0,93.0128,93.0218,92.9053,92.968,15311.0
2019-07-18 13:00:00,103.74,103.86,103.73,103.82,26165.0,92.9591,93.0666,92.9501,93.0308,26165.0
2019-07-18 13:05:00,103.84,103.84,103.75,103.77,32873.0,93.0487,93.0487,92.968,92.986,32873.0
2019-07-18 13:10:00,103.78,103.8,103.71,103.71,15458.0,92.9949,93.0128,92.9322,92.9322,15458.0
2019-07-18 13:15:00,103.72,103.79,103.69,103.76,20184.0,92.9412,93.0039,92.9143,92.977,20184.0
2019-07-18 13:20:00,103.76,103.77,103.67,103.74,17119.0,92.977,92.986,92.8964,92.9591,17119.0
2019-07-18 13:25:00,103.75,103.75,103.69,103.71,13808.0,92.968,92.968,92.9143,92.9322,13808.0
2019-07-18 13:30:00,103.71,103.74,103.7,103.71,22551.0,92.9322,92.9591,92.9232,92.9322,22551.0
2019-07-18 13:35:00,103.71,103.73,103.69,103.71,15960.0,92.9322,92.9501,92.9143,92.9322,15960.0
2019-07-18 13:40:00,103.7,103.71,103.63,103.68,17714.0,92.9232,92.9322,92.8605,92.9053,17714.0
2019-07-18 13:45:00,103.68,103.71,103.61,103.64,16529.0,92.9053,92.9322,92.8426,92.8695,16529.0
2019-07-18 13:50:00,103.64,103.66,103.57,103.58,14452.0,92.8695,92.8874,92.8067,92.8157,14452.0
2019-07-18 13:55:00,103.58,103.66,103.57,103.65,13159.0,92.8157,92.8874,92.8067,92.8784,13159.0
2019-07-18 14:00:00,103.66,103.66,103.55,103.58,40142.0,92.8874,92.8874,92.7888,92.8157,40142.0
2019-07-18 14:05:00,103.57,103.61,103.5,103.53,27057.0,92.8067,92.8426,92.744,92.7709,27057.0
2019-07-18 14:10:00,103.53,103.63,103.47,103.57,43207.0,92.7709,92.8605,92.7171,92.8067,43207.0
2019-07-18 14:15:00,103.57,103.7,103.51,103.7,32900.0,92.8067,92.9232,92.753,92.9232,32900.0
2019-07-18 14:20:00,103.7,103.76,103.65,103.75,23380.0,92.9232,92.977,92.8784,92.968,23380.0
2019-07-18 14:25:00,103.74,103.81,103.7,103.73,30299.0,92.9591,93.0218,92.9232,92.9501,30299.0
2019-07-18 14:30:00,103.75,103.75,103.64,103.75,235997.0,92.968,92.968,92.8695,92.968,235997.0
2019-07-18 14:35:00,103.74,103.87,103.72,103.75,48755.0,92.9591,93.0756,92.9412,92.968,48755.0
2019-07-18 14:40:00,103.74,103.88,103.71,103.88,26937.0,92.9591,93.0845,92.9322,93.0845,26937.0
2019-07-18 14:45:00,103.88,104.02,103.85,104.01,82049.0,93.0845,93.21,93.0577,93.201,82049.0
2019-07-18 14:50:00,104.0,104.04,103.95,103.96,39504.0,93.1921,93.2279,93.1473,93.1562,39504.0
2019-07-18 14:55:00,103.95,104.06,103.89,103.98,70836.0,93.1473,93.2458,93.0935,93.1741,70836.0
2019-07-18 15:00:00,103.98,104.13,103.95,104.09,82980.0,93.1741,93.3086,93.1473,93.2727,82980.0
2019-07-18 15:05:00,104.08,104.08,103.92,104.0,42709.0,93.2637,93.2637,93.1204,93.1921,42709.0
2019-07-18 15:10:00,103.99,103.99,103.88,103.95,33494.0,93.1831,93.1831,93.0845,93.1473,33494.0
2019-07-18 15:15:00,103.95,103.95,103.85,103.92,36390.0,93.1473,93.1473,93.0577,93.1204,36390.0
2019-07-18 15:20:00,103.92,103.95,103.85,103.89,62478.0,93.1204,93.1473,93.0577,93.0935,62478.0
2019-07-18 15:25:00,103.89,103.96,103.83,103.92,96734.0,93.0935,93.1562,93.0397,93.1204,96734.0
2019-07-18 15:30:00,103.92,104.02,103.87,104.0,72035.0,93.1204,93.21,93.0756,93.1921,72035.0
2019-07-18 15:35:00,104.01,104.02,103.96,103.98,94683.0,93.201,93.21,93.1562,93.1741,94683.0
2019-07-18 15:40:00,103.99,104.01,103.96,103.99,62604.0,93.1831,93.201,93.1562,93.1831,62604.0
2019-07-18 15:45:00,103.98,103.98,103.84,103.85,102289.0,93.1741,93.1741,93.0487,93.0577,102289.0
2019-07-18 15:50:00,103.85,103.86,103.67,103.68,138298.0,93.0577,93.0666,92.8964,92.9053,138298.0
2019-07-18 15:55:00,103.68,103.83,103.68,103.75,262623.0,92.9053,93.0397,92.9053,92.968,262623.0
2019-07-19 09:30:00,104.19,104.32,104.15,104.16,170560.0,93.3623,93.4788,93.3265,93.3354,170560.0
2019-07-19 09:35:00,104.16,104.22,104.0,104.1,48280.0,93.3354,93.3892,93.1921,93.2817,48280.0
2019-07-19 09:40:00,104.13,104.16,103.92,104.14,33778.0,93.3086,93.3354,93.1204,93.3175,33778.0
2019-07-19 09:45:00,104.13,104.22,104.07,104.15,23186.0,93.3086,93.3892,93.2548,93.3265,23186.0
2019-07-19 09:50:00,104.13,104.16,103.93,103.94,25731.0,93.3086,93.3354,93.1293,93.1383,25731.0
2019-07-19 09:55:00,103.96,103.98,103.85,103.95,26377.0,93.1562,93.1741,93.0577,93.1473,26377.0
2019-07-19 10:00:00,103.96,104.05,103.91,103.96,42848.0,93.1562,93.2369,93.1114,93.1562,42848.0
2019-07-19 10:05:00,103.98,104.01,103.82,103.82,38632.0,93.1741,93.201,93.0308,93.0308,38632.0
2019-07-19 10:10:00,103.82,103.9,103.68,103.7,48981.0,93.0308,93.1025,92.9053,92.9232,48981.0
2019-07-19 10:15:00,103.71,103.88,103.7,103.85,28986.0,92.9322,93.0845,92.9232,93.0577,28986.0
2019-07-19 10:20:00,103.86,103.88,103.76,103.85,25213.0,93.0666,93.0845,92.977,93.0577,25213.0
2019-07-19 10:25:00,103.83,103.88,103.69,103.78,49177.0,93.0397,93.0845,92.9143,92.9949,49177.0
2019-07-19 10:30:00,103.77,103.87,103.74,103.74,27357.0,92.986,93.0756,92.9591,92.9591,27357.0
2019-07-19 10:35:00,103.73,103.79,103.66,103.79,24118.0,92.9501,93.0039,92.8874,93.0039,24118.0
2019-07-19 10:40:00,103.77,103.77,103.6,103.65,23416.0,92.986,92.986,92.8336,92.8784,23416.0
2019-07-19 10:45:00,103.64,103.66,103.6,103.61,19630.0,92.8695,92.8874,92.8336,92.8426,19630.0
2019-07-19 10:50:00,103.61,103.66,103.55,103.64,25926.0,92.8426,92.8874,92.7888,92.8695,25926.0
2019-07-19 10:55:00,103.65,103.76,103.65,103.7,25351.0,92.8784,92.977,92.8784,92.9232,25351.0
2019-07-19 11:00:00,103.7,103.76,103.66,103.7,28246.0,92.9232,92.977,92.8874,92.9232,28246.0
2019-07-19 11:05:00,103.7,103.78,103.64,103.77,21417.0,92.9232,92.9949,92.8695,92.986,21417.0
2019-07-19 11:10:00,103.75,103.84,103.75,103.78,18183.0,92.968,93.0487,92.968,92.9949,18183.0
2019-07-19 11:15:00,103.8,103.81,103.71,103.71,24841.0,93.0128,93.0218,92.9322,92.9322,24841.0
2019-07-19 11:20:00,103.71,103.71,103.63,103.67,19945.0,92.9322,92.9322,92.8605,92.8964,19945.0
2019-07-19 11:25:00,103.67,103.68,103.57,103.62,19993.0,92.8964,92.9053,92.8067,92.8516,19993.0
2019-07-19 11:30:00,103.61,103.63,103.51,103.53,23853.0,92.8426,92.8605,92.753,92.7709,23853.0
2019-07-19 11:35:00,103.53,103.54,103.42,103.45,23684.0,92.7709,92.7799,92.6723,92.6992,23684.0
2019-07-19 11:40:00,103.42,103.49,103.34,103.43,27001.0,92.6723,92.7351,92.6007,92.6813,27001.0
2019-07-19 11:45:00,103.42,103.42,103.26,103.37,28943.0,92.6723,92.6723,92.529,92.6275,28943.0
2019-07-19 11:50:00,103.38,103.41,103.3,103.31,31533.0,92.6365,92.6634,92.5648,92.5738,31533.0
2019-07-19 11:55:00,103.31,103.34,103.29,103.33,24537.0,92.5738,92.6007,92.5558,92.5917,24537.0
2019-07-19 12:00:00,103.32,103.4,103.31,103.4,21215.0,92.5827,92.6544,92.5738,92.6544,21215.0
2019-07-19 12:05:00,103.4,103.55,103.38,103.54,24591.0,92.6544,92.7888,92.6365,92.7799,24591.0
2019-07-19 12:10:00,103.55,103.6,103.52,103.59,20558.0,92.7888,92.8336,92.7619,92.8247,20558.0
2019-07-19 12:15:00,103.59,103.71,103.58,103.58,26413.0,92.8247,92.9322,92.8157,92.8157,26413.0
2019-07-19 12:20:00,103.55,103.55,103.44,103.46,15137.0,92.7888,92.7888,92.6903,92.7082,15137.0
2019-07-19 12:25:00,103.47,103.61,103.45,103.55,16636.0,92.7171,92.8426,92.6992,92.7888,16636.0
2019-07-19 12:30:00,103.54,103.58,103.5,103.54,22447.0,92.7799,92.8157,92.744,92.7799,22447.0
2019-07-19 12:35:00,103.53,103.63,103.52,103.62,45249.0,92.7709,92.8605,92.7619,92.8516,45249.0
2019-07-19 12:40:00,103.61,103.61,103.46,103.48,30560.0,92.8426,92.8426,92.7082,92.7261,30560.0
2019-07-19 12:45:00,103.5,103.52,103.47,103.5,88773.0,92.744,92.7619,92.7171,92.744,88773.0
2019-07-19 12:50:00,103.5,103.65,103.48,103.56,30976.0,92.744,92.8784,92.7261,92.7978,30976.0
2019-07-19 12:55:00,103.55,103.62,103.52,103.61,25084.0,92.7888,92.8516,92.7619,92.8426,25084.0
2019-07-19 13:00:00,103.6,103.64,103.49,103.49,21795.0,92.8336,92.8695,92.7351,92.7351,21795.0
2019-07-19 13:05:00,103.49,103.54,103.48,103.52,21576.0,92.7351,92.7799,92.7261,92.7619,21576.0
2019-07-19 13:10:00,103.52,103.6,103.5,103.52,18195.0,92.7619,92.8336,92.744,92.7619,18195.0
2019-07-19 13:15:00,103.51,103.54,103.45,103.46,15287.0,92.753,92.7799,92.6992,92.7082,15287.0
2019-07-19 13:20:00,103.45,103.55,103.43,103.52,14026.0,92.6992,92.7888,92.6813,92.7619,14026.0
2019-07-19 13:25:00,103.53,103.59,103.5,103.51,21351.0,92.7709,92.8247,92.744,92.753,21351.0
2019-07-19 13:30:00,103.51,103.55,103.44,103.53,18168.0,92.753,92.7888,92.6903,92.7709,18168.0
2019-07-19 13:35:00,103.52,103.54,103.49,103.52,14476.0,92.7619,92.7799,92.7351,92.7619,14476.0
2019-07-19 13:40:00,103.51,103.53,103.43,103.51,21882.0,92.753,92.7709,92.6813,92.753,21882.0
2019-07-19 13:45:00,103.51,103.52,103.45,103.5,10026.0,92.753,92.7619,92.6992,92.744,10026.0
2019-07-19 13:50:00,103.5,103.51,103.44,103.46,21430.0,92.744,92.753,92.6903,92.7082,21430.0
2019-07-19 13:55:00,103.46,103.47,103.37,103.47,19704.0,92.7082,92.7171,92.6275,92.7171,19704.0
2019-07-19 14:00:00,103.47,103.52,103.43,103.43,23275.0,92.7171,92.7619,92.6813,92.6813,23275.0
2019-07-19 14:05:00,103.44,103.48,103.39,103.4,17078.0,92.6903,92.7261,92.6455,92.6544,17078.0
2019-07-19 14:10:00,103.39,103.5,103.35,103.41,18433.0,92.6455,92.744,92.6096,92.6634,18433.0
2019-07-19 14:15:00,103.4,103.42,103.35,103.39,18215.0,92.6544,92.6723,92.6096,92.6455,18215.0
2019-07-19 14:20:00,103.39,103.48,103.39,103.41,17696.0,92.6455,92.7261,92.6455,92.6634,17696.0
2019-07-19 14:25:00,103.4,103.43,103.34,103.35,23638.0,92.6544,92.6813,92.6007,92.6096,23638.0
2019-07-19 14:30:00,103.36,103.44,103.32,103.36,35485.0,92.6186,92.6903,92.5827,92.6186,35485.0
2019-07-19 14:35:00,103.37,103.43,103.28,103.31,31465.0,92.6275,92.6813,92.5469,92.5738,31465.0
2019-07-19 14:40:00,103.34,103.41,103.33,103.34,21709.0,92.6007,92.6634,92.5917,92.6007,21709.0
2019-07-19 14:45:00,103.34,103.34,103.15,103.22,49073.0,92.6007,92.6007,92.4304,92.4931,49073.0
2019-07-19 14:50:00,103.21,103.25,103.19,103.2,28248.0,92.4842,92.52,92.4662,92.4752,28248.0
2019-07-19 14:55:00,103.2,103.24,103.18,103.21,22487.0,92.4752,92.511,92.4573,92.4842,22487.0
2019-07-19 15:00:00,103.21,103.22,103.08,103.09,46732.0,92.4842,92.4931,92.3677,92.3766,46732.0
2019-07-19 15:05:00,103.08,103.19,103.07,103.14,30881.0,92.3677,92.4662,92.3587,92.4214,30881.0
2019-07-19 15:10:00,103.14,103.15,103.1,103.14,39065.0,92.4214,92.4304,92.3856,92.4214,39065.0
2019-07-19 15:15:00,103.14,103.19,103.07,103.11,24681.0,92.4214,92.4662,92.3587,92.3946,24681.0
2019-07-19 15:20:00,103.12,103.14,102.98,103.13,50858.0,92.4035,92.4214,92.2781,92.4125,50858.0
2019-07-19 15:25:00,103.13,103.18,103.1,103.15,48020.0,92.4125,92.4573,92.3856,92.4304,48020.0
2019-07-19 15:30:00,103.15,103.19,103.01,103.03,78076.0,92.4304,92.4662,92.3049,92.3229,78076.0
2019-07-19 15:35:00,103.04,103.06,102.88,102.99,82724.0,92.3318,92.3498,92.1885,92.287,82724.0
2019-07-19 15:40:00,102.99,103.04,102.92,103.0,86578.0,92.287,92.3318,92.2243,92.296,86578.0
2019-07-19 15:45:00,103.0,103.0,102.71,102.73,89440.0,92.296,92.296,92.0361,92.054,89440.0
2019-07-19 15:50:00,102.75,102.8,102.69,102.77,114198.0,92.072,92.1168,92.0182,92.0899,114198.0
2019-07-19 15:55:00,102.77,102.78,102.47,102.51,369844.0,92.0899,92.0988,91.8211,91.8569,369844.0
2019-07-22 09:30:00,102.79,103.26,102.75,102.75,61592.0,92.1078,92.529,92.072,92.072,61592.0
2019-07-22 09:35:00,102.69,102.8,102.56,102.58,60187.0,92.0182,92.1168,91.9017,91.9196,60187.0
2019-07-22 09:40:00,102.56,102.83,102.52,102.83,36978.0,91.9017,92.1437,91.8659,92.1437,36978.0
2019-07-22 09:45:00,102.81,102.96,102.79,102.96,38227.0,92.1257,92.2601,92.1078,92.2601,38227.0
2019-07-22 09:50:00,102.96,103.01,102.74,102.81,70499.0,92.2601,92.3049,92.063,92.1257,70499.0
2019-07-22 09:55:00,102.78,102.8,102.69,102.77,31984.0,92.0988,92.1168,92.0182,92.0899,31984.0
2019-07-22 10:00:00,102.75,102.79,102.66,102.66,47725.0,92.072,92.1078,91.9913,91.9913,47725.0
2019-07-22 10:05:00,102.64,102.65,102.55,102.6,31046.0,91.9734,91.9824,91.8928,91.9376,31046.0
2019-07-22 10:10:00,102.58,102.61,102.45,102.49,50082.0,91.9196,91.9465,91.8031,91.839,50082.0
2019-07-22 10:15:00,102.5,102.58,102.39,102.4,35120.0,91.8479,91.9196,91.7494,91.7583,35120.0
2019-07-22 10:20:00,102.39,102.5,102.29,102.3,55225.0,91.7494,91.8479,91.6598,91.6687,55225.0
2019-07-22 10:25:00,102.3,102.41,102.28,102.41,49285.0,91.6687,91.7673,91.6508,91.7673,49285.0
2019-07-22 10:30:00,102.42,102.46,102.28,102.28,33030.0,91.7763,91.8121,91.6508,91.6508,33030.0
2019-07-22 10:35:00,102.25,102.44,102.22,102.42,63385.0,91.6239,91.7942,91.597,91.7763,63385.0
2019-07-22 10:40:00,102.42,102.43,102.12,102.18,42149.0,91.7763,91.7852,91.5074,91.5612,42149.0
2019-07-22 10:45:00,102.18,102.18,101.96,102.11,58492.0,91.5612,91.5612,91.3641,91.4985,58492.0
2019-07-22 10:50:00,102.09,102.16,101.99,102.0,76527.0,91.4806,91.5433,91.3909,91.3999,76527.0
2019-07-22 10:55:00,102.01,102.13,101.97,102.09,85180.0,91.4089,91.5164,91.373,91.4806,85180.0
2019-07-22 11:00:00,102.09,102.15,102.04,102.04,40974.0,91.4806,91.5343,91.4358,91.4358,40974.0
2019-07-22 11:05:00,102.04,102.16,102.01,102.09,47035.0,91.4358,91.5433,91.4089,91.4806,47035.0
2019-07-22 11:10:00,102.09,102.2,102.08,102.19,42426.0,91.4806,91.5791,91.4716,91.5702,42426.0
2019-07-22 11:15:00,102.2,102.32,102.14,102.27,35499.0,91.5791,91.6867,91.5254,91.6418,35499.0
2019-07-22 11:20:00,102.28,102.32,102.21,102.22,33006.0,91.6508,91.6867,91.5881,91.597,33006.0
2019-07-22 11:25:00,102.21,102.32,102.21,102.25,29363.0,91.5881,91.6867,91.5881,91.6239,29363.0
2019-07-22 11:30:00,102.25,102.33,102.23,102.33,32080.0,91.6239,91.6956,91.606,91.6956,32080.0
2019-07-22 11:35:00,102.32,102.57,102.32,102.53,28042.0,91.6867,91.9107,91.6867,91.8748,28042.0
2019-07-22 11:40:00,102.52,102.65,102.51,102.65,39409.0,91.8659,91.9824,91.8569,91.9824,39409.0
2019-07-22 11:45:00,102.64,102.65,102.57,102.62,29708.0,91.9734,91.9824,91.9107,91.9555,29708.0
2019-07-22 11:50:00,102.61,102.63,102.54,102.6,28812.0,91.9465,91.9644,91.8838,91.9376,28812.0
2019-07-22 11:55:00,102.59,102.61,102.53,102.56,22019.0,91.9286,91.9465,91.8748,91.9017,22019.0
2019-07-22 12:00:00,102.56,102.57,102.43,102.5,24941.0,91.9017,91.9107,91.7852,91.8479,24941.0
2019-07-22 12:05:00,102.5,102.54,102.45,102.5,42562.0,91.8479,91.8838,91.8031,91.8479,42562.0
2019-07-22 12:10:00,102.5,102.59,102.43,102.58,37232.0,91.8479,91.9286,91.7852,91.9196,37232.0
2019-07-22 12:15:00,102.55,102.6,102.54,102.55,21836.0,91.8928,91.9376,91.8838,91.8928,21836.0
2019-07-22 12:20:00,102.55,102.62,102.51,102.61,43376.0,91.8928,91.9555,91.8569,91.9465,43376.0
2019-07-22 12:25:00,102.61,102.64,102.56,102.62,27364.0,91.9465,91.9734,91.9017,91.9555,27364.0
2019-07-22 12:30:00,102.63,102.64,102.52,102.55,21797.0,91.9644,91.9734,91.8659,91.8928,21797.0
2019-07-22 12:35:00,102.54,102.61,102.5,102.5,31817.0,91.8838,91.9465,91.8479,91.8479,31817.0
2019-07-22 12:40:00,102.5,102.63,102.48,102.62,41409.0,91.8479,91.9644,91.83,91.9555,41409.0
2019-07-22 12:45:00,102.63,102.64,102.57,102.62,35469.0,91.9644,91.9734,91.9107,91.9555,35469.0
2019-07-22 12:50:00,102.62,102.78,102.61,102.74,43978.0,91.9555,92.0988,91.9465,92.063,43978.0
2019-07-22 12:55:00,102.73,102.86,102.72,102.82,38427.0,92.054,92.1705,92.0451,92.1347,38427.0
2019-07-22 13:00:00,102.82,102.82,102.67,102.67,17890.0,92.1347,92.1347,92.0003,92.0003,17890.0
2019-07-22 13:05:00,102.67,102.76,102.67,102.7,35963.0,92.0003,92.0809,92.0003,92.0272,35963.0
2019-07-22 13:10:00,102.7,102.73,102.68,102.72,14713.0,92.0272,92.054,92.0092,92.0451,14713.0
2019-07-22 13:15:00,102.72,102.72,102.64,102.65,19616.0,92.0451,92.0451,91.9734,91.9824,19616.0
2019-07-22 13:20:00,102.65,102.68,102.59,102.65,19179.0,91.9824,92.0092,91.9286,91.9824,19179.0
2019-07-22 13:25:00,102.66,102.71,102.65,102.67,13215.0,91.9913,92.0361,91.9824,92.0003,13215.0
2019-07-22 13:30:00,102.66,102.72,102.64,102.65,19059.0,91.9913,92.0451,91.9734,91.9824,19059.0
2019-07-22 13:35:00,102.66,102.72,102.65,102.7,20512.0,91.9913,92.0451,91.9824,92.0272,20512.0
2019-07-22 13:40:00,102.7,102.73,102.68,102.72,41020.0,92.0272,92.054,92.0092,92.0451,41020.0
2019-07-22 13:45:00,102.71,102.8,102.71,102.75,21734.0,92.0361,92.1168,92.0361,92.072,21734.0
2019-07-22 13:50:00,102.74,102.81,102.73,102.73,15240.0,92.063,92.1257,92.054,92.054,15240.0
2019-07-22 13:55:00,102.74,102.81,102.73,102.81,23533.0,92.063,92.1257,92.054,92.1257,23533.0
2019-07-22 14:00:00,102.8,102.81,102.76,102.79,17116.0,92.1168,92.1257,92.0809,92.1078,17116.0
2019-07-22 14:05:00,102.79,102.81,102.69,102.69,22986.0,92.1078,92.1257,92.0182,92.0182,22986.0
2019-07-22 14:10:00,102.7,102.72,102.66,102.67,23803.0,92.0272,92.0451,91.9913,92.0003,23803.0
2019-07-22 14:15:00,102.67,102.71,102.64,102.66,23115.0,92.0003,92.0361,91.9734,91.9913,23115.0
2019-07-22 14:20:00,102.65,102.66,102.58,102.66,22944.0,91.9824,91.9913,91.9196,91.9913,22944.0
2019-07-22 14:25:00,102.65,102.65,102.57,102.58,23776.0,91.9824,91.9824,91.9107,91.9196,23776.0
2019-07-22 14:30:00,102.57,102.64,102.56,102.62,23091.0,91.9107,91.9734,91.9017,91.9555,23091.0
2019-07-22 14:35:00,102.62,102.62,102.53,102.57,21450.0,91.9555,91.9555,91.8748,91.9107,21450.0
2019-07-22 14:40:00,102.58,102.61,102.56,102.57,22078.0,91.9196,91.9465,91.9017,91.9107,22078.0
2019-07-22 14:45:00,102.57,102.63,102.56,102.59,43971.0,91.9107,91.9644,91.9017,91.9286,43971.0
2019-07-22 14:50:00,102.6,102.64,102.59,102.63,25607.0,91.9376,91.9734,91.9286,91.9644,25607.0
2019-07-22 14:55:00,102.61,102.66,102.51,102.52,55354.0,91.9465,91.9913,91.8569,91.8659,55354.0
2019-07-22 15:00:00,102.53,102.73,102.51,102.62,71881.0,91.8748,92.054,91.8569,91.9555,71881.0
2019-07-22 15:05:00,102.62,102.66,102.58,102.59,24180.0,91.9555,91.9913,91.9196,91.9286,24180.0
2019-07-22 15:10:00,102.58,102.61,102.52,102.57,36634.0,91.9196,91.9465,91.8659,91.9107,36634.0
2019-07-22 15:15:00,102.56,102.69,102.56,102.59,39240.0,91.9017,92.0182,91.9017,91.9286,39240.0
2019-07-22 15:20:00,102.6,102.66,102.51,102.59,39150.0,91.9376,91.9913,91.8569,91.9286,39150.0
2019-07-22 15:25:00,102.59,102.64,102.59,102.63,32677.0,91.9286,91.9734,91.9286,91.9644,32677.0
2019-07-22 15:30:00,102.62,102.62,102.54,102.56,39071.0,91.9555,91.9555,91.8838,91.9017,39071.0
2019-07-22 15:35:00,102.56,102.58,102.5,102.57,61118.0,91.9017,91.9196,91.8479,91.9107,61118.0
2019-07-22 15:40:00,102.58,102.62,102.55,102.56,52723.0,91.9196,91.9555,91.8928,91.9017,52723.0
2019-07-22 15:45:00,102.56,102.66,102.55,102.65,68376.0,91.9017,91.9913,91.8928,91.9824,68376.0
2019-07-22 15:50:00,102.64,102.66,102.55,102.56,80178.0,91.9734,91.9913,91.8928,91.9017,80178.0
2019-07-22 15:55:00,102.56,102.64,102.49,102.56,213921.0,91.9017,91.9734,91.839,91.9017,213921.0
2019-07-23 09:30:00,102.44,102.75,102.28,102.74,84098.0,92.2863,92.5655,92.1421,92.5565,84098.0
2019-07-23 09:35:00,102.71,103.08,102.71,103.08,120260.0,92.5295,92.8628,92.5295,92.8628,120260.0
2019-07-23 09:40:00,103.08,103.51,103.04,103.38,36899.0,92.8628,93.2502,92.8268,93.1331,36899.0
2019-07-23 09:45:00,103.34,103.35,102.97,103.18,89128.0,93.097,93.1061,92.7637,92.9529,89128.0
2019-07-23 09:50:00,103.18,103.18,102.96,102.98,47609.0,92.9529,92.9529,92.7547,92.7727,47609.0
2019-07-23 09:55:00,102.98,103.1,102.94,103.03,32409.0,92.7727,92.8808,92.7367,92.8178,32409.0
2019-07-23 10:00:00,103.02,103.32,102.8,103.28,109747.0,92.8088,93.079,92.6106,93.043,109747.0
2019-07-23 10:05:00,103.28,103.34,103.02,103.02,54515.0,93.043,93.097,92.8088,92.8088,54515.0
2019-07-23 10:10:00,103.03,103.1,102.98,103.07,28987.0,92.8178,92.8808,92.7727,92.8538,28987.0
2019-07-23 10:15:00,103.08,103.17,103.0,103.1,24391.0,92.8628,92.9439,92.7907,92.8808,24391.0
2019-07-23 10:20:00,103.09,103.15,102.97,103.15,61823.0,92.8718,92.9259,92.7637,92.9259,61823.0
2019-07-23 10:25:00,103.15,103.22,103.07,103.07,31035.0,92.9259,92.9889,92.8538,92.8538,31035.0
2019-07-23 10:30:00,103.06,103.1,103.0,103.01,39444.0,92.8448,92.8808,92.7907,92.7998,39444.0
2019-07-23 10:35:00,103.02,103.22,102.98,103.02,29825.0,92.8088,92.9889,92.7727,92.8088,29825.0
2019-07-23 10:40:00,103.02,103.16,102.99,103.11,28170.0,92.8088,92.9349,92.7817,92.8898,28170.0
2019-07-23 10:45:00,103.1,103.13,102.98,102.99,67376.0,92.8808,92.9079,92.7727,92.7817,67376.0
2019-07-23 10:50:00,102.98,103.08,102.92,103.06,60401.0,92.7727,92.8628,92.7187,92.8448,60401.0
2019-07-23 10:55:00,103.04,103.09,102.99,103.03,23363.0,92.8268,92.8718,92.7817,92.8178,23363.0
2019-07-23 11:00:00,103.02,103.04,102.79,102.8,119944.0,92.8088,92.8268,92.6016,92.6106,119944.0
2019-07-23 11:05:00,102.8,102.86,102.76,102.8,15163.0,92.6106,92.6646,92.5745,92.6106,15163.0
2019-07-23 11:10:00,102.78,102.86,102.76,102.86,15547.0,92.5926,92.6646,92.5745,92.6646,15547.0
2019-07-23 11:15:00,102.88,102.89,102.82,102.84,19338.0,92.6826,92.6917,92.6286,92.6466,19338.0
2019-07-23 11:20:00,102.83,102.85,102.78,102.83,52722.0,92.6376,92.6556,92.5926,92.6376,52722.0
2019-07-23 11:25:00,102.82,102.82,102.7,102.79,23280.0,92.6286,92.6286,92.5205,92.6016,23280.0
2019-07-23 11:30:00,102.79,102.81,102.74,102.78,12725.0,92.6016,92.6196,92.5565,92.5926,12725.0
2019-07-23 11:35:00,102.78,103.06,102.75,103.02,111406.0,92.5926,92.8448,92.5655,92.8088,111406.0
2019-07-23 11:40:00,103.02,103.06,102.98,103.06,13092.0,92.8088,92.8448,92.7727,92.8448,13092.0
2019-07-23 11:45:00,103.07,103.09,102.97,102.99,19524.0,92.8538,92.8718,92.7637,92.7817,19524.0
2019-07-23 11:50:00,102.99,103.11,102.96,103.08,11247.0,92.7817,92.8898,92.7547,92.8628,11247.0
2019-07-23 11:55:00,103.07,103.11,103.01,103.08,16901.0,92.8538,92.8898,92.7998,92.8628,16901.0
2019-07-23 12:00:00,103.08,103.12,103.05,103.09,17781.0,92.8628,92.8989,92.8358,92.8718,17781.0
2019-07-23 12:05:00,103.08,103.17,103.06,103.14,11170.0,92.8628,92.9439,92.8448,92.9169,11170.0
2019-07-23 12:10:00,103.15,103.21,103.11,103.13,13382.0,92.9259,92.9799,92.8898,92.9079,13382.0
2019-07-23 12:15:00,103.13,103.15,103.04,103.04,18729.0,92.9079,92.9259,92.8268,92.8268,18729.0
2019-07-23 12:20:00,103.03,103.05,102.97,102.97,14298.0,92.8178,92.8358,92.7637,92.7637,14298.0
2019-07-23 12:25:00,102.97,102.99,102.85,102.86,29225.0,92.7637,92.7817,92.6556,92.6646,29225.0
2019-07-23 12:30:00,102.86,102.95,102.85,102.89,18309.0,92.6646,92.7457,92.6556,92.6917,18309.0
2019-07-23 12:35:00,102.89,102.96,102.86,102.89,13050.0,92.6917,92.7547,92.6646,92.6917,13050.0
2019-07-23 12:40:00,102.89,102.89,102.8,102.88,15248.0,92.6917,92.6917,92.6106,92.6826,15248.0
2019-07-23 12:45:00,102.87,102.87,102.75,102.8,18228.0,92.6736,92.6736,92.5655,92.6106,18228.0
2019-07-23 12:50:00,102.8,102.83,102.76,102.81,12206.0,92.6106,92.6376,92.5745,92.6196,12206.0
2019-07-23 12:55:00,102.81,102.97,102.79,102.9,16029.0,92.6196,92.7637,92.6016,92.7007,16029.0
2019-07-23 13:00:00,102.9,102.9,102.8,102.81,12977.0,92.7007,92.7007,92.6106,92.6196,12977.0
2019-07-23 13:05:00,102.81,102.84,102.75,102.78,12210.0,92.6196,92.6466,92.5655,92.5926,12210.0
2019-07-23 13:10:00,102.77,102.79,102.73,102.78,27346.0,92.5835,92.6016,92.5475,92.5926,27346.0
2019-07-23 13:15:00,102.79,102.8,102.71,102.77,16329.0,92.6016,92.6106,92.5295,92.5835,16329.0
2019-07-23 13:20:00,102.77,102.83,102.73,102.81,17015.0,92.5835,92.6376,92.5475,92.6196,17015.0
2019-07-23 13:25:00,102.82,102.85,102.77,102.79,13634.0,92.6286,92.6556,92.5835,92.6016,13634.0
2019-07-23 13:30:00,102.79,102.85,102.77,102.84,13900.0,92.6016,92.6556,92.5835,92.6466,13900.0
2019-07-23 13:35:00,102.83,102.86,102.77,102.83,14082.0,92.6376,92.6646,92.5835,92.6376,14082.0
2019-07-23 13:40:00,102.82,103.1,102.81,102.96,25233.0,92.6286,92.8808,92.6196,92.7547,25233.0
2019-07-23 13:45:00,102.95,102.99,102.87,102.9,36921.0,92.7457,92.7817,92.6736,92.7007,36921.0
2019-07-23 13:50:00,102.93,102.93,102.85,102.87,20236.0,92.7277,92.7277,92.6556,92.6736,20236.0
2019-07-23 13:55:00,102.88,103.05,102.88,102.96,31891.0,92.6826,92.8358,92.6826,92.7547,31891.0
2019-07-23 14:00:00,102.94,102.98,102.76,102.79,44587.0,92.7367,92.7727,92.5745,92.6016,44587.0
2019-07-23 14:05:00,102.79,102.82,102.74,102.75,65854.0,92.6016,92.6286,92.5565,92.5655,65854.0
2019-07-23 14:10:00,102.75,102.89,102.74,102.87,35660.0,92.5655,92.6917,92.5565,92.6736,35660.0
2019-07-23 14:15:00,102.88,102.89,102.8,102.86,17281.0,92.6826,92.6917,92.6106,92.6646,17281.0
2019-07-23 14:20:00,102.86,102.89,102.83,102.85,32966.0,92.6646,92.6917,92.6376,92.6556,32966.0
2019-07-23 14:25:00,102.86,102.86,102.74,102.74,68124.0,92.6646,92.6646,92.5565,92.5565,68124.0
2019-07-23 14:30:00,102.74,102.77,102.65,102.69,38031.0,92.5565,92.5835,92.4754,92.5115,38031.0
2019-07-23 14:35:00,102.69,102.72,102.64,102.67,24887.0,92.5115,92.5385,92.4664,92.4935,24887.0
2019-07-23 14:40:00,102.67,102.69,102.6,102.67,36991.0,92.4935,92.5115,92.4304,92.4935,36991.0
2019-07-23 14:45:00,102.67,102.71,102.65,102.67,30770.0,92.4935,92.5295,92.4754,92.4935,30770.0
2019-07-23 14:50:00,102.68,102.76,102.67,102.73,29604.0,92.5025,92.5745,92.4935,92.5475,29604.0
2019-07-23 14:55:00,102.74,102.76,102.69,102.73,25357.0,92.5565,92.5745,92.5115,92.5475,25357.0
2019-07-23 15:00:00,102.73,102.76,102.7,102.72,51258.0,92.5475,92.5745,92.5205,92.5385,51258.0
2019-07-23 15:05:00,102.71,102.89,102.71,102.81,58269.0,92.5295,92.6917,92.5295,92.6196,58269.0
2019-07-23 15:10:00,102.81,102.89,102.81,102.88,21347.0,92.6196,92.6917,92.6196,92.6826,21347.0
2019-07-23 15:15:00,102.88,102.96,102.86,102.9,33197.0,92.6826,92.7547,92.6646,92.7007,33197.0
2019-07-23 15:20:00,102.89,102.97,102.89,102.97,23282.0,92.6917,92.7637,92.6917,92.7637,23282.0
2019-07-23 15:25:00,102.97,102.97,102.91,102.91,48123.0,92.7637,92.7637,92.7097,92.7097,48123.0
2019-07-23 15:30:00,102.91,102.93,102.85,102.88,72004.0,92.7097,92.7277,92.6556,92.6826,72004.0
2019-07-23 15:35:00,102.87,102.89,102.78,102.79,240365.0,92.6736,92.6917,92.5926,92.6016,240365.0
2019-07-23 15:40:00,102.79,102.82,102.63,102.65,197989.0,92.6016,92.6286,92.4574,92.4754,197989.0
2019-07-23 15:45:00,102.65,102.73,102.63,102.66,111300.0,92.4754,92.5475,92.4574,92.4845,111300.0
2019-07-23 15:50:00,102.65,102.7,102.52,102.58,150135.0,92.4754,92.5205,92.3583,92.4124,150135.0
2019-07-23 15:55:00,102.58,102.68,102.51,102.62,305320.0,92.4124,92.5025,92.3493,92.4484,305320.0
2019-07-24 09:30:00,102.45,103.42,102.45,103.29,60334.0,92.2953,93.1691,92.2953,93.052,60334.0
2019-07-24 09:35:00,103.26,103.92,103.26,103.83,36019.0,93.025,93.6196,93.025,93.5385,36019.0
2019-07-24 09:40:00,103.85,103.99,103.35,103.48,49849.0,93.5565,93.6826,93.1061,93.2232,49849.0
2019-07-24 09:45:00,103.47,103.55,103.29,103.31,41968.0,93.2142,93.2862,93.052,93.07,41968.0
2019-07-24 09:50:00,103.33,103.39,103.19,103.26,28043.0,93.088,93.1421,92.9619,93.025,28043.0
2019-07-24 09:55:00,103.23,103.32,103.14,103.18,30114.0,92.998,93.079,92.9169,92.9529,30114.0
2019-07-24 10:00:00,103.17,103.2,102.93,103.08,81942.0,92.9439,92.9709,92.7277,92.8628,81942.0
2019-07-24 10:05:00,103.08,103.15,103.01,103.07,72354.0,92.8628,92.9259,92.7998,92.8538,72354.0
2019-07-24 10:10:00,103.07,103.1,102.94,102.98,47819.0,92.8538,92.8808,92.7367,92.7727,47819.0
2019-07-24 10:15:00,102.99,103.04,102.87,102.92,43701.0,92.7817,92.8268,92.6736,92.7187,43701.0
2019-07-24 10:20:00,102.92,103.03,102.9,102.95,48139.0,92.7187,92.8178,92.7007,92.7457,48139.0
2019-07-24 10:25:00,102.96,103.04,102.77,102.78,49845.0,92.7547,92.8268,92.5835,92.5926,49845.0
2019-07-24 10:30:00,102.79,102.99,102.79,102.89,49294.0,92.6016,92.7817,92.6016,92.6917,49294.0
2019-07-24 10:35:00,102.9,103.01,102.85,102.99,34227.0,92.7007,92.7998,92.6556,92.7817,34227.0
2019-07-24 10:40:00,103.01,103.01,102.82,102.91,47036.0,92.7998,92.7998,92.6286,92.7097,47036.0
2019-07-24 10:45:00,102.93,102.96,102.73,102.76,48770.0,92.7277,92.7547,92.5475,92.5745,48770.0
2019-07-24 10:50:00,102.76,102.79,102.65,102.76,40592.0,92.5745,92.6016,92.4754,92.5745,40592.0
2019-07-24 10:55:00,102.77,102.92,102.73,102.85,81150.0,92.5835,92.7187,92.5475,92.6556,81150.0
2019-07-24 11:00:00,102.85,102.9,102.68,102.82,73057.0,92.6556,92.7007,92.5025,92.6286,73057.0
2019-07-24 11:05:00,102.83,102.9,102.78,102.87,51742.0,92.6376,92.7007,92.5926,92.6736,51742.0
2019-07-24 11:10:00,102.87,102.88,102.79,102.81,55203.0,92.6736,92.6826,92.6016,92.6196,55203.0
2019-07-24 11:15:00,102.81,102.85,102.76,102.85,25225.0,92.6196,92.6556,92.5745,92.6556,25225.0
2019-07-24 11:20:00,102.88,102.91,102.73,102.73,44197.0,92.6826,92.7097,92.5475,92.5475,44197.0
2019-07-24 11:25:00,102.75,102.84,102.74,102.8,25100.0,92.5655,92.6466,92.5565,92.6106,25100.0
2019-07-24 11:30:00,102.79,102.81,102.73,102.75,44493.0,92.6016,92.6196,92.5475,92.5655,44493.0
2019-07-24 11:35:00,102.75,102.83,102.73,102.77,36380.0,92.5655,92.6376,92.5475,92.5835,36380.0
2019-07-24 11:40:00,102.75,102.79,102.68,102.69,26148.0,92.5655,92.6016,92.5025,92.5115,26148.0
2019-07-24 11:45:00,102.71,102.81,102.71,102.78,22632.0,92.5295,92.6196,92.5295,92.5926,22632.0
2019-07-24 11:50:00,102.79,102.81,102.77,102.78,29342.0,92.6016,92.6196,92.5835,92.5926,29342.0
2019-07-24 11:55:00,102.79,102.82,102.74,102.75,20153.0,92.6016,92.6286,92.5565,92.5655,20153.0
2019-07-24 12:00:00,102.75,102.78,102.68,102.75,27092.0,92.5655,92.5926,92.5025,92.5655,27092.0
2019-07-24 12:05:00,102.76,102.81,102.73,102.81,19297.0,92.5745,92.6196,92.5475,92.6196,19297.0
2019-07-24 12:10:00,102.8,102.83,102.75,102.78,30482.0,92.6106,92.6376,92.5655,92.5926,30482.0
2019-07-24 12:15:00,102.78,102.81,102.73,102.78,28541.0,92.5926,92.6196,92.5475,92.5926,28541.0
2019-07-24 12:20:00,102.8,102.81,102.72,102.8,23953.0,92.6106,92.6196,92.5385,92.6106,23953.0
2019-07-24 12:25:00,102.79,102.83,102.77,102.79,29273.0,92.6016,92.6376,92.5835,92.6016,29273.0
2019-07-24 12:30:00,102.79,102.87,102.79,102.83,40750.0,92.6016,92.6736,92.6016,92.6376,40750.0
2019-07-24 12:35:00,102.84,102.86,102.82,102.84,18920.0,92.6466,92.6646,92.6286,92.6466,18920.0
2019-07-24 12:40:00,102.85,102.87,102.82,102.86,33689.0,92.6556,92.6736,92.6286,92.6646,33689.0
2019-07-24 12:45:00,102.86,102.9,102.84,102.86,38180.0,92.6646,92.7007,92.6466,92.6646,38180.0
2019-07-24 12:50:00,102.86,102.87,102.82,102.84,26560.0,92.6646,92.6736,92.6286,92.6466,26560.0
2019-07-24 12:55:00,102.85,102.88,102.81,102.84,34176.0,92.6556,92.6826,92.6196,92.6466,34176.0
2019-07-24 13:00:00,102.85,102.86,102.8,102.82,35938.0,92.6556,92.6646,92.6106,92.6286,35938.0
2019-07-24 13:05:00,102.82,102.89,102.8,102.89,26997.0,92.6286,92.6917,92.6106,92.6917,26997.0
2019-07-24 13:10:00,102.88,102.89,102.83,102.83,25475.0,92.6826,92.6917,92.6376,92.6376,25475.0
2019-07-24 13:15:00,102.82,102.82,102.72,102.77,19388.0,92.6286,92.6286,92.5385,92.5835,19388.0
2019-07-24 13:20:00,102.77,102.82,102.77,102.8,23738.0,92.5835,92.6286,92.5835,92.6106,23738.0
2019-07-24 13:25:00,102.8,102.82,102.77,102.78,23116.0,92.6106,92.6286,92.5835,92.5926,23116.0
2019-07-24 13:30:00,102.79,102.82,102.77,102.81,22757.0,92.6016,92.6286,92.5835,92.6196,22757.0
2019-07-24 13:35:00,102.81,102.83,102.77,102.81,26659.0,92.6196,92.6376,92.5835,92.6196,26659.0
2019-07-24 13:40:00,102.81,102.81,102.7,102.71,24777.0,92.6196,92.6196,92.5205,92.5295,24777.0
2019-07-24 13:45:00,102.7,102.71,102.65,102.71,36305.0,92.5205,92.5295,92.4754,92.5295,36305.0
2019-07-24 13:50:00,102.73,102.79,102.71,102.73,32836.0,92.5475,92.6016,92.5295,92.5475,32836.0
2019-07-24 13:55:00,102.71,102.75,102.68,102.74,28899.0,92.5295,92.5655,92.5025,92.5565,28899.0
2019-07-24 14:00:00,102.73,102.77,102.7,102.75,45119.0,92.5475,92.5835,92.5205,92.5655,45119.0
2019-07-24 14:05:00,102.76,102.76,102.67,102.71,27231.0,92.5745,92.5745,92.4935,92.5295,27231.0
2019-07-24 14:10:00,102.71,102.71,102.62,102.65,29319.0,92.5295,92.5295,92.4484,92.4754,29319.0
2019-07-24 14:15:00,102.66,102.75,102.64,102.72,29750.0,92.4845,92.5655,92.4664,92.5385,29750.0
2019-07-24 14:20:00,102.73,102.77,102.65,102.66,44969.0,92.5475,92.5835,92.4754,92.4845,44969.0
2019-07-24 14:25:00,102.67,102.72,102.63,102.68,76026.0,92.4935,92.5385,92.4574,92.5025,76026.0
2019-07-24 14:30:00,102.68,102.72,102.57,102.64,86701.0,92.5025,92.5385,92.4034,92.4664,86701.0
2019-07-24 14:35:00,102.65,102.67,102.59,102.64,75996.0,92.4754,92.4935,92.4214,92.4664,75996.0
2019-07-24 14:40:00,102.65,102.68,102.61,102.64,50973.0,92.4754,92.5025,92.4394,92.4664,50973.0
2019-07-24 14:45:00,102.65,102.68,102.44,102.44,105627.0,92.4754,92.5025,92.2863,92.2863,105627.0
2019-07-24 14:50:00,102.44,102.51,102.41,102.48,87204.0,92.2863,92.3493,92.2592,92.3223,87204.0
2019-07-24 14:55:00,102.49,102.52,102.44,102.45,53810.0,92.3313,92.3583,92.2863,92.2953,53810.0
2019-07-24 15:00:00,102.46,102.48,102.23,102.23,86933.0,92.3043,92.3223,92.0971,92.0971,86933.0
2019-07-24 15:05:00,102.25,102.4,102.22,102.3,87715.0,92.1151,92.2502,92.0881,92.1601,87715.0
2019-07-24 15:10:00,102.29,102.35,102.23,102.25,88050.0,92.1511,92.2052,92.0971,92.1151,88050.0
2019-07-24 15:15:00,102.25,102.31,102.24,102.28,58607.0,92.1151,92.1691,92.1061,92.1421,58607.0
2019-07-24 15:20:00,102.27,102.44,102.23,102.4,91702.0,92.1331,92.2863,92.0971,92.2502,91702.0
2019-07-24 15:25:00,102.4,102.49,102.4,102.46,95001.0,92.2502,92.3313,92.2502,92.3043,95001.0
2019-07-24 15:30:00,102.46,102.67,102.41,102.63,88070.0,92.3043,92.4935,92.2592,92.4574,88070.0
2019-07-24 15:35:00,102.64,102.74,102.49,102.54,111794.0,92.4664,92.5565,92.3313,92.3763,111794.0
2019-07-24 15:40:00,102.55,102.63,102.46,102.52,111920.0,92.3854,92.4574,92.3043,92.3583,111920.0
2019-07-24 15:45:00,102.53,102.75,102.52,102.68,151692.0,92.3673,92.5655,92.3583,92.5025,151692.0
2019-07-24 15:50:00,102.67,102.85,102.67,102.81,101078.0,92.4935,92.6556,92.4935,92.6196,101078.0
2019-07-24 15:55:00,102.81,102.85,102.67,102.78,637892.0,92.6196,92.6556,92.4935,92.5926,637892.0
2019-07-25 09:30:00,102.47,102.47,102.47,102.47,746.0,92.3133,92.3133,92.3133,92.3133,746.0
2019-07-25 09:35:00,102.54,103.47,102.47,103.27,188752.0,92.3763,93.2142,92.3133,93.034,188752.0
2019-07-25 09:40:00,103.26,103.32,102.85,102.88,36939.0,93.025,93.079,92.6556,92.6826,36939.0
2019-07-25 09:45:00,102.9,102.95,102.69,102.78,46150.0,92.7007,92.7457,92.5115,92.5926,46150.0
2019-07-25 09:50:00,102.77,102.77,102.61,102.73,37290.0,92.5835,92.5835,92.4394,92.5475,37290.0
2019-07-25 09:55:00,102.73,102.81,102.56,102.8,34001.0,92.5475,92.6196,92.3944,92.6106,34001.0
2019-07-25 10:00:00,102.81,102.85,102.71,102.84,43506.0,92.6196,92.6556,92.5295,92.6466,43506.0
2019-07-25 10:05:00,102.84,102.95,102.7,102.73,62475.0,92.6466,92.7457,92.5205,92.5475,62475.0
2019-07-25 10:10:00,102.75,102.85,102.66,102.68,39274.0,92.5655,92.6556,92.4845,92.5025,39274.0
2019-07-25 10:15:00,102.69,102.77,102.6,102.67,31604.0,92.5115,92.5835,92.4304,92.4935,31604.0
2019-07-25 10:20:00,102.66,102.68,102.46,102.52,26624.0,92.4845,92.5025,92.3043,92.3583,26624.0
2019-07-25 10:25:00,102.52,102.58,102.43,102.57,28086.0,92.3583,92.4124,92.2772,92.4034,28086.0
2019-07-25 10:30:00,102.58,102.61,102.48,102.56,22174.0,92.4124,92.4394,92.3223,92.3944,22174.0
2019-07-25 10:35:00,102.56,102.64,102.46,102.54,28745.0,92.3944,92.4664,92.3043,92.3763,28745.0
2019-07-25 10:40:00,102.55,102.58,102.38,102.49,23197.0,92.3854,92.4124,92.2322,92.3313,23197.0
2019-07-25 10:45:00,102.5,102.77,102.47,102.74,117388.0,92.3403,92.5835,92.3133,92.5565,117388.0
2019-07-25 10:50:00,102.75,102.78,102.58,102.77,49639.0,92.5655,92.5926,92.4124,92.5835,49639.0
2019-07-25 10:55:00,102.82,102.84,102.66,102.72,25773.0,92.6286,92.6466,92.4845,92.5385,25773.0
2019-07-25 11:00:00,102.72,102.82,102.7,102.77,35352.0,92.5385,92.6286,92.5205,92.5835,35352.0
2019-07-25 11:05:00,102.77,102.97,102.77,102.95,208630.0,92.5835,92.7637,92.5835,92.7457,208630.0
2019-07-25 11:10:00,102.95,103.05,102.83,102.87,40171.0,92.7457,92.8358,92.6376,92.6736,40171.0
2019-07-25 11:15:00,102.89,102.89,102.73,102.74,36112.0,92.6917,92.6917,92.5475,92.5565,36112.0
2019-07-25 11:20:00,102.73,102.77,102.59,102.59,29895.0,92.5475,92.5835,92.4214,92.4214,29895.0
2019-07-25 11:25:00,102.58,102.69,102.53,102.67,49908.0,92.4124,92.5115,92.3673,92.4935,49908.0
2019-07-25 11:30:00,102.66,102.67,102.56,102.62,35746.0,92.4845,92.4935,92.3944,92.4484,35746.0
2019-07-25 11:35:00,102.61,102.66,102.56,102.62,24891.0,92.4394,92.4845,92.3944,92.4484,24891.0
2019-07-25 11:40:00,102.62,102.69,102.45,102.45,24918.0,92.4484,92.5115,92.2953,92.2953,24918.0
2019-07-25 11:45:00,102.46,102.47,102.35,102.39,23483.0,92.3043,92.3133,92.2052,92.2412,23483.0
2019-07-25 11:50:00,102.4,102.49,102.36,102.44,20823.0,92.2502,92.3313,92.2142,92.2863,20823.0
2019-07-25 11:55:00,102.44,102.49,102.38,102.41,19675.0,92.2863,92.3313,92.2322,92.2592,19675.0
2019-07-25 12:00:00,102.41,102.41,102.27,102.27,18520.0,92.2592,92.2592,92.1331,92.1331,18520.0
2019-07-25 12:05:00,102.28,102.35,102.14,102.15,35044.0,92.1421,92.2052,92.016,92.025,35044.0
2019-07-25 12:10:00,102.14,102.21,102.14,102.17,22038.0,92.016,92.0791,92.016,92.043,22038.0
2019-07-25 12:15:00,102.16,102.33,102.16,102.32,30295.0,92.034,92.1872,92.034,92.1782,30295.0
2019-07-25 12:20:00,102.33,102.37,102.28,102.29,19938.0,92.1872,92.2232,92.1421,92.1511,19938.0
2019-07-25 12:25:00,102.29,102.39,102.26,102.26,24843.0,92.1511,92.2412,92.1241,92.1241,24843.0
2019-07-25 12:30:00,102.25,102.26,102.13,102.13,27645.0,92.1151,92.1241,92.007,92.007,27645.0
2019-07-25 12:35:00,102.13,102.21,102.07,102.07,41596.0,92.007,92.0791,91.9529,91.9529,41596.0
2019-07-25 12:40:00,102.05,102.11,101.97,102.1,32096.0,91.9349,91.989,91.8628,91.98,32096.0
2019-07-25 12:45:00,102.08,102.2,102.08,102.13,19677.0,91.9619,92.07,91.9619,92.007,19677.0
2019-07-25 12:50:00,102.15,102.19,102.09,102.18,21174.0,92.025,92.061,91.9709,92.052,21174.0
2019-07-25 12:55:00,102.18,102.25,102.17,102.21,18149.0,92.052,92.1151,92.043,92.0791,18149.0
2019-07-25 13:00:00,102.2,102.2,102.13,102.13,25452.0,92.07,92.07,92.007,92.007,25452.0
2019-07-25 13:05:00,102.13,102.24,102.1,102.18,24748.0,92.007,92.1061,91.98,92.052,24748.0
2019-07-25 13:10:00,102.15,102.2,102.12,102.17,17676.0,92.025,92.07,91.998,92.043,17676.0
2019-07-25 13:15:00,102.18,102.23,102.14,102.14,24315.0,92.052,92.0971,92.016,92.016,24315.0
2019-07-25 13:20:00,102.13,102.13,102.03,102.04,15794.0,92.007,92.007,91.9169,91.9259,15794.0
2019-07-25 13:25:00,102.04,102.12,102.02,102.11,27596.0,91.9259,91.998,91.9079,91.989,27596.0
2019-07-25 13:30:00,102.11,102.17,102.09,102.17,37228.0,91.989,92.043,91.9709,92.043,37228.0
2019-07-25 13:35:00,102.17,102.23,102.13,102.15,22555.0,92.043,92.0971,92.007,92.025,22555.0
2019-07-25 13:40:00,102.16,102.3,102.16,102.21,22653.0,92.034,92.1601,92.034,92.0791,22653.0
2019-07-25 13:45:00,102.21,102.27,102.21,102.22,26799.0,92.0791,92.1331,92.0791,92.0881,26799.0
2019-07-25 13:50:00,102.23,102.24,102.15,102.18,19949.0,92.0971,92.1061,92.025,92.052,19949.0
2019-07-25 13:55:00,102.18,102.2,102.12,102.12,24738.0,92.052,92.07,91.998,91.998,24738.0
2019-07-25 14:00:00,102.12,102.34,102.12,102.28,23114.0,91.998,92.1962,91.998,92.1421,23114.0
2019-07-25 14:05:00,102.29,102.31,102.24,102.27,25748.0,92.1511,92.1691,92.1061,92.1331,25748.0
2019-07-25 14:10:00,102.28,102.39,102.24,102.33,34250.0,92.1421,92.2412,92.1061,92.1872,34250.0
2019-07-25 14:15:00,102.32,102.35,102.25,102.25,24533.0,92.1782,92.2052,92.1151,92.1151,24533.0
2019-07-25 14:20:00,102.25,102.32,102.25,102.26,25558.0,92.1151,92.1782,92.1151,92.1241,25558.0
2019-07-25 14:25:00,102.27,102.29,102.21,102.24,28568.0,92.1331,92.1511,92.0791,92.1061,28568.0
2019-07-25 14:30:00,102.25,102.26,102.19,102.25,28397.0,92.1151,92.1241,92.061,92.1151,28397.0
2019-07-25 14:35:00,102.24,102.29,102.15,102.15,40254.0,92.1061,92.1511,92.025,92.025,40254.0
2019-07-25 14:40:00,102.15,102.23,102.14,102.22,34476.0,92.025,92.0971,92.016,92.0881,34476.0
2019-07-25 14:45:00,102.22,102.23,102.09,102.11,29097.0,92.0881,92.0971,91.9709,91.989,29097.0
2019-07-25 14:50:00,102.11,102.16,102.02,102.02,25003.0,91.989,92.034,91.9079,91.9079,25003.0
2019-07-25 14:55:00,102.02,102.11,101.99,102.06,39313.0,91.9079,91.989,91.8809,91.9439,39313.0
2019-07-25 15:00:00,102.05,102.16,102.03,102.08,30550.0,91.9349,92.034,91.9169,91.9619,30550.0
2019-07-25 15:05:00,102.07,102.1,102.04,102.1,29521.0,91.9529,91.98,91.9259,91.98,29521.0
2019-07-25 15:10:00,102.08,102.13,102.04,102.07,29568.0,91.9619,92.007,91.9259,91.9529,29568.0
2019-07-25 15:15:00,102.07,102.22,102.03,102.22,49234.0,91.9529,92.0881,91.9169,92.0881,49234.0
2019-07-25 15:20:00,102.21,102.38,102.2,102.37,54580.0,92.0791,92.2322,92.07,92.2232,54580.0
2019-07-25 15:25:00,102.37,102.49,102.36,102.42,60394.0,92.2232,92.3313,92.2142,92.2682,60394.0
2019-07-25 15:30:00,102.39,102.4,102.28,102.29,32810.0,92.2412,92.2502,92.1421,92.1511,32810.0
2019-07-25 15:35:00,102.28,102.3,102.2,102.22,47257.0,92.1421,92.1601,92.07,92.0881,47257.0
2019-07-25 15:40:00,102.22,102.28,102.19,102.2,72430.0,92.0881,92.1421,92.061,92.07,72430.0
2019-07-25 15:45:00,102.21,102.26,102.16,102.19,75565.0,92.0791,92.1241,92.034,92.061,75565.0
2019-07-25 15:50:00,102.19,102.22,102.09,102.09,110454.0,92.061,92.0881,91.9709,91.9709,110454.0
2019-07-25 15:55:00,102.09,102.09,101.77,102.05,339956.0,91.9709,91.9709,91.6827,91.9349,339956.0
2019-07-26 09:30:00,102.29,102.39,101.64,101.7,67421.0,92.1511,92.2412,91.5656,91.6196,67421.0
2019-07-26 09:35:00,101.75,101.91,101.59,101.59,53300.0,91.6646,91.8088,91.5205,91.5205,53300.0
2019-07-26 09:40:00,101.62,101.86,101.62,101.85,81046.0,91.5475,91.7637,91.5475,91.7547,81046.0
2019-07-26 09:45:00,101.86,102.26,101.8,102.17,77416.0,91.7637,92.1241,91.7097,92.043,77416.0
2019-07-26 09:50:00,102.19,102.28,102.09,102.27,51806.0,92.061,92.1421,91.9709,92.1331,51806.0
2019-07-26 09:55:00,102.28,102.33,102.12,102.23,46268.0,92.1421,92.1872,91.998,92.0971,46268.0
2019-07-26 10:00:00,102.22,102.47,102.14,102.43,68881.0,92.0881,92.3133,92.016,92.2772,68881.0
2019-07-26 10:05:00,102.43,102.68,102.39,102.53,152660.0,92.2772,92.5025,92.2412,92.3673,152660.0
2019-07-26 10:10:00,102.54,102.66,102.48,102.61,41432.0,92.3763,92.4845,92.3223,92.4394,41432.0
2019-07-26 10:15:00,102.61,102.62,102.48,102.48,23258.0,92.4394,92.4484,92.3223,92.3223,23258.0
2019-07-26 10:20:00,102.48,102.52,102.35,102.35,31627.0,92.3223,92.3583,92.2052,92.2052,31627.0
2019-07-26 10:25:00,102.37,102.45,102.28,102.37,22109.0,92.2232,92.2953,92.1421,92.2232,22109.0
2019-07-26 10:30:00,102.35,102.41,102.21,102.41,20824.0,92.2052,92.2592,92.0791,92.2592,20824.0
2019-07-26 10:35:00,102.43,102.46,102.37,102.41,17396.0,92.2772,92.3043,92.2232,92.2592,17396.0
2019-07-26 10:40:00,102.39,102.62,102.38,102.59,39799.0,92.2412,92.4484,92.2322,92.4214,39799.0
2019-07-26 10:45:00,102.61,102.93,102.61,102.89,59160.0,92.4394,92.7277,92.4394,92.6917,59160.0
2019-07-26 10:50:00,102.88,103.04,102.88,103.04,25059.0,92.6826,92.8268,92.6826,92.8268,25059.0
2019-07-26 10:55:00,103.02,103.11,103.01,103.04,31335.0,92.8088,92.8898,92.7998,92.8268,31335.0
2019-07-26 11:00:00,103.03,103.04,102.92,103.02,66474.0,92.8178,92.8268,92.7187,92.8088,66474.0
2019-07-26 11:05:00,103.02,103.13,103.01,103.11,39387.0,92.8088,92.9079,92.7998,92.8898,39387.0
2019-07-26 11:10:00,103.13,103.14,102.99,103.05,39931.0,92.9079,92.9169,92.7817,92.8358,39931.0
2019-07-26 11:15:00,103.05,103.2,103.05,103.11,30305.0,92.8358,92.9709,92.8358,92.8898,30305.0
2019-07-26 11:20:00,103.13,103.14,103.06,103.1,23699.0,92.9079,92.9169,92.8448,92.8808,23699.0
2019-07-26 11:25:00,103.11,103.24,103.06,103.2,31568.0,92.8898,93.007,92.8448,92.9709,31568.0
2019-07-26 11:30:00,103.19,103.21,103.08,103.09,23406.0,92.9619,92.9799,92.8628,92.8718,23406.0
2019-07-26 11:35:00,103.09,103.24,103.04,103.22,33996.0,92.8718,93.007,92.8268,92.9889,33996.0
2019-07-26 11:40:00,103.23,103.29,103.21,103.28,108968.0,92.998,93.052,92.9799,93.043,108968.0
2019-07-26 11:45:00,103.29,103.45,103.29,103.44,99643.0,93.052,93.1961,93.052,93.1871,99643.0
2019-07-26 11:50:00,103.44,103.51,103.4,103.45,56508.0,93.1871,93.2502,93.1511,93.1961,56508.0
2019-07-26 11:55:00,103.47,103.61,103.43,103.51,244760.0,93.2142,93.3403,93.1781,93.2502,244760.0
2019-07-26 12:00:00,103.5,103.55,103.46,103.48,32982.0,93.2412,93.2862,93.2052,93.2232,32982.0
2019-07-26 12:05:00,103.48,103.48,103.29,103.3,35870.0,93.2232,93.2232,93.052,93.061,35870.0
2019-07-26 12:10:00,103.32,103.35,103.21,103.24,25870.0,93.079,93.1061,92.9799,93.007,25870.0
2019-07-26 12:15:00,103.23,103.28,103.15,103.16,24284.0,92.998,93.043,92.9259,92.9349,24284.0
2019-07-26 12:20:00,103.16,103.19,103.11,103.16,21715.0,92.9349,92.9619,92.8898,92.9349,21715.0
2019-07-26 12:25:00,103.16,103.24,103.16,103.21,21054.0,92.9349,93.007,92.9349,92.9799,21054.0
2019-07-26 12:30:00,103.22,103.22,103.11,103.11,26356.0,92.9889,92.9889,92.8898,92.8898,26356.0
2019-07-26 12:35:00,103.12,103.12,103.05,103.07,24787.0,92.8989,92.8989,92.8358,92.8538,24787.0
2019-07-26 12:40:00,103.07,103.07,103.01,103.05,22619.0,92.8538,92.8538,92.7998,92.8358,22619.0
2019-07-26 12:45:00,103.05,103.05,102.98,103.01,21084.0,92.8358,92.8358,92.7727,92.7998,21084.0
2019-07-26 12:50:00,103.02,103.03,102.96,102.97,19160.0,92.8088,92.8178,92.7547,92.7637,19160.0
2019-07-26 12:55:00,102.98,103.12,102.98,103.09,28098.0,92.7727,92.8989,92.7727,92.8718,28098.0
2019-07-26 13:00:00,103.1,103.13,103.07,103.09,18317.0,92.8808,92.9079,92.8538,92.8718,18317.0
2019-07-26 13:05:00,103.11,103.11,103.06,103.09,16901.0,92.8898,92.8898,92.8448,92.8718,16901.0
2019-07-26 13:10:00,103.09,103.15,103.08,103.15,16659.0,92.8718,92.9259,92.8628,92.9259,16659.0
2019-07-26 13:15:00,103.15,103.22,103.1,103.18,15321.0,92.9259,92.9889,92.8808,92.9529,15321.0
2019-07-26 13:20:00,103.18,103.31,103.17,103.3,17385.0,92.9529,93.07,92.9439,93.061,17385.0
2019-07-26 13:25:00,103.31,103.42,103.26,103.39,71371.0,93.07,93.1691,93.025,93.1421,71371.0
2019-07-26 13:30:00,103.39,103.41,103.32,103.38,12161.0,93.1421,93.1601,93.079,93.1331,12161.0
2019-07-26 13:35:00,103.38,103.46,103.34,103.41,11189.0,93.1331,93.2052,93.097,93.1601,11189.0
2019-07-26 13:40:00,103.42,103.49,103.38,103.48,18547.0,93.1691,93.2322,93.1331,93.2232,18547.0
2019-07-26 13:45:00,103.48,103.55,103.47,103.48,16864.0,93.2232,93.2862,93.2142,93.2232,16864.0
2019-07-26 13:50:00,103.49,103.59,103.47,103.56,22059.0,93.2322,93.3223,93.2142,93.2952,22059.0
2019-07-26 13:55:00,103.57,103.6,103.54,103.55,21997.0,93.3043,93.3313,93.2772,93.2862,21997.0
2019-07-26 14:00:00,103.54,103.58,103.48,103.55,22315.0,93.2772,93.3133,93.2232,93.2862,22315.0
2019-07-26 14:05:00,103.54,103.63,103.52,103.6,25037.0,93.2772,93.3583,93.2592,93.3313,25037.0
2019-07-26 14:10:00,103.61,103.7,103.59,103.62,115417.0,93.3403,93.4214,93.3223,93.3493,115417.0
2019-07-26 14:15:00,103.6,103.61,103.54,103.56,28722.0,93.3313,93.3403,93.2772,93.2952,28722.0
2019-07-26 14:20:00,103.56,103.65,103.55,103.63,23171.0,93.2952,93.3763,93.2862,93.3583,23171.0
2019-07-26 14:25:00,103.63,103.73,103.63,103.71,38188.0,93.3583,93.4484,93.3583,93.4304,38188.0
2019-07-26 14:30:00,103.71,103.78,103.67,103.77,32332.0,93.4304,93.4934,93.3943,93.4844,32332.0
2019-07-26 14:35:00,103.76,103.82,103.72,103.78,23771.0,93.4754,93.5295,93.4394,93.4934,23771.0
2019-07-26 14:40:00,103.78,103.86,103.78,103.82,29675.0,93.4934,93.5655,93.4934,93.5295,29675.0
2019-07-26 14:45:00,103.82,103.9,103.81,103.87,22619.0,93.5295,93.6015,93.5205,93.5745,22619.0
2019-07-26 14:50:00,103.86,103.88,103.82,103.85,20945.0,93.5655,93.5835,93.5295,93.5565,20945.0
2019-07-26 14:55:00,103.83,103.87,103.78,103.84,20896.0,93.5385,93.5745,93.4934,93.5475,20896.0
2019-07-26 15:00:00,103.85,103.85,103.8,103.82,21970.0,93.5565,93.5565,93.5115,93.5295,21970.0
2019-07-26 15:05:00,103.83,103.84,103.71,103.72,28701.0,93.5385,93.5475,93.4304,93.4394,28701.0
2019-07-26 15:10:00,103.72,103.77,103.68,103.74,25299.0,93.4394,93.4844,93.4033,93.4574,25299.0
2019-07-26 15:15:00,103.75,103.75,103.63,103.64,27690.0,93.4664,93.4664,93.3583,93.3673,27690.0
2019-07-26 15:20:00,103.64,103.73,103.6,103.73,35515.0,93.3673,93.4484,93.3313,93.4484,35515.0
2019-07-26 15:25:00,103.74,103.75,103.7,103.7,30536.0,93.4574,93.4664,93.4214,93.4214,30536.0
2019-07-26 15:30:00,103.7,103.83,103.7,103.81,45135.0,93.4214,93.5385,93.4214,93.5205,45135.0
2019-07-26 15:35:00,103.81,103.85,103.8,103.83,55584.0,93.5205,93.5565,93.5115,93.5385,55584.0
2019-07-26 15:40:00,103.82,103.89,103.78,103.83,57720.0,93.5295,93.5925,93.4934,93.5385,57720.0
2019-07-26 15:45:00,103.83,103.84,103.73,103.73,95326.0,93.5385,93.5475,93.4484,93.4484,95326.0
2019-07-26 15:50:00,103.73,103.8,103.7,103.72,83037.0,93.4484,93.5115,93.4214,93.4394,83037.0
2019-07-26 15:55:00,103.72,103.73,103.53,103.53,395326.0,93.4394,93.4484,93.2682,93.2682,395326.0
2019-07-29 09:30:00,103.68,103.99,103.64,103.93,48016.0,93.4033,93.6826,93.3673,93.6286,48016.0
2019-07-29 09:35:00,103.93,104.37,103.92,104.25,51217.0,93.6286,94.025,93.6196,93.9169,51217.0
2019-07-29 09:40:00,104.25,104.39,104.03,104.09,33185.0,93.9169,94.043,93.7187,93.7727,33185.0
2019-07-29 09:45:00,104.08,104.31,104.06,104.22,70710.0,93.7637,93.9709,93.7457,93.8898,70710.0
2019-07-29 09:50:00,104.21,104.28,104.0,104.04,45299.0,93.8808,93.9439,93.6916,93.7277,45299.0
2019-07-29 09:55:00,104.04,104.1,103.98,104.05,33140.0,93.7277,93.7817,93.6736,93.7367,33140.0
2019-07-29 10:00:00,104.05,104.16,103.98,104.14,26984.0,93.7367,93.8358,93.6736,93.8178,26984.0
2019-07-29 10:05:00,104.13,104.18,104.06,104.11,36310.0,93.8087,93.8538,93.7457,93.7907,36310.0
2019-07-29 10:10:00,104.11,104.15,103.97,104.0,34789.0,93.7907,93.8268,93.6646,93.6916,34789.0
2019-07-29 10:15:00,104.01,104.15,104.0,104.15,31705.0,93.7006,93.8268,93.6916,93.8268,31705.0
2019-07-29 10:20:00,104.15,104.17,104.01,104.07,25617.0,93.8268,93.8448,93.7006,93.7547,25617.0
2019-07-29 10:25:00,104.03,104.03,103.93,103.96,19116.0,93.7187,93.7187,93.6286,93.6556,19116.0
2019-07-29 10:30:00,103.95,104.02,103.94,103.97,23772.0,93.6466,93.7096,93.6376,93.6646,23772.0
2019-07-29 10:35:00,103.97,103.99,103.84,103.93,17316.0,93.6646,93.6826,93.5475,93.6286,17316.0
2019-07-29 10:40:00,103.93,104.1,103.9,104.1,22835.0,93.6286,93.7817,93.6015,93.7817,22835.0
2019-07-29 10:45:00,104.11,104.27,104.09,104.18,36382.0,93.7907,93.9349,93.7727,93.8538,36382.0
2019-07-29 10:50:00,104.2,104.39,104.18,104.33,44283.0,93.8718,94.043,93.8538,93.9889,44283.0
2019-07-29 10:55:00,104.33,104.33,104.22,104.23,31832.0,93.9889,93.9889,93.8898,93.8988,31832.0
2019-07-29 11:00:00,104.23,104.24,103.99,104.09,37544.0,93.8988,93.9078,93.6826,93.7727,37544.0
2019-07-29 11:05:00,104.07,104.13,104.05,104.08,27083.0,93.7547,93.8087,93.7367,93.7637,27083.0
2019-07-29 11:10:00,104.08,104.2,104.08,104.19,26097.0,93.7637,93.8718,93.7637,93.8628,26097.0
2019-07-29 11:15:00,104.18,104.34,104.16,104.28,29346.0,93.8538,93.9979,93.8358,93.9439,29346.0
2019-07-29 11:20:00,104.28,104.3,104.25,104.27,25944.0,93.9439,93.9619,93.9169,93.9349,25944.0
2019-07-29 11:25:00,104.28,104.38,104.19,104.24,33987.0,93.9439,94.034,93.8628,93.9078,33987.0
2019-07-29 11:30:00,104.23,104.24,104.14,104.2,27280.0,93.8988,93.9078,93.8178,93.8718,27280.0
2019-07-29 11:35:00,104.19,104.22,104.11,104.11,34761.0,93.8628,93.8898,93.7907,93.7907,34761.0
2019-07-29 11:40:00,104.11,104.17,104.03,104.07,25617.0,93.7907,93.8448,93.7187,93.7547,25617.0
2019-07-29 11:45:00,104.07,104.11,103.98,103.99,37151.0,93.7547,93.7907,93.6736,93.6826,37151.0
2019-07-29 11:50:00,104.0,104.05,103.99,104.03,19553.0,93.6916,93.7367,93.6826,93.7187,19553.0
2019-07-29 11:55:00,104.04,104.08,104.02,104.05,19420.0,93.7277,93.7637,93.7096,93.7367,19420.0
2019-07-29 12:00:00,104.04,104.04,103.97,104.03,18353.0,93.7277,93.7277,93.6646,93.7187,18353.0
2019-07-29 12:05:00,104.02,104.07,104.0,104.07,25439.0,93.7096,93.7547,93.6916,93.7547,25439.0
2019-07-29 12:10:00,104.06,104.06,103.89,103.92,22799.0,93.7457,93.7457,93.5925,93.6196,22799.0
2019-07-29 12:15:00,103.92,103.93,103.88,103.93,18732.0,93.6196,93.6286,93.5835,93.6286,18732.0
2019-07-29 12:20:00,103.93,103.93,103.85,103.87,20068.0,93.6286,93.6286,93.5565,93.5745,20068.0
2019-07-29 12:25:00,103.87,103.9,103.86,103.89,12273.0,93.5745,93.6015,93.5655,93.5925,12273.0
2019-07-29 12:30:00,103.9,104.05,103.89,104.01,30447.0,93.6015,93.7367,93.5925,93.7006,30447.0
2019-07-29 12:35:00,104.0,104.02,103.96,103.98,15840.0,93.6916,93.7096,93.6556,93.6736,15840.0
2019-07-29 12:40:00,103.98,104.01,103.92,104.0,22123.0,93.6736,93.7006,93.6196,93.6916,22123.0
2019-07-29 12:45:00,104.0,104.01,103.95,104.0,11327.0,93.6916,93.7006,93.6466,93.6916,11327.0
2019-07-29 12:50:00,104.01,104.04,103.98,103.98,15358.0,93.7006,93.7277,93.6736,93.6736,15358.0
2019-07-29 12:55:00,103.98,104.03,103.98,104.01,16296.0,93.6736,93.7187,93.6736,93.7006,16296.0
2019-07-29 13:00:00,104.0,104.07,103.95,103.97,27215.0,93.6916,93.7547,93.6466,93.6646,27215.0
2019-07-29 13:05:00,103.96,103.96,103.85,103.88,20387.0,93.6556,93.6556,93.5565,93.5835,20387.0
2019-07-29 13:10:00,103.88,103.93,103.88,103.92,11354.0,93.5835,93.6286,93.5835,93.6196,11354.0
2019-07-29 13:15:00,103.91,103.93,103.86,103.89,12546.0,93.6106,93.6286,93.5655,93.5925,12546.0
2019-07-29 13:20:00,103.9,103.99,103.89,103.99,10298.0,93.6015,93.6826,93.5925,93.6826,10298.0
2019-07-29 13:25:00,104.0,104.03,103.97,104.03,20841.0,93.6916,93.7187,93.6646,93.7187,20841.0
2019-07-29 13:30:00,104.02,104.04,103.98,103.99,17408.0,93.7096,93.7277,93.6736,93.6826,17408.0
2019-07-29 13:35:00,104.0,104.12,103.98,104.11,24249.0,93.6916,93.7997,93.6736,93.7907,24249.0
2019-07-29 13:40:00,104.1,104.11,104.02,104.03,21154.0,93.7817,93.7907,93.7096,93.7187,21154.0
2019-07-29 13:45:00,104.04,104.09,103.97,104.03,26313.0,93.7277,93.7727,93.6646,93.7187,26313.0
2019-07-29 13:50:00,104.02,104.04,103.99,104.01,12971.0,93.7096,93.7277,93.6826,93.7006,12971.0
2019-07-29 13:55:00,104.0,104.21,104.0,104.18,25396.0,93.6916,93.8808,93.6916,93.8538,25396.0
2019-07-29 14:00:00,104.2,104.21,103.92,103.95,19925.0,93.8718,93.8808,93.6196,93.6466,19925.0
2019-07-29 14:05:00,103.95,103.99,103.94,103.97,16624.0,93.6466,93.6826,93.6376,93.6646,16624.0
2019-07-29 14:10:00,103.97,104.06,103.97,104.01,20073.0,93.6646,93.7457,93.6646,93.7006,20073.0
2019-07-29 14:15:00,104.02,104.06,103.99,104.02,20183.0,93.7096,93.7457,93.6826,93.7096,20183.0
2019-07-29 14:20:00,104.02,104.07,103.98,104.0,20895.0,93.7096,93.7547,93.6736,93.6916,20895.0
2019-07-29 14:25:00,104.01,104.01,103.94,103.97,19676.0,93.7006,93.7006,93.6376,93.6646,19676.0
2019-07-29 14:30:00,103.96,104.01,103.9,104.01,32280.0,93.6556,93.7006,93.6015,93.7006,32280.0
2019-07-29 14:35:00,104.01,104.05,103.94,104.02,38498.0,93.7006,93.7367,93.6376,93.7096,38498.0
2019-07-29 14:40:00,104.01,104.04,103.98,104.02,26817.0,93.7006,93.7277,93.6736,93.7096,26817.0
2019-07-29 14:45:00,104.02,104.02,103.91,103.96,27274.0,93.7096,93.7096,93.6106,93.6556,27274.0
2019-07-29 14:50:00,103.97,104.07,103.95,104.06,22926.0,93.6646,93.7547,93.6466,93.7457,22926.0
2019-07-29 14:55:00,104.06,104.11,104.05,104.09,39194.0,93.7457,93.7907,93.7367,93.7727,39194.0
2019-07-29 15:00:00,104.09,104.12,104.09,104.12,37724.0,93.7727,93.7997,93.7727,93.7997,37724.0
2019-07-29 15:05:00,104.12,104.16,104.0,104.16,38254.0,93.7997,93.8358,93.6916,93.8358,38254.0
2019-07-29 15:10:00,104.15,104.16,104.03,104.03,35217.0,93.8268,93.8358,93.7187,93.7187,35217.0
2019-07-29 15:15:00,104.03,104.09,103.98,104.07,30394.0,93.7187,93.7727,93.6736,93.7547,30394.0
2019-07-29 15:20:00,104.08,104.11,103.98,104.07,34879.0,93.7637,93.7907,93.6736,93.7547,34879.0
2019-07-29 15:25:00,104.08,104.08,103.99,104.01,23097.0,93.7637,93.7637,93.6826,93.7006,23097.0
2019-07-29 15:30:00,104.03,104.04,103.94,104.01,43415.0,93.7187,93.7277,93.6376,93.7006,43415.0
2019-07-29 15:35:00,104.01,104.03,103.93,103.95,38948.0,93.7006,93.7187,93.6286,93.6466,38948.0
2019-07-29 15:40:00,103.95,104.05,103.93,104.0,91375.0,93.6466,93.7367,93.6286,93.6916,91375.0
2019-07-29 15:45:00,104.0,104.03,103.98,104.0,63793.0,93.6916,93.7187,93.6736,93.6916,63793.0
2019-07-29 15:50:00,104.0,104.04,103.89,103.97,70236.0,93.6916,93.7277,93.5925,93.6646,70236.0
2019-07-29 15:55:00,103.96,104.01,103.89,103.92,153332.0,93.6556,93.7006,93.5925,93.6196,153332.0
2019-07-30 09:30:00,103.4,103.55,103.07,103.28,69116.0,93.1511,93.2862,92.8538,93.043,69116.0
2019-07-30 09:35:00,103.19,103.64,102.98,103.42,44826.0,92.9619,93.3673,92.7727,93.1691,44826.0
2019-07-30 09:40:00,103.39,103.6,103.33,103.48,25280.0,93.1421,93.3313,93.088,93.2232,25280.0
2019-07-30 09:45:00,103.5,103.55,103.11,103.27,55675.0,93.2412,93.2862,92.8898,93.034,55675.0
2019-07-30 09:50:00,103.32,103.38,102.97,102.98,59889.0,93.079,93.1331,92.7637,92.7727,59889.0
2019-07-30 09:55:00,103.0,103.24,102.97,103.23,71302.0,92.7907,93.007,92.7637,92.998,71302.0
2019-07-30 10:00:00,103.22,103.78,103.22,103.72,113896.0,92.9889,93.4934,92.9889,93.4394,113896.0
2019-07-30 10:05:00,103.73,103.8,103.58,103.65,45809.0,93.4484,93.5115,93.3133,93.3763,45809.0
2019-07-30 10:10:00,103.65,103.71,103.24,103.41,37758.0,93.3763,93.4304,93.007,93.1601,37758.0
2019-07-30 10:15:00,103.42,103.73,103.41,103.69,29958.0,93.1691,93.4484,93.1601,93.4124,29958.0
2019-07-30 10:20:00,103.7,103.74,103.59,103.71,27573.0,93.4214,93.4574,93.3223,93.4304,27573.0
2019-07-30 10:25:00,103.71,103.76,103.57,103.66,35083.0,93.4304,93.4754,93.3043,93.3853,35083.0
2019-07-30 10:30:00,103.65,103.76,103.64,103.71,31426.0,93.3763,93.4754,93.3673,93.4304,31426.0
2019-07-30 10:35:00,103.71,104.0,103.68,103.97,23567.0,93.4304,93.6916,93.4033,93.6646,23567.0
2019-07-30 10:40:00,104.01,104.13,103.89,103.89,22232.0,93.7006,93.8087,93.5925,93.5925,22232.0
2019-07-30 10:45:00,103.91,104.05,103.87,104.02,22427.0,93.6106,93.7367,93.5745,93.7096,22427.0
2019-07-30 10:50:00,104.04,104.1,103.92,104.1,29221.0,93.7277,93.7817,93.6196,93.7817,29221.0
2019-07-30 10:55:00,104.1,104.12,104.03,104.05,30150.0,93.7817,93.7997,93.7187,93.7367,30150.0
2019-07-30 11:00:00,104.06,104.13,103.95,103.96,37540.0,93.7457,93.8087,93.6466,93.6556,37540.0
2019-07-30 11:05:00,103.97,104.03,103.94,103.97,27759.0,93.6646,93.7187,93.6376,93.6646,27759.0
2019-07-30 11:10:00,103.97,104.06,103.86,103.87,36554.0,93.6646,93.7457,93.5655,93.5745,36554.0
2019-07-30 11:15:00,103.87,104.02,103.87,103.98,66709.0,93.5745,93.7096,93.5745,93.6736,66709.0
2019-07-30 11:20:00,103.99,103.99,103.88,103.95,57703.0,93.6826,93.6826,93.5835,93.6466,57703.0
2019-07-30 11:25:00,103.95,103.95,103.89,103.92,90931.0,93.6466,93.6466,93.5925,93.6196,90931.0
2019-07-30 11:30:00,103.92,104.01,103.83,103.86,142211.0,93.6196,93.7006,93.5385,93.5655,142211.0
2019-07-30 11:35:00,103.86,104.04,103.83,104.02,34578.0,93.5655,93.7277,93.5385,93.7096,34578.0
2019-07-30 11:40:00,104.02,104.23,104.01,104.15,77480.0,93.7096,93.8988,93.7006,93.8268,77480.0
2019-07-30 11:45:00,104.15,104.17,104.06,104.09,23464.0,93.8268,93.8448,93.7457,93.7727,23464.0
2019-07-30 11:50:00,104.1,104.11,104.04,104.09,40975.0,93.7817,93.7907,93.7277,93.7727,40975.0
2019-07-30 11:55:00,104.12,104.15,103.85,103.86,20801.0,93.7997,93.8268,93.5565,93.5655,20801.0
2019-07-30 12:00:00,103.85,104.0,103.85,103.99,12124.0,93.5565,93.6916,93.5565,93.6826,12124.0
2019-07-30 12:05:00,104.0,104.01,103.94,103.95,30961.0,93.6916,93.7006,93.6376,93.6466,30961.0
2019-07-30 12:10:00,103.95,103.96,103.9,103.9,25031.0,93.6466,93.6556,93.6015,93.6015,25031.0
2019-07-30 12:15:00,103.9,103.92,103.85,103.9,20859.0,93.6015,93.6196,93.5565,93.6015,20859.0
2019-07-30 12:20:00,103.91,103.96,103.88,103.92,31131.0,93.6106,93.6556,93.5835,93.6196,31131.0
2019-07-30 12:25:00,103.93,103.94,103.88,103.91,17806.0,93.6286,93.6376,93.5835,93.6106,17806.0
2019-07-30 12:30:00,103.91,103.95,103.9,103.92,35202.0,93.6106,93.6466,93.6015,93.6196,35202.0
2019-07-30 12:35:00,103.92,103.96,103.91,103.93,63105.0,93.6196,93.6556,93.6106,93.6286,63105.0
2019-07-30 12:40:00,103.94,103.94,103.89,103.94,37640.0,93.6376,93.6376,93.5925,93.6376,37640.0
2019-07-30 12:45:00,103.95,103.97,103.78,103.84,24714.0,93.6466,93.6646,93.4934,93.5475,24714.0
2019-07-30 12:50:00,103.84,103.9,103.79,103.81,16951.0,93.5475,93.6015,93.5024,93.5205,16951.0
2019-07-30 12:55:00,103.81,103.83,103.77,103.8,13492.0,93.5205,93.5385,93.4844,93.5115,13492.0
2019-07-30 13:00:00,103.81,103.85,103.78,103.78,13482.0,93.5205,93.5565,93.4934,93.4934,13482.0
2019-07-30 13:05:00,103.76,103.91,103.71,103.87,115916.0,93.4754,93.6106,93.4304,93.5745,115916.0
2019-07-30 13:10:00,103.87,103.98,103.86,103.98,58748.0,93.5745,93.6736,93.5655,93.6736,58748.0
2019-07-30 13:15:00,103.99,104.1,103.99,104.09,24656.0,93.6826,93.7817,93.6826,93.7727,24656.0
2019-07-30 13:20:00,104.08,104.15,104.08,104.14,13787.0,93.7637,93.8268,93.7637,93.8178,13787.0
2019-07-30 13:25:00,104.13,104.14,104.09,104.13,11846.0,93.8087,93.8178,93.7727,93.8087,11846.0
2019-07-30 13:30:00,104.14,104.15,104.11,104.11,27033.0,93.8178,93.8268,93.7907,93.7907,27033.0
2019-07-30 13:35:00,104.11,104.12,103.97,103.98,113735.0,93.7907,93.7997,93.6646,93.6736,113735.0
2019-07-30 13:40:00,103.99,104.0,103.89,103.93,24347.0,93.6826,93.6916,93.5925,93.6286,24347.0
2019-07-30 13:45:00,103.94,104.01,103.91,104.0,69756.0,93.6376,93.7006,93.6106,93.6916,69756.0
2019-07-30 13:50:00,104.0,104.05,103.97,103.98,20403.0,93.6916,93.7367,93.6646,93.6736,20403.0
2019-07-30 13:55:00,103.99,104.0,103.97,103.97,11386.0,93.6826,93.6916,93.6646,93.6646,11386.0
2019-07-30 14:00:00,103.97,104.04,103.95,103.97,30067.0,93.6646,93.7277,93.6466,93.6646,30067.0
2019-07-30 14:05:00,103.97,104.01,103.92,104.0,15583.0,93.6646,93.7006,93.6196,93.6916,15583.0
2019-07-30 14:10:00,104.01,104.02,103.95,104.0,18538.0,93.7006,93.7096,93.6466,93.6916,18538.0
2019-07-30 14:15:00,104.0,104.04,103.97,104.02,20876.0,93.6916,93.7277,93.6646,93.7096,20876.0
2019-07-30 14:20:00,104.04,104.11,104.04,104.08,15509.0,93.7277,93.7907,93.7277,93.7637,15509.0
2019-07-30 14:25:00,104.07,104.07,103.99,104.02,22592.0,93.7547,93.7547,93.6826,93.7096,22592.0
2019-07-30 14:30:00,104.01,104.03,103.99,104.01,16023.0,93.7006,93.7187,93.6826,93.7006,16023.0
2019-07-30 14:35:00,104.01,104.02,103.95,103.98,49159.0,93.7006,93.7096,93.6466,93.6736,49159.0
2019-07-30 14:40:00,103.97,103.99,103.94,103.97,21217.0,93.6646,93.6826,93.6376,93.6646,21217.0
2019-07-30 14:45:00,103.98,103.98,103.87,103.9,32843.0,93.6736,93.6736,93.5745,93.6015,32843.0
2019-07-30 14:50:00,103.88,103.9,103.83,103.85,19460.0,93.5835,93.6015,93.5385,93.5565,19460.0
2019-07-30 14:55:00,103.86,103.86,103.8,103.8,21680.0,93.5655,93.5655,93.5115,93.5115,21680.0
2019-07-30 15:00:00,103.8,103.87,103.77,103.84,25227.0,93.5115,93.5745,93.4844,93.5475,25227.0
2019-07-30 15:05:00,103.84,103.86,103.79,103.84,27558.0,93.5475,93.5655,93.5024,93.5475,27558.0
2019-07-30 15:10:00,103.84,103.94,103.84,103.93,20981.0,93.5475,93.6376,93.5475,93.6286,20981.0
2019-07-30 15:15:00,103.95,103.97,103.89,103.92,25514.0,93.6466,93.6646,93.5925,93.6196,25514.0
2019-07-30 15:20:00,103.92,103.93,103.83,103.87,25745.0,93.6196,93.6286,93.5385,93.5745,25745.0
2019-07-30 15:25:00,103.86,103.89,103.84,103.85,25771.0,93.5655,93.5925,93.5475,93.5565,25771.0
2019-07-30 15:30:00,103.85,103.86,103.75,103.81,39850.0,93.5565,93.5655,93.4664,93.5205,39850.0
2019-07-30 15:35:00,103.81,103.81,103.64,103.74,47511.0,93.5205,93.5205,93.3673,93.4574,47511.0
2019-07-30 15:40:00,103.74,103.76,103.68,103.73,45542.0,93.4574,93.4754,93.4033,93.4484,45542.0
2019-07-30 15:45:00,103.73,103.78,103.7,103.75,54934.0,93.4484,93.4934,93.4214,93.4664,54934.0
2019-07-30 15:50:00,103.76,103.8,103.63,103.64,51699.0,93.4754,93.5115,93.3583,93.3673,51699.0
2019-07-30 15:55:00,103.64,103.78,103.53,103.78,151540.0,93.3673,93.4934,93.2682,93.4934,151540.0
2019-07-31 09:30:00,103.22,103.47,103.0,103.47,65976.0,92.9889,93.2142,92.7907,93.2142,65976.0
2019-07-31 09:35:00,103.54,103.54,102.76,103.2,78960.0,93.2772,93.2772,92.5745,92.9709,78960.0
2019-07-31 09:40:00,103.2,103.48,103.18,103.32,22840.0,92.9709,93.2232,92.9529,93.079,22840.0
2019-07-31 09:45:00,103.36,103.42,103.07,103.22,26751.0,93.1151,93.1691,92.8538,92.9889,26751.0
2019-07-31 09:50:00,103.19,103.37,103.14,103.35,26973.0,92.9619,93.1241,92.9169,93.1061,26973.0
2019-07-31 09:55:00,103.35,103.53,103.29,103.31,48754.0,93.1061,93.2682,93.052,93.07,48754.0
2019-07-31 10:00:00,103.3,103.49,103.26,103.48,28880.0,93.061,93.2322,93.025,93.2232,28880.0
2019-07-31 10:05:00,103.47,103.61,103.46,103.54,38683.0,93.2142,93.3403,93.2052,93.2772,38683.0
2019-07-31 10:10:00,103.53,103.61,103.47,103.61,23567.0,93.2682,93.3403,93.2142,93.3403,23567.0
2019-07-31 10:15:00,103.59,103.8,103.58,103.68,26998.0,93.3223,93.5115,93.3133,93.4033,26998.0
2019-07-31 10:20:00,103.68,103.68,103.42,103.46,57114.0,93.4033,93.4033,93.1691,93.2052,57114.0
2019-07-31 10:25:00,103.45,103.45,103.27,103.33,31324.0,93.1961,93.1961,93.034,93.088,31324.0
2019-07-31 10:30:00,103.32,103.35,103.09,103.15,37924.0,93.079,93.1061,92.8718,92.9259,37924.0
2019-07-31 10:35:00,103.19,103.22,103.13,103.15,15854.0,92.9619,92.9889,92.9079,92.9259,15854.0
2019-07-31 10:40:00,103.16,103.2,103.03,103.05,24829.0,92.9349,92.9709,92.8178,92.8358,24829.0
2019-07-31 10:45:00,103.06,103.15,103.0,103.09,18395.0,92.8448,92.9259,92.7907,92.8718,18395.0
2019-07-31 10:50:00,103.09,103.14,103.02,103.07,22124.0,92.8718,92.9169,92.8088,92.8538,22124.0
2019-07-31 10:55:00,103.08,103.09,102.93,102.97,23340.0,92.8628,92.8718,92.7277,92.7637,23340.0
2019-07-31 11:00:00,102.98,103.11,102.98,103.11,22096.0,92.7727,92.8898,92.7727,92.8898,22096.0
2019-07-31 11:05:00,103.11,103.21,103.07,103.15,20150.0,92.8898,92.9799,92.8538,92.9259,20150.0
2019-07-31 11:10:00,103.16,103.23,103.11,103.22,14309.0,92.9349,92.998,92.8898,92.9889,14309.0
2019-07-31 11:15:00,103.22,103.34,103.2,103.31,17668.0,92.9889,93.097,92.9709,93.07,17668.0
2019-07-31 11:20:00,103.31,103.5,103.29,103.5,18640.0,93.07,93.2412,93.052,93.2412,18640.0
2019-07-31 11:25:00,103.48,103.51,103.45,103.46,18616.0,93.2232,93.2502,93.1961,93.2052,18616.0
2019-07-31 11:30:00,103.45,103.51,103.44,103.46,23851.0,93.1961,93.2502,93.1871,93.2052,23851.0
2019-07-31 11:35:00,103.45,103.51,103.44,103.45,16031.0,93.1961,93.2502,93.1871,93.1961,16031.0
2019-07-31 11:40:00,103.45,103.46,103.39,103.43,21833.0,93.1961,93.2052,93.1421,93.1781,21833.0
2019-07-31 11:45:00,103.43,103.44,103.38,103.38,17839.0,93.1781,93.1871,93.1331,93.1331,17839.0
2019-07-31 11:50:00,103.38,103.41,103.31,103.39,13616.0,93.1331,93.1601,93.07,93.1421,13616.0
2019-07-31 11:55:00,103.39,103.44,103.33,103.43,17462.0,93.1421,93.1871,93.088,93.1781,17462.0
2019-07-31 12:00:00,103.42,103.43,103.39,103.4,19276.0,93.1691,93.1781,93.1421,93.1511,19276.0
2019-07-31 12:05:00,103.4,103.4,103.27,103.31,11958.0,93.1511,93.1511,93.034,93.07,11958.0
2019-07-31 12:10:00,103.31,103.37,103.27,103.29,44995.0,93.07,93.1241,93.034,93.052,44995.0
2019-07-31 12:15:00,103.28,103.3,103.24,103.26,15436.0,93.043,93.061,93.007,93.025,15436.0
2019-07-31 12:20:00,103.26,103.26,103.16,103.2,17492.0,93.025,93.025,92.9349,92.9709,17492.0
2019-07-31 12:25:00,103.2,103.23,103.14,103.23,20898.0,92.9709,92.998,92.9169,92.998,20898.0
2019-07-31 12:30:00,103.23,103.24,103.18,103.19,16368.0,92.998,93.007,92.9529,92.9619,16368.0
2019-07-31 12:35:00,103.19,103.2,103.13,103.18,13742.0,92.9619,92.9709,92.9079,92.9529,13742.0
2019-07-31 12:40:00,103.18,103.18,103.13,103.18,10541.0,92.9529,92.9529,92.9079,92.9529,10541.0
2019-07-31 12:45:00,103.17,103.2,103.12,103.12,23396.0,92.9439,92.9709,92.8989,92.8989,23396.0
2019-07-31 12:50:00,103.12,103.16,103.09,103.16,25230.0,92.8989,92.9349,92.8718,92.9349,25230.0
2019-07-31 12:55:00,103.16,103.16,103.09,103.11,21562.0,92.9349,92.9349,92.8718,92.8898,21562.0
2019-07-31 13:00:00,103.11,103.18,103.09,103.16,14909.0,92.8898,92.9529,92.8718,92.9349,14909.0
2019-07-31 13:05:00,103.17,103.23,103.15,103.2,12678.0,92.9439,92.998,92.9259,92.9709,12678.0
2019-07-31 13:10:00,103.2,103.25,103.17,103.24,20767.0,92.9709,93.016,92.9439,93.007,20767.0
2019-07-31 13:15:00,103.24,103.26,103.23,103.23,17041.0,93.007,93.025,92.998,92.998,17041.0
2019-07-31 13:20:00,103.24,103.35,103.23,103.34,22788.0,93.007,93.1061,92.998,93.097,22788.0
2019-07-31 13:25:00,103.33,103.45,103.31,103.44,38211.0,93.088,93.1961,93.07,93.1871,38211.0
2019-07-31 13:30:00,103.43,103.49,103.4,103.42,23315.0,93.1781,93.2322,93.1511,93.1691,23315.0
2019-07-31 13:35:00,103.4,103.46,103.4,103.45,28628.0,93.1511,93.2052,93.1511,93.1961,28628.0
2019-07-31 13:40:00,103.45,103.51,103.4,103.46,31212.0,93.1961,93.2502,93.1511,93.2052,31212.0
2019-07-31 13:45:00,103.45,103.55,103.43,103.5,18809.0,93.1961,93.2862,93.1781,93.2412,18809.0
2019-07-31 13:50:00,103.49,103.49,103.39,103.4,16849.0,93.2322,93.2322,93.1421,93.1511,16849.0
2019-07-31 13:55:00,103.41,103.46,103.37,103.43,55369.0,93.1601,93.2052,93.1241,93.1781,55369.0
2019-07-31 14:00:00,103.41,103.47,102.81,103.07,64202.0,93.1601,93.2142,92.6196,92.8538,64202.0
2019-07-31 14:05:00,103.09,103.21,102.96,103.18,27832.0,92.8718,92.9799,92.7547,92.9529,27832.0
2019-07-31 14:10:00,103.14,103.24,103.07,103.13,32881.0,92.9169,93.007,92.8538,92.9079,32881.0
2019-07-31 14:15:00,103.15,103.15,102.94,102.99,43263.0,92.9259,92.9259,92.7367,92.7817,43263.0
2019-07-31 14:20:00,102.98,103.02,102.84,102.86,24351.0,92.7727,92.8088,92.6466,92.6646,24351.0
2019-07-31 14:25:00,102.9,103.03,102.9,103.0,19127.0,92.7007,92.8178,92.7007,92.7907,19127.0
2019-07-31 14:30:00,103.0,103.06,102.99,103.01,17800.0,92.7907,92.8448,92.7817,92.7998,17800.0
2019-07-31 14:35:00,103.02,103.06,102.48,102.53,55142.0,92.8088,92.8448,92.3223,92.3673,55142.0
2019-07-31 14:40:00,102.51,102.66,102.22,102.33,39940.0,92.3493,92.4845,92.0881,92.1872,39940.0
2019-07-31 14:45:00,102.31,102.31,101.79,101.8,41486.0,92.1691,92.1691,91.7007,91.7097,41486.0
2019-07-31 14:50:00,101.75,101.79,100.83,101.51,79366.0,91.6646,91.7007,90.8358,91.4484,79366.0
2019-07-31 14:55:00,101.49,101.61,101.22,101.36,35400.0,91.4304,91.5385,91.1872,91.3133,35400.0
2019-07-31 15:00:00,101.33,101.88,101.22,101.67,43524.0,91.2863,91.7818,91.1872,91.5926,43524.0
2019-07-31 15:05:00,101.65,102.08,101.64,101.93,41186.0,91.5746,91.9619,91.5656,91.8268,41186.0
2019-07-31 15:10:00,101.9,101.93,101.58,101.77,56408.0,91.7998,91.8268,91.5115,91.6827,56408.0
2019-07-31 15:15:00,101.8,101.97,101.66,101.87,85191.0,91.7097,91.8628,91.5836,91.7728,85191.0
2019-07-31 15:20:00,101.86,101.98,101.82,101.93,63998.0,91.7637,91.8719,91.7277,91.8268,63998.0
2019-07-31 15:25:00,101.96,102.06,101.89,101.9,59691.0,91.8538,91.9439,91.7908,91.7998,59691.0
2019-07-31 15:30:00,101.88,101.88,101.68,101.74,88314.0,91.7818,91.7818,91.6016,91.6556,88314.0
2019-07-31 15:35:00,101.73,101.82,101.67,101.73,65577.0,91.6466,91.7277,91.5926,91.6466,65577.0
2019-07-31 15:40:00,101.73,101.92,101.61,101.92,62291.0,91.6466,91.8178,91.5385,91.8178,62291.0
2019-07-31 15:45:00,101.93,102.08,101.86,102.07,85842.0,91.8268,91.9619,91.7637,91.9529,85842.0
2019-07-31 15:50:00,102.08,102.08,101.8,101.8,139728.0,91.9619,91.9619,91.7097,91.7097,139728.0
2019-07-31 15:55:00,101.8,101.84,101.4,101.4,373818.0,91.7097,91.7457,91.3493,91.3493,373818.0
2019-08-01 09:30:00,101.74,101.79,101.34,101.63,50845.0,91.6556,91.7007,91.2953,91.5565,50845.0
2019-08-01 09:35:00,101.64,102.02,101.53,102.01,43483.0,91.5656,91.9079,91.4665,91.8989,43483.0
2019-08-01 09:40:00,101.99,102.07,101.77,101.87,29012.0,91.8809,91.9529,91.6827,91.7728,29012.0
2019-08-01 09:45:00,101.86,102.16,101.79,102.14,27647.0,91.7637,92.034,91.7007,92.016,27647.0
2019-08-01 09:50:00,102.14,102.25,102.14,102.21,25105.0,92.016,92.1151,92.016,92.0791,25105.0
2019-08-01 09:55:00,102.23,102.46,102.18,102.38,30630.0,92.0971,92.3043,92.052,92.2322,30630.0
2019-08-01 10:00:00,102.38,102.38,102.22,102.3,34924.0,92.2322,92.2322,92.0881,92.1601,34924.0
2019-08-01 10:05:00,102.31,102.55,102.15,102.26,70759.0,92.1691,92.3854,92.025,92.1241,70759.0
2019-08-01 10:10:00,102.26,102.28,102.09,102.14,38228.0,92.1241,92.1421,91.9709,92.016,38228.0
2019-08-01 10:15:00,102.12,102.29,102.0,102.18,90864.0,91.998,92.1511,91.8899,92.052,90864.0
2019-08-01 10:20:00,102.18,102.22,102.07,102.13,44954.0,92.052,92.0881,91.9529,92.007,44954.0
2019-08-01 10:25:00,102.14,102.23,102.07,102.2,64356.0,92.016,92.0971,91.9529,92.07,64356.0
2019-08-01 10:30:00,102.23,102.35,102.14,102.27,51692.0,92.0971,92.2052,92.016,92.1331,51692.0
2019-08-01 10:35:00,102.27,102.28,102.14,102.16,24715.0,92.1331,92.1421,92.016,92.034,24715.0
2019-08-01 10:40:00,102.17,102.3,102.1,102.3,50559.0,92.043,92.1601,91.98,92.1601,50559.0
2019-08-01 10:45:00,102.29,102.3,102.14,102.2,38969.0,92.1511,92.1601,92.016,92.07,38969.0
2019-08-01 10:50:00,102.2,102.59,102.19,102.5,247545.0,92.07,92.4214,92.061,92.3403,247545.0
2019-08-01 10:55:00,102.5,102.6,102.43,102.59,52458.0,92.3403,92.4304,92.2772,92.4214,52458.0
2019-08-01 11:00:00,102.6,102.81,102.56,102.65,58037.0,92.4304,92.6196,92.3944,92.4754,58037.0
2019-08-01 11:05:00,102.63,102.67,102.52,102.56,28508.0,92.4574,92.4935,92.3583,92.3944,28508.0
2019-08-01 11:10:00,102.57,102.82,102.56,102.72,22236.0,92.4034,92.6286,92.3944,92.5385,22236.0
2019-08-01 11:15:00,102.74,102.83,102.62,102.67,27352.0,92.5565,92.6376,92.4484,92.4935,27352.0
2019-08-01 11:20:00,102.68,102.72,102.64,102.66,21059.0,92.5025,92.5385,92.4664,92.4845,21059.0
2019-08-01 11:25:00,102.66,102.71,102.6,102.7,24035.0,92.4845,92.5295,92.4304,92.5205,24035.0
2019-08-01 11:30:00,102.7,102.75,102.6,102.74,25163.0,92.5205,92.5655,92.4304,92.5565,25163.0
2019-08-01 11:35:00,102.74,102.88,102.72,102.83,17587.0,92.5565,92.6826,92.5385,92.6376,17587.0
2019-08-01 11:40:00,102.84,102.97,102.82,102.93,22130.0,92.6466,92.7637,92.6286,92.7277,22130.0
2019-08-01 11:45:00,102.92,102.94,102.83,102.84,34524.0,92.7187,92.7367,92.6376,92.6466,34524.0
2019-08-01 11:50:00,102.82,102.82,102.71,102.77,20236.0,92.6286,92.6286,92.5295,92.5835,20236.0
2019-08-01 11:55:00,102.78,102.79,102.71,102.71,27115.0,92.5926,92.6016,92.5295,92.5295,27115.0
2019-08-01 12:00:00,102.72,102.74,102.67,102.73,18252.0,92.5385,92.5565,92.4935,92.5475,18252.0
2019-08-01 12:05:00,102.73,102.73,102.61,102.63,36371.0,92.5475,92.5475,92.4394,92.4574,36371.0
2019-08-01 12:10:00,102.63,102.68,102.54,102.59,29983.0,92.4574,92.5025,92.3763,92.4214,29983.0
2019-08-01 12:15:00,102.58,102.61,102.47,102.5,13067.0,92.4124,92.4394,92.3133,92.3403,13067.0
2019-08-01 12:20:00,102.51,102.55,102.47,102.51,17407.0,92.3493,92.3854,92.3133,92.3493,17407.0
2019-08-01 12:25:00,102.5,102.57,102.5,102.57,14249.0,92.3403,92.4034,92.3403,92.4034,14249.0
2019-08-01 12:30:00,102.58,102.67,102.56,102.66,24970.0,92.4124,92.4935,92.3944,92.4845,24970.0
2019-08-01 12:35:00,102.66,102.71,102.63,102.7,25282.0,92.4845,92.5295,92.4574,92.5205,25282.0
2019-08-01 12:40:00,102.7,102.82,102.69,102.82,34437.0,92.5205,92.6286,92.5115,92.6286,34437.0
2019-08-01 12:45:00,102.82,102.82,102.69,102.75,29767.0,92.6286,92.6286,92.5115,92.5655,29767.0
2019-08-01 12:50:00,102.75,102.78,102.67,102.74,14149.0,92.5655,92.5926,92.4935,92.5565,14149.0
2019-08-01 12:55:00,102.73,102.73,102.61,102.7,17175.0,92.5475,92.5475,92.4394,92.5205,17175.0
2019-08-01 13:00:00,102.7,102.7,102.61,102.64,19146.0,92.5205,92.5205,92.4394,92.4664,19146.0
2019-08-01 13:05:00,102.63,102.66,102.56,102.65,16518.0,92.4574,92.4845,92.3944,92.4754,16518.0
2019-08-01 13:10:00,102.65,102.65,102.56,102.61,15949.0,92.4754,92.4754,92.3944,92.4394,15949.0
2019-08-01 13:15:00,102.62,102.66,102.6,102.66,14149.0,92.4484,92.4845,92.4304,92.4845,14149.0
2019-08-01 13:20:00,102.64,102.67,102.6,102.65,18479.0,92.4664,92.4935,92.4304,92.4754,18479.0
2019-08-01 13:25:00,102.64,102.65,101.86,101.95,84572.0,92.4664,92.4754,91.7637,91.8448,84572.0
2019-08-01 13:30:00,101.91,102.1,100.95,100.98,62926.0,91.8088,91.98,90.9439,90.971,62926.0
2019-08-01 13:35:00,100.96,101.21,100.33,100.33,77479.0,90.953,91.1782,90.3854,90.3854,77479.0
2019-08-01 13:40:00,100.28,100.72,100.02,100.17,84035.0,90.3404,90.7367,90.1061,90.2413,84035.0
2019-08-01 13:45:00,100.19,100.29,99.86,100.14,121463.0,90.2593,90.3494,89.962,90.2142,121463.0
2019-08-01 13:50:00,100.07,100.18,99.71,99.71,97410.0,90.1512,90.2503,89.8269,89.8269,97410.0
2019-08-01 13:55:00,99.72,100.23,99.58,100.18,74077.0,89.8359,90.2953,89.7097,90.2503,74077.0
2019-08-01 14:00:00,100.16,100.4,99.95,99.97,66766.0,90.2322,90.4485,90.0431,90.0611,66766.0
2019-08-01 14:05:00,99.95,100.29,99.95,100.05,42873.0,90.0431,90.3494,90.0431,90.1332,42873.0
2019-08-01 14:10:00,100.02,100.1,99.69,100.1,57666.0,90.1061,90.1782,89.8088,90.1782,57666.0
2019-08-01 14:15:00,100.13,100.13,99.86,100.02,155931.0,90.2052,90.2052,89.962,90.1061,155931.0
2019-08-01 14:20:00,100.01,100.01,99.39,99.56,93101.0,90.0971,90.0971,89.5386,89.6917,93101.0
2019-08-01 14:25:00,99.56,99.86,99.43,99.81,67882.0,89.6917,89.962,89.5746,89.9169,67882.0
2019-08-01 14:30:00,99.84,99.91,99.55,99.79,34830.0,89.944,90.007,89.6827,89.8989,34830.0
2019-08-01 14:35:00,99.73,99.73,99.39,99.4,31881.0,89.8449,89.8449,89.5386,89.5476,31881.0
2019-08-01 14:40:00,99.4,99.57,99.21,99.3,52465.0,89.5476,89.7007,89.3764,89.4575,52465.0
2019-08-01 14:45:00,99.29,99.86,99.25,99.84,46139.0,89.4485,89.962,89.4124,89.944,46139.0
2019-08-01 14:50:00,99.86,100.03,99.74,99.76,49870.0,89.962,90.1151,89.8539,89.8719,49870.0
2019-08-01 14:55:00,99.76,99.86,99.56,99.84,43806.0,89.8719,89.962,89.6917,89.944,43806.0
2019-08-01 15:00:00,99.85,99.9,99.45,99.62,45188.0,89.953,89.998,89.5926,89.7458,45188.0
2019-08-01 15:05:00,99.64,99.74,99.45,99.48,43197.0,89.7638,89.8539,89.5926,89.6196,43197.0
2019-08-01 15:10:00,99.48,99.62,99.38,99.49,42291.0,89.6196,89.7458,89.5296,89.6287,42291.0
2019-08-01 15:15:00,99.48,99.82,99.47,99.72,55571.0,89.6196,89.9259,89.6106,89.8359,55571.0
2019-08-01 15:20:00,99.73,100.04,99.68,100.0,38852.0,89.8449,90.1241,89.7998,90.0881,38852.0
2019-08-01 15:25:00,100.0,100.1,99.83,99.9,43371.0,90.0881,90.1782,89.935,89.998,43371.0
2019-08-01 15:30:00,99.92,99.98,99.76,99.85,61856.0,90.016,90.0701,89.8719,89.953,61856.0
2019-08-01 15:35:00,99.86,100.08,99.78,100.05,61106.0,89.962,90.1602,89.8899,90.1332,61106.0
2019-08-01 15:40:00,100.05,100.13,99.9,100.0,66346.0,90.1332,90.2052,89.998,90.0881,66346.0
2019-08-01 15:45:00,100.01,100.13,99.81,99.82,84026.0,90.0971,90.2052,89.9169,89.9259,84026.0
2019-08-01 15:50:00,99.84,99.84,99.43,99.44,155800.0,89.944,89.944,89.5746,89.5836,155800.0
2019-08-01 15:55:00,99.45,99.64,99.35,99.5,326184.0,89.5926,89.7638,89.5025,89.6377,326184.0
2019-08-02 09:30:00,99.45,99.84,99.3,99.73,90424.0,89.5926,89.944,89.4575,89.8449,90424.0
2019-08-02 09:35:00,99.72,100.14,99.39,100.04,83725.0,89.8359,90.2142,89.5386,90.1241,83725.0
2019-08-02 09:40:00,100.04,100.05,99.48,99.51,67930.0,90.1241,90.1332,89.6196,89.6467,67930.0
2019-08-02 09:45:00,99.51,99.81,99.46,99.59,112628.0,89.6467,89.9169,89.6016,89.7187,112628.0
2019-08-02 09:50:00,99.59,99.98,99.49,99.83,49793.0,89.7187,90.0701,89.6287,89.935,49793.0
2019-08-02 09:55:00,99.87,99.91,99.52,99.6,53394.0,89.971,90.007,89.6557,89.7278,53394.0
2019-08-02 10:00:00,99.59,99.86,99.53,99.79,68526.0,89.7187,89.962,89.6647,89.8989,68526.0
2019-08-02 10:05:00,99.8,100.05,99.62,99.74,52919.0,89.9079,90.1332,89.7458,89.8539,52919.0
2019-08-02 10:10:00,99.71,99.83,99.59,99.65,58314.0,89.8269,89.935,89.7187,89.7728,58314.0
2019-08-02 10:15:00,99.61,99.87,99.58,99.84,164100.0,89.7368,89.971,89.7097,89.944,164100.0
2019-08-02 10:20:00,99.83,100.14,99.83,100.01,71735.0,89.935,90.2142,89.935,90.0971,71735.0
2019-08-02 10:25:00,100.0,100.03,99.84,99.98,25121.0,90.0881,90.1151,89.944,90.0701,25121.0
2019-08-02 10:30:00,99.95,99.96,99.6,99.72,32964.0,90.0431,90.0521,89.7278,89.8359,32964.0
2019-08-02 10:35:00,99.73,99.78,99.49,99.52,26228.0,89.8449,89.8899,89.6287,89.6557,26228.0
2019-08-02 10:40:00,99.52,99.56,99.38,99.49,56928.0,89.6557,89.6917,89.5296,89.6287,56928.0
2019-08-02 10:45:00,99.44,99.49,99.33,99.36,37080.0,89.5836,89.6287,89.4845,89.5115,37080.0
2019-08-02 10:50:00,99.38,99.43,99.25,99.39,49833.0,89.5296,89.5746,89.4124,89.5386,49833.0
2019-08-02 10:55:00,99.38,99.38,99.16,99.16,24546.0,89.5296,89.5296,89.3314,89.3314,24546.0
2019-08-02 11:00:00,99.15,99.31,99.04,99.27,24132.0,89.3224,89.4665,89.2233,89.4305,24132.0
2019-08-02 11:05:00,99.31,99.66,99.31,99.54,21815.0,89.4665,89.7818,89.4665,89.6737,21815.0
2019-08-02 11:10:00,99.54,99.55,99.36,99.42,23486.0,89.6737,89.6827,89.5115,89.5656,23486.0
2019-08-02 11:15:00,99.4,99.74,99.4,99.68,17488.0,89.5476,89.8539,89.5476,89.7998,17488.0
2019-08-02 11:20:00,99.66,99.68,99.41,99.5,22527.0,89.7818,89.7998,89.5566,89.6377,22527.0
2019-08-02 11:25:00,99.49,99.6,99.37,99.41,32473.0,89.6287,89.7278,89.5206,89.5566,32473.0
2019-08-02 11:30:00,99.42,99.59,99.32,99.35,23002.0,89.5656,89.7187,89.4755,89.5025,23002.0
2019-08-02 11:35:00,99.35,99.35,99.2,99.25,27755.0,89.5025,89.5025,89.3674,89.4124,27755.0
2019-08-02 11:40:00,99.24,99.46,99.24,99.33,16303.0,89.4034,89.6016,89.4034,89.4845,16303.0
2019-08-02 11:45:00,99.33,99.52,99.3,99.49,26717.0,89.4845,89.6557,89.4575,89.6287,26717.0
2019-08-02 11:50:00,99.48,99.58,99.31,99.56,22161.0,89.6196,89.7097,89.4665,89.6917,22161.0
2019-08-02 11:55:00,99.56,99.68,99.49,99.55,32021.0,89.6917,89.7998,89.6287,89.6827,32021.0
2019-08-02 12:00:00,99.55,99.62,99.49,99.53,23239.0,89.6827,89.7458,89.6287,89.6647,23239.0
2019-08-02 12:05:00,99.54,99.6,99.45,99.5,25696.0,89.6737,89.7278,89.5926,89.6377,25696.0
2019-08-02 12:10:00,99.49,99.57,99.41,99.57,11080.0,89.6287,89.7007,89.5566,89.7007,11080.0
2019-08-02 12:15:00,99.54,99.66,99.47,99.58,21910.0,89.6737,89.7818,89.6106,89.7097,21910.0
2019-08-02 12:20:00,99.59,99.64,99.5,99.6,24887.0,89.7187,89.7638,89.6377,89.7278,24887.0
2019-08-02 12:25:00,99.61,99.65,99.53,99.6,11253.0,89.7368,89.7728,89.6647,89.7278,11253.0
2019-08-02 12:30:00,99.6,99.6,99.38,99.52,19093.0,89.7278,89.7278,89.5296,89.6557,19093.0
2019-08-02 12:35:00,99.52,99.53,99.39,99.47,12033.0,89.6557,89.6647,89.5386,89.6106,12033.0
2019-08-02 12:40:00,99.46,99.5,99.31,99.4,11257.0,89.6016,89.6377,89.4665,89.5476,11257.0
2019-08-02 12:45:00,99.4,99.41,99.3,99.3,16455.0,89.5476,89.5566,89.4575,89.4575,16455.0
2019-08-02 12:50:00,99.31,99.41,99.22,99.27,21218.0,89.4665,89.5566,89.3854,89.4305,21218.0
2019-08-02 12:55:00,99.27,99.28,99.17,99.18,25229.0,89.4305,89.4395,89.3404,89.3494,25229.0
2019-08-02 13:00:00,99.17,99.3,99.09,99.24,36840.0,89.3404,89.4575,89.2683,89.4034,36840.0
2019-08-02 13:05:00,99.23,99.25,99.11,99.25,20014.0,89.3944,89.4124,89.2863,89.4124,20014.0
2019-08-02 13:10:00,99.23,99.27,98.93,98.97,34171.0,89.3944,89.4305,89.1242,89.1602,34171.0
2019-08-02 13:15:00,98.98,99.06,98.97,99.0,18526.0,89.1692,89.2413,89.1602,89.1872,18526.0
2019-08-02 13:20:00,98.99,99.2,98.97,99.06,17498.0,89.1782,89.3674,89.1602,89.2413,17498.0
2019-08-02 13:25:00,99.04,99.09,98.99,99.03,18419.0,89.2233,89.2683,89.1782,89.2143,18419.0
2019-08-02 13:30:00,99.05,99.06,98.93,98.94,15261.0,89.2323,89.2413,89.1242,89.1332,15261.0
2019-08-02 13:35:00,98.95,99.04,98.92,99.02,19509.0,89.1422,89.2233,89.1152,89.2052,19509.0
2019-08-02 13:40:00,99.0,99.17,98.98,98.98,20915.0,89.1872,89.3404,89.1692,89.1692,20915.0
2019-08-02 13:45:00,98.96,99.12,98.94,98.95,22206.0,89.1512,89.2953,89.1332,89.1422,22206.0
2019-08-02 13:50:00,98.94,99.09,98.85,99.08,31955.0,89.1332,89.2683,89.0521,89.2593,31955.0
2019-08-02 13:55:00,99.06,99.06,98.88,98.91,10991.0,89.2413,89.2413,89.0791,89.1061,10991.0
2019-08-02 14:00:00,98.91,99.03,98.87,98.98,16506.0,89.1061,89.2143,89.0701,89.1692,16506.0
2019-08-02 14:05:00,98.96,99.15,98.94,99.08,22569.0,89.1512,89.3224,89.1332,89.2593,22569.0
2019-08-02 14:10:00,99.09,99.29,99.07,99.27,33563.0,89.2683,89.4485,89.2503,89.4305,33563.0
2019-08-02 14:15:00,99.28,99.29,99.14,99.23,25978.0,89.4395,89.4485,89.3133,89.3944,25978.0
2019-08-02 14:20:00,99.23,99.52,99.22,99.44,15063.0,89.3944,89.6557,89.3854,89.5836,15063.0
2019-08-02 14:25:00,99.45,99.48,99.27,99.31,15863.0,89.5926,89.6196,89.4305,89.4665,15863.0
2019-08-02 14:30:00,99.31,99.38,99.24,99.25,15574.0,89.4665,89.5296,89.4034,89.4124,15574.0
2019-08-02 14:35:00,99.25,99.48,99.25,99.48,17035.0,89.4124,89.6196,89.4124,89.6196,17035.0
2019-08-02 14:40:00,99.46,99.46,99.34,99.45,39105.0,89.6016,89.6016,89.4935,89.5926,39105.0
2019-08-02 14:45:00,99.44,99.51,99.24,99.3,24447.0,89.5836,89.6467,89.4034,89.4575,24447.0
2019-08-02 14:50:00,99.28,99.31,99.16,99.17,16068.0,89.4395,89.4665,89.3314,89.3404,16068.0
2019-08-02 14:55:00,99.14,99.24,99.05,99.22,31863.0,89.3133,89.4034,89.2323,89.3854,31863.0
2019-08-02 15:00:00,99.24,99.39,99.18,99.34,15495.0,89.4034,89.5386,89.3494,89.4935,15495.0
2019-08-02 15:05:00,99.32,99.4,99.28,99.35,20125.0,89.4755,89.5476,89.4395,89.5025,20125.0
2019-08-02 15:10:00,99.35,99.35,99.2,99.23,15526.0,89.5025,89.5025,89.3674,89.3944,15526.0
2019-08-02 15:15:00,99.23,99.37,99.23,99.33,23588.0,89.3944,89.5206,89.3944,89.4845,23588.0
2019-08-02 15:20:00,99.33,99.56,99.31,99.52,32062.0,89.4845,89.6917,89.4665,89.6557,32062.0
2019-08-02 15:25:00,99.52,99.68,99.48,99.52,34101.0,89.6557,89.7998,89.6196,89.6557,34101.0
2019-08-02 15:30:00,99.53,99.56,99.31,99.33,40993.0,89.6647,89.6917,89.4665,89.4845,40993.0
2019-08-02 15:35:00,99.35,99.86,99.33,99.6,122653.0,89.5025,89.962,89.4845,89.7278,122653.0
2019-08-02 15:40:00,99.62,99.68,99.54,99.55,39162.0,89.7458,89.7998,89.6737,89.6827,39162.0
2019-08-02 15:45:00,99.55,99.55,99.42,99.44,47854.0,89.6827,89.6827,89.5656,89.5836,47854.0
2019-08-02 15:50:00,99.44,99.47,99.15,99.15,70244.0,89.5836,89.6106,89.3224,89.3224,70244.0
2019-08-02 15:55:00,99.17,99.37,99.16,99.25,157447.0,89.3404,89.5206,89.3314,89.4124,157447.0
2019-08-05 09:30:00,97.59,97.62,96.74,97.3,123963.0,87.917,87.944,87.1512,87.6557,123963.0
2019-08-05 09:35:00,97.31,97.65,97.04,97.54,66563.0,87.6647,87.971,87.4215,87.8719,66563.0
2019-08-05 09:40:00,97.55,97.56,97.27,97.44,31940.0,87.8809,87.89,87.6287,87.7819,31940.0
2019-08-05 09:45:00,97.41,97.66,97.21,97.23,25368.0,87.7548,87.98,87.5746,87.5927,25368.0
2019-08-05 09:50:00,97.23,97.3,96.85,97.08,37776.0,87.5927,87.6557,87.2503,87.4575,37776.0
2019-08-05 09:55:00,97.08,97.1,96.78,96.8,37658.0,87.4575,87.4756,87.1873,87.2053,37658.0
2019-08-05 10:00:00,96.78,96.82,96.35,96.49,67684.0,87.1873,87.2233,86.7999,86.926,67684.0
2019-08-05 10:05:00,96.5,96.71,96.37,96.58,30339.0,86.935,87.1242,86.8179,87.0071,30339.0
2019-08-05 10:10:00,96.54,96.77,96.53,96.76,26606.0,86.9711,87.1783,86.962,87.1693,26606.0
2019-08-05 10:15:00,96.76,96.93,96.52,96.52,81075.0,87.1693,87.3224,86.953,86.953,81075.0
2019-08-05 10:20:00,96.59,96.81,96.55,96.62,34313.0,87.0161,87.2143,86.9801,87.0431,34313.0
2019-08-05 10:25:00,96.64,96.72,96.5,96.67,25468.0,87.0611,87.1332,86.935,87.0882,25468.0
2019-08-05 10:30:00,96.66,96.79,96.53,96.65,19928.0,87.0792,87.1963,86.962,87.0702,19928.0
2019-08-05 10:35:00,96.64,96.74,96.55,96.63,41037.0,87.0611,87.1512,86.9801,87.0521,41037.0
2019-08-05 10:40:00,96.63,96.68,96.38,96.39,32479.0,87.0521,87.0972,86.8269,86.8359,32479.0
2019-08-05 10:45:00,96.39,96.5,96.39,96.47,35142.0,86.8359,86.935,86.8359,86.908,35142.0
2019-08-05 10:50:00,96.42,96.6,96.4,96.52,18626.0,86.863,87.0251,86.8449,86.953,18626.0
2019-08-05 10:55:00,96.54,96.87,96.51,96.78,39212.0,86.9711,87.2683,86.944,87.1873,39212.0
2019-08-05 11:00:00,96.73,96.8,96.69,96.74,18964.0,87.1422,87.2053,87.1062,87.1512,18964.0
2019-08-05 11:05:00,96.74,96.96,96.7,96.89,31421.0,87.1512,87.3494,87.1152,87.2864,31421.0
2019-08-05 11:10:00,96.89,97.21,96.89,97.14,29932.0,87.2864,87.5746,87.2864,87.5116,29932.0
2019-08-05 11:15:00,97.1,97.14,96.96,97.01,18724.0,87.4756,87.5116,87.3494,87.3945,18724.0
2019-08-05 11:20:00,96.97,97.02,96.82,96.84,17081.0,87.3584,87.4035,87.2233,87.2413,17081.0
2019-08-05 11:25:00,96.84,96.88,96.73,96.85,19260.0,87.2413,87.2774,87.1422,87.2503,19260.0
2019-08-05 11:30:00,96.83,96.98,96.83,96.95,18349.0,87.2323,87.3674,87.2323,87.3404,18349.0
2019-08-05 11:35:00,96.98,96.98,96.77,96.77,21553.0,87.3674,87.3674,87.1783,87.1783,21553.0
2019-08-05 11:40:00,96.78,96.82,96.69,96.71,23012.0,87.1873,87.2233,87.1062,87.1242,23012.0
2019-08-05 11:45:00,96.72,96.99,96.72,96.96,18326.0,87.1332,87.3765,87.1332,87.3494,18326.0
2019-08-05 11:50:00,96.96,97.03,96.8,97.0,14386.0,87.3494,87.4125,87.2053,87.3855,14386.0
2019-08-05 11:55:00,96.98,97.0,96.79,96.79,29844.0,87.3674,87.3855,87.1963,87.1963,29844.0
2019-08-05 12:00:00,96.77,96.83,96.62,96.75,34911.0,87.1783,87.2323,87.0431,87.1602,34911.0
2019-08-05 12:05:00,96.78,96.88,96.7,96.74,24994.0,87.1873,87.2774,87.1152,87.1512,24994.0
2019-08-05 12:10:00,96.72,96.81,96.63,96.81,16586.0,87.1332,87.2143,87.0521,87.2143,16586.0
2019-08-05 12:15:00,96.8,96.94,96.79,96.94,15197.0,87.2053,87.3314,87.1963,87.3314,15197.0
2019-08-05 12:20:00,96.95,97.06,96.89,97.03,20698.0,87.3404,87.4395,87.2864,87.4125,20698.0
2019-08-05 12:25:00,97.05,97.05,96.66,96.72,18495.0,87.4305,87.4305,87.0792,87.1332,18495.0
2019-08-05 12:30:00,96.74,96.85,96.64,96.65,13672.0,87.1512,87.2503,87.0611,87.0702,13672.0
2019-08-05 12:35:00,96.62,96.72,96.57,96.62,15365.0,87.0431,87.1332,86.9981,87.0431,15365.0
2019-08-05 12:40:00,96.62,96.62,96.42,96.48,19905.0,87.0431,87.0431,86.863,86.917,19905.0
2019-08-05 12:45:00,96.47,96.52,96.31,96.34,30456.0,86.908,86.953,86.7639,86.7909,30456.0
2019-08-05 12:50:00,96.34,96.47,96.31,96.38,25877.0,86.7909,86.908,86.7639,86.8269,25877.0
2019-08-05 12:55:00,96.37,96.37,96.11,96.2,37221.0,86.8179,86.8179,86.5837,86.6648,37221.0
2019-08-05 13:00:00,96.24,96.4,96.17,96.37,16657.0,86.7008,86.8449,86.6377,86.8179,16657.0
2019-08-05 13:05:00,96.36,96.48,96.31,96.46,14874.0,86.8089,86.917,86.7639,86.899,14874.0
2019-08-05 13:10:00,96.47,96.52,96.36,96.37,11993.0,86.908,86.953,86.8089,86.8179,11993.0
2019-08-05 13:15:00,96.39,96.48,96.34,96.4,10398.0,86.8359,86.917,86.7909,86.8449,10398.0
2019-08-05 13:20:00,96.39,96.53,96.39,96.45,11659.0,86.8359,86.962,86.8359,86.89,11659.0
2019-08-05 13:25:00,96.46,96.47,96.37,96.4,28397.0,86.899,86.908,86.8179,86.8449,28397.0
2019-08-05 13:30:00,96.38,96.43,96.28,96.36,20329.0,86.8269,86.872,86.7368,86.8089,20329.0
2019-08-05 13:35:00,96.41,96.62,96.41,96.61,15040.0,86.8539,87.0431,86.8539,87.0341,15040.0
2019-08-05 13:40:00,96.63,96.71,96.4,96.45,31900.0,87.0521,87.1242,86.8449,86.89,31900.0
2019-08-05 13:45:00,96.46,96.46,96.34,96.39,12299.0,86.899,86.899,86.7909,86.8359,12299.0
2019-08-05 13:50:00,96.39,96.39,96.24,96.32,18097.0,86.8359,86.8359,86.7008,86.7729,18097.0
2019-08-05 13:55:00,96.32,96.4,96.28,96.3,21926.0,86.7729,86.8449,86.7368,86.7548,21926.0
2019-08-05 14:00:00,96.31,96.39,96.28,96.3,27806.0,86.7639,86.8359,86.7368,86.7548,27806.0
2019-08-05 14:05:00,96.29,96.48,96.26,96.42,24528.0,86.7458,86.917,86.7188,86.863,24528.0
2019-08-05 14:10:00,96.43,96.71,96.39,96.7,25672.0,86.872,87.1242,86.8359,87.1152,25672.0
2019-08-05 14:15:00,96.7,96.83,96.66,96.81,50194.0,87.1152,87.2323,87.0792,87.2143,50194.0
2019-08-05 14:20:00,96.8,96.89,96.68,96.79,70996.0,87.2053,87.2864,87.0972,87.1963,70996.0
2019-08-05 14:25:00,96.78,96.79,96.5,96.56,34288.0,87.1873,87.1963,86.935,86.9891,34288.0
2019-08-05 14:30:00,96.56,96.65,96.5,96.65,25908.0,86.9891,87.0702,86.935,87.0702,25908.0
2019-08-05 14:35:00,96.69,96.81,96.53,96.54,31677.0,87.1062,87.2143,86.962,86.9711,31677.0
2019-08-05 14:40:00,96.54,96.7,96.52,96.52,59509.0,86.9711,87.1152,86.953,86.953,59509.0
2019-08-05 14:45:00,96.53,96.87,96.53,96.76,35233.0,86.962,87.2683,86.962,87.1693,35233.0
2019-08-05 14:50:00,96.74,96.79,96.54,96.58,27331.0,87.1512,87.1963,86.9711,87.0071,27331.0
2019-08-05 14:55:00,96.59,96.62,96.5,96.52,55563.0,87.0161,87.0431,86.935,86.953,55563.0
2019-08-05 15:00:00,96.54,96.78,96.42,96.42,50196.0,86.9711,87.1873,86.863,86.863,50196.0
2019-08-05 15:05:00,96.42,96.45,96.28,96.37,76104.0,86.863,86.89,86.7368,86.8179,76104.0
2019-08-05 15:10:00,96.35,96.92,96.35,96.81,77173.0,86.7999,87.3134,86.7999,87.2143,77173.0
2019-08-05 15:15:00,96.78,96.93,96.52,96.88,48754.0,87.1873,87.3224,86.953,87.2774,48754.0
2019-08-05 15:20:00,96.89,97.15,96.88,96.91,50585.0,87.2864,87.5206,87.2774,87.3044,50585.0
2019-08-05 15:25:00,96.93,97.16,96.89,96.89,42121.0,87.3224,87.5296,87.2864,87.2864,42121.0
2019-08-05 15:30:00,96.88,96.93,96.62,96.88,50045.0,87.2774,87.3224,87.0431,87.2774,50045.0
2019-08-05 15:35:00,96.87,97.12,96.79,97.1,80753.0,87.2683,87.4936,87.1963,87.4756,80753.0
2019-08-05 15:40:00,97.13,97.28,97.02,97.28,63997.0,87.5026,87.6377,87.4035,87.6377,63997.0
2019-08-05 15:45:00,97.3,97.34,97.04,97.11,89925.0,87.6557,87.6918,87.4215,87.4846,89925.0
2019-08-05 15:50:00,97.11,97.38,96.97,97.38,163092.0,87.4846,87.7278,87.3584,87.7278,163092.0
2019-08-05 15:55:00,97.37,97.38,97.01,97.06,250753.0,87.7188,87.7278,87.3945,87.4395,250753.0
2019-08-06 09:30:00,97.42,97.72,97.04,97.15,137887.0,87.7638,88.0341,87.4215,87.5206,137887.0
2019-08-06 09:35:00,97.12,97.12,96.67,96.68,117768.0,87.4936,87.4936,87.0882,87.0972,117768.0
2019-08-06 09:40:00,96.7,97.0,96.66,96.73,64743.0,87.1152,87.3855,87.0792,87.1422,64743.0
2019-08-06 09:45:00,96.76,96.8,96.26,96.44,52719.0,87.1693,87.2053,86.7188,86.881,52719.0
2019-08-06 09:50:00,96.42,96.42,96.12,96.19,46237.0,86.863,86.863,86.5927,86.6557,46237.0
2019-08-06 09:55:00,96.16,96.27,96.02,96.15,38622.0,86.6287,86.7278,86.5026,86.6197,38622.0
2019-08-06 10:00:00,96.18,96.27,96.02,96.07,44047.0,86.6467,86.7278,86.5026,86.5476,44047.0
2019-08-06 10:05:00,96.05,96.32,96.04,96.14,51456.0,86.5296,86.7729,86.5206,86.6107,51456.0
2019-08-06 10:10:00,96.17,96.27,95.91,96.04,75562.0,86.6377,86.7278,86.4035,86.5206,75562.0
2019-08-06 10:15:00,96.02,96.17,95.91,95.95,55282.0,86.5026,86.6377,86.4035,86.4395,55282.0
2019-08-06 10:20:00,95.95,96.26,95.9,96.18,37500.0,86.4395,86.7188,86.3945,86.6467,37500.0
2019-08-06 10:25:00,96.22,96.28,96.11,96.18,49732.0,86.6828,86.7368,86.5837,86.6467,49732.0
2019-08-06 10:30:00,96.16,96.47,96.11,96.31,24196.0,86.6287,86.908,86.5837,86.7639,24196.0
2019-08-06 10:35:00,96.29,96.52,96.18,96.5,45495.0,86.7458,86.953,86.6467,86.935,45495.0
2019-08-06 10:40:00,96.5,96.71,96.48,96.68,29414.0,86.935,87.1242,86.917,87.0972,29414.0
2019-08-06 10:45:00,96.66,96.74,96.58,96.58,35329.0,87.0792,87.1512,87.0071,87.0071,35329.0
2019-08-06 10:50:00,96.59,96.8,96.53,96.78,37814.0,87.0161,87.2053,86.962,87.1873,37814.0
2019-08-06 10:55:00,96.77,96.95,96.67,96.86,33924.0,87.1783,87.3404,87.0882,87.2593,33924.0
2019-08-06 11:00:00,96.86,96.87,96.66,96.67,36543.0,87.2593,87.2683,87.0792,87.0882,36543.0
2019-08-06 11:05:00,96.68,96.69,96.51,96.51,29387.0,87.0972,87.1062,86.944,86.944,29387.0
2019-08-06 11:10:00,96.51,96.65,96.47,96.51,38593.0,86.944,87.0702,86.908,86.944,38593.0
2019-08-06 11:15:00,96.5,96.55,96.39,96.48,32809.0,86.935,86.9801,86.8359,86.917,32809.0
2019-08-06 11:20:00,96.48,96.78,96.47,96.77,35788.0,86.917,87.1873,86.908,87.1783,35788.0
2019-08-06 11:25:00,96.76,96.84,96.63,96.72,22139.0,87.1693,87.2413,87.0521,87.1332,22139.0
2019-08-06 11:30:00,96.74,96.81,96.7,96.79,45699.0,87.1512,87.2143,87.1152,87.1963,45699.0
2019-08-06 11:35:00,96.82,96.98,96.73,96.98,29058.0,87.2233,87.3674,87.1422,87.3674,29058.0
2019-08-06 11:40:00,96.95,97.19,96.93,97.13,42144.0,87.3404,87.5566,87.3224,87.5026,42144.0
2019-08-06 11:45:00,97.13,97.17,97.07,97.1,22011.0,87.5026,87.5386,87.4485,87.4756,22011.0
2019-08-06 11:50:00,97.11,97.11,96.96,96.96,14223.0,87.4846,87.4846,87.3494,87.3494,14223.0
2019-08-06 11:55:00,96.97,97.09,96.93,97.08,30336.0,87.3584,87.4665,87.3224,87.4575,30336.0
2019-08-06 12:00:00,97.12,97.22,96.97,96.97,14602.0,87.4936,87.5837,87.3584,87.3584,14602.0
2019-08-06 12:05:00,96.97,97.03,96.87,96.99,16386.0,87.3584,87.4125,87.2683,87.3765,16386.0
2019-08-06 12:10:00,97.02,97.15,96.94,97.13,16050.0,87.4035,87.5206,87.3314,87.5026,16050.0
2019-08-06 12:15:00,97.15,97.15,97.0,97.0,8524.0,87.5206,87.5206,87.3855,87.3855,8524.0
2019-08-06 12:20:00,97.03,97.04,96.92,96.96,15424.0,87.4125,87.4215,87.3134,87.3494,15424.0
2019-08-06 12:25:00,96.98,96.99,96.84,96.85,11048.0,87.3674,87.3765,87.2413,87.2503,11048.0
2019-08-06 12:30:00,96.85,96.92,96.78,96.85,21275.0,87.2503,87.3134,87.1873,87.2503,21275.0
2019-08-06 12:35:00,96.88,97.0,96.86,96.98,17103.0,87.2774,87.3855,87.2593,87.3674,17103.0
2019-08-06 12:40:00,96.96,96.98,96.9,96.95,12119.0,87.3494,87.3674,87.2954,87.3404,12119.0
2019-08-06 12:45:00,96.96,96.99,96.85,96.9,14097.0,87.3494,87.3765,87.2503,87.2954,14097.0
2019-08-06 12:50:00,96.89,96.92,96.75,96.81,12268.0,87.2864,87.3134,87.1602,87.2143,12268.0
2019-08-06 12:55:00,96.79,96.91,96.77,96.84,20813.0,87.1963,87.3044,87.1783,87.2413,20813.0
2019-08-06 13:00:00,96.88,97.08,96.88,97.06,13134.0,87.2774,87.4575,87.2774,87.4395,13134.0
2019-08-06 13:05:00,97.04,97.28,97.02,97.24,19752.0,87.4215,87.6377,87.4035,87.6017,19752.0
2019-08-06 13:10:00,97.2,97.21,97.07,97.13,15849.0,87.5656,87.5746,87.4485,87.5026,15849.0
2019-08-06 13:15:00,97.17,97.23,97.15,97.21,14812.0,87.5386,87.5927,87.5206,87.5746,14812.0
2019-08-06 13:20:00,97.22,97.27,97.13,97.23,17359.0,87.5837,87.6287,87.5026,87.5927,17359.0
2019-08-06 13:25:00,97.23,97.28,97.14,97.14,22489.0,87.5927,87.6377,87.5116,87.5116,22489.0
2019-08-06 13:30:00,97.15,97.17,97.08,97.15,26697.0,87.5206,87.5386,87.4575,87.5206,26697.0
2019-08-06 13:35:00,97.16,97.38,97.1,97.37,25039.0,87.5296,87.7278,87.4756,87.7188,25039.0
2019-08-06 13:40:00,97.35,97.4,97.29,97.38,17921.0,87.7008,87.7458,87.6467,87.7278,17921.0
2019-08-06 13:45:00,97.37,97.46,97.3,97.42,17668.0,87.7188,87.7999,87.6557,87.7638,17668.0
2019-08-06 13:50:00,97.42,97.5,97.34,97.45,22619.0,87.7638,87.8359,87.6918,87.7909,22619.0
2019-08-06 13:55:00,97.46,97.47,97.39,97.45,13594.0,87.7999,87.8089,87.7368,87.7909,13594.0
2019-08-06 14:00:00,97.42,97.46,97.3,97.33,16945.0,87.7638,87.7999,87.6557,87.6828,16945.0
2019-08-06 14:05:00,97.3,97.51,97.27,97.45,23205.0,87.6557,87.8449,87.6287,87.7909,23205.0
2019-08-06 14:10:00,97.45,97.57,97.41,97.52,14271.0,87.7909,87.899,87.7548,87.8539,14271.0
2019-08-06 14:15:00,97.53,97.77,97.52,97.75,18872.0,87.8629,88.0791,87.8539,88.0611,18872.0
2019-08-06 14:20:00,97.75,97.79,97.68,97.77,20332.0,88.0611,88.0972,87.9981,88.0791,20332.0
2019-08-06 14:25:00,97.77,97.87,97.73,97.84,21252.0,88.0791,88.1692,88.0431,88.1422,21252.0
2019-08-06 14:30:00,97.84,97.98,97.76,97.93,22315.0,88.1422,88.2683,88.0701,88.2233,22315.0
2019-08-06 14:35:00,97.92,97.96,97.83,97.84,21355.0,88.2143,88.2503,88.1332,88.1422,21355.0
2019-08-06 14:40:00,97.83,97.93,97.73,97.85,25222.0,88.1332,88.2233,88.0431,88.1512,25222.0
2019-08-06 14:45:00,97.85,97.85,97.75,97.8,25456.0,88.1512,88.1512,88.0611,88.1062,25456.0
2019-08-06 14:50:00,97.8,97.83,97.63,97.67,26238.0,88.1062,88.1332,87.953,87.9891,26238.0
2019-08-06 14:55:00,97.65,97.69,97.58,97.58,21843.0,87.971,88.0071,87.908,87.908,21843.0
2019-08-06 15:00:00,97.6,97.68,97.57,97.67,31700.0,87.926,87.9981,87.899,87.9891,31700.0
2019-08-06 15:05:00,97.66,97.75,97.65,97.69,21393.0,87.98,88.0611,87.971,88.0071,21393.0
2019-08-06 15:10:00,97.68,97.79,97.6,97.78,38328.0,87.9981,88.0972,87.926,88.0882,38328.0
2019-08-06 15:15:00,97.81,97.92,97.81,97.89,25061.0,88.1152,88.2143,88.1152,88.1872,25061.0
2019-08-06 15:20:00,97.9,97.97,97.87,97.89,23601.0,88.1963,88.2593,88.1692,88.1872,23601.0
2019-08-06 15:25:00,97.91,97.92,97.71,97.87,22393.0,88.2053,88.2143,88.0251,88.1692,22393.0
2019-08-06 15:30:00,97.86,97.88,97.64,97.73,41072.0,88.1602,88.1782,87.962,88.0431,41072.0
2019-08-06 15:35:00,97.73,97.94,97.72,97.9,41271.0,88.0431,88.2323,88.0341,88.1963,41271.0
2019-08-06 15:40:00,97.91,98.05,97.87,98.01,47027.0,88.2053,88.3314,88.1692,88.2954,47027.0
2019-08-06 15:45:00,98.01,98.03,97.83,97.93,56034.0,88.2954,88.3134,88.1332,88.2233,56034.0
2019-08-06 15:50:00,97.94,98.09,97.89,97.97,103342.0,88.2323,88.3674,88.1872,88.2593,103342.0
2019-08-06 15:55:00,97.96,98.07,97.89,97.93,223515.0,88.2503,88.3494,88.1872,88.2233,223515.0
2019-08-07 09:30:00,97.0,97.39,96.44,96.56,118873.0,87.3855,87.7368,86.881,86.9891,118873.0
2019-08-07 09:35:00,96.52,96.85,96.22,96.4,52636.0,86.953,87.2503,86.6828,86.8449,52636.0
2019-08-07 09:40:00,96.4,96.86,96.3,96.55,70258.0,86.8449,87.2593,86.7548,86.9801,70258.0
2019-08-07 09:45:00,96.51,96.58,96.07,96.23,38351.0,86.944,87.0071,86.5476,86.6918,38351.0
2019-08-07 09:50:00,96.19,96.32,96.01,96.26,54571.0,86.6557,86.7729,86.4936,86.7188,54571.0
2019-08-07 09:55:00,96.28,96.57,96.22,96.39,39695.0,86.7368,86.9981,86.6828,86.8359,39695.0
2019-08-07 10:00:00,96.4,96.48,96.18,96.46,35084.0,86.8449,86.917,86.6467,86.899,35084.0
2019-08-07 10:05:00,96.45,96.7,96.43,96.57,38332.0,86.89,87.1152,86.872,86.9981,38332.0
2019-08-07 10:10:00,96.58,96.84,96.57,96.68,39649.0,87.0071,87.2413,86.9981,87.0972,39649.0
2019-08-07 10:15:00,96.69,96.97,96.65,96.75,25460.0,87.1062,87.3584,87.0702,87.1602,25460.0
2019-08-07 10:20:00,96.77,96.82,96.5,96.55,23661.0,87.1783,87.2233,86.935,86.9801,23661.0
2019-08-07 10:25:00,96.55,96.83,96.44,96.68,26406.0,86.9801,87.2323,86.881,87.0972,26406.0
2019-08-07 10:30:00,96.66,97.0,96.62,96.92,22272.0,87.0792,87.3855,87.0431,87.3134,22272.0
2019-08-07 10:35:00,96.92,97.03,96.83,97.0,22782.0,87.3134,87.4125,87.2323,87.3855,22782.0
2019-08-07 10:40:00,96.95,97.01,96.84,96.93,13617.0,87.3404,87.3945,87.2413,87.3224,13617.0
2019-08-07 10:45:00,96.97,97.03,96.84,97.03,19043.0,87.3584,87.4125,87.2413,87.4125,19043.0
2019-08-07 10:50:00,97.0,97.27,96.99,97.17,21078.0,87.3855,87.6287,87.3765,87.5386,21078.0
2019-08-07 10:55:00,97.15,97.36,97.12,97.35,22999.0,87.5206,87.7098,87.4936,87.7008,22999.0
2019-08-07 11:00:00,97.33,97.36,97.05,97.15,22332.0,87.6828,87.7098,87.4305,87.5206,22332.0
2019-08-07 11:05:00,97.16,97.16,96.92,97.09,22915.0,87.5296,87.5296,87.3134,87.4665,22915.0
2019-08-07 11:10:00,97.08,97.27,97.01,97.27,15534.0,87.4575,87.6287,87.3945,87.6287,15534.0
2019-08-07 11:15:00,97.25,97.32,97.09,97.27,20371.0,87.6107,87.6737,87.4665,87.6287,20371.0
2019-08-07 11:20:00,97.26,97.34,97.01,97.03,15423.0,87.6197,87.6918,87.3945,87.4125,15423.0
2019-08-07 11:25:00,97.01,97.13,96.93,97.02,14477.0,87.3945,87.5026,87.3224,87.4035,14477.0
2019-08-07 11:30:00,96.98,97.09,96.87,97.09,19581.0,87.3674,87.4665,87.2683,87.4665,19581.0
2019-08-07 11:35:00,97.08,97.11,96.95,97.06,20351.0,87.4575,87.4846,87.3404,87.4395,20351.0
2019-08-07 11:40:00,97.09,97.11,96.81,96.97,23237.0,87.4665,87.4846,87.2143,87.3584,23237.0
2019-08-07 11:45:00,96.97,97.06,96.85,96.97,35132.0,87.3584,87.4395,87.2503,87.3584,35132.0
2019-08-07 11:50:00,96.95,97.04,96.89,97.01,15986.0,87.3404,87.4215,87.2864,87.3945,15986.0
2019-08-07 11:55:00,97.05,97.2,97.0,97.09,12414.0,87.4305,87.5656,87.3855,87.4665,12414.0
2019-08-07 12:00:00,97.1,97.16,96.99,97.01,17086.0,87.4756,87.5296,87.3765,87.3945,17086.0
2019-08-07 12:05:00,97.0,97.05,96.91,96.95,17767.0,87.3855,87.4305,87.3044,87.3404,17767.0
2019-08-07 12:10:00,96.96,97.08,96.87,97.03,29687.0,87.3494,87.4575,87.2683,87.4125,29687.0
2019-08-07 12:15:00,97.05,97.16,97.03,97.03,9434.0,87.4305,87.5296,87.4125,87.4125,9434.0
2019-08-07 12:20:00,97.01,97.01,96.89,96.97,18181.0,87.3945,87.3945,87.2864,87.3584,18181.0
2019-08-07 12:25:00,96.98,97.14,96.93,97.11,13147.0,87.3674,87.5116,87.3224,87.4846,13147.0
2019-08-07 12:30:00,97.09,97.29,97.06,97.21,17915.0,87.4665,87.6467,87.4395,87.5746,17915.0
2019-08-07 12:35:00,97.22,97.31,97.19,97.31,7434.0,87.5837,87.6647,87.5566,87.6647,7434.0
2019-08-07 12:40:00,97.29,97.52,97.26,97.46,23103.0,87.6467,87.8539,87.6197,87.7999,23103.0
2019-08-07 12:45:00,97.45,97.5,97.25,97.25,10957.0,87.7909,87.8359,87.6107,87.6107,10957.0
2019-08-07 12:50:00,97.27,97.36,97.23,97.3,17438.0,87.6287,87.7098,87.5927,87.6557,17438.0
2019-08-07 12:55:00,97.3,97.36,97.26,97.33,17491.0,87.6557,87.7098,87.6197,87.6828,17491.0
2019-08-07 13:00:00,97.34,97.46,97.33,97.41,12818.0,87.6918,87.7999,87.6828,87.7548,12818.0
2019-08-07 13:05:00,97.41,97.56,97.4,97.56,15209.0,87.7548,87.89,87.7458,87.89,15209.0
2019-08-07 13:10:00,97.56,97.57,97.42,97.42,23040.0,87.89,87.899,87.7638,87.7638,23040.0
2019-08-07 13:15:00,97.47,97.89,97.41,97.88,123559.0,87.8089,88.1872,87.7548,88.1782,123559.0
2019-08-07 13:20:00,97.9,97.98,97.8,97.93,69581.0,88.1963,88.2683,88.1062,88.2233,69581.0
2019-08-07 13:25:00,97.91,98.01,97.9,97.94,29403.0,88.2053,88.2954,88.1963,88.2323,29403.0
2019-08-07 13:30:00,97.94,98.22,97.94,98.14,43086.0,88.2323,88.4845,88.2323,88.4125,43086.0
2019-08-07 13:35:00,98.13,98.17,98.08,98.17,18089.0,88.4035,88.4395,88.3584,88.4395,18089.0
2019-08-07 13:40:00,98.17,98.29,98.17,98.25,24697.0,88.4395,88.5476,88.4395,88.5116,24697.0
2019-08-07 13:45:00,98.25,98.33,98.2,98.3,21528.0,88.5116,88.5836,88.4665,88.5566,21528.0
2019-08-07 13:50:00,98.31,98.35,98.13,98.22,23151.0,88.5656,88.6017,88.4035,88.4845,23151.0
2019-08-07 13:55:00,98.21,98.21,98.13,98.13,19499.0,88.4755,88.4755,88.4035,88.4035,19499.0
2019-08-07 14:00:00,98.14,98.17,98.05,98.13,27900.0,88.4125,88.4395,88.3314,88.4035,27900.0
2019-08-07 14:05:00,98.13,98.27,98.13,98.21,22404.0,88.4035,88.5296,88.4035,88.4755,22404.0
2019-08-07 14:10:00,98.21,98.25,97.91,97.91,20762.0,88.4755,88.5116,88.2053,88.2053,20762.0
2019-08-07 14:15:00,97.9,97.91,97.62,97.66,30418.0,88.1963,88.2053,87.944,87.98,30418.0
2019-08-07 14:20:00,97.68,97.74,97.58,97.59,19172.0,87.9981,88.0521,87.908,87.917,19172.0
2019-08-07 14:25:00,97.62,97.75,97.58,97.75,17592.0,87.944,88.0611,87.908,88.0611,17592.0
2019-08-07 14:30:00,97.74,97.85,97.67,97.82,16953.0,88.0521,88.1512,87.9891,88.1242,16953.0
2019-08-07 14:35:00,97.85,97.89,97.75,97.82,22022.0,88.1512,88.1872,88.0611,88.1242,22022.0
2019-08-07 14:40:00,97.81,98.16,97.75,98.14,41699.0,88.1152,88.4305,88.0611,88.4125,41699.0
2019-08-07 14:45:00,98.13,98.25,98.11,98.12,29303.0,88.4035,88.5116,88.3854,88.3944,29303.0
2019-08-07 14:50:00,98.13,98.27,98.13,98.26,23382.0,88.4035,88.5296,88.4035,88.5206,23382.0
2019-08-07 14:55:00,98.26,98.32,98.18,98.31,17657.0,88.5206,88.5746,88.4485,88.5656,17657.0
2019-08-07 15:00:00,98.3,98.38,98.09,98.21,40013.0,88.5566,88.6287,88.3674,88.4755,40013.0
2019-08-07 15:05:00,98.24,98.29,98.11,98.16,31917.0,88.5026,88.5476,88.3854,88.4305,31917.0
2019-08-07 15:10:00,98.16,98.17,98.06,98.11,16239.0,88.4305,88.4395,88.3404,88.3854,16239.0
2019-08-07 15:15:00,98.13,98.31,98.05,98.29,23988.0,88.4035,88.5656,88.3314,88.5476,23988.0
2019-08-07 15:20:00,98.3,98.41,98.28,98.36,26523.0,88.5566,88.6557,88.5386,88.6107,26523.0
2019-08-07 15:25:00,98.35,98.51,98.27,98.51,22385.0,88.6017,88.7458,88.5296,88.7458,22385.0
2019-08-07 15:30:00,98.51,98.61,98.47,98.59,30680.0,88.7458,88.8359,88.7098,88.8179,30680.0
2019-08-07 15:35:00,98.58,98.76,98.5,98.72,42299.0,88.8089,88.971,88.7368,88.935,42299.0
2019-08-07 15:40:00,98.72,98.72,98.59,98.68,45575.0,88.935,88.935,88.8179,88.8989,45575.0
2019-08-07 15:45:00,98.67,98.75,98.53,98.57,53146.0,88.8899,88.962,88.7638,88.7998,53146.0
2019-08-07 15:50:00,98.56,98.56,98.25,98.29,110351.0,88.7908,88.7908,88.5116,88.5476,110351.0
2019-08-07 15:55:00,98.28,98.54,98.28,98.4,174032.0,88.5386,88.7728,88.5386,88.6467,174032.0
2019-08-08 09:30:00,99.69,99.9,99.3,99.51,101001.0,89.8088,89.998,89.4575,89.6467,101001.0
2019-08-08 09:35:00,99.45,99.53,99.19,99.25,16438.0,89.5926,89.6647,89.3584,89.4124,16438.0
2019-08-08 09:40:00,99.19,99.51,99.16,99.33,13115.0,89.3584,89.6467,89.3314,89.4845,13115.0
2019-08-08 09:45:00,99.4,99.53,99.27,99.5,27566.0,89.5476,89.6647,89.4305,89.6377,27566.0
2019-08-08 09:50:00,99.47,99.93,99.19,99.9,29489.0,89.6106,90.025,89.3584,89.998,29489.0
2019-08-08 09:55:00,99.88,100.04,99.75,99.76,48142.0,89.98,90.1241,89.8629,89.8719,48142.0
2019-08-08 10:00:00,99.78,99.97,99.64,99.89,32369.0,89.8899,90.0611,89.7638,89.989,32369.0
2019-08-08 10:05:00,99.89,99.95,99.79,99.91,23281.0,89.989,90.0431,89.8989,90.007,23281.0
2019-08-08 10:10:00,99.91,100.04,99.79,100.04,39043.0,90.007,90.1241,89.8989,90.1241,39043.0
2019-08-08 10:15:00,100.08,100.24,100.02,100.24,33011.0,90.1602,90.3043,90.1061,90.3043,33011.0
2019-08-08 10:20:00,100.23,100.25,100.05,100.14,28718.0,90.2953,90.3133,90.1332,90.2142,28718.0
2019-08-08 10:25:00,100.12,100.13,99.92,99.98,18813.0,90.1962,90.2052,90.016,90.0701,18813.0
2019-08-08 10:30:00,100.0,100.09,99.97,100.05,22561.0,90.0881,90.1692,90.0611,90.1332,22561.0
2019-08-08 10:35:00,100.07,100.11,100.03,100.04,15627.0,90.1512,90.1872,90.1151,90.1241,15627.0
2019-08-08 10:40:00,100.01,100.15,100.01,100.08,13704.0,90.0971,90.2232,90.0971,90.1602,13704.0
2019-08-08 10:45:00,100.08,100.11,100.01,100.08,15321.0,90.1602,90.1872,90.0971,90.1602,15321.0
2019-08-08 10:50:00,100.07,100.23,100.05,100.12,33385.0,90.1512,90.2953,90.1332,90.1962,33385.0
2019-08-08 10:55:00,100.11,100.23,100.09,100.2,17955.0,90.1872,90.2953,90.1692,90.2683,17955.0
2019-08-08 11:00:00,100.2,100.23,100.0,100.08,26390.0,90.2683,90.2953,90.0881,90.1602,26390.0
2019-08-08 11:05:00,100.09,100.09,99.97,100.02,40585.0,90.1692,90.1692,90.0611,90.1061,40585.0
2019-08-08 11:10:00,100.02,100.09,99.97,100.06,28684.0,90.1061,90.1692,90.0611,90.1422,28684.0
2019-08-08 11:15:00,100.05,100.19,100.05,100.17,11152.0,90.1332,90.2593,90.1332,90.2413,11152.0
2019-08-08 11:20:00,100.18,100.18,100.12,100.14,19131.0,90.2503,90.2503,90.1962,90.2142,19131.0
2019-08-08 11:25:00,100.13,100.14,99.99,99.99,25995.0,90.2052,90.2142,90.0791,90.0791,25995.0
2019-08-08 11:30:00,99.98,100.06,99.9,100.04,15679.0,90.0701,90.1422,89.998,90.1241,15679.0
2019-08-08 11:35:00,100.05,100.18,100.01,100.16,23086.0,90.1332,90.2503,90.0971,90.2322,23086.0
2019-08-08 11:40:00,100.17,100.26,100.04,100.06,40460.0,90.2413,90.3223,90.1241,90.1422,40460.0
2019-08-08 11:45:00,100.05,100.08,99.97,100.05,60089.0,90.1332,90.1602,90.0611,90.1332,60089.0
2019-08-08 11:50:00,100.04,100.08,100.02,100.05,10571.0,90.1241,90.1602,90.1061,90.1332,10571.0
2019-08-08 11:55:00,100.08,100.12,100.04,100.12,9969.0,90.1602,90.1962,90.1241,90.1962,9969.0
2019-08-08 12:00:00,100.12,100.33,100.12,100.29,27301.0,90.1962,90.3854,90.1962,90.3494,27301.0
2019-08-08 12:05:00,100.3,100.39,100.28,100.29,17695.0,90.3584,90.4394,90.3404,90.3494,17695.0
2019-08-08 12:10:00,100.3,100.4,100.25,100.31,30480.0,90.3584,90.4485,90.3133,90.3674,30480.0
2019-08-08 12:15:00,100.31,100.4,100.29,100.4,11507.0,90.3674,90.4485,90.3494,90.4485,11507.0
2019-08-08 12:20:00,100.41,100.41,100.24,100.24,18586.0,90.4575,90.4575,90.3043,90.3043,18586.0
2019-08-08 12:25:00,100.25,100.28,100.09,100.11,22827.0,90.3133,90.3404,90.1692,90.1872,22827.0
2019-08-08 12:30:00,100.11,100.14,100.0,100.13,29382.0,90.1872,90.2142,90.0881,90.2052,29382.0
2019-08-08 12:35:00,100.12,100.2,100.1,100.2,24495.0,90.1962,90.2683,90.1782,90.2683,24495.0
2019-08-08 12:40:00,100.21,100.25,100.09,100.11,17928.0,90.2773,90.3133,90.1692,90.1872,17928.0
2019-08-08 12:45:00,100.12,100.17,100.07,100.11,10103.0,90.1962,90.2413,90.1512,90.1872,10103.0
2019-08-08 12:50:00,100.12,100.28,100.11,100.2,44587.0,90.1962,90.3404,90.1872,90.2683,44587.0
2019-08-08 12:55:00,100.19,100.19,100.09,100.14,20137.0,90.2593,90.2593,90.1692,90.2142,20137.0
2019-08-08 13:00:00,100.15,100.23,100.15,100.22,77006.0,90.2232,90.2953,90.2232,90.2863,77006.0
2019-08-08 13:05:00,100.22,100.27,100.1,100.1,23249.0,90.2863,90.3313,90.1782,90.1782,23249.0
2019-08-08 13:10:00,100.1,100.17,100.1,100.12,12701.0,90.1782,90.2413,90.1782,90.1962,12701.0
2019-08-08 13:15:00,100.13,100.15,99.99,100.02,21717.0,90.2052,90.2232,90.0791,90.1061,21717.0
2019-08-08 13:20:00,100.02,100.1,100.02,100.06,75246.0,90.1061,90.1782,90.1061,90.1422,75246.0
2019-08-08 13:25:00,100.06,100.08,99.86,99.87,19754.0,90.1422,90.1602,89.962,89.971,19754.0
2019-08-08 13:30:00,99.86,100.02,99.85,99.96,20282.0,89.962,90.1061,89.953,90.0521,20282.0
2019-08-08 13:35:00,99.96,100.05,99.95,100.04,25064.0,90.0521,90.1332,90.0431,90.1241,25064.0
2019-08-08 13:40:00,100.04,100.05,99.99,100.0,34652.0,90.1241,90.1332,90.0791,90.0881,34652.0
2019-08-08 13:45:00,100.01,100.05,99.98,100.02,18556.0,90.0971,90.1332,90.0701,90.1061,18556.0
2019-08-08 13:50:00,100.02,100.21,100.0,100.19,30240.0,90.1061,90.2773,90.0881,90.2593,30240.0
2019-08-08 13:55:00,100.19,100.23,100.1,100.12,23520.0,90.2593,90.2953,90.1782,90.1962,23520.0
2019-08-08 14:00:00,100.11,100.11,99.95,99.98,17390.0,90.1872,90.1872,90.0431,90.0701,17390.0
2019-08-08 14:05:00,99.97,100.03,99.86,99.9,15074.0,90.0611,90.1151,89.962,89.998,15074.0
2019-08-08 14:10:00,99.89,100.01,99.85,100.01,16052.0,89.989,90.0971,89.953,90.0971,16052.0
2019-08-08 14:15:00,100.01,100.05,99.89,99.92,19763.0,90.0971,90.1332,89.989,90.016,19763.0
2019-08-08 14:20:00,99.93,100.03,99.93,99.98,15689.0,90.025,90.1151,90.025,90.0701,15689.0
2019-08-08 14:25:00,99.99,100.03,99.94,99.95,11161.0,90.0791,90.1151,90.0341,90.0431,11161.0
2019-08-08 14:30:00,99.97,100.1,99.97,100.05,24154.0,90.0611,90.1782,90.0611,90.1332,24154.0
2019-08-08 14:35:00,100.01,100.08,99.99,100.04,23392.0,90.0971,90.1602,90.0791,90.1241,23392.0
2019-08-08 14:40:00,100.04,100.1,100.0,100.06,23943.0,90.1241,90.1782,90.0881,90.1422,23943.0
2019-08-08 14:45:00,100.06,100.09,99.85,99.85,16805.0,90.1422,90.1692,89.953,89.953,16805.0
2019-08-08 14:50:00,99.87,100.03,99.87,100.01,29456.0,89.971,90.1151,89.971,90.0971,29456.0
2019-08-08 14:55:00,100.01,100.12,100.0,100.06,22311.0,90.0971,90.1962,90.0881,90.1422,22311.0
2019-08-08 15:00:00,100.06,100.12,100.03,100.08,33358.0,90.1422,90.1962,90.1151,90.1602,33358.0
2019-08-08 15:05:00,100.08,100.2,100.04,100.11,29057.0,90.1602,90.2683,90.1241,90.1872,29057.0
2019-08-08 15:10:00,100.09,100.1,99.97,100.03,27719.0,90.1692,90.1782,90.0611,90.1151,27719.0
2019-08-08 15:15:00,100.02,100.05,99.94,99.95,16247.0,90.1061,90.1332,90.0341,90.0431,16247.0
2019-08-08 15:20:00,99.96,100.03,99.9,100.01,19769.0,90.0521,90.1151,89.998,90.0971,19769.0
2019-08-08 15:25:00,100.01,100.02,99.85,99.92,26565.0,90.0971,90.1061,89.953,90.016,26565.0
2019-08-08 15:30:00,99.91,100.08,99.91,100.06,53873.0,90.007,90.1602,90.007,90.1422,53873.0
2019-08-08 15:35:00,100.05,100.14,100.04,100.11,43824.0,90.1332,90.2142,90.1241,90.1872,43824.0
2019-08-08 15:40:00,100.11,100.39,100.09,100.39,48616.0,90.1872,90.4394,90.1692,90.4394,48616.0
2019-08-08 15:45:00,100.38,100.42,100.25,100.25,54658.0,90.4304,90.4665,90.3133,90.3133,54658.0
2019-08-08 15:50:00,100.26,100.38,100.25,100.31,58943.0,90.3223,90.4304,90.3133,90.3674,58943.0
2019-08-08 15:55:00,100.31,100.48,100.24,100.47,155376.0,90.3674,90.5205,90.3043,90.5115,155376.0
2019-08-09 09:30:00,100.37,100.55,100.23,100.36,56840.0,90.4214,90.5836,90.2953,90.4124,56840.0
2019-08-09 09:35:00,100.38,100.75,100.24,100.34,23856.0,90.4304,90.7638,90.3043,90.3944,23856.0
2019-08-09 09:40:00,100.38,100.45,100.07,100.07,24266.0,90.4304,90.4935,90.1512,90.1512,24266.0
2019-08-09 09:45:00,100.12,100.24,99.95,99.95,14523.0,90.1962,90.3043,90.0431,90.0431,14523.0
2019-08-09 09:50:00,99.89,100.07,99.81,100.06,17332.0,89.989,90.1512,89.9169,90.1422,17332.0
2019-08-09 09:55:00,100.07,100.18,99.92,99.97,24223.0,90.1512,90.2503,90.016,90.0611,24223.0
2019-08-09 10:00:00,99.98,100.04,99.86,99.92,29141.0,90.0701,90.1241,89.962,90.016,29141.0
2019-08-09 10:05:00,99.91,99.97,99.56,99.7,91163.0,90.007,90.0611,89.6917,89.8178,91163.0
2019-08-09 10:10:00,99.72,99.78,99.58,99.7,13857.0,89.8359,89.8899,89.7097,89.8178,13857.0
2019-08-09 10:15:00,99.73,99.78,99.36,99.41,18091.0,89.8449,89.8899,89.5115,89.5566,18091.0
2019-08-09 10:20:00,99.42,99.45,99.14,99.18,21382.0,89.5656,89.5926,89.3133,89.3494,21382.0
2019-08-09 10:25:00,99.24,99.34,99.17,99.2,25917.0,89.4034,89.4935,89.3404,89.3674,25917.0
2019-08-09 10:30:00,99.18,99.21,98.86,98.89,24369.0,89.3494,89.3764,89.0611,89.0881,24369.0
2019-08-09 10:35:00,98.86,98.96,98.84,98.9,35221.0,89.0611,89.1512,89.0431,89.0971,35221.0
2019-08-09 10:40:00,98.89,98.98,98.73,98.98,70665.0,89.0881,89.1692,88.944,89.1692,70665.0
2019-08-09 10:45:00,98.97,99.1,98.89,98.96,45309.0,89.1602,89.2773,89.0881,89.1512,45309.0
2019-08-09 10:50:00,98.96,99.2,98.92,99.09,124353.0,89.1512,89.3674,89.1152,89.2683,124353.0
2019-08-09 10:55:00,99.09,99.1,98.96,98.99,42019.0,89.2683,89.2773,89.1512,89.1782,42019.0
2019-08-09 11:00:00,98.97,99.0,98.88,98.95,26594.0,89.1602,89.1872,89.0791,89.1422,26594.0
2019-08-09 11:05:00,98.94,98.96,98.7,98.72,18871.0,89.1332,89.1512,88.917,88.935,18871.0
2019-08-09 11:10:00,98.71,98.74,98.63,98.69,18183.0,88.926,88.953,88.8539,88.908,18183.0
2019-08-09 11:15:00,98.69,98.77,98.63,98.67,14685.0,88.908,88.98,88.8539,88.8899,14685.0
2019-08-09 11:20:00,98.66,98.66,98.41,98.47,49970.0,88.8809,88.8809,88.6557,88.7098,49970.0
2019-08-09 11:25:00,98.46,98.48,98.21,98.21,32978.0,88.7007,88.7188,88.4755,88.4755,32978.0
2019-08-09 11:30:00,98.21,98.39,98.2,98.39,15544.0,88.4755,88.6377,88.4665,88.6377,15544.0
2019-08-09 11:35:00,98.39,98.39,98.25,98.32,11485.0,88.6377,88.6377,88.5116,88.5746,11485.0
2019-08-09 11:40:00,98.32,98.46,98.27,98.36,10788.0,88.5746,88.7007,88.5296,88.6107,10788.0
2019-08-09 11:45:00,98.35,98.61,98.29,98.6,11295.0,88.6017,88.8359,88.5476,88.8269,11295.0
2019-08-09 11:50:00,98.57,98.58,98.33,98.33,10762.0,88.7998,88.8089,88.5836,88.5836,10762.0
2019-08-09 11:55:00,98.33,98.4,98.18,98.33,13657.0,88.5836,88.6467,88.4485,88.5836,13657.0
2019-08-09 12:00:00,98.34,98.48,98.32,98.48,14093.0,88.5926,88.7188,88.5746,88.7188,14093.0
2019-08-09 12:05:00,98.52,98.61,98.41,98.57,19332.0,88.7548,88.8359,88.6557,88.7998,19332.0
2019-08-09 12:10:00,98.57,98.64,98.56,98.59,5009.0,88.7998,88.8629,88.7908,88.8179,5009.0
2019-08-09 12:15:00,98.58,98.58,98.39,98.43,10583.0,88.8089,88.8089,88.6377,88.6737,10583.0
2019-08-09 12:20:00,98.44,98.54,98.39,98.47,6761.0,88.6827,88.7728,88.6377,88.7098,6761.0
2019-08-09 12:25:00,98.45,98.58,98.39,98.47,5773.0,88.6917,88.8089,88.6377,88.7098,5773.0
2019-08-09 12:30:00,98.44,98.54,98.38,98.5,7506.0,88.6827,88.7728,88.6287,88.7368,7506.0
2019-08-09 12:35:00,98.53,98.55,98.44,98.52,7944.0,88.7638,88.7818,88.6827,88.7548,7944.0
2019-08-09 12:40:00,98.56,98.76,98.56,98.71,5854.0,88.7908,88.971,88.7908,88.926,5854.0
2019-08-09 12:45:00,98.7,98.7,98.6,98.68,11822.0,88.917,88.917,88.8269,88.8989,11822.0
2019-08-09 12:50:00,98.7,99.06,98.64,99.06,27029.0,88.917,89.2413,88.8629,89.2413,27029.0
2019-08-09 12:55:00,99.03,99.18,98.75,98.75,34211.0,89.2143,89.3494,88.962,88.962,34211.0
2019-08-09 13:00:00,98.77,98.88,98.76,98.84,10525.0,88.98,89.0791,88.971,89.0431,10525.0
2019-08-09 13:05:00,98.85,98.91,98.8,98.89,8208.0,89.0521,89.1061,89.007,89.0881,8208.0
2019-08-09 13:10:00,98.92,99.01,98.78,98.97,13842.0,89.1152,89.1962,88.989,89.1602,13842.0
2019-08-09 13:15:00,98.97,99.07,98.92,98.99,121712.0,89.1602,89.2503,89.1152,89.1782,121712.0
2019-08-09 13:20:00,98.98,99.03,98.96,98.97,35460.0,89.1692,89.2143,89.1512,89.1602,35460.0
2019-08-09 13:25:00,98.97,99.01,98.88,98.93,273755.0,89.1602,89.1962,89.0791,89.1242,273755.0
2019-08-09 13:30:00,98.94,99.1,98.93,98.99,159904.0,89.1332,89.2773,89.1242,89.1782,159904.0
2019-08-09 13:35:00,99.02,99.02,98.93,98.94,17755.0,89.2052,89.2052,89.1242,89.1332,17755.0
2019-08-09 13:40:00,98.93,99.01,98.89,98.95,16041.0,89.1242,89.1962,89.0881,89.1422,16041.0
2019-08-09 13:45:00,98.97,99.01,98.82,98.92,44762.0,89.1602,89.1962,89.0251,89.1152,44762.0
2019-08-09 13:50:00,98.9,98.95,98.86,98.91,22338.0,89.0971,89.1422,89.0611,89.1061,22338.0
2019-08-09 13:55:00,98.89,98.92,98.85,98.89,13281.0,89.0881,89.1152,89.0521,89.0881,13281.0
2019-08-09 14:00:00,98.92,98.93,98.82,98.89,8882.0,89.1152,89.1242,89.0251,89.0881,8882.0
2019-08-09 14:05:00,98.87,98.97,98.87,98.91,24954.0,89.0701,89.1602,89.0701,89.1061,24954.0
2019-08-09 14:10:00,98.93,98.95,98.85,98.87,22600.0,89.1242,89.1422,89.0521,89.0701,22600.0
2019-08-09 14:15:00,98.91,98.91,98.82,98.83,20497.0,89.1061,89.1061,89.0251,89.0341,20497.0
2019-08-09 14:20:00,98.82,98.92,98.8,98.92,21745.0,89.0251,89.1152,89.007,89.1152,21745.0
2019-08-09 14:25:00,98.92,98.92,98.86,98.89,23821.0,89.1152,89.1152,89.0611,89.0881,23821.0
2019-08-09 14:30:00,98.88,98.92,98.84,98.88,20627.0,89.0791,89.1152,89.0431,89.0791,20627.0
2019-08-09 14:35:00,98.88,98.9,98.79,98.82,23293.0,89.0791,89.0971,88.998,89.0251,23293.0
2019-08-09 14:40:00,98.82,98.86,98.79,98.86,27891.0,89.0251,89.0611,88.998,89.0611,27891.0
2019-08-09 14:45:00,98.86,98.87,98.79,98.79,30824.0,89.0611,89.0701,88.998,88.998,30824.0
2019-08-09 14:50:00,98.79,98.8,98.72,98.78,15494.0,88.998,89.007,88.935,88.989,15494.0
2019-08-09 14:55:00,98.78,98.89,98.76,98.78,19400.0,88.989,89.0881,88.971,88.989,19400.0
2019-08-09 15:00:00,98.79,98.87,98.75,98.85,37815.0,88.998,89.0701,88.962,89.0521,37815.0
2019-08-09 15:05:00,98.85,98.89,98.81,98.85,146828.0,89.0521,89.0881,89.0161,89.0521,146828.0
2019-08-09 15:10:00,98.85,98.85,98.79,98.82,53153.0,89.0521,89.0521,88.998,89.0251,53153.0
2019-08-09 15:15:00,98.82,98.82,98.66,98.67,27013.0,89.0251,89.0251,88.8809,88.8899,27013.0
2019-08-09 15:20:00,98.66,98.74,98.65,98.74,22295.0,88.8809,88.953,88.8719,88.953,22295.0
2019-08-09 15:25:00,98.74,98.8,98.7,98.79,25527.0,88.953,89.007,88.917,88.998,25527.0
2019-08-09 15:30:00,98.79,99.13,98.76,98.96,1274484.0,88.998,89.3043,88.971,89.1512,1274484.0
2019-08-09 15:35:00,98.97,99.14,98.97,99.1,49380.0,89.1602,89.3133,89.1602,89.2773,49380.0
2019-08-09 15:40:00,99.09,99.12,99.03,99.07,32159.0,89.2683,89.2953,89.2143,89.2503,32159.0
2019-08-09 15:45:00,99.06,99.09,98.9,98.9,61742.0,89.2413,89.2683,89.0971,89.0971,61742.0
2019-08-09 15:50:00,98.89,98.95,98.78,98.84,76829.0,89.0881,89.1422,88.989,89.0431,76829.0
2019-08-09 15:55:00,98.84,98.84,98.51,98.52,245898.0,89.0431,89.0431,88.7458,88.7548,245898.0
2019-08-12 09:30:00,97.72,97.9,97.27,97.58,55345.0,88.0341,88.1963,87.6287,87.908,55345.0
2019-08-12 09:35:00,97.58,97.68,97.31,97.57,32242.0,87.908,87.9981,87.6647,87.899,32242.0
2019-08-12 09:40:00,97.65,97.67,97.16,97.32,26721.0,87.971,87.9891,87.5296,87.6737,26721.0
2019-08-12 09:45:00,97.32,97.49,97.25,97.41,26756.0,87.6737,87.8269,87.6107,87.7548,26756.0
2019-08-12 09:50:00,97.38,97.58,97.28,97.48,18315.0,87.7278,87.908,87.6377,87.8179,18315.0
2019-08-12 09:55:00,97.5,97.57,97.2,97.28,53896.0,87.8359,87.899,87.5656,87.6377,53896.0
2019-08-12 10:00:00,97.36,97.43,97.07,97.07,41385.0,87.7098,87.7728,87.4485,87.4485,41385.0
2019-08-12 10:05:00,97.04,97.07,96.82,96.84,48163.0,87.4215,87.4485,87.2233,87.2413,48163.0
2019-08-12 10:10:00,96.81,96.96,96.71,96.96,43071.0,87.2143,87.3494,87.1242,87.3494,43071.0
2019-08-12 10:15:00,96.99,97.08,96.89,96.95,20682.0,87.3765,87.4575,87.2864,87.3404,20682.0
2019-08-12 10:20:00,96.94,97.05,96.8,97.05,20700.0,87.3314,87.4305,87.2053,87.4305,20700.0
2019-08-12 10:25:00,97.07,97.1,96.88,96.94,30367.0,87.4485,87.4756,87.2774,87.3314,30367.0
2019-08-12 10:30:00,96.92,97.03,96.88,96.89,29082.0,87.3134,87.4125,87.2774,87.2864,29082.0
2019-08-12 10:35:00,96.92,96.92,96.78,96.86,18500.0,87.3134,87.3134,87.1873,87.2593,18500.0
2019-08-12 10:40:00,96.88,96.92,96.65,96.73,16201.0,87.2774,87.3134,87.0702,87.1422,16201.0
2019-08-12 10:45:00,96.75,96.77,96.66,96.75,25885.0,87.1602,87.1783,87.0792,87.1602,25885.0
2019-08-12 10:50:00,96.75,96.86,96.71,96.85,16490.0,87.1602,87.2593,87.1242,87.2503,16490.0
2019-08-12 10:55:00,96.85,96.95,96.74,96.85,12486.0,87.2503,87.3404,87.1512,87.2503,12486.0
2019-08-12 11:00:00,96.86,96.86,96.66,96.7,26958.0,87.2593,87.2593,87.0792,87.1152,26958.0
2019-08-12 11:05:00,96.7,96.73,96.55,96.56,16132.0,87.1152,87.1422,86.9801,86.9891,16132.0
2019-08-12 11:10:00,96.56,96.56,96.29,96.36,38801.0,86.9891,86.9891,86.7458,86.8089,38801.0
2019-08-12 11:15:00,96.36,96.54,96.36,96.43,15044.0,86.8089,86.9711,86.8089,86.872,15044.0
2019-08-12 11:20:00,96.43,96.55,96.36,96.5,12192.0,86.872,86.9801,86.8089,86.935,12192.0
2019-08-12 11:25:00,96.54,96.58,96.41,96.45,16502.0,86.9711,87.0071,86.8539,86.89,16502.0
2019-08-12 11:30:00,96.45,96.51,96.25,96.28,25806.0,86.89,86.944,86.7098,86.7368,25806.0
2019-08-12 11:35:00,96.27,96.45,96.27,96.35,16885.0,86.7278,86.89,86.7278,86.7999,16885.0
2019-08-12 11:40:00,96.34,96.46,96.27,96.45,28049.0,86.7909,86.899,86.7278,86.89,28049.0
2019-08-12 11:45:00,96.44,96.55,96.44,96.53,13436.0,86.881,86.9801,86.881,86.962,13436.0
2019-08-12 11:50:00,96.52,96.58,96.4,96.4,20647.0,86.953,87.0071,86.8449,86.8449,20647.0
2019-08-12 11:55:00,96.41,96.46,96.36,96.36,22771.0,86.8539,86.899,86.8089,86.8089,22771.0
2019-08-12 12:00:00,96.34,96.36,96.11,96.21,38556.0,86.7909,86.8089,86.5837,86.6738,38556.0
2019-08-12 12:05:00,96.21,96.34,96.2,96.3,20010.0,86.6738,86.7909,86.6648,86.7548,20010.0
2019-08-12 12:10:00,96.31,96.4,96.29,96.3,18292.0,86.7639,86.8449,86.7458,86.7548,18292.0
2019-08-12 12:15:00,96.25,96.34,96.24,96.34,15770.0,86.7098,86.7909,86.7008,86.7909,15770.0
2019-08-12 12:20:00,96.36,96.49,96.31,96.48,20639.0,86.8089,86.926,86.7639,86.917,20639.0
2019-08-12 12:25:00,96.45,96.65,96.41,96.65,13930.0,86.89,87.0702,86.8539,87.0702,13930.0
2019-08-12 12:30:00,96.63,96.74,96.6,96.6,52575.0,87.0521,87.1512,87.0251,87.0251,52575.0
2019-08-12 12:35:00,96.59,96.75,96.58,96.75,78750.0,87.0161,87.1602,87.0071,87.1602,78750.0
2019-08-12 12:40:00,96.76,96.83,96.54,96.6,47306.0,87.1693,87.2323,86.9711,87.0251,47306.0
2019-08-12 12:45:00,96.58,96.72,96.55,96.72,16896.0,87.0071,87.1332,86.9801,87.1332,16896.0
2019-08-12 12:50:00,96.7,96.77,96.62,96.65,14846.0,87.1152,87.1783,87.0431,87.0702,14846.0
2019-08-12 12:55:00,96.67,96.91,96.63,96.85,25795.0,87.0882,87.3044,87.0521,87.2503,25795.0
2019-08-12 13:00:00,96.82,96.86,96.72,96.74,7477.0,87.2233,87.2593,87.1332,87.1512,7477.0
2019-08-12 13:05:00,96.76,96.83,96.67,96.67,11256.0,87.1693,87.2323,87.0882,87.0882,11256.0
2019-08-12 13:10:00,96.69,96.82,96.64,96.81,18071.0,87.1062,87.2233,87.0611,87.2143,18071.0
2019-08-12 13:15:00,96.81,96.83,96.61,96.66,14157.0,87.2143,87.2323,87.0341,87.0792,14157.0
2019-08-12 13:20:00,96.66,96.71,96.62,96.66,26738.0,87.0792,87.1242,87.0431,87.0792,26738.0
2019-08-12 13:25:00,96.66,96.71,96.61,96.64,15133.0,87.0792,87.1242,87.0341,87.0611,15133.0
2019-08-12 13:30:00,96.65,96.77,96.58,96.77,19892.0,87.0702,87.1783,87.0071,87.1783,19892.0
2019-08-12 13:35:00,96.75,96.76,96.62,96.66,19609.0,87.1602,87.1693,87.0431,87.0792,19609.0
2019-08-12 13:40:00,96.68,96.68,96.53,96.56,35988.0,87.0972,87.0972,86.962,86.9891,35988.0
2019-08-12 13:45:00,96.54,96.58,96.45,96.5,48113.0,86.9711,87.0071,86.89,86.935,48113.0
2019-08-12 13:50:00,96.48,96.58,96.46,96.55,28373.0,86.917,87.0071,86.899,86.9801,28373.0
2019-08-12 13:55:00,96.57,96.6,96.49,96.55,23949.0,86.9981,87.0251,86.926,86.9801,23949.0
2019-08-12 14:00:00,96.56,96.79,96.52,96.73,62657.0,86.9891,87.1963,86.953,87.1422,62657.0
2019-08-12 14:05:00,96.73,96.75,96.66,96.72,16582.0,87.1422,87.1602,87.0792,87.1332,16582.0
2019-08-12 14:10:00,96.7,96.81,96.65,96.75,35485.0,87.1152,87.2143,87.0702,87.1602,35485.0
2019-08-12 14:15:00,96.76,96.83,96.67,96.67,13834.0,87.1693,87.2323,87.0882,87.0882,13834.0
2019-08-12 14:20:00,96.67,96.67,96.59,96.61,14767.0,87.0882,87.0882,87.0161,87.0341,14767.0
2019-08-12 14:25:00,96.6,96.65,96.51,96.56,16651.0,87.0251,87.0702,86.944,86.9891,16651.0
2019-08-12 14:30:00,96.56,96.62,96.47,96.51,20613.0,86.9891,87.0431,86.908,86.944,20613.0
2019-08-12 14:35:00,96.51,96.53,96.39,96.4,21687.0,86.944,86.962,86.8359,86.8449,21687.0
2019-08-12 14:40:00,96.36,96.38,96.06,96.1,32064.0,86.8089,86.8269,86.5386,86.5747,32064.0
2019-08-12 14:45:00,96.12,96.21,96.09,96.11,27163.0,86.5927,86.6738,86.5657,86.5837,27163.0
2019-08-12 14:50:00,96.12,96.23,96.05,96.07,28572.0,86.5927,86.6918,86.5296,86.5476,28572.0
2019-08-12 14:55:00,96.09,96.15,95.95,96.11,30295.0,86.5657,86.6197,86.4395,86.5837,30295.0
2019-08-12 15:00:00,96.12,96.34,96.12,96.28,25311.0,86.5927,86.7909,86.5927,86.7368,25311.0
2019-08-12 15:05:00,96.29,96.33,96.19,96.26,15729.0,86.7458,86.7819,86.6557,86.7188,15729.0
2019-08-12 15:10:00,96.24,96.28,96.21,96.23,13408.0,86.7008,86.7368,86.6738,86.6918,13408.0
2019-08-12 15:15:00,96.24,96.37,96.22,96.34,14548.0,86.7008,86.8179,86.6828,86.7909,14548.0
2019-08-12 15:20:00,96.33,96.34,96.21,96.28,19510.0,86.7819,86.7909,86.6738,86.7368,19510.0
2019-08-12 15:25:00,96.28,96.39,96.21,96.36,16583.0,86.7368,86.8359,86.6738,86.8089,16583.0
2019-08-12 15:30:00,96.35,96.46,96.32,96.38,18307.0,86.7999,86.899,86.7729,86.8269,18307.0
2019-08-12 15:35:00,96.41,96.41,96.31,96.4,9936.0,86.8539,86.8539,86.7639,86.8449,9936.0
2019-08-12 15:40:00,96.39,96.4,96.33,96.35,7546.0,86.8359,86.8449,86.7819,86.7999,7546.0
2019-08-12 15:45:00,96.39,96.4,96.18,96.19,14442.0,86.8359,86.8449,86.6467,86.6557,14442.0
2019-08-12 15:50:00,96.18,96.28,96.17,96.22,36157.0,86.6467,86.7368,86.6377,86.6828,36157.0
2019-08-12 15:55:00,96.21,96.29,95.98,96.09,88022.0,86.6738,86.7458,86.4666,86.5657,88022.0
2019-08-13 09:30:00,95.27,95.82,95.15,95.73,104222.0,85.8269,86.3224,85.7188,86.2413,104222.0
2019-08-13 09:35:00,95.73,96.16,95.68,96.11,41522.0,86.2413,86.6287,86.1963,86.5837,41522.0
2019-08-13 09:40:00,96.14,96.16,95.81,96.06,30490.0,86.6107,86.6287,86.3134,86.5386,30490.0
2019-08-13 09:45:00,96.11,97.59,96.06,97.48,65098.0,86.5837,87.917,86.5386,87.8179,65098.0
2019-08-13 09:50:00,97.51,97.65,97.37,97.51,59424.0,87.8449,87.971,87.7188,87.8449,59424.0
2019-08-13 09:55:00,97.52,97.95,97.43,97.8,81918.0,87.8539,88.2413,87.7728,88.1062,81918.0
2019-08-13 10:00:00,97.78,97.97,97.74,97.9,108253.0,88.0882,88.2593,88.0521,88.1963,108253.0
2019-08-13 10:05:00,97.9,97.97,97.65,97.82,60668.0,88.1963,88.2593,87.971,88.1242,60668.0
2019-08-13 10:10:00,97.8,97.89,97.64,97.72,62839.0,88.1062,88.1872,87.962,88.0341,62839.0
2019-08-13 10:15:00,97.75,98.02,97.68,98.0,101184.0,88.0611,88.3044,87.9981,88.2863,101184.0
2019-08-13 10:20:00,97.99,98.08,97.8,98.05,69549.0,88.2773,88.3584,88.1062,88.3314,69549.0
2019-08-13 10:25:00,98.05,98.39,98.05,98.1,111937.0,88.3314,88.6377,88.3314,88.3764,111937.0
2019-08-13 10:30:00,98.11,98.35,98.07,98.14,54161.0,88.3854,88.6017,88.3494,88.4125,54161.0
2019-08-13 10:35:00,98.11,98.28,98.01,98.06,36978.0,88.3854,88.5386,88.2954,88.3404,36978.0
2019-08-13 10:40:00,98.06,98.09,97.61,97.72,35775.0,88.3404,88.3674,87.935,88.0341,35775.0
2019-08-13 10:45:00,97.76,97.88,97.6,97.62,27715.0,88.0701,88.1782,87.926,87.944,27715.0
2019-08-13 10:50:00,97.65,97.69,97.45,97.55,49991.0,87.971,88.0071,87.7909,87.8809,49991.0
2019-08-13 10:55:00,97.54,97.56,97.27,97.27,43432.0,87.8719,87.89,87.6287,87.6287,43432.0
2019-08-13 11:00:00,97.27,97.36,97.21,97.27,46144.0,87.6287,87.7098,87.5746,87.6287,46144.0
2019-08-13 11:05:00,97.27,97.35,97.14,97.3,39438.0,87.6287,87.7008,87.5116,87.6557,39438.0
2019-08-13 11:10:00,97.31,97.47,97.26,97.33,45126.0,87.6647,87.8089,87.6197,87.6828,45126.0
2019-08-13 11:15:00,97.38,97.39,96.73,96.86,50951.0,87.7278,87.7368,87.1422,87.2593,50951.0
2019-08-13 11:20:00,96.83,97.01,96.78,96.91,29950.0,87.2323,87.3945,87.1873,87.3044,29950.0
2019-08-13 11:25:00,96.88,96.99,96.7,96.91,27504.0,87.2774,87.3765,87.1152,87.3044,27504.0
2019-08-13 11:30:00,96.91,97.05,96.77,96.89,35661.0,87.3044,87.4305,87.1783,87.2864,35661.0
2019-08-13 11:35:00,96.88,97.26,96.87,97.19,45032.0,87.2774,87.6197,87.2683,87.5566,45032.0
2019-08-13 11:40:00,97.21,97.3,97.14,97.25,41354.0,87.5746,87.6557,87.5116,87.6107,41354.0
2019-08-13 11:45:00,97.25,97.32,97.16,97.29,25174.0,87.6107,87.6737,87.5296,87.6467,25174.0
2019-08-13 11:50:00,97.31,97.31,97.2,97.3,31954.0,87.6647,87.6647,87.5656,87.6557,31954.0
2019-08-13 11:55:00,97.33,97.43,97.23,97.33,22354.0,87.6828,87.7728,87.5927,87.6828,22354.0
2019-08-13 12:00:00,97.33,97.41,97.28,97.28,24667.0,87.6828,87.7548,87.6377,87.6377,24667.0
2019-08-13 12:05:00,97.27,97.28,97.15,97.17,21768.0,87.6287,87.6377,87.5206,87.5386,21768.0
2019-08-13 12:10:00,97.2,97.36,97.2,97.31,18990.0,87.5656,87.7098,87.5656,87.6647,18990.0
2019-08-13 12:15:00,97.33,97.5,97.32,97.47,22128.0,87.6828,87.8359,87.6737,87.8089,22128.0
2019-08-13 12:20:00,97.48,97.67,97.48,97.58,19180.0,87.8179,87.9891,87.8179,87.908,19180.0
2019-08-13 12:25:00,97.56,97.57,97.44,97.47,15565.0,87.89,87.899,87.7819,87.8089,15565.0
2019-08-13 12:30:00,97.47,97.48,97.34,97.39,16328.0,87.8089,87.8179,87.6918,87.7368,16328.0
2019-08-13 12:35:00,97.38,97.47,97.36,97.42,17344.0,87.7278,87.8089,87.7098,87.7638,17344.0
2019-08-13 12:40:00,97.43,97.46,97.29,97.35,24975.0,87.7728,87.7999,87.6467,87.7008,24975.0
2019-08-13 12:45:00,97.36,97.4,97.29,97.34,12948.0,87.7098,87.7458,87.6467,87.6918,12948.0
2019-08-13 12:50:00,97.33,97.41,97.29,97.32,22628.0,87.6828,87.7548,87.6467,87.6737,22628.0
2019-08-13 12:55:00,97.32,97.36,97.21,97.36,16903.0,87.6737,87.7098,87.5746,87.7098,16903.0
2019-08-13 13:00:00,97.34,97.44,97.27,97.43,25917.0,87.6918,87.7819,87.6287,87.7728,25917.0
2019-08-13 13:05:00,97.38,97.5,97.36,97.46,35783.0,87.7278,87.8359,87.7098,87.7999,35783.0
2019-08-13 13:10:00,97.46,97.52,97.43,97.45,12458.0,87.7999,87.8539,87.7728,87.7909,12458.0
2019-08-13 13:15:00,97.45,97.49,97.0,97.09,23117.0,87.7909,87.8269,87.3855,87.4665,23117.0
2019-08-13 13:20:00,97.09,97.18,97.02,97.05,22239.0,87.4665,87.5476,87.4035,87.4305,22239.0
2019-08-13 13:25:00,97.07,97.22,97.06,97.18,21386.0,87.4485,87.5837,87.4395,87.5476,21386.0
2019-08-13 13:30:00,97.19,97.31,97.14,97.27,13542.0,87.5566,87.6647,87.5116,87.6287,13542.0
2019-08-13 13:35:00,97.29,97.32,97.22,97.22,12127.0,87.6467,87.6737,87.5837,87.5837,12127.0
2019-08-13 13:40:00,97.23,97.31,97.21,97.3,12437.0,87.5927,87.6647,87.5746,87.6557,12437.0
2019-08-13 13:45:00,97.28,97.43,97.26,97.28,15749.0,87.6377,87.7728,87.6197,87.6377,15749.0
2019-08-13 13:50:00,97.28,97.38,97.27,97.34,12929.0,87.6377,87.7278,87.6287,87.6918,12929.0
2019-08-13 13:55:00,97.35,97.44,97.3,97.38,17465.0,87.7008,87.7819,87.6557,87.7278,17465.0
2019-08-13 14:00:00,97.4,97.43,97.3,97.38,17257.0,87.7458,87.7728,87.6557,87.7278,17257.0
2019-08-13 14:05:00,97.38,97.38,97.27,97.33,20399.0,87.7278,87.7278,87.6287,87.6828,20399.0
2019-08-13 14:10:00,97.34,97.36,97.23,97.23,15852.0,87.6918,87.7098,87.5927,87.5927,15852.0
2019-08-13 14:15:00,97.23,97.26,97.18,97.21,11074.0,87.5927,87.6197,87.5476,87.5746,11074.0
2019-08-13 14:20:00,97.2,97.26,97.1,97.14,16195.0,87.5656,87.6197,87.4756,87.5116,16195.0
2019-08-13 14:25:00,97.17,97.27,97.17,97.25,21856.0,87.5386,87.6287,87.5386,87.6107,21856.0
2019-08-13 14:30:00,97.24,97.31,97.19,97.31,34845.0,87.6017,87.6647,87.5566,87.6647,34845.0
2019-08-13 14:35:00,97.3,97.34,97.22,97.3,41570.0,87.6557,87.6918,87.5837,87.6557,41570.0
2019-08-13 14:40:00,97.29,97.31,97.21,97.21,31416.0,87.6467,87.6647,87.5746,87.5746,31416.0
2019-08-13 14:45:00,97.22,97.24,97.08,97.08,42178.0,87.5837,87.6017,87.4575,87.4575,42178.0
2019-08-13 14:50:00,97.08,97.15,97.04,97.08,58367.0,87.4575,87.5206,87.4215,87.4575,58367.0
2019-08-13 14:55:00,97.08,97.11,96.97,96.98,38283.0,87.4575,87.4846,87.3584,87.3674,38283.0
2019-08-13 15:00:00,96.98,97.05,96.97,97.0,42651.0,87.3674,87.4305,87.3584,87.3855,42651.0
2019-08-13 15:05:00,97.0,97.03,96.95,97.01,34010.0,87.3855,87.4125,87.3404,87.3945,34010.0
2019-08-13 15:10:00,97.01,97.02,96.86,96.91,39730.0,87.3945,87.4035,87.2593,87.3044,39730.0
2019-08-13 15:15:00,96.92,97.0,96.86,96.94,44522.0,87.3134,87.3855,87.2593,87.3314,44522.0
2019-08-13 15:20:00,96.95,97.02,96.83,96.92,42693.0,87.3404,87.4035,87.2323,87.3134,42693.0
2019-08-13 15:25:00,96.91,96.93,96.83,96.85,42675.0,87.3044,87.3224,87.2323,87.2503,42675.0
2019-08-13 15:30:00,96.84,96.87,96.77,96.77,55179.0,87.2413,87.2683,87.1783,87.1783,55179.0
2019-08-13 15:35:00,96.79,96.88,96.77,96.83,55329.0,87.1963,87.2774,87.1783,87.2323,55329.0
2019-08-13 15:40:00,96.83,96.86,96.66,96.7,65075.0,87.2323,87.2593,87.0792,87.1152,65075.0
2019-08-13 15:45:00,96.7,96.71,96.55,96.68,67749.0,87.1152,87.1242,86.9801,87.0972,67749.0
2019-08-13 15:50:00,96.68,96.83,96.66,96.82,76459.0,87.0972,87.2323,87.0792,87.2233,76459.0
2019-08-13 15:55:00,96.81,96.82,96.49,96.62,391523.0,87.2143,87.2233,86.926,87.0431,391523.0
2019-08-14 09:30:00,94.8,94.86,94.55,94.65,15112.0,85.4035,85.4576,85.1783,85.2684,15112.0
2019-08-14 09:35:00,94.75,94.99,94.53,94.85,107836.0,85.3585,85.5747,85.1603,85.4486,107836.0
2019-08-14 09:40:00,94.87,95.04,94.67,94.79,54373.0,85.4666,85.6197,85.2864,85.3945,54373.0
2019-08-14 09:45:00,94.79,94.81,94.33,94.46,70516.0,85.3945,85.4125,84.9801,85.0972,70516.0
2019-08-14 09:50:00,94.44,94.74,94.37,94.66,73681.0,85.0792,85.3495,85.0161,85.2774,73681.0
2019-08-14 09:55:00,94.68,94.9,94.51,94.81,73817.0,85.2954,85.4936,85.1423,85.4125,73817.0
2019-08-14 10:00:00,94.81,94.86,94.58,94.6,73559.0,85.4125,85.4576,85.2053,85.2233,73559.0
2019-08-14 10:05:00,94.6,94.75,94.55,94.65,73432.0,85.2233,85.3585,85.1783,85.2684,73432.0
2019-08-14 10:10:00,94.64,94.64,94.4,94.44,50767.0,85.2594,85.2594,85.0432,85.0792,50767.0
2019-08-14 10:15:00,94.47,94.68,94.47,94.55,79229.0,85.1062,85.2954,85.1062,85.1783,79229.0
2019-08-14 10:20:00,94.58,94.7,94.51,94.66,101249.0,85.2053,85.3134,85.1423,85.2774,101249.0
2019-08-14 10:25:00,94.65,95.15,94.63,95.14,127408.0,85.2684,85.7188,85.2504,85.7098,127408.0
2019-08-14 10:30:00,95.13,95.26,95.02,95.25,38610.0,85.7008,85.8179,85.6017,85.8089,38610.0
2019-08-14 10:35:00,95.25,95.32,95.1,95.14,41593.0,85.8089,85.872,85.6738,85.7098,41593.0
2019-08-14 10:40:00,95.13,95.18,95.01,95.18,43273.0,85.7008,85.7459,85.5927,85.7459,43273.0
2019-08-14 10:45:00,95.16,95.2,94.91,94.95,46442.0,85.7278,85.7639,85.5026,85.5387,46442.0
2019-08-14 10:50:00,94.95,94.98,94.85,94.94,34949.0,85.5387,85.5657,85.4486,85.5296,34949.0
2019-08-14 10:55:00,94.94,95.09,94.68,94.73,46274.0,85.5296,85.6648,85.2954,85.3405,46274.0
2019-08-14 11:00:00,94.75,94.79,94.58,94.58,29723.0,85.3585,85.3945,85.2053,85.2053,29723.0
2019-08-14 11:05:00,94.58,94.65,94.47,94.56,21968.0,85.2053,85.2684,85.1062,85.1873,21968.0
2019-08-14 11:10:00,94.56,94.56,94.42,94.45,22884.0,85.1873,85.1873,85.0612,85.0882,22884.0
2019-08-14 11:15:00,94.44,94.56,94.31,94.32,37217.0,85.0792,85.1873,84.9621,84.9711,37217.0
2019-08-14 11:20:00,94.33,94.65,94.32,94.64,59083.0,84.9801,85.2684,84.9711,85.2594,59083.0
2019-08-14 11:25:00,94.64,94.8,94.59,94.72,51705.0,85.2594,85.4035,85.2143,85.3315,51705.0
2019-08-14 11:30:00,94.76,94.96,94.74,94.95,108728.0,85.3675,85.5477,85.3495,85.5387,108728.0
2019-08-14 11:35:00,94.96,94.97,94.74,94.85,44842.0,85.5477,85.5567,85.3495,85.4486,44842.0
2019-08-14 11:40:00,94.85,94.86,94.72,94.73,46655.0,85.4486,85.4576,85.3315,85.3405,46655.0
2019-08-14 11:45:00,94.72,94.73,94.5,94.7,38148.0,85.3315,85.3405,85.1333,85.3134,38148.0
2019-08-14 11:50:00,94.7,94.98,94.69,94.98,67908.0,85.3134,85.5657,85.3044,85.5657,67908.0
2019-08-14 11:55:00,94.95,95.06,94.8,95.02,28080.0,85.5387,85.6378,85.4035,85.6017,28080.0
2019-08-14 12:00:00,95.02,95.04,94.65,94.7,33748.0,85.6017,85.6197,85.2684,85.3134,33748.0
2019-08-14 12:05:00,94.69,94.86,94.68,94.72,28582.0,85.3044,85.4576,85.2954,85.3315,28582.0
2019-08-14 12:10:00,94.74,94.92,94.67,94.92,35779.0,85.3495,85.5116,85.2864,85.5116,35779.0
2019-08-14 12:15:00,94.9,94.96,94.82,94.88,17355.0,85.4936,85.5477,85.4215,85.4756,17355.0
2019-08-14 12:20:00,94.89,94.98,94.77,94.9,23257.0,85.4846,85.5657,85.3765,85.4936,23257.0
2019-08-14 12:25:00,94.89,94.91,94.7,94.79,34168.0,85.4846,85.5026,85.3134,85.3945,34168.0
2019-08-14 12:30:00,94.81,95.05,94.81,95.02,36455.0,85.4125,85.6287,85.4125,85.6017,36455.0
2019-08-14 12:35:00,95.02,95.02,94.86,94.88,24995.0,85.6017,85.6017,85.4576,85.4756,24995.0
2019-08-14 12:40:00,94.89,94.94,94.77,94.81,20498.0,85.4846,85.5296,85.3765,85.4125,20498.0
2019-08-14 12:45:00,94.8,94.85,94.57,94.57,24270.0,85.4035,85.4486,85.1963,85.1963,24270.0
2019-08-14 12:50:00,94.58,94.61,94.46,94.46,31482.0,85.2053,85.2324,85.0972,85.0972,31482.0
2019-08-14 12:55:00,94.45,94.46,94.3,94.42,121484.0,85.0882,85.0972,84.9531,85.0612,121484.0
2019-08-14 13:00:00,94.41,94.51,94.21,94.42,56086.0,85.0522,85.1423,84.872,85.0612,56086.0
2019-08-14 13:05:00,94.41,94.52,94.35,94.5,24230.0,85.0522,85.1513,84.9981,85.1333,24230.0
2019-08-14 13:10:00,94.48,94.75,94.45,94.72,41828.0,85.1152,85.3585,85.0882,85.3315,41828.0
2019-08-14 13:15:00,94.72,94.81,94.57,94.62,36320.0,85.3315,85.4125,85.1963,85.2414,36320.0
2019-08-14 13:20:00,94.61,94.84,94.6,94.84,30176.0,85.2324,85.4396,85.2233,85.4396,30176.0
2019-08-14 13:25:00,94.86,95.04,94.82,94.86,53494.0,85.4576,85.6197,85.4215,85.4576,53494.0
2019-08-14 13:30:00,94.86,94.97,94.84,94.95,37198.0,85.4576,85.5567,85.4396,85.5387,37198.0
2019-08-14 13:35:00,94.95,94.96,94.79,94.83,60172.0,85.5387,85.5477,85.3945,85.4306,60172.0
2019-08-14 13:40:00,94.82,94.88,94.68,94.74,23669.0,85.4215,85.4756,85.2954,85.3495,23669.0
2019-08-14 13:45:00,94.72,94.73,94.56,94.61,33327.0,85.3315,85.3405,85.1873,85.2324,33327.0
2019-08-14 13:50:00,94.62,94.7,94.53,94.53,23122.0,85.2414,85.3134,85.1603,85.1603,23122.0
2019-08-14 13:55:00,94.55,94.61,94.37,94.48,42597.0,85.1783,85.2324,85.0161,85.1152,42597.0
2019-08-14 14:00:00,94.47,94.51,94.29,94.31,28660.0,85.1062,85.1423,84.9441,84.9621,28660.0
2019-08-14 14:05:00,94.31,94.32,94.23,94.3,33053.0,84.9621,84.9711,84.89,84.9531,33053.0
2019-08-14 14:10:00,94.31,94.53,94.29,94.43,22868.0,84.9621,85.1603,84.9441,85.0702,22868.0
2019-08-14 14:15:00,94.44,94.61,94.44,94.56,18929.0,85.0792,85.2324,85.0792,85.1873,18929.0
2019-08-14 14:20:00,94.55,94.58,94.36,94.36,24802.0,85.1783,85.2053,85.0071,85.0071,24802.0
2019-08-14 14:25:00,94.37,94.46,94.32,94.33,24945.0,85.0161,85.0972,84.9711,84.9801,24945.0
2019-08-14 14:30:00,94.34,94.43,94.18,94.2,30250.0,84.9891,85.0702,84.845,84.863,30250.0
2019-08-14 14:35:00,94.21,94.28,94.09,94.09,18303.0,84.872,84.9351,84.7639,84.7639,18303.0
2019-08-14 14:40:00,94.09,94.12,93.98,94.01,39472.0,84.7639,84.7909,84.6648,84.6918,39472.0
2019-08-14 14:45:00,94.03,94.09,93.78,93.89,37736.0,84.7098,84.7639,84.4846,84.5837,37736.0
2019-08-14 14:50:00,93.88,94.05,93.87,94.03,29293.0,84.5747,84.7279,84.5657,84.7098,29293.0
2019-08-14 14:55:00,94.04,94.25,94.03,94.12,29742.0,84.7189,84.908,84.7098,84.7909,29742.0
2019-08-14 15:00:00,94.12,94.57,94.05,94.52,31243.0,84.7909,85.1963,84.7279,85.1513,31243.0
2019-08-14 15:05:00,94.5,94.55,94.37,94.4,31140.0,85.1333,85.1783,85.0161,85.0432,31140.0
2019-08-14 15:10:00,94.39,94.43,94.12,94.14,39588.0,85.0342,85.0702,84.7909,84.8089,39588.0
2019-08-14 15:15:00,94.13,94.13,93.95,93.98,41567.0,84.7999,84.7999,84.6378,84.6648,41567.0
2019-08-14 15:20:00,93.98,93.98,93.74,93.76,36603.0,84.6648,84.6648,84.4486,84.4666,36603.0
2019-08-14 15:25:00,93.76,94.23,93.75,93.99,85542.0,84.4666,84.89,84.4576,84.6738,85542.0
2019-08-14 15:30:00,93.97,93.97,93.69,93.9,69979.0,84.6558,84.6558,84.4035,84.5927,69979.0
2019-08-14 15:35:00,93.92,94.0,93.8,93.98,71704.0,84.6107,84.6828,84.5026,84.6648,71704.0
2019-08-14 15:40:00,93.98,94.04,93.76,93.9,88765.0,84.6648,84.7189,84.4666,84.5927,88765.0
2019-08-14 15:45:00,93.88,94.0,93.8,93.84,123328.0,84.5747,84.6828,84.5026,84.5387,123328.0
2019-08-14 15:50:00,93.83,93.98,93.77,93.97,191832.0,84.5297,84.6648,84.4756,84.6558,191832.0
2019-08-14 15:55:00,93.97,93.98,93.54,93.58,315712.0,84.6558,84.6648,84.2684,84.3044,315712.0
2019-08-15 09:30:00,94.32,94.56,93.97,94.16,59937.0,84.9711,85.1873,84.6558,84.827,59937.0
2019-08-15 09:35:00,94.14,94.18,93.69,93.7,27440.0,84.8089,84.845,84.4035,84.4126,27440.0
2019-08-15 09:40:00,93.69,93.84,93.38,93.77,25495.0,84.4035,84.5387,84.1243,84.4756,25495.0
2019-08-15 09:45:00,93.69,93.83,93.49,93.58,21101.0,84.4035,84.5297,84.2234,84.3044,21101.0
2019-08-15 09:50:00,93.55,93.75,93.42,93.68,27760.0,84.2774,84.4576,84.1603,84.3945,27760.0
2019-08-15 09:55:00,93.7,93.76,93.46,93.7,24849.0,84.4126,84.4666,84.1963,84.4126,24849.0
2019-08-15 10:00:00,93.65,93.8,93.45,93.56,24205.0,84.3675,84.5026,84.1873,84.2864,24205.0
2019-08-15 10:05:00,93.52,93.53,93.15,93.23,29833.0,84.2504,84.2594,83.9171,83.9891,29833.0
2019-08-15 10:10:00,93.2,93.5,93.17,93.34,21085.0,83.9621,84.2324,83.9351,84.0882,21085.0
2019-08-15 10:15:00,93.35,93.42,92.92,93.09,43819.0,84.0972,84.1603,83.7099,83.863,43819.0
2019-08-15 10:20:00,93.09,93.32,92.99,93.22,40050.0,83.863,84.0702,83.7729,83.9801,40050.0
2019-08-15 10:25:00,93.25,93.29,92.97,92.97,42770.0,84.0072,84.0432,83.7549,83.7549,42770.0
2019-08-15 10:30:00,92.95,93.03,92.79,92.99,45521.0,83.7369,83.809,83.5928,83.7729,45521.0
2019-08-15 10:35:00,92.97,93.13,92.89,92.92,27399.0,83.7549,83.8991,83.6828,83.7099,27399.0
2019-08-15 10:40:00,92.89,93.0,92.82,93.0,39525.0,83.6828,83.7819,83.6198,83.7819,39525.0
2019-08-15 10:45:00,92.99,93.11,92.89,92.99,28418.0,83.7729,83.881,83.6828,83.7729,28418.0
2019-08-15 10:50:00,92.96,93.18,92.91,93.13,35757.0,83.7459,83.9441,83.7009,83.8991,35757.0
2019-08-15 10:55:00,93.13,93.19,93.05,93.05,38582.0,83.8991,83.9531,83.827,83.827,38582.0
2019-08-15 11:00:00,93.03,93.09,92.86,92.87,55519.0,83.809,83.863,83.6558,83.6648,55519.0
2019-08-15 11:05:00,92.87,92.95,92.56,92.63,64623.0,83.6648,83.7369,83.3856,83.4486,64623.0
2019-08-15 11:10:00,92.63,92.75,92.5,92.61,75503.0,83.4486,83.5567,83.3315,83.4306,75503.0
2019-08-15 11:15:00,92.6,92.6,92.32,92.35,80160.0,83.4216,83.4216,83.1693,83.1964,80160.0
2019-08-15 11:20:00,92.33,92.58,92.14,92.55,50626.0,83.1783,83.4036,83.0072,83.3765,50626.0
2019-08-15 11:25:00,92.55,92.62,92.48,92.59,35626.0,83.3765,83.4396,83.3135,83.4126,35626.0
2019-08-15 11:30:00,92.59,92.77,92.57,92.67,31707.0,83.4126,83.5747,83.3946,83.4846,31707.0
2019-08-15 11:35:00,92.68,92.79,92.59,92.78,53704.0,83.4937,83.5928,83.4126,83.5837,53704.0
2019-08-15 11:40:00,92.8,92.82,92.61,92.61,30219.0,83.6018,83.6198,83.4306,83.4306,30219.0
2019-08-15 11:45:00,92.63,92.71,92.47,92.49,35161.0,83.4486,83.5207,83.3045,83.3225,35161.0
2019-08-15 11:50:00,92.5,92.55,92.33,92.33,36317.0,83.3315,83.3765,83.1783,83.1783,36317.0
2019-08-15 11:55:00,92.33,92.47,92.29,92.41,52968.0,83.1783,83.3045,83.1423,83.2504,52968.0
2019-08-15 12:00:00,92.41,92.55,92.35,92.52,45407.0,83.2504,83.3765,83.1964,83.3495,45407.0
2019-08-15 12:05:00,92.52,92.67,92.51,92.56,53832.0,83.3495,83.4846,83.3405,83.3856,53832.0
2019-08-15 12:10:00,92.57,92.59,92.49,92.54,109028.0,83.3946,83.4126,83.3225,83.3675,109028.0
2019-08-15 12:15:00,92.54,92.62,92.46,92.57,20895.0,83.3675,83.4396,83.2955,83.3946,20895.0
2019-08-15 12:20:00,92.58,92.63,92.45,92.49,21724.0,83.4036,83.4486,83.2865,83.3225,21724.0
2019-08-15 12:25:00,92.53,92.53,92.39,92.39,29635.0,83.3585,83.3585,83.2324,83.2324,29635.0
2019-08-15 12:30:00,92.41,92.61,92.4,92.55,46746.0,83.2504,83.4306,83.2414,83.3765,46746.0
2019-08-15 12:35:00,92.6,92.66,92.54,92.59,22299.0,83.4216,83.4756,83.3675,83.4126,22299.0
2019-08-15 12:40:00,92.58,92.73,92.54,92.69,18161.0,83.4036,83.5387,83.3675,83.5027,18161.0
2019-08-15 12:45:00,92.67,92.71,92.56,92.6,16859.0,83.4846,83.5207,83.3856,83.4216,16859.0
2019-08-15 12:50:00,92.61,92.65,92.5,92.59,20909.0,83.4306,83.4666,83.3315,83.4126,20909.0
2019-08-15 12:55:00,92.58,92.83,92.54,92.75,32439.0,83.4036,83.6288,83.3675,83.5567,32439.0
2019-08-15 13:00:00,92.74,92.92,92.73,92.84,14576.0,83.5477,83.7099,83.5387,83.6378,14576.0
2019-08-15 13:05:00,92.84,92.94,92.78,92.92,13332.0,83.6378,83.7279,83.5837,83.7099,13332.0
2019-08-15 13:10:00,92.91,92.92,92.79,92.79,11916.0,83.7009,83.7099,83.5928,83.5928,11916.0
2019-08-15 13:15:00,92.82,93.02,92.82,93.02,13259.0,83.6198,83.8,83.6198,83.8,13259.0
2019-08-15 13:20:00,93.01,93.06,92.78,92.8,52597.0,83.7909,83.836,83.5837,83.6018,52597.0
2019-08-15 13:25:00,92.77,92.8,92.58,92.64,17900.0,83.5747,83.6018,83.4036,83.4576,17900.0
2019-08-15 13:30:00,92.65,92.7,92.57,92.65,23259.0,83.4666,83.5117,83.3946,83.4666,23259.0
2019-08-15 13:35:00,92.64,92.64,92.43,92.48,21444.0,83.4576,83.4576,83.2684,83.3135,21444.0
2019-08-15 13:40:00,92.48,92.53,92.31,92.41,26517.0,83.3135,83.3585,83.1603,83.2504,26517.0
2019-08-15 13:45:00,92.38,92.39,92.09,92.09,34000.0,83.2234,83.2324,82.9621,82.9621,34000.0
2019-08-15 13:50:00,92.11,92.14,91.82,91.93,47882.0,82.9802,83.0072,82.7189,82.818,47882.0
2019-08-15 13:55:00,91.97,92.0,91.84,91.92,44338.0,82.854,82.8811,82.7369,82.809,44338.0
2019-08-15 14:00:00,91.92,92.18,91.88,92.01,25511.0,82.809,83.0432,82.773,82.8901,25511.0
2019-08-15 14:05:00,92.01,92.35,91.96,92.31,48040.0,82.8901,83.1964,82.845,83.1603,48040.0
2019-08-15 14:10:00,92.34,92.66,92.34,92.5,52895.0,83.1874,83.4756,83.1874,83.3315,52895.0
2019-08-15 14:15:00,92.53,92.57,92.35,92.38,24196.0,83.3585,83.3946,83.1964,83.2234,24196.0
2019-08-15 14:20:00,92.4,92.69,92.38,92.61,23777.0,83.2414,83.5027,83.2234,83.4306,23777.0
2019-08-15 14:25:00,92.6,92.73,92.5,92.66,29331.0,83.4216,83.5387,83.3315,83.4756,29331.0
2019-08-15 14:30:00,92.69,92.71,92.53,92.7,22574.0,83.5027,83.5207,83.3585,83.5117,22574.0
2019-08-15 14:35:00,92.71,92.85,92.65,92.81,36382.0,83.5207,83.6468,83.4666,83.6108,36382.0
2019-08-15 14:40:00,92.84,92.94,92.79,92.89,29490.0,83.6378,83.7279,83.5928,83.6828,29490.0
2019-08-15 14:45:00,92.9,93.01,92.85,92.88,24663.0,83.6919,83.7909,83.6468,83.6738,24663.0
2019-08-15 14:50:00,92.89,92.91,92.73,92.89,39507.0,83.6828,83.7009,83.5387,83.6828,39507.0
2019-08-15 14:55:00,92.89,93.03,92.8,92.96,36682.0,83.6828,83.809,83.6018,83.7459,36682.0
2019-08-15 15:00:00,92.95,93.3,92.95,93.26,45084.0,83.7369,84.0522,83.7369,84.0162,45084.0
2019-08-15 15:05:00,93.26,93.33,93.2,93.3,25087.0,84.0162,84.0792,83.9621,84.0522,25087.0
2019-08-15 15:10:00,93.29,93.42,93.23,93.41,35673.0,84.0432,84.1603,83.9891,84.1513,35673.0
2019-08-15 15:15:00,93.41,93.42,93.31,93.4,31582.0,84.1513,84.1603,84.0612,84.1423,31582.0
2019-08-15 15:20:00,93.39,93.47,93.23,93.23,29497.0,84.1333,84.2054,83.9891,83.9891,29497.0
2019-08-15 15:25:00,93.24,93.27,93.14,93.16,38282.0,83.9982,84.0252,83.9081,83.9261,38282.0
2019-08-15 15:30:00,93.16,93.32,93.11,93.26,59874.0,83.9261,84.0702,83.881,84.0162,59874.0
2019-08-15 15:35:00,93.26,93.39,93.23,93.36,49436.0,84.0162,84.1333,83.9891,84.1063,49436.0
2019-08-15 15:40:00,93.36,93.54,93.3,93.49,52072.0,84.1063,84.2684,84.0522,84.2234,52072.0
2019-08-15 15:45:00,93.5,93.62,93.44,93.57,63725.0,84.2324,84.3405,84.1783,84.2954,63725.0
2019-08-15 15:50:00,93.58,93.66,93.54,93.64,123588.0,84.3044,84.3765,84.2684,84.3585,123588.0
2019-08-15 15:55:00,93.63,93.66,93.34,93.39,218440.0,84.3495,84.3765,84.0882,84.1333,218440.0
2019-08-16 09:30:00,94.2,94.87,93.99,94.39,218504.0,84.863,85.4666,84.6738,85.0342,218504.0
2019-08-16 09:35:00,94.45,94.77,94.32,94.59,108696.0,85.0882,85.3765,84.9711,85.2143,108696.0
2019-08-16 09:40:00,94.59,94.71,94.37,94.43,28682.0,85.2143,85.3224,85.0161,85.0702,28682.0
2019-08-16 09:45:00,94.45,94.54,93.9,93.92,83869.0,85.0882,85.1693,84.5927,84.6107,83869.0
2019-08-16 09:50:00,93.94,93.94,93.55,93.79,38955.0,84.6288,84.6288,84.2774,84.4936,38955.0
2019-08-16 09:55:00,93.84,93.85,93.53,93.73,35924.0,84.5387,84.5477,84.2594,84.4396,35924.0
2019-08-16 10:00:00,93.7,93.74,93.42,93.48,30374.0,84.4126,84.4486,84.1603,84.2144,30374.0
2019-08-16 10:05:00,93.51,93.68,93.38,93.56,41758.0,84.2414,84.3945,84.1243,84.2864,41758.0
2019-08-16 10:10:00,93.56,93.85,93.45,93.69,31628.0,84.2864,84.5477,84.1873,84.4035,31628.0
2019-08-16 10:15:00,93.7,93.91,93.66,93.82,31901.0,84.4126,84.6017,84.3765,84.5207,31901.0
2019-08-16 10:20:00,93.81,94.48,93.76,94.35,49596.0,84.5117,85.1152,84.4666,84.9981,49596.0
2019-08-16 10:25:00,94.42,94.47,94.28,94.38,35211.0,85.0612,85.1062,84.9351,85.0252,35211.0
2019-08-16 10:30:00,94.37,94.5,94.31,94.39,14126.0,85.0161,85.1333,84.9621,85.0342,14126.0
2019-08-16 10:35:00,94.39,94.5,94.31,94.47,24298.0,85.0342,85.1333,84.9621,85.1062,24298.0
2019-08-16 10:40:00,94.49,94.7,94.46,94.7,29359.0,85.1243,85.3134,85.0972,85.3134,29359.0
2019-08-16 10:45:00,94.73,94.96,94.64,94.86,40033.0,85.3405,85.5477,85.2594,85.4576,40033.0
2019-08-16 10:50:00,94.85,94.92,94.75,94.87,19935.0,85.4486,85.5116,85.3585,85.4666,19935.0
2019-08-16 10:55:00,94.87,94.94,94.81,94.9,23639.0,85.4666,85.5296,85.4125,85.4936,23639.0
2019-08-16 11:00:00,94.92,94.98,94.8,94.91,28979.0,85.5116,85.5657,85.4035,85.5026,28979.0
2019-08-16 11:05:00,94.92,94.92,94.7,94.74,21304.0,85.5116,85.5116,85.3134,85.3495,21304.0
2019-08-16 11:10:00,94.75,94.84,94.66,94.76,66215.0,85.3585,85.4396,85.2774,85.3675,66215.0
2019-08-16 11:15:00,94.75,94.76,94.55,94.56,44717.0,85.3585,85.3675,85.1783,85.1873,44717.0
2019-08-16 11:20:00,94.58,94.62,94.54,94.59,21674.0,85.2053,85.2414,85.1693,85.2143,21674.0
2019-08-16 11:25:00,94.59,94.65,94.51,94.51,21305.0,85.2143,85.2684,85.1423,85.1423,21305.0
2019-08-16 11:30:00,94.52,94.66,94.51,94.66,24462.0,85.1513,85.2774,85.1423,85.2774,24462.0
2019-08-16 11:35:00,94.66,94.73,94.59,94.63,21074.0,85.2774,85.3405,85.2143,85.2504,21074.0
2019-08-16 11:40:00,94.63,94.64,94.54,94.57,14758.0,85.2504,85.2594,85.1693,85.1963,14758.0
2019-08-16 11:45:00,94.59,94.63,94.54,94.62,14281.0,85.2143,85.2504,85.1693,85.2414,14281.0
2019-08-16 11:50:00,94.61,94.69,94.6,94.6,12162.0,85.2324,85.3044,85.2233,85.2233,12162.0
2019-08-16 11:55:00,94.61,94.63,94.56,94.57,24582.0,85.2324,85.2504,85.1873,85.1963,24582.0
2019-08-16 12:00:00,94.58,94.61,94.5,94.56,16284.0,85.2053,85.2324,85.1333,85.1873,16284.0
2019-08-16 12:05:00,94.56,94.66,94.42,94.59,125452.0,85.1873,85.2774,85.0612,85.2143,125452.0
2019-08-16 12:10:00,94.59,94.6,94.34,94.34,59443.0,85.2143,85.2233,84.9891,84.9891,59443.0
2019-08-16 12:15:00,94.35,94.41,94.19,94.27,21703.0,84.9981,85.0522,84.854,84.9261,21703.0
2019-08-16 12:20:00,94.27,94.32,94.23,94.3,26868.0,84.9261,84.9711,84.89,84.9531,26868.0
2019-08-16 12:25:00,94.32,94.42,94.31,94.38,19271.0,84.9711,85.0612,84.9621,85.0252,19271.0
2019-08-16 12:30:00,94.36,94.37,94.32,94.33,24597.0,85.0071,85.0161,84.9711,84.9801,24597.0
2019-08-16 12:35:00,94.34,94.45,94.33,94.41,21217.0,84.9891,85.0882,84.9801,85.0522,21217.0
2019-08-16 12:40:00,94.42,94.46,94.34,94.46,20602.0,85.0612,85.0972,84.9891,85.0972,20602.0
2019-08-16 12:45:00,94.47,94.48,94.32,94.37,14438.0,85.1062,85.1152,84.9711,85.0161,14438.0
2019-08-16 12:50:00,94.37,94.42,94.29,94.32,14635.0,85.0161,85.0612,84.9441,84.9711,14635.0
2019-08-16 12:55:00,94.32,94.35,94.27,94.34,13167.0,84.9711,84.9981,84.9261,84.9891,13167.0
2019-08-16 13:00:00,94.34,94.41,94.33,94.36,15908.0,84.9891,85.0522,84.9801,85.0071,15908.0
2019-08-16 13:05:00,94.37,94.49,94.36,94.49,19119.0,85.0161,85.1243,85.0071,85.1243,19119.0
2019-08-16 13:10:00,94.5,94.57,94.45,94.56,10559.0,85.1333,85.1963,85.0882,85.1873,10559.0
2019-08-16 13:15:00,94.55,94.59,94.51,94.52,12802.0,85.1783,85.2143,85.1423,85.1513,12802.0
2019-08-16 13:20:00,94.53,94.57,94.5,94.54,11586.0,85.1603,85.1963,85.1333,85.1693,11586.0
2019-08-16 13:25:00,94.56,94.56,94.47,94.5,12456.0,85.1873,85.1873,85.1062,85.1333,12456.0
2019-08-16 13:30:00,94.5,94.51,94.43,94.43,11638.0,85.1333,85.1423,85.0702,85.0702,11638.0
2019-08-16 13:35:00,94.43,94.54,94.39,94.5,89497.0,85.0702,85.1693,85.0342,85.1333,89497.0
2019-08-16 13:40:00,94.52,94.66,94.51,94.64,19107.0,85.1513,85.2774,85.1423,85.2594,19107.0
2019-08-16 13:45:00,94.64,94.72,94.57,94.57,51221.0,85.2594,85.3315,85.1963,85.1963,51221.0
2019-08-16 13:50:00,94.58,94.63,94.56,94.63,12134.0,85.2053,85.2504,85.1873,85.2504,12134.0
2019-08-16 13:55:00,94.6,94.6,94.47,94.48,13216.0,85.2233,85.2233,85.1062,85.1152,13216.0
2019-08-16 14:00:00,94.48,94.48,94.4,94.45,15116.0,85.1152,85.1152,85.0432,85.0882,15116.0
2019-08-16 14:05:00,94.45,94.45,94.36,94.4,20048.0,85.0882,85.0882,85.0071,85.0432,20048.0
2019-08-16 14:10:00,94.4,94.46,94.38,94.44,22390.0,85.0432,85.0972,85.0252,85.0792,22390.0
2019-08-16 14:15:00,94.43,94.43,94.36,94.37,17594.0,85.0702,85.0702,85.0071,85.0161,17594.0
2019-08-16 14:20:00,94.38,94.42,94.35,94.38,14912.0,85.0252,85.0612,84.9981,85.0252,14912.0
2019-08-16 14:25:00,94.37,94.46,94.33,94.44,54319.0,85.0161,85.0972,84.9801,85.0792,54319.0
2019-08-16 14:30:00,94.44,94.48,94.38,94.4,27084.0,85.0792,85.1152,85.0252,85.0432,27084.0
2019-08-16 14:35:00,94.4,94.44,94.24,94.25,42665.0,85.0432,85.0792,84.899,84.908,42665.0
2019-08-16 14:40:00,94.27,94.29,94.14,94.14,39858.0,84.9261,84.9441,84.8089,84.8089,39858.0
2019-08-16 14:45:00,94.17,94.22,94.12,94.15,31713.0,84.836,84.881,84.7909,84.818,31713.0
2019-08-16 14:50:00,94.16,94.19,94.04,94.04,88452.0,84.827,84.854,84.7189,84.7189,88452.0
2019-08-16 14:55:00,94.04,94.07,94.01,94.01,61244.0,84.7189,84.7459,84.6918,84.6918,61244.0
2019-08-16 15:00:00,94.0,94.16,93.96,94.06,76385.0,84.6828,84.827,84.6468,84.7369,76385.0
2019-08-16 15:05:00,94.06,94.09,93.98,94.07,38141.0,84.7369,84.7639,84.6648,84.7459,38141.0
2019-08-16 15:10:00,94.08,94.11,93.99,94.08,56258.0,84.7549,84.7819,84.6738,84.7549,56258.0
2019-08-16 15:15:00,94.08,94.08,93.98,94.01,51968.0,84.7549,84.7549,84.6648,84.6918,51968.0
2019-08-16 15:20:00,94.01,94.06,93.95,94.01,32147.0,84.6918,84.7369,84.6378,84.6918,32147.0
2019-08-16 15:25:00,94.01,94.06,93.97,94.01,38999.0,84.6918,84.7369,84.6558,84.6918,38999.0
2019-08-16 15:30:00,94.01,94.02,93.89,93.89,44900.0,84.6918,84.7008,84.5837,84.5837,44900.0
2019-08-16 15:35:00,93.89,94.01,93.86,94.0,51812.0,84.5837,84.6918,84.5567,84.6828,51812.0
2019-08-16 15:40:00,94.01,94.11,93.95,94.09,56392.0,84.6918,84.7819,84.6378,84.7639,56392.0
2019-08-16 15:45:00,94.08,94.08,94.0,94.01,77219.0,84.7549,84.7549,84.6828,84.6918,77219.0
2019-08-16 15:50:00,94.0,94.11,93.97,94.03,176402.0,84.6828,84.7819,84.6558,84.7098,176402.0
2019-08-16 15:55:00,94.03,94.07,93.9,93.93,216285.0,84.7098,84.7459,84.5927,84.6198,216285.0
2019-08-19 09:30:00,95.27,95.5,94.65,94.82,100730.0,85.8269,86.0341,85.2684,85.4215,100730.0
2019-08-19 09:35:00,94.83,95.18,94.8,95.01,68232.0,85.4306,85.7459,85.4035,85.5927,68232.0
2019-08-19 09:40:00,95.02,95.15,94.82,94.95,67294.0,85.6017,85.7188,85.4215,85.5387,67294.0
2019-08-19 09:45:00,94.96,95.15,94.9,95.02,35493.0,85.5477,85.7188,85.4936,85.6017,35493.0
2019-08-19 09:50:00,95.02,95.27,94.98,95.27,163026.0,85.6017,85.8269,85.5657,85.8269,163026.0
2019-08-19 09:55:00,95.27,95.45,95.05,95.45,88332.0,85.8269,85.9891,85.6287,85.9891,88332.0
2019-08-19 10:00:00,95.43,95.6,95.35,95.46,45464.0,85.9711,86.1242,85.899,85.9981,45464.0
2019-08-19 10:05:00,95.44,95.65,95.34,95.54,88896.0,85.9801,86.1693,85.89,86.0702,88896.0
2019-08-19 10:10:00,95.51,95.72,95.46,95.53,63914.0,86.0432,86.2323,85.9981,86.0612,63914.0
2019-08-19 10:15:00,95.53,95.72,95.48,95.58,204592.0,86.0612,86.2323,86.0161,86.1062,204592.0
2019-08-19 10:20:00,95.6,95.63,95.43,95.51,71870.0,86.1242,86.1513,85.9711,86.0432,71870.0
2019-08-19 10:25:00,95.51,95.8,95.37,95.64,96293.0,86.0432,86.3044,85.917,86.1603,96293.0
2019-08-19 10:30:00,95.63,95.78,95.51,95.66,98774.0,86.1513,86.2864,86.0432,86.1783,98774.0
2019-08-19 10:35:00,95.64,95.75,95.53,95.61,78794.0,86.1603,86.2594,86.0612,86.1332,78794.0
2019-08-19 10:40:00,95.61,95.67,95.49,95.62,109951.0,86.1332,86.1873,86.0251,86.1422,109951.0
2019-08-19 10:45:00,95.62,95.89,95.56,95.79,173444.0,86.1422,86.3855,86.0882,86.2954,173444.0
2019-08-19 10:50:00,95.77,95.78,95.61,95.73,78607.0,86.2774,86.2864,86.1332,86.2413,78607.0
2019-08-19 10:55:00,95.71,95.72,95.61,95.64,89006.0,86.2233,86.2323,86.1332,86.1603,89006.0
2019-08-19 11:00:00,95.66,95.78,95.63,95.72,87074.0,86.1783,86.2864,86.1513,86.2323,87074.0
2019-08-19 11:05:00,95.71,95.78,95.69,95.74,115998.0,86.2233,86.2864,86.2053,86.2504,115998.0
2019-08-19 11:10:00,95.75,95.76,95.7,95.73,33449.0,86.2594,86.2684,86.2143,86.2413,33449.0
2019-08-19 11:15:00,95.74,96.03,95.72,95.98,51858.0,86.2504,86.5116,86.2323,86.4666,51858.0
2019-08-19 11:20:00,95.98,95.99,95.84,95.87,87292.0,86.4666,86.4756,86.3404,86.3675,87292.0
2019-08-19 11:25:00,95.88,95.89,95.78,95.82,36903.0,86.3765,86.3855,86.2864,86.3224,36903.0
2019-08-19 11:30:00,95.82,95.84,95.77,95.81,36570.0,86.3224,86.3404,86.2774,86.3134,36570.0
2019-08-19 11:35:00,95.81,95.82,95.72,95.73,30952.0,86.3134,86.3224,86.2323,86.2413,30952.0
2019-08-19 11:40:00,95.73,95.74,95.59,95.62,46961.0,86.2413,86.2504,86.1152,86.1422,46961.0
2019-08-19 11:45:00,95.63,95.63,95.46,95.49,40291.0,86.1513,86.1513,85.9981,86.0251,40291.0
2019-08-19 11:50:00,95.5,95.53,95.41,95.48,30144.0,86.0341,86.0612,85.9531,86.0161,30144.0
2019-08-19 11:55:00,95.5,95.5,95.31,95.4,65753.0,86.0341,86.0341,85.863,85.9441,65753.0
2019-08-19 12:00:00,95.39,95.42,95.33,95.36,31411.0,85.935,85.9621,85.881,85.908,31411.0
2019-08-19 12:05:00,95.35,95.36,95.26,95.33,37941.0,85.899,85.908,85.8179,85.881,37941.0
2019-08-19 12:10:00,95.33,95.36,95.22,95.24,68247.0,85.881,85.908,85.7819,85.7999,68247.0
2019-08-19 12:15:00,95.23,95.29,95.2,95.26,28971.0,85.7909,85.845,85.7639,85.8179,28971.0
2019-08-19 12:20:00,95.26,95.27,95.19,95.22,29282.0,85.8179,85.8269,85.7549,85.7819,29282.0
2019-08-19 12:25:00,95.23,95.24,95.13,95.17,39817.0,85.7909,85.7999,85.7008,85.7369,39817.0
2019-08-19 12:30:00,95.17,95.28,95.06,95.18,105750.0,85.7369,85.8359,85.6378,85.7459,105750.0
2019-08-19 12:35:00,95.18,95.25,95.15,95.22,57297.0,85.7459,85.8089,85.7188,85.7819,57297.0
2019-08-19 12:40:00,95.22,95.38,95.12,95.33,57465.0,85.7819,85.926,85.6918,85.881,57465.0
2019-08-19 12:45:00,95.34,95.5,95.33,95.5,37833.0,85.89,86.0341,85.881,86.0341,37833.0
2019-08-19 12:50:00,95.5,95.53,95.44,95.49,41826.0,86.0341,86.0612,85.9801,86.0251,41826.0
2019-08-19 12:55:00,95.5,95.58,95.49,95.57,26983.0,86.0341,86.1062,86.0251,86.0972,26983.0
2019-08-19 13:00:00,95.57,95.61,95.49,95.55,38880.0,86.0972,86.1332,86.0251,86.0792,38880.0
2019-08-19 13:05:00,95.52,95.56,95.48,95.54,17461.0,86.0522,86.0882,86.0161,86.0702,17461.0
2019-08-19 13:10:00,95.53,95.56,95.48,95.53,52213.0,86.0612,86.0882,86.0161,86.0612,52213.0
2019-08-19 13:15:00,95.52,95.54,95.48,95.51,28751.0,86.0522,86.0702,86.0161,86.0432,28751.0
2019-08-19 13:20:00,95.52,95.58,95.45,95.49,83213.0,86.0522,86.1062,85.9891,86.0251,83213.0
2019-08-19 13:25:00,95.5,95.7,95.49,95.68,42212.0,86.0341,86.2143,86.0251,86.1963,42212.0
2019-08-19 13:30:00,95.7,95.7,95.53,95.62,84124.0,86.2143,86.2143,86.0612,86.1422,84124.0
2019-08-19 13:35:00,95.6,95.75,95.6,95.75,46632.0,86.1242,86.2594,86.1242,86.2594,46632.0
2019-08-19 13:40:00,95.75,95.8,95.63,95.63,90244.0,86.2594,86.3044,86.1513,86.1513,90244.0
2019-08-19 13:45:00,95.63,95.76,95.57,95.61,55962.0,86.1513,86.2684,86.0972,86.1332,55962.0
2019-08-19 13:50:00,95.6,95.64,95.51,95.56,51034.0,86.1242,86.1603,86.0432,86.0882,51034.0
2019-08-19 13:55:00,95.55,95.6,95.51,95.54,62433.0,86.0792,86.1242,86.0432,86.0702,62433.0
2019-08-19 14:00:00,95.54,95.66,95.52,95.59,123484.0,86.0702,86.1783,86.0522,86.1152,123484.0
2019-08-19 14:05:00,95.59,95.6,95.54,95.58,92157.0,86.1152,86.1242,86.0702,86.1062,92157.0
2019-08-19 14:10:00,95.58,95.71,95.56,95.62,103042.0,86.1062,86.2233,86.0882,86.1422,103042.0
2019-08-19 14:15:00,95.61,95.66,95.6,95.61,76943.0,86.1332,86.1783,86.1242,86.1332,76943.0
2019-08-19 14:20:00,95.6,95.62,95.54,95.57,38513.0,86.1242,86.1422,86.0702,86.0972,38513.0
2019-08-19 14:25:00,95.57,95.57,95.47,95.51,51048.0,86.0972,86.0972,86.0071,86.0432,51048.0
2019-08-19 14:30:00,95.51,95.6,95.47,95.56,102196.0,86.0432,86.1242,86.0071,86.0882,102196.0
2019-08-19 14:35:00,95.56,95.59,95.52,95.56,61590.0,86.0882,86.1152,86.0522,86.0882,61590.0
2019-08-19 14:40:00,95.56,95.57,95.5,95.52,66225.0,86.0882,86.0972,86.0341,86.0522,66225.0
2019-08-19 14:45:00,95.51,95.63,95.5,95.61,141025.0,86.0432,86.1513,86.0341,86.1332,141025.0
2019-08-19 14:50:00,95.62,95.73,95.6,95.63,74838.0,86.1422,86.2413,86.1242,86.1513,74838.0
2019-08-19 14:55:00,95.64,95.65,95.53,95.56,104184.0,86.1603,86.1693,86.0612,86.0882,104184.0
2019-08-19 15:00:00,95.55,95.56,95.42,95.43,54884.0,86.0792,86.0882,85.9621,85.9711,54884.0
2019-08-19 15:05:00,95.43,95.45,95.22,95.23,70587.0,85.9711,85.9891,85.7819,85.7909,70587.0
2019-08-19 15:10:00,95.23,95.29,95.21,95.27,85836.0,85.7909,85.845,85.7729,85.8269,85836.0
2019-08-19 15:15:00,95.27,95.42,95.2,95.37,137688.0,85.8269,85.9621,85.7639,85.917,137688.0
2019-08-19 15:20:00,95.39,95.43,95.36,95.43,76081.0,85.935,85.9711,85.908,85.9711,76081.0
2019-08-19 15:25:00,95.43,95.48,95.36,95.45,49148.0,85.9711,86.0161,85.908,85.9891,49148.0
2019-08-19 15:30:00,95.46,95.48,95.4,95.43,60850.0,85.9981,86.0161,85.9441,85.9711,60850.0
2019-08-19 15:35:00,95.44,95.53,95.43,95.45,83968.0,85.9801,86.0612,85.9711,85.9891,83968.0
2019-08-19 15:40:00,95.45,95.47,95.38,95.4,107723.0,85.9891,86.0071,85.926,85.9441,107723.0
2019-08-19 15:45:00,95.4,95.4,95.25,95.38,88822.0,85.9441,85.9441,85.8089,85.926,88822.0
2019-08-19 15:50:00,95.4,95.41,95.27,95.34,119852.0,85.9441,85.9531,85.8269,85.89,119852.0
2019-08-19 15:55:00,95.34,95.42,94.97,95.05,478320.0,85.89,85.9621,85.5567,85.6287,478320.0
2019-08-20 09:30:00,95.82,97.87,95.38,96.44,344228.0,86.3224,88.1692,85.926,86.881,344228.0
2019-08-20 09:35:00,96.44,96.74,96.14,96.27,169287.0,86.881,87.1512,86.6107,86.7278,169287.0
2019-08-20 09:40:00,96.27,97.11,96.24,96.85,219714.0,86.7278,87.4846,86.7008,87.2503,219714.0
2019-08-20 09:45:00,96.89,96.92,96.37,96.52,248686.0,87.2864,87.3134,86.8179,86.953,248686.0
2019-08-20 09:50:00,96.52,96.75,96.3,96.7,59494.0,86.953,87.1602,86.7548,87.1152,59494.0
2019-08-20 09:55:00,96.71,97.11,96.67,96.67,196146.0,87.1242,87.4846,87.0882,87.0882,196146.0
2019-08-20 10:00:00,96.69,97.14,96.63,97.12,107020.0,87.1062,87.5116,87.0521,87.4936,107020.0
2019-08-20 10:05:00,97.12,97.38,97.03,97.18,158984.0,87.4936,87.7278,87.4125,87.5476,158984.0
2019-08-20 10:10:00,97.16,97.59,97.16,97.45,73144.0,87.5296,87.917,87.5296,87.7909,73144.0
2019-08-20 10:15:00,97.49,97.82,97.49,97.77,55033.0,87.8269,88.1242,87.8269,88.0791,55033.0
2019-08-20 10:20:00,97.8,97.94,97.71,97.74,75398.0,88.1062,88.2323,88.0251,88.0521,75398.0
2019-08-20 10:25:00,97.7,97.86,97.6,97.8,99394.0,88.0161,88.1602,87.926,88.1062,99394.0
2019-08-20 10:30:00,97.8,97.95,97.8,97.91,159103.0,88.1062,88.2413,88.1062,88.2053,159103.0
2019-08-20 10:35:00,97.92,98.13,97.83,97.83,166691.0,88.2143,88.4035,88.1332,88.1332,166691.0
2019-08-20 10:40:00,97.83,97.87,97.56,97.61,58345.0,88.1332,88.1692,87.89,87.935,58345.0
2019-08-20 10:45:00,97.64,97.76,97.41,97.41,81552.0,87.962,88.0701,87.7548,87.7548,81552.0
2019-08-20 10:50:00,97.41,97.75,97.4,97.75,158301.0,87.7548,88.0611,87.7458,88.0611,158301.0
2019-08-20 10:55:00,97.75,97.86,97.71,97.83,56582.0,88.0611,88.1602,88.0251,88.1332,56582.0
2019-08-20 11:00:00,97.83,98.04,97.81,98.04,85441.0,88.1332,88.3224,88.1152,88.3224,85441.0
2019-08-20 11:05:00,98.05,98.18,97.99,98.13,104137.0,88.3314,88.4485,88.2773,88.4035,104137.0
2019-08-20 11:10:00,98.13,98.27,97.98,97.99,92177.0,88.4035,88.5296,88.2683,88.2773,92177.0
2019-08-20 11:15:00,97.98,98.16,97.97,98.15,46605.0,88.2683,88.4305,88.2593,88.4215,46605.0
2019-08-20 11:20:00,98.15,98.18,98.0,98.1,108379.0,88.4215,88.4485,88.2863,88.3764,108379.0
2019-08-20 11:25:00,98.09,98.28,98.06,98.25,83983.0,88.3674,88.5386,88.3404,88.5116,83983.0
2019-08-20 11:30:00,98.25,98.27,98.1,98.11,56657.0,88.5116,88.5296,88.3764,88.3854,56657.0
2019-08-20 11:35:00,98.12,98.24,98.05,98.09,74457.0,88.3944,88.5026,88.3314,88.3674,74457.0
2019-08-20 11:40:00,98.08,98.14,98.03,98.06,32127.0,88.3584,88.4125,88.3134,88.3404,32127.0
2019-08-20 11:45:00,98.09,98.19,98.04,98.18,22575.0,88.3674,88.4575,88.3224,88.4485,22575.0
2019-08-20 11:50:00,98.19,98.25,98.13,98.13,33659.0,88.4575,88.5116,88.4035,88.4035,33659.0
2019-08-20 11:55:00,98.12,98.27,98.11,98.26,58947.0,88.3944,88.5296,88.3854,88.5206,58947.0
2019-08-20 12:00:00,98.29,98.45,98.21,98.4,86509.0,88.5476,88.6917,88.4755,88.6467,86509.0
2019-08-20 12:05:00,98.41,98.47,98.35,98.46,24139.0,88.6557,88.7098,88.6017,88.7007,24139.0
2019-08-20 12:10:00,98.46,98.59,98.33,98.57,121819.0,88.7007,88.8179,88.5836,88.7998,121819.0
2019-08-20 12:15:00,98.59,98.68,98.55,98.67,40085.0,88.8179,88.8989,88.7818,88.8899,40085.0
2019-08-20 12:20:00,98.67,98.72,98.55,98.56,67266.0,88.8899,88.935,88.7818,88.7908,67266.0
2019-08-20 12:25:00,98.62,98.71,98.55,98.66,35545.0,88.8449,88.926,88.7818,88.8809,35545.0
2019-08-20 12:30:00,98.66,98.72,98.5,98.53,53757.0,88.8809,88.935,88.7368,88.7638,53757.0
2019-08-20 12:35:00,98.54,98.55,98.42,98.47,30534.0,88.7728,88.7818,88.6647,88.7098,30534.0
2019-08-20 12:40:00,98.47,98.5,98.28,98.3,30806.0,88.7098,88.7368,88.5386,88.5566,30806.0
2019-08-20 12:45:00,98.31,98.35,98.2,98.22,62222.0,88.5656,88.6017,88.4665,88.4845,62222.0
2019-08-20 12:50:00,98.23,98.26,97.9,98.11,643502.0,88.4935,88.5206,88.1963,88.3854,643502.0
2019-08-20 12:55:00,98.12,98.36,98.11,98.33,43573.0,88.3944,88.6107,88.3854,88.5836,43573.0
2019-08-20 13:00:00,98.32,98.84,98.31,98.84,77355.0,88.5746,89.0431,88.5656,89.0431,77355.0
2019-08-20 13:05:00,98.84,99.04,98.78,98.95,141236.0,89.0431,89.2233,88.989,89.1422,141236.0
2019-08-20 13:10:00,98.95,99.01,98.89,98.9,36800.0,89.1422,89.1962,89.0881,89.0971,36800.0
2019-08-20 13:15:00,98.9,98.94,98.68,98.76,58382.0,89.0971,89.1332,88.8989,88.971,58382.0
2019-08-20 13:20:00,98.73,98.86,98.7,98.72,19408.0,88.944,89.0611,88.917,88.935,19408.0
2019-08-20 13:25:00,98.72,98.78,98.63,98.7,25294.0,88.935,88.989,88.8539,88.917,25294.0
2019-08-20 13:30:00,98.7,98.75,98.52,98.52,95810.0,88.917,88.962,88.7548,88.7548,95810.0
2019-08-20 13:35:00,98.52,98.78,98.52,98.75,70314.0,88.7548,88.989,88.7548,88.962,70314.0
2019-08-20 13:40:00,98.77,99.02,98.76,98.99,50665.0,88.98,89.2052,88.971,89.1782,50665.0
2019-08-20 13:45:00,98.98,99.06,98.98,99.0,35686.0,89.1692,89.2413,89.1692,89.1872,35686.0
2019-08-20 13:50:00,99.0,99.12,99.0,99.09,46110.0,89.1872,89.2953,89.1872,89.2683,46110.0
2019-08-20 13:55:00,99.08,99.08,98.85,98.93,38348.0,89.2593,89.2593,89.0521,89.1242,38348.0
2019-08-20 14:00:00,98.93,98.94,98.76,98.86,50616.0,89.1242,89.1332,88.971,89.0611,50616.0
2019-08-20 14:05:00,98.86,98.89,98.63,98.68,52307.0,89.0611,89.0881,88.8539,88.8989,52307.0
2019-08-20 14:10:00,98.67,98.73,98.61,98.64,42937.0,88.8899,88.944,88.8359,88.8629,42937.0
2019-08-20 14:15:00,98.64,98.76,98.57,98.76,105383.0,88.8629,88.971,88.7998,88.971,105383.0
2019-08-20 14:20:00,98.75,98.82,98.56,98.82,49260.0,88.962,89.0251,88.7908,89.0251,49260.0
2019-08-20 14:25:00,98.81,98.83,98.57,98.58,42107.0,89.0161,89.0341,88.7998,88.8089,42107.0
2019-08-20 14:30:00,98.58,98.65,98.44,98.48,54051.0,88.8089,88.8719,88.6827,88.7188,54051.0
2019-08-20 14:35:00,98.49,98.61,98.3,98.37,55896.0,88.7278,88.8359,88.5566,88.6197,55896.0
2019-08-20 14:40:00,98.38,98.45,98.34,98.38,42492.0,88.6287,88.6917,88.5926,88.6287,42492.0
2019-08-20 14:45:00,98.38,98.4,98.3,98.31,42099.0,88.6287,88.6467,88.5566,88.5656,42099.0
2019-08-20 14:50:00,98.29,98.37,98.12,98.36,197691.0,88.5476,88.6197,88.3944,88.6107,197691.0
2019-08-20 14:55:00,98.37,98.44,98.33,98.41,52270.0,88.6197,88.6827,88.5836,88.6557,52270.0
2019-08-20 15:00:00,98.41,98.41,98.26,98.28,44930.0,88.6557,88.6557,88.5206,88.5386,44930.0
2019-08-20 15:05:00,98.28,98.38,98.22,98.26,54103.0,88.5386,88.6287,88.4845,88.5206,54103.0
2019-08-20 15:10:00,98.25,98.3,98.25,98.27,45322.0,88.5116,88.5566,88.5116,88.5296,45322.0
2019-08-20 15:15:00,98.28,98.3,98.24,98.26,62550.0,88.5386,88.5566,88.5026,88.5206,62550.0
2019-08-20 15:20:00,98.26,98.29,98.07,98.08,64566.0,88.5206,88.5476,88.3494,88.3584,64566.0
2019-08-20 15:25:00,98.07,98.07,97.94,98.02,128694.0,88.3494,88.3494,88.2323,88.3044,128694.0
2019-08-20 15:30:00,98.01,98.02,97.86,97.93,136847.0,88.2954,88.3044,88.1602,88.2233,136847.0
2019-08-20 15:35:00,97.93,98.17,97.84,98.14,151797.0,88.2233,88.4395,88.1422,88.4125,151797.0
2019-08-20 15:40:00,98.14,98.24,98.03,98.24,100471.0,88.4125,88.5026,88.3134,88.5026,100471.0
2019-08-20 15:45:00,98.23,98.42,98.18,98.38,154816.0,88.4935,88.6647,88.4485,88.6287,154816.0
2019-08-20 15:50:00,98.37,98.4,98.23,98.25,183775.0,88.6197,88.6467,88.4935,88.5116,183775.0
2019-08-20 15:55:00,98.24,98.24,97.95,98.03,387419.0,88.5026,88.5026,88.2413,88.3134,387419.0
2019-08-21 09:30:00,110.03,110.24,108.55,108.76,1306604.0,99.1239,99.3131,97.7906,97.9798,1306604.0
2019-08-21 09:35:00,108.76,109.87,108.36,109.04,901962.0,97.9798,98.9798,97.6195,98.2321,901962.0
2019-08-21 09:40:00,109.04,109.1,107.89,107.94,633257.0,98.2321,98.2861,97.1961,97.2411,633257.0
2019-08-21 09:45:00,107.95,108.35,107.53,107.86,487684.0,97.2501,97.6105,96.8717,97.169,487684.0
2019-08-21 09:50:00,107.85,108.74,107.51,108.65,557510.0,97.16,97.9618,96.8537,97.8807,557510.0
2019-08-21 09:55:00,108.68,108.74,107.83,108.11,320523.0,97.9078,97.9618,97.142,97.3943,320523.0
2019-08-21 10:00:00,108.06,109.16,107.54,109.14,453962.0,97.3492,98.3402,96.8807,98.3222,453962.0
2019-08-21 10:05:00,109.14,109.77,108.73,109.28,365824.0,98.3222,98.8897,97.9528,98.4483,365824.0
2019-08-21 10:10:00,109.26,109.7,109.12,109.56,251402.0,98.4303,98.8267,98.3041,98.7005,251402.0
2019-08-21 10:15:00,109.56,109.64,108.73,108.85,223762.0,98.7005,98.7726,97.9528,98.0609,223762.0
2019-08-21 10:20:00,108.83,109.04,108.18,108.39,345642.0,98.0429,98.2321,97.4573,97.6465,345642.0
2019-08-21 10:25:00,108.4,108.55,107.84,108.05,297910.0,97.6555,97.7906,97.151,97.3402,297910.0
2019-08-21 10:30:00,108.05,108.39,107.76,108.08,279177.0,97.3402,97.6465,97.0789,97.3672,279177.0
2019-08-21 10:35:00,108.04,108.64,107.87,108.23,379867.0,97.3312,97.8717,97.178,97.5024,379867.0
2019-08-21 10:40:00,108.23,108.94,108.18,108.63,244725.0,97.5024,98.142,97.4573,97.8627,244725.0
2019-08-21 10:45:00,108.66,108.66,108.12,108.16,163134.0,97.8897,97.8897,97.4033,97.4393,163134.0
2019-08-21 10:50:00,108.15,108.33,108.0,108.04,117727.0,97.4303,97.5924,97.2952,97.3312,117727.0
2019-08-21 10:55:00,108.02,108.14,107.91,108.12,232122.0,97.3132,97.4213,97.2141,97.4033,232122.0
2019-08-21 11:00:00,108.12,108.17,107.76,107.99,170504.0,97.4033,97.4483,97.0789,97.2861,170504.0
2019-08-21 11:05:00,107.98,108.08,107.89,108.03,136419.0,97.2771,97.3672,97.1961,97.3222,136419.0
2019-08-21 11:10:00,108.03,108.14,107.74,107.76,140607.0,97.3222,97.4213,97.0609,97.0789,140607.0
2019-08-21 11:15:00,107.77,107.89,107.58,107.64,168239.0,97.088,97.1961,96.9168,96.9708,168239.0
2019-08-21 11:20:00,107.66,107.76,107.61,107.68,95532.0,96.9889,97.0789,96.9438,97.0069,95532.0
2019-08-21 11:25:00,107.69,107.76,107.28,107.34,182277.0,97.0159,97.0789,96.6465,96.7006,182277.0
2019-08-21 11:30:00,107.33,107.71,107.11,107.51,496088.0,96.6916,97.0339,96.4934,96.8537,496088.0
2019-08-21 11:35:00,107.49,107.65,107.31,107.47,234328.0,96.8357,96.9798,96.6735,96.8177,234328.0
2019-08-21 11:40:00,107.47,107.54,107.22,107.44,170662.0,96.8177,96.8807,96.5925,96.7907,170662.0
2019-08-21 11:45:00,107.45,107.58,107.37,107.45,369924.0,96.7997,96.9168,96.7276,96.7997,369924.0
2019-08-21 11:50:00,107.47,107.63,107.24,107.59,336277.0,96.8177,96.9618,96.6105,96.9258,336277.0
2019-08-21 11:55:00,107.58,107.68,107.3,107.47,160731.0,96.9168,97.0069,96.6645,96.8177,160731.0
2019-08-21 12:00:00,107.47,107.5,107.16,107.25,73960.0,96.8177,96.8447,96.5384,96.6195,73960.0
2019-08-21 12:05:00,107.26,107.38,107.12,107.2,93459.0,96.6285,96.7366,96.5024,96.5745,93459.0
2019-08-21 12:10:00,107.21,107.59,107.19,107.48,162323.0,96.5835,96.9258,96.5654,96.8267,162323.0
2019-08-21 12:15:00,107.48,107.57,107.38,107.46,71688.0,96.8267,96.9078,96.7366,96.8087,71688.0
2019-08-21 12:20:00,107.46,107.52,107.3,107.31,59254.0,96.8087,96.8627,96.6645,96.6735,59254.0
2019-08-21 12:25:00,107.31,107.57,107.31,107.51,187609.0,96.6735,96.9078,96.6735,96.8537,187609.0
2019-08-21 12:30:00,107.51,107.81,107.46,107.6,265180.0,96.8537,97.124,96.8087,96.9348,265180.0
2019-08-21 12:35:00,107.6,107.75,107.53,107.73,197231.0,96.9348,97.0699,96.8717,97.0519,197231.0
2019-08-21 12:40:00,107.73,107.74,107.27,107.47,107941.0,97.0519,97.0609,96.6375,96.8177,107941.0
2019-08-21 12:45:00,107.48,107.74,107.48,107.73,64776.0,96.8267,97.0609,96.8267,97.0519,64776.0
2019-08-21 12:50:00,107.72,107.75,107.57,107.69,52186.0,97.0429,97.0699,96.9078,97.0159,52186.0
2019-08-21 12:55:00,107.7,107.73,107.59,107.59,28941.0,97.0249,97.0519,96.9258,96.9258,28941.0
2019-08-21 13:00:00,107.58,107.63,107.46,107.56,62096.0,96.9168,96.9618,96.8087,96.8988,62096.0
2019-08-21 13:05:00,107.55,107.63,107.52,107.62,37754.0,96.8898,96.9618,96.8627,96.9528,37754.0
2019-08-21 13:10:00,107.62,107.75,107.59,107.73,118828.0,96.9528,97.0699,96.9258,97.0519,118828.0
2019-08-21 13:15:00,107.72,107.74,107.65,107.71,81313.0,97.0429,97.0609,96.9798,97.0339,81313.0
2019-08-21 13:20:00,107.7,107.74,107.47,107.57,119739.0,97.0249,97.0609,96.8177,96.9078,119739.0
2019-08-21 13:25:00,107.57,107.96,107.56,107.94,196593.0,96.9078,97.2591,96.8988,97.2411,196593.0
2019-08-21 13:30:00,107.95,108.04,107.54,107.59,242274.0,97.2501,97.3312,96.8807,96.9258,242274.0
2019-08-21 13:35:00,107.6,107.75,107.45,107.7,67108.0,96.9348,97.0699,96.7997,97.0249,67108.0
2019-08-21 13:40:00,107.69,107.85,107.67,107.81,59745.0,97.0159,97.16,96.9979,97.124,59745.0
2019-08-21 13:45:00,107.82,107.85,107.73,107.8,52065.0,97.133,97.16,97.0519,97.115,52065.0
2019-08-21 13:50:00,107.8,107.88,107.74,107.78,81523.0,97.115,97.187,97.0609,97.097,81523.0
2019-08-21 13:55:00,107.8,107.85,107.72,107.8,78926.0,97.115,97.16,97.0429,97.115,78926.0
2019-08-21 14:00:00,107.8,107.99,107.57,107.9,124545.0,97.115,97.2861,96.9078,97.2051,124545.0
2019-08-21 14:05:00,107.88,107.88,107.6,107.64,102026.0,97.187,97.187,96.9348,96.9708,102026.0
2019-08-21 14:10:00,107.65,107.68,107.45,107.59,126672.0,96.9798,97.0069,96.7997,96.9258,126672.0
2019-08-21 14:15:00,107.58,108.07,107.53,108.01,173668.0,96.9168,97.3582,96.8717,97.3042,173668.0
2019-08-21 14:20:00,108.01,108.05,107.88,107.99,147876.0,97.3042,97.3402,97.187,97.2861,147876.0
2019-08-21 14:25:00,107.99,108.03,107.87,107.98,93472.0,97.2861,97.3222,97.178,97.2771,93472.0
2019-08-21 14:30:00,107.99,108.03,107.93,107.99,157301.0,97.2861,97.3222,97.2321,97.2861,157301.0
2019-08-21 14:35:00,107.98,108.03,107.79,107.99,74200.0,97.2771,97.3222,97.106,97.2861,74200.0
2019-08-21 14:40:00,108.0,108.01,107.87,107.94,72542.0,97.2952,97.3042,97.178,97.2411,72542.0
2019-08-21 14:45:00,107.95,107.96,107.84,107.94,51651.0,97.2501,97.2591,97.151,97.2411,51651.0
2019-08-21 14:50:00,107.95,108.14,107.91,108.08,94005.0,97.2501,97.4213,97.2141,97.3672,94005.0
2019-08-21 14:55:00,108.08,108.22,108.05,108.09,120625.0,97.3672,97.4933,97.3402,97.3762,120625.0
2019-08-21 15:00:00,108.09,108.12,108.04,108.06,118401.0,97.3762,97.4033,97.3312,97.3492,118401.0
2019-08-21 15:05:00,108.07,108.07,107.93,108.03,87426.0,97.3582,97.3582,97.2321,97.3222,87426.0
2019-08-21 15:10:00,108.03,108.11,108.0,108.02,170686.0,97.3222,97.3943,97.2952,97.3132,170686.0
2019-08-21 15:15:00,108.03,108.1,108.01,108.09,59395.0,97.3222,97.3852,97.3042,97.3762,59395.0
2019-08-21 15:20:00,108.09,108.17,108.05,108.09,110741.0,97.3762,97.4483,97.3402,97.3762,110741.0
2019-08-21 15:25:00,108.09,108.1,107.98,108.01,63949.0,97.3762,97.3852,97.2771,97.3042,63949.0
2019-08-21 15:30:00,108.02,108.1,107.99,108.05,220596.0,97.3132,97.3852,97.2861,97.3402,220596.0
2019-08-21 15:35:00,108.04,108.06,107.96,108.01,150879.0,97.3312,97.3492,97.2591,97.3042,150879.0
2019-08-21 15:40:00,108.02,108.02,107.94,107.95,123947.0,97.3132,97.3132,97.2411,97.2501,123947.0
2019-08-21 15:45:00,107.96,107.99,107.82,107.98,177910.0,97.2591,97.2861,97.133,97.2771,177910.0
2019-08-21 15:50:00,107.97,108.12,107.95,107.97,385609.0,97.2681,97.4033,97.2501,97.2681,385609.0
2019-08-21 15:55:00,107.96,108.1,107.94,108.0,439540.0,97.2591,97.3852,97.2411,97.2952,439540.0
2019-08-22 09:30:00,108.38,108.48,107.64,108.27,190002.0,97.6375,97.7276,96.9708,97.5384,190002.0
2019-08-22 09:35:00,108.25,108.31,107.78,107.96,124928.0,97.5204,97.5744,97.097,97.2591,124928.0
2019-08-22 09:40:00,107.95,108.24,107.78,107.97,113100.0,97.2501,97.5114,97.097,97.2681,113100.0
2019-08-22 09:45:00,107.97,108.22,107.75,108.19,155868.0,97.2681,97.4933,97.0699,97.4663,155868.0
2019-08-22 09:50:00,108.22,108.46,108.13,108.19,78154.0,97.4933,97.7096,97.4123,97.4663,78154.0
2019-08-22 09:55:00,108.19,108.45,108.03,108.15,115118.0,97.4663,97.7006,97.3222,97.4303,115118.0
2019-08-22 10:00:00,108.15,108.18,107.71,107.8,108118.0,97.4303,97.4573,97.0339,97.115,108118.0
2019-08-22 10:05:00,107.78,108.0,107.36,107.98,128459.0,97.097,97.2952,96.7186,97.2771,128459.0
2019-08-22 10:10:00,108.0,108.0,107.42,107.56,42882.0,97.2952,97.2952,96.7726,96.8988,42882.0
2019-08-22 10:15:00,107.55,107.56,107.22,107.24,43678.0,96.8898,96.8988,96.5925,96.6105,43678.0
2019-08-22 10:20:00,107.2,107.41,107.13,107.27,75324.0,96.5745,96.7636,96.5114,96.6375,75324.0
2019-08-22 10:25:00,107.28,107.44,107.14,107.36,52227.0,96.6465,96.7907,96.5204,96.7186,52227.0
2019-08-22 10:30:00,107.36,107.36,106.93,107.23,134200.0,96.7186,96.7186,96.3312,96.6015,134200.0
2019-08-22 10:35:00,107.24,107.26,106.93,106.94,143051.0,96.6105,96.6285,96.3312,96.3402,143051.0
2019-08-22 10:40:00,106.94,107.18,106.93,107.16,128171.0,96.3402,96.5564,96.3312,96.5384,128171.0
2019-08-22 10:45:00,107.16,107.27,107.08,107.18,88111.0,96.5384,96.6375,96.4663,96.5564,88111.0
2019-08-22 10:50:00,107.17,107.24,107.04,107.23,104321.0,96.5474,96.6105,96.4303,96.6015,104321.0
2019-08-22 10:55:00,107.24,107.56,107.22,107.4,60150.0,96.6105,96.8988,96.5925,96.7546,60150.0
2019-08-22 11:00:00,107.4,107.68,107.3,107.37,42798.0,96.7546,97.0069,96.6645,96.7276,42798.0
2019-08-22 11:05:00,107.35,107.89,107.31,107.85,87830.0,96.7096,97.1961,96.6735,97.16,87830.0
2019-08-22 11:10:00,107.88,108.12,107.77,107.96,261185.0,97.187,97.4033,97.088,97.2591,261185.0
2019-08-22 11:15:00,107.99,108.01,107.69,107.7,78848.0,97.2861,97.3042,97.0159,97.0249,78848.0
2019-08-22 11:20:00,107.7,107.86,107.67,107.73,58470.0,97.0249,97.169,96.9979,97.0519,58470.0
2019-08-22 11:25:00,107.71,107.87,107.67,107.7,51211.0,97.0339,97.178,96.9979,97.0249,51211.0
2019-08-22 11:30:00,107.69,107.93,107.69,107.85,37066.0,97.0159,97.2321,97.0159,97.16,37066.0
2019-08-22 11:35:00,107.87,107.99,107.76,107.97,46931.0,97.178,97.2861,97.0789,97.2681,46931.0
2019-08-22 11:40:00,107.99,108.2,107.99,108.19,39065.0,97.2861,97.4753,97.2861,97.4663,39065.0
2019-08-22 11:45:00,108.19,108.21,107.95,107.98,36334.0,97.4663,97.4843,97.2501,97.2771,36334.0
2019-08-22 11:50:00,107.97,108.03,107.83,107.86,32608.0,97.2681,97.3222,97.142,97.169,32608.0
2019-08-22 11:55:00,107.86,107.89,107.82,107.86,23150.0,97.169,97.1961,97.133,97.169,23150.0
2019-08-22 12:00:00,107.87,108.18,107.87,107.99,40043.0,97.178,97.4573,97.178,97.2861,40043.0
2019-08-22 12:05:00,107.98,108.08,107.92,108.02,25292.0,97.2771,97.3672,97.2231,97.3132,25292.0
2019-08-22 12:10:00,108.04,108.04,107.94,108.0,28118.0,97.3312,97.3312,97.2411,97.2952,28118.0
2019-08-22 12:15:00,107.98,108.02,107.94,107.97,18374.0,97.2771,97.3132,97.2411,97.2681,18374.0
2019-08-22 12:20:00,107.99,108.0,107.9,107.97,22199.0,97.2861,97.2952,97.2051,97.2681,22199.0
2019-08-22 12:25:00,107.97,108.03,107.95,107.96,18823.0,97.2681,97.3222,97.2501,97.2591,18823.0
2019-08-22 12:30:00,107.98,108.12,107.94,107.94,56045.0,97.2771,97.4033,97.2411,97.2411,56045.0
2019-08-22 12:35:00,107.96,107.97,107.8,107.83,26158.0,97.2591,97.2681,97.115,97.142,26158.0
2019-08-22 12:40:00,107.82,107.97,107.73,107.96,21564.0,97.133,97.2681,97.0519,97.2591,21564.0
2019-08-22 12:45:00,107.97,107.97,107.82,107.9,15862.0,97.2681,97.2681,97.133,97.2051,15862.0
2019-08-22 12:50:00,107.9,108.19,107.87,108.05,48448.0,97.2051,97.4663,97.178,97.3402,48448.0
2019-08-22 12:55:00,108.04,108.14,107.85,107.91,35719.0,97.3312,97.4213,97.16,97.2141,35719.0
2019-08-22 13:00:00,107.91,108.09,107.89,108.09,45360.0,97.2141,97.3762,97.1961,97.3762,45360.0
2019-08-22 13:05:00,108.09,108.11,107.98,108.02,26687.0,97.3762,97.3943,97.2771,97.3132,26687.0
2019-08-22 13:10:00,108.01,108.02,107.94,107.98,23445.0,97.3042,97.3132,97.2411,97.2771,23445.0
2019-08-22 13:15:00,107.96,107.97,107.89,107.94,34993.0,97.2591,97.2681,97.1961,97.2411,34993.0
2019-08-22 13:20:00,107.93,108.08,107.92,108.03,46059.0,97.2321,97.3672,97.2231,97.3222,46059.0
2019-08-22 13:25:00,108.03,108.06,108.0,108.06,35314.0,97.3222,97.3492,97.2952,97.3492,35314.0
2019-08-22 13:30:00,108.06,108.12,108.01,108.04,33844.0,97.3492,97.4033,97.3042,97.3312,33844.0
2019-08-22 13:35:00,108.0,108.07,107.99,107.99,52239.0,97.2952,97.3582,97.2861,97.2861,52239.0
2019-08-22 13:40:00,108.0,108.02,107.84,107.87,46030.0,97.2952,97.3132,97.151,97.178,46030.0
2019-08-22 13:45:00,107.87,107.99,107.86,107.96,38178.0,97.178,97.2861,97.169,97.2591,38178.0
2019-08-22 13:50:00,107.95,107.95,107.76,107.78,49214.0,97.2501,97.2501,97.0789,97.097,49214.0
2019-08-22 13:55:00,107.79,107.82,107.7,107.78,45939.0,97.106,97.133,97.0249,97.097,45939.0
2019-08-22 14:00:00,107.77,107.83,107.68,107.71,32121.0,97.088,97.142,97.0069,97.0339,32121.0
2019-08-22 14:05:00,107.71,107.75,107.63,107.69,90470.0,97.0339,97.0699,96.9618,97.0159,90470.0
2019-08-22 14:10:00,107.68,107.74,107.57,107.73,35039.0,97.0069,97.0609,96.9078,97.0519,35039.0
2019-08-22 14:15:00,107.74,107.9,107.7,107.89,68362.0,97.0609,97.2051,97.0249,97.1961,68362.0
2019-08-22 14:20:00,107.89,107.92,107.76,107.81,54250.0,97.1961,97.2231,97.0789,97.124,54250.0
2019-08-22 14:25:00,107.81,107.81,107.72,107.81,35140.0,97.124,97.124,97.0429,97.124,35140.0
2019-08-22 14:30:00,107.79,108.22,107.76,108.19,36592.0,97.106,97.4933,97.0789,97.4663,36592.0
2019-08-22 14:35:00,108.19,108.22,108.0,108.0,28608.0,97.4663,97.4933,97.2952,97.2952,28608.0
2019-08-22 14:40:00,108.0,108.04,107.82,108.04,58337.0,97.2952,97.3312,97.133,97.3312,58337.0
2019-08-22 14:45:00,108.04,108.1,107.86,107.92,65436.0,97.3312,97.3852,97.169,97.2231,65436.0
2019-08-22 14:50:00,107.95,108.01,107.86,107.98,60099.0,97.2501,97.3042,97.169,97.2771,60099.0
2019-08-22 14:55:00,107.99,108.04,107.93,108.01,46501.0,97.2861,97.3312,97.2321,97.3042,46501.0
2019-08-22 15:00:00,108.01,108.04,107.94,107.94,38343.0,97.3042,97.3312,97.2411,97.2411,38343.0
2019-08-22 15:05:00,107.95,108.11,107.95,107.98,56545.0,97.2501,97.3943,97.2501,97.2771,56545.0
2019-08-22 15:10:00,107.99,108.12,107.9,108.01,66393.0,97.2861,97.4033,97.2051,97.3042,66393.0
2019-08-22 15:15:00,108.01,108.21,108.01,108.14,66769.0,97.3042,97.4843,97.3042,97.4213,66769.0
2019-08-22 15:20:00,108.16,108.3,108.15,108.21,68066.0,97.4393,97.5654,97.4303,97.4843,68066.0
2019-08-22 15:25:00,108.23,108.37,108.14,108.28,79792.0,97.5024,97.6285,97.4213,97.5474,79792.0
2019-08-22 15:30:00,108.29,108.37,108.2,108.26,93081.0,97.5564,97.6285,97.4753,97.5294,93081.0
2019-08-22 15:35:00,108.26,108.44,108.19,108.35,109450.0,97.5294,97.6915,97.4663,97.6105,109450.0
2019-08-22 15:40:00,108.36,108.54,108.34,108.46,143487.0,97.6195,97.7816,97.6015,97.7096,143487.0
2019-08-22 15:45:00,108.47,108.61,108.44,108.48,105695.0,97.7186,97.8447,97.6915,97.7276,105695.0
2019-08-22 15:50:00,108.47,108.52,108.35,108.4,180449.0,97.7186,97.7636,97.6105,97.6555,180449.0
2019-08-22 15:55:00,108.39,108.4,108.09,108.13,282955.0,97.6465,97.6555,97.3762,97.4123,282955.0
2019-08-23 09:30:00,107.09,107.41,106.47,107.08,110419.0,96.4754,96.7636,95.9168,96.4663,110419.0
2019-08-23 09:35:00,106.99,107.07,106.65,106.86,51115.0,96.3853,96.4573,96.079,96.2682,51115.0
2019-08-23 09:40:00,106.9,107.12,106.84,106.93,42383.0,96.3042,96.5024,96.2501,96.3312,42383.0
2019-08-23 09:45:00,106.93,107.15,106.87,106.91,38982.0,96.3312,96.5294,96.2772,96.3132,38982.0
2019-08-23 09:50:00,106.88,107.13,106.79,106.91,31398.0,96.2862,96.5114,96.2051,96.3132,31398.0
2019-08-23 09:55:00,106.9,107.27,106.89,107.26,40713.0,96.3042,96.6375,96.2952,96.6285,40713.0
2019-08-23 10:00:00,107.27,107.52,107.0,107.49,57234.0,96.6375,96.8627,96.3943,96.8357,57234.0
2019-08-23 10:05:00,107.53,107.61,107.22,107.28,102207.0,96.8717,96.9438,96.5925,96.6465,102207.0
2019-08-23 10:10:00,107.24,107.44,106.9,107.28,43280.0,96.6105,96.7907,96.3042,96.6465,43280.0
2019-08-23 10:15:00,107.28,107.39,107.06,107.32,60013.0,96.6465,96.7456,96.4483,96.6826,60013.0
2019-08-23 10:20:00,107.34,107.42,107.14,107.2,58762.0,96.7006,96.7726,96.5204,96.5745,58762.0
2019-08-23 10:25:00,107.17,107.29,107.05,107.25,22992.0,96.5474,96.6555,96.4393,96.6195,22992.0
2019-08-23 10:30:00,107.28,107.48,107.23,107.35,31256.0,96.6465,96.8267,96.6015,96.7096,31256.0
2019-08-23 10:35:00,107.32,107.63,107.32,107.63,52152.0,96.6826,96.9618,96.6826,96.9618,52152.0
2019-08-23 10:40:00,107.63,107.76,107.43,107.51,66261.0,96.9618,97.0789,96.7817,96.8537,66261.0
2019-08-23 10:45:00,107.52,107.61,107.4,107.45,43604.0,96.8627,96.9438,96.7546,96.7997,43604.0
2019-08-23 10:50:00,107.44,107.84,107.43,107.79,27570.0,96.7907,97.151,96.7817,97.106,27570.0
2019-08-23 10:55:00,107.81,107.84,107.42,107.43,80264.0,97.124,97.151,96.7726,96.7817,80264.0
2019-08-23 11:00:00,107.46,107.59,106.27,106.68,128210.0,96.8087,96.9258,95.7366,96.106,128210.0
2019-08-23 11:05:00,106.65,106.94,106.15,106.23,57648.0,96.079,96.3402,95.6285,95.7006,57648.0
2019-08-23 11:10:00,106.17,106.71,106.16,106.6,58255.0,95.6465,96.133,95.6375,96.0339,58255.0
2019-08-23 11:15:00,106.62,106.96,106.57,106.76,63750.0,96.0519,96.3582,96.0069,96.1781,63750.0
2019-08-23 11:20:00,106.76,107.04,106.67,106.93,86345.0,96.1781,96.4303,96.097,96.3312,86345.0
2019-08-23 11:25:00,106.92,107.3,106.81,107.03,42472.0,96.3222,96.6645,96.2231,96.4213,42472.0
2019-08-23 11:30:00,107.05,107.16,106.89,106.9,40189.0,96.4393,96.5384,96.2952,96.3042,40189.0
2019-08-23 11:35:00,106.9,107.16,106.9,106.97,55558.0,96.3042,96.5384,96.3042,96.3672,55558.0
2019-08-23 11:40:00,106.95,106.96,106.71,106.88,53687.0,96.3492,96.3582,96.133,96.2862,53687.0
2019-08-23 11:45:00,106.9,106.98,106.74,106.88,43052.0,96.3042,96.3763,96.16,96.2862,43052.0
2019-08-23 11:50:00,106.86,107.02,106.85,106.97,18616.0,96.2682,96.4123,96.2591,96.3672,18616.0
2019-08-23 11:55:00,106.97,107.02,106.83,106.96,29211.0,96.3672,96.4123,96.2411,96.3582,29211.0
2019-08-23 12:00:00,106.97,107.18,106.79,107.18,41162.0,96.3672,96.5564,96.2051,96.5564,41162.0
2019-08-23 12:05:00,107.17,107.28,106.97,107.28,30206.0,96.5474,96.6465,96.3672,96.6465,30206.0
2019-08-23 12:10:00,107.29,107.46,107.17,107.35,28855.0,96.6555,96.8087,96.5474,96.7096,28855.0
2019-08-23 12:15:00,107.35,107.5,107.27,107.29,66807.0,96.7096,96.8447,96.6375,96.6555,66807.0
2019-08-23 12:20:00,107.3,107.48,107.21,107.29,32064.0,96.6645,96.8267,96.5835,96.6555,32064.0
2019-08-23 12:25:00,107.31,107.36,107.23,107.3,47852.0,96.6735,96.7186,96.6015,96.6645,47852.0
2019-08-23 12:30:00,107.29,107.41,107.27,107.36,42833.0,96.6555,96.7636,96.6375,96.7186,42833.0
2019-08-23 12:35:00,107.34,107.48,107.3,107.47,35903.0,96.7006,96.8267,96.6645,96.8177,35903.0
2019-08-23 12:40:00,107.48,107.57,107.36,107.43,42859.0,96.8267,96.9078,96.7186,96.7817,42859.0
2019-08-23 12:45:00,107.42,107.45,107.27,107.32,44375.0,96.7726,96.7997,96.6375,96.6826,44375.0
2019-08-23 12:50:00,107.31,107.35,107.22,107.32,24355.0,96.6735,96.7096,96.5925,96.6826,24355.0
2019-08-23 12:55:00,107.32,107.39,107.21,107.28,29070.0,96.6826,96.7456,96.5835,96.6465,29070.0
2019-08-23 13:00:00,107.27,107.36,107.14,107.2,43897.0,96.6375,96.7186,96.5204,96.5745,43897.0
2019-08-23 13:05:00,107.21,107.29,107.11,107.17,29582.0,96.5835,96.6555,96.4934,96.5474,29582.0
2019-08-23 13:10:00,107.16,107.31,107.13,107.27,46641.0,96.5384,96.6735,96.5114,96.6375,46641.0
2019-08-23 13:15:00,107.27,107.27,107.06,107.11,24314.0,96.6375,96.6375,96.4483,96.4934,24314.0
2019-08-23 13:20:00,107.09,107.1,106.99,107.08,20704.0,96.4754,96.4844,96.3853,96.4663,20704.0
2019-08-23 13:25:00,107.04,107.17,107.02,107.05,26629.0,96.4303,96.5474,96.4123,96.4393,26629.0
2019-08-23 13:30:00,107.06,107.23,107.03,107.18,19898.0,96.4483,96.6015,96.4213,96.5564,19898.0
2019-08-23 13:35:00,107.19,107.43,107.19,107.39,23883.0,96.5654,96.7817,96.5654,96.7456,23883.0
2019-08-23 13:40:00,107.38,107.38,107.17,107.23,41861.0,96.7366,96.7366,96.5474,96.6015,41861.0
2019-08-23 13:45:00,107.22,107.3,107.11,107.17,30119.0,96.5925,96.6645,96.4934,96.5474,30119.0
2019-08-23 13:50:00,107.18,107.35,107.16,107.35,23162.0,96.5564,96.7096,96.5384,96.7096,23162.0
2019-08-23 13:55:00,107.35,107.35,107.2,107.27,35537.0,96.7096,96.7096,96.5745,96.6375,35537.0
2019-08-23 14:00:00,107.27,107.28,107.15,107.15,23393.0,96.6375,96.6465,96.5294,96.5294,23393.0
2019-08-23 14:05:00,107.16,107.26,107.12,107.17,22034.0,96.5384,96.6285,96.5024,96.5474,22034.0
2019-08-23 14:10:00,107.17,107.2,107.11,107.12,23382.0,96.5474,96.5745,96.4934,96.5024,23382.0
2019-08-23 14:15:00,107.13,107.22,107.07,107.12,21005.0,96.5114,96.5925,96.4573,96.5024,21005.0
2019-08-23 14:20:00,107.14,107.21,107.08,107.14,17107.0,96.5204,96.5835,96.4663,96.5204,17107.0
2019-08-23 14:25:00,107.13,107.14,106.99,107.08,17961.0,96.5114,96.5204,96.3853,96.4663,17961.0
2019-08-23 14:30:00,107.09,107.23,107.09,107.18,25465.0,96.4754,96.6015,96.4754,96.5564,25465.0
2019-08-23 14:35:00,107.18,107.18,107.01,107.05,24037.0,96.5564,96.5564,96.4033,96.4393,24037.0
2019-08-23 14:40:00,107.05,107.11,107.0,107.02,38744.0,96.4393,96.4934,96.3943,96.4123,38744.0
2019-08-23 14:45:00,107.01,107.05,106.82,106.83,36891.0,96.4033,96.4393,96.2321,96.2411,36891.0
2019-08-23 14:50:00,106.85,106.9,106.74,106.74,35912.0,96.2591,96.3042,96.16,96.16,35912.0
2019-08-23 14:55:00,106.72,106.89,106.68,106.85,21729.0,96.142,96.2952,96.106,96.2591,21729.0
2019-08-23 15:00:00,106.82,106.91,106.76,106.91,23678.0,96.2321,96.3132,96.1781,96.3132,23678.0
2019-08-23 15:05:00,106.9,107.06,106.83,106.83,24324.0,96.3042,96.4483,96.2411,96.2411,24324.0
2019-08-23 15:10:00,106.83,106.87,106.63,106.78,33867.0,96.2411,96.2772,96.0609,96.1961,33867.0
2019-08-23 15:15:00,106.77,106.87,106.68,106.79,38035.0,96.1871,96.2772,96.106,96.2051,38035.0
2019-08-23 15:20:00,106.81,106.94,106.79,106.81,28598.0,96.2231,96.3402,96.2051,96.2231,28598.0
2019-08-23 15:25:00,106.82,106.9,106.71,106.75,29434.0,96.2321,96.3042,96.133,96.1691,29434.0
2019-08-23 15:30:00,106.71,106.76,106.6,106.67,40020.0,96.133,96.1781,96.0339,96.097,40020.0
2019-08-23 15:35:00,106.64,106.7,106.52,106.57,32386.0,96.07,96.124,95.9619,96.0069,32386.0
2019-08-23 15:40:00,106.57,106.59,106.37,106.39,45107.0,96.0069,96.0249,95.8267,95.8447,45107.0
2019-08-23 15:45:00,106.39,106.55,106.32,106.35,80985.0,95.8447,95.9889,95.7817,95.8087,80985.0
2019-08-23 15:50:00,106.32,106.35,105.82,105.84,158305.0,95.7817,95.8087,95.3312,95.3493,158305.0
2019-08-23 15:55:00,105.81,106.45,105.75,106.43,286738.0,95.3222,95.8988,95.2682,95.8808,286738.0
2019-08-26 09:30:00,107.6,107.6,106.75,107.09,102537.0,96.9348,96.9348,96.1691,96.4754,102537.0
2019-08-26 09:35:00,107.07,107.07,106.39,106.7,64911.0,96.4573,96.4573,95.8447,96.124,64911.0
2019-08-26 09:40:00,106.66,106.66,105.9,105.9,45015.0,96.088,96.088,95.4033,95.4033,45015.0
2019-08-26 09:45:00,105.88,106.08,105.55,105.7,52383.0,95.3853,95.5655,95.088,95.2231,52383.0
2019-08-26 09:50:00,105.7,105.99,105.65,105.83,92115.0,95.2231,95.4844,95.1781,95.3402,92115.0
2019-08-26 09:55:00,105.78,106.16,105.71,106.16,42540.0,95.2952,95.6375,95.2321,95.6375,42540.0
2019-08-26 10:00:00,106.16,106.23,105.77,105.85,87101.0,95.6375,95.7006,95.2862,95.3583,87101.0
2019-08-26 10:05:00,105.84,105.87,105.63,105.76,38624.0,95.3493,95.3763,95.1601,95.2772,38624.0
2019-08-26 10:10:00,105.79,106.07,105.7,106.04,43248.0,95.3042,95.5565,95.2231,95.5294,43248.0
2019-08-26 10:15:00,106.04,106.04,105.79,105.93,29983.0,95.5294,95.5294,95.3042,95.4303,29983.0
2019-08-26 10:20:00,105.96,106.0,105.71,105.74,45525.0,95.4574,95.4934,95.2321,95.2592,45525.0
2019-08-26 10:25:00,105.75,105.84,105.58,105.78,24245.0,95.2682,95.3493,95.115,95.2952,24245.0
2019-08-26 10:30:00,105.76,106.12,105.66,106.09,25947.0,95.2772,95.6015,95.1871,95.5745,25947.0
2019-08-26 10:35:00,106.07,106.16,105.98,106.04,23315.0,95.5565,95.6375,95.4754,95.5294,23315.0
2019-08-26 10:40:00,106.03,106.13,105.92,106.07,30923.0,95.5204,95.6105,95.4213,95.5565,30923.0
2019-08-26 10:45:00,106.06,106.4,105.98,106.3,30758.0,95.5474,95.8537,95.4754,95.7637,30758.0
2019-08-26 10:50:00,106.31,106.4,106.18,106.34,39070.0,95.7727,95.8537,95.6556,95.7997,39070.0
2019-08-26 10:55:00,106.32,106.35,106.02,106.14,29373.0,95.7817,95.8087,95.5114,95.6195,29373.0
2019-08-26 11:00:00,106.13,106.23,106.07,106.2,19813.0,95.6105,95.7006,95.5565,95.6736,19813.0
2019-08-26 11:05:00,106.18,106.38,106.11,106.32,22563.0,95.6556,95.8357,95.5925,95.7817,22563.0
2019-08-26 11:10:00,106.28,106.6,106.21,106.47,28308.0,95.7456,96.0339,95.6826,95.9168,28308.0
2019-08-26 11:15:00,106.44,106.53,106.24,106.33,28513.0,95.8898,95.9709,95.7096,95.7907,28513.0
2019-08-26 11:20:00,106.35,106.44,106.3,106.32,19637.0,95.8087,95.8898,95.7637,95.7817,19637.0
2019-08-26 11:25:00,106.36,106.43,106.23,106.35,27107.0,95.8177,95.8808,95.7006,95.8087,27107.0
2019-08-26 11:30:00,106.38,106.41,106.18,106.26,31516.0,95.8357,95.8628,95.6556,95.7276,31516.0
2019-08-26 11:35:00,106.26,106.51,106.23,106.45,63234.0,95.7276,95.9528,95.7006,95.8988,63234.0
2019-08-26 11:40:00,106.45,106.49,106.29,106.29,37646.0,95.8988,95.9348,95.7546,95.7546,37646.0
2019-08-26 11:45:00,106.26,106.34,106.23,106.24,25031.0,95.7276,95.7997,95.7006,95.7096,25031.0
2019-08-26 11:50:00,106.24,106.27,106.13,106.24,59508.0,95.7096,95.7366,95.6105,95.7096,59508.0
2019-08-26 11:55:00,106.23,106.23,106.09,106.13,23567.0,95.7006,95.7006,95.5745,95.6105,23567.0
2019-08-26 12:00:00,106.14,106.24,106.11,106.21,41908.0,95.6195,95.7096,95.5925,95.6826,41908.0
2019-08-26 12:05:00,106.21,106.23,106.15,106.2,65901.0,95.6826,95.7006,95.6285,95.6736,65901.0
2019-08-26 12:10:00,106.22,106.23,106.09,106.16,47482.0,95.6916,95.7006,95.5745,95.6375,47482.0
2019-08-26 12:15:00,106.16,106.22,106.12,106.12,40007.0,95.6375,95.6916,95.6015,95.6015,40007.0
2019-08-26 12:20:00,106.12,106.68,106.12,106.66,64070.0,95.6015,96.106,95.6015,96.088,64070.0
2019-08-26 12:25:00,106.66,106.7,106.35,106.35,28224.0,96.088,96.124,95.8087,95.8087,28224.0
2019-08-26 12:30:00,106.34,106.4,106.25,106.28,40273.0,95.7997,95.8537,95.7186,95.7456,40273.0
2019-08-26 12:35:00,106.27,106.36,106.22,106.35,33582.0,95.7366,95.8177,95.6916,95.8087,33582.0
2019-08-26 12:40:00,106.34,106.4,106.24,106.4,28040.0,95.7997,95.8537,95.7096,95.8537,28040.0
2019-08-26 12:45:00,106.41,106.46,106.27,106.27,26236.0,95.8628,95.9078,95.7366,95.7366,26236.0
2019-08-26 12:50:00,106.27,106.32,106.2,106.26,17529.0,95.7366,95.7817,95.6736,95.7276,17529.0
2019-08-26 12:55:00,106.27,106.31,106.2,106.23,13579.0,95.7366,95.7727,95.6736,95.7006,13579.0
2019-08-26 13:00:00,106.24,106.36,106.24,106.3,19836.0,95.7096,95.8177,95.7096,95.7637,19836.0
2019-08-26 13:05:00,106.32,106.35,106.24,106.35,12927.0,95.7817,95.8087,95.7096,95.8087,12927.0
2019-08-26 13:10:00,106.34,106.35,106.15,106.23,47490.0,95.7997,95.8087,95.6285,95.7006,47490.0
2019-08-26 13:15:00,106.22,106.35,106.19,106.35,27501.0,95.6916,95.8087,95.6646,95.8087,27501.0
2019-08-26 13:20:00,106.34,106.53,106.34,106.5,15750.0,95.7997,95.9709,95.7997,95.9438,15750.0
2019-08-26 13:25:00,106.49,106.5,106.3,106.35,21965.0,95.9348,95.9438,95.7637,95.8087,21965.0
2019-08-26 13:30:00,106.36,106.37,106.27,106.33,16841.0,95.8177,95.8267,95.7366,95.7907,16841.0
2019-08-26 13:35:00,106.32,106.39,106.18,106.27,38286.0,95.7817,95.8447,95.6556,95.7366,38286.0
2019-08-26 13:40:00,106.25,106.52,106.25,106.36,48371.0,95.7186,95.9619,95.7186,95.8177,48371.0
2019-08-26 13:45:00,106.32,106.32,106.19,106.19,12879.0,95.7817,95.7817,95.6646,95.6646,12879.0
2019-08-26 13:50:00,106.2,106.21,106.1,106.15,16368.0,95.6736,95.6826,95.5835,95.6285,16368.0
2019-08-26 13:55:00,106.15,106.27,106.13,106.21,27552.0,95.6285,95.7366,95.6105,95.6826,27552.0
2019-08-26 14:00:00,106.23,106.23,106.02,106.06,18790.0,95.7006,95.7006,95.5114,95.5474,18790.0
2019-08-26 14:05:00,106.06,106.06,105.93,105.94,20904.0,95.5474,95.5474,95.4303,95.4393,20904.0
2019-08-26 14:10:00,105.93,106.1,105.87,106.09,34792.0,95.4303,95.5835,95.3763,95.5745,34792.0
2019-08-26 14:15:00,106.09,106.13,106.0,106.05,31303.0,95.5745,95.6105,95.4934,95.5384,31303.0
2019-08-26 14:20:00,106.03,106.11,106.01,106.06,19691.0,95.5204,95.5925,95.5024,95.5474,19691.0
2019-08-26 14:25:00,106.07,106.12,106.01,106.05,27672.0,95.5565,95.6015,95.5024,95.5384,27672.0
2019-08-26 14:30:00,106.04,106.05,105.93,105.96,27621.0,95.5294,95.5384,95.4303,95.4574,27621.0
2019-08-26 14:35:00,105.95,106.0,105.91,105.97,21509.0,95.4483,95.4934,95.4123,95.4664,21509.0
2019-08-26 14:40:00,105.96,105.96,105.87,105.91,31942.0,95.4574,95.4574,95.3763,95.4123,31942.0
2019-08-26 14:45:00,105.88,105.92,105.82,105.84,27833.0,95.3853,95.4213,95.3312,95.3493,27833.0
2019-08-26 14:50:00,105.84,105.91,105.77,105.91,27041.0,95.3493,95.4123,95.2862,95.4123,27041.0
2019-08-26 14:55:00,105.91,105.94,105.82,105.94,28678.0,95.4123,95.4393,95.3312,95.4393,28678.0
2019-08-26 15:00:00,105.93,106.04,105.92,105.92,46804.0,95.4303,95.5294,95.4213,95.4213,46804.0
2019-08-26 15:05:00,105.93,105.93,105.85,105.85,28058.0,95.4303,95.4303,95.3583,95.3583,28058.0
2019-08-26 15:10:00,105.86,105.95,105.84,105.86,24333.0,95.3673,95.4483,95.3493,95.3673,24333.0
2019-08-26 15:15:00,105.86,105.93,105.82,105.89,22906.0,95.3673,95.4303,95.3312,95.3943,22906.0
2019-08-26 15:20:00,105.89,105.94,105.86,105.92,71183.0,95.3943,95.4393,95.3673,95.4213,71183.0
2019-08-26 15:25:00,105.92,106.0,105.88,105.92,71493.0,95.4213,95.4934,95.3853,95.4213,71493.0
2019-08-26 15:30:00,105.93,106.12,105.92,106.03,32582.0,95.4303,95.6015,95.4213,95.5204,32582.0
2019-08-26 15:35:00,106.04,106.1,106.01,106.09,62279.0,95.5294,95.5835,95.5024,95.5745,62279.0
2019-08-26 15:40:00,106.08,106.12,105.95,105.95,47545.0,95.5655,95.6015,95.4483,95.4483,47545.0
2019-08-26 15:45:00,105.95,105.99,105.85,105.85,31752.0,95.4483,95.4844,95.3583,95.3583,31752.0
2019-08-26 15:50:00,105.83,106.21,105.83,106.2,265012.0,95.3402,95.6826,95.3402,95.6736,265012.0
2019-08-26 15:55:00,106.2,106.43,106.07,106.43,217368.0,95.6736,95.8808,95.5565,95.8808,217368.0
2019-08-27 09:30:00,107.08,107.13,106.66,106.7,44429.0,96.4663,96.5114,96.088,96.124,44429.0
2019-08-27 09:35:00,106.74,107.12,106.65,106.91,28240.0,96.16,96.5024,96.079,96.3132,28240.0
2019-08-27 09:40:00,106.95,107.14,106.84,106.91,23400.0,96.3492,96.5204,96.2501,96.3132,23400.0
2019-08-27 09:45:00,106.89,107.17,106.74,107.07,31208.0,96.2952,96.5474,96.16,96.4573,31208.0
2019-08-27 09:50:00,107.07,107.07,106.88,106.96,21610.0,96.4573,96.4573,96.2862,96.3582,21610.0
2019-08-27 09:55:00,106.98,107.31,106.93,107.19,49661.0,96.3763,96.6735,96.3312,96.5654,49661.0
2019-08-27 10:00:00,107.25,107.48,107.22,107.41,46848.0,96.6195,96.8267,96.5925,96.7636,46848.0
2019-08-27 10:05:00,107.41,107.53,107.38,107.45,23278.0,96.7636,96.8717,96.7366,96.7997,23278.0
2019-08-27 10:10:00,107.45,107.45,107.28,107.29,23033.0,96.7997,96.7997,96.6465,96.6555,23033.0
2019-08-27 10:15:00,107.3,107.47,107.29,107.46,18280.0,96.6645,96.8177,96.6555,96.8087,18280.0
2019-08-27 10:20:00,107.46,107.52,107.28,107.34,65138.0,96.8087,96.8627,96.6465,96.7006,65138.0
2019-08-27 10:25:00,107.33,107.5,107.31,107.4,12585.0,96.6916,96.8447,96.6735,96.7546,12585.0
2019-08-27 10:30:00,107.38,107.53,107.38,107.5,24257.0,96.7366,96.8717,96.7366,96.8447,24257.0
2019-08-27 10:35:00,107.49,107.53,107.37,107.38,49832.0,96.8357,96.8717,96.7276,96.7366,49832.0
2019-08-27 10:40:00,107.38,107.41,107.22,107.41,33466.0,96.7366,96.7636,96.5925,96.7636,33466.0
2019-08-27 10:45:00,107.43,107.46,107.36,107.39,15953.0,96.7817,96.8087,96.7186,96.7456,15953.0
2019-08-27 10:50:00,107.38,107.43,107.35,107.36,28933.0,96.7366,96.7817,96.7096,96.7186,28933.0
2019-08-27 10:55:00,107.38,107.43,107.3,107.32,29205.0,96.7366,96.7817,96.6645,96.6826,29205.0
2019-08-27 11:00:00,107.31,107.42,107.31,107.37,20822.0,96.6735,96.7726,96.6735,96.7276,20822.0
2019-08-27 11:05:00,107.37,107.38,107.18,107.19,31441.0,96.7276,96.7366,96.5564,96.5654,31441.0
2019-08-27 11:10:00,107.2,107.24,107.13,107.2,14107.0,96.5745,96.6105,96.5114,96.5745,14107.0
2019-08-27 11:15:00,107.22,107.22,106.92,106.92,21039.0,96.5925,96.5925,96.3222,96.3222,21039.0
2019-08-27 11:20:00,106.93,107.02,106.88,106.94,20076.0,96.3312,96.4123,96.2862,96.3402,20076.0
2019-08-27 11:25:00,106.99,107.02,106.91,106.93,10787.0,96.3853,96.4123,96.3132,96.3312,10787.0
2019-08-27 11:30:00,106.94,106.98,106.85,106.9,24751.0,96.3402,96.3763,96.2591,96.3042,24751.0
2019-08-27 11:35:00,106.88,107.0,106.87,106.94,29158.0,96.2862,96.3943,96.2772,96.3402,29158.0
2019-08-27 11:40:00,106.93,106.94,106.84,106.92,16520.0,96.3312,96.3402,96.2501,96.3222,16520.0
2019-08-27 11:45:00,106.94,107.01,106.9,106.99,11319.0,96.3402,96.4033,96.3042,96.3853,11319.0
2019-08-27 11:50:00,107.01,107.03,106.92,106.98,14570.0,96.4033,96.4213,96.3222,96.3763,14570.0
2019-08-27 11:55:00,106.99,107.0,106.79,106.81,17556.0,96.3853,96.3943,96.2051,96.2231,17556.0
2019-08-27 12:00:00,106.8,106.92,106.68,106.71,24490.0,96.2141,96.3222,96.106,96.133,24490.0
2019-08-27 12:05:00,106.73,106.77,106.65,106.65,15263.0,96.151,96.1871,96.079,96.079,15263.0
2019-08-27 12:10:00,106.65,106.7,106.56,106.61,13994.0,96.079,96.124,95.9979,96.0429,13994.0
2019-08-27 12:15:00,106.61,106.7,106.56,106.59,21706.0,96.0429,96.124,95.9979,96.0249,21706.0
2019-08-27 12:20:00,106.58,106.61,106.51,106.53,11925.0,96.0159,96.0429,95.9528,95.9709,11925.0
2019-08-27 12:25:00,106.54,106.59,106.5,106.54,11431.0,95.9799,96.0249,95.9438,95.9799,11431.0
2019-08-27 12:30:00,106.52,106.62,106.32,106.33,17119.0,95.9619,96.0519,95.7817,95.7907,17119.0
2019-08-27 12:35:00,106.34,106.41,106.29,106.3,6869.0,95.7997,95.8628,95.7546,95.7637,6869.0
2019-08-27 12:40:00,106.29,106.36,106.26,106.32,11379.0,95.7546,95.8177,95.7276,95.7817,11379.0
2019-08-27 12:45:00,106.35,106.44,106.33,106.34,18337.0,95.8087,95.8898,95.7907,95.7997,18337.0
2019-08-27 12:50:00,106.34,106.34,106.12,106.14,21077.0,95.7997,95.7997,95.6015,95.6195,21077.0
2019-08-27 12:55:00,106.16,106.29,106.16,106.22,14128.0,95.6375,95.7546,95.6375,95.6916,14128.0
2019-08-27 13:00:00,106.19,106.38,106.15,106.31,11505.0,95.6646,95.8357,95.6285,95.7727,11505.0
2019-08-27 13:05:00,106.28,106.38,106.23,106.32,12841.0,95.7456,95.8357,95.7006,95.7817,12841.0
2019-08-27 13:10:00,106.32,106.41,106.28,106.31,13857.0,95.7817,95.8628,95.7456,95.7727,13857.0
2019-08-27 13:15:00,106.3,106.31,106.18,106.31,11126.0,95.7637,95.7727,95.6556,95.7727,11126.0
2019-08-27 13:20:00,106.29,106.34,106.25,106.28,15239.0,95.7546,95.7997,95.7186,95.7456,15239.0
2019-08-27 13:25:00,106.27,106.35,106.27,106.34,27480.0,95.7366,95.8087,95.7366,95.7997,27480.0
2019-08-27 13:30:00,106.35,106.35,106.19,106.28,24774.0,95.8087,95.8087,95.6646,95.7456,24774.0
2019-08-27 13:35:00,106.26,106.48,106.23,106.25,41753.0,95.7276,95.9258,95.7006,95.7186,41753.0
2019-08-27 13:40:00,106.27,106.36,106.26,106.31,18020.0,95.7366,95.8177,95.7276,95.7727,18020.0
2019-08-27 13:45:00,106.3,106.43,106.3,106.34,25729.0,95.7637,95.8808,95.7637,95.7997,25729.0
2019-08-27 13:50:00,106.36,106.39,106.32,106.33,10806.0,95.8177,95.8447,95.7817,95.7907,10806.0
2019-08-27 13:55:00,106.33,106.41,106.31,106.41,15025.0,95.7907,95.8628,95.7727,95.8628,15025.0
2019-08-27 14:00:00,106.42,106.48,106.34,106.35,13977.0,95.8718,95.9258,95.7997,95.8087,13977.0
2019-08-27 14:05:00,106.38,106.42,106.27,106.27,16336.0,95.8357,95.8718,95.7366,95.7366,16336.0
2019-08-27 14:10:00,106.29,106.32,106.16,106.3,16952.0,95.7546,95.7817,95.6375,95.7637,16952.0
2019-08-27 14:15:00,106.3,106.31,106.23,106.31,19105.0,95.7637,95.7727,95.7006,95.7727,19105.0
2019-08-27 14:20:00,106.29,106.38,106.29,106.34,11391.0,95.7546,95.8357,95.7546,95.7997,11391.0
2019-08-27 14:25:00,106.36,106.36,106.12,106.2,13837.0,95.8177,95.8177,95.6015,95.6736,13837.0
2019-08-27 14:30:00,106.2,106.2,106.06,106.12,13993.0,95.6736,95.6736,95.5474,95.6015,13993.0
2019-08-27 14:35:00,106.11,106.14,106.05,106.07,14834.0,95.5925,95.6195,95.5384,95.5565,14834.0
2019-08-27 14:40:00,106.08,106.18,105.98,106.12,25084.0,95.5655,95.6556,95.4754,95.6015,25084.0
2019-08-27 14:45:00,106.11,106.15,106.02,106.11,16333.0,95.5925,95.6285,95.5114,95.5925,16333.0
2019-08-27 14:50:00,106.1,106.26,106.09,106.25,19012.0,95.5835,95.7276,95.5745,95.7186,19012.0
2019-08-27 14:55:00,106.23,106.25,106.14,106.15,17957.0,95.7006,95.7186,95.6195,95.6285,17957.0
2019-08-27 15:00:00,106.17,106.37,106.17,106.35,16756.0,95.6465,95.8267,95.6465,95.8087,16756.0
2019-08-27 15:05:00,106.37,106.42,106.33,106.38,24777.0,95.8267,95.8718,95.7907,95.8357,24777.0
2019-08-27 15:10:00,106.39,106.39,106.27,106.33,24238.0,95.8447,95.8447,95.7366,95.7907,24238.0
2019-08-27 15:15:00,106.34,106.37,106.33,106.35,23603.0,95.7997,95.8267,95.7907,95.8087,23603.0
2019-08-27 15:20:00,106.32,106.35,106.26,106.35,34488.0,95.7817,95.8087,95.7276,95.8087,34488.0
2019-08-27 15:25:00,106.35,106.43,106.31,106.38,30598.0,95.8087,95.8808,95.7727,95.8357,30598.0
2019-08-27 15:30:00,106.37,106.38,106.28,106.28,37270.0,95.8267,95.8357,95.7456,95.7456,37270.0
2019-08-27 15:35:00,106.28,106.33,106.22,106.3,25277.0,95.7456,95.7907,95.6916,95.7637,25277.0
2019-08-27 15:40:00,106.31,106.41,106.26,106.28,27650.0,95.7727,95.8628,95.7276,95.7456,27650.0
2019-08-27 15:45:00,106.28,106.44,106.28,106.36,32187.0,95.7456,95.8898,95.7456,95.8177,32187.0
2019-08-27 15:50:00,106.36,106.37,106.14,106.22,46093.0,95.8177,95.8267,95.6195,95.6916,46093.0
2019-08-27 15:55:00,106.22,106.28,106.03,106.05,140195.0,95.6916,95.7456,95.5204,95.5384,140195.0
2019-08-28 09:30:00,105.6,105.9,105.32,105.87,55175.0,95.133,95.4033,94.8808,95.3763,55175.0
2019-08-28 09:35:00,105.86,106.2,105.77,106.19,43316.0,95.3673,95.6736,95.2862,95.6646,43316.0
2019-08-28 09:40:00,106.22,106.96,106.03,106.96,43028.0,95.6916,96.3582,95.5204,96.3582,43028.0
2019-08-28 09:45:00,106.9,107.18,106.72,107.14,47857.0,96.3042,96.5564,96.142,96.5204,47857.0
2019-08-28 09:50:00,107.13,107.67,107.07,107.56,60224.0,96.5114,96.9979,96.4573,96.8988,60224.0
2019-08-28 09:55:00,107.55,107.62,107.35,107.48,28563.0,96.8898,96.9528,96.7096,96.8267,28563.0
2019-08-28 10:00:00,107.48,107.65,107.24,107.46,85541.0,96.8267,96.9798,96.6105,96.8087,85541.0
2019-08-28 10:05:00,107.41,107.74,107.41,107.61,104289.0,96.7636,97.0609,96.7636,96.9438,104289.0
2019-08-28 10:10:00,107.63,107.75,107.26,107.31,31125.0,96.9618,97.0699,96.6285,96.6735,31125.0
2019-08-28 10:15:00,107.29,107.53,107.26,107.32,35335.0,96.6555,96.8717,96.6285,96.6826,35335.0
2019-08-28 10:20:00,107.32,107.53,107.27,107.51,18079.0,96.6826,96.8717,96.6375,96.8537,18079.0
2019-08-28 10:25:00,107.51,107.59,107.26,107.32,33693.0,96.8537,96.9258,96.6285,96.6826,33693.0
2019-08-28 10:30:00,107.33,107.58,107.33,107.5,15607.0,96.6916,96.9168,96.6916,96.8447,15607.0
2019-08-28 10:35:00,107.47,107.77,107.47,107.74,37721.0,96.8177,97.088,96.8177,97.0609,37721.0
2019-08-28 10:40:00,107.7,108.08,107.63,107.89,70910.0,97.0249,97.3672,96.9618,97.1961,70910.0
2019-08-28 10:45:00,107.88,108.07,107.86,107.96,21146.0,97.187,97.3582,97.169,97.2591,21146.0
2019-08-28 10:50:00,108.0,108.11,107.96,108.07,35761.0,97.2952,97.3943,97.2591,97.3582,35761.0
2019-08-28 10:55:00,108.07,108.08,107.74,107.9,88102.0,97.3582,97.3672,97.0609,97.2051,88102.0
2019-08-28 11:00:00,107.9,107.98,107.77,107.87,29702.0,97.2051,97.2771,97.088,97.178,29702.0
2019-08-28 11:05:00,107.88,108.0,107.82,107.98,26760.0,97.187,97.2952,97.133,97.2771,26760.0
2019-08-28 11:10:00,107.99,108.06,107.9,107.97,19002.0,97.2861,97.3492,97.2051,97.2681,19002.0
2019-08-28 11:15:00,107.99,108.03,107.92,107.97,17854.0,97.2861,97.3222,97.2231,97.2681,17854.0
2019-08-28 11:20:00,107.97,108.22,107.97,108.2,32612.0,97.2681,97.4933,97.2681,97.4753,32612.0
2019-08-28 11:25:00,108.25,108.28,108.16,108.27,28313.0,97.5204,97.5474,97.4393,97.5384,28313.0
2019-08-28 11:30:00,108.27,108.27,108.14,108.15,23498.0,97.5384,97.5384,97.4213,97.4303,23498.0
2019-08-28 11:35:00,108.15,108.21,108.03,108.05,26748.0,97.4303,97.4843,97.3222,97.3402,26748.0
2019-08-28 11:40:00,108.04,108.26,108.03,108.21,23755.0,97.3312,97.5294,97.3222,97.4843,23755.0
2019-08-28 11:45:00,108.21,108.37,108.21,108.25,21633.0,97.4843,97.6285,97.4843,97.5204,21633.0
2019-08-28 11:50:00,108.28,108.47,108.27,108.46,23078.0,97.5474,97.7186,97.5384,97.7096,23078.0
2019-08-28 11:55:00,108.47,108.47,108.36,108.45,21271.0,97.7186,97.7186,97.6195,97.7006,21271.0
2019-08-28 12:00:00,108.45,108.47,108.42,108.47,15936.0,97.7006,97.7186,97.6735,97.7186,15936.0
2019-08-28 12:05:00,108.46,108.53,108.37,108.39,29845.0,97.7096,97.7726,97.6285,97.6465,29845.0
2019-08-28 12:10:00,108.39,108.41,108.25,108.38,28683.0,97.6465,97.6645,97.5204,97.6375,28683.0
2019-08-28 12:15:00,108.38,108.4,108.33,108.39,26761.0,97.6375,97.6555,97.5924,97.6465,26761.0
2019-08-28 12:20:00,108.39,108.43,108.29,108.32,36876.0,97.6465,97.6825,97.5564,97.5834,36876.0
2019-08-28 12:25:00,108.33,108.34,108.21,108.25,14589.0,97.5924,97.6015,97.4843,97.5204,14589.0
2019-08-28 12:30:00,108.26,108.35,108.23,108.34,45346.0,97.5294,97.6105,97.5024,97.6015,45346.0
2019-08-28 12:35:00,108.34,108.35,108.24,108.3,14881.0,97.6015,97.6105,97.5114,97.5654,14881.0
2019-08-28 12:40:00,108.28,108.34,108.24,108.24,12740.0,97.5474,97.6015,97.5114,97.5114,12740.0
2019-08-28 12:45:00,108.23,108.3,108.22,108.27,10751.0,97.5024,97.5654,97.4933,97.5384,10751.0
2019-08-28 12:50:00,108.26,108.34,108.24,108.33,17584.0,97.5294,97.6015,97.5114,97.5924,17584.0
2019-08-28 12:55:00,108.32,108.43,108.31,108.32,104117.0,97.5834,97.6825,97.5744,97.5834,104117.0
2019-08-28 13:00:00,108.31,108.31,108.05,108.07,56996.0,97.5744,97.5744,97.3402,97.3582,56996.0
2019-08-28 13:05:00,108.07,108.18,108.07,108.11,20958.0,97.3582,97.4573,97.3582,97.3943,20958.0
2019-08-28 13:10:00,108.11,108.14,107.92,108.03,25273.0,97.3943,97.4213,97.2231,97.3222,25273.0
2019-08-28 13:15:00,108.03,108.12,108.02,108.05,12419.0,97.3222,97.4033,97.3132,97.3402,12419.0
2019-08-28 13:20:00,108.05,108.2,108.05,108.12,25026.0,97.3402,97.4753,97.3402,97.4033,25026.0
2019-08-28 13:25:00,108.13,108.17,108.08,108.1,21622.0,97.4123,97.4483,97.3672,97.3852,21622.0
2019-08-28 13:30:00,108.08,108.14,108.02,108.14,25019.0,97.3672,97.4213,97.3132,97.4213,25019.0
2019-08-28 13:35:00,108.14,108.28,108.1,108.19,37860.0,97.4213,97.5474,97.3852,97.4663,37860.0
2019-08-28 13:40:00,108.19,108.24,108.13,108.24,15307.0,97.4663,97.5114,97.4123,97.5114,15307.0
2019-08-28 13:45:00,108.23,108.24,108.15,108.16,22560.0,97.5024,97.5114,97.4303,97.4393,22560.0
2019-08-28 13:50:00,108.16,108.16,108.07,108.14,20527.0,97.4393,97.4393,97.3582,97.4213,20527.0
2019-08-28 13:55:00,108.15,108.16,108.09,108.14,11767.0,97.4303,97.4393,97.3762,97.4213,11767.0
2019-08-28 14:00:00,108.14,108.17,108.11,108.13,18984.0,97.4213,97.4483,97.3943,97.4123,18984.0
2019-08-28 14:05:00,108.13,108.18,108.1,108.16,18967.0,97.4123,97.4573,97.3852,97.4393,18967.0
2019-08-28 14:10:00,108.18,108.3,108.18,108.2,17585.0,97.4573,97.5654,97.4573,97.4753,17585.0
2019-08-28 14:15:00,108.2,108.31,108.19,108.28,57343.0,97.4753,97.5744,97.4663,97.5474,57343.0
2019-08-28 14:20:00,108.29,108.32,108.21,108.26,17312.0,97.5564,97.5834,97.4843,97.5294,17312.0
2019-08-28 14:25:00,108.26,108.3,108.23,108.24,22228.0,97.5294,97.5654,97.5024,97.5114,22228.0
2019-08-28 14:30:00,108.25,108.33,108.22,108.33,31411.0,97.5204,97.5924,97.4933,97.5924,31411.0
2019-08-28 14:35:00,108.33,108.37,108.27,108.29,47227.0,97.5924,97.6285,97.5384,97.5564,47227.0
2019-08-28 14:40:00,108.29,108.3,108.14,108.3,58604.0,97.5564,97.5654,97.4213,97.5654,58604.0
2019-08-28 14:45:00,108.31,108.41,108.29,108.34,31237.0,97.5744,97.6645,97.5564,97.6015,31237.0
2019-08-28 14:50:00,108.34,108.43,108.34,108.39,93877.0,97.6015,97.6825,97.6015,97.6465,93877.0
2019-08-28 14:55:00,108.4,108.44,108.34,108.44,62791.0,97.6555,97.6915,97.6015,97.6915,62791.0
2019-08-28 15:00:00,108.44,108.57,108.34,108.54,61165.0,97.6915,97.8087,97.6015,97.7816,61165.0
2019-08-28 15:05:00,108.55,108.58,108.43,108.51,42881.0,97.7906,97.8177,97.6825,97.7546,42881.0
2019-08-28 15:10:00,108.51,108.53,108.36,108.4,41515.0,97.7546,97.7726,97.6195,97.6555,41515.0
2019-08-28 15:15:00,108.39,108.46,108.36,108.46,29113.0,97.6465,97.7096,97.6195,97.7096,29113.0
2019-08-28 15:20:00,108.46,108.46,108.32,108.38,33199.0,97.7096,97.7096,97.5834,97.6375,33199.0
2019-08-28 15:25:00,108.38,108.39,108.12,108.12,37839.0,97.6375,97.6465,97.4033,97.4033,37839.0
2019-08-28 15:30:00,108.11,108.12,108.03,108.07,36017.0,97.3943,97.4033,97.3222,97.3582,36017.0
2019-08-28 15:35:00,108.08,108.18,108.04,108.14,68545.0,97.3672,97.4573,97.3312,97.4213,68545.0
2019-08-28 15:40:00,108.13,108.19,108.07,108.1,61564.0,97.4123,97.4663,97.3582,97.3852,61564.0
2019-08-28 15:45:00,108.1,108.25,108.1,108.13,73899.0,97.3852,97.5204,97.3852,97.4123,73899.0
2019-08-28 15:50:00,108.12,108.14,107.97,108.08,100839.0,97.4033,97.4213,97.2681,97.3672,100839.0
2019-08-28 15:55:00,108.07,108.3,108.03,108.2,160830.0,97.3582,97.5654,97.3222,97.4753,160830.0
2019-08-29 09:30:00,109.37,109.88,109.06,109.76,116788.0,98.5294,98.9888,98.2501,98.8807,116788.0
2019-08-29 09:35:00,109.73,109.79,109.46,109.78,59744.0,98.8537,98.9077,98.6104,98.8987,59744.0
2019-08-29 09:40:00,109.74,109.77,109.39,109.75,60785.0,98.8627,98.8897,98.5474,98.8717,60785.0
2019-08-29 09:45:00,109.73,110.19,109.72,110.1,130883.0,98.8537,99.2681,98.8447,99.187,130883.0
2019-08-29 09:50:00,110.1,110.39,110.02,110.28,61286.0,99.187,99.4483,99.1149,99.3492,61286.0
2019-08-29 09:55:00,110.25,110.39,110.19,110.34,163267.0,99.3221,99.4483,99.2681,99.4032,163267.0
2019-08-29 10:00:00,110.36,110.36,109.88,109.94,49554.0,99.4212,99.4212,98.9888,99.0429,49554.0
2019-08-29 10:05:00,109.96,110.25,109.92,110.14,30529.0,99.0609,99.3221,99.0248,99.223,30529.0
2019-08-29 10:10:00,110.14,110.18,109.89,110.04,31367.0,99.223,99.2591,98.9978,99.133,31367.0
2019-08-29 10:15:00,110.06,110.16,110.01,110.07,64028.0,99.151,99.2411,99.1059,99.16,64028.0
2019-08-29 10:20:00,110.04,110.21,110.01,110.18,80787.0,99.133,99.2861,99.1059,99.2591,80787.0
2019-08-29 10:25:00,110.2,110.34,110.14,110.32,31060.0,99.2771,99.4032,99.223,99.3852,31060.0
2019-08-29 10:30:00,110.31,110.33,110.19,110.23,23198.0,99.3762,99.3942,99.2681,99.3041,23198.0
2019-08-29 10:35:00,110.21,110.28,109.84,110.11,61404.0,99.2861,99.3492,98.9528,99.196,61404.0
2019-08-29 10:40:00,110.09,110.38,110.09,110.28,44904.0,99.178,99.4393,99.178,99.3492,44904.0
2019-08-29 10:45:00,110.25,110.37,110.19,110.34,29838.0,99.3221,99.4302,99.2681,99.4032,29838.0
2019-08-29 10:50:00,110.34,110.55,110.31,110.5,274409.0,99.4032,99.5924,99.3762,99.5474,274409.0
2019-08-29 10:55:00,110.52,110.84,110.51,110.81,58536.0,99.5654,99.8537,99.5564,99.8266,58536.0
2019-08-29 11:00:00,110.83,110.87,110.63,110.79,43364.0,99.8446,99.8807,99.6645,99.8086,43364.0
2019-08-29 11:05:00,110.79,111.13,110.78,111.09,70557.0,99.8086,100.1149,99.7996,100.0789,70557.0
2019-08-29 11:10:00,111.09,111.12,110.99,111.03,43594.0,100.0789,100.1059,99.9888,100.0248,43594.0
2019-08-29 11:15:00,111.01,111.1,110.98,111.06,43034.0,100.0068,100.0879,99.9798,100.0519,43034.0
2019-08-29 11:20:00,111.09,111.2,110.99,111.2,25780.0,100.0789,100.178,99.9888,100.178,25780.0
2019-08-29 11:25:00,111.2,111.36,111.2,111.36,60438.0,100.178,100.3221,100.178,100.3221,60438.0
2019-08-29 11:30:00,111.35,111.4,111.3,111.36,42953.0,100.3131,100.3582,100.2681,100.3221,42953.0
2019-08-29 11:35:00,111.35,111.63,111.34,111.5,72947.0,100.3131,100.5654,100.3041,100.4482,72947.0
2019-08-29 11:40:00,111.51,111.51,111.36,111.39,53829.0,100.4572,100.4572,100.3221,100.3491,53829.0
2019-08-29 11:45:00,111.39,111.42,111.31,111.31,35568.0,100.3491,100.3762,100.2771,100.2771,35568.0
2019-08-29 11:50:00,111.32,111.39,111.24,111.34,22036.0,100.2861,100.3491,100.214,100.3041,22036.0
2019-08-29 11:55:00,111.36,111.53,111.34,111.46,55036.0,100.3221,100.4753,100.3041,100.4122,55036.0
2019-08-29 12:00:00,111.46,111.65,111.33,111.63,53421.0,100.4122,100.5834,100.2951,100.5654,53421.0
2019-08-29 12:05:00,111.63,111.67,111.54,111.64,58118.0,100.5654,100.6014,100.4843,100.5744,58118.0
2019-08-29 12:10:00,111.64,111.84,111.5,111.66,169178.0,100.5744,100.7545,100.4482,100.5924,169178.0
2019-08-29 12:15:00,111.65,111.65,111.52,111.62,37057.0,100.5834,100.5834,100.4663,100.5563,37057.0
2019-08-29 12:20:00,111.61,111.81,111.59,111.81,28786.0,100.5473,100.7275,100.5293,100.7275,28786.0
2019-08-29 12:25:00,111.82,111.85,111.77,111.78,23982.0,100.7365,100.7635,100.6915,100.7005,23982.0
2019-08-29 12:30:00,111.79,111.88,111.75,111.81,44531.0,100.7095,100.7906,100.6735,100.7275,44531.0
2019-08-29 12:35:00,111.81,111.88,111.75,111.85,22769.0,100.7275,100.7906,100.6735,100.7635,22769.0
2019-08-29 12:40:00,111.85,111.9,111.83,111.87,18268.0,100.7635,100.8086,100.7455,100.7816,18268.0
2019-08-29 12:45:00,111.87,111.92,111.84,111.87,21676.0,100.7816,100.8266,100.7545,100.7816,21676.0
2019-08-29 12:50:00,111.88,111.91,111.8,111.85,19745.0,100.7906,100.8176,100.7185,100.7635,19745.0
2019-08-29 12:55:00,111.84,111.88,111.82,111.84,18129.0,100.7545,100.7906,100.7365,100.7545,18129.0
2019-08-29 13:00:00,111.85,112.04,111.79,112.01,73056.0,100.7635,100.9347,100.7095,100.9077,73056.0
2019-08-29 13:05:00,112.01,112.11,111.97,112.02,68866.0,100.9077,100.9978,100.8717,100.9167,68866.0
2019-08-29 13:10:00,112.02,112.11,112.01,112.09,25370.0,100.9167,100.9978,100.9077,100.9798,25370.0
2019-08-29 13:15:00,112.08,112.19,112.05,112.18,23732.0,100.9707,101.0698,100.9437,101.0608,23732.0
2019-08-29 13:20:00,112.19,112.28,112.14,112.17,48943.0,101.0698,101.1509,101.0248,101.0518,48943.0
2019-08-29 13:25:00,112.17,112.23,112.14,112.15,35617.0,101.0518,101.1059,101.0248,101.0338,35617.0
2019-08-29 13:30:00,112.15,112.22,111.79,111.82,59953.0,101.0338,101.0969,100.7095,100.7365,59953.0
2019-08-29 13:35:00,111.82,112.08,111.81,112.06,22709.0,100.7365,100.9707,100.7275,100.9527,22709.0
2019-08-29 13:40:00,112.06,112.23,112.05,112.23,37046.0,100.9527,101.1059,100.9437,101.1059,37046.0
2019-08-29 13:45:00,112.23,112.28,112.14,112.18,32578.0,101.1059,101.1509,101.0248,101.0608,32578.0
2019-08-29 13:50:00,112.19,112.21,112.08,112.2,24766.0,101.0698,101.0879,100.9707,101.0789,24766.0
2019-08-29 13:55:00,112.2,112.2,112.12,112.2,20870.0,101.0789,101.0789,101.0068,101.0789,20870.0
2019-08-29 14:00:00,112.2,112.29,112.19,112.25,34437.0,101.0789,101.1599,101.0698,101.1239,34437.0
2019-08-29 14:05:00,112.25,112.44,112.25,112.39,124354.0,101.1239,101.2951,101.1239,101.25,124354.0
2019-08-29 14:10:00,112.38,112.46,112.32,112.38,27693.0,101.241,101.3131,101.187,101.241,27693.0
2019-08-29 14:15:00,112.37,112.4,112.26,112.31,23450.0,101.232,101.259,101.1329,101.178,23450.0
2019-08-29 14:20:00,112.31,112.44,112.27,112.44,31792.0,101.178,101.2951,101.1419,101.2951,31792.0
2019-08-29 14:25:00,112.43,112.43,112.32,112.4,33582.0,101.2861,101.2861,101.187,101.259,33582.0
2019-08-29 14:30:00,112.4,112.52,112.38,112.49,39394.0,101.259,101.3671,101.241,101.3401,39394.0
2019-08-29 14:35:00,112.48,112.62,112.46,112.6,47056.0,101.3311,101.4572,101.3131,101.4392,47056.0
2019-08-29 14:40:00,112.6,112.74,112.55,112.62,62594.0,101.4392,101.5653,101.3942,101.4572,62594.0
2019-08-29 14:45:00,112.61,112.65,112.35,112.35,39536.0,101.4482,101.4843,101.214,101.214,39536.0
2019-08-29 14:50:00,112.36,112.51,112.34,112.5,36019.0,101.223,101.3581,101.205,101.3491,36019.0
2019-08-29 14:55:00,112.49,112.54,112.39,112.41,42037.0,101.3401,101.3852,101.25,101.268,42037.0
2019-08-29 15:00:00,112.43,112.44,112.22,112.27,49927.0,101.2861,101.2951,101.0969,101.1419,49927.0
2019-08-29 15:05:00,112.29,112.38,112.15,112.25,57370.0,101.1599,101.241,101.0338,101.1239,57370.0
2019-08-29 15:10:00,112.24,112.4,112.22,112.39,26078.0,101.1149,101.259,101.0969,101.25,26078.0
2019-08-29 15:15:00,112.4,112.48,112.39,112.47,39298.0,101.259,101.3311,101.25,101.3221,39298.0
2019-08-29 15:20:00,112.48,112.48,112.22,112.29,36115.0,101.3311,101.3311,101.0969,101.1599,36115.0
2019-08-29 15:25:00,112.29,112.45,112.29,112.42,72759.0,101.1599,101.3041,101.1599,101.277,72759.0
2019-08-29 15:30:00,112.43,112.58,112.42,112.56,79164.0,101.2861,101.4212,101.277,101.4032,79164.0
2019-08-29 15:35:00,112.56,112.62,112.5,112.62,94716.0,101.4032,101.4572,101.3491,101.4572,94716.0
2019-08-29 15:40:00,112.61,112.73,112.59,112.72,109294.0,101.4482,101.5563,101.4302,101.5473,109294.0
2019-08-29 15:45:00,112.71,112.85,112.66,112.76,115113.0,101.5383,101.6644,101.4933,101.5833,115113.0
2019-08-29 15:50:00,112.75,112.86,112.48,112.53,155845.0,101.5743,101.6734,101.3311,101.3761,155845.0
2019-08-29 15:55:00,112.54,112.7,112.48,112.59,245971.0,101.3852,101.5293,101.3311,101.4302,245971.0
2019-08-30 09:30:00,113.24,113.24,112.39,112.39,128995.0,102.0158,102.0158,101.25,101.25,128995.0
2019-08-30 09:35:00,112.33,112.97,112.32,112.88,52439.0,101.196,101.7725,101.187,101.6915,52439.0
2019-08-30 09:40:00,112.9,112.94,112.71,112.8,32642.0,101.7095,101.7455,101.5383,101.6194,32642.0
2019-08-30 09:45:00,112.8,112.84,112.65,112.71,39363.0,101.6194,101.6554,101.4843,101.5383,39363.0
2019-08-30 09:50:00,112.72,112.72,112.56,112.7,30319.0,101.5473,101.5473,101.4032,101.5293,30319.0
2019-08-30 09:55:00,112.71,112.72,112.41,112.45,25037.0,101.5383,101.5473,101.268,101.3041,25037.0
2019-08-30 10:00:00,112.46,112.76,112.36,112.76,20361.0,101.3131,101.5833,101.223,101.5833,20361.0
2019-08-30 10:05:00,112.76,112.76,112.42,112.48,45236.0,101.5833,101.5833,101.277,101.3311,45236.0
2019-08-30 10:10:00,112.48,112.51,112.34,112.36,22009.0,101.3311,101.3581,101.205,101.223,22009.0
2019-08-30 10:15:00,112.37,112.58,112.37,112.5,28678.0,101.232,101.4212,101.232,101.3491,28678.0
2019-08-30 10:20:00,112.51,112.67,112.47,112.67,31202.0,101.3581,101.5023,101.3221,101.5023,31202.0
2019-08-30 10:25:00,112.69,112.73,112.59,112.66,23328.0,101.5203,101.5563,101.4302,101.4933,23328.0
2019-08-30 10:30:00,112.65,112.76,112.65,112.68,18777.0,101.4843,101.5833,101.4843,101.5113,18777.0
2019-08-30 10:35:00,112.68,112.75,112.56,112.56,33112.0,101.5113,101.5743,101.4032,101.4032,33112.0
2019-08-30 10:40:00,112.57,112.6,112.49,112.53,20655.0,101.4122,101.4392,101.3401,101.3761,20655.0
2019-08-30 10:45:00,112.53,112.54,112.43,112.48,15105.0,101.3761,101.3852,101.2861,101.3311,15105.0
2019-08-30 10:50:00,112.48,112.49,112.38,112.48,37448.0,101.3311,101.3401,101.241,101.3311,37448.0
2019-08-30 10:55:00,112.48,112.49,112.4,112.43,26898.0,101.3311,101.3401,101.259,101.2861,26898.0
2019-08-30 11:00:00,112.41,112.49,112.14,112.17,67364.0,101.268,101.3401,101.0248,101.0518,67364.0
2019-08-30 11:05:00,112.18,112.26,112.15,112.23,22125.0,101.0608,101.1329,101.0338,101.1059,22125.0
2019-08-30 11:10:00,112.23,112.25,112.05,112.17,37177.0,101.1059,101.1239,100.9437,101.0518,37177.0
2019-08-30 11:15:00,112.14,112.21,112.03,112.09,31695.0,101.0248,101.0879,100.9257,100.9798,31695.0
2019-08-30 11:20:00,112.07,112.16,111.97,111.97,28246.0,100.9617,101.0428,100.8717,100.8717,28246.0
2019-08-30 11:25:00,111.97,112.05,111.9,112.02,45092.0,100.8717,100.9437,100.8086,100.9167,45092.0
2019-08-30 11:30:00,112.04,112.29,112.0,112.29,44889.0,100.9347,101.1599,100.8987,101.1599,44889.0
2019-08-30 11:35:00,112.29,112.4,112.28,112.38,37259.0,101.1599,101.259,101.1509,101.241,37259.0
2019-08-30 11:40:00,112.38,112.45,112.35,112.42,21884.0,101.241,101.3041,101.214,101.277,21884.0
2019-08-30 11:45:00,112.43,112.62,112.42,112.52,37947.0,101.2861,101.4572,101.277,101.3671,37947.0
2019-08-30 11:50:00,112.53,112.53,112.33,112.38,13522.0,101.3761,101.3761,101.196,101.241,13522.0
2019-08-30 11:55:00,112.37,112.4,112.28,112.3,17431.0,101.232,101.259,101.1509,101.1689,17431.0
2019-08-30 12:00:00,112.31,112.37,112.23,112.33,18126.0,101.178,101.232,101.1059,101.196,18126.0
2019-08-30 12:05:00,112.33,112.43,112.3,112.34,18867.0,101.196,101.2861,101.1689,101.205,18867.0
2019-08-30 12:10:00,112.34,112.57,112.34,112.44,19356.0,101.205,101.4122,101.205,101.2951,19356.0
2019-08-30 12:15:00,112.45,112.47,112.34,112.45,23965.0,101.3041,101.3221,101.205,101.3041,23965.0
2019-08-30 12:20:00,112.45,112.5,112.42,112.42,12696.0,101.3041,101.3491,101.277,101.277,12696.0
2019-08-30 12:25:00,112.43,112.54,112.43,112.52,17508.0,101.2861,101.3852,101.2861,101.3671,17508.0
2019-08-30 12:30:00,112.54,112.62,112.53,112.59,30245.0,101.3852,101.4572,101.3761,101.4302,30245.0
2019-08-30 12:35:00,112.59,112.6,112.42,112.48,35378.0,101.4302,101.4392,101.277,101.3311,35378.0
2019-08-30 12:40:00,112.48,112.52,112.45,112.46,16354.0,101.3311,101.3671,101.3041,101.3131,16354.0
2019-08-30 12:45:00,112.47,112.5,112.37,112.38,14187.0,101.3221,101.3491,101.232,101.241,14187.0
2019-08-30 12:50:00,112.38,112.45,112.34,112.44,13651.0,101.241,101.3041,101.205,101.2951,13651.0
2019-08-30 12:55:00,112.43,112.51,112.43,112.44,16776.0,101.2861,101.3581,101.2861,101.2951,16776.0
2019-08-30 13:00:00,112.44,112.48,112.35,112.36,15335.0,101.2951,101.3311,101.214,101.223,15335.0
2019-08-30 13:05:00,112.35,112.35,112.22,112.27,25290.0,101.214,101.214,101.0969,101.1419,25290.0
2019-08-30 13:10:00,112.27,112.31,112.22,112.29,11818.0,101.1419,101.178,101.0969,101.1599,11818.0
2019-08-30 13:15:00,112.28,112.3,112.22,112.29,15399.0,101.1509,101.1689,101.0969,101.1599,15399.0
2019-08-30 13:20:00,112.28,112.29,112.24,112.28,12631.0,101.1509,101.1599,101.1149,101.1509,12631.0
2019-08-30 13:25:00,112.28,112.35,112.27,112.32,19830.0,101.1509,101.214,101.1419,101.187,19830.0
2019-08-30 13:30:00,112.32,112.36,112.29,112.33,15539.0,101.187,101.223,101.1599,101.196,15539.0
2019-08-30 13:35:00,112.32,112.33,112.24,112.27,11768.0,101.187,101.196,101.1149,101.1419,11768.0
2019-08-30 13:40:00,112.26,112.29,112.13,112.13,15391.0,101.1329,101.1599,101.0158,101.0158,15391.0
2019-08-30 13:45:00,112.14,112.24,112.14,112.23,13750.0,101.0248,101.1149,101.0248,101.1059,13750.0
2019-08-30 13:50:00,112.23,112.23,112.14,112.14,11657.0,101.1059,101.1059,101.0248,101.0248,11657.0
2019-08-30 13:55:00,112.14,112.24,112.11,112.17,16181.0,101.0248,101.1149,100.9978,101.0518,16181.0
2019-08-30 14:00:00,112.17,112.33,112.16,112.32,19240.0,101.0518,101.196,101.0428,101.187,19240.0
2019-08-30 14:05:00,112.34,112.37,112.31,112.37,17889.0,101.205,101.232,101.178,101.232,17889.0
2019-08-30 14:10:00,112.37,112.47,112.37,112.45,18739.0,101.232,101.3221,101.232,101.3041,18739.0
2019-08-30 14:15:00,112.45,112.46,112.37,112.38,15379.0,101.3041,101.3131,101.232,101.241,15379.0
2019-08-30 14:20:00,112.38,112.4,112.34,112.38,15572.0,101.241,101.259,101.205,101.241,15572.0
2019-08-30 14:25:00,112.38,112.44,112.37,112.44,14335.0,101.241,101.2951,101.232,101.2951,14335.0
2019-08-30 14:30:00,112.44,112.51,112.34,112.36,58060.0,101.2951,101.3581,101.205,101.223,58060.0
2019-08-30 14:35:00,112.37,112.44,112.3,112.39,51350.0,101.232,101.2951,101.1689,101.25,51350.0
2019-08-30 14:40:00,112.37,112.37,112.18,112.19,46057.0,101.232,101.232,101.0608,101.0698,46057.0
2019-08-30 14:45:00,112.19,112.19,111.97,112.01,43111.0,101.0698,101.0698,100.8717,100.9077,43111.0
2019-08-30 14:50:00,112.0,112.0,111.95,111.98,20011.0,100.8987,100.8987,100.8536,100.8807,20011.0
2019-08-30 14:55:00,111.97,112.02,111.92,111.93,20774.0,100.8717,100.9167,100.8266,100.8356,20774.0
2019-08-30 15:00:00,111.93,112.0,111.9,111.97,28438.0,100.8356,100.8987,100.8086,100.8717,28438.0
2019-08-30 15:05:00,111.98,112.01,111.97,112.0,16040.0,100.8807,100.9077,100.8717,100.8987,16040.0
2019-08-30 15:10:00,112.0,112.02,111.87,111.95,21981.0,100.8987,100.9167,100.7816,100.8536,21981.0
2019-08-30 15:15:00,111.96,111.97,111.84,111.86,19560.0,100.8626,100.8717,100.7545,100.7726,19560.0
2019-08-30 15:20:00,111.86,111.98,111.85,111.96,23563.0,100.7726,100.8807,100.7635,100.8626,23563.0
2019-08-30 15:25:00,111.96,112.09,111.96,112.03,80042.0,100.8626,100.9798,100.8626,100.9257,80042.0
2019-08-30 15:30:00,112.01,112.18,112.0,112.18,64642.0,100.9077,101.0608,100.8987,101.0608,64642.0
2019-08-30 15:35:00,112.19,112.31,112.19,112.26,72656.0,101.0698,101.178,101.0698,101.1329,72656.0
2019-08-30 15:40:00,112.28,112.36,112.22,112.23,51366.0,101.1509,101.223,101.0969,101.1059,51366.0
2019-08-30 15:45:00,112.23,112.23,112.14,112.14,63723.0,101.1059,101.1059,101.0248,101.0248,63723.0
2019-08-30 15:50:00,112.16,112.3,112.14,112.24,114907.0,101.0428,101.1689,101.0248,101.1149,114907.0
2019-08-30 15:55:00,112.23,112.4,112.08,112.18,293895.0,101.1059,101.259,100.9707,101.0608,293895.0
2019-09-03 09:30:00,111.37,111.6,111.03,111.44,89068.0,100.3311,100.5383,100.0248,100.3942,89068.0
2019-09-03 09:35:00,111.49,111.98,111.39,111.96,56479.0,100.4392,100.8807,100.3491,100.8626,56479.0
2019-09-03 09:40:00,111.96,112.16,111.68,112.16,36904.0,100.8626,101.0428,100.6104,101.0428,36904.0
2019-09-03 09:45:00,112.16,112.49,112.12,112.18,61330.0,101.0428,101.3401,101.0068,101.0608,61330.0
2019-09-03 09:50:00,112.18,112.42,112.01,112.37,68091.0,101.0608,101.277,100.9077,101.232,68091.0
2019-09-03 09:55:00,112.4,112.49,112.26,112.34,44804.0,101.259,101.3401,101.1329,101.205,44804.0
2019-09-03 10:00:00,112.27,112.27,111.64,111.69,59516.0,101.1419,101.1419,100.5744,100.6194,59516.0
2019-09-03 10:05:00,111.69,111.92,111.65,111.72,44663.0,100.6194,100.8266,100.5834,100.6464,44663.0
2019-09-03 10:10:00,111.71,111.98,111.71,111.77,29789.0,100.6374,100.8807,100.6374,100.6915,29789.0
2019-09-03 10:15:00,111.77,112.21,111.71,112.08,25285.0,100.6915,101.0879,100.6374,100.9707,25285.0
2019-09-03 10:20:00,112.09,112.23,111.97,112.11,21928.0,100.9798,101.1059,100.8717,100.9978,21928.0
2019-09-03 10:25:00,112.08,112.19,111.88,112.19,24205.0,100.9707,101.0698,100.7906,101.0698,24205.0
2019-09-03 10:30:00,112.17,112.2,111.99,112.1,27862.0,101.0518,101.0789,100.8897,100.9888,27862.0
2019-09-03 10:35:00,112.1,112.28,111.99,112.28,16189.0,100.9888,101.1509,100.8897,101.1509,16189.0
2019-09-03 10:40:00,112.32,112.52,112.13,112.22,87792.0,101.187,101.3671,101.0158,101.0969,87792.0
2019-09-03 10:45:00,112.23,112.36,111.88,112.0,66706.0,101.1059,101.223,100.7906,100.8987,66706.0
2019-09-03 10:50:00,112.0,112.24,111.96,112.08,84292.0,100.8987,101.1149,100.8626,100.9707,84292.0
2019-09-03 10:55:00,112.09,112.15,111.81,111.9,44899.0,100.9798,101.0338,100.7275,100.8086,44899.0
2019-09-03 11:00:00,111.89,111.98,111.52,111.63,39689.0,100.7996,100.8807,100.4663,100.5654,39689.0
2019-09-03 11:05:00,111.62,111.85,111.6,111.71,20881.0,100.5563,100.7635,100.5383,100.6374,20881.0
2019-09-03 11:10:00,111.72,111.74,111.52,111.59,23100.0,100.6464,100.6645,100.4663,100.5293,23100.0
2019-09-03 11:15:00,111.57,111.72,111.53,111.69,17406.0,100.5113,100.6464,100.4753,100.6194,17406.0
2019-09-03 11:20:00,111.67,111.92,111.65,111.9,27073.0,100.6014,100.8266,100.5834,100.8086,27073.0
2019-09-03 11:25:00,111.9,112.06,111.83,111.98,26844.0,100.8086,100.9527,100.7455,100.8807,26844.0
2019-09-03 11:30:00,112.01,112.07,111.81,112.01,31309.0,100.9077,100.9617,100.7275,100.9077,31309.0
2019-09-03 11:35:00,112.02,112.06,111.9,112.02,20393.0,100.9167,100.9527,100.8086,100.9167,20393.0
2019-09-03 11:40:00,111.99,112.02,111.87,111.91,18506.0,100.8897,100.9167,100.7816,100.8176,18506.0
2019-09-03 11:45:00,111.92,112.03,111.83,111.93,22236.0,100.8266,100.9257,100.7455,100.8356,22236.0
2019-09-03 11:50:00,111.93,111.97,111.89,111.9,13154.0,100.8356,100.8717,100.7996,100.8086,13154.0
2019-09-03 11:55:00,111.91,111.95,111.76,111.78,30377.0,100.8176,100.8536,100.6825,100.7005,30377.0
2019-09-03 12:00:00,111.78,111.85,111.74,111.82,16511.0,100.7005,100.7635,100.6645,100.7365,16511.0
2019-09-03 12:05:00,111.8,111.8,111.61,111.63,18361.0,100.7185,100.7185,100.5473,100.5654,18361.0
2019-09-03 12:10:00,111.62,111.69,111.59,111.69,17572.0,100.5563,100.6194,100.5293,100.6194,17572.0
2019-09-03 12:15:00,111.7,111.73,111.64,111.71,36193.0,100.6284,100.6554,100.5744,100.6374,36193.0
2019-09-03 12:20:00,111.72,111.74,111.52,111.52,16380.0,100.6464,100.6645,100.4663,100.4663,16380.0
2019-09-03 12:25:00,111.53,111.56,111.34,111.42,57636.0,100.4753,100.5023,100.3041,100.3762,57636.0
2019-09-03 12:30:00,111.41,111.42,111.31,111.34,24164.0,100.3672,100.3762,100.2771,100.3041,24164.0
2019-09-03 12:35:00,111.33,111.48,111.31,111.48,24961.0,100.2951,100.4302,100.2771,100.4302,24961.0
2019-09-03 12:40:00,111.48,111.48,111.39,111.4,15058.0,100.4302,100.4302,100.3491,100.3582,15058.0
2019-09-03 12:45:00,111.4,111.48,111.39,111.45,12480.0,100.3582,100.4302,100.3491,100.4032,12480.0
2019-09-03 12:50:00,111.45,111.46,111.27,111.28,17691.0,100.4032,100.4122,100.241,100.25,17691.0
2019-09-03 12:55:00,111.28,111.3,111.17,111.19,17768.0,100.25,100.2681,100.1509,100.169,17768.0
2019-09-03 13:00:00,111.19,111.26,111.06,111.06,50099.0,100.169,100.232,100.0519,100.0519,50099.0
2019-09-03 13:05:00,111.08,111.17,111.06,111.14,24627.0,100.0699,100.1509,100.0519,100.1239,24627.0
2019-09-03 13:10:00,111.15,111.18,111.07,111.13,22193.0,100.1329,100.16,100.0609,100.1149,22193.0
2019-09-03 13:15:00,111.13,111.13,111.08,111.09,14572.0,100.1149,100.1149,100.0699,100.0789,14572.0
2019-09-03 13:20:00,111.08,111.08,110.95,111.02,25056.0,100.0699,100.0699,99.9528,100.0158,25056.0
2019-09-03 13:25:00,111.03,111.06,110.96,111.03,16930.0,100.0248,100.0519,99.9618,100.0248,16930.0
2019-09-03 13:30:00,111.03,111.12,111.01,111.06,31136.0,100.0248,100.1059,100.0068,100.0519,31136.0
2019-09-03 13:35:00,111.06,111.08,111.01,111.04,31666.0,100.0519,100.0699,100.0068,100.0338,31666.0
2019-09-03 13:40:00,111.04,111.09,111.0,111.09,26028.0,100.0338,100.0789,99.9978,100.0789,26028.0
2019-09-03 13:45:00,111.1,111.15,111.02,111.05,31978.0,100.0879,100.1329,100.0158,100.0428,31978.0
2019-09-03 13:50:00,111.06,111.1,111.02,111.08,13141.0,100.0519,100.0879,100.0158,100.0699,13141.0
2019-09-03 13:55:00,111.09,111.21,111.09,111.19,11896.0,100.0789,100.187,100.0789,100.169,11896.0
2019-09-03 14:00:00,111.19,111.23,111.16,111.17,16556.0,100.169,100.205,100.1419,100.1509,16556.0
2019-09-03 14:05:00,111.16,111.17,111.06,111.06,22786.0,100.1419,100.1509,100.0519,100.0519,22786.0
2019-09-03 14:10:00,111.07,111.19,111.07,111.13,21337.0,100.0609,100.169,100.0609,100.1149,21337.0
2019-09-03 14:15:00,111.11,111.17,111.02,111.03,24300.0,100.0969,100.1509,100.0158,100.0248,24300.0
2019-09-03 14:20:00,111.03,111.07,110.8,110.82,48192.0,100.0248,100.0609,99.8176,99.8356,48192.0
2019-09-03 14:25:00,110.8,110.8,110.73,110.76,26620.0,99.8176,99.8176,99.7546,99.7816,26620.0
2019-09-03 14:30:00,110.76,110.81,110.68,110.7,32577.0,99.7816,99.8266,99.7095,99.7275,32577.0
2019-09-03 14:35:00,110.7,110.88,110.65,110.87,35095.0,99.7275,99.8897,99.6825,99.8807,35095.0
2019-09-03 14:40:00,110.88,110.96,110.85,110.93,20363.0,99.8897,99.9618,99.8627,99.9347,20363.0
2019-09-03 14:45:00,110.94,110.99,110.86,110.95,28529.0,99.9437,99.9888,99.8717,99.9528,28529.0
2019-09-03 14:50:00,110.95,110.98,110.93,110.98,18517.0,99.9528,99.9798,99.9347,99.9798,18517.0
2019-09-03 14:55:00,110.97,111.0,110.9,110.96,29494.0,99.9708,99.9978,99.9077,99.9618,29494.0
2019-09-03 15:00:00,110.97,110.98,110.85,110.89,27551.0,99.9708,99.9798,99.8627,99.8987,27551.0
2019-09-03 15:05:00,110.89,111.03,110.88,111.03,32046.0,99.8987,100.0248,99.8897,100.0248,32046.0
2019-09-03 15:10:00,111.03,111.21,111.02,111.17,39879.0,100.0248,100.187,100.0158,100.1509,39879.0
2019-09-03 15:15:00,111.16,111.27,111.14,111.25,35728.0,100.1419,100.241,100.1239,100.223,35728.0
2019-09-03 15:20:00,111.26,111.4,111.26,111.38,46247.0,100.232,100.3582,100.232,100.3401,46247.0
2019-09-03 15:25:00,111.39,111.45,111.15,111.19,63269.0,100.3491,100.4032,100.1329,100.169,63269.0
2019-09-03 15:30:00,111.2,111.28,111.12,111.26,51935.0,100.178,100.25,100.1059,100.232,51935.0
2019-09-03 15:35:00,111.26,111.29,111.17,111.18,61334.0,100.232,100.2591,100.1509,100.16,61334.0
2019-09-03 15:40:00,111.19,111.26,111.13,111.17,52359.0,100.169,100.232,100.1149,100.1509,52359.0
2019-09-03 15:45:00,111.17,111.32,111.12,111.13,75094.0,100.1509,100.2861,100.1059,100.1149,75094.0
2019-09-03 15:50:00,111.14,111.28,111.12,111.22,96137.0,100.1239,100.25,100.1059,100.196,96137.0
2019-09-03 15:55:00,111.22,111.22,111.02,111.21,147097.0,100.196,100.196,100.0158,100.187,147097.0
2019-09-04 09:30:00,111.57,111.88,111.41,111.74,63829.0,100.5113,100.7906,100.3672,100.6645,63829.0
2019-09-04 09:35:00,111.75,111.77,111.01,111.08,38751.0,100.6735,100.6915,100.0068,100.0699,38751.0
2019-09-04 09:40:00,111.13,111.3,110.81,110.9,28422.0,100.1149,100.2681,99.8266,99.9077,28422.0
2019-09-04 09:45:00,110.9,111.03,110.17,110.17,71858.0,99.9077,100.0248,99.2501,99.2501,71858.0
2019-09-04 09:50:00,110.18,110.38,109.77,109.85,66781.0,99.2591,99.4393,98.8897,98.9618,66781.0
2019-09-04 09:55:00,109.86,109.95,109.5,109.91,77363.0,98.9708,99.0519,98.6465,99.0158,77363.0
2019-09-04 10:00:00,109.89,110.22,109.83,110.12,73631.0,98.9978,99.2951,98.9438,99.205,73631.0
2019-09-04 10:05:00,110.13,110.28,109.97,109.98,79247.0,99.214,99.3492,99.0699,99.0789,79247.0
2019-09-04 10:10:00,110.0,110.13,109.65,109.74,42819.0,99.0969,99.214,98.7816,98.8627,42819.0
2019-09-04 10:15:00,109.74,110.03,109.7,109.99,53542.0,98.8627,99.1239,98.8267,99.0879,53542.0
2019-09-04 10:20:00,110.03,110.16,109.9,110.06,28408.0,99.1239,99.2411,99.0068,99.151,28408.0
2019-09-04 10:25:00,110.06,110.17,109.98,110.08,24057.0,99.151,99.2501,99.0789,99.169,24057.0
2019-09-04 10:30:00,110.06,110.26,110.04,110.18,32083.0,99.151,99.3311,99.133,99.2591,32083.0
2019-09-04 10:35:00,110.17,110.23,110.1,110.22,16500.0,99.2501,99.3041,99.187,99.2951,16500.0
2019-09-04 10:40:00,110.21,110.22,110.03,110.13,32888.0,99.2861,99.2951,99.1239,99.214,32888.0
2019-09-04 10:45:00,110.12,110.19,110.12,110.12,33011.0,99.205,99.2681,99.205,99.205,33011.0
2019-09-04 10:50:00,110.14,110.34,110.1,110.25,65151.0,99.223,99.4032,99.187,99.3221,65151.0
2019-09-04 10:55:00,110.26,110.4,110.16,110.37,40329.0,99.3311,99.4573,99.2411,99.4302,40329.0
2019-09-04 11:00:00,110.37,110.51,110.33,110.46,34448.0,99.4302,99.5564,99.3942,99.5113,34448.0
2019-09-04 11:05:00,110.47,110.58,110.38,110.48,40302.0,99.5203,99.6194,99.4393,99.5293,40302.0
2019-09-04 11:10:00,110.48,110.64,110.48,110.58,21693.0,99.5293,99.6735,99.5293,99.6194,21693.0
2019-09-04 11:15:00,110.58,110.69,110.57,110.59,40625.0,99.6194,99.7185,99.6104,99.6284,40625.0
2019-09-04 11:20:00,110.58,110.59,110.45,110.48,20629.0,99.6194,99.6284,99.5023,99.5293,20629.0
2019-09-04 11:25:00,110.49,110.63,110.47,110.63,12374.0,99.5383,99.6645,99.5203,99.6645,12374.0
2019-09-04 11:30:00,110.64,110.88,110.64,110.81,25576.0,99.6735,99.8897,99.6735,99.8266,25576.0
2019-09-04 11:35:00,110.79,110.84,110.65,110.67,18066.0,99.8086,99.8537,99.6825,99.7005,18066.0
2019-09-04 11:40:00,110.67,110.84,110.67,110.75,31116.0,99.7005,99.8537,99.7005,99.7726,31116.0
2019-09-04 11:45:00,110.77,110.99,110.76,110.94,41946.0,99.7906,99.9888,99.7816,99.9437,41946.0
2019-09-04 11:50:00,110.93,110.97,110.87,110.91,24665.0,99.9347,99.9708,99.8807,99.9167,24665.0
2019-09-04 11:55:00,110.9,111.03,110.89,110.99,25088.0,99.9077,100.0248,99.8987,99.9888,25088.0
2019-09-04 12:00:00,111.0,111.01,110.9,110.99,18617.0,99.9978,100.0068,99.9077,99.9888,18617.0
2019-09-04 12:05:00,110.98,111.01,110.92,110.94,17728.0,99.9798,100.0068,99.9257,99.9437,17728.0
2019-09-04 12:10:00,110.95,111.06,110.95,111.05,19645.0,99.9528,100.0519,99.9528,100.0428,19645.0
2019-09-04 12:15:00,111.05,111.05,110.92,110.92,25255.0,100.0428,100.0428,99.9257,99.9257,25255.0
2019-09-04 12:20:00,110.93,111.01,110.86,110.93,28116.0,99.9347,100.0068,99.8717,99.9347,28116.0
2019-09-04 12:25:00,110.93,111.05,110.91,111.05,21162.0,99.9347,100.0428,99.9167,100.0428,21162.0
2019-09-04 12:30:00,111.05,111.1,111.04,111.08,38108.0,100.0428,100.0879,100.0338,100.0699,38108.0
2019-09-04 12:35:00,111.1,111.18,111.09,111.16,46668.0,100.0879,100.16,100.0789,100.1419,46668.0
2019-09-04 12:40:00,111.16,111.22,111.02,111.09,67673.0,100.1419,100.196,100.0158,100.0789,67673.0
2019-09-04 12:45:00,111.09,111.13,110.94,110.94,30694.0,100.0789,100.1149,99.9437,99.9437,30694.0
2019-09-04 12:50:00,110.96,110.99,110.93,110.95,30292.0,99.9618,99.9888,99.9347,99.9528,30292.0
2019-09-04 12:55:00,110.96,110.99,110.89,110.94,13832.0,99.9618,99.9888,99.8987,99.9437,13832.0
2019-09-04 13:00:00,110.94,111.0,110.91,110.94,13890.0,99.9437,99.9978,99.9167,99.9437,13890.0
2019-09-04 13:05:00,110.94,111.0,110.87,111.0,49039.0,99.9437,99.9978,99.8807,99.9978,49039.0
2019-09-04 13:10:00,111.0,111.02,110.92,111.02,18257.0,99.9978,100.0158,99.9257,100.0158,18257.0
2019-09-04 13:15:00,111.03,111.12,110.94,111.08,11966.0,100.0248,100.1059,99.9437,100.0699,11966.0
2019-09-04 13:20:00,111.1,111.17,111.08,111.17,10080.0,100.0879,100.1509,100.0699,100.1509,10080.0
2019-09-04 13:25:00,111.17,111.36,111.17,111.36,14320.0,100.1509,100.3221,100.1509,100.3221,14320.0
2019-09-04 13:30:00,111.36,111.48,111.35,111.39,27735.0,100.3221,100.4302,100.3131,100.3491,27735.0
2019-09-04 13:35:00,111.39,111.47,111.33,111.37,12377.0,100.3491,100.4212,100.2951,100.3311,12377.0
2019-09-04 13:40:00,111.37,111.42,111.37,111.41,15105.0,100.3311,100.3762,100.3311,100.3672,15105.0
2019-09-04 13:45:00,111.41,111.43,111.17,111.29,20884.0,100.3672,100.3852,100.1509,100.2591,20884.0
2019-09-04 13:50:00,111.31,111.33,111.28,111.31,11787.0,100.2771,100.2951,100.25,100.2771,11787.0
2019-09-04 13:55:00,111.31,111.44,111.29,111.36,18762.0,100.2771,100.3942,100.2591,100.3221,18762.0
2019-09-04 14:00:00,111.37,111.43,111.32,111.35,25016.0,100.3311,100.3852,100.2861,100.3131,25016.0
2019-09-04 14:05:00,111.35,111.38,111.22,111.26,34677.0,100.3131,100.3401,100.196,100.232,34677.0
2019-09-04 14:10:00,111.27,111.29,111.16,111.21,21953.0,100.241,100.2591,100.1419,100.187,21953.0
2019-09-04 14:15:00,111.21,111.29,111.1,111.24,20012.0,100.187,100.2591,100.0879,100.214,20012.0
2019-09-04 14:20:00,111.25,111.32,111.25,111.29,12683.0,100.223,100.2861,100.223,100.2591,12683.0
2019-09-04 14:25:00,111.31,111.44,111.31,111.42,14220.0,100.2771,100.3942,100.2771,100.3762,14220.0
2019-09-04 14:30:00,111.43,111.57,111.4,111.55,18531.0,100.3852,100.5113,100.3582,100.4933,18531.0
2019-09-04 14:35:00,111.56,111.75,111.56,111.75,26669.0,100.5023,100.6735,100.5023,100.6735,26669.0
2019-09-04 14:40:00,111.75,111.8,111.7,111.71,26455.0,100.6735,100.7185,100.6284,100.6374,26455.0
2019-09-04 14:45:00,111.7,111.83,111.7,111.75,16546.0,100.6284,100.7455,100.6284,100.6735,16546.0
2019-09-04 14:50:00,111.75,111.83,111.7,111.71,23758.0,100.6735,100.7455,100.6284,100.6374,23758.0
2019-09-04 14:55:00,111.72,111.82,111.72,111.82,29858.0,100.6464,100.7365,100.6464,100.7365,29858.0
2019-09-04 15:00:00,111.82,111.87,111.62,111.64,34381.0,100.7365,100.7816,100.5563,100.5744,34381.0
2019-09-04 15:05:00,111.63,111.63,111.53,111.54,22121.0,100.5654,100.5654,100.4753,100.4843,22121.0
2019-09-04 15:10:00,111.54,111.56,111.46,111.53,28851.0,100.4843,100.5023,100.4122,100.4753,28851.0
2019-09-04 15:15:00,111.55,111.57,111.51,111.52,15539.0,100.4933,100.5113,100.4572,100.4663,15539.0
2019-09-04 15:20:00,111.52,111.67,111.49,111.64,27603.0,100.4663,100.6014,100.4392,100.5744,27603.0
2019-09-04 15:25:00,111.64,111.8,111.64,111.78,40634.0,100.5744,100.7185,100.5744,100.7005,40634.0
2019-09-04 15:30:00,111.79,111.86,111.76,111.78,60989.0,100.7095,100.7726,100.6825,100.7005,60989.0
2019-09-04 15:35:00,111.78,111.84,111.72,111.76,45973.0,100.7005,100.7545,100.6464,100.6825,45973.0
2019-09-04 15:40:00,111.76,111.91,111.76,111.89,98431.0,100.6825,100.8176,100.6825,100.7996,98431.0
2019-09-04 15:45:00,111.88,111.88,111.75,111.87,48545.0,100.7906,100.7906,100.6735,100.7816,48545.0
2019-09-04 15:50:00,111.88,112.02,111.88,112.0,68897.0,100.7906,100.9167,100.7906,100.8987,68897.0
2019-09-04 15:55:00,111.99,112.04,111.88,111.9,199134.0,100.8897,100.9347,100.7906,100.8086,199134.0
2019-09-05 09:30:00,113.19,113.76,113.02,113.7,76465.0,101.9707,102.4842,101.8176,102.4302,76465.0
2019-09-05 09:35:00,113.66,114.19,113.55,114.15,62200.0,102.3941,102.8716,102.295,102.8356,62200.0
2019-09-05 09:40:00,114.17,114.34,113.88,114.28,63615.0,102.8536,103.0067,102.5923,102.9527,63615.0
2019-09-05 09:45:00,114.24,114.5,114.12,114.23,81227.0,102.9167,103.1509,102.8085,102.9076,81227.0
2019-09-05 09:50:00,114.23,114.28,113.81,114.18,60129.0,102.9076,102.9527,102.5293,102.8626,60129.0
2019-09-05 09:55:00,114.2,114.49,114.11,114.32,57698.0,102.8806,103.1419,102.7995,102.9887,57698.0
2019-09-05 10:00:00,114.39,114.5,114.23,114.39,35999.0,103.0518,103.1509,102.9076,103.0518,35999.0
2019-09-05 10:05:00,114.41,114.72,114.32,114.63,35222.0,103.0698,103.3491,102.9887,103.268,35222.0
2019-09-05 10:10:00,114.63,114.78,114.62,114.76,26611.0,103.268,103.4031,103.259,103.3851,26611.0
2019-09-05 10:15:00,114.78,115.24,114.76,115.16,113026.0,103.4031,103.8175,103.3851,103.7455,113026.0
2019-09-05 10:20:00,115.17,115.25,114.79,114.79,43230.0,103.7545,103.8265,103.4121,103.4121,43230.0
2019-09-05 10:25:00,114.8,114.87,114.62,114.68,27554.0,103.4211,103.4842,103.259,103.313,27554.0
2019-09-05 10:30:00,114.68,114.69,114.52,114.53,26611.0,103.313,103.322,103.1689,103.1779,26611.0
2019-09-05 10:35:00,114.55,114.58,114.47,114.53,30730.0,103.1959,103.223,103.1239,103.1779,30730.0
2019-09-05 10:40:00,114.59,114.84,114.57,114.83,20141.0,103.232,103.4572,103.2139,103.4482,20141.0
2019-09-05 10:45:00,114.86,114.88,114.69,114.74,19329.0,103.4752,103.4932,103.322,103.3671,19329.0
2019-09-05 10:50:00,114.73,114.89,114.73,114.82,21580.0,103.3581,103.5022,103.3581,103.4392,21580.0
2019-09-05 10:55:00,114.85,114.86,114.61,114.67,27182.0,103.4662,103.4752,103.25,103.304,27182.0
2019-09-05 11:00:00,114.68,114.83,114.48,114.61,32855.0,103.313,103.4482,103.1329,103.25,32855.0
2019-09-05 11:05:00,114.63,114.7,114.5,114.59,22868.0,103.268,103.3311,103.1509,103.232,22868.0
2019-09-05 11:10:00,114.64,114.7,114.6,114.61,17707.0,103.277,103.3311,103.241,103.25,17707.0
2019-09-05 11:15:00,114.61,114.61,114.48,114.49,17408.0,103.25,103.25,103.1329,103.1419,17408.0
2019-09-05 11:20:00,114.48,114.52,114.36,114.43,10102.0,103.1329,103.1689,103.0248,103.0878,10102.0
2019-09-05 11:25:00,114.45,114.61,114.4,114.56,34400.0,103.1058,103.25,103.0608,103.2049,34400.0
2019-09-05 11:30:00,114.54,114.75,114.54,114.72,25726.0,103.1869,103.3761,103.1869,103.3491,25726.0
2019-09-05 11:35:00,114.73,114.78,114.66,114.66,16445.0,103.3581,103.4031,103.295,103.295,16445.0
2019-09-05 11:40:00,114.69,114.71,114.55,114.59,20686.0,103.322,103.3401,103.1959,103.232,20686.0
2019-09-05 11:45:00,114.58,114.6,114.45,114.6,17701.0,103.223,103.241,103.1058,103.241,17701.0
2019-09-05 11:50:00,114.6,114.6,114.45,114.52,20652.0,103.241,103.241,103.1058,103.1689,20652.0
2019-09-05 11:55:00,114.53,114.54,114.42,114.49,13259.0,103.1779,103.1869,103.0788,103.1419,13259.0
2019-09-05 12:00:00,114.49,114.61,114.45,114.52,13215.0,103.1419,103.25,103.1058,103.1689,13215.0
2019-09-05 12:05:00,114.51,114.59,114.5,114.59,13757.0,103.1599,103.232,103.1509,103.232,13757.0
2019-09-05 12:10:00,114.59,114.68,114.54,114.62,13541.0,103.232,103.313,103.1869,103.259,13541.0
2019-09-05 12:15:00,114.62,114.72,114.61,114.68,10775.0,103.259,103.3491,103.25,103.313,10775.0
2019-09-05 12:20:00,114.69,114.72,114.55,114.62,10813.0,103.322,103.3491,103.1959,103.259,10813.0
2019-09-05 12:25:00,114.62,114.71,114.62,114.69,8076.0,103.259,103.3401,103.259,103.322,8076.0
2019-09-05 12:30:00,114.7,114.72,114.6,114.72,11285.0,103.3311,103.3491,103.241,103.3491,11285.0
2019-09-05 12:35:00,114.72,114.74,114.61,114.74,15517.0,103.3491,103.3671,103.25,103.3671,15517.0
2019-09-05 12:40:00,114.75,114.83,114.75,114.8,14073.0,103.3761,103.4482,103.3761,103.4211,14073.0
2019-09-05 12:45:00,114.8,114.91,114.73,114.75,17229.0,103.4211,103.5202,103.3581,103.3761,17229.0
2019-09-05 12:50:00,114.76,114.87,114.76,114.84,12047.0,103.3851,103.4842,103.3851,103.4572,12047.0
2019-09-05 12:55:00,114.84,114.99,114.83,114.99,12866.0,103.4572,103.5923,103.4482,103.5923,12866.0
2019-09-05 13:00:00,114.98,115.06,114.84,114.88,28768.0,103.5833,103.6554,103.4572,103.4932,28768.0
2019-09-05 13:05:00,114.89,114.92,114.79,114.92,10758.0,103.5022,103.5293,103.4121,103.5293,10758.0
2019-09-05 13:10:00,114.91,114.97,114.88,114.96,11862.0,103.5202,103.5743,103.4932,103.5653,11862.0
2019-09-05 13:15:00,114.96,114.99,114.9,114.93,13106.0,103.5653,103.5923,103.5112,103.5383,13106.0
2019-09-05 13:20:00,114.94,114.96,114.89,114.92,11917.0,103.5473,103.5653,103.5022,103.5293,11917.0
2019-09-05 13:25:00,114.92,115.04,114.92,115.01,23203.0,103.5293,103.6374,103.5293,103.6103,23203.0
2019-09-05 13:30:00,115.03,115.14,114.98,115.05,14585.0,103.6283,103.7274,103.5833,103.6464,14585.0
2019-09-05 13:35:00,115.05,115.05,114.95,114.99,20145.0,103.6464,103.6464,103.5563,103.5923,20145.0
2019-09-05 13:40:00,114.98,115.04,114.95,115.01,16125.0,103.5833,103.6374,103.5563,103.6103,16125.0
2019-09-05 13:45:00,115.01,115.04,114.99,115.02,12710.0,103.6103,103.6374,103.5923,103.6193,12710.0
2019-09-05 13:50:00,115.03,115.07,115.02,115.03,16320.0,103.6283,103.6644,103.6193,103.6283,16320.0
2019-09-05 13:55:00,115.03,115.11,115.02,115.11,19511.0,103.6283,103.7004,103.6193,103.7004,19511.0
2019-09-05 14:00:00,115.11,115.12,114.92,114.95,20820.0,103.7004,103.7094,103.5293,103.5563,20820.0
2019-09-05 14:05:00,114.95,115.0,114.89,114.98,28547.0,103.5563,103.6013,103.5022,103.5833,28547.0
2019-09-05 14:10:00,114.99,115.02,114.89,115.0,29864.0,103.5923,103.6193,103.5022,103.6013,29864.0
2019-09-05 14:15:00,114.99,115.06,114.96,115.02,17801.0,103.5923,103.6554,103.5653,103.6193,17801.0
2019-09-05 14:20:00,115.01,115.02,114.87,114.9,17403.0,103.6103,103.6193,103.4842,103.5112,17403.0
2019-09-05 14:25:00,114.89,114.99,114.89,114.95,9896.0,103.5022,103.5923,103.5022,103.5563,9896.0
2019-09-05 14:30:00,114.93,114.94,114.82,114.84,18279.0,103.5383,103.5473,103.4392,103.4572,18279.0
2019-09-05 14:35:00,114.83,114.84,114.69,114.75,14042.0,103.4482,103.4572,103.322,103.3761,14042.0
2019-09-05 14:40:00,114.75,114.77,114.69,114.72,12995.0,103.3761,103.3941,103.322,103.3491,12995.0
2019-09-05 14:45:00,114.73,114.73,114.59,114.64,18715.0,103.3581,103.3581,103.232,103.277,18715.0
2019-09-05 14:50:00,114.64,114.65,114.47,114.47,25025.0,103.277,103.286,103.1239,103.1239,25025.0
2019-09-05 14:55:00,114.46,114.49,114.3,114.38,30176.0,103.1148,103.1419,102.9707,103.0428,30176.0
2019-09-05 15:00:00,114.38,114.63,114.38,114.54,32843.0,103.0428,103.268,103.0428,103.1869,32843.0
2019-09-05 15:05:00,114.55,114.62,114.45,114.56,31238.0,103.1959,103.259,103.1058,103.2049,31238.0
2019-09-05 15:10:00,114.56,114.6,114.52,114.59,17648.0,103.2049,103.241,103.1689,103.232,17648.0
2019-09-05 15:15:00,114.59,114.62,114.53,114.6,30100.0,103.232,103.259,103.1779,103.241,30100.0
2019-09-05 15:20:00,114.6,114.62,114.53,114.58,25057.0,103.241,103.259,103.1779,103.223,25057.0
2019-09-05 15:25:00,114.58,114.62,114.48,114.54,23799.0,103.223,103.259,103.1329,103.1869,23799.0
2019-09-05 15:30:00,114.55,114.62,114.53,114.61,27857.0,103.1959,103.259,103.1779,103.25,27857.0
2019-09-05 15:35:00,114.61,114.68,114.57,114.57,39153.0,103.25,103.313,103.2139,103.2139,39153.0
2019-09-05 15:40:00,114.58,114.61,114.54,114.56,47748.0,103.223,103.25,103.1869,103.2049,47748.0
2019-09-05 15:45:00,114.55,114.55,114.38,114.38,50465.0,103.1959,103.1959,103.0428,103.0428,50465.0
2019-09-05 15:50:00,114.38,114.52,114.35,114.45,84902.0,103.0428,103.1689,103.0157,103.1058,84902.0
2019-09-05 15:55:00,114.46,114.49,114.18,114.23,216859.0,103.1148,103.1419,102.8626,102.9076,216859.0
2019-09-06 09:30:00,114.73,115.35,114.61,114.88,63823.0,103.3581,103.9166,103.25,103.4932,63823.0
2019-09-06 09:35:00,114.8,114.83,114.33,114.39,25143.0,103.4211,103.4482,102.9977,103.0518,25143.0
2019-09-06 09:40:00,114.42,114.49,114.28,114.37,25076.0,103.0788,103.1419,102.9527,103.0338,25076.0
2019-09-06 09:45:00,114.41,114.55,114.35,114.51,28021.0,103.0698,103.1959,103.0157,103.1599,28021.0
2019-09-06 09:50:00,114.47,114.58,114.36,114.43,21439.0,103.1239,103.223,103.0248,103.0878,21439.0
2019-09-06 09:55:00,114.43,114.74,114.36,114.6,26160.0,103.0878,103.3671,103.0248,103.241,26160.0
2019-09-06 10:00:00,114.62,114.88,114.59,114.81,20587.0,103.259,103.4932,103.232,103.4302,20587.0
2019-09-06 10:05:00,114.79,114.98,114.77,114.89,29197.0,103.4121,103.5833,103.3941,103.5022,29197.0
2019-09-06 10:10:00,114.9,115.27,114.87,115.2,30873.0,103.5112,103.8446,103.4842,103.7815,30873.0
2019-09-06 10:15:00,115.22,115.36,115.08,115.08,33319.0,103.7995,103.9256,103.6734,103.6734,33319.0
2019-09-06 10:20:00,115.04,115.16,114.89,115.11,57882.0,103.6374,103.7455,103.5022,103.7004,57882.0
2019-09-06 10:25:00,115.14,115.32,115.14,115.3,22772.0,103.7274,103.8896,103.7274,103.8716,22772.0
2019-09-06 10:30:00,115.31,115.4,115.17,115.24,23459.0,103.8806,103.9617,103.7545,103.8175,23459.0
2019-09-06 10:35:00,115.26,115.35,115.15,115.18,13113.0,103.8356,103.9166,103.7365,103.7635,13113.0
2019-09-06 10:40:00,115.18,115.25,115.09,115.17,18716.0,103.7635,103.8265,103.6824,103.7545,18716.0
2019-09-06 10:45:00,115.16,115.18,115.06,115.08,23007.0,103.7455,103.7635,103.6554,103.6734,23007.0
2019-09-06 10:50:00,115.1,115.14,114.93,114.95,16739.0,103.6914,103.7274,103.5383,103.5563,16739.0
2019-09-06 10:55:00,114.95,115.01,114.85,114.85,21390.0,103.5563,103.6103,103.4662,103.4662,21390.0
2019-09-06 11:00:00,114.87,114.91,114.69,114.7,37735.0,103.4842,103.5202,103.322,103.3311,37735.0
2019-09-06 11:05:00,114.7,114.71,114.5,114.53,44950.0,103.3311,103.3401,103.1509,103.1779,44950.0
2019-09-06 11:10:00,114.53,114.73,114.47,114.59,81935.0,103.1779,103.3581,103.1239,103.232,81935.0
2019-09-06 11:15:00,114.6,114.61,114.26,114.29,80322.0,103.241,103.25,102.9347,102.9617,80322.0
2019-09-06 11:20:00,114.29,114.31,114.1,114.12,91444.0,102.9617,102.9797,102.7905,102.8085,91444.0
2019-09-06 11:25:00,114.16,114.25,114.09,114.24,49519.0,102.8446,102.9257,102.7815,102.9167,49519.0
2019-09-06 11:30:00,114.24,114.43,114.24,114.37,24807.0,102.9167,103.0878,102.9167,103.0338,24807.0
2019-09-06 11:35:00,114.34,114.42,114.25,114.35,25019.0,103.0067,103.0788,102.9257,103.0157,25019.0
2019-09-06 11:40:00,114.33,114.42,114.32,114.37,21426.0,102.9977,103.0788,102.9887,103.0338,21426.0
2019-09-06 11:45:00,114.37,114.42,114.34,114.41,18776.0,103.0338,103.0788,103.0067,103.0698,18776.0
2019-09-06 11:50:00,114.41,114.44,114.35,114.36,12783.0,103.0698,103.0968,103.0157,103.0248,12783.0
2019-09-06 11:55:00,114.35,114.36,114.25,114.31,14524.0,103.0157,103.0248,102.9257,102.9797,14524.0
2019-09-06 12:00:00,114.31,114.52,114.3,114.47,11248.0,102.9797,103.1689,102.9707,103.1239,11248.0
2019-09-06 12:05:00,114.47,114.71,114.45,114.7,25092.0,103.1239,103.3401,103.1058,103.3311,25092.0
2019-09-06 12:10:00,114.71,114.73,114.61,114.65,22025.0,103.3401,103.3581,103.25,103.286,22025.0
2019-09-06 12:15:00,114.66,114.75,114.63,114.7,16107.0,103.295,103.3761,103.268,103.3311,16107.0
2019-09-06 12:20:00,114.7,114.78,114.67,114.69,16074.0,103.3311,103.4031,103.304,103.322,16074.0
2019-09-06 12:25:00,114.68,114.75,114.66,114.72,17388.0,103.313,103.3761,103.295,103.3491,17388.0
2019-09-06 12:30:00,114.72,114.75,114.61,114.65,19591.0,103.3491,103.3761,103.25,103.286,19591.0
2019-09-06 12:35:00,114.65,114.85,114.64,114.81,13953.0,103.286,103.4662,103.277,103.4302,13953.0
2019-09-06 12:40:00,114.82,114.88,114.71,114.78,16230.0,103.4392,103.4932,103.3401,103.4031,16230.0
2019-09-06 12:45:00,114.77,114.78,114.61,114.65,17625.0,103.3941,103.4031,103.25,103.286,17625.0
2019-09-06 12:50:00,114.63,114.8,114.63,114.8,11847.0,103.268,103.4211,103.268,103.4211,11847.0
2019-09-06 12:55:00,114.79,114.82,114.74,114.78,11353.0,103.4121,103.4392,103.3671,103.4031,11353.0
2019-09-06 13:00:00,114.78,114.81,114.75,114.79,10898.0,103.4031,103.4302,103.3761,103.4121,10898.0
2019-09-06 13:05:00,114.78,114.8,114.72,114.79,8014.0,103.4031,103.4211,103.3491,103.4121,8014.0
2019-09-06 13:10:00,114.78,114.79,114.67,114.73,14057.0,103.4031,103.4121,103.304,103.3581,14057.0
2019-09-06 13:15:00,114.75,114.81,114.71,114.71,11471.0,103.3761,103.4302,103.3401,103.3401,11471.0
2019-09-06 13:20:00,114.71,114.81,114.7,114.78,10882.0,103.3401,103.4302,103.3311,103.4031,10882.0
2019-09-06 13:25:00,114.79,114.8,114.73,114.76,17450.0,103.4121,103.4211,103.3581,103.3851,17450.0
2019-09-06 13:30:00,114.76,114.79,114.72,114.75,18054.0,103.3851,103.4121,103.3491,103.3761,18054.0
2019-09-06 13:35:00,114.76,114.84,114.74,114.8,17841.0,103.3851,103.4572,103.3671,103.4211,17841.0
2019-09-06 13:40:00,114.8,114.91,114.78,114.86,10617.0,103.4211,103.5202,103.4031,103.4752,10617.0
2019-09-06 13:45:00,114.85,114.89,114.83,114.89,15518.0,103.4662,103.5022,103.4482,103.5022,15518.0
2019-09-06 13:50:00,114.9,114.93,114.83,114.83,16943.0,103.5112,103.5383,103.4482,103.4482,16943.0
2019-09-06 13:55:00,114.84,114.89,114.78,114.79,18886.0,103.4572,103.5022,103.4031,103.4121,18886.0
2019-09-06 14:00:00,114.8,114.83,114.7,114.81,19218.0,103.4211,103.4482,103.3311,103.4302,19218.0
2019-09-06 14:05:00,114.82,114.84,114.78,114.81,11341.0,103.4392,103.4572,103.4031,103.4302,11341.0
2019-09-06 14:10:00,114.83,114.85,114.81,114.82,11404.0,103.4482,103.4662,103.4302,103.4392,11404.0
2019-09-06 14:15:00,114.83,114.84,114.79,114.8,16501.0,103.4482,103.4572,103.4121,103.4211,16501.0
2019-09-06 14:20:00,114.81,114.82,114.78,114.78,13017.0,103.4302,103.4392,103.4031,103.4031,13017.0
2019-09-06 14:25:00,114.79,114.8,114.7,114.75,18802.0,103.4121,103.4211,103.3311,103.3761,18802.0
2019-09-06 14:30:00,114.75,114.79,114.73,114.79,17541.0,103.3761,103.4121,103.3581,103.4121,17541.0
2019-09-06 14:35:00,114.77,114.77,114.72,114.72,13137.0,103.3941,103.3941,103.3491,103.3491,13137.0
2019-09-06 14:40:00,114.71,114.71,114.55,114.56,26806.0,103.3401,103.3401,103.1959,103.2049,26806.0
2019-09-06 14:45:00,114.56,114.56,114.41,114.44,30089.0,103.2049,103.2049,103.0698,103.0968,30089.0
2019-09-06 14:50:00,114.44,114.44,114.21,114.25,84376.0,103.0968,103.0968,102.8896,102.9257,84376.0
2019-09-06 14:55:00,114.26,114.37,114.17,114.33,77604.0,102.9347,103.0338,102.8536,102.9977,77604.0
2019-09-06 15:00:00,114.33,114.35,114.22,114.25,31898.0,102.9977,103.0157,102.8986,102.9257,31898.0
2019-09-06 15:05:00,114.25,114.41,114.24,114.37,30465.0,102.9257,103.0698,102.9167,103.0338,30465.0
2019-09-06 15:10:00,114.37,114.4,114.31,114.35,29227.0,103.0338,103.0608,102.9797,103.0157,29227.0
2019-09-06 15:15:00,114.36,114.41,114.35,114.39,22267.0,103.0248,103.0698,103.0157,103.0518,22267.0
2019-09-06 15:20:00,114.39,114.51,114.35,114.46,36899.0,103.0518,103.1599,103.0157,103.1148,36899.0
2019-09-06 15:25:00,114.45,114.66,114.45,114.64,45003.0,103.1058,103.295,103.1058,103.277,45003.0
2019-09-06 15:30:00,114.65,114.72,114.6,114.66,47736.0,103.286,103.3491,103.241,103.295,47736.0
2019-09-06 15:35:00,114.66,114.67,114.57,114.67,39697.0,103.295,103.304,103.2139,103.304,39697.0
2019-09-06 15:40:00,114.66,114.76,114.66,114.71,44939.0,103.295,103.3851,103.295,103.3401,44939.0
2019-09-06 15:45:00,114.72,114.73,114.62,114.66,55483.0,103.3491,103.3581,103.259,103.295,55483.0
2019-09-06 15:50:00,114.65,114.67,114.44,114.46,88820.0,103.286,103.304,103.0968,103.1148,88820.0
2019-09-06 15:55:00,114.45,114.75,114.42,114.7,181405.0,103.1058,103.3761,103.0788,103.3311,181405.0
2019-09-09 09:30:00,114.89,114.99,114.2,114.45,63835.0,103.5022,103.5923,102.8806,103.1058,63835.0
2019-09-09 09:35:00,114.4,114.52,114.04,114.52,44741.0,103.0608,103.1689,102.7365,103.1689,44741.0
2019-09-09 09:40:00,114.47,114.71,114.23,114.47,28651.0,103.1239,103.3401,102.9076,103.1239,28651.0
2019-09-09 09:45:00,114.48,114.72,114.37,114.72,26614.0,103.1329,103.3491,103.0338,103.3491,26614.0
2019-09-09 09:50:00,114.69,114.94,114.6,114.81,99900.0,103.322,103.5473,103.241,103.4302,99900.0
2019-09-09 09:55:00,114.83,115.08,114.82,114.99,37694.0,103.4482,103.6734,103.4392,103.5923,37694.0
2019-09-09 10:00:00,115.03,115.28,114.98,115.14,30090.0,103.6283,103.8536,103.5833,103.7274,30090.0
2019-09-09 10:05:00,115.14,115.19,115.01,115.15,22110.0,103.7274,103.7725,103.6103,103.7365,22110.0
2019-09-09 10:10:00,115.16,115.26,114.96,115.26,50486.0,103.7455,103.8356,103.5653,103.8356,50486.0
2019-09-09 10:15:00,115.25,115.31,115.15,115.19,30209.0,103.8265,103.8806,103.7365,103.7725,30209.0
2019-09-09 10:20:00,115.2,115.35,115.16,115.32,25652.0,103.7815,103.9166,103.7455,103.8896,25652.0
2019-09-09 10:25:00,115.3,115.4,115.21,115.26,31618.0,103.8716,103.9617,103.7905,103.8356,31618.0
2019-09-09 10:30:00,115.26,115.33,115.13,115.26,16968.0,103.8356,103.8986,103.7184,103.8356,16968.0
2019-09-09 10:35:00,115.26,115.26,115.1,115.15,22005.0,103.8356,103.8356,103.6914,103.7365,22005.0
2019-09-09 10:40:00,115.17,115.22,115.09,115.14,18990.0,103.7545,103.7995,103.6824,103.7274,18990.0
2019-09-09 10:45:00,115.16,115.16,115.01,115.11,38669.0,103.7455,103.7455,103.6103,103.7004,38669.0
2019-09-09 10:50:00,115.1,115.19,115.04,115.17,43692.0,103.6914,103.7725,103.6374,103.7545,43692.0
2019-09-09 10:55:00,115.18,115.23,115.09,115.19,22285.0,103.7635,103.8085,103.6824,103.7725,22285.0
2019-09-09 11:00:00,115.2,115.23,114.84,114.84,30031.0,103.7815,103.8085,103.4572,103.4572,30031.0
2019-09-09 11:05:00,114.87,114.87,114.57,114.57,41465.0,103.4842,103.4842,103.2139,103.2139,41465.0
2019-09-09 11:10:00,114.58,114.67,114.5,114.5,24216.0,103.223,103.304,103.1509,103.1509,24216.0
2019-09-09 11:15:00,114.52,114.53,114.38,114.44,21338.0,103.1689,103.1779,103.0428,103.0968,21338.0
2019-09-09 11:20:00,114.43,114.51,114.37,114.46,25173.0,103.0878,103.1599,103.0338,103.1148,25173.0
2019-09-09 11:25:00,114.46,114.48,114.24,114.25,26836.0,103.1148,103.1329,102.9167,102.9257,26836.0
2019-09-09 11:30:00,114.26,114.38,114.25,114.31,17026.0,102.9347,103.0428,102.9257,102.9797,17026.0
2019-09-09 11:35:00,114.32,114.35,114.26,114.26,20702.0,102.9887,103.0157,102.9347,102.9347,20702.0
2019-09-09 11:40:00,114.26,114.28,114.2,114.23,21095.0,102.9347,102.9527,102.8806,102.9076,21095.0
2019-09-09 11:45:00,114.23,114.27,114.19,114.24,16401.0,102.9076,102.9437,102.8716,102.9167,16401.0
2019-09-09 11:50:00,114.26,114.3,114.21,114.28,22388.0,102.9347,102.9707,102.8896,102.9527,22388.0
2019-09-09 11:55:00,114.29,114.29,114.23,114.24,26207.0,102.9617,102.9617,102.9076,102.9167,26207.0
2019-09-09 12:00:00,114.23,114.28,114.16,114.27,21224.0,102.9076,102.9527,102.8446,102.9437,21224.0
2019-09-09 12:05:00,114.26,114.27,114.18,114.18,22057.0,102.9347,102.9437,102.8626,102.8626,22057.0
2019-09-09 12:10:00,114.18,114.26,114.15,114.25,32043.0,102.8626,102.9347,102.8356,102.9257,32043.0
2019-09-09 12:15:00,114.25,114.33,114.24,114.3,37742.0,102.9257,102.9977,102.9167,102.9707,37742.0
2019-09-09 12:20:00,114.3,114.37,114.28,114.36,30420.0,102.9707,103.0338,102.9527,103.0248,30420.0
2019-09-09 12:25:00,114.36,114.53,114.35,114.52,25370.0,103.0248,103.1779,103.0157,103.1689,25370.0
2019-09-09 12:30:00,114.51,114.52,114.42,114.52,15261.0,103.1599,103.1689,103.0788,103.1689,15261.0
2019-09-09 12:35:00,114.51,114.52,114.21,114.23,64957.0,103.1599,103.1689,102.8896,102.9076,64957.0
2019-09-09 12:40:00,114.23,114.26,114.16,114.26,44335.0,102.9076,102.9347,102.8446,102.9347,44335.0
2019-09-09 12:45:00,114.31,114.45,114.29,114.43,17980.0,102.9797,103.1058,102.9617,103.0878,17980.0
2019-09-09 12:50:00,114.45,114.69,114.44,114.63,30824.0,103.1058,103.322,103.0968,103.268,30824.0
2019-09-09 12:55:00,114.68,114.79,114.65,114.73,23567.0,103.313,103.4121,103.286,103.3581,23567.0
2019-09-09 13:00:00,114.76,114.85,114.72,114.75,23730.0,103.3851,103.4662,103.3491,103.3761,23730.0
2019-09-09 13:05:00,114.76,114.8,114.67,114.73,16403.0,103.3851,103.4211,103.304,103.3581,16403.0
2019-09-09 13:10:00,114.74,114.88,114.71,114.86,25535.0,103.3671,103.4932,103.3401,103.4752,25535.0
2019-09-09 13:15:00,114.86,114.9,114.8,114.89,17643.0,103.4752,103.5112,103.4211,103.5022,17643.0
2019-09-09 13:20:00,114.91,114.94,114.82,114.83,13753.0,103.5202,103.5473,103.4392,103.4482,13753.0
2019-09-09 13:25:00,114.83,114.85,114.69,114.69,15323.0,103.4482,103.4662,103.322,103.322,15323.0
2019-09-09 13:30:00,114.71,114.71,114.4,114.46,27711.0,103.3401,103.3401,103.0608,103.1148,27711.0
2019-09-09 13:35:00,114.46,114.46,114.31,114.4,20241.0,103.1148,103.1148,102.9797,103.0608,20241.0
2019-09-09 13:40:00,114.4,114.43,114.3,114.38,20367.0,103.0608,103.0878,102.9707,103.0428,20367.0
2019-09-09 13:45:00,114.36,114.41,114.31,114.41,15588.0,103.0248,103.0698,102.9797,103.0698,15588.0
2019-09-09 13:50:00,114.39,114.57,114.37,114.57,15073.0,103.0518,103.2139,103.0338,103.2139,15073.0
2019-09-09 13:55:00,114.57,114.68,114.53,114.55,20447.0,103.2139,103.313,103.1779,103.1959,20447.0
2019-09-09 14:00:00,114.54,114.56,114.42,114.44,24319.0,103.1869,103.2049,103.0788,103.0968,24319.0
2019-09-09 14:05:00,114.44,114.46,114.37,114.39,15040.0,103.0968,103.1148,103.0338,103.0518,15040.0
2019-09-09 14:10:00,114.38,114.49,114.31,114.49,15251.0,103.0428,103.1419,102.9797,103.1419,15251.0
2019-09-09 14:15:00,114.49,114.55,114.39,114.42,29491.0,103.1419,103.1959,103.0518,103.0788,29491.0
2019-09-09 14:20:00,114.42,114.48,114.38,114.44,17845.0,103.0788,103.1329,103.0428,103.0968,17845.0
2019-09-09 14:25:00,114.43,114.44,114.39,114.43,17926.0,103.0878,103.0968,103.0518,103.0878,17926.0
2019-09-09 14:30:00,114.42,114.57,114.39,114.56,20932.0,103.0788,103.2139,103.0518,103.2049,20932.0
2019-09-09 14:35:00,114.55,114.55,114.38,114.38,33564.0,103.1959,103.1959,103.0428,103.0428,33564.0
2019-09-09 14:40:00,114.33,114.34,114.19,114.29,34338.0,102.9977,103.0067,102.8716,102.9617,34338.0
2019-09-09 14:45:00,114.29,114.46,114.25,114.43,20260.0,102.9617,103.1148,102.9257,103.0878,20260.0
2019-09-09 14:50:00,114.45,114.45,114.37,114.39,17953.0,103.1058,103.1058,103.0338,103.0518,17953.0
2019-09-09 14:55:00,114.4,114.52,114.4,114.46,18684.0,103.0608,103.1689,103.0608,103.1148,18684.0
2019-09-09 15:00:00,114.46,114.51,114.42,114.5,27610.0,103.1148,103.1599,103.0788,103.1509,27610.0
2019-09-09 15:05:00,114.5,114.5,114.31,114.35,22999.0,103.1509,103.1509,102.9797,103.0157,22999.0
2019-09-09 15:10:00,114.37,114.47,114.3,114.42,30052.0,103.0338,103.1239,102.9707,103.0788,30052.0
2019-09-09 15:15:00,114.43,114.47,114.36,114.45,31725.0,103.0878,103.1239,103.0248,103.1058,31725.0
2019-09-09 15:20:00,114.43,114.6,114.42,114.54,30313.0,103.0878,103.241,103.0788,103.1869,30313.0
2019-09-09 15:25:00,114.56,114.56,114.46,114.52,32486.0,103.2049,103.2049,103.1148,103.1689,32486.0
2019-09-09 15:30:00,114.53,114.7,114.5,114.63,48282.0,103.1779,103.3311,103.1509,103.268,48282.0
2019-09-09 15:35:00,114.66,114.82,114.6,114.81,38348.0,103.295,103.4392,103.241,103.4302,38348.0
2019-09-09 15:40:00,114.81,114.93,114.81,114.9,31641.0,103.4302,103.5383,103.4302,103.5112,31641.0
2019-09-09 15:45:00,114.89,114.94,114.8,114.84,51252.0,103.5022,103.5473,103.4211,103.4572,51252.0
2019-09-09 15:50:00,114.84,114.87,114.77,114.78,65471.0,103.4572,103.4842,103.3941,103.4031,65471.0
2019-09-09 15:55:00,114.77,114.91,114.72,114.81,145518.0,103.3941,103.5202,103.3491,103.4302,145518.0
2019-09-10 09:30:00,114.47,114.74,114.19,114.62,41327.0,103.1239,103.3671,102.8716,103.259,41327.0
2019-09-10 09:35:00,114.54,114.69,114.29,114.38,28739.0,103.1869,103.322,102.9617,103.0428,28739.0
2019-09-10 09:40:00,114.31,114.49,114.2,114.3,27831.0,102.9797,103.1419,102.8806,102.9707,27831.0
2019-09-10 09:45:00,114.29,114.45,114.18,114.28,25995.0,102.9617,103.1058,102.8626,102.9527,25995.0
2019-09-10 09:50:00,114.22,114.3,113.96,114.08,45956.0,102.8986,102.9707,102.6644,102.7725,45956.0
2019-09-10 09:55:00,114.07,114.29,113.96,114.13,40745.0,102.7635,102.9617,102.6644,102.8176,40745.0
2019-09-10 10:00:00,114.11,114.11,113.7,113.77,35535.0,102.7995,102.7995,102.4302,102.4932,35535.0
2019-09-10 10:05:00,113.78,113.87,113.68,113.81,51671.0,102.5022,102.5833,102.4122,102.5293,51671.0
2019-09-10 10:10:00,113.78,113.87,113.7,113.77,24023.0,102.5022,102.5833,102.4302,102.4932,24023.0
2019-09-10 10:15:00,113.77,113.77,113.61,113.67,33424.0,102.4932,102.4932,102.3491,102.4032,33424.0
2019-09-10 10:20:00,113.67,113.93,113.65,113.91,26114.0,102.4032,102.6374,102.3851,102.6194,26114.0
2019-09-10 10:25:00,113.9,114.0,113.79,113.94,21167.0,102.6104,102.7004,102.5113,102.6464,21167.0
2019-09-10 10:30:00,113.97,114.07,113.91,114.04,25938.0,102.6734,102.7635,102.6194,102.7365,25938.0
2019-09-10 10:35:00,114.05,114.05,113.68,113.69,41970.0,102.7455,102.7455,102.4122,102.4212,41970.0
2019-09-10 10:40:00,113.64,113.71,113.3,113.3,64489.0,102.3761,102.4392,102.0698,102.0698,64489.0
2019-09-10 10:45:00,113.29,113.34,113.14,113.2,46301.0,102.0608,102.1059,101.9257,101.9797,46301.0
2019-09-10 10:50:00,113.21,113.52,113.2,113.41,40402.0,101.9887,102.268,101.9797,102.1689,40402.0
2019-09-10 10:55:00,113.41,113.55,113.36,113.39,28625.0,102.1689,102.295,102.1239,102.1509,28625.0
2019-09-10 11:00:00,113.39,113.4,113.13,113.14,61651.0,102.1509,102.1599,101.9167,101.9257,61651.0
2019-09-10 11:05:00,113.15,113.15,112.95,113.06,35630.0,101.9347,101.9347,101.7545,101.8536,35630.0
2019-09-10 11:10:00,113.08,113.22,113.06,113.21,40776.0,101.8716,101.9978,101.8536,101.9887,40776.0
2019-09-10 11:15:00,113.21,113.25,113.16,113.23,25340.0,101.9887,102.0248,101.9437,102.0068,25340.0
2019-09-10 11:20:00,113.24,113.5,113.22,113.47,37378.0,102.0158,102.25,101.9978,102.223,37378.0
2019-09-10 11:25:00,113.45,113.53,113.38,113.49,39560.0,102.205,102.277,102.1419,102.241,39560.0
2019-09-10 11:30:00,113.49,113.56,113.44,113.45,17661.0,102.241,102.3041,102.1959,102.205,17661.0
2019-09-10 11:35:00,113.45,113.52,113.41,113.48,15681.0,102.205,102.268,102.1689,102.232,15681.0
2019-09-10 11:40:00,113.49,113.74,113.49,113.74,12426.0,102.241,102.4662,102.241,102.4662,12426.0
2019-09-10 11:45:00,113.75,113.95,113.68,113.86,34938.0,102.4752,102.6554,102.4122,102.5743,34938.0
2019-09-10 11:50:00,113.9,114.06,113.9,113.97,15908.0,102.6104,102.7545,102.6104,102.6734,15908.0
2019-09-10 11:55:00,113.98,114.02,113.81,113.93,30568.0,102.6824,102.7185,102.5293,102.6374,30568.0
2019-09-10 12:00:00,113.94,114.26,113.91,114.24,94242.0,102.6464,102.9347,102.6194,102.9167,94242.0
2019-09-10 12:05:00,114.23,114.46,114.14,114.44,24273.0,102.9076,103.1148,102.8266,103.0968,24273.0
2019-09-10 12:10:00,114.42,114.43,114.28,114.33,17397.0,103.0788,103.0878,102.9527,102.9977,17397.0
2019-09-10 12:15:00,114.31,114.42,114.31,114.36,17259.0,102.9797,103.0788,102.9797,103.0248,17259.0
2019-09-10 12:20:00,114.39,114.64,114.37,114.59,15069.0,103.0518,103.277,103.0338,103.232,15069.0
2019-09-10 12:25:00,114.59,114.61,114.54,114.57,10697.0,103.232,103.25,103.1869,103.2139,10697.0
2019-09-10 12:30:00,114.57,114.64,114.54,114.57,11385.0,103.2139,103.277,103.1869,103.2139,11385.0
2019-09-10 12:35:00,114.58,114.71,114.57,114.68,14406.0,103.223,103.3401,103.2139,103.313,14406.0
2019-09-10 12:40:00,114.69,114.71,114.63,114.63,11452.0,103.322,103.3401,103.268,103.268,11452.0
2019-09-10 12:45:00,114.63,114.71,114.63,114.68,14176.0,103.268,103.3401,103.268,103.313,14176.0
2019-09-10 12:50:00,114.7,114.72,114.64,114.71,16479.0,103.3311,103.3491,103.277,103.3401,16479.0
2019-09-10 12:55:00,114.7,114.7,114.62,114.67,12711.0,103.3311,103.3311,103.259,103.304,12711.0
2019-09-10 13:00:00,114.68,114.74,114.6,114.65,23297.0,103.313,103.3671,103.241,103.286,23297.0
2019-09-10 13:05:00,114.64,114.64,114.48,114.52,41761.0,103.277,103.277,103.1329,103.1689,41761.0
2019-09-10 13:10:00,114.53,114.75,114.52,114.66,44337.0,103.1779,103.3761,103.1689,103.295,44337.0
2019-09-10 13:15:00,114.66,114.69,114.5,114.62,27900.0,103.295,103.322,103.1509,103.259,27900.0
2019-09-10 13:20:00,114.64,114.91,114.64,114.86,30671.0,103.277,103.5202,103.277,103.4752,30671.0
2019-09-10 13:25:00,114.85,115.04,114.74,115.04,111678.0,103.4662,103.6374,103.3671,103.6374,111678.0
2019-09-10 13:30:00,115.02,115.28,115.0,115.17,129604.0,103.6193,103.8536,103.6013,103.7545,129604.0
2019-09-10 13:35:00,115.18,115.3,115.14,115.29,16425.0,103.7635,103.8716,103.7274,103.8626,16425.0
2019-09-10 13:40:00,115.29,115.29,115.2,115.27,36546.0,103.8626,103.8626,103.7815,103.8446,36546.0
2019-09-10 13:45:00,115.26,115.5,115.23,115.45,130009.0,103.8356,104.0518,103.8085,104.0067,130009.0
2019-09-10 13:50:00,115.48,115.76,115.47,115.74,144261.0,104.0337,104.286,104.0247,104.268,144261.0
2019-09-10 13:55:00,115.73,115.96,115.71,115.84,65375.0,104.259,104.4662,104.2409,104.3581,65375.0
2019-09-10 14:00:00,115.83,115.93,115.59,115.59,20533.0,104.3491,104.4391,104.1328,104.1328,20533.0
2019-09-10 14:05:00,115.59,115.6,115.52,115.56,23336.0,104.1328,104.1419,104.0698,104.1058,23336.0
2019-09-10 14:10:00,115.54,115.68,115.53,115.54,27086.0,104.0878,104.2139,104.0788,104.0878,27086.0
2019-09-10 14:15:00,115.55,115.6,115.51,115.57,17316.0,104.0968,104.1419,104.0608,104.1148,17316.0
2019-09-10 14:20:00,115.58,115.68,115.5,115.68,15607.0,104.1238,104.2139,104.0518,104.2139,15607.0
2019-09-10 14:25:00,115.67,115.72,115.61,115.63,18772.0,104.2049,104.25,104.1509,104.1689,18772.0
2019-09-10 14:30:00,115.62,115.68,115.58,115.66,21277.0,104.1599,104.2139,104.1238,104.1959,21277.0
2019-09-10 14:35:00,115.65,115.72,115.56,115.58,22144.0,104.1869,104.25,104.1058,104.1238,22144.0
2019-09-10 14:40:00,115.57,115.57,115.45,115.51,38250.0,104.1148,104.1148,104.0067,104.0608,38250.0
2019-09-10 14:45:00,115.52,115.52,115.41,115.43,20720.0,104.0698,104.0698,103.9707,103.9887,20720.0
2019-09-10 14:50:00,115.41,115.42,115.32,115.39,27364.0,103.9707,103.9797,103.8896,103.9527,27364.0
2019-09-10 14:55:00,115.39,115.43,115.33,115.39,26745.0,103.9527,103.9887,103.8986,103.9527,26745.0
2019-09-10 15:00:00,115.39,115.45,115.28,115.36,46933.0,103.9527,104.0067,103.8536,103.9256,46933.0
2019-09-10 15:05:00,115.35,115.35,115.16,115.16,22446.0,103.9166,103.9166,103.7455,103.7455,22446.0
2019-09-10 15:10:00,115.17,115.19,115.06,115.07,26866.0,103.7545,103.7725,103.6554,103.6644,26866.0
2019-09-10 15:15:00,115.09,115.12,115.04,115.08,24550.0,103.6824,103.7094,103.6374,103.6734,24550.0
2019-09-10 15:20:00,115.07,115.14,114.97,114.99,26485.0,103.6644,103.7274,103.5743,103.5923,26485.0
2019-09-10 15:25:00,114.99,115.01,114.9,114.97,31780.0,103.5923,103.6103,103.5112,103.5743,31780.0
2019-09-10 15:30:00,114.97,115.0,114.82,114.82,63542.0,103.5743,103.6013,103.4392,103.4392,63542.0
2019-09-10 15:35:00,114.83,114.88,114.78,114.84,57798.0,103.4482,103.4932,103.4031,103.4572,57798.0
2019-09-10 15:40:00,114.85,114.98,114.81,114.95,54039.0,103.4662,103.5833,103.4302,103.5563,54039.0
2019-09-10 15:45:00,114.94,114.98,114.92,114.93,43148.0,103.5473,103.5833,103.5293,103.5383,43148.0
2019-09-10 15:50:00,114.93,114.99,114.91,114.94,65696.0,103.5383,103.5923,103.5202,103.5473,65696.0
2019-09-10 15:55:00,114.94,115.25,114.94,115.25,223438.0,103.5473,103.8265,103.5473,103.8265,223438.0
2019-09-11 09:30:00,115.45,115.67,114.74,114.75,40000.0,104.0067,104.2049,103.3671,103.3761,40000.0
2019-09-11 09:35:00,114.8,115.07,114.61,114.93,31177.0,103.4211,103.6644,103.25,103.5383,31177.0
2019-09-11 09:40:00,114.86,115.1,114.73,114.95,28334.0,103.4752,103.6914,103.3581,103.5563,28334.0
2019-09-11 09:45:00,114.94,115.01,114.71,114.82,31208.0,103.5473,103.6103,103.3401,103.4392,31208.0
2019-09-11 09:50:00,114.76,114.76,114.41,114.44,32661.0,103.3851,103.3851,103.0698,103.0968,32661.0
2019-09-11 09:55:00,114.41,114.41,113.93,114.0,53258.0,103.0698,103.0698,102.6374,102.7004,53258.0
2019-09-11 10:00:00,113.99,114.42,113.95,114.11,44884.0,102.6914,103.0788,102.6554,102.7995,44884.0
2019-09-11 10:05:00,114.11,114.37,114.11,114.37,29212.0,102.7995,103.0338,102.7995,103.0338,29212.0
2019-09-11 10:10:00,114.41,114.45,114.17,114.26,27402.0,103.0698,103.1058,102.8536,102.9347,27402.0
2019-09-11 10:15:00,114.26,114.33,114.16,114.21,24998.0,102.9347,102.9977,102.8446,102.8896,24998.0
2019-09-11 10:20:00,114.21,114.34,114.15,114.26,26385.0,102.8896,103.0067,102.8356,102.9347,26385.0
2019-09-11 10:25:00,114.25,114.36,114.2,114.32,29961.0,102.9257,103.0248,102.8806,102.9887,29961.0
2019-09-11 10:30:00,114.3,114.58,114.28,114.31,75108.0,102.9707,103.223,102.9527,102.9797,75108.0
2019-09-11 10:35:00,114.3,114.64,114.3,114.57,27073.0,102.9707,103.277,102.9707,103.2139,27073.0
2019-09-11 10:40:00,114.56,114.57,114.38,114.45,30470.0,103.2049,103.2139,103.0428,103.1058,30470.0
2019-09-11 10:45:00,114.44,114.45,114.32,114.35,23325.0,103.0968,103.1058,102.9887,103.0157,23325.0
2019-09-11 10:50:00,114.32,114.53,114.24,114.44,30116.0,102.9887,103.1779,102.9167,103.0968,30116.0
2019-09-11 10:55:00,114.42,114.55,114.42,114.5,16716.0,103.0788,103.1959,103.0788,103.1509,16716.0
2019-09-11 11:00:00,114.49,114.57,114.39,114.5,17499.0,103.1419,103.2139,103.0518,103.1509,17499.0
2019-09-11 11:05:00,114.49,114.55,114.38,114.5,11729.0,103.1419,103.1959,103.0428,103.1509,11729.0
2019-09-11 11:10:00,114.51,114.55,114.32,114.5,30833.0,103.1599,103.1959,102.9887,103.1509,30833.0
2019-09-11 11:15:00,114.52,114.57,114.39,114.42,19571.0,103.1689,103.2139,103.0518,103.0788,19571.0
2019-09-11 11:20:00,114.42,114.52,114.39,114.49,12358.0,103.0788,103.1689,103.0518,103.1419,12358.0
2019-09-11 11:25:00,114.48,114.56,114.4,114.45,17296.0,103.1329,103.2049,103.0608,103.1058,17296.0
2019-09-11 11:30:00,114.46,114.52,114.4,114.4,16812.0,103.1148,103.1689,103.0608,103.0608,16812.0
2019-09-11 11:35:00,114.38,114.48,114.28,114.35,14971.0,103.0428,103.1329,102.9527,103.0157,14971.0
2019-09-11 11:40:00,114.33,114.4,114.3,114.36,15177.0,102.9977,103.0608,102.9707,103.0248,15177.0
2019-09-11 11:45:00,114.36,114.38,114.19,114.22,14157.0,103.0248,103.0428,102.8716,102.8986,14157.0
2019-09-11 11:50:00,114.22,114.24,114.0,114.14,28830.0,102.8986,102.9167,102.7004,102.8266,28830.0
2019-09-11 11:55:00,114.13,114.18,113.9,113.94,21681.0,102.8176,102.8626,102.6104,102.6464,21681.0
2019-09-11 12:00:00,113.95,114.33,113.93,114.32,68446.0,102.6554,102.9977,102.6374,102.9887,68446.0
2019-09-11 12:05:00,114.32,114.4,114.23,114.28,83841.0,102.9887,103.0608,102.9076,102.9527,83841.0
2019-09-11 12:10:00,114.28,114.37,114.22,114.26,38856.0,102.9527,103.0338,102.8986,102.9347,38856.0
2019-09-11 12:15:00,114.24,114.27,114.14,114.19,8672.0,102.9167,102.9437,102.8266,102.8716,8672.0
2019-09-11 12:20:00,114.2,114.22,114.15,114.21,13992.0,102.8806,102.8986,102.8356,102.8896,13992.0
2019-09-11 12:25:00,114.22,114.26,114.11,114.24,18649.0,102.8986,102.9347,102.7995,102.9167,18649.0
2019-09-11 12:30:00,114.23,114.24,114.15,114.17,13615.0,102.9076,102.9167,102.8356,102.8536,13615.0
2019-09-11 12:35:00,114.19,114.24,114.14,114.18,24055.0,102.8716,102.9167,102.8266,102.8626,24055.0
2019-09-11 12:40:00,114.17,114.19,114.04,114.05,23353.0,102.8536,102.8716,102.7365,102.7455,23353.0
2019-09-11 12:45:00,114.05,114.06,113.94,113.99,36377.0,102.7455,102.7545,102.6464,102.6914,36377.0
2019-09-11 12:50:00,114.0,114.07,113.98,114.04,25526.0,102.7004,102.7635,102.6824,102.7365,25526.0
2019-09-11 12:55:00,114.04,114.09,113.95,113.98,28738.0,102.7365,102.7815,102.6554,102.6824,28738.0
2019-09-11 13:00:00,114.0,114.08,113.99,114.01,24984.0,102.7004,102.7725,102.6914,102.7095,24984.0
2019-09-11 13:05:00,114.01,114.08,113.98,114.04,17986.0,102.7095,102.7725,102.6824,102.7365,17986.0
2019-09-11 13:10:00,114.02,114.06,113.96,113.97,22511.0,102.7185,102.7545,102.6644,102.6734,22511.0
2019-09-11 13:15:00,113.97,114.05,113.96,114.03,16311.0,102.6734,102.7455,102.6644,102.7275,16311.0
2019-09-11 13:20:00,114.02,114.03,113.98,114.03,19758.0,102.7185,102.7275,102.6824,102.7275,19758.0
2019-09-11 13:25:00,114.03,114.26,114.02,114.15,59959.0,102.7275,102.9347,102.7185,102.8356,59959.0
2019-09-11 13:30:00,114.16,114.2,114.12,114.18,25725.0,102.8446,102.8806,102.8085,102.8626,25725.0
2019-09-11 13:35:00,114.18,114.18,114.07,114.14,21601.0,102.8626,102.8626,102.7635,102.8266,21601.0
2019-09-11 13:40:00,114.14,114.16,114.06,114.09,17322.0,102.8266,102.8446,102.7545,102.7815,17322.0
2019-09-11 13:45:00,114.08,114.09,114.04,114.09,18546.0,102.7725,102.7815,102.7365,102.7815,18546.0
2019-09-11 13:50:00,114.09,114.11,114.03,114.03,23495.0,102.7815,102.7995,102.7275,102.7275,23495.0
2019-09-11 13:55:00,114.01,114.02,113.91,114.02,29223.0,102.7095,102.7185,102.6194,102.7185,29223.0
2019-09-11 14:00:00,114.02,114.03,113.92,113.92,14483.0,102.7185,102.7275,102.6284,102.6284,14483.0
2019-09-11 14:05:00,113.92,113.95,113.84,113.85,16956.0,102.6284,102.6554,102.5563,102.5653,16956.0
2019-09-11 14:10:00,113.86,113.88,113.8,113.81,16449.0,102.5743,102.5923,102.5203,102.5293,16449.0
2019-09-11 14:15:00,113.82,113.84,113.7,113.7,15886.0,102.5383,102.5563,102.4302,102.4302,15886.0
2019-09-11 14:20:00,113.7,113.76,113.66,113.7,16759.0,102.4302,102.4842,102.3941,102.4302,16759.0
2019-09-11 14:25:00,113.7,113.76,113.69,113.7,19941.0,102.4302,102.4842,102.4212,102.4302,19941.0
2019-09-11 14:30:00,113.72,113.76,113.7,113.74,17582.0,102.4482,102.4842,102.4302,102.4662,17582.0
2019-09-11 14:35:00,113.76,113.76,113.63,113.67,21145.0,102.4842,102.4842,102.3671,102.4032,21145.0
2019-09-11 14:40:00,113.66,113.7,113.58,113.58,19030.0,102.3941,102.4302,102.3221,102.3221,19030.0
2019-09-11 14:45:00,113.59,113.64,113.4,113.43,27123.0,102.3311,102.3761,102.1599,102.1869,27123.0
2019-09-11 14:50:00,113.41,113.49,113.37,113.42,32169.0,102.1689,102.241,102.1329,102.1779,32169.0
2019-09-11 14:55:00,113.42,113.49,113.4,113.49,24025.0,102.1779,102.241,102.1599,102.241,24025.0
2019-09-11 15:00:00,113.48,113.53,113.45,113.48,25372.0,102.232,102.277,102.205,102.232,25372.0
2019-09-11 15:05:00,113.48,113.5,113.42,113.43,24137.0,102.232,102.25,102.1779,102.1869,24137.0
2019-09-11 15:10:00,113.43,113.52,113.39,113.48,33045.0,102.1869,102.268,102.1509,102.232,33045.0
2019-09-11 15:15:00,113.48,113.48,113.37,113.4,113610.0,102.232,102.232,102.1329,102.1599,113610.0
2019-09-11 15:20:00,113.4,113.41,113.31,113.34,81393.0,102.1599,102.1689,102.0788,102.1059,81393.0
2019-09-11 15:25:00,113.34,113.36,113.2,113.21,134194.0,102.1059,102.1239,101.9797,101.9887,134194.0
2019-09-11 15:30:00,113.23,113.26,113.15,113.19,62943.0,102.0068,102.0338,101.9347,101.9707,62943.0
2019-09-11 15:35:00,113.18,113.32,113.14,113.21,99982.0,101.9617,102.0878,101.9257,101.9887,99982.0
2019-09-11 15:40:00,113.22,113.4,113.15,113.35,101522.0,101.9978,102.1599,101.9347,102.1149,101522.0
2019-09-11 15:45:00,113.34,113.34,113.25,113.26,73783.0,102.1059,102.1059,102.0248,102.0338,73783.0
2019-09-11 15:50:00,113.27,113.38,113.26,113.34,141925.0,102.0428,102.1419,102.0338,102.1059,141925.0
2019-09-11 15:55:00,113.34,113.55,113.2,113.51,306410.0,102.1059,102.295,101.9797,102.259,306410.0
2019-09-12 09:30:00,114.08,114.57,113.93,114.5,65322.0,102.7725,103.2139,102.6374,103.1509,65322.0
2019-09-12 09:35:00,114.53,114.55,114.02,114.47,34229.0,103.1779,103.1959,102.7185,103.1239,34229.0
2019-09-12 09:40:00,114.51,114.6,114.22,114.45,38493.0,103.1599,103.241,102.8986,103.1058,38493.0
2019-09-12 09:45:00,114.42,114.45,113.95,114.0,40967.0,103.0788,103.1058,102.6554,102.7004,40967.0
2019-09-12 09:50:00,114.04,114.42,113.99,114.28,23515.0,102.7365,103.0788,102.6914,102.9527,23515.0
2019-09-12 09:55:00,114.3,114.44,114.21,114.24,17646.0,102.9707,103.0968,102.8896,102.9167,17646.0
2019-09-12 10:00:00,114.19,114.35,114.13,114.29,45743.0,102.8716,103.0157,102.8176,102.9617,45743.0
2019-09-12 10:05:00,114.3,114.48,114.21,114.34,20987.0,102.9707,103.1329,102.8896,103.0067,20987.0
2019-09-12 10:10:00,114.34,115.02,114.28,114.86,113870.0,103.0067,103.6193,102.9527,103.4752,113870.0
2019-09-12 10:15:00,114.89,115.1,114.87,114.89,46802.0,103.5022,103.6914,103.4842,103.5022,46802.0
2019-09-12 10:20:00,114.92,115.13,114.87,115.01,27990.0,103.5293,103.7184,103.4842,103.6103,27990.0
2019-09-12 10:25:00,114.99,115.14,114.98,115.0,17388.0,103.5923,103.7274,103.5833,103.6013,17388.0
2019-09-12 10:30:00,115.02,115.06,114.84,115.0,20500.0,103.6193,103.6554,103.4572,103.6013,20500.0
2019-09-12 10:35:00,115.0,115.05,114.87,115.01,23445.0,103.6013,103.6464,103.4842,103.6103,23445.0
2019-09-12 10:40:00,115.02,115.02,114.88,114.93,20612.0,103.6193,103.6193,103.4932,103.5383,20612.0
2019-09-12 10:45:00,114.91,115.0,114.83,114.98,19514.0,103.5202,103.6013,103.4482,103.5833,19514.0
2019-09-12 10:50:00,115.0,115.02,114.3,114.58,50860.0,103.6013,103.6193,102.9707,103.223,50860.0
2019-09-12 10:55:00,114.6,114.68,114.42,114.44,20146.0,103.241,103.313,103.0788,103.0968,20146.0
2019-09-12 11:00:00,114.46,114.51,114.23,114.46,20939.0,103.1148,103.1599,102.9076,103.1148,20939.0
2019-09-12 11:05:00,114.48,114.58,114.42,114.58,21122.0,103.1329,103.223,103.0788,103.223,21122.0
2019-09-12 11:10:00,114.63,114.7,114.56,114.62,30999.0,103.268,103.3311,103.2049,103.259,30999.0
2019-09-12 11:15:00,114.63,114.73,114.54,114.56,12005.0,103.268,103.3581,103.1869,103.2049,12005.0
2019-09-12 11:20:00,114.55,114.64,114.49,114.59,26383.0,103.1959,103.277,103.1419,103.232,26383.0
2019-09-12 11:25:00,114.56,114.62,114.5,114.53,12345.0,103.2049,103.259,103.1509,103.1779,12345.0
2019-09-12 11:30:00,114.54,114.59,114.46,114.47,11004.0,103.1869,103.232,103.1148,103.1239,11004.0
2019-09-12 11:35:00,114.48,114.52,114.41,114.49,17924.0,103.1329,103.1689,103.0698,103.1419,17924.0
2019-09-12 11:40:00,114.47,114.58,114.44,114.52,10467.0,103.1239,103.223,103.0968,103.1689,10467.0
2019-09-12 11:45:00,114.54,114.57,114.41,114.49,27873.0,103.1869,103.2139,103.0698,103.1419,27873.0
2019-09-12 11:50:00,114.48,114.53,114.41,114.46,14336.0,103.1329,103.1779,103.0698,103.1148,14336.0
2019-09-12 11:55:00,114.41,114.45,114.37,114.37,13185.0,103.0698,103.1058,103.0338,103.0338,13185.0
2019-09-12 12:00:00,114.38,114.45,114.37,114.45,11261.0,103.0428,103.1058,103.0338,103.1058,11261.0
2019-09-12 12:05:00,114.46,114.47,114.34,114.35,14423.0,103.1148,103.1239,103.0067,103.0157,14423.0
2019-09-12 12:10:00,114.36,114.45,114.32,114.34,27616.0,103.0248,103.1058,102.9887,103.0067,27616.0
2019-09-12 12:15:00,114.34,114.36,114.28,114.34,14582.0,103.0067,103.0248,102.9527,103.0067,14582.0
2019-09-12 12:20:00,114.35,114.46,114.33,114.45,14330.0,103.0157,103.1148,102.9977,103.1058,14330.0
2019-09-12 12:25:00,114.44,114.58,114.44,114.51,11267.0,103.0968,103.223,103.0968,103.1599,11267.0
2019-09-12 12:30:00,114.49,114.55,114.43,114.45,39482.0,103.1419,103.1959,103.0878,103.1058,39482.0
2019-09-12 12:35:00,114.48,114.48,114.4,114.42,20901.0,103.1329,103.1329,103.0608,103.0788,20901.0
2019-09-12 12:40:00,114.4,114.45,114.38,114.4,12706.0,103.0608,103.1058,103.0428,103.0608,12706.0
2019-09-12 12:45:00,114.41,114.44,114.31,114.34,14175.0,103.0698,103.0968,102.9797,103.0067,14175.0
2019-09-12 12:50:00,114.34,114.42,114.3,114.42,100003.0,103.0067,103.0788,102.9707,103.0788,100003.0
2019-09-12 12:55:00,114.42,114.43,114.34,114.4,11317.0,103.0788,103.0878,103.0067,103.0608,11317.0
2019-09-12 13:00:00,114.41,114.55,114.35,114.53,102868.0,103.0698,103.1959,103.0157,103.1779,102868.0
2019-09-12 13:05:00,114.57,114.59,114.4,114.45,38736.0,103.2139,103.232,103.0608,103.1058,38736.0
2019-09-12 13:10:00,114.46,114.48,114.37,114.41,25405.0,103.1148,103.1329,103.0338,103.0698,25405.0
2019-09-12 13:15:00,114.41,114.5,114.38,114.43,30965.0,103.0698,103.1509,103.0428,103.0878,30965.0
2019-09-12 13:20:00,114.44,114.5,114.43,114.43,24483.0,103.0968,103.1509,103.0878,103.0878,24483.0
2019-09-12 13:25:00,114.43,114.5,114.39,114.47,50691.0,103.0878,103.1509,103.0518,103.1239,50691.0
2019-09-12 13:30:00,114.47,114.54,114.42,114.51,45585.0,103.1239,103.1869,103.0788,103.1599,45585.0
2019-09-12 13:35:00,114.52,114.58,114.45,114.55,33315.0,103.1689,103.223,103.1058,103.1959,33315.0
2019-09-12 13:40:00,114.55,114.6,114.47,114.6,26450.0,103.1959,103.241,103.1239,103.241,26450.0
2019-09-12 13:45:00,114.59,114.62,114.49,114.54,25546.0,103.232,103.259,103.1419,103.1869,25546.0
2019-09-12 13:50:00,114.53,114.62,114.53,114.56,12819.0,103.1779,103.259,103.1779,103.2049,12819.0
2019-09-12 13:55:00,114.56,114.57,114.45,114.47,13756.0,103.2049,103.2139,103.1058,103.1239,13756.0
2019-09-12 14:00:00,114.48,114.48,114.22,114.27,25019.0,103.1329,103.1329,102.8986,102.9437,25019.0
2019-09-12 14:05:00,114.25,114.26,114.18,114.25,9491.0,102.9257,102.9347,102.8626,102.9257,9491.0
2019-09-12 14:10:00,114.25,114.3,114.24,114.26,14218.0,102.9257,102.9707,102.9167,102.9347,14218.0
2019-09-12 14:15:00,114.27,114.3,114.09,114.16,39041.0,102.9437,102.9707,102.7815,102.8446,39041.0
2019-09-12 14:20:00,114.16,114.23,114.13,114.22,19423.0,102.8446,102.9076,102.8176,102.8986,19423.0
2019-09-12 14:25:00,114.22,114.22,114.07,114.19,35233.0,102.8986,102.8986,102.7635,102.8716,35233.0
2019-09-12 14:30:00,114.19,114.31,114.09,114.28,27055.0,102.8716,102.9797,102.7815,102.9527,27055.0
2019-09-12 14:35:00,114.29,114.4,114.28,114.37,12111.0,102.9617,103.0608,102.9527,103.0338,12111.0
2019-09-12 14:40:00,114.38,114.47,114.26,114.27,18538.0,103.0428,103.1239,102.9347,102.9437,18538.0
2019-09-12 14:45:00,114.26,114.32,114.25,114.27,26072.0,102.9347,102.9887,102.9257,102.9437,26072.0
2019-09-12 14:50:00,114.25,114.4,114.2,114.36,29636.0,102.9257,103.0608,102.8806,103.0248,29636.0
2019-09-12 14:55:00,114.37,114.43,114.31,114.36,32110.0,103.0338,103.0878,102.9797,103.0248,32110.0
2019-09-12 15:00:00,114.39,114.39,114.27,114.31,27131.0,103.0518,103.0518,102.9437,102.9797,27131.0
2019-09-12 15:05:00,114.31,114.32,114.27,114.32,15905.0,102.9797,102.9887,102.9437,102.9887,15905.0
2019-09-12 15:10:00,114.31,114.36,114.25,114.33,22703.0,102.9797,103.0248,102.9257,102.9977,22703.0
2019-09-12 15:15:00,114.32,114.34,114.29,114.33,57450.0,102.9887,103.0067,102.9617,102.9977,57450.0
2019-09-12 15:20:00,114.33,114.49,114.33,114.46,33251.0,102.9977,103.1419,102.9977,103.1148,33251.0
2019-09-12 15:25:00,114.47,114.47,114.34,114.36,40546.0,103.1239,103.1239,103.0067,103.0248,40546.0
2019-09-12 15:30:00,114.37,114.44,114.31,114.39,27049.0,103.0338,103.0968,102.9797,103.0518,27049.0
2019-09-12 15:35:00,114.39,114.44,114.34,114.35,27455.0,103.0518,103.0968,103.0067,103.0157,27455.0
2019-09-12 15:40:00,114.35,114.35,114.19,114.23,39624.0,103.0157,103.0157,102.8716,102.9076,39624.0
2019-09-12 15:45:00,114.22,114.36,114.2,114.28,41442.0,102.8986,103.0248,102.8806,102.9527,41442.0
2019-09-12 15:50:00,114.29,114.31,114.19,114.24,67766.0,102.9617,102.9797,102.8716,102.9167,67766.0
2019-09-12 15:55:00,114.23,114.25,113.86,113.89,223632.0,102.9076,102.9257,102.5743,102.6013,223632.0
2019-09-13 09:30:00,114.47,114.95,114.45,114.59,74922.0,103.1239,103.5563,103.1058,103.232,74922.0
2019-09-13 09:35:00,114.6,115.15,114.3,114.41,41919.0,103.241,103.7365,102.9707,103.0698,41919.0
2019-09-13 09:40:00,114.5,114.5,114.21,114.33,28187.0,103.1509,103.1509,102.8896,102.9977,28187.0
2019-09-13 09:45:00,114.3,114.43,114.01,114.03,23018.0,102.9707,103.0878,102.7095,102.7275,23018.0
2019-09-13 09:50:00,114.09,114.1,113.81,113.81,31340.0,102.7815,102.7905,102.5293,102.5293,31340.0
2019-09-13 09:55:00,113.82,114.0,113.66,113.83,38354.0,102.5383,102.7004,102.3941,102.5473,38354.0
2019-09-13 10:00:00,113.83,113.98,113.77,113.79,61678.0,102.5473,102.6824,102.4932,102.5113,61678.0
2019-09-13 10:05:00,113.78,113.8,113.41,113.45,53109.0,102.5022,102.5203,102.1689,102.205,53109.0
2019-09-13 10:10:00,113.47,113.77,113.42,113.55,22137.0,102.223,102.4932,102.1779,102.295,22137.0
2019-09-13 10:15:00,113.57,113.7,113.42,113.56,21881.0,102.3131,102.4302,102.1779,102.3041,21881.0
2019-09-13 10:20:00,113.59,113.6,113.47,113.5,26968.0,102.3311,102.3401,102.223,102.25,26968.0
2019-09-13 10:25:00,113.51,113.58,113.43,113.45,83726.0,102.259,102.3221,102.1869,102.205,83726.0
2019-09-13 10:30:00,113.43,113.6,113.33,113.56,23781.0,102.1869,102.3401,102.0969,102.3041,23781.0
2019-09-13 10:35:00,113.56,113.72,113.5,113.64,21457.0,102.3041,102.4482,102.25,102.3761,21457.0
2019-09-13 10:40:00,113.65,113.66,113.39,113.54,23111.0,102.3851,102.3941,102.1509,102.286,23111.0
2019-09-13 10:45:00,113.51,113.71,113.45,113.59,16824.0,102.259,102.4392,102.205,102.3311,16824.0
2019-09-13 10:50:00,113.57,113.85,113.57,113.82,29667.0,102.3131,102.5653,102.3131,102.5383,29667.0
2019-09-13 10:55:00,113.84,113.9,113.81,113.86,15876.0,102.5563,102.6104,102.5293,102.5743,15876.0
2019-09-13 11:00:00,113.86,113.9,113.76,113.84,23950.0,102.5743,102.6104,102.4842,102.5563,23950.0
2019-09-13 11:05:00,113.87,114.1,113.87,114.06,13563.0,102.5833,102.7905,102.5833,102.7545,13563.0
2019-09-13 11:10:00,114.06,114.06,113.93,113.95,17205.0,102.7545,102.7545,102.6374,102.6554,17205.0
2019-09-13 11:15:00,113.95,113.96,113.79,113.83,36291.0,102.6554,102.6644,102.5113,102.5473,36291.0
2019-09-13 11:20:00,113.81,113.89,113.78,113.83,32716.0,102.5293,102.6013,102.5022,102.5473,32716.0
2019-09-13 11:25:00,113.83,113.85,113.65,113.7,49675.0,102.5473,102.5653,102.3851,102.4302,49675.0
2019-09-13 11:30:00,113.76,113.88,113.71,113.87,36640.0,102.4842,102.5923,102.4392,102.5833,36640.0
2019-09-13 11:35:00,113.88,113.97,113.87,113.97,19571.0,102.5923,102.6734,102.5833,102.6734,19571.0
2019-09-13 11:40:00,113.95,114.16,113.95,114.16,25091.0,102.6554,102.8446,102.6554,102.8446,25091.0
2019-09-13 11:45:00,114.16,114.4,114.15,114.38,39616.0,102.8446,103.0608,102.8356,103.0428,39616.0
2019-09-13 11:50:00,114.42,114.42,114.35,114.38,16773.0,103.0788,103.0788,103.0157,103.0428,16773.0
2019-09-13 11:55:00,114.38,114.38,114.14,114.14,18146.0,103.0428,103.0428,102.8266,102.8266,18146.0
2019-09-13 12:00:00,114.16,114.17,114.03,114.13,29195.0,102.8446,102.8536,102.7275,102.8176,29195.0
2019-09-13 12:05:00,114.15,114.16,114.04,114.13,37968.0,102.8356,102.8446,102.7365,102.8176,37968.0
2019-09-13 12:10:00,114.14,114.15,114.02,114.03,23585.0,102.8266,102.8356,102.7185,102.7275,23585.0
2019-09-13 12:15:00,114.03,114.11,114.02,114.03,15428.0,102.7275,102.7995,102.7185,102.7275,15428.0
2019-09-13 12:20:00,114.03,114.03,113.96,114.03,11302.0,102.7275,102.7275,102.6644,102.7275,11302.0
2019-09-13 12:25:00,114.02,114.02,113.92,113.99,20152.0,102.7185,102.7185,102.6284,102.6914,20152.0
2019-09-13 12:30:00,113.99,114.09,113.99,114.02,14615.0,102.6914,102.7815,102.6914,102.7185,14615.0
2019-09-13 12:35:00,114.03,114.09,114.03,114.07,10464.0,102.7275,102.7815,102.7275,102.7635,10464.0
2019-09-13 12:40:00,114.08,114.12,113.95,113.95,21920.0,102.7725,102.8085,102.6554,102.6554,21920.0
2019-09-13 12:45:00,113.97,113.97,113.75,113.77,18938.0,102.6734,102.6734,102.4752,102.4932,18938.0
2019-09-13 12:50:00,113.77,113.83,113.71,113.76,20207.0,102.4932,102.5473,102.4392,102.4842,20207.0
2019-09-13 12:55:00,113.77,113.86,113.72,113.84,11299.0,102.4932,102.5743,102.4482,102.5563,11299.0
2019-09-13 13:00:00,113.83,113.84,113.78,113.83,16895.0,102.5473,102.5563,102.5022,102.5473,16895.0
2019-09-13 13:05:00,113.83,113.89,113.73,113.77,27465.0,102.5473,102.6013,102.4572,102.4932,27465.0
2019-09-13 13:10:00,113.76,113.76,113.62,113.63,37160.0,102.4842,102.4842,102.3581,102.3671,37160.0
2019-09-13 13:15:00,113.64,113.64,113.52,113.53,16891.0,102.3761,102.3761,102.268,102.277,16891.0
2019-09-13 13:20:00,113.53,113.53,113.42,113.49,12967.0,102.277,102.277,102.1779,102.241,12967.0
2019-09-13 13:25:00,113.49,113.57,113.48,113.48,17228.0,102.241,102.3131,102.232,102.232,17228.0
2019-09-13 13:30:00,113.49,113.53,113.44,113.51,12613.0,102.241,102.277,102.1959,102.259,12613.0
2019-09-13 13:35:00,113.5,113.54,113.47,113.54,18105.0,102.25,102.286,102.223,102.286,18105.0
2019-09-13 13:40:00,113.54,113.54,113.3,113.32,30419.0,102.286,102.286,102.0698,102.0878,30419.0
2019-09-13 13:45:00,113.35,113.43,113.3,113.43,21798.0,102.1149,102.1869,102.0698,102.1869,21798.0
2019-09-13 13:50:00,113.43,113.54,113.4,113.53,20746.0,102.1869,102.286,102.1599,102.277,20746.0
2019-09-13 13:55:00,113.52,113.56,113.42,113.43,15825.0,102.268,102.3041,102.1779,102.1869,15825.0
2019-09-13 14:00:00,113.44,113.52,113.43,113.5,26210.0,102.1959,102.268,102.1869,102.25,26210.0
2019-09-13 14:05:00,113.5,113.56,113.46,113.54,18837.0,102.25,102.3041,102.214,102.286,18837.0
2019-09-13 14:10:00,113.54,113.55,113.46,113.47,17716.0,102.286,102.295,102.214,102.223,17716.0
2019-09-13 14:15:00,113.46,113.52,113.43,113.45,12151.0,102.214,102.268,102.1869,102.205,12151.0
2019-09-13 14:20:00,113.46,113.59,113.46,113.55,25823.0,102.214,102.3311,102.214,102.295,25823.0
2019-09-13 14:25:00,113.53,113.57,113.48,113.57,17100.0,102.277,102.3131,102.232,102.3131,17100.0
2019-09-13 14:30:00,113.58,113.64,113.57,113.59,20500.0,102.3221,102.3761,102.3131,102.3311,20500.0
2019-09-13 14:35:00,113.58,113.58,113.47,113.48,24155.0,102.3221,102.3221,102.223,102.232,24155.0
2019-09-13 14:40:00,113.48,113.52,113.4,113.48,38042.0,102.232,102.268,102.1599,102.232,38042.0
2019-09-13 14:45:00,113.48,113.5,113.45,113.46,20003.0,102.232,102.25,102.205,102.214,20003.0
2019-09-13 14:50:00,113.47,113.51,113.46,113.46,16682.0,102.223,102.259,102.214,102.214,16682.0
2019-09-13 14:55:00,113.46,113.5,113.4,113.41,42780.0,102.214,102.25,102.1599,102.1689,42780.0
2019-09-13 15:00:00,113.42,113.42,113.3,113.33,37978.0,102.1779,102.1779,102.0698,102.0969,37978.0
2019-09-13 15:05:00,113.34,113.35,113.27,113.35,20902.0,102.1059,102.1149,102.0428,102.1149,20902.0
2019-09-13 15:10:00,113.34,113.49,113.33,113.34,26026.0,102.1059,102.241,102.0969,102.1059,26026.0
2019-09-13 15:15:00,113.34,113.34,113.17,113.18,33688.0,102.1059,102.1059,101.9527,101.9617,33688.0
2019-09-13 15:20:00,113.18,113.34,113.15,113.33,30241.0,101.9617,102.1059,101.9347,102.0969,30241.0
2019-09-13 15:25:00,113.33,113.38,113.26,113.27,30126.0,102.0969,102.1419,102.0338,102.0428,30126.0
2019-09-13 15:30:00,113.27,113.46,113.23,113.45,37556.0,102.0428,102.214,102.0068,102.205,37556.0
2019-09-13 15:35:00,113.44,113.51,113.37,113.39,48969.0,102.1959,102.259,102.1329,102.1509,48969.0
2019-09-13 15:40:00,113.4,113.46,113.36,113.42,56246.0,102.1599,102.214,102.1239,102.1779,56246.0
2019-09-13 15:45:00,113.42,113.5,113.4,113.45,55423.0,102.1779,102.25,102.1599,102.205,55423.0
2019-09-13 15:50:00,113.45,113.54,113.43,113.45,85864.0,102.205,102.286,102.1869,102.205,85864.0
2019-09-13 15:55:00,113.46,113.52,113.29,113.35,182857.0,102.214,102.268,102.0608,102.1149,182857.0
2019-09-16 09:30:00,112.65,113.76,112.58,113.28,134563.0,101.4843,102.4842,101.4212,102.0518,134563.0
2019-09-16 09:35:00,113.47,113.75,113.02,113.23,24701.0,102.223,102.4752,101.8176,102.0068,24701.0
2019-09-16 09:40:00,113.25,113.45,113.1,113.22,27844.0,102.0248,102.205,101.8896,101.9978,27844.0
2019-09-16 09:45:00,113.22,113.38,113.0,113.12,16912.0,101.9978,102.1419,101.7996,101.9077,16912.0
2019-09-16 09:50:00,113.17,113.64,113.14,113.58,19840.0,101.9527,102.3761,101.9257,102.3221,19840.0
2019-09-16 09:55:00,113.5,113.89,113.49,113.72,36607.0,102.25,102.6013,102.241,102.4482,36607.0
2019-09-16 10:00:00,113.69,113.82,113.62,113.78,23555.0,102.4212,102.5383,102.3581,102.5022,23555.0
2019-09-16 10:05:00,113.78,113.78,113.43,113.5,16166.0,102.5022,102.5022,102.1869,102.25,16166.0
2019-09-16 10:10:00,113.53,113.62,113.37,113.49,15850.0,102.277,102.3581,102.1329,102.241,15850.0
2019-09-16 10:15:00,113.5,113.52,113.18,113.18,17241.0,102.25,102.268,101.9617,101.9617,17241.0
2019-09-16 10:20:00,113.17,113.39,113.14,113.35,19032.0,101.9527,102.1509,101.9257,102.1149,19032.0
2019-09-16 10:25:00,113.41,113.41,113.16,113.22,21892.0,102.1689,102.1689,101.9437,101.9978,21892.0
2019-09-16 10:30:00,113.23,113.28,113.18,113.26,16123.0,102.0068,102.0518,101.9617,102.0338,16123.0
2019-09-16 10:35:00,113.26,113.3,113.13,113.19,13385.0,102.0338,102.0698,101.9167,101.9707,13385.0
2019-09-16 10:40:00,113.18,113.35,113.12,113.31,17723.0,101.9617,102.1149,101.9077,102.0788,17723.0
2019-09-16 10:45:00,113.33,113.39,113.24,113.24,12451.0,102.0969,102.1509,102.0158,102.0158,12451.0
2019-09-16 10:50:00,113.24,113.34,113.05,113.05,9617.0,102.0158,102.1059,101.8446,101.8446,9617.0
2019-09-16 10:55:00,113.04,113.12,112.99,113.02,21533.0,101.8356,101.9077,101.7906,101.8176,21533.0
2019-09-16 11:00:00,113.02,113.19,113.02,113.17,15838.0,101.8176,101.9707,101.8176,101.9527,15838.0
2019-09-16 11:05:00,113.19,113.21,113.12,113.19,14133.0,101.9707,101.9887,101.9077,101.9707,14133.0
2019-09-16 11:10:00,113.21,113.28,113.15,113.16,18211.0,101.9887,102.0518,101.9347,101.9437,18211.0
2019-09-16 11:15:00,113.19,113.23,113.16,113.18,13828.0,101.9707,102.0068,101.9437,101.9617,13828.0
2019-09-16 11:20:00,113.2,113.22,113.15,113.18,14075.0,101.9797,101.9978,101.9347,101.9617,14075.0
2019-09-16 11:25:00,113.2,113.35,113.17,113.22,18753.0,101.9797,102.1149,101.9527,101.9978,18753.0
2019-09-16 11:30:00,113.19,113.2,113.05,113.08,13488.0,101.9707,101.9797,101.8446,101.8716,13488.0
2019-09-16 11:35:00,113.09,113.1,112.87,112.88,13636.0,101.8806,101.8896,101.6824,101.6915,13636.0
2019-09-16 11:40:00,112.9,112.98,112.9,112.94,8318.0,101.7095,101.7815,101.7095,101.7455,8318.0
2019-09-16 11:45:00,112.94,112.95,112.77,112.77,17263.0,101.7455,101.7545,101.5924,101.5924,17263.0
2019-09-16 11:50:00,112.78,112.8,112.67,112.7,11896.0,101.6014,101.6194,101.5023,101.5293,11896.0
2019-09-16 11:55:00,112.74,112.75,112.57,112.59,11218.0,101.5653,101.5743,101.4122,101.4302,11218.0
2019-09-16 12:00:00,112.58,112.67,112.52,112.54,22825.0,101.4212,101.5023,101.3671,101.3852,22825.0
2019-09-16 12:05:00,112.53,112.57,112.51,112.53,12049.0,101.3761,101.4122,101.3581,101.3761,12049.0
2019-09-16 12:10:00,112.53,112.56,112.46,112.48,23985.0,101.3761,101.4032,101.3131,101.3311,23985.0
2019-09-16 12:15:00,112.47,112.52,112.42,112.45,21529.0,101.3221,101.3671,101.277,101.3041,21529.0
2019-09-16 12:20:00,112.44,112.61,112.39,112.58,19011.0,101.2951,101.4482,101.25,101.4212,19011.0
2019-09-16 12:25:00,112.57,112.72,112.55,112.7,13663.0,101.4122,101.5473,101.3942,101.5293,13663.0
2019-09-16 12:30:00,112.7,112.74,112.63,112.64,13825.0,101.5293,101.5653,101.4662,101.4752,13825.0
2019-09-16 12:35:00,112.62,112.7,112.57,112.68,11975.0,101.4572,101.5293,101.4122,101.5113,11975.0
2019-09-16 12:40:00,112.69,112.73,112.41,112.46,17568.0,101.5203,101.5563,101.268,101.3131,17568.0
2019-09-16 12:45:00,112.47,112.56,112.42,112.51,22195.0,101.3221,101.4032,101.277,101.3581,22195.0
2019-09-16 12:50:00,112.51,112.58,112.49,112.56,16017.0,101.3581,101.4212,101.3401,101.4032,16017.0
2019-09-16 12:55:00,112.54,112.57,112.49,112.54,10229.0,101.3852,101.4122,101.3401,101.3852,10229.0
2019-09-16 13:00:00,112.54,112.65,112.53,112.63,10517.0,101.3852,101.4843,101.3761,101.4662,10517.0
2019-09-16 13:05:00,112.65,112.7,112.6,112.66,8264.0,101.4843,101.5293,101.4392,101.4933,8264.0
2019-09-16 13:10:00,112.69,112.7,112.61,112.65,7039.0,101.5203,101.5293,101.4482,101.4843,7039.0
2019-09-16 13:15:00,112.65,112.66,112.61,112.63,9734.0,101.4843,101.4933,101.4482,101.4662,9734.0
2019-09-16 13:20:00,112.62,112.66,112.61,112.63,11768.0,101.4572,101.4933,101.4482,101.4662,11768.0
2019-09-16 13:25:00,112.63,112.72,112.63,112.68,11300.0,101.4662,101.5473,101.4662,101.5113,11300.0
2019-09-16 13:30:00,112.67,112.72,112.54,112.55,13440.0,101.5023,101.5473,101.3852,101.3942,13440.0
2019-09-16 13:35:00,112.55,112.6,112.44,112.48,39273.0,101.3942,101.4392,101.2951,101.3311,39273.0
2019-09-16 13:40:00,112.45,112.56,112.45,112.54,8649.0,101.3041,101.4032,101.3041,101.3852,8649.0
2019-09-16 13:45:00,112.54,112.56,112.46,112.46,12980.0,101.3852,101.4032,101.3131,101.3131,12980.0
2019-09-16 13:50:00,112.47,112.56,112.45,112.52,22836.0,101.3221,101.4032,101.3041,101.3671,22836.0
2019-09-16 13:55:00,112.52,112.53,112.43,112.44,15771.0,101.3671,101.3761,101.2861,101.2951,15771.0
2019-09-16 14:00:00,112.42,112.52,112.37,112.37,14790.0,101.277,101.3671,101.232,101.232,14790.0
2019-09-16 14:05:00,112.34,112.35,112.25,112.26,21712.0,101.205,101.214,101.1239,101.1329,21712.0
2019-09-16 14:10:00,112.26,112.3,112.21,112.21,20174.0,101.1329,101.1689,101.0879,101.0879,20174.0
2019-09-16 14:15:00,112.21,112.39,112.2,112.34,43187.0,101.0879,101.25,101.0789,101.205,43187.0
2019-09-16 14:20:00,112.36,112.39,112.33,112.39,10277.0,101.223,101.25,101.196,101.25,10277.0
2019-09-16 14:25:00,112.38,112.39,112.3,112.3,15264.0,101.241,101.25,101.1689,101.1689,15264.0
2019-09-16 14:30:00,112.3,112.31,112.23,112.25,19906.0,101.1689,101.178,101.1059,101.1239,19906.0
2019-09-16 14:35:00,112.25,112.35,112.14,112.32,38437.0,101.1239,101.214,101.0248,101.187,38437.0
2019-09-16 14:40:00,112.32,112.38,112.27,112.29,19324.0,101.187,101.241,101.1419,101.1599,19324.0
2019-09-16 14:45:00,112.29,112.39,112.24,112.39,18388.0,101.1599,101.25,101.1149,101.25,18388.0
2019-09-16 14:50:00,112.39,112.45,112.39,112.41,9448.0,101.25,101.3041,101.25,101.268,9448.0
2019-09-16 14:55:00,112.43,112.5,112.41,112.43,13702.0,101.2861,101.3491,101.268,101.2861,13702.0
2019-09-16 15:00:00,112.42,112.51,112.42,112.49,11563.0,101.277,101.3581,101.277,101.3401,11563.0
2019-09-16 15:05:00,112.49,112.52,112.42,112.45,24436.0,101.3401,101.3671,101.277,101.3041,24436.0
2019-09-16 15:10:00,112.45,112.63,112.44,112.61,22525.0,101.3041,101.4662,101.2951,101.4482,22525.0
2019-09-16 15:15:00,112.59,112.64,112.57,112.63,19995.0,101.4302,101.4752,101.4122,101.4662,19995.0
2019-09-16 15:20:00,112.65,112.67,112.57,112.63,16417.0,101.4843,101.5023,101.4122,101.4662,16417.0
2019-09-16 15:25:00,112.63,112.64,112.55,112.59,21782.0,101.4662,101.4752,101.3942,101.4302,21782.0
2019-09-16 15:30:00,112.6,112.69,112.57,112.68,26505.0,101.4392,101.5203,101.4122,101.5113,26505.0
2019-09-16 15:35:00,112.69,112.74,112.63,112.67,25261.0,101.5203,101.5653,101.4662,101.5023,25261.0
2019-09-16 15:40:00,112.67,112.67,112.57,112.59,27740.0,101.5023,101.5023,101.4122,101.4302,27740.0
2019-09-16 15:45:00,112.59,112.64,112.53,112.55,30515.0,101.4302,101.4752,101.3761,101.3942,30515.0
2019-09-16 15:50:00,112.55,112.68,112.55,112.6,55509.0,101.3942,101.5113,101.3942,101.4392,55509.0
2019-09-16 15:55:00,112.61,112.68,112.58,112.6,108139.0,101.4482,101.5113,101.4212,101.4392,108139.0
2019-09-17 09:30:00,111.72,111.72,110.88,111.3,92991.0,100.6464,100.6464,99.8897,100.2681,92991.0
2019-09-17 09:35:00,111.31,111.84,111.21,111.79,31997.0,100.2771,100.7545,100.187,100.7095,31997.0
2019-09-17 09:40:00,111.82,111.98,111.79,111.8,21917.0,100.7365,100.8807,100.7095,100.7185,21917.0
2019-09-17 09:45:00,111.76,112.19,111.66,112.16,46600.0,100.6825,101.0698,100.5924,101.0428,46600.0
2019-09-17 09:50:00,112.18,112.38,111.94,112.02,39895.0,101.0608,101.241,100.8446,100.9167,39895.0
2019-09-17 09:55:00,112.0,112.06,111.91,111.98,24821.0,100.8987,100.9527,100.8176,100.8807,24821.0
2019-09-17 10:00:00,111.98,112.08,111.8,111.86,23131.0,100.8807,100.9707,100.7185,100.7726,23131.0
2019-09-17 10:05:00,111.87,112.04,111.82,112.04,20062.0,100.7816,100.9347,100.7365,100.9347,20062.0
2019-09-17 10:10:00,112.02,112.14,112.0,112.14,26007.0,100.9167,101.0248,100.8987,101.0248,26007.0
2019-09-17 10:15:00,112.17,112.27,112.09,112.19,19527.0,101.0518,101.1419,100.9798,101.0698,19527.0
2019-09-17 10:20:00,112.2,112.37,112.2,112.3,13388.0,101.0789,101.232,101.0789,101.1689,13388.0
2019-09-17 10:25:00,112.34,112.45,112.24,112.39,15022.0,101.205,101.3041,101.1149,101.25,15022.0
2019-09-17 10:30:00,112.39,112.45,112.26,112.26,10331.0,101.25,101.3041,101.1329,101.1329,10331.0
2019-09-17 10:35:00,112.3,112.45,112.26,112.37,12706.0,101.1689,101.3041,101.1329,101.232,12706.0
2019-09-17 10:40:00,112.37,112.51,112.37,112.51,22210.0,101.232,101.3581,101.232,101.3581,22210.0
2019-09-17 10:45:00,112.5,112.53,112.19,112.2,15639.0,101.3491,101.3761,101.0698,101.0789,15639.0
2019-09-17 10:50:00,112.2,112.21,112.09,112.15,11073.0,101.0789,101.0879,100.9798,101.0338,11073.0
2019-09-17 10:55:00,112.16,112.16,111.97,111.97,15811.0,101.0428,101.0428,100.8717,100.8717,15811.0
2019-09-17 11:00:00,111.99,112.21,111.99,112.18,10451.0,100.8897,101.0879,100.8897,101.0608,10451.0
2019-09-17 11:05:00,112.18,112.23,112.14,112.15,20660.0,101.0608,101.1059,101.0248,101.0338,20660.0
2019-09-17 11:10:00,112.14,112.15,112.01,112.02,9175.0,101.0248,101.0338,100.9077,100.9167,9175.0
2019-09-17 11:15:00,111.99,112.17,111.99,112.12,10859.0,100.8897,101.0518,100.8897,101.0068,10859.0
2019-09-17 11:20:00,112.11,112.22,112.08,112.13,15043.0,100.9978,101.0969,100.9707,101.0158,15043.0
2019-09-17 11:25:00,112.11,112.13,112.02,112.08,17595.0,100.9978,101.0158,100.9167,100.9707,17595.0
2019-09-17 11:30:00,112.1,112.21,112.1,112.13,13474.0,100.9888,101.0879,100.9888,101.0158,13474.0
2019-09-17 11:35:00,112.14,112.2,112.13,112.18,9287.0,101.0248,101.0789,101.0158,101.0608,9287.0
2019-09-17 11:40:00,112.19,112.28,112.17,112.28,10303.0,101.0698,101.1509,101.0518,101.1509,10303.0
2019-09-17 11:45:00,112.27,112.38,112.24,112.31,10644.0,101.1419,101.241,101.1149,101.178,10644.0
2019-09-17 11:50:00,112.3,112.41,112.25,112.36,15730.0,101.1689,101.268,101.1239,101.223,15730.0
2019-09-17 11:55:00,112.35,112.35,112.25,112.3,11693.0,101.214,101.214,101.1239,101.1689,11693.0
2019-09-17 12:00:00,112.32,112.33,112.22,112.22,15320.0,101.187,101.196,101.0969,101.0969,15320.0
2019-09-17 12:05:00,112.2,112.27,112.14,112.23,23315.0,101.0789,101.1419,101.0248,101.1059,23315.0
2019-09-17 12:10:00,112.22,112.37,112.22,112.31,14963.0,101.0969,101.232,101.0969,101.178,14963.0
2019-09-17 12:15:00,112.31,112.41,112.31,112.39,18003.0,101.178,101.268,101.178,101.25,18003.0
2019-09-17 12:20:00,112.39,112.4,112.32,112.34,11926.0,101.25,101.259,101.187,101.205,11926.0
2019-09-17 12:25:00,112.35,112.35,112.26,112.27,12270.0,101.214,101.214,101.1329,101.1419,12270.0
2019-09-17 12:30:00,112.27,112.29,112.21,112.23,7101.0,101.1419,101.1599,101.0879,101.1059,7101.0
2019-09-17 12:35:00,112.22,112.24,112.18,112.23,14466.0,101.0969,101.1149,101.0608,101.1059,14466.0
2019-09-17 12:40:00,112.25,112.31,112.25,112.29,8754.0,101.1239,101.178,101.1239,101.1599,8754.0
2019-09-17 12:45:00,112.28,112.29,112.17,112.22,10930.0,101.1509,101.1599,101.0518,101.0969,10930.0
2019-09-17 12:50:00,112.22,112.25,112.19,112.22,8866.0,101.0969,101.1239,101.0698,101.0969,8866.0
2019-09-17 12:55:00,112.21,112.25,112.19,112.23,7444.0,101.0879,101.1239,101.0698,101.1059,7444.0
2019-09-17 13:00:00,112.23,112.25,112.2,112.25,6540.0,101.1059,101.1239,101.0789,101.1239,6540.0
2019-09-17 13:05:00,112.26,112.4,112.26,112.29,43472.0,101.1329,101.259,101.1329,101.1599,43472.0
2019-09-17 13:10:00,112.29,112.31,112.16,112.19,8550.0,101.1599,101.178,101.0428,101.0698,8550.0
2019-09-17 13:15:00,112.19,112.26,112.18,112.26,9452.0,101.0698,101.1329,101.0608,101.1329,9452.0
2019-09-17 13:20:00,112.26,112.31,112.25,112.28,14283.0,101.1329,101.178,101.1239,101.1509,14283.0
2019-09-17 13:25:00,112.29,112.29,112.2,112.23,13799.0,101.1599,101.1599,101.0789,101.1059,13799.0
2019-09-17 13:30:00,112.23,112.25,112.22,112.24,9289.0,101.1059,101.1239,101.0969,101.1149,9289.0
2019-09-17 13:35:00,112.25,112.41,112.24,112.41,19722.0,101.1239,101.268,101.1149,101.268,19722.0
2019-09-17 13:40:00,112.41,112.59,112.39,112.55,23626.0,101.268,101.4302,101.25,101.3942,23626.0
2019-09-17 13:45:00,112.56,112.61,112.54,112.56,19260.0,101.4032,101.4482,101.3852,101.4032,19260.0
2019-09-17 13:50:00,112.57,112.66,112.55,112.65,17360.0,101.4122,101.4933,101.3942,101.4843,17360.0
2019-09-17 13:55:00,112.65,112.88,112.59,112.66,159484.0,101.4843,101.6915,101.4302,101.4933,159484.0
2019-09-17 14:00:00,112.7,112.81,112.7,112.72,20537.0,101.5293,101.6284,101.5293,101.5473,20537.0
2019-09-17 14:05:00,112.74,112.74,112.53,112.53,14862.0,101.5653,101.5653,101.3761,101.3761,14862.0
2019-09-17 14:10:00,112.53,112.57,112.38,112.41,19488.0,101.3761,101.4122,101.241,101.268,19488.0
2019-09-17 14:15:00,112.41,112.44,112.33,112.34,11015.0,101.268,101.2951,101.196,101.205,11015.0
2019-09-17 14:20:00,112.35,112.39,112.34,112.38,8477.0,101.214,101.25,101.205,101.241,8477.0
2019-09-17 14:25:00,112.37,112.43,112.32,112.39,21289.0,101.232,101.2861,101.187,101.25,21289.0
2019-09-17 14:30:00,112.38,112.39,112.29,112.29,13556.0,101.241,101.25,101.1599,101.1599,13556.0
2019-09-17 14:35:00,112.3,112.33,112.11,112.12,20557.0,101.1689,101.196,100.9978,101.0068,20557.0
2019-09-17 14:40:00,112.09,112.21,112.02,112.21,17556.0,100.9798,101.0879,100.9167,101.0879,17556.0
2019-09-17 14:45:00,112.19,112.22,112.16,112.21,10685.0,101.0698,101.0969,101.0428,101.0879,10685.0
2019-09-17 14:50:00,112.23,112.26,112.19,112.25,19971.0,101.1059,101.1329,101.0698,101.1239,19971.0
2019-09-17 14:55:00,112.23,112.26,112.12,112.15,16678.0,101.1059,101.1329,101.0068,101.0338,16678.0
2019-09-17 15:00:00,112.16,112.24,112.15,112.19,24448.0,101.0428,101.1149,101.0338,101.0698,24448.0
2019-09-17 15:05:00,112.2,112.23,112.18,112.23,15224.0,101.0789,101.1059,101.0608,101.1059,15224.0
2019-09-17 15:10:00,112.24,112.29,112.22,112.23,9970.0,101.1149,101.1599,101.0969,101.1059,9970.0
2019-09-17 15:15:00,112.23,112.27,112.21,112.25,12587.0,101.1059,101.1419,101.0879,101.1239,12587.0
2019-09-17 15:20:00,112.25,112.31,112.23,112.3,17597.0,101.1239,101.178,101.1059,101.1689,17597.0
2019-09-17 15:25:00,112.32,112.43,112.27,112.38,41029.0,101.187,101.2861,101.1419,101.241,41029.0
2019-09-17 15:30:00,112.39,112.55,112.38,112.55,19631.0,101.25,101.3942,101.241,101.3942,19631.0
2019-09-17 15:35:00,112.55,112.56,112.5,112.52,26755.0,101.3942,101.4032,101.3491,101.3671,26755.0
2019-09-17 15:40:00,112.52,112.64,112.51,112.64,44678.0,101.3671,101.4752,101.3581,101.4752,44678.0
2019-09-17 15:45:00,112.64,112.74,112.63,112.73,24309.0,101.4752,101.5653,101.4662,101.5563,24309.0
2019-09-17 15:50:00,112.73,112.77,112.65,112.7,48475.0,101.5563,101.5924,101.4843,101.5293,48475.0
2019-09-17 15:55:00,112.69,112.79,112.58,112.75,130340.0,101.5203,101.6104,101.4212,101.5743,130340.0
2019-09-18 09:30:00,112.48,112.48,112.05,112.23,37371.0,101.3311,101.3311,100.9437,101.1059,37371.0
2019-09-18 09:35:00,112.23,112.74,112.17,112.59,15902.0,101.1059,101.5653,101.0518,101.4302,15902.0
2019-09-18 09:40:00,112.63,112.77,112.6,112.67,14222.0,101.4662,101.5924,101.4392,101.5023,14222.0
2019-09-18 09:45:00,112.7,112.9,112.57,112.58,21692.0,101.5293,101.7095,101.4122,101.4212,21692.0
2019-09-18 09:50:00,112.48,112.65,112.42,112.5,18621.0,101.3311,101.4843,101.277,101.3491,18621.0
2019-09-18 09:55:00,112.48,112.77,112.48,112.72,13696.0,101.3311,101.5924,101.3311,101.5473,13696.0
2019-09-18 10:00:00,112.72,112.89,112.72,112.84,22445.0,101.5473,101.7005,101.5473,101.6554,22445.0
2019-09-18 10:05:00,112.87,112.87,112.71,112.72,19565.0,101.6824,101.6824,101.5383,101.5473,19565.0
2019-09-18 10:10:00,112.69,113.08,112.67,113.04,19171.0,101.5203,101.8716,101.5023,101.8356,19171.0
2019-09-18 10:15:00,113.06,113.15,112.85,112.85,22666.0,101.8536,101.9347,101.6644,101.6644,22666.0
2019-09-18 10:20:00,112.82,112.9,112.8,112.83,7039.0,101.6374,101.7095,101.6194,101.6464,7039.0
2019-09-18 10:25:00,112.83,112.96,112.81,112.84,13712.0,101.6464,101.7635,101.6284,101.6554,13712.0
2019-09-18 10:30:00,112.83,112.89,112.74,112.84,10424.0,101.6464,101.7005,101.5653,101.6554,10424.0
2019-09-18 10:35:00,112.86,112.93,112.82,112.85,10409.0,101.6734,101.7365,101.6374,101.6644,10409.0
2019-09-18 10:40:00,112.84,112.88,112.74,112.75,11594.0,101.6554,101.6915,101.5653,101.5743,11594.0
2019-09-18 10:45:00,112.76,112.77,112.6,112.62,8488.0,101.5833,101.5924,101.4392,101.4572,8488.0
2019-09-18 10:50:00,112.59,112.65,112.53,112.53,11590.0,101.4302,101.4843,101.3761,101.3761,11590.0
2019-09-18 10:55:00,112.52,112.58,112.49,112.49,9285.0,101.3671,101.4212,101.3401,101.3401,9285.0
2019-09-18 11:00:00,112.48,112.48,112.19,112.28,13179.0,101.3311,101.3311,101.0698,101.1509,13179.0
2019-09-18 11:05:00,112.28,112.36,112.24,112.33,16245.0,101.1509,101.223,101.1149,101.196,16245.0
2019-09-18 11:10:00,112.33,112.55,112.33,112.55,6673.0,101.196,101.3942,101.196,101.3942,6673.0
2019-09-18 11:15:00,112.55,112.55,112.33,112.4,11987.0,101.3942,101.3942,101.196,101.259,11987.0
2019-09-18 11:20:00,112.4,112.41,112.22,112.28,13070.0,101.259,101.268,101.0969,101.1509,13070.0
2019-09-18 11:25:00,112.28,112.28,112.19,112.23,9119.0,101.1509,101.1509,101.0698,101.1059,9119.0
2019-09-18 11:30:00,112.22,112.28,112.2,112.27,11006.0,101.0969,101.1509,101.0789,101.1419,11006.0
2019-09-18 11:35:00,112.27,112.41,112.26,112.39,12382.0,101.1419,101.268,101.1329,101.25,12382.0
2019-09-18 11:40:00,112.37,112.39,112.31,112.37,8682.0,101.232,101.25,101.178,101.232,8682.0
2019-09-18 11:45:00,112.36,112.4,112.28,112.4,10549.0,101.223,101.259,101.1509,101.259,10549.0
2019-09-18 11:50:00,112.4,112.46,112.37,112.41,30877.0,101.259,101.3131,101.232,101.268,30877.0
2019-09-18 11:55:00,112.42,112.44,112.37,112.43,12775.0,101.277,101.2951,101.232,101.2861,12775.0
2019-09-18 12:00:00,112.44,112.44,112.35,112.35,14053.0,101.2951,101.2951,101.214,101.214,14053.0
2019-09-18 12:05:00,112.34,112.4,112.32,112.36,11894.0,101.205,101.259,101.187,101.223,11894.0
2019-09-18 12:10:00,112.37,112.41,112.28,112.3,9801.0,101.232,101.268,101.1509,101.1689,9801.0
2019-09-18 12:15:00,112.3,112.34,112.25,112.26,8224.0,101.1689,101.205,101.1239,101.1329,8224.0
2019-09-18 12:20:00,112.25,112.33,112.24,112.28,10834.0,101.1239,101.196,101.1149,101.1509,10834.0
2019-09-18 12:25:00,112.28,112.32,112.25,112.29,14773.0,101.1509,101.187,101.1239,101.1599,14773.0
2019-09-18 12:30:00,112.29,112.32,112.23,112.23,11957.0,101.1599,101.187,101.1059,101.1059,11957.0
2019-09-18 12:35:00,112.22,112.3,112.21,112.29,8735.0,101.0969,101.1689,101.0879,101.1599,8735.0
2019-09-18 12:40:00,112.3,112.31,112.25,112.26,6469.0,101.1689,101.178,101.1239,101.1329,6469.0
2019-09-18 12:45:00,112.25,112.27,112.22,112.22,8025.0,101.1239,101.1419,101.0969,101.0969,8025.0
2019-09-18 12:50:00,112.22,112.3,112.21,112.22,8054.0,101.0969,101.1689,101.0879,101.0969,8054.0
2019-09-18 12:55:00,112.22,112.3,112.19,112.28,7972.0,101.0969,101.1689,101.0698,101.1509,7972.0
2019-09-18 13:00:00,112.28,112.37,112.26,112.37,9514.0,101.1509,101.232,101.1329,101.232,9514.0
2019-09-18 13:05:00,112.37,112.39,112.33,112.37,8730.0,101.232,101.25,101.196,101.232,8730.0
2019-09-18 13:10:00,112.38,112.47,112.36,112.44,10993.0,101.241,101.3221,101.223,101.2951,10993.0
2019-09-18 13:15:00,112.46,112.5,112.4,112.4,10483.0,101.3131,101.3491,101.259,101.259,10483.0
2019-09-18 13:20:00,112.4,112.42,112.36,112.36,6662.0,101.259,101.277,101.223,101.223,6662.0
2019-09-18 13:25:00,112.35,112.35,112.19,112.19,7609.0,101.214,101.214,101.0698,101.0698,7609.0
2019-09-18 13:30:00,112.2,112.26,112.2,112.25,11325.0,101.0789,101.1329,101.0789,101.1239,11325.0
2019-09-18 13:35:00,112.22,112.26,112.15,112.22,13914.0,101.0969,101.1329,101.0338,101.0969,13914.0
2019-09-18 13:40:00,112.23,112.27,112.21,112.25,12058.0,101.1059,101.1419,101.0879,101.1239,12058.0
2019-09-18 13:45:00,112.27,112.31,112.22,112.31,11623.0,101.1419,101.178,101.0969,101.178,11623.0
2019-09-18 13:50:00,112.3,112.41,112.29,112.39,11503.0,101.1689,101.268,101.1599,101.25,11503.0
2019-09-18 13:55:00,112.42,112.43,112.29,112.34,9619.0,101.277,101.2861,101.1599,101.205,9619.0
2019-09-18 14:00:00,112.37,112.47,111.96,112.26,22800.0,101.232,101.3221,100.8626,101.1329,22800.0
2019-09-18 14:05:00,112.3,112.47,112.13,112.13,16237.0,101.1689,101.3221,101.0158,101.0158,16237.0
2019-09-18 14:10:00,112.07,112.1,111.62,111.66,16234.0,100.9617,100.9888,100.5563,100.5924,16234.0
2019-09-18 14:15:00,111.68,111.87,111.6,111.75,14452.0,100.6104,100.7816,100.5383,100.6735,14452.0
2019-09-18 14:20:00,111.74,111.82,111.56,111.8,17148.0,100.6645,100.7365,100.5023,100.7185,17148.0
2019-09-18 14:25:00,111.8,111.93,111.75,111.91,28827.0,100.7185,100.8356,100.6735,100.8176,28827.0
2019-09-18 14:30:00,111.92,111.98,111.81,111.98,21606.0,100.8266,100.8807,100.7275,100.8807,21606.0
2019-09-18 14:35:00,111.99,112.02,111.83,111.93,20222.0,100.8897,100.9167,100.7455,100.8356,20222.0
2019-09-18 14:40:00,111.92,112.03,111.89,111.93,19678.0,100.8266,100.9257,100.7996,100.8356,19678.0
2019-09-18 14:45:00,111.93,111.95,111.77,111.87,21249.0,100.8356,100.8536,100.6915,100.7816,21249.0
2019-09-18 14:50:00,111.87,112.09,111.81,112.01,22637.0,100.7816,100.9798,100.7275,100.9077,22637.0
2019-09-18 14:55:00,112.02,112.04,111.84,111.89,16674.0,100.9167,100.9347,100.7545,100.7996,16674.0
2019-09-18 15:00:00,111.89,111.95,111.78,111.88,18210.0,100.7996,100.8536,100.7005,100.7906,18210.0
2019-09-18 15:05:00,111.86,112.03,111.78,111.98,25949.0,100.7726,100.9257,100.7005,100.8807,25949.0
2019-09-18 15:10:00,112.0,112.11,112.0,112.08,17827.0,100.8987,100.9978,100.8987,100.9707,17827.0
2019-09-18 15:15:00,112.09,112.15,112.05,112.13,13703.0,100.9798,101.0338,100.9437,101.0158,13703.0
2019-09-18 15:20:00,112.14,112.25,112.12,112.22,18974.0,101.0248,101.1239,101.0068,101.0969,18974.0
2019-09-18 15:25:00,112.23,112.32,112.21,112.28,28421.0,101.1059,101.187,101.0879,101.1509,28421.0
2019-09-18 15:30:00,112.27,112.52,112.26,112.5,29767.0,101.1419,101.3671,101.1329,101.3491,29767.0
2019-09-18 15:35:00,112.5,112.58,112.43,112.53,28049.0,101.3491,101.4212,101.2861,101.3761,28049.0
2019-09-18 15:40:00,112.53,112.8,112.53,112.78,50063.0,101.3761,101.6194,101.3761,101.6014,50063.0
2019-09-18 15:45:00,112.78,112.81,112.55,112.64,42522.0,101.6014,101.6284,101.3942,101.4752,42522.0
2019-09-18 15:50:00,112.64,112.65,112.54,112.62,46504.0,101.4752,101.4843,101.3852,101.4572,46504.0
2019-09-18 15:55:00,112.63,112.68,112.49,112.6,130014.0,101.4662,101.5113,101.3401,101.4392,130014.0
2019-09-19 09:30:00,112.64,112.88,112.48,112.8,44081.0,101.4752,101.6915,101.3311,101.6194,44081.0
2019-09-19 09:35:00,112.73,112.74,112.49,112.57,8626.0,101.5563,101.5653,101.3401,101.4122,8626.0
2019-09-19 09:40:00,112.51,112.63,112.43,112.51,12618.0,101.3581,101.4662,101.2861,101.3581,12618.0
2019-09-19 09:45:00,112.53,112.56,112.39,112.4,15289.0,101.3761,101.4032,101.25,101.259,15289.0
2019-09-19 09:50:00,112.44,112.53,112.4,112.44,17145.0,101.2951,101.3761,101.259,101.2951,17145.0
2019-09-19 09:55:00,112.43,112.55,112.41,112.46,15695.0,101.2861,101.3942,101.268,101.3131,15695.0
2019-09-19 10:00:00,112.45,112.59,112.45,112.52,20156.0,101.3041,101.4302,101.3041,101.3671,20156.0
2019-09-19 10:05:00,112.55,112.65,112.39,112.4,19527.0,101.3942,101.4843,101.25,101.259,19527.0
2019-09-19 10:10:00,112.41,112.44,112.28,112.44,21881.0,101.268,101.2951,101.1509,101.2951,21881.0
2019-09-19 10:15:00,112.44,112.44,112.33,112.36,15119.0,101.2951,101.2951,101.196,101.223,15119.0
2019-09-19 10:20:00,112.38,112.41,112.31,112.35,12432.0,101.241,101.268,101.178,101.214,12432.0
2019-09-19 10:25:00,112.35,112.37,112.27,112.34,9690.0,101.214,101.232,101.1419,101.205,9690.0
2019-09-19 10:30:00,112.34,112.57,112.34,112.56,11140.0,101.205,101.4122,101.205,101.4032,11140.0
2019-09-19 10:35:00,112.57,112.59,112.51,112.54,17047.0,101.4122,101.4302,101.3581,101.3852,17047.0
2019-09-19 10:40:00,112.53,112.53,112.39,112.4,10468.0,101.3761,101.3761,101.25,101.259,10468.0
2019-09-19 10:45:00,112.38,112.45,112.36,112.4,11027.0,101.241,101.3041,101.223,101.259,11027.0
2019-09-19 10:50:00,112.42,112.42,112.26,112.27,11003.0,101.277,101.277,101.1329,101.1419,11003.0
2019-09-19 10:55:00,112.29,112.29,112.17,112.21,8332.0,101.1599,101.1599,101.0518,101.0879,8332.0
2019-09-19 11:00:00,112.23,112.24,112.13,112.14,8794.0,101.1059,101.1149,101.0158,101.0248,8794.0
2019-09-19 11:05:00,112.13,112.2,112.09,112.12,13392.0,101.0158,101.0789,100.9798,101.0068,13392.0
2019-09-19 11:10:00,112.1,112.18,112.01,112.08,17138.0,100.9888,101.0608,100.9077,100.9707,17138.0
2019-09-19 11:15:00,112.08,112.25,112.06,112.24,12228.0,100.9707,101.1239,100.9527,101.1149,12228.0
2019-09-19 11:20:00,112.23,112.38,112.21,112.33,7781.0,101.1059,101.241,101.0879,101.196,7781.0
2019-09-19 11:25:00,112.35,112.36,112.29,112.3,9366.0,101.214,101.223,101.1599,101.1689,9366.0
2019-09-19 11:30:00,112.3,112.34,112.29,112.33,8891.0,101.1689,101.205,101.1599,101.196,8891.0
2019-09-19 11:35:00,112.33,112.36,112.28,112.35,10798.0,101.196,101.223,101.1509,101.214,10798.0
2019-09-19 11:40:00,112.35,112.4,112.19,112.19,16213.0,101.214,101.259,101.0698,101.0698,16213.0
2019-09-19 11:45:00,112.16,112.2,112.12,112.18,6617.0,101.0428,101.0789,101.0068,101.0608,6617.0
2019-09-19 11:50:00,112.18,112.18,112.11,112.15,10359.0,101.0608,101.0608,100.9978,101.0338,10359.0
2019-09-19 11:55:00,112.15,112.22,112.14,112.21,14737.0,101.0338,101.0969,101.0248,101.0879,14737.0
2019-09-19 12:00:00,112.21,112.33,112.19,112.28,8371.0,101.0879,101.196,101.0698,101.1509,8371.0
2019-09-19 12:05:00,112.3,112.41,112.27,112.4,9501.0,101.1689,101.268,101.1419,101.259,9501.0
2019-09-19 12:10:00,112.39,112.44,112.38,112.41,7626.0,101.25,101.2951,101.241,101.268,7626.0
2019-09-19 12:15:00,112.42,112.42,112.33,112.36,6384.0,101.277,101.277,101.196,101.223,6384.0
2019-09-19 12:20:00,112.37,112.38,112.3,112.3,4980.0,101.232,101.241,101.1689,101.1689,4980.0
2019-09-19 12:25:00,112.31,112.37,112.17,112.18,12658.0,101.178,101.232,101.0518,101.0608,12658.0
2019-09-19 12:30:00,112.17,112.27,112.15,112.26,5453.0,101.0518,101.1419,101.0338,101.1329,5453.0
2019-09-19 12:35:00,112.28,112.37,112.24,112.37,7888.0,101.1509,101.232,101.1149,101.232,7888.0
2019-09-19 12:40:00,112.37,112.38,112.33,112.34,7294.0,101.232,101.241,101.196,101.205,7294.0
2019-09-19 12:45:00,112.34,112.42,112.32,112.42,8222.0,101.205,101.277,101.187,101.277,8222.0
2019-09-19 12:50:00,112.43,112.44,112.31,112.31,10657.0,101.2861,101.2951,101.178,101.178,10657.0
2019-09-19 12:55:00,112.3,112.42,112.3,112.4,6843.0,101.1689,101.277,101.1689,101.259,6843.0
2019-09-19 13:00:00,112.42,112.49,112.4,112.48,10366.0,101.277,101.3401,101.259,101.3311,10366.0
2019-09-19 13:05:00,112.48,112.5,112.34,112.35,6793.0,101.3311,101.3491,101.205,101.214,6793.0
2019-09-19 13:10:00,112.34,112.34,112.23,112.25,9819.0,101.205,101.205,101.1059,101.1239,9819.0
2019-09-19 13:15:00,112.27,112.36,112.27,112.33,8380.0,101.1419,101.223,101.1419,101.196,8380.0
2019-09-19 13:20:00,112.32,112.32,112.27,112.29,7328.0,101.187,101.187,101.1419,101.1599,7328.0
2019-09-19 13:25:00,112.29,112.31,112.27,112.29,8668.0,101.1599,101.178,101.1419,101.1599,8668.0
2019-09-19 13:30:00,112.28,112.29,112.07,112.11,17032.0,101.1509,101.1599,100.9617,100.9978,17032.0
2019-09-19 13:35:00,112.1,112.13,111.99,112.04,9332.0,100.9888,101.0158,100.8897,100.9347,9332.0
2019-09-19 13:40:00,112.04,112.04,111.88,111.97,11348.0,100.9347,100.9347,100.7906,100.8717,11348.0
2019-09-19 13:45:00,111.97,112.1,111.93,112.09,17450.0,100.8717,100.9888,100.8356,100.9798,17450.0
2019-09-19 13:50:00,112.07,112.17,112.04,112.15,14010.0,100.9617,101.0518,100.9347,101.0338,14010.0
2019-09-19 13:55:00,112.13,112.2,112.11,112.15,17106.0,101.0158,101.0789,100.9978,101.0338,17106.0
2019-09-19 14:00:00,112.15,112.16,112.07,112.08,13425.0,101.0338,101.0428,100.9617,100.9707,13425.0
2019-09-19 14:05:00,112.08,112.08,111.96,111.96,8936.0,100.9707,100.9707,100.8626,100.8626,8936.0
2019-09-19 14:10:00,111.95,111.97,111.9,111.95,8131.0,100.8536,100.8717,100.8086,100.8536,8131.0
2019-09-19 14:15:00,111.95,112.03,111.94,111.99,10038.0,100.8536,100.9257,100.8446,100.8897,10038.0
2019-09-19 14:20:00,111.99,112.04,111.95,111.98,13300.0,100.8897,100.9347,100.8536,100.8807,13300.0
2019-09-19 14:25:00,111.96,112.0,111.96,112.0,12422.0,100.8626,100.8987,100.8626,100.8987,12422.0
2019-09-19 14:30:00,112.0,112.07,111.99,112.01,13416.0,100.8987,100.9617,100.8897,100.9077,13416.0
2019-09-19 14:35:00,112.02,112.02,111.99,112.01,8988.0,100.9167,100.9167,100.8897,100.9077,8988.0
2019-09-19 14:40:00,112.01,112.02,111.85,111.87,18829.0,100.9077,100.9167,100.7635,100.7816,18829.0
2019-09-19 14:45:00,111.87,111.92,111.81,111.92,13447.0,100.7816,100.8266,100.7275,100.8266,13447.0
2019-09-19 14:50:00,111.91,111.93,111.84,111.89,20193.0,100.8176,100.8356,100.7545,100.7996,20193.0
2019-09-19 14:55:00,111.88,111.92,111.84,111.84,19806.0,100.7906,100.8266,100.7545,100.7545,19806.0
2019-09-19 15:00:00,111.83,111.85,111.77,111.81,26699.0,100.7455,100.7635,100.6915,100.7275,26699.0
2019-09-19 15:05:00,111.79,111.81,111.73,111.8,29119.0,100.7095,100.7275,100.6554,100.7185,29119.0
2019-09-19 15:10:00,111.8,111.81,111.72,111.81,18563.0,100.7185,100.7275,100.6464,100.7275,18563.0
2019-09-19 15:15:00,111.82,111.86,111.77,111.85,16245.0,100.7365,100.7726,100.6915,100.7635,16245.0
2019-09-19 15:20:00,111.86,111.88,111.81,111.86,13641.0,100.7726,100.7906,100.7275,100.7726,13641.0
2019-09-19 15:25:00,111.87,111.92,111.85,111.9,17016.0,100.7816,100.8266,100.7635,100.8086,17016.0
2019-09-19 15:30:00,111.89,111.89,111.74,111.77,24319.0,100.7996,100.7996,100.6645,100.6915,24319.0
2019-09-19 15:35:00,111.76,111.9,111.73,111.88,22165.0,100.6825,100.8086,100.6554,100.7906,22165.0
2019-09-19 15:40:00,111.89,111.94,111.82,111.85,30713.0,100.7996,100.8446,100.7365,100.7635,30713.0
2019-09-19 15:45:00,111.85,111.88,111.75,111.77,36362.0,100.7635,100.7906,100.6735,100.6915,36362.0
2019-09-19 15:50:00,111.76,111.8,111.68,111.77,50765.0,100.6825,100.7185,100.6104,100.6915,50765.0
2019-09-19 15:55:00,111.79,112.03,111.77,111.82,145324.0,100.7095,100.9257,100.6915,100.7365,145324.0
2019-09-20 09:30:00,112.93,113.11,112.5,112.77,789454.0,101.7365,101.8987,101.3491,101.5924,789454.0
2019-09-20 09:35:00,112.75,113.0,112.59,113.0,22777.0,101.5743,101.7996,101.4302,101.7996,22777.0
2019-09-20 09:40:00,113.1,113.19,112.8,112.8,11555.0,101.8896,101.9707,101.6194,101.6194,11555.0
2019-09-20 09:45:00,112.86,112.92,112.68,112.76,16739.0,101.6734,101.7275,101.5113,101.5833,16739.0
2019-09-20 09:50:00,112.76,112.8,112.58,112.58,13931.0,101.5833,101.6194,101.4212,101.4212,13931.0
2019-09-20 09:55:00,112.59,112.65,112.56,112.6,17777.0,101.4302,101.4843,101.4032,101.4392,17777.0
2019-09-20 10:00:00,112.6,112.86,112.6,112.81,49969.0,101.4392,101.6734,101.4392,101.6284,49969.0
2019-09-20 10:05:00,112.8,112.8,112.65,112.79,12618.0,101.6194,101.6194,101.4843,101.6104,12618.0
2019-09-20 10:10:00,112.79,113.03,112.76,112.94,31702.0,101.6104,101.8266,101.5833,101.7455,31702.0
2019-09-20 10:15:00,112.96,113.16,112.88,113.13,57150.0,101.7635,101.9437,101.6915,101.9167,57150.0
2019-09-20 10:20:00,113.15,113.15,113.07,113.1,23571.0,101.9347,101.9347,101.8626,101.8896,23571.0
2019-09-20 10:25:00,113.11,113.19,113.07,113.14,30649.0,101.8987,101.9707,101.8626,101.9257,30649.0
2019-09-20 10:30:00,113.15,113.18,112.84,112.9,21905.0,101.9347,101.9617,101.6554,101.7095,21905.0
2019-09-20 10:35:00,112.9,113.0,112.87,112.93,12603.0,101.7095,101.7996,101.6824,101.7365,12603.0
2019-09-20 10:40:00,112.98,113.06,112.66,112.71,20634.0,101.7815,101.8536,101.4933,101.5383,20634.0
2019-09-20 10:45:00,112.73,112.73,112.59,112.72,12600.0,101.5563,101.5563,101.4302,101.5473,12600.0
2019-09-20 10:50:00,112.7,112.77,112.65,112.7,12130.0,101.5293,101.5924,101.4843,101.5293,12130.0
2019-09-20 10:55:00,112.69,112.77,112.66,112.7,17056.0,101.5203,101.5924,101.4933,101.5293,17056.0
2019-09-20 11:00:00,112.72,112.78,112.65,112.72,12098.0,101.5473,101.6014,101.4843,101.5473,12098.0
2019-09-20 11:05:00,112.7,112.93,112.66,112.93,30696.0,101.5293,101.7365,101.4933,101.7365,30696.0
2019-09-20 11:10:00,112.94,113.03,112.81,112.88,51463.0,101.7455,101.8266,101.6284,101.6915,51463.0
2019-09-20 11:15:00,112.85,112.91,112.72,112.79,29871.0,101.6644,101.7185,101.5473,101.6104,29871.0
2019-09-20 11:20:00,112.81,112.86,112.67,112.68,23915.0,101.6284,101.6734,101.5023,101.5113,23915.0
2019-09-20 11:25:00,112.66,112.72,112.56,112.58,29335.0,101.4933,101.5473,101.4032,101.4212,29335.0
2019-09-20 11:30:00,112.59,112.66,112.59,112.65,5575.0,101.4302,101.4933,101.4302,101.4843,5575.0
2019-09-20 11:35:00,112.65,112.65,112.47,112.49,9058.0,101.4843,101.4843,101.3221,101.3401,9058.0
2019-09-20 11:40:00,112.5,112.53,112.34,112.43,14723.0,101.3491,101.3761,101.205,101.2861,14723.0
2019-09-20 11:45:00,112.43,112.55,112.36,112.55,15073.0,101.2861,101.3942,101.223,101.3942,15073.0
2019-09-20 11:50:00,112.51,112.65,112.5,112.65,10085.0,101.3581,101.4843,101.3491,101.4843,10085.0
2019-09-20 11:55:00,112.66,112.95,112.66,112.94,23126.0,101.4933,101.7545,101.4933,101.7455,23126.0
2019-09-20 12:00:00,112.95,113.08,112.92,113.05,28782.0,101.7545,101.8716,101.7275,101.8446,28782.0
2019-09-20 12:05:00,113.07,113.19,113.03,113.12,16798.0,101.8626,101.9707,101.8266,101.9077,16798.0
2019-09-20 12:10:00,113.12,113.15,113.04,113.05,8803.0,101.9077,101.9347,101.8356,101.8446,8803.0
2019-09-20 12:15:00,113.06,113.09,113.05,113.07,8108.0,101.8536,101.8806,101.8446,101.8626,8108.0
2019-09-20 12:20:00,113.06,113.14,113.06,113.12,14544.0,101.8536,101.9257,101.8536,101.9077,14544.0
2019-09-20 12:25:00,113.09,113.09,112.99,113.01,12398.0,101.8806,101.8806,101.7906,101.8086,12398.0
2019-09-20 12:30:00,113.0,113.07,112.98,113.0,9051.0,101.7996,101.8626,101.7815,101.7996,9051.0
2019-09-20 12:35:00,112.99,113.01,112.79,112.83,18305.0,101.7906,101.8086,101.6104,101.6464,18305.0
2019-09-20 12:40:00,112.8,112.92,112.79,112.89,10580.0,101.6194,101.7275,101.6104,101.7005,10580.0
2019-09-20 12:45:00,112.89,112.93,112.87,112.93,6879.0,101.7005,101.7365,101.6824,101.7365,6879.0
2019-09-20 12:50:00,112.92,112.94,112.85,112.9,9735.0,101.7275,101.7455,101.6644,101.7095,9735.0
2019-09-20 12:55:00,112.88,112.97,112.87,112.93,8210.0,101.6915,101.7725,101.6824,101.7365,8210.0
2019-09-20 13:00:00,112.93,112.96,112.92,112.94,7353.0,101.7365,101.7635,101.7275,101.7455,7353.0
2019-09-20 13:05:00,112.96,113.06,112.93,113.04,23010.0,101.7635,101.8536,101.7365,101.8356,23010.0
2019-09-20 13:10:00,113.05,113.07,112.38,112.41,46639.0,101.8446,101.8626,101.241,101.268,46639.0
2019-09-20 13:15:00,112.37,112.57,112.05,112.47,21991.0,101.232,101.4122,100.9437,101.3221,21991.0
2019-09-20 13:20:00,112.44,112.44,112.18,112.34,20832.0,101.2951,101.2951,101.0608,101.205,20832.0
2019-09-20 13:25:00,112.34,112.34,112.2,112.21,16152.0,101.205,101.205,101.0789,101.0879,16152.0
2019-09-20 13:30:00,112.2,112.23,112.14,112.21,17300.0,101.0789,101.1059,101.0248,101.0879,17300.0
2019-09-20 13:35:00,112.2,112.28,112.11,112.19,13217.0,101.0789,101.1509,100.9978,101.0698,13217.0
2019-09-20 13:40:00,112.19,112.28,112.06,112.19,24264.0,101.0698,101.1509,100.9527,101.0698,24264.0
2019-09-20 13:45:00,112.19,112.22,111.84,111.84,20646.0,101.0698,101.0969,100.7545,100.7545,20646.0
2019-09-20 13:50:00,111.84,111.95,111.83,111.86,11956.0,100.7545,100.8536,100.7455,100.7726,11956.0
2019-09-20 13:55:00,111.89,112.17,111.86,112.17,14157.0,100.7996,101.0518,100.7726,101.0518,14157.0
2019-09-20 14:00:00,112.2,112.32,112.09,112.09,17164.0,101.0789,101.187,100.9798,100.9798,17164.0
2019-09-20 14:05:00,112.08,112.14,111.98,112.04,9584.0,100.9707,101.0248,100.8807,100.9347,9584.0
2019-09-20 14:10:00,112.04,112.06,111.82,111.82,11576.0,100.9347,100.9527,100.7365,100.7365,11576.0
2019-09-20 14:15:00,111.84,111.96,111.76,111.9,16334.0,100.7545,100.8626,100.6825,100.8086,16334.0
2019-09-20 14:20:00,111.89,112.04,111.87,112.03,11061.0,100.7996,100.9347,100.7816,100.9257,11061.0
2019-09-20 14:25:00,112.03,112.06,111.96,112.06,11126.0,100.9257,100.9527,100.8626,100.9527,11126.0
2019-09-20 14:30:00,112.07,112.08,112.0,112.0,9951.0,100.9617,100.9707,100.8987,100.8987,9951.0
2019-09-20 14:35:00,111.98,112.08,111.98,112.0,10491.0,100.8807,100.9707,100.8807,100.8987,10491.0
2019-09-20 14:40:00,111.99,112.03,111.9,111.91,12461.0,100.8897,100.9257,100.8086,100.8176,12461.0
2019-09-20 14:45:00,111.88,111.9,111.61,111.71,109514.0,100.7906,100.8086,100.5473,100.6374,109514.0
2019-09-20 14:50:00,111.71,111.78,111.69,111.78,20783.0,100.6374,100.7005,100.6194,100.7005,20783.0
2019-09-20 14:55:00,111.78,111.87,111.73,111.87,19419.0,100.7005,100.7816,100.6554,100.7816,19419.0
2019-09-20 15:00:00,111.86,111.92,111.83,111.92,16314.0,100.7726,100.8266,100.7455,100.8266,16314.0
2019-09-20 15:05:00,111.92,111.96,111.87,111.87,14625.0,100.8266,100.8626,100.7816,100.7816,14625.0
2019-09-20 15:10:00,111.86,111.87,111.76,111.79,19803.0,100.7726,100.7816,100.6825,100.7095,19803.0
2019-09-20 15:15:00,111.8,111.86,111.73,111.75,17983.0,100.7185,100.7726,100.6554,100.6735,17983.0
2019-09-20 15:20:00,111.75,111.75,111.63,111.69,22880.0,100.6735,100.6735,100.5654,100.6194,22880.0
2019-09-20 15:25:00,111.69,111.75,111.6,111.63,23423.0,100.6194,100.6735,100.5383,100.5654,23423.0
2019-09-20 15:30:00,111.64,111.66,111.55,111.6,30262.0,100.5744,100.5924,100.4933,100.5383,30262.0
2019-09-20 15:35:00,111.6,111.64,111.57,111.63,33498.0,100.5383,100.5744,100.5113,100.5654,33498.0
2019-09-20 15:40:00,111.63,111.63,111.52,111.57,44931.0,100.5654,100.5654,100.4663,100.5113,44931.0
2019-09-20 15:45:00,111.57,111.58,111.45,111.47,82775.0,100.5113,100.5203,100.4032,100.4212,82775.0
2019-09-20 15:50:00,111.46,111.54,111.39,111.41,106619.0,100.4122,100.4843,100.3491,100.3672,106619.0
2019-09-20 15:55:00,111.4,111.4,110.95,110.96,229754.0,100.3582,100.3582,99.9528,99.9618,229754.0
2019-09-23 09:30:00,110.19,110.9,109.59,110.73,116571.0,99.2681,99.9077,98.7276,99.7546,116571.0
2019-09-23 09:35:00,110.77,111.09,110.65,110.88,95147.0,99.7906,100.0789,99.6825,99.8897,95147.0
2019-09-23 09:40:00,110.93,111.2,110.8,111.1,21772.0,99.9347,100.178,99.8176,100.0879,21772.0
2019-09-23 09:45:00,111.08,111.17,110.92,111.0,38573.0,100.0699,100.1509,99.9257,99.9978,38573.0
2019-09-23 09:50:00,111.0,111.27,110.96,111.23,38731.0,99.9978,100.241,99.9618,100.205,38731.0
2019-09-23 09:55:00,111.26,111.56,111.23,111.5,39613.0,100.232,100.5023,100.205,100.4482,39613.0
2019-09-23 10:00:00,111.5,111.5,111.17,111.39,33104.0,100.4482,100.4482,100.1509,100.3491,33104.0
2019-09-23 10:05:00,111.38,111.44,111.22,111.25,20076.0,100.3401,100.3942,100.196,100.223,20076.0
2019-09-23 10:10:00,111.24,111.24,111.03,111.18,23575.0,100.214,100.214,100.0248,100.16,23575.0
2019-09-23 10:15:00,111.2,111.4,111.2,111.32,24472.0,100.178,100.3582,100.178,100.2861,24472.0
2019-09-23 10:20:00,111.34,111.43,111.26,111.43,22957.0,100.3041,100.3852,100.232,100.3852,22957.0
2019-09-23 10:25:00,111.43,111.43,111.3,111.38,15891.0,100.3852,100.3852,100.2681,100.3401,15891.0
2019-09-23 10:30:00,111.38,111.57,111.38,111.57,24418.0,100.3401,100.5113,100.3401,100.5113,24418.0
2019-09-23 10:35:00,111.58,111.63,111.52,111.53,18614.0,100.5203,100.5654,100.4663,100.4753,18614.0
2019-09-23 10:40:00,111.53,111.55,111.39,111.43,32391.0,100.4753,100.4933,100.3491,100.3852,32391.0
2019-09-23 10:45:00,111.45,111.47,111.37,111.45,13997.0,100.4032,100.4212,100.3311,100.4032,13997.0
2019-09-23 10:50:00,111.45,111.67,111.43,111.58,41580.0,100.4032,100.6014,100.3852,100.5203,41580.0
2019-09-23 10:55:00,111.59,111.63,111.55,111.59,20231.0,100.5293,100.5654,100.4933,100.5293,20231.0
2019-09-23 11:00:00,111.59,111.72,111.59,111.66,43935.0,100.5293,100.6464,100.5293,100.5924,43935.0
2019-09-23 11:05:00,111.68,111.81,111.63,111.79,9175.0,100.6104,100.7275,100.5654,100.7095,9175.0
2019-09-23 11:10:00,111.79,111.82,111.65,111.67,53849.0,100.7095,100.7365,100.5834,100.6014,53849.0
2019-09-23 11:15:00,111.68,111.84,111.68,111.79,9285.0,100.6104,100.7545,100.6104,100.7095,9285.0
2019-09-23 11:20:00,111.8,111.96,111.77,111.96,48063.0,100.7185,100.8626,100.6915,100.8626,48063.0
2019-09-23 11:25:00,111.96,112.01,111.89,112.0,11171.0,100.8626,100.9077,100.7996,100.8987,11171.0
2019-09-23 11:30:00,112.0,112.02,111.76,111.77,21333.0,100.8987,100.9167,100.6825,100.6915,21333.0
2019-09-23 11:35:00,111.77,111.81,111.67,111.81,51618.0,100.6915,100.7275,100.6014,100.7275,51618.0
2019-09-23 11:40:00,111.82,111.82,111.67,111.69,63549.0,100.7365,100.7365,100.6014,100.6194,63549.0
2019-09-23 11:45:00,111.69,111.7,111.46,111.5,47397.0,100.6194,100.6284,100.4122,100.4482,47397.0
2019-09-23 11:50:00,111.5,111.56,111.32,111.37,26220.0,100.4482,100.5023,100.2861,100.3311,26220.0
2019-09-23 11:55:00,111.37,111.55,111.21,111.5,54418.0,100.3311,100.4933,100.187,100.4482,54418.0
2019-09-23 12:00:00,111.5,111.52,111.41,111.43,38081.0,100.4482,100.4663,100.3672,100.3852,38081.0
2019-09-23 12:05:00,111.43,111.52,111.37,111.44,40392.0,100.3852,100.4663,100.3311,100.3942,40392.0
2019-09-23 12:10:00,111.43,111.44,111.29,111.35,39895.0,100.3852,100.3942,100.2591,100.3131,39895.0
2019-09-23 12:15:00,111.35,111.35,111.2,111.25,74525.0,100.3131,100.3131,100.178,100.223,74525.0
2019-09-23 12:20:00,111.25,111.36,111.21,111.25,58132.0,100.223,100.3221,100.187,100.223,58132.0
2019-09-23 12:25:00,111.25,111.43,111.19,111.39,147975.0,100.223,100.3852,100.169,100.3491,147975.0
2019-09-23 12:30:00,111.42,111.52,111.22,111.29,54617.0,100.3762,100.4663,100.196,100.2591,54617.0
2019-09-23 12:35:00,111.29,111.47,111.28,111.45,31197.0,100.2591,100.4212,100.25,100.4032,31197.0
2019-09-23 12:40:00,111.45,111.45,111.17,111.22,29366.0,100.4032,100.4032,100.1509,100.196,29366.0
2019-09-23 12:45:00,111.23,111.25,111.04,111.09,60409.0,100.205,100.223,100.0338,100.0789,60409.0
2019-09-23 12:50:00,111.08,111.1,111.0,111.02,43863.0,100.0699,100.0879,99.9978,100.0158,43863.0
2019-09-23 12:55:00,111.03,111.29,111.02,111.12,111683.0,100.0248,100.2591,100.0158,100.1059,111683.0
2019-09-23 13:00:00,111.11,111.14,111.02,111.07,50598.0,100.0969,100.1239,100.0158,100.0609,50598.0
2019-09-23 13:05:00,111.09,111.11,110.94,110.99,25866.0,100.0789,100.0969,99.9437,99.9888,25866.0
2019-09-23 13:10:00,111.0,111.0,110.65,110.71,59970.0,99.9978,99.9978,99.6825,99.7365,59970.0
2019-09-23 13:15:00,110.71,110.91,110.68,110.84,56597.0,99.7365,99.9167,99.7095,99.8537,56597.0
2019-09-23 13:20:00,110.83,110.84,110.63,110.63,47771.0,99.8446,99.8537,99.6645,99.6645,47771.0
2019-09-23 13:25:00,110.65,110.72,110.6,110.63,60491.0,99.6825,99.7456,99.6374,99.6645,60491.0
2019-09-23 13:30:00,110.63,110.85,110.59,110.59,67596.0,99.6645,99.8627,99.6284,99.6284,67596.0
2019-09-23 13:35:00,110.58,110.76,110.51,110.75,49169.0,99.6194,99.7816,99.5564,99.7726,49169.0
2019-09-23 13:40:00,110.75,110.86,110.73,110.8,36983.0,99.7726,99.8717,99.7546,99.8176,36983.0
2019-09-23 13:45:00,110.77,110.86,110.73,110.79,39046.0,99.7906,99.8717,99.7546,99.8086,39046.0
2019-09-23 13:50:00,110.77,110.88,110.74,110.83,52477.0,99.7906,99.8897,99.7636,99.8446,52477.0
2019-09-23 13:55:00,110.84,110.88,110.79,110.86,39643.0,99.8537,99.8897,99.8086,99.8717,39643.0
2019-09-23 14:00:00,110.86,110.91,110.8,110.85,55377.0,99.8717,99.9167,99.8176,99.8627,55377.0
2019-09-23 14:05:00,110.85,110.97,110.8,110.92,58340.0,99.8627,99.9708,99.8176,99.9257,58340.0
2019-09-23 14:10:00,110.91,110.96,110.89,110.95,37423.0,99.9167,99.9618,99.8987,99.9528,37423.0
2019-09-23 14:15:00,110.94,110.97,110.78,110.87,63719.0,99.9437,99.9708,99.7996,99.8807,63719.0
2019-09-23 14:20:00,110.88,110.89,110.77,110.77,30628.0,99.8897,99.8987,99.7906,99.7906,30628.0
2019-09-23 14:25:00,110.79,110.85,110.78,110.81,36204.0,99.8086,99.8627,99.7996,99.8266,36204.0
2019-09-23 14:30:00,110.82,110.83,110.74,110.78,36087.0,99.8356,99.8446,99.7636,99.7996,36087.0
2019-09-23 14:35:00,110.78,110.82,110.64,110.66,24846.0,99.7996,99.8356,99.6735,99.6915,24846.0
2019-09-23 14:40:00,110.66,110.72,110.62,110.66,72362.0,99.6915,99.7456,99.6555,99.6915,72362.0
2019-09-23 14:45:00,110.67,110.8,110.61,110.75,71372.0,99.7005,99.8176,99.6465,99.7726,71372.0
2019-09-23 14:50:00,110.75,110.75,110.64,110.67,54899.0,99.7726,99.7726,99.6735,99.7005,54899.0
2019-09-23 14:55:00,110.68,110.68,110.61,110.65,37409.0,99.7095,99.7095,99.6465,99.6825,37409.0
2019-09-23 15:00:00,110.67,110.75,110.63,110.69,51477.0,99.7005,99.7726,99.6645,99.7185,51477.0
2019-09-23 15:05:00,110.68,110.83,110.68,110.73,42504.0,99.7095,99.8446,99.7095,99.7546,42504.0
2019-09-23 15:10:00,110.74,110.76,110.71,110.75,43566.0,99.7636,99.7816,99.7365,99.7726,43566.0
2019-09-23 15:15:00,110.75,110.83,110.73,110.77,58034.0,99.7726,99.8446,99.7546,99.7906,58034.0
2019-09-23 15:20:00,110.77,110.8,110.68,110.72,50618.0,99.7906,99.8176,99.7095,99.7456,50618.0
2019-09-23 15:25:00,110.73,110.8,110.7,110.78,62235.0,99.7546,99.8176,99.7275,99.7996,62235.0
2019-09-23 15:30:00,110.79,110.79,110.73,110.75,67060.0,99.8086,99.8086,99.7546,99.7726,67060.0
2019-09-23 15:35:00,110.75,110.75,110.58,110.65,83743.0,99.7726,99.7726,99.6194,99.6825,83743.0
2019-09-23 15:40:00,110.66,110.71,110.6,110.7,99473.0,99.6915,99.7365,99.6374,99.7275,99473.0
2019-09-23 15:45:00,110.7,110.71,110.51,110.51,94222.0,99.7275,99.7365,99.5564,99.5564,94222.0
2019-09-23 15:50:00,110.52,110.58,110.39,110.48,135050.0,99.5654,99.6194,99.4483,99.5293,135050.0
2019-09-23 15:55:00,110.49,110.6,110.37,110.47,264726.0,99.5383,99.6374,99.4302,99.5203,264726.0
2019-09-24 09:30:00,111.26,111.7,111.26,111.5,78477.0,100.232,100.6284,100.232,100.4482,78477.0
2019-09-24 09:35:00,111.53,111.89,111.41,111.89,80311.0,100.4753,100.7996,100.3672,100.7996,80311.0
2019-09-24 09:40:00,111.83,111.92,111.55,111.81,58235.0,100.7455,100.8266,100.4933,100.7275,58235.0
2019-09-24 09:45:00,111.79,112.1,111.78,112.08,103363.0,100.7095,100.9888,100.7005,100.9707,103363.0
2019-09-24 09:50:00,112.1,112.22,112.04,112.04,47947.0,100.9888,101.0969,100.9347,100.9347,47947.0
2019-09-24 09:55:00,112.02,112.1,111.93,111.96,53872.0,100.9167,100.9888,100.8356,100.8626,53872.0
2019-09-24 10:00:00,111.93,112.05,111.78,111.94,59801.0,100.8356,100.9437,100.7005,100.8446,59801.0
2019-09-24 10:05:00,111.93,111.95,111.7,111.79,35515.0,100.8356,100.8536,100.6284,100.7095,35515.0
2019-09-24 10:10:00,111.78,111.8,111.64,111.68,31692.0,100.7005,100.7185,100.5744,100.6104,31692.0
2019-09-24 10:15:00,111.63,111.65,111.11,111.23,41050.0,100.5654,100.5834,100.0969,100.205,41050.0
2019-09-24 10:20:00,111.22,111.33,110.93,110.98,59800.0,100.196,100.2951,99.9347,99.9798,59800.0
2019-09-24 10:25:00,110.98,111.12,110.95,111.08,43903.0,99.9798,100.1059,99.9528,100.0699,43903.0
2019-09-24 10:30:00,111.06,111.35,111.05,111.31,35642.0,100.0519,100.3131,100.0428,100.2771,35642.0
2019-09-24 10:35:00,111.29,111.29,111.12,111.2,24345.0,100.2591,100.2591,100.1059,100.178,24345.0
2019-09-24 10:40:00,111.2,111.41,111.19,111.32,38838.0,100.178,100.3672,100.169,100.2861,38838.0
2019-09-24 10:45:00,111.34,111.35,111.04,111.17,22996.0,100.3041,100.3131,100.0338,100.1509,22996.0
2019-09-24 10:50:00,111.17,111.23,110.97,111.01,22311.0,100.1509,100.205,99.9708,100.0068,22311.0
2019-09-24 10:55:00,111.0,111.03,110.86,110.97,22798.0,99.9978,100.0248,99.8717,99.9708,22798.0
2019-09-24 11:00:00,110.95,110.96,110.61,110.62,17036.0,99.9528,99.9618,99.6465,99.6555,17036.0
2019-09-24 11:05:00,110.62,110.65,110.4,110.46,33252.0,99.6555,99.6825,99.4573,99.5113,33252.0
2019-09-24 11:10:00,110.48,110.57,110.43,110.56,22410.0,99.5293,99.6104,99.4843,99.6014,22410.0
2019-09-24 11:15:00,110.55,110.7,110.54,110.69,37832.0,99.5924,99.7275,99.5834,99.7185,37832.0
2019-09-24 11:20:00,110.7,110.82,110.69,110.77,32568.0,99.7275,99.8356,99.7185,99.7906,32568.0
2019-09-24 11:25:00,110.77,110.79,110.67,110.7,17639.0,99.7906,99.8086,99.7005,99.7275,17639.0
2019-09-24 11:30:00,110.72,110.72,110.59,110.65,17162.0,99.7456,99.7456,99.6284,99.6825,17162.0
2019-09-24 11:35:00,110.64,110.64,110.34,110.35,27595.0,99.6735,99.6735,99.4032,99.4122,27595.0
2019-09-24 11:40:00,110.38,110.45,110.17,110.2,32648.0,99.4393,99.5023,99.2501,99.2771,32648.0
2019-09-24 11:45:00,110.2,110.54,110.2,110.5,38384.0,99.2771,99.5834,99.2771,99.5474,38384.0
2019-09-24 11:50:00,110.51,110.51,110.42,110.47,17203.0,99.5564,99.5564,99.4753,99.5203,17203.0
2019-09-24 11:55:00,110.44,110.55,110.42,110.5,18344.0,99.4933,99.5924,99.4753,99.5474,18344.0
2019-09-24 12:00:00,110.5,110.61,110.49,110.56,24400.0,99.5474,99.6465,99.5383,99.6014,24400.0
2019-09-24 12:05:00,110.56,110.67,110.56,110.64,23287.0,99.6014,99.7005,99.6014,99.6735,23287.0
2019-09-24 12:10:00,110.63,110.68,110.57,110.57,19464.0,99.6645,99.7095,99.6104,99.6104,19464.0
2019-09-24 12:15:00,110.57,110.68,110.48,110.48,13741.0,99.6104,99.7095,99.5293,99.5293,13741.0
2019-09-24 12:20:00,110.48,110.53,110.05,110.22,31772.0,99.5293,99.5744,99.142,99.2951,31772.0
2019-09-24 12:25:00,110.25,110.29,110.08,110.16,16486.0,99.3221,99.3582,99.169,99.2411,16486.0
2019-09-24 12:30:00,110.14,110.28,110.05,110.21,29505.0,99.223,99.3492,99.142,99.2861,29505.0
2019-09-24 12:35:00,110.2,110.21,109.87,109.96,29604.0,99.2771,99.2861,98.9798,99.0609,29604.0
2019-09-24 12:40:00,109.98,110.0,109.77,109.96,26739.0,99.0789,99.0969,98.8897,99.0609,26739.0
2019-09-24 12:45:00,109.98,110.04,109.95,110.0,70356.0,99.0789,99.133,99.0519,99.0969,70356.0
2019-09-24 12:50:00,110.0,110.02,109.75,109.75,20198.0,99.0969,99.1149,98.8717,98.8717,20198.0
2019-09-24 12:55:00,109.78,109.99,109.78,109.94,28040.0,98.8987,99.0879,98.8987,99.0429,28040.0
2019-09-24 13:00:00,109.93,110.13,109.9,110.13,38423.0,99.0339,99.214,99.0068,99.214,38423.0
2019-09-24 13:05:00,110.15,110.37,110.14,110.33,36987.0,99.232,99.4302,99.223,99.3942,36987.0
2019-09-24 13:10:00,110.32,110.41,110.21,110.31,22644.0,99.3852,99.4663,99.2861,99.3762,22644.0
2019-09-24 13:15:00,110.3,110.45,110.27,110.43,25350.0,99.3672,99.5023,99.3402,99.4843,25350.0
2019-09-24 13:20:00,110.42,110.45,110.23,110.29,31036.0,99.4753,99.5023,99.3041,99.3582,31036.0
2019-09-24 13:25:00,110.3,110.49,110.3,110.35,23534.0,99.3672,99.5383,99.3672,99.4122,23534.0
2019-09-24 13:30:00,110.35,110.57,110.35,110.46,29030.0,99.4122,99.6104,99.4122,99.5113,29030.0
2019-09-24 13:35:00,110.44,110.54,110.42,110.51,12757.0,99.4933,99.5834,99.4753,99.5564,12757.0
2019-09-24 13:40:00,110.52,110.59,110.49,110.57,18345.0,99.5654,99.6284,99.5383,99.6104,18345.0
2019-09-24 13:45:00,110.6,110.76,110.57,110.66,27432.0,99.6374,99.7816,99.6104,99.6915,27432.0
2019-09-24 13:50:00,110.65,110.71,110.54,110.54,29160.0,99.6825,99.7365,99.5834,99.5834,29160.0
2019-09-24 13:55:00,110.56,110.59,110.51,110.51,10136.0,99.6014,99.6284,99.5564,99.5564,10136.0
2019-09-24 14:00:00,110.52,110.52,110.37,110.38,14039.0,99.5654,99.5654,99.4302,99.4393,14039.0
2019-09-24 14:05:00,110.41,110.42,110.27,110.27,16187.0,99.4663,99.4753,99.3402,99.3402,16187.0
2019-09-24 14:10:00,110.27,110.72,110.16,110.43,58125.0,99.3402,99.7456,99.2411,99.4843,58125.0
2019-09-24 14:15:00,110.5,110.76,110.39,110.73,56519.0,99.5474,99.7816,99.4483,99.7546,56519.0
2019-09-24 14:20:00,110.71,110.75,110.58,110.63,27763.0,99.7365,99.7726,99.6194,99.6645,27763.0
2019-09-24 14:25:00,110.63,110.76,110.63,110.7,16410.0,99.6645,99.7816,99.6645,99.7275,16410.0
2019-09-24 14:30:00,110.7,110.73,110.6,110.63,26397.0,99.7275,99.7546,99.6374,99.6645,26397.0
2019-09-24 14:35:00,110.63,110.74,110.22,110.34,49992.0,99.6645,99.7636,99.2951,99.4032,49992.0
2019-09-24 14:40:00,110.37,110.4,110.26,110.27,16638.0,99.4302,99.4573,99.3311,99.3402,16638.0
2019-09-24 14:45:00,110.25,110.49,110.21,110.48,16416.0,99.3221,99.5383,99.2861,99.5293,16416.0
2019-09-24 14:50:00,110.46,110.49,110.28,110.38,54242.0,99.5113,99.5383,99.3492,99.4393,54242.0
2019-09-24 14:55:00,110.34,110.38,110.23,110.24,13748.0,99.4032,99.4393,99.3041,99.3131,13748.0
2019-09-24 15:00:00,110.24,110.27,110.11,110.22,26533.0,99.3131,99.3402,99.196,99.2951,26533.0
2019-09-24 15:05:00,110.23,110.26,110.12,110.12,28461.0,99.3041,99.3311,99.205,99.205,28461.0
2019-09-24 15:10:00,110.11,110.38,110.08,110.37,26703.0,99.196,99.4393,99.169,99.4302,26703.0
2019-09-24 15:15:00,110.37,110.45,110.3,110.32,19503.0,99.4302,99.5023,99.3672,99.3852,19503.0
2019-09-24 15:20:00,110.31,110.31,110.07,110.13,31173.0,99.3762,99.3762,99.16,99.214,31173.0
2019-09-24 15:25:00,110.13,110.27,110.13,110.19,25442.0,99.214,99.3402,99.214,99.2681,25442.0
2019-09-24 15:30:00,110.17,110.17,109.92,109.98,23749.0,99.2501,99.2501,99.0248,99.0789,23749.0
2019-09-24 15:35:00,109.98,110.03,109.88,110.01,52742.0,99.0789,99.1239,98.9888,99.1059,52742.0
2019-09-24 15:40:00,110.02,110.08,109.97,110.05,49221.0,99.1149,99.169,99.0699,99.142,49221.0
2019-09-24 15:45:00,110.06,110.17,110.03,110.17,51769.0,99.151,99.2501,99.1239,99.2501,51769.0
2019-09-24 15:50:00,110.16,110.16,109.96,110.12,80104.0,99.2411,99.2411,99.0609,99.205,80104.0
2019-09-24 15:55:00,110.12,110.14,109.91,110.04,173585.0,99.205,99.223,99.0158,99.133,173585.0
2019-09-25 09:30:00,110.21,110.92,110.21,110.78,46563.0,99.2861,99.9257,99.2861,99.7996,46563.0
2019-09-25 09:35:00,110.81,111.25,110.77,110.96,44977.0,99.8266,100.223,99.7906,99.9618,44977.0
2019-09-25 09:40:00,110.97,111.19,110.84,111.11,50370.0,99.9708,100.169,99.8537,100.0969,50370.0
2019-09-25 09:45:00,111.15,111.18,110.96,111.11,29407.0,100.1329,100.16,99.9618,100.0969,29407.0
2019-09-25 09:50:00,111.07,111.1,110.83,110.99,34073.0,100.0609,100.0879,99.8446,99.9888,34073.0
2019-09-25 09:55:00,110.92,110.95,110.45,110.61,27309.0,99.9257,99.9528,99.5023,99.6465,27309.0
2019-09-25 10:00:00,110.72,110.92,109.96,110.36,76210.0,99.7456,99.9257,99.0609,99.4212,76210.0
2019-09-25 10:05:00,110.3,110.43,110.19,110.33,24250.0,99.3672,99.4843,99.2681,99.3942,24250.0
2019-09-25 10:10:00,110.28,110.28,110.07,110.17,18540.0,99.3492,99.3492,99.16,99.2501,18540.0
2019-09-25 10:15:00,110.18,110.33,110.11,110.21,21436.0,99.2591,99.3942,99.196,99.2861,21436.0
2019-09-25 10:20:00,110.18,110.29,110.01,110.06,35918.0,99.2591,99.3582,99.1059,99.151,35918.0
2019-09-25 10:25:00,110.08,110.36,110.07,110.34,18487.0,99.169,99.4212,99.16,99.4032,18487.0
2019-09-25 10:30:00,110.33,110.61,110.32,110.54,33660.0,99.3942,99.6465,99.3852,99.5834,33660.0
2019-09-25 10:35:00,110.54,110.58,110.36,110.43,18171.0,99.5834,99.6194,99.4212,99.4843,18171.0
2019-09-25 10:40:00,110.44,110.51,110.29,110.29,27453.0,99.4933,99.5564,99.3582,99.3582,27453.0
2019-09-25 10:45:00,110.25,110.3,110.2,110.26,22384.0,99.3221,99.3672,99.2771,99.3311,22384.0
2019-09-25 10:50:00,110.25,110.53,110.18,110.47,52380.0,99.3221,99.5744,99.2591,99.5203,52380.0
2019-09-25 10:55:00,110.47,110.49,110.24,110.35,25471.0,99.5203,99.5383,99.3131,99.4122,25471.0
2019-09-25 11:00:00,110.36,110.52,110.34,110.51,22130.0,99.4212,99.5654,99.4032,99.5564,22130.0
2019-09-25 11:05:00,110.5,110.59,110.44,110.59,33297.0,99.5474,99.6284,99.4933,99.6284,33297.0
2019-09-25 11:10:00,110.59,110.61,110.48,110.49,61450.0,99.6284,99.6465,99.5293,99.5383,61450.0
2019-09-25 11:15:00,110.5,110.65,110.48,110.5,19397.0,99.5474,99.6825,99.5293,99.5474,19397.0
2019-09-25 11:20:00,110.48,110.73,110.48,110.68,23304.0,99.5293,99.7546,99.5293,99.7095,23304.0
2019-09-25 11:25:00,110.68,110.78,110.65,110.78,11276.0,99.7095,99.7996,99.6825,99.7996,11276.0
2019-09-25 11:30:00,110.75,110.75,110.63,110.68,12500.0,99.7726,99.7726,99.6645,99.7095,12500.0
2019-09-25 11:35:00,110.69,110.7,110.52,110.66,16066.0,99.7185,99.7275,99.5654,99.6915,16066.0
2019-09-25 11:40:00,110.66,110.77,110.66,110.68,11515.0,99.6915,99.7906,99.6915,99.7095,11515.0
2019-09-25 11:45:00,110.68,110.77,110.67,110.7,18226.0,99.7095,99.7906,99.7005,99.7275,18226.0
2019-09-25 11:50:00,110.72,110.82,110.68,110.81,19694.0,99.7456,99.8356,99.7095,99.8266,19694.0
2019-09-25 11:55:00,110.82,110.86,110.77,110.86,15722.0,99.8356,99.8717,99.7906,99.8717,15722.0
2019-09-25 12:00:00,110.86,110.86,110.74,110.79,16711.0,99.8717,99.8717,99.7636,99.8086,16711.0
2019-09-25 12:05:00,110.79,110.97,110.73,110.92,18752.0,99.8086,99.9708,99.7546,99.9257,18752.0
2019-09-25 12:10:00,110.92,110.92,110.79,110.84,11927.0,99.9257,99.9257,99.8086,99.8537,11927.0
2019-09-25 12:15:00,110.83,110.85,110.63,110.72,16275.0,99.8446,99.8627,99.6645,99.7456,16275.0
2019-09-25 12:20:00,110.71,110.71,110.62,110.7,24725.0,99.7365,99.7365,99.6555,99.7275,24725.0
2019-09-25 12:25:00,110.69,110.77,110.68,110.77,16913.0,99.7185,99.7906,99.7095,99.7906,16913.0
2019-09-25 12:30:00,110.77,110.78,110.7,110.75,18645.0,99.7906,99.7996,99.7275,99.7726,18645.0
2019-09-25 12:35:00,110.73,110.76,110.68,110.7,20258.0,99.7546,99.7816,99.7095,99.7275,20258.0
2019-09-25 12:40:00,110.7,110.72,110.67,110.69,22729.0,99.7275,99.7456,99.7005,99.7185,22729.0
2019-09-25 12:45:00,110.69,110.7,110.62,110.65,11159.0,99.7185,99.7275,99.6555,99.6825,11159.0
2019-09-25 12:50:00,110.65,110.65,110.53,110.56,15349.0,99.6825,99.6825,99.5744,99.6014,15349.0
2019-09-25 12:55:00,110.55,110.68,110.52,110.53,18573.0,99.5924,99.7095,99.5654,99.5744,18573.0
2019-09-25 13:00:00,110.54,110.55,110.47,110.49,9286.0,99.5834,99.5924,99.5203,99.5383,9286.0
2019-09-25 13:05:00,110.5,110.58,110.48,110.58,15735.0,99.5474,99.6194,99.5293,99.6194,15735.0
2019-09-25 13:10:00,110.56,110.64,110.56,110.62,18086.0,99.6014,99.6735,99.6014,99.6555,18086.0
2019-09-25 13:15:00,110.61,110.62,110.49,110.49,15338.0,99.6465,99.6555,99.5383,99.5383,15338.0
2019-09-25 13:20:00,110.48,110.61,110.46,110.59,7975.0,99.5293,99.6465,99.5113,99.6284,7975.0
2019-09-25 13:25:00,110.59,110.66,110.57,110.66,8077.0,99.6284,99.6915,99.6104,99.6915,8077.0
2019-09-25 13:30:00,110.66,110.73,110.64,110.69,16001.0,99.6915,99.7546,99.6735,99.7185,16001.0
2019-09-25 13:35:00,110.69,110.76,110.67,110.69,9808.0,99.7185,99.7816,99.7005,99.7185,9808.0
2019-09-25 13:40:00,110.7,110.77,110.69,110.7,30311.0,99.7275,99.7906,99.7185,99.7275,30311.0
2019-09-25 13:45:00,110.7,110.77,110.7,110.72,10076.0,99.7275,99.7906,99.7275,99.7456,10076.0
2019-09-25 13:50:00,110.73,110.78,110.7,110.7,30467.0,99.7546,99.7996,99.7275,99.7275,30467.0
2019-09-25 13:55:00,110.71,110.77,110.71,110.75,12608.0,99.7365,99.7906,99.7365,99.7726,12608.0
2019-09-25 14:00:00,110.76,110.9,110.75,110.84,28693.0,99.7816,99.9077,99.7726,99.8537,28693.0
2019-09-25 14:05:00,110.85,110.97,110.84,110.91,43767.0,99.8627,99.9708,99.8537,99.9167,43767.0
2019-09-25 14:10:00,110.9,110.99,110.83,110.88,24349.0,99.9077,99.9888,99.8446,99.8897,24349.0
2019-09-25 14:15:00,110.86,110.98,110.85,110.88,25953.0,99.8717,99.9798,99.8627,99.8897,25953.0
2019-09-25 14:20:00,110.88,110.94,110.84,110.87,39597.0,99.8897,99.9437,99.8537,99.8807,39597.0
2019-09-25 14:25:00,110.86,110.89,110.84,110.87,14280.0,99.8717,99.8987,99.8537,99.8807,14280.0
2019-09-25 14:30:00,110.88,110.88,110.83,110.85,12076.0,99.8897,99.8897,99.8446,99.8627,12076.0
2019-09-25 14:35:00,110.84,110.85,110.81,110.82,13025.0,99.8537,99.8627,99.8266,99.8356,13025.0
2019-09-25 14:40:00,110.82,110.85,110.75,110.77,15519.0,99.8356,99.8627,99.7726,99.7906,15519.0
2019-09-25 14:45:00,110.77,110.79,110.74,110.75,18879.0,99.7906,99.8086,99.7636,99.7726,18879.0
2019-09-25 14:50:00,110.76,110.76,110.67,110.7,25814.0,99.7816,99.7816,99.7005,99.7275,25814.0
2019-09-25 14:55:00,110.73,110.75,110.63,110.64,37248.0,99.7546,99.7726,99.6645,99.6735,37248.0
2019-09-25 15:00:00,110.64,110.75,110.59,110.72,28740.0,99.6735,99.7726,99.6284,99.7456,28740.0
2019-09-25 15:05:00,110.71,110.86,110.71,110.83,23002.0,99.7365,99.8717,99.7365,99.8446,23002.0
2019-09-25 15:10:00,110.83,110.86,110.8,110.85,16337.0,99.8446,99.8717,99.8176,99.8627,16337.0
2019-09-25 15:15:00,110.86,110.91,110.83,110.88,52636.0,99.8717,99.9167,99.8446,99.8897,52636.0
2019-09-25 15:20:00,110.88,110.89,110.84,110.85,21889.0,99.8897,99.8987,99.8537,99.8627,21889.0
2019-09-25 15:25:00,110.84,110.87,110.82,110.86,17050.0,99.8537,99.8807,99.8356,99.8717,17050.0
2019-09-25 15:30:00,110.85,110.91,110.8,110.84,29539.0,99.8627,99.9167,99.8176,99.8537,29539.0
2019-09-25 15:35:00,110.83,110.93,110.77,110.89,21672.0,99.8446,99.9347,99.7906,99.8987,21672.0
2019-09-25 15:40:00,110.89,110.89,110.78,110.84,27841.0,99.8987,99.8987,99.7996,99.8537,27841.0
2019-09-25 15:45:00,110.82,110.92,110.77,110.88,35597.0,99.8356,99.9257,99.7906,99.8897,35597.0
2019-09-25 15:50:00,110.87,110.97,110.8,110.83,49715.0,99.8807,99.9708,99.8176,99.8446,49715.0
2019-09-25 15:55:00,110.82,110.87,110.73,110.75,118333.0,99.8356,99.8807,99.7546,99.7726,118333.0
2019-09-26 09:30:00,111.08,111.08,110.82,110.93,186648.0,100.0699,100.0699,99.8356,99.9347,186648.0
2019-09-26 09:35:00,110.93,111.42,110.8,111.21,40431.0,99.9347,100.3762,99.8176,100.187,40431.0
2019-09-26 09:40:00,111.17,111.18,110.4,110.7,16191.0,100.1509,100.16,99.4573,99.7275,16191.0
2019-09-26 09:45:00,110.7,111.13,110.66,111.02,23503.0,99.7275,100.1149,99.6915,100.0158,23503.0
2019-09-26 09:50:00,111.02,111.02,110.74,110.82,10388.0,100.0158,100.0158,99.7636,99.8356,10388.0
2019-09-26 09:55:00,110.82,110.88,110.71,110.73,17563.0,99.8356,99.8897,99.7365,99.7546,17563.0
2019-09-26 10:00:00,110.7,110.76,110.42,110.54,26089.0,99.7275,99.7816,99.4753,99.5834,26089.0
2019-09-26 10:05:00,110.6,110.66,110.3,110.35,16346.0,99.6374,99.6915,99.3672,99.4122,16346.0
2019-09-26 10:10:00,110.38,110.4,110.12,110.2,28783.0,99.4393,99.4573,99.205,99.2771,28783.0
2019-09-26 10:15:00,110.16,110.38,110.05,110.23,37454.0,99.2411,99.4393,99.142,99.3041,37454.0
2019-09-26 10:20:00,110.23,110.32,110.12,110.16,27441.0,99.3041,99.3852,99.205,99.2411,27441.0
2019-09-26 10:25:00,110.14,110.36,110.08,110.36,25798.0,99.223,99.4212,99.169,99.4212,25798.0
2019-09-26 10:30:00,110.4,110.47,110.28,110.32,21472.0,99.4573,99.5203,99.3492,99.3852,21472.0
2019-09-26 10:35:00,110.3,110.41,110.26,110.4,8634.0,99.3672,99.4663,99.3311,99.4573,8634.0
2019-09-26 10:40:00,110.4,110.4,110.24,110.33,7485.0,99.4573,99.4573,99.3131,99.3942,7485.0
2019-09-26 10:45:00,110.32,110.37,110.24,110.35,9641.0,99.3852,99.4302,99.3131,99.4122,9641.0
2019-09-26 10:50:00,110.38,110.39,110.29,110.36,19275.0,99.4393,99.4483,99.3582,99.4212,19275.0
2019-09-26 10:55:00,110.35,110.43,110.21,110.23,61071.0,99.4122,99.4843,99.2861,99.3041,61071.0
2019-09-26 11:00:00,110.26,110.3,110.06,110.12,38838.0,99.3311,99.3672,99.151,99.205,38838.0
2019-09-26 11:05:00,110.1,110.16,109.78,109.95,38267.0,99.187,99.2411,98.8987,99.0519,38267.0
2019-09-26 11:10:00,109.92,109.96,109.71,109.8,55873.0,99.0248,99.0609,98.8357,98.9167,55873.0
2019-09-26 11:15:00,109.8,109.89,109.63,109.69,64144.0,98.9167,98.9978,98.7636,98.8176,64144.0
2019-09-26 11:20:00,109.68,109.7,109.59,109.63,59342.0,98.8086,98.8267,98.7276,98.7636,59342.0
2019-09-26 11:25:00,109.67,109.68,109.44,109.55,44615.0,98.7996,98.8086,98.5924,98.6915,44615.0
2019-09-26 11:30:00,109.55,109.62,109.39,109.5,67884.0,98.6915,98.7546,98.5474,98.6465,67884.0
2019-09-26 11:35:00,109.49,109.73,109.48,109.6,21248.0,98.6375,98.8537,98.6285,98.7366,21248.0
2019-09-26 11:40:00,109.61,109.61,109.48,109.5,22088.0,98.7456,98.7456,98.6285,98.6465,22088.0
2019-09-26 11:45:00,109.55,109.55,109.42,109.45,24537.0,98.6915,98.6915,98.5744,98.6014,24537.0
2019-09-26 11:50:00,109.46,109.55,109.42,109.44,53497.0,98.6104,98.6915,98.5744,98.5924,53497.0
2019-09-26 11:55:00,109.46,109.65,109.43,109.57,29820.0,98.6104,98.7816,98.5834,98.7095,29820.0
2019-09-26 12:00:00,109.57,109.68,109.43,109.64,18050.0,98.7095,98.8086,98.5834,98.7726,18050.0
2019-09-26 12:05:00,109.64,109.72,109.58,109.65,53157.0,98.7726,98.8447,98.7185,98.7816,53157.0
2019-09-26 12:10:00,109.65,109.67,109.6,109.64,14116.0,98.7816,98.7996,98.7366,98.7726,14116.0
2019-09-26 12:15:00,109.65,109.9,109.64,109.88,29086.0,98.7816,99.0068,98.7726,98.9888,29086.0
2019-09-26 12:20:00,109.88,109.92,109.83,109.89,13736.0,98.9888,99.0248,98.9438,98.9978,13736.0
2019-09-26 12:25:00,109.88,110.25,109.86,110.2,39936.0,98.9888,99.3221,98.9708,99.2771,39936.0
2019-09-26 12:30:00,110.22,110.29,110.13,110.17,15388.0,99.2951,99.3582,99.214,99.2501,15388.0
2019-09-26 12:35:00,110.18,110.2,110.09,110.2,12671.0,99.2591,99.2771,99.178,99.2771,12671.0
2019-09-26 12:40:00,110.19,110.19,110.03,110.06,27250.0,99.2681,99.2681,99.1239,99.151,27250.0
2019-09-26 12:45:00,110.06,110.11,110.02,110.03,10746.0,99.151,99.196,99.1149,99.1239,10746.0
2019-09-26 12:50:00,110.02,110.11,110.0,110.11,7180.0,99.1149,99.196,99.0969,99.196,7180.0
2019-09-26 12:55:00,110.11,110.12,110.01,110.03,27486.0,99.196,99.205,99.1059,99.1239,27486.0
2019-09-26 13:00:00,110.03,110.05,109.92,109.95,33964.0,99.1239,99.142,99.0248,99.0519,33964.0
2019-09-26 13:05:00,109.98,110.07,109.96,109.99,66298.0,99.0789,99.16,99.0609,99.0879,66298.0
2019-09-26 13:10:00,110.03,110.16,109.96,110.15,17855.0,99.1239,99.2411,99.0609,99.232,17855.0
2019-09-26 13:15:00,110.17,110.19,110.02,110.19,19006.0,99.2501,99.2681,99.1149,99.2681,19006.0
2019-09-26 13:20:00,110.18,110.21,110.13,110.18,16327.0,99.2591,99.2861,99.214,99.2591,16327.0
2019-09-26 13:25:00,110.17,110.26,110.16,110.25,17869.0,99.2501,99.3311,99.2411,99.3221,17869.0
2019-09-26 13:30:00,110.25,110.29,110.19,110.2,12778.0,99.3221,99.3582,99.2681,99.2771,12778.0
2019-09-26 13:35:00,110.19,110.29,110.15,110.24,12173.0,99.2681,99.3582,99.232,99.3131,12173.0
2019-09-26 13:40:00,110.25,110.27,110.2,110.27,12150.0,99.3221,99.3402,99.2771,99.3402,12150.0
2019-09-26 13:45:00,110.29,110.35,110.26,110.32,18127.0,99.3582,99.4122,99.3311,99.3852,18127.0
2019-09-26 13:50:00,110.32,110.39,110.28,110.39,22738.0,99.3852,99.4483,99.3492,99.4483,22738.0
2019-09-26 13:55:00,110.38,110.45,110.31,110.44,18671.0,99.4393,99.5023,99.3762,99.4933,18671.0
2019-09-26 14:00:00,110.44,110.6,110.43,110.51,57038.0,99.4933,99.6374,99.4843,99.5564,57038.0
2019-09-26 14:05:00,110.51,110.52,110.38,110.52,23322.0,99.5564,99.5654,99.4393,99.5654,23322.0
2019-09-26 14:10:00,110.51,110.51,110.3,110.39,26587.0,99.5564,99.5564,99.3672,99.4483,26587.0
2019-09-26 14:15:00,110.38,110.41,110.3,110.37,37401.0,99.4393,99.4663,99.3672,99.4302,37401.0
2019-09-26 14:20:00,110.36,110.4,110.31,110.37,87471.0,99.4212,99.4573,99.3762,99.4302,87471.0
2019-09-26 14:25:00,110.38,110.41,110.34,110.35,37774.0,99.4393,99.4663,99.4032,99.4122,37774.0
2019-09-26 14:30:00,110.36,110.5,110.36,110.49,145807.0,99.4212,99.5474,99.4212,99.5383,145807.0
2019-09-26 14:35:00,110.51,110.54,110.41,110.42,15741.0,99.5564,99.5834,99.4663,99.4753,15741.0
2019-09-26 14:40:00,110.42,110.49,110.4,110.47,21491.0,99.4753,99.5383,99.4573,99.5203,21491.0
2019-09-26 14:45:00,110.48,110.62,110.48,110.62,62573.0,99.5293,99.6555,99.5293,99.6555,62573.0
2019-09-26 14:50:00,110.62,110.62,110.54,110.62,21014.0,99.6555,99.6555,99.5834,99.6555,21014.0
2019-09-26 14:55:00,110.62,110.72,110.61,110.69,21718.0,99.6555,99.7456,99.6465,99.7185,21718.0
2019-09-26 15:00:00,110.68,110.82,110.66,110.79,42407.0,99.7095,99.8356,99.6915,99.8086,42407.0
2019-09-26 15:05:00,110.79,110.81,110.72,110.81,25717.0,99.8086,99.8266,99.7456,99.8266,25717.0
2019-09-26 15:10:00,110.79,110.88,110.76,110.78,15871.0,99.8086,99.8897,99.7816,99.7996,15871.0
2019-09-26 15:15:00,110.79,110.87,110.76,110.87,16014.0,99.8086,99.8807,99.7816,99.8807,16014.0
2019-09-26 15:20:00,110.86,110.93,110.82,110.89,58932.0,99.8717,99.9347,99.8356,99.8987,58932.0
2019-09-26 15:25:00,110.92,111.09,110.87,110.9,66315.0,99.9257,100.0789,99.8807,99.9077,66315.0
2019-09-26 15:30:00,110.92,110.99,110.83,110.97,22524.0,99.9257,99.9888,99.8446,99.9708,22524.0
2019-09-26 15:35:00,110.96,110.96,110.84,110.84,27329.0,99.9618,99.9618,99.8537,99.8537,27329.0
2019-09-26 15:40:00,110.84,110.92,110.78,110.87,85112.0,99.8537,99.9257,99.7996,99.8807,85112.0
2019-09-26 15:45:00,110.86,110.89,110.8,110.87,57562.0,99.8717,99.8987,99.8176,99.8807,57562.0
2019-09-26 15:50:00,110.88,110.92,110.74,110.81,100300.0,99.8897,99.9257,99.7636,99.8266,100300.0
2019-09-26 15:55:00,110.8,110.84,110.67,110.72,238072.0,99.8176,99.8537,99.7005,99.7456,238072.0
2019-09-27 09:30:00,111.48,111.84,111.46,111.62,40075.0,100.4302,100.7545,100.4122,100.5563,40075.0
2019-09-27 09:35:00,111.61,111.66,111.29,111.42,24025.0,100.5473,100.5924,100.2591,100.3762,24025.0
2019-09-27 09:40:00,111.36,111.43,111.03,111.03,16880.0,100.3221,100.3852,100.0248,100.0248,16880.0
2019-09-27 09:45:00,111.03,111.1,110.94,110.95,21713.0,100.0248,100.0879,99.9437,99.9528,21713.0
2019-09-27 09:50:00,110.94,110.97,110.77,110.94,25089.0,99.9437,99.9708,99.7906,99.9437,25089.0
2019-09-27 09:55:00,110.91,110.96,110.8,110.88,14919.0,99.9167,99.9618,99.8176,99.8897,14919.0
2019-09-27 10:00:00,110.94,111.09,110.7,110.7,24656.0,99.9437,100.0789,99.7275,99.7275,24656.0
2019-09-27 10:05:00,110.7,110.74,110.38,110.46,37942.0,99.7275,99.7636,99.4393,99.5113,37942.0
2019-09-27 10:10:00,110.45,110.57,110.35,110.43,16294.0,99.5023,99.6104,99.4122,99.4843,16294.0
2019-09-27 10:15:00,110.43,110.61,110.33,110.61,11930.0,99.4843,99.6465,99.3942,99.6465,11930.0
2019-09-27 10:20:00,110.62,110.69,110.58,110.69,9960.0,99.6555,99.7185,99.6194,99.7185,9960.0
2019-09-27 10:25:00,110.69,110.87,110.66,110.79,25322.0,99.7185,99.8807,99.6915,99.8086,25322.0
2019-09-27 10:30:00,110.78,110.84,110.68,110.7,14550.0,99.7996,99.8537,99.7095,99.7275,14550.0
2019-09-27 10:35:00,110.7,110.77,110.57,110.65,21541.0,99.7275,99.7906,99.6104,99.6825,21541.0
2019-09-27 10:40:00,110.69,110.76,110.64,110.73,19909.0,99.7185,99.7816,99.6735,99.7546,19909.0
2019-09-27 10:45:00,110.73,110.83,110.69,110.78,26828.0,99.7546,99.8446,99.7185,99.7996,26828.0
2019-09-27 10:50:00,110.77,110.77,110.65,110.69,23549.0,99.7906,99.7906,99.6825,99.7185,23549.0
2019-09-27 10:55:00,110.72,110.84,110.71,110.72,18091.0,99.7456,99.8537,99.7365,99.7456,18091.0
2019-09-27 11:00:00,110.72,110.72,110.56,110.56,34212.0,99.7456,99.7456,99.6014,99.6014,34212.0
2019-09-27 11:05:00,110.57,110.69,110.56,110.65,24640.0,99.6104,99.7185,99.6014,99.6825,24640.0
2019-09-27 11:10:00,110.65,110.69,110.57,110.65,22119.0,99.6825,99.7185,99.6104,99.6825,22119.0
2019-09-27 11:15:00,110.63,110.67,110.49,110.62,41997.0,99.6645,99.7005,99.5383,99.6555,41997.0
2019-09-27 11:20:00,110.61,110.68,110.55,110.61,59332.0,99.6465,99.7095,99.5924,99.6465,59332.0
2019-09-27 11:25:00,110.6,110.69,110.55,110.57,66939.0,99.6374,99.7185,99.5924,99.6104,66939.0
2019-09-27 11:30:00,110.57,110.66,110.55,110.59,42820.0,99.6104,99.6915,99.5924,99.6284,42820.0
2019-09-27 11:35:00,110.59,110.66,109.71,109.94,55867.0,99.6284,99.6915,98.8357,99.0429,55867.0
2019-09-27 11:40:00,109.98,110.26,109.88,110.0,13290.0,99.0789,99.3311,98.9888,99.0969,13290.0
2019-09-27 11:45:00,110.0,110.3,109.97,110.28,24108.0,99.0969,99.3672,99.0699,99.3492,24108.0
2019-09-27 11:50:00,110.27,110.31,110.06,110.11,34589.0,99.3402,99.3762,99.151,99.196,34589.0
2019-09-27 11:55:00,110.14,110.55,110.13,110.27,43899.0,99.223,99.5924,99.214,99.3402,43899.0
2019-09-27 12:00:00,110.21,110.24,109.95,109.95,53063.0,99.2861,99.3131,99.0519,99.0519,53063.0
2019-09-27 12:05:00,109.97,110.11,109.92,110.02,12384.0,99.0699,99.196,99.0248,99.1149,12384.0
2019-09-27 12:10:00,110.04,110.1,109.93,109.94,16166.0,99.133,99.187,99.0339,99.0429,16166.0
2019-09-27 12:15:00,109.94,109.97,109.68,109.68,22029.0,99.0429,99.0699,98.8086,98.8086,22029.0
2019-09-27 12:20:00,109.7,109.9,109.66,109.8,34969.0,98.8267,99.0068,98.7906,98.9167,34969.0
2019-09-27 12:25:00,109.84,109.98,109.79,109.88,15357.0,98.9528,99.0789,98.9077,98.9888,15357.0
2019-09-27 12:30:00,109.88,109.89,109.74,109.75,21485.0,98.9888,98.9978,98.8627,98.8717,21485.0
2019-09-27 12:35:00,109.79,109.95,109.79,109.91,21858.0,98.9077,99.0519,98.9077,99.0158,21858.0
2019-09-27 12:40:00,109.93,110.0,109.85,109.85,15550.0,99.0339,99.0969,98.9618,98.9618,15550.0
2019-09-27 12:45:00,109.87,109.9,109.72,109.72,10840.0,98.9798,99.0068,98.8447,98.8447,10840.0
2019-09-27 12:50:00,109.72,109.87,109.7,109.77,13892.0,98.8447,98.9798,98.8267,98.8897,13892.0
2019-09-27 12:55:00,109.78,109.83,109.56,109.56,14880.0,98.8987,98.9438,98.7005,98.7005,14880.0
2019-09-27 13:00:00,109.55,109.72,109.53,109.65,13707.0,98.6915,98.8447,98.6735,98.7816,13707.0
2019-09-27 13:05:00,109.69,109.89,109.66,109.82,19723.0,98.8176,98.9978,98.7906,98.9348,19723.0
2019-09-27 13:10:00,109.81,109.89,109.77,109.79,17266.0,98.9257,98.9978,98.8897,98.9077,17266.0
2019-09-27 13:15:00,109.8,109.85,109.68,109.73,15039.0,98.9167,98.9618,98.8086,98.8537,15039.0
2019-09-27 13:20:00,109.77,109.88,109.64,109.68,15638.0,98.8897,98.9888,98.7726,98.8086,15638.0
2019-09-27 13:25:00,109.68,109.77,109.67,109.74,20538.0,98.8086,98.8897,98.7996,98.8627,20538.0
2019-09-27 13:30:00,109.74,109.78,109.66,109.77,17610.0,98.8627,98.8987,98.7906,98.8897,17610.0
2019-09-27 13:35:00,109.78,109.86,109.74,109.86,8758.0,98.8987,98.9708,98.8627,98.9708,8758.0
2019-09-27 13:40:00,109.86,109.98,109.86,109.88,12112.0,98.9708,99.0789,98.9708,98.9888,12112.0
2019-09-27 13:45:00,109.88,109.88,109.73,109.75,14916.0,98.9888,98.9888,98.8537,98.8717,14916.0
2019-09-27 13:50:00,109.73,109.73,109.61,109.71,26656.0,98.8537,98.8537,98.7456,98.8357,26656.0
2019-09-27 13:55:00,109.7,109.76,109.66,109.7,25691.0,98.8267,98.8807,98.7906,98.8267,25691.0
2019-09-27 14:00:00,109.71,109.71,109.46,109.56,44463.0,98.8357,98.8357,98.6104,98.7005,44463.0
2019-09-27 14:05:00,109.53,109.59,109.49,109.49,36378.0,98.6735,98.7276,98.6375,98.6375,36378.0
2019-09-27 14:10:00,109.48,109.61,109.48,109.61,16523.0,98.6285,98.7456,98.6285,98.7456,16523.0
2019-09-27 14:15:00,109.59,109.67,109.55,109.65,14260.0,98.7276,98.7996,98.6915,98.7816,14260.0
2019-09-27 14:20:00,109.65,109.75,109.6,109.6,28111.0,98.7816,98.8717,98.7366,98.7366,28111.0
2019-09-27 14:25:00,109.59,109.62,109.51,109.58,25540.0,98.7276,98.7546,98.6555,98.7185,25540.0
2019-09-27 14:30:00,109.56,109.57,109.26,109.3,41198.0,98.7005,98.7095,98.4303,98.4663,41198.0
2019-09-27 14:35:00,109.31,109.34,109.04,109.06,82404.0,98.4753,98.5023,98.2321,98.2501,82404.0
2019-09-27 14:40:00,109.06,109.1,108.93,108.94,83087.0,98.2501,98.2861,98.133,98.142,83087.0
2019-09-27 14:45:00,108.96,109.08,108.9,109.0,32864.0,98.16,98.2681,98.1059,98.196,32864.0
2019-09-27 14:50:00,109.0,109.02,108.81,108.91,46087.0,98.196,98.2141,98.0249,98.115,46087.0
2019-09-27 14:55:00,108.93,109.04,108.92,109.04,25302.0,98.133,98.2321,98.124,98.2321,25302.0
2019-09-27 15:00:00,109.02,109.2,109.01,109.16,36888.0,98.2141,98.3762,98.205,98.3402,36888.0
2019-09-27 15:05:00,109.17,109.19,109.09,109.11,22277.0,98.3492,98.3672,98.2771,98.2951,22277.0
2019-09-27 15:10:00,109.14,109.19,109.13,109.16,21605.0,98.3222,98.3672,98.3132,98.3402,21605.0
2019-09-27 15:15:00,109.16,109.33,109.15,109.31,47813.0,98.3402,98.4933,98.3312,98.4753,47813.0
2019-09-27 15:20:00,109.29,109.43,109.28,109.43,33899.0,98.4573,98.5834,98.4483,98.5834,33899.0
2019-09-27 15:25:00,109.44,109.44,109.31,109.35,29740.0,98.5924,98.5924,98.4753,98.5113,29740.0
2019-09-27 15:30:00,109.33,109.52,109.31,109.51,42429.0,98.4933,98.6645,98.4753,98.6555,42429.0
2019-09-27 15:35:00,109.52,109.61,109.43,109.53,59146.0,98.6645,98.7456,98.5834,98.6735,59146.0
2019-09-27 15:40:00,109.53,109.62,109.48,109.59,56047.0,98.6735,98.7546,98.6285,98.7276,56047.0
2019-09-27 15:45:00,109.59,109.73,109.56,109.7,86193.0,98.7276,98.8537,98.7005,98.8267,86193.0
2019-09-27 15:50:00,109.7,109.85,109.49,109.6,90945.0,98.8267,98.9618,98.6375,98.7366,90945.0
2019-09-27 15:55:00,109.61,109.74,109.5,109.55,237183.0,98.7456,98.8627,98.6465,98.6915,237183.0
2019-09-30 09:30:00,109.83,110.3,109.6,110.13,35671.0,98.9438,99.3672,98.7366,99.214,35671.0
2019-09-30 09:35:00,110.17,110.27,109.8,109.8,14386.0,99.2501,99.3402,98.9167,98.9167,14386.0
2019-09-30 09:40:00,109.78,109.84,109.46,109.57,33900.0,98.8987,98.9528,98.6104,98.7095,33900.0
2019-09-30 09:45:00,109.54,109.55,108.96,109.21,168265.0,98.6825,98.6915,98.16,98.3852,168265.0
2019-09-30 09:50:00,109.22,109.66,109.2,109.55,42277.0,98.3942,98.7906,98.3762,98.6915,42277.0
2019-09-30 09:55:00,109.52,109.79,109.52,109.75,54739.0,98.6645,98.9077,98.6645,98.8717,54739.0
2019-09-30 10:00:00,109.72,109.86,109.69,109.86,37872.0,98.8447,98.9708,98.8176,98.9708,37872.0
2019-09-30 10:05:00,109.87,110.04,109.81,110.01,20084.0,98.9798,99.133,98.9257,99.1059,20084.0
2019-09-30 10:10:00,109.99,110.15,109.97,110.07,28021.0,99.0879,99.232,99.0699,99.16,28021.0
2019-09-30 10:15:00,110.07,110.11,109.96,109.97,19410.0,99.16,99.196,99.0609,99.0699,19410.0
2019-09-30 10:20:00,109.94,110.02,109.88,110.0,25771.0,99.0429,99.1149,98.9888,99.0969,25771.0
2019-09-30 10:25:00,109.99,110.06,109.82,109.92,16034.0,99.0879,99.151,98.9348,99.0248,16034.0
2019-09-30 10:30:00,109.94,109.99,109.82,109.89,56857.0,99.0429,99.0879,98.9348,98.9978,56857.0
2019-09-30 10:35:00,109.89,109.96,109.87,109.9,15568.0,98.9978,99.0609,98.9798,99.0068,15568.0
2019-09-30 10:40:00,109.9,110.11,109.87,109.87,20192.0,99.0068,99.196,98.9798,98.9798,20192.0
2019-09-30 10:45:00,109.9,109.91,109.68,109.69,23463.0,99.0068,99.0158,98.8086,98.8176,23463.0
2019-09-30 10:50:00,109.69,109.75,109.49,109.64,17082.0,98.8176,98.8717,98.6375,98.7726,17082.0
2019-09-30 10:55:00,109.67,109.67,109.51,109.55,11972.0,98.7996,98.7996,98.6555,98.6915,11972.0
2019-09-30 11:00:00,109.55,109.61,109.46,109.48,21627.0,98.6915,98.7456,98.6104,98.6285,21627.0
2019-09-30 11:05:00,109.46,109.56,109.38,109.52,38758.0,98.6104,98.7005,98.5384,98.6645,38758.0
2019-09-30 11:10:00,109.51,109.61,109.44,109.6,24437.0,98.6555,98.7456,98.5924,98.7366,24437.0
2019-09-30 11:15:00,109.58,109.67,109.53,109.59,16277.0,98.7185,98.7996,98.6735,98.7276,16277.0
2019-09-30 11:20:00,109.59,109.78,109.57,109.75,13337.0,98.7276,98.8987,98.7095,98.8717,13337.0
2019-09-30 11:25:00,109.76,109.98,109.75,109.96,18202.0,98.8807,99.0789,98.8717,99.0609,18202.0
2019-09-30 11:30:00,109.97,110.0,109.81,109.84,26900.0,99.0699,99.0969,98.9257,98.9528,26900.0
2019-09-30 11:35:00,109.83,109.84,109.74,109.75,36850.0,98.9438,98.9528,98.8627,98.8717,36850.0
2019-09-30 11:40:00,109.73,109.93,109.71,109.86,12081.0,98.8537,99.0339,98.8357,98.9708,12081.0
2019-09-30 11:45:00,109.86,109.89,109.81,109.84,13334.0,98.9708,98.9978,98.9257,98.9528,13334.0
2019-09-30 11:50:00,109.82,109.87,109.82,109.83,9825.0,98.9348,98.9798,98.9348,98.9438,9825.0
2019-09-30 11:55:00,109.84,109.86,109.74,109.74,47197.0,98.9528,98.9708,98.8627,98.8627,47197.0
2019-09-30 12:00:00,109.76,109.77,109.68,109.72,15768.0,98.8807,98.8897,98.8086,98.8447,15768.0
2019-09-30 12:05:00,109.74,109.74,109.64,109.69,14803.0,98.8627,98.8627,98.7726,98.8176,14803.0
2019-09-30 12:10:00,109.72,109.85,109.72,109.84,17459.0,98.8447,98.9618,98.8447,98.9528,17459.0
2019-09-30 12:15:00,109.82,109.86,109.82,109.86,12710.0,98.9348,98.9708,98.9348,98.9708,12710.0
2019-09-30 12:20:00,109.85,109.88,109.84,109.88,14970.0,98.9618,98.9888,98.9528,98.9888,14970.0
2019-09-30 12:25:00,109.88,109.89,109.82,109.84,25355.0,98.9888,98.9978,98.9348,98.9528,25355.0
2019-09-30 12:30:00,109.84,109.86,109.74,109.78,11038.0,98.9528,98.9708,98.8627,98.8987,11038.0
2019-09-30 12:35:00,109.78,109.86,109.76,109.77,12289.0,98.8987,98.9708,98.8807,98.8897,12289.0
2019-09-30 12:40:00,109.77,109.8,109.7,109.76,39195.0,98.8897,98.9167,98.8267,98.8807,39195.0
2019-09-30 12:45:00,109.76,109.83,109.76,109.78,13086.0,98.8807,98.9438,98.8807,98.8987,13086.0
2019-09-30 12:50:00,109.79,109.87,109.78,109.87,22212.0,98.9077,98.9798,98.8987,98.9798,22212.0
2019-09-30 12:55:00,109.87,109.88,109.85,109.87,12409.0,98.9798,98.9888,98.9618,98.9798,12409.0
2019-09-30 13:00:00,109.89,109.94,109.86,109.87,12748.0,98.9978,99.0429,98.9708,98.9798,12748.0
2019-09-30 13:05:00,109.88,109.92,109.8,109.8,13324.0,98.9888,99.0248,98.9167,98.9167,13324.0
2019-09-30 13:10:00,109.82,109.86,109.78,109.8,22839.0,98.9348,98.9708,98.8987,98.9167,22839.0
2019-09-30 13:15:00,109.8,109.85,109.76,109.77,11043.0,98.9167,98.9618,98.8807,98.8897,11043.0
2019-09-30 13:20:00,109.77,109.82,109.7,109.73,14095.0,98.8897,98.9348,98.8267,98.8537,14095.0
2019-09-30 13:25:00,109.72,109.72,109.62,109.64,10125.0,98.8447,98.8447,98.7546,98.7726,10125.0
2019-09-30 13:30:00,109.67,109.67,109.6,109.63,13208.0,98.7996,98.7996,98.7366,98.7636,13208.0
2019-09-30 13:35:00,109.64,109.68,109.6,109.63,12323.0,98.7726,98.8086,98.7366,98.7636,12323.0
2019-09-30 13:40:00,109.62,109.63,109.55,109.55,7273.0,98.7546,98.7636,98.6915,98.6915,7273.0
2019-09-30 13:45:00,109.56,109.66,109.54,109.65,10711.0,98.7005,98.7906,98.6825,98.7816,10711.0
2019-09-30 13:50:00,109.65,109.75,109.62,109.7,13695.0,98.7816,98.8717,98.7546,98.8267,13695.0
2019-09-30 13:55:00,109.71,109.73,109.6,109.64,23206.0,98.8357,98.8537,98.7366,98.7726,23206.0
2019-09-30 14:00:00,109.64,109.68,109.52,109.55,15278.0,98.7726,98.8086,98.6645,98.6915,15278.0
2019-09-30 14:05:00,109.56,109.66,109.55,109.65,17146.0,98.7005,98.7906,98.6915,98.7816,17146.0
2019-09-30 14:10:00,109.65,109.78,109.65,109.76,12650.0,98.7816,98.8987,98.7816,98.8807,12650.0
2019-09-30 14:15:00,109.76,109.83,109.76,109.82,15428.0,98.8807,98.9438,98.8807,98.9348,15428.0
2019-09-30 14:20:00,109.82,109.91,109.82,109.9,19927.0,98.9348,99.0158,98.9348,99.0068,19927.0
2019-09-30 14:25:00,109.9,110.0,109.85,109.98,29941.0,99.0068,99.0969,98.9618,99.0789,29941.0
2019-09-30 14:30:00,109.98,110.04,109.97,109.98,26988.0,99.0789,99.133,99.0699,99.0789,26988.0
2019-09-30 14:35:00,109.99,110.11,109.98,110.07,25744.0,99.0879,99.196,99.0789,99.16,25744.0
2019-09-30 14:40:00,110.08,110.08,109.91,109.96,36399.0,99.169,99.169,99.0158,99.0609,36399.0
2019-09-30 14:45:00,109.96,109.98,109.89,109.91,25580.0,99.0609,99.0789,98.9978,99.0158,25580.0
2019-09-30 14:50:00,109.92,109.97,109.9,109.94,23263.0,99.0248,99.0699,99.0068,99.0429,23263.0
2019-09-30 14:55:00,109.94,109.96,109.92,109.94,20748.0,99.0429,99.0609,99.0248,99.0429,20748.0
2019-09-30 15:00:00,109.94,109.96,109.83,109.83,29427.0,99.0429,99.0609,98.9438,98.9438,29427.0
2019-09-30 15:05:00,109.84,109.91,109.83,109.91,27365.0,98.9528,99.0158,98.9438,99.0158,27365.0
2019-09-30 15:10:00,109.91,109.95,109.89,109.92,37410.0,99.0158,99.0519,98.9978,99.0248,37410.0
2019-09-30 15:15:00,109.92,109.96,109.89,109.94,37191.0,99.0248,99.0609,98.9978,99.0429,37191.0
2019-09-30 15:20:00,109.93,109.96,109.88,109.91,25470.0,99.0339,99.0609,98.9888,99.0158,25470.0
2019-09-30 15:25:00,109.92,109.93,109.84,109.92,59866.0,99.0248,99.0339,98.9528,99.0248,59866.0
2019-09-30 15:30:00,109.92,109.92,109.77,109.83,38711.0,99.0248,99.0248,98.8897,98.9438,38711.0
2019-09-30 15:35:00,109.82,109.82,109.71,109.78,44249.0,98.9348,98.9348,98.8357,98.8987,44249.0
2019-09-30 15:40:00,109.78,109.84,109.73,109.84,42766.0,98.8987,98.9528,98.8537,98.9528,42766.0
2019-09-30 15:45:00,109.84,109.96,109.7,109.77,86393.0,98.9528,99.0609,98.8267,98.8897,86393.0
2019-09-30 15:50:00,109.78,110.0,109.77,109.84,162453.0,98.8987,99.0969,98.8897,98.9528,162453.0
2019-09-30 15:55:00,109.85,110.02,109.81,109.94,279393.0,98.9618,99.1149,98.9257,99.0429,279393.0
2019-10-01 09:30:00,110.09,111.09,110.0,111.07,95847.0,99.178,100.0789,99.0969,100.0609,95847.0
2019-10-01 09:35:00,111.07,111.3,110.98,111.11,34550.0,100.0609,100.2681,99.9798,100.0969,34550.0
2019-10-01 09:40:00,111.11,111.44,111.03,111.29,29099.0,100.0969,100.3942,100.0248,100.2591,29099.0
2019-10-01 09:45:00,111.3,111.93,111.27,111.75,41568.0,100.2681,100.8356,100.241,100.6735,41568.0
2019-10-01 09:50:00,111.75,111.82,111.38,111.38,43781.0,100.6735,100.7365,100.3401,100.3401,43781.0
2019-10-01 09:55:00,111.4,111.74,111.39,111.62,70921.0,100.3582,100.6645,100.3491,100.5563,70921.0
2019-10-01 10:00:00,111.54,111.74,111.18,111.18,57143.0,100.4843,100.6645,100.16,100.16,57143.0
2019-10-01 10:05:00,111.13,111.13,110.73,110.74,24522.0,100.1149,100.1149,99.7546,99.7636,24522.0
2019-10-01 10:10:00,110.69,110.86,110.52,110.52,27477.0,99.7185,99.8717,99.5654,99.5654,27477.0
2019-10-01 10:15:00,110.58,110.73,110.55,110.65,76121.0,99.6194,99.7546,99.5924,99.6825,76121.0
2019-10-01 10:20:00,110.63,110.64,110.44,110.63,17495.0,99.6645,99.6735,99.4933,99.6645,17495.0
2019-10-01 10:25:00,110.65,110.89,110.56,110.89,26896.0,99.6825,99.8987,99.6014,99.8987,26896.0
2019-10-01 10:30:00,110.87,111.08,110.85,111.01,25919.0,99.8807,100.0699,99.8627,100.0068,25919.0
2019-10-01 10:35:00,111.01,111.01,110.86,110.93,17846.0,100.0068,100.0068,99.8717,99.9347,17846.0
2019-10-01 10:40:00,110.95,110.96,110.72,110.77,35543.0,99.9528,99.9618,99.7456,99.7906,35543.0
2019-10-01 10:45:00,110.76,110.87,110.68,110.69,27374.0,99.7816,99.8807,99.7095,99.7185,27374.0
2019-10-01 10:50:00,110.66,110.72,110.53,110.59,34713.0,99.6915,99.7456,99.5744,99.6284,34713.0
2019-10-01 10:55:00,110.6,110.73,110.49,110.51,30235.0,99.6374,99.7546,99.5383,99.5564,30235.0
2019-10-01 11:00:00,110.5,110.5,109.86,109.98,67264.0,99.5474,99.5474,98.9708,99.0789,67264.0
2019-10-01 11:05:00,110.0,110.06,109.88,110.01,69939.0,99.0969,99.151,98.9888,99.1059,69939.0
2019-10-01 11:10:00,110.01,110.02,109.78,109.8,40344.0,99.1059,99.1149,98.8987,98.9167,40344.0
2019-10-01 11:15:00,109.83,109.88,109.75,109.75,44936.0,98.9438,98.9888,98.8717,98.8717,44936.0
2019-10-01 11:20:00,109.75,109.89,109.68,109.84,31974.0,98.8717,98.9978,98.8086,98.9528,31974.0
2019-10-01 11:25:00,109.83,109.83,109.67,109.67,25642.0,98.9438,98.9438,98.7996,98.7996,25642.0
2019-10-01 11:30:00,109.69,109.72,109.44,109.45,45437.0,98.8176,98.8447,98.5924,98.6014,45437.0
2019-10-01 11:35:00,109.47,109.6,109.43,109.45,24153.0,98.6195,98.7366,98.5834,98.6014,24153.0
2019-10-01 11:40:00,109.44,109.44,109.16,109.32,27368.0,98.5924,98.5924,98.3402,98.4843,27368.0
2019-10-01 11:45:00,109.33,109.38,109.29,109.3,29096.0,98.4933,98.5384,98.4573,98.4663,29096.0
2019-10-01 11:50:00,109.3,109.42,109.29,109.36,26578.0,98.4663,98.5744,98.4573,98.5204,26578.0
2019-10-01 11:55:00,109.37,109.46,109.35,109.41,29040.0,98.5294,98.6104,98.5113,98.5654,29040.0
2019-10-01 12:00:00,109.41,109.51,109.38,109.38,34937.0,98.5654,98.6555,98.5384,98.5384,34937.0
2019-10-01 12:05:00,109.38,109.39,109.17,109.19,34730.0,98.5384,98.5474,98.3492,98.3672,34730.0
2019-10-01 12:10:00,109.18,109.18,108.97,108.97,27067.0,98.3582,98.3582,98.169,98.169,27067.0
2019-10-01 12:15:00,108.99,109.06,108.85,109.02,37440.0,98.187,98.2501,98.0609,98.2141,37440.0
2019-10-01 12:20:00,109.02,109.1,108.96,108.99,23844.0,98.2141,98.2861,98.16,98.187,23844.0
2019-10-01 12:25:00,109.0,109.11,108.99,109.0,32792.0,98.196,98.2951,98.187,98.196,32792.0
2019-10-01 12:30:00,109.01,109.08,108.98,109.0,21490.0,98.205,98.2681,98.178,98.196,21490.0
2019-10-01 12:35:00,109.0,109.07,108.99,109.0,30274.0,98.196,98.2591,98.187,98.196,30274.0
2019-10-01 12:40:00,109.0,109.27,109.0,109.25,28649.0,98.196,98.4393,98.196,98.4213,28649.0
2019-10-01 12:45:00,109.25,109.31,109.17,109.28,18444.0,98.4213,98.4753,98.3492,98.4483,18444.0
2019-10-01 12:50:00,109.3,109.33,109.21,109.21,23319.0,98.4663,98.4933,98.3852,98.3852,23319.0
2019-10-01 12:55:00,109.2,109.25,109.15,109.16,12614.0,98.3762,98.4213,98.3312,98.3402,12614.0
2019-10-01 13:00:00,109.16,109.18,109.11,109.16,15851.0,98.3402,98.3582,98.2951,98.3402,15851.0
2019-10-01 13:05:00,109.16,109.17,108.96,108.99,29963.0,98.3402,98.3492,98.16,98.187,29963.0
2019-10-01 13:10:00,109.0,109.18,108.99,109.17,33151.0,98.196,98.3582,98.187,98.3492,33151.0
2019-10-01 13:15:00,109.18,109.3,109.13,109.14,16280.0,98.3582,98.4663,98.3132,98.3222,16280.0
2019-10-01 13:20:00,109.15,109.21,109.08,109.08,25173.0,98.3312,98.3852,98.2681,98.2681,25173.0
2019-10-01 13:25:00,109.08,109.1,109.0,109.03,21515.0,98.2681,98.2861,98.196,98.2231,21515.0
2019-10-01 13:30:00,109.03,109.08,108.95,108.99,20768.0,98.2231,98.2681,98.151,98.187,20768.0
2019-10-01 13:35:00,109.0,109.03,108.96,108.98,26245.0,98.196,98.2231,98.16,98.178,26245.0
2019-10-01 13:40:00,108.99,109.15,108.97,109.15,15128.0,98.187,98.3312,98.169,98.3312,15128.0
2019-10-01 13:45:00,109.15,109.33,109.14,109.28,36946.0,98.3312,98.4933,98.3222,98.4483,36946.0
2019-10-01 13:50:00,109.28,109.36,109.25,109.33,19466.0,98.4483,98.5204,98.4213,98.4933,19466.0
2019-10-01 13:55:00,109.33,109.36,109.29,109.36,19736.0,98.4933,98.5204,98.4573,98.5204,19736.0
2019-10-01 14:00:00,109.37,109.66,109.35,109.57,31047.0,98.5294,98.7906,98.5113,98.7095,31047.0
2019-10-01 14:05:00,109.57,109.57,109.4,109.41,26007.0,98.7095,98.7095,98.5564,98.5654,26007.0
2019-10-01 14:10:00,109.43,109.67,109.43,109.61,35055.0,98.5834,98.7996,98.5834,98.7456,35055.0
2019-10-01 14:15:00,109.62,109.71,109.61,109.64,29842.0,98.7546,98.8357,98.7456,98.7726,29842.0
2019-10-01 14:20:00,109.64,109.77,109.62,109.7,19299.0,98.7726,98.8897,98.7546,98.8267,19299.0
2019-10-01 14:25:00,109.7,109.79,109.7,109.78,23515.0,98.8267,98.9077,98.8267,98.8987,23515.0
2019-10-01 14:30:00,109.78,109.93,109.77,109.84,28588.0,98.8987,99.0339,98.8897,98.9528,28588.0
2019-10-01 14:35:00,109.85,109.87,109.72,109.76,29492.0,98.9618,98.9798,98.8447,98.8807,29492.0
2019-10-01 14:40:00,109.76,109.77,109.69,109.75,25453.0,98.8807,98.8897,98.8176,98.8717,25453.0
2019-10-01 14:45:00,109.75,109.9,109.74,109.82,20380.0,98.8717,99.0068,98.8627,98.9348,20380.0
2019-10-01 14:50:00,109.84,109.84,109.69,109.72,22235.0,98.9528,98.9528,98.8176,98.8447,22235.0
2019-10-01 14:55:00,109.74,109.75,109.53,109.58,20811.0,98.8627,98.8717,98.6735,98.7185,20811.0
2019-10-01 15:00:00,109.58,109.63,109.5,109.54,23823.0,98.7185,98.7636,98.6465,98.6825,23823.0
2019-10-01 15:05:00,109.53,109.66,109.48,109.64,23845.0,98.6735,98.7906,98.6285,98.7726,23845.0
2019-10-01 15:10:00,109.62,109.63,109.47,109.48,32848.0,98.7546,98.7636,98.6195,98.6285,32848.0
2019-10-01 15:15:00,109.49,109.5,109.41,109.42,26620.0,98.6375,98.6465,98.5654,98.5744,26620.0
2019-10-01 15:20:00,109.42,109.43,109.31,109.39,23123.0,98.5744,98.5834,98.4753,98.5474,23123.0
2019-10-01 15:25:00,109.39,109.54,109.39,109.53,27647.0,98.5474,98.6825,98.5474,98.6735,27647.0
2019-10-01 15:30:00,109.52,109.64,109.44,109.6,56865.0,98.6645,98.7726,98.5924,98.7366,56865.0
2019-10-01 15:35:00,109.6,109.61,109.44,109.47,69118.0,98.7366,98.7456,98.5924,98.6195,69118.0
2019-10-01 15:40:00,109.47,109.57,109.41,109.57,54023.0,98.6195,98.7095,98.5654,98.7095,54023.0
2019-10-01 15:45:00,109.56,109.65,109.53,109.65,81617.0,98.7005,98.7816,98.6735,98.7816,81617.0
2019-10-01 15:50:00,109.65,109.73,109.61,109.69,119725.0,98.7816,98.8537,98.7456,98.8176,119725.0
2019-10-01 15:55:00,109.69,109.75,109.47,109.49,235641.0,98.8176,98.8717,98.6195,98.6375,235641.0
2019-10-02 09:30:00,109.31,109.31,107.45,107.46,90695.0,98.4753,98.4753,96.7997,96.8087,90695.0
2019-10-02 09:35:00,107.5,107.9,107.42,107.59,47084.0,96.8447,97.2051,96.7726,96.9258,47084.0
2019-10-02 09:40:00,107.64,107.73,107.16,107.27,39797.0,96.9708,97.0519,96.5384,96.6375,39797.0
2019-10-02 09:45:00,107.26,107.26,106.8,106.84,49257.0,96.6285,96.6285,96.2141,96.2501,49257.0
2019-10-02 09:50:00,106.84,106.87,106.5,106.82,81394.0,96.2501,96.2772,95.9438,96.2321,81394.0
2019-10-02 09:55:00,106.84,107.55,106.83,107.47,66541.0,96.2501,96.8898,96.2411,96.8177,66541.0
2019-10-02 10:00:00,107.43,107.49,106.92,107.02,61419.0,96.7817,96.8357,96.3222,96.4123,61419.0
2019-10-02 10:05:00,107.02,107.32,107.02,107.32,40521.0,96.4123,96.6826,96.4123,96.6826,40521.0
2019-10-02 10:10:00,107.33,107.77,107.29,107.55,48296.0,96.6916,97.088,96.6555,96.8898,48296.0
2019-10-02 10:15:00,107.55,107.83,107.51,107.77,26911.0,96.8898,97.142,96.8537,97.088,26911.0
2019-10-02 10:20:00,107.76,107.98,107.66,107.73,44721.0,97.0789,97.2771,96.9889,97.0519,44721.0
2019-10-02 10:25:00,107.71,107.71,107.42,107.43,33470.0,97.0339,97.0339,96.7726,96.7817,33470.0
2019-10-02 10:30:00,107.39,107.39,107.08,107.15,39468.0,96.7456,96.7456,96.4663,96.5294,39468.0
2019-10-02 10:35:00,107.12,107.27,107.05,107.13,41000.0,96.5024,96.6375,96.4393,96.5114,41000.0
2019-10-02 10:40:00,107.13,107.19,106.89,107.19,91707.0,96.5114,96.5654,96.2952,96.5654,91707.0
2019-10-02 10:45:00,107.2,107.24,107.11,107.13,30160.0,96.5745,96.6105,96.4934,96.5114,30160.0
2019-10-02 10:50:00,107.14,107.26,107.03,107.26,59580.0,96.5204,96.6285,96.4213,96.6285,59580.0
2019-10-02 10:55:00,107.23,107.26,107.0,107.0,51588.0,96.6015,96.6285,96.3943,96.3943,51588.0
2019-10-02 11:00:00,106.99,107.13,106.85,106.97,80546.0,96.3853,96.5114,96.2591,96.3672,80546.0
2019-10-02 11:05:00,106.98,107.15,106.92,107.1,20243.0,96.3763,96.5294,96.3222,96.4844,20243.0
2019-10-02 11:10:00,107.1,107.15,107.04,107.07,21484.0,96.4844,96.5294,96.4303,96.4573,21484.0
2019-10-02 11:15:00,107.08,107.14,106.95,107.14,28887.0,96.4663,96.5204,96.3492,96.5204,28887.0
2019-10-02 11:20:00,107.15,107.21,107.06,107.19,24213.0,96.5294,96.5835,96.4483,96.5654,24213.0
2019-10-02 11:25:00,107.19,107.19,107.04,107.09,28224.0,96.5654,96.5654,96.4303,96.4754,28224.0
2019-10-02 11:30:00,107.07,107.14,106.85,106.86,46268.0,96.4573,96.5204,96.2591,96.2682,46268.0
2019-10-02 11:35:00,106.87,107.05,106.84,107.04,28058.0,96.2772,96.4393,96.2501,96.4303,28058.0
2019-10-02 11:40:00,107.03,107.2,107.0,107.08,113092.0,96.4213,96.5745,96.3943,96.4663,113092.0
2019-10-02 11:45:00,107.08,107.09,106.85,106.91,31331.0,96.4663,96.4754,96.2591,96.3132,31331.0
2019-10-02 11:50:00,106.93,107.02,106.86,106.93,46925.0,96.3312,96.4123,96.2682,96.3312,46925.0
2019-10-02 11:55:00,106.95,107.01,106.9,106.98,39490.0,96.3492,96.4033,96.3042,96.3763,39490.0
2019-10-02 12:00:00,107.0,107.0,106.85,106.9,16006.0,96.3943,96.3943,96.2591,96.3042,16006.0
2019-10-02 12:05:00,106.91,106.91,106.83,106.84,17885.0,96.3132,96.3132,96.2411,96.2501,17885.0
2019-10-02 12:10:00,106.84,106.85,106.62,106.63,26645.0,96.2501,96.2591,96.0519,96.0609,26645.0
2019-10-02 12:15:00,106.64,106.7,106.51,106.54,37805.0,96.07,96.124,95.9528,95.9799,37805.0
2019-10-02 12:20:00,106.55,106.57,106.41,106.49,43742.0,95.9889,96.0069,95.8628,95.9348,43742.0
2019-10-02 12:25:00,106.49,106.64,106.47,106.64,32390.0,95.9348,96.07,95.9168,96.07,32390.0
2019-10-02 12:30:00,106.64,106.65,106.45,106.47,38647.0,96.07,96.079,95.8988,95.9168,38647.0
2019-10-02 12:35:00,106.44,106.49,106.17,106.2,65048.0,95.8898,95.9348,95.6465,95.6736,65048.0
2019-10-02 12:40:00,106.22,106.29,106.17,106.26,19611.0,95.6916,95.7546,95.6465,95.7276,19611.0
2019-10-02 12:45:00,106.26,106.28,105.96,106.0,50575.0,95.7276,95.7456,95.4574,95.4934,50575.0
2019-10-02 12:50:00,105.99,106.0,105.95,106.0,40551.0,95.4844,95.4934,95.4483,95.4934,40551.0
2019-10-02 12:55:00,105.99,106.02,105.95,105.98,64289.0,95.4844,95.5114,95.4483,95.4754,64289.0
2019-10-02 13:00:00,105.98,106.16,105.92,106.16,54388.0,95.4754,95.6375,95.4213,95.6375,54388.0
2019-10-02 13:05:00,106.15,106.5,106.14,106.48,33662.0,95.6285,95.9438,95.6195,95.9258,33662.0
2019-10-02 13:10:00,106.49,106.57,106.4,106.46,93480.0,95.9348,96.0069,95.8537,95.9078,93480.0
2019-10-02 13:15:00,106.48,106.52,106.39,106.41,30113.0,95.9258,95.9619,95.8447,95.8628,30113.0
2019-10-02 13:20:00,106.42,106.44,106.31,106.43,15696.0,95.8718,95.8898,95.7727,95.8808,15696.0
2019-10-02 13:25:00,106.43,106.55,106.43,106.51,18346.0,95.8808,95.9889,95.8808,95.9528,18346.0
2019-10-02 13:30:00,106.5,106.53,106.43,106.44,24780.0,95.9438,95.9709,95.8808,95.8898,24780.0
2019-10-02 13:35:00,106.47,106.59,106.44,106.51,19911.0,95.9168,96.0249,95.8898,95.9528,19911.0
2019-10-02 13:40:00,106.51,106.54,106.48,106.5,29871.0,95.9528,95.9799,95.9258,95.9438,29871.0
2019-10-02 13:45:00,106.48,106.55,106.43,106.51,19506.0,95.9258,95.9889,95.8808,95.9528,19506.0
2019-10-02 13:50:00,106.51,106.6,106.44,106.58,20621.0,95.9528,96.0339,95.8898,96.0159,20621.0
2019-10-02 13:55:00,106.58,106.82,106.56,106.79,28931.0,96.0159,96.2321,95.9979,96.2051,28931.0
2019-10-02 14:00:00,106.78,106.97,106.7,106.97,22201.0,96.1961,96.3672,96.124,96.3672,22201.0
2019-10-02 14:05:00,106.98,107.02,106.85,107.02,30292.0,96.3763,96.4123,96.2591,96.4123,30292.0
2019-10-02 14:10:00,107.02,107.07,106.95,107.01,27459.0,96.4123,96.4573,96.3492,96.4033,27459.0
2019-10-02 14:15:00,107.09,107.2,107.0,107.2,46890.0,96.4754,96.5745,96.3943,96.5745,46890.0
2019-10-02 14:20:00,107.2,107.33,107.2,107.29,35484.0,96.5745,96.6916,96.5745,96.6555,35484.0
2019-10-02 14:25:00,107.29,107.3,107.11,107.19,19648.0,96.6555,96.6645,96.4934,96.5654,19648.0
2019-10-02 14:30:00,107.21,107.21,107.09,107.09,26733.0,96.5835,96.5835,96.4754,96.4754,26733.0
2019-10-02 14:35:00,107.09,107.15,106.99,107.1,63044.0,96.4754,96.5294,96.3853,96.4844,63044.0
2019-10-02 14:40:00,107.09,107.11,107.03,107.08,34758.0,96.4754,96.4934,96.4213,96.4663,34758.0
2019-10-02 14:45:00,107.08,107.14,107.03,107.06,35329.0,96.4663,96.5204,96.4213,96.4483,35329.0
2019-10-02 14:50:00,107.06,107.23,107.05,107.2,61524.0,96.4483,96.6015,96.4393,96.5745,61524.0
2019-10-02 14:55:00,107.2,107.26,107.08,107.11,35663.0,96.5745,96.6285,96.4663,96.4934,35663.0
2019-10-02 15:00:00,107.11,107.14,106.95,106.96,32956.0,96.4934,96.5204,96.3492,96.3582,32956.0
2019-10-02 15:05:00,106.95,107.01,106.93,107.0,25630.0,96.3492,96.4033,96.3312,96.3943,25630.0
2019-10-02 15:10:00,107.0,107.18,106.98,107.1,57178.0,96.3943,96.5564,96.3763,96.4844,57178.0
2019-10-02 15:15:00,107.09,107.17,107.07,107.13,35993.0,96.4754,96.5474,96.4573,96.5114,35993.0
2019-10-02 15:20:00,107.12,107.28,107.07,107.16,36875.0,96.5024,96.6465,96.4573,96.5384,36875.0
2019-10-02 15:25:00,107.18,107.19,106.96,106.98,26519.0,96.5564,96.5654,96.3582,96.3763,26519.0
2019-10-02 15:30:00,106.96,107.02,106.84,106.96,48820.0,96.3582,96.4123,96.2501,96.3582,48820.0
2019-10-02 15:35:00,106.95,106.95,106.67,106.71,41431.0,96.3492,96.3492,96.097,96.133,41431.0
2019-10-02 15:40:00,106.7,106.83,106.65,106.7,56312.0,96.124,96.2411,96.079,96.124,56312.0
2019-10-02 15:45:00,106.7,106.74,106.34,106.36,68172.0,96.124,96.16,95.7997,95.8177,68172.0
2019-10-02 15:50:00,106.35,106.5,106.25,106.45,103522.0,95.8087,95.9438,95.7186,95.8988,103522.0
2019-10-02 15:55:00,106.44,106.49,106.28,106.38,245221.0,95.8898,95.9348,95.7456,95.8357,245221.0
2019-10-03 09:30:00,106.28,106.5,105.97,106.23,55762.0,95.7456,95.9438,95.4664,95.7006,55762.0
2019-10-03 09:35:00,106.23,106.29,105.96,105.97,124581.0,95.7006,95.7546,95.4574,95.4664,124581.0
2019-10-03 09:40:00,106.01,106.61,105.93,106.34,119861.0,95.5024,96.0429,95.4303,95.7997,119861.0
2019-10-03 09:45:00,106.34,106.66,106.24,106.64,105896.0,95.7997,96.088,95.7096,96.07,105896.0
2019-10-03 09:50:00,106.7,106.7,106.33,106.4,25546.0,96.124,96.124,95.7907,95.8537,25546.0
2019-10-03 09:55:00,106.38,106.51,106.29,106.46,17859.0,95.8357,95.9528,95.7546,95.9078,17859.0
2019-10-03 10:00:00,106.41,106.44,105.07,105.1,105474.0,95.8628,95.8898,94.6556,94.6826,105474.0
2019-10-03 10:05:00,105.1,105.1,104.73,104.86,67237.0,94.6826,94.6826,94.3493,94.4664,67237.0
2019-10-03 10:10:00,104.84,104.87,104.59,104.79,107491.0,94.4484,94.4754,94.2232,94.4033,107491.0
2019-10-03 10:15:00,104.75,105.0,104.71,104.93,65476.0,94.3673,94.5925,94.3313,94.5295,65476.0
2019-10-03 10:20:00,104.93,105.25,104.88,105.15,92194.0,94.5295,94.8177,94.4844,94.7276,92194.0
2019-10-03 10:25:00,105.15,105.5,105.02,105.02,124463.0,94.7276,95.043,94.6105,94.6105,124463.0
2019-10-03 10:30:00,105.02,105.17,104.92,105.17,26007.0,94.6105,94.7457,94.5204,94.7457,26007.0
2019-10-03 10:35:00,105.17,105.65,105.08,105.48,53791.0,94.7457,95.1781,94.6646,95.0249,53791.0
2019-10-03 10:40:00,105.5,105.52,105.22,105.23,56926.0,95.043,95.061,94.7907,94.7997,56926.0
2019-10-03 10:45:00,105.23,105.32,105.16,105.21,29582.0,94.7997,94.8808,94.7367,94.7817,29582.0
2019-10-03 10:50:00,105.23,105.29,105.1,105.15,22017.0,94.7997,94.8538,94.6826,94.7276,22017.0
2019-10-03 10:55:00,105.14,105.38,105.12,105.36,47456.0,94.7186,94.9348,94.7006,94.9168,47456.0
2019-10-03 11:00:00,105.34,105.73,105.23,105.69,41051.0,94.8988,95.2502,94.7997,95.2141,41051.0
2019-10-03 11:05:00,105.69,106.09,105.66,106.07,37949.0,95.2141,95.5745,95.1871,95.5565,37949.0
2019-10-03 11:10:00,106.07,106.11,105.89,106.01,46704.0,95.5565,95.5925,95.3943,95.5024,46704.0
2019-10-03 11:15:00,106.03,106.17,105.96,106.0,64367.0,95.5204,95.6465,95.4574,95.4934,64367.0
2019-10-03 11:20:00,106.06,106.08,105.86,105.95,38185.0,95.5474,95.5655,95.3673,95.4483,38185.0
2019-10-03 11:25:00,105.96,106.05,105.85,105.98,39018.0,95.4574,95.5384,95.3583,95.4754,39018.0
2019-10-03 11:30:00,106.01,106.01,105.83,105.87,35153.0,95.5024,95.5024,95.3402,95.3763,35153.0
2019-10-03 11:35:00,105.85,105.93,105.61,105.69,62840.0,95.3583,95.4303,95.142,95.2141,62840.0
2019-10-03 11:40:00,105.71,105.81,105.64,105.81,17364.0,95.2321,95.3222,95.1691,95.3222,17364.0
2019-10-03 11:45:00,105.83,105.85,105.67,105.72,19441.0,95.3402,95.3583,95.1961,95.2411,19441.0
2019-10-03 11:50:00,105.72,105.84,105.68,105.82,15324.0,95.2411,95.3493,95.2051,95.3312,15324.0
2019-10-03 11:55:00,105.83,105.91,105.73,105.83,15223.0,95.3402,95.4123,95.2502,95.3402,15223.0
2019-10-03 12:00:00,105.87,105.93,105.81,105.89,12843.0,95.3763,95.4303,95.3222,95.3943,12843.0
2019-10-03 12:05:00,105.92,106.11,105.92,106.06,28310.0,95.4213,95.5925,95.4213,95.5474,28310.0
2019-10-03 12:10:00,106.07,106.1,106.0,106.09,16701.0,95.5565,95.5835,95.4934,95.5745,16701.0
2019-10-03 12:15:00,106.11,106.11,105.89,105.9,23735.0,95.5925,95.5925,95.3943,95.4033,23735.0
2019-10-03 12:20:00,105.91,106.05,105.91,106.04,14191.0,95.4123,95.5384,95.4123,95.5294,14191.0
2019-10-03 12:25:00,106.02,106.2,106.0,106.12,54490.0,95.5114,95.6736,95.4934,95.6015,54490.0
2019-10-03 12:30:00,106.1,106.23,106.09,106.18,21702.0,95.5835,95.7006,95.5745,95.6556,21702.0
2019-10-03 12:35:00,106.19,106.31,106.19,106.3,28563.0,95.6646,95.7727,95.6646,95.7637,28563.0
2019-10-03 12:40:00,106.29,106.31,106.21,106.27,18037.0,95.7546,95.7727,95.6826,95.7366,18037.0
2019-10-03 12:45:00,106.29,106.3,106.18,106.25,19288.0,95.7546,95.7637,95.6556,95.7186,19288.0
2019-10-03 12:50:00,106.26,106.31,106.2,106.21,14215.0,95.7276,95.7727,95.6736,95.6826,14215.0
2019-10-03 12:55:00,106.25,106.34,106.22,106.28,25548.0,95.7186,95.7997,95.6916,95.7456,25548.0
2019-10-03 13:00:00,106.29,106.36,106.19,106.19,25555.0,95.7546,95.8177,95.6646,95.6646,25555.0
2019-10-03 13:05:00,106.2,106.21,106.12,106.13,17440.0,95.6736,95.6826,95.6015,95.6105,17440.0
2019-10-03 13:10:00,106.13,106.18,106.07,106.17,23541.0,95.6105,95.6556,95.5565,95.6465,23541.0
2019-10-03 13:15:00,106.14,106.15,106.08,106.14,19467.0,95.6195,95.6285,95.5655,95.6195,19467.0
2019-10-03 13:20:00,106.14,106.21,106.1,106.2,21093.0,95.6195,95.6826,95.5835,95.6736,21093.0
2019-10-03 13:25:00,106.21,106.26,106.17,106.2,11377.0,95.6826,95.7276,95.6465,95.6736,11377.0
2019-10-03 13:30:00,106.2,106.31,106.2,106.29,16511.0,95.6736,95.7727,95.6736,95.7546,16511.0
2019-10-03 13:35:00,106.28,106.29,106.2,106.25,33283.0,95.7456,95.7546,95.6736,95.7186,33283.0
2019-10-03 13:40:00,106.28,106.51,106.28,106.45,59130.0,95.7456,95.9528,95.7456,95.8988,59130.0
2019-10-03 13:45:00,106.45,106.47,106.43,106.45,21731.0,95.8988,95.9168,95.8808,95.8988,21731.0
2019-10-03 13:50:00,106.45,106.46,106.38,106.39,17137.0,95.8988,95.9078,95.8357,95.8447,17137.0
2019-10-03 13:55:00,106.4,106.44,106.34,106.44,14855.0,95.8537,95.8898,95.7997,95.8898,14855.0
2019-10-03 14:00:00,106.43,106.5,106.39,106.43,22840.0,95.8808,95.9438,95.8447,95.8808,22840.0
2019-10-03 14:05:00,106.43,106.43,106.35,106.38,19862.0,95.8808,95.8808,95.8087,95.8357,19862.0
2019-10-03 14:10:00,106.38,106.45,106.36,106.41,23078.0,95.8357,95.8988,95.8177,95.8628,23078.0
2019-10-03 14:15:00,106.39,106.51,106.39,106.5,39354.0,95.8447,95.9528,95.8447,95.9438,39354.0
2019-10-03 14:20:00,106.5,106.59,106.49,106.59,22323.0,95.9438,96.0249,95.9348,96.0249,22323.0
2019-10-03 14:25:00,106.57,106.65,106.57,106.63,12015.0,96.0069,96.079,96.0069,96.0609,12015.0
2019-10-03 14:30:00,106.65,106.65,106.56,106.57,17699.0,96.079,96.079,95.9979,96.0069,17699.0
2019-10-03 14:35:00,106.57,106.58,106.42,106.45,22447.0,96.0069,96.0159,95.8718,95.8988,22447.0
2019-10-03 14:40:00,106.43,106.45,106.28,106.29,29462.0,95.8808,95.8988,95.7456,95.7546,29462.0
2019-10-03 14:45:00,106.28,106.36,106.26,106.3,28158.0,95.7456,95.8177,95.7276,95.7637,28158.0
2019-10-03 14:50:00,106.33,106.38,106.2,106.22,25931.0,95.7907,95.8357,95.6736,95.6916,25931.0
2019-10-03 14:55:00,106.21,106.34,106.18,106.31,40898.0,95.6826,95.7997,95.6556,95.7727,40898.0
2019-10-03 15:00:00,106.32,106.43,106.27,106.41,49560.0,95.7817,95.8808,95.7366,95.8628,49560.0
2019-10-03 15:05:00,106.41,106.42,106.3,106.33,23872.0,95.8628,95.8718,95.7637,95.7907,23872.0
2019-10-03 15:10:00,106.31,106.35,106.3,106.34,21461.0,95.7727,95.8087,95.7637,95.7997,21461.0
2019-10-03 15:15:00,106.33,106.34,106.24,106.24,44859.0,95.7907,95.7997,95.7096,95.7096,44859.0
2019-10-03 15:20:00,106.24,106.3,106.18,106.19,26633.0,95.7096,95.7637,95.6556,95.6646,26633.0
2019-10-03 15:25:00,106.19,106.23,106.14,106.2,40627.0,95.6646,95.7006,95.6195,95.6736,40627.0
2019-10-03 15:30:00,106.21,106.23,106.14,106.18,58884.0,95.6826,95.7006,95.6195,95.6556,58884.0
2019-10-03 15:35:00,106.18,106.19,106.14,106.14,51936.0,95.6556,95.6646,95.6195,95.6195,51936.0
2019-10-03 15:40:00,106.15,106.21,106.09,106.11,63117.0,95.6285,95.6826,95.5745,95.5925,63117.0
2019-10-03 15:45:00,106.11,106.14,105.85,105.85,61496.0,95.5925,95.6195,95.3583,95.3583,61496.0
2019-10-03 15:50:00,105.82,106.0,105.75,106.0,98584.0,95.3312,95.4934,95.2682,95.4934,98584.0
2019-10-03 15:55:00,106.0,106.39,105.98,106.39,190534.0,95.4934,95.8447,95.4754,95.8447,190534.0
2019-10-04 09:30:00,106.92,107.77,106.92,107.6,96736.0,96.3222,97.088,96.3222,96.9348,96736.0
2019-10-04 09:35:00,107.62,107.79,107.01,107.1,45820.0,96.9528,97.106,96.4033,96.4844,45820.0
2019-10-04 09:40:00,107.25,107.33,106.76,106.76,46269.0,96.6195,96.6916,96.1781,96.1781,46269.0
2019-10-04 09:45:00,106.73,107.12,106.72,106.99,33533.0,96.151,96.5024,96.142,96.3853,33533.0
2019-10-04 09:50:00,107.03,107.1,106.87,107.05,31813.0,96.4213,96.4844,96.2772,96.4393,31813.0
2019-10-04 09:55:00,107.02,107.18,106.96,107.01,49255.0,96.4123,96.5564,96.3582,96.4033,49255.0
2019-10-04 10:00:00,107.05,107.16,106.96,107.02,77948.0,96.4393,96.5384,96.3582,96.4123,77948.0
2019-10-04 10:05:00,107.0,107.02,106.68,106.77,26524.0,96.3943,96.4123,96.106,96.1871,26524.0
2019-10-04 10:10:00,106.8,106.8,106.56,106.75,25731.0,96.2141,96.2141,95.9979,96.1691,25731.0
2019-10-04 10:15:00,106.72,106.76,106.52,106.55,26228.0,96.142,96.1781,95.9619,95.9889,26228.0
2019-10-04 10:20:00,106.59,106.76,106.57,106.62,38607.0,96.0249,96.1781,96.0069,96.0519,38607.0
2019-10-04 10:25:00,106.62,106.76,106.48,106.55,38261.0,96.0519,96.1781,95.9258,95.9889,38261.0
2019-10-04 10:30:00,106.57,106.62,106.44,106.45,60894.0,96.0069,96.0519,95.8898,95.8988,60894.0
2019-10-04 10:35:00,106.45,106.5,106.29,106.42,25825.0,95.8988,95.9438,95.7546,95.8718,25825.0
2019-10-04 10:40:00,106.39,106.48,106.31,106.46,20698.0,95.8447,95.9258,95.7727,95.9078,20698.0
2019-10-04 10:45:00,106.49,106.52,106.32,106.49,30600.0,95.9348,95.9619,95.7817,95.9348,30600.0
2019-10-04 10:50:00,106.49,106.58,106.41,106.56,30769.0,95.9348,96.0159,95.8628,95.9979,30769.0
2019-10-04 10:55:00,106.59,106.66,106.53,106.55,18621.0,96.0249,96.088,95.9709,95.9889,18621.0
2019-10-04 11:00:00,106.55,106.7,106.47,106.47,56507.0,95.9889,96.124,95.9168,95.9168,56507.0
2019-10-04 11:05:00,106.49,106.79,106.46,106.78,31453.0,95.9348,96.2051,95.9078,96.1961,31453.0
2019-10-04 11:10:00,106.78,106.86,106.73,106.78,29387.0,96.1961,96.2682,96.151,96.1961,29387.0
2019-10-04 11:15:00,106.8,107.0,106.8,106.9,27921.0,96.2141,96.3943,96.2141,96.3042,27921.0
2019-10-04 11:20:00,106.91,106.96,106.78,106.85,25406.0,96.3132,96.3582,96.1961,96.2591,25406.0
2019-10-04 11:25:00,106.84,107.03,106.8,106.98,19970.0,96.2501,96.4213,96.2141,96.3763,19970.0
2019-10-04 11:30:00,107.0,107.12,106.96,107.08,18105.0,96.3943,96.5024,96.3582,96.4663,18105.0
2019-10-04 11:35:00,107.09,107.12,107.04,107.1,13121.0,96.4754,96.5024,96.4303,96.4844,13121.0
2019-10-04 11:40:00,107.11,107.13,106.95,106.97,30660.0,96.4934,96.5114,96.3492,96.3672,30660.0
2019-10-04 11:45:00,106.96,107.06,106.96,106.99,19428.0,96.3582,96.4483,96.3582,96.3853,19428.0
2019-10-04 11:50:00,107.01,107.14,107.01,107.12,61645.0,96.4033,96.5204,96.4033,96.5024,61645.0
2019-10-04 11:55:00,107.12,107.2,107.08,107.11,38003.0,96.5024,96.5745,96.4663,96.4934,38003.0
2019-10-04 12:00:00,107.14,107.21,107.13,107.2,27367.0,96.5204,96.5835,96.5114,96.5745,27367.0
2019-10-04 12:05:00,107.18,107.21,107.17,107.2,11524.0,96.5564,96.5835,96.5474,96.5745,11524.0
2019-10-04 12:10:00,107.18,107.19,107.07,107.12,13868.0,96.5564,96.5654,96.4573,96.5024,13868.0
2019-10-04 12:15:00,107.11,107.12,106.99,107.0,18802.0,96.4934,96.5024,96.3853,96.3943,18802.0
2019-10-04 12:20:00,106.99,107.07,106.98,107.07,17462.0,96.3853,96.4573,96.3763,96.4573,17462.0
2019-10-04 12:25:00,107.08,107.12,107.07,107.08,12976.0,96.4663,96.5024,96.4573,96.4663,12976.0
2019-10-04 12:30:00,107.09,107.13,107.08,107.09,28710.0,96.4754,96.5114,96.4663,96.4754,28710.0
2019-10-04 12:35:00,107.06,107.12,107.05,107.09,22622.0,96.4483,96.5024,96.4393,96.4754,22622.0
2019-10-04 12:40:00,107.09,107.12,107.05,107.06,11623.0,96.4754,96.5024,96.4393,96.4483,11623.0
2019-10-04 12:45:00,107.06,107.08,106.97,107.07,22263.0,96.4483,96.4663,96.3672,96.4573,22263.0
2019-10-04 12:50:00,107.06,107.11,107.03,107.08,16569.0,96.4483,96.4934,96.4213,96.4663,16569.0
2019-10-04 12:55:00,107.09,107.11,107.04,107.06,25813.0,96.4754,96.4934,96.4303,96.4483,25813.0
2019-10-04 13:00:00,107.04,107.07,107.0,107.05,14320.0,96.4303,96.4573,96.3943,96.4393,14320.0
2019-10-04 13:05:00,107.04,107.08,106.9,106.91,21469.0,96.4303,96.4663,96.3042,96.3132,21469.0
2019-10-04 13:10:00,106.92,107.0,106.92,106.99,11970.0,96.3222,96.3943,96.3222,96.3853,11970.0
2019-10-04 13:15:00,106.99,107.0,106.92,106.94,26810.0,96.3853,96.3943,96.3222,96.3402,26810.0
2019-10-04 13:20:00,106.95,106.96,106.84,106.9,23602.0,96.3492,96.3582,96.2501,96.3042,23602.0
2019-10-04 13:25:00,106.9,106.91,106.87,106.88,10866.0,96.3042,96.3132,96.2772,96.2862,10866.0
2019-10-04 13:30:00,106.88,106.91,106.87,106.88,31222.0,96.2862,96.3132,96.2772,96.2862,31222.0
2019-10-04 13:35:00,106.88,106.9,106.83,106.86,10977.0,96.2862,96.3042,96.2411,96.2682,10977.0
2019-10-04 13:40:00,106.86,107.04,106.83,106.88,32210.0,96.2682,96.4303,96.2411,96.2862,32210.0
2019-10-04 13:45:00,106.87,107.04,106.86,107.03,54458.0,96.2772,96.4303,96.2682,96.4213,54458.0
2019-10-04 13:50:00,107.03,107.1,107.01,107.07,16604.0,96.4213,96.4844,96.4033,96.4573,16604.0
2019-10-04 13:55:00,107.06,107.11,107.02,107.07,18246.0,96.4483,96.4934,96.4123,96.4573,18246.0
2019-10-04 14:00:00,107.09,107.1,107.0,107.03,24985.0,96.4754,96.4844,96.3943,96.4213,24985.0
2019-10-04 14:05:00,107.03,107.09,107.0,107.08,18568.0,96.4213,96.4754,96.3943,96.4663,18568.0
2019-10-04 14:10:00,107.08,107.11,107.0,107.08,22453.0,96.4663,96.4934,96.3943,96.4663,22453.0
2019-10-04 14:15:00,107.09,107.19,107.09,107.17,14645.0,96.4754,96.5654,96.4754,96.5474,14645.0
2019-10-04 14:20:00,107.17,107.24,107.17,107.23,13079.0,96.5474,96.6105,96.5474,96.6015,13079.0
2019-10-04 14:25:00,107.23,107.44,107.19,107.41,37359.0,96.6015,96.7907,96.5654,96.7636,37359.0
2019-10-04 14:30:00,107.42,107.53,107.37,107.48,23023.0,96.7726,96.8717,96.7276,96.8267,23023.0
2019-10-04 14:35:00,107.49,107.52,107.4,107.41,33460.0,96.8357,96.8627,96.7546,96.7636,33460.0
2019-10-04 14:40:00,107.41,107.42,107.27,107.3,36146.0,96.7636,96.7726,96.6375,96.6645,36146.0
2019-10-04 14:45:00,107.3,107.33,107.17,107.18,37380.0,96.6645,96.6916,96.5474,96.5564,37380.0
2019-10-04 14:50:00,107.18,107.27,107.17,107.18,33204.0,96.5564,96.6375,96.5474,96.5564,33204.0
2019-10-04 14:55:00,107.19,107.24,107.18,107.2,22137.0,96.5654,96.6105,96.5564,96.5745,22137.0
2019-10-04 15:00:00,107.2,107.22,107.14,107.22,15173.0,96.5745,96.5925,96.5204,96.5925,15173.0
2019-10-04 15:05:00,107.22,107.23,107.15,107.22,27112.0,96.5925,96.6015,96.5294,96.5925,27112.0
2019-10-04 15:10:00,107.22,107.28,107.2,107.28,25447.0,96.5925,96.6465,96.5745,96.6465,25447.0
2019-10-04 15:15:00,107.28,107.29,107.24,107.29,28761.0,96.6465,96.6555,96.6105,96.6555,28761.0
2019-10-04 15:20:00,107.29,107.3,107.19,107.2,33958.0,96.6555,96.6645,96.5654,96.5745,33958.0
2019-10-04 15:25:00,107.2,107.31,107.2,107.27,84614.0,96.5745,96.6735,96.5745,96.6375,84614.0
2019-10-04 15:30:00,107.27,107.31,107.24,107.26,43606.0,96.6375,96.6735,96.6105,96.6285,43606.0
2019-10-04 15:35:00,107.26,107.32,107.24,107.28,59718.0,96.6285,96.6826,96.6105,96.6465,59718.0
2019-10-04 15:40:00,107.28,107.35,107.24,107.28,65429.0,96.6465,96.7096,96.6105,96.6465,65429.0
2019-10-04 15:45:00,107.28,107.41,107.21,107.36,122411.0,96.6465,96.7636,96.5835,96.7186,122411.0
2019-10-04 15:50:00,107.36,107.45,107.27,107.35,105267.0,96.7186,96.7997,96.6375,96.7096,105267.0
2019-10-04 15:55:00,107.37,107.51,107.36,107.4,273308.0,96.7276,96.8537,96.7186,96.7546,273308.0
2019-10-07 09:30:00,107.63,107.99,107.2,107.93,120014.0,96.9618,97.2861,96.5745,97.2321,120014.0
2019-10-07 09:35:00,107.97,108.21,107.73,108.16,53562.0,97.2681,97.4843,97.0519,97.4393,53562.0
2019-10-07 09:40:00,108.2,108.31,107.62,108.06,40202.0,97.4753,97.5744,96.9528,97.3492,40202.0
2019-10-07 09:45:00,108.04,108.04,107.62,107.72,31802.0,97.3312,97.3312,96.9528,97.0429,31802.0
2019-10-07 09:50:00,107.72,108.0,107.69,107.95,21879.0,97.0429,97.2952,97.0159,97.2501,21879.0
2019-10-07 09:55:00,107.95,108.09,107.86,108.0,50553.0,97.2501,97.3762,97.169,97.2952,50553.0
2019-10-07 10:00:00,108.03,108.18,107.96,108.03,43077.0,97.3222,97.4573,97.2591,97.3222,43077.0
2019-10-07 10:05:00,107.99,108.05,107.92,108.03,42060.0,97.2861,97.3402,97.2231,97.3222,42060.0
2019-10-07 10:10:00,108.03,108.16,107.91,108.16,33745.0,97.3222,97.4393,97.2141,97.4393,33745.0
2019-10-07 10:15:00,108.18,108.31,108.12,108.13,31583.0,97.4573,97.5744,97.4033,97.4123,31583.0
2019-10-07 10:20:00,108.14,108.3,108.13,108.2,21534.0,97.4213,97.5654,97.4123,97.4753,21534.0
2019-10-07 10:25:00,108.23,108.38,108.21,108.33,38324.0,97.5024,97.6375,97.4843,97.5924,38324.0
2019-10-07 10:30:00,108.32,108.47,108.31,108.43,28586.0,97.5834,97.7186,97.5744,97.6825,28586.0
2019-10-07 10:35:00,108.45,108.5,108.37,108.38,70815.0,97.7006,97.7456,97.6285,97.6375,70815.0
2019-10-07 10:40:00,108.38,108.68,108.38,108.48,46577.0,97.6375,97.9078,97.6375,97.7276,46577.0
2019-10-07 10:45:00,108.47,108.48,108.39,108.45,28488.0,97.7186,97.7276,97.6465,97.7006,28488.0
2019-10-07 10:50:00,108.45,108.49,108.32,108.39,42487.0,97.7006,97.7366,97.5834,97.6465,42487.0
2019-10-07 10:55:00,108.39,108.48,108.35,108.47,30580.0,97.6465,97.7276,97.6105,97.7186,30580.0
2019-10-07 11:00:00,108.5,108.77,108.48,108.7,30547.0,97.7456,97.9888,97.7276,97.9258,30547.0
2019-10-07 11:05:00,108.72,108.94,108.72,108.92,45787.0,97.9438,98.142,97.9438,98.124,45787.0
2019-10-07 11:10:00,108.93,108.96,108.74,108.86,30897.0,98.133,98.16,97.9618,98.0699,30897.0
2019-10-07 11:15:00,108.86,108.86,108.65,108.77,56575.0,98.0699,98.0699,97.8807,97.9888,56575.0
2019-10-07 11:20:00,108.76,108.8,108.5,108.51,33935.0,97.9798,98.0159,97.7456,97.7546,33935.0
2019-10-07 11:25:00,108.53,108.67,108.49,108.57,56184.0,97.7726,97.8987,97.7366,97.8087,56184.0
2019-10-07 11:30:00,108.55,108.67,108.46,108.66,37877.0,97.7906,97.8987,97.7096,97.8897,37877.0
2019-10-07 11:35:00,108.65,108.68,108.43,108.46,21575.0,97.8807,97.9078,97.6825,97.7096,21575.0
2019-10-07 11:40:00,108.46,108.48,108.36,108.46,27148.0,97.7096,97.7276,97.6195,97.7096,27148.0
2019-10-07 11:45:00,108.48,108.54,108.47,108.52,32514.0,97.7276,97.7816,97.7186,97.7636,32514.0
2019-10-07 11:50:00,108.51,108.55,108.48,108.53,15223.0,97.7546,97.7906,97.7276,97.7726,15223.0
2019-10-07 11:55:00,108.51,108.59,108.37,108.53,28904.0,97.7546,97.8267,97.6285,97.7726,28904.0
2019-10-07 12:00:00,108.52,108.55,108.43,108.44,19348.0,97.7636,97.7906,97.6825,97.6915,19348.0
2019-10-07 12:05:00,108.45,108.55,108.42,108.45,16192.0,97.7006,97.7906,97.6735,97.7006,16192.0
2019-10-07 12:10:00,108.43,108.53,108.42,108.52,12266.0,97.6825,97.7726,97.6735,97.7636,12266.0
2019-10-07 12:15:00,108.52,108.52,108.41,108.41,19528.0,97.7636,97.7636,97.6645,97.6645,19528.0
2019-10-07 12:20:00,108.42,108.47,108.38,108.41,15961.0,97.6735,97.7186,97.6375,97.6645,15961.0
2019-10-07 12:25:00,108.41,108.41,108.28,108.3,13467.0,97.6645,97.6645,97.5474,97.5654,13467.0
2019-10-07 12:30:00,108.29,108.29,108.18,108.22,20853.0,97.5564,97.5564,97.4573,97.4933,20853.0
2019-10-07 12:35:00,108.22,108.23,108.11,108.15,10899.0,97.4933,97.5024,97.3943,97.4303,10899.0
2019-10-07 12:40:00,108.15,108.21,108.13,108.16,25574.0,97.4303,97.4843,97.4123,97.4393,25574.0
2019-10-07 12:45:00,108.16,108.24,108.13,108.21,13824.0,97.4393,97.5114,97.4123,97.4843,13824.0
2019-10-07 12:50:00,108.2,108.22,108.1,108.14,16236.0,97.4753,97.4933,97.3852,97.4213,16236.0
2019-10-07 12:55:00,108.14,108.2,108.13,108.18,11919.0,97.4213,97.4753,97.4123,97.4573,11919.0
2019-10-07 13:00:00,108.17,108.23,108.16,108.19,25210.0,97.4483,97.5024,97.4393,97.4663,25210.0
2019-10-07 13:05:00,108.19,108.19,108.03,108.03,30417.0,97.4663,97.4663,97.3222,97.3222,30417.0
2019-10-07 13:10:00,108.04,108.08,108.01,108.06,47741.0,97.3312,97.3672,97.3042,97.3492,47741.0
2019-10-07 13:15:00,108.06,108.14,108.03,108.11,16035.0,97.3492,97.4213,97.3222,97.3943,16035.0
2019-10-07 13:20:00,108.11,108.19,108.09,108.13,23579.0,97.3943,97.4663,97.3762,97.4123,23579.0
2019-10-07 13:25:00,108.13,108.2,108.13,108.18,17828.0,97.4123,97.4753,97.4123,97.4573,17828.0
2019-10-07 13:30:00,108.18,108.63,108.16,108.51,61744.0,97.4573,97.8627,97.4393,97.7546,61744.0
2019-10-07 13:35:00,108.49,108.68,108.46,108.62,31322.0,97.7366,97.9078,97.7096,97.8537,31322.0
2019-10-07 13:40:00,108.61,108.66,108.5,108.5,29422.0,97.8447,97.8897,97.7456,97.7456,29422.0
2019-10-07 13:45:00,108.49,108.6,108.48,108.56,19039.0,97.7366,97.8357,97.7276,97.7996,19039.0
2019-10-07 13:50:00,108.58,108.64,108.57,108.64,15951.0,97.8177,97.8717,97.8087,97.8717,15951.0
2019-10-07 13:55:00,108.64,108.74,108.63,108.73,19676.0,97.8717,97.9618,97.8627,97.9528,19676.0
2019-10-07 14:00:00,108.73,108.75,108.63,108.63,20081.0,97.9528,97.9708,97.8627,97.8627,20081.0
2019-10-07 14:05:00,108.63,108.64,108.4,108.41,19087.0,97.8627,97.8717,97.6555,97.6645,19087.0
2019-10-07 14:10:00,108.38,108.45,108.3,108.45,12634.0,97.6375,97.7006,97.5654,97.7006,12634.0
2019-10-07 14:15:00,108.48,108.49,108.36,108.48,11936.0,97.7276,97.7366,97.6195,97.7276,11936.0
2019-10-07 14:20:00,108.47,108.49,108.35,108.4,16338.0,97.7186,97.7366,97.6105,97.6555,16338.0
2019-10-07 14:25:00,108.41,108.52,108.38,108.49,11193.0,97.6645,97.7636,97.6375,97.7366,11193.0
2019-10-07 14:30:00,108.49,108.51,108.28,108.31,20913.0,97.7366,97.7546,97.5474,97.5744,20913.0
2019-10-07 14:35:00,108.33,108.35,108.2,108.27,33066.0,97.5924,97.6105,97.4753,97.5384,33066.0
2019-10-07 14:40:00,108.27,108.28,108.1,108.13,15717.0,97.5384,97.5474,97.3852,97.4123,15717.0
2019-10-07 14:45:00,108.14,108.16,107.99,108.02,14777.0,97.4213,97.4393,97.2861,97.3132,14777.0
2019-10-07 14:50:00,108.01,108.02,107.86,107.99,31555.0,97.3042,97.3132,97.169,97.2861,31555.0
2019-10-07 14:55:00,107.99,108.13,107.96,108.11,22130.0,97.2861,97.4123,97.2591,97.3943,22130.0
2019-10-07 15:00:00,108.07,108.18,108.05,108.11,16304.0,97.3582,97.4573,97.3402,97.3943,16304.0
2019-10-07 15:05:00,108.11,108.22,108.1,108.2,16091.0,97.3943,97.4933,97.3852,97.4753,16091.0
2019-10-07 15:10:00,108.2,108.27,108.08,108.26,25818.0,97.4753,97.5384,97.3672,97.5294,25818.0
2019-10-07 15:15:00,108.26,108.33,108.22,108.26,31400.0,97.5294,97.5924,97.4933,97.5294,31400.0
2019-10-07 15:20:00,108.24,108.27,108.18,108.24,27547.0,97.5114,97.5384,97.4573,97.5114,27547.0
2019-10-07 15:25:00,108.25,108.46,108.24,108.38,28934.0,97.5204,97.7096,97.5114,97.6375,28934.0
2019-10-07 15:30:00,108.39,108.39,108.14,108.14,33865.0,97.6465,97.6465,97.4213,97.4213,33865.0
2019-10-07 15:35:00,108.15,108.3,108.14,108.3,32301.0,97.4303,97.5654,97.4213,97.5654,32301.0
2019-10-07 15:40:00,108.31,108.33,108.16,108.22,43570.0,97.5744,97.5924,97.4393,97.4933,43570.0
2019-10-07 15:45:00,108.22,108.36,108.2,108.35,74379.0,97.4933,97.6195,97.4753,97.6105,74379.0
2019-10-07 15:50:00,108.34,108.34,108.15,108.23,113016.0,97.6015,97.6015,97.4303,97.5024,113016.0
2019-10-07 15:55:00,108.24,108.5,108.14,108.19,195593.0,97.5114,97.7456,97.4213,97.4663,195593.0
2019-10-08 09:30:00,106.89,107.29,106.52,106.97,70653.0,96.2952,96.6555,95.9619,96.3672,70653.0
2019-10-08 09:35:00,106.93,107.69,106.88,106.97,35609.0,96.3312,97.0159,96.2862,96.3672,35609.0
2019-10-08 09:40:00,106.98,107.36,106.97,107.32,41257.0,96.3763,96.7186,96.3672,96.6826,41257.0
2019-10-08 09:45:00,107.31,107.35,107.1,107.1,30474.0,96.6735,96.7096,96.4844,96.4844,30474.0
2019-10-08 09:50:00,107.15,107.15,106.64,106.86,54654.0,96.5294,96.5294,96.07,96.2682,54654.0
2019-10-08 09:55:00,106.84,107.28,106.81,107.27,23521.0,96.2501,96.6465,96.2231,96.6375,23521.0
2019-10-08 10:00:00,107.26,107.32,107.14,107.28,27127.0,96.6285,96.6826,96.5204,96.6465,27127.0
2019-10-08 10:05:00,107.28,107.43,107.2,107.43,36526.0,96.6465,96.7817,96.5745,96.7817,36526.0
2019-10-08 10:10:00,107.44,107.6,107.33,107.56,40739.0,96.7907,96.9348,96.6916,96.8988,40739.0
2019-10-08 10:15:00,107.54,107.73,107.46,107.68,27295.0,96.8807,97.0519,96.8087,97.0069,27295.0
2019-10-08 10:20:00,107.67,107.75,107.56,107.69,40271.0,96.9979,97.0699,96.8988,97.0159,40271.0
2019-10-08 10:25:00,107.68,107.68,107.43,107.46,31801.0,97.0069,97.0069,96.7817,96.8087,31801.0
2019-10-08 10:30:00,107.44,107.48,107.02,107.06,29854.0,96.7907,96.8267,96.4123,96.4483,29854.0
2019-10-08 10:35:00,107.08,107.25,107.04,107.23,25300.0,96.4663,96.6195,96.4303,96.6015,25300.0
2019-10-08 10:40:00,107.26,107.26,107.04,107.13,20164.0,96.6285,96.6285,96.4303,96.5114,20164.0
2019-10-08 10:45:00,107.12,107.28,107.04,107.15,24224.0,96.5024,96.6465,96.4303,96.5294,24224.0
2019-10-08 10:50:00,107.15,107.32,107.12,107.3,20648.0,96.5294,96.6826,96.5024,96.6645,20648.0
2019-10-08 10:55:00,107.31,107.64,107.31,107.61,20182.0,96.6735,96.9708,96.6735,96.9438,20182.0
2019-10-08 11:00:00,107.59,107.67,107.48,107.67,34887.0,96.9258,96.9979,96.8267,96.9979,34887.0
2019-10-08 11:05:00,107.68,107.68,107.44,107.45,13872.0,97.0069,97.0069,96.7907,96.7997,13872.0
2019-10-08 11:10:00,107.47,107.56,107.43,107.45,13738.0,96.8177,96.8988,96.7817,96.7997,13738.0
2019-10-08 11:15:00,107.46,107.62,107.45,107.5,21066.0,96.8087,96.9528,96.7997,96.8447,21066.0
2019-10-08 11:20:00,107.49,107.49,107.31,107.4,36162.0,96.8357,96.8357,96.6735,96.7546,36162.0
2019-10-08 11:25:00,107.42,107.44,107.32,107.34,16318.0,96.7726,96.7907,96.6826,96.7006,16318.0
2019-10-08 11:30:00,107.34,107.34,107.02,107.07,21219.0,96.7006,96.7006,96.4123,96.4573,21219.0
2019-10-08 11:35:00,107.07,107.2,107.07,107.16,24179.0,96.4573,96.5745,96.4573,96.5384,24179.0
2019-10-08 11:40:00,107.15,107.21,107.11,107.15,20008.0,96.5294,96.5835,96.4934,96.5294,20008.0
2019-10-08 11:45:00,107.16,107.28,107.12,107.19,20206.0,96.5384,96.6465,96.5024,96.5654,20206.0
2019-10-08 11:50:00,107.2,107.38,107.17,107.35,17942.0,96.5745,96.7366,96.5474,96.7096,17942.0
2019-10-08 11:55:00,107.34,107.43,107.25,107.38,17544.0,96.7006,96.7817,96.6195,96.7366,17544.0
2019-10-08 12:00:00,107.38,107.4,107.3,107.38,12390.0,96.7366,96.7546,96.6645,96.7366,12390.0
2019-10-08 12:05:00,107.37,107.47,107.34,107.43,15030.0,96.7276,96.8177,96.7006,96.7817,15030.0
2019-10-08 12:10:00,107.44,107.59,107.43,107.59,15820.0,96.7907,96.9258,96.7817,96.9258,15820.0
2019-10-08 12:15:00,107.59,107.64,107.52,107.53,14705.0,96.9258,96.9708,96.8627,96.8717,14705.0
2019-10-08 12:20:00,107.54,107.72,107.53,107.69,11656.0,96.8807,97.0429,96.8717,97.0159,11656.0
2019-10-08 12:25:00,107.7,107.76,107.7,107.71,16184.0,97.0249,97.0789,97.0249,97.0339,16184.0
2019-10-08 12:30:00,107.71,107.74,107.62,107.62,22646.0,97.0339,97.0609,96.9528,96.9528,22646.0
2019-10-08 12:35:00,107.59,107.59,107.48,107.56,12764.0,96.9258,96.9258,96.8267,96.8988,12764.0
2019-10-08 12:40:00,107.56,107.73,107.56,107.7,13076.0,96.8988,97.0519,96.8988,97.0249,13076.0
2019-10-08 12:45:00,107.72,108.09,107.72,107.81,22013.0,97.0429,97.3762,97.0429,97.124,22013.0
2019-10-08 12:50:00,107.81,107.82,107.7,107.7,7084.0,97.124,97.133,97.0249,97.0249,7084.0
2019-10-08 12:55:00,107.71,107.73,107.55,107.61,12580.0,97.0339,97.0519,96.8898,96.9438,12580.0
2019-10-08 13:00:00,107.61,107.65,107.56,107.6,9503.0,96.9438,96.9798,96.8988,96.9348,9503.0
2019-10-08 13:05:00,107.59,107.61,107.47,107.53,16417.0,96.9258,96.9438,96.8177,96.8717,16417.0
2019-10-08 13:10:00,107.5,107.54,107.45,107.46,10854.0,96.8447,96.8807,96.7997,96.8087,10854.0
2019-10-08 13:15:00,107.46,107.62,107.46,107.58,7829.0,96.8087,96.9528,96.8087,96.9168,7829.0
2019-10-08 13:20:00,107.59,107.75,107.59,107.73,12603.0,96.9258,97.0699,96.9258,97.0519,12603.0
2019-10-08 13:25:00,107.72,107.83,107.72,107.73,8569.0,97.0429,97.142,97.0429,97.0519,8569.0
2019-10-08 13:30:00,107.74,107.85,107.69,107.72,11915.0,97.0609,97.16,97.0159,97.0429,11915.0
2019-10-08 13:35:00,107.71,107.71,107.59,107.71,6224.0,97.0339,97.0339,96.9258,97.0339,6224.0
2019-10-08 13:40:00,107.72,107.82,107.67,107.81,9010.0,97.0429,97.133,96.9979,97.124,9010.0
2019-10-08 13:45:00,107.81,107.86,107.78,107.82,10840.0,97.124,97.169,97.097,97.133,10840.0
2019-10-08 13:50:00,107.82,107.84,107.71,107.72,11635.0,97.133,97.151,97.0339,97.0429,11635.0
2019-10-08 13:55:00,107.74,107.75,107.65,107.65,13432.0,97.0609,97.0699,96.9798,96.9798,13432.0
2019-10-08 14:00:00,107.65,107.71,107.58,107.61,14745.0,96.9798,97.0339,96.9168,96.9438,14745.0
2019-10-08 14:05:00,107.64,107.81,107.63,107.77,12758.0,96.9708,97.124,96.9618,97.088,12758.0
2019-10-08 14:10:00,107.77,107.77,107.65,107.7,10816.0,97.088,97.088,96.9798,97.0249,10816.0
2019-10-08 14:15:00,107.72,107.75,107.67,107.74,11735.0,97.0429,97.0699,96.9979,97.0609,11735.0
2019-10-08 14:20:00,107.74,107.76,107.64,107.7,19419.0,97.0609,97.0789,96.9708,97.0249,19419.0
2019-10-08 14:25:00,107.72,107.77,107.56,107.59,24724.0,97.0429,97.088,96.8988,96.9258,24724.0
2019-10-08 14:30:00,107.59,107.95,107.58,107.92,38896.0,96.9258,97.2501,96.9168,97.2231,38896.0
2019-10-08 14:35:00,107.93,108.12,107.89,108.01,24866.0,97.2321,97.4033,97.1961,97.3042,24866.0
2019-10-08 14:40:00,108.0,108.15,107.9,108.11,41752.0,97.2952,97.4303,97.2051,97.3943,41752.0
2019-10-08 14:45:00,108.13,108.23,108.08,108.17,21346.0,97.4123,97.5024,97.3672,97.4483,21346.0
2019-10-08 14:50:00,108.17,108.17,107.89,107.89,11032.0,97.4483,97.4483,97.1961,97.1961,11032.0
2019-10-08 14:55:00,107.89,107.95,107.35,107.64,43817.0,97.1961,97.2501,96.7096,96.9708,43817.0
2019-10-08 15:00:00,107.64,107.83,107.4,107.41,20597.0,96.9708,97.142,96.7546,96.7636,20597.0
2019-10-08 15:05:00,107.45,107.57,107.4,107.46,25575.0,96.7997,96.9078,96.7546,96.8087,25575.0
2019-10-08 15:10:00,107.47,107.47,107.29,107.38,23865.0,96.8177,96.8177,96.6555,96.7366,23865.0
2019-10-08 15:15:00,107.38,107.44,107.28,107.43,32344.0,96.7366,96.7907,96.6465,96.7817,32344.0
2019-10-08 15:20:00,107.44,107.56,107.42,107.45,28595.0,96.7907,96.8988,96.7726,96.7997,28595.0
2019-10-08 15:25:00,107.45,107.55,107.43,107.5,20236.0,96.7997,96.8898,96.7817,96.8447,20236.0
2019-10-08 15:30:00,107.49,107.59,107.38,107.4,24295.0,96.8357,96.9258,96.7366,96.7546,24295.0
2019-10-08 15:35:00,107.4,107.4,107.05,107.09,44373.0,96.7546,96.7546,96.4393,96.4754,44373.0
2019-10-08 15:40:00,107.1,107.15,106.96,107.06,38392.0,96.4844,96.5294,96.3582,96.4483,38392.0
2019-10-08 15:45:00,107.07,107.14,106.82,106.88,38759.0,96.4573,96.5204,96.2321,96.2862,38759.0
2019-10-08 15:50:00,106.85,106.99,106.57,106.59,85013.0,96.2591,96.3853,96.0069,96.0249,85013.0
2019-10-08 15:55:00,106.58,106.7,106.48,106.51,184513.0,96.0159,96.124,95.9258,95.9528,184513.0
2019-10-09 09:30:00,107.19,107.66,106.52,106.67,55549.0,96.5654,96.9889,95.9619,96.097,55549.0
2019-10-09 09:35:00,106.71,106.78,106.5,106.72,41112.0,96.133,96.1961,95.9438,96.142,41112.0
2019-10-09 09:40:00,106.62,107.17,106.61,106.69,27042.0,96.0519,96.5474,96.0429,96.115,27042.0
2019-10-09 09:45:00,106.73,106.94,106.52,106.52,27496.0,96.151,96.3402,95.9619,95.9619,27496.0
2019-10-09 09:50:00,106.51,106.57,106.01,106.08,41060.0,95.9528,96.0069,95.5024,95.5655,41060.0
2019-10-09 09:55:00,106.09,106.26,106.02,106.05,29988.0,95.5745,95.7276,95.5114,95.5384,29988.0
2019-10-09 10:00:00,106.12,106.3,105.95,106.28,20235.0,95.6015,95.7637,95.4483,95.7456,20235.0
2019-10-09 10:05:00,106.3,106.34,106.12,106.16,62008.0,95.7637,95.7997,95.6015,95.6375,62008.0
2019-10-09 10:10:00,106.13,106.17,105.85,105.85,31426.0,95.6105,95.6465,95.3583,95.3583,31426.0
2019-10-09 10:15:00,105.9,105.92,105.64,105.84,46181.0,95.4033,95.4213,95.1691,95.3493,46181.0
2019-10-09 10:20:00,105.84,105.89,105.68,105.76,40124.0,95.3493,95.3943,95.2051,95.2772,40124.0
2019-10-09 10:25:00,105.72,105.83,105.66,105.76,28149.0,95.2411,95.3402,95.1871,95.2772,28149.0
2019-10-09 10:30:00,105.74,106.03,105.72,105.98,31859.0,95.2592,95.5204,95.2411,95.4754,31859.0
2019-10-09 10:35:00,105.98,106.17,105.87,106.17,23232.0,95.4754,95.6465,95.3763,95.6465,23232.0
2019-10-09 10:40:00,106.15,106.39,106.12,106.27,57455.0,95.6285,95.8447,95.6015,95.7366,57455.0
2019-10-09 10:45:00,106.23,106.3,106.15,106.23,21422.0,95.7006,95.7637,95.6285,95.7006,21422.0
2019-10-09 10:50:00,106.22,106.24,106.11,106.16,18193.0,95.6916,95.7096,95.5925,95.6375,18193.0
2019-10-09 10:55:00,106.16,106.2,106.06,106.18,12658.0,95.6375,95.6736,95.5474,95.6556,12658.0
2019-10-09 11:00:00,106.19,106.23,105.75,105.94,21461.0,95.6646,95.7006,95.2682,95.4393,21461.0
2019-10-09 11:05:00,105.93,106.0,105.72,105.83,26208.0,95.4303,95.4934,95.2411,95.3402,26208.0
2019-10-09 11:10:00,105.83,105.84,105.65,105.77,21841.0,95.3402,95.3493,95.1781,95.2862,21841.0
2019-10-09 11:15:00,105.77,105.88,105.72,105.82,12616.0,95.2862,95.3853,95.2411,95.3312,12616.0
2019-10-09 11:20:00,105.82,105.91,105.76,105.77,21767.0,95.3312,95.4123,95.2772,95.2862,21767.0
2019-10-09 11:25:00,105.82,105.91,105.82,105.89,9454.0,95.3312,95.4123,95.3312,95.3943,9454.0
2019-10-09 11:30:00,105.9,106.07,105.82,106.07,395563.0,95.4033,95.5565,95.3312,95.5565,395563.0
2019-10-09 11:35:00,106.06,106.14,105.94,106.11,11831.0,95.5474,95.6195,95.4393,95.5925,11831.0
2019-10-09 11:40:00,106.1,106.21,106.1,106.16,6229.0,95.5835,95.6826,95.5835,95.6375,6229.0
2019-10-09 11:45:00,106.19,106.41,106.19,106.37,26407.0,95.6646,95.8628,95.6646,95.8267,26407.0
2019-10-09 11:50:00,106.39,106.44,106.35,106.43,14069.0,95.8447,95.8898,95.8087,95.8808,14069.0
2019-10-09 11:55:00,106.45,106.45,106.35,106.4,26833.0,95.8988,95.8988,95.8087,95.8537,26833.0
2019-10-09 12:00:00,106.4,106.45,106.39,106.44,13040.0,95.8537,95.8988,95.8447,95.8898,13040.0
2019-10-09 12:05:00,106.44,106.47,106.38,106.42,16482.0,95.8898,95.9168,95.8357,95.8718,16482.0
2019-10-09 12:10:00,106.43,106.48,106.39,106.48,8475.0,95.8808,95.9258,95.8447,95.9258,8475.0
2019-10-09 12:15:00,106.48,106.48,106.29,106.42,11966.0,95.9258,95.9258,95.7546,95.8718,11966.0
2019-10-09 12:20:00,106.44,106.44,106.34,106.38,5489.0,95.8898,95.8898,95.7997,95.8357,5489.0
2019-10-09 12:25:00,106.37,106.37,106.34,106.36,6322.0,95.8267,95.8267,95.7997,95.8177,6322.0
2019-10-09 12:30:00,106.37,106.44,106.36,106.42,7671.0,95.8267,95.8898,95.8177,95.8718,7671.0
2019-10-09 12:35:00,106.44,106.46,106.36,106.38,5825.0,95.8898,95.9078,95.8177,95.8357,5825.0
2019-10-09 12:40:00,106.38,106.38,106.25,106.28,9950.0,95.8357,95.8357,95.7186,95.7456,9950.0
2019-10-09 12:45:00,106.27,106.28,106.19,106.28,7551.0,95.7366,95.7456,95.6646,95.7456,7551.0
2019-10-09 12:50:00,106.27,106.27,106.08,106.16,10760.0,95.7366,95.7366,95.5655,95.6375,10760.0
2019-10-09 12:55:00,106.18,106.26,106.17,106.24,6432.0,95.6556,95.7276,95.6465,95.7096,6432.0
2019-10-09 13:00:00,106.25,106.42,106.18,106.2,13751.0,95.7186,95.8718,95.6556,95.6736,13751.0
2019-10-09 13:05:00,106.18,106.24,106.11,106.24,12125.0,95.6556,95.7096,95.5925,95.7096,12125.0
2019-10-09 13:10:00,106.22,106.27,106.16,106.25,7487.0,95.6916,95.7366,95.6375,95.7186,7487.0
2019-10-09 13:15:00,106.25,106.28,106.06,106.06,9140.0,95.7186,95.7456,95.5474,95.5474,9140.0
2019-10-09 13:20:00,106.07,106.1,106.03,106.04,10147.0,95.5565,95.5835,95.5204,95.5294,10147.0
2019-10-09 13:25:00,106.04,106.07,106.04,106.04,7495.0,95.5294,95.5565,95.5294,95.5294,7495.0
2019-10-09 13:30:00,106.04,106.14,106.03,106.12,8503.0,95.5294,95.6195,95.5204,95.6015,8503.0
2019-10-09 13:35:00,106.13,106.17,106.12,106.16,10181.0,95.6105,95.6465,95.6015,95.6375,10181.0
2019-10-09 13:40:00,106.16,106.22,106.13,106.16,12801.0,95.6375,95.6916,95.6105,95.6375,12801.0
2019-10-09 13:45:00,106.17,106.25,106.14,106.25,10856.0,95.6465,95.7186,95.6195,95.7186,10856.0
2019-10-09 13:50:00,106.25,106.34,106.24,106.29,12509.0,95.7186,95.7997,95.7096,95.7546,12509.0
2019-10-09 13:55:00,106.29,106.33,106.27,106.32,5106.0,95.7546,95.7907,95.7366,95.7817,5106.0
2019-10-09 14:00:00,106.29,106.35,106.17,106.18,11557.0,95.7546,95.8087,95.6465,95.6556,11557.0
2019-10-09 14:05:00,106.18,106.33,106.17,106.3,7406.0,95.6556,95.7907,95.6465,95.7637,7406.0
2019-10-09 14:10:00,106.32,106.38,106.27,106.34,9538.0,95.7817,95.8357,95.7366,95.7997,9538.0
2019-10-09 14:15:00,106.37,106.45,106.34,106.45,15313.0,95.8267,95.8988,95.7997,95.8988,15313.0
2019-10-09 14:20:00,106.44,106.45,106.36,106.42,7122.0,95.8898,95.8988,95.8177,95.8718,7122.0
2019-10-09 14:25:00,106.42,106.43,106.3,106.3,17023.0,95.8718,95.8808,95.7637,95.7637,17023.0
2019-10-09 14:30:00,106.3,106.46,106.3,106.42,12622.0,95.7637,95.9078,95.7637,95.8718,12622.0
2019-10-09 14:35:00,106.42,106.49,106.42,106.46,14430.0,95.8718,95.9348,95.8718,95.9078,14430.0
2019-10-09 14:40:00,106.45,106.47,106.39,106.42,17711.0,95.8988,95.9168,95.8447,95.8718,17711.0
2019-10-09 14:45:00,106.43,106.53,106.42,106.49,18359.0,95.8808,95.9709,95.8718,95.9348,18359.0
2019-10-09 14:50:00,106.5,106.67,106.5,106.67,15696.0,95.9438,96.097,95.9438,96.097,15696.0
2019-10-09 14:55:00,106.67,106.67,106.58,106.63,13893.0,96.097,96.097,96.0159,96.0609,13893.0
2019-10-09 15:00:00,106.63,106.68,106.58,106.59,19745.0,96.0609,96.106,96.0159,96.0249,19745.0
2019-10-09 15:05:00,106.59,106.67,106.58,106.64,15882.0,96.0249,96.097,96.0159,96.07,15882.0
2019-10-09 15:10:00,106.65,106.65,106.56,106.56,10671.0,96.079,96.079,95.9979,95.9979,10671.0
2019-10-09 15:15:00,106.57,106.62,106.55,106.61,18218.0,96.0069,96.0519,95.9889,96.0429,18218.0
2019-10-09 15:20:00,106.61,106.61,106.53,106.57,20567.0,96.0429,96.0429,95.9709,96.0069,20567.0
2019-10-09 15:25:00,106.57,106.64,106.56,106.64,15595.0,96.0069,96.07,95.9979,96.07,15595.0
2019-10-09 15:30:00,106.65,106.68,106.61,106.63,22511.0,96.079,96.106,96.0429,96.0609,22511.0
2019-10-09 15:35:00,106.63,106.78,106.59,106.77,43757.0,96.0609,96.1961,96.0249,96.1871,43757.0
2019-10-09 15:40:00,106.76,106.81,106.53,106.6,64243.0,96.1781,96.2231,95.9709,96.0339,64243.0
2019-10-09 15:45:00,106.59,106.71,106.47,106.59,67908.0,96.0249,96.133,95.9168,96.0249,67908.0
2019-10-09 15:50:00,106.57,106.67,106.54,106.62,72764.0,96.0069,96.097,95.9799,96.0519,72764.0
2019-10-09 15:55:00,106.64,106.66,106.24,106.3,278761.0,96.07,96.088,95.7096,95.7637,278761.0
2019-10-10 09:30:00,106.46,107.07,106.45,106.95,65250.0,95.9078,96.4573,95.8988,96.3492,65250.0
2019-10-10 09:35:00,106.94,107.38,106.82,107.29,35654.0,96.3402,96.7366,96.2321,96.6555,35654.0
2019-10-10 09:40:00,107.31,107.41,107.1,107.35,22199.0,96.6735,96.7636,96.4844,96.7096,22199.0
2019-10-10 09:45:00,107.35,107.55,107.27,107.54,25932.0,96.7096,96.8898,96.6375,96.8807,25932.0
2019-10-10 09:50:00,107.54,107.9,107.52,107.8,29581.0,96.8807,97.2051,96.8627,97.115,29581.0
2019-10-10 09:55:00,107.8,108.11,107.8,108.09,49214.0,97.115,97.3943,97.115,97.3762,49214.0
2019-10-10 10:00:00,108.09,108.12,107.8,107.87,26830.0,97.3762,97.4033,97.115,97.178,26830.0
2019-10-10 10:05:00,107.87,108.08,107.86,108.05,21755.0,97.178,97.3672,97.169,97.3402,21755.0
2019-10-10 10:10:00,108.03,108.07,107.59,107.72,27553.0,97.3222,97.3582,96.9258,97.0429,27553.0
2019-10-10 10:15:00,107.73,107.78,107.66,107.71,20414.0,97.0519,97.097,96.9889,97.0339,20414.0
2019-10-10 10:20:00,107.71,107.96,107.7,107.94,54116.0,97.0339,97.2591,97.0249,97.2411,54116.0
2019-10-10 10:25:00,107.93,108.04,107.86,107.9,50194.0,97.2321,97.3312,97.169,97.2051,50194.0
2019-10-10 10:30:00,107.94,107.94,107.65,107.66,14243.0,97.2411,97.2411,96.9798,96.9889,14243.0
2019-10-10 10:35:00,107.68,107.78,107.65,107.7,15102.0,97.0069,97.097,96.9798,97.0249,15102.0
2019-10-10 10:40:00,107.69,107.86,107.61,107.86,14583.0,97.0159,97.169,96.9438,97.169,14583.0
2019-10-10 10:45:00,107.86,107.96,107.81,107.83,14313.0,97.169,97.2591,97.124,97.142,14313.0
2019-10-10 10:50:00,107.84,107.95,107.82,107.92,10042.0,97.151,97.2501,97.133,97.2231,10042.0
2019-10-10 10:55:00,107.92,108.16,107.88,108.16,13641.0,97.2231,97.4393,97.187,97.4393,13641.0
2019-10-10 11:00:00,108.17,108.3,108.07,108.11,26113.0,97.4483,97.5654,97.3582,97.3943,26113.0
2019-10-10 11:05:00,108.11,108.24,108.03,108.19,11618.0,97.3943,97.5114,97.3222,97.4663,11618.0
2019-10-10 11:10:00,108.18,108.24,108.17,108.22,31093.0,97.4573,97.5114,97.4483,97.4933,31093.0
2019-10-10 11:15:00,108.21,108.27,108.14,108.23,35787.0,97.4843,97.5384,97.4213,97.5024,35787.0
2019-10-10 11:20:00,108.24,108.4,108.23,108.33,35277.0,97.5114,97.6555,97.5024,97.5924,35277.0
2019-10-10 11:25:00,108.29,108.3,108.18,108.28,22768.0,97.5564,97.5654,97.4573,97.5474,22768.0
2019-10-10 11:30:00,108.28,108.4,108.25,108.3,17562.0,97.5474,97.6555,97.5204,97.5654,17562.0
2019-10-10 11:35:00,108.27,108.3,108.18,108.23,11423.0,97.5384,97.5654,97.4573,97.5024,11423.0
2019-10-10 11:40:00,108.23,108.25,108.14,108.16,9827.0,97.5024,97.5204,97.4213,97.4393,9827.0
2019-10-10 11:45:00,108.15,108.3,108.15,108.26,8890.0,97.4303,97.5654,97.4303,97.5294,8890.0
2019-10-10 11:50:00,108.26,108.26,108.14,108.22,11903.0,97.5294,97.5294,97.4213,97.4933,11903.0
2019-10-10 11:55:00,108.2,108.22,108.13,108.18,13810.0,97.4753,97.4933,97.4123,97.4573,13810.0
2019-10-10 12:00:00,108.18,108.21,108.13,108.17,6896.0,97.4573,97.4843,97.4123,97.4483,6896.0
2019-10-10 12:05:00,108.16,108.2,108.09,108.11,11001.0,97.4393,97.4753,97.3762,97.3943,11001.0
2019-10-10 12:10:00,108.07,108.17,108.04,108.07,9748.0,97.3582,97.4483,97.3312,97.3582,9748.0
2019-10-10 12:15:00,108.06,108.14,108.02,108.07,9693.0,97.3492,97.4213,97.3132,97.3582,9693.0
2019-10-10 12:20:00,108.06,108.07,107.96,108.01,14439.0,97.3492,97.3582,97.2591,97.3042,14439.0
2019-10-10 12:25:00,108.0,108.0,107.88,107.91,11437.0,97.2952,97.2952,97.187,97.2141,11437.0
2019-10-10 12:30:00,107.9,107.92,107.64,107.68,12963.0,97.2051,97.2231,96.9708,97.0069,12963.0
2019-10-10 12:35:00,107.66,107.77,107.63,107.66,12164.0,96.9889,97.088,96.9618,96.9889,12164.0
2019-10-10 12:40:00,107.66,107.83,107.65,107.83,7480.0,96.9889,97.142,96.9798,97.142,7480.0
2019-10-10 12:45:00,107.79,108.01,107.79,108.01,34579.0,97.106,97.3042,97.106,97.3042,34579.0
2019-10-10 12:50:00,108.04,108.04,107.92,108.0,9812.0,97.3312,97.3312,97.2231,97.2952,9812.0
2019-10-10 12:55:00,108.02,108.24,107.98,108.23,16692.0,97.3132,97.5114,97.2771,97.5024,16692.0
2019-10-10 13:00:00,108.23,108.26,108.15,108.18,25247.0,97.5024,97.5294,97.4303,97.4573,25247.0
2019-10-10 13:05:00,108.15,108.24,108.14,108.23,19416.0,97.4303,97.5114,97.4213,97.5024,19416.0
2019-10-10 13:10:00,108.23,108.26,108.07,108.2,17501.0,97.5024,97.5294,97.3582,97.4753,17501.0
2019-10-10 13:15:00,108.2,108.2,108.13,108.19,8343.0,97.4753,97.4753,97.4123,97.4663,8343.0
2019-10-10 13:20:00,108.19,108.27,108.17,108.24,10358.0,97.4663,97.5384,97.4483,97.5114,10358.0
2019-10-10 13:25:00,108.23,108.26,108.18,108.22,8070.0,97.5024,97.5294,97.4573,97.4933,8070.0
2019-10-10 13:30:00,108.2,108.2,108.02,108.11,20313.0,97.4753,97.4753,97.3132,97.3943,20313.0
2019-10-10 13:35:00,108.1,108.24,108.1,108.24,10084.0,97.3852,97.5114,97.3852,97.5114,10084.0
2019-10-10 13:40:00,108.25,108.28,108.14,108.16,18751.0,97.5204,97.5474,97.4213,97.4393,18751.0
2019-10-10 13:45:00,108.14,108.24,108.14,108.24,12450.0,97.4213,97.5114,97.4213,97.5114,12450.0
2019-10-10 13:50:00,108.25,108.32,108.21,108.3,12333.0,97.5204,97.5834,97.4843,97.5654,12333.0
2019-10-10 13:55:00,108.3,108.47,108.28,108.37,16345.0,97.5654,97.7186,97.5474,97.6285,16345.0
2019-10-10 14:00:00,108.39,108.5,108.34,108.49,25025.0,97.6465,97.7456,97.6015,97.7366,25025.0
2019-10-10 14:05:00,108.48,108.48,107.93,108.07,48915.0,97.7276,97.7276,97.2321,97.3582,48915.0
2019-10-10 14:10:00,108.06,108.33,108.06,108.25,23047.0,97.3492,97.5924,97.3492,97.5204,23047.0
2019-10-10 14:15:00,108.28,108.38,108.24,108.31,23152.0,97.5474,97.6375,97.5114,97.5744,23152.0
2019-10-10 14:20:00,108.32,108.38,108.28,108.33,16537.0,97.5834,97.6375,97.5474,97.5924,16537.0
2019-10-10 14:25:00,108.35,108.36,108.2,108.32,12271.0,97.6105,97.6195,97.4753,97.5834,12271.0
2019-10-10 14:30:00,108.32,108.44,108.28,108.42,17593.0,97.5834,97.6915,97.5474,97.6735,17593.0
2019-10-10 14:35:00,108.43,108.44,108.12,108.16,23780.0,97.6825,97.6915,97.4033,97.4393,23780.0
2019-10-10 14:40:00,108.16,108.16,108.01,108.11,22603.0,97.4393,97.4393,97.3042,97.3943,22603.0
2019-10-10 14:45:00,108.11,108.21,108.07,108.12,27785.0,97.3943,97.4843,97.3582,97.4033,27785.0
2019-10-10 14:50:00,108.12,108.2,107.97,108.04,18513.0,97.4033,97.4753,97.2681,97.3312,18513.0
2019-10-10 14:55:00,108.02,108.09,107.99,108.02,15935.0,97.3132,97.3762,97.2861,97.3132,15935.0
2019-10-10 15:00:00,108.02,108.11,107.99,108.11,18322.0,97.3132,97.3943,97.2861,97.3943,18322.0
2019-10-10 15:05:00,108.1,108.11,107.98,108.08,11461.0,97.3852,97.3943,97.2771,97.3672,11461.0
2019-10-10 15:10:00,108.07,108.07,107.99,108.07,15362.0,97.3582,97.3582,97.2861,97.3582,15362.0
2019-10-10 15:15:00,108.09,108.22,107.99,108.22,35948.0,97.3762,97.4933,97.2861,97.4933,35948.0
2019-10-10 15:20:00,108.21,108.37,108.18,108.36,24637.0,97.4843,97.6285,97.4573,97.6195,24637.0
2019-10-10 15:25:00,108.37,108.41,108.29,108.35,23506.0,97.6285,97.6645,97.5564,97.6105,23506.0
2019-10-10 15:30:00,108.36,108.38,108.27,108.27,17004.0,97.6195,97.6375,97.5384,97.5384,17004.0
2019-10-10 15:35:00,108.26,108.3,108.2,108.23,41461.0,97.5294,97.5654,97.4753,97.5024,41461.0
2019-10-10 15:40:00,108.23,108.27,108.1,108.1,104970.0,97.5024,97.5384,97.3852,97.3852,104970.0
2019-10-10 15:45:00,108.09,108.16,108.04,108.09,85424.0,97.3762,97.4393,97.3312,97.3762,85424.0
2019-10-10 15:50:00,108.11,108.39,108.11,108.33,155511.0,97.3943,97.6465,97.3943,97.5924,155511.0
2019-10-10 15:55:00,108.29,108.39,108.13,108.2,170083.0,97.5564,97.6465,97.4123,97.4753,170083.0
2019-10-11 09:30:00,109.89,109.95,109.67,109.92,143714.0,98.9978,99.0519,98.7996,99.0248,143714.0
2019-10-11 09:35:00,109.92,109.92,109.4,109.78,96541.0,99.0248,99.0248,98.5564,98.8987,96541.0
2019-10-11 09:40:00,109.78,110.49,109.7,110.45,150659.0,98.8987,99.5383,98.8267,99.5023,150659.0
2019-10-11 09:45:00,110.43,111.23,110.37,111.08,127654.0,99.4843,100.205,99.4302,100.0699,127654.0
2019-10-11 09:50:00,111.06,111.19,110.37,110.89,182804.0,100.0519,100.169,99.4302,99.8987,182804.0
2019-10-11 09:55:00,110.93,111.08,110.61,110.84,116389.0,99.9347,100.0699,99.6465,99.8537,116389.0
2019-10-11 10:00:00,110.9,111.06,110.61,110.66,44771.0,99.9077,100.0519,99.6465,99.6915,44771.0
2019-10-11 10:05:00,110.61,110.65,110.48,110.49,66140.0,99.6465,99.6825,99.5293,99.5383,66140.0
2019-10-11 10:10:00,110.53,110.54,110.14,110.3,98222.0,99.5744,99.5834,99.223,99.3672,98222.0
2019-10-11 10:15:00,110.3,110.37,110.18,110.36,42801.0,99.3672,99.4302,99.2591,99.4212,42801.0
2019-10-11 10:20:00,110.36,110.36,110.23,110.26,40488.0,99.4212,99.4212,99.3041,99.3311,40488.0
2019-10-11 10:25:00,110.23,110.24,109.98,110.0,44144.0,99.3041,99.3131,99.0789,99.0969,44144.0
2019-10-11 10:30:00,110.01,110.07,109.9,110.01,92009.0,99.1059,99.16,99.0068,99.1059,92009.0
2019-10-11 10:35:00,110.03,110.16,109.93,109.95,71854.0,99.1239,99.2411,99.0339,99.0519,71854.0
2019-10-11 10:40:00,109.97,110.28,109.91,110.25,180567.0,99.0699,99.3492,99.0158,99.3221,180567.0
2019-10-11 10:45:00,110.29,110.52,110.24,110.29,36338.0,99.3582,99.5654,99.3131,99.3582,36338.0
2019-10-11 10:50:00,110.29,110.34,110.12,110.12,17497.0,99.3582,99.4032,99.205,99.205,17497.0
2019-10-11 10:55:00,110.15,110.25,110.07,110.25,14993.0,99.232,99.3221,99.16,99.3221,14993.0
2019-10-11 11:00:00,110.31,110.92,110.29,110.86,31514.0,99.3762,99.9257,99.3582,99.8717,31514.0
2019-10-11 11:05:00,110.82,111.05,110.81,111.02,30195.0,99.8356,100.0428,99.8266,100.0158,30195.0
2019-10-11 11:10:00,111.02,111.03,110.9,110.95,23192.0,100.0158,100.0248,99.9077,99.9528,23192.0
2019-10-11 11:15:00,110.97,111.29,110.95,111.23,39472.0,99.9708,100.2591,99.9528,100.205,39472.0
2019-10-11 11:20:00,111.24,111.45,111.23,111.35,34241.0,100.214,100.4032,100.205,100.3131,34241.0
2019-10-11 11:25:00,111.35,111.43,111.25,111.35,16685.0,100.3131,100.3852,100.223,100.3131,16685.0
2019-10-11 11:30:00,111.36,111.5,111.34,111.48,24625.0,100.3221,100.4482,100.3041,100.4302,24625.0
2019-10-11 11:35:00,111.46,111.48,111.28,111.28,12199.0,100.4122,100.4302,100.25,100.25,12199.0
2019-10-11 11:40:00,111.32,111.33,110.96,111.05,34901.0,100.2861,100.2951,99.9618,100.0428,34901.0
2019-10-11 11:45:00,111.06,111.27,110.93,111.13,21996.0,100.0519,100.241,99.9347,100.1149,21996.0
2019-10-11 11:50:00,111.09,111.13,110.94,110.98,12216.0,100.0789,100.1149,99.9437,99.9798,12216.0
2019-10-11 11:55:00,110.96,111.05,110.86,111.04,12002.0,99.9618,100.0428,99.8717,100.0338,12002.0
2019-10-11 12:00:00,111.06,111.11,110.65,110.7,16094.0,100.0519,100.0969,99.6825,99.7275,16094.0
2019-10-11 12:05:00,110.67,110.71,110.56,110.68,13882.0,99.7005,99.7365,99.6014,99.7095,13882.0
2019-10-11 12:10:00,110.68,110.84,110.66,110.77,17481.0,99.7095,99.8537,99.6915,99.7906,17481.0
2019-10-11 12:15:00,110.75,110.77,110.65,110.72,8622.0,99.7726,99.7906,99.6825,99.7456,8622.0
2019-10-11 12:20:00,110.74,110.87,110.71,110.84,8426.0,99.7636,99.8807,99.7365,99.8537,8426.0
2019-10-11 12:25:00,110.84,110.88,110.81,110.85,9887.0,99.8537,99.8897,99.8266,99.8627,9887.0
2019-10-11 12:30:00,110.85,110.86,110.01,110.44,30280.0,99.8627,99.8717,99.1059,99.4933,30280.0
2019-10-11 12:35:00,110.49,110.62,110.35,110.53,16263.0,99.5383,99.6555,99.4122,99.5744,16263.0
2019-10-11 12:40:00,110.55,110.69,110.53,110.62,12132.0,99.5924,99.7185,99.5744,99.6555,12132.0
2019-10-11 12:45:00,110.58,110.84,110.58,110.83,9398.0,99.6194,99.8537,99.6194,99.8446,9398.0
2019-10-11 12:50:00,110.84,110.9,110.74,110.76,14655.0,99.8537,99.9077,99.7636,99.7816,14655.0
2019-10-11 12:55:00,110.8,111.0,110.8,110.92,22725.0,99.8176,99.9978,99.8176,99.9257,22725.0
2019-10-11 13:00:00,110.92,110.94,110.79,110.84,6886.0,99.9257,99.9437,99.8086,99.8537,6886.0
2019-10-11 13:05:00,110.88,111.01,110.86,111.01,17536.0,99.8897,100.0068,99.8717,100.0068,17536.0
2019-10-11 13:10:00,111.02,111.1,110.97,111.01,10240.0,100.0158,100.0879,99.9708,100.0068,10240.0
2019-10-11 13:15:00,111.01,111.11,110.96,110.96,18827.0,100.0068,100.0969,99.9618,99.9618,18827.0
2019-10-11 13:20:00,110.96,111.04,110.94,111.0,19112.0,99.9618,100.0338,99.9437,99.9978,19112.0
2019-10-11 13:25:00,110.99,111.28,110.75,110.76,46910.0,99.9888,100.25,99.7726,99.7816,46910.0
2019-10-11 13:30:00,110.75,111.02,110.67,110.98,10073.0,99.7726,100.0158,99.7005,99.9798,10073.0
2019-10-11 13:35:00,111.0,111.1,110.99,111.1,10063.0,99.9978,100.0879,99.9888,100.0879,10063.0
2019-10-11 13:40:00,111.07,111.37,111.06,111.36,22683.0,100.0609,100.3311,100.0519,100.3221,22683.0
2019-10-11 13:45:00,111.36,111.36,111.15,111.23,12514.0,100.3221,100.3221,100.1329,100.205,12514.0
2019-10-11 13:50:00,111.23,111.31,111.08,111.18,9080.0,100.205,100.2771,100.0699,100.16,9080.0
2019-10-11 13:55:00,111.19,111.25,111.04,111.04,12574.0,100.169,100.223,100.0338,100.0338,12574.0
2019-10-11 14:00:00,111.04,111.11,110.99,111.03,10832.0,100.0338,100.0969,99.9888,100.0248,10832.0
2019-10-11 14:05:00,111.02,111.03,110.95,110.98,9769.0,100.0158,100.0248,99.9528,99.9798,9769.0
2019-10-11 14:10:00,110.99,110.99,110.86,110.89,11248.0,99.9888,99.9888,99.8717,99.8987,11248.0
2019-10-11 14:15:00,110.89,110.99,110.87,110.99,28589.0,99.8987,99.9888,99.8807,99.9888,28589.0
2019-10-11 14:20:00,110.97,111.05,110.97,111.04,22020.0,99.9708,100.0428,99.9708,100.0338,22020.0
2019-10-11 14:25:00,111.04,111.14,111.01,111.04,12082.0,100.0338,100.1239,100.0068,100.0338,12082.0
2019-10-11 14:30:00,111.04,111.14,111.04,111.09,14155.0,100.0338,100.1239,100.0338,100.0789,14155.0
2019-10-11 14:35:00,111.08,111.16,110.92,111.01,28053.0,100.0699,100.1419,99.9257,100.0068,28053.0
2019-10-11 14:40:00,111.01,111.12,110.98,111.1,19736.0,100.0068,100.1059,99.9798,100.0879,19736.0
2019-10-11 14:45:00,111.1,111.23,111.08,111.13,36366.0,100.0879,100.205,100.0699,100.1149,36366.0
2019-10-11 14:50:00,111.13,111.3,111.13,111.22,39866.0,100.1149,100.2681,100.1149,100.196,39866.0
2019-10-11 14:55:00,111.23,111.26,111.18,111.25,15754.0,100.205,100.232,100.16,100.223,15754.0
2019-10-11 15:00:00,111.25,111.25,111.04,111.07,17875.0,100.223,100.223,100.0338,100.0609,17875.0
2019-10-11 15:05:00,111.08,111.19,111.05,111.15,28118.0,100.0699,100.169,100.0428,100.1329,28118.0
2019-10-11 15:10:00,111.15,111.25,111.13,111.2,19746.0,100.1329,100.223,100.1149,100.178,19746.0
2019-10-11 15:15:00,111.21,111.29,111.19,111.27,16029.0,100.187,100.2591,100.169,100.241,16029.0
2019-10-11 15:20:00,111.26,111.33,111.22,111.26,22037.0,100.232,100.2951,100.196,100.232,22037.0
2019-10-11 15:25:00,111.25,111.33,111.22,111.26,22369.0,100.223,100.2951,100.196,100.232,22369.0
2019-10-11 15:30:00,111.27,111.39,111.1,111.39,39777.0,100.241,100.3491,100.0879,100.3491,39777.0
2019-10-11 15:35:00,111.41,111.65,111.34,111.59,76504.0,100.3672,100.5834,100.3041,100.5293,76504.0
2019-10-11 15:40:00,111.59,111.65,111.33,111.34,66666.0,100.5293,100.5834,100.2951,100.3041,66666.0
2019-10-11 15:45:00,111.29,111.35,110.98,111.12,58165.0,100.2591,100.3131,99.9798,100.1059,58165.0
2019-10-11 15:50:00,111.12,111.27,110.97,110.98,85420.0,100.1059,100.241,99.9708,99.9798,85420.0
2019-10-11 15:55:00,110.99,111.1,110.73,110.77,177825.0,99.9888,100.0879,99.7546,99.7906,177825.0
2019-10-14 09:30:00,110.45,111.0,110.41,110.73,47510.0,99.5023,99.9978,99.4663,99.7546,47510.0
2019-10-14 09:35:00,110.86,110.88,110.51,110.77,17614.0,99.8717,99.8897,99.5564,99.7906,17614.0
2019-10-14 09:40:00,110.82,110.97,110.49,110.57,24402.0,99.8356,99.9708,99.5383,99.6104,24402.0
2019-10-14 09:45:00,110.58,110.74,110.53,110.65,16198.0,99.6194,99.7636,99.5744,99.6825,16198.0
2019-10-14 09:50:00,110.61,110.65,110.46,110.65,46831.0,99.6465,99.6825,99.5113,99.6825,46831.0
2019-10-14 09:55:00,110.65,110.84,110.63,110.72,127227.0,99.6825,99.8537,99.6645,99.7456,127227.0
2019-10-14 10:00:00,110.73,110.74,110.48,110.7,23364.0,99.7546,99.7636,99.5293,99.7275,23364.0
2019-10-14 10:05:00,110.69,110.69,110.41,110.51,20117.0,99.7185,99.7185,99.4663,99.5564,20117.0
2019-10-14 10:10:00,110.54,110.91,110.49,110.78,19558.0,99.5834,99.9167,99.5383,99.7996,19558.0
2019-10-14 10:15:00,110.85,110.93,110.85,110.9,8742.0,99.8627,99.9347,99.8627,99.9077,8742.0
2019-10-14 10:20:00,110.88,110.91,110.68,110.72,10350.0,99.8897,99.9167,99.7095,99.7456,10350.0
2019-10-14 10:25:00,110.73,110.74,110.57,110.64,10421.0,99.7546,99.7636,99.6104,99.6735,10421.0
2019-10-14 10:30:00,110.64,110.74,110.63,110.7,11108.0,99.6735,99.7636,99.6645,99.7275,11108.0
2019-10-14 10:35:00,110.78,110.91,110.71,110.9,9794.0,99.7996,99.9167,99.7365,99.9077,9794.0
2019-10-14 10:40:00,110.9,110.96,110.83,110.95,13567.0,99.9077,99.9618,99.8446,99.9528,13567.0
2019-10-14 10:45:00,110.93,110.99,110.92,110.98,5808.0,99.9347,99.9888,99.9257,99.9798,5808.0
2019-10-14 10:50:00,110.98,111.01,110.95,110.98,8885.0,99.9798,100.0068,99.9528,99.9798,8885.0
2019-10-14 10:55:00,110.98,111.08,110.96,111.03,10565.0,99.9798,100.0699,99.9618,100.0248,10565.0
2019-10-14 11:00:00,111.02,111.14,110.93,110.96,15011.0,100.0158,100.1239,99.9347,99.9618,15011.0
2019-10-14 11:05:00,110.93,110.93,110.81,110.86,9135.0,99.9347,99.9347,99.8266,99.8717,9135.0
2019-10-14 11:10:00,110.87,110.89,110.76,110.85,8516.0,99.8807,99.8987,99.7816,99.8627,8516.0
2019-10-14 11:15:00,110.86,110.89,110.82,110.82,6939.0,99.8717,99.8987,99.8356,99.8356,6939.0
2019-10-14 11:20:00,110.84,110.96,110.79,110.9,13766.0,99.8537,99.9618,99.8086,99.9077,13766.0
2019-10-14 11:25:00,110.89,110.95,110.84,110.94,10410.0,99.8987,99.9528,99.8537,99.9437,10410.0
2019-10-14 11:30:00,110.92,111.01,110.89,110.97,13243.0,99.9257,100.0068,99.8987,99.9708,13243.0
2019-10-14 11:35:00,111.01,111.12,110.99,111.12,11324.0,100.0068,100.1059,99.9888,100.1059,11324.0
2019-10-14 11:40:00,111.12,111.15,111.04,111.15,11657.0,100.1059,100.1329,100.0338,100.1329,11657.0
2019-10-14 11:45:00,111.12,111.14,111.08,111.09,11763.0,100.1059,100.1239,100.0699,100.0789,11763.0
2019-10-14 11:50:00,111.1,111.21,111.1,111.17,11506.0,100.0879,100.187,100.0879,100.1509,11506.0
2019-10-14 11:55:00,111.17,111.22,111.09,111.11,7528.0,100.1509,100.196,100.0789,100.0969,7528.0
2019-10-14 12:00:00,111.11,111.14,111.02,111.04,22321.0,100.0969,100.1239,100.0158,100.0338,22321.0
2019-10-14 12:05:00,111.05,111.15,111.04,111.1,10711.0,100.0428,100.1329,100.0338,100.0879,10711.0
2019-10-14 12:10:00,111.09,111.23,111.07,111.19,24679.0,100.0789,100.205,100.0609,100.169,24679.0
2019-10-14 12:15:00,111.2,111.21,111.16,111.18,8422.0,100.178,100.187,100.1419,100.16,8422.0
2019-10-14 12:20:00,111.16,111.24,111.06,111.24,9618.0,100.1419,100.214,100.0519,100.214,9618.0
2019-10-14 12:25:00,111.2,111.21,111.05,111.08,11332.0,100.178,100.187,100.0428,100.0699,11332.0
2019-10-14 12:30:00,111.08,111.18,111.07,111.17,6143.0,100.0699,100.16,100.0609,100.1509,6143.0
2019-10-14 12:35:00,111.16,111.2,111.13,111.17,9978.0,100.1419,100.178,100.1149,100.1509,9978.0
2019-10-14 12:40:00,111.16,111.18,111.11,111.15,3392.0,100.1419,100.16,100.0969,100.1329,3392.0
2019-10-14 12:45:00,111.15,111.21,111.14,111.16,9053.0,100.1329,100.187,100.1239,100.1419,9053.0
2019-10-14 12:50:00,111.2,111.25,111.2,111.2,5652.0,100.178,100.223,100.178,100.178,5652.0
2019-10-14 12:55:00,111.2,111.23,111.07,111.09,5992.0,100.178,100.205,100.0609,100.0789,5992.0
2019-10-14 13:00:00,111.1,111.11,111.03,111.09,12437.0,100.0879,100.0969,100.0248,100.0789,12437.0
2019-10-14 13:05:00,111.08,111.17,111.07,111.08,14273.0,100.0699,100.1509,100.0609,100.0699,14273.0
2019-10-14 13:10:00,111.08,111.11,111.05,111.09,7414.0,100.0699,100.0969,100.0428,100.0789,7414.0
2019-10-14 13:15:00,111.09,111.11,110.99,110.99,16403.0,100.0789,100.0969,99.9888,99.9888,16403.0
2019-10-14 13:20:00,110.99,111.06,110.96,111.06,17318.0,99.9888,100.0519,99.9618,100.0519,17318.0
2019-10-14 13:25:00,111.06,111.06,110.92,110.96,11004.0,100.0519,100.0519,99.9257,99.9618,11004.0
2019-10-14 13:30:00,110.98,110.99,110.9,110.92,12352.0,99.9798,99.9888,99.9077,99.9257,12352.0
2019-10-14 13:35:00,110.9,110.91,110.82,110.86,8374.0,99.9077,99.9167,99.8356,99.8717,8374.0
2019-10-14 13:40:00,110.88,110.92,110.85,110.86,12945.0,99.8897,99.9257,99.8627,99.8717,12945.0
2019-10-14 13:45:00,110.85,110.86,110.74,110.74,23001.0,99.8627,99.8717,99.7636,99.7636,23001.0
2019-10-14 13:50:00,110.74,110.74,110.63,110.7,11667.0,99.7636,99.7636,99.6645,99.7275,11667.0
2019-10-14 13:55:00,110.72,110.72,110.67,110.7,7110.0,99.7456,99.7456,99.7005,99.7275,7110.0
2019-10-14 14:00:00,110.71,110.75,110.66,110.68,10855.0,99.7365,99.7726,99.6915,99.7095,10855.0
2019-10-14 14:05:00,110.7,110.77,110.69,110.73,12734.0,99.7275,99.7906,99.7185,99.7546,12734.0
2019-10-14 14:10:00,110.74,110.76,110.71,110.76,10821.0,99.7636,99.7816,99.7365,99.7816,10821.0
2019-10-14 14:15:00,110.76,110.81,110.67,110.68,9165.0,99.7816,99.8266,99.7005,99.7095,9165.0
2019-10-14 14:20:00,110.68,110.7,110.62,110.62,10402.0,99.7095,99.7275,99.6555,99.6555,10402.0
2019-10-14 14:25:00,110.61,110.68,110.61,110.68,10186.0,99.6465,99.7095,99.6465,99.7095,10186.0
2019-10-14 14:30:00,110.68,110.71,110.66,110.69,11627.0,99.7095,99.7365,99.6915,99.7185,11627.0
2019-10-14 14:35:00,110.69,110.69,110.49,110.5,20751.0,99.7185,99.7185,99.5383,99.5474,20751.0
2019-10-14 14:40:00,110.54,110.62,110.51,110.62,13328.0,99.5834,99.6555,99.5564,99.6555,13328.0
2019-10-14 14:45:00,110.61,110.63,110.55,110.59,12292.0,99.6465,99.6645,99.5924,99.6284,12292.0
2019-10-14 14:50:00,110.59,110.61,110.52,110.52,11792.0,99.6284,99.6465,99.5654,99.5654,11792.0
2019-10-14 14:55:00,110.52,110.59,110.51,110.54,10228.0,99.5654,99.6284,99.5564,99.5834,10228.0
2019-10-14 15:00:00,110.53,110.56,110.43,110.43,10252.0,99.5744,99.6014,99.4843,99.4843,10252.0
2019-10-14 15:05:00,110.44,110.45,110.31,110.36,14238.0,99.4933,99.5023,99.3762,99.4212,14238.0
2019-10-14 15:10:00,110.35,110.4,110.32,110.34,11538.0,99.4122,99.4573,99.3852,99.4032,11538.0
2019-10-14 15:15:00,110.34,110.49,110.33,110.47,7857.0,99.4032,99.5383,99.3942,99.5203,7857.0
2019-10-14 15:20:00,110.48,110.48,110.41,110.43,10361.0,99.5293,99.5293,99.4663,99.4843,10361.0
2019-10-14 15:25:00,110.44,110.52,110.44,110.48,10578.0,99.4933,99.5654,99.4933,99.5293,10578.0
2019-10-14 15:30:00,110.5,110.5,110.32,110.35,18955.0,99.5474,99.5474,99.3852,99.4122,18955.0
2019-10-14 15:35:00,110.34,110.43,110.32,110.41,21886.0,99.4032,99.4843,99.3852,99.4663,21886.0
2019-10-14 15:40:00,110.41,110.41,110.26,110.33,41327.0,99.4663,99.4663,99.3311,99.3942,41327.0
2019-10-14 15:45:00,110.33,110.41,110.33,110.39,25863.0,99.3942,99.4663,99.3942,99.4483,25863.0
2019-10-14 15:50:00,110.41,110.53,110.36,110.52,48631.0,99.4663,99.5744,99.4212,99.5654,48631.0
2019-10-14 15:55:00,110.51,110.7,110.43,110.66,234471.0,99.5564,99.7275,99.4843,99.6915,234471.0
2019-10-15 09:30:00,111.61,111.81,111.25,111.28,125873.0,100.5473,100.7275,100.223,100.25,125873.0
2019-10-15 09:35:00,111.2,111.56,111.2,111.28,67327.0,100.178,100.5023,100.178,100.25,67327.0
2019-10-15 09:40:00,111.28,111.88,111.28,111.8,49856.0,100.25,100.7906,100.25,100.7185,49856.0
2019-10-15 09:45:00,111.8,112.1,111.68,112.02,86473.0,100.7185,100.9888,100.6104,100.9167,86473.0
2019-10-15 09:50:00,111.98,112.05,111.74,111.76,42343.0,100.8807,100.9437,100.6645,100.6825,42343.0
2019-10-15 09:55:00,111.75,111.75,111.45,111.62,39563.0,100.6735,100.6735,100.4032,100.5563,39563.0
2019-10-15 10:00:00,111.6,111.6,111.35,111.47,38182.0,100.5383,100.5383,100.3131,100.4212,38182.0
2019-10-15 10:05:00,111.45,111.47,111.23,111.4,56023.0,100.4032,100.4212,100.205,100.3582,56023.0
2019-10-15 10:10:00,111.39,111.75,111.37,111.73,36192.0,100.3491,100.6735,100.3311,100.6554,36192.0
2019-10-15 10:15:00,111.73,111.82,111.56,111.66,20947.0,100.6554,100.7365,100.5023,100.5924,20947.0
2019-10-15 10:20:00,111.71,111.81,111.66,111.7,36109.0,100.6374,100.7275,100.5924,100.6284,36109.0
2019-10-15 10:25:00,111.7,111.79,111.63,111.68,30107.0,100.6284,100.7095,100.5654,100.6104,30107.0
2019-10-15 10:30:00,111.69,112.02,111.64,112.02,31993.0,100.6194,100.9167,100.5744,100.9167,31993.0
2019-10-15 10:35:00,112.05,112.31,112.01,112.16,67258.0,100.9437,101.178,100.9077,101.0428,67258.0
2019-10-15 10:40:00,112.2,112.34,112.17,112.27,28256.0,101.0789,101.205,101.0518,101.1419,28256.0
2019-10-15 10:45:00,112.29,112.44,112.29,112.34,15379.0,101.1599,101.2951,101.1599,101.205,15379.0
2019-10-15 10:50:00,112.33,112.57,112.26,112.57,49370.0,101.196,101.4122,101.1329,101.4122,49370.0
2019-10-15 10:55:00,112.53,112.59,112.39,112.57,18631.0,101.3761,101.4302,101.25,101.4122,18631.0
2019-10-15 11:00:00,112.57,112.61,112.41,112.43,35946.0,101.4122,101.4482,101.268,101.2861,35946.0
2019-10-15 11:05:00,112.4,112.49,112.34,112.34,35579.0,101.259,101.3401,101.205,101.205,35579.0
2019-10-15 11:10:00,112.34,112.35,112.19,112.22,33890.0,101.205,101.214,101.0698,101.0969,33890.0
2019-10-15 11:15:00,112.23,112.27,112.14,112.14,29507.0,101.1059,101.1419,101.0248,101.0248,29507.0
2019-10-15 11:20:00,112.15,112.23,112.08,112.23,15466.0,101.0338,101.1059,100.9707,101.1059,15466.0
2019-10-15 11:25:00,112.24,112.34,112.18,112.3,18975.0,101.1149,101.205,101.0608,101.1689,18975.0
2019-10-15 11:30:00,112.29,112.35,112.26,112.29,15301.0,101.1599,101.214,101.1329,101.1599,15301.0
2019-10-15 11:35:00,112.29,112.39,112.26,112.35,26265.0,101.1599,101.25,101.1329,101.214,26265.0
2019-10-15 11:40:00,112.33,112.45,112.33,112.39,23287.0,101.196,101.3041,101.196,101.25,23287.0
2019-10-15 11:45:00,112.39,112.53,112.28,112.53,16655.0,101.25,101.3761,101.1509,101.3761,16655.0
2019-10-15 11:50:00,112.55,112.62,112.46,112.46,16822.0,101.3942,101.4572,101.3131,101.3131,16822.0
2019-10-15 11:55:00,112.45,112.48,112.4,112.48,24503.0,101.3041,101.3311,101.259,101.3311,24503.0
2019-10-15 12:00:00,112.5,112.51,112.38,112.43,11188.0,101.3491,101.3581,101.241,101.2861,11188.0
2019-10-15 12:05:00,112.42,112.5,112.41,112.44,14252.0,101.277,101.3491,101.268,101.2951,14252.0
2019-10-15 12:10:00,112.43,112.45,112.38,112.4,12894.0,101.2861,101.3041,101.241,101.259,12894.0
2019-10-15 12:15:00,112.39,112.48,112.36,112.4,39662.0,101.25,101.3311,101.223,101.259,39662.0
2019-10-15 12:20:00,112.41,112.42,112.24,112.31,20122.0,101.268,101.277,101.1149,101.178,20122.0
2019-10-15 12:25:00,112.34,112.36,112.28,112.34,12526.0,101.205,101.223,101.1509,101.205,12526.0
2019-10-15 12:30:00,112.32,112.42,112.3,112.39,13015.0,101.187,101.277,101.1689,101.25,13015.0
2019-10-15 12:35:00,112.39,112.4,112.34,112.36,14163.0,101.25,101.259,101.205,101.223,14163.0
2019-10-15 12:40:00,112.37,112.43,112.31,112.43,22499.0,101.232,101.2861,101.178,101.2861,22499.0
2019-10-15 12:45:00,112.42,112.44,112.35,112.41,8910.0,101.277,101.2951,101.214,101.268,8910.0
2019-10-15 12:50:00,112.43,112.48,112.4,112.46,10858.0,101.2861,101.3311,101.259,101.3131,10858.0
2019-10-15 12:55:00,112.46,112.61,112.45,112.61,6810.0,101.3131,101.4482,101.3041,101.4482,6810.0
2019-10-15 13:00:00,112.61,112.63,112.54,112.63,12652.0,101.4482,101.4662,101.3852,101.4662,12652.0
2019-10-15 13:05:00,112.59,112.73,112.56,112.7,20390.0,101.4302,101.5563,101.4032,101.5293,20390.0
2019-10-15 13:10:00,112.71,112.75,112.68,112.69,15735.0,101.5383,101.5743,101.5113,101.5203,15735.0
2019-10-15 13:15:00,112.69,112.7,112.62,112.65,7944.0,101.5203,101.5293,101.4572,101.4843,7944.0
2019-10-15 13:20:00,112.66,112.68,112.57,112.57,20821.0,101.4933,101.5113,101.4122,101.4122,20821.0
2019-10-15 13:25:00,112.58,112.64,112.57,112.62,8176.0,101.4212,101.4752,101.4122,101.4572,8176.0
2019-10-15 13:30:00,112.64,112.7,112.61,112.69,12585.0,101.4752,101.5293,101.4482,101.5203,12585.0
2019-10-15 13:35:00,112.68,112.79,112.67,112.79,24490.0,101.5113,101.6104,101.5023,101.6104,24490.0
2019-10-15 13:40:00,112.79,112.79,112.66,112.72,24022.0,101.6104,101.6104,101.4933,101.5473,24022.0
2019-10-15 13:45:00,112.7,112.81,112.7,112.8,13267.0,101.5293,101.6284,101.5293,101.6194,13267.0
2019-10-15 13:50:00,112.81,112.98,112.81,112.9,14683.0,101.6284,101.7815,101.6284,101.7095,14683.0
2019-10-15 13:55:00,112.9,112.96,112.88,112.89,13974.0,101.7095,101.7635,101.6915,101.7005,13974.0
2019-10-15 14:00:00,112.88,112.97,112.87,112.94,9835.0,101.6915,101.7725,101.6824,101.7455,9835.0
2019-10-15 14:05:00,112.92,112.97,112.87,112.93,17649.0,101.7275,101.7725,101.6824,101.7365,17649.0
2019-10-15 14:10:00,112.95,113.0,112.87,112.89,16471.0,101.7545,101.7996,101.6824,101.7005,16471.0
2019-10-15 14:15:00,112.9,112.95,112.86,112.93,12894.0,101.7095,101.7545,101.6734,101.7365,12894.0
2019-10-15 14:20:00,112.92,112.92,112.85,112.89,13397.0,101.7275,101.7275,101.6644,101.7005,13397.0
2019-10-15 14:25:00,112.9,112.91,112.78,112.81,15220.0,101.7095,101.7185,101.6014,101.6284,15220.0
2019-10-15 14:30:00,112.81,112.9,112.72,112.73,41179.0,101.6284,101.7095,101.5473,101.5563,41179.0
2019-10-15 14:35:00,112.73,112.73,112.57,112.61,24814.0,101.5563,101.5563,101.4122,101.4482,24814.0
2019-10-15 14:40:00,112.61,112.66,112.56,112.6,34729.0,101.4482,101.4933,101.4032,101.4392,34729.0
2019-10-15 14:45:00,112.59,112.63,112.55,112.58,19616.0,101.4302,101.4662,101.3942,101.4212,19616.0
2019-10-15 14:50:00,112.58,112.6,112.46,112.5,20060.0,101.4212,101.4392,101.3131,101.3491,20060.0
2019-10-15 14:55:00,112.51,112.52,112.32,112.42,26019.0,101.3581,101.3671,101.187,101.277,26019.0
2019-10-15 15:00:00,112.4,112.41,112.28,112.32,16938.0,101.259,101.268,101.1509,101.187,16938.0
2019-10-15 15:05:00,112.33,112.35,112.28,112.29,13477.0,101.196,101.214,101.1509,101.1599,13477.0
2019-10-15 15:10:00,112.3,112.3,112.22,112.28,13014.0,101.1689,101.1689,101.0969,101.1509,13014.0
2019-10-15 15:15:00,112.28,112.34,112.23,112.28,22645.0,101.1509,101.205,101.1059,101.1509,22645.0
2019-10-15 15:20:00,112.3,112.32,112.21,112.25,30551.0,101.1689,101.187,101.0879,101.1239,30551.0
2019-10-15 15:25:00,112.26,112.41,112.23,112.4,31529.0,101.1329,101.268,101.1059,101.259,31529.0
2019-10-15 15:30:00,112.41,112.44,112.33,112.41,57832.0,101.268,101.2951,101.196,101.268,57832.0
2019-10-15 15:35:00,112.41,112.45,112.36,112.43,37884.0,101.268,101.3041,101.223,101.2861,37884.0
2019-10-15 15:40:00,112.44,112.46,112.39,112.43,37854.0,101.2951,101.3131,101.25,101.2861,37854.0
2019-10-15 15:45:00,112.43,112.44,112.37,112.43,52208.0,101.2861,101.2951,101.232,101.2861,52208.0
2019-10-15 15:50:00,112.41,112.52,112.4,112.48,82673.0,101.268,101.3671,101.259,101.3311,82673.0
2019-10-15 15:55:00,112.49,112.6,112.41,112.41,210183.0,101.3401,101.4392,101.268,101.268,210183.0
2019-10-16 09:30:00,112.21,112.33,111.88,111.91,40000.0,101.0879,101.196,100.7906,100.8176,40000.0
2019-10-16 09:35:00,111.91,112.23,111.72,111.99,18812.0,100.8176,101.1059,100.6464,100.8897,18812.0
2019-10-16 09:40:00,111.97,112.29,111.91,111.98,17160.0,100.8717,101.1599,100.8176,100.8807,17160.0
2019-10-16 09:45:00,112.01,112.16,111.99,112.06,11461.0,100.9077,101.0428,100.8897,100.9527,11461.0
2019-10-16 09:50:00,112.07,112.15,111.91,112.11,22268.0,100.9617,101.0338,100.8176,100.9978,22268.0
2019-10-16 09:55:00,112.13,112.19,112.03,112.09,10438.0,101.0158,101.0698,100.9257,100.9798,10438.0
2019-10-16 10:00:00,112.04,112.29,111.98,112.28,19816.0,100.9347,101.1599,100.8807,101.1509,19816.0
2019-10-16 10:05:00,112.28,112.45,112.25,112.39,21796.0,101.1509,101.3041,101.1239,101.25,21796.0
2019-10-16 10:10:00,112.4,112.67,112.24,112.32,109289.0,101.259,101.5023,101.1149,101.187,109289.0
2019-10-16 10:15:00,112.3,112.52,112.29,112.52,9664.0,101.1689,101.3671,101.1599,101.3671,9664.0
2019-10-16 10:20:00,112.52,112.54,112.42,112.46,9652.0,101.3671,101.3852,101.277,101.3131,9652.0
2019-10-16 10:25:00,112.47,112.67,112.46,112.67,20652.0,101.3221,101.5023,101.3131,101.5023,20652.0
2019-10-16 10:30:00,112.69,112.71,112.6,112.62,10137.0,101.5203,101.5383,101.4392,101.4572,10137.0
2019-10-16 10:35:00,112.63,112.74,112.63,112.74,6919.0,101.4662,101.5653,101.4662,101.5653,6919.0
2019-10-16 10:40:00,112.73,112.78,112.65,112.7,23463.0,101.5563,101.6014,101.4843,101.5293,23463.0
2019-10-16 10:45:00,112.72,112.76,112.56,112.63,16526.0,101.5473,101.5833,101.4032,101.4662,16526.0
2019-10-16 10:50:00,112.64,112.75,112.63,112.67,17601.0,101.4752,101.5743,101.4662,101.5023,17601.0
2019-10-16 10:55:00,112.66,112.66,112.47,112.55,16046.0,101.4933,101.4933,101.3221,101.3942,16046.0
2019-10-16 11:00:00,112.51,112.66,112.47,112.66,26252.0,101.3581,101.4933,101.3221,101.4933,26252.0
2019-10-16 11:05:00,112.68,112.7,112.47,112.49,10173.0,101.5113,101.5293,101.3221,101.3401,10173.0
2019-10-16 11:10:00,112.47,112.49,112.42,112.47,7252.0,101.3221,101.3401,101.277,101.3221,7252.0
2019-10-16 11:15:00,112.47,112.47,112.34,112.36,11520.0,101.3221,101.3221,101.205,101.223,11520.0
2019-10-16 11:20:00,112.38,112.38,112.29,112.29,21634.0,101.241,101.241,101.1599,101.1599,21634.0
2019-10-16 11:25:00,112.28,112.31,112.1,112.19,45682.0,101.1509,101.178,100.9888,101.0698,45682.0
2019-10-16 11:30:00,112.19,112.25,112.14,112.18,27192.0,101.0698,101.1239,101.0248,101.0608,27192.0
2019-10-16 11:35:00,112.17,112.34,112.17,112.28,11789.0,101.0518,101.205,101.0518,101.1509,11789.0
2019-10-16 11:40:00,112.29,112.3,112.15,112.24,12012.0,101.1599,101.1689,101.0338,101.1149,12012.0
2019-10-16 11:45:00,112.24,112.35,112.24,112.34,11570.0,101.1149,101.214,101.1149,101.205,11570.0
2019-10-16 11:50:00,112.35,112.35,112.24,112.31,9839.0,101.214,101.214,101.1149,101.178,9839.0
2019-10-16 11:55:00,112.31,112.31,112.25,112.25,10131.0,101.178,101.178,101.1239,101.1239,10131.0
2019-10-16 12:00:00,112.26,112.41,112.23,112.38,9832.0,101.1329,101.268,101.1059,101.241,9832.0
2019-10-16 12:05:00,112.36,112.37,112.31,112.32,10300.0,101.223,101.232,101.178,101.187,10300.0
2019-10-16 12:10:00,112.31,112.34,112.31,112.34,5970.0,101.178,101.205,101.178,101.205,5970.0
2019-10-16 12:15:00,112.33,112.33,112.18,112.2,8835.0,101.196,101.196,101.0608,101.0789,8835.0
2019-10-16 12:20:00,112.2,112.26,112.2,112.21,9682.0,101.0789,101.1329,101.0789,101.0879,9682.0
2019-10-16 12:25:00,112.2,112.2,112.07,112.11,17144.0,101.0789,101.0789,100.9617,100.9978,17144.0
2019-10-16 12:30:00,112.1,112.23,112.09,112.21,38712.0,100.9888,101.1059,100.9798,101.0879,38712.0
2019-10-16 12:35:00,112.19,112.24,112.19,112.2,11821.0,101.0698,101.1149,101.0698,101.0789,11821.0
2019-10-16 12:40:00,112.22,112.29,112.19,112.26,6654.0,101.0969,101.1599,101.0698,101.1329,6654.0
2019-10-16 12:45:00,112.27,112.28,112.22,112.23,8717.0,101.1419,101.1509,101.0969,101.1059,8717.0
2019-10-16 12:50:00,112.23,112.23,112.12,112.15,11001.0,101.1059,101.1059,101.0068,101.0338,11001.0
2019-10-16 12:55:00,112.16,112.16,112.09,112.15,9264.0,101.0428,101.0428,100.9798,101.0338,9264.0
2019-10-16 13:00:00,112.15,112.21,112.13,112.18,9990.0,101.0338,101.0879,101.0158,101.0608,9990.0
2019-10-16 13:05:00,112.18,112.2,112.12,112.13,6891.0,101.0608,101.0789,101.0068,101.0158,6891.0
2019-10-16 13:10:00,112.11,112.13,112.02,112.02,14360.0,100.9978,101.0158,100.9167,100.9167,14360.0
2019-10-16 13:15:00,112.0,112.02,111.95,111.99,13620.0,100.8987,100.9167,100.8536,100.8897,13620.0
2019-10-16 13:20:00,112.0,112.02,111.92,111.92,13693.0,100.8987,100.9167,100.8266,100.8266,13693.0
2019-10-16 13:25:00,111.93,112.01,111.93,112.01,8092.0,100.8356,100.9077,100.8356,100.9077,8092.0
2019-10-16 13:30:00,112.01,112.22,112.01,112.2,15346.0,100.9077,101.0969,100.9077,101.0789,15346.0
2019-10-16 13:35:00,112.18,112.24,112.17,112.23,7547.0,101.0608,101.1149,101.0518,101.1059,7547.0
2019-10-16 13:40:00,112.22,112.25,112.04,112.14,30888.0,101.0969,101.1239,100.9347,101.0248,30888.0
2019-10-16 13:45:00,112.14,112.2,112.1,112.17,15339.0,101.0248,101.0789,100.9888,101.0518,15339.0
2019-10-16 13:50:00,112.18,112.24,112.17,112.19,8540.0,101.0608,101.1149,101.0518,101.0698,8540.0
2019-10-16 13:55:00,112.18,112.18,112.09,112.11,10023.0,101.0608,101.0608,100.9798,100.9978,10023.0
2019-10-16 14:00:00,112.1,112.14,112.08,112.09,12801.0,100.9888,101.0248,100.9707,100.9798,12801.0
2019-10-16 14:05:00,112.09,112.15,112.08,112.12,13012.0,100.9798,101.0338,100.9707,101.0068,13012.0
2019-10-16 14:10:00,112.13,112.32,112.12,112.31,16396.0,101.0158,101.187,101.0068,101.178,16396.0
2019-10-16 14:15:00,112.32,112.35,112.29,112.35,15017.0,101.187,101.214,101.1599,101.214,15017.0
2019-10-16 14:20:00,112.36,112.45,112.36,112.41,9118.0,101.223,101.3041,101.223,101.268,9118.0
2019-10-16 14:25:00,112.41,112.42,112.34,112.38,13775.0,101.268,101.277,101.205,101.241,13775.0
2019-10-16 14:30:00,112.39,112.5,112.37,112.5,10734.0,101.25,101.3491,101.232,101.3491,10734.0
2019-10-16 14:35:00,112.51,112.53,112.45,112.51,21755.0,101.3581,101.3761,101.3041,101.3581,21755.0
2019-10-16 14:40:00,112.52,112.55,112.49,112.5,28421.0,101.3671,101.3942,101.3401,101.3491,28421.0
2019-10-16 14:45:00,112.49,112.55,112.46,112.47,18891.0,101.3401,101.3942,101.3131,101.3221,18891.0
2019-10-16 14:50:00,112.47,112.53,112.45,112.45,14972.0,101.3221,101.3761,101.3041,101.3041,14972.0
2019-10-16 14:55:00,112.47,112.54,112.41,112.41,12288.0,101.3221,101.3852,101.268,101.268,12288.0
2019-10-16 15:00:00,112.42,112.47,112.41,112.42,12295.0,101.277,101.3221,101.268,101.277,12295.0
2019-10-16 15:05:00,112.42,112.44,112.38,112.42,13086.0,101.277,101.2951,101.241,101.277,13086.0
2019-10-16 15:10:00,112.43,112.43,112.34,112.39,14624.0,101.2861,101.2861,101.205,101.25,14624.0
2019-10-16 15:15:00,112.38,112.39,112.29,112.34,19309.0,101.241,101.25,101.1599,101.205,19309.0
2019-10-16 15:20:00,112.34,112.37,112.3,112.34,11329.0,101.205,101.232,101.1689,101.205,11329.0
2019-10-16 15:25:00,112.34,112.35,112.29,112.33,20782.0,101.205,101.214,101.1599,101.196,20782.0
2019-10-16 15:30:00,112.34,112.4,112.33,112.4,30635.0,101.205,101.259,101.196,101.259,30635.0
2019-10-16 15:35:00,112.39,112.48,112.38,112.39,77901.0,101.25,101.3311,101.241,101.25,77901.0
2019-10-16 15:40:00,112.39,112.41,112.34,112.34,32062.0,101.25,101.268,101.205,101.205,32062.0
2019-10-16 15:45:00,112.33,112.47,112.33,112.4,25302.0,101.196,101.3221,101.196,101.259,25302.0
2019-10-16 15:50:00,112.41,112.61,112.4,112.61,59413.0,101.268,101.4482,101.259,101.4482,59413.0
2019-10-16 15:55:00,112.61,112.62,112.25,112.38,231221.0,101.4482,101.4572,101.1239,101.241,231221.0
2019-10-17 09:30:00,112.86,113.1,112.78,112.86,54433.0,101.6734,101.8896,101.6014,101.6734,54433.0
2019-10-17 09:35:00,112.91,113.18,112.91,113.15,18674.0,101.7185,101.9617,101.7185,101.9347,18674.0
2019-10-17 09:40:00,113.21,113.34,113.09,113.32,31417.0,101.9887,102.1059,101.8806,102.0878,31417.0
2019-10-17 09:45:00,113.31,113.42,113.18,113.25,17277.0,102.0788,102.1779,101.9617,102.0248,17277.0
2019-10-17 09:50:00,113.28,113.28,113.19,113.2,9214.0,102.0518,102.0518,101.9707,101.9797,9214.0
2019-10-17 09:55:00,113.22,113.22,112.98,113.07,11172.0,101.9978,101.9978,101.7815,101.8626,11172.0
2019-10-17 10:00:00,113.07,113.25,113.06,113.2,36417.0,101.8626,102.0248,101.8536,101.9797,36417.0
2019-10-17 10:05:00,113.2,113.27,113.15,113.15,14944.0,101.9797,102.0428,101.9347,101.9347,14944.0
2019-10-17 10:10:00,113.18,113.22,113.1,113.19,12439.0,101.9617,101.9978,101.8896,101.9707,12439.0
2019-10-17 10:15:00,113.2,113.28,113.15,113.24,16970.0,101.9797,102.0518,101.9347,102.0158,16970.0
2019-10-17 10:20:00,113.22,113.38,113.21,113.37,16995.0,101.9978,102.1419,101.9887,102.1329,16995.0
2019-10-17 10:25:00,113.35,113.4,113.24,113.31,17719.0,102.1149,102.1599,102.0158,102.0788,17719.0
2019-10-17 10:30:00,113.31,113.31,113.12,113.2,16403.0,102.0788,102.0788,101.9077,101.9797,16403.0
2019-10-17 10:35:00,113.16,113.18,112.86,112.87,21627.0,101.9437,101.9617,101.6734,101.6824,21627.0
2019-10-17 10:40:00,112.85,112.92,112.83,112.83,12786.0,101.6644,101.7275,101.6464,101.6464,12786.0
2019-10-17 10:45:00,112.8,112.81,112.49,112.52,32126.0,101.6194,101.6284,101.3401,101.3671,32126.0
2019-10-17 10:50:00,112.53,112.57,112.45,112.45,15230.0,101.3761,101.4122,101.3041,101.3041,15230.0
2019-10-17 10:55:00,112.42,112.51,112.29,112.35,29669.0,101.277,101.3581,101.1599,101.214,29669.0
2019-10-17 11:00:00,112.32,112.32,112.05,112.22,24575.0,101.187,101.187,100.9437,101.0969,24575.0
2019-10-17 11:05:00,112.19,112.45,112.19,112.4,14675.0,101.0698,101.3041,101.0698,101.259,14675.0
2019-10-17 11:10:00,112.4,112.58,112.38,112.55,11079.0,101.259,101.4212,101.241,101.3942,11079.0
2019-10-17 11:15:00,112.54,112.7,112.5,112.7,45531.0,101.3852,101.5293,101.3491,101.5293,45531.0
2019-10-17 11:20:00,112.69,112.69,112.54,112.62,21157.0,101.5203,101.5203,101.3852,101.4572,21157.0
2019-10-17 11:25:00,112.61,112.66,112.57,112.63,19899.0,101.4482,101.4933,101.4122,101.4662,19899.0
2019-10-17 11:30:00,112.62,112.62,112.42,112.47,29540.0,101.4572,101.4572,101.277,101.3221,29540.0
2019-10-17 11:35:00,112.49,112.71,112.47,112.6,61228.0,101.3401,101.5383,101.3221,101.4392,61228.0
2019-10-17 11:40:00,112.58,112.58,112.24,112.29,16621.0,101.4212,101.4212,101.1149,101.1599,16621.0
2019-10-17 11:45:00,112.31,112.34,112.17,112.23,17266.0,101.178,101.205,101.0518,101.1059,17266.0
2019-10-17 11:50:00,112.22,112.24,112.0,112.12,16483.0,101.0969,101.1149,100.8987,101.0068,16483.0
2019-10-17 11:55:00,112.13,112.16,112.07,112.13,9022.0,101.0158,101.0428,100.9617,101.0158,9022.0
2019-10-17 12:00:00,112.15,112.16,111.96,112.02,13186.0,101.0338,101.0428,100.8626,100.9167,13186.0
2019-10-17 12:05:00,112.05,112.19,112.03,112.13,11973.0,100.9437,101.0698,100.9257,101.0158,11973.0
2019-10-17 12:10:00,112.12,112.13,112.01,112.06,10672.0,101.0068,101.0158,100.9077,100.9527,10672.0
2019-10-17 12:15:00,112.07,112.13,112.03,112.1,14236.0,100.9617,101.0158,100.9257,100.9888,14236.0
2019-10-17 12:20:00,112.12,112.23,112.11,112.2,10538.0,101.0068,101.1059,100.9978,101.0789,10538.0
2019-10-17 12:25:00,112.22,112.33,112.22,112.24,7960.0,101.0969,101.196,101.0969,101.1149,7960.0
2019-10-17 12:30:00,112.25,112.32,112.23,112.27,12469.0,101.1239,101.187,101.1059,101.1419,12469.0
2019-10-17 12:35:00,112.27,112.3,112.2,112.26,9977.0,101.1419,101.1689,101.0789,101.1329,9977.0
2019-10-17 12:40:00,112.26,112.27,112.22,112.27,5856.0,101.1329,101.1419,101.0969,101.1419,5856.0
2019-10-17 12:45:00,112.27,112.37,112.27,112.29,14300.0,101.1419,101.232,101.1419,101.1599,14300.0
2019-10-17 12:50:00,112.3,112.37,112.3,112.33,6105.0,101.1689,101.232,101.1689,101.196,6105.0
2019-10-17 12:55:00,112.32,112.39,112.32,112.39,6205.0,101.187,101.25,101.187,101.25,6205.0
2019-10-17 13:00:00,112.4,112.44,112.38,112.41,8902.0,101.259,101.2951,101.241,101.268,8902.0
2019-10-17 13:05:00,112.39,112.39,112.33,112.36,3951.0,101.25,101.25,101.196,101.223,3951.0
2019-10-17 13:10:00,112.35,112.45,112.34,112.42,9791.0,101.214,101.3041,101.205,101.277,9791.0
2019-10-17 13:15:00,112.44,112.59,112.43,112.55,13319.0,101.2951,101.4302,101.2861,101.3942,13319.0
2019-10-17 13:20:00,112.54,112.54,112.49,112.51,17482.0,101.3852,101.3852,101.3401,101.3581,17482.0
2019-10-17 13:25:00,112.52,112.56,112.47,112.56,10562.0,101.3671,101.4032,101.3221,101.4032,10562.0
2019-10-17 13:30:00,112.59,112.64,112.57,112.58,6324.0,101.4302,101.4752,101.4122,101.4212,6324.0
2019-10-17 13:35:00,112.59,112.63,112.58,112.58,8920.0,101.4302,101.4662,101.4212,101.4212,8920.0
2019-10-17 13:40:00,112.57,112.59,112.55,112.59,5503.0,101.4122,101.4302,101.3942,101.4302,5503.0
2019-10-17 13:45:00,112.59,112.69,112.54,112.69,27166.0,101.4302,101.5203,101.3852,101.5203,27166.0
2019-10-17 13:50:00,112.7,112.76,112.69,112.74,28395.0,101.5293,101.5833,101.5203,101.5653,28395.0
2019-10-17 13:55:00,112.75,112.76,112.7,112.73,24935.0,101.5743,101.5833,101.5293,101.5563,24935.0
2019-10-17 14:00:00,112.75,112.75,112.54,112.56,11004.0,101.5743,101.5743,101.3852,101.4032,11004.0
2019-10-17 14:05:00,112.55,112.59,112.49,112.59,10235.0,101.3942,101.4302,101.3401,101.4302,10235.0
2019-10-17 14:10:00,112.59,112.62,112.54,112.59,10306.0,101.4302,101.4572,101.3852,101.4302,10306.0
2019-10-17 14:15:00,112.59,112.59,112.52,112.53,7000.0,101.4302,101.4302,101.3671,101.3761,7000.0
2019-10-17 14:20:00,112.53,112.55,112.48,112.51,10543.0,101.3761,101.3942,101.3311,101.3581,10543.0
2019-10-17 14:25:00,112.53,112.61,112.52,112.58,9241.0,101.3761,101.4482,101.3671,101.4212,9241.0
2019-10-17 14:30:00,112.57,112.69,112.56,112.69,32272.0,101.4122,101.5203,101.4032,101.5203,32272.0
2019-10-17 14:35:00,112.69,112.72,112.52,112.53,21589.0,101.5203,101.5473,101.3671,101.3761,21589.0
2019-10-17 14:40:00,112.55,112.55,112.43,112.5,33468.0,101.3942,101.3942,101.2861,101.3491,33468.0
2019-10-17 14:45:00,112.5,112.54,112.45,112.49,50726.0,101.3491,101.3852,101.3041,101.3401,50726.0
2019-10-17 14:50:00,112.51,112.54,112.26,112.36,30302.0,101.3581,101.3852,101.1329,101.223,30302.0
2019-10-17 14:55:00,112.36,112.37,112.28,112.28,11909.0,101.223,101.232,101.1509,101.1509,11909.0
2019-10-17 15:00:00,112.26,112.32,112.2,112.25,18107.0,101.1329,101.187,101.0789,101.1239,18107.0
2019-10-17 15:05:00,112.25,112.26,112.18,112.19,19824.0,101.1239,101.1329,101.0608,101.0698,19824.0
2019-10-17 15:10:00,112.16,112.21,112.13,112.16,33365.0,101.0428,101.0879,101.0158,101.0428,33365.0
2019-10-17 15:15:00,112.16,112.19,112.07,112.15,59679.0,101.0428,101.0698,100.9617,101.0338,59679.0
2019-10-17 15:20:00,112.15,112.28,112.15,112.25,21563.0,101.0338,101.1509,101.0338,101.1239,21563.0
2019-10-17 15:25:00,112.25,112.34,112.25,112.33,19428.0,101.1239,101.205,101.1239,101.196,19428.0
2019-10-17 15:30:00,112.34,112.47,112.34,112.44,21549.0,101.205,101.3221,101.205,101.2951,21549.0
2019-10-17 15:35:00,112.42,112.49,112.42,112.45,37560.0,101.277,101.3401,101.277,101.3041,37560.0
2019-10-17 15:40:00,112.45,112.45,112.4,112.4,21370.0,101.3041,101.3041,101.259,101.259,21370.0
2019-10-17 15:45:00,112.4,112.44,112.39,112.4,52055.0,101.259,101.2951,101.25,101.259,52055.0
2019-10-17 15:50:00,112.41,112.54,112.35,112.54,63431.0,101.268,101.3852,101.214,101.3852,63431.0
2019-10-17 15:55:00,112.53,112.61,112.43,112.58,155079.0,101.3761,101.4482,101.2861,101.4212,155079.0
2019-10-18 09:30:00,112.16,112.7,112.12,112.7,273643.0,101.0428,101.5293,101.0068,101.5293,273643.0
2019-10-18 09:35:00,112.58,112.67,112.34,112.67,6462.0,101.4212,101.5023,101.205,101.5023,6462.0
2019-10-18 09:40:00,112.68,112.68,112.43,112.54,8116.0,101.5113,101.5113,101.2861,101.3852,8116.0
2019-10-18 09:45:00,112.61,112.82,112.49,112.69,26849.0,101.4482,101.6374,101.3401,101.5203,26849.0
2019-10-18 09:50:00,112.69,112.93,112.53,112.88,57704.0,101.5203,101.7365,101.3761,101.6915,57704.0
2019-10-18 09:55:00,112.83,112.97,112.78,112.97,22450.0,101.6464,101.7725,101.6014,101.7725,22450.0
2019-10-18 10:00:00,113.0,113.0,112.59,112.6,19898.0,101.7996,101.7996,101.4302,101.4392,19898.0
2019-10-18 10:05:00,112.59,112.61,112.47,112.56,49815.0,101.4302,101.4482,101.3221,101.4032,49815.0
2019-10-18 10:10:00,112.56,112.59,112.48,112.55,10981.0,101.4032,101.4302,101.3311,101.3942,10981.0
2019-10-18 10:15:00,112.52,112.55,112.42,112.49,29886.0,101.3671,101.3942,101.277,101.3401,29886.0
2019-10-18 10:20:00,112.48,112.53,112.43,112.49,8590.0,101.3311,101.3761,101.2861,101.3401,8590.0
2019-10-18 10:25:00,112.52,112.55,112.38,112.55,18648.0,101.3671,101.3942,101.241,101.3942,18648.0
2019-10-18 10:30:00,112.55,112.56,112.37,112.43,27988.0,101.3942,101.4032,101.232,101.2861,27988.0
2019-10-18 10:35:00,112.44,112.57,112.43,112.47,19181.0,101.2951,101.4122,101.2861,101.3221,19181.0
2019-10-18 10:40:00,112.48,112.53,112.41,112.47,18061.0,101.3311,101.3761,101.268,101.3221,18061.0
2019-10-18 10:45:00,112.49,112.5,112.42,112.5,11185.0,101.3401,101.3491,101.277,101.3491,11185.0
2019-10-18 10:50:00,112.5,112.56,112.43,112.5,37701.0,101.3491,101.4032,101.2861,101.3491,37701.0
2019-10-18 10:55:00,112.49,112.5,112.4,112.47,13400.0,101.3401,101.3491,101.259,101.3221,13400.0
2019-10-18 11:00:00,112.48,112.53,112.42,112.5,15949.0,101.3311,101.3761,101.277,101.3491,15949.0
2019-10-18 11:05:00,112.52,112.56,112.47,112.52,12720.0,101.3671,101.4032,101.3221,101.3671,12720.0
2019-10-18 11:10:00,112.49,112.63,112.47,112.62,12256.0,101.3401,101.4662,101.3221,101.4572,12256.0
2019-10-18 11:15:00,112.62,112.62,112.55,112.59,10706.0,101.4572,101.4572,101.3942,101.4302,10706.0
2019-10-18 11:20:00,112.58,112.72,112.58,112.7,6562.0,101.4212,101.5473,101.4212,101.5293,6562.0
2019-10-18 11:25:00,112.69,112.71,112.62,112.71,12161.0,101.5203,101.5383,101.4572,101.5383,12161.0
2019-10-18 11:30:00,112.71,112.76,112.64,112.64,20063.0,101.5383,101.5833,101.4752,101.4752,20063.0
2019-10-18 11:35:00,112.64,112.68,112.6,112.63,13571.0,101.4752,101.5113,101.4392,101.4662,13571.0
2019-10-18 11:40:00,112.66,112.66,112.49,112.59,12210.0,101.4933,101.4933,101.3401,101.4302,12210.0
2019-10-18 11:45:00,112.59,112.62,112.54,112.59,12503.0,101.4302,101.4572,101.3852,101.4302,12503.0
2019-10-18 11:50:00,112.59,112.6,112.44,112.46,19035.0,101.4302,101.4392,101.2951,101.3131,19035.0
2019-10-18 11:55:00,112.47,112.51,112.4,112.4,11168.0,101.3221,101.3581,101.259,101.259,11168.0
2019-10-18 12:00:00,112.4,112.52,112.38,112.46,7772.0,101.259,101.3671,101.241,101.3131,7772.0
2019-10-18 12:05:00,112.47,112.51,112.37,112.4,15590.0,101.3221,101.3581,101.232,101.259,15590.0
2019-10-18 12:10:00,112.42,112.51,112.41,112.42,10905.0,101.277,101.3581,101.268,101.277,10905.0
2019-10-18 12:15:00,112.41,112.43,112.23,112.25,25544.0,101.268,101.2861,101.1059,101.1239,25544.0
2019-10-18 12:20:00,112.25,112.25,112.05,112.18,15469.0,101.1239,101.1239,100.9437,101.0608,15469.0
2019-10-18 12:25:00,112.16,112.25,112.14,112.2,12892.0,101.0428,101.1239,101.0248,101.0789,12892.0
2019-10-18 12:30:00,112.19,112.29,112.17,112.27,15144.0,101.0698,101.1599,101.0518,101.1419,15144.0
2019-10-18 12:35:00,112.29,112.37,112.25,112.36,12209.0,101.1599,101.232,101.1239,101.223,12209.0
2019-10-18 12:40:00,112.35,112.45,112.35,112.45,17850.0,101.214,101.3041,101.214,101.3041,17850.0
2019-10-18 12:45:00,112.45,112.46,112.38,112.43,8069.0,101.3041,101.3131,101.241,101.2861,8069.0
2019-10-18 12:50:00,112.42,112.43,112.34,112.38,7882.0,101.277,101.2861,101.205,101.241,7882.0
2019-10-18 12:55:00,112.42,112.44,112.36,112.39,7982.0,101.277,101.2951,101.223,101.25,7982.0
2019-10-18 13:00:00,112.4,112.49,112.4,112.46,6829.0,101.259,101.3401,101.259,101.3131,6829.0
2019-10-18 13:05:00,112.47,112.53,112.46,112.53,8907.0,101.3221,101.3761,101.3131,101.3761,8907.0
2019-10-18 13:10:00,112.53,112.58,112.47,112.5,72937.0,101.3761,101.4212,101.3221,101.3491,72937.0
2019-10-18 13:15:00,112.51,112.61,112.5,112.52,17086.0,101.3581,101.4482,101.3491,101.3671,17086.0
2019-10-18 13:20:00,112.51,112.58,112.5,112.56,8004.0,101.3581,101.4212,101.3491,101.4032,8004.0
2019-10-18 13:25:00,112.56,112.56,112.48,112.55,11602.0,101.4032,101.4032,101.3311,101.3942,11602.0
2019-10-18 13:30:00,112.56,112.69,112.54,112.68,26507.0,101.4032,101.5203,101.3852,101.5113,26507.0
2019-10-18 13:35:00,112.68,112.69,112.5,112.51,22596.0,101.5113,101.5203,101.3491,101.3581,22596.0
2019-10-18 13:40:00,112.52,112.65,112.52,112.59,9006.0,101.3671,101.4843,101.3671,101.4302,9006.0
2019-10-18 13:45:00,112.61,112.77,112.61,112.74,7490.0,101.4482,101.5924,101.4482,101.5653,7490.0
2019-10-18 13:50:00,112.76,112.8,112.67,112.71,14084.0,101.5833,101.6194,101.5023,101.5383,14084.0
2019-10-18 13:55:00,112.71,112.74,112.67,112.72,9453.0,101.5383,101.5653,101.5023,101.5473,9453.0
2019-10-18 14:00:00,112.74,112.78,112.63,112.66,13244.0,101.5653,101.6014,101.4662,101.4933,13244.0
2019-10-18 14:05:00,112.67,112.72,112.65,112.66,10552.0,101.5023,101.5473,101.4843,101.4933,10552.0
2019-10-18 14:10:00,112.69,112.75,112.65,112.66,13435.0,101.5203,101.5743,101.4843,101.4933,13435.0
2019-10-18 14:15:00,112.68,112.74,112.67,112.73,15877.0,101.5113,101.5653,101.5023,101.5563,15877.0
2019-10-18 14:20:00,112.75,112.79,112.72,112.74,13850.0,101.5743,101.6104,101.5473,101.5653,13850.0
2019-10-18 14:25:00,112.73,112.81,112.7,112.79,12646.0,101.5563,101.6284,101.5293,101.6104,12646.0
2019-10-18 14:30:00,112.78,112.82,112.71,112.82,23534.0,101.6014,101.6374,101.5383,101.6374,23534.0
2019-10-18 14:35:00,112.8,112.92,112.8,112.88,29875.0,101.6194,101.7275,101.6194,101.6915,29875.0
2019-10-18 14:40:00,112.9,112.98,112.86,112.94,11549.0,101.7095,101.7815,101.6734,101.7455,11549.0
2019-10-18 14:45:00,112.95,112.97,112.86,112.87,12576.0,101.7545,101.7725,101.6734,101.6824,12576.0
2019-10-18 14:50:00,112.88,112.96,112.87,112.95,11311.0,101.6915,101.7635,101.6824,101.7545,11311.0
2019-10-18 14:55:00,112.94,113.06,112.93,113.05,19782.0,101.7455,101.8536,101.7365,101.8446,19782.0
2019-10-18 15:00:00,113.07,113.12,113.0,113.02,19836.0,101.8626,101.9077,101.7996,101.8176,19836.0
2019-10-18 15:05:00,113.02,113.03,112.97,113.0,15293.0,101.8176,101.8266,101.7725,101.7996,15293.0
2019-10-18 15:10:00,112.99,113.02,112.93,112.98,18190.0,101.7906,101.8176,101.7365,101.7815,18190.0
2019-10-18 15:15:00,112.96,112.97,112.91,112.91,14988.0,101.7635,101.7725,101.7185,101.7185,14988.0
2019-10-18 15:20:00,112.91,112.98,112.86,112.87,15237.0,101.7185,101.7815,101.6734,101.6824,15237.0
2019-10-18 15:25:00,112.87,112.88,112.82,112.83,12870.0,101.6824,101.6915,101.6374,101.6464,12870.0
2019-10-18 15:30:00,112.83,112.92,112.83,112.92,29142.0,101.6464,101.7275,101.6464,101.7275,29142.0
2019-10-18 15:35:00,112.91,112.98,112.9,112.95,32908.0,101.7185,101.7815,101.7095,101.7545,32908.0
2019-10-18 15:40:00,112.93,112.96,112.9,112.96,41734.0,101.7365,101.7635,101.7095,101.7635,41734.0
2019-10-18 15:45:00,112.96,113.0,112.93,112.96,41244.0,101.7635,101.7996,101.7365,101.7635,41244.0
2019-10-18 15:50:00,112.96,113.12,112.95,113.07,81397.0,101.7635,101.9077,101.7545,101.8626,81397.0
2019-10-18 15:55:00,113.06,113.07,112.81,112.81,139104.0,101.8536,101.8626,101.6284,101.6284,139104.0
2019-10-21 09:30:00,113.32,113.43,113.12,113.36,31191.0,102.0878,102.1869,101.9077,102.1239,31191.0
2019-10-21 09:35:00,113.33,113.81,113.25,113.68,40473.0,102.0969,102.5293,102.0248,102.4122,40473.0
2019-10-21 09:40:00,113.68,113.7,113.34,113.37,22050.0,102.4122,102.4302,102.1059,102.1329,22050.0
2019-10-21 09:45:00,113.39,113.64,113.31,113.53,41245.0,102.1509,102.3761,102.0788,102.277,41245.0
2019-10-21 09:50:00,113.54,113.75,113.53,113.58,21347.0,102.286,102.4752,102.277,102.3221,21347.0
2019-10-21 09:55:00,113.58,113.59,113.26,113.26,20185.0,102.3221,102.3311,102.0338,102.0338,20185.0
2019-10-21 10:00:00,113.28,113.43,113.25,113.26,30771.0,102.0518,102.1869,102.0248,102.0338,30771.0
2019-10-21 10:05:00,113.28,113.35,113.13,113.13,50588.0,102.0518,102.1149,101.9167,101.9167,50588.0
2019-10-21 10:10:00,113.15,113.26,113.0,113.03,62730.0,101.9347,102.0338,101.7996,101.8266,62730.0
2019-10-21 10:15:00,113.02,113.06,112.93,113.04,27628.0,101.8176,101.8536,101.7365,101.8356,27628.0
2019-10-21 10:20:00,113.02,113.03,112.79,112.81,28637.0,101.8176,101.8266,101.6104,101.6284,28637.0
2019-10-21 10:25:00,112.8,112.89,112.72,112.89,24729.0,101.6194,101.7005,101.5473,101.7005,24729.0
2019-10-21 10:30:00,112.89,112.93,112.86,112.9,25872.0,101.7005,101.7365,101.6734,101.7095,25872.0
2019-10-21 10:35:00,112.89,112.9,112.72,112.79,17612.0,101.7005,101.7095,101.5473,101.6104,17612.0
2019-10-21 10:40:00,112.78,112.86,112.73,112.83,14805.0,101.6014,101.6734,101.5563,101.6464,14805.0
2019-10-21 10:45:00,112.84,112.86,112.64,112.67,21349.0,101.6554,101.6734,101.4752,101.5023,21349.0
2019-10-21 10:50:00,112.65,112.65,112.52,112.63,28027.0,101.4843,101.4843,101.3671,101.4662,28027.0
2019-10-21 10:55:00,112.62,112.7,112.62,112.69,15958.0,101.4572,101.5293,101.4572,101.5203,15958.0
2019-10-21 11:00:00,112.7,112.81,112.62,112.76,16891.0,101.5293,101.6284,101.4572,101.5833,16891.0
2019-10-21 11:05:00,112.78,112.82,112.68,112.71,14676.0,101.6014,101.6374,101.5113,101.5383,14676.0
2019-10-21 11:10:00,112.72,112.76,112.67,112.7,14102.0,101.5473,101.5833,101.5023,101.5293,14102.0
2019-10-21 11:15:00,112.68,112.68,112.52,112.53,14832.0,101.5113,101.5113,101.3671,101.3761,14832.0
2019-10-21 11:20:00,112.51,112.55,112.49,112.5,13628.0,101.3581,101.3942,101.3401,101.3491,13628.0
2019-10-21 11:25:00,112.52,112.62,112.46,112.55,24028.0,101.3671,101.4572,101.3131,101.3942,24028.0
2019-10-21 11:30:00,112.54,112.56,112.5,112.53,11011.0,101.3852,101.4032,101.3491,101.3761,11011.0
2019-10-21 11:35:00,112.54,112.62,112.42,112.44,27841.0,101.3852,101.4572,101.277,101.2951,27841.0
2019-10-21 11:40:00,112.46,112.58,112.44,112.52,11003.0,101.3131,101.4212,101.2951,101.3671,11003.0
2019-10-21 11:45:00,112.53,112.64,112.51,112.59,13112.0,101.3761,101.4752,101.3581,101.4302,13112.0
2019-10-21 11:50:00,112.57,112.57,112.47,112.51,16620.0,101.4122,101.4122,101.3221,101.3581,16620.0
2019-10-21 11:55:00,112.52,112.52,112.41,112.45,8201.0,101.3671,101.3671,101.268,101.3041,8201.0
2019-10-21 12:00:00,112.44,112.44,112.27,112.27,17907.0,101.2951,101.2951,101.1419,101.1419,17907.0
2019-10-21 12:05:00,112.27,112.35,112.2,112.35,17848.0,101.1419,101.214,101.0789,101.214,17848.0
2019-10-21 12:10:00,112.36,112.46,112.34,112.4,16517.0,101.223,101.3131,101.205,101.259,16517.0
2019-10-21 12:15:00,112.4,112.4,112.21,112.24,26890.0,101.259,101.259,101.0879,101.1149,26890.0
2019-10-21 12:20:00,112.24,112.32,112.21,112.23,23968.0,101.1149,101.187,101.0879,101.1059,23968.0
2019-10-21 12:25:00,112.24,112.32,112.21,112.3,44739.0,101.1149,101.187,101.0879,101.1689,44739.0
2019-10-21 12:30:00,112.31,112.37,112.27,112.31,35135.0,101.178,101.232,101.1419,101.178,35135.0
2019-10-21 12:35:00,112.31,112.38,112.23,112.3,17918.0,101.178,101.241,101.1059,101.1689,17918.0
2019-10-21 12:40:00,112.3,112.35,112.3,112.31,13329.0,101.1689,101.214,101.1689,101.178,13329.0
2019-10-21 12:45:00,112.31,112.34,112.29,112.33,14376.0,101.178,101.205,101.1599,101.196,14376.0
2019-10-21 12:50:00,112.33,112.4,112.27,112.28,11367.0,101.196,101.259,101.1419,101.1509,11367.0
2019-10-21 12:55:00,112.28,112.36,112.28,112.32,20476.0,101.1509,101.223,101.1509,101.187,20476.0
2019-10-21 13:00:00,112.3,112.31,112.15,112.16,18182.0,101.1689,101.178,101.0338,101.0428,18182.0
2019-10-21 13:05:00,112.16,112.17,111.95,111.96,30541.0,101.0428,101.0518,100.8536,100.8626,30541.0
2019-10-21 13:10:00,111.96,111.96,111.78,111.82,22309.0,100.8626,100.8626,100.7005,100.7365,22309.0
2019-10-21 13:15:00,111.85,111.92,111.82,111.83,23887.0,100.7635,100.8266,100.7365,100.7455,23887.0
2019-10-21 13:20:00,111.84,111.86,111.69,111.73,15199.0,100.7545,100.7726,100.6194,100.6554,15199.0
2019-10-21 13:25:00,111.76,111.77,111.71,111.76,13306.0,100.6825,100.6915,100.6374,100.6825,13306.0
2019-10-21 13:30:00,111.78,111.78,111.64,111.65,12631.0,100.7005,100.7005,100.5744,100.5834,12631.0
2019-10-21 13:35:00,111.65,111.65,111.49,111.57,34131.0,100.5834,100.5834,100.4392,100.5113,34131.0
2019-10-21 13:40:00,111.57,111.6,111.42,111.42,17895.0,100.5113,100.5383,100.3762,100.3762,17895.0
2019-10-21 13:45:00,111.41,111.48,111.4,111.46,20252.0,100.3672,100.4302,100.3582,100.4122,20252.0
2019-10-21 13:50:00,111.45,111.58,111.45,111.56,13052.0,100.4032,100.5203,100.4032,100.5023,13052.0
2019-10-21 13:55:00,111.57,111.61,111.47,111.47,25362.0,100.5113,100.5473,100.4212,100.4212,25362.0
2019-10-21 14:00:00,111.46,111.6,111.4,111.59,24245.0,100.4122,100.5383,100.3582,100.5293,24245.0
2019-10-21 14:05:00,111.61,111.84,111.61,111.84,22087.0,100.5473,100.7545,100.5473,100.7545,22087.0
2019-10-21 14:10:00,111.85,111.94,111.79,111.82,20302.0,100.7635,100.8446,100.7095,100.7365,20302.0
2019-10-21 14:15:00,111.84,111.89,111.82,111.88,12497.0,100.7545,100.7996,100.7365,100.7906,12497.0
2019-10-21 14:20:00,111.88,111.88,111.77,111.77,25169.0,100.7906,100.7906,100.6915,100.6915,25169.0
2019-10-21 14:25:00,111.77,111.93,111.77,111.89,19809.0,100.6915,100.8356,100.6915,100.7996,19809.0
2019-10-21 14:30:00,111.91,112.03,111.91,112.02,18807.0,100.8176,100.9257,100.8176,100.9167,18807.0
2019-10-21 14:35:00,112.03,112.07,111.89,111.89,46964.0,100.9257,100.9617,100.7996,100.7996,46964.0
2019-10-21 14:40:00,111.88,111.93,111.86,111.92,24570.0,100.7906,100.8356,100.7726,100.8266,24570.0
2019-10-21 14:45:00,111.91,111.95,111.86,111.89,15807.0,100.8176,100.8536,100.7726,100.7996,15807.0
2019-10-21 14:50:00,111.88,111.95,111.84,111.95,19816.0,100.7906,100.8536,100.7545,100.8536,19816.0
2019-10-21 14:55:00,111.95,112.01,111.89,111.9,20517.0,100.8536,100.9077,100.7996,100.8086,20517.0
2019-10-21 15:00:00,111.91,112.01,111.89,112.0,16918.0,100.8176,100.9077,100.7996,100.8987,16918.0
2019-10-21 15:05:00,112.0,112.0,111.91,111.93,14722.0,100.8987,100.8987,100.8176,100.8356,14722.0
2019-10-21 15:10:00,111.93,112.04,111.91,112.04,13492.0,100.8356,100.9347,100.8176,100.9347,13492.0
2019-10-21 15:15:00,112.04,112.05,112.02,112.05,9589.0,100.9347,100.9437,100.9167,100.9437,9589.0
2019-10-21 15:20:00,112.05,112.11,112.0,112.04,12873.0,100.9437,100.9978,100.8987,100.9347,12873.0
2019-10-21 15:25:00,112.05,112.14,112.05,112.07,45397.0,100.9437,101.0248,100.9437,100.9617,45397.0
2019-10-21 15:30:00,112.07,112.11,112.02,112.03,33885.0,100.9617,100.9978,100.9167,100.9257,33885.0
2019-10-21 15:35:00,112.03,112.15,112.03,112.08,28727.0,100.9257,101.0338,100.9257,100.9707,28727.0
2019-10-21 15:40:00,112.06,112.11,112.02,112.06,47607.0,100.9527,100.9978,100.9167,100.9527,47607.0
2019-10-21 15:45:00,112.06,112.07,111.94,111.95,79555.0,100.9527,100.9617,100.8446,100.8536,79555.0
2019-10-21 15:50:00,111.96,112.07,111.94,112.04,72708.0,100.8626,100.9617,100.8446,100.9347,72708.0
2019-10-21 15:55:00,112.04,112.08,111.91,111.92,157032.0,100.9347,100.9707,100.8176,100.8266,157032.0
2019-10-22 09:30:00,111.71,113.15,111.61,113.07,122575.0,101.1296,102.4332,101.039,102.3607,122575.0
2019-10-22 09:35:00,113.1,113.18,112.24,112.25,45738.0,102.3879,102.4603,101.6094,101.6184,45738.0
2019-10-22 09:40:00,112.29,112.8,112.26,112.79,32042.0,101.6546,102.1163,101.6275,102.1073,32042.0
2019-10-22 09:45:00,112.8,112.9,112.42,112.57,38866.0,102.1163,102.2069,101.7723,101.9081,38866.0
2019-10-22 09:50:00,112.61,112.77,112.48,112.48,35873.0,101.9443,102.0892,101.8266,101.8266,35873.0
2019-10-22 09:55:00,112.51,112.54,112.35,112.49,16147.0,101.8538,101.8809,101.7089,101.8357,16147.0
2019-10-22 10:00:00,112.49,112.65,112.42,112.43,21974.0,101.8357,101.9805,101.7723,101.7814,21974.0
2019-10-22 10:05:00,112.41,112.42,112.23,112.24,17044.0,101.7633,101.7723,101.6003,101.6094,17044.0
2019-10-22 10:10:00,112.23,112.24,112.13,112.15,16885.0,101.6003,101.6094,101.5098,101.5279,16885.0
2019-10-22 10:15:00,112.13,112.16,112.01,112.04,17223.0,101.5098,101.5369,101.4011,101.4283,17223.0
2019-10-22 10:20:00,112.05,112.1,111.99,112.02,15700.0,101.4374,101.4826,101.383,101.4102,15700.0
2019-10-22 10:25:00,112.04,112.26,112.03,112.26,31372.0,101.4283,101.6275,101.4193,101.6275,31372.0
2019-10-22 10:30:00,112.26,112.49,112.26,112.38,33157.0,101.6275,101.8357,101.6275,101.7361,33157.0
2019-10-22 10:35:00,112.38,112.46,112.22,112.24,49317.0,101.7361,101.8085,101.5913,101.6094,49317.0
2019-10-22 10:40:00,112.26,112.33,112.21,112.3,14371.0,101.6275,101.6908,101.5822,101.6637,14371.0
2019-10-22 10:45:00,112.31,112.4,112.3,112.4,8530.0,101.6727,101.7542,101.6637,101.7542,8530.0
2019-10-22 10:50:00,112.41,112.62,112.39,112.62,18126.0,101.7633,101.9534,101.7452,101.9534,18126.0
2019-10-22 10:55:00,112.62,112.65,112.52,112.54,18782.0,101.9534,101.9805,101.8628,101.8809,18782.0
2019-10-22 11:00:00,112.52,112.58,112.41,112.46,32977.0,101.8628,101.9172,101.7633,101.8085,32977.0
2019-10-22 11:05:00,112.46,112.5,112.44,112.48,16817.0,101.8085,101.8447,101.7904,101.8266,16817.0
2019-10-22 11:10:00,112.48,112.48,112.37,112.42,18458.0,101.8266,101.8266,101.727,101.7723,18458.0
2019-10-22 11:15:00,112.44,112.82,112.44,112.77,38711.0,101.7904,102.1344,101.7904,102.0892,38711.0
2019-10-22 11:20:00,112.78,113.13,112.75,113.12,54568.0,102.0982,102.4151,102.0711,102.406,54568.0
2019-10-22 11:25:00,113.1,113.26,113.08,113.23,55512.0,102.3879,102.5328,102.3698,102.5056,55512.0
2019-10-22 11:30:00,113.2,113.28,113.12,113.25,22227.0,102.4784,102.5509,102.406,102.5237,22227.0
2019-10-22 11:35:00,113.25,113.53,113.22,113.36,65861.0,102.5237,102.7772,102.4965,102.6233,65861.0
2019-10-22 11:40:00,113.37,113.4,113.25,113.26,26931.0,102.6323,102.6595,102.5237,102.5328,26931.0
2019-10-22 11:45:00,113.26,113.33,113.25,113.28,31359.0,102.5328,102.5961,102.5237,102.5509,31359.0
2019-10-22 11:50:00,113.27,113.47,113.26,113.26,24560.0,102.5418,102.7229,102.5328,102.5328,24560.0
2019-10-22 11:55:00,113.26,113.28,113.13,113.17,15334.0,102.5328,102.5509,102.4151,102.4513,15334.0
2019-10-22 12:00:00,113.21,113.33,113.15,113.27,41332.0,102.4875,102.5961,102.4332,102.5418,41332.0
2019-10-22 12:05:00,113.26,113.33,113.25,113.28,25049.0,102.5328,102.5961,102.5237,102.5509,25049.0
2019-10-22 12:10:00,113.27,113.34,113.2,113.22,20996.0,102.5418,102.6052,102.4784,102.4965,20996.0
2019-10-22 12:15:00,113.24,113.32,113.24,113.29,10393.0,102.5146,102.5871,102.5146,102.5599,10393.0
2019-10-22 12:20:00,113.32,113.32,113.08,113.09,21772.0,102.5871,102.5871,102.3698,102.3789,21772.0
2019-10-22 12:25:00,113.1,113.16,113.0,113.12,19200.0,102.3879,102.4422,102.2974,102.406,19200.0
2019-10-22 12:30:00,113.13,113.19,113.08,113.08,8825.0,102.4151,102.4694,102.3698,102.3698,8825.0
2019-10-22 12:35:00,113.08,113.08,112.84,112.86,10902.0,102.3698,102.3698,102.1525,102.1706,10902.0
2019-10-22 12:40:00,112.86,112.9,112.72,112.73,22252.0,102.1706,102.2069,102.0439,102.053,22252.0
2019-10-22 12:45:00,112.73,112.8,112.61,112.8,22783.0,102.053,102.1163,101.9443,102.1163,22783.0
2019-10-22 12:50:00,112.79,112.79,112.57,112.6,8812.0,102.1073,102.1073,101.9081,101.9353,8812.0
2019-10-22 12:55:00,112.6,112.67,112.57,112.66,12530.0,101.9353,101.9986,101.9081,101.9896,12530.0
2019-10-22 13:00:00,112.66,112.75,112.58,112.59,14047.0,101.9896,102.0711,101.9172,101.9262,14047.0
2019-10-22 13:05:00,112.59,112.62,112.56,112.59,18865.0,101.9262,101.9534,101.8991,101.9262,18865.0
2019-10-22 13:10:00,112.6,112.74,112.59,112.73,15725.0,101.9353,102.062,101.9262,102.053,15725.0
2019-10-22 13:15:00,112.75,112.9,112.73,112.88,22130.0,102.0711,102.2069,102.053,102.1887,22130.0
2019-10-22 13:20:00,112.89,112.96,112.87,112.92,19893.0,102.1978,102.2612,102.1797,102.225,19893.0
2019-10-22 13:25:00,112.92,112.94,112.82,112.83,13538.0,102.225,102.2431,102.1344,102.1435,13538.0
2019-10-22 13:30:00,112.84,112.97,112.83,112.96,11250.0,102.1525,102.2702,102.1435,102.2612,11250.0
2019-10-22 13:35:00,112.98,113.07,112.95,113.06,26057.0,102.2793,102.3607,102.2521,102.3517,26057.0
2019-10-22 13:40:00,113.06,113.15,113.04,113.08,14571.0,102.3517,102.4332,102.3336,102.3698,14571.0
2019-10-22 13:45:00,113.06,113.07,112.98,113.0,20729.0,102.3517,102.3607,102.2793,102.2974,20729.0
2019-10-22 13:50:00,112.98,113.01,112.92,112.96,15256.0,102.2793,102.3064,102.225,102.2612,15256.0
2019-10-22 13:55:00,112.96,113.0,112.89,113.0,33913.0,102.2612,102.2974,102.1978,102.2974,33913.0
2019-10-22 14:00:00,113.01,113.06,112.99,113.04,40392.0,102.3064,102.3517,102.2883,102.3336,40392.0
2019-10-22 14:05:00,113.05,113.16,113.03,113.08,21035.0,102.3426,102.4422,102.3245,102.3698,21035.0
2019-10-22 14:10:00,113.08,113.19,113.07,113.14,14951.0,102.3698,102.4694,102.3607,102.4241,14951.0
2019-10-22 14:15:00,113.13,113.19,113.13,113.16,13849.0,102.4151,102.4694,102.4151,102.4422,13849.0
2019-10-22 14:20:00,113.17,113.19,113.08,113.11,22659.0,102.4513,102.4694,102.3698,102.397,22659.0
2019-10-22 14:25:00,113.12,113.17,113.03,113.11,20242.0,102.406,102.4513,102.3245,102.397,20242.0
2019-10-22 14:30:00,113.17,113.2,112.82,112.95,37367.0,102.4513,102.4784,102.1344,102.2521,37367.0
2019-10-22 14:35:00,112.92,113.01,112.88,112.88,21098.0,102.225,102.3064,102.1887,102.1887,21098.0
2019-10-22 14:40:00,112.86,112.87,112.76,112.84,14606.0,102.1706,102.1797,102.0801,102.1525,14606.0
2019-10-22 14:45:00,112.84,112.85,112.52,112.54,43064.0,102.1525,102.1616,101.8628,101.8809,43064.0
2019-10-22 14:50:00,112.53,112.54,112.26,112.35,41933.0,101.8719,101.8809,101.6275,101.7089,41933.0
2019-10-22 14:55:00,112.34,112.36,112.18,112.19,35774.0,101.6999,101.718,101.555,101.5641,35774.0
2019-10-22 15:00:00,112.19,112.38,112.16,112.37,51026.0,101.5641,101.7361,101.5369,101.727,51026.0
2019-10-22 15:05:00,112.35,112.56,112.29,112.56,20965.0,101.7089,101.8991,101.6546,101.8991,20965.0
2019-10-22 15:10:00,112.55,112.65,112.52,112.61,36181.0,101.89,101.9805,101.8628,101.9443,36181.0
2019-10-22 15:15:00,112.62,112.73,112.57,112.69,40295.0,101.9534,102.053,101.9081,102.0167,40295.0
2019-10-22 15:20:00,112.69,112.79,112.62,112.75,29291.0,102.0167,102.1073,101.9534,102.0711,29291.0
2019-10-22 15:25:00,112.74,112.86,112.73,112.86,20894.0,102.062,102.1706,102.053,102.1706,20894.0
2019-10-22 15:30:00,112.85,112.88,112.77,112.8,38292.0,102.1616,102.1887,102.0892,102.1163,38292.0
2019-10-22 15:35:00,112.8,112.93,112.68,112.72,42058.0,102.1163,102.234,102.0077,102.0439,42058.0
2019-10-22 15:40:00,112.72,112.73,112.6,112.62,51725.0,102.0439,102.053,101.9353,101.9534,51725.0
2019-10-22 15:45:00,112.64,112.64,112.42,112.5,48720.0,101.9715,101.9715,101.7723,101.8447,48720.0
2019-10-22 15:50:00,112.5,112.6,112.45,112.57,101678.0,101.8447,101.9353,101.7995,101.9081,101678.0
2019-10-22 15:55:00,112.56,112.75,112.39,112.48,206430.0,101.8991,102.0711,101.7452,101.8266,206430.0
2019-10-23 09:30:00,111.96,112.12,111.81,111.88,63436.0,101.3559,101.5007,101.2201,101.2835,63436.0
2019-10-23 09:35:00,111.85,112.27,111.8,112.03,31723.0,101.2563,101.6365,101.211,101.4193,31723.0
2019-10-23 09:40:00,112.02,112.15,111.93,111.99,18363.0,101.4102,101.5279,101.3287,101.383,18363.0
2019-10-23 09:45:00,112.05,112.19,111.95,112.16,12477.0,101.4374,101.5641,101.3468,101.5369,12477.0
2019-10-23 09:50:00,112.13,112.13,111.84,111.87,17383.0,101.5098,101.5098,101.2472,101.2744,17383.0
2019-10-23 09:55:00,111.88,111.9,111.75,111.8,17940.0,101.2835,101.3016,101.1658,101.211,17940.0
2019-10-23 10:00:00,111.76,111.76,111.6,111.7,13198.0,101.1748,101.1748,101.03,101.1205,13198.0
2019-10-23 10:05:00,111.68,111.74,111.54,111.61,16521.0,101.1024,101.1567,100.9757,101.039,16521.0
2019-10-23 10:10:00,111.63,111.72,111.45,111.47,21421.0,101.0571,101.1386,100.8942,100.9123,21421.0
2019-10-23 10:15:00,111.48,111.52,111.25,111.26,15478.0,100.9213,100.9576,100.7131,100.7222,15478.0
2019-10-23 10:20:00,111.27,111.34,111.21,111.32,15875.0,100.7312,100.7946,100.6769,100.7765,15875.0
2019-10-23 10:25:00,111.34,111.34,111.23,111.27,57829.0,100.7946,100.7946,100.695,100.7312,57829.0
2019-10-23 10:30:00,111.3,111.41,111.3,111.37,15500.0,100.7584,100.858,100.7584,100.8218,15500.0
2019-10-23 10:35:00,111.39,111.43,111.35,111.43,10099.0,100.8399,100.8761,100.8037,100.8761,10099.0
2019-10-23 10:40:00,111.4,111.4,111.25,111.28,12167.0,100.8489,100.8489,100.7131,100.7403,12167.0
2019-10-23 10:45:00,111.27,111.31,110.83,110.85,25062.0,100.7312,100.7674,100.3329,100.351,25062.0
2019-10-23 10:50:00,110.87,111.06,110.76,111.04,24572.0,100.3691,100.5411,100.2695,100.523,24572.0
2019-10-23 10:55:00,111.03,111.13,111.01,111.12,10476.0,100.514,100.6045,100.4959,100.5954,10476.0
2019-10-23 11:00:00,111.14,111.24,111.14,111.21,11728.0,100.6135,100.7041,100.6135,100.6769,11728.0
2019-10-23 11:05:00,111.22,111.34,111.22,111.22,18248.0,100.686,100.7946,100.686,100.686,18248.0
2019-10-23 11:10:00,111.25,111.25,111.15,111.21,12657.0,100.7131,100.7131,100.6226,100.6769,12657.0
2019-10-23 11:15:00,111.21,111.29,111.17,111.2,15009.0,100.6769,100.7493,100.6407,100.6679,15009.0
2019-10-23 11:20:00,111.2,111.34,111.2,111.32,17737.0,100.6679,100.7946,100.6679,100.7765,17737.0
2019-10-23 11:25:00,111.31,111.41,111.31,111.41,11617.0,100.7674,100.858,100.7674,100.858,11617.0
2019-10-23 11:30:00,111.41,111.48,111.38,111.45,13647.0,100.858,100.9213,100.8308,100.8942,13647.0
2019-10-23 11:35:00,111.45,111.45,111.38,111.43,9071.0,100.8942,100.8942,100.8308,100.8761,9071.0
2019-10-23 11:40:00,111.43,111.48,111.4,111.43,9808.0,100.8761,100.9213,100.8489,100.8761,9808.0
2019-10-23 11:45:00,111.44,111.46,111.41,111.45,7242.0,100.8851,100.9032,100.858,100.8942,7242.0
2019-10-23 11:50:00,111.45,111.46,111.4,111.43,13274.0,100.8942,100.9032,100.8489,100.8761,13274.0
2019-10-23 11:55:00,111.44,111.45,111.4,111.4,14714.0,100.8851,100.8942,100.8489,100.8489,14714.0
2019-10-23 12:00:00,111.38,111.54,111.37,111.5,16790.0,100.8308,100.9757,100.8218,100.9394,16790.0
2019-10-23 12:05:00,111.5,111.5,111.38,111.42,12142.0,100.9394,100.9394,100.8308,100.867,12142.0
2019-10-23 12:10:00,111.42,111.54,111.36,111.53,14429.0,100.867,100.9757,100.8127,100.9666,14429.0
2019-10-23 12:15:00,111.52,111.54,111.47,111.48,10798.0,100.9576,100.9757,100.9123,100.9213,10798.0
2019-10-23 12:20:00,111.48,111.56,111.47,111.52,9631.0,100.9213,100.9938,100.9123,100.9576,9631.0
2019-10-23 12:25:00,111.53,111.56,111.49,111.56,19974.0,100.9666,100.9938,100.9304,100.9938,19974.0
2019-10-23 12:30:00,111.56,111.61,111.54,111.59,21719.0,100.9938,101.039,100.9757,101.0209,21719.0
2019-10-23 12:35:00,111.59,111.68,111.57,111.66,8667.0,101.0209,101.1024,101.0028,101.0843,8667.0
2019-10-23 12:40:00,111.67,111.67,111.62,111.65,10129.0,101.0933,101.0933,101.0481,101.0752,10129.0
2019-10-23 12:45:00,111.64,111.65,111.6,111.62,4883.0,101.0662,101.0752,101.03,101.0481,4883.0
2019-10-23 12:50:00,111.62,111.65,111.58,111.62,7873.0,101.0481,101.0752,101.0119,101.0481,7873.0
2019-10-23 12:55:00,111.63,111.65,111.59,111.64,12290.0,101.0571,101.0752,101.0209,101.0662,12290.0
2019-10-23 13:00:00,111.62,111.65,111.6,111.64,6140.0,101.0481,101.0752,101.03,101.0662,6140.0
2019-10-23 13:05:00,111.63,111.64,111.52,111.52,7125.0,101.0571,101.0662,100.9576,100.9576,7125.0
2019-10-23 13:10:00,111.53,111.53,111.32,111.32,8255.0,100.9666,100.9666,100.7765,100.7765,8255.0
2019-10-23 13:15:00,111.32,111.35,111.31,111.32,5940.0,100.7765,100.8037,100.7674,100.7765,5940.0
2019-10-23 13:20:00,111.33,111.37,111.3,111.32,7955.0,100.7856,100.8218,100.7584,100.7765,7955.0
2019-10-23 13:25:00,111.32,111.4,111.32,111.4,10840.0,100.7765,100.8489,100.7765,100.8489,10840.0
2019-10-23 13:30:00,111.39,111.4,111.36,111.39,12559.0,100.8399,100.8489,100.8127,100.8399,12559.0
2019-10-23 13:35:00,111.4,111.41,111.37,111.39,12164.0,100.8489,100.858,100.8218,100.8399,12164.0
2019-10-23 13:40:00,111.38,111.42,111.37,111.4,30561.0,100.8308,100.867,100.8218,100.8489,30561.0
2019-10-23 13:45:00,111.4,111.49,111.39,111.46,20614.0,100.8489,100.9304,100.8399,100.9032,20614.0
2019-10-23 13:50:00,111.47,111.47,111.4,111.41,10669.0,100.9123,100.9123,100.8489,100.858,10669.0
2019-10-23 13:55:00,111.42,111.46,111.41,111.45,6867.0,100.867,100.9032,100.858,100.8942,6867.0
2019-10-23 14:00:00,111.46,111.47,111.36,111.41,17581.0,100.9032,100.9123,100.8127,100.858,17581.0
2019-10-23 14:05:00,111.4,111.43,111.38,111.39,17956.0,100.8489,100.8761,100.8308,100.8399,17956.0
2019-10-23 14:10:00,111.4,111.43,111.34,111.34,17326.0,100.8489,100.8761,100.7946,100.7946,17326.0
2019-10-23 14:15:00,111.32,111.34,111.24,111.27,10277.0,100.7765,100.7946,100.7041,100.7312,10277.0
2019-10-23 14:20:00,111.26,111.29,111.21,111.23,10006.0,100.7222,100.7493,100.6769,100.695,10006.0
2019-10-23 14:25:00,111.23,111.23,111.12,111.2,24026.0,100.695,100.695,100.5954,100.6679,24026.0
2019-10-23 14:30:00,111.2,111.28,111.2,111.27,14847.0,100.6679,100.7403,100.6679,100.7312,14847.0
2019-10-23 14:35:00,111.27,111.3,111.21,111.23,17342.0,100.7312,100.7584,100.6769,100.695,17342.0
2019-10-23 14:40:00,111.22,111.3,111.21,111.28,14654.0,100.686,100.7584,100.6769,100.7403,14654.0
2019-10-23 14:45:00,111.28,111.32,111.25,111.3,9697.0,100.7403,100.7765,100.7131,100.7584,9697.0
2019-10-23 14:50:00,111.3,111.32,111.24,111.32,16418.0,100.7584,100.7765,100.7041,100.7765,16418.0
2019-10-23 14:55:00,111.32,111.35,111.3,111.31,9209.0,100.7765,100.8037,100.7584,100.7674,9209.0
2019-10-23 15:00:00,111.31,111.35,111.29,111.34,14785.0,100.7674,100.8037,100.7493,100.7946,14785.0
2019-10-23 15:05:00,111.34,111.39,111.3,111.35,14572.0,100.7946,100.8399,100.7584,100.8037,14572.0
2019-10-23 15:10:00,111.36,111.37,111.3,111.3,15101.0,100.8127,100.8218,100.7584,100.7584,15101.0
2019-10-23 15:15:00,111.31,111.32,111.1,111.17,32983.0,100.7674,100.7765,100.5773,100.6407,32983.0
2019-10-23 15:20:00,111.16,111.2,111.14,111.18,20014.0,100.6317,100.6679,100.6135,100.6498,20014.0
2019-10-23 15:25:00,111.18,111.29,111.17,111.28,20619.0,100.6498,100.7493,100.6407,100.7403,20619.0
2019-10-23 15:30:00,111.31,111.43,111.3,111.39,22175.0,100.7674,100.8761,100.7584,100.8399,22175.0
2019-10-23 15:35:00,111.38,111.39,111.28,111.29,24944.0,100.8308,100.8399,100.7403,100.7493,24944.0
2019-10-23 15:40:00,111.3,111.36,111.3,111.31,20474.0,100.7584,100.8127,100.7584,100.7674,20474.0
2019-10-23 15:45:00,111.31,111.34,111.3,111.32,38613.0,100.7674,100.7946,100.7584,100.7765,38613.0
2019-10-23 15:50:00,111.32,111.45,111.28,111.3,68913.0,100.7765,100.8942,100.7403,100.7584,68913.0
2019-10-23 15:55:00,111.31,111.53,111.28,111.5,105356.0,100.7674,100.9666,100.7403,100.9394,105356.0
2019-10-24 09:30:00,111.67,112.92,111.67,112.92,82632.0,101.0933,102.225,101.0933,102.225,82632.0
2019-10-24 09:35:00,112.83,112.83,112.01,112.07,37776.0,102.1435,102.1435,101.4011,101.4555,37776.0
2019-10-24 09:40:00,112.07,112.09,111.7,111.75,14854.0,101.4555,101.4736,101.1205,101.1658,14854.0
2019-10-24 09:45:00,111.75,111.94,111.75,111.89,39808.0,101.1658,101.3378,101.1658,101.2925,39808.0
2019-10-24 09:50:00,111.89,111.9,111.58,111.78,20368.0,101.2925,101.3016,101.0119,101.1929,20368.0
2019-10-24 09:55:00,111.78,111.97,111.75,111.75,12504.0,101.1929,101.3649,101.1658,101.1658,12504.0
2019-10-24 10:00:00,111.71,111.83,111.59,111.67,20534.0,101.1296,101.2382,101.0209,101.0933,20534.0
2019-10-24 10:05:00,111.61,111.82,111.56,111.82,13584.0,101.039,101.2291,100.9938,101.2291,13584.0
2019-10-24 10:10:00,111.8,111.82,111.53,111.54,16735.0,101.211,101.2291,100.9666,100.9757,16735.0
2019-10-24 10:15:00,111.54,111.58,111.47,111.52,43358.0,100.9757,101.0119,100.9123,100.9576,43358.0
2019-10-24 10:20:00,111.54,111.63,111.5,111.63,15098.0,100.9757,101.0571,100.9394,101.0571,15098.0
2019-10-24 10:25:00,111.63,111.7,111.56,111.7,15056.0,101.0571,101.1205,100.9938,101.1205,15056.0
2019-10-24 10:30:00,111.67,111.69,111.47,111.58,15346.0,101.0933,101.1115,100.9123,101.0119,15346.0
2019-10-24 10:35:00,111.57,111.69,111.55,111.58,5117.0,101.0028,101.1115,100.9847,101.0119,5117.0
2019-10-24 10:40:00,111.6,111.7,111.58,111.62,11001.0,101.03,101.1205,101.0119,101.0481,11001.0
2019-10-24 10:45:00,111.62,111.62,111.35,111.39,24679.0,101.0481,101.0481,100.8037,100.8399,24679.0
2019-10-24 10:50:00,111.38,111.4,111.27,111.32,15757.0,100.8308,100.8489,100.7312,100.7765,15757.0
2019-10-24 10:55:00,111.3,111.33,111.18,111.29,11657.0,100.7584,100.7856,100.6498,100.7493,11657.0
2019-10-24 11:00:00,111.32,111.38,111.22,111.36,13646.0,100.7765,100.8308,100.686,100.8127,13646.0
2019-10-24 11:05:00,111.35,111.35,111.25,111.25,8071.0,100.8037,100.8037,100.7131,100.7131,8071.0
2019-10-24 11:10:00,111.25,111.28,111.13,111.24,11124.0,100.7131,100.7403,100.6045,100.7041,11124.0
2019-10-24 11:15:00,111.22,111.26,111.16,111.26,8615.0,100.686,100.7222,100.6317,100.7222,8615.0
2019-10-24 11:20:00,111.27,111.35,111.09,111.18,11413.0,100.7312,100.8037,100.5683,100.6498,11413.0
2019-10-24 11:25:00,111.17,111.28,111.17,111.25,12224.0,100.6407,100.7403,100.6407,100.7131,12224.0
2019-10-24 11:30:00,111.3,111.46,111.27,111.33,17492.0,100.7584,100.9032,100.7312,100.7856,17492.0
2019-10-24 11:35:00,111.37,111.41,111.24,111.26,20516.0,100.8218,100.858,100.7041,100.7222,20516.0
2019-10-24 11:40:00,111.27,111.31,111.14,111.15,8742.0,100.7312,100.7674,100.6135,100.6226,8742.0
2019-10-24 11:45:00,111.15,111.21,111.04,111.06,19321.0,100.6226,100.6769,100.523,100.5411,19321.0
2019-10-24 11:50:00,111.06,111.11,110.98,110.99,11767.0,100.5411,100.5864,100.4687,100.4778,11767.0
2019-10-24 11:55:00,110.98,111.01,110.94,110.98,5658.0,100.4687,100.4959,100.4325,100.4687,5658.0
2019-10-24 12:00:00,111.0,111.11,111.0,111.0,8449.0,100.4868,100.5864,100.4868,100.4868,8449.0
2019-10-24 12:05:00,111.0,111.0,110.83,110.85,12906.0,100.4868,100.4868,100.3329,100.351,12906.0
2019-10-24 12:10:00,110.87,110.89,110.7,110.7,8144.0,100.3691,100.3872,100.2152,100.2152,8144.0
2019-10-24 12:15:00,110.7,110.7,110.58,110.65,12496.0,100.2152,100.2152,100.1066,100.17,12496.0
2019-10-24 12:20:00,110.66,110.68,110.6,110.61,7023.0,100.179,100.1971,100.1247,100.1337,7023.0
2019-10-24 12:25:00,110.63,110.79,110.63,110.72,14064.0,100.1519,100.2967,100.1519,100.2333,14064.0
2019-10-24 12:30:00,110.71,110.83,110.71,110.8,9352.0,100.2243,100.3329,100.2243,100.3057,9352.0
2019-10-24 12:35:00,110.86,110.91,110.79,110.9,7442.0,100.3601,100.4053,100.2967,100.3963,7442.0
2019-10-24 12:40:00,110.92,111.06,110.88,110.88,20975.0,100.4144,100.5411,100.3782,100.3782,20975.0
2019-10-24 12:45:00,110.89,110.9,110.81,110.81,7250.0,100.3872,100.3963,100.3148,100.3148,7250.0
2019-10-24 12:50:00,110.78,110.82,110.74,110.78,3697.0,100.2876,100.3239,100.2514,100.2876,3697.0
2019-10-24 12:55:00,110.8,110.83,110.71,110.73,6768.0,100.3057,100.3329,100.2243,100.2424,6768.0
2019-10-24 13:00:00,110.75,110.83,110.73,110.74,5089.0,100.2605,100.3329,100.2424,100.2514,5089.0
2019-10-24 13:05:00,110.76,110.82,110.7,110.72,12418.0,100.2695,100.3239,100.2152,100.2333,12418.0
2019-10-24 13:10:00,110.7,110.8,110.63,110.79,11874.0,100.2152,100.3057,100.1519,100.2967,11874.0
2019-10-24 13:15:00,110.78,110.84,110.75,110.83,6649.0,100.2876,100.342,100.2605,100.3329,6649.0
2019-10-24 13:20:00,110.83,110.86,110.81,110.82,5967.0,100.3329,100.3601,100.3148,100.3239,5967.0
2019-10-24 13:25:00,110.82,110.86,110.8,110.86,7195.0,100.3239,100.3601,100.3057,100.3601,7195.0
2019-10-24 13:30:00,110.85,110.88,110.75,110.8,12968.0,100.351,100.3782,100.2605,100.3057,12968.0
2019-10-24 13:35:00,110.8,110.81,110.64,110.64,12272.0,100.3057,100.3148,100.1609,100.1609,12272.0
2019-10-24 13:40:00,110.65,110.65,110.57,110.6,9404.0,100.17,100.17,100.0975,100.1247,9404.0
2019-10-24 13:45:00,110.59,110.6,110.52,110.54,7232.0,100.1156,100.1247,100.0523,100.0704,7232.0
2019-10-24 13:50:00,110.52,110.54,110.46,110.52,15532.0,100.0523,100.0704,99.998,100.0523,15532.0
2019-10-24 13:55:00,110.52,110.61,110.5,110.56,13115.0,100.0523,100.1337,100.0342,100.0885,13115.0
2019-10-24 14:00:00,110.56,110.68,110.52,110.61,12976.0,100.0885,100.1971,100.0523,100.1337,12976.0
2019-10-24 14:05:00,110.61,110.7,110.58,110.67,11488.0,100.1337,100.2152,100.1066,100.1881,11488.0
2019-10-24 14:10:00,110.67,110.75,110.67,110.7,10647.0,100.1881,100.2605,100.1881,100.2152,10647.0
2019-10-24 14:15:00,110.7,110.72,110.52,110.59,13597.0,100.2152,100.2333,100.0523,100.1156,13597.0
2019-10-24 14:20:00,110.6,110.64,110.47,110.6,13899.0,100.1247,100.1609,100.007,100.1247,13899.0
2019-10-24 14:25:00,110.64,110.64,110.48,110.55,10429.0,100.1609,100.1609,100.0161,100.0794,10429.0
2019-10-24 14:30:00,110.55,110.65,110.5,110.63,23691.0,100.0794,100.17,100.0342,100.1519,23691.0
2019-10-24 14:35:00,110.63,110.76,110.58,110.74,60380.0,100.1519,100.2695,100.1066,100.2514,60380.0
2019-10-24 14:40:00,110.73,110.8,110.68,110.78,48105.0,100.2424,100.3057,100.1971,100.2876,48105.0
2019-10-24 14:45:00,110.77,110.88,110.77,110.84,14907.0,100.2786,100.3782,100.2786,100.342,14907.0
2019-10-24 14:50:00,110.84,110.93,110.8,110.93,65851.0,100.342,100.4234,100.3057,100.4234,65851.0
2019-10-24 14:55:00,110.93,110.99,110.86,110.94,41557.0,100.4234,100.4778,100.3601,100.4325,41557.0
2019-10-24 15:00:00,110.92,110.93,110.81,110.87,16197.0,100.4144,100.4234,100.3148,100.3691,16197.0
2019-10-24 15:05:00,110.87,110.88,110.78,110.8,13756.0,100.3691,100.3782,100.2876,100.3057,13756.0
2019-10-24 15:10:00,110.8,110.88,110.79,110.86,14537.0,100.3057,100.3782,100.2967,100.3601,14537.0
2019-10-24 15:15:00,110.85,110.87,110.79,110.86,55540.0,100.351,100.3691,100.2967,100.3601,55540.0
2019-10-24 15:20:00,110.86,111.01,110.86,111.0,32324.0,100.3601,100.4959,100.3601,100.4868,32324.0
2019-10-24 15:25:00,111.0,111.04,110.91,110.93,16499.0,100.4868,100.523,100.4053,100.4234,16499.0
2019-10-24 15:30:00,110.92,110.93,110.87,110.87,24187.0,100.4144,100.4234,100.3691,100.3691,24187.0
2019-10-24 15:35:00,110.87,110.94,110.82,110.93,26180.0,100.3691,100.4325,100.3239,100.4234,26180.0
2019-10-24 15:40:00,110.94,110.94,110.74,110.74,26802.0,100.4325,100.4325,100.2514,100.2514,26802.0
2019-10-24 15:45:00,110.74,110.9,110.72,110.9,28640.0,100.2514,100.3963,100.2333,100.3963,28640.0
2019-10-24 15:50:00,110.9,110.99,110.9,110.97,41968.0,100.3963,100.4778,100.3963,100.4596,41968.0
2019-10-24 15:55:00,110.97,111.01,110.82,110.83,88267.0,100.4596,100.4959,100.3239,100.3329,88267.0
2019-10-25 09:30:00,110.59,110.87,110.35,110.87,27688.0,100.1156,100.3691,99.8984,100.3691,27688.0
2019-10-25 09:35:00,110.84,111.32,110.84,111.28,12228.0,100.342,100.7765,100.342,100.7403,12228.0
2019-10-25 09:40:00,111.27,111.39,111.11,111.39,20046.0,100.7312,100.8399,100.5864,100.8399,20046.0
2019-10-25 09:45:00,111.41,111.54,111.26,111.39,25887.0,100.858,100.9757,100.7222,100.8399,25887.0
2019-10-25 09:50:00,111.39,111.7,111.38,111.54,15709.0,100.8399,101.1205,100.8308,100.9757,15709.0
2019-10-25 09:55:00,111.54,111.55,111.44,111.54,9376.0,100.9757,100.9847,100.8851,100.9757,9376.0
2019-10-25 10:00:00,111.47,111.55,111.44,111.52,19541.0,100.9123,100.9847,100.8851,100.9576,19541.0
2019-10-25 10:05:00,111.5,111.52,111.42,111.44,13240.0,100.9394,100.9576,100.867,100.8851,13240.0
2019-10-25 10:10:00,111.49,111.62,111.45,111.6,14772.0,100.9304,101.0481,100.8942,101.03,14772.0
2019-10-25 10:15:00,111.59,111.63,111.54,111.61,27170.0,101.0209,101.0571,100.9757,101.039,27170.0
2019-10-25 10:20:00,111.58,111.66,111.58,111.61,22855.0,101.0119,101.0843,101.0119,101.039,22855.0
2019-10-25 10:25:00,111.6,111.63,111.55,111.59,14062.0,101.03,101.0571,100.9847,101.0209,14062.0
2019-10-25 10:30:00,111.62,111.76,111.62,111.75,16861.0,101.0481,101.1748,101.0481,101.1658,16861.0
2019-10-25 10:35:00,111.73,111.86,111.72,111.83,6932.0,101.1477,101.2654,101.1386,101.2382,6932.0
2019-10-25 10:40:00,111.85,111.85,111.77,111.77,9967.0,101.2563,101.2563,101.1839,101.1839,9967.0
2019-10-25 10:45:00,111.78,111.82,111.66,111.79,10094.0,101.1929,101.2291,101.0843,101.202,10094.0
2019-10-25 10:50:00,111.79,111.95,111.79,111.95,9785.0,101.202,101.3468,101.202,101.3468,9785.0
2019-10-25 10:55:00,112.0,112.2,112.0,112.14,22453.0,101.3921,101.5732,101.3921,101.5188,22453.0
2019-10-25 11:00:00,112.13,112.15,112.03,112.08,16194.0,101.5098,101.5279,101.4193,101.4645,16194.0
2019-10-25 11:05:00,112.08,112.32,112.07,112.26,19456.0,101.4645,101.6818,101.4555,101.6275,19456.0
2019-10-25 11:10:00,112.26,112.41,112.23,112.37,37610.0,101.6275,101.7633,101.6003,101.727,37610.0
2019-10-25 11:15:00,112.37,112.53,112.32,112.39,48469.0,101.727,101.8719,101.6818,101.7452,48469.0
2019-10-25 11:20:00,112.4,112.55,112.39,112.44,29526.0,101.7542,101.89,101.7452,101.7904,29526.0
2019-10-25 11:25:00,112.49,112.55,112.45,112.51,13988.0,101.8357,101.89,101.7995,101.8538,13988.0
2019-10-25 11:30:00,112.51,112.55,112.41,112.48,17688.0,101.8538,101.89,101.7633,101.8266,17688.0
2019-10-25 11:35:00,112.47,112.49,112.35,112.36,10551.0,101.8176,101.8357,101.7089,101.718,10551.0
2019-10-25 11:40:00,112.37,112.39,112.27,112.35,8405.0,101.727,101.7452,101.6365,101.7089,8405.0
2019-10-25 11:45:00,112.36,112.37,112.29,112.29,4207.0,101.718,101.727,101.6546,101.6546,4207.0
2019-10-25 11:50:00,112.27,112.27,112.22,112.22,8024.0,101.6365,101.6365,101.5913,101.5913,8024.0
2019-10-25 11:55:00,112.23,112.25,112.16,112.21,7419.0,101.6003,101.6184,101.5369,101.5822,7419.0
2019-10-25 12:00:00,112.23,112.25,112.09,112.09,7886.0,101.6003,101.6184,101.4736,101.4736,7886.0
2019-10-25 12:05:00,112.11,112.13,111.99,112.03,13279.0,101.4917,101.5098,101.383,101.4193,13279.0
2019-10-25 12:10:00,112.07,112.11,112.05,112.06,6685.0,101.4555,101.4917,101.4374,101.4464,6685.0
2019-10-25 12:15:00,112.08,112.08,112.03,112.06,4894.0,101.4645,101.4645,101.4193,101.4464,4894.0
2019-10-25 12:20:00,112.08,112.08,112.02,112.06,5869.0,101.4645,101.4645,101.4102,101.4464,5869.0
2019-10-25 12:25:00,112.08,112.11,112.04,112.05,6879.0,101.4645,101.4917,101.4283,101.4374,6879.0
2019-10-25 12:30:00,112.05,112.07,111.93,111.94,8508.0,101.4374,101.4555,101.3287,101.3378,8508.0
2019-10-25 12:35:00,111.93,111.97,111.91,111.94,5344.0,101.3287,101.3649,101.3106,101.3378,5344.0
2019-10-25 12:40:00,111.93,112.02,111.9,112.02,4913.0,101.3287,101.4102,101.3016,101.4102,4913.0
2019-10-25 12:45:00,112.02,112.03,111.85,111.85,10834.0,101.4102,101.4193,101.2563,101.2563,10834.0
2019-10-25 12:50:00,111.84,111.84,111.64,111.64,16367.0,101.2472,101.2472,101.0662,101.0662,16367.0
2019-10-25 12:55:00,111.65,111.67,111.56,111.65,15276.0,101.0752,101.0933,100.9938,101.0752,15276.0
2019-10-25 13:00:00,111.67,111.67,111.53,111.53,13441.0,101.0933,101.0933,100.9666,100.9666,13441.0
2019-10-25 13:05:00,111.52,111.74,111.52,111.73,6754.0,100.9576,101.1567,100.9576,101.1477,6754.0
2019-10-25 13:10:00,111.77,111.82,111.64,111.64,7519.0,101.1839,101.2291,101.0662,101.0662,7519.0
2019-10-25 13:15:00,111.66,111.7,111.65,111.66,3095.0,101.0843,101.1205,101.0752,101.0843,3095.0
2019-10-25 13:20:00,111.65,111.65,111.54,111.54,21212.0,101.0752,101.0752,100.9757,100.9757,21212.0
2019-10-25 13:25:00,111.54,111.57,111.51,111.56,5778.0,100.9757,101.0028,100.9485,100.9938,5778.0
2019-10-25 13:30:00,111.57,111.63,111.56,111.57,9900.0,101.0028,101.0571,100.9938,101.0028,9900.0
2019-10-25 13:35:00,111.57,111.63,111.51,111.57,20982.0,101.0028,101.0571,100.9485,101.0028,20982.0
2019-10-25 13:40:00,111.56,111.65,111.55,111.65,8517.0,100.9938,101.0752,100.9847,101.0752,8517.0
2019-10-25 13:45:00,111.66,111.78,111.66,111.74,10356.0,101.0843,101.1929,101.0843,101.1567,10356.0
2019-10-25 13:50:00,111.72,111.82,111.72,111.79,10303.0,101.1386,101.2291,101.1386,101.202,10303.0
2019-10-25 13:55:00,111.81,111.84,111.75,111.79,11429.0,101.2201,101.2472,101.1658,101.202,11429.0
2019-10-25 14:00:00,111.82,111.88,111.74,111.77,22083.0,101.2291,101.2835,101.1567,101.1839,22083.0
2019-10-25 14:05:00,111.77,111.81,111.73,111.75,18805.0,101.1839,101.2201,101.1477,101.1658,18805.0
2019-10-25 14:10:00,111.75,111.83,111.75,111.77,22293.0,101.1658,101.2382,101.1658,101.1839,22293.0
2019-10-25 14:15:00,111.77,111.82,111.73,111.81,24381.0,101.1839,101.2291,101.1477,101.2201,24381.0
2019-10-25 14:20:00,111.81,111.82,111.75,111.82,17746.0,101.2201,101.2291,101.1658,101.2291,17746.0
2019-10-25 14:25:00,111.83,111.83,111.79,111.82,9091.0,101.2382,101.2382,101.202,101.2291,9091.0
2019-10-25 14:30:00,111.83,111.93,111.81,111.88,30250.0,101.2382,101.3287,101.2201,101.2835,30250.0
2019-10-25 14:35:00,111.88,111.96,111.82,111.95,29077.0,101.2835,101.3559,101.2291,101.3468,29077.0
2019-10-25 14:40:00,111.94,112.07,111.93,112.02,33777.0,101.3378,101.4555,101.3287,101.4102,33777.0
2019-10-25 14:45:00,112.02,112.17,112.02,112.17,18216.0,101.4102,101.546,101.4102,101.546,18216.0
2019-10-25 14:50:00,112.16,112.27,112.16,112.26,24498.0,101.5369,101.6365,101.5369,101.6275,24498.0
2019-10-25 14:55:00,112.27,112.31,112.18,112.19,29747.0,101.6365,101.6727,101.555,101.5641,29747.0
2019-10-25 15:00:00,112.14,112.15,112.0,112.04,43626.0,101.5188,101.5279,101.3921,101.4283,43626.0
2019-10-25 15:05:00,112.05,112.08,111.98,112.02,31685.0,101.4374,101.4645,101.374,101.4102,31685.0
2019-10-25 15:10:00,112.02,112.18,112.01,112.17,20654.0,101.4102,101.555,101.4011,101.546,20654.0
2019-10-25 15:15:00,112.16,112.17,112.01,112.01,30884.0,101.5369,101.546,101.4011,101.4011,30884.0
2019-10-25 15:20:00,112.01,112.06,111.98,112.02,29221.0,101.4011,101.4464,101.374,101.4102,29221.0
2019-10-25 15:25:00,112.02,112.08,111.94,111.96,28511.0,101.4102,101.4645,101.3378,101.3559,28511.0
2019-10-25 15:30:00,111.96,111.99,111.88,111.89,24165.0,101.3559,101.383,101.2835,101.2925,24165.0
2019-10-25 15:35:00,111.88,111.89,111.81,111.88,25437.0,101.2835,101.2925,101.2201,101.2835,25437.0
2019-10-25 15:40:00,111.88,111.92,111.85,111.91,22404.0,101.2835,101.3197,101.2563,101.3106,22404.0
2019-10-25 15:45:00,111.9,111.92,111.76,111.77,22995.0,101.3016,101.3197,101.1748,101.1839,22995.0
2019-10-25 15:50:00,111.77,111.81,111.6,111.67,52213.0,101.1839,101.2201,101.03,101.0933,52213.0
2019-10-25 15:55:00,111.67,111.72,111.48,111.58,233473.0,101.0933,101.1386,100.9213,101.0119,233473.0
2019-10-28 09:30:00,111.97,112.05,111.58,112.05,59774.0,101.3649,101.4374,101.0119,101.4374,59774.0
2019-10-28 09:35:00,112.05,112.48,112.04,112.32,33042.0,101.4374,101.8266,101.4283,101.6818,33042.0
2019-10-28 09:40:00,112.36,112.47,112.17,112.42,22789.0,101.718,101.8176,101.546,101.7723,22789.0
2019-10-28 09:45:00,112.47,112.47,112.17,112.22,41948.0,101.8176,101.8176,101.546,101.5913,41948.0
2019-10-28 09:50:00,112.22,112.38,112.17,112.3,18753.0,101.5913,101.7361,101.546,101.6637,18753.0
2019-10-28 09:55:00,112.26,112.33,112.17,112.24,16229.0,101.6275,101.6908,101.546,101.6094,16229.0
2019-10-28 10:00:00,112.33,112.33,112.15,112.15,15904.0,101.6908,101.6908,101.5279,101.5279,15904.0
2019-10-28 10:05:00,112.2,112.21,111.97,112.16,25198.0,101.5732,101.5822,101.3649,101.5369,25198.0
2019-10-28 10:10:00,112.13,112.37,112.1,112.29,18900.0,101.5098,101.727,101.4826,101.6546,18900.0
2019-10-28 10:15:00,112.34,112.44,112.32,112.35,18521.0,101.6999,101.7904,101.6818,101.7089,18521.0
2019-10-28 10:20:00,112.37,112.49,112.25,112.32,42121.0,101.727,101.8357,101.6184,101.6818,42121.0
2019-10-28 10:25:00,112.31,112.43,112.28,112.36,18191.0,101.6727,101.7814,101.6456,101.718,18191.0
2019-10-28 10:30:00,112.34,112.34,112.11,112.11,14224.0,101.6999,101.6999,101.4917,101.4917,14224.0
2019-10-28 10:35:00,112.12,112.12,111.84,111.91,16614.0,101.5007,101.5007,101.2472,101.3106,16614.0
2019-10-28 10:40:00,111.91,111.93,111.8,111.91,20442.0,101.3106,101.3287,101.211,101.3106,20442.0
2019-10-28 10:45:00,111.88,111.9,111.73,111.75,13620.0,101.2835,101.3016,101.1477,101.1658,13620.0
2019-10-28 10:50:00,111.73,111.85,111.73,111.73,13023.0,101.1477,101.2563,101.1477,101.1477,13023.0
2019-10-28 10:55:00,111.75,111.84,111.7,111.71,22571.0,101.1658,101.2472,101.1205,101.1296,22571.0
2019-10-28 11:00:00,111.7,111.81,111.68,111.81,22430.0,101.1205,101.2201,101.1024,101.2201,22430.0
2019-10-28 11:05:00,111.78,111.8,111.65,111.73,10592.0,101.1929,101.211,101.0752,101.1477,10592.0
2019-10-28 11:10:00,111.73,111.84,111.72,111.8,13153.0,101.1477,101.2472,101.1386,101.211,13153.0
2019-10-28 11:15:00,111.8,111.84,111.65,111.72,12657.0,101.211,101.2472,101.0752,101.1386,12657.0
2019-10-28 11:20:00,111.71,111.73,111.61,111.61,9609.0,101.1296,101.1477,101.039,101.039,9609.0
2019-10-28 11:25:00,111.58,111.6,111.41,111.41,22107.0,101.0119,101.03,100.858,100.858,22107.0
2019-10-28 11:30:00,111.41,111.44,111.22,111.34,21152.0,100.858,100.8851,100.686,100.7946,21152.0
2019-10-28 11:35:00,111.3,111.35,111.15,111.19,12433.0,100.7584,100.8037,100.6226,100.6588,12433.0
2019-10-28 11:40:00,111.2,111.27,111.12,111.25,14627.0,100.6679,100.7312,100.5954,100.7131,14627.0
2019-10-28 11:45:00,111.25,111.3,111.21,111.26,25067.0,100.7131,100.7584,100.6769,100.7222,25067.0
2019-10-28 11:50:00,111.27,111.27,111.04,111.07,19836.0,100.7312,100.7312,100.523,100.5502,19836.0
2019-10-28 11:55:00,111.07,111.09,111.02,111.08,25488.0,100.5502,100.5683,100.5049,100.5592,25488.0
2019-10-28 12:00:00,111.11,111.37,111.11,111.31,16810.0,100.5864,100.8218,100.5864,100.7674,16810.0
2019-10-28 12:05:00,111.3,111.38,111.29,111.38,13104.0,100.7584,100.8308,100.7493,100.8308,13104.0
2019-10-28 12:10:00,111.38,111.44,111.33,111.35,11678.0,100.8308,100.8851,100.7856,100.8037,11678.0
2019-10-28 12:15:00,111.36,111.39,111.3,111.38,11388.0,100.8127,100.8399,100.7584,100.8308,11388.0
2019-10-28 12:20:00,111.4,111.4,111.28,111.37,10199.0,100.8489,100.8489,100.7403,100.8218,10199.0
2019-10-28 12:25:00,111.37,111.47,111.29,111.42,21781.0,100.8218,100.9123,100.7493,100.867,21781.0
2019-10-28 12:30:00,111.39,111.5,111.39,111.42,10812.0,100.8399,100.9394,100.8399,100.867,10812.0
2019-10-28 12:35:00,111.41,111.45,111.37,111.4,12707.0,100.858,100.8942,100.8218,100.8489,12707.0
2019-10-28 12:40:00,111.4,111.4,111.31,111.37,8746.0,100.8489,100.8489,100.7674,100.8218,8746.0
2019-10-28 12:45:00,111.37,111.39,111.31,111.33,6007.0,100.8218,100.8399,100.7674,100.7856,6007.0
2019-10-28 12:50:00,111.33,111.4,111.3,111.3,9252.0,100.7856,100.8489,100.7584,100.7584,9252.0
2019-10-28 12:55:00,111.33,111.33,111.23,111.32,31840.0,100.7856,100.7856,100.695,100.7765,31840.0
2019-10-28 13:00:00,111.33,111.33,111.25,111.25,12256.0,100.7856,100.7856,100.7131,100.7131,12256.0
2019-10-28 13:05:00,111.28,111.36,111.28,111.34,9065.0,100.7403,100.8127,100.7403,100.7946,9065.0
2019-10-28 13:10:00,111.32,111.45,111.32,111.36,10733.0,100.7765,100.8942,100.7765,100.8127,10733.0
2019-10-28 13:15:00,111.37,111.53,111.37,111.52,7878.0,100.8218,100.9666,100.8218,100.9576,7878.0
2019-10-28 13:20:00,111.51,111.55,111.5,111.51,12849.0,100.9485,100.9847,100.9394,100.9485,12849.0
2019-10-28 13:25:00,111.51,111.52,111.46,111.47,8262.0,100.9485,100.9576,100.9032,100.9123,8262.0
2019-10-28 13:30:00,111.46,111.5,111.43,111.49,15495.0,100.9032,100.9394,100.8761,100.9304,15495.0
2019-10-28 13:35:00,111.49,111.6,111.48,111.6,8901.0,100.9304,101.03,100.9213,101.03,8901.0
2019-10-28 13:40:00,111.61,111.76,111.6,111.74,63507.0,101.039,101.1748,101.03,101.1567,63507.0
2019-10-28 13:45:00,111.74,111.82,111.7,111.81,16901.0,101.1567,101.2291,101.1205,101.2201,16901.0
2019-10-28 13:50:00,111.82,111.93,111.8,111.89,18349.0,101.2291,101.3287,101.211,101.2925,18349.0
2019-10-28 13:55:00,111.85,111.85,111.68,111.7,24561.0,101.2563,101.2563,101.1024,101.1205,24561.0
2019-10-28 14:00:00,111.7,111.89,111.7,111.8,19862.0,101.1205,101.2925,101.1205,101.211,19862.0
2019-10-28 14:05:00,111.79,111.83,111.77,111.78,9350.0,101.202,101.2382,101.1839,101.1929,9350.0
2019-10-28 14:10:00,111.79,111.85,111.78,111.85,23247.0,101.202,101.2563,101.1929,101.2563,23247.0
2019-10-28 14:15:00,111.86,111.9,111.85,111.87,14031.0,101.2654,101.3016,101.2563,101.2744,14031.0
2019-10-28 14:20:00,111.87,111.88,111.71,111.72,25091.0,101.2744,101.2835,101.1296,101.1386,25091.0
2019-10-28 14:25:00,111.72,111.77,111.71,111.77,16106.0,101.1386,101.1839,101.1296,101.1839,16106.0
2019-10-28 14:30:00,111.76,111.76,111.66,111.67,13778.0,101.1748,101.1748,101.0843,101.0933,13778.0
2019-10-28 14:35:00,111.66,111.66,111.59,111.64,17035.0,101.0843,101.0843,101.0209,101.0662,17035.0
2019-10-28 14:40:00,111.65,111.74,111.65,111.72,16578.0,101.0752,101.1567,101.0752,101.1386,16578.0
2019-10-28 14:45:00,111.72,111.76,111.72,111.73,15000.0,101.1386,101.1748,101.1386,101.1477,15000.0
2019-10-28 14:50:00,111.73,111.73,111.66,111.66,12751.0,101.1477,101.1477,101.0843,101.0843,12751.0
2019-10-28 14:55:00,111.66,111.74,111.61,111.63,21424.0,101.0843,101.1567,101.039,101.0571,21424.0
2019-10-28 15:00:00,111.63,111.69,111.58,111.67,20309.0,101.0571,101.1115,101.0119,101.0933,20309.0
2019-10-28 15:05:00,111.67,111.73,111.63,111.69,25432.0,101.0933,101.1477,101.0571,101.1115,25432.0
2019-10-28 15:10:00,111.69,111.76,111.68,111.7,13869.0,101.1115,101.1748,101.1024,101.1205,13869.0
2019-10-28 15:15:00,111.7,111.7,111.65,111.66,12598.0,101.1205,101.1205,101.0752,101.0843,12598.0
2019-10-28 15:20:00,111.65,111.76,111.63,111.7,17828.0,101.0752,101.1748,101.0571,101.1205,17828.0
2019-10-28 15:25:00,111.71,111.72,111.68,111.7,13093.0,101.1296,101.1386,101.1024,101.1205,13093.0
2019-10-28 15:30:00,111.7,111.7,111.62,111.64,18297.0,101.1205,101.1205,101.0481,101.0662,18297.0
2019-10-28 15:35:00,111.64,111.67,111.63,111.63,22949.0,101.0662,101.0933,101.0571,101.0571,22949.0
2019-10-28 15:40:00,111.62,111.65,111.58,111.58,20780.0,101.0481,101.0752,101.0119,101.0119,20780.0
2019-10-28 15:45:00,111.59,111.65,111.51,111.64,34735.0,101.0209,101.0752,100.9485,101.0662,34735.0
2019-10-28 15:50:00,111.64,111.68,111.57,111.58,51936.0,101.0662,101.1024,101.0028,101.0119,51936.0
2019-10-28 15:55:00,111.59,111.75,111.57,111.63,137566.0,101.0209,101.1658,101.0028,101.0571,137566.0
2019-10-29 09:30:00,111.27,111.3,111.01,111.29,29782.0,100.7312,100.7584,100.4959,100.7493,29782.0
2019-10-29 09:35:00,111.22,111.51,111.09,111.41,12844.0,100.686,100.9485,100.5683,100.858,12844.0
2019-10-29 09:40:00,111.5,111.52,111.21,111.48,13451.0,100.9394,100.9576,100.6769,100.9213,13451.0
2019-10-29 09:45:00,111.51,111.51,111.32,111.4,21920.0,100.9485,100.9485,100.7765,100.8489,21920.0
2019-10-29 09:50:00,111.43,111.44,111.35,111.41,9476.0,100.8761,100.8851,100.8037,100.858,9476.0
2019-10-29 09:55:00,111.39,111.51,111.37,111.38,18558.0,100.8399,100.9485,100.8218,100.8308,18558.0
2019-10-29 10:00:00,111.39,111.47,111.26,111.27,18099.0,100.8399,100.9123,100.7222,100.7312,18099.0
2019-10-29 10:05:00,111.21,111.21,111.03,111.06,17902.0,100.6769,100.6769,100.514,100.5411,17902.0
2019-10-29 10:10:00,111.07,111.29,111.0,111.02,26419.0,100.5502,100.7493,100.4868,100.5049,26419.0
2019-10-29 10:15:00,111.01,111.02,110.86,110.97,28375.0,100.4959,100.5049,100.3601,100.4596,28375.0
2019-10-29 10:20:00,110.95,111.02,110.89,110.94,16810.0,100.4415,100.5049,100.3872,100.4325,16810.0
2019-10-29 10:25:00,110.96,111.15,110.93,111.15,18401.0,100.4506,100.6226,100.4234,100.6226,18401.0
2019-10-29 10:30:00,111.12,111.12,111.0,111.04,8545.0,100.5954,100.5954,100.4868,100.523,8545.0
2019-10-29 10:35:00,111.03,111.08,110.96,111.04,11921.0,100.514,100.5592,100.4506,100.523,11921.0
2019-10-29 10:40:00,111.01,111.07,110.97,111.05,20642.0,100.4959,100.5502,100.4596,100.5321,20642.0
2019-10-29 10:45:00,111.07,111.19,111.0,111.1,19133.0,100.5502,100.6588,100.4868,100.5773,19133.0
2019-10-29 10:50:00,111.1,111.11,111.02,111.07,16558.0,100.5773,100.5864,100.5049,100.5502,16558.0
2019-10-29 10:55:00,111.07,111.35,111.07,111.34,15200.0,100.5502,100.8037,100.5502,100.7946,15200.0
2019-10-29 11:00:00,111.35,111.39,111.07,111.07,17705.0,100.8037,100.8399,100.5502,100.5502,17705.0
2019-10-29 11:05:00,111.06,111.1,110.93,110.95,19241.0,100.5411,100.5773,100.4234,100.4415,19241.0
2019-10-29 11:10:00,110.96,111.03,110.82,110.86,18786.0,100.4506,100.514,100.3239,100.3601,18786.0
2019-10-29 11:15:00,110.84,110.91,110.77,110.78,19750.0,100.342,100.4053,100.2786,100.2876,19750.0
2019-10-29 11:20:00,110.79,110.89,110.74,110.8,24289.0,100.2967,100.3872,100.2514,100.3057,24289.0
2019-10-29 11:25:00,110.8,110.9,110.8,110.83,18641.0,100.3057,100.3963,100.3057,100.3329,18641.0
2019-10-29 11:30:00,110.84,110.85,110.71,110.76,12627.0,100.342,100.351,100.2243,100.2695,12627.0
2019-10-29 11:35:00,110.75,110.75,110.41,110.44,23457.0,100.2605,100.2605,99.9527,99.9798,23457.0
2019-10-29 11:40:00,110.45,110.46,110.26,110.29,35672.0,99.9889,99.998,99.8169,99.8441,35672.0
2019-10-29 11:45:00,110.28,110.28,109.93,109.96,58139.0,99.835,99.835,99.5182,99.5453,58139.0
2019-10-29 11:50:00,109.97,110.08,109.84,110.02,56682.0,99.5544,99.6539,99.4367,99.5996,56682.0
2019-10-29 11:55:00,110.06,110.32,109.98,110.11,68357.0,99.6358,99.8712,99.5634,99.6811,68357.0
2019-10-29 12:00:00,110.09,110.21,109.84,110.19,61254.0,99.663,99.7716,99.4367,99.7535,61254.0
2019-10-29 12:05:00,110.17,110.3,110.15,110.24,19335.0,99.7354,99.8531,99.7173,99.7988,19335.0
2019-10-29 12:10:00,110.24,110.37,110.2,110.25,14989.0,99.7988,99.9165,99.7626,99.8078,14989.0
2019-10-29 12:15:00,110.26,110.34,110.25,110.29,12706.0,99.8169,99.8893,99.8078,99.8441,12706.0
2019-10-29 12:20:00,110.27,110.35,110.22,110.32,13066.0,99.8259,99.8984,99.7807,99.8712,13066.0
2019-10-29 12:25:00,110.33,110.34,110.28,110.33,13822.0,99.8803,99.8893,99.835,99.8803,13822.0
2019-10-29 12:30:00,110.35,110.36,110.29,110.33,14655.0,99.8984,99.9074,99.8441,99.8803,14655.0
2019-10-29 12:35:00,110.32,110.41,110.3,110.32,16797.0,99.8712,99.9527,99.8531,99.8712,16797.0
2019-10-29 12:40:00,110.32,110.36,110.29,110.33,14138.0,99.8712,99.9074,99.8441,99.8803,14138.0
2019-10-29 12:45:00,110.33,110.35,110.3,110.31,11456.0,99.8803,99.8984,99.8531,99.8622,11456.0
2019-10-29 12:50:00,110.31,110.32,110.23,110.24,9836.0,99.8622,99.8712,99.7897,99.7988,9836.0
2019-10-29 12:55:00,110.23,110.25,110.17,110.17,7132.0,99.7897,99.8078,99.7354,99.7354,7132.0
2019-10-29 13:00:00,110.18,110.19,110.11,110.11,9675.0,99.7445,99.7535,99.6811,99.6811,9675.0
2019-10-29 13:05:00,110.14,110.17,110.06,110.13,39728.0,99.7083,99.7354,99.6358,99.6992,39728.0
2019-10-29 13:10:00,110.13,110.22,110.13,110.15,8745.0,99.6992,99.7807,99.6992,99.7173,8745.0
2019-10-29 13:15:00,110.16,110.2,110.14,110.16,6544.0,99.7264,99.7626,99.7083,99.7264,6544.0
2019-10-29 13:20:00,110.18,110.18,110.15,110.16,6283.0,99.7445,99.7445,99.7173,99.7264,6283.0
2019-10-29 13:25:00,110.16,110.18,110.15,110.17,12769.0,99.7264,99.7445,99.7173,99.7354,12769.0
2019-10-29 13:30:00,110.17,110.21,110.15,110.18,21075.0,99.7354,99.7716,99.7173,99.7445,21075.0
2019-10-29 13:35:00,110.18,110.31,110.18,110.27,13319.0,99.7445,99.8622,99.7445,99.8259,13319.0
2019-10-29 13:40:00,110.28,110.28,110.14,110.16,13328.0,99.835,99.835,99.7083,99.7264,13328.0
2019-10-29 13:45:00,110.16,110.19,110.15,110.16,12401.0,99.7264,99.7535,99.7173,99.7264,12401.0
2019-10-29 13:50:00,110.16,110.17,110.12,110.13,16068.0,99.7264,99.7354,99.6902,99.6992,16068.0
2019-10-29 13:55:00,110.12,110.15,109.99,109.99,41709.0,99.6902,99.7173,99.5725,99.5725,41709.0
2019-10-29 14:00:00,110.0,110.07,109.94,110.0,21927.0,99.5815,99.6449,99.5272,99.5815,21927.0
2019-10-29 14:05:00,110.01,110.08,109.97,110.0,15321.0,99.5906,99.6539,99.5544,99.5815,15321.0
2019-10-29 14:10:00,110.0,110.01,109.9,109.91,20055.0,99.5815,99.5906,99.491,99.5,20055.0
2019-10-29 14:15:00,109.9,109.91,109.86,109.89,12508.0,99.491,99.5,99.4548,99.4819,12508.0
2019-10-29 14:20:00,109.87,110.0,109.87,109.99,14066.0,99.4638,99.5815,99.4638,99.5725,14066.0
2019-10-29 14:25:00,109.98,110.0,109.86,109.93,14443.0,99.5634,99.5815,99.4548,99.5182,14443.0
2019-10-29 14:30:00,109.93,109.97,109.88,109.95,16501.0,99.5182,99.5544,99.4729,99.5363,16501.0
2019-10-29 14:35:00,109.95,109.95,109.87,109.87,14458.0,99.5363,99.5363,99.4638,99.4638,14458.0
2019-10-29 14:40:00,109.87,109.88,109.6,109.6,22120.0,99.4638,99.4729,99.2194,99.2194,22120.0
2019-10-29 14:45:00,109.6,109.62,109.53,109.56,33780.0,99.2194,99.2375,99.156,99.1832,33780.0
2019-10-29 14:50:00,109.55,109.56,109.42,109.43,31892.0,99.1741,99.1832,99.0565,99.0655,31892.0
2019-10-29 14:55:00,109.43,109.51,109.24,109.24,41852.0,99.0655,99.1379,98.8935,98.8935,41852.0
2019-10-29 15:00:00,109.27,109.39,109.27,109.37,26196.0,98.9207,99.0293,98.9207,99.0112,26196.0
2019-10-29 15:05:00,109.38,109.54,109.35,109.47,70675.0,99.0202,99.1651,98.9931,99.1017,70675.0
2019-10-29 15:10:00,109.45,109.55,109.39,109.5,31085.0,99.0836,99.1741,99.0293,99.1289,31085.0
2019-10-29 15:15:00,109.51,109.52,109.33,109.41,40420.0,99.1379,99.147,98.975,99.0474,40420.0
2019-10-29 15:20:00,109.42,109.46,109.37,109.43,20071.0,99.0565,99.0927,99.0112,99.0655,20071.0
2019-10-29 15:25:00,109.43,109.45,109.39,109.44,23711.0,99.0655,99.0836,99.0293,99.0746,23711.0
2019-10-29 15:30:00,109.45,109.49,109.41,109.47,35242.0,99.0836,99.1198,99.0474,99.1017,35242.0
2019-10-29 15:35:00,109.47,109.52,109.32,109.34,40817.0,99.1017,99.147,98.9659,98.984,40817.0
2019-10-29 15:40:00,109.34,109.36,109.21,109.26,56101.0,98.984,99.0021,98.8663,98.9116,56101.0
2019-10-29 15:45:00,109.26,109.37,109.22,109.34,58235.0,98.9116,99.0112,98.8754,98.984,58235.0
2019-10-29 15:50:00,109.35,109.37,109.28,109.3,67317.0,98.9931,99.0112,98.9297,98.9478,67317.0
2019-10-29 15:55:00,109.31,109.56,109.31,109.52,239197.0,98.9569,99.1832,98.9569,99.147,239197.0
2019-10-30 09:30:00,109.88,109.88,109.33,109.84,32784.0,99.4729,99.4729,98.975,99.4367,32784.0
2019-10-30 09:35:00,109.79,110.41,109.79,110.33,36538.0,99.3914,99.9527,99.3914,99.8803,36538.0
2019-10-30 09:40:00,110.3,110.33,109.65,109.7,17708.0,99.8531,99.8803,99.2647,99.3099,17708.0
2019-10-30 09:45:00,109.66,109.83,109.63,109.8,15281.0,99.2737,99.4276,99.2466,99.4005,15281.0
2019-10-30 09:50:00,109.81,109.84,109.57,109.71,10656.0,99.4095,99.4367,99.1922,99.319,10656.0
2019-10-30 09:55:00,109.67,109.68,109.57,109.6,5780.0,99.2828,99.2918,99.1922,99.2194,5780.0
2019-10-30 10:00:00,109.59,109.6,109.21,109.53,34450.0,99.2104,99.2194,98.8663,99.156,34450.0
2019-10-30 10:05:00,109.51,109.56,109.43,109.51,8812.0,99.1379,99.1832,99.0655,99.1379,8812.0
2019-10-30 10:10:00,109.51,109.57,109.37,109.37,7012.0,99.1379,99.1922,99.0112,99.0112,7012.0
2019-10-30 10:15:00,109.37,109.39,109.19,109.36,8307.0,99.0112,99.0293,98.8482,99.0021,8307.0
2019-10-30 10:20:00,109.42,109.43,109.3,109.37,7769.0,99.0565,99.0655,98.9478,99.0112,7769.0
2019-10-30 10:25:00,109.38,109.5,109.33,109.45,12527.0,99.0202,99.1289,98.975,99.0836,12527.0
2019-10-30 10:30:00,109.47,109.61,109.38,109.39,9892.0,99.1017,99.2285,99.0202,99.0293,9892.0
2019-10-30 10:35:00,109.4,109.45,109.32,109.38,10798.0,99.0383,99.0836,98.9659,99.0202,10798.0
2019-10-30 10:40:00,109.38,109.52,109.3,109.3,14782.0,99.0202,99.147,98.9478,98.9478,14782.0
2019-10-30 10:45:00,109.32,109.44,109.32,109.39,22963.0,98.9659,99.0746,98.9659,99.0293,22963.0
2019-10-30 10:50:00,109.4,109.54,109.38,109.53,13252.0,99.0383,99.1651,99.0202,99.156,13252.0
2019-10-30 10:55:00,109.53,109.54,109.45,109.5,9180.0,99.156,99.1651,99.0836,99.1289,9180.0
2019-10-30 11:00:00,109.49,109.49,109.4,109.42,16672.0,99.1198,99.1198,99.0383,99.0565,16672.0
2019-10-30 11:05:00,109.42,109.42,109.4,109.42,6901.0,99.0565,99.0565,99.0383,99.0565,6901.0
2019-10-30 11:10:00,109.43,109.5,109.4,109.4,9855.0,99.0655,99.1289,99.0383,99.0383,9855.0
2019-10-30 11:15:00,109.39,109.41,109.35,109.38,5758.0,99.0293,99.0474,98.9931,99.0202,5758.0
2019-10-30 11:20:00,109.38,109.44,109.3,109.42,18311.0,99.0202,99.0746,98.9478,99.0565,18311.0
2019-10-30 11:25:00,109.42,109.62,109.4,109.62,18840.0,99.0565,99.2375,99.0383,99.2375,18840.0
2019-10-30 11:30:00,109.63,109.63,109.55,109.55,17466.0,99.2466,99.2466,99.1741,99.1741,17466.0
2019-10-30 11:35:00,109.56,109.62,109.55,109.62,35316.0,99.1832,99.2375,99.1741,99.2375,35316.0
2019-10-30 11:40:00,109.62,109.74,109.57,109.67,17128.0,99.2375,99.3461,99.1922,99.2828,17128.0
2019-10-30 11:45:00,109.66,109.77,109.64,109.73,16295.0,99.2737,99.3733,99.2556,99.3371,16295.0
2019-10-30 11:50:00,109.72,109.85,109.71,109.84,10654.0,99.328,99.4457,99.319,99.4367,10654.0
2019-10-30 11:55:00,109.84,109.86,109.82,109.82,13476.0,99.4367,99.4548,99.4186,99.4186,13476.0
2019-10-30 12:00:00,109.81,109.98,109.81,109.95,16499.0,99.4095,99.5634,99.4095,99.5363,16499.0
2019-10-30 12:05:00,109.95,109.97,109.91,109.93,11822.0,99.5363,99.5544,99.5,99.5182,11822.0
2019-10-30 12:10:00,109.93,109.96,109.92,109.93,17209.0,99.5182,99.5453,99.5091,99.5182,17209.0
2019-10-30 12:15:00,109.92,109.97,109.9,109.95,20030.0,99.5091,99.5544,99.491,99.5363,20030.0
2019-10-30 12:20:00,109.95,110.06,109.93,110.05,15305.0,99.5363,99.6358,99.5182,99.6268,15305.0
2019-10-30 12:25:00,110.05,110.06,110.02,110.03,17439.0,99.6268,99.6358,99.5996,99.6087,17439.0
2019-10-30 12:30:00,110.03,110.04,109.98,109.99,18110.0,99.6087,99.6177,99.5634,99.5725,18110.0
2019-10-30 12:35:00,109.98,110.03,109.95,110.02,10394.0,99.5634,99.6087,99.5363,99.5996,10394.0
2019-10-30 12:40:00,110.01,110.13,110.0,110.12,8150.0,99.5906,99.6992,99.5815,99.6902,8150.0
2019-10-30 12:45:00,110.1,110.11,110.0,110.0,16506.0,99.672,99.6811,99.5815,99.5815,16506.0
2019-10-30 12:50:00,110.01,110.03,109.97,110.01,13324.0,99.5906,99.6087,99.5544,99.5906,13324.0
2019-10-30 12:55:00,110.0,110.01,109.94,109.95,13175.0,99.5815,99.5906,99.5272,99.5363,13175.0
2019-10-30 13:00:00,109.97,110.05,109.95,110.05,13056.0,99.5544,99.6268,99.5363,99.6268,13056.0
2019-10-30 13:05:00,110.04,110.2,110.04,110.19,11676.0,99.6177,99.7626,99.6177,99.7535,11676.0
2019-10-30 13:10:00,110.18,110.23,110.17,110.2,20896.0,99.7445,99.7897,99.7354,99.7626,20896.0
2019-10-30 13:15:00,110.2,110.21,110.05,110.05,18098.0,99.7626,99.7716,99.6268,99.6268,18098.0
2019-10-30 13:20:00,110.04,110.14,109.99,110.1,14436.0,99.6177,99.7083,99.5725,99.672,14436.0
2019-10-30 13:25:00,110.12,110.18,110.11,110.12,12211.0,99.6902,99.7445,99.6811,99.6902,12211.0
2019-10-30 13:30:00,110.11,110.17,110.1,110.16,11667.0,99.6811,99.7354,99.672,99.7264,11667.0
2019-10-30 13:35:00,110.16,110.17,110.1,110.16,9726.0,99.7264,99.7354,99.672,99.7264,9726.0
2019-10-30 13:40:00,110.16,110.21,110.13,110.16,10674.0,99.7264,99.7716,99.6992,99.7264,10674.0
2019-10-30 13:45:00,110.15,110.21,110.02,110.05,35278.0,99.7173,99.7716,99.5996,99.6268,35278.0
2019-10-30 13:50:00,110.02,110.07,109.98,110.0,19361.0,99.5996,99.6449,99.5634,99.5815,19361.0
2019-10-30 13:55:00,110.0,110.0,109.7,109.79,23763.0,99.5815,99.5815,99.3099,99.3914,23763.0
2019-10-30 14:00:00,109.7,109.95,109.68,109.89,23905.0,99.3099,99.5363,99.2918,99.4819,23905.0
2019-10-30 14:05:00,109.87,109.95,109.84,109.91,11575.0,99.4638,99.5363,99.4367,99.5,11575.0
2019-10-30 14:10:00,109.96,110.09,109.93,110.02,22603.0,99.5453,99.663,99.5182,99.5996,22603.0
2019-10-30 14:15:00,110.06,110.29,110.06,110.2,31115.0,99.6358,99.8441,99.6358,99.7626,31115.0
2019-10-30 14:20:00,110.21,110.4,110.2,110.37,13189.0,99.7716,99.9436,99.7626,99.9165,13189.0
2019-10-30 14:25:00,110.36,110.37,110.23,110.3,24620.0,99.9074,99.9165,99.7897,99.8531,24620.0
2019-10-30 14:30:00,110.3,110.38,110.1,110.16,16687.0,99.8531,99.9255,99.672,99.7264,16687.0
2019-10-30 14:35:00,110.18,110.25,110.02,110.05,9281.0,99.7445,99.8078,99.5996,99.6268,9281.0
2019-10-30 14:40:00,110.05,110.29,110.02,110.25,14511.0,99.6268,99.8441,99.5996,99.8078,14511.0
2019-10-30 14:45:00,110.27,110.49,110.26,110.48,22272.0,99.8259,100.0251,99.8169,100.0161,22272.0
2019-10-30 14:50:00,110.5,110.83,110.5,110.72,45011.0,100.0342,100.3329,100.0342,100.2333,45011.0
2019-10-30 14:55:00,110.75,110.82,110.65,110.65,16835.0,100.2605,100.3239,100.17,100.17,16835.0
2019-10-30 15:00:00,110.65,110.79,110.65,110.73,10412.0,100.17,100.2967,100.17,100.2424,10412.0
2019-10-30 15:05:00,110.73,110.86,110.72,110.79,14255.0,100.2424,100.3601,100.2333,100.2967,14255.0
2019-10-30 15:10:00,110.8,110.84,110.76,110.81,11675.0,100.3057,100.342,100.2695,100.3148,11675.0
2019-10-30 15:15:00,110.82,111.06,110.81,111.06,33357.0,100.3239,100.5411,100.3148,100.5411,33357.0
2019-10-30 15:20:00,111.06,111.41,111.04,111.35,68625.0,100.5411,100.858,100.523,100.8037,68625.0
2019-10-30 15:25:00,111.36,111.4,111.32,111.34,65639.0,100.8127,100.8489,100.7765,100.7946,65639.0
2019-10-30 15:30:00,111.34,111.39,111.21,111.23,69922.0,100.7946,100.8399,100.6769,100.695,69922.0
2019-10-30 15:35:00,111.23,111.25,111.13,111.24,54625.0,100.695,100.7131,100.6045,100.7041,54625.0
2019-10-30 15:40:00,111.23,111.26,111.11,111.2,41402.0,100.695,100.7222,100.5864,100.6679,41402.0
2019-10-30 15:45:00,111.21,111.23,111.13,111.21,70761.0,100.6769,100.695,100.6045,100.6769,70761.0
2019-10-30 15:50:00,111.22,111.46,111.21,111.33,118965.0,100.686,100.9032,100.6769,100.7856,118965.0
2019-10-30 15:55:00,111.34,111.39,111.16,111.29,179912.0,100.7946,100.8399,100.6317,100.7493,179912.0
2019-10-31 09:30:00,112.34,112.5,111.89,112.49,70155.0,101.6999,101.8447,101.2925,101.8357,70155.0
2019-10-31 09:35:00,112.48,112.88,112.3,112.53,68823.0,101.8266,102.1887,101.6637,101.8719,68823.0
2019-10-31 09:40:00,112.46,112.74,112.3,112.33,21823.0,101.8085,102.062,101.6637,101.6908,21823.0
2019-10-31 09:45:00,112.39,112.99,112.3,112.45,46935.0,101.7452,102.2883,101.6637,101.7995,46935.0
2019-10-31 09:50:00,112.45,112.58,112.26,112.26,56166.0,101.7995,101.9172,101.6275,101.6275,56166.0
2019-10-31 09:55:00,112.25,112.28,112.13,112.19,50526.0,101.6184,101.6456,101.5098,101.5641,50526.0
2019-10-31 10:00:00,112.18,112.22,112.01,112.18,42347.0,101.555,101.5913,101.4011,101.555,42347.0
2019-10-31 10:05:00,112.19,112.32,112.19,112.3,18367.0,101.5641,101.6818,101.5641,101.6637,18367.0
2019-10-31 10:10:00,112.32,112.32,111.87,112.04,37659.0,101.6818,101.6818,101.2744,101.4283,37659.0
2019-10-31 10:15:00,111.99,112.27,111.98,112.18,16273.0,101.383,101.6365,101.374,101.555,16273.0
2019-10-31 10:20:00,112.19,112.19,111.8,111.9,31829.0,101.5641,101.5641,101.211,101.3016,31829.0
2019-10-31 10:25:00,111.93,111.97,111.9,111.92,20410.0,101.3287,101.3649,101.3016,101.3197,20410.0
2019-10-31 10:30:00,111.92,111.94,111.7,111.74,37246.0,101.3197,101.3378,101.1205,101.1567,37246.0
2019-10-31 10:35:00,111.7,111.84,111.7,111.79,11893.0,101.1205,101.2472,101.1205,101.202,11893.0
2019-10-31 10:40:00,111.76,112.02,111.72,111.9,15226.0,101.1748,101.4102,101.1386,101.3016,15226.0
2019-10-31 10:45:00,111.9,112.31,111.87,112.3,21839.0,101.3016,101.6727,101.2744,101.6637,21839.0
2019-10-31 10:50:00,112.3,112.55,112.27,112.55,45839.0,101.6637,101.89,101.6365,101.89,45839.0
2019-10-31 10:55:00,112.56,112.72,112.44,112.44,20319.0,101.8991,102.0439,101.7904,101.7904,20319.0
2019-10-31 11:00:00,112.44,112.53,112.14,112.14,50470.0,101.7904,101.8719,101.5188,101.5188,50470.0
2019-10-31 11:05:00,112.14,112.18,112.0,112.01,14937.0,101.5188,101.555,101.3921,101.4011,14937.0
2019-10-31 11:10:00,111.99,112.01,111.8,111.84,28181.0,101.383,101.4011,101.211,101.2472,28181.0
2019-10-31 11:15:00,111.84,111.87,111.77,111.84,39176.0,101.2472,101.2744,101.1839,101.2472,39176.0
2019-10-31 11:20:00,111.84,111.92,111.76,111.77,7747.0,101.2472,101.3197,101.1748,101.1839,7747.0
2019-10-31 11:25:00,111.79,111.83,111.56,111.68,18537.0,101.202,101.2382,100.9938,101.1024,18537.0
2019-10-31 11:30:00,111.64,111.69,111.5,111.52,23099.0,101.0662,101.1115,100.9394,100.9576,23099.0
2019-10-31 11:35:00,111.48,111.67,111.45,111.67,17553.0,100.9213,101.0933,100.8942,101.0933,17553.0
2019-10-31 11:40:00,111.68,111.83,111.68,111.75,12597.0,101.1024,101.2382,101.1024,101.1658,12597.0
2019-10-31 11:45:00,111.73,111.82,111.7,111.76,11438.0,101.1477,101.2291,101.1205,101.1748,11438.0
2019-10-31 11:50:00,111.75,111.86,111.65,111.72,11546.0,101.1658,101.2654,101.0752,101.1386,11546.0
2019-10-31 11:55:00,111.71,111.89,111.71,111.78,19692.0,101.1296,101.2925,101.1296,101.1929,19692.0
2019-10-31 12:00:00,111.77,111.78,111.43,111.43,31486.0,101.1839,101.1929,100.8761,100.8761,31486.0
2019-10-31 12:05:00,111.41,111.41,111.33,111.37,10184.0,100.858,100.858,100.7856,100.8218,10184.0
2019-10-31 12:10:00,111.35,111.44,111.34,111.39,8495.0,100.8037,100.8851,100.7946,100.8399,8495.0
2019-10-31 12:15:00,111.38,111.38,111.23,111.24,8262.0,100.8308,100.8308,100.695,100.7041,8262.0
2019-10-31 12:20:00,111.23,111.31,111.19,111.26,9155.0,100.695,100.7674,100.6588,100.7222,9155.0
2019-10-31 12:25:00,111.29,111.4,111.24,111.27,19511.0,100.7493,100.8489,100.7041,100.7312,19511.0
2019-10-31 12:30:00,111.25,111.31,111.09,111.09,25257.0,100.7131,100.7674,100.5683,100.5683,25257.0
2019-10-31 12:35:00,111.1,111.21,111.07,111.14,13869.0,100.5773,100.6769,100.5502,100.6135,13869.0
2019-10-31 12:40:00,111.14,111.14,110.91,110.95,19293.0,100.6135,100.6135,100.4053,100.4415,19293.0
2019-10-31 12:45:00,110.94,111.02,110.8,111.02,32560.0,100.4325,100.5049,100.3057,100.5049,32560.0
2019-10-31 12:50:00,111.03,111.11,111.01,111.05,6384.0,100.514,100.5864,100.4959,100.5321,6384.0
2019-10-31 12:55:00,111.06,111.2,111.03,111.11,35478.0,100.5411,100.6679,100.514,100.5864,35478.0
2019-10-31 13:00:00,111.12,111.19,111.02,111.11,11539.0,100.5954,100.6588,100.5049,100.5864,11539.0
2019-10-31 13:05:00,111.11,111.22,111.08,111.22,6929.0,100.5864,100.686,100.5592,100.686,6929.0
2019-10-31 13:10:00,111.22,111.32,111.12,111.15,13913.0,100.686,100.7765,100.5954,100.6226,13913.0
2019-10-31 13:15:00,111.14,111.24,111.12,111.24,9640.0,100.6135,100.7041,100.5954,100.7041,9640.0
2019-10-31 13:20:00,111.24,111.35,111.22,111.3,10488.0,100.7041,100.8037,100.686,100.7584,10488.0
2019-10-31 13:25:00,111.31,111.43,111.31,111.43,7519.0,100.7674,100.8761,100.7674,100.8761,7519.0
2019-10-31 13:30:00,111.42,111.48,111.4,111.48,11857.0,100.867,100.9213,100.8489,100.9213,11857.0
2019-10-31 13:35:00,111.48,111.54,111.45,111.47,12548.0,100.9213,100.9757,100.8942,100.9123,12548.0
2019-10-31 13:40:00,111.47,111.51,111.42,111.42,7684.0,100.9123,100.9485,100.867,100.867,7684.0
2019-10-31 13:45:00,111.4,111.44,111.37,111.39,7446.0,100.8489,100.8851,100.8218,100.8399,7446.0
2019-10-31 13:50:00,111.36,111.39,111.33,111.38,8970.0,100.8127,100.8399,100.7856,100.8308,8970.0
2019-10-31 13:55:00,111.39,111.41,111.35,111.36,7711.0,100.8399,100.858,100.8037,100.8127,7711.0
2019-10-31 14:00:00,111.35,111.35,110.98,111.07,14103.0,100.8037,100.8037,100.4687,100.5502,14103.0
2019-10-31 14:05:00,111.07,111.18,111.06,111.16,8102.0,100.5502,100.6498,100.5411,100.6317,8102.0
2019-10-31 14:10:00,111.15,111.29,111.13,111.29,11403.0,100.6226,100.7493,100.6045,100.7493,11403.0
2019-10-31 14:15:00,111.28,111.28,111.21,111.21,14555.0,100.7403,100.7403,100.6769,100.6769,14555.0
2019-10-31 14:20:00,111.22,111.33,111.21,111.32,13817.0,100.686,100.7856,100.6769,100.7765,13817.0
2019-10-31 14:25:00,111.32,111.43,111.32,111.4,18597.0,100.7765,100.8761,100.7765,100.8489,18597.0
2019-10-31 14:30:00,111.4,111.4,111.09,111.11,26630.0,100.8489,100.8489,100.5683,100.5864,26630.0
2019-10-31 14:35:00,111.12,111.15,111.07,111.07,15027.0,100.5954,100.6226,100.5502,100.5502,15027.0
2019-10-31 14:40:00,111.07,111.07,110.84,110.87,16161.0,100.5502,100.5502,100.342,100.3691,16161.0
2019-10-31 14:45:00,110.86,110.95,110.81,110.95,11323.0,100.3601,100.4415,100.3148,100.4415,11323.0
2019-10-31 14:50:00,110.95,111.11,110.88,111.1,9137.0,100.4415,100.5864,100.3782,100.5773,9137.0
2019-10-31 14:55:00,111.07,111.15,111.06,111.12,8444.0,100.5502,100.6226,100.5411,100.5954,8444.0
2019-10-31 15:00:00,111.11,111.13,111.04,111.12,9048.0,100.5864,100.6045,100.523,100.5954,9048.0
2019-10-31 15:05:00,111.12,111.18,111.11,111.13,9561.0,100.5954,100.6498,100.5864,100.6045,9561.0
2019-10-31 15:10:00,111.15,111.34,111.11,111.28,15065.0,100.6226,100.7946,100.5864,100.7403,15065.0
2019-10-31 15:15:00,111.28,111.4,111.27,111.4,15974.0,100.7403,100.8489,100.7312,100.8489,15974.0
2019-10-31 15:20:00,111.4,111.4,111.23,111.26,16812.0,100.8489,100.8489,100.695,100.7222,16812.0
2019-10-31 15:25:00,111.26,111.27,111.23,111.25,9292.0,100.7222,100.7312,100.695,100.7131,9292.0
2019-10-31 15:30:00,111.25,111.41,111.21,111.38,32221.0,100.7131,100.858,100.6769,100.8308,32221.0
2019-10-31 15:35:00,111.37,111.39,111.26,111.28,24539.0,100.8218,100.8399,100.7222,100.7403,24539.0
2019-10-31 15:40:00,111.29,111.33,111.25,111.27,22879.0,100.7493,100.7856,100.7131,100.7312,22879.0
2019-10-31 15:45:00,111.27,111.32,111.24,111.29,38737.0,100.7312,100.7765,100.7041,100.7493,38737.0
2019-10-31 15:50:00,111.28,111.44,111.22,111.42,56864.0,100.7403,100.8851,100.686,100.867,56864.0
2019-10-31 15:55:00,111.42,111.64,111.36,111.63,139091.0,100.867,101.0662,100.8127,101.0571,139091.0
2019-11-01 09:30:00,111.92,112.0,111.17,111.25,50168.0,101.3197,101.3921,100.6407,100.7131,50168.0
2019-11-01 09:35:00,111.3,111.37,111.1,111.1,21525.0,100.7584,100.8218,100.5773,100.5773,21525.0
2019-11-01 09:40:00,111.05,111.1,110.5,110.68,35881.0,100.5321,100.5773,100.0342,100.1971,35881.0
2019-11-01 09:45:00,110.7,110.7,110.23,110.23,29285.0,100.2152,100.2152,99.7897,99.7897,29285.0
2019-11-01 09:50:00,110.27,111.2,110.14,111.04,49135.0,99.8259,100.6679,99.7083,100.523,49135.0
2019-11-01 09:55:00,111.11,111.39,111.04,111.21,30093.0,100.5864,100.8399,100.523,100.6769,30093.0
2019-11-01 10:00:00,111.22,111.91,111.06,111.81,54606.0,100.686,101.3106,100.5411,101.2201,54606.0
2019-11-01 10:05:00,111.79,111.86,111.58,111.81,19785.0,101.202,101.2654,101.0119,101.2201,19785.0
2019-11-01 10:10:00,111.78,111.87,111.68,111.86,17185.0,101.1929,101.2744,101.1024,101.2654,17185.0
2019-11-01 10:15:00,111.88,112.02,111.86,111.98,25163.0,101.2835,101.4102,101.2654,101.374,25163.0
2019-11-01 10:20:00,111.94,112.13,111.93,112.08,22930.0,101.3378,101.5098,101.3287,101.4645,22930.0
2019-11-01 10:25:00,112.09,112.12,112.01,112.12,19344.0,101.4736,101.5007,101.4011,101.5007,19344.0
2019-11-01 10:30:00,112.13,112.17,112.06,112.09,22499.0,101.5098,101.546,101.4464,101.4736,22499.0
2019-11-01 10:35:00,112.08,112.36,112.08,112.35,27836.0,101.4645,101.718,101.4645,101.7089,27836.0
2019-11-01 10:40:00,112.35,112.37,112.19,112.33,41546.0,101.7089,101.727,101.5641,101.6908,41546.0
2019-11-01 10:45:00,112.31,112.42,112.28,112.42,9652.0,101.6727,101.7723,101.6456,101.7723,9652.0
2019-11-01 10:50:00,112.38,112.49,112.32,112.48,20199.0,101.7361,101.8357,101.6818,101.8266,20199.0
2019-11-01 10:55:00,112.45,112.46,112.36,112.38,20435.0,101.7995,101.8085,101.718,101.7361,20435.0
2019-11-01 11:00:00,112.38,112.39,112.25,112.36,15545.0,101.7361,101.7452,101.6184,101.718,15545.0
2019-11-01 11:05:00,112.34,112.45,112.32,112.44,10254.0,101.6999,101.7995,101.6818,101.7904,10254.0
2019-11-01 11:10:00,112.44,112.46,112.4,112.46,11912.0,101.7904,101.8085,101.7542,101.8085,11912.0
2019-11-01 11:15:00,112.48,112.49,112.38,112.38,11266.0,101.8266,101.8357,101.7361,101.7361,11266.0
2019-11-01 11:20:00,112.38,112.39,112.28,112.35,21993.0,101.7361,101.7452,101.6456,101.7089,21993.0
2019-11-01 11:25:00,112.35,112.42,112.22,112.23,12291.0,101.7089,101.7723,101.5913,101.6003,12291.0
2019-11-01 11:30:00,112.23,112.24,111.99,112.06,19123.0,101.6003,101.6094,101.383,101.4464,19123.0
2019-11-01 11:35:00,112.06,112.33,112.04,112.3,67725.0,101.4464,101.6908,101.4283,101.6637,67725.0
2019-11-01 11:40:00,112.3,112.32,112.21,112.21,10138.0,101.6637,101.6818,101.5822,101.5822,10138.0
2019-11-01 11:45:00,112.23,112.23,112.0,112.08,13782.0,101.6003,101.6003,101.3921,101.4645,13782.0
2019-11-01 11:50:00,112.08,112.15,112.06,112.13,9146.0,101.4645,101.5279,101.4464,101.5098,9146.0
2019-11-01 11:55:00,112.13,112.21,112.11,112.11,10271.0,101.5098,101.5822,101.4917,101.4917,10271.0
2019-11-01 12:00:00,112.11,112.11,112.0,112.07,8454.0,101.4917,101.4917,101.3921,101.4555,8454.0
2019-11-01 12:05:00,112.06,112.07,111.99,112.04,11347.0,101.4464,101.4555,101.383,101.4283,11347.0
2019-11-01 12:10:00,112.05,112.06,111.95,111.98,12580.0,101.4374,101.4464,101.3468,101.374,12580.0
2019-11-01 12:15:00,111.97,112.08,111.96,112.08,12834.0,101.3649,101.4645,101.3559,101.4645,12834.0
2019-11-01 12:20:00,112.08,112.2,112.08,112.09,9331.0,101.4645,101.5732,101.4645,101.4736,9331.0
2019-11-01 12:25:00,112.06,112.08,112.02,112.04,12372.0,101.4464,101.4645,101.4102,101.4283,12372.0
2019-11-01 12:30:00,112.05,112.12,112.02,112.05,16538.0,101.4374,101.5007,101.4102,101.4374,16538.0
2019-11-01 12:35:00,112.05,112.09,112.05,112.08,6752.0,101.4374,101.4736,101.4374,101.4645,6752.0
2019-11-01 12:40:00,112.06,112.15,112.06,112.14,9455.0,101.4464,101.5279,101.4464,101.5188,9455.0
2019-11-01 12:45:00,112.14,112.15,112.03,112.03,9496.0,101.5188,101.5279,101.4193,101.4193,9496.0
2019-11-01 12:50:00,112.02,112.03,111.99,112.0,8901.0,101.4102,101.4193,101.383,101.3921,8901.0
2019-11-01 12:55:00,112.0,112.1,112.0,112.08,14681.0,101.3921,101.4826,101.3921,101.4645,14681.0
2019-11-01 13:00:00,112.08,112.08,111.96,112.0,14524.0,101.4645,101.4645,101.3559,101.3921,14524.0
2019-11-01 13:05:00,112.0,112.05,111.98,112.05,8539.0,101.3921,101.4374,101.374,101.4374,8539.0
2019-11-01 13:10:00,112.05,112.1,112.04,112.09,33713.0,101.4374,101.4826,101.4283,101.4736,33713.0
2019-11-01 13:15:00,112.09,112.22,112.09,112.17,13850.0,101.4736,101.5913,101.4736,101.546,13850.0
2019-11-01 13:20:00,112.16,112.23,112.13,112.17,13656.0,101.5369,101.6003,101.5098,101.546,13656.0
2019-11-01 13:25:00,112.16,112.18,112.13,112.18,15741.0,101.5369,101.555,101.5098,101.555,15741.0
2019-11-01 13:30:00,112.18,112.18,112.12,112.14,9270.0,101.555,101.555,101.5007,101.5188,9270.0
2019-11-01 13:35:00,112.13,112.2,112.1,112.18,12228.0,101.5098,101.5732,101.4826,101.555,12228.0
2019-11-01 13:40:00,112.19,112.26,112.19,112.26,9647.0,101.5641,101.6275,101.5641,101.6275,9647.0
2019-11-01 13:45:00,112.25,112.32,112.18,112.3,16160.0,101.6184,101.6818,101.555,101.6637,16160.0
2019-11-01 13:50:00,112.3,112.38,112.3,112.37,8250.0,101.6637,101.7361,101.6637,101.727,8250.0
2019-11-01 13:55:00,112.38,112.41,112.36,112.38,12906.0,101.7361,101.7633,101.718,101.7361,12906.0
2019-11-01 14:00:00,112.41,112.42,112.31,112.32,17323.0,101.7633,101.7723,101.6727,101.6818,17323.0
2019-11-01 14:05:00,112.32,112.36,112.28,112.36,7882.0,101.6818,101.718,101.6456,101.718,7882.0
2019-11-01 14:10:00,112.36,112.44,112.35,112.43,8346.0,101.718,101.7904,101.7089,101.7814,8346.0
2019-11-01 14:15:00,112.43,112.44,112.39,112.44,12277.0,101.7814,101.7904,101.7452,101.7904,12277.0
2019-11-01 14:20:00,112.45,112.54,112.45,112.51,15017.0,101.7995,101.8809,101.7995,101.8538,15017.0
2019-11-01 14:25:00,112.5,112.6,112.5,112.56,15878.0,101.8447,101.9353,101.8447,101.8991,15878.0
2019-11-01 14:30:00,112.57,112.81,112.56,112.81,31191.0,101.9081,102.1254,101.8991,102.1254,31191.0
2019-11-01 14:35:00,112.81,112.82,112.52,112.53,32516.0,102.1254,102.1344,101.8628,101.8719,32516.0
2019-11-01 14:40:00,112.52,112.58,112.45,112.5,16892.0,101.8628,101.9172,101.7995,101.8447,16892.0
2019-11-01 14:45:00,112.51,112.53,112.46,112.48,26030.0,101.8538,101.8719,101.8085,101.8266,26030.0
2019-11-01 14:50:00,112.48,112.5,112.45,112.47,20257.0,101.8266,101.8447,101.7995,101.8176,20257.0
2019-11-01 14:55:00,112.46,112.56,112.43,112.53,22029.0,101.8085,101.8991,101.7814,101.8719,22029.0
2019-11-01 15:00:00,112.53,112.55,112.41,112.41,14337.0,101.8719,101.89,101.7633,101.7633,14337.0
2019-11-01 15:05:00,112.41,112.48,112.4,112.47,11687.0,101.7633,101.8266,101.7542,101.8176,11687.0
2019-11-01 15:10:00,112.47,112.55,112.43,112.54,17200.0,101.8176,101.89,101.7814,101.8809,17200.0
2019-11-01 15:15:00,112.57,112.65,112.53,112.6,27047.0,101.9081,101.9805,101.8719,101.9353,27047.0
2019-11-01 15:20:00,112.6,112.6,112.51,112.51,19968.0,101.9353,101.9353,101.8538,101.8538,19968.0
2019-11-01 15:25:00,112.5,112.58,112.48,112.52,23110.0,101.8447,101.9172,101.8266,101.8628,23110.0
2019-11-01 15:30:00,112.52,112.68,112.51,112.67,35018.0,101.8628,102.0077,101.8538,101.9986,35018.0
2019-11-01 15:35:00,112.68,112.78,112.67,112.78,34770.0,102.0077,102.0982,101.9986,102.0982,34770.0
2019-11-01 15:40:00,112.77,112.82,112.68,112.7,41293.0,102.0892,102.1344,102.0077,102.0258,41293.0
2019-11-01 15:45:00,112.69,112.7,112.49,112.52,43540.0,102.0167,102.0258,101.8357,101.8628,43540.0
2019-11-01 15:50:00,112.53,112.7,112.52,112.69,63380.0,101.8719,102.0258,101.8628,102.0167,63380.0
2019-11-01 15:55:00,112.7,112.97,112.66,112.94,224068.0,102.0258,102.2702,101.9896,102.2431,224068.0
2019-11-04 09:30:00,113.06,113.45,112.96,113.26,64945.0,102.3517,102.7048,102.2612,102.5328,64945.0
2019-11-04 09:35:00,113.31,113.64,113.22,113.3,30974.0,102.578,102.8768,102.4965,102.569,30974.0
2019-11-04 09:40:00,113.38,113.39,112.88,112.9,69848.0,102.6414,102.6504,102.1887,102.2069,69848.0
2019-11-04 09:45:00,112.9,113.09,112.75,112.97,29933.0,102.2069,102.3789,102.0711,102.2702,29933.0
2019-11-04 09:50:00,112.96,113.1,112.81,112.81,17800.0,102.2612,102.3879,102.1254,102.1254,17800.0
2019-11-04 09:55:00,112.78,113.02,112.74,112.9,20244.0,102.0982,102.3155,102.062,102.2069,20244.0
2019-11-04 10:00:00,112.86,112.93,112.73,112.76,20916.0,102.1706,102.234,102.053,102.0801,20916.0
2019-11-04 10:05:00,112.78,113.01,112.74,112.99,21515.0,102.0982,102.3064,102.062,102.2883,21515.0
2019-11-04 10:10:00,113.01,113.04,112.97,113.03,19905.0,102.3064,102.3336,102.2702,102.3245,19905.0
2019-11-04 10:15:00,113.01,113.02,112.84,112.84,21671.0,102.3064,102.3155,102.1525,102.1525,21671.0
2019-11-04 10:20:00,112.83,112.97,112.75,112.75,12838.0,102.1435,102.2702,102.0711,102.0711,12838.0
2019-11-04 10:25:00,112.75,112.83,112.72,112.75,16563.0,102.0711,102.1435,102.0439,102.0711,16563.0
2019-11-04 10:30:00,112.77,112.82,112.69,112.72,18860.0,102.0892,102.1344,102.0167,102.0439,18860.0
2019-11-04 10:35:00,112.73,112.73,112.65,112.69,19796.0,102.053,102.053,101.9805,102.0167,19796.0
2019-11-04 10:40:00,112.68,112.73,112.63,112.67,19046.0,102.0077,102.053,101.9624,101.9986,19046.0
2019-11-04 10:45:00,112.66,112.66,112.39,112.42,48270.0,101.9896,101.9896,101.7452,101.7723,48270.0
2019-11-04 10:50:00,112.42,112.48,112.23,112.23,24951.0,101.7723,101.8266,101.6003,101.6003,24951.0
2019-11-04 10:55:00,112.23,112.26,112.07,112.17,23504.0,101.6003,101.6275,101.4555,101.546,23504.0
2019-11-04 11:00:00,112.16,112.34,112.16,112.25,21127.0,101.5369,101.6999,101.5369,101.6184,21127.0
2019-11-04 11:05:00,112.25,112.36,112.24,112.24,11695.0,101.6184,101.718,101.6094,101.6094,11695.0
2019-11-04 11:10:00,112.22,112.32,112.22,112.27,12053.0,101.5913,101.6818,101.5913,101.6365,12053.0
2019-11-04 11:15:00,112.26,112.29,112.15,112.19,76632.0,101.6275,101.6546,101.5279,101.5641,76632.0
2019-11-04 11:20:00,112.18,112.19,112.02,112.05,14074.0,101.555,101.5641,101.4102,101.4374,14074.0
2019-11-04 11:25:00,112.06,112.09,111.94,111.94,13080.0,101.4464,101.4736,101.3378,101.3378,13080.0
2019-11-04 11:30:00,111.95,111.98,111.88,111.95,14731.0,101.3468,101.374,101.2835,101.3468,14731.0
2019-11-04 11:35:00,111.94,111.95,111.8,111.81,9751.0,101.3378,101.3468,101.211,101.2201,9751.0
2019-11-04 11:40:00,111.82,111.84,111.73,111.79,12397.0,101.2291,101.2472,101.1477,101.202,12397.0
2019-11-04 11:45:00,111.8,111.81,111.72,111.8,6867.0,101.211,101.2201,101.1386,101.211,6867.0
2019-11-04 11:50:00,111.81,111.84,111.78,111.78,9564.0,101.2201,101.2472,101.1929,101.1929,9564.0
2019-11-04 11:55:00,111.79,111.79,111.71,111.73,17633.0,101.202,101.202,101.1296,101.1477,17633.0
2019-11-04 12:00:00,111.75,111.93,111.74,111.85,11686.0,101.1658,101.3287,101.1567,101.2563,11686.0
2019-11-04 12:05:00,111.87,111.95,111.85,111.89,8386.0,101.2744,101.3468,101.2563,101.2925,8386.0
2019-11-04 12:10:00,111.9,111.94,111.87,111.87,14862.0,101.3016,101.3378,101.2744,101.2744,14862.0
2019-11-04 12:15:00,111.87,111.89,111.78,111.81,11394.0,101.2744,101.2925,101.1929,101.2201,11394.0
2019-11-04 12:20:00,111.82,111.85,111.78,111.78,11108.0,101.2291,101.2563,101.1929,101.1929,11108.0
2019-11-04 12:25:00,111.78,111.82,111.73,111.81,7980.0,101.1929,101.2291,101.1477,101.2201,7980.0
2019-11-04 12:30:00,111.81,111.84,111.79,111.82,9723.0,101.2201,101.2472,101.202,101.2291,9723.0
2019-11-04 12:35:00,111.81,111.92,111.8,111.92,7358.0,101.2201,101.3197,101.211,101.3197,7358.0
2019-11-04 12:40:00,111.96,112.04,111.92,112.02,11461.0,101.3559,101.4283,101.3197,101.4102,11461.0
2019-11-04 12:45:00,112.01,112.02,111.89,111.89,7256.0,101.4011,101.4102,101.2925,101.2925,7256.0
2019-11-04 12:50:00,111.92,112.02,111.88,112.01,6739.0,101.3197,101.4102,101.2835,101.4011,6739.0
2019-11-04 12:55:00,112.02,112.11,112.01,112.11,6870.0,101.4102,101.4917,101.4011,101.4917,6870.0
2019-11-04 13:00:00,112.13,112.15,111.98,111.98,16143.0,101.5098,101.5279,101.374,101.374,16143.0
2019-11-04 13:05:00,112.0,112.01,111.91,112.01,7326.0,101.3921,101.4011,101.3106,101.4011,7326.0
2019-11-04 13:10:00,112.02,112.11,111.99,112.09,13524.0,101.4102,101.4917,101.383,101.4736,13524.0
2019-11-04 13:15:00,112.08,112.12,112.08,112.11,16610.0,101.4645,101.5007,101.4645,101.4917,16610.0
2019-11-04 13:20:00,112.11,112.34,112.1,112.29,18390.0,101.4917,101.6999,101.4826,101.6546,18390.0
2019-11-04 13:25:00,112.31,112.42,112.31,112.35,15009.0,101.6727,101.7723,101.6727,101.7089,15009.0
2019-11-04 13:30:00,112.34,112.46,112.34,112.45,12006.0,101.6999,101.8085,101.6999,101.7995,12006.0
2019-11-04 13:35:00,112.46,112.52,112.4,112.51,13439.0,101.8085,101.8628,101.7542,101.8538,13439.0
2019-11-04 13:40:00,112.52,112.71,112.5,112.68,15264.0,101.8628,102.0348,101.8447,102.0077,15264.0
2019-11-04 13:45:00,112.66,112.67,112.56,112.63,8756.0,101.9896,101.9986,101.8991,101.9624,8756.0
2019-11-04 13:50:00,112.62,112.67,112.56,112.58,11975.0,101.9534,101.9986,101.8991,101.9172,11975.0
2019-11-04 13:55:00,112.58,112.67,112.58,112.62,11670.0,101.9172,101.9986,101.9172,101.9534,11670.0
2019-11-04 14:00:00,112.63,112.72,112.62,112.67,13808.0,101.9624,102.0439,101.9534,101.9986,13808.0
2019-11-04 14:05:00,112.69,112.72,112.65,112.65,16106.0,102.0167,102.0439,101.9805,101.9805,16106.0
2019-11-04 14:10:00,112.64,112.68,112.52,112.6,20841.0,101.9715,102.0077,101.8628,101.9353,20841.0
2019-11-04 14:15:00,112.6,112.65,112.54,112.56,9938.0,101.9353,101.9805,101.8809,101.8991,9938.0
2019-11-04 14:20:00,112.57,112.71,112.52,112.66,14651.0,101.9081,102.0348,101.8628,101.9896,14651.0
2019-11-04 14:25:00,112.65,112.79,112.65,112.76,19208.0,101.9805,102.1073,101.9805,102.0801,19208.0
2019-11-04 14:30:00,112.79,112.85,112.75,112.79,15726.0,102.1073,102.1616,102.0711,102.1073,15726.0
2019-11-04 14:35:00,112.8,112.82,112.73,112.74,11298.0,102.1163,102.1344,102.053,102.062,11298.0
2019-11-04 14:40:00,112.75,112.83,112.75,112.81,13745.0,102.0711,102.1435,102.0711,102.1254,13745.0
2019-11-04 14:45:00,112.81,112.81,112.69,112.69,14165.0,102.1254,102.1254,102.0167,102.0167,14165.0
2019-11-04 14:50:00,112.68,112.71,112.57,112.57,14744.0,102.0077,102.0348,101.9081,101.9081,14744.0
2019-11-04 14:55:00,112.6,112.62,112.46,112.52,19900.0,101.9353,101.9534,101.8085,101.8628,19900.0
2019-11-04 15:00:00,112.53,112.55,112.42,112.46,25209.0,101.8719,101.89,101.7723,101.8085,25209.0
2019-11-04 15:05:00,112.45,112.57,112.45,112.56,20576.0,101.7995,101.9081,101.7995,101.8991,20576.0
2019-11-04 15:10:00,112.56,112.57,112.45,112.47,27492.0,101.8991,101.9081,101.7995,101.8176,27492.0
2019-11-04 15:15:00,112.47,112.59,112.46,112.59,16544.0,101.8176,101.9262,101.8085,101.9262,16544.0
2019-11-04 15:20:00,112.58,112.7,112.56,112.68,16684.0,101.9172,102.0258,101.8991,102.0077,16684.0
2019-11-04 15:25:00,112.68,112.72,112.58,112.62,24439.0,102.0077,102.0439,101.9172,101.9534,24439.0
2019-11-04 15:30:00,112.62,112.67,112.57,112.58,24597.0,101.9534,101.9986,101.9081,101.9172,24597.0
2019-11-04 15:35:00,112.57,112.61,112.48,112.5,35221.0,101.9081,101.9443,101.8266,101.8447,35221.0
2019-11-04 15:40:00,112.52,112.59,112.43,112.49,74785.0,101.8628,101.9262,101.7814,101.8357,74785.0
2019-11-04 15:45:00,112.49,112.49,112.35,112.45,52452.0,101.8357,101.8357,101.7089,101.7995,52452.0
2019-11-04 15:50:00,112.46,112.65,112.45,112.55,69967.0,101.8085,101.9805,101.7995,101.89,69967.0
2019-11-04 15:55:00,112.55,112.67,112.5,112.62,109387.0,101.89,101.9986,101.8447,101.9534,109387.0
2019-11-05 09:30:00,112.66,112.73,112.43,112.68,39382.0,101.9896,102.053,101.7814,102.0077,39382.0
2019-11-05 09:35:00,112.72,112.73,112.48,112.55,43872.0,102.0439,102.053,101.8266,101.89,43872.0
2019-11-05 09:40:00,112.51,112.58,112.48,112.54,22485.0,101.8538,101.9172,101.8266,101.8809,22485.0
2019-11-05 09:45:00,112.54,112.63,112.44,112.48,22139.0,101.8809,101.9624,101.7904,101.8266,22139.0
2019-11-05 09:50:00,112.48,112.48,112.17,112.28,23230.0,101.8266,101.8266,101.546,101.6456,23230.0
2019-11-05 09:55:00,112.29,112.38,112.11,112.12,28752.0,101.6546,101.7361,101.4917,101.5007,28752.0
2019-11-05 10:00:00,112.15,112.75,112.15,112.52,31969.0,101.5279,102.0711,101.5279,101.8628,31969.0
2019-11-05 10:05:00,112.52,112.53,112.01,112.06,36893.0,101.8628,101.8719,101.4011,101.4464,36893.0
2019-11-05 10:10:00,112.08,112.08,111.89,112.04,45003.0,101.4645,101.4645,101.2925,101.4283,45003.0
2019-11-05 10:15:00,112.0,112.1,111.91,112.0,28609.0,101.3921,101.4826,101.3106,101.3921,28609.0
2019-11-05 10:20:00,112.03,112.08,111.98,112.05,20523.0,101.4193,101.4645,101.374,101.4374,20523.0
2019-11-05 10:25:00,112.03,112.06,111.76,111.83,33063.0,101.4193,101.4464,101.1748,101.2382,33063.0
2019-11-05 10:30:00,111.84,111.9,111.74,111.79,41221.0,101.2472,101.3016,101.1567,101.202,41221.0
2019-11-05 10:35:00,111.79,111.8,111.48,111.5,30675.0,101.202,101.211,100.9213,100.9394,30675.0
2019-11-05 10:40:00,111.51,111.52,111.27,111.27,21017.0,100.9485,100.9576,100.7312,100.7312,21017.0
2019-11-05 10:45:00,111.28,111.3,111.05,111.13,31438.0,100.7403,100.7584,100.5321,100.6045,31438.0
2019-11-05 10:50:00,111.14,111.41,111.03,111.38,33701.0,100.6135,100.858,100.514,100.8308,33701.0
2019-11-05 10:55:00,111.43,111.64,111.41,111.5,16774.0,100.8761,101.0662,100.858,100.9394,16774.0
2019-11-05 11:00:00,111.51,111.76,111.49,111.7,20366.0,100.9485,101.1748,100.9304,101.1205,20366.0
2019-11-05 11:05:00,111.7,111.88,111.69,111.84,11404.0,101.1205,101.2835,101.1115,101.2472,11404.0
2019-11-05 11:10:00,111.85,111.98,111.71,111.71,15715.0,101.2563,101.374,101.1296,101.1296,15715.0
2019-11-05 11:15:00,111.76,111.79,111.64,111.69,19712.0,101.1748,101.202,101.0662,101.1115,19712.0
2019-11-05 11:20:00,111.7,111.72,111.58,111.7,9905.0,101.1205,101.1386,101.0119,101.1205,9905.0
2019-11-05 11:25:00,111.71,111.82,111.66,111.75,10219.0,101.1296,101.2291,101.0843,101.1658,10219.0
2019-11-05 11:30:00,111.77,111.84,111.7,111.75,21563.0,101.1839,101.2472,101.1205,101.1658,21563.0
2019-11-05 11:35:00,111.75,111.89,111.73,111.87,19293.0,101.1658,101.2925,101.1477,101.2744,19293.0
2019-11-05 11:40:00,111.88,111.98,111.79,111.86,16683.0,101.2835,101.374,101.202,101.2654,16683.0
2019-11-05 11:45:00,111.89,111.94,111.85,111.91,5795.0,101.2925,101.3378,101.2563,101.3106,5795.0
2019-11-05 11:50:00,111.95,112.04,111.88,111.89,10641.0,101.3468,101.4283,101.2835,101.2925,10641.0
2019-11-05 11:55:00,111.86,111.93,111.82,111.89,9676.0,101.2654,101.3287,101.2291,101.2925,9676.0
2019-11-05 12:00:00,111.88,111.93,111.83,111.93,6528.0,101.2835,101.3287,101.2382,101.3287,6528.0
2019-11-05 12:05:00,111.92,111.95,111.83,111.93,9754.0,101.3197,101.3468,101.2382,101.3287,9754.0
2019-11-05 12:10:00,111.89,111.89,111.83,111.87,8176.0,101.2925,101.2925,101.2382,101.2744,8176.0
2019-11-05 12:15:00,111.87,111.91,111.7,111.7,11498.0,101.2744,101.3106,101.1205,101.1205,11498.0
2019-11-05 12:20:00,111.72,111.76,111.56,111.59,11693.0,101.1386,101.1748,100.9938,101.0209,11693.0
2019-11-05 12:25:00,111.56,111.58,111.43,111.48,19495.0,100.9938,101.0119,100.8761,100.9213,19495.0
2019-11-05 12:30:00,111.48,111.51,111.43,111.46,15023.0,100.9213,100.9485,100.8761,100.9032,15023.0
2019-11-05 12:35:00,111.47,111.65,111.45,111.63,8282.0,100.9123,101.0752,100.8942,101.0571,8282.0
2019-11-05 12:40:00,111.64,111.75,111.63,111.75,7767.0,101.0662,101.1658,101.0571,101.1658,7767.0
2019-11-05 12:45:00,111.74,111.81,111.73,111.78,7450.0,101.1567,101.2201,101.1477,101.1929,7450.0
2019-11-05 12:50:00,111.78,111.83,111.75,111.78,11040.0,101.1929,101.2382,101.1658,101.1929,11040.0
2019-11-05 12:55:00,111.79,111.97,111.79,111.97,6749.0,101.202,101.3649,101.202,101.3649,6749.0
2019-11-05 13:00:00,111.95,111.97,111.81,111.87,11637.0,101.3468,101.3649,101.2201,101.2744,11637.0
2019-11-05 13:05:00,111.88,111.88,111.74,111.79,9281.0,101.2835,101.2835,101.1567,101.202,9281.0
2019-11-05 13:10:00,111.79,111.92,111.79,111.92,6496.0,101.202,101.3197,101.202,101.3197,6496.0
2019-11-05 13:15:00,111.91,111.93,111.85,111.86,9128.0,101.3106,101.3287,101.2563,101.2654,9128.0
2019-11-05 13:20:00,111.86,111.92,111.86,111.91,12664.0,101.2654,101.3197,101.2654,101.3106,12664.0
2019-11-05 13:25:00,111.9,111.95,111.82,111.82,18752.0,101.3016,101.3468,101.2291,101.2291,18752.0
2019-11-05 13:30:00,111.82,111.95,111.78,111.92,23290.0,101.2291,101.3468,101.1929,101.3197,23290.0
2019-11-05 13:35:00,111.93,111.96,111.79,111.91,16866.0,101.3287,101.3559,101.202,101.3106,16866.0
2019-11-05 13:40:00,111.91,112.08,111.91,112.0,19119.0,101.3106,101.4645,101.3106,101.3921,19119.0
2019-11-05 13:45:00,112.0,112.03,111.87,111.87,8815.0,101.3921,101.4193,101.2744,101.2744,8815.0
2019-11-05 13:50:00,111.9,111.97,111.87,111.88,8750.0,101.3016,101.3649,101.2744,101.2835,8750.0
2019-11-05 13:55:00,111.88,111.91,111.78,111.8,15650.0,101.2835,101.3106,101.1929,101.211,15650.0
2019-11-05 14:00:00,111.81,111.83,111.75,111.83,6243.0,101.2201,101.2382,101.1658,101.2382,6243.0
2019-11-05 14:05:00,111.81,112.08,111.81,111.98,45814.0,101.2201,101.4645,101.2201,101.374,45814.0
2019-11-05 14:10:00,111.99,112.11,111.99,112.05,9443.0,101.383,101.4917,101.383,101.4374,9443.0
2019-11-05 14:15:00,112.03,112.09,111.99,112.06,6308.0,101.4193,101.4736,101.383,101.4464,6308.0
2019-11-05 14:20:00,112.07,112.07,111.93,111.99,10658.0,101.4555,101.4555,101.3287,101.383,10658.0
2019-11-05 14:25:00,112.0,112.0,111.95,111.97,6052.0,101.3921,101.3921,101.3468,101.3649,6052.0
2019-11-05 14:30:00,111.97,112.09,111.97,112.08,10132.0,101.3649,101.4736,101.3649,101.4645,10132.0
2019-11-05 14:35:00,112.09,112.11,111.95,111.95,12109.0,101.4736,101.4917,101.3468,101.3468,12109.0
2019-11-05 14:40:00,111.97,111.98,111.88,111.91,10379.0,101.3649,101.374,101.2835,101.3106,10379.0
2019-11-05 14:45:00,111.91,111.96,111.88,111.94,11091.0,101.3106,101.3559,101.2835,101.3378,11091.0
2019-11-05 14:50:00,111.94,112.06,111.92,112.06,10897.0,101.3378,101.4464,101.3197,101.4464,10897.0
2019-11-05 14:55:00,112.05,112.24,112.02,112.17,28131.0,101.4374,101.6094,101.4102,101.546,28131.0
2019-11-05 15:00:00,112.19,112.33,112.16,112.27,22860.0,101.5641,101.6908,101.5369,101.6365,22860.0
2019-11-05 15:05:00,112.26,112.26,112.13,112.14,13758.0,101.6275,101.6275,101.5098,101.5188,13758.0
2019-11-05 15:10:00,112.14,112.16,112.02,112.07,15073.0,101.5188,101.5369,101.4102,101.4555,15073.0
2019-11-05 15:15:00,112.07,112.08,112.0,112.06,17088.0,101.4555,101.4645,101.3921,101.4464,17088.0
2019-11-05 15:20:00,112.06,112.12,112.03,112.11,16646.0,101.4464,101.5007,101.4193,101.4917,16646.0
2019-11-05 15:25:00,112.09,112.11,112.02,112.03,16737.0,101.4736,101.4917,101.4102,101.4193,16737.0
2019-11-05 15:30:00,112.03,112.18,112.03,112.18,29941.0,101.4193,101.555,101.4193,101.555,29941.0
2019-11-05 15:35:00,112.19,112.4,112.17,112.37,57020.0,101.5641,101.7542,101.546,101.727,57020.0
2019-11-05 15:40:00,112.37,112.43,112.34,112.39,38953.0,101.727,101.7814,101.6999,101.7452,38953.0
2019-11-05 15:45:00,112.4,112.43,112.26,112.3,34228.0,101.7542,101.7814,101.6275,101.6637,34228.0
2019-11-05 15:50:00,112.28,112.39,112.19,112.36,47475.0,101.6456,101.7452,101.5641,101.718,47475.0
2019-11-05 15:55:00,112.36,112.36,112.13,112.17,102733.0,101.718,101.718,101.5098,101.546,102733.0
2019-11-06 09:30:00,113.0,113.01,112.0,112.71,135851.0,102.2974,102.3064,101.3921,102.0348,135851.0
2019-11-06 09:35:00,112.65,113.31,112.65,113.31,52343.0,101.9805,102.578,101.9805,102.578,52343.0
2019-11-06 09:40:00,113.31,113.39,112.94,113.23,26911.0,102.578,102.6504,102.2431,102.5056,26911.0
2019-11-06 09:45:00,113.22,113.4,113.05,113.29,97434.0,102.4965,102.6595,102.3426,102.5599,97434.0
2019-11-06 09:50:00,113.25,113.41,113.19,113.29,19667.0,102.5237,102.6685,102.4694,102.5599,19667.0
2019-11-06 09:55:00,113.3,113.67,113.23,113.64,38300.0,102.569,102.9039,102.5056,102.8768,38300.0
2019-11-06 10:00:00,113.64,113.81,113.53,113.54,69669.0,102.8768,103.0307,102.7772,102.7862,69669.0
2019-11-06 10:05:00,113.56,113.56,112.73,112.78,21654.0,102.8043,102.8043,102.053,102.0982,21654.0
2019-11-06 10:10:00,112.75,112.83,112.65,112.7,27463.0,102.0711,102.1435,101.9805,102.0258,27463.0
2019-11-06 10:15:00,112.71,112.85,112.48,112.62,32894.0,102.0348,102.1616,101.8266,101.9534,32894.0
2019-11-06 10:20:00,112.68,112.69,112.41,112.51,26618.0,102.0077,102.0167,101.7633,101.8538,26618.0
2019-11-06 10:25:00,112.53,112.53,112.36,112.41,19280.0,101.8719,101.8719,101.718,101.7633,19280.0
2019-11-06 10:30:00,112.41,112.49,112.33,112.39,17874.0,101.7633,101.8357,101.6908,101.7452,17874.0
2019-11-06 10:35:00,112.4,112.46,112.3,112.43,15245.0,101.7542,101.8085,101.6637,101.7814,15245.0
2019-11-06 10:40:00,112.45,112.46,112.32,112.38,13651.0,101.7995,101.8085,101.6818,101.7361,13651.0
2019-11-06 10:45:00,112.41,112.51,112.36,112.36,12265.0,101.7633,101.8538,101.718,101.718,12265.0
2019-11-06 10:50:00,112.36,112.37,112.05,112.06,21620.0,101.718,101.727,101.4374,101.4464,21620.0
2019-11-06 10:55:00,112.04,112.04,111.81,111.87,29772.0,101.4283,101.4283,101.2201,101.2744,29772.0
2019-11-06 11:00:00,111.84,111.98,111.74,111.75,17013.0,101.2472,101.374,101.1567,101.1658,17013.0
2019-11-06 11:05:00,111.77,111.98,111.73,111.96,20473.0,101.1839,101.374,101.1477,101.3559,20473.0
2019-11-06 11:10:00,111.97,112.02,111.8,111.82,15399.0,101.3649,101.4102,101.211,101.2291,15399.0
2019-11-06 11:15:00,111.82,111.94,111.81,111.86,15292.0,101.2291,101.3378,101.2201,101.2654,15292.0
2019-11-06 11:20:00,111.84,112.1,111.82,111.9,15411.0,101.2472,101.4826,101.2291,101.3016,15411.0
2019-11-06 11:25:00,111.9,111.93,111.87,111.9,12256.0,101.3016,101.3287,101.2744,101.3016,12256.0
2019-11-06 11:30:00,111.9,112.05,111.88,112.03,20637.0,101.3016,101.4374,101.2835,101.4193,20637.0
2019-11-06 11:35:00,112.03,112.15,112.02,112.07,22687.0,101.4193,101.5279,101.4102,101.4555,22687.0
2019-11-06 11:40:00,112.05,112.18,111.82,111.85,29596.0,101.4374,101.555,101.2291,101.2563,29596.0
2019-11-06 11:45:00,111.83,112.0,111.67,111.75,25641.0,101.2382,101.3921,101.0933,101.1658,25641.0
2019-11-06 11:50:00,111.71,111.71,111.42,111.45,38991.0,101.1296,101.1296,100.867,100.8942,38991.0
2019-11-06 11:55:00,111.46,111.68,111.46,111.61,13142.0,100.9032,101.1024,100.9032,101.039,13142.0
2019-11-06 12:00:00,111.61,111.74,111.56,111.71,24869.0,101.039,101.1567,100.9938,101.1296,24869.0
2019-11-06 12:05:00,111.72,111.83,111.71,111.77,18717.0,101.1386,101.2382,101.1296,101.1839,18717.0
2019-11-06 12:10:00,111.79,111.79,111.67,111.71,12016.0,101.202,101.202,101.0933,101.1296,12016.0
2019-11-06 12:15:00,111.69,111.7,111.61,111.63,15234.0,101.1115,101.1205,101.039,101.0571,15234.0
2019-11-06 12:20:00,111.63,111.73,111.63,111.69,11126.0,101.0571,101.1477,101.0571,101.1115,11126.0
2019-11-06 12:25:00,111.71,111.75,111.67,111.7,12177.0,101.1296,101.1658,101.0933,101.1205,12177.0
2019-11-06 12:30:00,111.69,111.74,111.66,111.72,9980.0,101.1115,101.1567,101.0843,101.1386,9980.0
2019-11-06 12:35:00,111.72,111.86,111.72,111.84,10414.0,101.1386,101.2654,101.1386,101.2472,10414.0
2019-11-06 12:40:00,111.84,111.84,111.7,111.71,13682.0,101.2472,101.2472,101.1205,101.1296,13682.0
2019-11-06 12:45:00,111.69,111.72,111.61,111.61,11378.0,101.1115,101.1386,101.039,101.039,11378.0
2019-11-06 12:50:00,111.6,111.74,111.59,111.65,9159.0,101.03,101.1567,101.0209,101.0752,9159.0
2019-11-06 12:55:00,111.62,111.77,111.62,111.77,10593.0,101.0481,101.1839,101.0481,101.1839,10593.0
2019-11-06 13:00:00,111.76,111.82,111.71,111.72,7883.0,101.1748,101.2291,101.1296,101.1386,7883.0
2019-11-06 13:05:00,111.72,111.72,111.6,111.6,10609.0,101.1386,101.1386,101.03,101.03,10609.0
2019-11-06 13:10:00,111.61,111.72,111.58,111.7,7961.0,101.039,101.1386,101.0119,101.1205,7961.0
2019-11-06 13:15:00,111.72,111.85,111.72,111.84,15223.0,101.1386,101.2563,101.1386,101.2472,15223.0
2019-11-06 13:20:00,111.86,111.94,111.82,111.91,14631.0,101.2654,101.3378,101.2291,101.3106,14631.0
2019-11-06 13:25:00,111.91,111.94,111.87,111.93,11236.0,101.3106,101.3378,101.2744,101.3287,11236.0
2019-11-06 13:30:00,111.93,111.96,111.91,111.93,7852.0,101.3287,101.3559,101.3106,101.3287,7852.0
2019-11-06 13:35:00,111.92,112.1,111.92,112.09,18383.0,101.3197,101.4826,101.3197,101.4736,18383.0
2019-11-06 13:40:00,112.08,112.09,111.98,112.07,12350.0,101.4645,101.4736,101.374,101.4555,12350.0
2019-11-06 13:45:00,112.07,112.17,112.02,112.17,19448.0,101.4555,101.546,101.4102,101.546,19448.0
2019-11-06 13:50:00,112.18,112.36,112.16,112.35,24977.0,101.555,101.718,101.5369,101.7089,24977.0
2019-11-06 13:55:00,112.37,112.45,112.34,112.44,20184.0,101.727,101.7995,101.6999,101.7904,20184.0
2019-11-06 14:00:00,112.44,112.58,112.44,112.57,14351.0,101.7904,101.9172,101.7904,101.9081,14351.0
2019-11-06 14:05:00,112.58,112.63,112.54,112.55,24124.0,101.9172,101.9624,101.8809,101.89,24124.0
2019-11-06 14:10:00,112.55,112.63,112.45,112.62,13413.0,101.89,101.9624,101.7995,101.9534,13413.0
2019-11-06 14:15:00,112.6,112.7,112.6,112.7,14082.0,101.9353,102.0258,101.9353,102.0258,14082.0
2019-11-06 14:20:00,112.7,112.71,112.61,112.68,22741.0,102.0258,102.0348,101.9443,102.0077,22741.0
2019-11-06 14:25:00,112.7,112.89,112.7,112.85,18332.0,102.0258,102.1978,102.0258,102.1616,18332.0
2019-11-06 14:30:00,112.86,112.93,112.83,112.93,17816.0,102.1706,102.234,102.1435,102.234,17816.0
2019-11-06 14:35:00,112.93,112.96,112.86,112.94,30450.0,102.234,102.2612,102.1706,102.2431,30450.0
2019-11-06 14:40:00,112.94,112.98,112.88,112.92,36248.0,102.2431,102.2793,102.1887,102.225,36248.0
2019-11-06 14:45:00,112.93,112.93,112.86,112.93,27112.0,102.234,102.234,102.1706,102.234,27112.0
2019-11-06 14:50:00,112.93,113.09,112.93,113.03,28120.0,102.234,102.3789,102.234,102.3245,28120.0
2019-11-06 14:55:00,113.05,113.08,113.01,113.02,96626.0,102.3426,102.3698,102.3064,102.3155,96626.0
2019-11-06 15:00:00,113.02,113.02,112.82,112.84,25279.0,102.3155,102.3155,102.1344,102.1525,25279.0
2019-11-06 15:05:00,112.84,112.84,112.75,112.76,13519.0,102.1525,102.1525,102.0711,102.0801,13519.0
2019-11-06 15:10:00,112.77,112.95,112.77,112.93,27499.0,102.0892,102.2521,102.0892,102.234,27499.0
2019-11-06 15:15:00,112.93,113.06,112.92,113.06,19846.0,102.234,102.3517,102.225,102.3517,19846.0
2019-11-06 15:20:00,113.05,113.05,112.83,112.83,26920.0,102.3426,102.3426,102.1435,102.1435,26920.0
2019-11-06 15:25:00,112.81,112.86,112.79,112.83,23765.0,102.1254,102.1706,102.1073,102.1435,23765.0
2019-11-06 15:30:00,112.83,112.89,112.83,112.87,21004.0,102.1435,102.1978,102.1435,102.1797,21004.0
2019-11-06 15:35:00,112.86,112.95,112.84,112.86,30787.0,102.1706,102.2521,102.1525,102.1706,30787.0
2019-11-06 15:40:00,112.86,112.87,112.8,112.83,24368.0,102.1706,102.1797,102.1163,102.1435,24368.0
2019-11-06 15:45:00,112.84,112.94,112.83,112.91,47024.0,102.1525,102.2431,102.1435,102.2159,47024.0
2019-11-06 15:50:00,112.91,112.93,112.79,112.83,82668.0,102.2159,102.234,102.1073,102.1435,82668.0
2019-11-06 15:55:00,112.83,112.84,112.64,112.7,202147.0,102.1435,102.1525,101.9715,102.0258,202147.0
2019-11-07 09:30:00,113.45,113.72,113.3,113.55,59837.0,102.7048,102.9492,102.569,102.7953,59837.0
2019-11-07 09:35:00,113.68,114.16,113.53,113.9,69566.0,102.913,103.3475,102.7772,103.1121,69566.0
2019-11-07 09:40:00,113.95,114.07,113.79,113.86,35786.0,103.1574,103.266,103.0126,103.0759,35786.0
2019-11-07 09:45:00,113.93,114.06,113.78,113.78,28935.0,103.1393,103.257,103.0035,103.0035,28935.0
2019-11-07 09:50:00,113.79,113.8,113.62,113.65,21959.0,103.0126,103.0216,102.8587,102.8858,21959.0
2019-11-07 09:55:00,113.66,114.05,113.65,114.01,24060.0,102.8949,103.2479,102.8858,103.2117,24060.0
2019-11-07 10:00:00,114.02,114.04,113.77,113.8,22364.0,103.2208,103.2389,102.9945,103.0216,22364.0
2019-11-07 10:05:00,113.81,114.0,113.77,113.91,63364.0,103.0307,103.2027,102.9945,103.1212,63364.0
2019-11-07 10:10:00,113.92,113.97,113.8,113.89,16276.0,103.1302,103.1755,103.0216,103.1031,16276.0
2019-11-07 10:15:00,113.87,114.0,113.83,113.96,29237.0,103.085,103.2027,103.0488,103.1665,29237.0
2019-11-07 10:20:00,113.93,113.93,113.81,113.88,14166.0,103.1393,103.1393,103.0307,103.094,14166.0
2019-11-07 10:25:00,113.88,113.92,113.71,113.72,17975.0,103.094,103.1302,102.9401,102.9492,17975.0
2019-11-07 10:30:00,113.67,113.75,113.58,113.58,26709.0,102.9039,102.9763,102.8224,102.8224,26709.0
2019-11-07 10:35:00,113.57,113.76,113.5,113.73,27884.0,102.8134,102.9854,102.75,102.9582,27884.0
2019-11-07 10:40:00,113.74,113.81,113.72,113.73,17040.0,102.9673,103.0307,102.9492,102.9582,17040.0
2019-11-07 10:45:00,113.74,113.82,113.73,113.75,22112.0,102.9673,103.0397,102.9582,102.9763,22112.0
2019-11-07 10:50:00,113.74,113.9,113.7,113.7,28505.0,102.9673,103.1121,102.9311,102.9311,28505.0
2019-11-07 10:55:00,113.71,113.75,113.62,113.7,37151.0,102.9401,102.9763,102.8587,102.9311,37151.0
2019-11-07 11:00:00,113.7,113.72,113.52,113.61,30750.0,102.9311,102.9492,102.7681,102.8496,30750.0
2019-11-07 11:05:00,113.57,113.58,113.25,113.26,30877.0,102.8134,102.8224,102.5237,102.5328,30877.0
2019-11-07 11:10:00,113.28,113.38,113.27,113.36,18819.0,102.5509,102.6414,102.5418,102.6233,18819.0
2019-11-07 11:15:00,113.35,113.36,113.25,113.26,16641.0,102.6142,102.6233,102.5237,102.5328,16641.0
2019-11-07 11:20:00,113.25,113.46,113.23,113.23,20848.0,102.5237,102.7138,102.5056,102.5056,20848.0
2019-11-07 11:25:00,113.23,113.29,113.11,113.21,20471.0,102.5056,102.5599,102.397,102.4875,20471.0
2019-11-07 11:30:00,113.21,113.29,113.16,113.21,11982.0,102.4875,102.5599,102.4422,102.4875,11982.0
2019-11-07 11:35:00,113.18,113.25,113.16,113.24,15149.0,102.4603,102.5237,102.4422,102.5146,15149.0
2019-11-07 11:40:00,113.25,113.25,113.02,113.11,10479.0,102.5237,102.5237,102.3155,102.397,10479.0
2019-11-07 11:45:00,113.14,113.14,112.95,112.96,15890.0,102.4241,102.4241,102.2521,102.2612,15890.0
2019-11-07 11:50:00,112.95,112.98,112.88,112.92,8757.0,102.2521,102.2793,102.1887,102.225,8757.0
2019-11-07 11:55:00,112.93,113.32,112.93,113.25,19701.0,102.234,102.5871,102.234,102.5237,19701.0
2019-11-07 12:00:00,113.24,113.24,113.06,113.14,12022.0,102.5146,102.5146,102.3517,102.4241,12022.0
2019-11-07 12:05:00,113.12,113.12,112.98,113.02,12216.0,102.406,102.406,102.2793,102.3155,12216.0
2019-11-07 12:10:00,113.03,113.05,112.88,112.88,11241.0,102.3245,102.3426,102.1887,102.1887,11241.0
2019-11-07 12:15:00,112.88,112.89,112.76,112.78,14049.0,102.1887,102.1978,102.0801,102.0982,14049.0
2019-11-07 12:20:00,112.76,112.84,112.75,112.83,7090.0,102.0801,102.1525,102.0711,102.1435,7090.0
2019-11-07 12:25:00,112.83,112.83,112.74,112.77,15058.0,102.1435,102.1435,102.062,102.0892,15058.0
2019-11-07 12:30:00,112.74,112.85,112.68,112.84,18992.0,102.062,102.1616,102.0077,102.1525,18992.0
2019-11-07 12:35:00,112.84,112.85,112.69,112.78,13678.0,102.1525,102.1616,102.0167,102.0982,13678.0
2019-11-07 12:40:00,112.78,112.88,112.67,112.84,19834.0,102.0982,102.1887,101.9986,102.1525,19834.0
2019-11-07 12:45:00,112.85,112.9,112.79,112.87,8941.0,102.1616,102.2069,102.1073,102.1797,8941.0
2019-11-07 12:50:00,112.88,112.91,112.81,112.83,10412.0,102.1887,102.2159,102.1254,102.1435,10412.0
2019-11-07 12:55:00,112.84,112.92,112.82,112.85,13494.0,102.1525,102.225,102.1344,102.1616,13494.0
2019-11-07 13:00:00,112.85,112.85,112.77,112.79,12460.0,102.1616,102.1616,102.0892,102.1073,12460.0
2019-11-07 13:05:00,112.8,112.81,112.66,112.66,15330.0,102.1163,102.1254,101.9896,101.9896,15330.0
2019-11-07 13:10:00,112.65,112.82,112.65,112.79,12920.0,101.9805,102.1344,101.9805,102.1073,12920.0
2019-11-07 13:15:00,112.8,112.82,112.76,112.82,9701.0,102.1163,102.1344,102.0801,102.1344,9701.0
2019-11-07 13:20:00,112.84,112.98,112.8,112.98,20152.0,102.1525,102.2793,102.1163,102.2793,20152.0
2019-11-07 13:25:00,112.98,113.0,112.94,112.97,8060.0,102.2793,102.2974,102.2431,102.2702,8060.0
2019-11-07 13:30:00,112.96,112.97,112.87,112.87,30398.0,102.2612,102.2702,102.1797,102.1797,30398.0
2019-11-07 13:35:00,112.87,112.88,112.79,112.82,8837.0,102.1797,102.1887,102.1073,102.1344,8837.0
2019-11-07 13:40:00,112.84,112.85,112.69,112.69,15184.0,102.1525,102.1616,102.0167,102.0167,15184.0
2019-11-07 13:45:00,112.69,112.71,112.65,112.67,9601.0,102.0167,102.0348,101.9805,101.9986,9601.0
2019-11-07 13:50:00,112.69,112.73,112.67,112.72,7394.0,102.0167,102.053,101.9986,102.0439,7394.0
2019-11-07 13:55:00,112.74,112.78,112.7,112.7,12254.0,102.062,102.0982,102.0258,102.0258,12254.0
2019-11-07 14:00:00,112.71,112.82,112.71,112.8,11677.0,102.0348,102.1344,102.0348,102.1163,11677.0
2019-11-07 14:05:00,112.78,112.82,112.71,112.71,12442.0,102.0982,102.1344,102.0348,102.0348,12442.0
2019-11-07 14:10:00,112.7,112.72,112.61,112.65,15348.0,102.0258,102.0439,101.9443,101.9805,15348.0
2019-11-07 14:15:00,112.66,112.66,112.6,112.61,8392.0,101.9896,101.9896,101.9353,101.9443,8392.0
2019-11-07 14:20:00,112.61,112.68,112.57,112.67,8032.0,101.9443,102.0077,101.9081,101.9986,8032.0
2019-11-07 14:25:00,112.69,112.9,112.68,112.89,34307.0,102.0167,102.2069,102.0077,102.1978,34307.0
2019-11-07 14:30:00,112.89,112.9,112.73,112.73,23564.0,102.1978,102.2069,102.053,102.053,23564.0
2019-11-07 14:35:00,112.73,112.76,112.6,112.62,21239.0,102.053,102.0801,101.9353,101.9534,21239.0
2019-11-07 14:40:00,112.62,112.62,112.12,112.3,51697.0,101.9534,101.9534,101.5007,101.6637,51697.0
2019-11-07 14:45:00,112.33,112.47,112.31,112.39,24193.0,101.6908,101.8176,101.6727,101.7452,24193.0
2019-11-07 14:50:00,112.39,112.62,112.35,112.54,13056.0,101.7452,101.9534,101.7089,101.8809,13056.0
2019-11-07 14:55:00,112.56,112.7,112.56,112.62,12300.0,101.8991,102.0258,101.8991,101.9534,12300.0
2019-11-07 15:00:00,112.64,112.74,112.62,112.69,11047.0,101.9715,102.062,101.9534,102.0167,11047.0
2019-11-07 15:05:00,112.68,112.72,112.59,112.68,8969.0,102.0077,102.0439,101.9262,102.0077,8969.0
2019-11-07 15:10:00,112.69,112.72,112.63,112.65,6498.0,102.0167,102.0439,101.9624,101.9805,6498.0
2019-11-07 15:15:00,112.63,112.64,112.49,112.53,11642.0,101.9624,101.9715,101.8357,101.8719,11642.0
2019-11-07 15:20:00,112.53,112.59,112.43,112.54,12179.0,101.8719,101.9262,101.7814,101.8809,12179.0
2019-11-07 15:25:00,112.54,112.59,112.51,112.59,9666.0,101.8809,101.9262,101.8538,101.9262,9666.0
2019-11-07 15:30:00,112.59,112.6,112.53,112.56,12669.0,101.9262,101.9353,101.8719,101.8991,12669.0
2019-11-07 15:35:00,112.57,112.58,112.48,112.52,16288.0,101.9081,101.9172,101.8266,101.8628,16288.0
2019-11-07 15:40:00,112.54,112.57,112.45,112.48,28882.0,101.8809,101.9081,101.7995,101.8266,28882.0
2019-11-07 15:45:00,112.49,112.7,112.48,112.69,43622.0,101.8357,102.0258,101.8266,102.0167,43622.0
2019-11-07 15:50:00,112.7,112.76,112.46,112.54,39421.0,102.0258,102.0801,101.8085,101.8809,39421.0
2019-11-07 15:55:00,112.52,112.64,112.51,112.64,65608.0,101.8628,101.9715,101.8538,101.9715,65608.0
2019-11-08 09:30:00,112.74,112.93,112.27,112.28,36046.0,102.062,102.234,101.6365,101.6456,36046.0
2019-11-08 09:35:00,112.38,112.78,112.26,112.67,15505.0,101.7361,102.0982,101.6275,101.9986,15505.0
2019-11-08 09:40:00,112.69,112.95,112.46,112.6,8653.0,102.0167,102.2521,101.8085,101.9353,8653.0
2019-11-08 09:45:00,112.56,112.96,112.56,112.93,20667.0,101.8991,102.2612,101.8991,102.234,20667.0
2019-11-08 09:50:00,112.95,113.24,112.89,113.12,30838.0,102.2521,102.5146,102.1978,102.406,30838.0
2019-11-08 09:55:00,113.13,113.24,112.95,112.97,45218.0,102.4151,102.5146,102.2521,102.2702,45218.0
2019-11-08 10:00:00,112.93,112.96,112.54,112.91,17286.0,102.234,102.2612,101.8809,102.2159,17286.0
2019-11-08 10:05:00,112.94,112.94,112.61,112.85,16483.0,102.2431,102.2431,101.9443,102.1616,16483.0
2019-11-08 10:10:00,112.88,113.05,112.82,112.94,10248.0,102.1887,102.3426,102.1344,102.2431,10248.0
2019-11-08 10:15:00,112.92,113.08,112.87,113.05,12275.0,102.225,102.3698,102.1797,102.3426,12275.0
2019-11-08 10:20:00,113.07,113.08,112.97,113.06,12184.0,102.3607,102.3698,102.2702,102.3517,12184.0
2019-11-08 10:25:00,113.1,113.18,113.06,113.08,15312.0,102.3879,102.4603,102.3517,102.3698,15312.0
2019-11-08 10:30:00,113.08,113.17,113.01,113.14,14586.0,102.3698,102.4513,102.3064,102.4241,14586.0
2019-11-08 10:35:00,113.15,113.18,113.07,113.13,12198.0,102.4332,102.4603,102.3607,102.4151,12198.0
2019-11-08 10:40:00,113.12,113.36,113.06,113.33,23816.0,102.406,102.6233,102.3517,102.5961,23816.0
2019-11-08 10:45:00,113.33,113.33,113.17,113.27,14873.0,102.5961,102.5961,102.4513,102.5418,14873.0
2019-11-08 10:50:00,113.24,113.32,113.2,113.32,27928.0,102.5146,102.5871,102.4784,102.5871,27928.0
2019-11-08 10:55:00,113.32,113.33,113.16,113.28,16314.0,102.5871,102.5961,102.4422,102.5509,16314.0
2019-11-08 11:00:00,113.28,113.48,113.26,113.43,14679.0,102.5509,102.7319,102.5328,102.6867,14679.0
2019-11-08 11:05:00,113.44,113.45,113.25,113.26,15918.0,102.6957,102.7048,102.5237,102.5328,15918.0
2019-11-08 11:10:00,113.25,113.43,113.25,113.4,16033.0,102.5237,102.6867,102.5237,102.6595,16033.0
2019-11-08 11:15:00,113.4,113.4,113.24,113.31,20104.0,102.6595,102.6595,102.5146,102.578,20104.0
2019-11-08 11:20:00,113.29,113.29,113.14,113.17,14271.0,102.5599,102.5599,102.4241,102.4513,14271.0
2019-11-08 11:25:00,113.17,113.24,113.11,113.12,18529.0,102.4513,102.5146,102.397,102.406,18529.0
2019-11-08 11:30:00,113.15,113.39,113.14,113.37,17955.0,102.4332,102.6504,102.4241,102.6323,17955.0
2019-11-08 11:35:00,113.35,113.38,113.29,113.32,11684.0,102.6142,102.6414,102.5599,102.5871,11684.0
2019-11-08 11:40:00,113.34,113.36,113.27,113.31,29311.0,102.6052,102.6233,102.5418,102.578,29311.0
2019-11-08 11:45:00,113.28,113.3,113.22,113.24,25072.0,102.5509,102.569,102.4965,102.5146,25072.0
2019-11-08 11:50:00,113.22,113.24,113.1,113.1,15373.0,102.4965,102.5146,102.3879,102.3879,15373.0
2019-11-08 11:55:00,113.09,113.13,113.03,113.07,17977.0,102.3789,102.4151,102.3245,102.3607,17977.0
2019-11-08 12:00:00,113.07,113.11,113.06,113.07,14175.0,102.3607,102.397,102.3517,102.3607,14175.0
2019-11-08 12:05:00,113.07,113.11,113.03,113.06,16096.0,102.3607,102.397,102.3245,102.3517,16096.0
2019-11-08 12:10:00,113.08,113.15,113.06,113.11,12280.0,102.3698,102.4332,102.3517,102.397,12280.0
2019-11-08 12:15:00,113.12,113.16,113.09,113.12,20228.0,102.406,102.4422,102.3789,102.406,20228.0
2019-11-08 12:20:00,113.12,113.13,112.96,112.96,17164.0,102.406,102.4151,102.2612,102.2612,17164.0
2019-11-08 12:25:00,112.96,113.09,112.91,113.08,12594.0,102.2612,102.3789,102.2159,102.3698,12594.0
2019-11-08 12:30:00,113.08,113.16,113.04,113.11,10460.0,102.3698,102.4422,102.3336,102.397,10460.0
2019-11-08 12:35:00,113.12,113.2,113.1,113.19,22092.0,102.406,102.4784,102.3879,102.4694,22092.0
2019-11-08 12:40:00,113.19,113.24,113.16,113.17,10069.0,102.4694,102.5146,102.4422,102.4513,10069.0
2019-11-08 12:45:00,113.17,113.28,113.17,113.24,11457.0,102.4513,102.5509,102.4513,102.5146,11457.0
2019-11-08 12:50:00,113.26,113.3,113.22,113.27,14764.0,102.5328,102.569,102.4965,102.5418,14764.0
2019-11-08 12:55:00,113.26,113.3,113.26,113.3,14120.0,102.5328,102.569,102.5328,102.569,14120.0
2019-11-08 13:00:00,113.3,113.35,113.28,113.28,13156.0,102.569,102.6142,102.5509,102.5509,13156.0
2019-11-08 13:05:00,113.29,113.34,113.25,113.29,13202.0,102.5599,102.6052,102.5237,102.5599,13202.0
2019-11-08 13:10:00,113.3,113.36,113.27,113.32,17102.0,102.569,102.6233,102.5418,102.5871,17102.0
2019-11-08 13:15:00,113.32,113.4,113.31,113.34,11326.0,102.5871,102.6595,102.578,102.6052,11326.0
2019-11-08 13:20:00,113.36,113.36,113.23,113.23,13732.0,102.6233,102.6233,102.5056,102.5056,13732.0
2019-11-08 13:25:00,113.22,113.35,113.16,113.35,25016.0,102.4965,102.6142,102.4422,102.6142,25016.0
2019-11-08 13:30:00,113.35,113.51,113.34,113.46,22055.0,102.6142,102.7591,102.6052,102.7138,22055.0
2019-11-08 13:35:00,113.47,113.64,113.41,113.64,16393.0,102.7229,102.8768,102.6685,102.8768,16393.0
2019-11-08 13:40:00,113.63,113.77,113.62,113.73,30148.0,102.8677,102.9945,102.8587,102.9582,30148.0
2019-11-08 13:45:00,113.75,113.8,113.71,113.77,29512.0,102.9763,103.0216,102.9401,102.9945,29512.0
2019-11-08 13:50:00,113.78,113.79,113.7,113.74,23887.0,103.0035,103.0126,102.9311,102.9673,23887.0
2019-11-08 13:55:00,113.73,113.78,113.64,113.76,23890.0,102.9582,103.0035,102.8768,102.9854,23890.0
2019-11-08 14:00:00,113.75,113.79,113.71,113.71,17737.0,102.9763,103.0126,102.9401,102.9401,17737.0
2019-11-08 14:05:00,113.71,113.76,113.68,113.68,20532.0,102.9401,102.9854,102.913,102.913,20532.0
2019-11-08 14:10:00,113.71,113.79,113.67,113.79,24718.0,102.9401,103.0126,102.9039,103.0126,24718.0
2019-11-08 14:15:00,113.78,113.82,113.74,113.79,23826.0,103.0035,103.0397,102.9673,103.0126,23826.0
2019-11-08 14:20:00,113.78,113.85,113.77,113.79,31962.0,103.0035,103.0669,102.9945,103.0126,31962.0
2019-11-08 14:25:00,113.79,113.79,113.59,113.61,28234.0,103.0126,103.0126,102.8315,102.8496,28234.0
2019-11-08 14:30:00,113.6,113.74,113.6,113.71,23351.0,102.8406,102.9673,102.8406,102.9401,23351.0
2019-11-08 14:35:00,113.7,113.74,113.69,113.74,29035.0,102.9311,102.9673,102.922,102.9673,29035.0
2019-11-08 14:40:00,113.74,113.81,113.74,113.79,22526.0,102.9673,103.0307,102.9673,103.0126,22526.0
2019-11-08 14:45:00,113.8,113.81,113.74,113.78,29870.0,103.0216,103.0307,102.9673,103.0035,29870.0
2019-11-08 14:50:00,113.79,113.8,113.76,113.8,27868.0,103.0126,103.0216,102.9854,103.0216,27868.0
2019-11-08 14:55:00,113.79,113.84,113.78,113.83,28740.0,103.0126,103.0578,103.0035,103.0488,28740.0
2019-11-08 15:00:00,113.82,113.89,113.79,113.85,29884.0,103.0397,103.1031,103.0126,103.0669,29884.0
2019-11-08 15:05:00,113.85,113.86,113.78,113.82,24006.0,103.0669,103.0759,103.0035,103.0397,24006.0
2019-11-08 15:10:00,113.82,113.89,113.78,113.89,21830.0,103.0397,103.1031,103.0035,103.1031,21830.0
2019-11-08 15:15:00,113.89,113.89,113.81,113.85,23055.0,103.1031,103.1031,103.0307,103.0669,23055.0
2019-11-08 15:20:00,113.86,113.86,113.77,113.86,33082.0,103.0759,103.0759,102.9945,103.0759,33082.0
2019-11-08 15:25:00,113.84,113.96,113.83,113.95,37675.0,103.0578,103.1665,103.0488,103.1574,37675.0
2019-11-08 15:30:00,113.96,113.98,113.88,113.88,34754.0,103.1665,103.1846,103.094,103.094,34754.0
2019-11-08 15:35:00,113.88,113.98,113.88,113.98,34635.0,103.094,103.1846,103.094,103.1846,34635.0
2019-11-08 15:40:00,113.97,114.06,113.95,114.0,53360.0,103.1755,103.257,103.1574,103.2027,53360.0
2019-11-08 15:45:00,114.0,114.02,113.93,113.94,49225.0,103.2027,103.2208,103.1393,103.1483,49225.0
2019-11-08 15:50:00,113.95,114.03,113.94,114.02,81078.0,103.1574,103.2298,103.1483,103.2208,81078.0
2019-11-08 15:55:00,114.01,114.07,113.93,114.02,183381.0,103.2117,103.266,103.1393,103.2208,183381.0
2019-11-11 09:30:00,113.22,113.48,112.72,113.24,53754.0,102.4965,102.7319,102.0439,102.5146,53754.0
2019-11-11 09:35:00,113.2,113.47,113.15,113.35,16291.0,102.4784,102.7229,102.4332,102.6142,16291.0
2019-11-11 09:40:00,113.44,113.71,113.44,113.68,20138.0,102.6957,102.9401,102.6957,102.913,20138.0
2019-11-11 09:45:00,113.7,113.95,113.7,113.74,38628.0,102.9311,103.1574,102.9311,102.9673,38628.0
2019-11-11 09:50:00,113.72,113.88,113.56,113.77,54838.0,102.9492,103.094,102.8043,102.9945,54838.0
2019-11-11 09:55:00,113.8,113.83,113.42,113.56,46743.0,103.0216,103.0488,102.6776,102.8043,46743.0
2019-11-11 10:00:00,113.51,113.51,113.05,113.06,38536.0,102.7591,102.7591,102.3426,102.3517,38536.0
2019-11-11 10:05:00,113.09,113.3,113.08,113.09,27753.0,102.3789,102.569,102.3698,102.3789,27753.0
2019-11-11 10:10:00,113.09,113.22,112.96,113.19,41834.0,102.3789,102.4965,102.2612,102.4694,41834.0
2019-11-11 10:15:00,113.21,113.28,113.01,113.09,25586.0,102.4875,102.5509,102.3064,102.3789,25586.0
2019-11-11 10:20:00,113.07,113.29,113.07,113.21,24519.0,102.3607,102.5599,102.3607,102.4875,24519.0
2019-11-11 10:25:00,113.21,113.42,113.21,113.3,15008.0,102.4875,102.6776,102.4875,102.569,15008.0
2019-11-11 10:30:00,113.3,113.49,113.28,113.44,29769.0,102.569,102.741,102.5509,102.6957,29769.0
2019-11-11 10:35:00,113.41,113.43,113.2,113.24,11387.0,102.6685,102.6867,102.4784,102.5146,11387.0
2019-11-11 10:40:00,113.26,113.26,113.13,113.14,13503.0,102.5328,102.5328,102.4151,102.4241,13503.0
2019-11-11 10:45:00,113.13,113.22,113.07,113.1,33634.0,102.4151,102.4965,102.3607,102.3879,33634.0
2019-11-11 10:50:00,113.1,113.3,113.07,113.24,38912.0,102.3879,102.569,102.3607,102.5146,38912.0
2019-11-11 10:55:00,113.24,113.39,113.17,113.25,19074.0,102.5146,102.6504,102.4513,102.5237,19074.0
2019-11-11 11:00:00,113.23,113.4,113.15,113.4,15857.0,102.5056,102.6595,102.4332,102.6595,15857.0
2019-11-11 11:05:00,113.4,113.41,113.21,113.35,19139.0,102.6595,102.6685,102.4875,102.6142,19139.0
2019-11-11 11:10:00,113.34,113.39,113.26,113.34,21095.0,102.6052,102.6504,102.5328,102.6052,21095.0
2019-11-11 11:15:00,113.35,113.36,113.23,113.28,26391.0,102.6142,102.6233,102.5056,102.5509,26391.0
2019-11-11 11:20:00,113.28,113.36,113.25,113.27,28633.0,102.5509,102.6233,102.5237,102.5418,28633.0
2019-11-11 11:25:00,113.26,113.38,113.23,113.24,16364.0,102.5328,102.6414,102.5056,102.5146,16364.0
2019-11-11 11:30:00,113.23,113.24,113.01,113.01,32025.0,102.5056,102.5146,102.3064,102.3064,32025.0
2019-11-11 11:35:00,113.03,113.07,112.97,113.0,23517.0,102.3245,102.3607,102.2702,102.2974,23517.0
2019-11-11 11:40:00,113.01,113.03,112.85,113.02,23663.0,102.3064,102.3245,102.1616,102.3155,23663.0
2019-11-11 11:45:00,112.98,113.09,112.92,113.07,9289.0,102.2793,102.3789,102.225,102.3607,9289.0
2019-11-11 11:50:00,113.07,113.17,113.06,113.1,9646.0,102.3607,102.4513,102.3517,102.3879,9646.0
2019-11-11 11:55:00,113.1,113.2,113.06,113.16,26481.0,102.3879,102.4784,102.3517,102.4422,26481.0
2019-11-11 12:00:00,113.15,113.39,113.15,113.35,14425.0,102.4332,102.6504,102.4332,102.6142,14425.0
2019-11-11 12:05:00,113.35,113.43,113.32,113.37,12689.0,102.6142,102.6867,102.5871,102.6323,12689.0
2019-11-11 12:10:00,113.37,113.42,113.33,113.33,7961.0,102.6323,102.6776,102.5961,102.5961,7961.0
2019-11-11 12:15:00,113.34,113.34,113.24,113.29,10476.0,102.6052,102.6052,102.5146,102.5599,10476.0
2019-11-11 12:20:00,113.29,113.4,113.29,113.38,10640.0,102.5599,102.6595,102.5599,102.6414,10640.0
2019-11-11 12:25:00,113.36,113.61,113.36,113.61,9278.0,102.6233,102.8496,102.6233,102.8496,9278.0
2019-11-11 12:30:00,113.61,113.79,113.61,113.66,19707.0,102.8496,103.0126,102.8496,102.8949,19707.0
2019-11-11 12:35:00,113.68,113.83,113.65,113.83,18473.0,102.913,103.0488,102.8858,103.0488,18473.0
2019-11-11 12:40:00,113.82,113.84,113.69,113.7,10676.0,103.0397,103.0578,102.922,102.9311,10676.0
2019-11-11 12:45:00,113.71,113.83,113.71,113.81,14765.0,102.9401,103.0488,102.9401,103.0307,14765.0
2019-11-11 12:50:00,113.81,113.82,113.66,113.73,11628.0,103.0307,103.0397,102.8949,102.9582,11628.0
2019-11-11 12:55:00,113.74,113.83,113.72,113.79,14444.0,102.9673,103.0488,102.9492,103.0126,14444.0
2019-11-11 13:00:00,113.8,113.81,113.74,113.8,10171.0,103.0216,103.0307,102.9673,103.0216,10171.0
2019-11-11 13:05:00,113.8,113.91,113.79,113.85,17849.0,103.0216,103.1212,103.0126,103.0669,17849.0
2019-11-11 13:10:00,113.84,113.86,113.76,113.77,13425.0,103.0578,103.0759,102.9854,102.9945,13425.0
2019-11-11 13:15:00,113.77,113.83,113.73,113.78,11822.0,102.9945,103.0488,102.9582,103.0035,11822.0
2019-11-11 13:20:00,113.76,113.77,113.6,113.66,9174.0,102.9854,102.9945,102.8406,102.8949,9174.0
2019-11-11 13:25:00,113.65,113.82,113.65,113.76,17421.0,102.8858,103.0397,102.8858,102.9854,17421.0
2019-11-11 13:30:00,113.73,113.82,113.73,113.8,11631.0,102.9582,103.0397,102.9582,103.0216,11631.0
2019-11-11 13:35:00,113.79,113.9,113.77,113.86,13252.0,103.0126,103.1121,102.9945,103.0759,13252.0
2019-11-11 13:40:00,113.86,113.9,113.82,113.9,12489.0,103.0759,103.1121,103.0397,103.1121,12489.0
2019-11-11 13:45:00,113.89,113.92,113.82,113.82,6737.0,103.1031,103.1302,103.0397,103.0397,6737.0
2019-11-11 13:50:00,113.8,113.8,113.65,113.65,11766.0,103.0216,103.0216,102.8858,102.8858,11766.0
2019-11-11 13:55:00,113.64,113.78,113.64,113.74,12780.0,102.8768,103.0035,102.8768,102.9673,12780.0
2019-11-11 14:00:00,113.73,113.73,113.68,113.71,7635.0,102.9582,102.9582,102.913,102.9401,7635.0
2019-11-11 14:05:00,113.7,113.74,113.65,113.72,13805.0,102.9311,102.9673,102.8858,102.9492,13805.0
2019-11-11 14:10:00,113.73,113.74,113.63,113.64,12941.0,102.9582,102.9673,102.8677,102.8768,12941.0
2019-11-11 14:15:00,113.65,113.76,113.64,113.72,10883.0,102.8858,102.9854,102.8768,102.9492,10883.0
2019-11-11 14:20:00,113.71,113.84,113.68,113.81,24179.0,102.9401,103.0578,102.913,103.0307,24179.0
2019-11-11 14:25:00,113.81,113.89,113.76,113.89,15536.0,103.0307,103.1031,102.9854,103.1031,15536.0
2019-11-11 14:30:00,113.87,113.89,113.76,113.82,21378.0,103.085,103.1031,102.9854,103.0397,21378.0
2019-11-11 14:35:00,113.83,113.98,113.81,113.95,44993.0,103.0488,103.1846,103.0307,103.1574,44993.0
2019-11-11 14:40:00,113.99,114.1,113.97,113.98,26408.0,103.1936,103.2932,103.1755,103.1846,26408.0
2019-11-11 14:45:00,113.98,114.07,113.96,114.0,19157.0,103.1846,103.266,103.1665,103.2027,19157.0
2019-11-11 14:50:00,114.0,114.03,113.97,114.0,17995.0,103.2027,103.2298,103.1755,103.2027,17995.0
2019-11-11 14:55:00,114.01,114.23,114.0,114.22,32894.0,103.2117,103.4109,103.2027,103.4018,32894.0
2019-11-11 15:00:00,114.2,114.35,114.02,114.07,25870.0,103.3837,103.5195,103.2208,103.266,25870.0
2019-11-11 15:05:00,114.07,114.16,114.05,114.14,21267.0,103.266,103.3475,103.2479,103.3294,21267.0
2019-11-11 15:10:00,114.13,114.16,114.08,114.14,15573.0,103.3204,103.3475,103.2751,103.3294,15573.0
2019-11-11 15:15:00,114.16,114.24,114.14,114.21,21461.0,103.3475,103.4199,103.3294,103.3928,21461.0
2019-11-11 15:20:00,114.21,114.22,114.08,114.11,16735.0,103.3928,103.4018,103.2751,103.3022,16735.0
2019-11-11 15:25:00,114.11,114.27,114.1,114.26,21924.0,103.3022,103.4471,103.2932,103.438,21924.0
2019-11-11 15:30:00,114.27,114.31,114.21,114.25,38974.0,103.4471,103.4833,103.3928,103.429,38974.0
2019-11-11 15:35:00,114.25,114.29,114.2,114.21,33405.0,103.429,103.4652,103.3837,103.3928,33405.0
2019-11-11 15:40:00,114.2,114.32,114.14,114.31,56308.0,103.3837,103.4924,103.3294,103.4833,56308.0
2019-11-11 15:45:00,114.31,114.37,114.31,114.34,61056.0,103.4833,103.5376,103.4833,103.5105,61056.0
2019-11-11 15:50:00,114.33,114.48,114.32,114.47,109275.0,103.5014,103.6372,103.4924,103.6282,109275.0
2019-11-11 15:55:00,114.47,114.49,114.32,114.47,211994.0,103.6282,103.6463,103.4924,103.6282,211994.0
2019-11-12 09:30:00,114.38,114.78,114.25,114.63,47621.0,103.5467,103.9088,103.429,103.773,47621.0
2019-11-12 09:35:00,114.69,114.69,114.31,114.62,28888.0,103.8273,103.8273,103.4833,103.7639,28888.0
2019-11-12 09:40:00,114.57,114.74,114.34,114.63,25953.0,103.7187,103.8726,103.5105,103.773,25953.0
2019-11-12 09:45:00,114.56,114.58,114.3,114.52,23462.0,103.7096,103.7277,103.4743,103.6734,23462.0
2019-11-12 09:50:00,114.51,114.71,114.32,114.59,33059.0,103.6644,103.8454,103.4924,103.7368,33059.0
2019-11-12 09:55:00,114.59,114.73,114.53,114.73,38912.0,103.7368,103.8635,103.6825,103.8635,38912.0
2019-11-12 10:00:00,114.76,115.19,114.72,115.11,75870.0,103.8907,104.28,103.8545,104.2075,75870.0
2019-11-12 10:05:00,115.1,115.2,114.91,115.13,40740.0,104.1985,104.289,104.0265,104.2256,40740.0
2019-11-12 10:10:00,115.13,115.36,115.12,115.3,33855.0,104.2256,104.4339,104.2166,104.3795,33855.0
2019-11-12 10:15:00,115.3,115.3,115.09,115.21,44429.0,104.3795,104.3795,104.1894,104.2981,44429.0
2019-11-12 10:20:00,115.2,115.32,115.09,115.3,18795.0,104.289,104.3976,104.1894,104.3795,18795.0
2019-11-12 10:25:00,115.3,115.33,115.18,115.18,18384.0,104.3795,104.4067,104.2709,104.2709,18384.0
2019-11-12 10:30:00,115.15,115.27,115.04,115.2,44027.0,104.2437,104.3524,104.1442,104.289,44027.0
2019-11-12 10:35:00,115.18,115.41,115.18,115.29,55411.0,104.2709,104.4791,104.2709,104.3705,55411.0
2019-11-12 10:40:00,115.27,115.42,115.26,115.3,22278.0,104.3524,104.4882,104.3433,104.3795,22278.0
2019-11-12 10:45:00,115.31,115.38,115.27,115.34,20398.0,104.3886,104.452,104.3524,104.4158,20398.0
2019-11-12 10:50:00,115.34,115.4,115.28,115.38,32733.0,104.4158,104.4701,104.3614,104.452,32733.0
2019-11-12 10:55:00,115.39,115.4,115.33,115.35,18242.0,104.461,104.4701,104.4067,104.4248,18242.0
2019-11-12 11:00:00,115.37,115.42,115.29,115.33,30841.0,104.4429,104.4882,104.3705,104.4067,30841.0
2019-11-12 11:05:00,115.32,115.54,115.18,115.47,56192.0,104.3976,104.5968,104.2709,104.5334,56192.0
2019-11-12 11:10:00,115.48,115.51,115.33,115.33,15629.0,104.5425,104.5696,104.4067,104.4067,15629.0
2019-11-12 11:15:00,115.32,115.38,115.26,115.33,42140.0,104.3976,104.452,104.3433,104.4067,42140.0
2019-11-12 11:20:00,115.33,115.34,115.22,115.29,41271.0,104.4067,104.4158,104.3071,104.3705,41271.0
2019-11-12 11:25:00,115.3,115.3,115.17,115.18,39818.0,104.3795,104.3795,104.2619,104.2709,39818.0
2019-11-12 11:30:00,115.12,115.23,114.94,115.05,61319.0,104.2166,104.3162,104.0536,104.1532,61319.0
2019-11-12 11:35:00,115.01,115.02,114.84,114.84,10199.0,104.117,104.1261,103.9631,103.9631,10199.0
2019-11-12 11:40:00,114.85,114.91,114.77,114.78,23390.0,103.9722,104.0265,103.8997,103.9088,23390.0
2019-11-12 11:45:00,114.76,114.91,114.72,114.78,30058.0,103.8907,104.0265,103.8545,103.9088,30058.0
2019-11-12 11:50:00,114.79,114.82,114.66,114.73,22953.0,103.9178,103.945,103.8002,103.8635,22953.0
2019-11-12 11:55:00,114.75,114.87,114.74,114.87,21997.0,103.8816,103.9903,103.8726,103.9903,21997.0
2019-11-12 12:00:00,114.87,114.9,114.62,114.65,19658.0,103.9903,104.0174,103.7639,103.7911,19658.0
2019-11-12 12:05:00,114.63,114.84,114.63,114.72,17991.0,103.773,103.9631,103.773,103.8545,17991.0
2019-11-12 12:10:00,114.74,114.96,114.71,114.91,12331.0,103.8726,104.0717,103.8454,104.0265,12331.0
2019-11-12 12:15:00,114.91,114.91,114.8,114.84,26204.0,104.0265,104.0265,103.9269,103.9631,26204.0
2019-11-12 12:20:00,114.84,114.92,114.82,114.89,13013.0,103.9631,104.0355,103.945,104.0084,13013.0
2019-11-12 12:25:00,114.91,114.95,114.79,114.94,20448.0,104.0265,104.0627,103.9178,104.0536,20448.0
2019-11-12 12:30:00,114.91,114.93,114.83,114.89,19123.0,104.0265,104.0446,103.9541,104.0084,19123.0
2019-11-12 12:35:00,114.89,114.9,114.82,114.85,19188.0,104.0084,104.0174,103.945,103.9722,19188.0
2019-11-12 12:40:00,114.86,114.9,114.83,114.86,38651.0,103.9812,104.0174,103.9541,103.9812,38651.0
2019-11-12 12:45:00,114.86,114.88,114.84,114.84,22225.0,103.9812,103.9993,103.9631,103.9631,22225.0
2019-11-12 12:50:00,114.85,114.94,114.77,114.86,82272.0,103.9722,104.0536,103.8997,103.9812,82272.0
2019-11-12 12:55:00,114.86,114.91,114.8,114.86,28437.0,103.9812,104.0265,103.9269,103.9812,28437.0
2019-11-12 13:00:00,114.86,114.9,114.84,114.86,8889.0,103.9812,104.0174,103.9631,103.9812,8889.0
2019-11-12 13:05:00,114.86,114.9,114.85,114.89,19009.0,103.9812,104.0174,103.9722,104.0084,19009.0
2019-11-12 13:10:00,114.88,114.94,114.86,114.9,12925.0,103.9993,104.0536,103.9812,104.0174,12925.0
2019-11-12 13:15:00,114.9,114.93,114.83,114.84,16539.0,104.0174,104.0446,103.9541,103.9631,16539.0
2019-11-12 13:20:00,114.84,114.92,114.83,114.88,56485.0,103.9631,104.0355,103.9541,103.9993,56485.0
2019-11-12 13:25:00,114.88,114.9,114.84,114.88,45360.0,103.9993,104.0174,103.9631,103.9993,45360.0
2019-11-12 13:30:00,114.87,114.92,114.84,114.9,45794.0,103.9903,104.0355,103.9631,104.0174,45794.0
2019-11-12 13:35:00,114.9,114.91,114.85,114.87,25705.0,104.0174,104.0265,103.9722,103.9903,25705.0
2019-11-12 13:40:00,114.89,114.92,114.87,114.9,14172.0,104.0084,104.0355,103.9903,104.0174,14172.0
2019-11-12 13:45:00,114.9,114.96,114.88,114.94,13573.0,104.0174,104.0717,103.9993,104.0536,13573.0
2019-11-12 13:50:00,114.94,115.08,114.93,114.98,20189.0,104.0536,104.1804,104.0446,104.0898,20189.0
2019-11-12 13:55:00,114.98,114.98,114.85,114.86,22577.0,104.0898,104.0898,103.9722,103.9812,22577.0
2019-11-12 14:00:00,114.85,114.87,114.73,114.86,41081.0,103.9722,103.9903,103.8635,103.9812,41081.0
2019-11-12 14:05:00,114.84,114.9,114.8,114.88,16927.0,103.9631,104.0174,103.9269,103.9993,16927.0
2019-11-12 14:10:00,114.87,114.9,114.78,114.81,20803.0,103.9903,104.0174,103.9088,103.9359,20803.0
2019-11-12 14:15:00,114.79,114.85,114.73,114.81,19079.0,103.9178,103.9722,103.8635,103.9359,19079.0
2019-11-12 14:20:00,114.8,114.83,114.74,114.77,54602.0,103.9269,103.9541,103.8726,103.8997,54602.0
2019-11-12 14:25:00,114.78,114.81,114.73,114.77,35840.0,103.9088,103.9359,103.8635,103.8997,35840.0
2019-11-12 14:30:00,114.77,114.8,114.69,114.73,32709.0,103.8997,103.9269,103.8273,103.8635,32709.0
2019-11-12 14:35:00,114.71,114.79,114.71,114.76,38894.0,103.8454,103.9178,103.8454,103.8907,38894.0
2019-11-12 14:40:00,114.75,114.79,114.53,114.57,114598.0,103.8816,103.9178,103.6825,103.7187,114598.0
2019-11-12 14:45:00,114.56,114.67,114.53,114.6,33309.0,103.7096,103.8092,103.6825,103.7458,33309.0
2019-11-12 14:50:00,114.58,114.63,114.51,114.57,87021.0,103.7277,103.773,103.6644,103.7187,87021.0
2019-11-12 14:55:00,114.56,114.68,114.49,114.67,117768.0,103.7096,103.8183,103.6463,103.8092,117768.0
2019-11-12 15:00:00,114.66,114.69,114.41,114.47,67552.0,103.8002,103.8273,103.5738,103.6282,67552.0
2019-11-12 15:05:00,114.47,114.51,114.36,114.42,23811.0,103.6282,103.6644,103.5286,103.5829,23811.0
2019-11-12 15:10:00,114.42,114.45,114.32,114.38,38882.0,103.5829,103.61,103.4924,103.5467,38882.0
2019-11-12 15:15:00,114.36,114.44,114.28,114.43,40765.0,103.5286,103.601,103.4561,103.5919,40765.0
2019-11-12 15:20:00,114.43,114.47,114.35,114.47,32391.0,103.5919,103.6282,103.5195,103.6282,32391.0
2019-11-12 15:25:00,114.48,114.49,114.37,114.4,33818.0,103.6372,103.6463,103.5376,103.5648,33818.0
2019-11-12 15:30:00,114.41,114.47,114.35,114.45,53609.0,103.5738,103.6282,103.5195,103.61,53609.0
2019-11-12 15:35:00,114.45,114.47,114.39,114.43,32530.0,103.61,103.6282,103.5557,103.5919,32530.0
2019-11-12 15:40:00,114.43,114.44,114.38,114.44,51106.0,103.5919,103.601,103.5467,103.601,51106.0
2019-11-12 15:45:00,114.44,114.49,114.42,114.48,64630.0,103.601,103.6463,103.5829,103.6372,64630.0
2019-11-12 15:50:00,114.49,114.49,114.31,114.31,92342.0,103.6463,103.6463,103.4833,103.4833,92342.0
2019-11-12 15:55:00,114.32,114.34,114.19,114.33,148937.0,103.4924,103.5105,103.3747,103.5014,148937.0
2019-11-13 09:30:00,112.97,113.04,112.52,112.61,122221.0,102.2702,102.3336,101.8628,101.9443,122221.0
2019-11-13 09:35:00,112.57,112.62,112.08,112.23,96720.0,101.9081,101.9534,101.4645,101.6003,96720.0
2019-11-13 09:40:00,112.29,112.75,112.2,112.4,50929.0,101.6546,102.0711,101.5732,101.7542,50929.0
2019-11-13 09:45:00,112.44,112.44,112.1,112.1,45273.0,101.7904,101.7904,101.4826,101.4826,45273.0
2019-11-13 09:50:00,112.19,112.49,111.94,112.35,65861.0,101.5641,101.8357,101.3378,101.7089,65861.0
2019-11-13 09:55:00,112.32,112.47,112.23,112.47,30377.0,101.6818,101.8176,101.6003,101.8176,30377.0
2019-11-13 10:00:00,112.44,112.47,112.34,112.38,34346.0,101.7904,101.8176,101.6999,101.7361,34346.0
2019-11-13 10:05:00,112.38,112.59,112.33,112.53,50254.0,101.7361,101.9262,101.6908,101.8719,50254.0
2019-11-13 10:10:00,112.52,112.67,112.49,112.59,18125.0,101.8628,101.9986,101.8357,101.9262,18125.0
2019-11-13 10:15:00,112.59,112.63,112.45,112.56,21144.0,101.9262,101.9624,101.7995,101.8991,21144.0
2019-11-13 10:20:00,112.57,112.75,112.5,112.73,22462.0,101.9081,102.0711,101.8447,102.053,22462.0
2019-11-13 10:25:00,112.75,113.11,112.74,113.09,42574.0,102.0711,102.397,102.062,102.3789,42574.0
2019-11-13 10:30:00,113.05,113.31,113.03,113.17,106388.0,102.3426,102.578,102.3245,102.4513,106388.0
2019-11-13 10:35:00,113.16,113.59,113.16,113.58,40879.0,102.4422,102.8315,102.4422,102.8224,40879.0
2019-11-13 10:40:00,113.59,113.78,113.54,113.77,27657.0,102.8315,103.0035,102.7862,102.9945,27657.0
2019-11-13 10:45:00,113.79,114.08,113.78,113.99,51594.0,103.0126,103.2751,103.0035,103.1936,51594.0
2019-11-13 10:50:00,114.01,114.13,113.88,113.89,106498.0,103.2117,103.3204,103.094,103.1031,106498.0
2019-11-13 10:55:00,113.88,114.26,113.88,114.24,87894.0,103.094,103.438,103.094,103.4199,87894.0
2019-11-13 11:00:00,114.25,114.41,114.13,114.32,50925.0,103.429,103.5738,103.3204,103.4924,50925.0
2019-11-13 11:05:00,114.29,114.31,113.94,114.25,94319.0,103.4652,103.4833,103.1483,103.429,94319.0
2019-11-13 11:10:00,114.25,114.25,113.99,114.0,17598.0,103.429,103.429,103.1936,103.2027,17598.0
2019-11-13 11:15:00,114.02,114.09,113.99,114.07,27318.0,103.2208,103.2841,103.1936,103.266,27318.0
2019-11-13 11:20:00,114.07,114.07,113.93,113.93,23477.0,103.266,103.266,103.1393,103.1393,23477.0
2019-11-13 11:25:00,113.93,113.97,113.66,113.69,32474.0,103.1393,103.1755,102.8949,102.922,32474.0
2019-11-13 11:30:00,113.68,113.76,113.58,113.75,35502.0,102.913,102.9854,102.8224,102.9763,35502.0
2019-11-13 11:35:00,113.75,113.81,113.41,113.41,18553.0,102.9763,103.0307,102.6685,102.6685,18553.0
2019-11-13 11:40:00,113.43,113.63,113.38,113.49,37530.0,102.6867,102.8677,102.6414,102.741,37530.0
2019-11-13 11:45:00,113.52,113.55,113.42,113.5,17052.0,102.7681,102.7953,102.6776,102.75,17052.0
2019-11-13 11:50:00,113.5,113.55,113.4,113.53,8497.0,102.75,102.7953,102.6595,102.7772,8497.0
2019-11-13 11:55:00,113.52,113.52,113.38,113.43,8580.0,102.7681,102.7681,102.6414,102.6867,8580.0
2019-11-13 12:00:00,113.41,113.42,113.18,113.18,15091.0,102.6685,102.6776,102.4603,102.4603,15091.0
2019-11-13 12:05:00,113.17,113.23,113.1,113.17,26320.0,102.4513,102.5056,102.3879,102.4513,26320.0
2019-11-13 12:10:00,113.17,113.23,113.11,113.18,94034.0,102.4513,102.5056,102.397,102.4603,94034.0
2019-11-13 12:15:00,113.19,113.24,113.0,113.04,24726.0,102.4694,102.5146,102.2974,102.3336,24726.0
2019-11-13 12:20:00,113.03,113.17,113.01,113.16,22413.0,102.3245,102.4513,102.3064,102.4422,22413.0
2019-11-13 12:25:00,113.14,113.14,112.94,112.95,13727.0,102.4241,102.4241,102.2431,102.2521,13727.0
2019-11-13 12:30:00,112.94,113.09,112.92,112.99,27663.0,102.2431,102.3789,102.225,102.2883,27663.0
2019-11-13 12:35:00,112.99,112.99,112.89,112.92,17050.0,102.2883,102.2883,102.1978,102.225,17050.0
2019-11-13 12:40:00,112.92,113.22,112.89,113.07,39866.0,102.225,102.4965,102.1978,102.3607,39866.0
2019-11-13 12:45:00,113.09,113.09,112.9,112.9,25617.0,102.3789,102.3789,102.2069,102.2069,25617.0
2019-11-13 12:50:00,112.91,113.0,112.89,112.97,20170.0,102.2159,102.2974,102.1978,102.2702,20170.0
2019-11-13 12:55:00,112.97,112.97,112.79,112.79,33301.0,102.2702,102.2702,102.1073,102.1073,33301.0
2019-11-13 13:00:00,112.8,112.89,112.75,112.8,33032.0,102.1163,102.1978,102.0711,102.1163,33032.0
2019-11-13 13:05:00,112.8,112.86,112.79,112.83,30978.0,102.1163,102.1706,102.1073,102.1435,30978.0
2019-11-13 13:10:00,112.83,112.88,112.8,112.84,19603.0,102.1435,102.1887,102.1163,102.1525,19603.0
2019-11-13 13:15:00,112.85,112.91,112.75,112.76,17819.0,102.1616,102.2159,102.0711,102.0801,17819.0
2019-11-13 13:20:00,112.76,112.83,112.7,112.72,13716.0,102.0801,102.1435,102.0258,102.0439,13716.0
2019-11-13 13:25:00,112.72,112.74,112.67,112.72,19584.0,102.0439,102.062,101.9986,102.0439,19584.0
2019-11-13 13:30:00,112.72,112.79,112.64,112.64,19388.0,102.0439,102.1073,101.9715,101.9715,19388.0
2019-11-13 13:35:00,112.63,112.82,112.63,112.8,10916.0,101.9624,102.1344,101.9624,102.1163,10916.0
2019-11-13 13:40:00,112.81,113.0,112.78,112.87,39880.0,102.1254,102.2974,102.0982,102.1797,39880.0
2019-11-13 13:45:00,112.87,113.0,112.87,112.98,19796.0,102.1797,102.2974,102.1797,102.2793,19796.0
2019-11-13 13:50:00,112.98,112.99,112.88,112.9,16466.0,102.2793,102.2883,102.1887,102.2069,16466.0
2019-11-13 13:55:00,112.89,112.94,112.52,112.54,40095.0,102.1978,102.2431,101.8628,101.8809,40095.0
2019-11-13 14:00:00,112.56,112.66,112.49,112.6,74040.0,101.8991,101.9896,101.8357,101.9353,74040.0
2019-11-13 14:05:00,112.63,112.86,112.59,112.86,17628.0,101.9624,102.1706,101.9262,102.1706,17628.0
2019-11-13 14:10:00,112.86,112.95,112.61,112.66,16512.0,102.1706,102.2521,101.9443,101.9896,16512.0
2019-11-13 14:15:00,112.65,112.72,112.64,112.68,13401.0,101.9805,102.0439,101.9715,102.0077,13401.0
2019-11-13 14:20:00,112.69,112.73,112.58,112.62,21049.0,102.0167,102.053,101.9172,101.9534,21049.0
2019-11-13 14:25:00,112.63,112.74,112.58,112.74,14057.0,101.9624,102.062,101.9172,102.062,14057.0
2019-11-13 14:30:00,112.74,112.8,112.71,112.78,13664.0,102.062,102.1163,102.0348,102.0982,13664.0
2019-11-13 14:35:00,112.78,112.81,112.63,112.63,28540.0,102.0982,102.1254,101.9624,101.9624,28540.0
2019-11-13 14:40:00,112.64,112.84,112.64,112.8,17842.0,101.9715,102.1525,101.9715,102.1163,17842.0
2019-11-13 14:45:00,112.78,112.86,112.69,112.74,21147.0,102.0982,102.1706,102.0167,102.062,21147.0
2019-11-13 14:50:00,112.75,112.77,112.73,112.76,14218.0,102.0711,102.0892,102.053,102.0801,14218.0
2019-11-13 14:55:00,112.75,112.87,112.74,112.86,20053.0,102.0711,102.1797,102.062,102.1706,20053.0
2019-11-13 15:00:00,112.88,112.89,112.77,112.85,25779.0,102.1887,102.1978,102.0892,102.1616,25779.0
2019-11-13 15:05:00,112.86,112.92,112.81,112.87,48517.0,102.1706,102.225,102.1254,102.1797,48517.0
2019-11-13 15:10:00,112.87,112.97,112.83,112.95,26315.0,102.1797,102.2702,102.1435,102.2521,26315.0
2019-11-13 15:15:00,112.95,113.01,112.9,112.91,70463.0,102.2521,102.3064,102.2069,102.2159,70463.0
2019-11-13 15:20:00,112.92,112.93,112.81,112.91,35379.0,102.225,102.234,102.1254,102.2159,35379.0
2019-11-13 15:25:00,112.92,113.28,112.92,113.06,85872.0,102.225,102.5509,102.225,102.3517,85872.0
2019-11-13 15:30:00,113.05,113.07,112.8,112.82,36406.0,102.3426,102.3607,102.1163,102.1344,36406.0
2019-11-13 15:35:00,112.82,112.88,112.79,112.83,34823.0,102.1344,102.1887,102.1073,102.1435,34823.0
2019-11-13 15:40:00,112.83,112.95,112.79,112.9,37775.0,102.1435,102.2521,102.1073,102.2069,37775.0
2019-11-13 15:45:00,112.9,112.94,112.79,112.88,43131.0,102.2069,102.2431,102.1073,102.1887,43131.0
2019-11-13 15:50:00,112.88,112.88,112.71,112.83,113101.0,102.1887,102.1887,102.0348,102.1435,113101.0
2019-11-13 15:55:00,112.83,113.0,112.79,112.85,211100.0,102.1435,102.2974,102.1073,102.1616,211100.0
2019-11-14 09:30:00,113.52,113.7,112.88,112.88,79038.0,102.7681,102.9311,102.1887,102.1887,79038.0
2019-11-14 09:35:00,112.88,113.38,112.7,113.03,20588.0,102.1887,102.6414,102.0258,102.3245,20588.0
2019-11-14 09:40:00,112.97,113.49,112.97,113.17,19560.0,102.2702,102.741,102.2702,102.4513,19560.0
2019-11-14 09:45:00,113.19,113.43,113.11,113.41,22071.0,102.4694,102.6867,102.397,102.6685,22071.0
2019-11-14 09:50:00,113.44,113.61,113.3,113.6,19927.0,102.6957,102.8496,102.569,102.8406,19927.0
2019-11-14 09:55:00,113.61,113.94,113.56,113.94,29982.0,102.8496,103.1483,102.8043,103.1483,29982.0
2019-11-14 10:00:00,113.92,114.09,113.71,113.76,37177.0,103.1302,103.2841,102.9401,102.9854,37177.0
2019-11-14 10:05:00,113.74,114.02,113.55,114.01,29458.0,102.9673,103.2208,102.7953,103.2117,29458.0
2019-11-14 10:10:00,114.0,114.16,113.92,114.16,21584.0,103.2027,103.3475,103.1302,103.3475,21584.0
2019-11-14 10:15:00,114.14,114.35,114.14,114.34,19297.0,103.3294,103.5195,103.3294,103.5105,19297.0
2019-11-14 10:20:00,114.38,114.47,114.15,114.2,18189.0,103.5467,103.6282,103.3385,103.3837,18189.0
2019-11-14 10:25:00,114.2,114.24,114.13,114.13,11478.0,103.3837,103.4199,103.3204,103.3204,11478.0
2019-11-14 10:30:00,114.16,114.44,114.16,114.41,22763.0,103.3475,103.601,103.3475,103.5738,22763.0
2019-11-14 10:35:00,114.4,114.5,114.39,114.49,17684.0,103.5648,103.6553,103.5557,103.6463,17684.0
2019-11-14 10:40:00,114.5,114.51,114.38,114.44,29477.0,103.6553,103.6644,103.5467,103.601,29477.0
2019-11-14 10:45:00,114.45,114.55,114.3,114.45,46921.0,103.61,103.7006,103.4743,103.61,46921.0
2019-11-14 10:50:00,114.47,114.7,114.47,114.7,22394.0,103.6282,103.8364,103.6282,103.8364,22394.0
2019-11-14 10:55:00,114.68,114.76,114.57,114.65,19035.0,103.8183,103.8907,103.7187,103.7911,19035.0
2019-11-14 11:00:00,114.63,114.74,114.55,114.6,24282.0,103.773,103.8726,103.7006,103.7458,24282.0
2019-11-14 11:05:00,114.58,114.65,114.44,114.45,29889.0,103.7277,103.7911,103.601,103.61,29889.0
2019-11-14 11:10:00,114.43,114.51,114.39,114.49,16746.0,103.5919,103.6644,103.5557,103.6463,16746.0
2019-11-14 11:15:00,114.48,114.78,114.47,114.78,14561.0,103.6372,103.9088,103.6282,103.9088,14561.0
2019-11-14 11:20:00,114.77,114.84,114.66,114.67,23629.0,103.8997,103.9631,103.8002,103.8092,23629.0
2019-11-14 11:25:00,114.66,114.77,114.53,114.58,29345.0,103.8002,103.8997,103.6825,103.7277,29345.0
2019-11-14 11:30:00,114.58,114.61,114.47,114.49,19668.0,103.7277,103.7549,103.6282,103.6463,19668.0
2019-11-14 11:35:00,114.5,114.56,114.14,114.17,19247.0,103.6553,103.7096,103.3294,103.3566,19247.0
2019-11-14 11:40:00,114.16,114.17,113.95,113.98,17629.0,103.3475,103.3566,103.1574,103.1846,17629.0
2019-11-14 11:45:00,113.97,114.06,113.82,113.89,18930.0,103.1755,103.257,103.0397,103.1031,18930.0
2019-11-14 11:50:00,113.88,114.09,113.86,114.07,18032.0,103.094,103.2841,103.0759,103.266,18032.0
2019-11-14 11:55:00,114.08,114.21,114.08,114.15,8850.0,103.2751,103.3928,103.2751,103.3385,8850.0
2019-11-14 12:00:00,114.12,114.24,114.07,114.24,19720.0,103.3113,103.4199,103.266,103.4199,19720.0
2019-11-14 12:05:00,114.24,114.42,114.24,114.42,15883.0,103.4199,103.5829,103.4199,103.5829,15883.0
2019-11-14 12:10:00,114.42,114.42,114.29,114.3,10915.0,103.5829,103.5829,103.4652,103.4743,10915.0
2019-11-14 12:15:00,114.32,114.4,114.28,114.38,11470.0,103.4924,103.5648,103.4561,103.5467,11470.0
2019-11-14 12:20:00,114.4,114.41,114.24,114.26,10705.0,103.5648,103.5738,103.4199,103.438,10705.0
2019-11-14 12:25:00,114.26,114.28,114.16,114.2,16125.0,103.438,103.4561,103.3475,103.3837,16125.0
2019-11-14 12:30:00,114.2,114.35,114.19,114.34,12496.0,103.3837,103.5195,103.3747,103.5105,12496.0
2019-11-14 12:35:00,114.32,114.38,114.22,114.22,12820.0,103.4924,103.5467,103.4018,103.4018,12820.0
2019-11-14 12:40:00,114.22,114.23,114.15,114.22,13193.0,103.4018,103.4109,103.3385,103.4018,13193.0
2019-11-14 12:45:00,114.23,114.37,114.21,114.31,15509.0,103.4109,103.5376,103.3928,103.4833,15509.0
2019-11-14 12:50:00,114.32,114.37,114.21,114.21,7912.0,103.4924,103.5376,103.3928,103.3928,7912.0
2019-11-14 12:55:00,114.21,114.22,114.02,114.05,42986.0,103.3928,103.4018,103.2208,103.2479,42986.0
2019-11-14 13:00:00,114.05,114.28,114.0,114.28,17277.0,103.2479,103.4561,103.2027,103.4561,17277.0
2019-11-14 13:05:00,114.29,114.31,114.22,114.22,13144.0,103.4652,103.4833,103.4018,103.4018,13144.0
2019-11-14 13:10:00,114.21,114.21,114.09,114.13,13675.0,103.3928,103.3928,103.2841,103.3204,13675.0
2019-11-14 13:15:00,114.09,114.24,114.06,114.17,5485.0,103.2841,103.4199,103.257,103.3566,5485.0
2019-11-14 13:20:00,114.19,114.24,114.17,114.23,8373.0,103.3747,103.4199,103.3566,103.4109,8373.0
2019-11-14 13:25:00,114.23,114.26,114.01,114.04,10701.0,103.4109,103.438,103.2117,103.2389,10701.0
2019-11-14 13:30:00,114.03,114.15,113.96,114.15,11639.0,103.2298,103.3385,103.1665,103.3385,11639.0
2019-11-14 13:35:00,114.13,114.28,114.09,114.23,12359.0,103.3204,103.4561,103.2841,103.4109,12359.0
2019-11-14 13:40:00,114.26,114.32,114.16,114.22,7825.0,103.438,103.4924,103.3475,103.4018,7825.0
2019-11-14 13:45:00,114.24,114.31,114.22,114.29,5196.0,103.4199,103.4833,103.4018,103.4652,5196.0
2019-11-14 13:50:00,114.27,114.28,114.2,114.25,6633.0,103.4471,103.4561,103.3837,103.429,6633.0
2019-11-14 13:55:00,114.25,114.26,114.01,114.11,40531.0,103.429,103.438,103.2117,103.3022,40531.0
2019-11-14 14:00:00,114.11,114.36,114.07,114.34,6469.0,103.3022,103.5286,103.266,103.5105,6469.0
2019-11-14 14:05:00,114.34,114.34,114.23,114.29,38866.0,103.5105,103.5105,103.4109,103.4652,38866.0
2019-11-14 14:10:00,114.3,114.34,114.2,114.29,13982.0,103.4743,103.5105,103.3837,103.4652,13982.0
2019-11-14 14:15:00,114.28,114.35,114.24,114.34,15179.0,103.4561,103.5195,103.4199,103.5105,15179.0
2019-11-14 14:20:00,114.35,114.35,114.14,114.15,11647.0,103.5195,103.5195,103.3294,103.3385,11647.0
2019-11-14 14:25:00,114.13,114.29,114.13,114.26,10289.0,103.3204,103.4652,103.3204,103.438,10289.0
2019-11-14 14:30:00,114.27,114.31,114.21,114.3,10210.0,103.4471,103.4833,103.3928,103.4743,10210.0
2019-11-14 14:35:00,114.3,114.37,114.28,114.37,10907.0,103.4743,103.5376,103.4561,103.5376,10907.0
2019-11-14 14:40:00,114.37,114.37,114.25,114.33,16523.0,103.5376,103.5376,103.429,103.5014,16523.0
2019-11-14 14:45:00,114.32,114.37,114.26,114.32,15366.0,103.4924,103.5376,103.438,103.4924,15366.0
2019-11-14 14:50:00,114.32,114.49,114.31,114.49,12795.0,103.4924,103.6463,103.4833,103.6463,12795.0
2019-11-14 14:55:00,114.49,114.58,114.48,114.54,12343.0,103.6463,103.7277,103.6372,103.6915,12343.0
2019-11-14 15:00:00,114.53,114.66,114.52,114.65,11323.0,103.6825,103.8002,103.6734,103.7911,11323.0
2019-11-14 15:05:00,114.66,114.69,114.62,114.65,15937.0,103.8002,103.8273,103.7639,103.7911,15937.0
2019-11-14 15:10:00,114.64,114.67,114.51,114.52,26707.0,103.782,103.8092,103.6644,103.6734,26707.0
2019-11-14 15:15:00,114.52,114.59,114.42,114.57,30656.0,103.6734,103.7368,103.5829,103.7187,30656.0
2019-11-14 15:20:00,114.57,114.66,114.57,114.66,11035.0,103.7187,103.8002,103.7187,103.8002,11035.0
2019-11-14 15:25:00,114.67,114.69,114.62,114.66,13414.0,103.8092,103.8273,103.7639,103.8002,13414.0
2019-11-14 15:30:00,114.65,114.68,114.6,114.68,21419.0,103.7911,103.8183,103.7458,103.8183,21419.0
2019-11-14 15:35:00,114.68,114.69,114.56,114.64,22213.0,103.8183,103.8273,103.7096,103.782,22213.0
2019-11-14 15:40:00,114.64,114.66,114.59,114.62,32857.0,103.782,103.8002,103.7368,103.7639,32857.0
2019-11-14 15:45:00,114.64,114.66,114.55,114.58,42017.0,103.782,103.8002,103.7006,103.7277,42017.0
2019-11-14 15:50:00,114.59,114.79,114.58,114.63,61576.0,103.7368,103.9178,103.7277,103.773,61576.0
2019-11-14 15:55:00,114.63,114.64,114.51,114.56,140774.0,103.773,103.782,103.6644,103.7096,140774.0
2019-11-15 09:30:00,115.12,115.12,114.1,114.1,160304.0,104.2166,104.2166,103.2932,103.2932,160304.0
2019-11-15 09:35:00,114.1,114.27,113.92,113.99,29115.0,103.2932,103.4471,103.1302,103.1936,29115.0
2019-11-15 09:40:00,114.04,114.14,113.65,113.68,31842.0,103.2389,103.3294,102.8858,102.913,31842.0
2019-11-15 09:45:00,113.68,114.11,113.5,114.1,21025.0,102.913,103.3022,102.75,103.2932,21025.0
2019-11-15 09:50:00,114.08,114.54,114.08,114.54,25178.0,103.2751,103.6915,103.2751,103.6915,25178.0
2019-11-15 09:55:00,114.55,114.66,114.41,114.58,28067.0,103.7006,103.8002,103.5738,103.7277,28067.0
2019-11-15 10:00:00,114.56,114.59,114.08,114.18,31467.0,103.7096,103.7368,103.2751,103.3656,31467.0
2019-11-15 10:05:00,114.17,114.21,113.92,114.04,24961.0,103.3566,103.3928,103.1302,103.2389,24961.0
2019-11-15 10:10:00,114.04,114.34,114.04,114.25,16331.0,103.2389,103.5105,103.2389,103.429,16331.0
2019-11-15 10:15:00,114.23,114.33,114.1,114.33,28448.0,103.4109,103.5014,103.2932,103.5014,28448.0
2019-11-15 10:20:00,114.32,114.39,114.24,114.3,18502.0,103.4924,103.5557,103.4199,103.4743,18502.0
2019-11-15 10:25:00,114.32,114.49,114.12,114.47,41653.0,103.4924,103.6463,103.3113,103.6282,41653.0
2019-11-15 10:30:00,114.45,114.45,114.22,114.37,17640.0,103.61,103.61,103.4018,103.5376,17640.0
2019-11-15 10:35:00,114.39,114.57,114.36,114.57,11071.0,103.5557,103.7187,103.5286,103.7187,11071.0
2019-11-15 10:40:00,114.57,114.62,114.52,114.54,19724.0,103.7187,103.7639,103.6734,103.6915,19724.0
2019-11-15 10:45:00,114.54,114.68,114.5,114.65,25375.0,103.6915,103.8183,103.6553,103.7911,25375.0
2019-11-15 10:50:00,114.66,114.79,114.65,114.78,13509.0,103.8002,103.9178,103.7911,103.9088,13509.0
2019-11-15 10:55:00,114.76,114.91,114.76,114.8,26552.0,103.8907,104.0265,103.8907,103.9269,26552.0
2019-11-15 11:00:00,114.78,114.88,114.75,114.84,22066.0,103.9088,103.9993,103.8816,103.9631,22066.0
2019-11-15 11:05:00,114.84,115.08,114.83,115.05,24365.0,103.9631,104.1804,103.9541,104.1532,24365.0
2019-11-15 11:10:00,115.05,115.06,114.91,114.92,20875.0,104.1532,104.1623,104.0265,104.0355,20875.0
2019-11-15 11:15:00,114.91,114.91,114.78,114.78,13812.0,104.0265,104.0265,103.9088,103.9088,13812.0
2019-11-15 11:20:00,114.78,114.84,114.73,114.77,15802.0,103.9088,103.9631,103.8635,103.8997,15802.0
2019-11-15 11:25:00,114.77,114.85,114.74,114.81,10229.0,103.8997,103.9722,103.8726,103.9359,10229.0
2019-11-15 11:30:00,114.81,114.82,114.73,114.79,11386.0,103.9359,103.945,103.8635,103.9178,11386.0
2019-11-15 11:35:00,114.77,114.81,114.76,114.79,13301.0,103.8997,103.9359,103.8907,103.9178,13301.0
2019-11-15 11:40:00,114.78,114.91,114.76,114.88,19234.0,103.9088,104.0265,103.8907,103.9993,19234.0
2019-11-15 11:45:00,114.87,114.9,114.81,114.89,51888.0,103.9903,104.0174,103.9359,104.0084,51888.0
2019-11-15 11:50:00,114.9,115.02,114.9,114.99,16955.0,104.0174,104.1261,104.0174,104.0989,16955.0
2019-11-15 11:55:00,114.98,115.1,114.96,115.1,29235.0,104.0898,104.1985,104.0717,104.1985,29235.0
2019-11-15 12:00:00,115.1,115.21,115.09,115.17,19167.0,104.1985,104.2981,104.1894,104.2619,19167.0
2019-11-15 12:05:00,115.17,115.25,115.15,115.25,12612.0,104.2619,104.3343,104.2437,104.3343,12612.0
2019-11-15 12:10:00,115.25,115.36,115.24,115.3,13208.0,104.3343,104.4339,104.3252,104.3795,13208.0
2019-11-15 12:15:00,115.3,115.32,115.14,115.14,13338.0,104.3795,104.3976,104.2347,104.2347,13338.0
2019-11-15 12:20:00,115.16,115.16,115.03,115.08,13111.0,104.2528,104.2528,104.1351,104.1804,13111.0
2019-11-15 12:25:00,115.08,115.1,115.01,115.01,12938.0,104.1804,104.1985,104.117,104.117,12938.0
2019-11-15 12:30:00,115.03,115.07,114.95,115.07,11495.0,104.1351,104.1713,104.0627,104.1713,11495.0
2019-11-15 12:35:00,115.06,115.08,115.03,115.03,11076.0,104.1623,104.1804,104.1351,104.1351,11076.0
2019-11-15 12:40:00,115.03,115.23,115.01,115.15,22000.0,104.1351,104.3162,104.117,104.2437,22000.0
2019-11-15 12:45:00,115.15,115.15,115.07,115.09,9126.0,104.2437,104.2437,104.1713,104.1894,9126.0
2019-11-15 12:50:00,115.1,115.14,114.96,114.96,22636.0,104.1985,104.2347,104.0717,104.0717,22636.0
2019-11-15 12:55:00,114.95,114.95,114.8,114.89,23624.0,104.0627,104.0627,103.9269,104.0084,23624.0
2019-11-15 13:00:00,114.9,114.95,114.83,114.86,26554.0,104.0174,104.0627,103.9541,103.9812,26554.0
2019-11-15 13:05:00,114.85,114.96,114.85,114.85,16960.0,103.9722,104.0717,103.9722,103.9722,16960.0
2019-11-15 13:10:00,114.85,114.89,114.81,114.85,14658.0,103.9722,104.0084,103.9359,103.9722,14658.0
2019-11-15 13:15:00,114.87,114.88,114.81,114.84,17680.0,103.9903,103.9993,103.9359,103.9631,17680.0
2019-11-15 13:20:00,114.82,114.83,114.73,114.75,26519.0,103.945,103.9541,103.8635,103.8816,26519.0
2019-11-15 13:25:00,114.75,114.79,114.74,114.75,25776.0,103.8816,103.9178,103.8726,103.8816,25776.0
2019-11-15 13:30:00,114.74,114.82,114.71,114.8,38527.0,103.8726,103.945,103.8454,103.9269,38527.0
2019-11-15 13:35:00,114.8,114.91,114.79,114.9,10335.0,103.9269,104.0265,103.9178,104.0174,10335.0
2019-11-15 13:40:00,114.87,114.88,114.78,114.88,16052.0,103.9903,103.9993,103.9088,103.9993,16052.0
2019-11-15 13:45:00,114.89,114.94,114.88,114.94,8585.0,104.0084,104.0536,103.9993,104.0536,8585.0
2019-11-15 13:50:00,114.94,114.96,114.93,114.93,9718.0,104.0536,104.0717,104.0446,104.0446,9718.0
2019-11-15 13:55:00,114.93,115.06,114.92,115.04,15305.0,104.0446,104.1623,104.0355,104.1442,15305.0
2019-11-15 14:00:00,115.06,115.06,114.9,114.91,18779.0,104.1623,104.1623,104.0174,104.0265,18779.0
2019-11-15 14:05:00,114.91,115.01,114.9,114.99,19291.0,104.0265,104.117,104.0174,104.0989,19291.0
2019-11-15 14:10:00,114.98,115.04,114.93,115.04,17593.0,104.0898,104.1442,104.0446,104.1442,17593.0
2019-11-15 14:15:00,115.03,115.11,115.03,115.04,20915.0,104.1351,104.2075,104.1351,104.1442,20915.0
2019-11-15 14:20:00,115.03,115.03,114.94,114.95,13690.0,104.1351,104.1351,104.0536,104.0627,13690.0
2019-11-15 14:25:00,114.95,114.98,114.89,114.93,11011.0,104.0627,104.0898,104.0084,104.0446,11011.0
2019-11-15 14:30:00,114.94,114.99,114.91,114.97,29115.0,104.0536,104.0989,104.0265,104.0808,29115.0
2019-11-15 14:35:00,114.99,115.03,114.93,114.94,32027.0,104.0989,104.1351,104.0446,104.0536,32027.0
2019-11-15 14:40:00,114.93,115.01,114.92,115.01,19042.0,104.0446,104.117,104.0355,104.117,19042.0
2019-11-15 14:45:00,115.0,115.03,114.97,115.0,17447.0,104.108,104.1351,104.0808,104.108,17447.0
2019-11-15 14:50:00,114.99,115.03,114.98,114.99,11123.0,104.0989,104.1351,104.0898,104.0989,11123.0
2019-11-15 14:55:00,114.99,115.02,114.96,114.99,28689.0,104.0989,104.1261,104.0717,104.0989,28689.0
2019-11-15 15:00:00,114.99,115.03,114.97,114.97,13895.0,104.0989,104.1351,104.0808,104.0808,13895.0
2019-11-15 15:05:00,114.97,114.99,114.89,114.95,16707.0,104.0808,104.0989,104.0084,104.0627,16707.0
2019-11-15 15:10:00,114.96,114.97,114.91,114.97,15268.0,104.0717,104.0808,104.0265,104.0808,15268.0
2019-11-15 15:15:00,114.97,114.99,114.89,114.91,27516.0,104.0808,104.0989,104.0084,104.0265,27516.0
2019-11-15 15:20:00,114.91,114.92,114.82,114.86,23022.0,104.0265,104.0355,103.945,103.9812,23022.0
2019-11-15 15:25:00,114.87,114.97,114.87,114.9,26946.0,103.9903,104.0808,103.9903,104.0174,26946.0
2019-11-15 15:30:00,114.9,115.09,114.86,115.08,48108.0,104.0174,104.1894,103.9812,104.1804,48108.0
2019-11-15 15:35:00,115.08,115.23,115.08,115.21,45431.0,104.1804,104.3162,104.1804,104.2981,45431.0
2019-11-15 15:40:00,115.21,115.22,115.04,115.18,50173.0,104.2981,104.3071,104.1442,104.2709,50173.0
2019-11-15 15:45:00,115.19,115.26,115.14,115.22,56439.0,104.28,104.3433,104.2347,104.3071,56439.0
2019-11-15 15:50:00,115.22,115.34,115.21,115.31,120404.0,104.3071,104.4158,104.2981,104.3886,120404.0
2019-11-15 15:55:00,115.33,115.54,115.28,115.53,262210.0,104.4067,104.5968,104.3614,104.5878,262210.0
2019-11-18 09:30:00,115.74,116.77,115.62,116.73,158855.0,104.7779,105.7103,104.6692,105.6741,158855.0
2019-11-18 09:35:00,116.77,116.8,116.12,116.23,61971.0,105.7103,105.7375,105.1219,105.2215,61971.0
2019-11-18 09:40:00,116.21,116.6,116.12,116.48,48762.0,105.2033,105.5564,105.1219,105.4478,48762.0
2019-11-18 09:45:00,116.48,116.52,116.08,116.22,75798.0,105.4478,105.484,105.0857,105.2124,75798.0
2019-11-18 09:50:00,116.25,116.37,116.17,116.17,94331.0,105.2396,105.3482,105.1671,105.1671,94331.0
2019-11-18 09:55:00,116.17,116.25,115.99,116.25,37262.0,105.1671,105.2396,105.0042,105.2396,37262.0
2019-11-18 10:00:00,116.25,116.29,116.1,116.24,57091.0,105.2396,105.2758,105.1038,105.2305,57091.0
2019-11-18 10:05:00,116.23,116.23,116.02,116.21,49610.0,105.2215,105.2215,105.0313,105.2033,49610.0
2019-11-18 10:10:00,116.21,116.26,116.08,116.25,84828.0,105.2033,105.2486,105.0857,105.2396,84828.0
2019-11-18 10:15:00,116.24,116.28,116.14,116.23,41711.0,105.2305,105.2667,105.14,105.2215,41711.0
2019-11-18 10:20:00,116.21,116.35,116.21,116.28,30103.0,105.2033,105.3301,105.2033,105.2667,30103.0
2019-11-18 10:25:00,116.26,116.34,116.25,116.33,30852.0,105.2486,105.321,105.2396,105.312,30852.0
2019-11-18 10:30:00,116.33,116.35,116.1,116.12,27936.0,105.312,105.3301,105.1038,105.1219,27936.0
2019-11-18 10:35:00,116.11,116.37,116.09,116.25,33637.0,105.1128,105.3482,105.0947,105.2396,33637.0
2019-11-18 10:40:00,116.26,116.26,116.16,116.2,12933.0,105.2486,105.2486,105.1581,105.1943,12933.0
2019-11-18 10:45:00,116.2,116.35,116.18,116.32,30144.0,105.1943,105.3301,105.1762,105.3029,30144.0
2019-11-18 10:50:00,116.32,116.35,116.24,116.24,33291.0,105.3029,105.3301,105.2305,105.2305,33291.0
2019-11-18 10:55:00,116.22,116.23,116.14,116.18,17685.0,105.2124,105.2215,105.14,105.1762,17685.0
2019-11-18 11:00:00,116.18,116.23,116.08,116.12,27155.0,105.1762,105.2215,105.0857,105.1219,27155.0
2019-11-18 11:05:00,116.12,116.18,116.08,116.14,40297.0,105.1219,105.1762,105.0857,105.14,40297.0
2019-11-18 11:10:00,116.13,116.24,116.1,116.13,22240.0,105.1309,105.2305,105.1038,105.1309,22240.0
2019-11-18 11:15:00,116.13,116.2,116.02,116.06,29687.0,105.1309,105.1943,105.0313,105.0676,29687.0
2019-11-18 11:20:00,116.07,116.15,115.9,116.14,40006.0,105.0766,105.149,104.9227,105.14,40006.0
2019-11-18 11:25:00,116.14,116.22,116.08,116.13,28860.0,105.14,105.2124,105.0857,105.1309,28860.0
2019-11-18 11:30:00,116.12,116.26,116.11,116.23,25805.0,105.1219,105.2486,105.1128,105.2215,25805.0
2019-11-18 11:35:00,116.22,116.22,116.05,116.16,18729.0,105.2124,105.2124,105.0585,105.1581,18729.0
2019-11-18 11:40:00,116.16,116.22,115.92,115.92,31336.0,105.1581,105.2124,104.9408,104.9408,31336.0
2019-11-18 11:45:00,115.95,116.02,115.87,116.0,29754.0,104.968,105.0313,104.8956,105.0132,29754.0
2019-11-18 11:50:00,116.0,116.07,115.99,116.04,35441.0,105.0132,105.0766,105.0042,105.0495,35441.0
2019-11-18 11:55:00,116.02,116.04,115.83,115.88,27517.0,105.0313,105.0495,104.8593,104.9046,27517.0
2019-11-18 12:00:00,115.87,115.99,115.78,115.98,45289.0,104.8956,105.0042,104.8141,104.9951,45289.0
2019-11-18 12:05:00,115.98,116.0,115.88,115.91,26581.0,104.9951,105.0132,104.9046,104.9318,26581.0
2019-11-18 12:10:00,115.91,115.94,115.87,115.88,25843.0,104.9318,104.9589,104.8956,104.9046,25843.0
2019-11-18 12:15:00,115.89,115.92,115.85,115.9,25914.0,104.9137,104.9408,104.8774,104.9227,25914.0
2019-11-18 12:20:00,115.91,116.02,115.87,115.95,23923.0,104.9318,105.0313,104.8956,104.968,23923.0
2019-11-18 12:25:00,115.95,115.95,115.87,115.89,25205.0,104.968,104.968,104.8956,104.9137,25205.0
2019-11-18 12:30:00,115.9,116.03,115.89,115.98,19503.0,104.9227,105.0404,104.9137,104.9951,19503.0
2019-11-18 12:35:00,115.97,115.97,115.85,115.92,21275.0,104.9861,104.9861,104.8774,104.9408,21275.0
2019-11-18 12:40:00,115.93,115.98,115.92,115.98,18363.0,104.9499,104.9951,104.9408,104.9951,18363.0
2019-11-18 12:45:00,115.97,116.01,115.91,115.92,21862.0,104.9861,105.0223,104.9318,104.9408,21862.0
2019-11-18 12:50:00,115.91,115.99,115.85,115.85,68361.0,104.9318,105.0042,104.8774,104.8774,68361.0
2019-11-18 12:55:00,115.86,115.86,115.73,115.77,17394.0,104.8865,104.8865,104.7688,104.805,17394.0
2019-11-18 13:00:00,115.79,115.83,115.75,115.75,17743.0,104.8231,104.8593,104.7869,104.7869,17743.0
2019-11-18 13:05:00,115.77,115.81,115.72,115.73,13612.0,104.805,104.8412,104.7598,104.7688,13612.0
2019-11-18 13:10:00,115.73,115.73,115.64,115.69,26055.0,104.7688,104.7688,104.6873,104.7326,26055.0
2019-11-18 13:15:00,115.69,115.82,115.66,115.82,11719.0,104.7326,104.8503,104.7054,104.8503,11719.0
2019-11-18 13:20:00,115.83,115.88,115.76,115.76,16594.0,104.8593,104.9046,104.796,104.796,16594.0
2019-11-18 13:25:00,115.74,115.85,115.74,115.83,20327.0,104.7779,104.8774,104.7779,104.8593,20327.0
2019-11-18 13:30:00,115.82,115.85,115.57,115.63,50410.0,104.8503,104.8774,104.624,104.6783,50410.0
2019-11-18 13:35:00,115.63,115.67,115.54,115.64,31011.0,104.6783,104.7145,104.5968,104.6873,31011.0
2019-11-18 13:40:00,115.64,115.65,115.54,115.57,32472.0,104.6873,104.6964,104.5968,104.624,32472.0
2019-11-18 13:45:00,115.55,115.61,115.51,115.58,49073.0,104.6059,104.6602,104.5696,104.633,49073.0
2019-11-18 13:50:00,115.59,115.6,115.51,115.59,35569.0,104.6421,104.6511,104.5696,104.6421,35569.0
2019-11-18 13:55:00,115.61,115.61,115.44,115.47,30422.0,104.6602,104.6602,104.5063,104.5334,30422.0
2019-11-18 14:00:00,115.48,115.49,115.38,115.41,26426.0,104.5425,104.5515,104.452,104.4791,26426.0
2019-11-18 14:05:00,115.42,115.49,115.41,115.47,32769.0,104.4882,104.5515,104.4791,104.5334,32769.0
2019-11-18 14:10:00,115.47,115.49,115.37,115.38,39009.0,104.5334,104.5515,104.4429,104.452,39009.0
2019-11-18 14:15:00,115.39,115.39,115.3,115.34,27137.0,104.461,104.461,104.3795,104.4158,27137.0
2019-11-18 14:20:00,115.33,115.53,115.33,115.53,65777.0,104.4067,104.5878,104.4067,104.5878,65777.0
2019-11-18 14:25:00,115.52,115.53,115.32,115.37,21276.0,104.5787,104.5878,104.3976,104.4429,21276.0
2019-11-18 14:30:00,115.37,115.53,115.37,115.47,35001.0,104.4429,104.5878,104.4429,104.5334,35001.0
2019-11-18 14:35:00,115.48,115.55,115.34,115.39,44469.0,104.5425,104.6059,104.4158,104.461,44469.0
2019-11-18 14:40:00,115.39,115.45,115.38,115.38,28210.0,104.461,104.5153,104.452,104.452,28210.0
2019-11-18 14:45:00,115.39,115.39,115.19,115.24,76345.0,104.461,104.461,104.28,104.3252,76345.0
2019-11-18 14:50:00,115.24,115.32,115.14,115.14,64837.0,104.3252,104.3976,104.2347,104.2347,64837.0
2019-11-18 14:55:00,115.14,115.21,115.09,115.13,41638.0,104.2347,104.2981,104.1894,104.2256,41638.0
2019-11-18 15:00:00,115.14,115.26,115.11,115.19,73469.0,104.2347,104.3433,104.2075,104.28,73469.0
2019-11-18 15:05:00,115.19,115.24,115.11,115.11,48717.0,104.28,104.3252,104.2075,104.2075,48717.0
2019-11-18 15:10:00,115.12,115.26,115.07,115.26,45855.0,104.2166,104.3433,104.1713,104.3433,45855.0
2019-11-18 15:15:00,115.27,115.43,115.25,115.43,42336.0,104.3524,104.4972,104.3343,104.4972,42336.0
2019-11-18 15:20:00,115.45,115.45,115.31,115.33,36007.0,104.5153,104.5153,104.3886,104.4067,36007.0
2019-11-18 15:25:00,115.32,115.36,115.17,115.21,40643.0,104.3976,104.4339,104.2619,104.2981,40643.0
2019-11-18 15:30:00,115.22,115.29,115.03,115.13,58682.0,104.3071,104.3705,104.1351,104.2256,58682.0
2019-11-18 15:35:00,115.12,115.21,115.11,115.21,64215.0,104.2166,104.2981,104.2075,104.2981,64215.0
2019-11-18 15:40:00,115.21,115.25,115.17,115.21,39832.0,104.2981,104.3343,104.2619,104.2981,39832.0
2019-11-18 15:45:00,115.2,115.21,115.08,115.08,86370.0,104.289,104.2981,104.1804,104.1804,86370.0
2019-11-18 15:50:00,115.09,115.22,115.08,115.21,128779.0,104.1894,104.3071,104.1804,104.2981,128779.0
2019-11-18 15:55:00,115.21,115.32,115.02,115.04,307622.0,104.2981,104.3976,104.1261,104.1442,307622.0
2019-11-19 09:30:00,115.12,115.12,113.91,114.02,300254.0,104.2166,104.2166,103.1212,103.2208,300254.0
2019-11-19 09:35:00,114.02,114.58,113.41,113.5,164660.0,103.2208,103.7277,102.6685,102.75,164660.0
2019-11-19 09:40:00,113.5,113.93,113.0,113.0,161744.0,102.75,103.1393,102.2974,102.2974,161744.0
2019-11-19 09:45:00,113.01,114.19,112.91,114.05,135086.0,102.3064,103.3747,102.2159,103.2479,135086.0
2019-11-19 09:50:00,114.09,114.39,113.77,113.93,109064.0,103.2841,103.5557,102.9945,103.1393,109064.0
2019-11-19 09:55:00,113.93,114.06,113.9,114.03,36807.0,103.1393,103.257,103.1121,103.2298,36807.0
2019-11-19 10:00:00,113.99,114.03,113.71,113.86,45320.0,103.1936,103.2298,102.9401,103.0759,45320.0
2019-11-19 10:05:00,113.84,113.89,113.34,113.41,65637.0,103.0578,103.1031,102.6052,102.6685,65637.0
2019-11-19 10:10:00,113.41,113.67,113.34,113.64,72664.0,102.6685,102.9039,102.6052,102.8768,72664.0
2019-11-19 10:15:00,113.65,113.96,113.63,113.86,68682.0,102.8858,103.1665,102.8677,103.0759,68682.0
2019-11-19 10:20:00,113.84,113.93,113.67,113.92,73701.0,103.0578,103.1393,102.9039,103.1302,73701.0
2019-11-19 10:25:00,113.93,114.11,113.83,114.01,74767.0,103.1393,103.3022,103.0488,103.2117,74767.0
2019-11-19 10:30:00,113.99,114.0,113.58,113.63,35279.0,103.1936,103.2027,102.8224,102.8677,35279.0
2019-11-19 10:35:00,113.6,113.77,113.56,113.64,37385.0,102.8406,102.9945,102.8043,102.8768,37385.0
2019-11-19 10:40:00,113.64,113.75,113.6,113.66,44973.0,102.8768,102.9763,102.8406,102.8949,44973.0
2019-11-19 10:45:00,113.65,113.72,113.56,113.69,57517.0,102.8858,102.9492,102.8043,102.922,57517.0
2019-11-19 10:50:00,113.7,113.76,113.46,113.72,34892.0,102.9311,102.9854,102.7138,102.9492,34892.0
2019-11-19 10:55:00,113.71,113.74,113.56,113.7,81807.0,102.9401,102.9673,102.8043,102.9311,81807.0
2019-11-19 11:00:00,113.69,113.77,113.53,113.72,29864.0,102.922,102.9945,102.7772,102.9492,29864.0
2019-11-19 11:05:00,113.71,113.77,113.55,113.55,23424.0,102.9401,102.9945,102.7953,102.7953,23424.0
2019-11-19 11:10:00,113.57,113.69,113.45,113.69,34063.0,102.8134,102.922,102.7048,102.922,34063.0
2019-11-19 11:15:00,113.7,113.73,113.62,113.7,49150.0,102.9311,102.9582,102.8587,102.9311,49150.0
2019-11-19 11:20:00,113.7,113.83,113.69,113.76,42698.0,102.9311,103.0488,102.922,102.9854,42698.0
2019-11-19 11:25:00,113.77,113.93,113.75,113.9,30971.0,102.9945,103.1393,102.9763,103.1121,30971.0
2019-11-19 11:30:00,113.92,114.08,113.89,114.06,35116.0,103.1302,103.2751,103.1031,103.257,35116.0
2019-11-19 11:35:00,114.07,114.22,113.94,114.06,38240.0,103.266,103.4018,103.1483,103.257,38240.0
2019-11-19 11:40:00,114.09,114.14,113.99,114.01,30393.0,103.2841,103.3294,103.1936,103.2117,30393.0
2019-11-19 11:45:00,114.0,114.01,113.83,113.87,27009.0,103.2027,103.2117,103.0488,103.085,27009.0
2019-11-19 11:50:00,113.87,114.0,113.85,113.92,29815.0,103.085,103.2027,103.0669,103.1302,29815.0
2019-11-19 11:55:00,113.92,113.94,113.8,113.93,30472.0,103.1302,103.1483,103.0216,103.1393,30472.0
2019-11-19 12:00:00,113.95,114.04,113.89,114.03,29870.0,103.1574,103.2389,103.1031,103.2298,29870.0
2019-11-19 12:05:00,114.03,114.05,113.9,114.02,46933.0,103.2298,103.2479,103.1121,103.2208,46933.0
2019-11-19 12:10:00,114.02,114.1,113.97,114.07,24780.0,103.2208,103.2932,103.1755,103.266,24780.0
2019-11-19 12:15:00,114.08,114.25,113.99,114.02,77535.0,103.2751,103.429,103.1936,103.2208,77535.0
2019-11-19 12:20:00,114.03,114.07,114.02,114.02,31097.0,103.2298,103.266,103.2208,103.2208,31097.0
2019-11-19 12:25:00,114.04,114.04,113.77,113.79,79836.0,103.2389,103.2389,102.9945,103.0126,79836.0
2019-11-19 12:30:00,113.8,113.83,113.6,113.61,27391.0,103.0216,103.0488,102.8406,102.8496,27391.0
2019-11-19 12:35:00,113.62,113.62,113.41,113.55,28466.0,102.8587,102.8587,102.6685,102.7953,28466.0
2019-11-19 12:40:00,113.54,113.57,113.41,113.53,25037.0,102.7862,102.8134,102.6685,102.7772,25037.0
2019-11-19 12:45:00,113.53,113.61,113.38,113.42,18272.0,102.7772,102.8496,102.6414,102.6776,18272.0
2019-11-19 12:50:00,113.42,113.51,113.33,113.48,11574.0,102.6776,102.7591,102.5961,102.7319,11574.0
2019-11-19 12:55:00,113.51,113.56,113.34,113.41,17993.0,102.7591,102.8043,102.6052,102.6685,17993.0
2019-11-19 13:00:00,113.42,113.48,113.35,113.48,18546.0,102.6776,102.7319,102.6142,102.7319,18546.0
2019-11-19 13:05:00,113.48,113.55,113.37,113.55,37429.0,102.7319,102.7953,102.6323,102.7953,37429.0
2019-11-19 13:10:00,113.57,113.84,113.55,113.81,64293.0,102.8134,103.0578,102.7953,103.0307,64293.0
2019-11-19 13:15:00,113.81,113.91,113.78,113.86,38056.0,103.0307,103.1212,103.0035,103.0759,38056.0
2019-11-19 13:20:00,113.86,113.91,113.66,113.68,37544.0,103.0759,103.1212,102.8949,102.913,37544.0
2019-11-19 13:25:00,113.69,113.72,113.63,113.69,24654.0,102.922,102.9492,102.8677,102.922,24654.0
2019-11-19 13:30:00,113.7,113.73,113.62,113.62,27950.0,102.9311,102.9582,102.8587,102.8587,27950.0
2019-11-19 13:35:00,113.61,113.67,113.54,113.54,23170.0,102.8496,102.9039,102.7862,102.7862,23170.0
2019-11-19 13:40:00,113.53,113.56,113.26,113.35,35629.0,102.7772,102.8043,102.5328,102.6142,35629.0
2019-11-19 13:45:00,113.35,113.36,113.08,113.1,37256.0,102.6142,102.6233,102.3698,102.3879,37256.0
2019-11-19 13:50:00,113.11,113.12,112.87,112.98,72427.0,102.397,102.406,102.1797,102.2793,72427.0
2019-11-19 13:55:00,112.98,113.02,112.94,112.97,28503.0,102.2793,102.3155,102.2431,102.2702,28503.0
2019-11-19 14:00:00,112.97,113.06,112.96,112.97,42694.0,102.2702,102.3517,102.2612,102.2702,42694.0
2019-11-19 14:05:00,112.97,113.25,112.9,113.17,67690.0,102.2702,102.5237,102.2069,102.4513,67690.0
2019-11-19 14:10:00,113.17,113.27,113.1,113.14,39830.0,102.4513,102.5418,102.3879,102.4241,39830.0
2019-11-19 14:15:00,113.15,113.23,113.11,113.19,34985.0,102.4332,102.5056,102.397,102.4694,34985.0
2019-11-19 14:20:00,113.18,113.54,113.16,113.52,29872.0,102.4603,102.7862,102.4422,102.7681,29872.0
2019-11-19 14:25:00,113.51,113.54,113.33,113.41,36684.0,102.7591,102.7862,102.5961,102.6685,36684.0
2019-11-19 14:30:00,113.41,113.55,113.41,113.44,42214.0,102.6685,102.7953,102.6685,102.6957,42214.0
2019-11-19 14:35:00,113.43,113.44,113.24,113.25,50774.0,102.6867,102.6957,102.5146,102.5237,50774.0
2019-11-19 14:40:00,113.25,113.49,113.25,113.32,30321.0,102.5237,102.741,102.5237,102.5871,30321.0
2019-11-19 14:45:00,113.33,113.37,113.26,113.27,33293.0,102.5961,102.6323,102.5328,102.5418,33293.0
2019-11-19 14:50:00,113.28,113.29,113.06,113.1,41003.0,102.5509,102.5599,102.3517,102.3879,41003.0
2019-11-19 14:55:00,113.09,113.12,113.03,113.05,40300.0,102.3789,102.406,102.3245,102.3426,40300.0
2019-11-19 15:00:00,113.05,113.23,113.04,113.21,49579.0,102.3426,102.5056,102.3336,102.4875,49579.0
2019-11-19 15:05:00,113.2,113.26,113.09,113.09,42077.0,102.4784,102.5328,102.3789,102.3789,42077.0
2019-11-19 15:10:00,113.09,113.13,113.03,113.03,70938.0,102.3789,102.4151,102.3245,102.3245,70938.0
2019-11-19 15:15:00,113.01,113.05,112.93,113.05,48415.0,102.3064,102.3426,102.234,102.3426,48415.0
2019-11-19 15:20:00,113.04,113.09,112.9,113.08,76632.0,102.3336,102.3789,102.2069,102.3698,76632.0
2019-11-19 15:25:00,113.07,113.16,113.04,113.05,66377.0,102.3607,102.4422,102.3336,102.3426,66377.0
2019-11-19 15:30:00,113.05,113.09,112.96,113.03,100872.0,102.3426,102.3789,102.2612,102.3245,100872.0
2019-11-19 15:35:00,113.04,113.23,112.95,113.19,82203.0,102.3336,102.5056,102.2521,102.4694,82203.0
2019-11-19 15:40:00,113.2,113.48,113.2,113.41,98161.0,102.4784,102.7319,102.4784,102.6685,98161.0
2019-11-19 15:45:00,113.41,113.43,113.13,113.26,116216.0,102.6685,102.6867,102.4151,102.5328,116216.0
2019-11-19 15:50:00,113.27,113.64,113.22,113.62,182927.0,102.5418,102.8768,102.4965,102.8587,182927.0
2019-11-19 15:55:00,113.62,113.66,113.34,113.4,330290.0,102.8587,102.8949,102.6052,102.6595,330290.0
2019-11-20 09:30:00,118.28,121.22,118.24,118.96,1144387.0,107.0773,109.7388,107.0411,107.6929,1144387.0
2019-11-20 09:35:00,118.8,120.01,118.64,119.9,520753.0,107.548,108.6434,107.4032,108.5439,520753.0
2019-11-20 09:40:00,119.93,120.71,119.86,120.46,467624.0,108.571,109.2771,108.5076,109.0508,467624.0
2019-11-20 09:45:00,120.46,120.59,119.5,119.72,440528.0,109.0508,109.1685,108.1817,108.3809,440528.0
2019-11-20 09:50:00,119.72,120.37,119.72,120.04,262577.0,108.3809,108.9693,108.3809,108.6706,262577.0
2019-11-20 09:55:00,120.02,120.16,119.58,119.68,252807.0,108.6525,108.7792,108.2542,108.3447,252807.0
2019-11-20 10:00:00,119.72,120.1,119.12,119.3,353090.0,108.3809,108.7249,107.8377,108.0007,353090.0
2019-11-20 10:05:00,119.27,119.75,119.17,119.55,229241.0,107.9735,108.4081,107.883,108.227,229241.0
2019-11-20 10:10:00,119.54,119.54,118.79,118.95,186419.0,108.218,108.218,107.539,107.6838,186419.0
2019-11-20 10:15:00,118.95,120.03,118.94,120.01,237552.0,107.6838,108.6615,107.6748,108.6434,237552.0
2019-11-20 10:20:00,120.01,120.22,119.83,120.1,312105.0,108.6434,108.8335,108.4805,108.7249,312105.0
2019-11-20 10:25:00,120.13,120.33,119.22,119.88,213621.0,108.7521,108.9331,107.9283,108.5258,213621.0
2019-11-20 10:30:00,119.86,120.1,119.59,119.88,159518.0,108.5076,108.7249,108.2632,108.5258,159518.0
2019-11-20 10:35:00,119.91,119.98,118.93,118.99,143502.0,108.5529,108.6163,107.6657,107.72,143502.0
2019-11-20 10:40:00,119.0,119.34,118.5,118.7,169472.0,107.7291,108.0369,107.2765,107.4575,169472.0
2019-11-20 10:45:00,118.7,119.39,118.69,119.36,151131.0,107.4575,108.0822,107.4485,108.055,151131.0
2019-11-20 10:50:00,119.38,119.39,119.08,119.19,79415.0,108.0731,108.0822,107.8015,107.9011,79415.0
2019-11-20 10:55:00,119.13,119.27,118.54,119.24,122150.0,107.8468,107.9735,107.3127,107.9464,122150.0
2019-11-20 11:00:00,119.19,119.63,118.64,118.72,90399.0,107.9011,108.2994,107.4032,107.4756,90399.0
2019-11-20 11:05:00,118.66,119.06,118.34,119.06,198912.0,107.4213,107.7834,107.1316,107.7834,198912.0
2019-11-20 11:10:00,119.02,119.36,118.85,119.1,101616.0,107.7472,108.055,107.5933,107.8196,101616.0
2019-11-20 11:15:00,119.1,119.39,118.99,119.13,194952.0,107.8196,108.0822,107.72,107.8468,194952.0
2019-11-20 11:20:00,119.13,119.13,118.06,118.34,206295.0,107.8468,107.8468,106.8781,107.1316,206295.0
2019-11-20 11:25:00,118.34,118.53,117.81,118.0,189527.0,107.1316,107.3036,106.6518,106.8238,189527.0
2019-11-20 11:30:00,117.98,118.28,117.75,117.96,127830.0,106.8057,107.0773,106.5975,106.7876,127830.0
2019-11-20 11:35:00,118.0,118.66,117.86,118.55,108092.0,106.8238,107.4213,106.6971,107.3217,108092.0
2019-11-20 11:40:00,118.51,118.68,118.17,118.37,96642.0,107.2855,107.4394,106.9777,107.1588,96642.0
2019-11-20 11:45:00,118.37,118.56,118.21,118.39,117758.0,107.1588,107.3308,107.0139,107.1769,117758.0
2019-11-20 11:50:00,118.38,118.81,118.25,118.57,70525.0,107.1678,107.5571,107.0501,107.3398,70525.0
2019-11-20 11:55:00,118.57,118.79,118.38,118.64,107275.0,107.3398,107.539,107.1678,107.4032,107275.0
2019-11-20 12:00:00,118.68,118.86,118.65,118.73,113810.0,107.4394,107.6024,107.4122,107.4847,113810.0
2019-11-20 12:05:00,118.74,118.79,118.24,118.36,52609.0,107.4937,107.539,107.0411,107.1497,52609.0
2019-11-20 12:10:00,118.37,118.66,118.35,118.35,45471.0,107.1588,107.4213,107.1407,107.1407,45471.0
2019-11-20 12:15:00,118.33,118.36,118.15,118.33,54437.0,107.1226,107.1497,106.9596,107.1226,54437.0
2019-11-20 12:20:00,118.32,118.32,117.88,117.93,82427.0,107.1135,107.1135,106.7152,106.7604,82427.0
2019-11-20 12:25:00,117.97,118.0,117.79,117.79,55562.0,106.7967,106.8238,106.6337,106.6337,55562.0
2019-11-20 12:30:00,117.8,118.01,117.66,117.93,44756.0,106.6428,106.8329,106.516,106.7604,44756.0
2019-11-20 12:35:00,117.94,118.36,117.92,117.98,58171.0,106.7695,107.1497,106.7514,106.8057,58171.0
2019-11-20 12:40:00,118.01,118.13,117.93,117.95,22442.0,106.8329,106.9415,106.7604,106.7785,22442.0
2019-11-20 12:45:00,117.96,118.27,117.93,118.25,63774.0,106.7876,107.0682,106.7604,107.0501,63774.0
2019-11-20 12:50:00,118.28,118.3,117.96,118.03,76273.0,107.0773,107.0954,106.7876,106.851,76273.0
2019-11-20 12:55:00,117.99,118.04,117.48,117.73,89280.0,106.8148,106.86,106.3531,106.5794,89280.0
2019-11-20 13:00:00,117.69,117.94,117.5,117.71,103841.0,106.5432,106.7695,106.3712,106.5613,103841.0
2019-11-20 13:05:00,117.75,117.92,117.7,117.75,34590.0,106.5975,106.7514,106.5522,106.5975,34590.0
2019-11-20 13:10:00,117.75,117.82,117.45,117.49,122278.0,106.5975,106.6609,106.3259,106.3621,122278.0
2019-11-20 13:15:00,117.53,117.53,117.19,117.2,60951.0,106.3983,106.3983,106.0905,106.0996,60951.0
2019-11-20 13:20:00,117.23,117.54,117.2,117.2,91359.0,106.1267,106.4074,106.0996,106.0996,91359.0
2019-11-20 13:25:00,117.23,117.3,116.99,117.02,52531.0,106.1267,106.1901,105.9095,105.9366,52531.0
2019-11-20 13:30:00,117.03,117.28,116.96,117.23,41058.0,105.9457,106.172,105.8823,106.1267,41058.0
2019-11-20 13:35:00,117.21,117.5,117.13,117.47,66038.0,106.1086,106.3712,106.0362,106.344,66038.0
2019-11-20 13:40:00,117.48,117.56,117.27,117.39,104571.0,106.3531,106.4255,106.163,106.2716,104571.0
2019-11-20 13:45:00,117.39,117.68,117.37,117.67,47304.0,106.2716,106.5341,106.2535,106.5251,47304.0
2019-11-20 13:50:00,117.68,117.77,117.54,117.71,84493.0,106.5341,106.6156,106.4074,106.5613,84493.0
2019-11-20 13:55:00,117.74,117.84,117.23,117.24,55227.0,106.5884,106.679,106.1267,106.1358,55227.0
2019-11-20 14:00:00,117.24,117.61,117.15,117.56,44324.0,106.1358,106.4708,106.0543,106.4255,44324.0
2019-11-20 14:05:00,117.55,117.83,117.51,117.69,48844.0,106.4164,106.6699,106.3802,106.5432,48844.0
2019-11-20 14:10:00,117.67,118.02,117.62,118.02,102285.0,106.5251,106.8419,106.4798,106.8419,102285.0
2019-11-20 14:15:00,118.0,118.01,117.71,118.0,100536.0,106.8238,106.8329,106.5613,106.8238,100536.0
2019-11-20 14:20:00,118.0,118.15,117.62,117.69,55331.0,106.8238,106.9596,106.4798,106.5432,55331.0
2019-11-20 14:25:00,117.71,118.07,117.7,118.01,65403.0,106.5613,106.8872,106.5522,106.8329,65403.0
2019-11-20 14:30:00,118.02,118.26,117.93,118.15,93390.0,106.8419,107.0592,106.7604,106.9596,93390.0
2019-11-20 14:35:00,118.2,118.2,117.94,118.04,55514.0,107.0049,107.0049,106.7695,106.86,55514.0
2019-11-20 14:40:00,118.03,118.08,117.91,118.06,57317.0,106.851,106.8962,106.7423,106.8781,57317.0
2019-11-20 14:45:00,118.05,118.19,117.8,117.97,62879.0,106.8691,106.9958,106.6428,106.7967,62879.0
2019-11-20 14:50:00,117.98,118.01,117.5,117.59,51377.0,106.8057,106.8329,106.3712,106.4526,51377.0
2019-11-20 14:55:00,117.59,117.88,117.59,117.83,62386.0,106.4526,106.7152,106.4526,106.6699,62386.0
2019-11-20 15:00:00,117.82,117.92,117.7,117.84,48324.0,106.6609,106.7514,106.5522,106.679,48324.0
2019-11-20 15:05:00,117.84,118.04,117.83,117.99,47271.0,106.679,106.86,106.6699,106.8148,47271.0
2019-11-20 15:10:00,117.99,118.01,117.84,118.0,54237.0,106.8148,106.8329,106.679,106.8238,54237.0
2019-11-20 15:15:00,117.99,118.05,117.64,117.68,84478.0,106.8148,106.8691,106.4979,106.5341,84478.0
2019-11-20 15:20:00,117.65,117.76,117.47,117.64,65125.0,106.507,106.6065,106.344,106.4979,65125.0
2019-11-20 15:25:00,117.64,117.79,117.55,117.56,66379.0,106.4979,106.6337,106.4164,106.4255,66379.0
2019-11-20 15:30:00,117.53,117.54,117.31,117.4,91612.0,106.3983,106.4074,106.1992,106.2806,91612.0
2019-11-20 15:35:00,117.4,117.47,117.22,117.41,110500.0,106.2806,106.344,106.1177,106.2897,110500.0
2019-11-20 15:40:00,117.42,117.56,117.36,117.54,83099.0,106.2987,106.4255,106.2444,106.4074,83099.0
2019-11-20 15:45:00,117.53,117.54,117.33,117.42,146438.0,106.3983,106.4074,106.2173,106.2987,146438.0
2019-11-20 15:50:00,117.41,117.45,117.1,117.28,181386.0,106.2897,106.3259,106.0091,106.172,181386.0
2019-11-20 15:55:00,117.27,117.89,117.22,117.8,574294.0,106.163,106.7242,106.1177,106.6428,574294.0
2019-11-21 09:30:00,118.99,119.0,117.1,117.49,198652.0,107.72,107.7291,106.0091,106.3621,198652.0
2019-11-21 09:35:00,117.5,117.75,116.75,117.25,138847.0,106.3712,106.5975,105.6922,106.1448,138847.0
2019-11-21 09:40:00,117.33,117.42,116.94,117.18,182301.0,106.2173,106.2987,105.8642,106.0815,182301.0
2019-11-21 09:45:00,117.15,117.49,116.91,117.45,115184.0,106.0543,106.3621,105.8371,106.3259,115184.0
2019-11-21 09:50:00,117.4,118.45,117.36,118.23,185080.0,106.2806,107.2312,106.2444,107.032,185080.0
2019-11-21 09:55:00,118.28,118.29,117.74,117.98,154918.0,107.0773,107.0863,106.5884,106.8057,154918.0
2019-11-21 10:00:00,117.99,118.13,117.4,117.51,94057.0,106.8148,106.9415,106.2806,106.3802,94057.0
2019-11-21 10:05:00,117.55,117.59,117.31,117.51,82724.0,106.4164,106.4526,106.1992,106.3802,82724.0
2019-11-21 10:10:00,117.49,117.57,117.26,117.29,54929.0,106.3621,106.4345,106.1539,106.1811,54929.0
2019-11-21 10:15:00,117.3,117.34,116.85,116.89,76507.0,106.1901,106.2263,105.7827,105.8189,76507.0
2019-11-21 10:20:00,116.88,117.08,116.87,116.98,52093.0,105.8099,105.9909,105.8008,105.9004,52093.0
2019-11-21 10:25:00,116.99,117.05,116.92,116.96,50055.0,105.9095,105.9638,105.8461,105.8823,50055.0
2019-11-21 10:30:00,116.95,117.03,116.77,116.9,64016.0,105.8733,105.9457,105.7103,105.828,64016.0
2019-11-21 10:35:00,116.9,117.03,116.72,116.9,70568.0,105.828,105.9457,105.665,105.828,70568.0
2019-11-21 10:40:00,116.93,116.98,116.7,116.75,57033.0,105.8552,105.9004,105.6469,105.6922,57033.0
2019-11-21 10:45:00,116.75,117.26,116.68,117.14,69195.0,105.6922,106.1539,105.6288,106.0453,69195.0
2019-11-21 10:50:00,117.13,117.39,116.98,117.38,63989.0,106.0362,106.2716,105.9004,106.2625,63989.0
2019-11-21 10:55:00,117.38,117.64,117.29,117.37,80156.0,106.2625,106.4979,106.1811,106.2535,80156.0
2019-11-21 11:00:00,117.35,117.42,117.19,117.31,42514.0,106.2354,106.2987,106.0905,106.1992,42514.0
2019-11-21 11:05:00,117.3,117.51,117.27,117.48,48240.0,106.1901,106.3802,106.163,106.3531,48240.0
2019-11-21 11:10:00,117.47,117.53,117.25,117.34,51596.0,106.344,106.3983,106.1448,106.2263,51596.0
2019-11-21 11:15:00,117.36,117.71,117.35,117.54,41131.0,106.2444,106.5613,106.2354,106.4074,41131.0
2019-11-21 11:20:00,117.55,117.65,117.41,117.46,76746.0,106.4164,106.507,106.2897,106.335,76746.0
2019-11-21 11:25:00,117.45,117.52,117.24,117.32,50789.0,106.3259,106.3893,106.1358,106.2082,50789.0
2019-11-21 11:30:00,117.34,117.53,117.23,117.33,35332.0,106.2263,106.3983,106.1267,106.2173,35332.0
2019-11-21 11:35:00,117.32,117.33,117.22,117.3,30463.0,106.2082,106.2173,106.1177,106.1901,30463.0
2019-11-21 11:40:00,117.3,117.41,117.2,117.41,18651.0,106.1901,106.2897,106.0996,106.2897,18651.0
2019-11-21 11:45:00,117.4,117.49,117.26,117.32,16351.0,106.2806,106.3621,106.1539,106.2082,16351.0
2019-11-21 11:50:00,117.32,117.45,117.24,117.42,22289.0,106.2082,106.3259,106.1358,106.2987,22289.0
2019-11-21 11:55:00,117.45,117.48,117.28,117.34,16258.0,106.3259,106.3531,106.172,106.2263,16258.0
2019-11-21 12:00:00,117.34,117.4,117.24,117.29,24835.0,106.2263,106.2806,106.1358,106.1811,24835.0
2019-11-21 12:05:00,117.29,117.35,117.24,117.29,20886.0,106.1811,106.2354,106.1358,106.1811,20886.0
2019-11-21 12:10:00,117.29,117.73,117.29,117.7,25657.0,106.1811,106.5794,106.1811,106.5522,25657.0
2019-11-21 12:15:00,117.71,117.73,117.53,117.62,26915.0,106.5613,106.5794,106.3983,106.4798,26915.0
2019-11-21 12:20:00,117.61,117.66,117.5,117.52,22195.0,106.4708,106.516,106.3712,106.3893,22195.0
2019-11-21 12:25:00,117.53,117.61,117.45,117.56,21603.0,106.3983,106.4708,106.3259,106.4255,21603.0
2019-11-21 12:30:00,117.54,117.6,117.41,117.44,105033.0,106.4074,106.4617,106.2897,106.3169,105033.0
2019-11-21 12:35:00,117.42,117.44,117.26,117.26,26282.0,106.2987,106.3169,106.1539,106.1539,26282.0
2019-11-21 12:40:00,117.26,117.5,117.22,117.43,22162.0,106.1539,106.3712,106.1177,106.3078,22162.0
2019-11-21 12:45:00,117.41,117.41,117.19,117.21,16987.0,106.2897,106.2897,106.0905,106.1086,16987.0
2019-11-21 12:50:00,117.21,117.29,117.15,117.24,31592.0,106.1086,106.1811,106.0543,106.1358,31592.0
2019-11-21 12:55:00,117.23,117.29,117.17,117.25,26978.0,106.1267,106.1811,106.0724,106.1448,26978.0
2019-11-21 13:00:00,117.24,117.26,117.15,117.23,20127.0,106.1358,106.1539,106.0543,106.1267,20127.0
2019-11-21 13:05:00,117.23,117.28,117.08,117.09,26735.0,106.1267,106.172,105.9909,106.0,26735.0
2019-11-21 13:10:00,117.1,117.22,117.1,117.1,23165.0,106.0091,106.1177,106.0091,106.0091,23165.0
2019-11-21 13:15:00,117.08,117.17,117.02,117.11,25120.0,105.9909,106.0724,105.9366,106.0181,25120.0
2019-11-21 13:20:00,117.11,117.15,116.98,117.03,24361.0,106.0181,106.0543,105.9004,105.9457,24361.0
2019-11-21 13:25:00,117.03,117.09,116.99,117.04,18477.0,105.9457,106.0,105.9095,105.9547,18477.0
2019-11-21 13:30:00,117.05,117.06,116.98,117.01,37770.0,105.9638,105.9728,105.9004,105.9276,37770.0
2019-11-21 13:35:00,117.0,117.27,116.98,117.18,66966.0,105.9185,106.163,105.9004,106.0815,66966.0
2019-11-21 13:40:00,117.19,117.19,116.98,117.12,32925.0,106.0905,106.0905,105.9004,106.0272,32925.0
2019-11-21 13:45:00,117.11,117.26,117.06,117.2,20051.0,106.0181,106.1539,105.9728,106.0996,20051.0
2019-11-21 13:50:00,117.21,117.27,117.1,117.22,28219.0,106.1086,106.163,106.0091,106.1177,28219.0
2019-11-21 13:55:00,117.23,117.25,117.01,117.01,33018.0,106.1267,106.1448,105.9276,105.9276,33018.0
2019-11-21 14:00:00,116.98,117.07,116.89,117.01,35795.0,105.9004,105.9819,105.8189,105.9276,35795.0
2019-11-21 14:05:00,117.02,117.12,116.98,117.01,30613.0,105.9366,106.0272,105.9004,105.9276,30613.0
2019-11-21 14:10:00,117.02,117.18,117.02,117.1,26490.0,105.9366,106.0815,105.9366,106.0091,26490.0
2019-11-21 14:15:00,117.1,117.25,117.08,117.22,30806.0,106.0091,106.1448,105.9909,106.1177,30806.0
2019-11-21 14:20:00,117.23,117.25,117.11,117.21,27928.0,106.1267,106.1448,106.0181,106.1086,27928.0
2019-11-21 14:25:00,117.22,117.31,117.17,117.31,43339.0,106.1177,106.1992,106.0724,106.1992,43339.0
2019-11-21 14:30:00,117.32,117.37,117.27,117.31,38721.0,106.2082,106.2535,106.163,106.1992,38721.0
2019-11-21 14:35:00,117.31,117.31,116.97,117.0,45596.0,106.1992,106.1992,105.8914,105.9185,45596.0
2019-11-21 14:40:00,117.01,117.09,116.97,116.99,34135.0,105.9276,106.0,105.8914,105.9095,34135.0
2019-11-21 14:45:00,116.99,117.07,116.95,117.02,41901.0,105.9095,105.9819,105.8733,105.9366,41901.0
2019-11-21 14:50:00,117.01,117.01,116.83,116.88,39726.0,105.9276,105.9276,105.7646,105.8099,39726.0
2019-11-21 14:55:00,116.88,116.96,116.85,116.88,23200.0,105.8099,105.8823,105.7827,105.8099,23200.0
2019-11-21 15:00:00,116.89,117.08,116.89,116.98,32364.0,105.8189,105.9909,105.8189,105.9004,32364.0
2019-11-21 15:05:00,116.99,117.14,116.94,117.05,51326.0,105.9095,106.0453,105.8642,105.9638,51326.0
2019-11-21 15:10:00,117.05,117.16,117.03,117.16,30905.0,105.9638,106.0634,105.9457,106.0634,30905.0
2019-11-21 15:15:00,117.16,117.22,117.01,117.07,31773.0,106.0634,106.1177,105.9276,105.9819,31773.0
2019-11-21 15:20:00,117.06,117.2,117.04,117.09,30263.0,105.9728,106.0996,105.9547,106.0,30263.0
2019-11-21 15:25:00,117.09,117.11,116.9,116.95,28353.0,106.0,106.0181,105.828,105.8733,28353.0
2019-11-21 15:30:00,116.96,117.05,116.96,117.03,48546.0,105.8823,105.9638,105.8823,105.9457,48546.0
2019-11-21 15:35:00,117.04,117.05,116.95,116.99,88019.0,105.9547,105.9638,105.8733,105.9095,88019.0
2019-11-21 15:40:00,116.99,117.08,116.94,117.03,55673.0,105.9095,105.9909,105.8642,105.9457,55673.0
2019-11-21 15:45:00,117.03,117.05,116.98,117.01,61822.0,105.9457,105.9638,105.9004,105.9276,61822.0
2019-11-21 15:50:00,117.01,117.01,116.76,116.86,110718.0,105.9276,105.9276,105.7013,105.7918,110718.0
2019-11-21 15:55:00,116.87,117.11,116.86,117.0,183888.0,105.8008,106.0181,105.7918,105.9185,183888.0
2019-11-22 09:30:00,117.09,117.39,116.75,117.39,77962.0,106.0,106.2716,105.6922,106.2716,77962.0
2019-11-22 09:35:00,117.29,117.72,117.23,117.58,55051.0,106.1811,106.5703,106.1267,106.4436,55051.0
2019-11-22 09:40:00,117.51,117.88,117.42,117.67,35009.0,106.3802,106.7152,106.2987,106.5251,35009.0
2019-11-22 09:45:00,117.67,117.86,117.59,117.62,29918.0,106.5251,106.6971,106.4526,106.4798,29918.0
2019-11-22 09:50:00,117.68,117.73,117.48,117.6,30508.0,106.5341,106.5794,106.3531,106.4617,30508.0
2019-11-22 09:55:00,117.6,117.66,117.43,117.52,63996.0,106.4617,106.516,106.3078,106.3893,63996.0
2019-11-22 10:00:00,117.54,117.67,117.48,117.49,43803.0,106.4074,106.5251,106.3531,106.3621,43803.0
2019-11-22 10:05:00,117.48,117.95,117.48,117.93,47962.0,106.3531,106.7785,106.3531,106.7604,47962.0
2019-11-22 10:10:00,117.94,117.98,117.86,117.95,23806.0,106.7695,106.8057,106.6971,106.7785,23806.0
2019-11-22 10:15:00,117.96,118.08,117.63,118.01,147748.0,106.7876,106.8962,106.4889,106.8329,147748.0
2019-11-22 10:20:00,118.03,118.1,117.93,117.98,65361.0,106.851,106.9143,106.7604,106.8057,65361.0
2019-11-22 10:25:00,117.98,118.06,117.69,117.69,67000.0,106.8057,106.8781,106.5432,106.5432,67000.0
2019-11-22 10:30:00,117.69,117.86,117.67,117.77,28053.0,106.5432,106.6971,106.5251,106.6156,28053.0
2019-11-22 10:35:00,117.75,117.86,117.6,117.63,65810.0,106.5975,106.6971,106.4617,106.4889,65810.0
2019-11-22 10:40:00,117.63,117.87,117.6,117.68,100653.0,106.4889,106.7061,106.4617,106.5341,100653.0
2019-11-22 10:45:00,117.68,117.89,117.67,117.84,62949.0,106.5341,106.7242,106.5251,106.679,62949.0
2019-11-22 10:50:00,117.84,117.97,117.63,117.63,32508.0,106.679,106.7967,106.4889,106.4889,32508.0
2019-11-22 10:55:00,117.63,117.74,117.54,117.73,27262.0,106.4889,106.5884,106.4074,106.5794,27262.0
2019-11-22 11:00:00,117.74,117.77,117.68,117.72,49093.0,106.5884,106.6156,106.5341,106.5703,49093.0
2019-11-22 11:05:00,117.71,117.72,117.51,117.53,44305.0,106.5613,106.5703,106.3802,106.3983,44305.0
2019-11-22 11:10:00,117.54,117.57,117.45,117.51,24125.0,106.4074,106.4345,106.3259,106.3802,24125.0
2019-11-22 11:15:00,117.5,117.56,117.37,117.43,20340.0,106.3712,106.4255,106.2535,106.3078,20340.0
2019-11-22 11:20:00,117.45,117.5,117.35,117.41,34414.0,106.3259,106.3712,106.2354,106.2897,34414.0
2019-11-22 11:25:00,117.4,117.47,117.37,117.46,18006.0,106.2806,106.344,106.2535,106.335,18006.0
2019-11-22 11:30:00,117.46,117.54,117.37,117.42,24264.0,106.335,106.4074,106.2535,106.2987,24264.0
2019-11-22 11:35:00,117.41,117.49,117.35,117.42,20466.0,106.2897,106.3621,106.2354,106.2987,20466.0
2019-11-22 11:40:00,117.44,117.56,117.43,117.48,21077.0,106.3169,106.4255,106.3078,106.3531,21077.0
2019-11-22 11:45:00,117.48,117.7,117.48,117.68,14273.0,106.3531,106.5522,106.3531,106.5341,14273.0
2019-11-22 11:50:00,117.69,117.73,117.65,117.65,17366.0,106.5432,106.5794,106.507,106.507,17366.0
2019-11-22 11:55:00,117.65,117.7,117.64,117.69,9173.0,106.507,106.5522,106.4979,106.5432,9173.0
2019-11-22 12:00:00,117.69,117.72,117.67,117.69,10703.0,106.5432,106.5703,106.5251,106.5432,10703.0
2019-11-22 12:05:00,117.69,117.77,117.6,117.68,24259.0,106.5432,106.6156,106.4617,106.5341,24259.0
2019-11-22 12:10:00,117.68,117.7,117.6,117.65,14896.0,106.5341,106.5522,106.4617,106.507,14896.0
2019-11-22 12:15:00,117.66,117.66,117.46,117.51,25462.0,106.516,106.516,106.335,106.3802,25462.0
2019-11-22 12:20:00,117.51,117.53,117.35,117.38,26050.0,106.3802,106.3983,106.2354,106.2625,26050.0
2019-11-22 12:25:00,117.4,117.42,117.3,117.32,21873.0,106.2806,106.2987,106.1901,106.2082,21873.0
2019-11-22 12:30:00,117.31,117.33,117.23,117.27,16646.0,106.1992,106.2173,106.1267,106.163,16646.0
2019-11-22 12:35:00,117.27,117.39,117.24,117.26,37521.0,106.163,106.2716,106.1358,106.1539,37521.0
2019-11-22 12:40:00,117.26,117.43,117.25,117.39,15263.0,106.1539,106.3078,106.1448,106.2716,15263.0
2019-11-22 12:45:00,117.38,117.4,117.27,117.29,11318.0,106.2625,106.2806,106.163,106.1811,11318.0
2019-11-22 12:50:00,117.29,117.43,117.28,117.4,15225.0,106.1811,106.3078,106.172,106.2806,15225.0
2019-11-22 12:55:00,117.41,117.41,117.33,117.34,11948.0,106.2897,106.2897,106.2173,106.2263,11948.0
2019-11-22 13:00:00,117.34,117.35,117.27,117.28,14859.0,106.2263,106.2354,106.163,106.172,14859.0
2019-11-22 13:05:00,117.27,117.3,117.17,117.21,12379.0,106.163,106.1901,106.0724,106.1086,12379.0
2019-11-22 13:10:00,117.2,117.3,117.17,117.28,23396.0,106.0996,106.1901,106.0724,106.172,23396.0
2019-11-22 13:15:00,117.26,117.31,117.25,117.3,8426.0,106.1539,106.1992,106.1448,106.1901,8426.0
2019-11-22 13:20:00,117.29,117.31,117.24,117.25,20733.0,106.1811,106.1992,106.1358,106.1448,20733.0
2019-11-22 13:25:00,117.25,117.29,117.19,117.27,15846.0,106.1448,106.1811,106.0905,106.163,15846.0
2019-11-22 13:30:00,117.27,117.32,117.26,117.31,17987.0,106.163,106.2082,106.1539,106.1992,17987.0
2019-11-22 13:35:00,117.31,117.32,117.11,117.11,23764.0,106.1992,106.2082,106.0181,106.0181,23764.0
2019-11-22 13:40:00,117.11,117.14,117.09,117.12,14013.0,106.0181,106.0453,106.0,106.0272,14013.0
2019-11-22 13:45:00,117.12,117.28,117.11,117.24,22466.0,106.0272,106.172,106.0181,106.1358,22466.0
2019-11-22 13:50:00,117.21,117.22,117.12,117.22,15703.0,106.1086,106.1177,106.0272,106.1177,15703.0
2019-11-22 13:55:00,117.22,117.3,117.21,117.3,12735.0,106.1177,106.1901,106.1086,106.1901,12735.0
2019-11-22 14:00:00,117.3,117.36,117.27,117.35,21399.0,106.1901,106.2444,106.163,106.2354,21399.0
2019-11-22 14:05:00,117.36,117.41,117.33,117.39,11618.0,106.2444,106.2897,106.2173,106.2716,11618.0
2019-11-22 14:10:00,117.39,117.46,117.38,117.46,20826.0,106.2716,106.335,106.2625,106.335,20826.0
2019-11-22 14:15:00,117.46,117.51,117.45,117.48,27077.0,106.335,106.3802,106.3259,106.3531,27077.0
2019-11-22 14:20:00,117.48,117.53,117.44,117.48,34667.0,106.3531,106.3983,106.3169,106.3531,34667.0
2019-11-22 14:25:00,117.48,117.49,117.46,117.48,18325.0,106.3531,106.3621,106.335,106.3531,18325.0
2019-11-22 14:30:00,117.48,117.6,117.46,117.56,37718.0,106.3531,106.4617,106.335,106.4255,37718.0
2019-11-22 14:35:00,117.56,117.62,117.35,117.37,49629.0,106.4255,106.4798,106.2354,106.2535,49629.0
2019-11-22 14:40:00,117.36,117.41,117.33,117.35,18008.0,106.2444,106.2897,106.2173,106.2354,18008.0
2019-11-22 14:45:00,117.34,117.41,117.29,117.4,68847.0,106.2263,106.2897,106.1811,106.2806,68847.0
2019-11-22 14:50:00,117.39,117.44,117.3,117.32,42375.0,106.2716,106.3169,106.1901,106.2082,42375.0
2019-11-22 14:55:00,117.32,117.39,117.28,117.34,32508.0,106.2082,106.2716,106.172,106.2263,32508.0
2019-11-22 15:00:00,117.34,117.37,117.28,117.37,25325.0,106.2263,106.2535,106.172,106.2535,25325.0
2019-11-22 15:05:00,117.38,117.47,117.37,117.46,17502.0,106.2625,106.344,106.2535,106.335,17502.0
2019-11-22 15:10:00,117.47,117.52,117.42,117.52,25863.0,106.344,106.3893,106.2987,106.3893,25863.0
2019-11-22 15:15:00,117.53,117.78,117.52,117.78,61185.0,106.3983,106.6246,106.3893,106.6246,61185.0
2019-11-22 15:20:00,117.78,117.84,117.72,117.83,58127.0,106.6246,106.679,106.5703,106.6699,58127.0
2019-11-22 15:25:00,117.83,117.87,117.74,117.77,40070.0,106.6699,106.7061,106.5884,106.6156,40070.0
2019-11-22 15:30:00,117.77,117.94,117.75,117.9,46890.0,106.6156,106.7695,106.5975,106.7333,46890.0
2019-11-22 15:35:00,117.9,117.98,117.82,117.91,67655.0,106.7333,106.8057,106.6609,106.7423,67655.0
2019-11-22 15:40:00,117.92,117.94,117.86,117.88,68981.0,106.7514,106.7695,106.6971,106.7152,68981.0
2019-11-22 15:45:00,117.88,117.97,117.88,117.96,61586.0,106.7152,106.7967,106.7152,106.7876,61586.0
2019-11-22 15:50:00,117.95,118.0,117.86,117.97,124916.0,106.7785,106.8238,106.6971,106.7967,124916.0
2019-11-22 15:55:00,117.97,118.2,117.96,118.19,264428.0,106.7967,107.0049,106.7876,106.9958,264428.0
2019-11-25 09:30:00,118.82,119.15,118.77,118.81,83551.0,107.5661,107.8649,107.5209,107.5571,83551.0
2019-11-25 09:35:00,118.81,119.0,118.46,118.64,51836.0,107.5571,107.7291,107.2402,107.4032,51836.0
2019-11-25 09:40:00,118.64,118.85,118.34,118.46,35853.0,107.4032,107.5933,107.1316,107.2402,35853.0
2019-11-25 09:45:00,118.39,118.62,118.25,118.25,53516.0,107.1769,107.3851,107.0501,107.0501,53516.0
2019-11-25 09:50:00,118.23,118.32,118.03,118.21,57488.0,107.032,107.1135,106.851,107.0139,57488.0
2019-11-25 09:55:00,118.23,118.39,118.1,118.25,27578.0,107.032,107.1769,106.9143,107.0501,27578.0
2019-11-25 10:00:00,118.22,118.23,117.89,118.12,32688.0,107.023,107.032,106.7242,106.9324,32688.0
2019-11-25 10:05:00,118.12,118.18,117.98,117.98,51613.0,106.9324,106.9868,106.8057,106.8057,51613.0
2019-11-25 10:10:00,117.99,118.19,117.9,118.19,48340.0,106.8148,106.9958,106.7333,106.9958,48340.0
2019-11-25 10:15:00,118.17,118.18,117.92,118.09,27133.0,106.9777,106.9868,106.7514,106.9053,27133.0
2019-11-25 10:20:00,118.07,118.07,117.73,117.94,21412.0,106.8872,106.8872,106.5794,106.7695,21412.0
2019-11-25 10:25:00,117.91,117.92,117.75,117.78,32350.0,106.7423,106.7514,106.5975,106.6246,32350.0
2019-11-25 10:30:00,117.78,117.8,117.58,117.63,47312.0,106.6246,106.6428,106.4436,106.4889,47312.0
2019-11-25 10:35:00,117.59,117.62,117.43,117.44,27485.0,106.4526,106.4798,106.3078,106.3169,27485.0
2019-11-25 10:40:00,117.44,117.59,117.41,117.59,40486.0,106.3169,106.4526,106.2897,106.4526,40486.0
2019-11-25 10:45:00,117.6,117.64,117.41,117.47,26175.0,106.4617,106.4979,106.2897,106.344,26175.0
2019-11-25 10:50:00,117.48,117.62,117.48,117.53,18654.0,106.3531,106.4798,106.3531,106.3983,18654.0
2019-11-25 10:55:00,117.57,117.59,117.37,117.44,26154.0,106.4345,106.4526,106.2535,106.3169,26154.0
2019-11-25 11:00:00,117.44,117.45,117.18,117.19,20445.0,106.3169,106.3259,106.0815,106.0905,20445.0
2019-11-25 11:05:00,117.16,117.41,117.08,117.41,70633.0,106.0634,106.2897,105.9909,106.2897,70633.0
2019-11-25 11:10:00,117.39,117.39,117.23,117.36,40025.0,106.2716,106.2716,106.1267,106.2444,40025.0
2019-11-25 11:15:00,117.35,117.43,117.15,117.16,26079.0,106.2354,106.3078,106.0543,106.0634,26079.0
2019-11-25 11:20:00,117.18,117.21,117.04,117.16,40121.0,106.0815,106.1086,105.9547,106.0634,40121.0
2019-11-25 11:25:00,117.17,117.17,116.81,116.89,86322.0,106.0724,106.0724,105.7465,105.8189,86322.0
2019-11-25 11:30:00,116.88,117.0,116.86,116.94,87691.0,105.8099,105.9185,105.7918,105.8642,87691.0
2019-11-25 11:35:00,116.92,116.96,116.73,116.89,76945.0,105.8461,105.8823,105.6741,105.8189,76945.0
2019-11-25 11:40:00,116.89,117.06,116.78,116.85,63972.0,105.8189,105.9728,105.7194,105.7827,63972.0
2019-11-25 11:45:00,116.87,116.92,116.7,116.89,81295.0,105.8008,105.8461,105.6469,105.8189,81295.0
2019-11-25 11:50:00,116.89,117.27,116.81,117.15,55177.0,105.8189,106.163,105.7465,106.0543,55177.0
2019-11-25 11:55:00,117.15,117.18,116.87,116.96,25523.0,106.0543,106.0815,105.8008,105.8823,25523.0
2019-11-25 12:00:00,116.97,117.18,116.96,117.02,27371.0,105.8914,106.0815,105.8823,105.9366,27371.0
2019-11-25 12:05:00,117.02,117.23,117.01,117.23,16898.0,105.9366,106.1267,105.9276,106.1267,16898.0
2019-11-25 12:10:00,117.21,117.27,117.14,117.24,21368.0,106.1086,106.163,106.0453,106.1358,21368.0
2019-11-25 12:15:00,117.24,117.39,117.2,117.31,32578.0,106.1358,106.2716,106.0996,106.1992,32578.0
2019-11-25 12:20:00,117.31,117.33,117.13,117.27,15601.0,106.1992,106.2173,106.0362,106.163,15601.0
2019-11-25 12:25:00,117.27,117.3,117.17,117.3,12867.0,106.163,106.1901,106.0724,106.1901,12867.0
2019-11-25 12:30:00,117.32,117.33,117.22,117.23,16045.0,106.2082,106.2173,106.1177,106.1267,16045.0
2019-11-25 12:35:00,117.23,117.27,117.19,117.25,19092.0,106.1267,106.163,106.0905,106.1448,19092.0
2019-11-25 12:40:00,117.24,117.38,117.24,117.29,10620.0,106.1358,106.2625,106.1358,106.1811,10620.0
2019-11-25 12:45:00,117.3,117.4,117.27,117.38,9886.0,106.1901,106.2806,106.163,106.2625,9886.0
2019-11-25 12:50:00,117.36,117.39,117.3,117.34,11533.0,106.2444,106.2716,106.1901,106.2263,11533.0
2019-11-25 12:55:00,117.33,117.37,117.29,117.33,19873.0,106.2173,106.2535,106.1811,106.2173,19873.0
2019-11-25 13:00:00,117.35,117.39,117.28,117.31,13290.0,106.2354,106.2716,106.172,106.1992,13290.0
2019-11-25 13:05:00,117.3,117.3,116.91,116.96,47698.0,106.1901,106.1901,105.8371,105.8823,47698.0
2019-11-25 13:10:00,116.96,117.02,116.89,116.98,24745.0,105.8823,105.9366,105.8189,105.9004,24745.0
2019-11-25 13:15:00,116.98,117.03,116.89,116.98,15607.0,105.9004,105.9457,105.8189,105.9004,15607.0
2019-11-25 13:20:00,116.97,116.97,116.82,116.92,17015.0,105.8914,105.8914,105.7556,105.8461,17015.0
2019-11-25 13:25:00,116.93,116.93,116.84,116.9,12698.0,105.8552,105.8552,105.7737,105.828,12698.0
2019-11-25 13:30:00,116.9,116.98,116.88,116.97,32580.0,105.828,105.9004,105.8099,105.8914,32580.0
2019-11-25 13:35:00,116.97,116.98,116.89,116.92,39088.0,105.8914,105.9004,105.8189,105.8461,39088.0
2019-11-25 13:40:00,116.92,116.96,116.79,116.82,21535.0,105.8461,105.8823,105.7284,105.7556,21535.0
2019-11-25 13:45:00,116.84,116.87,116.72,116.73,21414.0,105.7737,105.8008,105.665,105.6741,21414.0
2019-11-25 13:50:00,116.73,116.77,116.68,116.76,15096.0,105.6741,105.7103,105.6288,105.7013,15096.0
2019-11-25 13:55:00,116.76,116.87,116.76,116.87,21755.0,105.7013,105.8008,105.7013,105.8008,21755.0
2019-11-25 14:00:00,116.87,116.94,116.85,116.87,18240.0,105.8008,105.8642,105.7827,105.8008,18240.0
2019-11-25 14:05:00,116.88,116.93,116.8,116.85,14695.0,105.8099,105.8552,105.7375,105.7827,14695.0
2019-11-25 14:10:00,116.86,116.94,116.83,116.94,18638.0,105.7918,105.8642,105.7646,105.8642,18638.0
2019-11-25 14:15:00,116.94,116.97,116.89,116.94,23166.0,105.8642,105.8914,105.8189,105.8642,23166.0
2019-11-25 14:20:00,116.95,117.11,116.93,117.06,26913.0,105.8733,106.0181,105.8552,105.9728,26913.0
2019-11-25 14:25:00,117.05,117.07,117.03,117.05,15393.0,105.9638,105.9819,105.9457,105.9638,15393.0
2019-11-25 14:30:00,117.04,117.19,117.04,117.14,29284.0,105.9547,106.0905,105.9547,106.0453,29284.0
2019-11-25 14:35:00,117.14,117.17,117.0,117.17,60215.0,106.0453,106.0724,105.9185,106.0724,60215.0
2019-11-25 14:40:00,117.18,117.18,116.94,117.0,50941.0,106.0815,106.0815,105.8642,105.9185,50941.0
2019-11-25 14:45:00,117.01,117.05,116.91,117.03,28284.0,105.9276,105.9638,105.8371,105.9457,28284.0
2019-11-25 14:50:00,117.05,117.07,116.94,116.97,25675.0,105.9638,105.9819,105.8642,105.8914,25675.0
2019-11-25 14:55:00,116.98,116.98,116.75,116.84,53188.0,105.9004,105.9004,105.6922,105.7737,53188.0
2019-11-25 15:00:00,116.84,116.92,116.78,116.92,55677.0,105.7737,105.8461,105.7194,105.8461,55677.0
2019-11-25 15:05:00,116.91,117.03,116.84,116.94,61191.0,105.8371,105.9457,105.7737,105.8642,61191.0
2019-11-25 15:10:00,116.94,117.15,116.92,117.1,27189.0,105.8642,106.0543,105.8461,106.0091,27189.0
2019-11-25 15:15:00,117.11,117.14,116.93,117.13,30437.0,106.0181,106.0453,105.8552,106.0362,30437.0
2019-11-25 15:20:00,117.14,117.2,117.11,117.18,25095.0,106.0453,106.0996,106.0181,106.0815,25095.0
2019-11-25 15:25:00,117.18,117.2,117.03,117.1,35634.0,106.0815,106.0996,105.9457,106.0091,35634.0
2019-11-25 15:30:00,117.1,117.17,117.03,117.09,54190.0,106.0091,106.0724,105.9457,106.0,54190.0
2019-11-25 15:35:00,117.08,117.14,117.0,117.01,49851.0,105.9909,106.0453,105.9185,105.9276,49851.0
2019-11-25 15:40:00,117.01,117.04,116.97,117.01,46181.0,105.9276,105.9547,105.8914,105.9276,46181.0
2019-11-25 15:45:00,117.01,117.07,116.96,116.96,61166.0,105.9276,105.9819,105.8823,105.8823,61166.0
2019-11-25 15:50:00,116.95,117.08,116.95,117.06,119931.0,105.8733,105.9909,105.8733,105.9728,119931.0
2019-11-25 15:55:00,117.07,117.08,116.96,117.01,149060.0,105.9819,105.9909,105.8823,105.9276,149060.0
2019-11-26 09:30:00,117.56,117.56,117.13,117.22,77637.0,106.4255,106.4255,106.0362,106.1177,77637.0
2019-11-26 09:35:00,117.3,117.84,117.3,117.41,32900.0,106.1901,106.679,106.1901,106.2897,32900.0
2019-11-26 09:40:00,117.46,117.8,117.36,117.52,23503.0,106.335,106.6428,106.2444,106.3893,23503.0
2019-11-26 09:45:00,117.5,117.55,117.2,117.44,28016.0,106.3712,106.4164,106.0996,106.3169,28016.0
2019-11-26 09:50:00,117.44,117.6,117.34,117.53,30383.0,106.3169,106.4617,106.2263,106.3983,30383.0
2019-11-26 09:55:00,117.53,117.55,117.27,117.29,58356.0,106.3983,106.4164,106.163,106.1811,58356.0
2019-11-26 10:00:00,117.25,117.49,117.05,117.46,43584.0,106.1448,106.3621,105.9638,106.335,43584.0
2019-11-26 10:05:00,117.47,117.67,117.33,117.55,61654.0,106.344,106.5251,106.2173,106.4164,61654.0
2019-11-26 10:10:00,117.53,117.53,117.11,117.13,37429.0,106.3983,106.3983,106.0181,106.0362,37429.0
2019-11-26 10:15:00,117.11,117.16,116.95,117.08,62090.0,106.0181,106.0634,105.8733,105.9909,62090.0
2019-11-26 10:20:00,117.08,117.4,117.07,117.29,23947.0,105.9909,106.2806,105.9819,106.1811,23947.0
2019-11-26 10:25:00,117.25,117.25,117.1,117.2,29824.0,106.1448,106.1448,106.0091,106.0996,29824.0
2019-11-26 10:30:00,117.17,117.3,117.1,117.28,42026.0,106.0724,106.1901,106.0091,106.172,42026.0
2019-11-26 10:35:00,117.28,117.31,117.15,117.17,71756.0,106.172,106.1992,106.0543,106.0724,71756.0
2019-11-26 10:40:00,117.19,117.23,117.0,117.06,58426.0,106.0905,106.1267,105.9185,105.9728,58426.0
2019-11-26 10:45:00,117.07,117.43,116.96,117.41,100177.0,105.9819,106.3078,105.8823,106.2897,100177.0
2019-11-26 10:50:00,117.44,117.54,117.31,117.43,38728.0,106.3169,106.4074,106.1992,106.3078,38728.0
2019-11-26 10:55:00,117.43,117.43,117.28,117.35,26765.0,106.3078,106.3078,106.172,106.2354,26765.0
2019-11-26 11:00:00,117.37,117.39,117.27,117.28,29307.0,106.2535,106.2716,106.163,106.172,29307.0
2019-11-26 11:05:00,117.27,117.38,117.15,117.35,73159.0,106.163,106.2625,106.0543,106.2354,73159.0
2019-11-26 11:10:00,117.35,117.36,117.22,117.29,35419.0,106.2354,106.2444,106.1177,106.1811,35419.0
2019-11-26 11:15:00,117.27,117.38,117.24,117.35,48663.0,106.163,106.2625,106.1358,106.2354,48663.0
2019-11-26 11:20:00,117.39,117.52,117.36,117.43,38814.0,106.2716,106.3893,106.2444,106.3078,38814.0
2019-11-26 11:25:00,117.43,117.73,117.43,117.73,32380.0,106.3078,106.5794,106.3078,106.5794,32380.0
2019-11-26 11:30:00,117.72,117.79,117.66,117.78,20190.0,106.5703,106.6337,106.516,106.6246,20190.0
2019-11-26 11:35:00,117.79,117.8,117.57,117.61,20251.0,106.6337,106.6428,106.4345,106.4708,20251.0
2019-11-26 11:40:00,117.62,117.83,117.62,117.82,15312.0,106.4798,106.6699,106.4798,106.6609,15312.0
2019-11-26 11:45:00,117.82,117.84,117.62,117.68,31498.0,106.6609,106.679,106.4798,106.5341,31498.0
2019-11-26 11:50:00,117.66,117.88,117.63,117.83,63113.0,106.516,106.7152,106.4889,106.6699,63113.0
2019-11-26 11:55:00,117.82,117.84,117.6,117.64,14792.0,106.6609,106.679,106.4617,106.4979,14792.0
2019-11-26 12:00:00,117.65,117.71,117.49,117.7,21774.0,106.507,106.5613,106.3621,106.5522,21774.0
2019-11-26 12:05:00,117.71,117.91,117.7,117.91,22544.0,106.5613,106.7423,106.5522,106.7423,22544.0
2019-11-26 12:10:00,117.92,117.99,117.89,117.94,25467.0,106.7514,106.8148,106.7242,106.7695,25467.0
2019-11-26 12:15:00,117.96,118.02,117.91,117.95,21834.0,106.7876,106.8419,106.7423,106.7785,21834.0
2019-11-26 12:20:00,117.97,118.16,117.92,118.13,19085.0,106.7967,106.9687,106.7514,106.9415,19085.0
2019-11-26 12:25:00,118.13,118.14,117.93,118.03,12551.0,106.9415,106.9506,106.7604,106.851,12551.0
2019-11-26 12:30:00,118.03,118.03,117.85,117.87,13506.0,106.851,106.851,106.688,106.7061,13506.0
2019-11-26 12:35:00,117.88,118.03,117.85,117.93,18550.0,106.7152,106.851,106.688,106.7604,18550.0
2019-11-26 12:40:00,117.91,117.95,117.82,117.92,40160.0,106.7423,106.7785,106.6609,106.7514,40160.0
2019-11-26 12:45:00,117.91,118.11,117.9,118.08,17804.0,106.7423,106.9234,106.7333,106.8962,17804.0
2019-11-26 12:50:00,118.07,118.22,118.05,118.2,14958.0,106.8872,107.023,106.8691,107.0049,14958.0
2019-11-26 12:55:00,118.22,118.24,118.17,118.21,13608.0,107.023,107.0411,106.9777,107.0139,13608.0
2019-11-26 13:00:00,118.21,118.24,118.11,118.13,23637.0,107.0139,107.0411,106.9234,106.9415,23637.0
2019-11-26 13:05:00,118.12,118.34,118.11,118.32,26327.0,106.9324,107.1316,106.9234,107.1135,26327.0
2019-11-26 13:10:00,118.33,118.33,118.16,118.16,21150.0,107.1226,107.1226,106.9687,106.9687,21150.0
2019-11-26 13:15:00,118.14,118.18,118.1,118.17,15577.0,106.9506,106.9868,106.9143,106.9777,15577.0
2019-11-26 13:20:00,118.17,118.29,118.16,118.22,15617.0,106.9777,107.0863,106.9687,107.023,15617.0
2019-11-26 13:25:00,118.21,118.25,118.1,118.21,47013.0,107.0139,107.0501,106.9143,107.0139,47013.0
2019-11-26 13:30:00,118.22,118.23,118.08,118.08,17580.0,107.023,107.032,106.8962,106.8962,17580.0
2019-11-26 13:35:00,118.08,118.27,118.08,118.19,16118.0,106.8962,107.0682,106.8962,106.9958,16118.0
2019-11-26 13:40:00,118.18,118.25,118.18,118.22,10589.0,106.9868,107.0501,106.9868,107.023,10589.0
2019-11-26 13:45:00,118.22,118.23,118.07,118.09,24880.0,107.023,107.032,106.8872,106.9053,24880.0
2019-11-26 13:50:00,118.08,118.16,118.08,118.14,25109.0,106.8962,106.9687,106.8962,106.9506,25109.0
2019-11-26 13:55:00,118.14,118.17,118.05,118.09,17858.0,106.9506,106.9777,106.8691,106.9053,17858.0
2019-11-26 14:00:00,118.1,118.15,118.01,118.03,19024.0,106.9143,106.9596,106.8329,106.851,19024.0
2019-11-26 14:05:00,118.02,118.02,117.9,117.9,19683.0,106.8419,106.8419,106.7333,106.7333,19683.0
2019-11-26 14:10:00,117.91,117.92,117.72,117.9,20965.0,106.7423,106.7514,106.5703,106.7333,20965.0
2019-11-26 14:15:00,117.89,117.9,117.78,117.85,16543.0,106.7242,106.7333,106.6246,106.688,16543.0
2019-11-26 14:20:00,117.86,117.91,117.78,117.78,19742.0,106.6971,106.7423,106.6246,106.6246,19742.0
2019-11-26 14:25:00,117.8,117.88,117.8,117.84,16740.0,106.6428,106.7152,106.6428,106.679,16740.0
2019-11-26 14:30:00,117.85,117.94,117.84,117.91,17548.0,106.688,106.7695,106.679,106.7423,17548.0
2019-11-26 14:35:00,117.91,117.92,117.84,117.88,18543.0,106.7423,106.7514,106.679,106.7152,18543.0
2019-11-26 14:40:00,117.88,117.89,117.8,117.8,14501.0,106.7152,106.7242,106.6428,106.6428,14501.0
2019-11-26 14:45:00,117.79,117.82,117.76,117.82,12515.0,106.6337,106.6609,106.6065,106.6609,12515.0
2019-11-26 14:50:00,117.82,117.88,117.77,117.77,17584.0,106.6609,106.7152,106.6156,106.6156,17584.0
2019-11-26 14:55:00,117.79,117.95,117.79,117.92,18847.0,106.6337,106.7785,106.6337,106.7514,18847.0
2019-11-26 15:00:00,117.91,117.93,117.75,117.75,16508.0,106.7423,106.7604,106.5975,106.5975,16508.0
2019-11-26 15:05:00,117.73,117.75,117.68,117.73,17977.0,106.5794,106.5975,106.5341,106.5794,17977.0
2019-11-26 15:10:00,117.73,117.75,117.62,117.64,22280.0,106.5794,106.5975,106.4798,106.4979,22280.0
2019-11-26 15:15:00,117.63,117.68,117.58,117.63,21356.0,106.4889,106.5341,106.4436,106.4889,21356.0
2019-11-26 15:20:00,117.62,117.76,117.62,117.74,18784.0,106.4798,106.6065,106.4798,106.5884,18784.0
2019-11-26 15:25:00,117.74,117.79,117.68,117.78,18102.0,106.5884,106.6337,106.5341,106.6246,18102.0
2019-11-26 15:30:00,117.78,117.8,117.7,117.79,24717.0,106.6246,106.6428,106.5522,106.6337,24717.0
2019-11-26 15:35:00,117.79,117.86,117.75,117.83,26553.0,106.6337,106.6971,106.5975,106.6699,26553.0
2019-11-26 15:40:00,117.82,118.0,117.81,117.96,44024.0,106.6609,106.8238,106.6518,106.7876,44024.0
2019-11-26 15:45:00,117.97,117.98,117.8,117.82,41211.0,106.7967,106.8057,106.6428,106.6609,41211.0
2019-11-26 15:50:00,117.83,118.07,117.83,117.94,77413.0,106.6699,106.8872,106.6699,106.7695,77413.0
2019-11-26 15:55:00,117.93,118.0,117.8,117.82,262375.0,106.7604,106.8238,106.6428,106.6609,262375.0
2019-11-27 09:30:00,118.06,118.07,117.7,117.9,96092.0,106.8781,106.8872,106.5522,106.7333,96092.0
2019-11-27 09:35:00,117.91,118.13,117.73,117.92,35986.0,106.7423,106.9415,106.5794,106.7514,35986.0
2019-11-27 09:40:00,117.97,118.22,117.78,118.19,18695.0,106.7967,107.023,106.6246,106.9958,18695.0
2019-11-27 09:45:00,118.23,118.34,118.06,118.2,21976.0,107.032,107.1316,106.8781,107.0049,21976.0
2019-11-27 09:50:00,118.17,118.53,118.16,118.47,25609.0,106.9777,107.3036,106.9687,107.2493,25609.0
2019-11-27 09:55:00,118.51,118.71,118.44,118.61,30312.0,107.2855,107.4666,107.2221,107.376,30312.0
2019-11-27 10:00:00,118.61,118.65,118.4,118.47,29872.0,107.376,107.4122,107.1859,107.2493,29872.0
2019-11-27 10:05:00,118.48,118.53,118.44,118.47,16703.0,107.2583,107.3036,107.2221,107.2493,16703.0
2019-11-27 10:10:00,118.44,118.57,118.44,118.54,22712.0,107.2221,107.3398,107.2221,107.3127,22712.0
2019-11-27 10:15:00,118.54,118.82,118.47,118.8,39513.0,107.3127,107.5661,107.2493,107.548,39513.0
2019-11-27 10:20:00,118.85,118.96,118.7,118.7,29625.0,107.5933,107.6929,107.4575,107.4575,29625.0
2019-11-27 10:25:00,118.71,118.86,118.71,118.81,16931.0,107.4666,107.6024,107.4666,107.5571,16931.0
2019-11-27 10:30:00,118.8,118.81,118.67,118.7,21068.0,107.548,107.5571,107.4304,107.4575,21068.0
2019-11-27 10:35:00,118.67,118.67,118.47,118.49,17623.0,107.4304,107.4304,107.2493,107.2674,17623.0
2019-11-27 10:40:00,118.5,118.62,118.44,118.44,13634.0,107.2765,107.3851,107.2221,107.2221,13634.0
2019-11-27 10:45:00,118.4,118.62,118.27,118.59,23980.0,107.1859,107.3851,107.0682,107.3579,23980.0
2019-11-27 10:50:00,118.59,118.67,118.51,118.54,15824.0,107.3579,107.4304,107.2855,107.3127,15824.0
2019-11-27 10:55:00,118.55,118.64,118.47,118.54,17065.0,107.3217,107.4032,107.2493,107.3127,17065.0
2019-11-27 11:00:00,118.51,118.54,118.42,118.54,15513.0,107.2855,107.3127,107.204,107.3127,15513.0
2019-11-27 11:05:00,118.55,118.57,118.51,118.55,18416.0,107.3217,107.3398,107.2855,107.3217,18416.0
2019-11-27 11:10:00,118.54,118.55,118.31,118.34,33239.0,107.3127,107.3217,107.1045,107.1316,33239.0
2019-11-27 11:15:00,118.35,118.51,118.33,118.48,15433.0,107.1407,107.2855,107.1226,107.2583,15433.0
2019-11-27 11:20:00,118.48,118.49,118.3,118.32,30689.0,107.2583,107.2674,107.0954,107.1135,30689.0
2019-11-27 11:25:00,118.34,118.55,118.34,118.53,12404.0,107.1316,107.3217,107.1316,107.3036,12404.0
2019-11-27 11:30:00,118.53,118.63,118.49,118.6,13945.0,107.3036,107.3941,107.2674,107.367,13945.0
2019-11-27 11:35:00,118.6,118.62,118.51,118.56,11815.0,107.367,107.3851,107.2855,107.3308,11815.0
2019-11-27 11:40:00,118.57,118.66,118.51,118.66,11971.0,107.3398,107.4213,107.2855,107.4213,11971.0
2019-11-27 11:45:00,118.67,118.75,118.58,118.59,34170.0,107.4304,107.5028,107.3489,107.3579,34170.0
2019-11-27 11:50:00,118.57,118.59,118.45,118.45,21729.0,107.3398,107.3579,107.2312,107.2312,21729.0
2019-11-27 11:55:00,118.42,118.57,118.33,118.54,16053.0,107.204,107.3398,107.1226,107.3127,16053.0
2019-11-27 12:00:00,118.55,118.57,118.45,118.56,15872.0,107.3217,107.3398,107.2312,107.3308,15872.0
2019-11-27 12:05:00,118.54,118.56,118.36,118.41,15721.0,107.3127,107.3308,107.1497,107.195,15721.0
2019-11-27 12:10:00,118.4,118.48,118.2,118.45,14451.0,107.1859,107.2583,107.0049,107.2312,14451.0
2019-11-27 12:15:00,118.46,118.48,118.38,118.45,9865.0,107.2402,107.2583,107.1678,107.2312,9865.0
2019-11-27 12:20:00,118.46,118.57,118.46,118.51,14124.0,107.2402,107.3398,107.2402,107.2855,14124.0
2019-11-27 12:25:00,118.49,118.56,118.47,118.52,8412.0,107.2674,107.3308,107.2493,107.2946,8412.0
2019-11-27 12:30:00,118.51,118.52,118.44,118.49,8216.0,107.2855,107.2946,107.2221,107.2674,8216.0
2019-11-27 12:35:00,118.5,118.6,118.49,118.59,14479.0,107.2765,107.367,107.2674,107.3579,14479.0
2019-11-27 12:40:00,118.59,118.76,118.57,118.72,13733.0,107.3579,107.5118,107.3398,107.4756,13733.0
2019-11-27 12:45:00,118.73,118.79,118.69,118.74,13056.0,107.4847,107.539,107.4485,107.4937,13056.0
2019-11-27 12:50:00,118.72,118.77,118.6,118.72,14695.0,107.4756,107.5209,107.367,107.4756,14695.0
2019-11-27 12:55:00,118.71,118.75,118.69,118.73,10333.0,107.4666,107.5028,107.4485,107.4847,10333.0
2019-11-27 13:00:00,118.72,118.83,118.66,118.83,13846.0,107.4756,107.5752,107.4213,107.5752,13846.0
2019-11-27 13:05:00,118.83,118.88,118.7,118.73,29104.0,107.5752,107.6205,107.4575,107.4847,29104.0
2019-11-27 13:10:00,118.72,118.93,118.72,118.91,51183.0,107.4756,107.6657,107.4756,107.6476,51183.0
2019-11-27 13:15:00,118.9,118.95,118.87,118.91,17239.0,107.6386,107.6838,107.6114,107.6476,17239.0
2019-11-27 13:20:00,118.92,118.95,118.82,118.84,13188.0,107.6567,107.6838,107.5661,107.5843,13188.0
2019-11-27 13:25:00,118.86,118.86,118.75,118.79,15735.0,107.6024,107.6024,107.5028,107.539,15735.0
2019-11-27 13:30:00,118.8,118.82,118.71,118.74,10435.0,107.548,107.5661,107.4666,107.4937,10435.0
2019-11-27 13:35:00,118.74,118.83,118.73,118.75,18258.0,107.4937,107.5752,107.4847,107.5028,18258.0
2019-11-27 13:40:00,118.76,118.81,118.74,118.78,10255.0,107.5118,107.5571,107.4937,107.5299,10255.0
2019-11-27 13:45:00,118.77,118.81,118.74,118.8,7551.0,107.5209,107.5571,107.4937,107.548,7551.0
2019-11-27 13:50:00,118.81,118.84,118.69,118.73,15633.0,107.5571,107.5843,107.4485,107.4847,15633.0
2019-11-27 13:55:00,118.74,118.81,118.72,118.8,11209.0,107.4937,107.5571,107.4756,107.548,11209.0
2019-11-27 14:00:00,118.81,118.82,118.75,118.81,11548.0,107.5571,107.5661,107.5028,107.5571,11548.0
2019-11-27 14:05:00,118.81,118.82,118.67,118.68,22122.0,107.5571,107.5661,107.4304,107.4394,22122.0
2019-11-27 14:10:00,118.67,118.8,118.67,118.76,7578.0,107.4304,107.548,107.4304,107.5118,7578.0
2019-11-27 14:15:00,118.76,118.78,118.72,118.74,10121.0,107.5118,107.5299,107.4756,107.4937,10121.0
2019-11-27 14:20:00,118.74,118.81,118.72,118.81,12329.0,107.4937,107.5571,107.4756,107.5571,12329.0
2019-11-27 14:25:00,118.81,118.82,118.67,118.69,17321.0,107.5571,107.5661,107.4304,107.4485,17321.0
2019-11-27 14:30:00,118.68,118.72,118.67,118.7,11079.0,107.4394,107.4756,107.4304,107.4575,11079.0
2019-11-27 14:35:00,118.7,118.72,118.66,118.67,12596.0,107.4575,107.4756,107.4213,107.4304,12596.0
2019-11-27 14:40:00,118.67,118.68,118.42,118.43,26256.0,107.4304,107.4394,107.204,107.2131,26256.0
2019-11-27 14:45:00,118.44,118.5,118.42,118.48,21018.0,107.2221,107.2765,107.204,107.2583,21018.0
2019-11-27 14:50:00,118.47,118.48,118.39,118.4,14984.0,107.2493,107.2583,107.1769,107.1859,14984.0
2019-11-27 14:55:00,118.38,118.43,118.33,118.41,21577.0,107.1678,107.2131,107.1226,107.195,21577.0
2019-11-27 15:00:00,118.4,118.55,118.39,118.51,21248.0,107.1859,107.3217,107.1769,107.2855,21248.0
2019-11-27 15:05:00,118.49,118.53,118.46,118.52,25842.0,107.2674,107.3036,107.2402,107.2946,25842.0
2019-11-27 15:10:00,118.51,118.57,118.49,118.56,11457.0,107.2855,107.3398,107.2674,107.3308,11457.0
2019-11-27 15:15:00,118.57,118.68,118.57,118.66,21643.0,107.3398,107.4394,107.3398,107.4213,21643.0
2019-11-27 15:20:00,118.65,118.68,118.63,118.63,15577.0,107.4122,107.4394,107.3941,107.3941,15577.0
2019-11-27 15:25:00,118.64,118.64,118.49,118.49,17753.0,107.4032,107.4032,107.2674,107.2674,17753.0
2019-11-27 15:30:00,118.48,118.5,118.4,118.44,25386.0,107.2583,107.2765,107.1859,107.2221,25386.0
2019-11-27 15:35:00,118.44,118.48,118.39,118.42,25797.0,107.2221,107.2583,107.1769,107.204,25797.0
2019-11-27 15:40:00,118.42,118.52,118.42,118.52,31144.0,107.204,107.2946,107.204,107.2946,31144.0
2019-11-27 15:45:00,118.52,118.55,118.46,118.48,28211.0,107.2946,107.3217,107.2402,107.2583,28211.0
2019-11-27 15:50:00,118.47,118.56,118.45,118.54,40482.0,107.2493,107.3308,107.2312,107.3127,40482.0
2019-11-27 15:55:00,118.53,118.59,118.44,118.46,117476.0,107.3036,107.3579,107.2221,107.2402,117476.0
2019-11-29 09:30:00,118.45,118.7,118.26,118.49,41841.0,107.2312,107.4575,107.0592,107.2674,41841.0
2019-11-29 09:35:00,118.47,118.75,118.37,118.71,13853.0,107.2493,107.5028,107.1588,107.4666,13853.0
2019-11-29 09:40:00,118.72,118.73,118.07,118.22,14245.0,107.4756,107.4847,106.8872,107.023,14245.0
2019-11-29 09:45:00,118.22,118.25,117.8,117.81,16190.0,107.023,107.0501,106.6428,106.6518,16190.0
2019-11-29 09:50:00,117.79,117.98,117.65,117.98,22310.0,106.6337,106.8057,106.507,106.8057,22310.0
2019-11-29 09:55:00,118.0,118.05,117.78,117.83,16161.0,106.8238,106.8691,106.6246,106.6699,16161.0
2019-11-29 10:00:00,117.82,117.95,117.78,117.78,12074.0,106.6609,106.7785,106.6246,106.6246,12074.0
2019-11-29 10:05:00,117.81,117.96,117.75,117.94,104529.0,106.6518,106.7876,106.5975,106.7695,104529.0
2019-11-29 10:10:00,117.93,118.0,117.79,117.82,10462.0,106.7604,106.8238,106.6337,106.6609,10462.0
2019-11-29 10:15:00,117.83,117.83,117.52,117.6,59334.0,106.6699,106.6699,106.3893,106.4617,59334.0
2019-11-29 10:20:00,117.61,117.75,117.56,117.58,38128.0,106.4708,106.5975,106.4255,106.4436,38128.0
2019-11-29 10:25:00,117.64,117.78,117.63,117.66,11339.0,106.4979,106.6246,106.4889,106.516,11339.0
2019-11-29 10:30:00,117.67,117.67,117.46,117.53,15561.0,106.5251,106.5251,106.335,106.3983,15561.0
2019-11-29 10:35:00,117.54,117.79,117.5,117.73,37809.0,106.4074,106.6337,106.3712,106.5794,37809.0
2019-11-29 10:40:00,117.72,117.72,117.5,117.56,11142.0,106.5703,106.5703,106.3712,106.4255,11142.0
2019-11-29 10:45:00,117.57,117.73,117.53,117.73,9692.0,106.4345,106.5794,106.3983,106.5794,9692.0
2019-11-29 10:50:00,117.72,117.77,117.67,117.77,6840.0,106.5703,106.6156,106.5251,106.6156,6840.0
2019-11-29 10:55:00,117.79,117.81,117.73,117.74,8938.0,106.6337,106.6518,106.5794,106.5884,8938.0
2019-11-29 11:00:00,117.73,117.8,117.71,117.76,12975.0,106.5794,106.6428,106.5613,106.6065,12975.0
2019-11-29 11:05:00,117.78,117.88,117.76,117.82,15228.0,106.6246,106.7152,106.6065,106.6609,15228.0
2019-11-29 11:10:00,117.83,117.84,117.71,117.73,5964.0,106.6699,106.679,106.5613,106.5794,5964.0
2019-11-29 11:15:00,117.74,117.75,117.59,117.59,9486.0,106.5884,106.5975,106.4526,106.4526,9486.0
2019-11-29 11:20:00,117.56,117.62,117.48,117.5,9289.0,106.4255,106.4798,106.3531,106.3712,9289.0
2019-11-29 11:25:00,117.48,117.5,117.43,117.46,19003.0,106.3531,106.3712,106.3078,106.335,19003.0
2019-11-29 11:30:00,117.46,117.47,117.34,117.34,19924.0,106.335,106.344,106.2263,106.2263,19924.0
2019-11-29 11:35:00,117.32,117.55,117.32,117.47,39042.0,106.2082,106.4164,106.2082,106.344,39042.0
2019-11-29 11:40:00,117.45,117.47,117.32,117.33,15115.0,106.3259,106.344,106.2082,106.2173,15115.0
2019-11-29 11:45:00,117.35,117.35,117.22,117.28,28052.0,106.2354,106.2354,106.1177,106.172,28052.0
2019-11-29 11:50:00,117.3,117.34,117.23,117.31,21696.0,106.1901,106.2263,106.1267,106.1992,21696.0
2019-11-29 11:55:00,117.31,117.44,117.31,117.43,13878.0,106.1992,106.3169,106.1992,106.3078,13878.0
2019-11-29 12:00:00,117.46,117.62,117.46,117.53,21399.0,106.335,106.4798,106.335,106.3983,21399.0
2019-11-29 12:05:00,117.53,117.53,117.34,117.35,40562.0,106.3983,106.3983,106.2263,106.2354,40562.0
2019-11-29 12:10:00,117.34,117.36,117.2,117.21,16515.0,106.2263,106.2444,106.0996,106.1086,16515.0
2019-11-29 12:15:00,117.2,117.33,117.19,117.29,22337.0,106.0996,106.2173,106.0905,106.1811,22337.0
2019-11-29 12:20:00,117.29,117.34,117.27,117.3,11047.0,106.1811,106.2263,106.163,106.1901,11047.0
2019-11-29 12:25:00,117.3,117.33,117.26,117.31,16368.0,106.1901,106.2173,106.1539,106.1992,16368.0
2019-11-29 12:30:00,117.33,117.37,117.33,117.35,22405.0,106.2173,106.2535,106.2173,106.2354,22405.0
2019-11-29 12:35:00,117.35,117.39,117.18,117.2,30024.0,106.2354,106.2716,106.0815,106.0996,30024.0
2019-11-29 12:40:00,117.19,117.23,117.13,117.13,22235.0,106.0905,106.1267,106.0362,106.0362,22235.0
2019-11-29 12:45:00,117.14,117.27,117.09,117.21,35145.0,106.0453,106.163,106.0,106.1086,35145.0
2019-11-29 12:50:00,117.18,117.34,117.17,117.34,26962.0,106.0815,106.2263,106.0724,106.2263,26962.0
2019-11-29 12:55:00,117.35,117.43,117.2,117.34,85139.0,106.2354,106.3078,106.0996,106.2263,85139.0
2019-12-02 09:30:00,117.6,117.74,117.31,117.52,71121.0,106.4617,106.5884,106.1992,106.3893,71121.0
2019-12-02 09:35:00,117.57,117.89,117.45,117.69,35421.0,106.4345,106.7242,106.3259,106.5432,35421.0
2019-12-02 09:40:00,117.62,117.74,117.32,117.59,34366.0,106.4798,106.5884,106.2082,106.4526,34366.0
2019-12-02 09:45:00,117.59,117.59,117.3,117.41,20920.0,106.4526,106.4526,106.1901,106.2897,20920.0
2019-12-02 09:50:00,117.37,117.45,116.96,117.04,110558.0,106.2535,106.3259,105.8823,105.9547,110558.0
2019-12-02 09:55:00,117.11,117.28,117.05,117.21,13152.0,106.0181,106.172,105.9638,106.1086,13152.0
2019-12-02 10:00:00,117.21,117.34,117.04,117.11,26303.0,106.1086,106.2263,105.9547,106.0181,26303.0
2019-12-02 10:05:00,117.12,117.12,116.86,116.97,50720.0,106.0272,106.0272,105.7918,105.8914,50720.0
2019-12-02 10:10:00,116.92,117.23,116.92,117.03,21751.0,105.8461,106.1267,105.8461,105.9457,21751.0
2019-12-02 10:15:00,117.03,117.18,116.93,117.06,29036.0,105.9457,106.0815,105.8552,105.9728,29036.0
2019-12-02 10:20:00,117.04,117.18,117.0,117.0,20321.0,105.9547,106.0815,105.9185,105.9185,20321.0
2019-12-02 10:25:00,117.0,117.2,116.97,117.2,26098.0,105.9185,106.0996,105.8914,106.0996,26098.0
2019-12-02 10:30:00,117.14,117.14,116.95,116.97,52023.0,106.0453,106.0453,105.8733,105.8914,52023.0
2019-12-02 10:35:00,116.94,116.97,116.75,116.81,27245.0,105.8642,105.8914,105.6922,105.7465,27245.0
2019-12-02 10:40:00,116.8,116.97,116.8,116.87,9049.0,105.7375,105.8914,105.7375,105.8008,9049.0
2019-12-02 10:45:00,116.87,116.9,116.82,116.88,7657.0,105.8008,105.828,105.7556,105.8099,7657.0
2019-12-02 10:50:00,116.85,116.96,116.74,116.76,57660.0,105.7827,105.8823,105.6832,105.7013,57660.0
2019-12-02 10:55:00,116.77,116.78,116.52,116.53,42481.0,105.7103,105.7194,105.484,105.493,42481.0
2019-12-02 11:00:00,116.5,116.53,116.42,116.52,17035.0,105.4659,105.493,105.3935,105.484,17035.0
2019-12-02 11:05:00,116.51,116.58,116.4,116.53,18603.0,105.4749,105.5383,105.3754,105.493,18603.0
2019-12-02 11:10:00,116.54,116.64,116.44,116.51,16906.0,105.5021,105.5926,105.4116,105.4749,16906.0
2019-12-02 11:15:00,116.53,116.55,116.35,116.38,20427.0,105.493,105.5111,105.3301,105.3572,20427.0
2019-12-02 11:20:00,116.4,116.51,116.3,116.49,39398.0,105.3754,105.4749,105.2848,105.4568,39398.0
2019-12-02 11:25:00,116.49,116.51,116.3,116.34,32721.0,105.4568,105.4749,105.2848,105.321,32721.0
2019-12-02 11:30:00,116.36,116.45,116.3,116.32,15576.0,105.3391,105.4206,105.2848,105.3029,15576.0
2019-12-02 11:35:00,116.29,116.35,116.11,116.16,17380.0,105.2758,105.3301,105.1128,105.1581,17380.0
2019-12-02 11:40:00,116.16,116.34,116.12,116.32,24751.0,105.1581,105.321,105.1219,105.3029,24751.0
2019-12-02 11:45:00,116.33,116.45,116.32,116.44,19056.0,105.312,105.4206,105.3029,105.4116,19056.0
2019-12-02 11:50:00,116.45,116.5,116.3,116.32,12798.0,105.4206,105.4659,105.2848,105.3029,12798.0
2019-12-02 11:55:00,116.3,116.31,116.14,116.15,16638.0,105.2848,105.2939,105.14,105.149,16638.0
2019-12-02 12:00:00,116.15,116.43,116.14,116.4,32637.0,105.149,105.4025,105.14,105.3754,32637.0
2019-12-02 12:05:00,116.43,116.45,116.35,116.41,15976.0,105.4025,105.4206,105.3301,105.3844,15976.0
2019-12-02 12:10:00,116.41,116.41,116.31,116.36,11956.0,105.3844,105.3844,105.2939,105.3391,11956.0
2019-12-02 12:15:00,116.36,116.46,116.35,116.46,34447.0,105.3391,105.4297,105.3301,105.4297,34447.0
2019-12-02 12:20:00,116.44,116.48,116.3,116.31,10570.0,105.4116,105.4478,105.2848,105.2939,10570.0
2019-12-02 12:25:00,116.34,116.44,116.19,116.37,13805.0,105.321,105.4116,105.1852,105.3482,13805.0
2019-12-02 12:30:00,116.37,116.37,116.2,116.22,10909.0,105.3482,105.3482,105.1943,105.2124,10909.0
2019-12-02 12:35:00,116.18,116.24,116.16,116.2,6166.0,105.1762,105.2305,105.1581,105.1943,6166.0
2019-12-02 12:40:00,116.2,116.32,116.19,116.3,7067.0,105.1943,105.3029,105.1852,105.2848,7067.0
2019-12-02 12:45:00,116.3,116.35,116.24,116.3,5646.0,105.2848,105.3301,105.2305,105.2848,5646.0
2019-12-02 12:50:00,116.22,116.3,116.18,116.26,14378.0,105.2124,105.2848,105.1762,105.2486,14378.0
2019-12-02 12:55:00,116.23,116.26,116.16,116.18,10210.0,105.2215,105.2486,105.1581,105.1762,10210.0
2019-12-02 13:00:00,116.21,116.31,116.18,116.27,8106.0,105.2033,105.2939,105.1762,105.2577,8106.0
2019-12-02 13:05:00,116.27,116.44,116.26,116.43,11130.0,105.2577,105.4116,105.2486,105.4025,11130.0
2019-12-02 13:10:00,116.45,116.46,116.35,116.39,6677.0,105.4206,105.4297,105.3301,105.3663,6677.0
2019-12-02 13:15:00,116.38,116.4,116.32,116.4,7017.0,105.3572,105.3754,105.3029,105.3754,7017.0
2019-12-02 13:20:00,116.38,116.43,116.35,116.35,6051.0,105.3572,105.4025,105.3301,105.3301,6051.0
2019-12-02 13:25:00,116.4,116.46,116.35,116.46,6446.0,105.3754,105.4297,105.3301,105.4297,6446.0
2019-12-02 13:30:00,116.47,116.48,116.4,116.43,8563.0,105.4387,105.4478,105.3754,105.4025,8563.0
2019-12-02 13:35:00,116.43,116.56,116.43,116.56,13625.0,105.4025,105.5202,105.4025,105.5202,13625.0
2019-12-02 13:40:00,116.58,116.58,116.52,116.57,6220.0,105.5383,105.5383,105.484,105.5293,6220.0
2019-12-02 13:45:00,116.58,116.63,116.52,116.55,31097.0,105.5383,105.5836,105.484,105.5111,31097.0
2019-12-02 13:50:00,116.55,116.6,116.5,116.5,7524.0,105.5111,105.5564,105.4659,105.4659,7524.0
2019-12-02 13:55:00,116.51,116.55,116.46,116.52,6278.0,105.4749,105.5111,105.4297,105.484,6278.0
2019-12-02 14:00:00,116.51,116.54,116.47,116.48,4643.0,105.4749,105.5021,105.4387,105.4478,4643.0
2019-12-02 14:05:00,116.46,116.47,116.39,116.43,5734.0,105.4297,105.4387,105.3663,105.4025,5734.0
2019-12-02 14:10:00,116.43,116.46,116.35,116.37,13152.0,105.4025,105.4297,105.3301,105.3482,13152.0
2019-12-02 14:15:00,116.35,116.42,116.32,116.37,7371.0,105.3301,105.3935,105.3029,105.3482,7371.0
2019-12-02 14:20:00,116.37,116.42,116.27,116.39,15024.0,105.3482,105.3935,105.2577,105.3663,15024.0
2019-12-02 14:25:00,116.35,116.38,116.26,116.31,8765.0,105.3301,105.3572,105.2486,105.2939,8765.0
2019-12-02 14:30:00,116.28,116.4,116.28,116.37,11392.0,105.2667,105.3754,105.2667,105.3482,11392.0
2019-12-02 14:35:00,116.39,116.52,116.38,116.49,12879.0,105.3663,105.484,105.3572,105.4568,12879.0
2019-12-02 14:40:00,116.5,116.5,116.35,116.37,19147.0,105.4659,105.4659,105.3301,105.3482,19147.0
2019-12-02 14:45:00,116.37,116.42,116.31,116.34,10079.0,105.3482,105.3935,105.2939,105.321,10079.0
2019-12-02 14:50:00,116.36,116.38,116.28,116.31,11629.0,105.3391,105.3572,105.2667,105.2939,11629.0
2019-12-02 14:55:00,116.3,116.46,116.29,116.42,8027.0,105.2848,105.4297,105.2758,105.3935,8027.0
2019-12-02 15:00:00,116.42,116.43,116.34,116.41,12821.0,105.3935,105.4025,105.321,105.3844,12821.0
2019-12-02 15:05:00,116.41,116.41,116.25,116.28,12194.0,105.3844,105.3844,105.2396,105.2667,12194.0
2019-12-02 15:10:00,116.29,116.33,116.21,116.28,9985.0,105.2758,105.312,105.2033,105.2667,9985.0
2019-12-02 15:15:00,116.26,116.39,116.25,116.37,10611.0,105.2486,105.3663,105.2396,105.3482,10611.0
2019-12-02 15:20:00,116.36,116.36,116.18,116.22,17496.0,105.3391,105.3391,105.1762,105.2124,17496.0
2019-12-02 15:25:00,116.21,116.22,116.1,116.15,19874.0,105.2033,105.2124,105.1038,105.149,19874.0
2019-12-02 15:30:00,116.14,116.28,116.13,116.28,20170.0,105.14,105.2667,105.1309,105.2667,20170.0
2019-12-02 15:35:00,116.26,116.35,116.24,116.27,22590.0,105.2486,105.3301,105.2305,105.2577,22590.0
2019-12-02 15:40:00,116.27,116.4,116.24,116.34,31050.0,105.2577,105.3754,105.2305,105.321,31050.0
2019-12-02 15:45:00,116.34,116.34,116.19,116.19,29163.0,105.321,105.321,105.1852,105.1852,29163.0
2019-12-02 15:50:00,116.18,116.21,116.04,116.04,52914.0,105.1762,105.2033,105.0495,105.0495,52914.0
2019-12-02 15:55:00,116.05,116.13,115.96,116.0,170710.0,105.0585,105.1309,104.977,105.0132,170710.0
2019-12-03 09:30:00,114.8,115.26,114.21,114.68,129765.0,103.9269,104.3433,103.3928,103.8183,129765.0
2019-12-03 09:35:00,114.66,114.88,114.4,114.73,42508.0,103.8002,103.9993,103.5648,103.8635,42508.0
2019-12-03 09:40:00,114.73,114.82,114.26,114.29,35264.0,103.8635,103.945,103.438,103.4652,35264.0
2019-12-03 09:45:00,114.27,114.59,114.17,114.2,104833.0,103.4471,103.7368,103.3566,103.3837,104833.0
2019-12-03 09:50:00,114.17,114.3,114.02,114.12,163444.0,103.3566,103.4743,103.2208,103.3113,163444.0
2019-12-03 09:55:00,114.14,114.38,114.08,114.35,134436.0,103.3294,103.5467,103.2751,103.5195,134436.0
2019-12-03 10:00:00,114.36,114.42,114.1,114.27,293392.0,103.5286,103.5829,103.2932,103.4471,293392.0
2019-12-03 10:05:00,114.31,114.43,114.24,114.35,85031.0,103.4833,103.5919,103.4199,103.5195,85031.0
2019-12-03 10:10:00,114.34,114.43,114.3,114.32,95728.0,103.5105,103.5919,103.4743,103.4924,95728.0
2019-12-03 10:15:00,114.34,114.42,114.27,114.3,91121.0,103.5105,103.5829,103.4471,103.4743,91121.0
2019-12-03 10:20:00,114.3,114.35,114.13,114.15,336000.0,103.4743,103.5195,103.3204,103.3385,336000.0
2019-12-03 10:25:00,114.17,114.28,114.02,114.12,29938.0,103.3566,103.4561,103.2208,103.3113,29938.0
2019-12-03 10:30:00,114.12,114.32,114.07,114.3,101415.0,103.3113,103.4924,103.266,103.4743,101415.0
2019-12-03 10:35:00,114.31,114.35,114.08,114.14,65230.0,103.4833,103.5195,103.2751,103.3294,65230.0
2019-12-03 10:40:00,114.13,114.26,114.08,114.11,40446.0,103.3204,103.438,103.2751,103.3022,40446.0
2019-12-03 10:45:00,114.14,114.14,113.64,113.66,45284.0,103.3294,103.3294,102.8768,102.8949,45284.0
2019-12-03 10:50:00,113.64,114.1,113.61,114.1,32423.0,102.8768,103.2932,102.8496,103.2932,32423.0
2019-12-03 10:55:00,114.07,114.08,113.87,114.02,63994.0,103.266,103.2751,103.085,103.2208,63994.0
2019-12-03 11:00:00,114.02,114.16,113.92,114.11,66945.0,103.2208,103.3475,103.1302,103.3022,66945.0
2019-12-03 11:05:00,114.11,114.43,114.1,114.35,170213.0,103.3022,103.5919,103.2932,103.5195,170213.0
2019-12-03 11:10:00,114.37,114.62,114.3,114.56,59473.0,103.5376,103.7639,103.4743,103.7096,59473.0
2019-12-03 11:15:00,114.55,114.57,114.41,114.41,43072.0,103.7006,103.7187,103.5738,103.5738,43072.0
2019-12-03 11:20:00,114.4,114.56,114.4,114.5,51415.0,103.5648,103.7096,103.5648,103.6553,51415.0
2019-12-03 11:25:00,114.5,114.5,114.34,114.43,50461.0,103.6553,103.6553,103.5105,103.5919,50461.0
2019-12-03 11:30:00,114.42,114.44,114.31,114.32,39303.0,103.5829,103.601,103.4833,103.4924,39303.0
2019-12-03 11:35:00,114.33,114.36,114.2,114.36,11121.0,103.5014,103.5286,103.3837,103.5286,11121.0
2019-12-03 11:40:00,114.36,114.41,114.28,114.29,7054.0,103.5286,103.5738,103.4561,103.4652,7054.0
2019-12-03 11:45:00,114.29,114.35,114.26,114.31,13043.0,103.4652,103.5195,103.438,103.4833,13043.0
2019-12-03 11:50:00,114.36,114.36,114.22,114.27,9454.0,103.5286,103.5286,103.4018,103.4471,9454.0
2019-12-03 11:55:00,114.31,114.37,114.18,114.19,16657.0,103.4833,103.5376,103.3656,103.3747,16657.0
2019-12-03 12:00:00,114.19,114.21,114.1,114.13,23339.0,103.3747,103.3928,103.2932,103.3204,23339.0
2019-12-03 12:05:00,114.13,114.28,114.1,114.26,18744.0,103.3204,103.4561,103.2932,103.438,18744.0
2019-12-03 12:10:00,114.25,114.41,114.14,114.41,23039.0,103.429,103.5738,103.3294,103.5738,23039.0
2019-12-03 12:15:00,114.4,114.47,114.36,114.46,11926.0,103.5648,103.6282,103.5286,103.6191,11926.0
2019-12-03 12:20:00,114.49,114.56,114.48,114.54,11192.0,103.6463,103.7096,103.6372,103.6915,11192.0
2019-12-03 12:25:00,114.54,114.64,114.53,114.56,53909.0,103.6915,103.782,103.6825,103.7096,53909.0
2019-12-03 12:30:00,114.58,114.58,114.4,114.45,13987.0,103.7277,103.7277,103.5648,103.61,13987.0
2019-12-03 12:35:00,114.45,114.55,114.41,114.53,30128.0,103.61,103.7006,103.5738,103.6825,30128.0
2019-12-03 12:40:00,114.53,114.54,114.28,114.35,55033.0,103.6825,103.6915,103.4561,103.5195,55033.0
2019-12-03 12:45:00,114.35,114.39,114.24,114.29,34862.0,103.5195,103.5557,103.4199,103.4652,34862.0
2019-12-03 12:50:00,114.3,114.44,114.3,114.4,13819.0,103.4743,103.601,103.4743,103.5648,13819.0
2019-12-03 12:55:00,114.4,114.42,114.3,114.3,8928.0,103.5648,103.5829,103.4743,103.4743,8928.0
2019-12-03 13:00:00,114.34,114.47,114.32,114.47,15181.0,103.5105,103.6282,103.4924,103.6282,15181.0
2019-12-03 13:05:00,114.47,114.55,114.44,114.44,31148.0,103.6282,103.7006,103.601,103.601,31148.0
2019-12-03 13:10:00,114.43,114.49,114.38,114.48,20210.0,103.5919,103.6463,103.5467,103.6372,20210.0
2019-12-03 13:15:00,114.5,114.54,114.45,114.48,10785.0,103.6553,103.6915,103.61,103.6372,10785.0
2019-12-03 13:20:00,114.46,114.54,114.4,114.42,20732.0,103.6191,103.6915,103.5648,103.5829,20732.0
2019-12-03 13:25:00,114.42,114.5,114.33,114.48,24267.0,103.5829,103.6553,103.5014,103.6372,24267.0
2019-12-03 13:30:00,114.48,114.52,114.43,114.46,16958.0,103.6372,103.6734,103.5919,103.6191,16958.0
2019-12-03 13:35:00,114.45,114.48,114.37,114.42,11098.0,103.61,103.6372,103.5376,103.5829,11098.0
2019-12-03 13:40:00,114.44,114.53,114.44,114.52,7580.0,103.601,103.6825,103.601,103.6734,7580.0
2019-12-03 13:45:00,114.52,114.58,114.51,114.52,10710.0,103.6734,103.7277,103.6644,103.6734,10710.0
2019-12-03 13:50:00,114.52,114.54,114.46,114.46,16655.0,103.6734,103.6915,103.6191,103.6191,16655.0
2019-12-03 13:55:00,114.48,114.55,114.46,114.52,12648.0,103.6372,103.7006,103.6191,103.6734,12648.0
2019-12-03 14:00:00,114.53,114.57,114.48,114.49,9808.0,103.6825,103.7187,103.6372,103.6463,9808.0
2019-12-03 14:05:00,114.49,114.51,114.37,114.38,13747.0,103.6463,103.6644,103.5376,103.5467,13747.0
2019-12-03 14:10:00,114.38,114.43,114.33,114.41,8829.0,103.5467,103.5919,103.5014,103.5738,8829.0
2019-12-03 14:15:00,114.41,114.41,114.27,114.34,11024.0,103.5738,103.5738,103.4471,103.5105,11024.0
2019-12-03 14:20:00,114.34,114.4,114.31,114.4,28842.0,103.5105,103.5648,103.4833,103.5648,28842.0
2019-12-03 14:25:00,114.4,114.4,114.29,114.38,9826.0,103.5648,103.5648,103.4652,103.5467,9826.0
2019-12-03 14:30:00,114.38,114.39,114.29,114.38,11046.0,103.5467,103.5557,103.4652,103.5467,11046.0
2019-12-03 14:35:00,114.38,114.38,114.27,114.28,18574.0,103.5467,103.5467,103.4471,103.4561,18574.0
2019-12-03 14:40:00,114.28,114.36,114.28,114.31,19992.0,103.4561,103.5286,103.4561,103.4833,19992.0
2019-12-03 14:45:00,114.32,114.43,114.32,114.42,12300.0,103.4924,103.5919,103.4924,103.5829,12300.0
2019-12-03 14:50:00,114.43,114.43,114.34,114.36,15045.0,103.5919,103.5919,103.5105,103.5286,15045.0
2019-12-03 14:55:00,114.36,114.45,114.35,114.36,19254.0,103.5286,103.61,103.5195,103.5286,19254.0
2019-12-03 15:00:00,114.34,114.38,114.28,114.29,13088.0,103.5105,103.5467,103.4561,103.4652,13088.0
2019-12-03 15:05:00,114.3,114.43,114.3,114.39,12481.0,103.4743,103.5919,103.4743,103.5557,12481.0
2019-12-03 15:10:00,114.39,114.51,114.35,114.44,15642.0,103.5557,103.6644,103.5195,103.601,15642.0
2019-12-03 15:15:00,114.45,114.47,114.35,114.37,12879.0,103.61,103.6282,103.5195,103.5376,12879.0
2019-12-03 15:20:00,114.38,114.53,114.37,114.45,30100.0,103.5467,103.6825,103.5376,103.61,30100.0
2019-12-03 15:25:00,114.46,114.6,114.45,114.59,17149.0,103.6191,103.7458,103.61,103.7368,17149.0
2019-12-03 15:30:00,114.59,114.66,114.53,114.55,29854.0,103.7368,103.8002,103.6825,103.7006,29854.0
2019-12-03 15:35:00,114.55,114.56,114.38,114.4,30080.0,103.7006,103.7096,103.5467,103.5648,30080.0
2019-12-03 15:40:00,114.39,114.4,114.21,114.27,29149.0,103.5557,103.5648,103.3928,103.4471,29149.0
2019-12-03 15:45:00,114.27,114.38,114.24,114.34,44307.0,103.4471,103.5467,103.4199,103.5105,44307.0
2019-12-03 15:50:00,114.36,114.45,114.32,114.42,128251.0,103.5286,103.61,103.4924,103.5829,128251.0
2019-12-03 15:55:00,114.43,114.58,114.39,114.55,216615.0,103.5919,103.7277,103.5557,103.7006,216615.0
2019-12-04 09:30:00,115.0,115.3,114.87,115.08,80375.0,104.108,104.3795,103.9903,104.1804,80375.0
2019-12-04 09:35:00,115.1,115.68,115.1,115.37,27650.0,104.1985,104.7235,104.1985,104.4429,27650.0
2019-12-04 09:40:00,115.38,115.55,115.26,115.37,46574.0,104.452,104.6059,104.3433,104.4429,46574.0
2019-12-04 09:45:00,115.33,115.53,115.27,115.47,30001.0,104.4067,104.5878,104.3524,104.5334,30001.0
2019-12-04 09:50:00,115.51,115.51,115.17,115.22,28840.0,104.5696,104.5696,104.2619,104.3071,28840.0
2019-12-04 09:55:00,115.19,115.24,114.89,115.02,45458.0,104.28,104.3252,104.0084,104.1261,45458.0
2019-12-04 10:00:00,115.07,115.24,114.95,115.11,20426.0,104.1713,104.3252,104.0627,104.2075,20426.0
2019-12-04 10:05:00,115.1,115.13,114.88,115.0,38573.0,104.1985,104.2256,103.9993,104.108,38573.0
2019-12-04 10:10:00,115.0,116.07,114.99,116.0,192671.0,104.108,105.0766,104.0989,105.0132,192671.0
2019-12-04 10:15:00,116.03,116.87,115.94,116.85,196261.0,105.0404,105.8008,104.9589,105.7827,196261.0
2019-12-04 10:20:00,116.86,117.46,116.58,116.72,198573.0,105.7918,106.335,105.5383,105.665,198573.0
2019-12-04 10:25:00,116.77,117.27,116.48,117.0,199646.0,105.7103,106.163,105.4478,105.9185,199646.0
2019-12-04 10:30:00,117.01,117.05,116.63,116.79,80910.0,105.9276,105.9638,105.5836,105.7284,80910.0
2019-12-04 10:35:00,116.78,116.78,116.51,116.69,24784.0,105.7194,105.7194,105.4749,105.6379,24784.0
2019-12-04 10:40:00,116.66,116.8,116.35,116.35,42566.0,105.6107,105.7375,105.3301,105.3301,42566.0
2019-12-04 10:45:00,116.37,116.48,116.33,116.45,107023.0,105.3482,105.4478,105.312,105.4206,107023.0
2019-12-04 10:50:00,116.44,116.44,116.28,116.28,36259.0,105.4116,105.4116,105.2667,105.2667,36259.0
2019-12-04 10:55:00,116.28,116.45,116.24,116.37,31229.0,105.2667,105.4206,105.2305,105.3482,31229.0
2019-12-04 11:00:00,116.36,116.42,116.26,116.42,16892.0,105.3391,105.3935,105.2486,105.3935,16892.0
2019-12-04 11:05:00,116.41,116.41,116.02,116.06,27049.0,105.3844,105.3844,105.0313,105.0676,27049.0
2019-12-04 11:10:00,116.06,116.08,115.89,115.93,11177.0,105.0676,105.0857,104.9137,104.9499,11177.0
2019-12-04 11:15:00,115.93,115.97,115.81,115.96,49220.0,104.9499,104.9861,104.8412,104.977,49220.0
2019-12-04 11:20:00,115.96,116.15,115.96,116.09,29107.0,104.977,105.149,104.977,105.0947,29107.0
2019-12-04 11:25:00,116.09,116.14,115.97,116.03,29934.0,105.0947,105.14,104.9861,105.0404,29934.0
2019-12-04 11:30:00,116.04,116.24,116.03,116.19,30434.0,105.0495,105.2305,105.0404,105.1852,30434.0
2019-12-04 11:35:00,116.19,116.23,116.05,116.21,42606.0,105.1852,105.2215,105.0585,105.2033,42606.0
2019-12-04 11:40:00,116.18,116.26,116.18,116.25,27055.0,105.1762,105.2486,105.1762,105.2396,27055.0
2019-12-04 11:45:00,116.25,116.27,116.09,116.16,26357.0,105.2396,105.2577,105.0947,105.1581,26357.0
2019-12-04 11:50:00,116.16,116.3,116.15,116.27,16029.0,105.1581,105.2848,105.149,105.2577,16029.0
2019-12-04 11:55:00,116.29,116.29,116.12,116.12,30746.0,105.2758,105.2758,105.1219,105.1219,30746.0
2019-12-04 12:00:00,116.1,116.1,115.85,115.88,20876.0,105.1038,105.1038,104.8774,104.9046,20876.0
2019-12-04 12:05:00,115.87,115.88,115.73,115.81,8733.0,104.8956,104.9046,104.7688,104.8412,8733.0
2019-12-04 12:10:00,115.81,116.04,115.68,115.74,46749.0,104.8412,105.0495,104.7235,104.7779,46749.0
2019-12-04 12:15:00,115.72,115.76,115.61,115.68,23699.0,104.7598,104.796,104.6602,104.7235,23699.0
2019-12-04 12:20:00,115.64,115.64,115.57,115.59,6669.0,104.6873,104.6873,104.624,104.6421,6669.0
2019-12-04 12:25:00,115.61,115.71,115.5,115.7,38301.0,104.6602,104.7507,104.5606,104.7417,38301.0
2019-12-04 12:30:00,115.69,115.69,115.47,115.58,18806.0,104.7326,104.7326,104.5334,104.633,18806.0
2019-12-04 12:35:00,115.59,115.64,115.47,115.55,22339.0,104.6421,104.6873,104.5334,104.6059,22339.0
2019-12-04 12:40:00,115.55,115.58,115.41,115.49,10796.0,104.6059,104.633,104.4791,104.5515,10796.0
2019-12-04 12:45:00,115.5,115.86,115.49,115.81,18626.0,104.5606,104.8865,104.5515,104.8412,18626.0
2019-12-04 12:50:00,115.82,115.94,115.74,115.74,18226.0,104.8503,104.9589,104.7779,104.7779,18226.0
2019-12-04 12:55:00,115.75,115.77,115.7,115.71,4582.0,104.7869,104.805,104.7417,104.7507,4582.0
2019-12-04 13:00:00,115.73,115.77,115.56,115.77,21198.0,104.7688,104.805,104.6149,104.805,21198.0
2019-12-04 13:05:00,115.79,115.85,115.72,115.85,7155.0,104.8231,104.8774,104.7598,104.8774,7155.0
2019-12-04 13:10:00,115.82,115.82,115.61,115.61,11061.0,104.8503,104.8503,104.6602,104.6602,11061.0
2019-12-04 13:15:00,115.61,115.65,115.52,115.59,12247.0,104.6602,104.6964,104.5787,104.6421,12247.0
2019-12-04 13:20:00,115.59,115.61,115.49,115.59,17824.0,104.6421,104.6602,104.5515,104.6421,17824.0
2019-12-04 13:25:00,115.58,115.6,115.49,115.51,13990.0,104.633,104.6511,104.5515,104.5696,13990.0
2019-12-04 13:30:00,115.52,115.64,115.5,115.59,39712.0,104.5787,104.6873,104.5606,104.6421,39712.0
2019-12-04 13:35:00,115.59,115.61,115.4,115.42,25792.0,104.6421,104.6602,104.4701,104.4882,25792.0
2019-12-04 13:40:00,115.43,115.58,115.39,115.58,70456.0,104.4972,104.633,104.461,104.633,70456.0
2019-12-04 13:45:00,115.58,115.66,115.55,115.66,9681.0,104.633,104.7054,104.6059,104.7054,9681.0
2019-12-04 13:50:00,115.67,115.74,115.6,115.61,11341.0,104.7145,104.7779,104.6511,104.6602,11341.0
2019-12-04 13:55:00,115.6,115.63,115.51,115.62,13286.0,104.6511,104.6783,104.5696,104.6692,13286.0
2019-12-04 14:00:00,115.61,115.65,115.6,115.62,14402.0,104.6602,104.6964,104.6511,104.6692,14402.0
2019-12-04 14:05:00,115.62,115.64,115.6,115.64,14924.0,104.6692,104.6873,104.6511,104.6873,14924.0
2019-12-04 14:10:00,115.64,115.74,115.53,115.74,62429.0,104.6873,104.7779,104.5878,104.7779,62429.0
2019-12-04 14:15:00,115.73,115.74,115.6,115.69,12392.0,104.7688,104.7779,104.6511,104.7326,12392.0
2019-12-04 14:20:00,115.69,115.7,115.65,115.67,10292.0,104.7326,104.7417,104.6964,104.7145,10292.0
2019-12-04 14:25:00,115.68,115.69,115.57,115.61,28957.0,104.7235,104.7326,104.624,104.6602,28957.0
2019-12-04 14:30:00,115.6,115.62,115.53,115.56,30831.0,104.6511,104.6692,104.5878,104.6149,30831.0
2019-12-04 14:35:00,115.56,115.57,115.4,115.45,30584.0,104.6149,104.624,104.4701,104.5153,30584.0
2019-12-04 14:40:00,115.47,115.52,115.46,115.5,20012.0,104.5334,104.5787,104.5244,104.5606,20012.0
2019-12-04 14:45:00,115.48,115.55,115.48,115.53,12252.0,104.5425,104.6059,104.5425,104.5878,12252.0
2019-12-04 14:50:00,115.55,115.59,115.51,115.53,16018.0,104.6059,104.6421,104.5696,104.5878,16018.0
2019-12-04 14:55:00,115.53,115.56,115.5,115.52,12781.0,104.5878,104.6149,104.5606,104.5787,12781.0
2019-12-04 15:00:00,115.5,115.51,115.4,115.47,18633.0,104.5606,104.5696,104.4701,104.5334,18633.0
2019-12-04 15:05:00,115.47,115.47,115.36,115.38,14148.0,104.5334,104.5334,104.4339,104.452,14148.0
2019-12-04 15:10:00,115.38,115.4,115.33,115.34,13387.0,104.452,104.4701,104.4067,104.4158,13387.0
2019-12-04 15:15:00,115.35,115.43,115.32,115.43,38798.0,104.4248,104.4972,104.3976,104.4972,38798.0
2019-12-04 15:20:00,115.43,115.57,115.43,115.55,29673.0,104.4972,104.624,104.4972,104.6059,29673.0
2019-12-04 15:25:00,115.55,115.55,115.45,115.54,18928.0,104.6059,104.6059,104.5153,104.5968,18928.0
2019-12-04 15:30:00,115.55,115.62,115.46,115.52,31194.0,104.6059,104.6692,104.5244,104.5787,31194.0
2019-12-04 15:35:00,115.52,115.64,115.45,115.61,67469.0,104.5787,104.6873,104.5153,104.6602,67469.0
2019-12-04 15:40:00,115.61,115.63,115.55,115.63,38093.0,104.6602,104.6783,104.6059,104.6783,38093.0
2019-12-04 15:45:00,115.64,115.69,115.62,115.67,48561.0,104.6873,104.7326,104.6692,104.7145,48561.0
2019-12-04 15:50:00,115.67,115.69,115.55,115.58,112088.0,104.7145,104.7326,104.6059,104.633,112088.0
2019-12-04 15:55:00,115.57,115.61,115.37,115.45,111108.0,104.624,104.6602,104.4429,104.5153,111108.0
2019-12-05 09:30:00,115.97,116.28,115.8,115.94,52602.0,104.9861,105.2667,104.8322,104.9589,52602.0
2019-12-05 09:35:00,115.96,116.12,115.89,116.03,101048.0,104.977,105.1219,104.9137,105.0404,101048.0
2019-12-05 09:40:00,116.06,116.08,115.81,115.85,48989.0,105.0676,105.0857,104.8412,104.8774,48989.0
2019-12-05 09:45:00,116.04,116.04,115.76,115.77,23832.0,105.0495,105.0495,104.796,104.805,23832.0
2019-12-05 09:50:00,115.8,115.89,115.56,115.88,32677.0,104.8322,104.9137,104.6149,104.9046,32677.0
2019-12-05 09:55:00,115.88,116.12,115.86,116.04,24105.0,104.9046,105.1219,104.8865,105.0495,24105.0
2019-12-05 10:00:00,116.0,116.05,115.91,115.99,37926.0,105.0132,105.0585,104.9318,105.0042,37926.0
2019-12-05 10:05:00,115.99,115.99,115.53,115.57,54302.0,105.0042,105.0042,104.5878,104.624,54302.0
2019-12-05 10:10:00,115.56,115.69,115.56,115.65,18366.0,104.6149,104.7326,104.6149,104.6964,18366.0
2019-12-05 10:15:00,115.67,115.67,115.58,115.61,24455.0,104.7145,104.7145,104.633,104.6602,24455.0
2019-12-05 10:20:00,115.6,115.61,115.46,115.51,20428.0,104.6511,104.6602,104.5244,104.5696,20428.0
2019-12-05 10:25:00,115.51,115.51,115.39,115.4,18904.0,104.5696,104.5696,104.461,104.4701,18904.0
2019-12-05 10:30:00,115.4,115.64,115.37,115.62,44402.0,104.4701,104.6873,104.4429,104.6692,44402.0
2019-12-05 10:35:00,115.62,115.62,115.46,115.46,14502.0,104.6692,104.6692,104.5244,104.5244,14502.0
2019-12-05 10:40:00,115.46,115.5,115.41,115.43,10417.0,104.5244,104.5606,104.4791,104.4972,10417.0
2019-12-05 10:45:00,115.45,115.48,115.32,115.46,71676.0,104.5153,104.5425,104.3976,104.5244,71676.0
2019-12-05 10:50:00,115.46,115.57,115.45,115.51,11668.0,104.5244,104.624,104.5153,104.5696,11668.0
2019-12-05 10:55:00,115.49,115.59,115.44,115.56,9370.0,104.5515,104.6421,104.5063,104.6149,9370.0
2019-12-05 11:00:00,115.54,115.65,115.45,115.49,29918.0,104.5968,104.6964,104.5153,104.5515,29918.0
2019-12-05 11:05:00,115.49,115.59,115.47,115.57,14685.0,104.5515,104.6421,104.5334,104.624,14685.0
2019-12-05 11:10:00,115.57,115.6,115.4,115.51,14273.0,104.624,104.6511,104.4701,104.5696,14273.0
2019-12-05 11:15:00,115.5,115.58,115.45,115.56,29694.0,104.5606,104.633,104.5153,104.6149,29694.0
2019-12-05 11:20:00,115.57,115.57,115.39,115.41,74670.0,104.624,104.624,104.461,104.4791,74670.0
2019-12-05 11:25:00,115.41,115.51,115.39,115.5,25464.0,104.4791,104.5696,104.461,104.5606,25464.0
2019-12-05 11:30:00,115.49,115.51,115.42,115.48,10044.0,104.5515,104.5696,104.4882,104.5425,10044.0
2019-12-05 11:35:00,115.48,115.5,115.39,115.43,13464.0,104.5425,104.5606,104.461,104.4972,13464.0
2019-12-05 11:40:00,115.43,115.48,115.37,115.37,13346.0,104.4972,104.5425,104.4429,104.4429,13346.0
2019-12-05 11:45:00,115.38,115.4,115.32,115.39,13735.0,104.452,104.4701,104.3976,104.461,13735.0
2019-12-05 11:50:00,115.39,115.39,115.23,115.25,13240.0,104.461,104.461,104.3162,104.3343,13240.0
2019-12-05 11:55:00,115.23,115.23,115.11,115.11,8352.0,104.3162,104.3162,104.2075,104.2075,8352.0
2019-12-05 12:00:00,115.11,115.2,115.1,115.19,8371.0,104.2075,104.289,104.1985,104.28,8371.0
2019-12-05 12:05:00,115.18,115.19,115.14,115.18,5526.0,104.2709,104.28,104.2347,104.2709,5526.0
2019-12-05 12:10:00,115.15,115.19,115.08,115.09,8154.0,104.2437,104.28,104.1804,104.1894,8154.0
2019-12-05 12:15:00,115.11,115.35,115.07,115.35,14154.0,104.2075,104.4248,104.1713,104.4248,14154.0
2019-12-05 12:20:00,115.36,115.37,115.2,115.31,33239.0,104.4339,104.4429,104.289,104.3886,33239.0
2019-12-05 12:25:00,115.31,115.45,115.31,115.38,11199.0,104.3886,104.5153,104.3886,104.452,11199.0
2019-12-05 12:30:00,115.38,115.4,115.33,115.39,8614.0,104.452,104.4701,104.4067,104.461,8614.0
2019-12-05 12:35:00,115.41,115.41,115.33,115.33,13058.0,104.4791,104.4791,104.4067,104.4067,13058.0
2019-12-05 12:40:00,115.33,115.39,115.29,115.39,9521.0,104.4067,104.461,104.3705,104.461,9521.0
2019-12-05 12:45:00,115.39,115.39,115.24,115.24,13694.0,104.461,104.461,104.3252,104.3252,13694.0
2019-12-05 12:50:00,115.23,115.28,115.22,115.25,9225.0,104.3162,104.3614,104.3071,104.3343,9225.0
2019-12-05 12:55:00,115.27,115.27,115.15,115.19,20857.0,104.3524,104.3524,104.2437,104.28,20857.0
2019-12-05 13:00:00,115.18,115.18,115.1,115.1,18562.0,104.2709,104.2709,104.1985,104.1985,18562.0
2019-12-05 13:05:00,115.12,115.13,115.07,115.09,10140.0,104.2166,104.2256,104.1713,104.1894,10140.0
2019-12-05 13:10:00,115.09,115.11,115.05,115.08,15763.0,104.1894,104.2075,104.1532,104.1804,15763.0
2019-12-05 13:15:00,115.09,115.09,114.98,114.98,9766.0,104.1894,104.1894,104.0898,104.0898,9766.0
2019-12-05 13:20:00,114.96,115.09,114.96,115.06,8186.0,104.0717,104.1894,104.0717,104.1623,8186.0
2019-12-05 13:25:00,115.06,115.13,115.04,115.12,7274.0,104.1623,104.2256,104.1442,104.2166,7274.0
2019-12-05 13:30:00,115.12,115.24,115.1,115.24,12998.0,104.2166,104.3252,104.1985,104.3252,12998.0
2019-12-05 13:35:00,115.24,115.26,115.15,115.26,10243.0,104.3252,104.3433,104.2437,104.3433,10243.0
2019-12-05 13:40:00,115.27,115.37,115.24,115.35,9457.0,104.3524,104.4429,104.3252,104.4248,9457.0
2019-12-05 13:45:00,115.36,115.38,115.27,115.28,9553.0,104.4339,104.452,104.3524,104.3614,9553.0
2019-12-05 13:50:00,115.29,115.31,115.24,115.26,15418.0,104.3705,104.3886,104.3252,104.3433,15418.0
2019-12-05 13:55:00,115.27,115.3,115.21,115.23,10763.0,104.3524,104.3795,104.2981,104.3162,10763.0
2019-12-05 14:00:00,115.23,115.44,115.23,115.39,17013.0,104.3162,104.5063,104.3162,104.461,17013.0
2019-12-05 14:05:00,115.38,115.42,115.35,115.39,9608.0,104.452,104.4882,104.4248,104.461,9608.0
2019-12-05 14:10:00,115.39,115.49,115.38,115.47,11510.0,104.461,104.5515,104.452,104.5334,11510.0
2019-12-05 14:15:00,115.46,115.46,115.38,115.41,7566.0,104.5244,104.5244,104.452,104.4791,7566.0
2019-12-05 14:20:00,115.41,115.46,115.4,115.4,8604.0,104.4791,104.5244,104.4701,104.4701,8604.0
2019-12-05 14:25:00,115.4,115.52,115.4,115.51,15501.0,104.4701,104.5787,104.4701,104.5696,15501.0
2019-12-05 14:30:00,115.5,115.51,115.46,115.49,13681.0,104.5606,104.5696,104.5244,104.5515,13681.0
2019-12-05 14:35:00,115.5,115.5,115.38,115.42,48570.0,104.5606,104.5606,104.452,104.4882,48570.0
2019-12-05 14:40:00,115.43,115.58,115.43,115.58,38219.0,104.4972,104.633,104.4972,104.633,38219.0
2019-12-05 14:45:00,115.59,115.69,115.55,115.59,10857.0,104.6421,104.7326,104.6059,104.6421,10857.0
2019-12-05 14:50:00,115.59,115.59,115.52,115.58,11597.0,104.6421,104.6421,104.5787,104.633,11597.0
2019-12-05 14:55:00,115.58,115.58,115.25,115.38,25038.0,104.633,104.633,104.3343,104.452,25038.0
2019-12-05 15:00:00,115.41,115.55,115.4,115.51,17082.0,104.4791,104.6059,104.4701,104.5696,17082.0
2019-12-05 15:05:00,115.51,115.61,115.49,115.58,14643.0,104.5696,104.6602,104.5515,104.633,14643.0
2019-12-05 15:10:00,115.57,115.66,115.55,115.58,11360.0,104.624,104.7054,104.6059,104.633,11360.0
2019-12-05 15:15:00,115.58,115.59,115.49,115.58,12206.0,104.633,104.6421,104.5515,104.633,12206.0
2019-12-05 15:20:00,115.57,115.61,115.52,115.56,10230.0,104.624,104.6602,104.5787,104.6149,10230.0
2019-12-05 15:25:00,115.55,115.58,115.54,115.58,12935.0,104.6059,104.633,104.5968,104.633,12935.0
2019-12-05 15:30:00,115.59,115.68,115.58,115.63,25032.0,104.6421,104.7235,104.633,104.6783,25032.0
2019-12-05 15:35:00,115.64,115.68,115.62,115.68,21697.0,104.6873,104.7235,104.6692,104.7235,21697.0
2019-12-05 15:40:00,115.68,115.77,115.55,115.58,20435.0,104.7235,104.805,104.6059,104.633,20435.0
2019-12-05 15:45:00,115.58,115.59,115.52,115.52,17367.0,104.633,104.6421,104.5787,104.5787,17367.0
2019-12-05 15:50:00,115.52,115.55,115.45,115.46,52485.0,104.5787,104.6059,104.5153,104.5244,52485.0
2019-12-05 15:55:00,115.46,115.63,115.45,115.58,176173.0,104.5244,104.6783,104.5153,104.633,176173.0
2019-12-06 09:30:00,116.18,116.93,116.03,116.69,59803.0,105.1762,105.8552,105.0404,105.6379,59803.0
2019-12-06 09:35:00,116.69,116.86,116.36,116.75,26043.0,105.6379,105.7918,105.3391,105.6922,26043.0
2019-12-06 09:40:00,116.77,116.85,116.74,116.82,19230.0,105.7103,105.7827,105.6832,105.7556,19230.0
2019-12-06 09:45:00,116.84,116.97,116.78,116.87,25050.0,105.7737,105.8914,105.7194,105.8008,25050.0
2019-12-06 09:50:00,116.87,116.93,116.73,116.74,16567.0,105.8008,105.8552,105.6741,105.6832,16567.0
2019-12-06 09:55:00,116.71,116.8,116.67,116.79,12434.0,105.656,105.7375,105.6198,105.7284,12434.0
2019-12-06 10:00:00,116.78,116.92,116.74,116.89,14414.0,105.7194,105.8461,105.6832,105.8189,14414.0
2019-12-06 10:05:00,116.88,117.06,116.87,117.05,13845.0,105.8099,105.9728,105.8008,105.9638,13845.0
2019-12-06 10:10:00,117.05,117.27,117.04,117.19,30470.0,105.9638,106.163,105.9547,106.0905,30470.0
2019-12-06 10:15:00,117.19,117.24,116.97,117.09,46316.0,106.0905,106.1358,105.8914,106.0,46316.0
2019-12-06 10:20:00,117.1,117.1,116.93,117.01,20016.0,106.0091,106.0091,105.8552,105.9276,20016.0
2019-12-06 10:25:00,117.03,117.04,116.89,117.0,12453.0,105.9457,105.9547,105.8189,105.9185,12453.0
2019-12-06 10:30:00,117.02,117.07,116.92,116.95,16059.0,105.9366,105.9819,105.8461,105.8733,16059.0
2019-12-06 10:35:00,116.96,117.13,116.91,117.06,18046.0,105.8823,106.0362,105.8371,105.9728,18046.0
2019-12-06 10:40:00,117.1,117.11,117.03,117.06,15538.0,106.0091,106.0181,105.9457,105.9728,15538.0
2019-12-06 10:45:00,117.06,117.09,117.02,117.03,13451.0,105.9728,106.0,105.9366,105.9457,13451.0
2019-12-06 10:50:00,117.05,117.14,117.04,117.14,20696.0,105.9638,106.0453,105.9547,106.0453,20696.0
2019-12-06 10:55:00,117.14,117.17,116.99,117.01,17424.0,106.0453,106.0724,105.9095,105.9276,17424.0
2019-12-06 11:00:00,116.99,117.12,116.95,117.08,15708.0,105.9095,106.0272,105.8733,105.9909,15708.0
2019-12-06 11:05:00,117.08,117.22,117.07,117.18,14135.0,105.9909,106.1177,105.9819,106.0815,14135.0
2019-12-06 11:10:00,117.17,117.32,117.17,117.23,33968.0,106.0724,106.2082,106.0724,106.1267,33968.0
2019-12-06 11:15:00,117.23,117.27,117.18,117.21,12344.0,106.1267,106.163,106.0815,106.1086,12344.0
2019-12-06 11:20:00,117.2,117.24,117.15,117.2,19621.0,106.0996,106.1358,106.0543,106.0996,19621.0
2019-12-06 11:25:00,117.2,117.22,117.17,117.2,9735.0,106.0996,106.1177,106.0724,106.0996,9735.0
2019-12-06 11:30:00,117.21,117.23,117.17,117.2,10053.0,106.1086,106.1267,106.0724,106.0996,10053.0
2019-12-06 11:35:00,117.17,117.18,117.12,117.16,11377.0,106.0724,106.0815,106.0272,106.0634,11377.0
2019-12-06 11:40:00,117.14,117.16,117.04,117.04,7954.0,106.0453,106.0634,105.9547,105.9547,7954.0
2019-12-06 11:45:00,117.01,117.01,116.97,116.99,9380.0,105.9276,105.9276,105.8914,105.9095,9380.0
2019-12-06 11:50:00,116.97,117.02,116.93,117.02,16497.0,105.8914,105.9366,105.8552,105.9366,16497.0
2019-12-06 11:55:00,117.03,117.1,117.02,117.07,15578.0,105.9457,106.0091,105.9366,105.9819,15578.0
2019-12-06 12:00:00,117.08,117.11,117.02,117.02,15137.0,105.9909,106.0181,105.9366,105.9366,15137.0
2019-12-06 12:05:00,117.03,117.06,117.0,117.05,24312.0,105.9457,105.9728,105.9185,105.9638,24312.0
2019-12-06 12:10:00,117.06,117.13,117.04,117.09,11789.0,105.9728,106.0362,105.9547,106.0,11789.0
2019-12-06 12:15:00,117.08,117.16,117.08,117.15,29447.0,105.9909,106.0634,105.9909,106.0543,29447.0
2019-12-06 12:20:00,117.14,117.17,117.09,117.1,17536.0,106.0453,106.0724,106.0,106.0091,17536.0
2019-12-06 12:25:00,117.08,117.19,117.05,117.19,12545.0,105.9909,106.0905,105.9638,106.0905,12545.0
2019-12-06 12:30:00,117.19,117.19,117.14,117.15,7591.0,106.0905,106.0905,106.0453,106.0543,7591.0
2019-12-06 12:35:00,117.15,117.24,117.14,117.21,9521.0,106.0543,106.1358,106.0453,106.1086,9521.0
2019-12-06 12:40:00,117.21,117.22,117.18,117.21,5190.0,106.1086,106.1177,106.0815,106.1086,5190.0
2019-12-06 12:45:00,117.21,117.22,117.11,117.13,9558.0,106.1086,106.1177,106.0181,106.0362,9558.0
2019-12-06 12:50:00,117.11,117.13,117.0,117.0,17854.0,106.0181,106.0362,105.9185,105.9185,17854.0
2019-12-06 12:55:00,117.01,117.02,116.92,117.0,16640.0,105.9276,105.9366,105.8461,105.9185,16640.0
2019-12-06 13:00:00,117.0,117.06,116.89,116.95,33553.0,105.9185,105.9728,105.8189,105.8733,33553.0
2019-12-06 13:05:00,116.96,116.99,116.94,116.94,7185.0,105.8823,105.9095,105.8642,105.8642,7185.0
2019-12-06 13:10:00,116.94,116.96,116.81,116.83,17229.0,105.8642,105.8823,105.7465,105.7646,17229.0
2019-12-06 13:15:00,116.84,116.84,116.76,116.78,11682.0,105.7737,105.7737,105.7013,105.7194,11682.0
2019-12-06 13:20:00,116.79,116.79,116.65,116.68,39560.0,105.7284,105.7284,105.6017,105.6288,39560.0
2019-12-06 13:25:00,116.68,116.7,116.61,116.61,17022.0,105.6288,105.6469,105.5655,105.5655,17022.0
2019-12-06 13:30:00,116.6,116.62,116.52,116.52,20628.0,105.5564,105.5745,105.484,105.484,20628.0
2019-12-06 13:35:00,116.53,116.54,116.47,116.48,17414.0,105.493,105.5021,105.4387,105.4478,17414.0
2019-12-06 13:40:00,116.48,116.51,116.32,116.35,31472.0,105.4478,105.4749,105.3029,105.3301,31472.0
2019-12-06 13:45:00,116.35,116.52,116.33,116.52,38929.0,105.3301,105.484,105.312,105.484,38929.0
2019-12-06 13:50:00,116.5,116.56,116.45,116.55,12217.0,105.4659,105.5202,105.4206,105.5111,12217.0
2019-12-06 13:55:00,116.57,116.62,116.54,116.58,9401.0,105.5293,105.5745,105.5021,105.5383,9401.0
2019-12-06 14:00:00,116.58,116.59,116.49,116.53,16479.0,105.5383,105.5474,105.4568,105.493,16479.0
2019-12-06 14:05:00,116.53,116.53,116.44,116.5,7949.0,105.493,105.493,105.4116,105.4659,7949.0
2019-12-06 14:10:00,116.49,116.5,116.45,116.45,5580.0,105.4568,105.4659,105.4206,105.4206,5580.0
2019-12-06 14:15:00,116.46,116.5,116.46,116.47,15693.0,105.4297,105.4659,105.4297,105.4387,15693.0
2019-12-06 14:20:00,116.46,116.5,116.45,116.48,13485.0,105.4297,105.4659,105.4206,105.4478,13485.0
2019-12-06 14:25:00,116.49,116.55,116.47,116.55,20134.0,105.4568,105.5111,105.4387,105.5111,20134.0
2019-12-06 14:30:00,116.55,116.63,116.53,116.58,12224.0,105.5111,105.5836,105.493,105.5383,12224.0
2019-12-06 14:35:00,116.59,116.68,116.58,116.65,30230.0,105.5474,105.6288,105.5383,105.6017,30230.0
2019-12-06 14:40:00,116.65,116.65,116.5,116.58,15573.0,105.6017,105.6017,105.4659,105.5383,15573.0
2019-12-06 14:45:00,116.59,116.59,116.49,116.52,11671.0,105.5474,105.5474,105.4568,105.484,11671.0
2019-12-06 14:50:00,116.52,116.52,116.45,116.51,11835.0,105.484,105.484,105.4206,105.4749,11835.0
2019-12-06 14:55:00,116.51,116.51,116.46,116.51,9233.0,105.4749,105.4749,105.4297,105.4749,9233.0
2019-12-06 15:00:00,116.51,116.55,116.49,116.55,19018.0,105.4749,105.5111,105.4568,105.5111,19018.0
2019-12-06 15:05:00,116.55,116.55,116.39,116.42,19259.0,105.5111,105.5111,105.3663,105.3935,19259.0
2019-12-06 15:10:00,116.42,116.47,116.39,116.41,11674.0,105.3935,105.4387,105.3663,105.3844,11674.0
2019-12-06 15:15:00,116.4,116.45,116.39,116.43,16427.0,105.3754,105.4206,105.3663,105.4025,16427.0
2019-12-06 15:20:00,116.43,116.44,116.37,116.4,25149.0,105.4025,105.4116,105.3482,105.3754,25149.0
2019-12-06 15:25:00,116.4,116.45,116.38,116.45,16442.0,105.3754,105.4206,105.3572,105.4206,16442.0
2019-12-06 15:30:00,116.45,116.6,116.44,116.59,25288.0,105.4206,105.5564,105.4116,105.5474,25288.0
2019-12-06 15:35:00,116.59,116.59,116.51,116.54,28978.0,105.5474,105.5474,105.4749,105.5021,28978.0
2019-12-06 15:40:00,116.55,116.58,116.44,116.5,44377.0,105.5111,105.5383,105.4116,105.4659,44377.0
2019-12-06 15:45:00,116.5,116.5,116.32,116.33,39997.0,105.4659,105.4659,105.3029,105.312,39997.0
2019-12-06 15:50:00,116.33,116.38,116.19,116.26,98196.0,105.312,105.3572,105.1852,105.2486,98196.0
2019-12-06 15:55:00,116.27,116.37,116.24,116.27,134988.0,105.2577,105.3482,105.2305,105.2577,134988.0
2019-12-09 09:30:00,116.33,116.9,116.14,116.86,48569.0,105.312,105.828,105.14,105.7918,48569.0
2019-12-09 09:35:00,116.86,117.23,116.8,117.2,35624.0,105.7918,106.1267,105.7375,106.0996,35624.0
2019-12-09 09:40:00,117.17,117.48,117.17,117.28,26533.0,106.0724,106.3531,106.0724,106.172,26533.0
2019-12-09 09:45:00,117.29,117.72,117.29,117.69,48432.0,106.1811,106.5703,106.1811,106.5432,48432.0
2019-12-09 09:50:00,117.68,117.68,117.21,117.35,31985.0,106.5341,106.5341,106.1086,106.2354,31985.0
2019-12-09 09:55:00,117.42,117.44,117.14,117.44,18801.0,106.2987,106.3169,106.0453,106.3169,18801.0
2019-12-09 10:00:00,117.47,117.66,117.23,117.66,28028.0,106.344,106.516,106.1267,106.516,28028.0
2019-12-09 10:05:00,117.67,117.83,117.54,117.8,40649.0,106.5251,106.6699,106.4074,106.6428,40649.0
2019-12-09 10:10:00,117.82,117.83,117.62,117.72,20967.0,106.6609,106.6699,106.4798,106.5703,20967.0
2019-12-09 10:15:00,117.72,117.87,117.72,117.77,24627.0,106.5703,106.7061,106.5703,106.6156,24627.0
2019-12-09 10:20:00,117.77,117.8,117.56,117.68,21052.0,106.6156,106.6428,106.4255,106.5341,21052.0
2019-12-09 10:25:00,117.68,117.72,117.48,117.58,11732.0,106.5341,106.5703,106.3531,106.4436,11732.0
2019-12-09 10:30:00,117.6,117.72,117.52,117.69,29953.0,106.4617,106.5703,106.3893,106.5432,29953.0
2019-12-09 10:35:00,117.7,117.72,117.61,117.69,10609.0,106.5522,106.5703,106.4708,106.5432,10609.0
2019-12-09 10:40:00,117.7,117.7,117.58,117.69,11618.0,106.5522,106.5522,106.4436,106.5432,11618.0
2019-12-09 10:45:00,117.69,117.74,117.66,117.69,11084.0,106.5432,106.5884,106.516,106.5432,11084.0
2019-12-09 10:50:00,117.68,117.82,117.57,117.78,21540.0,106.5341,106.6609,106.4345,106.6246,21540.0
2019-12-09 10:55:00,117.82,117.83,117.76,117.81,10396.0,106.6609,106.6699,106.6065,106.6518,10396.0
2019-12-09 11:00:00,117.81,117.92,117.79,117.88,19954.0,106.6518,106.7514,106.6337,106.7152,19954.0
2019-12-09 11:05:00,117.88,117.91,117.82,117.9,11625.0,106.7152,106.7423,106.6609,106.7333,11625.0
2019-12-09 11:10:00,117.92,118.1,117.92,118.1,22183.0,106.7514,106.9143,106.7514,106.9143,22183.0
2019-12-09 11:15:00,118.13,118.15,117.91,117.98,14406.0,106.9415,106.9596,106.7423,106.8057,14406.0
2019-12-09 11:20:00,118.0,118.01,117.8,117.88,10291.0,106.8238,106.8329,106.6428,106.7152,10291.0
2019-12-09 11:25:00,117.86,117.92,117.83,117.92,8317.0,106.6971,106.7514,106.6699,106.7514,8317.0
2019-12-09 11:30:00,117.91,118.02,117.79,117.99,40211.0,106.7423,106.8419,106.6337,106.8148,40211.0
2019-12-09 11:35:00,118.0,118.08,117.93,117.97,15281.0,106.8238,106.8962,106.7604,106.7967,15281.0
2019-12-09 11:40:00,117.97,118.09,117.9,118.08,42621.0,106.7967,106.9053,106.7333,106.8962,42621.0
2019-12-09 11:45:00,118.07,118.09,118.04,118.07,7458.0,106.8872,106.9053,106.86,106.8872,7458.0
2019-12-09 11:50:00,118.07,118.1,118.03,118.09,9555.0,106.8872,106.9143,106.851,106.9053,9555.0
2019-12-09 11:55:00,118.1,118.2,118.1,118.16,15927.0,106.9143,107.0049,106.9143,106.9687,15927.0
2019-12-09 12:00:00,118.16,118.25,118.14,118.21,11569.0,106.9687,107.0501,106.9506,107.0139,11569.0
2019-12-09 12:05:00,118.2,118.22,118.14,118.2,13160.0,107.0049,107.023,106.9506,107.0049,13160.0
2019-12-09 12:10:00,118.2,118.29,118.18,118.18,15201.0,107.0049,107.0863,106.9868,106.9868,15201.0
2019-12-09 12:15:00,118.17,118.27,118.15,118.27,9520.0,106.9777,107.0682,106.9596,107.0682,9520.0
2019-12-09 12:20:00,118.26,118.33,118.17,118.22,5735.0,107.0592,107.1226,106.9777,107.023,5735.0
2019-12-09 12:25:00,118.25,118.26,118.19,118.22,6062.0,107.0501,107.0592,106.9958,107.023,6062.0
2019-12-09 12:30:00,118.23,118.25,118.05,118.05,11309.0,107.032,107.0501,106.8691,106.8691,11309.0
2019-12-09 12:35:00,118.04,118.04,117.94,117.99,12764.0,106.86,106.86,106.7695,106.8148,12764.0
2019-12-09 12:40:00,118.0,118.04,117.97,117.97,7566.0,106.8238,106.86,106.7967,106.7967,7566.0
2019-12-09 12:45:00,117.97,118.0,117.92,117.94,7694.0,106.7967,106.8238,106.7514,106.7695,7694.0
2019-12-09 12:50:00,117.93,117.95,117.72,117.74,17786.0,106.7604,106.7785,106.5703,106.5884,17786.0
2019-12-09 12:55:00,117.74,117.88,117.69,117.88,6840.0,106.5884,106.7152,106.5432,106.7152,6840.0
2019-12-09 13:00:00,117.87,117.91,117.84,117.88,6478.0,106.7061,106.7423,106.679,106.7152,6478.0
2019-12-09 13:05:00,117.91,117.95,117.87,117.94,5568.0,106.7423,106.7785,106.7061,106.7695,5568.0
2019-12-09 13:10:00,117.92,117.96,117.89,117.95,7181.0,106.7514,106.7876,106.7242,106.7785,7181.0
2019-12-09 13:15:00,117.94,117.94,117.85,117.87,5943.0,106.7695,106.7695,106.688,106.7061,5943.0
2019-12-09 13:20:00,117.86,117.96,117.83,117.92,8885.0,106.6971,106.7876,106.6699,106.7514,8885.0
2019-12-09 13:25:00,117.92,118.1,117.91,118.06,24639.0,106.7514,106.9143,106.7423,106.8781,24639.0
2019-12-09 13:30:00,118.07,118.07,117.92,117.94,7119.0,106.8872,106.8872,106.7514,106.7695,7119.0
2019-12-09 13:35:00,117.98,118.04,117.98,118.02,6449.0,106.8057,106.86,106.8057,106.8419,6449.0
2019-12-09 13:40:00,118.02,118.14,117.99,118.14,9686.0,106.8419,106.9506,106.8148,106.9506,9686.0
2019-12-09 13:45:00,118.15,118.18,118.05,118.13,11652.0,106.9596,106.9868,106.8691,106.9415,11652.0
2019-12-09 13:50:00,118.13,118.2,118.13,118.18,10475.0,106.9415,107.0049,106.9415,106.9868,10475.0
2019-12-09 13:55:00,118.18,118.18,118.02,118.11,14104.0,106.9868,106.9868,106.8419,106.9234,14104.0
2019-12-09 14:00:00,118.11,118.16,118.05,118.1,16521.0,106.9234,106.9687,106.8691,106.9143,16521.0
2019-12-09 14:05:00,118.09,118.09,117.91,117.93,14596.0,106.9053,106.9053,106.7423,106.7604,14596.0
2019-12-09 14:10:00,117.92,117.92,117.78,117.83,7256.0,106.7514,106.7514,106.6246,106.6699,7256.0
2019-12-09 14:15:00,117.83,117.87,117.79,117.82,12240.0,106.6699,106.7061,106.6337,106.6609,12240.0
2019-12-09 14:20:00,117.81,117.84,117.7,117.74,11992.0,106.6518,106.679,106.5522,106.5884,11992.0
2019-12-09 14:25:00,117.74,117.76,117.61,117.73,12636.0,106.5884,106.6065,106.4708,106.5794,12636.0
2019-12-09 14:30:00,117.73,117.75,117.57,117.6,21727.0,106.5794,106.5975,106.4345,106.4617,21727.0
2019-12-09 14:35:00,117.59,117.79,117.55,117.72,22318.0,106.4526,106.6337,106.4164,106.5703,22318.0
2019-12-09 14:40:00,117.73,117.76,117.65,117.65,11456.0,106.5794,106.6065,106.507,106.507,11456.0
2019-12-09 14:45:00,117.65,117.75,117.63,117.72,12569.0,106.507,106.5975,106.4889,106.5703,12569.0
2019-12-09 14:50:00,117.71,117.84,117.7,117.82,9409.0,106.5613,106.679,106.5522,106.6609,9409.0
2019-12-09 14:55:00,117.82,117.93,117.82,117.89,16010.0,106.6609,106.7604,106.6609,106.7242,16010.0
2019-12-09 15:00:00,117.89,117.92,117.84,117.92,16304.0,106.7242,106.7514,106.679,106.7514,16304.0
2019-12-09 15:05:00,117.92,117.95,117.9,117.91,11581.0,106.7514,106.7785,106.7333,106.7423,11581.0
2019-12-09 15:10:00,117.92,117.93,117.85,117.9,12769.0,106.7514,106.7604,106.688,106.7333,12769.0
2019-12-09 15:15:00,117.9,118.01,117.9,117.99,19536.0,106.7333,106.8329,106.7333,106.8148,19536.0
2019-12-09 15:20:00,117.99,118.02,117.96,118.02,13576.0,106.8148,106.8419,106.7876,106.8419,13576.0
2019-12-09 15:25:00,118.02,118.02,117.97,117.98,15541.0,106.8419,106.8419,106.7967,106.8057,15541.0
2019-12-09 15:30:00,117.97,117.98,117.78,117.8,27255.0,106.7967,106.8057,106.6246,106.6428,27255.0
2019-12-09 15:35:00,117.79,117.95,117.79,117.91,29579.0,106.6337,106.7785,106.6337,106.7423,29579.0
2019-12-09 15:40:00,117.91,118.01,117.88,117.96,34600.0,106.7423,106.8329,106.7152,106.7876,34600.0
2019-12-09 15:45:00,117.96,117.97,117.81,117.92,43050.0,106.7876,106.7967,106.6518,106.7514,43050.0
2019-12-09 15:50:00,117.93,117.99,117.83,117.89,53326.0,106.7604,106.8148,106.6699,106.7242,53326.0
2019-12-09 15:55:00,117.88,117.95,117.8,117.87,135672.0,106.7152,106.7785,106.6428,106.7061,135672.0
2019-12-10 09:30:00,117.78,117.86,117.03,117.03,62176.0,106.6246,106.6971,105.9457,105.9457,62176.0
2019-12-10 09:35:00,117.09,117.31,116.62,116.72,43267.0,106.0,106.1992,105.5745,105.665,43267.0
2019-12-10 09:40:00,116.75,117.05,116.71,117.03,18767.0,105.6922,105.9638,105.656,105.9457,18767.0
2019-12-10 09:45:00,116.97,117.05,116.7,116.74,19479.0,105.8914,105.9638,105.6469,105.6832,19479.0
2019-12-10 09:50:00,116.72,117.08,116.72,117.08,39422.0,105.665,105.9909,105.665,105.9909,39422.0
2019-12-10 09:55:00,117.03,117.04,116.85,116.97,17842.0,105.9457,105.9547,105.7827,105.8914,17842.0
2019-12-10 10:00:00,116.97,117.05,116.83,116.85,45510.0,105.8914,105.9638,105.7646,105.7827,45510.0
2019-12-10 10:05:00,116.82,117.01,116.81,116.93,18253.0,105.7556,105.9276,105.7465,105.8552,18253.0
2019-12-10 10:10:00,116.94,117.01,116.75,116.86,23604.0,105.8642,105.9276,105.6922,105.7918,23604.0
2019-12-10 10:15:00,116.89,117.16,116.85,117.15,21157.0,105.8189,106.0634,105.7827,106.0543,21157.0
2019-12-10 10:20:00,117.11,117.14,116.99,117.01,14883.0,106.0181,106.0453,105.9095,105.9276,14883.0
2019-12-10 10:25:00,117.03,117.08,117.0,117.04,14798.0,105.9457,105.9909,105.9185,105.9547,14798.0
2019-12-10 10:30:00,117.04,117.09,116.99,117.03,18845.0,105.9547,106.0,105.9095,105.9457,18845.0
2019-12-10 10:35:00,117.04,117.1,116.97,117.08,13824.0,105.9547,106.0091,105.8914,105.9909,13824.0
2019-12-10 10:40:00,117.08,117.19,116.99,117.0,15685.0,105.9909,106.0905,105.9095,105.9185,15685.0
2019-12-10 10:45:00,117.01,117.06,116.99,116.99,15655.0,105.9276,105.9728,105.9095,105.9095,15655.0
2019-12-10 10:50:00,116.99,117.06,116.99,117.05,12850.0,105.9095,105.9728,105.9095,105.9638,12850.0
2019-12-10 10:55:00,117.04,117.11,117.0,117.07,14411.0,105.9547,106.0181,105.9185,105.9819,14411.0
2019-12-10 11:00:00,117.07,117.13,116.96,117.0,49887.0,105.9819,106.0362,105.8823,105.9185,49887.0
2019-12-10 11:05:00,117.02,117.16,117.02,117.15,13524.0,105.9366,106.0634,105.9366,106.0543,13524.0
2019-12-10 11:10:00,117.15,117.17,116.94,117.0,18170.0,106.0543,106.0724,105.8642,105.9185,18170.0
2019-12-10 11:15:00,117.01,117.04,116.88,116.94,19486.0,105.9276,105.9547,105.8099,105.8642,19486.0
2019-12-10 11:20:00,116.92,117.02,116.91,116.93,14533.0,105.8461,105.9366,105.8371,105.8552,14533.0
2019-12-10 11:25:00,116.95,117.14,116.94,117.12,22565.0,105.8733,106.0453,105.8642,106.0272,22565.0
2019-12-10 11:30:00,117.15,117.18,117.01,117.06,20865.0,106.0543,106.0815,105.9276,105.9728,20865.0
2019-12-10 11:35:00,117.03,117.03,116.79,116.79,27124.0,105.9457,105.9457,105.7284,105.7284,27124.0
2019-12-10 11:40:00,116.77,116.85,116.72,116.76,17534.0,105.7103,105.7827,105.665,105.7013,17534.0
2019-12-10 11:45:00,116.78,116.79,116.67,116.74,16760.0,105.7194,105.7284,105.6198,105.6832,16760.0
2019-12-10 11:50:00,116.74,116.78,116.69,116.76,19653.0,105.6832,105.7194,105.6379,105.7013,19653.0
2019-12-10 11:55:00,116.77,116.8,116.74,116.76,6532.0,105.7103,105.7375,105.6832,105.7013,6532.0
2019-12-10 12:00:00,116.76,116.81,116.74,116.8,7935.0,105.7013,105.7465,105.6832,105.7375,7935.0
2019-12-10 12:05:00,116.78,116.78,116.67,116.67,8470.0,105.7194,105.7194,105.6198,105.6198,8470.0
2019-12-10 12:10:00,116.68,116.74,116.65,116.71,8990.0,105.6288,105.6832,105.6017,105.656,8990.0
2019-12-10 12:15:00,116.71,116.78,116.71,116.75,6789.0,105.656,105.7194,105.656,105.6922,6789.0
2019-12-10 12:20:00,116.76,116.77,116.6,116.6,12406.0,105.7013,105.7103,105.5564,105.5564,12406.0
2019-12-10 12:25:00,116.6,116.66,116.57,116.63,6569.0,105.5564,105.6107,105.5293,105.5836,6569.0
2019-12-10 12:30:00,116.62,116.63,116.54,116.59,7086.0,105.5745,105.5836,105.5021,105.5474,7086.0
2019-12-10 12:35:00,116.58,116.7,116.55,116.65,13371.0,105.5383,105.6469,105.5111,105.6017,13371.0
2019-12-10 12:40:00,116.66,116.69,116.63,116.66,13772.0,105.6107,105.6379,105.5836,105.6107,13772.0
2019-12-10 12:45:00,116.68,116.68,116.58,116.61,10862.0,105.6288,105.6288,105.5383,105.5655,10862.0
2019-12-10 12:50:00,116.59,116.74,116.58,116.74,9157.0,105.5474,105.6832,105.5383,105.6832,9157.0
2019-12-10 12:55:00,116.69,116.81,116.65,116.75,7992.0,105.6379,105.7465,105.6017,105.6922,7992.0
2019-12-10 13:00:00,116.76,116.79,116.73,116.75,7009.0,105.7013,105.7284,105.6741,105.6922,7009.0
2019-12-10 13:05:00,116.75,116.81,116.74,116.81,5705.0,105.6922,105.7465,105.6832,105.7465,5705.0
2019-12-10 13:10:00,116.81,116.9,116.81,116.84,9284.0,105.7465,105.828,105.7465,105.7737,9284.0
2019-12-10 13:15:00,116.85,116.91,116.82,116.91,7752.0,105.7827,105.8371,105.7556,105.8371,7752.0
2019-12-10 13:20:00,116.89,116.99,116.89,116.99,8037.0,105.8189,105.9095,105.8189,105.9095,8037.0
2019-12-10 13:25:00,117.0,117.0,116.88,116.89,9322.0,105.9185,105.9185,105.8099,105.8189,9322.0
2019-12-10 13:30:00,116.88,117.0,116.83,116.99,19201.0,105.8099,105.9185,105.7646,105.9095,19201.0
2019-12-10 13:35:00,116.99,117.04,116.97,116.98,7577.0,105.9095,105.9547,105.8914,105.9004,7577.0
2019-12-10 13:40:00,116.99,117.01,116.94,116.98,12073.0,105.9095,105.9276,105.8642,105.9004,12073.0
2019-12-10 13:45:00,116.98,116.99,116.9,116.91,7940.0,105.9004,105.9095,105.828,105.8371,7940.0
2019-12-10 13:50:00,116.92,116.94,116.85,116.85,7684.0,105.8461,105.8642,105.7827,105.7827,7684.0
2019-12-10 13:55:00,116.85,116.92,116.83,116.9,9045.0,105.7827,105.8461,105.7646,105.828,9045.0
2019-12-10 14:00:00,116.91,116.96,116.84,116.94,10221.0,105.8371,105.8823,105.7737,105.8642,10221.0
2019-12-10 14:05:00,116.92,117.02,116.91,116.99,8170.0,105.8461,105.9366,105.8371,105.9095,8170.0
2019-12-10 14:10:00,117.02,117.09,117.01,117.09,8612.0,105.9366,106.0,105.9276,106.0,8612.0
2019-12-10 14:15:00,117.07,117.07,116.96,116.96,11618.0,105.9819,105.9819,105.8823,105.8823,11618.0
2019-12-10 14:20:00,116.98,116.98,116.84,116.86,12520.0,105.9004,105.9004,105.7737,105.7918,12520.0
2019-12-10 14:25:00,116.86,116.93,116.83,116.91,15444.0,105.7918,105.8552,105.7646,105.8371,15444.0
2019-12-10 14:30:00,116.91,116.92,116.83,116.84,8905.0,105.8371,105.8461,105.7646,105.7737,8905.0
2019-12-10 14:35:00,116.85,116.95,116.78,116.95,20994.0,105.7827,105.8733,105.7194,105.8733,20994.0
2019-12-10 14:40:00,116.93,116.98,116.92,116.95,12035.0,105.8552,105.9004,105.8461,105.8733,12035.0
2019-12-10 14:45:00,116.96,116.98,116.92,116.98,9093.0,105.8823,105.9004,105.8461,105.9004,9093.0
2019-12-10 14:50:00,116.99,117.0,116.95,116.96,8844.0,105.9095,105.9185,105.8733,105.8823,8844.0
2019-12-10 14:55:00,116.97,117.05,116.95,117.05,11497.0,105.8914,105.9638,105.8733,105.9638,11497.0
2019-12-10 15:00:00,117.05,117.12,117.04,117.08,14051.0,105.9638,106.0272,105.9547,105.9909,14051.0
2019-12-10 15:05:00,117.08,117.12,117.01,117.03,10870.0,105.9909,106.0272,105.9276,105.9457,10870.0
2019-12-10 15:10:00,117.04,117.27,117.04,117.27,24838.0,105.9547,106.163,105.9547,106.163,24838.0
2019-12-10 15:15:00,117.27,117.28,116.94,116.95,42648.0,106.163,106.172,105.8642,105.8733,42648.0
2019-12-10 15:20:00,116.95,116.95,116.65,116.73,73674.0,105.8733,105.8733,105.6017,105.6741,73674.0
2019-12-10 15:25:00,116.72,116.72,116.59,116.6,50457.0,105.665,105.665,105.5474,105.5564,50457.0
2019-12-10 15:30:00,116.61,116.68,116.39,116.39,66226.0,105.5655,105.6288,105.3663,105.3663,66226.0
2019-12-10 15:35:00,116.38,116.49,116.38,116.44,35309.0,105.3572,105.4568,105.3572,105.4116,35309.0
2019-12-10 15:40:00,116.44,116.56,116.44,116.52,26142.0,105.4116,105.5202,105.4116,105.484,26142.0
2019-12-10 15:45:00,116.52,116.54,116.46,116.5,41846.0,105.484,105.5021,105.4297,105.4659,41846.0
2019-12-10 15:50:00,116.51,116.53,116.45,116.49,75693.0,105.4749,105.493,105.4206,105.4568,75693.0
2019-12-10 15:55:00,116.48,116.5,116.41,116.48,112785.0,105.4478,105.4659,105.3844,105.4478,112785.0
2019-12-11 09:30:00,115.7,115.7,115.27,115.41,102338.0,104.7417,104.7417,104.3524,104.4791,102338.0
2019-12-11 09:35:00,115.41,115.88,115.23,115.73,45209.0,104.4791,104.9046,104.3162,104.7688,45209.0
2019-12-11 09:40:00,115.73,116.22,115.6,116.11,40772.0,104.7688,105.2124,104.6511,105.1128,40772.0
2019-12-11 09:45:00,116.1,116.38,116.1,116.12,19369.0,105.1038,105.3572,105.1038,105.1219,19369.0
2019-12-11 09:50:00,116.18,116.37,116.05,116.08,22662.0,105.1762,105.3482,105.0585,105.0857,22662.0
2019-12-11 09:55:00,116.07,116.46,116.0,116.45,32147.0,105.0766,105.4297,105.0132,105.4206,32147.0
2019-12-11 10:00:00,116.45,116.53,116.24,116.33,25091.0,105.4206,105.493,105.2305,105.312,25091.0
2019-12-11 10:05:00,116.32,116.36,116.13,116.35,35488.0,105.3029,105.3391,105.1309,105.3301,35488.0
2019-12-11 10:10:00,116.34,116.43,116.21,116.28,29965.0,105.321,105.4025,105.2033,105.2667,29965.0
2019-12-11 10:15:00,116.32,116.37,116.12,116.15,16856.0,105.3029,105.3482,105.1219,105.149,16856.0
2019-12-11 10:20:00,116.15,116.37,116.13,116.37,23579.0,105.149,105.3482,105.1309,105.3482,23579.0
2019-12-11 10:25:00,116.38,116.51,116.31,116.38,30538.0,105.3572,105.4749,105.2939,105.3572,30538.0
2019-12-11 10:30:00,116.39,116.43,116.24,116.3,25421.0,105.3663,105.4025,105.2305,105.2848,25421.0
2019-12-11 10:35:00,116.28,116.28,116.09,116.19,38789.0,105.2667,105.2667,105.0947,105.1852,38789.0
2019-12-11 10:40:00,116.19,116.23,116.12,116.2,30045.0,105.1852,105.2215,105.1219,105.1943,30045.0
2019-12-11 10:45:00,116.18,116.23,116.14,116.16,14929.0,105.1762,105.2215,105.14,105.1581,14929.0
2019-12-11 10:50:00,116.15,116.18,116.04,116.13,29528.0,105.149,105.1762,105.0495,105.1309,29528.0
2019-12-11 10:55:00,116.12,116.36,116.03,116.34,69366.0,105.1219,105.3391,105.0404,105.321,69366.0
2019-12-11 11:00:00,116.33,116.34,116.2,116.26,17587.0,105.312,105.321,105.1943,105.2486,17587.0
2019-12-11 11:05:00,116.23,116.47,116.22,116.35,41729.0,105.2215,105.4387,105.2124,105.3301,41729.0
2019-12-11 11:10:00,116.38,116.49,116.36,116.46,22301.0,105.3572,105.4568,105.3391,105.4297,22301.0
2019-12-11 11:15:00,116.45,116.66,116.39,116.62,39206.0,105.4206,105.6107,105.3663,105.5745,39206.0
2019-12-11 11:20:00,116.64,116.68,116.52,116.68,26957.0,105.5926,105.6288,105.484,105.6288,26957.0
2019-12-11 11:25:00,116.69,116.75,116.67,116.67,54804.0,105.6379,105.6922,105.6198,105.6198,54804.0
2019-12-11 11:30:00,116.66,116.84,116.66,116.83,37476.0,105.6107,105.7737,105.6107,105.7646,37476.0
2019-12-11 11:35:00,116.84,116.87,116.72,116.76,25383.0,105.7737,105.8008,105.665,105.7013,25383.0
2019-12-11 11:40:00,116.75,116.86,116.7,116.77,19635.0,105.6922,105.7918,105.6469,105.7103,19635.0
2019-12-11 11:45:00,116.76,116.76,116.65,116.7,11611.0,105.7013,105.7013,105.6017,105.6469,11611.0
2019-12-11 11:50:00,116.69,116.73,116.63,116.66,18230.0,105.6379,105.6741,105.5836,105.6107,18230.0
2019-12-11 11:55:00,116.67,116.67,116.46,116.52,18326.0,105.6198,105.6198,105.4297,105.484,18326.0
2019-12-11 12:00:00,116.52,116.61,116.5,116.6,15564.0,105.484,105.5655,105.4659,105.5564,15564.0
2019-12-11 12:05:00,116.59,116.67,116.55,116.6,18602.0,105.5474,105.6198,105.5111,105.5564,18602.0
2019-12-11 12:10:00,116.63,116.63,116.57,116.61,7394.0,105.5836,105.5836,105.5293,105.5655,7394.0
2019-12-11 12:15:00,116.61,116.64,116.56,116.59,9653.0,105.5655,105.5926,105.5202,105.5474,9653.0
2019-12-11 12:20:00,116.59,116.62,116.48,116.5,12445.0,105.5474,105.5745,105.4478,105.4659,12445.0
2019-12-11 12:25:00,116.51,116.65,116.5,116.62,16573.0,105.4749,105.6017,105.4659,105.5745,16573.0
2019-12-11 12:30:00,116.61,116.63,116.56,116.58,9665.0,105.5655,105.5836,105.5202,105.5383,9665.0
2019-12-11 12:35:00,116.57,116.6,116.52,116.6,18892.0,105.5293,105.5564,105.484,105.5564,18892.0
2019-12-11 12:40:00,116.63,116.65,116.54,116.61,10933.0,105.5836,105.6017,105.5021,105.5655,10933.0
2019-12-11 12:45:00,116.63,116.67,116.53,116.67,57147.0,105.5836,105.6198,105.493,105.6198,57147.0
2019-12-11 12:50:00,116.67,116.67,116.58,116.62,14512.0,105.6198,105.6198,105.5383,105.5745,14512.0
2019-12-11 12:55:00,116.61,116.65,116.59,116.63,13195.0,105.5655,105.6017,105.5474,105.5836,13195.0
2019-12-11 13:00:00,116.64,116.68,116.61,116.65,18094.0,105.5926,105.6288,105.5655,105.6017,18094.0
2019-12-11 13:05:00,116.64,116.72,116.64,116.69,22742.0,105.5926,105.665,105.5926,105.6379,22742.0
2019-12-11 13:10:00,116.68,116.69,116.59,116.67,16043.0,105.6288,105.6379,105.5474,105.6198,16043.0
2019-12-11 13:15:00,116.68,116.86,116.68,116.85,16852.0,105.6288,105.7918,105.6288,105.7827,16852.0
2019-12-11 13:20:00,116.85,116.98,116.84,116.87,18538.0,105.7827,105.9004,105.7737,105.8008,18538.0
2019-12-11 13:25:00,116.87,116.91,116.86,116.9,14476.0,105.8008,105.8371,105.7918,105.828,14476.0
2019-12-11 13:30:00,116.89,116.94,116.83,116.84,17408.0,105.8189,105.8642,105.7646,105.7737,17408.0
2019-12-11 13:35:00,116.85,116.88,116.83,116.85,8906.0,105.7827,105.8099,105.7646,105.7827,8906.0
2019-12-11 13:40:00,116.83,116.86,116.82,116.86,8025.0,105.7646,105.7918,105.7556,105.7918,8025.0
2019-12-11 13:45:00,116.84,116.92,116.83,116.92,10542.0,105.7737,105.8461,105.7646,105.8461,10542.0
2019-12-11 13:50:00,116.9,116.99,116.89,116.99,18983.0,105.828,105.9095,105.8189,105.9095,18983.0
2019-12-11 13:55:00,116.98,117.0,116.89,117.0,17749.0,105.9004,105.9185,105.8189,105.9185,17749.0
2019-12-11 14:00:00,116.98,117.05,116.91,117.05,17660.0,105.9004,105.9638,105.8371,105.9638,17660.0
2019-12-11 14:05:00,117.04,117.11,117.03,117.05,11637.0,105.9547,106.0181,105.9457,105.9638,11637.0
2019-12-11 14:10:00,117.05,117.17,117.04,117.12,24237.0,105.9638,106.0724,105.9547,106.0272,24237.0
2019-12-11 14:15:00,117.13,117.27,117.12,117.21,23291.0,106.0362,106.163,106.0272,106.1086,23291.0
2019-12-11 14:20:00,117.24,117.34,117.12,117.28,23563.0,106.1358,106.2263,106.0272,106.172,23563.0
2019-12-11 14:25:00,117.31,117.31,117.11,117.13,21770.0,106.1992,106.1992,106.0181,106.0362,21770.0
2019-12-11 14:30:00,117.14,117.21,117.12,117.15,23645.0,106.0453,106.1086,106.0272,106.0543,23645.0
2019-12-11 14:35:00,117.16,117.38,117.12,117.36,32044.0,106.0634,106.2625,106.0272,106.2444,32044.0
2019-12-11 14:40:00,117.37,117.52,117.33,117.42,36398.0,106.2535,106.3893,106.2173,106.2987,36398.0
2019-12-11 14:45:00,117.42,117.45,117.34,117.43,36438.0,106.2987,106.3259,106.2263,106.3078,36438.0
2019-12-11 14:50:00,117.43,117.62,117.42,117.55,28824.0,106.3078,106.4798,106.2987,106.4164,28824.0
2019-12-11 14:55:00,117.54,117.66,117.54,117.62,22036.0,106.4074,106.516,106.4074,106.4798,22036.0
2019-12-11 15:00:00,117.64,117.66,117.4,117.4,32894.0,106.4979,106.516,106.2806,106.2806,32894.0
2019-12-11 15:05:00,117.41,117.57,117.41,117.5,37388.0,106.2897,106.4345,106.2897,106.3712,37388.0
2019-12-11 15:10:00,117.5,117.51,117.38,117.41,21316.0,106.3712,106.3802,106.2625,106.2897,21316.0
2019-12-11 15:15:00,117.41,117.42,117.27,117.28,20562.0,106.2897,106.2987,106.163,106.172,20562.0
2019-12-11 15:20:00,117.28,117.33,117.24,117.25,20210.0,106.172,106.2173,106.1358,106.1448,20210.0
2019-12-11 15:25:00,117.25,117.35,117.22,117.3,13965.0,106.1448,106.2354,106.1177,106.1901,13965.0
2019-12-11 15:30:00,117.32,117.4,117.27,117.36,29461.0,106.2082,106.2806,106.163,106.2444,29461.0
2019-12-11 15:35:00,117.38,117.49,117.38,117.47,49393.0,106.2625,106.3621,106.2625,106.344,49393.0
2019-12-11 15:40:00,117.47,117.56,117.31,117.31,42517.0,106.344,106.4255,106.1992,106.1992,42517.0
2019-12-11 15:45:00,117.31,117.43,117.3,117.34,39988.0,106.1992,106.3078,106.1901,106.2263,39988.0
2019-12-11 15:50:00,117.34,117.64,117.34,117.6,75306.0,106.2263,106.4979,106.2263,106.4617,75306.0
2019-12-11 15:55:00,117.61,117.67,117.47,117.66,157486.0,106.4708,106.5251,106.344,106.516,157486.0
2019-12-12 09:30:00,117.67,117.94,117.2,117.75,52610.0,106.5251,106.7695,106.0996,106.5975,52610.0
2019-12-12 09:35:00,117.8,118.53,117.7,118.36,40475.0,106.6428,107.3036,106.5522,107.1497,40475.0
2019-12-12 09:40:00,118.21,118.32,118.0,118.15,19753.0,107.0139,107.1135,106.8238,106.9596,19753.0
2019-12-12 09:45:00,118.23,118.38,118.13,118.31,21767.0,107.032,107.1678,106.9415,107.1045,21767.0
2019-12-12 09:50:00,118.34,118.69,118.27,118.68,24057.0,107.1316,107.4485,107.0682,107.4394,24057.0
2019-12-12 09:55:00,118.64,118.68,118.29,118.45,31501.0,107.4032,107.4394,107.0863,107.2312,31501.0
2019-12-12 10:00:00,118.48,118.55,118.14,118.34,69808.0,107.2583,107.3217,106.9506,107.1316,69808.0
2019-12-12 10:05:00,118.35,118.51,118.24,118.41,23563.0,107.1407,107.2855,107.0411,107.195,23563.0
2019-12-12 10:10:00,118.42,118.71,118.39,118.56,28761.0,107.204,107.4666,107.1769,107.3308,28761.0
2019-12-12 10:15:00,118.58,118.78,118.56,118.78,31992.0,107.3489,107.5299,107.3308,107.5299,31992.0
2019-12-12 10:20:00,118.79,118.79,118.47,118.62,21454.0,107.539,107.539,107.2493,107.3851,21454.0
2019-12-12 10:25:00,118.6,118.65,118.48,118.5,16163.0,107.367,107.4122,107.2583,107.2765,16163.0
2019-12-12 10:30:00,118.52,118.58,118.36,118.4,19743.0,107.2946,107.3489,107.1497,107.1859,19743.0
2019-12-12 10:35:00,118.39,118.45,118.23,118.26,34120.0,107.1769,107.2312,107.032,107.0592,34120.0
2019-12-12 10:40:00,118.26,118.26,118.07,118.1,26685.0,107.0592,107.0592,106.8872,106.9143,26685.0
2019-12-12 10:45:00,118.11,118.13,117.89,118.02,32670.0,106.9234,106.9415,106.7242,106.8419,32670.0
2019-12-12 10:50:00,118.02,118.12,117.96,118.08,33332.0,106.8419,106.9324,106.7876,106.8962,33332.0
2019-12-12 10:55:00,118.11,118.2,118.06,118.07,22241.0,106.9234,107.0049,106.8781,106.8872,22241.0
2019-12-12 11:00:00,118.05,118.06,117.93,117.98,25773.0,106.8691,106.8781,106.7604,106.8057,25773.0
2019-12-12 11:05:00,117.98,118.17,117.96,118.11,22703.0,106.8057,106.9777,106.7876,106.9234,22703.0
2019-12-12 11:10:00,118.09,118.1,117.89,117.96,15927.0,106.9053,106.9143,106.7242,106.7876,15927.0
2019-12-12 11:15:00,117.96,118.08,117.92,117.95,13167.0,106.7876,106.8962,106.7514,106.7785,13167.0
2019-12-12 11:20:00,117.97,117.98,117.8,117.9,18756.0,106.7967,106.8057,106.6428,106.7333,18756.0
2019-12-12 11:25:00,117.9,117.9,117.72,117.73,12181.0,106.7333,106.7333,106.5703,106.5794,12181.0
2019-12-12 11:30:00,117.74,117.79,117.63,117.67,33274.0,106.5884,106.6337,106.4889,106.5251,33274.0
2019-12-12 11:35:00,117.67,117.71,117.57,117.64,19292.0,106.5251,106.5613,106.4345,106.4979,19292.0
2019-12-12 11:40:00,117.62,117.64,117.43,117.43,27001.0,106.4798,106.4979,106.3078,106.3078,27001.0
2019-12-12 11:45:00,117.44,117.57,117.43,117.46,21484.0,106.3169,106.4345,106.3078,106.335,21484.0
2019-12-12 11:50:00,117.44,117.59,117.38,117.39,14324.0,106.3169,106.4526,106.2625,106.2716,14324.0
2019-12-12 11:55:00,117.37,117.46,117.23,117.34,21208.0,106.2535,106.335,106.1267,106.2263,21208.0
2019-12-12 12:00:00,117.33,117.39,117.21,117.21,16735.0,106.2173,106.2716,106.1086,106.1086,16735.0
2019-12-12 12:05:00,117.24,117.43,117.2,117.43,13777.0,106.1358,106.3078,106.0996,106.3078,13777.0
2019-12-12 12:10:00,117.46,117.46,117.35,117.38,16761.0,106.335,106.335,106.2354,106.2625,16761.0
2019-12-12 12:15:00,117.38,117.45,117.34,117.34,13542.0,106.2625,106.3259,106.2263,106.2263,13542.0
2019-12-12 12:20:00,117.34,117.35,117.23,117.34,16586.0,106.2263,106.2354,106.1267,106.2263,16586.0
2019-12-12 12:25:00,117.35,117.5,117.34,117.49,14963.0,106.2354,106.3712,106.2263,106.3621,14963.0
2019-12-12 12:30:00,117.49,117.72,117.49,117.66,13527.0,106.3621,106.5703,106.3621,106.516,13527.0
2019-12-12 12:35:00,117.63,117.74,117.62,117.72,13572.0,106.4889,106.5884,106.4798,106.5703,13572.0
2019-12-12 12:40:00,117.72,117.79,117.65,117.66,8044.0,106.5703,106.6337,106.507,106.516,8044.0
2019-12-12 12:45:00,117.67,117.85,117.67,117.85,6800.0,106.5251,106.688,106.5251,106.688,6800.0
2019-12-12 12:50:00,117.84,117.85,117.71,117.71,17951.0,106.679,106.688,106.5613,106.5613,17951.0
2019-12-12 12:55:00,117.74,117.8,117.7,117.73,10028.0,106.5884,106.6428,106.5522,106.5794,10028.0
2019-12-12 13:00:00,117.74,117.82,117.69,117.82,6477.0,106.5884,106.6609,106.5432,106.6609,6477.0
2019-12-12 13:05:00,117.85,117.9,117.79,117.82,12780.0,106.688,106.7333,106.6337,106.6609,12780.0
2019-12-12 13:10:00,117.82,117.99,117.8,117.93,11294.0,106.6609,106.8148,106.6428,106.7604,11294.0
2019-12-12 13:15:00,117.94,117.98,117.84,117.88,9232.0,106.7695,106.8057,106.679,106.7152,9232.0
2019-12-12 13:20:00,117.84,117.86,117.77,117.84,6992.0,106.679,106.6971,106.6156,106.679,6992.0
2019-12-12 13:25:00,117.83,117.86,117.69,117.76,10537.0,106.6699,106.6971,106.5432,106.6065,10537.0
2019-12-12 13:30:00,117.78,117.95,117.77,117.87,13446.0,106.6246,106.7785,106.6156,106.7061,13446.0
2019-12-12 13:35:00,117.89,117.92,117.81,117.83,16795.0,106.7242,106.7514,106.6518,106.6699,16795.0
2019-12-12 13:40:00,117.83,117.83,117.69,117.69,10868.0,106.6699,106.6699,106.5432,106.5432,10868.0
2019-12-12 13:45:00,117.73,117.84,117.73,117.82,10548.0,106.5794,106.679,106.5794,106.6609,10548.0
2019-12-12 13:50:00,117.81,117.9,117.8,117.84,11688.0,106.6518,106.7333,106.6428,106.679,11688.0
2019-12-12 13:55:00,117.84,117.93,117.83,117.89,8943.0,106.679,106.7604,106.6699,106.7242,8943.0
2019-12-12 14:00:00,117.9,117.99,117.82,117.89,17445.0,106.7333,106.8148,106.6609,106.7242,17445.0
2019-12-12 14:05:00,117.88,118.07,117.88,118.05,9883.0,106.7152,106.8872,106.7152,106.8691,9883.0
2019-12-12 14:10:00,118.05,118.13,117.93,117.97,13951.0,106.8691,106.9415,106.7604,106.7967,13951.0
2019-12-12 14:15:00,117.96,118.06,117.95,117.96,10504.0,106.7876,106.8781,106.7785,106.7876,10504.0
2019-12-12 14:20:00,117.97,118.08,117.96,118.07,11471.0,106.7967,106.8962,106.7876,106.8872,11471.0
2019-12-12 14:25:00,118.04,118.04,117.95,118.01,10731.0,106.86,106.86,106.7785,106.8329,10731.0
2019-12-12 14:30:00,117.99,118.56,117.99,118.45,30470.0,106.8148,107.3308,106.8148,107.2312,30470.0
2019-12-12 14:35:00,118.47,118.47,118.19,118.2,19614.0,107.2493,107.2493,106.9958,107.0049,19614.0
2019-12-12 14:40:00,118.23,118.34,118.18,118.23,13665.0,107.032,107.1316,106.9868,107.032,13665.0
2019-12-12 14:45:00,118.23,118.25,118.07,118.07,10147.0,107.032,107.0501,106.8872,106.8872,10147.0
2019-12-12 14:50:00,118.09,118.15,117.95,118.15,14683.0,106.9053,106.9596,106.7785,106.9596,14683.0
2019-12-12 14:55:00,118.17,118.21,118.02,118.13,11143.0,106.9777,107.0139,106.8419,106.9415,11143.0
2019-12-12 15:00:00,118.15,118.2,118.05,118.15,13899.0,106.9596,107.0049,106.8691,106.9596,13899.0
2019-12-12 15:05:00,118.15,118.25,118.09,118.21,11199.0,106.9596,107.0501,106.9053,107.0139,11199.0
2019-12-12 15:10:00,118.22,118.24,118.13,118.13,11433.0,107.023,107.0411,106.9415,106.9415,11433.0
2019-12-12 15:15:00,118.12,118.25,118.06,118.24,14670.0,106.9324,107.0501,106.8781,107.0411,14670.0
2019-12-12 15:20:00,118.22,118.25,118.16,118.21,16467.0,107.023,107.0501,106.9687,107.0139,16467.0
2019-12-12 15:25:00,118.22,118.37,118.19,118.36,17093.0,107.023,107.1588,106.9958,107.1497,17093.0
2019-12-12 15:30:00,118.35,118.39,118.23,118.27,21797.0,107.1407,107.1769,107.032,107.0682,21797.0
2019-12-12 15:35:00,118.27,118.3,118.16,118.23,22536.0,107.0682,107.0954,106.9687,107.032,22536.0
2019-12-12 15:40:00,118.23,118.34,118.22,118.26,25265.0,107.032,107.1316,107.023,107.0592,25265.0
2019-12-12 15:45:00,118.26,118.41,118.22,118.41,34901.0,107.0592,107.195,107.023,107.195,34901.0
2019-12-12 15:50:00,118.41,118.44,118.22,118.29,50514.0,107.195,107.2221,107.023,107.0863,50514.0
2019-12-12 15:55:00,118.28,118.29,118.09,118.18,121079.0,107.0773,107.0863,106.9053,106.9868,121079.0
2019-12-13 09:30:00,117.67,117.67,117.26,117.34,39496.0,106.5251,106.5251,106.1539,106.2263,39496.0
2019-12-13 09:35:00,117.26,117.38,116.82,117.22,52989.0,106.1539,106.2625,105.7556,106.1177,52989.0
2019-12-13 09:40:00,117.19,117.27,117.03,117.19,22764.0,106.0905,106.163,105.9457,106.0905,22764.0
2019-12-13 09:45:00,117.16,117.23,116.96,116.98,14589.0,106.0634,106.1267,105.8823,105.9004,14589.0
2019-12-13 09:50:00,117.0,117.17,116.96,117.13,21726.0,105.9185,106.0724,105.8823,106.0362,21726.0
2019-12-13 09:55:00,117.12,117.19,117.0,117.06,17448.0,106.0272,106.0905,105.9185,105.9728,17448.0
2019-12-13 10:00:00,117.07,117.51,116.97,117.46,34782.0,105.9819,106.3802,105.8914,106.335,34782.0
2019-12-13 10:05:00,117.43,117.53,117.22,117.4,35366.0,106.3078,106.3983,106.1177,106.2806,35366.0
2019-12-13 10:10:00,117.44,117.61,117.38,117.39,29342.0,106.3169,106.4708,106.2625,106.2716,29342.0
2019-12-13 10:15:00,117.44,117.83,117.39,117.81,26035.0,106.3169,106.6699,106.2716,106.6518,26035.0
2019-12-13 10:20:00,117.78,117.89,117.73,117.88,19863.0,106.6246,106.7242,106.5794,106.7152,19863.0
2019-12-13 10:25:00,117.85,118.02,117.82,117.9,37796.0,106.688,106.8419,106.6609,106.7333,37796.0
2019-12-13 10:30:00,117.86,117.9,117.61,117.69,39862.0,106.6971,106.7333,106.4708,106.5432,39862.0
2019-12-13 10:35:00,117.67,117.73,117.39,117.55,46676.0,106.5251,106.5794,106.2716,106.4164,46676.0
2019-12-13 10:40:00,117.52,117.74,117.5,117.67,17877.0,106.3893,106.5884,106.3712,106.5251,17877.0
2019-12-13 10:45:00,117.66,117.94,117.65,117.82,20577.0,106.516,106.7695,106.507,106.6609,20577.0
2019-12-13 10:50:00,117.84,117.87,117.53,117.56,243753.0,106.679,106.7061,106.3983,106.4255,243753.0
2019-12-13 10:55:00,117.56,117.63,117.44,117.49,7855.0,106.4255,106.4889,106.3169,106.3621,7855.0
2019-12-13 11:00:00,117.46,117.53,117.3,117.31,9902.0,106.335,106.3983,106.1901,106.1992,9902.0
2019-12-13 11:05:00,117.28,117.36,117.25,117.36,13904.0,106.172,106.2444,106.1448,106.2444,13904.0
2019-12-13 11:10:00,117.38,117.56,117.38,117.56,19657.0,106.2625,106.4255,106.2625,106.4255,19657.0
2019-12-13 11:15:00,117.56,117.56,117.18,117.19,17288.0,106.4255,106.4255,106.0815,106.0905,17288.0
2019-12-13 11:20:00,117.19,117.27,117.14,117.22,12972.0,106.0905,106.163,106.0453,106.1177,12972.0
2019-12-13 11:25:00,117.18,117.23,117.09,117.09,22827.0,106.0815,106.1267,106.0,106.0,22827.0
2019-12-13 11:30:00,117.09,117.38,117.04,117.3,20173.0,106.0,106.2625,105.9547,106.1901,20173.0
2019-12-13 11:35:00,117.34,117.51,117.33,117.49,16202.0,106.2263,106.3802,106.2173,106.3621,16202.0
2019-12-13 11:40:00,117.5,117.65,117.48,117.64,19146.0,106.3712,106.507,106.3531,106.4979,19146.0
2019-12-13 11:45:00,117.65,117.79,117.62,117.76,23773.0,106.507,106.6337,106.4798,106.6065,23773.0
2019-12-13 11:50:00,117.77,117.85,117.77,117.79,12616.0,106.6156,106.688,106.6156,106.6337,12616.0
2019-12-13 11:55:00,117.81,117.88,117.75,117.87,9388.0,106.6518,106.7152,106.5975,106.7061,9388.0
2019-12-13 12:00:00,117.85,117.93,117.85,117.9,11473.0,106.688,106.7604,106.688,106.7333,11473.0
2019-12-13 12:05:00,117.91,117.92,117.66,117.9,44834.0,106.7423,106.7514,106.516,106.7333,44834.0
2019-12-13 12:10:00,117.91,117.96,117.85,117.88,8328.0,106.7423,106.7876,106.688,106.7152,8328.0
2019-12-13 12:15:00,117.87,117.88,117.76,117.85,6820.0,106.7061,106.7152,106.6065,106.688,6820.0
2019-12-13 12:20:00,117.85,117.99,117.81,117.98,10028.0,106.688,106.8148,106.6518,106.8057,10028.0
2019-12-13 12:25:00,117.99,118.01,117.9,117.94,12786.0,106.8148,106.8329,106.7333,106.7695,12786.0
2019-12-13 12:30:00,117.94,117.95,117.83,117.84,7147.0,106.7695,106.7785,106.6699,106.679,7147.0
2019-12-13 12:35:00,117.85,117.88,117.79,117.81,5505.0,106.688,106.7152,106.6337,106.6518,5505.0
2019-12-13 12:40:00,117.83,117.91,117.79,117.85,10166.0,106.6699,106.7423,106.6337,106.688,10166.0
2019-12-13 12:45:00,117.87,117.89,117.84,117.84,6290.0,106.7061,106.7242,106.679,106.679,6290.0
2019-12-13 12:50:00,117.84,117.84,117.79,117.82,8035.0,106.679,106.679,106.6337,106.6609,8035.0
2019-12-13 12:55:00,117.81,118.0,117.8,118.0,15287.0,106.6518,106.8238,106.6428,106.8238,15287.0
2019-12-13 13:00:00,118.0,118.06,117.96,118.04,11596.0,106.8238,106.8781,106.7876,106.86,11596.0
2019-12-13 13:05:00,118.02,118.04,117.94,118.02,9570.0,106.8419,106.86,106.7695,106.8419,9570.0
2019-12-13 13:10:00,118.03,118.05,117.98,118.04,6206.0,106.851,106.8691,106.8057,106.86,6206.0
2019-12-13 13:15:00,118.04,118.08,118.02,118.04,9414.0,106.86,106.8962,106.8419,106.86,9414.0
2019-12-13 13:20:00,118.03,118.03,117.79,117.79,14501.0,106.851,106.851,106.6337,106.6337,14501.0
2019-12-13 13:25:00,117.8,117.84,117.74,117.75,10386.0,106.6428,106.679,106.5884,106.5975,10386.0
2019-12-13 13:30:00,117.76,117.88,117.74,117.81,17339.0,106.6065,106.7152,106.5884,106.6518,17339.0
2019-12-13 13:35:00,117.8,117.8,117.74,117.77,11416.0,106.6428,106.6428,106.5884,106.6156,11416.0
2019-12-13 13:40:00,117.78,117.83,117.76,117.83,9005.0,106.6246,106.6699,106.6065,106.6699,9005.0
2019-12-13 13:45:00,117.84,117.85,117.68,117.75,12300.0,106.679,106.688,106.5341,106.5975,12300.0
2019-12-13 13:50:00,117.77,117.86,117.73,117.73,17268.0,106.6156,106.6971,106.5794,106.5794,17268.0
2019-12-13 13:55:00,117.74,117.85,117.73,117.81,13650.0,106.5884,106.688,106.5794,106.6518,13650.0
2019-12-13 14:00:00,117.8,117.88,117.79,117.85,15720.0,106.6428,106.7152,106.6337,106.688,15720.0
2019-12-13 14:05:00,117.84,117.96,117.84,117.93,13106.0,106.679,106.7876,106.679,106.7604,13106.0
2019-12-13 14:10:00,117.93,117.95,117.82,117.82,14647.0,106.7604,106.7785,106.6609,106.6609,14647.0
2019-12-13 14:15:00,117.81,117.87,117.77,117.78,11163.0,106.6518,106.7061,106.6156,106.6246,11163.0
2019-12-13 14:20:00,117.76,117.84,117.76,117.8,12626.0,106.6065,106.679,106.6065,106.6428,12626.0
2019-12-13 14:25:00,117.81,117.81,117.67,117.72,14759.0,106.6518,106.6518,106.5251,106.5703,14759.0
2019-12-13 14:30:00,117.72,117.8,117.69,117.79,15730.0,106.5703,106.6428,106.5432,106.6337,15730.0
2019-12-13 14:35:00,117.79,117.79,117.71,117.72,12362.0,106.6337,106.6337,106.5613,106.5703,12362.0
2019-12-13 14:40:00,117.71,117.78,117.69,117.76,70158.0,106.5613,106.6246,106.5432,106.6065,70158.0
2019-12-13 14:45:00,117.76,117.91,117.76,117.89,13978.0,106.6065,106.7423,106.6065,106.7242,13978.0
2019-12-13 14:50:00,117.89,118.06,117.88,118.04,29365.0,106.7242,106.8781,106.7152,106.86,29365.0
2019-12-13 14:55:00,118.05,118.11,117.98,118.0,12977.0,106.8691,106.9234,106.8057,106.8238,12977.0
2019-12-13 15:00:00,118.0,118.06,118.0,118.0,14882.0,106.8238,106.8781,106.8238,106.8238,14882.0
2019-12-13 15:05:00,118.0,118.05,118.0,118.01,18083.0,106.8238,106.8691,106.8238,106.8329,18083.0
2019-12-13 15:10:00,118.01,118.08,118.0,118.06,21043.0,106.8329,106.8962,106.8238,106.8781,21043.0
2019-12-13 15:15:00,118.06,118.1,118.0,118.08,17458.0,106.8781,106.9143,106.8238,106.8962,17458.0
2019-12-13 15:20:00,118.08,118.16,118.04,118.13,33849.0,106.8962,106.9687,106.86,106.9415,33849.0
2019-12-13 15:25:00,118.13,118.23,118.13,118.2,22301.0,106.9415,107.032,106.9415,107.0049,22301.0
2019-12-13 15:30:00,118.2,118.29,118.18,118.21,46900.0,107.0049,107.0863,106.9868,107.0139,46900.0
2019-12-13 15:35:00,118.2,118.32,118.11,118.31,45173.0,107.0049,107.1135,106.9234,107.1045,45173.0
2019-12-13 15:40:00,118.31,118.35,118.23,118.3,39323.0,107.1045,107.1407,107.032,107.0954,39323.0
2019-12-13 15:45:00,118.3,118.4,118.27,118.39,52087.0,107.0954,107.1859,107.0682,107.1769,52087.0
2019-12-13 15:50:00,118.4,118.44,118.38,118.4,107446.0,107.1859,107.2221,107.1678,107.1859,107446.0
2019-12-13 15:55:00,118.41,118.61,118.4,118.5,272598.0,107.195,107.376,107.1859,107.2765,272598.0
2019-12-16 09:30:00,119.47,120.16,119.27,120.07,149884.0,108.1546,108.7792,107.9735,108.6978,149884.0
2019-12-16 09:35:00,120.06,120.17,119.68,120.09,36129.0,108.6887,108.7883,108.3447,108.7159,36129.0
2019-12-16 09:40:00,120.09,120.41,119.62,119.69,35641.0,108.7159,109.0056,108.2904,108.3537,35641.0
2019-12-16 09:45:00,119.71,119.78,119.54,119.73,25619.0,108.3719,108.4352,108.218,108.39,25619.0
2019-12-16 09:50:00,119.77,119.8,119.52,119.61,28009.0,108.4262,108.4533,108.1998,108.2813,28009.0
2019-12-16 09:55:00,119.61,119.8,119.56,119.77,49249.0,108.2813,108.4533,108.2361,108.4262,49249.0
2019-12-16 10:00:00,119.78,119.9,119.74,119.87,27244.0,108.4352,108.5439,108.399,108.5167,27244.0
2019-12-16 10:05:00,119.9,119.95,119.75,119.91,20281.0,108.5439,108.5891,108.4081,108.5529,20281.0
2019-12-16 10:10:00,119.92,119.92,119.72,119.79,20070.0,108.562,108.562,108.3809,108.4443,20070.0
2019-12-16 10:15:00,119.7,120.04,119.7,120.01,16671.0,108.3628,108.6706,108.3628,108.6434,16671.0
2019-12-16 10:20:00,120.03,120.15,119.93,120.06,23631.0,108.6615,108.7702,108.571,108.6887,23631.0
2019-12-16 10:25:00,120.07,120.26,120.07,120.21,15533.0,108.6978,108.8698,108.6978,108.8245,15533.0
2019-12-16 10:30:00,120.15,120.23,120.13,120.19,11118.0,108.7702,108.8426,108.7521,108.8064,11118.0
2019-12-16 10:35:00,120.19,120.41,120.15,120.39,49281.0,108.8064,109.0056,108.7702,108.9874,49281.0
2019-12-16 10:40:00,120.4,120.46,120.37,120.44,19571.0,108.9965,109.0508,108.9693,109.0327,19571.0
2019-12-16 10:45:00,120.42,120.48,120.36,120.44,44799.0,109.0146,109.0689,108.9603,109.0327,44799.0
2019-12-16 10:50:00,120.47,120.49,120.42,120.43,18775.0,109.0599,109.078,109.0146,109.0237,18775.0
2019-12-16 10:55:00,120.43,120.48,120.27,120.45,32088.0,109.0237,109.0689,108.8788,109.0418,32088.0
2019-12-16 11:00:00,120.44,120.44,120.34,120.4,20421.0,109.0327,109.0327,108.9422,108.9965,20421.0
2019-12-16 11:05:00,120.41,120.53,120.41,120.52,36342.0,109.0056,109.1142,109.0056,109.1051,36342.0
2019-12-16 11:10:00,120.52,120.53,120.43,120.51,13639.0,109.1051,109.1142,109.0237,109.0961,13639.0
2019-12-16 11:15:00,120.52,120.55,120.4,120.52,55548.0,109.1051,109.1323,108.9965,109.1051,55548.0
2019-12-16 11:20:00,120.5,120.54,120.46,120.51,15464.0,109.087,109.1232,109.0508,109.0961,15464.0
2019-12-16 11:25:00,120.51,120.55,120.46,120.52,20263.0,109.0961,109.1323,109.0508,109.1051,20263.0
2019-12-16 11:30:00,120.52,120.64,120.51,120.56,36241.0,109.1051,109.2138,109.0961,109.1413,36241.0
2019-12-16 11:35:00,120.55,120.73,120.54,120.73,26823.0,109.1323,109.2952,109.1232,109.2952,26823.0
2019-12-16 11:40:00,120.73,120.83,120.72,120.72,24851.0,109.2952,109.3858,109.2862,109.2862,24851.0
2019-12-16 11:45:00,120.71,120.92,120.69,120.92,35943.0,109.2771,109.4672,109.259,109.4672,35943.0
2019-12-16 11:50:00,120.88,120.92,120.82,120.86,26114.0,109.431,109.4672,109.3767,109.4129,26114.0
2019-12-16 11:55:00,120.86,121.03,120.85,121.01,45110.0,109.4129,109.5668,109.4039,109.5487,45110.0
2019-12-16 12:00:00,121.03,121.17,120.98,121.07,38242.0,109.5668,109.6936,109.5216,109.603,38242.0
2019-12-16 12:05:00,121.08,121.14,120.9,120.99,29479.0,109.6121,109.6664,109.4491,109.5306,29479.0
2019-12-16 12:10:00,121.0,121.09,120.97,121.06,16951.0,109.5397,109.6211,109.5125,109.594,16951.0
2019-12-16 12:15:00,121.06,121.11,120.98,120.98,21992.0,109.594,109.6393,109.5216,109.5216,21992.0
2019-12-16 12:20:00,120.99,121.04,120.97,120.97,13463.0,109.5306,109.5759,109.5125,109.5125,13463.0
2019-12-16 12:25:00,120.99,121.07,120.88,120.95,23003.0,109.5306,109.603,109.431,109.4944,23003.0
2019-12-16 12:30:00,120.96,121.01,120.9,120.9,10054.0,109.5035,109.5487,109.4491,109.4491,10054.0
2019-12-16 12:35:00,120.9,120.92,120.78,120.88,11728.0,109.4491,109.4672,109.3405,109.431,11728.0
2019-12-16 12:40:00,120.89,120.91,120.84,120.91,10133.0,109.4401,109.4582,109.3948,109.4582,10133.0
2019-12-16 12:45:00,120.9,120.99,120.74,120.8,21796.0,109.4491,109.5306,109.3043,109.3586,21796.0
2019-12-16 12:50:00,120.79,120.8,120.71,120.78,7773.0,109.3496,109.3586,109.2771,109.3405,7773.0
2019-12-16 12:55:00,120.77,120.87,120.76,120.86,13089.0,109.3315,109.422,109.3224,109.4129,13089.0
2019-12-16 13:00:00,120.84,120.84,120.71,120.77,9648.0,109.3948,109.3948,109.2771,109.3315,9648.0
2019-12-16 13:05:00,120.77,120.99,120.76,120.98,13414.0,109.3315,109.5306,109.3224,109.5216,13414.0
2019-12-16 13:10:00,120.98,120.98,120.85,120.87,12290.0,109.5216,109.5216,109.4039,109.422,12290.0
2019-12-16 13:15:00,120.87,120.88,120.78,120.84,10645.0,109.422,109.431,109.3405,109.3948,10645.0
2019-12-16 13:20:00,120.83,120.92,120.83,120.92,9444.0,109.3858,109.4672,109.3858,109.4672,9444.0
2019-12-16 13:25:00,120.93,120.99,120.87,120.98,10886.0,109.4763,109.5306,109.422,109.5216,10886.0
2019-12-16 13:30:00,120.97,120.98,120.91,120.93,6107.0,109.5125,109.5216,109.4582,109.4763,6107.0
2019-12-16 13:35:00,120.95,120.95,120.84,120.87,10562.0,109.4944,109.4944,109.3948,109.422,10562.0
2019-12-16 13:40:00,120.85,120.88,120.69,120.69,17304.0,109.4039,109.431,109.259,109.259,17304.0
2019-12-16 13:45:00,120.69,120.79,120.68,120.75,10307.0,109.259,109.3496,109.25,109.3134,10307.0
2019-12-16 13:50:00,120.75,120.76,120.55,120.56,11894.0,109.3134,109.3224,109.1323,109.1413,11894.0
2019-12-16 13:55:00,120.58,120.58,120.49,120.49,12108.0,109.1595,109.1595,109.078,109.078,12108.0
2019-12-16 14:00:00,120.5,120.55,120.46,120.46,7983.0,109.087,109.1323,109.0508,109.0508,7983.0
2019-12-16 14:05:00,120.47,120.47,120.34,120.37,12395.0,109.0599,109.0599,108.9422,108.9693,12395.0
2019-12-16 14:10:00,120.37,120.38,120.27,120.36,9459.0,108.9693,108.9784,108.8788,108.9603,9459.0
2019-12-16 14:15:00,120.32,120.36,120.29,120.32,11277.0,108.9241,108.9603,108.8969,108.9241,11277.0
2019-12-16 14:20:00,120.32,120.33,120.25,120.25,11950.0,108.9241,108.9331,108.8607,108.8607,11950.0
2019-12-16 14:25:00,120.26,120.27,120.14,120.25,16827.0,108.8698,108.8788,108.7611,108.8607,16827.0
2019-12-16 14:30:00,120.25,120.32,120.21,120.29,11127.0,108.8607,108.9241,108.8245,108.8969,11127.0
2019-12-16 14:35:00,120.3,120.46,120.3,120.43,13952.0,108.906,109.0508,108.906,109.0237,13952.0
2019-12-16 14:40:00,120.45,120.5,120.38,120.41,13513.0,109.0418,109.087,108.9784,109.0056,13513.0
2019-12-16 14:45:00,120.4,120.43,120.38,120.4,13282.0,108.9965,109.0237,108.9784,108.9965,13282.0
2019-12-16 14:50:00,120.4,120.4,120.21,120.21,9977.0,108.9965,108.9965,108.8245,108.8245,9977.0
2019-12-16 14:55:00,120.24,120.25,120.06,120.06,14684.0,108.8517,108.8607,108.6887,108.6887,14684.0
2019-12-16 15:00:00,120.06,120.15,120.01,120.13,23654.0,108.6887,108.7702,108.6434,108.7521,23654.0
2019-12-16 15:05:00,120.12,120.18,120.08,120.1,18048.0,108.743,108.7973,108.7068,108.7249,18048.0
2019-12-16 15:10:00,120.1,120.17,120.08,120.16,18239.0,108.7249,108.7883,108.7068,108.7792,18239.0
2019-12-16 15:15:00,120.16,120.24,120.11,120.15,17757.0,108.7792,108.8517,108.734,108.7702,17757.0
2019-12-16 15:20:00,120.16,120.27,120.12,120.27,41366.0,108.7792,108.8788,108.743,108.8788,41366.0
2019-12-16 15:25:00,120.26,120.26,120.06,120.11,22527.0,108.8698,108.8698,108.6887,108.734,22527.0
2019-12-16 15:30:00,120.09,120.31,120.07,120.31,45097.0,108.7159,108.915,108.6978,108.915,45097.0
2019-12-16 15:35:00,120.31,120.32,120.13,120.14,33422.0,108.915,108.9241,108.7521,108.7611,33422.0
2019-12-16 15:40:00,120.15,120.18,120.06,120.06,32191.0,108.7702,108.7973,108.6887,108.6887,32191.0
2019-12-16 15:45:00,120.06,120.14,119.94,120.03,60380.0,108.6887,108.7611,108.5801,108.6615,60380.0
2019-12-16 15:50:00,120.03,120.14,119.99,120.07,44510.0,108.6615,108.7611,108.6253,108.6978,44510.0
2019-12-16 15:55:00,120.07,120.11,119.95,120.08,127562.0,108.6978,108.734,108.5891,108.7068,127562.0
2019-12-17 09:30:00,120.69,121.46,120.69,120.84,73832.0,109.259,109.9561,109.259,109.3948,73832.0
2019-12-17 09:35:00,120.79,121.26,120.78,121.0,37000.0,109.3496,109.775,109.3405,109.5397,37000.0
2019-12-17 09:40:00,121.01,121.05,120.26,120.43,43358.0,109.5487,109.5849,108.8698,109.0237,43358.0
2019-12-17 09:45:00,120.39,120.46,119.94,120.02,30946.0,108.9874,109.0508,108.5801,108.6525,30946.0
2019-12-17 09:50:00,120.13,120.24,120.0,120.2,34835.0,108.7521,108.8517,108.6344,108.8154,34835.0
2019-12-17 09:55:00,120.21,120.59,120.19,120.31,40582.0,108.8245,109.1685,108.8064,108.915,40582.0
2019-12-17 10:00:00,120.46,120.65,120.22,120.61,38483.0,109.0508,109.2228,108.8335,109.1866,38483.0
2019-12-17 10:05:00,120.63,120.7,120.41,120.45,23316.0,109.2047,109.2681,109.0056,109.0418,23316.0
2019-12-17 10:10:00,120.45,120.78,120.32,120.78,20363.0,109.0418,109.3405,108.9241,109.3405,20363.0
2019-12-17 10:15:00,120.81,120.9,120.51,120.63,25844.0,109.3677,109.4491,109.0961,109.2047,25844.0
2019-12-17 10:20:00,120.66,120.67,120.31,120.42,22337.0,109.2319,109.2409,108.915,109.0146,22337.0
2019-12-17 10:25:00,120.45,120.69,120.43,120.62,31543.0,109.0418,109.259,109.0237,109.1957,31543.0
2019-12-17 10:30:00,120.59,120.67,120.47,120.61,22040.0,109.1685,109.2409,109.0599,109.1866,22040.0
2019-12-17 10:35:00,120.62,120.65,120.45,120.62,20412.0,109.1957,109.2228,109.0418,109.1957,20412.0
2019-12-17 10:40:00,120.59,120.69,120.53,120.61,14381.0,109.1685,109.259,109.1142,109.1866,14381.0
2019-12-17 10:45:00,120.61,120.78,120.6,120.73,25116.0,109.1866,109.3405,109.1776,109.2952,25116.0
2019-12-17 10:50:00,120.78,120.83,120.54,120.59,30884.0,109.3405,109.3858,109.1232,109.1685,30884.0
2019-12-17 10:55:00,120.58,120.68,120.49,120.62,13340.0,109.1595,109.25,109.078,109.1957,13340.0
2019-12-17 11:00:00,120.64,120.79,120.59,120.78,12953.0,109.2138,109.3496,109.1685,109.3405,12953.0
2019-12-17 11:05:00,120.78,120.83,120.54,120.59,11178.0,109.3405,109.3858,109.1232,109.1685,11178.0
2019-12-17 11:10:00,120.65,120.66,120.58,120.6,9282.0,109.2228,109.2319,109.1595,109.1776,9282.0
2019-12-17 11:15:00,120.61,120.66,120.5,120.58,9324.0,109.1866,109.2319,109.087,109.1595,9324.0
2019-12-17 11:20:00,120.55,120.74,120.52,120.53,15182.0,109.1323,109.3043,109.1051,109.1142,15182.0
2019-12-17 11:25:00,120.55,120.67,120.55,120.62,9468.0,109.1323,109.2409,109.1323,109.1957,9468.0
2019-12-17 11:30:00,120.61,120.65,120.5,120.63,9845.0,109.1866,109.2228,109.087,109.2047,9845.0
2019-12-17 11:35:00,120.64,120.65,120.55,120.6,24934.0,109.2138,109.2228,109.1323,109.1776,24934.0
2019-12-17 11:40:00,120.6,120.62,120.48,120.48,15225.0,109.1776,109.1957,109.0689,109.0689,15225.0
2019-12-17 11:45:00,120.48,120.64,120.48,120.58,17907.0,109.0689,109.2138,109.0689,109.1595,17907.0
2019-12-17 11:50:00,120.59,120.64,120.44,120.53,28244.0,109.1685,109.2138,109.0327,109.1142,28244.0
2019-12-17 11:55:00,120.53,120.62,120.49,120.59,19997.0,109.1142,109.1957,109.078,109.1685,19997.0
2019-12-17 12:00:00,120.61,120.64,120.55,120.63,17851.0,109.1866,109.2138,109.1323,109.2047,17851.0
2019-12-17 12:05:00,120.64,120.77,120.62,120.67,20816.0,109.2138,109.3315,109.1957,109.2409,20816.0
2019-12-17 12:10:00,120.69,120.77,120.67,120.76,8191.0,109.259,109.3315,109.2409,109.3224,8191.0
2019-12-17 12:15:00,120.76,120.77,120.69,120.75,9660.0,109.3224,109.3315,109.259,109.3134,9660.0
2019-12-17 12:20:00,120.74,120.74,120.57,120.59,9692.0,109.3043,109.3043,109.1504,109.1685,9692.0
2019-12-17 12:25:00,120.6,120.65,120.57,120.59,11194.0,109.1776,109.2228,109.1504,109.1685,11194.0
2019-12-17 12:30:00,120.58,120.61,120.53,120.57,8319.0,109.1595,109.1866,109.1142,109.1504,8319.0
2019-12-17 12:35:00,120.58,120.58,120.45,120.55,10619.0,109.1595,109.1595,109.0418,109.1323,10619.0
2019-12-17 12:40:00,120.57,120.62,120.56,120.58,10079.0,109.1504,109.1957,109.1413,109.1595,10079.0
2019-12-17 12:45:00,120.59,120.62,120.49,120.51,7681.0,109.1685,109.1957,109.078,109.0961,7681.0
2019-12-17 12:50:00,120.52,120.61,120.47,120.59,8801.0,109.1051,109.1866,109.0599,109.1685,8801.0
2019-12-17 12:55:00,120.59,120.65,120.56,120.59,11397.0,109.1685,109.2228,109.1413,109.1685,11397.0
2019-12-17 13:00:00,120.58,120.6,120.52,120.56,9317.0,109.1595,109.1776,109.1051,109.1413,9317.0
2019-12-17 13:05:00,120.55,120.55,120.44,120.53,16422.0,109.1323,109.1323,109.0327,109.1142,16422.0
2019-12-17 13:10:00,120.53,120.56,120.38,120.44,18784.0,109.1142,109.1413,108.9784,109.0327,18784.0
2019-12-17 13:15:00,120.43,120.46,120.41,120.45,9330.0,109.0237,109.0508,109.0056,109.0418,9330.0
2019-12-17 13:20:00,120.45,120.46,120.28,120.38,16095.0,109.0418,109.0508,108.8879,108.9784,16095.0
2019-12-17 13:25:00,120.39,120.39,120.23,120.23,16089.0,108.9874,108.9874,108.8426,108.8426,16089.0
2019-12-17 13:30:00,120.25,120.29,120.24,120.26,10999.0,108.8607,108.8969,108.8517,108.8698,10999.0
2019-12-17 13:35:00,120.27,120.28,120.11,120.14,18747.0,108.8788,108.8879,108.734,108.7611,18747.0
2019-12-17 13:40:00,120.12,120.2,120.08,120.2,12479.0,108.743,108.8154,108.7068,108.8154,12479.0
2019-12-17 13:45:00,120.2,120.21,120.13,120.2,18026.0,108.8154,108.8245,108.7521,108.8154,18026.0
2019-12-17 13:50:00,120.19,120.28,120.17,120.25,14087.0,108.8064,108.8879,108.7883,108.8607,14087.0
2019-12-17 13:55:00,120.25,120.27,120.19,120.27,10730.0,108.8607,108.8788,108.8064,108.8788,10730.0
2019-12-17 14:00:00,120.28,120.31,120.13,120.19,23520.0,108.8879,108.915,108.7521,108.8064,23520.0
2019-12-17 14:05:00,120.17,120.21,120.12,120.18,10725.0,108.7883,108.8245,108.743,108.7973,10725.0
2019-12-17 14:10:00,120.18,120.29,120.18,120.25,20794.0,108.7973,108.8969,108.7973,108.8607,20794.0
2019-12-17 14:15:00,120.24,120.24,120.11,120.21,17834.0,108.8517,108.8517,108.734,108.8245,17834.0
2019-12-17 14:20:00,120.22,120.23,120.12,120.19,13775.0,108.8335,108.8426,108.743,108.8064,13775.0
2019-12-17 14:25:00,120.18,120.18,120.06,120.08,20540.0,108.7973,108.7973,108.6887,108.7068,20540.0
2019-12-17 14:30:00,120.08,120.15,120.08,120.12,18967.0,108.7068,108.7702,108.7068,108.743,18967.0
2019-12-17 14:35:00,120.12,120.2,120.08,120.17,21961.0,108.743,108.8154,108.7068,108.7883,21961.0
2019-12-17 14:40:00,120.15,120.17,119.98,119.98,34441.0,108.7702,108.7883,108.6163,108.6163,34441.0
2019-12-17 14:45:00,119.97,120.01,119.93,119.98,27742.0,108.6072,108.6434,108.571,108.6163,27742.0
2019-12-17 14:50:00,119.96,119.97,119.85,119.89,22466.0,108.5982,108.6072,108.4986,108.5348,22466.0
2019-12-17 14:55:00,119.88,119.9,119.79,119.83,29080.0,108.5258,108.5439,108.4443,108.4805,29080.0
2019-12-17 15:00:00,119.85,119.86,119.69,119.71,32313.0,108.4986,108.5076,108.3537,108.3719,32313.0
2019-12-17 15:05:00,119.71,119.71,119.58,119.66,33687.0,108.3719,108.3719,108.2542,108.3266,33687.0
2019-12-17 15:10:00,119.67,119.7,119.64,119.64,29535.0,108.3356,108.3628,108.3085,108.3085,29535.0
2019-12-17 15:15:00,119.64,119.66,119.53,119.55,32173.0,108.3085,108.3266,108.2089,108.227,32173.0
2019-12-17 15:20:00,119.56,119.59,119.48,119.53,31592.0,108.2361,108.2632,108.1636,108.2089,31592.0
2019-12-17 15:25:00,119.53,119.54,119.45,119.47,25394.0,108.2089,108.218,108.1365,108.1546,25394.0
2019-12-17 15:30:00,119.47,119.58,119.47,119.53,34600.0,108.1546,108.2542,108.1546,108.2089,34600.0
2019-12-17 15:35:00,119.53,119.57,119.45,119.52,70251.0,108.2089,108.2451,108.1365,108.1998,70251.0
2019-12-17 15:40:00,119.52,119.53,119.46,119.47,48215.0,108.1998,108.2089,108.1455,108.1546,48215.0
2019-12-17 15:45:00,119.46,119.5,119.41,119.48,40998.0,108.1455,108.1817,108.1003,108.1636,40998.0
2019-12-17 15:50:00,119.5,119.53,119.27,119.29,105718.0,108.1817,108.2089,107.9735,107.9916,105718.0
2019-12-17 15:55:00,119.29,119.35,119.23,119.3,372378.0,107.9916,108.0459,107.9373,108.0007,372378.0
2019-12-18 09:30:00,119.66,119.93,119.58,119.79,26760.0,108.3266,108.571,108.2542,108.4443,26760.0
2019-12-18 09:35:00,119.78,120.11,119.76,120.02,62942.0,108.4352,108.734,108.4171,108.6525,62942.0
2019-12-18 09:40:00,120.04,120.17,119.96,120.04,26026.0,108.6706,108.7883,108.5982,108.6706,26026.0
2019-12-18 09:45:00,120.07,120.07,119.82,120.0,29331.0,108.6978,108.6978,108.4714,108.6344,29331.0
2019-12-18 09:50:00,119.98,120.15,119.9,120.14,48544.0,108.6163,108.7702,108.5439,108.7611,48544.0
2019-12-18 09:55:00,120.14,120.14,119.92,119.92,23303.0,108.7611,108.7611,108.562,108.562,23303.0
2019-12-18 10:00:00,119.9,120.06,119.83,120.06,24349.0,108.5439,108.6887,108.4805,108.6887,24349.0
2019-12-18 10:05:00,120.1,120.1,119.86,119.9,46769.0,108.7249,108.7249,108.5076,108.5439,46769.0
2019-12-18 10:10:00,119.88,120.08,119.88,120.08,23052.0,108.5258,108.7068,108.5258,108.7068,23052.0
2019-12-18 10:15:00,120.07,120.08,119.93,119.95,29605.0,108.6978,108.7068,108.571,108.5891,29605.0
2019-12-18 10:20:00,119.98,120.0,119.92,119.99,23093.0,108.6163,108.6344,108.562,108.6253,23093.0
2019-12-18 10:25:00,119.98,120.03,119.84,119.84,14809.0,108.6163,108.6615,108.4895,108.4895,14809.0
2019-12-18 10:30:00,119.88,120.09,119.87,120.09,13561.0,108.5258,108.7159,108.5167,108.7159,13561.0
2019-12-18 10:35:00,120.15,120.15,120.03,120.05,13724.0,108.7702,108.7702,108.6615,108.6796,13724.0
2019-12-18 10:40:00,120.07,120.08,119.92,119.97,31008.0,108.6978,108.7068,108.562,108.6072,31008.0
2019-12-18 10:45:00,119.98,120.0,119.85,119.91,31165.0,108.6163,108.6344,108.4986,108.5529,31165.0
2019-12-18 10:50:00,119.92,120.05,119.92,120.02,19377.0,108.562,108.6796,108.562,108.6525,19377.0
2019-12-18 10:55:00,120.04,120.19,120.02,120.19,17377.0,108.6706,108.8064,108.6525,108.8064,17377.0
2019-12-18 11:00:00,120.17,120.19,120.06,120.07,20324.0,108.7883,108.8064,108.6887,108.6978,20324.0
2019-12-18 11:05:00,120.08,120.11,120.02,120.06,10902.0,108.7068,108.734,108.6525,108.6887,10902.0
2019-12-18 11:10:00,120.08,120.15,120.02,120.03,21734.0,108.7068,108.7702,108.6525,108.6615,21734.0
2019-12-18 11:15:00,120.0,120.07,119.95,120.05,21217.0,108.6344,108.6978,108.5891,108.6796,21217.0
2019-12-18 11:20:00,120.05,120.1,119.93,119.99,26474.0,108.6796,108.7249,108.571,108.6253,26474.0
2019-12-18 11:25:00,119.98,120.02,119.92,119.98,15767.0,108.6163,108.6525,108.562,108.6163,15767.0
2019-12-18 11:30:00,119.99,120.06,119.93,119.93,13596.0,108.6253,108.6887,108.571,108.571,13596.0
2019-12-18 11:35:00,119.95,119.97,119.87,119.96,9606.0,108.5891,108.6072,108.5167,108.5982,9606.0
2019-12-18 11:40:00,119.98,120.1,119.96,120.09,13413.0,108.6163,108.7249,108.5982,108.7159,13413.0
2019-12-18 11:45:00,120.07,120.1,120.01,120.04,40602.0,108.6978,108.7249,108.6434,108.6706,40602.0
2019-12-18 11:50:00,120.03,120.06,119.94,119.99,14746.0,108.6615,108.6887,108.5801,108.6253,14746.0
2019-12-18 11:55:00,119.98,119.98,119.92,119.93,20166.0,108.6163,108.6163,108.562,108.571,20166.0
2019-12-18 12:00:00,119.95,119.95,119.87,119.9,10406.0,108.5891,108.5891,108.5167,108.5439,10406.0
2019-12-18 12:05:00,119.89,119.93,119.81,119.85,8950.0,108.5348,108.571,108.4624,108.4986,8950.0
2019-12-18 12:10:00,119.85,119.89,119.75,119.77,7098.0,108.4986,108.5348,108.4081,108.4262,7098.0
2019-12-18 12:15:00,119.77,119.83,119.73,119.76,13135.0,108.4262,108.4805,108.39,108.4171,13135.0
2019-12-18 12:20:00,119.77,119.79,119.69,119.73,9158.0,108.4262,108.4443,108.3537,108.39,9158.0
2019-12-18 12:25:00,119.72,119.72,119.6,119.6,9463.0,108.3809,108.3809,108.2723,108.2723,9463.0
2019-12-18 12:30:00,119.59,119.65,119.55,119.63,16681.0,108.2632,108.3175,108.227,108.2994,16681.0
2019-12-18 12:35:00,119.62,119.72,119.61,119.69,11290.0,108.2904,108.3809,108.2813,108.3537,11290.0
2019-12-18 12:40:00,119.69,119.69,119.63,119.65,6367.0,108.3537,108.3537,108.2994,108.3175,6367.0
2019-12-18 12:45:00,119.66,119.66,119.5,119.51,10819.0,108.3266,108.3266,108.1817,108.1908,10819.0
2019-12-18 12:50:00,119.5,119.55,119.46,119.46,6436.0,108.1817,108.227,108.1455,108.1455,6436.0
2019-12-18 12:55:00,119.46,119.5,119.42,119.46,9911.0,108.1455,108.1817,108.1093,108.1455,9911.0
2019-12-18 13:00:00,119.48,119.53,119.44,119.51,6858.0,108.1636,108.2089,108.1274,108.1908,6858.0
2019-12-18 13:05:00,119.52,119.56,119.48,119.5,9618.0,108.1998,108.2361,108.1636,108.1817,9618.0
2019-12-18 13:10:00,119.52,119.52,119.42,119.52,14599.0,108.1998,108.1998,108.1093,108.1998,14599.0
2019-12-18 13:15:00,119.51,119.53,119.4,119.44,13972.0,108.1908,108.2089,108.0912,108.1274,13972.0
2019-12-18 13:20:00,119.46,119.47,119.36,119.39,6982.0,108.1455,108.1546,108.055,108.0822,6982.0
2019-12-18 13:25:00,119.38,119.46,119.34,119.39,9828.0,108.0731,108.1455,108.0369,108.0822,9828.0
2019-12-18 13:30:00,119.39,119.4,119.31,119.34,6766.0,108.0822,108.0912,108.0097,108.0369,6766.0
2019-12-18 13:35:00,119.35,119.39,119.31,119.37,8796.0,108.0459,108.0822,108.0097,108.0641,8796.0
2019-12-18 13:40:00,119.39,119.49,119.34,119.45,26122.0,108.0822,108.1727,108.0369,108.1365,26122.0
2019-12-18 13:45:00,119.47,119.55,119.47,119.51,9726.0,108.1546,108.227,108.1546,108.1908,9726.0
2019-12-18 13:50:00,119.51,119.55,119.47,119.47,7332.0,108.1908,108.227,108.1546,108.1546,7332.0
2019-12-18 13:55:00,119.49,119.54,119.44,119.46,12888.0,108.1727,108.218,108.1274,108.1455,12888.0
2019-12-18 14:00:00,119.46,119.49,119.36,119.48,9945.0,108.1455,108.1727,108.055,108.1636,9945.0
2019-12-18 14:05:00,119.49,119.59,119.48,119.55,42997.0,108.1727,108.2632,108.1636,108.227,42997.0
2019-12-18 14:10:00,119.55,119.57,119.5,119.51,19511.0,108.227,108.2451,108.1817,108.1908,19511.0
2019-12-18 14:15:00,119.52,119.6,119.5,119.57,13813.0,108.1998,108.2723,108.1817,108.2451,13813.0
2019-12-18 14:20:00,119.58,119.63,119.5,119.62,27520.0,108.2542,108.2994,108.1817,108.2904,27520.0
2019-12-18 14:25:00,119.63,119.71,119.61,119.67,28803.0,108.2994,108.3719,108.2813,108.3356,28803.0
2019-12-18 14:30:00,119.66,119.76,119.64,119.74,21855.0,108.3266,108.4171,108.3085,108.399,21855.0
2019-12-18 14:35:00,119.74,119.87,119.74,119.81,24446.0,108.399,108.5167,108.399,108.4624,24446.0
2019-12-18 14:40:00,119.82,119.87,119.79,119.8,30721.0,108.4714,108.5167,108.4443,108.4533,30721.0
2019-12-18 14:45:00,119.8,119.81,119.67,119.69,12127.0,108.4533,108.4624,108.3356,108.3537,12127.0
2019-12-18 14:50:00,119.7,119.81,119.7,119.75,19378.0,108.3628,108.4624,108.3628,108.4081,19378.0
2019-12-18 14:55:00,119.77,119.78,119.71,119.74,9758.0,108.4262,108.4352,108.3719,108.399,9758.0
2019-12-18 15:00:00,119.73,119.74,119.6,119.67,11652.0,108.39,108.399,108.2723,108.3356,11652.0
2019-12-18 15:05:00,119.66,119.67,119.59,119.61,16167.0,108.3266,108.3356,108.2632,108.2813,16167.0
2019-12-18 15:10:00,119.62,119.72,119.61,119.62,18205.0,108.2904,108.3809,108.2813,108.2904,18205.0
2019-12-18 15:15:00,119.64,119.64,119.6,119.6,13547.0,108.3085,108.3085,108.2723,108.2723,13547.0
2019-12-18 15:20:00,119.6,119.62,119.56,119.57,20027.0,108.2723,108.2904,108.2361,108.2451,20027.0
2019-12-18 15:25:00,119.57,119.68,119.54,119.55,42426.0,108.2451,108.3447,108.218,108.227,42426.0
2019-12-18 15:30:00,119.57,119.58,119.45,119.47,26565.0,108.2451,108.2542,108.1365,108.1546,26565.0
2019-12-18 15:35:00,119.47,119.53,119.46,119.5,24085.0,108.1546,108.2089,108.1455,108.1817,24085.0
2019-12-18 15:40:00,119.52,119.61,119.52,119.53,38005.0,108.1998,108.2813,108.1998,108.2089,38005.0
2019-12-18 15:45:00,119.52,119.54,119.43,119.47,30468.0,108.1998,108.218,108.1184,108.1546,30468.0
2019-12-18 15:50:00,119.47,119.48,119.27,119.32,117761.0,108.1546,108.1636,107.9735,108.0188,117761.0
2019-12-18 15:55:00,119.32,119.39,119.27,119.32,167984.0,108.0188,108.0822,107.9735,108.0188,167984.0
2019-12-19 09:30:00,119.33,119.73,119.14,119.57,36203.0,108.0278,108.39,107.8558,108.2451,36203.0
2019-12-19 09:35:00,119.56,119.72,119.3,119.42,7844.0,108.2361,108.3809,108.0007,108.1093,7844.0
2019-12-19 09:40:00,119.44,119.72,119.41,119.71,11745.0,108.1274,108.3809,108.1003,108.3719,11745.0
2019-12-19 09:45:00,119.8,119.8,119.44,119.6,13249.0,108.4533,108.4533,108.1274,108.2723,13249.0
2019-12-19 09:50:00,119.58,119.62,119.5,119.5,8677.0,108.2542,108.2904,108.1817,108.1817,8677.0
2019-12-19 09:55:00,119.44,119.56,119.34,119.36,8691.0,108.1274,108.2361,108.0369,108.055,8691.0
2019-12-19 10:00:00,119.36,119.41,119.2,119.22,28061.0,108.055,108.1003,107.9102,107.9283,28061.0
2019-12-19 10:05:00,119.23,119.26,119.14,119.21,26113.0,107.9373,107.9645,107.8558,107.9192,26113.0
2019-12-19 10:10:00,119.2,119.22,118.94,118.94,33205.0,107.9102,107.9283,107.6748,107.6748,33205.0
2019-12-19 10:15:00,118.94,119.22,118.9,119.2,10999.0,107.6748,107.9283,107.6386,107.9102,10999.0
2019-12-19 10:20:00,119.21,119.27,119.17,119.23,17132.0,107.9192,107.9735,107.883,107.9373,17132.0
2019-12-19 10:25:00,119.24,119.28,119.19,119.28,14305.0,107.9464,107.9826,107.9011,107.9826,14305.0
2019-12-19 10:30:00,119.25,119.25,119.17,119.22,12331.0,107.9554,107.9554,107.883,107.9283,12331.0
2019-12-19 10:35:00,119.23,119.4,119.2,119.4,12557.0,107.9373,108.0912,107.9102,108.0912,12557.0
2019-12-19 10:40:00,119.4,119.44,119.36,119.44,9262.0,108.0912,108.1274,108.055,108.1274,9262.0
2019-12-19 10:45:00,119.41,119.51,119.41,119.46,6591.0,108.1003,108.1908,108.1003,108.1455,6591.0
2019-12-19 10:50:00,119.45,119.49,119.37,119.43,13861.0,108.1365,108.1727,108.0641,108.1184,13861.0
2019-12-19 10:55:00,119.43,119.5,119.43,119.46,8928.0,108.1184,108.1817,108.1184,108.1455,8928.0
2019-12-19 11:00:00,119.46,119.48,119.29,119.34,11895.0,108.1455,108.1636,107.9916,108.0369,11895.0
2019-12-19 11:05:00,119.33,119.42,119.28,119.36,13689.0,108.0278,108.1093,107.9826,108.055,13689.0
2019-12-19 11:10:00,119.35,119.38,119.29,119.35,11255.0,108.0459,108.0731,107.9916,108.0459,11255.0
2019-12-19 11:15:00,119.35,119.46,119.35,119.42,8043.0,108.0459,108.1455,108.0459,108.1093,8043.0
2019-12-19 11:20:00,119.44,119.5,119.39,119.48,22095.0,108.1274,108.1817,108.0822,108.1636,22095.0
2019-12-19 11:25:00,119.48,119.52,119.29,119.31,14292.0,108.1636,108.1998,107.9916,108.0097,14292.0
2019-12-19 11:30:00,119.32,119.47,119.31,119.44,10567.0,108.0188,108.1546,108.0097,108.1274,10567.0
2019-12-19 11:35:00,119.45,119.46,119.36,119.37,13855.0,108.1365,108.1455,108.055,108.0641,13855.0
2019-12-19 11:40:00,119.37,119.39,119.32,119.37,7374.0,108.0641,108.0822,108.0188,108.0641,7374.0
2019-12-19 11:45:00,119.37,119.45,119.36,119.45,6714.0,108.0641,108.1365,108.055,108.1365,6714.0
2019-12-19 11:50:00,119.47,119.61,119.45,119.6,14313.0,108.1546,108.2813,108.1365,108.2723,14313.0
2019-12-19 11:55:00,119.59,119.61,119.47,119.57,9688.0,108.2632,108.2813,108.1546,108.2451,9688.0
2019-12-19 12:00:00,119.57,119.71,119.54,119.68,15269.0,108.2451,108.3719,108.218,108.3447,15269.0
2019-12-19 12:05:00,119.68,119.73,119.66,119.7,13824.0,108.3447,108.39,108.3266,108.3628,13824.0
2019-12-19 12:10:00,119.7,119.77,119.7,119.77,11458.0,108.3628,108.4262,108.3628,108.4262,11458.0
2019-12-19 12:15:00,119.77,119.83,119.74,119.75,10652.0,108.4262,108.4805,108.399,108.4081,10652.0
2019-12-19 12:20:00,119.76,119.78,119.68,119.7,5784.0,108.4171,108.4352,108.3447,108.3628,5784.0
2019-12-19 12:25:00,119.7,119.9,119.69,119.86,16540.0,108.3628,108.5439,108.3537,108.5076,16540.0
2019-12-19 12:30:00,119.86,119.95,119.86,119.92,10074.0,108.5076,108.5891,108.5076,108.562,10074.0
2019-12-19 12:35:00,119.92,119.97,119.9,119.96,8397.0,108.562,108.6072,108.5439,108.5982,8397.0
2019-12-19 12:40:00,119.96,120.0,119.94,119.94,7426.0,108.5982,108.6344,108.5801,108.5801,7426.0
2019-12-19 12:45:00,119.94,119.99,119.93,119.96,8141.0,108.5801,108.6253,108.571,108.5982,8141.0
2019-12-19 12:50:00,119.95,120.01,119.94,120.01,14674.0,108.5891,108.6434,108.5801,108.6434,14674.0
2019-12-19 12:55:00,120.02,120.09,120.01,120.04,8560.0,108.6525,108.7159,108.6434,108.6706,8560.0
2019-12-19 13:00:00,120.02,120.06,119.97,120.05,11720.0,108.6525,108.6887,108.6072,108.6796,11720.0
2019-12-19 13:05:00,120.05,120.11,120.05,120.07,18002.0,108.6796,108.734,108.6796,108.6978,18002.0
2019-12-19 13:10:00,120.08,120.17,120.04,120.15,14894.0,108.7068,108.7883,108.6706,108.7702,14894.0
2019-12-19 13:15:00,120.17,120.27,120.16,120.27,18375.0,108.7883,108.8788,108.7792,108.8788,18375.0
2019-12-19 13:20:00,120.29,120.29,120.21,120.22,15129.0,108.8969,108.8969,108.8245,108.8335,15129.0
2019-12-19 13:25:00,120.22,120.37,120.21,120.31,10825.0,108.8335,108.9693,108.8245,108.915,10825.0
2019-12-19 13:30:00,120.33,120.42,120.32,120.42,10083.0,108.9331,109.0146,108.9241,109.0146,10083.0
2019-12-19 13:35:00,120.43,120.46,120.4,120.46,9068.0,109.0237,109.0508,108.9965,109.0508,9068.0
2019-12-19 13:40:00,120.46,120.55,120.46,120.53,17052.0,109.0508,109.1323,109.0508,109.1142,17052.0
2019-12-19 13:45:00,120.54,120.57,120.5,120.53,17789.0,109.1232,109.1504,109.087,109.1142,17789.0
2019-12-19 13:50:00,120.52,120.55,120.37,120.39,13245.0,109.1051,109.1323,108.9693,108.9874,13245.0
2019-12-19 13:55:00,120.39,120.41,120.34,120.41,5997.0,108.9874,109.0056,108.9422,109.0056,5997.0
2019-12-19 14:00:00,120.39,120.4,120.34,120.35,13163.0,108.9874,108.9965,108.9422,108.9512,13163.0
2019-12-19 14:05:00,120.36,120.41,120.33,120.37,11244.0,108.9603,109.0056,108.9331,108.9693,11244.0
2019-12-19 14:10:00,120.38,120.44,120.37,120.42,10155.0,108.9784,109.0327,108.9693,109.0146,10155.0
2019-12-19 14:15:00,120.41,120.41,120.3,120.36,10740.0,109.0056,109.0056,108.906,108.9603,10740.0
2019-12-19 14:20:00,120.35,120.37,120.25,120.25,13012.0,108.9512,108.9693,108.8607,108.8607,13012.0
2019-12-19 14:25:00,120.26,120.26,120.13,120.23,15366.0,108.8698,108.8698,108.7521,108.8426,15366.0
2019-12-19 14:30:00,120.22,120.22,120.15,120.18,7831.0,108.8335,108.8335,108.7702,108.7973,7831.0
2019-12-19 14:35:00,120.17,120.19,120.14,120.15,8602.0,108.7883,108.8064,108.7611,108.7702,8602.0
2019-12-19 14:40:00,120.15,120.17,120.04,120.06,17965.0,108.7702,108.7883,108.6706,108.6887,17965.0
2019-12-19 14:45:00,120.08,120.11,120.01,120.08,19380.0,108.7068,108.734,108.6434,108.7068,19380.0
2019-12-19 14:50:00,120.1,120.14,120.07,120.13,16832.0,108.7249,108.7611,108.6978,108.7521,16832.0
2019-12-19 14:55:00,120.13,120.19,120.12,120.16,16543.0,108.7521,108.8064,108.743,108.7792,16543.0
2019-12-19 15:00:00,120.16,120.19,120.15,120.16,19794.0,108.7792,108.8064,108.7702,108.7792,19794.0
2019-12-19 15:05:00,120.16,120.24,120.14,120.14,15358.0,108.7792,108.8517,108.7611,108.7611,15358.0
2019-12-19 15:10:00,120.16,120.18,120.04,120.06,32210.0,108.7792,108.7973,108.6706,108.6887,32210.0
2019-12-19 15:15:00,120.05,120.07,119.98,120.02,21893.0,108.6796,108.6978,108.6163,108.6525,21893.0
2019-12-19 15:20:00,120.03,120.06,119.98,119.98,12133.0,108.6615,108.6887,108.6163,108.6163,12133.0
2019-12-19 15:25:00,119.98,119.98,119.84,119.86,23477.0,108.6163,108.6163,108.4895,108.5076,23477.0
2019-12-19 15:30:00,119.86,120.0,119.85,119.98,19642.0,108.5076,108.6344,108.4986,108.6163,19642.0
2019-12-19 15:35:00,119.97,119.97,119.87,119.92,19891.0,108.6072,108.6072,108.5167,108.562,19891.0
2019-12-19 15:40:00,119.92,119.99,119.9,119.97,23459.0,108.562,108.6253,108.5439,108.6072,23459.0
2019-12-19 15:45:00,119.96,120.05,119.93,120.04,36631.0,108.5982,108.6796,108.571,108.6706,36631.0
2019-12-19 15:50:00,120.04,120.13,120.0,120.03,65668.0,108.6706,108.7521,108.6344,108.6615,65668.0
2019-12-19 15:55:00,120.02,120.23,120.01,120.23,136712.0,108.6525,108.8426,108.6434,108.8426,136712.0
2019-12-20 09:30:00,119.73,120.06,119.3,119.84,775619.0,108.39,108.6887,108.0007,108.4895,775619.0
2019-12-20 09:35:00,119.8,120.25,119.74,119.99,26365.0,108.4533,108.8607,108.399,108.6253,26365.0
2019-12-20 09:40:00,119.98,120.23,119.93,120.09,31215.0,108.6163,108.8426,108.571,108.7159,31215.0
2019-12-20 09:45:00,120.15,120.16,119.8,119.92,39312.0,108.7702,108.7792,108.4533,108.562,39312.0
2019-12-20 09:50:00,119.94,120.26,119.87,120.17,23131.0,108.5801,108.8698,108.5167,108.7883,23131.0
2019-12-20 09:55:00,120.19,120.28,120.08,120.12,24788.0,108.8064,108.8879,108.7068,108.743,24788.0
2019-12-20 10:00:00,120.11,120.11,119.85,119.85,17362.0,108.734,108.734,108.4986,108.4986,17362.0
2019-12-20 10:05:00,119.81,119.83,119.68,119.74,18910.0,108.4624,108.4805,108.3447,108.399,18910.0
2019-12-20 10:10:00,119.75,119.77,119.59,119.72,19810.0,108.4081,108.4262,108.2632,108.3809,19810.0
2019-12-20 10:15:00,119.71,119.85,119.7,119.8,15336.0,108.3719,108.4986,108.3628,108.4533,15336.0
2019-12-20 10:20:00,119.79,119.98,119.79,119.87,14605.0,108.4443,108.6163,108.4443,108.5167,14605.0
2019-12-20 10:25:00,119.85,119.92,119.83,119.89,8252.0,108.4986,108.562,108.4805,108.5348,8252.0
2019-12-20 10:30:00,119.88,119.88,119.67,119.7,22956.0,108.5258,108.5258,108.3356,108.3628,22956.0
2019-12-20 10:35:00,119.71,119.78,119.71,119.73,11441.0,108.3719,108.4352,108.3719,108.39,11441.0
2019-12-20 10:40:00,119.72,119.72,119.52,119.68,40384.0,108.3809,108.3809,108.1998,108.3447,40384.0
2019-12-20 10:45:00,119.7,119.88,119.66,119.84,11934.0,108.3628,108.5258,108.3266,108.4895,11934.0
2019-12-20 10:50:00,119.85,120.03,119.8,120.03,23646.0,108.4986,108.6615,108.4533,108.6615,23646.0
2019-12-20 10:55:00,120.04,120.08,119.86,120.03,16497.0,108.6706,108.7068,108.5076,108.6615,16497.0
2019-12-20 11:00:00,120.04,120.07,119.95,120.02,15230.0,108.6706,108.6978,108.5891,108.6525,15230.0
2019-12-20 11:05:00,120.02,120.12,119.98,119.99,19908.0,108.6525,108.743,108.6163,108.6253,19908.0
2019-12-20 11:10:00,119.99,120.12,119.98,120.08,14902.0,108.6253,108.743,108.6163,108.7068,14902.0
2019-12-20 11:15:00,120.09,120.23,120.07,120.11,20307.0,108.7159,108.8426,108.6978,108.734,20307.0
2019-12-20 11:20:00,120.12,120.22,120.06,120.07,34069.0,108.743,108.8335,108.6887,108.6978,34069.0
2019-12-20 11:25:00,120.07,120.16,120.03,120.03,12453.0,108.6978,108.7792,108.6615,108.6615,12453.0
2019-12-20 11:30:00,120.03,120.11,120.03,120.06,6672.0,108.6615,108.734,108.6615,108.6887,6672.0
2019-12-20 11:35:00,120.04,120.09,120.01,120.07,8312.0,108.6706,108.7159,108.6434,108.6978,8312.0
2019-12-20 11:40:00,120.08,120.08,120.03,120.06,16829.0,108.7068,108.7068,108.6615,108.6887,16829.0
2019-12-20 11:45:00,120.06,120.1,120.02,120.09,9312.0,108.6887,108.7249,108.6525,108.7159,9312.0
2019-12-20 11:50:00,120.1,120.12,120.07,120.08,6294.0,108.7249,108.743,108.6978,108.7068,6294.0
2019-12-20 11:55:00,120.09,120.12,120.05,120.1,13730.0,108.7159,108.743,108.6796,108.7249,13730.0
2019-12-20 12:00:00,120.12,120.13,120.04,120.05,10078.0,108.743,108.7521,108.6706,108.6796,10078.0
2019-12-20 12:05:00,120.04,120.05,119.91,119.99,30732.0,108.6706,108.6796,108.5529,108.6253,30732.0
2019-12-20 12:10:00,119.99,120.01,119.89,119.96,22169.0,108.6253,108.6434,108.5348,108.5982,22169.0
2019-12-20 12:15:00,119.97,119.99,119.82,119.83,10600.0,108.6072,108.6253,108.4714,108.4805,10600.0
2019-12-20 12:20:00,119.82,119.96,119.79,119.94,12739.0,108.4714,108.5982,108.4443,108.5801,12739.0
2019-12-20 12:25:00,119.93,120.09,119.91,120.08,12117.0,108.571,108.7159,108.5529,108.7068,12117.0
2019-12-20 12:30:00,120.09,120.1,119.98,119.99,13620.0,108.7159,108.7249,108.6163,108.6253,13620.0
2019-12-20 12:35:00,119.98,119.99,119.83,119.83,16110.0,108.6163,108.6253,108.4805,108.4805,16110.0
2019-12-20 12:40:00,119.81,119.82,119.72,119.75,23154.0,108.4624,108.4714,108.3809,108.4081,23154.0
2019-12-20 12:45:00,119.75,119.77,119.67,119.68,20507.0,108.4081,108.4262,108.3356,108.3447,20507.0
2019-12-20 12:50:00,119.68,119.69,119.51,119.52,40057.0,108.3447,108.3537,108.1908,108.1998,40057.0
2019-12-20 12:55:00,119.53,119.53,119.48,119.48,23641.0,108.2089,108.2089,108.1636,108.1636,23641.0
2019-12-20 13:00:00,119.48,119.62,119.48,119.56,25826.0,108.1636,108.2904,108.1636,108.2361,25826.0
2019-12-20 13:05:00,119.57,119.64,119.57,119.6,12584.0,108.2451,108.3085,108.2451,108.2723,12584.0
2019-12-20 13:10:00,119.61,119.66,119.55,119.56,16074.0,108.2813,108.3266,108.227,108.2361,16074.0
2019-12-20 13:15:00,119.55,119.62,119.55,119.58,11034.0,108.227,108.2904,108.227,108.2542,11034.0
2019-12-20 13:20:00,119.58,119.62,119.57,119.61,8428.0,108.2542,108.2904,108.2451,108.2813,8428.0
2019-12-20 13:25:00,119.6,119.61,119.57,119.57,7877.0,108.2723,108.2813,108.2451,108.2451,7877.0
2019-12-20 13:30:00,119.57,119.71,119.51,119.7,183536.0,108.2451,108.3719,108.1908,108.3628,183536.0
2019-12-20 13:35:00,119.7,119.91,119.66,119.86,58093.0,108.3628,108.5529,108.3266,108.5076,58093.0
2019-12-20 13:40:00,119.85,119.9,119.62,119.62,17054.0,108.4986,108.5439,108.2904,108.2904,17054.0
2019-12-20 13:45:00,119.62,119.8,119.59,119.79,194377.0,108.2904,108.4533,108.2632,108.4443,194377.0
2019-12-20 13:50:00,119.81,119.88,119.81,119.85,8197.0,108.4624,108.5258,108.4624,108.4986,8197.0
2019-12-20 13:55:00,119.84,119.96,119.84,119.96,9690.0,108.4895,108.5982,108.4895,108.5982,9690.0
2019-12-20 14:00:00,119.96,120.01,119.92,119.96,13068.0,108.5982,108.6434,108.562,108.5982,13068.0
2019-12-20 14:05:00,119.94,119.97,119.9,119.94,11894.0,108.5801,108.6072,108.5439,108.5801,11894.0
2019-12-20 14:10:00,119.95,119.97,119.91,119.97,9505.0,108.5891,108.6072,108.5529,108.6072,9505.0
2019-12-20 14:15:00,119.97,119.97,119.93,119.95,23969.0,108.6072,108.6072,108.571,108.5891,23969.0
2019-12-20 14:20:00,119.95,119.95,119.85,119.86,14098.0,108.5891,108.5891,108.4986,108.5076,14098.0
2019-12-20 14:25:00,119.86,119.94,119.86,119.92,7303.0,108.5076,108.5801,108.5076,108.562,7303.0
2019-12-20 14:30:00,119.92,119.93,119.89,119.92,8343.0,108.562,108.571,108.5348,108.562,8343.0
2019-12-20 14:35:00,119.91,119.96,119.9,119.91,21070.0,108.5529,108.5982,108.5439,108.5529,21070.0
2019-12-20 14:40:00,119.92,119.92,119.74,119.78,30505.0,108.562,108.562,108.399,108.4352,30505.0
2019-12-20 14:45:00,119.79,119.92,119.79,119.91,16052.0,108.4443,108.562,108.4443,108.5529,16052.0
2019-12-20 14:50:00,119.93,120.03,119.9,119.99,18866.0,108.571,108.6615,108.5439,108.6253,18866.0
2019-12-20 14:55:00,120.0,120.01,119.94,119.95,22743.0,108.6344,108.6434,108.5801,108.5891,22743.0
2019-12-20 15:00:00,119.98,119.98,119.83,119.86,21177.0,108.6163,108.6163,108.4805,108.5076,21177.0
2019-12-20 15:05:00,119.85,119.87,119.81,119.84,35169.0,108.4986,108.5167,108.4624,108.4895,35169.0
2019-12-20 15:10:00,119.84,119.9,119.83,119.85,18270.0,108.4895,108.5439,108.4805,108.4986,18270.0
2019-12-20 15:15:00,119.86,119.96,119.83,119.92,30709.0,108.5076,108.5982,108.4805,108.562,30709.0
2019-12-20 15:20:00,119.91,119.94,119.66,119.68,65190.0,108.5529,108.5801,108.3266,108.3447,65190.0
2019-12-20 15:25:00,119.67,119.84,119.59,119.84,54339.0,108.3356,108.4895,108.2632,108.4895,54339.0
2019-12-20 15:30:00,119.84,120.0,119.83,119.86,47790.0,108.4895,108.6344,108.4805,108.5076,47790.0
2019-12-20 15:35:00,119.87,119.94,119.84,119.92,56122.0,108.5167,108.5801,108.4895,108.562,56122.0
2019-12-20 15:40:00,119.92,119.98,119.84,119.94,37095.0,108.562,108.6163,108.4895,108.5801,37095.0
2019-12-20 15:45:00,119.94,119.95,119.8,119.86,49455.0,108.5801,108.5891,108.4533,108.5076,49455.0
2019-12-20 15:50:00,119.86,119.9,119.69,119.81,107259.0,108.5076,108.5439,108.3537,108.4624,107259.0
2019-12-20 15:55:00,119.8,119.88,119.69,119.7,274442.0,108.4533,108.5258,108.3537,108.3628,274442.0
2019-12-23 09:30:00,120.03,120.58,120.03,120.18,49869.0,108.6615,109.1595,108.6615,108.7973,49869.0
2019-12-23 09:35:00,120.15,120.33,119.93,119.93,28355.0,108.7702,108.9331,108.571,108.571,28355.0
2019-12-23 09:40:00,119.98,120.05,119.87,119.97,10739.0,108.6163,108.6796,108.5167,108.6072,10739.0
2019-12-23 09:45:00,119.97,120.05,119.95,120.03,24462.0,108.6072,108.6796,108.5891,108.6615,24462.0
2019-12-23 09:50:00,120.03,120.21,119.95,120.19,13528.0,108.6615,108.8245,108.5891,108.8064,13528.0
2019-12-23 09:55:00,120.16,120.23,120.07,120.2,9303.0,108.7792,108.8426,108.6978,108.8154,9303.0
2019-12-23 10:00:00,120.21,120.22,120.15,120.16,13550.0,108.8245,108.8335,108.7702,108.7792,13550.0
2019-12-23 10:05:00,120.16,120.2,120.11,120.11,10033.0,108.7792,108.8154,108.734,108.734,10033.0
2019-12-23 10:10:00,120.12,120.21,120.12,120.21,9002.0,108.743,108.8245,108.743,108.8245,9002.0
2019-12-23 10:15:00,120.22,120.22,120.1,120.14,14848.0,108.8335,108.8335,108.7249,108.7611,14848.0
2019-12-23 10:20:00,120.21,120.22,120.08,120.08,26659.0,108.8245,108.8335,108.7068,108.7068,26659.0
2019-12-23 10:25:00,120.07,120.07,119.79,119.8,22276.0,108.6978,108.6978,108.4443,108.4533,22276.0
2019-12-23 10:30:00,119.75,119.83,119.73,119.82,22072.0,108.4081,108.4805,108.39,108.4714,22072.0
2019-12-23 10:35:00,119.8,119.85,119.68,119.78,16722.0,108.4533,108.4986,108.3447,108.4352,16722.0
2019-12-23 10:40:00,119.76,119.79,119.63,119.73,18503.0,108.4171,108.4443,108.2994,108.39,18503.0
2019-12-23 10:45:00,119.73,119.74,119.62,119.67,7465.0,108.39,108.399,108.2904,108.3356,7465.0
2019-12-23 10:50:00,119.71,119.71,119.46,119.55,17530.0,108.3719,108.3719,108.1455,108.227,17530.0
2019-12-23 10:55:00,119.56,119.67,119.55,119.62,16265.0,108.2361,108.3356,108.227,108.2904,16265.0
2019-12-23 11:00:00,119.6,119.7,119.58,119.68,11258.0,108.2723,108.3628,108.2542,108.3447,11258.0
2019-12-23 11:05:00,119.67,119.82,119.63,119.78,13269.0,108.3356,108.4714,108.2994,108.4352,13269.0
2019-12-23 11:10:00,119.77,119.8,119.61,119.77,15855.0,108.4262,108.4533,108.2813,108.4262,15855.0
2019-12-23 11:15:00,119.75,119.81,119.74,119.8,9339.0,108.4081,108.4624,108.399,108.4533,9339.0
2019-12-23 11:20:00,119.79,119.81,119.74,119.76,11074.0,108.4443,108.4624,108.399,108.4171,11074.0
2019-12-23 11:25:00,119.76,119.8,119.64,119.79,19745.0,108.4171,108.4533,108.3085,108.4443,19745.0
2019-12-23 11:30:00,119.8,119.83,119.73,119.75,9513.0,108.4533,108.4805,108.39,108.4081,9513.0
2019-12-23 11:35:00,119.76,119.84,119.73,119.75,12720.0,108.4171,108.4895,108.39,108.4081,12720.0
2019-12-23 11:40:00,119.74,119.76,119.66,119.71,12534.0,108.399,108.4171,108.3266,108.3719,12534.0
2019-12-23 11:45:00,119.72,119.73,119.65,119.72,9510.0,108.3809,108.39,108.3175,108.3809,9510.0
2019-12-23 11:50:00,119.73,119.74,119.63,119.73,7986.0,108.39,108.399,108.2994,108.39,7986.0
2019-12-23 11:55:00,119.72,119.76,119.72,119.73,8729.0,108.3809,108.4171,108.3809,108.39,8729.0
2019-12-23 12:00:00,119.75,119.83,119.68,119.72,18693.0,108.4081,108.4805,108.3447,108.3809,18693.0
2019-12-23 12:05:00,119.71,119.81,119.71,119.72,11518.0,108.3719,108.4624,108.3719,108.3809,11518.0
2019-12-23 12:10:00,119.72,119.8,119.7,119.78,7029.0,108.3809,108.4533,108.3628,108.4352,7029.0
2019-12-23 12:15:00,119.78,119.87,119.75,119.83,20648.0,108.4352,108.5167,108.4081,108.4805,20648.0
2019-12-23 12:20:00,119.82,119.83,119.77,119.81,6991.0,108.4714,108.4805,108.4262,108.4624,6991.0
2019-12-23 12:25:00,119.79,119.84,119.76,119.78,7689.0,108.4443,108.4895,108.4171,108.4352,7689.0
2019-12-23 12:30:00,119.78,119.82,119.78,119.78,7058.0,108.4352,108.4714,108.4352,108.4352,7058.0
2019-12-23 12:35:00,119.78,119.78,119.74,119.78,9551.0,108.4352,108.4352,108.399,108.4352,9551.0
2019-12-23 12:40:00,119.81,119.9,119.79,119.89,9878.0,108.4624,108.5439,108.4443,108.5348,9878.0
2019-12-23 12:45:00,119.88,119.92,119.84,119.92,10812.0,108.5258,108.562,108.4895,108.562,10812.0
2019-12-23 12:50:00,119.92,119.96,119.88,119.88,15324.0,108.562,108.5982,108.5258,108.5258,15324.0
2019-12-23 12:55:00,119.87,119.91,119.87,119.89,7811.0,108.5167,108.5529,108.5167,108.5348,7811.0
2019-12-23 13:00:00,119.9,119.97,119.9,119.96,6289.0,108.5439,108.6072,108.5439,108.5982,6289.0
2019-12-23 13:05:00,119.95,119.97,119.91,119.95,10378.0,108.5891,108.6072,108.5529,108.5891,10378.0
2019-12-23 13:10:00,119.94,119.97,119.92,119.96,15881.0,108.5801,108.6072,108.562,108.5982,15881.0
2019-12-23 13:15:00,119.96,119.98,119.95,119.95,9492.0,108.5982,108.6163,108.5891,108.5891,9492.0
2019-12-23 13:20:00,119.96,120.13,119.94,120.06,16401.0,108.5982,108.7521,108.5801,108.6887,16401.0
2019-12-23 13:25:00,120.05,120.05,119.93,119.95,9607.0,108.6796,108.6796,108.571,108.5891,9607.0
2019-12-23 13:30:00,119.95,119.97,119.91,119.96,18570.0,108.5891,108.6072,108.5529,108.5982,18570.0
2019-12-23 13:35:00,119.95,119.95,119.85,119.85,8436.0,108.5891,108.5891,108.4986,108.4986,8436.0
2019-12-23 13:40:00,119.85,119.89,119.84,119.86,6056.0,108.4986,108.5348,108.4895,108.5076,6056.0
2019-12-23 13:45:00,119.86,119.92,119.86,119.92,5912.0,108.5076,108.562,108.5076,108.562,5912.0
2019-12-23 13:50:00,119.91,119.93,119.81,119.85,24577.0,108.5529,108.571,108.4624,108.4986,24577.0
2019-12-23 13:55:00,119.84,119.85,119.74,119.77,8122.0,108.4895,108.4986,108.399,108.4262,8122.0
2019-12-23 14:00:00,119.76,119.76,119.68,119.7,18628.0,108.4171,108.4171,108.3447,108.3628,18628.0
2019-12-23 14:05:00,119.7,119.78,119.69,119.78,6751.0,108.3628,108.4352,108.3537,108.4352,6751.0
2019-12-23 14:10:00,119.8,119.81,119.77,119.77,8753.0,108.4533,108.4624,108.4262,108.4262,8753.0
2019-12-23 14:15:00,119.76,119.77,119.65,119.66,7393.0,108.4171,108.4262,108.3175,108.3266,7393.0
2019-12-23 14:20:00,119.67,119.7,119.62,119.67,9969.0,108.3356,108.3628,108.2904,108.3356,9969.0
2019-12-23 14:25:00,119.67,119.71,119.59,119.59,14133.0,108.3356,108.3719,108.2632,108.2632,14133.0
2019-12-23 14:30:00,119.6,119.72,119.6,119.68,13247.0,108.2723,108.3809,108.2723,108.3447,13247.0
2019-12-23 14:35:00,119.68,119.68,119.52,119.54,19190.0,108.3447,108.3447,108.1998,108.218,19190.0
2019-12-23 14:40:00,119.53,119.55,119.48,119.49,21125.0,108.2089,108.227,108.1636,108.1727,21125.0
2019-12-23 14:45:00,119.48,119.7,119.48,119.7,16079.0,108.1636,108.3628,108.1636,108.3628,16079.0
2019-12-23 14:50:00,119.69,119.69,119.62,119.63,17955.0,108.3537,108.3537,108.2904,108.2994,17955.0
2019-12-23 14:55:00,119.62,119.64,119.61,119.64,11561.0,108.2904,108.3085,108.2813,108.3085,11561.0
2019-12-23 15:00:00,119.64,119.64,119.58,119.6,10998.0,108.3085,108.3085,108.2542,108.2723,10998.0
2019-12-23 15:05:00,119.59,119.63,119.58,119.59,8506.0,108.2632,108.2994,108.2542,108.2632,8506.0
2019-12-23 15:10:00,119.59,119.64,119.59,119.64,12935.0,108.2632,108.3085,108.2632,108.3085,12935.0
2019-12-23 15:15:00,119.65,119.71,119.62,119.63,14929.0,108.3175,108.3719,108.2904,108.2994,14929.0
2019-12-23 15:20:00,119.62,119.68,119.62,119.62,18721.0,108.2904,108.3447,108.2904,108.2904,18721.0
2019-12-23 15:25:00,119.63,119.68,119.62,119.63,25996.0,108.2994,108.3447,108.2904,108.2994,25996.0
2019-12-23 15:30:00,119.63,119.64,119.52,119.55,25139.0,108.2994,108.3085,108.1998,108.227,25139.0
2019-12-23 15:35:00,119.56,119.58,119.48,119.58,20684.0,108.2361,108.2542,108.1636,108.2542,20684.0
2019-12-23 15:40:00,119.58,119.6,119.55,119.57,11186.0,108.2542,108.2723,108.227,108.2451,11186.0
2019-12-23 15:45:00,119.58,119.63,119.55,119.58,33825.0,108.2542,108.2994,108.227,108.2542,33825.0
2019-12-23 15:50:00,119.59,119.6,119.45,119.48,47137.0,108.2632,108.2723,108.1365,108.1636,47137.0
2019-12-23 15:55:00,119.48,119.54,119.31,119.5,188573.0,108.1636,108.218,108.0097,108.1817,188573.0
2019-12-24 09:30:00,119.59,119.93,119.38,119.74,27405.0,108.2632,108.571,108.0731,108.399,27405.0
2019-12-24 09:35:00,119.61,119.85,119.61,119.79,17254.0,108.2813,108.4986,108.2813,108.4443,17254.0
2019-12-24 09:40:00,119.77,119.86,119.73,119.74,15363.0,108.4262,108.5076,108.39,108.399,15363.0
2019-12-24 09:45:00,119.75,119.79,119.56,119.62,15957.0,108.4081,108.4443,108.2361,108.2904,15957.0
2019-12-24 09:50:00,119.63,119.7,119.55,119.69,17005.0,108.2994,108.3628,108.227,108.3537,17005.0
2019-12-24 09:55:00,119.68,119.7,119.51,119.65,19431.0,108.3447,108.3628,108.1908,108.3175,19431.0
2019-12-24 10:00:00,119.64,119.83,119.64,119.74,25745.0,108.3085,108.4805,108.3085,108.399,25745.0
2019-12-24 10:05:00,119.75,119.8,119.63,119.73,10621.0,108.4081,108.4533,108.2994,108.39,10621.0
2019-12-24 10:10:00,119.75,119.78,119.73,119.77,16160.0,108.4081,108.4352,108.39,108.4262,16160.0
2019-12-24 10:15:00,119.76,119.86,119.73,119.75,32146.0,108.4171,108.5076,108.39,108.4081,32146.0
2019-12-24 10:20:00,119.75,119.79,119.67,119.76,14673.0,108.4081,108.4443,108.3356,108.4171,14673.0
2019-12-24 10:25:00,119.75,119.89,119.74,119.87,17521.0,108.4081,108.5348,108.399,108.5167,17521.0
2019-12-24 10:30:00,119.87,119.89,119.81,119.85,13555.0,108.5167,108.5348,108.4624,108.4986,13555.0
2019-12-24 10:35:00,119.86,119.92,119.83,119.9,11604.0,108.5076,108.562,108.4805,108.5439,11604.0
2019-12-24 10:40:00,119.91,119.92,119.87,119.88,17838.0,108.5529,108.562,108.5167,108.5258,17838.0
2019-12-24 10:45:00,119.9,119.99,119.89,119.9,17692.0,108.5439,108.6253,108.5348,108.5439,17692.0
2019-12-24 10:50:00,119.91,120.01,119.91,119.96,23559.0,108.5529,108.6434,108.5529,108.5982,23559.0
2019-12-24 10:55:00,119.97,120.03,119.95,120.01,8516.0,108.6072,108.6615,108.5891,108.6434,8516.0
2019-12-24 11:00:00,120.01,120.02,119.89,119.89,13890.0,108.6434,108.6525,108.5348,108.5348,13890.0
2019-12-24 11:05:00,119.85,119.86,119.75,119.78,7418.0,108.4986,108.5076,108.4081,108.4352,7418.0
2019-12-24 11:10:00,119.82,119.87,119.8,119.84,9066.0,108.4714,108.5167,108.4533,108.4895,9066.0
2019-12-24 11:15:00,119.83,119.84,119.67,119.68,9843.0,108.4805,108.4895,108.3356,108.3447,9843.0
2019-12-24 11:20:00,119.67,119.76,119.67,119.71,17389.0,108.3356,108.4171,108.3356,108.3719,17389.0
2019-12-24 11:25:00,119.7,119.77,119.61,119.74,8933.0,108.3628,108.4262,108.2813,108.399,8933.0
2019-12-24 11:30:00,119.74,119.76,119.68,119.7,10272.0,108.399,108.4171,108.3447,108.3628,10272.0
2019-12-24 11:35:00,119.71,119.72,119.67,119.7,8950.0,108.3719,108.3809,108.3356,108.3628,8950.0
2019-12-24 11:40:00,119.71,119.73,119.68,119.71,10645.0,108.3719,108.39,108.3447,108.3719,10645.0
2019-12-24 11:45:00,119.71,119.82,119.69,119.82,9308.0,108.3719,108.4714,108.3537,108.4714,9308.0
2019-12-24 11:50:00,119.84,119.89,119.8,119.89,18756.0,108.4895,108.5348,108.4533,108.5348,18756.0
2019-12-24 11:55:00,119.89,119.94,119.86,119.88,23182.0,108.5348,108.5801,108.5076,108.5258,23182.0
2019-12-24 12:00:00,119.87,119.94,119.78,119.94,45249.0,108.5167,108.5801,108.4352,108.5801,45249.0
2019-12-24 12:05:00,119.93,119.94,119.9,119.93,18758.0,108.571,108.5801,108.5439,108.571,18758.0
2019-12-24 12:10:00,119.93,119.93,119.85,119.87,14915.0,108.571,108.571,108.4986,108.5167,14915.0
2019-12-24 12:15:00,119.87,120.06,119.82,120.05,61282.0,108.5167,108.6887,108.4714,108.6796,61282.0
2019-12-24 12:20:00,120.05,120.13,119.96,119.99,31759.0,108.6796,108.7521,108.5982,108.6253,31759.0
2019-12-24 12:25:00,119.96,119.98,119.9,119.92,16362.0,108.5982,108.6163,108.5439,108.562,16362.0
2019-12-24 12:30:00,119.93,119.95,119.83,119.9,12317.0,108.571,108.5891,108.4805,108.5439,12317.0
2019-12-24 12:35:00,119.89,119.9,119.81,119.84,12872.0,108.5348,108.5439,108.4624,108.4895,12872.0
2019-12-24 12:40:00,119.83,119.89,119.82,119.85,12112.0,108.4805,108.5348,108.4714,108.4986,12112.0
2019-12-24 12:45:00,119.85,119.87,119.84,119.85,10126.0,108.4986,108.5167,108.4895,108.4986,10126.0
2019-12-24 12:50:00,119.84,119.95,119.83,119.86,17648.0,108.4895,108.5891,108.4805,108.5076,17648.0
2019-12-24 12:55:00,119.86,119.87,119.72,119.76,23457.0,108.5076,108.5167,108.3809,108.4171,23457.0
2019-12-26 09:30:00,119.93,120.3,119.81,120.09,39401.0,108.571,108.906,108.4624,108.7159,39401.0
2019-12-26 09:35:00,120.04,120.17,120.01,120.15,4722.0,108.6706,108.7883,108.6434,108.7702,4722.0
2019-12-26 09:40:00,120.16,120.17,120.03,120.14,15260.0,108.7792,108.7883,108.6615,108.7611,15260.0
2019-12-26 09:45:00,120.12,120.18,120.03,120.05,32897.0,108.743,108.7973,108.6615,108.6796,32897.0
2019-12-26 09:50:00,120.06,120.2,120.0,120.0,9401.0,108.6887,108.8154,108.6344,108.6344,9401.0
2019-12-26 09:55:00,119.99,120.2,119.99,120.16,13611.0,108.6253,108.8154,108.6253,108.7792,13611.0
2019-12-26 10:00:00,120.16,120.25,120.05,120.05,15829.0,108.7792,108.8607,108.6796,108.6796,15829.0
2019-12-26 10:05:00,120.04,120.04,119.89,120.03,8084.0,108.6706,108.6706,108.5348,108.6615,8084.0
2019-12-26 10:10:00,120.03,120.03,119.9,119.95,6680.0,108.6615,108.6615,108.5439,108.5891,6680.0
2019-12-26 10:15:00,119.96,120.06,119.96,119.96,9691.0,108.5982,108.6887,108.5982,108.5982,9691.0
2019-12-26 10:20:00,119.94,119.97,119.88,119.88,9731.0,108.5801,108.6072,108.5258,108.5258,9731.0
2019-12-26 10:25:00,119.9,119.95,119.87,119.9,6896.0,108.5439,108.5891,108.5167,108.5439,6896.0
2019-12-26 10:30:00,119.89,119.91,119.84,119.9,4312.0,108.5348,108.5529,108.4895,108.5439,4312.0
2019-12-26 10:35:00,119.9,119.98,119.88,119.94,5641.0,108.5439,108.6163,108.5258,108.5801,5641.0
2019-12-26 10:40:00,119.94,119.99,119.88,119.88,4726.0,108.5801,108.6253,108.5258,108.5258,4726.0
2019-12-26 10:45:00,119.88,119.91,119.85,119.87,8501.0,108.5258,108.5529,108.4986,108.5167,8501.0
2019-12-26 10:50:00,119.88,119.94,119.87,119.89,6575.0,108.5258,108.5801,108.5167,108.5348,6575.0
2019-12-26 10:55:00,119.89,119.98,119.85,119.87,13095.0,108.5348,108.6163,108.4986,108.5167,13095.0
2019-12-26 11:00:00,119.85,119.87,119.75,119.75,10556.0,108.4986,108.5167,108.4081,108.4081,10556.0
2019-12-26 11:05:00,119.74,119.75,119.68,119.74,7577.0,108.399,108.4081,108.3447,108.399,7577.0
2019-12-26 11:10:00,119.76,119.79,119.56,119.62,8448.0,108.4171,108.4443,108.2361,108.2904,8448.0
2019-12-26 11:15:00,119.61,119.62,119.55,119.57,10100.0,108.2813,108.2904,108.227,108.2451,10100.0
2019-12-26 11:20:00,119.55,119.62,119.55,119.59,7371.0,108.227,108.2904,108.227,108.2632,7371.0
2019-12-26 11:25:00,119.6,119.65,119.53,119.55,20699.0,108.2723,108.3175,108.2089,108.227,20699.0
2019-12-26 11:30:00,119.55,119.62,119.52,119.55,9226.0,108.227,108.2904,108.1998,108.227,9226.0
2019-12-26 11:35:00,119.54,119.67,119.52,119.65,5867.0,108.218,108.3356,108.1998,108.3175,5867.0
2019-12-26 11:40:00,119.67,119.67,119.62,119.65,9409.0,108.3356,108.3356,108.2904,108.3175,9409.0
2019-12-26 11:45:00,119.64,119.67,119.58,119.59,10783.0,108.3085,108.3356,108.2542,108.2632,10783.0
2019-12-26 11:50:00,119.61,119.64,119.57,119.6,6494.0,108.2813,108.3085,108.2451,108.2723,6494.0
2019-12-26 11:55:00,119.6,119.6,119.48,119.51,32710.0,108.2723,108.2723,108.1636,108.1908,32710.0
2019-12-26 12:00:00,119.51,119.65,119.5,119.61,10343.0,108.1908,108.3175,108.1817,108.2813,10343.0
2019-12-26 12:05:00,119.61,119.74,119.61,119.7,6761.0,108.2813,108.399,108.2813,108.3628,6761.0
2019-12-26 12:10:00,119.69,119.71,119.58,119.62,17225.0,108.3537,108.3719,108.2542,108.2904,17225.0
2019-12-26 12:15:00,119.63,119.66,119.59,119.59,5563.0,108.2994,108.3266,108.2632,108.2632,5563.0
2019-12-26 12:20:00,119.61,119.62,119.55,119.58,10025.0,108.2813,108.2904,108.227,108.2542,10025.0
2019-12-26 12:25:00,119.59,119.66,119.57,119.63,9658.0,108.2632,108.3266,108.2451,108.2994,9658.0
2019-12-26 12:30:00,119.62,119.7,119.6,119.67,4448.0,108.2904,108.3628,108.2723,108.3356,4448.0
2019-12-26 12:35:00,119.66,119.66,119.55,119.56,7052.0,108.3266,108.3266,108.227,108.2361,7052.0
2019-12-26 12:40:00,119.56,119.57,119.55,119.57,4432.0,108.2361,108.2451,108.227,108.2451,4432.0
2019-12-26 12:45:00,119.57,119.64,119.54,119.64,5982.0,108.2451,108.3085,108.218,108.3085,5982.0
2019-12-26 12:50:00,119.63,119.64,119.6,119.63,4883.0,108.2994,108.3085,108.2723,108.2994,4883.0
2019-12-26 12:55:00,119.63,119.64,119.58,119.62,8179.0,108.2994,108.3085,108.2542,108.2904,8179.0
2019-12-26 13:00:00,119.61,119.62,119.54,119.55,8273.0,108.2813,108.2904,108.218,108.227,8273.0
2019-12-26 13:05:00,119.56,119.61,119.56,119.6,4257.0,108.2361,108.2813,108.2361,108.2723,4257.0
2019-12-26 13:10:00,119.61,119.64,119.59,119.63,6259.0,108.2813,108.3085,108.2632,108.2994,6259.0
2019-12-26 13:15:00,119.67,119.68,119.62,119.62,4722.0,108.3356,108.3447,108.2904,108.2904,4722.0
2019-12-26 13:20:00,119.62,119.65,119.61,119.62,6872.0,108.2904,108.3175,108.2813,108.2904,6872.0
2019-12-26 13:25:00,119.62,119.71,119.62,119.71,2063.0,108.2904,108.3719,108.2904,108.3719,2063.0
2019-12-26 13:30:00,119.72,119.72,119.67,119.69,3679.0,108.3809,108.3809,108.3356,108.3537,3679.0
2019-12-26 13:35:00,119.7,119.78,119.7,119.77,5557.0,108.3628,108.4352,108.3628,108.4262,5557.0
2019-12-26 13:40:00,119.77,119.8,119.75,119.76,5121.0,108.4262,108.4533,108.4081,108.4171,5121.0
2019-12-26 13:45:00,119.77,119.78,119.71,119.72,3693.0,108.4262,108.4352,108.3719,108.3809,3693.0
2019-12-26 13:50:00,119.72,119.73,119.71,119.72,5931.0,108.3809,108.39,108.3719,108.3809,5931.0
2019-12-26 13:55:00,119.7,119.72,119.69,119.72,4620.0,108.3628,108.3809,108.3537,108.3809,4620.0
2019-12-26 14:00:00,119.72,119.81,119.71,119.79,7942.0,108.3809,108.4624,108.3719,108.4443,7942.0
2019-12-26 14:05:00,119.79,119.8,119.7,119.7,8688.0,108.4443,108.4533,108.3628,108.3628,8688.0
2019-12-26 14:10:00,119.71,119.79,119.7,119.77,4548.0,108.3719,108.4443,108.3628,108.4262,4548.0
2019-12-26 14:15:00,119.77,119.79,119.74,119.76,7621.0,108.4262,108.4443,108.399,108.4171,7621.0
2019-12-26 14:20:00,119.75,119.75,119.7,119.73,12285.0,108.4081,108.4081,108.3628,108.39,12285.0
2019-12-26 14:25:00,119.73,119.76,119.61,119.65,29837.0,108.39,108.4171,108.2813,108.3175,29837.0
2019-12-26 14:30:00,119.63,119.64,119.59,119.59,11729.0,108.2994,108.3085,108.2632,108.2632,11729.0
2019-12-26 14:35:00,119.59,119.61,119.55,119.56,14628.0,108.2632,108.2813,108.227,108.2361,14628.0
2019-12-26 14:40:00,119.55,119.56,119.51,119.53,12970.0,108.227,108.2361,108.1908,108.2089,12970.0
2019-12-26 14:45:00,119.54,119.6,119.54,119.59,10888.0,108.218,108.2723,108.218,108.2632,10888.0
2019-12-26 14:50:00,119.59,119.62,119.58,119.61,8200.0,108.2632,108.2904,108.2542,108.2813,8200.0
2019-12-26 14:55:00,119.61,119.62,119.57,119.57,5554.0,108.2813,108.2904,108.2451,108.2451,5554.0
2019-12-26 15:00:00,119.58,119.59,119.55,119.57,13542.0,108.2542,108.2632,108.227,108.2451,13542.0
2019-12-26 15:05:00,119.56,119.64,119.56,119.61,7508.0,108.2361,108.3085,108.2361,108.2813,7508.0
2019-12-26 15:10:00,119.62,119.63,119.55,119.56,7733.0,108.2904,108.2994,108.227,108.2361,7733.0
2019-12-26 15:15:00,119.56,119.6,119.55,119.6,19756.0,108.2361,108.2723,108.227,108.2723,19756.0
2019-12-26 15:20:00,119.61,119.66,119.61,119.62,10394.0,108.2813,108.3266,108.2813,108.2904,10394.0
2019-12-26 15:25:00,119.62,119.66,119.61,119.65,13684.0,108.2904,108.3266,108.2813,108.3175,13684.0
2019-12-26 15:30:00,119.64,119.65,119.58,119.62,15612.0,108.3085,108.3175,108.2542,108.2904,15612.0
2019-12-26 15:35:00,119.63,119.66,119.58,119.64,21926.0,108.2994,108.3266,108.2542,108.3085,21926.0
2019-12-26 15:40:00,119.64,119.77,119.62,119.76,24378.0,108.3085,108.4262,108.2904,108.4171,24378.0
2019-12-26 15:45:00,119.75,119.87,119.74,119.74,37390.0,108.4081,108.5167,108.399,108.399,37390.0
2019-12-26 15:50:00,119.74,119.8,119.68,119.77,54031.0,108.399,108.4533,108.3447,108.4262,54031.0
2019-12-26 15:55:00,119.78,119.79,119.68,119.73,158959.0,108.4352,108.4443,108.3447,108.39,158959.0
2019-12-27 09:30:00,119.86,120.28,119.76,119.95,29966.0,108.5076,108.8879,108.4171,108.5891,29966.0
2019-12-27 09:35:00,119.93,120.15,119.89,120.15,26165.0,108.571,108.7702,108.5348,108.7702,26165.0
2019-12-27 09:40:00,120.17,120.65,120.13,120.62,104483.0,108.7883,109.2228,108.7521,109.1957,104483.0
2019-12-27 09:45:00,120.6,120.68,120.48,120.6,28410.0,109.1776,109.25,109.0689,109.1776,28410.0
2019-12-27 09:50:00,120.59,120.65,120.5,120.63,19986.0,109.1685,109.2228,109.087,109.2047,19986.0
2019-12-27 09:55:00,120.65,120.67,120.35,120.4,15776.0,109.2228,109.2409,108.9512,108.9965,15776.0
2019-12-27 10:00:00,120.38,120.5,120.11,120.13,22928.0,108.9784,109.087,108.734,108.7521,22928.0
2019-12-27 10:05:00,120.13,120.36,120.1,120.31,15352.0,108.7521,108.9603,108.7249,108.915,15352.0
2019-12-27 10:10:00,120.3,120.32,120.12,120.17,12251.0,108.906,108.9241,108.743,108.7883,12251.0
2019-12-27 10:15:00,120.15,120.16,119.87,119.88,20213.0,108.7702,108.7792,108.5167,108.5258,20213.0
2019-12-27 10:20:00,119.88,119.92,119.83,119.88,19106.0,108.5258,108.562,108.4805,108.5258,19106.0
2019-12-27 10:25:00,119.9,119.91,119.72,119.78,29552.0,108.5439,108.5529,108.3809,108.4352,29552.0
2019-12-27 10:30:00,119.77,119.8,119.62,119.68,30109.0,108.4262,108.4533,108.2904,108.3447,30109.0
2019-12-27 10:35:00,119.7,119.77,119.65,119.77,10804.0,108.3628,108.4262,108.3175,108.4262,10804.0
2019-12-27 10:40:00,119.76,119.83,119.7,119.83,6311.0,108.4171,108.4805,108.3628,108.4805,6311.0
2019-12-27 10:45:00,119.81,119.87,119.79,119.86,9846.0,108.4624,108.5167,108.4443,108.5076,9846.0
2019-12-27 10:50:00,119.89,119.95,119.86,119.94,9999.0,108.5348,108.5891,108.5076,108.5801,9999.0
2019-12-27 10:55:00,119.94,119.94,119.82,119.84,9122.0,108.5801,108.5801,108.4714,108.4895,9122.0
2019-12-27 11:00:00,119.83,119.95,119.83,119.94,9647.0,108.4805,108.5891,108.4805,108.5801,9647.0
2019-12-27 11:05:00,119.94,120.1,119.94,120.09,15744.0,108.5801,108.7249,108.5801,108.7159,15744.0
2019-12-27 11:10:00,120.1,120.16,120.08,120.15,14926.0,108.7249,108.7792,108.7068,108.7702,14926.0
2019-12-27 11:15:00,120.17,120.32,120.16,120.26,17397.0,108.7883,108.9241,108.7792,108.8698,17397.0
2019-12-27 11:20:00,120.25,120.29,120.19,120.29,17294.0,108.8607,108.8969,108.8064,108.8969,17294.0
2019-12-27 11:25:00,120.28,120.33,120.1,120.17,10030.0,108.8879,108.9331,108.7249,108.7883,10030.0
2019-12-27 11:30:00,120.2,120.26,120.08,120.11,7291.0,108.8154,108.8698,108.7068,108.734,7291.0
2019-12-27 11:35:00,120.12,120.17,120.04,120.17,5831.0,108.743,108.7883,108.6706,108.7883,5831.0
2019-12-27 11:40:00,120.15,120.19,120.12,120.14,5927.0,108.7702,108.8064,108.743,108.7611,5927.0
2019-12-27 11:45:00,120.16,120.25,120.16,120.2,7007.0,108.7792,108.8607,108.7792,108.8154,7007.0
2019-12-27 11:50:00,120.18,120.2,120.12,120.13,3387.0,108.7973,108.8154,108.743,108.7521,3387.0
2019-12-27 11:55:00,120.13,120.21,120.11,120.2,7737.0,108.7521,108.8245,108.734,108.8154,7737.0
2019-12-27 12:00:00,120.21,120.26,120.2,120.22,9330.0,108.8245,108.8698,108.8154,108.8335,9330.0
2019-12-27 12:05:00,120.19,120.22,120.09,120.1,12534.0,108.8064,108.8335,108.7159,108.7249,12534.0
2019-12-27 12:10:00,120.12,120.18,120.11,120.15,9075.0,108.743,108.7973,108.734,108.7702,9075.0
2019-12-27 12:15:00,120.14,120.19,120.11,120.19,5776.0,108.7611,108.8064,108.734,108.8064,5776.0
2019-12-27 12:20:00,120.2,120.26,120.19,120.22,10035.0,108.8154,108.8698,108.8064,108.8335,10035.0
2019-12-27 12:25:00,120.22,120.22,120.18,120.2,8354.0,108.8335,108.8335,108.7973,108.8154,8354.0
2019-12-27 12:30:00,120.22,120.22,120.17,120.18,6156.0,108.8335,108.8335,108.7883,108.7973,6156.0
2019-12-27 12:35:00,120.2,120.23,120.19,120.22,6314.0,108.8154,108.8426,108.8064,108.8335,6314.0
2019-12-27 12:40:00,120.22,120.27,120.22,120.26,10165.0,108.8335,108.8788,108.8335,108.8698,10165.0
2019-12-27 12:45:00,120.27,120.46,120.26,120.46,14256.0,108.8788,109.0508,108.8698,109.0508,14256.0
2019-12-27 12:50:00,120.44,120.48,120.41,120.47,10230.0,109.0327,109.0689,109.0056,109.0599,10230.0
2019-12-27 12:55:00,120.47,120.52,120.41,120.49,11196.0,109.0599,109.1051,109.0056,109.078,11196.0
2019-12-27 13:00:00,120.48,120.49,120.37,120.4,4189.0,109.0689,109.078,108.9693,108.9965,4189.0
2019-12-27 13:05:00,120.41,120.44,120.4,120.4,6508.0,109.0056,109.0327,108.9965,108.9965,6508.0
2019-12-27 13:10:00,120.38,120.41,120.32,120.33,6585.0,108.9784,109.0056,108.9241,108.9331,6585.0
2019-12-27 13:15:00,120.33,120.35,120.3,120.32,2591.0,108.9331,108.9512,108.906,108.9241,2591.0
2019-12-27 13:20:00,120.33,120.38,120.33,120.36,3371.0,108.9331,108.9784,108.9331,108.9603,3371.0
2019-12-27 13:25:00,120.35,120.36,120.31,120.31,6890.0,108.9512,108.9603,108.915,108.915,6890.0
2019-12-27 13:30:00,120.31,120.32,120.29,120.29,3970.0,108.915,108.9241,108.8969,108.8969,3970.0
2019-12-27 13:35:00,120.28,120.37,120.28,120.31,6695.0,108.8879,108.9693,108.8879,108.915,6695.0
2019-12-27 13:40:00,120.32,120.34,120.2,120.22,7187.0,108.9241,108.9422,108.8154,108.8335,7187.0
2019-12-27 13:45:00,120.21,120.32,120.2,120.32,8639.0,108.8245,108.9241,108.8154,108.9241,8639.0
2019-12-27 13:50:00,120.3,120.3,120.22,120.25,5049.0,108.906,108.906,108.8335,108.8607,5049.0
2019-12-27 13:55:00,120.26,120.27,120.19,120.25,4698.0,108.8698,108.8788,108.8064,108.8607,4698.0
2019-12-27 14:00:00,120.24,120.32,120.24,120.27,5937.0,108.8517,108.9241,108.8517,108.8788,5937.0
2019-12-27 14:05:00,120.29,120.33,120.29,120.32,3197.0,108.8969,108.9331,108.8969,108.9241,3197.0
2019-12-27 14:10:00,120.31,120.37,120.3,120.35,7610.0,108.915,108.9693,108.906,108.9512,7610.0
2019-12-27 14:15:00,120.34,120.34,120.21,120.21,5953.0,108.9422,108.9422,108.8245,108.8245,5953.0
2019-12-27 14:20:00,120.22,120.24,120.2,120.22,4289.0,108.8335,108.8517,108.8154,108.8335,4289.0
2019-12-27 14:25:00,120.27,120.31,120.26,120.29,5705.0,108.8788,108.915,108.8698,108.8969,5705.0
2019-12-27 14:30:00,120.3,120.35,120.27,120.33,7736.0,108.906,108.9512,108.8788,108.9331,7736.0
2019-12-27 14:35:00,120.33,120.34,120.27,120.27,6562.0,108.9331,108.9422,108.8788,108.8788,6562.0
2019-12-27 14:40:00,120.28,120.28,120.21,120.25,6856.0,108.8879,108.8879,108.8245,108.8607,6856.0
2019-12-27 14:45:00,120.24,120.37,120.23,120.36,7157.0,108.8517,108.9693,108.8426,108.9603,7157.0
2019-12-27 14:50:00,120.35,120.37,120.28,120.3,13454.0,108.9512,108.9693,108.8879,108.906,13454.0
2019-12-27 14:55:00,120.3,120.33,120.28,120.3,8298.0,108.906,108.9331,108.8879,108.906,8298.0
2019-12-27 15:00:00,120.31,120.31,120.23,120.25,7282.0,108.915,108.915,108.8426,108.8607,7282.0
2019-12-27 15:05:00,120.23,120.26,120.18,120.18,10197.0,108.8426,108.8698,108.7973,108.7973,10197.0
2019-12-27 15:10:00,120.18,120.18,120.11,120.15,6474.0,108.7973,108.7973,108.734,108.7702,6474.0
2019-12-27 15:15:00,120.14,120.15,120.03,120.06,19269.0,108.7611,108.7702,108.6615,108.6887,19269.0
2019-12-27 15:20:00,120.07,120.09,120.05,120.07,17409.0,108.6978,108.7159,108.6796,108.6978,17409.0
2019-12-27 15:25:00,120.08,120.15,120.07,120.15,34875.0,108.7068,108.7702,108.6978,108.7702,34875.0
2019-12-27 15:30:00,120.15,120.27,120.11,120.25,30984.0,108.7702,108.8788,108.734,108.8607,30984.0
2019-12-27 15:35:00,120.23,120.3,120.19,120.3,36978.0,108.8426,108.906,108.8064,108.906,36978.0
2019-12-27 15:40:00,120.28,120.28,119.96,120.01,26191.0,108.8879,108.8879,108.5982,108.6434,26191.0
2019-12-27 15:45:00,120.01,120.05,119.91,119.93,24050.0,108.6434,108.6796,108.5529,108.571,24050.0
2019-12-27 15:50:00,119.92,120.23,119.82,120.22,75855.0,108.562,108.8426,108.4714,108.8335,75855.0
2019-12-27 15:55:00,120.22,120.27,120.14,120.23,96894.0,108.8335,108.8788,108.7611,108.8426,96894.0
2019-12-30 09:30:00,120.55,120.75,120.29,120.35,47212.0,109.1323,109.3134,108.8969,108.9512,47212.0
2019-12-30 09:35:00,120.32,120.38,120.12,120.19,11685.0,108.9241,108.9784,108.743,108.8064,11685.0
2019-12-30 09:40:00,120.23,120.38,120.2,120.28,10443.0,108.8426,108.9784,108.8154,108.8879,10443.0
2019-12-30 09:45:00,120.28,120.28,119.92,120.0,29440.0,108.8879,108.8879,108.562,108.6344,29440.0
2019-12-30 09:50:00,119.99,120.01,119.65,119.88,23606.0,108.6253,108.6434,108.3175,108.5258,23606.0
2019-12-30 09:55:00,119.88,119.88,119.67,119.7,9196.0,108.5258,108.5258,108.3356,108.3628,9196.0
2019-12-30 10:00:00,119.7,119.7,119.48,119.5,35014.0,108.3628,108.3628,108.1636,108.1817,35014.0
2019-12-30 10:05:00,119.49,119.58,119.48,119.49,19587.0,108.1727,108.2542,108.1636,108.1727,19587.0
2019-12-30 10:10:00,119.51,119.53,118.94,118.97,47521.0,108.1908,108.2089,107.6748,107.7019,47521.0
2019-12-30 10:15:00,118.97,119.2,118.94,119.19,31689.0,107.7019,107.9102,107.6748,107.9011,31689.0
2019-12-30 10:20:00,119.19,119.32,119.13,119.18,16531.0,107.9011,108.0188,107.8468,107.8921,16531.0
2019-12-30 10:25:00,119.21,119.24,119.11,119.17,23206.0,107.9192,107.9464,107.8287,107.883,23206.0
2019-12-30 10:30:00,119.2,119.23,119.11,119.15,12704.0,107.9102,107.9373,107.8287,107.8649,12704.0
2019-12-30 10:35:00,119.17,119.28,119.15,119.25,8355.0,107.883,107.9826,107.8649,107.9554,8355.0
2019-12-30 10:40:00,119.27,119.39,119.24,119.38,25205.0,107.9735,108.0822,107.9464,108.0731,25205.0
2019-12-30 10:45:00,119.39,119.4,119.31,119.32,15698.0,108.0822,108.0912,108.0097,108.0188,15698.0
2019-12-30 10:50:00,119.36,119.51,119.34,119.48,12336.0,108.055,108.1908,108.0369,108.1636,12336.0
2019-12-30 10:55:00,119.45,119.52,119.41,119.48,9602.0,108.1365,108.1998,108.1003,108.1636,9602.0
2019-12-30 11:00:00,119.48,119.61,119.46,119.54,14920.0,108.1636,108.2813,108.1455,108.218,14920.0
2019-12-30 11:05:00,119.54,119.54,119.34,119.36,15632.0,108.218,108.218,108.0369,108.055,15632.0
2019-12-30 11:10:00,119.36,119.41,119.3,119.33,11734.0,108.055,108.1003,108.0007,108.0278,11734.0
2019-12-30 11:15:00,119.33,119.56,119.27,119.56,10789.0,108.0278,108.2361,107.9735,108.2361,10789.0
2019-12-30 11:20:00,119.56,119.8,119.55,119.8,23356.0,108.2361,108.4533,108.227,108.4533,23356.0
2019-12-30 11:25:00,119.79,119.8,119.69,119.78,23366.0,108.4443,108.4533,108.3537,108.4352,23366.0
2019-12-30 11:30:00,119.76,119.79,119.64,119.67,14696.0,108.4171,108.4443,108.3085,108.3356,14696.0
2019-12-30 11:35:00,119.69,119.82,119.69,119.77,15787.0,108.3537,108.4714,108.3537,108.4262,15787.0
2019-12-30 11:40:00,119.78,119.99,119.78,119.97,12133.0,108.4352,108.6253,108.4352,108.6072,12133.0
2019-12-30 11:45:00,119.95,120.12,119.94,120.0,31132.0,108.5891,108.743,108.5801,108.6344,31132.0
2019-12-30 11:50:00,119.99,120.02,119.93,119.97,24012.0,108.6253,108.6525,108.571,108.6072,24012.0
2019-12-30 11:55:00,119.96,120.01,119.93,119.97,30631.0,108.5982,108.6434,108.571,108.6072,30631.0
2019-12-30 12:00:00,119.98,120.01,119.94,119.99,18717.0,108.6163,108.6434,108.5801,108.6253,18717.0
2019-12-30 12:05:00,119.98,120.01,119.97,119.98,16741.0,108.6163,108.6434,108.6072,108.6163,16741.0
2019-12-30 12:10:00,119.97,120.0,119.96,119.99,5880.0,108.6072,108.6344,108.5982,108.6253,5880.0
2019-12-30 12:15:00,119.98,120.0,119.95,119.98,7094.0,108.6163,108.6344,108.5891,108.6163,7094.0
2019-12-30 12:20:00,119.98,120.0,119.95,119.96,5820.0,108.6163,108.6344,108.5891,108.5982,5820.0
2019-12-30 12:25:00,119.97,120.01,119.95,120.0,18390.0,108.6072,108.6434,108.5891,108.6344,18390.0
2019-12-30 12:30:00,120.0,120.01,119.97,120.01,10359.0,108.6344,108.6434,108.6072,108.6434,10359.0
2019-12-30 12:35:00,119.99,120.28,119.96,120.23,30846.0,108.6253,108.8879,108.5982,108.8426,30846.0
2019-12-30 12:40:00,120.23,120.3,120.18,120.2,6630.0,108.8426,108.906,108.7973,108.8154,6630.0
2019-12-30 12:45:00,120.2,120.39,120.1,120.39,7628.0,108.8154,108.9874,108.7249,108.9874,7628.0
2019-12-30 12:50:00,120.39,120.49,120.38,120.49,13907.0,108.9874,109.078,108.9784,109.078,13907.0
2019-12-30 12:55:00,120.5,120.54,120.3,120.37,16658.0,109.087,109.1232,108.906,108.9693,16658.0
2019-12-30 13:00:00,120.38,120.55,120.3,120.47,12949.0,108.9784,109.1323,108.906,109.0599,12949.0
2019-12-30 13:05:00,120.49,120.49,120.28,120.28,7256.0,109.078,109.078,108.8879,108.8879,7256.0
2019-12-30 13:10:00,120.26,120.47,120.26,120.47,7753.0,108.8698,109.0599,108.8698,109.0599,7753.0
2019-12-30 13:15:00,120.46,120.51,120.46,120.48,7434.0,109.0508,109.0961,109.0508,109.0689,7434.0
2019-12-30 13:20:00,120.49,120.55,120.4,120.54,36269.0,109.078,109.1323,108.9965,109.1232,36269.0
2019-12-30 13:25:00,120.54,120.59,120.51,120.51,12325.0,109.1232,109.1685,109.0961,109.0961,12325.0
2019-12-30 13:30:00,120.49,120.49,120.35,120.35,11401.0,109.078,109.078,108.9512,108.9512,11401.0
2019-12-30 13:35:00,120.36,120.41,120.3,120.36,11046.0,108.9603,109.0056,108.906,108.9603,11046.0
2019-12-30 13:40:00,120.39,120.41,120.34,120.39,20108.0,108.9874,109.0056,108.9422,108.9874,20108.0
2019-12-30 13:45:00,120.38,120.43,120.33,120.34,19855.0,108.9784,109.0237,108.9331,108.9422,19855.0
2019-12-30 13:50:00,120.35,120.35,120.31,120.35,8493.0,108.9512,108.9512,108.915,108.9512,8493.0
2019-12-30 13:55:00,120.34,120.47,120.34,120.46,25395.0,108.9422,109.0599,108.9422,109.0508,25395.0
2019-12-30 14:00:00,120.44,120.44,120.35,120.39,12347.0,109.0327,109.0327,108.9512,108.9874,12347.0
2019-12-30 14:05:00,120.39,120.41,120.27,120.29,13449.0,108.9874,109.0056,108.8788,108.8969,13449.0
2019-12-30 14:10:00,120.28,120.31,120.24,120.27,10814.0,108.8879,108.915,108.8517,108.8788,10814.0
2019-12-30 14:15:00,120.28,120.29,120.24,120.28,8722.0,108.8879,108.8969,108.8517,108.8879,8722.0
2019-12-30 14:20:00,120.29,120.29,120.15,120.15,13286.0,108.8969,108.8969,108.7702,108.7702,13286.0
2019-12-30 14:25:00,120.15,120.22,120.13,120.19,11171.0,108.7702,108.8335,108.7521,108.8064,11171.0
2019-12-30 14:30:00,120.17,120.17,120.04,120.04,12948.0,108.7883,108.7883,108.6706,108.6706,12948.0
2019-12-30 14:35:00,120.06,120.08,120.0,120.02,14952.0,108.6887,108.7068,108.6344,108.6525,14952.0
2019-12-30 14:40:00,120.0,120.07,119.99,120.0,9066.0,108.6344,108.6978,108.6253,108.6344,9066.0
2019-12-30 14:45:00,120.0,120.01,119.95,120.01,9678.0,108.6344,108.6434,108.5891,108.6434,9678.0
2019-12-30 14:50:00,119.99,120.01,119.95,119.96,7653.0,108.6253,108.6434,108.5891,108.5982,7653.0
2019-12-30 14:55:00,119.95,119.99,119.93,119.96,13266.0,108.5891,108.6253,108.571,108.5982,13266.0
2019-12-30 15:00:00,119.95,120.05,119.94,120.05,14894.0,108.5891,108.6796,108.5801,108.6796,14894.0
2019-12-30 15:05:00,120.06,120.11,120.05,120.06,12089.0,108.6887,108.734,108.6796,108.6887,12089.0
2019-12-30 15:10:00,120.07,120.07,120.0,120.03,10646.0,108.6978,108.6978,108.6344,108.6615,10646.0
2019-12-30 15:15:00,120.03,120.15,120.03,120.13,17258.0,108.6615,108.7702,108.6615,108.7521,17258.0
2019-12-30 15:20:00,120.13,120.18,120.06,120.08,15535.0,108.7521,108.7973,108.6887,108.7068,15535.0
2019-12-30 15:25:00,120.09,120.17,120.09,120.17,13335.0,108.7159,108.7883,108.7159,108.7883,13335.0
2019-12-30 15:30:00,120.17,120.18,120.0,120.02,20359.0,108.7883,108.7973,108.6344,108.6525,20359.0
2019-12-30 15:35:00,120.03,120.11,120.01,120.11,19988.0,108.6615,108.734,108.6434,108.734,19988.0
2019-12-30 15:40:00,120.11,120.11,120.0,120.05,25716.0,108.734,108.734,108.6344,108.6796,25716.0
2019-12-30 15:45:00,120.05,120.15,119.94,120.15,44587.0,108.6796,108.7702,108.5801,108.7702,44587.0
2019-12-30 15:50:00,120.15,120.15,119.88,119.93,54614.0,108.7702,108.7702,108.5258,108.571,54614.0
2019-12-30 15:55:00,119.93,120.07,119.88,120.07,158428.0,108.571,108.6978,108.5258,108.6978,158428.0
2019-12-31 09:30:00,119.57,119.73,119.37,119.46,48018.0,108.2451,108.39,108.0641,108.1455,48018.0
2019-12-31 09:35:00,119.51,119.78,119.51,119.69,15699.0,108.1908,108.4352,108.1908,108.3537,15699.0
2019-12-31 09:40:00,119.67,119.83,119.58,119.65,10386.0,108.3356,108.4805,108.2542,108.3175,10386.0
2019-12-31 09:45:00,119.63,119.73,119.48,119.5,17984.0,108.2994,108.39,108.1636,108.1817,17984.0
2019-12-31 09:50:00,119.48,119.67,119.36,119.64,11758.0,108.1636,108.3356,108.055,108.3085,11758.0
2019-12-31 09:55:00,119.64,119.71,119.55,119.59,9052.0,108.3085,108.3719,108.227,108.2632,9052.0
2019-12-31 10:00:00,119.62,119.62,119.33,119.47,21038.0,108.2904,108.2904,108.0278,108.1546,21038.0
2019-12-31 10:05:00,119.45,119.62,119.4,119.59,16500.0,108.1365,108.2904,108.0912,108.2632,16500.0
2019-12-31 10:10:00,119.67,119.67,119.57,119.61,9359.0,108.3356,108.3356,108.2451,108.2813,9359.0
2019-12-31 10:15:00,119.63,119.65,119.55,119.61,10820.0,108.2994,108.3175,108.227,108.2813,10820.0
2019-12-31 10:20:00,119.6,119.61,119.45,119.52,29214.0,108.2723,108.2813,108.1365,108.1998,29214.0
2019-12-31 10:25:00,119.53,119.62,119.44,119.51,15083.0,108.2089,108.2904,108.1274,108.1908,15083.0
2019-12-31 10:30:00,119.51,119.53,119.23,119.25,18860.0,108.1908,108.2089,107.9373,107.9554,18860.0
2019-12-31 10:35:00,119.25,119.29,119.06,119.17,33502.0,107.9554,107.9916,107.7834,107.883,33502.0
2019-12-31 10:40:00,119.16,119.18,118.99,118.99,16292.0,107.8739,107.8921,107.72,107.72,16292.0
2019-12-31 10:45:00,119.0,119.09,118.86,118.86,22045.0,107.7291,107.8106,107.6024,107.6024,22045.0
2019-12-31 10:50:00,118.88,118.88,118.66,118.8,43499.0,107.6205,107.6205,107.4213,107.548,43499.0
2019-12-31 10:55:00,118.8,118.89,118.64,118.64,39008.0,107.548,107.6295,107.4032,107.4032,39008.0
2019-12-31 11:00:00,118.64,118.98,118.61,118.97,21396.0,107.4032,107.711,107.376,107.7019,21396.0
2019-12-31 11:05:00,118.98,118.99,118.89,118.91,12548.0,107.711,107.72,107.6295,107.6476,12548.0
2019-12-31 11:10:00,118.92,119.01,118.86,118.95,18871.0,107.6567,107.7382,107.6024,107.6838,18871.0
2019-12-31 11:15:00,118.97,118.97,118.87,118.9,16875.0,107.7019,107.7019,107.6114,107.6386,16875.0
2019-12-31 11:20:00,118.9,118.91,118.76,118.84,20062.0,107.6386,107.6476,107.5118,107.5843,20062.0
2019-12-31 11:25:00,118.85,118.96,118.83,118.95,19210.0,107.5933,107.6929,107.5752,107.6838,19210.0
2019-12-31 11:30:00,118.95,118.97,118.57,118.61,27263.0,107.6838,107.7019,107.3398,107.376,27263.0
2019-12-31 11:35:00,118.6,118.64,118.55,118.56,11644.0,107.367,107.4032,107.3217,107.3308,11644.0
2019-12-31 11:40:00,118.57,118.62,118.44,118.61,24810.0,107.3398,107.3851,107.2221,107.376,24810.0
2019-12-31 11:45:00,118.62,118.87,118.61,118.86,13591.0,107.3851,107.6114,107.376,107.6024,13591.0
2019-12-31 11:50:00,118.84,118.9,118.72,118.73,21902.0,107.5843,107.6386,107.4756,107.4847,21902.0
2019-12-31 11:55:00,118.71,118.81,118.7,118.75,9412.0,107.4666,107.5571,107.4575,107.5028,9412.0
2019-12-31 12:00:00,118.73,118.79,118.63,118.79,32295.0,107.4847,107.539,107.3941,107.539,32295.0
2019-12-31 12:05:00,118.79,118.82,118.73,118.76,25631.0,107.539,107.5661,107.4847,107.5118,25631.0
2019-12-31 12:10:00,118.76,118.77,118.64,118.68,9978.0,107.5118,107.5209,107.4032,107.4394,9978.0
2019-12-31 12:15:00,118.69,118.69,118.56,118.56,13134.0,107.4485,107.4485,107.3308,107.3308,13134.0
2019-12-31 12:20:00,118.55,118.65,118.52,118.63,54263.0,107.3217,107.4122,107.2946,107.3941,54263.0
2019-12-31 12:25:00,118.64,118.78,118.63,118.76,12188.0,107.4032,107.5299,107.3941,107.5118,12188.0
2019-12-31 12:30:00,118.76,118.8,118.75,118.77,7157.0,107.5118,107.548,107.5028,107.5209,7157.0
2019-12-31 12:35:00,118.77,118.79,118.71,118.77,8483.0,107.5209,107.539,107.4666,107.5209,8483.0
2019-12-31 12:40:00,118.76,118.86,118.75,118.83,15539.0,107.5118,107.6024,107.5028,107.5752,15539.0
2019-12-31 12:45:00,118.83,118.88,118.77,118.88,10431.0,107.5752,107.6205,107.5209,107.6205,10431.0
2019-12-31 12:50:00,118.86,118.88,118.81,118.84,14666.0,107.6024,107.6205,107.5571,107.5843,14666.0
2019-12-31 12:55:00,118.84,118.88,118.78,118.8,8925.0,107.5843,107.6205,107.5299,107.548,8925.0
2019-12-31 13:00:00,118.8,118.8,118.65,118.66,33537.0,107.548,107.548,107.4122,107.4213,33537.0
2019-12-31 13:05:00,118.65,118.65,118.56,118.57,16727.0,107.4122,107.4122,107.3308,107.3398,16727.0
2019-12-31 13:10:00,118.57,118.59,118.53,118.56,9643.0,107.3398,107.3579,107.3036,107.3308,9643.0
2019-12-31 13:15:00,118.56,118.73,118.55,118.71,8957.0,107.3308,107.4847,107.3217,107.4666,8957.0
2019-12-31 13:20:00,118.72,118.75,118.67,118.71,6854.0,107.4756,107.5028,107.4304,107.4666,6854.0
2019-12-31 13:25:00,118.7,118.75,118.65,118.74,13737.0,107.4575,107.5028,107.4122,107.4937,13737.0
2019-12-31 13:30:00,118.73,118.86,118.73,118.86,16254.0,107.4847,107.6024,107.4847,107.6024,16254.0
2019-12-31 13:35:00,118.86,119.04,118.85,119.03,14475.0,107.6024,107.7653,107.5933,107.7563,14475.0
2019-12-31 13:40:00,119.03,119.09,118.95,118.97,14953.0,107.7563,107.8106,107.6838,107.7019,14953.0
2019-12-31 13:45:00,118.98,119.0,118.89,119.0,9895.0,107.711,107.7291,107.6295,107.7291,9895.0
2019-12-31 13:50:00,119.01,119.07,118.97,119.06,7431.0,107.7382,107.7925,107.7019,107.7834,7431.0
2019-12-31 13:55:00,119.07,119.11,119.07,119.08,7855.0,107.7925,107.8287,107.7925,107.8015,7855.0
2019-12-31 14:00:00,119.09,119.12,119.0,119.04,13186.0,107.8106,107.8377,107.7291,107.7653,13186.0
2019-12-31 14:05:00,119.04,119.07,119.03,119.07,7745.0,107.7653,107.7925,107.7563,107.7925,7745.0
2019-12-31 14:10:00,119.07,119.11,119.0,119.0,9283.0,107.7925,107.8287,107.7291,107.7291,9283.0
2019-12-31 14:15:00,119.03,119.03,118.84,118.98,43722.0,107.7563,107.7563,107.5843,107.711,43722.0
2019-12-31 14:20:00,118.99,119.16,118.98,119.16,13872.0,107.72,107.8739,107.711,107.8739,13872.0
2019-12-31 14:25:00,119.16,119.23,119.15,119.19,13054.0,107.8739,107.9373,107.8649,107.9011,13054.0
2019-12-31 14:30:00,119.19,119.23,119.14,119.17,28416.0,107.9011,107.9373,107.8558,107.883,28416.0
2019-12-31 14:35:00,119.17,119.17,119.13,119.16,17501.0,107.883,107.883,107.8468,107.8739,17501.0
2019-12-31 14:40:00,119.16,119.2,119.11,119.2,15794.0,107.8739,107.9102,107.8287,107.9102,15794.0
2019-12-31 14:45:00,119.2,119.3,119.19,119.28,13653.0,107.9102,108.0007,107.9011,107.9826,13653.0
2019-12-31 14:50:00,119.27,119.28,119.07,119.08,12053.0,107.9735,107.9826,107.7925,107.8015,12053.0
2019-12-31 14:55:00,119.07,119.16,119.05,119.1,10492.0,107.7925,107.8739,107.7744,107.8196,10492.0
2019-12-31 15:00:00,119.09,119.25,119.08,119.25,15810.0,107.8106,107.9554,107.8015,107.9554,15810.0
2019-12-31 15:05:00,119.25,119.29,119.2,119.28,10751.0,107.9554,107.9916,107.9102,107.9826,10751.0
2019-12-31 15:10:00,119.26,119.43,119.26,119.4,32740.0,107.9645,108.1184,107.9645,108.0912,32740.0
2019-12-31 15:15:00,119.41,119.51,119.39,119.48,18890.0,108.1003,108.1908,108.0822,108.1636,18890.0
2019-12-31 15:20:00,119.48,119.51,119.36,119.46,25705.0,108.1636,108.1908,108.055,108.1455,25705.0
2019-12-31 15:25:00,119.47,119.62,119.46,119.61,27671.0,108.1546,108.2904,108.1455,108.2813,27671.0
2019-12-31 15:30:00,119.61,119.64,119.52,119.57,28539.0,108.2813,108.3085,108.1998,108.2451,28539.0
2019-12-31 15:35:00,119.58,119.62,119.55,119.62,23745.0,108.2542,108.2904,108.227,108.2904,23745.0
2019-12-31 15:40:00,119.61,119.64,119.56,119.63,22510.0,108.2813,108.3085,108.2361,108.2994,22510.0
2019-12-31 15:45:00,119.63,119.69,119.61,119.69,29058.0,108.2994,108.3537,108.2813,108.3537,29058.0
2019-12-31 15:50:00,119.69,119.72,119.5,119.65,72453.0,108.3537,108.3809,108.1817,108.3175,72453.0
2019-12-31 15:55:00,119.66,119.82,119.58,119.76,132381.0,108.3266,108.4714,108.2542,108.4171,132381.0
2020-01-02 09:30:00,120.05,120.29,119.78,120.1,57908.0,108.6796,108.8969,108.4352,108.7249,57908.0
2020-01-02 09:35:00,119.98,120.27,119.84,119.95,38228.0,108.6163,108.8788,108.4895,108.5891,38228.0
2020-01-02 09:40:00,119.99,120.1,119.85,119.9,27007.0,108.6253,108.7249,108.4986,108.5439,27007.0
2020-01-02 09:45:00,119.93,119.95,119.76,119.8,21072.0,108.571,108.5891,108.4171,108.4533,21072.0
2020-01-02 09:50:00,119.78,119.81,119.55,119.77,40696.0,108.4352,108.4624,108.227,108.4262,40696.0
2020-01-02 09:55:00,119.76,119.89,119.61,119.63,17043.0,108.4171,108.5348,108.2813,108.2994,17043.0
2020-01-02 10:00:00,119.63,119.65,119.54,119.57,28530.0,108.2994,108.3175,108.218,108.2451,28530.0
2020-01-02 10:05:00,119.58,119.72,119.54,119.67,18976.0,108.2542,108.3809,108.218,108.3356,18976.0
2020-01-02 10:10:00,119.67,119.68,119.39,119.39,23211.0,108.3356,108.3447,108.0822,108.0822,23211.0
2020-01-02 10:15:00,119.38,119.51,119.26,119.47,34229.0,108.0731,108.1908,107.9645,108.1546,34229.0
2020-01-02 10:20:00,119.48,119.65,119.44,119.6,36359.0,108.1636,108.3175,108.1274,108.2723,36359.0
2020-01-02 10:25:00,119.6,119.66,119.52,119.58,19537.0,108.2723,108.3266,108.1998,108.2542,19537.0
2020-01-02 10:30:00,119.6,119.69,119.58,119.65,20178.0,108.2723,108.3537,108.2542,108.3175,20178.0
2020-01-02 10:35:00,119.66,119.79,119.55,119.6,41937.0,108.3266,108.4443,108.227,108.2723,41937.0
2020-01-02 10:40:00,119.64,119.67,119.56,119.66,11160.0,108.3085,108.3356,108.2361,108.3266,11160.0
2020-01-02 10:45:00,119.67,119.71,119.55,119.64,16702.0,108.3356,108.3719,108.227,108.3085,16702.0
2020-01-02 10:50:00,119.66,119.72,119.6,119.72,12194.0,108.3266,108.3809,108.2723,108.3809,12194.0
2020-01-02 10:55:00,119.73,119.98,119.69,119.93,38410.0,108.39,108.6163,108.3537,108.571,38410.0
2020-01-02 11:00:00,119.93,119.99,119.76,119.93,79892.0,108.571,108.6253,108.4171,108.571,79892.0
2020-01-02 11:05:00,119.94,119.95,119.84,119.94,10960.0,108.5801,108.5891,108.4895,108.5801,10960.0
2020-01-02 11:10:00,119.92,119.95,119.91,119.94,15848.0,108.562,108.5891,108.5529,108.5801,15848.0
2020-01-02 11:15:00,119.95,119.96,119.85,119.88,27845.0,108.5891,108.5982,108.4986,108.5258,27845.0
2020-01-02 11:20:00,119.89,120.0,119.88,119.91,32083.0,108.5348,108.6344,108.5258,108.5529,32083.0
2020-01-02 11:25:00,119.92,119.94,119.77,119.9,16562.0,108.562,108.5801,108.4262,108.5439,16562.0
2020-01-02 11:30:00,119.9,119.94,119.82,119.84,28655.0,108.5439,108.5801,108.4714,108.4895,28655.0
2020-01-02 11:35:00,119.86,119.89,119.8,119.84,12441.0,108.5076,108.5348,108.4533,108.4895,12441.0
2020-01-02 11:40:00,119.83,119.84,119.64,119.68,23595.0,108.4805,108.4895,108.3085,108.3447,23595.0
2020-01-02 11:45:00,119.68,119.69,119.59,119.61,15070.0,108.3447,108.3537,108.2632,108.2813,15070.0
2020-01-02 11:50:00,119.65,119.67,119.62,119.63,16506.0,108.3175,108.3356,108.2904,108.2994,16506.0
2020-01-02 11:55:00,119.63,119.75,119.62,119.73,16092.0,108.2994,108.4081,108.2904,108.39,16092.0
2020-01-02 12:00:00,119.73,119.83,119.68,119.81,17044.0,108.39,108.4805,108.3447,108.4624,17044.0
2020-01-02 12:05:00,119.81,119.87,119.75,119.81,21551.0,108.4624,108.5167,108.4081,108.4624,21551.0
2020-01-02 12:10:00,119.81,119.84,119.77,119.77,9471.0,108.4624,108.4895,108.4262,108.4262,9471.0
2020-01-02 12:15:00,119.78,119.83,119.76,119.83,10135.0,108.4352,108.4805,108.4171,108.4805,10135.0
2020-01-02 12:20:00,119.85,119.92,119.84,119.92,29144.0,108.4986,108.562,108.4895,108.562,29144.0
2020-01-02 12:25:00,119.92,119.97,119.77,119.81,19046.0,108.562,108.6072,108.4262,108.4624,19046.0
2020-01-02 12:30:00,119.78,119.91,119.73,119.86,25936.0,108.4352,108.5529,108.39,108.5076,25936.0
2020-01-02 12:35:00,119.87,119.87,119.79,119.85,8306.0,108.5167,108.5167,108.4443,108.4986,8306.0
2020-01-02 12:40:00,119.85,119.87,119.78,119.79,10807.0,108.4986,108.5167,108.4352,108.4443,10807.0
2020-01-02 12:45:00,119.8,119.88,119.76,119.76,12260.0,108.4533,108.5258,108.4171,108.4171,12260.0
2020-01-02 12:50:00,119.76,119.81,119.71,119.81,6568.0,108.4171,108.4624,108.3719,108.4624,6568.0
2020-01-02 12:55:00,119.82,119.88,119.79,119.88,6978.0,108.4714,108.5258,108.4443,108.5258,6978.0
2020-01-02 13:00:00,119.88,119.89,119.77,119.77,16658.0,108.5258,108.5348,108.4262,108.4262,16658.0
2020-01-02 13:05:00,119.8,119.81,119.77,119.79,11285.0,108.4533,108.4624,108.4262,108.4443,11285.0
2020-01-02 13:10:00,119.78,119.82,119.76,119.79,7557.0,108.4352,108.4714,108.4171,108.4443,7557.0
2020-01-02 13:15:00,119.8,119.8,119.69,119.71,6602.0,108.4533,108.4533,108.3537,108.3719,6602.0
2020-01-02 13:20:00,119.71,119.75,119.69,119.74,6915.0,108.3719,108.4081,108.3537,108.399,6915.0
2020-01-02 13:25:00,119.75,119.75,119.69,119.72,8967.0,108.4081,108.4081,108.3537,108.3809,8967.0
2020-01-02 13:30:00,119.71,119.73,119.62,119.67,11532.0,108.3719,108.39,108.2904,108.3356,11532.0
2020-01-02 13:35:00,119.67,119.68,119.54,119.61,28580.0,108.3356,108.3447,108.218,108.2813,28580.0
2020-01-02 13:40:00,119.62,119.62,119.54,119.57,10767.0,108.2904,108.2904,108.218,108.2451,10767.0
2020-01-02 13:45:00,119.62,119.72,119.61,119.66,9033.0,108.2904,108.3809,108.2813,108.3266,9033.0
2020-01-02 13:50:00,119.66,119.66,119.55,119.58,9740.0,108.3266,108.3266,108.227,108.2542,9740.0
2020-01-02 13:55:00,119.59,119.67,119.58,119.66,9624.0,108.2632,108.3356,108.2542,108.3266,9624.0
2020-01-02 14:00:00,119.66,119.74,119.58,119.69,9842.0,108.3266,108.399,108.2542,108.3537,9842.0
2020-01-02 14:05:00,119.66,119.72,119.64,119.7,17639.0,108.3266,108.3809,108.3085,108.3628,17639.0
2020-01-02 14:10:00,119.69,119.72,119.6,119.63,9357.0,108.3537,108.3809,108.2723,108.2994,9357.0
2020-01-02 14:15:00,119.65,119.68,119.61,119.68,8451.0,108.3175,108.3447,108.2813,108.3447,8451.0
2020-01-02 14:20:00,119.66,119.72,119.65,119.67,14942.0,108.3266,108.3809,108.3175,108.3356,14942.0
2020-01-02 14:25:00,119.69,119.69,119.6,119.63,11100.0,108.3537,108.3537,108.2723,108.2994,11100.0
2020-01-02 14:30:00,119.61,119.62,119.55,119.58,15988.0,108.2813,108.2904,108.227,108.2542,15988.0
2020-01-02 14:35:00,119.59,119.61,119.55,119.58,21328.0,108.2632,108.2813,108.227,108.2542,21328.0
2020-01-02 14:40:00,119.58,119.7,119.56,119.69,10747.0,108.2542,108.3628,108.2361,108.3537,10747.0
2020-01-02 14:45:00,119.68,119.7,119.59,119.68,8951.0,108.3447,108.3628,108.2632,108.3447,8951.0
2020-01-02 14:50:00,119.66,119.74,119.66,119.68,10551.0,108.3266,108.399,108.3266,108.3447,10551.0
2020-01-02 14:55:00,119.67,119.71,119.63,119.71,9790.0,108.3356,108.3719,108.2994,108.3719,9790.0
2020-01-02 15:00:00,119.7,119.8,119.7,119.78,11737.0,108.3628,108.4533,108.3628,108.4352,11737.0
2020-01-02 15:05:00,119.78,119.8,119.7,119.73,15245.0,108.4352,108.4533,108.3628,108.39,15245.0
2020-01-02 15:10:00,119.73,119.93,119.73,119.82,22666.0,108.39,108.571,108.39,108.4714,22666.0
2020-01-02 15:15:00,119.85,119.93,119.82,119.83,13169.0,108.4986,108.571,108.4714,108.4805,13169.0
2020-01-02 15:20:00,119.84,119.91,119.84,119.87,11808.0,108.4895,108.5529,108.4895,108.5167,11808.0
2020-01-02 15:25:00,119.86,119.88,119.8,119.86,13532.0,108.5076,108.5258,108.4533,108.5076,13532.0
2020-01-02 15:30:00,119.85,119.92,119.83,119.9,23770.0,108.4986,108.562,108.4805,108.5439,23770.0
2020-01-02 15:35:00,119.92,119.99,119.9,119.93,27229.0,108.562,108.6253,108.5439,108.571,27229.0
2020-01-02 15:40:00,119.94,119.97,119.89,119.95,28543.0,108.5801,108.6072,108.5348,108.5891,28543.0
2020-01-02 15:45:00,119.95,120.0,119.91,119.99,48832.0,108.5891,108.6344,108.5529,108.6253,48832.0
2020-01-02 15:50:00,120.0,120.34,119.99,120.33,65129.0,108.6344,108.9422,108.6253,108.9331,65129.0
2020-01-02 15:55:00,120.32,120.46,120.25,120.46,193183.0,108.9241,109.0508,108.8607,109.0508,193183.0
2020-01-03 09:30:00,118.71,119.69,118.05,119.57,100836.0,107.4666,108.3537,106.8691,108.2451,100836.0
2020-01-03 09:35:00,119.54,119.62,119.3,119.52,15760.0,108.218,108.2904,108.0007,108.1998,15760.0
2020-01-03 09:40:00,119.47,119.7,119.41,119.62,14138.0,108.1546,108.3628,108.1003,108.2904,14138.0
2020-01-03 09:45:00,119.57,119.71,119.1,119.1,16988.0,108.2451,108.3719,107.8196,107.8196,16988.0
2020-01-03 09:50:00,119.04,119.14,118.83,118.99,15769.0,107.7653,107.8558,107.5752,107.72,15769.0
2020-01-03 09:55:00,118.96,119.19,118.96,119.18,9848.0,107.6929,107.9011,107.6929,107.8921,9848.0
2020-01-03 10:00:00,119.16,119.16,118.75,118.78,24198.0,107.8739,107.8739,107.5028,107.5299,24198.0
2020-01-03 10:05:00,118.74,118.97,118.68,118.8,37501.0,107.4937,107.7019,107.4394,107.548,37501.0
2020-01-03 10:10:00,118.82,119.13,118.76,119.08,45052.0,107.5661,107.8468,107.5118,107.8015,45052.0
2020-01-03 10:15:00,119.09,119.15,118.99,118.99,15563.0,107.8106,107.8649,107.72,107.72,15563.0
2020-01-03 10:20:00,118.98,118.98,118.71,118.76,12746.0,107.711,107.711,107.4666,107.5118,12746.0
2020-01-03 10:25:00,118.77,118.97,118.77,118.91,8772.0,107.5209,107.7019,107.5209,107.6476,8772.0
2020-01-03 10:30:00,118.91,119.02,118.83,118.83,14526.0,107.6476,107.7472,107.5752,107.5752,14526.0
2020-01-03 10:35:00,118.83,119.0,118.72,118.95,24544.0,107.5752,107.7291,107.4756,107.6838,24544.0
2020-01-03 10:40:00,118.95,119.11,118.91,118.96,18913.0,107.6838,107.8287,107.6476,107.6929,18913.0
2020-01-03 10:45:00,118.98,119.12,118.91,118.94,24333.0,107.711,107.8377,107.6476,107.6748,24333.0
2020-01-03 10:50:00,118.91,118.92,118.7,118.83,18808.0,107.6476,107.6567,107.4575,107.5752,18808.0
2020-01-03 10:55:00,118.79,118.87,118.69,118.86,16978.0,107.539,107.6114,107.4485,107.6024,16978.0
2020-01-03 11:00:00,118.87,118.87,118.74,118.84,20348.0,107.6114,107.6114,107.4937,107.5843,20348.0
2020-01-03 11:05:00,118.84,118.92,118.81,118.84,12884.0,107.5843,107.6567,107.5571,107.5843,12884.0
2020-01-03 11:10:00,118.83,119.0,118.81,118.98,8712.0,107.5752,107.7291,107.5571,107.711,8712.0
2020-01-03 11:15:00,118.93,119.06,118.93,119.02,9057.0,107.6657,107.7834,107.6657,107.7472,9057.0
2020-01-03 11:20:00,119.04,119.17,119.03,119.14,13772.0,107.7653,107.883,107.7563,107.8558,13772.0
2020-01-03 11:25:00,119.17,119.23,119.07,119.08,23525.0,107.883,107.9373,107.7925,107.8015,23525.0
2020-01-03 11:30:00,119.09,119.19,119.08,119.15,27693.0,107.8106,107.9011,107.8015,107.8649,27693.0
2020-01-03 11:35:00,119.16,119.31,119.1,119.29,42834.0,107.8739,108.0097,107.8196,107.9916,42834.0
2020-01-03 11:40:00,119.3,119.31,119.12,119.25,12258.0,108.0007,108.0097,107.8377,107.9554,12258.0
2020-01-03 11:45:00,119.3,119.47,119.28,119.41,26193.0,108.0007,108.1546,107.9826,108.1003,26193.0
2020-01-03 11:50:00,119.43,119.45,119.37,119.4,12266.0,108.1184,108.1365,108.0641,108.0912,12266.0
2020-01-03 11:55:00,119.42,119.47,119.41,119.43,19718.0,108.1093,108.1546,108.1003,108.1184,19718.0
2020-01-03 12:00:00,119.43,119.52,119.43,119.49,13974.0,108.1184,108.1998,108.1184,108.1727,13974.0
2020-01-03 12:05:00,119.5,119.61,119.49,119.51,15130.0,108.1817,108.2813,108.1727,108.1908,15130.0
2020-01-03 12:10:00,119.5,119.56,119.43,119.44,12229.0,108.1817,108.2361,108.1184,108.1274,12229.0
2020-01-03 12:15:00,119.45,119.59,119.45,119.56,6105.0,108.1365,108.2632,108.1365,108.2361,6105.0
2020-01-03 12:20:00,119.56,119.57,119.41,119.45,12838.0,108.2361,108.2451,108.1003,108.1365,12838.0
2020-01-03 12:25:00,119.45,119.53,119.44,119.48,8719.0,108.1365,108.2089,108.1274,108.1636,8719.0
2020-01-03 12:30:00,119.49,119.56,119.49,119.52,11534.0,108.1727,108.2361,108.1727,108.1998,11534.0
2020-01-03 12:35:00,119.55,119.59,119.54,119.57,5154.0,108.227,108.2632,108.218,108.2451,5154.0
2020-01-03 12:40:00,119.57,119.65,119.56,119.64,10639.0,108.2451,108.3175,108.2361,108.3085,10639.0
2020-01-03 12:45:00,119.64,119.65,119.55,119.57,6305.0,108.3085,108.3175,108.227,108.2451,6305.0
2020-01-03 12:50:00,119.56,119.6,119.52,119.55,8346.0,108.2361,108.2723,108.1998,108.227,8346.0
2020-01-03 12:55:00,119.55,119.56,119.4,119.44,11038.0,108.227,108.2361,108.0912,108.1274,11038.0
2020-01-03 13:00:00,119.45,119.6,119.45,119.52,5964.0,108.1365,108.2723,108.1365,108.1998,5964.0
2020-01-03 13:05:00,119.55,119.63,119.54,119.6,5428.0,108.227,108.2994,108.218,108.2723,5428.0
2020-01-03 13:10:00,119.57,119.61,119.55,119.55,8296.0,108.2451,108.2813,108.227,108.227,8296.0
2020-01-03 13:15:00,119.56,119.56,119.42,119.43,12032.0,108.2361,108.2361,108.1093,108.1184,12032.0
2020-01-03 13:20:00,119.44,119.44,119.38,119.42,7204.0,108.1274,108.1274,108.0731,108.1093,7204.0
2020-01-03 13:25:00,119.43,119.48,119.42,119.45,8741.0,108.1184,108.1636,108.1093,108.1365,8741.0
2020-01-03 13:30:00,119.45,119.49,119.25,119.25,19235.0,108.1365,108.1727,107.9554,107.9554,19235.0
2020-01-03 13:35:00,119.24,119.25,118.87,119.12,29202.0,107.9464,107.9554,107.6114,107.8377,29202.0
2020-01-03 13:40:00,119.14,119.26,119.12,119.21,9586.0,107.8558,107.9645,107.8377,107.9192,9586.0
2020-01-03 13:45:00,119.21,119.37,119.2,119.34,11053.0,107.9192,108.0641,107.9102,108.0369,11053.0
2020-01-03 13:50:00,119.33,119.37,119.22,119.23,21427.0,108.0278,108.0641,107.9283,107.9373,21427.0
2020-01-03 13:55:00,119.25,119.25,119.17,119.23,5543.0,107.9554,107.9554,107.883,107.9373,5543.0
2020-01-03 14:00:00,119.25,119.3,119.1,119.15,11181.0,107.9554,108.0007,107.8196,107.8649,11181.0
2020-01-03 14:05:00,119.13,119.22,119.09,119.18,22126.0,107.8468,107.9283,107.8106,107.8921,22126.0
2020-01-03 14:10:00,119.18,119.22,119.1,119.11,10851.0,107.8921,107.9283,107.8196,107.8287,10851.0
2020-01-03 14:15:00,119.1,119.25,119.08,119.24,18357.0,107.8196,107.9554,107.8015,107.9464,18357.0
2020-01-03 14:20:00,119.21,119.27,119.17,119.2,9884.0,107.9192,107.9735,107.883,107.9102,9884.0
2020-01-03 14:25:00,119.21,119.21,119.06,119.14,8456.0,107.9192,107.9192,107.7834,107.8558,8456.0
2020-01-03 14:30:00,119.18,119.24,119.15,119.22,11611.0,107.8921,107.9464,107.8649,107.9283,11611.0
2020-01-03 14:35:00,119.24,119.25,119.16,119.21,14482.0,107.9464,107.9554,107.8739,107.9192,14482.0
2020-01-03 14:40:00,119.22,119.3,119.21,119.28,16503.0,107.9283,108.0007,107.9192,107.9826,16503.0
2020-01-03 14:45:00,119.28,119.39,119.27,119.35,13643.0,107.9826,108.0822,107.9735,108.0459,13643.0
2020-01-03 14:50:00,119.34,119.46,119.31,119.43,15197.0,108.0369,108.1455,108.0097,108.1184,15197.0
2020-01-03 14:55:00,119.44,119.58,119.43,119.55,15698.0,108.1274,108.2542,108.1184,108.227,15698.0
2020-01-03 15:00:00,119.55,119.71,119.48,119.66,40211.0,108.227,108.3719,108.1636,108.3266,40211.0
2020-01-03 15:05:00,119.64,119.71,119.53,119.53,39541.0,108.3085,108.3719,108.2089,108.2089,39541.0
2020-01-03 15:10:00,119.54,119.54,119.48,119.53,14574.0,108.218,108.218,108.1636,108.2089,14574.0
2020-01-03 15:15:00,119.53,119.62,119.51,119.58,20085.0,108.2089,108.2904,108.1908,108.2542,20085.0
2020-01-03 15:20:00,119.59,119.63,119.53,119.6,30047.0,108.2632,108.2994,108.2089,108.2723,30047.0
2020-01-03 15:25:00,119.61,119.61,119.49,119.58,20166.0,108.2813,108.2813,108.1727,108.2542,20166.0
2020-01-03 15:30:00,119.57,119.6,119.46,119.48,24861.0,108.2451,108.2723,108.1455,108.1636,24861.0
2020-01-03 15:35:00,119.48,119.59,119.46,119.52,47365.0,108.1636,108.2632,108.1455,108.1998,47365.0
2020-01-03 15:40:00,119.54,119.68,119.48,119.66,34422.0,108.218,108.3447,108.1636,108.3266,34422.0
2020-01-03 15:45:00,119.65,119.69,119.47,119.52,40438.0,108.3175,108.3537,108.1546,108.1998,40438.0
2020-01-03 15:50:00,119.54,119.75,119.51,119.66,58124.0,108.218,108.4081,108.1908,108.3266,58124.0
2020-01-03 15:55:00,119.67,119.82,119.58,119.58,168052.0,108.3356,108.4714,108.2542,108.2542,168052.0
2020-01-06 09:30:00,118.51,118.99,118.51,118.79,54160.0,107.2855,107.72,107.2855,107.539,54160.0
2020-01-06 09:35:00,118.73,119.02,118.72,118.89,24068.0,107.4847,107.7472,107.4756,107.6295,24068.0
2020-01-06 09:40:00,118.91,119.05,118.84,118.9,21814.0,107.6476,107.7744,107.5843,107.6386,21814.0
2020-01-06 09:45:00,118.99,119.05,118.77,118.8,36315.0,107.72,107.7744,107.5209,107.548,36315.0
2020-01-06 09:50:00,118.79,118.81,118.55,118.55,48951.0,107.539,107.5571,107.3217,107.3217,48951.0
2020-01-06 09:55:00,118.52,118.54,118.3,118.46,26428.0,107.2946,107.3127,107.0954,107.2402,26428.0
2020-01-06 10:00:00,118.52,118.78,118.46,118.77,15192.0,107.2946,107.5299,107.2402,107.5209,15192.0
2020-01-06 10:05:00,118.8,118.97,118.77,118.89,13139.0,107.548,107.7019,107.5209,107.6295,13139.0
2020-01-06 10:10:00,118.9,118.91,118.65,118.66,13068.0,107.6386,107.6476,107.4122,107.4213,13068.0
2020-01-06 10:15:00,118.68,118.87,118.68,118.81,17914.0,107.4394,107.6114,107.4394,107.5571,17914.0
2020-01-06 10:20:00,118.84,118.96,118.78,118.84,10395.0,107.5843,107.6929,107.5299,107.5843,10395.0
2020-01-06 10:25:00,118.84,118.9,118.78,118.87,5926.0,107.5843,107.6386,107.5299,107.6114,5926.0
2020-01-06 10:30:00,118.92,118.99,118.88,118.99,9031.0,107.6567,107.72,107.6205,107.72,9031.0
2020-01-06 10:35:00,119.0,119.02,118.9,119.01,7903.0,107.7291,107.7472,107.6386,107.7382,7903.0
2020-01-06 10:40:00,119.01,119.3,118.99,119.12,13846.0,107.7382,108.0007,107.72,107.8377,13846.0
2020-01-06 10:45:00,119.11,119.15,119.08,119.14,6082.0,107.8287,107.8649,107.8015,107.8558,6082.0
2020-01-06 10:50:00,119.15,119.26,119.14,119.22,6810.0,107.8649,107.9645,107.8558,107.9283,6810.0
2020-01-06 10:55:00,119.28,119.32,119.03,119.12,13079.0,107.9826,108.0188,107.7563,107.8377,13079.0
2020-01-06 11:00:00,119.12,119.2,119.06,119.2,10373.0,107.8377,107.9102,107.7834,107.9102,10373.0
2020-01-06 11:05:00,119.23,119.36,119.2,119.34,9761.0,107.9373,108.055,107.9102,108.0369,9761.0
2020-01-06 11:10:00,119.35,119.43,119.35,119.4,11344.0,108.0459,108.1184,108.0459,108.0912,11344.0
2020-01-06 11:15:00,119.4,119.43,119.23,119.23,13976.0,108.0912,108.1184,107.9373,107.9373,13976.0
2020-01-06 11:20:00,119.22,119.3,119.18,119.25,8913.0,107.9283,108.0007,107.8921,107.9554,8913.0
2020-01-06 11:25:00,119.26,119.39,119.26,119.38,6703.0,107.9645,108.0822,107.9645,108.0731,6703.0
2020-01-06 11:30:00,119.41,119.46,119.36,119.41,8024.0,108.1003,108.1455,108.055,108.1003,8024.0
2020-01-06 11:35:00,119.42,119.42,119.27,119.28,10072.0,108.1093,108.1093,107.9735,107.9826,10072.0
2020-01-06 11:40:00,119.26,119.39,119.26,119.34,8908.0,107.9645,108.0822,107.9645,108.0369,8908.0
2020-01-06 11:45:00,119.34,119.44,119.34,119.43,6587.0,108.0369,108.1274,108.0369,108.1184,6587.0
2020-01-06 11:50:00,119.42,119.49,119.41,119.43,16631.0,108.1093,108.1727,108.1003,108.1184,16631.0
2020-01-06 11:55:00,119.45,119.49,119.39,119.39,11968.0,108.1365,108.1727,108.0822,108.0822,11968.0
2020-01-06 12:00:00,119.39,119.4,119.28,119.31,8495.0,108.0822,108.0912,107.9826,108.0097,8495.0
2020-01-06 12:05:00,119.32,119.32,119.21,119.24,20899.0,108.0188,108.0188,107.9192,107.9464,20899.0
2020-01-06 12:10:00,119.25,119.29,119.15,119.16,33066.0,107.9554,107.9916,107.8649,107.8739,33066.0
2020-01-06 12:15:00,119.16,119.17,119.07,119.12,15942.0,107.8739,107.883,107.7925,107.8377,15942.0
2020-01-06 12:20:00,119.13,119.15,119.03,119.07,7066.0,107.8468,107.8649,107.7563,107.7925,7066.0
2020-01-06 12:25:00,119.07,119.09,118.96,118.97,8756.0,107.7925,107.8106,107.6929,107.7019,8756.0
2020-01-06 12:30:00,118.97,119.05,118.95,119.04,10669.0,107.7019,107.7744,107.6838,107.7653,10669.0
2020-01-06 12:35:00,119.04,119.04,118.9,118.93,8827.0,107.7653,107.7653,107.6386,107.6657,8827.0
2020-01-06 12:40:00,118.91,119.03,118.91,119.01,8104.0,107.6476,107.7563,107.6476,107.7382,8104.0
2020-01-06 12:45:00,119.0,119.1,118.99,118.99,10784.0,107.7291,107.8196,107.72,107.72,10784.0
2020-01-06 12:50:00,118.97,119.03,118.92,118.98,7500.0,107.7019,107.7563,107.6567,107.711,7500.0
2020-01-06 12:55:00,118.99,119.03,118.93,119.02,6903.0,107.72,107.7563,107.6657,107.7472,6903.0
2020-01-06 13:00:00,119.03,119.08,118.99,119.04,4278.0,107.7563,107.8015,107.72,107.7653,4278.0
2020-01-06 13:05:00,119.06,119.16,119.05,119.09,10601.0,107.7834,107.8739,107.7744,107.8106,10601.0
2020-01-06 13:10:00,119.09,119.15,119.04,119.07,17275.0,107.8106,107.8649,107.7653,107.7925,17275.0
2020-01-06 13:15:00,119.09,119.21,119.09,119.17,7255.0,107.8106,107.9192,107.8106,107.883,7255.0
2020-01-06 13:20:00,119.13,119.16,119.07,119.11,15645.0,107.8468,107.8739,107.7925,107.8287,15645.0
2020-01-06 13:25:00,119.14,119.32,119.13,119.31,100437.0,107.8558,108.0188,107.8468,108.0097,100437.0
2020-01-06 13:30:00,119.31,119.43,119.29,119.35,26175.0,108.0097,108.1184,107.9916,108.0459,26175.0
2020-01-06 13:35:00,119.35,119.42,119.32,119.39,14212.0,108.0459,108.1093,108.0188,108.0822,14212.0
2020-01-06 13:40:00,119.38,119.38,119.23,119.27,12394.0,108.0731,108.0731,107.9373,107.9735,12394.0
2020-01-06 13:45:00,119.26,119.29,119.21,119.24,6513.0,107.9645,107.9916,107.9192,107.9464,6513.0
2020-01-06 13:50:00,119.23,119.25,119.14,119.18,9759.0,107.9373,107.9554,107.8558,107.8921,9759.0
2020-01-06 13:55:00,119.19,119.35,119.14,119.35,12486.0,107.9011,108.0459,107.8558,108.0459,12486.0
2020-01-06 14:00:00,119.36,119.37,119.26,119.35,7359.0,108.055,108.0641,107.9645,108.0459,7359.0
2020-01-06 14:05:00,119.36,119.4,119.29,119.34,11760.0,108.055,108.0912,107.9916,108.0369,11760.0
2020-01-06 14:10:00,119.3,119.41,119.3,119.36,14288.0,108.0007,108.1003,108.0007,108.055,14288.0
2020-01-06 14:15:00,119.35,119.48,119.35,119.4,27751.0,108.0459,108.1636,108.0459,108.0912,27751.0
2020-01-06 14:20:00,119.39,119.47,119.37,119.41,12781.0,108.0822,108.1546,108.0641,108.1003,12781.0
2020-01-06 14:25:00,119.43,119.6,119.37,119.59,19941.0,108.1184,108.2723,108.0641,108.2632,19941.0
2020-01-06 14:30:00,119.59,119.65,119.48,119.49,16390.0,108.2632,108.3175,108.1636,108.1727,16390.0
2020-01-06 14:35:00,119.5,119.52,119.42,119.42,16085.0,108.1817,108.1998,108.1093,108.1093,16085.0
2020-01-06 14:40:00,119.43,119.49,119.38,119.43,12423.0,108.1184,108.1727,108.0731,108.1184,12423.0
2020-01-06 14:45:00,119.44,119.47,119.32,119.35,17347.0,108.1274,108.1546,108.0188,108.0459,17347.0
2020-01-06 14:50:00,119.38,119.4,119.25,119.34,30357.0,108.0731,108.0912,107.9554,108.0369,30357.0
2020-01-06 14:55:00,119.33,119.5,119.32,119.5,15442.0,108.0278,108.1817,108.0188,108.1817,15442.0
2020-01-06 15:00:00,119.48,119.58,119.48,119.53,14855.0,108.1636,108.2542,108.1636,108.2089,14855.0
2020-01-06 15:05:00,119.53,119.68,119.53,119.67,12596.0,108.2089,108.3447,108.2089,108.3356,12596.0
2020-01-06 15:10:00,119.68,119.75,119.65,119.72,14009.0,108.3447,108.4081,108.3175,108.3809,14009.0
2020-01-06 15:15:00,119.73,119.76,119.66,119.67,13729.0,108.39,108.4171,108.3266,108.3356,13729.0
2020-01-06 15:20:00,119.67,119.73,119.63,119.63,14258.0,108.3356,108.39,108.2994,108.2994,14258.0
2020-01-06 15:25:00,119.64,119.67,119.59,119.64,15993.0,108.3085,108.3356,108.2632,108.3085,15993.0
2020-01-06 15:30:00,119.63,119.72,119.59,119.7,26594.0,108.2994,108.3809,108.2632,108.3628,26594.0
2020-01-06 15:35:00,119.7,119.84,119.7,119.84,30638.0,108.3628,108.4895,108.3628,108.4895,30638.0
2020-01-06 15:40:00,119.86,119.99,119.86,119.96,40565.0,108.5076,108.6253,108.5076,108.5982,40565.0
2020-01-06 15:45:00,119.96,120.06,119.9,120.01,69119.0,108.5982,108.6887,108.5439,108.6434,69119.0
2020-01-06 15:50:00,120.01,120.19,120.0,120.18,82198.0,108.6434,108.8064,108.6344,108.7973,82198.0
2020-01-06 15:55:00,120.19,120.39,120.11,120.34,274232.0,108.8064,108.9874,108.734,108.9422,274232.0
2020-01-07 09:30:00,120.49,120.49,120.12,120.35,60312.0,109.078,109.078,108.743,108.9512,60312.0
2020-01-07 09:35:00,120.37,120.6,120.37,120.53,42140.0,108.9693,109.1776,108.9693,109.1142,42140.0
2020-01-07 09:40:00,120.49,120.67,120.37,120.51,10063.0,109.078,109.2409,108.9693,109.0961,10063.0
2020-01-07 09:45:00,120.47,120.57,120.41,120.52,9741.0,109.0599,109.1504,109.0056,109.1051,9741.0
2020-01-07 09:50:00,120.53,120.63,120.46,120.46,14439.0,109.1142,109.2047,109.0508,109.0508,14439.0
2020-01-07 09:55:00,120.48,120.48,120.26,120.41,13453.0,109.0689,109.0689,108.8698,109.0056,13453.0
2020-01-07 10:00:00,120.4,120.47,120.2,120.26,24397.0,108.9965,109.0599,108.8154,108.8698,24397.0
2020-01-07 10:05:00,120.28,120.29,120.04,120.14,24879.0,108.8879,108.8969,108.6706,108.7611,24879.0
2020-01-07 10:10:00,120.13,120.14,119.95,120.04,18435.0,108.7521,108.7611,108.5891,108.6706,18435.0
2020-01-07 10:15:00,120.06,120.11,119.92,119.98,17553.0,108.6887,108.734,108.562,108.6163,17553.0
2020-01-07 10:20:00,119.98,120.05,119.91,119.91,43936.0,108.6163,108.6796,108.5529,108.5529,43936.0
2020-01-07 10:25:00,119.91,119.91,119.6,119.64,27160.0,108.5529,108.5529,108.2723,108.3085,27160.0
2020-01-07 10:30:00,119.61,119.7,119.31,119.4,34696.0,108.2813,108.3628,108.0097,108.0912,34696.0
2020-01-07 10:35:00,119.4,119.44,119.28,119.41,29230.0,108.0912,108.1274,107.9826,108.1003,29230.0
2020-01-07 10:40:00,119.41,119.41,119.22,119.31,17721.0,108.1003,108.1003,107.9283,108.0097,17721.0
2020-01-07 10:45:00,119.32,119.35,119.23,119.31,14596.0,108.0188,108.0459,107.9373,108.0097,14596.0
2020-01-07 10:50:00,119.34,119.59,119.34,119.46,24313.0,108.0369,108.2632,108.0369,108.1455,24313.0
2020-01-07 10:55:00,119.46,119.46,119.26,119.26,30659.0,108.1455,108.1455,107.9645,107.9645,30659.0
2020-01-07 11:00:00,119.25,119.49,119.24,119.48,22992.0,107.9554,108.1727,107.9464,108.1636,22992.0
2020-01-07 11:05:00,119.51,119.54,119.43,119.46,16426.0,108.1908,108.218,108.1184,108.1455,16426.0
2020-01-07 11:10:00,119.46,119.51,119.4,119.45,18080.0,108.1455,108.1908,108.0912,108.1365,18080.0
2020-01-07 11:15:00,119.44,119.5,119.42,119.44,10732.0,108.1274,108.1817,108.1093,108.1274,10732.0
2020-01-07 11:20:00,119.45,119.66,119.42,119.65,30071.0,108.1365,108.3266,108.1093,108.3175,30071.0
2020-01-07 11:25:00,119.65,119.77,119.62,119.66,16663.0,108.3175,108.4262,108.2904,108.3266,16663.0
2020-01-07 11:30:00,119.67,119.69,119.45,119.56,18746.0,108.3356,108.3537,108.1365,108.2361,18746.0
2020-01-07 11:35:00,119.57,119.57,119.43,119.48,14342.0,108.2451,108.2451,108.1184,108.1636,14342.0
2020-01-07 11:40:00,119.49,119.56,119.48,119.49,13011.0,108.1727,108.2361,108.1636,108.1727,13011.0
2020-01-07 11:45:00,119.5,119.5,119.4,119.41,17353.0,108.1817,108.1817,108.0912,108.1003,17353.0
2020-01-07 11:50:00,119.42,119.42,119.31,119.31,18752.0,108.1093,108.1093,108.0097,108.0097,18752.0
2020-01-07 11:55:00,119.32,119.37,119.32,119.35,9529.0,108.0188,108.0641,108.0188,108.0459,9529.0
2020-01-07 12:00:00,119.36,119.36,119.23,119.23,18324.0,108.055,108.055,107.9373,107.9373,18324.0
2020-01-07 12:05:00,119.24,119.34,119.22,119.34,14847.0,107.9464,108.0369,107.9283,108.0369,14847.0
2020-01-07 12:10:00,119.35,119.39,119.3,119.3,10222.0,108.0459,108.0822,108.0007,108.0007,10222.0
2020-01-07 12:15:00,119.31,119.39,119.29,119.37,10094.0,108.0097,108.0822,107.9916,108.0641,10094.0
2020-01-07 12:20:00,119.36,119.41,119.35,119.36,8879.0,108.055,108.1003,108.0459,108.055,8879.0
2020-01-07 12:25:00,119.36,119.39,119.34,119.35,19025.0,108.055,108.0822,108.0369,108.0459,19025.0
2020-01-07 12:30:00,119.35,119.42,119.2,119.41,73398.0,108.0459,108.1093,107.9102,108.1003,73398.0
2020-01-07 12:35:00,119.41,119.53,119.39,119.43,20703.0,108.1003,108.2089,108.0822,108.1184,20703.0
2020-01-07 12:40:00,119.42,119.65,119.42,119.64,27547.0,108.1093,108.3175,108.1093,108.3085,27547.0
2020-01-07 12:45:00,119.65,119.71,119.5,119.61,34024.0,108.3175,108.3719,108.1817,108.2813,34024.0
2020-01-07 12:50:00,119.57,119.62,119.41,119.43,30817.0,108.2451,108.2904,108.1003,108.1184,30817.0
2020-01-07 12:55:00,119.43,119.56,119.42,119.42,12483.0,108.1184,108.2361,108.1093,108.1093,12483.0
2020-01-07 13:00:00,119.41,119.54,119.41,119.5,12211.0,108.1003,108.218,108.1003,108.1817,12211.0
2020-01-07 13:05:00,119.49,119.49,119.37,119.47,21195.0,108.1727,108.1727,108.0641,108.1546,21195.0
2020-01-07 13:10:00,119.47,119.53,119.46,119.48,9997.0,108.1546,108.2089,108.1455,108.1636,9997.0
2020-01-07 13:15:00,119.47,119.54,119.47,119.53,9075.0,108.1546,108.218,108.1546,108.2089,9075.0
2020-01-07 13:20:00,119.53,119.63,119.52,119.56,10982.0,108.2089,108.2994,108.1998,108.2361,10982.0
2020-01-07 13:25:00,119.57,119.61,119.56,119.6,13338.0,108.2451,108.2813,108.2361,108.2723,13338.0
2020-01-07 13:30:00,119.59,119.67,119.58,119.62,16927.0,108.2632,108.3356,108.2542,108.2904,16927.0
2020-01-07 13:35:00,119.61,119.61,119.39,119.4,7846.0,108.2813,108.2813,108.0822,108.0912,7846.0
2020-01-07 13:40:00,119.39,119.41,119.3,119.36,17606.0,108.0822,108.1003,108.0007,108.055,17606.0
2020-01-07 13:45:00,119.33,119.38,119.29,119.36,14866.0,108.0278,108.0731,107.9916,108.055,14866.0
2020-01-07 13:50:00,119.35,119.35,119.28,119.34,10027.0,108.0459,108.0459,107.9826,108.0369,10027.0
2020-01-07 13:55:00,119.34,119.41,119.33,119.37,14342.0,108.0369,108.1003,108.0278,108.0641,14342.0
2020-01-07 14:00:00,119.38,119.39,119.31,119.36,16603.0,108.0731,108.0822,108.0097,108.055,16603.0
2020-01-07 14:05:00,119.34,119.45,119.31,119.38,16775.0,108.0369,108.1365,108.0097,108.0731,16775.0
2020-01-07 14:10:00,119.37,119.41,119.32,119.38,17442.0,108.0641,108.1003,108.0188,108.0731,17442.0
2020-01-07 14:15:00,119.38,119.43,119.37,119.43,15215.0,108.0731,108.1184,108.0641,108.1184,15215.0
2020-01-07 14:20:00,119.43,119.6,119.41,119.59,21740.0,108.1184,108.2723,108.1003,108.2632,21740.0
2020-01-07 14:25:00,119.58,119.66,119.57,119.59,30922.0,108.2542,108.3266,108.2451,108.2632,30922.0
2020-01-07 14:30:00,119.59,119.6,119.45,119.52,28046.0,108.2632,108.2723,108.1365,108.1998,28046.0
2020-01-07 14:35:00,119.51,119.62,119.47,119.47,60001.0,108.1908,108.2904,108.1546,108.1546,60001.0
2020-01-07 14:40:00,119.49,119.59,119.47,119.57,108986.0,108.1727,108.2632,108.1546,108.2451,108986.0
2020-01-07 14:45:00,119.61,119.77,119.61,119.69,46512.0,108.2813,108.4262,108.2813,108.3537,46512.0
2020-01-07 14:50:00,119.72,119.77,119.71,119.75,20020.0,108.3809,108.4262,108.3719,108.4081,20020.0
2020-01-07 14:55:00,119.75,119.84,119.75,119.79,21017.0,108.4081,108.4895,108.4081,108.4443,21017.0
2020-01-07 15:00:00,119.8,119.84,119.73,119.77,21304.0,108.4533,108.4895,108.39,108.4262,21304.0
2020-01-07 15:05:00,119.76,119.78,119.7,119.75,13563.0,108.4171,108.4352,108.3628,108.4081,13563.0
2020-01-07 15:10:00,119.77,119.89,119.76,119.89,37241.0,108.4262,108.5348,108.4171,108.5348,37241.0
2020-01-07 15:15:00,119.91,119.94,119.84,119.92,23596.0,108.5529,108.5801,108.4895,108.562,23596.0
2020-01-07 15:20:00,119.92,119.94,119.9,119.91,16387.0,108.562,108.5801,108.5439,108.5529,16387.0
2020-01-07 15:25:00,119.91,119.93,119.8,119.81,36017.0,108.5529,108.571,108.4533,108.4624,36017.0
2020-01-07 15:30:00,119.81,119.89,119.71,119.72,39145.0,108.4624,108.5348,108.3719,108.3809,39145.0
2020-01-07 15:35:00,119.72,119.84,119.71,119.73,32352.0,108.3809,108.4895,108.3719,108.39,32352.0
2020-01-07 15:40:00,119.73,119.8,119.7,119.72,46953.0,108.39,108.4533,108.3628,108.3809,46953.0
2020-01-07 15:45:00,119.72,119.76,119.66,119.73,36249.0,108.3809,108.4171,108.3266,108.39,36249.0
2020-01-07 15:50:00,119.73,119.73,119.49,119.59,89557.0,108.39,108.39,108.1727,108.2632,89557.0
2020-01-07 15:55:00,119.6,119.66,119.47,119.61,196074.0,108.2723,108.3266,108.1546,108.2813,196074.0
2020-01-08 09:30:00,120.15,120.48,119.58,120.48,70014.0,108.7702,109.0689,108.2542,109.0689,70014.0
2020-01-08 09:35:00,120.48,120.8,120.19,120.68,27104.0,109.0689,109.3586,108.8064,109.25,27104.0
2020-01-08 09:40:00,120.66,120.86,120.5,120.82,12109.0,109.2319,109.4129,109.087,109.3767,12109.0
2020-01-08 09:45:00,120.82,121.14,120.77,121.13,35271.0,109.3767,109.6664,109.3315,109.6574,35271.0
2020-01-08 09:50:00,121.18,121.3,120.76,120.86,25752.0,109.7026,109.8113,109.3224,109.4129,25752.0
2020-01-08 09:55:00,120.86,121.04,120.75,121.04,10245.0,109.4129,109.5759,109.3134,109.5759,10245.0
2020-01-08 10:00:00,121.1,121.36,121.07,121.26,24884.0,109.6302,109.8656,109.603,109.775,24884.0
2020-01-08 10:05:00,121.29,121.53,121.29,121.38,57383.0,109.8022,110.0195,109.8022,109.8837,57383.0
2020-01-08 10:10:00,121.34,121.38,121.03,121.35,23549.0,109.8475,109.8837,109.5668,109.8565,23549.0
2020-01-08 10:15:00,121.35,121.56,121.3,121.46,58616.0,109.8565,110.0466,109.8113,109.9561,58616.0
2020-01-08 10:20:00,121.48,121.5,121.2,121.24,50386.0,109.9742,109.9923,109.7207,109.7569,50386.0
2020-01-08 10:25:00,121.3,121.3,120.88,120.88,76929.0,109.8113,109.8113,109.431,109.431,76929.0
2020-01-08 10:30:00,120.89,121.08,120.85,120.98,22792.0,109.4401,109.6121,109.4039,109.5216,22792.0
2020-01-08 10:35:00,121.01,121.33,121.01,121.26,20870.0,109.5487,109.8384,109.5487,109.775,20870.0
2020-01-08 10:40:00,121.25,121.36,121.0,121.03,65683.0,109.766,109.8656,109.5397,109.5668,65683.0
2020-01-08 10:45:00,121.03,121.17,120.95,121.09,23846.0,109.5668,109.6936,109.4944,109.6211,23846.0
2020-01-08 10:50:00,121.09,121.21,121.06,121.15,19209.0,109.6211,109.7298,109.594,109.6755,19209.0
2020-01-08 10:55:00,121.15,121.18,121.0,121.0,43536.0,109.6755,109.7026,109.5397,109.5397,43536.0
2020-01-08 11:00:00,121.02,121.25,121.02,121.23,16670.0,109.5578,109.766,109.5578,109.7479,16670.0
2020-01-08 11:05:00,121.22,121.3,121.15,121.28,19905.0,109.7388,109.8113,109.6755,109.7932,19905.0
2020-01-08 11:10:00,121.3,121.45,121.24,121.42,15549.0,109.8113,109.9471,109.7569,109.9199,15549.0
2020-01-08 11:15:00,121.44,121.64,121.39,121.53,32523.0,109.938,110.1191,109.8927,110.0195,32523.0
2020-01-08 11:20:00,121.55,121.6,121.48,121.6,14279.0,110.0376,110.0828,109.9742,110.0828,14279.0
2020-01-08 11:25:00,121.64,121.86,121.5,121.78,27214.0,110.1191,110.3182,109.9923,110.2458,27214.0
2020-01-08 11:30:00,121.76,121.9,121.63,121.85,38365.0,110.2277,110.3544,110.11,110.3092,38365.0
2020-01-08 11:35:00,121.84,122.08,121.79,122.07,37322.0,110.3001,110.5174,110.2548,110.5083,37322.0
2020-01-08 11:40:00,122.1,122.5,122.04,122.39,55417.0,110.5355,110.8976,110.4812,110.798,55417.0
2020-01-08 11:45:00,122.43,122.62,122.32,122.6,35804.0,110.8342,111.0062,110.7347,110.9881,35804.0
2020-01-08 11:50:00,122.57,122.66,122.48,122.65,93821.0,110.961,111.0424,110.8795,111.0334,93821.0
2020-01-08 11:55:00,122.63,122.73,122.16,122.19,34725.0,111.0153,111.1058,110.5898,110.617,34725.0
2020-01-08 12:00:00,122.19,122.35,122.17,122.25,52998.0,110.617,110.7618,110.5989,110.6713,52998.0
2020-01-08 12:05:00,122.25,122.32,122.19,122.19,30797.0,110.6713,110.7347,110.617,110.617,30797.0
2020-01-08 12:10:00,122.2,122.26,122.07,122.07,21291.0,110.626,110.6803,110.5083,110.5083,21291.0
2020-01-08 12:15:00,122.07,122.22,122.07,122.16,18330.0,110.5083,110.6441,110.5083,110.5898,18330.0
2020-01-08 12:20:00,122.17,122.24,122.09,122.17,29046.0,110.5989,110.6622,110.5264,110.5989,29046.0
2020-01-08 12:25:00,122.17,122.28,122.16,122.27,16885.0,110.5989,110.6984,110.5898,110.6894,16885.0
2020-01-08 12:30:00,122.26,122.44,122.26,122.44,22785.0,110.6803,110.8433,110.6803,110.8433,22785.0
2020-01-08 12:35:00,122.41,122.41,122.24,122.24,25039.0,110.8161,110.8161,110.6622,110.6622,25039.0
2020-01-08 12:40:00,122.19,122.22,122.01,122.07,25789.0,110.617,110.6441,110.454,110.5083,25789.0
2020-01-08 12:45:00,122.08,122.2,122.06,122.17,21940.0,110.5174,110.626,110.4993,110.5989,21940.0
2020-01-08 12:50:00,122.18,122.35,122.17,122.31,15553.0,110.6079,110.7618,110.5989,110.7256,15553.0
2020-01-08 12:55:00,122.32,122.44,122.28,122.3,21871.0,110.7347,110.8433,110.6984,110.7165,21871.0
2020-01-08 13:00:00,122.28,122.44,122.23,122.42,18900.0,110.6984,110.8433,110.6532,110.8252,18900.0
2020-01-08 13:05:00,122.42,122.55,122.41,122.55,15692.0,110.8252,110.9429,110.8161,110.9429,15692.0
2020-01-08 13:10:00,122.55,122.55,122.48,122.5,17874.0,110.9429,110.9429,110.8795,110.8976,17874.0
2020-01-08 13:15:00,122.52,122.53,122.35,122.42,24425.0,110.9157,110.9248,110.7618,110.8252,24425.0
2020-01-08 13:20:00,122.42,122.52,122.38,122.48,30614.0,110.8252,110.9157,110.789,110.8795,30614.0
2020-01-08 13:25:00,122.51,122.52,122.4,122.46,19169.0,110.9067,110.9157,110.8071,110.8614,19169.0
2020-01-08 13:30:00,122.45,122.61,122.45,122.53,17402.0,110.8523,110.9972,110.8523,110.9248,17402.0
2020-01-08 13:35:00,122.53,122.53,122.32,122.42,18428.0,110.9248,110.9248,110.7347,110.8252,18428.0
2020-01-08 13:40:00,122.41,122.44,122.23,122.28,10483.0,110.8161,110.8433,110.6532,110.6984,10483.0
2020-01-08 13:45:00,122.29,122.31,122.12,122.13,15713.0,110.7075,110.7256,110.5536,110.5626,15713.0
2020-01-08 13:50:00,122.13,122.15,122.0,122.05,14923.0,110.5626,110.5808,110.445,110.4902,14923.0
2020-01-08 13:55:00,122.03,122.04,121.79,121.85,24792.0,110.4721,110.4812,110.2548,110.3092,24792.0
2020-01-08 14:00:00,121.86,122.04,121.84,121.99,23354.0,110.3182,110.4812,110.3001,110.4359,23354.0
2020-01-08 14:05:00,121.99,122.12,121.99,122.03,14014.0,110.4359,110.5536,110.4359,110.4721,14014.0
2020-01-08 14:10:00,122.03,122.09,122.0,122.0,14001.0,110.4721,110.5264,110.445,110.445,14001.0
2020-01-08 14:15:00,121.96,122.0,121.9,121.95,22922.0,110.4087,110.445,110.3544,110.3997,22922.0
2020-01-08 14:20:00,121.94,122.01,121.87,121.89,12219.0,110.3906,110.454,110.3273,110.3454,12219.0
2020-01-08 14:25:00,121.89,121.92,121.8,121.81,18994.0,110.3454,110.3725,110.2639,110.273,18994.0
2020-01-08 14:30:00,121.81,121.82,121.7,121.7,20612.0,110.273,110.282,110.1734,110.1734,20612.0
2020-01-08 14:35:00,121.71,121.71,121.6,121.61,45526.0,110.1824,110.1824,110.0828,110.0919,45526.0
2020-01-08 14:40:00,121.61,121.67,121.57,121.61,22541.0,110.0919,110.1462,110.0557,110.0919,22541.0
2020-01-08 14:45:00,121.61,121.73,121.6,121.72,42315.0,110.0919,110.2005,110.0828,110.1915,42315.0
2020-01-08 14:50:00,121.71,121.71,121.61,121.63,27872.0,110.1824,110.1824,110.0919,110.11,27872.0
2020-01-08 14:55:00,121.62,121.78,121.6,121.73,68906.0,110.1009,110.2458,110.0828,110.2005,68906.0
2020-01-08 15:00:00,121.72,121.83,121.6,121.74,73691.0,110.1915,110.2911,110.0828,110.2096,73691.0
2020-01-08 15:05:00,121.74,121.74,121.65,121.67,24680.0,110.2096,110.2096,110.1281,110.1462,24680.0
2020-01-08 15:10:00,121.7,121.79,121.63,121.71,43597.0,110.1734,110.2548,110.11,110.1824,43597.0
2020-01-08 15:15:00,121.71,121.76,121.67,121.71,43421.0,110.1824,110.2277,110.1462,110.1824,43421.0
2020-01-08 15:20:00,121.71,121.79,121.7,121.74,37753.0,110.1824,110.2548,110.1734,110.2096,37753.0
2020-01-08 15:25:00,121.74,121.76,121.73,121.73,48178.0,110.2096,110.2277,110.2005,110.2005,48178.0
2020-01-08 15:30:00,121.73,121.73,121.57,121.6,32169.0,110.2005,110.2005,110.0557,110.0828,32169.0
2020-01-08 15:35:00,121.6,121.72,121.6,121.69,58894.0,110.0828,110.1915,110.0828,110.1643,58894.0
2020-01-08 15:40:00,121.7,121.71,121.66,121.66,36485.0,110.1734,110.1824,110.1372,110.1372,36485.0
2020-01-08 15:45:00,121.66,121.74,121.47,121.47,63126.0,110.1372,110.2096,109.9652,109.9652,63126.0
2020-01-08 15:50:00,121.48,121.62,121.43,121.47,103933.0,109.9742,110.1009,109.9289,109.9652,103933.0
2020-01-08 15:55:00,121.46,121.56,121.36,121.53,235620.0,109.9561,110.0466,109.8656,110.0195,235620.0
2020-01-09 09:30:00,121.57,122.15,121.5,121.81,89643.0,110.0557,110.5808,109.9923,110.273,89643.0
2020-01-09 09:35:00,121.92,122.53,121.92,122.51,79996.0,110.3725,110.9248,110.3725,110.9067,79996.0
2020-01-09 09:40:00,122.49,122.55,122.16,122.32,41398.0,110.8885,110.9429,110.5898,110.7347,41398.0
2020-01-09 09:45:00,122.34,122.47,122.23,122.4,15125.0,110.7528,110.8704,110.6532,110.8071,15125.0
2020-01-09 09:50:00,122.43,122.54,122.39,122.44,23245.0,110.8342,110.9338,110.798,110.8433,23245.0
2020-01-09 09:55:00,122.44,122.49,122.28,122.42,23377.0,110.8433,110.8885,110.6984,110.8252,23377.0
2020-01-09 10:00:00,122.43,122.54,122.37,122.54,16150.0,110.8342,110.9338,110.7799,110.9338,16150.0
2020-01-09 10:05:00,122.54,122.88,122.54,122.64,29809.0,110.9338,111.2416,110.9338,111.0243,29809.0
2020-01-09 10:10:00,122.64,122.88,122.61,122.85,42921.0,111.0243,111.2416,110.9972,111.2145,42921.0
2020-01-09 10:15:00,122.83,122.83,122.74,122.77,49699.0,111.1963,111.1963,111.1149,111.142,49699.0
2020-01-09 10:20:00,122.76,122.77,122.45,122.5,17463.0,111.133,111.142,110.8523,110.8976,17463.0
2020-01-09 10:25:00,122.51,122.51,122.18,122.23,25465.0,110.9067,110.9067,110.6079,110.6532,25465.0
2020-01-09 10:30:00,122.23,122.4,122.2,122.37,30393.0,110.6532,110.8071,110.626,110.7799,30393.0
2020-01-09 10:35:00,122.34,122.47,122.29,122.45,21830.0,110.7528,110.8704,110.7075,110.8523,21830.0
2020-01-09 10:40:00,122.46,122.5,122.34,122.37,22481.0,110.8614,110.8976,110.7528,110.7799,22481.0
2020-01-09 10:45:00,122.38,122.51,122.31,122.43,23993.0,110.789,110.9067,110.7256,110.8342,23993.0
2020-01-09 10:50:00,122.41,122.43,122.3,122.31,11425.0,110.8161,110.8342,110.7165,110.7256,11425.0
2020-01-09 10:55:00,122.3,122.44,122.27,122.34,25090.0,110.7165,110.8433,110.6894,110.7528,25090.0
2020-01-09 11:00:00,122.31,122.37,122.26,122.34,17625.0,110.7256,110.7799,110.6803,110.7528,17625.0
2020-01-09 11:05:00,122.34,122.48,122.34,122.42,27947.0,110.7528,110.8795,110.7528,110.8252,27947.0
2020-01-09 11:10:00,122.41,122.49,122.37,122.39,18312.0,110.8161,110.8885,110.7799,110.798,18312.0
2020-01-09 11:15:00,122.4,122.43,122.33,122.33,28345.0,110.8071,110.8342,110.7437,110.7437,28345.0
2020-01-09 11:20:00,122.34,122.46,122.34,122.42,19116.0,110.7528,110.8614,110.7528,110.8252,19116.0
2020-01-09 11:25:00,122.41,122.42,122.3,122.3,19451.0,110.8161,110.8252,110.7165,110.7165,19451.0
2020-01-09 11:30:00,122.31,122.35,122.28,122.28,22195.0,110.7256,110.7618,110.6984,110.6984,22195.0
2020-01-09 11:35:00,122.27,122.32,122.26,122.3,16505.0,110.6894,110.7347,110.6803,110.7165,16505.0
2020-01-09 11:40:00,122.3,122.35,122.28,122.29,34060.0,110.7165,110.7618,110.6984,110.7075,34060.0
2020-01-09 11:45:00,122.29,122.35,122.21,122.35,24632.0,110.7075,110.7618,110.6351,110.7618,24632.0
2020-01-09 11:50:00,122.37,122.41,122.31,122.34,27465.0,110.7799,110.8161,110.7256,110.7528,27465.0
2020-01-09 11:55:00,122.36,122.36,122.23,122.29,15684.0,110.7709,110.7709,110.6532,110.7075,15684.0
2020-01-09 12:00:00,122.28,122.39,122.28,122.37,14040.0,110.6984,110.798,110.6984,110.7799,14040.0
2020-01-09 12:05:00,122.36,122.39,122.27,122.33,14082.0,110.7709,110.798,110.6894,110.7437,14082.0
2020-01-09 12:10:00,122.33,122.34,122.28,122.28,18700.0,110.7437,110.7528,110.6984,110.6984,18700.0
2020-01-09 12:15:00,122.28,122.29,122.17,122.2,13417.0,110.6984,110.7075,110.5989,110.626,13417.0
2020-01-09 12:20:00,122.2,122.21,122.03,122.08,10661.0,110.626,110.6351,110.4721,110.5174,10661.0
2020-01-09 12:25:00,122.08,122.08,122.01,122.03,7101.0,110.5174,110.5174,110.454,110.4721,7101.0
2020-01-09 12:30:00,122.03,122.06,121.91,121.91,10346.0,110.4721,110.4993,110.3635,110.3635,10346.0
2020-01-09 12:35:00,121.9,122.0,121.9,121.96,13060.0,110.3544,110.445,110.3544,110.4087,13060.0
2020-01-09 12:40:00,121.94,121.94,121.86,121.92,5884.0,110.3906,110.3906,110.3182,110.3725,5884.0
2020-01-09 12:45:00,121.92,122.02,121.92,122.01,6612.0,110.3725,110.4631,110.3725,110.454,6612.0
2020-01-09 12:50:00,122.02,122.1,122.01,122.06,14257.0,110.4631,110.5355,110.454,110.4993,14257.0
2020-01-09 12:55:00,122.07,122.1,122.02,122.04,7976.0,110.5083,110.5355,110.4631,110.4812,7976.0
2020-01-09 13:00:00,122.05,122.14,122.02,122.12,19036.0,110.4902,110.5717,110.4631,110.5536,19036.0
2020-01-09 13:05:00,122.14,122.15,122.0,122.04,10675.0,110.5717,110.5808,110.445,110.4812,10675.0
2020-01-09 13:10:00,122.02,122.02,121.97,122.02,12725.0,110.4631,110.4631,110.4178,110.4631,12725.0
2020-01-09 13:15:00,122.03,122.06,121.92,121.93,10893.0,110.4721,110.4993,110.3725,110.3816,10893.0
2020-01-09 13:20:00,121.97,122.03,121.91,121.97,9682.0,110.4178,110.4721,110.3635,110.4178,9682.0
2020-01-09 13:25:00,121.98,122.11,121.98,122.11,5948.0,110.4269,110.5445,110.4269,110.5445,5948.0
2020-01-09 13:30:00,122.11,122.16,122.1,122.15,10424.0,110.5445,110.5898,110.5355,110.5808,10424.0
2020-01-09 13:35:00,122.16,122.25,122.14,122.24,18842.0,110.5898,110.6713,110.5717,110.6622,18842.0
2020-01-09 13:40:00,122.24,122.26,122.16,122.24,13673.0,110.6622,110.6803,110.5898,110.6622,13673.0
2020-01-09 13:45:00,122.25,122.42,122.22,122.38,37300.0,110.6713,110.8252,110.6441,110.789,37300.0
2020-01-09 13:50:00,122.39,122.45,122.34,122.42,16594.0,110.798,110.8523,110.7528,110.8252,16594.0
2020-01-09 13:55:00,122.43,122.45,122.32,122.32,12929.0,110.8342,110.8523,110.7347,110.7347,12929.0
2020-01-09 14:00:00,122.33,122.39,122.31,122.37,11056.0,110.7437,110.798,110.7256,110.7799,11056.0
2020-01-09 14:05:00,122.37,122.39,122.33,122.38,9941.0,110.7799,110.798,110.7437,110.789,9941.0
2020-01-09 14:10:00,122.37,122.38,122.28,122.3,12373.0,110.7799,110.789,110.6984,110.7165,12373.0
2020-01-09 14:15:00,122.31,122.33,122.21,122.29,23468.0,110.7256,110.7437,110.6351,110.7075,23468.0
2020-01-09 14:20:00,122.29,122.32,122.27,122.28,10331.0,110.7075,110.7347,110.6894,110.6984,10331.0
2020-01-09 14:25:00,122.29,122.39,122.29,122.32,16031.0,110.7075,110.798,110.7075,110.7347,16031.0
2020-01-09 14:30:00,122.3,122.44,122.3,122.43,12035.0,110.7165,110.8433,110.7165,110.8342,12035.0
2020-01-09 14:35:00,122.44,122.47,122.33,122.37,33721.0,110.8433,110.8704,110.7437,110.7799,33721.0
2020-01-09 14:40:00,122.36,122.4,122.33,122.35,13663.0,110.7709,110.8071,110.7437,110.7618,13663.0
2020-01-09 14:45:00,122.37,122.37,122.2,122.2,14324.0,110.7799,110.7799,110.626,110.626,14324.0
2020-01-09 14:50:00,122.22,122.23,122.11,122.11,15917.0,110.6441,110.6532,110.5445,110.5445,15917.0
2020-01-09 14:55:00,122.11,122.19,122.08,122.11,15748.0,110.5445,110.617,110.5174,110.5445,15748.0
2020-01-09 15:00:00,122.12,122.12,122.05,122.07,11574.0,110.5536,110.5536,110.4902,110.5083,11574.0
2020-01-09 15:05:00,122.08,122.13,122.02,122.07,20583.0,110.5174,110.5626,110.4631,110.5083,20583.0
2020-01-09 15:10:00,122.09,122.11,122.01,122.08,16078.0,110.5264,110.5445,110.454,110.5174,16078.0
2020-01-09 15:15:00,122.08,122.14,122.02,122.05,24448.0,110.5174,110.5717,110.4631,110.4902,24448.0
2020-01-09 15:20:00,122.06,122.07,121.91,121.92,25257.0,110.4993,110.5083,110.3635,110.3725,25257.0
2020-01-09 15:25:00,121.93,122.11,121.9,122.06,20859.0,110.3816,110.5445,110.3544,110.4993,20859.0
2020-01-09 15:30:00,122.07,122.16,122.04,122.13,28861.0,110.5083,110.5898,110.4812,110.5626,28861.0
2020-01-09 15:35:00,122.13,122.16,121.97,121.98,27754.0,110.5626,110.5898,110.4178,110.4269,27754.0
2020-01-09 15:40:00,121.98,122.09,121.94,122.08,27984.0,110.4269,110.5264,110.3906,110.5174,27984.0
2020-01-09 15:45:00,122.08,122.12,121.92,121.95,30925.0,110.5174,110.5536,110.3725,110.3997,30925.0
2020-01-09 15:50:00,121.96,122.05,121.87,121.87,59007.0,110.4087,110.4902,110.3273,110.3273,59007.0
2020-01-09 15:55:00,121.86,122.12,121.82,122.04,186614.0,110.3182,110.5536,110.282,110.4812,186614.0
2020-01-10 09:30:00,121.7,121.72,121.3,121.63,43943.0,110.1734,110.1915,109.8113,110.11,43943.0
2020-01-10 09:35:00,121.49,121.54,121.05,121.17,50320.0,109.9833,110.0285,109.5849,109.6936,50320.0
2020-01-10 09:40:00,121.19,121.38,121.13,121.27,22206.0,109.7117,109.8837,109.6574,109.7841,22206.0
2020-01-10 09:45:00,121.2,121.33,121.17,121.23,17843.0,109.7207,109.8384,109.6936,109.7479,17843.0
2020-01-10 09:50:00,121.28,121.61,121.24,121.54,21574.0,109.7932,110.0919,109.7569,110.0285,21574.0
2020-01-10 09:55:00,121.54,121.78,121.46,121.68,36762.0,110.0285,110.2458,109.9561,110.1553,36762.0
2020-01-10 10:00:00,121.62,121.67,121.29,121.65,48081.0,110.1009,110.1462,109.8022,110.1281,48081.0
2020-01-10 10:05:00,121.67,121.73,121.57,121.6,10550.0,110.1462,110.2005,110.0557,110.0828,10550.0
2020-01-10 10:10:00,121.59,121.6,121.36,121.38,13220.0,110.0738,110.0828,109.8656,109.8837,13220.0
2020-01-10 10:15:00,121.39,121.6,121.38,121.56,29686.0,109.8927,110.0828,109.8837,110.0466,29686.0
2020-01-10 10:20:00,121.57,121.74,121.57,121.74,6525.0,110.0557,110.2096,110.0557,110.2096,6525.0
2020-01-10 10:25:00,121.74,121.75,121.36,121.43,40818.0,110.2096,110.2186,109.8656,109.9289,40818.0
2020-01-10 10:30:00,121.43,121.47,121.35,121.4,34673.0,109.9289,109.9652,109.8565,109.9018,34673.0
2020-01-10 10:35:00,121.37,121.41,121.09,121.2,55574.0,109.8746,109.9108,109.6211,109.7207,55574.0
2020-01-10 10:40:00,121.21,121.36,121.14,121.34,28028.0,109.7298,109.8656,109.6664,109.8475,28028.0
2020-01-10 10:45:00,121.36,121.43,121.28,121.28,30380.0,109.8656,109.9289,109.7932,109.7932,30380.0
2020-01-10 10:50:00,121.28,121.35,121.1,121.3,36668.0,109.7932,109.8565,109.6302,109.8113,36668.0
2020-01-10 10:55:00,121.32,121.38,121.28,121.36,29048.0,109.8294,109.8837,109.7932,109.8656,29048.0
2020-01-10 11:00:00,121.38,121.54,121.37,121.53,33066.0,109.8837,110.0285,109.8746,110.0195,33066.0
2020-01-10 11:05:00,121.52,121.73,121.5,121.69,36339.0,110.0104,110.2005,109.9923,110.1643,36339.0
2020-01-10 11:10:00,121.71,121.81,121.69,121.75,22865.0,110.1824,110.273,110.1643,110.2186,22865.0
2020-01-10 11:15:00,121.78,121.92,121.74,121.89,12936.0,110.2458,110.3725,110.2096,110.3454,12936.0
2020-01-10 11:20:00,121.89,121.97,121.74,121.75,11021.0,110.3454,110.4178,110.2096,110.2186,11021.0
2020-01-10 11:25:00,121.74,121.75,121.46,121.48,19028.0,110.2096,110.2186,109.9561,109.9742,19028.0
2020-01-10 11:30:00,121.48,121.62,121.45,121.62,17521.0,109.9742,110.1009,109.9471,110.1009,17521.0
2020-01-10 11:35:00,121.63,121.7,121.56,121.61,12045.0,110.11,110.1734,110.0466,110.0919,12045.0
2020-01-10 11:40:00,121.63,121.67,121.44,121.52,10830.0,110.11,110.1462,109.938,110.0104,10830.0
2020-01-10 11:45:00,121.49,121.55,121.46,121.51,26324.0,109.9833,110.0376,109.9561,110.0014,26324.0
2020-01-10 11:50:00,121.52,121.6,121.47,121.52,10965.0,110.0104,110.0828,109.9652,110.0104,10965.0
2020-01-10 11:55:00,121.48,121.59,121.47,121.53,13004.0,109.9742,110.0738,109.9652,110.0195,13004.0
2020-01-10 12:00:00,121.5,121.5,121.33,121.34,6911.0,109.9923,109.9923,109.8384,109.8475,6911.0
2020-01-10 12:05:00,121.37,121.37,121.23,121.23,10831.0,109.8746,109.8746,109.7479,109.7479,10831.0
2020-01-10 12:10:00,121.24,121.27,121.14,121.19,11346.0,109.7569,109.7841,109.6664,109.7117,11346.0
2020-01-10 12:15:00,121.19,121.21,121.07,121.1,15399.0,109.7117,109.7298,109.603,109.6302,15399.0
2020-01-10 12:20:00,121.07,121.1,121.03,121.06,8817.0,109.603,109.6302,109.5668,109.594,8817.0
2020-01-10 12:25:00,121.09,121.22,121.07,121.17,8284.0,109.6211,109.7388,109.603,109.6936,8284.0
2020-01-10 12:30:00,121.15,121.29,121.12,121.28,6069.0,109.6755,109.8022,109.6483,109.7932,6069.0
2020-01-10 12:35:00,121.27,121.32,121.27,121.29,5995.0,109.7841,109.8294,109.7841,109.8022,5995.0
2020-01-10 12:40:00,121.27,121.34,121.27,121.33,3569.0,109.7841,109.8475,109.7841,109.8384,3569.0
2020-01-10 12:45:00,121.34,121.39,121.28,121.34,10082.0,109.8475,109.8927,109.7932,109.8475,10082.0
2020-01-10 12:50:00,121.36,121.36,121.21,121.31,11739.0,109.8656,109.8656,109.7298,109.8203,11739.0
2020-01-10 12:55:00,121.27,121.32,121.27,121.31,8195.0,109.7841,109.8294,109.7841,109.8203,8195.0
2020-01-10 13:00:00,121.3,121.32,121.24,121.3,8472.0,109.8113,109.8294,109.7569,109.8113,8472.0
2020-01-10 13:05:00,121.3,121.41,121.3,121.4,12915.0,109.8113,109.9108,109.8113,109.9018,12915.0
2020-01-10 13:10:00,121.42,121.46,121.35,121.44,19623.0,109.9199,109.9561,109.8565,109.938,19623.0
2020-01-10 13:15:00,121.46,121.52,121.44,121.47,6058.0,109.9561,110.0104,109.938,109.9652,6058.0
2020-01-10 13:20:00,121.46,121.5,121.38,121.41,6365.0,109.9561,109.9923,109.8837,109.9108,6365.0
2020-01-10 13:25:00,121.4,121.45,121.39,121.41,4569.0,109.9018,109.9471,109.8927,109.9108,4569.0
2020-01-10 13:30:00,121.42,121.52,121.4,121.52,10158.0,109.9199,110.0104,109.9018,110.0104,10158.0
2020-01-10 13:35:00,121.54,121.59,121.49,121.52,4909.0,110.0285,110.0738,109.9833,110.0104,4909.0
2020-01-10 13:40:00,121.52,121.66,121.48,121.62,9958.0,110.0104,110.1372,109.9742,110.1009,9958.0
2020-01-10 13:45:00,121.62,121.63,121.53,121.56,6139.0,110.1009,110.11,110.0195,110.0466,6139.0
2020-01-10 13:50:00,121.55,121.6,121.5,121.57,38576.0,110.0376,110.0828,109.9923,110.0557,38576.0
2020-01-10 13:55:00,121.58,121.66,121.57,121.57,5755.0,110.0647,110.1372,110.0557,110.0557,5755.0
2020-01-10 14:00:00,121.57,121.63,121.56,121.6,12996.0,110.0557,110.11,110.0466,110.0828,12996.0
2020-01-10 14:05:00,121.6,121.63,121.54,121.54,8805.0,110.0828,110.11,110.0285,110.0285,8805.0
2020-01-10 14:10:00,121.52,121.53,121.33,121.33,9607.0,110.0104,110.0195,109.8384,109.8384,9607.0
2020-01-10 14:15:00,121.38,121.46,121.34,121.43,9363.0,109.8837,109.9561,109.8475,109.9289,9363.0
2020-01-10 14:20:00,121.41,121.41,121.35,121.39,6701.0,109.9108,109.9108,109.8565,109.8927,6701.0
2020-01-10 14:25:00,121.41,121.47,121.39,121.43,12259.0,109.9108,109.9652,109.8927,109.9289,12259.0
2020-01-10 14:30:00,121.43,121.44,121.34,121.34,5988.0,109.9289,109.938,109.8475,109.8475,5988.0
2020-01-10 14:35:00,121.34,121.41,121.28,121.32,25254.0,109.8475,109.9108,109.7932,109.8294,25254.0
2020-01-10 14:40:00,121.33,121.35,121.26,121.3,5511.0,109.8384,109.8565,109.775,109.8113,5511.0
2020-01-10 14:45:00,121.29,121.42,121.21,121.32,55026.0,109.8022,109.9199,109.7298,109.8294,55026.0
2020-01-10 14:50:00,121.32,121.51,121.28,121.35,31970.0,109.8294,110.0014,109.7932,109.8565,31970.0
2020-01-10 14:55:00,121.34,121.42,121.34,121.38,5232.0,109.8475,109.9199,109.8475,109.8837,5232.0
2020-01-10 15:00:00,121.38,121.4,121.27,121.33,7359.0,109.8837,109.9018,109.7841,109.8384,7359.0
2020-01-10 15:05:00,121.34,121.34,121.2,121.26,7273.0,109.8475,109.8475,109.7207,109.775,7273.0
2020-01-10 15:10:00,121.27,121.31,121.17,121.19,6597.0,109.7841,109.8203,109.6936,109.7117,6597.0
2020-01-10 15:15:00,121.18,121.25,121.15,121.15,9412.0,109.7026,109.766,109.6755,109.6755,9412.0
2020-01-10 15:20:00,121.14,121.24,121.13,121.23,9456.0,109.6664,109.7569,109.6574,109.7479,9456.0
2020-01-10 15:25:00,121.23,121.36,121.19,121.33,17548.0,109.7479,109.8656,109.7117,109.8384,17548.0
2020-01-10 15:30:00,121.32,121.32,121.08,121.1,29832.0,109.8294,109.8294,109.6121,109.6302,29832.0
2020-01-10 15:35:00,121.08,121.21,121.07,121.15,23507.0,109.6121,109.7298,109.603,109.6755,23507.0
2020-01-10 15:40:00,121.16,121.17,121.01,121.08,17753.0,109.6845,109.6936,109.5487,109.6121,17753.0
2020-01-10 15:45:00,121.07,121.17,120.93,120.96,30860.0,109.603,109.6936,109.4763,109.5035,30860.0
2020-01-10 15:50:00,120.94,121.12,120.93,121.07,71983.0,109.4854,109.6483,109.4763,109.603,71983.0
2020-01-10 15:55:00,121.07,121.11,120.97,121.02,104958.0,109.603,109.6393,109.5125,109.5578,104958.0
2020-01-13 09:30:00,120.97,121.17,120.88,121.09,51427.0,109.5125,109.6936,109.431,109.6211,51427.0
2020-01-13 09:35:00,121.09,121.09,120.74,120.8,23103.0,109.6211,109.6211,109.3043,109.3586,23103.0
2020-01-13 09:40:00,120.81,121.0,120.7,120.95,14734.0,109.3677,109.5397,109.2681,109.4944,14734.0
2020-01-13 09:45:00,120.9,120.96,120.82,120.96,7170.0,109.4491,109.5035,109.3767,109.5035,7170.0
2020-01-13 09:50:00,120.94,120.98,120.84,120.84,6966.0,109.4854,109.5216,109.3948,109.3948,6966.0
2020-01-13 09:55:00,120.82,121.08,120.82,121.06,12500.0,109.3767,109.6121,109.3767,109.594,12500.0
2020-01-13 10:00:00,121.07,121.15,120.95,121.04,17434.0,109.603,109.6755,109.4944,109.5759,17434.0
2020-01-13 10:05:00,121.03,121.08,120.97,121.05,12483.0,109.5668,109.6121,109.5125,109.5849,12483.0
2020-01-13 10:10:00,121.03,121.06,120.8,120.82,7492.0,109.5668,109.594,109.3586,109.3767,7492.0
2020-01-13 10:15:00,120.8,121.15,120.78,120.98,8816.0,109.3586,109.6755,109.3405,109.5216,8816.0
2020-01-13 10:20:00,120.98,121.05,120.86,121.05,17355.0,109.5216,109.5849,109.4129,109.5849,17355.0
2020-01-13 10:25:00,121.03,121.16,121.03,121.11,9996.0,109.5668,109.6845,109.5668,109.6393,9996.0
2020-01-13 10:30:00,121.11,121.14,120.93,121.08,16188.0,109.6393,109.6664,109.4763,109.6121,16188.0
2020-01-13 10:35:00,121.06,121.11,120.96,121.01,14643.0,109.594,109.6393,109.5035,109.5487,14643.0
2020-01-13 10:40:00,120.99,121.09,120.99,121.02,6057.0,109.5306,109.6211,109.5306,109.5578,6057.0
2020-01-13 10:45:00,121.02,121.12,121.01,121.09,10377.0,109.5578,109.6483,109.5487,109.6211,10377.0
2020-01-13 10:50:00,121.1,121.15,121.03,121.11,12171.0,109.6302,109.6755,109.5668,109.6393,12171.0
2020-01-13 10:55:00,121.09,121.3,121.09,121.28,15669.0,109.6211,109.8113,109.6211,109.7932,15669.0
2020-01-13 11:00:00,121.28,121.36,121.19,121.26,14278.0,109.7932,109.8656,109.7117,109.775,14278.0
2020-01-13 11:05:00,121.24,121.24,121.18,121.23,6802.0,109.7569,109.7569,109.7026,109.7479,6802.0
2020-01-13 11:10:00,121.21,121.27,121.16,121.27,8812.0,109.7298,109.7841,109.6845,109.7841,8812.0
2020-01-13 11:15:00,121.28,121.39,121.25,121.3,31935.0,109.7932,109.8927,109.766,109.8113,31935.0
2020-01-13 11:20:00,121.31,121.4,121.29,121.34,11874.0,109.8203,109.9018,109.8022,109.8475,11874.0
2020-01-13 11:25:00,121.34,121.46,121.22,121.28,33552.0,109.8475,109.9561,109.7388,109.7932,33552.0
2020-01-13 11:30:00,121.3,121.48,121.11,121.48,33884.0,109.8113,109.9742,109.6393,109.9742,33884.0
2020-01-13 11:35:00,121.47,121.53,121.32,121.42,13300.0,109.9652,110.0195,109.8294,109.9199,13300.0
2020-01-13 11:40:00,121.41,121.44,121.26,121.32,9138.0,109.9108,109.938,109.775,109.8294,9138.0
2020-01-13 11:45:00,121.32,121.33,121.22,121.33,6241.0,109.8294,109.8384,109.7388,109.8384,6241.0
2020-01-13 11:50:00,121.34,121.38,121.29,121.3,16202.0,109.8475,109.8837,109.8022,109.8113,16202.0
2020-01-13 11:55:00,121.32,121.39,121.29,121.36,10864.0,109.8294,109.8927,109.8022,109.8656,10864.0
2020-01-13 12:00:00,121.38,121.5,121.37,121.5,7403.0,109.8837,109.9923,109.8746,109.9923,7403.0
2020-01-13 12:05:00,121.49,121.6,121.46,121.59,18326.0,109.9833,110.0828,109.9561,110.0738,18326.0
2020-01-13 12:10:00,121.62,121.69,121.59,121.65,15345.0,110.1009,110.1643,110.0738,110.1281,15345.0
2020-01-13 12:15:00,121.63,121.71,121.59,121.65,11259.0,110.11,110.1824,110.0738,110.1281,11259.0
2020-01-13 12:20:00,121.68,121.69,121.49,121.52,8221.0,110.1553,110.1643,109.9833,110.0104,8221.0
2020-01-13 12:25:00,121.52,121.52,121.38,121.38,10747.0,110.0104,110.0104,109.8837,109.8837,10747.0
2020-01-13 12:30:00,121.37,121.54,121.37,121.5,11433.0,109.8746,110.0285,109.8746,109.9923,11433.0
2020-01-13 12:35:00,121.5,121.5,121.35,121.38,6922.0,109.9923,109.9923,109.8565,109.8837,6922.0
2020-01-13 12:40:00,121.4,121.41,121.25,121.29,8804.0,109.9018,109.9108,109.766,109.8022,8804.0
2020-01-13 12:45:00,121.3,121.33,121.27,121.29,8302.0,109.8113,109.8384,109.7841,109.8022,8302.0
2020-01-13 12:50:00,121.28,121.32,121.25,121.28,5847.0,109.7932,109.8294,109.766,109.7932,5847.0
2020-01-13 12:55:00,121.26,121.3,121.11,121.11,8625.0,109.775,109.8113,109.6393,109.6393,8625.0
2020-01-13 13:00:00,121.13,121.16,121.07,121.09,6984.0,109.6574,109.6845,109.603,109.6211,6984.0
2020-01-13 13:05:00,121.09,121.1,120.94,120.95,10006.0,109.6211,109.6302,109.4854,109.4944,10006.0
2020-01-13 13:10:00,120.96,120.97,120.91,120.94,9464.0,109.5035,109.5125,109.4582,109.4854,9464.0
2020-01-13 13:15:00,120.93,121.01,120.89,120.93,11611.0,109.4763,109.5487,109.4401,109.4763,11611.0
2020-01-13 13:20:00,120.93,121.1,120.93,121.09,15147.0,109.4763,109.6302,109.4763,109.6211,15147.0
2020-01-13 13:25:00,121.11,121.15,121.09,121.09,6694.0,109.6393,109.6755,109.6211,109.6211,6694.0
2020-01-13 13:30:00,121.09,121.16,121.05,121.11,6614.0,109.6211,109.6845,109.5849,109.6393,6614.0
2020-01-13 13:35:00,121.12,121.19,121.06,121.19,6486.0,109.6483,109.7117,109.594,109.7117,6486.0
2020-01-13 13:40:00,121.2,121.26,121.13,121.15,7055.0,109.7207,109.775,109.6574,109.6755,7055.0
2020-01-13 13:45:00,121.15,121.17,121.09,121.11,5511.0,109.6755,109.6936,109.6211,109.6393,5511.0
2020-01-13 13:50:00,121.13,121.16,121.05,121.06,5875.0,109.6574,109.6845,109.5849,109.594,5875.0
2020-01-13 13:55:00,121.07,121.14,121.04,121.08,8409.0,109.603,109.6664,109.5759,109.6121,8409.0
2020-01-13 14:00:00,121.09,121.11,121.0,121.05,10942.0,109.6211,109.6393,109.5397,109.5849,10942.0
2020-01-13 14:05:00,121.08,121.2,121.06,121.09,13759.0,109.6121,109.7207,109.594,109.6211,13759.0
2020-01-13 14:10:00,121.09,121.2,121.07,121.14,8444.0,109.6211,109.7207,109.603,109.6664,8444.0
2020-01-13 14:15:00,121.16,121.16,121.07,121.1,7867.0,109.6845,109.6845,109.603,109.6302,7867.0
2020-01-13 14:20:00,121.1,121.26,121.1,121.23,9682.0,109.6302,109.775,109.6302,109.7479,9682.0
2020-01-13 14:25:00,121.23,121.31,121.2,121.24,9222.0,109.7479,109.8203,109.7207,109.7569,9222.0
2020-01-13 14:30:00,121.22,121.27,121.19,121.19,19001.0,109.7388,109.7841,109.7117,109.7117,19001.0
2020-01-13 14:35:00,121.17,121.24,121.08,121.18,13995.0,109.6936,109.7569,109.6121,109.7026,13995.0
2020-01-13 14:40:00,121.22,121.22,120.99,121.04,20894.0,109.7388,109.7388,109.5306,109.5759,20894.0
2020-01-13 14:45:00,121.04,121.04,120.94,120.97,14472.0,109.5759,109.5759,109.4854,109.5125,14472.0
2020-01-13 14:50:00,120.99,121.0,120.94,120.98,23835.0,109.5306,109.5397,109.4854,109.5216,23835.0
2020-01-13 14:55:00,120.99,121.07,120.97,121.06,20042.0,109.5306,109.603,109.5125,109.594,20042.0
2020-01-13 15:00:00,121.06,121.07,121.0,121.04,22933.0,109.594,109.603,109.5397,109.5759,22933.0
2020-01-13 15:05:00,121.05,121.06,121.0,121.01,15423.0,109.5849,109.594,109.5397,109.5487,15423.0
2020-01-13 15:10:00,121.01,121.04,120.98,121.0,7168.0,109.5487,109.5759,109.5216,109.5397,7168.0
2020-01-13 15:15:00,121.01,121.06,120.97,121.01,17864.0,109.5487,109.594,109.5125,109.5487,17864.0
2020-01-13 15:20:00,121.01,121.02,120.97,120.98,17500.0,109.5487,109.5578,109.5125,109.5216,17500.0
2020-01-13 15:25:00,120.98,120.98,120.86,120.9,14122.0,109.5216,109.5216,109.4129,109.4491,14122.0
2020-01-13 15:30:00,120.92,121.02,120.88,121.02,16167.0,109.4672,109.5578,109.431,109.5578,16167.0
2020-01-13 15:35:00,121.02,121.08,120.98,121.06,17413.0,109.5578,109.6121,109.5216,109.594,17413.0
2020-01-13 15:40:00,121.08,121.17,121.08,121.12,17760.0,109.6121,109.6936,109.6121,109.6483,17760.0
2020-01-13 15:45:00,121.12,121.13,121.05,121.12,25559.0,109.6483,109.6574,109.5849,109.6483,25559.0
2020-01-13 15:50:00,121.12,121.2,121.11,121.14,46134.0,109.6483,109.7207,109.6393,109.6664,46134.0
2020-01-13 15:55:00,121.14,121.14,120.97,121.06,166704.0,109.6664,109.6664,109.5125,109.594,166704.0
2020-01-14 09:30:00,120.85,120.99,120.58,120.97,37780.0,109.4039,109.5306,109.1595,109.5125,37780.0
2020-01-14 09:35:00,120.85,121.09,120.83,121.0,10944.0,109.4039,109.6211,109.3858,109.5397,10944.0
2020-01-14 09:40:00,121.0,121.47,120.96,121.43,18677.0,109.5397,109.9652,109.5035,109.9289,18677.0
2020-01-14 09:45:00,121.44,121.68,121.43,121.47,14951.0,109.938,110.1553,109.9289,109.9652,14951.0
2020-01-14 09:50:00,121.54,121.56,121.32,121.44,24836.0,110.0285,110.0466,109.8294,109.938,24836.0
2020-01-14 09:55:00,121.43,121.51,121.32,121.39,14711.0,109.9289,110.0014,109.8294,109.8927,14711.0
2020-01-14 10:00:00,121.41,121.46,121.32,121.35,10763.0,109.9108,109.9561,109.8294,109.8565,10763.0
2020-01-14 10:05:00,121.37,121.4,121.26,121.28,7768.0,109.8746,109.9018,109.775,109.7932,7768.0
2020-01-14 10:10:00,121.26,121.34,121.19,121.25,14222.0,109.775,109.8475,109.7117,109.766,14222.0
2020-01-14 10:15:00,121.25,121.35,121.25,121.27,28815.0,109.766,109.8565,109.766,109.7841,28815.0
2020-01-14 10:20:00,121.27,121.27,121.12,121.13,16780.0,109.7841,109.7841,109.6483,109.6574,16780.0
2020-01-14 10:25:00,121.13,121.23,121.06,121.06,16952.0,109.6574,109.7479,109.594,109.594,16952.0
2020-01-14 10:30:00,121.06,121.18,121.05,121.14,14817.0,109.594,109.7026,109.5849,109.6664,14817.0
2020-01-14 10:35:00,121.14,121.37,121.13,121.3,15858.0,109.6664,109.8746,109.6574,109.8113,15858.0
2020-01-14 10:40:00,121.32,121.4,121.23,121.28,22204.0,109.8294,109.9018,109.7479,109.7932,22204.0
2020-01-14 10:45:00,121.28,121.33,121.21,121.21,8483.0,109.7932,109.8384,109.7298,109.7298,8483.0
2020-01-14 10:50:00,121.21,121.22,121.12,121.13,14109.0,109.7298,109.7388,109.6483,109.6574,14109.0
2020-01-14 10:55:00,121.12,121.12,120.96,121.05,27923.0,109.6483,109.6483,109.5035,109.5849,27923.0
2020-01-14 11:00:00,121.02,121.16,120.91,120.95,12810.0,109.5578,109.6845,109.4582,109.4944,12810.0
2020-01-14 11:05:00,120.91,121.0,120.88,120.89,9453.0,109.4582,109.5397,109.431,109.4401,9453.0
2020-01-14 11:10:00,120.89,120.94,120.86,120.91,6102.0,109.4401,109.4854,109.4129,109.4582,6102.0
2020-01-14 11:15:00,120.91,121.01,120.81,120.87,12542.0,109.4582,109.5487,109.3677,109.422,12542.0
2020-01-14 11:20:00,120.86,120.92,120.68,120.75,27641.0,109.4129,109.4672,109.25,109.3134,27641.0
2020-01-14 11:25:00,120.74,120.79,120.59,120.62,47986.0,109.3043,109.3496,109.1685,109.1957,47986.0
2020-01-14 11:30:00,120.62,120.75,120.62,120.65,25958.0,109.1957,109.3134,109.1957,109.2228,25958.0
2020-01-14 11:35:00,120.66,120.73,120.64,120.69,13050.0,109.2319,109.2952,109.2138,109.259,13050.0
2020-01-14 11:40:00,120.68,120.68,120.51,120.53,28221.0,109.25,109.25,109.0961,109.1142,28221.0
2020-01-14 11:45:00,120.54,120.72,120.54,120.7,10073.0,109.1232,109.2862,109.1232,109.2681,10073.0
2020-01-14 11:50:00,120.7,120.76,120.69,120.72,23838.0,109.2681,109.3224,109.259,109.2862,23838.0
2020-01-14 11:55:00,120.72,120.83,120.69,120.72,90606.0,109.2862,109.3858,109.259,109.2862,90606.0
2020-01-14 12:00:00,120.73,120.98,120.73,120.91,28685.0,109.2952,109.5216,109.2952,109.4582,28685.0
2020-01-14 12:05:00,120.94,121.02,120.92,121.01,5218.0,109.4854,109.5578,109.4672,109.5487,5218.0
2020-01-14 12:10:00,121.02,121.07,120.9,120.91,17387.0,109.5578,109.603,109.4491,109.4582,17387.0
2020-01-14 12:15:00,120.9,121.03,120.89,120.99,6916.0,109.4491,109.5668,109.4401,109.5306,6916.0
2020-01-14 12:20:00,121.0,121.04,120.97,120.97,6389.0,109.5397,109.5759,109.5125,109.5125,6389.0
2020-01-14 12:25:00,120.98,121.0,120.85,120.86,9259.0,109.5216,109.5397,109.4039,109.4129,9259.0
2020-01-14 12:30:00,120.88,120.95,120.88,120.94,7305.0,109.431,109.4944,109.431,109.4854,7305.0
2020-01-14 12:35:00,120.94,121.0,120.93,121.0,16857.0,109.4854,109.5397,109.4763,109.5397,16857.0
2020-01-14 12:40:00,120.99,121.01,120.87,120.89,18464.0,109.5306,109.5487,109.422,109.4401,18464.0
2020-01-14 12:45:00,120.91,120.97,120.86,120.87,21875.0,109.4582,109.5125,109.4129,109.422,21875.0
2020-01-14 12:50:00,120.9,120.92,120.86,120.89,15609.0,109.4491,109.4672,109.4129,109.4401,15609.0
2020-01-14 12:55:00,120.9,120.92,120.85,120.87,14534.0,109.4491,109.4672,109.4039,109.422,14534.0
2020-01-14 13:00:00,120.84,121.0,120.8,121.0,17066.0,109.3948,109.5397,109.3586,109.5397,17066.0
2020-01-14 13:05:00,121.01,121.07,121.0,121.04,12838.0,109.5487,109.603,109.5397,109.5759,12838.0
2020-01-14 13:10:00,121.04,121.05,120.94,120.98,11111.0,109.5759,109.5849,109.4854,109.5216,11111.0
2020-01-14 13:15:00,120.98,121.08,120.98,121.07,21971.0,109.5216,109.6121,109.5216,109.603,21971.0
2020-01-14 13:20:00,121.08,121.08,120.93,120.95,15432.0,109.6121,109.6121,109.4763,109.4944,15432.0
2020-01-14 13:25:00,120.91,120.93,120.79,120.81,24812.0,109.4582,109.4763,109.3496,109.3677,24812.0
2020-01-14 13:30:00,120.81,120.99,120.8,120.94,27968.0,109.3677,109.5306,109.3586,109.4854,27968.0
2020-01-14 13:35:00,120.94,121.03,120.44,120.71,43410.0,109.4854,109.5668,109.0327,109.2771,43410.0
2020-01-14 13:40:00,120.77,120.79,120.36,120.38,13130.0,109.3315,109.3496,108.9603,108.9784,13130.0
2020-01-14 13:45:00,120.41,120.44,120.27,120.35,15160.0,109.0056,109.0327,108.8788,108.9512,15160.0
2020-01-14 13:50:00,120.35,120.4,120.28,120.31,26838.0,108.9512,108.9965,108.8879,108.915,26838.0
2020-01-14 13:55:00,120.26,120.26,120.08,120.08,25014.0,108.8698,108.8698,108.7068,108.7068,25014.0
2020-01-14 14:00:00,120.09,120.14,119.81,119.86,60956.0,108.7159,108.7611,108.4624,108.5076,60956.0
2020-01-14 14:05:00,119.87,119.98,119.77,119.83,46067.0,108.5167,108.6163,108.4262,108.4805,46067.0
2020-01-14 14:10:00,119.83,119.88,119.65,119.71,28728.0,108.4805,108.5258,108.3175,108.3719,28728.0
2020-01-14 14:15:00,119.73,119.86,119.69,119.82,27236.0,108.39,108.5076,108.3537,108.4714,27236.0
2020-01-14 14:20:00,119.82,119.92,119.74,119.83,26280.0,108.4714,108.562,108.399,108.4805,26280.0
2020-01-14 14:25:00,119.84,119.97,119.77,119.95,23907.0,108.4895,108.6072,108.4262,108.5891,23907.0
2020-01-14 14:30:00,119.96,119.97,119.83,119.97,17596.0,108.5982,108.6072,108.4805,108.6072,17596.0
2020-01-14 14:35:00,119.97,119.97,119.9,119.95,33707.0,108.6072,108.6072,108.5439,108.5891,33707.0
2020-01-14 14:40:00,119.95,120.03,119.88,119.99,23750.0,108.5891,108.6615,108.5258,108.6253,23750.0
2020-01-14 14:45:00,119.98,120.04,119.96,119.97,25440.0,108.6163,108.6706,108.5982,108.6072,25440.0
2020-01-14 14:50:00,119.97,119.99,119.9,119.99,32343.0,108.6072,108.6253,108.5439,108.6253,32343.0
2020-01-14 14:55:00,119.99,120.03,119.87,119.89,25048.0,108.6253,108.6615,108.5167,108.5348,25048.0
2020-01-14 15:00:00,119.89,119.99,119.83,119.83,15524.0,108.5348,108.6253,108.4805,108.4805,15524.0
2020-01-14 15:05:00,119.83,119.89,119.75,119.77,18002.0,108.4805,108.5348,108.4081,108.4262,18002.0
2020-01-14 15:10:00,119.77,119.8,119.62,119.67,16300.0,108.4262,108.4533,108.2904,108.3356,16300.0
2020-01-14 15:15:00,119.68,119.81,119.68,119.81,17139.0,108.3447,108.4624,108.3447,108.4624,17139.0
2020-01-14 15:20:00,119.82,119.95,119.82,119.85,18682.0,108.4714,108.5891,108.4714,108.4986,18682.0
2020-01-14 15:25:00,119.86,119.87,119.73,119.8,26042.0,108.5076,108.5167,108.39,108.4533,26042.0
2020-01-14 15:30:00,119.79,119.89,119.72,119.86,26851.0,108.4443,108.5348,108.3809,108.5076,26851.0
2020-01-14 15:35:00,119.85,120.06,119.84,120.01,40186.0,108.4986,108.6887,108.4895,108.6434,40186.0
2020-01-14 15:40:00,120.02,120.17,120.02,120.09,26772.0,108.6525,108.7883,108.6525,108.7159,26772.0
2020-01-14 15:45:00,120.11,120.12,119.99,120.01,40022.0,108.734,108.743,108.6253,108.6434,40022.0
2020-01-14 15:50:00,120.01,120.06,119.93,120.03,47801.0,108.6434,108.6887,108.571,108.6615,47801.0
2020-01-14 15:55:00,120.04,120.21,119.96,120.07,133402.0,108.6706,108.8245,108.5982,108.6978,133402.0
2020-01-15 09:30:00,119.95,120.0,119.59,119.61,46924.0,108.5891,108.6344,108.2632,108.2813,46924.0
2020-01-15 09:35:00,119.71,119.95,119.51,119.68,27912.0,108.3719,108.5891,108.1908,108.3447,27912.0
2020-01-15 09:40:00,119.68,119.87,119.48,119.48,23858.0,108.3447,108.5167,108.1636,108.1636,23858.0
2020-01-15 09:45:00,119.48,119.75,119.43,119.75,33885.0,108.1636,108.4081,108.1184,108.4081,33885.0
2020-01-15 09:50:00,119.76,119.99,119.75,119.9,78284.0,108.4171,108.6253,108.4081,108.5439,78284.0
2020-01-15 09:55:00,119.94,119.98,119.73,119.88,79981.0,108.5801,108.6163,108.39,108.5258,79981.0
2020-01-15 10:00:00,119.86,119.95,119.76,119.76,114995.0,108.5076,108.5891,108.4171,108.4171,114995.0
2020-01-15 10:05:00,119.76,119.87,119.63,119.64,44731.0,108.4171,108.5167,108.2994,108.3085,44731.0
2020-01-15 10:10:00,119.66,119.92,119.61,119.83,111314.0,108.3266,108.562,108.2813,108.4805,111314.0
2020-01-15 10:15:00,119.83,120.12,119.82,120.12,28741.0,108.4805,108.743,108.4714,108.743,28741.0
2020-01-15 10:20:00,120.12,120.19,119.85,119.92,19303.0,108.743,108.8064,108.4986,108.562,19303.0
2020-01-15 10:25:00,119.93,120.08,119.89,119.96,57667.0,108.571,108.7068,108.5348,108.5982,57667.0
2020-01-15 10:30:00,119.99,120.11,119.86,120.05,24406.0,108.6253,108.734,108.5076,108.6796,24406.0
2020-01-15 10:35:00,120.05,120.05,119.92,119.94,22672.0,108.6796,108.6796,108.562,108.5801,22672.0
2020-01-15 10:40:00,119.93,120.02,119.92,119.96,36785.0,108.571,108.6525,108.562,108.5982,36785.0
2020-01-15 10:45:00,119.95,120.06,119.93,119.95,38170.0,108.5891,108.6887,108.571,108.5891,38170.0
2020-01-15 10:50:00,119.95,120.0,119.86,119.91,47281.0,108.5891,108.6344,108.5076,108.5529,47281.0
2020-01-15 10:55:00,119.9,120.02,119.86,119.95,67418.0,108.5439,108.6525,108.5076,108.5891,67418.0
2020-01-15 11:00:00,119.94,119.97,119.77,119.92,71092.0,108.5801,108.6072,108.4262,108.562,71092.0
2020-01-15 11:05:00,119.92,119.92,119.71,119.75,29661.0,108.562,108.562,108.3719,108.4081,29661.0
2020-01-15 11:10:00,119.75,119.75,119.48,119.59,32429.0,108.4081,108.4081,108.1636,108.2632,32429.0
2020-01-15 11:15:00,119.6,119.74,119.54,119.65,35434.0,108.2723,108.399,108.218,108.3175,35434.0
2020-01-15 11:20:00,119.66,119.74,119.58,119.74,67835.0,108.3266,108.399,108.2542,108.399,67835.0
2020-01-15 11:25:00,119.75,119.78,119.67,119.7,14931.0,108.4081,108.4352,108.3356,108.3628,14931.0
2020-01-15 11:30:00,119.72,119.93,119.71,119.9,40369.0,108.3809,108.571,108.3719,108.5439,40369.0
2020-01-15 11:35:00,119.9,119.92,119.77,119.79,77128.0,108.5439,108.562,108.4262,108.4443,77128.0
2020-01-15 11:40:00,119.79,119.86,119.75,119.83,42225.0,108.4443,108.5076,108.4081,108.4805,42225.0
2020-01-15 11:45:00,119.82,119.82,119.74,119.8,93334.0,108.4714,108.4714,108.399,108.4533,93334.0
2020-01-15 11:50:00,119.81,120.1,119.76,119.9,144746.0,108.4624,108.7249,108.4171,108.5439,144746.0
2020-01-15 11:55:00,119.93,119.99,119.77,119.8,13649.0,108.571,108.6253,108.4262,108.4533,13649.0
2020-01-15 12:00:00,119.79,119.82,119.6,119.6,20027.0,108.4443,108.4714,108.2723,108.2723,20027.0
2020-01-15 12:05:00,119.57,119.63,119.51,119.57,10868.0,108.2451,108.2994,108.1908,108.2451,10868.0
2020-01-15 12:10:00,119.54,119.65,119.54,119.55,21068.0,108.218,108.3175,108.218,108.227,21068.0
2020-01-15 12:15:00,119.56,119.6,119.49,119.56,14149.0,108.2361,108.2723,108.1727,108.2361,14149.0
2020-01-15 12:20:00,119.58,119.72,119.58,119.7,13062.0,108.2542,108.3809,108.2542,108.3628,13062.0
2020-01-15 12:25:00,119.69,119.72,119.64,119.72,10269.0,108.3537,108.3809,108.3085,108.3809,10269.0
2020-01-15 12:30:00,119.73,119.74,119.66,119.71,11375.0,108.39,108.399,108.3266,108.3719,11375.0
2020-01-15 12:35:00,119.67,119.77,119.64,119.73,19158.0,108.3356,108.4262,108.3085,108.39,19158.0
2020-01-15 12:40:00,119.73,119.75,119.65,119.67,8399.0,108.39,108.4081,108.3175,108.3356,8399.0
2020-01-15 12:45:00,119.68,119.73,119.55,119.55,15674.0,108.3447,108.39,108.227,108.227,15674.0
2020-01-15 12:50:00,119.54,119.57,119.44,119.5,12811.0,108.218,108.2451,108.1274,108.1817,12811.0
2020-01-15 12:55:00,119.49,119.49,119.37,119.41,11545.0,108.1727,108.1727,108.0641,108.1003,11545.0
2020-01-15 13:00:00,119.4,119.48,119.39,119.45,13176.0,108.0912,108.1636,108.0822,108.1365,13176.0
2020-01-15 13:05:00,119.43,119.48,119.35,119.46,10008.0,108.1184,108.1636,108.0459,108.1455,10008.0
2020-01-15 13:10:00,119.46,119.49,119.31,119.32,14135.0,108.1455,108.1727,108.0097,108.0188,14135.0
2020-01-15 13:15:00,119.33,119.5,119.32,119.44,9071.0,108.0278,108.1817,108.0188,108.1274,9071.0
2020-01-15 13:20:00,119.43,119.47,119.37,119.4,9780.0,108.1184,108.1546,108.0641,108.0912,9780.0
2020-01-15 13:25:00,119.4,119.53,119.39,119.48,10476.0,108.0912,108.2089,108.0822,108.1636,10476.0
2020-01-15 13:30:00,119.46,119.55,119.38,119.44,28287.0,108.1455,108.227,108.0731,108.1274,28287.0
2020-01-15 13:35:00,119.46,119.51,119.42,119.48,8990.0,108.1455,108.1908,108.1093,108.1636,8990.0
2020-01-15 13:40:00,119.47,119.52,119.4,119.44,12938.0,108.1546,108.1998,108.0912,108.1274,12938.0
2020-01-15 13:45:00,119.46,119.51,119.42,119.49,24483.0,108.1455,108.1908,108.1093,108.1727,24483.0
2020-01-15 13:50:00,119.49,119.52,119.35,119.35,37423.0,108.1727,108.1998,108.0459,108.0459,37423.0
2020-01-15 13:55:00,119.38,119.42,119.24,119.27,23417.0,108.0731,108.1093,107.9464,107.9735,23417.0
2020-01-15 14:00:00,119.26,119.33,119.22,119.27,19758.0,107.9645,108.0278,107.9283,107.9735,19758.0
2020-01-15 14:05:00,119.27,119.32,119.23,119.29,15244.0,107.9735,108.0188,107.9373,107.9916,15244.0
2020-01-15 14:10:00,119.3,119.42,119.25,119.33,37230.0,108.0007,108.1093,107.9554,108.0278,37230.0
2020-01-15 14:15:00,119.32,119.45,119.32,119.43,17180.0,108.0188,108.1365,108.0188,108.1184,17180.0
2020-01-15 14:20:00,119.43,119.54,119.43,119.5,19426.0,108.1184,108.218,108.1184,108.1817,19426.0
2020-01-15 14:25:00,119.48,119.58,119.47,119.57,14430.0,108.1636,108.2542,108.1546,108.2451,14430.0
2020-01-15 14:30:00,119.58,119.64,119.51,119.55,32346.0,108.2542,108.3085,108.1908,108.227,32346.0
2020-01-15 14:35:00,119.55,119.58,119.45,119.52,23149.0,108.227,108.2542,108.1365,108.1998,23149.0
2020-01-15 14:40:00,119.52,119.58,119.48,119.51,30741.0,108.1998,108.2542,108.1636,108.1908,30741.0
2020-01-15 14:45:00,119.49,119.54,119.46,119.52,20983.0,108.1727,108.218,108.1455,108.1998,20983.0
2020-01-15 14:50:00,119.52,119.54,119.45,119.45,18081.0,108.1998,108.218,108.1365,108.1365,18081.0
2020-01-15 14:55:00,119.46,119.52,119.42,119.43,12182.0,108.1455,108.1998,108.1093,108.1184,12182.0
2020-01-15 15:00:00,119.45,119.46,119.33,119.34,24176.0,108.1365,108.1455,108.0278,108.0369,24176.0
2020-01-15 15:05:00,119.33,119.49,119.31,119.38,29376.0,108.0278,108.1727,108.0097,108.0731,29376.0
2020-01-15 15:10:00,119.38,119.44,119.27,119.35,27245.0,108.0731,108.1274,107.9735,108.0459,27245.0
2020-01-15 15:15:00,119.36,119.4,119.28,119.37,18440.0,108.055,108.0912,107.9826,108.0641,18440.0
2020-01-15 15:20:00,119.37,119.46,119.36,119.37,19388.0,108.0641,108.1455,108.055,108.0641,19388.0
2020-01-15 15:25:00,119.38,119.38,119.28,119.36,23438.0,108.0731,108.0731,107.9826,108.055,23438.0
2020-01-15 15:30:00,119.36,119.38,119.2,119.22,23299.0,108.055,108.0731,107.9102,107.9283,23299.0
2020-01-15 15:35:00,119.23,119.34,119.19,119.33,29280.0,107.9373,108.0369,107.9011,108.0278,29280.0
2020-01-15 15:40:00,119.33,119.41,119.31,119.38,22978.0,108.0278,108.1003,108.0097,108.0731,22978.0
2020-01-15 15:45:00,119.38,119.49,119.38,119.47,25626.0,108.0731,108.1727,108.0731,108.1546,25626.0
2020-01-15 15:50:00,119.48,119.52,119.45,119.47,56952.0,108.1636,108.1998,108.1365,108.1546,56952.0
2020-01-15 15:55:00,119.47,119.53,119.39,119.52,101705.0,108.1546,108.2089,108.0822,108.1998,101705.0
2020-01-16 09:30:00,119.94,120.05,119.68,119.82,60015.0,108.5801,108.6796,108.3447,108.4714,60015.0
2020-01-16 09:35:00,119.81,119.85,119.65,119.84,48227.0,108.4624,108.4986,108.3175,108.4895,48227.0
2020-01-16 09:40:00,119.84,119.85,119.56,119.62,44791.0,108.4895,108.4986,108.2361,108.2904,44791.0
2020-01-16 09:45:00,119.6,119.62,119.3,119.33,37705.0,108.2723,108.2904,108.0007,108.0278,37705.0
2020-01-16 09:50:00,119.35,119.46,119.23,119.39,32956.0,108.0459,108.1455,107.9373,108.0822,32956.0
2020-01-16 09:55:00,119.42,119.44,119.12,119.15,131508.0,108.1093,108.1274,107.8377,107.8649,131508.0
2020-01-16 10:00:00,119.13,119.2,119.04,119.13,46125.0,107.8468,107.9102,107.7653,107.8468,46125.0
2020-01-16 10:05:00,119.14,119.33,119.11,119.33,29473.0,107.8558,108.0278,107.8287,108.0278,29473.0
2020-01-16 10:10:00,119.34,119.48,119.28,119.41,24089.0,108.0369,108.1636,107.9826,108.1003,24089.0
2020-01-16 10:15:00,119.41,119.42,119.25,119.26,32431.0,108.1003,108.1093,107.9554,107.9645,32431.0
2020-01-16 10:20:00,119.26,119.35,119.12,119.16,167309.0,107.9645,108.0459,107.8377,107.8739,167309.0
2020-01-16 10:25:00,119.18,119.49,119.18,119.42,36163.0,107.8921,108.1727,107.8921,108.1093,36163.0
2020-01-16 10:30:00,119.42,119.43,119.22,119.32,42737.0,108.1093,108.1184,107.9283,108.0188,42737.0
2020-01-16 10:35:00,119.34,119.49,119.24,119.49,55400.0,108.0369,108.1727,107.9464,108.1727,55400.0
2020-01-16 10:40:00,119.52,119.99,119.51,119.88,25396.0,108.1998,108.6253,108.1908,108.5258,25396.0
2020-01-16 10:45:00,119.88,119.89,119.69,119.7,19313.0,108.5258,108.5348,108.3537,108.3628,19313.0
2020-01-16 10:50:00,119.7,119.72,119.54,119.6,30498.0,108.3628,108.3809,108.218,108.2723,30498.0
2020-01-16 10:55:00,119.65,119.66,119.42,119.43,28527.0,108.3175,108.3266,108.1093,108.1184,28527.0
2020-01-16 11:00:00,119.45,119.51,119.2,119.22,26077.0,108.1365,108.1908,107.9102,107.9283,26077.0
2020-01-16 11:05:00,119.21,119.33,119.21,119.26,51429.0,107.9192,108.0278,107.9192,107.9645,51429.0
2020-01-16 11:10:00,119.26,119.36,119.17,119.22,18433.0,107.9645,108.055,107.883,107.9283,18433.0
2020-01-16 11:15:00,119.23,119.35,119.19,119.32,14068.0,107.9373,108.0459,107.9011,108.0188,14068.0
2020-01-16 11:20:00,119.3,119.31,119.23,119.29,9854.0,108.0007,108.0097,107.9373,107.9916,9854.0
2020-01-16 11:25:00,119.3,119.33,119.22,119.22,22102.0,108.0007,108.0278,107.9283,107.9283,22102.0
2020-01-16 11:30:00,119.22,119.26,119.16,119.18,29328.0,107.9283,107.9645,107.8739,107.8921,29328.0
2020-01-16 11:35:00,119.19,119.19,119.11,119.18,28392.0,107.9011,107.9011,107.8287,107.8921,28392.0
2020-01-16 11:40:00,119.19,119.21,119.08,119.09,16917.0,107.9011,107.9192,107.8015,107.8106,16917.0
2020-01-16 11:45:00,119.09,119.13,119.0,119.08,26242.0,107.8106,107.8468,107.7291,107.8015,26242.0
2020-01-16 11:50:00,119.08,119.08,118.98,119.01,24433.0,107.8015,107.8015,107.711,107.7382,24433.0
2020-01-16 11:55:00,119.01,119.12,119.0,119.11,23075.0,107.7382,107.8377,107.7291,107.8287,23075.0
2020-01-16 12:00:00,119.11,119.2,119.1,119.12,15100.0,107.8287,107.9102,107.8196,107.8377,15100.0
2020-01-16 12:05:00,119.13,119.15,119.08,119.12,11603.0,107.8468,107.8649,107.8015,107.8377,11603.0
2020-01-16 12:10:00,119.12,119.13,119.03,119.06,14304.0,107.8377,107.8468,107.7563,107.7834,14304.0
2020-01-16 12:15:00,119.06,119.07,119.01,119.03,10723.0,107.7834,107.7925,107.7382,107.7563,10723.0
2020-01-16 12:20:00,119.05,119.07,118.96,119.07,23951.0,107.7744,107.7925,107.6929,107.7925,23951.0
2020-01-16 12:25:00,119.09,119.18,119.08,119.15,13515.0,107.8106,107.8921,107.8015,107.8649,13515.0
2020-01-16 12:30:00,119.14,119.25,119.14,119.25,11172.0,107.8558,107.9554,107.8558,107.9554,11172.0
2020-01-16 12:35:00,119.26,119.26,119.2,119.23,18647.0,107.9645,107.9645,107.9102,107.9373,18647.0
2020-01-16 12:40:00,119.22,119.32,119.22,119.32,9681.0,107.9283,108.0188,107.9283,108.0188,9681.0
2020-01-16 12:45:00,119.31,119.39,119.31,119.35,25752.0,108.0097,108.0822,108.0097,108.0459,25752.0
2020-01-16 12:50:00,119.34,119.34,119.15,119.16,15037.0,108.0369,108.0369,107.8649,107.8739,15037.0
2020-01-16 12:55:00,119.16,119.33,119.16,119.26,10605.0,107.8739,108.0278,107.8739,107.9645,10605.0
2020-01-16 13:00:00,119.27,119.31,119.22,119.27,10141.0,107.9735,108.0097,107.9283,107.9735,10141.0
2020-01-16 13:05:00,119.28,119.3,119.24,119.3,9904.0,107.9826,108.0007,107.9464,108.0007,9904.0
2020-01-16 13:10:00,119.3,119.3,119.19,119.21,26992.0,108.0007,108.0007,107.9011,107.9192,26992.0
2020-01-16 13:15:00,119.21,119.24,119.19,119.24,7203.0,107.9192,107.9464,107.9011,107.9464,7203.0
2020-01-16 13:20:00,119.24,119.26,119.17,119.21,16025.0,107.9464,107.9645,107.883,107.9192,16025.0
2020-01-16 13:25:00,119.22,119.29,119.18,119.27,10851.0,107.9283,107.9916,107.8921,107.9735,10851.0
2020-01-16 13:30:00,119.27,119.27,119.17,119.2,16561.0,107.9735,107.9735,107.883,107.9102,16561.0
2020-01-16 13:35:00,119.2,119.28,119.19,119.23,18328.0,107.9102,107.9826,107.9011,107.9373,18328.0
2020-01-16 13:40:00,119.24,119.24,119.06,119.09,31690.0,107.9464,107.9464,107.7834,107.8106,31690.0
2020-01-16 13:45:00,119.09,119.1,119.0,119.06,19235.0,107.8106,107.8196,107.7291,107.7834,19235.0
2020-01-16 13:50:00,119.06,119.15,119.04,119.14,17651.0,107.7834,107.8649,107.7653,107.8558,17651.0
2020-01-16 13:55:00,119.14,119.14,119.08,119.09,15579.0,107.8558,107.8558,107.8015,107.8106,15579.0
2020-01-16 14:00:00,119.1,119.11,119.06,119.08,11419.0,107.8196,107.8287,107.7834,107.8015,11419.0
2020-01-16 14:05:00,119.08,119.09,118.98,119.02,32712.0,107.8015,107.8106,107.711,107.7472,32712.0
2020-01-16 14:10:00,119.02,119.1,119.0,119.07,15511.0,107.7472,107.8196,107.7291,107.7925,15511.0
2020-01-16 14:15:00,119.08,119.15,119.04,119.04,26217.0,107.8015,107.8649,107.7653,107.7653,26217.0
2020-01-16 14:20:00,119.05,119.06,118.96,119.01,26728.0,107.7744,107.7834,107.6929,107.7382,26728.0
2020-01-16 14:25:00,119.0,119.06,118.98,119.03,15080.0,107.7291,107.7834,107.711,107.7563,15080.0
2020-01-16 14:30:00,119.03,119.1,119.02,119.04,17745.0,107.7563,107.8196,107.7472,107.7653,17745.0
2020-01-16 14:35:00,119.06,119.09,118.93,118.95,26330.0,107.7834,107.8106,107.6657,107.6838,26330.0
2020-01-16 14:40:00,118.95,119.07,118.88,119.01,63445.0,107.6838,107.7925,107.6205,107.7382,63445.0
2020-01-16 14:45:00,119.01,119.04,118.96,119.0,41948.0,107.7382,107.7653,107.6929,107.7291,41948.0
2020-01-16 14:50:00,119.01,119.23,119.01,119.2,27890.0,107.7382,107.9373,107.7382,107.9102,27890.0
2020-01-16 14:55:00,119.18,119.22,119.13,119.14,18042.0,107.8921,107.9283,107.8468,107.8558,18042.0
2020-01-16 15:00:00,119.14,119.27,119.1,119.26,22522.0,107.8558,107.9735,107.8196,107.9645,22522.0
2020-01-16 15:05:00,119.26,119.31,119.22,119.23,21745.0,107.9645,108.0097,107.9283,107.9373,21745.0
2020-01-16 15:10:00,119.24,119.39,119.22,119.36,45584.0,107.9464,108.0822,107.9283,108.055,45584.0
2020-01-16 15:15:00,119.35,119.42,119.26,119.4,57946.0,108.0459,108.1093,107.9645,108.0912,57946.0
2020-01-16 15:20:00,119.41,119.51,119.4,119.41,27337.0,108.1003,108.1908,108.0912,108.1003,27337.0
2020-01-16 15:25:00,119.42,119.48,119.41,119.45,26905.0,108.1093,108.1636,108.1003,108.1365,26905.0
2020-01-16 15:30:00,119.44,119.49,119.37,119.41,58926.0,108.1274,108.1727,108.0641,108.1003,58926.0
2020-01-16 15:35:00,119.41,119.48,119.34,119.42,60581.0,108.1003,108.1636,108.0369,108.1093,60581.0
2020-01-16 15:40:00,119.41,119.44,119.35,119.37,42338.0,108.1003,108.1274,108.0459,108.0641,42338.0
2020-01-16 15:45:00,119.35,119.42,119.26,119.32,75521.0,108.0459,108.1093,107.9645,108.0188,75521.0
2020-01-16 15:50:00,119.32,119.43,119.24,119.26,167930.0,108.0188,108.1184,107.9464,107.9645,167930.0
2020-01-16 15:55:00,119.29,119.34,119.18,119.29,263753.0,107.9916,108.0369,107.8921,107.9916,263753.0
2020-01-17 09:30:00,119.75,119.98,119.59,119.7,517309.0,108.4081,108.6163,108.2632,108.3628,517309.0
2020-01-17 09:35:00,119.7,119.81,119.58,119.6,119650.0,108.3628,108.4624,108.2542,108.2723,119650.0
2020-01-17 09:40:00,119.6,120.6,119.58,120.37,159547.0,108.2723,109.1776,108.2542,108.9693,159547.0
2020-01-17 09:45:00,120.39,120.54,120.29,120.33,116245.0,108.9874,109.1232,108.8969,108.9331,116245.0
2020-01-17 09:50:00,120.35,120.49,120.31,120.48,108454.0,108.9512,109.078,108.915,109.0689,108454.0
2020-01-17 09:55:00,120.48,120.71,120.45,120.62,73403.0,109.0689,109.2771,109.0418,109.1957,73403.0
2020-01-17 10:00:00,120.61,120.75,120.56,120.7,56209.0,109.1866,109.3134,109.1413,109.2681,56209.0
2020-01-17 10:05:00,120.67,120.95,120.66,120.93,51705.0,109.2409,109.4944,109.2319,109.4763,51705.0
2020-01-17 10:10:00,120.93,121.18,120.92,120.93,60208.0,109.4763,109.7026,109.4672,109.4763,60208.0
2020-01-17 10:15:00,120.93,121.27,120.93,121.25,31474.0,109.4763,109.7841,109.4763,109.766,31474.0
2020-01-17 10:20:00,121.22,121.49,121.16,121.34,175517.0,109.7388,109.9833,109.6845,109.8475,175517.0
2020-01-17 10:25:00,121.34,121.53,121.3,121.44,62455.0,109.8475,110.0195,109.8113,109.938,62455.0
2020-01-17 10:30:00,121.42,121.56,121.4,121.52,52786.0,109.9199,110.0466,109.9018,110.0104,52786.0
2020-01-17 10:35:00,121.53,121.54,121.34,121.5,102190.0,110.0195,110.0285,109.8475,109.9923,102190.0
2020-01-17 10:40:00,121.49,121.72,121.49,121.66,79667.0,109.9833,110.1915,109.9833,110.1372,79667.0
2020-01-17 10:45:00,121.66,121.84,121.66,121.71,38253.0,110.1372,110.3001,110.1372,110.1824,38253.0
2020-01-17 10:50:00,121.73,121.82,121.68,121.78,32086.0,110.2005,110.282,110.1553,110.2458,32086.0
2020-01-17 10:55:00,121.79,121.83,121.7,121.8,54569.0,110.2548,110.2911,110.1734,110.2639,54569.0
2020-01-17 11:00:00,121.81,122.01,121.79,121.96,37572.0,110.273,110.454,110.2548,110.4087,37572.0
2020-01-17 11:05:00,121.96,122.0,121.84,121.88,37126.0,110.4087,110.445,110.3001,110.3363,37126.0
2020-01-17 11:10:00,121.9,121.92,121.62,121.65,62735.0,110.3544,110.3725,110.1009,110.1281,62735.0
2020-01-17 11:15:00,121.63,121.81,121.61,121.76,31326.0,110.11,110.273,110.0919,110.2277,31326.0
2020-01-17 11:20:00,121.75,121.86,121.68,121.81,31530.0,110.2186,110.3182,110.1553,110.273,31530.0
2020-01-17 11:25:00,121.79,121.87,121.73,121.81,25156.0,110.2548,110.3273,110.2005,110.273,25156.0
2020-01-17 11:30:00,121.81,121.87,121.79,121.85,30177.0,110.273,110.3273,110.2548,110.3092,30177.0
2020-01-17 11:35:00,121.86,121.96,121.72,121.72,51540.0,110.3182,110.4087,110.1915,110.1915,51540.0
2020-01-17 11:40:00,121.73,121.89,121.72,121.86,17836.0,110.2005,110.3454,110.1915,110.3182,17836.0
2020-01-17 11:45:00,121.87,121.88,121.77,121.88,58085.0,110.3273,110.3363,110.2367,110.3363,58085.0
2020-01-17 11:50:00,121.89,121.98,121.79,121.8,23566.0,110.3454,110.4269,110.2548,110.2639,23566.0
2020-01-17 11:55:00,121.8,121.87,121.79,121.82,20225.0,110.2639,110.3273,110.2548,110.282,20225.0
2020-01-17 12:00:00,121.83,121.9,121.79,121.85,24245.0,110.2911,110.3544,110.2548,110.3092,24245.0
2020-01-17 12:05:00,121.89,122.0,121.85,121.98,14349.0,110.3454,110.445,110.3092,110.4269,14349.0
2020-01-17 12:10:00,121.98,122.13,121.97,122.11,41778.0,110.4269,110.5626,110.4178,110.5445,41778.0
2020-01-17 12:15:00,122.11,122.35,122.1,122.31,46547.0,110.5445,110.7618,110.5355,110.7256,46547.0
2020-01-17 12:20:00,122.31,122.38,122.3,122.33,28683.0,110.7256,110.789,110.7165,110.7437,28683.0
2020-01-17 12:25:00,122.32,122.34,122.23,122.25,33666.0,110.7347,110.7528,110.6532,110.6713,33666.0
2020-01-17 12:30:00,122.25,122.32,122.23,122.25,55403.0,110.6713,110.7347,110.6532,110.6713,55403.0
2020-01-17 12:35:00,122.25,122.4,122.19,122.39,22994.0,110.6713,110.8071,110.617,110.798,22994.0
2020-01-17 12:40:00,122.39,122.47,122.23,122.25,60490.0,110.798,110.8704,110.6532,110.6713,60490.0
2020-01-17 12:45:00,122.25,122.29,122.23,122.26,26471.0,110.6713,110.7075,110.6532,110.6803,26471.0
2020-01-17 12:50:00,122.26,122.34,122.14,122.29,32619.0,110.6803,110.7528,110.5717,110.7075,32619.0
2020-01-17 12:55:00,122.28,122.29,122.2,122.23,21018.0,110.6984,110.7075,110.626,110.6532,21018.0
2020-01-17 13:00:00,122.24,122.25,122.15,122.19,49085.0,110.6622,110.6713,110.5808,110.617,49085.0
2020-01-17 13:05:00,122.18,122.3,122.16,122.23,23872.0,110.6079,110.7165,110.5898,110.6532,23872.0
2020-01-17 13:10:00,122.23,122.33,122.18,122.21,18881.0,110.6532,110.7437,110.6079,110.6351,18881.0
2020-01-17 13:15:00,122.21,122.34,122.17,122.34,29183.0,110.6351,110.7528,110.5989,110.7528,29183.0
2020-01-17 13:20:00,122.33,122.33,122.23,122.27,28337.0,110.7437,110.7437,110.6532,110.6894,28337.0
2020-01-17 13:25:00,122.29,122.29,122.19,122.19,17857.0,110.7075,110.7075,110.617,110.617,17857.0
2020-01-17 13:30:00,122.19,122.34,122.16,122.32,54128.0,110.617,110.7528,110.5898,110.7347,54128.0
2020-01-17 13:35:00,122.31,122.34,122.2,122.2,26295.0,110.7256,110.7528,110.626,110.626,26295.0
2020-01-17 13:40:00,122.21,122.22,122.1,122.22,42575.0,110.6351,110.6441,110.5355,110.6441,42575.0
2020-01-17 13:45:00,122.22,122.23,122.13,122.15,25874.0,110.6441,110.6532,110.5626,110.5808,25874.0
2020-01-17 13:50:00,122.16,122.23,122.14,122.16,17382.0,110.5898,110.6532,110.5717,110.5898,17382.0
2020-01-17 13:55:00,122.16,122.28,122.15,122.27,31314.0,110.5898,110.6984,110.5808,110.6894,31314.0
2020-01-17 14:00:00,122.24,122.27,122.19,122.22,18956.0,110.6622,110.6894,110.617,110.6441,18956.0
2020-01-17 14:05:00,122.22,122.31,122.17,122.3,26016.0,110.6441,110.7256,110.5989,110.7165,26016.0
2020-01-17 14:10:00,122.3,122.43,122.29,122.38,26423.0,110.7165,110.8342,110.7075,110.789,26423.0
2020-01-17 14:15:00,122.37,122.49,122.36,122.49,19430.0,110.7799,110.8885,110.7709,110.8885,19430.0
2020-01-17 14:20:00,122.48,122.49,122.29,122.33,37252.0,110.8795,110.8885,110.7075,110.7437,37252.0
2020-01-17 14:25:00,122.34,122.36,122.3,122.34,15824.0,110.7528,110.7709,110.7165,110.7528,15824.0
2020-01-17 14:30:00,122.34,122.39,122.31,122.38,16439.0,110.7528,110.798,110.7256,110.789,16439.0
2020-01-17 14:35:00,122.37,122.43,122.32,122.35,21776.0,110.7799,110.8342,110.7347,110.7618,21776.0
2020-01-17 14:40:00,122.37,122.46,122.33,122.36,64588.0,110.7799,110.8614,110.7437,110.7709,64588.0
2020-01-17 14:45:00,122.36,122.37,122.24,122.29,24729.0,110.7709,110.7799,110.6622,110.7075,24729.0
2020-01-17 14:50:00,122.29,122.34,122.26,122.26,17550.0,110.7075,110.7528,110.6803,110.6803,17550.0
2020-01-17 14:55:00,122.26,122.33,122.23,122.25,24709.0,110.6803,110.7437,110.6532,110.6713,24709.0
2020-01-17 15:00:00,122.25,122.32,122.22,122.25,32272.0,110.6713,110.7347,110.6441,110.6713,32272.0
2020-01-17 15:05:00,122.24,122.27,122.16,122.19,30122.0,110.6622,110.6894,110.5898,110.617,30122.0
2020-01-17 15:10:00,122.22,122.3,122.2,122.29,67271.0,110.6441,110.7165,110.626,110.7075,67271.0
2020-01-17 15:15:00,122.29,122.31,122.14,122.14,40980.0,110.7075,110.7256,110.5717,110.5717,40980.0
2020-01-17 15:20:00,122.14,122.26,122.12,122.24,24580.0,110.5717,110.6803,110.5536,110.6622,24580.0
2020-01-17 15:25:00,122.26,122.4,122.24,122.4,48386.0,110.6803,110.8071,110.6622,110.8071,48386.0
2020-01-17 15:30:00,122.4,122.49,122.3,122.3,51025.0,110.8071,110.8885,110.7165,110.7165,51025.0
2020-01-17 15:35:00,122.28,122.37,122.19,122.25,46685.0,110.6984,110.7799,110.617,110.6713,46685.0
2020-01-17 15:40:00,122.26,122.4,122.25,122.33,59043.0,110.6803,110.8071,110.6713,110.7437,59043.0
2020-01-17 15:45:00,122.33,122.4,122.27,122.34,56643.0,110.7437,110.8071,110.6894,110.7528,56643.0
2020-01-17 15:50:00,122.35,122.46,122.28,122.35,120443.0,110.7618,110.8614,110.6984,110.7618,120443.0
2020-01-17 15:55:00,122.34,122.47,122.26,122.36,251620.0,110.7528,110.8704,110.6803,110.7709,251620.0
2020-01-21 09:30:00,121.17,121.3,120.87,120.99,96104.0,110.1925,110.3107,109.9196,110.0288,96104.0
2020-01-21 09:35:00,121.02,121.03,120.57,120.72,40151.0,110.0561,110.0652,109.6468,109.7832,40151.0
2020-01-21 09:40:00,120.72,120.79,120.17,120.38,37622.0,109.7832,109.8469,109.2831,109.474,37622.0
2020-01-21 09:45:00,120.37,120.65,120.16,120.54,45200.0,109.4649,109.7196,109.274,109.6195,45200.0
2020-01-21 09:50:00,120.55,120.86,120.55,120.71,48857.0,109.6286,109.9106,109.6286,109.7741,48857.0
2020-01-21 09:55:00,120.74,121.19,120.67,121.17,26765.0,109.8014,110.2107,109.7378,110.1925,26765.0
2020-01-21 10:00:00,121.18,121.26,121.02,121.08,34685.0,110.2016,110.2743,110.0561,110.1106,34685.0
2020-01-21 10:05:00,121.08,121.15,120.96,121.08,20556.0,110.1106,110.1743,110.0015,110.1106,20556.0
2020-01-21 10:10:00,121.06,121.31,121.05,121.1,38289.0,110.0924,110.3198,110.0833,110.1288,38289.0
2020-01-21 10:15:00,121.1,121.13,120.92,121.01,29036.0,110.1288,110.1561,109.9651,110.047,29036.0
2020-01-21 10:20:00,121.02,121.11,120.97,120.98,49261.0,110.0561,110.1379,110.0106,110.0197,49261.0
2020-01-21 10:25:00,120.98,121.11,120.91,121.08,16056.0,110.0197,110.1379,109.956,110.1106,16056.0
2020-01-21 10:30:00,121.11,121.28,121.03,121.26,25819.0,110.1379,110.2925,110.0652,110.2743,25819.0
2020-01-21 10:35:00,121.27,121.35,121.21,121.21,13054.0,110.2834,110.3562,110.2288,110.2288,13054.0
2020-01-21 10:40:00,121.23,121.25,121.07,121.15,21723.0,110.247,110.2652,110.1015,110.1743,21723.0
2020-01-21 10:45:00,121.17,121.23,121.11,121.19,41078.0,110.1925,110.247,110.1379,110.2107,41078.0
2020-01-21 10:50:00,121.19,121.4,121.16,121.32,31429.0,110.2107,110.4016,110.1834,110.3289,31429.0
2020-01-21 10:55:00,121.3,121.42,121.28,121.34,36658.0,110.3107,110.4198,110.2925,110.3471,36658.0
2020-01-21 11:00:00,121.33,121.46,121.32,121.4,30323.0,110.338,110.4562,110.3289,110.4016,30323.0
2020-01-21 11:05:00,121.41,121.53,121.35,121.51,39250.0,110.4107,110.5199,110.3562,110.5017,39250.0
2020-01-21 11:10:00,121.51,121.68,121.49,121.59,48834.0,110.5017,110.6563,110.4835,110.5744,48834.0
2020-01-21 11:15:00,121.56,121.64,121.43,121.45,24626.0,110.5471,110.6199,110.4289,110.4471,24626.0
2020-01-21 11:20:00,121.42,121.46,121.08,121.08,27912.0,110.4198,110.4562,110.1106,110.1106,27912.0
2020-01-21 11:25:00,121.1,121.27,120.97,121.15,31807.0,110.1288,110.2834,110.0106,110.1743,31807.0
2020-01-21 11:30:00,121.12,121.32,121.12,121.24,17896.0,110.147,110.3289,110.147,110.2561,17896.0
2020-01-21 11:35:00,121.26,121.29,121.16,121.29,14447.0,110.2743,110.3016,110.1834,110.3016,14447.0
2020-01-21 11:40:00,121.28,121.41,121.26,121.41,15302.0,110.2925,110.4107,110.2743,110.4107,15302.0
2020-01-21 11:45:00,121.4,121.53,121.39,121.53,14368.0,110.4016,110.5199,110.3925,110.5199,14368.0
2020-01-21 11:50:00,121.52,121.64,121.5,121.63,19890.0,110.5108,110.6199,110.4926,110.6108,19890.0
2020-01-21 11:55:00,121.65,121.69,121.55,121.57,34605.0,110.629,110.6654,110.538,110.5562,34605.0
2020-01-21 12:00:00,121.57,121.65,121.56,121.61,34544.0,110.5562,110.629,110.5471,110.5926,34544.0
2020-01-21 12:05:00,121.61,121.75,121.61,121.72,14365.0,110.5926,110.7199,110.5926,110.6926,14365.0
2020-01-21 12:10:00,121.74,121.75,121.58,121.72,32097.0,110.7108,110.7199,110.5653,110.6926,32097.0
2020-01-21 12:15:00,121.69,121.69,121.54,121.55,13527.0,110.6654,110.6654,110.5289,110.538,13527.0
2020-01-21 12:20:00,121.55,121.6,121.51,121.56,11666.0,110.538,110.5835,110.5017,110.5471,11666.0
2020-01-21 12:25:00,121.58,121.64,121.57,121.59,15418.0,110.5653,110.6199,110.5562,110.5744,15418.0
2020-01-21 12:30:00,121.58,121.65,121.58,121.65,17284.0,110.5653,110.629,110.5653,110.629,17284.0
2020-01-21 12:35:00,121.66,121.72,121.64,121.64,31954.0,110.6381,110.6926,110.6199,110.6199,31954.0
2020-01-21 12:40:00,121.63,121.66,121.56,121.58,12825.0,110.6108,110.6381,110.5471,110.5653,12825.0
2020-01-21 12:45:00,121.57,121.57,121.47,121.54,15207.0,110.5562,110.5562,110.4653,110.5289,15207.0
2020-01-21 12:50:00,121.54,121.62,121.51,121.56,9424.0,110.5289,110.6017,110.5017,110.5471,9424.0
2020-01-21 12:55:00,121.56,121.61,121.52,121.57,16190.0,110.5471,110.5926,110.5108,110.5562,16190.0
2020-01-21 13:00:00,121.57,121.67,121.51,121.64,24430.0,110.5562,110.6472,110.5017,110.6199,24430.0
2020-01-21 13:05:00,121.64,121.7,121.6,121.68,20457.0,110.6199,110.6745,110.5835,110.6563,20457.0
2020-01-21 13:10:00,121.68,121.73,121.64,121.72,11870.0,110.6563,110.7017,110.6199,110.6926,11870.0
2020-01-21 13:15:00,121.71,121.71,121.48,121.49,15222.0,110.6835,110.6835,110.4744,110.4835,15222.0
2020-01-21 13:20:00,121.47,121.48,121.26,121.28,13537.0,110.4653,110.4744,110.2743,110.2925,13537.0
2020-01-21 13:25:00,121.25,121.32,121.23,121.23,12295.0,110.2652,110.3289,110.247,110.247,12295.0
2020-01-21 13:30:00,121.23,121.31,121.14,121.31,18275.0,110.247,110.3198,110.1652,110.3198,18275.0
2020-01-21 13:35:00,121.32,121.33,121.17,121.21,9830.0,110.3289,110.338,110.1925,110.2288,9830.0
2020-01-21 13:40:00,121.24,121.27,121.19,121.22,13482.0,110.2561,110.2834,110.2107,110.2379,13482.0
2020-01-21 13:45:00,121.22,121.28,121.19,121.23,12790.0,110.2379,110.2925,110.2107,110.247,12790.0
2020-01-21 13:50:00,121.23,121.26,121.0,121.06,26198.0,110.247,110.2743,110.0379,110.0924,26198.0
2020-01-21 13:55:00,121.07,121.07,120.82,120.82,18003.0,110.1015,110.1015,109.8742,109.8742,18003.0
2020-01-21 14:00:00,120.82,121.02,120.78,121.02,17516.0,109.8742,110.0561,109.8378,110.0561,17516.0
2020-01-21 14:05:00,121.02,121.11,121.0,121.08,16668.0,110.0561,110.1379,110.0379,110.1106,16668.0
2020-01-21 14:10:00,121.09,121.19,121.07,121.19,26796.0,110.1197,110.2107,110.1015,110.2107,26796.0
2020-01-21 14:15:00,121.18,121.22,121.12,121.21,17386.0,110.2016,110.2379,110.147,110.2288,17386.0
2020-01-21 14:20:00,121.2,121.26,121.19,121.22,20122.0,110.2197,110.2743,110.2107,110.2379,20122.0
2020-01-21 14:25:00,121.22,121.29,121.21,121.29,14848.0,110.2379,110.3016,110.2288,110.3016,14848.0
2020-01-21 14:30:00,121.28,121.28,121.2,121.25,19832.0,110.2925,110.2925,110.2197,110.2652,19832.0
2020-01-21 14:35:00,121.27,121.27,120.9,120.98,99084.0,110.2834,110.2834,109.9469,110.0197,99084.0
2020-01-21 14:40:00,120.98,121.05,120.96,120.99,23436.0,110.0197,110.0833,110.0015,110.0288,23436.0
2020-01-21 14:45:00,120.98,121.05,120.82,121.04,81858.0,110.0197,110.0833,109.8742,110.0742,81858.0
2020-01-21 14:50:00,121.03,121.11,121.01,121.1,33174.0,110.0652,110.1379,110.047,110.1288,33174.0
2020-01-21 14:55:00,121.1,121.16,121.04,121.07,18287.0,110.1288,110.1834,110.0742,110.1015,18287.0
2020-01-21 15:00:00,121.09,121.2,121.08,121.17,17649.0,110.1197,110.2197,110.1106,110.1925,17649.0
2020-01-21 15:05:00,121.17,121.17,121.05,121.06,30366.0,110.1925,110.1925,110.0833,110.0924,30366.0
2020-01-21 15:10:00,121.08,121.22,121.08,121.21,17261.0,110.1106,110.2379,110.1106,110.2288,17261.0
2020-01-21 15:15:00,121.21,121.25,121.09,121.12,36995.0,110.2288,110.2652,110.1197,110.147,36995.0
2020-01-21 15:20:00,121.11,121.17,121.09,121.16,30986.0,110.1379,110.1925,110.1197,110.1834,30986.0
2020-01-21 15:25:00,121.15,121.22,121.15,121.19,31500.0,110.1743,110.2379,110.1743,110.2107,31500.0
2020-01-21 15:30:00,121.2,121.27,121.17,121.23,48367.0,110.2197,110.2834,110.1925,110.247,48367.0
2020-01-21 15:35:00,121.22,121.27,121.16,121.18,29665.0,110.2379,110.2834,110.1834,110.2016,29665.0
2020-01-21 15:40:00,121.18,121.19,121.13,121.16,29800.0,110.2016,110.2107,110.1561,110.1834,29800.0
2020-01-21 15:45:00,121.15,121.15,120.96,120.97,52629.0,110.1743,110.1743,110.0015,110.0106,52629.0
2020-01-21 15:50:00,120.95,121.02,120.88,120.9,47672.0,109.9924,110.0561,109.9287,109.9469,47672.0
2020-01-21 15:55:00,120.89,121.1,120.89,120.95,185487.0,109.9378,110.1288,109.9378,109.9924,185487.0
2020-01-22 09:30:00,121.2,121.32,120.7,121.02,52753.0,110.2197,110.3289,109.765,110.0561,52753.0
2020-01-22 09:35:00,121.0,121.31,120.94,121.27,18390.0,110.0379,110.3198,109.9833,110.2834,18390.0
2020-01-22 09:40:00,121.31,121.59,121.16,121.59,38601.0,110.3198,110.5744,110.1834,110.5744,38601.0
2020-01-22 09:45:00,121.6,121.73,121.47,121.72,24538.0,110.5835,110.7017,110.4653,110.6926,24538.0
2020-01-22 09:50:00,121.7,121.84,121.67,121.77,31563.0,110.6745,110.8018,110.6472,110.7381,31563.0
2020-01-22 09:55:00,121.77,122.05,121.71,121.96,56216.0,110.7381,110.9927,110.6835,110.9109,56216.0
2020-01-22 10:00:00,122.0,122.24,121.98,122.18,52734.0,110.9473,111.1655,110.9291,111.111,52734.0
2020-01-22 10:05:00,122.14,122.48,122.12,122.46,27724.0,111.0746,111.3838,111.0564,111.3656,27724.0
2020-01-22 10:10:00,122.46,122.73,122.46,122.51,55313.0,111.3656,111.6111,111.3656,111.4111,55313.0
2020-01-22 10:15:00,122.51,122.61,122.42,122.59,23158.0,111.4111,111.502,111.3292,111.4838,23158.0
2020-01-22 10:20:00,122.57,122.59,122.4,122.53,19035.0,111.4656,111.4838,111.311,111.4293,19035.0
2020-01-22 10:25:00,122.5,122.64,122.47,122.58,14818.0,111.402,111.5293,111.3747,111.4747,14818.0
2020-01-22 10:30:00,122.57,122.65,122.52,122.64,16023.0,111.4656,111.5384,111.4202,111.5293,16023.0
2020-01-22 10:35:00,122.64,122.68,122.47,122.68,23500.0,111.5293,111.5657,111.3747,111.5657,23500.0
2020-01-22 10:40:00,122.7,122.78,122.58,122.75,23197.0,111.5839,111.6566,111.4747,111.6293,23197.0
2020-01-22 10:45:00,122.77,122.9,122.77,122.81,27243.0,111.6475,111.7657,111.6475,111.6839,27243.0
2020-01-22 10:50:00,122.79,122.84,122.6,122.63,51209.0,111.6657,111.7112,111.4929,111.5202,51209.0
2020-01-22 10:55:00,122.61,122.78,122.55,122.59,23299.0,111.502,111.6566,111.4474,111.4838,23299.0
2020-01-22 11:00:00,122.59,122.65,122.48,122.64,37341.0,111.4838,111.5384,111.3838,111.5293,37341.0
2020-01-22 11:05:00,122.62,122.68,122.46,122.55,23758.0,111.5111,111.5657,111.3656,111.4474,23758.0
2020-01-22 11:10:00,122.59,122.6,122.44,122.49,21121.0,111.4838,111.4929,111.3474,111.3929,21121.0
2020-01-22 11:15:00,122.49,122.73,122.44,122.73,46127.0,111.3929,111.6111,111.3474,111.6111,46127.0
2020-01-22 11:20:00,122.72,122.73,122.56,122.7,30820.0,111.602,111.6111,111.4565,111.5839,30820.0
2020-01-22 11:25:00,122.7,122.75,122.59,122.59,18600.0,111.5839,111.6293,111.4838,111.4838,18600.0
2020-01-22 11:30:00,122.58,122.6,122.33,122.4,13868.0,111.4747,111.4929,111.2474,111.311,13868.0
2020-01-22 11:35:00,122.42,122.47,122.41,122.44,8846.0,111.3292,111.3747,111.3201,111.3474,8846.0
2020-01-22 11:40:00,122.47,122.49,122.32,122.47,17590.0,111.3747,111.3929,111.2383,111.3747,17590.0
2020-01-22 11:45:00,122.47,122.72,122.41,122.69,29936.0,111.3747,111.602,111.3201,111.5748,29936.0
2020-01-22 11:50:00,122.67,122.73,122.62,122.62,24959.0,111.5566,111.6111,111.5111,111.5111,24959.0
2020-01-22 11:55:00,122.63,122.64,122.44,122.53,13195.0,111.5202,111.5293,111.3474,111.4293,13195.0
2020-01-22 12:00:00,122.56,122.56,122.43,122.45,19778.0,111.4565,111.4565,111.3383,111.3565,19778.0
2020-01-22 12:05:00,122.45,122.47,122.36,122.41,13204.0,111.3565,111.3747,111.2747,111.3201,13204.0
2020-01-22 12:10:00,122.41,122.49,122.35,122.35,12324.0,111.3201,111.3929,111.2656,111.2656,12324.0
2020-01-22 12:15:00,122.35,122.36,122.25,122.26,11122.0,111.2656,111.2747,111.1746,111.1837,11122.0
2020-01-22 12:20:00,122.26,122.28,122.18,122.22,33150.0,111.1837,111.2019,111.111,111.1473,33150.0
2020-01-22 12:25:00,122.22,122.27,122.16,122.26,23036.0,111.1473,111.1928,111.0928,111.1837,23036.0
2020-01-22 12:30:00,122.25,122.39,122.24,122.35,19626.0,111.1746,111.3019,111.1655,111.2656,19626.0
2020-01-22 12:35:00,122.38,122.41,122.33,122.37,10475.0,111.2928,111.3201,111.2474,111.2838,10475.0
2020-01-22 12:40:00,122.39,122.43,122.36,122.4,10683.0,111.3019,111.3383,111.2747,111.311,10683.0
2020-01-22 12:45:00,122.4,122.53,122.4,122.46,14904.0,111.311,111.4293,111.311,111.3656,14904.0
2020-01-22 12:50:00,122.46,122.54,122.46,122.52,10511.0,111.3656,111.4383,111.3656,111.4202,10511.0
2020-01-22 12:55:00,122.49,122.52,122.4,122.52,13859.0,111.3929,111.4202,111.311,111.4202,13859.0
2020-01-22 13:00:00,122.5,122.52,122.3,122.3,17623.0,111.402,111.4202,111.2201,111.2201,17623.0
2020-01-22 13:05:00,122.32,122.33,122.18,122.23,16782.0,111.2383,111.2474,111.111,111.1564,16782.0
2020-01-22 13:10:00,122.22,122.22,122.14,122.18,15431.0,111.1473,111.1473,111.0746,111.111,15431.0
2020-01-22 13:15:00,122.17,122.26,122.1,122.22,15672.0,111.1019,111.1837,111.0382,111.1473,15672.0
2020-01-22 13:20:00,122.23,122.29,122.21,122.25,10682.0,111.1564,111.211,111.1382,111.1746,10682.0
2020-01-22 13:25:00,122.23,122.35,122.22,122.34,6488.0,111.1564,111.2656,111.1473,111.2565,6488.0
2020-01-22 13:30:00,122.34,122.34,122.29,122.29,8256.0,111.2565,111.2565,111.211,111.211,8256.0
2020-01-22 13:35:00,122.29,122.44,122.17,122.44,27983.0,111.211,111.3474,111.1019,111.3474,27983.0
2020-01-22 13:40:00,122.44,122.44,122.37,122.42,12866.0,111.3474,111.3474,111.2838,111.3292,12866.0
2020-01-22 13:45:00,122.41,122.58,122.39,122.5,19795.0,111.3201,111.4747,111.3019,111.402,19795.0
2020-01-22 13:50:00,122.47,122.63,122.47,122.63,18207.0,111.3747,111.5202,111.3747,111.5202,18207.0
2020-01-22 13:55:00,122.63,122.65,122.48,122.48,20353.0,111.5202,111.5384,111.3838,111.3838,20353.0
2020-01-22 14:00:00,122.47,122.48,122.38,122.4,9026.0,111.3747,111.3838,111.2928,111.311,9026.0
2020-01-22 14:05:00,122.39,122.46,122.33,122.45,9546.0,111.3019,111.3656,111.2474,111.3565,9546.0
2020-01-22 14:10:00,122.46,122.55,122.43,122.55,12285.0,111.3656,111.4474,111.3383,111.4474,12285.0
2020-01-22 14:15:00,122.54,122.54,122.41,122.43,19175.0,111.4383,111.4383,111.3201,111.3383,19175.0
2020-01-22 14:20:00,122.4,122.46,122.35,122.42,17968.0,111.311,111.3656,111.2656,111.3292,17968.0
2020-01-22 14:25:00,122.47,122.47,122.17,122.21,22106.0,111.3747,111.3747,111.1019,111.1382,22106.0
2020-01-22 14:30:00,122.22,122.34,122.21,122.25,12172.0,111.1473,111.2565,111.1382,111.1746,12172.0
2020-01-22 14:35:00,122.26,122.33,122.24,122.32,9920.0,111.1837,111.2474,111.1655,111.2383,9920.0
2020-01-22 14:40:00,122.33,122.35,122.21,122.26,12288.0,111.2474,111.2656,111.1382,111.1837,12288.0
2020-01-22 14:45:00,122.24,122.28,122.22,122.26,13122.0,111.1655,111.2019,111.1473,111.1837,13122.0
2020-01-22 14:50:00,122.26,122.36,122.24,122.36,18930.0,111.1837,111.2747,111.1655,111.2747,18930.0
2020-01-22 14:55:00,122.35,122.36,122.29,122.29,16030.0,111.2656,111.2747,111.211,111.211,16030.0
2020-01-22 15:00:00,122.28,122.32,122.19,122.2,23630.0,111.2019,111.2383,111.1201,111.1292,23630.0
2020-01-22 15:05:00,122.19,122.21,122.04,122.06,21906.0,111.1201,111.1382,110.9836,111.0018,21906.0
2020-01-22 15:10:00,122.06,122.07,121.78,121.78,32866.0,111.0018,111.0109,110.7472,110.7472,32866.0
2020-01-22 15:15:00,121.8,121.9,121.71,121.87,37606.0,110.7654,110.8563,110.6835,110.829,37606.0
2020-01-22 15:20:00,121.87,122.07,121.86,122.06,73487.0,110.829,111.0109,110.82,111.0018,73487.0
2020-01-22 15:25:00,122.05,122.05,121.92,121.94,28923.0,110.9927,110.9927,110.8745,110.8927,28923.0
2020-01-22 15:30:00,121.94,122.03,121.92,121.99,28630.0,110.8927,110.9746,110.8745,110.9382,28630.0
2020-01-22 15:35:00,122.0,122.03,121.95,121.97,31521.0,110.9473,110.9746,110.9018,110.92,31521.0
2020-01-22 15:40:00,121.96,122.0,121.89,121.9,48006.0,110.9109,110.9473,110.8472,110.8563,48006.0
2020-01-22 15:45:00,121.91,122.08,121.86,122.05,34909.0,110.8654,111.02,110.82,110.9927,34909.0
2020-01-22 15:50:00,122.07,122.22,122.01,122.1,78768.0,111.0109,111.1473,110.9564,111.0382,78768.0
2020-01-22 15:55:00,122.11,122.22,121.91,121.91,273636.0,111.0473,111.1473,110.8654,110.8654,273636.0
2020-01-23 09:30:00,121.23,121.73,121.05,121.71,65181.0,110.247,110.7017,110.0833,110.6835,65181.0
2020-01-23 09:35:00,121.7,121.98,121.63,121.92,36440.0,110.6745,110.9291,110.6108,110.8745,36440.0
2020-01-23 09:40:00,121.93,121.96,121.64,121.73,24246.0,110.8836,110.9109,110.6199,110.7017,24246.0
2020-01-23 09:45:00,121.73,121.94,121.65,121.85,36421.0,110.7017,110.8927,110.629,110.8109,36421.0
2020-01-23 09:50:00,121.84,122.2,121.82,121.94,25955.0,110.8018,111.1292,110.7836,110.8927,25955.0
2020-01-23 09:55:00,121.99,122.2,121.87,122.1,16701.0,110.9382,111.1292,110.829,111.0382,16701.0
2020-01-23 10:00:00,122.15,122.28,122.06,122.28,17266.0,111.0837,111.2019,111.0018,111.2019,17266.0
2020-01-23 10:05:00,122.27,122.45,122.2,122.45,68396.0,111.1928,111.3565,111.1292,111.3565,68396.0
2020-01-23 10:10:00,122.45,122.65,122.39,122.5,29558.0,111.3565,111.5384,111.3019,111.402,29558.0
2020-01-23 10:15:00,122.49,122.63,122.47,122.59,28009.0,111.3929,111.5202,111.3747,111.4838,28009.0
2020-01-23 10:20:00,122.58,122.65,122.49,122.55,36182.0,111.4747,111.5384,111.3929,111.4474,36182.0
2020-01-23 10:25:00,122.57,122.72,122.57,122.69,35190.0,111.4656,111.602,111.4656,111.5748,35190.0
2020-01-23 10:30:00,122.72,122.98,122.68,122.9,33830.0,111.602,111.8385,111.5657,111.7657,33830.0
2020-01-23 10:35:00,122.9,123.14,122.87,123.11,75294.0,111.7657,111.984,111.7385,111.9567,75294.0
2020-01-23 10:40:00,123.1,123.1,122.64,122.7,43391.0,111.9476,111.9476,111.5293,111.5839,43391.0
2020-01-23 10:45:00,122.7,122.75,122.55,122.59,35305.0,111.5839,111.6293,111.4474,111.4838,35305.0
2020-01-23 10:50:00,122.6,122.63,122.36,122.36,22798.0,111.4929,111.5202,111.2747,111.2747,22798.0
2020-01-23 10:55:00,122.35,122.39,122.29,122.32,26767.0,111.2656,111.3019,111.211,111.2383,26767.0
2020-01-23 11:00:00,122.34,122.35,121.91,122.08,30383.0,111.2565,111.2656,110.8654,111.02,30383.0
2020-01-23 11:05:00,122.09,122.1,121.93,121.98,8810.0,111.0291,111.0382,110.8836,110.9291,8810.0
2020-01-23 11:10:00,121.99,122.03,121.87,122.01,13051.0,110.9382,110.9746,110.829,110.9564,13051.0
2020-01-23 11:15:00,122.02,122.04,121.81,121.85,10095.0,110.9655,110.9836,110.7745,110.8109,10095.0
2020-01-23 11:20:00,121.86,122.1,121.86,122.06,19766.0,110.82,111.0382,110.82,111.0018,19766.0
2020-01-23 11:25:00,122.05,122.14,122.02,122.13,13541.0,110.9927,111.0746,110.9655,111.0655,13541.0
2020-01-23 11:30:00,122.17,122.25,122.1,122.25,13438.0,111.1019,111.1746,111.0382,111.1746,13438.0
2020-01-23 11:35:00,122.27,122.33,122.23,122.28,11899.0,111.1928,111.2474,111.1564,111.2019,11899.0
2020-01-23 11:40:00,122.28,122.32,122.25,122.3,25919.0,111.2019,111.2383,111.1746,111.2201,25919.0
2020-01-23 11:45:00,122.31,122.32,122.24,122.25,12302.0,111.2292,111.2383,111.1655,111.1746,12302.0
2020-01-23 11:50:00,122.26,122.26,122.12,122.23,18261.0,111.1837,111.1837,111.0564,111.1564,18261.0
2020-01-23 11:55:00,122.22,122.24,122.09,122.2,11129.0,111.1473,111.1655,111.0291,111.1292,11129.0
2020-01-23 12:00:00,122.21,122.24,122.12,122.23,12003.0,111.1382,111.1655,111.0564,111.1564,12003.0
2020-01-23 12:05:00,122.25,122.41,122.22,122.35,10362.0,111.1746,111.3201,111.1473,111.2656,10362.0
2020-01-23 12:10:00,122.34,122.44,122.31,122.42,12598.0,111.2565,111.3474,111.2292,111.3292,12598.0
2020-01-23 12:15:00,122.42,122.47,122.41,122.46,12000.0,111.3292,111.3747,111.3201,111.3656,12000.0
2020-01-23 12:20:00,122.48,122.49,122.41,122.44,10332.0,111.3838,111.3929,111.3201,111.3474,10332.0
2020-01-23 12:25:00,122.43,122.48,122.38,122.47,9220.0,111.3383,111.3838,111.2928,111.3747,9220.0
2020-01-23 12:30:00,122.47,122.5,122.4,122.41,14980.0,111.3747,111.402,111.311,111.3201,14980.0
2020-01-23 12:35:00,122.43,122.47,122.38,122.39,8830.0,111.3383,111.3747,111.2928,111.3019,8830.0
2020-01-23 12:40:00,122.36,122.42,122.35,122.4,23035.0,111.2747,111.3292,111.2656,111.311,23035.0
2020-01-23 12:45:00,122.39,122.39,122.29,122.34,12083.0,111.3019,111.3019,111.211,111.2565,12083.0
2020-01-23 12:50:00,122.33,122.34,122.24,122.34,11088.0,111.2474,111.2565,111.1655,111.2565,11088.0
2020-01-23 12:55:00,122.36,122.47,122.3,122.42,26005.0,111.2747,111.3747,111.2201,111.3292,26005.0
2020-01-23 13:00:00,122.44,122.48,122.35,122.45,9726.0,111.3474,111.3838,111.2656,111.3565,9726.0
2020-01-23 13:05:00,122.46,122.5,122.44,122.44,6896.0,111.3656,111.402,111.3474,111.3474,6896.0
2020-01-23 13:10:00,122.47,122.55,122.46,122.52,11173.0,111.3747,111.4474,111.3656,111.4202,11173.0
2020-01-23 13:15:00,122.51,122.56,122.46,122.56,14605.0,111.4111,111.4565,111.3656,111.4565,14605.0
2020-01-23 13:20:00,122.58,122.76,122.58,122.72,14167.0,111.4747,111.6384,111.4747,111.602,14167.0
2020-01-23 13:25:00,122.74,122.74,122.56,122.58,9247.0,111.6202,111.6202,111.4565,111.4747,9247.0
2020-01-23 13:30:00,122.56,122.58,122.49,122.55,11737.0,111.4565,111.4747,111.3929,111.4474,11737.0
2020-01-23 13:35:00,122.56,122.57,122.5,122.56,11334.0,111.4565,111.4656,111.402,111.4565,11334.0
2020-01-23 13:40:00,122.57,122.63,122.52,122.6,8932.0,111.4656,111.5202,111.4202,111.4929,8932.0
2020-01-23 13:45:00,122.61,122.69,122.57,122.69,10249.0,111.502,111.5748,111.4656,111.5748,10249.0
2020-01-23 13:50:00,122.69,122.69,122.63,122.63,14647.0,111.5748,111.5748,111.5202,111.5202,14647.0
2020-01-23 13:55:00,122.64,122.76,122.63,122.76,11246.0,111.5293,111.6384,111.5202,111.6384,11246.0
2020-01-23 14:00:00,122.76,122.86,122.76,122.82,15880.0,111.6384,111.7294,111.6384,111.693,15880.0
2020-01-23 14:05:00,122.81,122.86,122.76,122.79,11600.0,111.6839,111.7294,111.6384,111.6657,11600.0
2020-01-23 14:10:00,122.81,122.85,122.76,122.85,12169.0,111.6839,111.7203,111.6384,111.7203,12169.0
2020-01-23 14:15:00,122.85,122.97,122.78,122.96,33996.0,111.7203,111.8294,111.6566,111.8203,33996.0
2020-01-23 14:20:00,122.95,123.02,122.91,123.0,16726.0,111.8112,111.8749,111.7748,111.8567,16726.0
2020-01-23 14:25:00,123.01,123.01,122.9,122.99,11265.0,111.8658,111.8658,111.7657,111.8476,11265.0
2020-01-23 14:30:00,122.99,123.11,122.98,123.06,21790.0,111.8476,111.9567,111.8385,111.9112,21790.0
2020-01-23 14:35:00,123.06,123.07,123.02,123.03,20765.0,111.9112,111.9203,111.8749,111.884,20765.0
2020-01-23 14:40:00,123.04,123.04,122.89,122.91,32205.0,111.8931,111.8931,111.7566,111.7748,32205.0
2020-01-23 14:45:00,122.9,122.92,122.77,122.79,71062.0,111.7657,111.7839,111.6475,111.6657,71062.0
2020-01-23 14:50:00,122.79,122.88,122.78,122.83,14160.0,111.6657,111.7475,111.6566,111.7021,14160.0
2020-01-23 14:55:00,122.82,122.98,122.81,122.97,18229.0,111.693,111.8385,111.6839,111.8294,18229.0
2020-01-23 15:00:00,122.98,123.0,122.9,122.92,17407.0,111.8385,111.8567,111.7657,111.7839,17407.0
2020-01-23 15:05:00,122.91,122.92,122.79,122.87,17435.0,111.7748,111.7839,111.6657,111.7385,17435.0
2020-01-23 15:10:00,122.86,122.92,122.83,122.86,23930.0,111.7294,111.7839,111.7021,111.7294,23930.0
2020-01-23 15:15:00,122.85,122.89,122.81,122.82,16909.0,111.7203,111.7566,111.6839,111.693,16909.0
2020-01-23 15:20:00,122.83,122.99,122.82,122.97,26307.0,111.7021,111.8476,111.693,111.8294,26307.0
2020-01-23 15:25:00,122.97,123.03,122.89,122.97,57821.0,111.8294,111.884,111.7566,111.8294,57821.0
2020-01-23 15:30:00,122.98,123.05,122.96,123.0,35141.0,111.8385,111.9021,111.8203,111.8567,35141.0
2020-01-23 15:35:00,123.01,123.01,122.84,122.85,27128.0,111.8658,111.8658,111.7112,111.7203,27128.0
2020-01-23 15:40:00,122.84,122.89,122.7,122.75,60843.0,111.7112,111.7566,111.5839,111.6293,60843.0
2020-01-23 15:45:00,122.74,122.97,122.74,122.9,49013.0,111.6202,111.8294,111.6202,111.7657,49013.0
2020-01-23 15:50:00,122.9,122.99,122.78,122.79,128001.0,111.7657,111.8476,111.6566,111.6657,128001.0
2020-01-23 15:55:00,122.8,122.91,122.66,122.71,210946.0,111.6748,111.7748,111.5475,111.5929,210946.0
2020-01-24 09:30:00,122.58,122.87,122.06,122.06,84622.0,111.4747,111.7385,111.0018,111.0018,84622.0
2020-01-24 09:35:00,122.1,122.43,122.0,122.3,38145.0,111.0382,111.3383,110.9473,111.2201,38145.0
2020-01-24 09:40:00,122.3,122.37,122.2,122.31,24421.0,111.2201,111.2838,111.1292,111.2292,24421.0
2020-01-24 09:45:00,122.29,122.29,121.62,121.99,42280.0,111.211,111.211,110.6017,110.9382,42280.0
2020-01-24 09:50:00,122.05,122.11,121.9,121.9,31687.0,110.9927,111.0473,110.8563,110.8563,31687.0
2020-01-24 09:55:00,121.87,122.09,121.87,122.09,25616.0,110.829,111.0291,110.829,111.0291,25616.0
2020-01-24 10:00:00,122.09,122.23,121.98,121.98,30913.0,111.0291,111.1564,110.9291,110.9291,30913.0
2020-01-24 10:05:00,121.97,122.01,121.57,121.94,32476.0,110.92,110.9564,110.5562,110.8927,32476.0
2020-01-24 10:10:00,121.96,122.12,121.86,122.03,24925.0,110.9109,111.0564,110.82,110.9746,24925.0
2020-01-24 10:15:00,122.02,122.02,121.78,121.83,15065.0,110.9655,110.9655,110.7472,110.7927,15065.0
2020-01-24 10:20:00,121.85,122.03,121.8,122.03,13951.0,110.8109,110.9746,110.7654,110.9746,13951.0
2020-01-24 10:25:00,122.01,122.11,121.9,121.98,17923.0,110.9564,111.0473,110.8563,110.9291,17923.0
2020-01-24 10:30:00,121.94,121.95,121.75,121.83,24158.0,110.8927,110.9018,110.7199,110.7927,24158.0
2020-01-24 10:35:00,121.82,121.95,121.78,121.93,22074.0,110.7836,110.9018,110.7472,110.8836,22074.0
2020-01-24 10:40:00,121.91,121.92,121.66,121.69,18587.0,110.8654,110.8745,110.6381,110.6654,18587.0
2020-01-24 10:45:00,121.69,121.81,121.63,121.64,20170.0,110.6654,110.7745,110.6108,110.6199,20170.0
2020-01-24 10:50:00,121.64,121.75,121.58,121.72,17319.0,110.6199,110.7199,110.5653,110.6926,17319.0
2020-01-24 10:55:00,121.76,121.85,121.59,121.64,32508.0,110.729,110.8109,110.5744,110.6199,32508.0
2020-01-24 11:00:00,121.6,121.75,121.57,121.75,16478.0,110.5835,110.7199,110.5562,110.7199,16478.0
2020-01-24 11:05:00,121.74,121.77,121.59,121.62,20681.0,110.7108,110.7381,110.5744,110.6017,20681.0
2020-01-24 11:10:00,121.58,121.6,121.45,121.47,20219.0,110.5653,110.5835,110.4471,110.4653,20219.0
2020-01-24 11:15:00,121.48,121.54,121.21,121.3,18777.0,110.4744,110.5289,110.2288,110.3107,18777.0
2020-01-24 11:20:00,121.29,121.37,121.13,121.17,22978.0,110.3016,110.3743,110.1561,110.1925,22978.0
2020-01-24 11:25:00,121.17,121.33,121.15,121.33,11460.0,110.1925,110.338,110.1743,110.338,11460.0
2020-01-24 11:30:00,121.34,121.34,121.07,121.16,14448.0,110.3471,110.3471,110.1015,110.1834,14448.0
2020-01-24 11:35:00,121.18,121.27,121.02,121.23,9076.0,110.2016,110.2834,110.0561,110.247,9076.0
2020-01-24 11:40:00,121.25,121.28,120.95,121.01,18116.0,110.2652,110.2925,109.9924,110.047,18116.0
2020-01-24 11:45:00,121.01,121.16,120.97,121.12,37763.0,110.047,110.1834,110.0106,110.147,37763.0
2020-01-24 11:50:00,121.12,121.16,121.03,121.03,37445.0,110.147,110.1834,110.0652,110.0652,37445.0
2020-01-24 11:55:00,121.03,121.05,120.73,120.84,20290.0,110.0652,110.0833,109.7923,109.8924,20290.0
2020-01-24 12:00:00,120.83,120.83,120.68,120.76,17943.0,109.8833,109.8833,109.7469,109.8196,17943.0
2020-01-24 12:05:00,120.75,120.79,120.49,120.51,21596.0,109.8105,109.8469,109.5741,109.5923,21596.0
2020-01-24 12:10:00,120.53,120.63,120.3,120.35,19737.0,109.6104,109.7014,109.4013,109.4468,19737.0
2020-01-24 12:15:00,120.37,120.42,120.1,120.12,15899.0,109.4649,109.5104,109.2194,109.2376,15899.0
2020-01-24 12:20:00,120.11,120.3,120.1,120.3,15675.0,109.2285,109.4013,109.2194,109.4013,15675.0
2020-01-24 12:25:00,120.3,120.35,120.02,120.18,17718.0,109.4013,109.4468,109.1467,109.2922,17718.0
2020-01-24 12:30:00,120.22,120.52,120.14,120.39,53942.0,109.3285,109.6014,109.2558,109.4831,53942.0
2020-01-24 12:35:00,120.41,120.52,120.28,120.3,23605.0,109.5013,109.6014,109.3831,109.4013,23605.0
2020-01-24 12:40:00,120.31,120.47,120.27,120.33,21051.0,109.4104,109.5559,109.374,109.4286,21051.0
2020-01-24 12:45:00,120.3,120.52,120.26,120.49,26126.0,109.4013,109.6014,109.3649,109.5741,26126.0
2020-01-24 12:50:00,120.49,120.54,120.37,120.5,24667.0,109.5741,109.6195,109.4649,109.5832,24667.0
2020-01-24 12:55:00,120.52,120.53,120.41,120.49,29120.0,109.6014,109.6104,109.5013,109.5741,29120.0
2020-01-24 13:00:00,120.48,120.49,120.31,120.33,18888.0,109.565,109.5741,109.4104,109.4286,18888.0
2020-01-24 13:05:00,120.35,120.53,120.29,120.51,46557.0,109.4468,109.6104,109.3922,109.5923,46557.0
2020-01-24 13:10:00,120.49,120.51,120.19,120.22,25577.0,109.5741,109.5923,109.3013,109.3285,25577.0
2020-01-24 13:15:00,120.25,120.3,120.18,120.19,18035.0,109.3558,109.4013,109.2922,109.3013,18035.0
2020-01-24 13:20:00,120.19,120.57,120.18,120.57,42562.0,109.3013,109.6468,109.2922,109.6468,42562.0
2020-01-24 13:25:00,120.62,120.62,120.37,120.37,13143.0,109.6923,109.6923,109.4649,109.4649,13143.0
2020-01-24 13:30:00,120.36,120.36,120.26,120.3,13558.0,109.4558,109.4558,109.3649,109.4013,13558.0
2020-01-24 13:35:00,120.31,120.43,120.26,120.35,10698.0,109.4104,109.5195,109.3649,109.4468,10698.0
2020-01-24 13:40:00,120.34,120.34,120.15,120.19,23176.0,109.4377,109.4377,109.2649,109.3013,23176.0
2020-01-24 13:45:00,120.18,120.25,120.05,120.11,19615.0,109.2922,109.3558,109.1739,109.2285,19615.0
2020-01-24 13:50:00,120.12,120.21,120.03,120.18,21148.0,109.2376,109.3194,109.1557,109.2922,21148.0
2020-01-24 13:55:00,120.2,120.26,120.1,120.26,15882.0,109.3103,109.3649,109.2194,109.3649,15882.0
2020-01-24 14:00:00,120.26,120.26,120.06,120.1,17500.0,109.3649,109.3649,109.183,109.2194,17500.0
2020-01-24 14:05:00,120.11,120.21,120.06,120.2,23993.0,109.2285,109.3194,109.183,109.3103,23993.0
2020-01-24 14:10:00,120.22,120.22,120.07,120.09,22049.0,109.3285,109.3285,109.1921,109.2103,22049.0
2020-01-24 14:15:00,120.11,120.13,120.05,120.07,19879.0,109.2285,109.2467,109.1739,109.1921,19879.0
2020-01-24 14:20:00,120.06,120.06,119.75,119.79,42888.0,109.183,109.183,108.9011,108.9375,42888.0
2020-01-24 14:25:00,119.77,119.97,119.66,119.69,27460.0,108.9193,109.1012,108.8193,108.8465,27460.0
2020-01-24 14:30:00,119.7,119.91,119.69,119.81,19662.0,108.8556,109.0466,108.8465,108.9557,19662.0
2020-01-24 14:35:00,119.83,119.89,119.56,119.66,31675.0,108.9739,109.0284,108.7283,108.8193,31675.0
2020-01-24 14:40:00,119.66,119.69,119.57,119.6,28360.0,108.8193,108.8465,108.7374,108.7647,28360.0
2020-01-24 14:45:00,119.62,119.66,119.48,119.6,51236.0,108.7829,108.8193,108.6556,108.7647,51236.0
2020-01-24 14:50:00,119.61,119.85,119.59,119.84,53182.0,108.7738,108.9921,108.7556,108.983,53182.0
2020-01-24 14:55:00,119.84,120.19,119.82,120.18,49931.0,108.983,109.3013,108.9648,109.2922,49931.0
2020-01-24 15:00:00,120.21,120.37,120.15,120.34,49454.0,109.3194,109.4649,109.2649,109.4377,49454.0
2020-01-24 15:05:00,120.34,120.44,120.17,120.25,36201.0,109.4377,109.5286,109.2831,109.3558,36201.0
2020-01-24 15:10:00,120.29,120.36,120.2,120.33,39682.0,109.3922,109.4558,109.3103,109.4286,39682.0
2020-01-24 15:15:00,120.35,120.5,120.31,120.46,27570.0,109.4468,109.5832,109.4104,109.5468,27570.0
2020-01-24 15:20:00,120.46,120.59,120.33,120.33,28731.0,109.5468,109.665,109.4286,109.4286,28731.0
2020-01-24 15:25:00,120.34,120.46,120.33,120.34,26809.0,109.4377,109.5468,109.4286,109.4377,26809.0
2020-01-24 15:30:00,120.34,120.34,120.09,120.16,38995.0,109.4377,109.4377,109.2103,109.274,38995.0
2020-01-24 15:35:00,120.16,120.27,120.03,120.04,36489.0,109.274,109.374,109.1557,109.1648,36489.0
2020-01-24 15:40:00,119.98,120.03,119.84,119.96,38802.0,109.1103,109.1557,108.983,109.0921,38802.0
2020-01-24 15:45:00,119.96,120.09,119.93,120.07,55636.0,109.0921,109.2103,109.0648,109.1921,55636.0
2020-01-24 15:50:00,120.05,120.32,119.98,120.28,86518.0,109.1739,109.4195,109.1103,109.3831,86518.0
2020-01-24 15:55:00,120.28,120.31,120.05,120.24,201453.0,109.3831,109.4104,109.1739,109.3467,201453.0
2020-01-27 09:30:00,118.25,118.78,118.25,118.61,92150.0,107.537,108.019,107.537,107.8644,92150.0
2020-01-27 09:35:00,118.71,119.21,118.6,119.17,35415.0,107.9553,108.41,107.8553,108.3737,35415.0
2020-01-27 09:40:00,119.19,119.83,119.03,119.73,36003.0,108.3918,108.9739,108.2463,108.8829,36003.0
2020-01-27 09:45:00,119.72,120.05,119.67,119.99,68071.0,108.8738,109.1739,108.8284,109.1194,68071.0
2020-01-27 09:50:00,120.01,120.13,119.89,120.05,33066.0,109.1376,109.2467,109.0284,109.1739,33066.0
2020-01-27 09:55:00,120.07,120.1,119.85,120.0,46968.0,109.1921,109.2194,108.9921,109.1285,46968.0
2020-01-27 10:00:00,119.99,120.03,119.77,119.84,51563.0,109.1194,109.1557,108.9193,108.983,51563.0
2020-01-27 10:05:00,119.83,120.2,119.76,120.2,74936.0,108.9739,109.3103,108.9102,109.3103,74936.0
2020-01-27 10:10:00,120.18,120.33,120.05,120.33,21853.0,109.2922,109.4286,109.1739,109.4286,21853.0
2020-01-27 10:15:00,120.27,120.37,120.05,120.07,41592.0,109.374,109.4649,109.1739,109.1921,41592.0
2020-01-27 10:20:00,120.03,120.36,119.99,120.32,35688.0,109.1557,109.4558,109.1194,109.4195,35688.0
2020-01-27 10:25:00,120.31,120.72,120.29,120.6,37437.0,109.4104,109.7832,109.3922,109.6741,37437.0
2020-01-27 10:30:00,120.59,120.67,120.08,120.16,45610.0,109.665,109.7378,109.2012,109.274,45610.0
2020-01-27 10:35:00,120.15,120.15,119.96,120.03,15719.0,109.2649,109.2649,109.0921,109.1557,15719.0
2020-01-27 10:40:00,120.04,120.09,119.89,119.98,29062.0,109.1648,109.2103,109.0284,109.1103,29062.0
2020-01-27 10:45:00,119.95,120.06,119.85,119.93,17241.0,109.083,109.183,108.9921,109.0648,17241.0
2020-01-27 10:50:00,119.93,120.04,119.93,120.0,37127.0,109.0648,109.1648,109.0648,109.1285,37127.0
2020-01-27 10:55:00,120.0,120.38,119.93,120.37,29421.0,109.1285,109.474,109.0648,109.4649,29421.0
2020-01-27 11:00:00,120.38,120.5,120.34,120.45,20657.0,109.474,109.5832,109.4377,109.5377,20657.0
2020-01-27 11:05:00,120.46,120.47,120.3,120.33,38319.0,109.5468,109.5559,109.4013,109.4286,38319.0
2020-01-27 11:10:00,120.32,120.61,120.19,120.27,100104.0,109.4195,109.6832,109.3013,109.374,100104.0
2020-01-27 11:15:00,120.26,120.35,120.16,120.16,34214.0,109.3649,109.4468,109.274,109.274,34214.0
2020-01-27 11:20:00,120.2,120.28,120.12,120.12,31252.0,109.3103,109.3831,109.2376,109.2376,31252.0
2020-01-27 11:25:00,120.15,120.32,119.99,120.3,49631.0,109.2649,109.4195,109.1194,109.4013,49631.0
2020-01-27 11:30:00,120.29,120.36,120.18,120.26,22997.0,109.3922,109.4558,109.2922,109.3649,22997.0
2020-01-27 11:35:00,120.27,120.6,120.27,120.51,14262.0,109.374,109.6741,109.374,109.5923,14262.0
2020-01-27 11:40:00,120.52,120.54,120.39,120.48,11541.0,109.6014,109.6195,109.4831,109.565,11541.0
2020-01-27 11:45:00,120.46,120.46,120.22,120.24,19054.0,109.5468,109.5468,109.3285,109.3467,19054.0
2020-01-27 11:50:00,120.26,120.36,120.22,120.32,23651.0,109.3649,109.4558,109.3285,109.4195,23651.0
2020-01-27 11:55:00,120.32,120.49,120.29,120.43,34722.0,109.4195,109.5741,109.3922,109.5195,34722.0
2020-01-27 12:00:00,120.42,120.56,120.38,120.44,29150.0,109.5104,109.6377,109.474,109.5286,29150.0
2020-01-27 12:05:00,120.48,120.61,120.47,120.49,11559.0,109.565,109.6832,109.5559,109.5741,11559.0
2020-01-27 12:10:00,120.49,120.54,120.34,120.39,19324.0,109.5741,109.6195,109.4377,109.4831,19324.0
2020-01-27 12:15:00,120.37,120.59,120.37,120.55,13665.0,109.4649,109.665,109.4649,109.6286,13665.0
2020-01-27 12:20:00,120.57,120.74,120.57,120.61,10838.0,109.6468,109.8014,109.6468,109.6832,10838.0
2020-01-27 12:25:00,120.58,120.67,120.52,120.54,9603.0,109.6559,109.7378,109.6014,109.6195,9603.0
2020-01-27 12:30:00,120.52,120.57,120.49,120.51,11697.0,109.6014,109.6468,109.5741,109.5923,11697.0
2020-01-27 12:35:00,120.52,120.59,120.45,120.54,31161.0,109.6014,109.665,109.5377,109.6195,31161.0
2020-01-27 12:40:00,120.54,120.68,120.51,120.61,13504.0,109.6195,109.7469,109.5923,109.6832,13504.0
2020-01-27 12:45:00,120.63,120.63,120.5,120.55,19190.0,109.7014,109.7014,109.5832,109.6286,19190.0
2020-01-27 12:50:00,120.56,120.78,120.56,120.63,35112.0,109.6377,109.8378,109.6377,109.7014,35112.0
2020-01-27 12:55:00,120.61,120.67,120.51,120.66,19031.0,109.6832,109.7378,109.5923,109.7287,19031.0
2020-01-27 13:00:00,120.66,120.76,120.57,120.73,15747.0,109.7287,109.8196,109.6468,109.7923,15747.0
2020-01-27 13:05:00,120.73,120.76,120.61,120.62,19145.0,109.7923,109.8196,109.6832,109.6923,19145.0
2020-01-27 13:10:00,120.62,120.64,120.53,120.6,14864.0,109.6923,109.7105,109.6104,109.6741,14864.0
2020-01-27 13:15:00,120.59,120.74,120.58,120.72,13119.0,109.665,109.8014,109.6559,109.7832,13119.0
2020-01-27 13:20:00,120.72,120.76,120.67,120.69,18531.0,109.7832,109.8196,109.7378,109.756,18531.0
2020-01-27 13:25:00,120.67,120.83,120.67,120.76,14841.0,109.7378,109.8833,109.7378,109.8196,14841.0
2020-01-27 13:30:00,120.73,120.78,120.65,120.73,12180.0,109.7923,109.8378,109.7196,109.7923,12180.0
2020-01-27 13:35:00,120.75,120.84,120.74,120.82,12908.0,109.8105,109.8924,109.8014,109.8742,12908.0
2020-01-27 13:40:00,120.82,120.85,120.76,120.84,18548.0,109.8742,109.9015,109.8196,109.8924,18548.0
2020-01-27 13:45:00,120.84,120.86,120.78,120.82,12611.0,109.8924,109.9106,109.8378,109.8742,12611.0
2020-01-27 13:50:00,120.83,120.85,120.71,120.73,10873.0,109.8833,109.9015,109.7741,109.7923,10873.0
2020-01-27 13:55:00,120.73,120.78,120.68,120.73,15962.0,109.7923,109.8378,109.7469,109.7923,15962.0
2020-01-27 14:00:00,120.73,120.74,120.51,120.51,17445.0,109.7923,109.8014,109.5923,109.5923,17445.0
2020-01-27 14:05:00,120.51,120.65,120.49,120.63,12991.0,109.5923,109.7196,109.5741,109.7014,12991.0
2020-01-27 14:10:00,120.63,120.74,120.62,120.67,10713.0,109.7014,109.8014,109.6923,109.7378,10713.0
2020-01-27 14:15:00,120.7,120.73,120.64,120.66,14535.0,109.765,109.7923,109.7105,109.7287,14535.0
2020-01-27 14:20:00,120.65,120.66,120.56,120.65,16138.0,109.7196,109.7287,109.6377,109.7196,16138.0
2020-01-27 14:25:00,120.66,120.76,120.66,120.71,12447.0,109.7287,109.8196,109.7287,109.7741,12447.0
2020-01-27 14:30:00,120.65,120.71,120.59,120.62,15690.0,109.7196,109.7741,109.665,109.6923,15690.0
2020-01-27 14:35:00,120.63,120.73,120.62,120.66,12372.0,109.7014,109.7923,109.6923,109.7287,12372.0
2020-01-27 14:40:00,120.66,120.67,120.57,120.59,26405.0,109.7287,109.7378,109.6468,109.665,26405.0
2020-01-27 14:45:00,120.59,120.64,120.47,120.5,14485.0,109.665,109.7105,109.5559,109.5832,14485.0
2020-01-27 14:50:00,120.48,120.54,120.44,120.5,40788.0,109.565,109.6195,109.5286,109.5832,40788.0
2020-01-27 14:55:00,120.51,120.65,120.49,120.62,24477.0,109.5923,109.7196,109.5741,109.6923,24477.0
2020-01-27 15:00:00,120.63,120.64,120.54,120.61,34405.0,109.7014,109.7105,109.6195,109.6832,34405.0
2020-01-27 15:05:00,120.62,120.71,120.57,120.57,14125.0,109.6923,109.7741,109.6468,109.6468,14125.0
2020-01-27 15:10:00,120.56,120.57,120.36,120.46,18602.0,109.6377,109.6468,109.4558,109.5468,18602.0
2020-01-27 15:15:00,120.48,120.64,120.48,120.53,20642.0,109.565,109.7105,109.565,109.6104,20642.0
2020-01-27 15:20:00,120.51,120.54,120.33,120.35,20857.0,109.5923,109.6195,109.4286,109.4468,20857.0
2020-01-27 15:25:00,120.33,120.45,120.3,120.38,25122.0,109.4286,109.5377,109.4013,109.474,25122.0
2020-01-27 15:30:00,120.36,120.36,120.18,120.19,28865.0,109.4558,109.4558,109.2922,109.3013,28865.0
2020-01-27 15:35:00,120.21,120.22,120.13,120.19,23215.0,109.3194,109.3285,109.2467,109.3013,23215.0
2020-01-27 15:40:00,120.2,120.23,120.11,120.13,22133.0,109.3103,109.3376,109.2285,109.2467,22133.0
2020-01-27 15:45:00,120.12,120.2,119.98,120.01,33393.0,109.2376,109.3103,109.1103,109.1376,33393.0
2020-01-27 15:50:00,120.01,120.05,119.89,119.89,60353.0,109.1376,109.1739,109.0284,109.0284,60353.0
2020-01-27 15:55:00,119.87,119.9,119.74,119.77,162003.0,109.0102,109.0375,108.892,108.9193,162003.0
2020-01-28 09:30:00,120.06,120.06,119.34,119.35,62883.0,109.183,109.183,108.5283,108.5374,62883.0
2020-01-28 09:35:00,119.32,119.84,119.22,119.84,30411.0,108.5101,108.983,108.4191,108.983,30411.0
2020-01-28 09:40:00,119.82,119.83,119.57,119.66,29647.0,108.9648,108.9739,108.7374,108.8193,29647.0
2020-01-28 09:45:00,119.63,119.64,119.38,119.61,19035.0,108.792,108.8011,108.5646,108.7738,19035.0
2020-01-28 09:50:00,119.59,119.6,119.34,119.38,28757.0,108.7556,108.7647,108.5283,108.5646,28757.0
2020-01-28 09:55:00,119.36,119.59,119.36,119.52,15748.0,108.5464,108.7556,108.5464,108.692,15748.0
2020-01-28 10:00:00,119.54,119.89,119.54,119.72,23056.0,108.7101,109.0284,108.7101,108.8738,23056.0
2020-01-28 10:05:00,119.71,119.99,119.7,119.98,11188.0,108.8647,109.1194,108.8556,109.1103,11188.0
2020-01-28 10:10:00,119.97,120.28,119.92,120.25,26076.0,109.1012,109.3831,109.0557,109.3558,26076.0
2020-01-28 10:15:00,120.26,120.44,120.16,120.37,31126.0,109.3649,109.5286,109.274,109.4649,31126.0
2020-01-28 10:20:00,120.38,120.5,120.3,120.5,9329.0,109.474,109.5832,109.4013,109.5832,9329.0
2020-01-28 10:25:00,120.55,120.81,120.5,120.74,26855.0,109.6286,109.8651,109.5832,109.8014,26855.0
2020-01-28 10:30:00,120.72,120.84,120.6,120.81,25556.0,109.7832,109.8924,109.6741,109.8651,25556.0
2020-01-28 10:35:00,120.8,120.86,120.67,120.68,16316.0,109.856,109.9106,109.7378,109.7469,16316.0
2020-01-28 10:40:00,120.72,120.88,120.72,120.87,25809.0,109.7832,109.9287,109.7832,109.9196,25809.0
2020-01-28 10:45:00,120.87,120.96,120.82,120.83,25276.0,109.9196,110.0015,109.8742,109.8833,25276.0
2020-01-28 10:50:00,120.85,121.05,120.78,120.99,24692.0,109.9015,110.0833,109.8378,110.0288,24692.0
2020-01-28 10:55:00,121.0,121.03,120.87,121.03,17339.0,110.0379,110.0652,109.9196,110.0652,17339.0
2020-01-28 11:00:00,121.03,121.19,120.76,120.77,28109.0,110.0652,110.2107,109.8196,109.8287,28109.0
2020-01-28 11:05:00,120.79,120.93,120.79,120.83,14634.0,109.8469,109.9742,109.8469,109.8833,14634.0
2020-01-28 11:10:00,120.83,120.92,120.79,120.88,17109.0,109.8833,109.9651,109.8469,109.9287,17109.0
2020-01-28 11:15:00,120.86,121.14,120.79,121.1,21792.0,109.9106,110.1652,109.8469,110.1288,21792.0
2020-01-28 11:20:00,121.1,121.15,120.93,121.14,13234.0,110.1288,110.1743,109.9742,110.1652,13234.0
2020-01-28 11:25:00,121.14,121.24,121.11,121.14,13205.0,110.1652,110.2561,110.1379,110.1652,13205.0
2020-01-28 11:30:00,121.1,121.27,121.06,121.09,10957.0,110.1288,110.2834,110.0924,110.1197,10957.0
2020-01-28 11:35:00,121.1,121.15,121.05,121.1,6670.0,110.1288,110.1743,110.0833,110.1288,6670.0
2020-01-28 11:40:00,121.08,121.08,121.0,121.05,7101.0,110.1106,110.1106,110.0379,110.0833,7101.0
2020-01-28 11:45:00,121.02,121.03,120.94,120.98,21628.0,110.0561,110.0652,109.9833,110.0197,21628.0
2020-01-28 11:50:00,121.0,121.12,120.92,120.93,16433.0,110.0379,110.147,109.9651,109.9742,16433.0
2020-01-28 11:55:00,120.93,121.03,120.86,121.01,11845.0,109.9742,110.0652,109.9106,110.047,11845.0
2020-01-28 12:00:00,121.01,121.05,120.9,121.04,9889.0,110.047,110.0833,109.9469,110.0742,9889.0
2020-01-28 12:05:00,121.06,121.06,120.93,121.02,25525.0,110.0924,110.0924,109.9742,110.0561,25525.0
2020-01-28 12:10:00,121.06,121.09,120.96,121.06,12261.0,110.0924,110.1197,110.0015,110.0924,12261.0
2020-01-28 12:15:00,121.04,121.08,120.99,121.04,8092.0,110.0742,110.1106,110.0288,110.0742,8092.0
2020-01-28 12:20:00,121.05,121.14,121.05,121.11,18967.0,110.0833,110.1652,110.0833,110.1379,18967.0
2020-01-28 12:25:00,121.11,121.12,120.99,121.0,6845.0,110.1379,110.147,110.0288,110.0379,6845.0
2020-01-28 12:30:00,121.0,121.06,120.95,121.0,14897.0,110.0379,110.0924,109.9924,110.0379,14897.0
2020-01-28 12:35:00,121.03,121.04,120.96,121.02,6412.0,110.0652,110.0742,110.0015,110.0561,6412.0
2020-01-28 12:40:00,121.0,121.03,120.94,121.03,8152.0,110.0379,110.0652,109.9833,110.0652,8152.0
2020-01-28 12:45:00,121.07,121.08,121.03,121.06,4079.0,110.1015,110.1106,110.0652,110.0924,4079.0
2020-01-28 12:50:00,121.07,121.12,121.0,121.12,5906.0,110.1015,110.147,110.0379,110.147,5906.0
2020-01-28 12:55:00,121.14,121.18,121.13,121.13,3314.0,110.1652,110.2016,110.1561,110.1561,3314.0
2020-01-28 13:00:00,121.12,121.12,120.96,120.99,6959.0,110.147,110.147,110.0015,110.0288,6959.0
2020-01-28 13:05:00,120.99,121.09,120.96,120.98,72086.0,110.0288,110.1197,110.0015,110.0197,72086.0
2020-01-28 13:10:00,120.98,121.06,120.97,121.03,7649.0,110.0197,110.0924,110.0106,110.0652,7649.0
2020-01-28 13:15:00,121.05,121.11,121.01,121.08,11265.0,110.0833,110.1379,110.047,110.1106,11265.0
2020-01-28 13:20:00,121.11,121.11,121.03,121.07,12607.0,110.1379,110.1379,110.0652,110.1015,12607.0
2020-01-28 13:25:00,121.07,121.1,121.01,121.04,12932.0,110.1015,110.1288,110.047,110.0742,12932.0
2020-01-28 13:30:00,121.04,121.05,120.89,120.94,9236.0,110.0742,110.0833,109.9378,109.9833,9236.0
2020-01-28 13:35:00,120.94,120.94,120.84,120.92,6987.0,109.9833,109.9833,109.8924,109.9651,6987.0
2020-01-28 13:40:00,120.92,121.04,120.91,121.04,9862.0,109.9651,110.0742,109.956,110.0742,9862.0
2020-01-28 13:45:00,121.06,121.11,121.05,121.1,7067.0,110.0924,110.1379,110.0833,110.1288,7067.0
2020-01-28 13:50:00,121.1,121.16,121.08,121.16,11467.0,110.1288,110.1834,110.1106,110.1834,11467.0
2020-01-28 13:55:00,121.15,121.21,121.14,121.21,17166.0,110.1743,110.2288,110.1652,110.2288,17166.0
2020-01-28 14:00:00,121.21,121.41,121.19,121.38,29159.0,110.2288,110.4107,110.2107,110.3834,29159.0
2020-01-28 14:05:00,121.34,121.39,121.29,121.39,7886.0,110.3471,110.3925,110.3016,110.3925,7886.0
2020-01-28 14:10:00,121.39,121.51,121.37,121.51,13848.0,110.3925,110.5017,110.3743,110.5017,13848.0
2020-01-28 14:15:00,121.51,121.56,121.46,121.52,14849.0,110.5017,110.5471,110.4562,110.5108,14849.0
2020-01-28 14:20:00,121.52,121.52,121.4,121.45,12224.0,110.5108,110.5108,110.4016,110.4471,12224.0
2020-01-28 14:25:00,121.47,121.54,121.4,121.46,15242.0,110.4653,110.5289,110.4016,110.4562,15242.0
2020-01-28 14:30:00,121.46,121.52,121.44,121.5,13351.0,110.4562,110.5108,110.438,110.4926,13351.0
2020-01-28 14:35:00,121.5,121.62,121.49,121.56,27487.0,110.4926,110.6017,110.4835,110.5471,27487.0
2020-01-28 14:40:00,121.57,121.68,121.57,121.67,13685.0,110.5562,110.6563,110.5562,110.6472,13685.0
2020-01-28 14:45:00,121.67,121.68,121.54,121.54,13508.0,110.6472,110.6563,110.5289,110.5289,13508.0
2020-01-28 14:50:00,121.54,121.55,121.47,121.53,17613.0,110.5289,110.538,110.4653,110.5199,17613.0
2020-01-28 14:55:00,121.53,121.57,121.43,121.45,19152.0,110.5199,110.5562,110.4289,110.4471,19152.0
2020-01-28 15:00:00,121.43,121.43,121.26,121.29,19187.0,110.4289,110.4289,110.2743,110.3016,19187.0
2020-01-28 15:05:00,121.29,121.31,121.21,121.24,20038.0,110.3016,110.3198,110.2288,110.2561,20038.0
2020-01-28 15:10:00,121.23,121.27,121.22,121.25,15029.0,110.247,110.2834,110.2379,110.2652,15029.0
2020-01-28 15:15:00,121.25,121.32,121.2,121.32,23532.0,110.2652,110.3289,110.2197,110.3289,23532.0
2020-01-28 15:20:00,121.32,121.53,121.32,121.49,27599.0,110.3289,110.5199,110.3289,110.4835,27599.0
2020-01-28 15:25:00,121.51,121.61,121.48,121.54,36206.0,110.5017,110.5926,110.4744,110.5289,36206.0
2020-01-28 15:30:00,121.55,121.55,121.39,121.39,30425.0,110.538,110.538,110.3925,110.3925,30425.0
2020-01-28 15:35:00,121.39,121.41,121.19,121.19,33524.0,110.3925,110.4107,110.2107,110.2107,33524.0
2020-01-28 15:40:00,121.19,121.33,121.16,121.33,20190.0,110.2107,110.338,110.1834,110.338,20190.0
2020-01-28 15:45:00,121.34,121.36,121.2,121.24,41907.0,110.3471,110.3653,110.2197,110.2561,41907.0
2020-01-28 15:50:00,121.24,121.35,121.17,121.33,100817.0,110.2561,110.3562,110.1925,110.338,100817.0
2020-01-28 15:55:00,121.32,121.39,121.08,121.14,150782.0,110.3289,110.3925,110.1106,110.1652,150782.0
2020-01-29 09:30:00,121.4,121.67,120.82,121.58,146798.0,110.4016,110.6472,109.8742,110.5653,146798.0
2020-01-29 09:35:00,121.63,122.2,121.54,122.2,52640.0,110.6108,111.1292,110.5289,111.1292,52640.0
2020-01-29 09:40:00,122.2,122.41,121.88,121.88,30887.0,111.1292,111.3201,110.8381,110.8381,30887.0
2020-01-29 09:45:00,121.82,121.91,121.46,121.49,14397.0,110.7836,110.8654,110.4562,110.4835,14397.0
2020-01-29 09:50:00,121.45,121.73,121.26,121.45,68088.0,110.4471,110.7017,110.2743,110.4471,68088.0
2020-01-29 09:55:00,121.39,121.51,121.3,121.3,23016.0,110.3925,110.5017,110.3107,110.3107,23016.0
2020-01-29 10:00:00,121.25,121.25,120.63,120.78,32612.0,110.2652,110.2652,109.7014,109.8378,32612.0
2020-01-29 10:05:00,120.78,120.94,120.65,120.85,37849.0,109.8378,109.9833,109.7196,109.9015,37849.0
2020-01-29 10:10:00,120.87,120.99,120.68,120.8,29950.0,109.9196,110.0288,109.7469,109.856,29950.0
2020-01-29 10:15:00,120.79,120.98,120.69,120.73,29462.0,109.8469,110.0197,109.756,109.7923,29462.0
2020-01-29 10:20:00,120.75,120.93,120.61,120.92,61076.0,109.8105,109.9742,109.6832,109.9651,61076.0
2020-01-29 10:25:00,120.93,120.93,120.72,120.82,21915.0,109.9742,109.9742,109.7832,109.8742,21915.0
2020-01-29 10:30:00,120.83,120.88,120.72,120.76,15006.0,109.8833,109.9287,109.7832,109.8196,15006.0
2020-01-29 10:35:00,120.77,120.83,120.63,120.79,10348.0,109.8287,109.8833,109.7014,109.8469,10348.0
2020-01-29 10:40:00,120.8,120.9,120.74,120.74,6473.0,109.856,109.9469,109.8014,109.8014,6473.0
2020-01-29 10:45:00,120.74,120.87,120.7,120.84,8730.0,109.8014,109.9196,109.765,109.8924,8730.0
2020-01-29 10:50:00,120.86,121.21,120.85,121.1,28491.0,109.9106,110.2288,109.9015,110.1288,28491.0
2020-01-29 10:55:00,121.1,121.11,120.96,121.01,10925.0,110.1288,110.1379,110.0015,110.047,10925.0
2020-01-29 11:00:00,120.96,121.0,120.81,120.84,20676.0,110.0015,110.0379,109.8651,109.8924,20676.0
2020-01-29 11:05:00,120.83,120.85,120.69,120.76,18088.0,109.8833,109.9015,109.756,109.8196,18088.0
2020-01-29 11:10:00,120.75,120.86,120.74,120.85,9878.0,109.8105,109.9106,109.8014,109.9015,9878.0
2020-01-29 11:15:00,120.84,120.94,120.84,120.85,7352.0,109.8924,109.9833,109.8924,109.9015,7352.0
2020-01-29 11:20:00,120.83,120.99,120.83,120.99,9487.0,109.8833,110.0288,109.8833,110.0288,9487.0
2020-01-29 11:25:00,120.99,120.99,120.93,120.94,11191.0,110.0288,110.0288,109.9742,109.9833,11191.0
2020-01-29 11:30:00,120.93,120.99,120.87,120.88,11378.0,109.9742,110.0288,109.9196,109.9287,11378.0
2020-01-29 11:35:00,120.87,120.97,120.87,120.94,7284.0,109.9196,110.0106,109.9196,109.9833,7284.0
2020-01-29 11:40:00,120.9,120.99,120.88,120.97,9018.0,109.9469,110.0288,109.9287,110.0106,9018.0
2020-01-29 11:45:00,120.96,120.99,120.91,120.91,10696.0,110.0015,110.0288,109.956,109.956,10696.0
2020-01-29 11:50:00,120.89,120.89,120.79,120.86,7750.0,109.9378,109.9378,109.8469,109.9106,7750.0
2020-01-29 11:55:00,120.87,120.9,120.82,120.85,9276.0,109.9196,109.9469,109.8742,109.9015,9276.0
2020-01-29 12:00:00,120.83,120.83,120.73,120.83,9174.0,109.8833,109.8833,109.7923,109.8833,9174.0
2020-01-29 12:05:00,120.86,120.87,120.82,120.86,5111.0,109.9106,109.9196,109.8742,109.9106,5111.0
2020-01-29 12:10:00,120.83,120.88,120.78,120.88,5266.0,109.8833,109.9287,109.8378,109.9287,5266.0
2020-01-29 12:15:00,120.87,120.91,120.83,120.88,4683.0,109.9196,109.956,109.8833,109.9287,4683.0
2020-01-29 12:20:00,120.85,120.85,120.8,120.81,5076.0,109.9015,109.9015,109.856,109.8651,5076.0
2020-01-29 12:25:00,120.81,120.84,120.78,120.82,11185.0,109.8651,109.8924,109.8378,109.8742,11185.0
2020-01-29 12:30:00,120.82,120.82,120.78,120.78,8042.0,109.8742,109.8742,109.8378,109.8378,8042.0
2020-01-29 12:35:00,120.78,120.82,120.75,120.78,7560.0,109.8378,109.8742,109.8105,109.8378,7560.0
2020-01-29 12:40:00,120.78,120.78,120.71,120.74,5449.0,109.8378,109.8378,109.7741,109.8014,5449.0
2020-01-29 12:45:00,120.75,120.77,120.66,120.69,4484.0,109.8105,109.8287,109.7287,109.756,4484.0
2020-01-29 12:50:00,120.68,120.76,120.67,120.76,6005.0,109.7469,109.8196,109.7378,109.8196,6005.0
2020-01-29 12:55:00,120.75,120.75,120.67,120.69,11585.0,109.8105,109.8105,109.7378,109.756,11585.0
2020-01-29 13:00:00,120.69,120.76,120.65,120.76,5555.0,109.756,109.8196,109.7196,109.8196,5555.0
2020-01-29 13:05:00,120.76,120.76,120.66,120.75,4310.0,109.8196,109.8196,109.7287,109.8105,4310.0
2020-01-29 13:10:00,120.75,120.98,120.75,120.98,9041.0,109.8105,110.0197,109.8105,110.0197,9041.0
2020-01-29 13:15:00,120.98,121.14,120.97,121.1,18223.0,110.0197,110.1652,110.0106,110.1288,18223.0
2020-01-29 13:20:00,121.1,121.23,121.1,121.22,8517.0,110.1288,110.247,110.1288,110.2379,8517.0
2020-01-29 13:25:00,121.19,121.2,121.11,121.16,17437.0,110.2107,110.2197,110.1379,110.1834,17437.0
2020-01-29 13:30:00,121.16,121.18,121.1,121.13,9625.0,110.1834,110.2016,110.1288,110.1561,9625.0
2020-01-29 13:35:00,121.12,121.12,120.9,120.9,6150.0,110.147,110.147,109.9469,109.9469,6150.0
2020-01-29 13:40:00,120.91,121.03,120.89,121.02,6537.0,109.956,110.0652,109.9378,110.0561,6537.0
2020-01-29 13:45:00,121.03,121.06,120.97,121.03,10651.0,110.0652,110.0924,110.0106,110.0652,10651.0
2020-01-29 13:50:00,121.02,121.03,120.94,120.98,11811.0,110.0561,110.0652,109.9833,110.0197,11811.0
2020-01-29 13:55:00,120.99,121.1,120.95,121.08,7346.0,110.0288,110.1288,109.9924,110.1106,7346.0
2020-01-29 14:00:00,121.09,121.1,120.94,121.1,23938.0,110.1197,110.1288,109.9833,110.1288,23938.0
2020-01-29 14:05:00,121.09,121.22,121.07,121.15,56562.0,110.1197,110.2379,110.1015,110.1743,56562.0
2020-01-29 14:10:00,121.14,121.2,121.09,121.17,16737.0,110.1652,110.2197,110.1197,110.1925,16737.0
2020-01-29 14:15:00,121.16,121.27,121.14,121.27,19130.0,110.1834,110.2834,110.1652,110.2834,19130.0
2020-01-29 14:20:00,121.28,121.32,121.19,121.2,8091.0,110.2925,110.3289,110.2107,110.2197,8091.0
2020-01-29 14:25:00,121.21,121.3,121.16,121.29,8625.0,110.2288,110.3107,110.1834,110.3016,8625.0
2020-01-29 14:30:00,121.3,121.36,121.29,121.31,8717.0,110.3107,110.3653,110.3016,110.3198,8717.0
2020-01-29 14:35:00,121.3,121.4,121.26,121.33,12600.0,110.3107,110.4016,110.2743,110.338,12600.0
2020-01-29 14:40:00,121.34,121.35,121.19,121.25,19497.0,110.3471,110.3562,110.2107,110.2652,19497.0
2020-01-29 14:45:00,121.26,121.27,121.09,121.11,7872.0,110.2743,110.2834,110.1197,110.1379,7872.0
2020-01-29 14:50:00,121.1,121.16,121.04,121.08,10076.0,110.1288,110.1834,110.0742,110.1106,10076.0
2020-01-29 14:55:00,121.08,121.14,121.04,121.09,10687.0,110.1106,110.1652,110.0742,110.1197,10687.0
2020-01-29 15:00:00,121.09,121.11,120.88,120.93,13423.0,110.1197,110.1379,109.9287,109.9742,13423.0
2020-01-29 15:05:00,120.92,121.04,120.9,121.01,40883.0,109.9651,110.0742,109.9469,110.047,40883.0
2020-01-29 15:10:00,121.01,121.03,120.83,120.86,11661.0,110.047,110.0652,109.8833,109.9106,11661.0
2020-01-29 15:15:00,120.85,120.89,120.77,120.8,9993.0,109.9015,109.9378,109.8287,109.856,9993.0
2020-01-29 15:20:00,120.8,120.8,120.62,120.78,18081.0,109.856,109.856,109.6923,109.8378,18081.0
2020-01-29 15:25:00,120.76,120.92,120.76,120.9,10166.0,109.8196,109.9651,109.8196,109.9469,10166.0
2020-01-29 15:30:00,120.89,120.98,120.82,120.92,20609.0,109.9378,110.0197,109.8742,109.9651,20609.0
2020-01-29 15:35:00,120.93,120.97,120.83,120.84,31883.0,109.9742,110.0106,109.8833,109.8924,31883.0
2020-01-29 15:40:00,120.8,120.8,120.66,120.71,17770.0,109.856,109.856,109.7287,109.7741,17770.0
2020-01-29 15:45:00,120.73,120.74,120.63,120.68,27822.0,109.7923,109.8014,109.7014,109.7469,27822.0
2020-01-29 15:50:00,120.65,120.69,120.36,120.36,86312.0,109.7196,109.756,109.4558,109.4558,86312.0
2020-01-29 15:55:00,120.38,120.53,120.38,120.43,125895.0,109.474,109.6104,109.474,109.5195,125895.0
2020-01-30 09:30:00,119.53,119.89,119.31,119.75,60102.0,108.701,109.0284,108.501,108.9011,60102.0
2020-01-30 09:35:00,119.76,120.24,119.71,120.17,104240.0,108.9102,109.3467,108.8647,109.2831,104240.0
2020-01-30 09:40:00,120.15,120.37,120.07,120.36,34670.0,109.2649,109.4649,109.1921,109.4558,34670.0
2020-01-30 09:45:00,120.37,120.37,119.8,119.82,23041.0,109.4649,109.4649,108.9466,108.9648,23041.0
2020-01-30 09:50:00,119.82,119.86,119.65,119.73,33822.0,108.9648,109.0011,108.8102,108.8829,33822.0
2020-01-30 09:55:00,119.76,119.77,119.64,119.72,14308.0,108.9102,108.9193,108.8011,108.8738,14308.0
2020-01-30 10:00:00,119.7,119.88,119.6,119.88,22133.0,108.8556,109.0193,108.7647,109.0193,22133.0
2020-01-30 10:05:00,119.91,120.32,119.91,120.27,70220.0,109.0466,109.4195,109.0466,109.374,70220.0
2020-01-30 10:10:00,120.25,120.27,119.77,119.98,41953.0,109.3558,109.374,108.9193,109.1103,41953.0
2020-01-30 10:15:00,119.96,119.96,119.46,119.51,13147.0,109.0921,109.0921,108.6374,108.6829,13147.0
2020-01-30 10:20:00,119.51,119.53,119.34,119.48,21112.0,108.6829,108.701,108.5283,108.6556,21112.0
2020-01-30 10:25:00,119.45,119.58,119.39,119.57,11165.0,108.6283,108.7465,108.5737,108.7374,11165.0
2020-01-30 10:30:00,119.55,119.58,119.24,119.29,20105.0,108.7192,108.7465,108.4373,108.4828,20105.0
2020-01-30 10:35:00,119.3,119.33,119.05,119.05,23575.0,108.4919,108.5192,108.2645,108.2645,23575.0
2020-01-30 10:40:00,119.04,119.08,118.88,118.96,19493.0,108.2554,108.2918,108.1099,108.1827,19493.0
2020-01-30 10:45:00,118.96,119.01,118.77,118.88,27603.0,108.1827,108.2282,108.0099,108.1099,27603.0
2020-01-30 10:50:00,118.89,118.91,118.67,118.67,16612.0,108.119,108.1372,107.919,107.919,16612.0
2020-01-30 10:55:00,118.68,118.82,118.6,118.65,21809.0,107.9281,108.0554,107.8553,107.9008,21809.0
2020-01-30 11:00:00,118.66,118.79,118.61,118.68,23979.0,107.9099,108.0281,107.8644,107.9281,23979.0
2020-01-30 11:05:00,118.67,118.9,118.65,118.69,22764.0,107.919,108.1281,107.9008,107.9371,22764.0
2020-01-30 11:10:00,118.69,119.06,118.68,118.96,21852.0,107.9371,108.2736,107.9281,108.1827,21852.0
2020-01-30 11:15:00,118.95,118.97,118.69,118.72,17345.0,108.1736,108.1918,107.9371,107.9644,17345.0
2020-01-30 11:20:00,118.75,119.02,118.75,118.98,25005.0,107.9917,108.2372,107.9917,108.2009,25005.0
2020-01-30 11:25:00,118.96,119.19,118.96,119.06,22291.0,108.1827,108.3918,108.1827,108.2736,22291.0
2020-01-30 11:30:00,119.08,119.09,118.9,119.01,42020.0,108.2918,108.3009,108.1281,108.2282,42020.0
2020-01-30 11:35:00,119.03,119.23,119.0,119.19,18241.0,108.2463,108.4282,108.2191,108.3918,18241.0
2020-01-30 11:40:00,119.19,119.53,119.18,119.22,146774.0,108.3918,108.701,108.3828,108.4191,146774.0
2020-01-30 11:45:00,119.22,119.52,119.21,119.48,9793.0,108.4191,108.692,108.41,108.6556,9793.0
2020-01-30 11:50:00,119.51,119.61,119.5,119.54,6623.0,108.6829,108.7738,108.6738,108.7101,6623.0
2020-01-30 11:55:00,119.54,119.54,119.39,119.41,15066.0,108.7101,108.7101,108.5737,108.5919,15066.0
2020-01-30 12:00:00,119.36,119.51,119.34,119.42,21152.0,108.5464,108.6829,108.5283,108.601,21152.0
2020-01-30 12:05:00,119.41,119.42,119.15,119.15,20612.0,108.5919,108.601,108.3555,108.3555,20612.0
2020-01-30 12:10:00,119.12,119.31,119.11,119.27,39491.0,108.3282,108.501,108.3191,108.4646,39491.0
2020-01-30 12:15:00,119.27,119.4,119.22,119.36,10742.0,108.4646,108.5828,108.4191,108.5464,10742.0
2020-01-30 12:20:00,119.35,119.48,119.34,119.43,12366.0,108.5374,108.6556,108.5283,108.6101,12366.0
2020-01-30 12:25:00,119.44,119.48,119.33,119.38,13722.0,108.6192,108.6556,108.5192,108.5646,13722.0
2020-01-30 12:30:00,119.4,119.44,119.32,119.38,9984.0,108.5828,108.6192,108.5101,108.5646,9984.0
2020-01-30 12:35:00,119.37,119.37,119.01,119.14,18624.0,108.5555,108.5555,108.2282,108.3464,18624.0
2020-01-30 12:40:00,119.14,119.21,119.02,119.04,14282.0,108.3464,108.41,108.2372,108.2554,14282.0
2020-01-30 12:45:00,119.05,119.09,118.98,119.03,18648.0,108.2645,108.3009,108.2009,108.2463,18648.0
2020-01-30 12:50:00,119.02,119.21,118.99,119.06,20894.0,108.2372,108.41,108.21,108.2736,20894.0
2020-01-30 12:55:00,119.06,119.11,118.98,119.02,10444.0,108.2736,108.3191,108.2009,108.2372,10444.0
2020-01-30 13:00:00,119.01,119.02,118.87,118.88,9905.0,108.2282,108.2372,108.1008,108.1099,9905.0
2020-01-30 13:05:00,118.87,118.88,118.66,118.69,10574.0,108.1008,108.1099,107.9099,107.9371,10574.0
2020-01-30 13:10:00,118.7,118.88,118.69,118.81,8258.0,107.9462,108.1099,107.9371,108.0463,8258.0
2020-01-30 13:15:00,118.8,119.02,118.78,118.8,10800.0,108.0372,108.2372,108.019,108.0372,10800.0
2020-01-30 13:20:00,118.81,118.91,118.79,118.88,10698.0,108.0463,108.1372,108.0281,108.1099,10698.0
2020-01-30 13:25:00,118.86,118.95,118.8,118.89,10575.0,108.0917,108.1736,108.0372,108.119,10575.0
2020-01-30 13:30:00,118.88,118.95,118.75,118.9,18501.0,108.1099,108.1736,107.9917,108.1281,18501.0
2020-01-30 13:35:00,118.9,118.9,118.79,118.79,10573.0,108.1281,108.1281,108.0281,108.0281,10573.0
2020-01-30 13:40:00,118.82,118.91,118.73,118.9,17777.0,108.0554,108.1372,107.9735,108.1281,17777.0
2020-01-30 13:45:00,118.9,119.02,118.89,118.93,12594.0,108.1281,108.2372,108.119,108.1554,12594.0
2020-01-30 13:50:00,118.92,119.06,118.87,119.02,10996.0,108.1463,108.2736,108.1008,108.2372,10996.0
2020-01-30 13:55:00,119.01,119.02,118.88,118.9,12551.0,108.2282,108.2372,108.1099,108.1281,12551.0
2020-01-30 14:00:00,118.93,118.97,118.87,118.97,7260.0,108.1554,108.1918,108.1008,108.1918,7260.0
2020-01-30 14:05:00,118.94,119.0,118.89,119.0,13573.0,108.1645,108.2191,108.119,108.2191,13573.0
2020-01-30 14:10:00,119.0,119.05,118.88,118.98,25547.0,108.2191,108.2645,108.1099,108.2009,25547.0
2020-01-30 14:15:00,118.97,119.0,118.91,118.96,14537.0,108.1918,108.2191,108.1372,108.1827,14537.0
2020-01-30 14:20:00,118.95,118.98,118.91,118.92,10828.0,108.1736,108.2009,108.1372,108.1463,10828.0
2020-01-30 14:25:00,118.93,118.95,118.79,118.81,18251.0,108.1554,108.1736,108.0281,108.0463,18251.0
2020-01-30 14:30:00,118.81,118.81,118.64,118.65,43059.0,108.0463,108.0463,107.8917,107.9008,43059.0
2020-01-30 14:35:00,118.66,118.72,118.59,118.67,25942.0,107.9099,107.9644,107.8462,107.919,25942.0
2020-01-30 14:40:00,118.67,119.05,118.57,118.66,48009.0,107.919,108.2645,107.828,107.9099,48009.0
2020-01-30 14:45:00,118.68,118.93,118.58,118.79,43328.0,107.9281,108.1554,107.8371,108.0281,43328.0
2020-01-30 14:50:00,118.85,118.87,118.62,118.75,17675.0,108.0826,108.1008,107.8735,107.9917,17675.0
2020-01-30 14:55:00,118.82,118.98,118.77,118.84,27592.0,108.0554,108.2009,108.0099,108.0736,27592.0
2020-01-30 15:00:00,118.89,119.08,118.79,119.04,22082.0,108.119,108.2918,108.0281,108.2554,22082.0
2020-01-30 15:05:00,119.02,119.02,118.77,118.77,14648.0,108.2372,108.2372,108.0099,108.0099,14648.0
2020-01-30 15:10:00,118.78,118.91,118.64,118.66,52876.0,108.019,108.1372,107.8917,107.9099,52876.0
2020-01-30 15:15:00,118.66,118.88,118.61,118.82,27515.0,107.9099,108.1099,107.8644,108.0554,27515.0
2020-01-30 15:20:00,118.82,118.94,118.8,118.87,30116.0,108.0554,108.1645,108.0372,108.1008,30116.0
2020-01-30 15:25:00,118.88,118.88,118.73,118.79,26699.0,108.1099,108.1099,107.9735,108.0281,26699.0
2020-01-30 15:30:00,118.79,118.86,118.71,118.8,36410.0,108.0281,108.0917,107.9553,108.0372,36410.0
2020-01-30 15:35:00,118.81,119.11,118.81,119.11,158708.0,108.0463,108.3191,108.0463,108.3191,158708.0
2020-01-30 15:40:00,119.1,119.43,119.05,119.27,75164.0,108.31,108.6101,108.2645,108.4646,75164.0
2020-01-30 15:45:00,119.27,119.56,119.21,119.49,51396.0,108.4646,108.7283,108.41,108.6647,51396.0
2020-01-30 15:50:00,119.5,119.59,119.39,119.52,103254.0,108.6738,108.7556,108.5737,108.692,103254.0
2020-01-30 15:55:00,119.51,119.75,119.49,119.72,151522.0,108.6829,108.9011,108.6647,108.8738,151522.0
2020-01-31 09:30:00,119.47,119.67,119.2,119.21,71653.0,108.6465,108.8284,108.4009,108.41,71653.0
2020-01-31 09:35:00,119.2,119.48,119.11,119.35,29409.0,108.4009,108.6556,108.3191,108.5374,29409.0
2020-01-31 09:40:00,119.31,119.36,118.9,118.91,16291.0,108.501,108.5464,108.1281,108.1372,16291.0
2020-01-31 09:45:00,118.86,118.86,118.5,118.53,10763.0,108.0917,108.0917,107.7644,107.7916,10763.0
2020-01-31 09:50:00,118.56,118.67,118.4,118.65,17223.0,107.8189,107.919,107.6734,107.9008,17223.0
2020-01-31 09:55:00,118.65,118.91,118.61,118.89,22593.0,107.9008,108.1372,107.8644,108.119,22593.0
2020-01-31 10:00:00,118.85,118.85,118.02,118.02,35947.0,108.0826,108.0826,107.3278,107.3278,35947.0
2020-01-31 10:05:00,118.05,118.27,117.86,118.14,27256.0,107.3551,107.5552,107.1823,107.437,27256.0
2020-01-31 10:10:00,118.14,118.34,117.88,117.91,20313.0,107.437,107.6189,107.2005,107.2278,20313.0
2020-01-31 10:15:00,117.89,118.04,117.72,118.04,42339.0,107.2096,107.346,107.055,107.346,42339.0
2020-01-31 10:20:00,118.05,118.34,118.05,118.22,25449.0,107.3551,107.6189,107.3551,107.5097,25449.0
2020-01-31 10:25:00,118.21,118.47,118.09,118.19,32217.0,107.5006,107.7371,107.3915,107.4824,32217.0
2020-01-31 10:30:00,118.16,118.3,118.11,118.3,12772.0,107.4552,107.5825,107.4097,107.5825,12772.0
2020-01-31 10:35:00,118.29,118.29,117.94,117.94,15037.0,107.5734,107.5734,107.2551,107.2551,15037.0
2020-01-31 10:40:00,117.95,118.13,117.88,117.92,11236.0,107.2642,107.4279,107.2005,107.2369,11236.0
2020-01-31 10:45:00,117.93,118.0,117.83,117.87,17490.0,107.246,107.3097,107.1551,107.1914,17490.0
2020-01-31 10:50:00,117.8,117.83,117.66,117.83,25294.0,107.1278,107.1551,107.0005,107.1551,25294.0
2020-01-31 10:55:00,117.8,117.9,117.77,117.8,16242.0,107.1278,107.2187,107.1005,107.1278,16242.0
2020-01-31 11:00:00,117.77,117.96,117.69,117.91,15637.0,107.1005,107.2733,107.0277,107.2278,15637.0
2020-01-31 11:05:00,117.9,117.9,117.66,117.7,66123.0,107.2187,107.2187,107.0005,107.0368,66123.0
2020-01-31 11:10:00,117.7,117.92,117.52,117.53,21015.0,107.0368,107.2369,106.8731,106.8822,21015.0
2020-01-31 11:15:00,117.52,117.78,117.3,117.73,25032.0,106.8731,107.1096,106.6731,107.0641,25032.0
2020-01-31 11:20:00,117.75,117.76,117.57,117.58,11808.0,107.0823,107.0914,106.9186,106.9277,11808.0
2020-01-31 11:25:00,117.52,117.55,117.25,117.25,13528.0,106.8731,106.9004,106.6276,106.6276,13528.0
2020-01-31 11:30:00,117.3,117.43,117.28,117.35,26752.0,106.6731,106.7913,106.6549,106.7185,26752.0
2020-01-31 11:35:00,117.39,117.44,117.01,117.13,18539.0,106.7549,106.8004,106.4093,106.5185,18539.0
2020-01-31 11:40:00,117.14,117.41,117.11,117.36,50978.0,106.5276,106.7731,106.5003,106.7276,50978.0
2020-01-31 11:45:00,117.35,117.49,117.33,117.37,9500.0,106.7185,106.8459,106.7004,106.7367,9500.0
2020-01-31 11:50:00,117.34,117.36,117.17,117.33,38372.0,106.7094,106.7276,106.5549,106.7004,38372.0
2020-01-31 11:55:00,117.38,117.5,117.34,117.5,9349.0,106.7458,106.855,106.7094,106.855,9349.0
2020-01-31 12:00:00,117.5,117.54,117.43,117.46,49493.0,106.855,106.8913,106.7913,106.8186,49493.0
2020-01-31 12:05:00,117.43,117.43,117.28,117.37,19008.0,106.7913,106.7913,106.6549,106.7367,19008.0
2020-01-31 12:10:00,117.46,117.46,117.27,117.32,9513.0,106.8186,106.8186,106.6458,106.6913,9513.0
2020-01-31 12:15:00,117.34,117.39,117.29,117.36,14644.0,106.7094,106.7549,106.664,106.7276,14644.0
2020-01-31 12:20:00,117.36,117.4,117.26,117.28,9107.0,106.7276,106.764,106.6367,106.6549,9107.0
2020-01-31 12:25:00,117.26,117.32,117.2,117.29,13027.0,106.6367,106.6913,106.5821,106.664,13027.0
2020-01-31 12:30:00,117.26,117.27,117.19,117.2,12863.0,106.6367,106.6458,106.573,106.5821,12863.0
2020-01-31 12:35:00,117.18,117.18,116.87,116.88,23279.0,106.5639,106.5639,106.282,106.2911,23279.0
2020-01-31 12:40:00,116.84,116.94,116.67,116.89,40297.0,106.2547,106.3457,106.1001,106.3002,40297.0
2020-01-31 12:45:00,116.89,116.89,116.61,116.67,48317.0,106.3002,106.3002,106.0456,106.1001,48317.0
2020-01-31 12:50:00,116.62,116.84,116.46,116.83,13785.0,106.0547,106.2547,105.9092,106.2457,13785.0
2020-01-31 12:55:00,116.86,116.95,116.8,116.86,10077.0,106.2729,106.3548,106.2184,106.2729,10077.0
2020-01-31 13:00:00,116.9,117.08,116.82,116.98,11792.0,106.3093,106.473,106.2366,106.3821,11792.0
2020-01-31 13:05:00,116.98,117.08,116.88,117.03,27274.0,106.3821,106.473,106.2911,106.4275,27274.0
2020-01-31 13:10:00,117.0,117.08,116.86,116.86,19837.0,106.4003,106.473,106.2729,106.2729,19837.0
2020-01-31 13:15:00,116.87,117.03,116.85,116.91,19093.0,106.282,106.4275,106.2638,106.3184,19093.0
2020-01-31 13:20:00,116.91,117.02,116.87,116.99,33806.0,106.3184,106.4184,106.282,106.3912,33806.0
2020-01-31 13:25:00,117.03,117.03,116.9,117.0,19557.0,106.4275,106.4275,106.3093,106.4003,19557.0
2020-01-31 13:30:00,117.01,117.01,116.82,116.94,19905.0,106.4093,106.4093,106.2366,106.3457,19905.0
2020-01-31 13:35:00,116.94,116.94,116.82,116.88,19582.0,106.3457,106.3457,106.2366,106.2911,19582.0
2020-01-31 13:40:00,116.89,116.96,116.81,116.85,17423.0,106.3002,106.3639,106.2275,106.2638,17423.0
2020-01-31 13:45:00,116.89,116.92,116.66,116.8,14499.0,106.3002,106.3275,106.0911,106.2184,14499.0
2020-01-31 13:50:00,116.79,116.98,116.76,116.95,18061.0,106.2093,106.3821,106.182,106.3548,18061.0
2020-01-31 13:55:00,116.96,117.08,116.95,117.01,40910.0,106.3639,106.473,106.3548,106.4093,40910.0
2020-01-31 14:00:00,117.01,117.13,117.01,117.1,20155.0,106.4093,106.5185,106.4093,106.4912,20155.0
2020-01-31 14:05:00,117.07,117.11,117.0,117.08,10695.0,106.4639,106.5003,106.4003,106.473,10695.0
2020-01-31 14:10:00,117.11,117.17,117.02,117.07,14960.0,106.5003,106.5549,106.4184,106.4639,14960.0
2020-01-31 14:15:00,117.08,117.19,117.03,117.19,10234.0,106.473,106.573,106.4275,106.573,10234.0
2020-01-31 14:20:00,117.17,117.17,116.88,116.92,20027.0,106.5549,106.5549,106.2911,106.3275,20027.0
2020-01-31 14:25:00,116.92,117.1,116.91,117.04,12329.0,106.3275,106.4912,106.3184,106.4366,12329.0
2020-01-31 14:30:00,117.01,117.3,116.98,117.26,19387.0,106.4093,106.6731,106.3821,106.6367,19387.0
2020-01-31 14:35:00,117.29,117.36,117.23,117.34,23246.0,106.664,106.7276,106.6094,106.7094,23246.0
2020-01-31 14:40:00,117.4,117.4,117.11,117.12,19281.0,106.764,106.764,106.5003,106.5094,19281.0
2020-01-31 14:45:00,117.08,117.11,116.87,116.87,25571.0,106.473,106.5003,106.282,106.282,25571.0
2020-01-31 14:50:00,116.88,116.94,116.77,116.85,54689.0,106.2911,106.3457,106.1911,106.2638,54689.0
2020-01-31 14:55:00,116.84,117.01,116.82,116.9,17362.0,106.2547,106.4093,106.2366,106.3093,17362.0
2020-01-31 15:00:00,116.94,117.01,116.84,116.91,22660.0,106.3457,106.4093,106.2547,106.3184,22660.0
2020-01-31 15:05:00,116.89,116.93,116.76,116.86,21047.0,106.3002,106.3366,106.182,106.2729,21047.0
2020-01-31 15:10:00,116.86,116.86,116.73,116.73,22542.0,106.2729,106.2729,106.1547,106.1547,22542.0
2020-01-31 15:15:00,116.74,116.86,116.68,116.77,26466.0,106.1638,106.2729,106.1092,106.1911,26466.0
2020-01-31 15:20:00,116.75,116.83,116.68,116.82,22774.0,106.1729,106.2457,106.1092,106.2366,22774.0
2020-01-31 15:25:00,116.81,116.81,116.63,116.65,40985.0,106.2275,106.2275,106.0638,106.082,40985.0
2020-01-31 15:30:00,116.65,116.67,116.31,116.32,63245.0,106.082,106.1001,105.7728,105.7819,63245.0
2020-01-31 15:35:00,116.32,116.37,116.09,116.25,73600.0,105.7819,105.8273,105.5727,105.7182,73600.0
2020-01-31 15:40:00,116.28,116.54,116.14,116.46,63788.0,105.7455,105.9819,105.6182,105.9092,63788.0
2020-01-31 15:45:00,116.46,116.54,116.31,116.34,64955.0,105.9092,105.9819,105.7728,105.8,64955.0
2020-01-31 15:50:00,116.35,116.51,116.23,116.26,99370.0,105.8091,105.9546,105.7,105.7273,99370.0
2020-01-31 15:55:00,116.28,116.53,116.19,116.19,290025.0,105.7455,105.9728,105.6636,105.6636,290025.0
2020-02-03 09:30:00,117.0,117.65,116.71,117.65,74113.0,106.4003,106.9914,106.1365,106.9914,74113.0
2020-02-03 09:35:00,117.67,117.95,117.55,117.9,37632.0,107.0096,107.2642,106.9004,107.2187,37632.0
2020-02-03 09:40:00,117.95,117.98,117.8,117.9,20524.0,107.2642,107.2915,107.1278,107.2187,20524.0
2020-02-03 09:45:00,117.92,118.31,117.92,118.13,31818.0,107.2369,107.5916,107.2369,107.4279,31818.0
2020-02-03 09:50:00,118.15,118.29,117.93,118.2,42150.0,107.4461,107.5734,107.246,107.4915,42150.0
2020-02-03 09:55:00,118.2,118.47,118.14,118.35,29331.0,107.4915,107.7371,107.437,107.6279,29331.0
2020-02-03 10:00:00,118.35,118.71,118.35,118.53,33503.0,107.6279,107.9553,107.6279,107.7916,33503.0
2020-02-03 10:05:00,118.5,118.5,118.08,118.15,25099.0,107.7644,107.7644,107.3824,107.4461,25099.0
2020-02-03 10:10:00,118.16,118.61,118.09,118.57,52086.0,107.4552,107.8644,107.3915,107.828,52086.0
2020-02-03 10:15:00,118.54,118.7,118.36,118.61,16953.0,107.8007,107.9462,107.637,107.8644,16953.0
2020-02-03 10:20:00,118.62,118.97,118.61,118.89,29404.0,107.8735,108.1918,107.8644,108.119,29404.0
2020-02-03 10:25:00,118.91,119.0,118.79,118.92,21084.0,108.1372,108.2191,108.0281,108.1463,21084.0
2020-02-03 10:30:00,118.95,119.16,118.81,119.05,30756.0,108.1736,108.3646,108.0463,108.2645,30756.0
2020-02-03 10:35:00,119.06,119.19,118.97,118.99,57337.0,108.2736,108.3918,108.1918,108.21,57337.0
2020-02-03 10:40:00,118.98,118.98,118.82,118.88,15281.0,108.2009,108.2009,108.0554,108.1099,15281.0
2020-02-03 10:45:00,118.88,118.91,118.77,118.79,32288.0,108.1099,108.1372,108.0099,108.0281,32288.0
2020-02-03 10:50:00,118.78,118.96,118.71,118.79,118041.0,108.019,108.1827,107.9553,108.0281,118041.0
2020-02-03 10:55:00,118.8,118.95,118.75,118.9,25697.0,108.0372,108.1736,107.9917,108.1281,25697.0
2020-02-03 11:00:00,118.91,119.08,118.87,118.99,23284.0,108.1372,108.2918,108.1008,108.21,23284.0
2020-02-03 11:05:00,118.98,119.22,118.85,119.14,19324.0,108.2009,108.4191,108.0826,108.3464,19324.0
2020-02-03 11:10:00,119.14,119.18,118.91,118.97,24603.0,108.3464,108.3828,108.1372,108.1918,24603.0
2020-02-03 11:15:00,118.96,118.97,118.68,118.83,76122.0,108.1827,108.1918,107.9281,108.0645,76122.0
2020-02-03 11:20:00,118.81,118.87,118.69,118.75,24085.0,108.0463,108.1008,107.9371,107.9917,24085.0
2020-02-03 11:25:00,118.72,118.73,118.45,118.45,16485.0,107.9644,107.9735,107.7189,107.7189,16485.0
2020-02-03 11:30:00,118.43,118.63,118.4,118.59,65098.0,107.7007,107.8826,107.6734,107.8462,65098.0
2020-02-03 11:35:00,118.59,118.59,118.47,118.52,15117.0,107.8462,107.8462,107.7371,107.7825,15117.0
2020-02-03 11:40:00,118.55,118.6,118.25,118.36,21039.0,107.8098,107.8553,107.537,107.637,21039.0
2020-02-03 11:45:00,118.33,118.33,117.96,118.22,22243.0,107.6098,107.6098,107.2733,107.5097,22243.0
2020-02-03 11:50:00,118.18,118.23,118.11,118.18,8572.0,107.4733,107.5188,107.4097,107.4733,8572.0
2020-02-03 11:55:00,118.21,118.39,118.16,118.33,24598.0,107.5006,107.6643,107.4552,107.6098,24598.0
2020-02-03 12:00:00,118.3,118.38,118.23,118.37,65171.0,107.5825,107.6552,107.5188,107.6461,65171.0
2020-02-03 12:05:00,118.36,118.48,118.31,118.34,18967.0,107.637,107.7462,107.5916,107.6189,18967.0
2020-02-03 12:10:00,118.33,118.44,118.28,118.42,8277.0,107.6098,107.7098,107.5643,107.6916,8277.0
2020-02-03 12:15:00,118.44,118.47,118.3,118.37,39517.0,107.7098,107.7371,107.5825,107.6461,39517.0
2020-02-03 12:20:00,118.39,118.58,118.39,118.5,41578.0,107.6643,107.8371,107.6643,107.7644,41578.0
2020-02-03 12:25:00,118.5,118.67,118.49,118.58,11637.0,107.7644,107.919,107.7553,107.8371,11637.0
2020-02-03 12:30:00,118.59,118.62,118.43,118.5,14505.0,107.8462,107.8735,107.7007,107.7644,14505.0
2020-02-03 12:35:00,118.51,118.65,118.51,118.64,13290.0,107.7735,107.9008,107.7735,107.8917,13290.0
2020-02-03 12:40:00,118.64,118.79,118.62,118.73,18860.0,107.8917,108.0281,107.8735,107.9735,18860.0
2020-02-03 12:45:00,118.72,118.9,118.68,118.85,15789.0,107.9644,108.1281,107.9281,108.0826,15789.0
2020-02-03 12:50:00,118.86,119.02,118.86,119.0,17721.0,108.0917,108.2372,108.0917,108.2191,17721.0
2020-02-03 12:55:00,119.02,119.06,118.94,119.0,14955.0,108.2372,108.2736,108.1645,108.2191,14955.0
2020-02-03 13:00:00,119.02,119.05,118.8,118.81,52573.0,108.2372,108.2645,108.0372,108.0463,52573.0
2020-02-03 13:05:00,118.79,118.82,118.63,118.65,15584.0,108.0281,108.0554,107.8826,107.9008,15584.0
2020-02-03 13:10:00,118.66,118.66,118.3,118.48,10059.0,107.9099,107.9099,107.5825,107.7462,10059.0
2020-02-03 13:15:00,118.45,118.54,118.37,118.51,11382.0,107.7189,107.8007,107.6461,107.7735,11382.0
2020-02-03 13:20:00,118.51,118.61,118.4,118.46,13128.0,107.7735,107.8644,107.6734,107.728,13128.0
2020-02-03 13:25:00,118.5,118.54,118.25,118.27,15674.0,107.7644,107.8007,107.537,107.5552,15674.0
2020-02-03 13:30:00,118.27,118.41,118.21,118.4,12371.0,107.5552,107.6825,107.5006,107.6734,12371.0
2020-02-03 13:35:00,118.41,118.52,118.4,118.44,10758.0,107.6825,107.7825,107.6734,107.7098,10758.0
2020-02-03 13:40:00,118.45,118.45,118.35,118.41,7172.0,107.7189,107.7189,107.6279,107.6825,7172.0
2020-02-03 13:45:00,118.39,118.6,118.35,118.56,39484.0,107.6643,107.8553,107.6279,107.8189,39484.0
2020-02-03 13:50:00,118.53,118.56,118.41,118.51,24910.0,107.7916,107.8189,107.6825,107.7735,24910.0
2020-02-03 13:55:00,118.49,118.55,118.43,118.45,10758.0,107.7553,107.8098,107.7007,107.7189,10758.0
2020-02-03 14:00:00,118.43,118.45,118.33,118.33,12008.0,107.7007,107.7189,107.6098,107.6098,12008.0
2020-02-03 14:05:00,118.31,118.33,118.2,118.27,15710.0,107.5916,107.6098,107.4915,107.5552,15710.0
2020-02-03 14:10:00,118.27,118.27,118.15,118.15,12192.0,107.5552,107.5552,107.4461,107.4461,12192.0
2020-02-03 14:15:00,118.16,118.3,118.16,118.29,15215.0,107.4552,107.5825,107.4552,107.5734,15215.0
2020-02-03 14:20:00,118.29,118.39,118.28,118.29,13749.0,107.5734,107.6643,107.5643,107.5734,13749.0
2020-02-03 14:25:00,118.32,118.38,118.18,118.2,11802.0,107.6007,107.6552,107.4733,107.4915,11802.0
2020-02-03 14:30:00,118.21,118.28,117.98,118.0,10407.0,107.5006,107.5643,107.2915,107.3097,10407.0
2020-02-03 14:35:00,117.99,118.1,117.96,118.05,16183.0,107.3006,107.4006,107.2733,107.3551,16183.0
2020-02-03 14:40:00,118.06,118.19,118.0,118.12,17521.0,107.3642,107.4824,107.3097,107.4188,17521.0
2020-02-03 14:45:00,118.1,118.16,118.06,118.16,14889.0,107.4006,107.4552,107.3642,107.4552,14889.0
2020-02-03 14:50:00,118.15,118.19,118.08,118.1,18087.0,107.4461,107.4824,107.3824,107.4006,18087.0
2020-02-03 14:55:00,118.12,118.19,118.02,118.02,13723.0,107.4188,107.4824,107.3278,107.3278,13723.0
2020-02-03 15:00:00,117.99,118.02,117.94,117.94,19098.0,107.3006,107.3278,107.2551,107.2551,19098.0
2020-02-03 15:05:00,117.94,117.98,117.87,117.9,25080.0,107.2551,107.2915,107.1914,107.2187,25080.0
2020-02-03 15:10:00,117.91,117.92,117.76,117.79,27758.0,107.2278,107.2369,107.0914,107.1187,27758.0
2020-02-03 15:15:00,117.81,117.85,117.75,117.78,16706.0,107.1369,107.1732,107.0823,107.1096,16706.0
2020-02-03 15:20:00,117.79,117.94,117.77,117.88,24364.0,107.1187,107.2551,107.1005,107.2005,24364.0
2020-02-03 15:25:00,117.89,117.91,117.8,117.9,22290.0,107.2096,107.2278,107.1278,107.2187,22290.0
2020-02-03 15:30:00,117.89,117.95,117.85,117.95,22028.0,107.2096,107.2642,107.1732,107.2642,22028.0
2020-02-03 15:35:00,117.95,117.97,117.85,117.9,22926.0,107.2642,107.2824,107.1732,107.2187,22926.0
2020-02-03 15:40:00,117.89,117.92,117.64,117.65,28311.0,107.2096,107.2369,106.9823,106.9914,28311.0
2020-02-03 15:45:00,117.65,117.65,117.51,117.51,44462.0,106.9914,106.9914,106.864,106.864,44462.0
2020-02-03 15:50:00,117.5,117.55,117.39,117.45,68651.0,106.855,106.9004,106.7549,106.8095,68651.0
2020-02-03 15:55:00,117.43,117.48,117.15,117.17,239690.0,106.7913,106.8368,106.5367,106.5549,239690.0
2020-02-04 09:30:00,118.81,119.27,118.32,119.16,65865.0,108.0463,108.4646,107.6007,108.3646,65865.0
2020-02-04 09:35:00,119.11,119.47,119.1,119.24,25258.0,108.3191,108.6465,108.31,108.4373,25258.0
2020-02-04 09:40:00,119.3,119.83,119.27,119.56,19572.0,108.4919,108.9739,108.4646,108.7283,19572.0
2020-02-04 09:45:00,119.65,120.12,119.63,120.12,49656.0,108.8102,109.2376,108.792,109.2376,49656.0
2020-02-04 09:50:00,120.06,120.19,119.7,120.19,27628.0,109.183,109.3013,108.8556,109.3013,27628.0
2020-02-04 09:55:00,120.11,120.25,119.95,120.19,20344.0,109.2285,109.3558,109.083,109.3013,20344.0
2020-02-04 10:00:00,120.18,120.31,120.0,120.12,18452.0,109.2922,109.4104,109.1285,109.2376,18452.0
2020-02-04 10:05:00,120.06,120.1,119.84,119.94,19237.0,109.183,109.2194,108.983,109.0739,19237.0
2020-02-04 10:10:00,119.94,120.06,119.7,119.8,10405.0,109.0739,109.183,108.8556,108.9466,10405.0
2020-02-04 10:15:00,119.81,119.96,119.72,119.75,22090.0,108.9557,109.0921,108.8738,108.9011,22090.0
2020-02-04 10:20:00,119.75,119.8,119.63,119.74,14965.0,108.9011,108.9466,108.792,108.892,14965.0
2020-02-04 10:25:00,119.72,120.01,119.71,120.0,9964.0,108.8738,109.1376,108.8647,109.1285,9964.0
2020-02-04 10:30:00,120.02,120.04,119.9,119.98,15228.0,109.1467,109.1648,109.0375,109.1103,15228.0
2020-02-04 10:35:00,119.96,120.04,119.93,120.0,17288.0,109.0921,109.1648,109.0648,109.1285,17288.0
2020-02-04 10:40:00,120.02,120.05,119.91,119.92,11749.0,109.1467,109.1739,109.0466,109.0557,11749.0
2020-02-04 10:45:00,119.92,119.95,119.84,119.86,10059.0,109.0557,109.083,108.983,109.0011,10059.0
2020-02-04 10:50:00,119.84,119.87,119.76,119.86,24249.0,108.983,109.0102,108.9102,109.0011,24249.0
2020-02-04 10:55:00,119.8,119.92,119.7,119.74,10949.0,108.9466,109.0557,108.8556,108.892,10949.0
2020-02-04 11:00:00,119.76,119.81,119.52,119.53,12010.0,108.9102,108.9557,108.692,108.701,12010.0
2020-02-04 11:05:00,119.53,119.61,119.39,119.46,16536.0,108.701,108.7738,108.5737,108.6374,16536.0
2020-02-04 11:10:00,119.46,119.64,119.46,119.54,37895.0,108.6374,108.8011,108.6374,108.7101,37895.0
2020-02-04 11:15:00,119.51,119.69,119.5,119.67,33029.0,108.6829,108.8465,108.6738,108.8284,33029.0
2020-02-04 11:20:00,119.67,119.8,119.62,119.76,16052.0,108.8284,108.9466,108.7829,108.9102,16052.0
2020-02-04 11:25:00,119.76,119.79,119.67,119.77,17065.0,108.9102,108.9375,108.8284,108.9193,17065.0
2020-02-04 11:30:00,119.75,119.75,119.61,119.65,14361.0,108.9011,108.9011,108.7738,108.8102,14361.0
2020-02-04 11:35:00,119.63,119.72,119.62,119.71,21383.0,108.792,108.8738,108.7829,108.8647,21383.0
2020-02-04 11:40:00,119.72,119.75,119.52,119.57,23274.0,108.8738,108.9011,108.692,108.7374,23274.0
2020-02-04 11:45:00,119.56,119.71,119.55,119.71,25297.0,108.7283,108.8647,108.7192,108.8647,25297.0
2020-02-04 11:50:00,119.71,119.71,119.57,119.59,13683.0,108.8647,108.8647,108.7374,108.7556,13683.0
2020-02-04 11:55:00,119.58,119.66,119.52,119.66,12956.0,108.7465,108.8193,108.692,108.8193,12956.0
2020-02-04 12:00:00,119.64,119.83,119.62,119.83,19888.0,108.8011,108.9739,108.7829,108.9739,19888.0
2020-02-04 12:05:00,119.84,119.91,119.81,119.91,6626.0,108.983,109.0466,108.9557,109.0466,6626.0
2020-02-04 12:10:00,119.91,119.96,119.87,119.96,18634.0,109.0466,109.0921,109.0102,109.0921,18634.0
2020-02-04 12:15:00,119.95,119.98,119.79,119.88,9086.0,109.083,109.1103,108.9375,109.0193,9086.0
2020-02-04 12:20:00,119.88,119.95,119.86,119.92,8001.0,109.0193,109.083,109.0011,109.0557,8001.0
2020-02-04 12:25:00,119.91,119.93,119.82,119.92,6891.0,109.0466,109.0648,108.9648,109.0557,6891.0
2020-02-04 12:30:00,119.9,119.92,119.82,119.84,8354.0,109.0375,109.0557,108.9648,108.983,8354.0
2020-02-04 12:35:00,119.83,119.87,119.77,119.85,7169.0,108.9739,109.0102,108.9193,108.9921,7169.0
2020-02-04 12:40:00,119.84,119.94,119.84,119.94,10549.0,108.983,109.0739,108.983,109.0739,10549.0
2020-02-04 12:45:00,119.97,119.98,119.8,119.8,13499.0,109.1012,109.1103,108.9466,108.9466,13499.0
2020-02-04 12:50:00,119.81,119.85,119.75,119.79,6966.0,108.9557,108.9921,108.9011,108.9375,6966.0
2020-02-04 12:55:00,119.8,120.02,119.8,120.01,30088.0,108.9466,109.1467,108.9466,109.1376,30088.0
2020-02-04 13:00:00,120.0,120.09,119.99,120.03,10789.0,109.1285,109.2103,109.1194,109.1557,10789.0
2020-02-04 13:05:00,120.03,120.04,119.96,119.96,4484.0,109.1557,109.1648,109.0921,109.0921,4484.0
2020-02-04 13:10:00,119.96,119.99,119.88,119.91,7433.0,109.0921,109.1194,109.0193,109.0466,7433.0
2020-02-04 13:15:00,119.9,119.9,119.83,119.87,9017.0,109.0375,109.0375,108.9739,109.0102,9017.0
2020-02-04 13:20:00,119.84,119.86,119.8,119.8,4623.0,108.983,109.0011,108.9466,108.9466,4623.0
2020-02-04 13:25:00,119.8,119.82,119.71,119.79,6649.0,108.9466,108.9648,108.8647,108.9375,6649.0
2020-02-04 13:30:00,119.79,119.85,119.77,119.82,10212.0,108.9375,108.9921,108.9193,108.9648,10212.0
2020-02-04 13:35:00,119.83,119.9,119.8,119.87,11375.0,108.9739,109.0375,108.9466,109.0102,11375.0
2020-02-04 13:40:00,119.85,119.91,119.78,119.91,13748.0,108.9921,109.0466,108.9284,109.0466,13748.0
2020-02-04 13:45:00,119.91,119.92,119.77,119.89,74751.0,109.0466,109.0557,108.9193,109.0284,74751.0
2020-02-04 13:50:00,119.87,120.13,119.86,120.09,20609.0,109.0102,109.2467,109.0011,109.2103,20609.0
2020-02-04 13:55:00,120.09,120.13,119.95,120.08,18627.0,109.2103,109.2467,109.083,109.2012,18627.0
2020-02-04 14:00:00,120.08,120.12,119.95,119.99,9922.0,109.2012,109.2376,109.083,109.1194,9922.0
2020-02-04 14:05:00,120.0,120.01,119.91,119.96,11959.0,109.1285,109.1376,109.0466,109.0921,11959.0
2020-02-04 14:10:00,119.94,120.02,119.91,119.99,13706.0,109.0739,109.1467,109.0466,109.1194,13706.0
2020-02-04 14:15:00,119.98,120.0,119.81,119.85,11481.0,109.1103,109.1285,108.9557,108.9921,11481.0
2020-02-04 14:20:00,119.87,119.94,119.82,119.82,10638.0,109.0102,109.0739,108.9648,108.9648,10638.0
2020-02-04 14:25:00,119.85,119.89,119.81,119.82,11617.0,108.9921,109.0284,108.9557,108.9648,11617.0
2020-02-04 14:30:00,119.81,119.93,119.78,119.93,14384.0,108.9557,109.0648,108.9284,109.0648,14384.0
2020-02-04 14:35:00,119.94,120.02,119.93,119.97,15127.0,109.0739,109.1467,109.0648,109.1012,15127.0
2020-02-04 14:40:00,119.97,120.03,119.97,120.02,28356.0,109.1012,109.1557,109.1012,109.1467,28356.0
2020-02-04 14:45:00,120.01,120.02,119.91,120.02,15019.0,109.1376,109.1467,109.0466,109.1467,15019.0
2020-02-04 14:50:00,120.02,120.02,119.89,119.94,16880.0,109.1467,109.1467,109.0284,109.0739,16880.0
2020-02-04 14:55:00,119.93,120.02,119.88,119.95,16802.0,109.0648,109.1467,109.0193,109.083,16802.0
2020-02-04 15:00:00,119.94,119.94,119.85,119.92,10007.0,109.0739,109.0739,108.9921,109.0557,10007.0
2020-02-04 15:05:00,119.92,120.0,119.84,119.86,19603.0,109.0557,109.1285,108.983,109.0011,19603.0
2020-02-04 15:10:00,119.84,119.92,119.73,119.73,12323.0,108.983,109.0557,108.8829,108.8829,12323.0
2020-02-04 15:15:00,119.75,119.99,119.74,119.96,25673.0,108.9011,109.1194,108.892,109.0921,25673.0
2020-02-04 15:20:00,119.96,120.02,119.9,119.92,13502.0,109.0921,109.1467,109.0375,109.0557,13502.0
2020-02-04 15:25:00,119.93,120.0,119.92,120.0,12635.0,109.0648,109.1285,109.0557,109.1285,12635.0
2020-02-04 15:30:00,120.0,120.03,119.97,119.99,30004.0,109.1285,109.1557,109.1012,109.1194,30004.0
2020-02-04 15:35:00,120.0,120.07,119.92,119.94,29789.0,109.1285,109.1921,109.0557,109.0739,29789.0
2020-02-04 15:40:00,119.94,119.95,119.75,119.79,27708.0,109.0739,109.083,108.9011,108.9375,27708.0
2020-02-04 15:45:00,119.8,119.97,119.78,119.86,36136.0,108.9466,109.1012,108.9284,109.0011,36136.0
2020-02-04 15:50:00,119.85,119.85,119.46,119.49,80157.0,108.9921,108.9921,108.6374,108.6647,80157.0
2020-02-04 15:55:00,119.48,119.51,119.3,119.35,233582.0,108.6556,108.6829,108.4919,108.5374,233582.0
2020-02-05 09:30:00,120.52,120.79,119.93,120.09,91146.0,109.6014,109.8469,109.0648,109.2103,91146.0
2020-02-05 09:35:00,120.01,120.37,119.95,120.22,33406.0,109.1376,109.4649,109.083,109.3285,33406.0
2020-02-05 09:40:00,120.21,120.39,120.11,120.31,21994.0,109.3194,109.4831,109.2285,109.4104,21994.0
2020-02-05 09:45:00,120.33,120.59,120.2,120.26,28842.0,109.4286,109.665,109.3103,109.3649,28842.0
2020-02-05 09:50:00,120.29,120.32,120.0,120.13,50582.0,109.3922,109.4195,109.1285,109.2467,50582.0
2020-02-05 09:55:00,120.1,120.68,120.1,120.67,26592.0,109.2194,109.7469,109.2194,109.7378,26592.0
2020-02-05 10:00:00,120.51,120.74,120.48,120.48,17761.0,109.5923,109.8014,109.565,109.565,17761.0
2020-02-05 10:05:00,120.5,120.68,120.5,120.5,15668.0,109.5832,109.7469,109.5832,109.5832,15668.0
2020-02-05 10:10:00,120.5,120.52,120.27,120.33,13226.0,109.5832,109.6014,109.374,109.4286,13226.0
2020-02-05 10:15:00,120.3,120.41,120.24,120.35,22609.0,109.4013,109.5013,109.3467,109.4468,22609.0
2020-02-05 10:20:00,120.39,120.68,120.38,120.68,20267.0,109.4831,109.7469,109.474,109.7469,20267.0
2020-02-05 10:25:00,120.66,120.66,120.2,120.34,19539.0,109.7287,109.7287,109.3103,109.4377,19539.0
2020-02-05 10:30:00,120.31,120.36,120.2,120.36,11246.0,109.4104,109.4558,109.3103,109.4558,11246.0
2020-02-05 10:35:00,120.33,120.4,120.14,120.38,28478.0,109.4286,109.4922,109.2558,109.474,28478.0
2020-02-05 10:40:00,120.37,120.51,120.33,120.51,12314.0,109.4649,109.5923,109.4286,109.5923,12314.0
2020-02-05 10:45:00,120.47,120.75,120.44,120.67,18784.0,109.5559,109.8105,109.5286,109.7378,18784.0
2020-02-05 10:50:00,120.68,120.78,120.56,120.72,17379.0,109.7469,109.8378,109.6377,109.7832,17379.0
2020-02-05 10:55:00,120.69,120.74,120.61,120.71,20566.0,109.756,109.8014,109.6832,109.7741,20566.0
2020-02-05 11:00:00,120.69,120.7,120.45,120.53,14561.0,109.756,109.765,109.5377,109.6104,14561.0
2020-02-05 11:05:00,120.55,120.76,120.54,120.75,15306.0,109.6286,109.8196,109.6195,109.8105,15306.0
2020-02-05 11:10:00,120.76,120.78,120.57,120.65,19662.0,109.8196,109.8378,109.6468,109.7196,19662.0
2020-02-05 11:15:00,120.66,120.8,120.65,120.79,22661.0,109.7287,109.856,109.7196,109.8469,22661.0
2020-02-05 11:20:00,120.79,120.85,120.76,120.83,16616.0,109.8469,109.9015,109.8196,109.8833,16616.0
2020-02-05 11:25:00,120.83,120.92,120.69,120.75,9360.0,109.8833,109.9651,109.756,109.8105,9360.0
2020-02-05 11:30:00,120.75,120.79,120.69,120.69,11726.0,109.8105,109.8469,109.756,109.756,11726.0
2020-02-05 11:35:00,120.71,120.78,120.61,120.72,16088.0,109.7741,109.8378,109.6832,109.7832,16088.0
2020-02-05 11:40:00,120.71,120.71,120.58,120.59,12768.0,109.7741,109.7741,109.6559,109.665,12768.0
2020-02-05 11:45:00,120.61,120.88,120.59,120.88,12033.0,109.6832,109.9287,109.665,109.9287,12033.0
2020-02-05 11:50:00,120.9,120.99,120.88,120.96,9526.0,109.9469,110.0288,109.9287,110.0015,9526.0
2020-02-05 11:55:00,120.96,121.13,120.95,121.07,18120.0,110.0015,110.1561,109.9924,110.1015,18120.0
2020-02-05 12:00:00,121.08,121.2,121.08,121.16,17148.0,110.1106,110.2197,110.1106,110.1834,17148.0
2020-02-05 12:05:00,121.19,121.34,121.19,121.32,18919.0,110.2107,110.3471,110.2107,110.3289,18919.0
2020-02-05 12:10:00,121.3,121.42,121.3,121.39,17591.0,110.3107,110.4198,110.3107,110.3925,17591.0
2020-02-05 12:15:00,121.41,121.54,121.4,121.52,17576.0,110.4107,110.5289,110.4016,110.5108,17576.0
2020-02-05 12:20:00,121.51,121.63,121.47,121.58,24987.0,110.5017,110.6108,110.4653,110.5653,24987.0
2020-02-05 12:25:00,121.58,121.61,121.48,121.48,20353.0,110.5653,110.5926,110.4744,110.4744,20353.0
2020-02-05 12:30:00,121.45,121.45,121.31,121.38,15763.0,110.4471,110.4471,110.3198,110.3834,15763.0
2020-02-05 12:35:00,121.38,121.6,121.35,121.59,15178.0,110.3834,110.5835,110.3562,110.5744,15178.0
2020-02-05 12:40:00,121.58,121.61,121.46,121.48,15045.0,110.5653,110.5926,110.4562,110.4744,15045.0
2020-02-05 12:45:00,121.48,121.55,121.47,121.54,8495.0,110.4744,110.538,110.4653,110.5289,8495.0
2020-02-05 12:50:00,121.54,121.68,121.52,121.64,23388.0,110.5289,110.6563,110.5108,110.6199,23388.0
2020-02-05 12:55:00,121.64,121.69,121.58,121.61,14444.0,110.6199,110.6654,110.5653,110.5926,14444.0
2020-02-05 13:00:00,121.61,121.64,121.54,121.58,7720.0,110.5926,110.6199,110.5289,110.5653,7720.0
2020-02-05 13:05:00,121.6,121.64,121.57,121.62,12362.0,110.5835,110.6199,110.5562,110.6017,12362.0
2020-02-05 13:10:00,121.6,121.7,121.57,121.66,10815.0,110.5835,110.6745,110.5562,110.6381,10815.0
2020-02-05 13:15:00,121.66,121.67,121.54,121.61,27181.0,110.6381,110.6472,110.5289,110.5926,27181.0
2020-02-05 13:20:00,121.61,121.7,121.56,121.7,13393.0,110.5926,110.6745,110.5471,110.6745,13393.0
2020-02-05 13:25:00,121.69,121.75,121.67,121.71,13690.0,110.6654,110.7199,110.6472,110.6835,13690.0
2020-02-05 13:30:00,121.71,121.82,121.68,121.82,12951.0,110.6835,110.7836,110.6563,110.7836,12951.0
2020-02-05 13:35:00,121.84,121.85,121.73,121.78,10536.0,110.8018,110.8109,110.7017,110.7472,10536.0
2020-02-05 13:40:00,121.78,121.83,121.71,121.83,14323.0,110.7472,110.7927,110.6835,110.7927,14323.0
2020-02-05 13:45:00,121.84,121.96,121.81,121.81,13688.0,110.8018,110.9109,110.7745,110.7745,13688.0
2020-02-05 13:50:00,121.81,121.84,121.72,121.72,15791.0,110.7745,110.8018,110.6926,110.6926,15791.0
2020-02-05 13:55:00,121.73,121.79,121.64,121.72,32263.0,110.7017,110.7563,110.6199,110.6926,32263.0
2020-02-05 14:00:00,121.73,121.74,121.64,121.64,11541.0,110.7017,110.7108,110.6199,110.6199,11541.0
2020-02-05 14:05:00,121.64,121.74,121.59,121.67,16822.0,110.6199,110.7108,110.5744,110.6472,16822.0
2020-02-05 14:10:00,121.68,121.77,121.65,121.72,11601.0,110.6563,110.7381,110.629,110.6926,11601.0
2020-02-05 14:15:00,121.72,121.83,121.72,121.79,13998.0,110.6926,110.7927,110.6926,110.7563,13998.0
2020-02-05 14:20:00,121.78,121.96,121.78,121.96,11489.0,110.7472,110.9109,110.7472,110.9109,11489.0
2020-02-05 14:25:00,121.97,121.98,121.92,121.93,8028.0,110.92,110.9291,110.8745,110.8836,8028.0
2020-02-05 14:30:00,121.92,122.03,121.9,122.01,21078.0,110.8745,110.9746,110.8563,110.9564,21078.0
2020-02-05 14:35:00,122.01,122.04,121.95,122.0,14016.0,110.9564,110.9836,110.9018,110.9473,14016.0
2020-02-05 14:40:00,121.98,122.11,121.97,122.08,20817.0,110.9291,111.0473,110.92,111.02,20817.0
2020-02-05 14:45:00,122.09,122.09,121.96,122.02,24258.0,111.0291,111.0291,110.9109,110.9655,24258.0
2020-02-05 14:50:00,122.03,122.1,122.03,122.08,24688.0,110.9746,111.0382,110.9746,111.02,24688.0
2020-02-05 14:55:00,122.08,122.09,121.93,121.93,20180.0,111.02,111.0291,110.8836,110.8836,20180.0
2020-02-05 15:00:00,121.94,122.1,121.94,122.07,22955.0,110.8927,111.0382,110.8927,111.0109,22955.0
2020-02-05 15:05:00,122.08,122.1,121.97,122.02,24990.0,111.02,111.0382,110.92,110.9655,24990.0
2020-02-05 15:10:00,122.02,122.02,121.94,121.97,31314.0,110.9655,110.9655,110.8927,110.92,31314.0
2020-02-05 15:15:00,121.97,122.14,121.97,122.07,22841.0,110.92,111.0746,110.92,111.0109,22841.0
2020-02-05 15:20:00,122.08,122.08,121.98,122.0,33547.0,111.02,111.02,110.9291,110.9473,33547.0
2020-02-05 15:25:00,121.99,122.03,121.93,122.01,23947.0,110.9382,110.9746,110.8836,110.9564,23947.0
2020-02-05 15:30:00,122.0,122.19,121.96,122.16,60721.0,110.9473,111.1201,110.9109,111.0928,60721.0
2020-02-05 15:35:00,122.17,122.34,122.16,122.28,94014.0,111.1019,111.2565,111.0928,111.2019,94014.0
2020-02-05 15:40:00,122.26,122.35,122.22,122.31,35013.0,111.1837,111.2656,111.1473,111.2292,35013.0
2020-02-05 15:45:00,122.3,122.33,122.12,122.16,42144.0,111.2201,111.2474,111.0564,111.0928,42144.0
2020-02-05 15:50:00,122.15,122.23,122.08,122.19,86509.0,111.0837,111.1564,111.02,111.1201,86509.0
2020-02-05 15:55:00,122.18,122.26,122.04,122.14,210948.0,111.111,111.1837,110.9836,111.0746,210948.0
2020-02-06 09:30:00,122.44,122.82,122.17,122.7,54333.0,111.3474,111.693,111.1019,111.5839,54333.0
2020-02-06 09:35:00,122.75,122.87,122.26,122.45,23350.0,111.6293,111.7385,111.1837,111.3565,23350.0
2020-02-06 09:40:00,122.39,122.48,122.24,122.39,20113.0,111.3019,111.3838,111.1655,111.3019,20113.0
2020-02-06 09:45:00,122.37,122.37,122.08,122.08,24162.0,111.2838,111.2838,111.02,111.02,24162.0
2020-02-06 09:50:00,122.06,122.08,121.89,122.01,13730.0,111.0018,111.02,110.8472,110.9564,13730.0
2020-02-06 09:55:00,122.07,122.45,122.04,122.42,20075.0,111.0109,111.3565,110.9836,111.3292,20075.0
2020-02-06 10:00:00,122.42,122.42,122.26,122.4,15905.0,111.3292,111.3292,111.1837,111.311,15905.0
2020-02-06 10:05:00,122.4,122.55,122.4,122.5,18220.0,111.311,111.4474,111.311,111.402,18220.0
2020-02-06 10:10:00,122.5,122.7,122.5,122.67,13650.0,111.402,111.5839,111.402,111.5566,13650.0
2020-02-06 10:15:00,122.65,122.65,122.38,122.41,14767.0,111.5384,111.5384,111.2928,111.3201,14767.0
2020-02-06 10:20:00,122.39,122.39,122.19,122.34,21834.0,111.3019,111.3019,111.1201,111.2565,21834.0
2020-02-06 10:25:00,122.31,122.44,122.22,122.25,8387.0,111.2292,111.3474,111.1473,111.1746,8387.0
2020-02-06 10:30:00,122.21,122.24,122.0,122.02,10587.0,111.1382,111.1655,110.9473,110.9655,10587.0
2020-02-06 10:35:00,122.01,122.06,121.91,121.95,15872.0,110.9564,111.0018,110.8654,110.9018,15872.0
2020-02-06 10:40:00,121.95,122.12,121.94,121.99,10870.0,110.9018,111.0564,110.8927,110.9382,10870.0
2020-02-06 10:45:00,121.95,122.17,121.95,122.11,29620.0,110.9018,111.1019,110.9018,111.0473,29620.0
2020-02-06 10:50:00,122.09,122.16,121.95,121.97,41739.0,111.0291,111.0928,110.9018,110.92,41739.0
2020-02-06 10:55:00,121.97,122.13,121.97,122.11,8287.0,110.92,111.0655,110.92,111.0473,8287.0
2020-02-06 11:00:00,122.09,122.16,122.0,122.07,6847.0,111.0291,111.0928,110.9473,111.0109,6847.0
2020-02-06 11:05:00,122.1,122.21,122.08,122.19,6255.0,111.0382,111.1382,111.02,111.1201,6255.0
2020-02-06 11:10:00,122.2,122.27,122.18,122.25,9168.0,111.1292,111.1928,111.111,111.1746,9168.0
2020-02-06 11:15:00,122.22,122.26,122.16,122.24,11926.0,111.1473,111.1837,111.0928,111.1655,11926.0
2020-02-06 11:20:00,122.24,122.45,122.24,122.45,15823.0,111.1655,111.3565,111.1655,111.3565,15823.0
2020-02-06 11:25:00,122.46,122.61,122.46,122.47,13687.0,111.3656,111.502,111.3656,111.3747,13687.0
2020-02-06 11:30:00,122.47,122.52,122.36,122.48,16319.0,111.3747,111.4202,111.2747,111.3838,16319.0
2020-02-06 11:35:00,122.51,122.66,122.47,122.65,14909.0,111.4111,111.5475,111.3747,111.5384,14909.0
2020-02-06 11:40:00,122.64,122.69,122.53,122.55,12066.0,111.5293,111.5748,111.4293,111.4474,12066.0
2020-02-06 11:45:00,122.54,122.62,122.52,122.62,9734.0,111.4383,111.5111,111.4202,111.5111,9734.0
2020-02-06 11:50:00,122.63,122.69,122.5,122.52,10082.0,111.5202,111.5748,111.402,111.4202,10082.0
2020-02-06 11:55:00,122.55,122.61,122.49,122.51,8737.0,111.4474,111.502,111.3929,111.4111,8737.0
2020-02-06 12:00:00,122.49,122.54,122.46,122.5,5986.0,111.3929,111.4383,111.3656,111.402,5986.0
2020-02-06 12:05:00,122.51,122.61,122.51,122.58,7744.0,111.4111,111.502,111.4111,111.4747,7744.0
2020-02-06 12:10:00,122.58,122.59,122.46,122.49,6792.0,111.4747,111.4838,111.3656,111.3929,6792.0
2020-02-06 12:15:00,122.5,122.6,122.5,122.6,6773.0,111.402,111.4929,111.402,111.4929,6773.0
2020-02-06 12:20:00,122.58,122.58,122.49,122.5,4794.0,111.4747,111.4747,111.3929,111.402,4794.0
2020-02-06 12:25:00,122.5,122.55,122.42,122.45,12257.0,111.402,111.4474,111.3292,111.3565,12257.0
2020-02-06 12:30:00,122.46,122.5,122.41,122.45,18534.0,111.3656,111.402,111.3201,111.3565,18534.0
2020-02-06 12:35:00,122.44,122.45,122.26,122.28,4884.0,111.3474,111.3565,111.1837,111.2019,4884.0
2020-02-06 12:40:00,122.29,122.33,122.24,122.27,6274.0,111.211,111.2474,111.1655,111.1928,6274.0
2020-02-06 12:45:00,122.27,122.28,122.17,122.21,6847.0,111.1928,111.2019,111.1019,111.1382,6847.0
2020-02-06 12:50:00,122.21,122.3,122.19,122.25,8365.0,111.1382,111.2201,111.1201,111.1746,8365.0
2020-02-06 12:55:00,122.27,122.28,122.17,122.17,7701.0,111.1928,111.2019,111.1019,111.1019,7701.0
2020-02-06 13:00:00,122.17,122.27,122.16,122.24,6276.0,111.1019,111.1928,111.0928,111.1655,6276.0
2020-02-06 13:05:00,122.25,122.31,122.18,122.2,5411.0,111.1746,111.2292,111.111,111.1292,5411.0
2020-02-06 13:10:00,122.19,122.19,122.04,122.08,4322.0,111.1201,111.1201,110.9836,111.02,4322.0
2020-02-06 13:15:00,122.07,122.12,122.04,122.08,10071.0,111.0109,111.0564,110.9836,111.02,10071.0
2020-02-06 13:20:00,122.08,122.08,121.99,122.0,7060.0,111.02,111.02,110.9382,110.9473,7060.0
2020-02-06 13:25:00,121.99,122.05,121.97,122.02,8917.0,110.9382,110.9927,110.92,110.9655,8917.0
2020-02-06 13:30:00,122.05,122.07,121.97,122.01,9038.0,110.9927,111.0109,110.92,110.9564,9038.0
2020-02-06 13:35:00,122.02,122.02,121.96,121.99,9772.0,110.9655,110.9655,110.9109,110.9382,9772.0
2020-02-06 13:40:00,121.99,122.08,121.98,122.07,11607.0,110.9382,111.02,110.9291,111.0109,11607.0
2020-02-06 13:45:00,122.06,122.13,122.05,122.06,16373.0,111.0018,111.0655,110.9927,111.0018,16373.0
2020-02-06 13:50:00,122.07,122.13,122.07,122.11,11680.0,111.0109,111.0655,111.0109,111.0473,11680.0
2020-02-06 13:55:00,122.09,122.12,122.04,122.05,7770.0,111.0291,111.0564,110.9836,110.9927,7770.0
2020-02-06 14:00:00,122.07,122.13,122.04,122.11,5902.0,111.0109,111.0655,110.9836,111.0473,5902.0
2020-02-06 14:05:00,122.11,122.18,122.1,122.17,10455.0,111.0473,111.111,111.0382,111.1019,10455.0
2020-02-06 14:10:00,122.15,122.16,122.07,122.08,11392.0,111.0837,111.0928,111.0109,111.02,11392.0
2020-02-06 14:15:00,122.08,122.15,122.02,122.03,10544.0,111.02,111.0837,110.9655,110.9746,10544.0
2020-02-06 14:20:00,122.03,122.05,121.9,121.95,9122.0,110.9746,110.9927,110.8563,110.9018,9122.0
2020-02-06 14:25:00,121.94,122.08,121.93,122.07,8253.0,110.8927,111.02,110.8836,111.0109,8253.0
2020-02-06 14:30:00,122.07,122.14,121.96,121.99,20344.0,111.0109,111.0746,110.9109,110.9382,20344.0
2020-02-06 14:35:00,121.99,122.02,121.91,121.96,13084.0,110.9382,110.9655,110.8654,110.9109,13084.0
2020-02-06 14:40:00,121.97,122.04,121.96,122.0,8638.0,110.92,110.9836,110.9109,110.9473,8638.0
2020-02-06 14:45:00,121.98,122.01,121.89,121.95,26658.0,110.9291,110.9564,110.8472,110.9018,26658.0
2020-02-06 14:50:00,121.95,121.98,121.91,121.92,16802.0,110.9018,110.9291,110.8654,110.8745,16802.0
2020-02-06 14:55:00,121.92,121.93,121.76,121.76,20622.0,110.8745,110.8836,110.729,110.729,20622.0
2020-02-06 15:00:00,121.75,121.78,121.62,121.64,23672.0,110.7199,110.7472,110.6017,110.6199,23672.0
2020-02-06 15:05:00,121.64,121.74,121.63,121.73,14890.0,110.6199,110.7108,110.6108,110.7017,14890.0
2020-02-06 15:10:00,121.73,121.73,121.57,121.59,15983.0,110.7017,110.7017,110.5562,110.5744,15983.0
2020-02-06 15:15:00,121.59,121.63,121.55,121.63,15109.0,110.5744,110.6108,110.538,110.6108,15109.0
2020-02-06 15:20:00,121.63,121.68,121.57,121.68,18077.0,110.6108,110.6563,110.5562,110.6563,18077.0
2020-02-06 15:25:00,121.68,121.71,121.62,121.62,18510.0,110.6563,110.6835,110.6017,110.6017,18510.0
2020-02-06 15:30:00,121.64,121.7,121.64,121.68,22008.0,110.6199,110.6745,110.6199,110.6563,22008.0
2020-02-06 15:35:00,121.68,121.79,121.68,121.75,35967.0,110.6563,110.7563,110.6563,110.7199,35967.0
2020-02-06 15:40:00,121.76,121.84,121.75,121.79,21775.0,110.729,110.8018,110.7199,110.7563,21775.0
2020-02-06 15:45:00,121.79,121.8,121.67,121.72,27113.0,110.7563,110.7654,110.6472,110.6926,27113.0
2020-02-06 15:50:00,121.72,121.73,121.59,121.59,43821.0,110.6926,110.7017,110.5744,110.5744,43821.0
2020-02-06 15:55:00,121.59,121.76,121.5,121.52,141519.0,110.5744,110.729,110.4926,110.5108,141519.0
2020-02-07 09:30:00,121.65,121.67,120.79,121.17,43689.0,110.629,110.6472,109.8469,110.1925,43689.0
2020-02-07 09:35:00,121.16,121.96,121.11,121.74,24409.0,110.1834,110.9109,110.1379,110.7108,24409.0
2020-02-07 09:40:00,121.66,121.8,121.39,121.39,13521.0,110.6381,110.7654,110.3925,110.3925,13521.0
2020-02-07 09:45:00,121.31,121.81,121.23,121.78,32222.0,110.3198,110.7745,110.247,110.7472,32222.0
2020-02-07 09:50:00,121.83,121.94,121.57,121.79,17942.0,110.7927,110.8927,110.5562,110.7563,17942.0
2020-02-07 09:55:00,121.79,121.81,121.33,121.43,12574.0,110.7563,110.7745,110.338,110.4289,12574.0
2020-02-07 10:00:00,121.38,121.51,121.16,121.21,15158.0,110.3834,110.5017,110.1834,110.2288,15158.0
2020-02-07 10:05:00,121.27,121.51,121.23,121.4,15361.0,110.2834,110.5017,110.247,110.4016,15361.0
2020-02-07 10:10:00,121.41,121.61,121.41,121.57,11579.0,110.4107,110.5926,110.4107,110.5562,11579.0
2020-02-07 10:15:00,121.56,121.61,121.42,121.52,13345.0,110.5471,110.5926,110.4198,110.5108,13345.0
2020-02-07 10:20:00,121.56,121.68,121.54,121.59,8351.0,110.5471,110.6563,110.5289,110.5744,8351.0
2020-02-07 10:25:00,121.6,121.68,121.49,121.61,14921.0,110.5835,110.6563,110.4835,110.5926,14921.0
2020-02-07 10:30:00,121.65,121.75,121.63,121.65,14287.0,110.629,110.7199,110.6108,110.629,14287.0
2020-02-07 10:35:00,121.7,121.74,121.57,121.58,7524.0,110.6745,110.7108,110.5562,110.5653,7524.0
2020-02-07 10:40:00,121.61,121.71,121.51,121.65,9069.0,110.5926,110.6835,110.5017,110.629,9069.0
2020-02-07 10:45:00,121.66,121.66,121.47,121.54,7114.0,110.6381,110.6381,110.4653,110.5289,7114.0
2020-02-07 10:50:00,121.51,121.55,121.42,121.53,8273.0,110.5017,110.538,110.4198,110.5199,8273.0
2020-02-07 10:55:00,121.54,121.62,121.47,121.49,12168.0,110.5289,110.6017,110.4653,110.4835,12168.0
2020-02-07 11:00:00,121.46,121.49,121.21,121.26,16137.0,110.4562,110.4835,110.2288,110.2743,16137.0
2020-02-07 11:05:00,121.3,121.32,121.19,121.19,11606.0,110.3107,110.3289,110.2107,110.2107,11606.0
2020-02-07 11:10:00,121.2,121.3,121.09,121.28,7877.0,110.2197,110.3107,110.1197,110.2925,7877.0
2020-02-07 11:15:00,121.28,121.33,121.24,121.33,8803.0,110.2925,110.338,110.2561,110.338,8803.0
2020-02-07 11:20:00,121.35,121.48,121.34,121.48,20566.0,110.3562,110.4744,110.3471,110.4744,20566.0
2020-02-07 11:25:00,121.48,121.49,121.38,121.44,11312.0,110.4744,110.4835,110.3834,110.438,11312.0
2020-02-07 11:30:00,121.45,121.48,121.38,121.41,18371.0,110.4471,110.4744,110.3834,110.4107,18371.0
2020-02-07 11:35:00,121.41,121.43,121.36,121.36,7055.0,110.4107,110.4289,110.3653,110.3653,7055.0
2020-02-07 11:40:00,121.37,121.41,121.32,121.36,7880.0,110.3743,110.4107,110.3289,110.3653,7880.0
2020-02-07 11:45:00,121.34,121.35,121.21,121.27,8106.0,110.3471,110.3562,110.2288,110.2834,8106.0
2020-02-07 11:50:00,121.31,121.41,121.27,121.41,17946.0,110.3198,110.4107,110.2834,110.4107,17946.0
2020-02-07 11:55:00,121.41,121.43,121.39,121.41,6944.0,110.4107,110.4289,110.3925,110.4107,6944.0
2020-02-07 12:00:00,121.42,121.49,121.37,121.46,16372.0,110.4198,110.4835,110.3743,110.4562,16372.0
2020-02-07 12:05:00,121.46,121.47,121.39,121.39,8642.0,110.4562,110.4653,110.3925,110.3925,8642.0
2020-02-07 12:10:00,121.4,121.49,121.39,121.48,21387.0,110.4016,110.4835,110.3925,110.4744,21387.0
2020-02-07 12:15:00,121.47,121.51,121.45,121.5,15963.0,110.4653,110.5017,110.4471,110.4926,15963.0
2020-02-07 12:20:00,121.46,121.68,121.46,121.57,15674.0,110.4562,110.6563,110.4562,110.5562,15674.0
2020-02-07 12:25:00,121.58,121.69,121.55,121.6,11338.0,110.5653,110.6654,110.538,110.5835,11338.0
2020-02-07 12:30:00,121.59,121.6,121.43,121.44,4832.0,110.5744,110.5835,110.4289,110.438,4832.0
2020-02-07 12:35:00,121.42,121.49,121.38,121.42,12509.0,110.4198,110.4835,110.3834,110.4198,12509.0
2020-02-07 12:40:00,121.4,121.47,121.38,121.4,5897.0,110.4016,110.4653,110.3834,110.4016,5897.0
2020-02-07 12:45:00,121.41,121.44,121.37,121.44,3874.0,110.4107,110.438,110.3743,110.438,3874.0
2020-02-07 12:50:00,121.44,121.44,121.36,121.43,5558.0,110.438,110.438,110.3653,110.4289,5558.0
2020-02-07 12:55:00,121.4,121.44,121.38,121.43,8169.0,110.4016,110.438,110.3834,110.4289,8169.0
2020-02-07 13:00:00,121.41,121.44,121.38,121.44,4915.0,110.4107,110.438,110.3834,110.438,4915.0
2020-02-07 13:05:00,121.43,121.43,121.35,121.41,7915.0,110.4289,110.4289,110.3562,110.4107,7915.0
2020-02-07 13:10:00,121.39,121.42,121.33,121.37,16517.0,110.3925,110.4198,110.338,110.3743,16517.0
2020-02-07 13:15:00,121.37,121.46,121.36,121.36,17130.0,110.3743,110.4562,110.3653,110.3653,17130.0
2020-02-07 13:20:00,121.36,121.4,121.36,121.39,7107.0,110.3653,110.4016,110.3653,110.3925,7107.0
2020-02-07 13:25:00,121.39,121.46,121.36,121.46,8698.0,110.3925,110.4562,110.3653,110.4562,8698.0
2020-02-07 13:30:00,121.46,121.52,121.34,121.35,18732.0,110.4562,110.5108,110.3471,110.3562,18732.0
2020-02-07 13:35:00,121.38,121.52,121.36,121.36,17976.0,110.3834,110.5108,110.3653,110.3653,17976.0
2020-02-07 13:40:00,121.38,121.45,121.35,121.43,7949.0,110.3834,110.4471,110.3562,110.4289,7949.0
2020-02-07 13:45:00,121.43,121.46,121.34,121.37,17033.0,110.4289,110.4562,110.3471,110.3743,17033.0
2020-02-07 13:50:00,121.35,121.43,121.35,121.39,10514.0,110.3562,110.4289,110.3562,110.3925,10514.0
2020-02-07 13:55:00,121.37,121.41,121.29,121.3,14851.0,110.3743,110.4107,110.3016,110.3107,14851.0
2020-02-07 14:00:00,121.3,121.33,121.16,121.2,24270.0,110.3107,110.338,110.1834,110.2197,24270.0
2020-02-07 14:05:00,121.19,121.29,121.15,121.2,13392.0,110.2107,110.3016,110.1743,110.2197,13392.0
2020-02-07 14:10:00,121.2,121.23,121.14,121.18,19902.0,110.2197,110.247,110.1652,110.2016,19902.0
2020-02-07 14:15:00,121.19,121.32,121.15,121.16,8511.0,110.2107,110.3289,110.1743,110.1834,8511.0
2020-02-07 14:20:00,121.13,121.16,121.07,121.14,16204.0,110.1561,110.1834,110.1015,110.1652,16204.0
2020-02-07 14:25:00,121.12,121.32,121.12,121.29,8220.0,110.147,110.3289,110.147,110.3016,8220.0
2020-02-07 14:30:00,121.29,121.37,121.28,121.34,8416.0,110.3016,110.3743,110.2925,110.3471,8416.0
2020-02-07 14:35:00,121.32,121.32,121.17,121.17,19564.0,110.3289,110.3289,110.1925,110.1925,19564.0
2020-02-07 14:40:00,121.18,121.32,121.15,121.31,16351.0,110.2016,110.3289,110.1743,110.3198,16351.0
2020-02-07 14:45:00,121.3,121.31,121.16,121.16,9753.0,110.3107,110.3198,110.1834,110.1834,9753.0
2020-02-07 14:50:00,121.17,121.27,121.12,121.27,24528.0,110.1925,110.2834,110.147,110.2834,24528.0
2020-02-07 14:55:00,121.3,121.3,121.17,121.29,14501.0,110.3107,110.3107,110.1925,110.3016,14501.0
2020-02-07 15:00:00,121.29,121.41,121.28,121.36,12020.0,110.3016,110.4107,110.2925,110.3653,12020.0
2020-02-07 15:05:00,121.34,121.42,121.28,121.34,11236.0,110.3471,110.4198,110.2925,110.3471,11236.0
2020-02-07 15:10:00,121.38,121.41,121.3,121.38,25167.0,110.3834,110.4107,110.3107,110.3834,25167.0
2020-02-07 15:15:00,121.37,121.4,121.3,121.37,15247.0,110.3743,110.4016,110.3107,110.3743,15247.0
2020-02-07 15:20:00,121.37,121.38,121.32,121.37,9463.0,110.3743,110.3834,110.3289,110.3743,9463.0
2020-02-07 15:25:00,121.39,121.45,121.37,121.39,12918.0,110.3925,110.4471,110.3743,110.3925,12918.0
2020-02-07 15:30:00,121.36,121.48,121.34,121.48,15552.0,110.3653,110.4744,110.3471,110.4744,15552.0
2020-02-07 15:35:00,121.48,121.49,121.4,121.43,25752.0,110.4744,110.4835,110.4016,110.4289,25752.0
2020-02-07 15:40:00,121.42,121.53,121.39,121.53,30073.0,110.4198,110.5199,110.3925,110.5199,30073.0
2020-02-07 15:45:00,121.53,121.63,121.44,121.45,31510.0,110.5199,110.6108,110.438,110.4471,31510.0
2020-02-07 15:50:00,121.45,121.58,121.2,121.21,41574.0,110.4471,110.5653,110.2197,110.2288,41574.0
2020-02-07 15:55:00,121.21,121.58,121.2,121.47,127148.0,110.2288,110.5653,110.2197,110.4653,127148.0
2020-02-10 09:30:00,120.9,121.21,120.72,121.13,62042.0,109.9469,110.2288,109.7832,110.1561,62042.0
2020-02-10 09:35:00,121.09,121.48,121.07,121.47,16291.0,110.1197,110.4744,110.1015,110.4653,16291.0
2020-02-10 09:40:00,121.55,121.82,121.51,121.79,14530.0,110.538,110.7836,110.5017,110.7563,14530.0
2020-02-10 09:45:00,121.81,121.81,121.43,121.43,29021.0,110.7745,110.7745,110.4289,110.4289,29021.0
2020-02-10 09:50:00,121.46,121.47,121.12,121.42,29101.0,110.4562,110.4653,110.147,110.4198,29101.0
2020-02-10 09:55:00,121.43,121.44,121.25,121.37,47759.0,110.4289,110.438,110.2652,110.3743,47759.0
2020-02-10 10:00:00,121.37,121.47,121.31,121.33,55532.0,110.3743,110.4653,110.3198,110.338,55532.0
2020-02-10 10:05:00,121.33,121.48,121.21,121.46,66522.0,110.338,110.4744,110.2288,110.4562,66522.0
2020-02-10 10:10:00,121.45,121.51,121.4,121.41,38170.0,110.4471,110.5017,110.4016,110.4107,38170.0
2020-02-10 10:15:00,121.42,121.58,121.4,121.44,25619.0,110.4198,110.5653,110.4016,110.438,25619.0
2020-02-10 10:20:00,121.46,121.46,121.4,121.42,59539.0,110.4562,110.4562,110.4016,110.4198,59539.0
2020-02-10 10:25:00,121.43,121.45,121.35,121.45,20204.0,110.4289,110.4471,110.3562,110.4471,20204.0
2020-02-10 10:30:00,121.46,121.63,121.39,121.56,38428.0,110.4562,110.6108,110.3925,110.5471,38428.0
2020-02-10 10:35:00,121.55,121.62,121.5,121.61,16768.0,110.538,110.6017,110.4926,110.5926,16768.0
2020-02-10 10:40:00,121.61,121.62,121.49,121.57,12627.0,110.5926,110.6017,110.4835,110.5562,12627.0
2020-02-10 10:45:00,121.57,121.6,121.5,121.56,33574.0,110.5562,110.5835,110.4926,110.5471,33574.0
2020-02-10 10:50:00,121.57,121.57,121.45,121.5,6816.0,110.5562,110.5562,110.4471,110.4926,6816.0
2020-02-10 10:55:00,121.5,121.53,121.23,121.26,28735.0,110.4926,110.5199,110.247,110.2743,28735.0
2020-02-10 11:00:00,121.26,121.41,121.13,121.41,34824.0,110.2743,110.4107,110.1561,110.4107,34824.0
2020-02-10 11:05:00,121.39,121.57,121.37,121.47,22422.0,110.3925,110.5562,110.3743,110.4653,22422.0
2020-02-10 11:10:00,121.46,121.49,121.29,121.42,20455.0,110.4562,110.4835,110.3016,110.4198,20455.0
2020-02-10 11:15:00,121.43,121.58,121.39,121.5,21907.0,110.4289,110.5653,110.3925,110.4926,21907.0
2020-02-10 11:20:00,121.51,121.55,121.45,121.51,19353.0,110.5017,110.538,110.4471,110.5017,19353.0
2020-02-10 11:25:00,121.52,121.59,121.48,121.49,16291.0,110.5108,110.5744,110.4744,110.4835,16291.0
2020-02-10 11:30:00,121.49,121.54,121.41,121.41,18620.0,110.4835,110.5289,110.4107,110.4107,18620.0
2020-02-10 11:35:00,121.42,121.42,121.15,121.21,16316.0,110.4198,110.4198,110.1743,110.2288,16316.0
2020-02-10 11:40:00,121.2,121.27,121.12,121.13,15479.0,110.2197,110.2834,110.147,110.1561,15479.0
2020-02-10 11:45:00,121.11,121.21,121.07,121.09,45472.0,110.1379,110.2288,110.1015,110.1197,45472.0
2020-02-10 11:50:00,121.09,121.17,121.06,121.11,13635.0,110.1197,110.1925,110.0924,110.1379,13635.0
2020-02-10 11:55:00,121.09,121.14,121.07,121.13,8977.0,110.1197,110.1652,110.1015,110.1561,8977.0
2020-02-10 12:00:00,121.11,121.16,121.07,121.1,29533.0,110.1379,110.1834,110.1015,110.1288,29533.0
2020-02-10 12:05:00,121.11,121.18,121.08,121.13,10307.0,110.1379,110.2016,110.1106,110.1561,10307.0
2020-02-10 12:10:00,121.09,121.17,121.09,121.16,10620.0,110.1197,110.1925,110.1197,110.1834,10620.0
2020-02-10 12:15:00,121.16,121.17,121.04,121.08,30523.0,110.1834,110.1925,110.0742,110.1106,30523.0
2020-02-10 12:20:00,121.08,121.08,120.92,120.92,10007.0,110.1106,110.1106,109.9651,109.9651,10007.0
2020-02-10 12:25:00,120.91,120.93,120.75,120.82,15829.0,109.956,109.9742,109.8105,109.8742,15829.0
2020-02-10 12:30:00,120.83,120.83,120.71,120.75,8052.0,109.8833,109.8833,109.7741,109.8105,8052.0
2020-02-10 12:35:00,120.74,120.74,120.53,120.74,24811.0,109.8014,109.8014,109.6104,109.8014,24811.0
2020-02-10 12:40:00,120.74,120.88,120.72,120.87,9360.0,109.8014,109.9287,109.7832,109.9196,9360.0
2020-02-10 12:45:00,120.86,120.9,120.79,120.81,6976.0,109.9106,109.9469,109.8469,109.8651,6976.0
2020-02-10 12:50:00,120.79,120.81,120.71,120.74,6947.0,109.8469,109.8651,109.7741,109.8014,6947.0
2020-02-10 12:55:00,120.74,120.79,120.66,120.7,8544.0,109.8014,109.8469,109.7287,109.765,8544.0
2020-02-10 13:00:00,120.72,120.83,120.71,120.79,8868.0,109.7832,109.8833,109.7741,109.8469,8868.0
2020-02-10 13:05:00,120.83,120.83,120.76,120.78,6582.0,109.8833,109.8833,109.8196,109.8378,6582.0
2020-02-10 13:10:00,120.78,120.91,120.76,120.9,3009.0,109.8378,109.956,109.8196,109.9469,3009.0
2020-02-10 13:15:00,120.92,121.03,120.92,121.02,6878.0,109.9651,110.0652,109.9651,110.0561,6878.0
2020-02-10 13:20:00,121.02,121.12,121.0,121.12,6110.0,110.0561,110.147,110.0379,110.147,6110.0
2020-02-10 13:25:00,121.11,121.18,121.09,121.12,11686.0,110.1379,110.2016,110.1197,110.147,11686.0
2020-02-10 13:30:00,121.12,121.21,121.07,121.21,8817.0,110.147,110.2288,110.1015,110.2288,8817.0
2020-02-10 13:35:00,121.21,121.21,121.07,121.08,13568.0,110.2288,110.2288,110.1015,110.1106,13568.0
2020-02-10 13:40:00,121.06,121.06,120.84,120.89,9265.0,110.0924,110.0924,109.8924,109.9378,9265.0
2020-02-10 13:45:00,120.91,120.91,120.79,120.9,6517.0,109.956,109.956,109.8469,109.9469,6517.0
2020-02-10 13:50:00,120.91,120.96,120.81,120.91,25487.0,109.956,110.0015,109.8651,109.956,25487.0
2020-02-10 13:55:00,120.92,120.97,120.9,120.92,20285.0,109.9651,110.0106,109.9469,109.9651,20285.0
2020-02-10 14:00:00,120.9,120.9,120.81,120.81,7796.0,109.9469,109.9469,109.8651,109.8651,7796.0
2020-02-10 14:05:00,120.81,120.85,120.78,120.8,7872.0,109.8651,109.9015,109.8378,109.856,7872.0
2020-02-10 14:10:00,120.79,120.85,120.75,120.78,8184.0,109.8469,109.9015,109.8105,109.8378,8184.0
2020-02-10 14:15:00,120.82,120.85,120.7,120.74,26422.0,109.8742,109.9015,109.765,109.8014,26422.0
2020-02-10 14:20:00,120.74,120.76,120.68,120.76,12441.0,109.8014,109.8196,109.7469,109.8196,12441.0
2020-02-10 14:25:00,120.76,120.76,120.61,120.63,12717.0,109.8196,109.8196,109.6832,109.7014,12717.0
2020-02-10 14:30:00,120.64,120.68,120.6,120.68,9761.0,109.7105,109.7469,109.6741,109.7469,9761.0
2020-02-10 14:35:00,120.68,120.69,120.54,120.61,17816.0,109.7469,109.756,109.6195,109.6832,17816.0
2020-02-10 14:40:00,120.6,120.6,120.45,120.48,29641.0,109.6741,109.6741,109.5377,109.565,29641.0
2020-02-10 14:45:00,120.48,120.59,120.46,120.58,19130.0,109.565,109.665,109.5468,109.6559,19130.0
2020-02-10 14:50:00,120.58,120.61,120.53,120.54,16392.0,109.6559,109.6832,109.6104,109.6195,16392.0
2020-02-10 14:55:00,120.54,120.56,120.49,120.55,22389.0,109.6195,109.6377,109.5741,109.6286,22389.0
2020-02-10 15:00:00,120.55,120.64,120.53,120.54,12905.0,109.6286,109.7105,109.6104,109.6195,12905.0
2020-02-10 15:05:00,120.54,120.7,120.54,120.67,18812.0,109.6195,109.765,109.6195,109.7378,18812.0
2020-02-10 15:10:00,120.67,120.8,120.67,120.73,32670.0,109.7378,109.856,109.7378,109.7923,32670.0
2020-02-10 15:15:00,120.76,120.76,120.52,120.54,9709.0,109.8196,109.8196,109.6014,109.6195,9709.0
2020-02-10 15:20:00,120.54,120.66,120.54,120.59,11530.0,109.6195,109.7287,109.6195,109.665,11530.0
2020-02-10 15:25:00,120.6,120.75,120.6,120.69,17729.0,109.6741,109.8105,109.6741,109.756,17729.0
2020-02-10 15:30:00,120.69,120.7,120.57,120.61,21352.0,109.756,109.765,109.6468,109.6832,21352.0
2020-02-10 15:35:00,120.62,120.7,120.62,120.65,21583.0,109.6923,109.765,109.6923,109.7196,21583.0
2020-02-10 15:40:00,120.64,120.69,120.56,120.65,39415.0,109.7105,109.756,109.6377,109.7196,39415.0
2020-02-10 15:45:00,120.65,120.85,120.62,120.8,34948.0,109.7196,109.9015,109.6923,109.856,34948.0
2020-02-10 15:50:00,120.8,121.04,120.77,120.95,75226.0,109.856,110.0742,109.8287,109.9924,75226.0
2020-02-10 15:55:00,120.96,121.22,120.9,121.2,175540.0,110.0015,110.2379,109.9469,110.2197,175540.0
2020-02-11 09:30:00,121.31,121.69,121.16,121.39,68451.0,110.3198,110.6654,110.1834,110.3925,68451.0
2020-02-11 09:35:00,121.4,121.82,121.4,121.67,22439.0,110.4016,110.7836,110.4016,110.6472,22439.0
2020-02-11 09:40:00,121.7,121.77,121.56,121.71,25346.0,110.6745,110.7381,110.5471,110.6835,25346.0
2020-02-11 09:45:00,121.71,122.28,121.71,122.28,28362.0,110.6835,111.2019,110.6835,111.2019,28362.0
2020-02-11 09:50:00,122.27,122.29,122.14,122.27,18708.0,111.1928,111.211,111.0746,111.1928,18708.0
2020-02-11 09:55:00,122.28,122.39,122.25,122.38,15143.0,111.2019,111.3019,111.1746,111.2928,15143.0
2020-02-11 10:00:00,122.39,122.64,122.39,122.59,17445.0,111.3019,111.5293,111.3019,111.4838,17445.0
2020-02-11 10:05:00,122.64,122.82,122.5,122.81,20102.0,111.5293,111.693,111.402,111.6839,20102.0
2020-02-11 10:10:00,122.83,122.89,122.78,122.89,57515.0,111.7021,111.7566,111.6566,111.7566,57515.0
2020-02-11 10:15:00,122.94,122.99,122.87,122.9,25683.0,111.8021,111.8476,111.7385,111.7657,25683.0
2020-02-11 10:20:00,122.91,123.01,122.84,122.87,21638.0,111.7748,111.8658,111.7112,111.7385,21638.0
2020-02-11 10:25:00,122.87,122.89,122.78,122.81,17817.0,111.7385,111.7566,111.6566,111.6839,17817.0
2020-02-11 10:30:00,122.82,122.82,122.65,122.65,23254.0,111.693,111.693,111.5384,111.5384,23254.0
2020-02-11 10:35:00,122.68,122.68,122.27,122.41,35475.0,111.5657,111.5657,111.1928,111.3201,35475.0
2020-02-11 10:40:00,122.41,122.51,122.4,122.49,23326.0,111.3201,111.4111,111.311,111.3929,23326.0
2020-02-11 10:45:00,122.5,122.62,122.42,122.62,19699.0,111.402,111.5111,111.3292,111.5111,19699.0
2020-02-11 10:50:00,122.6,122.6,122.26,122.45,26873.0,111.4929,111.4929,111.1837,111.3565,26873.0
2020-02-11 10:55:00,122.43,122.46,122.38,122.41,9606.0,111.3383,111.3656,111.2928,111.3201,9606.0
2020-02-11 11:00:00,122.44,122.58,122.4,122.4,8328.0,111.3474,111.4747,111.311,111.311,8328.0
2020-02-11 11:05:00,122.36,122.38,122.27,122.29,13688.0,111.2747,111.2928,111.1928,111.211,13688.0
2020-02-11 11:10:00,122.31,122.37,122.27,122.36,14689.0,111.2292,111.2838,111.1928,111.2747,14689.0
2020-02-11 11:15:00,122.32,122.36,122.27,122.35,11036.0,111.2383,111.2747,111.1928,111.2656,11036.0
2020-02-11 11:20:00,122.37,122.37,122.18,122.21,11253.0,111.2838,111.2838,111.111,111.1382,11253.0
2020-02-11 11:25:00,122.22,122.23,122.06,122.21,12030.0,111.1473,111.1564,111.0018,111.1382,12030.0
2020-02-11 11:30:00,122.22,122.25,122.05,122.07,12379.0,111.1473,111.1746,110.9927,111.0109,12379.0
2020-02-11 11:35:00,122.18,122.19,122.11,122.14,5931.0,111.111,111.1201,111.0473,111.0746,5931.0
2020-02-11 11:40:00,122.13,122.4,122.12,122.38,14570.0,111.0655,111.311,111.0564,111.2928,14570.0
2020-02-11 11:45:00,122.38,122.53,122.37,122.45,15292.0,111.2928,111.4293,111.2838,111.3565,15292.0
2020-02-11 11:50:00,122.43,122.52,122.43,122.48,9805.0,111.3383,111.4202,111.3383,111.3838,9805.0
2020-02-11 11:55:00,122.5,122.58,122.49,122.58,8600.0,111.402,111.4747,111.3929,111.4747,8600.0
2020-02-11 12:00:00,122.57,122.64,122.49,122.55,9673.0,111.4656,111.5293,111.3929,111.4474,9673.0
2020-02-11 12:05:00,122.53,122.59,122.5,122.5,11010.0,111.4293,111.4838,111.402,111.402,11010.0
2020-02-11 12:10:00,122.5,122.6,122.49,122.55,13070.0,111.402,111.4929,111.3929,111.4474,13070.0
2020-02-11 12:15:00,122.56,122.74,122.55,122.67,14972.0,111.4565,111.6202,111.4474,111.5566,14972.0
2020-02-11 12:20:00,122.68,122.7,122.62,122.63,9676.0,111.5657,111.5839,111.5111,111.5202,9676.0
2020-02-11 12:25:00,122.65,122.69,122.62,122.65,10578.0,111.5384,111.5748,111.5111,111.5384,10578.0
2020-02-11 12:30:00,122.64,122.78,122.6,122.76,11105.0,111.5293,111.6566,111.4929,111.6384,11105.0
2020-02-11 12:35:00,122.76,122.92,122.76,122.8,17795.0,111.6384,111.7839,111.6384,111.6748,17795.0
2020-02-11 12:40:00,122.78,122.82,122.74,122.75,4700.0,111.6566,111.693,111.6202,111.6293,4700.0
2020-02-11 12:45:00,122.75,122.8,122.68,122.71,11021.0,111.6293,111.6748,111.5657,111.5929,11021.0
2020-02-11 12:50:00,122.69,122.83,122.69,122.8,10061.0,111.5748,111.7021,111.5748,111.6748,10061.0
2020-02-11 12:55:00,122.81,122.92,122.8,122.92,6946.0,111.6839,111.7839,111.6748,111.7839,6946.0
2020-02-11 13:00:00,122.9,123.03,122.89,123.01,21019.0,111.7657,111.884,111.7566,111.8658,21019.0
2020-02-11 13:05:00,123.03,123.12,122.97,123.04,23734.0,111.884,111.9658,111.8294,111.8931,23734.0
2020-02-11 13:10:00,123.03,123.11,122.96,123.01,14233.0,111.884,111.9567,111.8203,111.8658,14233.0
2020-02-11 13:15:00,123.0,123.03,122.95,123.03,5847.0,111.8567,111.884,111.8112,111.884,5847.0
2020-02-11 13:20:00,123.03,123.04,122.95,123.02,10893.0,111.884,111.8931,111.8112,111.8749,10893.0
2020-02-11 13:25:00,123.0,123.07,122.97,123.0,7157.0,111.8567,111.9203,111.8294,111.8567,7157.0
2020-02-11 13:30:00,123.02,123.07,122.95,122.95,12426.0,111.8749,111.9203,111.8112,111.8112,12426.0
2020-02-11 13:35:00,122.94,123.02,122.88,122.93,15843.0,111.8021,111.8749,111.7475,111.793,15843.0
2020-02-11 13:40:00,122.92,123.01,122.92,122.95,7045.0,111.7839,111.8658,111.7839,111.8112,7045.0
2020-02-11 13:45:00,122.96,123.05,122.94,122.95,9044.0,111.8203,111.9021,111.8021,111.8112,9044.0
2020-02-11 13:50:00,122.96,122.96,122.81,122.81,7755.0,111.8203,111.8203,111.6839,111.6839,7755.0
2020-02-11 13:55:00,122.83,122.98,122.83,122.93,18677.0,111.7021,111.8385,111.7021,111.793,18677.0
2020-02-11 14:00:00,122.93,122.97,122.85,122.86,7849.0,111.793,111.8294,111.7203,111.7294,7849.0
2020-02-11 14:05:00,122.89,122.9,122.81,122.89,12048.0,111.7566,111.7657,111.6839,111.7566,12048.0
2020-02-11 14:10:00,122.9,123.0,122.88,122.91,7433.0,111.7657,111.8567,111.7475,111.7748,7433.0
2020-02-11 14:15:00,122.92,122.93,122.82,122.84,13203.0,111.7839,111.793,111.693,111.7112,13203.0
2020-02-11 14:20:00,122.84,122.86,122.75,122.86,10777.0,111.7112,111.7294,111.6293,111.7294,10777.0
2020-02-11 14:25:00,122.84,122.96,122.82,122.94,8192.0,111.7112,111.8203,111.693,111.8021,8192.0
2020-02-11 14:30:00,122.95,123.01,122.89,122.9,18072.0,111.8112,111.8658,111.7566,111.7657,18072.0
2020-02-11 14:35:00,122.91,122.97,122.9,122.93,19917.0,111.7748,111.8294,111.7657,111.793,19917.0
2020-02-11 14:40:00,122.93,122.93,122.77,122.79,18083.0,111.793,111.793,111.6475,111.6657,18083.0
2020-02-11 14:45:00,122.79,122.79,122.66,122.7,14730.0,111.6657,111.6657,111.5475,111.5839,14730.0
2020-02-11 14:50:00,122.7,122.7,122.59,122.7,20819.0,111.5839,111.5839,111.4838,111.5839,20819.0
2020-02-11 14:55:00,122.67,122.68,122.51,122.51,27164.0,111.5566,111.5657,111.4111,111.4111,27164.0
2020-02-11 15:00:00,122.53,122.63,122.48,122.52,14812.0,111.4293,111.5202,111.3838,111.4202,14812.0
2020-02-11 15:05:00,122.51,122.63,122.49,122.5,8613.0,111.4111,111.5202,111.3929,111.402,8613.0
2020-02-11 15:10:00,122.51,122.6,122.49,122.52,14804.0,111.4111,111.4929,111.3929,111.4202,14804.0
2020-02-11 15:15:00,122.5,122.61,122.44,122.52,16956.0,111.402,111.502,111.3474,111.4202,16956.0
2020-02-11 15:20:00,122.52,122.69,122.52,122.66,18994.0,111.4202,111.5748,111.4202,111.5475,18994.0
2020-02-11 15:25:00,122.66,122.7,122.63,122.67,17499.0,111.5475,111.5839,111.5202,111.5566,17499.0
2020-02-11 15:30:00,122.68,122.88,122.66,122.81,29703.0,111.5657,111.7475,111.5475,111.6839,29703.0
2020-02-11 15:35:00,122.83,123.0,122.81,122.95,36600.0,111.7021,111.8567,111.6839,111.8112,36600.0
2020-02-11 15:40:00,122.95,123.02,122.93,123.01,37247.0,111.8112,111.8749,111.793,111.8658,37247.0
2020-02-11 15:45:00,123.01,123.02,122.9,122.96,51199.0,111.8658,111.8749,111.7657,111.8203,51199.0
2020-02-11 15:50:00,122.96,123.17,122.92,123.16,83475.0,111.8203,112.0113,111.7839,112.0022,83475.0
2020-02-11 15:55:00,123.16,123.19,123.0,123.05,173057.0,112.0022,112.0295,111.8567,111.9021,173057.0
2020-02-12 09:30:00,123.9,124.2,123.62,124.11,103904.0,112.6751,112.948,112.4205,112.8661,103904.0
2020-02-12 09:35:00,124.13,124.34,124.0,124.3,27251.0,112.8843,113.0753,112.7661,113.0389,27251.0
2020-02-12 09:40:00,124.27,124.59,124.19,124.32,21586.0,113.0116,113.3026,112.9389,113.0571,21586.0
2020-02-12 09:45:00,124.3,124.45,124.23,124.34,30207.0,113.0389,113.1753,112.9752,113.0753,30207.0
2020-02-12 09:50:00,124.31,124.4,124.22,124.38,29387.0,113.048,113.1298,112.9661,113.1117,29387.0
2020-02-12 09:55:00,124.34,124.76,124.33,124.69,28011.0,113.0753,113.4572,113.0662,113.3936,28011.0
2020-02-12 10:00:00,124.64,124.93,124.27,124.27,20302.0,113.3481,113.6118,113.0116,113.0116,20302.0
2020-02-12 10:05:00,124.23,124.48,124.23,124.48,20493.0,112.9752,113.2026,112.9752,113.2026,20493.0
2020-02-12 10:10:00,124.49,124.59,124.41,124.51,52995.0,113.2117,113.3026,113.1389,113.2299,52995.0
2020-02-12 10:15:00,124.5,124.68,124.47,124.5,63939.0,113.2208,113.3845,113.1935,113.2208,63939.0
2020-02-12 10:20:00,124.5,124.63,124.11,124.26,70656.0,113.2208,113.339,112.8661,113.0025,70656.0
2020-02-12 10:25:00,124.22,124.37,124.19,124.28,22448.0,112.9661,113.1026,112.9389,113.0207,22448.0
2020-02-12 10:30:00,124.26,124.42,124.11,124.14,14888.0,113.0025,113.148,112.8661,112.8934,14888.0
2020-02-12 10:35:00,124.13,124.21,124.06,124.18,15310.0,112.8843,112.9571,112.8206,112.9298,15310.0
2020-02-12 10:40:00,124.17,124.28,124.13,124.26,29751.0,112.9207,113.0207,112.8843,113.0025,29751.0
2020-02-12 10:45:00,124.26,124.26,123.81,123.91,20535.0,113.0025,113.0025,112.5933,112.6842,20535.0
2020-02-12 10:50:00,123.93,124.05,123.9,124.02,44058.0,112.7024,112.8115,112.6751,112.7843,44058.0
2020-02-12 10:55:00,124.03,124.08,123.81,123.88,20465.0,112.7934,112.8388,112.5933,112.657,20465.0
2020-02-12 11:00:00,123.88,123.96,123.8,123.96,16293.0,112.657,112.7297,112.5842,112.7297,16293.0
2020-02-12 11:05:00,123.96,124.0,123.87,123.96,8762.0,112.7297,112.7661,112.6479,112.7297,8762.0
2020-02-12 11:10:00,123.97,124.0,123.73,123.73,13047.0,112.7388,112.7661,112.5205,112.5205,13047.0
2020-02-12 11:15:00,123.76,123.9,123.68,123.84,21335.0,112.5478,112.6751,112.4751,112.6206,21335.0
2020-02-12 11:20:00,123.85,124.04,123.83,124.02,12506.0,112.6297,112.8025,112.6115,112.7843,12506.0
2020-02-12 11:25:00,123.98,124.16,123.96,124.14,17131.0,112.7479,112.9116,112.7297,112.8934,17131.0
2020-02-12 11:30:00,124.14,124.24,124.1,124.17,9844.0,112.8934,112.9843,112.857,112.9207,9844.0
2020-02-12 11:35:00,124.17,124.28,124.05,124.09,19412.0,112.9207,113.0207,112.8115,112.8479,19412.0
2020-02-12 11:40:00,124.11,124.12,124.03,124.1,14394.0,112.8661,112.8752,112.7934,112.857,14394.0
2020-02-12 11:45:00,124.07,124.27,124.04,124.24,9783.0,112.8297,113.0116,112.8025,112.9843,9783.0
2020-02-12 11:50:00,124.23,124.28,124.16,124.25,9837.0,112.9752,113.0207,112.9116,112.9934,9837.0
2020-02-12 11:55:00,124.25,124.32,124.23,124.32,15873.0,112.9934,113.0571,112.9752,113.0571,15873.0
2020-02-12 12:00:00,124.33,124.37,124.28,124.34,29524.0,113.0662,113.1026,113.0207,113.0753,29524.0
2020-02-12 12:05:00,124.34,124.43,124.32,124.42,20243.0,113.0753,113.1571,113.0571,113.148,20243.0
2020-02-12 12:10:00,124.44,124.44,124.28,124.39,9335.0,113.1662,113.1662,113.0207,113.1207,9335.0
2020-02-12 12:15:00,124.39,124.41,124.26,124.28,7004.0,113.1207,113.1389,113.0025,113.0207,7004.0
2020-02-12 12:20:00,124.23,124.28,124.19,124.28,19313.0,112.9752,113.0207,112.9389,113.0207,19313.0
2020-02-12 12:25:00,124.28,124.31,124.25,124.29,11909.0,113.0207,113.048,112.9934,113.0298,11909.0
2020-02-12 12:30:00,124.3,124.41,124.29,124.39,9088.0,113.0389,113.1389,113.0298,113.1207,9088.0
2020-02-12 12:35:00,124.39,124.48,124.37,124.42,12905.0,113.1207,113.2026,113.1026,113.148,12905.0
2020-02-12 12:40:00,124.42,124.46,124.37,124.46,8575.0,113.148,113.1844,113.1026,113.1844,8575.0
2020-02-12 12:45:00,124.44,124.53,124.4,124.53,20385.0,113.1662,113.2481,113.1298,113.2481,20385.0
2020-02-12 12:50:00,124.53,124.56,124.44,124.46,10061.0,113.2481,113.2753,113.1662,113.1844,10061.0
2020-02-12 12:55:00,124.45,124.55,124.42,124.54,18914.0,113.1753,113.2663,113.148,113.2572,18914.0
2020-02-12 13:00:00,124.53,124.56,124.49,124.55,18146.0,113.2481,113.2753,113.2117,113.2663,18146.0
2020-02-12 13:05:00,124.55,124.6,124.47,124.6,22868.0,113.2663,113.3117,113.1935,113.3117,22868.0
2020-02-12 13:10:00,124.59,124.6,124.47,124.57,10515.0,113.3026,113.3117,113.1935,113.2844,10515.0
2020-02-12 13:15:00,124.57,124.66,124.55,124.65,11668.0,113.2844,113.3663,113.2663,113.3572,11668.0
2020-02-12 13:20:00,124.65,124.65,124.48,124.53,21813.0,113.3572,113.3572,113.2026,113.2481,21813.0
2020-02-12 13:25:00,124.55,124.62,124.49,124.54,21976.0,113.2663,113.3299,113.2117,113.2572,21976.0
2020-02-12 13:30:00,124.55,124.63,124.49,124.62,37238.0,113.2663,113.339,113.2117,113.3299,37238.0
2020-02-12 13:35:00,124.64,124.64,124.52,124.55,17056.0,113.3481,113.3481,113.239,113.2663,17056.0
2020-02-12 13:40:00,124.53,124.57,124.48,124.52,14504.0,113.2481,113.2844,113.2026,113.239,14504.0
2020-02-12 13:45:00,124.51,124.61,124.45,124.61,16367.0,113.2299,113.3208,113.1753,113.3208,16367.0
2020-02-12 13:50:00,124.63,124.66,124.58,124.63,11535.0,113.339,113.3663,113.2935,113.339,11535.0
2020-02-12 13:55:00,124.63,124.83,124.63,124.78,11148.0,113.339,113.5209,113.339,113.4754,11148.0
2020-02-12 14:00:00,124.77,124.8,124.69,124.7,16860.0,113.4663,113.4936,113.3936,113.4027,16860.0
2020-02-12 14:05:00,124.72,124.85,124.71,124.8,27283.0,113.4209,113.5391,113.4118,113.4936,27283.0
2020-02-12 14:10:00,124.77,124.85,124.71,124.74,9935.0,113.4663,113.5391,113.4118,113.439,9935.0
2020-02-12 14:15:00,124.75,124.8,124.69,124.69,17593.0,113.4481,113.4936,113.3936,113.3936,17593.0
2020-02-12 14:20:00,124.69,124.74,124.6,124.67,9628.0,113.3936,113.439,113.3117,113.3754,9628.0
2020-02-12 14:25:00,124.7,124.74,124.59,124.61,13974.0,113.4027,113.439,113.3026,113.3208,13974.0
2020-02-12 14:30:00,124.61,124.63,124.53,124.53,22528.0,113.3208,113.339,113.2481,113.2481,22528.0
2020-02-12 14:35:00,124.54,124.62,124.5,124.61,17605.0,113.2572,113.3299,113.2208,113.3208,17605.0
2020-02-12 14:40:00,124.6,124.61,124.55,124.6,31645.0,113.3117,113.3208,113.2663,113.3117,31645.0
2020-02-12 14:45:00,124.6,124.67,124.59,124.64,22608.0,113.3117,113.3754,113.3026,113.3481,22608.0
2020-02-12 14:50:00,124.64,124.69,124.59,124.59,15433.0,113.3481,113.3936,113.3026,113.3026,15433.0
2020-02-12 14:55:00,124.6,124.71,124.57,124.7,15220.0,113.3117,113.4118,113.2844,113.4027,15220.0
2020-02-12 15:00:00,124.71,124.84,124.64,124.8,17028.0,113.4118,113.53,113.3481,113.4936,17028.0
2020-02-12 15:05:00,124.8,124.86,124.79,124.82,11845.0,113.4936,113.5482,113.4845,113.5118,11845.0
2020-02-12 15:10:00,124.83,124.9,124.76,124.9,15242.0,113.5209,113.5845,113.4572,113.5845,15242.0
2020-02-12 15:15:00,124.91,124.96,124.86,124.96,32370.0,113.5936,113.6391,113.5482,113.6391,32370.0
2020-02-12 15:20:00,124.97,125.02,124.93,125.0,74964.0,113.6482,113.6937,113.6118,113.6755,74964.0
2020-02-12 15:25:00,125.01,125.19,125.01,125.18,30197.0,113.6846,113.8483,113.6846,113.8392,30197.0
2020-02-12 15:30:00,125.16,125.17,124.8,124.9,53536.0,113.821,113.8301,113.4936,113.5845,53536.0
2020-02-12 15:35:00,124.91,125.02,124.89,125.0,31115.0,113.5936,113.6937,113.5754,113.6755,31115.0
2020-02-12 15:40:00,124.98,125.1,124.94,125.07,38025.0,113.6573,113.7664,113.6209,113.7391,38025.0
2020-02-12 15:45:00,125.07,125.11,125.0,125.02,45359.0,113.7391,113.7755,113.6755,113.6937,45359.0
2020-02-12 15:50:00,125.04,125.2,125.01,125.14,59596.0,113.7119,113.8574,113.6846,113.8028,59596.0
2020-02-12 15:55:00,125.14,125.14,124.95,125.03,124067.0,113.8028,113.8028,113.63,113.7028,124067.0
2020-02-13 09:30:00,124.24,124.41,124.07,124.26,44720.0,112.9843,113.1389,112.8297,113.0025,44720.0
2020-02-13 09:35:00,124.32,124.44,124.14,124.21,13016.0,113.0571,113.1662,112.8934,112.9571,13016.0
2020-02-13 09:40:00,124.13,124.46,124.02,124.38,20143.0,112.8843,113.1844,112.7843,113.1117,20143.0
2020-02-13 09:45:00,124.38,124.55,124.25,124.38,18449.0,113.1117,113.2663,112.9934,113.1117,18449.0
2020-02-13 09:50:00,124.47,124.68,124.45,124.68,8224.0,113.1935,113.3845,113.1753,113.3845,8224.0
2020-02-13 09:55:00,124.63,124.63,124.38,124.41,12414.0,113.339,113.339,113.1117,113.1389,12414.0
2020-02-13 10:00:00,124.46,124.47,123.97,124.05,15504.0,113.1844,113.1935,112.7388,112.8115,15504.0
2020-02-13 10:05:00,124.06,124.26,124.02,124.24,9738.0,112.8206,113.0025,112.7843,112.9843,9738.0
2020-02-13 10:10:00,124.25,124.38,124.22,124.37,11321.0,112.9934,113.1117,112.9661,113.1026,11321.0
2020-02-13 10:15:00,124.38,124.47,124.32,124.4,9370.0,113.1117,113.1935,113.0571,113.1298,9370.0
2020-02-13 10:20:00,124.38,124.47,124.27,124.38,10418.0,113.1117,113.1935,113.0116,113.1117,10418.0
2020-02-13 10:25:00,124.34,124.49,124.27,124.33,16305.0,113.0753,113.2117,113.0116,113.0662,16305.0
2020-02-13 10:30:00,124.32,124.34,124.15,124.2,12366.0,113.0571,113.0753,112.9025,112.948,12366.0
2020-02-13 10:35:00,124.18,124.3,124.13,124.26,14702.0,112.9298,113.0389,112.8843,113.0025,14702.0
2020-02-13 10:40:00,124.25,124.39,124.25,124.35,4233.0,112.9934,113.1207,112.9934,113.0844,4233.0
2020-02-13 10:45:00,124.33,124.47,124.27,124.44,21271.0,113.0662,113.1935,113.0116,113.1662,21271.0
2020-02-13 10:50:00,124.45,124.5,124.42,124.46,10166.0,113.1753,113.2208,113.148,113.1844,10166.0
2020-02-13 10:55:00,124.46,124.62,124.43,124.61,13157.0,113.1844,113.3299,113.1571,113.3208,13157.0
2020-02-13 11:00:00,124.62,124.66,124.54,124.57,40249.0,113.3299,113.3663,113.2572,113.2844,40249.0
2020-02-13 11:05:00,124.56,124.62,124.55,124.6,8300.0,113.2753,113.3299,113.2663,113.3117,8300.0
2020-02-13 11:10:00,124.6,124.63,124.53,124.54,9748.0,113.3117,113.339,113.2481,113.2572,9748.0
2020-02-13 11:15:00,124.53,124.61,124.5,124.5,40658.0,113.2481,113.3208,113.2208,113.2208,40658.0
2020-02-13 11:20:00,124.52,124.65,124.51,124.62,10913.0,113.239,113.3572,113.2299,113.3299,10913.0
2020-02-13 11:25:00,124.64,124.82,124.61,124.78,8474.0,113.3481,113.5118,113.3208,113.4754,8474.0
2020-02-13 11:30:00,124.76,124.89,124.73,124.87,6967.0,113.4572,113.5754,113.4299,113.5573,6967.0
2020-02-13 11:35:00,124.88,125.0,124.76,124.91,54961.0,113.5664,113.6755,113.4572,113.5936,54961.0
2020-02-13 11:40:00,124.91,124.92,124.59,124.63,23531.0,113.5936,113.6027,113.3026,113.339,23531.0
2020-02-13 11:45:00,124.61,124.62,124.46,124.51,15107.0,113.3208,113.3299,113.1844,113.2299,15107.0
2020-02-13 11:50:00,124.5,124.58,124.43,124.46,15292.0,113.2208,113.2935,113.1571,113.1844,15292.0
2020-02-13 11:55:00,124.44,124.57,124.42,124.55,12693.0,113.1662,113.2844,113.148,113.2663,12693.0
2020-02-13 12:00:00,124.53,124.72,124.51,124.61,10375.0,113.2481,113.4209,113.2299,113.3208,10375.0
2020-02-13 12:05:00,124.62,124.86,124.59,124.82,31491.0,113.3299,113.5482,113.3026,113.5118,31491.0
2020-02-13 12:10:00,124.84,124.89,124.76,124.78,7718.0,113.53,113.5754,113.4572,113.4754,7718.0
2020-02-13 12:15:00,124.8,124.84,124.77,124.78,17943.0,113.4936,113.53,113.4663,113.4754,17943.0
2020-02-13 12:20:00,124.76,124.76,124.66,124.69,4740.0,113.4572,113.4572,113.3663,113.3936,4740.0
2020-02-13 12:25:00,124.71,124.71,124.57,124.62,5202.0,113.4118,113.4118,113.2844,113.3299,5202.0
2020-02-13 12:30:00,124.64,124.7,124.62,124.67,8693.0,113.3481,113.4027,113.3299,113.3754,8693.0
2020-02-13 12:35:00,124.66,124.72,124.65,124.68,16309.0,113.3663,113.4209,113.3572,113.3845,16309.0
2020-02-13 12:40:00,124.66,124.68,124.54,124.57,19285.0,113.3663,113.3845,113.2572,113.2844,19285.0
2020-02-13 12:45:00,124.56,124.73,124.55,124.71,24129.0,113.2753,113.4299,113.2663,113.4118,24129.0
2020-02-13 12:50:00,124.72,124.89,124.72,124.87,66613.0,113.4209,113.5754,113.4209,113.5573,66613.0
2020-02-13 12:55:00,124.85,125.01,124.81,124.82,102799.0,113.5391,113.6846,113.5027,113.5118,102799.0
2020-02-13 13:00:00,124.81,124.81,124.68,124.81,12476.0,113.5027,113.5027,113.3845,113.5027,12476.0
2020-02-13 13:05:00,124.79,124.85,124.72,124.74,9274.0,113.4845,113.5391,113.4209,113.439,9274.0
2020-02-13 13:10:00,124.74,124.79,124.66,124.69,5794.0,113.439,113.4845,113.3663,113.3936,5794.0
2020-02-13 13:15:00,124.68,124.68,124.54,124.63,13919.0,113.3845,113.3845,113.2572,113.339,13919.0
2020-02-13 13:20:00,124.61,124.89,124.6,124.87,16843.0,113.3208,113.5754,113.3117,113.5573,16843.0
2020-02-13 13:25:00,124.87,125.01,124.87,124.93,10299.0,113.5573,113.6846,113.5573,113.6118,10299.0
2020-02-13 13:30:00,124.92,125.1,124.87,125.05,12264.0,113.6027,113.7664,113.5573,113.721,12264.0
2020-02-13 13:35:00,125.05,125.09,124.99,125.07,7378.0,113.721,113.7573,113.6664,113.7391,7378.0
2020-02-13 13:40:00,125.07,125.19,125.07,125.15,8385.0,113.7391,113.8483,113.7391,113.8119,8385.0
2020-02-13 13:45:00,125.16,125.26,125.16,125.21,12027.0,113.821,113.9119,113.821,113.8665,12027.0
2020-02-13 13:50:00,125.2,125.25,125.13,125.15,14122.0,113.8574,113.9028,113.7937,113.8119,14122.0
2020-02-13 13:55:00,125.17,125.26,125.14,125.21,20345.0,113.8301,113.9119,113.8028,113.8665,20345.0
2020-02-13 14:00:00,125.23,125.27,125.18,125.27,28694.0,113.8846,113.921,113.8392,113.921,28694.0
2020-02-13 14:05:00,125.23,125.25,125.18,125.2,7570.0,113.8846,113.9028,113.8392,113.8574,7570.0
2020-02-13 14:10:00,125.2,125.26,125.16,125.18,20371.0,113.8574,113.9119,113.821,113.8392,20371.0
2020-02-13 14:15:00,125.21,125.25,125.13,125.16,12178.0,113.8665,113.9028,113.7937,113.821,12178.0
2020-02-13 14:20:00,125.15,125.21,125.15,125.18,7197.0,113.8119,113.8665,113.8119,113.8392,7197.0
2020-02-13 14:25:00,125.18,125.18,125.0,125.0,8625.0,113.8392,113.8392,113.6755,113.6755,8625.0
2020-02-13 14:30:00,125.01,125.08,124.91,125.06,73742.0,113.6846,113.7482,113.5936,113.73,73742.0
2020-02-13 14:35:00,125.05,125.14,124.95,124.95,50325.0,113.721,113.8028,113.63,113.63,50325.0
2020-02-13 14:40:00,124.93,124.98,124.81,124.81,25265.0,113.6118,113.6573,113.5027,113.5027,25265.0
2020-02-13 14:45:00,124.82,124.99,124.8,124.96,15536.0,113.5118,113.6664,113.4936,113.6391,15536.0
2020-02-13 14:50:00,125.0,125.07,124.95,125.05,9971.0,113.6755,113.7391,113.63,113.721,9971.0
2020-02-13 14:55:00,125.04,125.06,124.97,125.01,6436.0,113.7119,113.73,113.6482,113.6846,6436.0
2020-02-13 15:00:00,125.0,125.06,124.83,124.88,24667.0,113.6755,113.73,113.5209,113.5664,24667.0
2020-02-13 15:05:00,124.89,124.97,124.88,124.97,17330.0,113.5754,113.6482,113.5664,113.6482,17330.0
2020-02-13 15:10:00,124.96,124.97,124.83,124.89,13981.0,113.6391,113.6482,113.5209,113.5754,13981.0
2020-02-13 15:15:00,124.88,124.91,124.8,124.84,22404.0,113.5664,113.5936,113.4936,113.53,22404.0
2020-02-13 15:20:00,124.84,124.91,124.82,124.89,12299.0,113.53,113.5936,113.5118,113.5754,12299.0
2020-02-13 15:25:00,124.89,124.97,124.76,124.87,19510.0,113.5754,113.6482,113.4572,113.5573,19510.0
2020-02-13 15:30:00,124.86,124.93,124.8,124.9,33337.0,113.5482,113.6118,113.4936,113.5845,33337.0
2020-02-13 15:35:00,124.89,124.92,124.68,124.71,48478.0,113.5754,113.6027,113.3845,113.4118,48478.0
2020-02-13 15:40:00,124.7,124.73,124.58,124.68,42151.0,113.4027,113.4299,113.2935,113.3845,42151.0
2020-02-13 15:45:00,124.68,124.8,124.55,124.71,49299.0,113.3845,113.4936,113.2663,113.4118,49299.0
2020-02-13 15:50:00,124.72,124.98,124.72,124.94,78737.0,113.4209,113.6573,113.4209,113.6209,78737.0
2020-02-13 15:55:00,124.91,124.97,124.71,124.78,131051.0,113.5936,113.6482,113.4118,113.4754,131051.0
2020-02-14 09:30:00,125.15,125.39,124.82,125.24,49929.0,113.8119,114.0302,113.5118,113.8937,49929.0
2020-02-14 09:35:00,125.36,125.36,125.07,125.3,12457.0,114.0029,114.0029,113.7391,113.9483,12457.0
2020-02-14 09:40:00,125.36,125.39,125.1,125.28,28626.0,114.0029,114.0302,113.7664,113.9301,28626.0
2020-02-14 09:45:00,125.23,125.33,125.05,125.11,13928.0,113.8846,113.9756,113.721,113.7755,13928.0
2020-02-14 09:50:00,125.04,125.26,124.9,125.03,17815.0,113.7119,113.9119,113.5845,113.7028,17815.0
2020-02-14 09:55:00,125.02,125.08,124.91,125.03,34330.0,113.6937,113.7482,113.5936,113.7028,34330.0
2020-02-14 10:00:00,125.03,125.14,124.76,124.85,12244.0,113.7028,113.8028,113.4572,113.5391,12244.0
2020-02-14 10:05:00,124.83,124.95,124.79,124.94,13047.0,113.5209,113.63,113.4845,113.6209,13047.0
2020-02-14 10:10:00,124.92,125.01,124.86,124.96,36568.0,113.6027,113.6846,113.5482,113.6391,36568.0
2020-02-14 10:15:00,124.92,125.02,124.86,125.02,14745.0,113.6027,113.6937,113.5482,113.6937,14745.0
2020-02-14 10:20:00,125.04,125.14,124.94,125.02,17934.0,113.7119,113.8028,113.6209,113.6937,17934.0
2020-02-14 10:25:00,125.02,125.05,124.91,125.04,19630.0,113.6937,113.721,113.5936,113.7119,19630.0
2020-02-14 10:30:00,125.02,125.19,124.96,125.07,27179.0,113.6937,113.8483,113.6391,113.7391,27179.0
2020-02-14 10:35:00,125.07,125.09,124.93,124.96,12085.0,113.7391,113.7573,113.6118,113.6391,12085.0
2020-02-14 10:40:00,124.99,125.1,124.92,125.07,21299.0,113.6664,113.7664,113.6027,113.7391,21299.0
2020-02-14 10:45:00,125.09,125.25,125.04,125.25,11975.0,113.7573,113.9028,113.7119,113.9028,11975.0
2020-02-14 10:50:00,125.25,125.35,125.11,125.13,16650.0,113.9028,113.9938,113.7755,113.7937,16650.0
2020-02-14 10:55:00,125.12,125.12,124.92,124.93,16048.0,113.7846,113.7846,113.6027,113.6118,16048.0
2020-02-14 11:00:00,124.92,125.14,124.89,125.1,27213.0,113.6027,113.8028,113.5754,113.7664,27213.0
2020-02-14 11:05:00,125.13,125.2,125.06,125.14,11503.0,113.7937,113.8574,113.73,113.8028,11503.0
2020-02-14 11:10:00,125.14,125.23,125.07,125.18,8117.0,113.8028,113.8846,113.7391,113.8392,8117.0
2020-02-14 11:15:00,125.17,125.43,125.17,125.43,11152.0,113.8301,114.0665,113.8301,114.0665,11152.0
2020-02-14 11:20:00,125.41,125.52,125.36,125.51,22376.0,114.0483,114.1484,114.0029,114.1393,22376.0
2020-02-14 11:25:00,125.5,125.56,125.25,125.26,26889.0,114.1302,114.1847,113.9028,113.9119,26889.0
2020-02-14 11:30:00,125.27,125.4,125.18,125.18,22389.0,113.921,114.0392,113.8392,113.8392,22389.0
2020-02-14 11:35:00,125.18,125.32,125.17,125.28,10925.0,113.8392,113.9665,113.8301,113.9301,10925.0
2020-02-14 11:40:00,125.28,125.42,125.27,125.35,9011.0,113.9301,114.0574,113.921,113.9938,9011.0
2020-02-14 11:45:00,125.37,125.4,125.29,125.29,19061.0,114.012,114.0392,113.9392,113.9392,19061.0
2020-02-14 11:50:00,125.28,125.35,125.25,125.33,82389.0,113.9301,113.9938,113.9028,113.9756,82389.0
2020-02-14 11:55:00,125.34,125.39,125.32,125.36,66816.0,113.9847,114.0302,113.9665,114.0029,66816.0
2020-02-14 12:00:00,125.35,125.37,125.26,125.26,35052.0,113.9938,114.012,113.9119,113.9119,35052.0
2020-02-14 12:05:00,125.23,125.36,125.23,125.34,26126.0,113.8846,114.0029,113.8846,113.9847,26126.0
2020-02-14 12:10:00,125.35,125.36,125.27,125.28,8397.0,113.9938,114.0029,113.921,113.9301,8397.0
2020-02-14 12:15:00,125.25,125.36,125.25,125.3,17268.0,113.9028,114.0029,113.9028,113.9483,17268.0
2020-02-14 12:20:00,125.27,125.31,125.16,125.18,18398.0,113.921,113.9574,113.821,113.8392,18398.0
2020-02-14 12:25:00,125.17,125.19,125.12,125.17,26628.0,113.8301,113.8483,113.7846,113.8301,26628.0
2020-02-14 12:30:00,125.17,125.27,125.13,125.27,31241.0,113.8301,113.921,113.7937,113.921,31241.0
2020-02-14 12:35:00,125.26,125.33,125.12,125.16,24610.0,113.9119,113.9756,113.7846,113.821,24610.0
2020-02-14 12:40:00,125.14,125.26,125.13,125.2,20086.0,113.8028,113.9119,113.7937,113.8574,20086.0
2020-02-14 12:45:00,125.19,125.21,125.12,125.18,5898.0,113.8483,113.8665,113.7846,113.8392,5898.0
2020-02-14 12:50:00,125.17,125.19,125.06,125.12,9408.0,113.8301,113.8483,113.73,113.7846,9408.0
2020-02-14 12:55:00,125.11,125.13,124.95,124.96,16110.0,113.7755,113.7937,113.63,113.6391,16110.0
2020-02-14 13:00:00,124.96,125.04,124.92,124.95,9372.0,113.6391,113.7119,113.6027,113.63,9372.0
2020-02-14 13:05:00,124.95,124.99,124.77,124.77,11973.0,113.63,113.6664,113.4663,113.4663,11973.0
2020-02-14 13:10:00,124.77,124.85,124.76,124.77,11942.0,113.4663,113.5391,113.4572,113.4663,11942.0
2020-02-14 13:15:00,124.79,124.8,124.62,124.62,8779.0,113.4845,113.4936,113.3299,113.3299,8779.0
2020-02-14 13:20:00,124.62,124.66,124.49,124.63,22243.0,113.3299,113.3663,113.2117,113.339,22243.0
2020-02-14 13:25:00,124.63,124.73,124.62,124.73,15505.0,113.339,113.4299,113.3299,113.4299,15505.0
2020-02-14 13:30:00,124.71,124.87,124.68,124.86,10251.0,113.4118,113.5573,113.3845,113.5482,10251.0
2020-02-14 13:35:00,124.85,124.89,124.77,124.86,12888.0,113.5391,113.5754,113.4663,113.5482,12888.0
2020-02-14 13:40:00,124.86,124.91,124.79,124.88,11053.0,113.5482,113.5936,113.4845,113.5664,11053.0
2020-02-14 13:45:00,124.86,124.89,124.82,124.89,8406.0,113.5482,113.5754,113.5118,113.5754,8406.0
2020-02-14 13:50:00,124.89,124.95,124.79,124.79,7894.0,113.5754,113.63,113.4845,113.4845,7894.0
2020-02-14 13:55:00,124.78,124.85,124.72,124.79,7276.0,113.4754,113.5391,113.4209,113.4845,7276.0
2020-02-14 14:00:00,124.78,124.87,124.75,124.82,9891.0,113.4754,113.5573,113.4481,113.5118,9891.0
2020-02-14 14:05:00,124.86,124.9,124.77,124.9,11186.0,113.5482,113.5845,113.4663,113.5845,11186.0
2020-02-14 14:10:00,124.9,125.01,124.89,124.93,9541.0,113.5845,113.6846,113.5754,113.6118,9541.0
2020-02-14 14:15:00,124.9,124.91,124.75,124.79,13531.0,113.5845,113.5936,113.4481,113.4845,13531.0
2020-02-14 14:20:00,124.83,124.92,124.83,124.89,6281.0,113.5209,113.6027,113.5209,113.5754,6281.0
2020-02-14 14:25:00,124.91,125.08,124.91,125.05,15096.0,113.5936,113.7482,113.5936,113.721,15096.0
2020-02-14 14:30:00,125.01,125.06,124.95,124.99,10998.0,113.6846,113.73,113.63,113.6664,10998.0
2020-02-14 14:35:00,125.04,125.16,125.04,125.11,25362.0,113.7119,113.821,113.7119,113.7755,25362.0
2020-02-14 14:40:00,125.11,125.11,124.98,125.02,14370.0,113.7755,113.7755,113.6573,113.6937,14370.0
2020-02-14 14:45:00,125.04,125.09,124.97,125.02,13215.0,113.7119,113.7573,113.6482,113.6937,13215.0
2020-02-14 14:50:00,125.0,125.0,124.82,124.85,10934.0,113.6755,113.6755,113.5118,113.5391,10934.0
2020-02-14 14:55:00,124.86,124.92,124.83,124.87,12311.0,113.5482,113.6027,113.5209,113.5573,12311.0
2020-02-14 15:00:00,124.87,124.9,124.79,124.79,16035.0,113.5573,113.5845,113.4845,113.4845,16035.0
2020-02-14 15:05:00,124.81,124.82,124.71,124.82,26902.0,113.5027,113.5118,113.4118,113.5118,26902.0
2020-02-14 15:10:00,124.82,124.88,124.7,124.77,18925.0,113.5118,113.5664,113.4027,113.4663,18925.0
2020-02-14 15:15:00,124.79,124.84,124.75,124.82,12298.0,113.4845,113.53,113.4481,113.5118,12298.0
2020-02-14 15:20:00,124.81,124.9,124.76,124.87,38129.0,113.5027,113.5845,113.4572,113.5573,38129.0
2020-02-14 15:25:00,124.88,124.9,124.82,124.85,12275.0,113.5664,113.5845,113.5118,113.5391,12275.0
2020-02-14 15:30:00,124.84,124.86,124.77,124.84,15970.0,113.53,113.5482,113.4663,113.53,15970.0
2020-02-14 15:35:00,124.85,124.96,124.83,124.95,33352.0,113.5391,113.6391,113.5209,113.63,33352.0
2020-02-14 15:40:00,124.94,125.04,124.92,124.99,22793.0,113.6209,113.7119,113.6027,113.6664,22793.0
2020-02-14 15:45:00,125.0,125.1,124.99,125.09,25332.0,113.6755,113.7664,113.6664,113.7573,25332.0
2020-02-14 15:50:00,125.11,125.36,125.04,125.35,63522.0,113.7755,114.0029,113.7119,113.9938,63522.0
2020-02-14 15:55:00,125.36,125.46,125.28,125.41,164999.0,114.0029,114.0938,113.9301,114.0483,164999.0
2020-02-18 09:30:00,124.64,125.38,124.57,125.38,68878.0,113.3481,114.0211,113.2844,114.0211,68878.0
2020-02-18 09:35:00,125.39,125.91,125.24,125.68,39939.0,114.0302,114.503,113.8937,114.2939,39939.0
2020-02-18 09:40:00,125.72,125.79,125.52,125.59,11914.0,114.3303,114.3939,114.1484,114.212,11914.0
2020-02-18 09:45:00,125.59,125.83,125.39,125.43,11222.0,114.212,114.4303,114.0302,114.0665,11222.0
2020-02-18 09:50:00,125.39,125.47,125.23,125.44,21637.0,114.0302,114.1029,113.8846,114.0756,21637.0
2020-02-18 09:55:00,125.47,125.67,125.47,125.63,9379.0,114.1029,114.2848,114.1029,114.2484,9379.0
2020-02-18 10:00:00,125.64,125.71,125.17,125.17,15696.0,114.2575,114.3212,113.8301,113.8301,15696.0
2020-02-18 10:05:00,125.22,125.39,125.05,125.06,35027.0,113.8756,114.0302,113.721,113.73,35027.0
2020-02-18 10:10:00,125.08,125.32,125.04,125.13,13333.0,113.7482,113.9665,113.7119,113.7937,13333.0
2020-02-18 10:15:00,125.13,125.13,124.81,124.88,9547.0,113.7937,113.7937,113.5027,113.5664,9547.0
2020-02-18 10:20:00,124.92,124.99,124.55,124.71,25414.0,113.6027,113.6664,113.2663,113.4118,25414.0
2020-02-18 10:25:00,124.71,124.72,124.34,124.34,18134.0,113.4118,113.4209,113.0753,113.0753,18134.0
2020-02-18 10:30:00,124.29,124.71,124.29,124.62,15155.0,113.0298,113.4118,113.0298,113.3299,15155.0
2020-02-18 10:35:00,124.6,124.68,124.5,124.64,19637.0,113.3117,113.3845,113.2208,113.3481,19637.0
2020-02-18 10:40:00,124.66,124.69,124.44,124.44,24311.0,113.3663,113.3936,113.1662,113.1662,24311.0
2020-02-18 10:45:00,124.49,124.67,124.49,124.55,8906.0,113.2117,113.3754,113.2117,113.2663,8906.0
2020-02-18 10:50:00,124.57,124.66,124.48,124.48,8413.0,113.2844,113.3663,113.2026,113.2026,8413.0
2020-02-18 10:55:00,124.51,124.66,124.4,124.4,12125.0,113.2299,113.3663,113.1298,113.1298,12125.0
2020-02-18 11:00:00,124.45,124.47,124.21,124.22,26474.0,113.1753,113.1935,112.9571,112.9661,26474.0
2020-02-18 11:05:00,124.25,124.25,123.83,123.89,27079.0,112.9934,112.9934,112.6115,112.666,27079.0
2020-02-18 11:10:00,123.88,124.01,123.83,123.88,10281.0,112.657,112.7752,112.6115,112.657,10281.0
2020-02-18 11:15:00,123.85,123.99,123.73,123.81,16843.0,112.6297,112.757,112.5205,112.5933,16843.0
2020-02-18 11:20:00,123.77,123.86,123.66,123.7,11470.0,112.5569,112.6388,112.4569,112.4933,11470.0
2020-02-18 11:25:00,123.7,123.7,123.44,123.46,22389.0,112.4933,112.4933,112.2568,112.275,22389.0
2020-02-18 11:30:00,123.49,123.58,123.4,123.47,26946.0,112.3023,112.3841,112.2204,112.2841,26946.0
2020-02-18 11:35:00,123.47,123.53,123.32,123.38,12829.0,112.2841,112.3387,112.1477,112.2022,12829.0
2020-02-18 11:40:00,123.41,123.41,123.21,123.22,15092.0,112.2295,112.2295,112.0477,112.0567,15092.0
2020-02-18 11:45:00,123.23,123.32,123.13,123.28,21920.0,112.0658,112.1477,111.9749,112.1113,21920.0
2020-02-18 11:50:00,123.29,123.4,123.26,123.27,19841.0,112.1204,112.2204,112.0931,112.1022,19841.0
2020-02-18 11:55:00,123.25,123.3,123.05,123.13,25471.0,112.084,112.1295,111.9021,111.9749,25471.0
2020-02-18 12:00:00,123.14,123.23,123.06,123.19,17954.0,111.984,112.0658,111.9112,112.0295,17954.0
2020-02-18 12:05:00,123.14,123.18,123.04,123.04,8657.0,111.984,112.0204,111.8931,111.8931,8657.0
2020-02-18 12:10:00,123.03,123.29,123.03,123.24,21982.0,111.884,112.1204,111.884,112.0749,21982.0
2020-02-18 12:15:00,123.25,123.27,122.98,122.99,18434.0,112.084,112.1022,111.8385,111.8476,18434.0
2020-02-18 12:20:00,122.97,123.15,122.97,123.07,13243.0,111.8294,111.9931,111.8294,111.9203,13243.0
2020-02-18 12:25:00,123.08,123.13,122.82,122.98,35355.0,111.9294,111.9749,111.693,111.8385,35355.0
2020-02-18 12:30:00,122.98,123.16,122.97,123.14,20372.0,111.8385,112.0022,111.8294,111.984,20372.0
2020-02-18 12:35:00,123.12,123.19,123.07,123.14,17267.0,111.9658,112.0295,111.9203,111.984,17267.0
2020-02-18 12:40:00,123.16,123.23,122.95,123.0,20471.0,112.0022,112.0658,111.8112,111.8567,20471.0
2020-02-18 12:45:00,123.01,123.05,122.99,123.04,19174.0,111.8658,111.9021,111.8476,111.8931,19174.0
2020-02-18 12:50:00,123.03,123.04,122.87,122.96,22320.0,111.884,111.8931,111.7385,111.8203,22320.0
2020-02-18 12:55:00,122.96,123.24,122.96,123.23,11637.0,111.8203,112.0749,111.8203,112.0658,11637.0
2020-02-18 13:00:00,123.22,123.32,123.21,123.23,17419.0,112.0567,112.1477,112.0477,112.0658,17419.0
2020-02-18 13:05:00,123.21,123.34,123.21,123.33,7582.0,112.0477,112.1659,112.0477,112.1568,7582.0
2020-02-18 13:10:00,123.32,123.43,123.31,123.36,7949.0,112.1477,112.2477,112.1386,112.1841,7949.0
2020-02-18 13:15:00,123.35,123.37,123.29,123.34,17509.0,112.175,112.1932,112.1204,112.1659,17509.0
2020-02-18 13:20:00,123.34,123.5,123.33,123.4,18414.0,112.1659,112.3114,112.1568,112.2204,18414.0
2020-02-18 13:25:00,123.4,123.46,123.36,123.46,5222.0,112.2204,112.275,112.1841,112.275,5222.0
2020-02-18 13:30:00,123.44,123.49,123.24,123.24,33290.0,112.2568,112.3023,112.0749,112.0749,33290.0
2020-02-18 13:35:00,123.25,123.25,123.05,123.08,11226.0,112.084,112.084,111.9021,111.9294,11226.0
2020-02-18 13:40:00,123.05,123.17,122.97,123.0,37527.0,111.9021,112.0113,111.8294,111.8567,37527.0
2020-02-18 13:45:00,122.99,123.15,122.97,123.13,13378.0,111.8476,111.9931,111.8294,111.9749,13378.0
2020-02-18 13:50:00,123.12,123.29,123.08,123.11,7987.0,111.9658,112.1204,111.9294,111.9567,7987.0
2020-02-18 13:55:00,123.13,123.25,123.09,123.2,11220.0,111.9749,112.084,111.9385,112.0386,11220.0
2020-02-18 14:00:00,123.21,123.27,123.03,123.21,37452.0,112.0477,112.1022,111.884,112.0477,37452.0
2020-02-18 14:05:00,123.2,123.27,123.2,123.24,8456.0,112.0386,112.1022,112.0386,112.0749,8456.0
2020-02-18 14:10:00,123.26,123.31,123.2,123.29,8941.0,112.0931,112.1386,112.0386,112.1204,8941.0
2020-02-18 14:15:00,123.29,123.48,123.28,123.46,13601.0,112.1204,112.2932,112.1113,112.275,13601.0
2020-02-18 14:20:00,123.47,123.7,123.46,123.7,23071.0,112.2841,112.4933,112.275,112.4933,23071.0
2020-02-18 14:25:00,123.7,123.8,123.65,123.73,27210.0,112.4933,112.5842,112.4478,112.5205,27210.0
2020-02-18 14:30:00,123.74,123.78,123.71,123.77,12355.0,112.5296,112.566,112.5024,112.5569,12355.0
2020-02-18 14:35:00,123.78,123.88,123.75,123.78,12441.0,112.566,112.657,112.5387,112.566,12441.0
2020-02-18 14:40:00,123.8,123.8,123.61,123.74,19089.0,112.5842,112.5842,112.4114,112.5296,19089.0
2020-02-18 14:45:00,123.74,123.77,123.66,123.7,10454.0,112.5296,112.5569,112.4569,112.4933,10454.0
2020-02-18 14:50:00,123.69,123.76,123.68,123.7,8204.0,112.4842,112.5478,112.4751,112.4933,8204.0
2020-02-18 14:55:00,123.71,123.82,123.69,123.79,21206.0,112.5024,112.6024,112.4842,112.5751,21206.0
2020-02-18 15:00:00,123.79,123.8,123.69,123.79,10364.0,112.5751,112.5842,112.4842,112.5751,10364.0
2020-02-18 15:05:00,123.8,123.82,123.72,123.74,12361.0,112.5842,112.6024,112.5114,112.5296,12361.0
2020-02-18 15:10:00,123.74,123.81,123.73,123.77,18411.0,112.5296,112.5933,112.5205,112.5569,18411.0
2020-02-18 15:15:00,123.77,123.77,123.62,123.67,15501.0,112.5569,112.5569,112.4205,112.466,15501.0
2020-02-18 15:20:00,123.68,123.77,123.65,123.76,15916.0,112.4751,112.5569,112.4478,112.5478,15916.0
2020-02-18 15:25:00,123.77,123.79,123.66,123.75,21129.0,112.5569,112.5751,112.4569,112.5387,21129.0
2020-02-18 15:30:00,123.71,123.72,123.49,123.52,30471.0,112.5024,112.5114,112.3023,112.3296,30471.0
2020-02-18 15:35:00,123.53,123.57,123.46,123.49,29801.0,112.3387,112.375,112.275,112.3023,29801.0
2020-02-18 15:40:00,123.48,123.5,123.34,123.44,32535.0,112.2932,112.3114,112.1659,112.2568,32535.0
2020-02-18 15:45:00,123.43,123.49,123.31,123.33,51986.0,112.2477,112.3023,112.1386,112.1568,51986.0
2020-02-18 15:50:00,123.31,123.35,123.15,123.2,91303.0,112.1386,112.175,111.9931,112.0386,91303.0
2020-02-18 15:55:00,123.2,123.4,123.09,123.25,259911.0,112.0386,112.2204,111.9385,112.084,259911.0
2020-02-19 09:30:00,123.67,124.48,123.6,123.79,100271.0,112.466,113.2026,112.4023,112.5751,100271.0
2020-02-19 09:35:00,123.91,124.31,123.85,124.31,24190.0,112.6842,113.048,112.6297,113.048,24190.0
2020-02-19 09:40:00,124.31,124.31,123.91,124.09,54480.0,113.048,113.048,112.6842,112.8479,54480.0
2020-02-19 09:45:00,124.06,124.09,123.78,124.0,57509.0,112.8206,112.8479,112.566,112.7661,57509.0
2020-02-19 09:50:00,124.0,124.04,123.69,123.69,67015.0,112.7661,112.8025,112.4842,112.4842,67015.0
2020-02-19 09:55:00,123.72,123.94,123.58,123.62,52229.0,112.5114,112.7115,112.3841,112.4205,52229.0
2020-02-19 10:00:00,123.62,123.63,123.16,123.45,63485.0,112.4205,112.4296,112.0022,112.2659,63485.0
2020-02-19 10:05:00,123.45,123.49,123.2,123.4,43530.0,112.2659,112.3023,112.0386,112.2204,43530.0
2020-02-19 10:10:00,123.4,123.51,123.34,123.36,38998.0,112.2204,112.3205,112.1659,112.1841,38998.0
2020-02-19 10:15:00,123.39,123.44,123.29,123.31,40063.0,112.2113,112.2568,112.1204,112.1386,40063.0
2020-02-19 10:20:00,123.31,123.4,123.27,123.38,54904.0,112.1386,112.2204,112.1022,112.2022,54904.0
2020-02-19 10:25:00,123.37,123.42,123.19,123.2,27220.0,112.1932,112.2386,112.0295,112.0386,27220.0
2020-02-19 10:30:00,123.19,123.43,123.19,123.43,26503.0,112.0295,112.2477,112.0295,112.2477,26503.0
2020-02-19 10:35:00,123.42,123.59,123.41,123.41,26379.0,112.2386,112.3932,112.2295,112.2295,26379.0
2020-02-19 10:40:00,123.41,123.45,123.3,123.35,17565.0,112.2295,112.2659,112.1295,112.175,17565.0
2020-02-19 10:45:00,123.35,123.42,123.27,123.39,29108.0,112.175,112.2386,112.1022,112.2113,29108.0
2020-02-19 10:50:00,123.41,123.69,123.39,123.69,28238.0,112.2295,112.4842,112.2113,112.4842,28238.0
2020-02-19 10:55:00,123.7,123.72,123.53,123.63,29742.0,112.4933,112.5114,112.3387,112.4296,29742.0
2020-02-19 11:00:00,123.64,123.68,123.53,123.57,26288.0,112.4387,112.4751,112.3387,112.375,26288.0
2020-02-19 11:05:00,123.56,123.62,123.53,123.61,12752.0,112.3659,112.4205,112.3387,112.4114,12752.0
2020-02-19 11:10:00,123.61,123.67,123.59,123.65,17410.0,112.4114,112.466,112.3932,112.4478,17410.0
2020-02-19 11:15:00,123.66,123.71,123.61,123.67,16208.0,112.4569,112.5024,112.4114,112.466,16208.0
2020-02-19 11:20:00,123.65,123.68,123.53,123.65,18993.0,112.4478,112.4751,112.3387,112.4478,18993.0
2020-02-19 11:25:00,123.66,123.75,123.6,123.74,16498.0,112.4569,112.5387,112.4023,112.5296,16498.0
2020-02-19 11:30:00,123.75,123.75,123.63,123.65,17007.0,112.5387,112.5387,112.4296,112.4478,17007.0
2020-02-19 11:35:00,123.66,123.71,123.63,123.69,12397.0,112.4569,112.5024,112.4296,112.4842,12397.0
2020-02-19 11:40:00,123.69,123.71,123.46,123.54,23214.0,112.4842,112.5024,112.275,112.3478,23214.0
2020-02-19 11:45:00,123.56,123.63,123.54,123.61,9740.0,112.3659,112.4296,112.3478,112.4114,9740.0
2020-02-19 11:50:00,123.6,123.62,123.53,123.59,9930.0,112.4023,112.4205,112.3387,112.3932,9930.0
2020-02-19 11:55:00,123.57,123.69,123.57,123.66,16110.0,112.375,112.4842,112.375,112.4569,16110.0
2020-02-19 12:00:00,123.68,123.98,123.68,123.97,13506.0,112.4751,112.7479,112.4751,112.7388,13506.0
2020-02-19 12:05:00,123.97,124.04,123.88,123.9,21268.0,112.7388,112.8025,112.657,112.6751,21268.0
2020-02-19 12:10:00,123.88,123.97,123.78,123.97,15701.0,112.657,112.7388,112.566,112.7388,15701.0
2020-02-19 12:15:00,123.97,124.08,123.95,124.08,14530.0,112.7388,112.8388,112.7206,112.8388,14530.0
2020-02-19 12:20:00,124.07,124.07,123.97,124.07,6413.0,112.8297,112.8297,112.7388,112.8297,6413.0
2020-02-19 12:25:00,124.07,124.23,124.06,124.18,11124.0,112.8297,112.9752,112.8206,112.9298,11124.0
2020-02-19 12:30:00,124.19,124.24,124.16,124.23,10412.0,112.9389,112.9843,112.9116,112.9752,10412.0
2020-02-19 12:35:00,124.19,124.37,124.19,124.35,11190.0,112.9389,113.1026,112.9389,113.0844,11190.0
2020-02-19 12:40:00,124.34,124.4,124.29,124.37,11014.0,113.0753,113.1298,113.0298,113.1026,11014.0
2020-02-19 12:45:00,124.36,124.38,124.32,124.36,6208.0,113.0935,113.1117,113.0571,113.0935,6208.0
2020-02-19 12:50:00,124.34,124.34,124.14,124.17,13109.0,113.0753,113.0753,112.8934,112.9207,13109.0
2020-02-19 12:55:00,124.17,124.23,124.11,124.21,7614.0,112.9207,112.9752,112.8661,112.9571,7614.0
2020-02-19 13:00:00,124.21,124.26,124.14,124.17,13160.0,112.9571,113.0025,112.8934,112.9207,13160.0
2020-02-19 13:05:00,124.17,124.21,124.13,124.18,9941.0,112.9207,112.9571,112.8843,112.9298,9941.0
2020-02-19 13:10:00,124.17,124.22,124.15,124.19,11104.0,112.9207,112.9661,112.9025,112.9389,11104.0
2020-02-19 13:15:00,124.19,124.2,124.08,124.13,17518.0,112.9389,112.948,112.8388,112.8843,17518.0
2020-02-19 13:20:00,124.13,124.14,124.05,124.05,12995.0,112.8843,112.8934,112.8115,112.8115,12995.0
2020-02-19 13:25:00,124.04,124.14,124.04,124.12,9729.0,112.8025,112.8934,112.8025,112.8752,9729.0
2020-02-19 13:30:00,124.12,124.15,124.05,124.06,11604.0,112.8752,112.9025,112.8115,112.8206,11604.0
2020-02-19 13:35:00,124.07,124.09,123.92,124.0,14311.0,112.8297,112.8479,112.6933,112.7661,14311.0
2020-02-19 13:40:00,124.0,124.18,123.96,124.18,20348.0,112.7661,112.9298,112.7297,112.9298,20348.0
2020-02-19 13:45:00,124.18,124.2,124.07,124.15,12709.0,112.9298,112.948,112.8297,112.9025,12709.0
2020-02-19 13:50:00,124.13,124.22,124.12,124.16,23284.0,112.8843,112.9661,112.8752,112.9116,23284.0
2020-02-19 13:55:00,124.16,124.3,124.15,124.21,16963.0,112.9116,113.0389,112.9025,112.9571,16963.0
2020-02-19 14:00:00,124.2,124.22,124.09,124.1,32061.0,112.948,112.9661,112.8479,112.857,32061.0
2020-02-19 14:05:00,124.09,124.13,124.05,124.11,10419.0,112.8479,112.8843,112.8115,112.8661,10419.0
2020-02-19 14:10:00,124.09,124.1,124.01,124.07,13325.0,112.8479,112.857,112.7752,112.8297,13325.0
2020-02-19 14:15:00,124.07,124.1,124.01,124.05,14131.0,112.8297,112.857,112.7752,112.8115,14131.0
2020-02-19 14:20:00,124.04,124.05,124.01,124.01,7512.0,112.8025,112.8115,112.7752,112.7752,7512.0
2020-02-19 14:25:00,124.01,124.03,123.93,123.95,7410.0,112.7752,112.7934,112.7024,112.7206,7410.0
2020-02-19 14:30:00,123.95,123.96,123.9,123.93,6872.0,112.7206,112.7297,112.6751,112.7024,6872.0
2020-02-19 14:35:00,123.95,124.02,123.9,124.02,10141.0,112.7206,112.7843,112.6751,112.7843,10141.0
2020-02-19 14:40:00,124.01,124.01,123.93,123.99,18792.0,112.7752,112.7752,112.7024,112.757,18792.0
2020-02-19 14:45:00,123.98,124.05,123.94,123.99,10361.0,112.7479,112.8115,112.7115,112.757,10361.0
2020-02-19 14:50:00,123.99,124.03,123.98,123.99,10234.0,112.757,112.7934,112.7479,112.757,10234.0
2020-02-19 14:55:00,124.0,124.0,123.89,123.93,14288.0,112.7661,112.7661,112.666,112.7024,14288.0
2020-02-19 15:00:00,123.95,123.99,123.88,123.91,15603.0,112.7206,112.757,112.657,112.6842,15603.0
2020-02-19 15:05:00,123.91,123.92,123.85,123.87,10869.0,112.6842,112.6933,112.6297,112.6479,10869.0
2020-02-19 15:10:00,123.88,123.89,123.74,123.77,87330.0,112.657,112.666,112.5296,112.5569,87330.0
2020-02-19 15:15:00,123.78,123.81,123.72,123.77,29392.0,112.566,112.5933,112.5114,112.5569,29392.0
2020-02-19 15:20:00,123.76,123.87,123.74,123.84,23740.0,112.5478,112.6479,112.5296,112.6206,23740.0
2020-02-19 15:25:00,123.86,123.86,123.76,123.79,15940.0,112.6388,112.6388,112.5478,112.5751,15940.0
2020-02-19 15:30:00,123.79,123.8,123.66,123.66,29207.0,112.5751,112.5842,112.4569,112.4569,29207.0
2020-02-19 15:35:00,123.68,123.73,123.65,123.67,29405.0,112.4751,112.5205,112.4478,112.466,29405.0
2020-02-19 15:40:00,123.67,123.67,123.4,123.4,66340.0,112.466,112.466,112.2204,112.2204,66340.0
2020-02-19 15:45:00,123.4,123.53,123.35,123.37,45867.0,112.2204,112.3387,112.175,112.1932,45867.0
2020-02-19 15:50:00,123.36,123.49,123.32,123.49,74262.0,112.1841,112.3023,112.1477,112.3023,74262.0
2020-02-19 15:55:00,123.49,123.53,123.42,123.44,174181.0,112.3023,112.3387,112.2386,112.2568,174181.0
2020-02-20 09:30:00,123.77,124.07,123.6,123.96,53184.0,112.5569,112.8297,112.4023,112.7297,53184.0
2020-02-20 09:35:00,124.02,124.72,123.9,124.59,25395.0,112.7843,113.4209,112.6751,113.3026,25395.0
2020-02-20 09:40:00,124.6,124.72,124.47,124.65,25742.0,113.3117,113.4209,113.1935,113.3572,25742.0
2020-02-20 09:45:00,124.62,125.36,124.6,125.36,55523.0,113.3299,114.0029,113.3117,114.0029,55523.0
2020-02-20 09:50:00,125.3,125.59,125.21,125.39,59570.0,113.9483,114.212,113.8665,114.0302,59570.0
2020-02-20 09:55:00,125.34,125.41,125.0,125.15,24147.0,113.9847,114.0483,113.6755,113.8119,24147.0
2020-02-20 10:00:00,125.15,125.31,124.77,124.95,35723.0,113.8119,113.9574,113.4663,113.63,35723.0
2020-02-20 10:05:00,124.96,125.54,124.96,125.29,33497.0,113.6391,114.1666,113.6391,113.9392,33497.0
2020-02-20 10:10:00,125.36,125.78,125.36,125.66,25025.0,114.0029,114.3848,114.0029,114.2757,25025.0
2020-02-20 10:15:00,125.67,125.74,125.33,125.55,24714.0,114.2848,114.3484,113.9756,114.1757,24714.0
2020-02-20 10:20:00,125.51,125.8,125.51,125.76,16548.0,114.1393,114.403,114.1393,114.3666,16548.0
2020-02-20 10:25:00,125.73,125.74,125.51,125.61,34627.0,114.3393,114.3484,114.1393,114.2302,34627.0
2020-02-20 10:30:00,125.61,125.66,125.3,125.3,24167.0,114.2302,114.2757,113.9483,113.9483,24167.0
2020-02-20 10:35:00,125.3,125.4,125.18,125.29,24650.0,113.9483,114.0392,113.8392,113.9392,24650.0
2020-02-20 10:40:00,125.27,125.28,125.03,125.08,22244.0,113.921,113.9301,113.7028,113.7482,22244.0
2020-02-20 10:45:00,125.1,125.26,125.09,125.22,13484.0,113.7664,113.9119,113.7573,113.8756,13484.0
2020-02-20 10:50:00,125.2,125.44,125.15,125.36,18756.0,113.8574,114.0756,113.8119,114.0029,18756.0
2020-02-20 10:55:00,125.35,125.38,125.29,125.3,15616.0,113.9938,114.0211,113.9392,113.9483,15616.0
2020-02-20 11:00:00,125.32,125.32,125.11,125.11,33552.0,113.9665,113.9665,113.7755,113.7755,33552.0
2020-02-20 11:05:00,125.09,125.18,125.04,125.05,13196.0,113.7573,113.8392,113.7119,113.721,13196.0
2020-02-20 11:10:00,125.03,125.14,124.87,124.91,42887.0,113.7028,113.8028,113.5573,113.5936,42887.0
2020-02-20 11:15:00,124.9,124.9,124.69,124.76,30856.0,113.5845,113.5845,113.3936,113.4572,30856.0
2020-02-20 11:20:00,124.73,124.74,124.5,124.53,31085.0,113.4299,113.439,113.2208,113.2481,31085.0
2020-02-20 11:25:00,124.51,124.53,123.86,123.98,49150.0,113.2299,113.2481,112.6388,112.7479,49150.0
2020-02-20 11:30:00,123.98,124.14,123.01,123.07,61598.0,112.7479,112.8934,111.8658,111.9203,61598.0
2020-02-20 11:35:00,123.07,124.05,123.06,124.05,31743.0,111.9203,112.8115,111.9112,112.8115,31743.0
2020-02-20 11:40:00,124.05,124.52,124.02,124.27,21107.0,112.8115,113.239,112.7843,113.0116,21107.0
2020-02-20 11:45:00,124.22,124.39,124.17,124.34,18648.0,112.9661,113.1207,112.9207,113.0753,18648.0
2020-02-20 11:50:00,124.3,124.7,124.17,124.7,31569.0,113.0389,113.4027,112.9207,113.4027,31569.0
2020-02-20 11:55:00,124.75,124.85,124.63,124.75,11161.0,113.4481,113.5391,113.339,113.4481,11161.0
2020-02-20 12:00:00,124.71,124.71,124.38,124.4,16837.0,113.4118,113.4118,113.1117,113.1298,16837.0
2020-02-20 12:05:00,124.42,124.5,124.26,124.26,12063.0,113.148,113.2208,113.0025,113.0025,12063.0
2020-02-20 12:10:00,124.26,124.71,124.25,124.68,16062.0,113.0025,113.4118,112.9934,113.3845,16062.0
2020-02-20 12:15:00,124.64,124.76,124.56,124.74,19997.0,113.3481,113.4572,113.2753,113.439,19997.0
2020-02-20 12:20:00,124.74,124.74,124.54,124.63,14292.0,113.439,113.439,113.2572,113.339,14292.0
2020-02-20 12:25:00,124.68,124.98,124.65,124.91,24339.0,113.3845,113.6573,113.3572,113.5936,24339.0
2020-02-20 12:30:00,124.92,125.27,124.88,125.27,133155.0,113.6027,113.921,113.5664,113.921,133155.0
2020-02-20 12:35:00,125.21,125.44,125.21,125.4,25949.0,113.8665,114.0756,113.8665,114.0392,25949.0
2020-02-20 12:40:00,125.41,125.47,125.3,125.44,26346.0,114.0483,114.1029,113.9483,114.0756,26346.0
2020-02-20 12:45:00,125.45,125.57,125.31,125.44,59069.0,114.0847,114.1938,113.9574,114.0756,59069.0
2020-02-20 12:50:00,125.45,125.58,125.34,125.56,20504.0,114.0847,114.2029,113.9847,114.1847,20504.0
2020-02-20 12:55:00,125.55,125.73,125.53,125.71,18476.0,114.1757,114.3393,114.1575,114.3212,18476.0
2020-02-20 13:00:00,125.69,125.71,125.45,125.58,15628.0,114.303,114.3212,114.0847,114.2029,15628.0
2020-02-20 13:05:00,125.58,125.77,125.57,125.7,21659.0,114.2029,114.3757,114.1938,114.3121,21659.0
2020-02-20 13:10:00,125.66,125.88,125.64,125.87,14856.0,114.2757,114.4758,114.2575,114.4667,14856.0
2020-02-20 13:15:00,125.86,125.92,125.61,125.64,18628.0,114.4576,114.5121,114.2302,114.2575,18628.0
2020-02-20 13:20:00,125.64,125.67,125.56,125.58,23251.0,114.2575,114.2848,114.1847,114.2029,23251.0
2020-02-20 13:25:00,125.58,125.62,125.53,125.56,15380.0,114.2029,114.2393,114.1575,114.1847,15380.0
2020-02-20 13:30:00,125.56,125.87,125.5,125.82,35182.0,114.1847,114.4667,114.1302,114.4212,35182.0
2020-02-20 13:35:00,125.83,125.83,125.44,125.53,30192.0,114.4303,114.4303,114.0756,114.1575,30192.0
2020-02-20 13:40:00,125.52,125.67,125.52,125.6,12475.0,114.1484,114.2848,114.1484,114.2211,12475.0
2020-02-20 13:45:00,125.59,125.92,125.55,125.75,35775.0,114.212,114.5121,114.1757,114.3575,35775.0
2020-02-20 13:50:00,125.76,125.84,125.75,125.78,18352.0,114.3666,114.4394,114.3575,114.3848,18352.0
2020-02-20 13:55:00,125.78,125.87,125.74,125.81,14066.0,114.3848,114.4667,114.3484,114.4121,14066.0
2020-02-20 14:00:00,125.81,125.98,125.8,125.89,27057.0,114.4121,114.5667,114.403,114.4849,27057.0
2020-02-20 14:05:00,125.91,126.11,125.91,126.09,28340.0,114.503,114.6849,114.503,114.6667,28340.0
2020-02-20 14:10:00,126.09,126.21,126.07,126.18,19285.0,114.6667,114.7759,114.6485,114.7486,19285.0
2020-02-20 14:15:00,126.17,126.25,126.0,126.06,24292.0,114.7395,114.8122,114.5849,114.6395,24292.0
2020-02-20 14:20:00,126.04,126.22,126.04,126.22,16440.0,114.6213,114.785,114.6213,114.785,16440.0
2020-02-20 14:25:00,126.2,126.24,126.05,126.15,15815.0,114.7668,114.8031,114.6304,114.7213,15815.0
2020-02-20 14:30:00,126.16,126.33,126.16,126.27,26395.0,114.7304,114.885,114.7304,114.8304,26395.0
2020-02-20 14:35:00,126.24,126.32,126.15,126.15,23495.0,114.8031,114.8759,114.7213,114.7213,23495.0
2020-02-20 14:40:00,126.17,126.2,126.0,126.12,50056.0,114.7395,114.7668,114.5849,114.694,50056.0
2020-02-20 14:45:00,126.12,126.16,125.92,126.02,65698.0,114.694,114.7304,114.5121,114.6031,65698.0
2020-02-20 14:50:00,126.03,126.05,125.83,125.9,27811.0,114.6122,114.6304,114.4303,114.4939,27811.0
2020-02-20 14:55:00,125.88,125.98,125.83,125.89,48994.0,114.4758,114.5667,114.4303,114.4849,48994.0
2020-02-20 15:00:00,125.9,125.93,125.82,125.88,32045.0,114.4939,114.5212,114.4212,114.4758,32045.0
2020-02-20 15:05:00,125.89,126.01,125.89,125.99,24901.0,114.4849,114.594,114.4849,114.5758,24901.0
2020-02-20 15:10:00,125.96,125.99,125.8,125.92,22522.0,114.5485,114.5758,114.403,114.5121,22522.0
2020-02-20 15:15:00,125.9,126.18,125.88,126.12,34054.0,114.4939,114.7486,114.4758,114.694,34054.0
2020-02-20 15:20:00,126.13,126.31,126.05,126.27,34459.0,114.7031,114.8668,114.6304,114.8304,34459.0
2020-02-20 15:25:00,126.27,126.4,126.24,126.39,33349.0,114.8304,114.9486,114.8031,114.9396,33349.0
2020-02-20 15:30:00,126.39,126.61,126.38,126.57,181629.0,114.9396,115.1396,114.9305,115.1032,181629.0
2020-02-20 15:35:00,126.56,126.59,126.45,126.58,59078.0,115.0942,115.1214,114.9941,115.1123,59078.0
2020-02-20 15:40:00,126.59,126.69,126.51,126.65,58810.0,115.1214,115.2124,115.0487,115.176,58810.0
2020-02-20 15:45:00,126.67,126.68,126.45,126.5,80817.0,115.1942,115.2033,114.9941,115.0396,80817.0
2020-02-20 15:50:00,126.51,126.71,126.41,126.71,97855.0,115.0487,115.2306,114.9577,115.2306,97855.0
2020-02-20 15:55:00,126.7,126.73,126.52,126.56,211504.0,115.2215,115.2488,115.0578,115.0942,211504.0
2020-02-21 09:30:00,125.75,126.2,125.21,125.48,230820.0,114.3575,114.7668,113.8665,114.112,230820.0
2020-02-21 09:35:00,125.58,125.87,125.25,125.6,41313.0,114.2029,114.4667,113.9028,114.2211,41313.0
2020-02-21 09:40:00,125.56,125.61,125.23,125.37,46857.0,114.1847,114.2302,113.8846,114.012,46857.0
2020-02-21 09:45:00,125.34,125.34,124.71,125.16,57471.0,113.9847,113.9847,113.4118,113.821,57471.0
2020-02-21 09:50:00,125.2,125.28,124.76,124.97,34168.0,113.8574,113.9301,113.4572,113.6482,34168.0
2020-02-21 09:55:00,125.01,125.31,124.99,125.22,14491.0,113.6846,113.9574,113.6664,113.8756,14491.0
2020-02-21 10:00:00,125.25,125.26,124.59,124.67,29625.0,113.9028,113.9119,113.3026,113.3754,29625.0
2020-02-21 10:05:00,124.66,125.16,124.65,125.05,31253.0,113.3663,113.821,113.3572,113.721,31253.0
2020-02-21 10:10:00,125.01,125.06,124.74,124.78,25554.0,113.6846,113.73,113.439,113.4754,25554.0
2020-02-21 10:15:00,124.67,125.01,124.67,124.81,18338.0,113.3754,113.6846,113.3754,113.5027,18338.0
2020-02-21 10:20:00,124.77,125.33,124.72,125.21,49239.0,113.4663,113.9756,113.4209,113.8665,49239.0
2020-02-21 10:25:00,125.17,125.32,124.92,124.93,10864.0,113.8301,113.9665,113.6027,113.6118,10864.0
2020-02-21 10:30:00,124.94,125.01,124.77,124.77,10186.0,113.6209,113.6846,113.4663,113.4663,10186.0
2020-02-21 10:35:00,124.8,124.85,124.63,124.69,18513.0,113.4936,113.5391,113.339,113.3936,18513.0
2020-02-21 10:40:00,124.72,124.77,124.53,124.76,41019.0,113.4209,113.4663,113.2481,113.4572,41019.0
2020-02-21 10:45:00,124.75,124.82,124.64,124.81,12286.0,113.4481,113.5118,113.3481,113.5027,12286.0
2020-02-21 10:50:00,124.81,125.03,124.77,124.93,11019.0,113.5027,113.7028,113.4663,113.6118,11019.0
2020-02-21 10:55:00,124.92,124.96,124.76,124.8,11904.0,113.6027,113.6391,113.4572,113.4936,11904.0
2020-02-21 11:00:00,124.83,124.94,124.78,124.81,10705.0,113.5209,113.6209,113.4754,113.5027,10705.0
2020-02-21 11:05:00,124.86,124.96,124.77,124.85,16017.0,113.5482,113.6391,113.4663,113.5391,16017.0
2020-02-21 11:10:00,124.88,125.01,124.82,124.93,16135.0,113.5664,113.6846,113.5118,113.6118,16135.0
2020-02-21 11:15:00,124.95,124.98,124.59,124.59,188509.0,113.63,113.6573,113.3026,113.3026,188509.0
2020-02-21 11:20:00,124.6,124.9,124.56,124.86,14183.0,113.3117,113.5845,113.2753,113.5482,14183.0
2020-02-21 11:25:00,124.83,124.94,124.81,124.9,13671.0,113.5209,113.6209,113.5027,113.5845,13671.0
2020-02-21 11:30:00,124.92,125.15,124.92,125.05,26088.0,113.6027,113.8119,113.6027,113.721,26088.0
2020-02-21 11:35:00,125.06,125.13,124.97,125.12,16702.0,113.73,113.7937,113.6482,113.7846,16702.0
2020-02-21 11:40:00,125.11,125.28,125.06,125.28,16561.0,113.7755,113.9301,113.73,113.9301,16561.0
2020-02-21 11:45:00,125.29,125.31,125.16,125.24,32550.0,113.9392,113.9574,113.821,113.8937,32550.0
2020-02-21 11:50:00,125.24,125.56,125.23,125.53,28394.0,113.8937,114.1847,113.8846,114.1575,28394.0
2020-02-21 11:55:00,125.53,125.61,125.23,125.25,20431.0,114.1575,114.2302,113.8846,113.9028,20431.0
2020-02-21 12:00:00,125.25,125.33,125.19,125.32,22994.0,113.9028,113.9756,113.8483,113.9665,22994.0
2020-02-21 12:05:00,125.32,125.48,125.3,125.33,16170.0,113.9665,114.112,113.9483,113.9756,16170.0
2020-02-21 12:10:00,125.34,125.42,125.3,125.39,12738.0,113.9847,114.0574,113.9483,114.0302,12738.0
2020-02-21 12:15:00,125.39,125.42,125.31,125.31,18668.0,114.0302,114.0574,113.9574,113.9574,18668.0
2020-02-21 12:20:00,125.31,125.38,125.22,125.27,15298.0,113.9574,114.0211,113.8756,113.921,15298.0
2020-02-21 12:25:00,125.27,125.38,125.25,125.38,15985.0,113.921,114.0211,113.9028,114.0211,15985.0
2020-02-21 12:30:00,125.4,125.49,125.37,125.44,16766.0,114.0392,114.1211,114.012,114.0756,16766.0
2020-02-21 12:35:00,125.45,125.5,125.4,125.45,10575.0,114.0847,114.1302,114.0392,114.0847,10575.0
2020-02-21 12:40:00,125.43,125.49,125.35,125.46,12735.0,114.0665,114.1211,113.9938,114.0938,12735.0
2020-02-21 12:45:00,125.45,125.56,125.41,125.47,9719.0,114.0847,114.1847,114.0483,114.1029,9719.0
2020-02-21 12:50:00,125.47,125.5,125.33,125.33,9431.0,114.1029,114.1302,113.9756,113.9756,9431.0
2020-02-21 12:55:00,125.35,125.4,125.28,125.37,9904.0,113.9938,114.0392,113.9301,114.012,9904.0
2020-02-21 13:00:00,125.35,125.38,125.27,125.3,13708.0,113.9938,114.0211,113.921,113.9483,13708.0
2020-02-21 13:05:00,125.3,125.33,125.19,125.25,12855.0,113.9483,113.9756,113.8483,113.9028,12855.0
2020-02-21 13:10:00,125.26,125.26,125.03,125.03,19116.0,113.9119,113.9119,113.7028,113.7028,19116.0
2020-02-21 13:15:00,125.04,125.07,124.89,124.92,20623.0,113.7119,113.7391,113.5754,113.6027,20623.0
2020-02-21 13:20:00,124.93,124.94,124.75,124.76,16071.0,113.6118,113.6209,113.4481,113.4572,16071.0
2020-02-21 13:25:00,124.77,124.84,124.65,124.69,14402.0,113.4663,113.53,113.3572,113.3936,14402.0
2020-02-21 13:30:00,124.68,124.79,124.62,124.65,25039.0,113.3845,113.4845,113.3299,113.3572,25039.0
2020-02-21 13:35:00,124.66,124.7,124.5,124.65,24873.0,113.3663,113.4027,113.2208,113.3572,24873.0
2020-02-21 13:40:00,124.64,124.75,124.64,124.66,11786.0,113.3481,113.4481,113.3481,113.3663,11786.0
2020-02-21 13:45:00,124.65,124.71,124.55,124.58,21304.0,113.3572,113.4118,113.2663,113.2935,21304.0
2020-02-21 13:50:00,124.6,124.63,124.42,124.47,27883.0,113.3117,113.339,113.148,113.1935,27883.0
2020-02-21 13:55:00,124.48,124.55,124.42,124.53,26295.0,113.2026,113.2663,113.148,113.2481,26295.0
2020-02-21 14:00:00,124.53,124.73,124.47,124.68,20292.0,113.2481,113.4299,113.1935,113.3845,20292.0
2020-02-21 14:05:00,124.67,124.73,124.55,124.58,14614.0,113.3754,113.4299,113.2663,113.2935,14614.0
2020-02-21 14:10:00,124.57,124.77,124.52,124.7,11454.0,113.2844,113.4663,113.239,113.4027,11454.0
2020-02-21 14:15:00,124.7,124.75,124.51,124.62,8916.0,113.4027,113.4481,113.2299,113.3299,8916.0
2020-02-21 14:20:00,124.65,124.75,124.52,124.55,20056.0,113.3572,113.4481,113.239,113.2663,20056.0
2020-02-21 14:25:00,124.56,124.73,124.55,124.72,15664.0,113.2753,113.4299,113.2663,113.4209,15664.0
2020-02-21 14:30:00,124.73,124.9,124.72,124.82,11853.0,113.4299,113.5845,113.4209,113.5118,11853.0
2020-02-21 14:35:00,124.78,124.78,124.66,124.69,13674.0,113.4754,113.4754,113.3663,113.3936,13674.0
2020-02-21 14:40:00,124.69,124.77,124.64,124.68,21199.0,113.3936,113.4663,113.3481,113.3845,21199.0
2020-02-21 14:45:00,124.68,124.71,124.56,124.57,11827.0,113.3845,113.4118,113.2753,113.2844,11827.0
2020-02-21 14:50:00,124.54,124.72,124.54,124.65,14495.0,113.2572,113.4209,113.2572,113.3572,14495.0
2020-02-21 14:55:00,124.63,124.77,124.58,124.74,14783.0,113.339,113.4663,113.2935,113.439,14783.0
2020-02-21 15:00:00,124.74,124.78,124.66,124.7,17915.0,113.439,113.4754,113.3663,113.4027,17915.0
2020-02-21 15:05:00,124.7,124.75,124.61,124.73,21891.0,113.4027,113.4481,113.3208,113.4299,21891.0
2020-02-21 15:10:00,124.73,124.87,124.73,124.83,18686.0,113.4299,113.5573,113.4299,113.5209,18686.0
2020-02-21 15:15:00,124.82,124.91,124.73,124.77,34769.0,113.5118,113.5936,113.4299,113.4663,34769.0
2020-02-21 15:20:00,124.79,124.97,124.76,124.95,36501.0,113.4845,113.6482,113.4572,113.63,36501.0
2020-02-21 15:25:00,124.94,125.15,124.91,125.14,77870.0,113.6209,113.8119,113.5936,113.8028,77870.0
2020-02-21 15:30:00,125.13,125.26,124.92,124.99,70992.0,113.7937,113.9119,113.6027,113.6664,70992.0
2020-02-21 15:35:00,124.99,125.22,124.99,125.19,56673.0,113.6664,113.8756,113.6664,113.8483,56673.0
2020-02-21 15:40:00,125.18,125.41,125.15,125.3,69256.0,113.8392,114.0483,113.8119,113.9483,69256.0
2020-02-21 15:45:00,125.31,125.43,125.29,125.32,65140.0,113.9574,114.0665,113.9392,113.9665,65140.0
2020-02-21 15:50:00,125.31,125.38,125.24,125.25,105985.0,113.9574,114.0211,113.8937,113.9028,105985.0
2020-02-21 15:55:00,125.24,125.34,125.17,125.31,212890.0,113.8937,113.9847,113.8301,113.9574,212890.0
2020-02-24 09:30:00,122.32,123.49,122.01,122.87,196054.0,111.2383,112.3023,110.9564,111.7385,196054.0
2020-02-24 09:35:00,122.85,123.49,122.5,122.97,64584.0,111.7203,112.3023,111.402,111.8294,64584.0
2020-02-24 09:40:00,122.99,123.13,122.51,123.06,79308.0,111.8476,111.9749,111.4111,111.9112,79308.0
2020-02-24 09:45:00,123.0,123.44,122.92,123.44,37431.0,111.8567,112.2568,111.7839,112.2568,37431.0
2020-02-24 09:50:00,123.4,123.61,123.27,123.47,43054.0,112.2204,112.4114,112.1022,112.2841,43054.0
2020-02-24 09:55:00,123.52,123.97,123.41,123.96,41426.0,112.3296,112.7388,112.2295,112.7297,41426.0
2020-02-24 10:00:00,123.9,123.97,123.65,123.7,35338.0,112.6751,112.7388,112.4478,112.4933,35338.0
2020-02-24 10:05:00,123.67,123.88,123.62,123.82,41679.0,112.466,112.657,112.4205,112.6024,41679.0
2020-02-24 10:10:00,123.82,124.13,123.8,124.08,22171.0,112.6024,112.8843,112.5842,112.8388,22171.0
2020-02-24 10:15:00,124.12,124.16,123.8,123.81,52142.0,112.8752,112.9116,112.5842,112.5933,52142.0
2020-02-24 10:20:00,123.8,123.82,123.61,123.66,31069.0,112.5842,112.6024,112.4114,112.4569,31069.0
2020-02-24 10:25:00,123.69,123.75,123.61,123.72,38933.0,112.4842,112.5387,112.4114,112.5114,38933.0
2020-02-24 10:30:00,123.72,123.73,123.49,123.55,51483.0,112.5114,112.5205,112.3023,112.3568,51483.0
2020-02-24 10:35:00,123.56,123.81,123.53,123.72,38982.0,112.3659,112.5933,112.3387,112.5114,38982.0
2020-02-24 10:40:00,123.72,123.77,123.37,123.75,38158.0,112.5114,112.5569,112.1932,112.5387,38158.0
2020-02-24 10:45:00,123.79,124.22,123.69,124.17,44297.0,112.5751,112.9661,112.4842,112.9207,44297.0
2020-02-24 10:50:00,124.21,124.42,124.0,124.08,41879.0,112.9571,113.148,112.7661,112.8388,41879.0
2020-02-24 10:55:00,124.08,124.22,124.01,124.13,14843.0,112.8388,112.9661,112.7752,112.8843,14843.0
2020-02-24 11:00:00,124.11,124.17,123.66,123.76,29889.0,112.8661,112.9207,112.4569,112.5478,29889.0
2020-02-24 11:05:00,123.77,123.84,123.64,123.66,18573.0,112.5569,112.6206,112.4387,112.4569,18573.0
2020-02-24 11:10:00,123.64,123.82,123.63,123.76,42322.0,112.4387,112.6024,112.4296,112.5478,42322.0
2020-02-24 11:15:00,123.76,123.97,123.67,123.94,23136.0,112.5478,112.7388,112.466,112.7115,23136.0
2020-02-24 11:20:00,123.97,124.07,123.89,123.95,17096.0,112.7388,112.8297,112.666,112.7206,17096.0
2020-02-24 11:25:00,123.96,123.96,123.75,123.82,16159.0,112.7297,112.7297,112.5387,112.6024,16159.0
2020-02-24 11:30:00,123.82,123.88,123.65,123.69,24342.0,112.6024,112.657,112.4478,112.4842,24342.0
2020-02-24 11:35:00,123.68,123.84,123.59,123.66,156802.0,112.4751,112.6206,112.3932,112.4569,156802.0
2020-02-24 11:40:00,123.6,123.6,123.31,123.36,61477.0,112.4023,112.4023,112.1386,112.1841,61477.0
2020-02-24 11:45:00,123.36,123.39,122.99,123.0,54942.0,112.1841,112.2113,111.8476,111.8567,54942.0
2020-02-24 11:50:00,123.01,123.31,122.99,123.27,28721.0,111.8658,112.1386,111.8476,112.1022,28721.0
2020-02-24 11:55:00,123.24,123.46,123.17,123.22,42013.0,112.0749,112.275,112.0113,112.0567,42013.0
2020-02-24 12:00:00,123.21,123.21,122.79,122.88,17288.0,112.0477,112.0477,111.6657,111.7475,17288.0
2020-02-24 12:05:00,122.87,122.9,122.7,122.76,24261.0,111.7385,111.7657,111.5839,111.6384,24261.0
2020-02-24 12:10:00,122.73,122.99,122.62,122.67,37473.0,111.6111,111.8476,111.5111,111.5566,37473.0
2020-02-24 12:15:00,122.66,122.79,122.6,122.78,22045.0,111.5475,111.6657,111.4929,111.6566,22045.0
2020-02-24 12:20:00,122.77,122.77,122.58,122.59,17524.0,111.6475,111.6475,111.4747,111.4838,17524.0
2020-02-24 12:25:00,122.58,122.68,122.46,122.52,18112.0,111.4747,111.5657,111.3656,111.4202,18112.0
2020-02-24 12:30:00,122.51,122.65,122.39,122.61,21460.0,111.4111,111.5384,111.3019,111.502,21460.0
2020-02-24 12:35:00,122.61,122.88,122.58,122.84,15302.0,111.502,111.7475,111.4747,111.7112,15302.0
2020-02-24 12:40:00,122.85,122.99,122.79,122.95,10540.0,111.7203,111.8476,111.6657,111.8112,10540.0
2020-02-24 12:45:00,122.9,122.96,122.77,122.82,22411.0,111.7657,111.8203,111.6475,111.693,22411.0
2020-02-24 12:50:00,122.8,122.89,122.68,122.72,13783.0,111.6748,111.7566,111.5657,111.602,13783.0
2020-02-24 12:55:00,122.7,122.7,122.47,122.54,13640.0,111.5839,111.5839,111.3747,111.4383,13640.0
2020-02-24 13:00:00,122.52,122.55,122.31,122.33,28031.0,111.4202,111.4474,111.2292,111.2474,28031.0
2020-02-24 13:05:00,122.34,122.46,122.31,122.36,13885.0,111.2565,111.3656,111.2292,111.2747,13885.0
2020-02-24 13:10:00,122.36,122.38,122.19,122.22,12022.0,111.2747,111.2928,111.1201,111.1473,12022.0
2020-02-24 13:15:00,122.18,122.23,122.1,122.21,19324.0,111.111,111.1564,111.0382,111.1382,19324.0
2020-02-24 13:20:00,122.23,122.4,122.2,122.22,16500.0,111.1564,111.311,111.1292,111.1473,16500.0
2020-02-24 13:25:00,122.19,122.72,122.19,122.69,19389.0,111.1201,111.602,111.1201,111.5748,19389.0
2020-02-24 13:30:00,122.67,122.7,122.56,122.69,26776.0,111.5566,111.5839,111.4565,111.5748,26776.0
2020-02-24 13:35:00,122.67,122.79,122.65,122.72,19382.0,111.5566,111.6657,111.5384,111.602,19382.0
2020-02-24 13:40:00,122.7,122.7,122.5,122.62,19669.0,111.5839,111.5839,111.402,111.5111,19669.0
2020-02-24 13:45:00,122.61,122.74,122.57,122.71,23374.0,111.502,111.6202,111.4656,111.5929,23374.0
2020-02-24 13:50:00,122.73,122.86,122.64,122.85,27255.0,111.6111,111.7294,111.5293,111.7203,27255.0
2020-02-24 13:55:00,122.83,122.94,122.69,122.89,17856.0,111.7021,111.8021,111.5748,111.7566,17856.0
2020-02-24 14:00:00,122.88,123.05,122.81,123.04,33115.0,111.7475,111.9021,111.6839,111.8931,33115.0
2020-02-24 14:05:00,123.03,123.16,122.91,123.01,53458.0,111.884,112.0022,111.7748,111.8658,53458.0
2020-02-24 14:10:00,123.03,123.12,122.98,123.04,29780.0,111.884,111.9658,111.8385,111.8931,29780.0
2020-02-24 14:15:00,123.09,123.31,123.05,123.17,23774.0,111.9385,112.1386,111.9021,112.0113,23774.0
2020-02-24 14:20:00,123.15,123.41,123.15,123.32,34478.0,111.9931,112.2295,111.9931,112.1477,34478.0
2020-02-24 14:25:00,123.35,123.63,123.35,123.58,25642.0,112.175,112.4296,112.175,112.3841,25642.0
2020-02-24 14:30:00,123.6,123.75,123.56,123.67,52955.0,112.4023,112.5387,112.3659,112.466,52955.0
2020-02-24 14:35:00,123.65,123.65,123.33,123.51,31800.0,112.4478,112.4478,112.1568,112.3205,31800.0
2020-02-24 14:40:00,123.5,123.53,123.44,123.52,40104.0,112.3114,112.3387,112.2568,112.3296,40104.0
2020-02-24 14:45:00,123.51,123.6,123.44,123.55,32735.0,112.3205,112.4023,112.2568,112.3568,32735.0
2020-02-24 14:50:00,123.56,123.69,123.53,123.68,27045.0,112.3659,112.4842,112.3387,112.4751,27045.0
2020-02-24 14:55:00,123.68,123.94,123.61,123.78,39932.0,112.4751,112.7115,112.4114,112.566,39932.0
2020-02-24 15:00:00,123.78,124.06,123.78,123.9,33902.0,112.566,112.8206,112.566,112.6751,33902.0
2020-02-24 15:05:00,123.92,123.98,123.88,123.95,31774.0,112.6933,112.7479,112.657,112.7206,31774.0
2020-02-24 15:10:00,123.95,123.98,123.77,123.79,29053.0,112.7206,112.7479,112.5569,112.5751,29053.0
2020-02-24 15:15:00,123.78,123.81,123.62,123.81,43298.0,112.566,112.5933,112.4205,112.5933,43298.0
2020-02-24 15:20:00,123.8,123.88,123.67,123.73,30608.0,112.5842,112.657,112.466,112.5205,30608.0
2020-02-24 15:25:00,123.7,123.81,123.63,123.64,63287.0,112.4933,112.5933,112.4296,112.4387,63287.0
2020-02-24 15:30:00,123.66,123.84,123.53,123.68,43693.0,112.4569,112.6206,112.3387,112.4751,43693.0
2020-02-24 15:35:00,123.69,123.81,123.47,123.56,74617.0,112.4842,112.5933,112.2841,112.3659,74617.0
2020-02-24 15:40:00,123.56,123.65,123.49,123.53,83823.0,112.3659,112.4478,112.3023,112.3387,83823.0
2020-02-24 15:45:00,123.55,123.84,123.53,123.75,74574.0,112.3568,112.6206,112.3387,112.5387,74574.0
2020-02-24 15:50:00,123.73,123.74,123.38,123.42,166413.0,112.5205,112.5296,112.2022,112.2386,166413.0
2020-02-24 15:55:00,123.43,123.43,122.88,122.92,421197.0,112.2477,112.2477,111.7475,111.7839,421197.0
2020-02-25 09:30:00,124.39,124.39,123.82,123.86,5531.0,113.1207,113.1207,112.6024,112.6388,5531.0
2020-02-25 09:35:00,123.88,123.94,122.9,123.44,213853.0,112.657,112.7115,111.7657,112.2568,213853.0
2020-02-25 09:40:00,123.4,123.46,122.92,123.0,114389.0,112.2204,112.275,111.7839,111.8567,114389.0
2020-02-25 09:45:00,123.0,123.0,122.55,122.74,47369.0,111.8567,111.8567,111.4474,111.6202,47369.0
2020-02-25 09:50:00,122.72,123.29,122.55,123.26,57188.0,111.602,112.1204,111.4474,112.0931,57188.0
2020-02-25 09:55:00,123.22,123.36,122.94,123.23,50081.0,112.0567,112.1841,111.8021,112.0658,50081.0
2020-02-25 10:00:00,123.21,123.45,123.0,123.03,65792.0,112.0477,112.2659,111.8567,111.884,65792.0
2020-02-25 10:05:00,123.0,123.38,122.93,123.05,40763.0,111.8567,112.2022,111.793,111.9021,40763.0
2020-02-25 10:10:00,123.05,123.21,122.91,123.07,39354.0,111.9021,112.0477,111.7748,111.9203,39354.0
2020-02-25 10:15:00,123.06,123.19,122.75,122.85,43276.0,111.9112,112.0295,111.6293,111.7203,43276.0
2020-02-25 10:20:00,122.8,122.83,122.45,122.45,39149.0,111.6748,111.7021,111.3565,111.3565,39149.0
2020-02-25 10:25:00,122.45,122.45,121.9,122.08,94019.0,111.3565,111.3565,110.8563,111.02,94019.0
2020-02-25 10:30:00,122.08,122.22,121.64,122.1,61061.0,111.02,111.1473,110.6199,111.0382,61061.0
2020-02-25 10:35:00,122.08,122.51,121.93,122.33,67390.0,111.02,111.4111,110.8836,111.2474,67390.0
2020-02-25 10:40:00,122.3,122.52,122.13,122.48,29740.0,111.2201,111.4202,111.0655,111.3838,29740.0
2020-02-25 10:45:00,122.48,122.52,121.94,121.99,25950.0,111.3838,111.4202,110.8927,110.9382,25950.0
2020-02-25 10:50:00,121.96,121.96,121.48,121.85,35702.0,110.9109,110.9109,110.4744,110.8109,35702.0
2020-02-25 10:55:00,121.92,122.16,121.76,122.16,33913.0,110.8745,111.0928,110.729,111.0928,33913.0
2020-02-25 11:00:00,122.15,122.27,121.78,121.85,33602.0,111.0837,111.1928,110.7472,110.8109,33602.0
2020-02-25 11:05:00,121.84,122.0,121.55,121.65,110143.0,110.8018,110.9473,110.538,110.629,110143.0
2020-02-25 11:10:00,121.61,122.15,121.58,121.93,35977.0,110.5926,111.0837,110.5653,110.8836,35977.0
2020-02-25 11:15:00,121.93,121.95,121.33,121.58,43579.0,110.8836,110.9018,110.338,110.5653,43579.0
2020-02-25 11:20:00,121.57,121.69,121.25,121.48,39687.0,110.5562,110.6654,110.2652,110.4744,39687.0
2020-02-25 11:25:00,121.47,121.87,121.43,121.77,38557.0,110.4653,110.829,110.4289,110.7381,38557.0
2020-02-25 11:30:00,121.76,121.99,121.47,121.92,38052.0,110.729,110.9382,110.4653,110.8745,38052.0
2020-02-25 11:35:00,121.93,122.08,121.72,121.99,31393.0,110.8836,111.02,110.6926,110.9382,31393.0
2020-02-25 11:40:00,121.98,122.07,121.8,121.82,25403.0,110.9291,111.0109,110.7654,110.7836,25403.0
2020-02-25 11:45:00,121.84,122.38,121.81,122.18,26207.0,110.8018,111.2928,110.7745,111.111,26207.0
2020-02-25 11:50:00,122.18,122.36,122.07,122.33,20325.0,111.111,111.2747,111.0109,111.2474,20325.0
2020-02-25 11:55:00,122.29,122.31,121.96,122.12,29440.0,111.211,111.2292,110.9109,111.0564,29440.0
2020-02-25 12:00:00,122.1,122.31,122.1,122.11,24191.0,111.0382,111.2292,111.0382,111.0473,24191.0
2020-02-25 12:05:00,122.15,122.26,122.0,122.12,21048.0,111.0837,111.1837,110.9473,111.0564,21048.0
2020-02-25 12:10:00,122.11,122.28,122.02,122.02,23764.0,111.0473,111.2019,110.9655,110.9655,23764.0
2020-02-25 12:15:00,122.01,122.01,121.71,121.84,26945.0,110.9564,110.9564,110.6835,110.8018,26945.0
2020-02-25 12:20:00,121.83,121.91,121.71,121.86,22204.0,110.7927,110.8654,110.6835,110.82,22204.0
2020-02-25 12:25:00,121.86,121.89,121.64,121.74,17572.0,110.82,110.8472,110.6199,110.7108,17572.0
2020-02-25 12:30:00,121.72,122.2,121.72,122.14,18859.0,110.6926,111.1292,110.6926,111.0746,18859.0
2020-02-25 12:35:00,122.13,122.27,122.02,122.11,21633.0,111.0655,111.1928,110.9655,111.0473,21633.0
2020-02-25 12:40:00,122.08,122.11,121.53,121.65,22496.0,111.02,111.0473,110.5199,110.629,22496.0
2020-02-25 12:45:00,121.64,121.65,121.33,121.43,33076.0,110.6199,110.629,110.338,110.4289,33076.0
2020-02-25 12:50:00,121.38,121.66,121.35,121.62,22520.0,110.3834,110.6381,110.3562,110.6017,22520.0
2020-02-25 12:55:00,121.62,121.62,121.43,121.48,21575.0,110.6017,110.6017,110.4289,110.4744,21575.0
2020-02-25 13:00:00,121.47,121.68,121.25,121.32,38886.0,110.4653,110.6563,110.2652,110.3289,38886.0
2020-02-25 13:05:00,121.35,121.65,121.31,121.56,26264.0,110.3562,110.629,110.3198,110.5471,26264.0
2020-02-25 13:10:00,121.55,121.72,121.39,121.44,68266.0,110.538,110.6926,110.3925,110.438,68266.0
2020-02-25 13:15:00,121.45,121.51,121.04,121.33,31011.0,110.4471,110.5017,110.0742,110.338,31011.0
2020-02-25 13:20:00,121.3,121.42,121.14,121.16,36601.0,110.3107,110.4198,110.1652,110.1834,36601.0
2020-02-25 13:25:00,121.16,121.28,121.08,121.22,45496.0,110.1834,110.2925,110.1106,110.2379,45496.0
2020-02-25 13:30:00,121.22,121.22,120.74,120.95,75566.0,110.2379,110.2379,109.8014,109.9924,75566.0
2020-02-25 13:35:00,121.04,121.16,120.87,121.08,50495.0,110.0742,110.1834,109.9196,110.1106,50495.0
2020-02-25 13:40:00,121.07,121.07,120.67,121.02,49556.0,110.1015,110.1015,109.7378,110.0561,49556.0
2020-02-25 13:45:00,121.01,121.1,120.93,120.93,30689.0,110.047,110.1288,109.9742,109.9742,30689.0
2020-02-25 13:50:00,120.96,121.16,120.76,120.94,58730.0,110.0015,110.1834,109.8196,109.9833,58730.0
2020-02-25 13:55:00,120.94,120.98,120.63,120.63,32057.0,109.9833,110.0197,109.7014,109.7014,32057.0
2020-02-25 14:00:00,120.59,120.59,120.09,120.37,45640.0,109.665,109.665,109.2103,109.4649,45640.0
2020-02-25 14:05:00,120.4,120.42,119.61,119.81,70959.0,109.4922,109.5104,108.7738,108.9557,70959.0
2020-02-25 14:10:00,119.83,120.32,119.64,120.18,56741.0,108.9739,109.4195,108.8011,109.2922,56741.0
2020-02-25 14:15:00,120.14,120.26,119.73,119.94,27340.0,109.2558,109.3649,108.8829,109.0739,27340.0
2020-02-25 14:20:00,119.89,119.99,119.59,119.6,33173.0,109.0284,109.1194,108.7556,108.7647,33173.0
2020-02-25 14:25:00,119.62,119.74,119.34,119.44,34803.0,108.7829,108.892,108.5283,108.6192,34803.0
2020-02-25 14:30:00,119.49,119.64,119.14,119.31,51038.0,108.6647,108.8011,108.3464,108.501,51038.0
2020-02-25 14:35:00,119.24,119.39,118.93,119.05,69408.0,108.4373,108.5737,108.1554,108.2645,69408.0
2020-02-25 14:40:00,119.01,119.52,118.83,119.52,48281.0,108.2282,108.692,108.0645,108.692,48281.0
2020-02-25 14:45:00,119.49,119.6,119.22,119.39,34589.0,108.6647,108.7647,108.4191,108.5737,34589.0
2020-02-25 14:50:00,119.41,119.78,119.18,119.77,54400.0,108.5919,108.9284,108.3828,108.9193,54400.0
2020-02-25 14:55:00,119.8,119.9,119.54,119.59,73030.0,108.9466,109.0375,108.7101,108.7556,73030.0
2020-02-25 15:00:00,119.63,120.09,119.52,119.63,71402.0,108.792,109.2103,108.692,108.792,71402.0
2020-02-25 15:05:00,119.6,119.97,119.46,119.65,44455.0,108.7647,109.1012,108.6374,108.8102,44455.0
2020-02-25 15:10:00,119.57,119.64,119.16,119.22,67358.0,108.7374,108.8011,108.3646,108.4191,67358.0
2020-02-25 15:15:00,119.23,119.4,119.09,119.21,88496.0,108.4282,108.5828,108.3009,108.41,88496.0
2020-02-25 15:20:00,119.24,119.32,118.74,119.01,52194.0,108.4373,108.5101,107.9826,108.2282,52194.0
2020-02-25 15:25:00,118.97,119.32,118.84,119.23,54409.0,108.1918,108.5101,108.0736,108.4282,54409.0
2020-02-25 15:30:00,119.22,119.25,118.64,118.8,156723.0,108.4191,108.4464,107.8917,108.0372,156723.0
2020-02-25 15:35:00,118.82,118.88,118.62,118.82,59735.0,108.0554,108.1099,107.8735,108.0554,59735.0
2020-02-25 15:40:00,118.79,119.22,118.77,119.03,71168.0,108.0281,108.4191,108.0099,108.2463,71168.0
2020-02-25 15:45:00,119.04,119.39,118.96,118.97,132942.0,108.2554,108.5737,108.1827,108.1918,132942.0
2020-02-25 15:50:00,118.96,118.98,118.57,118.68,158016.0,108.1827,108.2009,107.828,107.9281,158016.0
2020-02-25 15:55:00,118.7,119.11,118.59,118.59,327938.0,107.9462,108.3191,107.8462,107.8462,327938.0
2020-02-26 09:30:00,120.3,120.39,117.42,118.69,484545.0,109.4013,109.4831,106.7822,107.9371,484545.0
2020-02-26 09:35:00,118.81,118.94,117.85,118.77,158464.0,108.0463,108.1645,107.1732,108.0099,158464.0
2020-02-26 09:40:00,118.85,120.45,118.67,119.97,193616.0,108.0826,109.5377,107.919,109.1012,193616.0
2020-02-26 09:45:00,120.03,120.11,118.5,118.5,114682.0,109.1557,109.2285,107.7644,107.7644,114682.0
2020-02-26 09:50:00,118.42,119.17,118.35,118.77,104828.0,107.6916,108.3737,107.6279,108.0099,104828.0
2020-02-26 09:55:00,118.73,118.95,118.0,118.18,91799.0,107.9735,108.1736,107.3097,107.4733,91799.0
2020-02-26 10:00:00,118.15,118.34,117.51,117.57,188610.0,107.4461,107.6189,106.864,106.9186,188610.0
2020-02-26 10:05:00,117.55,117.65,116.53,117.15,210795.0,106.9004,106.9914,105.9728,106.5367,210795.0
2020-02-26 10:10:00,117.12,117.38,116.42,117.37,124676.0,106.5094,106.7458,105.8728,106.7367,124676.0
2020-02-26 10:15:00,117.36,117.47,116.71,116.82,121461.0,106.7276,106.8277,106.1365,106.2366,121461.0
2020-02-26 10:20:00,116.82,116.99,116.33,116.33,141967.0,106.2366,106.3912,105.791,105.791,141967.0
2020-02-26 10:25:00,116.35,116.43,116.12,116.12,135680.0,105.8091,105.8819,105.6,105.6,135680.0
2020-02-26 10:30:00,116.2,116.22,115.5,115.51,227466.0,105.6727,105.6909,105.0361,105.0452,227466.0
2020-02-26 10:35:00,115.54,115.67,115.21,115.26,164056.0,105.0725,105.1907,104.7724,104.8179,164056.0
2020-02-26 10:40:00,115.27,115.47,115.07,115.32,120218.0,104.827,105.0089,104.6451,104.8725,120218.0
2020-02-26 10:45:00,115.32,115.51,115.08,115.49,141848.0,104.8725,105.0452,104.6542,105.0271,141848.0
2020-02-26 10:50:00,115.5,115.52,114.71,115.31,226996.0,105.0361,105.0543,104.3177,104.8634,226996.0
2020-02-26 10:55:00,115.32,115.79,115.16,115.78,253337.0,104.8725,105.2999,104.7269,105.2908,253337.0
2020-02-26 11:00:00,115.78,116.06,115.66,115.97,92866.0,105.2908,105.5454,105.1817,105.4636,92866.0
2020-02-26 11:05:00,116.01,116.47,115.95,116.37,118394.0,105.4999,105.9183,105.4454,105.8273,118394.0
2020-02-26 11:10:00,116.36,116.36,115.83,115.98,143765.0,105.8182,105.8182,105.3362,105.4727,143765.0
2020-02-26 11:15:00,115.98,116.13,115.94,116.13,84195.0,105.4727,105.6091,105.4363,105.6091,84195.0
2020-02-26 11:20:00,116.13,116.19,115.81,115.92,94858.0,105.6091,105.6636,105.3181,105.4181,94858.0
2020-02-26 11:25:00,115.94,116.54,115.87,116.27,95118.0,105.4363,105.9819,105.3726,105.7364,95118.0
2020-02-26 11:30:00,116.24,116.41,116.19,116.34,64900.0,105.7091,105.8637,105.6636,105.8,64900.0
2020-02-26 11:35:00,116.36,116.37,115.91,116.04,48389.0,105.8182,105.8273,105.409,105.5272,48389.0
2020-02-26 11:40:00,116.07,116.25,115.92,115.96,91007.0,105.5545,105.7182,105.4181,105.4545,91007.0
2020-02-26 11:45:00,115.99,115.99,115.62,115.78,40325.0,105.4818,105.4818,105.1453,105.2908,40325.0
2020-02-26 11:50:00,115.79,115.81,115.19,115.22,44240.0,105.2999,105.3181,104.7542,104.7815,44240.0
2020-02-26 11:55:00,115.22,115.36,115.08,115.12,54332.0,104.7815,104.9088,104.6542,104.6906,54332.0
2020-02-26 12:00:00,115.15,115.16,114.56,114.78,70064.0,104.7179,104.7269,104.1813,104.3814,70064.0
2020-02-26 12:05:00,114.75,114.83,114.36,114.44,43935.0,104.3541,104.4268,103.9994,104.0722,43935.0
2020-02-26 12:10:00,114.4,114.47,114.12,114.25,74001.0,104.0358,104.0995,103.7812,103.8994,74001.0
2020-02-26 12:15:00,114.24,114.25,113.5,114.09,129863.0,103.8903,103.8994,103.2173,103.7539,129863.0
2020-02-26 12:20:00,114.06,114.34,114.05,114.16,106116.0,103.7266,103.9812,103.7175,103.8175,106116.0
2020-02-26 12:25:00,114.17,114.19,113.58,113.9,106656.0,103.8266,103.8448,103.2901,103.5811,106656.0
2020-02-26 12:30:00,113.94,114.5,113.94,114.42,64419.0,103.6175,104.1267,103.6175,104.054,64419.0
2020-02-26 12:35:00,114.42,114.63,114.34,114.36,102283.0,104.054,104.245,103.9812,103.9994,102283.0
2020-02-26 12:40:00,114.37,114.4,114.13,114.13,43929.0,104.0085,104.0358,103.7903,103.7903,43929.0
2020-02-26 12:45:00,114.15,114.44,114.08,114.08,38010.0,103.8085,104.0722,103.7448,103.7448,38010.0
2020-02-26 12:50:00,114.09,114.29,113.78,113.81,39044.0,103.7539,103.9358,103.472,103.4993,39044.0
2020-02-26 12:55:00,113.83,114.23,113.71,114.19,40091.0,103.5174,103.8812,103.4083,103.8448,40091.0
2020-02-26 13:00:00,114.25,114.43,114.23,114.41,55736.0,103.8994,104.0631,103.8812,104.0449,55736.0
2020-02-26 13:05:00,114.45,114.5,114.0,114.0,113055.0,104.0813,104.1267,103.672,103.672,113055.0
2020-02-26 13:10:00,114.03,114.5,114.0,114.48,37923.0,103.6993,104.1267,103.672,104.1086,37923.0
2020-02-26 13:15:00,114.47,114.84,114.47,114.57,46427.0,104.0995,104.4359,104.0995,104.1904,46427.0
2020-02-26 13:20:00,114.6,114.61,114.22,114.22,33805.0,104.2177,104.2268,103.8721,103.8721,33805.0
2020-02-26 13:25:00,114.27,114.47,114.18,114.35,42477.0,103.9176,104.0995,103.8357,103.9903,42477.0
2020-02-26 13:30:00,114.35,114.43,113.71,113.86,71261.0,103.9903,104.0631,103.4083,103.5447,71261.0
2020-02-26 13:35:00,113.9,114.01,113.38,113.38,74837.0,103.5811,103.6811,103.1082,103.1082,74837.0
2020-02-26 13:40:00,113.36,113.38,112.69,112.76,111840.0,103.09,103.1082,102.4807,102.5444,111840.0
2020-02-26 13:45:00,112.77,113.54,112.53,113.23,89180.0,102.5535,103.2537,102.3352,102.9718,89180.0
2020-02-26 13:50:00,113.22,113.22,112.7,112.73,113197.0,102.9627,102.9627,102.4898,102.5171,113197.0
2020-02-26 13:55:00,112.73,112.73,112.02,112.14,102143.0,102.5171,102.5171,101.8714,101.9805,102143.0
2020-02-26 14:00:00,112.14,112.76,111.96,112.38,104218.0,101.9805,102.5444,101.8169,102.1988,104218.0
2020-02-26 14:05:00,112.34,113.11,112.26,112.76,83813.0,102.1624,102.8627,102.0897,102.5444,83813.0
2020-02-26 14:10:00,112.82,113.62,112.71,113.59,72903.0,102.5989,103.3265,102.4989,103.2992,72903.0
2020-02-26 14:15:00,113.61,113.61,112.78,113.01,61965.0,103.3174,103.3174,102.5626,102.7717,61965.0
2020-02-26 14:20:00,113.0,113.31,112.93,113.25,171238.0,102.7626,103.0446,102.699,102.99,171238.0
2020-02-26 14:25:00,113.25,113.37,112.89,112.94,53520.0,102.99,103.0991,102.6626,102.7081,53520.0
2020-02-26 14:30:00,112.91,113.14,112.67,113.04,54712.0,102.6808,102.89,102.4625,102.799,54712.0
2020-02-26 14:35:00,113.08,113.37,112.98,113.14,49801.0,102.8354,103.0991,102.7444,102.89,49801.0
2020-02-26 14:40:00,113.14,113.16,112.7,112.88,68588.0,102.89,102.9081,102.4898,102.6535,68588.0
2020-02-26 14:45:00,112.9,113.14,112.71,112.83,74808.0,102.6717,102.89,102.4989,102.608,74808.0
2020-02-26 14:50:00,112.78,112.85,112.45,112.76,64476.0,102.5626,102.6262,102.2625,102.5444,64476.0
2020-02-26 14:55:00,112.72,112.95,112.29,112.35,44751.0,102.508,102.7172,102.117,102.1715,44751.0
2020-02-26 15:00:00,112.4,112.87,112.39,112.72,65735.0,102.217,102.6444,102.2079,102.508,65735.0
2020-02-26 15:05:00,112.76,112.94,112.53,112.94,61542.0,102.5444,102.7081,102.3352,102.7081,61542.0
2020-02-26 15:10:00,112.96,113.66,112.96,113.53,326717.0,102.7263,103.3628,102.7263,103.2446,326717.0
2020-02-26 15:15:00,113.53,114.29,113.52,114.04,103748.0,103.2446,103.9358,103.2355,103.7084,103748.0
2020-02-26 15:20:00,114.07,114.11,113.61,113.69,82212.0,103.7357,103.7721,103.3174,103.3901,82212.0
2020-02-26 15:25:00,113.73,113.88,113.52,113.83,93996.0,103.4265,103.5629,103.2355,103.5174,93996.0
2020-02-26 15:30:00,113.81,113.94,113.61,113.63,123214.0,103.4993,103.6175,103.3174,103.3356,123214.0
2020-02-26 15:35:00,113.62,114.05,113.62,113.98,112406.0,103.3265,103.7175,103.3265,103.6539,112406.0
2020-02-26 15:40:00,113.99,114.14,113.82,114.09,125284.0,103.6629,103.7994,103.5083,103.7539,125284.0
2020-02-26 15:45:00,114.12,114.13,113.77,113.84,145749.0,103.7812,103.7903,103.4629,103.5265,145749.0
2020-02-26 15:50:00,113.82,113.94,113.62,113.62,166987.0,103.5083,103.6175,103.3265,103.3265,166987.0
2020-02-26 15:55:00,113.63,113.7,113.29,113.32,503432.0,103.3356,103.3992,103.0264,103.0536,503432.0
2020-02-27 09:30:00,110.1,111.72,109.81,111.48,199908.0,100.1254,101.5986,99.8616,101.3803,199908.0
2020-02-27 09:35:00,111.45,112.09,111.2,111.76,161413.0,101.3531,101.9351,101.1257,101.635,161413.0
2020-02-27 09:40:00,111.77,111.88,110.68,110.68,178207.0,101.6441,101.7441,100.6528,100.6528,178207.0
2020-02-27 09:45:00,110.6,110.6,109.81,110.27,71312.0,100.5801,100.5801,99.8616,100.28,71312.0
2020-02-27 09:50:00,110.29,111.24,110.27,111.1,61538.0,100.2982,101.1621,100.28,101.0348,61538.0
2020-02-27 09:55:00,111.09,111.43,110.42,110.45,71736.0,101.0257,101.3349,100.4164,100.4437,71736.0
2020-02-27 10:00:00,110.41,110.83,110.24,110.4,87599.0,100.4073,100.7892,100.2527,100.3982,87599.0
2020-02-27 10:05:00,110.4,110.47,109.91,110.02,89745.0,100.3982,100.4618,99.9526,100.0526,89745.0
2020-02-27 10:10:00,109.98,110.31,109.57,110.15,67137.0,100.0162,100.3163,99.6434,100.1708,67137.0
2020-02-27 10:15:00,110.13,110.13,109.58,109.87,53484.0,100.1526,100.1526,99.6525,99.9162,53484.0
2020-02-27 10:20:00,109.88,109.96,109.37,109.6,65575.0,99.9253,99.998,99.4615,99.6707,65575.0
2020-02-27 10:25:00,109.57,109.57,109.1,109.21,119593.0,99.6434,99.6434,99.216,99.316,119593.0
2020-02-27 10:30:00,109.24,109.24,108.53,108.76,263308.0,99.3433,99.3433,98.6976,98.9068,263308.0
2020-02-27 10:35:00,108.79,109.51,108.55,109.16,122428.0,98.934,99.5888,98.7158,99.2705,122428.0
2020-02-27 10:40:00,109.13,109.37,108.65,108.78,107213.0,99.2432,99.4615,98.8067,98.925,107213.0
2020-02-27 10:45:00,108.75,109.45,108.71,109.37,35603.0,98.8977,99.5343,98.8613,99.4615,35603.0
2020-02-27 10:50:00,109.34,109.68,109.19,109.56,51626.0,99.4342,99.7434,99.2978,99.6343,51626.0
2020-02-27 10:55:00,109.58,110.4,109.46,110.39,69245.0,99.6525,100.3982,99.5433,100.3891,69245.0
2020-02-27 11:00:00,110.4,110.74,110.26,110.43,81000.0,100.3982,100.7074,100.2709,100.4255,81000.0
2020-02-27 11:05:00,110.43,110.98,110.26,110.95,48385.0,100.4255,100.9256,100.2709,100.8984,48385.0
2020-02-27 11:10:00,110.93,110.95,110.33,110.67,46437.0,100.8802,100.8984,100.3345,100.6437,46437.0
2020-02-27 11:15:00,110.7,110.88,110.4,110.88,37875.0,100.671,100.8347,100.3982,100.8347,37875.0
2020-02-27 11:20:00,110.86,110.88,110.33,110.33,77744.0,100.8165,100.8347,100.3345,100.3345,77744.0
2020-02-27 11:25:00,110.36,110.5,110.17,110.37,30459.0,100.3618,100.4891,100.189,100.3709,30459.0
2020-02-27 11:30:00,110.34,111.03,110.24,110.64,65611.0,100.3436,100.9711,100.2527,100.6164,65611.0
2020-02-27 11:35:00,110.67,111.11,110.59,110.93,97394.0,100.6437,101.0439,100.571,100.8802,97394.0
2020-02-27 11:40:00,110.9,111.25,110.83,110.88,69751.0,100.8529,101.1712,100.7892,100.8347,69751.0
2020-02-27 11:45:00,110.87,111.25,110.58,111.1,47857.0,100.8256,101.1712,100.5619,101.0348,47857.0
2020-02-27 11:50:00,111.1,111.45,110.92,111.37,41815.0,101.0348,101.3531,100.8711,101.2803,41815.0
2020-02-27 11:55:00,111.43,111.69,111.22,111.62,50780.0,101.3349,101.5713,101.1439,101.5077,50780.0
2020-02-27 12:00:00,111.6,111.8,111.42,111.58,70284.0,101.4895,101.6714,101.3258,101.4713,70284.0
2020-02-27 12:05:00,111.55,112.16,111.43,112.02,65900.0,101.444,101.9987,101.3349,101.8714,65900.0
2020-02-27 12:10:00,112.04,112.33,111.99,112.33,41495.0,101.8896,102.1533,101.8441,102.1533,41495.0
2020-02-27 12:15:00,112.34,112.36,111.82,112.32,46248.0,102.1624,102.1806,101.6895,102.1442,46248.0
2020-02-27 12:20:00,112.29,112.29,111.4,111.44,51486.0,102.117,102.117,101.3076,101.344,51486.0
2020-02-27 12:25:00,111.49,111.98,111.49,111.93,28667.0,101.3894,101.835,101.3894,101.7896,28667.0
2020-02-27 12:30:00,111.93,112.33,111.86,112.13,47463.0,101.7896,102.1533,101.7259,101.9715,47463.0
2020-02-27 12:35:00,112.18,112.52,112.13,112.48,41659.0,102.0169,102.3261,101.9715,102.2897,41659.0
2020-02-27 12:40:00,112.45,112.47,111.99,112.06,36402.0,102.2625,102.2807,101.8441,101.9078,36402.0
2020-02-27 12:45:00,112.05,112.09,111.78,112.08,28511.0,101.8987,101.9351,101.6532,101.926,28511.0
2020-02-27 12:50:00,112.06,112.3,111.89,112.17,33281.0,101.9078,102.1261,101.7532,102.0078,33281.0
2020-02-27 12:55:00,112.17,112.2,111.6,111.7,39502.0,102.0078,102.0351,101.4895,101.5804,39502.0
2020-02-27 13:00:00,111.69,112.18,111.48,112.1,33400.0,101.5713,102.0169,101.3803,101.9442,33400.0
2020-02-27 13:05:00,112.05,112.13,111.84,112.1,23698.0,101.8987,101.9715,101.7077,101.9442,23698.0
2020-02-27 13:10:00,112.07,112.54,112.07,112.51,31226.0,101.9169,102.3443,101.9169,102.317,31226.0
2020-02-27 13:15:00,112.5,112.5,112.02,112.25,55161.0,102.3079,102.3079,101.8714,102.0806,55161.0
2020-02-27 13:20:00,112.25,112.35,111.95,112.0,34642.0,102.0806,102.1715,101.8078,101.8532,34642.0
2020-02-27 13:25:00,112.0,112.28,111.74,111.81,30215.0,101.8532,102.1079,101.6168,101.6804,30215.0
2020-02-27 13:30:00,111.77,112.05,111.71,111.71,45455.0,101.6441,101.8987,101.5895,101.5895,45455.0
2020-02-27 13:35:00,111.71,111.81,111.27,111.42,42601.0,101.5895,101.6804,101.1894,101.3258,42601.0
2020-02-27 13:40:00,111.47,111.6,110.46,110.72,47849.0,101.3712,101.4895,100.4528,100.6892,47849.0
2020-02-27 13:45:00,110.78,111.24,110.74,111.19,32167.0,100.7438,101.1621,100.7074,101.1166,32167.0
2020-02-27 13:50:00,111.21,111.68,110.83,111.59,34513.0,101.1348,101.5622,100.7892,101.4804,34513.0
2020-02-27 13:55:00,111.59,111.59,110.57,110.71,124191.0,101.4804,101.4804,100.5528,100.6801,124191.0
2020-02-27 14:00:00,110.65,110.66,110.2,110.43,38808.0,100.6255,100.6346,100.2163,100.4255,38808.0
2020-02-27 14:05:00,110.38,110.56,110.07,110.08,33392.0,100.38,100.5437,100.0981,100.1072,33392.0
2020-02-27 14:10:00,110.07,110.27,109.81,110.12,79419.0,100.0981,100.28,99.8616,100.1436,79419.0
2020-02-27 14:15:00,110.08,110.38,109.45,109.52,70504.0,100.1072,100.38,99.5343,99.5979,70504.0
2020-02-27 14:20:00,109.56,109.77,109.24,109.73,61654.0,99.6343,99.8253,99.3433,99.7889,61654.0
2020-02-27 14:25:00,109.72,110.14,109.64,109.84,50167.0,99.7798,100.1617,99.707,99.8889,50167.0
2020-02-27 14:30:00,109.8,109.8,109.37,109.47,53371.0,99.8525,99.8525,99.4615,99.5524,53371.0
2020-02-27 14:35:00,109.44,109.81,109.41,109.58,57741.0,99.5252,99.8616,99.4979,99.6525,57741.0
2020-02-27 14:40:00,109.57,110.19,109.44,110.19,59444.0,99.6434,100.2072,99.5252,100.2072,59444.0
2020-02-27 14:45:00,110.17,110.2,109.7,110.01,61227.0,100.189,100.2163,99.7616,100.0435,61227.0
2020-02-27 14:50:00,110.02,110.15,109.85,109.94,33394.0,100.0526,100.1708,99.898,99.9799,33394.0
2020-02-27 14:55:00,109.93,109.93,109.41,109.6,42973.0,99.9708,99.9708,99.4979,99.6707,42973.0
2020-02-27 15:00:00,109.62,109.62,109.22,109.43,55441.0,99.6889,99.6889,99.3251,99.5161,55441.0
2020-02-27 15:05:00,109.49,110.1,109.44,110.03,51344.0,99.5706,100.1254,99.5252,100.0617,51344.0
2020-02-27 15:10:00,110.05,110.17,109.89,109.89,49231.0,100.0799,100.189,99.9344,99.9344,49231.0
2020-02-27 15:15:00,109.93,109.99,109.54,109.61,43191.0,99.9708,100.0253,99.6161,99.6798,43191.0
2020-02-27 15:20:00,109.61,109.67,109.41,109.52,37303.0,99.6798,99.7343,99.4979,99.5979,37303.0
2020-02-27 15:25:00,109.49,109.66,109.12,109.14,57025.0,99.5706,99.7252,99.2341,99.2523,57025.0
2020-02-27 15:30:00,109.11,109.36,108.93,109.23,65626.0,99.2251,99.4524,99.0614,99.3342,65626.0
2020-02-27 15:35:00,109.23,109.29,109.0,109.09,88055.0,99.3342,99.3887,99.125,99.2069,88055.0
2020-02-27 15:40:00,109.11,109.15,108.8,108.83,93373.0,99.2251,99.2614,98.9431,98.9704,93373.0
2020-02-27 15:45:00,108.82,109.28,108.82,109.05,108202.0,98.9613,99.3797,98.9613,99.1705,108202.0
2020-02-27 15:50:00,109.06,109.08,108.4,108.47,204589.0,99.1796,99.1978,98.5794,98.643,204589.0
2020-02-27 15:55:00,108.45,108.52,107.53,107.54,367990.0,98.6248,98.6885,97.7882,97.7973,367990.0
2020-02-28 09:30:00,104.07,105.42,103.76,105.08,163027.0,94.6417,95.8694,94.3597,95.5602,163027.0
2020-02-28 09:35:00,105.32,106.21,105.04,105.84,97088.0,95.7784,96.5878,95.5238,96.2513,97088.0
2020-02-28 09:40:00,105.8,106.11,104.99,104.99,68329.0,96.2149,96.4968,95.4783,95.4783,68329.0
2020-02-28 09:45:00,105.01,105.39,104.53,104.8,72944.0,95.4965,95.8421,95.06,95.3055,72944.0
2020-02-28 09:50:00,104.74,105.0,104.35,104.51,94317.0,95.251,95.4874,94.8963,95.0418,94317.0
2020-02-28 09:55:00,104.57,104.58,103.61,104.04,91095.0,95.0964,95.1055,94.2233,94.6144,91095.0
2020-02-28 10:00:00,104.05,104.23,103.0,103.06,129390.0,94.6235,94.7872,93.6686,93.7232,129390.0
2020-02-28 10:05:00,103.1,104.08,103.09,104.0,124071.0,93.7595,94.6508,93.7504,94.578,124071.0
2020-02-28 10:10:00,103.97,104.14,103.49,103.71,91909.0,94.5507,94.7053,94.1142,94.3143,91909.0
2020-02-28 10:15:00,103.7,104.79,103.63,104.61,133438.0,94.3052,95.2964,94.2415,95.1327,133438.0
2020-02-28 10:20:00,104.64,104.77,103.85,104.15,121019.0,95.16,95.2782,94.4416,94.7144,121019.0
2020-02-28 10:25:00,104.25,104.65,103.84,103.91,176563.0,94.8054,95.1691,94.4325,94.4962,176563.0
2020-02-28 10:30:00,103.71,104.34,103.61,104.24,81135.0,94.3143,94.8872,94.2233,94.7963,81135.0
2020-02-28 10:35:00,104.34,104.6,103.91,104.03,82905.0,94.8872,95.1236,94.4962,94.6053,82905.0
2020-02-28 10:40:00,104.08,104.22,103.74,103.79,59100.0,94.6508,94.7781,94.3416,94.387,59100.0
2020-02-28 10:45:00,103.84,104.21,103.69,104.06,70736.0,94.4325,94.769,94.2961,94.6326,70736.0
2020-02-28 10:50:00,104.01,105.14,103.94,105.14,70168.0,94.5871,95.6147,94.5234,95.6147,70168.0
2020-02-28 10:55:00,105.06,105.07,104.53,104.77,49278.0,95.542,95.5511,95.06,95.2782,49278.0
2020-02-28 11:00:00,104.77,104.86,104.17,104.53,71358.0,95.2782,95.3601,94.7326,95.06,71358.0
2020-02-28 11:05:00,104.45,104.45,104.03,104.14,41199.0,94.9872,94.9872,94.6053,94.7053,41199.0
2020-02-28 11:10:00,104.15,104.68,104.06,104.47,125659.0,94.7144,95.1964,94.6326,95.0054,125659.0
2020-02-28 11:15:00,104.41,104.95,104.29,104.95,49943.0,94.9509,95.4419,94.8417,95.4419,49943.0
2020-02-28 11:20:00,104.91,105.19,104.63,105.18,47240.0,95.4056,95.6602,95.1509,95.6511,47240.0
2020-02-28 11:25:00,105.16,105.43,104.8,105.39,73956.0,95.6329,95.8784,95.3055,95.8421,73956.0
2020-02-28 11:30:00,105.46,106.02,105.37,105.59,100699.0,95.9057,96.415,95.8239,96.024,100699.0
2020-02-28 11:35:00,105.6,106.36,105.37,106.33,103756.0,96.033,96.7242,95.8239,96.6969,103756.0
2020-02-28 11:40:00,106.26,107.17,106.24,106.95,50423.0,96.6333,97.4608,96.6151,97.2607,50423.0
2020-02-28 11:45:00,106.73,106.73,106.05,106.23,56559.0,97.0607,97.0607,96.4423,96.606,56559.0
2020-02-28 11:50:00,106.3,106.6,105.62,105.85,62960.0,96.6696,96.9425,96.0512,96.2604,62960.0
2020-02-28 11:55:00,105.76,106.14,105.45,106.09,74482.0,96.1786,96.5241,95.8966,96.4787,74482.0
2020-02-28 12:00:00,106.12,106.12,105.2,105.59,78003.0,96.5059,96.5059,95.6693,96.024,78003.0
2020-02-28 12:05:00,105.59,105.94,105.5,105.61,59537.0,96.024,96.3422,95.9421,96.0421,59537.0
2020-02-28 12:10:00,105.67,105.92,105.56,105.57,62928.0,96.0967,96.3241,95.9967,96.0058,62928.0
2020-02-28 12:15:00,105.56,105.69,105.28,105.68,37066.0,95.9967,96.1149,95.742,96.1058,37066.0
2020-02-28 12:20:00,105.69,106.09,105.69,106.02,43678.0,96.1149,96.4787,96.1149,96.415,43678.0
2020-02-28 12:25:00,105.95,106.5,105.85,106.5,49097.0,96.3513,96.8515,96.2604,96.8515,49097.0
2020-02-28 12:30:00,106.5,106.71,106.13,106.36,54383.0,96.8515,97.0425,96.515,96.7242,54383.0
2020-02-28 12:35:00,106.34,106.7,105.95,106.13,60199.0,96.706,97.0334,96.3513,96.515,60199.0
2020-02-28 12:40:00,106.18,106.6,105.98,106.14,48891.0,96.5605,96.9425,96.3786,96.5241,48891.0
2020-02-28 12:45:00,106.13,106.22,105.63,106.03,70807.0,96.515,96.5969,96.0603,96.4241,70807.0
2020-02-28 12:50:00,105.97,106.6,105.94,106.58,40815.0,96.3695,96.9425,96.3422,96.9243,40815.0
2020-02-28 12:55:00,106.62,107.07,106.38,106.9,36943.0,96.9606,97.3699,96.7424,97.2153,36943.0
2020-02-28 13:00:00,106.9,107.11,106.4,106.45,35936.0,97.2153,97.4062,96.7606,96.806,35936.0
2020-02-28 13:05:00,106.46,107.0,106.42,106.88,27863.0,96.8151,97.3062,96.7788,97.1971,27863.0
2020-02-28 13:10:00,106.8,106.81,105.88,105.92,53309.0,97.1243,97.1334,96.2877,96.3241,53309.0
2020-02-28 13:15:00,105.93,106.51,105.87,106.26,37557.0,96.3332,96.8606,96.2786,96.6333,37557.0
2020-02-28 13:20:00,106.22,106.32,105.9,105.98,35674.0,96.5969,96.6878,96.3059,96.3786,35674.0
2020-02-28 13:25:00,106.01,106.27,105.69,105.88,44097.0,96.4059,96.6423,96.1149,96.2877,44097.0
2020-02-28 13:30:00,105.79,105.83,105.24,105.24,49518.0,96.2058,96.2422,95.7057,95.7057,49518.0
2020-02-28 13:35:00,105.23,105.26,104.64,104.88,50372.0,95.6966,95.7239,95.16,95.3783,50372.0
2020-02-28 13:40:00,104.83,104.89,104.27,104.33,48570.0,95.3328,95.3874,94.8235,94.8781,48570.0
2020-02-28 13:45:00,104.29,104.46,103.95,104.45,42301.0,94.8417,94.9963,94.5325,94.9872,42301.0
2020-02-28 13:50:00,104.41,104.48,103.97,104.13,50026.0,94.9509,95.0145,94.5507,94.6962,50026.0
2020-02-28 13:55:00,104.12,104.58,103.95,104.46,34819.0,94.6871,95.1055,94.5325,94.9963,34819.0
2020-02-28 14:00:00,104.48,104.54,103.92,103.93,45310.0,95.0145,95.0691,94.5052,94.5143,45310.0
2020-02-28 14:05:00,103.96,104.19,103.77,104.02,59993.0,94.5416,94.7508,94.3688,94.5962,59993.0
2020-02-28 14:10:00,104.07,104.44,104.01,104.01,52665.0,94.6417,94.9781,94.5871,94.5871,52665.0
2020-02-28 14:15:00,104.03,104.44,103.89,104.22,51889.0,94.6053,94.9781,94.478,94.7781,51889.0
2020-02-28 14:20:00,104.22,104.56,103.99,104.21,47100.0,94.7781,95.0873,94.5689,94.769,47100.0
2020-02-28 14:25:00,104.25,104.4,103.89,104.34,71440.0,94.8054,94.9418,94.478,94.8872,71440.0
2020-02-28 14:30:00,104.46,105.06,104.2,104.73,50095.0,94.9963,95.542,94.7599,95.2419,50095.0
2020-02-28 14:35:00,104.72,104.91,104.4,104.5,69627.0,95.2328,95.4056,94.9418,95.0327,69627.0
2020-02-28 14:40:00,104.46,105.37,104.38,105.28,75066.0,94.9963,95.8239,94.9236,95.742,75066.0
2020-02-28 14:45:00,105.19,105.44,104.64,104.9,44334.0,95.6602,95.8875,95.16,95.3965,44334.0
2020-02-28 14:50:00,104.98,105.29,104.61,104.76,40842.0,95.4692,95.7511,95.1327,95.2691,40842.0
2020-02-28 14:55:00,104.77,104.81,104.2,104.47,43617.0,95.2782,95.3146,94.7599,95.0054,43617.0
2020-02-28 15:00:00,104.49,104.53,103.94,103.97,46288.0,95.0236,95.06,94.5234,94.5507,46288.0
2020-02-28 15:05:00,103.93,104.16,103.55,104.04,46263.0,94.5143,94.7235,94.1688,94.6144,46263.0
2020-02-28 15:10:00,103.98,104.06,103.69,103.92,48647.0,94.5598,94.6326,94.2961,94.5052,48647.0
2020-02-28 15:15:00,103.95,104.67,103.83,104.51,67585.0,94.5325,95.1873,94.4234,95.0418,67585.0
2020-02-28 15:20:00,104.48,104.6,103.91,104.06,101893.0,95.0145,95.1236,94.4962,94.6326,101893.0
2020-02-28 15:25:00,104.09,104.2,103.26,103.27,113587.0,94.6598,94.7599,93.905,93.9141,113587.0
2020-02-28 15:30:00,103.26,104.04,103.25,103.66,161224.0,93.905,94.6144,93.8959,94.2688,161224.0
2020-02-28 15:35:00,103.64,103.68,103.36,103.39,108556.0,94.2506,94.287,93.996,94.0233,108556.0
2020-02-28 15:40:00,103.37,103.42,102.93,102.94,124130.0,94.0051,94.0505,93.6049,93.614,124130.0
2020-02-28 15:45:00,102.95,104.11,102.95,104.07,162821.0,93.6231,94.678,93.6231,94.6417,162821.0
2020-02-28 15:50:00,103.96,104.84,103.76,104.67,203065.0,94.5416,95.3419,94.3597,95.1873,203065.0
2020-02-28 15:55:00,104.66,106.57,104.5,106.47,485905.0,95.1782,96.9152,95.0327,96.8242,485905.0
2020-03-02 09:30:00,107.2,107.61,106.67,106.91,134045.0,97.4881,97.861,97.0061,97.2244,134045.0
2020-03-02 09:35:00,106.98,107.15,106.19,106.28,75971.0,97.288,97.4426,96.5696,96.6514,75971.0
2020-03-02 09:40:00,106.27,107.48,106.17,107.02,66504.0,96.6423,97.7427,96.5514,97.3244,66504.0
2020-03-02 09:45:00,107.08,107.57,106.46,106.47,40068.0,97.379,97.8246,96.8151,96.8242,40068.0
2020-03-02 09:50:00,106.48,106.49,105.72,106.44,66061.0,96.8333,96.8424,96.1422,96.7969,66061.0
2020-03-02 09:55:00,106.37,106.5,106.01,106.01,43893.0,96.7333,96.8515,96.4059,96.4059,43893.0
2020-03-02 10:00:00,106.15,106.38,105.82,106.11,85849.0,96.5332,96.7424,96.2331,96.4968,85849.0
2020-03-02 10:05:00,106.05,106.07,105.09,105.29,104120.0,96.4423,96.4605,95.5693,95.7511,104120.0
2020-03-02 10:10:00,105.4,106.39,105.37,106.34,82291.0,95.8512,96.7515,95.8239,96.706,82291.0
2020-03-02 10:15:00,106.43,106.57,105.8,106.11,127626.0,96.7879,96.9152,96.2149,96.4968,127626.0
2020-03-02 10:20:00,106.14,106.16,105.47,105.55,78416.0,96.5241,96.5423,95.9148,95.9876,78416.0
2020-03-02 10:25:00,105.62,106.13,105.59,106.01,47798.0,96.0512,96.515,96.024,96.4059,47798.0
2020-03-02 10:30:00,106.04,106.1,105.41,105.69,60313.0,96.4332,96.4878,95.8603,96.1149,60313.0
2020-03-02 10:35:00,105.68,106.18,105.64,106.06,66127.0,96.1058,96.5605,96.0694,96.4514,66127.0
2020-03-02 10:40:00,106.09,106.33,106.01,106.25,72589.0,96.4787,96.6969,96.4059,96.6242,72589.0
2020-03-02 10:45:00,106.25,106.93,106.24,106.88,50438.0,96.6242,97.2426,96.6151,97.1971,50438.0
2020-03-02 10:50:00,106.83,107.15,106.8,106.99,45848.0,97.1516,97.4426,97.1243,97.2971,45848.0
2020-03-02 10:55:00,107.12,107.24,106.74,106.74,40843.0,97.4153,97.5245,97.0698,97.0698,40843.0
2020-03-02 11:00:00,106.69,107.15,106.69,106.99,51155.0,97.0243,97.4426,97.0243,97.2971,51155.0
2020-03-02 11:05:00,106.99,107.04,106.48,106.7,46727.0,97.2971,97.3426,96.8333,97.0334,46727.0
2020-03-02 11:10:00,106.7,107.59,106.7,107.58,46188.0,97.0334,97.8428,97.0334,97.8337,46188.0
2020-03-02 11:15:00,107.61,107.75,107.25,107.26,37285.0,97.861,97.9883,97.5336,97.5427,37285.0
2020-03-02 11:20:00,107.38,107.75,107.33,107.55,52428.0,97.6518,97.9883,97.6063,97.8064,52428.0
2020-03-02 11:25:00,107.57,108.07,107.57,107.85,63354.0,97.8246,98.2793,97.8246,98.0792,63354.0
2020-03-02 11:30:00,107.92,108.14,107.73,107.89,41266.0,98.1429,98.3429,97.9701,98.1156,41266.0
2020-03-02 11:35:00,107.89,108.44,107.8,108.35,46976.0,98.1156,98.6158,98.0337,98.5339,46976.0
2020-03-02 11:40:00,108.36,108.36,107.93,108.19,96287.0,98.543,98.543,98.152,98.3884,96287.0
2020-03-02 11:45:00,108.25,108.26,107.9,108.11,59419.0,98.443,98.4521,98.1247,98.3157,59419.0
2020-03-02 11:50:00,108.11,108.7,108.04,108.6,33970.0,98.3157,98.8522,98.252,98.7613,33970.0
2020-03-02 11:55:00,108.62,108.87,108.41,108.48,43789.0,98.7794,99.0068,98.5885,98.6521,43789.0
2020-03-02 12:00:00,108.53,108.84,108.53,108.7,21927.0,98.6976,98.9795,98.6976,98.8522,21927.0
2020-03-02 12:05:00,108.68,108.83,108.48,108.6,23436.0,98.834,98.9704,98.6521,98.7613,23436.0
2020-03-02 12:10:00,108.62,108.71,108.42,108.52,40225.0,98.7794,98.8613,98.5976,98.6885,40225.0
2020-03-02 12:15:00,108.56,108.56,107.98,108.21,40034.0,98.7249,98.7249,98.1974,98.4066,40034.0
2020-03-02 12:20:00,108.2,108.21,107.8,107.81,33412.0,98.3975,98.4066,98.0337,98.0428,33412.0
2020-03-02 12:25:00,107.83,108.34,107.83,108.3,31007.0,98.061,98.5248,98.061,98.4884,31007.0
2020-03-02 12:30:00,108.28,108.58,108.26,108.41,34892.0,98.4703,98.7431,98.4521,98.5885,34892.0
2020-03-02 12:35:00,108.43,108.71,108.42,108.65,27179.0,98.6067,98.8613,98.5976,98.8067,27179.0
2020-03-02 12:40:00,108.63,108.7,108.38,108.58,39431.0,98.7885,98.8522,98.5612,98.7431,39431.0
2020-03-02 12:45:00,108.57,108.82,108.54,108.76,34743.0,98.734,98.9613,98.7067,98.9068,34743.0
2020-03-02 12:50:00,108.78,109.06,108.64,108.99,35325.0,98.925,99.1796,98.7976,99.1159,35325.0
2020-03-02 12:55:00,109.01,109.16,108.82,109.16,42489.0,99.1341,99.2705,98.9613,99.2705,42489.0
2020-03-02 13:00:00,109.17,109.3,108.93,109.22,33319.0,99.2796,99.3978,99.0614,99.3251,33319.0
2020-03-02 13:05:00,109.17,109.18,108.66,108.79,39069.0,99.2796,99.2887,98.8158,98.934,39069.0
2020-03-02 13:10:00,108.81,109.04,108.74,108.91,35810.0,98.9522,99.1614,98.8886,99.0432,35810.0
2020-03-02 13:15:00,108.85,108.93,108.34,108.34,28164.0,98.9886,99.0614,98.5248,98.5248,28164.0
2020-03-02 13:20:00,108.42,108.52,108.0,108.1,26192.0,98.5976,98.6885,98.2156,98.3066,26192.0
2020-03-02 13:25:00,108.05,108.21,107.8,107.93,23727.0,98.2611,98.4066,98.0337,98.152,23727.0
2020-03-02 13:30:00,107.97,108.11,107.72,108.08,21426.0,98.1883,98.3157,97.961,98.2884,21426.0
2020-03-02 13:35:00,108.06,108.38,108.06,108.35,18063.0,98.2702,98.5612,98.2702,98.5339,18063.0
2020-03-02 13:40:00,108.38,108.43,108.22,108.4,17998.0,98.5612,98.6067,98.4157,98.5794,17998.0
2020-03-02 13:45:00,108.45,108.46,107.81,107.94,18475.0,98.6248,98.6339,98.0428,98.1611,18475.0
2020-03-02 13:50:00,107.95,108.18,107.54,107.57,25381.0,98.1701,98.3793,97.7973,97.8246,25381.0
2020-03-02 13:55:00,107.61,108.25,107.61,108.22,26316.0,97.861,98.443,97.861,98.4157,26316.0
2020-03-02 14:00:00,108.17,108.28,107.95,108.09,30198.0,98.3702,98.4703,98.1701,98.2975,30198.0
2020-03-02 14:05:00,108.09,108.25,107.89,108.2,28311.0,98.2975,98.443,98.1156,98.3975,28311.0
2020-03-02 14:10:00,108.2,108.23,107.99,108.22,58339.0,98.3975,98.4248,98.2065,98.4157,58339.0
2020-03-02 14:15:00,108.19,108.2,107.89,108.01,47042.0,98.3884,98.3975,98.1156,98.2247,47042.0
2020-03-02 14:20:00,108.03,108.21,107.8,107.81,71176.0,98.2429,98.4066,98.0337,98.0428,71176.0
2020-03-02 14:25:00,107.8,108.01,107.49,107.5,37154.0,98.0337,98.2247,97.7518,97.7609,37154.0
2020-03-02 14:30:00,107.55,107.74,107.51,107.63,50928.0,97.8064,97.9792,97.77,97.8791,50928.0
2020-03-02 14:35:00,107.6,107.7,107.3,107.32,45112.0,97.8519,97.9428,97.579,97.5972,45112.0
2020-03-02 14:40:00,107.3,107.35,106.55,106.9,69840.0,97.579,97.6245,96.897,97.2153,69840.0
2020-03-02 14:45:00,106.88,107.43,106.69,107.28,54393.0,97.1971,97.6973,97.0243,97.5608,54393.0
2020-03-02 14:50:00,107.26,107.61,107.02,107.59,45135.0,97.5427,97.861,97.3244,97.8428,45135.0
2020-03-02 14:55:00,107.59,107.71,107.12,107.26,45587.0,97.8428,97.9519,97.4153,97.5427,45587.0
2020-03-02 15:00:00,107.29,107.77,107.27,107.65,53288.0,97.5699,98.0065,97.5518,97.8973,53288.0
2020-03-02 15:05:00,107.66,108.39,107.63,108.22,45767.0,97.9064,98.5703,97.8791,98.4157,45767.0
2020-03-02 15:10:00,108.2,108.24,107.95,108.08,52053.0,98.3975,98.4339,98.1701,98.2884,52053.0
2020-03-02 15:15:00,108.05,108.32,107.95,108.06,39157.0,98.2611,98.5066,98.1701,98.2702,39157.0
2020-03-02 15:20:00,108.06,108.73,108.05,108.71,72927.0,98.2702,98.8795,98.2611,98.8613,72927.0
2020-03-02 15:25:00,108.74,108.99,108.62,108.97,91805.0,98.8886,99.1159,98.7794,99.0977,91805.0
2020-03-02 15:30:00,108.96,109.34,108.89,109.31,107447.0,99.0886,99.4342,99.025,99.4069,107447.0
2020-03-02 15:35:00,109.31,109.81,109.24,109.76,99819.0,99.4069,99.8616,99.3433,99.8162,99819.0
2020-03-02 15:40:00,109.75,109.97,109.5,109.6,129450.0,99.8071,100.0071,99.5797,99.6707,129450.0
2020-03-02 15:45:00,109.57,110.26,109.57,110.23,131027.0,99.6434,100.2709,99.6434,100.2436,131027.0
2020-03-02 15:50:00,110.33,111.06,110.23,111.06,138412.0,100.3345,100.9984,100.2436,100.9984,138412.0
2020-03-02 15:55:00,111.04,111.18,110.73,111.1,285240.0,100.9802,101.1075,100.6983,101.0348,285240.0
2020-03-03 09:30:00,111.31,111.31,110.0,110.62,155314.0,101.2257,101.2257,100.0344,100.5983,155314.0
2020-03-03 09:35:00,110.55,110.67,109.52,110.15,87500.0,100.5346,100.6437,99.5979,100.1708,87500.0
2020-03-03 09:40:00,110.1,110.78,109.86,110.78,40240.0,100.1254,100.7438,99.9071,100.7438,40240.0
2020-03-03 09:45:00,110.71,110.9,110.26,110.86,52609.0,100.6801,100.8529,100.2709,100.8165,52609.0
2020-03-03 09:50:00,110.85,110.85,109.71,109.74,116391.0,100.8074,100.8074,99.7707,99.798,116391.0
2020-03-03 09:55:00,109.74,110.09,109.44,110.01,41687.0,99.798,100.1163,99.5252,100.0435,41687.0
2020-03-03 10:00:00,110.04,113.03,109.9,112.68,167733.0,100.0708,102.7899,99.9435,102.4716,167733.0
2020-03-03 10:05:00,112.58,112.87,111.84,112.27,72827.0,102.3807,102.6444,101.7077,102.0988,72827.0
2020-03-03 10:10:00,112.19,112.2,110.18,110.18,90767.0,102.026,102.0351,100.1981,100.1981,90767.0
2020-03-03 10:15:00,110.21,110.7,109.73,110.06,136022.0,100.2254,100.671,99.7889,100.089,136022.0
2020-03-03 10:20:00,110.0,111.22,110.0,111.22,54363.0,100.0344,101.1439,100.0344,101.1439,54363.0
2020-03-03 10:25:00,111.06,111.4,110.59,110.77,49577.0,100.9984,101.3076,100.571,100.7347,49577.0
2020-03-03 10:30:00,110.69,111.06,110.42,110.62,51831.0,100.6619,100.9984,100.4164,100.5983,51831.0
2020-03-03 10:35:00,110.65,111.41,110.61,111.2,37284.0,100.6255,101.3167,100.5892,101.1257,37284.0
2020-03-03 10:40:00,111.24,111.62,111.15,111.5,37406.0,101.1621,101.5077,101.0802,101.3985,37406.0
2020-03-03 10:45:00,111.46,111.69,110.78,111.14,52105.0,101.3622,101.5713,100.7438,101.0711,52105.0
2020-03-03 10:50:00,111.05,111.12,110.61,110.86,75304.0,100.9893,101.053,100.5892,100.8165,75304.0
2020-03-03 10:55:00,110.9,111.25,110.68,111.02,84429.0,100.8529,101.1712,100.6528,100.962,84429.0
2020-03-03 11:00:00,110.91,111.02,110.38,110.57,39853.0,100.862,100.962,100.38,100.5528,39853.0
2020-03-03 11:05:00,110.57,110.6,110.01,110.05,56533.0,100.5528,100.5801,100.0435,100.0799,56533.0
2020-03-03 11:10:00,110.0,110.16,109.27,109.56,61352.0,100.0344,100.1799,99.3706,99.6343,61352.0
2020-03-03 11:15:00,109.6,110.19,109.6,109.9,44066.0,99.6707,100.2072,99.6707,99.9435,44066.0
2020-03-03 11:20:00,109.9,110.06,109.06,109.08,43602.0,99.9435,100.089,99.1796,99.1978,43602.0
2020-03-03 11:25:00,109.03,109.19,108.36,108.78,33529.0,99.1523,99.2978,98.543,98.925,33529.0
2020-03-03 11:30:00,108.75,109.29,108.6,109.22,28596.0,98.8977,99.3887,98.7613,99.3251,28596.0
2020-03-03 11:35:00,109.28,109.88,108.94,109.88,59298.0,99.3797,99.9253,99.0705,99.9253,59298.0
2020-03-03 11:40:00,109.91,110.07,109.66,109.87,39475.0,99.9526,100.0981,99.7252,99.9162,39475.0
2020-03-03 11:45:00,109.9,110.05,109.49,109.5,22108.0,99.9435,100.0799,99.5706,99.5797,22108.0
2020-03-03 11:50:00,109.57,110.73,109.55,110.58,18782.0,99.6434,100.6983,99.6252,100.5619,18782.0
2020-03-03 11:55:00,110.53,110.94,110.41,110.94,49334.0,100.5164,100.8893,100.4073,100.8893,49334.0
2020-03-03 12:00:00,110.9,110.95,110.42,110.81,49954.0,100.8529,100.8984,100.4164,100.771,49954.0
2020-03-03 12:05:00,110.77,111.18,110.74,111.08,38774.0,100.7347,101.1075,100.7074,101.0166,38774.0
2020-03-03 12:10:00,111.03,111.09,110.38,110.39,31881.0,100.9711,101.0257,100.38,100.3891,31881.0
2020-03-03 12:15:00,110.41,110.41,109.96,110.23,15960.0,100.4073,100.4073,99.998,100.2436,15960.0
2020-03-03 12:20:00,110.16,110.26,109.89,110.11,133506.0,100.1799,100.2709,99.9344,100.1345,133506.0
2020-03-03 12:25:00,110.12,110.22,109.35,109.75,32454.0,100.1436,100.2345,99.4433,99.8071,32454.0
2020-03-03 12:30:00,109.77,109.77,109.23,109.45,87905.0,99.8253,99.8253,99.3342,99.5343,87905.0
2020-03-03 12:35:00,109.45,110.0,109.34,109.99,32691.0,99.5343,100.0344,99.4342,100.0253,32691.0
2020-03-03 12:40:00,109.95,110.21,109.88,109.95,111364.0,99.989,100.2254,99.9253,99.989,111364.0
2020-03-03 12:45:00,110.0,110.35,109.99,110.27,94614.0,100.0344,100.3527,100.0253,100.28,94614.0
2020-03-03 12:50:00,110.23,110.3,110.06,110.06,26053.0,100.2436,100.3072,100.089,100.089,26053.0
2020-03-03 12:55:00,110.04,110.14,109.65,109.94,37639.0,100.0708,100.1617,99.7161,99.9799,37639.0
2020-03-03 13:00:00,109.82,109.91,109.56,109.72,56808.0,99.8707,99.9526,99.6343,99.7798,56808.0
2020-03-03 13:05:00,109.77,109.79,109.4,109.44,87411.0,99.8253,99.8435,99.4888,99.5252,87411.0
2020-03-03 13:10:00,109.43,109.81,109.27,109.27,112489.0,99.5161,99.8616,99.3706,99.3706,112489.0
2020-03-03 13:15:00,109.34,109.47,108.93,108.98,27652.0,99.4342,99.5524,99.0614,99.1068,27652.0
2020-03-03 13:20:00,108.95,109.35,108.71,108.81,65408.0,99.0796,99.4433,98.8613,98.9522,65408.0
2020-03-03 13:25:00,108.8,108.86,108.04,108.84,45112.0,98.9431,98.9977,98.252,98.9795,45112.0
2020-03-03 13:30:00,108.81,109.29,108.63,109.23,36714.0,98.9522,99.3887,98.7885,99.3342,36714.0
2020-03-03 13:35:00,109.25,109.5,109.08,109.29,61478.0,99.3524,99.5797,99.1978,99.3887,61478.0
2020-03-03 13:40:00,109.23,109.33,108.62,108.85,119737.0,99.3342,99.4251,98.7794,98.9886,119737.0
2020-03-03 13:45:00,108.84,109.04,108.08,108.22,78324.0,98.9795,99.1614,98.2884,98.4157,78324.0
2020-03-03 13:50:00,108.18,108.66,108.12,108.31,63498.0,98.3793,98.8158,98.3247,98.4975,63498.0
2020-03-03 13:55:00,108.3,108.82,108.11,108.66,90125.0,98.4884,98.9613,98.3157,98.8158,90125.0
2020-03-03 14:00:00,108.66,108.77,107.8,107.88,70299.0,98.8158,98.9159,98.0337,98.1065,70299.0
2020-03-03 14:05:00,107.85,107.95,107.28,107.31,57499.0,98.0792,98.1701,97.5608,97.5881,57499.0
2020-03-03 14:10:00,107.35,108.17,107.35,108.1,87839.0,97.6245,98.3702,97.6245,98.3066,87839.0
2020-03-03 14:15:00,108.08,108.18,107.36,107.52,33055.0,98.2884,98.3793,97.6336,97.7791,33055.0
2020-03-03 14:20:00,107.55,107.68,107.15,107.25,73809.0,97.8064,97.9246,97.4426,97.5336,73809.0
2020-03-03 14:25:00,107.23,108.47,107.23,108.33,35519.0,97.5154,98.643,97.5154,98.5157,35519.0
2020-03-03 14:30:00,108.27,108.77,108.12,108.65,24460.0,98.4612,98.9159,98.3247,98.8067,24460.0
2020-03-03 14:35:00,108.63,108.75,107.94,107.98,43615.0,98.7885,98.8977,98.1611,98.1974,43615.0
2020-03-03 14:40:00,107.94,108.15,107.76,108.05,38783.0,98.1611,98.352,97.9974,98.2611,38783.0
2020-03-03 14:45:00,107.98,109.04,107.97,108.95,43890.0,98.1974,99.1614,98.1883,99.0796,43890.0
2020-03-03 14:50:00,109.01,109.39,108.44,109.38,48285.0,99.1341,99.4797,98.6158,99.4706,48285.0
2020-03-03 14:55:00,109.35,109.5,109.0,109.31,65763.0,99.4433,99.5797,99.125,99.4069,65763.0
2020-03-03 15:00:00,109.26,109.55,109.03,109.45,135818.0,99.3615,99.6252,99.1523,99.5343,135818.0
2020-03-03 15:05:00,109.48,109.48,108.98,109.23,69715.0,99.5615,99.5615,99.1068,99.3342,69715.0
2020-03-03 15:10:00,109.19,109.93,109.12,109.73,63205.0,99.2978,99.9708,99.2341,99.7889,63205.0
2020-03-03 15:15:00,109.72,110.1,109.55,109.85,51674.0,99.7798,100.1254,99.6252,99.898,51674.0
2020-03-03 15:20:00,109.92,109.92,109.08,109.13,53223.0,99.9617,99.9617,99.1978,99.2432,53223.0
2020-03-03 15:25:00,109.14,110.05,109.13,110.03,63662.0,99.2523,100.0799,99.2432,100.0617,63662.0
2020-03-03 15:30:00,110.03,110.1,109.0,109.33,73305.0,100.0617,100.1254,99.125,99.4251,73305.0
2020-03-03 15:35:00,109.37,109.45,108.24,108.41,70811.0,99.4615,99.5343,98.4339,98.5885,70811.0
2020-03-03 15:40:00,108.41,109.6,108.31,109.48,84388.0,98.5885,99.6707,98.4975,99.5615,84388.0
2020-03-03 15:45:00,109.51,109.82,109.01,109.01,99052.0,99.5888,99.8707,99.1341,99.1341,99052.0
2020-03-03 15:50:00,108.8,108.99,108.28,108.9,133647.0,98.9431,99.1159,98.4703,99.0341,133647.0
2020-03-03 15:55:00,108.83,109.39,108.34,108.55,189169.0,98.9704,99.4797,98.5248,98.7158,189169.0
2020-03-04 09:30:00,110.71,110.71,110.08,110.58,72391.0,100.6801,100.6801,100.1072,100.5619,72391.0
2020-03-04 09:35:00,110.58,110.65,109.87,110.33,65712.0,100.5619,100.6255,99.9162,100.3345,65712.0
2020-03-04 09:40:00,110.35,110.9,110.33,110.87,40737.0,100.3527,100.8529,100.3345,100.8256,40737.0
2020-03-04 09:45:00,110.79,110.81,110.05,110.05,24382.0,100.7529,100.771,100.0799,100.0799,24382.0
2020-03-04 09:50:00,110.01,110.44,110.01,110.16,47160.0,100.0435,100.4346,100.0435,100.1799,47160.0
2020-03-04 09:55:00,110.19,110.5,109.64,109.81,64282.0,100.2072,100.4891,99.707,99.8616,64282.0
2020-03-04 10:00:00,109.88,110.42,109.72,110.01,63460.0,99.9253,100.4164,99.7798,100.0435,63460.0
2020-03-04 10:05:00,110.01,110.15,109.56,110.04,47785.0,100.0435,100.1708,99.6343,100.0708,47785.0
2020-03-04 10:10:00,110.1,110.74,109.86,110.73,42940.0,100.1254,100.7074,99.9071,100.6983,42940.0
2020-03-04 10:15:00,110.68,111.05,110.53,110.95,39372.0,100.6528,100.9893,100.5164,100.8984,39372.0
2020-03-04 10:20:00,110.92,111.32,110.8,111.18,37771.0,100.8711,101.2348,100.7619,101.1075,37771.0
2020-03-04 10:25:00,111.15,111.42,110.99,111.42,72303.0,101.0802,101.3258,100.9347,101.3258,72303.0
2020-03-04 10:30:00,111.34,111.53,110.8,111.03,119644.0,101.253,101.4258,100.7619,100.9711,119644.0
2020-03-04 10:35:00,111.04,111.14,110.52,110.65,40344.0,100.9802,101.0711,100.5073,100.6255,40344.0
2020-03-04 10:40:00,110.71,111.08,110.64,111.05,62252.0,100.6801,101.0166,100.6164,100.9893,62252.0
2020-03-04 10:45:00,111.04,111.14,110.65,111.0,28831.0,100.9802,101.0711,100.6255,100.9438,28831.0
2020-03-04 10:50:00,111.03,111.22,110.73,110.73,25877.0,100.9711,101.1439,100.6983,100.6983,25877.0
2020-03-04 10:55:00,110.79,110.92,110.5,110.71,28757.0,100.7529,100.8711,100.4891,100.6801,28757.0
2020-03-04 11:00:00,110.67,111.04,110.5,110.53,22802.0,100.6437,100.9802,100.4891,100.5164,22802.0
2020-03-04 11:05:00,110.5,110.9,110.49,110.78,45751.0,100.4891,100.8529,100.48,100.7438,45751.0
2020-03-04 11:10:00,110.74,111.25,110.72,111.15,38942.0,100.7074,101.1712,100.6892,101.0802,38942.0
2020-03-04 11:15:00,111.14,111.15,110.87,111.05,51878.0,101.0711,101.0802,100.8256,100.9893,51878.0
2020-03-04 11:20:00,111.11,111.22,110.72,111.17,41667.0,101.0439,101.1439,100.6892,101.0984,41667.0
2020-03-04 11:25:00,111.22,111.24,110.86,111.24,67193.0,101.1439,101.1621,100.8165,101.1621,67193.0
2020-03-04 11:30:00,111.29,111.4,110.92,111.1,26884.0,101.2076,101.3076,100.8711,101.0348,26884.0
2020-03-04 11:35:00,111.15,111.31,110.81,110.94,41824.0,101.0802,101.2257,100.771,100.8893,41824.0
2020-03-04 11:40:00,110.9,111.22,110.84,111.19,46013.0,100.8529,101.1439,100.7983,101.1166,46013.0
2020-03-04 11:45:00,111.2,111.23,110.96,111.09,37765.0,101.1257,101.153,100.9075,101.0257,37765.0
2020-03-04 11:50:00,111.14,111.27,111.0,111.06,30641.0,101.0711,101.1894,100.9438,100.9984,30641.0
2020-03-04 11:55:00,111.05,111.27,110.91,110.91,29286.0,100.9893,101.1894,100.862,100.862,29286.0
2020-03-04 12:00:00,110.95,111.2,110.76,110.86,25245.0,100.8984,101.1257,100.7256,100.8165,25245.0
2020-03-04 12:05:00,110.9,110.99,110.54,110.73,32156.0,100.8529,100.9347,100.5255,100.6983,32156.0
2020-03-04 12:10:00,110.77,110.82,110.5,110.76,29209.0,100.7347,100.7801,100.4891,100.7256,29209.0
2020-03-04 12:15:00,110.8,110.96,110.71,110.77,43428.0,100.7619,100.9075,100.6801,100.7347,43428.0
2020-03-04 12:20:00,110.78,110.97,110.73,110.87,26582.0,100.7438,100.9165,100.6983,100.8256,26582.0
2020-03-04 12:25:00,110.85,111.38,110.68,111.37,32618.0,100.8074,101.2894,100.6528,101.2803,32618.0
2020-03-04 12:30:00,111.32,111.44,111.19,111.32,21206.0,101.2348,101.344,101.1166,101.2348,21206.0
2020-03-04 12:35:00,111.35,111.55,111.25,111.48,96279.0,101.2621,101.444,101.1712,101.3803,96279.0
2020-03-04 12:40:00,111.48,111.65,111.46,111.53,46836.0,101.3803,101.5349,101.3622,101.4258,46836.0
2020-03-04 12:45:00,111.54,111.92,111.5,111.91,38108.0,101.4349,101.7805,101.3985,101.7714,38108.0
2020-03-04 12:50:00,111.93,111.99,111.69,111.77,45015.0,101.7896,101.8441,101.5713,101.6441,45015.0
2020-03-04 12:55:00,111.75,112.15,111.69,112.12,36124.0,101.6259,101.9896,101.5713,101.9624,36124.0
2020-03-04 13:00:00,112.12,112.42,112.12,112.42,40992.0,101.9624,102.2352,101.9624,102.2352,40992.0
2020-03-04 13:05:00,112.44,112.69,112.2,112.31,45288.0,102.2534,102.4807,102.0351,102.1351,45288.0
2020-03-04 13:10:00,112.32,112.32,112.03,112.2,11783.0,102.1442,102.1442,101.8805,102.0351,11783.0
2020-03-04 13:15:00,112.22,112.46,112.21,112.41,23820.0,102.0533,102.2716,102.0442,102.2261,23820.0
2020-03-04 13:20:00,112.44,112.62,112.44,112.52,28057.0,102.2534,102.4171,102.2534,102.3261,28057.0
2020-03-04 13:25:00,112.52,112.57,112.27,112.27,37674.0,102.3261,102.3716,102.0988,102.0988,37674.0
2020-03-04 13:30:00,112.3,112.42,112.17,112.21,13843.0,102.1261,102.2352,102.0078,102.0442,13843.0
2020-03-04 13:35:00,112.22,112.25,111.89,111.97,22823.0,102.0533,102.0806,101.7532,101.826,22823.0
2020-03-04 13:40:00,112.01,112.15,112.0,112.13,34708.0,101.8623,101.9896,101.8532,101.9715,34708.0
2020-03-04 13:45:00,112.11,112.12,111.97,112.1,30064.0,101.9533,101.9624,101.826,101.9442,30064.0
2020-03-04 13:50:00,112.12,112.29,112.08,112.22,29425.0,101.9624,102.117,101.926,102.0533,29425.0
2020-03-04 13:55:00,112.2,112.22,111.88,112.02,26832.0,102.0351,102.0533,101.7441,101.8714,26832.0
2020-03-04 14:00:00,112.02,112.2,111.97,112.06,43198.0,101.8714,102.0351,101.826,101.9078,43198.0
2020-03-04 14:05:00,112.0,112.36,111.94,112.35,26021.0,101.8532,102.1806,101.7987,102.1715,26021.0
2020-03-04 14:10:00,112.31,112.49,112.29,112.42,27628.0,102.1351,102.2988,102.117,102.2352,27628.0
2020-03-04 14:15:00,112.39,112.69,112.35,112.67,27423.0,102.2079,102.4807,102.1715,102.4625,27423.0
2020-03-04 14:20:00,112.63,112.73,112.38,112.49,20275.0,102.4262,102.5171,102.1988,102.2988,20275.0
2020-03-04 14:25:00,112.5,112.91,112.47,112.84,41249.0,102.3079,102.6808,102.2807,102.6171,41249.0
2020-03-04 14:30:00,112.86,112.99,112.8,112.85,35065.0,102.6353,102.7535,102.5808,102.6262,35065.0
2020-03-04 14:35:00,112.83,112.89,112.48,112.57,23972.0,102.608,102.6626,102.2897,102.3716,23972.0
2020-03-04 14:40:00,112.58,112.67,112.42,112.61,30199.0,102.3807,102.4625,102.2352,102.408,30199.0
2020-03-04 14:45:00,112.58,112.65,112.48,112.65,38255.0,102.3807,102.4443,102.2897,102.4443,38255.0
2020-03-04 14:50:00,112.67,112.83,112.49,112.63,38749.0,102.4625,102.608,102.2988,102.4262,38749.0
2020-03-04 14:55:00,112.6,112.8,112.55,112.66,30052.0,102.3989,102.5808,102.3534,102.4534,30052.0
2020-03-04 15:00:00,112.65,112.76,112.6,112.7,44215.0,102.4443,102.5444,102.3989,102.4898,44215.0
2020-03-04 15:05:00,112.68,112.81,112.48,112.56,33822.0,102.4716,102.5899,102.2897,102.3625,33822.0
2020-03-04 15:10:00,112.59,112.77,112.51,112.63,43358.0,102.3898,102.5535,102.317,102.4262,43358.0
2020-03-04 15:15:00,112.61,112.61,112.37,112.42,26331.0,102.408,102.408,102.1897,102.2352,26331.0
2020-03-04 15:20:00,112.42,112.89,112.41,112.82,42691.0,102.2352,102.6626,102.2261,102.5989,42691.0
2020-03-04 15:25:00,112.84,113.01,112.82,112.94,48298.0,102.6171,102.7717,102.5989,102.7081,48298.0
2020-03-04 15:30:00,112.98,113.38,112.95,113.38,53790.0,102.7444,103.1082,102.7172,103.1082,53790.0
2020-03-04 15:35:00,113.38,113.46,113.21,113.46,51906.0,103.1082,103.181,102.9536,103.181,51906.0
2020-03-04 15:40:00,113.47,113.49,112.87,112.98,65327.0,103.1901,103.2082,102.6444,102.7444,65327.0
2020-03-04 15:45:00,112.97,113.13,112.7,112.88,73577.0,102.7354,102.8809,102.4898,102.6535,73577.0
2020-03-04 15:50:00,112.91,113.42,112.91,113.34,157671.0,102.6808,103.1446,102.6808,103.0718,157671.0
2020-03-04 15:55:00,113.35,113.55,113.27,113.32,363375.0,103.0809,103.2628,103.0082,103.0536,363375.0
2020-03-05 09:30:00,110.28,111.0,110.09,111.0,98327.0,100.2891,100.9438,100.1163,100.9438,98327.0
2020-03-05 09:35:00,111.21,111.21,110.01,110.01,79982.0,101.1348,101.1348,100.0435,100.0435,79982.0
2020-03-05 09:40:00,110.05,110.15,109.52,109.84,61218.0,100.0799,100.1708,99.5979,99.8889,61218.0
2020-03-05 09:45:00,109.84,110.03,109.47,109.76,44906.0,99.8889,100.0617,99.5524,99.8162,44906.0
2020-03-05 09:50:00,109.69,109.84,109.15,109.18,51473.0,99.7525,99.8889,99.2614,99.2887,51473.0
2020-03-05 09:55:00,109.25,109.32,108.92,109.31,78781.0,99.3524,99.416,99.0523,99.4069,78781.0
2020-03-05 10:00:00,109.33,109.51,109.05,109.05,43940.0,99.4251,99.5888,99.1705,99.1705,43940.0
2020-03-05 10:05:00,109.05,109.09,108.76,108.98,35803.0,99.1705,99.2069,98.9068,99.1068,35803.0
2020-03-05 10:10:00,108.95,109.68,108.89,109.62,49271.0,99.0796,99.7434,99.025,99.6889,49271.0
2020-03-05 10:15:00,109.61,109.84,109.5,109.69,73501.0,99.6798,99.8889,99.5797,99.7525,73501.0
2020-03-05 10:20:00,109.7,109.94,109.35,109.64,48199.0,99.7616,99.9799,99.4433,99.707,48199.0
2020-03-05 10:25:00,109.58,109.61,109.21,109.32,58628.0,99.6525,99.6798,99.316,99.416,58628.0
2020-03-05 10:30:00,109.3,109.66,109.26,109.66,34781.0,99.3978,99.7252,99.3615,99.7252,34781.0
2020-03-05 10:35:00,109.6,109.79,109.31,109.43,135002.0,99.6707,99.8435,99.4069,99.5161,135002.0
2020-03-05 10:40:00,109.37,110.0,109.37,109.82,46137.0,99.4615,100.0344,99.4615,99.8707,46137.0
2020-03-05 10:45:00,109.81,109.95,109.54,109.9,35318.0,99.8616,99.989,99.6161,99.9435,35318.0
2020-03-05 10:50:00,109.87,110.18,109.75,110.13,40458.0,99.9162,100.1981,99.8071,100.1526,40458.0
2020-03-05 10:55:00,110.13,110.27,109.8,109.83,146684.0,100.1526,100.28,99.8525,99.8798,146684.0
2020-03-05 11:00:00,109.84,109.97,109.62,109.86,71912.0,99.8889,100.0071,99.6889,99.9071,71912.0
2020-03-05 11:05:00,109.87,110.54,109.85,110.47,60013.0,99.9162,100.5255,99.898,100.4618,60013.0
2020-03-05 11:10:00,110.46,111.18,110.43,111.13,62387.0,100.4528,101.1075,100.4255,101.0621,62387.0
2020-03-05 11:15:00,111.14,111.24,110.94,110.97,44691.0,101.0711,101.1621,100.8893,100.9165,44691.0
2020-03-05 11:20:00,110.99,111.05,110.71,110.85,44465.0,100.9347,100.9893,100.6801,100.8074,44465.0
2020-03-05 11:25:00,110.83,111.19,110.74,111.02,45020.0,100.7892,101.1166,100.7074,100.962,45020.0
2020-03-05 11:30:00,111.05,111.17,110.77,110.83,57053.0,100.9893,101.0984,100.7347,100.7892,57053.0
2020-03-05 11:35:00,110.78,110.82,110.29,110.45,37477.0,100.7438,100.7801,100.2982,100.4437,37477.0
2020-03-05 11:40:00,110.45,110.47,109.94,109.99,60259.0,100.4437,100.4618,99.9799,100.0253,60259.0
2020-03-05 11:45:00,109.97,110.13,109.92,110.04,34480.0,100.0071,100.1526,99.9617,100.0708,34480.0
2020-03-05 11:50:00,110.04,110.25,109.87,110.15,75901.0,100.0708,100.2618,99.9162,100.1708,75901.0
2020-03-05 11:55:00,110.15,110.15,109.8,110.14,48177.0,100.1708,100.1708,99.8525,100.1617,48177.0
2020-03-05 12:00:00,110.13,110.2,110.04,110.1,38283.0,100.1526,100.2163,100.0708,100.1254,38283.0
2020-03-05 12:05:00,110.1,110.14,109.79,109.93,70194.0,100.1254,100.1617,99.8435,99.9708,70194.0
2020-03-05 12:10:00,109.9,109.93,109.66,109.66,24225.0,99.9435,99.9708,99.7252,99.7252,24225.0
2020-03-05 12:15:00,109.69,109.83,109.26,109.38,41541.0,99.7525,99.8798,99.3615,99.4706,41541.0
2020-03-05 12:20:00,109.4,109.51,109.13,109.14,41190.0,99.4888,99.5888,99.2432,99.2523,41190.0
2020-03-05 12:25:00,109.19,109.32,108.93,109.23,41484.0,99.2978,99.416,99.0614,99.3342,41484.0
2020-03-05 12:30:00,109.25,109.54,109.25,109.44,26538.0,99.3524,99.6161,99.3524,99.5252,26538.0
2020-03-05 12:35:00,109.48,109.56,108.91,108.93,21124.0,99.5615,99.6343,99.0432,99.0614,21124.0
2020-03-05 12:40:00,108.93,109.0,108.51,108.55,67524.0,99.0614,99.125,98.6794,98.7158,67524.0
2020-03-05 12:45:00,108.5,108.85,108.33,108.81,28149.0,98.6703,98.9886,98.5157,98.9522,28149.0
2020-03-05 12:50:00,108.79,108.81,108.42,108.58,29372.0,98.934,98.9522,98.5976,98.7431,29372.0
2020-03-05 12:55:00,108.59,108.76,108.36,108.53,37931.0,98.7522,98.9068,98.543,98.6976,37931.0
2020-03-05 13:00:00,108.53,108.71,108.44,108.48,33139.0,98.6976,98.8613,98.6158,98.6521,33139.0
2020-03-05 13:05:00,108.5,108.69,108.05,108.1,24827.0,98.6703,98.8431,98.2611,98.3066,24827.0
2020-03-05 13:10:00,108.11,108.27,107.91,107.99,23497.0,98.3157,98.4612,98.1338,98.2065,23497.0
2020-03-05 13:15:00,107.98,108.12,107.7,107.88,22756.0,98.1974,98.3247,97.9428,98.1065,22756.0
2020-03-05 13:20:00,107.9,108.05,107.8,107.8,25374.0,98.1247,98.2611,98.0337,98.0337,25374.0
2020-03-05 13:25:00,107.83,108.02,107.77,108.02,30196.0,98.061,98.2338,98.0065,98.2338,30196.0
2020-03-05 13:30:00,108.01,108.19,107.86,108.13,34473.0,98.2247,98.3884,98.0883,98.3338,34473.0
2020-03-05 13:35:00,108.14,108.42,108.12,108.2,40569.0,98.3429,98.5976,98.3247,98.3975,40569.0
2020-03-05 13:40:00,108.17,108.27,107.91,107.93,31836.0,98.3702,98.4612,98.1338,98.152,31836.0
2020-03-05 13:45:00,107.94,108.34,107.88,108.33,28758.0,98.1611,98.5248,98.1065,98.5157,28758.0
2020-03-05 13:50:00,108.31,108.5,107.74,107.74,36152.0,98.4975,98.6703,97.9792,97.9792,36152.0
2020-03-05 13:55:00,107.75,108.2,107.74,108.17,32018.0,97.9883,98.3975,97.9792,98.3702,32018.0
2020-03-05 14:00:00,108.14,108.15,107.69,107.8,34454.0,98.3429,98.352,97.9337,98.0337,34454.0
2020-03-05 14:05:00,107.8,107.98,107.74,107.86,45693.0,98.0337,98.1974,97.9792,98.0883,45693.0
2020-03-05 14:10:00,107.82,108.11,107.76,108.09,29244.0,98.0519,98.3157,97.9974,98.2975,29244.0
2020-03-05 14:15:00,108.09,108.1,107.48,107.6,65686.0,98.2975,98.3066,97.7427,97.8519,65686.0
2020-03-05 14:20:00,107.57,107.67,107.31,107.31,31415.0,97.8246,97.9155,97.5881,97.5881,31415.0
2020-03-05 14:25:00,107.31,107.47,107.23,107.34,39373.0,97.5881,97.7336,97.5154,97.6154,39373.0
2020-03-05 14:30:00,107.33,107.63,107.29,107.35,30266.0,97.6063,97.8791,97.5699,97.6245,30266.0
2020-03-05 14:35:00,107.34,107.77,107.28,107.64,65010.0,97.6154,98.0065,97.5608,97.8882,65010.0
2020-03-05 14:40:00,107.6,107.75,107.47,107.51,39847.0,97.8519,97.9883,97.7336,97.77,39847.0
2020-03-05 14:45:00,107.46,107.55,107.3,107.52,39559.0,97.7245,97.8064,97.579,97.7791,39559.0
2020-03-05 14:50:00,107.53,107.73,107.28,107.28,47675.0,97.7882,97.9701,97.5608,97.5608,47675.0
2020-03-05 14:55:00,107.28,107.65,107.28,107.52,37760.0,97.5608,97.8973,97.5608,97.7791,37760.0
2020-03-05 15:00:00,107.54,107.54,107.15,107.3,54395.0,97.7973,97.7973,97.4426,97.579,54395.0
2020-03-05 15:05:00,107.31,107.72,107.27,107.72,41765.0,97.5881,97.961,97.5518,97.961,41765.0
2020-03-05 15:10:00,107.69,107.72,107.15,107.28,61680.0,97.9337,97.961,97.4426,97.5608,61680.0
2020-03-05 15:15:00,107.3,107.39,107.08,107.33,55906.0,97.579,97.6609,97.379,97.6063,55906.0
2020-03-05 15:20:00,107.33,107.38,107.09,107.12,92166.0,97.6063,97.6518,97.3881,97.4153,92166.0
2020-03-05 15:25:00,107.12,107.37,106.88,107.25,76898.0,97.4153,97.6427,97.1971,97.5336,76898.0
2020-03-05 15:30:00,107.2,107.97,107.09,107.69,91796.0,97.4881,98.1883,97.3881,97.9337,91796.0
2020-03-05 15:35:00,107.67,107.82,107.39,107.41,73113.0,97.9155,98.0519,97.6609,97.6791,73113.0
2020-03-05 15:40:00,107.41,107.76,107.17,107.62,86727.0,97.6791,97.9974,97.4608,97.87,86727.0
2020-03-05 15:45:00,107.62,107.7,107.31,107.42,123363.0,97.87,97.9428,97.5881,97.6882,123363.0
2020-03-05 15:50:00,107.4,107.88,107.26,107.32,162634.0,97.67,98.1065,97.5427,97.5972,162634.0
2020-03-05 15:55:00,107.27,107.82,107.16,107.53,308021.0,97.5518,98.0519,97.4517,97.7882,308021.0
2020-03-06 09:30:00,103.95,104.58,102.82,103.0,173611.0,94.5325,95.1055,93.5049,93.6686,173611.0
2020-03-06 09:35:00,102.96,103.95,102.64,103.92,177402.0,93.6322,94.5325,93.3412,94.5052,177402.0
2020-03-06 09:40:00,103.89,104.09,103.43,103.99,54670.0,94.478,94.6598,94.0596,94.5689,54670.0
2020-03-06 09:45:00,103.89,103.92,102.98,102.98,106008.0,94.478,94.5052,93.6504,93.6504,106008.0
2020-03-06 09:50:00,103.02,103.1,102.29,102.79,75671.0,93.6868,93.7595,93.0229,93.4776,75671.0
2020-03-06 09:55:00,102.86,103.7,102.81,103.67,83198.0,93.5413,94.3052,93.4958,94.2779,83198.0
2020-03-06 10:00:00,103.75,104.24,103.56,103.86,48003.0,94.3507,94.7963,94.1779,94.4507,48003.0
2020-03-06 10:05:00,103.92,104.07,103.32,103.57,85435.0,94.5052,94.6417,93.9596,94.187,85435.0
2020-03-06 10:10:00,103.48,104.25,103.38,104.16,48392.0,94.1051,94.8054,94.0142,94.7235,48392.0
2020-03-06 10:15:00,104.16,104.5,104.05,104.06,59293.0,94.7235,95.0327,94.6235,94.6326,59293.0
2020-03-06 10:20:00,104.11,104.34,103.95,104.31,98795.0,94.678,94.8872,94.5325,94.8599,98795.0
2020-03-06 10:25:00,104.3,105.34,104.22,105.32,167131.0,94.8508,95.7966,94.7781,95.7784,167131.0
2020-03-06 10:30:00,105.3,105.88,105.22,105.22,101881.0,95.7602,96.2877,95.6875,95.6875,101881.0
2020-03-06 10:35:00,105.23,105.76,105.0,105.7,40731.0,95.6966,96.1786,95.4874,96.124,40731.0
2020-03-06 10:40:00,105.68,105.98,105.39,105.54,31854.0,96.1058,96.3786,95.8421,95.9785,31854.0
2020-03-06 10:45:00,105.54,105.98,105.42,105.92,42499.0,95.9785,96.3786,95.8694,96.3241,42499.0
2020-03-06 10:50:00,106.0,106.05,105.55,105.7,39149.0,96.3968,96.4423,95.9876,96.124,39149.0
2020-03-06 10:55:00,105.71,105.73,104.95,105.03,68237.0,96.1331,96.1513,95.4419,95.5147,68237.0
2020-03-06 11:00:00,105.05,105.32,104.75,104.92,85456.0,95.5329,95.7784,95.2601,95.4147,85456.0
2020-03-06 11:05:00,104.96,104.99,104.53,104.68,31257.0,95.451,95.4783,95.06,95.1964,31257.0
2020-03-06 11:10:00,104.68,104.83,104.27,104.27,25946.0,95.1964,95.3328,94.8235,94.8235,25946.0
2020-03-06 11:15:00,104.3,104.56,104.2,104.41,21056.0,94.8508,95.0873,94.7599,94.9509,21056.0
2020-03-06 11:20:00,104.42,104.5,104.16,104.25,38130.0,94.96,95.0327,94.7235,94.8054,38130.0
2020-03-06 11:25:00,104.21,104.47,104.02,104.19,72439.0,94.769,95.0054,94.5962,94.7508,72439.0
2020-03-06 11:30:00,104.25,104.65,104.2,104.39,14616.0,94.8054,95.1691,94.7599,94.9327,14616.0
2020-03-06 11:35:00,104.3,104.38,103.95,104.26,16553.0,94.8508,94.9236,94.5325,94.8144,16553.0
2020-03-06 11:40:00,104.29,104.48,103.92,103.93,25015.0,94.8417,95.0145,94.5052,94.5143,25015.0
2020-03-06 11:45:00,103.96,104.11,103.84,103.94,38281.0,94.5416,94.678,94.4325,94.5234,38281.0
2020-03-06 11:50:00,103.93,104.29,103.89,104.28,19367.0,94.5143,94.8417,94.478,94.8326,19367.0
2020-03-06 11:55:00,104.26,104.34,104.09,104.23,25379.0,94.8144,94.8872,94.6598,94.7872,25379.0
2020-03-06 12:00:00,104.25,104.27,103.68,103.7,50493.0,94.8054,94.8235,94.287,94.3052,50493.0
2020-03-06 12:05:00,103.7,103.86,103.64,103.8,25824.0,94.3052,94.4507,94.2506,94.3961,25824.0
2020-03-06 12:10:00,103.78,103.78,103.35,103.56,33373.0,94.3779,94.3779,93.9869,94.1779,33373.0
2020-03-06 12:15:00,103.59,103.59,103.08,103.13,36847.0,94.2051,94.2051,93.7414,93.7868,36847.0
2020-03-06 12:20:00,103.09,103.53,103.09,103.22,29067.0,93.7504,94.1506,93.7504,93.8687,29067.0
2020-03-06 12:25:00,103.18,103.23,103.04,103.17,54737.0,93.8323,93.8778,93.705,93.8232,54737.0
2020-03-06 12:30:00,103.21,103.88,103.05,103.82,45275.0,93.8596,94.4689,93.7141,94.4143,45275.0
2020-03-06 12:35:00,103.77,104.18,103.67,103.9,24663.0,94.3688,94.7417,94.2779,94.4871,24663.0
2020-03-06 12:40:00,103.88,104.08,103.78,104.04,38679.0,94.4689,94.6508,94.3779,94.6144,38679.0
2020-03-06 12:45:00,104.08,104.38,103.88,104.01,16401.0,94.6508,94.9236,94.4689,94.5871,16401.0
2020-03-06 12:50:00,104.01,104.02,103.82,103.86,29379.0,94.5871,94.5962,94.4143,94.4507,29379.0
2020-03-06 12:55:00,103.9,104.03,103.79,103.97,13681.0,94.4871,94.6053,94.387,94.5507,13681.0
2020-03-06 13:00:00,103.89,104.39,103.89,104.28,15941.0,94.478,94.9327,94.478,94.8326,15941.0
2020-03-06 13:05:00,104.25,104.61,104.23,104.36,34783.0,94.8054,95.1327,94.7872,94.9054,34783.0
2020-03-06 13:10:00,104.42,104.56,104.05,104.07,21325.0,94.96,95.0873,94.6235,94.6417,21325.0
2020-03-06 13:15:00,104.1,104.19,104.03,104.13,32463.0,94.6689,94.7508,94.6053,94.6962,32463.0
2020-03-06 13:20:00,104.13,104.96,104.13,104.8,24139.0,94.6962,95.451,94.6962,95.3055,24139.0
2020-03-06 13:25:00,104.79,104.79,104.29,104.41,13836.0,95.2964,95.2964,94.8417,94.9509,13836.0
2020-03-06 13:30:00,104.42,104.66,104.23,104.32,16732.0,94.96,95.1782,94.7872,94.869,16732.0
2020-03-06 13:35:00,104.28,104.53,104.04,104.44,14418.0,94.8326,95.06,94.6144,94.9781,14418.0
2020-03-06 13:40:00,104.43,104.59,104.13,104.31,22707.0,94.969,95.1146,94.6962,94.8599,22707.0
2020-03-06 13:45:00,104.28,104.28,103.89,103.99,18382.0,94.8326,94.8326,94.478,94.5689,18382.0
2020-03-06 13:50:00,103.96,104.05,103.67,103.67,28483.0,94.5416,94.6235,94.2779,94.2779,28483.0
2020-03-06 13:55:00,103.68,103.91,103.67,103.73,18758.0,94.287,94.4962,94.2779,94.3325,18758.0
2020-03-06 14:00:00,103.83,103.83,103.55,103.71,29269.0,94.4234,94.4234,94.1688,94.3143,29269.0
2020-03-06 14:05:00,103.79,103.83,103.54,103.69,32964.0,94.387,94.4234,94.1597,94.2961,32964.0
2020-03-06 14:10:00,103.62,103.95,103.52,103.82,24112.0,94.2324,94.5325,94.1415,94.4143,24112.0
2020-03-06 14:15:00,103.76,103.93,103.61,103.71,21681.0,94.3597,94.5143,94.2233,94.3143,21681.0
2020-03-06 14:20:00,103.72,103.92,103.6,103.81,23313.0,94.3234,94.5052,94.2142,94.4052,23313.0
2020-03-06 14:25:00,103.78,104.06,103.77,103.83,49035.0,94.3779,94.6326,94.3688,94.4234,49035.0
2020-03-06 14:30:00,103.87,103.92,103.31,103.31,26060.0,94.4598,94.5052,93.9505,93.9505,26060.0
2020-03-06 14:35:00,103.27,103.34,103.01,103.07,26064.0,93.9141,93.9778,93.6777,93.7323,26064.0
2020-03-06 14:40:00,103.07,103.11,102.79,102.86,37532.0,93.7323,93.7686,93.4776,93.5413,37532.0
2020-03-06 14:45:00,102.86,103.05,102.58,102.6,45502.0,93.5413,93.7141,93.2866,93.3048,45502.0
2020-03-06 14:50:00,102.62,102.75,102.54,102.7,42594.0,93.323,93.4412,93.2503,93.3958,42594.0
2020-03-06 14:55:00,102.67,102.97,102.67,102.68,65180.0,93.3685,93.6413,93.3685,93.3776,65180.0
2020-03-06 15:00:00,102.59,102.8,102.34,102.35,43509.0,93.2957,93.4867,93.0684,93.0775,43509.0
2020-03-06 15:05:00,102.38,102.43,102.17,102.21,47929.0,93.1048,93.1502,92.9138,92.9502,47929.0
2020-03-06 15:10:00,102.21,102.9,102.19,102.49,47117.0,92.9502,93.5777,92.932,93.2048,47117.0
2020-03-06 15:15:00,102.47,103.27,102.46,103.05,58926.0,93.1866,93.9141,93.1775,93.7141,58926.0
2020-03-06 15:20:00,103.1,103.28,102.86,103.28,94577.0,93.7595,93.9232,93.5413,93.9232,94577.0
2020-03-06 15:25:00,103.32,103.44,102.99,103.09,93585.0,93.9596,94.0687,93.6595,93.7504,93585.0
2020-03-06 15:30:00,103.08,104.1,102.97,103.97,150854.0,93.7414,94.6689,93.6413,94.5507,150854.0
2020-03-06 15:35:00,103.97,104.37,103.59,103.65,80131.0,94.5507,94.9145,94.2051,94.2597,80131.0
2020-03-06 15:40:00,103.69,104.48,103.61,104.42,126456.0,94.2961,95.0145,94.2233,94.96,126456.0
2020-03-06 15:45:00,104.45,104.77,104.16,104.44,157210.0,94.9872,95.2782,94.7235,94.9781,157210.0
2020-03-06 15:50:00,104.42,105.23,104.42,105.02,303272.0,94.96,95.6966,94.96,95.5056,303272.0
2020-03-06 15:55:00,105.05,105.73,104.89,105.31,414582.0,95.5329,96.1513,95.3874,95.7693,414582.0
2020-03-09 09:30:00,97.82,97.82,97.01,97.75,11031.0,88.9579,88.9579,88.2213,88.8942,11031.0
2020-03-09 09:35:00,97.75,97.75,97.75,97.75,0.0,88.8942,88.8942,88.8942,88.8942,0.0
2020-03-09 09:40:00,97.75,97.75,97.75,97.75,0.0,88.8942,88.8942,88.8942,88.8942,0.0
2020-03-09 09:45:00,97.75,97.75,97.75,97.75,0.0,88.8942,88.8942,88.8942,88.8942,0.0
2020-03-09 09:50:00,95.0,97.54,93.15,96.51,358715.0,86.3934,88.7033,84.711,87.7666,358715.0
2020-03-09 09:55:00,96.42,99.82,96.42,99.25,173296.0,87.6847,90.7767,87.6847,90.2583,173296.0
2020-03-09 10:00:00,99.27,99.38,97.93,97.93,192858.0,90.2765,90.3766,89.0579,89.0579,192858.0
2020-03-09 10:05:00,97.91,98.85,97.31,97.48,130888.0,89.0397,89.8946,88.4941,88.6487,130888.0
2020-03-09 10:10:00,97.48,98.31,97.24,98.31,118616.0,88.6487,89.4035,88.4304,89.4035,118616.0
2020-03-09 10:15:00,98.3,99.02,98.22,99.0,141493.0,89.3944,90.0492,89.3216,90.031,141493.0
2020-03-09 10:20:00,99.02,99.08,98.04,98.15,120156.0,90.0492,90.1037,89.158,89.258,120156.0
2020-03-09 10:25:00,98.09,98.72,97.77,98.32,62254.0,89.2034,89.7763,88.9124,89.4126,62254.0
2020-03-09 10:30:00,98.42,98.72,98.2,98.54,111922.0,89.5035,89.7763,89.3035,89.6127,111922.0
2020-03-09 10:35:00,98.6,98.98,98.13,98.95,73085.0,89.6672,90.0128,89.2398,89.9855,73085.0
2020-03-09 10:40:00,98.98,99.23,98.34,98.34,55478.0,90.0128,90.2401,89.4308,89.4308,55478.0
2020-03-09 10:45:00,98.34,98.58,97.65,97.81,58214.0,89.4308,89.649,88.8033,88.9488,58214.0
2020-03-09 10:50:00,97.85,98.07,97.29,97.42,60367.0,88.9852,89.1852,88.4759,88.5941,60367.0
2020-03-09 10:55:00,97.47,97.8,96.95,97.44,57423.0,88.6396,88.9397,88.1667,88.6123,57423.0
2020-03-09 11:00:00,97.52,97.71,96.98,97.17,52203.0,88.6851,88.8579,88.194,88.3668,52203.0
2020-03-09 11:05:00,97.14,97.59,97.06,97.42,60812.0,88.3395,88.7487,88.2667,88.5941,60812.0
2020-03-09 11:10:00,97.47,97.8,97.39,97.68,56751.0,88.6396,88.9397,88.5668,88.8306,56751.0
2020-03-09 11:15:00,97.68,98.27,97.63,98.02,43737.0,88.8306,89.3671,88.7851,89.1398,43737.0
2020-03-09 11:20:00,98.0,98.35,97.93,98.27,46768.0,89.1216,89.4399,89.0579,89.3671,46768.0
2020-03-09 11:25:00,98.33,98.6,98.0,98.2,61731.0,89.4217,89.6672,89.1216,89.3035,61731.0
2020-03-09 11:30:00,98.15,98.18,97.69,97.91,40799.0,89.258,89.2853,88.8397,89.0397,40799.0
2020-03-09 11:35:00,97.82,98.62,97.82,97.96,43975.0,88.9579,89.6854,88.9579,89.0852,43975.0
2020-03-09 11:40:00,97.99,98.38,97.97,98.38,36857.0,89.1125,89.4672,89.0943,89.4672,36857.0
2020-03-09 11:45:00,98.4,99.24,98.39,99.08,130039.0,89.4853,90.2492,89.4762,90.1037,130039.0
2020-03-09 11:50:00,99.15,99.15,98.67,98.69,76859.0,90.1674,90.1674,89.7309,89.7491,76859.0
2020-03-09 11:55:00,98.75,98.91,98.54,98.69,94315.0,89.8036,89.9491,89.6127,89.7491,94315.0
2020-03-09 12:00:00,98.68,98.75,98.05,98.26,48653.0,89.74,89.8036,89.167,89.358,48653.0
2020-03-09 12:05:00,98.28,99.13,98.28,99.05,86697.0,89.3762,90.1492,89.3762,90.0765,86697.0
2020-03-09 12:10:00,99.05,99.63,98.82,98.86,91179.0,90.0765,90.6039,89.8673,89.9037,91179.0
2020-03-09 12:15:00,98.88,98.96,98.38,98.49,42147.0,89.9219,89.9946,89.4672,89.5672,42147.0
2020-03-09 12:20:00,98.47,98.58,98.26,98.4,43153.0,89.549,89.649,89.358,89.4853,43153.0
2020-03-09 12:25:00,98.41,98.45,98.0,98.0,47015.0,89.4944,89.5308,89.1216,89.1216,47015.0
2020-03-09 12:30:00,98.01,98.04,97.56,97.65,77930.0,89.1307,89.158,88.7214,88.8033,77930.0
2020-03-09 12:35:00,97.67,97.79,97.52,97.73,95529.0,88.8215,88.9306,88.6851,88.876,95529.0
2020-03-09 12:40:00,97.72,97.86,97.11,97.13,68027.0,88.8669,88.9943,88.3122,88.3304,68027.0
2020-03-09 12:45:00,97.15,97.3,97.03,97.06,53013.0,88.3486,88.485,88.2395,88.2667,53013.0
2020-03-09 12:50:00,97.11,97.37,96.98,97.17,43252.0,88.3122,88.5487,88.194,88.3668,43252.0
2020-03-09 12:55:00,97.14,97.34,96.99,97.09,27868.0,88.3395,88.5214,88.2031,88.294,27868.0
2020-03-09 13:00:00,97.04,97.63,96.95,96.97,33751.0,88.2486,88.7851,88.1667,88.1849,33751.0
2020-03-09 13:05:00,96.93,97.42,96.88,97.22,39752.0,88.1485,88.5941,88.103,88.4122,39752.0
2020-03-09 13:10:00,97.15,97.71,97.04,97.59,43645.0,88.3486,88.8579,88.2486,88.7487,43645.0
2020-03-09 13:15:00,97.54,97.63,97.03,97.08,47853.0,88.7033,88.7851,88.2395,88.2849,47853.0
2020-03-09 13:20:00,97.03,97.06,96.63,96.88,31438.0,88.2395,88.2667,87.8757,88.103,31438.0
2020-03-09 13:25:00,96.92,97.02,96.63,96.8,36002.0,88.1394,88.2304,87.8757,88.0303,36002.0
2020-03-09 13:30:00,96.73,96.77,96.18,96.19,33292.0,87.9666,88.003,87.4665,87.4756,33292.0
2020-03-09 13:35:00,96.16,96.34,96.0,96.0,33003.0,87.4483,87.612,87.3028,87.3028,33003.0
2020-03-09 13:40:00,96.0,96.13,95.71,95.86,51876.0,87.3028,87.421,87.039,87.1755,51876.0
2020-03-09 13:45:00,95.96,96.42,95.84,96.31,35465.0,87.2664,87.6847,87.1573,87.5847,35465.0
2020-03-09 13:50:00,96.3,96.3,95.72,95.81,32927.0,87.5756,87.5756,87.0481,87.13,32927.0
2020-03-09 13:55:00,95.8,96.04,95.71,95.79,31761.0,87.1209,87.3391,87.039,87.1118,31761.0
2020-03-09 14:00:00,95.78,95.9,95.33,95.36,44280.0,87.1027,87.2118,86.6935,86.7208,44280.0
2020-03-09 14:05:00,95.33,95.54,95.1,95.23,80366.0,86.6935,86.8844,86.4843,86.6025,80366.0
2020-03-09 14:10:00,95.26,95.5,95.13,95.34,78928.0,86.6298,86.8481,86.5116,86.7026,78928.0
2020-03-09 14:15:00,95.35,95.91,95.35,95.65,49296.0,86.7117,87.2209,86.7117,86.9845,49296.0
2020-03-09 14:20:00,95.6,95.88,95.5,95.68,40736.0,86.939,87.1936,86.8481,87.0118,40736.0
2020-03-09 14:25:00,95.64,95.91,95.4,95.86,113511.0,86.9754,87.2209,86.7571,87.1755,113511.0
2020-03-09 14:30:00,95.84,96.12,95.63,96.0,101987.0,87.1573,87.4119,86.9663,87.3028,101987.0
2020-03-09 14:35:00,96.0,96.15,95.66,95.97,125343.0,87.3028,87.4392,86.9936,87.2755,125343.0
2020-03-09 14:40:00,96.0,96.13,95.46,95.59,101379.0,87.3028,87.421,86.8117,86.9299,101379.0
2020-03-09 14:45:00,95.59,96.1,95.45,95.77,74714.0,86.9299,87.3937,86.8026,87.0936,74714.0
2020-03-09 14:50:00,95.76,96.42,95.72,96.35,56735.0,87.0845,87.6847,87.0481,87.6211,56735.0
2020-03-09 14:55:00,96.34,96.71,95.94,95.98,79412.0,87.612,87.9484,87.2482,87.2846,79412.0
2020-03-09 15:00:00,95.98,96.34,95.66,96.17,79418.0,87.2846,87.612,86.9936,87.4574,79418.0
2020-03-09 15:05:00,96.23,96.38,96.02,96.17,76678.0,87.5119,87.6483,87.321,87.4574,76678.0
2020-03-09 15:10:00,96.12,96.17,95.59,95.64,152584.0,87.4119,87.4574,86.9299,86.9754,152584.0
2020-03-09 15:15:00,95.58,95.8,95.39,95.52,156836.0,86.9208,87.1209,86.748,86.8663,156836.0
2020-03-09 15:20:00,95.54,96.06,95.29,95.85,76361.0,86.8844,87.3573,86.6571,87.1664,76361.0
2020-03-09 15:25:00,95.89,96.44,95.84,95.84,77193.0,87.2027,87.7029,87.1573,87.1573,77193.0
2020-03-09 15:30:00,95.81,95.9,95.11,95.27,95188.0,87.13,87.2118,86.4934,86.6389,95188.0
2020-03-09 15:35:00,95.28,96.14,95.28,95.85,86217.0,86.648,87.4301,86.648,87.1664,86217.0
2020-03-09 15:40:00,95.86,96.02,95.55,95.82,103519.0,87.1755,87.321,86.8935,87.1391,103519.0
2020-03-09 15:45:00,95.79,95.82,95.25,95.49,170691.0,87.1118,87.1391,86.6207,86.839,170691.0
2020-03-09 15:50:00,95.48,95.61,94.83,95.56,227409.0,86.8299,86.9481,86.2388,86.9026,227409.0
2020-03-09 15:55:00,95.5,95.56,94.16,94.21,406583.0,86.8481,86.9026,85.6295,85.6749,406583.0
2020-03-10 09:30:00,98.25,99.73,97.95,99.54,275511.0,89.3489,90.6948,89.0761,90.5221,275511.0
2020-03-10 09:35:00,99.7,99.7,98.65,98.71,162835.0,90.6676,90.6676,89.7127,89.7673,162835.0
2020-03-10 09:40:00,98.77,98.79,96.71,97.09,270193.0,89.8218,89.84,87.9484,88.294,270193.0
2020-03-10 09:45:00,97.09,97.11,96.33,96.76,114152.0,88.294,88.3122,87.6029,87.9939,114152.0
2020-03-10 09:50:00,96.75,97.11,96.44,96.85,93591.0,87.9848,88.3122,87.7029,88.0758,93591.0
2020-03-10 09:55:00,96.89,97.8,96.86,97.8,135334.0,88.1121,88.9397,88.0849,88.9397,135334.0
2020-03-10 10:00:00,97.75,98.74,97.61,98.6,60285.0,88.8942,89.7945,88.7669,89.6672,60285.0
2020-03-10 10:05:00,98.61,99.69,98.48,99.67,63270.0,89.6763,90.6585,89.5581,90.6403,63270.0
2020-03-10 10:10:00,99.72,99.9,99.05,99.25,118053.0,90.6858,90.8494,90.0765,90.2583,118053.0
2020-03-10 10:15:00,99.25,99.96,99.1,99.63,101655.0,90.2583,90.904,90.1219,90.6039,101655.0
2020-03-10 10:20:00,99.7,100.09,99.3,99.4,97446.0,90.6676,91.0222,90.3038,90.3947,97446.0
2020-03-10 10:25:00,99.38,99.39,99.05,99.22,103781.0,90.3766,90.3857,90.0765,90.2311,103781.0
2020-03-10 10:30:00,99.26,99.38,98.55,98.73,136247.0,90.2674,90.3766,89.6218,89.7854,136247.0
2020-03-10 10:35:00,98.78,98.8,98.3,98.73,108683.0,89.8309,89.8491,89.3944,89.7854,108683.0
2020-03-10 10:40:00,98.75,98.94,98.61,98.79,91669.0,89.8036,89.9764,89.6763,89.84,91669.0
2020-03-10 10:45:00,98.76,98.84,97.84,97.96,86828.0,89.8127,89.8855,88.9761,89.0852,86828.0
2020-03-10 10:50:00,97.97,98.08,97.83,97.91,74555.0,89.0943,89.1943,88.967,89.0397,74555.0
2020-03-10 10:55:00,97.92,98.32,97.79,97.81,82976.0,89.0488,89.4126,88.9306,88.9488,82976.0
2020-03-10 11:00:00,97.87,98.45,97.81,98.26,37756.0,89.0034,89.5308,88.9488,89.358,37756.0
2020-03-10 11:05:00,98.23,98.99,98.14,98.95,67994.0,89.3307,90.0219,89.2489,89.9855,67994.0
2020-03-10 11:10:00,98.87,98.96,97.84,97.84,63525.0,89.9128,89.9946,88.9761,88.9761,63525.0
2020-03-10 11:15:00,97.85,98.03,97.37,97.38,74741.0,88.9852,89.1489,88.5487,88.5577,74741.0
2020-03-10 11:20:00,97.34,97.44,96.22,96.26,100367.0,88.5214,88.6123,87.5028,87.5392,100367.0
2020-03-10 11:25:00,96.26,96.68,96.01,96.07,96514.0,87.5392,87.9212,87.3119,87.3664,96514.0
2020-03-10 11:30:00,96.08,96.31,95.65,96.01,125484.0,87.3755,87.5847,86.9845,87.3119,125484.0
2020-03-10 11:35:00,96.03,96.05,95.05,95.69,86037.0,87.3301,87.3482,86.4388,87.0209,86037.0
2020-03-10 11:40:00,95.72,96.41,95.56,96.31,41754.0,87.0481,87.6756,86.9026,87.5847,41754.0
2020-03-10 11:45:00,96.41,97.43,96.35,97.43,53537.0,87.6756,88.6032,87.6211,88.6032,53537.0
2020-03-10 11:50:00,97.37,97.53,96.45,96.51,66923.0,88.5487,88.6942,87.712,87.7666,66923.0
2020-03-10 11:55:00,96.61,97.44,96.55,96.89,57829.0,87.8575,88.6123,87.8029,88.1121,57829.0
2020-03-10 12:00:00,96.89,98.23,96.89,97.84,76165.0,88.1121,89.3307,88.1121,88.9761,76165.0
2020-03-10 12:05:00,97.72,98.16,97.55,97.94,80441.0,88.8669,89.2671,88.7123,89.067,80441.0
2020-03-10 12:10:00,97.97,99.16,97.97,99.08,54925.0,89.0943,90.1765,89.0943,90.1037,54925.0
2020-03-10 12:15:00,99.13,99.99,99.08,99.69,98929.0,90.1492,90.9313,90.1037,90.6585,98929.0
2020-03-10 12:20:00,99.7,99.74,99.2,99.66,86410.0,90.6676,90.7039,90.2129,90.6312,86410.0
2020-03-10 12:25:00,99.61,99.67,98.72,98.8,64057.0,90.5857,90.6403,89.7763,89.8491,64057.0
2020-03-10 12:30:00,98.8,98.8,97.75,97.82,75169.0,89.8491,89.8491,88.8942,88.9579,75169.0
2020-03-10 12:35:00,97.79,98.1,97.51,97.92,65786.0,88.9306,89.2125,88.676,89.0488,65786.0
2020-03-10 12:40:00,97.95,98.33,97.36,98.33,79855.0,89.0761,89.4217,88.5396,89.4217,79855.0
2020-03-10 12:45:00,98.34,98.6,98.11,98.34,38599.0,89.4308,89.6672,89.2216,89.4308,38599.0
2020-03-10 12:50:00,98.34,98.7,98.06,98.69,91042.0,89.4308,89.7582,89.1761,89.7491,91042.0
2020-03-10 12:55:00,98.61,98.87,98.55,98.64,62901.0,89.6763,89.9128,89.6218,89.7036,62901.0
2020-03-10 13:00:00,98.67,98.68,98.1,98.28,87100.0,89.7309,89.74,89.2125,89.3762,87100.0
2020-03-10 13:05:00,98.41,99.24,98.1,99.24,48076.0,89.4944,90.2492,89.2125,90.2492,48076.0
2020-03-10 13:10:00,99.14,99.27,98.81,99.22,30865.0,90.1583,90.2765,89.8582,90.2311,30865.0
2020-03-10 13:15:00,99.25,99.48,98.83,99.29,33986.0,90.2583,90.4675,89.8764,90.2947,33986.0
2020-03-10 13:20:00,99.37,99.66,99.26,99.4,34858.0,90.3675,90.6312,90.2674,90.3947,34858.0
2020-03-10 13:25:00,99.36,99.41,98.84,99.2,35833.0,90.3584,90.4038,89.8855,90.2129,35833.0
2020-03-10 13:30:00,99.25,99.51,98.9,99.49,47849.0,90.2583,90.4948,89.94,90.4766,47849.0
2020-03-10 13:35:00,99.52,99.6,98.92,99.11,39980.0,90.5039,90.5766,89.9582,90.131,39980.0
2020-03-10 13:40:00,99.13,99.24,98.89,99.12,40938.0,90.1492,90.2492,89.9309,90.1401,40938.0
2020-03-10 13:45:00,99.1,99.14,98.57,98.72,65685.0,90.1219,90.1583,89.6399,89.7763,65685.0
2020-03-10 13:50:00,98.7,98.95,98.29,98.38,55629.0,89.7582,89.9855,89.3853,89.4672,55629.0
2020-03-10 13:55:00,98.39,98.93,98.38,98.92,40948.0,89.4762,89.9673,89.4672,89.9582,40948.0
2020-03-10 14:00:00,98.78,98.85,98.31,98.81,55475.0,89.8309,89.8946,89.4035,89.8582,55475.0
2020-03-10 14:05:00,98.64,98.93,98.45,98.83,38067.0,89.7036,89.9673,89.5308,89.8764,38067.0
2020-03-10 14:10:00,98.77,99.42,98.76,99.42,34228.0,89.8218,90.4129,89.8127,90.4129,34228.0
2020-03-10 14:15:00,99.42,99.53,99.2,99.4,31801.0,90.4129,90.513,90.2129,90.3947,31801.0
2020-03-10 14:20:00,99.48,99.65,99.11,99.12,40338.0,90.4675,90.6221,90.131,90.1401,40338.0
2020-03-10 14:25:00,99.18,99.78,98.81,99.78,39307.0,90.1947,90.7403,89.8582,90.7403,39307.0
2020-03-10 14:30:00,99.87,100.41,99.66,100.37,28683.0,90.8222,91.3132,90.6312,91.2769,28683.0
2020-03-10 14:35:00,100.45,100.92,100.37,100.51,46643.0,91.3496,91.777,91.2769,91.4042,46643.0
2020-03-10 14:40:00,100.51,101.41,100.25,101.32,102693.0,91.4042,92.2226,91.1677,92.1408,102693.0
2020-03-10 14:45:00,101.39,102.25,101.28,102.24,65916.0,92.2045,92.9865,92.1044,92.9775,65916.0
2020-03-10 14:50:00,102.13,102.23,101.29,101.57,49461.0,92.8774,92.9684,92.1135,92.3682,49461.0
2020-03-10 14:55:00,101.54,101.77,101.06,101.31,72221.0,92.3409,92.55,91.9044,92.1317,72221.0
2020-03-10 15:00:00,101.47,102.12,101.34,102.04,81132.0,92.2772,92.8683,92.159,92.7956,81132.0
2020-03-10 15:05:00,102.07,102.2,101.61,101.66,61854.0,92.8229,92.9411,92.4045,92.45,61854.0
2020-03-10 15:10:00,101.66,102.0,101.58,101.73,66341.0,92.45,92.7592,92.3772,92.5137,66341.0
2020-03-10 15:15:00,101.73,102.62,101.49,102.4,65790.0,92.5137,93.323,92.2954,93.123,65790.0
2020-03-10 15:20:00,102.36,102.48,102.15,102.33,95200.0,93.0866,93.1957,92.8956,93.0593,95200.0
2020-03-10 15:25:00,102.28,102.29,101.64,101.68,78900.0,93.0138,93.0229,92.4318,92.4682,78900.0
2020-03-10 15:30:00,101.68,102.28,101.29,102.1,119310.0,92.4682,93.0138,92.1135,92.8501,119310.0
2020-03-10 15:35:00,102.04,103.07,101.82,102.94,139294.0,92.7956,93.7323,92.5955,93.614,139294.0
2020-03-10 15:40:00,102.93,103.12,102.6,102.64,132175.0,93.6049,93.7777,93.3048,93.3412,132175.0
2020-03-10 15:45:00,102.69,103.11,102.67,102.86,173383.0,93.3867,93.7686,93.3685,93.5413,173383.0
2020-03-10 15:50:00,102.88,103.36,102.8,103.34,316739.0,93.5595,93.996,93.4867,93.9778,316739.0
2020-03-10 15:55:00,103.35,104.14,103.32,104.01,551814.0,93.9869,94.7053,93.9596,94.5871,551814.0
2020-03-11 09:30:00,100.33,101.19,100.03,100.9,119755.0,91.2405,92.0226,90.9677,91.7589,119755.0
2020-03-11 09:35:00,101.06,101.82,100.93,101.48,104248.0,91.9044,92.5955,91.7861,92.2863,104248.0
2020-03-11 09:40:00,101.5,101.94,100.94,101.14,90575.0,92.3045,92.7046,91.7952,91.9771,90575.0
2020-03-11 09:45:00,101.34,101.96,101.19,101.75,53849.0,92.159,92.7228,92.0226,92.5318,53849.0
2020-03-11 09:50:00,101.7,102.42,101.46,102.11,103679.0,92.4864,93.1411,92.2681,92.8592,103679.0
2020-03-11 09:55:00,102.03,102.89,101.79,102.64,85408.0,92.7865,93.5686,92.5682,93.3412,85408.0
2020-03-11 10:00:00,102.56,103.18,102.33,102.86,94161.0,93.2685,93.8323,93.0593,93.5413,94161.0
2020-03-11 10:05:00,102.84,103.16,102.44,102.89,83832.0,93.5231,93.8141,93.1593,93.5686,83832.0
2020-03-11 10:10:00,102.92,103.31,102.63,102.69,43098.0,93.5958,93.9505,93.3321,93.3867,43098.0
2020-03-11 10:15:00,102.69,102.74,102.14,102.23,50321.0,93.3867,93.4322,92.8865,92.9684,50321.0
2020-03-11 10:20:00,102.29,102.29,101.66,102.0,35710.0,93.0229,93.0229,92.45,92.7592,35710.0
2020-03-11 10:25:00,102.06,102.21,101.32,101.36,36704.0,92.8138,92.9502,92.1408,92.1772,36704.0
2020-03-11 10:30:00,101.32,101.39,100.93,101.33,44673.0,92.1408,92.2045,91.7861,92.1499,44673.0
2020-03-11 10:35:00,101.3,101.3,100.84,101.22,41493.0,92.1226,92.1226,91.7043,92.0499,41493.0
2020-03-11 10:40:00,101.11,101.39,100.83,100.95,38991.0,91.9498,92.2045,91.6952,91.8043,38991.0
2020-03-11 10:45:00,101.05,101.76,100.85,100.88,56936.0,91.8953,92.5409,91.7134,91.7407,56936.0
2020-03-11 10:50:00,100.9,101.0,100.65,100.77,48630.0,91.7589,91.8498,91.5315,91.6406,48630.0
2020-03-11 10:55:00,100.77,101.13,100.36,101.0,68707.0,91.6406,91.968,91.2678,91.8498,68707.0
2020-03-11 11:00:00,100.94,101.1,100.46,100.46,42512.0,91.7952,91.9407,91.3587,91.3587,42512.0
2020-03-11 11:05:00,100.53,100.94,100.18,100.94,35648.0,91.4224,91.7952,91.1041,91.7952,35648.0
2020-03-11 11:10:00,100.86,100.92,100.49,100.68,29687.0,91.7225,91.777,91.386,91.5588,29687.0
2020-03-11 11:15:00,100.7,100.74,99.85,99.87,44827.0,91.577,91.6133,90.804,90.8222,44827.0
2020-03-11 11:20:00,99.95,100.05,99.46,99.48,60820.0,90.8949,90.9859,90.4493,90.4675,60820.0
2020-03-11 11:25:00,99.46,100.3,99.46,100.13,70868.0,90.4493,91.2132,90.4493,91.0586,70868.0
2020-03-11 11:30:00,100.12,100.54,99.92,100.36,34861.0,91.0495,91.4315,90.8676,91.2678,34861.0
2020-03-11 11:35:00,100.36,100.67,100.21,100.66,92232.0,91.2678,91.5497,91.1314,91.5406,92232.0
2020-03-11 11:40:00,100.65,100.68,99.98,100.09,44650.0,91.5315,91.5588,90.9222,91.0222,44650.0
2020-03-11 11:45:00,100.08,100.44,99.96,100.35,26626.0,91.0131,91.3405,90.904,91.2587,26626.0
2020-03-11 11:50:00,100.4,100.68,100.06,100.12,24279.0,91.3041,91.5588,90.995,91.0495,24279.0
2020-03-11 11:55:00,100.08,100.61,99.97,100.46,44682.0,91.0131,91.4951,90.9131,91.3587,44682.0
2020-03-11 12:00:00,100.45,100.84,100.1,100.83,24960.0,91.3496,91.7043,91.0313,91.6952,24960.0
2020-03-11 12:05:00,100.91,101.19,100.59,101.19,33363.0,91.7679,92.0226,91.4769,92.0226,33363.0
2020-03-11 12:10:00,101.18,101.46,101.03,101.32,40524.0,92.0135,92.2681,91.8771,92.1408,40524.0
2020-03-11 12:15:00,101.39,101.96,101.37,101.76,30147.0,92.2045,92.7228,92.1863,92.5409,30147.0
2020-03-11 12:20:00,101.77,101.96,101.35,101.51,31620.0,92.55,92.7228,92.1681,92.3136,31620.0
2020-03-11 12:25:00,101.5,101.5,100.98,101.19,29110.0,92.3045,92.3045,91.8316,92.0226,29110.0
2020-03-11 12:30:00,101.17,101.17,100.36,100.49,56710.0,92.0044,92.0044,91.2678,91.386,56710.0
2020-03-11 12:35:00,100.54,100.6,100.13,100.13,22369.0,91.4315,91.486,91.0586,91.0586,22369.0
2020-03-11 12:40:00,100.18,100.3,99.79,99.98,59082.0,91.1041,91.2132,90.7494,90.9222,59082.0
2020-03-11 12:45:00,100.03,100.28,99.92,100.09,22848.0,90.9677,91.195,90.8676,91.0222,22848.0
2020-03-11 12:50:00,100.13,100.31,99.97,99.98,38794.0,91.0586,91.2223,90.9131,90.9222,38794.0
2020-03-11 12:55:00,99.92,100.27,99.83,100.21,32551.0,90.8676,91.1859,90.7858,91.1314,32551.0
2020-03-11 13:00:00,100.23,100.23,99.3,99.3,79535.0,91.1495,91.1495,90.3038,90.3038,79535.0
2020-03-11 13:05:00,99.3,99.51,99.02,99.12,18263.0,90.3038,90.4948,90.0492,90.1401,18263.0
2020-03-11 13:10:00,99.13,99.77,99.13,99.58,35277.0,90.1492,90.7312,90.1492,90.5584,35277.0
2020-03-11 13:15:00,99.57,99.91,99.53,99.78,14850.0,90.5493,90.8585,90.513,90.7403,14850.0
2020-03-11 13:20:00,99.85,100.0,99.54,99.65,14596.0,90.804,90.9404,90.5221,90.6221,14596.0
2020-03-11 13:25:00,99.56,100.18,99.41,99.88,23422.0,90.5402,91.1041,90.4038,90.8313,23422.0
2020-03-11 13:30:00,99.88,100.15,99.53,99.6,15581.0,90.8313,91.0768,90.513,90.5766,15581.0
2020-03-11 13:35:00,99.65,99.65,99.41,99.44,16349.0,90.6221,90.6221,90.4038,90.4311,16349.0
2020-03-11 13:40:00,99.47,99.51,99.25,99.45,34608.0,90.4584,90.4948,90.2583,90.4402,34608.0
2020-03-11 13:45:00,99.38,100.08,99.31,99.84,43535.0,90.3766,91.0131,90.3129,90.7949,43535.0
2020-03-11 13:50:00,99.8,99.84,99.35,99.51,51065.0,90.7585,90.7949,90.3493,90.4948,51065.0
2020-03-11 13:55:00,99.57,100.07,99.57,99.78,35725.0,90.5493,91.004,90.5493,90.7403,35725.0
2020-03-11 14:00:00,99.86,100.03,99.35,99.44,87579.0,90.8131,90.9677,90.3493,90.4311,87579.0
2020-03-11 14:05:00,99.52,99.7,99.03,99.15,61891.0,90.5039,90.6676,90.0583,90.1674,61891.0
2020-03-11 14:10:00,99.2,99.28,99.02,99.02,29546.0,90.2129,90.2856,90.0492,90.0492,29546.0
2020-03-11 14:15:00,99.05,99.33,98.95,99.06,23116.0,90.0765,90.3311,89.9855,90.0855,23116.0
2020-03-11 14:20:00,99.04,99.28,98.95,99.08,33888.0,90.0674,90.2856,89.9855,90.1037,33888.0
2020-03-11 14:25:00,99.1,99.26,98.96,99.08,54996.0,90.1219,90.2674,89.9946,90.1037,54996.0
2020-03-11 14:30:00,99.12,99.74,99.04,99.27,40344.0,90.1401,90.7039,90.0674,90.2765,40344.0
2020-03-11 14:35:00,99.27,99.62,99.2,99.53,48600.0,90.2765,90.5948,90.2129,90.513,48600.0
2020-03-11 14:40:00,99.49,100.05,99.37,99.54,39909.0,90.4766,90.9859,90.3675,90.5221,39909.0
2020-03-11 14:45:00,99.58,99.91,99.43,99.46,45390.0,90.5584,90.8585,90.422,90.4493,45390.0
2020-03-11 14:50:00,99.51,99.81,99.12,99.36,28979.0,90.4948,90.7676,90.1401,90.3584,28979.0
2020-03-11 14:55:00,99.36,99.69,99.19,99.22,33438.0,90.3584,90.6585,90.2038,90.2311,33438.0
2020-03-11 15:00:00,99.27,99.43,98.61,98.63,97915.0,90.2765,90.422,89.6763,89.6945,97915.0
2020-03-11 15:05:00,98.67,98.73,98.1,98.29,43337.0,89.7309,89.7854,89.2125,89.3853,43337.0
2020-03-11 15:10:00,98.28,98.73,98.12,98.17,47749.0,89.3762,89.7854,89.2307,89.2762,47749.0
2020-03-11 15:15:00,98.17,98.66,98.15,98.4,43086.0,89.2762,89.7218,89.258,89.4853,43086.0
2020-03-11 15:20:00,98.4,98.43,97.83,97.86,73527.0,89.4853,89.5126,88.967,88.9943,73527.0
2020-03-11 15:25:00,97.85,98.65,97.75,98.47,109310.0,88.9852,89.7127,88.8942,89.549,109310.0
2020-03-11 15:30:00,98.47,99.45,98.27,99.16,71835.0,89.549,90.4402,89.3671,90.1765,71835.0
2020-03-11 15:35:00,99.19,99.45,98.92,99.27,66050.0,90.2038,90.4402,89.9582,90.2765,66050.0
2020-03-11 15:40:00,99.28,99.71,99.04,99.25,80092.0,90.2856,90.6767,90.0674,90.2583,80092.0
2020-03-11 15:45:00,99.26,99.76,99.04,99.51,101577.0,90.2674,90.7221,90.0674,90.4948,101577.0
2020-03-11 15:50:00,99.47,99.88,98.57,99.44,166333.0,90.4584,90.8313,89.6399,90.4311,166333.0
2020-03-11 15:55:00,99.43,99.69,99.06,99.14,246118.0,90.422,90.6585,90.0855,90.1583,246118.0
2020-03-12 09:30:00,91.21,92.82,90.88,92.19,366686.0,82.9467,84.4109,82.6466,83.8379,366686.0
2020-03-12 09:35:00,92.18,92.82,92.18,92.28,21503.0,83.8288,84.4109,83.8288,83.9198,21503.0
2020-03-12 09:40:00,92.28,92.28,92.28,92.28,0.0,83.9198,83.9198,83.9198,83.9198,0.0
2020-03-12 09:45:00,92.28,92.28,92.28,92.28,0.0,83.9198,83.9198,83.9198,83.9198,0.0
2020-03-12 09:50:00,90.0,92.28,89.36,90.35,127567.0,81.8463,83.9198,81.2643,82.1646,127567.0
2020-03-12 09:55:00,90.35,93.84,89.35,93.73,151200.0,82.1646,85.3385,81.2552,85.2384,151200.0
2020-03-12 10:00:00,93.67,93.67,90.71,90.8,115089.0,85.1839,85.1839,82.492,82.5739,115089.0
2020-03-12 10:05:00,90.91,91.45,90.01,90.3,89987.0,82.6739,83.165,81.8554,82.1192,89987.0
2020-03-12 10:10:00,90.21,90.77,89.6,90.6,113960.0,82.0373,82.5466,81.4826,82.392,113960.0
2020-03-12 10:15:00,90.64,91.41,90.59,91.24,109025.0,82.4284,83.1286,82.3829,82.974,109025.0
2020-03-12 10:20:00,91.25,91.46,90.77,91.46,66355.0,82.9831,83.1741,82.5466,83.1741,66355.0
2020-03-12 10:25:00,91.44,92.32,91.21,92.01,68496.0,83.1559,83.9562,82.9467,83.6742,68496.0
2020-03-12 10:30:00,92.35,93.56,91.87,92.33,145095.0,83.9834,85.0838,83.5469,83.9653,145095.0
2020-03-12 10:35:00,92.45,92.5,91.7,91.72,130079.0,84.0744,84.1199,83.3923,83.4105,130079.0
2020-03-12 10:40:00,91.72,92.02,91.18,91.45,88102.0,83.4105,83.6833,82.9194,83.165,88102.0
2020-03-12 10:45:00,91.31,91.6,91.02,91.51,62138.0,83.0377,83.3014,82.7739,83.2195,62138.0
2020-03-12 10:50:00,91.48,91.72,91.13,91.61,65613.0,83.1923,83.4105,82.874,83.3105,65613.0
2020-03-12 10:55:00,91.59,91.6,91.02,91.34,81003.0,83.2923,83.3014,82.7739,83.0649,81003.0
2020-03-12 11:00:00,91.3,91.3,90.35,90.72,117854.0,83.0286,83.0286,82.1646,82.5011,117854.0
2020-03-12 11:05:00,90.72,91.13,90.67,90.95,144077.0,82.5011,82.874,82.4556,82.7103,144077.0
2020-03-12 11:10:00,90.93,91.08,90.41,90.52,102497.0,82.6921,82.8285,82.2192,82.3192,102497.0
2020-03-12 11:15:00,90.54,91.21,90.49,90.83,83219.0,82.3374,82.9467,82.292,82.6012,83219.0
2020-03-12 11:20:00,90.89,91.51,90.6,91.51,50323.0,82.6557,83.2195,82.392,83.2195,50323.0
2020-03-12 11:25:00,91.5,91.85,91.32,91.46,61670.0,83.2105,83.5287,83.0468,83.1741,61670.0
2020-03-12 11:30:00,91.53,91.6,90.98,91.24,68050.0,83.2377,83.3014,82.7376,82.974,68050.0
2020-03-12 11:35:00,91.26,91.5,90.44,90.51,108317.0,82.9922,83.2105,82.2465,82.3101,108317.0
2020-03-12 11:40:00,90.55,90.83,90.41,90.74,66247.0,82.3465,82.6012,82.2192,82.5193,66247.0
2020-03-12 11:45:00,90.68,90.73,90.44,90.44,131287.0,82.4647,82.5102,82.2465,82.2465,131287.0
2020-03-12 11:50:00,90.48,90.73,90.02,90.65,113661.0,82.2829,82.5102,81.8645,82.4375,113661.0
2020-03-12 11:55:00,90.7,91.4,90.68,91.29,78691.0,82.4829,83.1195,82.4647,83.0195,78691.0
2020-03-12 12:00:00,91.26,91.44,90.69,90.69,43030.0,82.9922,83.1559,82.4738,82.4738,43030.0
2020-03-12 12:05:00,90.72,90.82,90.45,90.45,150937.0,82.5011,82.5921,82.2556,82.2556,150937.0
2020-03-12 12:10:00,90.48,90.55,90.06,90.43,74782.0,82.2829,82.3465,81.9009,82.2374,74782.0
2020-03-12 12:15:00,90.4,90.73,90.09,90.28,151772.0,82.2101,82.5102,81.9282,82.101,151772.0
2020-03-12 12:20:00,90.29,91.48,90.24,91.45,142460.0,82.1101,83.1923,82.0646,83.165,142460.0
2020-03-12 12:25:00,91.49,92.19,91.35,91.71,34050.0,83.2014,83.8379,83.074,83.4014,34050.0
2020-03-12 12:30:00,91.67,91.67,90.87,90.89,27244.0,83.3651,83.3651,82.6375,82.6557,27244.0
2020-03-12 12:35:00,90.93,91.04,90.66,90.77,55458.0,82.6921,82.7921,82.4466,82.5466,55458.0
2020-03-12 12:40:00,90.68,90.68,90.21,90.45,102550.0,82.4647,82.4647,82.0373,82.2556,102550.0
2020-03-12 12:45:00,90.43,90.8,89.97,90.02,73280.0,82.2374,82.5739,81.8191,81.8645,73280.0
2020-03-12 12:50:00,90.05,92.15,90.03,91.69,71202.0,81.8918,83.8016,81.8736,83.3832,71202.0
2020-03-12 12:55:00,91.56,93.89,91.42,93.11,124460.0,83.265,85.3839,83.1377,84.6746,124460.0
2020-03-12 13:00:00,93.23,94.88,92.43,94.75,83131.0,84.7837,86.2842,84.0562,86.166,83131.0
2020-03-12 13:05:00,94.75,94.9,93.42,94.17,108155.0,86.166,86.3024,84.9565,85.6386,108155.0
2020-03-12 13:10:00,94.2,94.45,91.02,91.8,61314.0,85.6658,85.8932,82.7739,83.4833,61314.0
2020-03-12 13:15:00,91.69,92.15,91.15,91.67,59900.0,83.3832,83.8016,82.8922,83.3651,59900.0
2020-03-12 13:20:00,91.58,91.82,91.1,91.54,40389.0,83.2832,83.5015,82.8467,83.2468,40389.0
2020-03-12 13:25:00,91.45,91.89,91.21,91.66,40754.0,83.165,83.5651,82.9467,83.356,40754.0
2020-03-12 13:30:00,91.61,92.01,90.85,91.07,42615.0,83.3105,83.6742,82.6193,82.8194,42615.0
2020-03-12 13:35:00,91.05,91.07,89.68,89.68,84461.0,82.8012,82.8194,81.5553,81.5553,84461.0
2020-03-12 13:40:00,89.71,90.61,89.43,90.47,47190.0,81.5826,82.4011,81.328,82.2738,47190.0
2020-03-12 13:45:00,90.47,91.4,90.21,91.1,64801.0,82.2738,83.1195,82.0373,82.8467,64801.0
2020-03-12 13:50:00,91.13,91.42,90.71,91.03,59877.0,82.874,83.1377,82.492,82.783,59877.0
2020-03-12 13:55:00,91.1,91.69,90.97,91.65,41948.0,82.8467,83.3832,82.7285,83.3469,41948.0
2020-03-12 14:00:00,91.65,91.92,90.97,91.68,57858.0,83.3469,83.5924,82.7285,83.3741,57858.0
2020-03-12 14:05:00,91.74,91.96,91.08,91.26,40426.0,83.4287,83.6288,82.8285,82.9922,40426.0
2020-03-12 14:10:00,91.26,91.54,90.67,90.81,165540.0,82.9922,83.2468,82.4556,82.583,165540.0
2020-03-12 14:15:00,90.8,91.17,90.4,90.4,56476.0,82.5739,82.9104,82.2101,82.2101,56476.0
2020-03-12 14:20:00,90.53,91.01,90.21,90.21,44618.0,82.3283,82.7648,82.0373,82.0373,44618.0
2020-03-12 14:25:00,90.27,91.06,90.11,90.55,42521.0,82.0919,82.8103,81.9464,82.3465,42521.0
2020-03-12 14:30:00,90.48,90.63,90.18,90.18,41716.0,82.2829,82.4193,82.01,82.01,41716.0
2020-03-12 14:35:00,90.23,90.42,89.63,89.64,54107.0,82.0555,82.2283,81.5099,81.519,54107.0
2020-03-12 14:40:00,89.72,90.0,89.34,89.78,85226.0,81.5917,81.8463,81.2461,81.6463,85226.0
2020-03-12 14:45:00,89.79,90.51,89.46,90.26,89648.0,81.6554,82.3101,81.3553,82.0828,89648.0
2020-03-12 14:50:00,90.25,90.85,89.96,90.01,56056.0,82.0737,82.6193,81.81,81.8554,56056.0
2020-03-12 14:55:00,89.98,90.36,89.73,89.73,51259.0,81.8282,82.1737,81.6008,81.6008,51259.0
2020-03-12 15:00:00,89.72,90.02,89.56,89.81,43658.0,81.5917,81.8645,81.4462,81.6736,43658.0
2020-03-12 15:05:00,89.81,90.17,89.11,89.92,79863.0,81.6736,82.0009,81.037,81.7736,79863.0
2020-03-12 15:10:00,89.93,90.75,89.77,89.78,51517.0,81.7827,82.5284,81.6372,81.6463,51517.0
2020-03-12 15:15:00,89.77,89.77,89.25,89.56,67918.0,81.6372,81.6372,81.1643,81.4462,67918.0
2020-03-12 15:20:00,89.59,89.92,89.32,89.75,119783.0,81.4735,81.7736,81.228,81.619,119783.0
2020-03-12 15:25:00,89.65,90.14,89.57,89.92,91395.0,81.5281,81.9737,81.4553,81.7736,91395.0
2020-03-12 15:30:00,89.94,90.6,89.91,90.41,140609.0,81.7918,82.392,81.7645,82.2192,140609.0
2020-03-12 15:35:00,90.35,91.3,90.32,91.17,168889.0,82.1646,83.0286,82.1374,82.9104,168889.0
2020-03-12 15:40:00,91.15,91.88,91.01,91.51,226570.0,82.8922,83.556,82.7648,83.2195,226570.0
2020-03-12 15:45:00,91.48,91.85,91.31,91.34,214601.0,83.1923,83.5287,83.0377,83.0649,214601.0
2020-03-12 15:50:00,91.39,92.21,90.83,91.27,236702.0,83.1104,83.8561,82.6012,83.0013,236702.0
2020-03-12 15:55:00,91.28,91.29,89.84,89.92,393325.0,83.0104,83.0195,81.7008,81.7736,393325.0
2020-03-13 09:30:00,93.66,95.72,93.66,94.43,224573.0,85.1748,87.0481,85.1748,85.875,224573.0
2020-03-13 09:35:00,94.38,94.49,93.48,93.5,55660.0,85.8295,85.9296,85.0111,85.0293,55660.0
2020-03-13 09:40:00,93.13,93.55,92.7,93.46,45412.0,84.6928,85.0747,84.3017,84.9929,45412.0
2020-03-13 09:45:00,93.55,94.23,93.0,93.24,48354.0,85.0747,85.6931,84.5746,84.7928,48354.0
2020-03-13 09:50:00,93.29,93.3,91.81,91.92,74162.0,84.8383,84.8474,83.4924,83.5924,74162.0
2020-03-13 09:55:00,91.96,92.43,91.74,92.31,92888.0,83.6288,84.0562,83.4287,83.9471,92888.0
2020-03-13 10:00:00,92.28,93.64,92.12,93.22,69860.0,83.9198,85.1566,83.7743,84.7746,69860.0
2020-03-13 10:05:00,93.16,93.51,92.8,92.93,66729.0,84.7201,85.0384,84.3927,84.5109,66729.0
2020-03-13 10:10:00,92.92,93.3,92.74,93.06,76701.0,84.5018,84.8474,84.3381,84.6291,76701.0
2020-03-13 10:15:00,93.02,94.5,92.95,94.35,85899.0,84.5927,85.9387,84.5291,85.8023,85899.0
2020-03-13 10:20:00,94.36,94.48,93.63,94.36,68731.0,85.8113,85.9205,85.1475,85.8113,68731.0
2020-03-13 10:25:00,94.29,94.35,93.5,93.7,66358.0,85.7477,85.8023,85.0293,85.2111,66358.0
2020-03-13 10:30:00,93.52,93.73,92.75,92.79,60758.0,85.0474,85.2384,84.3472,84.3836,60758.0
2020-03-13 10:35:00,92.76,93.01,92.4,92.86,114258.0,84.3563,84.5837,84.0289,84.4472,114258.0
2020-03-13 10:40:00,92.85,93.1,92.61,92.79,90453.0,84.4381,84.6655,84.2199,84.3836,90453.0
2020-03-13 10:45:00,92.79,92.91,92.4,92.49,95173.0,84.3836,84.4927,84.0289,84.1108,95173.0
2020-03-13 10:50:00,92.52,92.81,92.23,92.31,54835.0,84.138,84.4018,83.8743,83.9471,54835.0
2020-03-13 10:55:00,92.39,92.43,91.38,91.46,53640.0,84.0198,84.0562,83.1013,83.1741,53640.0
2020-03-13 11:00:00,91.42,92.25,91.41,92.11,98885.0,83.1377,83.8925,83.1286,83.7652,98885.0
2020-03-13 11:05:00,92.1,92.41,91.89,92.39,93952.0,83.7561,84.038,83.5651,84.0198,93952.0
2020-03-13 11:10:00,92.4,92.64,91.84,92.55,45047.0,84.0289,84.2472,83.5197,84.1653,45047.0
2020-03-13 11:15:00,92.67,92.68,92.05,92.33,30493.0,84.2745,84.2836,83.7106,83.9653,30493.0
2020-03-13 11:20:00,92.44,92.51,91.71,91.76,111568.0,84.0653,84.129,83.4014,83.4469,111568.0
2020-03-13 11:25:00,91.73,91.99,90.7,90.76,105178.0,83.4196,83.6561,82.4829,82.5375,105178.0
2020-03-13 11:30:00,90.71,90.92,89.44,89.44,70072.0,82.492,82.683,81.3371,81.3371,70072.0
2020-03-13 11:35:00,89.49,89.9,89.0,89.45,82711.0,81.3826,81.7554,80.9369,81.3462,82711.0
2020-03-13 11:40:00,89.36,89.45,88.38,89.03,76473.0,81.2643,81.3462,80.3731,80.9642,76473.0
2020-03-13 11:45:00,89.03,89.25,88.4,88.45,73464.0,80.9642,81.1643,80.3913,80.4368,73464.0
2020-03-13 11:50:00,88.57,89.63,88.57,89.63,34417.0,80.5459,81.5099,80.5459,81.5099,34417.0
2020-03-13 11:55:00,89.66,90.57,89.66,90.09,46862.0,81.5372,82.3647,81.5372,81.9282,46862.0
2020-03-13 12:00:00,90.1,90.35,89.69,90.13,102881.0,81.9373,82.1646,81.5644,81.9646,102881.0
2020-03-13 12:05:00,90.24,90.69,90.0,90.5,52646.0,82.0646,82.4738,81.8463,82.301,52646.0
2020-03-13 12:10:00,90.44,90.79,90.2,90.58,53792.0,82.2465,82.5648,82.0282,82.3738,53792.0
2020-03-13 12:15:00,90.58,91.05,90.37,90.74,28492.0,82.3738,82.8012,82.1828,82.5193,28492.0
2020-03-13 12:20:00,90.7,90.9,89.96,90.15,48825.0,82.4829,82.6648,81.81,81.9828,48825.0
2020-03-13 12:25:00,90.11,90.18,89.83,89.98,78957.0,81.9464,82.01,81.6917,81.8282,78957.0
2020-03-13 12:30:00,89.96,90.55,89.96,90.36,121385.0,81.81,82.3465,81.81,82.1737,121385.0
2020-03-13 12:35:00,90.29,90.74,90.06,90.74,58307.0,82.1101,82.5193,81.9009,82.5193,58307.0
2020-03-13 12:40:00,90.73,91.54,90.73,91.37,61335.0,82.5102,83.2468,82.5102,83.0922,61335.0
2020-03-13 12:45:00,91.39,91.46,90.63,90.9,40290.0,83.1104,83.1741,82.4193,82.6648,40290.0
2020-03-13 12:50:00,90.95,91.5,90.71,90.71,57285.0,82.7103,83.2105,82.492,82.492,57285.0
2020-03-13 12:55:00,90.84,90.87,89.88,90.01,88353.0,82.6102,82.6375,81.7372,81.8554,88353.0
2020-03-13 13:00:00,89.98,90.32,89.78,89.78,41888.0,81.8282,82.1374,81.6463,81.6463,41888.0
2020-03-13 13:05:00,89.76,90.1,89.64,89.99,42242.0,81.6281,81.9373,81.519,81.8373,42242.0
2020-03-13 13:10:00,89.98,90.42,89.87,90.26,52868.0,81.8282,82.2283,81.7281,82.0828,52868.0
2020-03-13 13:15:00,90.31,90.56,90.06,90.3,41037.0,82.1283,82.3556,81.9009,82.1192,41037.0
2020-03-13 13:20:00,90.39,90.91,90.36,90.72,36373.0,82.201,82.6739,82.1737,82.5011,36373.0
2020-03-13 13:25:00,90.87,91.71,90.8,91.58,38307.0,82.6375,83.4014,82.5739,83.2832,38307.0
2020-03-13 13:30:00,91.62,92.24,91.62,91.68,51324.0,83.3196,83.8834,83.3196,83.3741,51324.0
2020-03-13 13:35:00,91.68,91.68,91.18,91.43,61996.0,83.3741,83.3741,82.9194,83.1468,61996.0
2020-03-13 13:40:00,91.44,91.99,91.38,91.81,57688.0,83.1559,83.6561,83.1013,83.4924,57688.0
2020-03-13 13:45:00,91.84,92.33,91.54,92.32,72197.0,83.5197,83.9653,83.2468,83.9562,72197.0
2020-03-13 13:50:00,92.26,92.79,92.25,92.54,54218.0,83.9016,84.3836,83.8925,84.1562,54218.0
2020-03-13 13:55:00,92.54,92.54,91.84,92.0,68984.0,84.1562,84.1562,83.5197,83.6652,68984.0
2020-03-13 14:00:00,92.0,92.0,91.54,91.85,47022.0,83.6652,83.6652,83.2468,83.5287,47022.0
2020-03-13 14:05:00,91.9,92.04,91.09,91.41,73440.0,83.5742,83.7015,82.8376,83.1286,73440.0
2020-03-13 14:10:00,91.4,91.48,90.84,90.94,78583.0,83.1195,83.1923,82.6102,82.7012,78583.0
2020-03-13 14:15:00,90.93,91.08,90.77,90.91,89401.0,82.6921,82.8285,82.5466,82.6739,89401.0
2020-03-13 14:20:00,90.84,91.12,90.57,91.01,82790.0,82.6102,82.8649,82.3647,82.7648,82790.0
2020-03-13 14:25:00,91.0,91.01,90.55,90.65,47992.0,82.7558,82.7648,82.3465,82.4375,47992.0
2020-03-13 14:30:00,90.68,90.74,90.36,90.69,47444.0,82.4647,82.5193,82.1737,82.4738,47444.0
2020-03-13 14:35:00,90.74,90.78,90.06,90.18,72800.0,82.5193,82.5557,81.9009,82.01,72800.0
2020-03-13 14:40:00,90.16,90.87,89.76,90.8,78227.0,81.9919,82.6375,81.6281,82.5739,78227.0
2020-03-13 14:45:00,90.79,90.89,89.78,89.78,79809.0,82.5648,82.6557,81.6463,81.6463,79809.0
2020-03-13 14:50:00,89.86,90.26,89.71,90.08,71233.0,81.719,82.0828,81.5826,81.9191,71233.0
2020-03-13 14:55:00,90.08,90.54,89.99,90.21,60267.0,81.9191,82.3374,81.8373,82.0373,60267.0
2020-03-13 15:00:00,90.21,91.16,90.06,90.74,85222.0,82.0373,82.9013,81.9009,82.5193,85222.0
2020-03-13 15:05:00,90.73,91.15,90.56,90.57,80804.0,82.5102,82.8922,82.3556,82.3647,80804.0
2020-03-13 15:10:00,90.59,91.0,90.37,90.93,131416.0,82.3829,82.7558,82.1828,82.6921,131416.0
2020-03-13 15:15:00,90.93,91.51,90.86,91.01,104701.0,82.6921,83.2195,82.6284,82.7648,104701.0
2020-03-13 15:20:00,91.03,91.74,90.81,91.45,82228.0,82.783,83.4287,82.583,83.165,82228.0
2020-03-13 15:25:00,91.47,91.73,91.05,91.69,80779.0,83.1832,83.4196,82.8012,83.3832,80779.0
2020-03-13 15:30:00,91.67,91.98,91.02,91.2,182246.0,83.3651,83.647,82.7739,82.9376,182246.0
2020-03-13 15:35:00,91.27,91.95,90.51,91.19,110349.0,83.0013,83.6197,82.3101,82.9285,110349.0
2020-03-13 15:40:00,91.18,92.38,90.97,91.98,115793.0,82.9194,84.0107,82.7285,83.647,115793.0
2020-03-13 15:45:00,91.93,95.19,91.93,94.58,241351.0,83.6015,86.5662,83.6015,86.0114,241351.0
2020-03-13 15:50:00,94.64,96.14,94.5,95.76,330184.0,86.066,87.4301,85.9387,87.0845,330184.0
2020-03-13 15:55:00,95.75,96.56,95.02,96.49,520762.0,87.0754,87.812,86.4116,87.7484,520762.0
2020-03-16 09:30:00,85.55,85.55,85.55,85.55,257.0,77.7995,77.7995,77.7995,77.7995,257.0
2020-03-16 09:35:00,85.55,85.55,85.55,85.55,0.0,77.7995,77.7995,77.7995,77.7995,0.0
2020-03-16 09:40:00,85.55,85.55,85.55,85.55,0.0,77.7995,77.7995,77.7995,77.7995,0.0
2020-03-16 09:45:00,85.0,86.75,84.86,86.49,292713.0,77.2993,78.8908,77.172,78.6543,292713.0
2020-03-16 09:50:00,86.58,86.65,85.19,86.12,134378.0,78.7362,78.7998,77.4721,78.3179,134378.0
2020-03-16 09:55:00,85.87,86.27,84.56,84.56,123072.0,78.0905,78.4543,76.8992,76.8992,123072.0
2020-03-16 10:00:00,84.68,85.4,84.34,85.25,206445.0,77.0083,77.6631,76.6991,77.5267,206445.0
2020-03-16 10:05:00,85.25,86.23,85.15,86.17,103293.0,77.5267,78.4179,77.4357,78.3633,103293.0
2020-03-16 10:10:00,86.22,87.6,86.14,86.45,70347.0,78.4088,79.6638,78.336,78.618,70347.0
2020-03-16 10:15:00,86.55,86.73,85.32,85.32,112970.0,78.7089,78.8726,77.5903,77.5903,112970.0
2020-03-16 10:20:00,85.35,85.73,85.14,85.69,136127.0,77.6176,77.9632,77.4266,77.9268,136127.0
2020-03-16 10:25:00,85.69,85.87,85.02,85.35,141048.0,77.9268,78.0905,77.3175,77.6176,141048.0
2020-03-16 10:30:00,85.36,85.81,85.02,85.17,224402.0,77.6267,78.0359,77.3175,77.4539,224402.0
2020-03-16 10:35:00,85.21,85.53,84.51,85.01,240459.0,77.4903,77.7813,76.8537,77.3084,240459.0
2020-03-16 10:40:00,85.05,85.12,84.44,84.74,111008.0,77.3448,77.4085,76.7901,77.0629,111008.0
2020-03-16 10:45:00,84.74,85.32,84.64,84.73,90189.0,77.0629,77.5903,76.9719,77.0538,90189.0
2020-03-16 10:50:00,84.83,85.11,84.63,84.89,214326.0,77.1447,77.3994,76.9628,77.1993,214326.0
2020-03-16 10:55:00,84.93,85.07,84.2,84.47,100786.0,77.2357,77.363,76.5718,76.8173,100786.0
2020-03-16 11:00:00,84.41,84.9,84.25,84.46,95521.0,76.7628,77.2084,76.6173,76.8083,95521.0
2020-03-16 11:05:00,84.46,84.77,83.91,84.51,89272.0,76.8083,77.0902,76.3081,76.8537,89272.0
2020-03-16 11:10:00,84.51,85.16,84.43,84.97,105416.0,76.8537,77.4448,76.781,77.272,105416.0
2020-03-16 11:15:00,85.02,86.27,84.92,86.19,147285.0,77.3175,78.4543,77.2266,78.3815,147285.0
2020-03-16 11:20:00,86.28,86.36,85.46,85.75,171349.0,78.4634,78.5361,77.7177,77.9814,171349.0
2020-03-16 11:25:00,85.69,85.81,84.85,85.19,84428.0,77.9268,78.0359,77.1629,77.4721,84428.0
2020-03-16 11:30:00,85.25,85.43,83.97,84.06,77276.0,77.5267,77.6904,76.3626,76.4445,77276.0
2020-03-16 11:35:00,84.01,84.6,83.94,84.29,88177.0,76.399,76.9356,76.3354,76.6537,88177.0
2020-03-16 11:40:00,84.45,84.45,83.87,84.24,89075.0,76.7992,76.7992,76.2717,76.6082,89075.0
2020-03-16 11:45:00,84.19,84.2,83.89,84.19,60566.0,76.5627,76.5718,76.2899,76.5627,60566.0
2020-03-16 11:50:00,84.19,84.46,84.05,84.16,71193.0,76.5627,76.8083,76.4354,76.5354,71193.0
2020-03-16 11:55:00,84.13,84.4,83.87,84.39,76569.0,76.5081,76.7537,76.2717,76.7446,76569.0
2020-03-16 12:00:00,84.41,84.57,83.92,84.34,99957.0,76.7628,76.9083,76.3172,76.6991,99957.0
2020-03-16 12:05:00,84.44,84.51,83.91,83.95,88378.0,76.7901,76.8537,76.3081,76.3445,88378.0
2020-03-16 12:10:00,83.99,84.21,83.56,83.56,101191.0,76.3808,76.5809,75.9898,75.9898,101191.0
2020-03-16 12:15:00,83.56,83.69,83.04,83.28,90135.0,75.9898,76.108,75.5169,75.7352,90135.0
2020-03-16 12:20:00,83.22,83.53,83.14,83.36,52910.0,75.6806,75.9625,75.6078,75.8079,52910.0
2020-03-16 12:25:00,83.36,83.83,83.28,83.44,57503.0,75.8079,76.2353,75.7352,75.8807,57503.0
2020-03-16 12:30:00,83.45,83.72,83.23,83.38,117687.0,75.8898,76.1353,75.6897,75.8261,117687.0
2020-03-16 12:35:00,83.4,83.85,83.03,83.55,138635.0,75.8443,76.2535,75.5078,75.9807,138635.0
2020-03-16 12:40:00,83.58,83.58,83.16,83.39,54399.0,76.008,76.008,75.626,75.8352,54399.0
2020-03-16 12:45:00,83.35,83.48,82.79,82.88,46293.0,75.7988,75.917,75.2895,75.3714,46293.0
2020-03-16 12:50:00,82.9,82.9,82.13,82.13,66428.0,75.3896,75.3896,74.6893,74.6893,66428.0
2020-03-16 12:55:00,82.13,82.63,81.93,82.44,93138.0,74.6893,75.144,74.5075,74.9713,93138.0
2020-03-16 13:00:00,82.4,82.76,82.26,82.54,70993.0,74.9349,75.2623,74.8076,75.0622,70993.0
2020-03-16 13:05:00,82.52,82.54,81.87,82.05,44001.0,75.044,75.0622,74.4529,74.6166,44001.0
2020-03-16 13:10:00,82.05,83.02,82.0,82.76,77572.0,74.6166,75.4987,74.5711,75.2623,77572.0
2020-03-16 13:15:00,82.71,82.79,82.31,82.36,30412.0,75.2168,75.2895,74.853,74.8985,30412.0
2020-03-16 13:20:00,82.34,82.47,81.83,82.47,46449.0,74.8803,74.9985,74.4165,74.9985,46449.0
2020-03-16 13:25:00,82.45,82.49,82.15,82.19,60198.0,74.9803,75.0167,74.7075,74.7439,60198.0
2020-03-16 13:30:00,82.14,82.15,81.3,81.52,96230.0,74.6984,74.7075,73.9345,74.1346,96230.0
2020-03-16 13:35:00,81.5,81.5,80.78,81.11,71245.0,74.1164,74.1164,73.4616,73.7617,71245.0
2020-03-16 13:40:00,81.11,81.15,80.75,80.8,95607.0,73.7617,73.7981,73.4344,73.4798,95607.0
2020-03-16 13:45:00,80.82,81.1,80.49,80.52,160381.0,73.498,73.7527,73.1979,73.2252,160381.0
2020-03-16 13:50:00,80.53,80.78,80.31,80.37,97057.0,73.2343,73.4616,73.0342,73.0888,97057.0
2020-03-16 13:55:00,80.36,80.79,80.25,80.44,66988.0,73.0797,73.4707,72.9797,73.1524,66988.0
2020-03-16 14:00:00,80.4,80.47,79.81,80.17,87171.0,73.1161,73.1797,72.5795,72.9069,87171.0
2020-03-16 14:05:00,80.1,80.46,79.6,79.6,51360.0,72.8432,73.1706,72.3885,72.3885,51360.0
2020-03-16 14:10:00,79.62,79.62,79.11,79.28,50632.0,72.4067,72.4067,71.9429,72.0975,50632.0
2020-03-16 14:15:00,79.39,79.46,78.55,78.61,67419.0,72.1976,72.2612,71.4337,71.4882,67419.0
2020-03-16 14:20:00,78.59,79.06,78.51,78.74,113441.0,71.47,71.8975,71.3973,71.6065,113441.0
2020-03-16 14:25:00,78.72,79.43,78.7,79.43,77838.0,71.5883,72.2339,71.5701,72.2339,77838.0
2020-03-16 14:30:00,79.44,80.18,79.31,80.18,237274.0,72.243,72.916,72.1248,72.916,237274.0
2020-03-16 14:35:00,80.2,80.67,79.68,80.18,141205.0,72.9342,73.3616,72.4613,72.916,141205.0
2020-03-16 14:40:00,80.2,80.32,79.62,80.27,113960.0,72.9342,73.0433,72.4067,72.9978,113960.0
2020-03-16 14:45:00,80.27,80.3,78.81,78.91,138643.0,72.9978,73.0251,71.6701,71.7611,138643.0
2020-03-16 14:50:00,78.91,79.02,78.13,78.36,206639.0,71.7611,71.8611,71.0517,71.2609,206639.0
2020-03-16 14:55:00,78.31,78.46,77.98,78.08,131154.0,71.2154,71.3518,70.9153,71.0063,131154.0
2020-03-16 15:00:00,78.08,78.61,77.96,77.99,190351.0,71.0063,71.4882,70.8971,70.9244,190351.0
2020-03-16 15:05:00,78.0,78.3,77.52,77.62,140157.0,70.9335,71.2063,70.497,70.5879,140157.0
2020-03-16 15:10:00,77.65,77.93,77.17,77.26,270996.0,70.6152,70.8698,70.1787,70.2605,270996.0
2020-03-16 15:15:00,77.28,77.62,76.87,76.93,249377.0,70.2787,70.5879,69.9059,69.9604,249377.0
2020-03-16 15:20:00,76.98,77.12,76.5,76.98,192347.0,70.0059,70.1332,69.5694,70.0059,192347.0
2020-03-16 15:25:00,77.0,77.13,76.5,76.5,175695.0,70.0241,70.1423,69.5694,69.5694,175695.0
2020-03-16 15:30:00,76.49,76.49,75.02,75.18,303844.0,69.5603,69.5603,68.2235,68.369,303844.0
2020-03-16 15:35:00,75.13,75.96,75.05,75.89,249117.0,68.3235,69.0783,68.2508,69.0147,249117.0
2020-03-16 15:40:00,75.9,76.16,75.0,76.13,450524.0,69.0238,69.2602,68.2053,69.2329,450524.0
2020-03-16 15:45:00,75.95,76.12,75.15,75.16,430870.0,69.0692,69.2238,68.3417,68.3508,430870.0
2020-03-16 15:50:00,75.18,75.24,73.45,73.71,541674.0,68.369,68.4235,66.7957,67.0322,541674.0
2020-03-16 15:55:00,73.72,73.81,71.18,72.57,1009803.0,67.0413,67.1231,64.7314,65.9954,1009803.0
2020-03-17 09:30:00,73.56,74.06,70.46,71.16,388101.0,66.8957,67.3505,64.0766,64.7132,388101.0
2020-03-17 09:35:00,71.31,71.72,70.05,70.27,240982.0,64.8496,65.2224,63.7037,63.9038,240982.0
2020-03-17 09:40:00,70.14,70.4,68.7,68.77,309046.0,63.7856,64.022,62.476,62.5397,309046.0
2020-03-17 09:45:00,68.86,69.52,68.13,68.19,352124.0,62.6216,63.2218,61.9577,62.0122,352124.0
2020-03-17 09:50:00,68.16,68.35,64.77,64.79,246661.0,61.985,62.1578,58.9021,58.9203,246661.0
2020-03-17 09:55:00,64.76,66.26,64.47,65.11,350121.0,58.893,60.2571,58.6293,59.2113,350121.0
2020-03-17 10:00:00,65.14,66.06,64.25,65.58,379489.0,59.2386,60.0752,58.4292,59.6387,379489.0
2020-03-17 10:05:00,65.66,66.39,65.32,66.07,148232.0,59.7115,60.3753,59.4023,60.0843,148232.0
2020-03-17 10:10:00,66.08,66.5,65.71,65.78,238192.0,60.0934,60.4754,59.7569,59.8206,238192.0
2020-03-17 10:15:00,65.78,67.0,65.44,66.02,240979.0,59.8206,60.9301,59.5114,60.0388,240979.0
2020-03-17 10:20:00,66.08,66.45,65.57,66.12,175194.0,60.0934,60.4299,59.6296,60.1298,175194.0
2020-03-17 10:25:00,66.09,67.0,66.04,66.77,138640.0,60.1025,60.9301,60.057,60.7209,138640.0
2020-03-17 10:30:00,66.81,67.0,65.45,65.75,304933.0,60.7573,60.9301,59.5205,59.7933,304933.0
2020-03-17 10:35:00,65.74,66.61,65.36,66.15,189772.0,59.7842,60.5754,59.4386,60.1571,189772.0
2020-03-17 10:40:00,66.15,66.54,65.65,66.12,128719.0,60.1571,60.5117,59.7024,60.1298,128719.0
2020-03-17 10:45:00,66.16,67.0,65.91,66.1,164587.0,60.1662,60.9301,59.9388,60.1116,164587.0
2020-03-17 10:50:00,66.11,66.34,65.61,66.18,176054.0,60.1207,60.3299,59.666,60.1843,176054.0
2020-03-17 10:55:00,66.18,66.99,65.95,66.23,149550.0,60.1843,60.921,59.9752,60.2298,149550.0
2020-03-17 11:00:00,66.23,66.51,65.64,65.81,104041.0,60.2298,60.4845,59.6933,59.8479,104041.0
2020-03-17 11:05:00,65.81,66.35,65.61,66.26,175201.0,59.8479,60.3389,59.666,60.2571,175201.0
2020-03-17 11:10:00,66.2,67.08,66.18,66.9,271113.0,60.2025,61.0028,60.1843,60.8391,271113.0
2020-03-17 11:15:00,66.9,67.81,66.56,67.68,211381.0,60.8391,61.6667,60.5299,61.5485,211381.0
2020-03-17 11:20:00,67.86,68.78,67.8,68.25,125448.0,61.7121,62.5488,61.6576,62.0668,125448.0
2020-03-17 11:25:00,68.21,68.93,68.2,68.48,133896.0,62.0304,62.6852,62.0213,62.276,133896.0
2020-03-17 11:30:00,68.51,69.14,68.38,68.84,187645.0,62.3033,62.8762,62.185,62.6034,187645.0
2020-03-17 11:35:00,68.86,68.86,68.12,68.29,226003.0,62.6216,62.6216,61.9486,62.1032,226003.0
2020-03-17 11:40:00,68.3,69.89,68.26,69.89,186737.0,62.1123,63.5582,62.0759,63.5582,186737.0
2020-03-17 11:45:00,69.81,71.73,69.59,71.73,160764.0,63.4855,65.2315,63.2854,65.2315,160764.0
2020-03-17 11:50:00,71.67,73.7,71.55,72.41,343547.0,65.177,67.0231,65.0678,65.8499,343547.0
2020-03-17 11:55:00,72.5,73.19,72.13,73.16,117079.0,65.9318,66.5593,65.5953,66.532,117079.0
2020-03-17 12:00:00,73.05,73.81,72.7,73.5,175489.0,66.432,67.1231,66.1137,66.8412,175489.0
2020-03-17 12:05:00,73.54,75.62,73.54,75.19,220832.0,66.8776,68.7691,66.8776,68.3781,220832.0
2020-03-17 12:10:00,75.24,75.62,75.02,75.25,155483.0,68.4235,68.7691,68.2235,68.4326,155483.0
2020-03-17 12:15:00,75.27,75.29,72.93,73.1,215139.0,68.4508,68.469,66.3228,66.4774,215139.0
2020-03-17 12:20:00,73.17,73.22,72.41,72.58,185171.0,66.5411,66.5866,65.8499,66.0045,185171.0
2020-03-17 12:25:00,72.48,72.67,72.06,72.39,94823.0,65.9136,66.0864,65.5316,65.8317,94823.0
2020-03-17 12:30:00,72.33,72.86,71.87,72.86,109179.0,65.7772,66.2592,65.3589,66.2592,109179.0
2020-03-17 12:35:00,72.84,72.89,72.0,72.38,111742.0,66.241,66.2864,65.4771,65.8227,111742.0
2020-03-17 12:40:00,72.43,72.86,72.37,72.52,44807.0,65.8681,66.2592,65.8136,65.95,44807.0
2020-03-17 12:45:00,72.59,72.99,72.5,72.75,39868.0,66.0136,66.3774,65.9318,66.1591,39868.0
2020-03-17 12:50:00,72.74,72.74,71.41,71.82,92783.0,66.15,66.15,64.9405,65.3134,92783.0
2020-03-17 12:55:00,71.82,72.08,71.44,71.95,76629.0,65.3134,65.5498,64.9678,65.4316,76629.0
2020-03-17 13:00:00,71.95,72.63,71.7,72.17,88365.0,65.4316,66.05,65.2043,65.6317,88365.0
2020-03-17 13:05:00,72.17,72.52,70.76,71.06,69895.0,65.6317,65.95,64.3494,64.6222,69895.0
2020-03-17 13:10:00,71.06,71.24,70.19,70.32,87507.0,64.6222,64.7859,63.8311,63.9493,87507.0
2020-03-17 13:15:00,70.24,71.35,70.08,70.87,59369.0,63.8765,64.886,63.731,64.4495,59369.0
2020-03-17 13:20:00,70.9,71.17,70.41,70.88,60325.0,64.4767,64.7223,64.0311,64.4585,60325.0
2020-03-17 13:25:00,70.85,70.98,70.2,70.22,69951.0,64.4313,64.5495,63.8402,63.8583,69951.0
2020-03-17 13:30:00,70.17,70.59,70.02,70.12,97212.0,63.8129,64.1948,63.6765,63.7674,97212.0
2020-03-17 13:35:00,70.09,70.53,70.01,70.42,81527.0,63.7401,64.1403,63.6674,64.0402,81527.0
2020-03-17 13:40:00,70.41,70.78,70.1,70.48,101278.0,64.0311,64.3676,63.7492,64.0948,101278.0
2020-03-17 13:45:00,70.44,70.48,70.22,70.26,85631.0,64.0584,64.0948,63.8583,63.8947,85631.0
2020-03-17 13:50:00,70.27,70.35,69.41,69.45,109777.0,63.9038,63.9766,63.1217,63.1581,109777.0
2020-03-17 13:55:00,69.5,69.5,68.86,69.0,157418.0,63.2036,63.2036,62.6216,62.7489,157418.0
2020-03-17 14:00:00,68.97,69.36,68.76,69.19,104106.0,62.7216,63.0763,62.5306,62.9217,104106.0
2020-03-17 14:05:00,69.14,71.15,69.03,70.86,99154.0,62.8762,64.7041,62.7761,64.4404,99154.0
2020-03-17 14:10:00,70.91,71.19,70.49,70.87,66479.0,64.4858,64.7405,64.1039,64.4495,66479.0
2020-03-17 14:15:00,70.88,72.0,70.73,71.44,92608.0,64.4585,65.4771,64.3221,64.9678,92608.0
2020-03-17 14:20:00,71.45,71.77,70.62,70.85,76679.0,64.9769,65.2679,64.2221,64.4313,76679.0
2020-03-17 14:25:00,70.83,71.61,70.39,71.28,76354.0,64.4131,65.1224,64.0129,64.8223,76354.0
2020-03-17 14:30:00,71.35,72.0,71.28,71.94,72221.0,64.886,65.4771,64.8223,65.4225,72221.0
2020-03-17 14:35:00,71.89,72.97,71.73,72.57,135577.0,65.377,66.3592,65.2315,65.9954,135577.0
2020-03-17 14:40:00,72.53,72.61,71.2,71.22,125467.0,65.9591,66.0318,64.7496,64.7677,125467.0
2020-03-17 14:45:00,71.29,71.4,70.29,70.45,64918.0,64.8314,64.9314,63.922,64.0675,64918.0
2020-03-17 14:50:00,70.37,70.87,70.25,70.36,68140.0,63.9948,64.4495,63.8856,63.9857,68140.0
2020-03-17 14:55:00,70.43,70.83,70.09,70.77,65118.0,64.0493,64.4131,63.7401,64.3585,65118.0
2020-03-17 15:00:00,70.75,70.81,69.57,70.47,192374.0,64.3403,64.3949,63.2672,64.0857,192374.0
2020-03-17 15:05:00,70.42,71.46,70.2,71.28,99122.0,64.0402,64.986,63.8402,64.8223,99122.0
2020-03-17 15:10:00,71.23,71.67,71.03,71.04,98524.0,64.7768,65.177,64.595,64.6041,98524.0
2020-03-17 15:15:00,70.95,71.48,70.83,71.36,95059.0,64.5222,65.0042,64.4131,64.8951,95059.0
2020-03-17 15:20:00,71.36,71.4,70.52,70.57,73366.0,64.8951,64.9314,64.1312,64.1766,73366.0
2020-03-17 15:25:00,70.56,71.08,70.42,70.92,138623.0,64.1675,64.6404,64.0402,64.4949,138623.0
2020-03-17 15:30:00,70.92,72.88,70.85,72.81,203739.0,64.4949,66.2774,64.4313,66.2137,203739.0
2020-03-17 15:35:00,72.8,73.33,72.1,72.59,146768.0,66.2046,66.6866,65.568,66.0136,146768.0
2020-03-17 15:40:00,72.65,73.85,72.6,73.19,128129.0,66.0682,67.1595,66.0227,66.5593,128129.0
2020-03-17 15:45:00,73.13,74.03,72.92,73.98,173546.0,66.5047,67.3232,66.3137,67.2777,173546.0
2020-03-17 15:50:00,73.97,74.23,72.37,72.51,294262.0,67.2686,67.505,65.8136,65.9409,294262.0
2020-03-17 15:55:00,72.5,73.99,72.26,73.79,429626.0,65.9318,67.2868,65.7135,67.1049,429626.0
2020-03-18 09:30:00,68.5,70.12,68.25,69.46,201738.0,62.2942,63.7674,62.0668,63.1672,201738.0
2020-03-18 09:35:00,69.51,69.71,67.78,67.84,173852.0,63.2127,63.3945,61.6394,61.694,173852.0
2020-03-18 09:40:00,67.84,69.42,67.69,68.7,115209.0,61.694,63.1308,61.5575,62.476,115209.0
2020-03-18 09:45:00,68.68,68.83,67.01,67.04,155342.0,62.4579,62.5943,60.9392,60.9664,155342.0
2020-03-18 09:50:00,67.02,68.2,66.78,67.85,101616.0,60.9482,62.0213,60.73,61.7031,101616.0
2020-03-18 09:55:00,67.85,68.75,67.32,67.81,108860.0,61.7031,62.5215,61.2211,61.6667,108860.0
2020-03-18 10:00:00,67.81,68.11,67.4,67.68,104527.0,61.6667,61.9395,61.2938,61.5485,104527.0
2020-03-18 10:05:00,67.67,67.85,67.0,67.05,78121.0,61.5394,61.7031,60.9301,60.9755,78121.0
2020-03-18 10:10:00,67.05,67.09,66.28,66.72,108852.0,60.9755,61.0119,60.2753,60.6754,108852.0
2020-03-18 10:15:00,66.81,67.2,66.5,66.53,71640.0,60.7573,61.1119,60.4754,60.5026,71640.0
2020-03-18 10:20:00,66.49,66.8,66.24,66.31,90246.0,60.4663,60.7482,60.2389,60.3026,90246.0
2020-03-18 10:25:00,66.4,66.95,66.35,66.86,113764.0,60.3844,60.8846,60.3389,60.8027,113764.0
2020-03-18 10:30:00,66.84,67.52,66.58,66.72,108546.0,60.7846,61.4029,60.5481,60.6754,108546.0
2020-03-18 10:35:00,66.78,66.83,66.43,66.76,69224.0,60.73,60.7755,60.4117,60.7118,69224.0
2020-03-18 10:40:00,66.72,67.16,66.51,67.02,97653.0,60.6754,61.0756,60.4845,60.9482,97653.0
2020-03-18 10:45:00,67.03,67.04,66.53,66.8,44561.0,60.9573,60.9664,60.5026,60.7482,44561.0
2020-03-18 10:50:00,66.74,66.74,66.18,66.28,75718.0,60.6936,60.6936,60.1843,60.2753,75718.0
2020-03-18 10:55:00,66.27,66.51,66.07,66.47,80165.0,60.2662,60.4845,60.0843,60.4481,80165.0
2020-03-18 11:00:00,66.47,66.89,66.16,66.27,69167.0,60.4481,60.83,60.1662,60.2662,69167.0
2020-03-18 11:05:00,66.33,66.34,65.05,65.05,122622.0,60.3208,60.3299,59.1567,59.1567,122622.0
2020-03-18 11:10:00,65.06,65.14,64.61,64.68,83324.0,59.1658,59.2386,58.7566,58.8202,83324.0
2020-03-18 11:15:00,64.65,64.98,64.32,64.45,119528.0,58.793,59.0931,58.4929,58.6111,119528.0
2020-03-18 11:20:00,64.48,64.73,63.75,64.14,120400.0,58.6384,58.8657,57.9745,58.3292,120400.0
2020-03-18 11:25:00,64.11,64.33,63.66,63.84,89509.0,58.3019,58.502,57.8927,58.0563,89509.0
2020-03-18 11:30:00,63.85,64.26,63.57,63.72,55804.0,58.0654,58.4383,57.8108,57.9472,55804.0
2020-03-18 11:35:00,63.67,64.55,63.67,64.21,87357.0,57.9017,58.702,57.9017,58.3928,87357.0
2020-03-18 11:40:00,64.22,64.31,63.91,63.93,74551.0,58.4019,58.4838,58.12,58.1382,74551.0
2020-03-18 11:45:00,63.94,64.73,63.77,64.67,85938.0,58.1473,58.8657,57.9927,58.8111,85938.0
2020-03-18 11:50:00,64.69,65.05,64.56,64.82,102765.0,58.8293,59.1567,58.7111,58.9476,102765.0
2020-03-18 11:55:00,64.85,65.33,64.8,65.07,66911.0,58.9748,59.4114,58.9294,59.1749,66911.0
2020-03-18 12:00:00,65.06,65.06,64.56,64.56,59640.0,59.1658,59.1658,58.7111,58.7111,59640.0
2020-03-18 12:05:00,64.6,64.99,64.24,64.65,62325.0,58.7475,59.1022,58.4201,58.793,62325.0
2020-03-18 12:10:00,64.58,65.08,64.3,64.31,55574.0,58.7293,59.184,58.4747,58.4838,55574.0
2020-03-18 12:15:00,64.31,64.87,63.75,64.61,91922.0,58.4838,58.993,57.9745,58.7566,91922.0
2020-03-18 12:20:00,64.55,65.0,64.41,64.76,67355.0,58.702,59.1113,58.5747,58.893,67355.0
2020-03-18 12:25:00,64.78,65.17,64.65,65.15,52488.0,58.9112,59.2659,58.793,59.2477,52488.0
2020-03-18 12:30:00,65.19,65.53,65.04,65.48,75781.0,59.284,59.5932,59.1476,59.5478,75781.0
2020-03-18 12:35:00,65.5,65.55,65.08,65.31,78516.0,59.566,59.6114,59.184,59.3932,78516.0
2020-03-18 12:40:00,65.31,65.67,64.83,65.67,72463.0,59.3932,59.7206,58.9567,59.7206,72463.0
2020-03-18 12:45:00,65.61,65.62,65.22,65.28,53799.0,59.666,59.6751,59.3113,59.3659,53799.0
2020-03-18 12:50:00,65.27,65.29,64.85,64.97,87289.0,59.3568,59.375,58.9748,59.084,87289.0
2020-03-18 12:55:00,64.99,65.23,64.79,64.79,72063.0,59.1022,59.3204,58.9203,58.9203,72063.0
2020-03-18 13:00:00,64.79,64.79,64.79,64.79,0.0,58.9203,58.9203,58.9203,58.9203,0.0
2020-03-18 13:05:00,64.79,64.79,64.79,64.79,0.0,58.9203,58.9203,58.9203,58.9203,0.0
2020-03-18 13:10:00,63.94,65.1,63.4,63.4,138131.0,58.1473,59.2022,57.6562,57.6562,138131.0
2020-03-18 13:15:00,63.44,63.48,62.67,63.0,88746.0,57.6926,57.729,56.9923,57.2924,88746.0
2020-03-18 13:20:00,62.94,63.22,62.61,62.93,97218.0,57.2379,57.4925,56.9378,57.2288,97218.0
2020-03-18 13:25:00,62.89,62.99,62.57,62.76,119347.0,57.1924,57.2833,56.9014,57.0742,119347.0
2020-03-18 13:30:00,62.77,62.91,62.38,62.77,116253.0,57.0833,57.2106,56.7286,57.0833,116253.0
2020-03-18 13:35:00,62.78,63.14,62.15,62.64,261436.0,57.0924,57.4198,56.5195,56.9651,261436.0
2020-03-18 13:40:00,62.6,62.78,62.15,62.18,230005.0,56.9287,57.0924,56.5195,56.5467,230005.0
2020-03-18 13:45:00,62.17,62.74,61.0,62.69,176537.0,56.5376,57.056,55.4736,57.0105,176537.0
2020-03-18 13:50:00,62.68,63.32,62.33,63.32,131801.0,57.0014,57.5835,56.6831,57.5835,131801.0
2020-03-18 13:55:00,63.34,63.36,62.4,62.6,106587.0,57.6016,57.6198,56.7468,56.9287,106587.0
2020-03-18 14:00:00,62.67,63.59,62.53,62.84,113169.0,56.9923,57.829,56.865,57.1469,113169.0
2020-03-18 14:05:00,62.79,63.1,62.55,62.73,93240.0,57.1015,57.3834,56.8832,57.0469,93240.0
2020-03-18 14:10:00,62.76,63.1,62.55,62.62,90277.0,57.0742,57.3834,56.8832,56.9469,90277.0
2020-03-18 14:15:00,62.57,63.07,62.52,62.74,108146.0,56.9014,57.3561,56.8559,57.056,108146.0
2020-03-18 14:20:00,62.72,63.1,62.63,62.8,92383.0,57.0378,57.3834,56.956,57.1106,92383.0
2020-03-18 14:25:00,62.78,63.1,62.63,62.97,81741.0,57.0924,57.3834,56.956,57.2652,81741.0
2020-03-18 14:30:00,62.93,63.18,62.5,63.01,81776.0,57.2288,57.4561,56.8377,57.3015,81776.0
2020-03-18 14:35:00,62.98,64.0,62.95,63.93,90536.0,57.2743,58.2018,57.247,58.1382,90536.0
2020-03-18 14:40:00,63.96,64.15,63.53,63.93,168977.0,58.1655,58.3383,57.7744,58.1382,168977.0
2020-03-18 14:45:00,63.93,64.05,63.37,63.84,82648.0,58.1382,58.2473,57.6289,58.0563,82648.0
2020-03-18 14:50:00,63.9,64.72,63.0,64.63,123909.0,58.1109,58.8566,57.2924,58.7748,123909.0
2020-03-18 14:55:00,64.66,66.89,64.64,66.86,157439.0,58.8021,60.83,58.7839,60.8027,157439.0
2020-03-18 15:00:00,66.91,66.96,64.94,64.95,128638.0,60.8482,60.8937,59.0567,59.0658,128638.0
2020-03-18 15:05:00,64.86,65.87,64.78,65.5,75370.0,58.9839,59.9024,58.9112,59.566,75370.0
2020-03-18 15:10:00,65.54,66.14,65.32,65.45,79978.0,59.6023,60.148,59.4023,59.5205,79978.0
2020-03-18 15:15:00,65.45,65.46,64.57,64.6,107439.0,59.5205,59.5296,58.7202,58.7475,107439.0
2020-03-18 15:20:00,64.63,64.72,63.03,63.05,121001.0,58.7748,58.8566,57.3197,57.3379,121001.0
2020-03-18 15:25:00,63.08,63.47,61.96,61.97,151175.0,57.3652,57.7199,56.3467,56.3558,151175.0
2020-03-18 15:30:00,61.97,62.9,61.85,62.78,143954.0,56.3558,57.2015,56.2466,57.0924,143954.0
2020-03-18 15:35:00,62.8,62.81,61.5,62.02,116442.0,57.1106,57.1197,55.9283,56.4012,116442.0
2020-03-18 15:40:00,62.02,63.45,62.0,62.93,146227.0,56.4012,57.7017,56.383,57.2288,146227.0
2020-03-18 15:45:00,62.95,62.95,61.57,62.09,208579.0,57.247,57.247,55.992,56.4649,208579.0
2020-03-18 15:50:00,62.19,66.41,62.11,66.35,307574.0,56.5558,60.3935,56.4831,60.3389,307574.0
2020-03-18 15:55:00,66.43,66.61,61.87,65.15,683867.0,60.4117,60.5754,56.2648,59.2477,683867.0
2020-03-19 09:30:00,64.41,64.8,63.2,63.62,237273.0,58.5747,58.9294,57.4743,57.8563,237273.0
2020-03-19 09:35:00,63.68,63.68,62.0,62.12,148843.0,57.9108,57.9108,56.383,56.4922,148843.0
2020-03-19 09:40:00,62.16,62.16,60.0,60.36,142292.0,56.5285,56.5285,54.5642,54.8916,142292.0
2020-03-19 09:45:00,60.41,61.1,60.02,60.07,127483.0,54.9371,55.5646,54.5824,54.6279,127483.0
2020-03-19 09:50:00,60.06,61.24,60.06,61.24,164042.0,54.6188,55.6919,54.6188,55.6919,164042.0
2020-03-19 09:55:00,61.17,64.27,60.94,62.8,198713.0,55.6282,58.4474,55.4191,57.1106,198713.0
2020-03-19 10:00:00,62.74,62.82,61.25,62.77,198109.0,57.056,57.1288,55.701,57.0833,198109.0
2020-03-19 10:05:00,63.06,64.37,62.78,63.18,118125.0,57.347,58.5383,57.0924,57.4561,118125.0
2020-03-19 10:10:00,63.12,64.71,62.73,64.6,144738.0,57.4016,58.8475,57.0469,58.7475,144738.0
2020-03-19 10:15:00,64.6,65.0,64.25,64.36,167269.0,58.7475,59.1113,58.4292,58.5292,167269.0
2020-03-19 10:20:00,64.27,64.72,63.05,63.97,120632.0,58.4474,58.8566,57.3379,58.1746,120632.0
2020-03-19 10:25:00,64.28,64.5,63.81,64.41,99360.0,58.4565,58.6565,58.0291,58.5747,99360.0
2020-03-19 10:30:00,64.41,65.73,64.19,65.35,152142.0,58.5747,59.7751,58.3746,59.4295,152142.0
2020-03-19 10:35:00,65.24,65.5,64.92,65.24,187615.0,59.3295,59.566,59.0385,59.3295,187615.0
2020-03-19 10:40:00,65.24,65.33,65.02,65.2,173492.0,59.3295,59.4114,59.1294,59.2931,173492.0
2020-03-19 10:45:00,65.2,65.46,64.75,65.12,234584.0,59.2931,59.5296,58.8839,59.2204,234584.0
2020-03-19 10:50:00,65.11,65.39,64.99,65.36,161449.0,59.2113,59.4659,59.1022,59.4386,161449.0
2020-03-19 10:55:00,65.34,66.29,65.08,65.51,143227.0,59.4204,60.2844,59.184,59.575,143227.0
2020-03-19 11:00:00,65.53,65.89,65.4,65.69,116999.0,59.5932,59.9206,59.475,59.7387,116999.0
2020-03-19 11:05:00,65.73,67.42,65.71,67.35,148984.0,59.7751,61.312,59.7569,61.2484,148984.0
2020-03-19 11:10:00,67.42,68.45,66.72,67.74,239939.0,61.312,62.2487,60.6754,61.603,239939.0
2020-03-19 11:15:00,67.97,68.85,67.79,68.34,120615.0,61.8122,62.6125,61.6485,62.1487,120615.0
2020-03-19 11:20:00,68.36,69.54,67.8,69.37,156248.0,62.1668,63.2399,61.6576,63.0853,156248.0
2020-03-19 11:25:00,69.28,73.21,68.65,71.85,236201.0,63.0035,66.5775,62.4306,65.3407,236201.0
2020-03-19 11:30:00,71.84,71.98,68.88,69.71,179471.0,65.3316,65.4589,62.6397,63.3945,179471.0
2020-03-19 11:35:00,69.67,72.72,69.22,72.31,131415.0,63.3582,66.1318,62.9489,65.759,131415.0
2020-03-19 11:40:00,72.31,72.31,69.75,70.59,81198.0,65.759,65.759,63.4309,64.1948,81198.0
2020-03-19 11:45:00,70.68,70.73,69.5,70.5,70929.0,64.2767,64.3221,63.2036,64.113,70929.0
2020-03-19 11:50:00,70.52,70.96,70.0,70.29,99109.0,64.1312,64.5313,63.6583,63.922,99109.0
2020-03-19 11:55:00,70.3,70.65,69.37,69.57,124122.0,63.9311,64.2494,63.0853,63.2672,124122.0
2020-03-19 12:00:00,69.48,69.49,68.27,68.41,65925.0,63.1854,63.1945,62.085,62.2123,65925.0
2020-03-19 12:05:00,68.42,68.97,68.36,68.61,87884.0,62.2214,62.7216,62.1668,62.3942,87884.0
2020-03-19 12:10:00,68.66,69.0,68.36,68.88,149815.0,62.4397,62.7489,62.1668,62.6397,149815.0
2020-03-19 12:15:00,68.84,68.89,68.27,68.81,69299.0,62.6034,62.6488,62.085,62.5761,69299.0
2020-03-19 12:20:00,68.8,69.0,68.11,68.16,73791.0,62.567,62.7489,61.9395,61.985,73791.0
2020-03-19 12:25:00,68.25,69.0,67.93,68.93,54338.0,62.0668,62.7489,61.7758,62.6852,54338.0
2020-03-19 12:30:00,68.94,68.94,67.95,68.11,86701.0,62.6943,62.6943,61.794,61.9395,86701.0
2020-03-19 12:35:00,68.03,69.13,67.75,69.02,125561.0,61.8667,62.8671,61.6121,62.7671,125561.0
2020-03-19 12:40:00,69.02,69.45,68.78,69.05,103333.0,62.7671,63.1581,62.5488,62.7943,103333.0
2020-03-19 12:45:00,68.94,69.46,68.94,69.19,106294.0,62.6943,63.1672,62.6943,62.9217,106294.0
2020-03-19 12:50:00,69.19,69.34,69.0,69.2,91530.0,62.9217,63.0581,62.7489,62.9307,91530.0
2020-03-19 12:55:00,69.09,69.14,68.25,68.47,88399.0,62.8307,62.8762,62.0668,62.2669,88399.0
2020-03-19 13:00:00,68.53,68.67,68.07,68.5,79467.0,62.3214,62.4488,61.9031,62.2942,79467.0
2020-03-19 13:05:00,68.45,69.16,68.36,68.8,68433.0,62.2487,62.8944,62.1668,62.567,68433.0
2020-03-19 13:10:00,68.78,69.15,68.44,68.49,62581.0,62.5488,62.8853,62.2396,62.2851,62581.0
2020-03-19 13:15:00,68.48,68.98,68.28,68.91,60321.0,62.276,62.7307,62.0941,62.667,60321.0
2020-03-19 13:20:00,68.91,69.19,68.71,68.75,79847.0,62.667,62.9217,62.4851,62.5215,79847.0
2020-03-19 13:25:00,68.75,68.92,66.46,66.49,71628.0,62.5215,62.6761,60.439,60.4663,71628.0
2020-03-19 13:30:00,66.41,66.49,65.58,66.36,92055.0,60.3935,60.4663,59.6387,60.348,92055.0
2020-03-19 13:35:00,66.33,67.08,66.28,67.08,44110.0,60.3208,61.0028,60.2753,61.0028,44110.0
2020-03-19 13:40:00,67.09,67.57,66.73,67.54,59556.0,61.0119,61.4484,60.6845,61.4211,59556.0
2020-03-19 13:45:00,67.53,68.29,67.37,68.18,62341.0,61.412,62.1032,61.2665,62.0032,62341.0
2020-03-19 13:50:00,68.15,68.79,68.12,68.44,88750.0,61.9759,62.5579,61.9486,62.2396,88750.0
2020-03-19 13:55:00,68.4,68.63,67.89,68.28,112879.0,62.2032,62.4124,61.7394,62.0941,112879.0
2020-03-19 14:00:00,68.29,68.54,67.96,68.06,79477.0,62.1032,62.3305,61.8031,61.894,79477.0
2020-03-19 14:05:00,68.0,68.43,67.99,68.15,52503.0,61.8395,62.2305,61.8304,61.9759,52503.0
2020-03-19 14:10:00,68.18,69.8,68.16,69.79,155106.0,62.0032,63.4764,61.985,63.4673,155106.0
2020-03-19 14:15:00,69.87,71.32,69.71,71.32,94014.0,63.54,64.8587,63.3945,64.8587,94014.0
2020-03-19 14:20:00,71.17,71.99,70.78,71.94,117794.0,64.7223,65.468,64.3676,65.4225,117794.0
2020-03-19 14:25:00,71.92,72.48,71.57,71.99,163638.0,65.4043,65.9136,65.086,65.468,163638.0
2020-03-19 14:30:00,71.98,72.48,71.16,71.63,111915.0,65.4589,65.9136,64.7132,65.1406,111915.0
2020-03-19 14:35:00,71.57,71.86,71.01,71.08,149429.0,65.086,65.3498,64.5768,64.6404,149429.0
2020-03-19 14:40:00,71.14,71.55,71.05,71.06,71988.0,64.695,65.0678,64.6131,64.6222,71988.0
2020-03-19 14:45:00,70.92,70.92,69.89,70.3,109214.0,64.4949,64.4949,63.5582,63.9311,109214.0
2020-03-19 14:50:00,70.26,70.26,68.87,68.87,66568.0,63.8947,63.8947,62.6306,62.6306,66568.0
2020-03-19 14:55:00,68.87,69.67,68.86,69.47,91196.0,62.6306,63.3582,62.6216,63.1763,91196.0
2020-03-19 15:00:00,69.42,69.5,68.5,68.97,84508.0,63.1308,63.2036,62.2942,62.7216,84508.0
2020-03-19 15:05:00,68.95,69.28,68.69,68.75,76301.0,62.7034,63.0035,62.467,62.5215,76301.0
2020-03-19 15:10:00,68.69,69.24,68.21,69.07,70137.0,62.467,62.9671,62.0304,62.8125,70137.0
2020-03-19 15:15:00,69.06,69.48,68.75,68.76,96179.0,62.8034,63.1854,62.5215,62.5306,96179.0
2020-03-19 15:20:00,68.76,69.11,68.67,69.06,122137.0,62.5306,62.8489,62.4488,62.8034,122137.0
2020-03-19 15:25:00,69.08,69.47,68.96,69.13,99546.0,62.8216,63.1763,62.7125,62.8671,99546.0
2020-03-19 15:30:00,69.16,69.7,69.16,69.59,145075.0,62.8944,63.3854,62.8944,63.2854,145075.0
2020-03-19 15:35:00,69.55,69.74,69.3,69.6,135391.0,63.249,63.4218,63.0217,63.2945,135391.0
2020-03-19 15:40:00,69.59,70.34,69.43,70.21,141432.0,63.2854,63.9675,63.1399,63.8492,141432.0
2020-03-19 15:45:00,70.2,70.33,69.58,70.22,208702.0,63.8402,63.9584,63.2763,63.8583,208702.0
2020-03-19 15:50:00,70.28,70.32,68.46,69.28,280825.0,63.9129,63.9493,62.2578,63.0035,280825.0
2020-03-19 15:55:00,69.33,69.91,69.32,69.9,357611.0,63.049,63.5764,63.0399,63.5673,357611.0
2020-03-20 09:30:00,72.25,72.98,70.12,70.22,818283.0,65.7044,66.3683,63.7674,63.8583,818283.0
2020-03-20 09:35:00,70.14,71.54,68.26,68.27,205084.0,63.7856,65.0588,62.0759,62.085,205084.0
2020-03-20 09:40:00,68.54,68.99,66.72,66.72,114399.0,62.3305,62.7398,60.6754,60.6754,114399.0
2020-03-20 09:45:00,66.9,70.36,66.72,69.03,132959.0,60.8391,63.9857,60.6754,62.7761,132959.0
2020-03-20 09:50:00,69.04,69.28,68.0,68.34,114365.0,62.7852,63.0035,61.8395,62.1487,114365.0
2020-03-20 09:55:00,68.32,68.73,68.06,68.54,49606.0,62.1305,62.5033,61.894,62.3305,49606.0
2020-03-20 10:00:00,68.66,69.2,68.18,68.85,70782.0,62.4397,62.9307,62.0032,62.6125,70782.0
2020-03-20 10:05:00,68.54,69.09,68.18,68.84,90744.0,62.3305,62.8307,62.0032,62.6034,90744.0
2020-03-20 10:10:00,68.89,69.2,68.36,69.2,118676.0,62.6488,62.9307,62.1668,62.9307,118676.0
2020-03-20 10:15:00,69.27,70.2,69.15,69.41,89706.0,62.9944,63.8402,62.8853,63.1217,89706.0
2020-03-20 10:20:00,69.4,70.03,69.15,69.66,51580.0,63.1126,63.6856,62.8853,63.3491,51580.0
2020-03-20 10:25:00,69.63,70.18,69.61,70.03,68430.0,63.3218,63.822,63.3036,63.6856,68430.0
2020-03-20 10:30:00,70.11,71.65,70.07,71.47,331232.0,63.7583,65.1588,63.7219,64.9951,331232.0
2020-03-20 10:35:00,71.42,72.24,71.15,72.24,164785.0,64.9496,65.6953,64.7041,65.6953,164785.0
2020-03-20 10:40:00,72.1,72.88,71.2,71.3,143612.0,65.568,66.2774,64.7496,64.8405,143612.0
2020-03-20 10:45:00,71.31,72.26,71.04,72.23,109084.0,64.8496,65.7135,64.6041,65.6862,109084.0
2020-03-20 10:50:00,72.15,72.94,72.1,72.58,134563.0,65.6135,66.3319,65.568,66.0045,134563.0
2020-03-20 10:55:00,72.59,72.74,71.8,72.3,92877.0,66.0136,66.15,65.2952,65.7499,92877.0
2020-03-20 11:00:00,72.29,72.93,72.27,72.39,47992.0,65.7408,66.3228,65.7226,65.8317,47992.0
2020-03-20 11:05:00,72.28,72.92,71.68,72.55,60448.0,65.7317,66.3137,65.1861,65.9773,60448.0
2020-03-20 11:10:00,72.46,72.94,72.18,72.47,70596.0,65.8954,66.3319,65.6408,65.9045,70596.0
2020-03-20 11:15:00,72.56,72.93,71.56,72.33,79262.0,65.9863,66.3228,65.0769,65.7772,79262.0
2020-03-20 11:20:00,72.48,72.49,70.36,70.51,154786.0,65.9136,65.9227,63.9857,64.1221,154786.0
2020-03-20 11:25:00,70.39,71.37,70.27,70.48,61136.0,64.0129,64.9042,63.9038,64.0948,61136.0
2020-03-20 11:30:00,70.47,71.03,70.02,70.3,56404.0,64.0857,64.595,63.6765,63.9311,56404.0
2020-03-20 11:35:00,70.36,70.56,69.68,69.68,47298.0,63.9857,64.1675,63.3673,63.3673,47298.0
2020-03-20 11:40:00,69.82,70.23,69.55,69.8,44631.0,63.4946,63.8674,63.249,63.4764,44631.0
2020-03-20 11:45:00,69.78,70.25,69.64,70.01,24159.0,63.4582,63.8856,63.3309,63.6674,24159.0
2020-03-20 11:50:00,70.0,70.35,69.67,70.02,35149.0,63.6583,63.9766,63.3582,63.6765,35149.0
2020-03-20 11:55:00,69.88,70.64,69.78,70.43,51286.0,63.5491,64.2403,63.4582,64.0493,51286.0
2020-03-20 12:00:00,70.34,70.77,69.86,69.88,45043.0,63.9675,64.3585,63.531,63.5491,45043.0
2020-03-20 12:05:00,69.94,70.15,69.11,69.35,106527.0,63.6037,63.7947,62.8489,63.0672,106527.0
2020-03-20 12:10:00,69.34,70.46,69.33,69.9,111386.0,63.0581,64.0766,63.049,63.5673,111386.0
2020-03-20 12:15:00,69.83,70.74,69.81,70.64,45582.0,63.5037,64.3312,63.4855,64.2403,45582.0
2020-03-20 12:20:00,70.63,70.63,69.8,69.91,72785.0,64.2312,64.2312,63.4764,63.5764,72785.0
2020-03-20 12:25:00,69.9,70.21,69.54,69.91,30909.0,63.5673,63.8492,63.2399,63.5764,30909.0
2020-03-20 12:30:00,69.79,70.49,69.79,70.38,43292.0,63.4673,64.1039,63.4673,64.0038,43292.0
2020-03-20 12:35:00,70.58,70.59,69.18,69.48,51106.0,64.1857,64.1948,62.9126,63.1854,51106.0
2020-03-20 12:40:00,69.58,70.39,69.3,69.67,44976.0,63.2763,64.0129,63.0217,63.3582,44976.0
2020-03-20 12:45:00,69.69,70.49,69.52,70.48,38788.0,63.3764,64.1039,63.2218,64.0948,38788.0
2020-03-20 12:50:00,70.47,70.69,70.06,70.41,73896.0,64.0857,64.2858,63.7128,64.0311,73896.0
2020-03-20 12:55:00,70.31,71.41,70.17,70.71,47766.0,63.9402,64.9405,63.8129,64.3039,47766.0
2020-03-20 13:00:00,70.65,71.41,70.64,71.23,50661.0,64.2494,64.9405,64.2403,64.7768,50661.0
2020-03-20 13:05:00,71.21,71.82,70.96,71.56,28852.0,64.7586,65.3134,64.5313,65.0769,28852.0
2020-03-20 13:10:00,71.56,71.8,70.96,71.03,42333.0,65.0769,65.2952,64.5313,64.595,42333.0
2020-03-20 13:15:00,71.14,71.63,70.87,71.27,61515.0,64.695,65.1406,64.4495,64.8132,61515.0
2020-03-20 13:20:00,71.29,71.29,70.38,70.46,40387.0,64.8314,64.8314,64.0038,64.0766,40387.0
2020-03-20 13:25:00,70.54,70.54,69.53,70.43,41627.0,64.1493,64.1493,63.2309,64.0493,41627.0
2020-03-20 13:30:00,70.37,71.06,70.31,70.64,22420.0,63.9948,64.6222,63.9402,64.2403,22420.0
2020-03-20 13:35:00,70.66,70.99,70.2,70.89,31838.0,64.2585,64.5586,63.8402,64.4676,31838.0
2020-03-20 13:40:00,70.81,70.94,70.24,70.52,41402.0,64.3949,64.5131,63.8765,64.1312,41402.0
2020-03-20 13:45:00,70.45,70.74,70.08,70.13,41249.0,64.0675,64.3312,63.731,63.7765,41249.0
2020-03-20 13:50:00,70.13,70.74,69.86,70.37,41868.0,63.7765,64.3312,63.531,63.9948,41868.0
2020-03-20 13:55:00,70.3,70.9,70.29,70.81,27929.0,63.9311,64.4767,63.922,64.3949,27929.0
2020-03-20 14:00:00,70.73,70.89,70.17,70.44,32838.0,64.3221,64.4676,63.8129,64.0584,32838.0
2020-03-20 14:05:00,70.36,70.9,70.35,70.49,50108.0,63.9857,64.4767,63.9766,64.1039,50108.0
2020-03-20 14:10:00,70.54,70.59,69.92,70.1,53508.0,64.1493,64.1948,63.5855,63.7492,53508.0
2020-03-20 14:15:00,70.07,70.1,69.3,69.91,56420.0,63.7219,63.7492,63.0217,63.5764,56420.0
2020-03-20 14:20:00,69.97,70.22,69.32,69.33,92056.0,63.631,63.8583,63.0399,63.049,92056.0
2020-03-20 14:25:00,69.38,69.43,68.91,69.41,46725.0,63.0944,63.1399,62.667,63.1217,46725.0
2020-03-20 14:30:00,69.34,69.64,68.5,68.51,52586.0,63.0581,63.3309,62.2942,62.3033,52586.0
2020-03-20 14:35:00,68.57,68.94,68.32,68.47,70887.0,62.3578,62.6943,62.1305,62.2669,70887.0
2020-03-20 14:40:00,68.57,68.59,67.52,67.71,80179.0,62.3578,62.376,61.4029,61.5757,80179.0
2020-03-20 14:45:00,67.73,68.67,67.66,68.13,54462.0,61.5939,62.4488,61.5303,61.9577,54462.0
2020-03-20 14:50:00,68.21,68.33,67.06,67.63,103776.0,62.0304,62.1396,60.9846,61.503,103776.0
2020-03-20 14:55:00,67.69,68.07,67.27,67.95,81209.0,61.5575,61.9031,61.1756,61.794,81209.0
2020-03-20 15:00:00,68.0,68.11,67.3,67.45,124756.0,61.8395,61.9395,61.2029,61.3393,124756.0
2020-03-20 15:05:00,67.53,67.92,67.41,67.53,135090.0,61.412,61.7667,61.3029,61.412,135090.0
2020-03-20 15:10:00,67.53,68.26,67.34,67.91,59226.0,61.412,62.0759,61.2393,61.7576,59226.0
2020-03-20 15:15:00,67.95,68.01,67.07,67.17,85674.0,61.794,61.8486,60.9937,61.0847,85674.0
2020-03-20 15:20:00,67.1,67.79,67.09,67.46,108709.0,61.021,61.6485,61.0119,61.3484,108709.0
2020-03-20 15:25:00,67.52,68.39,67.36,68.02,105890.0,61.4029,62.1941,61.2574,61.8577,105890.0
2020-03-20 15:30:00,68.0,68.83,67.82,68.78,161706.0,61.8395,62.5943,61.6758,62.5488,161706.0
2020-03-20 15:35:00,68.78,69.04,67.6,67.81,185413.0,62.5488,62.7852,61.4757,61.6667,185413.0
2020-03-20 15:40:00,67.83,68.23,67.57,67.8,135064.0,61.6849,62.0486,61.4484,61.6576,135064.0
2020-03-20 15:45:00,67.8,67.91,66.89,67.02,225764.0,61.6576,61.7576,60.83,60.9482,225764.0
2020-03-20 15:50:00,66.88,67.03,66.48,66.58,344094.0,60.8209,60.9573,60.4572,60.5481,344094.0
2020-03-20 15:55:00,66.61,66.62,65.53,66.34,687150.0,60.5754,60.5845,59.5932,60.3299,687150.0
2020-03-23 09:30:00,65.51,65.93,64.02,64.9,237655.0,59.575,59.957,58.22,59.0203,237655.0
2020-03-23 09:35:00,64.49,65.16,63.25,64.21,153803.0,58.6475,59.2568,57.5198,58.3928,153803.0
2020-03-23 09:40:00,64.27,65.28,63.05,64.57,118402.0,58.4474,59.3659,57.3379,58.7202,118402.0
2020-03-23 09:45:00,64.43,65.82,63.66,65.25,115013.0,58.5929,59.857,57.8927,59.3386,115013.0
2020-03-23 09:50:00,65.33,66.47,64.61,66.21,109440.0,59.4114,60.4481,58.7566,60.2116,109440.0
2020-03-23 09:55:00,66.15,68.28,66.09,68.23,145427.0,60.1571,62.0941,60.1025,62.0486,145427.0
2020-03-23 10:00:00,68.04,68.17,65.68,66.13,76733.0,61.8758,61.9941,59.7296,60.1389,76733.0
2020-03-23 10:05:00,66.25,66.85,66.01,66.79,83032.0,60.248,60.7936,60.0297,60.7391,83032.0
2020-03-23 10:10:00,66.83,68.44,66.83,67.53,107506.0,60.7755,62.2396,60.7755,61.412,107506.0
2020-03-23 10:15:00,67.47,67.78,66.88,66.9,114595.0,61.3575,61.6394,60.8209,60.8391,114595.0
2020-03-23 10:20:00,66.94,67.8,66.89,67.51,94417.0,60.8755,61.6576,60.83,61.3939,94417.0
2020-03-23 10:25:00,67.52,68.26,67.32,67.76,53662.0,61.4029,62.0759,61.2211,61.6212,53662.0
2020-03-23 10:30:00,67.73,67.73,66.81,67.19,63618.0,61.5939,61.5939,60.7573,61.1028,63618.0
2020-03-23 10:35:00,67.25,67.66,66.43,66.68,108997.0,61.1574,61.5303,60.4117,60.639,108997.0
2020-03-23 10:40:00,66.67,68.18,66.37,67.96,102182.0,60.63,62.0032,60.3571,61.8031,102182.0
2020-03-23 10:45:00,67.96,68.32,67.32,67.47,96028.0,61.8031,62.1305,61.2211,61.3575,96028.0
2020-03-23 10:50:00,67.52,67.98,67.32,67.38,65544.0,61.4029,61.8213,61.2211,61.2756,65544.0
2020-03-23 10:55:00,67.32,67.53,66.64,67.26,53106.0,61.2211,61.412,60.6027,61.1665,53106.0
2020-03-23 11:00:00,67.22,67.91,66.56,67.04,87676.0,61.1301,61.7576,60.5299,60.9664,87676.0
2020-03-23 11:05:00,67.06,67.66,66.87,67.66,78909.0,60.9846,61.5303,60.8118,61.5303,78909.0
2020-03-23 11:10:00,67.68,67.93,66.51,66.63,61509.0,61.5485,61.7758,60.4845,60.5936,61509.0
2020-03-23 11:15:00,66.63,66.99,66.36,66.94,56828.0,60.5936,60.921,60.348,60.8755,56828.0
2020-03-23 11:20:00,66.94,67.05,66.44,66.88,61016.0,60.8755,60.9755,60.4208,60.8209,61016.0
2020-03-23 11:25:00,66.87,67.05,66.19,66.77,67775.0,60.8118,60.9755,60.1934,60.7209,67775.0
2020-03-23 11:30:00,66.72,67.27,66.56,66.59,65687.0,60.6754,61.1756,60.5299,60.5572,65687.0
2020-03-23 11:35:00,66.56,67.45,66.46,66.98,78075.0,60.5299,61.3393,60.439,60.9119,78075.0
2020-03-23 11:40:00,67.02,67.12,66.35,66.65,74282.0,60.9482,61.0392,60.3389,60.6118,74282.0
2020-03-23 11:45:00,66.74,66.97,66.28,66.7,67643.0,60.6936,60.9028,60.2753,60.6572,67643.0
2020-03-23 11:50:00,66.72,67.13,66.28,66.28,70649.0,60.6754,61.0483,60.2753,60.2753,70649.0
2020-03-23 11:55:00,66.38,67.02,65.78,66.78,126013.0,60.3662,60.9482,59.8206,60.73,126013.0
2020-03-23 12:00:00,66.78,66.8,65.88,66.16,122352.0,60.73,60.7482,59.9115,60.1662,122352.0
2020-03-23 12:05:00,66.16,66.24,65.57,65.66,88352.0,60.1662,60.2389,59.6296,59.7115,88352.0
2020-03-23 12:10:00,65.71,65.84,65.25,65.76,65203.0,59.7569,59.8752,59.3386,59.8024,65203.0
2020-03-23 12:15:00,65.62,66.24,65.42,65.79,112539.0,59.6751,60.2389,59.4932,59.8297,112539.0
2020-03-23 12:20:00,65.81,66.54,65.56,66.24,75979.0,59.8479,60.5117,59.6205,60.2389,75979.0
2020-03-23 12:25:00,66.31,66.66,65.88,66.04,80927.0,60.3026,60.6209,59.9115,60.057,80927.0
2020-03-23 12:30:00,66.05,66.46,65.68,66.38,113573.0,60.0661,60.439,59.7296,60.3662,113573.0
2020-03-23 12:35:00,66.48,66.86,66.06,66.3,46887.0,60.4572,60.8027,60.0752,60.2935,46887.0
2020-03-23 12:40:00,66.3,67.37,66.14,67.25,96816.0,60.2935,61.2665,60.148,61.1574,96816.0
2020-03-23 12:45:00,67.34,68.1,67.04,67.98,98185.0,61.2393,61.9304,60.9664,61.8213,98185.0
2020-03-23 12:50:00,67.91,68.09,67.17,67.46,72360.0,61.7576,61.9213,61.0847,61.3484,72360.0
2020-03-23 12:55:00,67.46,68.06,67.36,67.97,122806.0,61.3484,61.894,61.2574,61.8122,122806.0
2020-03-23 13:00:00,67.94,68.12,67.56,67.77,79363.0,61.7849,61.9486,61.4393,61.6303,79363.0
2020-03-23 13:05:00,67.78,68.07,67.66,67.91,56785.0,61.6394,61.9031,61.5303,61.7576,56785.0
2020-03-23 13:10:00,67.86,68.24,67.8,68.07,87470.0,61.7121,62.0577,61.6576,61.9031,87470.0
2020-03-23 13:15:00,68.08,68.4,67.92,68.37,148474.0,61.9122,62.2032,61.7667,62.1759,148474.0
2020-03-23 13:20:00,68.34,68.6,68.06,68.39,129114.0,62.1487,62.3851,61.894,62.1941,129114.0
2020-03-23 13:25:00,68.37,68.59,68.09,68.2,70882.0,62.1759,62.376,61.9213,62.0213,70882.0
2020-03-23 13:30:00,68.16,68.55,67.78,68.53,62039.0,61.985,62.3396,61.6394,62.3214,62039.0
2020-03-23 13:35:00,68.53,68.58,67.86,68.21,115962.0,62.3214,62.3669,61.7121,62.0304,115962.0
2020-03-23 13:40:00,68.25,69.02,68.12,68.14,96876.0,62.0668,62.7671,61.9486,61.9668,96876.0
2020-03-23 13:45:00,68.17,69.11,68.17,68.75,76249.0,61.9941,62.8489,61.9941,62.5215,76249.0
2020-03-23 13:50:00,68.72,68.82,67.77,68.25,76967.0,62.4942,62.5852,61.6303,62.0668,76967.0
2020-03-23 13:55:00,68.25,68.25,67.17,67.54,177193.0,62.0668,62.0668,61.0847,61.4211,177193.0
2020-03-23 14:00:00,67.45,67.54,66.68,67.17,109399.0,61.3393,61.4211,60.639,61.0847,109399.0
2020-03-23 14:05:00,67.23,68.11,67.13,67.24,99456.0,61.1392,61.9395,61.0483,61.1483,99456.0
2020-03-23 14:10:00,67.15,67.9,67.13,67.66,46467.0,61.0665,61.7485,61.0483,61.5303,46467.0
2020-03-23 14:15:00,67.65,67.94,67.25,67.27,51228.0,61.5212,61.7849,61.1574,61.1756,51228.0
2020-03-23 14:20:00,67.18,67.69,66.94,67.41,54857.0,61.0938,61.5575,60.8755,61.3029,54857.0
2020-03-23 14:25:00,67.29,67.96,66.77,67.78,50168.0,61.1938,61.8031,60.7209,61.6394,50168.0
2020-03-23 14:30:00,67.73,67.86,67.2,67.5,60138.0,61.5939,61.7121,61.1119,61.3848,60138.0
2020-03-23 14:35:00,67.5,67.95,67.22,67.27,59371.0,61.3848,61.794,61.1301,61.1756,59371.0
2020-03-23 14:40:00,67.4,68.34,67.29,67.96,110828.0,61.2938,62.1487,61.1938,61.8031,110828.0
2020-03-23 14:45:00,68.01,68.75,67.37,68.67,65247.0,61.8486,62.5215,61.2665,62.4488,65247.0
2020-03-23 14:50:00,68.65,68.68,67.8,68.05,59342.0,62.4306,62.4579,61.6576,61.8849,59342.0
2020-03-23 14:55:00,67.89,68.18,67.51,67.67,76388.0,61.7394,62.0032,61.3939,61.5394,76388.0
2020-03-23 15:00:00,67.7,67.8,67.03,67.58,103054.0,61.5666,61.6576,60.9573,61.4575,103054.0
2020-03-23 15:05:00,67.55,68.08,67.23,67.39,59795.0,61.4302,61.9122,61.1392,61.2847,59795.0
2020-03-23 15:10:00,67.43,67.53,67.01,67.31,70304.0,61.3211,61.412,60.9392,61.212,70304.0
2020-03-23 15:15:00,67.33,67.63,67.04,67.54,90136.0,61.2302,61.503,60.9664,61.4211,90136.0
2020-03-23 15:20:00,67.46,67.66,67.09,67.24,82916.0,61.3484,61.5303,61.0119,61.1483,82916.0
2020-03-23 15:25:00,67.25,67.47,67.04,67.34,73435.0,61.1574,61.3575,60.9664,61.2393,73435.0
2020-03-23 15:30:00,67.3,67.44,66.52,66.55,107658.0,61.2029,61.3302,60.4935,60.5208,107658.0
2020-03-23 15:35:00,66.55,67.36,66.28,67.02,105015.0,60.5208,61.2574,60.2753,60.9482,105015.0
2020-03-23 15:40:00,66.96,67.63,66.87,67.36,92405.0,60.8937,61.503,60.8118,61.2574,92405.0
2020-03-23 15:45:00,67.4,67.8,66.94,67.07,161218.0,61.2938,61.6576,60.8755,60.9937,161218.0
2020-03-23 15:50:00,67.15,68.41,67.1,68.3,179634.0,61.0665,62.2123,61.021,62.1123,179634.0
2020-03-23 15:55:00,68.31,68.51,67.72,67.72,393975.0,62.1214,62.3033,61.5848,61.5848,393975.0
2020-03-24 09:30:00,72.76,74.35,72.75,74.14,306296.0,66.1682,67.6142,66.1591,67.4232,306296.0
2020-03-24 09:35:00,74.06,74.58,73.35,73.71,135859.0,67.3505,67.8233,66.7048,67.0322,135859.0
2020-03-24 09:40:00,73.59,73.77,72.24,72.43,144800.0,66.923,67.0867,65.6953,65.8681,144800.0
2020-03-24 09:45:00,72.44,73.33,72.05,73.02,68803.0,65.8772,66.6866,65.5225,66.4047,68803.0
2020-03-24 09:50:00,73.14,74.34,72.87,74.34,91679.0,66.5138,67.6051,66.2683,67.6051,91679.0
2020-03-24 09:55:00,74.25,74.52,73.07,73.2,112132.0,67.5232,67.7688,66.4501,66.5684,112132.0
2020-03-24 10:00:00,73.2,73.65,72.81,73.32,67270.0,66.5684,66.9776,66.2137,66.6775,67270.0
2020-03-24 10:05:00,73.39,73.8,73.21,73.29,146293.0,66.7411,67.114,66.5775,66.6502,146293.0
2020-03-24 10:10:00,73.25,73.47,72.78,73.25,76568.0,66.6138,66.8139,66.1864,66.6138,76568.0
2020-03-24 10:15:00,73.31,73.88,72.96,73.02,87395.0,66.6684,67.1868,66.3501,66.4047,87395.0
2020-03-24 10:20:00,73.04,73.87,72.97,73.86,52364.0,66.4229,67.1777,66.3592,67.1686,52364.0
2020-03-24 10:25:00,73.78,74.77,73.66,73.69,96435.0,67.0958,67.9961,66.9867,67.014,96435.0
2020-03-24 10:30:00,73.62,74.24,73.47,73.9,63358.0,66.9503,67.5141,66.8139,67.2049,63358.0
2020-03-24 10:35:00,73.95,74.18,73.48,73.81,43670.0,67.2504,67.4596,66.823,67.1231,43670.0
2020-03-24 10:40:00,73.75,73.75,73.15,73.42,45903.0,67.0685,67.0685,66.5229,66.7684,45903.0
2020-03-24 10:45:00,73.42,73.6,73.03,73.1,40231.0,66.7684,66.9321,66.4138,66.4774,40231.0
2020-03-24 10:50:00,73.11,73.42,72.89,73.41,49501.0,66.4865,66.7684,66.2864,66.7593,49501.0
2020-03-24 10:55:00,73.37,73.76,73.18,73.58,56793.0,66.723,67.0776,66.5502,66.9139,56793.0
2020-03-24 11:00:00,73.65,73.95,73.52,73.59,55477.0,66.9776,67.2504,66.8594,66.923,55477.0
2020-03-24 11:05:00,73.59,73.73,73.35,73.56,46450.0,66.923,67.0503,66.7048,66.8957,46450.0
2020-03-24 11:10:00,73.53,73.94,73.45,73.83,50649.0,66.8685,67.2413,66.7957,67.1413,50649.0
2020-03-24 11:15:00,73.83,73.83,73.37,73.42,53820.0,67.1413,67.1413,66.723,66.7684,53820.0
2020-03-24 11:20:00,73.41,73.66,73.02,73.09,74596.0,66.7593,66.9867,66.4047,66.4683,74596.0
2020-03-24 11:25:00,73.11,73.79,73.11,73.18,59558.0,66.4865,67.1049,66.4865,66.5502,59558.0
2020-03-24 11:30:00,73.25,73.43,73.07,73.2,58395.0,66.6138,66.7775,66.4501,66.5684,58395.0
2020-03-24 11:35:00,73.22,73.48,73.1,73.42,93233.0,66.5866,66.823,66.4774,66.7684,93233.0
2020-03-24 11:40:00,73.37,73.55,73.1,73.31,57291.0,66.723,66.8867,66.4774,66.6684,57291.0
2020-03-24 11:45:00,73.33,73.6,73.1,73.46,57062.0,66.6866,66.9321,66.4774,66.8048,57062.0
2020-03-24 11:50:00,73.52,74.11,73.2,74.01,58577.0,66.8594,67.3959,66.5684,67.305,58577.0
2020-03-24 11:55:00,74.02,74.75,73.97,74.74,43787.0,67.3141,67.9779,67.2686,67.9688,43787.0
2020-03-24 12:00:00,74.73,74.79,73.95,74.72,67771.0,67.9598,68.0143,67.2504,67.9507,67771.0
2020-03-24 12:05:00,74.72,74.89,74.15,74.38,45006.0,67.9507,68.1053,67.4323,67.6415,45006.0
2020-03-24 12:10:00,74.37,74.7,74.28,74.56,58628.0,67.6324,67.9325,67.5505,67.8052,58628.0
2020-03-24 12:15:00,74.51,75.11,74.3,75.03,67503.0,67.7597,68.3053,67.5687,68.2326,67503.0
2020-03-24 12:20:00,75.06,76.6,74.98,76.49,83248.0,68.2599,69.6603,68.1871,69.5603,83248.0
2020-03-24 12:25:00,76.45,77.26,76.45,77.19,72764.0,69.5239,70.2605,69.5239,70.1969,72764.0
2020-03-24 12:30:00,77.26,77.28,75.83,75.84,139074.0,70.2605,70.2787,68.9601,68.9692,139074.0
2020-03-24 12:35:00,75.87,76.56,75.84,76.48,70488.0,68.9965,69.624,68.9692,69.5512,70488.0
2020-03-24 12:40:00,76.49,77.0,76.36,76.76,74820.0,69.5603,70.0241,69.4421,69.8058,74820.0
2020-03-24 12:45:00,76.84,76.96,76.67,76.79,62834.0,69.8786,69.9877,69.724,69.8331,62834.0
2020-03-24 12:50:00,76.86,76.86,76.24,76.67,46140.0,69.8968,69.8968,69.333,69.724,46140.0
2020-03-24 12:55:00,76.68,76.88,76.12,76.19,73311.0,69.7331,69.915,69.2238,69.2875,73311.0
2020-03-24 13:00:00,76.1,76.65,75.87,75.92,34823.0,69.2056,69.7058,68.9965,69.0419,34823.0
2020-03-24 13:05:00,75.87,75.93,75.3,75.33,37910.0,68.9965,69.051,68.4781,68.5054,37910.0
2020-03-24 13:10:00,75.29,75.98,75.12,75.95,38765.0,68.469,69.0965,68.3144,69.0692,38765.0
2020-03-24 13:15:00,75.81,76.18,75.66,75.83,53032.0,68.9419,69.2784,68.8055,68.9601,53032.0
2020-03-24 13:20:00,75.87,75.91,75.5,75.77,77760.0,68.9965,69.0328,68.66,68.9055,77760.0
2020-03-24 13:25:00,75.63,76.17,75.62,75.98,65587.0,68.7782,69.2693,68.7691,69.0965,65587.0
2020-03-24 13:30:00,75.92,76.28,75.71,75.83,132099.0,69.0419,69.3693,68.851,68.9601,132099.0
2020-03-24 13:35:00,75.7,75.91,75.48,75.71,35017.0,68.8419,69.0328,68.6418,68.851,35017.0
2020-03-24 13:40:00,75.71,75.8,75.39,75.59,54779.0,68.851,68.9328,68.56,68.7418,54779.0
2020-03-24 13:45:00,75.56,75.68,74.94,75.03,39546.0,68.7146,68.8237,68.1507,68.2326,39546.0
2020-03-24 13:50:00,75.07,75.18,74.44,74.67,38817.0,68.2689,68.369,67.696,67.9052,38817.0
2020-03-24 13:55:00,74.76,75.01,74.5,74.7,24759.0,67.987,68.2144,67.7506,67.9325,24759.0
2020-03-24 14:00:00,74.76,75.19,74.65,74.65,32721.0,67.987,68.3781,67.887,67.887,32721.0
2020-03-24 14:05:00,74.68,75.0,74.64,74.64,43993.0,67.9143,68.2053,67.8779,67.8779,43993.0
2020-03-24 14:10:00,74.55,75.06,74.55,74.96,37196.0,67.7961,68.2599,67.7961,68.1689,37196.0
2020-03-24 14:15:00,74.94,75.88,74.9,75.7,65181.0,68.1507,69.0056,68.1143,68.8419,65181.0
2020-03-24 14:20:00,75.72,75.91,75.6,75.72,90386.0,68.8601,69.0328,68.7509,68.8601,90386.0
2020-03-24 14:25:00,75.7,75.87,75.45,75.65,60314.0,68.8419,68.9965,68.6145,68.7964,60314.0
2020-03-24 14:30:00,75.65,76.05,75.32,75.99,78452.0,68.7964,69.1602,68.4963,69.1056,78452.0
2020-03-24 14:35:00,75.95,76.5,75.94,76.06,55697.0,69.0692,69.5694,69.0601,69.1693,55697.0
2020-03-24 14:40:00,76.08,76.12,75.79,75.96,26099.0,69.1874,69.2238,68.9237,69.0783,26099.0
2020-03-24 14:45:00,75.87,76.05,74.93,75.27,53566.0,68.9965,69.1602,68.1416,68.4508,53566.0
2020-03-24 14:50:00,75.26,75.78,75.19,75.45,34787.0,68.4417,68.9146,68.3781,68.6145,34787.0
2020-03-24 14:55:00,75.43,76.14,75.3,76.06,38950.0,68.5963,69.242,68.4781,69.1693,38950.0
2020-03-24 15:00:00,76.08,76.14,75.72,75.95,80263.0,69.1874,69.242,68.8601,69.0692,80263.0
2020-03-24 15:05:00,75.88,76.87,75.88,76.87,55950.0,69.0056,69.9059,69.0056,69.9059,55950.0
2020-03-24 15:10:00,76.76,76.99,76.44,76.99,61227.0,69.8058,70.015,69.5148,70.015,61227.0
2020-03-24 15:15:00,76.95,77.07,76.7,76.91,72771.0,69.9786,70.0878,69.7513,69.9423,72771.0
2020-03-24 15:20:00,76.93,77.07,76.39,76.58,61894.0,69.9604,70.0878,69.4694,69.6421,61894.0
2020-03-24 15:25:00,76.62,76.66,76.06,76.47,64014.0,69.6785,69.7149,69.1693,69.5421,64014.0
2020-03-24 15:30:00,76.58,77.02,76.54,76.91,58513.0,69.6421,70.0423,69.6058,69.9423,58513.0
2020-03-24 15:35:00,76.8,77.19,76.44,77.01,70621.0,69.8422,70.1969,69.5148,70.0332,70621.0
2020-03-24 15:40:00,77.0,77.46,76.81,77.23,69182.0,70.0241,70.4424,69.8513,70.2333,69182.0
2020-03-24 15:45:00,77.22,77.38,76.19,76.54,97772.0,70.2242,70.3697,69.2875,69.6058,97772.0
2020-03-24 15:50:00,76.47,76.92,76.47,76.56,153557.0,69.5421,69.9513,69.5421,69.624,153557.0
2020-03-24 15:55:00,76.57,77.59,76.48,77.25,299613.0,69.6331,70.5606,69.5512,70.2514,299613.0
2020-03-25 09:30:00,80.11,80.25,78.31,78.92,324137.0,72.8523,72.9797,71.2154,71.7702,324137.0
2020-03-25 09:35:00,79.0,82.62,78.78,82.02,156993.0,71.8429,75.1349,71.6428,74.5893,156993.0
2020-03-25 09:40:00,82.02,82.5,81.3,81.68,134087.0,74.5893,75.0258,73.9345,74.2801,134087.0
2020-03-25 09:45:00,81.77,81.77,80.87,81.28,139102.0,74.362,74.362,73.5435,73.9163,139102.0
2020-03-25 09:50:00,81.31,81.48,79.11,79.3,139511.0,73.9436,74.0982,71.9429,72.1157,139511.0
2020-03-25 09:55:00,79.51,80.94,79.41,80.23,92999.0,72.3067,73.6071,72.2158,72.9615,92999.0
2020-03-25 10:00:00,80.22,81.0,80.08,80.12,136161.0,72.9524,73.6617,72.8251,72.8614,136161.0
2020-03-25 10:05:00,80.17,80.64,79.48,80.48,72040.0,72.9069,73.3343,72.2794,73.1888,72040.0
2020-03-25 10:10:00,80.55,80.55,79.37,79.69,99022.0,73.2525,73.2525,72.1794,72.4704,99022.0
2020-03-25 10:15:00,79.69,80.52,79.45,80.28,80514.0,72.4704,73.2252,72.2521,73.0069,80514.0
2020-03-25 10:20:00,80.17,81.09,80.05,80.27,59776.0,72.9069,73.7436,72.7978,72.9978,59776.0
2020-03-25 10:25:00,80.23,80.51,79.91,80.48,88202.0,72.9615,73.2161,72.6705,73.1888,88202.0
2020-03-25 10:30:00,80.53,81.36,80.49,81.33,72428.0,73.2343,73.9891,73.1979,73.9618,72428.0
2020-03-25 10:35:00,81.28,81.61,80.75,81.49,92533.0,73.9163,74.2164,73.4344,74.1073,92533.0
2020-03-25 10:40:00,81.46,82.02,81.14,81.34,71717.0,74.08,74.5893,73.789,73.9709,71717.0
2020-03-25 10:45:00,81.32,81.57,80.45,80.85,71033.0,73.9527,74.1801,73.1615,73.5253,71033.0
2020-03-25 10:50:00,80.7,81.23,80.68,80.73,52825.0,73.3889,73.8709,73.3707,73.4162,52825.0
2020-03-25 10:55:00,80.68,81.8,80.48,81.51,84846.0,73.3707,74.3892,73.1888,74.1255,84846.0
2020-03-25 11:00:00,81.59,82.01,81.25,81.95,83112.0,74.1983,74.5802,73.8891,74.5256,83112.0
2020-03-25 11:05:00,82.0,82.55,81.87,82.29,106848.0,74.5711,75.0713,74.4529,74.8348,106848.0
2020-03-25 11:10:00,82.31,82.32,81.45,81.7,79727.0,74.853,74.8621,74.0709,74.2983,79727.0
2020-03-25 11:15:00,81.73,82.2,81.1,81.88,121250.0,74.3256,74.753,73.7527,74.462,121250.0
2020-03-25 11:20:00,81.87,82.08,81.57,82.0,57688.0,74.4529,74.6439,74.1801,74.5711,57688.0
2020-03-25 11:25:00,82.0,82.7,81.84,81.93,53753.0,74.5711,75.2077,74.4256,74.5075,53753.0
2020-03-25 11:30:00,81.91,82.76,81.78,82.76,71006.0,74.4893,75.2623,74.371,75.2623,71006.0
2020-03-25 11:35:00,82.66,83.21,82.36,82.82,85438.0,75.1713,75.6715,74.8985,75.3168,85438.0
2020-03-25 11:40:00,82.77,83.03,82.34,82.49,84629.0,75.2714,75.5078,74.8803,75.0167,84629.0
2020-03-25 11:45:00,82.54,82.99,82.11,82.7,35670.0,75.0622,75.4714,74.6712,75.2077,35670.0
2020-03-25 11:50:00,82.7,83.08,82.28,82.76,90746.0,75.2077,75.5533,74.8258,75.2623,90746.0
2020-03-25 11:55:00,82.89,83.59,82.55,83.22,68762.0,75.3805,76.0171,75.0713,75.6806,68762.0
2020-03-25 12:00:00,83.14,83.88,83.01,83.88,58471.0,75.6078,76.2808,75.4896,76.2808,58471.0
2020-03-25 12:05:00,83.87,84.17,83.54,83.86,70553.0,76.2717,76.5445,75.9716,76.2626,70553.0
2020-03-25 12:10:00,83.82,84.21,83.19,83.49,60638.0,76.2262,76.5809,75.6533,75.9261,60638.0
2020-03-25 12:15:00,83.49,83.88,83.18,83.47,97113.0,75.9261,76.2808,75.6442,75.9079,97113.0
2020-03-25 12:20:00,83.47,83.75,83.29,83.59,159881.0,75.9079,76.1626,75.7442,76.0171,159881.0
2020-03-25 12:25:00,83.62,84.94,83.49,84.9,88562.0,76.0444,77.2448,75.9261,77.2084,88562.0
2020-03-25 12:30:00,84.88,86.19,84.72,86.04,219613.0,77.1902,78.3815,77.0447,78.2451,219613.0
2020-03-25 12:35:00,86.0,86.34,85.58,85.9,151502.0,78.2087,78.5179,77.8268,78.1178,151502.0
2020-03-25 12:40:00,85.92,86.29,85.71,85.91,66140.0,78.136,78.4725,77.945,78.1269,66140.0
2020-03-25 12:45:00,85.95,86.1,85.64,85.92,49548.0,78.1633,78.2997,77.8813,78.136,49548.0
2020-03-25 12:50:00,85.93,86.37,85.69,85.69,73962.0,78.1451,78.5452,77.9268,77.9268,73962.0
2020-03-25 12:55:00,85.73,85.84,84.85,85.37,111746.0,77.9632,78.0632,77.1629,77.6358,111746.0
2020-03-25 13:00:00,85.39,86.13,85.29,85.93,50074.0,77.654,78.327,77.5631,78.1451,50074.0
2020-03-25 13:05:00,86.01,86.72,85.91,86.71,41137.0,78.2178,78.8635,78.1269,78.8544,41137.0
2020-03-25 13:10:00,86.63,86.88,86.28,86.7,62149.0,78.7817,79.009,78.4634,78.8453,62149.0
2020-03-25 13:15:00,86.8,86.99,86.38,86.62,58515.0,78.9363,79.109,78.5543,78.7726,58515.0
2020-03-25 13:20:00,86.63,86.77,86.37,86.56,53922.0,78.7817,78.909,78.5452,78.718,53922.0
2020-03-25 13:25:00,86.58,86.76,86.23,86.66,59844.0,78.7362,78.8999,78.4179,78.8089,59844.0
2020-03-25 13:30:00,86.73,86.93,86.25,86.85,61849.0,78.8726,79.0545,78.4361,78.9817,61849.0
2020-03-25 13:35:00,86.85,86.85,86.18,86.33,35289.0,78.9817,78.9817,78.3724,78.5088,35289.0
2020-03-25 13:40:00,86.33,86.68,86.1,86.31,55561.0,78.5088,78.8271,78.2997,78.4906,55561.0
2020-03-25 13:45:00,86.31,86.64,86.15,86.39,54168.0,78.4906,78.7908,78.3451,78.5634,54168.0
2020-03-25 13:50:00,86.45,86.61,85.33,85.37,55093.0,78.618,78.7635,77.5994,77.6358,55093.0
2020-03-25 13:55:00,85.41,85.63,85.05,85.31,69333.0,77.6722,77.8723,77.3448,77.5812,69333.0
2020-03-25 14:00:00,85.36,85.5,84.42,84.49,128034.0,77.6267,77.754,76.7719,76.8355,128034.0
2020-03-25 14:05:00,84.48,84.67,83.8,84.63,110359.0,76.8264,76.9992,76.208,76.9628,110359.0
2020-03-25 14:10:00,84.75,86.33,84.56,86.31,61358.0,77.072,78.5088,76.8992,78.4906,61358.0
2020-03-25 14:15:00,86.12,86.45,85.55,86.41,57505.0,78.3179,78.618,77.7995,78.5816,57505.0
2020-03-25 14:20:00,86.43,86.56,85.93,86.3,63107.0,78.5998,78.718,78.1451,78.4816,63107.0
2020-03-25 14:25:00,86.32,86.36,85.63,85.94,48653.0,78.4997,78.5361,77.8723,78.1542,48653.0
2020-03-25 14:30:00,85.94,86.06,85.04,85.15,54293.0,78.1542,78.2633,77.3357,77.4357,54293.0
2020-03-25 14:35:00,85.16,85.68,84.78,85.52,70191.0,77.4448,77.9177,77.0993,77.7722,70191.0
2020-03-25 14:40:00,85.54,85.55,84.83,85.28,70650.0,77.7904,77.7995,77.1447,77.554,70650.0
2020-03-25 14:45:00,85.28,85.64,85.1,85.59,109046.0,77.554,77.8813,77.3903,77.8359,109046.0
2020-03-25 14:50:00,85.6,85.76,85.02,85.58,60316.0,77.845,77.9905,77.3175,77.8268,60316.0
2020-03-25 14:55:00,85.53,86.64,85.52,86.42,86030.0,77.7813,78.7908,77.7722,78.5907,86030.0
2020-03-25 15:00:00,86.41,86.93,86.27,86.85,78410.0,78.5816,79.0545,78.4543,78.9817,78410.0
2020-03-25 15:05:00,86.92,86.93,86.23,86.5,66467.0,79.0454,79.0545,78.4179,78.6634,66467.0
2020-03-25 15:10:00,86.5,86.5,86.03,86.33,68076.0,78.6634,78.6634,78.236,78.5088,68076.0
2020-03-25 15:15:00,86.36,86.62,86.22,86.31,82910.0,78.5361,78.7726,78.4088,78.4906,82910.0
2020-03-25 15:20:00,86.31,86.53,85.98,86.22,93067.0,78.4906,78.6907,78.1905,78.4088,93067.0
2020-03-25 15:25:00,86.19,86.6,85.65,86.09,100094.0,78.3815,78.7544,77.8904,78.2906,100094.0
2020-03-25 15:30:00,86.1,86.63,85.99,86.19,97282.0,78.2997,78.7817,78.1996,78.3815,97282.0
2020-03-25 15:35:00,86.17,86.49,85.74,85.91,89196.0,78.3633,78.6543,77.9723,78.1269,89196.0
2020-03-25 15:40:00,85.92,86.01,84.95,85.12,120435.0,78.136,78.2178,77.2539,77.4085,120435.0
2020-03-25 15:45:00,85.19,85.42,84.66,84.99,149728.0,77.4721,77.6813,76.9901,77.2902,149728.0
2020-03-25 15:50:00,84.91,84.91,83.24,84.02,214389.0,77.2175,77.2175,75.6988,76.4081,214389.0
2020-03-25 15:55:00,84.03,84.87,83.15,83.67,414061.0,76.4172,77.1811,75.6169,76.0898,414061.0
2020-03-26 09:30:00,86.08,88.75,85.95,86.85,247185.0,78.2815,80.7096,78.1633,78.9817,247185.0
2020-03-26 09:35:00,86.76,87.87,86.6,87.57,131556.0,78.8999,79.9093,78.7544,79.6365,131556.0
2020-03-26 09:40:00,87.68,87.86,86.4,87.0,129918.0,79.7365,79.9002,78.5725,79.1181,129918.0
2020-03-26 09:45:00,87.0,87.69,86.53,87.18,116623.0,79.1181,79.7456,78.6907,79.2818,116623.0
2020-03-26 09:50:00,87.24,89.37,87.07,89.24,129432.0,79.3364,81.2734,79.1818,81.1552,129432.0
2020-03-26 09:55:00,89.3,89.61,88.83,89.34,140986.0,81.2098,81.4917,80.7823,81.2461,140986.0
2020-03-26 10:00:00,89.2,89.54,88.73,89.13,190806.0,81.1188,81.428,80.6914,81.0552,190806.0
2020-03-26 10:05:00,89.06,89.74,88.98,89.71,93075.0,80.9915,81.6099,80.9188,81.5826,93075.0
2020-03-26 10:10:00,89.67,90.0,88.96,89.17,82940.0,81.5462,81.8463,80.9006,81.0915,82940.0
2020-03-26 10:15:00,89.15,89.84,89.03,89.4,119497.0,81.0734,81.7008,80.9642,81.3007,119497.0
2020-03-26 10:20:00,89.45,89.72,88.43,88.56,69269.0,81.3462,81.5917,80.4186,80.5368,69269.0
2020-03-26 10:25:00,88.7,89.15,88.37,88.39,64300.0,80.6641,81.0734,80.364,80.3822,64300.0
2020-03-26 10:30:00,88.34,89.46,88.28,89.43,52391.0,80.3367,81.3553,80.2822,81.328,52391.0
2020-03-26 10:35:00,89.43,89.43,88.26,88.52,47327.0,81.328,81.328,80.264,80.5004,47327.0
2020-03-26 10:40:00,88.5,88.89,87.86,88.5,95537.0,80.4822,80.8369,79.9002,80.4822,95537.0
2020-03-26 10:45:00,88.52,88.74,87.61,87.98,53104.0,80.5004,80.7005,79.6729,80.0094,53104.0
2020-03-26 10:50:00,87.85,88.19,87.61,88.01,52106.0,79.8911,80.2003,79.6729,80.0366,52106.0
2020-03-26 10:55:00,87.95,88.78,87.78,88.47,62699.0,79.9821,80.7369,79.8275,80.455,62699.0
2020-03-26 11:00:00,88.42,89.02,88.15,88.97,49584.0,80.4095,80.9551,80.164,80.9097,49584.0
2020-03-26 11:05:00,89.05,89.17,88.22,88.42,49506.0,80.9824,81.0915,80.2276,80.4095,49506.0
2020-03-26 11:10:00,88.57,88.99,88.42,88.6,54234.0,80.5459,80.9279,80.4095,80.5732,54234.0
2020-03-26 11:15:00,88.58,89.44,88.57,89.44,51050.0,80.555,81.3371,80.5459,81.3371,51050.0
2020-03-26 11:20:00,89.28,89.36,88.84,89.17,36704.0,81.1916,81.2643,80.7914,81.0915,36704.0
2020-03-26 11:25:00,89.29,89.58,89.05,89.5,47075.0,81.2007,81.4644,80.9824,81.3916,47075.0
2020-03-26 11:30:00,89.5,89.94,89.13,89.4,74179.0,81.3916,81.7918,81.0552,81.3007,74179.0
2020-03-26 11:35:00,89.47,89.95,89.17,89.68,85904.0,81.3644,81.8009,81.0915,81.5553,85904.0
2020-03-26 11:40:00,89.61,90.29,89.45,90.2,70497.0,81.4917,82.1101,81.3462,82.0282,70497.0
2020-03-26 11:45:00,90.18,90.2,89.46,90.04,49901.0,82.01,82.0282,81.3553,81.8827,49901.0
2020-03-26 11:50:00,90.09,90.59,89.85,90.4,71229.0,81.9282,82.3829,81.7099,82.2101,71229.0
2020-03-26 11:55:00,90.35,90.63,89.8,90.59,84620.0,82.1646,82.4193,81.6645,82.3829,84620.0
2020-03-26 12:00:00,90.59,90.83,90.5,90.73,45828.0,82.3829,82.6012,82.301,82.5102,45828.0
2020-03-26 12:05:00,90.68,90.94,90.25,90.34,64611.0,82.4647,82.7012,82.0737,82.1555,64611.0
2020-03-26 12:10:00,90.37,90.45,89.61,89.77,94977.0,82.1828,82.2556,81.4917,81.6372,94977.0
2020-03-26 12:15:00,89.66,89.81,89.15,89.27,70257.0,81.5372,81.6736,81.0734,81.1825,70257.0
2020-03-26 12:20:00,89.27,90.19,89.2,89.79,94179.0,81.1825,82.0191,81.1188,81.6554,94179.0
2020-03-26 12:25:00,89.86,90.18,89.65,89.94,63776.0,81.719,82.01,81.5281,81.7918,63776.0
2020-03-26 12:30:00,89.99,90.43,89.8,89.95,39382.0,81.8373,82.2374,81.6645,81.8009,39382.0
2020-03-26 12:35:00,89.96,90.06,89.59,89.72,44526.0,81.81,81.9009,81.4735,81.5917,44526.0
2020-03-26 12:40:00,89.66,89.98,89.49,89.74,36847.0,81.5372,81.8282,81.3826,81.6099,36847.0
2020-03-26 12:45:00,89.68,89.77,89.54,89.71,30554.0,81.5553,81.6372,81.428,81.5826,30554.0
2020-03-26 12:50:00,89.75,90.2,89.62,90.06,60099.0,81.619,82.0282,81.5008,81.9009,60099.0
2020-03-26 12:55:00,90.05,90.37,89.97,90.0,55104.0,81.8918,82.1828,81.8191,81.8463,55104.0
2020-03-26 13:00:00,90.01,90.55,89.97,90.49,46311.0,81.8554,82.3465,81.8191,82.292,46311.0
2020-03-26 13:05:00,90.41,90.41,89.29,89.4,32964.0,82.2192,82.2192,81.2007,81.3007,32964.0
2020-03-26 13:10:00,89.42,89.55,89.09,89.21,47742.0,81.3189,81.4371,81.0188,81.1279,47742.0
2020-03-26 13:15:00,89.15,89.56,88.99,89.09,70593.0,81.0734,81.4462,80.9279,81.0188,70593.0
2020-03-26 13:20:00,89.07,89.07,88.5,88.72,65753.0,81.0006,81.0006,80.4822,80.6823,65753.0
2020-03-26 13:25:00,88.7,88.76,88.34,88.5,76084.0,80.6641,80.7187,80.3367,80.4822,76084.0
2020-03-26 13:30:00,88.46,88.59,88.0,88.45,154187.0,80.4459,80.5641,80.0275,80.4368,154187.0
2020-03-26 13:35:00,88.35,89.19,88.34,89.12,27031.0,80.3458,81.1097,80.3367,81.0461,27031.0
2020-03-26 13:40:00,89.09,89.33,88.97,89.14,40587.0,81.0188,81.237,80.9097,81.0643,40587.0
2020-03-26 13:45:00,89.11,89.23,88.83,89.12,28120.0,81.037,81.1461,80.7823,81.0461,28120.0
2020-03-26 13:50:00,89.09,89.12,88.83,88.91,36050.0,81.0188,81.0461,80.7823,80.8551,36050.0
2020-03-26 13:55:00,88.93,88.93,88.48,88.55,69717.0,80.8733,80.8733,80.4641,80.5277,69717.0
2020-03-26 14:00:00,88.63,88.63,88.37,88.5,102349.0,80.6005,80.6005,80.364,80.4822,102349.0
2020-03-26 14:05:00,88.5,88.51,87.94,88.12,70220.0,80.4822,80.4913,79.973,80.1367,70220.0
2020-03-26 14:10:00,88.12,88.47,88.07,88.29,57249.0,80.1367,80.455,80.0912,80.2913,57249.0
2020-03-26 14:15:00,88.31,88.54,88.1,88.24,41593.0,80.3095,80.5186,80.1185,80.2458,41593.0
2020-03-26 14:20:00,88.1,88.5,88.05,88.35,69783.0,80.1185,80.4822,80.073,80.3458,69783.0
2020-03-26 14:25:00,88.36,88.49,88.12,88.18,46275.0,80.3549,80.4731,80.1367,80.1912,46275.0
2020-03-26 14:30:00,88.19,88.82,88.19,88.52,75061.0,80.2003,80.7733,80.2003,80.5004,75061.0
2020-03-26 14:35:00,88.48,88.7,88.27,88.49,75040.0,80.4641,80.6641,80.2731,80.4731,75040.0
2020-03-26 14:40:00,88.48,88.49,87.92,88.0,45608.0,80.4641,80.4731,79.9548,80.0275,45608.0
2020-03-26 14:45:00,88.01,88.16,87.79,87.79,64859.0,80.0366,80.173,79.8366,79.8366,64859.0
2020-03-26 14:50:00,87.75,88.21,87.72,87.91,51262.0,79.8002,80.2185,79.7729,79.9457,51262.0
2020-03-26 14:55:00,87.88,88.14,87.66,87.75,62772.0,79.9184,80.1549,79.7183,79.8002,62772.0
2020-03-26 15:00:00,87.78,87.99,87.58,87.94,31736.0,79.8275,80.0184,79.6456,79.973,31736.0
2020-03-26 15:05:00,88.0,88.0,87.56,87.9,36455.0,80.0275,80.0275,79.6274,79.9366,36455.0
2020-03-26 15:10:00,87.93,88.04,87.63,87.7,81316.0,79.9639,80.0639,79.6911,79.7547,81316.0
2020-03-26 15:15:00,87.71,88.1,87.7,88.07,70107.0,79.7638,80.1185,79.7547,80.0912,70107.0
2020-03-26 15:20:00,88.01,88.13,87.71,87.82,111132.0,80.0366,80.1458,79.7638,79.8638,111132.0
2020-03-26 15:25:00,87.79,88.14,87.76,88.06,112568.0,79.8366,80.1549,79.8093,80.0821,112568.0
2020-03-26 15:30:00,88.07,88.31,87.82,88.02,109133.0,80.0912,80.3095,79.8638,80.0457,109133.0
2020-03-26 15:35:00,87.97,88.07,87.12,87.6,74448.0,80.0003,80.0912,79.2273,79.6638,74448.0
2020-03-26 15:40:00,87.72,88.04,87.32,87.94,72312.0,79.7729,80.0639,79.4091,79.973,72312.0
2020-03-26 15:45:00,87.91,88.09,87.49,87.74,116517.0,79.9457,80.1094,79.5637,79.7911,116517.0
2020-03-26 15:50:00,87.81,88.78,87.81,88.55,229034.0,79.8548,80.7369,79.8548,80.5277,229034.0
2020-03-26 15:55:00,88.55,88.55,87.83,87.98,419158.0,80.5277,80.5277,79.8729,80.0094,419158.0
2020-03-27 09:30:00,84.08,84.94,83.5,84.1,249100.0,76.4627,77.2448,75.9352,76.4809,249100.0
2020-03-27 09:35:00,84.22,84.97,84.01,84.02,99652.0,76.59,77.272,76.399,76.4081,99652.0
2020-03-27 09:40:00,84.0,84.3,83.4,83.68,80069.0,76.3899,76.6627,75.8443,76.0989,80069.0
2020-03-27 09:45:00,83.86,84.49,83.6,84.49,63768.0,76.2626,76.8355,76.0262,76.8355,63768.0
2020-03-27 09:50:00,84.49,85.47,84.41,84.59,89715.0,76.8355,77.7267,76.7628,76.9265,89715.0
2020-03-27 09:55:00,84.67,85.54,84.56,85.48,56053.0,76.9992,77.7904,76.8992,77.7358,56053.0
2020-03-27 10:00:00,85.48,85.68,84.56,84.91,84636.0,77.7358,77.9177,76.8992,77.2175,84636.0
2020-03-27 10:05:00,84.92,86.05,84.84,85.98,93552.0,77.2266,78.2542,77.1538,78.1905,93552.0
2020-03-27 10:10:00,86.02,86.83,85.76,86.77,123367.0,78.2269,78.9635,77.9905,78.909,123367.0
2020-03-27 10:15:00,86.77,87.21,85.75,86.27,124854.0,78.909,79.3091,77.9814,78.4543,124854.0
2020-03-27 10:20:00,86.27,86.27,85.33,85.78,153774.0,78.4543,78.4543,77.5994,78.0087,153774.0
2020-03-27 10:25:00,85.77,86.13,85.58,85.88,66816.0,77.9996,78.327,77.8268,78.0996,66816.0
2020-03-27 10:30:00,85.91,85.99,85.07,85.12,83672.0,78.1269,78.1996,77.363,77.4085,83672.0
2020-03-27 10:35:00,85.18,85.2,84.42,84.88,74910.0,77.463,77.4812,76.7719,77.1902,74910.0
2020-03-27 10:40:00,84.98,85.0,84.5,84.51,91031.0,77.2811,77.2993,76.8446,76.8537,91031.0
2020-03-27 10:45:00,84.5,84.84,84.31,84.55,68005.0,76.8446,77.1538,76.6718,76.8901,68005.0
2020-03-27 10:50:00,84.5,85.27,84.23,85.09,68933.0,76.8446,77.5449,76.5991,77.3812,68933.0
2020-03-27 10:55:00,85.13,85.23,84.68,84.7,103426.0,77.4176,77.5085,77.0083,77.0265,103426.0
2020-03-27 11:00:00,84.76,85.27,84.72,85.11,57581.0,77.0811,77.5449,77.0447,77.3994,57581.0
2020-03-27 11:05:00,85.11,85.43,84.87,85.28,63254.0,77.3994,77.6904,77.1811,77.554,63254.0
2020-03-27 11:10:00,85.29,85.29,84.72,85.01,57389.0,77.5631,77.5631,77.0447,77.3084,57389.0
2020-03-27 11:15:00,85.05,85.72,85.05,85.49,134545.0,77.3448,77.9541,77.3448,77.7449,134545.0
2020-03-27 11:20:00,85.44,85.54,84.99,85.13,57640.0,77.6995,77.7904,77.2902,77.4176,57640.0
2020-03-27 11:25:00,85.07,85.32,84.69,84.92,46166.0,77.363,77.5903,77.0174,77.2266,46166.0
2020-03-27 11:30:00,84.95,85.2,84.45,84.94,43758.0,77.2539,77.4812,76.7992,77.2448,43758.0
2020-03-27 11:35:00,84.95,85.19,84.84,85.02,49878.0,77.2539,77.4721,77.1538,77.3175,49878.0
2020-03-27 11:40:00,85.05,85.19,84.64,84.76,58857.0,77.3448,77.4721,76.9719,77.0811,58857.0
2020-03-27 11:45:00,84.73,84.86,84.5,84.58,60557.0,77.0538,77.172,76.8446,76.9174,60557.0
2020-03-27 11:50:00,84.71,84.92,84.57,84.86,50540.0,77.0356,77.2266,76.9083,77.172,50540.0
2020-03-27 11:55:00,84.82,84.94,84.41,84.55,38180.0,77.1356,77.2448,76.7628,76.8901,38180.0
2020-03-27 12:00:00,84.59,84.83,84.28,84.33,48250.0,76.9265,77.1447,76.6446,76.69,48250.0
2020-03-27 12:05:00,84.32,84.49,84.16,84.34,37725.0,76.6809,76.8355,76.5354,76.6991,37725.0
2020-03-27 12:10:00,84.37,84.81,84.18,84.81,64193.0,76.7264,77.1265,76.5536,77.1265,64193.0
2020-03-27 12:15:00,84.76,85.55,84.68,85.48,64632.0,77.0811,77.7995,77.0083,77.7358,64632.0
2020-03-27 12:20:00,85.51,85.57,84.83,85.36,72186.0,77.7631,77.8177,77.1447,77.6267,72186.0
2020-03-27 12:25:00,85.38,85.56,85.25,85.37,31906.0,77.6449,77.8086,77.5267,77.6358,31906.0
2020-03-27 12:30:00,85.44,85.95,85.17,85.73,80966.0,77.6995,78.1633,77.4539,77.9632,80966.0
2020-03-27 12:35:00,85.72,85.83,85.34,85.54,47955.0,77.9541,78.0541,77.6085,77.7904,47955.0
2020-03-27 12:40:00,85.53,85.88,85.43,85.74,26356.0,77.7813,78.0996,77.6904,77.9723,26356.0
2020-03-27 12:45:00,85.79,85.89,85.57,85.64,32365.0,78.0178,78.1087,77.8177,77.8813,32365.0
2020-03-27 12:50:00,85.69,85.78,85.54,85.74,45260.0,77.9268,78.0087,77.7904,77.9723,45260.0
2020-03-27 12:55:00,85.75,85.9,85.41,85.85,27440.0,77.9814,78.1178,77.6722,78.0723,27440.0
2020-03-27 13:00:00,85.96,86.28,85.83,86.15,27529.0,78.1724,78.4634,78.0541,78.3451,27529.0
2020-03-27 13:05:00,86.13,86.46,86.08,86.15,26009.0,78.327,78.6271,78.2815,78.3451,26009.0
2020-03-27 13:10:00,86.19,86.35,86.03,86.16,58551.0,78.3815,78.527,78.236,78.3542,58551.0
2020-03-27 13:15:00,86.19,86.22,85.87,86.08,26856.0,78.3815,78.4088,78.0905,78.2815,26856.0
2020-03-27 13:20:00,86.11,86.21,86.03,86.1,48269.0,78.3088,78.3997,78.236,78.2997,48269.0
2020-03-27 13:25:00,86.14,86.4,85.65,85.84,40149.0,78.336,78.5725,77.8904,78.0632,40149.0
2020-03-27 13:30:00,85.82,86.62,85.63,86.6,32343.0,78.045,78.7726,77.8723,78.7544,32343.0
2020-03-27 13:35:00,86.6,87.12,86.34,87.07,50042.0,78.7544,79.2273,78.5179,79.1818,50042.0
2020-03-27 13:40:00,87.13,87.38,86.47,87.32,73701.0,79.2364,79.4637,78.6362,79.4091,73701.0
2020-03-27 13:45:00,87.34,87.56,86.82,87.41,35918.0,79.4273,79.6274,78.9544,79.491,35918.0
2020-03-27 13:50:00,87.37,87.67,87.11,87.5,28839.0,79.4546,79.7274,79.2182,79.5728,28839.0
2020-03-27 13:55:00,87.5,87.69,87.06,87.31,36644.0,79.5728,79.7456,79.1727,79.4001,36644.0
2020-03-27 14:00:00,87.25,87.34,86.76,86.93,43123.0,79.3455,79.4273,78.8999,79.0545,43123.0
2020-03-27 14:05:00,86.9,87.17,86.82,86.86,39095.0,79.0272,79.2727,78.9544,78.9908,39095.0
2020-03-27 14:10:00,86.9,87.02,86.78,86.92,35344.0,79.0272,79.1363,78.9181,79.0454,35344.0
2020-03-27 14:15:00,87.0,87.39,86.97,87.34,62625.0,79.1181,79.4728,79.0909,79.4273,62625.0
2020-03-27 14:20:00,87.31,87.77,87.27,87.56,42724.0,79.4001,79.8184,79.3637,79.6274,42724.0
2020-03-27 14:25:00,87.64,87.85,87.46,87.71,34602.0,79.7002,79.8911,79.5365,79.7638,34602.0
2020-03-27 14:30:00,87.72,87.82,87.47,87.76,29581.0,79.7729,79.8638,79.5456,79.8093,29581.0
2020-03-27 14:35:00,87.74,87.99,87.59,87.72,21479.0,79.7911,80.0184,79.6547,79.7729,21479.0
2020-03-27 14:40:00,87.76,87.86,87.18,87.21,33863.0,79.8093,79.9002,79.2818,79.3091,33863.0
2020-03-27 14:45:00,87.26,87.3,86.9,87.05,41582.0,79.3546,79.391,79.0272,79.1636,41582.0
2020-03-27 14:50:00,87.09,87.57,86.95,87.41,36913.0,79.2,79.6365,79.0727,79.491,36913.0
2020-03-27 14:55:00,87.38,87.8,87.16,87.8,51868.0,79.4637,79.8457,79.2636,79.8457,51868.0
2020-03-27 15:00:00,87.71,87.9,87.39,87.63,53574.0,79.7638,79.9366,79.4728,79.6911,53574.0
2020-03-27 15:05:00,87.61,88.12,87.46,88.06,28902.0,79.6729,80.1367,79.5365,80.0821,28902.0
2020-03-27 15:10:00,87.97,88.3,87.87,87.96,42361.0,80.0003,80.3004,79.9093,79.9912,42361.0
2020-03-27 15:15:00,87.92,88.93,87.9,88.84,56646.0,79.9548,80.8733,79.9366,80.7914,56646.0
2020-03-27 15:20:00,88.88,89.52,88.55,89.34,46719.0,80.8278,81.4098,80.5277,81.2461,46719.0
2020-03-27 15:25:00,89.34,89.72,89.19,89.43,47557.0,81.2461,81.5917,81.1097,81.328,47557.0
2020-03-27 15:30:00,89.38,89.54,88.57,88.8,50566.0,81.2825,81.428,80.5459,80.7551,50566.0
2020-03-27 15:35:00,88.78,88.78,87.81,87.82,71531.0,80.7369,80.7369,79.8548,79.8638,71531.0
2020-03-27 15:40:00,87.81,87.9,87.22,87.73,71196.0,79.8548,79.9366,79.3182,79.782,71196.0
2020-03-27 15:45:00,87.81,88.2,87.53,87.62,55047.0,79.8548,80.2094,79.6001,79.682,55047.0
2020-03-27 15:50:00,87.57,87.61,86.5,86.51,115611.0,79.6365,79.6729,78.6634,78.6725,115611.0
2020-03-27 15:55:00,86.62,87.38,86.62,86.98,242525.0,78.7726,79.4637,78.7726,79.0999,242525.0
2020-03-30 09:30:00,87.4,89.49,86.84,88.5,224512.0,79.4819,81.3826,78.9726,80.4822,224512.0
2020-03-30 09:35:00,88.6,88.91,86.3,86.82,111873.0,80.5732,80.8551,78.4816,78.9544,111873.0
2020-03-30 09:40:00,86.83,87.14,85.43,85.82,70653.0,78.9635,79.2455,77.6904,78.045,70653.0
2020-03-30 09:45:00,86.01,86.99,85.84,86.35,62904.0,78.2178,79.109,78.0632,78.527,62904.0
2020-03-30 09:50:00,86.32,87.02,86.19,86.31,69758.0,78.4997,79.1363,78.3815,78.4906,69758.0
2020-03-30 09:55:00,86.31,87.36,85.91,87.28,47883.0,78.4906,79.4455,78.1269,79.3728,47883.0
2020-03-30 10:00:00,87.23,87.58,86.54,87.36,51353.0,79.3273,79.6456,78.6998,79.4455,51353.0
2020-03-30 10:05:00,87.5,87.72,87.03,87.16,48075.0,79.5728,79.7729,79.1454,79.2636,48075.0
2020-03-30 10:10:00,87.29,88.05,87.16,88.05,43473.0,79.3819,80.073,79.2636,80.073,43473.0
2020-03-30 10:15:00,88.11,88.75,87.74,87.78,55171.0,80.1276,80.7096,79.7911,79.8275,55171.0
2020-03-30 10:20:00,87.78,87.9,87.02,87.19,57515.0,79.8275,79.9366,79.1363,79.2909,57515.0
2020-03-30 10:25:00,87.2,88.08,86.84,87.89,38783.0,79.3,80.1003,78.9726,79.9275,38783.0
2020-03-30 10:30:00,87.89,88.45,87.75,88.37,61220.0,79.9275,80.4368,79.8002,80.364,61220.0
2020-03-30 10:35:00,88.38,88.97,88.38,88.71,46461.0,80.3731,80.9097,80.3731,80.6732,46461.0
2020-03-30 10:40:00,88.78,89.19,88.5,88.69,89948.0,80.7369,81.1097,80.4822,80.655,89948.0
2020-03-30 10:45:00,88.68,89.09,88.48,88.78,55148.0,80.6459,81.0188,80.4641,80.7369,55148.0
2020-03-30 10:50:00,88.81,88.96,88.16,88.75,72477.0,80.7642,80.9006,80.173,80.7096,72477.0
2020-03-30 10:55:00,88.75,88.98,88.33,88.48,59649.0,80.7096,80.9188,80.3276,80.4641,59649.0
2020-03-30 11:00:00,88.45,88.72,88.2,88.65,32748.0,80.4368,80.6823,80.2094,80.6187,32748.0
2020-03-30 11:05:00,88.57,88.93,88.33,88.58,35444.0,80.5459,80.8733,80.3276,80.555,35444.0
2020-03-30 11:10:00,88.54,88.98,88.38,88.7,44119.0,80.5186,80.9188,80.3731,80.6641,44119.0
2020-03-30 11:15:00,88.67,88.94,88.44,88.94,34446.0,80.6368,80.8824,80.4277,80.8824,34446.0
2020-03-30 11:20:00,88.94,89.42,88.93,89.34,60266.0,80.8824,81.3189,80.8733,81.2461,60266.0
2020-03-30 11:25:00,89.31,89.42,89.14,89.4,31954.0,81.2189,81.3189,81.0643,81.3007,31954.0
2020-03-30 11:30:00,89.38,89.45,89.17,89.28,23062.0,81.2825,81.3462,81.0915,81.1916,23062.0
2020-03-30 11:35:00,89.29,89.31,88.9,88.93,46452.0,81.2007,81.2189,80.846,80.8733,46452.0
2020-03-30 11:40:00,88.9,89.04,88.75,88.83,28728.0,80.846,80.9733,80.7096,80.7823,28728.0
2020-03-30 11:45:00,88.8,88.95,88.36,88.77,43107.0,80.7551,80.8915,80.3549,80.7278,43107.0
2020-03-30 11:50:00,88.73,88.88,88.5,88.73,23043.0,80.6914,80.8278,80.4822,80.6914,23043.0
2020-03-30 11:55:00,88.73,88.91,88.62,88.65,14862.0,80.6914,80.8551,80.5914,80.6187,14862.0
2020-03-30 12:00:00,88.69,88.69,88.24,88.34,46528.0,80.655,80.655,80.2458,80.3367,46528.0
2020-03-30 12:05:00,88.45,88.45,88.05,88.38,17539.0,80.4368,80.4368,80.073,80.3731,17539.0
2020-03-30 12:10:00,88.42,88.71,88.38,88.47,22374.0,80.4095,80.6732,80.3731,80.455,22374.0
2020-03-30 12:15:00,88.48,88.96,88.27,88.75,27710.0,80.4641,80.9006,80.2731,80.7096,27710.0
2020-03-30 12:20:00,88.77,89.05,88.61,89.05,51814.0,80.7278,80.9824,80.5823,80.9824,51814.0
2020-03-30 12:25:00,89.05,89.54,89.05,89.35,43537.0,80.9824,81.428,80.9824,81.2552,43537.0
2020-03-30 12:30:00,89.31,89.41,88.92,88.98,27761.0,81.2189,81.3098,80.8642,80.9188,27761.0
2020-03-30 12:35:00,88.98,89.41,88.95,89.41,38095.0,80.9188,81.3098,80.8915,81.3098,38095.0
2020-03-30 12:40:00,89.41,89.45,88.61,88.64,49432.0,81.3098,81.3462,80.5823,80.6096,49432.0
2020-03-30 12:45:00,88.77,88.83,88.22,88.37,31237.0,80.7278,80.7823,80.2276,80.364,31237.0
2020-03-30 12:50:00,88.39,88.95,88.38,88.71,27159.0,80.3822,80.8915,80.3731,80.6732,27159.0
2020-03-30 12:55:00,88.62,88.62,88.22,88.29,13829.0,80.5914,80.5914,80.2276,80.2913,13829.0
2020-03-30 13:00:00,88.24,88.27,87.85,88.0,29109.0,80.2458,80.2731,79.8911,80.0275,29109.0
2020-03-30 13:05:00,88.01,88.04,87.72,87.82,9483.0,80.0366,80.0639,79.7729,79.8638,9483.0
2020-03-30 13:10:00,87.91,88.08,87.6,87.92,22580.0,79.9457,80.1003,79.6638,79.9548,22580.0
2020-03-30 13:15:00,87.99,88.15,87.91,88.04,26561.0,80.0184,80.164,79.9457,80.0639,26561.0
2020-03-30 13:20:00,88.0,88.28,87.83,88.09,22586.0,80.0275,80.2822,79.8729,80.1094,22586.0
2020-03-30 13:25:00,88.09,88.23,87.98,88.16,12318.0,80.1094,80.2367,80.0094,80.173,12318.0
2020-03-30 13:30:00,88.19,88.59,88.13,88.52,22064.0,80.2003,80.5641,80.1458,80.5004,22064.0
2020-03-30 13:35:00,88.55,88.64,88.31,88.41,26454.0,80.5277,80.6096,80.3095,80.4004,26454.0
2020-03-30 13:40:00,88.49,88.5,87.86,88.27,21057.0,80.4731,80.4822,79.9002,80.2731,21057.0
2020-03-30 13:45:00,88.27,88.3,88.06,88.3,15261.0,80.2731,80.3004,80.0821,80.3004,15261.0
2020-03-30 13:50:00,88.27,88.41,88.12,88.38,33919.0,80.2731,80.4004,80.1367,80.3731,33919.0
2020-03-30 13:55:00,88.38,88.4,87.81,87.81,40070.0,80.3731,80.3913,79.8548,79.8548,40070.0
2020-03-30 14:00:00,87.78,87.78,87.39,87.55,37925.0,79.8275,79.8275,79.4728,79.6183,37925.0
2020-03-30 14:05:00,87.56,87.58,87.26,87.39,18561.0,79.6274,79.6456,79.3546,79.4728,18561.0
2020-03-30 14:10:00,87.34,87.38,87.05,87.18,30822.0,79.4273,79.4637,79.1636,79.2818,30822.0
2020-03-30 14:15:00,87.19,87.42,86.99,87.31,30305.0,79.2909,79.5001,79.109,79.4001,30305.0
2020-03-30 14:20:00,87.31,87.32,86.9,87.24,40369.0,79.4001,79.4091,79.0272,79.3364,40369.0
2020-03-30 14:25:00,87.24,87.51,87.09,87.45,32700.0,79.3364,79.5819,79.2,79.5274,32700.0
2020-03-30 14:30:00,87.4,87.76,87.27,87.57,41268.0,79.4819,79.8093,79.3637,79.6365,41268.0
2020-03-30 14:35:00,87.59,87.93,87.46,87.81,69202.0,79.6547,79.9639,79.5365,79.8548,69202.0
2020-03-30 14:40:00,87.84,88.1,87.76,87.95,39878.0,79.882,80.1185,79.8093,79.9821,39878.0
2020-03-30 14:45:00,87.98,88.23,87.96,88.22,18944.0,80.0094,80.2367,79.9912,80.2276,18944.0
2020-03-30 14:50:00,88.23,88.28,87.99,88.01,46524.0,80.2367,80.2822,80.0184,80.0366,46524.0
2020-03-30 14:55:00,87.99,88.17,87.77,88.07,33438.0,80.0184,80.1821,79.8184,80.0912,33438.0
2020-03-30 15:00:00,88.1,88.42,88.0,88.29,31246.0,80.1185,80.4095,80.0275,80.2913,31246.0
2020-03-30 15:05:00,88.31,88.38,88.09,88.12,49944.0,80.3095,80.3731,80.1094,80.1367,49944.0
2020-03-30 15:10:00,88.08,88.65,88.04,88.47,108401.0,80.1003,80.6187,80.0639,80.455,108401.0
2020-03-30 15:15:00,88.48,88.59,88.07,88.49,82429.0,80.4641,80.5641,80.0912,80.4731,82429.0
2020-03-30 15:20:00,88.55,88.74,88.22,88.24,34379.0,80.5277,80.7005,80.2276,80.2458,34379.0
2020-03-30 15:25:00,88.31,88.37,87.67,88.22,54032.0,80.3095,80.364,79.7274,80.2276,54032.0
2020-03-30 15:30:00,88.22,88.57,88.22,88.51,70688.0,80.2276,80.5459,80.2276,80.4913,70688.0
2020-03-30 15:35:00,88.43,89.16,88.36,89.16,73444.0,80.4186,81.0824,80.3549,81.0824,73444.0
2020-03-30 15:40:00,89.12,89.44,88.67,88.77,69948.0,81.0461,81.3371,80.6368,80.7278,69948.0
2020-03-30 15:45:00,88.8,89.22,88.8,88.92,64709.0,80.7551,81.137,80.7551,80.8642,64709.0
2020-03-30 15:50:00,88.91,89.4,88.57,89.01,116373.0,80.8551,81.3007,80.5459,80.946,116373.0
2020-03-30 15:55:00,89.0,89.24,88.43,88.64,204036.0,80.9369,81.1552,80.4186,80.6096,204036.0
2020-03-31 09:30:00,88.07,88.69,87.85,88.11,115637.0,80.0912,80.655,79.8911,80.1276,115637.0
2020-03-31 09:35:00,88.46,88.94,87.36,87.91,67628.0,80.4459,80.8824,79.4455,79.9457,67628.0
2020-03-31 09:40:00,87.8,88.0,87.56,87.62,22193.0,79.8457,80.0275,79.6274,79.682,22193.0
2020-03-31 09:45:00,87.56,87.7,87.01,87.45,42804.0,79.6274,79.7547,79.1272,79.5274,42804.0
2020-03-31 09:50:00,87.43,87.43,86.56,87.03,52072.0,79.5092,79.5092,78.718,79.1454,52072.0
2020-03-31 09:55:00,87.01,87.21,86.75,87.0,53281.0,79.1272,79.3091,78.8908,79.1181,53281.0
2020-03-31 10:00:00,87.01,87.42,86.81,87.3,33150.0,79.1272,79.5001,78.9453,79.391,33150.0
2020-03-31 10:05:00,87.29,87.48,87.08,87.26,44445.0,79.3819,79.5547,79.1909,79.3546,44445.0
2020-03-31 10:10:00,87.31,88.46,87.3,88.4,44200.0,79.4001,80.4459,79.391,80.3913,44200.0
2020-03-31 10:15:00,88.39,88.53,88.07,88.29,23615.0,80.3822,80.5095,80.0912,80.2913,23615.0
2020-03-31 10:20:00,88.4,88.62,88.15,88.41,19574.0,80.3913,80.5914,80.164,80.4004,19574.0
2020-03-31 10:25:00,88.42,88.42,87.22,87.31,54200.0,80.4095,80.4095,79.3182,79.4001,54200.0
2020-03-31 10:30:00,87.29,87.53,86.92,87.05,113304.0,79.3819,79.6001,79.0454,79.1636,113304.0
2020-03-31 10:35:00,87.11,87.81,87.07,87.31,39860.0,79.2182,79.8548,79.1818,79.4001,39860.0
2020-03-31 10:40:00,87.39,88.04,87.24,87.81,55326.0,79.4728,80.0639,79.3364,79.8548,55326.0
2020-03-31 10:45:00,87.74,88.1,87.65,88.08,71945.0,79.7911,80.1185,79.7092,80.1003,71945.0
2020-03-31 10:50:00,88.04,88.56,87.93,88.12,32868.0,80.0639,80.5368,79.9639,80.1367,32868.0
2020-03-31 10:55:00,88.22,88.22,87.42,87.52,34563.0,80.2276,80.2276,79.5001,79.591,34563.0
2020-03-31 11:00:00,87.52,87.73,87.23,87.35,35620.0,79.591,79.782,79.3273,79.4364,35620.0
2020-03-31 11:05:00,87.45,87.72,87.36,87.61,34797.0,79.5274,79.7729,79.4455,79.6729,34797.0
2020-03-31 11:10:00,87.59,87.95,87.58,87.83,19406.0,79.6547,79.9821,79.6456,79.8729,19406.0
2020-03-31 11:15:00,87.8,88.08,87.37,87.39,19903.0,79.8457,80.1003,79.4546,79.4728,19903.0
2020-03-31 11:20:00,87.44,87.81,87.27,87.36,31256.0,79.5183,79.8548,79.3637,79.4455,31256.0
2020-03-31 11:25:00,87.33,87.86,87.3,87.65,36793.0,79.4182,79.9002,79.391,79.7092,36793.0
2020-03-31 11:30:00,87.58,87.73,87.27,87.57,29593.0,79.6456,79.782,79.3637,79.6365,29593.0
2020-03-31 11:35:00,87.61,87.7,87.38,87.58,23138.0,79.6729,79.7547,79.4637,79.6456,23138.0
2020-03-31 11:40:00,87.59,87.82,87.5,87.69,39388.0,79.6547,79.8638,79.5728,79.7456,39388.0
2020-03-31 11:45:00,87.69,87.94,87.62,87.83,27542.0,79.7456,79.973,79.682,79.8729,27542.0
2020-03-31 11:50:00,87.82,87.99,87.72,87.89,16616.0,79.8638,80.0184,79.7729,79.9275,16616.0
2020-03-31 11:55:00,87.9,88.19,87.66,88.1,21581.0,79.9366,80.2003,79.7183,80.1185,21581.0
2020-03-31 12:00:00,88.09,88.15,87.82,88.0,24841.0,80.1094,80.164,79.8638,80.0275,24841.0
2020-03-31 12:05:00,88.02,88.43,88.02,88.2,24757.0,80.0457,80.4186,80.0457,80.2094,24757.0
2020-03-31 12:10:00,88.25,88.3,87.82,87.82,20090.0,80.2549,80.3004,79.8638,79.8638,20090.0
2020-03-31 12:15:00,87.83,88.12,87.64,87.78,40279.0,79.8729,80.1367,79.7002,79.8275,40279.0
2020-03-31 12:20:00,87.78,87.95,87.32,87.32,53061.0,79.8275,79.9821,79.4091,79.4091,53061.0
2020-03-31 12:25:00,87.33,87.36,86.81,87.1,58672.0,79.4182,79.4455,78.9453,79.2091,58672.0
2020-03-31 12:30:00,87.1,87.16,86.74,87.13,50883.0,79.2091,79.2636,78.8817,79.2364,50883.0
2020-03-31 12:35:00,87.13,87.44,86.92,87.11,66281.0,79.2364,79.5183,79.0454,79.2182,66281.0
2020-03-31 12:40:00,87.23,87.33,86.88,87.09,14151.0,79.3273,79.4182,79.009,79.2,14151.0
2020-03-31 12:45:00,87.05,87.2,86.94,87.18,17638.0,79.1636,79.3,79.0636,79.2818,17638.0
2020-03-31 12:50:00,87.11,87.27,87.01,87.2,22201.0,79.2182,79.3637,79.1272,79.3,22201.0
2020-03-31 12:55:00,87.15,87.21,86.9,86.9,35858.0,79.2545,79.3091,79.0272,79.0272,35858.0
2020-03-31 13:00:00,86.89,87.18,86.82,86.98,38107.0,79.0181,79.2818,78.9544,79.0999,38107.0
2020-03-31 13:05:00,87.04,87.07,86.6,86.91,30974.0,79.1545,79.1818,78.7544,79.0363,30974.0
2020-03-31 13:10:00,86.88,87.12,86.75,86.94,20575.0,79.009,79.2273,78.8908,79.0636,20575.0
2020-03-31 13:15:00,86.89,86.97,86.76,86.86,21608.0,79.0181,79.0909,78.8999,78.9908,21608.0
2020-03-31 13:20:00,86.76,86.8,86.17,86.25,54794.0,78.8999,78.9363,78.3633,78.4361,54794.0
2020-03-31 13:25:00,86.32,86.49,86.12,86.27,19993.0,78.4997,78.6543,78.3179,78.4543,19993.0
2020-03-31 13:30:00,86.26,86.74,86.23,86.66,26290.0,78.4452,78.8817,78.4179,78.8089,26290.0
2020-03-31 13:35:00,86.66,87.02,86.57,86.79,25104.0,78.8089,79.1363,78.7271,78.9272,25104.0
2020-03-31 13:40:00,86.75,86.89,86.71,86.85,26566.0,78.8908,79.0181,78.8544,78.9817,26566.0
2020-03-31 13:45:00,86.88,87.31,86.87,87.26,44141.0,79.009,79.4001,78.9999,79.3546,44141.0
2020-03-31 13:50:00,87.21,87.27,86.9,87.05,19156.0,79.3091,79.3637,79.0272,79.1636,19156.0
2020-03-31 13:55:00,86.93,87.48,86.93,87.47,22568.0,79.0545,79.5547,79.0545,79.5456,22568.0
2020-03-31 14:00:00,87.41,87.52,87.29,87.36,17818.0,79.491,79.591,79.3819,79.4455,17818.0
2020-03-31 14:05:00,87.37,87.5,87.27,87.45,19273.0,79.4546,79.5728,79.3637,79.5274,19273.0
2020-03-31 14:10:00,87.41,87.48,87.11,87.11,14188.0,79.491,79.5547,79.2182,79.2182,14188.0
2020-03-31 14:15:00,87.1,87.19,86.84,87.02,28187.0,79.2091,79.2909,78.9726,79.1363,28187.0
2020-03-31 14:20:00,87.04,87.21,86.99,87.15,23590.0,79.1545,79.3091,79.109,79.2545,23590.0
2020-03-31 14:25:00,87.15,87.48,87.13,87.42,22002.0,79.2545,79.5547,79.2364,79.5001,22002.0
2020-03-31 14:30:00,87.38,87.48,87.29,87.35,21298.0,79.4637,79.5547,79.3819,79.4364,21298.0
2020-03-31 14:35:00,87.39,87.64,87.32,87.46,30883.0,79.4728,79.7002,79.4091,79.5365,30883.0
2020-03-31 14:40:00,87.45,87.47,87.29,87.31,28945.0,79.5274,79.5456,79.3819,79.4001,28945.0
2020-03-31 14:45:00,87.31,87.31,86.87,87.07,23737.0,79.4001,79.4001,78.9999,79.1818,23737.0
2020-03-31 14:50:00,87.06,87.39,87.06,87.16,18651.0,79.1727,79.4728,79.1727,79.2636,18651.0
2020-03-31 14:55:00,87.15,87.4,86.99,87.29,23219.0,79.2545,79.4819,79.109,79.3819,23219.0
2020-03-31 15:00:00,87.3,87.63,87.28,87.43,47748.0,79.391,79.6911,79.3728,79.5092,47748.0
2020-03-31 15:05:00,87.44,87.5,87.12,87.31,36378.0,79.5183,79.5728,79.2273,79.4001,36378.0
2020-03-31 15:10:00,87.3,87.31,86.63,86.81,42566.0,79.391,79.4001,78.7817,78.9453,42566.0
2020-03-31 15:15:00,86.86,86.88,86.25,86.27,54108.0,78.9908,79.009,78.4361,78.4543,54108.0
2020-03-31 15:20:00,86.36,86.49,86.16,86.31,54814.0,78.5361,78.6543,78.3542,78.4906,54814.0
2020-03-31 15:25:00,86.29,86.72,86.27,86.5,46353.0,78.4725,78.8635,78.4543,78.6634,46353.0
2020-03-31 15:30:00,86.54,86.7,86.45,86.6,54248.0,78.6998,78.8453,78.618,78.7544,54248.0
2020-03-31 15:35:00,86.59,86.65,86.16,86.29,73369.0,78.7453,78.7998,78.3542,78.4725,73369.0
2020-03-31 15:40:00,86.29,86.35,86.04,86.12,100974.0,78.4725,78.527,78.2451,78.3179,100974.0
2020-03-31 15:45:00,86.12,86.24,85.55,85.58,158438.0,78.3179,78.427,77.7995,77.8268,158438.0
2020-03-31 15:50:00,85.63,86.84,85.53,86.0,287639.0,77.8723,78.9726,77.7813,78.2087,287639.0
2020-03-31 15:55:00,86.14,86.32,85.72,86.08,251268.0,78.336,78.4997,77.9541,78.2815,251268.0
2020-04-01 09:30:00,80.74,82.63,80.04,82.43,216687.0,73.4253,75.144,72.7887,74.9622,216687.0
2020-04-01 09:35:00,82.44,82.98,81.81,82.8,123000.0,74.9713,75.4623,74.3983,75.2986,123000.0
2020-04-01 09:40:00,82.79,83.36,82.3,83.06,65601.0,75.2895,75.8079,74.8439,75.5351,65601.0
2020-04-01 09:45:00,82.94,83.3,82.46,83.0,54686.0,75.426,75.7533,74.9894,75.4805,54686.0
2020-04-01 09:50:00,82.95,83.19,82.7,83.18,103617.0,75.4351,75.6533,75.2077,75.6442,103617.0
2020-04-01 09:55:00,83.18,83.27,82.65,82.88,63867.0,75.6442,75.7261,75.1622,75.3714,63867.0
2020-04-01 10:00:00,82.91,83.01,82.37,82.51,63520.0,75.3987,75.4896,74.9076,75.0349,63520.0
2020-04-01 10:05:00,82.53,83.5,82.4,83.06,60809.0,75.0531,75.9352,74.9349,75.5351,60809.0
2020-04-01 10:10:00,83.1,83.3,82.94,83.23,40117.0,75.5715,75.7533,75.426,75.6897,40117.0
2020-04-01 10:15:00,83.23,83.33,82.95,83.03,70407.0,75.6897,75.7806,75.4351,75.5078,70407.0
2020-04-01 10:20:00,82.97,83.29,82.78,82.93,45688.0,75.4532,75.7442,75.2805,75.4169,45688.0
2020-04-01 10:25:00,82.93,83.11,82.72,83.04,61631.0,75.4169,75.5806,75.2259,75.5169,61631.0
2020-04-01 10:30:00,83.02,83.27,82.76,83.23,78096.0,75.4987,75.7261,75.2623,75.6897,78096.0
2020-04-01 10:35:00,83.22,83.27,82.72,83.05,57132.0,75.6806,75.7261,75.2259,75.526,57132.0
2020-04-01 10:40:00,83.06,83.24,82.86,82.97,42209.0,75.5351,75.6988,75.3532,75.4532,42209.0
2020-04-01 10:45:00,83.01,83.38,82.83,83.34,37127.0,75.4896,75.8261,75.3259,75.7897,37127.0
2020-04-01 10:50:00,83.31,83.34,82.9,82.91,26431.0,75.7624,75.7897,75.3896,75.3987,26431.0
2020-04-01 10:55:00,82.91,83.07,82.74,83.02,34593.0,75.3987,75.5442,75.2441,75.4987,34593.0
2020-04-01 11:00:00,83.05,83.4,82.87,83.32,46632.0,75.526,75.8443,75.3623,75.7715,46632.0
2020-04-01 11:05:00,83.3,83.66,83.24,83.64,37915.0,75.7533,76.0807,75.6988,76.0625,37915.0
2020-04-01 11:10:00,83.62,83.92,83.48,83.71,47058.0,76.0444,76.3172,75.917,76.1262,47058.0
2020-04-01 11:15:00,83.69,83.8,83.25,83.39,42155.0,76.108,76.208,75.7079,75.8352,42155.0
2020-04-01 11:20:00,83.46,83.56,82.88,82.88,39407.0,75.8988,75.9898,75.3714,75.3714,39407.0
2020-04-01 11:25:00,82.9,83.01,82.34,82.42,43258.0,75.3896,75.4896,74.8803,74.9531,43258.0
2020-04-01 11:30:00,82.45,82.51,82.1,82.43,53056.0,74.9803,75.0349,74.6621,74.9622,53056.0
2020-04-01 11:35:00,82.46,82.62,82.21,82.21,51358.0,74.9894,75.1349,74.7621,74.7621,51358.0
2020-04-01 11:40:00,82.25,82.29,81.6,82.04,68922.0,74.7985,74.8348,74.2074,74.6075,68922.0
2020-04-01 11:45:00,82.13,82.31,81.85,82.03,48819.0,74.6893,74.853,74.4347,74.5984,48819.0
2020-04-01 11:50:00,82.03,82.39,81.84,82.18,41922.0,74.5984,74.9258,74.4256,74.7348,41922.0
2020-04-01 11:55:00,82.19,82.49,81.88,82.05,35981.0,74.7439,75.0167,74.462,74.6166,35981.0
2020-04-01 12:00:00,81.97,82.1,81.7,81.75,32658.0,74.5438,74.6621,74.2983,74.3438,32658.0
2020-04-01 12:05:00,81.76,81.99,81.67,81.72,38145.0,74.3529,74.562,74.271,74.3165,38145.0
2020-04-01 12:10:00,81.77,82.14,81.64,81.86,33228.0,74.362,74.6984,74.2437,74.4438,33228.0
2020-04-01 12:15:00,81.86,81.86,81.25,81.26,50931.0,74.4438,74.4438,73.8891,73.8982,50931.0
2020-04-01 12:20:00,81.26,81.61,81.18,81.5,69413.0,73.8982,74.2164,73.8254,74.1164,69413.0
2020-04-01 12:25:00,81.48,81.8,81.0,81.28,56086.0,74.0982,74.3892,73.6617,73.9163,56086.0
2020-04-01 12:30:00,81.26,81.8,80.96,81.6,75604.0,73.8982,74.3892,73.6253,74.2074,75604.0
2020-04-01 12:35:00,81.42,81.45,81.04,81.11,31783.0,74.0437,74.0709,73.6981,73.7617,31783.0
2020-04-01 12:40:00,81.08,81.54,81.02,81.17,62740.0,73.7345,74.1528,73.6799,73.8163,62740.0
2020-04-01 12:45:00,81.16,81.24,80.53,80.53,51548.0,73.8072,73.88,73.2343,73.2343,51548.0
2020-04-01 12:50:00,80.52,80.85,80.4,80.69,48265.0,73.2252,73.5253,73.1161,73.3798,48265.0
2020-04-01 12:55:00,80.7,80.81,80.31,80.35,43596.0,73.3889,73.4889,73.0342,73.0706,43596.0
2020-04-01 13:00:00,80.34,80.66,80.16,80.5,63114.0,73.0615,73.3525,72.8978,73.207,63114.0
2020-04-01 13:05:00,80.5,80.5,79.59,80.31,145836.0,73.207,73.207,72.3795,73.0342,145836.0
2020-04-01 13:10:00,80.32,80.32,79.85,79.9,61125.0,73.0433,73.0433,72.6159,72.6614,61125.0
2020-04-01 13:15:00,79.88,79.98,79.57,79.69,50471.0,72.6432,72.7341,72.3613,72.4704,50471.0
2020-04-01 13:20:00,79.61,79.78,79.24,79.58,116499.0,72.3976,72.5522,72.0612,72.3704,116499.0
2020-04-01 13:25:00,79.57,79.68,79.34,79.51,66797.0,72.3613,72.4613,72.1521,72.3067,66797.0
2020-04-01 13:30:00,79.46,79.63,79.18,79.34,63103.0,72.2612,72.4158,72.0066,72.1521,63103.0
2020-04-01 13:35:00,79.34,79.43,79.08,79.28,52211.0,72.1521,72.2339,71.9157,72.0975,52211.0
2020-04-01 13:40:00,79.27,79.79,79.11,79.77,74050.0,72.0884,72.5613,71.9429,72.5431,74050.0
2020-04-01 13:45:00,79.75,80.25,79.54,80.12,79448.0,72.525,72.9797,72.334,72.8614,79448.0
2020-04-01 13:50:00,80.12,80.43,79.93,80.34,61110.0,72.8614,73.1434,72.6887,73.0615,61110.0
2020-04-01 13:55:00,80.33,80.57,80.3,80.46,37800.0,73.0524,73.2707,73.0251,73.1706,37800.0
2020-04-01 14:00:00,80.44,81.04,80.42,80.81,61559.0,73.1524,73.6981,73.1343,73.4889,61559.0
2020-04-01 14:05:00,80.88,81.21,80.81,80.89,37523.0,73.5526,73.8527,73.4889,73.5617,37523.0
2020-04-01 14:10:00,80.91,80.97,80.66,80.67,37083.0,73.5799,73.6344,73.3525,73.3616,37083.0
2020-04-01 14:15:00,80.63,80.66,80.27,80.43,94033.0,73.3252,73.3525,72.9978,73.1434,94033.0
2020-04-01 14:20:00,80.41,80.47,80.06,80.27,68888.0,73.1252,73.1797,72.8069,72.9978,68888.0
2020-04-01 14:25:00,80.32,80.57,80.22,80.51,43075.0,73.0433,73.2707,72.9524,73.2161,43075.0
2020-04-01 14:30:00,80.47,80.47,80.08,80.31,77190.0,73.1797,73.1797,72.8251,73.0342,77190.0
2020-04-01 14:35:00,80.28,80.52,80.04,80.48,55598.0,73.0069,73.2252,72.7887,73.1888,55598.0
2020-04-01 14:40:00,80.46,80.56,80.17,80.37,99280.0,73.1706,73.2616,72.9069,73.0888,99280.0
2020-04-01 14:45:00,80.38,80.65,80.3,80.59,90552.0,73.0979,73.3434,73.0251,73.2889,90552.0
2020-04-01 14:50:00,80.57,80.71,80.35,80.55,158249.0,73.2707,73.398,73.0706,73.2525,158249.0
2020-04-01 14:55:00,80.56,80.58,80.29,80.37,50791.0,73.2616,73.2798,73.016,73.0888,50791.0
2020-04-01 15:00:00,80.42,80.61,80.11,80.24,113219.0,73.1343,73.307,72.8523,72.9706,113219.0
2020-04-01 15:05:00,80.22,80.31,80.05,80.1,91193.0,72.9524,73.0342,72.7978,72.8432,91193.0
2020-04-01 15:10:00,80.1,80.11,79.68,79.76,100407.0,72.8432,72.8523,72.4613,72.5341,100407.0
2020-04-01 15:15:00,79.73,80.3,79.68,80.3,121869.0,72.5068,73.0251,72.4613,73.0251,121869.0
2020-04-01 15:20:00,80.28,80.3,79.83,79.91,66087.0,73.0069,73.0251,72.5977,72.6705,66087.0
2020-04-01 15:25:00,79.89,80.02,79.59,79.86,132665.0,72.6523,72.7705,72.3795,72.625,132665.0
2020-04-01 15:30:00,79.9,80.03,79.81,79.85,82878.0,72.6614,72.7796,72.5795,72.6159,82878.0
2020-04-01 15:35:00,79.86,79.89,79.45,79.51,124828.0,72.625,72.6523,72.2521,72.3067,124828.0
2020-04-01 15:40:00,79.53,79.69,79.26,79.36,114891.0,72.3249,72.4704,72.0794,72.1703,114891.0
2020-04-01 15:45:00,79.36,80.46,79.34,80.31,155205.0,72.1703,73.1706,72.1521,73.0342,155205.0
2020-04-01 15:50:00,80.49,80.57,80.1,80.52,207457.0,73.1979,73.2707,72.8432,73.2252,207457.0
2020-04-01 15:55:00,80.51,80.76,80.2,80.44,348711.0,73.2161,73.4435,72.9342,73.1524,348711.0
2020-04-02 09:30:00,79.85,81.99,79.85,80.78,93502.0,72.6159,74.562,72.6159,73.4616,93502.0
2020-04-02 09:35:00,80.79,81.47,80.27,80.88,81210.0,73.4707,74.0891,72.9978,73.5526,81210.0
2020-04-02 09:40:00,80.76,80.96,79.65,79.84,49180.0,73.4435,73.6253,72.434,72.6068,49180.0
2020-04-02 09:45:00,79.9,80.2,79.55,80.0,79767.0,72.6614,72.9342,72.3431,72.7523,79767.0
2020-04-02 09:50:00,79.95,80.18,79.25,79.45,70532.0,72.7068,72.916,72.0703,72.2521,70532.0
2020-04-02 09:55:00,79.45,80.31,79.45,80.22,41555.0,72.2521,73.0342,72.2521,72.9524,41555.0
2020-04-02 10:00:00,80.21,80.31,79.87,79.98,42236.0,72.9433,73.0342,72.6341,72.7341,42236.0
2020-04-02 10:05:00,79.98,80.05,79.59,80.03,97882.0,72.7341,72.7978,72.3795,72.7796,97882.0
2020-04-02 10:10:00,80.06,80.33,79.76,79.89,47939.0,72.8069,73.0524,72.5341,72.6523,47939.0
2020-04-02 10:15:00,79.9,79.91,79.39,79.76,62950.0,72.6614,72.6705,72.1976,72.5341,62950.0
2020-04-02 10:20:00,79.81,80.17,79.65,79.99,58127.0,72.5795,72.9069,72.434,72.7432,58127.0
2020-04-02 10:25:00,80.0,80.09,79.53,80.07,41433.0,72.7523,72.8342,72.3249,72.816,41433.0
2020-04-02 10:30:00,80.01,80.92,79.83,80.75,38996.0,72.7614,73.589,72.5977,73.4344,38996.0
2020-04-02 10:35:00,80.84,81.74,80.8,81.57,80770.0,73.5162,74.3347,73.4798,74.1801,80770.0
2020-04-02 10:40:00,81.55,81.58,80.92,81.29,64616.0,74.1619,74.1892,73.589,73.9254,64616.0
2020-04-02 10:45:00,81.29,81.38,80.66,81.02,36972.0,73.9254,74.0073,73.3525,73.6799,36972.0
2020-04-02 10:50:00,81.13,81.34,80.36,80.77,74128.0,73.7799,73.9709,73.0797,73.4526,74128.0
2020-04-02 10:55:00,80.8,81.63,80.78,81.35,85573.0,73.4798,74.2346,73.4616,73.98,85573.0
2020-04-02 11:00:00,81.42,81.99,81.34,81.75,60724.0,74.0437,74.562,73.9709,74.3438,60724.0
2020-04-02 11:05:00,81.86,81.86,81.2,81.33,48039.0,74.4438,74.4438,73.8436,73.9618,48039.0
2020-04-02 11:10:00,81.32,81.48,81.1,81.46,40082.0,73.9527,74.0982,73.7527,74.08,40082.0
2020-04-02 11:15:00,81.49,81.98,81.47,81.59,48906.0,74.1073,74.5529,74.0891,74.1983,48906.0
2020-04-02 11:20:00,81.59,81.65,81.15,81.28,83501.0,74.1983,74.2528,73.7981,73.9163,83501.0
2020-04-02 11:25:00,81.36,81.38,80.92,80.99,44866.0,73.9891,74.0073,73.589,73.6526,44866.0
2020-04-02 11:30:00,80.99,81.55,80.94,81.31,61449.0,73.6526,74.1619,73.6071,73.9436,61449.0
2020-04-02 11:35:00,81.29,81.58,81.16,81.54,48142.0,73.9254,74.1892,73.8072,74.1528,48142.0
2020-04-02 11:40:00,81.55,81.94,81.43,81.74,97777.0,74.1619,74.5166,74.0528,74.3347,97777.0
2020-04-02 11:45:00,81.72,81.95,81.46,81.86,59954.0,74.3165,74.5256,74.08,74.4438,59954.0
2020-04-02 11:50:00,81.85,81.88,81.58,81.74,26529.0,74.4347,74.462,74.1892,74.3347,26529.0
2020-04-02 11:55:00,81.76,82.33,81.66,81.86,49414.0,74.3529,74.8712,74.2619,74.4438,49414.0
2020-04-02 12:00:00,81.87,82.04,81.7,81.96,40506.0,74.4529,74.6075,74.2983,74.5347,40506.0
2020-04-02 12:05:00,81.89,82.14,81.78,82.02,16803.0,74.4711,74.6984,74.371,74.5893,16803.0
2020-04-02 12:10:00,82.0,82.2,81.93,82.05,76780.0,74.5711,74.753,74.5075,74.6166,76780.0
2020-04-02 12:15:00,82.03,82.13,81.64,81.83,47544.0,74.5984,74.6893,74.2437,74.4165,47544.0
2020-04-02 12:20:00,81.79,82.07,81.72,81.84,29079.0,74.3801,74.6348,74.3165,74.4256,29079.0
2020-04-02 12:25:00,81.88,82.02,81.78,81.88,40727.0,74.462,74.5893,74.371,74.462,40727.0
2020-04-02 12:30:00,81.94,82.02,81.71,81.83,39535.0,74.5166,74.5893,74.3074,74.4165,39535.0
2020-04-02 12:35:00,81.79,81.96,81.68,81.94,42625.0,74.3801,74.5347,74.2801,74.5166,42625.0
2020-04-02 12:40:00,81.88,82.06,81.73,81.93,37900.0,74.462,74.6257,74.3256,74.5075,37900.0
2020-04-02 12:45:00,81.93,82.04,81.8,82.01,23260.0,74.5075,74.6075,74.3892,74.5802,23260.0
2020-04-02 12:50:00,82.01,82.04,81.92,81.98,53862.0,74.5802,74.6075,74.4984,74.5529,53862.0
2020-04-02 12:55:00,81.98,81.98,81.8,81.96,59521.0,74.5529,74.5529,74.3892,74.5347,59521.0
2020-04-02 13:00:00,81.92,81.96,81.71,81.87,24320.0,74.4984,74.5347,74.3074,74.4529,24320.0
2020-04-02 13:05:00,81.81,81.85,81.57,81.6,31059.0,74.3983,74.4347,74.1801,74.2074,31059.0
2020-04-02 13:10:00,81.63,81.66,81.39,81.52,65579.0,74.2346,74.2619,74.0164,74.1346,65579.0
2020-04-02 13:15:00,81.49,81.55,81.35,81.4,50037.0,74.1073,74.1619,73.98,74.0255,50037.0
2020-04-02 13:20:00,81.37,81.63,81.33,81.54,30532.0,73.9982,74.2346,73.9618,74.1528,30532.0
2020-04-02 13:25:00,81.52,81.59,81.06,81.11,87306.0,74.1346,74.1983,73.7163,73.7617,87306.0
2020-04-02 13:30:00,81.11,81.31,80.95,81.01,46427.0,73.7617,73.9436,73.6162,73.6708,46427.0
2020-04-02 13:35:00,81.04,81.19,80.95,81.04,39883.0,73.6981,73.8345,73.6162,73.6981,39883.0
2020-04-02 13:40:00,81.04,81.3,80.95,81.28,43326.0,73.6981,73.9345,73.6162,73.9163,43326.0
2020-04-02 13:45:00,81.28,81.28,80.9,81.07,60971.0,73.9163,73.9163,73.5708,73.7254,60971.0
2020-04-02 13:50:00,81.06,81.43,80.99,81.25,40519.0,73.7163,74.0528,73.6526,73.8891,40519.0
2020-04-02 13:55:00,81.24,81.33,80.97,81.09,64168.0,73.88,73.9618,73.6344,73.7436,64168.0
2020-04-02 14:00:00,81.07,81.39,80.59,80.85,47824.0,73.7254,74.0164,73.2889,73.5253,47824.0
2020-04-02 14:05:00,80.84,81.01,80.79,80.88,37903.0,73.5162,73.6708,73.4707,73.5526,37903.0
2020-04-02 14:10:00,80.86,81.07,80.77,81.04,52900.0,73.5344,73.7254,73.4526,73.6981,52900.0
2020-04-02 14:15:00,81.05,81.2,80.6,80.6,65441.0,73.7072,73.8436,73.298,73.298,65441.0
2020-04-02 14:20:00,80.67,81.04,80.58,80.95,79816.0,73.3616,73.6981,73.2798,73.6162,79816.0
2020-04-02 14:25:00,81.01,81.78,80.91,81.6,45634.0,73.6708,74.371,73.5799,74.2074,45634.0
2020-04-02 14:30:00,81.58,81.64,81.32,81.41,69337.0,74.1892,74.2437,73.9527,74.0346,69337.0
2020-04-02 14:35:00,81.38,81.85,81.38,81.65,71556.0,74.0073,74.4347,74.0073,74.2528,71556.0
2020-04-02 14:40:00,81.66,81.74,81.1,81.14,58809.0,74.2619,74.3347,73.7527,73.789,58809.0
2020-04-02 14:45:00,81.13,81.45,80.88,81.08,58978.0,73.7799,74.0709,73.5526,73.7345,58978.0
2020-04-02 14:50:00,81.11,81.89,81.07,81.52,62224.0,73.7617,74.4711,73.7254,74.1346,62224.0
2020-04-02 14:55:00,81.55,82.03,81.5,81.89,54799.0,74.1619,74.5984,74.1164,74.4711,54799.0
2020-04-02 15:00:00,81.92,82.06,81.8,81.91,55940.0,74.4984,74.6257,74.3892,74.4893,55940.0
2020-04-02 15:05:00,81.89,82.0,81.71,81.91,77020.0,74.4711,74.5711,74.3074,74.4893,77020.0
2020-04-02 15:10:00,81.93,82.03,81.76,81.9,93248.0,74.5075,74.5984,74.3529,74.4802,93248.0
2020-04-02 15:15:00,81.89,82.1,81.74,82.06,114344.0,74.4711,74.6621,74.3347,74.6257,114344.0
2020-04-02 15:20:00,82.04,82.28,81.8,81.97,102970.0,74.6075,74.8258,74.3892,74.5438,102970.0
2020-04-02 15:25:00,81.98,82.01,81.49,81.8,81259.0,74.5529,74.5802,74.1073,74.3892,81259.0
2020-04-02 15:30:00,81.8,81.93,81.54,81.65,114390.0,74.3892,74.5075,74.1528,74.2528,114390.0
2020-04-02 15:35:00,81.63,81.78,81.37,81.54,126867.0,74.2346,74.371,73.9982,74.1528,126867.0
2020-04-02 15:40:00,81.51,82.16,81.43,82.13,120501.0,74.1255,74.7166,74.0528,74.6893,120501.0
2020-04-02 15:45:00,82.1,82.52,81.87,82.0,118781.0,74.6621,75.044,74.4529,74.5711,118781.0
2020-04-02 15:50:00,82.04,83.27,82.03,82.87,283013.0,74.6075,75.7261,74.5984,75.3623,283013.0
2020-04-02 15:55:00,82.8,83.06,82.61,82.9,395909.0,75.2986,75.5351,75.1259,75.3896,395909.0
2020-04-03 09:30:00,82.13,82.9,82.1,82.49,125484.0,74.6893,75.3896,74.6621,75.0167,125484.0
2020-04-03 09:35:00,82.37,83.18,81.88,82.94,56286.0,74.9076,75.6442,74.462,75.426,56286.0
2020-04-03 09:40:00,83.07,84.24,83.07,84.02,53494.0,75.5442,76.6082,75.5442,76.4081,53494.0
2020-04-03 09:45:00,83.57,83.87,83.16,83.3,32997.0,75.9989,76.2717,75.626,75.7533,32997.0
2020-04-03 09:50:00,83.32,83.37,82.71,83.29,39533.0,75.7715,75.817,75.2168,75.7442,39533.0
2020-04-03 09:55:00,83.15,83.4,83.03,83.16,45544.0,75.6169,75.8443,75.5078,75.626,45544.0
2020-04-03 10:00:00,83.13,83.45,82.66,82.77,31320.0,75.5987,75.8898,75.1713,75.2714,31320.0
2020-04-03 10:05:00,82.78,83.28,82.78,83.05,36209.0,75.2805,75.7352,75.2805,75.526,36209.0
2020-04-03 10:10:00,82.94,82.99,82.21,82.59,63893.0,75.426,75.4714,74.7621,75.1077,63893.0
2020-04-03 10:15:00,82.61,82.8,82.13,82.18,108186.0,75.1259,75.2986,74.6893,74.7348,108186.0
2020-04-03 10:20:00,82.19,82.19,81.54,81.9,51412.0,74.7439,74.7439,74.1528,74.4802,51412.0
2020-04-03 10:25:00,81.84,81.84,81.15,81.39,92486.0,74.4256,74.4256,73.7981,74.0164,92486.0
2020-04-03 10:30:00,81.4,81.93,81.33,81.53,59515.0,74.0255,74.5075,73.9618,74.1437,59515.0
2020-04-03 10:35:00,81.52,82.04,81.49,81.57,107749.0,74.1346,74.6075,74.1073,74.1801,107749.0
2020-04-03 10:40:00,81.57,82.25,81.56,82.2,54393.0,74.1801,74.7985,74.171,74.753,54393.0
2020-04-03 10:45:00,82.12,82.43,81.9,82.23,24720.0,74.6802,74.9622,74.4802,74.7803,24720.0
2020-04-03 10:50:00,82.23,82.45,82.02,82.08,44264.0,74.7803,74.9803,74.5893,74.6439,44264.0
2020-04-03 10:55:00,82.12,82.33,81.92,82.15,63270.0,74.6802,74.8712,74.4984,74.7075,63270.0
2020-04-03 11:00:00,82.15,82.84,82.15,82.67,52186.0,74.7075,75.335,74.7075,75.1804,52186.0
2020-04-03 11:05:00,82.72,82.91,82.65,82.77,129946.0,75.2259,75.3987,75.1622,75.2714,129946.0
2020-04-03 11:10:00,82.75,82.75,82.21,82.25,56249.0,75.2532,75.2532,74.7621,74.7985,56249.0
2020-04-03 11:15:00,82.2,82.37,82.02,82.19,46525.0,74.753,74.9076,74.5893,74.7439,46525.0
2020-04-03 11:20:00,82.21,82.67,81.95,82.02,46718.0,74.7621,75.1804,74.5256,74.5893,46718.0
2020-04-03 11:25:00,82.03,82.41,82.01,82.27,46501.0,74.5984,74.944,74.5802,74.8167,46501.0
2020-04-03 11:30:00,82.25,82.54,82.06,82.48,44345.0,74.7985,75.0622,74.6257,75.0076,44345.0
2020-04-03 11:35:00,82.41,82.79,82.36,82.67,39198.0,74.944,75.2895,74.8985,75.1804,39198.0
2020-04-03 11:40:00,82.67,82.75,82.38,82.58,42147.0,75.1804,75.2532,74.9167,75.0986,42147.0
2020-04-03 11:45:00,82.59,82.59,82.08,82.48,45603.0,75.1077,75.1077,74.6439,75.0076,45603.0
2020-04-03 11:50:00,82.55,82.57,82.26,82.35,60334.0,75.0713,75.0895,74.8076,74.8894,60334.0
2020-04-03 11:55:00,82.37,82.51,82.29,82.37,44304.0,74.9076,75.0349,74.8348,74.9076,44304.0
2020-04-03 12:00:00,82.38,82.74,82.27,82.68,80170.0,74.9167,75.2441,74.8167,75.1895,80170.0
2020-04-03 12:05:00,82.69,82.71,82.21,82.36,29191.0,75.1986,75.2168,74.7621,74.8985,29191.0
2020-04-03 12:10:00,82.35,82.45,82.02,82.12,21331.0,74.8894,74.9803,74.5893,74.6802,21331.0
2020-04-03 12:15:00,82.11,82.2,81.9,81.95,37366.0,74.6712,74.753,74.4802,74.5256,37366.0
2020-04-03 12:20:00,81.93,82.43,81.89,82.34,56844.0,74.5075,74.9622,74.4711,74.8803,56844.0
2020-04-03 12:25:00,82.38,82.44,81.99,82.16,75730.0,74.9167,74.9713,74.562,74.7166,75730.0
2020-04-03 12:30:00,82.14,82.59,82.09,82.51,39410.0,74.6984,75.1077,74.653,75.0349,39410.0
2020-04-03 12:35:00,82.53,82.79,82.46,82.71,33049.0,75.0531,75.2895,74.9894,75.2168,33049.0
2020-04-03 12:40:00,82.73,83.17,82.59,83.11,27512.0,75.235,75.6351,75.1077,75.5806,27512.0
2020-04-03 12:45:00,83.16,83.19,82.39,82.58,29312.0,75.626,75.6533,74.9258,75.0986,29312.0
2020-04-03 12:50:00,82.62,82.96,82.42,82.69,19088.0,75.1349,75.4441,74.9531,75.1986,19088.0
2020-04-03 12:55:00,82.66,82.87,82.59,82.8,17636.0,75.1713,75.3623,75.1077,75.2986,17636.0
2020-04-03 13:00:00,82.8,82.94,82.42,82.76,24133.0,75.2986,75.426,74.9531,75.2623,24133.0
2020-04-03 13:05:00,82.79,83.17,82.78,83.13,29254.0,75.2895,75.6351,75.2805,75.5987,29254.0
2020-04-03 13:10:00,83.09,83.12,82.66,82.75,19154.0,75.5624,75.5896,75.1713,75.2532,19154.0
2020-04-03 13:15:00,82.74,82.88,82.36,82.79,33235.0,75.2441,75.3714,74.8985,75.2895,33235.0
2020-04-03 13:20:00,82.84,83.01,82.45,82.69,78675.0,75.335,75.4896,74.9803,75.1986,78675.0
2020-04-03 13:25:00,82.55,82.55,82.27,82.33,19067.0,75.0713,75.0713,74.8167,74.8712,19067.0
2020-04-03 13:30:00,82.28,82.28,81.86,82.1,23957.0,74.8258,74.8258,74.4438,74.6621,23957.0
2020-04-03 13:35:00,82.09,82.2,81.86,81.94,20300.0,74.653,74.753,74.4438,74.5166,20300.0
2020-04-03 13:40:00,81.87,82.2,81.66,82.03,39019.0,74.4529,74.753,74.2619,74.5984,39019.0
2020-04-03 13:45:00,82.08,82.4,82.04,82.19,22937.0,74.6439,74.9349,74.6075,74.7439,22937.0
2020-04-03 13:50:00,82.2,82.4,82.0,82.1,22933.0,74.753,74.9349,74.5711,74.6621,22933.0
2020-04-03 13:55:00,82.08,82.39,82.03,82.37,66437.0,74.6439,74.9258,74.5984,74.9076,66437.0
2020-04-03 14:00:00,82.24,82.57,82.18,82.35,37259.0,74.7894,75.0895,74.7348,74.8894,37259.0
2020-04-03 14:05:00,82.35,82.6,82.22,82.42,34384.0,74.8894,75.1168,74.7712,74.9531,34384.0
2020-04-03 14:10:00,82.45,82.45,82.03,82.15,144453.0,74.9803,74.9803,74.5984,74.7075,144453.0
2020-04-03 14:15:00,82.16,82.26,81.92,81.98,45139.0,74.7166,74.8076,74.4984,74.5529,45139.0
2020-04-03 14:20:00,81.96,82.35,81.96,82.27,36629.0,74.5347,74.8894,74.5347,74.8167,36629.0
2020-04-03 14:25:00,82.27,82.35,82.02,82.21,89892.0,74.8167,74.8894,74.5893,74.7621,89892.0
2020-04-03 14:30:00,82.13,82.24,81.86,82.01,37446.0,74.6893,74.7894,74.4438,74.5802,37446.0
2020-04-03 14:35:00,82.08,82.11,81.83,82.04,25555.0,74.6439,74.6712,74.4165,74.6075,25555.0
2020-04-03 14:40:00,81.99,82.18,81.85,81.85,33747.0,74.562,74.7348,74.4347,74.4347,33747.0
2020-04-03 14:45:00,81.86,82.07,81.86,82.05,43408.0,74.4438,74.6348,74.4438,74.6166,43408.0
2020-04-03 14:50:00,82.02,82.6,81.85,82.41,97732.0,74.5893,75.1168,74.4347,74.944,97732.0
2020-04-03 14:55:00,82.43,82.47,82.28,82.35,54424.0,74.9622,74.9985,74.8258,74.8894,54424.0
2020-04-03 15:00:00,82.38,82.48,81.97,82.06,146834.0,74.9167,75.0076,74.5438,74.6257,146834.0
2020-04-03 15:05:00,82.11,82.51,82.0,82.45,43701.0,74.6712,75.0349,74.5711,74.9803,43701.0
2020-04-03 15:10:00,82.45,82.65,82.33,82.61,52495.0,74.9803,75.1622,74.8712,75.1259,52495.0
2020-04-03 15:15:00,82.57,82.83,82.39,82.4,97583.0,75.0895,75.3259,74.9258,74.9349,97583.0
2020-04-03 15:20:00,82.41,82.44,82.14,82.22,48086.0,74.944,74.9713,74.6984,74.7712,48086.0
2020-04-03 15:25:00,82.2,82.41,82.06,82.38,49279.0,74.753,74.944,74.6257,74.9167,49279.0
2020-04-03 15:30:00,82.32,82.51,82.09,82.31,70746.0,74.8621,75.0349,74.653,74.853,70746.0
2020-04-03 15:35:00,82.31,82.62,82.15,82.2,97081.0,74.853,75.1349,74.7075,74.753,97081.0
2020-04-03 15:40:00,82.18,82.29,81.87,81.88,86397.0,74.7348,74.8348,74.4529,74.462,86397.0
2020-04-03 15:45:00,81.89,82.39,81.67,82.3,128713.0,74.4711,74.9258,74.271,74.8439,128713.0
2020-04-03 15:50:00,82.36,82.85,82.3,82.36,199337.0,74.8985,75.3441,74.8439,74.8985,199337.0
2020-04-03 15:55:00,82.34,82.45,81.91,82.16,334575.0,74.8803,74.9803,74.4893,74.7166,334575.0
2020-04-06 09:30:00,87.09,87.55,85.13,85.62,229853.0,79.2,79.6183,77.4176,77.8632,229853.0
2020-04-06 09:35:00,85.53,85.67,84.0,84.49,198519.0,77.7813,77.9086,76.3899,76.8355,198519.0
2020-04-06 09:40:00,84.49,85.19,84.41,85.15,144239.0,76.8355,77.4721,76.7628,77.4357,144239.0
2020-04-06 09:45:00,85.15,85.33,84.86,85.16,186262.0,77.4357,77.5994,77.172,77.4448,186262.0
2020-04-06 09:50:00,85.13,86.34,84.91,85.73,319558.0,77.4176,78.5179,77.2175,77.9632,319558.0
2020-04-06 09:55:00,85.76,86.09,85.18,85.35,213283.0,77.9905,78.2906,77.463,77.6176,213283.0
2020-04-06 10:00:00,85.41,85.73,85.31,85.48,205666.0,77.6722,77.9632,77.5812,77.7358,205666.0
2020-04-06 10:05:00,85.48,85.99,85.33,85.87,119853.0,77.7358,78.1996,77.5994,78.0905,119853.0
2020-04-06 10:10:00,85.91,86.68,85.79,86.18,126364.0,78.1269,78.8271,78.0178,78.3724,126364.0
2020-04-06 10:15:00,86.2,87.02,86.04,86.94,103913.0,78.3906,79.1363,78.2451,79.0636,103913.0
2020-04-06 10:20:00,86.91,87.32,86.86,87.17,138597.0,79.0363,79.4091,78.9908,79.2727,138597.0
2020-04-06 10:25:00,87.17,87.49,86.57,86.66,169146.0,79.2727,79.5637,78.7271,78.8089,169146.0
2020-04-06 10:30:00,86.68,86.86,86.05,86.41,79357.0,78.8271,78.9908,78.2542,78.5816,79357.0
2020-04-06 10:35:00,86.38,86.49,85.78,85.97,85591.0,78.5543,78.6543,78.0087,78.1815,85591.0
2020-04-06 10:40:00,85.89,85.97,84.72,84.97,140683.0,78.1087,78.1815,77.0447,77.272,140683.0
2020-04-06 10:45:00,84.95,85.11,84.55,84.74,42469.0,77.2539,77.3994,76.8901,77.0629,42469.0
2020-04-06 10:50:00,84.81,85.32,84.76,85.2,44533.0,77.1265,77.5903,77.0811,77.4812,44533.0
2020-04-06 10:55:00,85.22,86.09,85.14,86.01,60474.0,77.4994,78.2906,77.4266,78.2178,60474.0
2020-04-06 11:00:00,86.07,86.33,85.77,86.28,72497.0,78.2724,78.5088,77.9996,78.4634,72497.0
2020-04-06 11:05:00,86.25,86.32,85.97,86.07,44546.0,78.4361,78.4997,78.1815,78.2724,44546.0
2020-04-06 11:10:00,86.15,86.37,86.14,86.37,35610.0,78.3451,78.5452,78.336,78.5452,35610.0
2020-04-06 11:15:00,86.38,86.83,86.38,86.81,53029.0,78.5543,78.9635,78.5543,78.9453,53029.0
2020-04-06 11:20:00,86.8,86.95,86.5,86.55,79756.0,78.9363,79.0727,78.6634,78.7089,79756.0
2020-04-06 11:25:00,86.58,87.1,86.57,87.09,48638.0,78.7362,79.2091,78.7271,79.2,48638.0
2020-04-06 11:30:00,87.05,87.24,86.83,87.02,52266.0,79.1636,79.3364,78.9635,79.1363,52266.0
2020-04-06 11:35:00,87.03,87.18,86.49,86.61,98276.0,79.1454,79.2818,78.6543,78.7635,98276.0
2020-04-06 11:40:00,86.57,87.04,86.54,86.88,41182.0,78.7271,79.1545,78.6998,79.009,41182.0
2020-04-06 11:45:00,86.87,87.31,86.79,87.25,46418.0,78.9999,79.4001,78.9272,79.3455,46418.0
2020-04-06 11:50:00,87.2,87.57,87.04,87.36,74928.0,79.3,79.6365,79.1545,79.4455,74928.0
2020-04-06 11:55:00,87.37,87.37,86.93,87.14,58598.0,79.4546,79.4546,79.0545,79.2455,58598.0
2020-04-06 12:00:00,87.15,87.29,86.8,87.15,43447.0,79.2545,79.3819,78.9363,79.2545,43447.0
2020-04-06 12:05:00,87.17,87.69,87.0,87.69,34166.0,79.2727,79.7456,79.1181,79.7456,34166.0
2020-04-06 12:10:00,87.66,87.76,87.51,87.6,71010.0,79.7183,79.8093,79.5819,79.6638,71010.0
2020-04-06 12:15:00,87.6,87.61,86.99,87.02,100098.0,79.6638,79.6729,79.109,79.1363,100098.0
2020-04-06 12:20:00,87.04,87.77,87.04,87.73,71615.0,79.1545,79.8184,79.1545,79.782,71615.0
2020-04-06 12:25:00,87.73,87.74,87.4,87.71,42724.0,79.782,79.7911,79.4819,79.7638,42724.0
2020-04-06 12:30:00,87.59,87.78,87.46,87.74,40582.0,79.6547,79.8275,79.5365,79.7911,40582.0
2020-04-06 12:35:00,87.74,87.78,87.52,87.58,41383.0,79.7911,79.8275,79.591,79.6456,41383.0
2020-04-06 12:40:00,87.68,87.75,87.34,87.7,40799.0,79.7365,79.8002,79.4273,79.7547,40799.0
2020-04-06 12:45:00,87.67,87.77,87.62,87.68,40060.0,79.7274,79.8184,79.682,79.7365,40060.0
2020-04-06 12:50:00,87.67,87.94,87.54,87.94,44132.0,79.7274,79.973,79.6092,79.973,44132.0
2020-04-06 12:55:00,87.92,88.03,87.9,88.0,82252.0,79.9548,80.0548,79.9366,80.0275,82252.0
2020-04-06 13:00:00,88.0,88.01,87.81,87.95,63367.0,80.0275,80.0366,79.8548,79.9821,63367.0
2020-04-06 13:05:00,87.96,88.03,87.86,87.89,62667.0,79.9912,80.0548,79.9002,79.9275,62667.0
2020-04-06 13:10:00,87.88,88.02,87.85,87.94,32250.0,79.9184,80.0457,79.8911,79.973,32250.0
2020-04-06 13:15:00,87.89,88.02,87.77,87.94,47913.0,79.9275,80.0457,79.8184,79.973,47913.0
2020-04-06 13:20:00,88.0,88.01,87.79,87.84,39433.0,80.0275,80.0366,79.8366,79.882,39433.0
2020-04-06 13:25:00,87.86,88.01,87.79,88.0,54200.0,79.9002,80.0366,79.8366,80.0275,54200.0
2020-04-06 13:30:00,87.98,88.01,87.63,87.81,36379.0,80.0094,80.0366,79.6911,79.8548,36379.0
2020-04-06 13:35:00,87.83,88.02,87.83,87.95,47496.0,79.8729,80.0457,79.8729,79.9821,47496.0
2020-04-06 13:40:00,87.98,88.47,87.94,88.44,62694.0,80.0094,80.455,79.973,80.4277,62694.0
2020-04-06 13:45:00,88.45,88.94,88.37,88.84,33465.0,80.4368,80.8824,80.364,80.7914,33465.0
2020-04-06 13:50:00,88.84,89.1,88.82,88.98,33006.0,80.7914,81.0279,80.7733,80.9188,33006.0
2020-04-06 13:55:00,88.95,89.03,88.81,88.97,56824.0,80.8915,80.9642,80.7642,80.9097,56824.0
2020-04-06 14:00:00,88.97,89.02,88.53,88.76,51304.0,80.9097,80.9551,80.5095,80.7187,51304.0
2020-04-06 14:05:00,88.73,88.83,88.54,88.73,45900.0,80.6914,80.7823,80.5186,80.6914,45900.0
2020-04-06 14:10:00,88.66,89.0,88.61,89.0,43528.0,80.6277,80.9369,80.5823,80.9369,43528.0
2020-04-06 14:15:00,89.01,89.15,88.72,88.96,85490.0,80.946,81.0734,80.6823,80.9006,85490.0
2020-04-06 14:20:00,88.93,89.03,88.77,88.99,52512.0,80.8733,80.9642,80.7278,80.9279,52512.0
2020-04-06 14:25:00,88.98,89.24,88.87,89.04,70676.0,80.9188,81.1552,80.8187,80.9733,70676.0
2020-04-06 14:30:00,89.08,89.37,88.59,88.78,69838.0,81.0097,81.2734,80.5641,80.7369,69838.0
2020-04-06 14:35:00,88.74,88.97,88.66,88.91,142164.0,80.7005,80.9097,80.6277,80.8551,142164.0
2020-04-06 14:40:00,88.91,88.94,88.32,88.45,85036.0,80.8551,80.8824,80.3185,80.4368,85036.0
2020-04-06 14:45:00,88.44,88.54,88.21,88.35,102319.0,80.4277,80.5186,80.2185,80.3458,102319.0
2020-04-06 14:50:00,88.36,88.46,88.23,88.25,67909.0,80.3549,80.4459,80.2367,80.2549,67909.0
2020-04-06 14:55:00,88.23,88.58,88.16,88.4,66312.0,80.2367,80.555,80.173,80.3913,66312.0
2020-04-06 15:00:00,88.39,88.47,88.12,88.44,69142.0,80.3822,80.455,80.1367,80.4277,69142.0
2020-04-06 15:05:00,88.42,89.09,88.4,88.89,88995.0,80.4095,81.0188,80.3913,80.8369,88995.0
2020-04-06 15:10:00,88.87,88.9,88.46,88.58,83311.0,80.8187,80.846,80.4459,80.555,83311.0
2020-04-06 15:15:00,88.58,88.93,88.12,88.15,76681.0,80.555,80.8733,80.1367,80.164,76681.0
2020-04-06 15:20:00,88.12,88.51,88.04,88.48,85749.0,80.1367,80.4913,80.0639,80.4641,85749.0
2020-04-06 15:25:00,88.47,88.51,88.22,88.45,96686.0,80.455,80.4913,80.2276,80.4368,96686.0
2020-04-06 15:30:00,88.46,88.48,88.05,88.32,135603.0,80.4459,80.4641,80.073,80.3185,135603.0
2020-04-06 15:35:00,88.3,88.4,88.16,88.29,108834.0,80.3004,80.3913,80.173,80.2913,108834.0
2020-04-06 15:40:00,88.29,88.54,88.27,88.51,129912.0,80.2913,80.5186,80.2731,80.4913,129912.0
2020-04-06 15:45:00,88.54,88.74,88.3,88.34,136958.0,80.5186,80.7005,80.3004,80.3367,136958.0
2020-04-06 15:50:00,88.5,88.98,88.35,88.95,318008.0,80.4822,80.9188,80.3458,80.8915,318008.0
2020-04-06 15:55:00,88.93,89.29,88.58,88.68,457793.0,80.8733,81.2007,80.555,80.6459,457793.0
2020-04-07 09:30:00,94.96,96.18,93.2,93.36,276989.0,86.357,87.4665,84.7564,84.9019,276989.0
2020-04-07 09:35:00,93.38,93.4,92.51,92.51,122924.0,84.9201,84.9383,84.129,84.129,122924.0
2020-04-07 09:40:00,92.46,94.16,92.38,93.88,164011.0,84.0835,85.6295,84.0107,85.3748,164011.0
2020-04-07 09:45:00,93.8,94.55,93.8,94.34,124349.0,85.3021,85.9841,85.3021,85.7932,124349.0
2020-04-07 09:50:00,94.3,94.92,93.9,94.31,203576.0,85.7568,86.3206,85.393,85.7659,203576.0
2020-04-07 09:55:00,94.34,94.9,94.26,94.51,77293.0,85.7932,86.3024,85.7204,85.9478,77293.0
2020-04-07 10:00:00,94.5,94.78,94.06,94.2,141118.0,85.9387,86.1933,85.5385,85.6658,141118.0
2020-04-07 10:05:00,94.25,94.54,93.55,93.58,98328.0,85.7113,85.975,85.0747,85.102,98328.0
2020-04-07 10:10:00,93.54,93.58,92.44,92.48,96796.0,85.0656,85.102,84.0653,84.1017,96796.0
2020-04-07 10:15:00,92.44,93.09,92.07,92.74,146750.0,84.0653,84.6564,83.7288,84.3381,146750.0
2020-04-07 10:20:00,92.8,92.85,92.26,92.5,73098.0,84.3927,84.4381,83.9016,84.1199,73098.0
2020-04-07 10:25:00,92.53,92.74,92.01,92.09,101658.0,84.1471,84.3381,83.6742,83.747,101658.0
2020-04-07 10:30:00,92.08,93.04,91.9,92.75,106738.0,83.7379,84.6109,83.5742,84.3472,106738.0
2020-04-07 10:35:00,92.66,92.95,92.56,92.74,42985.0,84.2654,84.5291,84.1744,84.3381,42985.0
2020-04-07 10:40:00,92.76,92.77,92.22,92.36,56183.0,84.3563,84.3654,83.8652,83.9925,56183.0
2020-04-07 10:45:00,92.36,92.63,91.1,91.19,58226.0,83.9925,84.2381,82.8467,82.9285,58226.0
2020-04-07 10:50:00,91.23,91.88,91.09,91.3,71333.0,82.9649,83.556,82.8376,83.0286,71333.0
2020-04-07 10:55:00,91.34,91.58,91.04,91.23,106087.0,83.0649,83.2832,82.7921,82.9649,106087.0
2020-04-07 11:00:00,91.24,92.2,91.07,92.2,68462.0,82.974,83.847,82.8194,83.847,68462.0
2020-04-07 11:05:00,92.19,92.72,92.02,92.59,42573.0,83.8379,84.3199,83.6833,84.2017,42573.0
2020-04-07 11:10:00,92.64,92.87,92.28,92.42,46041.0,84.2472,84.4563,83.9198,84.0471,46041.0
2020-04-07 11:15:00,92.34,92.8,92.27,92.37,39905.0,83.9744,84.3927,83.9107,84.0016,39905.0
2020-04-07 11:20:00,92.34,92.36,91.7,92.15,36305.0,83.9744,83.9925,83.3923,83.8016,36305.0
2020-04-07 11:25:00,92.24,92.53,91.8,92.48,31393.0,83.8834,84.1471,83.4833,84.1017,31393.0
2020-04-07 11:30:00,92.42,92.75,92.22,92.51,45895.0,84.0471,84.3472,83.8652,84.129,45895.0
2020-04-07 11:35:00,92.55,92.91,92.37,92.9,124136.0,84.1653,84.4927,84.0016,84.4836,124136.0
2020-04-07 11:40:00,92.9,92.91,92.52,92.76,94008.0,84.4836,84.4927,84.138,84.3563,94008.0
2020-04-07 11:45:00,92.83,92.87,92.39,92.44,63733.0,84.42,84.4563,84.0198,84.0653,63733.0
2020-04-07 11:50:00,92.44,92.53,92.24,92.39,63859.0,84.0653,84.1471,83.8834,84.0198,63859.0
2020-04-07 11:55:00,92.37,92.37,91.9,92.26,50223.0,84.0016,84.0016,83.5742,83.9016,50223.0
2020-04-07 12:00:00,92.32,92.67,92.06,92.59,71771.0,83.9562,84.2745,83.7197,84.2017,71771.0
2020-04-07 12:05:00,92.59,92.91,92.59,92.87,97911.0,84.2017,84.4927,84.2017,84.4563,97911.0
2020-04-07 12:10:00,92.86,92.92,92.52,92.76,75290.0,84.4472,84.5018,84.138,84.3563,75290.0
2020-04-07 12:15:00,92.77,93.06,92.77,92.92,106874.0,84.3654,84.6291,84.3654,84.5018,106874.0
2020-04-07 12:20:00,92.9,93.09,92.78,92.82,51952.0,84.4836,84.6564,84.3745,84.4109,51952.0
2020-04-07 12:25:00,92.85,93.0,92.72,92.93,41777.0,84.4381,84.5746,84.3199,84.5109,41777.0
2020-04-07 12:30:00,92.93,92.97,92.71,92.82,62534.0,84.5109,84.5473,84.3108,84.4109,62534.0
2020-04-07 12:35:00,92.88,93.14,92.74,92.98,42012.0,84.4654,84.7019,84.3381,84.5564,42012.0
2020-04-07 12:40:00,92.99,93.41,92.92,93.4,88188.0,84.5655,84.9474,84.5018,84.9383,88188.0
2020-04-07 12:45:00,93.36,93.89,93.36,93.65,63086.0,84.9019,85.3839,84.9019,85.1657,63086.0
2020-04-07 12:50:00,93.64,93.68,93.25,93.59,49692.0,85.1566,85.193,84.8019,85.1111,49692.0
2020-04-07 12:55:00,93.57,93.59,92.79,92.9,55100.0,85.0929,85.1111,84.3836,84.4836,55100.0
2020-04-07 13:00:00,92.91,93.53,92.9,93.51,30452.0,84.4927,85.0565,84.4836,85.0384,30452.0
2020-04-07 13:05:00,93.5,93.52,93.2,93.3,36179.0,85.0293,85.0474,84.7564,84.8474,36179.0
2020-04-07 13:10:00,93.27,93.43,93.08,93.33,43646.0,84.8201,84.9656,84.6473,84.8747,43646.0
2020-04-07 13:15:00,93.31,93.4,93.03,93.1,50058.0,84.8565,84.9383,84.6018,84.6655,50058.0
2020-04-07 13:20:00,93.06,93.29,92.81,93.02,53379.0,84.6291,84.8383,84.4018,84.5927,53379.0
2020-04-07 13:25:00,92.97,93.1,92.9,93.09,35522.0,84.5473,84.6655,84.4836,84.6564,35522.0
2020-04-07 13:30:00,93.11,93.13,92.89,93.01,27906.0,84.6746,84.6928,84.4745,84.5837,27906.0
2020-04-07 13:35:00,92.98,93.05,92.69,92.85,59061.0,84.5564,84.62,84.2926,84.4381,59061.0
2020-04-07 13:40:00,92.83,93.06,92.72,92.81,44217.0,84.42,84.6291,84.3199,84.4018,44217.0
2020-04-07 13:45:00,92.78,93.1,92.75,92.87,58123.0,84.3745,84.6655,84.3472,84.4563,58123.0
2020-04-07 13:50:00,92.87,92.87,92.63,92.81,67418.0,84.4563,84.4563,84.2381,84.4018,67418.0
2020-04-07 13:55:00,92.8,92.85,92.24,92.4,76471.0,84.3927,84.4381,83.8834,84.0289,76471.0
2020-04-07 14:00:00,92.47,92.58,92.31,92.52,63524.0,84.0926,84.1926,83.9471,84.138,63524.0
2020-04-07 14:05:00,92.52,92.54,92.05,92.34,50624.0,84.138,84.1562,83.7106,83.9744,50624.0
2020-04-07 14:10:00,92.33,92.62,92.22,92.29,41618.0,83.9653,84.229,83.8652,83.9289,41618.0
2020-04-07 14:15:00,92.25,92.32,91.67,91.67,48550.0,83.8925,83.9562,83.3651,83.3651,48550.0
2020-04-07 14:20:00,91.7,92.42,91.55,92.19,61371.0,83.3923,84.0471,83.2559,83.8379,61371.0
2020-04-07 14:25:00,92.21,92.91,92.16,92.49,75404.0,83.8561,84.4927,83.8107,84.1108,75404.0
2020-04-07 14:30:00,92.5,92.67,92.3,92.52,26167.0,84.1199,84.2745,83.938,84.138,26167.0
2020-04-07 14:35:00,92.48,92.56,91.92,91.97,42499.0,84.1017,84.1744,83.5924,83.6379,42499.0
2020-04-07 14:40:00,91.95,92.05,91.44,91.59,45102.0,83.6197,83.7106,83.1559,83.2923,45102.0
2020-04-07 14:45:00,91.55,92.07,91.5,91.5,72012.0,83.2559,83.7288,83.2105,83.2105,72012.0
2020-04-07 14:50:00,91.5,91.54,91.05,91.22,86568.0,83.2105,83.2468,82.8012,82.9558,86568.0
2020-04-07 14:55:00,91.23,91.55,90.91,91.38,71769.0,82.9649,83.2559,82.6739,83.1013,71769.0
2020-04-07 15:00:00,91.37,91.69,91.32,91.53,84459.0,83.0922,83.3832,83.0468,83.2377,84459.0
2020-04-07 15:05:00,91.53,91.65,91.22,91.52,57259.0,83.2377,83.3469,82.9558,83.2286,57259.0
2020-04-07 15:10:00,91.5,92.09,91.39,92.05,78883.0,83.2105,83.747,83.1104,83.7106,78883.0
2020-04-07 15:15:00,92.05,92.12,91.18,91.19,73061.0,83.7106,83.7743,82.9194,82.9285,73061.0
2020-04-07 15:20:00,91.22,91.28,90.75,90.9,88896.0,82.9558,83.0104,82.5284,82.6648,88896.0
2020-04-07 15:25:00,90.95,91.64,90.95,91.01,55856.0,82.7103,83.3378,82.7103,82.7648,55856.0
2020-04-07 15:30:00,91.05,91.96,90.88,91.81,100451.0,82.8012,83.6288,82.6466,83.4924,100451.0
2020-04-07 15:35:00,91.86,92.18,91.65,91.91,114999.0,83.5378,83.8288,83.3469,83.5833,114999.0
2020-04-07 15:40:00,91.93,92.44,91.73,92.24,92821.0,83.6015,84.0653,83.4196,83.8834,92821.0
2020-04-07 15:45:00,92.28,92.72,92.12,92.71,84133.0,83.9198,84.3199,83.7743,84.3108,84133.0
2020-04-07 15:50:00,92.69,92.71,90.92,91.39,154349.0,84.2926,84.3108,82.683,83.1104,154349.0
2020-04-07 15:55:00,91.34,91.54,90.83,90.96,214077.0,83.0649,83.2468,82.6012,82.7194,214077.0
2020-04-08 09:30:00,91.45,92.88,90.59,91.07,108428.0,83.165,84.4654,82.3829,82.8194,108428.0
2020-04-08 09:35:00,91.36,92.16,91.22,91.89,36421.0,83.0831,83.8107,82.9558,83.5651,36421.0
2020-04-08 09:40:00,92.0,92.62,92.0,92.61,33146.0,83.6652,84.229,83.6652,84.2199,33146.0
2020-04-08 09:45:00,92.67,92.88,91.81,91.88,35406.0,84.2745,84.4654,83.4924,83.556,35406.0
2020-04-08 09:50:00,91.87,92.07,91.4,91.54,18753.0,83.5469,83.7288,83.1195,83.2468,18753.0
2020-04-08 09:55:00,91.52,91.7,91.09,91.22,35487.0,83.2286,83.3923,82.8376,82.9558,35487.0
2020-04-08 10:00:00,91.23,91.47,90.61,90.82,39272.0,82.9649,83.1832,82.4011,82.5921,39272.0
2020-04-08 10:05:00,90.77,91.01,90.62,90.93,79057.0,82.5466,82.7648,82.4102,82.6921,79057.0
2020-04-08 10:10:00,90.95,91.19,90.84,90.98,99709.0,82.7103,82.9285,82.6102,82.7376,99709.0
2020-04-08 10:15:00,91.03,91.21,90.9,91.21,89171.0,82.783,82.9467,82.6648,82.9467,89171.0
2020-04-08 10:20:00,91.16,91.51,91.07,91.15,46284.0,82.9013,83.2195,82.8194,82.8922,46284.0
2020-04-08 10:25:00,91.27,91.65,91.26,91.52,26841.0,83.0013,83.3469,82.9922,83.2286,26841.0
2020-04-08 10:30:00,91.56,91.8,91.47,91.75,19601.0,83.265,83.4833,83.1832,83.4378,19601.0
2020-04-08 10:35:00,91.78,92.15,91.75,91.91,43606.0,83.4651,83.8016,83.4378,83.5833,43606.0
2020-04-08 10:40:00,91.96,92.12,91.69,91.86,53338.0,83.6288,83.7743,83.3832,83.5378,53338.0
2020-04-08 10:45:00,91.88,92.32,91.86,92.01,23306.0,83.556,83.9562,83.5378,83.6742,23306.0
2020-04-08 10:50:00,92.11,92.72,92.11,92.35,24922.0,83.7652,84.3199,83.7652,83.9834,24922.0
2020-04-08 10:55:00,92.36,92.71,91.98,92.67,24223.0,83.9925,84.3108,83.647,84.2745,24223.0
2020-04-08 11:00:00,92.71,93.17,92.63,93.06,57870.0,84.3108,84.7292,84.2381,84.6291,57870.0
2020-04-08 11:05:00,93.12,93.4,92.75,92.8,38390.0,84.6837,84.9383,84.3472,84.3927,38390.0
2020-04-08 11:10:00,92.86,93.45,92.86,93.37,30932.0,84.4472,84.9838,84.4472,84.911,30932.0
2020-04-08 11:15:00,93.36,93.84,93.24,93.72,43378.0,84.9019,85.3385,84.7928,85.2293,43378.0
2020-04-08 11:20:00,93.73,94.08,93.45,93.49,65117.0,85.2384,85.5567,84.9838,85.0202,65117.0
2020-04-08 11:25:00,93.5,94.08,93.49,93.86,43470.0,85.0293,85.5567,85.0202,85.3566,43470.0
2020-04-08 11:30:00,93.85,94.07,93.81,94.0,34986.0,85.3476,85.5476,85.3112,85.484,34986.0
2020-04-08 11:35:00,94.04,94.46,93.97,94.38,30663.0,85.5203,85.9023,85.4567,85.8295,30663.0
2020-04-08 11:40:00,94.35,94.46,94.07,94.14,16432.0,85.8023,85.9023,85.5476,85.6113,16432.0
2020-04-08 11:45:00,94.11,94.5,94.04,94.41,20297.0,85.584,85.9387,85.5203,85.8568,20297.0
2020-04-08 11:50:00,94.38,94.41,93.9,94.11,44541.0,85.8295,85.8568,85.393,85.584,44541.0
2020-04-08 11:55:00,94.11,94.36,94.03,94.07,32086.0,85.584,85.8113,85.5112,85.5476,32086.0
2020-04-08 12:00:00,94.08,94.26,93.86,94.2,49610.0,85.5567,85.7204,85.3566,85.6658,49610.0
2020-04-08 12:05:00,94.18,94.22,93.82,93.88,27501.0,85.6477,85.684,85.3203,85.3748,27501.0
2020-04-08 12:10:00,93.84,94.09,93.67,93.99,17366.0,85.3385,85.5658,85.1839,85.4749,17366.0
2020-04-08 12:15:00,94.02,94.43,94.02,94.26,62242.0,85.5022,85.875,85.5022,85.7204,62242.0
2020-04-08 12:20:00,94.29,94.36,93.96,94.14,38704.0,85.7477,85.8113,85.4476,85.6113,38704.0
2020-04-08 12:25:00,94.14,94.14,93.73,93.83,25745.0,85.6113,85.6113,85.2384,85.3294,25745.0
2020-04-08 12:30:00,93.83,94.09,93.83,93.93,20563.0,85.3294,85.5658,85.3294,85.4203,20563.0
2020-04-08 12:35:00,93.92,94.16,93.53,94.16,37146.0,85.4112,85.6295,85.0565,85.6295,37146.0
2020-04-08 12:40:00,94.12,94.49,93.97,94.11,28024.0,85.5931,85.9296,85.4567,85.584,28024.0
2020-04-08 12:45:00,94.13,94.56,94.09,94.31,33456.0,85.6022,85.9932,85.5658,85.7659,33456.0
2020-04-08 12:50:00,94.34,94.51,94.31,94.39,48480.0,85.7932,85.9478,85.7659,85.8386,48480.0
2020-04-08 12:55:00,94.39,94.48,94.2,94.35,40581.0,85.8386,85.9205,85.6658,85.8023,40581.0
2020-04-08 13:00:00,94.36,94.41,93.86,93.95,25503.0,85.8113,85.8568,85.3566,85.4385,25503.0
2020-04-08 13:05:00,93.94,94.03,93.77,93.84,20049.0,85.4294,85.5112,85.2748,85.3385,20049.0
2020-04-08 13:10:00,93.86,93.92,93.65,93.89,18694.0,85.3566,85.4112,85.1657,85.3839,18694.0
2020-04-08 13:15:00,93.85,93.99,93.81,93.92,16593.0,85.3476,85.4749,85.3112,85.4112,16593.0
2020-04-08 13:20:00,93.92,94.22,93.91,94.13,40156.0,85.4112,85.684,85.4021,85.6022,40156.0
2020-04-08 13:25:00,94.13,94.13,93.63,93.64,35474.0,85.6022,85.6022,85.1475,85.1566,35474.0
2020-04-08 13:30:00,93.66,93.72,93.38,93.39,41233.0,85.1748,85.2293,84.9201,84.9292,41233.0
2020-04-08 13:35:00,93.42,93.51,93.17,93.33,28627.0,84.9565,85.0384,84.7292,84.8747,28627.0
2020-04-08 13:40:00,93.34,93.7,93.29,93.35,28597.0,84.8838,85.2111,84.8383,84.8929,28597.0
2020-04-08 13:45:00,93.37,93.53,93.2,93.35,16345.0,84.911,85.0565,84.7564,84.8929,16345.0
2020-04-08 13:50:00,93.38,93.64,93.31,93.6,9501.0,84.9201,85.1566,84.8565,85.1202,9501.0
2020-04-08 13:55:00,93.59,93.65,93.1,93.49,45788.0,85.1111,85.1657,84.6655,85.0202,45788.0
2020-04-08 14:00:00,93.49,93.97,93.49,93.83,36560.0,85.0202,85.4567,85.0202,85.3294,36560.0
2020-04-08 14:05:00,93.86,94.09,93.63,93.97,34116.0,85.3566,85.5658,85.1475,85.4567,34116.0
2020-04-08 14:10:00,93.94,94.08,93.78,93.92,35543.0,85.4294,85.5567,85.2839,85.4112,35543.0
2020-04-08 14:15:00,93.92,94.33,93.92,94.24,27341.0,85.4112,85.7841,85.4112,85.7022,27341.0
2020-04-08 14:20:00,94.28,94.6,94.04,94.59,34016.0,85.7386,86.0296,85.5203,86.0205,34016.0
2020-04-08 14:25:00,94.62,94.71,94.26,94.32,22520.0,86.0478,86.1296,85.7204,85.775,22520.0
2020-04-08 14:30:00,94.3,94.64,94.29,94.38,27977.0,85.7568,86.066,85.7477,85.8295,27977.0
2020-04-08 14:35:00,94.35,94.48,94.27,94.37,21049.0,85.8023,85.9205,85.7295,85.8204,21049.0
2020-04-08 14:40:00,94.34,94.65,94.31,94.33,41479.0,85.7932,86.0751,85.7659,85.7841,41479.0
2020-04-08 14:45:00,94.3,94.47,94.03,94.15,33818.0,85.7568,85.9114,85.5112,85.6204,33818.0
2020-04-08 14:50:00,94.1,94.45,94.1,94.43,25470.0,85.5749,85.8932,85.5749,85.875,25470.0
2020-04-08 14:55:00,94.4,94.41,94.24,94.33,23322.0,85.8477,85.8568,85.7022,85.7841,23322.0
2020-04-08 15:00:00,94.32,94.65,94.25,94.57,44687.0,85.775,86.0751,85.7113,86.0023,44687.0
2020-04-08 15:05:00,94.55,94.58,94.4,94.52,28649.0,85.9841,86.0114,85.8477,85.9569,28649.0
2020-04-08 15:10:00,94.53,94.53,94.0,94.08,60916.0,85.9659,85.9659,85.484,85.5567,60916.0
2020-04-08 15:15:00,94.08,94.36,94.05,94.26,34814.0,85.5567,85.8113,85.5294,85.7204,34814.0
2020-04-08 15:20:00,94.27,94.38,93.98,94.04,60009.0,85.7295,85.8295,85.4658,85.5203,60009.0
2020-04-08 15:25:00,94.05,94.25,94.01,94.07,50866.0,85.5294,85.7113,85.4931,85.5476,50866.0
2020-04-08 15:30:00,94.1,94.56,94.07,94.15,102761.0,85.5749,85.9932,85.5476,85.6204,102761.0
2020-04-08 15:35:00,94.15,94.26,93.96,94.23,102313.0,85.6204,85.7204,85.4476,85.6931,102313.0
2020-04-08 15:40:00,94.25,94.46,93.84,94.37,88678.0,85.7113,85.9023,85.3385,85.8204,88678.0
2020-04-08 15:45:00,94.35,94.38,94.09,94.19,66134.0,85.8023,85.8295,85.5658,85.6568,66134.0
2020-04-08 15:50:00,94.25,94.77,94.25,94.57,122994.0,85.7113,86.1842,85.7113,86.0023,122994.0
2020-04-08 15:55:00,94.57,94.64,94.12,94.37,214523.0,86.0023,86.066,85.5931,85.8204,214523.0
2020-04-09 09:30:00,96.44,96.44,95.2,95.76,200275.0,87.7029,87.7029,86.5752,87.0845,200275.0
2020-04-09 09:35:00,95.69,96.62,95.56,96.22,67977.0,87.0209,87.8666,86.9026,87.5028,67977.0
2020-04-09 09:40:00,96.29,97.32,96.13,97.0,122266.0,87.5665,88.5032,87.421,88.2122,122266.0
2020-04-09 09:45:00,97.14,97.45,96.57,96.94,126102.0,88.3395,88.6214,87.8211,88.1576,126102.0
2020-04-09 09:50:00,97.01,97.34,96.86,97.27,81013.0,88.2213,88.5214,88.0849,88.4577,81013.0
2020-04-09 09:55:00,97.26,98.24,97.18,97.95,82758.0,88.4486,89.3398,88.3759,89.0761,82758.0
2020-04-09 10:00:00,98.02,98.33,97.59,98.15,67765.0,89.1398,89.4217,88.7487,89.258,67765.0
2020-04-09 10:05:00,98.22,98.4,97.61,97.65,65601.0,89.3216,89.4853,88.7669,88.8033,65601.0
2020-04-09 10:10:00,97.58,97.94,97.51,97.79,53810.0,88.7396,89.067,88.676,88.9306,53810.0
2020-04-09 10:15:00,97.76,98.1,97.35,97.39,73666.0,88.9033,89.2125,88.5305,88.5668,73666.0
2020-04-09 10:20:00,97.4,97.49,96.53,96.84,68501.0,88.5759,88.6578,87.7848,88.0667,68501.0
2020-04-09 10:25:00,96.86,97.51,96.85,97.51,76855.0,88.0849,88.676,88.0758,88.676,76855.0
2020-04-09 10:30:00,97.52,97.57,97.03,97.34,47048.0,88.6851,88.7305,88.2395,88.5214,47048.0
2020-04-09 10:35:00,97.31,97.92,97.15,97.88,49923.0,88.4941,89.0488,88.3486,89.0125,49923.0
2020-04-09 10:40:00,97.83,97.94,97.5,97.59,60214.0,88.967,89.067,88.6669,88.7487,60214.0
2020-04-09 10:45:00,97.61,97.66,96.51,96.59,100974.0,88.7669,88.8124,87.7666,87.8393,100974.0
2020-04-09 10:50:00,96.63,96.65,96.07,96.2,115462.0,87.8757,87.8939,87.3664,87.4847,115462.0
2020-04-09 10:55:00,96.23,96.74,96.22,96.65,71268.0,87.5119,87.9757,87.5028,87.8939,71268.0
2020-04-09 11:00:00,96.71,96.71,95.73,95.87,70575.0,87.9484,87.9484,87.0572,87.1845,70575.0
2020-04-09 11:05:00,95.94,96.05,95.77,95.9,72609.0,87.2482,87.3482,87.0936,87.2118,72609.0
2020-04-09 11:10:00,95.99,96.35,95.8,95.95,38213.0,87.2937,87.6211,87.1209,87.2573,38213.0
2020-04-09 11:15:00,95.93,96.23,95.65,96.21,48151.0,87.2391,87.5119,86.9845,87.4937,48151.0
2020-04-09 11:20:00,96.24,96.5,96.03,96.34,29588.0,87.521,87.7575,87.3301,87.612,29588.0
2020-04-09 11:25:00,96.33,96.99,96.12,96.78,40266.0,87.6029,88.2031,87.4119,88.0121,40266.0
2020-04-09 11:30:00,96.83,97.11,96.52,96.76,47978.0,88.0576,88.3122,87.7757,87.9939,47978.0
2020-04-09 11:35:00,96.84,97.37,96.5,97.15,28803.0,88.0667,88.5487,87.7575,88.3486,28803.0
2020-04-09 11:40:00,97.18,97.33,96.93,97.19,34406.0,88.3759,88.5123,88.1485,88.385,34406.0
2020-04-09 11:45:00,97.3,97.71,97.27,97.42,38268.0,88.485,88.8579,88.4577,88.5941,38268.0
2020-04-09 11:50:00,97.38,97.49,96.93,97.2,33868.0,88.5577,88.6578,88.1485,88.3941,33868.0
2020-04-09 11:55:00,97.21,97.34,96.9,97.16,21969.0,88.4031,88.5214,88.1212,88.3577,21969.0
2020-04-09 12:00:00,97.15,97.33,97.06,97.27,32154.0,88.3486,88.5123,88.2667,88.4577,32154.0
2020-04-09 12:05:00,97.27,97.42,97.0,97.12,73271.0,88.4577,88.5941,88.2122,88.3213,73271.0
2020-04-09 12:10:00,97.11,97.21,96.93,97.17,29827.0,88.3122,88.4031,88.1485,88.3668,29827.0
2020-04-09 12:15:00,97.19,97.7,97.18,97.52,43259.0,88.385,88.8488,88.3759,88.6851,43259.0
2020-04-09 12:20:00,97.49,97.64,97.24,97.34,41244.0,88.6578,88.7942,88.4304,88.5214,41244.0
2020-04-09 12:25:00,97.39,97.45,97.07,97.22,30165.0,88.5668,88.6214,88.2758,88.4122,30165.0
2020-04-09 12:30:00,97.3,97.53,97.22,97.31,18953.0,88.485,88.6942,88.4122,88.4941,18953.0
2020-04-09 12:35:00,97.36,97.54,97.28,97.51,36362.0,88.5396,88.7033,88.4668,88.676,36362.0
2020-04-09 12:40:00,97.53,97.66,97.35,97.4,25181.0,88.6942,88.8124,88.5305,88.5759,25181.0
2020-04-09 12:45:00,97.4,97.49,97.1,97.47,19102.0,88.5759,88.6578,88.3031,88.6396,19102.0
2020-04-09 12:50:00,97.41,97.67,97.28,97.44,32186.0,88.585,88.8215,88.4668,88.6123,32186.0
2020-04-09 12:55:00,97.37,97.95,97.35,97.71,36486.0,88.5487,89.0761,88.5305,88.8579,36486.0
2020-04-09 13:00:00,97.73,97.76,97.47,97.52,24332.0,88.876,88.9033,88.6396,88.6851,24332.0
2020-04-09 13:05:00,97.44,97.75,97.43,97.74,21906.0,88.6123,88.8942,88.6032,88.8851,21906.0
2020-04-09 13:10:00,97.73,97.84,97.52,97.67,67777.0,88.876,88.9761,88.6851,88.8215,67777.0
2020-04-09 13:15:00,97.69,97.93,97.57,97.89,29479.0,88.8397,89.0579,88.7305,89.0215,29479.0
2020-04-09 13:20:00,97.86,98.08,97.78,97.99,31474.0,88.9943,89.1943,88.9215,89.1125,31474.0
2020-04-09 13:25:00,98.0,98.11,97.92,98.03,19815.0,89.1216,89.2216,89.0488,89.1489,19815.0
2020-04-09 13:30:00,98.05,98.34,98.02,98.07,29580.0,89.167,89.4308,89.1398,89.1852,29580.0
2020-04-09 13:35:00,98.09,98.11,97.4,97.55,29123.0,89.2034,89.2216,88.5759,88.7123,29123.0
2020-04-09 13:40:00,97.55,97.92,97.51,97.81,28313.0,88.7123,89.0488,88.676,88.9488,28313.0
2020-04-09 13:45:00,97.8,97.86,97.41,97.41,33485.0,88.9397,88.9943,88.585,88.585,33485.0
2020-04-09 13:50:00,97.44,97.79,97.12,97.53,30099.0,88.6123,88.9306,88.3213,88.6942,30099.0
2020-04-09 13:55:00,97.6,97.72,97.39,97.64,37575.0,88.7578,88.8669,88.5668,88.7942,37575.0
2020-04-09 14:00:00,97.63,97.74,97.25,97.3,43196.0,88.7851,88.8851,88.4395,88.485,43196.0
2020-04-09 14:05:00,97.27,97.38,97.14,97.31,43848.0,88.4577,88.5577,88.3395,88.4941,43848.0
2020-04-09 14:10:00,97.29,97.38,96.75,96.8,43514.0,88.4759,88.5577,87.9848,88.0303,43514.0
2020-04-09 14:15:00,96.78,96.97,96.68,96.89,36109.0,88.0121,88.1849,87.9212,88.1121,36109.0
2020-04-09 14:20:00,96.93,97.24,96.8,97.12,48943.0,88.1485,88.4304,88.0303,88.3213,48943.0
2020-04-09 14:25:00,97.09,97.21,96.26,96.33,36775.0,88.294,88.4031,87.5392,87.6029,36775.0
2020-04-09 14:30:00,96.33,96.89,96.33,96.34,38616.0,87.6029,88.1121,87.6029,87.612,38616.0
2020-04-09 14:35:00,96.34,96.63,96.27,96.54,48843.0,87.612,87.8757,87.5483,87.7938,48843.0
2020-04-09 14:40:00,96.54,96.71,95.95,96.12,47075.0,87.7938,87.9484,87.2573,87.4119,47075.0
2020-04-09 14:45:00,96.1,96.22,95.44,95.64,71688.0,87.3937,87.5028,86.7935,86.9754,71688.0
2020-04-09 14:50:00,95.68,95.72,95.11,95.12,40304.0,87.0118,87.0481,86.4934,86.5025,40304.0
2020-04-09 14:55:00,95.13,95.51,95.07,95.51,59292.0,86.5116,86.8572,86.457,86.8572,59292.0
2020-04-09 15:00:00,95.52,95.56,95.17,95.24,52856.0,86.8663,86.9026,86.548,86.6116,52856.0
2020-04-09 15:05:00,95.22,95.66,94.85,95.59,92714.0,86.5934,86.9936,86.257,86.9299,92714.0
2020-04-09 15:10:00,95.52,95.8,95.48,95.64,50412.0,86.8663,87.1209,86.8299,86.9754,50412.0
2020-04-09 15:15:00,95.64,95.87,95.31,95.41,75472.0,86.9754,87.1845,86.6753,86.7662,75472.0
2020-04-09 15:20:00,95.45,95.69,95.22,95.26,55061.0,86.8026,87.0209,86.5934,86.6298,55061.0
2020-04-09 15:25:00,95.27,95.83,95.27,95.83,86192.0,86.6389,87.1482,86.6389,87.1482,86192.0
2020-04-09 15:30:00,95.81,96.1,95.81,96.04,77684.0,87.13,87.3937,87.13,87.3391,77684.0
2020-04-09 15:35:00,96.08,96.14,95.46,95.8,101588.0,87.3755,87.4301,86.8117,87.1209,101588.0
2020-04-09 15:40:00,95.8,95.9,95.5,95.68,87173.0,87.1209,87.2118,86.8481,87.0118,87173.0
2020-04-09 15:45:00,95.68,95.78,95.15,95.17,121041.0,87.0118,87.1027,86.5298,86.548,121041.0
2020-04-09 15:50:00,95.08,95.51,94.8,95.5,184953.0,86.4661,86.8572,86.2115,86.8481,184953.0
2020-04-09 15:55:00,95.46,95.64,95.18,95.29,251373.0,86.8117,86.9754,86.5571,86.6571,251373.0
2020-04-13 09:30:00,95.39,95.64,93.75,93.75,141152.0,86.748,86.9754,85.2566,85.2566,141152.0
2020-04-13 09:35:00,93.8,94.35,93.13,94.04,48277.0,85.3021,85.8023,84.6928,85.5203,48277.0
2020-04-13 09:40:00,93.99,93.99,93.04,93.63,88717.0,85.4749,85.4749,84.6109,85.1475,88717.0
2020-04-13 09:45:00,93.71,93.95,93.13,93.36,63176.0,85.2202,85.4385,84.6928,84.9019,63176.0
2020-04-13 09:50:00,93.37,94.01,93.36,93.75,92538.0,84.911,85.4931,84.9019,85.2566,92538.0
2020-04-13 09:55:00,93.75,94.03,93.53,94.02,56449.0,85.2566,85.5112,85.0565,85.5022,56449.0
2020-04-13 10:00:00,94.0,95.01,93.9,94.9,93875.0,85.484,86.4025,85.393,86.3024,93875.0
2020-04-13 10:05:00,94.94,95.45,94.94,95.25,78562.0,86.3388,86.8026,86.3388,86.6207,78562.0
2020-04-13 10:10:00,95.26,95.6,95.06,95.52,79615.0,86.6298,86.939,86.4479,86.8663,79615.0
2020-04-13 10:15:00,95.53,95.53,94.5,94.78,64557.0,86.8754,86.8754,85.9387,86.1933,64557.0
2020-04-13 10:20:00,94.76,94.91,94.08,94.08,41684.0,86.1751,86.3115,85.5567,85.5567,41684.0
2020-04-13 10:25:00,94.15,94.55,94.04,94.55,31843.0,85.6204,85.9841,85.5203,85.9841,31843.0
2020-04-13 10:30:00,94.5,94.82,94.29,94.76,33080.0,85.9387,86.2297,85.7477,86.1751,33080.0
2020-04-13 10:35:00,94.78,94.82,94.35,94.56,32861.0,86.1933,86.2297,85.8023,85.9932,32861.0
2020-04-13 10:40:00,94.56,94.74,94.29,94.33,35347.0,85.9932,86.1569,85.7477,85.7841,35347.0
2020-04-13 10:45:00,94.34,94.66,94.34,94.56,38239.0,85.7932,86.0842,85.7932,85.9932,38239.0
2020-04-13 10:50:00,94.53,94.74,94.5,94.59,34800.0,85.9659,86.1569,85.9387,86.0205,34800.0
2020-04-13 10:55:00,94.59,94.69,94.51,94.6,39606.0,86.0205,86.1115,85.9478,86.0296,39606.0
2020-04-13 11:00:00,94.54,94.66,94.25,94.59,35222.0,85.975,86.0842,85.7113,86.0205,35222.0
2020-04-13 11:05:00,94.58,94.58,94.04,94.22,35328.0,86.0114,86.0114,85.5203,85.684,35328.0
2020-04-13 11:10:00,94.24,94.72,94.22,94.69,37211.0,85.7022,86.1387,85.684,86.1115,37211.0
2020-04-13 11:15:00,94.72,95.28,94.72,95.11,30087.0,86.1387,86.648,86.1387,86.4934,30087.0
2020-04-13 11:20:00,95.07,95.23,94.98,95.23,17939.0,86.457,86.6025,86.3752,86.6025,17939.0
2020-04-13 11:25:00,95.21,95.68,95.2,95.56,36429.0,86.5843,87.0118,86.5752,86.9026,36429.0
2020-04-13 11:30:00,95.57,95.57,95.24,95.27,47763.0,86.9117,86.9117,86.6116,86.6389,47763.0
2020-04-13 11:35:00,95.25,95.34,94.86,94.86,26051.0,86.6207,86.7026,86.2661,86.2661,26051.0
2020-04-13 11:40:00,94.87,94.88,94.5,94.54,33805.0,86.2751,86.2842,85.9387,85.975,33805.0
2020-04-13 11:45:00,94.55,95.24,94.4,95.08,48922.0,85.9841,86.6116,85.8477,86.4661,48922.0
2020-04-13 11:50:00,95.12,95.28,94.95,95.27,19405.0,86.5025,86.648,86.3479,86.6389,19405.0
2020-04-13 11:55:00,95.23,95.39,95.2,95.29,29595.0,86.6025,86.748,86.5752,86.6571,29595.0
2020-04-13 12:00:00,95.32,95.66,95.25,95.5,129414.0,86.6844,86.9936,86.6207,86.8481,129414.0
2020-04-13 12:05:00,95.49,95.57,95.41,95.5,45339.0,86.839,86.9117,86.7662,86.8481,45339.0
2020-04-13 12:10:00,95.51,95.55,95.39,95.55,32276.0,86.8572,86.8935,86.748,86.8935,32276.0
2020-04-13 12:15:00,95.54,95.74,95.48,95.73,60713.0,86.8844,87.0663,86.8299,87.0572,60713.0
2020-04-13 12:20:00,95.75,95.84,95.27,95.29,35499.0,87.0754,87.1573,86.6389,86.6571,35499.0
2020-04-13 12:25:00,95.28,95.39,95.03,95.13,31593.0,86.648,86.748,86.4206,86.5116,31593.0
2020-04-13 12:30:00,95.09,95.09,94.34,94.37,39438.0,86.4752,86.4752,85.7932,85.8204,39438.0
2020-04-13 12:35:00,94.37,94.49,94.25,94.27,41805.0,85.8204,85.9296,85.7113,85.7295,41805.0
2020-04-13 12:40:00,94.3,94.52,94.28,94.43,22710.0,85.7568,85.9569,85.7386,85.875,22710.0
2020-04-13 12:45:00,94.39,94.8,94.37,94.79,31047.0,85.8386,86.2115,85.8204,86.2024,31047.0
2020-04-13 12:50:00,94.79,94.81,94.25,94.31,21645.0,86.2024,86.2206,85.7113,85.7659,21645.0
2020-04-13 12:55:00,94.37,94.49,94.2,94.4,10928.0,85.8204,85.9296,85.6658,85.8477,10928.0
2020-04-13 13:00:00,94.4,94.47,94.25,94.36,25085.0,85.8477,85.9114,85.7113,85.8113,25085.0
2020-04-13 13:05:00,94.4,94.5,94.33,94.47,10753.0,85.8477,85.9387,85.7841,85.9114,10753.0
2020-04-13 13:10:00,94.52,94.54,94.21,94.36,20912.0,85.9569,85.975,85.6749,85.8113,20912.0
2020-04-13 13:15:00,94.4,94.48,94.29,94.29,19171.0,85.8477,85.9205,85.7477,85.7477,19171.0
2020-04-13 13:20:00,94.27,94.28,93.68,93.86,63538.0,85.7295,85.7386,85.193,85.3566,63538.0
2020-04-13 13:25:00,93.84,94.13,93.83,94.05,25909.0,85.3385,85.6022,85.3294,85.5294,25909.0
2020-04-13 13:30:00,93.95,94.4,93.87,94.36,42898.0,85.4385,85.8477,85.3657,85.8113,42898.0
2020-04-13 13:35:00,94.34,94.71,94.31,94.64,27042.0,85.7932,86.1296,85.7659,86.066,27042.0
2020-04-13 13:40:00,94.64,94.82,94.61,94.67,14212.0,86.066,86.2297,86.0387,86.0933,14212.0
2020-04-13 13:45:00,94.75,94.85,94.66,94.69,11388.0,86.166,86.257,86.0842,86.1115,11388.0
2020-04-13 13:50:00,94.66,94.9,94.66,94.9,18345.0,86.0842,86.3024,86.0842,86.3024,18345.0
2020-04-13 13:55:00,94.88,94.96,94.67,94.68,19273.0,86.2842,86.357,86.0933,86.1024,19273.0
2020-04-13 14:00:00,94.7,94.85,94.54,94.81,25220.0,86.1205,86.257,85.975,86.2206,25220.0
2020-04-13 14:05:00,94.8,94.99,94.69,94.72,17997.0,86.2115,86.3843,86.1115,86.1387,17997.0
2020-04-13 14:10:00,94.73,94.79,94.2,94.25,27591.0,86.1478,86.2024,85.6658,85.7113,27591.0
2020-04-13 14:15:00,94.24,94.52,94.14,94.52,22923.0,85.7022,85.9569,85.6113,85.9569,22923.0
2020-04-13 14:20:00,94.53,94.55,94.29,94.44,17857.0,85.9659,85.9841,85.7477,85.8841,17857.0
2020-04-13 14:25:00,94.46,94.74,94.25,94.67,30230.0,85.9023,86.1569,85.7113,86.0933,30230.0
2020-04-13 14:30:00,94.69,94.79,94.66,94.76,21369.0,86.1115,86.2024,86.0842,86.1751,21369.0
2020-04-13 14:35:00,94.76,94.79,94.46,94.51,29898.0,86.1751,86.2024,85.9023,85.9478,29898.0
2020-04-13 14:40:00,94.51,94.52,94.31,94.43,26255.0,85.9478,85.9569,85.7659,85.875,26255.0
2020-04-13 14:45:00,94.42,94.83,94.4,94.76,40972.0,85.8659,86.2388,85.8477,86.1751,40972.0
2020-04-13 14:50:00,94.74,94.87,94.65,94.87,25822.0,86.1569,86.2751,86.0751,86.2751,25822.0
2020-04-13 14:55:00,94.86,95.06,94.75,94.98,24620.0,86.2661,86.4479,86.166,86.3752,24620.0
2020-04-13 15:00:00,94.98,95.03,94.61,94.66,31781.0,86.3752,86.4206,86.0387,86.0842,31781.0
2020-04-13 15:05:00,94.65,94.85,94.65,94.75,22706.0,86.0751,86.257,86.0751,86.166,22706.0
2020-04-13 15:10:00,94.73,95.16,94.72,95.08,29449.0,86.1478,86.5389,86.1387,86.4661,29449.0
2020-04-13 15:15:00,95.06,95.55,94.94,95.55,50256.0,86.4479,86.8935,86.3388,86.8935,50256.0
2020-04-13 15:20:00,95.55,95.7,95.4,95.57,51783.0,86.8935,87.03,86.7571,86.9117,51783.0
2020-04-13 15:25:00,95.54,95.55,95.3,95.42,49269.0,86.8844,86.8935,86.6662,86.7753,49269.0
2020-04-13 15:30:00,95.42,95.54,95.27,95.45,81960.0,86.7753,86.8844,86.6389,86.8026,81960.0
2020-04-13 15:35:00,95.45,95.69,95.27,95.59,65890.0,86.8026,87.0209,86.6389,86.9299,65890.0
2020-04-13 15:40:00,95.58,95.62,95.3,95.6,70331.0,86.9208,86.9572,86.6662,86.939,70331.0
2020-04-13 15:45:00,95.59,95.84,95.39,95.81,75208.0,86.9299,87.1573,86.748,87.13,75208.0
2020-04-13 15:50:00,95.81,95.81,94.98,95.3,138820.0,87.13,87.13,86.3752,86.6662,138820.0
2020-04-13 15:55:00,95.31,95.38,95.09,95.2,216714.0,86.6753,86.7389,86.4752,86.5752,216714.0
2020-04-14 09:30:00,97.84,98.7,96.82,98.66,154601.0,88.9761,89.7582,88.0485,89.7218,154601.0
2020-04-14 09:35:00,98.66,98.82,98.15,98.24,58930.0,89.7218,89.8673,89.258,89.3398,58930.0
2020-04-14 09:40:00,98.25,98.73,98.02,98.64,37850.0,89.3489,89.7854,89.1398,89.7036,37850.0
2020-04-14 09:45:00,98.64,98.99,98.44,98.84,39559.0,89.7036,90.0219,89.5217,89.8855,39559.0
2020-04-14 09:50:00,98.84,99.09,98.6,98.76,71971.0,89.8855,90.1128,89.6672,89.8127,71971.0
2020-04-14 09:55:00,98.77,98.87,98.38,98.62,35532.0,89.8218,89.9128,89.4672,89.6854,35532.0
2020-04-14 10:00:00,98.61,98.65,98.33,98.41,25377.0,89.6763,89.7127,89.4217,89.4944,25377.0
2020-04-14 10:05:00,98.45,98.57,98.29,98.5,35326.0,89.5308,89.6399,89.3853,89.5763,35326.0
2020-04-14 10:10:00,98.49,98.99,98.48,98.99,42680.0,89.5672,90.0219,89.5581,90.0219,42680.0
2020-04-14 10:15:00,99.0,99.82,98.99,99.77,41880.0,90.031,90.7767,90.0219,90.7312,41880.0
2020-04-14 10:20:00,99.75,99.75,98.78,98.92,30165.0,90.713,90.713,89.8309,89.9582,30165.0
2020-04-14 10:25:00,98.85,99.0,98.5,98.69,27022.0,89.8946,90.031,89.5763,89.7491,27022.0
2020-04-14 10:30:00,98.68,98.74,98.25,98.45,31261.0,89.74,89.7945,89.3489,89.5308,31261.0
2020-04-14 10:35:00,98.43,98.73,98.39,98.45,31821.0,89.5126,89.7854,89.4762,89.5308,31821.0
2020-04-14 10:40:00,98.48,98.74,98.39,98.63,33001.0,89.5581,89.7945,89.4762,89.6945,33001.0
2020-04-14 10:45:00,98.64,98.97,98.62,98.74,53460.0,89.7036,90.0037,89.6854,89.7945,53460.0
2020-04-14 10:50:00,98.77,98.89,98.65,98.68,14247.0,89.8218,89.9309,89.7127,89.74,14247.0
2020-04-14 10:55:00,98.68,98.69,98.4,98.42,17341.0,89.74,89.7491,89.4853,89.5035,17341.0
2020-04-14 11:00:00,98.42,98.55,97.83,97.89,31544.0,89.5035,89.6218,88.967,89.0215,31544.0
2020-04-14 11:05:00,97.93,98.23,97.69,98.21,33060.0,89.0579,89.3307,88.8397,89.3126,33060.0
2020-04-14 11:10:00,98.2,98.33,97.7,97.79,28728.0,89.3035,89.4217,88.8488,88.9306,28728.0
2020-04-14 11:15:00,97.79,98.03,97.56,97.65,34182.0,88.9306,89.1489,88.7214,88.8033,34182.0
2020-04-14 11:20:00,97.65,98.17,97.62,98.06,25693.0,88.8033,89.2762,88.776,89.1761,25693.0
2020-04-14 11:25:00,98.11,98.33,98.09,98.22,44770.0,89.2216,89.4217,89.2034,89.3216,44770.0
2020-04-14 11:30:00,98.26,98.57,98.19,98.41,18963.0,89.358,89.6399,89.2944,89.4944,18963.0
2020-04-14 11:35:00,98.46,98.51,98.13,98.44,44101.0,89.5399,89.5854,89.2398,89.5217,44101.0
2020-04-14 11:40:00,98.47,98.69,98.3,98.54,33425.0,89.549,89.7491,89.3944,89.6127,33425.0
2020-04-14 11:45:00,98.57,98.69,98.32,98.55,26591.0,89.6399,89.7491,89.4126,89.6218,26591.0
2020-04-14 11:50:00,98.58,98.7,98.38,98.45,26440.0,89.649,89.7582,89.4672,89.5308,26440.0
2020-04-14 11:55:00,98.47,98.57,98.27,98.52,32137.0,89.549,89.6399,89.3671,89.5945,32137.0
2020-04-14 12:00:00,98.56,98.84,98.53,98.72,73105.0,89.6308,89.8855,89.6036,89.7763,73105.0
2020-04-14 12:05:00,98.74,98.99,98.73,98.95,28325.0,89.7945,90.0219,89.7854,89.9855,28325.0
2020-04-14 12:10:00,98.93,98.94,98.54,98.59,14691.0,89.9673,89.9764,89.6127,89.6581,14691.0
2020-04-14 12:15:00,98.59,99.08,98.54,99.02,21133.0,89.6581,90.1037,89.6127,90.0492,21133.0
2020-04-14 12:20:00,99.01,99.16,98.77,98.86,24560.0,90.0401,90.1765,89.8218,89.9037,24560.0
2020-04-14 12:25:00,98.83,98.91,98.64,98.69,10837.0,89.8764,89.9491,89.7036,89.7491,10837.0
2020-04-14 12:30:00,98.7,98.86,98.42,98.44,30688.0,89.7582,89.9037,89.5035,89.5217,30688.0
2020-04-14 12:35:00,98.44,98.59,98.35,98.35,15651.0,89.5217,89.6581,89.4399,89.4399,15651.0
2020-04-14 12:40:00,98.35,98.53,98.21,98.31,28776.0,89.4399,89.6036,89.3126,89.4035,28776.0
2020-04-14 12:45:00,98.34,98.53,98.24,98.29,13337.0,89.4308,89.6036,89.3398,89.3853,13337.0
2020-04-14 12:50:00,98.36,98.37,98.19,98.3,21291.0,89.449,89.4581,89.2944,89.3944,21291.0
2020-04-14 12:55:00,98.31,98.57,98.29,98.48,21658.0,89.4035,89.6399,89.3853,89.5581,21658.0
2020-04-14 13:00:00,98.48,98.5,98.05,98.09,20727.0,89.5581,89.5763,89.167,89.2034,20727.0
2020-04-14 13:05:00,98.1,98.26,97.97,98.21,15633.0,89.2125,89.358,89.0943,89.3126,15633.0
2020-04-14 13:10:00,98.21,98.36,98.19,98.28,15187.0,89.3126,89.449,89.2944,89.3762,15187.0
2020-04-14 13:15:00,98.28,98.28,98.05,98.07,20992.0,89.3762,89.3762,89.167,89.1852,20992.0
2020-04-14 13:20:00,98.07,98.43,98.05,98.37,16506.0,89.1852,89.5126,89.167,89.4581,16506.0
2020-04-14 13:25:00,98.37,98.41,98.22,98.33,22178.0,89.4581,89.4944,89.3216,89.4217,22178.0
2020-04-14 13:30:00,98.33,98.58,98.33,98.48,28715.0,89.4217,89.649,89.4217,89.5581,28715.0
2020-04-14 13:35:00,98.49,98.5,98.21,98.31,20311.0,89.5672,89.5763,89.3126,89.4035,20311.0
2020-04-14 13:40:00,98.32,98.53,98.29,98.41,30462.0,89.4126,89.6036,89.3853,89.4944,30462.0
2020-04-14 13:45:00,98.43,98.56,98.33,98.37,87907.0,89.5126,89.6308,89.4217,89.4581,87907.0
2020-04-14 13:50:00,98.34,98.56,98.2,98.49,36445.0,89.4308,89.6308,89.3035,89.5672,36445.0
2020-04-14 13:55:00,98.5,98.55,98.38,98.44,25057.0,89.5763,89.6218,89.4672,89.5217,25057.0
2020-04-14 14:00:00,98.47,98.48,98.32,98.43,21047.0,89.549,89.5581,89.4126,89.5126,21047.0
2020-04-14 14:05:00,98.38,98.43,98.29,98.39,26522.0,89.4672,89.5126,89.3853,89.4762,26522.0
2020-04-14 14:10:00,98.41,99.03,98.41,98.98,77139.0,89.4944,90.0583,89.4944,90.0128,77139.0
2020-04-14 14:15:00,98.98,99.11,98.89,99.09,42018.0,90.0128,90.131,89.9309,90.1128,42018.0
2020-04-14 14:20:00,99.07,99.41,99.07,99.24,56338.0,90.0946,90.4038,90.0946,90.2492,56338.0
2020-04-14 14:25:00,99.27,99.31,99.01,99.01,70243.0,90.2765,90.3129,90.0401,90.0401,70243.0
2020-04-14 14:30:00,99.04,99.08,98.71,98.89,32030.0,90.0674,90.1037,89.7673,89.9309,32030.0
2020-04-14 14:35:00,98.91,98.99,98.77,98.83,36283.0,89.9491,90.0219,89.8218,89.8764,36283.0
2020-04-14 14:40:00,98.83,98.97,98.65,98.65,29247.0,89.8764,90.0037,89.7127,89.7127,29247.0
2020-04-14 14:45:00,98.64,98.68,98.52,98.62,27269.0,89.7036,89.74,89.5945,89.6854,27269.0
2020-04-14 14:50:00,98.63,98.78,98.53,98.59,56244.0,89.6945,89.8309,89.6036,89.6581,56244.0
2020-04-14 14:55:00,98.58,98.64,98.33,98.41,62824.0,89.649,89.7036,89.4217,89.4944,62824.0
2020-04-14 15:00:00,98.4,98.4,98.09,98.17,57366.0,89.4853,89.4853,89.2034,89.2762,57366.0
2020-04-14 15:05:00,98.17,98.2,97.86,98.02,92824.0,89.2762,89.3035,88.9943,89.1398,92824.0
2020-04-14 15:10:00,98.02,98.51,98.01,98.49,62644.0,89.1398,89.5854,89.1307,89.5672,62644.0
2020-04-14 15:15:00,98.47,98.85,98.24,98.85,91055.0,89.549,89.8946,89.3398,89.8946,91055.0
2020-04-14 15:20:00,98.87,98.87,98.4,98.53,70009.0,89.9128,89.9128,89.4853,89.6036,70009.0
2020-04-14 15:25:00,98.53,98.84,98.53,98.84,28258.0,89.6036,89.8855,89.6036,89.8855,28258.0
2020-04-14 15:30:00,98.84,99.31,98.82,99.09,80373.0,89.8855,90.3129,89.8673,90.1128,80373.0
2020-04-14 15:35:00,99.07,99.35,99.07,99.29,48900.0,90.0946,90.3493,90.0946,90.2947,48900.0
2020-04-14 15:40:00,99.29,99.47,99.02,99.11,76922.0,90.2947,90.4584,90.0492,90.131,76922.0
2020-04-14 15:45:00,99.11,99.23,99.02,99.14,73826.0,90.131,90.2401,90.0492,90.1583,73826.0
2020-04-14 15:50:00,99.23,99.43,99.03,99.17,144738.0,90.2401,90.422,90.0583,90.1856,144738.0
2020-04-14 15:55:00,99.18,99.28,98.96,99.13,170174.0,90.1947,90.2856,89.9946,90.1492,170174.0
2020-04-15 09:30:00,94.89,95.79,94.28,95.2,222863.0,86.2933,87.1118,85.7386,86.5752,222863.0
2020-04-15 09:35:00,95.17,95.9,94.75,95.9,70934.0,86.548,87.2118,86.166,87.2118,70934.0
2020-04-15 09:40:00,95.84,95.89,94.6,94.65,43158.0,87.1573,87.2027,86.0296,86.0751,43158.0
2020-04-15 09:45:00,94.74,95.02,94.6,94.72,79704.0,86.1569,86.4116,86.0296,86.1387,79704.0
2020-04-15 09:50:00,94.71,94.89,94.34,94.56,50787.0,86.1296,86.2933,85.7932,85.9932,50787.0
2020-04-15 09:55:00,94.47,94.7,94.25,94.41,106030.0,85.9114,86.1205,85.7113,85.8568,106030.0
2020-04-15 10:00:00,94.41,94.41,93.65,93.66,77642.0,85.8568,85.8568,85.1657,85.1748,77642.0
2020-04-15 10:05:00,93.72,94.0,93.57,93.82,90372.0,85.2293,85.484,85.0929,85.3203,90372.0
2020-04-15 10:10:00,93.82,94.36,93.78,94.2,81695.0,85.3203,85.8113,85.2839,85.6658,81695.0
2020-04-15 10:15:00,94.21,94.36,93.83,94.26,69559.0,85.6749,85.8113,85.3294,85.7204,69559.0
2020-04-15 10:20:00,94.26,94.45,93.86,94.06,36434.0,85.7204,85.8932,85.3566,85.5385,36434.0
2020-04-15 10:25:00,94.1,94.22,93.86,93.87,64051.0,85.5749,85.684,85.3566,85.3657,64051.0
2020-04-15 10:30:00,93.87,94.19,93.83,94.03,27372.0,85.3657,85.6568,85.3294,85.5112,27372.0
2020-04-15 10:35:00,93.99,94.04,93.43,93.54,61497.0,85.4749,85.5203,84.9656,85.0656,61497.0
2020-04-15 10:40:00,93.52,93.72,93.41,93.59,42489.0,85.0474,85.2293,84.9474,85.1111,42489.0
2020-04-15 10:45:00,93.62,93.83,93.45,93.57,27310.0,85.1384,85.3294,84.9838,85.0929,27310.0
2020-04-15 10:50:00,93.56,93.74,93.31,93.69,34658.0,85.0838,85.2475,84.8565,85.202,34658.0
2020-04-15 10:55:00,93.71,94.05,93.68,93.89,34998.0,85.2202,85.5294,85.193,85.3839,34998.0
2020-04-15 11:00:00,93.87,93.87,93.43,93.49,63809.0,85.3657,85.3657,84.9656,85.0202,63809.0
2020-04-15 11:05:00,93.51,93.63,93.28,93.6,45644.0,85.0384,85.1475,84.8292,85.1202,45644.0
2020-04-15 11:10:00,93.6,93.62,93.18,93.26,116569.0,85.1202,85.1384,84.7383,84.811,116569.0
2020-04-15 11:15:00,93.29,93.31,92.56,92.79,92471.0,84.8383,84.8565,84.1744,84.3836,92471.0
2020-04-15 11:20:00,92.79,93.09,92.69,92.9,49359.0,84.3836,84.6564,84.2926,84.4836,49359.0
2020-04-15 11:25:00,92.86,93.18,92.77,93.14,33483.0,84.4472,84.7383,84.3654,84.7019,33483.0
2020-04-15 11:30:00,93.13,93.59,93.1,93.4,32279.0,84.6928,85.1111,84.6655,84.9383,32279.0
2020-04-15 11:35:00,93.41,93.41,92.93,92.99,39154.0,84.9474,84.9474,84.5109,84.5655,39154.0
2020-04-15 11:40:00,92.98,93.08,92.92,92.99,34545.0,84.5564,84.6473,84.5018,84.5655,34545.0
2020-04-15 11:45:00,92.99,93.21,92.94,93.04,23007.0,84.5655,84.7655,84.52,84.6109,23007.0
2020-04-15 11:50:00,93.03,93.52,93.03,93.5,54375.0,84.6018,85.0474,84.6018,85.0293,54375.0
2020-04-15 11:55:00,93.51,93.69,93.37,93.4,35596.0,85.0384,85.202,84.911,84.9383,35596.0
2020-04-15 12:00:00,93.42,93.88,93.36,93.87,39500.0,84.9565,85.3748,84.9019,85.3657,39500.0
2020-04-15 12:05:00,93.89,93.89,93.63,93.64,26378.0,85.3839,85.3839,85.1475,85.1566,26378.0
2020-04-15 12:10:00,93.67,93.83,93.53,93.79,27478.0,85.1839,85.3294,85.0565,85.293,27478.0
2020-04-15 12:15:00,93.78,93.93,93.69,93.73,37516.0,85.2839,85.4203,85.202,85.2384,37516.0
2020-04-15 12:20:00,93.74,94.15,93.73,94.07,33078.0,85.2475,85.6204,85.2384,85.5476,33078.0
2020-04-15 12:25:00,94.05,94.19,93.87,94.15,24882.0,85.5294,85.6568,85.3657,85.6204,24882.0
2020-04-15 12:30:00,94.15,94.23,93.93,94.18,29777.0,85.6204,85.6931,85.4203,85.6477,29777.0
2020-04-15 12:35:00,94.18,94.21,93.97,94.04,19405.0,85.6477,85.6749,85.4567,85.5203,19405.0
2020-04-15 12:40:00,94.06,94.42,93.93,94.37,20384.0,85.5385,85.8659,85.4203,85.8204,20384.0
2020-04-15 12:45:00,94.4,94.49,94.17,94.34,21327.0,85.8477,85.9296,85.6386,85.7932,21327.0
2020-04-15 12:50:00,94.34,94.47,94.23,94.31,28460.0,85.7932,85.9114,85.6931,85.7659,28460.0
2020-04-15 12:55:00,94.29,94.69,94.19,94.6,60725.0,85.7477,86.1115,85.6568,86.0296,60725.0
2020-04-15 13:00:00,94.56,94.63,94.37,94.55,23235.0,85.9932,86.0569,85.8204,85.9841,23235.0
2020-04-15 13:05:00,94.53,94.91,94.38,94.85,30548.0,85.9659,86.3115,85.8295,86.257,30548.0
2020-04-15 13:10:00,94.85,95.07,94.79,94.97,22064.0,86.257,86.457,86.2024,86.3661,22064.0
2020-04-15 13:15:00,94.95,95.4,94.91,95.35,52992.0,86.3479,86.7571,86.3115,86.7117,52992.0
2020-04-15 13:20:00,95.36,95.43,95.18,95.22,73295.0,86.7208,86.7844,86.5571,86.5934,73295.0
2020-04-15 13:25:00,95.23,95.33,95.04,95.19,35818.0,86.6025,86.6935,86.4297,86.5662,35818.0
2020-04-15 13:30:00,95.17,95.22,95.07,95.22,35609.0,86.548,86.5934,86.457,86.5934,35609.0
2020-04-15 13:35:00,95.21,95.34,95.07,95.14,50733.0,86.5843,86.7026,86.457,86.5207,50733.0
2020-04-15 13:40:00,95.13,95.26,94.89,95.11,44195.0,86.5116,86.6298,86.2933,86.4934,44195.0
2020-04-15 13:45:00,95.1,95.31,95.01,95.31,48299.0,86.4843,86.6753,86.4025,86.6753,48299.0
2020-04-15 13:50:00,95.33,95.4,95.22,95.25,43460.0,86.6935,86.7571,86.5934,86.6207,43460.0
2020-04-15 13:55:00,95.26,95.33,95.02,95.2,41405.0,86.6298,86.6935,86.4116,86.5752,41405.0
2020-04-15 14:00:00,95.21,95.57,95.2,95.44,39829.0,86.5843,86.9117,86.5752,86.7935,39829.0
2020-04-15 14:05:00,95.46,95.49,95.12,95.15,22366.0,86.8117,86.839,86.5025,86.5298,22366.0
2020-04-15 14:10:00,95.16,95.29,95.07,95.13,51698.0,86.5389,86.6571,86.457,86.5116,51698.0
2020-04-15 14:15:00,95.12,95.2,94.85,95.09,35881.0,86.5025,86.5752,86.257,86.4752,35881.0
2020-04-15 14:20:00,95.08,95.13,94.92,95.04,43406.0,86.4661,86.5116,86.3206,86.4297,43406.0
2020-04-15 14:25:00,94.96,95.08,94.81,95.08,21429.0,86.357,86.4661,86.2206,86.4661,21429.0
2020-04-15 14:30:00,95.1,95.29,95.01,95.29,20255.0,86.4843,86.6571,86.4025,86.6571,20255.0
2020-04-15 14:35:00,95.22,95.34,95.14,95.2,24362.0,86.5934,86.7026,86.5207,86.5752,24362.0
2020-04-15 14:40:00,95.17,95.17,94.94,95.0,42200.0,86.548,86.548,86.3388,86.3934,42200.0
2020-04-15 14:45:00,94.99,95.02,94.75,94.84,42773.0,86.3843,86.4116,86.166,86.2479,42773.0
2020-04-15 14:50:00,94.79,94.98,94.76,94.87,35870.0,86.2024,86.3752,86.1751,86.2751,35870.0
2020-04-15 14:55:00,94.88,95.13,94.84,95.11,43036.0,86.2842,86.5116,86.2479,86.4934,43036.0
2020-04-15 15:00:00,95.1,95.17,94.84,94.94,38390.0,86.4843,86.548,86.2479,86.3388,38390.0
2020-04-15 15:05:00,94.92,94.93,94.62,94.69,54107.0,86.3206,86.3297,86.0478,86.1115,54107.0
2020-04-15 15:10:00,94.7,94.71,94.33,94.35,50731.0,86.1205,86.1296,85.7841,85.8023,50731.0
2020-04-15 15:15:00,94.37,94.57,94.3,94.41,60404.0,85.8204,86.0023,85.7568,85.8568,60404.0
2020-04-15 15:20:00,94.41,94.52,94.29,94.35,59890.0,85.8568,85.9569,85.7477,85.8023,59890.0
2020-04-15 15:25:00,94.34,94.37,93.96,94.18,67640.0,85.7932,85.8204,85.4476,85.6477,67640.0
2020-04-15 15:30:00,94.12,94.25,93.93,94.06,76965.0,85.5931,85.7113,85.4203,85.5385,76965.0
2020-04-15 15:35:00,94.05,94.34,94.01,94.27,84581.0,85.5294,85.7932,85.4931,85.7295,84581.0
2020-04-15 15:40:00,94.28,94.4,94.01,94.4,72080.0,85.7386,85.8477,85.4931,85.8477,72080.0
2020-04-15 15:45:00,94.4,94.56,94.4,94.46,75297.0,85.8477,85.9932,85.8477,85.9023,75297.0
2020-04-15 15:50:00,94.47,94.76,94.05,94.05,173875.0,85.9114,86.1751,85.5294,85.5294,173875.0
2020-04-15 15:55:00,94.08,94.46,94.07,94.37,191899.0,85.5567,85.9023,85.5476,85.8204,191899.0
2020-04-16 09:30:00,94.0,94.94,93.9,94.0,95063.0,85.484,86.3388,85.393,85.484,95063.0
2020-04-16 09:35:00,93.93,94.17,93.51,93.63,29751.0,85.4203,85.6386,85.0384,85.1475,29751.0
2020-04-16 09:40:00,93.71,94.03,93.64,93.73,33331.0,85.2202,85.5112,85.1566,85.2384,33331.0
2020-04-16 09:45:00,93.74,93.89,93.25,93.34,35725.0,85.2475,85.3839,84.8019,84.8838,35725.0
2020-04-16 09:50:00,93.26,93.44,92.78,93.03,64655.0,84.811,84.9747,84.3745,84.6018,64655.0
2020-04-16 09:55:00,93.0,93.07,92.36,92.6,88548.0,84.5746,84.6382,83.9925,84.2108,88548.0
2020-04-16 10:00:00,92.64,92.8,92.11,92.12,90100.0,84.2472,84.3927,83.7652,83.7743,90100.0
2020-04-16 10:05:00,92.16,92.51,92.04,92.07,72238.0,83.8107,84.129,83.7015,83.7288,72238.0
2020-04-16 10:10:00,92.06,92.14,91.79,91.87,77126.0,83.7197,83.7925,83.4742,83.5469,77126.0
2020-04-16 10:15:00,91.84,92.36,91.83,92.12,67732.0,83.5197,83.9925,83.5106,83.7743,67732.0
2020-04-16 10:20:00,92.11,92.95,92.01,92.9,48783.0,83.7652,84.5291,83.6742,84.4836,48783.0
2020-04-16 10:25:00,92.9,93.04,92.77,92.97,46976.0,84.4836,84.6109,84.3654,84.5473,46976.0
2020-04-16 10:30:00,92.96,93.36,92.84,93.3,141556.0,84.5382,84.9019,84.4291,84.8474,141556.0
2020-04-16 10:35:00,93.33,93.53,92.74,92.75,23954.0,84.8747,85.0565,84.3381,84.3472,23954.0
2020-04-16 10:40:00,92.74,93.27,92.74,93.2,57119.0,84.3381,84.8201,84.3381,84.7564,57119.0
2020-04-16 10:45:00,93.19,93.56,93.01,93.55,25459.0,84.7473,85.0838,84.5837,85.0747,25459.0
2020-04-16 10:50:00,93.52,93.72,93.51,93.72,27115.0,85.0474,85.2293,85.0384,85.2293,27115.0
2020-04-16 10:55:00,93.74,94.14,93.69,94.11,59873.0,85.2475,85.6113,85.202,85.584,59873.0
2020-04-16 11:00:00,94.12,94.54,93.91,94.47,85111.0,85.5931,85.975,85.4021,85.9114,85111.0
2020-04-16 11:05:00,94.49,94.76,94.48,94.55,46109.0,85.9296,86.1751,85.9205,85.9841,46109.0
2020-04-16 11:10:00,94.59,94.71,94.34,94.34,30931.0,86.0205,86.1296,85.7932,85.7932,30931.0
2020-04-16 11:15:00,94.34,94.87,94.3,94.83,115844.0,85.7932,86.2751,85.7568,86.2388,115844.0
2020-04-16 11:20:00,94.84,95.05,94.7,94.99,50743.0,86.2479,86.4388,86.1205,86.3843,50743.0
2020-04-16 11:25:00,94.99,95.2,94.88,95.05,83857.0,86.3843,86.5752,86.2842,86.4388,83857.0
2020-04-16 11:30:00,95.01,95.14,94.91,94.98,39635.0,86.4025,86.5207,86.3115,86.3752,39635.0
2020-04-16 11:35:00,95.0,95.18,94.89,95.0,46238.0,86.3934,86.5571,86.2933,86.3934,46238.0
2020-04-16 11:40:00,95.02,95.42,95.02,95.28,31482.0,86.4116,86.7753,86.4116,86.648,31482.0
2020-04-16 11:45:00,95.32,95.34,95.08,95.31,22540.0,86.6844,86.7026,86.4661,86.6753,22540.0
2020-04-16 11:50:00,95.29,96.04,95.27,96.04,58354.0,86.6571,87.3391,86.6389,87.3391,58354.0
2020-04-16 11:55:00,96.05,96.08,95.64,95.77,27492.0,87.3482,87.3755,86.9754,87.0936,27492.0
2020-04-16 12:00:00,95.79,95.94,95.44,95.51,33806.0,87.1118,87.2482,86.7935,86.8572,33806.0
2020-04-16 12:05:00,95.57,95.57,95.0,95.0,54283.0,86.9117,86.9117,86.3934,86.3934,54283.0
2020-04-16 12:10:00,95.03,95.11,94.71,94.71,54555.0,86.4206,86.4934,86.1296,86.1296,54555.0
2020-04-16 12:15:00,94.72,94.75,94.24,94.25,28995.0,86.1387,86.166,85.7022,85.7113,28995.0
2020-04-16 12:20:00,94.25,94.3,94.04,94.2,50614.0,85.7113,85.7568,85.5203,85.6658,50614.0
2020-04-16 12:25:00,94.22,94.42,94.11,94.24,33446.0,85.684,85.8659,85.584,85.7022,33446.0
2020-04-16 12:30:00,94.25,94.25,93.76,93.94,51492.0,85.7113,85.7113,85.2657,85.4294,51492.0
2020-04-16 12:35:00,93.96,94.2,93.96,94.17,28540.0,85.4476,85.6658,85.4476,85.6386,28540.0
2020-04-16 12:40:00,94.16,94.35,94.07,94.26,86459.0,85.6295,85.8023,85.5476,85.7204,86459.0
2020-04-16 12:45:00,94.25,94.28,93.87,93.91,38557.0,85.7113,85.7386,85.3657,85.4021,38557.0
2020-04-16 12:50:00,93.9,93.98,93.82,93.85,32477.0,85.393,85.4658,85.3203,85.3476,32477.0
2020-04-16 12:55:00,93.8,93.89,93.5,93.74,42357.0,85.3021,85.3839,85.0293,85.2475,42357.0
2020-04-16 13:00:00,93.73,94.04,93.46,93.5,52656.0,85.2384,85.5203,84.9929,85.0293,52656.0
2020-04-16 13:05:00,93.46,93.69,93.38,93.38,38444.0,84.9929,85.202,84.9201,84.9201,38444.0
2020-04-16 13:10:00,93.38,93.74,93.35,93.59,34522.0,84.9201,85.2475,84.8929,85.1111,34522.0
2020-04-16 13:15:00,93.58,93.69,93.28,93.69,32629.0,85.102,85.202,84.8292,85.202,32629.0
2020-04-16 13:20:00,93.71,93.75,93.43,93.56,27487.0,85.2202,85.2566,84.9656,85.0838,27487.0
2020-04-16 13:25:00,93.54,93.6,93.39,93.59,23172.0,85.0656,85.1202,84.9292,85.1111,23172.0
2020-04-16 13:30:00,93.58,93.72,93.52,93.59,21958.0,85.102,85.2293,85.0474,85.1111,21958.0
2020-04-16 13:35:00,93.6,93.69,93.23,93.32,72216.0,85.1202,85.202,84.7837,84.8656,72216.0
2020-04-16 13:40:00,93.32,93.59,93.32,93.55,20329.0,84.8656,85.1111,84.8656,85.0747,20329.0
2020-04-16 13:45:00,93.53,93.58,93.37,93.39,24211.0,85.0565,85.102,84.911,84.9292,24211.0
2020-04-16 13:50:00,93.41,93.51,93.17,93.37,35049.0,84.9474,85.0384,84.7292,84.911,35049.0
2020-04-16 13:55:00,93.34,93.53,93.27,93.44,24955.0,84.8838,85.0565,84.8201,84.9747,24955.0
2020-04-16 14:00:00,93.42,93.43,93.07,93.31,27797.0,84.9565,84.9656,84.6382,84.8565,27797.0
2020-04-16 14:05:00,93.34,93.69,93.3,93.62,77981.0,84.8838,85.202,84.8474,85.1384,77981.0
2020-04-16 14:10:00,93.64,93.74,93.45,93.7,42549.0,85.1566,85.2475,84.9838,85.2111,42549.0
2020-04-16 14:15:00,93.69,93.75,93.47,93.55,32843.0,85.202,85.2566,85.002,85.0747,32843.0
2020-04-16 14:20:00,93.56,93.58,93.21,93.23,60139.0,85.0838,85.102,84.7655,84.7837,60139.0
2020-04-16 14:25:00,93.21,93.47,93.14,93.22,41350.0,84.7655,85.002,84.7019,84.7746,41350.0
2020-04-16 14:30:00,93.21,93.29,93.0,93.13,60513.0,84.7655,84.8383,84.5746,84.6928,60513.0
2020-04-16 14:35:00,93.09,93.4,93.0,93.32,38472.0,84.6564,84.9383,84.5746,84.8656,38472.0
2020-04-16 14:40:00,93.29,93.37,93.03,93.21,46939.0,84.8383,84.911,84.6018,84.7655,46939.0
2020-04-16 14:45:00,93.28,93.36,93.03,93.06,29853.0,84.8292,84.9019,84.6018,84.6291,29853.0
2020-04-16 14:50:00,93.05,93.18,92.89,93.09,47637.0,84.62,84.7383,84.4745,84.6564,47637.0
2020-04-16 14:55:00,93.12,93.27,93.04,93.09,42647.0,84.6837,84.8201,84.6109,84.6564,42647.0
2020-04-16 15:00:00,93.09,93.25,92.89,93.07,30040.0,84.6564,84.8019,84.4745,84.6382,30040.0
2020-04-16 15:05:00,93.06,93.19,92.9,92.99,66378.0,84.6291,84.7473,84.4836,84.5655,66378.0
2020-04-16 15:10:00,92.97,93.12,92.88,93.05,46655.0,84.5473,84.6837,84.4654,84.62,46655.0
2020-04-16 15:15:00,93.07,93.2,92.76,93.0,37363.0,84.6382,84.7564,84.3563,84.5746,37363.0
2020-04-16 15:20:00,93.02,93.08,92.82,93.02,53612.0,84.5927,84.6473,84.4109,84.5927,53612.0
2020-04-16 15:25:00,93.02,93.18,92.87,93.1,86250.0,84.5927,84.7383,84.4563,84.6655,86250.0
2020-04-16 15:30:00,93.1,93.2,92.83,93.19,119557.0,84.6655,84.7564,84.42,84.7473,119557.0
2020-04-16 15:35:00,93.2,93.35,93.02,93.05,121050.0,84.7564,84.8929,84.5927,84.62,121050.0
2020-04-16 15:40:00,93.07,93.13,92.85,92.86,85987.0,84.6382,84.6928,84.4381,84.4472,85987.0
2020-04-16 15:45:00,92.87,92.91,92.69,92.79,148083.0,84.4563,84.4927,84.2926,84.3836,148083.0
2020-04-16 15:50:00,92.76,92.98,92.5,92.64,199354.0,84.3563,84.5564,84.1199,84.2472,199354.0
2020-04-16 15:55:00,92.63,92.64,91.91,92.33,454684.0,84.2381,84.2472,83.5833,83.9653,454684.0
2020-04-17 09:30:00,96.5,97.64,96.26,97.17,364280.0,87.7575,88.7942,87.5392,88.3668,364280.0
2020-04-17 09:35:00,97.17,98.67,97.13,98.45,158875.0,88.3668,89.7309,88.3304,89.5308,158875.0
2020-04-17 09:40:00,98.47,98.52,98.01,98.23,144438.0,89.549,89.5945,89.1307,89.3307,144438.0
2020-04-17 09:45:00,98.25,98.45,97.83,97.92,159360.0,89.3489,89.5308,88.967,89.0488,159360.0
2020-04-17 09:50:00,97.87,97.93,96.88,97.52,82076.0,89.0034,89.0579,88.103,88.6851,82076.0
2020-04-17 09:55:00,97.66,98.25,97.62,98.2,43228.0,88.8124,89.3489,88.776,89.3035,43228.0
2020-04-17 10:00:00,98.22,98.29,97.35,97.41,81160.0,89.3216,89.3853,88.5305,88.585,81160.0
2020-04-17 10:05:00,97.44,97.53,97.02,97.12,97485.0,88.6123,88.6942,88.2304,88.3213,97485.0
2020-04-17 10:10:00,97.12,97.24,96.42,96.66,94642.0,88.3213,88.4304,87.6847,87.903,94642.0
2020-04-17 10:15:00,96.63,96.72,96.26,96.32,60664.0,87.8757,87.9575,87.5392,87.5938,60664.0
2020-04-17 10:20:00,96.28,96.52,96.24,96.29,38650.0,87.5574,87.7757,87.521,87.5665,38650.0
2020-04-17 10:25:00,96.27,96.46,96.18,96.2,59497.0,87.5483,87.7211,87.4665,87.4847,59497.0
2020-04-17 10:30:00,96.17,96.22,95.72,95.79,56796.0,87.4574,87.5028,87.0481,87.1118,56796.0
2020-04-17 10:35:00,95.8,96.04,95.76,96.04,61701.0,87.1209,87.3391,87.0845,87.3391,61701.0
2020-04-17 10:40:00,96.04,96.17,95.74,95.75,29427.0,87.3391,87.4574,87.0663,87.0754,29427.0
2020-04-17 10:45:00,95.79,95.8,95.52,95.54,41072.0,87.1118,87.1209,86.8663,86.8844,41072.0
2020-04-17 10:50:00,95.56,96.2,95.55,96.2,50870.0,86.9026,87.4847,86.8935,87.4847,50870.0
2020-04-17 10:55:00,96.18,96.3,95.96,95.98,43221.0,87.4665,87.5756,87.2664,87.2846,43221.0
2020-04-17 11:00:00,95.94,96.22,95.86,95.95,34668.0,87.2482,87.5028,87.1755,87.2573,34668.0
2020-04-17 11:05:00,95.88,95.97,95.56,95.56,53976.0,87.1936,87.2755,86.9026,86.9026,53976.0
2020-04-17 11:10:00,95.56,95.62,95.39,95.61,36969.0,86.9026,86.9572,86.748,86.9481,36969.0
2020-04-17 11:15:00,95.59,95.92,95.34,95.92,66959.0,86.9299,87.23,86.7026,87.23,66959.0
2020-04-17 11:20:00,95.89,96.15,95.77,96.01,27317.0,87.2027,87.4392,87.0936,87.3119,27317.0
2020-04-17 11:25:00,96.0,96.0,95.57,95.78,25119.0,87.3028,87.3028,86.9117,87.1027,25119.0
2020-04-17 11:30:00,95.85,96.29,95.85,96.28,75987.0,87.1664,87.5665,87.1664,87.5574,75987.0
2020-04-17 11:35:00,96.3,96.33,95.99,96.13,31646.0,87.5756,87.6029,87.2937,87.421,31646.0
2020-04-17 11:40:00,96.14,96.19,95.56,95.56,48424.0,87.4301,87.4756,86.9026,86.9026,48424.0
2020-04-17 11:45:00,95.56,96.67,95.55,95.73,63245.0,86.9026,87.9121,86.8935,87.0572,63245.0
2020-04-17 11:50:00,95.72,95.89,95.53,95.84,26699.0,87.0481,87.2027,86.8754,87.1573,26699.0
2020-04-17 11:55:00,95.79,96.18,95.79,96.18,28329.0,87.1118,87.4665,87.1118,87.4665,28329.0
2020-04-17 12:00:00,96.19,96.21,96.0,96.09,11308.0,87.4756,87.4937,87.3028,87.3846,11308.0
2020-04-17 12:05:00,96.16,96.26,95.91,95.91,34019.0,87.4483,87.5392,87.2209,87.2209,34019.0
2020-04-17 12:10:00,95.91,95.95,95.79,95.87,25365.0,87.2209,87.2573,87.1118,87.1845,25365.0
2020-04-17 12:15:00,95.88,96.05,95.85,96.01,70278.0,87.1936,87.3482,87.1664,87.3119,70278.0
2020-04-17 12:20:00,96.03,96.08,95.96,96.03,27693.0,87.3301,87.3755,87.2664,87.3301,27693.0
2020-04-17 12:25:00,96.03,96.07,95.86,95.97,18518.0,87.3301,87.3664,87.1755,87.2755,18518.0
2020-04-17 12:30:00,95.97,96.06,95.9,96.02,13756.0,87.2755,87.3573,87.2118,87.321,13756.0
2020-04-17 12:35:00,96.02,96.19,95.99,96.09,21576.0,87.321,87.4756,87.2937,87.3846,21576.0
2020-04-17 12:40:00,96.09,96.32,96.06,96.25,46839.0,87.3846,87.5938,87.3573,87.5301,46839.0
2020-04-17 12:45:00,96.25,96.31,96.13,96.3,40221.0,87.5301,87.5847,87.421,87.5756,40221.0
2020-04-17 12:50:00,96.31,96.31,96.14,96.21,27270.0,87.5847,87.5847,87.4301,87.4937,27270.0
2020-04-17 12:55:00,96.21,96.25,96.11,96.12,34448.0,87.4937,87.5301,87.4028,87.4119,34448.0
2020-04-17 13:00:00,96.1,96.32,96.05,96.15,27568.0,87.3937,87.5938,87.3482,87.4392,27568.0
2020-04-17 13:05:00,96.13,96.29,96.12,96.2,23337.0,87.421,87.5665,87.4119,87.4847,23337.0
2020-04-17 13:10:00,96.23,96.24,96.06,96.12,28783.0,87.5119,87.521,87.3573,87.4119,28783.0
2020-04-17 13:15:00,96.14,96.42,96.11,96.32,33783.0,87.4301,87.6847,87.4028,87.5938,33783.0
2020-04-17 13:20:00,96.32,96.32,95.99,96.11,27462.0,87.5938,87.5938,87.2937,87.4028,27462.0
2020-04-17 13:25:00,96.12,96.28,96.02,96.02,59950.0,87.4119,87.5574,87.321,87.321,59950.0
2020-04-17 13:30:00,96.06,96.24,96.04,96.18,22736.0,87.3573,87.521,87.3391,87.4665,22736.0
2020-04-17 13:35:00,96.2,96.53,96.18,96.51,38430.0,87.4847,87.7848,87.4665,87.7666,38430.0
2020-04-17 13:40:00,96.51,96.67,96.38,96.39,44896.0,87.7666,87.9121,87.6483,87.6574,44896.0
2020-04-17 13:45:00,96.38,96.38,96.06,96.11,24940.0,87.6483,87.6483,87.3573,87.4028,24940.0
2020-04-17 13:50:00,96.11,96.38,96.06,96.35,31371.0,87.4028,87.6483,87.3573,87.6211,31371.0
2020-04-17 13:55:00,96.36,96.64,96.36,96.62,62808.0,87.6302,87.8848,87.6302,87.8666,62808.0
2020-04-17 14:00:00,96.62,96.64,96.38,96.41,31750.0,87.8666,87.8848,87.6483,87.6756,31750.0
2020-04-17 14:05:00,96.45,96.53,96.25,96.5,36985.0,87.712,87.7848,87.5301,87.7575,36985.0
2020-04-17 14:10:00,96.51,96.51,96.31,96.34,19925.0,87.7666,87.7666,87.5847,87.612,19925.0
2020-04-17 14:15:00,96.35,96.55,96.29,96.53,27803.0,87.6211,87.8029,87.5665,87.7848,27803.0
2020-04-17 14:20:00,96.53,96.62,96.38,96.38,28277.0,87.7848,87.8666,87.6483,87.6483,28277.0
2020-04-17 14:25:00,96.39,96.41,96.2,96.23,24406.0,87.6574,87.6756,87.4847,87.5119,24406.0
2020-04-17 14:30:00,96.22,96.24,95.96,96.06,61434.0,87.5028,87.521,87.2664,87.3573,61434.0
2020-04-17 14:35:00,96.05,96.07,95.86,96.0,39533.0,87.3482,87.3664,87.1755,87.3028,39533.0
2020-04-17 14:40:00,96.0,96.24,96.0,96.13,43275.0,87.3028,87.521,87.3028,87.421,43275.0
2020-04-17 14:45:00,96.12,96.22,96.04,96.07,48219.0,87.4119,87.5028,87.3391,87.3664,48219.0
2020-04-17 14:50:00,96.05,96.1,95.58,95.59,43183.0,87.3482,87.3937,86.9208,86.9299,43183.0
2020-04-17 14:55:00,95.59,95.77,95.5,95.77,52372.0,86.9299,87.0936,86.8481,87.0936,52372.0
2020-04-17 15:00:00,95.75,95.87,95.54,95.63,76695.0,87.0754,87.1845,86.8844,86.9663,76695.0
2020-04-17 15:05:00,95.64,95.87,95.59,95.77,82580.0,86.9754,87.1845,86.9299,87.0936,82580.0
2020-04-17 15:10:00,95.79,95.95,95.74,95.94,49630.0,87.1118,87.2573,87.0663,87.2482,49630.0
2020-04-17 15:15:00,95.96,96.12,95.89,96.08,53524.0,87.2664,87.4119,87.2027,87.3755,53524.0
2020-04-17 15:20:00,96.09,96.09,95.91,95.91,79099.0,87.3846,87.3846,87.2209,87.2209,79099.0
2020-04-17 15:25:00,95.92,96.05,95.89,96.0,87527.0,87.23,87.3482,87.2027,87.3028,87527.0
2020-04-17 15:30:00,96.01,96.1,95.96,96.02,83650.0,87.3119,87.3937,87.2664,87.321,83650.0
2020-04-17 15:35:00,96.03,96.42,96.02,96.41,72584.0,87.3301,87.6847,87.321,87.6756,72584.0
2020-04-17 15:40:00,96.41,96.57,96.37,96.55,88894.0,87.6756,87.8211,87.6393,87.8029,88894.0
2020-04-17 15:45:00,96.53,96.81,96.51,96.73,115335.0,87.7848,88.0394,87.7666,87.9666,115335.0
2020-04-17 15:50:00,96.79,97.49,96.73,97.27,227500.0,88.0212,88.6578,87.9666,88.4577,227500.0
2020-04-17 15:55:00,97.27,97.33,96.9,97.09,325326.0,88.4577,88.5123,88.1212,88.294,325326.0
2020-04-20 09:30:00,95.25,95.35,94.6,94.63,156048.0,86.6207,86.7117,86.0296,86.0569,156048.0
2020-04-20 09:35:00,94.61,95.55,94.53,95.45,71822.0,86.0387,86.8935,85.9659,86.8026,71822.0
2020-04-20 09:40:00,95.48,95.7,95.29,95.54,31890.0,86.8299,87.03,86.6571,86.8844,31890.0
2020-04-20 09:45:00,95.54,96.5,95.54,96.44,33945.0,86.8844,87.7575,86.8844,87.7029,33945.0
2020-04-20 09:50:00,96.45,96.55,96.0,96.01,31661.0,87.712,87.8029,87.3028,87.3119,31661.0
2020-04-20 09:55:00,96.07,96.38,96.0,96.01,23829.0,87.3664,87.6483,87.3028,87.3119,23829.0
2020-04-20 10:00:00,96.03,96.48,95.78,96.48,31504.0,87.3301,87.7393,87.1027,87.7393,31504.0
2020-04-20 10:05:00,96.45,96.91,96.33,96.69,43130.0,87.712,88.1303,87.6029,87.9303,43130.0
2020-04-20 10:10:00,96.65,96.91,96.54,96.6,41178.0,87.8939,88.1303,87.7938,87.8484,41178.0
2020-04-20 10:15:00,96.59,96.69,96.33,96.55,42907.0,87.8393,87.9303,87.6029,87.8029,42907.0
2020-04-20 10:20:00,96.58,96.62,96.27,96.54,22806.0,87.8302,87.8666,87.5483,87.7938,22806.0
2020-04-20 10:25:00,96.55,96.68,96.2,96.27,19469.0,87.8029,87.9212,87.4847,87.5483,19469.0
2020-04-20 10:30:00,96.24,96.62,96.22,96.54,31173.0,87.521,87.8666,87.5028,87.7938,31173.0
2020-04-20 10:35:00,96.58,96.72,96.48,96.6,24482.0,87.8302,87.9575,87.7393,87.8484,24482.0
2020-04-20 10:40:00,96.62,97.06,96.53,96.95,50898.0,87.8666,88.2667,87.7848,88.1667,50898.0
2020-04-20 10:45:00,96.93,97.4,96.9,97.23,30578.0,88.1485,88.5759,88.1212,88.4213,30578.0
2020-04-20 10:50:00,97.27,97.46,97.05,97.2,32005.0,88.4577,88.6305,88.2576,88.3941,32005.0
2020-04-20 10:55:00,97.24,97.5,97.2,97.21,37623.0,88.4304,88.6669,88.3941,88.4031,37623.0
2020-04-20 11:00:00,97.22,97.41,97.15,97.31,115762.0,88.4122,88.585,88.3486,88.4941,115762.0
2020-04-20 11:05:00,97.29,97.55,97.08,97.09,40674.0,88.4759,88.7123,88.2849,88.294,40674.0
2020-04-20 11:10:00,97.09,97.2,96.89,97.15,24175.0,88.294,88.3941,88.1121,88.3486,24175.0
2020-04-20 11:15:00,97.18,97.22,96.82,97.01,31229.0,88.3759,88.4122,88.0485,88.2213,31229.0
2020-04-20 11:20:00,97.03,97.36,96.95,97.33,24435.0,88.2395,88.5396,88.1667,88.5123,24435.0
2020-04-20 11:25:00,97.3,97.32,97.03,97.25,24607.0,88.485,88.5032,88.2395,88.4395,24607.0
2020-04-20 11:30:00,97.23,97.28,97.05,97.28,17105.0,88.4213,88.4668,88.2576,88.4668,17105.0
2020-04-20 11:35:00,97.27,97.81,97.23,97.71,41116.0,88.4577,88.9488,88.4213,88.8579,41116.0
2020-04-20 11:40:00,97.72,97.78,97.53,97.68,33224.0,88.8669,88.9215,88.6942,88.8306,33224.0
2020-04-20 11:45:00,97.66,97.77,97.5,97.62,65427.0,88.8124,88.9124,88.6669,88.776,65427.0
2020-04-20 11:50:00,97.64,97.64,97.42,97.56,31508.0,88.7942,88.7942,88.5941,88.7214,31508.0
2020-04-20 11:55:00,97.53,97.66,97.44,97.66,36281.0,88.6942,88.8124,88.6123,88.8124,36281.0
2020-04-20 12:00:00,97.68,97.68,97.23,97.24,27586.0,88.8306,88.8306,88.4213,88.4304,27586.0
2020-04-20 12:05:00,97.25,97.5,97.22,97.47,23788.0,88.4395,88.6669,88.4122,88.6396,23788.0
2020-04-20 12:10:00,97.5,97.5,97.15,97.18,16150.0,88.6669,88.6669,88.3486,88.3759,16150.0
2020-04-20 12:15:00,97.17,97.33,97.12,97.16,23627.0,88.3668,88.5123,88.3213,88.3577,23627.0
2020-04-20 12:20:00,97.14,97.16,96.88,97.01,35314.0,88.3395,88.3577,88.103,88.2213,35314.0
2020-04-20 12:25:00,97.0,97.22,97.0,97.04,17379.0,88.2122,88.4122,88.2122,88.2486,17379.0
2020-04-20 12:30:00,97.06,97.35,97.01,97.25,15531.0,88.2667,88.5305,88.2213,88.4395,15531.0
2020-04-20 12:35:00,97.25,97.37,97.19,97.24,18221.0,88.4395,88.5487,88.385,88.4304,18221.0
2020-04-20 12:40:00,97.22,97.27,97.14,97.16,19456.0,88.4122,88.4577,88.3395,88.3577,19456.0
2020-04-20 12:45:00,97.18,97.46,97.17,97.39,11867.0,88.3759,88.6305,88.3668,88.5668,11867.0
2020-04-20 12:50:00,97.44,97.44,97.11,97.12,34212.0,88.6123,88.6123,88.3122,88.3213,34212.0
2020-04-20 12:55:00,97.14,97.23,96.95,97.14,37242.0,88.3395,88.4213,88.1667,88.3395,37242.0
2020-04-20 13:00:00,97.15,97.15,96.81,96.82,24202.0,88.3486,88.3486,88.0394,88.0485,24202.0
2020-04-20 13:05:00,96.83,96.93,96.71,96.77,26871.0,88.0576,88.1485,87.9484,88.003,26871.0
2020-04-20 13:10:00,96.84,96.84,96.47,96.51,27396.0,88.0667,88.0667,87.7302,87.7666,27396.0
2020-04-20 13:15:00,96.49,96.6,96.39,96.59,18573.0,87.7484,87.8484,87.6574,87.8393,18573.0
2020-04-20 13:20:00,96.56,96.63,96.37,96.37,27145.0,87.812,87.8757,87.6393,87.6393,27145.0
2020-04-20 13:25:00,96.36,96.62,96.35,96.61,31384.0,87.6302,87.8666,87.6211,87.8575,31384.0
2020-04-20 13:30:00,96.55,96.59,96.34,96.48,20192.0,87.8029,87.8393,87.612,87.7393,20192.0
2020-04-20 13:35:00,96.49,96.52,96.18,96.39,26338.0,87.7484,87.7757,87.4665,87.6574,26338.0
2020-04-20 13:40:00,96.39,96.54,96.39,96.45,14598.0,87.6574,87.7938,87.6574,87.712,14598.0
2020-04-20 13:45:00,96.45,96.5,96.28,96.33,15881.0,87.712,87.7575,87.5574,87.6029,15881.0
2020-04-20 13:50:00,96.36,96.51,96.31,96.48,15498.0,87.6302,87.7666,87.5847,87.7393,15498.0
2020-04-20 13:55:00,96.47,96.52,96.39,96.42,21182.0,87.7302,87.7757,87.6574,87.6847,21182.0
2020-04-20 14:00:00,96.42,96.63,96.34,96.53,19540.0,87.6847,87.8757,87.612,87.7848,19540.0
2020-04-20 14:05:00,96.55,96.61,96.48,96.48,18267.0,87.8029,87.8575,87.7393,87.7393,18267.0
2020-04-20 14:10:00,96.51,96.55,96.12,96.15,35272.0,87.7666,87.8029,87.4119,87.4392,35272.0
2020-04-20 14:15:00,96.14,96.3,96.05,96.11,24891.0,87.4301,87.5756,87.3482,87.4028,24891.0
2020-04-20 14:20:00,96.13,96.2,95.97,96.1,28799.0,87.421,87.4847,87.2755,87.3937,28799.0
2020-04-20 14:25:00,96.13,96.19,95.83,95.84,32099.0,87.421,87.4756,87.1482,87.1573,32099.0
2020-04-20 14:30:00,95.87,96.28,95.87,96.04,20551.0,87.1845,87.5574,87.1845,87.3391,20551.0
2020-04-20 14:35:00,96.05,96.23,96.03,96.08,29196.0,87.3482,87.5119,87.3301,87.3755,29196.0
2020-04-20 14:40:00,96.09,96.21,96.01,96.16,21291.0,87.3846,87.4937,87.3119,87.4483,21291.0
2020-04-20 14:45:00,96.17,96.31,96.02,96.3,24746.0,87.4574,87.5847,87.321,87.5756,24746.0
2020-04-20 14:50:00,96.26,96.29,95.84,95.84,33835.0,87.5392,87.5665,87.1573,87.1573,33835.0
2020-04-20 14:55:00,95.89,95.9,95.42,95.48,30028.0,87.2027,87.2118,86.7753,86.8299,30028.0
2020-04-20 15:00:00,95.48,95.91,95.43,95.64,29086.0,86.8299,87.2209,86.7844,86.9754,29086.0
2020-04-20 15:05:00,95.64,95.79,95.36,95.72,30704.0,86.9754,87.1118,86.7208,87.0481,30704.0
2020-04-20 15:10:00,95.73,95.95,95.65,95.84,26541.0,87.0572,87.2573,86.9845,87.1573,26541.0
2020-04-20 15:15:00,95.83,95.96,95.61,95.65,28590.0,87.1482,87.2664,86.9481,86.9845,28590.0
2020-04-20 15:20:00,95.63,95.85,95.61,95.78,25058.0,86.9663,87.1664,86.9481,87.1027,25058.0
2020-04-20 15:25:00,95.79,95.81,95.49,95.65,63804.0,87.1118,87.13,86.839,86.9845,63804.0
2020-04-20 15:30:00,95.65,96.0,95.53,95.95,38868.0,86.9845,87.3028,86.8754,87.2573,38868.0
2020-04-20 15:35:00,95.93,95.96,95.53,95.58,57030.0,87.2391,87.2664,86.8754,86.9208,57030.0
2020-04-20 15:40:00,95.6,95.8,95.44,95.73,55079.0,86.939,87.1209,86.7935,87.0572,55079.0
2020-04-20 15:45:00,95.73,95.8,95.55,95.71,45904.0,87.0572,87.1209,86.8935,87.039,45904.0
2020-04-20 15:50:00,95.68,95.74,95.14,95.23,162665.0,87.0118,87.0663,86.5207,86.6025,162665.0
2020-04-20 15:55:00,95.23,95.34,95.09,95.15,169423.0,86.6025,86.7026,86.4752,86.5298,169423.0
2020-04-21 09:30:00,92.09,92.38,91.49,91.93,208087.0,84.2443,84.5096,83.6954,84.0979,208087.0
2020-04-21 09:35:00,91.95,92.61,91.8,92.13,94755.0,84.1162,84.72,83.979,84.2809,94755.0
2020-04-21 09:40:00,92.11,92.88,91.9,92.57,121018.0,84.2626,84.967,84.0705,84.6834,121018.0
2020-04-21 09:45:00,92.5,93.22,92.49,92.7,82192.0,84.6194,85.278,84.6102,84.8023,82192.0
2020-04-21 09:50:00,92.68,93.15,92.43,93.15,49820.0,84.784,85.214,84.5553,85.214,49820.0
2020-04-21 09:55:00,93.07,93.7,93.02,93.25,60141.0,85.1408,85.7171,85.0951,85.3055,60141.0
2020-04-21 10:00:00,93.24,93.52,93.04,93.38,50318.0,85.2963,85.5525,85.1134,85.4244,50318.0
2020-04-21 10:05:00,93.42,93.45,92.94,93.07,38149.0,85.461,85.4884,85.0219,85.1408,38149.0
2020-04-21 10:10:00,93.06,93.26,92.85,92.92,30666.0,85.1317,85.3146,84.9396,85.0036,30666.0
2020-04-21 10:15:00,92.91,93.37,92.9,93.21,45049.0,84.9945,85.4153,84.9853,85.2689,45049.0
2020-04-21 10:20:00,93.23,93.55,93.05,93.46,53410.0,85.2872,85.5799,85.1225,85.4976,53410.0
2020-04-21 10:25:00,93.44,93.52,93.06,93.43,45736.0,85.4793,85.5525,85.1317,85.4701,45736.0
2020-04-21 10:30:00,93.49,93.54,93.15,93.26,64582.0,85.525,85.5708,85.214,85.3146,64582.0
2020-04-21 10:35:00,93.28,93.53,93.12,93.43,44633.0,85.3329,85.5616,85.1866,85.4701,44633.0
2020-04-21 10:40:00,93.41,93.53,93.26,93.41,40036.0,85.4519,85.5616,85.3146,85.4519,40036.0
2020-04-21 10:45:00,93.44,93.53,93.19,93.24,35061.0,85.4793,85.5616,85.2506,85.2963,35061.0
2020-04-21 10:50:00,93.21,93.51,93.17,93.38,55147.0,85.2689,85.5433,85.2323,85.4244,55147.0
2020-04-21 10:55:00,93.4,93.54,93.2,93.42,53357.0,85.4427,85.5708,85.2597,85.461,53357.0
2020-04-21 11:00:00,93.39,93.51,93.16,93.22,78965.0,85.4336,85.5433,85.2232,85.278,78965.0
2020-04-21 11:05:00,93.25,93.34,93.01,93.11,68299.0,85.3055,85.3878,85.0859,85.1774,68299.0
2020-04-21 11:10:00,93.1,93.18,92.76,92.77,62773.0,85.1683,85.2414,84.8572,84.8664,62773.0
2020-04-21 11:15:00,92.79,92.81,92.27,92.64,113789.0,84.8847,84.903,84.409,84.7475,113789.0
2020-04-21 11:20:00,92.64,93.2,92.64,92.76,47265.0,84.7475,85.2597,84.7475,84.8572,47265.0
2020-04-21 11:25:00,92.73,92.89,92.46,92.54,39152.0,84.8298,84.9762,84.5828,84.656,39152.0
2020-04-21 11:30:00,92.53,92.9,92.47,92.47,63927.0,84.6468,84.9853,84.5919,84.5919,63927.0
2020-04-21 11:35:00,92.5,92.51,92.22,92.43,39055.0,84.6194,84.6285,84.3632,84.5553,39055.0
2020-04-21 11:40:00,92.45,92.45,92.24,92.32,78450.0,84.5736,84.5736,84.3815,84.4547,78450.0
2020-04-21 11:45:00,92.31,92.54,92.27,92.5,25858.0,84.4456,84.656,84.409,84.6194,25858.0
2020-04-21 11:50:00,92.5,92.78,92.42,92.73,19522.0,84.6194,84.8755,84.5462,84.8298,19522.0
2020-04-21 11:55:00,92.71,92.88,92.61,92.77,22271.0,84.8115,84.967,84.72,84.8664,22271.0
2020-04-21 12:00:00,92.77,92.77,92.53,92.54,29009.0,84.8664,84.8664,84.6468,84.656,29009.0
2020-04-21 12:05:00,92.55,92.78,92.43,92.49,51675.0,84.6651,84.8755,84.5553,84.6102,51675.0
2020-04-21 12:10:00,92.49,92.84,92.42,92.69,135716.0,84.6102,84.9304,84.5462,84.7932,135716.0
2020-04-21 12:15:00,92.73,92.77,92.51,92.69,24751.0,84.8298,84.8664,84.6285,84.7932,24751.0
2020-04-21 12:20:00,92.74,92.77,92.49,92.51,24911.0,84.8389,84.8664,84.6102,84.6285,24911.0
2020-04-21 12:25:00,92.57,92.75,92.52,92.67,17519.0,84.6834,84.8481,84.6377,84.7749,17519.0
2020-04-21 12:30:00,92.7,92.72,92.31,92.34,24779.0,84.8023,84.8206,84.4456,84.473,24779.0
2020-04-21 12:35:00,92.35,92.38,92.11,92.15,30319.0,84.4822,84.5096,84.2626,84.2992,30319.0
2020-04-21 12:40:00,92.16,92.37,92.08,92.09,29388.0,84.3083,84.5005,84.2352,84.2443,29388.0
2020-04-21 12:45:00,92.09,92.45,92.09,92.44,32021.0,84.2443,84.5736,84.2443,84.5645,32021.0
2020-04-21 12:50:00,92.46,92.8,92.43,92.61,39663.0,84.5828,84.8938,84.5553,84.72,39663.0
2020-04-21 12:55:00,92.63,92.73,92.54,92.73,21530.0,84.7383,84.8298,84.656,84.8298,21530.0
2020-04-21 13:00:00,92.7,92.93,92.64,92.72,25148.0,84.8023,85.0127,84.7475,84.8206,25148.0
2020-04-21 13:05:00,92.7,92.7,92.52,92.61,48008.0,84.8023,84.8023,84.6377,84.72,48008.0
2020-04-21 13:10:00,92.62,92.72,92.47,92.49,20592.0,84.7292,84.8206,84.5919,84.6102,20592.0
2020-04-21 13:15:00,92.52,92.83,92.5,92.75,23074.0,84.6377,84.9213,84.6194,84.8481,23074.0
2020-04-21 13:20:00,92.79,93.13,92.73,93.02,23885.0,84.8847,85.1957,84.8298,85.0951,23885.0
2020-04-21 13:25:00,93.0,93.18,92.84,93.12,27556.0,85.0768,85.2414,84.9304,85.1866,27556.0
2020-04-21 13:30:00,93.16,93.18,92.96,92.96,26617.0,85.2232,85.2414,85.0402,85.0402,26617.0
2020-04-21 13:35:00,92.96,93.35,92.85,93.29,32726.0,85.0402,85.397,84.9396,85.3421,32726.0
2020-04-21 13:40:00,93.27,93.27,93.07,93.19,22082.0,85.3238,85.3238,85.1408,85.2506,22082.0
2020-04-21 13:45:00,93.2,93.23,92.79,92.82,49967.0,85.2597,85.2872,84.8847,84.9121,49967.0
2020-04-21 13:50:00,92.84,93.04,92.83,93.0,21494.0,84.9304,85.1134,84.9213,85.0768,21494.0
2020-04-21 13:55:00,93.0,93.02,92.69,92.75,26347.0,85.0768,85.0951,84.7932,84.8481,26347.0
2020-04-21 14:00:00,92.76,92.95,92.59,92.88,26504.0,84.8572,85.031,84.7017,84.967,26504.0
2020-04-21 14:05:00,92.88,93.07,92.79,92.99,31417.0,84.967,85.1408,84.8847,85.0676,31417.0
2020-04-21 14:10:00,92.98,93.13,92.88,92.96,25843.0,85.0585,85.1957,84.967,85.0402,25843.0
2020-04-21 14:15:00,92.98,93.02,92.71,92.79,27945.0,85.0585,85.0951,84.8115,84.8847,27945.0
2020-04-21 14:20:00,92.79,93.49,92.77,93.37,32297.0,84.8847,85.525,84.8664,85.4153,32297.0
2020-04-21 14:25:00,93.39,93.46,93.14,93.15,36248.0,85.4336,85.4976,85.2049,85.214,36248.0
2020-04-21 14:30:00,93.17,93.24,93.04,93.11,17933.0,85.2323,85.2963,85.1134,85.1774,17933.0
2020-04-21 14:35:00,93.13,93.21,92.83,92.91,28406.0,85.1957,85.2689,84.9213,84.9945,28406.0
2020-04-21 14:40:00,92.9,92.9,92.68,92.77,33252.0,84.9853,84.9853,84.784,84.8664,33252.0
2020-04-21 14:45:00,92.79,92.85,92.66,92.69,32725.0,84.8847,84.9396,84.7658,84.7932,32725.0
2020-04-21 14:50:00,92.67,92.87,92.59,92.83,30957.0,84.7749,84.9579,84.7017,84.9213,30957.0
2020-04-21 14:55:00,92.82,92.85,92.69,92.8,30106.0,84.9121,84.9396,84.7932,84.8938,30106.0
2020-04-21 15:00:00,92.81,93.03,92.79,92.99,37737.0,84.903,85.1042,84.8847,85.0676,37737.0
2020-04-21 15:05:00,93.03,93.03,92.5,92.52,38198.0,85.1042,85.1042,84.6194,84.6377,38198.0
2020-04-21 15:10:00,92.51,92.81,92.51,92.81,43257.0,84.6285,84.903,84.6285,84.903,43257.0
2020-04-21 15:15:00,92.8,93.0,92.69,92.89,51487.0,84.8938,85.0768,84.7932,84.9762,51487.0
2020-04-21 15:20:00,92.86,92.99,92.81,92.85,59877.0,84.9487,85.0676,84.903,84.9396,59877.0
2020-04-21 15:25:00,92.85,92.94,92.63,92.79,55133.0,84.9396,85.0219,84.7383,84.8847,55133.0
2020-04-21 15:30:00,92.79,92.95,92.51,92.87,76567.0,84.8847,85.031,84.6285,84.9579,76567.0
2020-04-21 15:35:00,92.87,93.27,92.83,93.09,70211.0,84.9579,85.3238,84.9213,85.1591,70211.0
2020-04-21 15:40:00,93.1,93.14,92.89,92.94,62101.0,85.1683,85.2049,84.9762,85.0219,62101.0
2020-04-21 15:45:00,92.94,92.97,92.59,92.6,69301.0,85.0219,85.0493,84.7017,84.7109,69301.0
2020-04-21 15:50:00,92.59,92.76,92.25,92.43,173794.0,84.7017,84.8572,84.3907,84.5553,173794.0
2020-04-21 15:55:00,92.44,92.89,92.41,92.54,238212.0,84.5645,84.9762,84.537,84.656,238212.0
2020-04-22 09:30:00,93.8,94.75,93.8,93.99,124462.0,85.8086,86.6777,85.8086,85.9824,124462.0
2020-04-22 09:35:00,94.17,94.27,93.52,93.93,51061.0,86.1471,86.2386,85.5525,85.9276,51061.0
2020-04-22 09:40:00,93.89,93.92,93.45,93.51,50494.0,85.891,85.9184,85.4884,85.5433,50494.0
2020-04-22 09:45:00,93.49,93.84,93.35,93.41,35587.0,85.525,85.8452,85.397,85.4519,35587.0
2020-04-22 09:50:00,93.43,93.6,93.16,93.42,53056.0,85.4701,85.6257,85.2232,85.461,53056.0
2020-04-22 09:55:00,93.45,93.59,93.32,93.42,45659.0,85.4884,85.6165,85.3695,85.461,45659.0
2020-04-22 10:00:00,93.45,93.69,93.32,93.54,82275.0,85.4884,85.708,85.3695,85.5708,82275.0
2020-04-22 10:05:00,93.6,93.93,93.56,93.7,46714.0,85.6257,85.9276,85.5891,85.7171,46714.0
2020-04-22 10:10:00,93.73,93.96,93.54,93.58,29863.0,85.7446,85.955,85.5708,85.6074,29863.0
2020-04-22 10:15:00,93.56,94.0,93.56,93.92,26530.0,85.5891,85.9916,85.5891,85.9184,26530.0
2020-04-22 10:20:00,93.92,94.0,93.83,93.91,74858.0,85.9184,85.9916,85.8361,85.9093,74858.0
2020-04-22 10:25:00,93.92,93.96,93.72,93.76,36791.0,85.9184,85.955,85.7354,85.772,36791.0
2020-04-22 10:30:00,93.79,94.13,93.67,94.06,69653.0,85.7995,86.1105,85.6897,86.0465,69653.0
2020-04-22 10:35:00,94.09,94.29,94.07,94.21,52397.0,86.0739,86.2569,86.0556,86.1837,52397.0
2020-04-22 10:40:00,94.2,94.44,94.15,94.2,14219.0,86.1745,86.3941,86.1288,86.1745,14219.0
2020-04-22 10:45:00,94.23,94.53,94.22,94.42,71566.0,86.202,86.4764,86.1928,86.3758,71566.0
2020-04-22 10:50:00,94.44,94.58,94.11,94.41,75482.0,86.3941,86.5222,86.0922,86.3667,75482.0
2020-04-22 10:55:00,94.42,94.57,94.3,94.37,31886.0,86.3758,86.513,86.266,86.3301,31886.0
2020-04-22 11:00:00,94.4,94.64,94.24,94.51,68760.0,86.3575,86.5771,86.2111,86.4581,68760.0
2020-04-22 11:05:00,94.52,94.62,94.13,94.2,23508.0,86.4673,86.5588,86.1105,86.1745,23508.0
2020-04-22 11:10:00,94.23,94.32,94.07,94.22,15907.0,86.202,86.2843,86.0556,86.1928,15907.0
2020-04-22 11:15:00,94.27,94.61,94.26,94.47,34294.0,86.2386,86.5496,86.2294,86.4215,34294.0
2020-04-22 11:20:00,94.48,94.54,94.32,94.48,14756.0,86.4307,86.4856,86.2843,86.4307,14756.0
2020-04-22 11:25:00,94.51,94.58,94.41,94.53,15885.0,86.4581,86.5222,86.3667,86.4764,15885.0
2020-04-22 11:30:00,94.52,94.68,94.41,94.43,66990.0,86.4673,86.6137,86.3667,86.385,66990.0
2020-04-22 11:35:00,94.35,94.5,94.27,94.5,10362.0,86.3118,86.449,86.2386,86.449,10362.0
2020-04-22 11:40:00,94.44,94.79,94.42,94.75,23819.0,86.3941,86.7143,86.3758,86.6777,23819.0
2020-04-22 11:45:00,94.76,94.79,94.57,94.71,17020.0,86.6868,86.7143,86.513,86.6411,17020.0
2020-04-22 11:50:00,94.73,94.89,94.72,94.81,15514.0,86.6594,86.8058,86.6502,86.7326,15514.0
2020-04-22 11:55:00,94.81,94.83,94.58,94.7,10152.0,86.7326,86.7509,86.5222,86.632,10152.0
2020-04-22 12:00:00,94.7,94.99,94.7,94.91,20326.0,86.632,86.8972,86.632,86.8241,20326.0
2020-04-22 12:05:00,94.94,94.94,94.72,94.77,44493.0,86.8515,86.8515,86.6502,86.696,44493.0
2020-04-22 12:10:00,94.82,94.93,94.75,94.9,13322.0,86.7417,86.8424,86.6777,86.8149,13322.0
2020-04-22 12:15:00,94.93,95.11,94.91,95.07,40017.0,86.8424,87.007,86.8241,86.9704,40017.0
2020-04-22 12:20:00,95.09,95.16,95.02,95.13,22842.0,86.9887,87.0528,86.9247,87.0253,22842.0
2020-04-22 12:25:00,95.12,95.45,95.09,95.21,72409.0,87.0162,87.3181,86.9887,87.0985,72409.0
2020-04-22 12:30:00,95.19,95.42,95.12,95.3,55170.0,87.0802,87.2906,87.0162,87.1808,55170.0
2020-04-22 12:35:00,95.27,95.33,95.05,95.28,39178.0,87.1534,87.2083,86.9521,87.1625,39178.0
2020-04-22 12:40:00,95.3,95.41,95.27,95.29,10952.0,87.1808,87.2815,87.1534,87.1717,10952.0
2020-04-22 12:45:00,95.28,95.31,95.2,95.27,47493.0,87.1625,87.19,87.0894,87.1534,47493.0
2020-04-22 12:50:00,95.27,95.29,95.08,95.17,13392.0,87.1534,87.1717,86.9796,87.0619,13392.0
2020-04-22 12:55:00,95.16,95.21,94.97,95.19,20213.0,87.0528,87.0985,86.8789,87.0802,20213.0
2020-04-22 13:00:00,95.22,95.31,95.2,95.29,10248.0,87.1076,87.19,87.0894,87.1717,10248.0
2020-04-22 13:05:00,95.28,95.29,95.13,95.2,11464.0,87.1625,87.1717,87.0253,87.0894,11464.0
2020-04-22 13:10:00,95.2,95.36,95.18,95.28,9600.0,87.0894,87.2357,87.0711,87.1625,9600.0
2020-04-22 13:15:00,95.28,95.48,95.28,95.41,16855.0,87.1625,87.3455,87.1625,87.2815,16855.0
2020-04-22 13:20:00,95.42,95.53,95.32,95.47,21114.0,87.2906,87.3912,87.1991,87.3364,21114.0
2020-04-22 13:25:00,95.45,95.49,95.35,95.36,63064.0,87.3181,87.3546,87.2266,87.2357,63064.0
2020-04-22 13:30:00,95.38,95.49,95.34,95.38,17115.0,87.254,87.3546,87.2174,87.254,17115.0
2020-04-22 13:35:00,95.34,95.47,95.31,95.31,14679.0,87.2174,87.3364,87.19,87.19,14679.0
2020-04-22 13:40:00,95.32,95.35,95.17,95.31,11706.0,87.1991,87.2266,87.0619,87.19,11706.0
2020-04-22 13:45:00,95.33,95.43,95.21,95.42,14498.0,87.2083,87.2998,87.0985,87.2906,14498.0
2020-04-22 13:50:00,95.41,95.58,95.37,95.51,16645.0,87.2815,87.437,87.2449,87.3729,16645.0
2020-04-22 13:55:00,95.54,95.57,95.43,95.55,13597.0,87.4004,87.4278,87.2998,87.4095,13597.0
2020-04-22 14:00:00,95.58,95.74,95.48,95.59,16701.0,87.437,87.5833,87.3455,87.4461,16701.0
2020-04-22 14:05:00,95.61,95.72,95.5,95.6,17627.0,87.4644,87.5651,87.3638,87.4553,17627.0
2020-04-22 14:10:00,95.59,95.67,95.49,95.66,21895.0,87.4461,87.5193,87.3546,87.5102,21895.0
2020-04-22 14:15:00,95.64,95.7,95.53,95.67,20947.0,87.4919,87.5468,87.3912,87.5193,20947.0
2020-04-22 14:20:00,95.68,95.83,95.68,95.8,26157.0,87.5285,87.6657,87.5285,87.6382,26157.0
2020-04-22 14:25:00,95.84,95.85,95.63,95.7,50964.0,87.6748,87.684,87.4827,87.5468,50964.0
2020-04-22 14:30:00,95.71,95.95,95.7,95.95,17059.0,87.5559,87.7755,87.5468,87.7755,17059.0
2020-04-22 14:35:00,95.95,95.96,95.8,95.89,26683.0,87.7755,87.7846,87.6382,87.7206,26683.0
2020-04-22 14:40:00,95.88,95.99,95.88,95.95,24120.0,87.7114,87.812,87.7114,87.7755,24120.0
2020-04-22 14:45:00,95.97,96.03,95.88,95.88,38373.0,87.7938,87.8486,87.7114,87.7114,38373.0
2020-04-22 14:50:00,95.87,95.94,95.59,95.61,22413.0,87.7023,87.7663,87.4461,87.4644,22413.0
2020-04-22 14:55:00,95.6,95.75,95.55,95.58,35263.0,87.4553,87.5925,87.4095,87.437,35263.0
2020-04-22 15:00:00,95.58,95.66,95.46,95.65,29191.0,87.437,87.5102,87.3272,87.501,29191.0
2020-04-22 15:05:00,95.65,95.72,95.61,95.68,23753.0,87.501,87.5651,87.4644,87.5285,23753.0
2020-04-22 15:10:00,95.67,95.78,95.61,95.66,18447.0,87.5193,87.6199,87.4644,87.5102,18447.0
2020-04-22 15:15:00,95.67,95.72,95.61,95.68,20520.0,87.5193,87.5651,87.4644,87.5285,20520.0
2020-04-22 15:20:00,95.66,95.79,95.5,95.5,27783.0,87.5102,87.6291,87.3638,87.3638,27783.0
2020-04-22 15:25:00,95.5,95.56,95.41,95.47,23470.0,87.3638,87.4187,87.2815,87.3364,23470.0
2020-04-22 15:30:00,95.44,95.58,95.39,95.54,37110.0,87.3089,87.437,87.2632,87.4004,37110.0
2020-04-22 15:35:00,95.55,95.63,95.53,95.6,45768.0,87.4095,87.4827,87.3912,87.4553,45768.0
2020-04-22 15:40:00,95.61,95.68,95.5,95.59,97910.0,87.4644,87.5285,87.3638,87.4461,97910.0
2020-04-22 15:45:00,95.58,95.67,95.43,95.67,62683.0,87.437,87.5193,87.2998,87.5193,62683.0
2020-04-22 15:50:00,95.66,95.71,95.32,95.45,140628.0,87.5102,87.5559,87.1991,87.3181,140628.0
2020-04-22 15:55:00,95.44,95.45,94.86,94.96,201118.0,87.3089,87.3181,86.7783,86.8698,201118.0
2020-04-23 09:30:00,95.26,95.72,95.2,95.66,81886.0,87.1442,87.5651,87.0894,87.5102,81886.0
2020-04-23 09:35:00,95.65,95.79,95.27,95.61,34822.0,87.501,87.6291,87.1534,87.4644,34822.0
2020-04-23 09:40:00,95.73,95.81,95.2,95.3,32345.0,87.5742,87.6474,87.0894,87.1808,32345.0
2020-04-23 09:45:00,95.25,95.45,94.97,95.0,34472.0,87.1351,87.3181,86.8789,86.9064,34472.0
2020-04-23 09:50:00,94.9,95.34,94.82,95.16,45856.0,86.8149,87.2174,86.7417,87.0528,45856.0
2020-04-23 09:55:00,95.16,95.27,95.03,95.06,101464.0,87.0528,87.1534,86.9338,86.9613,101464.0
2020-04-23 10:00:00,95.13,95.74,95.12,95.62,159150.0,87.0253,87.5833,87.0162,87.4736,159150.0
2020-04-23 10:05:00,95.58,96.04,95.57,95.88,38083.0,87.437,87.8578,87.4278,87.7114,38083.0
2020-04-23 10:10:00,95.92,95.93,95.49,95.58,47073.0,87.748,87.7572,87.3546,87.437,47073.0
2020-04-23 10:15:00,95.61,95.75,95.39,95.74,26545.0,87.4644,87.5925,87.2632,87.5833,26545.0
2020-04-23 10:20:00,95.75,96.02,95.74,95.91,29921.0,87.5925,87.8395,87.5833,87.7389,29921.0
2020-04-23 10:25:00,95.89,96.0,95.75,95.91,42993.0,87.7206,87.8212,87.5925,87.7389,42993.0
2020-04-23 10:30:00,95.94,96.09,95.86,96.08,32811.0,87.7663,87.9035,87.6931,87.8944,32811.0
2020-04-23 10:35:00,96.08,96.1,95.85,95.97,23419.0,87.8944,87.9127,87.684,87.7938,23419.0
2020-04-23 10:40:00,95.98,96.28,95.94,96.22,23709.0,87.8029,88.0773,87.7663,88.0225,23709.0
2020-04-23 10:45:00,96.23,96.27,96.03,96.25,31561.0,88.0316,88.0682,87.8486,88.0499,31561.0
2020-04-23 10:50:00,96.25,96.45,96.18,96.34,46676.0,88.0499,88.2329,87.9859,88.1322,46676.0
2020-04-23 10:55:00,96.34,96.66,96.29,96.42,39065.0,88.1322,88.425,88.0865,88.2054,39065.0
2020-04-23 11:00:00,96.42,96.42,96.28,96.29,27325.0,88.2054,88.2054,88.0773,88.0865,27325.0
2020-04-23 11:05:00,96.26,96.35,96.16,96.28,24289.0,88.059,88.1414,87.9676,88.0773,24289.0
2020-04-23 11:10:00,96.29,96.35,96.03,96.05,14688.0,88.0865,88.1414,87.8486,87.8669,14688.0
2020-04-23 11:15:00,96.06,96.19,95.84,95.84,24030.0,87.8761,87.995,87.6748,87.6748,24030.0
2020-04-23 11:20:00,95.85,96.13,95.78,96.09,32426.0,87.684,87.9401,87.6199,87.9035,32426.0
2020-04-23 11:25:00,96.1,96.34,96.09,96.21,21305.0,87.9127,88.1322,87.9035,88.0133,21305.0
2020-04-23 11:30:00,96.23,96.27,95.91,96.04,15604.0,88.0316,88.0682,87.7389,87.8578,15604.0
2020-04-23 11:35:00,96.06,96.07,95.76,95.9,34378.0,87.8761,87.8852,87.6016,87.7297,34378.0
2020-04-23 11:40:00,95.91,96.2,95.89,96.0,24636.0,87.7389,88.0042,87.7206,87.8212,24636.0
2020-04-23 11:45:00,95.99,96.0,95.74,95.99,17917.0,87.812,87.8212,87.5833,87.812,17917.0
2020-04-23 11:50:00,95.96,96.23,95.96,96.09,21278.0,87.7846,88.0316,87.7846,87.9035,21278.0
2020-04-23 11:55:00,96.1,96.24,96.09,96.18,21818.0,87.9127,88.0407,87.9035,87.9859,21818.0
2020-04-23 12:00:00,96.19,96.32,96.09,96.23,20409.0,87.995,88.1139,87.9035,88.0316,20409.0
2020-04-23 12:05:00,96.23,96.44,96.21,96.4,16850.0,88.0316,88.2237,88.0133,88.1871,16850.0
2020-04-23 12:10:00,96.42,96.44,96.35,96.43,17934.0,88.2054,88.2237,88.1414,88.2146,17934.0
2020-04-23 12:15:00,96.41,96.53,96.37,96.45,20702.0,88.1963,88.306,88.1597,88.2329,20702.0
2020-04-23 12:20:00,96.46,96.67,96.4,96.66,19534.0,88.242,88.4341,88.1871,88.425,19534.0
2020-04-23 12:25:00,96.65,96.66,96.53,96.56,20744.0,88.4158,88.425,88.306,88.3335,20744.0
2020-04-23 12:30:00,96.58,96.58,96.36,96.37,23532.0,88.3518,88.3518,88.1505,88.1597,23532.0
2020-04-23 12:35:00,96.39,96.45,96.27,96.45,16153.0,88.178,88.2329,88.0682,88.2329,16153.0
2020-04-23 12:40:00,96.46,96.51,95.74,95.83,40637.0,88.242,88.2877,87.5833,87.6657,40637.0
2020-04-23 12:45:00,95.92,96.03,95.13,95.7,53775.0,87.748,87.8486,87.0253,87.5468,53775.0
2020-04-23 12:50:00,95.71,95.71,95.26,95.63,60041.0,87.5559,87.5559,87.1442,87.4827,60041.0
2020-04-23 12:55:00,95.54,95.84,95.52,95.71,25594.0,87.4004,87.6748,87.3821,87.5559,25594.0
2020-04-23 13:00:00,95.71,96.06,95.64,96.0,33976.0,87.5559,87.8761,87.4919,87.8212,33976.0
2020-04-23 13:05:00,96.0,96.05,95.68,95.76,20346.0,87.8212,87.8669,87.5285,87.6016,20346.0
2020-04-23 13:10:00,95.81,96.14,95.8,96.0,16716.0,87.6474,87.9493,87.6382,87.8212,16716.0
2020-04-23 13:15:00,96.0,96.14,95.8,95.83,33017.0,87.8212,87.9493,87.6382,87.6657,33017.0
2020-04-23 13:20:00,95.8,95.8,95.33,95.42,24818.0,87.6382,87.6382,87.2083,87.2906,24818.0
2020-04-23 13:25:00,95.45,95.72,95.25,95.69,43068.0,87.3181,87.5651,87.1351,87.5376,43068.0
2020-04-23 13:30:00,95.7,95.83,95.59,95.76,48407.0,87.5468,87.6657,87.4461,87.6016,48407.0
2020-04-23 13:35:00,95.77,95.87,95.57,95.6,16466.0,87.6108,87.7023,87.4278,87.4553,16466.0
2020-04-23 13:40:00,95.61,95.66,95.14,95.16,24572.0,87.4644,87.5102,87.0345,87.0528,24572.0
2020-04-23 13:45:00,95.19,95.48,95.14,95.14,21826.0,87.0802,87.3455,87.0345,87.0345,21826.0
2020-04-23 13:50:00,95.14,95.24,95.0,95.02,19749.0,87.0345,87.1259,86.9064,86.9247,19749.0
2020-04-23 13:55:00,95.0,95.28,94.92,95.2,12698.0,86.9064,87.1625,86.8332,87.0894,12698.0
2020-04-23 14:00:00,95.17,95.32,95.07,95.18,13858.0,87.0619,87.1991,86.9704,87.0711,13858.0
2020-04-23 14:05:00,95.18,95.29,94.95,94.98,17344.0,87.0711,87.1717,86.8607,86.8881,17344.0
2020-04-23 14:10:00,94.97,95.13,94.88,95.09,64668.0,86.8789,87.0253,86.7966,86.9887,64668.0
2020-04-23 14:15:00,95.09,95.47,95.09,95.35,17631.0,86.9887,87.3364,86.9887,87.2266,17631.0
2020-04-23 14:20:00,95.39,95.54,95.35,95.54,16532.0,87.2632,87.4004,87.2266,87.4004,16532.0
2020-04-23 14:25:00,95.53,95.65,95.39,95.51,18739.0,87.3912,87.501,87.2632,87.3729,18739.0
2020-04-23 14:30:00,95.51,95.62,95.38,95.43,11030.0,87.3729,87.4736,87.254,87.2998,11030.0
2020-04-23 14:35:00,95.36,95.54,95.36,95.48,22206.0,87.2357,87.4004,87.2357,87.3455,22206.0
2020-04-23 14:40:00,95.48,95.7,95.48,95.56,8249.0,87.3455,87.5468,87.3455,87.4187,8249.0
2020-04-23 14:45:00,95.58,95.6,95.42,95.51,19581.0,87.437,87.4553,87.2906,87.3729,19581.0
2020-04-23 14:50:00,95.54,95.85,95.51,95.7,13554.0,87.4004,87.684,87.3729,87.5468,13554.0
2020-04-23 14:55:00,95.74,95.96,95.74,95.8,9630.0,87.5833,87.7846,87.5833,87.6382,9630.0
2020-04-23 15:00:00,95.82,95.82,95.66,95.67,13213.0,87.6565,87.6565,87.5102,87.5193,13213.0
2020-04-23 15:05:00,95.67,95.67,95.54,95.54,8937.0,87.5193,87.5193,87.4004,87.4004,8937.0
2020-04-23 15:10:00,95.55,95.58,95.35,95.46,35922.0,87.4095,87.437,87.2266,87.3272,35922.0
2020-04-23 15:15:00,95.49,95.53,95.23,95.24,35459.0,87.3546,87.3912,87.1168,87.1259,35459.0
2020-04-23 15:20:00,95.24,95.35,95.12,95.28,27102.0,87.1259,87.2266,87.0162,87.1625,27102.0
2020-04-23 15:25:00,95.27,95.35,95.15,95.31,25173.0,87.1534,87.2266,87.0436,87.19,25173.0
2020-04-23 15:30:00,95.32,95.52,95.03,95.37,28863.0,87.1991,87.3821,86.9338,87.2449,28863.0
2020-04-23 15:35:00,95.34,95.42,95.25,95.34,21957.0,87.2174,87.2906,87.1351,87.2174,21957.0
2020-04-23 15:40:00,95.38,95.63,95.24,95.24,36449.0,87.254,87.4827,87.1259,87.1259,36449.0
2020-04-23 15:45:00,95.27,95.65,95.26,95.6,25624.0,87.1534,87.501,87.1442,87.4553,25624.0
2020-04-23 15:50:00,95.6,95.6,94.89,95.06,142421.0,87.4553,87.4553,86.8058,86.9613,142421.0
2020-04-23 15:55:00,95.04,95.27,94.86,94.9,286620.0,86.943,87.1534,86.7783,86.8149,286620.0
2020-04-24 09:30:00,96.07,96.41,95.72,96.21,85690.0,87.8852,88.1963,87.5651,88.0133,85690.0
2020-04-24 09:35:00,96.18,96.73,96.11,96.7,52449.0,87.9859,88.489,87.9218,88.4616,52449.0
2020-04-24 09:40:00,96.7,96.7,96.32,96.65,34192.0,88.4616,88.4616,88.1139,88.4158,34192.0
2020-04-24 09:45:00,96.63,96.81,96.4,96.72,45059.0,88.3975,88.5622,88.1871,88.4799,45059.0
2020-04-24 09:50:00,96.72,97.2,96.67,97.04,73944.0,88.4799,88.919,88.4341,88.7726,73944.0
2020-04-24 09:55:00,97.01,97.07,96.69,96.77,35654.0,88.7451,88.8,88.4524,88.5256,35654.0
2020-04-24 10:00:00,96.81,97.1,96.81,96.87,50295.0,88.5622,88.8275,88.5622,88.6171,50295.0
2020-04-24 10:05:00,96.9,97.04,96.54,96.55,51659.0,88.6445,88.7726,88.3152,88.3243,51659.0
2020-04-24 10:10:00,96.57,97.05,96.57,97.0,31963.0,88.3426,88.7817,88.3426,88.736,31963.0
2020-04-24 10:15:00,96.98,97.25,96.89,97.15,49400.0,88.7177,88.9647,88.6354,88.8732,49400.0
2020-04-24 10:20:00,97.12,97.19,97.02,97.08,27397.0,88.8458,88.9098,88.7543,88.8092,27397.0
2020-04-24 10:25:00,97.08,97.08,96.78,96.87,37487.0,88.8092,88.8092,88.5347,88.6171,37487.0
2020-04-24 10:30:00,96.88,97.2,96.77,97.1,39596.0,88.6262,88.919,88.5256,88.8275,39596.0
2020-04-24 10:35:00,97.06,97.48,97.06,97.36,38613.0,88.7909,89.1751,88.7909,89.0653,38613.0
2020-04-24 10:40:00,97.36,97.57,97.32,97.54,34715.0,89.0653,89.2574,89.0287,89.23,34715.0
2020-04-24 10:45:00,97.55,97.66,97.4,97.62,27754.0,89.2391,89.3398,89.1019,89.3032,27754.0
2020-04-24 10:50:00,97.62,97.82,97.57,97.64,33497.0,89.3032,89.4861,89.2574,89.3215,33497.0
2020-04-24 10:55:00,97.63,97.68,97.39,97.54,40722.0,89.3123,89.3581,89.0928,89.23,40722.0
2020-04-24 11:00:00,97.53,97.62,97.27,97.38,40771.0,89.2208,89.3032,88.983,89.0836,40771.0
2020-04-24 11:05:00,97.42,97.47,97.24,97.26,32317.0,89.1202,89.166,88.9556,88.9738,32317.0
2020-04-24 11:10:00,97.28,97.33,97.05,97.28,31966.0,88.9921,89.0379,88.7817,88.9921,31966.0
2020-04-24 11:15:00,97.3,97.44,97.23,97.35,32850.0,89.0104,89.1385,88.9464,89.0562,32850.0
2020-04-24 11:20:00,97.43,97.55,97.38,97.49,10186.0,89.1294,89.2391,89.0836,89.1843,10186.0
2020-04-24 11:25:00,97.5,97.68,97.49,97.5,25318.0,89.1934,89.3581,89.1843,89.1934,25318.0
2020-04-24 11:30:00,97.53,97.68,97.47,97.56,76587.0,89.2208,89.3581,89.166,89.2483,76587.0
2020-04-24 11:35:00,97.58,97.72,97.55,97.69,44349.0,89.2666,89.3947,89.2391,89.3672,44349.0
2020-04-24 11:40:00,97.71,97.72,97.53,97.57,34301.0,89.3855,89.3947,89.2208,89.2574,34301.0
2020-04-24 11:45:00,97.59,97.9,97.53,97.84,29111.0,89.2757,89.5593,89.2208,89.5044,29111.0
2020-04-24 11:50:00,97.83,97.96,97.8,97.87,50851.0,89.4953,89.6142,89.4678,89.5319,50851.0
2020-04-24 11:55:00,97.86,97.91,97.8,97.89,18332.0,89.5227,89.5685,89.4678,89.5502,18332.0
2020-04-24 12:00:00,97.89,98.07,97.79,98.03,47217.0,89.5502,89.7148,89.4587,89.6782,47217.0
2020-04-24 12:05:00,98.03,98.1,97.92,97.98,24456.0,89.6782,89.7423,89.5776,89.6325,24456.0
2020-04-24 12:10:00,97.98,98.06,97.79,98.04,37534.0,89.6325,89.7057,89.4587,89.6874,37534.0
2020-04-24 12:15:00,98.03,98.06,97.9,97.95,25858.0,89.6782,89.7057,89.5593,89.6051,25858.0
2020-04-24 12:20:00,97.97,97.98,97.83,97.94,24267.0,89.6234,89.6325,89.4953,89.5959,24267.0
2020-04-24 12:25:00,97.96,98.36,97.96,98.31,59529.0,89.6142,89.9801,89.6142,89.9344,59529.0
2020-04-24 12:30:00,98.31,98.31,98.18,98.2,26216.0,89.9344,89.9344,89.8155,89.8338,26216.0
2020-04-24 12:35:00,98.18,98.37,98.13,98.37,19671.0,89.8155,89.9893,89.7697,89.9893,19671.0
2020-04-24 12:40:00,98.34,98.5,98.24,98.24,34467.0,89.9618,90.1082,89.8704,89.8704,34467.0
2020-04-24 12:45:00,98.24,98.34,98.17,98.27,24117.0,89.8704,89.9618,89.8063,89.8978,24117.0
2020-04-24 12:50:00,98.24,98.24,98.1,98.15,14372.0,89.8704,89.8704,89.7423,89.788,14372.0
2020-04-24 12:55:00,98.15,98.42,98.14,98.34,55693.0,89.788,90.035,89.7789,89.9618,55693.0
2020-04-24 13:00:00,98.35,98.36,98.19,98.27,18897.0,89.971,89.9801,89.8246,89.8978,18897.0
2020-04-24 13:05:00,98.27,98.33,98.02,98.03,35502.0,89.8978,89.9527,89.6691,89.6782,35502.0
2020-04-24 13:10:00,98.04,98.08,97.91,98.06,30715.0,89.6874,89.724,89.5685,89.7057,30715.0
2020-04-24 13:15:00,98.05,98.11,98.01,98.09,24940.0,89.6965,89.7514,89.66,89.7331,24940.0
2020-04-24 13:20:00,98.08,98.09,97.97,98.07,26004.0,89.724,89.7331,89.6234,89.7148,26004.0
2020-04-24 13:25:00,98.06,98.22,97.99,98.19,45856.0,89.7057,89.8521,89.6417,89.8246,45856.0
2020-04-24 13:30:00,98.23,98.45,98.21,98.33,59336.0,89.8612,90.0625,89.8429,89.9527,59336.0
2020-04-24 13:35:00,98.35,98.49,98.31,98.43,51744.0,89.971,90.0991,89.9344,90.0442,51744.0
2020-04-24 13:40:00,98.45,98.67,98.45,98.65,34608.0,90.0625,90.2637,90.0625,90.2454,34608.0
2020-04-24 13:45:00,98.67,98.68,98.44,98.49,30685.0,90.2637,90.2729,90.0533,90.0991,30685.0
2020-04-24 13:50:00,98.49,98.73,98.42,98.67,29965.0,90.0991,90.3186,90.035,90.2637,29965.0
2020-04-24 13:55:00,98.68,98.88,98.55,98.85,30725.0,90.2729,90.4558,90.1539,90.4284,30725.0
2020-04-24 14:00:00,98.87,98.91,98.65,98.85,44987.0,90.4467,90.4833,90.2454,90.4284,44987.0
2020-04-24 14:05:00,98.83,99.08,98.75,98.96,35285.0,90.4101,90.6388,90.3369,90.529,35285.0
2020-04-24 14:10:00,98.97,99.06,98.93,99.01,32141.0,90.5382,90.6205,90.5016,90.5748,32141.0
2020-04-24 14:15:00,99.0,99.12,98.95,99.09,27034.0,90.5656,90.6754,90.5199,90.6479,27034.0
2020-04-24 14:20:00,99.12,99.31,99.09,99.18,44855.0,90.6754,90.8492,90.6479,90.7303,44855.0
2020-04-24 14:25:00,99.17,99.23,99.1,99.22,24982.0,90.7211,90.776,90.6571,90.7669,24982.0
2020-04-24 14:30:00,99.23,99.4,99.19,99.35,32503.0,90.776,90.9315,90.7394,90.8858,32503.0
2020-04-24 14:35:00,99.35,99.61,99.34,99.59,41130.0,90.8858,91.1236,90.8766,91.1053,41130.0
2020-04-24 14:40:00,99.59,99.66,99.33,99.39,73210.0,91.1053,91.1694,90.8675,90.9224,73210.0
2020-04-24 14:45:00,99.41,99.53,99.38,99.5,18640.0,90.9407,91.0505,90.9132,91.023,18640.0
2020-04-24 14:50:00,99.49,99.58,99.38,99.42,28110.0,91.0139,91.0962,90.9132,90.9498,28110.0
2020-04-24 14:55:00,99.42,99.55,99.39,99.52,26754.0,90.9498,91.0688,90.9224,91.0413,26754.0
2020-04-24 15:00:00,99.5,99.5,99.22,99.23,39611.0,91.023,91.023,90.7669,90.776,39611.0
2020-04-24 15:05:00,99.23,99.56,99.2,99.49,56136.0,90.776,91.0779,90.7486,91.0139,56136.0
2020-04-24 15:10:00,99.51,99.53,99.24,99.4,39494.0,91.0322,91.0505,90.7852,90.9315,39494.0
2020-04-24 15:15:00,99.38,99.45,99.21,99.43,34163.0,90.9132,90.9773,90.7577,90.959,34163.0
2020-04-24 15:20:00,99.42,99.5,99.28,99.5,27914.0,90.9498,91.023,90.8218,91.023,27914.0
2020-04-24 15:25:00,99.49,99.57,99.11,99.54,86149.0,91.0139,91.087,90.6662,91.0596,86149.0
2020-04-24 15:30:00,99.56,99.56,99.34,99.43,58962.0,91.0779,91.0779,90.8766,90.959,58962.0
2020-04-24 15:35:00,99.44,99.48,99.15,99.36,64250.0,90.9681,91.0047,90.7028,90.8949,64250.0
2020-04-24 15:40:00,99.36,99.47,99.3,99.36,55258.0,90.8949,90.9956,90.84,90.8949,55258.0
2020-04-24 15:45:00,99.35,99.46,99.25,99.34,94940.0,90.8858,90.9864,90.7943,90.8766,94940.0
2020-04-24 15:50:00,99.32,99.34,98.68,98.73,178187.0,90.8583,90.8766,90.2729,90.3186,178187.0
2020-04-24 15:55:00,98.74,98.81,98.61,98.77,281549.0,90.3278,90.3918,90.2088,90.3552,281549.0
2020-04-27 09:30:00,99.32,100.74,99.31,100.47,183598.0,90.8583,92.1574,90.8492,91.9104,183598.0
2020-04-27 09:35:00,100.47,100.77,100.44,100.49,53456.0,91.9104,92.1848,91.8829,91.9287,53456.0
2020-04-27 09:40:00,100.48,100.52,100.03,100.12,37883.0,91.9195,91.9561,91.5079,91.5902,37883.0
2020-04-27 09:45:00,100.11,100.46,99.98,100.33,31937.0,91.581,91.9012,91.4621,91.7823,31937.0
2020-04-27 09:50:00,100.43,100.7,100.18,100.57,40112.0,91.8738,92.1208,91.6451,92.0019,40112.0
2020-04-27 09:55:00,100.52,101.09,100.48,100.98,37631.0,91.9561,92.4775,91.9195,92.3769,37631.0
2020-04-27 10:00:00,100.91,101.04,100.39,100.43,41232.0,92.3129,92.4318,91.8372,91.8738,41232.0
2020-04-27 10:05:00,100.39,100.62,100.12,100.61,27270.0,91.8372,92.0476,91.5902,92.0384,27270.0
2020-04-27 10:10:00,100.6,100.96,100.48,100.84,36981.0,92.0293,92.3586,91.9195,92.2488,36981.0
2020-04-27 10:15:00,100.89,101.34,100.78,101.32,34016.0,92.2946,92.7063,92.194,92.688,34016.0
2020-04-27 10:20:00,101.34,101.47,100.95,100.98,34008.0,92.7063,92.8252,92.3495,92.3769,34008.0
2020-04-27 10:25:00,100.98,101.16,100.9,101.14,24638.0,92.3769,92.5416,92.3037,92.5233,24638.0
2020-04-27 10:30:00,101.16,101.5,101.11,101.43,22461.0,92.5416,92.8526,92.4958,92.7886,22461.0
2020-04-27 10:35:00,101.43,101.43,101.14,101.41,21445.0,92.7886,92.7886,92.5233,92.7703,21445.0
2020-04-27 10:40:00,101.41,101.72,101.37,101.57,51060.0,92.7703,93.0539,92.7337,92.9167,51060.0
2020-04-27 10:45:00,101.58,101.78,101.45,101.73,31081.0,92.9258,93.1088,92.8069,93.063,31081.0
2020-04-27 10:50:00,101.73,102.0,101.68,101.87,40653.0,93.063,93.31,93.0173,93.1911,40653.0
2020-04-27 10:55:00,101.88,102.24,101.85,102.0,43596.0,93.2002,93.5296,93.1728,93.31,43596.0
2020-04-27 11:00:00,102.05,102.13,101.78,101.94,34070.0,93.3558,93.4289,93.1088,93.2551,34070.0
2020-04-27 11:05:00,101.96,102.02,101.73,101.85,42329.0,93.2734,93.3283,93.063,93.1728,42329.0
2020-04-27 11:10:00,101.8,101.87,101.65,101.66,24826.0,93.1271,93.1911,92.9898,92.999,24826.0
2020-04-27 11:15:00,101.67,101.88,101.54,101.83,20836.0,93.0081,93.2002,92.8892,93.1545,20836.0
2020-04-27 11:20:00,101.82,101.94,101.62,101.74,27129.0,93.1454,93.2551,92.9624,93.0722,27129.0
2020-04-27 11:25:00,101.73,101.78,101.65,101.74,26493.0,93.063,93.1088,92.9898,93.0722,26493.0
2020-04-27 11:30:00,101.74,102.0,101.62,102.0,37374.0,93.0722,93.31,92.9624,93.31,37374.0
2020-04-27 11:35:00,101.97,102.04,101.85,101.96,32707.0,93.2826,93.3466,93.1728,93.2734,32707.0
2020-04-27 11:40:00,101.97,101.98,101.77,101.92,34856.0,93.2826,93.2917,93.0996,93.2368,34856.0
2020-04-27 11:45:00,101.9,101.98,101.81,101.86,28043.0,93.2185,93.2917,93.1362,93.1819,28043.0
2020-04-27 11:50:00,101.86,102.07,101.81,102.05,55564.0,93.1819,93.3741,93.1362,93.3558,55564.0
2020-04-27 11:55:00,102.05,102.31,102.05,102.3,52643.0,93.3558,93.5936,93.3558,93.5845,52643.0
2020-04-27 12:00:00,102.3,102.36,102.12,102.21,37896.0,93.5845,93.6394,93.4198,93.5021,37896.0
2020-04-27 12:05:00,102.2,102.4,102.11,102.32,25974.0,93.493,93.6759,93.4106,93.6028,25974.0
2020-04-27 12:10:00,102.31,102.76,102.31,102.76,42801.0,93.5936,94.0053,93.5936,94.0053,42801.0
2020-04-27 12:15:00,102.74,102.89,102.66,102.88,73239.0,93.987,94.1242,93.9138,94.115,73239.0
2020-04-27 12:20:00,102.87,102.94,102.77,102.83,40312.0,94.1059,94.1699,94.0144,94.0693,40312.0
2020-04-27 12:25:00,102.81,102.87,102.57,102.66,25908.0,94.051,94.1059,93.8315,93.9138,25908.0
2020-04-27 12:30:00,102.69,102.94,102.67,102.92,14634.0,93.9412,94.1699,93.9229,94.1516,14634.0
2020-04-27 12:35:00,102.93,102.97,102.64,102.67,26398.0,94.1608,94.1974,93.8955,93.9229,26398.0
2020-04-27 12:40:00,102.66,102.75,102.59,102.73,14761.0,93.9138,93.9961,93.8498,93.9778,14761.0
2020-04-27 12:45:00,102.74,102.74,102.46,102.63,17424.0,93.987,93.987,93.7308,93.8863,17424.0
2020-04-27 12:50:00,102.63,102.66,102.47,102.48,15184.0,93.8863,93.9138,93.74,93.7491,15184.0
2020-04-27 12:55:00,102.52,102.66,102.52,102.64,12080.0,93.7857,93.9138,93.7857,93.8955,12080.0
2020-04-27 13:00:00,102.6,102.6,102.3,102.41,18537.0,93.8589,93.8589,93.5845,93.6851,18537.0
2020-04-27 13:05:00,102.42,102.5,102.34,102.44,22547.0,93.6942,93.7674,93.6211,93.7125,22547.0
2020-04-27 13:10:00,102.46,102.5,102.32,102.36,30012.0,93.7308,93.7674,93.6028,93.6394,30012.0
2020-04-27 13:15:00,102.34,102.35,102.11,102.17,22657.0,93.6211,93.6302,93.4106,93.4655,22657.0
2020-04-27 13:20:00,102.17,102.18,102.0,102.04,21192.0,93.4655,93.4747,93.31,93.3466,21192.0
2020-04-27 13:25:00,102.04,102.36,102.04,102.34,21834.0,93.3466,93.6394,93.3466,93.6211,21834.0
2020-04-27 13:30:00,102.35,102.41,102.25,102.29,25767.0,93.6302,93.6851,93.5387,93.5753,25767.0
2020-04-27 13:35:00,102.28,102.34,102.13,102.14,19901.0,93.5662,93.6211,93.4289,93.4381,19901.0
2020-04-27 13:40:00,102.1,102.31,102.1,102.21,19069.0,93.4015,93.5936,93.4015,93.5021,19069.0
2020-04-27 13:45:00,102.18,102.28,102.14,102.2,23330.0,93.4747,93.5662,93.4381,93.493,23330.0
2020-04-27 13:50:00,102.2,102.35,102.2,102.35,12079.0,93.493,93.6302,93.493,93.6302,12079.0
2020-04-27 13:55:00,102.36,102.45,102.27,102.33,23364.0,93.6394,93.7217,93.557,93.6119,23364.0
2020-04-27 14:00:00,102.35,102.59,102.35,102.53,14592.0,93.6302,93.8498,93.6302,93.7949,14592.0
2020-04-27 14:05:00,102.51,102.51,102.29,102.46,18221.0,93.7766,93.7766,93.5753,93.7308,18221.0
2020-04-27 14:10:00,102.45,102.52,102.41,102.44,15092.0,93.7217,93.7857,93.6851,93.7125,15092.0
2020-04-27 14:15:00,102.45,102.45,102.3,102.34,16915.0,93.7217,93.7217,93.5845,93.6211,16915.0
2020-04-27 14:20:00,102.33,102.46,102.31,102.31,18574.0,93.6119,93.7308,93.5936,93.5936,18574.0
2020-04-27 14:25:00,102.32,102.33,102.22,102.23,15649.0,93.6028,93.6119,93.5113,93.5204,15649.0
2020-04-27 14:30:00,102.25,102.43,102.1,102.12,23977.0,93.5387,93.7034,93.4015,93.4198,23977.0
2020-04-27 14:35:00,102.13,102.26,102.06,102.18,17682.0,93.4289,93.5479,93.3649,93.4747,17682.0
2020-04-27 14:40:00,102.21,102.42,102.21,102.27,19935.0,93.5021,93.6942,93.5021,93.557,19935.0
2020-04-27 14:45:00,102.26,102.48,102.25,102.44,14851.0,93.5479,93.7491,93.5387,93.7125,14851.0
2020-04-27 14:50:00,102.43,102.51,102.38,102.4,31789.0,93.7034,93.7766,93.6576,93.6759,31789.0
2020-04-27 14:55:00,102.39,102.39,102.25,102.31,21685.0,93.6668,93.6668,93.5387,93.5936,21685.0
2020-04-27 15:00:00,102.3,102.43,102.25,102.37,31157.0,93.5845,93.7034,93.5387,93.6485,31157.0
2020-04-27 15:05:00,102.38,102.41,102.18,102.19,39173.0,93.6576,93.6851,93.4747,93.4838,39173.0
2020-04-27 15:10:00,102.2,102.3,102.12,102.21,68182.0,93.493,93.5845,93.4198,93.5021,68182.0
2020-04-27 15:15:00,102.2,102.28,102.1,102.23,42882.0,93.493,93.5662,93.4015,93.5204,42882.0
2020-04-27 15:20:00,102.22,102.31,102.19,102.24,66537.0,93.5113,93.5936,93.4838,93.5296,66537.0
2020-04-27 15:25:00,102.25,102.26,102.05,102.16,48063.0,93.5387,93.5479,93.3558,93.4564,48063.0
2020-04-27 15:30:00,102.16,102.27,102.05,102.26,57676.0,93.4564,93.557,93.3558,93.5479,57676.0
2020-04-27 15:35:00,102.26,102.42,102.26,102.39,70622.0,93.5479,93.6942,93.5479,93.6668,70622.0
2020-04-27 15:40:00,102.39,102.41,102.32,102.41,56208.0,93.6668,93.6851,93.6028,93.6851,56208.0
2020-04-27 15:45:00,102.4,102.42,102.2,102.41,86784.0,93.6759,93.6942,93.493,93.6851,86784.0
2020-04-27 15:50:00,102.42,102.45,102.19,102.31,116676.0,93.6942,93.7217,93.4838,93.5936,116676.0
2020-04-27 15:55:00,102.31,102.35,101.92,101.96,286124.0,93.5936,93.6302,93.2368,93.2734,286124.0
2020-04-28 09:30:00,105.45,106.57,104.71,105.19,273978.0,96.4661,97.4907,95.7891,96.2282,273978.0
2020-04-28 09:35:00,105.12,105.33,104.71,104.79,66828.0,96.1642,96.3563,95.7891,95.8623,66828.0
2020-04-28 09:40:00,104.8,105.34,104.78,105.2,61022.0,95.8715,96.3655,95.8532,96.2374,61022.0
2020-04-28 09:45:00,105.21,105.78,105.13,105.54,76665.0,96.2465,96.768,96.1734,96.5484,76665.0
2020-04-28 09:50:00,105.5,105.92,105.39,105.41,56570.0,96.5118,96.8961,96.4112,96.4295,56570.0
2020-04-28 09:55:00,105.45,105.58,105.01,105.01,71731.0,96.4661,96.585,96.0636,96.0636,71731.0
2020-04-28 10:00:00,105.02,105.06,104.52,105.02,158502.0,96.0727,96.1093,95.6153,96.0727,158502.0
2020-04-28 10:05:00,105.01,105.39,104.95,105.27,76856.0,96.0636,96.4112,96.0087,96.3014,76856.0
2020-04-28 10:10:00,105.25,105.36,105.05,105.23,55447.0,96.2831,96.3838,96.1002,96.2648,55447.0
2020-04-28 10:15:00,105.23,105.46,105.12,105.24,68920.0,96.2648,96.4752,96.1642,96.274,68920.0
2020-04-28 10:20:00,105.23,105.3,104.59,104.6,65902.0,96.2648,96.3289,95.6794,95.6885,65902.0
2020-04-28 10:25:00,104.6,104.81,104.43,104.64,72010.0,95.6885,95.8806,95.533,95.7251,72010.0
2020-04-28 10:30:00,104.64,104.68,104.08,104.16,70300.0,95.7251,95.7617,95.2128,95.286,70300.0
2020-04-28 10:35:00,104.17,104.29,104.1,104.18,53450.0,95.2951,95.4049,95.2311,95.3043,53450.0
2020-04-28 10:40:00,104.15,104.22,103.65,103.69,57709.0,95.2768,95.3409,94.8194,94.856,57709.0
2020-04-28 10:45:00,103.7,103.82,103.52,103.63,78402.0,94.8652,94.975,94.7005,94.8012,78402.0
2020-04-28 10:50:00,103.62,103.64,103.14,103.17,54638.0,94.792,94.8103,94.3529,94.3803,54638.0
2020-04-28 10:55:00,103.14,103.33,102.62,102.76,137899.0,94.3529,94.5267,93.8772,94.0053,137899.0
2020-04-28 11:00:00,102.71,102.94,102.43,102.9,74784.0,93.9595,94.1699,93.7034,94.1333,74784.0
2020-04-28 11:05:00,102.88,103.13,102.66,102.98,40846.0,94.115,94.3437,93.9138,94.2065,40846.0
2020-04-28 11:10:00,103.03,103.3,103.0,103.14,56977.0,94.2523,94.4993,94.2248,94.3529,56977.0
2020-04-28 11:15:00,103.13,103.19,102.86,103.17,29422.0,94.3437,94.3986,94.0968,94.3803,29422.0
2020-04-28 11:20:00,103.2,103.26,103.02,103.15,25675.0,94.4078,94.4627,94.2431,94.362,25675.0
2020-04-28 11:25:00,103.14,103.32,103.11,103.11,33873.0,94.3529,94.5176,94.3255,94.3255,33873.0
2020-04-28 11:30:00,103.1,103.32,103.05,103.25,21299.0,94.3163,94.5176,94.2706,94.4535,21299.0
2020-04-28 11:35:00,103.25,103.87,103.19,103.56,125681.0,94.4535,95.0207,94.3986,94.7371,125681.0
2020-04-28 11:40:00,103.54,103.66,103.3,103.53,31306.0,94.7188,94.8286,94.4993,94.7097,31306.0
2020-04-28 11:45:00,103.57,103.63,103.27,103.35,23702.0,94.7463,94.8012,94.4718,94.545,23702.0
2020-04-28 11:50:00,103.43,103.46,103.12,103.27,23608.0,94.6182,94.6456,94.3346,94.4718,23608.0
2020-04-28 11:55:00,103.28,103.43,103.16,103.31,18151.0,94.481,94.6182,94.3712,94.5084,18151.0
2020-04-28 12:00:00,103.37,103.61,103.16,103.35,23600.0,94.5633,94.7829,94.3712,94.545,23600.0
2020-04-28 12:05:00,103.39,103.67,103.35,103.66,15472.0,94.5816,94.8377,94.545,94.8286,15472.0
2020-04-28 12:10:00,103.67,103.95,103.66,103.69,35752.0,94.8377,95.0939,94.8286,94.856,35752.0
2020-04-28 12:15:00,103.66,103.68,103.12,103.22,36469.0,94.8286,94.8469,94.3346,94.4261,36469.0
2020-04-28 12:20:00,103.22,103.51,103.21,103.31,16540.0,94.4261,94.6914,94.4169,94.5084,16540.0
2020-04-28 12:25:00,103.31,103.41,103.23,103.26,15795.0,94.5084,94.5999,94.4352,94.4627,15795.0
2020-04-28 12:30:00,103.24,103.42,103.19,103.4,37489.0,94.4444,94.609,94.3986,94.5907,37489.0
2020-04-28 12:35:00,103.41,103.59,103.28,103.56,20994.0,94.5999,94.7646,94.481,94.7371,20994.0
2020-04-28 12:40:00,103.52,103.59,103.41,103.49,16193.0,94.7005,94.7646,94.5999,94.6731,16193.0
2020-04-28 12:45:00,103.46,103.48,103.17,103.34,23595.0,94.6456,94.6639,94.3803,94.5359,23595.0
2020-04-28 12:50:00,103.32,103.34,103.19,103.23,18542.0,94.5176,94.5359,94.3986,94.4352,18542.0
2020-04-28 12:55:00,103.3,103.67,103.25,103.44,25414.0,94.4993,94.8377,94.4535,94.6273,25414.0
2020-04-28 13:00:00,103.47,103.55,103.38,103.54,23826.0,94.6548,94.728,94.5725,94.7188,23826.0
2020-04-28 13:05:00,103.54,103.95,103.43,103.77,90835.0,94.7188,95.0939,94.6182,94.9292,90835.0
2020-04-28 13:10:00,103.75,103.75,103.29,103.34,23649.0,94.9109,94.9109,94.4901,94.5359,23649.0
2020-04-28 13:15:00,103.34,103.41,103.23,103.23,15095.0,94.5359,94.5999,94.4352,94.4352,15095.0
2020-04-28 13:20:00,103.25,103.39,103.17,103.23,26865.0,94.4535,94.5816,94.3803,94.4352,26865.0
2020-04-28 13:25:00,103.24,103.5,103.24,103.48,32282.0,94.4444,94.6822,94.4444,94.6639,32282.0
2020-04-28 13:30:00,103.48,103.54,103.35,103.43,32030.0,94.6639,94.7188,94.545,94.6182,32030.0
2020-04-28 13:35:00,103.4,103.5,103.29,103.37,29291.0,94.5907,94.6822,94.4901,94.5633,29291.0
2020-04-28 13:40:00,103.35,103.61,103.32,103.53,52431.0,94.545,94.7829,94.5176,94.7097,52431.0
2020-04-28 13:45:00,103.55,103.55,103.25,103.25,28307.0,94.728,94.728,94.4535,94.4535,28307.0
2020-04-28 13:50:00,103.28,103.35,103.14,103.14,20216.0,94.481,94.545,94.3529,94.3529,20216.0
2020-04-28 13:55:00,103.17,103.29,103.13,103.2,20879.0,94.3803,94.4901,94.3437,94.4078,20879.0
2020-04-28 14:00:00,103.22,103.54,103.22,103.53,19010.0,94.4261,94.7188,94.4261,94.7097,19010.0
2020-04-28 14:05:00,103.54,104.06,103.49,104.02,131315.0,94.7188,95.1945,94.6731,95.1579,131315.0
2020-04-28 14:10:00,104.0,104.13,103.96,104.04,39265.0,95.1396,95.2586,95.103,95.1762,39265.0
2020-04-28 14:15:00,104.05,104.11,103.96,104.02,47105.0,95.1854,95.2403,95.103,95.1579,47105.0
2020-04-28 14:20:00,104.02,104.18,104.01,104.14,22096.0,95.1579,95.3043,95.1488,95.2677,22096.0
2020-04-28 14:25:00,104.15,104.31,104.14,104.28,24907.0,95.2768,95.4232,95.2677,95.3958,24907.0
2020-04-28 14:30:00,104.28,104.38,104.25,104.26,25966.0,95.3958,95.4873,95.3683,95.3775,25966.0
2020-04-28 14:35:00,104.27,104.3,104.06,104.07,30315.0,95.3866,95.4141,95.1945,95.2037,30315.0
2020-04-28 14:40:00,104.06,104.17,103.89,103.97,49056.0,95.1945,95.2951,95.039,95.1122,49056.0
2020-04-28 14:45:00,103.97,104.61,103.94,104.41,131030.0,95.1122,95.6977,95.0847,95.5147,131030.0
2020-04-28 14:50:00,104.4,104.67,103.95,103.99,97911.0,95.5056,95.7525,95.0939,95.1305,97911.0
2020-04-28 14:55:00,104.02,104.07,103.91,103.99,32386.0,95.1579,95.2037,95.0573,95.1305,32386.0
2020-04-28 15:00:00,104.01,104.1,103.9,104.01,40791.0,95.1488,95.2311,95.0481,95.1488,40791.0
2020-04-28 15:05:00,104.02,104.12,103.95,104.03,41019.0,95.1579,95.2494,95.0939,95.1671,41019.0
2020-04-28 15:10:00,104.01,104.22,103.98,104.15,26021.0,95.1488,95.3409,95.1213,95.2768,26021.0
2020-04-28 15:15:00,104.14,104.25,104.05,104.19,26036.0,95.2677,95.3683,95.1854,95.3134,26036.0
2020-04-28 15:20:00,104.18,104.47,103.82,104.11,49468.0,95.3043,95.5696,94.975,95.2403,49468.0
2020-04-28 15:25:00,104.18,104.22,104.12,104.2,29028.0,95.3043,95.3409,95.2494,95.3226,29028.0
2020-04-28 15:30:00,104.19,104.33,104.12,104.16,45550.0,95.3134,95.4415,95.2494,95.286,45550.0
2020-04-28 15:35:00,104.14,104.3,104.03,104.3,52936.0,95.2677,95.4141,95.1671,95.4141,52936.0
2020-04-28 15:40:00,104.3,104.45,104.24,104.25,50359.0,95.4141,95.5513,95.3592,95.3683,50359.0
2020-04-28 15:45:00,104.25,104.28,103.98,103.98,70657.0,95.3683,95.3958,95.1213,95.1213,70657.0
2020-04-28 15:50:00,104.0,104.13,103.56,103.65,125090.0,95.1396,95.2586,94.7371,94.8194,125090.0
2020-04-28 15:55:00,103.65,103.8,103.43,103.52,246130.0,94.8194,94.9567,94.6182,94.7005,246130.0
2020-04-29 09:30:00,106.73,107.34,105.95,106.19,235243.0,97.637,98.1951,96.9235,97.1431,235243.0
2020-04-29 09:35:00,106.17,106.31,105.55,105.62,55439.0,97.1248,97.2528,96.5576,96.6216,55439.0
2020-04-29 09:40:00,105.66,106.43,105.66,106.41,58396.0,96.6582,97.3626,96.6582,97.3443,58396.0
2020-04-29 09:45:00,106.43,106.82,106.07,106.78,69733.0,97.3626,97.7194,97.0333,97.6828,69733.0
2020-04-29 09:50:00,106.78,107.06,106.69,106.98,68746.0,97.6828,97.9389,97.6005,97.8657,68746.0
2020-04-29 09:55:00,106.99,107.23,106.96,107.09,134499.0,97.8749,98.0944,97.8474,97.9664,134499.0
2020-04-29 10:00:00,107.13,107.23,106.82,106.99,95971.0,98.003,98.0944,97.7194,97.8749,95971.0
2020-04-29 10:05:00,107.0,107.03,106.82,106.82,78076.0,97.884,97.9115,97.7194,97.7194,78076.0
2020-04-29 10:10:00,106.84,107.04,106.78,106.97,63541.0,97.7377,97.9206,97.6828,97.8566,63541.0
2020-04-29 10:15:00,106.98,107.32,106.97,107.11,71629.0,97.8657,98.1768,97.8566,97.9847,71629.0
2020-04-29 10:20:00,107.09,107.45,107.04,107.39,119283.0,97.9664,98.2957,97.9206,98.2408,119283.0
2020-04-29 10:25:00,107.39,107.43,107.08,107.16,23289.0,98.2408,98.2774,97.9572,98.0304,23289.0
2020-04-29 10:30:00,107.22,107.38,107.16,107.29,93903.0,98.0853,98.2317,98.0304,98.1493,93903.0
2020-04-29 10:35:00,107.31,107.5,106.95,107.13,43829.0,98.1676,98.3414,97.8383,98.003,43829.0
2020-04-29 10:40:00,107.12,107.32,107.09,107.32,25736.0,97.9938,98.1768,97.9664,98.1768,25736.0
2020-04-29 10:45:00,107.32,107.48,107.24,107.43,77294.0,98.1768,98.3231,98.1036,98.2774,77294.0
2020-04-29 10:50:00,107.44,107.8,107.37,107.6,55068.0,98.2866,98.6159,98.2225,98.4329,55068.0
2020-04-29 10:55:00,107.63,107.67,107.44,107.5,39101.0,98.4604,98.497,98.2866,98.3414,39101.0
2020-04-29 11:00:00,107.45,107.61,107.17,107.37,19716.0,98.2957,98.4421,98.0396,98.2225,19716.0
2020-04-29 11:05:00,107.39,107.55,107.33,107.48,32591.0,98.2408,98.3872,98.1859,98.3231,32591.0
2020-04-29 11:10:00,107.45,107.47,107.01,107.03,55897.0,98.2957,98.314,97.8932,97.9115,55897.0
2020-04-29 11:15:00,107.02,107.1,106.85,107.07,39234.0,97.9023,97.9755,97.7468,97.9481,39234.0
2020-04-29 11:20:00,107.1,107.24,106.95,106.95,37393.0,97.9755,98.1036,97.8383,97.8383,37393.0
2020-04-29 11:25:00,106.98,107.04,106.87,106.91,22009.0,97.8657,97.9206,97.7651,97.8017,22009.0
2020-04-29 11:30:00,106.9,107.07,106.85,106.9,26101.0,97.7926,97.9481,97.7468,97.7926,26101.0
2020-04-29 11:35:00,106.89,106.94,106.68,106.88,24900.0,97.7834,97.8292,97.5913,97.7743,24900.0
2020-04-29 11:40:00,106.9,106.96,106.58,106.66,39415.0,97.7926,97.8474,97.4998,97.573,39415.0
2020-04-29 11:45:00,106.67,106.83,106.64,106.76,33152.0,97.5822,97.7285,97.5547,97.6645,33152.0
2020-04-29 11:50:00,106.77,107.11,106.68,106.93,34403.0,97.6736,97.9847,97.5913,97.82,34403.0
2020-04-29 11:55:00,106.91,107.01,106.82,106.82,19571.0,97.8017,97.8932,97.7194,97.7194,19571.0
2020-04-29 12:00:00,106.84,107.02,106.84,106.99,15674.0,97.7377,97.9023,97.7377,97.8749,15674.0
2020-04-29 12:05:00,106.98,107.02,106.79,106.8,24052.0,97.8657,97.9023,97.6919,97.7011,24052.0
2020-04-29 12:10:00,106.81,107.01,106.73,106.97,24270.0,97.7102,97.8932,97.637,97.8566,24270.0
2020-04-29 12:15:00,106.97,107.02,106.78,106.81,31946.0,97.8566,97.9023,97.6828,97.7102,31946.0
2020-04-29 12:20:00,106.85,107.19,106.82,107.18,14876.0,97.7468,98.0579,97.7194,98.0487,14876.0
2020-04-29 12:25:00,107.18,107.2,107.02,107.04,154773.0,98.0487,98.067,97.9023,97.9206,154773.0
2020-04-29 12:30:00,107.04,107.09,106.95,106.97,41764.0,97.9206,97.9664,97.8383,97.8566,41764.0
2020-04-29 12:35:00,106.97,107.14,106.94,106.95,31291.0,97.8566,98.0121,97.8292,97.8383,31291.0
2020-04-29 12:40:00,106.95,106.95,106.67,106.7,34097.0,97.8383,97.8383,97.5822,97.6096,34097.0
2020-04-29 12:45:00,106.71,106.99,106.71,106.92,62370.0,97.6187,97.8749,97.6187,97.8109,62370.0
2020-04-29 12:50:00,106.92,107.09,106.88,106.93,67789.0,97.8109,97.9664,97.7743,97.82,67789.0
2020-04-29 12:55:00,106.94,107.01,106.77,106.8,35663.0,97.8292,97.8932,97.6736,97.7011,35663.0
2020-04-29 13:00:00,106.83,106.88,106.69,106.76,34366.0,97.7285,97.7743,97.6005,97.6645,34366.0
2020-04-29 13:05:00,106.77,106.94,106.73,106.91,22280.0,97.6736,97.8292,97.637,97.8017,22280.0
2020-04-29 13:10:00,106.91,107.01,106.87,106.88,21244.0,97.8017,97.8932,97.7651,97.7743,21244.0
2020-04-29 13:15:00,106.88,107.0,106.82,106.97,20043.0,97.7743,97.884,97.7194,97.8566,20043.0
2020-04-29 13:20:00,106.98,107.01,106.91,106.97,28451.0,97.8657,97.8932,97.8017,97.8566,28451.0
2020-04-29 13:25:00,106.98,107.0,106.84,106.87,24965.0,97.8657,97.884,97.7377,97.7651,24965.0
2020-04-29 13:30:00,106.87,106.91,106.67,106.73,40359.0,97.7651,97.8017,97.5822,97.637,40359.0
2020-04-29 13:35:00,106.74,106.81,106.66,106.72,55288.0,97.6462,97.7102,97.573,97.6279,55288.0
2020-04-29 13:40:00,106.72,106.83,106.68,106.73,37196.0,97.6279,97.7285,97.5913,97.637,37196.0
2020-04-29 13:45:00,106.72,106.74,106.39,106.39,52965.0,97.6279,97.6462,97.326,97.326,52965.0
2020-04-29 13:50:00,106.4,106.42,106.16,106.16,16557.0,97.3352,97.3535,97.1156,97.1156,16557.0
2020-04-29 13:55:00,106.16,106.27,105.8,106.0,32336.0,97.1156,97.2162,96.7863,96.9692,32336.0
2020-04-29 14:00:00,106.0,106.17,105.58,105.75,34752.0,96.9692,97.1248,96.585,96.7405,34752.0
2020-04-29 14:05:00,105.79,105.92,105.68,105.88,24315.0,96.7771,96.8961,96.6765,96.8595,24315.0
2020-04-29 14:10:00,105.89,105.97,105.5,105.67,51796.0,96.8686,96.9418,96.5118,96.6674,51796.0
2020-04-29 14:15:00,105.69,105.89,105.45,105.49,56336.0,96.6856,96.8686,96.4661,96.5027,56336.0
2020-04-29 14:20:00,105.5,105.6,105.47,105.53,33409.0,96.5118,96.6033,96.4844,96.5393,33409.0
2020-04-29 14:25:00,105.54,105.74,105.41,105.48,41530.0,96.5484,96.7314,96.4295,96.4935,41530.0
2020-04-29 14:30:00,105.47,105.56,105.21,105.52,45214.0,96.4844,96.5667,96.2465,96.5301,45214.0
2020-04-29 14:35:00,105.54,105.83,105.48,105.83,27171.0,96.5484,96.8137,96.4935,96.8137,27171.0
2020-04-29 14:40:00,105.83,105.96,105.77,105.86,23629.0,96.8137,96.9326,96.7588,96.8412,23629.0
2020-04-29 14:45:00,105.85,105.9,105.46,105.56,40186.0,96.832,96.8778,96.4752,96.5667,40186.0
2020-04-29 14:50:00,105.55,105.62,105.2,105.31,26507.0,96.5576,96.6216,96.2374,96.338,26507.0
2020-04-29 14:55:00,105.29,105.64,105.18,105.59,36818.0,96.3197,96.6399,96.2191,96.5942,36818.0
2020-04-29 15:00:00,105.6,105.98,105.6,105.97,29605.0,96.6033,96.9509,96.6033,96.9418,29605.0
2020-04-29 15:05:00,105.97,106.05,105.9,105.91,26098.0,96.9418,97.015,96.8778,96.8869,26098.0
2020-04-29 15:10:00,105.9,106.07,105.84,106.07,23029.0,96.8778,97.0333,96.8229,97.0333,23029.0
2020-04-29 15:15:00,106.07,106.08,105.81,105.96,50569.0,97.0333,97.0424,96.7954,96.9326,50569.0
2020-04-29 15:20:00,105.97,106.26,105.96,106.22,26836.0,96.9418,97.2071,96.9326,97.1705,26836.0
2020-04-29 15:25:00,106.23,106.31,106.09,106.18,26869.0,97.1796,97.2528,97.0516,97.1339,26869.0
2020-04-29 15:30:00,106.17,106.36,106.09,106.36,62403.0,97.1248,97.2986,97.0516,97.2986,62403.0
2020-04-29 15:35:00,106.36,106.5,106.27,106.4,41757.0,97.2986,97.4266,97.2162,97.3352,41757.0
2020-04-29 15:40:00,106.39,106.52,106.34,106.47,69069.0,97.326,97.4449,97.2803,97.3992,69069.0
2020-04-29 15:45:00,106.47,106.56,106.44,106.54,74193.0,97.3992,97.4815,97.3718,97.4632,74193.0
2020-04-29 15:50:00,106.54,106.57,106.12,106.17,110856.0,97.4632,97.4907,97.079,97.1248,110856.0
2020-04-29 15:55:00,106.16,106.34,106.05,106.2,242422.0,97.1156,97.2803,97.015,97.1522,242422.0
2020-04-30 09:30:00,104.71,105.83,104.51,105.6,135070.0,95.7891,96.8137,95.6062,96.6033,135070.0
2020-04-30 09:35:00,105.55,105.67,105.02,105.6,78747.0,96.5576,96.6674,96.0727,96.6033,78747.0
2020-04-30 09:40:00,105.59,106.21,105.54,105.94,86528.0,96.5942,97.1613,96.5484,96.9143,86528.0
2020-04-30 09:45:00,105.94,106.16,105.67,106.03,58668.0,96.9143,97.1156,96.6674,96.9967,58668.0
2020-04-30 09:50:00,105.98,106.62,105.95,106.57,44544.0,96.9509,97.5364,96.9235,97.4907,44544.0
2020-04-30 09:55:00,106.52,106.66,106.38,106.45,63931.0,97.4449,97.573,97.3169,97.3809,63931.0
2020-04-30 10:00:00,106.46,106.73,106.15,106.15,71159.0,97.39,97.637,97.1065,97.1065,71159.0
2020-04-30 10:05:00,106.1,106.27,105.97,106.19,44966.0,97.0607,97.2162,96.9418,97.1431,44966.0
2020-04-30 10:10:00,106.14,106.3,106.08,106.18,92940.0,97.0973,97.2437,97.0424,97.1339,92940.0
2020-04-30 10:15:00,106.18,106.18,105.52,105.82,48142.0,97.1339,97.1339,96.5301,96.8046,48142.0
2020-04-30 10:20:00,105.87,106.11,105.68,105.87,30227.0,96.8503,97.0699,96.6765,96.8503,30227.0
2020-04-30 10:25:00,105.91,106.03,105.65,105.99,35590.0,96.8869,96.9967,96.6491,96.9601,35590.0
2020-04-30 10:30:00,106.03,106.09,105.94,105.97,71421.0,96.9967,97.0516,96.9143,96.9418,71421.0
2020-04-30 10:35:00,105.94,105.97,105.33,105.34,33774.0,96.9143,96.9418,96.3563,96.3655,33774.0
2020-04-30 10:40:00,105.33,105.45,104.88,105.0,29622.0,96.3563,96.4661,95.9447,96.0544,29622.0
2020-04-30 10:45:00,105.0,105.37,104.98,105.37,33025.0,96.0544,96.3929,96.0361,96.3929,33025.0
2020-04-30 10:50:00,105.33,105.51,105.21,105.46,26516.0,96.3563,96.521,96.2465,96.4752,26516.0
2020-04-30 10:55:00,105.41,105.48,104.97,104.97,35786.0,96.4295,96.4935,96.027,96.027,35786.0
2020-04-30 11:00:00,105.01,105.45,105.01,105.41,28577.0,96.0636,96.4661,96.0636,96.4295,28577.0
2020-04-30 11:05:00,105.42,105.42,105.17,105.23,23487.0,96.4387,96.4387,96.21,96.2648,23487.0
2020-04-30 11:10:00,105.26,105.35,105.05,105.1,25567.0,96.2923,96.3746,96.1002,96.1459,25567.0
2020-04-30 11:15:00,105.11,105.28,104.82,104.84,24830.0,96.1551,96.3106,95.8898,95.9081,24830.0
2020-04-30 11:20:00,104.82,105.1,104.75,104.94,21875.0,95.8898,96.1459,95.8257,95.9995,21875.0
2020-04-30 11:25:00,104.95,104.98,104.63,104.63,19539.0,96.0087,96.0361,95.716,95.716,19539.0
2020-04-30 11:30:00,104.6,104.73,104.5,104.54,37632.0,95.6885,95.8074,95.597,95.6336,37632.0
2020-04-30 11:35:00,104.5,104.75,104.37,104.5,50184.0,95.597,95.8257,95.4781,95.597,50184.0
2020-04-30 11:40:00,104.49,104.6,104.33,104.42,44522.0,95.5879,95.6885,95.4415,95.5238,44522.0
2020-04-30 11:45:00,104.43,104.43,104.18,104.27,25073.0,95.533,95.533,95.3043,95.3866,25073.0
2020-04-30 11:50:00,104.29,104.41,104.25,104.41,25068.0,95.4049,95.5147,95.3683,95.5147,25068.0
2020-04-30 11:55:00,104.39,104.49,104.26,104.32,33642.0,95.4964,95.5879,95.3775,95.4324,33642.0
2020-04-30 12:00:00,104.32,104.32,103.9,104.1,31138.0,95.4324,95.4324,95.0481,95.2311,31138.0
2020-04-30 12:05:00,104.12,104.13,103.89,103.95,21159.0,95.2494,95.2586,95.039,95.0939,21159.0
2020-04-30 12:10:00,103.9,104.08,103.9,104.03,19566.0,95.0481,95.2128,95.0481,95.1671,19566.0
2020-04-30 12:15:00,104.01,104.04,103.77,103.79,19885.0,95.1488,95.1762,94.9292,94.9475,19885.0
2020-04-30 12:20:00,103.79,103.85,103.61,103.75,25349.0,94.9475,95.0024,94.7829,94.9109,25349.0
2020-04-30 12:25:00,103.74,103.97,103.69,103.84,22111.0,94.9018,95.1122,94.856,94.9933,22111.0
2020-04-30 12:30:00,103.84,103.85,103.52,103.62,20848.0,94.9933,95.0024,94.7005,94.792,20848.0
2020-04-30 12:35:00,103.63,103.67,103.47,103.58,44455.0,94.8012,94.8377,94.6548,94.7554,44455.0
2020-04-30 12:40:00,103.59,103.86,103.58,103.74,32866.0,94.7646,95.0116,94.7554,94.9018,32866.0
2020-04-30 12:45:00,103.75,103.82,103.67,103.74,26531.0,94.9109,94.975,94.8377,94.9018,26531.0
2020-04-30 12:50:00,103.71,103.89,103.71,103.89,14901.0,94.8743,95.039,94.8743,95.039,14901.0
2020-04-30 12:55:00,103.89,104.13,103.8,104.03,20052.0,95.039,95.2586,94.9567,95.1671,20052.0
2020-04-30 13:00:00,104.03,104.03,103.75,103.75,17369.0,95.1671,95.1671,94.9109,94.9109,17369.0
2020-04-30 13:05:00,103.75,103.96,103.72,103.96,18243.0,94.9109,95.103,94.8835,95.103,18243.0
2020-04-30 13:10:00,103.92,104.49,103.87,104.47,19249.0,95.0664,95.5879,95.0207,95.5696,19249.0
2020-04-30 13:15:00,104.48,104.64,104.45,104.52,19984.0,95.5787,95.7251,95.5513,95.6153,19984.0
2020-04-30 13:20:00,104.54,104.64,104.45,104.45,13580.0,95.6336,95.7251,95.5513,95.5513,13580.0
2020-04-30 13:25:00,104.45,104.45,104.27,104.27,23995.0,95.5513,95.5513,95.3866,95.3866,23995.0
2020-04-30 13:30:00,104.27,104.3,104.12,104.12,12551.0,95.3866,95.4141,95.2494,95.2494,12551.0
2020-04-30 13:35:00,104.11,104.23,103.98,104.02,20833.0,95.2403,95.35,95.1213,95.1579,20833.0
2020-04-30 13:40:00,104.02,104.04,103.87,103.96,19771.0,95.1579,95.1762,95.0207,95.103,19771.0
2020-04-30 13:45:00,103.98,104.01,103.83,103.98,20333.0,95.1213,95.1488,94.9841,95.1213,20333.0
2020-04-30 13:50:00,103.97,104.09,103.79,103.86,23423.0,95.1122,95.222,94.9475,95.0116,23423.0
2020-04-30 13:55:00,103.87,103.91,103.65,103.68,24787.0,95.0207,95.0573,94.8194,94.8469,24787.0
2020-04-30 14:00:00,103.71,103.84,103.59,103.77,39676.0,94.8743,94.9933,94.7646,94.9292,39676.0
2020-04-30 14:05:00,103.72,103.92,103.71,103.84,21014.0,94.8835,95.0664,94.8743,94.9933,21014.0
2020-04-30 14:10:00,103.85,104.01,103.82,103.96,21821.0,95.0024,95.1488,94.975,95.103,21821.0
2020-04-30 14:15:00,103.94,103.94,103.79,103.8,25582.0,95.0847,95.0847,94.9475,94.9567,25582.0
2020-04-30 14:20:00,103.81,103.83,103.71,103.73,27383.0,94.9658,94.9841,94.8743,94.8926,27383.0
2020-04-30 14:25:00,103.75,103.77,103.65,103.76,20112.0,94.9109,94.9292,94.8194,94.9201,20112.0
2020-04-30 14:30:00,103.77,104.11,103.74,103.88,37940.0,94.9292,95.2403,94.9018,95.0299,37940.0
2020-04-30 14:35:00,103.91,104.04,103.76,103.9,34905.0,95.0573,95.1762,94.9201,95.0481,34905.0
2020-04-30 14:40:00,103.89,103.89,103.7,103.82,18901.0,95.039,95.039,94.8652,94.975,18901.0
2020-04-30 14:45:00,103.81,103.96,103.78,103.9,18389.0,94.9658,95.103,94.9384,95.0481,18389.0
2020-04-30 14:50:00,103.9,104.16,103.85,104.13,34150.0,95.0481,95.286,95.0024,95.2586,34150.0
2020-04-30 14:55:00,104.14,104.27,104.01,104.18,25961.0,95.2677,95.3866,95.1488,95.3043,25961.0
2020-04-30 15:00:00,104.19,104.26,104.06,104.07,16832.0,95.3134,95.3775,95.1945,95.2037,16832.0
2020-04-30 15:05:00,104.1,104.45,104.1,104.35,21908.0,95.2311,95.5513,95.2311,95.4598,21908.0
2020-04-30 15:10:00,104.35,104.35,104.18,104.27,14342.0,95.4598,95.4598,95.3043,95.3866,14342.0
2020-04-30 15:15:00,104.25,104.85,104.25,104.83,56143.0,95.3683,95.9172,95.3683,95.8989,56143.0
2020-04-30 15:20:00,104.82,105.09,104.78,105.02,41962.0,95.8898,96.1368,95.8532,96.0727,41962.0
2020-04-30 15:25:00,105.05,105.09,104.73,104.78,34180.0,96.1002,96.1368,95.8074,95.8532,34180.0
2020-04-30 15:30:00,104.79,104.9,104.69,104.71,37152.0,95.8623,95.963,95.7708,95.7891,37152.0
2020-04-30 15:35:00,104.7,104.79,104.56,104.78,68041.0,95.78,95.8623,95.6519,95.8532,68041.0
2020-04-30 15:40:00,104.77,104.8,104.64,104.64,142758.0,95.844,95.8715,95.7251,95.7251,142758.0
2020-04-30 15:45:00,104.64,104.82,104.6,104.63,81795.0,95.7251,95.8898,95.6885,95.716,81795.0
2020-04-30 15:50:00,104.61,105.03,104.6,105.01,121240.0,95.6977,96.0819,95.6885,96.0636,121240.0
2020-04-30 15:55:00,105.01,105.11,104.73,104.75,205860.0,96.0636,96.1551,95.8074,95.8257,205860.0
2020-05-01 09:30:00,102.5,103.4,102.31,103.29,149197.0,93.7674,94.5907,93.5936,94.4901,149197.0
2020-05-01 09:35:00,103.27,103.56,103.06,103.2,51399.0,94.4718,94.7371,94.2797,94.4078,51399.0
2020-05-01 09:40:00,103.09,103.33,102.9,103.27,57915.0,94.3072,94.5267,94.1333,94.4718,57915.0
2020-05-01 09:45:00,103.23,103.79,103.16,103.51,45143.0,94.4352,94.9475,94.3712,94.6914,45143.0
2020-05-01 09:50:00,103.45,103.61,103.15,103.27,44195.0,94.6365,94.7829,94.362,94.4718,44195.0
2020-05-01 09:55:00,103.26,103.7,103.23,103.6,32096.0,94.4627,94.8652,94.4352,94.7737,32096.0
2020-05-01 10:00:00,103.71,104.28,103.57,103.75,53510.0,94.8743,95.3958,94.7463,94.9109,53510.0
2020-05-01 10:05:00,103.83,104.14,103.61,103.64,38207.0,94.9841,95.2677,94.7829,94.8103,38207.0
2020-05-01 10:10:00,103.64,103.64,103.16,103.5,57823.0,94.8103,94.8103,94.3712,94.6822,57823.0
2020-05-01 10:15:00,103.49,103.75,103.19,103.27,52725.0,94.6731,94.9109,94.3986,94.4718,52725.0
2020-05-01 10:20:00,103.22,103.6,103.17,103.35,79337.0,94.4261,94.7737,94.3803,94.545,79337.0
2020-05-01 10:25:00,103.34,103.48,103.2,103.38,29304.0,94.5359,94.6639,94.4078,94.5725,29304.0
2020-05-01 10:30:00,103.56,103.58,103.09,103.33,17655.0,94.7371,94.7554,94.3072,94.5267,17655.0
2020-05-01 10:35:00,103.35,103.78,103.35,103.78,29269.0,94.545,94.9384,94.545,94.9384,29269.0
2020-05-01 10:40:00,103.74,103.74,103.33,103.36,29748.0,94.9018,94.9018,94.5267,94.5542,29748.0
2020-05-01 10:45:00,103.34,103.63,103.29,103.5,36266.0,94.5359,94.8012,94.4901,94.6822,36266.0
2020-05-01 10:50:00,103.44,103.62,103.43,103.52,38650.0,94.6273,94.792,94.6182,94.7005,38650.0
2020-05-01 10:55:00,103.53,103.8,103.34,103.61,30132.0,94.7097,94.9567,94.5359,94.7829,30132.0
2020-05-01 11:00:00,103.6,103.68,103.55,103.63,22389.0,94.7737,94.8469,94.728,94.8012,22389.0
2020-05-01 11:05:00,103.64,103.73,103.56,103.66,26666.0,94.8103,94.8926,94.7371,94.8286,26666.0
2020-05-01 11:10:00,103.67,104.07,103.63,103.98,79652.0,94.8377,95.2037,94.8012,95.1213,79652.0
2020-05-01 11:15:00,103.95,103.95,103.72,103.82,42550.0,95.0939,95.0939,94.8835,94.975,42550.0
2020-05-01 11:20:00,103.79,103.97,103.68,103.9,29978.0,94.9475,95.1122,94.8469,95.0481,29978.0
2020-05-01 11:25:00,103.91,103.91,103.7,103.75,14717.0,95.0573,95.0573,94.8652,94.9109,14717.0
2020-05-01 11:30:00,103.73,103.97,103.64,103.82,26927.0,94.8926,95.1122,94.8103,94.975,26927.0
2020-05-01 11:35:00,103.82,103.95,103.78,103.92,54797.0,94.975,95.0939,94.9384,95.0664,54797.0
2020-05-01 11:40:00,103.92,103.94,103.68,103.8,21613.0,95.0664,95.0847,94.8469,94.9567,21613.0
2020-05-01 11:45:00,103.81,103.82,103.4,103.56,138215.0,94.9658,94.975,94.5907,94.7371,138215.0
2020-05-01 11:50:00,103.58,103.71,103.43,103.7,72909.0,94.7554,94.8743,94.6182,94.8652,72909.0
2020-05-01 11:55:00,103.72,103.78,103.48,103.77,38809.0,94.8835,94.9384,94.6639,94.9292,38809.0
2020-05-01 12:00:00,103.73,103.75,103.48,103.5,19051.0,94.8926,94.9109,94.6639,94.6822,19051.0
2020-05-01 12:05:00,103.52,103.87,103.51,103.83,17148.0,94.7005,95.0207,94.6914,94.9841,17148.0
2020-05-01 12:10:00,103.86,104.29,103.86,104.29,44126.0,95.0116,95.4049,95.0116,95.4049,44126.0
2020-05-01 12:15:00,104.29,104.33,104.02,104.07,22411.0,95.4049,95.4415,95.1579,95.2037,22411.0
2020-05-01 12:20:00,104.15,104.21,103.99,104.01,31895.0,95.2768,95.3317,95.1305,95.1488,31895.0
2020-05-01 12:25:00,104.04,104.13,103.95,103.98,14174.0,95.1762,95.2586,95.0939,95.1213,14174.0
2020-05-01 12:30:00,103.98,104.1,103.89,104.02,27264.0,95.1213,95.2311,95.039,95.1579,27264.0
2020-05-01 12:35:00,104.0,104.03,103.9,103.98,14035.0,95.1396,95.1671,95.0481,95.1213,14035.0
2020-05-01 12:40:00,103.97,104.05,103.75,103.85,67808.0,95.1122,95.1854,94.9109,95.0024,67808.0
2020-05-01 12:45:00,103.85,104.06,103.83,103.84,41793.0,95.0024,95.1945,94.9841,94.9933,41793.0
2020-05-01 12:50:00,103.85,104.15,103.85,104.1,16347.0,95.0024,95.2768,95.0024,95.2311,16347.0
2020-05-01 12:55:00,104.09,104.2,104.04,104.15,12142.0,95.222,95.3226,95.1762,95.2768,12142.0
2020-05-01 13:00:00,104.12,104.25,104.1,104.18,9917.0,95.2494,95.3683,95.2311,95.3043,9917.0
2020-05-01 13:05:00,104.19,104.21,103.8,103.82,13924.0,95.3134,95.3317,94.9567,94.975,13924.0
2020-05-01 13:10:00,103.82,103.99,103.79,103.85,16383.0,94.975,95.1305,94.9475,95.0024,16383.0
2020-05-01 13:15:00,103.89,103.89,103.7,103.88,55854.0,95.039,95.039,94.8652,95.0299,55854.0
2020-05-01 13:20:00,103.89,103.89,103.57,103.57,12072.0,95.039,95.039,94.7463,94.7463,12072.0
2020-05-01 13:25:00,103.64,103.79,103.63,103.76,15012.0,94.8103,94.9475,94.8012,94.9201,15012.0
2020-05-01 13:30:00,103.73,104.02,103.68,103.88,17352.0,94.8926,95.1579,94.8469,95.0299,17352.0
2020-05-01 13:35:00,103.85,103.85,103.64,103.64,12036.0,95.0024,95.0024,94.8103,94.8103,12036.0
2020-05-01 13:40:00,103.62,103.92,103.6,103.78,14191.0,94.792,95.0664,94.7737,94.9384,14191.0
2020-05-01 13:45:00,103.77,103.77,103.43,103.7,44091.0,94.9292,94.9292,94.6182,94.8652,44091.0
2020-05-01 13:50:00,103.69,103.86,103.68,103.76,18628.0,94.856,95.0116,94.8469,94.9201,18628.0
2020-05-01 13:55:00,103.76,103.86,103.65,103.73,10496.0,94.9201,95.0116,94.8194,94.8926,10496.0
2020-05-01 14:00:00,103.71,103.87,103.58,103.78,16254.0,94.8743,95.0207,94.7554,94.9384,16254.0
2020-05-01 14:05:00,103.84,103.87,103.62,103.64,12983.0,94.9933,95.0207,94.792,94.8103,12983.0
2020-05-01 14:10:00,103.65,103.73,103.58,103.66,29046.0,94.8194,94.8926,94.7554,94.8286,29046.0
2020-05-01 14:15:00,103.66,103.81,103.6,103.76,24087.0,94.8286,94.9658,94.7737,94.9201,24087.0
2020-05-01 14:20:00,103.79,104.14,103.79,104.02,13938.0,94.9475,95.2677,94.9475,95.1579,13938.0
2020-05-01 14:25:00,104.04,104.04,103.85,103.99,13709.0,95.1762,95.1762,95.0024,95.1305,13709.0
2020-05-01 14:30:00,103.97,103.99,103.87,103.88,35736.0,95.1122,95.1305,95.0207,95.0299,35736.0
2020-05-01 14:35:00,103.86,104.03,103.8,104.01,10747.0,95.0116,95.1671,94.9567,95.1488,10747.0
2020-05-01 14:40:00,104.0,104.05,103.86,103.87,11087.0,95.1396,95.1854,95.0116,95.0207,11087.0
2020-05-01 14:45:00,103.85,103.95,103.78,103.87,26486.0,95.0024,95.0939,94.9384,95.0207,26486.0
2020-05-01 14:50:00,103.86,103.92,103.69,103.92,25650.0,95.0116,95.0664,94.856,95.0664,25650.0
2020-05-01 14:55:00,103.92,103.96,103.79,103.93,13900.0,95.0664,95.103,94.9475,95.0756,13900.0
2020-05-01 15:00:00,103.92,104.03,103.75,103.77,16396.0,95.0664,95.1671,94.9109,94.9292,16396.0
2020-05-01 15:05:00,103.79,104.11,103.73,104.05,37519.0,94.9475,95.2403,94.8926,95.1854,37519.0
2020-05-01 15:10:00,104.06,104.38,104.0,104.35,24044.0,95.1945,95.4873,95.1396,95.4598,24044.0
2020-05-01 15:15:00,104.34,104.51,104.33,104.42,22255.0,95.4507,95.6062,95.4415,95.5238,22255.0
2020-05-01 15:20:00,104.42,104.69,104.42,104.61,44741.0,95.5238,95.7708,95.5238,95.6977,44741.0
2020-05-01 15:25:00,104.59,104.62,104.41,104.5,29145.0,95.6794,95.7068,95.5147,95.597,29145.0
2020-05-01 15:30:00,104.49,104.54,104.09,104.1,34463.0,95.5879,95.6336,95.222,95.2311,34463.0
2020-05-01 15:35:00,104.1,104.21,103.99,104.21,32450.0,95.2311,95.3317,95.1305,95.3317,32450.0
2020-05-01 15:40:00,104.22,104.32,104.03,104.14,40772.0,95.3409,95.4324,95.1671,95.2677,40772.0
2020-05-01 15:45:00,104.13,104.31,103.99,104.27,44835.0,95.2586,95.4232,95.1305,95.3866,44835.0
2020-05-01 15:50:00,104.25,104.3,104.0,104.1,111705.0,95.3683,95.4141,95.1396,95.2311,111705.0
2020-05-01 15:55:00,104.1,104.58,104.07,104.55,127937.0,95.2311,95.6702,95.2037,95.6428,127937.0
2020-05-04 09:30:00,103.41,103.74,102.88,103.16,130738.0,94.5999,94.9018,94.115,94.3712,130738.0
2020-05-04 09:35:00,103.09,103.75,102.83,103.73,67449.0,94.3072,94.9109,94.0693,94.8926,67449.0
2020-05-04 09:40:00,103.74,104.66,103.71,104.39,75590.0,94.9018,95.7434,94.8743,95.4964,75590.0
2020-05-04 09:45:00,104.41,104.66,104.17,104.56,39346.0,95.5147,95.7434,95.2951,95.6519,39346.0
2020-05-04 09:50:00,104.53,104.55,104.17,104.21,61286.0,95.6245,95.6428,95.2951,95.3317,61286.0
2020-05-04 09:55:00,104.2,104.45,104.02,104.21,93025.0,95.3226,95.5513,95.1579,95.3317,93025.0
2020-05-04 10:00:00,104.21,104.72,103.97,104.7,43566.0,95.3317,95.7983,95.1122,95.78,43566.0
2020-05-04 10:05:00,104.74,104.94,104.71,104.72,45562.0,95.8166,95.9995,95.7891,95.7983,45562.0
2020-05-04 10:10:00,104.75,104.83,104.55,104.75,22955.0,95.8257,95.8989,95.6428,95.8257,22955.0
2020-05-04 10:15:00,104.74,105.22,104.7,105.16,88291.0,95.8166,96.2557,95.78,96.2008,88291.0
2020-05-04 10:20:00,105.16,105.4,105.06,105.07,46204.0,96.2008,96.4204,96.1093,96.1185,46204.0
2020-05-04 10:25:00,105.09,105.36,105.05,105.31,28982.0,96.1368,96.3838,96.1002,96.338,28982.0
2020-05-04 10:30:00,105.27,105.46,105.09,105.22,105426.0,96.3014,96.4752,96.1368,96.2557,105426.0
2020-05-04 10:35:00,105.19,105.37,105.08,105.36,18461.0,96.2282,96.3929,96.1276,96.3838,18461.0
2020-05-04 10:40:00,105.32,105.85,105.29,105.76,41359.0,96.3472,96.832,96.3197,96.7497,41359.0
2020-05-04 10:45:00,105.78,105.87,105.38,105.6,32004.0,96.768,96.8503,96.4021,96.6033,32004.0
2020-05-04 10:50:00,105.62,105.62,105.24,105.54,23649.0,96.6216,96.6216,96.274,96.5484,23649.0
2020-05-04 10:55:00,105.52,105.63,105.4,105.46,40485.0,96.5301,96.6308,96.4204,96.4752,40485.0
2020-05-04 11:00:00,105.42,105.6,105.28,105.5,42188.0,96.4387,96.6033,96.3106,96.5118,42188.0
2020-05-04 11:05:00,105.5,105.84,105.49,105.69,21949.0,96.5118,96.8229,96.5027,96.6856,21949.0
2020-05-04 11:10:00,105.68,105.84,105.56,105.63,29285.0,96.6765,96.8229,96.5667,96.6308,29285.0
2020-05-04 11:15:00,105.65,105.73,105.44,105.57,18164.0,96.6491,96.7222,96.4569,96.5759,18164.0
2020-05-04 11:20:00,105.54,105.79,105.48,105.78,22910.0,96.5484,96.7771,96.4935,96.768,22910.0
2020-05-04 11:25:00,105.75,105.75,105.53,105.66,43103.0,96.7405,96.7405,96.5393,96.6582,43103.0
2020-05-04 11:30:00,105.68,105.9,105.68,105.87,48772.0,96.6765,96.8778,96.6765,96.8503,48772.0
2020-05-04 11:35:00,105.84,106.19,105.83,106.11,28606.0,96.8229,97.1431,96.8137,97.0699,28606.0
2020-05-04 11:40:00,106.13,106.24,105.99,105.99,32118.0,97.0882,97.1888,96.9601,96.9601,32118.0
2020-05-04 11:45:00,106.01,106.07,105.84,105.93,27232.0,96.9784,97.0333,96.8229,96.9052,27232.0
2020-05-04 11:50:00,105.94,105.97,105.73,105.82,21529.0,96.9143,96.9418,96.7222,96.8046,21529.0
2020-05-04 11:55:00,105.8,105.86,105.7,105.71,31569.0,96.7863,96.8412,96.6948,96.7039,31569.0
2020-05-04 12:00:00,105.74,105.84,105.64,105.64,57716.0,96.7314,96.8229,96.6399,96.6399,57716.0
2020-05-04 12:05:00,105.66,105.68,105.38,105.43,32550.0,96.6582,96.6765,96.4021,96.4478,32550.0
2020-05-04 12:10:00,105.42,105.46,105.15,105.15,25896.0,96.4387,96.4752,96.1917,96.1917,25896.0
2020-05-04 12:15:00,105.16,105.39,105.1,105.28,30640.0,96.2008,96.4112,96.1459,96.3106,30640.0
2020-05-04 12:20:00,105.27,105.5,105.26,105.49,16970.0,96.3014,96.5118,96.2923,96.5027,16970.0
2020-05-04 12:25:00,105.49,105.71,105.45,105.71,15940.0,96.5027,96.7039,96.4661,96.7039,15940.0
2020-05-04 12:30:00,105.73,105.93,105.73,105.89,17687.0,96.7222,96.9052,96.7222,96.8686,17687.0
2020-05-04 12:35:00,105.92,105.99,105.8,105.88,22616.0,96.8961,96.9601,96.7863,96.8595,22616.0
2020-05-04 12:40:00,105.9,106.03,105.79,106.02,18744.0,96.8778,96.9967,96.7771,96.9875,18744.0
2020-05-04 12:45:00,105.98,106.15,105.96,105.99,18034.0,96.9509,97.1065,96.9326,96.9601,18034.0
2020-05-04 12:50:00,105.93,106.01,105.81,105.81,13006.0,96.9052,96.9784,96.7954,96.7954,13006.0
2020-05-04 12:55:00,105.81,105.91,105.71,105.8,14464.0,96.7954,96.8869,96.7039,96.7863,14464.0
2020-05-04 13:00:00,105.8,106.0,105.71,105.92,16343.0,96.7863,96.9692,96.7039,96.8961,16343.0
2020-05-04 13:05:00,105.93,106.03,105.91,105.95,17491.0,96.9052,96.9967,96.8869,96.9235,17491.0
2020-05-04 13:10:00,105.94,105.94,105.63,105.75,17377.0,96.9143,96.9143,96.6308,96.7405,17377.0
2020-05-04 13:15:00,105.76,105.79,105.45,105.56,22067.0,96.7497,96.7771,96.4661,96.5667,22067.0
2020-05-04 13:20:00,105.54,105.61,105.4,105.46,17987.0,96.5484,96.6125,96.4204,96.4752,17987.0
2020-05-04 13:25:00,105.47,105.6,105.42,105.52,14523.0,96.4844,96.6033,96.4387,96.5301,14523.0
2020-05-04 13:30:00,105.5,105.56,105.48,105.54,16248.0,96.5118,96.5667,96.4935,96.5484,16248.0
2020-05-04 13:35:00,105.53,105.62,105.51,105.6,17787.0,96.5393,96.6216,96.521,96.6033,17787.0
2020-05-04 13:40:00,105.62,105.78,105.54,105.54,14455.0,96.6216,96.768,96.5484,96.5484,14455.0
2020-05-04 13:45:00,105.59,105.65,105.45,105.63,12831.0,96.5942,96.6491,96.4661,96.6308,12831.0
2020-05-04 13:50:00,105.62,105.7,105.59,105.66,18128.0,96.6216,96.6948,96.5942,96.6582,18128.0
2020-05-04 13:55:00,105.68,105.74,105.61,105.62,12773.0,96.6765,96.7314,96.6125,96.6216,12773.0
2020-05-04 14:00:00,105.61,105.63,105.55,105.58,11620.0,96.6125,96.6308,96.5576,96.585,11620.0
2020-05-04 14:05:00,105.57,105.72,105.53,105.62,15762.0,96.5759,96.7131,96.5393,96.6216,15762.0
2020-05-04 14:10:00,105.65,105.91,105.64,105.91,13041.0,96.6491,96.8869,96.6399,96.8869,13041.0
2020-05-04 14:15:00,105.91,105.95,105.85,105.94,17074.0,96.8869,96.9235,96.832,96.9143,17074.0
2020-05-04 14:20:00,105.92,106.07,105.89,106.07,47384.0,96.8961,97.0333,96.8686,97.0333,47384.0
2020-05-04 14:25:00,106.06,106.06,105.88,105.94,14760.0,97.0241,97.0241,96.8595,96.9143,14760.0
2020-05-04 14:30:00,105.93,106.04,105.78,105.81,20418.0,96.9052,97.0058,96.768,96.7954,20418.0
2020-05-04 14:35:00,105.84,105.96,105.78,105.9,16251.0,96.8229,96.9326,96.768,96.8778,16251.0
2020-05-04 14:40:00,105.89,105.91,105.79,105.84,40601.0,96.8686,96.8869,96.7771,96.8229,40601.0
2020-05-04 14:45:00,105.82,106.29,105.8,106.29,52540.0,96.8046,97.2345,96.7863,97.2345,52540.0
2020-05-04 14:50:00,106.3,106.49,106.26,106.48,34653.0,97.2437,97.4175,97.2071,97.4083,34653.0
2020-05-04 14:55:00,106.52,106.52,106.34,106.48,53297.0,97.4449,97.4449,97.2803,97.4083,53297.0
2020-05-04 15:00:00,106.46,106.63,106.41,106.58,22526.0,97.39,97.5456,97.3443,97.4998,22526.0
2020-05-04 15:05:00,106.6,106.74,106.51,106.74,26142.0,97.5181,97.6462,97.4358,97.6462,26142.0
2020-05-04 15:10:00,106.71,106.98,106.7,106.81,41497.0,97.6187,97.8657,97.6096,97.7102,41497.0
2020-05-04 15:15:00,106.82,107.05,106.82,107.05,36005.0,97.7194,97.9298,97.7194,97.9298,36005.0
2020-05-04 15:20:00,107.05,107.17,107.01,107.06,44079.0,97.9298,98.0396,97.8932,97.9389,44079.0
2020-05-04 15:25:00,107.05,107.15,107.01,107.07,68782.0,97.9298,98.0213,97.8932,97.9481,68782.0
2020-05-04 15:30:00,107.06,107.12,106.95,107.06,52528.0,97.9389,97.9938,97.8383,97.9389,52528.0
2020-05-04 15:35:00,107.05,107.07,106.69,106.78,42260.0,97.9298,97.9481,97.6005,97.6828,42260.0
2020-05-04 15:40:00,106.79,107.03,106.78,106.99,64313.0,97.6919,97.9115,97.6828,97.8749,64313.0
2020-05-04 15:45:00,106.98,107.04,106.83,107.04,119490.0,97.8657,97.9206,97.7285,97.9206,119490.0
2020-05-04 15:50:00,107.03,107.04,106.69,106.98,135919.0,97.9115,97.9206,97.6005,97.8657,135919.0
2020-05-04 15:55:00,106.97,107.38,106.97,107.35,228761.0,97.8566,98.2317,97.8566,98.2042,228761.0
2020-05-05 09:30:00,108.93,109.87,108.87,109.7,143042.0,99.6496,100.5095,99.5947,100.354,143042.0
2020-05-05 09:35:00,109.79,109.85,109.33,109.66,89582.0,100.4363,100.4912,100.0155,100.3174,89582.0
2020-05-05 09:40:00,109.69,109.87,109.46,109.71,57264.0,100.3449,100.5095,100.1345,100.3632,57264.0
2020-05-05 09:45:00,109.71,109.94,109.4,109.7,79024.0,100.3632,100.5736,100.0796,100.354,79024.0
2020-05-05 09:50:00,109.71,110.18,109.71,109.86,87762.0,100.3632,100.7931,100.3632,100.5004,87762.0
2020-05-05 09:55:00,109.85,110.03,109.6,109.95,51474.0,100.4912,100.6559,100.2625,100.5827,51474.0
2020-05-05 10:00:00,109.9,110.24,109.75,110.17,44203.0,100.537,100.848,100.3998,100.784,44203.0
2020-05-05 10:05:00,110.18,110.21,109.7,109.81,46553.0,100.7931,100.8206,100.354,100.4546,46553.0
2020-05-05 10:10:00,109.85,109.92,109.5,109.76,62810.0,100.4912,100.5553,100.1711,100.4089,62810.0
2020-05-05 10:15:00,109.75,110.02,109.51,109.66,50283.0,100.3998,100.6468,100.1802,100.3174,50283.0
2020-05-05 10:20:00,109.63,109.76,109.46,109.58,38524.0,100.29,100.4089,100.1345,100.2442,38524.0
2020-05-05 10:25:00,109.57,109.86,109.56,109.85,42636.0,100.2351,100.5004,100.2259,100.4912,42636.0
2020-05-05 10:30:00,109.86,110.16,109.85,110.14,63777.0,100.5004,100.7748,100.4912,100.7565,63777.0
2020-05-05 10:35:00,110.15,110.48,110.14,110.48,45501.0,100.7657,101.0676,100.7565,101.0676,45501.0
2020-05-05 10:40:00,110.5,110.63,110.19,110.29,85564.0,101.0859,101.2048,100.8023,100.8937,85564.0
2020-05-05 10:45:00,110.31,110.38,109.98,110.05,60172.0,100.912,100.9761,100.6102,100.6742,60172.0
2020-05-05 10:50:00,110.05,110.23,109.97,110.23,55970.0,100.6742,100.8389,100.601,100.8389,55970.0
2020-05-05 10:55:00,110.21,110.27,109.99,110.09,35829.0,100.8206,100.8755,100.6193,100.7108,35829.0
2020-05-05 11:00:00,110.09,110.37,110.09,110.35,34695.0,100.7108,100.9669,100.7108,100.9486,34695.0
2020-05-05 11:05:00,110.33,110.44,110.15,110.22,43864.0,100.9303,101.031,100.7657,100.8297,43864.0
2020-05-05 11:10:00,110.21,110.55,110.15,110.3,66820.0,100.8206,101.1316,100.7657,100.9029,66820.0
2020-05-05 11:15:00,110.28,110.31,109.79,109.93,43382.0,100.8846,100.912,100.4363,100.5644,43382.0
2020-05-05 11:20:00,109.95,110.26,109.95,110.24,26493.0,100.5827,100.8663,100.5827,100.848,26493.0
2020-05-05 11:25:00,110.29,110.86,110.26,110.84,64736.0,100.8937,101.4152,100.8663,101.3969,64736.0
2020-05-05 11:30:00,110.85,110.98,110.66,110.98,55743.0,101.406,101.525,101.2322,101.525,55743.0
2020-05-05 11:35:00,110.96,111.09,110.95,111.08,65409.0,101.5067,101.6256,101.4975,101.6164,65409.0
2020-05-05 11:40:00,111.07,111.53,111.06,111.49,67967.0,101.6073,102.0281,101.5981,101.9915,67967.0
2020-05-05 11:45:00,111.5,111.52,111.25,111.26,64569.0,102.0007,102.019,101.772,101.7811,64569.0
2020-05-05 11:50:00,111.27,111.6,111.26,111.38,58786.0,101.7903,102.0921,101.7811,101.8909,58786.0
2020-05-05 11:55:00,111.37,111.42,111.08,111.41,43681.0,101.8817,101.9275,101.6164,101.9183,43681.0
2020-05-05 12:00:00,111.39,111.48,111.24,111.37,36928.0,101.9,101.9824,101.7628,101.8817,36928.0
2020-05-05 12:05:00,111.36,111.69,111.35,111.36,33332.0,101.8726,102.1745,101.8634,101.8726,33332.0
2020-05-05 12:10:00,111.32,111.64,111.31,111.39,39606.0,101.836,102.1287,101.8268,101.9,39606.0
2020-05-05 12:15:00,111.37,111.45,111.37,111.42,49043.0,101.8817,101.9549,101.8817,101.9275,49043.0
2020-05-05 12:20:00,111.43,111.49,111.23,111.33,28087.0,101.9366,101.9915,101.7537,101.8451,28087.0
2020-05-05 12:25:00,111.34,111.36,111.1,111.16,25676.0,101.8543,101.8726,101.6347,101.6896,25676.0
2020-05-05 12:30:00,111.15,111.28,111.05,111.06,20150.0,101.6805,101.7994,101.589,101.5981,20150.0
2020-05-05 12:35:00,111.06,111.06,110.97,111.01,23067.0,101.5981,101.5981,101.5158,101.5524,23067.0
2020-05-05 12:40:00,111.0,111.03,110.85,110.96,31017.0,101.5433,101.5707,101.406,101.5067,31017.0
2020-05-05 12:45:00,110.98,111.08,110.98,111.02,27307.0,101.525,101.6164,101.525,101.5616,27307.0
2020-05-05 12:50:00,111.02,111.2,111.0,111.19,52961.0,101.5616,101.7262,101.5433,101.7171,52961.0
2020-05-05 12:55:00,111.17,111.18,110.96,111.04,29357.0,101.6988,101.7079,101.5067,101.5799,29357.0
2020-05-05 13:00:00,111.03,111.07,110.92,110.92,20238.0,101.5707,101.6073,101.4701,101.4701,20238.0
2020-05-05 13:05:00,110.93,110.97,110.7,110.95,38407.0,101.4792,101.5158,101.2688,101.4975,38407.0
2020-05-05 13:10:00,110.97,111.15,110.93,111.09,30444.0,101.5158,101.6805,101.4792,101.6256,30444.0
2020-05-05 13:15:00,111.08,111.18,111.01,111.04,26894.0,101.6164,101.7079,101.5524,101.5799,26894.0
2020-05-05 13:20:00,111.02,111.04,110.71,110.77,22741.0,101.5616,101.5799,101.278,101.3329,22741.0
2020-05-05 13:25:00,110.79,111.05,110.78,111.05,24957.0,101.3511,101.589,101.342,101.589,24957.0
2020-05-05 13:30:00,111.05,111.09,110.72,110.83,26330.0,101.589,101.6256,101.2871,101.3877,26330.0
2020-05-05 13:35:00,110.82,110.89,110.74,110.89,24739.0,101.3786,101.4426,101.3054,101.4426,24739.0
2020-05-05 13:40:00,110.85,110.87,110.68,110.77,22059.0,101.406,101.4243,101.2505,101.3329,22059.0
2020-05-05 13:45:00,110.76,110.77,110.57,110.59,82548.0,101.3237,101.3329,101.1499,101.1682,82548.0
2020-05-05 13:50:00,110.59,110.7,110.48,110.66,57330.0,101.1682,101.2688,101.0676,101.2322,57330.0
2020-05-05 13:55:00,110.68,110.73,110.53,110.56,22737.0,101.2505,101.2963,101.1133,101.1407,22737.0
2020-05-05 14:00:00,110.56,110.61,110.47,110.61,27650.0,101.1407,101.1865,101.0584,101.1865,27650.0
2020-05-05 14:05:00,110.61,110.74,110.58,110.74,15423.0,101.1865,101.3054,101.159,101.3054,15423.0
2020-05-05 14:10:00,110.72,110.92,110.7,110.9,34688.0,101.2871,101.4701,101.2688,101.4518,34688.0
2020-05-05 14:15:00,110.88,110.91,110.62,110.68,42798.0,101.4335,101.4609,101.1956,101.2505,42798.0
2020-05-05 14:20:00,110.68,110.8,110.68,110.7,34232.0,101.2505,101.3603,101.2505,101.2688,34232.0
2020-05-05 14:25:00,110.7,110.72,110.58,110.65,27451.0,101.2688,101.2871,101.159,101.2231,27451.0
2020-05-05 14:30:00,110.65,110.82,110.37,110.38,50902.0,101.2231,101.3786,100.9669,100.9761,50902.0
2020-05-05 14:35:00,110.39,110.45,110.15,110.19,34434.0,100.9852,101.0401,100.7657,100.8023,34434.0
2020-05-05 14:40:00,110.2,110.5,110.09,110.33,44313.0,100.8114,101.0859,100.7108,100.9303,44313.0
2020-05-05 14:45:00,110.34,110.76,110.34,110.69,52574.0,100.9395,101.3237,100.9395,101.2597,52574.0
2020-05-05 14:50:00,110.7,110.74,110.6,110.68,22803.0,101.2688,101.3054,101.1773,101.2505,22803.0
2020-05-05 14:55:00,110.65,110.82,110.62,110.81,32208.0,101.2231,101.3786,101.1956,101.3694,32208.0
2020-05-05 15:00:00,110.82,110.84,110.67,110.76,26043.0,101.3786,101.3969,101.2414,101.3237,26043.0
2020-05-05 15:05:00,110.77,110.85,110.67,110.75,24946.0,101.3329,101.406,101.2414,101.3146,24946.0
2020-05-05 15:10:00,110.76,110.76,110.45,110.52,32495.0,101.3237,101.3237,101.0401,101.1042,32495.0
2020-05-05 15:15:00,110.52,110.52,109.9,109.95,44210.0,101.1042,101.1042,100.537,100.5827,44210.0
2020-05-05 15:20:00,109.93,110.18,109.92,110.18,32917.0,100.5644,100.7931,100.5553,100.7931,32917.0
2020-05-05 15:25:00,110.18,110.26,109.85,110.03,67343.0,100.7931,100.8663,100.4912,100.6559,67343.0
2020-05-05 15:30:00,110.01,110.01,109.68,109.75,68661.0,100.6376,100.6376,100.3357,100.3998,68661.0
2020-05-05 15:35:00,109.75,109.81,109.43,109.59,88158.0,100.3998,100.4546,100.107,100.2534,88158.0
2020-05-05 15:40:00,109.57,109.73,109.39,109.72,92892.0,100.2351,100.3815,100.0704,100.3723,92892.0
2020-05-05 15:45:00,109.7,109.87,109.65,109.79,89543.0,100.354,100.5095,100.3083,100.4363,89543.0
2020-05-05 15:50:00,109.85,110.43,109.85,110.22,136914.0,100.4912,101.0218,100.4912,100.8297,136914.0
2020-05-05 15:55:00,110.25,110.36,110.01,110.21,322886.0,100.8572,100.9578,100.6376,100.8206,322886.0
2020-05-06 09:30:00,110.29,110.48,109.64,109.65,211769.0,100.8937,101.0676,100.2991,100.3083,211769.0
2020-05-06 09:35:00,109.74,110.2,109.58,109.86,96184.0,100.3906,100.8114,100.2442,100.5004,96184.0
2020-05-06 09:40:00,109.85,110.02,109.28,109.32,87999.0,100.4912,100.6468,99.9698,100.0064,87999.0
2020-05-06 09:45:00,109.35,109.69,109.16,109.32,88368.0,100.0338,100.3449,99.86,100.0064,88368.0
2020-05-06 09:50:00,109.31,109.68,109.17,109.18,82701.0,99.9972,100.3357,99.8692,99.8783,82701.0
2020-05-06 09:55:00,109.19,109.4,108.94,109.3,59709.0,99.8875,100.0796,99.6588,99.9881,59709.0
2020-05-06 10:00:00,109.3,109.59,109.26,109.47,97288.0,99.9881,100.2534,99.9515,100.1436,97288.0
2020-05-06 10:05:00,109.34,109.71,109.33,109.52,67746.0,100.0247,100.3632,100.0155,100.1893,67746.0
2020-05-06 10:10:00,109.5,109.96,109.48,109.94,55633.0,100.1711,100.5919,100.1528,100.5736,55633.0
2020-05-06 10:15:00,109.97,110.36,109.88,110.14,69726.0,100.601,100.9578,100.5187,100.7565,69726.0
2020-05-06 10:20:00,110.16,110.43,110.01,110.4,34654.0,100.7748,101.0218,100.6376,100.9944,34654.0
2020-05-06 10:25:00,110.41,110.79,110.41,110.56,32737.0,101.0035,101.3511,101.0035,101.1407,32737.0
2020-05-06 10:30:00,110.59,110.9,110.49,110.86,31453.0,101.1682,101.4518,101.0767,101.4152,31453.0
2020-05-06 10:35:00,110.87,110.88,110.7,110.77,23400.0,101.4243,101.4335,101.2688,101.3329,23400.0
2020-05-06 10:40:00,110.74,111.36,110.74,111.28,40850.0,101.3054,101.8726,101.3054,101.7994,40850.0
2020-05-06 10:45:00,111.31,111.53,111.2,111.32,43412.0,101.8268,102.0281,101.7262,101.836,43412.0
2020-05-06 10:50:00,111.34,111.47,111.12,111.44,54239.0,101.8543,101.9732,101.653,101.9458,54239.0
2020-05-06 10:55:00,111.4,111.42,111.15,111.23,44247.0,101.9092,101.9275,101.6805,101.7537,44247.0
2020-05-06 11:00:00,111.21,111.41,111.19,111.32,35871.0,101.7354,101.9183,101.7171,101.836,35871.0
2020-05-06 11:05:00,111.29,111.37,111.07,111.23,39731.0,101.8086,101.8817,101.6073,101.7537,39731.0
2020-05-06 11:10:00,111.23,111.32,111.02,111.08,35124.0,101.7537,101.836,101.5616,101.6164,35124.0
2020-05-06 11:15:00,111.1,111.17,110.88,110.88,30766.0,101.6347,101.6988,101.4335,101.4335,30766.0
2020-05-06 11:20:00,110.9,110.98,110.75,110.83,34750.0,101.4518,101.525,101.3146,101.3877,34750.0
2020-05-06 11:25:00,110.76,111.1,110.74,111.09,27210.0,101.3237,101.6347,101.3054,101.6256,27210.0
2020-05-06 11:30:00,111.09,111.25,111.0,111.09,27081.0,101.6256,101.772,101.5433,101.6256,27081.0
2020-05-06 11:35:00,111.12,111.26,110.96,110.96,34045.0,101.653,101.7811,101.5067,101.5067,34045.0
2020-05-06 11:40:00,110.97,111.01,110.67,110.67,30546.0,101.5158,101.5524,101.2414,101.2414,30546.0
2020-05-06 11:45:00,110.7,110.99,110.68,110.78,18229.0,101.2688,101.5341,101.2505,101.342,18229.0
2020-05-06 11:50:00,110.78,110.78,110.62,110.71,26346.0,101.342,101.342,101.1956,101.278,26346.0
2020-05-06 11:55:00,110.71,110.78,110.61,110.66,46097.0,101.278,101.342,101.1865,101.2322,46097.0
2020-05-06 12:00:00,110.65,110.71,110.5,110.66,18926.0,101.2231,101.278,101.0859,101.2322,18926.0
2020-05-06 12:05:00,110.65,110.72,110.5,110.64,25525.0,101.2231,101.2871,101.0859,101.2139,25525.0
2020-05-06 12:10:00,110.67,110.71,110.55,110.59,20707.0,101.2414,101.278,101.1316,101.1682,20707.0
2020-05-06 12:15:00,110.6,110.84,110.6,110.76,39375.0,101.1773,101.3969,101.1773,101.3237,39375.0
2020-05-06 12:20:00,110.76,110.79,110.57,110.68,23136.0,101.3237,101.3511,101.1499,101.2505,23136.0
2020-05-06 12:25:00,110.72,110.9,110.7,110.85,17231.0,101.2871,101.4518,101.2688,101.406,17231.0
2020-05-06 12:30:00,110.9,111.07,110.83,111.01,20082.0,101.4518,101.6073,101.3877,101.5524,20082.0
2020-05-06 12:35:00,111.02,111.21,110.97,111.12,19238.0,101.5616,101.7354,101.5158,101.653,19238.0
2020-05-06 12:40:00,111.12,111.17,110.98,110.98,15011.0,101.653,101.6988,101.525,101.525,15011.0
2020-05-06 12:45:00,110.98,111.22,110.98,111.14,16198.0,101.525,101.7445,101.525,101.6713,16198.0
2020-05-06 12:50:00,111.14,111.28,111.1,111.2,15791.0,101.6713,101.7994,101.6347,101.7262,15791.0
2020-05-06 12:55:00,111.15,111.27,110.99,111.0,23641.0,101.6805,101.7903,101.5341,101.5433,23641.0
2020-05-06 13:00:00,110.99,111.04,110.77,110.82,18758.0,101.5341,101.5799,101.3329,101.3786,18758.0
2020-05-06 13:05:00,110.81,110.9,110.7,110.9,22530.0,101.3694,101.4518,101.2688,101.4518,22530.0
2020-05-06 13:10:00,110.91,110.91,110.78,110.8,18890.0,101.4609,101.4609,101.342,101.3603,18890.0
2020-05-06 13:15:00,110.81,110.9,110.64,110.88,40036.0,101.3694,101.4518,101.2139,101.4335,40036.0
2020-05-06 13:20:00,110.9,110.98,110.6,110.8,26607.0,101.4518,101.525,101.1773,101.3603,26607.0
2020-05-06 13:25:00,110.82,111.07,110.78,110.95,22236.0,101.3786,101.6073,101.342,101.4975,22236.0
2020-05-06 13:30:00,110.93,111.17,110.92,111.03,16459.0,101.4792,101.6988,101.4701,101.5707,16459.0
2020-05-06 13:35:00,111.03,111.15,110.93,111.07,26611.0,101.5707,101.6805,101.4792,101.6073,26611.0
2020-05-06 13:40:00,111.09,111.12,110.89,110.95,29201.0,101.6256,101.653,101.4426,101.4975,29201.0
2020-05-06 13:45:00,110.96,111.19,110.96,111.07,17954.0,101.5067,101.7171,101.5067,101.6073,17954.0
2020-05-06 13:50:00,111.06,111.32,111.03,111.21,17138.0,101.5981,101.836,101.5707,101.7354,17138.0
2020-05-06 13:55:00,111.21,111.22,111.03,111.1,14694.0,101.7354,101.7445,101.5707,101.6347,14694.0
2020-05-06 14:00:00,111.06,111.08,110.66,110.69,26269.0,101.5981,101.6164,101.2322,101.2597,26269.0
2020-05-06 14:05:00,110.67,110.72,110.53,110.57,32577.0,101.2414,101.2871,101.1133,101.1499,32577.0
2020-05-06 14:10:00,110.56,110.57,110.15,110.2,36329.0,101.1407,101.1499,100.7657,100.8114,36329.0
2020-05-06 14:15:00,110.23,110.34,110.16,110.19,32457.0,100.8389,100.9395,100.7748,100.8023,32457.0
2020-05-06 14:20:00,110.18,110.27,110.07,110.07,29555.0,100.7931,100.8755,100.6925,100.6925,29555.0
2020-05-06 14:25:00,110.08,110.25,109.81,109.82,33700.0,100.7016,100.8572,100.4546,100.4638,33700.0
2020-05-06 14:30:00,109.81,110.14,109.69,110.02,33599.0,100.4546,100.7565,100.3449,100.6468,33599.0
2020-05-06 14:35:00,110.02,110.17,109.96,110.09,29097.0,100.6468,100.784,100.5919,100.7108,29097.0
2020-05-06 14:40:00,110.08,110.15,109.88,110.03,31377.0,100.7016,100.7657,100.5187,100.6559,31377.0
2020-05-06 14:45:00,110.02,110.05,109.92,110.0,35769.0,100.6468,100.6742,100.5553,100.6285,35769.0
2020-05-06 14:50:00,109.97,110.02,109.93,109.99,17755.0,100.601,100.6468,100.5644,100.6193,17755.0
2020-05-06 14:55:00,109.99,110.05,109.84,109.88,49243.0,100.6193,100.6742,100.4821,100.5187,49243.0
2020-05-06 15:00:00,109.89,110.05,109.85,110.01,31409.0,100.5278,100.6742,100.4912,100.6376,31409.0
2020-05-06 15:05:00,110.01,110.15,109.97,110.11,74154.0,100.6376,100.7657,100.601,100.7291,74154.0
2020-05-06 15:10:00,110.11,110.24,110.07,110.13,62298.0,100.7291,100.848,100.6925,100.7474,62298.0
2020-05-06 15:15:00,110.11,110.24,110.0,110.16,48096.0,100.7291,100.848,100.6285,100.7748,48096.0
2020-05-06 15:20:00,110.17,110.25,110.12,110.15,37653.0,100.784,100.8572,100.7382,100.7657,37653.0
2020-05-06 15:25:00,110.16,110.24,109.97,110.08,38847.0,100.7748,100.848,100.601,100.7016,38847.0
2020-05-06 15:30:00,110.06,110.13,109.94,110.06,73667.0,100.6833,100.7474,100.5736,100.6833,73667.0
2020-05-06 15:35:00,110.06,110.15,109.89,110.09,82495.0,100.6833,100.7657,100.5278,100.7108,82495.0
2020-05-06 15:40:00,110.1,110.17,109.92,110.17,67290.0,100.7199,100.784,100.5553,100.784,67290.0
2020-05-06 15:45:00,110.14,110.16,109.66,109.7,87198.0,100.7565,100.7748,100.3174,100.354,87198.0
2020-05-06 15:50:00,109.68,110.01,109.62,109.98,77252.0,100.3357,100.6376,100.2808,100.6102,77252.0
2020-05-06 15:55:00,109.95,109.97,109.58,109.62,173581.0,100.5827,100.601,100.2442,100.2808,173581.0
2020-05-07 09:30:00,111.15,112.34,111.07,111.94,107818.0,101.6805,102.7691,101.6073,102.4032,107818.0
2020-05-07 09:35:00,111.91,112.18,111.39,111.79,35021.0,102.3757,102.6227,101.9,102.266,35021.0
2020-05-07 09:40:00,111.75,112.29,111.69,112.16,24864.0,102.2294,102.7234,102.1745,102.6044,24864.0
2020-05-07 09:45:00,112.19,112.24,111.9,112.05,31541.0,102.6319,102.6776,102.3666,102.5038,31541.0
2020-05-07 09:50:00,112.03,112.39,111.87,112.37,46249.0,102.4855,102.8148,102.3391,102.7965,46249.0
2020-05-07 09:55:00,112.35,112.7,112.25,112.32,43913.0,102.7782,103.0984,102.6868,102.7508,43913.0
2020-05-07 10:00:00,112.29,112.41,111.97,111.97,50552.0,102.7234,102.8331,102.4306,102.4306,50552.0
2020-05-07 10:05:00,112.02,112.03,111.42,111.93,49175.0,102.4764,102.4855,101.9275,102.394,49175.0
2020-05-07 10:10:00,111.95,112.04,111.69,112.0,38176.0,102.4123,102.4947,102.1745,102.4581,38176.0
2020-05-07 10:15:00,111.99,112.01,111.62,111.78,19317.0,102.4489,102.4672,102.1104,102.2568,19317.0
2020-05-07 10:20:00,111.79,111.99,111.66,111.97,16383.0,102.266,102.4489,102.147,102.4306,16383.0
2020-05-07 10:25:00,111.94,112.06,111.84,111.95,18726.0,102.4032,102.513,102.3117,102.4123,18726.0
2020-05-07 10:30:00,111.98,112.04,111.91,111.95,11851.0,102.4398,102.4947,102.3757,102.4123,11851.0
2020-05-07 10:35:00,111.95,112.04,111.87,111.95,14514.0,102.4123,102.4947,102.3391,102.4123,14514.0
2020-05-07 10:40:00,111.94,112.05,111.9,111.98,27087.0,102.4032,102.5038,102.3666,102.4398,27087.0
2020-05-07 10:45:00,112.01,112.03,111.69,111.75,28288.0,102.4672,102.4855,102.1745,102.2294,28288.0
2020-05-07 10:50:00,111.72,111.84,111.69,111.82,14909.0,102.2019,102.3117,102.1745,102.2934,14909.0
2020-05-07 10:55:00,111.81,111.88,111.46,111.64,25866.0,102.2842,102.3483,101.9641,102.1287,25866.0
2020-05-07 11:00:00,111.66,111.86,111.6,111.78,24126.0,102.147,102.33,102.0921,102.2568,24126.0
2020-05-07 11:05:00,111.76,111.91,111.73,111.8,24892.0,102.2385,102.3757,102.2111,102.2751,24892.0
2020-05-07 11:10:00,111.8,112.05,111.8,112.01,30181.0,102.2751,102.5038,102.2751,102.4672,30181.0
2020-05-07 11:15:00,112.01,112.2,111.97,112.15,48910.0,102.4672,102.641,102.4306,102.5953,48910.0
2020-05-07 11:20:00,112.13,112.36,112.07,112.25,46831.0,102.577,102.7874,102.5221,102.6868,46831.0
2020-05-07 11:25:00,112.22,112.43,112.19,112.38,15115.0,102.6593,102.8514,102.6319,102.8057,15115.0
2020-05-07 11:30:00,112.38,112.44,112.26,112.34,18690.0,102.8057,102.8606,102.6959,102.7691,18690.0
2020-05-07 11:35:00,112.35,112.4,112.23,112.23,26600.0,102.7782,102.824,102.6685,102.6685,26600.0
2020-05-07 11:40:00,112.25,112.65,112.25,112.6,30732.0,102.6868,103.0527,102.6868,103.0069,30732.0
2020-05-07 11:45:00,112.62,112.8,112.61,112.8,17589.0,103.0252,103.1899,103.0161,103.1899,17589.0
2020-05-07 11:50:00,112.81,112.83,112.65,112.74,23644.0,103.1991,103.2173,103.0527,103.135,23644.0
2020-05-07 11:55:00,112.77,112.91,112.6,112.9,67229.0,103.1625,103.2905,103.0069,103.2814,67229.0
2020-05-07 12:00:00,112.91,112.94,112.57,112.57,31239.0,103.2905,103.318,102.9795,102.9795,31239.0
2020-05-07 12:05:00,112.56,112.75,112.53,112.69,22547.0,102.9704,103.1442,102.9429,103.0893,22547.0
2020-05-07 12:10:00,112.68,112.78,112.48,112.75,20529.0,103.0801,103.1716,102.8972,103.1442,20529.0
2020-05-07 12:15:00,112.75,112.83,112.71,112.76,21514.0,103.1442,103.2173,103.1076,103.1533,21514.0
2020-05-07 12:20:00,112.79,112.88,112.61,112.65,32781.0,103.1808,103.2631,103.0161,103.0527,32781.0
2020-05-07 12:25:00,112.65,112.84,112.62,112.69,35877.0,103.0527,103.2265,103.0252,103.0893,35877.0
2020-05-07 12:30:00,112.7,112.82,112.7,112.71,20415.0,103.0984,103.2082,103.0984,103.1076,20415.0
2020-05-07 12:35:00,112.72,112.75,112.62,112.68,26232.0,103.1167,103.1442,103.0252,103.0801,26232.0
2020-05-07 12:40:00,112.74,112.85,112.64,112.8,25971.0,103.135,103.2356,103.0435,103.1899,25971.0
2020-05-07 12:45:00,112.81,112.85,112.59,112.6,15688.0,103.1991,103.2356,102.9978,103.0069,15688.0
2020-05-07 12:50:00,112.6,112.64,112.3,112.3,30091.0,103.0069,103.0435,102.7325,102.7325,30091.0
2020-05-07 12:55:00,112.34,112.74,112.34,112.74,19527.0,102.7691,103.135,102.7691,103.135,19527.0
2020-05-07 13:00:00,112.75,112.86,112.63,112.82,27176.0,103.1442,103.2448,103.0344,103.2082,27176.0
2020-05-07 13:05:00,112.85,112.97,112.83,112.91,15465.0,103.2356,103.3454,103.2173,103.2905,15465.0
2020-05-07 13:10:00,112.9,113.13,112.84,112.99,33700.0,103.2814,103.4918,103.2265,103.3637,33700.0
2020-05-07 13:15:00,112.99,112.99,112.72,112.74,24630.0,103.3637,103.3637,103.1167,103.135,24630.0
2020-05-07 13:20:00,112.75,112.82,112.62,112.62,35118.0,103.1442,103.2082,103.0252,103.0252,35118.0
2020-05-07 13:25:00,112.62,112.72,112.61,112.64,16603.0,103.0252,103.1167,103.0161,103.0435,16603.0
2020-05-07 13:30:00,112.64,112.75,112.61,112.68,25458.0,103.0435,103.1442,103.0161,103.0801,25458.0
2020-05-07 13:35:00,112.71,112.72,112.45,112.47,29174.0,103.1076,103.1167,102.8697,102.888,29174.0
2020-05-07 13:40:00,112.45,112.57,112.45,112.57,21614.0,102.8697,102.9795,102.8697,102.9795,21614.0
2020-05-07 13:45:00,112.57,112.64,112.51,112.53,11794.0,102.9795,103.0435,102.9246,102.9429,11794.0
2020-05-07 13:50:00,112.53,112.56,112.3,112.38,15460.0,102.9429,102.9704,102.7325,102.8057,15460.0
2020-05-07 13:55:00,112.39,112.62,112.37,112.6,9014.0,102.8148,103.0252,102.7965,103.0069,9014.0
2020-05-07 14:00:00,112.64,112.74,112.56,112.71,41070.0,103.0435,103.135,102.9704,103.1076,41070.0
2020-05-07 14:05:00,112.69,112.7,112.61,112.65,9801.0,103.0893,103.0984,103.0161,103.0527,9801.0
2020-05-07 14:10:00,112.64,112.8,112.63,112.67,17310.0,103.0435,103.1899,103.0344,103.071,17310.0
2020-05-07 14:15:00,112.67,112.73,112.53,112.56,19481.0,103.071,103.1259,102.9429,102.9704,19481.0
2020-05-07 14:20:00,112.56,112.56,112.35,112.38,21269.0,102.9704,102.9704,102.7782,102.8057,21269.0
2020-05-07 14:25:00,112.37,112.63,112.36,112.59,17849.0,102.7965,103.0344,102.7874,102.9978,17849.0
2020-05-07 14:30:00,112.6,112.72,112.36,112.38,31462.0,103.0069,103.1167,102.7874,102.8057,31462.0
2020-05-07 14:35:00,112.4,112.41,112.2,112.28,35197.0,102.824,102.8331,102.641,102.7142,35197.0
2020-05-07 14:40:00,112.24,112.3,112.17,112.3,20373.0,102.6776,102.7325,102.6136,102.7325,20373.0
2020-05-07 14:45:00,112.28,112.32,112.18,112.27,23636.0,102.7142,102.7508,102.6227,102.7051,23636.0
2020-05-07 14:50:00,112.26,112.34,112.14,112.28,18238.0,102.6959,102.7691,102.5861,102.7142,18238.0
2020-05-07 14:55:00,112.28,112.29,112.17,112.25,13956.0,102.7142,102.7234,102.6136,102.6868,13956.0
2020-05-07 15:00:00,112.23,112.33,112.07,112.27,31389.0,102.6685,102.7599,102.5221,102.7051,31389.0
2020-05-07 15:05:00,112.26,112.38,112.16,112.22,28426.0,102.6959,102.8057,102.6044,102.6593,28426.0
2020-05-07 15:10:00,112.21,112.37,112.14,112.23,28122.0,102.6502,102.7965,102.5861,102.6685,28122.0
2020-05-07 15:15:00,112.25,112.26,111.95,112.21,27170.0,102.6868,102.6959,102.4123,102.6502,27170.0
2020-05-07 15:20:00,112.19,112.33,112.12,112.3,17147.0,102.6319,102.7599,102.5678,102.7325,17147.0
2020-05-07 15:25:00,112.31,112.4,112.25,112.27,31688.0,102.7417,102.824,102.6868,102.7051,31688.0
2020-05-07 15:30:00,112.28,112.31,112.03,112.16,38035.0,102.7142,102.7417,102.4855,102.6044,38035.0
2020-05-07 15:35:00,112.14,112.19,111.91,111.96,39186.0,102.5861,102.6319,102.3757,102.4215,39186.0
2020-05-07 15:40:00,111.93,112.02,111.85,111.98,40079.0,102.394,102.4764,102.3208,102.4398,40079.0
2020-05-07 15:45:00,112.03,112.16,111.85,111.86,58308.0,102.4855,102.6044,102.3208,102.33,58308.0
2020-05-07 15:50:00,111.83,112.15,111.72,111.94,78248.0,102.3025,102.5953,102.2019,102.4032,78248.0
2020-05-07 15:55:00,111.94,111.94,111.75,111.93,132302.0,102.4032,102.4032,102.2294,102.394,132302.0
2020-05-08 09:30:00,113.77,114.0,112.74,112.75,96452.0,104.0773,104.2877,103.135,103.1442,96452.0
2020-05-08 09:35:00,112.83,112.84,112.1,112.66,68767.0,103.2173,103.2265,102.5495,103.0618,68767.0
2020-05-08 09:40:00,112.7,113.28,112.56,113.22,40113.0,103.0984,103.629,102.9704,103.5741,40113.0
2020-05-08 09:45:00,113.26,113.5,113.16,113.45,77253.0,103.6107,103.8303,103.5192,103.7845,77253.0
2020-05-08 09:50:00,113.48,113.52,113.24,113.42,26062.0,103.812,103.8486,103.5924,103.7571,26062.0
2020-05-08 09:55:00,113.41,113.48,113.2,113.25,29885.0,103.7479,103.812,103.5558,103.6016,29885.0
2020-05-08 10:00:00,113.28,113.65,113.25,113.51,38620.0,103.629,103.9675,103.6016,103.8394,38620.0
2020-05-08 10:05:00,113.46,113.77,113.18,113.23,50436.0,103.7937,104.0773,103.5375,103.5833,50436.0
2020-05-08 10:10:00,113.25,113.28,113.08,113.09,41127.0,103.6016,103.629,103.4461,103.4552,41127.0
2020-05-08 10:15:00,113.1,113.52,113.05,113.29,32211.0,103.4643,103.8486,103.4186,103.6382,32211.0
2020-05-08 10:20:00,113.3,113.3,113.09,113.19,35556.0,103.6473,103.6473,103.4552,103.5467,35556.0
2020-05-08 10:25:00,113.21,113.47,113.09,113.13,84179.0,103.565,103.8028,103.4552,103.4918,84179.0
2020-05-08 10:30:00,113.14,113.2,112.94,113.05,60096.0,103.5009,103.5558,103.318,103.4186,60096.0
2020-05-08 10:35:00,113.05,113.41,112.98,113.31,46591.0,103.4186,103.7479,103.3546,103.6565,46591.0
2020-05-08 10:40:00,113.3,113.55,113.28,113.31,37370.0,103.6473,103.876,103.629,103.6565,37370.0
2020-05-08 10:45:00,113.33,113.51,113.25,113.34,29362.0,103.6748,103.8394,103.6016,103.6839,29362.0
2020-05-08 10:50:00,113.35,113.52,113.3,113.4,31117.0,103.693,103.8486,103.6473,103.7388,31117.0
2020-05-08 10:55:00,113.42,113.49,113.18,113.35,74491.0,103.7571,103.8211,103.5375,103.693,74491.0
2020-05-08 11:00:00,113.35,113.84,113.33,113.66,44152.0,103.693,104.1413,103.6748,103.9766,44152.0
2020-05-08 11:05:00,113.68,113.88,113.65,113.78,30919.0,103.9949,104.1779,103.9675,104.0864,30919.0
2020-05-08 11:10:00,113.78,113.95,113.71,113.94,18864.0,104.0864,104.2419,104.0224,104.2328,18864.0
2020-05-08 11:15:00,113.95,114.02,113.86,113.92,20262.0,104.2419,104.306,104.1596,104.2145,20262.0
2020-05-08 11:20:00,113.89,114.04,113.86,114.03,18867.0,104.187,104.3243,104.1596,104.3151,18867.0
2020-05-08 11:25:00,114.02,114.06,113.88,114.02,27296.0,104.306,104.3426,104.1779,104.306,27296.0
2020-05-08 11:30:00,114.03,114.05,113.74,113.81,15004.0,104.3151,104.3334,104.0498,104.1139,15004.0
2020-05-08 11:35:00,113.81,114.01,113.81,113.99,14181.0,104.1139,104.2968,104.1139,104.2785,14181.0
2020-05-08 11:40:00,113.97,114.01,113.91,113.95,11903.0,104.2602,104.2968,104.2053,104.2419,11903.0
2020-05-08 11:45:00,113.98,114.0,113.87,113.87,14115.0,104.2694,104.2877,104.1687,104.1687,14115.0
2020-05-08 11:50:00,113.9,113.9,113.65,113.67,16736.0,104.1962,104.1962,103.9675,103.9858,16736.0
2020-05-08 11:55:00,113.65,113.73,113.59,113.69,15355.0,103.9675,104.0407,103.9126,104.0041,15355.0
2020-05-08 12:00:00,113.7,113.82,113.63,113.69,16222.0,104.0132,104.123,103.9492,104.0041,16222.0
2020-05-08 12:05:00,113.69,113.71,113.55,113.56,54300.0,104.0041,104.0224,103.876,103.8852,54300.0
2020-05-08 12:10:00,113.57,113.78,113.52,113.72,20941.0,103.8943,104.0864,103.8486,104.0315,20941.0
2020-05-08 12:15:00,113.71,113.83,113.63,113.71,41834.0,104.0224,104.1322,103.9492,104.0224,41834.0
2020-05-08 12:20:00,113.69,113.69,113.46,113.52,40985.0,104.0041,104.0041,103.7937,103.8486,40985.0
2020-05-08 12:25:00,113.53,113.61,113.46,113.48,33134.0,103.8577,103.9309,103.7937,103.812,33134.0
2020-05-08 12:30:00,113.48,113.75,113.44,113.62,70104.0,103.812,104.059,103.7754,103.94,70104.0
2020-05-08 12:35:00,113.61,113.63,113.46,113.53,18559.0,103.9309,103.9492,103.7937,103.8577,18559.0
2020-05-08 12:40:00,113.58,113.72,113.52,113.66,17092.0,103.9035,104.0315,103.8486,103.9766,17092.0
2020-05-08 12:45:00,113.64,113.66,113.51,113.51,19472.0,103.9583,103.9766,103.8394,103.8394,19472.0
2020-05-08 12:50:00,113.52,113.61,113.48,113.55,20684.0,103.8486,103.9309,103.812,103.876,20684.0
2020-05-08 12:55:00,113.53,113.59,113.33,113.36,12703.0,103.8577,103.9126,103.6748,103.7022,12703.0
2020-05-08 13:00:00,113.37,113.46,113.35,113.46,20349.0,103.7113,103.7937,103.693,103.7937,20349.0
2020-05-08 13:05:00,113.46,113.46,113.09,113.15,26431.0,103.7937,103.7937,103.4552,103.5101,26431.0
2020-05-08 13:10:00,113.14,113.25,113.11,113.18,11185.0,103.5009,103.6016,103.4735,103.5375,11185.0
2020-05-08 13:15:00,113.18,113.22,112.95,113.0,25658.0,103.5375,103.5741,103.3271,103.3729,25658.0
2020-05-08 13:20:00,113.0,113.03,112.93,112.96,26378.0,103.3729,103.4003,103.3088,103.3363,26378.0
2020-05-08 13:25:00,112.97,113.01,112.88,112.9,27594.0,103.3454,103.382,103.2631,103.2814,27594.0
2020-05-08 13:30:00,112.89,113.0,112.84,112.98,25783.0,103.2722,103.3729,103.2265,103.3546,25783.0
2020-05-08 13:35:00,113.0,113.02,112.85,112.85,34937.0,103.3729,103.3912,103.2356,103.2356,34937.0
2020-05-08 13:40:00,112.86,112.94,112.77,112.78,20498.0,103.2448,103.318,103.1625,103.1716,20498.0
2020-05-08 13:45:00,112.78,112.86,112.65,112.74,20639.0,103.1716,103.2448,103.0527,103.135,20639.0
2020-05-08 13:50:00,112.75,112.96,112.75,112.88,22454.0,103.1442,103.3363,103.1442,103.2631,22454.0
2020-05-08 13:55:00,112.89,112.99,112.86,112.95,22190.0,103.2722,103.3637,103.2448,103.3271,22190.0
2020-05-08 14:00:00,112.98,113.03,112.9,112.93,23229.0,103.3546,103.4003,103.2814,103.3088,23229.0
2020-05-08 14:05:00,112.95,113.04,112.9,112.99,25784.0,103.3271,103.4095,103.2814,103.3637,25784.0
2020-05-08 14:10:00,112.98,113.05,112.96,113.05,23556.0,103.3546,103.4186,103.3363,103.4186,23556.0
2020-05-08 14:15:00,113.06,113.38,113.0,113.31,30681.0,103.4278,103.7205,103.3729,103.6565,30681.0
2020-05-08 14:20:00,113.32,113.52,113.28,113.52,24321.0,103.6656,103.8486,103.629,103.8486,24321.0
2020-05-08 14:25:00,113.51,113.65,113.42,113.49,29792.0,103.8394,103.9675,103.7571,103.8211,29792.0
2020-05-08 14:30:00,113.49,113.52,113.19,113.22,33399.0,103.8211,103.8486,103.5467,103.5741,33399.0
2020-05-08 14:35:00,113.21,113.22,113.09,113.14,29484.0,103.565,103.5741,103.4552,103.5009,29484.0
2020-05-08 14:40:00,113.14,113.42,113.13,113.28,25544.0,103.5009,103.7571,103.4918,103.629,25544.0
2020-05-08 14:45:00,113.28,113.34,113.23,113.26,24205.0,103.629,103.6839,103.5833,103.6107,24205.0
2020-05-08 14:50:00,113.25,113.3,113.15,113.18,38210.0,103.6016,103.6473,103.5101,103.5375,38210.0
2020-05-08 14:55:00,113.18,113.18,113.02,113.05,43038.0,103.5375,103.5375,103.3912,103.4186,43038.0
2020-05-08 15:00:00,113.05,113.49,112.98,113.49,24033.0,103.4186,103.8211,103.3546,103.8211,24033.0
2020-05-08 15:05:00,113.46,113.58,113.38,113.48,22429.0,103.7937,103.9035,103.7205,103.812,22429.0
2020-05-08 15:10:00,113.48,113.55,113.4,113.46,28245.0,103.812,103.876,103.7388,103.7937,28245.0
2020-05-08 15:15:00,113.47,113.51,113.37,113.44,19184.0,103.8028,103.8394,103.7113,103.7754,19184.0
2020-05-08 15:20:00,113.46,113.66,113.38,113.56,25402.0,103.7937,103.9766,103.7205,103.8852,25402.0
2020-05-08 15:25:00,113.55,113.6,113.4,113.58,21662.0,103.876,103.9217,103.7388,103.9035,21662.0
2020-05-08 15:30:00,113.59,113.75,113.52,113.54,44496.0,103.9126,104.059,103.8486,103.8669,44496.0
2020-05-08 15:35:00,113.53,113.87,113.51,113.77,37000.0,103.8577,104.1687,103.8394,104.0773,37000.0
2020-05-08 15:40:00,113.77,114.08,113.76,114.08,54800.0,104.0773,104.3609,104.0681,104.3609,54800.0
2020-05-08 15:45:00,114.07,114.24,113.97,114.18,64853.0,104.3517,104.5072,104.2602,104.4523,64853.0
2020-05-08 15:50:00,114.2,114.56,114.1,114.55,122487.0,104.4706,104.8,104.3792,104.7908,122487.0
2020-05-08 15:55:00,114.55,114.63,114.11,114.2,161512.0,104.7908,104.864,104.3883,104.4706,161512.0
2020-05-11 09:30:00,113.1,113.8,112.78,113.4,85922.0,103.4643,104.1047,103.1716,103.7388,85922.0
2020-05-11 09:35:00,113.44,113.46,112.93,113.24,45970.0,103.7754,103.7937,103.3088,103.5924,45970.0
2020-05-11 09:40:00,113.23,113.45,113.21,113.37,38199.0,103.5833,103.7845,103.565,103.7113,38199.0
2020-05-11 09:45:00,113.39,113.93,113.31,113.41,38968.0,103.7296,104.2236,103.6565,103.7479,38968.0
2020-05-11 09:50:00,113.41,113.48,113.17,113.25,35905.0,103.7479,103.812,103.5284,103.6016,35905.0
2020-05-11 09:55:00,113.24,113.24,112.92,112.94,47863.0,103.5924,103.5924,103.2997,103.318,47863.0
2020-05-11 10:00:00,112.93,113.78,112.91,113.68,58216.0,103.3088,104.0864,103.2905,103.9949,58216.0
2020-05-11 10:05:00,113.67,113.71,113.25,113.25,39637.0,103.9858,104.0224,103.6016,103.6016,39637.0
2020-05-11 10:10:00,113.26,113.31,112.86,112.92,38537.0,103.6107,103.6565,103.2448,103.2997,38537.0
2020-05-11 10:15:00,112.92,112.94,112.57,112.63,35268.0,103.2997,103.318,102.9795,103.0344,35268.0
2020-05-11 10:20:00,112.64,113.0,112.62,112.87,35892.0,103.0435,103.3729,103.0252,103.2539,35892.0
2020-05-11 10:25:00,112.89,113.05,112.81,113.0,20987.0,103.2722,103.4186,103.1991,103.3729,20987.0
2020-05-11 10:30:00,112.95,113.15,112.87,113.08,25632.0,103.3271,103.5101,103.2539,103.4461,25632.0
2020-05-11 10:35:00,113.08,113.2,112.8,113.02,31933.0,103.4461,103.5558,103.1899,103.3912,31933.0
2020-05-11 10:40:00,113.0,113.29,112.97,113.25,45458.0,103.3729,103.6382,103.3454,103.6016,45458.0
2020-05-11 10:45:00,113.26,113.52,113.2,113.32,35448.0,103.6107,103.8486,103.5558,103.6656,35448.0
2020-05-11 10:50:00,113.31,113.31,113.15,113.15,25649.0,103.6565,103.6565,103.5101,103.5101,25649.0
2020-05-11 10:55:00,113.17,113.22,113.01,113.06,21354.0,103.5284,103.5741,103.382,103.4278,21354.0
2020-05-11 11:00:00,113.05,113.21,112.97,113.11,18216.0,103.4186,103.565,103.3454,103.4735,18216.0
2020-05-11 11:05:00,113.12,113.19,112.99,113.09,24506.0,103.4826,103.5467,103.3637,103.4552,24506.0
2020-05-11 11:10:00,113.07,113.12,112.97,113.1,12355.0,103.4369,103.4826,103.3454,103.4643,12355.0
2020-05-11 11:15:00,113.11,113.28,113.1,113.2,30073.0,103.4735,103.629,103.4643,103.5558,30073.0
2020-05-11 11:20:00,113.2,113.26,113.1,113.16,15095.0,103.5558,103.6107,103.4643,103.5192,15095.0
2020-05-11 11:25:00,113.12,113.34,113.05,113.33,19463.0,103.4826,103.6839,103.4186,103.6748,19463.0
2020-05-11 11:30:00,113.35,113.46,113.32,113.44,25116.0,103.693,103.7937,103.6656,103.7754,25116.0
2020-05-11 11:35:00,113.44,113.47,113.37,113.41,26733.0,103.7754,103.8028,103.7113,103.7479,26733.0
2020-05-11 11:40:00,113.4,113.48,113.35,113.47,26205.0,103.7388,103.812,103.693,103.8028,26205.0
2020-05-11 11:45:00,113.46,113.57,113.45,113.52,29308.0,103.7937,103.8943,103.7845,103.8486,29308.0
2020-05-11 11:50:00,113.52,113.53,113.45,113.47,23444.0,103.8486,103.8577,103.7845,103.8028,23444.0
2020-05-11 11:55:00,113.47,113.52,113.41,113.51,13355.0,103.8028,103.8486,103.7479,103.8394,13355.0
2020-05-11 12:00:00,113.51,113.6,113.3,113.33,27246.0,103.8394,103.9217,103.6473,103.6748,27246.0
2020-05-11 12:05:00,113.25,113.41,113.22,113.3,25300.0,103.6016,103.7479,103.5741,103.6473,25300.0
2020-05-11 12:10:00,113.29,113.55,113.28,113.52,13828.0,103.6382,103.876,103.629,103.8486,13828.0
2020-05-11 12:15:00,113.52,113.88,113.52,113.82,24975.0,103.8486,104.1779,103.8486,104.123,24975.0
2020-05-11 12:20:00,113.8,114.09,113.8,114.06,43999.0,104.1047,104.37,104.1047,104.3426,43999.0
2020-05-11 12:25:00,114.07,114.3,114.07,114.23,28743.0,104.3517,104.5621,104.3517,104.4981,28743.0
2020-05-11 12:30:00,114.24,114.38,114.23,114.33,19125.0,104.5072,104.6353,104.4981,104.5896,19125.0
2020-05-11 12:35:00,114.34,114.42,114.33,114.36,14952.0,104.5987,104.6719,104.5896,104.617,14952.0
2020-05-11 12:40:00,114.38,114.4,114.32,114.36,13928.0,104.6353,104.6536,104.5804,104.617,13928.0
2020-05-11 12:45:00,114.34,114.34,114.18,114.2,23560.0,104.5987,104.5987,104.4523,104.4706,23560.0
2020-05-11 12:50:00,114.22,114.48,114.21,114.45,31438.0,104.4889,104.7268,104.4798,104.6993,31438.0
2020-05-11 12:55:00,114.47,114.48,114.36,114.47,13322.0,104.7176,104.7268,104.617,104.7176,13322.0
2020-05-11 13:00:00,114.43,114.46,114.31,114.37,9061.0,104.681,104.7085,104.5713,104.6261,9061.0
2020-05-11 13:05:00,114.36,114.75,114.35,114.71,15091.0,104.617,104.9738,104.6079,104.9372,15091.0
2020-05-11 13:10:00,114.71,114.72,114.47,114.47,24389.0,104.9372,104.9463,104.7176,104.7176,24389.0
2020-05-11 13:15:00,114.45,114.47,114.37,114.46,29301.0,104.6993,104.7176,104.6261,104.7085,29301.0
2020-05-11 13:20:00,114.46,114.49,114.24,114.35,21118.0,104.7085,104.7359,104.5072,104.6079,21118.0
2020-05-11 13:25:00,114.38,114.6,114.37,114.48,18010.0,104.6353,104.8366,104.6261,104.7268,18010.0
2020-05-11 13:30:00,114.49,114.52,114.43,114.48,35724.0,104.7359,104.7634,104.681,104.7268,35724.0
2020-05-11 13:35:00,114.47,114.73,114.45,114.65,34011.0,104.7176,104.9555,104.6993,104.8823,34011.0
2020-05-11 13:40:00,114.63,114.66,114.2,114.23,15308.0,104.864,104.8914,104.4706,104.4981,15308.0
2020-05-11 13:45:00,114.2,114.3,114.17,114.29,28483.0,104.4706,104.5621,104.4432,104.553,28483.0
2020-05-11 13:50:00,114.27,114.28,114.07,114.2,21924.0,104.5347,104.5438,104.3517,104.4706,21924.0
2020-05-11 13:55:00,114.19,114.28,114.03,114.05,36186.0,104.4615,104.5438,104.3151,104.3334,36186.0
2020-05-11 14:00:00,114.04,114.12,113.89,113.91,40554.0,104.3243,104.3974,104.187,104.2053,40554.0
2020-05-11 14:05:00,113.92,114.1,113.87,114.09,41741.0,104.2145,104.3792,104.1687,104.37,41741.0
2020-05-11 14:10:00,114.1,114.22,114.01,114.03,21235.0,104.3792,104.4889,104.2968,104.3151,21235.0
2020-05-11 14:15:00,114.01,114.23,113.97,114.21,21702.0,104.2968,104.4981,104.2602,104.4798,21702.0
2020-05-11 14:20:00,114.21,114.27,114.1,114.22,22395.0,104.4798,104.5347,104.3792,104.4889,22395.0
2020-05-11 14:25:00,114.23,114.28,113.84,113.88,66731.0,104.4981,104.5438,104.1413,104.1779,66731.0
2020-05-11 14:30:00,113.87,114.24,113.85,114.23,25543.0,104.1687,104.5072,104.1504,104.4981,25543.0
2020-05-11 14:35:00,114.24,114.41,114.22,114.29,18791.0,104.5072,104.6627,104.4889,104.553,18791.0
2020-05-11 14:40:00,114.32,114.32,114.07,114.08,19596.0,104.5804,104.5804,104.3517,104.3609,19596.0
2020-05-11 14:45:00,114.09,114.11,113.86,113.86,37839.0,104.37,104.3883,104.1596,104.1596,37839.0
2020-05-11 14:50:00,113.85,114.23,113.82,114.21,42728.0,104.1504,104.4981,104.123,104.4798,42728.0
2020-05-11 14:55:00,114.23,114.25,114.09,114.11,22226.0,104.4981,104.5164,104.37,104.3883,22226.0
2020-05-11 15:00:00,114.13,114.4,114.11,114.17,32171.0,104.4066,104.6536,104.3883,104.4432,32171.0
2020-05-11 15:05:00,114.14,114.25,114.1,114.16,21024.0,104.4157,104.5164,104.3792,104.434,21024.0
2020-05-11 15:10:00,114.16,114.2,114.0,114.05,27480.0,104.434,104.4706,104.2877,104.3334,27480.0
2020-05-11 15:15:00,114.04,114.25,114.04,114.21,38072.0,104.3243,104.5164,104.3243,104.4798,38072.0
2020-05-11 15:20:00,114.19,114.22,114.06,114.12,25079.0,104.4615,104.4889,104.3426,104.3974,25079.0
2020-05-11 15:25:00,114.12,114.19,113.97,114.09,36528.0,104.3974,104.4615,104.2602,104.37,36528.0
2020-05-11 15:30:00,114.08,114.21,113.89,113.94,28976.0,104.3609,104.4798,104.187,104.2328,28976.0
2020-05-11 15:35:00,113.92,114.04,113.81,113.88,47469.0,104.2145,104.3243,104.1139,104.1779,47469.0
2020-05-11 15:40:00,113.88,114.01,113.8,113.94,50856.0,104.1779,104.2968,104.1047,104.2328,50856.0
2020-05-11 15:45:00,113.95,113.95,113.59,113.63,54500.0,104.2419,104.2419,103.9126,103.9492,54500.0
2020-05-11 15:50:00,113.59,113.68,113.4,113.6,81220.0,103.9126,103.9949,103.7388,103.9217,81220.0
2020-05-11 15:55:00,113.63,113.71,113.33,113.34,139218.0,103.9492,104.0224,103.6748,103.6839,139218.0
2020-05-12 09:30:00,114.82,115.04,114.53,114.88,122303.0,105.0378,105.2391,104.7725,105.0927,122303.0
2020-05-12 09:35:00,114.94,114.98,114.63,114.74,52132.0,105.1476,105.1842,104.864,104.9646,52132.0
2020-05-12 09:40:00,114.81,114.91,114.5,114.63,31728.0,105.0287,105.1201,104.7451,104.864,31728.0
2020-05-12 09:45:00,114.69,114.73,114.33,114.55,43233.0,104.9189,104.9555,104.5896,104.7908,43233.0
2020-05-12 09:50:00,114.54,114.55,114.17,114.28,43646.0,104.7817,104.7908,104.4432,104.5438,43646.0
2020-05-12 09:55:00,114.27,114.62,114.16,114.52,34472.0,104.5347,104.8548,104.434,104.7634,34472.0
2020-05-12 10:00:00,114.5,114.65,114.37,114.54,35967.0,104.7451,104.8823,104.6261,104.7817,35967.0
2020-05-12 10:05:00,114.48,114.48,114.1,114.2,21123.0,104.7268,104.7268,104.3792,104.4706,21123.0
2020-05-12 10:10:00,114.26,114.69,114.19,114.63,17664.0,104.5255,104.9189,104.4615,104.864,17664.0
2020-05-12 10:15:00,114.64,115.01,114.64,114.96,44701.0,104.8731,105.2116,104.8731,105.1659,44701.0
2020-05-12 10:20:00,114.96,114.99,114.79,114.97,34260.0,105.1659,105.1933,105.0104,105.175,34260.0
2020-05-12 10:25:00,114.99,115.05,114.56,114.61,33755.0,105.1933,105.2482,104.8,104.8457,33755.0
2020-05-12 10:30:00,114.6,114.69,114.41,114.52,26157.0,104.8366,104.9189,104.6627,104.7634,26157.0
2020-05-12 10:35:00,114.48,114.61,114.25,114.39,25143.0,104.7268,104.8457,104.5164,104.6444,25143.0
2020-05-12 10:40:00,114.38,114.46,114.15,114.24,30021.0,104.6353,104.7085,104.4249,104.5072,30021.0
2020-05-12 10:45:00,114.24,114.4,113.96,114.03,31670.0,104.5072,104.6536,104.2511,104.3151,31670.0
2020-05-12 10:50:00,114.01,114.05,113.91,114.05,33998.0,104.2968,104.3334,104.2053,104.3334,33998.0
2020-05-12 10:55:00,114.03,114.41,113.97,114.31,28200.0,104.3151,104.6627,104.2602,104.5713,28200.0
2020-05-12 11:00:00,114.3,114.34,114.14,114.16,27928.0,104.5621,104.5987,104.4157,104.434,27928.0
2020-05-12 11:05:00,114.15,114.17,113.85,113.98,53609.0,104.4249,104.4432,104.1504,104.2694,53609.0
2020-05-12 11:10:00,113.99,114.18,113.96,114.04,39975.0,104.2785,104.4523,104.2511,104.3243,39975.0
2020-05-12 11:15:00,114.04,114.17,113.98,114.07,40764.0,104.3243,104.4432,104.2694,104.3517,40764.0
2020-05-12 11:20:00,114.03,114.33,114.03,114.17,31812.0,104.3151,104.5896,104.3151,104.4432,31812.0
2020-05-12 11:25:00,114.19,114.39,114.15,114.26,29686.0,104.4615,104.6444,104.4249,104.5255,29686.0
2020-05-12 11:30:00,114.27,114.3,114.05,114.08,12357.0,104.5347,104.5621,104.3334,104.3609,12357.0
2020-05-12 11:35:00,114.07,114.21,114.01,114.08,24501.0,104.3517,104.4798,104.2968,104.3609,24501.0
2020-05-12 11:40:00,114.14,114.2,114.07,114.19,13202.0,104.4157,104.4706,104.3517,104.4615,13202.0
2020-05-12 11:45:00,114.18,114.23,113.97,114.02,17988.0,104.4523,104.4981,104.2602,104.306,17988.0
2020-05-12 11:50:00,114.0,114.07,113.86,114.07,18723.0,104.2877,104.3517,104.1596,104.3517,18723.0
2020-05-12 11:55:00,114.06,114.15,114.06,114.08,16160.0,104.3426,104.4249,104.3426,104.3609,16160.0
2020-05-12 12:00:00,114.07,114.15,114.0,114.09,18158.0,104.3517,104.4249,104.2877,104.37,18158.0
2020-05-12 12:05:00,114.06,114.07,113.93,113.94,15681.0,104.3426,104.3517,104.2236,104.2328,15681.0
2020-05-12 12:10:00,113.92,114.01,113.85,113.97,30065.0,104.2145,104.2968,104.1504,104.2602,30065.0
2020-05-12 12:15:00,113.96,114.03,113.86,114.0,13503.0,104.2511,104.3151,104.1596,104.2877,13503.0
2020-05-12 12:20:00,114.01,114.06,113.93,114.02,13575.0,104.2968,104.3426,104.2236,104.306,13575.0
2020-05-12 12:25:00,114.0,114.07,113.96,113.98,25050.0,104.2877,104.3517,104.2511,104.2694,25050.0
2020-05-12 12:30:00,113.97,114.0,113.85,113.92,12719.0,104.2602,104.2877,104.1504,104.2145,12719.0
2020-05-12 12:35:00,113.91,113.95,113.85,113.94,9329.0,104.2053,104.2419,104.1504,104.2328,9329.0
2020-05-12 12:40:00,113.93,113.94,113.79,113.83,23988.0,104.2236,104.2328,104.0956,104.1322,23988.0
2020-05-12 12:45:00,113.8,113.81,113.63,113.67,29711.0,104.1047,104.1139,103.9492,103.9858,29711.0
2020-05-12 12:50:00,113.63,113.68,113.57,113.64,17854.0,103.9492,103.9949,103.8943,103.9583,17854.0
2020-05-12 12:55:00,113.65,113.77,113.63,113.71,29338.0,103.9675,104.0773,103.9492,104.0224,29338.0
2020-05-12 13:00:00,113.71,113.81,113.47,113.48,53129.0,104.0224,104.1139,103.8028,103.812,53129.0
2020-05-12 13:05:00,113.49,113.57,113.43,113.47,39223.0,103.8211,103.8943,103.7662,103.8028,39223.0
2020-05-12 13:10:00,113.47,113.48,113.16,113.22,31640.0,103.8028,103.812,103.5192,103.5741,31640.0
2020-05-12 13:15:00,113.2,113.29,112.98,113.1,39163.0,103.5558,103.6382,103.3546,103.4643,39163.0
2020-05-12 13:20:00,113.03,113.1,112.94,112.94,46422.0,103.4003,103.4643,103.318,103.318,46422.0
2020-05-12 13:25:00,112.94,113.01,112.87,112.92,29452.0,103.318,103.382,103.2539,103.2997,29452.0
2020-05-12 13:30:00,112.91,113.08,112.89,113.05,21431.0,103.2905,103.4461,103.2722,103.4186,21431.0
2020-05-12 13:35:00,113.06,113.29,113.03,113.23,23972.0,103.4278,103.6382,103.4003,103.5833,23972.0
2020-05-12 13:40:00,113.21,113.25,113.11,113.11,28337.0,103.565,103.6016,103.4735,103.4735,28337.0
2020-05-12 13:45:00,113.14,113.2,113.1,113.18,20705.0,103.5009,103.5558,103.4643,103.5375,20705.0
2020-05-12 13:50:00,113.16,113.28,113.03,113.27,24959.0,103.5192,103.629,103.4003,103.6199,24959.0
2020-05-12 13:55:00,113.26,113.74,113.22,113.73,31937.0,103.6107,104.0498,103.5741,104.0407,31937.0
2020-05-12 14:00:00,113.71,113.74,113.47,113.59,30243.0,104.0224,104.0498,103.8028,103.9126,30243.0
2020-05-12 14:05:00,113.59,113.64,113.26,113.34,31568.0,103.9126,103.9583,103.6107,103.6839,31568.0
2020-05-12 14:10:00,113.29,113.29,112.98,113.01,17332.0,103.6382,103.6382,103.3546,103.382,17332.0
2020-05-12 14:15:00,113.01,113.04,112.8,112.91,21420.0,103.382,103.4095,103.1899,103.2905,21420.0
2020-05-12 14:20:00,112.9,113.08,112.89,113.07,25105.0,103.2814,103.4461,103.2722,103.4369,25105.0
2020-05-12 14:25:00,113.06,113.13,113.03,113.1,17662.0,103.4278,103.4918,103.4003,103.4643,17662.0
2020-05-12 14:30:00,113.09,113.16,112.93,113.0,39317.0,103.4552,103.5192,103.3088,103.3729,39317.0
2020-05-12 14:35:00,113.01,113.12,112.91,113.04,21014.0,103.382,103.4826,103.2905,103.4095,21014.0
2020-05-12 14:40:00,113.02,113.04,112.75,112.86,27411.0,103.3912,103.4095,103.1442,103.2448,27411.0
2020-05-12 14:45:00,112.87,112.96,112.81,112.87,29872.0,103.2539,103.3363,103.1991,103.2539,29872.0
2020-05-12 14:50:00,112.91,113.07,112.83,113.04,37040.0,103.2905,103.4369,103.2173,103.4095,37040.0
2020-05-12 14:55:00,113.03,113.18,112.98,113.11,18316.0,103.4003,103.5375,103.3546,103.4735,18316.0
2020-05-12 15:00:00,113.09,113.18,113.0,113.08,26804.0,103.4552,103.5375,103.3729,103.4461,26804.0
2020-05-12 15:05:00,113.1,113.13,112.83,112.85,24917.0,103.4643,103.4918,103.2173,103.2356,24917.0
2020-05-12 15:10:00,112.83,112.83,112.63,112.67,38395.0,103.2173,103.2173,103.0344,103.071,38395.0
2020-05-12 15:15:00,112.68,112.77,112.49,112.51,26854.0,103.0801,103.1625,102.9063,102.9246,26854.0
2020-05-12 15:20:00,112.5,112.55,112.33,112.33,30083.0,102.9155,102.9612,102.7599,102.7599,30083.0
2020-05-12 15:25:00,112.3,112.39,112.19,112.27,55960.0,102.7325,102.8148,102.6319,102.7051,55960.0
2020-05-12 15:30:00,112.27,112.33,112.05,112.07,42088.0,102.7051,102.7599,102.5038,102.5221,42088.0
2020-05-12 15:35:00,112.07,112.09,111.89,112.04,76811.0,102.5221,102.5404,102.3574,102.4947,76811.0
2020-05-12 15:40:00,112.03,112.03,111.55,111.57,42015.0,102.4855,102.4855,102.0464,102.0647,42015.0
2020-05-12 15:45:00,111.57,111.69,111.45,111.51,68499.0,102.0647,102.1745,101.9549,102.0098,68499.0
2020-05-12 15:50:00,111.47,111.52,111.2,111.41,81695.0,101.9732,102.019,101.7262,101.9183,81695.0
2020-05-12 15:55:00,111.42,111.68,111.18,111.19,164152.0,101.9275,102.1653,101.7079,101.7171,164152.0
2020-05-13 09:30:00,111.89,113.21,111.3,111.63,166085.0,102.3574,103.565,101.8177,102.1196,166085.0
2020-05-13 09:35:00,111.56,111.81,110.84,111.79,83439.0,102.0555,102.2842,101.3969,102.266,83439.0
2020-05-13 09:40:00,111.79,112.06,111.54,111.81,84864.0,102.266,102.513,102.0373,102.2842,84864.0
2020-05-13 09:45:00,111.78,112.31,111.7,112.11,113456.0,102.2568,102.7417,102.1836,102.5587,113456.0
2020-05-13 09:50:00,112.03,112.13,111.73,111.95,77479.0,102.4855,102.577,102.2111,102.4123,77479.0
2020-05-13 09:55:00,111.98,112.11,111.47,111.95,86673.0,102.4398,102.5587,101.9732,102.4123,86673.0
2020-05-13 10:00:00,111.92,112.5,111.91,112.3,69178.0,102.3849,102.9155,102.3757,102.7325,69178.0
2020-05-13 10:05:00,112.34,112.69,112.34,112.65,83094.0,102.7691,103.0893,102.7691,103.0527,83094.0
2020-05-13 10:10:00,112.64,112.93,112.52,112.6,83281.0,103.0435,103.3088,102.9338,103.0069,83281.0
2020-05-13 10:15:00,112.58,112.64,112.3,112.39,170106.0,102.9886,103.0435,102.7325,102.8148,170106.0
2020-05-13 10:20:00,112.38,112.43,112.02,112.1,99596.0,102.8057,102.8514,102.4764,102.5495,99596.0
2020-05-13 10:25:00,112.09,113.23,112.08,113.08,75019.0,102.5404,103.5833,102.5312,103.4461,75019.0
2020-05-13 10:30:00,113.06,113.39,112.92,112.97,140441.0,103.4278,103.7296,103.2997,103.3454,140441.0
2020-05-13 10:35:00,112.98,113.27,112.86,112.95,67313.0,103.3546,103.6199,103.2448,103.3271,67313.0
2020-05-13 10:40:00,112.99,113.11,112.87,113.03,52267.0,103.3637,103.4735,103.2539,103.4003,52267.0
2020-05-13 10:45:00,113.03,113.05,112.74,112.98,74866.0,103.4003,103.4186,103.135,103.3546,74866.0
2020-05-13 10:50:00,112.96,113.22,112.84,113.06,50717.0,103.3363,103.5741,103.2265,103.4278,50717.0
2020-05-13 10:55:00,113.06,113.07,112.33,112.42,63448.0,103.4278,103.4369,102.7599,102.8423,63448.0
2020-05-13 11:00:00,112.45,112.67,112.42,112.44,80516.0,102.8697,103.071,102.8423,102.8606,80516.0
2020-05-13 11:05:00,112.43,112.83,112.3,112.68,61818.0,102.8514,103.2173,102.7325,103.0801,61818.0
2020-05-13 11:10:00,112.69,113.06,112.68,113.04,49540.0,103.0893,103.4278,103.0801,103.4095,49540.0
2020-05-13 11:15:00,113.05,113.11,112.4,112.43,34012.0,103.4186,103.4735,102.824,102.8514,34012.0
2020-05-13 11:20:00,112.43,112.43,112.05,112.32,33401.0,102.8514,102.8514,102.5038,102.7508,33401.0
2020-05-13 11:25:00,112.3,112.3,112.03,112.23,49894.0,102.7325,102.7325,102.4855,102.6685,49894.0
2020-05-13 11:30:00,112.23,112.34,112.05,112.22,40886.0,102.6685,102.7691,102.5038,102.6593,40886.0
2020-05-13 11:35:00,112.24,112.24,111.79,111.95,43737.0,102.6776,102.6776,102.266,102.4123,43737.0
2020-05-13 11:40:00,111.95,112.0,111.41,111.55,28719.0,102.4123,102.4581,101.9183,102.0464,28719.0
2020-05-13 11:45:00,111.53,111.53,111.21,111.31,33256.0,102.0281,102.0281,101.7354,101.8268,33256.0
2020-05-13 11:50:00,111.3,111.56,111.15,111.25,47819.0,101.8177,102.0555,101.6805,101.772,47819.0
2020-05-13 11:55:00,111.22,111.44,111.04,111.43,66829.0,101.7445,101.9458,101.5799,101.9366,66829.0
2020-05-13 12:00:00,111.4,111.7,111.1,111.11,29373.0,101.9092,102.1836,101.6347,101.6439,29373.0
2020-05-13 12:05:00,111.09,111.21,110.85,110.89,40471.0,101.6256,101.7354,101.406,101.4426,40471.0
2020-05-13 12:10:00,110.9,111.07,110.79,110.88,44758.0,101.4518,101.6073,101.3511,101.4335,44758.0
2020-05-13 12:15:00,110.85,110.85,110.27,110.36,71103.0,101.406,101.406,100.8755,100.9578,71103.0
2020-05-13 12:20:00,110.35,110.63,110.27,110.3,64099.0,100.9486,101.2048,100.8755,100.9029,64099.0
2020-05-13 12:25:00,110.29,110.53,110.19,110.48,86286.0,100.8937,101.1133,100.8023,101.0676,86286.0
2020-05-13 12:30:00,110.48,110.62,110.3,110.53,74081.0,101.0676,101.1956,100.9029,101.1133,74081.0
2020-05-13 12:35:00,110.54,110.6,110.38,110.51,59525.0,101.1224,101.1773,100.9761,101.095,59525.0
2020-05-13 12:40:00,110.48,110.49,110.13,110.23,74304.0,101.0676,101.0767,100.7474,100.8389,74304.0
2020-05-13 12:45:00,110.25,110.6,110.19,110.54,59357.0,100.8572,101.1773,100.8023,101.1224,59357.0
2020-05-13 12:50:00,110.53,110.84,110.48,110.79,62514.0,101.1133,101.3969,101.0676,101.3511,62514.0
2020-05-13 12:55:00,110.8,110.9,110.54,110.63,52666.0,101.3603,101.4518,101.1224,101.2048,52666.0
2020-05-13 13:00:00,110.61,110.7,110.28,110.31,56435.0,101.1865,101.2688,100.8846,100.912,56435.0
2020-05-13 13:05:00,110.3,110.33,109.94,110.2,89926.0,100.9029,100.9303,100.5736,100.8114,89926.0
2020-05-13 13:10:00,110.19,110.84,110.19,110.53,62485.0,100.8023,101.3969,100.8023,101.1133,62485.0
2020-05-13 13:15:00,110.52,111.04,110.5,110.92,58823.0,101.1042,101.5799,101.0859,101.4701,58823.0
2020-05-13 13:20:00,110.92,110.95,110.48,110.54,55172.0,101.4701,101.4975,101.0676,101.1224,55172.0
2020-05-13 13:25:00,110.53,110.56,110.36,110.46,61814.0,101.1133,101.1407,100.9578,101.0493,61814.0
2020-05-13 13:30:00,110.46,110.6,110.33,110.38,46901.0,101.0493,101.1773,100.9303,100.9761,46901.0
2020-05-13 13:35:00,110.36,110.52,110.11,110.25,74844.0,100.9578,101.1042,100.7291,100.8572,74844.0
2020-05-13 13:40:00,110.28,110.45,109.91,109.98,85106.0,100.8846,101.0401,100.5461,100.6102,85106.0
2020-05-13 13:45:00,109.93,110.25,109.87,110.24,75026.0,100.5644,100.8572,100.5095,100.848,75026.0
2020-05-13 13:50:00,110.24,110.24,109.82,109.94,48342.0,100.848,100.848,100.4638,100.5736,48342.0
2020-05-13 13:55:00,109.95,110.15,109.84,109.94,51238.0,100.5827,100.7657,100.4821,100.5736,51238.0
2020-05-13 14:00:00,109.93,109.99,109.67,109.71,41922.0,100.5644,100.6193,100.3266,100.3632,41922.0
2020-05-13 14:05:00,109.73,110.06,109.73,110.0,55286.0,100.3815,100.6833,100.3815,100.6285,55286.0
2020-05-13 14:10:00,110.02,110.24,109.89,110.24,62781.0,100.6468,100.848,100.5278,100.848,62781.0
2020-05-13 14:15:00,110.24,110.55,110.13,110.16,57773.0,100.848,101.1316,100.7474,100.7748,57773.0
2020-05-13 14:20:00,110.15,110.47,110.07,110.12,51989.0,100.7657,101.0584,100.6925,100.7382,51989.0
2020-05-13 14:25:00,110.12,110.27,109.72,109.72,67699.0,100.7382,100.8755,100.3723,100.3723,67699.0
2020-05-13 14:30:00,109.72,109.78,109.33,109.34,66392.0,100.3723,100.4272,100.0155,100.0247,66392.0
2020-05-13 14:35:00,109.35,109.46,109.21,109.29,49655.0,100.0338,100.1345,99.9058,99.9789,49655.0
2020-05-13 14:40:00,109.27,109.37,109.14,109.34,46146.0,99.9606,100.0521,99.8417,100.0247,46146.0
2020-05-13 14:45:00,109.34,109.62,109.31,109.53,46612.0,100.0247,100.2808,99.9972,100.1985,46612.0
2020-05-13 14:50:00,109.53,109.55,109.33,109.4,31061.0,100.1985,100.2168,100.0155,100.0796,31061.0
2020-05-13 14:55:00,109.38,109.45,109.18,109.19,30021.0,100.0613,100.1253,99.8783,99.8875,30021.0
2020-05-13 15:00:00,109.2,109.86,109.19,109.78,61959.0,99.8966,100.5004,99.8875,100.4272,61959.0
2020-05-13 15:05:00,109.8,109.8,109.36,109.48,29551.0,100.4455,100.4455,100.043,100.1528,29551.0
2020-05-13 15:10:00,109.5,109.69,109.34,109.47,23398.0,100.1711,100.3449,100.0247,100.1436,23398.0
2020-05-13 15:15:00,109.45,109.57,109.38,109.56,41878.0,100.1253,100.2351,100.0613,100.2259,41878.0
2020-05-13 15:20:00,109.55,109.58,108.91,108.92,75043.0,100.2168,100.2442,99.6313,99.6405,75043.0
2020-05-13 15:25:00,108.93,109.3,108.81,109.24,87778.0,99.6496,99.9881,99.5398,99.9332,87778.0
2020-05-13 15:30:00,109.22,109.74,109.07,109.61,89644.0,99.9149,100.3906,99.7777,100.2717,89644.0
2020-05-13 15:35:00,109.61,109.77,109.39,109.5,90715.0,100.2717,100.418,100.0704,100.1711,90715.0
2020-05-13 15:40:00,109.58,109.91,109.56,109.8,70978.0,100.2442,100.5461,100.2259,100.4455,70978.0
2020-05-13 15:45:00,109.77,110.0,109.5,109.89,84560.0,100.418,100.6285,100.1711,100.5278,84560.0
2020-05-13 15:50:00,109.97,110.67,109.9,110.37,124221.0,100.601,101.2414,100.537,100.9669,124221.0
2020-05-13 15:55:00,110.36,110.62,110.16,110.37,199723.0,100.9578,101.1956,100.7748,100.9669,199723.0
2020-05-14 09:30:00,107.25,108.01,106.64,107.88,254035.0,98.1127,98.808,97.5547,98.6891,254035.0
2020-05-14 09:35:00,107.95,108.33,107.71,107.76,67544.0,98.7531,99.1007,98.5336,98.5793,67544.0
2020-05-14 09:40:00,107.73,107.87,107.26,107.33,50202.0,98.5518,98.6799,98.1219,98.1859,50202.0
2020-05-14 09:45:00,107.3,107.48,106.79,106.8,60021.0,98.1585,98.3231,97.6919,97.7011,60021.0
2020-05-14 09:50:00,106.76,106.93,106.29,106.45,126745.0,97.6645,97.82,97.2345,97.3809,126745.0
2020-05-14 09:55:00,106.42,106.73,106.19,106.45,79763.0,97.3535,97.637,97.1431,97.3809,79763.0
2020-05-14 10:00:00,106.42,106.62,106.33,106.49,62846.0,97.3535,97.5364,97.2711,97.4175,62846.0
2020-05-14 10:05:00,106.52,107.05,106.51,106.99,55990.0,97.4449,97.9298,97.4358,97.8749,55990.0
2020-05-14 10:10:00,106.96,107.15,106.78,106.81,46432.0,97.8474,98.0213,97.6828,97.7102,46432.0
2020-05-14 10:15:00,106.78,106.92,106.5,106.79,48552.0,97.6828,97.8109,97.4266,97.6919,48552.0
2020-05-14 10:20:00,106.81,107.19,106.8,107.15,52897.0,97.7102,98.0579,97.7011,98.0213,52897.0
2020-05-14 10:25:00,107.13,107.19,106.63,106.7,43543.0,98.003,98.0579,97.5456,97.6096,43543.0
2020-05-14 10:30:00,106.68,106.94,106.4,106.88,91628.0,97.5913,97.8292,97.3352,97.7743,91628.0
2020-05-14 10:35:00,106.91,107.45,106.88,107.43,53546.0,97.8017,98.2957,97.7743,98.2774,53546.0
2020-05-14 10:40:00,107.44,107.9,107.4,107.76,82719.0,98.2866,98.7074,98.25,98.5793,82719.0
2020-05-14 10:45:00,107.72,108.35,107.54,108.28,70311.0,98.5427,99.119,98.378,99.055,70311.0
2020-05-14 10:50:00,108.27,108.74,108.14,108.64,71348.0,99.0458,99.4758,98.9269,99.3843,71348.0
2020-05-14 10:55:00,108.61,108.64,108.09,108.13,102113.0,99.3569,99.3843,98.8812,98.9178,102113.0
2020-05-14 11:00:00,108.15,108.53,108.15,108.28,60019.0,98.9361,99.2837,98.9361,99.055,60019.0
2020-05-14 11:05:00,108.29,108.52,108.21,108.34,43226.0,99.0641,99.2745,98.991,99.1099,43226.0
2020-05-14 11:10:00,108.35,108.54,108.29,108.43,57347.0,99.119,99.2928,99.0641,99.1922,57347.0
2020-05-14 11:15:00,108.43,108.68,108.24,108.25,68085.0,99.1922,99.4209,99.0184,99.0275,68085.0
2020-05-14 11:20:00,108.25,108.31,107.55,107.59,56512.0,99.0275,99.0824,98.3872,98.4238,56512.0
2020-05-14 11:25:00,107.64,107.72,107.41,107.64,40087.0,98.4695,98.5427,98.2591,98.4695,40087.0
2020-05-14 11:30:00,107.61,107.77,107.26,107.45,50993.0,98.4421,98.5884,98.1219,98.2957,50993.0
2020-05-14 11:35:00,107.45,107.84,107.22,107.26,63162.0,98.2957,98.6525,98.0853,98.1219,63162.0
2020-05-14 11:40:00,107.19,107.25,106.81,106.96,62197.0,98.0579,98.1127,97.7102,97.8474,62197.0
2020-05-14 11:45:00,106.95,107.06,106.77,106.95,37508.0,97.8383,97.9389,97.6736,97.8383,37508.0
2020-05-14 11:50:00,106.89,107.46,106.84,107.38,25857.0,97.7834,98.3049,97.7377,98.2317,25857.0
2020-05-14 11:55:00,107.35,107.39,106.84,106.89,30299.0,98.2042,98.2408,97.7377,97.7834,30299.0
2020-05-14 12:00:00,106.89,107.19,106.7,107.06,39526.0,97.7834,98.0579,97.6096,97.9389,39526.0
2020-05-14 12:05:00,107.0,107.12,106.88,106.91,35403.0,97.884,97.9938,97.7743,97.8017,35403.0
2020-05-14 12:10:00,106.89,107.26,106.88,107.14,34927.0,97.7834,98.1219,97.7743,98.0121,34927.0
2020-05-14 12:15:00,107.14,107.29,107.0,107.12,51805.0,98.0121,98.1493,97.884,97.9938,51805.0
2020-05-14 12:20:00,107.12,107.75,107.12,107.66,36445.0,97.9938,98.5701,97.9938,98.4878,36445.0
2020-05-14 12:25:00,107.65,107.68,107.44,107.46,45856.0,98.4787,98.5061,98.2866,98.3049,45856.0
2020-05-14 12:30:00,107.49,107.7,107.47,107.58,33765.0,98.3323,98.5244,98.314,98.4146,33765.0
2020-05-14 12:35:00,107.56,107.94,107.53,107.8,45947.0,98.3963,98.744,98.3689,98.6159,45947.0
2020-05-14 12:40:00,107.81,108.0,107.67,107.87,104682.0,98.625,98.7988,98.497,98.6799,104682.0
2020-05-14 12:45:00,107.88,107.92,107.65,107.78,23015.0,98.6891,98.7257,98.4787,98.5976,23015.0
2020-05-14 12:50:00,107.8,108.3,107.75,108.29,23093.0,98.6159,99.0733,98.5701,99.0641,23093.0
2020-05-14 12:55:00,108.29,108.78,108.28,108.76,53505.0,99.0641,99.5124,99.055,99.4941,53505.0
2020-05-14 13:00:00,108.76,108.76,108.35,108.38,34115.0,99.4941,99.4941,99.119,99.1465,34115.0
2020-05-14 13:05:00,108.41,108.51,108.32,108.46,56577.0,99.1739,99.2654,99.0916,99.2197,56577.0
2020-05-14 13:10:00,108.47,108.58,108.36,108.51,38299.0,99.2288,99.3294,99.1282,99.2654,38299.0
2020-05-14 13:15:00,108.53,108.6,108.33,108.41,34087.0,99.2837,99.3477,99.1007,99.1739,34087.0
2020-05-14 13:20:00,108.42,108.56,108.4,108.46,57123.0,99.1831,99.3111,99.1648,99.2197,57123.0
2020-05-14 13:25:00,108.46,108.67,108.46,108.64,35613.0,99.2197,99.4118,99.2197,99.3843,35613.0
2020-05-14 13:30:00,108.65,108.83,108.44,108.44,33738.0,99.3935,99.5581,99.2014,99.2014,33738.0
2020-05-14 13:35:00,108.44,108.52,108.34,108.39,28052.0,99.2014,99.2745,99.1099,99.1556,28052.0
2020-05-14 13:40:00,108.38,108.46,108.33,108.38,35988.0,99.1465,99.2197,99.1007,99.1465,35988.0
2020-05-14 13:45:00,108.37,108.45,108.33,108.35,67865.0,99.1373,99.2105,99.1007,99.119,67865.0
2020-05-14 13:50:00,108.35,108.35,108.12,108.2,27529.0,99.119,99.119,98.9086,98.9818,27529.0
2020-05-14 13:55:00,108.2,108.37,108.09,108.18,32667.0,98.9818,99.1373,98.8812,98.9635,32667.0
2020-05-14 14:00:00,108.17,108.19,107.86,107.95,27208.0,98.9544,98.9727,98.6708,98.7531,27208.0
2020-05-14 14:05:00,107.94,108.08,107.74,108.06,19527.0,98.744,98.872,98.561,98.8537,19527.0
2020-05-14 14:10:00,108.1,108.2,108.1,108.14,18166.0,98.8903,98.9818,98.8903,98.9269,18166.0
2020-05-14 14:15:00,108.17,108.39,108.17,108.39,26681.0,98.9544,99.1556,98.9544,99.1556,26681.0
2020-05-14 14:20:00,108.38,108.75,108.37,108.75,30977.0,99.1465,99.4849,99.1373,99.4849,30977.0
2020-05-14 14:25:00,108.73,108.84,108.66,108.75,24587.0,99.4667,99.5673,99.4026,99.4849,24587.0
2020-05-14 14:30:00,108.74,108.88,108.49,108.5,38241.0,99.4758,99.6039,99.2471,99.2562,38241.0
2020-05-14 14:35:00,108.51,108.56,108.31,108.37,28332.0,99.2654,99.3111,99.0824,99.1373,28332.0
2020-05-14 14:40:00,108.39,108.51,108.2,108.31,43329.0,99.1556,99.2654,98.9818,99.0824,43329.0
2020-05-14 14:45:00,108.31,108.44,108.22,108.3,34804.0,99.0824,99.2014,99.0001,99.0733,34804.0
2020-05-14 14:50:00,108.32,108.79,108.23,108.74,41598.0,99.0916,99.5215,99.0093,99.4758,41598.0
2020-05-14 14:55:00,108.77,108.97,108.71,108.86,25280.0,99.5032,99.6862,99.4484,99.5856,25280.0
2020-05-14 15:00:00,108.87,109.12,108.73,109.04,51446.0,99.5947,99.8234,99.4667,99.7502,51446.0
2020-05-14 15:05:00,109.02,109.19,108.91,109.17,42720.0,99.7319,99.8875,99.6313,99.8692,42720.0
2020-05-14 15:10:00,109.15,109.17,108.87,109.01,51341.0,99.8509,99.8692,99.5947,99.7228,51341.0
2020-05-14 15:15:00,109.02,109.22,108.99,109.09,41626.0,99.7319,99.9149,99.7045,99.796,41626.0
2020-05-14 15:20:00,109.09,109.72,109.07,109.69,44697.0,99.796,100.3723,99.7777,100.3449,44697.0
2020-05-14 15:25:00,109.67,109.82,109.53,109.63,56261.0,100.3266,100.4638,100.1985,100.29,56261.0
2020-05-14 15:30:00,109.59,109.74,109.36,109.37,69507.0,100.2534,100.3906,100.043,100.0521,69507.0
2020-05-14 15:35:00,109.36,109.41,109.1,109.21,65661.0,100.043,100.0887,99.8051,99.9058,65661.0
2020-05-14 15:40:00,109.21,109.53,109.05,109.52,61929.0,99.9058,100.1985,99.7594,100.1893,61929.0
2020-05-14 15:45:00,109.52,109.95,109.51,109.91,88641.0,100.1893,100.5827,100.1802,100.5461,88641.0
2020-05-14 15:50:00,109.93,110.29,109.89,110.2,128799.0,100.5644,100.8937,100.5278,100.8114,128799.0
2020-05-14 15:55:00,110.2,110.42,109.87,110.38,198213.0,100.8114,101.0127,100.5095,100.9761,198213.0
2020-05-15 09:30:00,108.71,109.9,108.42,109.34,282316.0,99.4484,100.537,99.1831,100.0247,282316.0
2020-05-15 09:35:00,109.26,110.53,109.03,110.32,63430.0,99.9515,101.1133,99.7411,100.9212,63430.0
2020-05-15 09:40:00,110.33,110.6,109.97,110.41,80675.0,100.9303,101.1773,100.601,101.0035,80675.0
2020-05-15 09:45:00,110.47,110.61,110.06,110.57,25005.0,101.0584,101.1865,100.6833,101.1499,25005.0
2020-05-15 09:50:00,110.59,111.34,110.58,111.28,76278.0,101.1682,101.8543,101.159,101.7994,76278.0
2020-05-15 09:55:00,111.28,111.37,110.81,110.84,46744.0,101.7994,101.8817,101.3694,101.3969,46744.0
2020-05-15 10:00:00,110.87,111.11,110.78,110.84,43054.0,101.4243,101.6439,101.342,101.3969,43054.0
2020-05-15 10:05:00,110.86,111.04,110.8,110.97,68094.0,101.4152,101.5799,101.3603,101.5158,68094.0
2020-05-15 10:10:00,110.97,111.6,110.92,111.54,68900.0,101.5158,102.0921,101.4701,102.0373,68900.0
2020-05-15 10:15:00,111.56,111.79,111.24,111.27,94675.0,102.0555,102.266,101.7628,101.7903,94675.0
2020-05-15 10:20:00,111.25,111.5,110.87,110.91,67809.0,101.772,102.0007,101.4243,101.4609,67809.0
2020-05-15 10:25:00,110.91,111.1,110.88,111.02,100655.0,101.4609,101.6347,101.4335,101.5616,100655.0
2020-05-15 10:30:00,110.96,111.12,110.63,110.68,80926.0,101.5067,101.653,101.2048,101.2505,80926.0
2020-05-15 10:35:00,110.6,110.79,110.38,110.48,72511.0,101.1773,101.3511,100.9761,101.0676,72511.0
2020-05-15 10:40:00,110.49,111.01,110.38,110.89,56894.0,101.0767,101.5524,100.9761,101.4426,56894.0
2020-05-15 10:45:00,110.87,111.16,110.79,111.16,94748.0,101.4243,101.6896,101.3511,101.6896,94748.0
2020-05-15 10:50:00,111.15,111.38,111.08,111.21,77781.0,101.6805,101.8909,101.6164,101.7354,77781.0
2020-05-15 10:55:00,111.21,111.34,111.01,111.16,53659.0,101.7354,101.8543,101.5524,101.6896,53659.0
2020-05-15 11:00:00,111.15,111.15,110.73,110.96,41208.0,101.6805,101.6805,101.2963,101.5067,41208.0
2020-05-15 11:05:00,110.95,111.1,110.75,111.05,58784.0,101.4975,101.6347,101.3146,101.589,58784.0
2020-05-15 11:10:00,111.02,111.13,110.64,111.11,53409.0,101.5616,101.6622,101.2139,101.6439,53409.0
2020-05-15 11:15:00,111.11,111.24,110.99,111.1,36423.0,101.6439,101.7628,101.5341,101.6347,36423.0
2020-05-15 11:20:00,111.06,111.32,110.96,111.31,31077.0,101.5981,101.836,101.5067,101.8268,31077.0
2020-05-15 11:25:00,111.26,111.43,111.24,111.29,35026.0,101.7811,101.9366,101.7628,101.8086,35026.0
2020-05-15 11:30:00,111.25,111.41,111.02,111.31,30524.0,101.772,101.9183,101.5616,101.8268,30524.0
2020-05-15 11:35:00,111.32,111.34,111.07,111.17,27577.0,101.836,101.8543,101.6073,101.6988,27577.0
2020-05-15 11:40:00,111.17,111.34,110.93,111.15,40708.0,101.6988,101.8543,101.4792,101.6805,40708.0
2020-05-15 11:45:00,111.16,111.25,111.02,111.16,36112.0,101.6896,101.772,101.5616,101.6896,36112.0
2020-05-15 11:50:00,111.16,111.4,110.99,111.09,49405.0,101.6896,101.9092,101.5341,101.6256,49405.0
2020-05-15 11:55:00,111.1,111.33,111.09,111.23,39786.0,101.6347,101.8451,101.6256,101.7537,39786.0
2020-05-15 12:00:00,111.21,111.67,111.2,111.6,66550.0,101.7354,102.1562,101.7262,102.0921,66550.0
2020-05-15 12:05:00,111.59,111.93,111.59,111.91,39320.0,102.083,102.394,102.083,102.3757,39320.0
2020-05-15 12:10:00,111.89,111.89,111.38,111.46,63502.0,102.3574,102.3574,101.8909,101.9641,63502.0
2020-05-15 12:15:00,111.46,111.56,111.35,111.52,63245.0,101.9641,102.0555,101.8634,102.019,63245.0
2020-05-15 12:20:00,111.54,111.94,111.54,111.88,60272.0,102.0373,102.4032,102.0373,102.3483,60272.0
2020-05-15 12:25:00,111.89,111.99,111.56,111.7,37002.0,102.3574,102.4489,102.0555,102.1836,37002.0
2020-05-15 12:30:00,111.69,111.79,111.57,111.79,31616.0,102.1745,102.266,102.0647,102.266,31616.0
2020-05-15 12:35:00,111.81,111.93,111.75,111.92,26488.0,102.2842,102.394,102.2294,102.3849,26488.0
2020-05-15 12:40:00,111.91,112.02,111.67,111.67,47485.0,102.3757,102.4764,102.1562,102.1562,47485.0
2020-05-15 12:45:00,111.65,111.69,111.45,111.52,63477.0,102.1379,102.1745,101.9549,102.019,63477.0
2020-05-15 12:50:00,111.5,111.66,111.45,111.64,54091.0,102.0007,102.147,101.9549,102.1287,54091.0
2020-05-15 12:55:00,111.65,111.71,111.41,111.66,42770.0,102.1379,102.1928,101.9183,102.147,42770.0
2020-05-15 13:00:00,111.66,112.01,111.63,111.99,46213.0,102.147,102.4672,102.1196,102.4489,46213.0
2020-05-15 13:05:00,111.98,112.01,111.8,111.96,43053.0,102.4398,102.4672,102.2751,102.4215,43053.0
2020-05-15 13:10:00,112.0,112.14,111.91,112.1,37253.0,102.4581,102.5861,102.3757,102.5495,37253.0
2020-05-15 13:15:00,112.1,112.13,111.93,112.12,36063.0,102.5495,102.577,102.394,102.5678,36063.0
2020-05-15 13:20:00,112.13,112.23,112.05,112.13,30469.0,102.577,102.6685,102.5038,102.577,30469.0
2020-05-15 13:25:00,112.12,112.2,111.97,112.15,27291.0,102.5678,102.641,102.4306,102.5953,27291.0
2020-05-15 13:30:00,112.16,112.17,112.0,112.05,32133.0,102.6044,102.6136,102.4581,102.5038,32133.0
2020-05-15 13:35:00,112.07,112.25,112.0,112.07,33679.0,102.5221,102.6868,102.4581,102.5221,33679.0
2020-05-15 13:40:00,112.06,112.15,111.91,111.97,25321.0,102.513,102.5953,102.3757,102.4306,25321.0
2020-05-15 13:45:00,111.98,111.99,111.76,111.96,32996.0,102.4398,102.4489,102.2385,102.4215,32996.0
2020-05-15 13:50:00,111.98,112.33,111.98,112.32,34581.0,102.4398,102.7599,102.4398,102.7508,34581.0
2020-05-15 13:55:00,112.33,112.64,112.29,112.56,55005.0,102.7599,103.0435,102.7234,102.9704,55005.0
2020-05-15 14:00:00,112.58,112.85,112.55,112.81,80889.0,102.9886,103.2356,102.9612,103.1991,80889.0
2020-05-15 14:05:00,112.79,112.82,112.58,112.59,55931.0,103.1808,103.2082,102.9886,102.9978,55931.0
2020-05-15 14:10:00,112.59,112.62,112.5,112.59,23141.0,102.9978,103.0252,102.9155,102.9978,23141.0
2020-05-15 14:15:00,112.59,112.62,112.34,112.36,41958.0,102.9978,103.0252,102.7691,102.7874,41958.0
2020-05-15 14:20:00,112.43,112.68,112.38,112.55,83422.0,102.8514,103.0801,102.8057,102.9612,83422.0
2020-05-15 14:25:00,112.54,112.98,112.48,112.97,52256.0,102.9521,103.3546,102.8972,103.3454,52256.0
2020-05-15 14:30:00,112.97,113.02,112.63,112.68,45979.0,103.3454,103.3912,103.0344,103.0801,45979.0
2020-05-15 14:35:00,112.68,112.71,112.38,112.42,49894.0,103.0801,103.1076,102.8057,102.8423,49894.0
2020-05-15 14:40:00,112.43,112.57,112.42,112.52,33874.0,102.8514,102.9795,102.8423,102.9338,33874.0
2020-05-15 14:45:00,112.51,112.74,112.46,112.5,65179.0,102.9246,103.135,102.8789,102.9155,65179.0
2020-05-15 14:50:00,112.5,112.79,112.49,112.72,70014.0,102.9155,103.1808,102.9063,103.1167,70014.0
2020-05-15 14:55:00,112.72,112.75,112.44,112.47,71877.0,103.1167,103.1442,102.8606,102.888,71877.0
2020-05-15 15:00:00,112.52,112.89,112.48,112.83,75014.0,102.9338,103.2722,102.8972,103.2173,75014.0
2020-05-15 15:05:00,112.8,113.03,112.73,112.92,83419.0,103.1899,103.4003,103.1259,103.2997,83419.0
2020-05-15 15:10:00,112.91,112.96,112.71,112.86,71415.0,103.2905,103.3363,103.1076,103.2448,71415.0
2020-05-15 15:15:00,112.87,113.02,112.76,112.91,61806.0,103.2539,103.3912,103.1533,103.2905,61806.0
2020-05-15 15:20:00,112.92,113.12,112.86,112.95,98879.0,103.2997,103.4826,103.2448,103.3271,98879.0
2020-05-15 15:25:00,112.95,113.2,112.94,113.13,112459.0,103.3271,103.5558,103.318,103.4918,112459.0
2020-05-15 15:30:00,113.12,113.31,113.09,113.13,109661.0,103.4826,103.6565,103.4552,103.4918,109661.0
2020-05-15 15:35:00,113.09,113.19,112.85,113.06,88149.0,103.4552,103.5467,103.2356,103.4278,88149.0
2020-05-15 15:40:00,113.05,113.1,112.88,113.09,99532.0,103.4186,103.4643,103.2631,103.4552,99532.0
2020-05-15 15:45:00,113.09,113.52,113.07,113.5,157174.0,103.4552,103.8486,103.4369,103.8303,157174.0
2020-05-15 15:50:00,113.53,114.16,113.47,113.71,189221.0,103.8577,104.434,103.8028,104.0224,189221.0
2020-05-15 15:55:00,113.7,113.92,113.52,113.78,360940.0,104.0132,104.2145,103.8486,104.0864,360940.0
2020-05-18 09:30:00,118.0,118.03,117.2,117.64,327265.0,107.9469,107.9743,107.215,107.6176,327265.0
2020-05-18 09:35:00,117.62,118.32,117.51,118.32,195954.0,107.5993,108.2396,107.4986,108.2396,195954.0
2020-05-18 09:40:00,118.3,118.4,117.21,117.28,232526.0,108.2213,108.3128,107.2242,107.2882,232526.0
2020-05-18 09:45:00,117.28,117.84,117.27,117.59,86973.0,107.2882,107.8005,107.2791,107.5718,86973.0
2020-05-18 09:50:00,117.59,117.82,117.35,117.54,96276.0,107.5718,107.7822,107.3523,107.5261,96276.0
2020-05-18 09:55:00,117.54,117.85,117.33,117.74,95651.0,107.5261,107.8097,107.334,107.709,95651.0
2020-05-18 10:00:00,117.76,117.92,117.46,117.51,78334.0,107.7273,107.8737,107.4529,107.4986,78334.0
2020-05-18 10:05:00,117.53,117.55,117.14,117.21,68613.0,107.5169,107.5352,107.1602,107.2242,68613.0
2020-05-18 10:10:00,117.29,117.3,116.66,116.85,141954.0,107.2974,107.3065,106.721,106.8949,141954.0
2020-05-18 10:15:00,116.84,117.39,116.69,117.01,242907.0,106.8857,107.3889,106.7485,107.0412,242907.0
2020-05-18 10:20:00,117.01,117.07,116.61,116.76,66862.0,107.0412,107.0961,106.6753,106.8125,66862.0
2020-05-18 10:25:00,116.78,116.9,116.7,116.75,40097.0,106.8308,106.9406,106.7576,106.8034,40097.0
2020-05-18 10:30:00,116.73,117.26,116.73,117.2,75766.0,106.7851,107.2699,106.7851,107.215,75766.0
2020-05-18 10:35:00,117.22,117.22,116.76,117.15,55880.0,107.2333,107.2333,106.8125,107.1693,55880.0
2020-05-18 10:40:00,117.14,117.5,117.09,117.22,69202.0,107.1602,107.4895,107.1144,107.2333,69202.0
2020-05-18 10:45:00,117.25,117.58,117.15,117.49,51848.0,107.2608,107.5627,107.1693,107.4803,51848.0
2020-05-18 10:50:00,117.49,117.59,117.19,117.19,63452.0,107.4803,107.5718,107.2059,107.2059,63452.0
2020-05-18 10:55:00,117.2,117.21,117.02,117.05,53679.0,107.215,107.2242,107.0504,107.0778,53679.0
2020-05-18 11:00:00,117.05,117.36,117.04,117.32,40459.0,107.0778,107.3614,107.0687,107.3248,40459.0
2020-05-18 11:05:00,117.29,117.49,117.24,117.48,44988.0,107.2974,107.4803,107.2516,107.4712,44988.0
2020-05-18 11:10:00,117.48,117.54,117.34,117.42,48009.0,107.4712,107.5261,107.3431,107.4163,48009.0
2020-05-18 11:15:00,117.44,117.65,117.41,117.51,69113.0,107.4346,107.6267,107.4072,107.4986,69113.0
2020-05-18 11:20:00,117.53,117.59,117.41,117.48,74219.0,107.5169,107.5718,107.4072,107.4712,74219.0
2020-05-18 11:25:00,117.48,117.54,117.38,117.43,59228.0,107.4712,107.5261,107.3797,107.4254,59228.0
2020-05-18 11:30:00,117.43,117.47,117.24,117.34,34667.0,107.4254,107.462,107.2516,107.3431,34667.0
2020-05-18 11:35:00,117.35,117.35,117.06,117.32,88956.0,107.3523,107.3523,107.087,107.3248,88956.0
2020-05-18 11:40:00,117.3,117.47,117.25,117.29,61605.0,107.3065,107.462,107.2608,107.2974,61605.0
2020-05-18 11:45:00,117.26,117.35,117.09,117.21,65744.0,107.2699,107.3523,107.1144,107.2242,65744.0
2020-05-18 11:50:00,117.2,117.33,116.96,117.03,60182.0,107.215,107.334,106.9955,107.0595,60182.0
2020-05-18 11:55:00,117.03,117.15,116.95,116.98,79675.0,107.0595,107.1693,106.9863,107.0138,79675.0
2020-05-18 12:00:00,116.98,117.0,116.78,116.87,86531.0,107.0138,107.0321,106.8308,106.9132,86531.0
2020-05-18 12:05:00,116.86,116.91,116.78,116.82,62602.0,106.904,106.9498,106.8308,106.8674,62602.0
2020-05-18 12:10:00,116.83,116.91,116.64,116.67,40547.0,106.8766,106.9498,106.7028,106.7302,40547.0
2020-05-18 12:15:00,116.67,116.87,116.54,116.58,38068.0,106.7302,106.9132,106.6113,106.6479,38068.0
2020-05-18 12:20:00,116.57,116.8,116.51,116.55,57595.0,106.6387,106.8491,106.5838,106.6204,57595.0
2020-05-18 12:25:00,116.55,116.77,116.55,116.74,26910.0,106.6204,106.8217,106.6204,106.7942,26910.0
2020-05-18 12:30:00,116.74,116.77,116.53,116.68,30894.0,106.7942,106.8217,106.6021,106.7393,30894.0
2020-05-18 12:35:00,116.65,116.7,116.6,116.64,29332.0,106.7119,106.7576,106.6662,106.7028,29332.0
2020-05-18 12:40:00,116.64,116.69,116.51,116.61,31048.0,106.7028,106.7485,106.5838,106.6753,31048.0
2020-05-18 12:45:00,116.64,116.79,116.57,116.77,86248.0,106.7028,106.84,106.6387,106.8217,86248.0
2020-05-18 12:50:00,116.78,116.93,116.78,116.87,66739.0,106.8308,106.968,106.8308,106.9132,66739.0
2020-05-18 12:55:00,116.87,116.91,116.77,116.88,33095.0,106.9132,106.9498,106.8217,106.9223,33095.0
2020-05-18 13:00:00,116.87,117.04,116.83,117.03,76787.0,106.9132,107.0687,106.8766,107.0595,76787.0
2020-05-18 13:05:00,117.03,117.06,116.91,116.91,44693.0,107.0595,107.087,106.9498,106.9498,44693.0
2020-05-18 13:10:00,116.91,117.01,116.87,116.93,42950.0,106.9498,107.0412,106.9132,106.968,42950.0
2020-05-18 13:15:00,116.94,117.14,116.9,117.08,44429.0,106.9772,107.1602,106.9406,107.1053,44429.0
2020-05-18 13:20:00,117.06,117.23,117.01,117.21,31166.0,107.087,107.2425,107.0412,107.2242,31166.0
2020-05-18 13:25:00,117.22,117.4,117.1,117.38,44844.0,107.2333,107.398,107.1236,107.3797,44844.0
2020-05-18 13:30:00,117.39,117.55,117.34,117.47,41065.0,107.3889,107.5352,107.3431,107.462,41065.0
2020-05-18 13:35:00,117.48,117.69,117.48,117.66,45581.0,107.4712,107.6633,107.4712,107.6359,45581.0
2020-05-18 13:40:00,117.65,117.71,117.53,117.58,47923.0,107.6267,107.6816,107.5169,107.5627,47923.0
2020-05-18 13:45:00,117.6,117.8,117.56,117.56,42783.0,107.581,107.7639,107.5444,107.5444,42783.0
2020-05-18 13:50:00,117.56,117.74,117.55,117.69,29800.0,107.5444,107.709,107.5352,107.6633,29800.0
2020-05-18 13:55:00,117.71,117.72,117.58,117.71,22985.0,107.6816,107.6907,107.5627,107.6816,22985.0
2020-05-18 14:00:00,117.71,117.85,117.68,117.73,50056.0,107.6816,107.8097,107.6541,107.6999,50056.0
2020-05-18 14:05:00,117.74,117.8,117.62,117.68,39363.0,107.709,107.7639,107.5993,107.6541,39363.0
2020-05-18 14:10:00,117.68,117.68,117.5,117.59,64023.0,107.6541,107.6541,107.4895,107.5718,64023.0
2020-05-18 14:15:00,117.6,117.65,117.39,117.39,42802.0,107.581,107.6267,107.3889,107.3889,42802.0
2020-05-18 14:20:00,117.4,117.57,117.31,117.31,27842.0,107.398,107.5535,107.3157,107.3157,27842.0
2020-05-18 14:25:00,117.3,117.37,117.24,117.26,35523.0,107.3065,107.3706,107.2516,107.2699,35523.0
2020-05-18 14:30:00,117.27,117.5,117.25,117.25,27934.0,107.2791,107.4895,107.2608,107.2608,27934.0
2020-05-18 14:35:00,117.27,117.34,117.05,117.06,45783.0,107.2791,107.3431,107.0778,107.087,45783.0
2020-05-18 14:40:00,117.06,117.39,116.9,117.36,55109.0,107.087,107.3889,106.9406,107.3614,55109.0
2020-05-18 14:45:00,117.36,117.41,117.08,117.08,41289.0,107.3614,107.4072,107.1053,107.1053,41289.0
2020-05-18 14:50:00,117.08,117.28,116.99,117.22,42616.0,107.1053,107.2882,107.0229,107.2333,42616.0
2020-05-18 14:55:00,117.2,117.35,117.06,117.23,52051.0,107.215,107.3523,107.087,107.2425,52051.0
2020-05-18 15:00:00,117.26,117.46,117.22,117.38,43074.0,107.2699,107.4529,107.2333,107.3797,43074.0
2020-05-18 15:05:00,117.38,117.45,117.3,117.31,51566.0,107.3797,107.4437,107.3065,107.3157,51566.0
2020-05-18 15:10:00,117.31,117.45,117.26,117.36,65457.0,107.3157,107.4437,107.2699,107.3614,65457.0
2020-05-18 15:15:00,117.39,117.47,117.1,117.23,80094.0,107.3889,107.462,107.1236,107.2425,80094.0
2020-05-18 15:20:00,117.22,117.33,117.03,117.05,71477.0,107.2333,107.334,107.0595,107.0778,71477.0
2020-05-18 15:25:00,117.07,117.24,117.06,117.15,73138.0,107.0961,107.2516,107.087,107.1693,73138.0
2020-05-18 15:30:00,117.15,117.67,117.15,117.49,120857.0,107.1693,107.645,107.1693,107.4803,120857.0
2020-05-18 15:35:00,117.51,117.65,117.32,117.45,93815.0,107.4986,107.6267,107.3248,107.4437,93815.0
2020-05-18 15:40:00,117.47,117.6,117.33,117.52,88250.0,107.462,107.581,107.334,107.5078,88250.0
2020-05-18 15:45:00,117.53,117.64,117.39,117.51,143840.0,107.5169,107.6176,107.3889,107.4986,143840.0
2020-05-18 15:50:00,117.52,117.58,117.04,117.07,189584.0,107.5078,107.5627,107.0687,107.0961,189584.0
2020-05-18 15:55:00,117.07,117.1,116.45,116.7,464797.0,107.0961,107.1236,106.5289,106.7576,464797.0
2020-05-19 09:30:00,116.0,116.3,115.5,115.67,205731.0,106.1173,106.3917,105.6599,105.8154,205731.0
2020-05-19 09:35:00,115.65,116.92,115.45,116.77,182954.0,105.7971,106.9589,105.6141,106.8217,182954.0
2020-05-19 09:40:00,116.77,117.19,116.61,116.84,87115.0,106.8217,107.2059,106.6753,106.8857,87115.0
2020-05-19 09:45:00,116.82,117.46,116.69,116.95,118156.0,106.8674,107.4529,106.7485,106.9863,118156.0
2020-05-19 09:50:00,116.93,117.47,116.9,117.47,65788.0,106.968,107.462,106.9406,107.462,65788.0
2020-05-19 09:55:00,117.46,118.07,117.31,117.97,82989.0,107.4529,108.0109,107.3157,107.9194,82989.0
2020-05-19 10:00:00,117.93,118.06,117.64,118.06,62532.0,107.8829,108.0018,107.6176,108.0018,62532.0
2020-05-19 10:05:00,118.05,118.26,117.89,118.16,88104.0,107.9926,108.1847,107.8463,108.0933,88104.0
2020-05-19 10:10:00,118.17,118.6,118.11,118.46,99459.0,108.1024,108.4958,108.0475,108.3677,99459.0
2020-05-19 10:15:00,118.44,118.44,118.1,118.25,80982.0,108.3494,108.3494,108.0384,108.1756,80982.0
2020-05-19 10:20:00,118.24,118.33,117.55,117.68,92806.0,108.1664,108.2488,107.5352,107.6541,92806.0
2020-05-19 10:25:00,117.65,117.78,117.26,117.42,92028.0,107.6267,107.7456,107.2699,107.4163,92028.0
2020-05-19 10:30:00,117.42,117.82,117.33,117.77,96940.0,107.4163,107.7822,107.334,107.7365,96940.0
2020-05-19 10:35:00,117.78,117.85,117.54,117.75,34887.0,107.7456,107.8097,107.5261,107.7182,34887.0
2020-05-19 10:40:00,117.68,117.76,117.41,117.76,70772.0,107.6541,107.7273,107.4072,107.7273,70772.0
2020-05-19 10:45:00,117.79,117.8,117.5,117.58,45169.0,107.7548,107.7639,107.4895,107.5627,45169.0
2020-05-19 10:50:00,117.58,118.0,117.58,118.0,54372.0,107.5627,107.9469,107.5627,107.9469,54372.0
2020-05-19 10:55:00,118.0,118.02,117.34,117.41,44301.0,107.9469,107.9652,107.3431,107.4072,44301.0
2020-05-19 11:00:00,117.42,117.72,117.42,117.62,28846.0,107.4163,107.6907,107.4163,107.5993,28846.0
2020-05-19 11:05:00,117.61,117.7,117.46,117.59,49414.0,107.5901,107.6724,107.4529,107.5718,49414.0
2020-05-19 11:10:00,117.57,117.65,117.31,117.41,28059.0,107.5535,107.6267,107.3157,107.4072,28059.0
2020-05-19 11:15:00,117.44,117.72,117.44,117.7,89670.0,107.4346,107.6907,107.4346,107.6724,89670.0
2020-05-19 11:20:00,117.71,117.84,117.59,117.84,41873.0,107.6816,107.8005,107.5718,107.8005,41873.0
2020-05-19 11:25:00,117.84,118.05,117.69,117.93,47535.0,107.8005,107.9926,107.6633,107.8829,47535.0
2020-05-19 11:30:00,117.94,118.15,117.91,118.09,84491.0,107.892,108.0841,107.8646,108.0292,84491.0
2020-05-19 11:35:00,118.11,118.14,117.89,118.11,40926.0,108.0475,108.075,107.8463,108.0475,40926.0
2020-05-19 11:40:00,118.09,118.42,117.93,117.96,29478.0,108.0292,108.3311,107.8829,107.9103,29478.0
2020-05-19 11:45:00,117.97,118.24,117.97,118.09,30122.0,107.9194,108.1664,107.9194,108.0292,30122.0
2020-05-19 11:50:00,118.09,118.18,117.92,117.95,30695.0,108.0292,108.1116,107.8737,107.9011,30695.0
2020-05-19 11:55:00,117.95,118.01,117.64,117.7,37270.0,107.9011,107.956,107.6176,107.6724,37270.0
2020-05-19 12:00:00,117.7,117.89,117.6,117.79,37019.0,107.6724,107.8463,107.581,107.7548,37019.0
2020-05-19 12:05:00,117.79,117.8,117.61,117.74,33895.0,107.7548,107.7639,107.5901,107.709,33895.0
2020-05-19 12:10:00,117.76,117.87,117.63,117.83,37017.0,107.7273,107.828,107.6084,107.7914,37017.0
2020-05-19 12:15:00,117.82,118.02,117.78,117.86,58391.0,107.7822,107.9652,107.7456,107.8188,58391.0
2020-05-19 12:20:00,117.87,118.05,117.84,117.84,39871.0,107.828,107.9926,107.8005,107.8005,39871.0
2020-05-19 12:25:00,117.82,118.12,117.73,118.03,60132.0,107.7822,108.0567,107.6999,107.9743,60132.0
2020-05-19 12:30:00,118.04,118.05,117.65,117.66,49453.0,107.9835,107.9926,107.6267,107.6359,49453.0
2020-05-19 12:35:00,117.66,117.69,117.36,117.37,48784.0,107.6359,107.6633,107.3614,107.3706,48784.0
2020-05-19 12:40:00,117.37,117.44,117.19,117.35,41858.0,107.3706,107.4346,107.2059,107.3523,41858.0
2020-05-19 12:45:00,117.35,117.45,117.21,117.22,80957.0,107.3523,107.4437,107.2242,107.2333,80957.0
2020-05-19 12:50:00,117.21,117.31,117.01,117.22,91948.0,107.2242,107.3157,107.0412,107.2333,91948.0
2020-05-19 12:55:00,117.21,117.36,117.17,117.26,34615.0,107.2242,107.3614,107.1876,107.2699,34615.0
2020-05-19 13:00:00,117.26,117.4,117.25,117.3,53774.0,107.2699,107.398,107.2608,107.3065,53774.0
2020-05-19 13:05:00,117.31,117.39,117.25,117.34,41301.0,107.3157,107.3889,107.2608,107.3431,41301.0
2020-05-19 13:10:00,117.33,117.33,117.12,117.19,24966.0,107.334,107.334,107.1419,107.2059,24966.0
2020-05-19 13:15:00,117.17,117.2,117.0,117.15,61384.0,107.1876,107.215,107.0321,107.1693,61384.0
2020-05-19 13:20:00,117.15,117.21,116.94,117.18,41186.0,107.1693,107.2242,106.9772,107.1967,41186.0
2020-05-19 13:25:00,117.18,117.29,117.11,117.22,41931.0,107.1967,107.2974,107.1327,107.2333,41931.0
2020-05-19 13:30:00,117.22,117.41,117.1,117.34,94404.0,107.2333,107.4072,107.1236,107.3431,94404.0
2020-05-19 13:35:00,117.31,117.37,117.25,117.31,21637.0,107.3157,107.3706,107.2608,107.3157,21637.0
2020-05-19 13:40:00,117.3,117.54,117.3,117.49,27610.0,107.3065,107.5261,107.3065,107.4803,27610.0
2020-05-19 13:45:00,117.46,117.54,117.43,117.47,37850.0,107.4529,107.5261,107.4254,107.462,37850.0
2020-05-19 13:50:00,117.5,117.52,117.29,117.41,36364.0,107.4895,107.5078,107.2974,107.4072,36364.0
2020-05-19 13:55:00,117.41,117.54,117.4,117.5,28932.0,107.4072,107.5261,107.398,107.4895,28932.0
2020-05-19 14:00:00,117.49,117.65,117.38,117.52,54431.0,107.4803,107.6267,107.3797,107.5078,54431.0
2020-05-19 14:05:00,117.51,118.02,117.5,117.91,84168.0,107.4986,107.9652,107.4895,107.8646,84168.0
2020-05-19 14:10:00,117.91,118.03,117.82,117.94,35280.0,107.8646,107.9743,107.7822,107.892,35280.0
2020-05-19 14:15:00,117.92,118.01,117.92,118.0,40817.0,107.8737,107.956,107.8737,107.9469,40817.0
2020-05-19 14:20:00,118.0,118.03,117.92,117.95,38432.0,107.9469,107.9743,107.8737,107.9011,38432.0
2020-05-19 14:25:00,117.95,117.99,117.89,117.95,24826.0,107.9011,107.9377,107.8463,107.9011,24826.0
2020-05-19 14:30:00,117.95,118.14,117.93,118.12,59905.0,107.9011,108.075,107.8829,108.0567,59905.0
2020-05-19 14:35:00,118.12,118.21,118.04,118.21,104166.0,108.0567,108.139,107.9835,108.139,104166.0
2020-05-19 14:40:00,118.21,118.4,118.11,118.33,33115.0,108.139,108.3128,108.0475,108.2488,33115.0
2020-05-19 14:45:00,118.34,118.36,118.27,118.33,34464.0,108.2579,108.2762,108.1939,108.2488,34464.0
2020-05-19 14:50:00,118.32,118.4,118.17,118.28,63848.0,108.2396,108.3128,108.1024,108.203,63848.0
2020-05-19 14:55:00,118.28,118.4,117.43,117.59,93714.0,108.203,108.3128,107.4254,107.5718,93714.0
2020-05-19 15:00:00,117.55,118.17,117.51,118.0,60551.0,107.5352,108.1024,107.4986,107.9469,60551.0
2020-05-19 15:05:00,118.03,118.1,117.92,118.02,48622.0,107.9743,108.0384,107.8737,107.9652,48622.0
2020-05-19 15:10:00,117.99,118.33,117.85,118.06,84308.0,107.9377,108.2488,107.8097,108.0018,84308.0
2020-05-19 15:15:00,118.04,118.06,117.49,117.49,93893.0,107.9835,108.0018,107.4803,107.4803,93893.0
2020-05-19 15:20:00,117.5,117.84,117.36,117.52,70973.0,107.4895,107.8005,107.3614,107.5078,70973.0
2020-05-19 15:25:00,117.53,117.67,117.33,117.64,101977.0,107.5169,107.645,107.334,107.6176,101977.0
2020-05-19 15:30:00,117.64,117.68,117.34,117.42,103584.0,107.6176,107.6541,107.3431,107.4163,103584.0
2020-05-19 15:35:00,117.41,117.43,116.86,117.11,119485.0,107.4072,107.4254,106.904,107.1327,119485.0
2020-05-19 15:40:00,117.1,117.44,117.07,117.32,107863.0,107.1236,107.4346,107.0961,107.3248,107863.0
2020-05-19 15:45:00,117.3,117.35,116.92,116.99,100142.0,107.3065,107.3523,106.9589,107.0229,100142.0
2020-05-19 15:50:00,117.0,117.2,116.91,116.98,171903.0,107.0321,107.215,106.9498,107.0138,171903.0
2020-05-19 15:55:00,116.99,117.19,116.7,116.81,289260.0,107.0229,107.2059,106.7576,106.8583,289260.0
2020-05-20 09:30:00,122.79,122.79,119.26,121.7,1120483.0,112.3288,112.3288,109.0995,111.3317,1120483.0
2020-05-20 09:35:00,121.68,121.68,119.78,120.42,484499.0,111.3134,111.3134,109.5752,110.1607,484499.0
2020-05-20 09:40:00,120.43,120.46,119.26,119.65,467233.0,110.1699,110.1973,109.0995,109.4563,467233.0
2020-05-20 09:45:00,119.6,120.14,119.15,119.25,411136.0,109.4106,109.9046,108.9989,109.0904,411136.0
2020-05-20 09:50:00,119.26,119.44,118.53,119.0,491959.0,109.0995,109.2642,108.4317,108.8617,491959.0
2020-05-20 09:55:00,119.0,119.48,118.18,118.48,546698.0,108.8617,109.3008,108.1116,108.386,546698.0
2020-05-20 10:00:00,118.49,119.29,118.49,119.02,449759.0,108.3951,109.127,108.3951,108.88,449759.0
2020-05-20 10:05:00,119.01,119.69,118.95,119.39,394755.0,108.8708,109.4929,108.816,109.2185,394755.0
2020-05-20 10:10:00,119.42,119.5,117.6,117.9,724163.0,109.2459,109.3191,107.581,107.8554,724163.0
2020-05-20 10:15:00,117.88,118.58,117.87,118.03,311714.0,107.8371,108.4775,107.828,107.9743,311714.0
2020-05-20 10:20:00,118.03,118.25,116.7,117.18,546178.0,107.9743,108.1756,106.7576,107.1967,546178.0
2020-05-20 10:25:00,117.2,117.67,116.52,116.89,388841.0,107.215,107.645,106.593,106.9315,388841.0
2020-05-20 10:30:00,116.86,117.5,116.62,117.38,425838.0,106.904,107.4895,106.6845,107.3797,425838.0
2020-05-20 10:35:00,117.39,117.93,117.33,117.64,303170.0,107.3889,107.8829,107.334,107.6176,303170.0
2020-05-20 10:40:00,117.61,117.63,117.34,117.52,164183.0,107.5901,107.6084,107.3431,107.5078,164183.0
2020-05-20 10:45:00,117.51,117.53,117.0,117.38,272597.0,107.4986,107.5169,107.0321,107.3797,272597.0
2020-05-20 10:50:00,117.35,117.79,117.33,117.68,199819.0,107.3523,107.7548,107.334,107.6541,199819.0
2020-05-20 10:55:00,117.67,118.04,117.33,117.46,283339.0,107.645,107.9835,107.334,107.4529,283339.0
2020-05-20 11:00:00,117.48,117.98,117.18,117.19,255390.0,107.4712,107.9286,107.1967,107.2059,255390.0
2020-05-20 11:05:00,117.19,117.67,117.08,117.47,156755.0,107.2059,107.645,107.1053,107.462,156755.0
2020-05-20 11:10:00,117.48,117.58,116.87,117.35,190947.0,107.4712,107.5627,106.9132,107.3523,190947.0
2020-05-20 11:15:00,117.34,117.95,117.22,117.87,115193.0,107.3431,107.9011,107.2333,107.828,115193.0
2020-05-20 11:20:00,117.87,118.27,117.68,118.02,140075.0,107.828,108.1939,107.6541,107.9652,140075.0
2020-05-20 11:25:00,118.04,118.29,117.99,118.27,160359.0,107.9835,108.2122,107.9377,108.1939,160359.0
2020-05-20 11:30:00,118.26,118.57,117.75,118.11,233729.0,108.1847,108.4683,107.7182,108.0475,233729.0
2020-05-20 11:35:00,118.08,118.12,117.77,117.77,117430.0,108.0201,108.0567,107.7365,107.7365,117430.0
2020-05-20 11:40:00,117.79,117.79,117.51,117.58,130369.0,107.7548,107.7548,107.4986,107.5627,130369.0
2020-05-20 11:45:00,117.58,117.77,117.25,117.32,176257.0,107.5627,107.7365,107.2608,107.3248,176257.0
2020-05-20 11:50:00,117.35,117.63,117.13,117.25,193888.0,107.3523,107.6084,107.151,107.2608,193888.0
2020-05-20 11:55:00,117.28,117.37,117.05,117.37,92499.0,107.2882,107.3706,107.0778,107.3706,92499.0
2020-05-20 12:00:00,117.4,117.77,117.37,117.74,130309.0,107.398,107.7365,107.3706,107.709,130309.0
2020-05-20 12:05:00,117.75,118.08,117.62,117.72,108003.0,107.7182,108.0201,107.5993,107.6907,108003.0
2020-05-20 12:10:00,117.7,117.73,117.33,117.69,104493.0,107.6724,107.6999,107.334,107.6633,104493.0
2020-05-20 12:15:00,117.69,117.69,117.25,117.39,59340.0,107.6633,107.6633,107.2608,107.3889,59340.0
2020-05-20 12:20:00,117.37,117.4,117.21,117.36,96702.0,107.3706,107.398,107.2242,107.3614,96702.0
2020-05-20 12:25:00,117.33,117.33,116.93,117.06,93435.0,107.334,107.334,106.968,107.087,93435.0
2020-05-20 12:30:00,117.08,117.18,116.86,117.02,85727.0,107.1053,107.1967,106.904,107.0504,85727.0
2020-05-20 12:35:00,117.04,117.16,116.63,116.7,104744.0,107.0687,107.1785,106.6936,106.7576,104744.0
2020-05-20 12:40:00,116.69,116.79,116.45,116.61,150438.0,106.7485,106.84,106.5289,106.6753,150438.0
2020-05-20 12:45:00,116.61,116.68,116.44,116.6,135020.0,106.6753,106.7393,106.5198,106.6662,135020.0
2020-05-20 12:50:00,116.6,116.95,116.57,116.88,77849.0,106.6662,106.9863,106.6387,106.9223,77849.0
2020-05-20 12:55:00,116.87,117.08,116.68,116.85,89828.0,106.9132,107.1053,106.7393,106.8949,89828.0
2020-05-20 13:00:00,116.9,117.0,116.7,116.71,73571.0,106.9406,107.0321,106.7576,106.7668,73571.0
2020-05-20 13:05:00,116.72,116.76,116.28,116.35,170562.0,106.7759,106.8125,106.3734,106.4375,170562.0
2020-05-20 13:10:00,116.37,116.5,116.15,116.2,128426.0,106.4558,106.5747,106.2545,106.3002,128426.0
2020-05-20 13:15:00,116.19,116.36,116.04,116.25,95743.0,106.2911,106.4466,106.1539,106.346,95743.0
2020-05-20 13:20:00,116.24,116.3,115.85,115.95,157618.0,106.3368,106.3917,105.9801,106.0715,157618.0
2020-05-20 13:25:00,115.96,116.16,115.82,115.82,254039.0,106.0807,106.2636,105.9526,105.9526,254039.0
2020-05-20 13:30:00,115.83,115.85,115.52,115.58,143427.0,105.9618,105.9801,105.6782,105.7331,143427.0
2020-05-20 13:35:00,115.6,115.81,115.52,115.74,153194.0,105.7514,105.9435,105.6782,105.8794,153194.0
2020-05-20 13:40:00,115.78,116.27,115.7,116.21,143957.0,105.916,106.3643,105.8428,106.3094,143957.0
2020-05-20 13:45:00,116.22,116.55,116.1,116.53,145204.0,106.3185,106.6204,106.2088,106.6021,145204.0
2020-05-20 13:50:00,116.54,116.82,116.43,116.51,153734.0,106.6113,106.8674,106.5106,106.5838,153734.0
2020-05-20 13:55:00,116.51,116.97,116.45,116.76,133884.0,106.5838,107.0046,106.5289,106.8125,133884.0
2020-05-20 14:00:00,116.73,116.78,116.26,116.68,108180.0,106.7851,106.8308,106.3551,106.7393,108180.0
2020-05-20 14:05:00,116.69,116.89,116.43,116.5,126694.0,106.7485,106.9315,106.5106,106.5747,126694.0
2020-05-20 14:10:00,116.47,116.92,116.36,116.7,134847.0,106.5472,106.9589,106.4466,106.7576,134847.0
2020-05-20 14:15:00,116.69,116.74,116.44,116.73,92912.0,106.7485,106.7942,106.5198,106.7851,92912.0
2020-05-20 14:20:00,116.71,116.84,116.41,116.41,122221.0,106.7668,106.8857,106.4923,106.4923,122221.0
2020-05-20 14:25:00,116.4,116.5,116.04,116.17,140623.0,106.4832,106.5747,106.1539,106.2728,140623.0
2020-05-20 14:30:00,116.16,116.25,115.91,115.93,128870.0,106.2636,106.346,106.0349,106.0532,128870.0
2020-05-20 14:35:00,115.93,116.19,115.73,115.99,176772.0,106.0532,106.2911,105.8703,106.1081,176772.0
2020-05-20 14:40:00,116.0,116.01,115.76,116.0,145343.0,106.1173,106.1264,105.8977,106.1173,145343.0
2020-05-20 14:45:00,116.0,116.17,115.88,116.09,169827.0,106.1173,106.2728,106.0075,106.1996,169827.0
2020-05-20 14:50:00,116.09,116.09,115.85,115.94,140277.0,106.1996,106.1996,105.9801,106.0624,140277.0
2020-05-20 14:55:00,115.96,116.04,115.85,116.02,68936.0,106.0807,106.1539,105.9801,106.1356,68936.0
2020-05-20 15:00:00,116.03,116.55,116.0,116.42,112354.0,106.1447,106.6204,106.1173,106.5015,112354.0
2020-05-20 15:05:00,116.42,116.78,116.24,116.75,112755.0,106.5015,106.8308,106.3368,106.8034,112755.0
2020-05-20 15:10:00,116.75,116.86,116.58,116.79,109109.0,106.8034,106.904,106.6479,106.84,109109.0
2020-05-20 15:15:00,116.8,117.08,116.75,117.08,145100.0,106.8491,107.1053,106.8034,107.1053,145100.0
2020-05-20 15:20:00,117.09,117.37,117.04,117.2,156786.0,107.1144,107.3706,107.0687,107.215,156786.0
2020-05-20 15:25:00,117.19,117.24,116.92,117.03,105076.0,107.2059,107.2516,106.9589,107.0595,105076.0
2020-05-20 15:30:00,117.04,117.19,116.85,117.12,114046.0,107.0687,107.2059,106.8949,107.1419,114046.0
2020-05-20 15:35:00,117.12,117.58,117.11,117.53,134906.0,107.1419,107.5627,107.1327,107.5169,134906.0
2020-05-20 15:40:00,117.54,117.54,117.08,117.21,124356.0,107.5261,107.5261,107.1053,107.2242,124356.0
2020-05-20 15:45:00,117.19,117.27,116.85,116.97,116218.0,107.2059,107.2791,106.8949,107.0046,116218.0
2020-05-20 15:50:00,116.95,117.23,116.81,117.12,208292.0,106.9863,107.2425,106.8583,107.1419,208292.0
2020-05-20 15:55:00,117.1,117.32,116.94,116.99,316934.0,107.1236,107.3248,106.9772,107.0229,316934.0
2020-05-21 09:30:00,118.81,120.45,118.33,119.69,533604.0,108.6879,110.1882,108.2488,109.4929,533604.0
2020-05-21 09:35:00,119.66,120.79,119.44,120.0,285621.0,109.4655,110.4992,109.2642,109.7765,285621.0
2020-05-21 09:40:00,119.98,120.03,119.17,119.87,101700.0,109.7582,109.8039,109.0172,109.6576,101700.0
2020-05-21 09:45:00,119.88,120.01,119.55,119.84,156566.0,109.6667,109.7856,109.3648,109.6301,156566.0
2020-05-21 09:50:00,119.85,120.02,119.02,119.02,133592.0,109.6393,109.7948,108.88,108.88,133592.0
2020-05-21 09:55:00,119.0,119.08,118.59,119.02,103711.0,108.8617,108.9349,108.4866,108.88,103711.0
2020-05-21 10:00:00,118.99,120.03,118.95,119.77,243973.0,108.8525,109.8039,108.816,109.5661,243973.0
2020-05-21 10:05:00,119.79,120.4,119.77,120.25,162820.0,109.5844,110.1424,109.5661,110.0052,162820.0
2020-05-21 10:10:00,120.26,120.92,120.24,120.68,178166.0,110.0143,110.6181,109.996,110.3986,178166.0
2020-05-21 10:15:00,120.72,120.98,120.48,120.91,202694.0,110.4352,110.673,110.2156,110.609,202694.0
2020-05-21 10:20:00,120.94,121.25,120.86,121.05,164189.0,110.6364,110.92,110.5632,110.737,164189.0
2020-05-21 10:25:00,121.05,121.07,120.69,120.87,103422.0,110.737,110.7553,110.4077,110.5724,103422.0
2020-05-21 10:30:00,120.85,120.85,119.94,120.24,118249.0,110.5541,110.5541,109.7216,109.996,118249.0
2020-05-21 10:35:00,120.21,120.66,119.93,119.96,119893.0,109.9686,110.3803,109.7125,109.7399,119893.0
2020-05-21 10:40:00,119.96,120.55,119.82,120.28,88079.0,109.7399,110.2796,109.6118,110.0326,88079.0
2020-05-21 10:45:00,120.27,120.33,119.86,119.92,68070.0,110.0235,110.0784,109.6484,109.7033,68070.0
2020-05-21 10:50:00,119.9,120.01,119.58,119.71,157749.0,109.685,109.7856,109.3923,109.5112,157749.0
2020-05-21 10:55:00,119.7,119.73,119.2,119.22,79602.0,109.5021,109.5295,109.0447,109.0629,79602.0
2020-05-21 11:00:00,119.2,119.2,118.06,118.1,233418.0,109.0447,109.0447,108.0018,108.0384,233418.0
2020-05-21 11:05:00,118.1,118.24,117.6,117.87,194948.0,108.0384,108.1664,107.581,107.828,194948.0
2020-05-21 11:10:00,117.86,118.14,117.19,117.19,132917.0,107.8188,108.075,107.2059,107.2059,132917.0
2020-05-21 11:15:00,117.18,117.8,117.0,117.8,200704.0,107.1967,107.7639,107.0321,107.7639,200704.0
2020-05-21 11:20:00,117.8,118.23,117.64,118.23,112641.0,107.7639,108.1573,107.6176,108.1573,112641.0
2020-05-21 11:25:00,118.25,118.53,118.12,118.26,110375.0,108.1756,108.4317,108.0567,108.1847,110375.0
2020-05-21 11:30:00,118.27,118.82,118.21,118.6,68818.0,108.1939,108.697,108.139,108.4958,68818.0
2020-05-21 11:35:00,118.63,118.78,118.53,118.68,115277.0,108.5232,108.6604,108.4317,108.569,115277.0
2020-05-21 11:40:00,118.69,118.71,118.44,118.59,61606.0,108.5781,108.5964,108.3494,108.4866,61606.0
2020-05-21 11:45:00,118.59,119.07,118.43,119.05,65605.0,108.4866,108.9257,108.3403,108.9074,65605.0
2020-05-21 11:50:00,119.04,119.23,119.0,119.02,112151.0,108.8983,109.0721,108.8617,108.88,112151.0
2020-05-21 11:55:00,119.02,119.29,119.02,119.07,52521.0,108.88,109.127,108.88,108.9257,52521.0
2020-05-21 12:00:00,119.09,119.49,119.04,119.14,83969.0,108.944,109.3099,108.8983,108.9898,83969.0
2020-05-21 12:05:00,119.14,119.82,119.14,119.55,83691.0,108.9898,109.6118,108.9898,109.3648,83691.0
2020-05-21 12:10:00,119.57,119.68,119.4,119.59,44698.0,109.3831,109.4838,109.2276,109.4014,44698.0
2020-05-21 12:15:00,119.57,119.65,118.93,119.09,96361.0,109.3831,109.4563,108.7977,108.944,96361.0
2020-05-21 12:20:00,119.09,119.12,118.55,118.7,77746.0,108.944,108.9715,108.45,108.5872,77746.0
2020-05-21 12:25:00,118.7,119.0,118.7,118.8,44478.0,108.5872,108.8617,108.5872,108.6787,44478.0
2020-05-21 12:30:00,118.81,118.9,118.65,118.73,64143.0,108.6879,108.7702,108.5415,108.6147,64143.0
2020-05-21 12:35:00,118.74,118.88,118.36,118.37,63604.0,108.6238,108.7519,108.2762,108.2854,63604.0
2020-05-21 12:40:00,118.38,118.86,118.38,118.71,31968.0,108.2945,108.7336,108.2945,108.5964,31968.0
2020-05-21 12:45:00,118.69,119.0,118.6,118.97,35126.0,108.5781,108.8617,108.4958,108.8342,35126.0
2020-05-21 12:50:00,118.96,119.05,118.75,118.96,42011.0,108.8251,108.9074,108.633,108.8251,42011.0
2020-05-21 12:55:00,118.95,119.0,118.78,118.78,34647.0,108.816,108.8617,108.6604,108.6604,34647.0
2020-05-21 13:00:00,118.8,119.07,118.68,119.03,66603.0,108.6787,108.9257,108.569,108.8891,66603.0
2020-05-21 13:05:00,119.03,119.07,118.8,118.98,56438.0,108.8891,108.9257,108.6787,108.8434,56438.0
2020-05-21 13:10:00,119.0,119.13,118.96,119.0,50878.0,108.8617,108.9806,108.8251,108.8617,50878.0
2020-05-21 13:15:00,118.98,119.31,118.9,119.07,53894.0,108.8434,109.1453,108.7702,108.9257,53894.0
2020-05-21 13:20:00,119.1,119.48,119.04,119.37,46057.0,108.9532,109.3008,108.8983,109.2002,46057.0
2020-05-21 13:25:00,119.36,119.52,119.21,119.27,46762.0,109.191,109.3374,109.0538,109.1087,46762.0
2020-05-21 13:30:00,119.26,119.36,119.09,119.18,36733.0,109.0995,109.191,108.944,109.0264,36733.0
2020-05-21 13:35:00,119.16,119.62,119.1,119.5,48011.0,109.0081,109.4289,108.9532,109.3191,48011.0
2020-05-21 13:40:00,119.53,119.7,119.27,119.68,41125.0,109.3465,109.5021,109.1087,109.4838,41125.0
2020-05-21 13:45:00,119.67,119.86,119.49,119.84,40601.0,109.4746,109.6484,109.3099,109.6301,40601.0
2020-05-21 13:50:00,119.85,120.06,119.73,119.85,56344.0,109.6393,109.8314,109.5295,109.6393,56344.0
2020-05-21 13:55:00,119.86,120.18,119.82,120.06,65045.0,109.6484,109.9412,109.6118,109.8314,65045.0
2020-05-21 14:00:00,120.05,120.3,119.99,120.15,53310.0,109.8222,110.0509,109.7673,109.9137,53310.0
2020-05-21 14:05:00,120.16,120.33,120.05,120.22,55298.0,109.9229,110.0784,109.8222,109.9778,55298.0
2020-05-21 14:10:00,120.22,120.45,120.22,120.42,41899.0,109.9778,110.1882,109.9778,110.1607,41899.0
2020-05-21 14:15:00,120.42,120.55,120.35,120.39,71955.0,110.1607,110.2796,110.0967,110.1333,71955.0
2020-05-21 14:20:00,120.41,120.45,120.18,120.32,47635.0,110.1516,110.1882,109.9412,110.0692,47635.0
2020-05-21 14:25:00,120.3,120.53,120.27,120.51,35578.0,110.0509,110.2613,110.0235,110.243,35578.0
2020-05-21 14:30:00,120.52,120.52,120.27,120.28,70152.0,110.2522,110.2522,110.0235,110.0326,70152.0
2020-05-21 14:35:00,120.28,120.28,119.79,119.94,81028.0,110.0326,110.0326,109.5844,109.7216,81028.0
2020-05-21 14:40:00,119.95,120.06,119.9,119.98,46135.0,109.7308,109.8314,109.685,109.7582,46135.0
2020-05-21 14:45:00,119.98,120.0,119.71,119.88,44845.0,109.7582,109.7765,109.5112,109.6667,44845.0
2020-05-21 14:50:00,119.88,120.32,119.88,120.16,54822.0,109.6667,110.0692,109.6667,109.9229,54822.0
2020-05-21 14:55:00,120.18,120.33,120.05,120.24,39248.0,109.9412,110.0784,109.8222,109.996,39248.0
2020-05-21 15:00:00,120.23,120.5,120.19,120.46,51181.0,109.9869,110.2339,109.9503,110.1973,51181.0
2020-05-21 15:05:00,120.49,120.56,120.39,120.49,51928.0,110.2247,110.2888,110.1333,110.2247,51928.0
2020-05-21 15:10:00,120.5,120.66,120.41,120.64,54479.0,110.2339,110.3803,110.1516,110.362,54479.0
2020-05-21 15:15:00,120.63,120.92,120.62,120.84,73175.0,110.3528,110.6181,110.3437,110.5449,73175.0
2020-05-21 15:20:00,120.85,120.99,120.81,120.95,75365.0,110.5541,110.6822,110.5175,110.6456,75365.0
2020-05-21 15:25:00,120.97,120.98,120.73,120.8,65300.0,110.6639,110.673,110.4443,110.5083,65300.0
2020-05-21 15:30:00,120.78,120.85,120.44,120.48,86454.0,110.49,110.5541,110.179,110.2156,86454.0
2020-05-21 15:35:00,120.49,120.66,120.26,120.63,87981.0,110.2247,110.3803,110.0143,110.3528,87981.0
2020-05-21 15:40:00,120.63,120.9,120.5,120.87,92523.0,110.3528,110.5998,110.2339,110.5724,92523.0
2020-05-21 15:45:00,120.86,120.86,120.46,120.65,138157.0,110.5632,110.5632,110.1973,110.3711,138157.0
2020-05-21 15:50:00,120.66,120.8,120.54,120.59,193130.0,110.3803,110.5083,110.2705,110.3162,193130.0
2020-05-21 15:55:00,120.59,120.83,120.41,120.62,306528.0,110.3162,110.5358,110.1516,110.3437,306528.0
2020-05-22 09:30:00,121.0,121.0,119.1,119.31,252579.0,110.6913,110.6913,108.9532,109.1453,252579.0
2020-05-22 09:35:00,119.42,119.64,119.07,119.26,122304.0,109.2459,109.4472,108.9257,109.0995,122304.0
2020-05-22 09:40:00,119.33,119.95,119.25,119.71,76175.0,109.1636,109.7308,109.0904,109.5112,76175.0
2020-05-22 09:45:00,119.7,120.27,119.67,119.95,85324.0,109.5021,110.0235,109.4746,109.7308,85324.0
2020-05-22 09:50:00,119.92,119.96,119.63,119.78,56230.0,109.7033,109.7399,109.438,109.5752,56230.0
2020-05-22 09:55:00,119.83,119.86,119.19,119.24,79811.0,109.621,109.6484,109.0355,109.0812,79811.0
2020-05-22 10:00:00,119.24,119.54,119.16,119.31,120258.0,109.0812,109.3557,109.0081,109.1453,120258.0
2020-05-22 10:05:00,119.31,119.65,119.23,119.63,65750.0,109.1453,109.4563,109.0721,109.438,65750.0
2020-05-22 10:10:00,119.63,119.64,119.29,119.43,68770.0,109.438,109.4472,109.127,109.2551,68770.0
2020-05-22 10:15:00,119.41,119.48,119.2,119.41,78364.0,109.2368,109.3008,109.0447,109.2368,78364.0
2020-05-22 10:20:00,119.42,119.86,119.42,119.73,64436.0,109.2459,109.6484,109.2459,109.5295,64436.0
2020-05-22 10:25:00,119.72,120.01,119.7,120.01,55541.0,109.5204,109.7856,109.5021,109.7856,55541.0
2020-05-22 10:30:00,120.03,120.03,119.62,119.88,62024.0,109.8039,109.8039,109.4289,109.6667,62024.0
2020-05-22 10:35:00,119.9,120.08,119.79,120.08,58903.0,109.685,109.8497,109.5844,109.8497,58903.0
2020-05-22 10:40:00,120.09,120.21,119.87,119.88,49501.0,109.8588,109.9686,109.6576,109.6667,49501.0
2020-05-22 10:45:00,119.87,120.2,119.81,119.86,69926.0,109.6576,109.9595,109.6027,109.6484,69926.0
2020-05-22 10:50:00,119.86,120.19,119.85,120.13,50506.0,109.6484,109.9503,109.6393,109.8954,50506.0
2020-05-22 10:55:00,120.13,120.13,119.73,119.76,36880.0,109.8954,109.8954,109.5295,109.5569,36880.0
2020-05-22 11:00:00,119.77,119.81,119.47,119.61,52008.0,109.5661,109.6027,109.2916,109.4197,52008.0
2020-05-22 11:05:00,119.59,119.93,119.54,119.87,41178.0,109.4014,109.7125,109.3557,109.6576,41178.0
2020-05-22 11:10:00,119.86,120.18,119.72,120.14,42872.0,109.6484,109.9412,109.5204,109.9046,42872.0
2020-05-22 11:15:00,120.14,120.65,120.12,120.54,96457.0,109.9046,110.3711,109.8863,110.2705,96457.0
2020-05-22 11:20:00,120.53,120.77,120.45,120.46,76233.0,110.2613,110.4809,110.1882,110.1973,76233.0
2020-05-22 11:25:00,120.45,120.55,120.25,120.52,47854.0,110.1882,110.2796,110.0052,110.2522,47854.0
2020-05-22 11:30:00,120.55,120.79,120.53,120.71,44291.0,110.2796,110.4992,110.2613,110.426,44291.0
2020-05-22 11:35:00,120.72,120.84,120.6,120.83,31165.0,110.4352,110.5449,110.3254,110.5358,31165.0
2020-05-22 11:40:00,120.83,120.84,120.65,120.71,35254.0,110.5358,110.5449,110.3711,110.426,35254.0
2020-05-22 11:45:00,120.69,120.87,120.59,120.87,31095.0,110.4077,110.5724,110.3162,110.5724,31095.0
2020-05-22 11:50:00,120.88,120.99,120.85,120.96,31830.0,110.5815,110.6822,110.5541,110.6547,31830.0
2020-05-22 11:55:00,120.96,121.02,120.84,121.0,32124.0,110.6547,110.7096,110.5449,110.6913,32124.0
2020-05-22 12:00:00,121.01,121.1,120.99,121.04,28620.0,110.7004,110.7828,110.6822,110.7279,28620.0
2020-05-22 12:05:00,121.04,121.08,120.89,120.91,32160.0,110.7279,110.7645,110.5907,110.609,32160.0
2020-05-22 12:10:00,120.92,120.94,120.67,120.7,26464.0,110.6181,110.6364,110.3894,110.4169,26464.0
2020-05-22 12:15:00,120.69,120.83,120.68,120.83,22837.0,110.4077,110.5358,110.3986,110.5358,22837.0
2020-05-22 12:20:00,120.83,120.96,120.76,120.87,37146.0,110.5358,110.6547,110.4717,110.5724,37146.0
2020-05-22 12:25:00,120.86,120.87,120.69,120.76,17778.0,110.5632,110.5724,110.4077,110.4717,17778.0
2020-05-22 12:30:00,120.77,121.0,120.77,120.99,26935.0,110.4809,110.6913,110.4809,110.6822,26935.0
2020-05-22 12:35:00,120.99,121.22,120.98,121.21,52934.0,110.6822,110.8926,110.673,110.8834,52934.0
2020-05-22 12:40:00,121.23,121.46,121.18,121.42,57998.0,110.9017,111.1121,110.856,111.0755,57998.0
2020-05-22 12:45:00,121.42,121.49,121.33,121.34,46093.0,111.0755,111.1396,110.9932,111.0023,46093.0
2020-05-22 12:50:00,121.36,121.54,121.31,121.44,56352.0,111.0206,111.1853,110.9749,111.0938,56352.0
2020-05-22 12:55:00,121.45,121.71,121.4,121.71,69655.0,111.103,111.3408,111.0572,111.3408,69655.0
2020-05-22 13:00:00,121.72,121.75,121.58,121.61,44751.0,111.35,111.3774,111.2219,111.2493,44751.0
2020-05-22 13:05:00,121.6,121.62,121.49,121.51,27959.0,111.2402,111.2585,111.1396,111.1578,27959.0
2020-05-22 13:10:00,121.51,121.7,121.5,121.61,31028.0,111.1578,111.3317,111.1487,111.2493,31028.0
2020-05-22 13:15:00,121.62,121.62,121.41,121.42,23828.0,111.2585,111.2585,111.0664,111.0755,23828.0
2020-05-22 13:20:00,121.41,121.73,121.29,121.66,33065.0,111.0664,111.3591,110.9566,111.2951,33065.0
2020-05-22 13:25:00,121.65,121.88,121.62,121.85,60081.0,111.2859,111.4963,111.2585,111.4689,60081.0
2020-05-22 13:30:00,121.85,121.9,121.6,121.88,67449.0,111.4689,111.5146,111.2402,111.4963,67449.0
2020-05-22 13:35:00,121.88,122.1,121.81,121.89,111669.0,111.4963,111.6976,111.4323,111.5055,111669.0
2020-05-22 13:40:00,121.89,122.42,121.89,122.35,87528.0,111.5055,111.9903,111.5055,111.9263,87528.0
2020-05-22 13:45:00,122.34,122.4,122.3,122.34,28385.0,111.9171,111.972,111.8805,111.9171,28385.0
2020-05-22 13:50:00,122.34,122.44,122.2,122.31,39347.0,111.9171,112.0086,111.7891,111.8897,39347.0
2020-05-22 13:55:00,122.32,122.54,122.27,122.42,68752.0,111.8988,112.1001,111.8531,111.9903,68752.0
2020-05-22 14:00:00,122.43,122.43,122.06,122.14,66398.0,111.9995,111.9995,111.661,111.7342,66398.0
2020-05-22 14:05:00,122.15,122.36,121.99,122.33,70118.0,111.7433,111.9354,111.597,111.908,70118.0
2020-05-22 14:10:00,122.33,122.41,122.27,122.27,41603.0,111.908,111.9812,111.8531,111.8531,41603.0
2020-05-22 14:15:00,122.24,122.35,122.24,122.3,43580.0,111.8257,111.9263,111.8257,111.8805,43580.0
2020-05-22 14:20:00,122.3,122.31,122.0,122.01,32571.0,111.8805,111.8897,111.6061,111.6153,32571.0
2020-05-22 14:25:00,122.01,122.12,121.82,121.91,37714.0,111.6153,111.7159,111.4414,111.5238,37714.0
2020-05-22 14:30:00,121.91,122.08,121.9,121.98,30062.0,111.5238,111.6793,111.5146,111.5878,30062.0
2020-05-22 14:35:00,121.97,122.0,121.7,121.96,68736.0,111.5787,111.6061,111.3317,111.5695,68736.0
2020-05-22 14:40:00,121.95,121.95,121.69,121.71,49929.0,111.5604,111.5604,111.3225,111.3408,49929.0
2020-05-22 14:45:00,121.71,121.81,121.6,121.77,75108.0,111.3408,111.4323,111.2402,111.3957,75108.0
2020-05-22 14:50:00,121.79,122.01,121.75,121.89,42800.0,111.414,111.6153,111.3774,111.5055,42800.0
2020-05-22 14:55:00,121.89,122.06,121.86,122.0,28205.0,111.5055,111.661,111.478,111.6061,28205.0
2020-05-22 15:00:00,122.0,122.06,121.91,121.95,32250.0,111.6061,111.661,111.5238,111.5604,32250.0
2020-05-22 15:05:00,121.94,122.01,121.84,122.01,34464.0,111.5512,111.6153,111.4597,111.6153,34464.0
2020-05-22 15:10:00,122.01,122.22,121.98,122.1,42663.0,111.6153,111.8074,111.5878,111.6976,42663.0
2020-05-22 15:15:00,122.11,122.15,122.04,122.08,34840.0,111.7067,111.7433,111.6427,111.6793,34840.0
2020-05-22 15:20:00,122.08,122.1,121.82,121.96,40856.0,111.6793,111.6976,111.4414,111.5695,40856.0
2020-05-22 15:25:00,121.96,122.04,121.87,122.01,33347.0,111.5695,111.6427,111.4872,111.6153,33347.0
2020-05-22 15:30:00,122.0,122.21,121.9,122.08,54236.0,111.6061,111.7982,111.5146,111.6793,54236.0
2020-05-22 15:35:00,122.09,122.1,121.88,121.98,51774.0,111.6884,111.6976,111.4963,111.5878,51774.0
2020-05-22 15:40:00,121.98,122.01,121.75,121.98,65901.0,111.5878,111.6153,111.3774,111.5878,65901.0
2020-05-22 15:45:00,121.98,122.32,121.97,122.22,100400.0,111.5878,111.8988,111.5787,111.8074,100400.0
2020-05-22 15:50:00,122.29,122.43,122.15,122.26,159309.0,111.8714,111.9995,111.7433,111.844,159309.0
2020-05-22 15:55:00,122.24,122.36,122.06,122.24,254267.0,111.8257,111.9354,111.661,111.8257,254267.0
2020-05-26 09:30:00,124.94,125.19,123.54,123.92,419850.0,114.2956,114.5243,113.0149,113.3625,419850.0
2020-05-26 09:35:00,123.86,124.17,123.71,123.95,101921.0,113.3076,113.5912,113.1704,113.39,101921.0
2020-05-26 09:40:00,123.97,124.59,123.76,124.58,61414.0,113.4083,113.9754,113.2162,113.9663,61414.0
2020-05-26 09:45:00,124.54,124.62,124.21,124.46,65808.0,113.9297,114.0029,113.6278,113.8565,65808.0
2020-05-26 09:50:00,124.45,124.61,124.45,124.51,82924.0,113.8474,113.9937,113.8474,113.9023,82924.0
2020-05-26 09:55:00,124.53,124.8,124.33,124.43,83116.0,113.9206,114.1676,113.7376,113.8291,83116.0
2020-05-26 10:00:00,124.43,124.93,124.36,124.8,84719.0,113.8291,114.2865,113.765,114.1676,84719.0
2020-05-26 10:05:00,124.78,125.01,124.65,124.7,79401.0,114.1493,114.3597,114.0303,114.0761,79401.0
2020-05-26 10:10:00,124.7,125.6,124.67,125.55,171318.0,114.0761,114.8994,114.0486,114.8537,171318.0
2020-05-26 10:15:00,125.57,125.82,125.51,125.6,69542.0,114.872,115.1007,114.8171,114.8994,69542.0
2020-05-26 10:20:00,125.6,125.72,125.46,125.56,58647.0,114.8994,115.0092,114.7713,114.8628,58647.0
2020-05-26 10:25:00,125.58,125.58,125.39,125.5,48547.0,114.8811,114.8811,114.7073,114.8079,48547.0
2020-05-26 10:30:00,125.5,125.63,125.42,125.48,43752.0,114.8079,114.9268,114.7347,114.7896,43752.0
2020-05-26 10:35:00,125.49,125.62,125.14,125.15,48976.0,114.7988,114.9177,114.4786,114.4877,48976.0
2020-05-26 10:40:00,125.11,125.2,124.72,124.87,54545.0,114.4511,114.5335,114.0944,114.2316,54545.0
2020-05-26 10:45:00,124.9,125.1,124.79,125.01,68555.0,114.259,114.442,114.1584,114.3597,68555.0
2020-05-26 10:50:00,125.01,125.38,125.0,125.29,48146.0,114.3597,114.6981,114.3505,114.6158,48146.0
2020-05-26 10:55:00,125.28,125.43,125.19,125.26,49577.0,114.6067,114.7439,114.5243,114.5884,49577.0
2020-05-26 11:00:00,125.25,125.26,125.04,125.09,44579.0,114.5792,114.5884,114.3871,114.4328,44579.0
2020-05-26 11:05:00,125.08,125.42,125.0,125.25,50064.0,114.4237,114.7347,114.3505,114.5792,50064.0
2020-05-26 11:10:00,125.22,125.48,125.16,125.46,40534.0,114.5518,114.7896,114.4969,114.7713,40534.0
2020-05-26 11:15:00,125.44,125.72,125.28,125.69,58032.0,114.753,115.0092,114.6067,114.9817,58032.0
2020-05-26 11:20:00,125.7,125.84,125.56,125.63,58194.0,114.9909,115.119,114.8628,114.9268,58194.0
2020-05-26 11:25:00,125.61,125.61,125.02,125.41,56270.0,114.9085,114.9085,114.3688,114.7256,56270.0
2020-05-26 11:30:00,125.4,125.41,125.16,125.29,41058.0,114.7164,114.7256,114.4969,114.6158,41058.0
2020-05-26 11:35:00,125.25,125.26,125.01,125.13,57528.0,114.5792,114.5884,114.3597,114.4694,57528.0
2020-05-26 11:40:00,125.13,125.2,124.81,124.82,44473.0,114.4694,114.5335,114.1767,114.1859,44473.0
2020-05-26 11:45:00,124.8,124.85,124.43,124.71,59235.0,114.1676,114.2133,113.8291,114.0852,59235.0
2020-05-26 11:50:00,124.72,124.83,124.62,124.63,58756.0,114.0944,114.195,114.0029,114.012,58756.0
2020-05-26 11:55:00,124.62,124.92,124.58,124.88,53916.0,114.0029,114.2773,113.9663,114.2407,53916.0
2020-05-26 12:00:00,124.89,124.92,124.65,124.73,34243.0,114.2499,114.2773,114.0303,114.1035,34243.0
2020-05-26 12:05:00,124.75,124.92,124.73,124.87,29620.0,114.1218,114.2773,114.1035,114.2316,29620.0
2020-05-26 12:10:00,124.86,125.01,124.81,124.82,52401.0,114.2224,114.3597,114.1767,114.1859,52401.0
2020-05-26 12:15:00,124.83,124.89,124.8,124.83,40312.0,114.195,114.2499,114.1676,114.195,40312.0
2020-05-26 12:20:00,124.83,124.91,124.62,124.9,38713.0,114.195,114.2682,114.0029,114.259,38713.0
2020-05-26 12:25:00,124.91,125.0,124.82,124.91,38308.0,114.2682,114.3505,114.1859,114.2682,38308.0
2020-05-26 12:30:00,124.91,125.0,124.86,124.9,37412.0,114.2682,114.3505,114.2224,114.259,37412.0
2020-05-26 12:35:00,124.91,125.0,124.83,124.98,59402.0,114.2682,114.3505,114.195,114.3322,59402.0
2020-05-26 12:40:00,124.97,125.03,124.92,125.0,78336.0,114.3231,114.378,114.2773,114.3505,78336.0
2020-05-26 12:45:00,125.0,125.01,124.86,124.88,53061.0,114.3505,114.3597,114.2224,114.2407,53061.0
2020-05-26 12:50:00,124.88,125.01,124.88,124.94,44079.0,114.2407,114.3597,114.2407,114.2956,44079.0
2020-05-26 12:55:00,124.94,125.15,124.79,125.13,98830.0,114.2956,114.4877,114.1584,114.4694,98830.0
2020-05-26 13:00:00,125.15,125.31,124.51,124.54,99438.0,114.4877,114.6341,113.9023,113.9297,99438.0
2020-05-26 13:05:00,124.56,124.66,124.4,124.46,45763.0,113.948,114.0395,113.8016,113.8565,45763.0
2020-05-26 13:10:00,124.46,124.47,124.04,124.04,59918.0,113.8565,113.8657,113.4723,113.4723,59918.0
2020-05-26 13:15:00,124.04,124.13,123.92,123.92,60963.0,113.4723,113.5546,113.3625,113.3625,60963.0
2020-05-26 13:20:00,123.93,124.18,123.86,124.05,46621.0,113.3717,113.6004,113.3076,113.4815,46621.0
2020-05-26 13:25:00,124.05,124.12,123.82,123.87,93397.0,113.4815,113.5455,113.271,113.3168,93397.0
2020-05-26 13:30:00,123.86,123.93,123.79,123.83,29786.0,113.3076,113.3717,113.2436,113.2802,29786.0
2020-05-26 13:35:00,123.83,123.83,123.66,123.76,62807.0,113.2802,113.2802,113.1247,113.2162,62807.0
2020-05-26 13:40:00,123.75,124.08,123.74,124.04,36282.0,113.207,113.5089,113.1979,113.4723,36282.0
2020-05-26 13:45:00,124.03,124.27,124.0,124.15,29875.0,113.4632,113.6827,113.4357,113.5729,29875.0
2020-05-26 13:50:00,124.13,124.29,124.11,124.28,22676.0,113.5546,113.701,113.5363,113.6919,22676.0
2020-05-26 13:55:00,124.29,124.61,124.26,124.57,35551.0,113.701,113.9937,113.6736,113.9572,35551.0
2020-05-26 14:00:00,124.57,124.66,124.49,124.5,32731.0,113.9572,114.0395,113.884,113.8931,32731.0
2020-05-26 14:05:00,124.5,124.55,124.45,124.52,24738.0,113.8931,113.9389,113.8474,113.9114,24738.0
2020-05-26 14:10:00,124.53,124.71,124.5,124.59,33241.0,113.9206,114.0852,113.8931,113.9754,33241.0
2020-05-26 14:15:00,124.59,124.65,124.54,124.62,22781.0,113.9754,114.0303,113.9297,114.0029,22781.0
2020-05-26 14:20:00,124.63,124.81,124.63,124.79,32567.0,114.012,114.1767,114.012,114.1584,32567.0
2020-05-26 14:25:00,124.79,124.84,124.57,124.65,50346.0,114.1584,114.2041,113.9572,114.0303,50346.0
2020-05-26 14:30:00,124.65,124.7,124.48,124.55,29871.0,114.0303,114.0761,113.8748,113.9389,29871.0
2020-05-26 14:35:00,124.55,124.65,124.38,124.38,49599.0,113.9389,114.0303,113.7833,113.7833,49599.0
2020-05-26 14:40:00,124.37,124.44,124.19,124.19,52992.0,113.7742,113.8382,113.6095,113.6095,52992.0
2020-05-26 14:45:00,124.16,124.23,123.89,123.9,40915.0,113.5821,113.6461,113.3351,113.3442,40915.0
2020-05-26 14:50:00,123.92,124.11,123.66,123.78,61957.0,113.3625,113.5363,113.1247,113.2345,61957.0
2020-05-26 14:55:00,123.79,123.79,123.51,123.63,90166.0,113.2436,113.2436,112.9875,113.0972,90166.0
2020-05-26 15:00:00,123.62,124.03,123.56,123.7,57867.0,113.0881,113.4632,113.0332,113.1613,57867.0
2020-05-26 15:05:00,123.72,123.74,123.46,123.54,81186.0,113.1796,113.1979,112.9417,113.0149,81186.0
2020-05-26 15:10:00,123.54,123.91,123.51,123.82,45501.0,113.0149,113.3534,112.9875,113.271,45501.0
2020-05-26 15:15:00,123.83,123.83,123.55,123.69,47883.0,113.2802,113.2802,113.024,113.1521,47883.0
2020-05-26 15:20:00,123.68,123.91,123.56,123.91,61275.0,113.143,113.3534,113.0332,113.3534,61275.0
2020-05-26 15:25:00,123.91,123.96,123.74,123.74,51125.0,113.3534,113.3991,113.1979,113.1979,51125.0
2020-05-26 15:30:00,123.74,123.9,123.33,123.59,73111.0,113.1979,113.3442,112.8228,113.0606,73111.0
2020-05-26 15:35:00,123.55,123.86,123.5,123.61,60180.0,113.024,113.3076,112.9783,113.0789,60180.0
2020-05-26 15:40:00,123.6,123.79,123.51,123.55,95388.0,113.0698,113.2436,112.9875,113.024,95388.0
2020-05-26 15:45:00,123.57,123.67,123.5,123.6,85780.0,113.0423,113.1338,112.9783,113.0698,85780.0
2020-05-26 15:50:00,123.72,124.0,123.54,123.62,186740.0,113.1796,113.4357,113.0149,113.0881,186740.0
2020-05-26 15:55:00,123.6,123.69,123.4,123.61,279637.0,113.0698,113.1521,112.8868,113.0789,279637.0
2020-05-27 09:30:00,125.31,125.45,123.9,124.0,233004.0,114.6341,114.7622,113.3442,113.4357,233004.0
2020-05-27 09:35:00,124.02,124.32,123.44,124.23,116665.0,113.454,113.7284,112.9234,113.6461,116665.0
2020-05-27 09:40:00,124.3,124.39,123.81,123.81,71716.0,113.7102,113.7925,113.2619,113.2619,71716.0
2020-05-27 09:45:00,123.75,124.42,123.68,124.36,105451.0,113.207,113.8199,113.143,113.765,105451.0
2020-05-27 09:50:00,124.43,124.68,123.95,124.03,78944.0,113.8291,114.0578,113.39,113.4632,78944.0
2020-05-27 09:55:00,124.01,124.55,123.95,124.52,56551.0,113.4449,113.9389,113.39,113.9114,56551.0
2020-05-27 10:00:00,124.51,124.96,124.48,124.78,51459.0,113.9023,114.3139,113.8748,114.1493,51459.0
2020-05-27 10:05:00,124.82,125.44,124.82,125.42,80340.0,114.1859,114.753,114.1859,114.7347,80340.0
2020-05-27 10:10:00,125.42,125.54,125.22,125.34,53687.0,114.7347,114.8445,114.5518,114.6615,53687.0
2020-05-27 10:15:00,125.36,125.66,125.32,125.47,42641.0,114.6798,114.9543,114.6433,114.7805,42641.0
2020-05-27 10:20:00,125.5,125.53,124.8,124.86,73715.0,114.8079,114.8354,114.1676,114.2224,73715.0
2020-05-27 10:25:00,124.85,124.96,124.71,124.85,44300.0,114.2133,114.3139,114.0852,114.2133,44300.0
2020-05-27 10:30:00,124.93,125.25,124.84,124.91,61638.0,114.2865,114.5792,114.2041,114.2682,61638.0
2020-05-27 10:35:00,124.87,124.94,124.48,124.56,49713.0,114.2316,114.2956,113.8748,113.948,49713.0
2020-05-27 10:40:00,124.53,124.55,123.98,124.05,86911.0,113.9206,113.9389,113.4174,113.4815,86911.0
2020-05-27 10:45:00,124.07,124.1,123.26,123.26,59521.0,113.4997,113.5272,112.7588,112.7588,59521.0
2020-05-27 10:50:00,123.27,123.82,123.27,123.68,46092.0,112.7679,113.271,112.7679,113.143,46092.0
2020-05-27 10:55:00,123.68,123.95,123.46,123.95,103740.0,113.143,113.39,112.9417,113.39,103740.0
2020-05-27 11:00:00,123.97,124.29,123.7,124.29,64971.0,113.4083,113.701,113.1613,113.701,64971.0
2020-05-27 11:05:00,124.27,124.71,124.25,124.38,54731.0,113.6827,114.0852,113.6644,113.7833,54731.0
2020-05-27 11:10:00,124.35,124.53,124.26,124.39,39608.0,113.7559,113.9206,113.6736,113.7925,39608.0
2020-05-27 11:15:00,124.37,124.58,124.21,124.56,38248.0,113.7742,113.9663,113.6278,113.948,38248.0
2020-05-27 11:20:00,124.56,124.73,124.21,124.24,140561.0,113.948,114.1035,113.6278,113.6553,140561.0
2020-05-27 11:25:00,124.26,124.84,124.14,124.84,88637.0,113.6736,114.2041,113.5638,114.2041,88637.0
2020-05-27 11:30:00,124.83,125.23,124.77,125.09,142863.0,114.195,114.5609,114.1401,114.4328,142863.0
2020-05-27 11:35:00,125.07,125.47,124.76,125.09,94272.0,114.4146,114.7805,114.131,114.4328,94272.0
2020-05-27 11:40:00,125.09,125.16,124.84,124.96,50205.0,114.4328,114.4969,114.2041,114.3139,50205.0
2020-05-27 11:45:00,125.0,125.25,124.99,125.22,73221.0,114.3505,114.5792,114.3414,114.5518,73221.0
2020-05-27 11:50:00,125.18,125.4,125.04,125.39,34621.0,114.5152,114.7164,114.3871,114.7073,34621.0
2020-05-27 11:55:00,125.36,125.75,125.34,125.67,56083.0,114.6798,115.0366,114.6615,114.9634,56083.0
2020-05-27 12:00:00,125.68,125.79,125.43,125.48,73505.0,114.9726,115.0732,114.7439,114.7896,73505.0
2020-05-27 12:05:00,125.47,126.28,125.45,126.24,174690.0,114.7805,115.5215,114.7622,115.4849,174690.0
2020-05-27 12:10:00,126.24,126.33,125.93,126.02,111375.0,115.4849,115.5672,115.2013,115.2836,111375.0
2020-05-27 12:15:00,126.03,126.06,125.92,125.94,35654.0,115.2928,115.3202,115.1921,115.2104,35654.0
2020-05-27 12:20:00,125.98,126.03,125.89,125.99,34484.0,115.247,115.2928,115.1647,115.2562,34484.0
2020-05-27 12:25:00,125.98,126.0,125.73,125.85,69639.0,115.247,115.2653,115.0183,115.1281,69639.0
2020-05-27 12:30:00,125.83,125.83,125.49,125.7,76682.0,115.1098,115.1098,114.7988,114.9909,76682.0
2020-05-27 12:35:00,125.68,125.83,125.56,125.79,25485.0,114.9726,115.1098,114.8628,115.0732,25485.0
2020-05-27 12:40:00,125.84,125.87,125.59,125.62,27762.0,115.119,115.1464,114.8903,114.9177,27762.0
2020-05-27 12:45:00,125.63,125.83,125.63,125.67,135748.0,114.9268,115.1098,114.9268,114.9634,135748.0
2020-05-27 12:50:00,125.68,125.81,125.62,125.73,53238.0,114.9726,115.0915,114.9177,115.0183,53238.0
2020-05-27 12:55:00,125.74,125.74,125.46,125.48,32650.0,115.0275,115.0275,114.7713,114.7896,32650.0
2020-05-27 13:00:00,125.48,125.78,125.14,125.71,88333.0,114.7896,115.0641,114.4786,115.0,88333.0
2020-05-27 13:05:00,125.69,125.85,125.66,125.76,45653.0,114.9817,115.1281,114.9543,115.0458,45653.0
2020-05-27 13:10:00,125.76,125.87,125.72,125.82,57786.0,115.0458,115.1464,115.0092,115.1007,57786.0
2020-05-27 13:15:00,125.86,125.98,125.77,125.95,28740.0,115.1372,115.247,115.0549,115.2196,28740.0
2020-05-27 13:20:00,125.96,126.09,125.94,126.01,35244.0,115.2287,115.3477,115.2104,115.2745,35244.0
2020-05-27 13:25:00,125.99,126.2,125.98,126.19,30525.0,115.2562,115.4483,115.247,115.4391,30525.0
2020-05-27 13:30:00,126.2,126.22,125.96,126.0,34245.0,115.4483,115.4666,115.2287,115.2653,34245.0
2020-05-27 13:35:00,125.97,126.05,125.89,126.03,50357.0,115.2379,115.3111,115.1647,115.2928,50357.0
2020-05-27 13:40:00,126.03,126.11,125.91,126.08,61572.0,115.2928,115.3659,115.183,115.3385,61572.0
2020-05-27 13:45:00,126.09,126.12,125.84,126.05,41760.0,115.3477,115.3751,115.119,115.3111,41760.0
2020-05-27 13:50:00,126.06,126.06,125.9,126.01,24398.0,115.3202,115.3202,115.1738,115.2745,24398.0
2020-05-27 13:55:00,126.02,126.1,125.98,126.06,31140.0,115.2836,115.3568,115.247,115.3202,31140.0
2020-05-27 14:00:00,126.08,126.38,126.07,126.26,92848.0,115.3385,115.6129,115.3294,115.5032,92848.0
2020-05-27 14:05:00,126.28,126.3,125.96,126.11,57646.0,115.5215,115.5398,115.2287,115.3659,57646.0
2020-05-27 14:10:00,126.14,126.45,126.14,126.4,27285.0,115.3934,115.677,115.3934,115.6312,27285.0
2020-05-27 14:15:00,126.42,126.45,126.29,126.39,34079.0,115.6495,115.677,115.5306,115.6221,34079.0
2020-05-27 14:20:00,126.39,126.47,126.34,126.45,47885.0,115.6221,115.6953,115.5764,115.677,47885.0
2020-05-27 14:25:00,126.47,126.68,126.45,126.67,38633.0,115.6953,115.8874,115.677,115.8782,38633.0
2020-05-27 14:30:00,126.68,126.9,126.61,126.86,109325.0,115.8874,116.0886,115.8234,116.0521,109325.0
2020-05-27 14:35:00,126.86,126.86,126.68,126.76,31851.0,116.0521,116.0521,115.8874,115.9606,31851.0
2020-05-27 14:40:00,126.76,126.89,126.74,126.86,34794.0,115.9606,116.0795,115.9423,116.0521,34794.0
2020-05-27 14:45:00,126.84,126.84,126.64,126.69,54957.0,116.0338,116.0338,115.8508,115.8965,54957.0
2020-05-27 14:50:00,126.69,126.78,126.52,126.77,59927.0,115.8965,115.9789,115.741,115.9697,59927.0
2020-05-27 14:55:00,126.76,126.87,126.69,126.87,29854.0,115.9606,116.0612,115.8965,116.0612,29854.0
2020-05-27 15:00:00,126.89,126.97,126.81,126.93,49745.0,116.0795,116.1527,116.0063,116.1161,49745.0
2020-05-27 15:05:00,126.93,127.05,126.85,126.97,60565.0,116.1161,116.2259,116.0429,116.1527,60565.0
2020-05-27 15:10:00,127.01,127.13,126.98,127.09,57584.0,116.1893,116.299,116.1618,116.2625,57584.0
2020-05-27 15:15:00,127.09,127.33,127.04,127.33,64982.0,116.2625,116.482,116.2167,116.482,64982.0
2020-05-27 15:20:00,127.33,127.39,127.27,127.31,61019.0,116.482,116.5369,116.4271,116.4637,61019.0
2020-05-27 15:25:00,127.32,127.42,127.12,127.38,48294.0,116.4729,116.5643,116.2899,116.5277,48294.0
2020-05-27 15:30:00,127.38,127.39,127.22,127.27,70036.0,116.5277,116.5369,116.3814,116.4271,70036.0
2020-05-27 15:35:00,127.29,127.5,127.2,127.36,91843.0,116.4454,116.6375,116.3631,116.5095,91843.0
2020-05-27 15:40:00,127.34,127.65,127.27,127.62,87041.0,116.4912,116.7747,116.4271,116.7473,87041.0
2020-05-27 15:45:00,127.63,128.17,127.62,128.17,189294.0,116.7565,117.2504,116.7473,117.2504,189294.0
2020-05-27 15:50:00,128.32,128.44,128.15,128.36,260241.0,117.3877,117.4974,117.2321,117.4243,260241.0
2020-05-27 15:55:00,128.36,128.46,127.95,127.99,412980.0,117.4243,117.5157,117.0492,117.0858,412980.0
2020-05-28 09:30:00,128.9,129.19,127.6,128.59,147791.0,117.9183,118.1835,116.729,117.6347,147791.0
2020-05-28 09:35:00,128.58,128.69,127.39,127.45,105999.0,117.6255,117.7261,116.5369,116.5918,105999.0
2020-05-28 09:40:00,127.56,127.73,127.25,127.34,84967.0,116.6924,116.8479,116.4088,116.4912,84967.0
2020-05-28 09:45:00,127.3,127.46,126.71,126.78,69143.0,116.4546,116.6009,115.9148,115.9789,69143.0
2020-05-28 09:50:00,126.78,127.48,126.75,127.45,93105.0,115.9789,116.6192,115.9514,116.5918,93105.0
2020-05-28 09:55:00,127.42,127.88,127.07,127.52,171052.0,116.5643,116.9852,116.2442,116.6558,171052.0
2020-05-28 10:00:00,127.52,127.81,127.18,127.2,150375.0,116.6558,116.9211,116.3448,116.3631,150375.0
2020-05-28 10:05:00,127.16,128.01,127.16,127.99,69356.0,116.3265,117.1041,116.3265,117.0858,69356.0
2020-05-28 10:10:00,127.99,128.92,127.96,128.82,267174.0,117.0858,117.9365,117.0583,117.8451,267174.0
2020-05-28 10:15:00,128.8,128.85,128.37,128.6,74897.0,117.8268,117.8725,117.4334,117.6438,74897.0
2020-05-28 10:20:00,128.6,128.91,128.52,128.54,45556.0,117.6438,117.9274,117.5706,117.5889,45556.0
2020-05-28 10:25:00,128.56,128.78,128.17,128.26,100234.0,117.6072,117.8085,117.2504,117.3328,100234.0
2020-05-28 10:30:00,128.27,128.43,127.94,128.07,51893.0,117.3419,117.4883,117.04,117.159,51893.0
2020-05-28 10:35:00,128.08,128.66,128.0,128.66,39725.0,117.1681,117.6987,117.0949,117.6987,39725.0
2020-05-28 10:40:00,128.64,129.29,128.62,129.08,181952.0,117.6804,118.275,117.6621,118.0829,181952.0
2020-05-28 10:45:00,129.05,129.4,128.9,129.4,38394.0,118.0555,118.3757,117.9183,118.3757,38394.0
2020-05-28 10:50:00,129.38,129.63,129.18,129.54,75002.0,118.3574,118.5861,118.1744,118.5037,75002.0
2020-05-28 10:55:00,129.54,129.88,129.54,129.87,61669.0,118.5037,118.8148,118.5037,118.8056,61669.0
2020-05-28 11:00:00,129.9,129.95,129.71,129.82,42536.0,118.8331,118.8788,118.6592,118.7599,42536.0
2020-05-28 11:05:00,129.86,130.41,129.86,130.24,186680.0,118.7965,119.2996,118.7965,119.1441,186680.0
2020-05-28 11:10:00,130.18,130.9,130.04,130.85,154913.0,119.0892,119.7479,118.9611,119.7021,154913.0
2020-05-28 11:15:00,130.84,130.99,130.6,130.92,129979.0,119.693,119.8302,119.4734,119.7662,129979.0
2020-05-28 11:20:00,130.92,130.92,130.39,130.55,98348.0,119.7662,119.7662,119.2813,119.4277,98348.0
2020-05-28 11:25:00,130.57,131.07,130.54,131.07,118167.0,119.446,119.9034,119.4185,119.9034,118167.0
2020-05-28 11:30:00,131.06,131.23,130.75,130.87,148550.0,119.8942,120.0497,119.6106,119.7204,148550.0
2020-05-28 11:35:00,130.85,131.0,130.68,130.94,60106.0,119.7021,119.8393,119.5466,119.7845,60106.0
2020-05-28 11:40:00,130.96,131.16,130.82,130.99,70987.0,119.8027,119.9857,119.6747,119.8302,70987.0
2020-05-28 11:45:00,131.03,131.28,130.98,131.13,51249.0,119.8668,120.0955,119.821,119.9583,51249.0
2020-05-28 11:50:00,131.14,131.24,131.02,131.15,59830.0,119.9674,120.0589,119.8576,119.9766,59830.0
2020-05-28 11:55:00,131.17,131.29,130.92,131.27,81515.0,119.9949,120.1046,119.7662,120.0863,81515.0
2020-05-28 12:00:00,131.28,131.4,131.08,131.09,72094.0,120.0955,120.2053,119.9125,119.9217,72094.0
2020-05-28 12:05:00,131.1,131.23,130.83,130.83,116932.0,119.9308,120.0497,119.6838,119.6838,116932.0
2020-05-28 12:10:00,130.87,130.9,130.66,130.7,64688.0,119.7204,119.7479,119.5283,119.5649,64688.0
2020-05-28 12:15:00,130.69,131.09,130.69,130.76,140283.0,119.5558,119.9217,119.5558,119.6198,140283.0
2020-05-28 12:20:00,130.75,131.01,130.75,130.96,53271.0,119.6106,119.8485,119.6106,119.8027,53271.0
2020-05-28 12:25:00,130.96,130.97,130.65,130.81,50515.0,119.8027,119.8119,119.5192,119.6655,50515.0
2020-05-28 12:30:00,130.81,130.87,130.48,130.81,63003.0,119.6655,119.7204,119.3636,119.6655,63003.0
2020-05-28 12:35:00,130.83,130.92,130.72,130.9,99122.0,119.6838,119.7662,119.5832,119.7479,99122.0
2020-05-28 12:40:00,130.89,130.98,130.71,130.8,51779.0,119.7387,119.821,119.574,119.6564,51779.0
2020-05-28 12:45:00,130.82,130.83,130.56,130.73,36078.0,119.6747,119.6838,119.4368,119.5923,36078.0
2020-05-28 12:50:00,130.72,130.75,130.58,130.62,29794.0,119.5832,119.6106,119.4551,119.4917,29794.0
2020-05-28 12:55:00,130.64,130.68,130.02,130.04,52717.0,119.51,119.5466,118.9428,118.9611,52717.0
2020-05-28 13:00:00,130.0,130.18,129.86,129.97,61686.0,118.9245,119.0892,118.7965,118.8971,61686.0
2020-05-28 13:05:00,129.97,130.04,129.79,129.93,51879.0,118.8971,118.9611,118.7324,118.8605,51879.0
2020-05-28 13:10:00,129.92,130.08,129.91,129.98,59538.0,118.8514,118.9977,118.8422,118.9062,59538.0
2020-05-28 13:15:00,129.98,130.05,129.86,129.98,43150.0,118.9062,118.9703,118.7965,118.9062,43150.0
2020-05-28 13:20:00,129.98,130.34,129.98,130.18,35367.0,118.9062,119.2356,118.9062,119.0892,35367.0
2020-05-28 13:25:00,130.14,130.48,130.14,130.42,30667.0,119.0526,119.3636,119.0526,119.3088,30667.0
2020-05-28 13:30:00,130.42,130.5,130.39,130.45,27582.0,119.3088,119.3819,119.2813,119.3362,27582.0
2020-05-28 13:35:00,130.45,130.5,130.39,130.46,28576.0,119.3362,119.3819,119.2813,119.3453,28576.0
2020-05-28 13:40:00,130.47,130.53,130.37,130.37,47509.0,119.3545,119.4094,119.263,119.263,47509.0
2020-05-28 13:45:00,130.39,130.45,130.35,130.38,14853.0,119.2813,119.3362,119.2447,119.2722,14853.0
2020-05-28 13:50:00,130.4,130.42,130.24,130.4,28943.0,119.2905,119.3088,119.1441,119.2905,28943.0
2020-05-28 13:55:00,130.38,130.47,130.07,130.18,16197.0,119.2722,119.3545,118.9886,119.0892,16197.0
2020-05-28 14:00:00,130.2,130.28,130.05,130.08,28457.0,119.1075,119.1807,118.9703,118.9977,28457.0
2020-05-28 14:05:00,130.03,130.11,129.92,129.95,23120.0,118.952,119.0252,118.8514,118.8788,23120.0
2020-05-28 14:10:00,129.93,129.98,129.84,129.86,26009.0,118.8605,118.9062,118.7782,118.7965,26009.0
2020-05-28 14:15:00,129.84,130.07,129.61,129.61,52420.0,118.7782,118.9886,118.5678,118.5678,52420.0
2020-05-28 14:20:00,129.6,129.75,129.5,129.51,101214.0,118.5586,118.6958,118.4671,118.4763,101214.0
2020-05-28 14:25:00,129.51,129.55,129.26,129.44,50271.0,118.4763,118.5129,118.2476,118.4122,50271.0
2020-05-28 14:30:00,129.41,129.71,129.41,129.71,34421.0,118.3848,118.6592,118.3848,118.6592,34421.0
2020-05-28 14:35:00,129.72,129.88,129.61,129.64,36151.0,118.6684,118.8148,118.5678,118.5952,36151.0
2020-05-28 14:40:00,129.67,129.68,129.36,129.37,35837.0,118.6227,118.6318,118.3391,118.3482,35837.0
2020-05-28 14:45:00,129.36,129.44,129.2,129.35,36250.0,118.3391,118.4122,118.1927,118.3299,36250.0
2020-05-28 14:50:00,129.36,129.42,129.07,129.14,52115.0,118.3391,118.394,118.0738,118.1378,52115.0
2020-05-28 14:55:00,129.14,129.3,129.01,129.27,45096.0,118.1378,118.2842,118.0189,118.2567,45096.0
2020-05-28 15:00:00,129.27,129.59,129.26,129.37,58428.0,118.2567,118.5495,118.2476,118.3482,58428.0
2020-05-28 15:05:00,129.37,129.63,129.34,129.38,53815.0,118.3482,118.5861,118.3208,118.3574,53815.0
2020-05-28 15:10:00,129.4,129.63,129.23,129.57,36191.0,118.3757,118.5861,118.2201,118.5312,36191.0
2020-05-28 15:15:00,129.58,129.6,128.83,128.85,66963.0,118.5403,118.5586,117.8542,117.8725,66963.0
2020-05-28 15:20:00,128.85,129.14,128.67,129.01,117879.0,117.8725,118.1378,117.7078,118.0189,117879.0
2020-05-28 15:25:00,128.99,129.12,128.81,128.83,46049.0,118.0006,118.1195,117.8359,117.8542,46049.0
2020-05-28 15:30:00,128.84,128.99,128.41,128.57,67314.0,117.8634,118.0006,117.47,117.6164,67314.0
2020-05-28 15:35:00,128.57,128.66,128.32,128.55,66154.0,117.6164,117.6987,117.3877,117.5981,66154.0
2020-05-28 15:40:00,128.52,128.52,128.05,128.05,95868.0,117.5706,117.5706,117.1407,117.1407,95868.0
2020-05-28 15:45:00,128.04,128.12,127.72,127.73,103160.0,117.1315,117.2047,116.8388,116.8479,103160.0
2020-05-28 15:50:00,127.74,127.94,127.5,127.7,182667.0,116.8571,117.04,116.6375,116.8205,182667.0
2020-05-28 15:55:00,127.68,128.25,127.68,128.13,250211.0,116.8022,117.3236,116.8022,117.2139,250211.0
2020-05-29 09:30:00,128.1,128.61,127.69,128.31,111582.0,117.1864,117.653,116.8113,117.3785,111582.0
2020-05-29 09:35:00,128.38,129.39,128.28,129.39,89138.0,117.4426,118.3665,117.3511,118.3665,89138.0
2020-05-29 09:40:00,129.43,129.72,129.34,129.35,98357.0,118.4031,118.6684,118.3208,118.3299,98357.0
2020-05-29 09:45:00,129.42,129.84,129.29,129.62,56377.0,118.394,118.7782,118.275,118.5769,56377.0
2020-05-29 09:50:00,129.64,129.7,128.92,129.12,44694.0,118.5952,118.6501,117.9365,118.1195,44694.0
2020-05-29 09:55:00,129.12,129.15,128.93,128.95,25889.0,118.1195,118.147,117.9457,117.964,25889.0
2020-05-29 10:00:00,128.98,129.54,128.9,129.28,45458.0,117.9914,118.5037,117.9183,118.2659,45458.0
2020-05-29 10:05:00,129.3,129.35,128.7,128.78,42520.0,118.2842,118.3299,117.7353,117.8085,42520.0
2020-05-29 10:10:00,128.78,129.16,128.78,129.11,54233.0,117.8085,118.1561,117.8085,118.1104,54233.0
2020-05-29 10:15:00,129.21,129.75,129.1,129.66,60275.0,118.2018,118.6958,118.1012,118.6135,60275.0
2020-05-29 10:20:00,129.61,129.67,129.41,129.51,38886.0,118.5678,118.6227,118.3848,118.4763,38886.0
2020-05-29 10:25:00,129.49,129.91,129.07,129.15,60288.0,118.458,118.8422,118.0738,118.147,60288.0
2020-05-29 10:30:00,129.14,129.67,129.14,129.49,58031.0,118.1378,118.6227,118.1378,118.458,58031.0
2020-05-29 10:35:00,129.48,129.54,129.33,129.42,27703.0,118.4488,118.5037,118.3116,118.394,27703.0
2020-05-29 10:40:00,129.41,129.47,128.91,129.12,25203.0,118.3848,118.4397,117.9274,118.1195,25203.0
2020-05-29 10:45:00,129.13,129.19,128.75,128.8,29350.0,118.1287,118.1835,117.781,117.8268,29350.0
2020-05-29 10:50:00,128.83,128.94,128.61,128.61,44504.0,117.8542,117.9548,117.653,117.653,44504.0
2020-05-29 10:55:00,128.59,128.87,128.53,128.78,39461.0,117.6347,117.8908,117.5798,117.8085,39461.0
2020-05-29 11:00:00,128.78,129.0,128.76,128.81,64665.0,117.8085,118.0097,117.7902,117.8359,64665.0
2020-05-29 11:05:00,128.82,129.14,128.81,128.99,40070.0,117.8451,118.1378,117.8359,118.0006,40070.0
2020-05-29 11:10:00,128.96,129.28,128.96,129.2,49508.0,117.9731,118.2659,117.9731,118.1927,49508.0
2020-05-29 11:15:00,129.16,129.21,128.68,128.78,35825.0,118.1561,118.2018,117.717,117.8085,35825.0
2020-05-29 11:20:00,128.76,128.94,128.72,128.88,47832.0,117.7902,117.9548,117.7536,117.9,47832.0
2020-05-29 11:25:00,128.89,129.08,128.89,128.99,37542.0,117.9091,118.0829,117.9091,118.0006,37542.0
2020-05-29 11:30:00,128.95,128.96,128.69,128.84,37565.0,117.964,117.9731,117.7261,117.8634,37565.0
2020-05-29 11:35:00,128.84,129.14,128.72,128.81,54319.0,117.8634,118.1378,117.7536,117.8359,54319.0
2020-05-29 11:40:00,128.8,129.16,128.8,129.07,53556.0,117.8268,118.1561,117.8268,118.0738,53556.0
2020-05-29 11:45:00,129.1,129.48,129.06,129.45,52321.0,118.1012,118.4488,118.0646,118.4214,52321.0
2020-05-29 11:50:00,129.46,129.64,129.39,129.56,46600.0,118.4305,118.5952,118.3665,118.522,46600.0
2020-05-29 11:55:00,129.56,129.63,129.22,129.22,28879.0,118.522,118.5861,118.211,118.211,28879.0
2020-05-29 12:00:00,129.24,129.61,129.24,129.53,16123.0,118.2293,118.5678,118.2293,118.4946,16123.0
2020-05-29 12:05:00,129.53,129.56,129.23,129.25,26505.0,118.4946,118.522,118.2201,118.2384,26505.0
2020-05-29 12:10:00,129.28,129.4,129.16,129.21,36666.0,118.2659,118.3757,118.1561,118.2018,36666.0
2020-05-29 12:15:00,129.24,129.25,128.89,128.93,34749.0,118.2293,118.2384,117.9091,117.9457,34749.0
2020-05-29 12:20:00,128.93,128.97,128.81,128.84,25593.0,117.9457,117.9823,117.8359,117.8634,25593.0
2020-05-29 12:25:00,128.83,129.03,128.8,129.02,21567.0,117.8542,118.0372,117.8268,118.028,21567.0
2020-05-29 12:30:00,129.0,129.03,128.86,129.01,20942.0,118.0097,118.0372,117.8817,118.0189,20942.0
2020-05-29 12:35:00,129.03,129.34,129.02,129.31,27121.0,118.0372,118.3208,118.028,118.2933,27121.0
2020-05-29 12:40:00,129.29,129.32,129.0,129.03,12108.0,118.275,118.3025,118.0097,118.0372,12108.0
2020-05-29 12:45:00,128.98,129.0,128.77,128.81,20537.0,117.9914,118.0097,117.7993,117.8359,20537.0
2020-05-29 12:50:00,128.81,128.88,128.37,128.59,20930.0,117.8359,117.9,117.4334,117.6347,20930.0
2020-05-29 12:55:00,128.58,129.52,128.51,129.19,46691.0,117.6255,118.4854,117.5615,118.1835,46691.0
2020-05-29 13:00:00,129.19,129.28,128.86,128.86,32852.0,118.1835,118.2659,117.8817,117.8817,32852.0
2020-05-29 13:05:00,128.9,129.11,128.87,128.99,19062.0,117.9183,118.1104,117.8908,118.0006,19062.0
2020-05-29 13:10:00,128.96,129.26,128.95,129.26,37962.0,117.9731,118.2476,117.964,118.2476,37962.0
2020-05-29 13:15:00,129.3,129.32,129.2,129.22,32508.0,118.2842,118.3025,118.1927,118.211,32508.0
2020-05-29 13:20:00,129.22,129.54,129.11,129.31,37821.0,118.211,118.5037,118.1104,118.2933,37821.0
2020-05-29 13:25:00,129.31,129.51,129.29,129.37,16961.0,118.2933,118.4763,118.275,118.3482,16961.0
2020-05-29 13:30:00,129.36,129.43,129.23,129.28,17519.0,118.3391,118.4031,118.2201,118.2659,17519.0
2020-05-29 13:35:00,129.28,129.29,129.06,129.06,18782.0,118.2659,118.275,118.0646,118.0646,18782.0
2020-05-29 13:40:00,129.06,129.12,128.96,129.03,14327.0,118.0646,118.1195,117.9731,118.0372,14327.0
2020-05-29 13:45:00,129.01,129.1,128.95,128.98,16401.0,118.0189,118.1012,117.964,117.9914,16401.0
2020-05-29 13:50:00,129.0,129.12,128.89,128.97,21644.0,118.0097,118.1195,117.9091,117.9823,21644.0
2020-05-29 13:55:00,128.96,129.06,128.93,129.0,16220.0,117.9731,118.0646,117.9457,118.0097,16220.0
2020-05-29 14:00:00,128.99,128.99,128.72,128.72,29972.0,118.0006,118.0006,117.7536,117.7536,29972.0
2020-05-29 14:05:00,128.74,129.45,128.66,129.44,32250.0,117.7719,118.4214,117.6987,118.4122,32250.0
2020-05-29 14:10:00,129.44,129.6,129.02,129.06,32137.0,118.4122,118.5586,118.028,118.0646,32137.0
2020-05-29 14:15:00,129.1,129.38,129.03,129.38,18785.0,118.1012,118.3574,118.0372,118.3574,18785.0
2020-05-29 14:20:00,129.37,129.47,129.19,129.38,18003.0,118.3482,118.4397,118.1835,118.3574,18003.0
2020-05-29 14:25:00,129.35,129.51,129.3,129.41,20678.0,118.3299,118.4763,118.2842,118.3848,20678.0
2020-05-29 14:30:00,129.41,129.58,129.26,129.41,40208.0,118.3848,118.5403,118.2476,118.3848,40208.0
2020-05-29 14:35:00,129.44,129.53,129.33,129.33,18727.0,118.4122,118.4946,118.3116,118.3116,18727.0
2020-05-29 14:40:00,129.34,129.35,129.02,129.02,25149.0,118.3208,118.3299,118.028,118.028,25149.0
2020-05-29 14:45:00,129.03,129.15,128.59,128.59,63527.0,118.0372,118.147,117.6347,117.6347,63527.0
2020-05-29 14:50:00,128.6,128.67,128.12,128.52,81764.0,117.6438,117.7078,117.2047,117.5706,81764.0
2020-05-29 14:55:00,128.56,129.96,128.47,129.89,97329.0,117.6072,118.8879,117.5249,118.8239,97329.0
2020-05-29 15:00:00,129.93,130.34,129.92,130.2,101137.0,118.8605,119.2356,118.8514,119.1075,101137.0
2020-05-29 15:05:00,130.2,130.22,129.81,129.81,40764.0,119.1075,119.1258,118.7507,118.7507,40764.0
2020-05-29 15:10:00,129.82,130.04,129.58,129.67,32521.0,118.7599,118.9611,118.5403,118.6227,32521.0
2020-05-29 15:15:00,129.65,129.74,129.39,129.67,52577.0,118.6044,118.6867,118.3665,118.6227,52577.0
2020-05-29 15:20:00,129.7,129.83,129.42,129.68,53467.0,118.6501,118.769,118.394,118.6318,53467.0
2020-05-29 15:25:00,129.65,129.65,129.26,129.36,39799.0,118.6044,118.6044,118.2476,118.3391,39799.0
2020-05-29 15:30:00,129.31,129.47,129.15,129.23,49597.0,118.2933,118.4397,118.147,118.2201,49597.0
2020-05-29 15:35:00,129.25,129.54,129.18,129.49,38467.0,118.2384,118.5037,118.1744,118.458,38467.0
2020-05-29 15:40:00,129.48,129.65,129.41,129.63,49917.0,118.4488,118.6044,118.3848,118.5861,49917.0
2020-05-29 15:45:00,129.62,129.65,129.21,129.51,83970.0,118.5769,118.6044,118.2018,118.4763,83970.0
2020-05-29 15:50:00,129.51,130.06,129.5,130.02,129043.0,118.4763,118.9794,118.4671,118.9428,129043.0
2020-05-29 15:55:00,130.01,130.53,129.99,130.32,442116.0,118.9337,119.4094,118.9154,119.2173,442116.0
2020-06-01 09:30:00,129.89,130.14,129.12,129.2,168570.0,118.8239,119.0526,118.1195,118.1927,168570.0
2020-06-01 09:35:00,129.21,129.41,128.89,129.2,73614.0,118.2018,118.3848,117.9091,118.1927,73614.0
2020-06-01 09:40:00,129.26,129.61,129.16,129.57,44655.0,118.2476,118.5678,118.1561,118.5312,44655.0
2020-06-01 09:45:00,129.54,129.82,129.33,129.36,57749.0,118.5037,118.7599,118.3116,118.3391,57749.0
2020-06-01 09:50:00,129.36,129.5,129.06,129.26,29862.0,118.3391,118.4671,118.0646,118.2476,29862.0
2020-06-01 09:55:00,129.3,129.69,129.26,129.53,47754.0,118.2842,118.6409,118.2476,118.4946,47754.0
2020-06-01 10:00:00,129.53,129.84,129.25,129.47,50888.0,118.4946,118.7782,118.2384,118.4397,50888.0
2020-06-01 10:05:00,129.47,129.65,129.28,129.36,34724.0,118.4397,118.6044,118.2659,118.3391,34724.0
2020-06-01 10:10:00,129.28,129.69,129.2,129.44,58220.0,118.2659,118.6409,118.1927,118.4122,58220.0
2020-06-01 10:15:00,129.41,129.44,129.02,129.05,75096.0,118.3848,118.4122,118.028,118.0555,75096.0
2020-06-01 10:20:00,129.01,129.08,128.66,128.73,68973.0,118.0189,118.0829,117.6987,117.7627,68973.0
2020-06-01 10:25:00,128.69,128.7,128.45,128.57,56256.0,117.7261,117.7353,117.5066,117.6164,56256.0
2020-06-01 10:30:00,128.56,128.83,128.3,128.71,54506.0,117.6072,117.8542,117.3694,117.7444,54506.0
2020-06-01 10:35:00,128.75,129.11,128.74,129.11,66592.0,117.781,118.1104,117.7719,118.1104,66592.0
2020-06-01 10:40:00,129.13,129.3,129.06,129.3,56474.0,118.1287,118.2842,118.0646,118.2842,56474.0
2020-06-01 10:45:00,129.29,129.42,128.9,128.95,38390.0,118.275,118.394,117.9183,117.964,38390.0
2020-06-01 10:50:00,128.95,129.02,128.8,128.95,41315.0,117.964,118.028,117.8268,117.964,41315.0
2020-06-01 10:55:00,128.96,129.07,128.71,128.81,32303.0,117.9731,118.0738,117.7444,117.8359,32303.0
2020-06-01 11:00:00,128.81,128.88,128.59,128.6,52174.0,117.8359,117.9,117.6347,117.6438,52174.0
2020-06-01 11:05:00,128.66,128.91,128.58,128.89,29793.0,117.6987,117.9274,117.6255,117.9091,29793.0
2020-06-01 11:10:00,128.89,129.03,128.79,128.99,29649.0,117.9091,118.0372,117.8176,118.0006,29649.0
2020-06-01 11:15:00,129.01,129.05,128.88,129.0,28259.0,118.0189,118.0555,117.9,118.0097,28259.0
2020-06-01 11:20:00,129.02,129.28,128.98,129.06,19498.0,118.028,118.2659,117.9914,118.0646,19498.0
2020-06-01 11:25:00,129.06,129.13,128.97,129.09,23551.0,118.0646,118.1287,117.9823,118.0921,23551.0
2020-06-01 11:30:00,129.1,129.46,129.09,129.3,32973.0,118.1012,118.4305,118.0921,118.2842,32973.0
2020-06-01 11:35:00,129.33,129.57,129.3,129.53,34616.0,118.3116,118.5312,118.2842,118.4946,34616.0
2020-06-01 11:40:00,129.52,129.55,129.35,129.52,22813.0,118.4854,118.5129,118.3299,118.4854,22813.0
2020-06-01 11:45:00,129.53,129.63,129.29,129.48,22860.0,118.4946,118.5861,118.275,118.4488,22860.0
2020-06-01 11:50:00,129.48,129.6,129.4,129.55,23741.0,118.4488,118.5586,118.3757,118.5129,23741.0
2020-06-01 11:55:00,129.53,129.79,129.5,129.74,25249.0,118.4946,118.7324,118.4671,118.6867,25249.0
2020-06-01 12:00:00,129.72,129.79,129.5,129.79,19175.0,118.6684,118.7324,118.4671,118.7324,19175.0
2020-06-01 12:05:00,129.79,129.98,129.78,129.86,31936.0,118.7324,118.9062,118.7233,118.7965,31936.0
2020-06-01 12:10:00,129.86,129.91,129.74,129.84,44138.0,118.7965,118.8422,118.6867,118.7782,44138.0
2020-06-01 12:15:00,129.84,129.93,129.68,129.93,47245.0,118.7782,118.8605,118.6318,118.8605,47245.0
2020-06-01 12:20:00,129.93,130.07,129.77,130.04,70378.0,118.8605,118.9886,118.7141,118.9611,70378.0
2020-06-01 12:25:00,130.06,130.06,129.89,129.96,21537.0,118.9794,118.9794,118.8239,118.8879,21537.0
2020-06-01 12:30:00,129.97,130.07,129.86,129.94,26746.0,118.8971,118.9886,118.7965,118.8696,26746.0
2020-06-01 12:35:00,129.93,130.03,129.81,130.03,19916.0,118.8605,118.952,118.7507,118.952,19916.0
2020-06-01 12:40:00,130.02,130.12,129.87,129.92,19537.0,118.9428,119.0343,118.8056,118.8514,19537.0
2020-06-01 12:45:00,129.91,130.04,129.91,129.95,27237.0,118.8422,118.9611,118.8422,118.8788,27237.0
2020-06-01 12:50:00,129.95,130.01,129.85,129.89,18195.0,118.8788,118.9337,118.7873,118.8239,18195.0
2020-06-01 12:55:00,129.88,129.9,129.73,129.75,30156.0,118.8148,118.8331,118.6775,118.6958,30156.0
2020-06-01 13:00:00,129.75,129.95,129.74,129.88,42052.0,118.6958,118.8788,118.6867,118.8148,42052.0
2020-06-01 13:05:00,129.87,129.97,129.82,129.88,26552.0,118.8056,118.8971,118.7599,118.8148,26552.0
2020-06-01 13:10:00,129.88,129.89,129.66,129.67,24135.0,118.8148,118.8239,118.6135,118.6227,24135.0
2020-06-01 13:15:00,129.68,129.93,129.67,129.86,16886.0,118.6318,118.8605,118.6227,118.7965,16886.0
2020-06-01 13:20:00,129.86,129.86,129.79,129.85,13384.0,118.7965,118.7965,118.7324,118.7873,13384.0
2020-06-01 13:25:00,129.84,129.91,129.76,129.78,19467.0,118.7782,118.8422,118.705,118.7233,19467.0
2020-06-01 13:30:00,129.8,129.93,129.75,129.89,24299.0,118.7416,118.8605,118.6958,118.8239,24299.0
2020-06-01 13:35:00,129.88,130.0,129.8,130.0,17421.0,118.8148,118.9245,118.7416,118.9245,17421.0
2020-06-01 13:40:00,130.01,130.07,129.89,129.91,20930.0,118.9337,118.9886,118.8239,118.8422,20930.0
2020-06-01 13:45:00,129.9,129.92,129.68,129.68,28762.0,118.8331,118.8514,118.6318,118.6318,28762.0
2020-06-01 13:50:00,129.68,129.69,129.56,129.65,27750.0,118.6318,118.6409,118.522,118.6044,27750.0
2020-06-01 13:55:00,129.68,129.71,129.46,129.49,24704.0,118.6318,118.6592,118.4305,118.458,24704.0
2020-06-01 14:00:00,129.5,129.55,129.36,129.5,29722.0,118.4671,118.5129,118.3391,118.4671,29722.0
2020-06-01 14:05:00,129.51,129.69,129.46,129.69,15554.0,118.4763,118.6409,118.4305,118.6409,15554.0
2020-06-01 14:10:00,129.68,129.77,129.65,129.69,14885.0,118.6318,118.7141,118.6044,118.6409,14885.0
2020-06-01 14:15:00,129.7,129.72,129.62,129.66,16033.0,118.6501,118.6684,118.5769,118.6135,16033.0
2020-06-01 14:20:00,129.67,129.71,129.39,129.61,33770.0,118.6227,118.6592,118.3665,118.5678,33770.0
2020-06-01 14:25:00,129.62,129.68,129.47,129.51,26474.0,118.5769,118.6318,118.4397,118.4763,26474.0
2020-06-01 14:30:00,129.51,129.55,129.39,129.51,30957.0,118.4763,118.5129,118.3665,118.4763,30957.0
2020-06-01 14:35:00,129.51,129.73,129.4,129.72,28266.0,118.4763,118.6775,118.3757,118.6684,28266.0
2020-06-01 14:40:00,129.73,129.76,129.58,129.76,22384.0,118.6775,118.705,118.5403,118.705,22384.0
2020-06-01 14:45:00,129.77,129.77,129.65,129.71,21435.0,118.7141,118.7141,118.6044,118.6592,21435.0
2020-06-01 14:50:00,129.72,129.79,129.65,129.72,53242.0,118.6684,118.7324,118.6044,118.6684,53242.0
2020-06-01 14:55:00,129.73,129.79,129.61,129.71,25352.0,118.6775,118.7324,118.5678,118.6592,25352.0
2020-06-01 15:00:00,129.71,129.76,129.67,129.71,26852.0,118.6592,118.705,118.6227,118.6592,26852.0
2020-06-01 15:05:00,129.68,129.78,129.62,129.76,20621.0,118.6318,118.7233,118.5769,118.705,20621.0
2020-06-01 15:10:00,129.77,129.9,129.74,129.89,20751.0,118.7141,118.8331,118.6867,118.8239,20751.0
2020-06-01 15:15:00,129.89,129.89,129.79,129.84,35147.0,118.8239,118.8239,118.7324,118.7782,35147.0
2020-06-01 15:20:00,129.83,129.85,129.37,129.42,43251.0,118.769,118.7873,118.3482,118.394,43251.0
2020-06-01 15:25:00,129.44,129.63,129.42,129.48,37328.0,118.4122,118.5861,118.394,118.4488,37328.0
2020-06-01 15:30:00,129.49,129.52,129.33,129.39,36988.0,118.458,118.4854,118.3116,118.3665,36988.0
2020-06-01 15:35:00,129.36,129.42,129.13,129.28,50789.0,118.3391,118.394,118.1287,118.2659,50789.0
2020-06-01 15:40:00,129.27,129.57,129.2,129.56,40871.0,118.2567,118.5312,118.1927,118.522,40871.0
2020-06-01 15:45:00,129.56,129.6,129.3,129.37,82678.0,118.522,118.5586,118.2842,118.3482,82678.0
2020-06-01 15:50:00,129.35,129.53,129.05,129.4,124947.0,118.3299,118.4946,118.0555,118.3757,124947.0
2020-06-01 15:55:00,129.4,129.6,129.3,129.33,205600.0,118.3757,118.5586,118.2842,118.3116,205600.0
2020-06-02 09:30:00,131.16,131.65,130.95,131.25,176774.0,119.9857,120.434,119.7936,120.068,176774.0
2020-06-02 09:35:00,131.32,131.37,130.22,130.44,91565.0,120.1321,120.1778,119.1258,119.3271,91565.0
2020-06-02 09:40:00,130.44,131.05,130.42,130.64,60568.0,119.3271,119.8851,119.3088,119.51,60568.0
2020-06-02 09:45:00,130.68,130.84,130.3,130.53,59830.0,119.5466,119.693,119.199,119.4094,59830.0
2020-06-02 09:50:00,130.49,130.85,130.41,130.78,81726.0,119.3728,119.7021,119.2996,119.6381,81726.0
2020-06-02 09:55:00,130.78,130.86,130.51,130.72,62521.0,119.6381,119.7113,119.3911,119.5832,62521.0
2020-06-02 10:00:00,130.69,131.43,130.66,131.4,127240.0,119.5558,120.2327,119.5283,120.2053,127240.0
2020-06-02 10:05:00,131.42,131.64,131.29,131.39,129565.0,120.2236,120.4248,120.1046,120.1961,129565.0
2020-06-02 10:10:00,131.42,131.93,131.37,131.84,64537.0,120.2236,120.6901,120.1778,120.6078,64537.0
2020-06-02 10:15:00,131.85,132.05,131.81,132.05,71598.0,120.6169,120.7999,120.5803,120.7999,71598.0
2020-06-02 10:20:00,132.09,132.34,132.03,132.28,105433.0,120.8365,121.0652,120.7816,121.0103,105433.0
2020-06-02 10:25:00,132.26,132.46,131.99,132.03,71940.0,120.992,121.175,120.745,120.7816,71940.0
2020-06-02 10:30:00,132.03,132.05,131.79,131.84,47010.0,120.7816,120.7999,120.562,120.6078,47010.0
2020-06-02 10:35:00,131.83,131.96,131.68,131.73,80100.0,120.5986,120.7176,120.4614,120.5071,80100.0
2020-06-02 10:40:00,131.74,132.42,131.73,132.14,90141.0,120.5163,121.1384,120.5071,120.8822,90141.0
2020-06-02 10:45:00,132.13,132.14,131.86,131.89,35519.0,120.8731,120.8822,120.6261,120.6535,35519.0
2020-06-02 10:50:00,131.87,132.09,131.76,132.02,34137.0,120.6352,120.8365,120.5346,120.7724,34137.0
2020-06-02 10:55:00,132.04,132.12,131.9,131.9,34405.0,120.7907,120.8639,120.6627,120.6627,34405.0
2020-06-02 11:00:00,131.91,131.91,131.57,131.88,64755.0,120.6718,120.6718,120.3608,120.6444,64755.0
2020-06-02 11:05:00,131.87,131.9,131.43,131.65,38056.0,120.6352,120.6627,120.2327,120.434,38056.0
2020-06-02 11:10:00,131.64,131.72,131.36,131.4,37071.0,120.4248,120.498,120.1687,120.2053,37071.0
2020-06-02 11:15:00,131.4,132.03,131.4,131.94,56783.0,120.2053,120.7816,120.2053,120.6993,56783.0
2020-06-02 11:20:00,131.93,131.97,131.78,131.8,41448.0,120.6901,120.7267,120.5529,120.5712,41448.0
2020-06-02 11:25:00,131.78,131.83,131.57,131.59,30618.0,120.5529,120.5986,120.3608,120.3791,30618.0
2020-06-02 11:30:00,131.57,131.64,131.43,131.43,34182.0,120.3608,120.4248,120.2327,120.2327,34182.0
2020-06-02 11:35:00,131.43,131.45,131.25,131.27,41724.0,120.2327,120.251,120.068,120.0863,41724.0
2020-06-02 11:40:00,131.28,131.45,131.19,131.39,80796.0,120.0955,120.251,120.0132,120.1961,80796.0
2020-06-02 11:45:00,131.38,131.72,131.36,131.61,41165.0,120.187,120.498,120.1687,120.3974,41165.0
2020-06-02 11:50:00,131.63,131.63,131.43,131.44,26774.0,120.4157,120.4157,120.2327,120.2419,26774.0
2020-06-02 11:55:00,131.45,131.46,131.23,131.43,22089.0,120.251,120.2602,120.0497,120.2327,22089.0
2020-06-02 12:00:00,131.43,131.63,131.32,131.53,38808.0,120.2327,120.4157,120.1321,120.3242,38808.0
2020-06-02 12:05:00,131.54,131.58,131.43,131.58,20907.0,120.3333,120.3699,120.2327,120.3699,20907.0
2020-06-02 12:10:00,131.58,131.72,131.55,131.61,31092.0,120.3699,120.498,120.3425,120.3974,31092.0
2020-06-02 12:15:00,131.61,131.63,131.43,131.55,30592.0,120.3974,120.4157,120.2327,120.3425,30592.0
2020-06-02 12:20:00,131.55,131.61,131.43,131.47,45209.0,120.3425,120.3974,120.2327,120.2693,45209.0
2020-06-02 12:25:00,131.47,131.55,131.37,131.39,18129.0,120.2693,120.3425,120.1778,120.1961,18129.0
2020-06-02 12:30:00,131.4,131.4,131.11,131.24,59236.0,120.2053,120.2053,119.94,120.0589,59236.0
2020-06-02 12:35:00,131.24,131.43,131.24,131.36,24591.0,120.0589,120.2327,120.0589,120.1687,24591.0
2020-06-02 12:40:00,131.36,131.48,131.28,131.42,41219.0,120.1687,120.2784,120.0955,120.2236,41219.0
2020-06-02 12:45:00,131.41,131.43,131.18,131.19,43974.0,120.2144,120.2327,120.004,120.0132,43974.0
2020-06-02 12:50:00,131.19,131.2,130.99,131.06,32425.0,120.0132,120.0223,119.8302,119.8942,32425.0
2020-06-02 12:55:00,131.05,131.05,130.93,130.99,24785.0,119.8851,119.8851,119.7753,119.8302,24785.0
2020-06-02 13:00:00,130.97,131.05,130.9,131.02,29074.0,119.8119,119.8851,119.7479,119.8576,29074.0
2020-06-02 13:05:00,131.02,131.1,130.9,130.92,22991.0,119.8576,119.9308,119.7479,119.7662,22991.0
2020-06-02 13:10:00,130.92,131.04,130.9,131.0,36064.0,119.7662,119.8759,119.7479,119.8393,36064.0
2020-06-02 13:15:00,130.99,131.0,130.74,130.77,32193.0,119.8302,119.8393,119.6015,119.6289,32193.0
2020-06-02 13:20:00,130.77,130.77,130.61,130.72,42083.0,119.6289,119.6289,119.4826,119.5832,42083.0
2020-06-02 13:25:00,130.73,130.75,130.45,130.53,45078.0,119.5923,119.6106,119.3362,119.4094,45078.0
2020-06-02 13:30:00,130.53,130.79,130.37,130.79,41185.0,119.4094,119.6472,119.263,119.6472,41185.0
2020-06-02 13:35:00,130.79,131.05,130.77,131.02,42670.0,119.6472,119.8851,119.6289,119.8576,42670.0
2020-06-02 13:40:00,131.02,131.04,130.83,130.88,34974.0,119.8576,119.8759,119.6838,119.7296,34974.0
2020-06-02 13:45:00,130.89,130.9,130.74,130.8,24107.0,119.7387,119.7479,119.6015,119.6564,24107.0
2020-06-02 13:50:00,130.78,130.84,130.72,130.74,26661.0,119.6381,119.693,119.5832,119.6015,26661.0
2020-06-02 13:55:00,130.74,130.76,130.58,130.62,22987.0,119.6015,119.6198,119.4551,119.4917,22987.0
2020-06-02 14:00:00,130.61,130.83,130.54,130.77,64280.0,119.4826,119.6838,119.4185,119.6289,64280.0
2020-06-02 14:05:00,130.76,130.76,130.47,130.54,15863.0,119.6198,119.6198,119.3545,119.4185,15863.0
2020-06-02 14:10:00,130.54,130.63,130.5,130.53,18950.0,119.4185,119.5009,119.3819,119.4094,18950.0
2020-06-02 14:15:00,130.55,130.73,130.46,130.72,22320.0,119.4277,119.5923,119.3453,119.5832,22320.0
2020-06-02 14:20:00,130.72,130.72,130.58,130.67,19082.0,119.5832,119.5832,119.4551,119.5375,19082.0
2020-06-02 14:25:00,130.68,130.71,130.37,130.5,49423.0,119.5466,119.574,119.263,119.3819,49423.0
2020-06-02 14:30:00,130.49,130.5,130.27,130.31,36511.0,119.3728,119.3819,119.1715,119.2081,36511.0
2020-06-02 14:35:00,130.3,130.35,130.22,130.28,42426.0,119.199,119.2447,119.1258,119.1807,42426.0
2020-06-02 14:40:00,130.29,130.46,130.29,130.41,32046.0,119.1898,119.3453,119.1898,119.2996,32046.0
2020-06-02 14:45:00,130.45,130.45,130.37,130.45,49407.0,119.3362,119.3362,119.263,119.3362,49407.0
2020-06-02 14:50:00,130.45,130.61,130.44,130.52,29265.0,119.3362,119.4826,119.3271,119.4002,29265.0
2020-06-02 14:55:00,130.53,130.77,130.5,130.76,40063.0,119.4094,119.6289,119.3819,119.6198,40063.0
2020-06-02 15:00:00,130.77,131.0,130.77,130.93,37371.0,119.6289,119.8393,119.6289,119.7753,37371.0
2020-06-02 15:05:00,130.92,130.94,130.7,130.75,42034.0,119.7662,119.7845,119.5649,119.6106,42034.0
2020-06-02 15:10:00,130.74,130.8,130.59,130.62,25081.0,119.6015,119.6564,119.4643,119.4917,25081.0
2020-06-02 15:15:00,130.61,130.77,130.58,130.75,31554.0,119.4826,119.6289,119.4551,119.6106,31554.0
2020-06-02 15:20:00,130.76,130.89,130.54,130.59,34993.0,119.6198,119.7387,119.4185,119.4643,34993.0
2020-06-02 15:25:00,130.59,130.78,130.46,130.73,49876.0,119.4643,119.6381,119.3453,119.5923,49876.0
2020-06-02 15:30:00,130.71,130.97,130.7,130.92,78275.0,119.574,119.8119,119.5649,119.7662,78275.0
2020-06-02 15:35:00,130.94,131.32,130.94,131.32,75339.0,119.7845,120.1321,119.7845,120.1321,75339.0
2020-06-02 15:40:00,131.34,131.34,131.05,131.26,69745.0,120.1504,120.1504,119.8851,120.0772,69745.0
2020-06-02 15:45:00,131.26,131.6,131.13,131.51,85006.0,120.0772,120.3882,119.9583,120.3059,85006.0
2020-06-02 15:50:00,131.61,131.9,131.53,131.85,106956.0,120.3974,120.6627,120.3242,120.6169,106956.0
2020-06-02 15:55:00,131.87,132.0,131.67,131.99,175153.0,120.6352,120.7541,120.4523,120.745,175153.0
2020-06-03 09:30:00,132.51,132.71,132.1,132.5,121657.0,121.2207,121.4037,120.8456,121.2115,121657.0
2020-06-03 09:35:00,132.58,132.6,131.36,131.89,54885.0,121.2847,121.303,120.1687,120.6535,54885.0
2020-06-03 09:40:00,131.9,132.13,131.67,131.78,62388.0,120.6627,120.8731,120.4523,120.5529,62388.0
2020-06-03 09:45:00,131.78,131.8,131.49,131.64,35165.0,120.5529,120.5712,120.2876,120.4248,35165.0
2020-06-03 09:50:00,131.68,132.29,131.68,132.21,41814.0,120.4614,121.0194,120.4614,120.9463,41814.0
2020-06-03 09:55:00,132.24,132.39,132.22,132.31,42139.0,120.9737,121.1109,120.9554,121.0377,42139.0
2020-06-03 10:00:00,132.34,132.37,132.1,132.28,32450.0,121.0652,121.0926,120.8456,121.0103,32450.0
2020-06-03 10:05:00,132.31,132.68,132.16,132.54,46811.0,121.0377,121.3762,120.9005,121.2481,46811.0
2020-06-03 10:10:00,132.52,132.52,132.27,132.3,32862.0,121.2298,121.2298,121.0011,121.0286,32862.0
2020-06-03 10:15:00,132.33,132.78,132.27,132.63,57978.0,121.056,121.4677,121.0011,121.3305,57978.0
2020-06-03 10:20:00,132.65,132.74,132.38,132.4,50992.0,121.3488,121.4311,121.1018,121.1201,50992.0
2020-06-03 10:25:00,132.43,132.68,132.4,132.64,20594.0,121.1475,121.3762,121.1201,121.3396,20594.0
2020-06-03 10:30:00,132.65,132.87,132.51,132.86,47493.0,121.3488,121.55,121.2207,121.5409,47493.0
2020-06-03 10:35:00,132.87,133.02,132.8,132.97,39118.0,121.55,121.6872,121.486,121.6415,39118.0
2020-06-03 10:40:00,132.98,133.04,132.93,132.94,23773.0,121.6507,121.7055,121.6049,121.6141,23773.0
2020-06-03 10:45:00,132.94,133.0,132.85,132.99,28579.0,121.6141,121.6689,121.5317,121.6598,28579.0
2020-06-03 10:50:00,132.99,133.05,132.92,133.04,25079.0,121.6598,121.7147,121.5958,121.7055,25079.0
2020-06-03 10:55:00,133.02,133.05,132.93,132.93,33563.0,121.6872,121.7147,121.6049,121.6049,33563.0
2020-06-03 11:00:00,132.94,133.03,132.82,133.03,60728.0,121.6141,121.6964,121.5043,121.6964,60728.0
2020-06-03 11:05:00,133.03,133.39,133.0,133.35,41739.0,121.6964,122.0257,121.6689,121.9891,41739.0
2020-06-03 11:10:00,133.35,133.38,132.89,132.93,50892.0,121.9891,122.0166,121.5683,121.6049,50892.0
2020-06-03 11:15:00,132.92,133.03,132.77,132.93,54488.0,121.5958,121.6964,121.4585,121.6049,54488.0
2020-06-03 11:20:00,132.97,133.2,132.96,133.04,23596.0,121.6415,121.8519,121.6324,121.7055,23596.0
2020-06-03 11:25:00,133.07,133.18,132.8,132.83,29188.0,121.733,121.8336,121.486,121.5134,29188.0
2020-06-03 11:30:00,132.87,132.9,132.69,132.75,43183.0,121.55,121.5775,121.3854,121.4402,43183.0
2020-06-03 11:35:00,132.73,132.73,132.62,132.63,38352.0,121.422,121.422,121.3213,121.3305,38352.0
2020-06-03 11:40:00,132.63,132.65,132.01,132.03,75301.0,121.3305,121.3488,120.7633,120.7816,75301.0
2020-06-03 11:45:00,132.05,132.18,131.72,131.72,50841.0,120.7999,120.9188,120.498,120.498,50841.0
2020-06-03 11:50:00,131.72,131.74,131.44,131.49,90212.0,120.498,120.5163,120.2419,120.2876,90212.0
2020-06-03 11:55:00,131.5,131.6,131.36,131.44,65378.0,120.2967,120.3882,120.1687,120.2419,65378.0
2020-06-03 12:00:00,131.42,131.71,131.34,131.56,76086.0,120.2236,120.4889,120.1504,120.3516,76086.0
2020-06-03 12:05:00,131.58,131.78,131.44,131.53,42375.0,120.3699,120.5529,120.2419,120.3242,42375.0
2020-06-03 12:10:00,131.53,131.9,131.51,131.88,54092.0,120.3242,120.6627,120.3059,120.6444,54092.0
2020-06-03 12:15:00,131.88,132.0,131.79,131.93,26766.0,120.6444,120.7541,120.562,120.6901,26766.0
2020-06-03 12:20:00,132.02,132.2,131.93,132.08,25360.0,120.7724,120.9371,120.6901,120.8273,25360.0
2020-06-03 12:25:00,132.08,132.15,131.97,132.06,27444.0,120.8273,120.8914,120.7267,120.809,27444.0
2020-06-03 12:30:00,132.07,132.25,132.07,132.08,23228.0,120.8182,120.9828,120.8182,120.8273,23228.0
2020-06-03 12:35:00,132.09,132.19,132.0,132.15,17897.0,120.8365,120.928,120.7541,120.8914,17897.0
2020-06-03 12:40:00,132.19,132.38,132.18,132.34,12998.0,120.928,121.1018,120.9188,121.0652,12998.0
2020-06-03 12:45:00,132.35,132.45,132.31,132.33,17871.0,121.0743,121.1658,121.0377,121.056,17871.0
2020-06-03 12:50:00,132.34,132.53,132.3,132.53,19890.0,121.0652,121.239,121.0286,121.239,19890.0
2020-06-03 12:55:00,132.51,132.55,132.41,132.44,10924.0,121.2207,121.2573,121.1292,121.1567,10924.0
2020-06-03 13:00:00,132.43,132.58,132.11,132.29,19874.0,121.1475,121.2847,120.8548,121.0194,19874.0
2020-06-03 13:05:00,132.27,132.34,132.06,132.12,11104.0,121.0011,121.0652,120.809,120.8639,11104.0
2020-06-03 13:10:00,132.12,132.17,131.93,131.95,20930.0,120.8639,120.9097,120.6901,120.7084,20930.0
2020-06-03 13:15:00,131.94,132.09,131.93,131.96,18034.0,120.6993,120.8365,120.6901,120.7176,18034.0
2020-06-03 13:20:00,131.94,132.21,131.94,132.19,14933.0,120.6993,120.9463,120.6993,120.928,14933.0
2020-06-03 13:25:00,132.19,132.3,132.17,132.27,11900.0,120.928,121.0286,120.9097,121.0011,11900.0
2020-06-03 13:30:00,132.24,132.47,132.22,132.45,13732.0,120.9737,121.1841,120.9554,121.1658,13732.0
2020-06-03 13:35:00,132.47,132.47,132.34,132.34,11957.0,121.1841,121.1841,121.0652,121.0652,11957.0
2020-06-03 13:40:00,132.36,132.47,132.33,132.46,14522.0,121.0835,121.1841,121.056,121.175,14522.0
2020-06-03 13:45:00,132.46,132.47,132.28,132.28,15726.0,121.175,121.1841,121.0103,121.0103,15726.0
2020-06-03 13:50:00,132.3,132.37,132.22,132.35,12019.0,121.0286,121.0926,120.9554,121.0743,12019.0
2020-06-03 13:55:00,132.41,132.45,132.22,132.24,14888.0,121.1292,121.1658,120.9554,120.9737,14888.0
2020-06-03 14:00:00,132.26,132.56,132.26,132.49,22325.0,120.992,121.2664,120.992,121.2024,22325.0
2020-06-03 14:05:00,132.45,132.45,132.17,132.19,15731.0,121.1658,121.1658,120.9097,120.928,15731.0
2020-06-03 14:10:00,132.2,132.26,132.14,132.16,24255.0,120.9371,120.992,120.8822,120.9005,24255.0
2020-06-03 14:15:00,132.16,132.34,132.15,132.34,21611.0,120.9005,121.0652,120.8914,121.0652,21611.0
2020-06-03 14:20:00,132.34,132.37,132.2,132.25,20158.0,121.0652,121.0926,120.9371,120.9828,20158.0
2020-06-03 14:25:00,132.24,132.28,132.15,132.18,17274.0,120.9737,121.0103,120.8914,120.9188,17274.0
2020-06-03 14:30:00,132.18,132.35,132.1,132.32,30360.0,120.9188,121.0743,120.8456,121.0469,30360.0
2020-06-03 14:35:00,132.3,132.42,132.27,132.39,24003.0,121.0286,121.1384,121.0011,121.1109,24003.0
2020-06-03 14:40:00,132.37,132.47,132.34,132.44,21566.0,121.0926,121.1841,121.0652,121.1567,21566.0
2020-06-03 14:45:00,132.4,132.5,132.36,132.37,22000.0,121.1201,121.2115,121.0835,121.0926,22000.0
2020-06-03 14:50:00,132.37,132.49,132.32,132.34,26179.0,121.0926,121.2024,121.0469,121.0652,26179.0
2020-06-03 14:55:00,132.3,132.34,132.21,132.24,27111.0,121.0286,121.0652,120.9463,120.9737,27111.0
2020-06-03 15:00:00,132.2,132.26,132.08,132.25,24416.0,120.9371,120.992,120.8273,120.9828,24416.0
2020-06-03 15:05:00,132.25,132.34,132.14,132.14,24788.0,120.9828,121.0652,120.8822,120.8822,24788.0
2020-06-03 15:10:00,132.18,132.3,132.14,132.24,25668.0,120.9188,121.0286,120.8822,120.9737,25668.0
2020-06-03 15:15:00,132.21,132.29,132.06,132.27,32324.0,120.9463,121.0194,120.809,121.0011,32324.0
2020-06-03 15:20:00,132.26,132.56,132.21,132.5,27699.0,120.992,121.2664,120.9463,121.2115,27699.0
2020-06-03 15:25:00,132.49,132.56,132.37,132.42,38366.0,121.2024,121.2664,121.0926,121.1384,38366.0
2020-06-03 15:30:00,132.42,132.43,132.1,132.14,68259.0,121.1384,121.1475,120.8456,120.8822,68259.0
2020-06-03 15:35:00,132.11,132.3,132.11,132.24,59682.0,120.8548,121.0286,120.8548,120.9737,59682.0
2020-06-03 15:40:00,132.22,132.43,132.19,132.36,44024.0,120.9554,121.1475,120.928,121.0835,44024.0
2020-06-03 15:45:00,132.34,132.62,132.18,132.46,61534.0,121.0652,121.3213,120.9188,121.175,61534.0
2020-06-03 15:50:00,132.5,132.74,132.47,132.72,111877.0,121.2115,121.4311,121.1841,121.4128,111877.0
2020-06-03 15:55:00,132.72,132.89,132.58,132.84,305956.0,121.4128,121.5683,121.2847,121.5226,305956.0
2020-06-04 09:30:00,131.35,131.87,130.35,130.86,258183.0,120.1595,120.6352,119.2447,119.7113,258183.0
2020-06-04 09:35:00,130.83,131.13,130.55,130.86,125160.0,119.6838,119.9583,119.4277,119.7113,125160.0
2020-06-04 09:40:00,130.86,131.13,130.46,131.09,112211.0,119.7113,119.9583,119.3453,119.9217,112211.0
2020-06-04 09:45:00,131.14,131.39,130.91,131.2,151068.0,119.9674,120.1961,119.757,120.0223,151068.0
2020-06-04 09:50:00,131.19,131.34,131.07,131.27,78791.0,120.0132,120.1504,119.9034,120.0863,78791.0
2020-06-04 09:55:00,131.29,131.33,131.01,131.03,59966.0,120.1046,120.1412,119.8485,119.8668,59966.0
2020-06-04 10:00:00,131.02,131.02,130.66,130.67,74968.0,119.8576,119.8576,119.5283,119.5375,74968.0
2020-06-04 10:05:00,130.68,130.7,130.45,130.55,71310.0,119.5466,119.5649,119.3362,119.4277,71310.0
2020-06-04 10:10:00,130.54,130.59,130.41,130.59,95362.0,119.4185,119.4643,119.2996,119.4643,95362.0
2020-06-04 10:15:00,130.6,131.52,130.6,131.47,109798.0,119.4734,120.315,119.4734,120.2693,109798.0
2020-06-04 10:20:00,131.48,131.58,131.21,131.27,98201.0,120.2784,120.3699,120.0314,120.0863,98201.0
2020-06-04 10:25:00,131.25,131.46,131.08,131.36,55106.0,120.068,120.2602,119.9125,120.1687,55106.0
2020-06-04 10:30:00,131.4,131.55,131.24,131.44,58287.0,120.2053,120.3425,120.0589,120.2419,58287.0
2020-06-04 10:35:00,131.44,131.52,131.06,131.18,53290.0,120.2419,120.315,119.8942,120.004,53290.0
2020-06-04 10:40:00,131.19,131.22,130.67,130.85,65668.0,120.0132,120.0406,119.5375,119.7021,65668.0
2020-06-04 10:45:00,130.85,131.02,130.72,130.82,66317.0,119.7021,119.8576,119.5832,119.6747,66317.0
2020-06-04 10:50:00,130.77,130.97,130.71,130.96,27387.0,119.6289,119.8119,119.574,119.8027,27387.0
2020-06-04 10:55:00,130.95,130.98,130.77,130.87,25682.0,119.7936,119.821,119.6289,119.7204,25682.0
2020-06-04 11:00:00,130.9,131.0,130.84,130.91,27020.0,119.7479,119.8393,119.693,119.757,27020.0
2020-06-04 11:05:00,130.91,130.92,130.66,130.74,38441.0,119.757,119.7662,119.5283,119.6015,38441.0
2020-06-04 11:10:00,130.75,130.78,130.53,130.55,39030.0,119.6106,119.6381,119.4094,119.4277,39030.0
2020-06-04 11:15:00,130.56,130.58,130.17,130.27,73141.0,119.4368,119.4551,119.0801,119.1715,73141.0
2020-06-04 11:20:00,130.29,130.54,130.21,130.46,37310.0,119.1898,119.4185,119.1166,119.3453,37310.0
2020-06-04 11:25:00,130.47,130.51,130.27,130.32,42649.0,119.3545,119.3911,119.1715,119.2173,42649.0
2020-06-04 11:30:00,130.31,130.49,130.28,130.42,36107.0,119.2081,119.3728,119.1807,119.3088,36107.0
2020-06-04 11:35:00,130.43,130.5,130.21,130.28,55483.0,119.3179,119.3819,119.1166,119.1807,55483.0
2020-06-04 11:40:00,130.3,130.35,130.17,130.34,52259.0,119.199,119.2447,119.0801,119.2356,52259.0
2020-06-04 11:45:00,130.34,130.47,130.17,130.2,54335.0,119.2356,119.3545,119.0801,119.1075,54335.0
2020-06-04 11:50:00,130.2,130.45,130.18,130.31,47749.0,119.1075,119.3362,119.0892,119.2081,47749.0
2020-06-04 11:55:00,130.29,130.41,130.23,130.34,56032.0,119.1898,119.2996,119.1349,119.2356,56032.0
2020-06-04 12:00:00,130.33,130.39,129.92,129.96,61972.0,119.2264,119.2813,118.8514,118.8879,61972.0
2020-06-04 12:05:00,129.99,130.18,129.95,130.07,46145.0,118.9154,119.0892,118.8788,118.9886,46145.0
2020-06-04 12:10:00,130.06,130.07,129.89,129.94,66281.0,118.9794,118.9886,118.8239,118.8696,66281.0
2020-06-04 12:15:00,129.94,130.21,129.89,130.08,46724.0,118.8696,119.1166,118.8239,118.9977,46724.0
2020-06-04 12:20:00,130.08,130.08,129.82,129.96,65260.0,118.9977,118.9977,118.7599,118.8879,65260.0
2020-06-04 12:25:00,129.96,129.99,129.51,129.55,44887.0,118.8879,118.9154,118.4763,118.5129,44887.0
2020-06-04 12:30:00,129.56,129.57,129.17,129.27,73332.0,118.522,118.5312,118.1652,118.2567,73332.0
2020-06-04 12:35:00,129.28,129.51,129.14,129.25,63185.0,118.2659,118.4763,118.1378,118.2384,63185.0
2020-06-04 12:40:00,129.23,129.32,129.18,129.22,50202.0,118.2201,118.3025,118.1744,118.211,50202.0
2020-06-04 12:45:00,129.22,129.28,128.87,128.88,81902.0,118.211,118.2659,117.8908,117.9,81902.0
2020-06-04 12:50:00,128.86,129.25,128.86,129.24,70546.0,117.8817,118.2384,117.8817,118.2293,70546.0
2020-06-04 12:55:00,129.23,129.27,128.81,128.84,46517.0,118.2201,118.2567,117.8359,117.8634,46517.0
2020-06-04 13:00:00,128.86,129.06,128.85,128.85,33455.0,117.8817,118.0646,117.8725,117.8725,33455.0
2020-06-04 13:05:00,128.84,129.16,128.82,129.06,27808.0,117.8634,118.1561,117.8451,118.0646,27808.0
2020-06-04 13:10:00,129.07,129.2,129.0,129.18,29508.0,118.0738,118.1927,118.0097,118.1744,29508.0
2020-06-04 13:15:00,129.16,129.17,129.02,129.09,41778.0,118.1561,118.1652,118.028,118.0921,41778.0
2020-06-04 13:20:00,129.08,129.15,129.03,129.1,30756.0,118.0829,118.147,118.0372,118.1012,30756.0
2020-06-04 13:25:00,129.1,129.32,128.94,129.25,32325.0,118.1012,118.3025,117.9548,118.2384,32325.0
2020-06-04 13:30:00,129.29,129.4,129.28,129.38,28840.0,118.275,118.3757,118.2659,118.3574,28840.0
2020-06-04 13:35:00,129.39,129.53,129.3,129.53,31661.0,118.3665,118.4946,118.2842,118.4946,31661.0
2020-06-04 13:40:00,129.5,129.77,129.46,129.77,28374.0,118.4671,118.7141,118.4305,118.7141,28374.0
2020-06-04 13:45:00,129.77,129.83,129.63,129.69,29363.0,118.7141,118.769,118.5861,118.6409,29363.0
2020-06-04 13:50:00,129.68,129.74,129.59,129.62,33516.0,118.6318,118.6867,118.5495,118.5769,33516.0
2020-06-04 13:55:00,129.66,129.74,129.55,129.58,39382.0,118.6135,118.6867,118.5129,118.5403,39382.0
2020-06-04 14:00:00,129.57,129.78,129.56,129.68,59633.0,118.5312,118.7233,118.522,118.6318,59633.0
2020-06-04 14:05:00,129.68,129.68,129.16,129.21,41446.0,118.6318,118.6318,118.1561,118.2018,41446.0
2020-06-04 14:10:00,129.23,129.37,129.15,129.19,38829.0,118.2201,118.3482,118.147,118.1835,38829.0
2020-06-04 14:15:00,129.19,129.24,129.09,129.12,33363.0,118.1835,118.2293,118.0921,118.1195,33363.0
2020-06-04 14:20:00,129.13,129.17,129.01,129.07,52718.0,118.1287,118.1652,118.0189,118.0738,52718.0
2020-06-04 14:25:00,129.06,129.21,129.04,129.16,39607.0,118.0646,118.2018,118.0463,118.1561,39607.0
2020-06-04 14:30:00,129.16,129.18,128.98,129.06,79334.0,118.1561,118.1744,117.9914,118.0646,79334.0
2020-06-04 14:35:00,129.06,129.14,129.03,129.13,39199.0,118.0646,118.1378,118.0372,118.1287,39199.0
2020-06-04 14:40:00,129.13,129.14,128.84,128.87,47812.0,118.1287,118.1378,117.8634,117.8908,47812.0
2020-06-04 14:45:00,128.83,128.97,128.76,128.83,52701.0,117.8542,117.9823,117.7902,117.8542,52701.0
2020-06-04 14:50:00,128.83,128.86,128.63,128.81,90587.0,117.8542,117.8817,117.6713,117.8359,90587.0
2020-06-04 14:55:00,128.82,128.9,128.45,128.45,67509.0,117.8451,117.9183,117.5066,117.5066,67509.0
2020-06-04 15:00:00,128.45,128.91,128.44,128.78,49134.0,117.5066,117.9274,117.4974,117.8085,49134.0
2020-06-04 15:05:00,128.73,128.74,128.31,128.35,41273.0,117.7627,117.7719,117.3785,117.4151,41273.0
2020-06-04 15:10:00,128.35,128.4,128.23,128.25,62446.0,117.4151,117.4608,117.3053,117.3236,62446.0
2020-06-04 15:15:00,128.25,128.41,128.07,128.37,86825.0,117.3236,117.47,117.159,117.4334,86825.0
2020-06-04 15:20:00,128.36,128.36,128.07,128.12,68486.0,117.4243,117.4243,117.159,117.2047,68486.0
2020-06-04 15:25:00,128.13,128.22,127.95,128.06,86051.0,117.2139,117.2962,117.0492,117.1498,86051.0
2020-06-04 15:30:00,128.07,128.29,128.06,128.17,74210.0,117.159,117.3602,117.1498,117.2504,74210.0
2020-06-04 15:35:00,128.17,128.23,128.01,128.04,79864.0,117.2504,117.3053,117.1041,117.1315,79864.0
2020-06-04 15:40:00,128.03,128.23,127.97,128.09,131603.0,117.1224,117.3053,117.0675,117.1773,131603.0
2020-06-04 15:45:00,128.09,128.17,128.0,128.03,80752.0,117.1773,117.2504,117.0949,117.1224,80752.0
2020-06-04 15:50:00,128.03,128.46,127.93,128.46,199058.0,117.1224,117.5157,117.0309,117.5157,199058.0
2020-06-04 15:55:00,128.46,128.68,128.31,128.68,290628.0,117.5157,117.717,117.3785,117.717,290628.0
2020-06-05 09:30:00,130.23,130.45,129.13,130.31,211898.0,119.1349,119.3362,118.1287,119.2081,211898.0
2020-06-05 09:35:00,130.2,130.26,129.35,129.38,101711.0,119.1075,119.1624,118.3299,118.3574,101711.0
2020-06-05 09:40:00,129.34,129.84,128.94,129.84,83476.0,118.3208,118.7782,117.9548,118.7782,83476.0
2020-06-05 09:45:00,129.84,130.32,129.65,130.27,88757.0,118.7782,119.2173,118.6044,119.1715,88757.0
2020-06-05 09:50:00,130.25,130.35,129.84,129.93,83214.0,119.1532,119.2447,118.7782,118.8605,83214.0
2020-06-05 09:55:00,129.96,130.04,129.45,129.49,96501.0,118.8879,118.9611,118.4214,118.458,96501.0
2020-06-05 10:00:00,129.5,129.52,129.23,129.38,115539.0,118.4671,118.4854,118.2201,118.3574,115539.0
2020-06-05 10:05:00,129.38,129.94,129.37,129.69,127221.0,118.3574,118.8696,118.3482,118.6409,127221.0
2020-06-05 10:10:00,129.7,129.87,129.56,129.8,87357.0,118.6501,118.8056,118.522,118.7416,87357.0
2020-06-05 10:15:00,129.78,129.94,129.57,129.68,44317.0,118.7233,118.8696,118.5312,118.6318,44317.0
2020-06-05 10:20:00,129.7,129.71,129.18,129.27,65252.0,118.6501,118.6592,118.1744,118.2567,65252.0
2020-06-05 10:25:00,129.29,129.38,129.1,129.17,59016.0,118.275,118.3574,118.1012,118.1652,59016.0
2020-06-05 10:30:00,129.19,129.2,128.89,128.89,54082.0,118.1835,118.1927,117.9091,117.9091,54082.0
2020-06-05 10:35:00,128.91,128.98,128.64,128.72,105647.0,117.9274,117.9914,117.6804,117.7536,105647.0
2020-06-05 10:40:00,128.73,128.76,128.46,128.59,66611.0,117.7627,117.7902,117.5157,117.6347,66611.0
2020-06-05 10:45:00,128.6,129.01,128.6,128.82,51121.0,117.6438,118.0189,117.6438,117.8451,51121.0
2020-06-05 10:50:00,128.82,129.19,128.8,128.98,65358.0,117.8451,118.1835,117.8268,117.9914,65358.0
2020-06-05 10:55:00,128.97,129.22,128.96,129.09,46423.0,117.9823,118.211,117.9731,118.0921,46423.0
2020-06-05 11:00:00,129.05,129.24,128.88,129.19,57539.0,118.0555,118.2293,117.9,118.1835,57539.0
2020-06-05 11:05:00,129.22,129.38,129.09,129.16,35839.0,118.211,118.3574,118.0921,118.1561,35839.0
2020-06-05 11:10:00,129.18,129.28,129.06,129.16,31165.0,118.1744,118.2659,118.0646,118.1561,31165.0
2020-06-05 11:15:00,129.19,129.49,129.18,129.46,50137.0,118.1835,118.458,118.1744,118.4305,50137.0
2020-06-05 11:20:00,129.46,130.2,129.46,130.18,85413.0,118.4305,119.1075,118.4305,119.0892,85413.0
2020-06-05 11:25:00,130.17,130.39,130.08,130.34,53208.0,119.0801,119.2813,118.9977,119.2356,53208.0
2020-06-05 11:30:00,130.34,130.58,130.27,130.34,40009.0,119.2356,119.4551,119.1715,119.2356,40009.0
2020-06-05 11:35:00,130.34,130.54,130.25,130.32,65818.0,119.2356,119.4185,119.1532,119.2173,65818.0
2020-06-05 11:40:00,130.34,130.45,130.19,130.27,30250.0,119.2356,119.3362,119.0983,119.1715,30250.0
2020-06-05 11:45:00,130.25,130.36,130.11,130.36,34079.0,119.1532,119.2539,119.0252,119.2539,34079.0
2020-06-05 11:50:00,130.36,130.63,130.33,130.44,38259.0,119.2539,119.5009,119.2264,119.3271,38259.0
2020-06-05 11:55:00,130.43,130.47,130.12,130.19,29746.0,119.3179,119.3545,119.0343,119.0983,29746.0
2020-06-05 12:00:00,130.21,130.23,130.04,130.06,26414.0,119.1166,119.1349,118.9611,118.9794,26414.0
2020-06-05 12:05:00,130.07,130.31,130.01,130.31,46916.0,118.9886,119.2081,118.9337,119.2081,46916.0
2020-06-05 12:10:00,130.34,130.38,130.04,130.06,46278.0,119.2356,119.2722,118.9611,118.9794,46278.0
2020-06-05 12:15:00,130.07,130.19,129.96,130.04,61437.0,118.9886,119.0983,118.8879,118.9611,61437.0
2020-06-05 12:20:00,130.02,130.42,130.0,130.37,53567.0,118.9428,119.3088,118.9245,119.263,53567.0
2020-06-05 12:25:00,130.38,130.43,130.18,130.2,34066.0,119.2722,119.3179,119.0892,119.1075,34066.0
2020-06-05 12:30:00,130.18,130.27,130.03,130.2,37674.0,119.0892,119.1715,118.952,119.1075,37674.0
2020-06-05 12:35:00,130.21,130.25,130.09,130.22,29665.0,119.1166,119.1532,119.0069,119.1258,29665.0
2020-06-05 12:40:00,130.23,130.23,129.81,129.86,25716.0,119.1349,119.1349,118.7507,118.7965,25716.0
2020-06-05 12:45:00,129.86,130.12,129.86,130.12,26745.0,118.7965,119.0343,118.7965,119.0343,26745.0
2020-06-05 12:50:00,130.14,130.22,130.1,130.16,20648.0,119.0526,119.1258,119.016,119.0709,20648.0
2020-06-05 12:55:00,130.17,130.44,130.15,130.44,27201.0,119.0801,119.3271,119.0618,119.3271,27201.0
2020-06-05 13:00:00,130.45,130.48,130.19,130.36,23952.0,119.3362,119.3636,119.0983,119.2539,23952.0
2020-06-05 13:05:00,130.36,130.52,130.35,130.46,23637.0,119.2539,119.4002,119.2447,119.3453,23637.0
2020-06-05 13:10:00,130.46,130.63,130.42,130.51,25784.0,119.3453,119.5009,119.3088,119.3911,25784.0
2020-06-05 13:15:00,130.48,130.57,130.3,130.52,22642.0,119.3636,119.446,119.199,119.4002,22642.0
2020-06-05 13:20:00,130.55,130.64,130.45,130.53,28262.0,119.4277,119.51,119.3362,119.4094,28262.0
2020-06-05 13:25:00,130.55,130.7,130.49,130.67,36120.0,119.4277,119.5649,119.3728,119.5375,36120.0
2020-06-05 13:30:00,130.69,130.78,130.64,130.72,32949.0,119.5558,119.6381,119.51,119.5832,32949.0
2020-06-05 13:35:00,130.7,130.74,130.49,130.52,31080.0,119.5649,119.6015,119.3728,119.4002,31080.0
2020-06-05 13:40:00,130.53,130.7,130.51,130.63,18795.0,119.4094,119.5649,119.3911,119.5009,18795.0
2020-06-05 13:45:00,130.62,130.66,130.28,130.32,19756.0,119.4917,119.5283,119.1807,119.2173,19756.0
2020-06-05 13:50:00,130.27,130.37,130.23,130.32,22908.0,119.1715,119.263,119.1349,119.2173,22908.0
2020-06-05 13:55:00,130.29,130.41,130.21,130.3,29635.0,119.1898,119.2996,119.1166,119.199,29635.0
2020-06-05 14:00:00,130.26,130.53,130.26,130.47,26773.0,119.1624,119.4094,119.1624,119.3545,26773.0
2020-06-05 14:05:00,130.43,130.45,130.25,130.45,22419.0,119.3179,119.3362,119.1532,119.3362,22419.0
2020-06-05 14:10:00,130.45,130.48,130.23,130.26,29121.0,119.3362,119.3636,119.1349,119.1624,29121.0
2020-06-05 14:15:00,130.24,130.4,130.24,130.37,35383.0,119.1441,119.2905,119.1441,119.263,35383.0
2020-06-05 14:20:00,130.38,130.45,130.28,130.36,24900.0,119.2722,119.3362,119.1807,119.2539,24900.0
2020-06-05 14:25:00,130.35,130.48,130.33,130.42,30510.0,119.2447,119.3636,119.2264,119.3088,30510.0
2020-06-05 14:30:00,130.45,130.65,130.33,130.36,37769.0,119.3362,119.5192,119.2264,119.2539,37769.0
2020-06-05 14:35:00,130.35,130.53,130.13,130.49,44657.0,119.2447,119.4094,119.0435,119.3728,44657.0
2020-06-05 14:40:00,130.52,130.63,130.47,130.57,46742.0,119.4002,119.5009,119.3545,119.446,46742.0
2020-06-05 14:45:00,130.57,130.59,130.49,130.57,59148.0,119.446,119.4643,119.3728,119.446,59148.0
2020-06-05 14:50:00,130.59,130.89,130.59,130.76,53119.0,119.4643,119.7387,119.4643,119.6198,53119.0
2020-06-05 14:55:00,130.75,130.83,130.64,130.81,31341.0,119.6106,119.6838,119.51,119.6655,31341.0
2020-06-05 15:00:00,130.78,130.93,130.71,130.87,28661.0,119.6381,119.7753,119.574,119.7204,28661.0
2020-06-05 15:05:00,130.89,131.05,130.85,131.04,35933.0,119.7387,119.8851,119.7021,119.8759,35933.0
2020-06-05 15:10:00,131.05,131.07,130.86,130.91,39207.0,119.8851,119.9034,119.7113,119.757,39207.0
2020-06-05 15:15:00,130.93,131.02,130.78,130.81,33636.0,119.7753,119.8576,119.6381,119.6655,33636.0
2020-06-05 15:20:00,130.82,130.97,130.73,130.96,44589.0,119.6747,119.8119,119.5923,119.8027,44589.0
2020-06-05 15:25:00,130.96,131.26,130.93,131.19,42242.0,119.8027,120.0772,119.7753,120.0132,42242.0
2020-06-05 15:30:00,131.19,131.39,131.03,131.03,40442.0,120.0132,120.1961,119.8668,119.8668,40442.0
2020-06-05 15:35:00,131.03,131.15,130.82,130.86,42193.0,119.8668,119.9766,119.6747,119.7113,42193.0
2020-06-05 15:40:00,130.87,130.87,130.64,130.78,47496.0,119.7204,119.7204,119.51,119.6381,47496.0
2020-06-05 15:45:00,130.79,130.81,130.39,130.64,53167.0,119.6472,119.6655,119.2813,119.51,53167.0
2020-06-05 15:50:00,130.65,130.85,130.43,130.83,126993.0,119.5192,119.7021,119.3179,119.6838,126993.0
2020-06-05 15:55:00,130.8,131.15,130.64,131.0,172432.0,119.6564,119.9766,119.51,119.8393,172432.0
2020-06-08 09:30:00,130.12,131.24,130.12,130.97,135357.0,119.0343,120.0589,119.0343,119.8119,135357.0
2020-06-08 09:35:00,130.97,130.97,130.1,130.2,70334.0,119.8119,119.8119,119.016,119.1075,70334.0
2020-06-08 09:40:00,130.19,130.36,129.78,130.18,115128.0,119.0983,119.2539,118.7233,119.0892,115128.0
2020-06-08 09:45:00,130.23,130.66,130.02,130.57,98495.0,119.1349,119.5283,118.9428,119.446,98495.0
2020-06-08 09:50:00,130.58,130.62,130.09,130.27,66698.0,119.4551,119.4917,119.0069,119.1715,66698.0
2020-06-08 09:55:00,130.27,130.41,129.75,129.87,78688.0,119.1715,119.2996,118.6958,118.8056,78688.0
2020-06-08 10:00:00,129.94,130.08,129.78,130.04,39090.0,118.8696,118.9977,118.7233,118.9611,39090.0
2020-06-08 10:05:00,130.08,130.15,129.73,129.87,78520.0,118.9977,119.0618,118.6775,118.8056,78520.0
2020-06-08 10:10:00,129.88,130.29,129.86,130.22,61808.0,118.8148,119.1898,118.7965,119.1258,61808.0
2020-06-08 10:15:00,130.24,130.48,130.18,130.37,48855.0,119.1441,119.3636,119.0892,119.263,48855.0
2020-06-08 10:20:00,130.36,130.62,130.25,130.61,47662.0,119.2539,119.4917,119.1532,119.4826,47662.0
2020-06-08 10:25:00,130.6,130.77,130.44,130.52,46051.0,119.4734,119.6289,119.3271,119.4002,46051.0
2020-06-08 10:30:00,130.53,130.54,130.16,130.16,30412.0,119.4094,119.4185,119.0709,119.0709,30412.0
2020-06-08 10:35:00,130.16,130.24,130.07,130.12,35542.0,119.0709,119.1441,118.9886,119.0343,35542.0
2020-06-08 10:40:00,130.11,130.16,130.03,130.09,48812.0,119.0252,119.0709,118.952,119.0069,48812.0
2020-06-08 10:45:00,130.09,130.12,129.85,129.9,36567.0,119.0069,119.0343,118.7873,118.8331,36567.0
2020-06-08 10:50:00,129.92,129.93,129.63,129.81,46975.0,118.8514,118.8605,118.5861,118.7507,46975.0
2020-06-08 10:55:00,129.8,129.82,129.55,129.6,38487.0,118.7416,118.7599,118.5129,118.5586,38487.0
2020-06-08 11:00:00,129.59,129.79,129.51,129.76,51887.0,118.5495,118.7324,118.4763,118.705,51887.0
2020-06-08 11:05:00,129.77,129.95,129.71,129.76,92530.0,118.7141,118.8788,118.6592,118.705,92530.0
2020-06-08 11:10:00,129.75,129.77,129.59,129.67,47927.0,118.6958,118.7141,118.5495,118.6227,47927.0
2020-06-08 11:15:00,129.64,129.86,129.6,129.77,45789.0,118.5952,118.7965,118.5586,118.7141,45789.0
2020-06-08 11:20:00,129.76,130.04,129.75,129.91,49819.0,118.705,118.9611,118.6958,118.8422,49819.0
2020-06-08 11:25:00,129.93,130.12,129.89,130.0,46318.0,118.8605,119.0343,118.8239,118.9245,46318.0
2020-06-08 11:30:00,129.99,130.02,129.51,129.51,78567.0,118.9154,118.9428,118.4763,118.4763,78567.0
2020-06-08 11:35:00,129.51,129.74,129.47,129.64,38184.0,118.4763,118.6867,118.4397,118.5952,38184.0
2020-06-08 11:40:00,129.64,129.7,129.53,129.61,32783.0,118.5952,118.6501,118.4946,118.5678,32783.0
2020-06-08 11:45:00,129.61,129.94,129.57,129.94,22130.0,118.5678,118.8696,118.5312,118.8696,22130.0
2020-06-08 11:50:00,129.94,130.2,129.91,130.11,59654.0,118.8696,119.1075,118.8422,119.0252,59654.0
2020-06-08 11:55:00,130.12,130.25,129.92,129.92,28668.0,119.0343,119.1532,118.8514,118.8514,28668.0
2020-06-08 12:00:00,129.94,130.12,129.91,129.96,46669.0,118.8696,119.0343,118.8422,118.8879,46669.0
2020-06-08 12:05:00,129.95,130.1,129.91,130.05,31243.0,118.8788,119.016,118.8422,118.9703,31243.0
2020-06-08 12:10:00,130.05,130.06,129.68,129.69,29318.0,118.9703,118.9794,118.6318,118.6409,29318.0
2020-06-08 12:15:00,129.69,129.94,129.69,129.84,27420.0,118.6409,118.8696,118.6409,118.7782,27420.0
2020-06-08 12:20:00,129.84,129.84,129.7,129.75,25010.0,118.7782,118.7782,118.6501,118.6958,25010.0
2020-06-08 12:25:00,129.76,129.79,129.69,129.72,24489.0,118.705,118.7324,118.6409,118.6684,24489.0
2020-06-08 12:30:00,129.7,129.7,129.54,129.58,25773.0,118.6501,118.6501,118.5037,118.5403,25773.0
2020-06-08 12:35:00,129.58,129.62,129.53,129.58,27285.0,118.5403,118.5769,118.4946,118.5403,27285.0
2020-06-08 12:40:00,129.57,129.83,129.56,129.75,38423.0,118.5312,118.769,118.522,118.6958,38423.0
2020-06-08 12:45:00,129.73,129.78,129.49,129.53,52046.0,118.6775,118.7233,118.458,118.4946,52046.0
2020-06-08 12:50:00,129.58,129.9,129.58,129.8,30497.0,118.5403,118.8331,118.5403,118.7416,30497.0
2020-06-08 12:55:00,129.78,129.81,129.5,129.51,28106.0,118.7233,118.7507,118.4671,118.4763,28106.0
2020-06-08 13:00:00,129.52,129.63,129.43,129.58,55010.0,118.4854,118.5861,118.4031,118.5403,55010.0
2020-06-08 13:05:00,129.58,129.58,129.47,129.54,30636.0,118.5403,118.5403,118.4397,118.5037,30636.0
2020-06-08 13:10:00,129.53,129.69,129.5,129.52,31500.0,118.4946,118.6409,118.4671,118.4854,31500.0
2020-06-08 13:15:00,129.51,129.62,129.43,129.56,19808.0,118.4763,118.5769,118.4031,118.522,19808.0
2020-06-08 13:20:00,129.53,129.65,129.47,129.48,20843.0,118.4946,118.6044,118.4397,118.4488,20843.0
2020-06-08 13:25:00,129.49,129.85,129.47,129.72,37092.0,118.458,118.7873,118.4397,118.6684,37092.0
2020-06-08 13:30:00,129.76,129.96,129.71,129.93,41554.0,118.705,118.8879,118.6592,118.8605,41554.0
2020-06-08 13:35:00,129.97,130.18,129.88,130.14,34804.0,118.8971,119.0892,118.8148,119.0526,34804.0
2020-06-08 13:40:00,130.14,130.26,130.06,130.13,32214.0,119.0526,119.1624,118.9794,119.0435,32214.0
2020-06-08 13:45:00,130.14,130.2,130.03,130.2,21663.0,119.0526,119.1075,118.952,119.1075,21663.0
2020-06-08 13:50:00,130.22,130.32,130.16,130.32,20333.0,119.1258,119.2173,119.0709,119.2173,20333.0
2020-06-08 13:55:00,130.34,130.4,130.23,130.24,14093.0,119.2356,119.2905,119.1349,119.1441,14093.0
2020-06-08 14:00:00,130.22,130.28,130.12,130.16,19546.0,119.1258,119.1807,119.0343,119.0709,19546.0
2020-06-08 14:05:00,130.19,130.35,130.16,130.3,23912.0,119.0983,119.2447,119.0709,119.199,23912.0
2020-06-08 14:10:00,130.32,130.47,130.28,130.28,22458.0,119.2173,119.3545,119.1807,119.1807,22458.0
2020-06-08 14:15:00,130.33,130.37,130.17,130.32,26095.0,119.2264,119.263,119.0801,119.2173,26095.0
2020-06-08 14:20:00,130.3,130.37,130.14,130.18,25119.0,119.199,119.263,119.0526,119.0892,25119.0
2020-06-08 14:25:00,130.19,130.41,130.16,130.37,25518.0,119.0983,119.2996,119.0709,119.263,25518.0
2020-06-08 14:30:00,130.41,130.42,130.16,130.3,33623.0,119.2996,119.3088,119.0709,119.199,33623.0
2020-06-08 14:35:00,130.31,130.38,130.27,130.3,26955.0,119.2081,119.2722,119.1715,119.199,26955.0
2020-06-08 14:40:00,130.31,130.36,130.08,130.1,21368.0,119.2081,119.2539,118.9977,119.016,21368.0
2020-06-08 14:45:00,130.09,130.09,129.74,129.83,38033.0,119.0069,119.0069,118.6867,118.769,38033.0
2020-06-08 14:50:00,129.86,129.87,129.54,129.58,38702.0,118.7965,118.8056,118.5037,118.5403,38702.0
2020-06-08 14:55:00,129.57,129.9,129.55,129.85,34852.0,118.5312,118.8331,118.5129,118.7873,34852.0
2020-06-08 15:00:00,129.85,129.95,129.74,129.76,28031.0,118.7873,118.8788,118.6867,118.705,28031.0
2020-06-08 15:05:00,129.74,129.92,129.73,129.88,43172.0,118.6867,118.8514,118.6775,118.8148,43172.0
2020-06-08 15:10:00,129.9,129.96,129.85,129.91,26907.0,118.8331,118.8879,118.7873,118.8422,26907.0
2020-06-08 15:15:00,129.92,129.96,129.85,129.93,20468.0,118.8514,118.8879,118.7873,118.8605,20468.0
2020-06-08 15:20:00,129.94,130.07,129.85,129.97,29735.0,118.8696,118.9886,118.7873,118.8971,29735.0
2020-06-08 15:25:00,129.97,130.07,129.92,130.0,33206.0,118.8971,118.9886,118.8514,118.9245,33206.0
2020-06-08 15:30:00,130.03,130.24,129.97,130.09,35737.0,118.952,119.1441,118.8971,119.0069,35737.0
2020-06-08 15:35:00,130.09,130.28,130.08,130.21,33669.0,119.0069,119.1807,118.9977,119.1166,33669.0
2020-06-08 15:40:00,130.22,130.48,130.13,130.43,63582.0,119.1258,119.3636,119.0435,119.3179,63582.0
2020-06-08 15:45:00,130.43,130.49,130.29,130.4,55644.0,119.3179,119.3728,119.1898,119.2905,55644.0
2020-06-08 15:50:00,130.41,130.59,130.4,130.55,98517.0,119.2996,119.4643,119.2905,119.4277,98517.0
2020-06-08 15:55:00,130.54,130.81,130.2,130.78,206512.0,119.4185,119.6655,119.1075,119.6381,206512.0
2020-06-09 09:30:00,129.49,129.97,129.21,129.37,119992.0,118.458,118.8971,118.2018,118.3482,119992.0
2020-06-09 09:35:00,129.28,130.01,129.24,129.77,58606.0,118.2659,118.9337,118.2293,118.7141,58606.0
2020-06-09 09:40:00,129.82,129.97,129.67,129.92,37621.0,118.7599,118.8971,118.6227,118.8514,37621.0
2020-06-09 09:45:00,129.89,130.24,129.86,129.97,46880.0,118.8239,119.1441,118.7965,118.8971,46880.0
2020-06-09 09:50:00,129.94,130.0,129.66,130.0,31042.0,118.8696,118.9245,118.6135,118.9245,31042.0
2020-06-09 09:55:00,129.97,129.97,129.62,129.69,49416.0,118.8971,118.8971,118.5769,118.6409,49416.0
2020-06-09 10:00:00,129.74,130.23,129.44,130.17,47850.0,118.6867,119.1349,118.4122,119.0801,47850.0
2020-06-09 10:05:00,130.2,130.33,129.91,129.92,33151.0,119.1075,119.2264,118.8422,118.8514,33151.0
2020-06-09 10:10:00,129.94,130.1,129.72,129.91,22375.0,118.8696,119.016,118.6684,118.8422,22375.0
2020-06-09 10:15:00,129.93,130.46,129.9,130.42,34628.0,118.8605,119.3453,118.8331,119.3088,34628.0
2020-06-09 10:20:00,130.4,130.41,130.05,130.34,34055.0,119.2905,119.2996,118.9703,119.2356,34055.0
2020-06-09 10:25:00,130.36,130.43,130.14,130.36,28494.0,119.2539,119.3179,119.0526,119.2539,28494.0
2020-06-09 10:30:00,130.35,130.62,130.33,130.59,36936.0,119.2447,119.4917,119.2264,119.4643,36936.0
2020-06-09 10:35:00,130.58,130.66,130.47,130.61,25241.0,119.4551,119.5283,119.3545,119.4826,25241.0
2020-06-09 10:40:00,130.61,131.06,130.61,131.05,48126.0,119.4826,119.8942,119.4826,119.8851,48126.0
2020-06-09 10:45:00,131.06,131.43,131.04,131.15,35210.0,119.8942,120.2327,119.8759,119.9766,35210.0
2020-06-09 10:50:00,131.13,131.25,130.98,131.16,22881.0,119.9583,120.068,119.821,119.9857,22881.0
2020-06-09 10:55:00,131.18,131.2,130.77,130.83,33396.0,120.004,120.0223,119.6289,119.6838,33396.0
2020-06-09 11:00:00,130.8,130.95,130.63,130.87,49513.0,119.6564,119.7936,119.5009,119.7204,49513.0
2020-06-09 11:05:00,130.86,131.0,130.63,130.84,17184.0,119.7113,119.8393,119.5009,119.693,17184.0
2020-06-09 11:10:00,130.86,131.05,130.63,130.68,29159.0,119.7113,119.8851,119.5009,119.5466,29159.0
2020-06-09 11:15:00,130.66,130.67,130.31,130.46,29694.0,119.5283,119.5375,119.2081,119.3453,29694.0
2020-06-09 11:20:00,130.45,130.66,130.36,130.6,36105.0,119.3362,119.5283,119.2539,119.4734,36105.0
2020-06-09 11:25:00,130.58,130.71,130.46,130.54,36602.0,119.4551,119.574,119.3453,119.4185,36602.0
2020-06-09 11:30:00,130.54,130.54,130.26,130.36,21353.0,119.4185,119.4185,119.1624,119.2539,21353.0
2020-06-09 11:35:00,130.34,130.4,130.09,130.28,19166.0,119.2356,119.2905,119.0069,119.1807,19166.0
2020-06-09 11:40:00,130.28,130.35,130.19,130.29,20184.0,119.1807,119.2447,119.0983,119.1898,20184.0
2020-06-09 11:45:00,130.3,130.47,130.29,130.34,24602.0,119.199,119.3545,119.1898,119.2356,24602.0
2020-06-09 11:50:00,130.34,130.35,130.18,130.28,22446.0,119.2356,119.2447,119.0892,119.1807,22446.0
2020-06-09 11:55:00,130.25,130.31,130.23,130.24,24438.0,119.1532,119.2081,119.1349,119.1441,24438.0
2020-06-09 12:00:00,130.24,130.24,129.96,129.99,20715.0,119.1441,119.1441,118.8879,118.9154,20715.0
2020-06-09 12:05:00,129.98,130.32,129.95,130.29,30823.0,118.9062,119.2173,118.8788,119.1898,30823.0
2020-06-09 12:10:00,130.29,130.51,130.28,130.42,35492.0,119.1898,119.3911,119.1807,119.3088,35492.0
2020-06-09 12:15:00,130.43,130.48,130.17,130.28,64156.0,119.3179,119.3636,119.0801,119.1807,64156.0
2020-06-09 12:20:00,130.27,130.29,130.21,130.24,16831.0,119.1715,119.1898,119.1166,119.1441,16831.0
2020-06-09 12:25:00,130.25,130.32,130.21,130.31,13611.0,119.1532,119.2173,119.1166,119.2081,13611.0
2020-06-09 12:30:00,130.32,130.42,130.23,130.37,19068.0,119.2173,119.3088,119.1349,119.263,19068.0
2020-06-09 12:35:00,130.37,130.59,130.35,130.59,9042.0,119.263,119.4643,119.2447,119.4643,9042.0
2020-06-09 12:40:00,130.56,130.58,130.34,130.38,16100.0,119.4368,119.4551,119.2356,119.2722,16100.0
2020-06-09 12:45:00,130.39,130.44,130.31,130.36,19843.0,119.2813,119.3271,119.2081,119.2539,19843.0
2020-06-09 12:50:00,130.37,130.41,130.3,130.31,21127.0,119.263,119.2996,119.199,119.2081,21127.0
2020-06-09 12:55:00,130.32,130.33,130.19,130.25,19325.0,119.2173,119.2264,119.0983,119.1532,19325.0
2020-06-09 13:00:00,130.25,130.27,130.01,130.03,38174.0,119.1532,119.1715,118.9337,118.952,38174.0
2020-06-09 13:05:00,130.03,130.11,129.95,129.98,21076.0,118.952,119.0252,118.8788,118.9062,21076.0
2020-06-09 13:10:00,129.99,130.04,129.87,129.89,18333.0,118.9154,118.9611,118.8056,118.8239,18333.0
2020-06-09 13:15:00,129.9,130.0,129.88,130.0,12687.0,118.8331,118.9245,118.8148,118.9245,12687.0
2020-06-09 13:20:00,130.01,130.23,130.01,130.21,32587.0,118.9337,119.1349,118.9337,119.1166,32587.0
2020-06-09 13:25:00,130.2,130.35,130.17,130.21,24732.0,119.1075,119.2447,119.0801,119.1166,24732.0
2020-06-09 13:30:00,130.2,130.27,130.11,130.13,18023.0,119.1075,119.1715,119.0252,119.0435,18023.0
2020-06-09 13:35:00,130.12,130.17,130.05,130.09,17159.0,119.0343,119.0801,118.9703,119.0069,17159.0
2020-06-09 13:40:00,130.12,130.16,130.02,130.12,25986.0,119.0343,119.0709,118.9428,119.0343,25986.0
2020-06-09 13:45:00,130.12,130.18,130.04,130.07,22728.0,119.0343,119.0892,118.9611,118.9886,22728.0
2020-06-09 13:50:00,130.06,130.09,130.01,130.03,12801.0,118.9794,119.0069,118.9337,118.952,12801.0
2020-06-09 13:55:00,130.03,130.32,130.03,130.25,21404.0,118.952,119.2173,118.952,119.1532,21404.0
2020-06-09 14:00:00,130.24,130.27,129.94,130.01,36691.0,119.1441,119.1715,118.8696,118.9337,36691.0
2020-06-09 14:05:00,130.02,130.08,129.91,129.98,19091.0,118.9428,118.9977,118.8422,118.9062,19091.0
2020-06-09 14:10:00,129.96,130.19,129.96,130.11,46487.0,118.8879,119.0983,118.8879,119.0252,46487.0
2020-06-09 14:15:00,130.13,130.14,129.87,129.88,20840.0,119.0435,119.0526,118.8056,118.8148,20840.0
2020-06-09 14:20:00,129.88,130.07,129.8,130.02,27529.0,118.8148,118.9886,118.7416,118.9428,27529.0
2020-06-09 14:25:00,130.03,130.17,130.03,130.13,23077.0,118.952,119.0801,118.952,119.0435,23077.0
2020-06-09 14:30:00,130.12,130.16,130.01,130.01,49711.0,119.0343,119.0709,118.9337,118.9337,49711.0
2020-06-09 14:35:00,129.96,130.0,129.82,130.0,21214.0,118.8879,118.9245,118.7599,118.9245,21214.0
2020-06-09 14:40:00,129.99,130.13,129.97,130.09,33493.0,118.9154,119.0435,118.8971,119.0069,33493.0
2020-06-09 14:45:00,130.1,130.28,130.03,130.27,49675.0,119.016,119.1807,118.952,119.1715,49675.0
2020-06-09 14:50:00,130.28,130.38,130.19,130.34,25359.0,119.1807,119.2722,119.0983,119.2356,25359.0
2020-06-09 14:55:00,130.33,130.34,130.17,130.34,85965.0,119.2264,119.2356,119.0801,119.2356,85965.0
2020-06-09 15:00:00,130.34,130.35,130.0,130.04,31635.0,119.2356,119.2447,118.9245,118.9611,31635.0
2020-06-09 15:05:00,130.05,130.08,129.92,130.02,29255.0,118.9703,118.9977,118.8514,118.9428,29255.0
2020-06-09 15:10:00,130.02,130.09,129.93,130.03,37738.0,118.9428,119.0069,118.8605,118.952,37738.0
2020-06-09 15:15:00,130.03,130.18,130.0,130.02,46004.0,118.952,119.0892,118.9245,118.9428,46004.0
2020-06-09 15:20:00,130.02,130.15,130.0,130.03,42778.0,118.9428,119.0618,118.9245,118.952,42778.0
2020-06-09 15:25:00,130.03,130.22,130.03,130.11,43363.0,118.952,119.1258,118.952,119.0252,43363.0
2020-06-09 15:30:00,130.09,130.17,129.88,129.91,61654.0,119.0069,119.0801,118.8148,118.8422,61654.0
2020-06-09 15:35:00,129.93,130.11,129.86,130.09,43742.0,118.8605,119.0252,118.7965,119.0069,43742.0
2020-06-09 15:40:00,130.08,130.24,130.04,130.11,34712.0,118.9977,119.1441,118.9611,119.0252,34712.0
2020-06-09 15:45:00,130.11,130.11,129.95,130.06,45501.0,119.0252,119.0252,118.8788,118.9794,45501.0
2020-06-09 15:50:00,130.01,130.06,129.57,129.72,110464.0,118.9337,118.9794,118.5312,118.6684,110464.0
2020-06-09 15:55:00,129.75,129.82,129.57,129.58,181252.0,118.6958,118.7599,118.5312,118.5403,181252.0
2020-06-10 09:30:00,130.31,130.39,130.08,130.27,93640.0,119.2081,119.2813,118.9977,119.1715,93640.0
2020-06-10 09:35:00,130.27,130.27,129.62,129.71,48475.0,119.1715,119.1715,118.5769,118.6592,48475.0
2020-06-10 09:40:00,129.68,129.73,129.15,129.39,62657.0,118.6318,118.6775,118.147,118.3665,62657.0
2020-06-10 09:45:00,129.4,129.85,129.3,129.77,28307.0,118.3757,118.7873,118.2842,118.7141,28307.0
2020-06-10 09:50:00,129.84,129.96,129.67,129.85,22485.0,118.7782,118.8879,118.6227,118.7873,22485.0
2020-06-10 09:55:00,129.8,130.01,129.6,130.01,27694.0,118.7416,118.9337,118.5586,118.9337,27694.0
2020-06-10 10:00:00,130.03,130.44,129.93,130.28,30831.0,118.952,119.3271,118.8605,119.1807,30831.0
2020-06-10 10:05:00,130.32,130.5,130.24,130.41,40322.0,119.2173,119.3819,119.1441,119.2996,40322.0
2020-06-10 10:10:00,130.35,130.35,129.42,129.46,42057.0,119.2447,119.2447,118.394,118.4305,42057.0
2020-06-10 10:15:00,129.46,129.58,129.06,129.06,34881.0,118.4305,118.5403,118.0646,118.0646,34881.0
2020-06-10 10:20:00,129.07,129.51,129.06,129.51,40504.0,118.0738,118.4763,118.0646,118.4763,40504.0
2020-06-10 10:25:00,129.51,129.92,129.51,129.84,42957.0,118.4763,118.8514,118.4763,118.7782,42957.0
2020-06-10 10:30:00,129.87,130.06,129.69,129.94,34659.0,118.8056,118.9794,118.6409,118.8696,34659.0
2020-06-10 10:35:00,129.9,130.07,129.87,130.05,23818.0,118.8331,118.9886,118.8056,118.9703,23818.0
2020-06-10 10:40:00,130.06,130.36,130.03,130.2,19136.0,118.9794,119.2539,118.952,119.1075,19136.0
2020-06-10 10:45:00,130.23,130.31,129.95,129.95,16039.0,119.1349,119.2081,118.8788,118.8788,16039.0
2020-06-10 10:50:00,129.97,130.01,129.45,129.48,15954.0,118.8971,118.9337,118.4214,118.4488,15954.0
2020-06-10 10:55:00,129.49,129.54,129.26,129.48,28988.0,118.458,118.5037,118.2476,118.4488,28988.0
2020-06-10 11:00:00,129.45,129.61,129.38,129.59,18100.0,118.4214,118.5678,118.3574,118.5495,18100.0
2020-06-10 11:05:00,129.57,129.76,129.55,129.56,20671.0,118.5312,118.705,118.5129,118.522,20671.0
2020-06-10 11:10:00,129.58,129.93,129.57,129.84,29799.0,118.5403,118.8605,118.5312,118.7782,29799.0
2020-06-10 11:15:00,129.82,129.86,129.71,129.75,28145.0,118.7599,118.7965,118.6592,118.6958,28145.0
2020-06-10 11:20:00,129.77,129.82,129.58,129.64,21704.0,118.7141,118.7599,118.5403,118.5952,21704.0
2020-06-10 11:25:00,129.65,129.75,129.58,129.59,21620.0,118.6044,118.6958,118.5403,118.5495,21620.0
2020-06-10 11:30:00,129.61,129.61,129.37,129.37,33333.0,118.5678,118.5678,118.3482,118.3482,33333.0
2020-06-10 11:35:00,129.32,129.49,128.97,129.48,40648.0,118.3025,118.458,117.9823,118.4488,40648.0
2020-06-10 11:40:00,129.5,129.75,129.43,129.65,22901.0,118.4671,118.6958,118.4031,118.6044,22901.0
2020-06-10 11:45:00,129.65,129.69,129.43,129.51,32569.0,118.6044,118.6409,118.4031,118.4763,32569.0
2020-06-10 11:50:00,129.49,129.76,129.48,129.67,10975.0,118.458,118.705,118.4488,118.6227,10975.0
2020-06-10 11:55:00,129.62,129.65,129.54,129.61,15089.0,118.5769,118.6044,118.5037,118.5678,15089.0
2020-06-10 12:00:00,129.63,129.76,129.55,129.62,25675.0,118.5861,118.705,118.5129,118.5769,25675.0
2020-06-10 12:05:00,129.62,129.84,129.6,129.73,22304.0,118.5769,118.7782,118.5586,118.6775,22304.0
2020-06-10 12:10:00,129.74,129.85,129.71,129.81,23416.0,118.6867,118.7873,118.6592,118.7507,23416.0
2020-06-10 12:15:00,129.82,130.0,129.68,130.0,23512.0,118.7599,118.9245,118.6318,118.9245,23512.0
2020-06-10 12:20:00,129.99,130.1,129.97,130.09,18660.0,118.9154,119.016,118.8971,119.0069,18660.0
2020-06-10 12:25:00,130.1,130.1,129.91,130.03,9862.0,119.016,119.016,118.8422,118.952,9862.0
2020-06-10 12:30:00,130.01,130.09,129.95,130.05,19216.0,118.9337,119.0069,118.8788,118.9703,19216.0
2020-06-10 12:35:00,130.02,130.08,129.99,130.01,20581.0,118.9428,118.9977,118.9154,118.9337,20581.0
2020-06-10 12:40:00,129.99,129.99,129.84,129.84,9820.0,118.9154,118.9154,118.7782,118.7782,9820.0
2020-06-10 12:45:00,129.85,129.88,129.74,129.74,9403.0,118.7873,118.8148,118.6867,118.6867,9403.0
2020-06-10 12:50:00,129.73,129.88,129.73,129.85,16850.0,118.6775,118.8148,118.6775,118.7873,16850.0
2020-06-10 12:55:00,129.86,129.89,129.72,129.73,10372.0,118.7965,118.8239,118.6684,118.6775,10372.0
2020-06-10 13:00:00,129.71,129.72,129.45,129.45,15498.0,118.6592,118.6684,118.4214,118.4214,15498.0
2020-06-10 13:05:00,129.45,129.58,129.44,129.58,14949.0,118.4214,118.5403,118.4122,118.5403,14949.0
2020-06-10 13:10:00,129.58,129.62,129.38,129.48,14257.0,118.5403,118.5769,118.3574,118.4488,14257.0
2020-06-10 13:15:00,129.49,129.71,129.49,129.54,5829.0,118.458,118.6592,118.458,118.5037,5829.0
2020-06-10 13:20:00,129.52,129.58,129.46,129.48,9620.0,118.4854,118.5403,118.4305,118.4488,9620.0
2020-06-10 13:25:00,129.49,129.49,129.29,129.35,17754.0,118.458,118.458,118.275,118.3299,17754.0
2020-06-10 13:30:00,129.37,129.4,129.29,129.31,8466.0,118.3482,118.3757,118.275,118.2933,8466.0
2020-06-10 13:35:00,129.35,129.47,129.29,129.44,11194.0,118.3299,118.4397,118.275,118.4122,11194.0
2020-06-10 13:40:00,129.41,129.64,129.38,129.56,12210.0,118.3848,118.5952,118.3574,118.522,12210.0
2020-06-10 13:45:00,129.59,129.77,129.55,129.76,12032.0,118.5495,118.7141,118.5129,118.705,12032.0
2020-06-10 13:50:00,129.75,129.93,129.71,129.88,23998.0,118.6958,118.8605,118.6592,118.8148,23998.0
2020-06-10 13:55:00,129.88,130.14,129.88,130.02,28025.0,118.8148,119.0526,118.8148,118.9428,28025.0
2020-06-10 14:00:00,130.02,130.68,129.41,130.68,46216.0,118.9428,119.5466,118.3848,119.5466,46216.0
2020-06-10 14:05:00,130.74,130.82,130.46,130.53,26424.0,119.6015,119.6747,119.3453,119.4094,26424.0
2020-06-10 14:10:00,130.51,130.93,130.51,130.93,42404.0,119.3911,119.7753,119.3911,119.7753,42404.0
2020-06-10 14:15:00,130.94,131.24,130.9,131.09,73317.0,119.7845,120.0589,119.7479,119.9217,73317.0
2020-06-10 14:20:00,131.08,131.15,130.89,131.07,48083.0,119.9125,119.9766,119.7387,119.9034,48083.0
2020-06-10 14:25:00,131.11,131.17,130.91,131.0,45250.0,119.94,119.9949,119.757,119.8393,45250.0
2020-06-10 14:30:00,131.0,131.04,130.63,130.63,42360.0,119.8393,119.8759,119.5009,119.5009,42360.0
2020-06-10 14:35:00,130.65,130.77,130.48,130.53,30665.0,119.5192,119.6289,119.3636,119.4094,30665.0
2020-06-10 14:40:00,130.5,130.58,130.04,130.58,38446.0,119.3819,119.4551,118.9611,119.4551,38446.0
2020-06-10 14:45:00,130.55,130.61,130.18,130.18,37152.0,119.4277,119.4826,119.0892,119.0892,37152.0
2020-06-10 14:50:00,130.21,130.31,129.78,129.9,42161.0,119.1166,119.2081,118.7233,118.8331,42161.0
2020-06-10 14:55:00,129.92,130.13,129.8,130.06,44086.0,118.8514,119.0435,118.7416,118.9794,44086.0
2020-06-10 15:00:00,130.02,130.02,129.71,129.93,38206.0,118.9428,118.9428,118.6592,118.8605,38206.0
2020-06-10 15:05:00,129.95,130.5,129.95,130.38,37533.0,118.8788,119.3819,118.8788,119.2722,37533.0
2020-06-10 15:10:00,130.43,130.64,130.28,130.58,26182.0,119.3179,119.51,119.1807,119.4551,26182.0
2020-06-10 15:15:00,130.55,130.62,130.37,130.59,25129.0,119.4277,119.4917,119.263,119.4643,25129.0
2020-06-10 15:20:00,130.61,130.61,130.36,130.52,27684.0,119.4826,119.4826,119.2539,119.4002,27684.0
2020-06-10 15:25:00,130.55,130.95,130.23,130.93,33938.0,119.4277,119.7936,119.1349,119.7753,33938.0
2020-06-10 15:30:00,130.93,130.96,130.67,130.75,36392.0,119.7753,119.8027,119.5375,119.6106,36392.0
2020-06-10 15:35:00,130.75,130.76,130.42,130.62,64286.0,119.6106,119.6198,119.3088,119.4917,64286.0
2020-06-10 15:40:00,130.61,130.61,130.37,130.39,45199.0,119.4826,119.4826,119.263,119.2813,45199.0
2020-06-10 15:45:00,130.39,130.43,129.84,130.07,54877.0,119.2813,119.3179,118.7782,118.9886,54877.0
2020-06-10 15:50:00,130.07,130.36,130.01,130.26,90006.0,118.9886,119.2539,118.9337,119.1624,90006.0
2020-06-10 15:55:00,130.27,130.5,130.1,130.11,176952.0,119.1715,119.3819,119.016,119.0252,176952.0
2020-06-11 09:30:00,127.23,127.39,126.24,126.97,143711.0,116.3905,116.5369,115.4849,116.1527,143711.0
2020-06-11 09:35:00,127.08,127.11,126.56,126.92,91555.0,116.2533,116.2808,115.7776,116.1069,91555.0
2020-06-11 09:40:00,126.95,127.06,126.56,127.0,58471.0,116.1344,116.235,115.7776,116.1801,58471.0
2020-06-11 09:45:00,127.02,127.85,126.97,127.59,49561.0,116.1984,116.9577,116.1527,116.7199,49561.0
2020-06-11 09:50:00,127.6,127.89,127.4,127.57,55505.0,116.729,116.9943,116.546,116.7016,55505.0
2020-06-11 09:55:00,127.53,127.77,127.27,127.59,41513.0,116.665,116.8845,116.4271,116.7199,41513.0
2020-06-11 10:00:00,127.6,127.82,127.45,127.62,46440.0,116.729,116.9303,116.5918,116.7473,46440.0
2020-06-11 10:05:00,127.61,127.99,127.61,127.74,86915.0,116.7382,117.0858,116.7382,116.8571,86915.0
2020-06-11 10:10:00,127.74,128.31,127.66,128.28,49718.0,116.8571,117.3785,116.7839,117.3511,49718.0
2020-06-11 10:15:00,128.29,128.33,127.91,128.16,59275.0,117.3602,117.3968,117.0126,117.2413,59275.0
2020-06-11 10:20:00,128.18,128.32,127.93,127.96,45705.0,117.2596,117.3877,117.0309,117.0583,45705.0
2020-06-11 10:25:00,127.97,127.97,127.48,127.49,48292.0,117.0675,117.0675,116.6192,116.6284,48292.0
2020-06-11 10:30:00,127.47,128.48,127.45,128.43,80196.0,116.6101,117.534,116.5918,117.4883,80196.0
2020-06-11 10:35:00,128.4,128.81,128.12,128.73,62622.0,117.4608,117.8359,117.2047,117.7627,62622.0
2020-06-11 10:40:00,128.73,128.73,128.24,128.32,49446.0,117.7627,117.7627,117.3145,117.3877,49446.0
2020-06-11 10:45:00,128.32,128.46,127.98,128.0,30791.0,117.3877,117.5157,117.0766,117.0949,30791.0
2020-06-11 10:50:00,127.99,128.13,127.88,128.1,21807.0,117.0858,117.2139,116.9852,117.1864,21807.0
2020-06-11 10:55:00,128.07,128.12,127.9,128.07,40419.0,117.159,117.2047,117.0034,117.159,40419.0
2020-06-11 11:00:00,128.05,128.09,127.37,127.4,63712.0,117.1407,117.1773,116.5186,116.546,63712.0
2020-06-11 11:05:00,127.43,127.57,127.12,127.18,54863.0,116.5735,116.7016,116.2899,116.3448,54863.0
2020-06-11 11:10:00,127.16,127.49,127.11,127.39,25493.0,116.3265,116.6284,116.2808,116.5369,25493.0
2020-06-11 11:15:00,127.39,127.68,127.39,127.59,31762.0,116.5369,116.8022,116.5369,116.7199,31762.0
2020-06-11 11:20:00,127.56,127.73,127.41,127.68,34325.0,116.6924,116.8479,116.5552,116.8022,34325.0
2020-06-11 11:25:00,127.66,127.75,127.54,127.57,33512.0,116.7839,116.8662,116.6741,116.7016,33512.0
2020-06-11 11:30:00,127.54,127.74,127.38,127.38,34953.0,116.6741,116.8571,116.5277,116.5277,34953.0
2020-06-11 11:35:00,127.44,127.5,127.34,127.34,22923.0,116.5826,116.6375,116.4912,116.4912,22923.0
2020-06-11 11:40:00,127.37,127.41,127.12,127.15,23501.0,116.5186,116.5552,116.2899,116.3173,23501.0
2020-06-11 11:45:00,127.18,127.18,126.87,126.87,70030.0,116.3448,116.3448,116.0612,116.0612,70030.0
2020-06-11 11:50:00,126.9,126.96,126.6,126.76,30351.0,116.0886,116.1435,115.8142,115.9606,30351.0
2020-06-11 11:55:00,126.78,127.09,126.76,127.07,23269.0,115.9789,116.2625,115.9606,116.2442,23269.0
2020-06-11 12:00:00,127.04,127.12,126.83,126.93,23321.0,116.2167,116.2899,116.0246,116.1161,23321.0
2020-06-11 12:05:00,126.93,126.95,126.21,126.28,64723.0,116.1161,116.1344,115.4574,115.5215,64723.0
2020-06-11 12:10:00,126.29,126.35,125.97,126.06,55846.0,115.5306,115.5855,115.2379,115.3202,55846.0
2020-06-11 12:15:00,126.03,126.03,125.64,125.84,44775.0,115.2928,115.2928,114.936,115.119,44775.0
2020-06-11 12:20:00,125.9,125.99,125.56,125.64,29739.0,115.1738,115.2562,114.8628,114.936,29739.0
2020-06-11 12:25:00,125.57,125.7,125.38,125.6,36491.0,114.872,114.9909,114.6981,114.8994,36491.0
2020-06-11 12:30:00,125.6,126.17,125.58,126.09,49134.0,114.8994,115.4208,114.8811,115.3477,49134.0
2020-06-11 12:35:00,126.04,126.11,125.89,125.93,34493.0,115.3019,115.3659,115.1647,115.2013,34493.0
2020-06-11 12:40:00,125.92,125.95,125.67,125.69,28531.0,115.1921,115.2196,114.9634,114.9817,28531.0
2020-06-11 12:45:00,125.73,125.95,125.45,125.56,19150.0,115.0183,115.2196,114.7622,114.8628,19150.0
2020-06-11 12:50:00,125.56,125.6,125.22,125.22,22958.0,114.8628,114.8994,114.5518,114.5518,22958.0
2020-06-11 12:55:00,125.21,125.59,125.16,125.37,21045.0,114.5426,114.8903,114.4969,114.689,21045.0
2020-06-11 13:00:00,125.37,125.73,125.33,125.6,50062.0,114.689,115.0183,114.6524,114.8994,50062.0
2020-06-11 13:05:00,125.58,125.58,125.38,125.5,22972.0,114.8811,114.8811,114.6981,114.8079,22972.0
2020-06-11 13:10:00,125.46,125.65,125.25,125.65,25916.0,114.7713,114.9451,114.5792,114.9451,25916.0
2020-06-11 13:15:00,125.65,126.06,125.62,125.86,56945.0,114.9451,115.3202,114.9177,115.1372,56945.0
2020-06-11 13:20:00,125.89,125.93,125.7,125.84,22834.0,115.1647,115.2013,114.9909,115.119,22834.0
2020-06-11 13:25:00,125.81,125.88,125.42,125.47,26599.0,115.0915,115.1555,114.7347,114.7805,26599.0
2020-06-11 13:30:00,125.48,125.61,125.36,125.5,21472.0,114.7896,114.9085,114.6798,114.8079,21472.0
2020-06-11 13:35:00,125.43,125.46,125.15,125.21,23223.0,114.7439,114.7713,114.4877,114.5426,23223.0
2020-06-11 13:40:00,125.24,125.35,125.07,125.08,32884.0,114.5701,114.6707,114.4146,114.4237,32884.0
2020-06-11 13:45:00,125.15,125.58,125.15,125.52,45850.0,114.4877,114.8811,114.4877,114.8262,45850.0
2020-06-11 13:50:00,125.53,125.64,125.37,125.64,30816.0,114.8354,114.936,114.689,114.936,30816.0
2020-06-11 13:55:00,125.64,125.85,125.49,125.74,22084.0,114.936,115.1281,114.7988,115.0275,22084.0
2020-06-11 14:00:00,125.7,125.76,125.15,125.19,32394.0,114.9909,115.0458,114.4877,114.5243,32394.0
2020-06-11 14:05:00,125.22,125.53,125.2,125.43,18724.0,114.5518,114.8354,114.5335,114.7439,18724.0
2020-06-11 14:10:00,125.42,125.51,125.04,125.17,27760.0,114.7347,114.8171,114.3871,114.506,27760.0
2020-06-11 14:15:00,125.17,125.32,125.12,125.23,24351.0,114.506,114.6433,114.4603,114.5609,24351.0
2020-06-11 14:20:00,125.2,125.61,125.13,125.58,57832.0,114.5335,114.9085,114.4694,114.8811,57832.0
2020-06-11 14:25:00,125.6,125.72,125.51,125.55,27466.0,114.8994,115.0092,114.8171,114.8537,27466.0
2020-06-11 14:30:00,125.59,125.66,125.09,125.11,49035.0,114.8903,114.9543,114.4328,114.4511,49035.0
2020-06-11 14:35:00,125.13,125.17,124.74,124.86,75537.0,114.4694,114.506,114.1127,114.2224,75537.0
2020-06-11 14:40:00,124.88,125.02,124.52,124.7,53202.0,114.2407,114.3688,113.9114,114.0761,53202.0
2020-06-11 14:45:00,124.69,124.95,124.45,124.48,59999.0,114.0669,114.3048,113.8474,113.8748,59999.0
2020-06-11 14:50:00,124.49,124.66,124.29,124.39,37187.0,113.884,114.0395,113.701,113.7925,37187.0
2020-06-11 14:55:00,124.36,124.57,124.17,124.44,34300.0,113.765,113.9572,113.5912,113.8382,34300.0
2020-06-11 15:00:00,124.43,124.7,124.22,124.65,50755.0,113.8291,114.0761,113.637,114.0303,50755.0
2020-06-11 15:05:00,124.68,124.92,124.6,124.7,49729.0,114.0578,114.2773,113.9846,114.0761,49729.0
2020-06-11 15:10:00,124.7,124.89,124.33,124.35,33165.0,114.0761,114.2499,113.7376,113.7559,33165.0
2020-06-11 15:15:00,124.33,124.54,123.84,124.17,52136.0,113.7376,113.9297,113.2893,113.5912,52136.0
2020-06-11 15:20:00,124.2,124.24,123.55,123.6,58467.0,113.6187,113.6553,113.024,113.0698,58467.0
2020-06-11 15:25:00,123.62,123.91,123.48,123.7,88923.0,113.0881,113.3534,112.96,113.1613,88923.0
2020-06-11 15:30:00,123.64,123.73,123.34,123.55,119993.0,113.1064,113.1887,112.8319,113.024,119993.0
2020-06-11 15:35:00,123.55,123.79,123.25,123.62,107686.0,113.024,113.2436,112.7496,113.0881,107686.0
2020-06-11 15:40:00,123.63,124.44,123.63,124.44,87514.0,113.0972,113.8382,113.0972,113.8382,87514.0
2020-06-11 15:45:00,124.43,124.43,124.02,124.09,97591.0,113.8291,113.8291,113.454,113.518,97591.0
2020-06-11 15:50:00,124.19,124.28,123.92,124.13,166867.0,113.6095,113.6919,113.3625,113.5546,166867.0
2020-06-11 15:55:00,124.1,124.4,123.82,123.89,282245.0,113.5272,113.8016,113.271,113.3351,282245.0
2020-06-12 09:30:00,126.76,126.9,126.16,126.89,86256.0,115.9606,116.0886,115.4117,116.0795,86256.0
2020-06-12 09:35:00,126.85,127.82,126.81,127.78,46632.0,116.0429,116.9303,116.0063,116.8937,46632.0
2020-06-12 09:40:00,127.78,128.39,127.78,128.14,43308.0,116.8937,117.4517,116.8937,117.223,43308.0
2020-06-12 09:45:00,128.17,128.17,127.47,127.53,29907.0,117.2504,117.2504,116.6101,116.665,29907.0
2020-06-12 09:50:00,127.57,127.9,126.96,127.04,83749.0,116.7016,117.0034,116.1435,116.2167,83749.0
2020-06-12 09:55:00,127.07,127.25,127.0,127.25,34840.0,116.2442,116.4088,116.1801,116.4088,34840.0
2020-06-12 10:00:00,127.28,127.72,127.13,127.68,35548.0,116.4363,116.8388,116.299,116.8022,35548.0
2020-06-12 10:05:00,127.66,127.88,127.6,127.71,23852.0,116.7839,116.9852,116.729,116.8296,23852.0
2020-06-12 10:10:00,127.73,127.75,127.19,127.22,23937.0,116.8479,116.8662,116.3539,116.3814,23937.0
2020-06-12 10:15:00,127.2,127.4,127.08,127.1,17821.0,116.3631,116.546,116.2533,116.2716,17821.0
2020-06-12 10:20:00,127.19,127.57,127.19,127.35,16193.0,116.3539,116.7016,116.3539,116.5003,16193.0
2020-06-12 10:25:00,127.36,127.41,126.87,126.88,26611.0,116.5095,116.5552,116.0612,116.0703,26611.0
2020-06-12 10:30:00,126.93,127.02,126.69,126.72,29712.0,116.1161,116.1984,115.8965,115.924,29712.0
2020-06-12 10:35:00,126.71,126.75,125.99,126.12,73218.0,115.9148,115.9514,115.2562,115.3751,73218.0
2020-06-12 10:40:00,126.12,126.61,125.99,126.53,45903.0,115.3751,115.8234,115.2562,115.7502,45903.0
2020-06-12 10:45:00,126.46,126.74,126.25,126.46,24684.0,115.6861,115.9423,115.494,115.6861,24684.0
2020-06-12 10:50:00,126.51,126.51,125.63,125.65,32921.0,115.7319,115.7319,114.9268,114.9451,32921.0
2020-06-12 10:55:00,125.68,125.92,125.32,125.33,32578.0,114.9726,115.1921,114.6433,114.6524,32578.0
2020-06-12 11:00:00,125.37,125.45,124.54,124.54,51666.0,114.689,114.7622,113.9297,113.9297,51666.0
2020-06-12 11:05:00,124.53,125.62,124.5,125.4,32343.0,113.9206,114.9177,113.8931,114.7164,32343.0
2020-06-12 11:10:00,125.43,125.49,124.87,124.94,27851.0,114.7439,114.7988,114.2316,114.2956,27851.0
2020-06-12 11:15:00,124.94,125.15,124.55,124.57,20298.0,114.2956,114.4877,113.9389,113.9572,20298.0
2020-06-12 11:20:00,124.55,124.94,124.21,124.36,26023.0,113.9389,114.2956,113.6278,113.765,26023.0
2020-06-12 11:25:00,124.44,125.32,124.42,125.16,33747.0,113.8382,114.6433,113.8199,114.4969,33747.0
2020-06-12 11:30:00,125.2,125.71,125.03,125.68,33712.0,114.5335,115.0,114.378,114.9726,33712.0
2020-06-12 11:35:00,125.7,126.21,125.61,126.0,35438.0,114.9909,115.4574,114.9085,115.2653,35438.0
2020-06-12 11:40:00,125.96,126.14,125.59,125.92,45942.0,115.2287,115.3934,114.8903,115.1921,45942.0
2020-06-12 11:45:00,125.98,126.5,125.89,126.26,32722.0,115.247,115.7227,115.1647,115.5032,32722.0
2020-06-12 11:50:00,126.27,126.49,126.11,126.47,32613.0,115.5123,115.7136,115.3659,115.6953,32613.0
2020-06-12 11:55:00,126.48,126.64,126.39,126.55,28245.0,115.7044,115.8508,115.6221,115.7685,28245.0
2020-06-12 12:00:00,126.61,126.89,126.41,126.89,42354.0,115.8234,116.0795,115.6404,116.0795,42354.0
2020-06-12 12:05:00,126.95,127.2,126.86,127.06,30797.0,116.1344,116.3631,116.0521,116.235,30797.0
2020-06-12 12:10:00,127.03,127.08,126.78,126.86,46328.0,116.2076,116.2533,115.9789,116.0521,46328.0
2020-06-12 12:15:00,126.8,126.91,126.62,126.86,23883.0,115.9972,116.0978,115.8325,116.0521,23883.0
2020-06-12 12:20:00,126.82,127.02,126.36,126.43,19928.0,116.0155,116.1984,115.5946,115.6587,19928.0
2020-06-12 12:25:00,126.42,126.44,126.15,126.32,15883.0,115.6495,115.6678,115.4025,115.5581,15883.0
2020-06-12 12:30:00,126.33,126.43,126.04,126.05,21388.0,115.5672,115.6587,115.3019,115.3111,21388.0
2020-06-12 12:35:00,126.03,126.19,125.87,126.08,20349.0,115.2928,115.4391,115.1464,115.3385,20349.0
2020-06-12 12:40:00,126.09,126.31,125.94,125.94,15500.0,115.3477,115.5489,115.2104,115.2104,15500.0
2020-06-12 12:45:00,125.94,125.99,125.69,125.85,21799.0,115.2104,115.2562,114.9817,115.1281,21799.0
2020-06-12 12:50:00,125.83,126.22,125.83,126.21,11376.0,115.1098,115.4666,115.1098,115.4574,11376.0
2020-06-12 12:55:00,126.1,126.24,126.02,126.17,8743.0,115.3568,115.4849,115.2836,115.4208,8743.0
2020-06-12 13:00:00,126.18,126.21,125.51,125.55,32609.0,115.43,115.4574,114.8171,114.8537,32609.0
2020-06-12 13:05:00,125.58,125.81,125.55,125.81,18603.0,114.8811,115.0915,114.8537,115.0915,18603.0
2020-06-12 13:10:00,125.74,125.76,125.5,125.53,23348.0,115.0275,115.0458,114.8079,114.8354,23348.0
2020-06-12 13:15:00,125.53,125.54,125.15,125.28,34768.0,114.8354,114.8445,114.4877,114.6067,34768.0
2020-06-12 13:20:00,125.21,125.51,124.9,124.98,36444.0,114.5426,114.8171,114.259,114.3322,36444.0
2020-06-12 13:25:00,125.02,125.5,125.01,125.18,23297.0,114.3688,114.8079,114.3597,114.5152,23297.0
2020-06-12 13:30:00,125.13,125.28,124.56,124.68,36025.0,114.4694,114.6067,113.948,114.0578,36025.0
2020-06-12 13:35:00,124.71,124.95,124.5,124.69,19412.0,114.0852,114.3048,113.8931,114.0669,19412.0
2020-06-12 13:40:00,124.66,125.33,124.62,125.02,42790.0,114.0395,114.6524,114.0029,114.3688,42790.0
2020-06-12 13:45:00,125.05,125.05,124.25,124.3,63913.0,114.3963,114.3963,113.6644,113.7102,63913.0
2020-06-12 13:50:00,124.31,124.43,123.95,124.12,34197.0,113.7193,113.8291,113.39,113.5455,34197.0
2020-06-12 13:55:00,124.12,124.3,123.6,123.68,39386.0,113.5455,113.7102,113.0698,113.143,39386.0
2020-06-12 14:00:00,123.75,124.19,123.56,124.07,53008.0,113.207,113.6095,113.0332,113.4997,53008.0
2020-06-12 14:05:00,124.06,124.06,123.47,123.57,36384.0,113.4906,113.4906,112.9509,113.0423,36384.0
2020-06-12 14:10:00,123.6,124.41,123.6,124.26,39557.0,113.0698,113.8108,113.0698,113.6736,39557.0
2020-06-12 14:15:00,124.34,124.68,124.04,124.45,33339.0,113.7467,114.0578,113.4723,113.8474,33339.0
2020-06-12 14:20:00,124.46,124.66,124.26,124.6,37887.0,113.8565,114.0395,113.6736,113.9846,37887.0
2020-06-12 14:25:00,124.58,124.9,124.56,124.78,11909.0,113.9663,114.259,113.948,114.1493,11909.0
2020-06-12 14:30:00,124.78,125.48,124.78,125.33,25689.0,114.1493,114.7896,114.1493,114.6524,25689.0
2020-06-12 14:35:00,125.28,125.28,124.78,124.88,21010.0,114.6067,114.6067,114.1493,114.2407,21010.0
2020-06-12 14:40:00,124.87,125.01,124.58,124.79,17665.0,114.2316,114.3597,113.9663,114.1584,17665.0
2020-06-12 14:45:00,124.8,125.26,124.8,125.03,18496.0,114.1676,114.5884,114.1676,114.378,18496.0
2020-06-12 14:50:00,125.13,125.26,124.85,125.26,24701.0,114.4694,114.5884,114.2133,114.5884,24701.0
2020-06-12 14:55:00,125.2,125.26,124.91,125.12,40841.0,114.5335,114.5884,114.2682,114.4603,40841.0
2020-06-12 15:00:00,125.18,125.64,125.17,125.54,29101.0,114.5152,114.936,114.506,114.8445,29101.0
2020-06-12 15:05:00,125.54,125.89,125.47,125.55,18829.0,114.8445,115.1647,114.7805,114.8537,18829.0
2020-06-12 15:10:00,125.62,125.81,125.5,125.73,17188.0,114.9177,115.0915,114.8079,115.0183,17188.0
2020-06-12 15:15:00,125.75,125.75,125.07,125.38,27272.0,115.0366,115.0366,114.4146,114.6981,27272.0
2020-06-12 15:20:00,125.37,125.5,125.05,125.11,50381.0,114.689,114.8079,114.3963,114.4511,50381.0
2020-06-12 15:25:00,125.14,125.43,124.99,125.19,76644.0,114.4786,114.7439,114.3414,114.5243,76644.0
2020-06-12 15:30:00,125.24,125.4,125.02,125.35,50486.0,114.5701,114.7164,114.3688,114.6707,50486.0
2020-06-12 15:35:00,125.36,125.71,125.36,125.64,54953.0,114.6798,115.0,114.6798,114.936,54953.0
2020-06-12 15:40:00,125.7,126.01,125.55,125.91,57283.0,114.9909,115.2745,114.8537,115.183,57283.0
2020-06-12 15:45:00,125.94,126.56,125.94,126.52,95361.0,115.2104,115.7776,115.2104,115.741,95361.0
2020-06-12 15:50:00,126.55,126.79,126.23,126.34,112816.0,115.7685,115.988,115.4757,115.5764,112816.0
2020-06-12 15:55:00,126.32,126.57,126.02,126.03,265966.0,115.5581,115.7868,115.2836,115.2928,265966.0
2020-06-15 09:30:00,123.4,124.24,123.09,123.34,112701.0,112.8868,113.6553,112.6032,112.8319,112701.0
2020-06-15 09:35:00,123.34,124.7,123.34,124.08,50149.0,112.8319,114.0761,112.8319,113.5089,50149.0
2020-06-15 09:40:00,124.2,124.6,123.99,124.1,45404.0,113.6187,113.9846,113.4266,113.5272,45404.0
2020-06-15 09:45:00,124.09,124.2,123.77,123.77,34410.0,113.518,113.6187,113.2253,113.2253,34410.0
2020-06-15 09:50:00,123.83,124.69,123.79,124.63,48011.0,113.2802,114.0669,113.2436,114.012,48011.0
2020-06-15 09:55:00,124.67,125.07,124.63,124.98,43267.0,114.0486,114.4146,114.012,114.3322,43267.0
2020-06-15 10:00:00,125.02,125.19,124.72,125.12,50536.0,114.3688,114.5243,114.0944,114.4603,50536.0
2020-06-15 10:05:00,125.11,125.33,124.96,124.98,28338.0,114.4511,114.6524,114.3139,114.3322,28338.0
2020-06-15 10:10:00,124.99,125.75,124.93,125.5,34553.0,114.3414,115.0366,114.2865,114.8079,34553.0
2020-06-15 10:15:00,125.46,125.46,125.13,125.38,17010.0,114.7713,114.7713,114.4694,114.6981,17010.0
2020-06-15 10:20:00,125.37,125.47,124.96,124.99,23503.0,114.689,114.7805,114.3139,114.3414,23503.0
2020-06-15 10:25:00,125.01,125.17,124.61,124.65,32077.0,114.3597,114.506,113.9937,114.0303,32077.0
2020-06-15 10:30:00,124.62,124.82,124.55,124.78,43058.0,114.0029,114.1859,113.9389,114.1493,43058.0
2020-06-15 10:35:00,124.74,124.91,124.49,124.56,29540.0,114.1127,114.2682,113.884,113.948,29540.0
2020-06-15 10:40:00,124.49,124.6,124.25,124.5,33432.0,113.884,113.9846,113.6644,113.8931,33432.0
2020-06-15 10:45:00,124.47,124.9,124.47,124.71,61094.0,113.8657,114.259,113.8657,114.0852,61094.0
2020-06-15 10:50:00,124.64,125.39,124.56,125.3,26366.0,114.0212,114.7073,113.948,114.625,26366.0
2020-06-15 10:55:00,125.3,125.6,125.24,125.28,73823.0,114.625,114.8994,114.5701,114.6067,73823.0
2020-06-15 11:00:00,125.33,125.95,125.31,125.93,27994.0,114.6524,115.2196,114.6341,115.2013,27994.0
2020-06-15 11:05:00,125.92,126.07,125.74,125.85,39290.0,115.1921,115.3294,115.0275,115.1281,39290.0
2020-06-15 11:10:00,125.85,125.93,125.68,125.91,25748.0,115.1281,115.2013,114.9726,115.183,25748.0
2020-06-15 11:15:00,125.88,125.88,125.4,125.51,26320.0,115.1555,115.1555,114.7164,114.8171,26320.0
2020-06-15 11:20:00,125.53,125.55,125.07,125.45,22038.0,114.8354,114.8537,114.4146,114.7622,22038.0
2020-06-15 11:25:00,125.43,125.45,124.93,125.03,31436.0,114.7439,114.7622,114.2865,114.378,31436.0
2020-06-15 11:30:00,125.04,125.26,124.76,125.06,26583.0,114.3871,114.5884,114.131,114.4054,26583.0
2020-06-15 11:35:00,125.16,125.28,125.01,125.07,36173.0,114.4969,114.6067,114.3597,114.4146,36173.0
2020-06-15 11:40:00,125.09,125.17,124.83,124.83,15947.0,114.4328,114.506,114.195,114.195,15947.0
2020-06-15 11:45:00,124.88,125.11,124.88,125.02,29460.0,114.2407,114.4511,114.2407,114.3688,29460.0
2020-06-15 11:50:00,124.97,125.14,124.76,124.84,26871.0,114.3231,114.4786,114.131,114.2041,26871.0
2020-06-15 11:55:00,124.84,125.32,124.84,125.13,21879.0,114.2041,114.6433,114.2041,114.4694,21879.0
2020-06-15 12:00:00,125.13,125.61,124.98,125.61,42630.0,114.4694,114.9085,114.3322,114.9085,42630.0
2020-06-15 12:05:00,125.63,125.69,125.44,125.54,23348.0,114.9268,114.9817,114.753,114.8445,23348.0
2020-06-15 12:10:00,125.55,125.6,125.42,125.44,16272.0,114.8537,114.8994,114.7347,114.753,16272.0
2020-06-15 12:15:00,125.5,125.62,125.39,125.58,23714.0,114.8079,114.9177,114.7073,114.8811,23714.0
2020-06-15 12:20:00,125.56,125.78,125.54,125.78,24092.0,114.8628,115.0641,114.8445,115.0641,24092.0
2020-06-15 12:25:00,125.72,125.91,125.56,125.68,25146.0,115.0092,115.183,114.8628,114.9726,25146.0
2020-06-15 12:30:00,125.61,125.65,125.32,125.39,15479.0,114.9085,114.9451,114.6433,114.7073,15479.0
2020-06-15 12:35:00,125.31,125.66,125.31,125.64,20249.0,114.6341,114.9543,114.6341,114.936,20249.0
2020-06-15 12:40:00,125.62,125.84,125.54,125.74,21000.0,114.9177,115.119,114.8445,115.0275,21000.0
2020-06-15 12:45:00,125.74,125.91,125.63,125.8,19026.0,115.0275,115.183,114.9268,115.0824,19026.0
2020-06-15 12:50:00,125.81,125.96,125.74,125.91,41781.0,115.0915,115.2287,115.0275,115.183,41781.0
2020-06-15 12:55:00,125.9,126.05,125.75,126.01,26638.0,115.1738,115.3111,115.0366,115.2745,26638.0
2020-06-15 13:00:00,125.99,126.16,125.92,126.07,28650.0,115.2562,115.4117,115.1921,115.3294,28650.0
2020-06-15 13:05:00,126.07,126.18,126.0,126.18,37074.0,115.3294,115.43,115.2653,115.43,37074.0
2020-06-15 13:10:00,126.19,126.38,126.12,126.14,40954.0,115.4391,115.6129,115.3751,115.3934,40954.0
2020-06-15 13:15:00,126.15,126.49,126.08,126.1,40229.0,115.4025,115.7136,115.3385,115.3568,40229.0
2020-06-15 13:20:00,126.11,126.26,125.93,125.99,18387.0,115.3659,115.5032,115.2013,115.2562,18387.0
2020-06-15 13:25:00,126.03,126.11,125.95,126.0,21307.0,115.2928,115.3659,115.2196,115.2653,21307.0
2020-06-15 13:30:00,126.0,126.16,125.83,126.13,37913.0,115.2653,115.4117,115.1098,115.3842,37913.0
2020-06-15 13:35:00,126.12,126.37,126.07,126.29,23993.0,115.3751,115.6038,115.3294,115.5306,23993.0
2020-06-15 13:40:00,126.28,126.39,125.9,125.95,25171.0,115.5215,115.6221,115.1738,115.2196,25171.0
2020-06-15 13:45:00,125.92,126.07,125.88,125.93,13141.0,115.1921,115.3294,115.1555,115.2013,13141.0
2020-06-15 13:50:00,125.93,126.25,125.93,126.18,14348.0,115.2013,115.494,115.2013,115.43,14348.0
2020-06-15 13:55:00,126.14,126.38,126.08,126.3,15105.0,115.3934,115.6129,115.3385,115.5398,15105.0
2020-06-15 14:00:00,126.35,127.35,126.34,127.17,67313.0,115.5855,116.5003,115.5764,116.3356,67313.0
2020-06-15 14:05:00,127.14,127.53,127.04,127.3,26652.0,116.3082,116.665,116.2167,116.4546,26652.0
2020-06-15 14:10:00,127.25,127.51,127.15,127.41,22109.0,116.4088,116.6467,116.3173,116.5552,22109.0
2020-06-15 14:15:00,127.37,127.8,127.37,127.72,21233.0,116.5186,116.912,116.5186,116.8388,21233.0
2020-06-15 14:20:00,127.75,127.83,127.42,127.66,20918.0,116.8662,116.9394,116.5643,116.7839,20918.0
2020-06-15 14:25:00,127.7,127.78,127.54,127.68,21978.0,116.8205,116.8937,116.6741,116.8022,21978.0
2020-06-15 14:30:00,127.69,127.88,127.38,127.51,35898.0,116.8113,116.9852,116.5277,116.6467,35898.0
2020-06-15 14:35:00,127.56,127.78,127.47,127.71,28443.0,116.6924,116.8937,116.6101,116.8296,28443.0
2020-06-15 14:40:00,127.7,127.97,127.65,127.71,36011.0,116.8205,117.0675,116.7747,116.8296,36011.0
2020-06-15 14:45:00,127.74,127.86,127.57,127.72,40482.0,116.8571,116.9669,116.7016,116.8388,40482.0
2020-06-15 14:50:00,127.74,127.81,127.44,127.53,40295.0,116.8571,116.9211,116.5826,116.665,40295.0
2020-06-15 14:55:00,127.58,127.8,127.55,127.69,20838.0,116.7107,116.912,116.6833,116.8113,20838.0
2020-06-15 15:00:00,127.67,127.94,127.56,127.87,33787.0,116.793,117.04,116.6924,116.976,33787.0
2020-06-15 15:05:00,127.85,127.85,127.56,127.78,25955.0,116.9577,116.9577,116.6924,116.8937,25955.0
2020-06-15 15:10:00,127.78,127.9,127.74,127.87,23747.0,116.8937,117.0034,116.8571,116.976,23747.0
2020-06-15 15:15:00,127.84,127.95,127.61,127.63,26225.0,116.9486,117.0492,116.7382,116.7565,26225.0
2020-06-15 15:20:00,127.64,127.67,127.28,127.59,28607.0,116.7656,116.793,116.4363,116.7199,28607.0
2020-06-15 15:25:00,127.59,127.69,127.04,127.09,31823.0,116.7199,116.8113,116.2167,116.2625,31823.0
2020-06-15 15:30:00,127.07,127.12,126.68,126.81,32321.0,116.2442,116.2899,115.8874,116.0063,32321.0
2020-06-15 15:35:00,126.83,126.83,126.51,126.73,57466.0,116.0246,116.0246,115.7319,115.9331,57466.0
2020-06-15 15:40:00,126.69,127.18,126.57,127.15,51456.0,115.8965,116.3448,115.7868,116.3173,51456.0
2020-06-15 15:45:00,127.12,127.47,126.97,127.19,90321.0,116.2899,116.6101,116.1527,116.3539,90321.0
2020-06-15 15:50:00,127.19,127.7,127.13,127.63,137732.0,116.3539,116.8205,116.299,116.7565,137732.0
2020-06-15 15:55:00,127.64,127.88,127.57,127.79,303057.0,116.7656,116.9852,116.7016,116.9028,303057.0
2020-06-16 09:30:00,131.84,131.9,130.51,130.63,139864.0,120.6078,120.6627,119.3911,119.5009,139864.0
2020-06-16 09:35:00,130.66,131.28,130.55,131.13,49389.0,119.5283,120.0955,119.4277,119.9583,49389.0
2020-06-16 09:40:00,131.15,131.16,130.61,130.73,28075.0,119.9766,119.9857,119.4826,119.5923,28075.0
2020-06-16 09:45:00,130.69,131.01,130.51,130.57,33079.0,119.5558,119.8485,119.3911,119.446,33079.0
2020-06-16 09:50:00,130.57,130.6,130.31,130.37,26319.0,119.446,119.4734,119.2081,119.263,26319.0
2020-06-16 09:55:00,130.36,130.92,130.36,130.72,32345.0,119.2539,119.7662,119.2539,119.5832,32345.0
2020-06-16 10:00:00,130.7,131.0,130.53,130.8,49820.0,119.5649,119.8393,119.4094,119.6564,49820.0
2020-06-16 10:05:00,130.79,131.02,130.7,130.87,58857.0,119.6472,119.8576,119.5649,119.7204,58857.0
2020-06-16 10:10:00,130.84,131.04,130.75,130.8,35175.0,119.693,119.8759,119.6106,119.6564,35175.0
2020-06-16 10:15:00,130.8,131.1,130.78,130.87,76850.0,119.6564,119.9308,119.6381,119.7204,76850.0
2020-06-16 10:20:00,130.88,130.97,130.68,130.96,42287.0,119.7296,119.8119,119.5466,119.8027,42287.0
2020-06-16 10:25:00,130.92,131.28,130.83,131.25,42725.0,119.7662,120.0955,119.6838,120.068,42725.0
2020-06-16 10:30:00,131.25,131.36,130.99,131.16,46134.0,120.068,120.1687,119.8302,119.9857,46134.0
2020-06-16 10:35:00,131.14,131.24,130.45,130.77,30938.0,119.9674,120.0589,119.3362,119.6289,30938.0
2020-06-16 10:40:00,130.75,130.84,130.47,130.69,72315.0,119.6106,119.693,119.3545,119.5558,72315.0
2020-06-16 10:45:00,130.63,131.09,130.41,131.03,29642.0,119.5009,119.9217,119.2996,119.8668,29642.0
2020-06-16 10:50:00,131.06,131.08,130.11,130.25,33148.0,119.8942,119.9125,119.0252,119.1532,33148.0
2020-06-16 10:55:00,130.27,130.45,129.22,129.41,36569.0,119.1715,119.3362,118.211,118.3848,36569.0
2020-06-16 11:00:00,129.39,129.99,128.6,129.89,51327.0,118.3665,118.9154,117.6438,118.8239,51327.0
2020-06-16 11:05:00,129.93,130.44,129.85,130.31,24163.0,118.8605,119.3271,118.7873,119.2081,24163.0
2020-06-16 11:10:00,130.36,130.47,129.9,130.45,80558.0,119.2539,119.3545,118.8331,119.3362,80558.0
2020-06-16 11:15:00,130.53,131.13,130.5,130.89,50535.0,119.4094,119.9583,119.3819,119.7387,50535.0
2020-06-16 11:20:00,130.83,131.1,130.75,131.04,84671.0,119.6838,119.9308,119.6106,119.8759,84671.0
2020-06-16 11:25:00,131.07,131.25,130.99,131.08,17700.0,119.9034,120.068,119.8302,119.9125,17700.0
2020-06-16 11:30:00,131.13,131.36,130.82,131.03,24581.0,119.9583,120.1687,119.6747,119.8668,24581.0
2020-06-16 11:35:00,131.18,131.19,130.75,130.96,18942.0,120.004,120.0132,119.6106,119.8027,18942.0
2020-06-16 11:40:00,130.88,131.21,130.82,131.0,52198.0,119.7296,120.0314,119.6747,119.8393,52198.0
2020-06-16 11:45:00,131.03,131.27,130.96,131.13,70916.0,119.8668,120.0863,119.8027,119.9583,70916.0
2020-06-16 11:50:00,131.15,131.25,130.83,131.0,20368.0,119.9766,120.068,119.6838,119.8393,20368.0
2020-06-16 11:55:00,130.98,131.05,130.6,130.66,21612.0,119.821,119.8851,119.4734,119.5283,21612.0
2020-06-16 12:00:00,130.69,130.84,130.36,130.46,18729.0,119.5558,119.693,119.2539,119.3453,18729.0
2020-06-16 12:05:00,130.46,130.61,130.29,130.48,23737.0,119.3453,119.4826,119.1898,119.3636,23737.0
2020-06-16 12:10:00,130.5,130.78,130.33,130.75,23663.0,119.3819,119.6381,119.2264,119.6106,23663.0
2020-06-16 12:15:00,130.77,130.91,130.58,130.84,20867.0,119.6289,119.757,119.4551,119.693,20867.0
2020-06-16 12:20:00,130.86,131.0,130.6,130.78,26351.0,119.7113,119.8393,119.4734,119.6381,26351.0
2020-06-16 12:25:00,130.83,131.03,130.82,131.01,29769.0,119.6838,119.8668,119.6747,119.8485,29769.0
2020-06-16 12:30:00,130.99,131.44,130.97,131.41,23357.0,119.8302,120.2419,119.8119,120.2144,23357.0
2020-06-16 12:35:00,131.39,131.71,131.31,131.62,49081.0,120.1961,120.4889,120.1229,120.4065,49081.0
2020-06-16 12:40:00,131.6,131.71,131.41,131.66,60274.0,120.3882,120.4889,120.2144,120.4431,60274.0
2020-06-16 12:45:00,131.71,131.73,131.45,131.5,26851.0,120.4889,120.5071,120.251,120.2967,26851.0
2020-06-16 12:50:00,131.51,131.59,131.43,131.57,15450.0,120.3059,120.3791,120.2327,120.3608,15450.0
2020-06-16 12:55:00,131.56,131.81,131.51,131.75,46329.0,120.3516,120.5803,120.3059,120.5254,46329.0
2020-06-16 13:00:00,131.77,132.03,131.74,131.82,74908.0,120.5437,120.7816,120.5163,120.5895,74908.0
2020-06-16 13:05:00,131.81,131.85,131.61,131.73,24655.0,120.5803,120.6169,120.3974,120.5071,24655.0
2020-06-16 13:10:00,131.74,131.86,131.69,131.81,28645.0,120.5163,120.6261,120.4706,120.5803,28645.0
2020-06-16 13:15:00,131.83,131.93,131.7,131.88,20480.0,120.5986,120.6901,120.4797,120.6444,20480.0
2020-06-16 13:20:00,131.87,131.87,131.63,131.75,11681.0,120.6352,120.6352,120.4157,120.5254,11681.0
2020-06-16 13:25:00,131.75,131.82,131.67,131.68,16261.0,120.5254,120.5895,120.4523,120.4614,16261.0
2020-06-16 13:30:00,131.64,131.75,131.27,131.39,23955.0,120.4248,120.5254,120.0863,120.1961,23955.0
2020-06-16 13:35:00,131.36,131.47,131.27,131.32,15749.0,120.1687,120.2693,120.0863,120.1321,15749.0
2020-06-16 13:40:00,131.31,131.54,131.31,131.53,15132.0,120.1229,120.3333,120.1229,120.3242,15132.0
2020-06-16 13:45:00,131.56,131.58,131.4,131.45,11725.0,120.3516,120.3699,120.2053,120.251,11725.0
2020-06-16 13:50:00,131.47,131.56,131.11,131.15,16554.0,120.2693,120.3516,119.94,119.9766,16554.0
2020-06-16 13:55:00,131.12,131.42,131.01,131.4,13249.0,119.9491,120.2236,119.8485,120.2053,13249.0
2020-06-16 14:00:00,131.41,131.81,131.41,131.8,17365.0,120.2144,120.5803,120.2144,120.5712,17365.0
2020-06-16 14:05:00,131.79,131.87,131.68,131.83,17268.0,120.562,120.6352,120.4614,120.5986,17268.0
2020-06-16 14:10:00,131.82,132.01,131.75,131.94,23672.0,120.5895,120.7633,120.5254,120.6993,23672.0
2020-06-16 14:15:00,131.92,132.15,131.88,132.04,71801.0,120.681,120.8914,120.6444,120.7907,71801.0
2020-06-16 14:20:00,132.07,132.11,131.22,131.65,38765.0,120.8182,120.8548,120.0406,120.434,38765.0
2020-06-16 14:25:00,131.63,131.65,131.34,131.65,38768.0,120.4157,120.434,120.1504,120.434,38768.0
2020-06-16 14:30:00,131.71,132.03,131.69,131.9,23305.0,120.4889,120.7816,120.4706,120.6627,23305.0
2020-06-16 14:35:00,131.87,132.0,131.77,131.92,33877.0,120.6352,120.7541,120.5437,120.681,33877.0
2020-06-16 14:40:00,131.93,132.04,131.73,131.87,19171.0,120.6901,120.7907,120.5071,120.6352,19171.0
2020-06-16 14:45:00,131.91,131.93,131.65,131.9,24535.0,120.6718,120.6901,120.434,120.6627,24535.0
2020-06-16 14:50:00,131.89,131.96,131.57,131.74,23877.0,120.6535,120.7176,120.3608,120.5163,23877.0
2020-06-16 14:55:00,131.78,131.95,131.71,131.86,25289.0,120.5529,120.7084,120.4889,120.6261,25289.0
2020-06-16 15:00:00,131.89,131.89,131.52,131.58,32015.0,120.6535,120.6535,120.315,120.3699,32015.0
2020-06-16 15:05:00,131.59,131.69,131.24,131.3,39964.0,120.3791,120.4706,120.0589,120.1138,39964.0
2020-06-16 15:10:00,131.28,131.51,131.27,131.39,31833.0,120.0955,120.3059,120.0863,120.1961,31833.0
2020-06-16 15:15:00,131.35,131.4,130.81,130.91,62564.0,120.1595,120.2053,119.6655,119.757,62564.0
2020-06-16 15:20:00,130.92,131.42,130.9,131.39,26871.0,119.7662,120.2236,119.7479,120.1961,26871.0
2020-06-16 15:25:00,131.36,131.66,131.36,131.54,28767.0,120.1687,120.4431,120.1687,120.3333,28767.0
2020-06-16 15:30:00,131.53,131.89,131.37,131.74,102049.0,120.3242,120.6535,120.1778,120.5163,102049.0
2020-06-16 15:35:00,131.74,131.74,131.26,131.33,68084.0,120.5163,120.5163,120.0772,120.1412,68084.0
2020-06-16 15:40:00,131.34,131.51,131.16,131.21,58022.0,120.1504,120.3059,119.9857,120.0314,58022.0
2020-06-16 15:45:00,131.24,131.39,130.85,131.09,91273.0,120.0589,120.1961,119.7021,119.9217,91273.0
2020-06-16 15:50:00,131.11,131.54,131.07,131.31,89913.0,119.94,120.3333,119.9034,120.1229,89913.0
2020-06-16 15:55:00,131.32,131.95,131.16,131.84,237331.0,120.1321,120.7084,119.9857,120.6078,237331.0
2020-06-17 09:30:00,133.29,135.69,133.13,135.35,382660.0,121.9342,124.1298,121.7879,123.8187,382660.0
2020-06-17 09:35:00,135.39,135.9,134.92,135.74,177226.0,123.8553,124.3219,123.4254,124.1755,177226.0
2020-06-17 09:40:00,135.72,135.86,135.02,135.4,95259.0,124.1572,124.2853,123.5169,123.8645,95259.0
2020-06-17 09:45:00,135.41,135.99,135.26,135.96,93587.0,123.8736,124.4042,123.7364,124.3768,93587.0
2020-06-17 09:50:00,135.96,136.15,135.6,135.98,114918.0,124.3768,124.5506,124.0474,124.3951,114918.0
2020-06-17 09:55:00,135.98,136.09,135.44,136.02,274678.0,124.3951,124.4957,123.9011,124.4317,274678.0
2020-06-17 10:00:00,136.03,136.09,135.46,135.48,117720.0,124.4408,124.4957,123.9194,123.9377,117720.0
2020-06-17 10:05:00,135.53,136.18,135.52,136.08,71889.0,123.9834,124.578,123.9743,124.4865,71889.0
2020-06-17 10:10:00,136.08,136.21,135.71,135.94,61202.0,124.4865,124.6055,124.1481,124.3585,61202.0
2020-06-17 10:15:00,135.94,136.23,135.43,135.55,124760.0,124.3585,124.6238,123.8919,124.0017,124760.0
2020-06-17 10:20:00,135.55,135.78,135.19,135.28,140044.0,124.0017,124.2121,123.6724,123.7547,140044.0
2020-06-17 10:25:00,135.27,135.48,134.85,135.18,136425.0,123.7456,123.9377,123.3613,123.6632,136425.0
2020-06-17 10:30:00,135.26,135.33,134.89,135.22,73578.0,123.7364,123.8004,123.3979,123.6998,73578.0
2020-06-17 10:35:00,135.16,135.39,134.81,135.26,63431.0,123.6449,123.8553,123.3247,123.7364,63431.0
2020-06-17 10:40:00,135.33,135.33,135.07,135.2,54645.0,123.8004,123.8004,123.5626,123.6815,54645.0
2020-06-17 10:45:00,135.24,135.41,135.14,135.41,40438.0,123.7181,123.8736,123.6266,123.8736,40438.0
2020-06-17 10:50:00,135.43,135.96,135.37,135.91,39051.0,123.8919,124.3768,123.837,124.331,39051.0
2020-06-17 10:55:00,135.92,136.05,135.8,135.92,66188.0,124.3402,124.4591,124.2304,124.3402,66188.0
2020-06-17 11:00:00,135.94,136.1,135.76,135.85,53246.0,124.3585,124.5048,124.1938,124.2761,53246.0
2020-06-17 11:05:00,135.83,136.2,135.73,135.91,41241.0,124.2578,124.5963,124.1664,124.331,41241.0
2020-06-17 11:10:00,135.94,136.2,135.8,135.87,40868.0,124.3585,124.5963,124.2304,124.2944,40868.0
2020-06-17 11:15:00,135.85,135.87,135.49,135.52,27321.0,124.2761,124.2944,123.9468,123.9743,27321.0
2020-06-17 11:20:00,135.5,135.53,135.25,135.34,56506.0,123.956,123.9834,123.7273,123.8096,56506.0
2020-06-17 11:25:00,135.33,135.47,135.18,135.42,41383.0,123.8004,123.9285,123.6632,123.8828,41383.0
2020-06-17 11:30:00,135.39,135.7,135.34,135.59,24994.0,123.8553,124.1389,123.8096,124.0383,24994.0
2020-06-17 11:35:00,135.56,135.74,135.55,135.63,20776.0,124.0108,124.1755,124.0017,124.0749,20776.0
2020-06-17 11:40:00,135.62,135.84,135.61,135.84,26723.0,124.0657,124.267,124.0566,124.267,26723.0
2020-06-17 11:45:00,135.85,135.91,135.55,135.6,28742.0,124.2761,124.331,124.0017,124.0474,28742.0
2020-06-17 11:50:00,135.59,135.65,135.37,135.42,25331.0,124.0383,124.0932,123.837,123.8828,25331.0
2020-06-17 11:55:00,135.43,135.79,135.42,135.76,18680.0,123.8919,124.2213,123.8828,124.1938,18680.0
2020-06-17 12:00:00,135.78,135.85,135.44,135.5,47550.0,124.2121,124.2761,123.9011,123.956,47550.0
2020-06-17 12:05:00,135.5,135.56,135.24,135.28,83591.0,123.956,124.0108,123.7181,123.7547,83591.0
2020-06-17 12:10:00,135.3,135.5,135.28,135.42,32961.0,123.773,123.956,123.7547,123.8828,32961.0
2020-06-17 12:15:00,135.4,135.41,135.11,135.12,35940.0,123.8645,123.8736,123.5992,123.6083,35940.0
2020-06-17 12:20:00,135.07,135.24,134.92,135.24,40189.0,123.5626,123.7181,123.4254,123.7181,40189.0
2020-06-17 12:25:00,135.24,135.39,135.22,135.3,54874.0,123.7181,123.8553,123.6998,123.773,54874.0
2020-06-17 12:30:00,135.29,135.97,135.29,135.92,35659.0,123.7639,124.3859,123.7639,124.3402,35659.0
2020-06-17 12:35:00,135.91,136.16,135.88,136.05,47841.0,124.331,124.5597,124.3036,124.4591,47841.0
2020-06-17 12:40:00,136.07,136.22,135.93,136.2,25289.0,124.4774,124.6146,124.3493,124.5963,25289.0
2020-06-17 12:45:00,136.21,136.34,136.1,136.32,24594.0,124.6055,124.7244,124.5048,124.7061,24594.0
2020-06-17 12:50:00,136.3,136.47,136.27,136.39,31562.0,124.6878,124.8433,124.6604,124.7701,31562.0
2020-06-17 12:55:00,136.4,136.4,136.13,136.27,16946.0,124.7793,124.7793,124.5323,124.6604,16946.0
2020-06-17 13:00:00,136.26,136.64,136.25,136.64,30693.0,124.6512,124.9988,124.6421,124.9988,30693.0
2020-06-17 13:05:00,136.66,136.77,136.57,136.77,21618.0,125.0171,125.1178,124.9348,125.1178,21618.0
2020-06-17 13:10:00,136.78,136.78,136.24,136.33,42597.0,125.1269,125.1269,124.6329,124.7152,42597.0
2020-06-17 13:15:00,136.32,136.36,136.18,136.36,17193.0,124.7061,124.7427,124.578,124.7427,17193.0
2020-06-17 13:20:00,136.36,136.55,136.35,136.49,16592.0,124.7427,124.9165,124.7335,124.8616,16592.0
2020-06-17 13:25:00,136.47,136.52,136.25,136.34,22692.0,124.8433,124.8891,124.6421,124.7244,22692.0
2020-06-17 13:30:00,136.37,136.57,136.37,136.56,18072.0,124.7518,124.9348,124.7518,124.9257,18072.0
2020-06-17 13:35:00,136.57,136.61,136.52,136.58,23435.0,124.9348,124.9714,124.8891,124.9439,23435.0
2020-06-17 13:40:00,136.56,136.61,136.4,136.44,27937.0,124.9257,124.9714,124.7793,124.8159,27937.0
2020-06-17 13:45:00,136.43,136.43,136.24,136.36,16333.0,124.8067,124.8067,124.6329,124.7427,16333.0
2020-06-17 13:50:00,136.35,136.39,136.09,136.17,19117.0,124.7335,124.7701,124.4957,124.5689,19117.0
2020-06-17 13:55:00,136.17,136.26,136.0,136.0,28460.0,124.5689,124.6512,124.4134,124.4134,28460.0
2020-06-17 14:00:00,136.0,136.07,135.78,135.83,51601.0,124.4134,124.4774,124.2121,124.2578,51601.0
2020-06-17 14:05:00,135.83,136.04,135.83,135.94,23131.0,124.2578,124.45,124.2578,124.3585,23131.0
2020-06-17 14:10:00,135.92,136.2,135.88,136.12,30523.0,124.3402,124.5963,124.3036,124.5231,30523.0
2020-06-17 14:15:00,136.1,136.13,135.93,135.95,24983.0,124.5048,124.5323,124.3493,124.3676,24983.0
2020-06-17 14:20:00,135.96,136.14,135.94,136.14,19402.0,124.3768,124.5414,124.3585,124.5414,19402.0
2020-06-17 14:25:00,136.11,136.15,135.92,136.02,41529.0,124.514,124.5506,124.3402,124.4317,41529.0
2020-06-17 14:30:00,136.05,136.13,135.96,136.0,39934.0,124.4591,124.5323,124.3768,124.4134,39934.0
2020-06-17 14:35:00,136.03,136.15,135.98,136.14,44597.0,124.4408,124.5506,124.3951,124.5414,44597.0
2020-06-17 14:40:00,136.17,136.43,136.13,136.21,43919.0,124.5689,124.8067,124.5323,124.6055,43919.0
2020-06-17 14:45:00,136.22,136.27,136.05,136.18,20205.0,124.6146,124.6604,124.4591,124.578,20205.0
2020-06-17 14:50:00,136.19,136.27,135.93,135.93,89822.0,124.5872,124.6604,124.3493,124.3493,89822.0
2020-06-17 14:55:00,135.94,136.24,135.89,135.91,38748.0,124.3585,124.6329,124.3127,124.331,38748.0
2020-06-17 15:00:00,135.91,135.94,135.71,135.8,44101.0,124.331,124.3585,124.1481,124.2304,44101.0
2020-06-17 15:05:00,135.8,135.83,135.63,135.76,42215.0,124.2304,124.2578,124.0749,124.1938,42215.0
2020-06-17 15:10:00,135.77,135.8,135.55,135.64,38307.0,124.203,124.2304,124.0017,124.084,38307.0
2020-06-17 15:15:00,135.68,135.83,135.55,135.61,60250.0,124.1206,124.2578,124.0017,124.0566,60250.0
2020-06-17 15:20:00,135.62,135.7,135.32,135.44,69932.0,124.0657,124.1389,123.7913,123.9011,69932.0
2020-06-17 15:25:00,135.46,135.52,135.16,135.24,53789.0,123.9194,123.9743,123.6449,123.7181,53789.0
2020-06-17 15:30:00,135.24,135.5,135.13,135.43,54204.0,123.7181,123.956,123.6175,123.8919,54204.0
2020-06-17 15:35:00,135.44,135.55,135.31,135.44,67510.0,123.9011,124.0017,123.7821,123.9011,67510.0
2020-06-17 15:40:00,135.43,135.48,134.91,135.12,77636.0,123.8919,123.9377,123.4162,123.6083,77636.0
2020-06-17 15:45:00,135.13,135.44,135.12,135.27,85227.0,123.6175,123.9011,123.6083,123.7456,85227.0
2020-06-17 15:50:00,135.25,135.71,135.21,135.47,121426.0,123.7273,124.1481,123.6907,123.9285,121426.0
2020-06-17 15:55:00,135.49,135.72,135.39,135.64,244571.0,123.9468,124.1572,123.8553,124.084,244571.0
2020-06-18 09:30:00,135.22,135.74,134.66,135.45,125558.0,123.6998,124.1755,123.1875,123.9102,125558.0
2020-06-18 09:35:00,135.5,136.04,134.91,135.87,91973.0,123.956,124.45,123.4162,124.2944,91973.0
2020-06-18 09:40:00,135.89,135.9,134.98,135.35,64503.0,124.3127,124.3219,123.4803,123.8187,64503.0
2020-06-18 09:45:00,135.32,135.41,135.16,135.39,52187.0,123.7913,123.8736,123.6449,123.8553,52187.0
2020-06-18 09:50:00,135.4,135.42,135.09,135.27,41792.0,123.8645,123.8828,123.5809,123.7456,41792.0
2020-06-18 09:55:00,135.29,135.44,135.07,135.07,29951.0,123.7639,123.9011,123.5626,123.5626,29951.0
2020-06-18 10:00:00,135.15,135.38,135.1,135.35,47990.0,123.6358,123.8462,123.59,123.8187,47990.0
2020-06-18 10:05:00,135.42,135.81,135.4,135.79,70836.0,123.8828,124.2395,123.8645,124.2213,70836.0
2020-06-18 10:10:00,135.76,135.83,135.51,135.62,38110.0,124.1938,124.2578,123.9651,124.0657,38110.0
2020-06-18 10:15:00,135.65,135.74,135.48,135.62,35130.0,124.0932,124.1755,123.9377,124.0657,35130.0
2020-06-18 10:20:00,135.61,135.7,135.32,135.35,36347.0,124.0566,124.1389,123.7913,123.8187,36347.0
2020-06-18 10:25:00,135.37,135.44,135.22,135.3,28667.0,123.837,123.9011,123.6998,123.773,28667.0
2020-06-18 10:30:00,135.26,135.65,135.17,135.59,43209.0,123.7364,124.0932,123.6541,124.0383,43209.0
2020-06-18 10:35:00,135.57,135.85,135.54,135.67,39745.0,124.02,124.2761,123.9926,124.1115,39745.0
2020-06-18 10:40:00,135.63,135.66,135.37,135.47,22241.0,124.0749,124.1023,123.837,123.9285,22241.0
2020-06-18 10:45:00,135.47,135.74,135.4,135.72,23741.0,123.9285,124.1755,123.8645,124.1572,23741.0
2020-06-18 10:50:00,135.72,135.75,135.16,135.28,35771.0,124.1572,124.1847,123.6449,123.7547,35771.0
2020-06-18 10:55:00,135.32,135.89,135.25,135.87,33698.0,123.7913,124.3127,123.7273,124.2944,33698.0
2020-06-18 11:00:00,135.86,135.89,135.7,135.73,20791.0,124.2853,124.3127,124.1389,124.1664,20791.0
2020-06-18 11:05:00,135.72,136.0,135.67,135.97,20389.0,124.1572,124.4134,124.1115,124.3859,20389.0
2020-06-18 11:10:00,135.97,136.01,135.72,135.98,25504.0,124.3859,124.4225,124.1572,124.3951,25504.0
2020-06-18 11:15:00,135.99,136.04,135.86,135.92,35370.0,124.4042,124.45,124.2853,124.3402,35370.0
2020-06-18 11:20:00,135.92,136.0,135.67,135.7,26647.0,124.3402,124.4134,124.1115,124.1389,26647.0
2020-06-18 11:25:00,135.69,135.81,135.6,135.62,20807.0,124.1298,124.2395,124.0474,124.0657,20807.0
2020-06-18 11:30:00,135.68,135.97,135.61,135.62,23612.0,124.1206,124.3859,124.0566,124.0657,23612.0
2020-06-18 11:35:00,135.63,135.63,135.29,135.39,16046.0,124.0749,124.0749,123.7639,123.8553,16046.0
2020-06-18 11:40:00,135.36,135.36,134.9,135.02,20652.0,123.8279,123.8279,123.4071,123.5169,20652.0
2020-06-18 11:45:00,135.02,135.18,134.96,135.13,22052.0,123.5169,123.6632,123.462,123.6175,22052.0
2020-06-18 11:50:00,135.14,135.14,134.78,134.87,20444.0,123.6266,123.6266,123.2973,123.3796,20444.0
2020-06-18 11:55:00,134.9,135.04,134.9,134.96,21944.0,123.4071,123.5351,123.4071,123.462,21944.0
2020-06-18 12:00:00,134.96,135.07,134.83,134.95,19552.0,123.462,123.5626,123.343,123.4528,19552.0
2020-06-18 12:05:00,134.96,135.04,134.87,134.89,17006.0,123.462,123.5351,123.3796,123.3979,17006.0
2020-06-18 12:10:00,134.88,134.88,134.62,134.71,21534.0,123.3888,123.3888,123.1509,123.2333,21534.0
2020-06-18 12:15:00,134.72,134.79,134.64,134.77,18462.0,123.2424,123.3064,123.1692,123.2882,18462.0
2020-06-18 12:20:00,134.79,135.03,134.74,135.0,21826.0,123.3064,123.526,123.2607,123.4986,21826.0
2020-06-18 12:25:00,135.0,135.24,134.98,135.12,15647.0,123.4986,123.7181,123.4803,123.6083,15647.0
2020-06-18 12:30:00,135.12,135.17,135.02,135.11,12574.0,123.6083,123.6541,123.5169,123.5992,12574.0
2020-06-18 12:35:00,135.15,135.19,134.92,135.02,15342.0,123.6358,123.6724,123.4254,123.5169,15342.0
2020-06-18 12:40:00,135.02,135.05,134.77,134.98,17307.0,123.5169,123.5443,123.2882,123.4803,17307.0
2020-06-18 12:45:00,134.96,135.09,134.91,135.06,23870.0,123.462,123.5809,123.4162,123.5534,23870.0
2020-06-18 12:50:00,135.05,135.18,134.93,135.18,9672.0,123.5443,123.6632,123.4345,123.6632,9672.0
2020-06-18 12:55:00,135.17,135.23,135.05,135.08,12853.0,123.6541,123.709,123.5443,123.5717,12853.0
2020-06-18 13:00:00,135.06,135.06,134.77,134.79,25044.0,123.5534,123.5534,123.2882,123.3064,25044.0
2020-06-18 13:05:00,134.75,134.87,134.7,134.86,18395.0,123.2699,123.3796,123.2241,123.3705,18395.0
2020-06-18 13:10:00,134.84,134.91,134.79,134.81,13286.0,123.3522,123.4162,123.3064,123.3247,13286.0
2020-06-18 13:15:00,134.82,134.97,134.77,134.94,17957.0,123.3339,123.4711,123.2882,123.4437,17957.0
2020-06-18 13:20:00,134.97,135.01,134.92,134.94,16127.0,123.4711,123.5077,123.4254,123.4437,16127.0
2020-06-18 13:25:00,134.94,135.01,134.9,134.96,17849.0,123.4437,123.5077,123.4071,123.462,17849.0
2020-06-18 13:30:00,134.96,135.16,134.87,135.15,13673.0,123.462,123.6449,123.3796,123.6358,13673.0
2020-06-18 13:35:00,135.15,135.18,134.9,135.04,11272.0,123.6358,123.6632,123.4071,123.5351,11272.0
2020-06-18 13:40:00,135.03,135.03,134.91,134.95,15705.0,123.526,123.526,123.4162,123.4528,15705.0
2020-06-18 13:45:00,134.96,135.0,134.73,134.75,13112.0,123.462,123.4986,123.2516,123.2699,13112.0
2020-06-18 13:50:00,134.71,134.73,134.55,134.56,20035.0,123.2333,123.2516,123.0869,123.096,20035.0
2020-06-18 13:55:00,134.56,134.62,134.51,134.57,19956.0,123.096,123.1509,123.0503,123.1052,19956.0
2020-06-18 14:00:00,134.58,134.6,134.15,134.17,57132.0,123.1143,123.1326,122.721,122.7393,57132.0
2020-06-18 14:05:00,134.18,134.27,133.97,134.06,29106.0,122.7484,122.8308,122.5563,122.6386,29106.0
2020-06-18 14:10:00,134.07,134.18,134.04,134.17,24582.0,122.6478,122.7484,122.6203,122.7393,24582.0
2020-06-18 14:15:00,134.17,134.19,134.01,134.14,27821.0,122.7393,122.7576,122.5929,122.7118,27821.0
2020-06-18 14:20:00,134.07,134.21,134.05,134.16,15055.0,122.6478,122.7759,122.6295,122.7301,15055.0
2020-06-18 14:25:00,134.16,134.19,134.04,134.1,20401.0,122.7301,122.7576,122.6203,122.6752,20401.0
2020-06-18 14:30:00,134.11,134.37,133.96,134.22,33829.0,122.6844,122.9222,122.5472,122.785,33829.0
2020-06-18 14:35:00,134.2,134.35,134.16,134.21,15138.0,122.7667,122.9039,122.7301,122.7759,15138.0
2020-06-18 14:40:00,134.24,134.28,133.89,133.98,28975.0,122.8033,122.8399,122.4831,122.5655,28975.0
2020-06-18 14:45:00,134.02,134.07,133.84,133.84,27385.0,122.602,122.6478,122.4374,122.4374,27385.0
2020-06-18 14:50:00,133.85,133.97,133.83,133.97,19485.0,122.4465,122.5563,122.4282,122.5563,19485.0
2020-06-18 14:55:00,133.96,133.96,133.51,133.51,34670.0,122.5472,122.5472,122.1355,122.1355,34670.0
2020-06-18 15:00:00,133.53,133.59,133.3,133.38,58335.0,122.1538,122.2087,121.9434,122.0166,58335.0
2020-06-18 15:05:00,133.38,133.58,133.32,133.56,45876.0,122.0166,122.1995,121.9617,122.1812,45876.0
2020-06-18 15:10:00,133.55,133.61,133.4,133.58,38681.0,122.1721,122.227,122.0349,122.1995,38681.0
2020-06-18 15:15:00,133.59,133.75,133.57,133.72,22465.0,122.2087,122.3551,122.1904,122.3276,22465.0
2020-06-18 15:20:00,133.72,133.83,133.6,133.76,34763.0,122.3276,122.4282,122.2178,122.3642,34763.0
2020-06-18 15:25:00,133.76,133.79,133.69,133.74,20154.0,122.3642,122.3916,122.3002,122.3459,20154.0
2020-06-18 15:30:00,133.74,134.08,133.67,133.88,46558.0,122.3459,122.6569,122.2819,122.474,46558.0
2020-06-18 15:35:00,133.89,134.15,133.84,134.06,55980.0,122.4831,122.721,122.4374,122.6386,55980.0
2020-06-18 15:40:00,134.06,134.08,133.86,133.92,50638.0,122.6386,122.6569,122.4557,122.5106,50638.0
2020-06-18 15:45:00,133.93,134.17,133.92,134.1,62461.0,122.5197,122.7393,122.5106,122.6752,62461.0
2020-06-18 15:50:00,134.12,134.56,134.07,134.54,107383.0,122.6935,123.096,122.6478,123.0777,107383.0
2020-06-18 15:55:00,134.54,134.69,134.43,134.53,209236.0,123.0777,123.215,122.9771,123.0686,209236.0
2020-06-19 09:30:00,137.31,137.31,136.07,136.27,422304.0,125.6118,125.6118,124.4774,124.6604,422304.0
2020-06-19 09:35:00,136.26,136.39,135.89,136.24,40910.0,124.6512,124.7701,124.3127,124.6329,40910.0
2020-06-19 09:40:00,136.24,136.32,135.54,135.55,29899.0,124.6329,124.7061,123.9926,124.0017,29899.0
2020-06-19 09:45:00,135.62,136.27,135.59,136.27,48248.0,124.0657,124.6604,124.0383,124.6604,48248.0
2020-06-19 09:50:00,136.25,136.34,135.95,136.07,17009.0,124.6421,124.7244,124.3676,124.4774,17009.0
2020-06-19 09:55:00,136.1,136.15,135.54,135.63,29582.0,124.5048,124.5506,123.9926,124.0749,29582.0
2020-06-19 10:00:00,135.62,135.71,134.81,134.85,42069.0,124.0657,124.1481,123.3247,123.3613,42069.0
2020-06-19 10:05:00,134.89,135.71,134.78,135.47,48597.0,123.3979,124.1481,123.2973,123.9285,48597.0
2020-06-19 10:10:00,135.47,135.54,135.27,135.43,16122.0,123.9285,123.9926,123.7456,123.8919,16122.0
2020-06-19 10:15:00,135.44,135.61,135.28,135.34,28812.0,123.9011,124.0566,123.7547,123.8096,28812.0
2020-06-19 10:20:00,135.35,135.46,135.21,135.39,16008.0,123.8187,123.9194,123.6907,123.8553,16008.0
2020-06-19 10:25:00,135.36,135.57,135.12,135.14,19544.0,123.8279,124.02,123.6083,123.6266,19544.0
2020-06-19 10:30:00,135.14,135.28,134.99,135.27,14476.0,123.6266,123.7547,123.4894,123.7456,14476.0
2020-06-19 10:35:00,135.27,135.4,135.06,135.07,13904.0,123.7456,123.8645,123.5534,123.5626,13904.0
2020-06-19 10:40:00,135.06,135.1,134.72,135.09,109139.0,123.5534,123.59,123.2424,123.5809,109139.0
2020-06-19 10:45:00,135.07,135.23,134.79,135.23,21214.0,123.5626,123.709,123.3064,123.709,21214.0
2020-06-19 10:50:00,135.18,135.18,134.83,134.98,16738.0,123.6632,123.6632,123.343,123.4803,16738.0
2020-06-19 10:55:00,134.96,135.0,134.81,134.95,15724.0,123.462,123.4986,123.3247,123.4528,15724.0
2020-06-19 11:00:00,134.94,135.02,134.77,135.02,10890.0,123.4437,123.5169,123.2882,123.5169,10890.0
2020-06-19 11:05:00,135.04,135.08,134.85,134.87,31209.0,123.5351,123.5717,123.3613,123.3796,31209.0
2020-06-19 11:10:00,134.84,135.1,134.81,135.01,24544.0,123.3522,123.59,123.3247,123.5077,24544.0
2020-06-19 11:15:00,135.0,135.0,134.46,134.51,35314.0,123.4986,123.4986,123.0046,123.0503,35314.0
2020-06-19 11:20:00,134.46,134.67,134.21,134.56,30691.0,123.0046,123.1967,122.7759,123.096,30691.0
2020-06-19 11:25:00,134.55,134.75,134.54,134.61,15858.0,123.0869,123.2699,123.0777,123.1418,15858.0
2020-06-19 11:30:00,134.62,134.64,134.5,134.58,17092.0,123.1509,123.1692,123.0412,123.1143,17092.0
2020-06-19 11:35:00,134.53,134.64,134.49,134.53,9063.0,123.0686,123.1692,123.032,123.0686,9063.0
2020-06-19 11:40:00,134.54,134.62,134.36,134.42,13554.0,123.0777,123.1509,122.9131,122.968,13554.0
2020-06-19 11:45:00,134.44,134.62,134.44,134.6,19334.0,122.9863,123.1509,122.9863,123.1326,19334.0
2020-06-19 11:50:00,134.59,134.74,134.51,134.68,19209.0,123.1235,123.2607,123.0503,123.2058,19209.0
2020-06-19 11:55:00,134.67,134.69,134.49,134.53,11690.0,123.1967,123.215,123.032,123.0686,11690.0
2020-06-19 12:00:00,134.57,134.59,134.39,134.39,12846.0,123.1052,123.1235,122.9405,122.9405,12846.0
2020-06-19 12:05:00,134.37,134.39,134.1,134.1,13007.0,122.9222,122.9405,122.6752,122.6752,13007.0
2020-06-19 12:10:00,134.1,134.35,133.72,133.75,27562.0,122.6752,122.9039,122.3276,122.3551,27562.0
2020-06-19 12:15:00,133.7,133.75,132.81,132.82,60586.0,122.3093,122.3551,121.4951,121.5043,60586.0
2020-06-19 12:20:00,132.83,133.07,132.59,132.67,25243.0,121.5134,121.733,121.2939,121.3671,25243.0
2020-06-19 12:25:00,132.67,133.11,132.67,133.11,15314.0,121.3671,121.7696,121.3671,121.7696,15314.0
2020-06-19 12:30:00,133.12,133.47,133.07,133.44,30347.0,121.7787,122.0989,121.733,122.0715,30347.0
2020-06-19 12:35:00,133.41,133.54,133.22,133.22,42494.0,122.044,122.1629,121.8702,121.8702,42494.0
2020-06-19 12:40:00,133.19,133.46,133.04,133.31,22270.0,121.8428,122.0898,121.7055,121.9525,22270.0
2020-06-19 12:45:00,133.29,133.45,133.1,133.45,20359.0,121.9342,122.0806,121.7604,122.0806,20359.0
2020-06-19 12:50:00,133.42,133.63,133.36,133.48,21887.0,122.0532,122.2453,121.9983,122.1081,21887.0
2020-06-19 12:55:00,133.46,133.8,133.4,133.8,23467.0,122.0898,122.4008,122.0349,122.4008,23467.0
2020-06-19 13:00:00,133.77,133.77,133.45,133.52,15785.0,122.3733,122.3733,122.0806,122.1446,15785.0
2020-06-19 13:05:00,133.54,133.57,133.39,133.4,14346.0,122.1629,122.1904,122.0257,122.0349,14346.0
2020-06-19 13:10:00,133.4,133.58,133.4,133.44,18826.0,122.0349,122.1995,122.0349,122.0715,18826.0
2020-06-19 13:15:00,133.41,133.42,133.24,133.24,100266.0,122.044,122.0532,121.8885,121.8885,100266.0
2020-06-19 13:20:00,133.26,133.27,132.75,132.75,18350.0,121.9068,121.9159,121.4402,121.4402,18350.0
2020-06-19 13:25:00,132.76,133.03,132.76,132.96,16283.0,121.4494,121.6964,121.4494,121.6324,16283.0
2020-06-19 13:30:00,132.98,132.98,132.71,132.74,12993.0,121.6507,121.6507,121.4037,121.4311,12993.0
2020-06-19 13:35:00,132.75,133.21,132.75,133.21,44209.0,121.4402,121.8611,121.4402,121.8611,44209.0
2020-06-19 13:40:00,133.17,133.2,133.05,133.12,16273.0,121.8245,121.8519,121.7147,121.7787,16273.0
2020-06-19 13:45:00,133.11,133.21,132.82,132.95,28903.0,121.7696,121.8611,121.5043,121.6232,28903.0
2020-06-19 13:50:00,132.95,133.07,132.84,132.98,54252.0,121.6232,121.733,121.5226,121.6507,54252.0
2020-06-19 13:55:00,133.08,133.17,132.84,132.85,16811.0,121.7421,121.8245,121.5226,121.5317,16811.0
2020-06-19 14:00:00,132.88,133.31,132.88,133.1,45059.0,121.5592,121.9525,121.5592,121.7604,45059.0
2020-06-19 14:05:00,133.11,133.12,132.63,132.89,35220.0,121.7696,121.7787,121.3305,121.5683,35220.0
2020-06-19 14:10:00,132.87,132.94,132.68,132.73,28929.0,121.55,121.6141,121.3762,121.422,28929.0
2020-06-19 14:15:00,132.67,132.94,132.55,132.56,53991.0,121.3671,121.6141,121.2573,121.2664,53991.0
2020-06-19 14:20:00,132.6,132.94,132.57,132.86,15545.0,121.303,121.6141,121.2756,121.5409,15545.0
2020-06-19 14:25:00,132.85,132.85,132.53,132.6,16651.0,121.5317,121.5317,121.239,121.303,16651.0
2020-06-19 14:30:00,132.58,132.96,132.35,132.8,23889.0,121.2847,121.6324,121.0743,121.486,23889.0
2020-06-19 14:35:00,132.84,133.17,132.8,133.09,18791.0,121.5226,121.8245,121.486,121.7513,18791.0
2020-06-19 14:40:00,133.09,133.18,132.89,133.12,31393.0,121.7513,121.8336,121.5683,121.7787,31393.0
2020-06-19 14:45:00,133.12,133.6,133.07,133.36,29137.0,121.7787,122.2178,121.733,121.9983,29137.0
2020-06-19 14:50:00,133.42,133.58,133.22,133.49,31577.0,122.0532,122.1995,121.8702,122.1172,31577.0
2020-06-19 14:55:00,133.48,133.62,133.39,133.6,17572.0,122.1081,122.2361,122.0257,122.2178,17572.0
2020-06-19 15:00:00,133.59,133.61,133.36,133.52,19092.0,122.2087,122.227,121.9983,122.1446,19092.0
2020-06-19 15:05:00,133.47,133.54,133.33,133.36,19214.0,122.0989,122.1629,121.9708,121.9983,19214.0
2020-06-19 15:10:00,133.34,133.63,133.23,133.61,32690.0,121.98,122.2453,121.8794,122.227,32690.0
2020-06-19 15:15:00,133.61,134.01,133.58,133.99,40615.0,122.227,122.5929,122.1995,122.5746,40615.0
2020-06-19 15:20:00,134.0,134.11,133.88,134.04,27608.0,122.5838,122.6844,122.474,122.6203,27608.0
2020-06-19 15:25:00,134.03,134.05,133.81,133.86,27424.0,122.6112,122.6295,122.4099,122.4557,27424.0
2020-06-19 15:30:00,133.88,134.08,133.8,134.04,30360.0,122.474,122.6569,122.4008,122.6203,30360.0
2020-06-19 15:35:00,134.06,134.07,133.76,133.77,45664.0,122.6386,122.6478,122.3642,122.3733,45664.0
2020-06-19 15:40:00,133.75,134.15,133.75,134.09,70514.0,122.3551,122.721,122.3551,122.6661,70514.0
2020-06-19 15:45:00,134.07,134.24,133.59,133.92,112402.0,122.6478,122.8033,122.2087,122.5106,112402.0
2020-06-19 15:50:00,133.87,134.06,133.77,133.94,104834.0,122.4648,122.6386,122.3733,122.5289,104834.0
2020-06-19 15:55:00,133.94,134.19,133.52,133.6,267687.0,122.5289,122.7576,122.1446,122.2178,267687.0
2020-06-22 09:30:00,132.92,133.88,132.78,133.22,115505.0,121.5958,122.474,121.4677,121.8702,115505.0
2020-06-22 09:35:00,133.27,133.77,133.24,133.45,33479.0,121.9159,122.3733,121.8885,122.0806,33479.0
2020-06-22 09:40:00,133.47,133.71,133.23,133.56,11487.0,122.0989,122.3185,121.8794,122.1812,11487.0
2020-06-22 09:45:00,133.42,134.2,133.42,133.94,42351.0,122.0532,122.7667,122.0532,122.5289,42351.0
2020-06-22 09:50:00,133.88,133.95,133.64,133.81,24574.0,122.474,122.538,122.2544,122.4099,24574.0
2020-06-22 09:55:00,133.78,134.12,133.78,133.97,21953.0,122.3825,122.6935,122.3825,122.5563,21953.0
2020-06-22 10:00:00,134.05,134.34,133.74,134.26,20814.0,122.6295,122.8948,122.3459,122.8216,20814.0
2020-06-22 10:05:00,134.2,134.28,133.98,134.03,17344.0,122.7667,122.8399,122.5655,122.6112,17344.0
2020-06-22 10:10:00,134.0,134.03,133.65,133.65,44510.0,122.5838,122.6112,122.2636,122.2636,44510.0
2020-06-22 10:15:00,133.65,133.65,133.21,133.38,35920.0,122.2636,122.2636,121.8611,122.0166,35920.0
2020-06-22 10:20:00,133.37,133.89,133.37,133.85,23462.0,122.0074,122.4831,122.0074,122.4465,23462.0
2020-06-22 10:25:00,133.85,133.98,133.78,133.85,18374.0,122.4465,122.5655,122.3825,122.4465,18374.0
2020-06-22 10:30:00,133.9,133.92,133.54,133.66,14052.0,122.4923,122.5106,122.1629,122.2727,14052.0
2020-06-22 10:35:00,133.7,133.79,133.63,133.77,14928.0,122.3093,122.3916,122.2453,122.3733,14928.0
2020-06-22 10:40:00,133.8,133.82,133.5,133.57,26116.0,122.4008,122.4191,122.1264,122.1904,26116.0
2020-06-22 10:45:00,133.59,133.68,133.46,133.5,13466.0,122.2087,122.291,122.0898,122.1264,13466.0
2020-06-22 10:50:00,133.52,133.56,133.38,133.43,14067.0,122.1446,122.1812,122.0166,122.0623,14067.0
2020-06-22 10:55:00,133.46,133.5,133.12,133.14,13369.0,122.0898,122.1264,121.7787,121.797,13369.0
2020-06-22 11:00:00,133.12,133.32,132.96,133.24,13342.0,121.7787,121.9617,121.6324,121.8885,13342.0
2020-06-22 11:05:00,133.24,133.34,133.14,133.15,15385.0,121.8885,121.98,121.797,121.8062,15385.0
2020-06-22 11:10:00,133.13,133.42,133.08,133.4,17289.0,121.7879,122.0532,121.7421,122.0349,17289.0
2020-06-22 11:15:00,133.4,133.61,133.37,133.44,18418.0,122.0349,122.227,122.0074,122.0715,18418.0
2020-06-22 11:20:00,133.43,133.54,133.31,133.45,14942.0,122.0623,122.1629,121.9525,122.0806,14942.0
2020-06-22 11:25:00,133.43,133.46,133.25,133.31,14897.0,122.0623,122.0898,121.8976,121.9525,14897.0
2020-06-22 11:30:00,133.31,133.37,133.15,133.37,10511.0,121.9525,122.0074,121.8062,122.0074,10511.0
2020-06-22 11:35:00,133.3,133.59,133.23,133.49,14641.0,121.9434,122.2087,121.8794,122.1172,14641.0
2020-06-22 11:40:00,133.53,133.7,133.49,133.62,22800.0,122.1538,122.3093,122.1172,122.2361,22800.0
2020-06-22 11:45:00,133.62,134.04,133.58,134.02,54039.0,122.2361,122.6203,122.1995,122.602,54039.0
2020-06-22 11:50:00,134.04,134.17,133.73,133.74,13270.0,122.6203,122.7393,122.3368,122.3459,13270.0
2020-06-22 11:55:00,133.76,134.13,133.75,134.05,22440.0,122.3642,122.7027,122.3551,122.6295,22440.0
2020-06-22 12:00:00,134.07,134.42,134.07,134.42,16979.0,122.6478,122.968,122.6478,122.968,16979.0
2020-06-22 12:05:00,134.41,134.5,134.31,134.44,12155.0,122.9588,123.0412,122.8673,122.9863,12155.0
2020-06-22 12:10:00,134.43,134.83,134.4,134.77,32478.0,122.9771,123.343,122.9497,123.2882,32478.0
2020-06-22 12:15:00,134.77,134.93,134.76,134.87,19420.0,123.2882,123.4345,123.279,123.3796,19420.0
2020-06-22 12:20:00,134.87,134.95,134.79,134.94,17561.0,123.3796,123.4528,123.3064,123.4437,17561.0
2020-06-22 12:25:00,134.92,134.95,134.78,134.91,23347.0,123.4254,123.4528,123.2973,123.4162,23347.0
2020-06-22 12:30:00,134.92,134.93,134.73,134.73,10432.0,123.4254,123.4345,123.2516,123.2516,10432.0
2020-06-22 12:35:00,134.75,134.82,134.72,134.78,9559.0,123.2699,123.3339,123.2424,123.2973,9559.0
2020-06-22 12:40:00,134.8,134.88,134.73,134.85,18906.0,123.3156,123.3888,123.2516,123.3613,18906.0
2020-06-22 12:45:00,134.86,135.02,134.82,134.88,36299.0,123.3705,123.5169,123.3339,123.3888,36299.0
2020-06-22 12:50:00,134.88,134.91,134.77,134.82,13704.0,123.3888,123.4162,123.2882,123.3339,13704.0
2020-06-22 12:55:00,134.84,134.89,134.75,134.77,9472.0,123.3522,123.3979,123.2699,123.2882,9472.0
2020-06-22 13:00:00,134.8,135.0,134.78,134.85,38959.0,123.3156,123.4986,123.2973,123.3613,38959.0
2020-06-22 13:05:00,134.87,134.91,134.61,134.66,10311.0,123.3796,123.4162,123.1418,123.1875,10311.0
2020-06-22 13:10:00,134.64,134.66,134.46,134.47,7934.0,123.1692,123.1875,123.0046,123.0137,7934.0
2020-06-22 13:15:00,134.48,134.54,134.37,134.42,9019.0,123.0229,123.0777,122.9222,122.968,9019.0
2020-06-22 13:20:00,134.4,134.47,134.31,134.46,10366.0,122.9497,123.0137,122.8673,123.0046,10366.0
2020-06-22 13:25:00,134.47,134.48,134.36,134.39,5265.0,123.0137,123.0229,122.9131,122.9405,5265.0
2020-06-22 13:30:00,134.38,134.59,134.36,134.5,10981.0,122.9314,123.1235,122.9131,123.0412,10981.0
2020-06-22 13:35:00,134.51,134.52,134.37,134.42,10781.0,123.0503,123.0595,122.9222,122.968,10781.0
2020-06-22 13:40:00,134.45,134.47,134.28,134.36,18299.0,122.9954,123.0137,122.8399,122.9131,18299.0
2020-06-22 13:45:00,134.38,134.59,134.37,134.56,9577.0,122.9314,123.1235,122.9222,123.096,9577.0
2020-06-22 13:50:00,134.57,134.57,134.43,134.43,11158.0,123.1052,123.1052,122.9771,122.9771,11158.0
2020-06-22 13:55:00,134.44,134.51,134.42,134.43,9655.0,122.9863,123.0503,122.968,122.9771,9655.0
2020-06-22 14:00:00,134.45,134.45,134.06,134.11,24770.0,122.9954,122.9954,122.6386,122.6844,24770.0
2020-06-22 14:05:00,134.17,134.19,133.98,134.15,17737.0,122.7393,122.7576,122.5655,122.721,17737.0
2020-06-22 14:10:00,134.17,134.17,133.96,133.97,13489.0,122.7393,122.7393,122.5472,122.5563,13489.0
2020-06-22 14:15:00,133.96,134.12,133.89,133.91,16679.0,122.5472,122.6935,122.4831,122.5014,16679.0
2020-06-22 14:20:00,133.92,134.09,133.75,134.08,20168.0,122.5106,122.6661,122.3551,122.6569,20168.0
2020-06-22 14:25:00,134.07,134.29,134.05,134.27,16374.0,122.6478,122.849,122.6295,122.8308,16374.0
2020-06-22 14:30:00,134.28,134.31,134.22,134.28,7560.0,122.8399,122.8673,122.785,122.8399,7560.0
2020-06-22 14:35:00,134.29,134.4,134.19,134.28,12311.0,122.849,122.9497,122.7576,122.8399,12311.0
2020-06-22 14:40:00,134.23,134.24,134.09,134.11,11086.0,122.7942,122.8033,122.6661,122.6844,11086.0
2020-06-22 14:45:00,134.14,134.17,134.07,134.08,18505.0,122.7118,122.7393,122.6478,122.6569,18505.0
2020-06-22 14:50:00,134.1,134.19,134.06,134.16,19444.0,122.6752,122.7576,122.6386,122.7301,19444.0
2020-06-22 14:55:00,134.18,134.64,134.15,134.64,24658.0,122.7484,123.1692,122.721,123.1692,24658.0
2020-06-22 15:00:00,134.64,134.75,134.54,134.7,11558.0,123.1692,123.2699,123.0777,123.2241,11558.0
2020-06-22 15:05:00,134.69,134.77,134.65,134.71,12509.0,123.215,123.2882,123.1784,123.2333,12509.0
2020-06-22 15:10:00,134.7,134.84,134.38,134.41,27507.0,123.2241,123.3522,122.9314,122.9588,27507.0
2020-06-22 15:15:00,134.41,134.48,134.2,134.31,17008.0,122.9588,123.0229,122.7667,122.8673,17008.0
2020-06-22 15:20:00,134.28,134.28,134.04,134.07,37106.0,122.8399,122.8399,122.6203,122.6478,37106.0
2020-06-22 15:25:00,134.11,134.22,134.07,134.18,21782.0,122.6844,122.785,122.6478,122.7484,21782.0
2020-06-22 15:30:00,134.19,134.24,134.05,134.21,24466.0,122.7576,122.8033,122.6295,122.7759,24466.0
2020-06-22 15:35:00,134.21,134.27,134.1,134.26,34515.0,122.7759,122.8308,122.6752,122.8216,34515.0
2020-06-22 15:40:00,134.24,134.67,134.2,134.65,38508.0,122.8033,123.1967,122.7667,123.1784,38508.0
2020-06-22 15:45:00,134.65,134.74,134.52,134.63,56514.0,123.1784,123.2607,123.0595,123.1601,56514.0
2020-06-22 15:50:00,134.63,134.87,134.62,134.87,63568.0,123.1601,123.3796,123.1509,123.3796,63568.0
2020-06-22 15:55:00,134.88,134.89,134.62,134.72,147461.0,123.3888,123.3979,123.1509,123.2424,147461.0
2020-06-23 09:30:00,136.39,136.39,135.44,135.46,75148.0,124.7701,124.7701,123.9011,123.9194,75148.0
2020-06-23 09:35:00,135.48,136.29,135.4,136.29,23718.0,123.9377,124.6787,123.8645,124.6787,23718.0
2020-06-23 09:40:00,136.25,136.41,136.02,136.07,34492.0,124.6421,124.7884,124.4317,124.4774,34492.0
2020-06-23 09:45:00,136.03,136.08,135.6,135.62,17525.0,124.4408,124.4865,124.0474,124.0657,17525.0
2020-06-23 09:50:00,135.65,135.94,135.42,135.78,22022.0,124.0932,124.3585,123.8828,124.2121,22022.0
2020-06-23 09:55:00,135.78,136.05,135.7,135.98,70898.0,124.2121,124.4591,124.1389,124.3951,70898.0
2020-06-23 10:00:00,135.96,136.19,135.73,135.87,23905.0,124.3768,124.5872,124.1664,124.2944,23905.0
2020-06-23 10:05:00,135.93,136.07,135.6,135.96,14198.0,124.3493,124.4774,124.0474,124.3768,14198.0
2020-06-23 10:10:00,135.97,136.25,135.9,136.09,25341.0,124.3859,124.6421,124.3219,124.4957,25341.0
2020-06-23 10:15:00,136.1,136.16,135.97,136.12,13241.0,124.5048,124.5597,124.3859,124.5231,13241.0
2020-06-23 10:20:00,136.13,136.18,135.79,136.01,29800.0,124.5323,124.578,124.2213,124.4225,29800.0
2020-06-23 10:25:00,136.03,136.04,135.72,135.95,17166.0,124.4408,124.45,124.1572,124.3676,17166.0
2020-06-23 10:30:00,136.0,136.0,135.71,135.76,13474.0,124.4134,124.4134,124.1481,124.1938,13474.0
2020-06-23 10:35:00,135.76,135.79,135.56,135.65,11001.0,124.1938,124.2213,124.0108,124.0932,11001.0
2020-06-23 10:40:00,135.61,135.85,135.46,135.46,22523.0,124.0566,124.2761,123.9194,123.9194,22523.0
2020-06-23 10:45:00,135.56,135.56,135.22,135.43,17873.0,124.0108,124.0108,123.6998,123.8919,17873.0
2020-06-23 10:50:00,135.39,135.52,135.24,135.33,17870.0,123.8553,123.9743,123.7181,123.8004,17870.0
2020-06-23 10:55:00,135.34,135.73,135.33,135.73,15336.0,123.8096,124.1664,123.8004,124.1664,15336.0
2020-06-23 11:00:00,135.69,136.04,135.62,135.93,34949.0,124.1298,124.45,124.0657,124.3493,34949.0
2020-06-23 11:05:00,135.92,136.21,135.92,136.17,33607.0,124.3402,124.6055,124.3402,124.5689,33607.0
2020-06-23 11:10:00,136.18,136.37,136.07,136.27,26594.0,124.578,124.7518,124.4774,124.6604,26594.0
2020-06-23 11:15:00,136.24,136.43,136.2,136.28,29591.0,124.6329,124.8067,124.5963,124.6695,29591.0
2020-06-23 11:20:00,136.3,136.66,136.27,136.66,41465.0,124.6878,125.0171,124.6604,125.0171,41465.0
2020-06-23 11:25:00,136.63,136.71,136.55,136.64,23955.0,124.9897,125.0629,124.9165,124.9988,23955.0
2020-06-23 11:30:00,136.67,136.67,136.39,136.44,12901.0,125.0263,125.0263,124.7701,124.8159,12901.0
2020-06-23 11:35:00,136.45,136.54,136.37,136.39,7895.0,124.825,124.9074,124.7518,124.7701,7895.0
2020-06-23 11:40:00,136.39,136.54,136.38,136.44,16122.0,124.7701,124.9074,124.761,124.8159,16122.0
2020-06-23 11:45:00,136.47,136.47,136.32,136.38,18000.0,124.8433,124.8433,124.7061,124.761,18000.0
2020-06-23 11:50:00,136.34,136.35,135.95,136.02,19620.0,124.7244,124.7335,124.3676,124.4317,19620.0
2020-06-23 11:55:00,135.97,136.16,135.97,136.16,12136.0,124.3859,124.5597,124.3859,124.5597,12136.0
2020-06-23 12:00:00,136.18,136.29,136.01,136.04,31626.0,124.578,124.6787,124.4225,124.45,31626.0
2020-06-23 12:05:00,136.05,136.21,136.04,136.06,11083.0,124.4591,124.6055,124.45,124.4682,11083.0
2020-06-23 12:10:00,136.06,136.2,136.02,136.08,8809.0,124.4682,124.5963,124.4317,124.4865,8809.0
2020-06-23 12:15:00,136.09,136.2,136.02,136.03,9588.0,124.4957,124.5963,124.4317,124.4408,9588.0
2020-06-23 12:20:00,136.0,136.17,135.83,136.17,11031.0,124.4134,124.5689,124.2578,124.5689,11031.0
2020-06-23 12:25:00,136.15,136.19,136.01,136.04,11028.0,124.5506,124.5872,124.4225,124.45,11028.0
2020-06-23 12:30:00,136.06,136.1,135.91,135.94,6649.0,124.4682,124.5048,124.331,124.3585,6649.0
2020-06-23 12:35:00,135.94,135.97,135.81,135.9,16361.0,124.3585,124.3859,124.2395,124.3219,16361.0
2020-06-23 12:40:00,135.88,135.89,135.73,135.78,9561.0,124.3036,124.3127,124.1664,124.2121,9561.0
2020-06-23 12:45:00,135.81,135.9,135.74,135.85,11743.0,124.2395,124.3219,124.1755,124.2761,11743.0
2020-06-23 12:50:00,135.86,135.86,135.71,135.76,9280.0,124.2853,124.2853,124.1481,124.1938,9280.0
2020-06-23 12:55:00,135.78,135.85,135.73,135.73,8894.0,124.2121,124.2761,124.1664,124.1664,8894.0
2020-06-23 13:00:00,135.72,135.79,135.58,135.69,16656.0,124.1572,124.2213,124.0291,124.1298,16656.0
2020-06-23 13:05:00,135.7,135.82,135.64,135.79,10649.0,124.1389,124.2487,124.084,124.2213,10649.0
2020-06-23 13:10:00,135.8,135.8,135.63,135.66,10134.0,124.2304,124.2304,124.0749,124.1023,10134.0
2020-06-23 13:15:00,135.63,135.85,135.63,135.85,7326.0,124.0749,124.2761,124.0749,124.2761,7326.0
2020-06-23 13:20:00,135.84,136.12,135.82,136.04,10366.0,124.267,124.5231,124.2487,124.45,10366.0
2020-06-23 13:25:00,136.04,136.04,135.95,136.03,6402.0,124.45,124.45,124.3676,124.4408,6402.0
2020-06-23 13:30:00,136.04,136.1,135.88,135.88,7902.0,124.45,124.5048,124.3036,124.3036,7902.0
2020-06-23 13:35:00,135.94,136.02,135.91,136.0,9863.0,124.3585,124.4317,124.331,124.4134,9863.0
2020-06-23 13:40:00,136.02,136.06,135.83,135.84,11863.0,124.4317,124.4682,124.2578,124.267,11863.0
2020-06-23 13:45:00,135.84,135.99,135.84,135.93,11001.0,124.267,124.4042,124.267,124.3493,11001.0
2020-06-23 13:50:00,135.93,136.02,135.77,135.91,19443.0,124.3493,124.4317,124.203,124.331,19443.0
2020-06-23 13:55:00,135.92,135.92,135.72,135.79,12162.0,124.3402,124.3402,124.1572,124.2213,12162.0
2020-06-23 14:00:00,135.78,135.78,135.55,135.68,16922.0,124.2121,124.2121,124.0017,124.1206,16922.0
2020-06-23 14:05:00,135.68,135.72,135.57,135.65,12717.0,124.1206,124.1572,124.02,124.0932,12717.0
2020-06-23 14:10:00,135.66,135.68,135.56,135.59,11579.0,124.1023,124.1206,124.0108,124.0383,11579.0
2020-06-23 14:15:00,135.61,135.64,135.54,135.59,10842.0,124.0566,124.084,123.9926,124.0383,10842.0
2020-06-23 14:20:00,135.62,135.8,135.6,135.61,21250.0,124.0657,124.2304,124.0474,124.0566,21250.0
2020-06-23 14:25:00,135.61,135.72,135.56,135.66,13516.0,124.0566,124.1572,124.0108,124.1023,13516.0
2020-06-23 14:30:00,135.68,135.75,135.58,135.62,13672.0,124.1206,124.1847,124.0291,124.0657,13672.0
2020-06-23 14:35:00,135.63,135.63,135.49,135.56,21721.0,124.0749,124.0749,123.9468,124.0108,21721.0
2020-06-23 14:40:00,135.56,135.65,135.4,135.46,15930.0,124.0108,124.0932,123.8645,123.9194,15930.0
2020-06-23 14:45:00,135.46,135.46,134.88,134.95,36626.0,123.9194,123.9194,123.3888,123.4528,36626.0
2020-06-23 14:50:00,134.97,134.99,134.79,134.8,34057.0,123.4711,123.4894,123.3064,123.3156,34057.0
2020-06-23 14:55:00,134.81,134.96,134.78,134.86,35378.0,123.3247,123.462,123.2973,123.3705,35378.0
2020-06-23 15:00:00,134.88,134.94,134.7,134.87,32820.0,123.3888,123.4437,123.2241,123.3796,32820.0
2020-06-23 15:05:00,134.89,134.95,134.84,134.92,24728.0,123.3979,123.4528,123.3522,123.4254,24728.0
2020-06-23 15:10:00,134.91,134.99,134.71,134.91,23739.0,123.4162,123.4894,123.2333,123.4162,23739.0
2020-06-23 15:15:00,134.89,135.0,134.83,134.83,21763.0,123.3979,123.4986,123.343,123.343,21763.0
2020-06-23 15:20:00,134.81,134.87,134.6,134.68,30783.0,123.3247,123.3796,123.1326,123.2058,30783.0
2020-06-23 15:25:00,134.69,134.77,134.56,134.6,38293.0,123.215,123.2882,123.096,123.1326,38293.0
2020-06-23 15:30:00,134.58,134.72,134.41,134.59,33758.0,123.1143,123.2424,122.9588,123.1235,33758.0
2020-06-23 15:35:00,134.57,134.77,134.54,134.75,30443.0,123.1052,123.2882,123.0777,123.2699,30443.0
2020-06-23 15:40:00,134.75,134.76,134.53,134.73,50227.0,123.2699,123.279,123.0686,123.2516,50227.0
2020-06-23 15:45:00,134.75,134.77,134.58,134.72,54371.0,123.2699,123.2882,123.1143,123.2424,54371.0
2020-06-23 15:50:00,134.58,134.72,134.18,134.49,65003.0,123.1143,123.2424,122.7484,123.032,65003.0
2020-06-23 15:55:00,134.49,134.49,134.17,134.28,149694.0,123.032,123.032,122.7393,122.8399,149694.0
2020-06-24 09:30:00,133.27,134.13,133.13,133.66,75304.0,121.9159,122.7027,121.7879,122.2727,75304.0
2020-06-24 09:35:00,133.68,134.42,133.65,134.41,23191.0,122.291,122.968,122.2636,122.9588,23191.0
2020-06-24 09:40:00,134.45,134.46,134.02,134.07,18118.0,122.9954,123.0046,122.602,122.6478,18118.0
2020-06-24 09:45:00,134.03,134.14,133.3,133.33,25580.0,122.6112,122.7118,121.9434,121.9708,25580.0
2020-06-24 09:50:00,133.28,133.35,132.94,133.01,23727.0,121.9251,121.9891,121.6141,121.6781,23727.0
2020-06-24 09:55:00,132.98,133.17,132.71,132.85,27693.0,121.6507,121.8245,121.4037,121.5317,27693.0
2020-06-24 10:00:00,132.88,132.9,132.42,132.43,35738.0,121.5592,121.5775,121.1384,121.1475,35738.0
2020-06-24 10:05:00,132.46,132.6,132.19,132.22,67102.0,121.175,121.303,120.928,120.9554,67102.0
2020-06-24 10:10:00,132.2,132.55,132.11,132.45,34123.0,120.9371,121.2573,120.8548,121.1658,34123.0
2020-06-24 10:15:00,132.44,132.47,132.1,132.32,34682.0,121.1567,121.1841,120.8456,121.0469,34682.0
2020-06-24 10:20:00,132.28,132.44,132.23,132.43,23444.0,121.0103,121.1567,120.9645,121.1475,23444.0
2020-06-24 10:25:00,132.42,132.47,132.22,132.38,21908.0,121.1384,121.1841,120.9554,121.1018,21908.0
2020-06-24 10:30:00,132.3,132.3,131.68,131.68,67952.0,121.0286,121.0286,120.4614,120.4614,67952.0
2020-06-24 10:35:00,131.72,132.0,131.52,131.59,35072.0,120.498,120.7541,120.315,120.3791,35072.0
2020-06-24 10:40:00,131.62,131.75,131.52,131.71,33046.0,120.4065,120.5254,120.315,120.4889,33046.0
2020-06-24 10:45:00,131.72,131.72,131.41,131.5,50347.0,120.498,120.498,120.2144,120.2967,50347.0
2020-06-24 10:50:00,131.53,131.75,131.06,131.06,58054.0,120.3242,120.5254,119.8942,119.8942,58054.0
2020-06-24 10:55:00,131.06,131.35,131.05,131.12,56371.0,119.8942,120.1595,119.8851,119.9491,56371.0
2020-06-24 11:00:00,131.09,131.18,130.79,131.06,85348.0,119.9217,120.004,119.6472,119.8942,85348.0
2020-06-24 11:05:00,131.08,131.13,130.69,130.77,42218.0,119.9125,119.9583,119.5558,119.6289,42218.0
2020-06-24 11:10:00,130.75,130.89,130.21,130.41,93366.0,119.6106,119.7387,119.1166,119.2996,93366.0
2020-06-24 11:15:00,130.4,130.62,130.12,130.31,37620.0,119.2905,119.4917,119.0343,119.2081,37620.0
2020-06-24 11:20:00,130.32,130.57,130.23,130.45,32070.0,119.2173,119.446,119.1349,119.3362,32070.0
2020-06-24 11:25:00,130.47,130.56,130.28,130.38,46578.0,119.3545,119.4368,119.1807,119.2722,46578.0
2020-06-24 11:30:00,130.41,130.44,130.04,130.14,20770.0,119.2996,119.3271,118.9611,119.0526,20770.0
2020-06-24 11:35:00,130.15,130.22,129.77,129.79,53556.0,119.0618,119.1258,118.7141,118.7324,53556.0
2020-06-24 11:40:00,129.8,129.86,129.25,129.26,40246.0,118.7416,118.7965,118.2384,118.2476,40246.0
2020-06-24 11:45:00,129.23,129.66,128.97,129.12,55794.0,118.2201,118.6135,117.9823,118.1195,55794.0
2020-06-24 11:50:00,129.14,129.54,129.13,129.52,46535.0,118.1378,118.5037,118.1287,118.4854,46535.0
2020-06-24 11:55:00,129.5,130.03,129.47,130.02,24466.0,118.4671,118.952,118.4397,118.9428,24466.0
2020-06-24 12:00:00,130.0,130.3,129.78,130.02,32857.0,118.9245,119.199,118.7233,118.9428,32857.0
2020-06-24 12:05:00,130.02,130.1,129.82,129.84,25244.0,118.9428,119.016,118.7599,118.7782,25244.0
2020-06-24 12:10:00,129.88,130.06,129.75,129.97,21192.0,118.8148,118.9794,118.6958,118.8971,21192.0
2020-06-24 12:15:00,130.01,130.43,129.99,130.31,28609.0,118.9337,119.3179,118.9154,119.2081,28609.0
2020-06-24 12:20:00,130.26,130.43,130.2,130.27,33704.0,119.1624,119.3179,119.1075,119.1715,33704.0
2020-06-24 12:25:00,130.29,130.29,129.99,130.12,21492.0,119.1898,119.1898,118.9154,119.0343,21492.0
2020-06-24 12:30:00,130.13,130.13,129.93,129.93,10466.0,119.0435,119.0435,118.8605,118.8605,10466.0
2020-06-24 12:35:00,129.92,130.27,129.92,130.26,45917.0,118.8514,119.1715,118.8514,119.1624,45917.0
2020-06-24 12:40:00,130.26,130.63,130.23,130.53,45573.0,119.1624,119.5009,119.1349,119.4094,45573.0
2020-06-24 12:45:00,130.53,130.87,130.53,130.8,36932.0,119.4094,119.7204,119.4094,119.6564,36932.0
2020-06-24 12:50:00,130.81,131.31,130.79,131.23,54838.0,119.6655,120.1229,119.6472,120.0497,54838.0
2020-06-24 12:55:00,131.25,131.57,131.24,131.49,29469.0,120.068,120.3608,120.0589,120.2876,29469.0
2020-06-24 13:00:00,131.48,131.61,131.43,131.43,19783.0,120.2784,120.3974,120.2327,120.2327,19783.0
2020-06-24 13:05:00,131.44,131.54,131.33,131.43,22391.0,120.2419,120.3333,120.1412,120.2327,22391.0
2020-06-24 13:10:00,131.45,131.58,131.41,131.51,22983.0,120.251,120.3699,120.2144,120.3059,22983.0
2020-06-24 13:15:00,131.51,131.59,131.4,131.41,14475.0,120.3059,120.3791,120.2053,120.2144,14475.0
2020-06-24 13:20:00,131.4,131.4,131.18,131.24,21769.0,120.2053,120.2053,120.004,120.0589,21769.0
2020-06-24 13:25:00,131.22,131.26,130.9,130.99,16134.0,120.0406,120.0772,119.7479,119.8302,16134.0
2020-06-24 13:30:00,130.99,131.11,130.83,131.0,14417.0,119.8302,119.94,119.6838,119.8393,14417.0
2020-06-24 13:35:00,130.99,131.27,130.96,131.15,16899.0,119.8302,120.0863,119.8027,119.9766,16899.0
2020-06-24 13:40:00,131.19,131.33,131.1,131.17,17830.0,120.0132,120.1412,119.9308,119.9949,17830.0
2020-06-24 13:45:00,131.18,131.47,131.01,131.43,34350.0,120.004,120.2693,119.8485,120.2327,34350.0
2020-06-24 13:50:00,131.51,131.9,131.42,131.78,45186.0,120.3059,120.6627,120.2236,120.5529,45186.0
2020-06-24 13:55:00,131.77,131.8,131.57,131.75,27977.0,120.5437,120.5712,120.3608,120.5254,27977.0
2020-06-24 14:00:00,131.81,131.88,130.91,131.13,31962.0,120.5803,120.6444,119.757,119.9583,31962.0
2020-06-24 14:05:00,131.19,131.64,131.1,131.64,25802.0,120.0132,120.4248,119.9308,120.4248,25802.0
2020-06-24 14:10:00,131.55,131.58,131.22,131.29,10999.0,120.3425,120.3699,120.0406,120.1046,10999.0
2020-06-24 14:15:00,131.29,131.58,131.29,131.42,11882.0,120.1046,120.3699,120.1046,120.2236,11882.0
2020-06-24 14:20:00,131.44,131.47,131.22,131.32,17134.0,120.2419,120.2693,120.0406,120.1321,17134.0
2020-06-24 14:25:00,131.32,131.71,131.28,131.6,8735.0,120.1321,120.4889,120.0955,120.3882,8735.0
2020-06-24 14:30:00,131.61,131.92,131.47,131.88,16661.0,120.3974,120.681,120.2693,120.6444,16661.0
2020-06-24 14:35:00,131.84,131.85,131.66,131.79,13102.0,120.6078,120.6169,120.4431,120.562,13102.0
2020-06-24 14:40:00,131.77,131.83,131.31,131.32,16302.0,120.5437,120.5986,120.1229,120.1321,16302.0
2020-06-24 14:45:00,131.31,131.55,131.27,131.43,12544.0,120.1229,120.3425,120.0863,120.2327,12544.0
2020-06-24 14:50:00,131.43,131.54,131.23,131.42,26835.0,120.2327,120.3333,120.0497,120.2236,26835.0
2020-06-24 14:55:00,131.43,131.59,131.28,131.31,13295.0,120.2327,120.3791,120.0955,120.1229,13295.0
2020-06-24 15:00:00,131.31,131.67,131.29,131.67,13903.0,120.1229,120.4523,120.1046,120.4523,13903.0
2020-06-24 15:05:00,131.62,131.65,131.48,131.63,13319.0,120.4065,120.434,120.2784,120.4157,13319.0
2020-06-24 15:10:00,131.68,132.12,131.51,132.08,21147.0,120.4614,120.8639,120.3059,120.8273,21147.0
2020-06-24 15:15:00,132.04,132.49,131.96,132.44,24622.0,120.7907,121.2024,120.7176,121.1567,24622.0
2020-06-24 15:20:00,132.46,132.54,132.19,132.24,20383.0,121.175,121.2481,120.928,120.9737,20383.0
2020-06-24 15:25:00,132.25,132.42,132.12,132.24,24176.0,120.9828,121.1384,120.8639,120.9737,24176.0
2020-06-24 15:30:00,132.25,132.47,132.19,132.39,35930.0,120.9828,121.1841,120.928,121.1109,35930.0
2020-06-24 15:35:00,132.38,132.41,132.15,132.32,35159.0,121.1018,121.1292,120.8914,121.0469,35159.0
2020-06-24 15:40:00,132.32,132.75,132.28,132.73,37371.0,121.0469,121.4402,121.0103,121.422,37371.0
2020-06-24 15:45:00,132.72,132.8,132.39,132.43,64117.0,121.4128,121.486,121.1109,121.1475,64117.0
2020-06-24 15:50:00,132.37,132.44,131.85,132.06,74692.0,121.0926,121.1567,120.6169,120.809,74692.0
2020-06-24 15:55:00,132.07,132.24,131.84,131.98,114763.0,120.8182,120.9737,120.6078,120.7358,114763.0
2020-06-25 09:30:00,131.35,131.43,130.58,130.78,132027.0,120.1595,120.2327,119.4551,119.6381,132027.0
2020-06-25 09:35:00,130.79,131.18,130.48,131.1,42627.0,119.6472,120.004,119.3636,119.9308,42627.0
2020-06-25 09:40:00,130.91,131.0,129.82,130.46,76934.0,119.757,119.8393,118.7599,119.3453,76934.0
2020-06-25 09:45:00,130.52,130.64,129.65,129.94,39674.0,119.4002,119.51,118.6044,118.8696,39674.0
2020-06-25 09:50:00,129.75,130.15,129.69,130.05,75313.0,118.6958,119.0618,118.6409,118.9703,75313.0
2020-06-25 09:55:00,130.01,130.38,129.85,130.37,49056.0,118.9337,119.2722,118.7873,119.263,49056.0
2020-06-25 10:00:00,130.33,130.6,130.22,130.3,17832.0,119.2264,119.4734,119.1258,119.199,17832.0
2020-06-25 10:05:00,130.34,130.41,129.97,130.33,33431.0,119.2356,119.2996,118.8971,119.2264,33431.0
2020-06-25 10:10:00,130.34,130.94,130.34,130.93,79580.0,119.2356,119.7845,119.2356,119.7753,79580.0
2020-06-25 10:15:00,130.87,130.99,130.5,130.53,21395.0,119.7204,119.8302,119.3819,119.4094,21395.0
2020-06-25 10:20:00,130.51,131.11,130.51,131.0,29776.0,119.3911,119.94,119.3911,119.8393,29776.0
2020-06-25 10:25:00,130.99,131.11,130.77,130.89,13569.0,119.8302,119.94,119.6289,119.7387,13569.0
2020-06-25 10:30:00,130.89,131.04,130.73,130.76,34011.0,119.7387,119.8759,119.5923,119.6198,34011.0
2020-06-25 10:35:00,130.76,130.78,130.57,130.66,18901.0,119.6198,119.6381,119.446,119.5283,18901.0
2020-06-25 10:40:00,130.7,130.78,130.42,130.71,21440.0,119.5649,119.6381,119.3088,119.574,21440.0
2020-06-25 10:45:00,130.69,130.9,130.56,130.74,24345.0,119.5558,119.7479,119.4368,119.6015,24345.0
2020-06-25 10:50:00,130.69,130.81,130.43,130.52,123636.0,119.5558,119.6655,119.3179,119.4002,123636.0
2020-06-25 10:55:00,130.5,130.57,130.21,130.23,58446.0,119.3819,119.446,119.1166,119.1349,58446.0
2020-06-25 11:00:00,130.16,130.28,129.91,130.0,127509.0,119.0709,119.1807,118.8422,118.9245,127509.0
2020-06-25 11:05:00,129.97,130.14,129.78,129.98,42266.0,118.8971,119.0526,118.7233,118.9062,42266.0
2020-06-25 11:10:00,130.0,130.45,129.92,130.34,24595.0,118.9245,119.3362,118.8514,119.2356,24595.0
2020-06-25 11:15:00,130.33,130.81,130.32,130.78,16976.0,119.2264,119.6655,119.2173,119.6381,16976.0
2020-06-25 11:20:00,130.77,130.87,130.63,130.69,47956.0,119.6289,119.7204,119.5009,119.5558,47956.0
2020-06-25 11:25:00,130.73,130.77,130.62,130.74,43557.0,119.5923,119.6289,119.4917,119.6015,43557.0
2020-06-25 11:30:00,130.76,130.79,130.31,130.31,44935.0,119.6198,119.6472,119.2081,119.2081,44935.0
2020-06-25 11:35:00,130.18,130.51,130.13,130.44,22136.0,119.0892,119.3911,119.0435,119.3271,22136.0
2020-06-25 11:40:00,130.47,130.57,130.15,130.57,30493.0,119.3545,119.446,119.0618,119.446,30493.0
2020-06-25 11:45:00,130.54,130.58,130.43,130.5,20976.0,119.4185,119.4551,119.3179,119.3819,20976.0
2020-06-25 11:50:00,130.52,130.69,130.45,130.67,23746.0,119.4002,119.5558,119.3362,119.5375,23746.0
2020-06-25 11:55:00,130.67,130.93,130.67,130.87,15260.0,119.5375,119.7753,119.5375,119.7204,15260.0
2020-06-25 12:00:00,130.9,131.54,130.89,131.47,34242.0,119.7479,120.3333,119.7387,120.2693,34242.0
2020-06-25 12:05:00,131.48,131.68,131.34,131.37,34634.0,120.2784,120.4614,120.1504,120.1778,34634.0
2020-06-25 12:10:00,131.35,131.51,131.31,131.51,28131.0,120.1595,120.3059,120.1229,120.3059,28131.0
2020-06-25 12:15:00,131.5,131.68,131.5,131.62,42596.0,120.2967,120.4614,120.2967,120.4065,42596.0
2020-06-25 12:20:00,131.6,131.73,131.49,131.53,19350.0,120.3882,120.5071,120.2876,120.3242,19350.0
2020-06-25 12:25:00,131.52,131.54,131.12,131.12,72203.0,120.315,120.3333,119.9491,119.9491,72203.0
2020-06-25 12:30:00,131.12,131.33,131.05,131.28,22779.0,119.9491,120.1412,119.8851,120.0955,22779.0
2020-06-25 12:35:00,131.23,131.4,131.17,131.19,12928.0,120.0497,120.2053,119.9949,120.0132,12928.0
2020-06-25 12:40:00,131.18,131.44,131.15,131.3,14425.0,120.004,120.2419,119.9766,120.1138,14425.0
2020-06-25 12:45:00,131.31,131.36,131.05,131.07,13668.0,120.1229,120.1687,119.8851,119.9034,13668.0
2020-06-25 12:50:00,131.08,131.18,130.96,130.99,23785.0,119.9125,120.004,119.8027,119.8302,23785.0
2020-06-25 12:55:00,130.97,131.01,130.7,130.75,25439.0,119.8119,119.8485,119.5649,119.6106,25439.0
2020-06-25 13:00:00,130.75,130.81,130.65,130.75,49174.0,119.6106,119.6655,119.5192,119.6106,49174.0
2020-06-25 13:05:00,130.72,130.72,130.43,130.51,32879.0,119.5832,119.5832,119.3179,119.3911,32879.0
2020-06-25 13:10:00,130.55,130.66,130.45,130.66,6740.0,119.4277,119.5283,119.3362,119.5283,6740.0
2020-06-25 13:15:00,130.63,130.79,130.55,130.57,19266.0,119.5009,119.6472,119.4277,119.446,19266.0
2020-06-25 13:20:00,130.55,130.62,130.36,130.38,28567.0,119.4277,119.4917,119.2539,119.2722,28567.0
2020-06-25 13:25:00,130.38,130.4,130.11,130.11,33013.0,119.2722,119.2905,119.0252,119.0252,33013.0
2020-06-25 13:30:00,130.12,130.2,129.94,130.12,31255.0,119.0343,119.1075,118.8696,119.0343,31255.0
2020-06-25 13:35:00,130.14,130.37,130.08,130.26,34127.0,119.0526,119.263,118.9977,119.1624,34127.0
2020-06-25 13:40:00,130.28,130.33,130.23,130.3,12113.0,119.1807,119.2264,119.1349,119.199,12113.0
2020-06-25 13:45:00,130.26,130.45,130.26,130.37,17433.0,119.1624,119.3362,119.1624,119.263,17433.0
2020-06-25 13:50:00,130.37,130.37,130.24,130.24,17135.0,119.263,119.263,119.1441,119.1441,17135.0
2020-06-25 13:55:00,130.23,130.31,130.14,130.25,21139.0,119.1349,119.2081,119.0526,119.1532,21139.0
2020-06-25 14:00:00,130.26,130.41,130.2,130.32,35959.0,119.1624,119.2996,119.1075,119.2173,35959.0
2020-06-25 14:05:00,130.31,130.57,130.31,130.46,28288.0,119.2081,119.446,119.2081,119.3453,28288.0
2020-06-25 14:10:00,130.45,130.62,130.43,130.54,13407.0,119.3362,119.4917,119.3179,119.4185,13407.0
2020-06-25 14:15:00,130.56,130.83,130.56,130.63,16694.0,119.4368,119.6838,119.4368,119.5009,16694.0
2020-06-25 14:20:00,130.6,130.62,130.26,130.35,19413.0,119.4734,119.4917,119.1624,119.2447,19413.0
2020-06-25 14:25:00,130.34,130.46,130.34,130.42,25312.0,119.2356,119.3453,119.2356,119.3088,25312.0
2020-06-25 14:30:00,130.39,130.42,130.18,130.23,32377.0,119.2813,119.3088,119.0892,119.1349,32377.0
2020-06-25 14:35:00,130.21,130.31,130.05,130.19,32777.0,119.1166,119.2081,118.9703,119.0983,32777.0
2020-06-25 14:40:00,130.15,130.25,130.1,130.17,31593.0,119.0618,119.1532,119.016,119.0801,31593.0
2020-06-25 14:45:00,130.17,130.18,130.02,130.03,12812.0,119.0801,119.0892,118.9428,118.952,12812.0
2020-06-25 14:50:00,130.0,130.2,129.91,130.08,37673.0,118.9245,119.1075,118.8422,118.9977,37673.0
2020-06-25 14:55:00,130.06,130.12,129.88,129.89,16511.0,118.9794,119.0343,118.8148,118.8239,16511.0
2020-06-25 15:00:00,129.88,130.08,129.8,130.08,56690.0,118.8148,118.9977,118.7416,118.9977,56690.0
2020-06-25 15:05:00,130.09,130.66,130.08,130.49,36401.0,119.0069,119.5283,118.9977,119.3728,36401.0
2020-06-25 15:10:00,130.49,130.58,130.3,130.38,17858.0,119.3728,119.4551,119.199,119.2722,17858.0
2020-06-25 15:15:00,130.33,130.59,130.33,130.52,35048.0,119.2264,119.4643,119.2264,119.4002,35048.0
2020-06-25 15:20:00,130.49,130.89,130.49,130.82,39078.0,119.3728,119.7387,119.3728,119.6747,39078.0
2020-06-25 15:25:00,130.83,131.05,130.76,130.88,55367.0,119.6838,119.8851,119.6198,119.7296,55367.0
2020-06-25 15:30:00,130.89,131.38,130.67,131.31,49959.0,119.7387,120.187,119.5375,120.1229,49959.0
2020-06-25 15:35:00,131.28,131.33,131.08,131.18,44554.0,120.0955,120.1412,119.9125,120.004,44554.0
2020-06-25 15:40:00,131.18,131.41,131.09,131.38,45729.0,120.004,120.2144,119.9217,120.187,45729.0
2020-06-25 15:45:00,131.37,131.47,131.09,131.26,71769.0,120.1778,120.2693,119.9217,120.0772,71769.0
2020-06-25 15:50:00,131.26,131.78,131.24,131.78,70211.0,120.0772,120.5529,120.0589,120.5529,70211.0
2020-06-25 15:55:00,131.76,132.01,131.59,131.73,156998.0,120.5346,120.7633,120.3791,120.5071,156998.0
2020-06-26 09:30:00,132.12,132.51,131.79,132.34,64205.0,120.8639,121.2207,120.562,121.0652,64205.0
2020-06-26 09:35:00,132.41,132.5,131.85,132.12,32961.0,121.1292,121.2115,120.6169,120.8639,32961.0
2020-06-26 09:40:00,132.18,132.42,131.92,132.0,15301.0,120.9188,121.1384,120.681,120.7541,15301.0
2020-06-26 09:45:00,132.0,132.69,131.91,132.64,45153.0,120.7541,121.3854,120.6718,121.3396,45153.0
2020-06-26 09:50:00,132.63,132.77,132.41,132.77,27638.0,121.3305,121.4585,121.1292,121.4585,27638.0
2020-06-26 09:55:00,132.74,132.84,132.54,132.69,43678.0,121.4311,121.5226,121.2481,121.3854,43678.0
2020-06-26 10:00:00,132.63,132.67,132.42,132.52,30270.0,121.3305,121.3671,121.1384,121.2298,30270.0
2020-06-26 10:05:00,132.52,132.57,132.35,132.42,22915.0,121.2298,121.2756,121.0743,121.1384,22915.0
2020-06-26 10:10:00,132.39,132.41,131.82,131.93,27791.0,121.1109,121.1292,120.5895,120.6901,27791.0
2020-06-26 10:15:00,131.9,131.93,131.54,131.74,22755.0,120.6627,120.6901,120.3333,120.5163,22755.0
2020-06-26 10:20:00,131.76,131.81,131.2,131.35,36853.0,120.5346,120.5803,120.0223,120.1595,36853.0
2020-06-26 10:25:00,131.36,131.68,131.18,131.61,22394.0,120.1687,120.4614,120.004,120.3974,22394.0
2020-06-26 10:30:00,131.6,131.93,131.1,131.17,19124.0,120.3882,120.6901,119.9308,119.9949,19124.0
2020-06-26 10:35:00,131.13,131.4,130.91,131.02,15384.0,119.9583,120.2053,119.757,119.8576,15384.0
2020-06-26 10:40:00,131.01,131.39,131.0,131.39,19817.0,119.8485,120.1961,119.8393,120.1961,19817.0
2020-06-26 10:45:00,131.38,131.51,131.07,131.08,14951.0,120.187,120.3059,119.9034,119.9125,14951.0
2020-06-26 10:50:00,131.08,131.44,130.91,131.08,15637.0,119.9125,120.2419,119.757,119.9125,15637.0
2020-06-26 10:55:00,131.06,131.31,130.93,131.12,14485.0,119.8942,120.1229,119.7753,119.9491,14485.0
2020-06-26 11:00:00,131.15,131.68,131.15,131.68,33023.0,119.9766,120.4614,119.9766,120.4614,33023.0
2020-06-26 11:05:00,131.64,131.99,131.62,131.91,16415.0,120.4248,120.745,120.4065,120.6718,16415.0
2020-06-26 11:10:00,131.91,132.05,131.82,132.0,19151.0,120.6718,120.7999,120.5895,120.7541,19151.0
2020-06-26 11:15:00,131.96,131.96,131.58,131.7,19353.0,120.7176,120.7176,120.3699,120.4797,19353.0
2020-06-26 11:20:00,131.64,131.7,131.4,131.68,11735.0,120.4248,120.4797,120.2053,120.4614,11735.0
2020-06-26 11:25:00,131.67,131.79,131.54,131.7,11753.0,120.4523,120.562,120.3333,120.4797,11753.0
2020-06-26 11:30:00,131.7,131.76,131.4,131.47,9695.0,120.4797,120.5346,120.2053,120.2693,9695.0
2020-06-26 11:35:00,131.52,131.77,131.46,131.77,11466.0,120.315,120.5437,120.2602,120.5437,11466.0
2020-06-26 11:40:00,131.71,131.71,131.47,131.47,13395.0,120.4889,120.4889,120.2693,120.2693,13395.0
2020-06-26 11:45:00,131.52,131.69,131.42,131.69,9826.0,120.315,120.4706,120.2236,120.4706,9826.0
2020-06-26 11:50:00,131.66,131.72,131.44,131.44,13959.0,120.4431,120.498,120.2419,120.2419,13959.0
2020-06-26 11:55:00,131.45,131.71,131.38,131.59,24553.0,120.251,120.4889,120.187,120.3791,24553.0
2020-06-26 12:00:00,131.62,131.62,131.19,131.25,16993.0,120.4065,120.4065,120.0132,120.068,16993.0
2020-06-26 12:05:00,131.23,131.27,131.12,131.18,16007.0,120.0497,120.0863,119.9491,120.004,16007.0
2020-06-26 12:10:00,131.19,131.31,131.05,131.07,12244.0,120.0132,120.1229,119.8851,119.9034,12244.0
2020-06-26 12:15:00,131.1,131.1,130.76,130.81,25242.0,119.9308,119.9308,119.6198,119.6655,25242.0
2020-06-26 12:20:00,130.77,130.93,130.51,130.92,31109.0,119.6289,119.7753,119.3911,119.7662,31109.0
2020-06-26 12:25:00,130.93,131.19,130.91,130.91,18345.0,119.7753,120.0132,119.757,119.757,18345.0
2020-06-26 12:30:00,130.96,130.99,130.7,130.86,10704.0,119.8027,119.8302,119.5649,119.7113,10704.0
2020-06-26 12:35:00,130.85,130.85,130.57,130.77,36381.0,119.7021,119.7021,119.446,119.6289,36381.0
2020-06-26 12:40:00,130.72,130.73,130.38,130.49,19512.0,119.5832,119.5923,119.2722,119.3728,19512.0
2020-06-26 12:45:00,130.43,130.6,130.2,130.39,26063.0,119.3179,119.4734,119.1075,119.2813,26063.0
2020-06-26 12:50:00,130.38,130.61,130.3,130.56,37585.0,119.2722,119.4826,119.199,119.4368,37585.0
2020-06-26 12:55:00,130.6,130.66,130.33,130.59,20569.0,119.4734,119.5283,119.2264,119.4643,20569.0
2020-06-26 13:00:00,130.58,130.89,130.42,130.72,15404.0,119.4551,119.7387,119.3088,119.5832,15404.0
2020-06-26 13:05:00,130.74,130.96,130.74,130.89,13817.0,119.6015,119.8027,119.6015,119.7387,13817.0
2020-06-26 13:10:00,130.88,130.92,130.71,130.71,17276.0,119.7296,119.7662,119.574,119.574,17276.0
2020-06-26 13:15:00,130.75,130.88,130.72,130.85,31953.0,119.6106,119.7296,119.5832,119.7021,31953.0
2020-06-26 13:20:00,130.87,131.0,130.76,130.92,19086.0,119.7204,119.8393,119.6198,119.7662,19086.0
2020-06-26 13:25:00,130.89,130.91,130.69,130.71,18086.0,119.7387,119.757,119.5558,119.574,18086.0
2020-06-26 13:30:00,130.73,130.75,130.52,130.6,15754.0,119.5923,119.6106,119.4002,119.4734,15754.0
2020-06-26 13:35:00,130.6,130.61,130.39,130.58,18099.0,119.4734,119.4826,119.2813,119.4551,18099.0
2020-06-26 13:40:00,130.58,130.6,130.39,130.41,18789.0,119.4551,119.4734,119.2813,119.2996,18789.0
2020-06-26 13:45:00,130.43,130.46,130.32,130.4,33281.0,119.3179,119.3453,119.2173,119.2905,33281.0
2020-06-26 13:50:00,130.43,130.44,130.32,130.34,31202.0,119.3179,119.3271,119.2173,119.2356,31202.0
2020-06-26 13:55:00,130.36,130.37,130.01,130.06,44530.0,119.2539,119.263,118.9337,118.9794,44530.0
2020-06-26 14:00:00,130.01,130.21,129.88,130.12,26487.0,118.9337,119.1166,118.8148,119.0343,26487.0
2020-06-26 14:05:00,130.14,130.3,130.11,130.29,15531.0,119.0526,119.199,119.0252,119.1898,15531.0
2020-06-26 14:10:00,130.3,130.38,130.18,130.21,23459.0,119.199,119.2722,119.0892,119.1166,23459.0
2020-06-26 14:15:00,130.18,130.23,130.06,130.06,29346.0,119.0892,119.1349,118.9794,118.9794,29346.0
2020-06-26 14:20:00,130.01,130.04,129.93,129.98,18757.0,118.9337,118.9611,118.8605,118.9062,18757.0
2020-06-26 14:25:00,129.98,130.0,129.61,129.65,29857.0,118.9062,118.9245,118.5678,118.6044,29857.0
2020-06-26 14:30:00,129.65,129.75,129.48,129.68,35969.0,118.6044,118.6958,118.4488,118.6318,35969.0
2020-06-26 14:35:00,129.67,129.67,129.46,129.53,28188.0,118.6227,118.6227,118.4305,118.4946,28188.0
2020-06-26 14:40:00,129.51,129.71,129.49,129.59,33019.0,118.4763,118.6592,118.458,118.5495,33019.0
2020-06-26 14:45:00,129.57,129.69,129.42,129.63,33878.0,118.5312,118.6409,118.394,118.5861,33878.0
2020-06-26 14:50:00,129.64,130.05,129.64,130.04,22584.0,118.5952,118.9703,118.5952,118.9611,22584.0
2020-06-26 14:55:00,130.03,130.04,129.78,129.94,37525.0,118.952,118.9611,118.7233,118.8696,37525.0
2020-06-26 15:00:00,129.93,130.22,129.93,130.0,46125.0,118.8605,119.1258,118.8605,118.9245,46125.0
2020-06-26 15:05:00,130.01,130.05,129.8,129.91,25418.0,118.9337,118.9703,118.7416,118.8422,25418.0
2020-06-26 15:10:00,129.92,130.15,129.84,130.13,37178.0,118.8514,119.0618,118.7782,119.0435,37178.0
2020-06-26 15:15:00,130.12,130.17,129.61,129.63,35769.0,119.0343,119.0801,118.5678,118.5861,35769.0
2020-06-26 15:20:00,129.64,129.68,129.49,129.51,57133.0,118.5952,118.6318,118.458,118.4763,57133.0
2020-06-26 15:25:00,129.49,129.85,129.39,129.75,67582.0,118.458,118.7873,118.3665,118.6958,67582.0
2020-06-26 15:30:00,129.74,129.74,129.49,129.59,70831.0,118.6867,118.6867,118.458,118.5495,70831.0
2020-06-26 15:35:00,129.58,129.58,129.18,129.46,61088.0,118.5403,118.5403,118.1744,118.4305,61088.0
2020-06-26 15:40:00,129.46,130.02,129.34,129.84,64165.0,118.4305,118.9428,118.3208,118.7782,64165.0
2020-06-26 15:45:00,129.84,129.95,129.71,129.75,106311.0,118.7782,118.8788,118.6592,118.6958,106311.0
2020-06-26 15:50:00,129.73,129.77,128.95,129.03,140742.0,118.6775,118.7141,117.964,118.0372,140742.0
2020-06-26 15:55:00,129.01,129.54,128.93,129.46,286124.0,118.0189,118.5037,117.9457,118.4305,286124.0
2020-06-29 09:30:00,130.37,130.6,129.58,129.71,67044.0,119.263,119.4734,118.5403,118.6592,67044.0
2020-06-29 09:35:00,129.64,129.9,129.48,129.53,22997.0,118.5952,118.8331,118.4488,118.4946,22997.0
2020-06-29 09:40:00,129.58,129.66,129.31,129.47,26560.0,118.5403,118.6135,118.2933,118.4397,26560.0
2020-06-29 09:45:00,129.49,130.24,129.48,130.22,33524.0,118.458,119.1441,118.4488,119.1258,33524.0
2020-06-29 09:50:00,130.2,130.5,129.88,130.49,52167.0,119.1075,119.3819,118.8148,119.3728,52167.0
2020-06-29 09:55:00,130.48,130.85,130.48,130.66,41591.0,119.3636,119.7021,119.3636,119.5283,41591.0
2020-06-29 10:00:00,130.66,131.43,130.6,131.22,54337.0,119.5283,120.2327,119.4734,120.0406,54337.0
2020-06-29 10:05:00,131.23,131.41,130.82,131.38,23556.0,120.0497,120.2144,119.6747,120.187,23556.0
2020-06-29 10:10:00,131.38,131.84,131.19,131.77,26725.0,120.187,120.6078,120.0132,120.5437,26725.0
2020-06-29 10:15:00,131.78,131.99,131.68,131.94,26644.0,120.5529,120.745,120.4614,120.6993,26644.0
2020-06-29 10:20:00,131.94,131.98,131.74,131.83,33689.0,120.6993,120.7358,120.5163,120.5986,33689.0
2020-06-29 10:25:00,131.87,131.9,131.56,131.65,30409.0,120.6352,120.6627,120.3516,120.434,30409.0
2020-06-29 10:30:00,131.67,131.81,131.63,131.72,47722.0,120.4523,120.5803,120.4157,120.498,47722.0
2020-06-29 10:35:00,131.77,131.97,131.61,131.73,61063.0,120.5437,120.7267,120.3974,120.5071,61063.0
2020-06-29 10:40:00,131.76,132.04,131.72,131.9,24332.0,120.5346,120.7907,120.498,120.6627,24332.0
2020-06-29 10:45:00,131.93,132.11,131.81,132.07,14258.0,120.6901,120.8548,120.5803,120.8182,14258.0
2020-06-29 10:50:00,132.03,132.37,132.02,132.26,29005.0,120.7816,121.0926,120.7724,120.992,29005.0
2020-06-29 10:55:00,132.26,132.35,132.05,132.06,23439.0,120.992,121.0743,120.7999,120.809,23439.0
2020-06-29 11:00:00,132.07,132.33,132.05,132.1,19659.0,120.8182,121.056,120.7999,120.8456,19659.0
2020-06-29 11:05:00,132.05,132.07,131.86,132.0,19908.0,120.7999,120.8182,120.6261,120.7541,19908.0
2020-06-29 11:10:00,131.99,132.17,131.88,131.96,20965.0,120.745,120.9097,120.6444,120.7176,20965.0
2020-06-29 11:15:00,131.97,132.25,131.95,132.25,20815.0,120.7267,120.9828,120.7084,120.9828,20815.0
2020-06-29 11:20:00,132.27,132.41,132.07,132.4,19987.0,121.0011,121.1292,120.8182,121.1201,19987.0
2020-06-29 11:25:00,132.42,132.53,132.25,132.32,24702.0,121.1384,121.239,120.9828,121.0469,24702.0
2020-06-29 11:30:00,132.32,132.44,132.23,132.23,21579.0,121.0469,121.1567,120.9645,120.9645,21579.0
2020-06-29 11:35:00,132.25,132.43,132.19,132.37,36520.0,120.9828,121.1475,120.928,121.0926,36520.0
2020-06-29 11:40:00,132.4,132.64,132.36,132.59,20713.0,121.1201,121.3396,121.0835,121.2939,20713.0
2020-06-29 11:45:00,132.59,132.66,132.37,132.55,15139.0,121.2939,121.3579,121.0926,121.2573,15139.0
2020-06-29 11:50:00,132.53,132.6,132.39,132.41,14344.0,121.239,121.303,121.1109,121.1292,14344.0
2020-06-29 11:55:00,132.42,132.43,132.09,132.1,20042.0,121.1384,121.1475,120.8365,120.8456,20042.0
2020-06-29 12:00:00,132.1,132.39,132.09,132.28,20956.0,120.8456,121.1109,120.8365,121.0103,20956.0
2020-06-29 12:05:00,132.25,132.33,132.08,132.33,15069.0,120.9828,121.056,120.8273,121.056,15069.0
2020-06-29 12:10:00,132.28,132.35,132.19,132.27,18608.0,121.0103,121.0743,120.928,121.0011,18608.0
2020-06-29 12:15:00,132.27,132.55,132.18,132.48,13401.0,121.0011,121.2573,120.9188,121.1933,13401.0
2020-06-29 12:20:00,132.52,132.66,132.51,132.56,17066.0,121.2298,121.3579,121.2207,121.2664,17066.0
2020-06-29 12:25:00,132.54,132.62,132.49,132.58,11726.0,121.2481,121.3213,121.2024,121.2847,11726.0
2020-06-29 12:30:00,132.56,132.79,132.49,132.78,12922.0,121.2664,121.4768,121.2024,121.4677,12922.0
2020-06-29 12:35:00,132.79,132.81,132.61,132.67,9222.0,121.4768,121.4951,121.3122,121.3671,9222.0
2020-06-29 12:40:00,132.68,132.89,132.66,132.82,17014.0,121.3762,121.5683,121.3579,121.5043,17014.0
2020-06-29 12:45:00,132.79,132.99,132.79,132.82,15015.0,121.4768,121.6598,121.4768,121.5043,15015.0
2020-06-29 12:50:00,132.85,132.9,132.67,132.7,7023.0,121.5317,121.5775,121.3671,121.3945,7023.0
2020-06-29 12:55:00,132.72,132.81,132.62,132.68,14667.0,121.4128,121.4951,121.3213,121.3762,14667.0
2020-06-29 13:00:00,132.69,132.78,132.49,132.63,29189.0,121.3854,121.4677,121.2024,121.3305,29189.0
2020-06-29 13:05:00,132.65,132.75,132.57,132.75,9715.0,121.3488,121.4402,121.2756,121.4402,9715.0
2020-06-29 13:10:00,132.78,132.91,132.78,132.83,15042.0,121.4677,121.5866,121.4677,121.5134,15042.0
2020-06-29 13:15:00,132.86,132.92,132.8,132.8,15555.0,121.5409,121.5958,121.486,121.486,15555.0
2020-06-29 13:20:00,132.78,132.99,132.69,132.98,22965.0,121.4677,121.6598,121.3854,121.6507,22965.0
2020-06-29 13:25:00,132.97,133.0,132.88,132.94,44098.0,121.6415,121.6689,121.5592,121.6141,44098.0
2020-06-29 13:30:00,132.95,133.21,132.9,133.19,39215.0,121.6232,121.8611,121.5775,121.8428,39215.0
2020-06-29 13:35:00,133.19,133.53,133.18,133.43,25977.0,121.8428,122.1538,121.8336,122.0623,25977.0
2020-06-29 13:40:00,133.45,133.45,133.01,133.06,16825.0,122.0806,122.0806,121.6781,121.7238,16825.0
2020-06-29 13:45:00,133.06,133.09,132.99,133.07,61074.0,121.7238,121.7513,121.6598,121.733,61074.0
2020-06-29 13:50:00,133.06,133.14,133.0,133.07,12346.0,121.7238,121.797,121.6689,121.733,12346.0
2020-06-29 13:55:00,133.1,133.1,132.83,132.83,17079.0,121.7604,121.7604,121.5134,121.5134,17079.0
2020-06-29 14:00:00,132.85,133.11,132.85,133.09,16196.0,121.5317,121.7696,121.5317,121.7513,16196.0
2020-06-29 14:05:00,133.1,133.11,132.87,132.95,13658.0,121.7604,121.7696,121.55,121.6232,13658.0
2020-06-29 14:10:00,132.94,133.19,132.93,133.19,15790.0,121.6141,121.8428,121.6049,121.8428,15790.0
2020-06-29 14:15:00,133.18,133.37,133.17,133.29,22702.0,121.8336,122.0074,121.8245,121.9342,22702.0
2020-06-29 14:20:00,133.24,133.32,133.21,133.22,10045.0,121.8885,121.9617,121.8611,121.8702,10045.0
2020-06-29 14:25:00,133.24,133.25,132.93,133.02,21051.0,121.8885,121.8976,121.6049,121.6872,21051.0
2020-06-29 14:30:00,133.02,133.13,133.01,133.07,18860.0,121.6872,121.7879,121.6781,121.733,18860.0
2020-06-29 14:35:00,133.09,133.36,133.08,133.32,13887.0,121.7513,121.9983,121.7421,121.9617,13887.0
2020-06-29 14:40:00,133.31,133.31,133.1,133.13,24249.0,121.9525,121.9525,121.7604,121.7879,24249.0
2020-06-29 14:45:00,133.14,133.15,132.74,132.96,21394.0,121.797,121.8062,121.4311,121.6324,21394.0
2020-06-29 14:50:00,132.95,132.96,132.71,132.93,18525.0,121.6232,121.6324,121.4037,121.6049,18525.0
2020-06-29 14:55:00,132.93,133.05,132.78,132.78,24291.0,121.6049,121.7147,121.4677,121.4677,24291.0
2020-06-29 15:00:00,132.82,132.9,132.55,132.66,19601.0,121.5043,121.5775,121.2573,121.3579,19601.0
2020-06-29 15:05:00,132.66,132.75,132.56,132.62,29694.0,121.3579,121.4402,121.2664,121.3213,29694.0
2020-06-29 15:10:00,132.64,132.64,132.3,132.36,34759.0,121.3396,121.3396,121.0286,121.0835,34759.0
2020-06-29 15:15:00,132.37,132.67,132.37,132.65,27756.0,121.0926,121.3671,121.0926,121.3488,27756.0
2020-06-29 15:20:00,132.61,132.71,132.46,132.47,45926.0,121.3122,121.4037,121.175,121.1841,45926.0
2020-06-29 15:25:00,132.48,132.6,132.45,132.5,34307.0,121.1933,121.303,121.1658,121.2115,34307.0
2020-06-29 15:30:00,132.49,132.79,132.49,132.78,44377.0,121.2024,121.4768,121.2024,121.4677,44377.0
2020-06-29 15:35:00,132.77,133.06,132.77,132.99,32609.0,121.4585,121.7238,121.4585,121.6598,32609.0
2020-06-29 15:40:00,133.0,133.04,132.62,132.68,42060.0,121.6689,121.7055,121.3213,121.3762,42060.0
2020-06-29 15:45:00,132.68,132.74,132.3,132.39,57536.0,121.3762,121.4311,121.0286,121.1109,57536.0
2020-06-29 15:50:00,132.41,132.95,132.36,132.95,60402.0,121.1292,121.6232,121.0835,121.6232,60402.0
2020-06-29 15:55:00,132.93,133.54,132.83,133.53,175761.0,121.6049,122.1629,121.5134,122.1538,175761.0
2020-06-30 09:30:00,134.3,134.42,133.13,133.71,111669.0,122.8582,122.968,121.7879,122.3185,111669.0
2020-06-30 09:35:00,133.58,133.92,133.4,133.86,26547.0,122.1995,122.5106,122.0349,122.4557,26547.0
2020-06-30 09:40:00,133.79,134.25,133.58,133.88,36987.0,122.3916,122.8125,122.1995,122.474,36987.0
2020-06-30 09:45:00,133.89,133.92,133.35,133.69,22446.0,122.4831,122.5106,121.9891,122.3002,22446.0
2020-06-30 09:50:00,133.72,133.83,133.2,133.78,22811.0,122.3276,122.4282,121.8519,122.3825,22811.0
2020-06-30 09:55:00,133.86,134.25,133.75,134.21,21783.0,122.4557,122.8125,122.3551,122.7759,21783.0
2020-06-30 10:00:00,134.2,134.25,133.72,133.86,33035.0,122.7667,122.8125,122.3276,122.4557,33035.0
2020-06-30 10:05:00,133.83,134.25,133.82,133.93,39043.0,122.4282,122.8125,122.4191,122.5197,39043.0
2020-06-30 10:10:00,133.92,134.11,133.84,133.97,20268.0,122.5106,122.6844,122.4374,122.5563,20268.0
2020-06-30 10:15:00,133.95,134.02,133.78,133.89,19310.0,122.538,122.602,122.3825,122.4831,19310.0
2020-06-30 10:20:00,133.98,134.48,133.95,134.43,19347.0,122.5655,123.0229,122.538,122.9771,19347.0
2020-06-30 10:25:00,134.43,134.63,134.08,134.29,27793.0,122.9771,123.1601,122.6569,122.849,27793.0
2020-06-30 10:30:00,134.37,134.42,134.06,134.09,19256.0,122.9222,122.968,122.6386,122.6661,19256.0
2020-06-30 10:35:00,134.07,134.19,133.87,134.01,27323.0,122.6478,122.7576,122.4648,122.5929,27323.0
2020-06-30 10:40:00,134.05,134.49,134.04,134.47,29823.0,122.6295,123.032,122.6203,123.0137,29823.0
2020-06-30 10:45:00,134.49,134.65,134.39,134.48,22732.0,123.032,123.1784,122.9405,123.0229,22732.0
2020-06-30 10:50:00,134.49,134.9,134.46,134.67,21520.0,123.032,123.4071,123.0046,123.1967,21520.0
2020-06-30 10:55:00,134.66,134.98,134.53,134.85,15197.0,123.1875,123.4803,123.0686,123.3613,15197.0
2020-06-30 11:00:00,134.8,134.8,134.53,134.8,14462.0,123.3156,123.3156,123.0686,123.3156,14462.0
2020-06-30 11:05:00,134.8,134.85,134.39,134.68,31626.0,123.3156,123.3613,122.9405,123.2058,31626.0
2020-06-30 11:10:00,134.67,134.72,134.55,134.66,18388.0,123.1967,123.2424,123.0869,123.1875,18388.0
2020-06-30 11:15:00,134.68,134.92,134.64,134.88,15640.0,123.2058,123.4254,123.1692,123.3888,15640.0
2020-06-30 11:20:00,134.86,135.11,134.83,134.97,20709.0,123.3705,123.5992,123.343,123.4711,20709.0
2020-06-30 11:25:00,134.95,135.06,134.84,134.9,14517.0,123.4528,123.5534,123.3522,123.4071,14517.0
2020-06-30 11:30:00,134.9,134.92,134.62,134.67,14512.0,123.4071,123.4254,123.1509,123.1967,14512.0
2020-06-30 11:35:00,134.64,134.67,134.52,134.63,12532.0,123.1692,123.1967,123.0595,123.1601,12532.0
2020-06-30 11:40:00,134.64,134.69,134.48,134.53,20233.0,123.1692,123.215,123.0229,123.0686,20233.0
2020-06-30 11:45:00,134.55,134.65,134.5,134.51,12794.0,123.0869,123.1784,123.0412,123.0503,12794.0
2020-06-30 11:50:00,134.53,134.7,134.38,134.7,16719.0,123.0686,123.2241,122.9314,123.2241,16719.0
2020-06-30 11:55:00,134.7,134.71,134.49,134.6,12211.0,123.2241,123.2333,123.032,123.1326,12211.0
2020-06-30 12:00:00,134.61,134.62,134.29,134.45,16196.0,123.1418,123.1509,122.849,122.9954,16196.0
2020-06-30 12:05:00,134.46,134.67,134.43,134.66,14694.0,123.0046,123.1967,122.9771,123.1875,14694.0
2020-06-30 12:10:00,134.68,134.86,134.58,134.65,18242.0,123.2058,123.3705,123.1143,123.1784,18242.0
2020-06-30 12:15:00,134.65,134.96,134.65,134.87,16995.0,123.1784,123.462,123.1784,123.3796,16995.0
2020-06-30 12:20:00,134.86,134.86,134.75,134.83,25944.0,123.3705,123.3705,123.2699,123.343,25944.0
2020-06-30 12:25:00,134.85,135.12,134.81,135.04,25203.0,123.3613,123.6083,123.3247,123.5351,25203.0
2020-06-30 12:30:00,135.03,135.15,134.87,134.96,37947.0,123.526,123.6358,123.3796,123.462,37947.0
2020-06-30 12:35:00,135.0,135.22,134.94,135.07,17533.0,123.4986,123.6998,123.4437,123.5626,17533.0
2020-06-30 12:40:00,135.08,135.08,134.51,134.63,25701.0,123.5717,123.5717,123.0503,123.1601,25701.0
2020-06-30 12:45:00,134.63,134.65,134.42,134.57,14669.0,123.1601,123.1784,122.968,123.1052,14669.0
2020-06-30 12:50:00,134.59,134.7,134.36,134.41,22610.0,123.1235,123.2241,122.9131,122.9588,22610.0
2020-06-30 12:55:00,134.42,134.49,134.2,134.46,12649.0,122.968,123.032,122.7667,123.0046,12649.0
2020-06-30 13:00:00,134.42,134.59,134.4,134.5,12616.0,122.968,123.1235,122.9497,123.0412,12616.0
2020-06-30 13:05:00,134.51,134.58,134.39,134.41,12206.0,123.0503,123.1143,122.9405,122.9588,12206.0
2020-06-30 13:10:00,134.36,134.38,134.24,134.26,9818.0,122.9131,122.9314,122.8033,122.8216,9818.0
2020-06-30 13:15:00,134.27,134.38,134.1,134.31,18030.0,122.8308,122.9314,122.6752,122.8673,18030.0
2020-06-30 13:20:00,134.3,134.3,133.77,133.79,54204.0,122.8582,122.8582,122.3733,122.3916,54204.0
2020-06-30 13:25:00,133.82,134.0,133.73,133.94,20168.0,122.4191,122.5838,122.3368,122.5289,20168.0
2020-06-30 13:30:00,133.89,133.91,133.73,133.77,12590.0,122.4831,122.5014,122.3368,122.3733,12590.0
2020-06-30 13:35:00,133.79,134.0,133.77,133.95,14357.0,122.3916,122.5838,122.3733,122.538,14357.0
2020-06-30 13:40:00,133.96,133.96,133.7,133.85,25887.0,122.5472,122.5472,122.3093,122.4465,25887.0
2020-06-30 13:45:00,133.86,134.08,133.86,134.02,12809.0,122.4557,122.6569,122.4557,122.602,12809.0
2020-06-30 13:50:00,133.99,134.05,133.91,134.05,10958.0,122.5746,122.6295,122.5014,122.6295,10958.0
2020-06-30 13:55:00,134.06,134.25,134.0,134.03,19816.0,122.6386,122.8125,122.5838,122.6112,19816.0
2020-06-30 14:00:00,134.02,134.03,133.79,133.84,19989.0,122.602,122.6112,122.3916,122.4374,19989.0
2020-06-30 14:05:00,133.86,133.93,133.75,133.93,21093.0,122.4557,122.5197,122.3551,122.5197,21093.0
2020-06-30 14:10:00,133.93,133.94,133.76,133.94,18540.0,122.5197,122.5289,122.3642,122.5289,18540.0
2020-06-30 14:15:00,133.93,134.14,133.86,134.09,28239.0,122.5197,122.7118,122.4557,122.6661,28239.0
2020-06-30 14:20:00,134.08,134.23,134.03,134.23,11700.0,122.6569,122.7942,122.6112,122.7942,11700.0
2020-06-30 14:25:00,134.22,134.39,134.19,134.38,14217.0,122.785,122.9405,122.7576,122.9314,14217.0
2020-06-30 14:30:00,134.37,134.43,134.32,134.42,16305.0,122.9222,122.9771,122.8765,122.968,16305.0
2020-06-30 14:35:00,134.41,134.61,134.4,134.59,13299.0,122.9588,123.1418,122.9497,123.1235,13299.0
2020-06-30 14:40:00,134.59,134.64,134.38,134.5,29631.0,123.1235,123.1692,122.9314,123.0412,29631.0
2020-06-30 14:45:00,134.49,134.51,134.38,134.5,17542.0,123.032,123.0503,122.9314,123.0412,17542.0
2020-06-30 14:50:00,134.5,134.6,134.47,134.58,16276.0,123.0412,123.1326,123.0137,123.1143,16276.0
2020-06-30 14:55:00,134.57,134.64,134.45,134.63,17419.0,123.1052,123.1692,122.9954,123.1601,17419.0
2020-06-30 15:00:00,134.62,134.63,134.24,134.3,22335.0,123.1509,123.1601,122.8033,122.8582,22335.0
2020-06-30 15:05:00,134.31,134.4,134.19,134.19,21203.0,122.8673,122.9497,122.7576,122.7576,21203.0
2020-06-30 15:10:00,134.18,134.35,134.16,134.3,20619.0,122.7484,122.9039,122.7301,122.8582,20619.0
2020-06-30 15:15:00,134.31,134.33,134.17,134.27,25408.0,122.8673,122.8856,122.7393,122.8308,25408.0
2020-06-30 15:20:00,134.28,134.53,134.28,134.47,35444.0,122.8399,123.0686,122.8399,123.0137,35444.0
2020-06-30 15:25:00,134.49,134.72,134.47,134.7,35099.0,123.032,123.2424,123.0137,123.2241,35099.0
2020-06-30 15:30:00,134.71,135.11,134.7,135.09,75146.0,123.2333,123.5992,123.2241,123.5809,75146.0
2020-06-30 15:35:00,135.09,135.17,134.89,135.07,58961.0,123.5809,123.6541,123.3979,123.5626,58961.0
2020-06-30 15:40:00,135.08,135.18,134.83,134.89,48176.0,123.5717,123.6632,123.343,123.3979,48176.0
2020-06-30 15:45:00,134.9,135.21,134.75,134.78,99952.0,123.4071,123.6907,123.2699,123.2973,99952.0
2020-06-30 15:50:00,134.82,135.86,134.79,135.73,146564.0,123.3339,124.2853,123.3064,124.1664,146564.0
2020-06-30 15:55:00,135.75,135.94,134.74,135.06,325214.0,124.1847,124.3585,123.2607,123.5534,325214.0
2020-07-01 09:30:00,135.4,135.91,134.9,135.31,89483.0,123.8645,124.331,123.4071,123.7821,89483.0
2020-07-01 09:35:00,135.41,135.52,134.91,135.48,31642.0,123.8736,123.9743,123.4162,123.9377,31642.0
2020-07-01 09:40:00,135.39,135.8,135.39,135.73,21896.0,123.8553,124.2304,123.8553,124.1664,21896.0
2020-07-01 09:45:00,135.68,135.79,135.5,135.57,21930.0,124.1206,124.2213,123.956,124.02,21930.0
2020-07-01 09:50:00,135.57,135.61,135.0,135.17,32891.0,124.02,124.0566,123.4986,123.6541,32891.0
2020-07-01 09:55:00,135.16,135.28,134.75,135.24,21288.0,123.6449,123.7547,123.2699,123.7181,21288.0
2020-07-01 10:00:00,135.32,135.57,134.99,135.23,25277.0,123.7913,124.02,123.4894,123.709,25277.0
2020-07-01 10:05:00,135.25,135.8,135.25,135.56,28845.0,123.7273,124.2304,123.7273,124.0108,28845.0
2020-07-01 10:10:00,135.67,135.89,135.45,135.88,55671.0,124.1115,124.3127,123.9102,124.3036,55671.0
2020-07-01 10:15:00,135.83,136.2,135.83,136.08,38677.0,124.2578,124.5963,124.2578,124.4865,38677.0
2020-07-01 10:20:00,136.04,136.29,136.02,136.03,81321.0,124.45,124.6787,124.4317,124.4408,81321.0
2020-07-01 10:25:00,136.04,136.19,135.86,136.07,94714.0,124.45,124.5872,124.2853,124.4774,94714.0
2020-07-01 10:30:00,136.11,136.11,135.89,135.99,31692.0,124.514,124.514,124.3127,124.4042,31692.0
2020-07-01 10:35:00,136.02,136.06,135.71,135.93,29803.0,124.4317,124.4682,124.1481,124.3493,29803.0
2020-07-01 10:40:00,135.93,136.02,135.56,135.56,24233.0,124.3493,124.4317,124.0108,124.0108,24233.0
2020-07-01 10:45:00,135.55,135.86,135.55,135.8,50925.0,124.0017,124.2853,124.0017,124.2304,50925.0
2020-07-01 10:50:00,135.8,135.81,135.64,135.65,99786.0,124.2304,124.2395,124.084,124.0932,99786.0
2020-07-01 10:55:00,135.65,135.76,135.43,135.67,13225.0,124.0932,124.1938,123.8919,124.1115,13225.0
2020-07-01 11:00:00,135.68,135.7,135.21,135.24,20317.0,124.1206,124.1389,123.6907,123.7181,20317.0
2020-07-01 11:05:00,135.22,135.38,135.2,135.36,26484.0,123.6998,123.8462,123.6815,123.8279,26484.0
2020-07-01 11:10:00,135.37,135.6,135.24,135.56,31287.0,123.837,124.0474,123.7181,124.0108,31287.0
2020-07-01 11:15:00,135.57,135.69,135.43,135.61,25223.0,124.02,124.1298,123.8919,124.0566,25223.0
2020-07-01 11:20:00,135.6,135.72,135.5,135.59,38520.0,124.0474,124.1572,123.956,124.0383,38520.0
2020-07-01 11:25:00,135.61,135.66,135.33,135.43,88843.0,124.0566,124.1023,123.8004,123.8919,88843.0
2020-07-01 11:30:00,135.45,135.6,135.38,135.59,25934.0,123.9102,124.0474,123.8462,124.0383,25934.0
2020-07-01 11:35:00,135.61,135.64,135.39,135.5,18573.0,124.0566,124.084,123.8553,123.956,18573.0
2020-07-01 11:40:00,135.5,135.74,135.47,135.69,27477.0,123.956,124.1755,123.9285,124.1298,27477.0
2020-07-01 11:45:00,135.66,135.74,135.58,135.71,20170.0,124.1023,124.1755,124.0291,124.1481,20170.0
2020-07-01 11:50:00,135.71,135.83,135.67,135.7,18949.0,124.1481,124.2578,124.1115,124.1389,18949.0
2020-07-01 11:55:00,135.69,135.82,135.62,135.66,26124.0,124.1298,124.2487,124.0657,124.1023,26124.0
2020-07-01 12:00:00,135.66,135.68,135.49,135.52,29114.0,124.1023,124.1206,123.9468,123.9743,29114.0
2020-07-01 12:05:00,135.52,135.72,135.42,135.67,21656.0,123.9743,124.1572,123.8828,124.1115,21656.0
2020-07-01 12:10:00,135.66,135.72,135.54,135.58,15500.0,124.1023,124.1572,123.9926,124.0291,15500.0
2020-07-01 12:15:00,135.61,135.74,135.58,135.72,25747.0,124.0566,124.1755,124.0291,124.1572,25747.0
2020-07-01 12:20:00,135.68,135.76,135.66,135.76,10534.0,124.1206,124.1938,124.1023,124.1938,10534.0
2020-07-01 12:25:00,135.78,135.81,135.67,135.74,17899.0,124.2121,124.2395,124.1115,124.1755,17899.0
2020-07-01 12:30:00,135.72,135.75,135.57,135.59,15820.0,124.1572,124.1847,124.02,124.0383,15820.0
2020-07-01 12:35:00,135.55,135.81,135.5,135.74,27895.0,124.0017,124.2395,123.956,124.1755,27895.0
2020-07-01 12:40:00,135.74,135.76,135.66,135.69,7208.0,124.1755,124.1938,124.1023,124.1298,7208.0
2020-07-01 12:45:00,135.68,135.68,135.31,135.53,60079.0,124.1206,124.1206,123.7821,123.9834,60079.0
2020-07-01 12:50:00,135.55,135.59,135.09,135.29,19951.0,124.0017,124.0383,123.5809,123.7639,19951.0
2020-07-01 12:55:00,135.32,135.49,135.25,135.41,14434.0,123.7913,123.9468,123.7273,123.8736,14434.0
2020-07-01 13:00:00,135.44,135.44,135.21,135.31,10691.0,123.9011,123.9011,123.6907,123.7821,10691.0
2020-07-01 13:05:00,135.32,135.39,135.2,135.23,8622.0,123.7913,123.8553,123.6815,123.709,8622.0
2020-07-01 13:10:00,135.22,135.45,135.2,135.41,12565.0,123.6998,123.9102,123.6815,123.8736,12565.0
2020-07-01 13:15:00,135.4,135.49,135.32,135.33,15099.0,123.8645,123.9468,123.7913,123.8004,15099.0
2020-07-01 13:20:00,135.32,135.45,135.24,135.45,17138.0,123.7913,123.9102,123.7181,123.9102,17138.0
2020-07-01 13:25:00,135.5,135.52,135.37,135.41,14525.0,123.956,123.9743,123.837,123.8736,14525.0
2020-07-01 13:30:00,135.41,135.45,135.18,135.21,15149.0,123.8736,123.9102,123.6632,123.6907,15149.0
2020-07-01 13:35:00,135.2,135.28,135.12,135.16,41431.0,123.6815,123.7547,123.6083,123.6449,41431.0
2020-07-01 13:40:00,135.16,135.16,134.86,134.93,30719.0,123.6449,123.6449,123.3705,123.4345,30719.0
2020-07-01 13:45:00,134.91,135.01,134.82,135.0,22143.0,123.4162,123.5077,123.3339,123.4986,22143.0
2020-07-01 13:50:00,134.98,135.02,134.83,134.99,37253.0,123.4803,123.5169,123.343,123.4894,37253.0
2020-07-01 13:55:00,135.02,135.14,135.02,135.09,15618.0,123.5169,123.6266,123.5169,123.5809,15618.0
2020-07-01 14:00:00,135.07,135.21,135.04,135.1,27255.0,123.5626,123.6907,123.5351,123.59,27255.0
2020-07-01 14:05:00,135.1,135.41,135.04,135.3,38435.0,123.59,123.8736,123.5351,123.773,38435.0
2020-07-01 14:10:00,135.3,135.33,135.19,135.3,18077.0,123.773,123.8004,123.6724,123.773,18077.0
2020-07-01 14:15:00,135.34,135.47,135.27,135.43,27394.0,123.8096,123.9285,123.7456,123.8919,27394.0
2020-07-01 14:20:00,135.44,135.52,135.36,135.48,20745.0,123.9011,123.9743,123.8279,123.9377,20745.0
2020-07-01 14:25:00,135.52,135.66,135.49,135.59,22910.0,123.9743,124.1023,123.9468,124.0383,22910.0
2020-07-01 14:30:00,135.58,135.72,135.52,135.61,27002.0,124.0291,124.1572,123.9743,124.0566,27002.0
2020-07-01 14:35:00,135.61,135.73,135.51,135.59,25736.0,124.0566,124.1664,123.9651,124.0383,25736.0
2020-07-01 14:40:00,135.59,135.62,135.47,135.47,23125.0,124.0383,124.0657,123.9285,123.9285,23125.0
2020-07-01 14:45:00,135.48,135.53,135.39,135.4,16949.0,123.9377,123.9834,123.8553,123.8645,16949.0
2020-07-01 14:50:00,135.39,135.7,135.36,135.59,79965.0,123.8553,124.1389,123.8279,124.0383,79965.0
2020-07-01 14:55:00,135.61,135.79,135.59,135.72,21990.0,124.0566,124.2213,124.0383,124.1572,21990.0
2020-07-01 15:00:00,135.72,136.0,135.71,135.98,27418.0,124.1572,124.4134,124.1481,124.3951,27418.0
2020-07-01 15:05:00,135.98,136.05,135.84,135.88,26138.0,124.3951,124.4591,124.267,124.3036,26138.0
2020-07-01 15:10:00,135.89,136.0,135.84,135.9,39308.0,124.3127,124.4134,124.267,124.3219,39308.0
2020-07-01 15:15:00,135.9,135.94,135.76,135.85,29087.0,124.3219,124.3585,124.1938,124.2761,29087.0
2020-07-01 15:20:00,135.84,136.02,135.83,135.98,49468.0,124.267,124.4317,124.2578,124.3951,49468.0
2020-07-01 15:25:00,135.97,135.98,135.85,135.85,37295.0,124.3859,124.3951,124.2761,124.2761,37295.0
2020-07-01 15:30:00,135.85,136.01,135.78,135.92,69331.0,124.2761,124.4225,124.2121,124.3402,69331.0
2020-07-01 15:35:00,135.91,136.0,135.71,135.74,45627.0,124.331,124.4134,124.1481,124.1755,45627.0
2020-07-01 15:40:00,135.74,135.85,135.63,135.65,46036.0,124.1755,124.2761,124.0749,124.0932,46036.0
2020-07-01 15:45:00,135.66,136.06,135.61,136.0,63424.0,124.1023,124.4682,124.0566,124.4134,63424.0
2020-07-01 15:50:00,135.99,136.15,135.55,135.61,104479.0,124.4042,124.5506,124.0017,124.0566,104479.0
2020-07-01 15:55:00,135.63,135.66,135.21,135.63,322602.0,124.0749,124.1023,123.6907,124.0749,322602.0
2020-07-02 09:30:00,137.24,137.96,137.07,137.87,169776.0,125.5477,126.2064,125.3922,126.124,169776.0
2020-07-02 09:35:00,137.83,138.07,137.18,137.5,66338.0,126.0875,126.307,125.4928,125.7856,66338.0
2020-07-02 09:40:00,137.54,137.65,137.26,137.4,38136.0,125.8222,125.9228,125.566,125.6941,38136.0
2020-07-02 09:45:00,137.39,137.62,137.32,137.51,42901.0,125.6849,125.8953,125.6209,125.7947,42901.0
2020-07-02 09:50:00,137.51,137.56,137.23,137.51,69315.0,125.7947,125.8405,125.5386,125.7947,69315.0
2020-07-02 09:55:00,137.48,137.88,137.45,137.85,23009.0,125.7673,126.1332,125.7398,126.1057,23009.0
2020-07-02 10:00:00,137.86,138.18,137.79,137.91,50566.0,126.1149,126.4076,126.0509,126.1606,50566.0
2020-07-02 10:05:00,137.88,137.88,137.46,137.66,23253.0,126.1332,126.1332,125.749,125.9319,23253.0
2020-07-02 10:10:00,137.67,137.75,137.25,137.36,30744.0,125.9411,126.0143,125.5569,125.6575,30744.0
2020-07-02 10:15:00,137.36,137.57,137.36,137.39,23584.0,125.6575,125.8496,125.6575,125.6849,23584.0
2020-07-02 10:20:00,137.41,137.51,137.26,137.31,37336.0,125.7032,125.7947,125.566,125.6118,37336.0
2020-07-02 10:25:00,137.31,137.4,136.59,136.69,30953.0,125.6118,125.6941,124.9531,125.0446,30953.0
2020-07-02 10:30:00,136.67,136.98,136.66,136.85,20684.0,125.0263,125.3099,125.0171,125.1909,20684.0
2020-07-02 10:35:00,136.89,137.0,136.71,136.94,40057.0,125.2275,125.3282,125.0629,125.2733,40057.0
2020-07-02 10:40:00,136.98,137.34,136.95,137.31,14566.0,125.3099,125.6392,125.2824,125.6118,14566.0
2020-07-02 10:45:00,137.31,137.61,137.28,137.36,48210.0,125.6118,125.8862,125.5843,125.6575,48210.0
2020-07-02 10:50:00,137.4,137.49,136.79,136.81,24785.0,125.6941,125.7764,125.1361,125.1544,24785.0
2020-07-02 10:55:00,136.85,136.92,136.52,136.59,20487.0,125.1909,125.255,124.8891,124.9531,20487.0
2020-07-02 11:00:00,136.61,136.77,136.34,136.41,32147.0,124.9714,125.1178,124.7244,124.7884,32147.0
2020-07-02 11:05:00,136.42,136.58,136.2,136.25,20269.0,124.7976,124.9439,124.5963,124.6421,20269.0
2020-07-02 11:10:00,136.29,136.29,135.96,135.99,18129.0,124.6787,124.6787,124.3768,124.4042,18129.0
2020-07-02 11:15:00,135.98,136.28,135.81,136.22,28721.0,124.3951,124.6695,124.2395,124.6146,28721.0
2020-07-02 11:20:00,136.25,136.45,136.06,136.41,25246.0,124.6421,124.825,124.4682,124.7884,25246.0
2020-07-02 11:25:00,136.38,136.5,136.26,136.31,12636.0,124.761,124.8708,124.6512,124.697,12636.0
2020-07-02 11:30:00,136.5,136.5,136.23,136.31,15127.0,124.8708,124.8708,124.6238,124.697,15127.0
2020-07-02 11:35:00,136.3,136.34,136.22,136.3,40057.0,124.6878,124.7244,124.6146,124.6878,40057.0
2020-07-02 11:40:00,136.28,136.48,136.18,136.47,15564.0,124.6695,124.8525,124.578,124.8433,15564.0
2020-07-02 11:45:00,136.47,136.5,136.39,136.4,17263.0,124.8433,124.8708,124.7701,124.7793,17263.0
2020-07-02 11:50:00,136.43,136.48,136.36,136.43,11234.0,124.8067,124.8525,124.7427,124.8067,11234.0
2020-07-02 11:55:00,136.45,136.48,136.1,136.14,26771.0,124.825,124.8525,124.5048,124.5414,26771.0
2020-07-02 12:00:00,136.14,136.15,135.79,135.87,14358.0,124.5414,124.5506,124.2213,124.2944,14358.0
2020-07-02 12:05:00,135.91,136.25,135.91,136.24,18839.0,124.331,124.6421,124.331,124.6329,18839.0
2020-07-02 12:10:00,136.26,136.5,136.23,136.38,21410.0,124.6512,124.8708,124.6238,124.761,21410.0
2020-07-02 12:15:00,136.38,136.45,136.2,136.45,24048.0,124.761,124.825,124.5963,124.825,24048.0
2020-07-02 12:20:00,136.44,136.53,136.33,136.49,18617.0,124.8159,124.8982,124.7152,124.8616,18617.0
2020-07-02 12:25:00,136.48,136.82,136.45,136.81,18350.0,124.8525,125.1635,124.825,125.1544,18350.0
2020-07-02 12:30:00,136.83,136.88,136.72,136.84,19009.0,125.1726,125.2184,125.072,125.1818,19009.0
2020-07-02 12:35:00,136.82,136.88,136.68,136.87,24748.0,125.1635,125.2184,125.0354,125.2092,24748.0
2020-07-02 12:40:00,136.87,136.87,136.61,136.65,21305.0,125.2092,125.2092,124.9714,125.008,21305.0
2020-07-02 12:45:00,136.62,136.67,136.57,136.63,15344.0,124.9805,125.0263,124.9348,124.9897,15344.0
2020-07-02 12:50:00,136.63,136.78,136.59,136.6,17161.0,124.9897,125.1269,124.9531,124.9622,17161.0
2020-07-02 12:55:00,136.61,136.78,136.6,136.7,13982.0,124.9714,125.1269,124.9622,125.0537,13982.0
2020-07-02 13:00:00,136.72,136.73,136.57,136.57,12460.0,125.072,125.0812,124.9348,124.9348,12460.0
2020-07-02 13:05:00,136.57,136.71,136.52,136.7,18930.0,124.9348,125.0629,124.8891,125.0537,18930.0
2020-07-02 13:10:00,136.69,136.79,136.67,136.72,20301.0,125.0446,125.1361,125.0263,125.072,20301.0
2020-07-02 13:15:00,136.71,136.74,136.63,136.73,17262.0,125.0629,125.0903,124.9897,125.0812,17262.0
2020-07-02 13:20:00,136.72,137.22,136.72,137.22,31804.0,125.072,125.5294,125.072,125.5294,31804.0
2020-07-02 13:25:00,137.22,137.23,137.07,137.16,24049.0,125.5294,125.5386,125.3922,125.4745,24049.0
2020-07-02 13:30:00,137.16,137.19,136.9,136.94,23655.0,125.4745,125.502,125.2367,125.2733,23655.0
2020-07-02 13:35:00,136.94,136.96,136.76,136.89,22390.0,125.2733,125.2916,125.1086,125.2275,22390.0
2020-07-02 13:40:00,136.9,137.17,136.84,137.16,12150.0,125.2367,125.4837,125.1818,125.4745,12150.0
2020-07-02 13:45:00,137.16,137.32,137.08,137.32,23332.0,125.4745,125.6209,125.4013,125.6209,23332.0
2020-07-02 13:50:00,137.31,137.31,137.06,137.12,24812.0,125.6118,125.6118,125.3831,125.4379,24812.0
2020-07-02 13:55:00,137.12,137.15,136.99,137.0,35769.0,125.4379,125.4654,125.319,125.3282,35769.0
2020-07-02 14:00:00,136.99,137.14,136.94,137.0,41357.0,125.319,125.4562,125.2733,125.3282,41357.0
2020-07-02 14:05:00,136.99,137.03,136.82,136.87,71546.0,125.319,125.3556,125.1635,125.2092,71546.0
2020-07-02 14:10:00,136.88,136.9,136.65,136.66,63677.0,125.2184,125.2367,125.008,125.0171,63677.0
2020-07-02 14:15:00,136.67,136.68,136.47,136.53,13324.0,125.0263,125.0354,124.8433,124.8982,13324.0
2020-07-02 14:20:00,136.54,136.56,136.4,136.51,21927.0,124.9074,124.9257,124.7793,124.8799,21927.0
2020-07-02 14:25:00,136.5,136.6,136.47,136.55,21479.0,124.8708,124.9622,124.8433,124.9165,21479.0
2020-07-02 14:30:00,136.54,136.64,136.53,136.6,15935.0,124.9074,124.9988,124.8982,124.9622,15935.0
2020-07-02 14:35:00,136.61,136.61,136.26,136.34,36566.0,124.9714,124.9714,124.6512,124.7244,36566.0
2020-07-02 14:40:00,136.35,136.65,136.34,136.63,24449.0,124.7335,125.008,124.7244,124.9897,24449.0
2020-07-02 14:45:00,136.64,136.67,136.58,136.58,12967.0,124.9988,125.0263,124.9439,124.9439,12967.0
2020-07-02 14:50:00,136.58,136.61,136.42,136.43,16970.0,124.9439,124.9714,124.7976,124.8067,16970.0
2020-07-02 14:55:00,136.44,136.49,136.39,136.45,16109.0,124.8159,124.8616,124.7701,124.825,16109.0
2020-07-02 15:00:00,136.45,136.58,136.34,136.44,27293.0,124.825,124.9439,124.7244,124.8159,27293.0
2020-07-02 15:05:00,136.45,136.57,136.41,136.48,28973.0,124.825,124.9348,124.7884,124.8525,28973.0
2020-07-02 15:10:00,136.42,136.49,136.17,136.21,24495.0,124.7976,124.8616,124.5689,124.6055,24495.0
2020-07-02 15:15:00,136.22,136.27,136.16,136.2,15631.0,124.6146,124.6604,124.5597,124.5963,15631.0
2020-07-02 15:20:00,136.21,136.36,136.17,136.33,16791.0,124.6055,124.7427,124.5689,124.7152,16791.0
2020-07-02 15:25:00,136.33,136.34,136.08,136.08,21529.0,124.7152,124.7244,124.4865,124.4865,21529.0
2020-07-02 15:30:00,136.09,136.22,135.99,136.12,25291.0,124.4957,124.6146,124.4042,124.5231,25291.0
2020-07-02 15:35:00,136.13,136.17,136.04,136.05,33036.0,124.5323,124.5689,124.45,124.4591,33036.0
2020-07-02 15:40:00,136.07,136.1,135.79,135.79,38867.0,124.4774,124.5048,124.2213,124.2213,38867.0
2020-07-02 15:45:00,135.79,135.81,135.48,135.53,71022.0,124.2213,124.2395,123.9377,123.9834,71022.0
2020-07-02 15:50:00,135.53,135.54,135.21,135.27,84686.0,123.9834,123.9926,123.6907,123.7456,84686.0
2020-07-02 15:55:00,135.3,135.77,135.11,135.71,168541.0,123.773,124.203,123.5992,124.1481,168541.0
2020-07-06 09:30:00,137.42,137.65,136.99,137.3,85139.0,125.7124,125.9228,125.319,125.6026,85139.0
2020-07-06 09:35:00,137.32,137.8,137.2,137.42,30084.0,125.6209,126.06,125.5111,125.7124,30084.0
2020-07-06 09:40:00,137.47,137.78,137.29,137.29,13688.0,125.7581,126.0417,125.5935,125.5935,13688.0
2020-07-06 09:45:00,137.3,137.71,137.15,137.37,32274.0,125.6026,125.9777,125.4654,125.6666,32274.0
2020-07-06 09:50:00,137.34,137.72,137.31,137.65,26455.0,125.6392,125.9868,125.6118,125.9228,26455.0
2020-07-06 09:55:00,137.67,138.11,137.63,137.95,32659.0,125.9411,126.3436,125.9045,126.1972,32659.0
2020-07-06 10:00:00,138.01,138.25,137.2,137.23,63049.0,126.2521,126.4717,125.5111,125.5386,63049.0
2020-07-06 10:05:00,137.27,137.64,137.1,137.53,49896.0,125.5752,125.9136,125.4196,125.813,49896.0
2020-07-06 10:10:00,137.52,137.58,137.07,137.43,35243.0,125.8039,125.8588,125.3922,125.7215,35243.0
2020-07-06 10:15:00,137.45,137.55,137.24,137.38,16859.0,125.7398,125.8313,125.5477,125.6758,16859.0
2020-07-06 10:20:00,137.33,137.51,137.27,137.31,12952.0,125.6301,125.7947,125.5752,125.6118,12952.0
2020-07-06 10:25:00,137.34,137.7,137.16,137.5,27554.0,125.6392,125.9685,125.4745,125.7856,27554.0
2020-07-06 10:30:00,137.49,137.92,137.4,137.83,32509.0,125.7764,126.1698,125.6941,126.0875,32509.0
2020-07-06 10:35:00,137.85,137.97,137.77,137.93,13761.0,126.1057,126.2155,126.0326,126.1789,13761.0
2020-07-06 10:40:00,137.93,138.02,137.55,137.7,30966.0,126.1789,126.2613,125.8313,125.9685,30966.0
2020-07-06 10:45:00,137.7,137.89,137.58,137.87,22692.0,125.9685,126.1423,125.8588,126.124,22692.0
2020-07-06 10:50:00,137.86,137.88,137.55,137.57,11288.0,126.1149,126.1332,125.8313,125.8496,11288.0
2020-07-06 10:55:00,137.56,137.56,137.31,137.49,21359.0,125.8405,125.8405,125.6118,125.7764,21359.0
2020-07-06 11:00:00,137.52,137.55,137.31,137.44,15857.0,125.8039,125.8313,125.6118,125.7307,15857.0
2020-07-06 11:05:00,137.41,137.53,137.33,137.5,9241.0,125.7032,125.813,125.6301,125.7856,9241.0
2020-07-06 11:10:00,137.5,137.71,137.43,137.5,31441.0,125.7856,125.9777,125.7215,125.7856,31441.0
2020-07-06 11:15:00,137.47,137.54,137.35,137.46,11382.0,125.7581,125.8222,125.6483,125.749,11382.0
2020-07-06 11:20:00,137.45,137.5,137.29,137.41,19126.0,125.7398,125.7856,125.5935,125.7032,19126.0
2020-07-06 11:25:00,137.39,137.43,137.33,137.36,17227.0,125.6849,125.7215,125.6301,125.6575,17227.0
2020-07-06 11:30:00,137.35,137.56,137.24,137.46,28315.0,125.6483,125.8405,125.5477,125.749,28315.0
2020-07-06 11:35:00,137.5,137.6,137.46,137.57,13505.0,125.7856,125.877,125.749,125.8496,13505.0
2020-07-06 11:40:00,137.59,137.59,137.43,137.49,12113.0,125.8679,125.8679,125.7215,125.7764,12113.0
2020-07-06 11:45:00,137.48,137.6,137.45,137.48,10464.0,125.7673,125.877,125.7398,125.7673,10464.0
2020-07-06 11:50:00,137.48,137.48,137.24,137.25,12814.0,125.7673,125.7673,125.5477,125.5569,12814.0
2020-07-06 11:55:00,137.21,137.23,136.93,136.97,15683.0,125.5203,125.5386,125.2641,125.3007,15683.0
2020-07-06 12:00:00,136.96,137.01,136.87,136.89,8513.0,125.2916,125.3373,125.2092,125.2275,8513.0
2020-07-06 12:05:00,136.88,136.91,136.7,136.76,7891.0,125.2184,125.2458,125.0537,125.1086,7891.0
2020-07-06 12:10:00,136.77,136.77,136.63,136.67,11233.0,125.1178,125.1178,124.9897,125.0263,11233.0
2020-07-06 12:15:00,136.66,136.69,136.51,136.51,11259.0,125.0171,125.0446,124.8799,124.8799,11259.0
2020-07-06 12:20:00,136.5,136.58,136.4,136.57,26580.0,124.8708,124.9439,124.7793,124.9348,26580.0
2020-07-06 12:25:00,136.58,136.68,136.55,136.55,15405.0,124.9439,125.0354,124.9165,124.9165,15405.0
2020-07-06 12:30:00,136.47,136.64,136.47,136.63,12185.0,124.8433,124.9988,124.8433,124.9897,12185.0
2020-07-06 12:35:00,136.64,136.67,136.62,136.65,8370.0,124.9988,125.0263,124.9805,125.008,8370.0
2020-07-06 12:40:00,136.66,136.68,136.56,136.59,6081.0,125.0171,125.0354,124.9257,124.9531,6081.0
2020-07-06 12:45:00,136.57,136.57,136.43,136.44,37030.0,124.9348,124.9348,124.8067,124.8159,37030.0
2020-07-06 12:50:00,136.44,136.45,136.21,136.26,39341.0,124.8159,124.825,124.6055,124.6512,39341.0
2020-07-06 12:55:00,136.27,136.37,136.15,136.37,17896.0,124.6604,124.7518,124.5506,124.7518,17896.0
2020-07-06 13:00:00,136.39,136.5,136.37,136.48,14456.0,124.7701,124.8708,124.7518,124.8525,14456.0
2020-07-06 13:05:00,136.49,136.53,136.32,136.33,14067.0,124.8616,124.8982,124.7061,124.7152,14067.0
2020-07-06 13:10:00,136.35,136.35,136.18,136.21,8341.0,124.7335,124.7335,124.578,124.6055,8341.0
2020-07-06 13:15:00,136.22,136.29,136.12,136.15,19352.0,124.6146,124.6787,124.5231,124.5506,19352.0
2020-07-06 13:20:00,136.15,136.16,136.03,136.11,18379.0,124.5506,124.5597,124.4408,124.514,18379.0
2020-07-06 13:25:00,136.12,136.28,136.04,136.28,49054.0,124.5231,124.6695,124.45,124.6695,49054.0
2020-07-06 13:30:00,136.3,136.35,136.24,136.25,18348.0,124.6878,124.7335,124.6329,124.6421,18348.0
2020-07-06 13:35:00,136.26,136.27,136.09,136.16,12877.0,124.6512,124.6604,124.4957,124.5597,12877.0
2020-07-06 13:40:00,136.19,136.24,136.14,136.2,12197.0,124.5872,124.6329,124.5414,124.5963,12197.0
2020-07-06 13:45:00,136.19,136.19,136.08,136.1,8017.0,124.5872,124.5872,124.4865,124.5048,8017.0
2020-07-06 13:50:00,136.09,136.26,136.03,136.2,27176.0,124.4957,124.6512,124.4408,124.5963,27176.0
2020-07-06 13:55:00,136.19,136.23,136.02,136.08,93343.0,124.5872,124.6238,124.4317,124.4865,93343.0
2020-07-06 14:00:00,136.06,136.08,135.82,135.9,26896.0,124.4682,124.4865,124.2487,124.3219,26896.0
2020-07-06 14:05:00,135.91,135.91,135.75,135.81,28262.0,124.331,124.331,124.1847,124.2395,28262.0
2020-07-06 14:10:00,135.81,135.94,135.77,135.77,14847.0,124.2395,124.3585,124.203,124.203,14847.0
2020-07-06 14:15:00,135.81,135.83,135.53,135.54,10918.0,124.2395,124.2578,123.9834,123.9926,10918.0
2020-07-06 14:20:00,135.55,135.6,135.42,135.59,57225.0,124.0017,124.0474,123.8828,124.0383,57225.0
2020-07-06 14:25:00,135.58,135.59,135.32,135.32,41697.0,124.0291,124.0383,123.7913,123.7913,41697.0
2020-07-06 14:30:00,135.33,135.58,135.26,135.58,57881.0,123.8004,124.0291,123.7364,124.0291,57881.0
2020-07-06 14:35:00,135.59,135.64,135.49,135.52,19626.0,124.0383,124.084,123.9468,123.9743,19626.0
2020-07-06 14:40:00,135.51,135.53,135.45,135.47,41770.0,123.9651,123.9834,123.9102,123.9285,41770.0
2020-07-06 14:45:00,135.49,135.55,135.38,135.5,23682.0,123.9468,124.0017,123.8462,123.956,23682.0
2020-07-06 14:50:00,135.5,135.56,135.39,135.48,26236.0,123.956,124.0108,123.8553,123.9377,26236.0
2020-07-06 14:55:00,135.47,135.55,135.45,135.5,31537.0,123.9285,124.0017,123.9102,123.956,31537.0
2020-07-06 15:00:00,135.48,135.58,135.38,135.43,68221.0,123.9377,124.0291,123.8462,123.8919,68221.0
2020-07-06 15:05:00,135.42,135.49,135.32,135.41,25324.0,123.8828,123.9468,123.7913,123.8736,25324.0
2020-07-06 15:10:00,135.4,135.55,135.34,135.43,37105.0,123.8645,124.0017,123.8096,123.8919,37105.0
2020-07-06 15:15:00,135.43,135.46,135.32,135.44,20884.0,123.8919,123.9194,123.7913,123.9011,20884.0
2020-07-06 15:20:00,135.43,135.53,135.37,135.51,60045.0,123.8919,123.9834,123.837,123.9651,60045.0
2020-07-06 15:25:00,135.49,135.63,135.42,135.6,77941.0,123.9468,124.0749,123.8828,124.0474,77941.0
2020-07-06 15:30:00,135.59,135.63,135.33,135.5,52500.0,124.0383,124.0749,123.8004,123.956,52500.0
2020-07-06 15:35:00,135.5,135.6,135.44,135.46,31430.0,123.956,124.0474,123.9011,123.9194,31430.0
2020-07-06 15:40:00,135.46,135.64,135.45,135.6,42515.0,123.9194,124.084,123.9102,124.0474,42515.0
2020-07-06 15:45:00,135.6,135.7,135.5,135.7,119835.0,124.0474,124.1389,123.956,124.1389,119835.0
2020-07-06 15:50:00,135.71,135.83,135.65,135.78,92472.0,124.1481,124.2578,124.0932,124.2121,92472.0
2020-07-06 15:55:00,135.77,135.79,135.57,135.75,189805.0,124.203,124.2213,124.02,124.1847,189805.0
2020-07-07 09:30:00,134.51,135.39,134.34,135.14,81302.0,123.0503,123.8553,122.8948,123.6266,81302.0
2020-07-07 09:35:00,135.15,135.58,135.0,135.19,25403.0,123.6358,124.0291,123.4986,123.6724,25403.0
2020-07-07 09:40:00,135.17,135.48,135.09,135.23,18626.0,123.6541,123.9377,123.5809,123.709,18626.0
2020-07-07 09:45:00,135.22,136.04,135.17,135.8,35592.0,123.6998,124.45,123.6541,124.2304,35592.0
2020-07-07 09:50:00,135.81,135.95,135.27,135.27,30396.0,124.2395,124.3676,123.7456,123.7456,30396.0
2020-07-07 09:55:00,135.33,135.78,135.23,135.77,28447.0,123.8004,124.2121,123.709,124.203,28447.0
2020-07-07 10:00:00,135.77,135.91,135.51,135.8,33895.0,124.203,124.331,123.9651,124.2304,33895.0
2020-07-07 10:05:00,135.81,135.95,135.72,135.84,23254.0,124.2395,124.3676,124.1572,124.267,23254.0
2020-07-07 10:10:00,135.82,136.13,135.75,136.08,23431.0,124.2487,124.5323,124.1847,124.4865,23431.0
2020-07-07 10:15:00,136.12,136.33,136.02,136.26,47206.0,124.5231,124.7152,124.4317,124.6512,47206.0
2020-07-07 10:20:00,136.28,136.65,136.01,136.64,46267.0,124.6695,125.008,124.4225,124.9988,46267.0
2020-07-07 10:25:00,136.59,136.71,136.35,136.39,44481.0,124.9531,125.0629,124.7335,124.7701,44481.0
2020-07-07 10:30:00,136.39,136.76,136.19,136.27,40741.0,124.7701,125.1086,124.5872,124.6604,40741.0
2020-07-07 10:35:00,136.28,136.37,135.78,135.78,39472.0,124.6695,124.7518,124.2121,124.2121,39472.0
2020-07-07 10:40:00,135.79,135.92,135.46,135.47,32972.0,124.2213,124.3402,123.9194,123.9285,32972.0
2020-07-07 10:45:00,135.45,135.76,135.3,135.74,24164.0,123.9102,124.1938,123.773,124.1755,24164.0
2020-07-07 10:50:00,135.77,136.03,135.66,135.99,23906.0,124.203,124.4408,124.1023,124.4042,23906.0
2020-07-07 10:55:00,135.96,135.98,135.69,135.98,17885.0,124.3768,124.3951,124.1298,124.3951,17885.0
2020-07-07 11:00:00,135.95,136.0,135.76,135.83,30943.0,124.3676,124.4134,124.1938,124.2578,30943.0
2020-07-07 11:05:00,135.82,135.92,135.77,135.83,17475.0,124.2487,124.3402,124.203,124.2578,17475.0
2020-07-07 11:10:00,135.83,136.14,135.83,136.14,18658.0,124.2578,124.5414,124.2578,124.5414,18658.0
2020-07-07 11:15:00,136.21,136.32,136.11,136.31,13240.0,124.6055,124.7061,124.514,124.697,13240.0
2020-07-07 11:20:00,136.31,136.37,136.17,136.36,26512.0,124.697,124.7518,124.5689,124.7427,26512.0
2020-07-07 11:25:00,136.37,136.37,136.02,136.14,10749.0,124.7518,124.7518,124.4317,124.5414,10749.0
2020-07-07 11:30:00,136.13,136.2,135.96,135.96,19333.0,124.5323,124.5963,124.3768,124.3768,19333.0
2020-07-07 11:35:00,135.94,136.1,135.91,136.09,17330.0,124.3585,124.5048,124.331,124.4957,17330.0
2020-07-07 11:40:00,136.07,136.09,135.93,136.03,10117.0,124.4774,124.4957,124.3493,124.4408,10117.0
2020-07-07 11:45:00,136.02,136.3,135.95,136.3,10437.0,124.4317,124.6878,124.3676,124.6878,10437.0
2020-07-07 11:50:00,136.28,136.3,136.12,136.19,15280.0,124.6695,124.6878,124.5231,124.5872,15280.0
2020-07-07 11:55:00,136.18,136.18,135.9,135.98,11804.0,124.578,124.578,124.3219,124.3951,11804.0
2020-07-07 12:00:00,135.98,136.0,135.86,135.87,13934.0,124.3951,124.4134,124.2853,124.2944,13934.0
2020-07-07 12:05:00,135.9,136.12,135.89,135.96,16829.0,124.3219,124.5231,124.3127,124.3768,16829.0
2020-07-07 12:10:00,135.95,135.98,135.78,135.85,8884.0,124.3676,124.3951,124.2121,124.2761,8884.0
2020-07-07 12:15:00,135.85,136.02,135.77,136.02,7848.0,124.2761,124.4317,124.203,124.4317,7848.0
2020-07-07 12:20:00,136.02,136.09,135.86,135.88,11133.0,124.4317,124.4957,124.2853,124.3036,11133.0
2020-07-07 12:25:00,135.86,136.04,135.82,135.96,6262.0,124.2853,124.45,124.2487,124.3768,6262.0
2020-07-07 12:30:00,135.94,135.94,135.75,135.8,8986.0,124.3585,124.3585,124.1847,124.2304,8986.0
2020-07-07 12:35:00,135.82,135.88,135.7,135.7,19159.0,124.2487,124.3036,124.1389,124.1389,19159.0
2020-07-07 12:40:00,135.69,135.75,135.51,135.65,8375.0,124.1298,124.1847,123.9651,124.0932,8375.0
2020-07-07 12:45:00,135.65,135.79,135.65,135.74,9468.0,124.0932,124.2213,124.0932,124.1755,9468.0
2020-07-07 12:50:00,135.75,135.75,135.63,135.68,9748.0,124.1847,124.1847,124.0749,124.1206,9748.0
2020-07-07 12:55:00,135.68,135.88,135.66,135.85,7645.0,124.1206,124.3036,124.1023,124.2761,7645.0
2020-07-07 13:00:00,135.86,135.87,135.67,135.69,17156.0,124.2853,124.2944,124.1115,124.1298,17156.0
2020-07-07 13:05:00,135.72,135.74,135.39,135.44,20023.0,124.1572,124.1755,123.8553,123.9011,20023.0
2020-07-07 13:10:00,135.44,135.55,135.31,135.49,15878.0,123.9011,124.0017,123.7821,123.9468,15878.0
2020-07-07 13:15:00,135.52,135.61,135.46,135.6,22025.0,123.9743,124.0566,123.9194,124.0474,22025.0
2020-07-07 13:20:00,135.59,135.59,135.41,135.47,10464.0,124.0383,124.0383,123.8736,123.9285,10464.0
2020-07-07 13:25:00,135.47,135.49,135.32,135.46,16981.0,123.9285,123.9468,123.7913,123.9194,16981.0
2020-07-07 13:30:00,135.39,135.58,135.34,135.54,12032.0,123.8553,124.0291,123.8096,123.9926,12032.0
2020-07-07 13:35:00,135.55,135.62,135.46,135.47,10200.0,124.0017,124.0657,123.9194,123.9285,10200.0
2020-07-07 13:40:00,135.44,135.55,135.4,135.54,15663.0,123.9011,124.0017,123.8645,123.9926,15663.0
2020-07-07 13:45:00,135.52,135.55,135.47,135.55,10701.0,123.9743,124.0017,123.9285,124.0017,10701.0
2020-07-07 13:50:00,135.53,135.55,135.32,135.35,13216.0,123.9834,124.0017,123.7913,123.8187,13216.0
2020-07-07 13:55:00,135.41,135.54,135.41,135.46,11910.0,123.8736,123.9926,123.8736,123.9194,11910.0
2020-07-07 14:00:00,135.49,135.5,135.37,135.42,8089.0,123.9468,123.956,123.837,123.8828,8089.0
2020-07-07 14:05:00,135.45,135.57,135.39,135.44,6413.0,123.9102,124.02,123.8553,123.9011,6413.0
2020-07-07 14:10:00,135.44,135.54,135.43,135.5,11858.0,123.9011,123.9926,123.8919,123.956,11858.0
2020-07-07 14:15:00,135.48,135.49,135.33,135.33,13742.0,123.9377,123.9468,123.8004,123.8004,13742.0
2020-07-07 14:20:00,135.34,135.45,135.34,135.37,12972.0,123.8096,123.9102,123.8096,123.837,12972.0
2020-07-07 14:25:00,135.38,135.38,135.14,135.15,22097.0,123.8462,123.8462,123.6266,123.6358,22097.0
2020-07-07 14:30:00,135.16,135.18,135.04,135.13,10605.0,123.6449,123.6632,123.5351,123.6175,10605.0
2020-07-07 14:35:00,135.13,135.15,134.96,135.04,39990.0,123.6175,123.6358,123.462,123.5351,39990.0
2020-07-07 14:40:00,135.06,135.21,135.04,135.11,31708.0,123.5534,123.6907,123.5351,123.5992,31708.0
2020-07-07 14:45:00,135.11,135.26,135.09,135.15,14549.0,123.5992,123.7364,123.5809,123.6358,14549.0
2020-07-07 14:50:00,135.15,135.25,135.1,135.11,14134.0,123.6358,123.7273,123.59,123.5992,14134.0
2020-07-07 14:55:00,135.11,135.31,135.08,135.25,9920.0,123.5992,123.7821,123.5717,123.7273,9920.0
2020-07-07 15:00:00,135.27,135.29,135.06,135.15,29446.0,123.7456,123.7639,123.5534,123.6358,29446.0
2020-07-07 15:05:00,135.14,135.35,135.02,135.04,13998.0,123.6266,123.8187,123.5169,123.5351,13998.0
2020-07-07 15:10:00,135.02,135.13,134.92,134.92,13062.0,123.5169,123.6175,123.4254,123.4254,13062.0
2020-07-07 15:15:00,134.92,135.04,134.88,134.95,13557.0,123.4254,123.5351,123.3888,123.4528,13557.0
2020-07-07 15:20:00,134.96,135.15,134.88,135.09,16961.0,123.462,123.6358,123.3888,123.5809,16961.0
2020-07-07 15:25:00,135.07,135.13,134.86,134.94,16705.0,123.5626,123.6175,123.3705,123.4437,16705.0
2020-07-07 15:30:00,134.96,135.19,134.8,135.17,25598.0,123.462,123.6724,123.3156,123.6541,25598.0
2020-07-07 15:35:00,135.16,135.16,135.01,135.08,20773.0,123.6449,123.6449,123.5077,123.5717,20773.0
2020-07-07 15:40:00,135.09,135.17,134.91,135.0,56446.0,123.5809,123.6541,123.4162,123.4986,56446.0
2020-07-07 15:45:00,135.0,135.03,134.89,134.95,26191.0,123.4986,123.526,123.3979,123.4528,26191.0
2020-07-07 15:50:00,135.02,135.15,134.75,134.84,55444.0,123.5169,123.6358,123.2699,123.3522,55444.0
2020-07-07 15:55:00,134.82,135.18,134.82,135.03,135073.0,123.3339,123.6632,123.3339,123.526,135073.0
2020-07-08 09:30:00,135.67,136.36,135.48,136.09,156107.0,124.1115,124.7427,123.9377,124.4957,156107.0
2020-07-08 09:35:00,136.08,136.13,135.54,135.7,45873.0,124.4865,124.5323,123.9926,124.1389,45873.0
2020-07-08 09:40:00,135.63,135.78,135.42,135.55,20979.0,124.0749,124.2121,123.8828,124.0017,20979.0
2020-07-08 09:45:00,135.59,135.79,135.38,135.77,14449.0,124.0383,124.2213,123.8462,124.203,14449.0
2020-07-08 09:50:00,135.77,135.82,135.41,135.45,27660.0,124.203,124.2487,123.8736,123.9102,27660.0
2020-07-08 09:55:00,135.49,135.73,135.43,135.52,10005.0,123.9468,124.1664,123.8919,123.9743,10005.0
2020-07-08 10:00:00,135.52,135.7,135.44,135.49,10738.0,123.9743,124.1389,123.9011,123.9468,10738.0
2020-07-08 10:05:00,135.45,135.47,135.2,135.21,25561.0,123.9102,123.9285,123.6815,123.6907,25561.0
2020-07-08 10:10:00,135.26,135.69,135.21,135.36,28403.0,123.7364,124.1298,123.6907,123.8279,28403.0
2020-07-08 10:15:00,135.34,135.56,135.34,135.46,30853.0,123.8096,124.0108,123.8096,123.9194,30853.0
2020-07-08 10:20:00,135.47,135.65,135.3,135.54,13053.0,123.9285,124.0932,123.773,123.9926,13053.0
2020-07-08 10:25:00,135.52,135.62,135.45,135.52,23576.0,123.9743,124.0657,123.9102,123.9743,23576.0
2020-07-08 10:30:00,135.51,135.74,135.51,135.68,37445.0,123.9651,124.1755,123.9651,124.1206,37445.0
2020-07-08 10:35:00,135.66,135.7,135.54,135.66,16256.0,124.1023,124.1389,123.9926,124.1023,16256.0
2020-07-08 10:40:00,135.68,135.92,135.61,135.77,16209.0,124.1206,124.3402,124.0566,124.203,16209.0
2020-07-08 10:45:00,135.76,135.76,135.53,135.7,27217.0,124.1938,124.1938,123.9834,124.1389,27217.0
2020-07-08 10:50:00,135.69,135.71,135.55,135.63,27542.0,124.1298,124.1481,124.0017,124.0749,27542.0
2020-07-08 10:55:00,135.7,135.96,135.58,135.84,105359.0,124.1389,124.3768,124.0291,124.267,105359.0
2020-07-08 11:00:00,135.86,135.92,135.18,135.23,36617.0,124.2853,124.3402,123.6632,123.709,36617.0
2020-07-08 11:05:00,135.27,135.35,135.03,135.06,21625.0,123.7456,123.8187,123.526,123.5534,21625.0
2020-07-08 11:10:00,135.02,135.22,135.02,135.18,15453.0,123.5169,123.6998,123.5169,123.6632,15453.0
2020-07-08 11:15:00,135.21,135.21,134.75,134.87,21734.0,123.6907,123.6907,123.2699,123.3796,21734.0
2020-07-08 11:20:00,134.86,134.95,134.6,134.72,10839.0,123.3705,123.4528,123.1326,123.2424,10839.0
2020-07-08 11:25:00,134.72,134.76,134.55,134.66,11493.0,123.2424,123.279,123.0869,123.1875,11493.0
2020-07-08 11:30:00,134.7,135.04,134.63,134.96,14886.0,123.2241,123.5351,123.1601,123.462,14886.0
2020-07-08 11:35:00,134.96,135.08,134.87,134.89,9233.0,123.462,123.5717,123.3796,123.3979,9233.0
2020-07-08 11:40:00,134.88,135.12,134.82,135.07,9496.0,123.3888,123.6083,123.3339,123.5626,9496.0
2020-07-08 11:45:00,135.08,135.29,134.88,134.94,15863.0,123.5717,123.7639,123.3888,123.4437,15863.0
2020-07-08 11:50:00,134.97,135.06,134.9,135.0,10785.0,123.4711,123.5534,123.4071,123.4986,10785.0
2020-07-08 11:55:00,134.96,135.0,134.8,134.89,9102.0,123.462,123.4986,123.3156,123.3979,9102.0
2020-07-08 12:00:00,134.91,134.96,134.59,134.62,19971.0,123.4162,123.462,123.1235,123.1509,19971.0
2020-07-08 12:05:00,134.6,134.76,134.6,134.71,28566.0,123.1326,123.279,123.1326,123.2333,28566.0
2020-07-08 12:10:00,134.74,134.85,134.63,134.74,78831.0,123.2607,123.3613,123.1601,123.2607,78831.0
2020-07-08 12:15:00,134.76,134.87,134.6,134.85,21224.0,123.279,123.3796,123.1326,123.3613,21224.0
2020-07-08 12:20:00,134.87,134.9,134.6,134.61,18218.0,123.3796,123.4071,123.1326,123.1418,18218.0
2020-07-08 12:25:00,134.66,134.99,134.63,134.98,52568.0,123.1875,123.4894,123.1601,123.4803,52568.0
2020-07-08 12:30:00,134.97,135.05,134.9,134.9,28167.0,123.4711,123.5443,123.4071,123.4071,28167.0
2020-07-08 12:35:00,134.9,134.95,134.84,134.89,14492.0,123.4071,123.4528,123.3522,123.3979,14492.0
2020-07-08 12:40:00,134.89,135.03,134.86,134.9,25067.0,123.3979,123.526,123.3705,123.4071,25067.0
2020-07-08 12:45:00,134.9,134.92,134.79,134.81,10056.0,123.4071,123.4254,123.3064,123.3247,10056.0
2020-07-08 12:50:00,134.82,134.86,134.75,134.78,13236.0,123.3339,123.3705,123.2699,123.2973,13236.0
2020-07-08 12:55:00,134.78,134.95,134.77,134.89,16682.0,123.2973,123.4528,123.2882,123.3979,16682.0
2020-07-08 13:00:00,134.91,134.92,134.77,134.77,13611.0,123.4162,123.4254,123.2882,123.2882,13611.0
2020-07-08 13:05:00,134.8,134.9,134.78,134.87,18569.0,123.3156,123.4071,123.2973,123.3796,18569.0
2020-07-08 13:10:00,134.86,134.91,134.79,134.84,8906.0,123.3705,123.4162,123.3064,123.3522,8906.0
2020-07-08 13:15:00,134.84,134.84,134.69,134.73,16609.0,123.3522,123.3522,123.215,123.2516,16609.0
2020-07-08 13:20:00,134.73,134.79,134.62,134.62,18598.0,123.2516,123.3064,123.1509,123.1509,18598.0
2020-07-08 13:25:00,134.63,134.69,134.42,134.64,19592.0,123.1601,123.215,122.968,123.1692,19592.0
2020-07-08 13:30:00,134.66,134.98,134.66,134.93,20577.0,123.1875,123.4803,123.1875,123.4345,20577.0
2020-07-08 13:35:00,134.93,134.97,134.89,134.96,13695.0,123.4345,123.4711,123.3979,123.462,13695.0
2020-07-08 13:40:00,134.96,135.07,134.96,134.96,15199.0,123.462,123.5626,123.462,123.462,15199.0
2020-07-08 13:45:00,134.97,135.0,134.85,134.94,17596.0,123.4711,123.4986,123.3613,123.4437,17596.0
2020-07-08 13:50:00,134.95,134.98,134.82,134.83,20491.0,123.4528,123.4803,123.3339,123.343,20491.0
2020-07-08 13:55:00,134.85,134.91,134.72,134.79,21180.0,123.3613,123.4162,123.2424,123.3064,21180.0
2020-07-08 14:00:00,134.79,134.95,134.63,134.64,24004.0,123.3064,123.4528,123.1601,123.1692,24004.0
2020-07-08 14:05:00,134.65,134.76,134.56,134.56,18054.0,123.1784,123.279,123.096,123.096,18054.0
2020-07-08 14:10:00,134.56,134.72,134.5,134.56,55268.0,123.096,123.2424,123.0412,123.096,55268.0
2020-07-08 14:15:00,134.6,134.75,134.56,134.74,16735.0,123.1326,123.2699,123.096,123.2607,16735.0
2020-07-08 14:20:00,134.73,135.11,134.67,135.02,23255.0,123.2516,123.5992,123.1967,123.5169,23255.0
2020-07-08 14:25:00,135.0,135.01,134.83,134.91,13270.0,123.4986,123.5077,123.343,123.4162,13270.0
2020-07-08 14:30:00,134.91,134.98,134.71,134.71,28215.0,123.4162,123.4803,123.2333,123.2333,28215.0
2020-07-08 14:35:00,134.69,134.86,134.63,134.85,10156.0,123.215,123.3705,123.1601,123.3613,10156.0
2020-07-08 14:40:00,134.9,134.9,134.71,134.8,9522.0,123.4071,123.4071,123.2333,123.3156,9522.0
2020-07-08 14:45:00,134.81,134.94,134.8,134.94,9877.0,123.3247,123.4437,123.3156,123.4437,9877.0
2020-07-08 14:50:00,134.92,134.98,134.71,134.73,9704.0,123.4254,123.4803,123.2333,123.2516,9704.0
2020-07-08 14:55:00,134.74,135.03,134.74,134.91,16471.0,123.2607,123.526,123.2607,123.4162,16471.0
2020-07-08 15:00:00,134.93,135.1,134.9,134.94,24949.0,123.4345,123.59,123.4071,123.4437,24949.0
2020-07-08 15:05:00,134.93,135.16,134.93,135.1,10487.0,123.4345,123.6449,123.4345,123.59,10487.0
2020-07-08 15:10:00,135.11,135.3,135.11,135.27,15572.0,123.5992,123.773,123.5992,123.7456,15572.0
2020-07-08 15:15:00,135.27,135.45,135.27,135.44,9469.0,123.7456,123.9102,123.7456,123.9011,9469.0
2020-07-08 15:20:00,135.45,135.62,135.41,135.61,17017.0,123.9102,124.0657,123.8736,124.0566,17017.0
2020-07-08 15:25:00,135.58,135.64,135.47,135.49,10708.0,124.0291,124.084,123.9285,123.9468,10708.0
2020-07-08 15:30:00,135.48,135.65,135.48,135.57,17456.0,123.9377,124.0932,123.9377,124.02,17456.0
2020-07-08 15:35:00,135.59,135.7,135.46,135.54,19092.0,124.0383,124.1389,123.9194,123.9926,19092.0
2020-07-08 15:40:00,135.55,135.7,135.52,135.65,16280.0,124.0017,124.1389,123.9743,124.0932,16280.0
2020-07-08 15:45:00,135.64,135.77,135.6,135.67,28250.0,124.084,124.203,124.0474,124.1115,28250.0
2020-07-08 15:50:00,135.62,135.83,135.46,135.81,44617.0,124.0657,124.2578,123.9194,124.2395,44617.0
2020-07-08 15:55:00,135.75,135.91,135.72,135.81,78536.0,124.1847,124.331,124.1572,124.2395,78536.0
2020-07-09 09:30:00,136.33,136.94,136.33,136.38,71576.0,124.7152,125.2733,124.7152,124.761,71576.0
2020-07-09 09:35:00,136.49,136.49,135.77,136.2,45653.0,124.8616,124.8616,124.203,124.5963,45653.0
2020-07-09 09:40:00,136.19,136.25,135.92,135.96,74054.0,124.5872,124.6421,124.3402,124.3768,74054.0
2020-07-09 09:45:00,135.96,136.12,135.65,135.82,54224.0,124.3768,124.5231,124.0932,124.2487,54224.0
2020-07-09 09:50:00,135.86,135.94,135.57,135.72,17565.0,124.2853,124.3585,124.02,124.1572,17565.0
2020-07-09 09:55:00,135.76,136.05,135.68,136.0,18705.0,124.1938,124.4591,124.1206,124.4134,18705.0
2020-07-09 10:00:00,136.03,136.21,135.92,136.09,19117.0,124.4408,124.6055,124.3402,124.4957,19117.0
2020-07-09 10:05:00,136.07,136.41,136.06,136.4,29230.0,124.4774,124.7884,124.4682,124.7793,29230.0
2020-07-09 10:10:00,136.41,136.53,136.18,136.21,40606.0,124.7884,124.8982,124.578,124.6055,40606.0
2020-07-09 10:15:00,136.11,136.24,135.97,136.04,44692.0,124.514,124.6329,124.3859,124.45,44692.0
2020-07-09 10:20:00,136.05,136.21,135.8,136.12,23821.0,124.4591,124.6055,124.2304,124.5231,23821.0
2020-07-09 10:25:00,136.16,136.26,135.92,135.92,14938.0,124.5597,124.6512,124.3402,124.3402,14938.0
2020-07-09 10:30:00,135.91,136.03,135.8,135.91,11525.0,124.331,124.4408,124.2304,124.331,11525.0
2020-07-09 10:35:00,135.93,135.99,135.48,135.56,13718.0,124.3493,124.4042,123.9377,124.0108,13718.0
2020-07-09 10:40:00,135.56,135.56,135.14,135.14,12379.0,124.0108,124.0108,123.6266,123.6266,12379.0
2020-07-09 10:45:00,135.1,135.46,134.82,135.26,25907.0,123.59,123.9194,123.3339,123.7364,25907.0
2020-07-09 10:50:00,135.25,135.46,135.19,135.26,10870.0,123.7273,123.9194,123.6724,123.7364,10870.0
2020-07-09 10:55:00,135.23,135.28,134.64,134.81,21663.0,123.709,123.7547,123.1692,123.3247,21663.0
2020-07-09 11:00:00,134.83,135.0,134.52,134.66,21739.0,123.343,123.4986,123.0595,123.1875,21739.0
2020-07-09 11:05:00,134.67,135.15,134.55,135.15,22344.0,123.1967,123.6358,123.0869,123.6358,22344.0
2020-07-09 11:10:00,135.13,135.19,134.88,134.98,20074.0,123.6175,123.6724,123.3888,123.4803,20074.0
2020-07-09 11:15:00,134.91,135.0,134.2,134.21,24109.0,123.4162,123.4986,122.7667,122.7759,24109.0
2020-07-09 11:20:00,134.18,134.37,134.1,134.19,39544.0,122.7484,122.9222,122.6752,122.7576,39544.0
2020-07-09 11:25:00,134.13,134.6,134.05,134.59,29886.0,122.7027,123.1326,122.6295,123.1235,29886.0
2020-07-09 11:30:00,134.67,134.76,134.51,134.7,15134.0,123.1967,123.279,123.0503,123.2241,15134.0
2020-07-09 11:35:00,134.75,134.94,134.75,134.78,11159.0,123.2699,123.4437,123.2699,123.2973,11159.0
2020-07-09 11:40:00,134.8,134.85,134.5,134.71,23085.0,123.3156,123.3613,123.0412,123.2333,23085.0
2020-07-09 11:45:00,134.77,135.21,134.7,135.1,21346.0,123.2882,123.6907,123.2241,123.59,21346.0
2020-07-09 11:50:00,135.01,135.03,134.75,134.96,10330.0,123.5077,123.526,123.2699,123.462,10330.0
2020-07-09 11:55:00,134.98,135.2,134.89,135.11,18602.0,123.4803,123.6815,123.3979,123.5992,18602.0
2020-07-09 12:00:00,135.13,135.42,135.05,135.34,20505.0,123.6175,123.8828,123.5443,123.8096,20505.0
2020-07-09 12:05:00,135.34,135.48,135.34,135.39,22626.0,123.8096,123.9377,123.8096,123.8553,22626.0
2020-07-09 12:10:00,135.41,135.46,135.17,135.25,13716.0,123.8736,123.9194,123.6541,123.7273,13716.0
2020-07-09 12:15:00,135.26,135.41,135.13,135.25,11784.0,123.7364,123.8736,123.6175,123.7273,11784.0
2020-07-09 12:20:00,135.24,135.29,135.04,135.27,9051.0,123.7181,123.7639,123.5351,123.7456,9051.0
2020-07-09 12:25:00,135.31,135.34,135.07,135.07,11230.0,123.7821,123.8096,123.5626,123.5626,11230.0
2020-07-09 12:30:00,135.08,135.22,135.07,135.13,10924.0,123.5717,123.6998,123.5626,123.6175,10924.0
2020-07-09 12:35:00,135.14,135.26,135.02,135.06,37499.0,123.6266,123.7364,123.5169,123.5534,37499.0
2020-07-09 12:40:00,135.05,135.21,135.01,135.06,11315.0,123.5443,123.6907,123.5077,123.5534,11315.0
2020-07-09 12:45:00,135.08,135.31,135.07,135.13,11630.0,123.5717,123.7821,123.5626,123.6175,11630.0
2020-07-09 12:50:00,135.12,135.18,134.97,135.06,11265.0,123.6083,123.6632,123.4711,123.5534,11265.0
2020-07-09 12:55:00,135.09,135.32,135.05,135.27,9296.0,123.5809,123.7913,123.5443,123.7456,9296.0
2020-07-09 13:00:00,135.23,135.45,135.18,135.32,19709.0,123.709,123.9102,123.6632,123.7913,19709.0
2020-07-09 13:05:00,135.32,135.35,135.11,135.19,10110.0,123.7913,123.8187,123.5992,123.6724,10110.0
2020-07-09 13:10:00,135.21,135.38,135.18,135.25,11243.0,123.6907,123.8462,123.6632,123.7273,11243.0
2020-07-09 13:15:00,135.27,135.51,135.27,135.32,14981.0,123.7456,123.9651,123.7456,123.7913,14981.0
2020-07-09 13:20:00,135.31,135.31,135.1,135.15,15858.0,123.7821,123.7821,123.59,123.6358,15858.0
2020-07-09 13:25:00,135.17,135.23,135.04,135.13,15081.0,123.6541,123.709,123.5351,123.6175,15081.0
2020-07-09 13:30:00,135.16,135.42,135.15,135.36,15125.0,123.6449,123.8828,123.6358,123.8279,15125.0
2020-07-09 13:35:00,135.36,135.51,135.33,135.5,8920.0,123.8279,123.9651,123.8004,123.956,8920.0
2020-07-09 13:40:00,135.5,135.64,135.31,135.31,19511.0,123.956,124.084,123.7821,123.7821,19511.0
2020-07-09 13:45:00,135.27,135.5,135.27,135.41,10700.0,123.7456,123.956,123.7456,123.8736,10700.0
2020-07-09 13:50:00,135.45,135.52,135.38,135.47,10210.0,123.9102,123.9743,123.8462,123.9285,10210.0
2020-07-09 13:55:00,135.47,135.52,135.35,135.43,8140.0,123.9285,123.9743,123.8187,123.8919,8140.0
2020-07-09 14:00:00,135.38,135.66,135.33,135.55,25026.0,123.8462,124.1023,123.8004,124.0017,25026.0
2020-07-09 14:05:00,135.58,135.75,135.52,135.67,15044.0,124.0291,124.1847,123.9743,124.1115,15044.0
2020-07-09 14:10:00,135.67,135.72,135.59,135.64,10487.0,124.1115,124.1572,124.0383,124.084,10487.0
2020-07-09 14:15:00,135.64,135.76,135.63,135.69,15457.0,124.084,124.1938,124.0749,124.1298,15457.0
2020-07-09 14:20:00,135.7,135.73,135.56,135.56,12064.0,124.1389,124.1664,124.0108,124.0108,12064.0
2020-07-09 14:25:00,135.56,135.68,135.53,135.65,11655.0,124.0108,124.1206,123.9834,124.0932,11655.0
2020-07-09 14:30:00,135.68,135.68,135.52,135.53,14025.0,124.1206,124.1206,123.9743,123.9834,14025.0
2020-07-09 14:35:00,135.53,135.57,135.32,135.43,23627.0,123.9834,124.02,123.7913,123.8919,23627.0
2020-07-09 14:40:00,135.49,135.79,135.49,135.72,17911.0,123.9468,124.2213,123.9468,124.1572,17911.0
2020-07-09 14:45:00,135.73,135.81,135.71,135.75,14714.0,124.1664,124.2395,124.1481,124.1847,14714.0
2020-07-09 14:50:00,135.75,135.79,135.68,135.79,67920.0,124.1847,124.2213,124.1206,124.2213,67920.0
2020-07-09 14:55:00,135.79,136.14,135.79,135.97,64612.0,124.2213,124.5414,124.2213,124.3859,64612.0
2020-07-09 15:00:00,135.97,136.07,135.84,135.96,32421.0,124.3859,124.4774,124.267,124.3768,32421.0
2020-07-09 15:05:00,135.98,135.98,135.79,135.94,15585.0,124.3951,124.3951,124.2213,124.3585,15585.0
2020-07-09 15:10:00,135.94,136.1,135.91,136.09,60375.0,124.3585,124.5048,124.331,124.4957,60375.0
2020-07-09 15:15:00,136.1,136.17,135.82,135.9,30316.0,124.5048,124.5689,124.2487,124.3219,30316.0
2020-07-09 15:20:00,135.92,135.92,135.6,135.69,26165.0,124.3402,124.3402,124.0474,124.1298,26165.0
2020-07-09 15:25:00,135.69,135.76,135.44,135.47,46762.0,124.1298,124.1938,123.9011,123.9285,46762.0
2020-07-09 15:30:00,135.46,135.53,135.29,135.52,54882.0,123.9194,123.9834,123.7639,123.9743,54882.0
2020-07-09 15:35:00,135.53,135.54,135.27,135.41,40451.0,123.9834,123.9926,123.7456,123.8736,40451.0
2020-07-09 15:40:00,135.38,135.55,135.33,135.54,55543.0,123.8462,124.0017,123.8004,123.9926,55543.0
2020-07-09 15:45:00,135.52,136.01,135.5,135.93,59041.0,123.9743,124.4225,123.956,124.3493,59041.0
2020-07-09 15:50:00,136.0,136.13,135.85,135.99,126538.0,124.4134,124.5323,124.2761,124.4042,126538.0
2020-07-09 15:55:00,136.03,136.16,135.59,135.61,303912.0,124.4408,124.5597,124.0383,124.0566,303912.0
2020-07-10 09:30:00,136.26,136.43,135.31,135.44,76036.0,124.6512,124.8067,123.7821,123.9011,76036.0
2020-07-10 09:35:00,135.46,135.56,135.15,135.54,82038.0,123.9194,124.0108,123.6358,123.9926,82038.0
2020-07-10 09:40:00,135.58,135.84,135.15,135.38,30986.0,124.0291,124.267,123.6358,123.8462,30986.0
2020-07-10 09:45:00,135.3,135.3,134.97,135.12,31623.0,123.773,123.773,123.4711,123.6083,31623.0
2020-07-10 09:50:00,135.14,135.21,134.95,135.05,62346.0,123.6266,123.6907,123.4528,123.5443,62346.0
2020-07-10 09:55:00,135.09,135.33,135.0,135.28,25059.0,123.5809,123.8004,123.4986,123.7547,25059.0
2020-07-10 10:00:00,135.25,135.25,134.82,135.0,17603.0,123.7273,123.7273,123.3339,123.4986,17603.0
2020-07-10 10:05:00,135.12,135.38,135.06,135.37,6265.0,123.6083,123.8462,123.5534,123.837,6265.0
2020-07-10 10:10:00,135.33,135.63,135.29,135.6,31337.0,123.8004,124.0749,123.7639,124.0474,31337.0
2020-07-10 10:15:00,135.8,135.81,135.43,135.52,13063.0,124.2304,124.2395,123.8919,123.9743,13063.0
2020-07-10 10:20:00,135.49,135.68,135.38,135.65,10217.0,123.9468,124.1206,123.8462,124.0932,10217.0
2020-07-10 10:25:00,135.71,136.14,135.64,136.08,39461.0,124.1481,124.5414,124.084,124.4865,39461.0
2020-07-10 10:30:00,136.07,136.24,136.0,136.2,83114.0,124.4774,124.6329,124.4134,124.5963,83114.0
2020-07-10 10:35:00,136.21,136.35,136.14,136.24,21598.0,124.6055,124.7335,124.5414,124.6329,21598.0
2020-07-10 10:40:00,136.26,136.44,136.21,136.36,76199.0,124.6512,124.8159,124.6055,124.7427,76199.0
2020-07-10 10:45:00,136.38,136.39,135.89,136.09,66132.0,124.761,124.7701,124.3127,124.4957,66132.0
2020-07-10 10:50:00,136.09,136.23,136.04,136.22,13700.0,124.4957,124.6238,124.45,124.6146,13700.0
2020-07-10 10:55:00,136.3,136.4,136.11,136.37,18105.0,124.6878,124.7793,124.514,124.7518,18105.0
2020-07-10 11:00:00,136.37,136.4,135.97,135.97,35096.0,124.7518,124.7793,124.3859,124.3859,35096.0
2020-07-10 11:05:00,136.0,136.16,135.97,136.16,12890.0,124.4134,124.5597,124.3859,124.5597,12890.0
2020-07-10 11:10:00,136.21,136.25,136.13,136.19,10503.0,124.6055,124.6421,124.5323,124.5872,10503.0
2020-07-10 11:15:00,136.18,136.36,136.17,136.23,26399.0,124.578,124.7427,124.5689,124.6238,26399.0
2020-07-10 11:20:00,136.29,136.47,136.24,136.4,19930.0,124.6787,124.8433,124.6329,124.7793,19930.0
2020-07-10 11:25:00,136.38,136.43,136.26,136.42,35096.0,124.761,124.8067,124.6512,124.7976,35096.0
2020-07-10 11:30:00,136.41,136.49,136.33,136.49,22028.0,124.7884,124.8616,124.7152,124.8616,22028.0
2020-07-10 11:35:00,136.5,136.73,136.5,136.7,31443.0,124.8708,125.0812,124.8708,125.0537,31443.0
2020-07-10 11:40:00,136.75,136.97,136.7,136.92,17528.0,125.0995,125.3007,125.0537,125.255,17528.0
2020-07-10 11:45:00,136.94,137.03,136.66,136.72,24379.0,125.2733,125.3556,125.0171,125.072,24379.0
2020-07-10 11:50:00,136.72,136.78,136.61,136.62,11691.0,125.072,125.1269,124.9714,124.9805,11691.0
2020-07-10 11:55:00,136.65,136.81,136.61,136.7,38212.0,125.008,125.1544,124.9714,125.0537,38212.0
2020-07-10 12:00:00,136.73,136.94,136.62,136.94,8701.0,125.0812,125.2733,124.9805,125.2733,8701.0
2020-07-10 12:05:00,136.92,137.0,136.85,137.0,12334.0,125.255,125.3282,125.1909,125.3282,12334.0
2020-07-10 12:10:00,137.0,137.02,136.88,136.9,6551.0,125.3282,125.3465,125.2184,125.2367,6551.0
2020-07-10 12:15:00,136.91,136.92,136.52,136.61,15667.0,125.2458,125.255,124.8891,124.9714,15667.0
2020-07-10 12:20:00,136.62,136.63,136.4,136.49,14045.0,124.9805,124.9897,124.7793,124.8616,14045.0
2020-07-10 12:25:00,136.51,136.54,136.36,136.41,25102.0,124.8799,124.9074,124.7427,124.7884,25102.0
2020-07-10 12:30:00,136.44,136.47,136.34,136.4,15274.0,124.8159,124.8433,124.7244,124.7793,15274.0
2020-07-10 12:35:00,136.41,136.42,136.35,136.36,7034.0,124.7884,124.7976,124.7335,124.7427,7034.0
2020-07-10 12:40:00,136.33,136.38,136.12,136.38,14327.0,124.7152,124.761,124.5231,124.761,14327.0
2020-07-10 12:45:00,136.37,136.38,136.29,136.35,9643.0,124.7518,124.761,124.6787,124.7335,9643.0
2020-07-10 12:50:00,136.34,136.45,136.3,136.4,9568.0,124.7244,124.825,124.6878,124.7793,9568.0
2020-07-10 12:55:00,136.41,136.55,136.4,136.48,18630.0,124.7884,124.9165,124.7793,124.8525,18630.0
2020-07-10 13:00:00,136.47,136.54,136.36,136.49,11544.0,124.8433,124.9074,124.7427,124.8616,11544.0
2020-07-10 13:05:00,136.47,136.55,136.43,136.53,11049.0,124.8433,124.9165,124.8067,124.8982,11049.0
2020-07-10 13:10:00,136.51,136.59,136.41,136.44,11759.0,124.8799,124.9531,124.7884,124.8159,11759.0
2020-07-10 13:15:00,136.46,136.48,136.34,136.43,11536.0,124.8342,124.8525,124.7244,124.8067,11536.0
2020-07-10 13:20:00,136.41,136.55,136.39,136.46,15414.0,124.7884,124.9165,124.7701,124.8342,15414.0
2020-07-10 13:25:00,136.46,136.51,136.41,136.49,13357.0,124.8342,124.8799,124.7884,124.8616,13357.0
2020-07-10 13:30:00,136.47,136.5,136.35,136.35,11409.0,124.8433,124.8708,124.7335,124.7335,11409.0
2020-07-10 13:35:00,136.37,136.53,136.29,136.5,14550.0,124.7518,124.8982,124.6787,124.8708,14550.0
2020-07-10 13:40:00,136.51,136.65,136.48,136.65,11995.0,124.8799,125.008,124.8525,125.008,11995.0
2020-07-10 13:45:00,136.66,136.71,136.58,136.65,14211.0,125.0171,125.0629,124.9439,125.008,14211.0
2020-07-10 13:50:00,136.63,136.77,136.63,136.74,25006.0,124.9897,125.1178,124.9897,125.0903,25006.0
2020-07-10 13:55:00,136.76,136.86,136.72,136.86,16961.0,125.1086,125.2001,125.072,125.2001,16961.0
2020-07-10 14:00:00,136.86,136.99,136.86,136.98,19568.0,125.2001,125.319,125.2001,125.3099,19568.0
2020-07-10 14:05:00,136.97,136.98,136.86,136.86,30917.0,125.3007,125.3099,125.2001,125.2001,30917.0
2020-07-10 14:10:00,136.82,136.93,136.82,136.85,11434.0,125.1635,125.2641,125.1635,125.1909,11434.0
2020-07-10 14:15:00,136.87,136.89,136.65,136.71,11579.0,125.2092,125.2275,125.008,125.0629,11579.0
2020-07-10 14:20:00,136.73,136.73,136.56,136.6,10343.0,125.0812,125.0812,124.9257,124.9622,10343.0
2020-07-10 14:25:00,136.59,136.64,136.54,136.58,11175.0,124.9531,124.9988,124.9074,124.9439,11175.0
2020-07-10 14:30:00,136.58,136.69,136.56,136.67,8583.0,124.9439,125.0446,124.9257,125.0263,8583.0
2020-07-10 14:35:00,136.7,136.71,136.38,136.38,15527.0,125.0537,125.0629,124.761,124.761,15527.0
2020-07-10 14:40:00,136.39,136.54,136.33,136.5,26295.0,124.7701,124.9074,124.7152,124.8708,26295.0
2020-07-10 14:45:00,136.5,136.63,136.49,136.63,16360.0,124.8708,124.9897,124.8616,124.9897,16360.0
2020-07-10 14:50:00,136.61,136.65,136.58,136.64,20270.0,124.9714,125.008,124.9439,124.9988,20270.0
2020-07-10 14:55:00,136.63,136.67,136.52,136.57,20554.0,124.9897,125.0263,124.8891,124.9348,20554.0
2020-07-10 15:00:00,136.55,136.78,136.52,136.71,23333.0,124.9165,125.1269,124.8891,125.0629,23333.0
2020-07-10 15:05:00,136.73,136.74,136.54,136.64,27945.0,125.0812,125.0903,124.9074,124.9988,27945.0
2020-07-10 15:10:00,136.63,136.86,136.62,136.85,16474.0,124.9897,125.2001,124.9805,125.1909,16474.0
2020-07-10 15:15:00,136.84,136.95,136.82,136.91,15963.0,125.1818,125.2824,125.1635,125.2458,15963.0
2020-07-10 15:20:00,136.91,136.95,136.87,136.92,16626.0,125.2458,125.2824,125.2092,125.255,16626.0
2020-07-10 15:25:00,136.89,136.91,136.79,136.84,21430.0,125.2275,125.2458,125.1361,125.1818,21430.0
2020-07-10 15:30:00,136.83,137.1,136.75,137.1,56196.0,125.1726,125.4196,125.0995,125.4196,56196.0
2020-07-10 15:35:00,137.1,137.2,136.97,137.07,57885.0,125.4196,125.5111,125.3007,125.3922,57885.0
2020-07-10 15:40:00,137.12,137.12,136.86,136.94,33762.0,125.4379,125.4379,125.2001,125.2733,33762.0
2020-07-10 15:45:00,136.95,137.27,136.95,137.27,37741.0,125.2824,125.5752,125.2824,125.5752,37741.0
2020-07-10 15:50:00,137.24,137.51,137.15,137.39,101931.0,125.5477,125.7947,125.4654,125.6849,101931.0
2020-07-10 15:55:00,137.37,137.64,137.37,137.44,159822.0,125.6666,125.9136,125.6666,125.7307,159822.0
2020-07-13 09:30:00,138.45,138.74,138.44,138.67,83457.0,126.6546,126.9199,126.6455,126.8559,83457.0
2020-07-13 09:35:00,138.67,139.1,138.65,138.82,75582.0,126.8559,127.2493,126.8376,126.9931,75582.0
2020-07-13 09:40:00,138.74,139.03,138.17,138.44,52137.0,126.9199,127.1852,126.3985,126.6455,52137.0
2020-07-13 09:45:00,138.45,138.86,138.33,138.74,28236.0,126.6546,127.0297,126.5449,126.9199,28236.0
2020-07-13 09:50:00,138.77,138.99,138.75,138.97,29870.0,126.9474,127.1486,126.9291,127.1303,29870.0
2020-07-13 09:55:00,138.97,139.27,138.93,138.93,45128.0,127.1303,127.4048,127.0937,127.0937,45128.0
2020-07-13 10:00:00,139.02,139.14,138.46,138.56,38390.0,127.1761,127.2858,126.6638,126.7553,38390.0
2020-07-13 10:05:00,138.5,138.71,138.24,138.71,21655.0,126.7004,126.8925,126.4625,126.8925,21655.0
2020-07-13 10:10:00,138.73,138.94,138.68,138.93,12262.0,126.9108,127.1029,126.865,127.0937,12262.0
2020-07-13 10:15:00,138.92,139.52,138.91,139.52,42923.0,127.0846,127.6335,127.0754,127.6335,42923.0
2020-07-13 10:20:00,139.5,139.52,139.32,139.42,31273.0,127.6152,127.6335,127.4505,127.542,31273.0
2020-07-13 10:25:00,139.41,139.76,139.35,139.76,32929.0,127.5328,127.853,127.478,127.853,32929.0
2020-07-13 10:30:00,139.75,139.9,139.72,139.89,34834.0,127.8439,127.9811,127.8164,127.9719,34834.0
2020-07-13 10:35:00,139.89,139.96,139.64,139.74,37106.0,127.9719,128.036,127.7432,127.8347,37106.0
2020-07-13 10:40:00,139.75,139.89,139.5,139.61,30951.0,127.8439,127.9719,127.6152,127.7158,30951.0
2020-07-13 10:45:00,139.6,139.7,139.32,139.61,16896.0,127.7067,127.7981,127.4505,127.7158,16896.0
2020-07-13 10:50:00,139.67,139.72,139.49,139.6,13646.0,127.7707,127.8164,127.606,127.7067,13646.0
2020-07-13 10:55:00,139.62,139.73,139.52,139.72,18410.0,127.725,127.8256,127.6335,127.8164,18410.0
2020-07-13 11:00:00,139.71,140.0,139.65,139.98,40587.0,127.8073,128.0726,127.7524,128.0543,40587.0
2020-07-13 11:05:00,139.98,140.14,139.78,140.06,69873.0,128.0543,128.2007,127.8713,128.1275,69873.0
2020-07-13 11:10:00,140.01,140.31,140.01,140.02,21779.0,128.0817,128.3562,128.0817,128.0909,21779.0
2020-07-13 11:15:00,140.02,140.02,139.87,140.02,17576.0,128.0909,128.0909,127.9537,128.0909,17576.0
2020-07-13 11:20:00,140.01,140.11,139.87,139.96,17482.0,128.0817,128.1732,127.9537,128.036,17482.0
2020-07-13 11:25:00,139.97,140.19,139.96,140.19,17474.0,128.0451,128.2464,128.036,128.2464,17474.0
2020-07-13 11:30:00,140.18,140.38,140.18,140.25,14575.0,128.2372,128.4202,128.2372,128.3013,14575.0
2020-07-13 11:35:00,140.21,140.36,140.17,140.34,37832.0,128.2647,128.4019,128.2281,128.3836,37832.0
2020-07-13 11:40:00,140.37,140.42,140.26,140.37,16970.0,128.4111,128.4568,128.3104,128.4111,16970.0
2020-07-13 11:45:00,140.41,140.42,139.95,140.11,31028.0,128.4476,128.4568,128.0268,128.1732,31028.0
2020-07-13 11:50:00,140.15,140.25,140.08,140.17,16071.0,128.2098,128.3013,128.1458,128.2281,16071.0
2020-07-13 11:55:00,140.21,140.32,140.08,140.31,16657.0,128.2647,128.3653,128.1458,128.3562,16657.0
2020-07-13 12:00:00,140.3,140.38,140.12,140.24,17246.0,128.347,128.4202,128.1824,128.2921,17246.0
2020-07-13 12:05:00,140.26,140.39,140.21,140.3,15287.0,128.3104,128.4294,128.2647,128.347,15287.0
2020-07-13 12:10:00,140.27,140.27,140.11,140.2,15053.0,128.3196,128.3196,128.1732,128.2555,15053.0
2020-07-13 12:15:00,140.15,140.24,140.09,140.12,18366.0,128.2098,128.2921,128.1549,128.1824,18366.0
2020-07-13 12:20:00,140.11,140.36,140.09,140.35,35303.0,128.1732,128.4019,128.1549,128.3928,35303.0
2020-07-13 12:25:00,140.37,140.39,140.22,140.23,20333.0,128.4111,128.4294,128.2738,128.283,20333.0
2020-07-13 12:30:00,140.22,140.26,140.19,140.19,18099.0,128.2738,128.3104,128.2464,128.2464,18099.0
2020-07-13 12:35:00,140.18,140.41,140.15,140.4,40803.0,128.2372,128.4476,128.2098,128.4385,40803.0
2020-07-13 12:40:00,140.41,140.44,140.27,140.29,23854.0,128.4476,128.4751,128.3196,128.3379,23854.0
2020-07-13 12:45:00,140.3,140.33,140.07,140.14,16411.0,128.347,128.3745,128.1366,128.2007,16411.0
2020-07-13 12:50:00,140.16,140.25,140.03,140.03,10819.0,128.2189,128.3013,128.1,128.1,10819.0
2020-07-13 12:55:00,140.08,140.12,139.95,139.95,17282.0,128.1458,128.1824,128.0268,128.0268,17282.0
2020-07-13 13:00:00,139.99,140.06,139.87,140.02,16513.0,128.0634,128.1275,127.9537,128.0909,16513.0
2020-07-13 13:05:00,140.05,140.06,139.88,139.93,14691.0,128.1183,128.1275,127.9628,128.0085,14691.0
2020-07-13 13:10:00,139.94,139.98,139.75,139.88,31027.0,128.0177,128.0543,127.8439,127.9628,31027.0
2020-07-13 13:15:00,139.89,140.35,139.88,140.35,16336.0,127.9719,128.3928,127.9628,128.3928,16336.0
2020-07-13 13:20:00,140.34,140.38,140.26,140.33,31224.0,128.3836,128.4202,128.3104,128.3745,31224.0
2020-07-13 13:25:00,140.34,140.45,140.33,140.4,14487.0,128.3836,128.4842,128.3745,128.4385,14487.0
2020-07-13 13:30:00,140.43,140.69,140.42,140.61,40401.0,128.4659,128.7038,128.4568,128.6306,40401.0
2020-07-13 13:35:00,140.62,140.79,140.59,140.67,31299.0,128.6398,128.7953,128.6123,128.6855,31299.0
2020-07-13 13:40:00,140.67,140.67,140.38,140.38,15859.0,128.6855,128.6855,128.4202,128.4202,15859.0
2020-07-13 13:45:00,140.38,140.54,140.37,140.41,18301.0,128.4202,128.5666,128.4111,128.4476,18301.0
2020-07-13 13:50:00,140.4,140.55,140.28,140.52,25775.0,128.4385,128.5757,128.3287,128.5483,25775.0
2020-07-13 13:55:00,140.52,140.52,140.35,140.38,13908.0,128.5483,128.5483,128.3928,128.4202,13908.0
2020-07-13 14:00:00,140.37,140.5,140.11,140.14,25240.0,128.4111,128.53,128.1732,128.2007,25240.0
2020-07-13 14:05:00,140.17,140.32,139.85,139.89,36457.0,128.2281,128.3653,127.9354,127.9719,36457.0
2020-07-13 14:10:00,139.91,140.05,139.61,139.78,39412.0,127.9902,128.1183,127.7158,127.8713,39412.0
2020-07-13 14:15:00,139.79,139.92,139.75,139.75,12420.0,127.8805,127.9994,127.8439,127.8439,12420.0
2020-07-13 14:20:00,139.77,139.78,139.29,139.34,43503.0,127.8622,127.8713,127.4231,127.4688,43503.0
2020-07-13 14:25:00,139.38,139.38,138.93,138.98,48033.0,127.5054,127.5054,127.0937,127.1395,48033.0
2020-07-13 14:30:00,138.94,139.09,138.64,138.76,20311.0,127.1029,127.2401,126.8284,126.9382,20311.0
2020-07-13 14:35:00,138.69,138.7,138.42,138.63,33862.0,126.8742,126.8833,126.6272,126.8193,33862.0
2020-07-13 14:40:00,138.63,138.67,138.5,138.52,25942.0,126.8193,126.8559,126.7004,126.7187,25942.0
2020-07-13 14:45:00,138.51,138.69,138.3,138.59,30942.0,126.7095,126.8742,126.5174,126.7827,30942.0
2020-07-13 14:50:00,138.58,139.14,138.52,139.11,26992.0,126.7736,127.2858,126.7187,127.2584,26992.0
2020-07-13 14:55:00,139.12,139.13,138.95,139.04,25910.0,127.2676,127.2767,127.112,127.1944,25910.0
2020-07-13 15:00:00,139.05,139.07,138.57,138.62,49385.0,127.2035,127.2218,126.7644,126.8101,49385.0
2020-07-13 15:05:00,138.61,138.67,138.17,138.19,39039.0,126.801,126.8559,126.3985,126.4168,39039.0
2020-07-13 15:10:00,138.22,138.59,138.22,138.37,30804.0,126.4442,126.7827,126.4442,126.5814,30804.0
2020-07-13 15:15:00,138.32,138.48,138.12,138.28,59228.0,126.5357,126.6821,126.3527,126.4991,59228.0
2020-07-13 15:20:00,138.28,138.41,137.91,137.91,48833.0,126.4991,126.618,126.1606,126.1606,48833.0
2020-07-13 15:25:00,137.89,138.14,137.72,137.77,48641.0,126.1423,126.371,125.9868,126.0326,48641.0
2020-07-13 15:30:00,137.79,137.83,136.48,136.55,68260.0,126.0509,126.0875,124.8525,124.9165,68260.0
2020-07-13 15:35:00,136.55,136.94,136.54,136.61,49712.0,124.9165,125.2733,124.9074,124.9714,49712.0
2020-07-13 15:40:00,136.61,137.24,136.54,137.15,83422.0,124.9714,125.5477,124.9074,125.4654,83422.0
2020-07-13 15:45:00,137.16,137.17,136.32,136.4,52318.0,125.4745,125.4837,124.7061,124.7793,52318.0
2020-07-13 15:50:00,136.35,136.58,136.02,136.05,120943.0,124.7335,124.9439,124.4317,124.4591,120943.0
2020-07-13 15:55:00,136.08,136.66,135.9,136.54,260526.0,124.4865,125.0171,124.3219,124.9074,260526.0
2020-07-14 09:30:00,136.09,137.26,136.09,137.05,89517.0,124.4957,125.566,124.4957,125.3739,89517.0
2020-07-14 09:35:00,137.11,137.11,136.38,136.97,51287.0,125.4288,125.4288,124.761,125.3007,51287.0
2020-07-14 09:40:00,137.02,137.25,136.96,137.25,26288.0,125.3465,125.5569,125.2916,125.5569,26288.0
2020-07-14 09:45:00,137.28,137.38,136.91,136.91,37035.0,125.5843,125.6758,125.2458,125.2458,37035.0
2020-07-14 09:50:00,136.97,137.09,136.02,136.35,52565.0,125.3007,125.4105,124.4317,124.7335,52565.0
2020-07-14 09:55:00,136.35,137.07,136.09,137.05,45620.0,124.7335,125.3922,124.4957,125.3739,45620.0
2020-07-14 10:00:00,136.97,137.34,136.57,136.6,41485.0,125.3007,125.6392,124.9348,124.9622,41485.0
2020-07-14 10:05:00,136.55,136.75,136.22,136.22,26692.0,124.9165,125.0995,124.6146,124.6146,26692.0
2020-07-14 10:10:00,136.28,136.57,135.83,135.91,36447.0,124.6695,124.9348,124.2578,124.331,36447.0
2020-07-14 10:15:00,135.92,136.56,135.8,136.33,38754.0,124.3402,124.9257,124.2304,124.7152,38754.0
2020-07-14 10:20:00,136.25,136.94,136.22,136.75,19578.0,124.6421,125.2733,124.6146,125.0995,19578.0
2020-07-14 10:25:00,136.78,137.38,136.68,137.37,15394.0,125.1269,125.6758,125.0354,125.6666,15394.0
2020-07-14 10:30:00,137.38,138.05,137.34,137.89,27396.0,125.6758,126.2887,125.6392,126.1423,27396.0
2020-07-14 10:35:00,137.88,138.06,137.74,137.83,20431.0,126.1332,126.2979,126.0051,126.0875,20431.0
2020-07-14 10:40:00,137.85,138.48,137.85,138.48,39155.0,126.1057,126.6821,126.1057,126.6821,39155.0
2020-07-14 10:45:00,138.5,139.37,138.5,139.22,75842.0,126.7004,127.4963,126.7004,127.359,75842.0
2020-07-14 10:50:00,139.22,139.76,138.94,139.76,84861.0,127.359,127.853,127.1029,127.853,84861.0
2020-07-14 10:55:00,139.76,139.8,138.83,138.98,94846.0,127.853,127.8896,127.0023,127.1395,94846.0
2020-07-14 11:00:00,138.96,139.1,138.3,138.36,55362.0,127.1212,127.2493,126.5174,126.5723,55362.0
2020-07-14 11:05:00,138.31,138.64,138.06,138.39,57079.0,126.5266,126.8284,126.2979,126.5997,57079.0
2020-07-14 11:10:00,138.36,138.52,138.14,138.3,23697.0,126.5723,126.7187,126.371,126.5174,23697.0
2020-07-14 11:15:00,138.38,138.63,138.21,138.5,38540.0,126.5906,126.8193,126.4351,126.7004,38540.0
2020-07-14 11:20:00,138.47,138.84,138.39,138.75,27345.0,126.6729,127.0114,126.5997,126.9291,27345.0
2020-07-14 11:25:00,138.74,138.85,138.54,138.68,28683.0,126.9199,127.0206,126.737,126.865,28683.0
2020-07-14 11:30:00,138.68,139.14,138.55,139.03,38994.0,126.865,127.2858,126.7461,127.1852,38994.0
2020-07-14 11:35:00,138.96,139.03,138.81,138.82,15918.0,127.1212,127.1852,126.984,126.9931,15918.0
2020-07-14 11:40:00,138.8,139.11,138.73,139.0,19080.0,126.9748,127.2584,126.9108,127.1578,19080.0
2020-07-14 11:45:00,139.02,139.19,138.81,138.92,14260.0,127.1761,127.3316,126.984,127.0846,14260.0
2020-07-14 11:50:00,138.89,139.0,138.6,138.66,16270.0,127.0571,127.1578,126.7919,126.8467,16270.0
2020-07-14 11:55:00,138.56,138.67,138.45,138.56,13417.0,126.7553,126.8559,126.6546,126.7553,13417.0
2020-07-14 12:00:00,138.6,138.74,138.4,138.74,37487.0,126.7919,126.9199,126.6089,126.9199,37487.0
2020-07-14 12:05:00,138.73,138.76,138.47,138.51,24037.0,126.9108,126.9382,126.6729,126.7095,24037.0
2020-07-14 12:10:00,138.52,138.69,138.52,138.63,29506.0,126.7187,126.8742,126.7187,126.8193,29506.0
2020-07-14 12:15:00,138.62,139.05,138.58,139.0,42572.0,126.8101,127.2035,126.7736,127.1578,42572.0
2020-07-14 12:20:00,139.03,139.16,138.87,138.94,32905.0,127.1852,127.3041,127.0388,127.1029,32905.0
2020-07-14 12:25:00,138.95,138.95,138.79,138.86,17785.0,127.112,127.112,126.9657,127.0297,17785.0
2020-07-14 12:30:00,138.88,139.0,138.83,138.84,17691.0,127.048,127.1578,127.0023,127.0114,17691.0
2020-07-14 12:35:00,138.85,139.01,138.85,139.01,25654.0,127.0206,127.1669,127.0206,127.1669,25654.0
2020-07-14 12:40:00,139.01,139.07,138.71,138.71,18675.0,127.1669,127.2218,126.8925,126.8925,18675.0
2020-07-14 12:45:00,138.72,139.07,138.72,139.07,16816.0,126.9016,127.2218,126.9016,127.2218,16816.0
2020-07-14 12:50:00,139.07,139.07,138.86,138.89,20685.0,127.2218,127.2218,127.0297,127.0571,20685.0
2020-07-14 12:55:00,138.89,138.93,138.44,138.49,32608.0,127.0571,127.0937,126.6455,126.6912,32608.0
2020-07-14 13:00:00,138.48,138.57,138.36,138.44,20938.0,126.6821,126.7644,126.5723,126.6455,20938.0
2020-07-14 13:05:00,138.46,138.57,138.2,138.29,20870.0,126.6638,126.7644,126.4259,126.5083,20870.0
2020-07-14 13:10:00,138.27,138.7,138.24,138.7,17055.0,126.49,126.8833,126.4625,126.8833,17055.0
2020-07-14 13:15:00,138.72,138.91,138.7,138.91,14024.0,126.9016,127.0754,126.8833,127.0754,14024.0
2020-07-14 13:20:00,138.88,139.13,138.87,138.94,21955.0,127.048,127.2767,127.0388,127.1029,21955.0
2020-07-14 13:25:00,138.98,139.24,138.97,139.18,9561.0,127.1395,127.3773,127.1303,127.3224,9561.0
2020-07-14 13:30:00,139.16,139.38,139.08,139.36,13856.0,127.3041,127.5054,127.231,127.4871,13856.0
2020-07-14 13:35:00,139.36,139.57,139.3,139.57,19488.0,127.4871,127.6792,127.4322,127.6792,19488.0
2020-07-14 13:40:00,139.57,139.63,139.46,139.59,19361.0,127.6792,127.7341,127.5786,127.6975,19361.0
2020-07-14 13:45:00,139.6,139.68,139.54,139.62,34166.0,127.7067,127.7798,127.6518,127.725,34166.0
2020-07-14 13:50:00,139.62,139.94,139.56,139.88,24176.0,127.725,128.0177,127.6701,127.9628,24176.0
2020-07-14 13:55:00,139.88,139.94,139.14,139.48,44743.0,127.9628,128.0177,127.2858,127.5969,44743.0
2020-07-14 14:00:00,139.54,139.93,139.23,139.84,33911.0,127.6518,128.0085,127.3682,127.9262,33911.0
2020-07-14 14:05:00,139.85,139.87,139.61,139.73,23346.0,127.9354,127.9537,127.7158,127.8256,23346.0
2020-07-14 14:10:00,139.81,139.83,139.66,139.82,16113.0,127.8988,127.9171,127.7615,127.9079,16113.0
2020-07-14 14:15:00,139.85,140.02,139.81,139.95,59757.0,127.9354,128.0909,127.8988,128.0268,59757.0
2020-07-14 14:20:00,139.96,140.15,139.91,140.08,40715.0,128.036,128.2098,127.9902,128.1458,40715.0
2020-07-14 14:25:00,140.09,140.12,139.87,140.02,17355.0,128.1549,128.1824,127.9537,128.0909,17355.0
2020-07-14 14:30:00,140.01,140.07,139.87,139.87,26097.0,128.0817,128.1366,127.9537,127.9537,26097.0
2020-07-14 14:35:00,139.9,139.97,139.29,139.3,46906.0,127.9811,128.0451,127.4231,127.4322,46906.0
2020-07-14 14:40:00,139.33,139.55,139.33,139.54,24695.0,127.4597,127.6609,127.4597,127.6518,24695.0
2020-07-14 14:45:00,139.54,139.7,139.26,139.38,29780.0,127.6518,127.7981,127.3956,127.5054,29780.0
2020-07-14 14:50:00,139.39,139.78,139.39,139.76,26394.0,127.5145,127.8713,127.5145,127.853,26394.0
2020-07-14 14:55:00,139.76,140.03,139.7,140.02,26330.0,127.853,128.1,127.7981,128.0909,26330.0
2020-07-14 15:00:00,140.02,140.03,139.2,139.21,45504.0,128.0909,128.1,127.3407,127.3499,45504.0
2020-07-14 15:05:00,139.24,139.52,139.09,139.34,38810.0,127.3773,127.6335,127.2401,127.4688,38810.0
2020-07-14 15:10:00,139.37,139.57,139.34,139.49,21834.0,127.4963,127.6792,127.4688,127.606,21834.0
2020-07-14 15:15:00,139.45,139.57,139.27,139.52,22188.0,127.5694,127.6792,127.4048,127.6335,22188.0
2020-07-14 15:20:00,139.55,139.89,139.49,139.78,31855.0,127.6609,127.9719,127.606,127.8713,31855.0
2020-07-14 15:25:00,139.77,139.96,139.77,139.89,25940.0,127.8622,128.036,127.8622,127.9719,25940.0
2020-07-14 15:30:00,139.89,139.95,139.73,139.88,33578.0,127.9719,128.0268,127.8256,127.9628,33578.0
2020-07-14 15:35:00,139.9,140.0,139.73,140.0,41540.0,127.9811,128.0726,127.8256,128.0726,41540.0
2020-07-14 15:40:00,139.98,140.04,139.81,139.86,72310.0,128.0543,128.1092,127.8988,127.9445,72310.0
2020-07-14 15:45:00,139.86,140.08,139.76,139.91,84093.0,127.9445,128.1458,127.853,127.9902,84093.0
2020-07-14 15:50:00,139.93,140.17,139.86,139.98,150969.0,128.0085,128.2281,127.9445,128.0543,150969.0
2020-07-14 15:55:00,139.94,140.07,139.84,140.0,185733.0,128.0177,128.1366,127.9262,128.0726,185733.0
2020-07-15 09:30:00,142.28,142.34,141.04,141.15,94180.0,130.1583,130.2132,129.024,129.1246,94180.0
2020-07-15 09:35:00,141.15,141.31,140.55,140.74,38247.0,129.1246,129.271,128.5757,128.7495,38247.0
2020-07-15 09:40:00,140.75,141.22,140.58,141.06,33737.0,128.7587,129.1886,128.6032,129.0423,33737.0
2020-07-15 09:45:00,141.02,141.34,140.85,140.94,65057.0,129.0057,129.2984,128.8502,128.9325,65057.0
2020-07-15 09:50:00,140.96,141.04,140.33,140.8,37183.0,128.9508,129.024,128.3745,128.8044,37183.0
2020-07-15 09:55:00,140.72,140.8,140.06,140.23,19071.0,128.7312,128.8044,128.1275,128.283,19071.0
2020-07-15 10:00:00,140.27,140.35,139.56,139.71,33116.0,128.3196,128.3928,127.6701,127.8073,33116.0
2020-07-15 10:05:00,139.75,140.09,139.7,139.84,19010.0,127.8439,128.1549,127.7981,127.9262,19010.0
2020-07-15 10:10:00,139.9,139.98,139.52,139.81,18939.0,127.9811,128.0543,127.6335,127.8988,18939.0
2020-07-15 10:15:00,139.75,140.19,139.7,139.98,23372.0,127.8439,128.2464,127.7981,128.0543,23372.0
2020-07-15 10:20:00,140.04,140.3,140.03,140.22,22567.0,128.1092,128.347,128.1,128.2738,22567.0
2020-07-15 10:25:00,140.25,140.34,139.93,140.11,27960.0,128.3013,128.3836,128.0085,128.1732,27960.0
2020-07-15 10:30:00,140.09,140.24,139.9,139.9,41631.0,128.1549,128.2921,127.9811,127.9811,41631.0
2020-07-15 10:35:00,139.91,140.22,139.9,140.09,21826.0,127.9902,128.2738,127.9811,128.1549,21826.0
2020-07-15 10:40:00,140.09,140.19,140.04,140.11,23538.0,128.1549,128.2464,128.1092,128.1732,23538.0
2020-07-15 10:45:00,140.14,140.35,140.06,140.11,28612.0,128.2007,128.3928,128.1275,128.1732,28612.0
2020-07-15 10:50:00,140.09,140.29,140.02,140.03,25223.0,128.1549,128.3379,128.0909,128.1,25223.0
2020-07-15 10:55:00,140.02,140.25,140.01,140.14,24138.0,128.0909,128.3013,128.0817,128.2007,24138.0
2020-07-15 11:00:00,140.16,140.23,139.93,139.97,21781.0,128.2189,128.283,128.0085,128.0451,21781.0
2020-07-15 11:05:00,139.98,140.18,139.82,140.16,22945.0,128.0543,128.2372,127.9079,128.2189,22945.0
2020-07-15 11:10:00,140.18,140.26,140.07,140.26,19547.0,128.2372,128.3104,128.1366,128.3104,19547.0
2020-07-15 11:15:00,140.24,140.27,139.84,139.93,20089.0,128.2921,128.3196,127.9262,128.0085,20089.0
2020-07-15 11:20:00,139.93,139.99,139.58,139.76,21578.0,128.0085,128.0634,127.6884,127.853,21578.0
2020-07-15 11:25:00,139.78,139.93,139.74,139.88,19519.0,127.8713,128.0085,127.8347,127.9628,19519.0
2020-07-15 11:30:00,139.86,140.0,139.78,139.79,17805.0,127.9445,128.0726,127.8713,127.8805,17805.0
2020-07-15 11:35:00,139.79,139.95,139.46,139.49,16579.0,127.8805,128.0268,127.5786,127.606,16579.0
2020-07-15 11:40:00,139.45,139.66,139.22,139.47,30366.0,127.5694,127.7615,127.359,127.5877,30366.0
2020-07-15 11:45:00,139.46,139.51,139.24,139.45,26381.0,127.5786,127.6243,127.3773,127.5694,26381.0
2020-07-15 11:50:00,139.42,139.79,139.42,139.78,12457.0,127.542,127.8805,127.542,127.8713,12457.0
2020-07-15 11:55:00,139.78,139.85,139.29,139.29,19946.0,127.8713,127.9354,127.4231,127.4231,19946.0
2020-07-15 12:00:00,139.31,139.42,139.12,139.22,26864.0,127.4414,127.542,127.2676,127.359,26864.0
2020-07-15 12:05:00,139.21,139.72,139.21,139.66,16597.0,127.3499,127.8164,127.3499,127.7615,16597.0
2020-07-15 12:10:00,139.63,139.71,139.38,139.69,18943.0,127.7341,127.8073,127.5054,127.789,18943.0
2020-07-15 12:15:00,139.69,139.99,139.69,139.99,18291.0,127.789,128.0634,127.789,128.0634,18291.0
2020-07-15 12:20:00,139.95,140.15,139.84,139.96,126582.0,128.0268,128.2098,127.9262,128.036,126582.0
2020-07-15 12:25:00,139.98,140.3,139.9,140.27,63683.0,128.0543,128.347,127.9811,128.3196,63683.0
2020-07-15 12:30:00,140.26,140.34,139.81,139.96,35936.0,128.3104,128.3836,127.8988,128.036,35936.0
2020-07-15 12:35:00,139.94,140.09,139.87,140.0,42042.0,128.0177,128.1549,127.9537,128.0726,42042.0
2020-07-15 12:40:00,140.02,140.19,139.81,140.17,64891.0,128.0909,128.2464,127.8988,128.2281,64891.0
2020-07-15 12:45:00,140.13,140.5,140.07,140.37,26499.0,128.1915,128.53,128.1366,128.4111,26499.0
2020-07-15 12:50:00,140.38,140.56,140.38,140.53,16119.0,128.4202,128.5849,128.4202,128.5574,16119.0
2020-07-15 12:55:00,140.55,140.6,140.46,140.56,13847.0,128.5757,128.6215,128.4934,128.5849,13847.0
2020-07-15 13:00:00,140.58,140.6,140.35,140.48,35115.0,128.6032,128.6215,128.3928,128.5117,35115.0
2020-07-15 13:05:00,140.48,140.72,140.44,140.65,30214.0,128.5117,128.7312,128.4751,128.6672,30214.0
2020-07-15 13:10:00,140.64,140.75,140.45,140.64,16982.0,128.6581,128.7587,128.4842,128.6581,16982.0
2020-07-15 13:15:00,140.69,140.78,140.55,140.58,18103.0,128.7038,128.7861,128.5757,128.6032,18103.0
2020-07-15 13:20:00,140.61,140.67,140.5,140.56,11488.0,128.6306,128.6855,128.53,128.5849,11488.0
2020-07-15 13:25:00,140.56,140.76,140.45,140.76,29512.0,128.5849,128.7678,128.4842,128.7678,29512.0
2020-07-15 13:30:00,140.74,140.85,140.71,140.72,11989.0,128.7495,128.8502,128.7221,128.7312,11989.0
2020-07-15 13:35:00,140.7,140.94,140.7,140.82,15357.0,128.7129,128.9325,128.7129,128.8227,15357.0
2020-07-15 13:40:00,140.77,140.93,140.76,140.89,11762.0,128.777,128.9233,128.7678,128.8868,11762.0
2020-07-15 13:45:00,140.93,141.1,140.93,141.0,17021.0,128.9233,129.0789,128.9233,128.9874,17021.0
2020-07-15 13:50:00,140.99,141.01,140.74,140.74,14612.0,128.9782,128.9965,128.7495,128.7495,14612.0
2020-07-15 13:55:00,140.75,140.81,140.61,140.77,18131.0,128.7587,128.8136,128.6306,128.777,18131.0
2020-07-15 14:00:00,140.78,141.11,140.59,140.96,22263.0,128.7861,129.088,128.6123,128.9508,22263.0
2020-07-15 14:05:00,140.95,140.95,140.68,140.78,12177.0,128.9416,128.9416,128.6946,128.7861,12177.0
2020-07-15 14:10:00,140.82,140.85,140.7,140.8,21920.0,128.8227,128.8502,128.7129,128.8044,21920.0
2020-07-15 14:15:00,140.8,140.94,140.68,140.81,13408.0,128.8044,128.9325,128.6946,128.8136,13408.0
2020-07-15 14:20:00,140.82,140.85,140.53,140.64,47945.0,128.8227,128.8502,128.5574,128.6581,47945.0
2020-07-15 14:25:00,140.67,140.84,140.47,140.8,55574.0,128.6855,128.841,128.5025,128.8044,55574.0
2020-07-15 14:30:00,140.79,140.89,140.76,140.76,13969.0,128.7953,128.8868,128.7678,128.7678,13969.0
2020-07-15 14:35:00,140.75,140.77,140.55,140.55,18767.0,128.7587,128.777,128.5757,128.5757,18767.0
2020-07-15 14:40:00,140.56,140.78,140.54,140.54,11697.0,128.5849,128.7861,128.5666,128.5666,11697.0
2020-07-15 14:45:00,140.5,140.66,140.46,140.66,21081.0,128.53,128.6763,128.4934,128.6763,21081.0
2020-07-15 14:50:00,140.65,140.65,140.19,140.21,23990.0,128.6672,128.6672,128.2464,128.2647,23990.0
2020-07-15 14:55:00,140.22,140.45,140.21,140.28,18186.0,128.2738,128.4842,128.2647,128.3287,18186.0
2020-07-15 15:00:00,140.25,140.6,140.25,140.47,22374.0,128.3013,128.6215,128.3013,128.5025,22374.0
2020-07-15 15:05:00,140.52,140.55,140.31,140.5,18975.0,128.5483,128.5757,128.3562,128.53,18975.0
2020-07-15 15:10:00,140.47,140.51,140.27,140.35,30428.0,128.5025,128.5391,128.3196,128.3928,30428.0
2020-07-15 15:15:00,140.37,140.61,140.22,140.58,22233.0,128.4111,128.6306,128.2738,128.6032,22233.0
2020-07-15 15:20:00,140.53,140.6,140.49,140.55,22564.0,128.5574,128.6215,128.5208,128.5757,22564.0
2020-07-15 15:25:00,140.57,140.69,140.36,140.63,31083.0,128.594,128.7038,128.4019,128.6489,31083.0
2020-07-15 15:30:00,140.61,140.94,140.6,140.92,32650.0,128.6306,128.9325,128.6215,128.9142,32650.0
2020-07-15 15:35:00,140.92,141.12,140.86,141.04,38559.0,128.9142,129.0972,128.8593,129.024,38559.0
2020-07-15 15:40:00,141.02,141.21,140.86,141.2,42998.0,129.0057,129.1795,128.8593,129.1703,42998.0
2020-07-15 15:45:00,141.23,141.72,141.19,141.62,82066.0,129.1978,129.646,129.1612,129.5546,82066.0
2020-07-15 15:50:00,141.63,141.63,141.01,141.12,74214.0,129.5637,129.5637,128.9965,129.0972,74214.0
2020-07-15 15:55:00,141.11,141.32,141.02,141.23,150676.0,129.088,129.2801,129.0057,129.1978,150676.0
2020-07-16 09:30:00,141.22,141.86,140.84,141.65,64291.0,129.1886,129.7741,128.841,129.582,64291.0
2020-07-16 09:35:00,141.65,143.14,141.62,142.62,70285.0,129.582,130.9451,129.5546,130.4694,70285.0
2020-07-16 09:40:00,142.62,143.0,142.5,142.94,34807.0,130.4694,130.817,130.3596,130.7621,34807.0
2020-07-16 09:45:00,142.95,143.34,142.68,143.22,46476.0,130.7712,131.128,130.5243,131.0182,46476.0
2020-07-16 09:50:00,143.25,143.77,143.12,143.63,66455.0,131.0457,131.5214,130.9268,131.3933,66455.0
2020-07-16 09:55:00,143.64,143.72,142.57,142.66,71389.0,131.4025,131.4756,130.4236,130.506,71389.0
2020-07-16 10:00:00,142.82,143.3,142.69,143.15,42681.0,130.6523,131.0914,130.5334,130.9542,42681.0
2020-07-16 10:05:00,143.19,143.94,143.05,143.89,47199.0,130.9908,131.6769,130.8627,131.6312,47199.0
2020-07-16 10:10:00,143.95,144.35,143.84,144.25,40715.0,131.6861,132.052,131.5854,131.9605,40715.0
2020-07-16 10:15:00,144.19,144.63,144.13,144.37,44381.0,131.9056,132.3081,131.8507,132.0703,44381.0
2020-07-16 10:20:00,144.35,144.82,144.3,144.55,64997.0,132.052,132.4819,132.0062,132.2349,64997.0
2020-07-16 10:25:00,144.54,144.79,143.96,144.74,45549.0,132.2258,132.4545,131.6952,132.4087,45549.0
2020-07-16 10:30:00,144.78,144.78,144.32,144.61,88900.0,132.4453,132.4453,132.0245,132.2898,88900.0
2020-07-16 10:35:00,144.63,144.94,144.45,144.5,117905.0,132.3081,132.5917,132.1435,132.1892,117905.0
2020-07-16 10:40:00,144.48,144.65,144.11,144.44,39103.0,132.1709,132.3264,131.8324,132.1343,39103.0
2020-07-16 10:45:00,144.43,144.64,144.03,144.03,59958.0,132.1252,132.3173,131.7592,131.7592,59958.0
2020-07-16 10:50:00,144.0,144.08,143.83,144.05,45531.0,131.7318,131.805,131.5763,131.7775,45531.0
2020-07-16 10:55:00,144.04,144.05,143.66,143.76,45736.0,131.7684,131.7775,131.4208,131.5122,45736.0
2020-07-16 11:00:00,143.84,143.89,143.25,143.4,23838.0,131.5854,131.6312,131.0457,131.1829,23838.0
2020-07-16 11:05:00,143.36,143.44,142.89,143.06,35403.0,131.1463,131.2195,130.7164,130.8719,35403.0
2020-07-16 11:10:00,143.03,143.1,142.75,142.88,39220.0,130.8444,130.9085,130.5883,130.7072,39220.0
2020-07-16 11:15:00,142.84,143.3,142.84,143.3,78059.0,130.6706,131.0914,130.6706,131.0914,78059.0
2020-07-16 11:20:00,143.26,143.54,143.06,143.5,15880.0,131.0548,131.311,130.8719,131.2744,15880.0
2020-07-16 11:25:00,143.52,143.7,143.11,143.18,39908.0,131.2927,131.4574,130.9176,130.9817,39908.0
2020-07-16 11:30:00,143.22,143.22,142.87,143.01,16547.0,131.0182,131.0182,130.6981,130.8261,16547.0
2020-07-16 11:35:00,143.03,143.15,142.89,143.0,48233.0,130.8444,130.9542,130.7164,130.817,48233.0
2020-07-16 11:40:00,143.0,143.08,142.62,142.62,26401.0,130.817,130.8902,130.4694,130.4694,26401.0
2020-07-16 11:45:00,142.62,142.89,142.55,142.64,15414.0,130.4694,130.7164,130.4053,130.4877,15414.0
2020-07-16 11:50:00,142.69,142.81,142.67,142.77,11171.0,130.5334,130.6432,130.5151,130.6066,11171.0
2020-07-16 11:55:00,142.78,142.82,142.54,142.72,14197.0,130.6157,130.6523,130.3962,130.5608,14197.0
2020-07-16 12:00:00,142.72,142.73,142.42,142.68,18789.0,130.5608,130.57,130.2864,130.5243,18789.0
2020-07-16 12:05:00,142.7,142.7,142.49,142.67,25519.0,130.5425,130.5425,130.3504,130.5151,25519.0
2020-07-16 12:10:00,142.64,142.7,142.4,142.43,25730.0,130.4877,130.5425,130.2681,130.2956,25730.0
2020-07-16 12:15:00,142.45,142.56,142.44,142.48,19567.0,130.3138,130.4145,130.3047,130.3413,19567.0
2020-07-16 12:20:00,142.49,142.62,142.47,142.52,21374.0,130.3504,130.4694,130.3321,130.3779,21374.0
2020-07-16 12:25:00,142.52,142.58,142.4,142.57,44353.0,130.3779,130.4328,130.2681,130.4236,44353.0
2020-07-16 12:30:00,142.57,142.62,142.46,142.46,19510.0,130.4236,130.4694,130.323,130.323,19510.0
2020-07-16 12:35:00,142.49,142.67,142.44,142.59,25498.0,130.3504,130.5151,130.3047,130.4419,25498.0
2020-07-16 12:40:00,142.57,142.84,142.57,142.77,31802.0,130.4236,130.6706,130.4236,130.6066,31802.0
2020-07-16 12:45:00,142.74,142.74,142.26,142.34,39808.0,130.5791,130.5791,130.14,130.2132,39808.0
2020-07-16 12:50:00,142.34,142.44,142.17,142.28,23139.0,130.2132,130.3047,130.0577,130.1583,23139.0
2020-07-16 12:55:00,142.32,142.35,142.1,142.18,22958.0,130.1949,130.2224,129.9937,130.0669,22958.0
2020-07-16 13:00:00,142.18,142.31,142.11,142.16,19650.0,130.0669,130.1858,130.0028,130.0486,19650.0
2020-07-16 13:05:00,142.1,142.45,142.09,142.44,17203.0,129.9937,130.3138,129.9845,130.3047,17203.0
2020-07-16 13:10:00,142.44,142.67,142.44,142.65,43562.0,130.3047,130.5151,130.3047,130.4968,43562.0
2020-07-16 13:15:00,142.68,142.71,142.34,142.35,24628.0,130.5243,130.5517,130.2132,130.2224,24628.0
2020-07-16 13:20:00,142.34,142.38,142.23,142.35,18565.0,130.2132,130.2498,130.1126,130.2224,18565.0
2020-07-16 13:25:00,142.36,142.5,142.35,142.49,18439.0,130.2315,130.3596,130.2224,130.3504,18439.0
2020-07-16 13:30:00,142.46,142.46,142.16,142.2,31292.0,130.323,130.323,130.0486,130.0851,31292.0
2020-07-16 13:35:00,142.2,142.26,142.04,142.13,32673.0,130.0851,130.14,129.9388,130.0211,32673.0
2020-07-16 13:40:00,142.16,142.23,141.87,141.93,25513.0,130.0486,130.1126,129.7833,129.8381,25513.0
2020-07-16 13:45:00,141.97,142.39,141.94,142.38,18733.0,129.8747,130.259,129.8473,130.2498,18733.0
2020-07-16 13:50:00,142.39,142.39,142.16,142.24,16703.0,130.259,130.259,130.0486,130.1217,16703.0
2020-07-16 13:55:00,142.23,142.24,142.01,142.12,23888.0,130.1126,130.1217,129.9113,130.012,23888.0
2020-07-16 14:00:00,142.1,142.47,142.1,142.36,18332.0,129.9937,130.3321,129.9937,130.2315,18332.0
2020-07-16 14:05:00,142.35,142.53,142.29,142.36,16484.0,130.2224,130.387,130.1675,130.2315,16484.0
2020-07-16 14:10:00,142.37,142.55,142.37,142.54,18088.0,130.2407,130.4053,130.2407,130.3962,18088.0
2020-07-16 14:15:00,142.54,142.57,142.39,142.48,19690.0,130.3962,130.4236,130.259,130.3413,19690.0
2020-07-16 14:20:00,142.47,142.54,142.41,142.54,22386.0,130.3321,130.3962,130.2773,130.3962,22386.0
2020-07-16 14:25:00,142.53,142.63,142.49,142.62,21938.0,130.387,130.4785,130.3504,130.4694,21938.0
2020-07-16 14:30:00,142.64,142.89,142.64,142.87,21656.0,130.4877,130.7164,130.4877,130.6981,21656.0
2020-07-16 14:35:00,142.85,142.92,142.55,142.61,35293.0,130.6798,130.7438,130.4053,130.4602,35293.0
2020-07-16 14:40:00,142.62,142.71,142.49,142.53,18025.0,130.4694,130.5517,130.3504,130.387,18025.0
2020-07-16 14:45:00,142.53,142.61,142.28,142.32,26792.0,130.387,130.4602,130.1583,130.1949,26792.0
2020-07-16 14:50:00,142.29,142.38,141.92,141.93,82272.0,130.1675,130.2498,129.829,129.8381,82272.0
2020-07-16 14:55:00,141.95,142.09,141.82,141.91,23431.0,129.8564,129.9845,129.7375,129.8199,23431.0
2020-07-16 15:00:00,141.91,142.03,141.78,141.94,24677.0,129.8199,129.9296,129.7009,129.8473,24677.0
2020-07-16 15:05:00,141.95,142.08,141.76,141.9,33212.0,129.8564,129.9754,129.6826,129.8107,33212.0
2020-07-16 15:10:00,141.9,141.98,141.82,141.85,24748.0,129.8107,129.8839,129.7375,129.765,24748.0
2020-07-16 15:15:00,141.84,142.02,141.81,141.99,26888.0,129.7558,129.9205,129.7284,129.893,26888.0
2020-07-16 15:20:00,141.98,142.27,141.98,142.27,32901.0,129.8839,130.1492,129.8839,130.1492,32901.0
2020-07-16 15:25:00,142.26,142.53,142.11,142.5,37086.0,130.14,130.387,130.0028,130.3596,37086.0
2020-07-16 15:30:00,142.49,142.8,142.34,142.74,51766.0,130.3504,130.634,130.2132,130.5791,51766.0
2020-07-16 15:35:00,142.74,142.89,142.63,142.79,48718.0,130.5791,130.7164,130.4785,130.6249,48718.0
2020-07-16 15:40:00,142.78,142.85,142.56,142.58,42410.0,130.6157,130.6798,130.4145,130.4328,42410.0
2020-07-16 15:45:00,142.57,142.87,142.56,142.86,78314.0,130.4236,130.6981,130.4145,130.6889,78314.0
2020-07-16 15:50:00,142.86,142.93,142.68,142.89,96645.0,130.6889,130.753,130.5243,130.7164,96645.0
2020-07-16 15:55:00,142.9,143.09,142.53,142.75,187334.0,130.7255,130.8993,130.387,130.5883,187334.0
2020-07-17 09:30:00,144.29,144.43,142.05,142.58,289834.0,131.9971,132.1252,129.9479,130.4328,289834.0
2020-07-17 09:35:00,142.58,143.08,142.33,142.81,94899.0,130.4328,130.8902,130.2041,130.6432,94899.0
2020-07-17 09:40:00,142.78,143.0,142.27,142.39,38301.0,130.6157,130.817,130.1492,130.259,38301.0
2020-07-17 09:45:00,142.42,142.56,142.14,142.25,46331.0,130.2864,130.4145,130.0303,130.1309,46331.0
2020-07-17 09:50:00,142.22,142.43,142.06,142.2,35019.0,130.1034,130.2956,129.9571,130.0851,35019.0
2020-07-17 09:55:00,142.15,142.45,142.07,142.45,24164.0,130.0394,130.3138,129.9662,130.3138,24164.0
2020-07-17 10:00:00,142.38,142.52,142.08,142.19,113416.0,130.2498,130.3779,129.9754,130.076,113416.0
2020-07-17 10:05:00,142.19,142.62,142.19,142.27,32727.0,130.076,130.4694,130.076,130.1492,32727.0
2020-07-17 10:10:00,142.27,142.54,142.2,142.41,22657.0,130.1492,130.3962,130.0851,130.2773,22657.0
2020-07-17 10:15:00,142.4,142.44,142.29,142.31,26797.0,130.2681,130.3047,130.1675,130.1858,26797.0
2020-07-17 10:20:00,142.29,142.36,142.06,142.14,41335.0,130.1675,130.2315,129.9571,130.0303,41335.0
2020-07-17 10:25:00,142.12,142.17,141.88,142.17,63704.0,130.012,130.0577,129.7924,130.0577,63704.0
2020-07-17 10:30:00,142.14,142.19,142.04,142.13,32538.0,130.0303,130.076,129.9388,130.0211,32538.0
2020-07-17 10:35:00,142.14,142.62,142.14,142.53,28580.0,130.0303,130.4694,130.0303,130.387,28580.0
2020-07-17 10:40:00,142.45,142.71,142.44,142.59,14016.0,130.3138,130.5517,130.3047,130.4419,14016.0
2020-07-17 10:45:00,142.55,142.69,142.5,142.58,21922.0,130.4053,130.5334,130.3596,130.4328,21922.0
2020-07-17 10:50:00,142.58,142.69,142.55,142.57,34077.0,130.4328,130.5334,130.4053,130.4236,34077.0
2020-07-17 10:55:00,142.56,142.85,142.56,142.71,21721.0,130.4145,130.6798,130.4145,130.5517,21721.0
2020-07-17 11:00:00,142.72,142.91,142.68,142.76,20744.0,130.5608,130.7347,130.5243,130.5974,20744.0
2020-07-17 11:05:00,142.77,142.86,142.67,142.8,32674.0,130.6066,130.6889,130.5151,130.634,32674.0
2020-07-17 11:10:00,142.79,142.83,142.67,142.71,23596.0,130.6249,130.6615,130.5151,130.5517,23596.0
2020-07-17 11:15:00,142.69,142.78,142.62,142.68,38908.0,130.5334,130.6157,130.4694,130.5243,38908.0
2020-07-17 11:20:00,142.69,142.9,142.66,142.81,22681.0,130.5334,130.7255,130.506,130.6432,22681.0
2020-07-17 11:25:00,142.81,142.85,142.71,142.85,10007.0,130.6432,130.6798,130.5517,130.6798,10007.0
2020-07-17 11:30:00,142.84,142.88,142.71,142.72,12041.0,130.6706,130.7072,130.5517,130.5608,12041.0
2020-07-17 11:35:00,142.73,142.94,142.73,142.94,15590.0,130.57,130.7621,130.57,130.7621,15590.0
2020-07-17 11:40:00,142.94,143.14,142.86,142.91,28290.0,130.7621,130.9451,130.6889,130.7347,28290.0
2020-07-17 11:45:00,142.9,143.07,142.89,143.05,12456.0,130.7255,130.881,130.7164,130.8627,12456.0
2020-07-17 11:50:00,143.05,143.31,142.86,143.28,39618.0,130.8627,131.1006,130.6889,131.0731,39618.0
2020-07-17 11:55:00,143.28,143.45,143.13,143.27,17513.0,131.0731,131.2287,130.9359,131.064,17513.0
2020-07-17 12:00:00,143.24,143.25,143.09,143.17,15102.0,131.0365,131.0457,130.8993,130.9725,15102.0
2020-07-17 12:05:00,143.15,143.29,143.13,143.27,22354.0,130.9542,131.0823,130.9359,131.064,22354.0
2020-07-17 12:10:00,143.26,143.42,143.23,143.34,16588.0,131.0548,131.2012,131.0274,131.128,16588.0
2020-07-17 12:15:00,143.34,143.39,143.18,143.19,17089.0,131.128,131.1738,130.9817,130.9908,17089.0
2020-07-17 12:20:00,143.24,143.36,143.12,143.36,16998.0,131.0365,131.1463,130.9268,131.1463,16998.0
2020-07-17 12:25:00,143.36,143.36,143.22,143.28,14304.0,131.1463,131.1463,131.0182,131.0731,14304.0
2020-07-17 12:30:00,143.29,143.32,143.19,143.24,11523.0,131.0823,131.1097,130.9908,131.0365,11523.0
2020-07-17 12:35:00,143.3,143.34,143.12,143.19,16037.0,131.0914,131.128,130.9268,130.9908,16037.0
2020-07-17 12:40:00,143.18,143.24,143.15,143.19,15572.0,130.9817,131.0365,130.9542,130.9908,15572.0
2020-07-17 12:45:00,143.22,143.37,143.21,143.33,13827.0,131.0182,131.1555,131.0091,131.1189,13827.0
2020-07-17 12:50:00,143.3,143.37,143.16,143.21,14305.0,131.0914,131.1555,130.9634,131.0091,14305.0
2020-07-17 12:55:00,143.22,143.24,142.94,143.06,22707.0,131.0182,131.0365,130.7621,130.8719,22707.0
2020-07-17 13:00:00,143.07,143.09,142.99,143.02,8430.0,130.881,130.8993,130.8078,130.8353,8430.0
2020-07-17 13:05:00,143.03,143.07,142.93,142.96,7438.0,130.8444,130.881,130.753,130.7804,7438.0
2020-07-17 13:10:00,142.96,142.98,142.77,142.81,15177.0,130.7804,130.7987,130.6066,130.6432,15177.0
2020-07-17 13:15:00,142.78,142.84,142.6,142.71,18282.0,130.6157,130.6706,130.4511,130.5517,18282.0
2020-07-17 13:20:00,142.7,142.98,142.64,142.96,18717.0,130.5425,130.7987,130.4877,130.7804,18717.0
2020-07-17 13:25:00,142.96,143.12,142.94,143.04,17622.0,130.7804,130.9268,130.7621,130.8536,17622.0
2020-07-17 13:30:00,143.03,143.03,142.81,142.82,17290.0,130.8444,130.8444,130.6432,130.6523,17290.0
2020-07-17 13:35:00,142.84,142.98,142.84,142.95,12671.0,130.6706,130.7987,130.6706,130.7712,12671.0
2020-07-17 13:40:00,142.94,143.04,142.94,142.98,15362.0,130.7621,130.8536,130.7621,130.7987,15362.0
2020-07-17 13:45:00,143.02,143.07,142.97,143.07,14270.0,130.8353,130.881,130.7895,130.881,14270.0
2020-07-17 13:50:00,143.06,143.09,142.82,142.86,8610.0,130.8719,130.8993,130.6523,130.6889,8610.0
2020-07-17 13:55:00,142.84,143.04,142.83,143.0,11278.0,130.6706,130.8536,130.6615,130.817,11278.0
2020-07-17 14:00:00,142.95,143.3,142.92,143.29,15626.0,130.7712,131.0914,130.7438,131.0823,15626.0
2020-07-17 14:05:00,143.24,143.44,143.14,143.44,19038.0,131.0365,131.2195,130.9451,131.2195,19038.0
2020-07-17 14:10:00,143.41,143.55,143.34,143.44,15089.0,131.1921,131.3201,131.128,131.2195,15089.0
2020-07-17 14:15:00,143.44,143.65,143.43,143.63,13400.0,131.2195,131.4116,131.2104,131.3933,13400.0
2020-07-17 14:20:00,143.61,143.63,143.54,143.61,16625.0,131.375,131.3933,131.311,131.375,16625.0
2020-07-17 14:25:00,143.6,143.73,143.56,143.71,22132.0,131.3659,131.4848,131.3293,131.4665,22132.0
2020-07-17 14:30:00,143.7,143.75,143.61,143.74,20804.0,131.4574,131.5031,131.375,131.4939,20804.0
2020-07-17 14:35:00,143.75,144.11,143.74,144.0,56675.0,131.5031,131.8324,131.4939,131.7318,56675.0
2020-07-17 14:40:00,143.99,143.99,143.79,143.88,30256.0,131.7226,131.7226,131.5397,131.622,30256.0
2020-07-17 14:45:00,143.9,143.93,143.71,143.79,13713.0,131.6403,131.6678,131.4665,131.5397,13713.0
2020-07-17 14:50:00,143.78,143.91,143.75,143.85,18214.0,131.5305,131.6495,131.5031,131.5946,18214.0
2020-07-17 14:55:00,143.83,144.0,143.83,143.89,16463.0,131.5763,131.7318,131.5763,131.6312,16463.0
2020-07-17 15:00:00,143.86,143.88,143.72,143.82,29829.0,131.6037,131.622,131.4756,131.5671,29829.0
2020-07-17 15:05:00,143.81,144.04,143.79,143.94,23325.0,131.558,131.7684,131.5397,131.6769,23325.0
2020-07-17 15:10:00,143.94,144.07,143.87,144.0,23991.0,131.6769,131.7958,131.6129,131.7318,23991.0
2020-07-17 15:15:00,144.0,144.15,143.82,144.11,69160.0,131.7318,131.869,131.5671,131.8324,69160.0
2020-07-17 15:20:00,144.11,144.25,144.07,144.17,30996.0,131.8324,131.9605,131.7958,131.8873,30996.0
2020-07-17 15:25:00,144.17,144.27,144.04,144.21,34761.0,131.8873,131.9788,131.7684,131.9239,34761.0
2020-07-17 15:30:00,144.21,144.42,144.11,144.41,32654.0,131.9239,132.116,131.8324,132.1069,32654.0
2020-07-17 15:35:00,144.43,144.44,144.28,144.41,46468.0,132.1252,132.1343,131.9879,132.1069,46468.0
2020-07-17 15:40:00,144.41,144.63,144.37,144.58,56537.0,132.1069,132.3081,132.0703,132.2624,56537.0
2020-07-17 15:45:00,144.58,144.62,144.28,144.5,87279.0,132.2624,132.299,131.9879,132.1892,87279.0
2020-07-17 15:50:00,144.53,144.53,144.2,144.46,131635.0,132.2166,132.2166,131.9148,132.1526,131635.0
2020-07-17 15:55:00,144.44,144.55,144.26,144.4,266641.0,132.1343,132.2349,131.9696,132.0977,266641.0
2020-07-20 09:30:00,143.33,144.0,143.19,143.72,79683.0,131.1189,131.7318,130.9908,131.4756,79683.0
2020-07-20 09:35:00,143.77,143.81,143.44,143.79,33517.0,131.5214,131.558,131.2195,131.5397,33517.0
2020-07-20 09:40:00,143.87,144.17,143.54,144.13,25992.0,131.6129,131.8873,131.311,131.8507,25992.0
2020-07-20 09:45:00,144.07,144.07,143.5,143.63,34687.0,131.7958,131.7958,131.2744,131.3933,34687.0
2020-07-20 09:50:00,143.64,143.81,143.26,143.33,35968.0,131.4025,131.558,131.0548,131.1189,35968.0
2020-07-20 09:55:00,143.3,143.39,142.9,143.23,30061.0,131.0914,131.1738,130.7255,131.0274,30061.0
2020-07-20 10:00:00,143.25,143.33,142.97,143.18,18780.0,131.0457,131.1189,130.7895,130.9817,18780.0
2020-07-20 10:05:00,143.18,143.38,143.1,143.33,23573.0,130.9817,131.1646,130.9085,131.1189,23573.0
2020-07-20 10:10:00,143.35,143.44,143.05,143.19,27479.0,131.1372,131.2195,130.8627,130.9908,27479.0
2020-07-20 10:15:00,143.14,143.38,143.06,143.36,18954.0,130.9451,131.1646,130.8719,131.1463,18954.0
2020-07-20 10:20:00,143.39,143.56,143.2,143.44,28162.0,131.1738,131.3293,131.0,131.2195,28162.0
2020-07-20 10:25:00,143.5,144.19,143.48,144.17,60387.0,131.2744,131.9056,131.2561,131.8873,60387.0
2020-07-20 10:30:00,144.15,144.2,143.96,144.02,32683.0,131.869,131.9148,131.6952,131.7501,32683.0
2020-07-20 10:35:00,144.01,144.1,143.76,143.86,35820.0,131.7409,131.8233,131.5122,131.6037,35820.0
2020-07-20 10:40:00,143.83,144.04,143.61,143.67,17214.0,131.5763,131.7684,131.375,131.4299,17214.0
2020-07-20 10:45:00,143.66,143.86,143.55,143.61,14208.0,131.4208,131.6037,131.3201,131.375,14208.0
2020-07-20 10:50:00,143.6,143.64,143.37,143.52,21902.0,131.3659,131.4025,131.1555,131.2927,21902.0
2020-07-20 10:55:00,143.56,143.59,143.28,143.42,22639.0,131.3293,131.3567,131.0731,131.2012,22639.0
2020-07-20 11:00:00,143.44,143.51,143.21,143.27,31562.0,131.2195,131.2835,131.0091,131.064,31562.0
2020-07-20 11:05:00,143.27,143.29,143.19,143.23,19217.0,131.064,131.0823,130.9908,131.0274,19217.0
2020-07-20 11:10:00,143.23,143.5,143.23,143.42,30703.0,131.0274,131.2744,131.0274,131.2012,30703.0
2020-07-20 11:15:00,143.48,143.55,143.41,143.47,20767.0,131.2561,131.3201,131.1921,131.2469,20767.0
2020-07-20 11:20:00,143.48,143.51,143.37,143.47,9802.0,131.2561,131.2835,131.1555,131.2469,9802.0
2020-07-20 11:25:00,143.52,143.73,143.52,143.65,13517.0,131.2927,131.4848,131.2927,131.4116,13517.0
2020-07-20 11:30:00,143.62,143.65,143.41,143.55,10619.0,131.3842,131.4116,131.1921,131.3201,10619.0
2020-07-20 11:35:00,143.56,143.77,143.52,143.76,12577.0,131.3293,131.5214,131.2927,131.5122,12577.0
2020-07-20 11:40:00,143.73,143.79,143.62,143.65,10969.0,131.4848,131.5397,131.3842,131.4116,10969.0
2020-07-20 11:45:00,143.63,143.91,143.63,143.87,14409.0,131.3933,131.6495,131.3933,131.6129,14409.0
2020-07-20 11:50:00,143.85,143.93,143.75,143.79,10321.0,131.5946,131.6678,131.5031,131.5397,10321.0
2020-07-20 11:55:00,143.81,143.82,143.68,143.77,15472.0,131.558,131.5671,131.4391,131.5214,15472.0
2020-07-20 12:00:00,143.75,143.75,143.59,143.7,12372.0,131.5031,131.5031,131.3567,131.4574,12372.0
2020-07-20 12:05:00,143.71,143.9,143.7,143.84,8246.0,131.4665,131.6403,131.4574,131.5854,8246.0
2020-07-20 12:10:00,143.87,143.94,143.85,143.89,18860.0,131.6129,131.6769,131.5946,131.6312,18860.0
2020-07-20 12:15:00,143.91,143.96,143.84,143.87,15009.0,131.6495,131.6952,131.5854,131.6129,15009.0
2020-07-20 12:20:00,143.88,143.98,143.81,143.92,11324.0,131.622,131.7135,131.558,131.6586,11324.0
2020-07-20 12:25:00,143.91,143.95,143.73,143.74,10369.0,131.6495,131.6861,131.4848,131.4939,10369.0
2020-07-20 12:30:00,143.74,144.05,143.67,144.05,17598.0,131.4939,131.7775,131.4299,131.7775,17598.0
2020-07-20 12:35:00,144.04,144.42,143.99,144.4,29815.0,131.7684,132.116,131.7226,132.0977,29815.0
2020-07-20 12:40:00,144.39,144.55,144.39,144.55,21038.0,132.0886,132.2349,132.0886,132.2349,21038.0
2020-07-20 12:45:00,144.55,144.57,144.33,144.34,14001.0,132.2349,132.2532,132.0337,132.0428,14001.0
2020-07-20 12:50:00,144.28,144.36,144.17,144.19,22697.0,131.9879,132.0611,131.8873,131.9056,22697.0
2020-07-20 12:55:00,144.18,144.32,144.18,144.32,15518.0,131.8965,132.0245,131.8965,132.0245,15518.0
2020-07-20 13:00:00,144.27,144.28,143.95,143.96,24213.0,131.9788,131.9879,131.6861,131.6952,24213.0
2020-07-20 13:05:00,143.94,143.97,143.78,143.8,17527.0,131.6769,131.7044,131.5305,131.5488,17527.0
2020-07-20 13:10:00,143.79,143.86,143.73,143.78,18818.0,131.5397,131.6037,131.4848,131.5305,18818.0
2020-07-20 13:15:00,143.78,143.79,143.59,143.69,23685.0,131.5305,131.5397,131.3567,131.4482,23685.0
2020-07-20 13:20:00,143.7,143.71,143.56,143.68,14286.0,131.4574,131.4665,131.3293,131.4391,14286.0
2020-07-20 13:25:00,143.69,143.96,143.69,143.96,12311.0,131.4482,131.6952,131.4482,131.6952,12311.0
2020-07-20 13:30:00,143.97,144.0,143.8,143.94,8552.0,131.7044,131.7318,131.5488,131.6769,8552.0
2020-07-20 13:35:00,143.92,144.03,143.92,143.99,11594.0,131.6586,131.7592,131.6586,131.7226,11594.0
2020-07-20 13:40:00,143.99,144.32,143.99,144.31,12218.0,131.7226,132.0245,131.7226,132.0154,12218.0
2020-07-20 13:45:00,144.29,144.3,144.22,144.28,7440.0,131.9971,132.0062,131.9331,131.9879,7440.0
2020-07-20 13:50:00,144.3,144.36,144.27,144.29,8955.0,132.0062,132.0611,131.9788,131.9971,8955.0
2020-07-20 13:55:00,144.29,144.29,144.07,144.14,13420.0,131.9971,131.9971,131.7958,131.8599,13420.0
2020-07-20 14:00:00,144.14,144.3,144.13,144.24,11834.0,131.8599,132.0062,131.8507,131.9513,11834.0
2020-07-20 14:05:00,144.25,144.27,144.16,144.23,12461.0,131.9605,131.9788,131.8782,131.9422,12461.0
2020-07-20 14:10:00,144.21,144.41,144.19,144.36,23451.0,131.9239,132.1069,131.9056,132.0611,23451.0
2020-07-20 14:15:00,144.34,144.43,144.3,144.34,15295.0,132.0428,132.1252,132.0062,132.0428,15295.0
2020-07-20 14:20:00,144.34,144.37,144.18,144.2,23679.0,132.0428,132.0703,131.8965,131.9148,23679.0
2020-07-20 14:25:00,144.19,144.31,144.13,144.29,14319.0,131.9056,132.0154,131.8507,131.9971,14319.0
2020-07-20 14:30:00,144.29,144.46,144.29,144.41,17312.0,131.9971,132.1526,131.9971,132.1069,17312.0
2020-07-20 14:35:00,144.39,144.46,144.29,144.45,16397.0,132.0886,132.1526,131.9971,132.1435,16397.0
2020-07-20 14:40:00,144.46,144.51,144.42,144.49,17234.0,132.1526,132.1983,132.116,132.18,17234.0
2020-07-20 14:45:00,144.49,144.52,144.44,144.47,12311.0,132.18,132.2075,132.1343,132.1618,12311.0
2020-07-20 14:50:00,144.47,144.54,144.4,144.51,16334.0,132.1618,132.2258,132.0977,132.1983,16334.0
2020-07-20 14:55:00,144.52,144.52,144.41,144.43,11534.0,132.2075,132.2075,132.1069,132.1252,11534.0
2020-07-20 15:00:00,144.44,144.54,144.38,144.42,21877.0,132.1343,132.2258,132.0794,132.116,21877.0
2020-07-20 15:05:00,144.42,144.43,144.18,144.19,24273.0,132.116,132.1252,131.8965,131.9056,24273.0
2020-07-20 15:10:00,144.18,144.19,144.02,144.03,25251.0,131.8965,131.9056,131.7501,131.7592,25251.0
2020-07-20 15:15:00,144.03,144.37,144.01,144.36,32234.0,131.7592,132.0703,131.7409,132.0611,32234.0
2020-07-20 15:20:00,144.37,144.46,144.34,144.37,36626.0,132.0703,132.1526,132.0428,132.0703,36626.0
2020-07-20 15:25:00,144.35,144.46,144.29,144.45,33005.0,132.052,132.1526,131.9971,132.1435,33005.0
2020-07-20 15:30:00,144.45,144.58,144.42,144.52,42654.0,132.1435,132.2624,132.116,132.2075,42654.0
2020-07-20 15:35:00,144.52,144.6,144.43,144.46,37423.0,132.2075,132.2807,132.1252,132.1526,37423.0
2020-07-20 15:40:00,144.47,144.49,144.29,144.29,33864.0,132.1618,132.18,131.9971,131.9971,33864.0
2020-07-20 15:45:00,144.3,144.58,144.3,144.52,41461.0,132.0062,132.2624,132.0062,132.2075,41461.0
2020-07-20 15:50:00,144.54,144.71,144.31,144.63,71666.0,132.2258,132.3813,132.0154,132.3081,71666.0
2020-07-20 15:55:00,144.62,144.62,144.1,144.1,139134.0,132.299,132.299,131.8233,131.8233,139134.0
2020-07-21 09:30:00,143.95,144.78,143.8,144.65,84966.0,132.1856,132.9477,132.0478,132.8283,84966.0
2020-07-21 09:35:00,144.69,144.76,143.74,143.87,37998.0,132.8651,132.9294,131.9927,132.1121,37998.0
2020-07-21 09:40:00,143.94,144.14,143.57,143.57,40079.0,132.1764,132.36,131.8366,131.8366,40079.0
2020-07-21 09:45:00,143.59,143.92,143.56,143.69,30799.0,131.855,132.158,131.8274,131.9468,30799.0
2020-07-21 09:50:00,143.65,144.0,143.51,143.97,38357.0,131.9101,132.2315,131.7815,132.2039,38357.0
2020-07-21 09:55:00,143.97,144.46,143.97,144.38,21914.0,132.2039,132.6539,132.2039,132.5804,21914.0
2020-07-21 10:00:00,144.39,144.65,144.32,144.63,22073.0,132.5896,132.8283,132.5253,132.81,22073.0
2020-07-21 10:05:00,144.6,144.75,144.44,144.62,12166.0,132.7824,132.9202,132.6355,132.8008,12166.0
2020-07-21 10:10:00,144.55,144.73,144.42,144.61,23610.0,132.7365,132.9018,132.6171,132.7916,23610.0
2020-07-21 10:15:00,144.6,145.24,144.59,145.24,60184.0,132.7824,133.3701,132.7732,133.3701,60184.0
2020-07-21 10:20:00,145.21,145.25,144.95,144.95,25948.0,133.3426,133.3793,133.1038,133.1038,25948.0
2020-07-21 10:25:00,144.97,145.0,144.46,144.59,21286.0,133.1222,133.1497,132.6539,132.7732,21286.0
2020-07-21 10:30:00,144.56,144.87,144.5,144.73,39791.0,132.7457,133.0304,132.6906,132.9018,39791.0
2020-07-21 10:35:00,144.79,145.01,144.63,144.88,17770.0,132.9569,133.1589,132.81,133.0395,17770.0
2020-07-21 10:40:00,144.83,145.06,144.74,144.74,26793.0,132.9936,133.2048,132.911,132.911,26793.0
2020-07-21 10:45:00,144.69,145.0,144.61,144.95,16248.0,132.8651,133.1497,132.7916,133.1038,16248.0
2020-07-21 10:50:00,144.96,145.24,144.92,145.2,19283.0,133.113,133.3701,133.0763,133.3334,19283.0
2020-07-21 10:55:00,145.2,145.4,145.06,145.28,14014.0,133.3334,133.5171,133.2048,133.4069,14014.0
2020-07-21 11:00:00,145.36,145.54,145.31,145.5,14953.0,133.4803,133.6456,133.4344,133.6089,14953.0
2020-07-21 11:05:00,145.49,145.52,145.1,145.1,49689.0,133.5997,133.6272,133.2416,133.2416,49689.0
2020-07-21 11:10:00,145.11,145.23,144.87,145.22,14417.0,133.2508,133.3609,133.0304,133.3518,14417.0
2020-07-21 11:15:00,145.2,145.39,145.17,145.35,10731.0,133.3334,133.5079,133.3058,133.4711,10731.0
2020-07-21 11:20:00,145.37,145.57,145.31,145.34,12956.0,133.4895,133.6732,133.4344,133.462,12956.0
2020-07-21 11:25:00,145.31,145.5,145.16,145.26,11590.0,133.4344,133.6089,133.2967,133.3885,11590.0
2020-07-21 11:30:00,145.29,145.42,145.19,145.38,11090.0,133.416,133.5354,133.3242,133.4987,11090.0
2020-07-21 11:35:00,145.4,145.43,145.28,145.43,6013.0,133.5171,133.5446,133.4069,133.5446,6013.0
2020-07-21 11:40:00,145.43,145.78,145.39,145.72,41170.0,133.5446,133.866,133.5079,133.8109,41170.0
2020-07-21 11:45:00,145.74,145.92,145.7,145.74,26336.0,133.8293,133.9946,133.7925,133.8293,26336.0
2020-07-21 11:50:00,145.72,145.83,145.26,145.28,25045.0,133.8109,133.9119,133.3885,133.4069,25045.0
2020-07-21 11:55:00,145.28,145.42,145.05,145.25,8514.0,133.4069,133.5354,133.1957,133.3793,8514.0
2020-07-21 12:00:00,145.28,145.37,145.16,145.3,6831.0,133.4069,133.4895,133.2967,133.4252,6831.0
2020-07-21 12:05:00,145.36,145.4,145.16,145.17,4497.0,133.4803,133.5171,133.2967,133.3058,4497.0
2020-07-21 12:10:00,145.18,145.33,145.17,145.29,7901.0,133.315,133.4528,133.3058,133.416,7901.0
2020-07-21 12:15:00,145.27,145.39,145.2,145.26,5421.0,133.3977,133.5079,133.3334,133.3885,5421.0
2020-07-21 12:20:00,145.26,145.46,145.18,145.27,7426.0,133.3885,133.5721,133.315,133.3977,7426.0
2020-07-21 12:25:00,145.26,145.37,145.2,145.37,6876.0,133.3885,133.4895,133.3334,133.4895,6876.0
2020-07-21 12:30:00,145.35,145.36,145.18,145.21,9586.0,133.4711,133.4803,133.315,133.3426,9586.0
2020-07-21 12:35:00,145.23,145.3,145.06,145.1,26371.0,133.3609,133.4252,133.2048,133.2416,26371.0
2020-07-21 12:40:00,145.12,145.35,145.11,145.31,6917.0,133.2599,133.4711,133.2508,133.4344,6917.0
2020-07-21 12:45:00,145.31,145.34,145.14,145.18,5711.0,133.4344,133.462,133.2783,133.315,5711.0
2020-07-21 12:50:00,145.15,145.22,145.13,145.19,3986.0,133.2875,133.3518,133.2691,133.3242,3986.0
2020-07-21 12:55:00,145.19,145.23,145.08,145.23,8206.0,133.3242,133.3609,133.2232,133.3609,8206.0
2020-07-21 13:00:00,145.31,145.35,145.16,145.25,6705.0,133.4344,133.4711,133.2967,133.3793,6705.0
2020-07-21 13:05:00,145.19,145.34,145.19,145.27,8294.0,133.3242,133.462,133.3242,133.3977,8294.0
2020-07-21 13:10:00,145.27,145.4,145.25,145.33,19268.0,133.3977,133.5171,133.3793,133.4528,19268.0
2020-07-21 13:15:00,145.28,145.29,145.01,145.14,16114.0,133.4069,133.416,133.1589,133.2783,16114.0
2020-07-21 13:20:00,145.1,145.26,145.1,145.23,8917.0,133.2416,133.3885,133.2416,133.3609,8917.0
2020-07-21 13:25:00,145.24,145.4,145.17,145.35,7908.0,133.3701,133.5171,133.3058,133.4711,7908.0
2020-07-21 13:30:00,145.32,145.41,145.28,145.38,8679.0,133.4436,133.5262,133.4069,133.4987,8679.0
2020-07-21 13:35:00,145.41,145.43,145.18,145.3,11741.0,133.5262,133.5446,133.315,133.4252,11741.0
2020-07-21 13:40:00,145.3,145.39,145.24,145.27,6218.0,133.4252,133.5079,133.3701,133.3977,6218.0
2020-07-21 13:45:00,145.25,145.3,145.16,145.21,10627.0,133.3793,133.4252,133.2967,133.3426,10627.0
2020-07-21 13:50:00,145.2,145.24,145.13,145.22,12941.0,133.3334,133.3701,133.2691,133.3518,12941.0
2020-07-21 13:55:00,145.25,145.35,145.25,145.33,10509.0,133.3793,133.4711,133.3793,133.4528,10509.0
2020-07-21 14:00:00,145.33,145.4,145.29,145.39,10323.0,133.4528,133.5171,133.416,133.5079,10323.0
2020-07-21 14:05:00,145.38,145.66,145.36,145.59,11471.0,133.4987,133.7558,133.4803,133.6915,11471.0
2020-07-21 14:10:00,145.59,145.7,145.58,145.64,9143.0,133.6915,133.7925,133.6823,133.7374,9143.0
2020-07-21 14:15:00,145.63,145.64,145.54,145.54,6187.0,133.7283,133.7374,133.6456,133.6456,6187.0
2020-07-21 14:20:00,145.58,145.8,145.58,145.76,9765.0,133.6823,133.8844,133.6823,133.8476,9765.0
2020-07-21 14:25:00,145.75,145.8,145.69,145.75,9640.0,133.8384,133.8844,133.7833,133.8384,9640.0
2020-07-21 14:30:00,145.68,145.68,145.46,145.56,12641.0,133.7742,133.7742,133.5721,133.664,12641.0
2020-07-21 14:35:00,145.59,145.59,145.44,145.46,8725.0,133.6915,133.6915,133.5538,133.5721,8725.0
2020-07-21 14:40:00,145.47,145.58,145.26,145.32,40804.0,133.5813,133.6823,133.3885,133.4436,40804.0
2020-07-21 14:45:00,145.32,145.38,145.24,145.25,12748.0,133.4436,133.4987,133.3701,133.3793,12748.0
2020-07-21 14:50:00,145.24,145.37,145.21,145.37,15022.0,133.3701,133.4895,133.3426,133.4895,15022.0
2020-07-21 14:55:00,145.39,145.39,145.15,145.19,25957.0,133.5079,133.5079,133.2875,133.3242,25957.0
2020-07-21 15:00:00,145.19,145.25,145.02,145.12,15381.0,133.3242,133.3793,133.1681,133.2599,15381.0
2020-07-21 15:05:00,145.11,145.13,144.96,144.96,33715.0,133.2508,133.2691,133.113,133.113,33715.0
2020-07-21 15:10:00,144.94,145.0,144.65,144.71,58469.0,133.0946,133.1497,132.8283,132.8834,58469.0
2020-07-21 15:15:00,144.69,144.86,144.63,144.86,22613.0,132.8651,133.0212,132.81,133.0212,22613.0
2020-07-21 15:20:00,144.86,145.0,144.74,144.75,26745.0,133.0212,133.1497,132.911,132.9202,26745.0
2020-07-21 15:25:00,144.76,144.92,144.64,144.71,17659.0,132.9294,133.0763,132.8192,132.8834,17659.0
2020-07-21 15:30:00,144.74,144.91,144.66,144.69,22001.0,132.911,133.0671,132.8375,132.8651,22001.0
2020-07-21 15:35:00,144.7,144.71,144.37,144.45,46257.0,132.8743,132.8834,132.5712,132.6447,46257.0
2020-07-21 15:40:00,144.45,144.68,144.42,144.67,19659.0,132.6447,132.8559,132.6171,132.8467,19659.0
2020-07-21 15:45:00,144.69,145.08,144.67,145.07,32702.0,132.8651,133.2232,132.8467,133.214,32702.0
2020-07-21 15:50:00,145.03,145.04,144.5,144.59,58495.0,133.1773,133.1865,132.6906,132.7732,58495.0
2020-07-21 15:55:00,144.62,145.01,144.52,144.99,135844.0,132.8008,133.1589,132.709,133.1406,135844.0
2020-07-22 09:30:00,145.16,146.0,145.16,145.76,66511.0,133.2967,134.068,133.2967,133.8476,66511.0
2020-07-22 09:35:00,145.91,146.0,145.53,145.83,28310.0,133.9854,134.068,133.6364,133.9119,28310.0
2020-07-22 09:40:00,145.87,146.13,145.61,145.77,24244.0,133.9486,134.1874,133.7099,133.8568,24244.0
2020-07-22 09:45:00,145.77,146.27,145.71,146.15,23002.0,133.8568,134.3159,133.8017,134.2058,23002.0
2020-07-22 09:50:00,146.15,146.6,146.1,146.54,24129.0,134.2058,134.619,134.1598,134.5639,24129.0
2020-07-22 09:55:00,146.54,146.69,146.41,146.6,22087.0,134.5639,134.7016,134.4445,134.619,22087.0
2020-07-22 10:00:00,146.52,146.6,146.01,146.42,65468.0,134.5455,134.619,134.0772,134.4537,65468.0
2020-07-22 10:05:00,146.45,146.67,146.32,146.53,15449.0,134.4812,134.6833,134.3619,134.5547,15449.0
2020-07-22 10:10:00,146.61,146.84,146.5,146.78,35638.0,134.6282,134.8394,134.5272,134.7843,35638.0
2020-07-22 10:15:00,146.79,147.24,146.79,147.06,27029.0,134.7935,135.2067,134.7935,135.0414,27029.0
2020-07-22 10:20:00,147.09,147.37,147.08,147.34,82340.0,135.0689,135.3261,135.0598,135.2985,82340.0
2020-07-22 10:25:00,147.37,147.41,146.84,146.96,76673.0,135.3261,135.3628,134.8394,134.9496,76673.0
2020-07-22 10:30:00,147.0,147.37,146.95,147.15,24290.0,134.9863,135.3261,134.9404,135.124,24290.0
2020-07-22 10:35:00,147.17,147.25,147.11,147.15,17061.0,135.1424,135.2159,135.0873,135.124,17061.0
2020-07-22 10:40:00,147.14,147.36,147.06,147.29,19174.0,135.1148,135.3169,135.0414,135.2526,19174.0
2020-07-22 10:45:00,147.31,147.34,146.95,147.03,60684.0,135.271,135.2985,134.9404,135.0138,60684.0
2020-07-22 10:50:00,147.02,147.13,146.9,147.09,181717.0,135.0047,135.1057,134.8945,135.0689,181717.0
2020-07-22 10:55:00,147.09,147.29,147.06,147.07,34736.0,135.0689,135.2526,135.0414,135.0506,34736.0
2020-07-22 11:00:00,147.06,147.54,147.03,147.35,30495.0,135.0414,135.4822,135.0138,135.3077,30495.0
2020-07-22 11:05:00,147.33,147.35,146.98,146.99,27831.0,135.2893,135.3077,134.9679,134.9771,27831.0
2020-07-22 11:10:00,146.99,147.18,146.81,146.83,21210.0,134.9771,135.1516,134.8118,134.8302,21210.0
2020-07-22 11:15:00,146.87,147.19,146.82,147.11,22751.0,134.8669,135.1608,134.821,135.0873,22751.0
2020-07-22 11:20:00,147.08,147.19,147.03,147.14,9477.0,135.0598,135.1608,135.0138,135.1148,9477.0
2020-07-22 11:25:00,147.21,147.4,147.18,147.35,22111.0,135.1791,135.3536,135.1516,135.3077,22111.0
2020-07-22 11:30:00,147.38,147.49,147.3,147.41,19041.0,135.3352,135.4362,135.2618,135.3628,19041.0
2020-07-22 11:35:00,147.37,147.42,147.08,147.28,12848.0,135.3261,135.372,135.0598,135.2434,12848.0
2020-07-22 11:40:00,147.29,147.57,147.29,147.56,14433.0,135.2526,135.5097,135.2526,135.5005,14433.0
2020-07-22 11:45:00,147.56,147.56,147.43,147.5,18783.0,135.5005,135.5005,135.3811,135.4454,18783.0
2020-07-22 11:50:00,147.52,147.68,147.45,147.65,13586.0,135.4638,135.6107,135.3995,135.5832,13586.0
2020-07-22 11:55:00,147.71,147.82,147.57,147.63,31071.0,135.6383,135.7393,135.5097,135.5648,31071.0
2020-07-22 12:00:00,147.66,148.0,147.64,147.7,30049.0,135.5923,135.9046,135.574,135.6291,30049.0
2020-07-22 12:05:00,147.76,147.93,147.76,147.77,18481.0,135.6842,135.8403,135.6842,135.6934,18481.0
2020-07-22 12:10:00,147.8,148.18,147.79,148.17,27106.0,135.7209,136.0699,135.7117,136.0607,27106.0
2020-07-22 12:15:00,148.17,148.38,148.16,148.27,67924.0,136.0607,136.2535,136.0515,136.1525,67924.0
2020-07-22 12:20:00,148.27,148.27,147.89,147.94,39723.0,136.1525,136.1525,135.8036,135.8495,39723.0
2020-07-22 12:25:00,147.94,148.22,147.88,147.98,32667.0,135.8495,136.1066,135.7944,135.8862,32667.0
2020-07-22 12:30:00,147.95,148.02,147.84,148.02,20143.0,135.8586,135.9229,135.7576,135.9229,20143.0
2020-07-22 12:35:00,148.02,148.1,148.02,148.05,23074.0,135.9229,135.9964,135.9229,135.9505,23074.0
2020-07-22 12:40:00,148.05,148.13,147.92,148.12,28364.0,135.9505,136.0239,135.8311,136.0148,28364.0
2020-07-22 12:45:00,148.09,148.23,148.07,148.2,19408.0,135.9872,136.1158,135.9688,136.0882,19408.0
2020-07-22 12:50:00,148.22,148.29,148.1,148.1,39138.0,136.1066,136.1709,135.9964,135.9964,39138.0
2020-07-22 12:55:00,148.11,148.23,148.11,148.2,34979.0,136.0056,136.1158,136.0056,136.0882,34979.0
2020-07-22 13:00:00,148.19,148.22,147.96,148.15,19384.0,136.079,136.1066,135.8678,136.0423,19384.0
2020-07-22 13:05:00,148.17,148.17,147.83,147.85,24691.0,136.0607,136.0607,135.7485,135.7668,24691.0
2020-07-22 13:10:00,147.85,148.12,147.84,148.01,20313.0,135.7668,136.0148,135.7576,135.9137,20313.0
2020-07-22 13:15:00,148.05,148.16,147.99,148.16,24241.0,135.9505,136.0515,135.8954,136.0515,24241.0
2020-07-22 13:20:00,148.14,148.25,148.05,148.18,17397.0,136.0331,136.1341,135.9505,136.0699,17397.0
2020-07-22 13:25:00,148.19,148.21,148.05,148.21,10322.0,136.079,136.0974,135.9505,136.0974,10322.0
2020-07-22 13:30:00,148.22,148.23,148.08,148.14,81579.0,136.1066,136.1158,135.978,136.0331,81579.0
2020-07-22 13:35:00,148.13,148.25,148.1,148.25,13375.0,136.0239,136.1341,135.9964,136.1341,13375.0
2020-07-22 13:40:00,148.26,148.31,148.25,148.26,16481.0,136.1433,136.1892,136.1341,136.1433,16481.0
2020-07-22 13:45:00,148.26,148.28,147.9,147.96,27405.0,136.1433,136.1617,135.8127,135.8678,27405.0
2020-07-22 13:50:00,147.94,147.97,147.76,147.92,42614.0,135.8495,135.877,135.6842,135.8311,42614.0
2020-07-22 13:55:00,147.92,147.92,147.56,147.73,25275.0,135.8311,135.8311,135.5005,135.6566,25275.0
2020-07-22 14:00:00,147.74,147.89,147.72,147.84,25210.0,135.6658,135.8036,135.6474,135.7576,25210.0
2020-07-22 14:05:00,147.86,147.99,147.82,147.97,21404.0,135.776,135.8954,135.7393,135.877,21404.0
2020-07-22 14:10:00,147.98,148.07,147.88,147.94,15645.0,135.8862,135.9688,135.7944,135.8495,15645.0
2020-07-22 14:15:00,147.94,148.16,147.84,148.14,12285.0,135.8495,136.0515,135.7576,136.0331,12285.0
2020-07-22 14:20:00,148.14,148.36,148.13,148.26,83948.0,136.0331,136.2351,136.0239,136.1433,83948.0
2020-07-22 14:25:00,148.27,148.53,148.27,148.41,49479.0,136.1525,136.3912,136.1525,136.2811,49479.0
2020-07-22 14:30:00,148.41,148.56,148.1,148.56,47613.0,136.2811,136.4188,135.9964,136.4188,47613.0
2020-07-22 14:35:00,148.56,148.6,148.33,148.55,61904.0,136.4188,136.4555,136.2076,136.4096,61904.0
2020-07-22 14:40:00,148.56,148.58,148.45,148.52,19828.0,136.4188,136.4372,136.3178,136.3821,19828.0
2020-07-22 14:45:00,148.52,148.57,148.48,148.5,43037.0,136.3821,136.428,136.3453,136.3637,43037.0
2020-07-22 14:50:00,148.5,148.54,148.1,148.36,38128.0,136.3637,136.4004,135.9964,136.2351,38128.0
2020-07-22 14:55:00,148.36,148.43,148.21,148.4,22348.0,136.2351,136.2994,136.0974,136.2719,22348.0
2020-07-22 15:00:00,148.43,148.55,148.3,148.5,158754.0,136.2994,136.4096,136.18,136.3637,158754.0
2020-07-22 15:05:00,148.51,148.78,148.48,148.7,284015.0,136.3729,136.6208,136.3453,136.5474,284015.0
2020-07-22 15:10:00,148.71,149.13,148.71,149.13,45757.0,136.5565,136.9422,136.5565,136.9422,45757.0
2020-07-22 15:15:00,149.1,149.15,148.88,148.93,46219.0,136.9147,136.9606,136.7126,136.7586,46219.0
2020-07-22 15:20:00,148.9,149.06,148.85,148.93,42362.0,136.731,136.8779,136.6851,136.7586,42362.0
2020-07-22 15:25:00,148.93,149.15,148.74,148.78,68917.0,136.7586,136.9606,136.5841,136.6208,68917.0
2020-07-22 15:30:00,148.78,148.83,148.62,148.63,35216.0,136.6208,136.6667,136.4739,136.4831,35216.0
2020-07-22 15:35:00,148.64,148.87,148.64,148.86,43303.0,136.4923,136.7035,136.4923,136.6943,43303.0
2020-07-22 15:40:00,148.87,148.94,148.73,148.77,44615.0,136.7035,136.7677,136.5749,136.6116,44615.0
2020-07-22 15:45:00,148.78,148.92,148.7,148.83,60970.0,136.6208,136.7494,136.5474,136.6667,60970.0
2020-07-22 15:50:00,148.87,148.92,148.52,148.53,81647.0,136.7035,136.7494,136.3821,136.3912,81647.0
2020-07-22 15:55:00,148.52,148.73,148.51,148.55,149202.0,136.3821,136.5749,136.3729,136.4096,149202.0
2020-07-23 09:30:00,149.3,149.3,147.91,148.0,69579.0,137.0983,137.0983,135.8219,135.9046,69579.0
2020-07-23 09:35:00,148.03,148.26,147.58,147.84,70756.0,135.9321,136.1433,135.5189,135.7576,70756.0
2020-07-23 09:40:00,147.97,148.46,147.97,148.36,40479.0,135.877,136.327,135.877,136.2351,40479.0
2020-07-23 09:45:00,148.4,149.05,148.37,148.97,30157.0,136.2719,136.8688,136.2443,136.7953,30157.0
2020-07-23 09:50:00,148.94,149.11,148.74,149.11,37836.0,136.7677,136.9238,136.5841,136.9238,37836.0
2020-07-23 09:55:00,149.07,149.11,148.85,148.96,39104.0,136.8871,136.9238,136.6851,136.7861,39104.0
2020-07-23 10:00:00,148.96,149.13,148.85,148.96,47769.0,136.7861,136.9422,136.6851,136.7861,47769.0
2020-07-23 10:05:00,148.94,149.15,148.92,149.15,31105.0,136.7677,136.9606,136.7494,136.9606,31105.0
2020-07-23 10:10:00,149.11,149.11,148.82,148.98,51139.0,136.9238,136.9238,136.6575,136.8045,51139.0
2020-07-23 10:15:00,148.94,148.96,148.75,148.75,34444.0,136.7677,136.7861,136.5933,136.5933,34444.0
2020-07-23 10:20:00,148.7,148.86,148.58,148.85,44655.0,136.5474,136.6943,136.4372,136.6851,44655.0
2020-07-23 10:25:00,148.88,149.03,148.73,148.81,22096.0,136.7126,136.8504,136.5749,136.6484,22096.0
2020-07-23 10:30:00,148.84,149.03,148.72,148.99,21523.0,136.6759,136.8504,136.5657,136.8137,21523.0
2020-07-23 10:35:00,149.0,149.12,148.63,148.76,23238.0,136.8228,136.933,136.4831,136.6025,23238.0
2020-07-23 10:40:00,148.81,148.95,148.76,148.87,19545.0,136.6484,136.7769,136.6025,136.7035,19545.0
2020-07-23 10:45:00,148.88,149.17,148.82,148.97,22015.0,136.7126,136.9789,136.6575,136.7953,22015.0
2020-07-23 10:50:00,148.97,149.14,148.88,148.9,35337.0,136.7953,136.9514,136.7126,136.731,35337.0
2020-07-23 10:55:00,148.92,149.11,148.83,148.87,24951.0,136.7494,136.9238,136.6667,136.7035,24951.0
2020-07-23 11:00:00,148.87,149.34,148.87,149.11,41776.0,136.7035,137.1351,136.7035,136.9238,41776.0
2020-07-23 11:05:00,149.11,149.3,148.91,149.22,23470.0,136.9238,137.0983,136.7402,137.0249,23470.0
2020-07-23 11:10:00,149.23,149.64,149.11,149.59,38881.0,137.034,137.4105,136.9238,137.3646,38881.0
2020-07-23 11:15:00,149.57,149.61,149.36,149.46,18150.0,137.3463,137.383,137.1534,137.2452,18150.0
2020-07-23 11:20:00,149.51,149.61,149.31,149.47,20108.0,137.2912,137.383,137.1075,137.2544,20108.0
2020-07-23 11:25:00,149.49,149.54,149.32,149.38,17513.0,137.2728,137.3187,137.1167,137.1718,17513.0
2020-07-23 11:30:00,149.39,149.59,149.3,149.47,26319.0,137.181,137.3646,137.0983,137.2544,26319.0
2020-07-23 11:35:00,149.47,149.65,149.35,149.65,15327.0,137.2544,137.4197,137.1442,137.4197,15327.0
2020-07-23 11:40:00,149.59,149.59,149.29,149.33,24266.0,137.3646,137.3646,137.0891,137.1259,24266.0
2020-07-23 11:45:00,149.36,149.39,149.19,149.36,36390.0,137.1534,137.181,136.9973,137.1534,36390.0
2020-07-23 11:50:00,149.36,149.36,149.11,149.14,26675.0,137.1534,137.1534,136.9238,136.9514,26675.0
2020-07-23 11:55:00,149.12,149.25,148.96,149.1,20054.0,136.933,137.0524,136.7861,136.9147,20054.0
2020-07-23 12:00:00,149.11,149.14,148.36,148.41,62588.0,136.9238,136.9514,136.2351,136.2811,62588.0
2020-07-23 12:05:00,148.33,148.44,147.92,147.96,46475.0,136.2076,136.3086,135.8311,135.8678,46475.0
2020-07-23 12:10:00,147.96,148.34,147.96,148.26,91960.0,135.8678,136.2168,135.8678,136.1433,91960.0
2020-07-23 12:15:00,148.25,148.35,148.0,148.05,46026.0,136.1341,136.226,135.9046,135.9505,46026.0
2020-07-23 12:20:00,148.08,148.36,148.08,148.13,19142.0,135.978,136.2351,135.978,136.0239,19142.0
2020-07-23 12:25:00,148.14,148.26,148.1,148.18,30540.0,136.0331,136.1433,135.9964,136.0699,30540.0
2020-07-23 12:30:00,148.14,148.23,147.85,147.85,36211.0,136.0331,136.1158,135.7668,135.7668,36211.0
2020-07-23 12:35:00,147.86,147.89,147.55,147.56,33774.0,135.776,135.8036,135.4913,135.5005,33774.0
2020-07-23 12:40:00,147.54,148.06,147.54,148.01,39539.0,135.4822,135.9597,135.4822,135.9137,39539.0
2020-07-23 12:45:00,147.97,148.03,147.68,147.7,36144.0,135.877,135.9321,135.6107,135.6291,36144.0
2020-07-23 12:50:00,147.7,147.72,147.17,147.23,38458.0,135.6291,135.6474,135.1424,135.1975,38458.0
2020-07-23 12:55:00,147.23,147.51,147.04,147.05,42982.0,135.1975,135.4546,135.023,135.0322,42982.0
2020-07-23 13:00:00,147.1,147.54,147.1,147.47,16110.0,135.0781,135.4822,135.0781,135.4179,16110.0
2020-07-23 13:05:00,147.41,147.52,147.33,147.33,13498.0,135.3628,135.4638,135.2893,135.2893,13498.0
2020-07-23 13:10:00,147.35,147.45,147.13,147.4,12443.0,135.3077,135.3995,135.1057,135.3536,12443.0
2020-07-23 13:15:00,147.35,147.35,147.01,147.05,14696.0,135.3077,135.3077,134.9955,135.0322,14696.0
2020-07-23 13:20:00,147.07,147.07,146.71,146.75,28318.0,135.0506,135.0506,134.72,134.7567,28318.0
2020-07-23 13:25:00,146.77,147.0,146.7,146.96,29520.0,134.7751,134.9863,134.7108,134.9496,29520.0
2020-07-23 13:30:00,146.93,146.93,146.55,146.62,18340.0,134.922,134.922,134.5731,134.6373,18340.0
2020-07-23 13:35:00,146.61,146.73,146.36,146.46,31053.0,134.6282,134.7384,134.3986,134.4904,31053.0
2020-07-23 13:40:00,146.46,146.5,146.02,146.23,17754.0,134.4904,134.5272,134.0864,134.2792,17754.0
2020-07-23 13:45:00,146.25,146.65,146.24,146.29,29616.0,134.2976,134.6649,134.2884,134.3343,29616.0
2020-07-23 13:50:00,146.28,146.36,146.12,146.13,14939.0,134.3251,134.3986,134.1782,134.1874,14939.0
2020-07-23 13:55:00,146.16,146.61,146.07,146.59,19965.0,134.2149,134.6282,134.1323,134.6098,19965.0
2020-07-23 14:00:00,146.59,146.61,146.17,146.24,22104.0,134.6098,134.6282,134.2241,134.2884,22104.0
2020-07-23 14:05:00,146.26,146.59,146.18,146.57,30574.0,134.3068,134.6098,134.2333,134.5914,30574.0
2020-07-23 14:10:00,146.57,146.6,145.78,145.79,43069.0,134.5914,134.619,133.866,133.8752,43069.0
2020-07-23 14:15:00,145.83,145.92,145.4,145.83,35247.0,133.9119,133.9946,133.5171,133.9119,35247.0
2020-07-23 14:20:00,145.84,145.93,145.53,145.93,50946.0,133.9211,134.0037,133.6364,134.0037,50946.0
2020-07-23 14:25:00,145.94,146.0,145.81,145.96,19774.0,134.0129,134.068,133.8935,134.0313,19774.0
2020-07-23 14:30:00,145.95,146.26,145.7,146.18,37052.0,134.0221,134.3068,133.7925,134.2333,37052.0
2020-07-23 14:35:00,146.22,146.26,145.6,145.6,24754.0,134.27,134.3068,133.7007,133.7007,24754.0
2020-07-23 14:40:00,145.62,145.95,145.56,145.83,41207.0,133.7191,134.0221,133.664,133.9119,41207.0
2020-07-23 14:45:00,145.8,146.17,145.65,146.17,22019.0,133.8844,134.2241,133.7466,134.2241,22019.0
2020-07-23 14:50:00,146.23,146.3,146.15,146.23,17108.0,134.2792,134.3435,134.2058,134.2792,17108.0
2020-07-23 14:55:00,146.17,146.21,145.79,146.03,47865.0,134.2241,134.2609,133.8752,134.0956,47865.0
2020-07-23 15:00:00,146.05,146.29,146.05,146.21,19205.0,134.1139,134.3343,134.1139,134.2609,19205.0
2020-07-23 15:05:00,146.25,146.26,145.7,145.75,17906.0,134.2976,134.3068,133.7925,133.8384,17906.0
2020-07-23 15:10:00,145.72,146.2,145.72,146.18,19783.0,133.8109,134.2517,133.8109,134.2333,19783.0
2020-07-23 15:15:00,146.12,146.58,146.06,146.48,32346.0,134.1782,134.6006,134.1231,134.5088,32346.0
2020-07-23 15:20:00,146.49,146.65,146.23,146.25,44304.0,134.518,134.6649,134.2792,134.2976,44304.0
2020-07-23 15:25:00,146.22,146.52,145.97,146.38,33872.0,134.27,134.5455,134.0405,134.417,33872.0
2020-07-23 15:30:00,146.33,146.37,145.85,146.32,53680.0,134.371,134.4078,133.9303,134.3619,53680.0
2020-07-23 15:35:00,146.31,146.5,146.14,146.27,36953.0,134.3527,134.5272,134.1966,134.3159,36953.0
2020-07-23 15:40:00,146.24,146.46,146.15,146.25,21450.0,134.2884,134.4904,134.2058,134.2976,21450.0
2020-07-23 15:45:00,146.25,146.44,146.21,146.21,27494.0,134.2976,134.4721,134.2609,134.2609,27494.0
2020-07-23 15:50:00,146.23,146.4,145.85,146.34,55803.0,134.2792,134.4353,133.9303,134.3802,55803.0
2020-07-23 15:55:00,146.31,146.63,146.23,146.54,124897.0,134.3527,134.6465,134.2792,134.5639,124897.0
2020-07-24 09:30:00,146.79,147.34,145.4,145.97,85267.0,134.7935,135.2985,133.5171,134.0405,85267.0
2020-07-24 09:35:00,145.86,146.16,145.5,145.93,28541.0,133.9395,134.2149,133.6089,134.0037,28541.0
2020-07-24 09:40:00,145.86,146.41,145.7,146.24,25448.0,133.9395,134.4445,133.7925,134.2884,25448.0
2020-07-24 09:45:00,146.2,146.47,145.92,145.97,24406.0,134.2517,134.4996,133.9946,134.0405,24406.0
2020-07-24 09:50:00,145.98,146.32,145.82,146.08,33618.0,134.0496,134.3619,133.9027,134.1415,33618.0
2020-07-24 09:55:00,146.12,146.81,146.09,146.6,32850.0,134.1782,134.8118,134.1507,134.619,32850.0
2020-07-24 10:00:00,146.54,146.85,146.29,146.75,25276.0,134.5639,134.8485,134.3343,134.7567,25276.0
2020-07-24 10:05:00,146.72,146.96,146.66,146.91,37650.0,134.7292,134.9496,134.6741,134.9036,37650.0
2020-07-24 10:10:00,146.94,147.02,146.65,146.89,36898.0,134.9312,135.0047,134.6649,134.8853,36898.0
2020-07-24 10:15:00,146.84,147.19,146.73,146.96,27754.0,134.8394,135.1608,134.7384,134.9496,27754.0
2020-07-24 10:20:00,147.01,147.06,146.68,146.83,68821.0,134.9955,135.0414,134.6924,134.8302,68821.0
2020-07-24 10:25:00,146.86,146.96,146.59,146.7,23715.0,134.8577,134.9496,134.6098,134.7108,23715.0
2020-07-24 10:30:00,146.76,146.76,146.32,146.45,13646.0,134.7659,134.7659,134.3619,134.4812,13646.0
2020-07-24 10:35:00,146.46,146.88,146.45,146.68,17783.0,134.4904,134.8761,134.4812,134.6924,17783.0
2020-07-24 10:40:00,146.71,146.98,146.71,146.89,11135.0,134.72,134.9679,134.72,134.8853,11135.0
2020-07-24 10:45:00,146.9,147.24,146.82,147.06,21581.0,134.8945,135.2067,134.821,135.0414,21581.0
2020-07-24 10:50:00,147.06,147.3,146.99,147.25,17135.0,135.0414,135.2618,134.9771,135.2159,17135.0
2020-07-24 10:55:00,147.25,147.4,147.19,147.26,38903.0,135.2159,135.3536,135.1608,135.225,38903.0
2020-07-24 11:00:00,147.27,147.39,146.95,146.95,19472.0,135.2342,135.3444,134.9404,134.9404,19472.0
2020-07-24 11:05:00,147.0,147.18,146.7,147.0,57556.0,134.9863,135.1516,134.7108,134.9863,57556.0
2020-07-24 11:10:00,147.03,147.45,146.87,147.34,17279.0,135.0138,135.3995,134.8669,135.2985,17279.0
2020-07-24 11:15:00,147.28,147.45,147.26,147.28,11627.0,135.2434,135.3995,135.225,135.2434,11627.0
2020-07-24 11:20:00,147.34,147.45,147.24,147.43,11507.0,135.2985,135.3995,135.2067,135.3811,11507.0
2020-07-24 11:25:00,147.41,147.54,147.32,147.48,16660.0,135.3628,135.4822,135.2801,135.4271,16660.0
2020-07-24 11:30:00,147.38,147.62,147.3,147.38,14240.0,135.3352,135.5556,135.2618,135.3352,14240.0
2020-07-24 11:35:00,147.36,147.4,147.18,147.19,12728.0,135.3169,135.3536,135.1516,135.1608,12728.0
2020-07-24 11:40:00,147.14,147.6,147.09,147.56,18493.0,135.1148,135.5373,135.0689,135.5005,18493.0
2020-07-24 11:45:00,147.59,147.6,147.29,147.32,19295.0,135.5281,135.5373,135.2526,135.2801,19295.0
2020-07-24 11:50:00,147.34,147.53,147.31,147.35,8140.0,135.2985,135.473,135.271,135.3077,8140.0
2020-07-24 11:55:00,147.34,147.42,147.14,147.37,15343.0,135.2985,135.372,135.1148,135.3261,15343.0
2020-07-24 12:00:00,147.34,147.43,147.07,147.07,7141.0,135.2985,135.3811,135.0506,135.0506,7141.0
2020-07-24 12:05:00,147.03,147.14,147.02,147.07,8497.0,135.0138,135.1148,135.0047,135.0506,8497.0
2020-07-24 12:10:00,147.05,147.3,147.05,147.11,10656.0,135.0322,135.2618,135.0322,135.0873,10656.0
2020-07-24 12:15:00,147.07,147.18,146.95,147.16,9911.0,135.0506,135.1516,134.9404,135.1332,9911.0
2020-07-24 12:20:00,147.24,147.34,147.1,147.16,8101.0,135.2067,135.2985,135.0781,135.1332,8101.0
2020-07-24 12:25:00,147.16,147.3,147.15,147.21,10104.0,135.1332,135.2618,135.124,135.1791,10104.0
2020-07-24 12:30:00,147.19,147.24,147.09,147.23,13031.0,135.1608,135.2067,135.0689,135.1975,13031.0
2020-07-24 12:35:00,147.23,147.3,147.08,147.12,7988.0,135.1975,135.2618,135.0598,135.0965,7988.0
2020-07-24 12:40:00,147.12,147.14,146.91,146.91,10794.0,135.0965,135.1148,134.9036,134.9036,10794.0
2020-07-24 12:45:00,146.94,147.01,146.84,146.89,15579.0,134.9312,134.9955,134.8394,134.8853,15579.0
2020-07-24 12:50:00,146.86,146.91,146.62,146.7,28541.0,134.8577,134.9036,134.6373,134.7108,28541.0
2020-07-24 12:55:00,146.69,146.83,146.64,146.75,25400.0,134.7016,134.8302,134.6557,134.7567,25400.0
2020-07-24 13:00:00,146.71,146.86,146.62,146.7,8372.0,134.72,134.8577,134.6373,134.7108,8372.0
2020-07-24 13:05:00,146.69,146.72,146.45,146.45,21230.0,134.7016,134.7292,134.4812,134.4812,21230.0
2020-07-24 13:10:00,146.4,146.57,146.26,146.33,15020.0,134.4353,134.5914,134.3068,134.371,15020.0
2020-07-24 13:15:00,146.31,146.35,146.15,146.23,16203.0,134.3527,134.3894,134.2058,134.2792,16203.0
2020-07-24 13:20:00,146.25,146.4,146.25,146.37,7338.0,134.2976,134.4353,134.2976,134.4078,7338.0
2020-07-24 13:25:00,146.4,146.55,146.39,146.49,9993.0,134.4353,134.5731,134.4261,134.518,9993.0
2020-07-24 13:30:00,146.47,146.47,146.13,146.18,10492.0,134.4996,134.4996,134.1874,134.2333,10492.0
2020-07-24 13:35:00,146.17,146.34,146.17,146.3,17451.0,134.2241,134.3802,134.2241,134.3435,17451.0
2020-07-24 13:40:00,146.29,146.63,146.29,146.52,38976.0,134.3343,134.6465,134.3343,134.5455,38976.0
2020-07-24 13:45:00,146.52,146.75,146.45,146.7,12830.0,134.5455,134.7567,134.4812,134.7108,12830.0
2020-07-24 13:50:00,146.69,146.75,146.65,146.69,9142.0,134.7016,134.7567,134.6649,134.7016,9142.0
2020-07-24 13:55:00,146.68,146.68,146.39,146.41,16952.0,134.6924,134.6924,134.4261,134.4445,16952.0
2020-07-24 14:00:00,146.42,146.63,146.36,146.55,10291.0,134.4537,134.6465,134.3986,134.5731,10291.0
2020-07-24 14:05:00,146.52,146.67,146.43,146.59,11809.0,134.5455,134.6833,134.4629,134.6098,11809.0
2020-07-24 14:10:00,146.59,146.71,146.5,146.64,13807.0,134.6098,134.72,134.5272,134.6557,13807.0
2020-07-24 14:15:00,146.65,146.67,146.5,146.57,23045.0,134.6649,134.6833,134.5272,134.5914,23045.0
2020-07-24 14:20:00,146.56,146.71,146.55,146.69,8767.0,134.5822,134.72,134.5731,134.7016,8767.0
2020-07-24 14:25:00,146.66,146.84,146.62,146.83,15221.0,134.6741,134.8394,134.6373,134.8302,15221.0
2020-07-24 14:30:00,146.82,146.82,146.55,146.62,24983.0,134.821,134.821,134.5731,134.6373,24983.0
2020-07-24 14:35:00,146.62,146.69,146.46,146.69,10569.0,134.6373,134.7016,134.4904,134.7016,10569.0
2020-07-24 14:40:00,146.71,146.8,146.54,146.54,17506.0,134.72,134.8026,134.5639,134.5639,17506.0
2020-07-24 14:45:00,146.54,146.68,146.52,146.55,13541.0,134.5639,134.6924,134.5455,134.5731,13541.0
2020-07-24 14:50:00,146.55,146.61,146.36,146.39,17076.0,134.5731,134.6282,134.3986,134.4261,17076.0
2020-07-24 14:55:00,146.39,146.6,146.39,146.52,21441.0,134.4261,134.619,134.4261,134.5455,21441.0
2020-07-24 15:00:00,146.5,146.68,146.44,146.62,12220.0,134.5272,134.6924,134.4721,134.6373,12220.0
2020-07-24 15:05:00,146.6,146.81,146.58,146.77,9507.0,134.619,134.8118,134.6006,134.7751,9507.0
2020-07-24 15:10:00,146.74,146.86,146.67,146.7,10753.0,134.7475,134.8577,134.6833,134.7108,10753.0
2020-07-24 15:15:00,146.66,146.71,146.32,146.37,29921.0,134.6741,134.72,134.3619,134.4078,29921.0
2020-07-24 15:20:00,146.4,146.61,146.4,146.47,12804.0,134.4353,134.6282,134.4353,134.4996,12804.0
2020-07-24 15:25:00,146.48,146.51,146.28,146.35,23002.0,134.5088,134.5363,134.3251,134.3894,23002.0
2020-07-24 15:30:00,146.38,146.5,146.18,146.19,27124.0,134.417,134.5272,134.2333,134.2425,27124.0
2020-07-24 15:35:00,146.21,146.81,146.21,146.81,37136.0,134.2609,134.8118,134.2609,134.8118,37136.0
2020-07-24 15:40:00,146.8,146.98,146.74,146.76,37922.0,134.8026,134.9679,134.7475,134.7659,37922.0
2020-07-24 15:45:00,146.78,146.92,146.66,146.84,41067.0,134.7843,134.9128,134.6741,134.8394,41067.0
2020-07-24 15:50:00,146.94,147.43,146.78,147.27,108645.0,134.9312,135.3811,134.7843,135.2342,108645.0
2020-07-24 15:55:00,147.27,147.39,147.0,147.04,262718.0,135.2342,135.3444,134.9863,135.023,262718.0
2020-07-27 09:30:00,147.23,148.01,147.23,147.88,99297.0,135.1975,135.9137,135.1975,135.7944,99297.0
2020-07-27 09:35:00,147.94,148.4,147.94,148.31,32818.0,135.8495,136.2719,135.8495,136.1892,32818.0
2020-07-27 09:40:00,148.27,149.19,148.24,149.13,39635.0,136.1525,136.9973,136.1249,136.9422,39635.0
2020-07-27 09:45:00,149.1,149.39,149.03,149.24,50489.0,136.9147,137.181,136.8504,137.0432,50489.0
2020-07-27 09:50:00,149.27,149.43,149.07,149.12,25428.0,137.0708,137.2177,136.8871,136.933,25428.0
2020-07-27 09:55:00,149.1,149.26,148.81,148.89,31343.0,136.9147,137.0616,136.6484,136.7218,31343.0
2020-07-27 10:00:00,148.88,149.11,148.7,149.09,32958.0,136.7126,136.9238,136.5474,136.9055,32958.0
2020-07-27 10:05:00,149.13,149.13,148.48,148.65,43401.0,136.9422,136.9422,136.3453,136.5014,43401.0
2020-07-27 10:10:00,148.67,148.88,148.64,148.85,20930.0,136.5198,136.7126,136.4923,136.6851,20930.0
2020-07-27 10:15:00,148.84,149.12,148.76,148.8,18805.0,136.6759,136.933,136.6025,136.6392,18805.0
2020-07-27 10:20:00,148.8,149.0,148.58,148.76,20947.0,136.6392,136.8228,136.4372,136.6025,20947.0
2020-07-27 10:25:00,148.78,148.82,148.6,148.77,18402.0,136.6208,136.6575,136.4555,136.6116,18402.0
2020-07-27 10:30:00,148.77,148.87,148.57,148.68,23490.0,136.6116,136.7035,136.428,136.529,23490.0
2020-07-27 10:35:00,148.62,148.89,148.58,148.89,17558.0,136.4739,136.7218,136.4372,136.7218,17558.0
2020-07-27 10:40:00,148.88,148.96,148.77,148.83,11426.0,136.7126,136.7861,136.6116,136.6667,11426.0
2020-07-27 10:45:00,148.8,148.82,148.66,148.71,11604.0,136.6392,136.6575,136.5106,136.5565,11604.0
2020-07-27 10:50:00,148.69,148.78,148.64,148.77,10406.0,136.5382,136.6208,136.4923,136.6116,10406.0
2020-07-27 10:55:00,148.76,148.79,148.56,148.68,20497.0,136.6025,136.63,136.4188,136.529,20497.0
2020-07-27 11:00:00,148.62,148.86,148.53,148.66,24280.0,136.4739,136.6943,136.3912,136.5106,24280.0
2020-07-27 11:05:00,148.66,148.78,148.65,148.67,13611.0,136.5106,136.6208,136.5014,136.5198,13611.0
2020-07-27 11:10:00,148.69,148.69,148.32,148.32,19562.0,136.5382,136.5382,136.1984,136.1984,19562.0
2020-07-27 11:15:00,148.33,148.44,148.12,148.28,24278.0,136.2076,136.3086,136.0148,136.1617,24278.0
2020-07-27 11:20:00,148.31,148.32,147.92,148.03,23919.0,136.1892,136.1984,135.8311,135.9321,23919.0
2020-07-27 11:25:00,148.06,148.18,147.68,147.77,21828.0,135.9597,136.0699,135.6107,135.6934,21828.0
2020-07-27 11:30:00,147.76,148.07,147.73,147.95,32018.0,135.6842,135.9688,135.6566,135.8586,32018.0
2020-07-27 11:35:00,147.93,147.93,147.6,147.81,15610.0,135.8403,135.8403,135.5373,135.7301,15610.0
2020-07-27 11:40:00,147.79,147.85,147.68,147.83,19257.0,135.7117,135.7668,135.6107,135.7485,19257.0
2020-07-27 11:45:00,147.86,148.07,147.84,148.04,9117.0,135.776,135.9688,135.7576,135.9413,9117.0
2020-07-27 11:50:00,148.03,148.18,148.01,148.14,18654.0,135.9321,136.0699,135.9137,136.0331,18654.0
2020-07-27 11:55:00,148.11,148.13,147.93,147.95,13815.0,136.0056,136.0239,135.8403,135.8586,13815.0
2020-07-27 12:00:00,147.95,148.09,147.94,148.03,15169.0,135.8586,135.9872,135.8495,135.9321,15169.0
2020-07-27 12:05:00,148.07,148.32,148.01,148.32,22196.0,135.9688,136.1984,135.9137,136.1984,22196.0
2020-07-27 12:10:00,148.31,148.42,148.13,148.21,13048.0,136.1892,136.2902,136.0239,136.0974,13048.0
2020-07-27 12:15:00,148.21,148.22,148.04,148.14,13694.0,136.0974,136.1066,135.9413,136.0331,13694.0
2020-07-27 12:20:00,148.14,148.38,148.13,148.37,8745.0,136.0331,136.2535,136.0239,136.2443,8745.0
2020-07-27 12:25:00,148.35,148.4,148.28,148.28,12391.0,136.226,136.2719,136.1617,136.1617,12391.0
2020-07-27 12:30:00,148.29,148.52,148.26,148.45,22767.0,136.1709,136.3821,136.1433,136.3178,22767.0
2020-07-27 12:35:00,148.43,148.55,148.39,148.49,12101.0,136.2994,136.4096,136.2627,136.3545,12101.0
2020-07-27 12:40:00,148.5,148.55,148.45,148.5,10569.0,136.3637,136.4096,136.3178,136.3637,10569.0
2020-07-27 12:45:00,148.49,148.5,148.33,148.48,12757.0,136.3545,136.3637,136.2076,136.3453,12757.0
2020-07-27 12:50:00,148.48,148.49,148.32,148.34,11073.0,136.3453,136.3545,136.1984,136.2168,11073.0
2020-07-27 12:55:00,148.34,148.54,148.33,148.53,11924.0,136.2168,136.4004,136.2076,136.3912,11924.0
2020-07-27 13:00:00,148.54,148.69,148.53,148.55,19306.0,136.4004,136.5382,136.3912,136.4096,19306.0
2020-07-27 13:05:00,148.52,148.56,148.23,148.23,12448.0,136.3821,136.4188,136.1158,136.1158,12448.0
2020-07-27 13:10:00,148.23,148.31,148.17,148.3,9311.0,136.1158,136.1892,136.0607,136.18,9311.0
2020-07-27 13:15:00,148.31,148.32,148.25,148.29,7231.0,136.1892,136.1984,136.1341,136.1709,7231.0
2020-07-27 13:20:00,148.28,148.4,148.27,148.37,7398.0,136.1617,136.2719,136.1525,136.2443,7398.0
2020-07-27 13:25:00,148.37,148.37,148.16,148.16,14522.0,136.2443,136.2443,136.0515,136.0515,14522.0
2020-07-27 13:30:00,148.16,148.22,148.09,148.15,17418.0,136.0515,136.1066,135.9872,136.0423,17418.0
2020-07-27 13:35:00,148.14,148.21,148.09,148.19,13890.0,136.0331,136.0974,135.9872,136.079,13890.0
2020-07-27 13:40:00,148.19,148.27,148.1,148.13,17849.0,136.079,136.1525,135.9964,136.0239,17849.0
2020-07-27 13:45:00,148.14,148.17,148.0,148.05,13241.0,136.0331,136.0607,135.9046,135.9505,13241.0
2020-07-27 13:50:00,148.02,148.12,147.95,147.95,14990.0,135.9229,136.0148,135.8586,135.8586,14990.0
2020-07-27 13:55:00,147.9,147.94,147.81,147.86,9962.0,135.8127,135.8495,135.7301,135.776,9962.0
2020-07-27 14:00:00,147.87,148.04,147.85,147.96,11282.0,135.7852,135.9413,135.7668,135.8678,11282.0
2020-07-27 14:05:00,147.98,148.04,147.93,148.03,9483.0,135.8862,135.9413,135.8403,135.9321,9483.0
2020-07-27 14:10:00,148.02,148.11,147.99,148.04,10281.0,135.9229,136.0056,135.8954,135.9413,10281.0
2020-07-27 14:15:00,148.06,148.09,147.95,148.03,11893.0,135.9597,135.9872,135.8586,135.9321,11893.0
2020-07-27 14:20:00,148.03,148.17,148.03,148.13,13521.0,135.9321,136.0607,135.9321,136.0239,13521.0
2020-07-27 14:25:00,148.15,148.17,148.06,148.17,13300.0,136.0423,136.0607,135.9597,136.0607,13300.0
2020-07-27 14:30:00,148.17,148.25,148.15,148.2,8955.0,136.0607,136.1341,136.0423,136.0882,8955.0
2020-07-27 14:35:00,148.22,148.25,148.07,148.14,9790.0,136.1066,136.1341,135.9688,136.0331,9790.0
2020-07-27 14:40:00,148.15,148.34,148.12,148.34,16043.0,136.0423,136.2168,136.0148,136.2168,16043.0
2020-07-27 14:45:00,148.33,148.33,147.86,148.01,30506.0,136.2076,136.2076,135.776,135.9137,30506.0
2020-07-27 14:50:00,148.0,148.16,147.97,148.0,9154.0,135.9046,136.0515,135.877,135.9046,9154.0
2020-07-27 14:55:00,148.03,148.13,147.95,148.13,13432.0,135.9321,136.0239,135.8586,136.0239,13432.0
2020-07-27 15:00:00,148.11,148.36,148.08,148.33,16494.0,136.0056,136.2351,135.978,136.2076,16494.0
2020-07-27 15:05:00,148.32,148.39,148.27,148.36,12559.0,136.1984,136.2627,136.1525,136.2351,12559.0
2020-07-27 15:10:00,148.37,148.41,148.26,148.27,16508.0,136.2443,136.2811,136.1433,136.1525,16508.0
2020-07-27 15:15:00,148.28,148.41,148.26,148.32,17105.0,136.1617,136.2811,136.1433,136.1984,17105.0
2020-07-27 15:20:00,148.36,148.51,148.36,148.45,21593.0,136.2351,136.3729,136.2351,136.3178,21593.0
2020-07-27 15:25:00,148.42,148.6,148.41,148.54,17602.0,136.2902,136.4555,136.2811,136.4004,17602.0
2020-07-27 15:30:00,148.54,148.74,148.54,148.58,16448.0,136.4004,136.5841,136.4004,136.4372,16448.0
2020-07-27 15:35:00,148.56,148.83,148.48,148.73,58670.0,136.4188,136.6667,136.3453,136.5749,58670.0
2020-07-27 15:40:00,148.74,148.9,148.71,148.8,36805.0,136.5841,136.731,136.5565,136.6392,36805.0
2020-07-27 15:45:00,148.82,148.99,148.75,148.96,48369.0,136.6575,136.8137,136.5933,136.7861,48369.0
2020-07-27 15:50:00,148.95,149.0,148.79,148.97,68970.0,136.7769,136.8228,136.63,136.7953,68970.0
2020-07-27 15:55:00,148.95,149.18,148.9,149.18,136125.0,136.7769,136.9881,136.731,136.9881,136125.0
2020-07-28 09:30:00,149.3,149.67,148.85,149.37,104498.0,137.0983,137.4381,136.6851,137.1626,104498.0
2020-07-28 09:35:00,149.33,149.34,148.9,149.16,38476.0,137.1259,137.1351,136.731,136.9698,38476.0
2020-07-28 09:40:00,149.13,149.14,148.89,149.1,69540.0,136.9422,136.9514,136.7218,136.9147,69540.0
2020-07-28 09:45:00,149.03,149.11,148.87,148.87,44866.0,136.8504,136.9238,136.7035,136.7035,44866.0
2020-07-28 09:50:00,148.83,148.84,147.98,148.14,50734.0,136.6667,136.6759,135.8862,136.0331,50734.0
2020-07-28 09:55:00,148.16,148.8,148.11,148.73,45358.0,136.0515,136.6392,136.0056,136.5749,45358.0
2020-07-28 10:00:00,148.68,148.88,148.26,148.26,17397.0,136.529,136.7126,136.1433,136.1433,17397.0
2020-07-28 10:05:00,148.24,148.44,148.2,148.41,18521.0,136.1249,136.3086,136.0882,136.2811,18521.0
2020-07-28 10:10:00,148.5,148.95,148.5,148.88,19949.0,136.3637,136.7769,136.3637,136.7126,19949.0
2020-07-28 10:15:00,148.92,149.3,148.91,149.17,25946.0,136.7494,137.0983,136.7402,136.9789,25946.0
2020-07-28 10:20:00,149.2,149.43,149.2,149.39,20621.0,137.0065,137.2177,137.0065,137.181,20621.0
2020-07-28 10:25:00,149.41,149.5,149.1,149.22,18304.0,137.1993,137.282,136.9147,137.0249,18304.0
2020-07-28 10:30:00,149.21,149.4,148.84,148.84,14890.0,137.0157,137.1901,136.6759,136.6759,14890.0
2020-07-28 10:35:00,148.87,148.98,148.79,148.9,14410.0,136.7035,136.8045,136.63,136.731,14410.0
2020-07-28 10:40:00,148.87,148.96,148.74,148.74,32673.0,136.7035,136.7861,136.5841,136.5841,32673.0
2020-07-28 10:45:00,148.74,148.93,148.68,148.92,21750.0,136.5841,136.7586,136.529,136.7494,21750.0
2020-07-28 10:50:00,148.92,148.95,148.71,148.9,27897.0,136.7494,136.7769,136.5565,136.731,27897.0
2020-07-28 10:55:00,148.9,148.98,148.79,148.81,26835.0,136.731,136.8045,136.63,136.6484,26835.0
2020-07-28 11:00:00,148.84,148.97,148.81,148.81,19827.0,136.6759,136.7953,136.6484,136.6484,19827.0
2020-07-28 11:05:00,148.77,148.77,148.38,148.41,17913.0,136.6116,136.6116,136.2535,136.2811,17913.0
2020-07-28 11:10:00,148.41,148.87,148.22,148.8,21401.0,136.2811,136.7035,136.1066,136.6392,21401.0
2020-07-28 11:15:00,148.82,148.91,148.72,148.82,7962.0,136.6575,136.7402,136.5657,136.6575,7962.0
2020-07-28 11:20:00,148.78,149.01,148.71,149.01,13164.0,136.6208,136.832,136.5565,136.832,13164.0
2020-07-28 11:25:00,149.01,149.24,148.91,149.21,9021.0,136.832,137.0432,136.7402,137.0157,9021.0
2020-07-28 11:30:00,149.23,149.36,149.22,149.32,10807.0,137.034,137.1534,137.0249,137.1167,10807.0
2020-07-28 11:35:00,149.32,149.5,149.31,149.47,21066.0,137.1167,137.282,137.1075,137.2544,21066.0
2020-07-28 11:40:00,149.45,149.78,149.2,149.22,50765.0,137.2361,137.5391,137.0065,137.0249,50765.0
2020-07-28 11:45:00,149.17,149.33,149.11,149.25,19948.0,136.9789,137.1259,136.9238,137.0524,19948.0
2020-07-28 11:50:00,149.27,149.27,148.81,148.81,24329.0,137.0708,137.0708,136.6484,136.6484,24329.0
2020-07-28 11:55:00,148.86,148.87,148.63,148.67,22771.0,136.6943,136.7035,136.4831,136.5198,22771.0
2020-07-28 12:00:00,148.69,148.69,148.5,148.5,35324.0,136.5382,136.5382,136.3637,136.3637,35324.0
2020-07-28 12:05:00,148.47,148.62,148.28,148.57,58839.0,136.3362,136.4739,136.1617,136.428,58839.0
2020-07-28 12:10:00,148.52,148.59,148.32,148.49,17578.0,136.3821,136.4463,136.1984,136.3545,17578.0
2020-07-28 12:15:00,148.46,148.68,148.41,148.41,14431.0,136.327,136.529,136.2811,136.2811,14431.0
2020-07-28 12:20:00,148.39,148.73,148.39,148.69,10153.0,136.2627,136.5749,136.2627,136.5382,10153.0
2020-07-28 12:25:00,148.7,148.7,148.5,148.58,7345.0,136.5474,136.5474,136.3637,136.4372,7345.0
2020-07-28 12:30:00,148.59,148.71,148.55,148.66,10071.0,136.4463,136.5565,136.4096,136.5106,10071.0
2020-07-28 12:35:00,148.6,148.75,148.6,148.75,7960.0,136.4555,136.5933,136.4555,136.5933,7960.0
2020-07-28 12:40:00,148.73,148.74,148.6,148.63,8190.0,136.5749,136.5841,136.4555,136.4831,8190.0
2020-07-28 12:45:00,148.68,148.75,148.64,148.68,9663.0,136.529,136.5933,136.4923,136.529,9663.0
2020-07-28 12:50:00,148.68,148.92,148.68,148.9,10907.0,136.529,136.7494,136.529,136.731,10907.0
2020-07-28 12:55:00,148.91,148.92,148.74,148.91,12024.0,136.7402,136.7494,136.5841,136.7402,12024.0
2020-07-28 13:00:00,148.91,148.98,148.74,148.74,8634.0,136.7402,136.8045,136.5841,136.5841,8634.0
2020-07-28 13:05:00,148.73,148.88,148.73,148.84,10707.0,136.5749,136.7126,136.5749,136.6759,10707.0
2020-07-28 13:10:00,148.82,148.82,148.64,148.68,12428.0,136.6575,136.6575,136.4923,136.529,12428.0
2020-07-28 13:15:00,148.68,148.86,148.64,148.86,15157.0,136.529,136.6943,136.4923,136.6943,15157.0
2020-07-28 13:20:00,148.86,149.23,148.86,149.17,13382.0,136.6943,137.034,136.6943,136.9789,13382.0
2020-07-28 13:25:00,149.19,149.21,149.09,149.2,8691.0,136.9973,137.0157,136.9055,137.0065,8691.0
2020-07-28 13:30:00,149.21,149.26,149.07,149.09,7048.0,137.0157,137.0616,136.8871,136.9055,7048.0
2020-07-28 13:35:00,149.1,149.21,149.09,149.15,6743.0,136.9147,137.0157,136.9055,136.9606,6743.0
2020-07-28 13:40:00,149.14,149.25,149.13,149.2,9283.0,136.9514,137.0524,136.9422,137.0065,9283.0
2020-07-28 13:45:00,149.2,149.36,149.2,149.25,9826.0,137.0065,137.1534,137.0065,137.0524,9826.0
2020-07-28 13:50:00,149.25,149.4,149.24,149.33,15604.0,137.0524,137.1901,137.0432,137.1259,15604.0
2020-07-28 13:55:00,149.32,149.43,149.29,149.43,18133.0,137.1167,137.2177,137.0891,137.2177,18133.0
2020-07-28 14:00:00,149.43,149.49,149.32,149.33,20750.0,137.2177,137.2728,137.1167,137.1259,20750.0
2020-07-28 14:05:00,149.33,149.44,149.27,149.3,53462.0,137.1259,137.2269,137.0708,137.0983,53462.0
2020-07-28 14:10:00,149.28,149.37,149.01,149.01,18852.0,137.08,137.1626,136.832,136.832,18852.0
2020-07-28 14:15:00,149.0,149.07,148.88,149.01,15726.0,136.8228,136.8871,136.7126,136.832,15726.0
2020-07-28 14:20:00,149.02,149.12,149.01,149.05,12652.0,136.8412,136.933,136.832,136.8688,12652.0
2020-07-28 14:25:00,149.05,149.08,148.97,149.02,17183.0,136.8688,136.8963,136.7953,136.8412,17183.0
2020-07-28 14:30:00,149.03,149.1,149.01,149.07,27032.0,136.8504,136.9147,136.832,136.8871,27032.0
2020-07-28 14:35:00,149.08,149.23,149.02,149.23,16583.0,136.8963,137.034,136.8412,137.034,16583.0
2020-07-28 14:40:00,149.2,149.25,149.01,149.11,19508.0,137.0065,137.0524,136.832,136.9238,19508.0
2020-07-28 14:45:00,149.11,149.17,148.91,148.91,21281.0,136.9238,136.9789,136.7402,136.7402,21281.0
2020-07-28 14:50:00,148.88,148.92,148.75,148.88,14973.0,136.7126,136.7494,136.5933,136.7126,14973.0
2020-07-28 14:55:00,148.87,149.07,148.86,148.97,17160.0,136.7035,136.8871,136.6943,136.7953,17160.0
2020-07-28 15:00:00,149.01,149.03,148.83,148.89,22368.0,136.832,136.8504,136.6667,136.7218,22368.0
2020-07-28 15:05:00,148.89,148.89,148.73,148.8,19616.0,136.7218,136.7218,136.5749,136.6392,19616.0
2020-07-28 15:10:00,148.78,148.95,148.72,148.73,31580.0,136.6208,136.7769,136.5657,136.5749,31580.0
2020-07-28 15:15:00,148.77,148.84,148.55,148.79,44705.0,136.6116,136.6759,136.4096,136.63,44705.0
2020-07-28 15:20:00,148.75,148.79,148.64,148.71,19238.0,136.5933,136.63,136.4923,136.5565,19238.0
2020-07-28 15:25:00,148.72,148.74,148.36,148.37,22812.0,136.5657,136.5841,136.2351,136.2443,22812.0
2020-07-28 15:30:00,148.36,148.64,148.26,148.3,27480.0,136.2351,136.4923,136.1433,136.18,27480.0
2020-07-28 15:35:00,148.32,148.55,148.3,148.41,30023.0,136.1984,136.4096,136.18,136.2811,30023.0
2020-07-28 15:40:00,148.36,148.51,148.25,148.26,29912.0,136.2351,136.3729,136.1341,136.1433,29912.0
2020-07-28 15:45:00,148.27,148.5,148.21,148.26,40123.0,136.1525,136.3637,136.0974,136.1433,40123.0
2020-07-28 15:50:00,148.24,148.24,147.57,147.82,107439.0,136.1249,136.1249,135.5097,135.7393,107439.0
2020-07-28 15:55:00,147.71,147.94,147.43,147.78,114389.0,135.6383,135.8495,135.3811,135.7025,114389.0
2020-07-29 09:30:00,148.04,149.09,148.0,148.91,63422.0,135.9413,136.9055,135.9046,136.7402,63422.0
2020-07-29 09:35:00,148.92,149.47,148.87,149.1,38060.0,136.7494,137.2544,136.7035,136.9147,38060.0
2020-07-29 09:40:00,149.1,149.53,149.0,149.46,19240.0,136.9147,137.3095,136.8228,137.2452,19240.0
2020-07-29 09:45:00,149.42,149.45,149.09,149.12,28937.0,137.2085,137.2361,136.9055,136.933,28937.0
2020-07-29 09:50:00,149.12,149.25,148.92,149.11,30729.0,136.933,137.0524,136.7494,136.9238,30729.0
2020-07-29 09:55:00,149.13,149.48,149.13,149.33,52151.0,136.9422,137.2636,136.9422,137.1259,52151.0
2020-07-29 10:00:00,149.35,149.77,149.26,149.72,24130.0,137.1442,137.5299,137.0616,137.484,24130.0
2020-07-29 10:05:00,149.69,149.76,149.15,149.19,49951.0,137.4564,137.5207,136.9606,136.9973,49951.0
2020-07-29 10:10:00,149.12,149.5,149.02,149.21,29236.0,136.933,137.282,136.8412,137.0157,29236.0
2020-07-29 10:15:00,149.25,149.62,149.22,149.54,16084.0,137.0524,137.3922,137.0249,137.3187,16084.0
2020-07-29 10:20:00,149.57,149.64,149.39,149.39,22710.0,137.3463,137.4105,137.181,137.181,22710.0
2020-07-29 10:25:00,149.38,149.41,149.09,149.3,15799.0,137.1718,137.1993,136.9055,137.0983,15799.0
2020-07-29 10:30:00,149.26,149.5,149.18,149.45,11141.0,137.0616,137.282,136.9881,137.2361,11141.0
2020-07-29 10:35:00,149.44,149.66,149.38,149.66,11372.0,137.2269,137.4289,137.1718,137.4289,11372.0
2020-07-29 10:40:00,149.63,149.81,149.58,149.6,41416.0,137.4013,137.5666,137.3554,137.3738,41416.0
2020-07-29 10:45:00,149.59,149.6,149.43,149.45,16831.0,137.3646,137.3738,137.2177,137.2361,16831.0
2020-07-29 10:50:00,149.38,149.62,149.37,149.6,26267.0,137.1718,137.3922,137.1626,137.3738,26267.0
2020-07-29 10:55:00,149.58,149.67,149.58,149.6,13515.0,137.3554,137.4381,137.3554,137.3738,13515.0
2020-07-29 11:00:00,149.59,149.6,149.33,149.33,12446.0,137.3646,137.3738,137.1259,137.1259,12446.0
2020-07-29 11:05:00,149.37,149.67,149.31,149.43,46093.0,137.1626,137.4381,137.1075,137.2177,46093.0
2020-07-29 11:10:00,149.4,149.66,149.36,149.52,39914.0,137.1901,137.4289,137.1534,137.3003,39914.0
2020-07-29 11:15:00,149.54,149.59,149.14,149.27,10071.0,137.3187,137.3646,136.9514,137.0708,10071.0
2020-07-29 11:20:00,149.24,149.27,149.14,149.19,6846.0,137.0432,137.0708,136.9514,136.9973,6846.0
2020-07-29 11:25:00,149.21,149.38,149.18,149.38,9693.0,137.0157,137.1718,136.9881,137.1718,9693.0
2020-07-29 11:30:00,149.36,149.37,149.19,149.34,10217.0,137.1534,137.1626,136.9973,137.1351,10217.0
2020-07-29 11:35:00,149.3,149.44,149.29,149.32,9563.0,137.0983,137.2269,137.0891,137.1167,9563.0
2020-07-29 11:40:00,149.3,149.32,149.14,149.23,7859.0,137.0983,137.1167,136.9514,137.034,7859.0
2020-07-29 11:45:00,149.27,149.27,149.13,149.19,11570.0,137.0708,137.0708,136.9422,136.9973,11570.0
2020-07-29 11:50:00,149.25,149.25,149.16,149.21,6307.0,137.0524,137.0524,136.9698,137.0157,6307.0
2020-07-29 11:55:00,149.22,149.3,149.1,149.29,17222.0,137.0249,137.0983,136.9147,137.0891,17222.0
2020-07-29 12:00:00,149.28,149.29,149.05,149.16,12353.0,137.08,137.0891,136.8688,136.9698,12353.0
2020-07-29 12:05:00,149.13,149.18,148.96,148.96,15960.0,136.9422,136.9881,136.7861,136.7861,15960.0
2020-07-29 12:10:00,148.97,149.01,148.89,148.91,14766.0,136.7953,136.832,136.7218,136.7402,14766.0
2020-07-29 12:15:00,148.9,148.9,148.79,148.83,8724.0,136.731,136.731,136.63,136.6667,8724.0
2020-07-29 12:20:00,148.86,149.14,148.85,149.05,11283.0,136.6943,136.9514,136.6851,136.8688,11283.0
2020-07-29 12:25:00,149.04,149.26,149.04,149.15,4937.0,136.8596,137.0616,136.8596,136.9606,4937.0
2020-07-29 12:30:00,149.15,149.32,149.08,149.28,15037.0,136.9606,137.1167,136.8963,137.08,15037.0
2020-07-29 12:35:00,149.27,149.38,149.22,149.29,7800.0,137.0708,137.1718,137.0249,137.0891,7800.0
2020-07-29 12:40:00,149.27,149.29,149.06,149.09,6528.0,137.0708,137.0891,136.8779,136.9055,6528.0
2020-07-29 12:45:00,149.09,149.18,149.05,149.12,8376.0,136.9055,136.9881,136.8688,136.933,8376.0
2020-07-29 12:50:00,149.12,149.16,148.96,149.05,7234.0,136.933,136.9698,136.7861,136.8688,7234.0
2020-07-29 12:55:00,149.06,149.07,148.81,148.82,13538.0,136.8779,136.8871,136.6484,136.6575,13538.0
2020-07-29 13:00:00,148.84,148.87,148.66,148.67,9769.0,136.6759,136.7035,136.5106,136.5198,9769.0
2020-07-29 13:05:00,148.68,148.8,148.63,148.76,10143.0,136.529,136.6392,136.4831,136.6025,10143.0
2020-07-29 13:10:00,148.76,148.88,148.75,148.88,7252.0,136.6025,136.7126,136.5933,136.7126,7252.0
2020-07-29 13:15:00,148.89,148.93,148.78,148.78,6737.0,136.7218,136.7586,136.6208,136.6208,6737.0
2020-07-29 13:20:00,148.78,148.97,148.76,148.97,10217.0,136.6208,136.7953,136.6025,136.7953,10217.0
2020-07-29 13:25:00,149.0,149.06,148.92,148.92,6165.0,136.8228,136.8779,136.7494,136.7494,6165.0
2020-07-29 13:30:00,148.86,148.86,148.72,148.74,8055.0,136.6943,136.6943,136.5657,136.5841,8055.0
2020-07-29 13:35:00,148.71,148.87,148.63,148.84,5135.0,136.5565,136.7035,136.4831,136.6759,5135.0
2020-07-29 13:40:00,148.84,148.87,148.77,148.81,12184.0,136.6759,136.7035,136.6116,136.6484,12184.0
2020-07-29 13:45:00,148.8,148.82,148.72,148.74,12823.0,136.6392,136.6575,136.5657,136.5841,12823.0
2020-07-29 13:50:00,148.76,148.83,148.76,148.81,6853.0,136.6025,136.6667,136.6025,136.6484,6853.0
2020-07-29 13:55:00,148.8,148.81,148.61,148.66,9138.0,136.6392,136.6484,136.4647,136.5106,9138.0
2020-07-29 14:00:00,148.67,149.07,148.67,148.9,11913.0,136.5198,136.8871,136.5198,136.731,11913.0
2020-07-29 14:05:00,148.89,149.19,148.83,149.18,10718.0,136.7218,136.9973,136.6667,136.9881,10718.0
2020-07-29 14:10:00,149.18,149.23,149.11,149.2,6014.0,136.9881,137.034,136.9238,137.0065,6014.0
2020-07-29 14:15:00,149.24,149.34,149.15,149.2,10095.0,137.0432,137.1351,136.9606,137.0065,10095.0
2020-07-29 14:20:00,149.22,149.22,149.11,149.17,13651.0,137.0249,137.0249,136.9238,136.9789,13651.0
2020-07-29 14:25:00,149.18,149.35,149.17,149.34,10602.0,136.9881,137.1442,136.9789,137.1351,10602.0
2020-07-29 14:30:00,149.34,149.46,149.3,149.44,15581.0,137.1351,137.2452,137.0983,137.2269,15581.0
2020-07-29 14:35:00,149.46,149.53,149.31,149.37,23188.0,137.2452,137.3095,137.1075,137.1626,23188.0
2020-07-29 14:40:00,149.39,149.6,149.24,149.46,19571.0,137.181,137.3738,137.0432,137.2452,19571.0
2020-07-29 14:45:00,149.41,149.53,149.27,149.3,46490.0,137.1993,137.3095,137.0708,137.0983,46490.0
2020-07-29 14:50:00,149.27,149.5,149.27,149.29,78398.0,137.0708,137.282,137.0708,137.0891,78398.0
2020-07-29 14:55:00,149.32,149.34,149.0,149.01,17351.0,137.1167,137.1351,136.8228,136.832,17351.0
2020-07-29 15:00:00,149.01,149.11,148.69,148.75,11782.0,136.832,136.9238,136.5382,136.5933,11782.0
2020-07-29 15:05:00,148.75,148.95,148.69,148.9,9506.0,136.5933,136.7769,136.5382,136.731,9506.0
2020-07-29 15:10:00,148.88,149.12,148.85,148.91,18030.0,136.7126,136.933,136.6851,136.7402,18030.0
2020-07-29 15:15:00,148.93,149.01,148.78,148.94,10116.0,136.7586,136.832,136.6208,136.7677,10116.0
2020-07-29 15:20:00,148.93,149.09,148.84,148.9,28222.0,136.7586,136.9055,136.6759,136.731,28222.0
2020-07-29 15:25:00,148.9,149.06,148.83,148.96,18010.0,136.731,136.8779,136.6667,136.7861,18010.0
2020-07-29 15:30:00,148.95,149.1,148.77,149.01,54228.0,136.7769,136.9147,136.6116,136.832,54228.0
2020-07-29 15:35:00,149.03,149.17,148.96,149.17,16954.0,136.8504,136.9789,136.7861,136.9789,16954.0
2020-07-29 15:40:00,149.17,149.18,148.94,148.98,22256.0,136.9789,136.9881,136.7677,136.8045,22256.0
2020-07-29 15:45:00,148.92,148.96,148.71,148.93,35234.0,136.7494,136.7861,136.5565,136.7586,35234.0
2020-07-29 15:50:00,148.98,149.0,148.66,148.8,44130.0,136.8045,136.8228,136.5106,136.6392,44130.0
2020-07-29 15:55:00,148.83,149.1,148.55,148.72,130867.0,136.6667,136.9147,136.4096,136.5657,130867.0
2020-07-30 09:30:00,147.87,148.56,147.47,148.22,62317.0,135.7852,136.4188,135.4179,136.1066,62317.0
2020-07-30 09:35:00,148.16,148.33,147.83,148.28,16388.0,136.0515,136.2076,135.7485,136.1617,16388.0
2020-07-30 09:40:00,148.33,148.54,147.81,147.82,24151.0,136.2076,136.4004,135.7301,135.7393,24151.0
2020-07-30 09:45:00,147.78,148.12,147.67,147.89,16334.0,135.7025,136.0148,135.6015,135.8036,16334.0
2020-07-30 09:50:00,147.84,147.85,147.52,147.52,18551.0,135.7576,135.7668,135.4638,135.4638,18551.0
2020-07-30 09:55:00,147.58,147.68,147.18,147.28,30501.0,135.5189,135.6107,135.1516,135.2434,30501.0
2020-07-30 10:00:00,147.27,148.04,146.9,148.03,22190.0,135.2342,135.9413,134.8945,135.9321,22190.0
2020-07-30 10:05:00,148.01,148.4,147.81,148.22,22730.0,135.9137,136.2719,135.7301,136.1066,22730.0
2020-07-30 10:10:00,148.17,148.17,147.65,147.66,14155.0,136.0607,136.0607,135.5832,135.5923,14155.0
2020-07-30 10:15:00,147.66,147.89,147.51,147.67,14093.0,135.5923,135.8036,135.4546,135.6015,14093.0
2020-07-30 10:20:00,147.64,147.85,147.38,147.85,21094.0,135.574,135.7668,135.3352,135.7668,21094.0
2020-07-30 10:25:00,147.88,148.05,147.85,147.99,22022.0,135.7944,135.9505,135.7668,135.8954,22022.0
2020-07-30 10:30:00,147.96,148.14,147.89,148.14,24927.0,135.8678,136.0331,135.8036,136.0331,24927.0
2020-07-30 10:35:00,148.09,148.54,147.99,148.34,43958.0,135.9872,136.4004,135.8954,136.2168,43958.0
2020-07-30 10:40:00,148.34,148.35,147.84,147.91,29683.0,136.2168,136.226,135.7576,135.8219,29683.0
2020-07-30 10:45:00,147.9,147.92,147.59,147.59,14861.0,135.8127,135.8311,135.5281,135.5281,14861.0
2020-07-30 10:50:00,147.57,147.81,147.57,147.8,23397.0,135.5097,135.7301,135.5097,135.7209,23397.0
2020-07-30 10:55:00,147.8,148.05,147.77,148.0,31770.0,135.7209,135.9505,135.6934,135.9046,31770.0
2020-07-30 11:00:00,148.0,148.52,148.0,148.38,30031.0,135.9046,136.3821,135.9046,136.2535,30031.0
2020-07-30 11:05:00,148.37,148.46,148.2,148.23,13770.0,136.2443,136.327,136.0882,136.1158,13770.0
2020-07-30 11:10:00,148.22,148.43,148.11,148.16,26477.0,136.1066,136.2994,136.0056,136.0515,26477.0
2020-07-30 11:15:00,148.14,148.45,147.95,148.36,29845.0,136.0331,136.3178,135.8586,136.2351,29845.0
2020-07-30 11:20:00,148.35,148.7,148.35,148.58,22502.0,136.226,136.5474,136.226,136.4372,22502.0
2020-07-30 11:25:00,148.52,148.56,148.36,148.42,17510.0,136.3821,136.4188,136.2351,136.2902,17510.0
2020-07-30 11:30:00,148.47,148.78,148.35,148.73,30226.0,136.3362,136.6208,136.226,136.5749,30226.0
2020-07-30 11:35:00,148.75,148.93,148.69,148.87,19522.0,136.5933,136.7586,136.5382,136.7035,19522.0
2020-07-30 11:40:00,148.91,149.07,148.8,148.84,46280.0,136.7402,136.8871,136.6392,136.6759,46280.0
2020-07-30 11:45:00,148.81,149.02,148.73,149.01,24117.0,136.6484,136.8412,136.5749,136.832,24117.0
2020-07-30 11:50:00,149.02,149.22,149.02,149.16,19804.0,136.8412,137.0249,136.8412,136.9698,19804.0
2020-07-30 11:55:00,149.19,149.21,148.83,149.05,16561.0,136.9973,137.0157,136.6667,136.8688,16561.0
2020-07-30 12:00:00,149.1,149.35,149.09,149.15,20740.0,136.9147,137.1442,136.9055,136.9606,20740.0
2020-07-30 12:05:00,149.19,149.21,148.89,148.94,14838.0,136.9973,137.0157,136.7218,136.7677,14838.0
2020-07-30 12:10:00,148.97,149.27,148.95,149.25,14477.0,136.7953,137.0708,136.7769,137.0524,14477.0
2020-07-30 12:15:00,149.28,149.64,149.27,149.43,28953.0,137.08,137.4105,137.0708,137.2177,28953.0
2020-07-30 12:20:00,149.42,149.43,149.13,149.25,18608.0,137.2085,137.2177,136.9422,137.0524,18608.0
2020-07-30 12:25:00,149.23,149.35,149.19,149.26,22405.0,137.034,137.1442,136.9973,137.0616,22405.0
2020-07-30 12:30:00,149.25,149.36,149.16,149.22,13125.0,137.0524,137.1534,136.9698,137.0249,13125.0
2020-07-30 12:35:00,149.23,149.3,149.16,149.29,13287.0,137.034,137.0983,136.9698,137.0891,13287.0
2020-07-30 12:40:00,149.26,149.33,149.19,149.31,11593.0,137.0616,137.1259,136.9973,137.1075,11593.0
2020-07-30 12:45:00,149.3,149.47,149.28,149.43,12916.0,137.0983,137.2544,137.08,137.2177,12916.0
2020-07-30 12:50:00,149.43,149.5,149.4,149.41,13166.0,137.2177,137.282,137.1901,137.1993,13166.0
2020-07-30 12:55:00,149.43,149.48,149.39,149.43,8772.0,137.2177,137.2636,137.181,137.2177,8772.0
2020-07-30 13:00:00,149.41,149.54,149.29,149.39,19426.0,137.1993,137.3187,137.0891,137.181,19426.0
2020-07-30 13:05:00,149.39,149.52,149.37,149.42,16112.0,137.181,137.3003,137.1626,137.2085,16112.0
2020-07-30 13:10:00,149.44,149.52,149.34,149.48,19110.0,137.2269,137.3003,137.1351,137.2636,19110.0
2020-07-30 13:15:00,149.43,149.56,149.43,149.46,22047.0,137.2177,137.3371,137.2177,137.2452,22047.0
2020-07-30 13:20:00,149.49,149.49,149.29,149.31,11448.0,137.2728,137.2728,137.0891,137.1075,11448.0
2020-07-30 13:25:00,149.31,149.34,149.13,149.16,12888.0,137.1075,137.1351,136.9422,136.9698,12888.0
2020-07-30 13:30:00,149.14,149.16,148.72,148.76,14678.0,136.9514,136.9698,136.5657,136.6025,14678.0
2020-07-30 13:35:00,148.78,148.9,148.69,148.69,26656.0,136.6208,136.731,136.5382,136.5382,26656.0
2020-07-30 13:40:00,148.7,149.0,148.7,148.98,15766.0,136.5474,136.8228,136.5474,136.8045,15766.0
2020-07-30 13:45:00,148.95,148.98,148.8,148.82,10976.0,136.7769,136.8045,136.6392,136.6575,10976.0
2020-07-30 13:50:00,148.79,149.06,148.79,149.02,13254.0,136.63,136.8779,136.63,136.8412,13254.0
2020-07-30 13:55:00,149.0,149.12,148.97,149.09,13120.0,136.8228,136.933,136.7953,136.9055,13120.0
2020-07-30 14:00:00,149.08,149.22,148.98,149.2,17499.0,136.8963,137.0249,136.8045,137.0065,17499.0
2020-07-30 14:05:00,149.2,149.51,149.19,149.47,23426.0,137.0065,137.2912,136.9973,137.2544,23426.0
2020-07-30 14:10:00,149.46,149.56,149.33,149.44,12315.0,137.2452,137.3371,137.1259,137.2269,12315.0
2020-07-30 14:15:00,149.42,149.56,149.35,149.5,14731.0,137.2085,137.3371,137.1442,137.282,14731.0
2020-07-30 14:20:00,149.52,149.7,149.33,149.68,18468.0,137.3003,137.4656,137.1259,137.4473,18468.0
2020-07-30 14:25:00,149.7,149.75,149.33,149.42,15905.0,137.4656,137.5115,137.1259,137.2085,15905.0
2020-07-30 14:30:00,149.44,149.66,149.42,149.62,14916.0,137.2269,137.4289,137.2085,137.3922,14916.0
2020-07-30 14:35:00,149.6,149.66,149.55,149.62,21054.0,137.3738,137.4289,137.3279,137.3922,21054.0
2020-07-30 14:40:00,149.61,149.73,149.55,149.56,19707.0,137.383,137.4932,137.3279,137.3371,19707.0
2020-07-30 14:45:00,149.57,149.7,149.57,149.66,19820.0,137.3463,137.4656,137.3463,137.4289,19820.0
2020-07-30 14:50:00,149.62,149.66,149.52,149.52,47886.0,137.3922,137.4289,137.3003,137.3003,47886.0
2020-07-30 14:55:00,149.5,149.69,149.5,149.69,27191.0,137.282,137.4564,137.282,137.4564,27191.0
2020-07-30 15:00:00,149.7,149.82,149.51,149.56,19665.0,137.4656,137.5758,137.2912,137.3371,19665.0
2020-07-30 15:05:00,149.54,149.69,149.47,149.56,21772.0,137.3187,137.4564,137.2544,137.3371,21772.0
2020-07-30 15:10:00,149.57,149.75,149.53,149.71,25831.0,137.3463,137.5115,137.3095,137.4748,25831.0
2020-07-30 15:15:00,149.7,149.9,149.63,149.88,21259.0,137.4656,137.6493,137.4013,137.6309,21259.0
2020-07-30 15:20:00,149.86,149.86,149.55,149.64,25377.0,137.6126,137.6126,137.3279,137.4105,25377.0
2020-07-30 15:25:00,149.61,149.67,149.31,149.43,19860.0,137.383,137.4381,137.1075,137.2177,19860.0
2020-07-30 15:30:00,149.45,149.46,149.14,149.27,37477.0,137.2361,137.2452,136.9514,137.0708,37477.0
2020-07-30 15:35:00,149.25,149.34,149.11,149.21,28808.0,137.0524,137.1351,136.9238,137.0157,28808.0
2020-07-30 15:40:00,149.2,149.34,149.12,149.15,24848.0,137.0065,137.1351,136.933,136.9606,24848.0
2020-07-30 15:45:00,149.16,149.22,149.02,149.02,30647.0,136.9698,137.0249,136.8412,136.8412,30647.0
2020-07-30 15:50:00,149.01,149.32,148.98,149.16,38035.0,136.832,137.1167,136.8045,136.9698,38035.0
2020-07-30 15:55:00,149.16,149.35,149.09,149.19,71332.0,136.9698,137.1442,136.9055,136.9973,71332.0
2020-07-31 09:30:00,149.47,149.92,149.2,149.63,80878.0,137.2544,137.6676,137.0065,137.4013,80878.0
2020-07-31 09:35:00,149.47,149.58,148.71,148.99,55800.0,137.2544,137.3554,136.5565,136.8137,55800.0
2020-07-31 09:40:00,149.03,149.33,148.86,148.93,36613.0,136.8504,137.1259,136.6943,136.7586,36613.0
2020-07-31 09:45:00,148.86,149.23,148.6,148.67,22169.0,136.6943,137.034,136.4555,136.5198,22169.0
2020-07-31 09:50:00,148.65,148.99,148.42,148.85,18736.0,136.5014,136.8137,136.2902,136.6851,18736.0
2020-07-31 09:55:00,148.82,149.01,148.56,148.98,13912.0,136.6575,136.832,136.4188,136.8045,13912.0
2020-07-31 10:00:00,149.04,149.04,148.55,148.76,13426.0,136.8596,136.8596,136.4096,136.6025,13426.0
2020-07-31 10:05:00,148.75,148.92,148.59,148.7,15442.0,136.5933,136.7494,136.4463,136.5474,15442.0
2020-07-31 10:10:00,148.69,148.69,148.48,148.49,30531.0,136.5382,136.5382,136.3453,136.3545,30531.0
2020-07-31 10:15:00,148.49,148.57,148.07,148.14,32330.0,136.3545,136.428,135.9688,136.0331,32330.0
2020-07-31 10:20:00,148.04,148.39,147.88,148.34,37647.0,135.9413,136.2627,135.7944,136.2168,37647.0
2020-07-31 10:25:00,148.33,148.51,148.03,148.08,55524.0,136.2076,136.3729,135.9321,135.978,55524.0
2020-07-31 10:30:00,148.08,148.54,148.07,148.43,18674.0,135.978,136.4004,135.9688,136.2994,18674.0
2020-07-31 10:35:00,148.49,149.02,148.35,148.97,27168.0,136.3545,136.8412,136.226,136.7953,27168.0
2020-07-31 10:40:00,148.96,148.96,148.33,148.44,11876.0,136.7861,136.7861,136.2076,136.3086,11876.0
2020-07-31 10:45:00,148.33,148.4,148.09,148.3,7487.0,136.2076,136.2719,135.9872,136.18,7487.0
2020-07-31 10:50:00,148.27,148.27,147.8,147.8,14312.0,136.1525,136.1525,135.7209,135.7209,14312.0
2020-07-31 10:55:00,147.75,148.01,147.64,148.0,17890.0,135.675,135.9137,135.574,135.9046,17890.0
2020-07-31 11:00:00,147.98,148.06,147.87,148.0,30253.0,135.8862,135.9597,135.7852,135.9046,30253.0
2020-07-31 11:05:00,148.01,148.01,147.9,147.93,10798.0,135.9137,135.9137,135.8127,135.8403,10798.0
2020-07-31 11:10:00,147.95,148.31,147.91,148.25,12415.0,135.8586,136.1892,135.8219,136.1341,12415.0
2020-07-31 11:15:00,148.18,148.29,148.11,148.28,28854.0,136.0699,136.1709,136.0056,136.1617,28854.0
2020-07-31 11:20:00,148.28,148.28,148.1,148.24,11761.0,136.1617,136.1617,135.9964,136.1249,11761.0
2020-07-31 11:25:00,148.21,148.27,148.15,148.15,14543.0,136.0974,136.1525,136.0423,136.0423,14543.0
2020-07-31 11:30:00,148.16,148.25,147.96,148.0,18773.0,136.0515,136.1341,135.8678,135.9046,18773.0
2020-07-31 11:35:00,147.96,148.0,147.8,147.86,12659.0,135.8678,135.9046,135.7209,135.776,12659.0
2020-07-31 11:40:00,147.87,148.07,147.85,147.94,13925.0,135.7852,135.9688,135.7668,135.8495,13925.0
2020-07-31 11:45:00,147.96,148.24,147.95,148.17,17000.0,135.8678,136.1249,135.8586,136.0607,17000.0
2020-07-31 11:50:00,148.18,148.25,147.93,147.97,18424.0,136.0699,136.1341,135.8403,135.877,18424.0
2020-07-31 11:55:00,147.92,148.02,147.69,147.99,31977.0,135.8311,135.9229,135.6199,135.8954,31977.0
2020-07-31 12:00:00,147.97,148.12,147.8,147.91,24704.0,135.877,136.0148,135.7209,135.8219,24704.0
2020-07-31 12:05:00,147.88,147.91,147.63,147.72,15091.0,135.7944,135.8219,135.5648,135.6474,15091.0
2020-07-31 12:10:00,147.78,147.97,147.73,147.88,8398.0,135.7025,135.877,135.6566,135.7944,8398.0
2020-07-31 12:15:00,147.86,147.94,147.56,147.65,13254.0,135.776,135.8495,135.5005,135.5832,13254.0
2020-07-31 12:20:00,147.65,147.7,147.39,147.53,29558.0,135.5832,135.6291,135.3444,135.473,29558.0
2020-07-31 12:25:00,147.5,147.65,147.45,147.56,42002.0,135.4454,135.5832,135.3995,135.5005,42002.0
2020-07-31 12:30:00,147.56,147.56,147.18,147.19,13809.0,135.5005,135.5005,135.1516,135.1608,13809.0
2020-07-31 12:35:00,147.18,147.22,146.91,146.99,39138.0,135.1516,135.1883,134.9036,134.9771,39138.0
2020-07-31 12:40:00,147.0,147.22,147.0,147.01,9917.0,134.9863,135.1883,134.9863,134.9955,9917.0
2020-07-31 12:45:00,146.97,147.02,146.78,146.88,17120.0,134.9587,135.0047,134.7843,134.8761,17120.0
2020-07-31 12:50:00,146.89,147.04,146.77,146.89,10271.0,134.8853,135.023,134.7751,134.8853,10271.0
2020-07-31 12:55:00,146.86,146.99,146.61,146.96,16512.0,134.8577,134.9771,134.6282,134.9496,16512.0
2020-07-31 13:00:00,146.91,147.05,146.88,147.04,11272.0,134.9036,135.0322,134.8761,135.023,11272.0
2020-07-31 13:05:00,147.02,147.21,147.02,147.14,11101.0,135.0047,135.1791,135.0047,135.1148,11101.0
2020-07-31 13:10:00,147.11,147.17,146.97,147.03,11618.0,135.0873,135.1424,134.9587,135.0138,11618.0
2020-07-31 13:15:00,147.04,147.14,146.91,147.12,14017.0,135.023,135.1148,134.9036,135.0965,14017.0
2020-07-31 13:20:00,147.15,147.27,147.15,147.25,11212.0,135.124,135.2342,135.124,135.2159,11212.0
2020-07-31 13:25:00,147.26,147.27,147.02,147.14,18362.0,135.225,135.2342,135.0047,135.1148,18362.0
2020-07-31 13:30:00,147.09,147.16,146.99,146.99,6382.0,135.0689,135.1332,134.9771,134.9771,6382.0
2020-07-31 13:35:00,147.02,147.17,147.02,147.13,9822.0,135.0047,135.1424,135.0047,135.1057,9822.0
2020-07-31 13:40:00,147.14,147.31,147.14,147.27,9213.0,135.1148,135.271,135.1148,135.2342,9213.0
2020-07-31 13:45:00,147.25,147.31,147.18,147.27,7298.0,135.2159,135.271,135.1516,135.2342,7298.0
2020-07-31 13:50:00,147.29,147.31,147.23,147.25,8934.0,135.2526,135.271,135.1975,135.2159,8934.0
2020-07-31 13:55:00,147.28,147.3,146.88,146.92,24693.0,135.2434,135.2618,134.8761,134.9128,24693.0
2020-07-31 14:00:00,146.9,147.06,146.87,147.06,29678.0,134.8945,135.0414,134.8669,135.0414,29678.0
2020-07-31 14:05:00,147.06,147.07,146.77,146.83,20962.0,135.0414,135.0506,134.7751,134.8302,20962.0
2020-07-31 14:10:00,146.8,146.88,146.79,146.8,14983.0,134.8026,134.8761,134.7935,134.8026,14983.0
2020-07-31 14:15:00,146.79,146.94,146.74,146.89,8097.0,134.7935,134.9312,134.7475,134.8853,8097.0
2020-07-31 14:20:00,146.92,147.29,146.91,147.27,12657.0,134.9128,135.2526,134.9036,135.2342,12657.0
2020-07-31 14:25:00,147.25,147.38,147.25,147.36,11997.0,135.2159,135.3352,135.2159,135.3169,11997.0
2020-07-31 14:30:00,147.38,147.43,147.11,147.11,27934.0,135.3352,135.3811,135.0873,135.0873,27934.0
2020-07-31 14:35:00,147.11,147.32,146.99,147.21,30426.0,135.0873,135.2801,134.9771,135.1791,30426.0
2020-07-31 14:40:00,147.2,147.35,147.14,147.3,15745.0,135.1699,135.3077,135.1148,135.2618,15745.0
2020-07-31 14:45:00,147.28,147.44,147.26,147.4,18810.0,135.2434,135.3903,135.225,135.3536,18810.0
2020-07-31 14:50:00,147.4,147.71,147.4,147.63,16845.0,135.3536,135.6383,135.3536,135.5648,16845.0
2020-07-31 14:55:00,147.64,147.69,147.52,147.61,18808.0,135.574,135.6199,135.4638,135.5464,18808.0
2020-07-31 15:00:00,147.59,147.74,147.55,147.63,37986.0,135.5281,135.6658,135.4913,135.5648,37986.0
2020-07-31 15:05:00,147.62,147.69,147.5,147.63,32902.0,135.5556,135.6199,135.4454,135.5648,32902.0
2020-07-31 15:10:00,147.61,147.66,147.49,147.62,17317.0,135.5464,135.5923,135.4362,135.5556,17317.0
2020-07-31 15:15:00,147.64,147.74,147.49,147.65,31376.0,135.574,135.6658,135.4362,135.5832,31376.0
2020-07-31 15:20:00,147.66,147.92,147.65,147.83,33171.0,135.5923,135.8311,135.5832,135.7485,33171.0
2020-07-31 15:25:00,147.84,147.89,147.7,147.77,16363.0,135.7576,135.8036,135.6291,135.6934,16363.0
2020-07-31 15:30:00,147.77,148.01,147.77,147.96,34298.0,135.6934,135.9137,135.6934,135.8678,34298.0
2020-07-31 15:35:00,147.99,148.26,147.99,148.14,60246.0,135.8954,136.1433,135.8954,136.0331,60246.0
2020-07-31 15:40:00,148.14,148.24,147.98,148.0,40193.0,136.0331,136.1249,135.8862,135.9046,40193.0
2020-07-31 15:45:00,148.01,148.27,147.99,148.17,76267.0,135.9137,136.1525,135.8954,136.0607,76267.0
2020-07-31 15:50:00,148.2,148.25,147.96,148.19,71015.0,136.0882,136.1341,135.8678,136.079,71015.0
2020-07-31 15:55:00,148.2,148.99,148.2,148.95,194654.0,136.0882,136.8137,136.0882,136.7769,194654.0
2020-08-03 09:30:00,149.9,150.58,149.5,150.11,120627.0,137.6493,138.2737,137.282,137.8421,120627.0
2020-08-03 09:35:00,150.01,150.24,149.9,150.14,24079.0,137.7503,137.9615,137.6493,137.8697,24079.0
2020-08-03 09:40:00,150.15,150.21,149.75,149.91,38834.0,137.8789,137.9339,137.5115,137.6585,38834.0
2020-08-03 09:45:00,149.92,150.15,149.74,149.79,27875.0,137.6676,137.8789,137.5024,137.5483,27875.0
2020-08-03 09:50:00,149.8,149.98,149.67,149.78,23012.0,137.5575,137.7227,137.4381,137.5391,23012.0
2020-08-03 09:55:00,149.81,150.65,149.75,150.63,33283.0,137.5666,138.338,137.5115,138.3196,33283.0
2020-08-03 10:00:00,150.65,151.17,150.65,151.06,44526.0,138.338,138.8155,138.338,138.7145,44526.0
2020-08-03 10:05:00,151.08,151.34,150.81,151.1,20506.0,138.7328,138.9716,138.4849,138.7512,20506.0
2020-08-03 10:10:00,151.07,151.07,150.68,150.88,24138.0,138.7237,138.7237,138.3655,138.5492,24138.0
2020-08-03 10:15:00,150.9,151.04,150.77,150.83,27950.0,138.5676,138.6961,138.4482,138.5033,27950.0
2020-08-03 10:20:00,150.83,151.01,150.77,150.93,27038.0,138.5033,138.6686,138.4482,138.5951,27038.0
2020-08-03 10:25:00,150.93,151.11,150.9,151.06,34586.0,138.5951,138.7604,138.5676,138.7145,34586.0
2020-08-03 10:30:00,151.06,151.27,150.97,151.18,44864.0,138.7145,138.9073,138.6318,138.8247,44864.0
2020-08-03 10:35:00,151.16,151.35,151.09,151.11,56813.0,138.8063,138.9808,138.742,138.7604,56813.0
2020-08-03 10:40:00,151.11,151.19,150.88,150.94,17412.0,138.7604,138.8339,138.5492,138.6043,17412.0
2020-08-03 10:45:00,150.89,150.92,150.52,150.55,22839.0,138.5584,138.5859,138.2186,138.2462,22839.0
2020-08-03 10:50:00,150.55,150.88,150.55,150.84,20191.0,138.2462,138.5492,138.2462,138.5125,20191.0
2020-08-03 10:55:00,150.86,150.92,150.66,150.71,23547.0,138.5308,138.5859,138.3472,138.3931,23547.0
2020-08-03 11:00:00,150.7,150.72,150.55,150.6,38638.0,138.3839,138.4023,138.2462,138.2921,38638.0
2020-08-03 11:05:00,150.59,150.93,150.59,150.75,18344.0,138.2829,138.5951,138.2829,138.4298,18344.0
2020-08-03 11:10:00,150.76,150.85,150.69,150.72,26685.0,138.439,138.5216,138.3747,138.4023,26685.0
2020-08-03 11:15:00,150.71,150.75,150.67,150.74,22721.0,138.3931,138.4298,138.3564,138.4206,22721.0
2020-08-03 11:20:00,150.74,150.78,150.62,150.62,16815.0,138.4206,138.4574,138.3104,138.3104,16815.0
2020-08-03 11:25:00,150.61,150.62,150.46,150.55,21167.0,138.3013,138.3104,138.1635,138.2462,21167.0
2020-08-03 11:30:00,150.55,150.75,150.5,150.56,14550.0,138.2462,138.4298,138.2002,138.2553,14550.0
2020-08-03 11:35:00,150.55,150.61,150.44,150.58,15225.0,138.2462,138.3013,138.1452,138.2737,15225.0
2020-08-03 11:40:00,150.58,150.84,150.57,150.79,20931.0,138.2737,138.5125,138.2645,138.4665,20931.0
2020-08-03 11:45:00,150.78,150.84,150.58,150.59,12026.0,138.4574,138.5125,138.2737,138.2829,12026.0
2020-08-03 11:50:00,150.58,150.61,150.46,150.49,19461.0,138.2737,138.3013,138.1635,138.1911,19461.0
2020-08-03 11:55:00,150.5,150.53,150.41,150.51,10082.0,138.2002,138.2278,138.1176,138.2094,10082.0
2020-08-03 12:00:00,150.52,150.57,150.28,150.3,24595.0,138.2186,138.2645,137.9982,138.0166,24595.0
2020-08-03 12:05:00,150.3,150.4,150.24,150.4,14456.0,138.0166,138.1084,137.9615,138.1084,14456.0
2020-08-03 12:10:00,150.4,150.4,150.18,150.23,12303.0,138.1084,138.1084,137.9064,137.9523,12303.0
2020-08-03 12:15:00,150.23,150.36,150.21,150.3,11629.0,137.9523,138.0717,137.9339,138.0166,11629.0
2020-08-03 12:20:00,150.28,150.35,150.28,150.29,33577.0,137.9982,138.0625,137.9982,138.0074,33577.0
2020-08-03 12:25:00,150.29,150.3,150.11,150.14,26817.0,138.0074,138.0166,137.8421,137.8697,26817.0
2020-08-03 12:30:00,150.14,150.2,150.14,150.2,11303.0,137.8697,137.9248,137.8697,137.9248,11303.0
2020-08-03 12:35:00,150.19,150.35,150.18,150.21,59610.0,137.9156,138.0625,137.9064,137.9339,59610.0
2020-08-03 12:40:00,150.21,150.22,150.12,150.15,15959.0,137.9339,137.9431,137.8513,137.8789,15959.0
2020-08-03 12:45:00,150.16,150.25,150.15,150.21,25320.0,137.888,137.9707,137.8789,137.9339,25320.0
2020-08-03 12:50:00,150.21,150.22,150.06,150.18,78625.0,137.9339,137.9431,137.7962,137.9064,78625.0
2020-08-03 12:55:00,150.17,150.35,150.14,150.28,20343.0,137.8972,138.0625,137.8697,137.9982,20343.0
2020-08-03 13:00:00,150.29,150.3,150.16,150.26,13118.0,138.0074,138.0166,137.888,137.9799,13118.0
2020-08-03 13:05:00,150.27,150.27,150.1,150.13,10534.0,137.989,137.989,137.8329,137.8605,10534.0
2020-08-03 13:10:00,150.1,150.19,150.08,150.11,13986.0,137.8329,137.9156,137.8146,137.8421,13986.0
2020-08-03 13:15:00,150.11,150.22,150.11,150.18,12322.0,137.8421,137.9431,137.8421,137.9064,12322.0
2020-08-03 13:20:00,150.18,150.36,150.18,150.34,13444.0,137.9064,138.0717,137.9064,138.0533,13444.0
2020-08-03 13:25:00,150.33,150.38,150.28,150.34,20562.0,138.0441,138.0901,137.9982,138.0533,20562.0
2020-08-03 13:30:00,150.33,150.41,150.28,150.37,24656.0,138.0441,138.1176,137.9982,138.0809,24656.0
2020-08-03 13:35:00,150.37,150.43,150.33,150.42,16015.0,138.0809,138.136,138.0441,138.1268,16015.0
2020-08-03 13:40:00,150.41,150.49,150.32,150.48,15470.0,138.1176,138.1911,138.035,138.1819,15470.0
2020-08-03 13:45:00,150.49,150.68,150.48,150.5,13541.0,138.1911,138.3655,138.1819,138.2002,13541.0
2020-08-03 13:50:00,150.49,150.54,150.42,150.44,13966.0,138.1911,138.237,138.1268,138.1452,13966.0
2020-08-03 13:55:00,150.44,150.52,150.44,150.48,12657.0,138.1452,138.2186,138.1452,138.1819,12657.0
2020-08-03 14:00:00,150.47,150.54,150.39,150.5,17363.0,138.1727,138.237,138.0992,138.2002,17363.0
2020-08-03 14:05:00,150.5,150.51,150.41,150.43,12389.0,138.2002,138.2094,138.1176,138.136,12389.0
2020-08-03 14:10:00,150.43,150.54,150.43,150.54,18502.0,138.136,138.237,138.136,138.237,18502.0
2020-08-03 14:15:00,150.55,150.56,150.5,150.5,15762.0,138.2462,138.2553,138.2002,138.2002,15762.0
2020-08-03 14:20:00,150.49,150.54,150.45,150.46,18682.0,138.1911,138.237,138.1543,138.1635,18682.0
2020-08-03 14:25:00,150.44,150.45,150.38,150.4,12560.0,138.1452,138.1543,138.0901,138.1084,12560.0
2020-08-03 14:30:00,150.4,150.62,150.37,150.44,23536.0,138.1084,138.3104,138.0809,138.1452,23536.0
2020-08-03 14:35:00,150.43,150.62,150.39,150.56,38128.0,138.136,138.3104,138.0992,138.2553,38128.0
2020-08-03 14:40:00,150.56,150.94,150.56,150.92,28212.0,138.2553,138.6043,138.2553,138.5859,28212.0
2020-08-03 14:45:00,150.91,150.92,150.73,150.74,24702.0,138.5767,138.5859,138.4115,138.4206,24702.0
2020-08-03 14:50:00,150.75,150.78,150.67,150.74,24999.0,138.4298,138.4574,138.3564,138.4206,24999.0
2020-08-03 14:55:00,150.73,150.76,150.68,150.74,10780.0,138.4115,138.439,138.3655,138.4206,10780.0
2020-08-03 15:00:00,150.74,150.78,150.7,150.77,23591.0,138.4206,138.4574,138.3839,138.4482,23591.0
2020-08-03 15:05:00,150.77,150.79,150.67,150.72,18648.0,138.4482,138.4665,138.3564,138.4023,18648.0
2020-08-03 15:10:00,150.74,150.79,150.68,150.72,27451.0,138.4206,138.4665,138.3655,138.4023,27451.0
2020-08-03 15:15:00,150.74,150.75,150.56,150.59,26854.0,138.4206,138.4298,138.2553,138.2829,26854.0
2020-08-03 15:20:00,150.6,150.6,150.46,150.52,14601.0,138.2921,138.2921,138.1635,138.2186,14601.0
2020-08-03 15:25:00,150.53,150.59,150.48,150.52,18888.0,138.2278,138.2829,138.1819,138.2186,18888.0
2020-08-03 15:30:00,150.54,150.64,150.36,150.5,35384.0,138.237,138.3288,138.0717,138.2002,35384.0
2020-08-03 15:35:00,150.51,150.57,150.33,150.33,42683.0,138.2094,138.2645,138.0441,138.0441,42683.0
2020-08-03 15:40:00,150.31,150.59,150.3,150.51,47807.0,138.0258,138.2829,138.0166,138.2094,47807.0
2020-08-03 15:45:00,150.52,150.73,150.48,150.73,33364.0,138.2186,138.4115,138.1819,138.4115,33364.0
2020-08-03 15:50:00,150.73,150.82,150.52,150.77,78307.0,138.4115,138.4941,138.2186,138.4482,78307.0
2020-08-03 15:55:00,150.79,150.79,150.24,150.28,223961.0,138.4665,138.4665,137.9615,137.9982,223961.0
2020-08-04 09:30:00,149.75,150.74,149.7,150.17,76153.0,137.5115,138.4206,137.4656,137.8972,76153.0
2020-08-04 09:35:00,150.18,150.23,149.5,149.67,38656.0,137.9064,137.9523,137.282,137.4381,38656.0
2020-08-04 09:40:00,149.69,150.1,149.42,150.01,29617.0,137.4564,137.8329,137.2085,137.7503,29617.0
2020-08-04 09:45:00,150.03,150.09,149.64,149.65,16955.0,137.7687,137.8238,137.4105,137.4197,16955.0
2020-08-04 09:50:00,149.69,149.73,149.32,149.38,30004.0,137.4564,137.4932,137.1167,137.1718,30004.0
2020-08-04 09:55:00,149.38,149.46,148.89,149.06,45283.0,137.1718,137.2452,136.7218,136.8779,45283.0
2020-08-04 10:00:00,149.08,149.41,148.99,149.18,25946.0,136.8963,137.1993,136.8137,136.9881,25946.0
2020-08-04 10:05:00,149.16,149.28,149.03,149.21,25667.0,136.9698,137.08,136.8504,137.0157,25667.0
2020-08-04 10:10:00,149.21,149.56,149.15,149.53,27043.0,137.0157,137.3371,136.9606,137.3095,27043.0
2020-08-04 10:15:00,149.51,149.59,149.37,149.52,12867.0,137.2912,137.3646,137.1626,137.3003,12867.0
2020-08-04 10:20:00,149.55,149.71,149.48,149.59,16329.0,137.3279,137.4748,137.2636,137.3646,16329.0
2020-08-04 10:25:00,149.6,149.9,149.47,149.87,14190.0,137.3738,137.6493,137.2544,137.6217,14190.0
2020-08-04 10:30:00,149.93,149.93,149.43,149.6,34882.0,137.6768,137.6768,137.2177,137.3738,34882.0
2020-08-04 10:35:00,149.47,149.55,149.4,149.55,9607.0,137.2544,137.3279,137.1901,137.3279,9607.0
2020-08-04 10:40:00,149.55,149.9,149.44,149.9,14647.0,137.3279,137.6493,137.2269,137.6493,14647.0
2020-08-04 10:45:00,149.87,149.89,149.63,149.77,19317.0,137.6217,137.6401,137.4013,137.5299,19317.0
2020-08-04 10:50:00,149.77,149.99,149.76,149.87,20469.0,137.5299,137.7319,137.5207,137.6217,20469.0
2020-08-04 10:55:00,149.88,150.01,149.77,149.88,10850.0,137.6309,137.7503,137.5299,137.6309,10850.0
2020-08-04 11:00:00,149.89,150.01,149.83,149.96,12099.0,137.6401,137.7503,137.585,137.7044,12099.0
2020-08-04 11:05:00,149.94,149.99,149.84,149.95,10814.0,137.686,137.7319,137.5942,137.6952,10814.0
2020-08-04 11:10:00,149.94,150.02,149.82,149.88,23218.0,137.686,137.7595,137.5758,137.6309,23218.0
2020-08-04 11:15:00,149.87,149.94,149.72,149.83,11393.0,137.6217,137.686,137.484,137.585,11393.0
2020-08-04 11:20:00,149.82,149.88,149.6,149.63,12960.0,137.5758,137.6309,137.3738,137.4013,12960.0
2020-08-04 11:25:00,149.67,149.87,149.51,149.69,22600.0,137.4381,137.6217,137.2912,137.4564,22600.0
2020-08-04 11:30:00,149.6,149.91,149.6,149.87,9916.0,137.3738,137.6585,137.3738,137.6217,9916.0
2020-08-04 11:35:00,149.87,149.92,149.77,149.77,12490.0,137.6217,137.6676,137.5299,137.5299,12490.0
2020-08-04 11:40:00,149.78,150.03,149.78,150.01,13771.0,137.5391,137.7687,137.5391,137.7503,13771.0
2020-08-04 11:45:00,150.0,150.0,149.72,149.79,7894.0,137.7411,137.7411,137.484,137.5483,7894.0
2020-08-04 11:50:00,149.76,150.02,149.75,149.93,10425.0,137.5207,137.7595,137.5115,137.6768,10425.0
2020-08-04 11:55:00,149.93,149.98,149.84,149.91,7066.0,137.6768,137.7227,137.5942,137.6585,7066.0
2020-08-04 12:00:00,149.91,149.94,149.73,149.74,4361.0,137.6585,137.686,137.4932,137.5024,4361.0
2020-08-04 12:05:00,149.74,149.74,149.48,149.57,10290.0,137.5024,137.5024,137.2636,137.3463,10290.0
2020-08-04 12:10:00,149.61,149.69,149.39,149.42,9906.0,137.383,137.4564,137.181,137.2085,9906.0
2020-08-04 12:15:00,149.44,149.45,149.26,149.26,10735.0,137.2269,137.2361,137.0616,137.0616,10735.0
2020-08-04 12:20:00,149.26,149.45,149.26,149.44,7385.0,137.0616,137.2361,137.0616,137.2269,7385.0
2020-08-04 12:25:00,149.43,149.55,149.42,149.55,7241.0,137.2177,137.3279,137.2085,137.3279,7241.0
2020-08-04 12:30:00,149.55,149.56,149.48,149.5,9305.0,137.3279,137.3371,137.2636,137.282,9305.0
2020-08-04 12:35:00,149.48,149.5,149.42,149.42,11039.0,137.2636,137.282,137.2085,137.2085,11039.0
2020-08-04 12:40:00,149.44,149.44,149.11,149.28,12697.0,137.2269,137.2269,136.9238,137.08,12697.0
2020-08-04 12:45:00,149.29,149.36,149.18,149.18,8749.0,137.0891,137.1534,136.9881,136.9881,8749.0
2020-08-04 12:50:00,149.15,149.32,149.09,149.14,11694.0,136.9606,137.1167,136.9055,136.9514,11694.0
2020-08-04 12:55:00,149.09,149.27,149.08,149.13,15263.0,136.9055,137.0708,136.8963,136.9422,15263.0
2020-08-04 13:00:00,149.15,149.16,149.04,149.12,8119.0,136.9606,136.9698,136.8596,136.933,8119.0
2020-08-04 13:05:00,149.13,149.36,149.13,149.35,13196.0,136.9422,137.1534,136.9422,137.1442,13196.0
2020-08-04 13:10:00,149.35,149.49,149.35,149.49,10186.0,137.1442,137.2728,137.1442,137.2728,10186.0
2020-08-04 13:15:00,149.5,149.68,149.5,149.64,10455.0,137.282,137.4473,137.282,137.4105,10455.0
2020-08-04 13:20:00,149.65,149.69,149.44,149.48,11209.0,137.4197,137.4564,137.2269,137.2636,11209.0
2020-08-04 13:25:00,149.47,149.47,149.27,149.3,9333.0,137.2544,137.2544,137.0708,137.0983,9333.0
2020-08-04 13:30:00,149.32,149.39,149.25,149.25,7202.0,137.1167,137.181,137.0524,137.0524,7202.0
2020-08-04 13:35:00,149.24,149.46,149.21,149.43,16964.0,137.0432,137.2452,137.0157,137.2177,16964.0
2020-08-04 13:40:00,149.45,149.52,149.37,149.47,7530.0,137.2361,137.3003,137.1626,137.2544,7530.0
2020-08-04 13:45:00,149.46,149.53,149.38,149.46,10226.0,137.2452,137.3095,137.1718,137.2452,10226.0
2020-08-04 13:50:00,149.41,149.59,149.4,149.56,8413.0,137.1993,137.3646,137.1901,137.3371,8413.0
2020-08-04 13:55:00,149.58,149.58,149.53,149.53,8220.0,137.3554,137.3554,137.3095,137.3095,8220.0
2020-08-04 14:00:00,149.55,149.64,149.51,149.64,7214.0,137.3279,137.4105,137.2912,137.4105,7214.0
2020-08-04 14:05:00,149.66,149.66,149.52,149.64,9178.0,137.4289,137.4289,137.3003,137.4105,9178.0
2020-08-04 14:10:00,149.67,149.69,149.58,149.62,7791.0,137.4381,137.4564,137.3554,137.3922,7791.0
2020-08-04 14:15:00,149.61,149.68,149.56,149.57,11235.0,137.383,137.4473,137.3371,137.3463,11235.0
2020-08-04 14:20:00,149.55,149.6,149.41,149.42,7593.0,137.3279,137.3738,137.1993,137.2085,7593.0
2020-08-04 14:25:00,149.42,149.42,149.25,149.28,35048.0,137.2085,137.2085,137.0524,137.08,35048.0
2020-08-04 14:30:00,149.26,149.28,149.07,149.14,20177.0,137.0616,137.08,136.8871,136.9514,20177.0
2020-08-04 14:35:00,149.13,149.18,148.93,148.93,22289.0,136.9422,136.9881,136.7586,136.7586,22289.0
2020-08-04 14:40:00,148.94,149.0,148.78,148.92,50863.0,136.7677,136.8228,136.6208,136.7494,50863.0
2020-08-04 14:45:00,148.97,149.07,148.85,148.95,25753.0,136.7953,136.8871,136.6851,136.7769,25753.0
2020-08-04 14:50:00,148.94,149.23,148.85,149.23,33391.0,136.7677,137.034,136.6851,137.034,33391.0
2020-08-04 14:55:00,149.23,149.28,149.13,149.26,13315.0,137.034,137.08,136.9422,137.0616,13315.0
2020-08-04 15:00:00,149.25,149.39,149.24,149.38,18326.0,137.0524,137.181,137.0432,137.1718,18326.0
2020-08-04 15:05:00,149.36,149.52,149.33,149.5,14159.0,137.1534,137.3003,137.1259,137.282,14159.0
2020-08-04 15:10:00,149.52,149.65,149.43,149.6,12624.0,137.3003,137.4197,137.2177,137.3738,12624.0
2020-08-04 15:15:00,149.61,149.68,149.46,149.56,18477.0,137.383,137.4473,137.2452,137.3371,18477.0
2020-08-04 15:20:00,149.58,149.58,149.37,149.58,26271.0,137.3554,137.3554,137.1626,137.3554,26271.0
2020-08-04 15:25:00,149.59,149.59,149.36,149.45,20247.0,137.3646,137.3646,137.1534,137.2361,20247.0
2020-08-04 15:30:00,149.47,149.52,149.28,149.41,39347.0,137.2544,137.3003,137.08,137.1993,39347.0
2020-08-04 15:35:00,149.43,149.7,149.38,149.6,37497.0,137.2177,137.4656,137.1718,137.3738,37497.0
2020-08-04 15:40:00,149.61,149.62,149.42,149.5,30310.0,137.383,137.3922,137.2085,137.282,30310.0
2020-08-04 15:45:00,149.5,149.63,149.44,149.59,41166.0,137.282,137.4013,137.2269,137.3646,41166.0
2020-08-04 15:50:00,149.58,149.7,149.48,149.5,72038.0,137.3554,137.4656,137.2636,137.282,72038.0
2020-08-04 15:55:00,149.5,149.7,149.47,149.67,165702.0,137.282,137.4656,137.2544,137.4381,165702.0
2020-08-05 09:30:00,149.94,150.42,149.51,150.03,131697.0,137.686,138.1268,137.2912,137.7687,131697.0
2020-08-05 09:35:00,150.09,150.24,149.68,149.78,61255.0,137.8238,137.9615,137.4473,137.5391,61255.0
2020-08-05 09:40:00,149.79,149.79,148.84,148.84,57866.0,137.5483,137.5483,136.6759,136.6759,57866.0
2020-08-05 09:45:00,148.87,149.62,148.71,149.6,81824.0,136.7035,137.3922,136.5565,137.3738,81824.0
2020-08-05 09:50:00,149.61,149.67,149.33,149.61,18280.0,137.383,137.4381,137.1259,137.383,18280.0
2020-08-05 09:55:00,149.66,149.95,149.43,149.86,57135.0,137.4289,137.6952,137.2177,137.6126,57135.0
2020-08-05 10:00:00,149.86,149.98,149.39,149.5,47530.0,137.6126,137.7227,137.181,137.282,47530.0
2020-08-05 10:05:00,149.52,149.54,149.11,149.12,32700.0,137.3003,137.3187,136.9238,136.933,32700.0
2020-08-05 10:10:00,149.1,149.56,148.98,149.0,61292.0,136.9147,137.3371,136.8045,136.8228,61292.0
2020-08-05 10:15:00,148.99,149.04,148.79,148.87,48814.0,136.8137,136.8596,136.63,136.7035,48814.0
2020-08-05 10:20:00,148.88,149.21,148.88,149.18,20735.0,136.7126,137.0157,136.7126,136.9881,20735.0
2020-08-05 10:25:00,149.16,149.29,149.07,149.29,22267.0,136.9698,137.0891,136.8871,137.0891,22267.0
2020-08-05 10:30:00,149.29,149.29,149.03,149.09,18622.0,137.0891,137.0891,136.8504,136.9055,18622.0
2020-08-05 10:35:00,149.08,149.34,149.03,149.34,14998.0,136.8963,137.1351,136.8504,137.1351,14998.0
2020-08-05 10:40:00,149.35,149.72,149.33,149.63,14599.0,137.1442,137.484,137.1259,137.4013,14599.0
2020-08-05 10:45:00,149.64,149.66,149.49,149.56,20567.0,137.4105,137.4289,137.2728,137.3371,20567.0
2020-08-05 10:50:00,149.58,149.6,149.17,149.24,38351.0,137.3554,137.3738,136.9789,137.0432,38351.0
2020-08-05 10:55:00,149.24,149.31,149.09,149.31,21781.0,137.0432,137.1075,136.9055,137.1075,21781.0
2020-08-05 11:00:00,149.3,149.75,149.27,149.52,26745.0,137.0983,137.5115,137.0708,137.3003,26745.0
2020-08-05 11:05:00,149.55,149.75,149.5,149.75,21611.0,137.3279,137.5115,137.282,137.5115,21611.0
2020-08-05 11:10:00,149.77,149.87,149.51,149.67,34046.0,137.5299,137.6217,137.2912,137.4381,34046.0
2020-08-05 11:15:00,149.68,149.87,149.6,149.87,22147.0,137.4473,137.6217,137.3738,137.6217,22147.0
2020-08-05 11:20:00,149.88,149.95,149.78,149.86,30773.0,137.6309,137.6952,137.5391,137.6126,30773.0
2020-08-05 11:25:00,149.86,149.95,149.6,149.95,26030.0,137.6126,137.6952,137.3738,137.6952,26030.0
2020-08-05 11:30:00,149.92,150.22,149.9,150.02,35898.0,137.6676,137.9431,137.6493,137.7595,35898.0
2020-08-05 11:35:00,150.0,150.04,149.82,149.85,29776.0,137.7411,137.7778,137.5758,137.6034,29776.0
2020-08-05 11:40:00,149.85,149.91,149.48,149.5,27521.0,137.6034,137.6585,137.2636,137.282,27521.0
2020-08-05 11:45:00,149.5,149.67,149.41,149.61,20053.0,137.282,137.4381,137.1993,137.383,20053.0
2020-08-05 11:50:00,149.61,149.61,149.31,149.55,13011.0,137.383,137.383,137.1075,137.3279,13011.0
2020-08-05 11:55:00,149.56,149.62,149.38,149.49,29018.0,137.3371,137.3922,137.1718,137.2728,29018.0
2020-08-05 12:00:00,149.48,149.5,149.38,149.39,20112.0,137.2636,137.282,137.1718,137.181,20112.0
2020-08-05 12:05:00,149.38,149.47,149.36,149.42,12154.0,137.1718,137.2544,137.1534,137.2085,12154.0
2020-08-05 12:10:00,149.41,149.42,149.32,149.35,15114.0,137.1993,137.2085,137.1167,137.1442,15114.0
2020-08-05 12:15:00,149.36,149.41,149.24,149.26,14141.0,137.1534,137.1993,137.0432,137.0616,14141.0
2020-08-05 12:20:00,149.28,149.3,149.02,149.02,15599.0,137.08,137.0983,136.8412,136.8412,15599.0
2020-08-05 12:25:00,149.0,149.11,149.0,149.06,42927.0,136.8228,136.9238,136.8228,136.8779,42927.0
2020-08-05 12:30:00,149.05,149.11,149.02,149.1,20351.0,136.8688,136.9238,136.8412,136.9147,20351.0
2020-08-05 12:35:00,149.08,149.35,148.95,149.28,24101.0,136.8963,137.1442,136.7769,137.08,24101.0
2020-08-05 12:40:00,149.27,149.35,149.14,149.14,8947.0,137.0708,137.1442,136.9514,136.9514,8947.0
2020-08-05 12:45:00,149.15,149.25,149.15,149.19,9667.0,136.9606,137.0524,136.9606,136.9973,9667.0
2020-08-05 12:50:00,149.21,149.37,149.21,149.34,9792.0,137.0157,137.1626,137.0157,137.1351,9792.0
2020-08-05 12:55:00,149.33,149.33,149.1,149.11,12963.0,137.1259,137.1259,136.9147,136.9238,12963.0
2020-08-05 13:00:00,149.13,149.21,149.06,149.11,15495.0,136.9422,137.0157,136.8779,136.9238,15495.0
2020-08-05 13:05:00,149.09,149.12,148.98,149.08,24097.0,136.9055,136.933,136.8045,136.8963,24097.0
2020-08-05 13:10:00,149.09,149.38,149.03,149.38,15328.0,136.9055,137.1718,136.8504,137.1718,15328.0
2020-08-05 13:15:00,149.38,149.53,149.34,149.48,13911.0,137.1718,137.3095,137.1351,137.2636,13911.0
2020-08-05 13:20:00,149.45,149.45,149.26,149.28,23028.0,137.2361,137.2361,137.0616,137.08,23028.0
2020-08-05 13:25:00,149.27,149.39,149.27,149.3,16046.0,137.0708,137.181,137.0708,137.0983,16046.0
2020-08-05 13:30:00,149.29,149.31,149.17,149.2,17765.0,137.0891,137.1075,136.9789,137.0065,17765.0
2020-08-05 13:35:00,149.21,149.41,149.19,149.31,15246.0,137.0157,137.1993,136.9973,137.1075,15246.0
2020-08-05 13:40:00,149.3,149.41,149.27,149.34,28398.0,137.0983,137.1993,137.0708,137.1351,28398.0
2020-08-05 13:45:00,149.34,149.7,149.33,149.7,14498.0,137.1351,137.4656,137.1259,137.4656,14498.0
2020-08-05 13:50:00,149.68,149.69,149.49,149.52,16440.0,137.4473,137.4564,137.2728,137.3003,16440.0
2020-08-05 13:55:00,149.52,149.6,149.51,149.55,20804.0,137.3003,137.3738,137.2912,137.3279,20804.0
2020-08-05 14:00:00,149.56,149.88,149.48,149.88,31416.0,137.3371,137.6309,137.2636,137.6309,31416.0
2020-08-05 14:05:00,149.91,149.99,149.82,149.93,19001.0,137.6585,137.7319,137.5758,137.6768,19001.0
2020-08-05 14:10:00,149.94,150.0,149.46,149.48,35909.0,137.686,137.7411,137.2452,137.2636,35909.0
2020-08-05 14:15:00,149.48,149.51,149.38,149.41,27665.0,137.2636,137.2912,137.1718,137.1993,27665.0
2020-08-05 14:20:00,149.41,149.56,149.37,149.54,32007.0,137.1993,137.3371,137.1626,137.3187,32007.0
2020-08-05 14:25:00,149.53,149.54,149.29,149.35,30231.0,137.3095,137.3187,137.0891,137.1442,30231.0
2020-08-05 14:30:00,149.35,149.49,149.33,149.47,35621.0,137.1442,137.2728,137.1259,137.2544,35621.0
2020-08-05 14:35:00,149.49,149.51,149.35,149.35,19595.0,137.2728,137.2912,137.1442,137.1442,19595.0
2020-08-05 14:40:00,149.34,149.6,149.25,149.47,21134.0,137.1351,137.3738,137.0524,137.2544,21134.0
2020-08-05 14:45:00,149.44,149.62,149.38,149.61,17941.0,137.2269,137.3922,137.1718,137.383,17941.0
2020-08-05 14:50:00,149.61,149.62,149.33,149.42,26782.0,137.383,137.3922,137.1259,137.2085,26782.0
2020-08-05 14:55:00,149.45,149.66,149.38,149.65,21351.0,137.2361,137.4289,137.1718,137.4197,21351.0
2020-08-05 15:00:00,149.67,149.7,149.59,149.6,15824.0,137.4381,137.4656,137.3646,137.3738,15824.0
2020-08-05 15:05:00,149.61,149.61,149.39,149.4,11488.0,137.383,137.383,137.181,137.1901,11488.0
2020-08-05 15:10:00,149.41,149.59,149.4,149.56,8741.0,137.1993,137.3646,137.1901,137.3371,8741.0
2020-08-05 15:15:00,149.6,149.74,149.59,149.74,9098.0,137.3738,137.5024,137.3646,137.5024,9098.0
2020-08-05 15:20:00,149.73,149.73,149.6,149.73,14095.0,137.4932,137.4932,137.3738,137.4932,14095.0
2020-08-05 15:25:00,149.71,149.72,149.6,149.72,15603.0,137.4748,137.484,137.3738,137.484,15603.0
2020-08-05 15:30:00,149.72,149.86,149.68,149.8,21864.0,137.484,137.6126,137.4473,137.5575,21864.0
2020-08-05 15:35:00,149.8,149.96,149.68,149.7,12737.0,137.5575,137.7044,137.4473,137.4656,12737.0
2020-08-05 15:40:00,149.69,149.86,149.51,149.6,28517.0,137.4564,137.6126,137.2912,137.3738,28517.0
2020-08-05 15:45:00,149.6,149.85,149.56,149.69,33507.0,137.3738,137.6034,137.3371,137.4564,33507.0
2020-08-05 15:50:00,149.65,150.21,149.64,150.21,52028.0,137.4197,137.9339,137.4105,137.9339,52028.0
2020-08-05 15:55:00,150.18,150.46,150.11,150.27,101185.0,137.9064,138.1635,137.8421,137.989,101185.0
2020-08-06 09:30:00,150.25,150.75,149.88,150.04,64754.0,137.9707,138.4298,137.6309,137.7778,64754.0
2020-08-06 09:35:00,150.04,150.49,149.64,150.26,22742.0,137.7778,138.1911,137.4105,137.9799,22742.0
2020-08-06 09:40:00,150.18,150.68,150.12,150.43,17705.0,137.9064,138.3655,137.8513,138.136,17705.0
2020-08-06 09:45:00,150.47,150.87,150.42,150.71,24403.0,138.1727,138.54,138.1268,138.3931,24403.0
2020-08-06 09:50:00,150.74,151.5,150.61,151.26,41953.0,138.4206,139.1185,138.3013,138.8981,41953.0
2020-08-06 09:55:00,151.22,151.69,151.08,151.65,26180.0,138.8614,139.293,138.7328,139.2563,26180.0
2020-08-06 10:00:00,151.64,151.9,151.46,151.82,36931.0,139.2471,139.4858,139.0818,139.4124,36931.0
2020-08-06 10:05:00,151.86,152.24,151.76,151.92,54872.0,139.4491,139.798,139.3573,139.5042,54872.0
2020-08-06 10:10:00,151.91,152.05,151.42,151.46,58683.0,139.495,139.6236,139.0451,139.0818,58683.0
2020-08-06 10:15:00,151.48,151.62,151.18,151.25,27919.0,139.1002,139.2287,138.8247,138.889,27919.0
2020-08-06 10:20:00,151.24,151.62,151.22,151.54,34628.0,138.8798,139.2287,138.8614,139.1553,34628.0
2020-08-06 10:25:00,151.54,151.56,151.11,151.19,33722.0,139.1553,139.1736,138.7604,138.8339,33722.0
2020-08-06 10:30:00,151.2,151.38,151.06,151.06,25825.0,138.843,139.0083,138.7145,138.7145,25825.0
2020-08-06 10:35:00,151.1,151.33,150.96,151.12,33979.0,138.7512,138.9624,138.6227,138.7696,33979.0
2020-08-06 10:40:00,151.08,151.1,150.82,150.93,42053.0,138.7328,138.7512,138.4941,138.5951,42053.0
2020-08-06 10:45:00,150.94,151.04,150.8,150.91,21961.0,138.6043,138.6961,138.4757,138.5767,21961.0
2020-08-06 10:50:00,150.88,150.93,150.74,150.93,8039.0,138.5492,138.5951,138.4206,138.5951,8039.0
2020-08-06 10:55:00,150.98,151.25,150.97,151.25,21444.0,138.641,138.889,138.6318,138.889,21444.0
2020-08-06 11:00:00,151.23,151.29,151.01,151.03,17841.0,138.8706,138.9257,138.6686,138.6869,17841.0
2020-08-06 11:05:00,151.02,151.1,150.9,150.97,20193.0,138.6778,138.7512,138.5676,138.6318,20193.0
2020-08-06 11:10:00,150.94,150.95,150.65,150.67,11310.0,138.6043,138.6135,138.338,138.3564,11310.0
2020-08-06 11:15:00,150.67,150.9,150.66,150.85,10354.0,138.3564,138.5676,138.3472,138.5216,10354.0
2020-08-06 11:20:00,150.89,151.03,150.79,150.79,8044.0,138.5584,138.6869,138.4665,138.4665,8044.0
2020-08-06 11:25:00,150.77,150.84,150.59,150.79,6135.0,138.4482,138.5125,138.2829,138.4665,6135.0
2020-08-06 11:30:00,150.74,150.89,150.66,150.84,4382.0,138.4206,138.5584,138.3472,138.5125,4382.0
2020-08-06 11:35:00,150.87,150.91,150.74,150.84,5346.0,138.54,138.5767,138.4206,138.5125,5346.0
2020-08-06 11:40:00,150.86,150.88,150.55,150.61,17571.0,138.5308,138.5492,138.2462,138.3013,17571.0
2020-08-06 11:45:00,150.6,150.68,150.57,150.57,5132.0,138.2921,138.3655,138.2645,138.2645,5132.0
2020-08-06 11:50:00,150.54,150.72,150.46,150.56,9379.0,138.237,138.4023,138.1635,138.2553,9379.0
2020-08-06 11:55:00,150.5,150.61,150.47,150.55,9587.0,138.2002,138.3013,138.1727,138.2462,9587.0
2020-08-06 12:00:00,150.56,150.58,150.42,150.51,10478.0,138.2553,138.2737,138.1268,138.2094,10478.0
2020-08-06 12:05:00,150.52,150.52,150.38,150.44,5493.0,138.2186,138.2186,138.0901,138.1452,5493.0
2020-08-06 12:10:00,150.44,150.45,150.33,150.34,10576.0,138.1452,138.1543,138.0441,138.0533,10576.0
2020-08-06 12:15:00,150.36,150.54,150.25,150.33,9417.0,138.0717,138.237,137.9707,138.0441,9417.0
2020-08-06 12:20:00,150.33,150.4,150.29,150.36,9217.0,138.0441,138.1084,138.0074,138.0717,9217.0
2020-08-06 12:25:00,150.35,150.35,150.13,150.16,12001.0,138.0625,138.0625,137.8605,137.888,12001.0
2020-08-06 12:30:00,150.15,150.23,150.1,150.2,7962.0,137.8789,137.9523,137.8329,137.9248,7962.0
2020-08-06 12:35:00,150.2,150.22,150.07,150.17,8537.0,137.9248,137.9431,137.8054,137.8972,8537.0
2020-08-06 12:40:00,150.17,150.32,150.1,150.32,11942.0,137.8972,138.035,137.8329,138.035,11942.0
2020-08-06 12:45:00,150.34,150.37,150.22,150.33,15423.0,138.0533,138.0809,137.9431,138.0441,15423.0
2020-08-06 12:50:00,150.33,150.37,150.19,150.22,8144.0,138.0441,138.0809,137.9156,137.9431,8144.0
2020-08-06 12:55:00,150.23,150.39,150.23,150.36,11880.0,137.9523,138.0992,137.9523,138.0717,11880.0
2020-08-06 13:00:00,150.35,150.46,150.32,150.39,6796.0,138.0625,138.1635,138.035,138.0992,6796.0
2020-08-06 13:05:00,150.39,150.44,150.0,150.44,41125.0,138.0992,138.1452,137.7411,138.1452,41125.0
2020-08-06 13:10:00,150.44,150.48,150.35,150.36,8399.0,138.1452,138.1819,138.0625,138.0717,8399.0
2020-08-06 13:15:00,150.35,150.46,150.3,150.46,8252.0,138.0625,138.1635,138.0166,138.1635,8252.0
2020-08-06 13:20:00,150.45,150.53,150.42,150.51,7631.0,138.1543,138.2278,138.1268,138.2094,7631.0
2020-08-06 13:25:00,150.51,150.59,150.45,150.45,5415.0,138.2094,138.2829,138.1543,138.1543,5415.0
2020-08-06 13:30:00,150.45,150.55,150.27,150.42,30929.0,138.1543,138.2462,137.989,138.1268,30929.0
2020-08-06 13:35:00,150.44,150.51,150.42,150.51,8011.0,138.1452,138.2094,138.1268,138.2094,8011.0
2020-08-06 13:40:00,150.51,150.54,150.46,150.53,7970.0,138.2094,138.237,138.1635,138.2278,7970.0
2020-08-06 13:45:00,150.53,150.58,150.35,150.48,11195.0,138.2278,138.2737,138.0625,138.1819,11195.0
2020-08-06 13:50:00,150.46,150.53,150.38,150.42,9823.0,138.1635,138.2278,138.0901,138.1268,9823.0
2020-08-06 13:55:00,150.38,150.45,150.3,150.36,9740.0,138.0901,138.1543,138.0166,138.0717,9740.0
2020-08-06 14:00:00,150.37,150.45,150.23,150.29,21400.0,138.0809,138.1543,137.9523,138.0074,21400.0
2020-08-06 14:05:00,150.3,150.47,150.26,150.47,8943.0,138.0166,138.1727,137.9799,138.1727,8943.0
2020-08-06 14:10:00,150.46,150.61,150.44,150.59,13709.0,138.1635,138.3013,138.1452,138.2829,13709.0
2020-08-06 14:15:00,150.6,150.65,150.37,150.38,18317.0,138.2921,138.338,138.0809,138.0901,18317.0
2020-08-06 14:20:00,150.39,150.72,150.36,150.5,59839.0,138.0992,138.4023,138.0717,138.2002,59839.0
2020-08-06 14:25:00,150.5,150.58,150.42,150.47,57399.0,138.2002,138.2737,138.1268,138.1727,57399.0
2020-08-06 14:30:00,150.48,150.54,150.34,150.4,35095.0,138.1819,138.237,138.0533,138.1084,35095.0
2020-08-06 14:35:00,150.4,150.57,150.4,150.49,16581.0,138.1084,138.2645,138.1084,138.1911,16581.0
2020-08-06 14:40:00,150.51,150.73,150.48,150.69,22231.0,138.2094,138.4115,138.1819,138.3747,22231.0
2020-08-06 14:45:00,150.7,150.73,150.62,150.69,15081.0,138.3839,138.4115,138.3104,138.3747,15081.0
2020-08-06 14:50:00,150.71,150.74,150.64,150.65,13422.0,138.3931,138.4206,138.3288,138.338,13422.0
2020-08-06 14:55:00,150.64,150.73,150.58,150.58,15438.0,138.3288,138.4115,138.2737,138.2737,15438.0
2020-08-06 15:00:00,150.57,150.7,150.46,150.69,13483.0,138.2645,138.3839,138.1635,138.3747,13483.0
2020-08-06 15:05:00,150.75,150.95,150.73,150.89,13000.0,138.4298,138.6135,138.4115,138.5584,13000.0
2020-08-06 15:10:00,150.88,150.97,150.76,150.77,13161.0,138.5492,138.6318,138.439,138.4482,13161.0
2020-08-06 15:15:00,150.78,151.09,150.78,151.08,17176.0,138.4574,138.742,138.4574,138.7328,17176.0
2020-08-06 15:20:00,151.09,151.09,150.82,150.84,14676.0,138.742,138.742,138.4941,138.5125,14676.0
2020-08-06 15:25:00,150.87,150.87,150.65,150.77,17551.0,138.54,138.54,138.338,138.4482,17551.0
2020-08-06 15:30:00,150.79,150.94,150.78,150.81,22151.0,138.4665,138.6043,138.4574,138.4849,22151.0
2020-08-06 15:35:00,150.82,151.24,150.79,151.22,31838.0,138.4941,138.8798,138.4665,138.8614,31838.0
2020-08-06 15:40:00,151.22,151.23,151.0,151.06,21251.0,138.8614,138.8706,138.6594,138.7145,21251.0
2020-08-06 15:45:00,151.05,151.13,150.97,150.97,29940.0,138.7053,138.7788,138.6318,138.6318,29940.0
2020-08-06 15:50:00,150.96,151.25,150.95,151.24,42978.0,138.6227,138.889,138.6135,138.8798,42978.0
2020-08-06 15:55:00,151.23,151.28,151.04,151.19,75588.0,138.8706,138.9165,138.6961,138.8339,75588.0
2020-08-07 09:30:00,151.95,153.17,151.7,152.62,121117.0,139.5317,140.652,139.3022,140.147,121117.0
2020-08-07 09:35:00,152.5,153.05,152.42,152.52,35507.0,140.0368,140.5418,139.9633,140.0552,35507.0
2020-08-07 09:40:00,152.61,153.52,152.59,153.38,42367.0,140.1378,140.9734,140.1194,140.8449,42367.0
2020-08-07 09:45:00,153.43,154.02,153.42,153.63,49845.0,140.8908,141.4326,140.8816,141.0744,49845.0
2020-08-07 09:50:00,153.64,153.9,153.45,153.55,32813.0,141.0836,141.3224,140.9092,141.001,32813.0
2020-08-07 09:55:00,153.53,153.76,153.33,153.52,30168.0,140.9826,141.1938,140.799,140.9734,30168.0
2020-08-07 10:00:00,153.5,154.0,153.46,153.91,25532.0,140.9551,141.4142,140.9183,141.3316,25532.0
2020-08-07 10:05:00,153.92,154.0,153.59,153.66,20044.0,141.3407,141.4142,141.0377,141.102,20044.0
2020-08-07 10:10:00,153.64,153.96,153.56,153.77,16660.0,141.0836,141.3775,141.0102,141.203,16660.0
2020-08-07 10:15:00,153.73,153.76,153.17,153.33,20946.0,141.1663,141.1938,140.652,140.799,20946.0
2020-08-07 10:20:00,153.3,153.3,153.07,153.21,12712.0,140.7714,140.7714,140.5602,140.6888,12712.0
2020-08-07 10:25:00,153.22,153.32,153.12,153.29,19336.0,140.698,140.7898,140.6061,140.7622,19336.0
2020-08-07 10:30:00,153.29,153.67,153.25,153.64,29948.0,140.7622,141.1112,140.7255,141.0836,29948.0
2020-08-07 10:35:00,153.64,153.89,153.56,153.82,14053.0,141.0836,141.3132,141.0102,141.2489,14053.0
2020-08-07 10:40:00,153.82,153.97,153.8,153.93,18476.0,141.2489,141.3867,141.2306,141.3499,18476.0
2020-08-07 10:45:00,153.91,154.01,153.87,153.93,19802.0,141.3316,141.4234,141.2948,141.3499,19802.0
2020-08-07 10:50:00,153.93,154.01,153.85,153.98,19765.0,141.3499,141.4234,141.2765,141.3958,19765.0
2020-08-07 10:55:00,153.99,154.01,153.55,153.67,28123.0,141.405,141.4234,141.001,141.1112,28123.0
2020-08-07 11:00:00,153.66,153.77,153.58,153.59,18120.0,141.102,141.203,141.0285,141.0377,18120.0
2020-08-07 11:05:00,153.65,153.93,153.46,153.9,17488.0,141.0928,141.3499,140.9183,141.3224,17488.0
2020-08-07 11:10:00,153.93,154.11,153.58,153.59,29009.0,141.3499,141.5152,141.0285,141.0377,29009.0
2020-08-07 11:15:00,153.57,153.66,153.38,153.48,17234.0,141.0193,141.102,140.8449,140.9367,17234.0
2020-08-07 11:20:00,153.43,153.75,153.43,153.63,10525.0,140.8908,141.1846,140.8908,141.0744,10525.0
2020-08-07 11:25:00,153.63,153.72,153.33,153.33,17798.0,141.0744,141.1571,140.799,140.799,17798.0
2020-08-07 11:30:00,153.32,153.52,153.14,153.16,13344.0,140.7898,140.9734,140.6245,140.6429,13344.0
2020-08-07 11:35:00,153.16,153.55,153.16,153.53,22201.0,140.6429,141.001,140.6429,140.9826,22201.0
2020-08-07 11:40:00,153.57,153.7,153.55,153.64,9206.0,141.0193,141.1387,141.001,141.0836,9206.0
2020-08-07 11:45:00,153.66,153.97,153.61,153.94,17811.0,141.102,141.3867,141.0561,141.3591,17811.0
2020-08-07 11:50:00,153.92,153.95,153.74,153.81,21646.0,141.3407,141.3683,141.1755,141.2397,21646.0
2020-08-07 11:55:00,153.82,153.93,153.74,153.76,17249.0,141.2489,141.3499,141.1755,141.1938,17249.0
2020-08-07 12:00:00,153.76,153.93,153.65,153.71,19768.0,141.1938,141.3499,141.0928,141.1479,19768.0
2020-08-07 12:05:00,153.74,153.93,153.66,153.8,25596.0,141.1755,141.3499,141.102,141.2306,25596.0
2020-08-07 12:10:00,153.82,153.99,153.82,153.96,15603.0,141.2489,141.405,141.2489,141.3775,15603.0
2020-08-07 12:15:00,153.95,153.97,153.81,153.89,16706.0,141.3683,141.3867,141.2397,141.3132,16706.0
2020-08-07 12:20:00,153.91,153.95,153.79,153.9,17209.0,141.3316,141.3683,141.2214,141.3224,17209.0
2020-08-07 12:25:00,153.89,154.12,153.89,154.07,41951.0,141.3132,141.5244,141.3132,141.4785,41951.0
2020-08-07 12:30:00,154.06,154.1,153.85,153.95,18094.0,141.4693,141.506,141.2765,141.3683,18094.0
2020-08-07 12:35:00,153.94,154.09,153.92,154.05,16181.0,141.3591,141.4969,141.3407,141.4601,16181.0
2020-08-07 12:40:00,154.05,154.06,153.84,153.93,13314.0,141.4601,141.4693,141.2673,141.3499,13314.0
2020-08-07 12:45:00,153.95,154.05,153.75,153.75,15735.0,141.3683,141.4601,141.1846,141.1846,15735.0
2020-08-07 12:50:00,153.73,153.83,153.58,153.61,15161.0,141.1663,141.2581,141.0285,141.0561,15161.0
2020-08-07 12:55:00,153.59,153.69,153.5,153.53,9370.0,141.0377,141.1295,140.9551,140.9826,9370.0
2020-08-07 13:00:00,153.53,153.55,153.22,153.24,31802.0,140.9826,141.001,140.698,140.7163,31802.0
2020-08-07 13:05:00,153.25,153.29,152.99,153.03,19814.0,140.7255,140.7622,140.4868,140.5235,19814.0
2020-08-07 13:10:00,153.03,153.13,152.81,152.86,37968.0,140.5235,140.6153,140.3215,140.3674,37968.0
2020-08-07 13:15:00,152.8,152.91,152.69,152.71,18973.0,140.3123,140.4133,140.2113,140.2296,18973.0
2020-08-07 13:20:00,152.71,152.77,152.64,152.74,23163.0,140.2296,140.2847,140.1654,140.2572,23163.0
2020-08-07 13:25:00,152.77,152.93,152.74,152.9,13620.0,140.2847,140.4317,140.2572,140.4041,13620.0
2020-08-07 13:30:00,152.85,153.02,152.83,152.96,22161.0,140.3582,140.5143,140.3398,140.4592,22161.0
2020-08-07 13:35:00,152.97,153.05,152.91,152.96,12803.0,140.4684,140.5418,140.4133,140.4592,12803.0
2020-08-07 13:40:00,152.95,153.02,152.82,152.83,19601.0,140.45,140.5143,140.3306,140.3398,19601.0
2020-08-07 13:45:00,152.84,152.94,152.66,152.68,18271.0,140.349,140.4408,140.1837,140.2021,18271.0
2020-08-07 13:50:00,152.71,152.71,152.57,152.59,7182.0,140.2296,140.2296,140.1011,140.1194,7182.0
2020-08-07 13:55:00,152.58,152.65,152.29,152.36,25162.0,140.1103,140.1745,139.844,139.9082,25162.0
2020-08-07 14:00:00,152.37,152.56,152.31,152.42,28554.0,139.9174,140.0919,139.8623,139.9633,28554.0
2020-08-07 14:05:00,152.44,152.44,152.04,152.21,20884.0,139.9817,139.9817,139.6144,139.7705,20884.0
2020-08-07 14:10:00,152.23,152.4,152.23,152.28,14285.0,139.7889,139.945,139.7889,139.8348,14285.0
2020-08-07 14:15:00,152.3,152.3,152.0,152.0,16609.0,139.8531,139.8531,139.5777,139.5777,16609.0
2020-08-07 14:20:00,152.04,152.1,151.83,151.83,14857.0,139.6144,139.6695,139.4216,139.4216,14857.0
2020-08-07 14:25:00,151.85,151.94,151.81,151.81,8773.0,139.4399,139.5226,139.4032,139.4032,8773.0
2020-08-07 14:30:00,151.83,152.21,151.75,152.21,9189.0,139.4216,139.7705,139.3481,139.7705,9189.0
2020-08-07 14:35:00,152.21,152.27,152.02,152.03,37322.0,139.7705,139.8256,139.596,139.6052,37322.0
2020-08-07 14:40:00,152.01,152.07,151.89,152.07,12872.0,139.5868,139.6419,139.4766,139.6419,12872.0
2020-08-07 14:45:00,152.06,152.29,151.92,152.16,15911.0,139.6328,139.844,139.5042,139.7246,15911.0
2020-08-07 14:50:00,152.18,152.36,152.08,152.25,12982.0,139.7429,139.9082,139.6511,139.8072,12982.0
2020-08-07 14:55:00,152.25,152.37,152.23,152.31,17531.0,139.8072,139.9174,139.7889,139.8623,17531.0
2020-08-07 15:00:00,152.29,152.53,152.22,152.41,16812.0,139.844,140.0643,139.7797,139.9542,16812.0
2020-08-07 15:05:00,152.37,152.51,152.35,152.49,12720.0,139.9174,140.046,139.8991,140.0276,12720.0
2020-08-07 15:10:00,152.49,152.51,152.19,152.28,31916.0,140.0276,140.046,139.7521,139.8348,31916.0
2020-08-07 15:15:00,152.3,152.56,152.3,152.56,12138.0,139.8531,140.0919,139.8531,140.0919,12138.0
2020-08-07 15:20:00,152.55,152.61,152.44,152.44,16232.0,140.0827,140.1378,139.9817,139.9817,16232.0
2020-08-07 15:25:00,152.46,152.52,152.21,152.26,20884.0,140.0001,140.0552,139.7705,139.8164,20884.0
2020-08-07 15:30:00,152.25,152.54,152.18,152.44,23419.0,139.8072,140.0735,139.7429,139.9817,23419.0
2020-08-07 15:35:00,152.41,152.55,152.32,152.55,25069.0,139.9542,140.0827,139.8715,140.0827,25069.0
2020-08-07 15:40:00,152.55,152.75,152.45,152.72,41394.0,140.0827,140.2664,139.9909,140.2388,41394.0
2020-08-07 15:45:00,152.72,152.9,152.64,152.83,58130.0,140.2388,140.4041,140.1654,140.3398,58130.0
2020-08-07 15:50:00,152.84,152.91,152.66,152.74,42762.0,140.349,140.4133,140.1837,140.2572,42762.0
2020-08-07 15:55:00,152.72,152.93,152.66,152.78,89731.0,140.2388,140.4317,140.1837,140.2939,89731.0
2020-08-10 09:30:00,153.23,153.67,153.02,153.64,60245.0,140.7071,141.1112,140.5143,141.0836,60245.0
2020-08-10 09:35:00,153.67,153.96,153.55,153.89,35290.0,141.1112,141.3775,141.001,141.3132,35290.0
2020-08-10 09:40:00,153.92,154.26,153.8,154.2,24721.0,141.3407,141.653,141.2306,141.5979,24721.0
2020-08-10 09:45:00,154.25,154.35,153.93,154.16,24077.0,141.6438,141.7356,141.3499,141.5611,24077.0
2020-08-10 09:50:00,154.23,154.36,153.94,154.25,21841.0,141.6254,141.7448,141.3591,141.6438,21841.0
2020-08-10 09:55:00,154.27,154.36,154.08,154.36,14752.0,141.6621,141.7448,141.4877,141.7448,14752.0
2020-08-10 10:00:00,154.29,154.32,153.72,153.85,31927.0,141.6805,141.7081,141.1571,141.2765,31927.0
2020-08-10 10:05:00,153.81,153.81,153.44,153.75,23040.0,141.2397,141.2397,140.9,141.1846,23040.0
2020-08-10 10:10:00,153.76,153.95,153.73,153.95,13809.0,141.1938,141.3683,141.1663,141.3683,13809.0
2020-08-10 10:15:00,153.96,154.06,153.46,153.84,21894.0,141.3775,141.4693,140.9183,141.2673,21894.0
2020-08-10 10:20:00,153.85,153.85,153.25,153.55,12953.0,141.2765,141.2765,140.7255,141.001,12953.0
2020-08-10 10:25:00,153.58,153.76,153.43,153.72,13483.0,141.0285,141.1938,140.8908,141.1571,13483.0
2020-08-10 10:30:00,153.73,153.89,153.69,153.87,12487.0,141.1663,141.3132,141.1295,141.2948,12487.0
2020-08-10 10:35:00,153.91,154.02,153.86,153.89,12627.0,141.3316,141.4326,141.2856,141.3132,12627.0
2020-08-10 10:40:00,153.9,153.96,153.61,153.7,14727.0,141.3224,141.3775,141.0561,141.1387,14727.0
2020-08-10 10:45:00,153.72,153.74,153.31,153.56,15996.0,141.1571,141.1755,140.7806,141.0102,15996.0
2020-08-10 10:50:00,153.52,153.52,153.26,153.49,15136.0,140.9734,140.9734,140.7347,140.9459,15136.0
2020-08-10 10:55:00,153.48,153.51,153.09,153.12,19381.0,140.9367,140.9643,140.5786,140.6061,19381.0
2020-08-10 11:00:00,153.1,153.32,153.06,153.26,13528.0,140.5878,140.7898,140.551,140.7347,13528.0
2020-08-10 11:05:00,153.25,153.65,153.23,153.57,10374.0,140.7255,141.0928,140.7071,141.0193,10374.0
2020-08-10 11:10:00,153.6,153.67,153.48,153.59,13451.0,141.0469,141.1112,140.9367,141.0377,13451.0
2020-08-10 11:15:00,153.62,153.69,153.21,153.38,20727.0,141.0653,141.1295,140.6888,140.8449,20727.0
2020-08-10 11:20:00,153.39,153.51,153.11,153.44,20590.0,140.8541,140.9643,140.5969,140.9,20590.0
2020-08-10 11:25:00,153.44,153.78,153.43,153.71,19293.0,140.9,141.2122,140.8908,141.1479,19293.0
2020-08-10 11:30:00,153.71,153.91,153.63,153.69,15321.0,141.1479,141.3316,141.0744,141.1295,15321.0
2020-08-10 11:35:00,153.76,153.92,153.69,153.91,12943.0,141.1938,141.3407,141.1295,141.3316,12943.0
2020-08-10 11:40:00,153.94,154.24,153.88,154.18,19168.0,141.3591,141.6346,141.304,141.5795,19168.0
2020-08-10 11:45:00,154.18,154.3,154.08,154.3,13156.0,141.5795,141.6897,141.4877,141.6897,13156.0
2020-08-10 11:50:00,154.33,154.67,154.28,154.64,17196.0,141.7172,142.0295,141.6713,142.0019,17196.0
2020-08-10 11:55:00,154.66,154.66,154.4,154.48,19633.0,142.0203,142.0203,141.7815,141.855,19633.0
2020-08-10 12:00:00,154.48,154.53,154.4,154.5,17885.0,141.855,141.9009,141.7815,141.8733,17885.0
2020-08-10 12:05:00,154.52,154.56,154.42,154.51,16783.0,141.8917,141.9284,141.7999,141.8825,16783.0
2020-08-10 12:10:00,154.49,154.6,154.43,154.5,10205.0,141.8642,141.9652,141.8091,141.8733,10205.0
2020-08-10 12:15:00,154.5,154.66,154.45,154.5,14333.0,141.8733,142.0203,141.8274,141.8733,14333.0
2020-08-10 12:20:00,154.5,154.54,154.39,154.45,13841.0,141.8733,141.9101,141.7723,141.8274,13841.0
2020-08-10 12:25:00,154.44,154.71,154.4,154.43,15418.0,141.8182,142.0662,141.7815,141.8091,15418.0
2020-08-10 12:30:00,154.44,154.63,154.4,154.63,8510.0,141.8182,141.9927,141.7815,141.9927,8510.0
2020-08-10 12:35:00,154.66,154.67,154.58,154.6,8478.0,142.0203,142.0295,141.9468,141.9652,8478.0
2020-08-10 12:40:00,154.61,154.7,154.5,154.55,15622.0,141.9744,142.057,141.8733,141.9193,15622.0
2020-08-10 12:45:00,154.55,154.55,154.3,154.34,15519.0,141.9193,141.9193,141.6897,141.7264,15519.0
2020-08-10 12:50:00,154.34,154.34,154.02,154.15,23803.0,141.7264,141.7264,141.4326,141.5519,23803.0
2020-08-10 12:55:00,154.13,154.3,154.07,154.19,15884.0,141.5336,141.6897,141.4785,141.5887,15884.0
2020-08-10 13:00:00,154.22,154.23,154.06,154.08,10247.0,141.6162,141.6254,141.4693,141.4877,10247.0
2020-08-10 13:05:00,154.09,154.26,154.05,154.26,8929.0,141.4969,141.653,141.4601,141.653,8929.0
2020-08-10 13:10:00,154.27,154.31,154.13,154.15,11655.0,141.6621,141.6989,141.5336,141.5519,11655.0
2020-08-10 13:15:00,154.17,154.23,154.0,154.01,13353.0,141.5703,141.6254,141.4142,141.4234,13353.0
2020-08-10 13:20:00,153.96,154.13,153.87,154.12,8053.0,141.3775,141.5336,141.2948,141.5244,8053.0
2020-08-10 13:25:00,154.07,154.46,154.07,154.37,15598.0,141.4785,141.8366,141.4785,141.754,15598.0
2020-08-10 13:30:00,154.42,154.52,154.3,154.32,13038.0,141.7999,141.8917,141.6897,141.7081,13038.0
2020-08-10 13:35:00,154.32,154.33,154.25,154.32,6624.0,141.7081,141.7172,141.6438,141.7081,6624.0
2020-08-10 13:40:00,154.34,154.35,154.12,154.16,9065.0,141.7264,141.7356,141.5244,141.5611,9065.0
2020-08-10 13:45:00,154.16,154.16,154.04,154.11,8657.0,141.5611,141.5611,141.4509,141.5152,8657.0
2020-08-10 13:50:00,154.13,154.29,154.11,154.29,12864.0,141.5336,141.6805,141.5152,141.6805,12864.0
2020-08-10 13:55:00,154.31,154.35,154.2,154.35,5823.0,141.6989,141.7356,141.5979,141.7356,5823.0
2020-08-10 14:00:00,154.34,154.46,154.31,154.45,14086.0,141.7264,141.8366,141.6989,141.8274,14086.0
2020-08-10 14:05:00,154.45,154.45,154.32,154.37,10147.0,141.8274,141.8274,141.7081,141.754,10147.0
2020-08-10 14:10:00,154.38,154.38,154.32,154.34,7175.0,141.7632,141.7632,141.7081,141.7264,7175.0
2020-08-10 14:15:00,154.32,154.4,154.27,154.34,10079.0,141.7081,141.7815,141.6621,141.7264,10079.0
2020-08-10 14:20:00,154.31,154.51,154.28,154.49,9680.0,141.6989,141.8825,141.6713,141.8642,9680.0
2020-08-10 14:25:00,154.47,154.51,154.28,154.49,10100.0,141.8458,141.8825,141.6713,141.8642,10100.0
2020-08-10 14:30:00,154.49,154.5,154.42,154.45,8827.0,141.8642,141.8733,141.7999,141.8274,8827.0
2020-08-10 14:35:00,154.46,154.46,154.2,154.2,16562.0,141.8366,141.8366,141.5979,141.5979,16562.0
2020-08-10 14:40:00,154.2,154.21,154.03,154.1,15103.0,141.5979,141.607,141.4418,141.506,15103.0
2020-08-10 14:45:00,154.09,154.18,154.04,154.15,18483.0,141.4969,141.5795,141.4509,141.5519,18483.0
2020-08-10 14:50:00,154.16,154.19,154.05,154.16,19490.0,141.5611,141.5887,141.4601,141.5611,19490.0
2020-08-10 14:55:00,154.17,154.17,154.02,154.03,16818.0,141.5703,141.5703,141.4326,141.4418,16818.0
2020-08-10 15:00:00,154.01,154.12,153.93,154.12,24959.0,141.4234,141.5244,141.3499,141.5244,24959.0
2020-08-10 15:05:00,154.1,154.1,153.82,153.92,18972.0,141.506,141.506,141.2489,141.3407,18972.0
2020-08-10 15:10:00,153.92,154.1,153.92,154.08,12008.0,141.3407,141.506,141.3407,141.4877,12008.0
2020-08-10 15:15:00,154.08,154.11,153.87,154.07,19751.0,141.4877,141.5152,141.2948,141.4785,19751.0
2020-08-10 15:20:00,154.05,154.18,153.84,153.91,31391.0,141.4601,141.5795,141.2673,141.3316,31391.0
2020-08-10 15:25:00,153.93,153.98,153.67,153.75,22307.0,141.3499,141.3958,141.1112,141.1846,22307.0
2020-08-10 15:30:00,153.71,153.92,153.71,153.74,24026.0,141.1479,141.3407,141.1479,141.1755,24026.0
2020-08-10 15:35:00,153.75,153.85,153.64,153.71,24564.0,141.1846,141.2765,141.0836,141.1479,24564.0
2020-08-10 15:40:00,153.7,153.82,153.61,153.63,21168.0,141.1387,141.2489,141.0561,141.0744,21168.0
2020-08-10 15:45:00,153.64,153.79,153.51,153.61,41872.0,141.0836,141.2214,140.9643,141.0561,41872.0
2020-08-10 15:50:00,153.64,154.05,153.63,153.99,57161.0,141.0836,141.4601,141.0744,141.405,57161.0
2020-08-10 15:55:00,154.0,154.02,153.67,153.72,164250.0,141.4142,141.4326,141.1112,141.1571,164250.0
2020-08-11 09:30:00,155.06,155.19,154.28,154.4,100582.0,142.3876,142.507,141.6713,141.7815,100582.0
2020-08-11 09:35:00,154.41,155.2,154.09,155.16,41347.0,141.7907,142.5161,141.4969,142.4794,41347.0
2020-08-11 09:40:00,155.18,155.27,154.66,155.02,32683.0,142.4978,142.5804,142.0203,142.3508,32683.0
2020-08-11 09:45:00,155.07,155.2,154.79,155.15,16706.0,142.3968,142.5161,142.1396,142.4702,16706.0
2020-08-11 09:50:00,155.12,155.33,154.34,154.47,32938.0,142.4427,142.6355,141.7264,141.8458,32938.0
2020-08-11 09:55:00,154.51,154.77,153.86,153.91,28879.0,141.8825,142.1213,141.2856,141.3316,28879.0
2020-08-11 10:00:00,153.86,153.86,153.4,153.56,33508.0,141.2856,141.2856,140.8632,141.0102,33508.0
2020-08-11 10:05:00,153.52,153.81,153.27,153.46,35384.0,140.9734,141.2397,140.7439,140.9183,35384.0
2020-08-11 10:10:00,153.47,153.75,153.0,153.04,35900.0,140.9275,141.1846,140.4959,140.5327,35900.0
2020-08-11 10:15:00,153.01,153.82,152.87,153.77,31269.0,140.5051,141.2489,140.3766,141.203,31269.0
2020-08-11 10:20:00,153.78,153.98,153.64,153.76,33159.0,141.2122,141.3958,141.0836,141.1938,33159.0
2020-08-11 10:25:00,153.77,154.48,153.75,154.42,37643.0,141.203,141.855,141.1846,141.7999,37643.0
2020-08-11 10:30:00,154.44,154.51,153.88,153.99,24119.0,141.8182,141.8825,141.304,141.405,24119.0
2020-08-11 10:35:00,154.0,154.7,153.95,154.59,16062.0,141.4142,142.057,141.3683,141.956,16062.0
2020-08-11 10:40:00,154.62,154.9,154.47,154.77,29530.0,141.9835,142.2407,141.8458,142.1213,29530.0
2020-08-11 10:45:00,154.79,154.9,154.57,154.73,18782.0,142.1396,142.2407,141.9376,142.0845,18782.0
2020-08-11 10:50:00,154.77,154.87,154.57,154.68,16985.0,142.1213,142.2131,141.9376,142.0386,16985.0
2020-08-11 10:55:00,154.65,155.09,154.58,154.9,34911.0,142.0111,142.4151,141.9468,142.2407,34911.0
2020-08-11 11:00:00,154.96,154.99,154.81,154.96,33601.0,142.2958,142.3233,142.158,142.2958,33601.0
2020-08-11 11:05:00,155.0,155.14,154.91,155.14,15512.0,142.3325,142.461,142.2498,142.461,15512.0
2020-08-11 11:10:00,155.11,155.17,154.89,155.02,10216.0,142.4335,142.4886,142.2315,142.3508,10216.0
2020-08-11 11:15:00,155.02,155.19,154.98,154.99,21144.0,142.3508,142.507,142.3141,142.3233,21144.0
2020-08-11 11:20:00,155.0,155.21,155.0,155.08,12110.0,142.3325,142.5253,142.3325,142.4059,12110.0
2020-08-11 11:25:00,155.1,155.29,155.05,155.19,13897.0,142.4243,142.5988,142.3784,142.507,13897.0
2020-08-11 11:30:00,155.2,155.25,154.87,154.96,12741.0,142.5161,142.562,142.2131,142.2958,12741.0
2020-08-11 11:35:00,154.98,154.98,154.67,154.77,15761.0,142.3141,142.3141,142.0295,142.1213,15761.0
2020-08-11 11:40:00,154.75,155.07,154.75,155.01,90394.0,142.1029,142.3968,142.1029,142.3417,90394.0
2020-08-11 11:45:00,155.02,155.08,154.98,155.01,23817.0,142.3508,142.4059,142.3141,142.3417,23817.0
2020-08-11 11:50:00,155.03,155.07,154.99,155.01,22490.0,142.36,142.3968,142.3233,142.3417,22490.0
2020-08-11 11:55:00,154.99,155.07,154.99,155.05,24723.0,142.3233,142.3968,142.3233,142.3784,24723.0
2020-08-11 12:00:00,155.07,155.22,154.96,154.99,25531.0,142.3968,142.5345,142.2958,142.3233,25531.0
2020-08-11 12:05:00,154.99,155.1,154.97,155.05,10124.0,142.3233,142.4243,142.3049,142.3784,10124.0
2020-08-11 12:10:00,155.07,155.15,155.02,155.12,13659.0,142.3968,142.4702,142.3508,142.4427,13659.0
2020-08-11 12:15:00,155.1,155.1,154.99,155.0,27297.0,142.4243,142.4243,142.3233,142.3325,27297.0
2020-08-11 12:20:00,155.0,155.1,154.98,155.03,33588.0,142.3325,142.4243,142.3141,142.36,33588.0
2020-08-11 12:25:00,155.05,155.13,154.99,155.09,19212.0,142.3784,142.4519,142.3233,142.4151,19212.0
2020-08-11 12:30:00,155.07,155.11,155.0,155.03,14778.0,142.3968,142.4335,142.3325,142.36,14778.0
2020-08-11 12:35:00,155.03,155.17,154.89,155.14,26075.0,142.36,142.4886,142.2315,142.461,26075.0
2020-08-11 12:40:00,155.15,155.17,155.06,155.15,9545.0,142.4702,142.4886,142.3876,142.4702,9545.0
2020-08-11 12:45:00,155.12,155.23,155.09,155.15,19962.0,142.4427,142.5437,142.4151,142.4702,19962.0
2020-08-11 12:50:00,155.15,155.19,155.1,155.11,14702.0,142.4702,142.507,142.4243,142.4335,14702.0
2020-08-11 12:55:00,155.08,155.11,154.77,154.92,17890.0,142.4059,142.4335,142.1213,142.259,17890.0
2020-08-11 13:00:00,154.93,155.06,154.88,154.97,28478.0,142.2682,142.3876,142.2223,142.3049,28478.0
2020-08-11 13:05:00,154.95,155.01,154.91,154.97,28715.0,142.2866,142.3417,142.2498,142.3049,28715.0
2020-08-11 13:10:00,154.97,155.13,154.9,154.92,54786.0,142.3049,142.4519,142.2407,142.259,54786.0
2020-08-11 13:15:00,154.93,155.07,154.84,155.07,24667.0,142.2682,142.3968,142.1856,142.3968,24667.0
2020-08-11 13:20:00,155.06,155.42,155.02,155.33,19660.0,142.3876,142.7182,142.3508,142.6355,19660.0
2020-08-11 13:25:00,155.34,155.41,155.26,155.35,10436.0,142.6447,142.709,142.5712,142.6539,10436.0
2020-08-11 13:30:00,155.36,155.38,155.18,155.21,13219.0,142.6631,142.6814,142.4978,142.5253,13219.0
2020-08-11 13:35:00,155.2,155.21,155.1,155.13,13202.0,142.5161,142.5253,142.4243,142.4519,13202.0
2020-08-11 13:40:00,155.12,155.15,155.02,155.14,10699.0,142.4427,142.4702,142.3508,142.461,10699.0
2020-08-11 13:45:00,155.14,155.2,154.94,155.0,12951.0,142.461,142.5161,142.2774,142.3325,12951.0
2020-08-11 13:50:00,155.0,155.17,154.97,155.13,7810.0,142.3325,142.4886,142.3049,142.4519,7810.0
2020-08-11 13:55:00,155.11,155.19,154.99,155.16,13067.0,142.4335,142.507,142.3233,142.4794,13067.0
2020-08-11 14:00:00,155.17,155.17,154.98,155.04,13997.0,142.4886,142.4886,142.3141,142.3692,13997.0
2020-08-11 14:05:00,155.04,155.12,155.01,155.04,9298.0,142.3692,142.4427,142.3417,142.3692,9298.0
2020-08-11 14:10:00,155.04,155.06,154.71,154.72,19718.0,142.3692,142.3876,142.0662,142.0754,19718.0
2020-08-11 14:15:00,154.73,154.81,154.58,154.69,34564.0,142.0845,142.158,141.9468,142.0478,34564.0
2020-08-11 14:20:00,154.69,154.74,154.53,154.55,23912.0,142.0478,142.0937,141.9009,141.9193,23912.0
2020-08-11 14:25:00,154.55,154.67,154.49,154.56,18698.0,141.9193,142.0295,141.8642,141.9284,18698.0
2020-08-11 14:30:00,154.57,154.73,154.47,154.62,29026.0,141.9376,142.0845,141.8458,141.9835,29026.0
2020-08-11 14:35:00,154.58,154.72,154.47,154.68,42457.0,141.9468,142.0754,141.8458,142.0386,42457.0
2020-08-11 14:40:00,154.67,154.84,154.62,154.65,27287.0,142.0295,142.1856,141.9835,142.0111,27287.0
2020-08-11 14:45:00,154.65,154.73,154.54,154.63,23732.0,142.0111,142.0845,141.9101,141.9927,23732.0
2020-08-11 14:50:00,154.61,154.91,154.61,154.89,17602.0,141.9744,142.2498,141.9744,142.2315,17602.0
2020-08-11 14:55:00,154.89,154.94,154.83,154.91,19975.0,142.2315,142.2774,142.1764,142.2498,19975.0
2020-08-11 15:00:00,154.92,154.98,154.65,154.72,63203.0,142.259,142.3141,142.0111,142.0754,63203.0
2020-08-11 15:05:00,154.74,154.96,154.7,154.73,20535.0,142.0937,142.2958,142.057,142.0845,20535.0
2020-08-11 15:10:00,154.71,154.98,154.63,154.66,23097.0,142.0662,142.3141,141.9927,142.0203,23097.0
2020-08-11 15:15:00,154.64,154.68,153.82,154.09,100295.0,142.0019,142.0386,141.2489,141.4969,100295.0
2020-08-11 15:20:00,154.04,154.34,153.95,153.99,33622.0,141.4509,141.7264,141.3683,141.405,33622.0
2020-08-11 15:25:00,154.03,154.4,154.03,154.31,30027.0,141.4418,141.7815,141.4418,141.6989,30027.0
2020-08-11 15:30:00,154.33,154.33,153.74,153.88,66390.0,141.7172,141.7172,141.1755,141.304,66390.0
2020-08-11 15:35:00,153.88,154.16,153.87,154.08,45991.0,141.304,141.5611,141.2948,141.4877,45991.0
2020-08-11 15:40:00,154.09,154.2,153.92,154.02,48404.0,141.4969,141.5979,141.3407,141.4326,48404.0
2020-08-11 15:45:00,154.01,154.01,153.65,153.84,73380.0,141.4234,141.4234,141.0928,141.2673,73380.0
2020-08-11 15:50:00,153.85,153.87,153.31,153.56,89635.0,141.2765,141.2948,140.7806,141.0102,89635.0
2020-08-11 15:55:00,153.55,153.89,153.54,153.89,205726.0,141.001,141.3132,140.9918,141.3132,205726.0
2020-08-12 09:30:00,156.13,156.32,155.28,155.46,118755.0,143.3701,143.5446,142.5896,142.7549,118755.0
2020-08-12 09:35:00,155.33,155.49,154.82,154.93,40447.0,142.6355,142.7824,142.1672,142.2682,40447.0
2020-08-12 09:40:00,154.92,154.99,154.63,154.87,26273.0,142.259,142.3233,141.9927,142.2131,26273.0
2020-08-12 09:45:00,154.87,155.42,154.55,155.36,29249.0,142.2131,142.7182,141.9193,142.6631,29249.0
2020-08-12 09:50:00,155.44,155.5,155.14,155.4,20105.0,142.7365,142.7916,142.461,142.6998,20105.0
2020-08-12 09:55:00,155.42,155.54,155.17,155.44,30218.0,142.7182,142.8283,142.4886,142.7365,30218.0
2020-08-12 10:00:00,155.46,155.68,155.35,155.46,32045.0,142.7549,142.9569,142.6539,142.7549,32045.0
2020-08-12 10:05:00,155.46,155.8,155.4,155.74,27488.0,142.7549,143.0671,142.6998,143.012,27488.0
2020-08-12 10:10:00,155.71,155.71,155.3,155.4,20842.0,142.9845,142.9845,142.608,142.6998,20842.0
2020-08-12 10:15:00,155.33,155.42,155.18,155.32,25781.0,142.6355,142.7182,142.4978,142.6263,25781.0
2020-08-12 10:20:00,155.35,155.44,155.05,155.3,11293.0,142.6539,142.7365,142.3784,142.608,11293.0
2020-08-12 10:25:00,155.38,155.45,155.25,155.39,113437.0,142.6814,142.7457,142.562,142.6906,113437.0
2020-08-12 10:30:00,155.57,155.88,155.48,155.83,26707.0,142.8559,143.1406,142.7733,143.0946,26707.0
2020-08-12 10:35:00,155.79,155.91,155.61,155.74,16376.0,143.0579,143.1681,142.8926,143.012,16376.0
2020-08-12 10:40:00,155.72,155.83,155.53,155.56,50144.0,142.9936,143.0946,142.8192,142.8467,50144.0
2020-08-12 10:45:00,155.58,156.19,155.58,156.06,68201.0,142.8651,143.4252,142.8651,143.3059,68201.0
2020-08-12 10:50:00,156.14,156.2,155.97,156.12,53370.0,143.3793,143.4344,143.2232,143.3609,53370.0
2020-08-12 10:55:00,156.1,156.25,155.94,156.15,38992.0,143.3426,143.4803,143.1957,143.3885,38992.0
2020-08-12 11:00:00,156.09,156.42,156.07,156.34,36006.0,143.3334,143.6364,143.315,143.563,36006.0
2020-08-12 11:05:00,156.37,156.74,156.3,156.74,29310.0,143.5905,143.9303,143.5262,143.9303,29310.0
2020-08-12 11:10:00,156.74,156.84,156.56,156.57,10389.0,143.9303,144.0221,143.765,143.7742,10389.0
2020-08-12 11:15:00,156.61,156.65,156.46,156.5,14128.0,143.8109,143.8476,143.6732,143.7099,14128.0
2020-08-12 11:20:00,156.5,156.58,156.29,156.46,52745.0,143.7099,143.7834,143.5171,143.6732,52745.0
2020-08-12 11:25:00,156.46,156.57,156.28,156.52,22440.0,143.6732,143.7742,143.5079,143.7283,22440.0
2020-08-12 11:30:00,156.5,156.6,156.4,156.5,12604.0,143.7099,143.8017,143.6181,143.7099,12604.0
2020-08-12 11:35:00,156.53,156.56,156.34,156.44,11996.0,143.7374,143.765,143.563,143.6548,11996.0
2020-08-12 11:40:00,156.44,156.52,156.36,156.45,13091.0,143.6548,143.7283,143.5813,143.664,13091.0
2020-08-12 11:45:00,156.41,156.48,156.3,156.35,14556.0,143.6272,143.6915,143.5262,143.5722,14556.0
2020-08-12 11:50:00,156.34,156.52,156.26,156.34,18445.0,143.563,143.7283,143.4895,143.563,18445.0
2020-08-12 11:55:00,156.38,156.53,156.27,156.45,46201.0,143.5997,143.7374,143.4987,143.664,46201.0
2020-08-12 12:00:00,156.4,156.52,156.38,156.51,13746.0,143.6181,143.7283,143.5997,143.7191,13746.0
2020-08-12 12:05:00,156.52,156.64,156.49,156.63,14694.0,143.7283,143.8385,143.7007,143.8293,14694.0
2020-08-12 12:10:00,156.62,156.68,156.58,156.67,20170.0,143.8201,143.8752,143.7834,143.866,20170.0
2020-08-12 12:15:00,156.67,156.78,156.64,156.75,20387.0,143.866,143.967,143.8385,143.9395,20387.0
2020-08-12 12:20:00,156.73,156.93,156.71,156.93,37504.0,143.9211,144.1048,143.9027,144.1048,37504.0
2020-08-12 12:25:00,156.91,156.97,156.72,156.77,33939.0,144.0864,144.1415,143.9119,143.9578,33939.0
2020-08-12 12:30:00,156.79,156.97,156.79,156.95,29164.0,143.9762,144.1415,143.9762,144.1231,29164.0
2020-08-12 12:35:00,156.94,157.13,156.9,157.12,18420.0,144.1139,144.2884,144.0772,144.2792,18420.0
2020-08-12 12:40:00,157.11,157.45,157.1,157.37,27386.0,144.27,144.5823,144.2609,144.5088,27386.0
2020-08-12 12:45:00,157.32,157.65,157.31,157.51,32709.0,144.4629,144.7659,144.4537,144.6373,32709.0
2020-08-12 12:50:00,157.51,157.75,157.28,157.28,33588.0,144.6373,144.8577,144.4261,144.4261,33588.0
2020-08-12 12:55:00,157.32,157.32,156.96,157.0,21697.0,144.4629,144.4629,144.1323,144.169,21697.0
2020-08-12 13:00:00,157.02,157.34,157.0,157.22,34112.0,144.1874,144.4812,144.169,144.371,34112.0
2020-08-12 13:05:00,157.25,157.26,156.91,156.94,15932.0,144.3986,144.4078,144.0864,144.1139,15932.0
2020-08-12 13:10:00,156.91,156.91,156.72,156.79,17755.0,144.0864,144.0864,143.9119,143.9762,17755.0
2020-08-12 13:15:00,156.79,156.91,156.63,156.67,15033.0,143.9762,144.0864,143.8293,143.866,15033.0
2020-08-12 13:20:00,156.67,156.92,156.65,156.9,14477.0,143.866,144.0956,143.8476,144.0772,14477.0
2020-08-12 13:25:00,156.89,156.9,156.56,156.63,12651.0,144.068,144.0772,143.765,143.8293,12651.0
2020-08-12 13:30:00,156.72,157.03,156.72,157.0,14618.0,143.9119,144.1966,143.9119,144.169,14618.0
2020-08-12 13:35:00,156.99,157.17,156.97,157.17,15506.0,144.1598,144.3251,144.1415,144.3251,15506.0
2020-08-12 13:40:00,157.18,157.26,157.15,157.17,14121.0,144.3343,144.4078,144.3068,144.3251,14121.0
2020-08-12 13:45:00,157.15,157.44,157.09,157.44,18640.0,144.3068,144.5731,144.2517,144.5731,18640.0
2020-08-12 13:50:00,157.43,157.69,157.42,157.66,50853.0,144.5639,144.8026,144.5547,144.7751,50853.0
2020-08-12 13:55:00,157.68,157.8,157.49,157.75,16988.0,144.7935,144.9036,144.619,144.8577,16988.0
2020-08-12 14:00:00,157.68,157.87,157.68,157.84,11874.0,144.7935,144.9679,144.7935,144.9404,11874.0
2020-08-12 14:05:00,157.84,157.89,157.66,157.68,12563.0,144.9404,144.9863,144.7751,144.7935,12563.0
2020-08-12 14:10:00,157.69,157.86,157.68,157.83,15581.0,144.8026,144.9587,144.7935,144.9312,15581.0
2020-08-12 14:15:00,157.85,157.9,157.59,157.61,21599.0,144.9496,144.9955,144.7108,144.7292,21599.0
2020-08-12 14:20:00,157.62,157.74,157.54,157.74,13577.0,144.7384,144.8486,144.6649,144.8486,13577.0
2020-08-12 14:25:00,157.73,157.8,157.67,157.67,18320.0,144.8394,144.9036,144.7843,144.7843,18320.0
2020-08-12 14:30:00,157.67,157.76,157.62,157.64,19382.0,144.7843,144.8669,144.7384,144.7567,19382.0
2020-08-12 14:35:00,157.64,157.68,157.52,157.52,37537.0,144.7567,144.7935,144.6465,144.6465,37537.0
2020-08-12 14:40:00,157.53,157.83,157.46,157.75,22408.0,144.6557,144.9312,144.5914,144.8577,22408.0
2020-08-12 14:45:00,157.75,157.9,157.73,157.9,23153.0,144.8577,144.9955,144.8394,144.9955,23153.0
2020-08-12 14:50:00,157.93,157.98,157.78,157.78,64880.0,145.023,145.0689,144.8853,144.8853,64880.0
2020-08-12 14:55:00,157.72,157.81,157.53,157.67,25474.0,144.8302,144.9128,144.6557,144.7843,25474.0
2020-08-12 15:00:00,157.7,157.74,157.49,157.51,30210.0,144.8118,144.8486,144.619,144.6373,30210.0
2020-08-12 15:05:00,157.51,157.58,157.37,157.45,19222.0,144.6373,144.7016,144.5088,144.5823,19222.0
2020-08-12 15:10:00,157.45,157.63,157.4,157.63,22494.0,144.5823,144.7475,144.5363,144.7475,22494.0
2020-08-12 15:15:00,157.56,157.8,157.56,157.72,19460.0,144.6833,144.9036,144.6833,144.8302,19460.0
2020-08-12 15:20:00,157.74,157.8,157.49,157.58,32009.0,144.8486,144.9036,144.619,144.7016,32009.0
2020-08-12 15:25:00,157.58,157.6,157.35,157.35,34706.0,144.7016,144.72,144.4904,144.4904,34706.0
2020-08-12 15:30:00,157.36,157.44,157.04,157.16,44780.0,144.4996,144.5731,144.2058,144.316,44780.0
2020-08-12 15:35:00,157.16,157.24,156.93,157.23,36929.0,144.316,144.3894,144.1048,144.3802,36929.0
2020-08-12 15:40:00,157.22,157.31,157.06,157.24,51074.0,144.371,144.4537,144.2241,144.3894,51074.0
2020-08-12 15:45:00,157.29,157.29,156.74,156.75,65339.0,144.4353,144.4353,143.9303,143.9395,65339.0
2020-08-12 15:50:00,156.76,156.98,156.65,156.73,106294.0,143.9486,144.1507,143.8476,143.9211,106294.0
2020-08-12 15:55:00,156.71,156.95,156.61,156.63,146368.0,143.9027,144.1231,143.8109,143.8293,146368.0
2020-08-13 09:30:00,156.36,156.89,156.23,156.69,57365.0,143.5813,144.068,143.462,143.8844,57365.0
2020-08-13 09:35:00,156.52,156.53,156.11,156.24,21059.0,143.7283,143.7374,143.3518,143.4711,21059.0
2020-08-13 09:40:00,156.27,156.3,155.79,155.86,17821.0,143.4987,143.5262,143.0579,143.1222,17821.0
2020-08-13 09:45:00,155.87,156.22,155.82,156.03,22491.0,143.1314,143.4528,143.0855,143.2783,22491.0
2020-08-13 09:50:00,156.0,156.04,155.67,156.01,30899.0,143.2508,143.2875,142.9477,143.2599,30899.0
2020-08-13 09:55:00,156.02,156.79,155.64,156.63,43623.0,143.2691,143.9762,142.9202,143.8293,43623.0
2020-08-13 10:00:00,156.62,157.15,156.44,156.97,46981.0,143.8201,144.3068,143.6548,144.1415,46981.0
2020-08-13 10:05:00,157.0,157.01,156.61,156.69,20965.0,144.169,144.1782,143.8109,143.8844,20965.0
2020-08-13 10:10:00,156.71,156.82,156.45,156.49,19039.0,143.9027,144.0037,143.664,143.7007,19039.0
2020-08-13 10:15:00,156.51,156.6,156.1,156.47,17404.0,143.7191,143.8017,143.3426,143.6823,17404.0
2020-08-13 10:20:00,156.5,156.53,156.18,156.28,14579.0,143.7099,143.7374,143.416,143.5079,14579.0
2020-08-13 10:25:00,156.29,156.29,155.77,155.89,27522.0,143.5171,143.5171,143.0396,143.1497,27522.0
2020-08-13 10:30:00,155.87,156.52,155.86,156.49,19821.0,143.1314,143.7283,143.1222,143.7007,19821.0
2020-08-13 10:35:00,156.49,156.59,156.41,156.52,13542.0,143.7007,143.7925,143.6272,143.7283,13542.0
2020-08-13 10:40:00,156.5,156.62,156.42,156.61,13783.0,143.7099,143.8201,143.6364,143.8109,13783.0
2020-08-13 10:45:00,156.58,156.58,156.34,156.48,15020.0,143.7834,143.7834,143.563,143.6915,15020.0
2020-08-13 10:50:00,156.52,156.53,156.31,156.33,16782.0,143.7283,143.7374,143.5354,143.5538,16782.0
2020-08-13 10:55:00,156.32,156.55,156.23,156.46,11043.0,143.5446,143.7558,143.462,143.6732,11043.0
2020-08-13 11:00:00,156.47,156.75,156.46,156.55,28953.0,143.6823,143.9395,143.6732,143.7558,28953.0
2020-08-13 11:05:00,156.56,156.86,156.53,156.81,13443.0,143.765,144.0405,143.7374,143.9946,13443.0
2020-08-13 11:10:00,156.8,156.83,156.61,156.75,10570.0,143.9854,144.0129,143.8109,143.9395,10570.0
2020-08-13 11:15:00,156.72,157.02,156.68,156.86,16206.0,143.9119,144.1874,143.8752,144.0405,16206.0
2020-08-13 11:20:00,156.86,157.01,156.76,156.98,13226.0,144.0405,144.1782,143.9486,144.1507,13226.0
2020-08-13 11:25:00,156.99,157.09,156.8,156.91,12149.0,144.1598,144.2517,143.9854,144.0864,12149.0
2020-08-13 11:30:00,156.91,157.02,156.74,156.81,9997.0,144.0864,144.1874,143.9303,143.9946,9997.0
2020-08-13 11:35:00,156.75,156.91,156.7,156.82,15687.0,143.9395,144.0864,143.8935,144.0037,15687.0
2020-08-13 11:40:00,156.83,156.83,156.61,156.64,10492.0,144.0129,144.0129,143.8109,143.8385,10492.0
2020-08-13 11:45:00,156.59,156.77,156.54,156.55,5931.0,143.7925,143.9578,143.7466,143.7558,5931.0
2020-08-13 11:50:00,156.55,156.63,156.47,156.5,10058.0,143.7558,143.8293,143.6823,143.7099,10058.0
2020-08-13 11:55:00,156.49,156.8,156.49,156.74,14798.0,143.7007,143.9854,143.7007,143.9303,14798.0
2020-08-13 12:00:00,156.78,156.8,156.68,156.72,9407.0,143.967,143.9854,143.8752,143.9119,9407.0
2020-08-13 12:05:00,156.7,156.75,156.54,156.57,9297.0,143.8935,143.9395,143.7466,143.7742,9297.0
2020-08-13 12:10:00,156.54,156.58,156.42,156.45,10233.0,143.7466,143.7834,143.6364,143.664,10233.0
2020-08-13 12:15:00,156.43,156.54,156.41,156.51,12405.0,143.6456,143.7466,143.6272,143.7191,12405.0
2020-08-13 12:20:00,156.51,156.64,156.41,156.64,8065.0,143.7191,143.8385,143.6272,143.8385,8065.0
2020-08-13 12:25:00,156.64,156.72,156.56,156.62,8712.0,143.8385,143.9119,143.765,143.8201,8712.0
2020-08-13 12:30:00,156.64,156.73,156.62,156.68,9605.0,143.8385,143.9211,143.8201,143.8752,9605.0
2020-08-13 12:35:00,156.64,156.64,156.5,156.54,10961.0,143.8385,143.8385,143.7099,143.7466,10961.0
2020-08-13 12:40:00,156.53,156.6,156.5,156.55,6083.0,143.7374,143.8017,143.7099,143.7558,6083.0
2020-08-13 12:45:00,156.55,156.66,156.53,156.61,9313.0,143.7558,143.8568,143.7374,143.8109,9313.0
2020-08-13 12:50:00,156.59,156.61,156.5,156.52,7177.0,143.7925,143.8109,143.7099,143.7283,7177.0
2020-08-13 12:55:00,156.53,156.7,156.42,156.63,18510.0,143.7374,143.8935,143.6364,143.8293,18510.0
2020-08-13 13:00:00,156.66,156.68,156.47,156.47,9351.0,143.8568,143.8752,143.6823,143.6823,9351.0
2020-08-13 13:05:00,156.45,156.51,156.32,156.35,9919.0,143.664,143.7191,143.5446,143.5722,9919.0
2020-08-13 13:10:00,156.32,156.42,156.31,156.33,7884.0,143.5446,143.6364,143.5354,143.5538,7884.0
2020-08-13 13:15:00,156.33,156.33,155.99,156.11,25463.0,143.5538,143.5538,143.2416,143.3518,25463.0
2020-08-13 13:20:00,156.1,156.19,156.04,156.05,13995.0,143.3426,143.4252,143.2875,143.2967,13995.0
2020-08-13 13:25:00,156.04,156.13,155.95,155.96,16188.0,143.2875,143.3701,143.2048,143.214,16188.0
2020-08-13 13:30:00,155.97,156.06,155.83,155.9,15401.0,143.2232,143.3059,143.0946,143.1589,15401.0
2020-08-13 13:35:00,155.91,156.0,155.89,155.95,6676.0,143.1681,143.2508,143.1497,143.2048,6676.0
2020-08-13 13:40:00,155.99,156.23,155.99,156.15,7864.0,143.2416,143.462,143.2416,143.3885,7864.0
2020-08-13 13:45:00,156.12,156.41,156.09,156.37,17707.0,143.3609,143.6272,143.3334,143.5905,17707.0
2020-08-13 13:50:00,156.39,156.4,156.3,156.3,10228.0,143.6089,143.6181,143.5262,143.5262,10228.0
2020-08-13 13:55:00,156.29,156.3,156.16,156.17,12910.0,143.5171,143.5262,143.3977,143.4069,12910.0
2020-08-13 14:00:00,156.22,156.23,155.98,156.15,11852.0,143.4528,143.462,143.2324,143.3885,11852.0
2020-08-13 14:05:00,156.17,156.17,155.95,156.12,10388.0,143.4069,143.4069,143.2048,143.3609,10388.0
2020-08-13 14:10:00,156.09,156.15,155.78,155.9,23861.0,143.3334,143.3885,143.0487,143.1589,23861.0
2020-08-13 14:15:00,155.91,155.94,155.58,155.59,21256.0,143.1681,143.1957,142.8651,142.8743,21256.0
2020-08-13 14:20:00,155.59,155.65,155.42,155.56,21873.0,142.8743,142.9294,142.7182,142.8467,21873.0
2020-08-13 14:25:00,155.57,155.9,155.57,155.8,13769.0,142.8559,143.1589,142.8559,143.0671,13769.0
2020-08-13 14:30:00,155.79,155.95,155.79,155.92,17588.0,143.0579,143.2048,143.0579,143.1773,17588.0
2020-08-13 14:35:00,155.92,155.95,155.59,155.6,17560.0,143.1773,143.2048,142.8743,142.8834,17560.0
2020-08-13 14:40:00,155.59,155.7,155.49,155.56,19639.0,142.8743,142.9753,142.7824,142.8467,19639.0
2020-08-13 14:45:00,155.6,155.84,155.56,155.63,14538.0,142.8834,143.1038,142.8467,142.911,14538.0
2020-08-13 14:50:00,155.62,155.63,155.14,155.34,34388.0,142.9018,142.911,142.461,142.6447,34388.0
2020-08-13 14:55:00,155.34,155.4,155.15,155.35,17150.0,142.6447,142.6998,142.4702,142.6539,17150.0
2020-08-13 15:00:00,155.36,155.65,155.3,155.65,15527.0,142.6631,142.9294,142.608,142.9294,15527.0
2020-08-13 15:05:00,155.63,155.9,155.52,155.79,17262.0,142.911,143.1589,142.81,143.0579,17262.0
2020-08-13 15:10:00,155.76,155.87,155.63,155.84,16024.0,143.0304,143.1314,142.911,143.1038,16024.0
2020-08-13 15:15:00,155.8,156.02,155.8,156.0,14205.0,143.0671,143.2691,143.0671,143.2508,14205.0
2020-08-13 15:20:00,156.03,156.12,155.94,156.09,22634.0,143.2783,143.3609,143.1957,143.3334,22634.0
2020-08-13 15:25:00,156.05,156.05,155.91,156.05,13593.0,143.2967,143.2967,143.1681,143.2967,13593.0
2020-08-13 15:30:00,156.06,156.2,156.05,156.2,16626.0,143.3059,143.4344,143.2967,143.4344,16626.0
2020-08-13 15:35:00,156.2,156.37,156.06,156.1,20396.0,143.4344,143.5905,143.3059,143.3426,20396.0
2020-08-13 15:40:00,156.07,156.21,155.99,156.16,20144.0,143.315,143.4436,143.2416,143.3977,20144.0
2020-08-13 15:45:00,156.13,156.15,155.92,156.01,33598.0,143.3701,143.3885,143.1773,143.2599,33598.0
2020-08-13 15:50:00,156.01,156.08,155.9,155.94,46014.0,143.2599,143.3242,143.1589,143.1957,46014.0
2020-08-13 15:55:00,155.96,156.01,155.68,155.73,122595.0,143.214,143.2599,142.9569,143.0028,122595.0
2020-08-14 09:30:00,155.57,156.08,154.7,155.59,100914.0,142.8559,143.3242,142.057,142.8743,100914.0
2020-08-14 09:35:00,155.54,156.05,155.49,155.49,34055.0,142.8283,143.2967,142.7824,142.7824,34055.0
2020-08-14 09:40:00,155.4,155.47,155.23,155.42,17658.0,142.6998,142.7641,142.5437,142.7182,17658.0
2020-08-14 09:45:00,155.37,155.37,154.63,154.63,21921.0,142.6722,142.6722,141.9927,141.9927,21921.0
2020-08-14 09:50:00,154.76,155.28,154.46,155.1,29387.0,142.1121,142.5896,141.8366,142.4243,29387.0
2020-08-14 09:55:00,155.09,155.29,154.94,154.94,17648.0,142.4151,142.5988,142.2774,142.2774,17648.0
2020-08-14 10:00:00,154.92,155.05,154.81,154.87,23413.0,142.259,142.3784,142.158,142.2131,23413.0
2020-08-14 10:05:00,154.81,155.0,154.7,154.88,21620.0,142.158,142.3325,142.057,142.2223,21620.0
2020-08-14 10:10:00,154.97,155.12,154.73,154.78,35259.0,142.3049,142.4427,142.0845,142.1305,35259.0
2020-08-14 10:15:00,154.77,155.15,154.76,154.97,22623.0,142.1213,142.4702,142.1121,142.3049,22623.0
2020-08-14 10:20:00,154.99,155.02,154.7,154.91,12925.0,142.3233,142.3508,142.057,142.2498,12925.0
2020-08-14 10:25:00,154.97,155.05,154.52,154.58,17278.0,142.3049,142.3784,141.8917,141.9468,17278.0
2020-08-14 10:30:00,154.54,155.02,154.53,154.87,11701.0,141.9101,142.3508,141.9009,142.2131,11701.0
2020-08-14 10:35:00,154.92,155.09,154.73,155.05,10235.0,142.259,142.4151,142.0845,142.3784,10235.0
2020-08-14 10:40:00,155.13,155.14,154.98,155.07,12005.0,142.4519,142.461,142.3141,142.3968,12005.0
2020-08-14 10:45:00,155.07,155.3,155.03,155.27,25891.0,142.3968,142.608,142.36,142.5804,25891.0
2020-08-14 10:50:00,155.29,155.34,155.14,155.17,23546.0,142.5988,142.6447,142.461,142.4886,23546.0
2020-08-14 10:55:00,155.16,155.23,154.76,154.76,52876.0,142.4794,142.5437,142.1121,142.1121,52876.0
2020-08-14 11:00:00,154.79,154.94,154.68,154.68,69970.0,142.1396,142.2774,142.0386,142.0386,69970.0
2020-08-14 11:05:00,154.68,154.95,154.51,154.94,173713.0,142.0386,142.2866,141.8825,142.2774,173713.0
2020-08-14 11:10:00,154.93,155.02,154.63,154.94,25748.0,142.2682,142.3508,141.9927,142.2774,25748.0
2020-08-14 11:15:00,154.97,155.03,154.6,154.63,22287.0,142.3049,142.36,141.9652,141.9927,22287.0
2020-08-14 11:20:00,154.64,154.86,154.62,154.73,12507.0,142.0019,142.2039,141.9835,142.0845,12507.0
2020-08-14 11:25:00,154.74,154.94,154.72,154.91,18271.0,142.0937,142.2774,142.0754,142.2498,18271.0
2020-08-14 11:30:00,154.93,155.02,154.85,155.02,19405.0,142.2682,142.3508,142.1947,142.3508,19405.0
2020-08-14 11:35:00,155.0,155.0,154.78,154.78,19479.0,142.3325,142.3325,142.1305,142.1305,19479.0
2020-08-14 11:40:00,154.79,154.82,154.68,154.72,41519.0,142.1396,142.1672,142.0386,142.0754,41519.0
2020-08-14 11:45:00,154.75,154.96,154.64,154.74,42586.0,142.1029,142.2958,142.0019,142.0937,42586.0
2020-08-14 11:50:00,154.74,154.74,154.27,154.29,33380.0,142.0937,142.0937,141.6621,141.6805,33380.0
2020-08-14 11:55:00,154.3,154.48,154.2,154.3,20899.0,141.6897,141.855,141.5979,141.6897,20899.0
2020-08-14 12:00:00,154.32,154.54,154.31,154.5,19056.0,141.7081,141.9101,141.6989,141.8733,19056.0
2020-08-14 12:05:00,154.51,154.6,154.4,154.59,7903.0,141.8825,141.9652,141.7815,141.956,7903.0
2020-08-14 12:10:00,154.58,154.68,154.53,154.67,14142.0,141.9468,142.0386,141.9009,142.0295,14142.0
2020-08-14 12:15:00,154.66,154.76,154.6,154.7,27990.0,142.0203,142.1121,141.9652,142.057,27990.0
2020-08-14 12:20:00,154.64,154.76,154.64,154.72,13525.0,142.0019,142.1121,142.0019,142.0754,13525.0
2020-08-14 12:25:00,154.73,154.78,154.59,154.67,15483.0,142.0845,142.1305,141.956,142.0295,15483.0
2020-08-14 12:30:00,154.68,154.79,154.65,154.76,19298.0,142.0386,142.1396,142.0111,142.1121,19298.0
2020-08-14 12:35:00,154.77,154.83,154.69,154.81,15984.0,142.1213,142.1764,142.0478,142.158,15984.0
2020-08-14 12:40:00,154.79,154.86,154.75,154.79,11117.0,142.1396,142.2039,142.1029,142.1396,11117.0
2020-08-14 12:45:00,154.78,154.78,154.62,154.7,18388.0,142.1305,142.1305,141.9835,142.057,18388.0
2020-08-14 12:50:00,154.69,154.71,154.53,154.56,13830.0,142.0478,142.0662,141.9009,141.9284,13830.0
2020-08-14 12:55:00,154.58,154.6,154.48,154.49,9243.0,141.9468,141.9652,141.855,141.8642,9243.0
2020-08-14 13:00:00,154.46,154.56,154.43,154.46,12878.0,141.8366,141.9284,141.8091,141.8366,12878.0
2020-08-14 13:05:00,154.45,154.47,154.31,154.37,12958.0,141.8274,141.8458,141.6989,141.754,12958.0
2020-08-14 13:10:00,154.35,154.52,154.35,154.5,10280.0,141.7356,141.8917,141.7356,141.8733,10280.0
2020-08-14 13:15:00,154.49,154.49,154.34,154.43,7644.0,141.8642,141.8642,141.7264,141.8091,7644.0
2020-08-14 13:20:00,154.45,154.49,154.3,154.48,7566.0,141.8274,141.8642,141.6897,141.855,7566.0
2020-08-14 13:25:00,154.48,154.56,154.46,154.52,9846.0,141.855,141.9284,141.8366,141.8917,9846.0
2020-08-14 13:30:00,154.51,154.57,154.46,154.52,11592.0,141.8825,141.9376,141.8366,141.8917,11592.0
2020-08-14 13:35:00,154.52,154.65,154.49,154.65,10355.0,141.8917,142.0111,141.8642,142.0111,10355.0
2020-08-14 13:40:00,154.63,154.67,154.5,154.55,19015.0,141.9927,142.0295,141.8733,141.9193,19015.0
2020-08-14 13:45:00,154.52,154.66,154.52,154.64,9719.0,141.8917,142.0203,141.8917,142.0019,9719.0
2020-08-14 13:50:00,154.63,154.79,154.57,154.74,26657.0,141.9927,142.1396,141.9376,142.0937,26657.0
2020-08-14 13:55:00,154.74,154.75,154.64,154.72,10086.0,142.0937,142.1029,142.0019,142.0754,10086.0
2020-08-14 14:00:00,154.71,154.76,154.65,154.68,17170.0,142.0662,142.1121,142.0111,142.0386,17170.0
2020-08-14 14:05:00,154.67,154.79,154.62,154.73,16262.0,142.0295,142.1396,141.9835,142.0845,16262.0
2020-08-14 14:10:00,154.73,154.73,154.62,154.62,23944.0,142.0845,142.0845,141.9835,141.9835,23944.0
2020-08-14 14:15:00,154.63,154.67,154.55,154.55,19270.0,141.9927,142.0295,141.9193,141.9193,19270.0
2020-08-14 14:20:00,154.56,154.6,154.52,154.56,15384.0,141.9284,141.9652,141.8917,141.9284,15384.0
2020-08-14 14:25:00,154.56,154.56,154.44,154.53,23734.0,141.9284,141.9284,141.8182,141.9009,23734.0
2020-08-14 14:30:00,154.54,154.65,154.49,154.49,16267.0,141.9101,142.0111,141.8642,141.8642,16267.0
2020-08-14 14:35:00,154.49,154.5,154.2,154.23,40077.0,141.8642,141.8733,141.5979,141.6254,40077.0
2020-08-14 14:40:00,154.24,154.44,154.14,154.43,34286.0,141.6346,141.8182,141.5428,141.8091,34286.0
2020-08-14 14:45:00,154.41,154.41,154.25,154.28,17882.0,141.7907,141.7907,141.6438,141.6713,17882.0
2020-08-14 14:50:00,154.28,154.37,154.22,154.31,18950.0,141.6713,141.754,141.6162,141.6989,18950.0
2020-08-14 14:55:00,154.34,154.49,154.34,154.46,13353.0,141.7264,141.8642,141.7264,141.8366,13353.0
2020-08-14 15:00:00,154.47,154.49,154.37,154.47,12181.0,141.8458,141.8642,141.754,141.8458,12181.0
2020-08-14 15:05:00,154.47,154.59,154.41,154.53,17577.0,141.8458,141.956,141.7907,141.9009,17577.0
2020-08-14 15:10:00,154.5,154.5,154.4,154.49,18191.0,141.8733,141.8733,141.7815,141.8642,18191.0
2020-08-14 15:15:00,154.49,154.5,154.37,154.42,18747.0,141.8642,141.8733,141.754,141.7999,18747.0
2020-08-14 15:20:00,154.42,154.5,154.33,154.36,16528.0,141.7999,141.8733,141.7172,141.7448,16528.0
2020-08-14 15:25:00,154.37,154.4,154.26,154.29,31888.0,141.754,141.7815,141.653,141.6805,31888.0
2020-08-14 15:30:00,154.29,154.36,154.17,154.24,42197.0,141.6805,141.7448,141.5703,141.6346,42197.0
2020-08-14 15:35:00,154.23,154.24,154.0,154.0,65387.0,141.6254,141.6346,141.4142,141.4142,65387.0
2020-08-14 15:40:00,154.01,154.22,153.92,154.17,59788.0,141.4234,141.6162,141.3407,141.5703,59788.0
2020-08-14 15:45:00,154.17,154.27,153.97,154.0,76855.0,141.5703,141.6621,141.3867,141.4142,76855.0
2020-08-14 15:50:00,154.0,154.35,153.91,154.17,108590.0,141.4142,141.7356,141.3316,141.5703,108590.0
2020-08-14 15:55:00,154.17,154.37,154.02,154.33,249761.0,141.5703,141.754,141.4326,141.7172,249761.0
2020-08-17 09:30:00,157.26,157.43,156.26,156.79,135198.0,144.4078,144.5639,143.4895,143.9762,135198.0
2020-08-17 09:35:00,156.78,156.92,156.45,156.62,60751.0,143.967,144.0956,143.664,143.8201,60751.0
2020-08-17 09:40:00,156.83,156.83,156.41,156.55,84347.0,144.0129,144.0129,143.6272,143.7558,84347.0
2020-08-17 09:45:00,156.56,157.12,156.54,156.69,75960.0,143.765,144.2792,143.7466,143.8844,75960.0
2020-08-17 09:50:00,156.62,157.02,156.62,156.77,46971.0,143.8201,144.1874,143.8201,143.9578,46971.0
2020-08-17 09:55:00,156.81,156.93,156.35,156.41,60723.0,143.9946,144.1048,143.5722,143.6272,60723.0
2020-08-17 10:00:00,156.45,156.89,156.36,156.76,53654.0,143.664,144.068,143.5813,143.9486,53654.0
2020-08-17 10:05:00,156.76,156.78,156.53,156.57,35067.0,143.9486,143.967,143.7374,143.7742,35067.0
2020-08-17 10:10:00,156.57,156.75,156.55,156.55,28534.0,143.7742,143.9395,143.7558,143.7558,28534.0
2020-08-17 10:15:00,156.53,156.56,156.02,156.02,31922.0,143.7374,143.765,143.2691,143.2691,31922.0
2020-08-17 10:20:00,156.01,156.34,155.84,156.25,33602.0,143.2599,143.563,143.1038,143.4803,33602.0
2020-08-17 10:25:00,156.26,156.42,156.2,156.42,49233.0,143.4895,143.6364,143.4344,143.6364,49233.0
2020-08-17 10:30:00,156.41,156.77,156.4,156.66,52380.0,143.6272,143.9578,143.6181,143.8568,52380.0
2020-08-17 10:35:00,156.64,156.64,156.46,156.47,31069.0,143.8385,143.8385,143.6732,143.6823,31069.0
2020-08-17 10:40:00,156.47,156.49,156.23,156.35,36979.0,143.6823,143.7007,143.462,143.5722,36979.0
2020-08-17 10:45:00,156.33,156.63,156.27,156.51,33957.0,143.5538,143.8293,143.4987,143.7191,33957.0
2020-08-17 10:50:00,156.55,156.77,156.49,156.71,40746.0,143.7558,143.9578,143.7007,143.9027,40746.0
2020-08-17 10:55:00,156.7,157.22,156.64,157.18,132500.0,143.8935,144.371,143.8385,144.3343,132500.0
2020-08-17 11:00:00,157.16,157.22,157.0,157.05,22656.0,144.316,144.371,144.169,144.2149,22656.0
2020-08-17 11:05:00,157.07,157.25,157.02,157.22,20180.0,144.2333,144.3986,144.1874,144.371,20180.0
2020-08-17 11:10:00,157.22,157.62,157.22,157.57,46715.0,144.371,144.7384,144.371,144.6924,46715.0
2020-08-17 11:15:00,157.54,157.74,157.54,157.72,53372.0,144.6649,144.8486,144.6649,144.8302,53372.0
2020-08-17 11:20:00,157.69,157.71,157.46,157.48,99856.0,144.8026,144.821,144.5914,144.6098,99856.0
2020-08-17 11:25:00,157.47,157.78,157.46,157.78,42090.0,144.6006,144.8853,144.5914,144.8853,42090.0
2020-08-17 11:30:00,157.81,157.83,157.66,157.82,25648.0,144.9128,144.9312,144.7751,144.922,25648.0
2020-08-17 11:35:00,157.79,158.49,157.79,158.33,65653.0,144.8945,145.5373,144.8945,145.3903,65653.0
2020-08-17 11:40:00,158.31,158.42,158.18,158.4,37507.0,145.372,145.473,145.2526,145.4546,37507.0
2020-08-17 11:45:00,158.39,158.43,158.34,158.41,27649.0,145.4454,145.4822,145.3995,145.4638,27649.0
2020-08-17 11:50:00,158.37,158.44,158.17,158.4,41387.0,145.4271,145.4913,145.2434,145.4546,41387.0
2020-08-17 11:55:00,158.39,158.68,158.26,158.64,71087.0,145.4454,145.7117,145.3261,145.675,71087.0
2020-08-17 12:00:00,158.64,158.64,158.41,158.46,20424.0,145.675,145.675,145.4638,145.5097,20424.0
2020-08-17 12:05:00,158.43,158.51,158.22,158.22,44993.0,145.4822,145.5556,145.2893,145.2893,44993.0
2020-08-17 12:10:00,158.24,158.41,158.2,158.31,27615.0,145.3077,145.4638,145.271,145.372,27615.0
2020-08-17 12:15:00,158.33,158.35,158.13,158.17,40288.0,145.3903,145.4087,145.2067,145.2434,40288.0
2020-08-17 12:20:00,158.14,158.19,158.04,158.09,35431.0,145.2159,145.2618,145.124,145.1699,35431.0
2020-08-17 12:25:00,158.07,158.14,158.01,158.03,19497.0,145.1516,145.2159,145.0965,145.1149,19497.0
2020-08-17 12:30:00,158.03,158.04,157.8,157.88,37902.0,145.1149,145.124,144.9036,144.9771,37902.0
2020-08-17 12:35:00,157.88,157.92,157.77,157.81,20296.0,144.9771,145.0138,144.8761,144.9128,20296.0
2020-08-17 12:40:00,157.83,157.9,157.77,157.78,13071.0,144.9312,144.9955,144.8761,144.8853,13071.0
2020-08-17 12:45:00,157.79,157.85,157.66,157.73,28029.0,144.8945,144.9496,144.7751,144.8394,28029.0
2020-08-17 12:50:00,157.74,157.74,157.66,157.68,17097.0,144.8486,144.8486,144.7751,144.7935,17097.0
2020-08-17 12:55:00,157.69,157.87,157.65,157.84,33890.0,144.8026,144.9679,144.7659,144.9404,33890.0
2020-08-17 13:00:00,157.84,157.85,157.65,157.71,21351.0,144.9404,144.9496,144.7659,144.821,21351.0
2020-08-17 13:05:00,157.71,157.71,157.61,157.65,22396.0,144.821,144.821,144.7292,144.7659,22396.0
2020-08-17 13:10:00,157.65,157.65,157.52,157.55,25621.0,144.7659,144.7659,144.6465,144.6741,25621.0
2020-08-17 13:15:00,157.55,157.73,157.54,157.67,89191.0,144.6741,144.8394,144.6649,144.7843,89191.0
2020-08-17 13:20:00,157.66,157.68,157.46,157.47,42159.0,144.7751,144.7935,144.5914,144.6006,42159.0
2020-08-17 13:25:00,157.47,157.7,157.35,157.69,42288.0,144.6006,144.8118,144.4904,144.8026,42288.0
2020-08-17 13:30:00,157.73,157.93,157.61,157.86,35702.0,144.8394,145.023,144.7292,144.9587,35702.0
2020-08-17 13:35:00,157.86,158.0,157.73,157.77,44166.0,144.9587,145.0873,144.8394,144.8761,44166.0
2020-08-17 13:40:00,157.76,157.84,157.61,157.61,25154.0,144.8669,144.9404,144.7292,144.7292,25154.0
2020-08-17 13:45:00,157.63,157.65,157.51,157.6,35108.0,144.7475,144.7659,144.6373,144.72,35108.0
2020-08-17 13:50:00,157.59,157.73,157.55,157.67,22369.0,144.7108,144.8394,144.6741,144.7843,22369.0
2020-08-17 13:55:00,157.67,157.79,157.64,157.78,20233.0,144.7843,144.8945,144.7567,144.8853,20233.0
2020-08-17 14:00:00,157.78,157.78,157.65,157.65,32528.0,144.8853,144.8853,144.7659,144.7659,32528.0
2020-08-17 14:05:00,157.62,157.66,157.44,157.63,19208.0,144.7384,144.7751,144.5731,144.7475,19208.0
2020-08-17 14:10:00,157.63,157.87,157.62,157.87,22232.0,144.7475,144.9679,144.7384,144.9679,22232.0
2020-08-17 14:15:00,157.88,158.02,157.87,158.02,37695.0,144.9771,145.1057,144.9679,145.1057,37695.0
2020-08-17 14:20:00,158.02,158.08,157.91,157.93,17510.0,145.1057,145.1608,145.0047,145.023,17510.0
2020-08-17 14:25:00,157.94,158.11,157.89,158.04,22669.0,145.0322,145.1883,144.9863,145.124,22669.0
2020-08-17 14:30:00,158.05,158.24,158.04,158.18,24042.0,145.1332,145.3077,145.124,145.2526,24042.0
2020-08-17 14:35:00,158.17,158.22,157.78,157.85,37227.0,145.2434,145.2893,144.8853,144.9496,37227.0
2020-08-17 14:40:00,157.85,158.08,157.82,158.0,40480.0,144.9496,145.1608,144.922,145.0873,40480.0
2020-08-17 14:45:00,157.99,158.02,157.81,157.87,32688.0,145.0781,145.1057,144.9128,144.9679,32688.0
2020-08-17 14:50:00,157.86,157.95,157.83,157.9,24544.0,144.9587,145.0414,144.9312,144.9955,24544.0
2020-08-17 14:55:00,157.9,158.46,157.88,158.45,60675.0,144.9955,145.5097,144.9771,145.5005,60675.0
2020-08-17 15:00:00,158.45,158.72,158.41,158.48,40924.0,145.5005,145.7485,145.4638,145.5281,40924.0
2020-08-17 15:05:00,158.47,158.6,158.35,158.46,25632.0,145.5189,145.6383,145.4087,145.5097,25632.0
2020-08-17 15:10:00,158.48,158.58,158.38,158.4,38755.0,145.5281,145.6199,145.4362,145.4546,38755.0
2020-08-17 15:15:00,158.41,158.44,158.23,158.38,28783.0,145.4638,145.4913,145.2985,145.4362,28783.0
2020-08-17 15:20:00,158.37,158.52,158.29,158.43,36167.0,145.4271,145.5648,145.3536,145.4822,36167.0
2020-08-17 15:25:00,158.41,158.46,158.31,158.35,53220.0,145.4638,145.5097,145.372,145.4087,53220.0
2020-08-17 15:30:00,158.36,158.45,158.16,158.2,39207.0,145.4179,145.5005,145.2342,145.271,39207.0
2020-08-17 15:35:00,158.2,158.46,158.11,158.41,51400.0,145.271,145.5097,145.1883,145.4638,51400.0
2020-08-17 15:40:00,158.41,158.65,158.4,158.55,64577.0,145.4638,145.6842,145.4546,145.5924,64577.0
2020-08-17 15:45:00,158.55,158.62,158.4,158.42,79484.0,145.5924,145.6566,145.4546,145.473,79484.0
2020-08-17 15:50:00,158.43,158.49,158.35,158.44,93686.0,145.4822,145.5373,145.4087,145.4913,93686.0
2020-08-17 15:55:00,158.44,158.45,158.25,158.44,177315.0,145.4913,145.5005,145.3169,145.4913,177315.0
2020-08-18 09:30:00,159.8,160.61,157.0,157.15,413455.0,146.7402,147.484,144.169,144.3068,413455.0
2020-08-18 09:35:00,157.24,158.28,157.09,158.27,139573.0,144.3894,145.3444,144.2517,145.3352,139573.0
2020-08-18 09:40:00,158.27,158.68,158.11,158.43,75692.0,145.3352,145.7117,145.1883,145.4822,75692.0
2020-08-18 09:45:00,158.49,158.61,157.77,157.88,74218.0,145.5373,145.6475,144.8761,144.9771,74218.0
2020-08-18 09:50:00,157.9,158.19,157.84,158.02,55545.0,144.9955,145.2618,144.9404,145.1057,55545.0
2020-08-18 09:55:00,158.01,158.2,157.93,158.1,53102.0,145.0965,145.271,145.023,145.1791,53102.0
2020-08-18 10:00:00,158.17,158.53,158.14,158.32,77291.0,145.2434,145.574,145.2159,145.3812,77291.0
2020-08-18 10:05:00,158.31,158.42,158.02,158.09,45281.0,145.372,145.473,145.1057,145.1699,45281.0
2020-08-18 10:10:00,158.1,158.1,157.62,157.75,58675.0,145.1791,145.1791,144.7384,144.8577,58675.0
2020-08-18 10:15:00,157.77,157.87,157.55,157.55,32971.0,144.8761,144.9679,144.6741,144.6741,32971.0
2020-08-18 10:20:00,157.55,157.7,157.11,157.11,69432.0,144.6741,144.8118,144.27,144.27,69432.0
2020-08-18 10:25:00,157.11,157.66,157.06,157.24,51948.0,144.27,144.7751,144.2241,144.3894,51948.0
2020-08-18 10:30:00,157.25,157.64,157.09,157.35,72932.0,144.3986,144.7567,144.2517,144.4904,72932.0
2020-08-18 10:35:00,157.39,157.49,157.26,157.39,26189.0,144.5272,144.619,144.4078,144.5272,26189.0
2020-08-18 10:40:00,157.37,157.72,157.05,157.66,52219.0,144.5088,144.8302,144.2149,144.7751,52219.0
2020-08-18 10:45:00,157.68,157.98,157.58,157.96,46656.0,144.7935,145.0689,144.7016,145.0506,46656.0
2020-08-18 10:50:00,157.95,158.06,157.72,157.97,41581.0,145.0414,145.1424,144.8302,145.0598,41581.0
2020-08-18 10:55:00,157.88,158.26,157.88,158.0,45484.0,144.9771,145.3261,144.9771,145.0873,45484.0
2020-08-18 11:00:00,158.01,158.84,158.01,158.58,58925.0,145.0965,145.8587,145.0965,145.6199,58925.0
2020-08-18 11:05:00,158.61,158.7,158.02,158.19,27310.0,145.6475,145.7301,145.1057,145.2618,27310.0
2020-08-18 11:10:00,158.18,158.63,158.13,158.44,50140.0,145.2526,145.6658,145.2067,145.4913,50140.0
2020-08-18 11:15:00,158.42,158.74,158.41,158.68,25007.0,145.473,145.7668,145.4638,145.7117,25007.0
2020-08-18 11:20:00,158.67,159.15,158.5,159.08,48968.0,145.7025,146.1433,145.5464,146.079,48968.0
2020-08-18 11:25:00,159.08,159.27,158.53,158.75,37651.0,146.079,146.2535,145.574,145.776,37651.0
2020-08-18 11:30:00,158.75,158.81,158.3,158.42,34805.0,145.776,145.8311,145.3628,145.473,34805.0
2020-08-18 11:35:00,158.39,158.71,158.24,158.36,20639.0,145.4454,145.7393,145.3077,145.4179,20639.0
2020-08-18 11:40:00,158.35,158.55,158.25,158.54,19046.0,145.4087,145.5924,145.3169,145.5832,19046.0
2020-08-18 11:45:00,158.51,158.54,158.37,158.45,18743.0,145.5556,145.5832,145.4271,145.5005,18743.0
2020-08-18 11:50:00,158.42,158.51,158.31,158.45,25195.0,145.473,145.5556,145.372,145.5005,25195.0
2020-08-18 11:55:00,158.47,158.58,158.36,158.47,16811.0,145.5189,145.6199,145.4179,145.5189,16811.0
2020-08-18 12:00:00,158.5,158.79,158.48,158.66,17919.0,145.5464,145.8127,145.5281,145.6934,17919.0
2020-08-18 12:05:00,158.67,158.75,158.58,158.67,12890.0,145.7025,145.776,145.6199,145.7025,12890.0
2020-08-18 12:10:00,158.63,158.75,158.58,158.75,17182.0,145.6658,145.776,145.6199,145.776,17182.0
2020-08-18 12:15:00,158.69,158.96,158.59,158.91,25453.0,145.7209,145.9688,145.6291,145.9229,25453.0
2020-08-18 12:20:00,158.93,159.11,158.89,158.99,54626.0,145.9413,146.1066,145.9046,145.9964,54626.0
2020-08-18 12:25:00,159.0,159.28,159.0,159.17,31495.0,146.0056,146.2627,146.0056,146.1617,31495.0
2020-08-18 12:30:00,159.17,159.26,159.11,159.15,19680.0,146.1617,146.2443,146.1066,146.1433,19680.0
2020-08-18 12:35:00,159.17,159.23,158.94,158.99,30825.0,146.1617,146.2168,145.9505,145.9964,30825.0
2020-08-18 12:40:00,159.0,159.15,159.0,159.09,18903.0,146.0056,146.1433,146.0056,146.0882,18903.0
2020-08-18 12:45:00,159.08,159.09,158.81,158.82,36976.0,146.079,146.0882,145.8311,145.8403,36976.0
2020-08-18 12:50:00,158.84,159.04,158.73,158.93,19720.0,145.8587,146.0423,145.7576,145.9413,19720.0
2020-08-18 12:55:00,158.93,159.11,158.9,158.99,32262.0,145.9413,146.1066,145.9138,145.9964,32262.0
2020-08-18 13:00:00,158.97,159.14,158.96,159.05,37186.0,145.978,146.1341,145.9688,146.0515,37186.0
2020-08-18 13:05:00,159.05,159.17,158.97,159.1,47183.0,146.0515,146.1617,145.978,146.0974,47183.0
2020-08-18 13:10:00,159.13,159.29,158.94,158.95,39824.0,146.125,146.2719,145.9505,145.9597,39824.0
2020-08-18 13:15:00,158.94,159.14,158.94,158.98,25352.0,145.9505,146.1341,145.9505,145.9872,25352.0
2020-08-18 13:20:00,158.98,159.03,158.58,158.61,46261.0,145.9872,146.0331,145.6199,145.6475,46261.0
2020-08-18 13:25:00,158.63,158.85,158.55,158.79,49322.0,145.6658,145.8678,145.5924,145.8127,49322.0
2020-08-18 13:30:00,158.81,158.82,158.65,158.8,79821.0,145.8311,145.8403,145.6842,145.8219,79821.0
2020-08-18 13:35:00,158.81,158.83,158.57,158.68,24119.0,145.8311,145.8495,145.6107,145.7117,24119.0
2020-08-18 13:40:00,158.69,158.72,158.6,158.72,23140.0,145.7209,145.7485,145.6383,145.7485,23140.0
2020-08-18 13:45:00,158.71,158.8,158.63,158.7,25008.0,145.7393,145.8219,145.6658,145.7301,25008.0
2020-08-18 13:50:00,158.7,158.89,158.65,158.8,45328.0,145.7301,145.9046,145.6842,145.8219,45328.0
2020-08-18 13:55:00,158.81,158.83,158.62,158.73,45343.0,145.8311,145.8495,145.6566,145.7576,45343.0
2020-08-18 14:00:00,158.73,159.16,158.67,158.98,60295.0,145.7576,146.1525,145.7025,145.9872,60295.0
2020-08-18 14:05:00,158.98,159.2,158.98,159.17,39163.0,145.9872,146.1892,145.9872,146.1617,39163.0
2020-08-18 14:10:00,159.18,159.18,158.93,158.93,31945.0,146.1709,146.1709,145.9413,145.9413,31945.0
2020-08-18 14:15:00,158.91,158.93,158.72,158.78,14943.0,145.9229,145.9413,145.7485,145.8036,14943.0
2020-08-18 14:20:00,158.77,158.86,158.76,158.84,22248.0,145.7944,145.877,145.7852,145.8587,22248.0
2020-08-18 14:25:00,158.84,158.85,158.72,158.78,40881.0,145.8587,145.8678,145.7485,145.8036,40881.0
2020-08-18 14:30:00,158.76,158.86,158.68,158.78,41756.0,145.7852,145.877,145.7117,145.8036,41756.0
2020-08-18 14:35:00,158.76,158.77,158.43,158.43,50447.0,145.7852,145.7944,145.4822,145.4822,50447.0
2020-08-18 14:40:00,158.41,158.46,158.13,158.23,47737.0,145.4638,145.5097,145.2067,145.2985,47737.0
2020-08-18 14:45:00,158.25,158.3,158.18,158.22,19797.0,145.3169,145.3628,145.2526,145.2893,19797.0
2020-08-18 14:50:00,158.22,158.33,158.19,158.28,28241.0,145.2893,145.3903,145.2618,145.3444,28241.0
2020-08-18 14:55:00,158.27,158.4,158.19,158.22,52118.0,145.3352,145.4546,145.2618,145.2893,52118.0
2020-08-18 15:00:00,158.23,158.45,158.21,158.26,34561.0,145.2985,145.5005,145.2801,145.3261,34561.0
2020-08-18 15:05:00,158.25,158.26,158.04,158.12,33107.0,145.3169,145.3261,145.124,145.1975,33107.0
2020-08-18 15:10:00,158.12,158.14,158.02,158.11,25830.0,145.1975,145.2159,145.1057,145.1883,25830.0
2020-08-18 15:15:00,158.1,158.13,157.72,157.95,96280.0,145.1791,145.2067,144.8302,145.0414,96280.0
2020-08-18 15:20:00,157.95,158.09,157.88,157.89,39022.0,145.0414,145.1699,144.9771,144.9863,39022.0
2020-08-18 15:25:00,157.88,157.95,157.75,157.89,31714.0,144.9771,145.0414,144.8577,144.9863,31714.0
2020-08-18 15:30:00,157.88,158.17,157.82,158.15,57993.0,144.9771,145.2434,144.922,145.225,57993.0
2020-08-18 15:35:00,158.17,158.28,158.08,158.17,81701.0,145.2434,145.3444,145.1608,145.2434,81701.0
2020-08-18 15:40:00,158.18,158.43,158.17,158.33,51230.0,145.2526,145.4822,145.2434,145.3903,51230.0
2020-08-18 15:45:00,158.33,158.33,158.11,158.13,62427.0,145.3903,145.3903,145.1883,145.2067,62427.0
2020-08-18 15:50:00,158.08,158.11,157.58,157.59,131891.0,145.1608,145.1883,144.7016,144.7108,131891.0
2020-08-18 15:55:00,157.61,158.05,157.52,157.95,210873.0,144.7292,145.1332,144.6465,145.0414,210873.0
2020-08-19 09:30:00,161.0,162.2,158.3,161.7,682778.0,147.8421,148.9441,145.3628,148.4849,682778.0
2020-08-19 09:35:00,161.58,162.89,159.99,160.46,466990.0,148.3747,149.5777,146.9147,147.3463,466990.0
2020-08-19 09:40:00,160.43,160.46,158.74,159.73,259519.0,147.3187,147.3463,145.7668,146.6759,259519.0
2020-08-19 09:45:00,159.71,160.28,156.26,156.72,411913.0,146.6576,147.181,143.4895,143.9119,411913.0
2020-08-19 09:50:00,156.73,159.75,156.73,159.06,261924.0,143.9211,146.6943,143.9211,146.0607,261924.0
2020-08-19 09:55:00,159.05,160.2,158.93,160.0,212791.0,146.0515,147.1075,145.9413,146.9239,212791.0
2020-08-19 10:00:00,159.97,160.28,158.65,159.39,219273.0,146.8963,147.181,145.6842,146.3637,219273.0
2020-08-19 10:05:00,159.25,159.53,158.65,158.96,68061.0,146.2351,146.4923,145.6842,145.9688,68061.0
2020-08-19 10:10:00,158.97,159.47,158.45,158.84,115468.0,145.978,146.4372,145.5005,145.8587,115468.0
2020-08-19 10:15:00,158.9,159.28,158.32,158.85,109546.0,145.9138,146.2627,145.3812,145.8678,109546.0
2020-08-19 10:20:00,158.84,159.69,158.78,159.6,128617.0,145.8587,146.6392,145.8036,146.5565,128617.0
2020-08-19 10:25:00,159.64,159.94,159.46,159.94,87599.0,146.5933,146.8688,146.428,146.8688,87599.0
2020-08-19 10:30:00,159.91,160.28,159.12,159.28,122115.0,146.8412,147.181,146.1158,146.2627,122115.0
2020-08-19 10:35:00,159.27,159.3,158.82,158.87,101348.0,146.2535,146.2811,145.8403,145.8862,101348.0
2020-08-19 10:40:00,158.89,159.19,158.77,158.78,69049.0,145.9046,146.18,145.7944,145.8036,69049.0
2020-08-19 10:45:00,158.78,158.78,158.25,158.26,110924.0,145.8036,145.8036,145.3169,145.3261,110924.0
2020-08-19 10:50:00,158.25,158.8,158.13,158.41,85231.0,145.3169,145.8219,145.2067,145.4638,85231.0
2020-08-19 10:55:00,158.43,158.98,158.43,158.7,57034.0,145.4822,145.9872,145.4822,145.7301,57034.0
2020-08-19 11:00:00,158.67,158.87,158.51,158.63,63193.0,145.7025,145.8862,145.5556,145.6658,63193.0
2020-08-19 11:05:00,158.7,158.73,158.15,158.16,57893.0,145.7301,145.7576,145.225,145.2342,57893.0
2020-08-19 11:10:00,158.18,158.65,158.13,158.44,57009.0,145.2526,145.6842,145.2067,145.4913,57009.0
2020-08-19 11:15:00,158.44,158.6,158.35,158.5,32678.0,145.4913,145.6383,145.4087,145.5464,32678.0
2020-08-19 11:20:00,158.51,158.68,158.4,158.63,30347.0,145.5556,145.7117,145.4546,145.6658,30347.0
2020-08-19 11:25:00,158.65,158.75,158.26,158.47,48287.0,145.6842,145.776,145.3261,145.5189,48287.0
2020-08-19 11:30:00,158.5,158.74,158.47,158.65,40962.0,145.5464,145.7668,145.5189,145.6842,40962.0
2020-08-19 11:35:00,158.66,159.27,158.46,159.07,118835.0,145.6934,146.2535,145.5097,146.0699,118835.0
2020-08-19 11:40:00,159.06,159.08,158.53,158.97,50059.0,146.0607,146.079,145.574,145.978,50059.0
2020-08-19 11:45:00,158.98,159.41,158.5,159.2,94359.0,145.9872,146.3821,145.5464,146.1892,94359.0
2020-08-19 11:50:00,159.25,159.44,159.05,159.11,44444.0,146.2351,146.4096,146.0515,146.1066,44444.0
2020-08-19 11:55:00,159.1,159.34,159.08,159.12,34059.0,146.0974,146.3178,146.079,146.1158,34059.0
2020-08-19 12:00:00,159.11,159.18,158.87,158.99,35951.0,146.1066,146.1709,145.8862,145.9964,35951.0
2020-08-19 12:05:00,158.98,158.99,158.44,158.55,43746.0,145.9872,145.9964,145.4913,145.5924,43746.0
2020-08-19 12:10:00,158.55,158.92,158.47,158.48,45619.0,145.5924,145.9321,145.5189,145.5281,45619.0
2020-08-19 12:15:00,158.46,158.63,158.38,158.41,73466.0,145.5097,145.6658,145.4362,145.4638,73466.0
2020-08-19 12:20:00,158.41,158.64,158.4,158.54,34897.0,145.4638,145.675,145.4546,145.5832,34897.0
2020-08-19 12:25:00,158.53,158.7,158.47,158.5,34195.0,145.574,145.7301,145.5189,145.5464,34195.0
2020-08-19 12:30:00,158.48,158.48,158.18,158.24,59446.0,145.5281,145.5281,145.2526,145.3077,59446.0
2020-08-19 12:35:00,158.24,158.32,158.06,158.13,47267.0,145.3077,145.3812,145.1424,145.2067,47267.0
2020-08-19 12:40:00,158.12,158.32,157.73,157.97,68914.0,145.1975,145.3812,144.8394,145.0598,68914.0
2020-08-19 12:45:00,157.97,158.0,157.52,157.78,117271.0,145.0598,145.0873,144.6465,144.8853,117271.0
2020-08-19 12:50:00,157.79,157.96,157.3,157.38,186539.0,144.8945,145.0506,144.4445,144.518,186539.0
2020-08-19 12:55:00,157.4,157.55,157.35,157.42,68695.0,144.5363,144.6741,144.4904,144.5547,68695.0
2020-08-19 13:00:00,157.4,157.8,157.38,157.47,56252.0,144.5363,144.9036,144.518,144.6006,56252.0
2020-08-19 13:05:00,157.48,157.55,157.39,157.47,59429.0,144.6098,144.6741,144.5272,144.6006,59429.0
2020-08-19 13:10:00,157.46,157.57,157.18,157.21,84365.0,144.5914,144.6924,144.3343,144.3619,84365.0
2020-08-19 13:15:00,157.26,157.71,157.18,157.71,45022.0,144.4078,144.821,144.3343,144.821,45022.0
2020-08-19 13:20:00,157.7,158.14,157.68,158.02,49719.0,144.8118,145.2159,144.7935,145.1057,49719.0
2020-08-19 13:25:00,158.05,158.12,157.71,157.74,43826.0,145.1332,145.1975,144.821,144.8486,43826.0
2020-08-19 13:30:00,157.74,158.33,157.73,158.31,45137.0,144.8486,145.3903,144.8394,145.372,45137.0
2020-08-19 13:35:00,158.33,158.33,157.92,158.07,47368.0,145.3903,145.3903,145.0138,145.1516,47368.0
2020-08-19 13:40:00,158.08,158.32,157.9,158.23,39156.0,145.1608,145.3812,144.9955,145.2985,39156.0
2020-08-19 13:45:00,158.24,158.24,158.06,158.2,21332.0,145.3077,145.3077,145.1424,145.271,21332.0
2020-08-19 13:50:00,158.19,158.54,158.1,158.5,29206.0,145.2618,145.5832,145.1791,145.5464,29206.0
2020-08-19 13:55:00,158.52,158.97,158.46,158.92,79067.0,145.5648,145.978,145.5097,145.9321,79067.0
2020-08-19 14:00:00,158.86,159.0,158.64,158.65,44718.0,145.877,146.0056,145.675,145.6842,44718.0
2020-08-19 14:05:00,158.63,158.79,158.38,158.7,39485.0,145.6658,145.8127,145.4362,145.7301,39485.0
2020-08-19 14:10:00,158.66,158.7,158.3,158.33,26153.0,145.6934,145.7301,145.3628,145.3903,26153.0
2020-08-19 14:15:00,158.3,158.42,158.12,158.12,23669.0,145.3628,145.473,145.1975,145.1975,23669.0
2020-08-19 14:20:00,158.15,158.46,158.06,158.36,44682.0,145.225,145.5097,145.1424,145.4179,44682.0
2020-08-19 14:25:00,158.36,158.5,158.29,158.41,25260.0,145.4179,145.5464,145.3536,145.4638,25260.0
2020-08-19 14:30:00,158.39,158.64,158.32,158.56,27700.0,145.4454,145.675,145.3812,145.6015,27700.0
2020-08-19 14:35:00,158.53,158.56,158.13,158.14,32227.0,145.574,145.6015,145.2067,145.2159,32227.0
2020-08-19 14:40:00,158.16,158.34,158.15,158.3,18855.0,145.2342,145.3995,145.225,145.3628,18855.0
2020-08-19 14:45:00,158.35,158.57,158.32,158.5,33126.0,145.4087,145.6107,145.3812,145.5464,33126.0
2020-08-19 14:50:00,158.53,158.9,158.53,158.9,43120.0,145.574,145.9138,145.574,145.9138,43120.0
2020-08-19 14:55:00,158.94,159.0,158.66,158.84,50021.0,145.9505,146.0056,145.6934,145.8587,50021.0
2020-08-19 15:00:00,158.84,158.98,158.74,158.88,30937.0,145.8587,145.9872,145.7668,145.8954,30937.0
2020-08-19 15:05:00,158.89,158.93,158.79,158.88,25095.0,145.9046,145.9413,145.8127,145.8954,25095.0
2020-08-19 15:10:00,158.88,158.94,158.75,158.89,32600.0,145.8954,145.9505,145.776,145.9046,32600.0
2020-08-19 15:15:00,158.85,158.91,158.63,158.64,29959.0,145.8678,145.9229,145.6658,145.675,29959.0
2020-08-19 15:20:00,158.64,158.7,158.4,158.49,36268.0,145.675,145.7301,145.4546,145.5373,36268.0
2020-08-19 15:25:00,158.5,158.55,158.34,158.41,28808.0,145.5464,145.5924,145.3995,145.4638,28808.0
2020-08-19 15:30:00,158.42,158.59,158.35,158.41,60804.0,145.473,145.6291,145.4087,145.4638,60804.0
2020-08-19 15:35:00,158.42,158.56,158.38,158.46,55596.0,145.473,145.6015,145.4362,145.5097,55596.0
2020-08-19 15:40:00,158.45,158.88,158.31,158.84,71298.0,145.5005,145.8954,145.372,145.8587,71298.0
2020-08-19 15:45:00,158.83,158.84,158.41,158.58,72101.0,145.8495,145.8587,145.4638,145.6199,72101.0
2020-08-19 15:50:00,158.57,158.59,158.3,158.57,121522.0,145.6107,145.6291,145.3628,145.6107,121522.0
2020-08-19 15:55:00,158.56,158.67,158.23,158.39,308436.0,145.6015,145.7025,145.2985,145.4454,308436.0
2020-08-20 09:30:00,156.58,158.74,156.5,158.74,208446.0,143.7834,145.7668,143.7099,145.7668,208446.0
2020-08-20 09:35:00,158.64,158.65,157.36,157.55,63247.0,145.675,145.6842,144.4996,144.6741,63247.0
2020-08-20 09:40:00,157.58,157.97,157.12,157.36,45903.0,144.7016,145.0598,144.2792,144.4996,45903.0
2020-08-20 09:45:00,157.32,157.56,156.94,157.46,47661.0,144.4629,144.6833,144.1139,144.5914,47661.0
2020-08-20 09:50:00,157.47,157.51,157.17,157.31,52686.0,144.6006,144.6373,144.3251,144.4537,52686.0
2020-08-20 09:55:00,157.31,157.44,157.12,157.21,47283.0,144.4537,144.5731,144.2792,144.3619,47283.0
2020-08-20 10:00:00,157.21,157.79,157.09,157.45,59840.0,144.3619,144.8945,144.2517,144.5823,59840.0
2020-08-20 10:05:00,157.48,157.56,156.85,156.98,43134.0,144.6098,144.6833,144.0313,144.1507,43134.0
2020-08-20 10:10:00,156.98,157.52,156.98,157.5,41208.0,144.1507,144.6465,144.1507,144.6282,41208.0
2020-08-20 10:15:00,157.53,157.92,157.52,157.92,30872.0,144.6557,145.0138,144.6465,145.0138,30872.0
2020-08-20 10:20:00,157.91,157.93,157.65,157.72,18278.0,145.0047,145.023,144.7659,144.8302,18278.0
2020-08-20 10:25:00,157.75,157.9,157.75,157.9,19603.0,144.8577,144.9955,144.8577,144.9955,19603.0
2020-08-20 10:30:00,157.88,157.98,157.67,157.74,35174.0,144.9771,145.0689,144.7843,144.8486,35174.0
2020-08-20 10:35:00,157.74,158.12,157.69,157.99,30903.0,144.8486,145.1975,144.8026,145.0781,30903.0
2020-08-20 10:40:00,158.02,158.09,157.59,157.6,144595.0,145.1057,145.1699,144.7108,144.72,144595.0
2020-08-20 10:45:00,157.61,157.62,157.3,157.48,30141.0,144.7292,144.7384,144.4445,144.6098,30141.0
2020-08-20 10:50:00,157.48,158.3,157.45,158.3,66359.0,144.6098,145.3628,144.5823,145.3628,66359.0
2020-08-20 10:55:00,158.29,158.75,158.15,158.61,55257.0,145.3536,145.776,145.225,145.6475,55257.0
2020-08-20 11:00:00,158.61,158.74,158.33,158.74,41200.0,145.6475,145.7668,145.3903,145.7668,41200.0
2020-08-20 11:05:00,158.74,158.74,158.03,158.08,22757.0,145.7668,145.7668,145.1149,145.1608,22757.0
2020-08-20 11:10:00,158.07,158.36,158.07,158.16,21123.0,145.1516,145.4179,145.1516,145.2342,21123.0
2020-08-20 11:15:00,158.16,158.6,158.15,158.44,35907.0,145.2342,145.6383,145.225,145.4913,35907.0
2020-08-20 11:20:00,158.37,158.45,158.15,158.42,19015.0,145.4271,145.5005,145.225,145.473,19015.0
2020-08-20 11:25:00,158.48,158.54,158.4,158.44,18953.0,145.5281,145.5832,145.4546,145.4913,18953.0
2020-08-20 11:30:00,158.44,158.46,158.32,158.44,16595.0,145.4913,145.5097,145.3812,145.4913,16595.0
2020-08-20 11:35:00,158.44,158.72,158.4,158.71,30531.0,145.4913,145.7485,145.4546,145.7393,30531.0
2020-08-20 11:40:00,158.72,158.72,158.21,158.35,22217.0,145.7485,145.7485,145.2801,145.4087,22217.0
2020-08-20 11:45:00,158.34,158.51,158.12,158.24,30534.0,145.3995,145.5556,145.1975,145.3077,30534.0
2020-08-20 11:50:00,158.21,158.44,158.18,158.34,22517.0,145.2801,145.4913,145.2526,145.3995,22517.0
2020-08-20 11:55:00,158.32,158.6,158.28,158.51,21213.0,145.3812,145.6383,145.3444,145.5556,21213.0
2020-08-20 12:00:00,158.53,158.64,158.43,158.53,18712.0,145.574,145.675,145.4822,145.574,18712.0
2020-08-20 12:05:00,158.55,158.63,158.51,158.59,24136.0,145.5924,145.6658,145.5556,145.6291,24136.0
2020-08-20 12:10:00,158.59,158.62,158.5,158.53,27830.0,145.6291,145.6566,145.5464,145.574,27830.0
2020-08-20 12:15:00,158.52,158.56,158.35,158.37,22541.0,145.5648,145.6015,145.4087,145.4271,22541.0
2020-08-20 12:20:00,158.35,158.45,158.34,158.41,13813.0,145.4087,145.5005,145.3995,145.4638,13813.0
2020-08-20 12:25:00,158.41,158.41,158.26,158.26,25589.0,145.4638,145.4638,145.3261,145.3261,25589.0
2020-08-20 12:30:00,158.26,158.48,158.22,158.48,16277.0,145.3261,145.5281,145.2893,145.5281,16277.0
2020-08-20 12:35:00,158.47,158.62,158.45,158.62,15796.0,145.5189,145.6566,145.5005,145.6566,15796.0
2020-08-20 12:40:00,158.61,158.68,158.59,158.66,13991.0,145.6475,145.7117,145.6291,145.6934,13991.0
2020-08-20 12:45:00,158.64,158.71,158.61,158.62,20581.0,145.675,145.7393,145.6475,145.6566,20581.0
2020-08-20 12:50:00,158.62,158.68,158.57,158.62,27394.0,145.6566,145.7117,145.6107,145.6566,27394.0
2020-08-20 12:55:00,158.62,158.63,158.54,158.58,19550.0,145.6566,145.6658,145.5832,145.6199,19550.0
2020-08-20 13:00:00,158.59,158.7,158.5,158.69,28582.0,145.6291,145.7301,145.5464,145.7209,28582.0
2020-08-20 13:05:00,158.68,158.68,158.53,158.57,20587.0,145.7117,145.7117,145.574,145.6107,20587.0
2020-08-20 13:10:00,158.6,158.68,158.5,158.52,15146.0,145.6383,145.7117,145.5464,145.5648,15146.0
2020-08-20 13:15:00,158.51,158.52,158.36,158.46,20963.0,145.5556,145.5648,145.4179,145.5097,20963.0
2020-08-20 13:20:00,158.47,158.51,158.34,158.41,15156.0,145.5189,145.5556,145.3995,145.4638,15156.0
2020-08-20 13:25:00,158.4,158.58,158.4,158.53,13713.0,145.4546,145.6199,145.4546,145.574,13713.0
2020-08-20 13:30:00,158.52,158.83,158.51,158.81,36901.0,145.5648,145.8495,145.5556,145.8311,36901.0
2020-08-20 13:35:00,158.8,158.93,158.79,158.9,26707.0,145.8219,145.9413,145.8127,145.9138,26707.0
2020-08-20 13:40:00,158.9,158.91,158.7,158.7,30047.0,145.9138,145.9229,145.7301,145.7301,30047.0
2020-08-20 13:45:00,158.69,158.71,158.57,158.67,24176.0,145.7209,145.7393,145.6107,145.7025,24176.0
2020-08-20 13:50:00,158.68,158.78,158.6,158.62,21140.0,145.7117,145.8036,145.6383,145.6566,21140.0
2020-08-20 13:55:00,158.61,158.61,158.3,158.34,119484.0,145.6475,145.6475,145.3628,145.3995,119484.0
2020-08-20 14:00:00,158.36,158.73,158.34,158.66,19244.0,145.4179,145.7576,145.3995,145.6934,19244.0
2020-08-20 14:05:00,158.65,158.75,158.52,158.6,18984.0,145.6842,145.776,145.5648,145.6383,18984.0
2020-08-20 14:10:00,158.58,158.65,158.51,158.61,11702.0,145.6199,145.6842,145.5556,145.6475,11702.0
2020-08-20 14:15:00,158.62,158.62,158.51,158.55,14928.0,145.6566,145.6566,145.5556,145.5924,14928.0
2020-08-20 14:20:00,158.55,158.84,158.51,158.72,54120.0,145.5924,145.8587,145.5556,145.7485,54120.0
2020-08-20 14:25:00,158.73,159.17,158.72,159.16,77639.0,145.7576,146.1617,145.7485,146.1525,77639.0
2020-08-20 14:30:00,159.15,159.15,158.97,159.0,26351.0,146.1433,146.1433,145.978,146.0056,26351.0
2020-08-20 14:35:00,158.99,158.99,158.7,158.91,32964.0,145.9964,145.9964,145.7301,145.9229,32964.0
2020-08-20 14:40:00,158.92,158.97,158.65,158.67,34985.0,145.9321,145.978,145.6842,145.7025,34985.0
2020-08-20 14:45:00,158.66,158.71,158.49,158.5,46761.0,145.6934,145.7393,145.5373,145.5464,46761.0
2020-08-20 14:50:00,158.5,158.6,158.43,158.56,42921.0,145.5464,145.6383,145.4822,145.6015,42921.0
2020-08-20 14:55:00,158.56,158.58,158.5,158.56,31024.0,145.6015,145.6199,145.5464,145.6015,31024.0
2020-08-20 15:00:00,158.57,159.03,158.56,158.97,66106.0,145.6107,146.0331,145.6015,145.978,66106.0
2020-08-20 15:05:00,158.98,159.0,158.74,158.79,25018.0,145.9872,146.0056,145.7668,145.8127,25018.0
2020-08-20 15:10:00,158.8,158.86,158.69,158.79,20821.0,145.8219,145.877,145.7209,145.8127,20821.0
2020-08-20 15:15:00,158.8,158.82,158.63,158.63,15593.0,145.8219,145.8403,145.6658,145.6658,15593.0
2020-08-20 15:20:00,158.66,158.69,158.53,158.62,26764.0,145.6934,145.7209,145.574,145.6566,26764.0
2020-08-20 15:25:00,158.62,158.66,158.5,158.6,40925.0,145.6566,145.6934,145.5464,145.6383,40925.0
2020-08-20 15:30:00,158.59,158.65,158.5,158.57,27614.0,145.6291,145.6842,145.5464,145.6107,27614.0
2020-08-20 15:35:00,158.56,158.64,158.51,158.57,30622.0,145.6015,145.675,145.5556,145.6107,30622.0
2020-08-20 15:40:00,158.56,158.81,158.54,158.77,46428.0,145.6015,145.8311,145.5832,145.7944,46428.0
2020-08-20 15:45:00,158.75,158.95,158.66,158.66,53929.0,145.776,145.9597,145.6934,145.6934,53929.0
2020-08-20 15:50:00,158.68,158.78,158.65,158.69,118321.0,145.7117,145.8036,145.6842,145.7209,118321.0
2020-08-20 15:55:00,158.68,158.84,158.55,158.63,182249.0,145.7117,145.8587,145.5924,145.6658,182249.0
2020-08-21 09:30:00,159.09,159.32,158.59,159.3,231577.0,146.0882,146.2994,145.6291,146.2811,231577.0
2020-08-21 09:35:00,159.19,159.28,158.92,159.24,33037.0,146.18,146.2627,145.9321,146.226,33037.0
2020-08-21 09:40:00,159.23,159.4,159.06,159.27,38040.0,146.2168,146.3729,146.0607,146.2535,38040.0
2020-08-21 09:45:00,159.33,159.47,158.46,159.03,41985.0,146.3086,146.4372,145.5097,146.0331,41985.0
2020-08-21 09:50:00,159.08,159.08,158.58,158.89,25008.0,146.079,146.079,145.6199,145.9046,25008.0
2020-08-21 09:55:00,158.91,159.17,158.76,159.17,24173.0,145.9229,146.1617,145.7852,146.1617,24173.0
2020-08-21 10:00:00,159.14,159.49,159.06,159.37,48053.0,146.1341,146.4555,146.0607,146.3453,48053.0
2020-08-21 10:05:00,159.37,160.21,159.34,160.15,80761.0,146.3453,147.1167,146.3178,147.0616,80761.0
2020-08-21 10:10:00,160.12,160.14,159.8,160.04,42120.0,147.034,147.0524,146.7402,146.9606,42120.0
2020-08-21 10:15:00,160.02,160.39,160.02,160.19,39931.0,146.9422,147.282,146.9422,147.0983,39931.0
2020-08-21 10:20:00,160.19,160.19,159.81,159.87,31516.0,147.0983,147.0983,146.7494,146.8045,31516.0
2020-08-21 10:25:00,159.85,160.04,159.78,159.93,34382.0,146.7861,146.9606,146.7218,146.8596,34382.0
2020-08-21 10:30:00,159.93,160.24,159.93,160.02,37063.0,146.8596,147.1442,146.8596,146.9422,37063.0
2020-08-21 10:35:00,160.02,160.43,159.99,160.38,40309.0,146.9422,147.3187,146.9147,147.2728,40309.0
2020-08-21 10:40:00,160.37,160.77,160.32,160.59,81423.0,147.2636,147.6309,147.2177,147.4656,81423.0
2020-08-21 10:45:00,160.6,160.71,160.48,160.62,21088.0,147.4748,147.5758,147.3646,147.4932,21088.0
2020-08-21 10:50:00,160.63,160.75,160.54,160.75,25126.0,147.5024,147.6126,147.4197,147.6126,25126.0
2020-08-21 10:55:00,160.74,161.08,160.7,161.06,66993.0,147.6034,147.9156,147.5666,147.8972,66993.0
2020-08-21 11:00:00,161.06,161.39,160.99,161.37,39216.0,147.8972,148.2003,147.8329,148.1819,39216.0
2020-08-21 11:05:00,161.39,161.71,161.37,161.63,53275.0,148.2003,148.4941,148.1819,148.4206,53275.0
2020-08-21 11:10:00,161.62,162.08,161.58,161.95,84495.0,148.4115,148.8339,148.3747,148.7145,84495.0
2020-08-21 11:15:00,161.92,161.93,161.09,161.17,37126.0,148.6869,148.6961,147.9248,147.9982,37126.0
2020-08-21 11:20:00,161.2,161.46,161.07,161.42,21488.0,148.0258,148.2645,147.9064,148.2278,21488.0
2020-08-21 11:25:00,161.45,161.46,161.27,161.39,24541.0,148.2553,148.2645,148.0901,148.2003,24541.0
2020-08-21 11:30:00,161.4,161.64,161.1,161.11,79287.0,148.2094,148.4298,147.934,147.9431,79287.0
2020-08-21 11:35:00,161.13,161.14,160.83,160.9,35945.0,147.9615,147.9707,147.686,147.7503,35945.0
2020-08-21 11:40:00,160.91,161.04,160.86,160.9,28959.0,147.7595,147.8789,147.7136,147.7503,28959.0
2020-08-21 11:45:00,160.87,160.87,160.59,160.62,31581.0,147.7228,147.7228,147.4656,147.4932,31581.0
2020-08-21 11:50:00,160.64,160.75,160.55,160.62,22958.0,147.5115,147.6126,147.4289,147.4932,22958.0
2020-08-21 11:55:00,160.62,160.79,160.43,160.43,42822.0,147.4932,147.6493,147.3187,147.3187,42822.0
2020-08-21 12:00:00,160.45,160.53,160.34,160.51,26453.0,147.3371,147.4105,147.2361,147.3922,26453.0
2020-08-21 12:05:00,160.53,160.72,160.52,160.68,32971.0,147.4105,147.585,147.4014,147.5483,32971.0
2020-08-21 12:10:00,160.67,160.72,160.62,160.72,28711.0,147.5391,147.585,147.4932,147.585,28711.0
2020-08-21 12:15:00,160.72,161.01,160.71,160.99,20823.0,147.585,147.8513,147.5758,147.8329,20823.0
2020-08-21 12:20:00,161.0,161.16,161.0,161.14,24691.0,147.8421,147.989,147.8421,147.9707,24691.0
2020-08-21 12:25:00,161.13,161.27,161.05,161.2,16907.0,147.9615,148.0901,147.888,148.0258,16907.0
2020-08-21 12:30:00,161.21,161.37,161.2,161.34,16311.0,148.035,148.1819,148.0258,148.1543,16311.0
2020-08-21 12:35:00,161.33,161.39,161.15,161.16,15489.0,148.1452,148.2003,147.9799,147.989,15489.0
2020-08-21 12:40:00,161.17,161.17,160.97,161.03,24520.0,147.9982,147.9982,147.8146,147.8697,24520.0
2020-08-21 12:45:00,161.01,161.13,160.92,161.12,20113.0,147.8513,147.9615,147.7687,147.9523,20113.0
2020-08-21 12:50:00,161.12,161.23,161.01,161.02,16638.0,147.9523,148.0533,147.8513,147.8605,16638.0
2020-08-21 12:55:00,161.03,161.09,161.01,161.03,19419.0,147.8697,147.9248,147.8513,147.8697,19419.0
2020-08-21 13:00:00,161.03,161.26,161.03,161.17,20195.0,147.8697,148.0809,147.8697,147.9982,20195.0
2020-08-21 13:05:00,161.17,161.36,161.16,161.28,20945.0,147.9982,148.1727,147.989,148.0992,20945.0
2020-08-21 13:10:00,161.31,161.7,161.3,161.67,33249.0,148.1268,148.4849,148.1176,148.4574,33249.0
2020-08-21 13:15:00,161.68,161.7,161.59,161.62,25155.0,148.4666,148.4849,148.3839,148.4115,25155.0
2020-08-21 13:20:00,161.6,161.62,161.44,161.5,15558.0,148.3931,148.4115,148.2462,148.3013,15558.0
2020-08-21 13:25:00,161.5,161.69,161.41,161.53,25051.0,148.3013,148.4757,148.2186,148.3288,25051.0
2020-08-21 13:30:00,161.49,161.69,161.45,161.69,14112.0,148.2921,148.4757,148.2553,148.4757,14112.0
2020-08-21 13:35:00,161.67,161.76,161.67,161.69,21755.0,148.4574,148.54,148.4574,148.4757,21755.0
2020-08-21 13:40:00,161.71,161.78,161.55,161.58,21287.0,148.4941,148.5584,148.3472,148.3747,21287.0
2020-08-21 13:45:00,161.58,161.62,161.57,161.6,15210.0,148.3747,148.4115,148.3655,148.3931,15210.0
2020-08-21 13:50:00,161.6,161.68,161.59,161.68,18769.0,148.3931,148.4666,148.3839,148.4666,18769.0
2020-08-21 13:55:00,161.66,161.71,161.6,161.64,19629.0,148.4482,148.4941,148.3931,148.4298,19629.0
2020-08-21 14:00:00,161.62,161.68,161.34,161.51,20562.0,148.4115,148.4666,148.1543,148.3104,20562.0
2020-08-21 14:05:00,161.52,161.53,161.3,161.36,21219.0,148.3196,148.3288,148.1176,148.1727,21219.0
2020-08-21 14:10:00,161.36,161.47,161.32,161.33,21386.0,148.1727,148.2737,148.136,148.1452,21386.0
2020-08-21 14:15:00,161.32,161.35,161.16,161.18,23036.0,148.136,148.1635,147.989,148.0074,23036.0
2020-08-21 14:20:00,161.19,161.31,161.17,161.31,30054.0,148.0166,148.1268,147.9982,148.1268,30054.0
2020-08-21 14:25:00,161.31,161.48,161.31,161.44,19836.0,148.1268,148.2829,148.1268,148.2462,19836.0
2020-08-21 14:30:00,161.43,161.56,161.39,161.56,24207.0,148.237,148.3564,148.2003,148.3564,24207.0
2020-08-21 14:35:00,161.55,161.65,161.49,161.59,31754.0,148.3472,148.439,148.2921,148.3839,31754.0
2020-08-21 14:40:00,161.58,161.58,161.39,161.47,37714.0,148.3747,148.3747,148.2003,148.2737,37714.0
2020-08-21 14:45:00,161.47,161.53,161.41,161.46,67803.0,148.2737,148.3288,148.2186,148.2645,67803.0
2020-08-21 14:50:00,161.46,161.61,161.46,161.49,39554.0,148.2645,148.4023,148.2645,148.2921,39554.0
2020-08-21 14:55:00,161.48,161.76,161.46,161.63,32316.0,148.2829,148.54,148.2645,148.4206,32316.0
2020-08-21 15:00:00,161.64,161.75,161.52,161.75,32782.0,148.4298,148.5308,148.3196,148.5308,32782.0
2020-08-21 15:05:00,161.75,161.75,161.53,161.6,23651.0,148.5308,148.5308,148.3288,148.3931,23651.0
2020-08-21 15:10:00,161.6,161.7,161.6,161.68,23078.0,148.3931,148.4849,148.3931,148.4666,23078.0
2020-08-21 15:15:00,161.67,161.72,161.56,161.67,29740.0,148.4574,148.5033,148.3564,148.4574,29740.0
2020-08-21 15:20:00,161.68,161.75,161.67,161.7,34094.0,148.4666,148.5308,148.4574,148.4849,34094.0
2020-08-21 15:25:00,161.69,161.75,161.49,161.5,31470.0,148.4757,148.5308,148.2921,148.3013,31470.0
2020-08-21 15:30:00,161.5,161.63,161.46,161.48,38012.0,148.3013,148.4206,148.2645,148.2829,38012.0
2020-08-21 15:35:00,161.49,161.62,161.49,161.6,51285.0,148.2921,148.4115,148.2921,148.3931,51285.0
2020-08-21 15:40:00,161.6,161.62,161.48,161.53,61354.0,148.3931,148.4115,148.2829,148.3288,61354.0
2020-08-21 15:45:00,161.53,161.65,161.52,161.64,81568.0,148.3288,148.439,148.3196,148.4298,81568.0
2020-08-21 15:50:00,161.65,161.81,161.6,161.81,91419.0,148.439,148.5859,148.3931,148.5859,91419.0
2020-08-21 15:55:00,161.81,161.98,161.7,161.75,176764.0,148.5859,148.742,148.4849,148.5308,176764.0
2020-08-24 09:30:00,163.69,163.98,163.01,163.29,173402.0,150.3123,150.5786,149.6879,149.945,173402.0
2020-08-24 09:35:00,163.38,163.67,163.04,163.24,48883.0,150.0276,150.2939,149.7154,149.8991,48883.0
2020-08-24 09:40:00,163.17,163.4,163.02,163.2,51802.0,149.8348,150.046,149.697,149.8623,51802.0
2020-08-24 09:45:00,163.22,163.87,163.1,163.61,54307.0,149.8807,150.4776,149.7705,150.2388,54307.0
2020-08-24 09:50:00,163.61,163.81,163.29,163.31,66212.0,150.2388,150.4225,149.945,149.9633,66212.0
2020-08-24 09:55:00,163.27,163.51,163.12,163.41,88707.0,149.9266,150.147,149.7889,150.0552,88707.0
2020-08-24 10:00:00,163.38,163.66,163.21,163.45,42278.0,150.0276,150.2847,149.8715,150.0919,42278.0
2020-08-24 10:05:00,163.49,163.5,163.18,163.34,39417.0,150.1286,150.1378,149.844,149.9909,39417.0
2020-08-24 10:10:00,163.37,164.15,163.37,164.15,90389.0,150.0184,150.7347,150.0184,150.7347,90389.0
2020-08-24 10:15:00,164.17,164.5,164.02,164.4,62517.0,150.7531,151.0561,150.6153,150.9643,62517.0
2020-08-24 10:20:00,164.42,164.55,164.34,164.55,51793.0,150.9826,151.102,150.9092,151.102,51793.0
2020-08-24 10:25:00,164.59,164.62,163.99,164.0,28976.0,151.1387,151.1663,150.5878,150.5969,28976.0
2020-08-24 10:30:00,164.0,164.49,163.99,164.48,55587.0,150.5969,151.0469,150.5878,151.0377,55587.0
2020-08-24 10:35:00,164.49,164.75,164.44,164.65,32915.0,151.0469,151.2857,151.001,151.1938,32915.0
2020-08-24 10:40:00,164.66,164.82,164.5,164.63,38634.0,151.203,151.3499,151.0561,151.1755,38634.0
2020-08-24 10:45:00,164.65,164.76,164.52,164.53,17644.0,151.1938,151.2948,151.0745,151.0836,17644.0
2020-08-24 10:50:00,164.55,164.69,164.26,164.32,46302.0,151.102,151.2306,150.8357,150.8908,46302.0
2020-08-24 10:55:00,164.41,164.43,163.84,163.92,37409.0,150.9734,150.9918,150.45,150.5235,37409.0
2020-08-24 11:00:00,163.89,164.3,163.81,164.09,22036.0,150.4959,150.8724,150.4225,150.6796,22036.0
2020-08-24 11:05:00,164.06,164.52,163.99,164.47,30287.0,150.652,151.0745,150.5878,151.0285,30287.0
2020-08-24 11:10:00,164.5,164.51,164.41,164.45,11584.0,151.0561,151.0653,150.9734,151.0102,11584.0
2020-08-24 11:15:00,164.45,164.56,164.42,164.5,22798.0,151.0102,151.1112,150.9826,151.0561,22798.0
2020-08-24 11:20:00,164.5,164.78,164.45,164.78,32654.0,151.0561,151.3132,151.0102,151.3132,32654.0
2020-08-24 11:25:00,164.78,164.98,164.66,164.7,35070.0,151.3132,151.4969,151.203,151.2397,35070.0
2020-08-24 11:30:00,164.73,164.84,164.54,164.56,22181.0,151.2673,151.3683,151.0928,151.1112,22181.0
2020-08-24 11:35:00,164.57,164.73,164.48,164.69,18702.0,151.1204,151.2673,151.0377,151.2306,18702.0
2020-08-24 11:40:00,164.73,164.82,164.56,164.69,21173.0,151.2673,151.3499,151.1112,151.2306,21173.0
2020-08-24 11:45:00,164.74,164.88,164.68,164.88,25282.0,151.2765,151.405,151.2214,151.405,25282.0
2020-08-24 11:50:00,164.93,165.09,164.81,164.97,46863.0,151.4509,151.5979,151.3408,151.4877,46863.0
2020-08-24 11:55:00,164.99,165.0,164.8,164.95,20045.0,151.506,151.5152,151.3316,151.4693,20045.0
2020-08-24 12:00:00,164.93,165.35,164.93,165.05,62859.0,151.4509,151.8366,151.4509,151.5611,62859.0
2020-08-24 12:05:00,165.08,165.2,164.87,165.08,19773.0,151.5887,151.6989,151.3958,151.5887,19773.0
2020-08-24 12:10:00,165.2,165.3,165.09,165.17,13526.0,151.6989,151.7907,151.5979,151.6713,13526.0
2020-08-24 12:15:00,165.18,165.44,165.13,165.33,16619.0,151.6805,151.9193,151.6346,151.8183,16619.0
2020-08-24 12:20:00,165.32,165.4,165.16,165.35,47480.0,151.8091,151.8825,151.6621,151.8366,47480.0
2020-08-24 12:25:00,165.34,165.46,165.12,165.2,32219.0,151.8274,151.9376,151.6254,151.6989,32219.0
2020-08-24 12:30:00,165.2,165.34,165.06,165.1,21648.0,151.6989,151.8274,151.5703,151.607,21648.0
2020-08-24 12:35:00,165.14,165.28,165.09,165.25,14850.0,151.6438,151.7723,151.5979,151.7448,14850.0
2020-08-24 12:40:00,165.23,165.24,165.08,165.17,16594.0,151.7264,151.7356,151.5887,151.6713,16594.0
2020-08-24 12:45:00,165.18,165.47,165.17,165.4,28022.0,151.6805,151.9468,151.6713,151.8825,28022.0
2020-08-24 12:50:00,165.4,165.63,165.32,165.52,30061.0,151.8825,152.0937,151.8091,151.9927,30061.0
2020-08-24 12:55:00,165.51,165.64,165.22,165.22,37200.0,151.9835,152.1029,151.7172,151.7172,37200.0
2020-08-24 13:00:00,165.27,165.44,165.17,165.43,26637.0,151.7632,151.9193,151.6713,151.9101,26637.0
2020-08-24 13:05:00,165.43,165.44,165.1,165.22,33347.0,151.9101,151.9193,151.607,151.7172,33347.0
2020-08-24 13:10:00,165.22,165.38,165.19,165.31,26645.0,151.7172,151.8642,151.6897,151.7999,26645.0
2020-08-24 13:15:00,165.31,165.41,165.22,165.24,42207.0,151.7999,151.8917,151.7172,151.7356,42207.0
2020-08-24 13:20:00,165.24,165.36,165.24,165.31,28721.0,151.7356,151.8458,151.7356,151.7999,28721.0
2020-08-24 13:25:00,165.33,165.38,165.23,165.23,17666.0,151.8183,151.8642,151.7264,151.7264,17666.0
2020-08-24 13:30:00,165.23,165.24,164.89,164.89,36270.0,151.7264,151.7356,151.4142,151.4142,36270.0
2020-08-24 13:35:00,164.86,165.17,164.86,165.08,15910.0,151.3867,151.6713,151.3867,151.5887,15910.0
2020-08-24 13:40:00,165.12,165.17,165.01,165.08,22394.0,151.6254,151.6713,151.5244,151.5887,22394.0
2020-08-24 13:45:00,165.11,165.23,165.05,165.12,19511.0,151.6162,151.7264,151.5611,151.6254,19511.0
2020-08-24 13:50:00,165.13,165.24,165.09,165.24,13713.0,151.6346,151.7356,151.5979,151.7356,13713.0
2020-08-24 13:55:00,165.26,165.34,165.23,165.26,13498.0,151.754,151.8274,151.7264,151.754,13498.0
2020-08-24 14:00:00,165.28,165.36,165.18,165.22,19618.0,151.7723,151.8458,151.6805,151.7172,19618.0
2020-08-24 14:05:00,165.19,165.37,165.1,165.29,21143.0,151.6897,151.855,151.607,151.7815,21143.0
2020-08-24 14:10:00,165.28,165.3,165.09,165.14,15806.0,151.7723,151.7907,151.5979,151.6438,15806.0
2020-08-24 14:15:00,165.18,165.35,165.17,165.23,16987.0,151.6805,151.8366,151.6713,151.7264,16987.0
2020-08-24 14:20:00,165.23,165.24,164.96,164.99,23313.0,151.7264,151.7356,151.4785,151.506,23313.0
2020-08-24 14:25:00,165.02,165.14,164.98,165.14,21224.0,151.5336,151.6438,151.4969,151.6438,21224.0
2020-08-24 14:30:00,165.14,165.23,165.09,165.19,30011.0,151.6438,151.7264,151.5979,151.6897,30011.0
2020-08-24 14:35:00,165.19,165.31,165.12,165.17,28897.0,151.6897,151.7999,151.6254,151.6713,28897.0
2020-08-24 14:40:00,165.15,165.19,164.87,164.93,36254.0,151.653,151.6897,151.3958,151.4509,36254.0
2020-08-24 14:45:00,164.92,164.98,164.84,164.91,26770.0,151.4418,151.4969,151.3683,151.4326,26770.0
2020-08-24 14:50:00,164.91,164.92,164.61,164.67,31186.0,151.4326,151.4418,151.1571,151.2122,31186.0
2020-08-24 14:55:00,164.68,164.75,164.61,164.61,16097.0,151.2214,151.2857,151.1571,151.1571,16097.0
2020-08-24 15:00:00,164.58,164.66,164.5,164.52,24536.0,151.1295,151.203,151.0561,151.0745,24536.0
2020-08-24 15:05:00,164.51,164.6,164.36,164.54,45288.0,151.0653,151.1479,150.9275,151.0928,45288.0
2020-08-24 15:10:00,164.54,164.85,164.53,164.85,36847.0,151.0928,151.3775,151.0836,151.3775,36847.0
2020-08-24 15:15:00,164.83,164.85,164.56,164.6,46805.0,151.3591,151.3775,151.1112,151.1479,46805.0
2020-08-24 15:20:00,164.62,164.77,164.43,164.77,37449.0,151.1663,151.304,150.9918,151.304,37449.0
2020-08-24 15:25:00,164.77,164.9,164.75,164.89,19826.0,151.304,151.4234,151.2857,151.4142,19826.0
2020-08-24 15:30:00,164.87,164.95,164.77,164.84,25632.0,151.3958,151.4693,151.304,151.3683,25632.0
2020-08-24 15:35:00,164.81,164.99,164.77,164.84,24585.0,151.3408,151.506,151.304,151.3683,24585.0
2020-08-24 15:40:00,164.86,165.17,164.85,165.15,32981.0,151.3867,151.6713,151.3775,151.653,32981.0
2020-08-24 15:45:00,165.16,165.42,165.09,165.42,55582.0,151.6621,151.9009,151.5979,151.9009,55582.0
2020-08-24 15:50:00,165.4,165.61,165.37,165.61,86008.0,151.8825,152.0754,151.855,152.0754,86008.0
2020-08-24 15:55:00,165.62,165.65,165.15,165.63,219343.0,152.0846,152.1121,151.653,152.0937,219343.0
2020-08-25 09:30:00,166.71,167.43,164.9,165.05,115023.0,153.0855,153.7466,151.4234,151.5611,115023.0
2020-08-25 09:35:00,164.93,165.31,164.72,165.0,35895.0,151.4509,151.7999,151.2581,151.5152,35895.0
2020-08-25 09:40:00,164.98,165.55,164.91,165.1,54773.0,151.4969,152.0203,151.4326,151.607,54773.0
2020-08-25 09:45:00,165.04,165.27,164.39,164.48,41996.0,151.552,151.7632,150.9551,151.0377,41996.0
2020-08-25 09:50:00,164.53,164.99,164.36,164.54,30045.0,151.0836,151.506,150.9275,151.0928,30045.0
2020-08-25 09:55:00,164.58,164.94,164.5,164.9,52484.0,151.1295,151.4601,151.0561,151.4234,52484.0
2020-08-25 10:00:00,164.9,165.2,164.63,164.71,35675.0,151.4234,151.6989,151.1755,151.2489,35675.0
2020-08-25 10:05:00,164.7,164.89,164.59,164.89,23488.0,151.2397,151.4142,151.1387,151.4142,23488.0
2020-08-25 10:10:00,164.88,165.03,164.73,164.95,23343.0,151.405,151.5428,151.2673,151.4693,23343.0
2020-08-25 10:15:00,165.0,165.2,164.74,165.13,17678.0,151.5152,151.6989,151.2765,151.6346,17678.0
2020-08-25 10:20:00,165.16,165.18,164.75,164.78,22588.0,151.6621,151.6805,151.2857,151.3132,22588.0
2020-08-25 10:25:00,164.81,164.91,164.62,164.88,18939.0,151.3408,151.4326,151.1663,151.405,18939.0
2020-08-25 10:30:00,164.79,165.02,164.65,164.75,22514.0,151.3224,151.5336,151.1938,151.2857,22514.0
2020-08-25 10:35:00,164.75,164.96,164.75,164.92,12691.0,151.2857,151.4785,151.2857,151.4418,12691.0
2020-08-25 10:40:00,164.87,165.12,164.68,164.68,14075.0,151.3958,151.6254,151.2214,151.2214,14075.0
2020-08-25 10:45:00,164.67,164.93,164.56,164.83,33189.0,151.2122,151.4509,151.1112,151.3591,33189.0
2020-08-25 10:50:00,164.81,165.03,164.69,165.03,15369.0,151.3408,151.5428,151.2306,151.5428,15369.0
2020-08-25 10:55:00,165.03,165.14,164.9,165.02,18224.0,151.5428,151.6438,151.4234,151.5336,18224.0
2020-08-25 11:00:00,165.01,165.22,164.96,165.12,29119.0,151.5244,151.7172,151.4785,151.6254,29119.0
2020-08-25 11:05:00,165.14,165.52,165.14,165.52,25857.0,151.6438,151.9927,151.6438,151.9927,25857.0
2020-08-25 11:10:00,165.55,166.02,165.48,165.98,42695.0,152.0203,152.4519,151.956,152.4151,42695.0
2020-08-25 11:15:00,165.95,166.17,165.77,166.05,37093.0,152.3876,152.5896,152.2223,152.4794,37093.0
2020-08-25 11:20:00,166.07,166.07,165.7,165.77,23781.0,152.4978,152.4978,152.158,152.2223,23781.0
2020-08-25 11:25:00,165.73,165.89,165.52,165.74,40291.0,152.1856,152.3325,151.9927,152.1947,40291.0
2020-08-25 11:30:00,165.77,165.8,165.51,165.77,22037.0,152.2223,152.2498,151.9835,152.2223,22037.0
2020-08-25 11:35:00,165.77,165.81,165.58,165.71,26205.0,152.2223,152.259,152.0478,152.1672,26205.0
2020-08-25 11:40:00,165.68,165.75,165.48,165.59,51308.0,152.1396,152.2039,151.956,152.057,51308.0
2020-08-25 11:45:00,165.58,165.68,165.32,165.47,115758.0,152.0478,152.1396,151.8091,151.9468,115758.0
2020-08-25 11:50:00,165.47,165.86,165.47,165.82,17087.0,151.9468,152.3049,151.9468,152.2682,17087.0
2020-08-25 11:55:00,165.84,165.96,165.76,165.77,17389.0,152.2866,152.3968,152.2131,152.2223,17389.0
2020-08-25 12:00:00,165.79,165.86,165.73,165.85,15035.0,152.2407,152.3049,152.1856,152.2958,15035.0
2020-08-25 12:05:00,165.84,165.95,165.7,165.95,18127.0,152.2866,152.3876,152.158,152.3876,18127.0
2020-08-25 12:10:00,165.96,166.01,165.62,165.66,23009.0,152.3968,152.4427,152.0846,152.1213,23009.0
2020-08-25 12:15:00,165.65,165.88,165.63,165.87,18353.0,152.1121,152.3233,152.0937,152.3141,18353.0
2020-08-25 12:20:00,165.86,166.29,165.83,166.29,34241.0,152.3049,152.6998,152.2774,152.6998,34241.0
2020-08-25 12:25:00,166.3,166.47,166.26,166.39,25261.0,152.709,152.8651,152.6722,152.7916,25261.0
2020-08-25 12:30:00,166.41,166.45,166.19,166.29,25604.0,152.81,152.8467,152.608,152.6998,25604.0
2020-08-25 12:35:00,166.29,166.62,166.29,166.55,22732.0,152.6998,153.0028,152.6998,152.9385,22732.0
2020-08-25 12:40:00,166.55,166.75,166.48,166.62,25438.0,152.9385,153.1222,152.8743,153.0028,25438.0
2020-08-25 12:45:00,166.6,166.9,166.57,166.85,39749.0,152.9845,153.2599,152.9569,153.214,39749.0
2020-08-25 12:50:00,166.85,166.99,166.34,166.57,42708.0,153.214,153.3426,152.7457,152.9569,42708.0
2020-08-25 12:55:00,166.56,166.77,166.46,166.46,20774.0,152.9477,153.1406,152.8559,152.8559,20774.0
2020-08-25 13:00:00,166.46,166.48,166.21,166.21,17672.0,152.8559,152.8743,152.6263,152.6263,17672.0
2020-08-25 13:05:00,166.22,166.38,166.09,166.38,21628.0,152.6355,152.7824,152.5161,152.7824,21628.0
2020-08-25 13:10:00,166.36,166.6,166.31,166.49,14929.0,152.7641,152.9845,152.7182,152.8835,14929.0
2020-08-25 13:15:00,166.49,166.58,166.47,166.55,13888.0,152.8835,152.9661,152.8651,152.9385,13888.0
2020-08-25 13:20:00,166.55,166.72,166.53,166.7,15550.0,152.9385,153.0947,152.9202,153.0763,15550.0
2020-08-25 13:25:00,166.72,166.8,166.63,166.7,17560.0,153.0947,153.1681,153.012,153.0763,17560.0
2020-08-25 13:30:00,166.74,166.86,166.71,166.8,17328.0,153.113,153.2232,153.0855,153.1681,17328.0
2020-08-25 13:35:00,166.8,166.81,166.68,166.76,13349.0,153.1681,153.1773,153.0579,153.1314,13349.0
2020-08-25 13:40:00,166.76,166.78,166.69,166.78,20004.0,153.1314,153.1498,153.0671,153.1498,20004.0
2020-08-25 13:45:00,166.78,166.82,166.61,166.63,19118.0,153.1498,153.1865,152.9936,153.012,19118.0
2020-08-25 13:50:00,166.61,166.72,166.59,166.64,18605.0,152.9936,153.0947,152.9753,153.0212,18605.0
2020-08-25 13:55:00,166.64,166.68,166.45,166.56,19861.0,153.0212,153.0579,152.8467,152.9477,19861.0
2020-08-25 14:00:00,166.56,166.85,166.5,166.85,41713.0,152.9477,153.214,152.8926,153.214,41713.0
2020-08-25 14:05:00,166.84,166.98,166.78,166.88,25335.0,153.2048,153.3334,153.1498,153.2416,25335.0
2020-08-25 14:10:00,166.87,167.06,166.87,166.96,29182.0,153.2324,153.4069,153.2324,153.315,29182.0
2020-08-25 14:15:00,166.97,167.03,166.76,166.89,39367.0,153.3242,153.3793,153.1314,153.2508,39367.0
2020-08-25 14:20:00,166.87,166.9,166.83,166.88,19200.0,153.2324,153.2599,153.1957,153.2416,19200.0
2020-08-25 14:25:00,166.87,166.88,166.69,166.7,22192.0,153.2324,153.2416,153.0671,153.0763,22192.0
2020-08-25 14:30:00,166.72,166.76,166.66,166.7,14076.0,153.0947,153.1314,153.0396,153.0763,14076.0
2020-08-25 14:35:00,166.68,166.7,166.55,166.59,17280.0,153.0579,153.0763,152.9385,152.9753,17280.0
2020-08-25 14:40:00,166.59,166.69,166.43,166.43,20801.0,152.9753,153.0671,152.8284,152.8284,20801.0
2020-08-25 14:45:00,166.45,166.52,166.17,166.25,37588.0,152.8467,152.911,152.5896,152.6631,37588.0
2020-08-25 14:50:00,166.24,166.28,166.07,166.11,30684.0,152.6539,152.6906,152.4978,152.5345,30684.0
2020-08-25 14:55:00,166.1,166.45,166.07,166.31,26500.0,152.5253,152.8467,152.4978,152.7182,26500.0
2020-08-25 15:00:00,166.3,166.31,166.17,166.26,17509.0,152.709,152.7182,152.5896,152.6722,17509.0
2020-08-25 15:05:00,166.25,166.5,166.24,166.29,20166.0,152.6631,152.8926,152.6539,152.6998,20166.0
2020-08-25 15:10:00,166.28,166.28,166.16,166.27,11263.0,152.6906,152.6906,152.5804,152.6814,11263.0
2020-08-25 15:15:00,166.27,166.34,166.19,166.26,15356.0,152.6814,152.7457,152.608,152.6722,15356.0
2020-08-25 15:20:00,166.28,166.29,166.13,166.21,18498.0,152.6906,152.6998,152.5529,152.6263,18498.0
2020-08-25 15:25:00,166.21,166.22,166.07,166.12,37902.0,152.6263,152.6355,152.4978,152.5437,37902.0
2020-08-25 15:30:00,166.11,166.22,166.02,166.03,37747.0,152.5345,152.6355,152.4519,152.461,37747.0
2020-08-25 15:35:00,166.04,166.14,166.0,166.0,31786.0,152.4702,152.5621,152.4335,152.4335,31786.0
2020-08-25 15:40:00,166.01,166.05,165.77,165.98,64516.0,152.4427,152.4794,152.2223,152.4151,64516.0
2020-08-25 15:45:00,165.99,166.22,165.89,165.9,60890.0,152.4243,152.6355,152.3325,152.3417,60890.0
2020-08-25 15:50:00,165.9,166.08,165.9,165.93,78974.0,152.3417,152.507,152.3417,152.3692,78974.0
2020-08-25 15:55:00,165.91,166.1,165.84,165.91,144236.0,152.3509,152.5253,152.2866,152.3509,144236.0
2020-08-26 09:30:00,167.66,168.07,167.03,167.88,314744.0,153.9578,154.3343,153.3793,154.1599,314744.0
2020-08-26 09:35:00,167.87,168.1,167.6,168.1,89790.0,154.1507,154.3619,153.9027,154.3619,89790.0
2020-08-26 09:40:00,168.03,168.14,167.57,167.67,73402.0,154.2976,154.3986,153.8752,153.967,73402.0
2020-08-26 09:45:00,167.67,168.38,167.62,168.36,61290.0,153.967,154.619,153.9211,154.6006,61290.0
2020-08-26 09:50:00,168.38,168.45,167.94,168.03,69525.0,154.619,154.6833,154.2149,154.2976,69525.0
2020-08-26 09:55:00,168.05,168.66,167.99,168.4,58193.0,154.316,154.8761,154.2609,154.6374,58193.0
2020-08-26 10:00:00,168.45,168.95,168.42,168.84,76122.0,154.6833,155.1424,154.6557,155.0414,76122.0
2020-08-26 10:05:00,168.83,169.05,168.66,168.68,63619.0,155.0322,155.2342,154.8761,154.8945,63619.0
2020-08-26 10:10:00,168.69,169.03,168.58,168.64,49109.0,154.9037,155.2159,154.8026,154.8577,49109.0
2020-08-26 10:15:00,168.64,168.64,167.98,168.21,110792.0,154.8577,154.8577,154.2517,154.4629,110792.0
2020-08-26 10:20:00,168.13,168.23,168.0,168.15,41860.0,154.3894,154.4812,154.27,154.4078,41860.0
2020-08-26 10:25:00,168.18,168.62,168.17,168.5,48951.0,154.4353,154.8394,154.4262,154.7292,48951.0
2020-08-26 10:30:00,168.49,168.66,168.22,168.66,30177.0,154.72,154.8761,154.4721,154.8761,30177.0
2020-08-26 10:35:00,168.64,168.72,168.51,168.66,62727.0,154.8577,154.9312,154.7384,154.8761,62727.0
2020-08-26 10:40:00,168.69,168.86,168.57,168.57,41350.0,154.9037,155.0598,154.7935,154.7935,41350.0
2020-08-26 10:45:00,168.58,168.66,168.3,168.3,25211.0,154.8026,154.8761,154.5455,154.5455,25211.0
2020-08-26 10:50:00,168.34,168.4,168.27,168.3,28004.0,154.5823,154.6374,154.518,154.5455,28004.0
2020-08-26 10:55:00,168.31,168.32,168.0,168.05,48933.0,154.5547,154.5639,154.27,154.316,48933.0
2020-08-26 11:00:00,168.05,168.15,167.88,167.91,41396.0,154.316,154.4078,154.1599,154.1874,41396.0
2020-08-26 11:05:00,167.9,167.99,167.83,167.92,27380.0,154.1782,154.2609,154.1139,154.1966,27380.0
2020-08-26 11:10:00,167.91,168.48,167.89,168.48,52341.0,154.1874,154.7108,154.169,154.7108,52341.0
2020-08-26 11:15:00,168.47,168.67,168.46,168.56,40935.0,154.7016,154.8853,154.6925,154.7843,40935.0
2020-08-26 11:20:00,168.56,168.77,168.51,168.67,21723.0,154.7843,154.9771,154.7384,154.8853,21723.0
2020-08-26 11:25:00,168.67,168.94,168.59,168.88,40042.0,154.8853,155.1332,154.8118,155.0781,40042.0
2020-08-26 11:30:00,168.9,168.95,168.34,168.5,41573.0,155.0965,155.1424,154.5823,154.7292,41573.0
2020-08-26 11:35:00,168.48,168.49,168.18,168.28,21123.0,154.7108,154.72,154.4353,154.5272,21123.0
2020-08-26 11:40:00,168.3,168.5,168.28,168.45,38534.0,154.5455,154.7292,154.5272,154.6833,38534.0
2020-08-26 11:45:00,168.45,168.49,168.27,168.3,35062.0,154.6833,154.72,154.518,154.5455,35062.0
2020-08-26 11:50:00,168.32,168.43,168.24,168.41,19787.0,154.5639,154.6649,154.4904,154.6465,19787.0
2020-08-26 11:55:00,168.44,168.48,168.27,168.28,12571.0,154.6741,154.7108,154.518,154.5272,12571.0
2020-08-26 12:00:00,168.27,168.32,168.07,168.27,33079.0,154.518,154.5639,154.3343,154.518,33079.0
2020-08-26 12:05:00,168.27,168.33,168.22,168.3,30792.0,154.518,154.5731,154.4721,154.5455,30792.0
2020-08-26 12:10:00,168.29,168.43,168.19,168.32,18612.0,154.5363,154.6649,154.4445,154.5639,18612.0
2020-08-26 12:15:00,168.37,168.39,168.25,168.36,16774.0,154.6098,154.6282,154.4996,154.6006,16774.0
2020-08-26 12:20:00,168.33,168.33,168.23,168.26,17743.0,154.5731,154.5731,154.4812,154.5088,17743.0
2020-08-26 12:25:00,168.26,168.31,168.14,168.14,26519.0,154.5088,154.5547,154.3986,154.3986,26519.0
2020-08-26 12:30:00,168.14,168.18,168.08,168.1,29386.0,154.3986,154.4353,154.3435,154.3619,29386.0
2020-08-26 12:35:00,168.11,168.14,167.96,168.03,37762.0,154.3711,154.3986,154.2333,154.2976,37762.0
2020-08-26 12:40:00,168.01,168.06,167.96,168.02,17681.0,154.2792,154.3251,154.2333,154.2884,17681.0
2020-08-26 12:45:00,168.0,168.03,167.8,167.85,19163.0,154.27,154.2976,154.0864,154.1323,19163.0
2020-08-26 12:50:00,167.87,168.13,167.86,168.07,13569.0,154.1507,154.3894,154.1415,154.3343,13569.0
2020-08-26 12:55:00,168.09,168.09,167.95,168.0,18037.0,154.3527,154.3527,154.2241,154.27,18037.0
2020-08-26 13:00:00,167.95,168.21,167.95,168.05,38437.0,154.2241,154.4629,154.2241,154.316,38437.0
2020-08-26 13:05:00,168.05,168.11,167.99,168.04,51097.0,154.316,154.3711,154.2609,154.3068,51097.0
2020-08-26 13:10:00,168.04,168.07,167.82,167.87,60524.0,154.3068,154.3343,154.1048,154.1507,60524.0
2020-08-26 13:15:00,167.85,168.14,167.81,168.1,45049.0,154.1323,154.3986,154.0956,154.3619,45049.0
2020-08-26 13:20:00,168.09,168.1,167.95,168.08,40807.0,154.3527,154.3619,154.2241,154.3435,40807.0
2020-08-26 13:25:00,168.09,168.1,167.78,167.89,47891.0,154.3527,154.3619,154.068,154.169,47891.0
2020-08-26 13:30:00,167.89,168.13,167.88,168.12,19466.0,154.169,154.3894,154.1599,154.3802,19466.0
2020-08-26 13:35:00,168.15,168.38,168.15,168.36,23449.0,154.4078,154.619,154.4078,154.6006,23449.0
2020-08-26 13:40:00,168.32,168.44,168.26,168.38,14585.0,154.5639,154.6741,154.5088,154.619,14585.0
2020-08-26 13:45:00,168.38,168.52,168.37,168.52,23154.0,154.619,154.7475,154.6098,154.7475,23154.0
2020-08-26 13:50:00,168.5,168.77,168.42,168.76,21408.0,154.7292,154.9771,154.6557,154.9679,21408.0
2020-08-26 13:55:00,168.75,168.89,168.74,168.89,22515.0,154.9587,155.0873,154.9496,155.0873,22515.0
2020-08-26 14:00:00,168.87,169.2,168.87,169.16,33520.0,155.0689,155.372,155.0689,155.3352,33520.0
2020-08-26 14:05:00,169.14,169.31,169.14,169.3,68854.0,155.3169,155.473,155.3169,155.4638,68854.0
2020-08-26 14:10:00,169.32,169.48,169.26,169.42,40819.0,155.4822,155.6291,155.4271,155.574,40819.0
2020-08-26 14:15:00,169.43,169.69,169.43,169.67,30532.0,155.5832,155.8219,155.5832,155.8036,30532.0
2020-08-26 14:20:00,169.69,169.93,169.63,169.93,33851.0,155.8219,156.0423,155.7668,156.0423,33851.0
2020-08-26 14:25:00,169.93,170.1,169.7,169.84,98597.0,156.0423,156.1984,155.8311,155.9597,98597.0
2020-08-26 14:30:00,169.85,169.94,169.76,169.8,48491.0,155.9689,156.0515,155.8862,155.9229,48491.0
2020-08-26 14:35:00,169.81,169.81,169.42,169.57,64128.0,155.9321,155.9321,155.574,155.7117,64128.0
2020-08-26 14:40:00,169.59,169.67,169.19,169.22,41661.0,155.7301,155.8036,155.3628,155.3903,41661.0
2020-08-26 14:45:00,169.23,169.51,169.22,169.45,28339.0,155.3995,155.6566,155.3903,155.6015,28339.0
2020-08-26 14:50:00,169.44,169.8,169.44,169.72,39356.0,155.5924,155.9229,155.5924,155.8495,39356.0
2020-08-26 14:55:00,169.7,169.84,169.47,169.47,51040.0,155.8311,155.9597,155.6199,155.6199,51040.0
2020-08-26 15:00:00,169.47,169.67,169.4,169.54,30949.0,155.6199,155.8036,155.5556,155.6842,30949.0
2020-08-26 15:05:00,169.56,169.99,169.56,169.95,53597.0,155.7026,156.0974,155.7026,156.0607,53597.0
2020-08-26 15:10:00,169.96,170.0,169.84,169.93,30965.0,156.0699,156.1066,155.9597,156.0423,30965.0
2020-08-26 15:15:00,169.95,170.1,169.91,170.08,47472.0,156.0607,156.1984,156.0239,156.1801,47472.0
2020-08-26 15:20:00,170.09,170.34,170.07,170.34,56235.0,156.1892,156.4188,156.1709,156.4188,56235.0
2020-08-26 15:25:00,170.34,170.35,170.02,170.03,50703.0,156.4188,156.428,156.125,156.1341,50703.0
2020-08-26 15:30:00,170.01,170.15,169.9,169.95,85985.0,156.1158,156.2443,156.0148,156.0607,85985.0
2020-08-26 15:35:00,169.96,170.05,169.87,169.9,47455.0,156.0699,156.1525,155.9872,156.0148,47455.0
2020-08-26 15:40:00,169.9,169.99,169.9,169.9,63702.0,156.0148,156.0974,156.0148,156.0148,63702.0
2020-08-26 15:45:00,169.91,170.22,169.86,170.2,78743.0,156.0239,156.3086,155.978,156.2902,78743.0
2020-08-26 15:50:00,170.18,170.42,170.06,170.39,123445.0,156.2719,156.4923,156.1617,156.4647,123445.0
2020-08-26 15:55:00,170.39,170.5,170.26,170.41,189708.0,156.4647,156.5657,156.3453,156.4831,189708.0
2020-08-27 09:30:00,170.7,171.32,169.8,169.8,155904.0,156.7494,157.3187,155.9229,155.9229,155904.0
2020-08-27 09:35:00,169.78,170.11,168.34,168.52,119470.0,155.9046,156.2076,154.5823,154.7475,119470.0
2020-08-27 09:40:00,168.5,168.97,168.5,168.86,78862.0,154.7292,155.1608,154.7292,155.0598,78862.0
2020-08-27 09:45:00,168.83,169.07,168.02,168.09,74756.0,155.0322,155.2526,154.2884,154.3527,74756.0
2020-08-27 09:50:00,168.11,168.38,167.83,167.92,61774.0,154.3711,154.619,154.1139,154.1966,61774.0
2020-08-27 09:55:00,167.89,168.46,167.75,168.15,51130.0,154.169,154.6925,154.0405,154.4078,51130.0
2020-08-27 10:00:00,168.13,168.17,167.9,167.99,46143.0,154.3894,154.4262,154.1782,154.2609,46143.0
2020-08-27 10:05:00,167.99,168.01,166.63,166.69,57839.0,154.2609,154.2792,153.012,153.0671,57839.0
2020-08-27 10:10:00,166.67,166.88,165.73,166.28,125437.0,153.0487,153.2416,152.1856,152.6906,125437.0
2020-08-27 10:15:00,166.26,166.8,166.15,166.73,71176.0,152.6722,153.1681,152.5712,153.1038,71176.0
2020-08-27 10:20:00,166.75,167.45,166.71,167.36,56998.0,153.1222,153.765,153.0855,153.6823,56998.0
2020-08-27 10:25:00,167.4,167.63,167.32,167.59,39290.0,153.7191,153.9303,153.6456,153.8936,39290.0
2020-08-27 10:30:00,167.57,168.01,167.5,167.96,33656.0,153.8752,154.2792,153.8109,154.2333,33656.0
2020-08-27 10:35:00,167.92,168.06,167.65,167.77,38223.0,154.1966,154.3251,153.9486,154.0588,38223.0
2020-08-27 10:40:00,167.74,167.85,167.49,167.55,19327.0,154.0313,154.1323,153.8017,153.8568,19327.0
2020-08-27 10:45:00,167.5,167.55,167.16,167.26,22146.0,153.8109,153.8568,153.4987,153.5905,22146.0
2020-08-27 10:50:00,167.27,167.69,167.1,167.61,37777.0,153.5997,153.9854,153.4436,153.9119,37777.0
2020-08-27 10:55:00,167.61,167.61,167.37,167.43,36059.0,153.9119,153.9119,153.6915,153.7466,36059.0
2020-08-27 11:00:00,167.4,167.61,167.3,167.37,27422.0,153.7191,153.9119,153.6273,153.6915,27422.0
2020-08-27 11:05:00,167.36,167.52,167.22,167.25,28255.0,153.6823,153.8293,153.5538,153.5813,28255.0
2020-08-27 11:10:00,167.25,167.33,166.68,166.86,57343.0,153.5813,153.6548,153.0579,153.2232,57343.0
2020-08-27 11:15:00,166.91,166.98,166.51,166.58,25306.0,153.2691,153.3334,152.9018,152.9661,25306.0
2020-08-27 11:20:00,166.55,167.06,166.55,167.02,34186.0,152.9385,153.4069,152.9385,153.3701,34186.0
2020-08-27 11:25:00,166.97,166.97,166.75,166.91,16073.0,153.3242,153.3242,153.1222,153.2691,16073.0
2020-08-27 11:30:00,166.91,167.07,166.69,167.07,21570.0,153.2691,153.416,153.0671,153.416,21570.0
2020-08-27 11:35:00,167.01,167.25,167.0,167.19,12972.0,153.361,153.5813,153.3518,153.5262,12972.0
2020-08-27 11:40:00,167.21,167.6,167.13,167.59,17046.0,153.5446,153.9027,153.4711,153.8936,17046.0
2020-08-27 11:45:00,167.6,167.63,167.52,167.55,16778.0,153.9027,153.9303,153.8293,153.8568,16778.0
2020-08-27 11:50:00,167.56,167.62,167.33,167.34,17580.0,153.866,153.9211,153.6548,153.664,17580.0
2020-08-27 11:55:00,167.36,167.48,167.24,167.3,13484.0,153.6823,153.7925,153.5722,153.6273,13484.0
2020-08-27 12:00:00,167.27,167.27,166.86,167.2,24171.0,153.5997,153.5997,153.2232,153.5354,24171.0
2020-08-27 12:05:00,167.18,167.2,166.99,167.12,13585.0,153.5171,153.5354,153.3426,153.462,13585.0
2020-08-27 12:10:00,167.12,167.13,166.86,166.88,15547.0,153.462,153.4711,153.2232,153.2416,15547.0
2020-08-27 12:15:00,166.94,167.1,166.9,166.91,20693.0,153.2967,153.4436,153.2599,153.2691,20693.0
2020-08-27 12:20:00,166.89,167.13,166.76,167.12,31481.0,153.2508,153.4711,153.1314,153.462,31481.0
2020-08-27 12:25:00,167.09,167.12,166.75,166.76,22592.0,153.4344,153.462,153.1222,153.1314,22592.0
2020-08-27 12:30:00,166.74,166.92,166.53,166.55,22723.0,153.113,153.2783,152.9202,152.9385,22723.0
2020-08-27 12:35:00,166.54,166.57,166.11,166.21,36167.0,152.9294,152.9569,152.5345,152.6263,36167.0
2020-08-27 12:40:00,166.24,166.32,166.04,166.15,25108.0,152.6539,152.7273,152.4702,152.5712,25108.0
2020-08-27 12:45:00,166.13,166.31,165.96,166.1,31995.0,152.5529,152.7182,152.3968,152.5253,31995.0
2020-08-27 12:50:00,166.13,166.18,165.34,165.57,54999.0,152.5529,152.5988,151.8274,152.0386,54999.0
2020-08-27 12:55:00,165.58,166.03,165.56,165.96,92742.0,152.0478,152.461,152.0295,152.3968,92742.0
2020-08-27 13:00:00,165.91,166.38,165.78,166.37,99306.0,152.3509,152.7824,152.2315,152.7733,99306.0
2020-08-27 13:05:00,166.34,166.56,166.09,166.33,42704.0,152.7457,152.9477,152.5161,152.7365,42704.0
2020-08-27 13:10:00,166.34,166.83,166.3,166.72,27531.0,152.7457,153.1957,152.709,153.0947,27531.0
2020-08-27 13:15:00,166.66,166.67,166.3,166.51,23602.0,153.0396,153.0487,152.709,152.9018,23602.0
2020-08-27 13:20:00,166.52,166.73,166.4,166.48,19505.0,152.911,153.1038,152.8008,152.8743,19505.0
2020-08-27 13:25:00,166.49,166.83,166.47,166.82,26836.0,152.8835,153.1957,152.8651,153.1865,26836.0
2020-08-27 13:30:00,166.84,167.15,166.84,167.02,29105.0,153.2048,153.4895,153.2048,153.3701,29105.0
2020-08-27 13:35:00,167.03,167.06,166.86,166.94,27388.0,153.3793,153.4069,153.2232,153.2967,27388.0
2020-08-27 13:40:00,166.95,167.32,166.95,167.24,21839.0,153.3059,153.6456,153.3059,153.5722,21839.0
2020-08-27 13:45:00,167.25,167.25,167.01,167.05,32649.0,153.5813,153.5813,153.361,153.3977,32649.0
2020-08-27 13:50:00,167.02,167.02,166.66,166.83,31734.0,153.3701,153.3701,153.0396,153.1957,31734.0
2020-08-27 13:55:00,166.85,167.53,166.85,167.53,53564.0,153.214,153.8385,153.214,153.8385,53564.0
2020-08-27 14:00:00,167.5,167.68,167.45,167.52,31903.0,153.8109,153.9762,153.765,153.8293,31903.0
2020-08-27 14:05:00,167.5,167.5,167.31,167.36,25430.0,153.8109,153.8109,153.6364,153.6823,25430.0
2020-08-27 14:10:00,167.37,167.48,167.25,167.42,25339.0,153.6915,153.7925,153.5813,153.7374,25339.0
2020-08-27 14:15:00,167.38,167.5,167.26,167.31,36828.0,153.7007,153.8109,153.5905,153.6364,36828.0
2020-08-27 14:20:00,167.31,167.33,167.13,167.14,25909.0,153.6364,153.6548,153.4711,153.4803,25909.0
2020-08-27 14:25:00,167.15,167.5,167.13,167.47,25222.0,153.4895,153.8109,153.4711,153.7834,25222.0
2020-08-27 14:30:00,167.46,167.6,167.4,167.48,27327.0,153.7742,153.9027,153.7191,153.7925,27327.0
2020-08-27 14:35:00,167.46,167.61,167.32,167.33,14020.0,153.7742,153.9119,153.6456,153.6548,14020.0
2020-08-27 14:40:00,167.35,167.4,167.05,167.05,23296.0,153.6732,153.7191,153.3977,153.3977,23296.0
2020-08-27 14:45:00,167.05,167.17,166.83,166.87,34792.0,153.3977,153.5079,153.1957,153.2324,34792.0
2020-08-27 14:50:00,166.92,166.95,166.67,166.73,19331.0,153.2783,153.3059,153.0487,153.1038,19331.0
2020-08-27 14:55:00,166.72,166.96,166.72,166.9,29884.0,153.0947,153.315,153.0947,153.2599,29884.0
2020-08-27 15:00:00,166.9,167.03,166.89,166.9,20903.0,153.2599,153.3793,153.2508,153.2599,20903.0
2020-08-27 15:05:00,166.88,166.98,166.75,166.85,17774.0,153.2416,153.3334,153.1222,153.214,17774.0
2020-08-27 15:10:00,166.89,166.98,166.75,166.79,28139.0,153.2508,153.3334,153.1222,153.1589,28139.0
2020-08-27 15:15:00,166.79,166.97,166.63,166.93,33767.0,153.1589,153.3242,153.012,153.2875,33767.0
2020-08-27 15:20:00,166.94,167.21,166.93,167.13,27590.0,153.2967,153.5446,153.2875,153.4711,27590.0
2020-08-27 15:25:00,167.12,167.12,166.93,167.02,19300.0,153.462,153.462,153.2875,153.3701,19300.0
2020-08-27 15:30:00,167.03,167.16,166.94,167.1,30029.0,153.3793,153.4987,153.2967,153.4436,30029.0
2020-08-27 15:35:00,167.05,167.12,166.9,166.92,31168.0,153.3977,153.462,153.2599,153.2783,31168.0
2020-08-27 15:40:00,166.91,167.03,166.77,166.78,28697.0,153.2691,153.3793,153.1406,153.1498,28697.0
2020-08-27 15:45:00,166.8,166.92,166.66,166.68,38748.0,153.1681,153.2783,153.0396,153.0579,38748.0
2020-08-27 15:50:00,166.67,166.68,166.4,166.53,65381.0,153.0487,153.0579,152.8008,152.9202,65381.0
2020-08-27 15:55:00,166.54,166.56,166.29,166.35,173053.0,152.9294,152.9477,152.6998,152.7549,173053.0
2020-08-28 09:30:00,166.08,166.42,164.29,166.11,192949.0,152.507,152.8192,150.8632,152.5345,192949.0
2020-08-28 09:35:00,166.06,166.73,166.03,166.59,43595.0,152.4886,153.1038,152.461,152.9753,43595.0
2020-08-28 09:40:00,166.68,166.89,166.16,166.21,54710.0,153.0579,153.2508,152.5804,152.6263,54710.0
2020-08-28 09:45:00,166.16,166.49,165.94,165.98,49906.0,152.5804,152.8835,152.3784,152.4151,49906.0
2020-08-28 09:50:00,166.02,166.65,165.68,166.57,56453.0,152.4519,153.0304,152.1396,152.9569,56453.0
2020-08-28 09:55:00,166.54,166.8,166.25,166.68,42390.0,152.9294,153.1681,152.6631,153.0579,42390.0
2020-08-28 10:00:00,166.71,166.8,166.5,166.67,22025.0,153.0855,153.1681,152.8926,153.0487,22025.0
2020-08-28 10:05:00,166.63,166.65,166.08,166.28,36030.0,153.012,153.0304,152.507,152.6906,36030.0
2020-08-28 10:10:00,166.25,166.35,165.92,165.95,25785.0,152.6631,152.7549,152.36,152.3876,25785.0
2020-08-28 10:15:00,165.97,166.06,165.71,165.72,37542.0,152.4059,152.4886,152.1672,152.1764,37542.0
2020-08-28 10:20:00,165.71,165.95,165.63,165.66,25418.0,152.1672,152.3876,152.0937,152.1213,25418.0
2020-08-28 10:25:00,165.66,165.77,165.41,165.46,21444.0,152.1213,152.2223,151.8917,151.9376,21444.0
2020-08-28 10:30:00,165.45,165.71,165.04,165.06,18987.0,151.9284,152.1672,151.552,151.5703,18987.0
2020-08-28 10:35:00,165.05,165.55,164.97,165.54,58295.0,151.5611,152.0203,151.4877,152.0111,58295.0
2020-08-28 10:40:00,165.61,165.66,165.45,165.51,18326.0,152.0754,152.1213,151.9284,151.9835,18326.0
2020-08-28 10:45:00,165.49,165.5,165.14,165.29,19282.0,151.9652,151.9744,151.6438,151.7815,19282.0
2020-08-28 10:50:00,165.42,165.46,165.01,165.19,16534.0,151.9009,151.9376,151.5244,151.6897,16534.0
2020-08-28 10:55:00,165.2,165.27,165.11,165.17,10782.0,151.6989,151.7632,151.6162,151.6713,10782.0
2020-08-28 11:00:00,165.19,165.25,165.12,165.24,21115.0,151.6897,151.7448,151.6254,151.7356,21115.0
2020-08-28 11:05:00,165.25,165.59,165.18,165.54,19623.0,151.7448,152.057,151.6805,152.0111,19623.0
2020-08-28 11:10:00,165.54,165.62,165.36,165.45,12132.0,152.0111,152.0846,151.8458,151.9284,12132.0
2020-08-28 11:15:00,165.44,165.5,165.33,165.44,13197.0,151.9193,151.9744,151.8183,151.9193,13197.0
2020-08-28 11:20:00,165.46,165.54,165.38,165.5,13077.0,151.9376,152.0111,151.8642,151.9744,13077.0
2020-08-28 11:25:00,165.49,165.71,165.48,165.63,12817.0,151.9652,152.1672,151.956,152.0937,12817.0
2020-08-28 11:30:00,165.56,165.56,165.35,165.37,13832.0,152.0295,152.0295,151.8366,151.855,13832.0
2020-08-28 11:35:00,165.37,165.5,165.24,165.3,14128.0,151.855,151.9744,151.7356,151.7907,14128.0
2020-08-28 11:40:00,165.23,165.29,165.09,165.11,14381.0,151.7264,151.7815,151.5979,151.6162,14381.0
2020-08-28 11:45:00,165.09,165.24,165.08,165.19,10931.0,151.5979,151.7356,151.5887,151.6897,10931.0
2020-08-28 11:50:00,165.2,165.24,165.09,165.1,10455.0,151.6989,151.7356,151.5979,151.607,10455.0
2020-08-28 11:55:00,165.1,165.18,165.03,165.09,15559.0,151.607,151.6805,151.5428,151.5979,15559.0
2020-08-28 12:00:00,165.09,165.25,165.01,165.14,23381.0,151.5979,151.7448,151.5244,151.6438,23381.0
2020-08-28 12:05:00,165.11,165.19,165.01,165.04,12608.0,151.6162,151.6897,151.5244,151.552,12608.0
2020-08-28 12:10:00,165.02,165.05,164.95,164.99,20163.0,151.5336,151.5611,151.4693,151.506,20163.0
2020-08-28 12:15:00,165.0,165.16,165.0,165.03,15675.0,151.5152,151.6621,151.5152,151.5428,15675.0
2020-08-28 12:20:00,165.01,165.04,164.8,165.04,20893.0,151.5244,151.552,151.3316,151.552,20893.0
2020-08-28 12:25:00,165.03,165.07,164.9,164.92,15809.0,151.5428,151.5795,151.4234,151.4418,15809.0
2020-08-28 12:30:00,164.93,164.97,164.78,164.85,14006.0,151.4509,151.4877,151.3132,151.3775,14006.0
2020-08-28 12:35:00,164.8,164.86,164.59,164.7,19753.0,151.3316,151.3867,151.1387,151.2397,19753.0
2020-08-28 12:40:00,164.72,164.74,164.41,164.49,35071.0,151.2581,151.2765,150.9734,151.0469,35071.0
2020-08-28 12:45:00,164.47,164.76,164.47,164.65,18303.0,151.0285,151.2948,151.0285,151.1938,18303.0
2020-08-28 12:50:00,164.62,164.73,164.54,164.66,12981.0,151.1663,151.2673,151.0928,151.203,12981.0
2020-08-28 12:55:00,164.67,164.74,164.61,164.7,13582.0,151.2122,151.2765,151.1571,151.2397,13582.0
2020-08-28 13:00:00,164.67,164.73,164.66,164.7,40948.0,151.2122,151.2673,151.203,151.2397,40948.0
2020-08-28 13:05:00,164.7,164.71,164.31,164.43,62405.0,151.2397,151.2489,150.8816,150.9918,62405.0
2020-08-28 13:10:00,164.43,164.44,164.09,164.13,30110.0,150.9918,151.001,150.6796,150.7163,30110.0
2020-08-28 13:15:00,164.11,164.49,164.09,164.38,19984.0,150.698,151.0469,150.6796,150.9459,19984.0
2020-08-28 13:20:00,164.37,164.51,164.36,164.43,19913.0,150.9367,151.0653,150.9275,150.9918,19913.0
2020-08-28 13:25:00,164.42,164.46,164.25,164.3,20147.0,150.9826,151.0194,150.8265,150.8724,20147.0
2020-08-28 13:30:00,164.3,164.37,164.19,164.27,20496.0,150.8724,150.9367,150.7714,150.8449,20496.0
2020-08-28 13:35:00,164.28,164.34,164.16,164.19,14110.0,150.8541,150.9092,150.7439,150.7714,14110.0
2020-08-28 13:40:00,164.2,164.28,164.11,164.25,22310.0,150.7806,150.8541,150.698,150.8265,22310.0
2020-08-28 13:45:00,164.23,164.37,164.16,164.16,17985.0,150.8082,150.9367,150.7439,150.7439,17985.0
2020-08-28 13:50:00,164.15,164.47,164.13,164.42,16256.0,150.7347,151.0285,150.7163,150.9826,16256.0
2020-08-28 13:55:00,164.43,164.46,164.31,164.31,14546.0,150.9918,151.0194,150.8816,150.8816,14546.0
2020-08-28 14:00:00,164.33,164.34,164.17,164.26,21042.0,150.9,150.9092,150.7531,150.8357,21042.0
2020-08-28 14:05:00,164.27,164.34,164.11,164.11,26887.0,150.8449,150.9092,150.698,150.698,26887.0
2020-08-28 14:10:00,164.13,164.35,164.1,164.35,21797.0,150.7163,150.9183,150.6888,150.9183,21797.0
2020-08-28 14:15:00,164.35,164.35,164.17,164.31,13719.0,150.9183,150.9183,150.7531,150.8816,13719.0
2020-08-28 14:20:00,164.32,164.54,164.29,164.54,14247.0,150.8908,151.0928,150.8632,151.0928,14247.0
2020-08-28 14:25:00,164.53,164.68,164.52,164.59,22205.0,151.0836,151.2214,151.0745,151.1387,22205.0
2020-08-28 14:30:00,164.59,164.71,164.58,164.65,11520.0,151.1387,151.2489,151.1295,151.1938,11520.0
2020-08-28 14:35:00,164.68,164.83,164.68,164.79,36393.0,151.2214,151.3591,151.2214,151.3224,36393.0
2020-08-28 14:40:00,164.8,164.97,164.76,164.83,19860.0,151.3316,151.4877,151.2948,151.3591,19860.0
2020-08-28 14:45:00,164.82,165.03,164.75,164.97,24583.0,151.3499,151.5428,151.2857,151.4877,24583.0
2020-08-28 14:50:00,164.96,164.98,164.88,164.96,12134.0,151.4785,151.4969,151.405,151.4785,12134.0
2020-08-28 14:55:00,164.97,165.14,164.93,165.11,21820.0,151.4877,151.6438,151.4509,151.6162,21820.0
2020-08-28 15:00:00,165.14,165.28,165.1,165.27,16495.0,151.6438,151.7723,151.607,151.7632,16495.0
2020-08-28 15:05:00,165.28,165.56,165.24,165.48,24069.0,151.7723,152.0295,151.7356,151.956,24069.0
2020-08-28 15:10:00,165.47,165.7,165.4,165.61,22832.0,151.9468,152.158,151.8825,152.0754,22832.0
2020-08-28 15:15:00,165.6,165.66,165.33,165.54,35624.0,152.0662,152.1213,151.8183,152.0111,35624.0
2020-08-28 15:20:00,165.54,165.56,165.34,165.36,18011.0,152.0111,152.0295,151.8274,151.8458,18011.0
2020-08-28 15:25:00,165.33,165.38,165.06,165.14,31754.0,151.8183,151.8642,151.5703,151.6438,31754.0
2020-08-28 15:30:00,165.14,165.56,165.11,165.52,25410.0,151.6438,152.0295,151.6162,151.9927,25410.0
2020-08-28 15:35:00,165.51,165.55,165.34,165.35,21861.0,151.9835,152.0203,151.8274,151.8366,21861.0
2020-08-28 15:40:00,165.35,165.41,165.22,165.29,19251.0,151.8366,151.8917,151.7172,151.7815,19251.0
2020-08-28 15:45:00,165.29,165.42,165.26,165.31,42977.0,151.7815,151.9009,151.754,151.7999,42977.0
2020-08-28 15:50:00,165.32,165.37,165.23,165.36,68150.0,151.8091,151.855,151.7264,151.8458,68150.0
2020-08-28 15:55:00,165.34,165.66,165.17,165.52,130905.0,151.8274,152.1213,151.6713,151.9927,130905.0
2020-08-31 09:30:00,165.77,166.37,165.6,165.72,103569.0,152.2223,152.7733,152.0662,152.1764,103569.0
2020-08-31 09:35:00,165.77,165.89,165.26,165.63,42454.0,152.2223,152.3325,151.754,152.0937,42454.0
2020-08-31 09:40:00,165.78,166.09,165.7,165.82,32776.0,152.2315,152.5161,152.158,152.2682,32776.0
2020-08-31 09:45:00,165.86,166.16,165.44,166.09,32045.0,152.3049,152.5804,151.9193,152.5161,32045.0
2020-08-31 09:50:00,166.08,166.34,165.6,165.6,52246.0,152.507,152.7457,152.0662,152.0662,52246.0
2020-08-31 09:55:00,165.58,165.73,165.03,165.05,33904.0,152.0478,152.1856,151.5428,151.5611,33904.0
2020-08-31 10:00:00,165.04,165.36,164.73,164.9,61580.0,151.552,151.8458,151.2673,151.4234,61580.0
2020-08-31 10:05:00,164.96,165.24,164.76,164.81,30823.0,151.4785,151.7356,151.2948,151.3408,30823.0
2020-08-31 10:10:00,164.79,165.07,164.77,164.87,22471.0,151.3224,151.5795,151.304,151.3958,22471.0
2020-08-31 10:15:00,164.9,164.98,164.65,164.9,18078.0,151.4234,151.4969,151.1938,151.4234,18078.0
2020-08-31 10:20:00,164.88,164.9,164.57,164.6,15393.0,151.405,151.4234,151.1204,151.1479,15393.0
2020-08-31 10:25:00,164.59,164.59,164.04,164.07,55741.0,151.1387,151.1387,150.6337,150.6612,55741.0
2020-08-31 10:30:00,164.06,164.35,164.04,164.3,22498.0,150.652,150.9183,150.6337,150.8724,22498.0
2020-08-31 10:35:00,164.31,164.48,164.3,164.42,25997.0,150.8816,151.0377,150.8724,150.9826,25997.0
2020-08-31 10:40:00,164.4,164.5,164.33,164.33,20328.0,150.9643,151.0561,150.9,150.9,20328.0
2020-08-31 10:45:00,164.37,164.38,164.12,164.27,17938.0,150.9367,150.9459,150.7071,150.8449,17938.0
2020-08-31 10:50:00,164.28,164.28,163.85,163.93,46549.0,150.8541,150.8541,150.4592,150.5327,46549.0
2020-08-31 10:55:00,163.94,163.99,163.76,163.99,30071.0,150.5419,150.5878,150.3766,150.5878,30071.0
2020-08-31 11:00:00,164.04,164.3,164.04,164.22,31623.0,150.6337,150.8724,150.6337,150.799,31623.0
2020-08-31 11:05:00,164.21,164.39,164.14,164.33,11833.0,150.7898,150.9551,150.7255,150.9,11833.0
2020-08-31 11:10:00,164.37,164.4,164.26,164.38,11711.0,150.9367,150.9643,150.8357,150.9459,11711.0
2020-08-31 11:15:00,164.36,164.39,164.27,164.28,12450.0,150.9275,150.9551,150.8449,150.8541,12450.0
2020-08-31 11:20:00,164.25,164.25,163.94,163.98,17591.0,150.8265,150.8265,150.5419,150.5786,17591.0
2020-08-31 11:25:00,163.96,164.0,163.7,163.93,28631.0,150.5602,150.5969,150.3215,150.5327,28631.0
2020-08-31 11:30:00,163.92,163.94,163.68,163.94,16467.0,150.5235,150.5419,150.3031,150.5419,16467.0
2020-08-31 11:35:00,163.92,164.09,163.88,164.09,17050.0,150.5235,150.6796,150.4868,150.6796,17050.0
2020-08-31 11:40:00,164.15,164.25,164.09,164.19,14773.0,150.7347,150.8265,150.6796,150.7714,14773.0
2020-08-31 11:45:00,164.21,164.45,164.19,164.26,26481.0,150.7898,151.0102,150.7714,150.8357,26481.0
2020-08-31 11:50:00,164.27,164.39,164.24,164.32,6608.0,150.8449,150.9551,150.8173,150.8908,6608.0
2020-08-31 11:55:00,164.31,164.35,164.1,164.1,8787.0,150.8816,150.9183,150.6888,150.6888,8787.0
2020-08-31 12:00:00,164.1,164.34,164.03,164.27,12818.0,150.6888,150.9092,150.6245,150.8449,12818.0
2020-08-31 12:05:00,164.27,164.67,164.25,164.6,23095.0,150.8449,151.2122,150.8265,151.1479,23095.0
2020-08-31 12:10:00,164.67,164.79,164.5,164.52,16988.0,151.2122,151.3224,151.0561,151.0745,16988.0
2020-08-31 12:15:00,164.53,164.8,164.53,164.77,13152.0,151.0836,151.3316,151.0836,151.304,13152.0
2020-08-31 12:20:00,164.79,164.89,164.64,164.71,17326.0,151.3224,151.4142,151.1846,151.2489,17326.0
2020-08-31 12:25:00,164.67,164.71,164.45,164.62,16339.0,151.2122,151.2489,151.0102,151.1663,16339.0
2020-08-31 12:30:00,164.6,164.78,164.5,164.78,8561.0,151.1479,151.3132,151.0561,151.3132,8561.0
2020-08-31 12:35:00,164.78,164.89,164.69,164.69,11484.0,151.3132,151.4142,151.2306,151.2306,11484.0
2020-08-31 12:40:00,164.66,164.75,164.49,164.55,14094.0,151.203,151.2857,151.0469,151.102,14094.0
2020-08-31 12:45:00,164.56,164.68,164.56,164.59,9492.0,151.1112,151.2214,151.1112,151.1387,9492.0
2020-08-31 12:50:00,164.57,164.88,164.57,164.86,9399.0,151.1204,151.405,151.1204,151.3867,9399.0
2020-08-31 12:55:00,164.85,165.03,164.79,164.92,13216.0,151.3775,151.5428,151.3224,151.4418,13216.0
2020-08-31 13:00:00,164.93,164.93,164.71,164.93,12048.0,151.4509,151.4509,151.2489,151.4509,12048.0
2020-08-31 13:05:00,164.91,165.07,164.89,164.97,15923.0,151.4326,151.5795,151.4142,151.4877,15923.0
2020-08-31 13:10:00,164.97,164.97,164.81,164.93,12376.0,151.4877,151.4877,151.3408,151.4509,12376.0
2020-08-31 13:15:00,164.94,165.09,164.93,164.98,16225.0,151.4601,151.5979,151.4509,151.4969,16225.0
2020-08-31 13:20:00,164.95,165.02,164.9,164.96,6820.0,151.4693,151.5336,151.4234,151.4785,6820.0
2020-08-31 13:25:00,164.97,165.02,164.94,164.99,9978.0,151.4877,151.5336,151.4601,151.506,9978.0
2020-08-31 13:30:00,164.99,165.08,164.95,165.02,10048.0,151.506,151.5887,151.4693,151.5336,10048.0
2020-08-31 13:35:00,165.03,165.03,164.87,164.94,13597.0,151.5428,151.5428,151.3958,151.4601,13597.0
2020-08-31 13:40:00,164.95,165.08,164.95,165.05,10386.0,151.4693,151.5887,151.4693,151.5611,10386.0
2020-08-31 13:45:00,165.02,165.06,164.96,165.01,18354.0,151.5336,151.5703,151.4785,151.5244,18354.0
2020-08-31 13:50:00,165.0,165.08,164.97,165.01,8162.0,151.5152,151.5887,151.4877,151.5244,8162.0
2020-08-31 13:55:00,165.01,165.06,164.88,164.92,7351.0,151.5244,151.5703,151.405,151.4418,7351.0
2020-08-31 14:00:00,164.92,164.94,164.73,164.74,12711.0,151.4418,151.4601,151.2673,151.2765,12711.0
2020-08-31 14:05:00,164.74,164.77,164.37,164.37,30884.0,151.2765,151.304,150.9367,150.9367,30884.0
2020-08-31 14:10:00,164.35,164.56,164.35,164.4,16416.0,150.9183,151.1112,150.9183,150.9643,16416.0
2020-08-31 14:15:00,164.4,164.5,164.29,164.3,12332.0,150.9643,151.0561,150.8632,150.8724,12332.0
2020-08-31 14:20:00,164.31,164.37,164.27,164.34,13434.0,150.8816,150.9367,150.8449,150.9092,13434.0
2020-08-31 14:25:00,164.33,164.41,164.25,164.28,11737.0,150.9,150.9734,150.8265,150.8541,11737.0
2020-08-31 14:30:00,164.27,164.42,164.27,164.38,13463.0,150.8449,150.9826,150.8449,150.9459,13463.0
2020-08-31 14:35:00,164.4,164.47,164.26,164.35,17368.0,150.9643,151.0285,150.8357,150.9183,17368.0
2020-08-31 14:40:00,164.35,164.62,164.35,164.6,13303.0,150.9183,151.1663,150.9183,151.1479,13303.0
2020-08-31 14:45:00,164.61,164.62,164.43,164.56,17846.0,151.1571,151.1663,150.9918,151.1112,17846.0
2020-08-31 14:50:00,164.59,164.67,164.55,164.61,19479.0,151.1387,151.2122,151.102,151.1571,19479.0
2020-08-31 14:55:00,164.61,164.64,164.56,164.63,13186.0,151.1571,151.1846,151.1112,151.1755,13186.0
2020-08-31 15:00:00,164.61,164.62,164.42,164.47,18304.0,151.1571,151.1663,150.9826,151.0285,18304.0
2020-08-31 15:05:00,164.48,164.64,164.48,164.58,11681.0,151.0377,151.1846,151.0377,151.1295,11681.0
2020-08-31 15:10:00,164.59,164.61,164.42,164.44,11913.0,151.1387,151.1571,150.9826,151.001,11913.0
2020-08-31 15:15:00,164.44,164.51,164.35,164.35,18016.0,151.001,151.0653,150.9183,150.9183,18016.0
2020-08-31 15:20:00,164.36,164.43,164.24,164.31,16570.0,150.9275,150.9918,150.8173,150.8816,16570.0
2020-08-31 15:25:00,164.29,164.53,164.23,164.52,18781.0,150.8632,151.0836,150.8082,151.0745,18781.0
2020-08-31 15:30:00,164.52,164.55,164.34,164.47,15552.0,151.0745,151.102,150.9092,151.0285,15552.0
2020-08-31 15:35:00,164.48,164.73,164.47,164.71,31000.0,151.0377,151.2673,151.0285,151.2489,31000.0
2020-08-31 15:40:00,164.7,164.75,164.5,164.71,22934.0,151.2397,151.2857,151.0561,151.2489,22934.0
2020-08-31 15:45:00,164.72,165.03,164.69,164.93,51629.0,151.2581,151.5428,151.2306,151.4509,51629.0
2020-08-31 15:50:00,164.88,165.04,164.65,164.86,65526.0,151.405,151.552,151.1938,151.3867,65526.0
2020-08-31 15:55:00,164.84,164.99,164.47,164.68,203605.0,151.3683,151.506,151.0285,151.2214,203605.0
2020-09-01 09:30:00,164.41,165.84,164.11,165.09,136459.0,150.9734,152.2866,150.698,151.5979,136459.0
2020-09-01 09:35:00,165.09,165.66,164.74,165.36,60128.0,151.5979,152.1213,151.2765,151.8458,60128.0
2020-09-01 09:40:00,165.36,165.61,164.77,165.08,57048.0,151.8458,152.0754,151.304,151.5887,57048.0
2020-09-01 09:45:00,165.03,165.3,164.91,165.3,31845.0,151.5428,151.7907,151.4326,151.7907,31845.0
2020-09-01 09:50:00,165.28,165.7,165.18,165.45,15559.0,151.7723,152.158,151.6805,151.9284,15559.0
2020-09-01 09:55:00,165.48,165.89,165.36,165.49,34186.0,151.956,152.3325,151.8458,151.9652,34186.0
2020-09-01 10:00:00,165.53,166.18,165.48,166.05,52238.0,152.0019,152.5988,151.956,152.4794,52238.0
2020-09-01 10:05:00,166.03,166.08,165.45,165.75,28936.0,152.461,152.507,151.9284,152.2039,28936.0
2020-09-01 10:10:00,165.78,165.92,165.36,165.47,20247.0,152.2315,152.36,151.8458,151.9468,20247.0
2020-09-01 10:15:00,165.46,166.26,165.46,166.18,43708.0,151.9376,152.6722,151.9376,152.5988,43708.0
2020-09-01 10:20:00,166.22,166.7,165.99,166.63,45383.0,152.6355,153.0763,152.4243,153.012,45383.0
2020-09-01 10:25:00,166.64,166.8,166.46,166.78,26771.0,153.0212,153.1681,152.8559,153.1498,26771.0
2020-09-01 10:30:00,166.77,166.8,166.54,166.65,37335.0,153.1406,153.1681,152.9294,153.0304,37335.0
2020-09-01 10:35:00,166.63,166.78,166.43,166.6,21432.0,153.012,153.1498,152.8284,152.9845,21432.0
2020-09-01 10:40:00,166.61,166.67,166.38,166.53,23989.0,152.9936,153.0487,152.7824,152.9202,23989.0
2020-09-01 10:45:00,166.51,166.89,166.47,166.71,28214.0,152.9018,153.2508,152.8651,153.0855,28214.0
2020-09-01 10:50:00,166.68,166.8,166.43,166.45,21541.0,153.0579,153.1681,152.8284,152.8467,21541.0
2020-09-01 10:55:00,166.46,166.61,166.33,166.49,58997.0,152.8559,152.9936,152.7365,152.8835,58997.0
2020-09-01 11:00:00,166.49,166.7,166.37,166.56,33198.0,152.8835,153.0763,152.7733,152.9477,33198.0
2020-09-01 11:05:00,166.56,167.11,166.55,167.04,45059.0,152.9477,153.4528,152.9385,153.3885,45059.0
2020-09-01 11:10:00,167.03,167.05,166.73,166.87,22954.0,153.3793,153.3977,153.1038,153.2324,22954.0
2020-09-01 11:15:00,166.88,167.17,166.81,167.1,31636.0,153.2416,153.5079,153.1773,153.4436,31636.0
2020-09-01 11:20:00,167.14,167.17,166.69,166.8,26928.0,153.4803,153.5079,153.0671,153.1681,26928.0
2020-09-01 11:25:00,166.8,167.04,166.73,166.9,19992.0,153.1681,153.3885,153.1038,153.2599,19992.0
2020-09-01 11:30:00,166.92,167.0,166.6,166.8,30786.0,153.2783,153.3518,152.9845,153.1681,30786.0
2020-09-01 11:35:00,166.85,166.9,166.55,166.66,24039.0,153.214,153.2599,152.9385,153.0396,24039.0
2020-09-01 11:40:00,166.69,167.05,166.54,167.0,33559.0,153.0671,153.3977,152.9294,153.3518,33559.0
2020-09-01 11:45:00,166.96,167.15,166.8,167.13,24290.0,153.315,153.4895,153.1681,153.4711,24290.0
2020-09-01 11:50:00,167.15,167.33,167.04,167.09,34748.0,153.4895,153.6548,153.3885,153.4344,34748.0
2020-09-01 11:55:00,167.11,167.27,166.91,166.96,60083.0,153.4528,153.5997,153.2691,153.315,60083.0
2020-09-01 12:00:00,166.98,167.17,166.94,167.02,26145.0,153.3334,153.5079,153.2967,153.3701,26145.0
2020-09-01 12:05:00,167.03,167.12,166.92,167.12,29978.0,153.3793,153.462,153.2783,153.462,29978.0
2020-09-01 12:10:00,167.12,167.3,167.01,167.22,20845.0,153.462,153.6273,153.361,153.5538,20845.0
2020-09-01 12:15:00,167.23,167.23,166.85,166.89,16625.0,153.563,153.563,153.214,153.2508,16625.0
2020-09-01 12:20:00,166.9,166.9,166.53,166.53,19239.0,153.2599,153.2599,152.9202,152.9202,19239.0
2020-09-01 12:25:00,166.53,166.61,166.49,166.56,15065.0,152.9202,152.9936,152.8835,152.9477,15065.0
2020-09-01 12:30:00,166.56,166.7,166.43,166.68,25125.0,152.9477,153.0763,152.8284,153.0579,25125.0
2020-09-01 12:35:00,166.67,166.88,166.62,166.84,34778.0,153.0487,153.2416,153.0028,153.2048,34778.0
2020-09-01 12:40:00,166.86,166.92,166.58,166.66,15592.0,153.2232,153.2783,152.9661,153.0396,15592.0
2020-09-01 12:45:00,166.69,166.89,166.67,166.75,22564.0,153.0671,153.2508,153.0487,153.1222,22564.0
2020-09-01 12:50:00,166.81,166.84,166.7,166.75,13665.0,153.1773,153.2048,153.0763,153.1222,13665.0
2020-09-01 12:55:00,166.74,166.87,166.68,166.76,21843.0,153.113,153.2324,153.0579,153.1314,21843.0
2020-09-01 13:00:00,166.75,166.83,166.64,166.76,15666.0,153.1222,153.1957,153.0212,153.1314,15666.0
2020-09-01 13:05:00,166.74,166.97,166.73,166.91,30334.0,153.113,153.3242,153.1038,153.2691,30334.0
2020-09-01 13:10:00,166.89,166.93,166.68,166.68,9350.0,153.2508,153.2875,153.0579,153.0579,9350.0
2020-09-01 13:15:00,166.66,166.86,166.64,166.75,11320.0,153.0396,153.2232,153.0212,153.1222,11320.0
2020-09-01 13:20:00,166.74,166.89,166.73,166.86,10941.0,153.113,153.2508,153.1038,153.2232,10941.0
2020-09-01 13:25:00,166.89,166.91,166.83,166.88,12435.0,153.2508,153.2691,153.1957,153.2416,12435.0
2020-09-01 13:30:00,166.88,166.92,166.63,166.65,20473.0,153.2416,153.2783,153.012,153.0304,20473.0
2020-09-01 13:35:00,166.68,166.75,166.65,166.66,10966.0,153.0579,153.1222,153.0304,153.0396,10966.0
2020-09-01 13:40:00,166.65,166.7,166.55,166.61,27529.0,153.0304,153.0763,152.9385,152.9936,27529.0
2020-09-01 13:45:00,166.61,166.7,166.37,166.43,23558.0,152.9936,153.0763,152.7733,152.8284,23558.0
2020-09-01 13:50:00,166.39,166.47,166.22,166.26,25554.0,152.7916,152.8651,152.6355,152.6722,25554.0
2020-09-01 13:55:00,166.25,166.44,166.25,166.35,31003.0,152.6631,152.8375,152.6631,152.7549,31003.0
2020-09-01 14:00:00,166.35,166.35,166.12,166.12,17676.0,152.7549,152.7549,152.5437,152.5437,17676.0
2020-09-01 14:05:00,166.12,166.3,166.07,166.29,30365.0,152.5437,152.709,152.4978,152.6998,30365.0
2020-09-01 14:10:00,166.31,166.48,166.3,166.45,11449.0,152.7182,152.8743,152.709,152.8467,11449.0
2020-09-01 14:15:00,166.45,166.75,166.45,166.62,22770.0,152.8467,153.1222,152.8467,153.0028,22770.0
2020-09-01 14:20:00,166.64,166.89,166.51,166.81,20036.0,153.0212,153.2508,152.9018,153.1773,20036.0
2020-09-01 14:25:00,166.83,166.94,166.73,166.85,17787.0,153.1957,153.2967,153.1038,153.214,17787.0
2020-09-01 14:30:00,166.86,166.87,166.66,166.66,14748.0,153.2232,153.2324,153.0396,153.0396,14748.0
2020-09-01 14:35:00,166.68,166.68,166.35,166.44,22231.0,153.0579,153.0579,152.7549,152.8375,22231.0
2020-09-01 14:40:00,166.44,166.55,166.39,166.45,17500.0,152.8375,152.9385,152.7916,152.8467,17500.0
2020-09-01 14:45:00,166.45,166.58,166.38,166.43,21865.0,152.8467,152.9661,152.7824,152.8284,21865.0
2020-09-01 14:50:00,166.46,166.54,166.32,166.37,21174.0,152.8559,152.9294,152.7273,152.7733,21174.0
2020-09-01 14:55:00,166.38,166.39,166.13,166.15,25817.0,152.7824,152.7916,152.5529,152.5712,25817.0
2020-09-01 15:00:00,166.15,166.21,166.07,166.17,26528.0,152.5712,152.6263,152.4978,152.5896,26528.0
2020-09-01 15:05:00,166.17,166.3,166.12,166.25,21981.0,152.5896,152.709,152.5437,152.6631,21981.0
2020-09-01 15:10:00,166.25,166.28,166.1,166.2,24927.0,152.6631,152.6906,152.5253,152.6172,24927.0
2020-09-01 15:15:00,166.19,166.47,166.18,166.41,24237.0,152.608,152.8651,152.5988,152.81,24237.0
2020-09-01 15:20:00,166.43,166.7,166.43,166.63,18791.0,152.8284,153.0763,152.8284,153.012,18791.0
2020-09-01 15:25:00,166.61,166.68,166.47,166.47,20094.0,152.9936,153.0579,152.8651,152.8651,20094.0
2020-09-01 15:30:00,166.5,166.63,166.4,166.56,37893.0,152.8926,153.012,152.8008,152.9477,37893.0
2020-09-01 15:35:00,166.57,166.69,166.53,166.68,43838.0,152.9569,153.0671,152.9202,153.0579,43838.0
2020-09-01 15:40:00,166.65,166.95,166.65,166.95,51495.0,153.0304,153.3059,153.0304,153.3059,51495.0
2020-09-01 15:45:00,166.95,166.96,166.59,166.72,58028.0,153.3059,153.315,152.9753,153.0947,58028.0
2020-09-01 15:50:00,166.72,167.02,166.6,167.01,106785.0,153.0947,153.3701,152.9845,153.361,106785.0
2020-09-01 15:55:00,166.99,167.64,166.8,167.59,246049.0,153.3426,153.9395,153.1681,153.8936,246049.0
2020-09-02 09:30:00,167.86,168.08,166.6,167.09,169365.0,154.1415,154.3435,152.9845,153.4344,169365.0
2020-09-02 09:35:00,167.08,167.72,166.98,167.2,58554.0,153.4252,154.0129,153.3334,153.5354,58554.0
2020-09-02 09:40:00,167.13,167.4,166.96,167.32,37374.0,153.4711,153.7191,153.315,153.6456,37374.0
2020-09-02 09:45:00,167.32,167.41,167.08,167.3,32930.0,153.6456,153.7283,153.4252,153.6273,32930.0
2020-09-02 09:50:00,167.27,167.4,166.95,167.05,48631.0,153.5997,153.7191,153.3059,153.3977,48631.0
2020-09-02 09:55:00,167.09,167.35,166.8,167.02,55230.0,153.4344,153.6732,153.1681,153.3701,55230.0
2020-09-02 10:00:00,167.0,167.44,167.0,167.18,32632.0,153.3518,153.7558,153.3518,153.5171,32632.0
2020-09-02 10:05:00,167.19,167.39,167.03,167.29,31879.0,153.5262,153.7099,153.3793,153.6181,31879.0
2020-09-02 10:10:00,167.26,168.08,167.24,168.0,51800.0,153.5905,154.3435,153.5722,154.27,51800.0
2020-09-02 10:15:00,168.02,168.46,167.92,168.44,46836.0,154.2884,154.6925,154.1966,154.6741,46836.0
2020-09-02 10:20:00,168.4,168.5,168.16,168.34,36992.0,154.6374,154.7292,154.417,154.5823,36992.0
2020-09-02 10:25:00,168.28,168.58,168.23,168.57,20001.0,154.5272,154.8026,154.4812,154.7935,20001.0
2020-09-02 10:30:00,168.54,168.88,168.47,168.77,26199.0,154.7659,155.0781,154.7016,154.9771,26199.0
2020-09-02 10:35:00,168.76,168.76,168.38,168.47,28630.0,154.9679,154.9679,154.619,154.7016,28630.0
2020-09-02 10:40:00,168.42,168.6,168.36,168.6,23857.0,154.6557,154.821,154.6006,154.821,23857.0
2020-09-02 10:45:00,168.56,168.79,168.46,168.74,28764.0,154.7843,154.9955,154.6925,154.9496,28764.0
2020-09-02 10:50:00,168.75,168.83,168.54,168.62,55849.0,154.9587,155.0322,154.7659,154.8394,55849.0
2020-09-02 10:55:00,168.64,168.66,168.14,168.3,21019.0,154.8577,154.8761,154.3986,154.5455,21019.0
2020-09-02 11:00:00,168.3,168.43,168.22,168.4,22872.0,154.5455,154.6649,154.4721,154.6374,22872.0
2020-09-02 11:05:00,168.38,168.44,168.11,168.14,23989.0,154.619,154.6741,154.3711,154.3986,23989.0
2020-09-02 11:10:00,168.1,168.69,168.09,168.63,23903.0,154.3619,154.9037,154.3527,154.8486,23903.0
2020-09-02 11:15:00,168.63,168.81,168.52,168.73,32636.0,154.8486,155.0138,154.7475,154.9404,32636.0
2020-09-02 11:20:00,168.75,168.78,168.45,168.47,32048.0,154.9587,154.9863,154.6833,154.7016,32048.0
2020-09-02 11:25:00,168.5,168.56,168.27,168.44,22745.0,154.7292,154.7843,154.518,154.6741,22745.0
2020-09-02 11:30:00,168.5,168.65,168.13,168.3,19687.0,154.7292,154.8669,154.3894,154.5455,19687.0
2020-09-02 11:35:00,168.29,168.33,168.09,168.09,34923.0,154.5363,154.5731,154.3527,154.3527,34923.0
2020-09-02 11:40:00,168.09,168.38,168.09,168.28,37075.0,154.3527,154.619,154.3527,154.5272,37075.0
2020-09-02 11:45:00,168.32,168.62,168.27,168.58,33836.0,154.5639,154.8394,154.518,154.8026,33836.0
2020-09-02 11:50:00,168.55,168.69,168.43,168.5,23794.0,154.7751,154.9037,154.6649,154.7292,23794.0
2020-09-02 11:55:00,168.51,168.76,168.39,168.76,27435.0,154.7384,154.9679,154.6282,154.9679,27435.0
2020-09-02 12:00:00,168.74,169.06,168.69,168.86,42989.0,154.9496,155.2434,154.9037,155.0598,42989.0
2020-09-02 12:05:00,168.86,169.11,168.85,169.04,26188.0,155.0598,155.2893,155.0506,155.225,26188.0
2020-09-02 12:10:00,169.04,169.49,169.03,169.46,53294.0,155.225,155.6383,155.2159,155.6107,53294.0
2020-09-02 12:15:00,169.46,169.74,169.46,169.71,51618.0,155.6107,155.8678,155.6107,155.8403,51618.0
2020-09-02 12:20:00,169.71,169.71,169.4,169.52,49180.0,155.8403,155.8403,155.5556,155.6658,49180.0
2020-09-02 12:25:00,169.49,169.73,169.47,169.63,24057.0,155.6383,155.8587,155.6199,155.7668,24057.0
2020-09-02 12:30:00,169.64,169.79,169.62,169.78,45046.0,155.776,155.9138,155.7576,155.9046,45046.0
2020-09-02 12:35:00,169.78,169.99,169.78,169.94,24188.0,155.9046,156.0974,155.9046,156.0515,24188.0
2020-09-02 12:40:00,169.95,170.1,169.88,170.01,47655.0,156.0607,156.1984,155.9964,156.1158,47655.0
2020-09-02 12:45:00,169.99,170.37,169.88,169.99,49662.0,156.0974,156.4464,155.9964,156.0974,49662.0
2020-09-02 12:50:00,169.99,169.99,169.62,169.81,39986.0,156.0974,156.0974,155.7576,155.9321,39986.0
2020-09-02 12:55:00,169.8,169.8,169.55,169.57,23836.0,155.9229,155.9229,155.6934,155.7117,23836.0
2020-09-02 13:00:00,169.55,169.61,169.44,169.56,17717.0,155.6934,155.7485,155.5924,155.7026,17717.0
2020-09-02 13:05:00,169.57,169.62,169.49,169.53,13091.0,155.7117,155.7576,155.6383,155.675,13091.0
2020-09-02 13:10:00,169.55,169.67,169.44,169.65,25384.0,155.6934,155.8036,155.5924,155.7852,25384.0
2020-09-02 13:15:00,169.62,169.64,169.51,169.55,26407.0,155.7576,155.776,155.6566,155.6934,26407.0
2020-09-02 13:20:00,169.52,169.67,169.45,169.61,17511.0,155.6658,155.8036,155.6015,155.7485,17511.0
2020-09-02 13:25:00,169.61,169.62,169.44,169.46,13851.0,155.7485,155.7576,155.5924,155.6107,13851.0
2020-09-02 13:30:00,169.48,169.61,169.46,169.59,15739.0,155.6291,155.7485,155.6107,155.7301,15739.0
2020-09-02 13:35:00,169.63,169.85,169.62,169.77,16872.0,155.7668,155.9689,155.7576,155.8954,16872.0
2020-09-02 13:40:00,169.78,169.83,169.64,169.69,11757.0,155.9046,155.9505,155.776,155.8219,11757.0
2020-09-02 13:45:00,169.67,169.75,169.62,169.7,15116.0,155.8036,155.877,155.7576,155.8311,15116.0
2020-09-02 13:50:00,169.71,169.75,169.27,169.46,17532.0,155.8403,155.877,155.4363,155.6107,17532.0
2020-09-02 13:55:00,169.47,169.57,169.4,169.5,11831.0,155.6199,155.7117,155.5556,155.6475,11831.0
2020-09-02 14:00:00,169.47,169.58,169.29,169.36,38176.0,155.6199,155.7209,155.4546,155.5189,38176.0
2020-09-02 14:05:00,169.37,169.51,169.36,169.5,17795.0,155.5281,155.6566,155.5189,155.6475,17795.0
2020-09-02 14:10:00,169.5,169.5,169.15,169.21,29864.0,155.6475,155.6475,155.3261,155.3812,29864.0
2020-09-02 14:15:00,169.3,169.46,169.23,169.4,26123.0,155.4638,155.6107,155.3995,155.5556,26123.0
2020-09-02 14:20:00,169.4,169.57,169.4,169.56,23522.0,155.5556,155.7117,155.5556,155.7026,23522.0
2020-09-02 14:25:00,169.56,169.73,169.49,169.7,18117.0,155.7026,155.8587,155.6383,155.8311,18117.0
2020-09-02 14:30:00,169.69,169.75,169.59,169.59,14877.0,155.8219,155.877,155.7301,155.7301,14877.0
2020-09-02 14:35:00,169.6,169.61,169.19,169.35,26046.0,155.7393,155.7485,155.3628,155.5097,26046.0
2020-09-02 14:40:00,169.37,169.72,169.35,169.72,73692.0,155.5281,155.8495,155.5097,155.8495,73692.0
2020-09-02 14:45:00,169.73,170.06,169.72,169.82,39013.0,155.8587,156.1617,155.8495,155.9413,39013.0
2020-09-02 14:50:00,169.83,169.93,169.78,169.82,13755.0,155.9505,156.0423,155.9046,155.9413,13755.0
2020-09-02 14:55:00,169.82,170.25,169.82,170.24,30850.0,155.9413,156.3362,155.9413,156.327,30850.0
2020-09-02 15:00:00,170.22,170.3,169.99,170.12,30243.0,156.3086,156.3821,156.0974,156.2168,30243.0
2020-09-02 15:05:00,170.11,170.11,169.9,169.99,25492.0,156.2076,156.2076,156.0148,156.0974,25492.0
2020-09-02 15:10:00,169.97,170.21,169.97,170.16,36114.0,156.079,156.2994,156.079,156.2535,36114.0
2020-09-02 15:15:00,170.16,170.31,170.15,170.31,43280.0,156.2535,156.3913,156.2443,156.3913,43280.0
2020-09-02 15:20:00,170.31,170.53,170.28,170.49,53855.0,156.3913,156.5933,156.3637,156.5565,53855.0
2020-09-02 15:25:00,170.5,170.54,169.95,170.01,50360.0,156.5657,156.6025,156.0607,156.1158,50360.0
2020-09-02 15:30:00,169.99,170.19,169.91,170.14,38441.0,156.0974,156.2811,156.0239,156.2352,38441.0
2020-09-02 15:35:00,170.14,170.35,170.08,170.28,26468.0,156.2352,156.428,156.1801,156.3637,26468.0
2020-09-02 15:40:00,170.27,170.51,170.19,170.5,40681.0,156.3545,156.5749,156.2811,156.5657,40681.0
2020-09-02 15:45:00,170.47,170.82,170.44,170.82,65364.0,156.5382,156.8596,156.5106,156.8596,65364.0
2020-09-02 15:50:00,170.83,170.83,170.39,170.69,71609.0,156.8688,156.8688,156.4647,156.7402,71609.0
2020-09-02 15:55:00,170.69,170.79,170.45,170.48,168342.0,156.7402,156.832,156.5198,156.5474,168342.0
2020-09-03 09:30:00,169.7,170.48,168.82,168.87,122430.0,155.8311,156.5474,155.023,155.0689,122430.0
2020-09-03 09:35:00,168.72,169.82,168.67,169.73,80778.0,154.9312,155.9413,154.8853,155.8587,80778.0
2020-09-03 09:40:00,169.7,169.7,168.41,168.51,63156.0,155.8311,155.8311,154.6465,154.7384,63156.0
2020-09-03 09:45:00,168.41,168.75,168.2,168.35,66778.0,154.6465,154.9587,154.4537,154.5914,66778.0
2020-09-03 09:50:00,168.3,168.4,167.55,167.55,54376.0,154.5455,154.6374,153.8568,153.8568,54376.0
2020-09-03 09:55:00,167.57,167.93,167.32,167.61,52934.0,153.8752,154.2058,153.6456,153.9119,52934.0
2020-09-03 10:00:00,167.6,167.62,167.22,167.4,71745.0,153.9027,153.9211,153.5538,153.7191,71745.0
2020-09-03 10:05:00,167.38,167.39,166.94,166.99,35412.0,153.7007,153.7099,153.2967,153.3426,35412.0
2020-09-03 10:10:00,166.99,167.05,166.66,167.02,59116.0,153.3426,153.3977,153.0396,153.3701,59116.0
2020-09-03 10:15:00,166.98,167.01,166.36,166.49,90744.0,153.3334,153.361,152.7641,152.8835,90744.0
2020-09-03 10:20:00,166.5,166.61,166.14,166.18,33845.0,152.8926,152.9936,152.5621,152.5988,33845.0
2020-09-03 10:25:00,166.22,166.83,166.18,166.79,37213.0,152.6355,153.1957,152.5988,153.1589,37213.0
2020-09-03 10:30:00,166.78,167.07,166.58,166.61,73622.0,153.1498,153.416,152.9661,152.9936,73622.0
2020-09-03 10:35:00,166.63,167.06,166.5,166.67,52745.0,153.012,153.4069,152.8926,153.0487,52745.0
2020-09-03 10:40:00,166.69,167.0,166.39,166.57,39786.0,153.0671,153.3518,152.7916,152.9569,39786.0
2020-09-03 10:45:00,166.57,166.57,165.53,165.61,95654.0,152.9569,152.9569,152.0019,152.0754,95654.0
2020-09-03 10:50:00,165.61,166.2,165.55,166.13,86714.0,152.0754,152.6172,152.0203,152.5529,86714.0
2020-09-03 10:55:00,166.15,166.42,165.8,166.17,18651.0,152.5712,152.8192,152.2498,152.5896,18651.0
2020-09-03 11:00:00,166.2,166.2,165.12,165.21,37443.0,152.6172,152.6172,151.6254,151.7081,37443.0
2020-09-03 11:05:00,165.13,165.22,164.31,164.41,87066.0,151.6346,151.7172,150.8816,150.9734,87066.0
2020-09-03 11:10:00,164.49,164.9,164.01,164.06,60651.0,151.0469,151.4234,150.6061,150.652,60651.0
2020-09-03 11:15:00,164.04,164.11,162.06,162.06,133715.0,150.6337,150.698,148.8155,148.8155,133715.0
2020-09-03 11:20:00,162.06,163.82,162.06,163.61,83383.0,148.8155,150.4317,148.8155,150.2388,83383.0
2020-09-03 11:25:00,163.62,163.88,162.97,163.18,73043.0,150.248,150.4868,149.6511,149.844,73043.0
2020-09-03 11:30:00,163.09,163.8,162.93,163.53,69583.0,149.7613,150.4133,149.6144,150.1654,69583.0
2020-09-03 11:35:00,163.64,164.08,163.15,164.0,40143.0,150.2664,150.6704,149.8164,150.5969,40143.0
2020-09-03 11:40:00,164.08,164.38,164.07,164.14,35691.0,150.6704,150.9459,150.6612,150.7255,35691.0
2020-09-03 11:45:00,164.14,164.48,164.03,164.1,36384.0,150.7255,151.0377,150.6245,150.6888,36384.0
2020-09-03 11:50:00,164.14,164.29,163.98,164.28,29588.0,150.7255,150.8632,150.5786,150.8541,29588.0
2020-09-03 11:55:00,164.28,164.32,163.67,163.97,19819.0,150.8541,150.8908,150.2939,150.5694,19819.0
2020-09-03 12:00:00,163.98,164.15,163.66,163.84,22813.0,150.5786,150.7347,150.2847,150.45,22813.0
2020-09-03 12:05:00,163.86,164.0,163.61,163.97,16405.0,150.4684,150.5969,150.2388,150.5694,16405.0
2020-09-03 12:10:00,164.0,164.32,163.99,164.19,17436.0,150.5969,150.8908,150.5878,150.7714,17436.0
2020-09-03 12:15:00,164.15,164.32,164.0,164.18,23640.0,150.7347,150.8908,150.5969,150.7622,23640.0
2020-09-03 12:20:00,164.14,164.14,163.61,163.65,25819.0,150.7255,150.7255,150.2388,150.2756,25819.0
2020-09-03 12:25:00,163.65,163.8,163.32,163.34,21406.0,150.2756,150.4133,149.9725,149.9909,21406.0
2020-09-03 12:30:00,163.3,163.62,162.73,162.73,27408.0,149.9542,150.248,149.4307,149.4307,27408.0
2020-09-03 12:35:00,162.75,163.09,162.58,162.88,41428.0,149.4491,149.7613,149.293,149.5685,41428.0
2020-09-03 12:40:00,162.87,163.0,162.55,162.6,27127.0,149.5593,149.6787,149.2655,149.3114,27127.0
2020-09-03 12:45:00,162.58,163.0,162.39,162.43,41645.0,149.293,149.6787,149.1185,149.1553,41645.0
2020-09-03 12:50:00,162.42,162.71,162.27,162.6,24707.0,149.1461,149.4124,149.0083,149.3114,24707.0
2020-09-03 12:55:00,162.59,162.98,162.37,162.37,32451.0,149.3022,149.6603,149.1002,149.1002,32451.0
2020-09-03 13:00:00,162.39,162.44,161.62,161.9,64405.0,149.1185,149.1644,148.4115,148.6686,64405.0
2020-09-03 13:05:00,161.95,162.35,161.93,162.12,33044.0,148.7145,149.0818,148.6961,148.8706,33044.0
2020-09-03 13:10:00,162.18,162.83,162.1,162.77,49563.0,148.9257,149.5226,148.8522,149.4675,49563.0
2020-09-03 13:15:00,162.75,162.77,161.92,162.08,49394.0,149.4491,149.4675,148.6869,148.8339,49394.0
2020-09-03 13:20:00,162.11,162.32,161.88,162.19,30846.0,148.8614,149.0542,148.6502,148.9349,30846.0
2020-09-03 13:25:00,162.14,163.02,162.03,163.02,41046.0,148.889,149.697,148.7879,149.697,41046.0
2020-09-03 13:30:00,162.98,162.98,162.15,162.3,42402.0,149.6603,149.6603,148.8981,149.0359,42402.0
2020-09-03 13:35:00,162.35,162.61,162.3,162.39,21015.0,149.0818,149.3205,149.0359,149.1185,21015.0
2020-09-03 13:40:00,162.37,162.44,162.15,162.22,28177.0,149.1002,149.1644,148.8981,148.9624,28177.0
2020-09-03 13:45:00,162.25,162.41,161.93,161.93,23492.0,148.99,149.1369,148.6961,148.6961,23492.0
2020-09-03 13:50:00,162.0,162.5,161.91,162.37,31668.0,148.7604,149.2195,148.6778,149.1002,31668.0
2020-09-03 13:55:00,162.33,162.43,162.04,162.12,19971.0,149.0634,149.1553,148.7971,148.8706,19971.0
2020-09-03 14:00:00,162.07,162.41,162.0,162.24,30223.0,148.8247,149.1369,148.7604,148.9808,30223.0
2020-09-03 14:05:00,162.29,162.4,162.06,162.08,21052.0,149.0267,149.1277,148.8155,148.8339,21052.0
2020-09-03 14:10:00,162.09,162.48,161.97,162.13,23619.0,148.843,149.2012,148.7329,148.8798,23619.0
2020-09-03 14:15:00,162.06,162.08,161.66,161.71,36616.0,148.8155,148.8339,148.4482,148.4941,36616.0
2020-09-03 14:20:00,161.74,161.83,161.56,161.62,35212.0,148.5216,148.6043,148.3564,148.4115,35212.0
2020-09-03 14:25:00,161.59,161.93,161.46,161.86,47149.0,148.3839,148.6961,148.2645,148.6318,47149.0
2020-09-03 14:30:00,161.83,162.49,161.73,162.42,32818.0,148.6043,149.2104,148.5125,149.1461,32818.0
2020-09-03 14:35:00,162.38,162.67,162.3,162.35,34105.0,149.1093,149.3756,149.0359,149.0818,34105.0
2020-09-03 14:40:00,162.33,162.38,161.84,161.99,26015.0,149.0634,149.1093,148.6135,148.7512,26015.0
2020-09-03 14:45:00,161.96,162.24,161.71,161.73,43082.0,148.7237,148.9808,148.4941,148.5125,43082.0
2020-09-03 14:50:00,161.73,161.87,161.58,161.74,34026.0,148.5125,148.641,148.3747,148.5216,34026.0
2020-09-03 14:55:00,161.71,161.78,161.4,161.4,62244.0,148.4941,148.5584,148.2094,148.2094,62244.0
2020-09-03 15:00:00,161.39,161.56,161.21,161.34,28770.0,148.2003,148.3564,148.035,148.1543,28770.0
2020-09-03 15:05:00,161.34,161.77,161.26,161.56,30438.0,148.1543,148.5492,148.0809,148.3564,30438.0
2020-09-03 15:10:00,161.58,161.71,161.34,161.71,24763.0,148.3747,148.4941,148.1543,148.4941,24763.0
2020-09-03 15:15:00,161.71,161.77,161.24,161.27,26762.0,148.4941,148.5492,148.0625,148.0901,26762.0
2020-09-03 15:20:00,161.26,161.34,160.79,160.82,45129.0,148.0809,148.1543,147.6493,147.6768,45129.0
2020-09-03 15:25:00,160.84,161.06,160.52,160.59,62795.0,147.6952,147.8972,147.4014,147.4656,62795.0
2020-09-03 15:30:00,160.61,160.87,160.36,160.38,60898.0,147.484,147.7228,147.2544,147.2728,60898.0
2020-09-03 15:35:00,160.39,161.39,160.36,161.18,66283.0,147.282,148.2003,147.2544,148.0074,66283.0
2020-09-03 15:40:00,161.18,161.42,161.04,161.36,56170.0,148.0074,148.2278,147.8789,148.1727,56170.0
2020-09-03 15:45:00,161.39,161.5,160.86,160.86,67970.0,148.2003,148.3013,147.7136,147.7136,67970.0
2020-09-03 15:50:00,160.76,161.78,160.54,161.53,91407.0,147.6217,148.5584,147.4197,148.3288,91407.0
2020-09-03 15:55:00,161.58,161.66,161.2,161.48,191277.0,148.3747,148.4482,148.0258,148.2829,191277.0
2020-09-04 09:30:00,162.93,163.17,161.87,162.92,136188.0,149.6144,149.8348,148.641,149.6052,136188.0
2020-09-04 09:35:00,162.84,163.03,161.43,161.76,37741.0,149.5318,149.7062,148.237,148.54,37741.0
2020-09-04 09:40:00,161.68,162.21,161.42,161.72,37744.0,148.4666,148.9532,148.2278,148.5033,37744.0
2020-09-04 09:45:00,161.8,162.02,160.85,161.42,38686.0,148.5767,148.7788,147.7044,148.2278,38686.0
2020-09-04 09:50:00,161.2,161.55,160.34,160.68,40743.0,148.0258,148.3472,147.2361,147.5483,40743.0
2020-09-04 09:55:00,160.74,161.07,160.6,160.92,41488.0,147.6034,147.9064,147.4748,147.7687,41488.0
2020-09-04 10:00:00,160.86,161.57,160.72,161.01,44099.0,147.7136,148.3655,147.585,147.8513,44099.0
2020-09-04 10:05:00,160.86,160.86,160.49,160.67,28879.0,147.7136,147.7136,147.3738,147.5391,28879.0
2020-09-04 10:10:00,160.67,160.75,159.65,159.66,101109.0,147.5391,147.6126,146.6025,146.6116,101109.0
2020-09-04 10:15:00,159.59,159.86,156.8,157.18,162605.0,146.5474,146.7953,143.9854,144.3343,162605.0
2020-09-04 10:20:00,157.25,158.58,157.19,157.8,118549.0,144.3986,145.6199,144.3435,144.9036,118549.0
2020-09-04 10:25:00,157.86,158.11,157.18,157.27,70685.0,144.9587,145.1883,144.3343,144.417,70685.0
2020-09-04 10:30:00,157.29,157.66,157.06,157.12,93465.0,144.4353,144.7751,144.2241,144.2792,93465.0
2020-09-04 10:35:00,157.18,157.33,155.36,156.12,131699.0,144.3343,144.4721,142.6631,143.3609,131699.0
2020-09-04 10:40:00,156.11,156.15,154.06,154.45,187082.0,143.3518,143.3885,141.4693,141.8274,187082.0
2020-09-04 10:45:00,154.41,155.12,154.09,154.91,89277.0,141.7907,142.4427,141.4969,142.2498,89277.0
2020-09-04 10:50:00,154.9,154.97,154.02,154.45,81304.0,142.2407,142.3049,141.4326,141.8274,81304.0
2020-09-04 10:55:00,154.38,155.67,154.22,155.32,77534.0,141.7632,142.9477,141.6162,142.6263,77534.0
2020-09-04 11:00:00,155.31,155.52,154.65,155.44,44949.0,142.6171,142.81,142.0111,142.7365,44949.0
2020-09-04 11:05:00,155.47,155.51,154.67,154.75,45682.0,142.7641,142.8008,142.0295,142.1029,45682.0
2020-09-04 11:10:00,154.8,155.05,154.5,154.97,47049.0,142.1488,142.3784,141.8733,142.3049,47049.0
2020-09-04 11:15:00,154.92,155.19,154.41,154.79,50103.0,142.259,142.507,141.7907,142.1396,50103.0
2020-09-04 11:20:00,154.78,154.8,154.05,154.13,58556.0,142.1305,142.1488,141.4601,141.5336,58556.0
2020-09-04 11:25:00,154.11,154.15,153.44,153.95,95540.0,141.5152,141.5519,140.9,141.3683,95540.0
2020-09-04 11:30:00,153.97,154.7,153.84,154.65,73122.0,141.3867,142.057,141.2673,142.0111,73122.0
2020-09-04 11:35:00,154.68,155.09,154.66,154.81,28473.0,142.0386,142.4151,142.0203,142.158,28473.0
2020-09-04 11:40:00,154.73,154.8,154.36,154.43,30675.0,142.0845,142.1488,141.7448,141.8091,30675.0
2020-09-04 11:45:00,154.36,154.78,154.35,154.59,51418.0,141.7448,142.1305,141.7356,141.956,51418.0
2020-09-04 11:50:00,154.6,155.22,154.37,155.07,80098.0,141.9652,142.5345,141.754,142.3968,80098.0
2020-09-04 11:55:00,155.04,155.67,154.88,155.6,79394.0,142.3692,142.9477,142.2223,142.8834,79394.0
2020-09-04 12:00:00,155.58,155.64,155.04,155.09,170849.0,142.8651,142.9202,142.3692,142.4151,170849.0
2020-09-04 12:05:00,155.07,155.18,154.59,154.6,65042.0,142.3968,142.4978,141.956,141.9652,65042.0
2020-09-04 12:10:00,154.64,155.09,154.6,155.07,40321.0,142.0019,142.4151,141.9652,142.3968,40321.0
2020-09-04 12:15:00,155.06,155.34,154.79,155.03,29472.0,142.3876,142.6447,142.1396,142.36,29472.0
2020-09-04 12:20:00,155.07,155.87,155.06,155.81,93812.0,142.3968,143.1314,142.3876,143.0763,93812.0
2020-09-04 12:25:00,155.87,156.29,155.67,156.11,40855.0,143.1314,143.5171,142.9477,143.3518,40855.0
2020-09-04 12:30:00,156.19,156.84,156.12,156.78,44029.0,143.4252,144.0221,143.3609,143.967,44029.0
2020-09-04 12:35:00,156.77,157.11,156.7,156.99,37336.0,143.9578,144.27,143.8935,144.1598,37336.0
2020-09-04 12:40:00,157.04,157.45,157.04,157.31,46470.0,144.2058,144.5823,144.2058,144.4537,46470.0
2020-09-04 12:45:00,157.32,157.41,156.97,157.05,49655.0,144.4629,144.5455,144.1415,144.2149,49655.0
2020-09-04 12:50:00,156.98,157.03,156.34,156.94,33633.0,144.1507,144.1966,143.563,144.1139,33633.0
2020-09-04 12:55:00,156.85,156.87,156.65,156.8,26105.0,144.0313,144.0497,143.8476,143.9854,26105.0
2020-09-04 13:00:00,156.7,156.77,156.35,156.44,21315.0,143.8935,143.9578,143.5722,143.6548,21315.0
2020-09-04 13:05:00,156.48,156.7,156.36,156.57,25817.0,143.6915,143.8935,143.5813,143.7742,25817.0
2020-09-04 13:10:00,156.52,156.58,156.07,156.27,31568.0,143.7283,143.7834,143.315,143.4987,31568.0
2020-09-04 13:15:00,156.21,156.27,155.61,155.61,20314.0,143.4436,143.4987,142.8926,142.8926,20314.0
2020-09-04 13:20:00,155.61,155.84,155.52,155.64,50931.0,142.8926,143.1038,142.81,142.9202,50931.0
2020-09-04 13:25:00,155.63,155.91,155.54,155.62,19363.0,142.911,143.1681,142.8283,142.9018,19363.0
2020-09-04 13:30:00,155.54,155.54,155.19,155.5,17633.0,142.8283,142.8283,142.507,142.7916,17633.0
2020-09-04 13:35:00,155.5,156.19,155.42,156.14,20563.0,142.7916,143.4252,142.7182,143.3793,20563.0
2020-09-04 13:40:00,156.15,156.23,155.77,156.02,19136.0,143.3885,143.462,143.0396,143.2691,19136.0
2020-09-04 13:45:00,156.02,156.43,156.01,156.22,18442.0,143.2691,143.6456,143.2599,143.4528,18442.0
2020-09-04 13:50:00,156.2,156.24,155.89,156.14,34831.0,143.4344,143.4711,143.1497,143.3793,34831.0
2020-09-04 13:55:00,156.16,156.34,156.05,156.24,23065.0,143.3977,143.563,143.2967,143.4711,23065.0
2020-09-04 14:00:00,156.25,156.54,156.17,156.25,36491.0,143.4803,143.7466,143.4069,143.4803,36491.0
2020-09-04 14:05:00,156.21,156.37,155.95,156.15,29137.0,143.4436,143.5905,143.2048,143.3885,29137.0
2020-09-04 14:10:00,156.05,156.14,155.7,155.75,16989.0,143.2967,143.3793,142.9753,143.0212,16989.0
2020-09-04 14:15:00,155.81,156.04,155.7,155.94,20512.0,143.0763,143.2875,142.9753,143.1957,20512.0
2020-09-04 14:20:00,155.9,156.05,155.73,155.88,22515.0,143.1589,143.2967,143.0028,143.1406,22515.0
2020-09-04 14:25:00,155.87,156.39,155.84,156.38,20983.0,143.1314,143.6089,143.1038,143.5997,20983.0
2020-09-04 14:30:00,156.36,156.53,156.17,156.43,24138.0,143.5813,143.7374,143.4069,143.6456,24138.0
2020-09-04 14:35:00,156.48,156.84,156.48,156.84,60080.0,143.6915,144.0221,143.6915,144.0221,60080.0
2020-09-04 14:40:00,156.84,157.26,156.79,156.94,29733.0,144.0221,144.4078,143.9762,144.1139,29733.0
2020-09-04 14:45:00,156.95,157.64,156.94,157.4,29724.0,144.1231,144.7567,144.1139,144.5363,29724.0
2020-09-04 14:50:00,157.4,157.42,156.94,156.99,29740.0,144.5363,144.5547,144.1139,144.1598,29740.0
2020-09-04 14:55:00,157.05,157.46,157.05,157.25,33323.0,144.2149,144.5914,144.2149,144.3986,33323.0
2020-09-04 15:00:00,157.26,157.43,156.85,157.27,23756.0,144.4078,144.5639,144.0313,144.417,23756.0
2020-09-04 15:05:00,157.35,157.55,157.25,157.49,24668.0,144.4904,144.6741,144.3986,144.619,24668.0
2020-09-04 15:10:00,157.5,157.55,156.87,156.87,25368.0,144.6282,144.6741,144.0497,144.0497,25368.0
2020-09-04 15:15:00,156.85,157.34,156.85,157.05,46129.0,144.0313,144.4812,144.0313,144.2149,46129.0
2020-09-04 15:20:00,157.05,157.5,157.01,157.4,34408.0,144.2149,144.6282,144.1782,144.5363,34408.0
2020-09-04 15:25:00,157.4,157.69,157.14,157.42,32960.0,144.5363,144.8026,144.2976,144.5547,32960.0
2020-09-04 15:30:00,157.37,157.48,157.1,157.3,51549.0,144.5088,144.6098,144.2609,144.4445,51549.0
2020-09-04 15:35:00,157.32,157.34,156.39,156.51,75910.0,144.4629,144.4812,143.6089,143.7191,75910.0
2020-09-04 15:40:00,156.45,156.64,156.31,156.47,57427.0,143.664,143.8385,143.5354,143.6823,57427.0
2020-09-04 15:45:00,156.45,156.96,156.29,156.31,69712.0,143.664,144.1323,143.5171,143.5354,69712.0
2020-09-04 15:50:00,156.29,156.69,156.2,156.58,116635.0,143.5171,143.8844,143.4344,143.7834,116635.0
2020-09-04 15:55:00,156.55,156.6,156.22,156.38,105453.0,143.7558,143.8017,143.4528,143.5997,105453.0
2020-09-08 09:30:00,153.94,154.25,151.89,154.07,186314.0,141.3591,141.6438,139.4766,141.4785,186314.0
2020-09-08 09:35:00,153.81,154.66,153.13,153.34,64121.0,141.2397,142.0203,140.6153,140.8081,64121.0
2020-09-08 09:40:00,153.54,153.54,152.11,152.76,42601.0,140.9918,140.9918,139.6787,140.2755,42601.0
2020-09-08 09:45:00,152.66,153.51,152.38,152.49,53277.0,140.1837,140.9643,139.9266,140.0276,53277.0
2020-09-08 09:50:00,152.5,153.49,152.39,153.43,46295.0,140.0368,140.9459,139.9358,140.8908,46295.0
2020-09-08 09:55:00,153.48,154.26,153.43,153.93,70258.0,140.9367,141.653,140.8908,141.3499,70258.0
2020-09-08 10:00:00,154.0,154.06,153.38,153.54,40392.0,141.4142,141.4693,140.8449,140.9918,40392.0
2020-09-08 10:05:00,153.57,154.2,153.33,153.82,51685.0,141.0193,141.5979,140.799,141.2489,51685.0
2020-09-08 10:10:00,153.91,155.27,153.9,155.27,51991.0,141.3316,142.5804,141.3224,142.5804,51991.0
2020-09-08 10:15:00,155.22,155.63,155.02,155.37,48120.0,142.5345,142.911,142.3508,142.6722,48120.0
2020-09-08 10:20:00,155.4,156.07,155.04,156.0,40308.0,142.6998,143.315,142.3692,143.2508,40308.0
2020-09-08 10:25:00,156.08,156.69,156.06,156.57,119950.0,143.3242,143.8844,143.3059,143.7742,119950.0
2020-09-08 10:30:00,156.51,156.86,155.82,156.1,27902.0,143.7191,144.0405,143.0855,143.3426,27902.0
2020-09-08 10:35:00,156.16,156.37,155.67,156.04,39234.0,143.3977,143.5905,142.9477,143.2875,39234.0
2020-09-08 10:40:00,156.08,156.09,154.86,155.3,58195.0,143.3242,143.3334,142.2039,142.608,58195.0
2020-09-08 10:45:00,155.22,155.42,154.41,154.44,46079.0,142.5345,142.7182,141.7907,141.8182,46079.0
2020-09-08 10:50:00,154.37,155.39,154.22,154.94,38605.0,141.754,142.6906,141.6162,142.2774,38605.0
2020-09-08 10:55:00,154.95,155.5,154.85,155.06,33173.0,142.2866,142.7916,142.1947,142.3876,33173.0
2020-09-08 11:00:00,155.03,155.65,154.78,155.31,34620.0,142.36,142.9294,142.1305,142.6171,34620.0
2020-09-08 11:05:00,155.39,155.62,155.2,155.54,24155.0,142.6906,142.9018,142.5161,142.8283,24155.0
2020-09-08 11:10:00,155.66,155.83,155.45,155.56,21844.0,142.9385,143.0946,142.7457,142.8467,21844.0
2020-09-08 11:15:00,155.47,155.79,155.39,155.75,20329.0,142.7641,143.0579,142.6906,143.0212,20329.0
2020-09-08 11:20:00,155.82,155.82,154.91,155.01,39085.0,143.0855,143.0855,142.2498,142.3417,39085.0
2020-09-08 11:25:00,155.03,155.06,154.46,154.89,52195.0,142.36,142.3876,141.8366,142.2315,52195.0
2020-09-08 11:30:00,154.86,155.06,154.2,154.35,36208.0,142.2039,142.3876,141.5979,141.7356,36208.0
2020-09-08 11:35:00,154.39,154.71,154.1,154.49,150355.0,141.7723,142.0662,141.506,141.8642,150355.0
2020-09-08 11:40:00,154.45,154.6,154.05,154.54,38315.0,141.8274,141.9652,141.4601,141.9101,38315.0
2020-09-08 11:45:00,154.51,154.73,154.38,154.73,18011.0,141.8825,142.0845,141.7632,142.0845,18011.0
2020-09-08 11:50:00,154.83,154.83,154.3,154.36,54987.0,142.1764,142.1764,141.6897,141.7448,54987.0
2020-09-08 11:55:00,154.32,154.85,154.25,154.64,35462.0,141.7081,142.1947,141.6438,142.0019,35462.0
2020-09-08 12:00:00,154.64,154.65,154.19,154.27,45911.0,142.0019,142.0111,141.5887,141.6621,45911.0
2020-09-08 12:05:00,154.31,154.43,153.99,154.34,28298.0,141.6989,141.8091,141.405,141.7264,28298.0
2020-09-08 12:10:00,154.3,154.61,154.21,154.51,22147.0,141.6897,141.9744,141.607,141.8825,22147.0
2020-09-08 12:15:00,154.49,154.7,154.39,154.64,27757.0,141.8642,142.057,141.7723,142.0019,27757.0
2020-09-08 12:20:00,154.63,154.97,154.5,154.93,17617.0,141.9927,142.3049,141.8733,142.2682,17617.0
2020-09-08 12:25:00,154.98,155.15,154.59,154.73,22011.0,142.3141,142.4702,141.956,142.0845,22011.0
2020-09-08 12:30:00,154.64,155.08,154.55,155.08,10955.0,142.0019,142.4059,141.9193,142.4059,10955.0
2020-09-08 12:35:00,154.96,155.07,154.85,154.9,12236.0,142.2958,142.3968,142.1947,142.2407,12236.0
2020-09-08 12:40:00,154.93,155.12,154.76,154.97,18796.0,142.2682,142.4427,142.1121,142.3049,18796.0
2020-09-08 12:45:00,155.02,155.37,154.99,155.36,16115.0,142.3508,142.6722,142.3233,142.6631,16115.0
2020-09-08 12:50:00,155.33,155.45,155.23,155.38,12171.0,142.6355,142.7457,142.5437,142.6814,12171.0
2020-09-08 12:55:00,155.3,155.39,155.07,155.08,20528.0,142.608,142.6906,142.3968,142.4059,20528.0
2020-09-08 13:00:00,155.11,155.12,154.81,154.89,10381.0,142.4335,142.4427,142.158,142.2315,10381.0
2020-09-08 13:05:00,154.87,154.96,154.58,154.6,13496.0,142.2131,142.2958,141.9468,141.9652,13496.0
2020-09-08 13:10:00,154.61,155.17,154.54,155.14,14738.0,141.9744,142.4886,141.9101,142.461,14738.0
2020-09-08 13:15:00,155.11,155.29,154.99,155.28,11341.0,142.4335,142.5988,142.3233,142.5896,11341.0
2020-09-08 13:20:00,155.24,155.25,155.05,155.23,10740.0,142.5529,142.562,142.3784,142.5437,10740.0
2020-09-08 13:25:00,155.25,155.29,155.0,155.07,9828.0,142.562,142.5988,142.3325,142.3968,9828.0
2020-09-08 13:30:00,154.99,155.21,154.81,155.11,15492.0,142.3233,142.5253,142.158,142.4335,15492.0
2020-09-08 13:35:00,155.16,155.5,155.13,155.46,15689.0,142.4794,142.7916,142.4519,142.7549,15689.0
2020-09-08 13:40:00,155.49,155.55,155.41,155.46,14225.0,142.7824,142.8375,142.709,142.7549,14225.0
2020-09-08 13:45:00,155.45,155.57,155.32,155.5,15297.0,142.7457,142.8559,142.6263,142.7916,15297.0
2020-09-08 13:50:00,155.52,155.64,155.31,155.57,14878.0,142.81,142.9202,142.6171,142.8559,14878.0
2020-09-08 13:55:00,155.54,155.63,155.17,155.17,16305.0,142.8283,142.911,142.4886,142.4886,16305.0
2020-09-08 14:00:00,155.2,155.38,154.84,154.84,16004.0,142.5161,142.6814,142.1856,142.1856,16004.0
2020-09-08 14:05:00,154.85,154.85,154.62,154.62,57736.0,142.1947,142.1947,141.9835,141.9835,57736.0
2020-09-08 14:10:00,154.67,154.71,154.16,154.27,36599.0,142.0295,142.0662,141.5611,141.6621,36599.0
2020-09-08 14:15:00,154.28,154.35,153.91,154.06,34074.0,141.6713,141.7356,141.3316,141.4693,34074.0
2020-09-08 14:20:00,154.05,154.05,153.65,153.68,31774.0,141.4601,141.4601,141.0928,141.1204,31774.0
2020-09-08 14:25:00,153.68,153.9,153.44,153.64,29427.0,141.1204,141.3224,140.9,141.0836,29427.0
2020-09-08 14:30:00,153.66,153.74,153.34,153.74,23345.0,141.102,141.1755,140.8081,141.1755,23345.0
2020-09-08 14:35:00,153.72,153.75,153.06,153.13,28082.0,141.1571,141.1846,140.551,140.6153,28082.0
2020-09-08 14:40:00,153.14,153.24,152.61,152.63,34422.0,140.6245,140.7163,140.1378,140.1562,34422.0
2020-09-08 14:45:00,152.66,152.97,152.55,152.61,47720.0,140.1837,140.4684,140.0827,140.1378,47720.0
2020-09-08 14:50:00,152.53,152.71,152.27,152.5,44606.0,140.0643,140.2296,139.8256,140.0368,44606.0
2020-09-08 14:55:00,152.53,153.33,152.35,153.13,36350.0,140.0643,140.799,139.8991,140.6153,36350.0
2020-09-08 15:00:00,153.04,153.06,152.37,152.38,30657.0,140.5327,140.551,139.9174,139.9266,30657.0
2020-09-08 15:05:00,152.43,153.09,152.4,153.0,45207.0,139.9725,140.5786,139.945,140.4959,45207.0
2020-09-08 15:10:00,153.0,153.56,153.0,153.52,28716.0,140.4959,141.0102,140.4959,140.9734,28716.0
2020-09-08 15:15:00,153.52,154.0,153.31,153.73,36305.0,140.9734,141.4142,140.7806,141.1663,36305.0
2020-09-08 15:20:00,153.74,153.99,153.63,153.7,27483.0,141.1755,141.405,141.0744,141.1387,27483.0
2020-09-08 15:25:00,153.72,154.14,153.58,154.14,33160.0,141.1571,141.5428,141.0285,141.5428,33160.0
2020-09-08 15:30:00,154.18,154.35,153.69,153.74,63615.0,141.5795,141.7356,141.1295,141.1755,63615.0
2020-09-08 15:35:00,153.75,154.19,153.75,153.93,44897.0,141.1846,141.5887,141.1846,141.3499,44897.0
2020-09-08 15:40:00,153.95,154.25,153.83,154.03,53012.0,141.3683,141.6438,141.2581,141.4418,53012.0
2020-09-08 15:45:00,154.07,154.14,153.59,153.94,70088.0,141.4785,141.5428,141.0377,141.3591,70088.0
2020-09-08 15:50:00,153.95,153.95,153.54,153.81,90760.0,141.3683,141.3683,140.9918,141.2397,90760.0
2020-09-08 15:55:00,153.83,153.98,153.63,153.73,201148.0,141.2581,141.3958,141.0744,141.1663,201148.0
2020-09-09 09:30:00,155.89,156.45,155.56,156.1,91662.0,143.1497,143.664,142.8467,143.3426,91662.0
2020-09-09 09:35:00,156.13,156.44,155.16,155.16,41894.0,143.3701,143.6548,142.4794,142.4794,41894.0
2020-09-09 09:40:00,155.24,155.84,155.11,155.15,31082.0,142.5529,143.1038,142.4335,142.4702,31082.0
2020-09-09 09:45:00,155.21,155.48,155.11,155.11,26603.0,142.5253,142.7733,142.4335,142.4335,26603.0
2020-09-09 09:50:00,155.15,156.1,155.1,155.92,28701.0,142.4702,143.3426,142.4243,143.1773,28701.0
2020-09-09 09:55:00,155.87,156.23,155.56,156.03,22212.0,143.1314,143.462,142.8467,143.2783,22212.0
2020-09-09 10:00:00,156.07,156.7,155.82,156.62,40009.0,143.315,143.8935,143.0855,143.8201,40009.0
2020-09-09 10:05:00,156.59,157.09,156.57,156.82,51144.0,143.7925,144.2517,143.7742,144.0037,51144.0
2020-09-09 10:10:00,156.94,157.35,156.84,157.15,37572.0,144.1139,144.4904,144.0221,144.3068,37572.0
2020-09-09 10:15:00,157.13,157.8,157.13,157.54,51220.0,144.2884,144.9036,144.2884,144.6649,51220.0
2020-09-09 10:20:00,157.54,158.14,157.42,158.02,64495.0,144.6649,145.2159,144.5547,145.1057,64495.0
2020-09-09 10:25:00,158.03,158.57,158.0,158.31,48985.0,145.1149,145.6107,145.0873,145.372,48985.0
2020-09-09 10:30:00,158.32,158.55,158.09,158.12,42210.0,145.3812,145.5924,145.1699,145.1975,42210.0
2020-09-09 10:35:00,158.15,158.25,158.0,158.2,21605.0,145.225,145.3169,145.0873,145.271,21605.0
2020-09-09 10:40:00,158.25,158.55,158.04,158.04,38119.0,145.3169,145.5924,145.124,145.124,38119.0
2020-09-09 10:45:00,158.05,158.23,157.95,158.04,23498.0,145.1332,145.2985,145.0414,145.124,23498.0
2020-09-09 10:50:00,158.07,158.54,158.02,158.03,59617.0,145.1516,145.5832,145.1057,145.1149,59617.0
2020-09-09 10:55:00,158.04,158.56,158.04,158.51,33002.0,145.124,145.6015,145.124,145.5556,33002.0
2020-09-09 11:00:00,158.52,159.24,158.5,159.07,42289.0,145.5648,146.226,145.5464,146.0699,42289.0
2020-09-09 11:05:00,159.07,159.07,158.22,158.24,24087.0,146.0699,146.0699,145.2893,145.3077,24087.0
2020-09-09 11:10:00,158.23,158.68,158.07,158.62,28135.0,145.2985,145.7117,145.1516,145.6566,28135.0
2020-09-09 11:15:00,158.59,158.68,158.21,158.65,31747.0,145.6291,145.7117,145.2801,145.6842,31747.0
2020-09-09 11:20:00,158.63,159.07,158.44,158.98,31064.0,145.6658,146.0699,145.4913,145.9872,31064.0
2020-09-09 11:25:00,158.96,159.15,158.73,158.97,23552.0,145.9688,146.1433,145.7576,145.978,23552.0
2020-09-09 11:30:00,158.93,158.97,158.72,158.73,16821.0,145.9413,145.978,145.7485,145.7576,16821.0
2020-09-09 11:35:00,158.76,159.09,158.75,159.04,22590.0,145.7852,146.0882,145.776,146.0423,22590.0
2020-09-09 11:40:00,159.04,159.13,158.85,159.13,17061.0,146.0423,146.125,145.8678,146.125,17061.0
2020-09-09 11:45:00,159.17,159.22,158.8,158.94,25016.0,146.1617,146.2076,145.8219,145.9505,25016.0
2020-09-09 11:50:00,158.95,159.51,158.94,159.45,64724.0,145.9597,146.4739,145.9505,146.4188,64724.0
2020-09-09 11:55:00,159.47,159.54,159.16,159.36,31911.0,146.4372,146.5014,146.1525,146.3362,31911.0
2020-09-09 12:00:00,159.36,159.54,159.17,159.23,30365.0,146.3362,146.5014,146.1617,146.2168,30365.0
2020-09-09 12:05:00,159.2,159.41,159.05,159.3,32751.0,146.1892,146.3821,146.0515,146.2811,32751.0
2020-09-09 12:10:00,159.34,159.92,159.34,159.92,46267.0,146.3178,146.8504,146.3178,146.8504,46267.0
2020-09-09 12:15:00,159.91,160.04,159.77,160.0,53135.0,146.8412,146.9606,146.7126,146.9239,53135.0
2020-09-09 12:20:00,159.98,160.03,159.72,159.8,31719.0,146.9055,146.9514,146.6667,146.7402,31719.0
2020-09-09 12:25:00,159.78,159.81,159.42,159.53,24148.0,146.7218,146.7494,146.3913,146.4923,24148.0
2020-09-09 12:30:00,159.57,159.69,159.46,159.68,25396.0,146.529,146.6392,146.428,146.63,25396.0
2020-09-09 12:35:00,159.67,159.76,159.62,159.7,18772.0,146.6208,146.7035,146.5749,146.6484,18772.0
2020-09-09 12:40:00,159.69,159.97,159.66,159.97,21995.0,146.6392,146.8963,146.6116,146.8963,21995.0
2020-09-09 12:45:00,159.92,159.97,159.76,159.89,25768.0,146.8504,146.8963,146.7035,146.8228,25768.0
2020-09-09 12:50:00,159.86,159.89,159.67,159.7,23523.0,146.7953,146.8228,146.6208,146.6484,23523.0
2020-09-09 12:55:00,159.71,160.19,159.71,160.04,60266.0,146.6576,147.0983,146.6576,146.9606,60266.0
2020-09-09 13:00:00,160.07,160.73,160.05,160.73,41327.0,146.9881,147.5942,146.9698,147.5942,41327.0
2020-09-09 13:05:00,160.72,160.98,160.62,160.96,55866.0,147.585,147.8238,147.4932,147.8054,55866.0
2020-09-09 13:10:00,160.98,161.19,160.94,161.1,44861.0,147.8238,148.0166,147.787,147.934,44861.0
2020-09-09 13:15:00,161.09,161.12,160.49,160.55,34646.0,147.9248,147.9523,147.3738,147.4289,34646.0
2020-09-09 13:20:00,160.52,160.71,160.5,160.55,23755.0,147.4014,147.5758,147.383,147.4289,23755.0
2020-09-09 13:25:00,160.55,160.61,160.38,160.38,22432.0,147.4289,147.484,147.2728,147.2728,22432.0
2020-09-09 13:30:00,160.41,160.57,160.26,160.51,27220.0,147.3003,147.4473,147.1626,147.3922,27220.0
2020-09-09 13:35:00,160.52,160.72,160.48,160.59,23230.0,147.4014,147.585,147.3646,147.4656,23230.0
2020-09-09 13:40:00,160.66,160.8,160.25,160.25,25878.0,147.5299,147.6585,147.1534,147.1534,25878.0
2020-09-09 13:45:00,160.25,160.3,160.02,160.19,25641.0,147.1534,147.1993,146.9422,147.0983,25641.0
2020-09-09 13:50:00,160.21,160.31,160.01,160.13,23519.0,147.1167,147.2085,146.933,147.0432,23519.0
2020-09-09 13:55:00,160.12,160.22,159.91,159.99,32532.0,147.034,147.1259,146.8412,146.9147,32532.0
2020-09-09 14:00:00,159.99,160.14,159.9,159.92,30758.0,146.9147,147.0524,146.832,146.8504,30758.0
2020-09-09 14:05:00,159.97,160.33,159.92,160.16,24925.0,146.8963,147.2269,146.8504,147.0708,24925.0
2020-09-09 14:10:00,160.17,160.25,159.98,160.04,18160.0,147.08,147.1534,146.9055,146.9606,18160.0
2020-09-09 14:15:00,160.04,160.18,159.91,160.13,19336.0,146.9606,147.0891,146.8412,147.0432,19336.0
2020-09-09 14:20:00,160.11,160.23,159.98,159.98,16284.0,147.0249,147.1351,146.9055,146.9055,16284.0
2020-09-09 14:25:00,160.02,160.19,159.8,159.8,23061.0,146.9422,147.0983,146.7402,146.7402,23061.0
2020-09-09 14:30:00,159.8,160.15,159.8,160.01,16346.0,146.7402,147.0616,146.7402,146.933,16346.0
2020-09-09 14:35:00,159.99,160.14,159.86,160.11,24630.0,146.9147,147.0524,146.7953,147.0249,24630.0
2020-09-09 14:40:00,160.07,160.17,159.97,160.09,18160.0,146.9881,147.08,146.8963,147.0065,18160.0
2020-09-09 14:45:00,160.09,160.2,159.98,160.1,20803.0,147.0065,147.1075,146.9055,147.0157,20803.0
2020-09-09 14:50:00,160.13,160.32,159.99,160.27,24929.0,147.0432,147.2177,146.9147,147.1718,24929.0
2020-09-09 14:55:00,160.28,160.39,160.11,160.13,22023.0,147.181,147.282,147.0249,147.0432,22023.0
2020-09-09 15:00:00,160.16,160.54,160.15,160.45,15659.0,147.0708,147.4197,147.0616,147.3371,15659.0
2020-09-09 15:05:00,160.44,160.52,160.36,160.43,24190.0,147.3279,147.4014,147.2544,147.3187,24190.0
2020-09-09 15:10:00,160.42,160.42,160.21,160.25,16226.0,147.3095,147.3095,147.1167,147.1534,16226.0
2020-09-09 15:15:00,160.26,160.58,160.26,160.54,19482.0,147.1626,147.4565,147.1626,147.4197,19482.0
2020-09-09 15:20:00,160.54,160.73,160.54,160.69,18114.0,147.4197,147.5942,147.4197,147.5575,18114.0
2020-09-09 15:25:00,160.68,160.68,160.32,160.38,22699.0,147.5483,147.5483,147.2177,147.2728,22699.0
2020-09-09 15:30:00,160.39,160.58,160.27,160.27,36637.0,147.282,147.4565,147.1718,147.1718,36637.0
2020-09-09 15:35:00,160.28,160.33,159.93,159.95,52306.0,147.181,147.2269,146.8596,146.8779,52306.0
2020-09-09 15:40:00,159.96,160.04,159.76,159.8,40684.0,146.8871,146.9606,146.7035,146.7402,40684.0
2020-09-09 15:45:00,159.83,159.92,159.6,159.78,57913.0,146.7677,146.8504,146.5565,146.7218,57913.0
2020-09-09 15:50:00,159.78,160.08,159.62,159.92,53729.0,146.7218,146.9973,146.5749,146.8504,53729.0
2020-09-09 15:55:00,159.92,159.94,159.28,159.54,233456.0,146.8504,146.8688,146.2627,146.5014,233456.0
2020-09-10 09:30:00,160.09,161.59,160.09,161.38,106401.0,147.0065,148.3839,147.0065,148.1911,106401.0
2020-09-10 09:35:00,161.49,162.14,161.0,161.97,112275.0,148.2921,148.889,147.8421,148.7329,112275.0
2020-09-10 09:40:00,161.94,162.45,161.94,162.31,49422.0,148.7053,149.1736,148.7053,149.0451,49422.0
2020-09-10 09:45:00,162.33,162.44,161.77,161.77,45903.0,149.0634,149.1644,148.5492,148.5492,45903.0
2020-09-10 09:50:00,161.87,162.26,161.61,162.13,40692.0,148.641,148.9992,148.4023,148.8798,40692.0
2020-09-10 09:55:00,162.12,162.39,161.86,161.9,44973.0,148.8706,149.1185,148.6318,148.6686,44973.0
2020-09-10 10:00:00,161.95,162.13,161.73,162.07,40783.0,148.7145,148.8798,148.5125,148.8247,40783.0
2020-09-10 10:05:00,162.03,162.43,162.03,162.28,36033.0,148.7879,149.1553,148.7879,149.0175,36033.0
2020-09-10 10:10:00,162.29,162.56,162.18,162.48,38754.0,149.0267,149.2746,148.9257,149.2012,38754.0
2020-09-10 10:15:00,162.48,162.93,162.47,162.67,40679.0,149.2012,149.6144,149.192,149.3756,40679.0
2020-09-10 10:20:00,162.7,162.93,162.5,162.64,26589.0,149.4032,149.6144,149.2195,149.3481,26589.0
2020-09-10 10:25:00,162.59,162.59,161.5,161.52,55679.0,149.3022,149.3022,148.3013,148.3196,55679.0
2020-09-10 10:30:00,161.5,162.19,161.5,162.0,37994.0,148.3013,148.9349,148.3013,148.7604,37994.0
2020-09-10 10:35:00,162.04,162.24,161.87,162.14,24294.0,148.7971,148.9808,148.641,148.889,24294.0
2020-09-10 10:40:00,162.07,162.09,161.42,161.55,21989.0,148.8247,148.843,148.2278,148.3472,21989.0
2020-09-10 10:45:00,161.49,161.64,160.88,161.44,119224.0,148.2921,148.4298,147.7319,148.2462,119224.0
2020-09-10 10:50:00,161.44,161.65,161.2,161.32,27476.0,148.2462,148.439,148.0258,148.136,27476.0
2020-09-10 10:55:00,161.31,161.38,160.17,160.26,37670.0,148.1268,148.1911,147.08,147.1626,37670.0
2020-09-10 11:00:00,160.21,161.06,159.9,161.06,44759.0,147.1167,147.8972,146.832,147.8972,44759.0
2020-09-10 11:05:00,161.03,161.23,160.76,160.76,25034.0,147.8697,148.0533,147.6217,147.6217,25034.0
2020-09-10 11:10:00,160.72,161.25,160.41,161.22,37958.0,147.585,148.0717,147.3003,148.0441,37958.0
2020-09-10 11:15:00,161.26,161.45,160.9,161.44,26739.0,148.0809,148.2553,147.7503,148.2462,26739.0
2020-09-10 11:20:00,161.5,161.97,161.39,161.83,18200.0,148.3013,148.7329,148.2003,148.6043,18200.0
2020-09-10 11:25:00,161.81,162.16,161.76,162.16,20957.0,148.5859,148.9073,148.54,148.9073,20957.0
2020-09-10 11:30:00,162.13,162.15,161.46,161.46,14505.0,148.8798,148.8981,148.2645,148.2645,14505.0
2020-09-10 11:35:00,161.38,161.79,161.38,161.63,10151.0,148.1911,148.5676,148.1911,148.4206,10151.0
2020-09-10 11:40:00,161.6,161.76,161.44,161.58,14260.0,148.3931,148.54,148.2462,148.3747,14260.0
2020-09-10 11:45:00,161.57,161.75,161.38,161.71,16344.0,148.3655,148.5308,148.1911,148.4941,16344.0
2020-09-10 11:50:00,161.71,161.79,161.3,161.31,13361.0,148.4941,148.5676,148.1176,148.1268,13361.0
2020-09-10 11:55:00,161.31,161.33,160.92,161.12,25626.0,148.1268,148.1452,147.7687,147.9523,25626.0
2020-09-10 12:00:00,161.0,161.32,160.58,160.71,16295.0,147.8421,148.136,147.4565,147.5758,16295.0
2020-09-10 12:05:00,160.75,160.96,160.65,160.73,17323.0,147.6126,147.8054,147.5207,147.5942,17323.0
2020-09-10 12:10:00,160.73,161.19,160.71,160.78,9705.0,147.5942,148.0166,147.5758,147.6401,9705.0
2020-09-10 12:15:00,160.71,160.88,160.52,160.74,13588.0,147.5758,147.7319,147.4014,147.6034,13588.0
2020-09-10 12:20:00,160.71,160.77,160.24,160.44,16904.0,147.5758,147.6309,147.1442,147.3279,16904.0
2020-09-10 12:25:00,160.44,160.69,160.32,160.69,12857.0,147.3279,147.5575,147.2177,147.5575,12857.0
2020-09-10 12:30:00,160.63,160.95,160.55,160.77,17389.0,147.5024,147.7962,147.4289,147.6309,17389.0
2020-09-10 12:35:00,160.75,160.75,160.04,160.13,31311.0,147.6126,147.6126,146.9606,147.0432,31311.0
2020-09-10 12:40:00,160.15,160.56,160.15,160.26,24911.0,147.0616,147.4381,147.0616,147.1626,24911.0
2020-09-10 12:45:00,160.24,160.54,160.19,160.4,28414.0,147.1442,147.4197,147.0983,147.2912,28414.0
2020-09-10 12:50:00,160.34,160.93,160.34,160.83,21449.0,147.2361,147.7778,147.2361,147.686,21449.0
2020-09-10 12:55:00,160.86,160.94,160.71,160.77,16673.0,147.7136,147.787,147.5758,147.6309,16673.0
2020-09-10 13:00:00,160.79,160.88,160.41,160.79,28392.0,147.6493,147.7319,147.3003,147.6493,28392.0
2020-09-10 13:05:00,160.79,160.9,160.65,160.82,10559.0,147.6493,147.7503,147.5207,147.6768,10559.0
2020-09-10 13:10:00,160.83,160.93,160.7,160.86,8681.0,147.686,147.7778,147.5666,147.7136,8681.0
2020-09-10 13:15:00,160.87,161.25,160.84,161.24,13787.0,147.7228,148.0717,147.6952,148.0625,13787.0
2020-09-10 13:20:00,161.22,161.35,160.98,160.98,19667.0,148.0441,148.1635,147.8238,147.8238,19667.0
2020-09-10 13:25:00,161.01,161.07,160.55,160.66,12926.0,147.8513,147.9064,147.4289,147.5299,12926.0
2020-09-10 13:30:00,160.67,161.04,160.66,160.88,20025.0,147.5391,147.8789,147.5299,147.7319,20025.0
2020-09-10 13:35:00,160.92,160.99,160.54,160.54,13762.0,147.7687,147.8329,147.4197,147.4197,13762.0
2020-09-10 13:40:00,160.54,160.59,160.42,160.45,15383.0,147.4197,147.4656,147.3095,147.3371,15383.0
2020-09-10 13:45:00,160.45,160.71,160.38,160.46,12259.0,147.3371,147.5758,147.2728,147.3463,12259.0
2020-09-10 13:50:00,160.54,160.64,160.23,160.28,17893.0,147.4197,147.5115,147.1351,147.181,17893.0
2020-09-10 13:55:00,160.32,160.56,160.01,160.05,10675.0,147.2177,147.4381,146.933,146.9698,10675.0
2020-09-10 14:00:00,160.04,160.41,160.04,160.31,41545.0,146.9606,147.3003,146.9606,147.2085,41545.0
2020-09-10 14:05:00,160.31,160.42,159.91,160.16,25395.0,147.2085,147.3095,146.8412,147.0708,25395.0
2020-09-10 14:10:00,160.12,160.33,159.84,159.85,24741.0,147.034,147.2269,146.7769,146.7861,24741.0
2020-09-10 14:15:00,159.87,159.89,159.13,159.36,60068.0,146.8045,146.8228,146.125,146.3362,60068.0
2020-09-10 14:20:00,159.33,159.49,158.92,158.92,27833.0,146.3086,146.4555,145.9321,145.9321,27833.0
2020-09-10 14:25:00,158.94,159.3,158.1,158.18,33179.0,145.9505,146.2811,145.1791,145.2526,33179.0
2020-09-10 14:30:00,158.13,158.9,158.1,158.7,62603.0,145.2067,145.9138,145.1791,145.7301,62603.0
2020-09-10 14:35:00,158.69,159.01,158.66,158.91,18932.0,145.7209,146.0148,145.6934,145.9229,18932.0
2020-09-10 14:40:00,158.91,158.91,158.25,158.25,17028.0,145.9229,145.9229,145.3169,145.3169,17028.0
2020-09-10 14:45:00,158.25,158.99,158.21,158.92,27963.0,145.3169,145.9964,145.2801,145.9321,27963.0
2020-09-10 14:50:00,158.9,159.2,158.69,158.8,31356.0,145.9138,146.1892,145.7209,145.8219,31356.0
2020-09-10 14:55:00,158.97,159.4,158.76,159.02,43369.0,145.978,146.3729,145.7852,146.0239,43369.0
2020-09-10 15:00:00,159.06,159.12,158.42,158.42,46949.0,146.0607,146.1158,145.473,145.473,46949.0
2020-09-10 15:05:00,158.42,158.57,157.9,157.93,29593.0,145.473,145.6107,144.9955,145.023,29593.0
2020-09-10 15:10:00,157.94,158.0,157.61,157.81,22370.0,145.0322,145.0873,144.7292,144.9128,22370.0
2020-09-10 15:15:00,157.66,157.72,157.17,157.3,52244.0,144.7751,144.8302,144.3251,144.4445,52244.0
2020-09-10 15:20:00,157.34,157.79,157.22,157.41,31845.0,144.4812,144.8945,144.371,144.5455,31845.0
2020-09-10 15:25:00,157.4,157.82,157.06,157.75,41871.0,144.5363,144.922,144.2241,144.8577,41871.0
2020-09-10 15:30:00,157.61,158.19,157.47,158.02,23844.0,144.7292,145.2618,144.6006,145.1057,23844.0
2020-09-10 15:35:00,158.0,158.19,157.67,158.12,26515.0,145.0873,145.2618,144.7843,145.1975,26515.0
2020-09-10 15:40:00,158.11,158.86,158.1,158.68,23803.0,145.1883,145.877,145.1791,145.7117,23803.0
2020-09-10 15:45:00,158.59,158.64,157.82,158.07,33221.0,145.6291,145.675,144.922,145.1516,33221.0
2020-09-10 15:50:00,158.08,158.77,157.9,158.71,79669.0,145.1608,145.7944,144.9955,145.7393,79669.0
2020-09-10 15:55:00,158.68,159.09,158.24,158.33,154163.0,145.7117,146.0882,145.3077,145.3903,154163.0
2020-09-11 09:30:00,160.35,161.19,160.06,160.57,118535.0,147.2452,148.0166,146.9789,147.4473,118535.0
2020-09-11 09:35:00,160.48,160.57,159.62,160.34,29512.0,147.3646,147.4473,146.5749,147.2361,29512.0
2020-09-11 09:40:00,160.34,160.45,159.93,160.21,22700.0,147.2361,147.3371,146.8596,147.1167,22700.0
2020-09-11 09:45:00,160.14,161.0,160.13,160.81,35247.0,147.0524,147.8421,147.0432,147.6677,35247.0
2020-09-11 09:50:00,160.8,161.09,160.23,160.3,33770.0,147.6585,147.9248,147.1351,147.1993,33770.0
2020-09-11 09:55:00,160.29,160.37,159.44,159.75,36490.0,147.1902,147.2636,146.4096,146.6943,36490.0
2020-09-11 10:00:00,159.78,160.69,159.68,160.65,38800.0,146.7218,147.5575,146.63,147.5207,38800.0
2020-09-11 10:05:00,160.63,161.02,160.49,160.66,45472.0,147.5024,147.8605,147.3738,147.5299,45472.0
2020-09-11 10:10:00,160.67,160.79,160.12,160.56,28745.0,147.5391,147.6493,147.034,147.4381,28745.0
2020-09-11 10:15:00,160.56,161.1,160.37,161.04,17226.0,147.4381,147.934,147.2636,147.8789,17226.0
2020-09-11 10:20:00,161.11,161.57,161.0,161.4,27818.0,147.9431,148.3655,147.8421,148.2094,27818.0
2020-09-11 10:25:00,161.42,161.6,160.96,161.0,17044.0,148.2278,148.3931,147.8054,147.8421,17044.0
2020-09-11 10:30:00,161.1,161.31,160.7,160.92,17056.0,147.934,148.1268,147.5666,147.7687,17056.0
2020-09-11 10:35:00,160.94,161.42,160.91,161.21,30162.0,147.787,148.2278,147.7595,148.035,30162.0
2020-09-11 10:40:00,161.19,161.74,161.18,161.74,32205.0,148.0166,148.5216,148.0074,148.5216,32205.0
2020-09-11 10:45:00,161.69,161.92,161.69,161.8,34221.0,148.4757,148.6869,148.4757,148.5767,34221.0
2020-09-11 10:50:00,161.75,161.92,161.34,161.35,33725.0,148.5308,148.6869,148.1543,148.1635,33725.0
2020-09-11 10:55:00,161.38,161.44,161.2,161.25,24646.0,148.1911,148.2462,148.0258,148.0717,24646.0
2020-09-11 11:00:00,161.26,161.87,161.23,161.84,19363.0,148.0809,148.641,148.0533,148.6135,19363.0
2020-09-11 11:05:00,161.86,162.17,161.72,162.13,27291.0,148.6318,148.9165,148.5033,148.8798,27291.0
2020-09-11 11:10:00,162.13,162.13,161.66,161.88,26893.0,148.8798,148.8798,148.4482,148.6502,26893.0
2020-09-11 11:15:00,161.84,161.97,161.57,161.91,26770.0,148.6135,148.7329,148.3655,148.6778,26770.0
2020-09-11 11:20:00,161.85,161.92,161.09,161.13,37706.0,148.6227,148.6869,147.9248,147.9615,37706.0
2020-09-11 11:25:00,161.16,161.2,160.69,161.05,38069.0,147.989,148.0258,147.5575,147.888,38069.0
2020-09-11 11:30:00,161.03,161.07,160.62,160.97,29317.0,147.8697,147.9064,147.4932,147.8146,29317.0
2020-09-11 11:35:00,160.97,161.18,160.9,161.18,24605.0,147.8146,148.0074,147.7503,148.0074,24605.0
2020-09-11 11:40:00,161.21,161.25,160.94,161.0,20487.0,148.035,148.0717,147.787,147.8421,20487.0
2020-09-11 11:45:00,160.99,161.38,160.95,161.23,21334.0,147.8329,148.1911,147.7962,148.0533,21334.0
2020-09-11 11:50:00,161.23,161.39,161.12,161.25,18029.0,148.0533,148.2003,147.9523,148.0717,18029.0
2020-09-11 11:55:00,161.28,161.47,161.21,161.34,26513.0,148.0992,148.2737,148.035,148.1543,26513.0
2020-09-11 12:00:00,161.35,161.58,161.08,161.4,22870.0,148.1635,148.3747,147.9156,148.2094,22870.0
2020-09-11 12:05:00,161.33,161.61,161.26,161.46,18943.0,148.1452,148.4023,148.0809,148.2645,18943.0
2020-09-11 12:10:00,161.41,161.8,161.37,161.53,19393.0,148.2186,148.5767,148.1819,148.3288,19393.0
2020-09-11 12:15:00,161.55,161.69,161.36,161.68,16950.0,148.3472,148.4757,148.1727,148.4666,16950.0
2020-09-11 12:20:00,161.75,161.89,161.64,161.73,18685.0,148.5308,148.6594,148.4298,148.5125,18685.0
2020-09-11 12:25:00,161.67,161.67,161.44,161.51,11857.0,148.4574,148.4574,148.2462,148.3104,11857.0
2020-09-11 12:30:00,161.47,161.47,160.94,161.01,16999.0,148.2737,148.2737,147.787,147.8513,16999.0
2020-09-11 12:35:00,161.01,161.18,160.82,161.0,15531.0,147.8513,148.0074,147.6768,147.8421,15531.0
2020-09-11 12:40:00,160.95,160.97,160.57,160.83,23909.0,147.7962,147.8146,147.4473,147.686,23909.0
2020-09-11 12:45:00,160.83,161.19,160.8,161.17,29615.0,147.686,148.0166,147.6585,147.9982,29615.0
2020-09-11 12:50:00,161.16,161.48,161.14,161.39,29235.0,147.989,148.2829,147.9707,148.2003,29235.0
2020-09-11 12:55:00,161.38,161.45,161.02,161.12,29682.0,148.1911,148.2553,147.8605,147.9523,29682.0
2020-09-11 13:00:00,161.14,161.27,161.0,161.01,70945.0,147.9707,148.0901,147.8421,147.8513,70945.0
2020-09-11 13:05:00,161.02,161.08,160.38,160.56,370998.0,147.8605,147.9156,147.2728,147.4381,370998.0
2020-09-11 13:10:00,160.56,160.63,160.07,160.15,31793.0,147.4381,147.5024,146.9881,147.0616,31793.0
2020-09-11 13:15:00,160.23,160.57,160.21,160.51,37736.0,147.1351,147.4473,147.1167,147.3922,37736.0
2020-09-11 13:20:00,160.55,160.61,160.22,160.24,30674.0,147.4289,147.484,147.1259,147.1442,30674.0
2020-09-11 13:25:00,160.24,160.36,160.15,160.24,35244.0,147.1442,147.2544,147.0616,147.1442,35244.0
2020-09-11 13:30:00,160.23,160.28,159.96,160.08,151181.0,147.1351,147.181,146.8871,146.9973,151181.0
2020-09-11 13:35:00,160.09,160.38,160.09,160.3,34668.0,147.0065,147.2728,147.0065,147.1993,34668.0
2020-09-11 13:40:00,160.24,160.71,160.2,160.52,37005.0,147.1442,147.5758,147.1075,147.4014,37005.0
2020-09-11 13:45:00,160.48,160.61,160.3,160.47,19848.0,147.3646,147.484,147.1993,147.3554,19848.0
2020-09-11 13:50:00,160.47,160.75,160.37,160.71,21739.0,147.3554,147.6126,147.2636,147.5758,21739.0
2020-09-11 13:55:00,160.71,160.76,160.59,160.62,46168.0,147.5758,147.6217,147.4656,147.4932,46168.0
2020-09-11 14:00:00,160.63,160.89,160.56,160.72,32416.0,147.5024,147.7411,147.4381,147.585,32416.0
2020-09-11 14:05:00,160.72,161.01,160.61,160.97,20022.0,147.585,147.8513,147.484,147.8146,20022.0
2020-09-11 14:10:00,160.98,161.62,160.94,161.56,42059.0,147.8238,148.4115,147.787,148.3564,42059.0
2020-09-11 14:15:00,161.5,161.55,161.15,161.22,15899.0,148.3013,148.3472,147.9799,148.0441,15899.0
2020-09-11 14:20:00,161.18,161.3,160.86,161.29,16187.0,148.0074,148.1176,147.7136,148.1084,16187.0
2020-09-11 14:25:00,161.31,161.39,161.07,161.08,12612.0,148.1268,148.2003,147.9064,147.9156,12612.0
2020-09-11 14:30:00,161.1,161.59,161.1,161.55,31965.0,147.934,148.3839,147.934,148.3472,31965.0
2020-09-11 14:35:00,161.52,161.8,161.43,161.64,39353.0,148.3196,148.5767,148.237,148.4298,39353.0
2020-09-11 14:40:00,161.64,161.93,161.48,161.78,28609.0,148.4298,148.6961,148.2829,148.5584,28609.0
2020-09-11 14:45:00,161.78,161.78,161.41,161.41,19688.0,148.5584,148.5584,148.2186,148.2186,19688.0
2020-09-11 14:50:00,161.43,161.91,161.43,161.89,36811.0,148.237,148.6778,148.237,148.6594,36811.0
2020-09-11 14:55:00,161.89,161.93,161.61,161.67,26460.0,148.6594,148.6961,148.4023,148.4574,26460.0
2020-09-11 15:00:00,161.69,161.75,161.29,161.34,28850.0,148.4757,148.5308,148.1084,148.1543,28850.0
2020-09-11 15:05:00,161.37,161.45,161.12,161.16,75602.0,148.1819,148.2553,147.9523,147.989,75602.0
2020-09-11 15:10:00,161.16,161.5,161.07,161.43,25932.0,147.989,148.3013,147.9064,148.237,25932.0
2020-09-11 15:15:00,161.52,161.93,161.52,161.88,20355.0,148.3196,148.6961,148.3196,148.6502,20355.0
2020-09-11 15:20:00,161.85,162.23,161.79,162.1,41759.0,148.6227,148.9716,148.5676,148.8522,41759.0
2020-09-11 15:25:00,162.06,162.27,161.9,162.14,27216.0,148.8155,149.0083,148.6686,148.889,27216.0
2020-09-11 15:30:00,162.14,162.59,162.13,162.32,31373.0,148.889,149.3022,148.8798,149.0542,31373.0
2020-09-11 15:35:00,162.26,162.41,161.79,161.87,65888.0,148.9992,149.1369,148.5676,148.641,65888.0
2020-09-11 15:40:00,161.88,162.15,161.87,162.11,49661.0,148.6502,148.8981,148.641,148.8614,49661.0
2020-09-11 15:45:00,162.1,162.42,161.95,162.33,94923.0,148.8522,149.1461,148.7145,149.0634,94923.0
2020-09-11 15:50:00,162.33,162.43,162.14,162.2,92072.0,149.0634,149.1553,148.889,148.9441,92072.0
2020-09-11 15:55:00,162.2,162.3,161.84,161.89,268021.0,148.9441,149.0359,148.6135,148.6594,268021.0
2020-09-14 09:30:00,163.17,164.23,163.0,164.18,80589.0,149.8348,150.8082,149.6787,150.7622,80589.0
2020-09-14 09:35:00,164.18,164.7,163.91,164.5,78414.0,150.7622,151.2397,150.5143,151.0561,78414.0
2020-09-14 09:40:00,164.54,164.74,164.16,164.31,59835.0,151.0928,151.2765,150.7439,150.8816,59835.0
2020-09-14 09:45:00,164.25,164.42,163.76,164.42,36371.0,150.8265,150.9826,150.3766,150.9826,36371.0
2020-09-14 09:50:00,164.45,164.56,164.12,164.15,29014.0,151.0102,151.1112,150.7071,150.7347,29014.0
2020-09-14 09:55:00,164.17,164.81,164.13,164.81,39463.0,150.7531,151.3408,150.7163,151.3408,39463.0
2020-09-14 10:00:00,164.83,165.16,164.54,165.09,46470.0,151.3591,151.6621,151.0928,151.5979,46470.0
2020-09-14 10:05:00,165.06,165.43,164.94,165.43,49507.0,151.5703,151.9101,151.4601,151.9101,49507.0
2020-09-14 10:10:00,165.42,165.48,165.15,165.19,33994.0,151.9009,151.956,151.653,151.6897,33994.0
2020-09-14 10:15:00,165.14,165.31,165.0,165.07,31093.0,151.6438,151.7999,151.5152,151.5795,31093.0
2020-09-14 10:20:00,165.1,165.5,165.02,165.49,34909.0,151.607,151.9744,151.5336,151.9652,34909.0
2020-09-14 10:25:00,165.48,165.71,165.48,165.58,31641.0,151.956,152.1672,151.956,152.0478,31641.0
2020-09-14 10:30:00,165.54,165.57,165.04,165.31,59882.0,152.0111,152.0386,151.552,151.7999,59882.0
2020-09-14 10:35:00,165.36,165.5,164.94,165.0,56270.0,151.8458,151.9744,151.4601,151.5152,56270.0
2020-09-14 10:40:00,164.99,165.05,164.3,164.3,42922.0,151.506,151.5611,150.8724,150.8724,42922.0
2020-09-14 10:45:00,164.31,164.37,164.19,164.25,25598.0,150.8816,150.9367,150.7714,150.8265,25598.0
2020-09-14 10:50:00,164.24,164.63,164.23,164.6,23873.0,150.8173,151.1755,150.8082,151.1479,23873.0
2020-09-14 10:55:00,164.64,164.68,164.26,164.41,14056.0,151.1846,151.2214,150.8357,150.9734,14056.0
2020-09-14 11:00:00,164.39,164.68,164.28,164.66,21722.0,150.9551,151.2214,150.8541,151.203,21722.0
2020-09-14 11:05:00,164.68,164.89,164.61,164.66,15705.0,151.2214,151.4142,151.1571,151.203,15705.0
2020-09-14 11:10:00,164.67,164.67,164.26,164.34,29944.0,151.2122,151.2122,150.8357,150.9092,29944.0
2020-09-14 11:15:00,164.38,164.67,164.38,164.66,13986.0,150.9459,151.2122,150.9459,151.203,13986.0
2020-09-14 11:20:00,164.71,164.87,164.54,164.73,14211.0,151.2489,151.3958,151.0928,151.2673,14211.0
2020-09-14 11:25:00,164.75,164.88,164.67,164.78,20866.0,151.2857,151.405,151.2122,151.3132,20866.0
2020-09-14 11:30:00,164.78,165.08,164.77,164.87,27703.0,151.3132,151.5887,151.304,151.3958,27703.0
2020-09-14 11:35:00,164.86,165.0,164.73,164.98,13960.0,151.3867,151.5152,151.2673,151.4969,13960.0
2020-09-14 11:40:00,164.97,165.21,164.92,165.19,15284.0,151.4877,151.7081,151.4418,151.6897,15284.0
2020-09-14 11:45:00,165.22,165.25,165.03,165.22,25954.0,151.7172,151.7448,151.5428,151.7172,25954.0
2020-09-14 11:50:00,165.24,165.75,165.24,165.75,52459.0,151.7356,152.2039,151.7356,152.2039,52459.0
2020-09-14 11:55:00,165.74,165.79,165.63,165.7,21826.0,152.1947,152.2407,152.0937,152.158,21826.0
2020-09-14 12:00:00,165.7,165.78,165.56,165.64,39693.0,152.158,152.2315,152.0295,152.1029,39693.0
2020-09-14 12:05:00,165.66,165.69,165.46,165.63,20012.0,152.1213,152.1488,151.9376,152.0937,20012.0
2020-09-14 12:10:00,165.62,165.62,165.34,165.34,15248.0,152.0846,152.0846,151.8274,151.8274,15248.0
2020-09-14 12:15:00,165.33,165.45,165.21,165.24,16017.0,151.8183,151.9284,151.7081,151.7356,16017.0
2020-09-14 12:20:00,165.22,165.26,165.11,165.18,16430.0,151.7172,151.754,151.6162,151.6805,16430.0
2020-09-14 12:25:00,165.21,165.23,165.07,165.23,36190.0,151.7081,151.7264,151.5795,151.7264,36190.0
2020-09-14 12:30:00,165.24,165.35,165.12,165.16,23672.0,151.7356,151.8366,151.6254,151.6621,23672.0
2020-09-14 12:35:00,165.13,165.25,164.98,165.01,20441.0,151.6346,151.7448,151.4969,151.5244,20441.0
2020-09-14 12:40:00,165.0,165.2,164.99,165.14,14318.0,151.5152,151.6989,151.506,151.6438,14318.0
2020-09-14 12:45:00,165.11,165.15,165.0,165.02,10847.0,151.6162,151.653,151.5152,151.5336,10847.0
2020-09-14 12:50:00,165.0,165.12,164.77,164.82,17492.0,151.5152,151.6254,151.304,151.3499,17492.0
2020-09-14 12:55:00,164.83,164.92,164.77,164.86,12152.0,151.3591,151.4418,151.304,151.3867,12152.0
2020-09-14 13:00:00,164.88,164.95,164.71,164.71,19939.0,151.405,151.4693,151.2489,151.2489,19939.0
2020-09-14 13:05:00,164.71,164.71,164.51,164.57,12316.0,151.2489,151.2489,151.0653,151.1204,12316.0
2020-09-14 13:10:00,164.57,164.76,164.5,164.73,17999.0,151.1204,151.2948,151.0561,151.2673,17999.0
2020-09-14 13:15:00,164.72,164.73,164.26,164.3,12958.0,151.2581,151.2673,150.8357,150.8724,12958.0
2020-09-14 13:20:00,164.3,164.38,164.2,164.37,18148.0,150.8724,150.9459,150.7806,150.9367,18148.0
2020-09-14 13:25:00,164.36,164.48,164.32,164.44,34003.0,150.9275,151.0377,150.8908,151.001,34003.0
2020-09-14 13:30:00,164.49,164.5,164.17,164.35,39849.0,151.0469,151.0561,150.7531,150.9183,39849.0
2020-09-14 13:35:00,164.33,164.48,164.28,164.43,14361.0,150.9,151.0377,150.8541,150.9918,14361.0
2020-09-14 13:40:00,164.41,164.55,164.36,164.43,15015.0,150.9734,151.102,150.9275,150.9918,15015.0
2020-09-14 13:45:00,164.43,164.67,164.36,164.51,13369.0,150.9918,151.2122,150.9275,151.0653,13369.0
2020-09-14 13:50:00,164.51,164.74,164.5,164.68,14122.0,151.0653,151.2765,151.0561,151.2214,14122.0
2020-09-14 13:55:00,164.65,164.73,164.65,164.7,12269.0,151.1938,151.2673,151.1938,151.2397,12269.0
2020-09-14 14:00:00,164.7,164.7,164.36,164.6,21823.0,151.2397,151.2397,150.9275,151.1479,21823.0
2020-09-14 14:05:00,164.61,164.9,164.6,164.88,22115.0,151.1571,151.4234,151.1479,151.405,22115.0
2020-09-14 14:10:00,164.9,165.11,164.8,165.1,30617.0,151.4234,151.6162,151.3316,151.607,30617.0
2020-09-14 14:15:00,165.09,165.11,164.88,164.96,22231.0,151.5979,151.6162,151.405,151.4785,22231.0
2020-09-14 14:20:00,164.97,165.44,164.95,165.39,21236.0,151.4877,151.9193,151.4693,151.8733,21236.0
2020-09-14 14:25:00,165.39,165.39,165.13,165.26,25595.0,151.8733,151.8733,151.6346,151.754,25595.0
2020-09-14 14:30:00,165.28,165.47,165.26,165.32,21722.0,151.7723,151.9468,151.754,151.8091,21722.0
2020-09-14 14:35:00,165.33,165.37,165.23,165.32,24727.0,151.8183,151.855,151.7264,151.8091,24727.0
2020-09-14 14:40:00,165.34,165.59,165.25,165.54,27803.0,151.8274,152.057,151.7448,152.0111,27803.0
2020-09-14 14:45:00,165.57,165.57,165.08,165.12,30729.0,152.0386,152.0386,151.5887,151.6254,30729.0
2020-09-14 14:50:00,165.11,165.34,164.85,164.86,31001.0,151.6162,151.8274,151.3775,151.3867,31001.0
2020-09-14 14:55:00,164.79,165.07,164.42,165.0,60774.0,151.3224,151.5795,150.9826,151.5152,60774.0
2020-09-14 15:00:00,165.06,165.12,164.57,164.62,24745.0,151.5703,151.6254,151.1204,151.1663,24745.0
2020-09-14 15:05:00,164.64,164.86,164.54,164.74,20794.0,151.1846,151.3867,151.0928,151.2765,20794.0
2020-09-14 15:10:00,164.74,164.75,164.5,164.68,17744.0,151.2765,151.2857,151.0561,151.2214,17744.0
2020-09-14 15:15:00,164.68,164.84,164.49,164.84,21407.0,151.2214,151.3683,151.0469,151.3683,21407.0
2020-09-14 15:20:00,164.83,164.83,164.59,164.79,32996.0,151.3591,151.3591,151.1387,151.3224,32996.0
2020-09-14 15:25:00,164.77,165.08,164.77,164.92,41124.0,151.304,151.5887,151.304,151.4418,41124.0
2020-09-14 15:30:00,164.95,165.12,164.86,165.11,41928.0,151.4693,151.6254,151.3867,151.6162,41928.0
2020-09-14 15:35:00,165.08,165.28,164.95,165.28,38297.0,151.5887,151.7723,151.4693,151.7723,38297.0
2020-09-14 15:40:00,165.25,165.51,165.2,165.45,33749.0,151.7448,151.9835,151.6989,151.9284,33749.0
2020-09-14 15:45:00,165.46,165.8,165.38,165.74,44232.0,151.9376,152.2498,151.8642,152.1947,44232.0
2020-09-14 15:50:00,165.74,165.74,165.33,165.41,62734.0,152.1947,152.1947,151.8183,151.8917,62734.0
2020-09-14 15:55:00,165.42,165.49,165.15,165.15,111804.0,151.9009,151.9652,151.653,151.653,111804.0
2020-09-15 09:30:00,167.44,168.15,167.0,167.0,128058.0,153.7558,154.4078,153.3518,153.3518,128058.0
2020-09-15 09:35:00,167.06,167.25,166.61,166.88,36532.0,153.4069,153.5813,152.9936,153.2416,36532.0
2020-09-15 09:40:00,166.95,168.09,166.94,167.65,49143.0,153.3059,154.3527,153.2967,153.9486,49143.0
2020-09-15 09:45:00,167.64,167.87,167.27,167.34,31600.0,153.9395,154.1507,153.5997,153.664,31600.0
2020-09-15 09:50:00,167.28,167.86,167.28,167.81,30319.0,153.6089,154.1415,153.6089,154.0956,30319.0
2020-09-15 09:55:00,167.83,168.08,167.68,167.9,36483.0,154.1139,154.3435,153.9762,154.1782,36483.0
2020-09-15 10:00:00,167.87,168.43,167.84,168.11,45352.0,154.1507,154.6649,154.1231,154.3711,45352.0
2020-09-15 10:05:00,168.17,168.17,167.72,168.16,31416.0,154.4262,154.4262,154.0129,154.417,31416.0
2020-09-15 10:10:00,168.13,168.46,168.13,168.39,28231.0,154.3894,154.6925,154.3894,154.6282,28231.0
2020-09-15 10:15:00,168.34,168.43,168.06,168.06,23685.0,154.5823,154.6649,154.3251,154.3251,23685.0
2020-09-15 10:20:00,168.04,168.04,167.1,167.24,36952.0,154.3068,154.3068,153.4436,153.5722,36952.0
2020-09-15 10:25:00,167.27,167.53,167.12,167.53,32529.0,153.5997,153.8385,153.462,153.8385,32529.0
2020-09-15 10:30:00,167.55,167.78,167.46,167.78,18012.0,153.8568,154.068,153.7742,154.068,18012.0
2020-09-15 10:35:00,167.82,168.26,167.82,168.1,32531.0,154.1048,154.5088,154.1048,154.3619,32531.0
2020-09-15 10:40:00,168.06,168.06,167.64,167.69,25666.0,154.3251,154.3251,153.9395,153.9854,25666.0
2020-09-15 10:45:00,167.72,168.36,167.67,168.35,34037.0,154.0129,154.6006,153.967,154.5914,34037.0
2020-09-15 10:50:00,168.35,168.73,168.2,168.56,89970.0,154.5914,154.9404,154.4537,154.7843,89970.0
2020-09-15 10:55:00,168.6,168.95,168.53,168.8,40995.0,154.821,155.1424,154.7567,155.0047,40995.0
2020-09-15 11:00:00,168.8,168.95,168.75,168.9,26627.0,155.0047,155.1424,154.9587,155.0965,26627.0
2020-09-15 11:05:00,168.9,168.95,168.7,168.73,22214.0,155.0965,155.1424,154.9128,154.9404,22214.0
2020-09-15 11:10:00,168.78,169.1,168.68,169.09,34069.0,154.9863,155.2801,154.8945,155.271,34069.0
2020-09-15 11:15:00,169.09,169.33,168.99,169.33,30743.0,155.271,155.4913,155.1791,155.4913,30743.0
2020-09-15 11:20:00,169.33,169.48,169.25,169.28,25670.0,155.4913,155.6291,155.4179,155.4454,25670.0
2020-09-15 11:25:00,169.24,169.49,169.19,169.44,28320.0,155.4087,155.6383,155.3628,155.5924,28320.0
2020-09-15 11:30:00,169.43,169.68,169.38,169.4,27183.0,155.5832,155.8127,155.5373,155.5556,27183.0
2020-09-15 11:35:00,169.43,169.55,169.42,169.51,27306.0,155.5832,155.6934,155.574,155.6566,27306.0
2020-09-15 11:40:00,169.55,169.63,169.42,169.61,16419.0,155.6934,155.7668,155.574,155.7485,16419.0
2020-09-15 11:45:00,169.59,169.62,169.46,169.47,12306.0,155.7301,155.7576,155.6107,155.6199,12306.0
2020-09-15 11:50:00,169.47,169.54,168.91,168.93,21966.0,155.6199,155.6842,155.1057,155.124,21966.0
2020-09-15 11:55:00,168.94,169.03,168.85,168.91,26882.0,155.1332,155.2159,155.0506,155.1057,26882.0
2020-09-15 12:00:00,168.93,169.14,168.9,169.01,26003.0,155.124,155.3169,155.0965,155.1975,26003.0
2020-09-15 12:05:00,168.99,169.08,168.86,168.97,21339.0,155.1791,155.2618,155.0598,155.1608,21339.0
2020-09-15 12:10:00,168.95,169.04,168.78,168.89,18978.0,155.1424,155.225,154.9863,155.0873,18978.0
2020-09-15 12:15:00,168.87,168.92,168.7,168.92,13815.0,155.0689,155.1149,154.9128,155.1149,13815.0
2020-09-15 12:20:00,168.91,169.05,168.79,168.93,20516.0,155.1057,155.2342,154.9955,155.124,20516.0
2020-09-15 12:25:00,168.89,168.97,168.8,168.97,16510.0,155.0873,155.1608,155.0047,155.1608,16510.0
2020-09-15 12:30:00,168.97,169.05,168.76,168.78,20154.0,155.1608,155.2342,154.9679,154.9863,20154.0
2020-09-15 12:35:00,168.78,168.89,168.78,168.83,10181.0,154.9863,155.0873,154.9863,155.0322,10181.0
2020-09-15 12:40:00,168.82,169.04,168.81,168.99,10716.0,155.023,155.225,155.0138,155.1791,10716.0
2020-09-15 12:45:00,168.98,169.13,168.87,169.08,15163.0,155.17,155.3077,155.0689,155.2618,15163.0
2020-09-15 12:50:00,169.07,169.2,169.02,169.17,12870.0,155.2526,155.372,155.2067,155.3444,12870.0
2020-09-15 12:55:00,169.17,169.17,169.01,169.14,15110.0,155.3444,155.3444,155.1975,155.3169,15110.0
2020-09-15 13:00:00,169.14,169.4,169.12,169.34,15374.0,155.3169,155.5556,155.2985,155.5005,15374.0
2020-09-15 13:05:00,169.35,169.35,169.21,169.31,15612.0,155.5097,155.5097,155.3812,155.473,15612.0
2020-09-15 13:10:00,169.31,169.51,169.28,169.5,13190.0,155.473,155.6566,155.4454,155.6475,13190.0
2020-09-15 13:15:00,169.53,169.57,169.37,169.39,16734.0,155.675,155.7117,155.5281,155.5464,16734.0
2020-09-15 13:20:00,169.4,169.48,169.33,169.33,10487.0,155.5556,155.6291,155.4913,155.4913,10487.0
2020-09-15 13:25:00,169.32,169.36,169.23,169.23,21810.0,155.4822,155.5189,155.3995,155.3995,21810.0
2020-09-15 13:30:00,169.21,169.26,169.12,169.22,15553.0,155.3812,155.4271,155.2985,155.3903,15553.0
2020-09-15 13:35:00,169.23,169.23,169.0,169.06,8419.0,155.3995,155.3995,155.1883,155.2434,8419.0
2020-09-15 13:40:00,169.09,169.1,168.97,168.99,26651.0,155.271,155.2801,155.1608,155.1791,26651.0
2020-09-15 13:45:00,168.97,169.06,168.71,168.8,33054.0,155.1608,155.2434,154.922,155.0047,33054.0
2020-09-15 13:50:00,168.78,168.82,168.73,168.74,18061.0,154.9863,155.023,154.9404,154.9496,18061.0
2020-09-15 13:55:00,168.73,168.74,168.48,168.58,26964.0,154.9404,154.9496,154.7108,154.8026,26964.0
2020-09-15 14:00:00,168.58,168.64,168.42,168.48,30442.0,154.8026,154.8577,154.6557,154.7108,30442.0
2020-09-15 14:05:00,168.48,168.49,168.2,168.24,27520.0,154.7108,154.72,154.4537,154.4904,27520.0
2020-09-15 14:10:00,168.25,168.81,168.24,168.74,27484.0,154.4996,155.0138,154.4904,154.9496,27484.0
2020-09-15 14:15:00,168.81,168.85,168.55,168.77,17807.0,155.0138,155.0506,154.7751,154.9771,17807.0
2020-09-15 14:20:00,168.77,169.22,168.77,169.16,30513.0,154.9771,155.3903,154.9771,155.3352,30513.0
2020-09-15 14:25:00,169.19,169.52,169.12,169.52,23368.0,155.3628,155.6658,155.2985,155.6658,23368.0
2020-09-15 14:30:00,169.5,169.5,169.3,169.34,15171.0,155.6475,155.6475,155.4638,155.5005,15171.0
2020-09-15 14:35:00,169.32,169.49,169.27,169.44,16278.0,155.4822,155.6383,155.4363,155.5924,16278.0
2020-09-15 14:40:00,169.47,169.78,169.41,169.69,33348.0,155.6199,155.9046,155.5648,155.8219,33348.0
2020-09-15 14:45:00,169.66,169.73,169.57,169.72,14359.0,155.7944,155.8587,155.7117,155.8495,14359.0
2020-09-15 14:50:00,169.72,169.88,169.7,169.78,25369.0,155.8495,155.9964,155.8311,155.9046,25369.0
2020-09-15 14:55:00,169.78,169.88,169.75,169.85,28986.0,155.9046,155.9964,155.877,155.9689,28986.0
2020-09-15 15:00:00,169.85,169.85,169.63,169.73,30833.0,155.9689,155.9689,155.7668,155.8587,30833.0
2020-09-15 15:05:00,169.74,169.75,169.32,169.36,49378.0,155.8678,155.877,155.4822,155.5189,49378.0
2020-09-15 15:10:00,169.36,169.42,169.14,169.36,47481.0,155.5189,155.574,155.3169,155.5189,47481.0
2020-09-15 15:15:00,169.33,169.55,169.32,169.47,32989.0,155.4913,155.6934,155.4822,155.6199,32989.0
2020-09-15 15:20:00,169.49,169.49,169.17,169.21,21030.0,155.6383,155.6383,155.3444,155.3812,21030.0
2020-09-15 15:25:00,169.21,169.25,169.0,169.09,34797.0,155.3812,155.4179,155.1883,155.271,34797.0
2020-09-15 15:30:00,169.1,169.19,168.82,168.83,76787.0,155.2801,155.3628,155.023,155.0322,76787.0
2020-09-15 15:35:00,168.88,169.05,168.79,168.84,31879.0,155.0781,155.2342,154.9955,155.0414,31879.0
2020-09-15 15:40:00,168.85,168.95,168.71,168.74,62678.0,155.0506,155.1424,154.922,154.9496,62678.0
2020-09-15 15:45:00,168.72,169.01,168.68,169.01,52990.0,154.9312,155.1975,154.8945,155.1975,52990.0
2020-09-15 15:50:00,169.01,169.58,169.0,169.29,119476.0,155.1975,155.7209,155.1883,155.4546,119476.0
2020-09-15 15:55:00,169.27,169.35,168.84,168.87,174288.0,155.4363,155.5097,155.0414,155.0689,174288.0
2020-09-16 09:30:00,170.37,171.72,169.9,170.12,139033.0,156.4464,157.686,156.0148,156.2168,139033.0
2020-09-16 09:35:00,170.18,170.83,170.0,170.61,53377.0,156.2719,156.8688,156.1066,156.6667,53377.0
2020-09-16 09:40:00,170.69,170.74,169.59,169.7,43011.0,156.7402,156.7861,155.7301,155.8311,43011.0
2020-09-16 09:45:00,169.75,170.65,169.75,170.65,56963.0,155.877,156.7035,155.877,156.7035,56963.0
2020-09-16 09:50:00,170.65,170.75,170.28,170.35,54150.0,156.7035,156.7953,156.3637,156.428,54150.0
2020-09-16 09:55:00,170.41,171.04,170.35,171.04,40983.0,156.4831,157.0616,156.428,157.0616,40983.0
2020-09-16 10:00:00,171.07,171.33,170.82,171.18,77164.0,157.0891,157.3279,156.8596,157.1902,77164.0
2020-09-16 10:05:00,171.14,171.14,170.52,170.73,39119.0,157.1534,157.1534,156.5841,156.7769,39119.0
2020-09-16 10:10:00,170.74,170.8,170.08,170.19,25030.0,156.7861,156.8412,156.1801,156.2811,25030.0
2020-09-16 10:15:00,170.22,170.22,169.69,169.89,63377.0,156.3086,156.3086,155.8219,156.0056,63377.0
2020-09-16 10:20:00,169.9,170.09,169.36,169.42,31881.0,156.0148,156.1892,155.5189,155.574,31881.0
2020-09-16 10:25:00,169.43,169.49,168.73,168.77,50919.0,155.5832,155.6383,154.9404,154.9771,50919.0
2020-09-16 10:30:00,168.76,168.9,168.2,168.28,44358.0,154.9679,155.0965,154.4537,154.5272,44358.0
2020-09-16 10:35:00,168.28,168.46,168.05,168.29,53967.0,154.5272,154.6925,154.316,154.5363,53967.0
2020-09-16 10:40:00,168.29,168.37,167.69,167.72,28096.0,154.5363,154.6098,153.9854,154.0129,28096.0
2020-09-16 10:45:00,167.7,167.76,167.43,167.62,39834.0,153.9946,154.0497,153.7466,153.9211,39834.0
2020-09-16 10:50:00,167.6,168.06,167.54,167.88,43966.0,153.9027,154.3251,153.8476,154.1599,43966.0
2020-09-16 10:55:00,167.87,167.94,167.55,167.72,20153.0,154.1507,154.2149,153.8568,154.0129,20153.0
2020-09-16 11:00:00,167.71,168.43,167.7,168.28,25138.0,154.0037,154.6649,153.9946,154.5272,25138.0
2020-09-16 11:05:00,168.3,168.43,168.11,168.29,26054.0,154.5455,154.6649,154.3711,154.5363,26054.0
2020-09-16 11:10:00,168.24,168.35,168.07,168.26,12413.0,154.4904,154.5914,154.3343,154.5088,12413.0
2020-09-16 11:15:00,168.27,168.42,168.19,168.35,19779.0,154.518,154.6557,154.4445,154.5914,19779.0
2020-09-16 11:20:00,168.35,168.62,168.21,168.35,24885.0,154.5914,154.8394,154.4629,154.5914,24885.0
2020-09-16 11:25:00,168.35,168.39,168.21,168.34,19791.0,154.5914,154.6282,154.4629,154.5823,19791.0
2020-09-16 11:30:00,168.36,168.38,168.02,168.22,14423.0,154.6006,154.619,154.2884,154.4721,14423.0
2020-09-16 11:35:00,168.24,168.42,168.15,168.31,66596.0,154.4904,154.6557,154.4078,154.5547,66596.0
2020-09-16 11:40:00,168.31,168.54,168.23,168.51,18518.0,154.5547,154.7659,154.4812,154.7384,18518.0
2020-09-16 11:45:00,168.47,168.48,168.3,168.41,10271.0,154.7016,154.7108,154.5455,154.6465,10271.0
2020-09-16 11:50:00,168.38,168.75,168.38,168.71,13260.0,154.619,154.9587,154.619,154.922,13260.0
2020-09-16 11:55:00,168.68,168.76,168.48,168.62,15715.0,154.8945,154.9679,154.7108,154.8394,15715.0
2020-09-16 12:00:00,168.71,168.79,168.53,168.79,13029.0,154.922,154.9955,154.7567,154.9955,13029.0
2020-09-16 12:05:00,168.78,168.97,168.72,168.97,16722.0,154.9863,155.1608,154.9312,155.1608,16722.0
2020-09-16 12:10:00,169.01,169.14,168.93,169.08,13587.0,155.1975,155.3169,155.124,155.2618,13587.0
2020-09-16 12:15:00,169.06,169.1,168.91,169.01,32139.0,155.2434,155.2801,155.1057,155.1975,32139.0
2020-09-16 12:20:00,169.03,169.24,169.03,169.15,15354.0,155.2159,155.4087,155.2159,155.3261,15354.0
2020-09-16 12:25:00,169.11,169.16,169.06,169.14,12943.0,155.2893,155.3352,155.2434,155.3169,12943.0
2020-09-16 12:30:00,169.15,169.18,169.04,169.15,17381.0,155.3261,155.3536,155.225,155.3261,17381.0
2020-09-16 12:35:00,169.15,169.43,169.13,169.4,11635.0,155.3261,155.5832,155.3077,155.5556,11635.0
2020-09-16 12:40:00,169.41,169.41,169.12,169.13,7376.0,155.5648,155.5648,155.2985,155.3077,7376.0
2020-09-16 12:45:00,169.2,169.23,168.96,168.97,12989.0,155.372,155.3995,155.1516,155.1608,12989.0
2020-09-16 12:50:00,168.93,169.25,168.91,169.18,11677.0,155.124,155.4179,155.1057,155.3536,11677.0
2020-09-16 12:55:00,169.2,169.44,169.2,169.36,11445.0,155.372,155.5924,155.372,155.5189,11445.0
2020-09-16 13:00:00,169.34,169.35,169.14,169.21,14798.0,155.5005,155.5097,155.3169,155.3812,14798.0
2020-09-16 13:05:00,169.2,169.25,168.9,169.02,15569.0,155.372,155.4179,155.0965,155.2067,15569.0
2020-09-16 13:10:00,169.02,169.09,168.86,169.0,9615.0,155.2067,155.271,155.0598,155.1883,9615.0
2020-09-16 13:15:00,168.94,168.96,168.62,168.7,12093.0,155.1332,155.1516,154.8394,154.9128,12093.0
2020-09-16 13:20:00,168.71,168.73,168.49,168.55,13187.0,154.922,154.9404,154.72,154.7751,13187.0
2020-09-16 13:25:00,168.52,168.65,168.47,168.54,12133.0,154.7475,154.8669,154.7016,154.7659,12133.0
2020-09-16 13:30:00,168.59,168.69,168.39,168.69,11020.0,154.8118,154.9037,154.6282,154.9037,11020.0
2020-09-16 13:35:00,168.63,168.63,168.45,168.47,10241.0,154.8486,154.8486,154.6833,154.7016,10241.0
2020-09-16 13:40:00,168.48,168.52,168.41,168.51,9440.0,154.7108,154.7475,154.6465,154.7384,9440.0
2020-09-16 13:45:00,168.5,168.66,168.47,168.52,11905.0,154.7292,154.8761,154.7016,154.7475,11905.0
2020-09-16 13:50:00,168.5,168.58,168.48,168.54,12479.0,154.7292,154.8026,154.7108,154.7659,12479.0
2020-09-16 13:55:00,168.54,168.88,168.5,168.71,10121.0,154.7659,155.0781,154.7292,154.922,10121.0
2020-09-16 14:00:00,168.85,169.46,168.81,168.83,31429.0,155.0506,155.6107,155.0138,155.0322,31429.0
2020-09-16 14:05:00,168.75,168.76,168.34,168.44,25842.0,154.9587,154.9679,154.5823,154.6741,25842.0
2020-09-16 14:10:00,168.46,169.0,168.42,168.91,18044.0,154.6925,155.1883,154.6557,155.1057,18044.0
2020-09-16 14:15:00,168.87,169.08,168.76,168.8,26507.0,155.0689,155.2618,154.9679,155.0047,26507.0
2020-09-16 14:20:00,168.8,168.83,168.54,168.66,17102.0,155.0047,155.0322,154.7659,154.8761,17102.0
2020-09-16 14:25:00,168.7,168.73,168.47,168.7,17475.0,154.9128,154.9404,154.7016,154.9128,17475.0
2020-09-16 14:30:00,168.77,168.88,168.36,168.64,19067.0,154.9771,155.0781,154.6006,154.8577,19067.0
2020-09-16 14:35:00,168.53,169.01,168.44,169.0,14750.0,154.7567,155.1975,154.6741,155.1883,14750.0
2020-09-16 14:40:00,168.97,169.04,168.69,168.71,16761.0,155.1608,155.225,154.9037,154.922,16761.0
2020-09-16 14:45:00,168.75,168.75,168.48,168.69,30041.0,154.9587,154.9587,154.7108,154.9037,30041.0
2020-09-16 14:50:00,168.7,168.7,168.19,168.27,17828.0,154.9128,154.9128,154.4445,154.518,17828.0
2020-09-16 14:55:00,168.24,168.46,168.13,168.39,22277.0,154.4904,154.6925,154.3894,154.6282,22277.0
2020-09-16 15:00:00,168.33,168.65,168.27,168.53,15803.0,154.5731,154.8669,154.518,154.7567,15803.0
2020-09-16 15:05:00,168.48,168.51,167.89,167.89,27163.0,154.7108,154.7384,154.169,154.169,27163.0
2020-09-16 15:10:00,167.96,168.03,167.29,167.6,27953.0,154.2333,154.2976,153.6181,153.9027,27953.0
2020-09-16 15:15:00,167.45,167.6,167.24,167.52,56003.0,153.765,153.9027,153.5722,153.8293,56003.0
2020-09-16 15:20:00,167.5,167.5,166.91,166.98,44339.0,153.8109,153.8109,153.2691,153.3334,44339.0
2020-09-16 15:25:00,166.95,167.11,166.78,166.8,49994.0,153.3059,153.4528,153.1498,153.1681,49994.0
2020-09-16 15:30:00,166.75,166.81,166.16,166.7,62587.0,153.1222,153.1773,152.5804,153.0763,62587.0
2020-09-16 15:35:00,166.75,167.0,166.37,166.41,39379.0,153.1222,153.3518,152.7733,152.81,39379.0
2020-09-16 15:40:00,166.34,166.74,166.11,166.65,62828.0,152.7457,153.113,152.5345,153.0304,62828.0
2020-09-16 15:45:00,166.68,167.18,166.58,166.91,42569.0,153.0579,153.5171,152.9661,153.2691,42569.0
2020-09-16 15:50:00,166.96,167.12,166.62,166.65,66738.0,153.315,153.462,153.0028,153.0304,66738.0
2020-09-16 15:55:00,166.67,166.72,166.25,166.71,176066.0,153.0487,153.0947,152.6631,153.0855,176066.0
2020-09-17 09:30:00,163.11,164.0,162.11,163.62,132774.0,149.7797,150.5969,148.8614,150.248,132774.0
2020-09-17 09:35:00,163.81,164.43,163.67,164.23,29302.0,150.4225,150.9918,150.2939,150.8082,29302.0
2020-09-17 09:40:00,164.15,164.57,163.69,163.95,28747.0,150.7347,151.1204,150.3123,150.551,28747.0
2020-09-17 09:45:00,163.96,164.22,163.86,164.05,47268.0,150.5602,150.799,150.4684,150.6429,47268.0
2020-09-17 09:50:00,164.05,165.48,163.97,165.07,50096.0,150.6429,151.956,150.5694,151.5795,50096.0
2020-09-17 09:55:00,165.06,165.07,164.58,164.96,19226.0,151.5703,151.5795,151.1295,151.4785,19226.0
2020-09-17 10:00:00,164.93,165.3,164.78,165.0,27264.0,151.4509,151.7907,151.3132,151.5152,27264.0
2020-09-17 10:05:00,164.99,165.74,164.91,165.42,30265.0,151.506,152.1947,151.4326,151.9009,30265.0
2020-09-17 10:10:00,165.38,165.78,165.18,165.6,30573.0,151.8642,152.2315,151.6805,152.0662,30573.0
2020-09-17 10:15:00,165.57,165.57,165.26,165.27,16179.0,152.0386,152.0386,151.754,151.7632,16179.0
2020-09-17 10:20:00,165.3,165.56,164.87,164.99,14682.0,151.7907,152.0295,151.3958,151.506,14682.0
2020-09-17 10:25:00,165.03,165.3,164.82,165.26,18782.0,151.5428,151.7907,151.3499,151.754,18782.0
2020-09-17 10:30:00,165.2,165.34,164.91,165.2,17848.0,151.6989,151.8274,151.4326,151.6989,17848.0
2020-09-17 10:35:00,165.35,165.39,164.78,164.96,19487.0,151.8366,151.8733,151.3132,151.4785,19487.0
2020-09-17 10:40:00,164.95,165.41,164.81,165.41,14856.0,151.4693,151.8917,151.3408,151.8917,14856.0
2020-09-17 10:45:00,165.45,165.74,165.45,165.5,20190.0,151.9284,152.1947,151.9284,151.9744,20190.0
2020-09-17 10:50:00,165.61,165.87,165.52,165.65,14245.0,152.0754,152.3141,151.9927,152.1121,14245.0
2020-09-17 10:55:00,165.61,165.61,165.07,165.14,12654.0,152.0754,152.0754,151.5795,151.6438,12654.0
2020-09-17 11:00:00,165.25,165.85,165.22,165.85,11225.0,151.7448,152.2958,151.7172,152.2958,11225.0
2020-09-17 11:05:00,165.88,165.92,165.6,165.63,10178.0,152.3233,152.36,152.0662,152.0937,10178.0
2020-09-17 11:10:00,165.58,165.72,165.33,165.5,10137.0,152.0478,152.1764,151.8183,151.9744,10137.0
2020-09-17 11:15:00,165.52,165.66,165.13,165.4,19778.0,151.9927,152.1213,151.6346,151.8825,19778.0
2020-09-17 11:20:00,165.46,165.46,165.25,165.39,14029.0,151.9376,151.9376,151.7448,151.8733,14029.0
2020-09-17 11:25:00,165.39,165.39,164.97,165.03,15931.0,151.8733,151.8733,151.4877,151.5428,15931.0
2020-09-17 11:30:00,165.03,165.1,164.7,164.84,13571.0,151.5428,151.607,151.2397,151.3683,13571.0
2020-09-17 11:35:00,164.83,165.09,164.67,165.03,13828.0,151.3591,151.5979,151.2122,151.5428,13828.0
2020-09-17 11:40:00,164.97,165.14,164.86,164.95,9549.0,151.4877,151.6438,151.3867,151.4693,9549.0
2020-09-17 11:45:00,164.96,164.99,164.7,164.71,18518.0,151.4785,151.506,151.2397,151.2489,18518.0
2020-09-17 11:50:00,164.73,164.78,164.57,164.61,18862.0,151.2673,151.3132,151.1204,151.1571,18862.0
2020-09-17 11:55:00,164.61,164.67,164.16,164.34,24163.0,151.1571,151.2122,150.7439,150.9092,24163.0
2020-09-17 12:00:00,164.25,164.51,164.21,164.34,16041.0,150.8265,151.0653,150.7898,150.9092,16041.0
2020-09-17 12:05:00,164.36,164.46,164.03,164.11,10730.0,150.9275,151.0194,150.6245,150.698,10730.0
2020-09-17 12:10:00,164.12,164.13,163.63,163.84,17699.0,150.7071,150.7163,150.2572,150.45,17699.0
2020-09-17 12:15:00,163.93,163.93,163.16,163.37,44809.0,150.5327,150.5327,149.8256,150.0184,44809.0
2020-09-17 12:20:00,163.29,163.63,163.21,163.42,18839.0,149.945,150.2572,149.8715,150.0643,18839.0
2020-09-17 12:25:00,163.37,163.48,163.16,163.39,22431.0,150.0184,150.1194,149.8256,150.0368,22431.0
2020-09-17 12:30:00,163.4,163.54,163.2,163.37,11700.0,150.046,150.1745,149.8623,150.0184,11700.0
2020-09-17 12:35:00,163.37,163.54,163.32,163.44,15469.0,150.0184,150.1745,149.9725,150.0827,15469.0
2020-09-17 12:40:00,163.34,163.46,163.11,163.35,15822.0,149.9909,150.1011,149.7797,150.0001,15822.0
2020-09-17 12:45:00,163.38,163.48,163.04,163.35,22891.0,150.0276,150.1194,149.7154,150.0001,22891.0
2020-09-17 12:50:00,163.34,163.69,163.25,163.69,14684.0,149.9909,150.3123,149.9082,150.3123,14684.0
2020-09-17 12:55:00,163.64,163.89,163.62,163.89,13395.0,150.2664,150.4959,150.248,150.4959,13395.0
2020-09-17 13:00:00,163.87,164.03,163.8,163.92,16641.0,150.4776,150.6245,150.4133,150.5235,16641.0
2020-09-17 13:05:00,163.92,163.99,163.81,163.85,10096.0,150.5235,150.5878,150.4225,150.4592,10096.0
2020-09-17 13:10:00,163.86,163.97,163.75,163.77,15450.0,150.4684,150.5694,150.3674,150.3857,15450.0
2020-09-17 13:15:00,163.77,163.81,163.37,163.58,9949.0,150.3857,150.4225,150.0184,150.2113,9949.0
2020-09-17 13:20:00,163.56,163.76,163.43,163.51,7036.0,150.1929,150.3766,150.0735,150.147,7036.0
2020-09-17 13:25:00,163.58,163.74,163.39,163.46,8830.0,150.2113,150.3582,150.0368,150.1011,8830.0
2020-09-17 13:30:00,163.44,163.62,163.38,163.5,8478.0,150.0827,150.248,150.0276,150.1378,8478.0
2020-09-17 13:35:00,163.54,163.54,163.15,163.22,9883.0,150.1745,150.1745,149.8164,149.8807,9883.0
2020-09-17 13:40:00,163.24,163.54,163.08,163.38,17154.0,149.8991,150.1745,149.7521,150.0276,17154.0
2020-09-17 13:45:00,163.37,163.55,163.2,163.44,20511.0,150.0184,150.1837,149.8623,150.0827,20511.0
2020-09-17 13:50:00,163.41,163.51,163.25,163.3,17448.0,150.0552,150.147,149.9082,149.9542,17448.0
2020-09-17 13:55:00,163.28,163.36,163.17,163.22,12101.0,149.9358,150.0093,149.8348,149.8807,12101.0
2020-09-17 14:00:00,163.23,163.52,163.23,163.5,13133.0,149.8899,150.1562,149.8899,150.1378,13133.0
2020-09-17 14:05:00,163.48,163.62,163.42,163.46,34848.0,150.1194,150.248,150.0643,150.1011,34848.0
2020-09-17 14:10:00,163.46,163.68,163.44,163.57,20807.0,150.1011,150.3031,150.0827,150.2021,20807.0
2020-09-17 14:15:00,163.55,163.63,163.4,163.4,18561.0,150.1837,150.2572,150.046,150.046,18561.0
2020-09-17 14:20:00,163.44,163.45,163.14,163.14,33828.0,150.0827,150.0919,149.8072,149.8072,33828.0
2020-09-17 14:25:00,163.16,163.17,162.83,162.86,23483.0,149.8256,149.8348,149.5226,149.5501,23483.0
2020-09-17 14:30:00,162.8,162.9,162.6,162.6,22438.0,149.495,149.5868,149.3114,149.3114,22438.0
2020-09-17 14:35:00,162.59,162.71,162.3,162.3,39580.0,149.3022,149.4124,149.0359,149.0359,39580.0
2020-09-17 14:40:00,162.32,162.45,162.26,162.37,28381.0,149.0542,149.1736,148.9992,149.1002,28381.0
2020-09-17 14:45:00,162.32,162.82,162.25,162.54,16130.0,149.0542,149.5134,148.99,149.2563,16130.0
2020-09-17 14:50:00,162.54,162.9,162.34,162.81,24510.0,149.2563,149.5868,149.0726,149.5042,24510.0
2020-09-17 14:55:00,162.8,163.09,162.64,162.68,23782.0,149.495,149.7613,149.3481,149.3848,23782.0
2020-09-17 15:00:00,162.69,162.81,162.08,162.18,25201.0,149.394,149.5042,148.8339,148.9257,25201.0
2020-09-17 15:05:00,162.12,162.25,162.07,162.22,27817.0,148.8706,148.99,148.8247,148.9624,27817.0
2020-09-17 15:10:00,162.24,162.91,162.24,162.81,38548.0,148.9808,149.596,148.9808,149.5042,38548.0
2020-09-17 15:15:00,162.78,162.95,162.6,162.61,32777.0,149.4767,149.6328,149.3114,149.3205,32777.0
2020-09-17 15:20:00,162.63,162.81,162.16,162.21,43763.0,149.3389,149.5042,148.9073,148.9532,43763.0
2020-09-17 15:25:00,162.21,162.21,161.92,162.06,44487.0,148.9532,148.9532,148.6869,148.8155,44487.0
2020-09-17 15:30:00,162.02,162.77,162.0,162.68,52080.0,148.7788,149.4675,148.7604,149.3848,52080.0
2020-09-17 15:35:00,162.66,163.47,162.62,163.47,95109.0,149.3665,150.1103,149.3297,150.1103,95109.0
2020-09-17 15:40:00,163.45,163.63,163.18,163.3,49214.0,150.0919,150.2572,149.844,149.9542,49214.0
2020-09-17 15:45:00,163.35,163.74,163.17,163.64,60933.0,150.0001,150.3582,149.8348,150.2664,60933.0
2020-09-17 15:50:00,163.62,163.91,163.57,163.78,88517.0,150.248,150.5143,150.2021,150.3949,88517.0
2020-09-17 15:55:00,163.77,163.87,163.41,163.79,181451.0,150.3857,150.4776,150.0552,150.4041,181451.0
2020-09-18 09:30:00,161.36,163.85,161.35,162.7,606676.0,148.1727,150.4592,148.1635,149.4032,606676.0
2020-09-18 09:35:00,162.7,162.86,161.47,162.07,71993.0,149.4032,149.5501,148.2737,148.8247,71993.0
2020-09-18 09:40:00,162.0,162.35,161.75,162.0,63124.0,148.7604,149.0818,148.5308,148.7604,63124.0
2020-09-18 09:45:00,162.08,162.27,161.67,162.16,34260.0,148.8339,149.0083,148.4574,148.9073,34260.0
2020-09-18 09:50:00,162.11,162.79,161.66,162.76,54861.0,148.8614,149.4858,148.4482,149.4583,54861.0
2020-09-18 09:55:00,162.8,163.29,162.61,163.09,29407.0,149.495,149.945,149.3205,149.7613,29407.0
2020-09-18 10:00:00,163.17,163.4,162.89,163.4,29861.0,149.8348,150.046,149.5777,150.046,29861.0
2020-09-18 10:05:00,163.4,163.55,163.17,163.37,26020.0,150.046,150.1837,149.8348,150.0184,26020.0
2020-09-18 10:10:00,163.36,163.38,162.78,163.08,24563.0,150.0093,150.0276,149.4767,149.7521,24563.0
2020-09-18 10:15:00,163.09,163.24,162.71,162.72,24200.0,149.7613,149.8991,149.4124,149.4216,24200.0
2020-09-18 10:20:00,162.76,162.96,162.55,162.85,25541.0,149.4583,149.6419,149.2655,149.5409,25541.0
2020-09-18 10:25:00,162.83,163.06,162.64,163.06,22818.0,149.5226,149.7338,149.3481,149.7338,22818.0
2020-09-18 10:30:00,163.03,163.05,162.81,162.86,16050.0,149.7062,149.7246,149.5042,149.5501,16050.0
2020-09-18 10:35:00,162.83,162.91,162.62,162.72,21640.0,149.5226,149.596,149.3297,149.4216,21640.0
2020-09-18 10:40:00,162.75,163.01,162.52,162.98,16384.0,149.4491,149.6879,149.2379,149.6603,16384.0
2020-09-18 10:45:00,162.94,162.94,162.53,162.7,15749.0,149.6236,149.6236,149.2471,149.4032,15749.0
2020-09-18 10:50:00,162.78,162.81,162.19,162.24,19913.0,149.4767,149.5042,148.9349,148.9808,19913.0
2020-09-18 10:55:00,162.26,162.28,161.75,161.85,19208.0,148.9992,149.0175,148.5308,148.6227,19208.0
2020-09-18 11:00:00,161.88,162.03,161.68,162.03,20631.0,148.6502,148.7879,148.4666,148.7879,20631.0
2020-09-18 11:05:00,162.02,162.33,161.94,162.22,16332.0,148.7788,149.0634,148.7053,148.9624,16332.0
2020-09-18 11:10:00,162.24,162.32,161.83,161.93,16280.0,148.9808,149.0542,148.6043,148.6961,16280.0
2020-09-18 11:15:00,161.96,162.13,161.65,161.65,14927.0,148.7237,148.8798,148.439,148.439,14927.0
2020-09-18 11:20:00,161.73,162.01,161.69,161.76,19300.0,148.5125,148.7696,148.4757,148.54,19300.0
2020-09-18 11:25:00,161.77,162.14,161.7,162.13,29717.0,148.5492,148.889,148.4849,148.8798,29717.0
2020-09-18 11:30:00,162.16,162.24,161.74,161.78,20284.0,148.9073,148.9808,148.5216,148.5584,20284.0
2020-09-18 11:35:00,161.83,161.87,161.58,161.78,23344.0,148.6043,148.641,148.3747,148.5584,23344.0
2020-09-18 11:40:00,161.8,161.8,161.53,161.59,22494.0,148.5767,148.5767,148.3288,148.3839,22494.0
2020-09-18 11:45:00,161.63,162.34,161.63,162.28,20910.0,148.4206,149.0726,148.4206,149.0175,20910.0
2020-09-18 11:50:00,162.25,162.4,162.12,162.14,15414.0,148.99,149.1277,148.8706,148.889,15414.0
2020-09-18 11:55:00,162.11,162.31,162.05,162.09,18400.0,148.8614,149.0451,148.8063,148.843,18400.0
2020-09-18 12:00:00,162.05,162.18,161.89,161.9,30900.0,148.8063,148.9257,148.6594,148.6686,30900.0
2020-09-18 12:05:00,161.9,162.31,161.79,162.21,20872.0,148.6686,149.0451,148.5676,148.9532,20872.0
2020-09-18 12:10:00,162.13,162.39,161.93,161.93,26637.0,148.8798,149.1185,148.6961,148.6961,26637.0
2020-09-18 12:15:00,161.92,161.98,161.8,161.89,48053.0,148.6869,148.742,148.5767,148.6594,48053.0
2020-09-18 12:20:00,161.91,161.95,161.47,161.59,32078.0,148.6778,148.7145,148.2737,148.3839,32078.0
2020-09-18 12:25:00,161.59,161.82,161.57,161.76,16031.0,148.3839,148.5951,148.3655,148.54,16031.0
2020-09-18 12:30:00,161.74,161.76,161.05,161.11,27076.0,148.5216,148.54,147.888,147.9431,27076.0
2020-09-18 12:35:00,161.11,161.19,160.64,160.72,65589.0,147.9431,148.0166,147.5115,147.585,65589.0
2020-09-18 12:40:00,160.66,160.81,160.56,160.62,32660.0,147.5299,147.6677,147.4381,147.4932,32660.0
2020-09-18 12:45:00,160.69,160.95,160.53,160.78,28445.0,147.5575,147.7962,147.4105,147.6401,28445.0
2020-09-18 12:50:00,160.72,160.78,160.37,160.56,22011.0,147.585,147.6401,147.2636,147.4381,22011.0
2020-09-18 12:55:00,160.63,160.76,160.45,160.72,17176.0,147.5024,147.6217,147.3371,147.585,17176.0
2020-09-18 13:00:00,160.71,160.81,160.52,160.56,16835.0,147.5758,147.6677,147.4014,147.4381,16835.0
2020-09-18 13:05:00,160.54,160.59,160.35,160.4,19568.0,147.4197,147.4656,147.2452,147.2912,19568.0
2020-09-18 13:10:00,160.38,160.63,160.23,160.58,22060.0,147.2728,147.5024,147.1351,147.4565,22060.0
2020-09-18 13:15:00,160.52,160.54,159.77,159.9,71839.0,147.4014,147.4197,146.7126,146.832,71839.0
2020-09-18 13:20:00,159.91,159.98,159.61,159.65,40559.0,146.8412,146.9055,146.5657,146.6025,40559.0
2020-09-18 13:25:00,159.67,159.72,159.18,159.21,38261.0,146.6208,146.6667,146.1709,146.1984,38261.0
2020-09-18 13:30:00,159.18,159.33,158.51,159.32,55341.0,146.1709,146.3086,145.5556,146.2994,55341.0
2020-09-18 13:35:00,159.3,159.32,158.8,159.07,28702.0,146.2811,146.2994,145.8219,146.0699,28702.0
2020-09-18 13:40:00,159.11,159.15,158.84,158.98,24587.0,146.1066,146.1433,145.8587,145.9872,24587.0
2020-09-18 13:45:00,158.97,159.07,158.82,158.99,20421.0,145.978,146.0699,145.8403,145.9964,20421.0
2020-09-18 13:50:00,158.99,159.42,158.96,159.42,20057.0,145.9964,146.3913,145.9688,146.3913,20057.0
2020-09-18 13:55:00,159.39,159.66,159.35,159.57,25435.0,146.3637,146.6116,146.327,146.529,25435.0
2020-09-18 14:00:00,159.55,159.55,159.13,159.21,23223.0,146.5106,146.5106,146.125,146.1984,23223.0
2020-09-18 14:05:00,159.22,159.39,159.13,159.19,16481.0,146.2076,146.3637,146.125,146.18,16481.0
2020-09-18 14:10:00,159.22,159.38,159.11,159.24,18007.0,146.2076,146.3545,146.1066,146.226,18007.0
2020-09-18 14:15:00,159.22,159.36,158.75,158.83,27341.0,146.2076,146.3362,145.776,145.8495,27341.0
2020-09-18 14:20:00,158.84,159.19,158.76,159.08,16357.0,145.8587,146.18,145.7852,146.079,16357.0
2020-09-18 14:25:00,159.11,159.26,158.99,159.04,21057.0,146.1066,146.2443,145.9964,146.0423,21057.0
2020-09-18 14:30:00,158.98,159.25,158.93,159.21,13898.0,145.9872,146.2351,145.9413,146.1984,13898.0
2020-09-18 14:35:00,159.19,159.27,159.05,159.05,27244.0,146.18,146.2535,146.0515,146.0515,27244.0
2020-09-18 14:40:00,159.03,159.35,158.97,159.08,20258.0,146.0331,146.327,145.978,146.079,20258.0
2020-09-18 14:45:00,159.15,159.41,159.14,159.3,17464.0,146.1433,146.3821,146.1341,146.2811,17464.0
2020-09-18 14:50:00,159.22,159.43,159.08,159.23,21244.0,146.2076,146.4004,146.079,146.2168,21244.0
2020-09-18 14:55:00,159.24,159.74,159.19,159.74,25236.0,146.226,146.6851,146.18,146.6851,25236.0
2020-09-18 15:00:00,159.74,159.97,159.71,159.91,30106.0,146.6851,146.8963,146.6576,146.8412,30106.0
2020-09-18 15:05:00,159.92,160.04,159.79,159.99,22142.0,146.8504,146.9606,146.731,146.9147,22142.0
2020-09-18 15:10:00,160.0,160.15,159.84,159.87,22453.0,146.9239,147.0616,146.7769,146.8045,22453.0
2020-09-18 15:15:00,159.93,160.05,159.74,159.96,23763.0,146.8596,146.9698,146.6851,146.8871,23763.0
2020-09-18 15:20:00,159.96,159.96,159.63,159.88,29138.0,146.8871,146.8871,146.5841,146.8137,29138.0
2020-09-18 15:25:00,159.87,160.12,159.85,160.03,35744.0,146.8045,147.034,146.7861,146.9514,35744.0
2020-09-18 15:30:00,160.02,160.24,159.8,160.11,37688.0,146.9422,147.1442,146.7402,147.0249,37688.0
2020-09-18 15:35:00,160.11,160.2,160.01,160.14,29630.0,147.0249,147.1075,146.933,147.0524,29630.0
2020-09-18 15:40:00,160.1,160.49,160.05,160.22,59018.0,147.0157,147.3738,146.9698,147.1259,59018.0
2020-09-18 15:45:00,160.24,160.64,160.23,160.34,75562.0,147.1442,147.5115,147.1351,147.2361,75562.0
2020-09-18 15:50:00,160.35,160.43,159.96,160.04,106752.0,147.2452,147.3187,146.8871,146.9606,106752.0
2020-09-18 15:55:00,160.04,160.52,160.01,160.02,181266.0,146.9606,147.4014,146.933,146.9422,181266.0
2020-09-21 09:30:00,157.8,158.59,156.55,156.71,165396.0,144.9036,145.6291,143.7558,143.9027,165396.0
2020-09-21 09:35:00,156.79,157.03,156.16,156.6,58196.0,143.9762,144.1966,143.3977,143.8017,58196.0
2020-09-21 09:40:00,156.63,156.86,156.17,156.85,38881.0,143.8293,144.0405,143.4069,144.0313,38881.0
2020-09-21 09:45:00,156.82,157.57,156.56,157.39,44214.0,144.0037,144.6924,143.765,144.5272,44214.0
2020-09-21 09:50:00,157.4,157.59,157.0,157.44,43734.0,144.5363,144.7108,144.169,144.5731,43734.0
2020-09-21 09:55:00,157.52,157.93,157.43,157.7,44205.0,144.6465,145.023,144.5639,144.8118,44205.0
2020-09-21 10:00:00,157.61,157.63,156.15,156.4,40623.0,144.7292,144.7475,143.3885,143.6181,40623.0
2020-09-21 10:05:00,156.39,156.85,156.08,156.78,41327.0,143.6089,144.0313,143.3242,143.967,41327.0
2020-09-21 10:10:00,156.72,157.29,156.72,157.12,31363.0,143.9119,144.4353,143.9119,144.2792,31363.0
2020-09-21 10:15:00,157.12,157.28,156.82,156.86,32634.0,144.2792,144.4261,144.0037,144.0405,32634.0
2020-09-21 10:20:00,156.87,157.03,156.43,156.57,28842.0,144.0497,144.1966,143.6456,143.7742,28842.0
2020-09-21 10:25:00,156.53,156.61,156.25,156.46,26184.0,143.7374,143.8109,143.4803,143.6732,26184.0
2020-09-21 10:30:00,156.38,156.5,156.07,156.2,23162.0,143.5997,143.7099,143.315,143.4344,23162.0
2020-09-21 10:35:00,156.15,156.17,155.55,155.59,43895.0,143.3885,143.4069,142.8375,142.8743,43895.0
2020-09-21 10:40:00,155.6,156.43,155.42,156.2,48204.0,142.8834,143.6456,142.7182,143.4344,48204.0
2020-09-21 10:45:00,156.25,156.86,156.15,156.79,40099.0,143.4803,144.0405,143.3885,143.9762,40099.0
2020-09-21 10:50:00,156.78,156.8,156.06,156.34,32601.0,143.967,143.9854,143.3059,143.563,32601.0
2020-09-21 10:55:00,156.34,156.36,155.95,155.99,25526.0,143.563,143.5813,143.2048,143.2416,25526.0
2020-09-21 11:00:00,155.95,156.38,155.91,156.34,14649.0,143.2048,143.5997,143.1681,143.563,14649.0
2020-09-21 11:05:00,156.27,156.5,156.26,156.45,17173.0,143.4987,143.7099,143.4895,143.664,17173.0
2020-09-21 11:10:00,156.45,156.46,155.86,155.88,19362.0,143.664,143.6732,143.1222,143.1406,19362.0
2020-09-21 11:15:00,155.94,155.94,155.55,155.73,28774.0,143.1957,143.1957,142.8375,143.0028,28774.0
2020-09-21 11:20:00,155.75,155.91,155.36,155.5,30443.0,143.0212,143.1681,142.6631,142.7916,30443.0
2020-09-21 11:25:00,155.5,155.63,155.2,155.55,23833.0,142.7916,142.911,142.5161,142.8375,23833.0
2020-09-21 11:30:00,155.58,155.75,155.24,155.28,18863.0,142.8651,143.0212,142.5529,142.5896,18863.0
2020-09-21 11:35:00,155.34,155.9,155.27,155.68,15690.0,142.6447,143.1589,142.5804,142.9569,15690.0
2020-09-21 11:40:00,155.75,156.07,155.52,155.77,10295.0,143.0212,143.315,142.81,143.0396,10295.0
2020-09-21 11:45:00,155.75,156.29,155.74,156.16,13231.0,143.0212,143.5171,143.012,143.3977,13231.0
2020-09-21 11:50:00,156.22,156.31,156.06,156.26,13410.0,143.4528,143.5354,143.3059,143.4895,13410.0
2020-09-21 11:55:00,156.27,156.59,156.22,156.43,49673.0,143.4987,143.7925,143.4528,143.6456,49673.0
2020-09-21 12:00:00,156.45,156.96,156.45,156.85,16926.0,143.664,144.1323,143.664,144.0313,16926.0
2020-09-21 12:05:00,156.87,157.1,156.79,156.84,25512.0,144.0497,144.2609,143.9762,144.0221,25512.0
2020-09-21 12:10:00,156.79,156.79,156.47,156.53,30528.0,143.9762,143.9762,143.6823,143.7374,30528.0
2020-09-21 12:15:00,156.51,156.54,156.31,156.49,40112.0,143.7191,143.7466,143.5354,143.7007,40112.0
2020-09-21 12:20:00,156.53,156.63,156.4,156.44,12434.0,143.7374,143.8293,143.6181,143.6548,12434.0
2020-09-21 12:25:00,156.47,156.74,156.46,156.68,11426.0,143.6823,143.9303,143.6732,143.8752,11426.0
2020-09-21 12:30:00,156.62,156.7,156.34,156.4,14326.0,143.8201,143.8935,143.563,143.6181,14326.0
2020-09-21 12:35:00,156.47,156.82,156.47,156.73,18704.0,143.6823,144.0037,143.6823,143.9211,18704.0
2020-09-21 12:40:00,156.74,157.07,156.65,156.68,14889.0,143.9303,144.2333,143.8476,143.8752,14889.0
2020-09-21 12:45:00,156.65,156.69,156.38,156.48,12096.0,143.8476,143.8844,143.5997,143.6915,12096.0
2020-09-21 12:50:00,156.46,156.46,156.29,156.34,16365.0,143.6732,143.6732,143.5171,143.563,16365.0
2020-09-21 12:55:00,156.34,156.5,156.22,156.28,15825.0,143.563,143.7099,143.4528,143.5079,15825.0
2020-09-21 13:00:00,156.41,156.48,156.16,156.42,11903.0,143.6272,143.6915,143.3977,143.6364,11903.0
2020-09-21 13:05:00,156.4,156.7,156.31,156.7,10824.0,143.6181,143.8935,143.5354,143.8935,10824.0
2020-09-21 13:10:00,156.67,156.98,156.58,156.93,11461.0,143.866,144.1507,143.7834,144.1048,11461.0
2020-09-21 13:15:00,156.94,157.04,156.87,156.91,13290.0,144.1139,144.2058,144.0497,144.0864,13290.0
2020-09-21 13:20:00,156.86,157.35,156.86,157.35,11426.0,144.0405,144.4904,144.0405,144.4904,11426.0
2020-09-21 13:25:00,157.34,157.42,157.25,157.42,9849.0,144.4812,144.5547,144.3986,144.5547,9849.0
2020-09-21 13:30:00,157.38,157.65,157.3,157.32,10181.0,144.518,144.7659,144.4445,144.4629,10181.0
2020-09-21 13:35:00,157.34,157.58,157.3,157.49,10088.0,144.4812,144.7016,144.4445,144.619,10088.0
2020-09-21 13:40:00,157.51,157.57,157.23,157.23,11570.0,144.6373,144.6924,144.3802,144.3802,11570.0
2020-09-21 13:45:00,157.26,157.47,157.23,157.42,16549.0,144.4078,144.6006,144.3802,144.5547,16549.0
2020-09-21 13:50:00,157.37,157.4,157.1,157.1,10132.0,144.5088,144.5363,144.2609,144.2609,10132.0
2020-09-21 13:55:00,157.08,157.3,156.97,157.17,10732.0,144.2425,144.4445,144.1415,144.3251,10732.0
2020-09-21 14:00:00,157.15,157.34,156.99,157.26,13604.0,144.3068,144.4812,144.1598,144.4078,13604.0
2020-09-21 14:05:00,157.3,157.3,156.87,157.16,18943.0,144.4445,144.4445,144.0497,144.316,18943.0
2020-09-21 14:10:00,157.2,157.39,157.18,157.37,18217.0,144.3527,144.5272,144.3343,144.5088,18217.0
2020-09-21 14:15:00,157.45,157.48,157.07,157.15,13880.0,144.5823,144.6098,144.2333,144.3068,13880.0
2020-09-21 14:20:00,157.15,157.42,157.14,157.35,18407.0,144.3068,144.5547,144.2976,144.4904,18407.0
2020-09-21 14:25:00,157.3,157.5,157.29,157.4,16386.0,144.4445,144.6282,144.4353,144.5363,16386.0
2020-09-21 14:30:00,157.39,157.39,156.93,157.13,16687.0,144.5272,144.5272,144.1048,144.2884,16687.0
2020-09-21 14:35:00,157.11,157.12,156.97,157.09,8548.0,144.27,144.2792,144.1415,144.2517,8548.0
2020-09-21 14:40:00,157.08,157.09,156.76,156.83,30369.0,144.2425,144.2517,143.9486,144.0129,30369.0
2020-09-21 14:45:00,156.87,156.94,156.75,156.85,14653.0,144.0497,144.1139,143.9395,144.0313,14653.0
2020-09-21 14:50:00,156.84,157.23,156.81,157.22,11680.0,144.0221,144.3802,143.9946,144.371,11680.0
2020-09-21 14:55:00,157.26,157.55,157.2,157.46,19080.0,144.4078,144.6741,144.3527,144.5914,19080.0
2020-09-21 15:00:00,157.43,157.72,157.37,157.71,20172.0,144.5639,144.8302,144.5088,144.821,20172.0
2020-09-21 15:05:00,157.75,157.76,157.64,157.72,21155.0,144.8577,144.8669,144.7567,144.8302,21155.0
2020-09-21 15:10:00,157.76,157.8,157.42,157.49,36951.0,144.8669,144.9036,144.5547,144.619,36951.0
2020-09-21 15:15:00,157.48,157.69,157.3,157.62,45491.0,144.6098,144.8026,144.4445,144.7384,45491.0
2020-09-21 15:20:00,157.61,158.3,157.61,158.3,27088.0,144.7292,145.3628,144.7292,145.3628,27088.0
2020-09-21 15:25:00,158.31,158.32,158.07,158.12,28799.0,145.372,145.3812,145.1516,145.1975,28799.0
2020-09-21 15:30:00,158.11,158.21,157.85,158.03,33185.0,145.1883,145.2801,144.9496,145.1149,33185.0
2020-09-21 15:35:00,158.08,158.54,158.08,158.35,32677.0,145.1608,145.5832,145.1608,145.4087,32677.0
2020-09-21 15:40:00,158.37,158.43,158.11,158.35,32641.0,145.4271,145.4822,145.1883,145.4087,32641.0
2020-09-21 15:45:00,158.37,158.56,158.25,158.25,39857.0,145.4271,145.6015,145.3169,145.3169,39857.0
2020-09-21 15:50:00,158.21,159.07,158.19,158.83,91710.0,145.2801,146.0699,145.2618,145.8495,91710.0
2020-09-21 15:55:00,158.84,159.62,158.83,159.59,208888.0,145.8587,146.5749,145.8495,146.5474,208888.0
2020-09-22 09:30:00,160.03,160.97,159.62,160.7,74438.0,146.9514,147.8146,146.5749,147.5666,74438.0
2020-09-22 09:35:00,160.76,161.0,160.0,160.03,59802.0,147.6217,147.8421,146.9239,146.9514,59802.0
2020-09-22 09:40:00,160.0,160.04,159.64,159.94,34029.0,146.9239,146.9606,146.5933,146.8688,34029.0
2020-09-22 09:45:00,160.02,160.48,159.85,160.29,69473.0,146.9422,147.3646,146.7861,147.1902,69473.0
2020-09-22 09:50:00,160.3,160.5,160.14,160.43,23185.0,147.1993,147.383,147.0524,147.3187,23185.0
2020-09-22 09:55:00,160.45,161.33,160.44,161.24,26381.0,147.3371,148.1452,147.3279,148.0625,26381.0
2020-09-22 10:00:00,161.27,161.57,160.9,161.38,27435.0,148.0901,148.3655,147.7503,148.1911,27435.0
2020-09-22 10:05:00,161.37,161.37,160.8,160.89,33597.0,148.1819,148.1819,147.6585,147.7411,33597.0
2020-09-22 10:10:00,160.83,161.02,160.83,160.86,14380.0,147.686,147.8605,147.686,147.7136,14380.0
2020-09-22 10:15:00,160.96,161.29,160.81,161.29,16795.0,147.8054,148.1084,147.6677,148.1084,16795.0
2020-09-22 10:20:00,161.26,161.44,161.2,161.28,30460.0,148.0809,148.2462,148.0258,148.0992,30460.0
2020-09-22 10:25:00,161.35,161.48,161.24,161.33,54537.0,148.1635,148.2829,148.0625,148.1452,54537.0
2020-09-22 10:30:00,161.34,161.52,161.02,161.1,22872.0,148.1543,148.3196,147.8605,147.934,22872.0
2020-09-22 10:35:00,161.1,161.4,161.08,161.13,19886.0,147.934,148.2094,147.9156,147.9615,19886.0
2020-09-22 10:40:00,161.22,161.25,160.84,160.84,19054.0,148.0441,148.0717,147.6952,147.6952,19054.0
2020-09-22 10:45:00,160.84,160.84,160.43,160.49,24017.0,147.6952,147.6952,147.3187,147.3738,24017.0
2020-09-22 10:50:00,160.48,161.08,160.41,161.01,24709.0,147.3646,147.9156,147.3003,147.8513,24709.0
2020-09-22 10:55:00,160.97,160.99,160.38,160.38,21542.0,147.8146,147.8329,147.2728,147.2728,21542.0
2020-09-22 11:00:00,160.34,160.48,160.09,160.47,31721.0,147.2361,147.3646,147.0065,147.3554,31721.0
2020-09-22 11:05:00,160.46,160.57,160.18,160.53,19810.0,147.3463,147.4473,147.0891,147.4105,19810.0
2020-09-22 11:10:00,160.56,160.71,160.43,160.43,27715.0,147.4381,147.5758,147.3187,147.3187,27715.0
2020-09-22 11:15:00,160.39,160.95,160.39,160.92,26584.0,147.282,147.7962,147.282,147.7687,26584.0
2020-09-22 11:20:00,160.92,160.92,160.69,160.81,30304.0,147.7687,147.7687,147.5575,147.6677,30304.0
2020-09-22 11:25:00,160.77,160.78,160.47,160.58,21433.0,147.6309,147.6401,147.3554,147.4565,21433.0
2020-09-22 11:30:00,160.6,160.7,160.27,160.28,18042.0,147.4748,147.5666,147.1718,147.181,18042.0
2020-09-22 11:35:00,160.31,160.51,160.31,160.47,25246.0,147.2085,147.3922,147.2085,147.3554,25246.0
2020-09-22 11:40:00,160.48,160.6,160.42,160.42,43190.0,147.3646,147.4748,147.3095,147.3095,43190.0
2020-09-22 11:45:00,160.38,160.51,160.35,160.5,15331.0,147.2728,147.3922,147.2452,147.383,15331.0
2020-09-22 11:50:00,160.5,160.51,160.42,160.44,13521.0,147.383,147.3922,147.3095,147.3279,13521.0
2020-09-22 11:55:00,160.45,160.62,160.36,160.48,17526.0,147.3371,147.4932,147.2544,147.3646,17526.0
2020-09-22 12:00:00,160.5,161.04,160.39,160.94,19557.0,147.383,147.8789,147.282,147.787,19557.0
2020-09-22 12:05:00,160.98,161.05,160.87,161.02,14139.0,147.8238,147.888,147.7228,147.8605,14139.0
2020-09-22 12:10:00,161.0,161.17,160.93,161.09,14556.0,147.8421,147.9982,147.7778,147.9248,14556.0
2020-09-22 12:15:00,161.1,161.1,160.82,160.85,11454.0,147.934,147.934,147.6768,147.7044,11454.0
2020-09-22 12:20:00,160.84,161.0,160.72,160.88,12079.0,147.6952,147.8421,147.585,147.7319,12079.0
2020-09-22 12:25:00,160.88,161.05,160.61,161.05,26723.0,147.7319,147.888,147.484,147.888,26723.0
2020-09-22 12:30:00,161.06,161.19,160.98,161.03,12231.0,147.8972,148.0166,147.8238,147.8697,12231.0
2020-09-22 12:35:00,160.95,161.27,160.95,161.12,13276.0,147.7962,148.0901,147.7962,147.9523,13276.0
2020-09-22 12:40:00,161.11,161.29,161.08,161.17,9670.0,147.9431,148.1084,147.9156,147.9982,9670.0
2020-09-22 12:45:00,161.22,161.22,160.79,160.86,14615.0,148.0441,148.0441,147.6493,147.7136,14615.0
2020-09-22 12:50:00,160.87,160.99,160.81,160.9,10135.0,147.7228,147.8329,147.6677,147.7503,10135.0
2020-09-22 12:55:00,160.92,160.92,160.62,160.72,6959.0,147.7687,147.7687,147.4932,147.585,6959.0
2020-09-22 13:00:00,160.75,160.83,160.6,160.81,6607.0,147.6126,147.686,147.4748,147.6677,6607.0
2020-09-22 13:05:00,160.82,160.87,160.74,160.75,7272.0,147.6768,147.7228,147.6034,147.6126,7272.0
2020-09-22 13:10:00,160.77,160.83,160.72,160.81,32888.0,147.6309,147.686,147.585,147.6677,32888.0
2020-09-22 13:15:00,160.8,160.83,160.73,160.79,15471.0,147.6585,147.686,147.5942,147.6493,15471.0
2020-09-22 13:20:00,160.79,160.82,160.76,160.78,24045.0,147.6493,147.6768,147.6217,147.6401,24045.0
2020-09-22 13:25:00,160.79,160.81,160.64,160.81,16910.0,147.6493,147.6677,147.5115,147.6677,16910.0
2020-09-22 13:30:00,160.78,161.08,160.77,161.06,23673.0,147.6401,147.9156,147.6309,147.8972,23673.0
2020-09-22 13:35:00,161.09,161.26,160.93,161.26,21723.0,147.9248,148.0809,147.7778,148.0809,21723.0
2020-09-22 13:40:00,161.3,161.4,161.25,161.38,20994.0,148.1176,148.2094,148.0717,148.1911,20994.0
2020-09-22 13:45:00,161.39,161.55,161.37,161.43,23783.0,148.2003,148.3472,148.1819,148.237,23783.0
2020-09-22 13:50:00,161.43,161.48,161.35,161.42,25821.0,148.237,148.2829,148.1635,148.2278,25821.0
2020-09-22 13:55:00,161.41,161.44,161.12,161.15,19408.0,148.2186,148.2462,147.9523,147.9799,19408.0
2020-09-22 14:00:00,161.18,161.29,161.07,161.25,54907.0,148.0074,148.1084,147.9064,148.0717,54907.0
2020-09-22 14:05:00,161.24,161.43,161.19,161.38,18303.0,148.0625,148.237,148.0166,148.1911,18303.0
2020-09-22 14:10:00,161.39,161.59,161.26,161.5,13622.0,148.2003,148.3839,148.0809,148.3013,13622.0
2020-09-22 14:15:00,161.49,161.6,161.44,161.57,8460.0,148.2921,148.3931,148.2462,148.3655,8460.0
2020-09-22 14:20:00,161.56,161.56,161.26,161.4,26549.0,148.3564,148.3564,148.0809,148.2094,26549.0
2020-09-22 14:25:00,161.41,161.42,161.22,161.25,24314.0,148.2186,148.2278,148.0441,148.0717,24314.0
2020-09-22 14:30:00,161.25,161.26,160.9,160.9,24623.0,148.0717,148.0809,147.7503,147.7503,24623.0
2020-09-22 14:35:00,160.92,161.02,160.8,160.85,48960.0,147.7687,147.8605,147.6585,147.7044,48960.0
2020-09-22 14:40:00,160.86,160.94,160.7,160.74,42162.0,147.7136,147.787,147.5666,147.6034,42162.0
2020-09-22 14:45:00,160.72,161.03,160.66,161.01,18229.0,147.585,147.8697,147.5299,147.8513,18229.0
2020-09-22 14:50:00,161.0,161.16,160.98,161.12,15445.0,147.8421,147.989,147.8238,147.9523,15445.0
2020-09-22 14:55:00,161.1,161.23,160.96,161.05,18185.0,147.934,148.0533,147.8054,147.888,18185.0
2020-09-22 15:00:00,161.11,161.18,160.93,161.14,18070.0,147.9431,148.0074,147.7778,147.9707,18070.0
2020-09-22 15:05:00,161.14,161.38,161.14,161.34,26118.0,147.9707,148.1911,147.9707,148.1543,26118.0
2020-09-22 15:10:00,161.32,161.36,161.07,161.09,24135.0,148.136,148.1727,147.9064,147.9248,24135.0
2020-09-22 15:15:00,161.08,161.41,161.0,161.4,19952.0,147.9156,148.2186,147.8421,148.2094,19952.0
2020-09-22 15:20:00,161.39,161.47,161.28,161.37,17558.0,148.2003,148.2737,148.0992,148.1819,17558.0
2020-09-22 15:25:00,161.38,161.74,161.38,161.73,19912.0,148.1911,148.5216,148.1911,148.5125,19912.0
2020-09-22 15:30:00,161.75,161.75,161.27,161.33,36941.0,148.5308,148.5308,148.0901,148.1452,36941.0
2020-09-22 15:35:00,161.32,161.56,161.24,161.46,36165.0,148.136,148.3564,148.0625,148.2645,36165.0
2020-09-22 15:40:00,161.47,161.6,161.36,161.41,97675.0,148.2737,148.3931,148.1727,148.2186,97675.0
2020-09-22 15:45:00,161.42,161.79,161.39,161.45,38138.0,148.2278,148.5676,148.2003,148.2553,38138.0
2020-09-22 15:50:00,161.41,161.41,161.07,161.23,63483.0,148.2186,148.2186,147.9064,148.0533,63483.0
2020-09-22 15:55:00,161.25,161.66,161.19,161.54,141203.0,148.0717,148.4482,148.0166,148.338,141203.0
2020-09-23 09:30:00,162.44,162.49,161.85,161.86,72972.0,149.1644,149.2104,148.6227,148.6318,72972.0
2020-09-23 09:35:00,161.99,162.18,161.63,162.0,28222.0,148.7512,148.9257,148.4206,148.7604,28222.0
2020-09-23 09:40:00,162.05,162.8,161.99,162.67,36041.0,148.8063,149.495,148.7512,149.3756,36041.0
2020-09-23 09:45:00,162.68,162.8,162.33,162.73,38872.0,149.3848,149.495,149.0634,149.4307,38872.0
2020-09-23 09:50:00,162.74,162.91,162.07,162.08,19590.0,149.4399,149.596,148.8247,148.8339,19590.0
2020-09-23 09:55:00,162.09,162.42,162.08,162.34,18999.0,148.843,149.1461,148.8339,149.0726,18999.0
2020-09-23 10:00:00,162.33,162.58,162.24,162.53,16692.0,149.0634,149.293,148.9808,149.2471,16692.0
2020-09-23 10:05:00,162.58,162.59,161.71,161.72,16144.0,149.293,149.3022,148.4941,148.5033,16144.0
2020-09-23 10:10:00,161.74,161.84,161.29,161.5,24556.0,148.5216,148.6135,148.1084,148.3013,24556.0
2020-09-23 10:15:00,161.52,161.54,161.03,161.03,18740.0,148.3196,148.338,147.8697,147.8697,18740.0
2020-09-23 10:20:00,161.03,161.56,161.03,161.41,17151.0,147.8697,148.3564,147.8697,148.2186,17151.0
2020-09-23 10:25:00,161.47,161.98,161.34,161.73,23364.0,148.2737,148.742,148.1543,148.5125,23364.0
2020-09-23 10:30:00,161.75,161.96,161.36,161.36,28067.0,148.5308,148.7237,148.1727,148.1727,28067.0
2020-09-23 10:35:00,161.31,161.31,161.04,161.13,33323.0,148.1268,148.1268,147.8789,147.9615,33323.0
2020-09-23 10:40:00,161.15,161.63,161.08,161.38,21276.0,147.9799,148.4206,147.9156,148.1911,21276.0
2020-09-23 10:45:00,161.37,161.81,161.32,161.78,18242.0,148.1819,148.5859,148.136,148.5584,18242.0
2020-09-23 10:50:00,161.77,161.77,161.51,161.61,26392.0,148.5492,148.5492,148.3104,148.4023,26392.0
2020-09-23 10:55:00,161.54,161.77,160.91,161.04,31457.0,148.338,148.5492,147.7595,147.8789,31457.0
2020-09-23 11:00:00,161.07,161.46,161.07,161.35,20316.0,147.9064,148.2645,147.9064,148.1635,20316.0
2020-09-23 11:05:00,161.37,161.55,161.31,161.48,12414.0,148.1819,148.3472,148.1268,148.2829,12414.0
2020-09-23 11:10:00,161.54,161.8,161.38,161.48,17644.0,148.338,148.5767,148.1911,148.2829,17644.0
2020-09-23 11:15:00,161.5,161.79,161.37,161.57,14481.0,148.3013,148.5676,148.1819,148.3655,14481.0
2020-09-23 11:20:00,161.51,161.56,161.22,161.32,12999.0,148.3104,148.3564,148.0441,148.136,12999.0
2020-09-23 11:25:00,161.3,161.54,161.23,161.35,13293.0,148.1176,148.338,148.0533,148.1635,13293.0
2020-09-23 11:30:00,161.35,161.4,161.16,161.22,20467.0,148.1635,148.2094,147.989,148.0441,20467.0
2020-09-23 11:35:00,161.16,161.42,161.06,161.39,14362.0,147.989,148.2278,147.8972,148.2003,14362.0
2020-09-23 11:40:00,161.42,161.53,161.34,161.5,6057.0,148.2278,148.3288,148.1543,148.3013,6057.0
2020-09-23 11:45:00,161.48,161.48,161.14,161.22,10789.0,148.2829,148.2829,147.9707,148.0441,10789.0
2020-09-23 11:50:00,161.18,161.21,160.81,160.85,14830.0,148.0074,148.035,147.6677,147.7044,14830.0
2020-09-23 11:55:00,160.86,161.07,160.82,161.02,12247.0,147.7136,147.9064,147.6768,147.8605,12247.0
2020-09-23 12:00:00,160.99,161.11,160.8,161.01,10856.0,147.8329,147.9431,147.6585,147.8513,10856.0
2020-09-23 12:05:00,161.06,161.08,160.82,160.89,24566.0,147.8972,147.9156,147.6768,147.7411,24566.0
2020-09-23 12:10:00,160.9,160.99,160.75,160.8,16758.0,147.7503,147.8329,147.6126,147.6585,16758.0
2020-09-23 12:15:00,160.8,161.0,160.58,160.58,11885.0,147.6585,147.8421,147.4565,147.4565,11885.0
2020-09-23 12:20:00,160.6,160.63,160.1,160.18,17651.0,147.4748,147.5024,147.0157,147.0891,17651.0
2020-09-23 12:25:00,160.2,160.53,160.2,160.45,15741.0,147.1075,147.4105,147.1075,147.3371,15741.0
2020-09-23 12:30:00,160.45,160.63,160.38,160.48,18250.0,147.3371,147.5024,147.2728,147.3646,18250.0
2020-09-23 12:35:00,160.51,160.57,160.33,160.48,33816.0,147.3922,147.4473,147.2269,147.3646,33816.0
2020-09-23 12:40:00,160.45,160.6,160.34,160.45,24188.0,147.3371,147.4748,147.2361,147.3371,24188.0
2020-09-23 12:45:00,160.43,160.8,160.34,160.64,20391.0,147.3187,147.6585,147.2361,147.5115,20391.0
2020-09-23 12:50:00,160.62,160.66,160.49,160.53,13566.0,147.4932,147.5299,147.3738,147.4105,13566.0
2020-09-23 12:55:00,160.54,160.85,160.54,160.85,6855.0,147.4197,147.7044,147.4197,147.7044,6855.0
2020-09-23 13:00:00,160.91,160.91,160.53,160.56,7392.0,147.7595,147.7595,147.4105,147.4381,7392.0
2020-09-23 13:05:00,160.53,160.74,160.53,160.68,11416.0,147.4105,147.6034,147.4105,147.5483,11416.0
2020-09-23 13:10:00,160.69,160.78,160.59,160.63,8596.0,147.5575,147.6401,147.4656,147.5024,8596.0
2020-09-23 13:15:00,160.64,160.75,160.51,160.74,13210.0,147.5115,147.6126,147.3922,147.6034,13210.0
2020-09-23 13:20:00,160.74,160.95,160.71,160.9,10318.0,147.6034,147.7962,147.5758,147.7503,10318.0
2020-09-23 13:25:00,160.9,160.9,160.59,160.62,9415.0,147.7503,147.7503,147.4656,147.4932,9415.0
2020-09-23 13:30:00,160.63,160.64,160.47,160.57,14855.0,147.5024,147.5115,147.3554,147.4473,14855.0
2020-09-23 13:35:00,160.5,160.66,160.44,160.49,12371.0,147.383,147.5299,147.3279,147.3738,12371.0
2020-09-23 13:40:00,160.45,160.45,160.19,160.23,10756.0,147.3371,147.3371,147.0983,147.1351,10756.0
2020-09-23 13:45:00,160.15,160.26,160.01,160.06,17520.0,147.0616,147.1626,146.933,146.9789,17520.0
2020-09-23 13:50:00,160.05,160.12,159.77,159.93,22441.0,146.9698,147.034,146.7126,146.8596,22441.0
2020-09-23 13:55:00,159.93,160.05,159.8,159.98,16660.0,146.8596,146.9698,146.7402,146.9055,16660.0
2020-09-23 14:00:00,160.02,160.02,159.53,159.78,13466.0,146.9422,146.9422,146.4923,146.7218,13466.0
2020-09-23 14:05:00,159.76,159.91,159.73,159.75,10174.0,146.7035,146.8412,146.6759,146.6943,10174.0
2020-09-23 14:10:00,159.72,159.81,159.5,159.68,13871.0,146.6667,146.7494,146.4647,146.63,13871.0
2020-09-23 14:15:00,159.67,159.68,158.62,158.62,29411.0,146.6208,146.63,145.6566,145.6566,29411.0
2020-09-23 14:20:00,158.67,158.81,158.33,158.61,30085.0,145.7025,145.8311,145.3903,145.6475,30085.0
2020-09-23 14:25:00,158.63,159.17,158.6,158.94,18663.0,145.6658,146.1617,145.6383,145.9505,18663.0
2020-09-23 14:30:00,158.9,159.2,158.73,159.14,13798.0,145.9138,146.1892,145.7576,146.1341,13798.0
2020-09-23 14:35:00,159.1,159.29,158.91,159.05,23462.0,146.0974,146.2719,145.9229,146.0515,23462.0
2020-09-23 14:40:00,159.03,159.04,158.6,159.0,23930.0,146.0331,146.0423,145.6383,146.0056,23930.0
2020-09-23 14:45:00,159.03,159.07,158.69,158.8,15412.0,146.0331,146.0699,145.7209,145.8219,15412.0
2020-09-23 14:50:00,158.82,159.09,158.79,158.85,16227.0,145.8403,146.0882,145.8127,145.8678,16227.0
2020-09-23 14:55:00,158.84,158.86,158.5,158.68,18585.0,145.8587,145.877,145.5464,145.7117,18585.0
2020-09-23 15:00:00,158.69,158.83,157.94,157.95,29756.0,145.7209,145.8495,145.0322,145.0414,29756.0
2020-09-23 15:05:00,158.0,158.16,157.75,158.1,21910.0,145.0873,145.2342,144.8577,145.1791,21910.0
2020-09-23 15:10:00,158.11,158.64,158.06,158.55,22520.0,145.1883,145.675,145.1424,145.5924,22520.0
2020-09-23 15:15:00,158.52,158.52,158.05,158.43,29930.0,145.5648,145.5648,145.1332,145.4822,29930.0
2020-09-23 15:20:00,158.41,158.58,158.13,158.13,20495.0,145.4638,145.6199,145.2067,145.2067,20495.0
2020-09-23 15:25:00,158.17,158.67,158.03,158.59,26918.0,145.2434,145.7025,145.1149,145.6291,26918.0
2020-09-23 15:30:00,158.56,158.66,158.37,158.44,31235.0,145.6015,145.6934,145.4271,145.4913,31235.0
2020-09-23 15:35:00,158.44,158.55,158.25,158.51,30683.0,145.4913,145.5924,145.3169,145.5556,30683.0
2020-09-23 15:40:00,158.54,158.73,158.44,158.73,37132.0,145.5832,145.7576,145.4913,145.7576,37132.0
2020-09-23 15:45:00,158.73,158.81,158.1,158.24,55953.0,145.7576,145.8311,145.1791,145.3077,55953.0
2020-09-23 15:50:00,158.26,158.38,157.89,158.1,65088.0,145.3261,145.4362,144.9863,145.1791,65088.0
2020-09-23 15:55:00,158.1,158.64,158.1,158.6,201915.0,145.1791,145.675,145.1791,145.6383,201915.0
2020-09-24 09:30:00,158.77,158.94,157.91,157.91,77247.0,145.7944,145.9505,145.0047,145.0047,77247.0
2020-09-24 09:35:00,157.82,157.93,156.81,157.29,36882.0,144.922,145.023,143.9946,144.4353,36882.0
2020-09-24 09:40:00,157.23,157.99,157.19,157.59,21418.0,144.3802,145.0781,144.3435,144.7108,21418.0
2020-09-24 09:45:00,157.55,158.68,157.31,158.64,15604.0,144.6741,145.7117,144.4537,145.675,15604.0
2020-09-24 09:50:00,158.7,159.09,158.48,158.84,21344.0,145.7301,146.0882,145.5281,145.8587,21344.0
2020-09-24 09:55:00,158.84,158.9,158.21,158.59,19017.0,145.8587,145.9138,145.2801,145.6291,19017.0
2020-09-24 10:00:00,158.72,160.03,158.63,159.41,57456.0,145.7485,146.9514,145.6658,146.3821,57456.0
2020-09-24 10:05:00,159.65,159.8,159.4,159.47,21276.0,146.6025,146.7402,146.3729,146.4372,21276.0
2020-09-24 10:10:00,159.45,159.8,159.29,159.66,29264.0,146.4188,146.7402,146.2719,146.6116,29264.0
2020-09-24 10:15:00,159.72,159.97,159.57,159.58,23117.0,146.6667,146.8963,146.529,146.5382,23117.0
2020-09-24 10:20:00,159.61,159.61,158.86,158.87,17428.0,146.5657,146.5657,145.877,145.8862,17428.0
2020-09-24 10:25:00,158.92,158.98,158.68,158.76,11898.0,145.9321,145.9872,145.7117,145.7852,11898.0
2020-09-24 10:30:00,158.7,158.7,158.14,158.25,23598.0,145.7301,145.7301,145.2159,145.3169,23598.0
2020-09-24 10:35:00,158.33,158.48,158.0,158.01,30678.0,145.3903,145.5281,145.0873,145.0965,30678.0
2020-09-24 10:40:00,158.01,158.65,157.96,158.11,25889.0,145.0965,145.6842,145.0506,145.1883,25889.0
2020-09-24 10:45:00,158.14,158.88,158.13,158.67,19918.0,145.2159,145.8954,145.2067,145.7025,19918.0
2020-09-24 10:50:00,158.63,159.15,158.51,159.1,15303.0,145.6658,146.1433,145.5556,146.0974,15303.0
2020-09-24 10:55:00,159.05,159.37,158.83,159.37,17903.0,146.0515,146.3453,145.8495,146.3453,17903.0
2020-09-24 11:00:00,159.3,159.43,159.07,159.09,12187.0,146.2811,146.4004,146.0699,146.0882,12187.0
2020-09-24 11:05:00,159.08,159.3,158.6,158.75,19558.0,146.079,146.2811,145.6383,145.776,19558.0
2020-09-24 11:10:00,158.72,159.5,158.72,159.5,16531.0,145.7485,146.4647,145.7485,146.4647,16531.0
2020-09-24 11:15:00,159.53,159.56,159.19,159.43,11892.0,146.4923,146.5198,146.18,146.4004,11892.0
2020-09-24 11:20:00,159.43,160.0,159.36,159.88,19232.0,146.4004,146.9239,146.3362,146.8137,19232.0
2020-09-24 11:25:00,159.92,160.09,159.67,159.74,23065.0,146.8504,147.0065,146.6208,146.6851,23065.0
2020-09-24 11:30:00,159.7,160.1,159.7,159.91,11526.0,146.6484,147.0157,146.6484,146.8412,11526.0
2020-09-24 11:35:00,159.89,160.3,159.84,160.09,10633.0,146.8228,147.1993,146.7769,147.0065,10633.0
2020-09-24 11:40:00,160.19,160.5,160.13,160.23,30258.0,147.0983,147.383,147.0432,147.1351,30258.0
2020-09-24 11:45:00,160.19,160.26,159.42,159.67,15008.0,147.0983,147.1626,146.3913,146.6208,15008.0
2020-09-24 11:50:00,159.77,159.84,159.51,159.52,6061.0,146.7126,146.7769,146.4739,146.4831,6061.0
2020-09-24 11:55:00,159.53,160.14,159.52,160.07,13994.0,146.4923,147.0524,146.4831,146.9881,13994.0
2020-09-24 12:00:00,160.16,160.33,160.02,160.26,8837.0,147.0708,147.2269,146.9422,147.1626,8837.0
2020-09-24 12:05:00,160.23,160.23,159.94,160.08,10239.0,147.1351,147.1351,146.8688,146.9973,10239.0
2020-09-24 12:10:00,160.06,160.07,159.89,159.95,8427.0,146.9789,146.9881,146.8228,146.8779,8427.0
2020-09-24 12:15:00,159.92,160.16,159.73,159.85,8118.0,146.8504,147.0708,146.6759,146.7861,8118.0
2020-09-24 12:20:00,159.91,160.03,159.64,159.71,12806.0,146.8412,146.9514,146.5933,146.6576,12806.0
2020-09-24 12:25:00,159.72,160.0,159.7,159.73,8488.0,146.6667,146.9239,146.6484,146.6759,8488.0
2020-09-24 12:30:00,159.72,159.77,159.16,159.2,10165.0,146.6667,146.7126,146.1525,146.1892,10165.0
2020-09-24 12:35:00,159.25,159.38,159.06,159.1,9271.0,146.2351,146.3545,146.0607,146.0974,9271.0
2020-09-24 12:40:00,159.0,159.32,159.0,159.32,8233.0,146.0056,146.2994,146.0056,146.2994,8233.0
2020-09-24 12:45:00,159.31,159.7,159.23,159.67,8296.0,146.2902,146.6484,146.2168,146.6208,8296.0
2020-09-24 12:50:00,159.67,159.74,159.43,159.59,14326.0,146.6208,146.6851,146.4004,146.5474,14326.0
2020-09-24 12:55:00,159.59,160.0,159.59,159.96,16681.0,146.5474,146.9239,146.5474,146.8871,16681.0
2020-09-24 13:00:00,159.96,160.07,159.94,160.04,11721.0,146.8871,146.9881,146.8688,146.9606,11721.0
2020-09-24 13:05:00,160.0,160.14,159.93,160.09,11758.0,146.9239,147.0524,146.8596,147.0065,11758.0
2020-09-24 13:10:00,160.07,160.2,160.0,160.04,18086.0,146.9881,147.1075,146.9239,146.9606,18086.0
2020-09-24 13:15:00,160.04,160.43,159.88,159.94,27771.0,146.9606,147.3187,146.8137,146.8688,27771.0
2020-09-24 13:20:00,159.96,160.47,159.9,160.39,17976.0,146.8871,147.3554,146.832,147.282,17976.0
2020-09-24 13:25:00,160.35,160.51,160.3,160.36,12754.0,147.2452,147.3922,147.1993,147.2544,12754.0
2020-09-24 13:30:00,160.39,160.67,160.27,160.4,11695.0,147.282,147.5391,147.1718,147.2912,11695.0
2020-09-24 13:35:00,160.4,160.7,160.3,160.68,13860.0,147.2912,147.5666,147.1993,147.5483,13860.0
2020-09-24 13:40:00,160.68,160.85,160.43,160.55,17142.0,147.5483,147.7044,147.3187,147.4289,17142.0
2020-09-24 13:45:00,160.59,160.75,160.44,160.49,10358.0,147.4656,147.6126,147.3279,147.3738,10358.0
2020-09-24 13:50:00,160.48,160.5,160.06,160.06,18720.0,147.3646,147.383,146.9789,146.9789,18720.0
2020-09-24 13:55:00,160.06,160.1,159.82,159.87,21483.0,146.9789,147.0157,146.7586,146.8045,21483.0
2020-09-24 14:00:00,159.9,159.96,159.4,159.58,28309.0,146.832,146.8871,146.3729,146.5382,28309.0
2020-09-24 14:05:00,159.53,159.87,159.51,159.66,16206.0,146.4923,146.8045,146.4739,146.6116,16206.0
2020-09-24 14:10:00,159.67,159.68,159.47,159.65,12270.0,146.6208,146.63,146.4372,146.6025,12270.0
2020-09-24 14:15:00,159.67,159.94,159.19,159.25,11327.0,146.6208,146.8688,146.18,146.2351,11327.0
2020-09-24 14:20:00,159.26,159.26,159.07,159.13,9725.0,146.2443,146.2443,146.0699,146.125,9725.0
2020-09-24 14:25:00,159.08,159.35,159.01,159.22,8878.0,146.079,146.327,146.0148,146.2076,8878.0
2020-09-24 14:30:00,159.25,159.48,159.15,159.45,12008.0,146.2351,146.4463,146.1433,146.4188,12008.0
2020-09-24 14:35:00,159.47,159.56,159.19,159.28,27044.0,146.4372,146.5198,146.18,146.2627,27044.0
2020-09-24 14:40:00,159.28,159.72,159.11,159.66,12666.0,146.2627,146.6667,146.1066,146.6116,12666.0
2020-09-24 14:45:00,159.65,159.68,159.14,159.16,14554.0,146.6025,146.63,146.1341,146.1525,14554.0
2020-09-24 14:50:00,159.15,159.32,158.77,158.89,31796.0,146.1433,146.2994,145.7944,145.9046,31796.0
2020-09-24 14:55:00,158.82,158.97,158.41,158.41,10338.0,145.8403,145.978,145.4638,145.4638,10338.0
2020-09-24 15:00:00,158.46,158.71,158.45,158.6,10085.0,145.5097,145.7393,145.5005,145.6383,10085.0
2020-09-24 15:05:00,158.55,158.67,158.39,158.56,18871.0,145.5924,145.7025,145.4454,145.6015,18871.0
2020-09-24 15:10:00,158.5,158.75,158.36,158.7,18200.0,145.5464,145.776,145.4179,145.7301,18200.0
2020-09-24 15:15:00,158.67,158.74,158.42,158.43,18270.0,145.7025,145.7668,145.473,145.4822,18270.0
2020-09-24 15:20:00,158.47,158.48,157.79,157.83,19271.0,145.5189,145.5281,144.8945,144.9312,19271.0
2020-09-24 15:25:00,157.82,158.11,157.71,158.02,17963.0,144.922,145.1883,144.821,145.1057,17963.0
2020-09-24 15:30:00,157.99,158.0,157.68,157.87,23629.0,145.0781,145.0873,144.7935,144.9679,23629.0
2020-09-24 15:35:00,157.83,158.16,157.51,158.16,34302.0,144.9312,145.2342,144.6373,145.2342,34302.0
2020-09-24 15:40:00,158.12,158.39,158.04,158.13,23980.0,145.1975,145.4454,145.124,145.2067,23980.0
2020-09-24 15:45:00,158.12,158.71,158.06,158.06,33814.0,145.1975,145.7393,145.1424,145.1424,33814.0
2020-09-24 15:50:00,158.01,158.37,157.81,158.37,64110.0,145.0965,145.4271,144.9128,145.4271,64110.0
2020-09-24 15:55:00,158.36,158.71,158.08,158.49,240036.0,145.4179,145.7393,145.1608,145.5373,240036.0
2020-09-25 09:30:00,157.9,158.39,157.31,158.13,64386.0,144.9955,145.4454,144.4537,145.2067,64386.0
2020-09-25 09:35:00,158.2,158.2,156.8,157.36,24142.0,145.271,145.271,143.9854,144.4996,24142.0
2020-09-25 09:40:00,157.44,158.39,157.32,157.79,20913.0,144.5731,145.4454,144.4629,144.8945,20913.0
2020-09-25 09:45:00,157.74,158.05,157.56,157.86,18286.0,144.8486,145.1332,144.6833,144.9587,18286.0
2020-09-25 09:50:00,157.8,158.0,157.51,157.69,21802.0,144.9036,145.0873,144.6373,144.8026,21802.0
2020-09-25 09:55:00,157.83,158.14,157.6,158.1,19216.0,144.9312,145.2159,144.72,145.1791,19216.0
2020-09-25 10:00:00,158.05,158.21,157.73,158.11,27630.0,145.1332,145.2801,144.8394,145.1883,27630.0
2020-09-25 10:05:00,158.04,158.05,157.35,157.38,10035.0,145.124,145.1332,144.4904,144.518,10035.0
2020-09-25 10:10:00,157.36,157.46,156.6,156.86,24408.0,144.4996,144.5914,143.8017,144.0405,24408.0
2020-09-25 10:15:00,156.96,157.63,156.87,157.43,17281.0,144.1323,144.7475,144.0497,144.5639,17281.0
2020-09-25 10:20:00,157.59,157.8,157.49,157.76,32666.0,144.7108,144.9036,144.619,144.8669,32666.0
2020-09-25 10:25:00,157.77,157.84,157.59,157.64,28962.0,144.8761,144.9404,144.7108,144.7567,28962.0
2020-09-25 10:30:00,157.75,157.86,157.55,157.61,17247.0,144.8577,144.9587,144.6741,144.7292,17247.0
2020-09-25 10:35:00,157.58,157.93,157.52,157.93,14868.0,144.7016,145.023,144.6465,145.023,14868.0
2020-09-25 10:40:00,158.0,158.19,157.61,157.92,24058.0,145.0873,145.2618,144.7292,145.0138,24058.0
2020-09-25 10:45:00,157.96,158.17,157.83,157.87,10809.0,145.0506,145.2434,144.9312,144.9679,10809.0
2020-09-25 10:50:00,157.92,158.4,157.92,158.37,23972.0,145.0138,145.4546,145.0138,145.4271,23972.0
2020-09-25 10:55:00,158.37,158.38,157.73,157.75,115983.0,145.4271,145.4362,144.8394,144.8577,115983.0
2020-09-25 11:00:00,157.75,157.86,157.28,157.39,51270.0,144.8577,144.9587,144.4261,144.5272,51270.0
2020-09-25 11:05:00,157.52,157.76,157.43,157.63,26302.0,144.6465,144.8669,144.5639,144.7475,26302.0
2020-09-25 11:10:00,157.67,158.07,157.49,157.94,36216.0,144.7843,145.1516,144.619,145.0322,36216.0
2020-09-25 11:15:00,158.0,158.5,157.96,158.47,23200.0,145.0873,145.5464,145.0506,145.5189,23200.0
2020-09-25 11:20:00,158.44,158.45,158.2,158.2,12907.0,145.4913,145.5005,145.271,145.271,12907.0
2020-09-25 11:25:00,158.16,158.4,157.99,158.07,28891.0,145.2342,145.4546,145.0781,145.1516,28891.0
2020-09-25 11:30:00,157.99,158.15,157.92,158.15,13473.0,145.0781,145.225,145.0138,145.225,13473.0
2020-09-25 11:35:00,158.14,158.15,157.9,158.05,9314.0,145.2159,145.225,144.9955,145.1332,9314.0
2020-09-25 11:40:00,158.05,158.25,157.64,157.66,16532.0,145.1332,145.3169,144.7567,144.7751,16532.0
2020-09-25 11:45:00,157.68,157.79,157.3,157.3,15973.0,144.7935,144.8945,144.4445,144.4445,15973.0
2020-09-25 11:50:00,157.3,157.5,157.3,157.39,11461.0,144.4445,144.6282,144.4445,144.5272,11461.0
2020-09-25 11:55:00,157.4,157.5,157.38,157.47,9754.0,144.5363,144.6282,144.518,144.6006,9754.0
2020-09-25 12:00:00,157.5,157.55,157.43,157.47,25515.0,144.6282,144.6741,144.5639,144.6006,25515.0
2020-09-25 12:05:00,157.48,157.75,157.48,157.75,30646.0,144.6098,144.8577,144.6098,144.8577,30646.0
2020-09-25 12:10:00,157.75,157.85,157.69,157.85,15700.0,144.8577,144.9496,144.8026,144.9496,15700.0
2020-09-25 12:15:00,157.82,157.85,157.53,157.53,23122.0,144.922,144.9496,144.6557,144.6557,23122.0
2020-09-25 12:20:00,157.53,157.57,157.38,157.47,14032.0,144.6557,144.6924,144.518,144.6006,14032.0
2020-09-25 12:25:00,157.43,157.5,157.26,157.5,8377.0,144.5639,144.6282,144.4078,144.6282,8377.0
2020-09-25 12:30:00,157.55,157.55,157.28,157.45,14790.0,144.6741,144.6741,144.4261,144.5823,14790.0
2020-09-25 12:35:00,157.4,157.53,157.37,157.52,12965.0,144.5363,144.6557,144.5088,144.6465,12965.0
2020-09-25 12:40:00,157.55,157.7,157.54,157.69,20524.0,144.6741,144.8118,144.6649,144.8026,20524.0
2020-09-25 12:45:00,157.7,157.74,157.63,157.71,8753.0,144.8118,144.8486,144.7475,144.821,8753.0
2020-09-25 12:50:00,157.68,157.75,157.6,157.72,18004.0,144.7935,144.8577,144.72,144.8302,18004.0
2020-09-25 12:55:00,157.7,157.72,157.56,157.62,18247.0,144.8118,144.8302,144.6833,144.7384,18247.0
2020-09-25 13:00:00,157.64,157.87,157.45,157.82,18738.0,144.7567,144.9679,144.5823,144.922,18738.0
2020-09-25 13:05:00,157.78,157.95,157.75,157.91,21070.0,144.8853,145.0414,144.8577,145.0047,21070.0
2020-09-25 13:10:00,157.9,158.04,157.87,158.02,21255.0,144.9955,145.124,144.9679,145.1057,21255.0
2020-09-25 13:15:00,157.99,158.24,157.91,157.94,23919.0,145.0781,145.3077,145.0047,145.0322,23919.0
2020-09-25 13:20:00,157.96,158.26,157.96,158.02,8129.0,145.0506,145.3261,145.0506,145.1057,8129.0
2020-09-25 13:25:00,158.06,158.22,157.98,158.2,16061.0,145.1424,145.2893,145.0689,145.271,16061.0
2020-09-25 13:30:00,158.23,158.23,158.04,158.22,14314.0,145.2985,145.2985,145.124,145.2893,14314.0
2020-09-25 13:35:00,158.18,158.25,158.08,158.15,16378.0,145.2526,145.3169,145.1608,145.225,16378.0
2020-09-25 13:40:00,158.2,158.31,158.17,158.28,19622.0,145.271,145.372,145.2434,145.3444,19622.0
2020-09-25 13:45:00,158.3,158.34,158.22,158.3,15295.0,145.3628,145.3995,145.2893,145.3628,15295.0
2020-09-25 13:50:00,158.31,158.5,158.26,158.42,31848.0,145.372,145.5464,145.3261,145.473,31848.0
2020-09-25 13:55:00,158.42,158.55,158.27,158.55,10773.0,145.473,145.5924,145.3352,145.5924,10773.0
2020-09-25 14:00:00,158.5,158.78,158.5,158.74,8167.0,145.5464,145.8036,145.5464,145.7668,8167.0
2020-09-25 14:05:00,158.79,158.99,158.78,158.95,14410.0,145.8127,145.9964,145.8036,145.9597,14410.0
2020-09-25 14:10:00,158.98,159.03,158.74,158.76,18286.0,145.9872,146.0331,145.7668,145.7852,18286.0
2020-09-25 14:15:00,158.83,159.2,158.82,159.18,14036.0,145.8495,146.1892,145.8403,146.1709,14036.0
2020-09-25 14:20:00,159.17,159.33,158.99,159.33,18770.0,146.1617,146.3086,145.9964,146.3086,18770.0
2020-09-25 14:25:00,159.33,159.57,159.22,159.49,39240.0,146.3086,146.529,146.2076,146.4555,39240.0
2020-09-25 14:30:00,159.47,159.56,159.13,159.23,26187.0,146.4372,146.5198,146.125,146.2168,26187.0
2020-09-25 14:35:00,159.31,159.41,159.2,159.4,11196.0,146.2902,146.3821,146.1892,146.3729,11196.0
2020-09-25 14:40:00,159.38,159.51,159.3,159.46,8524.0,146.3545,146.4739,146.2811,146.428,8524.0
2020-09-25 14:45:00,159.51,159.56,159.29,159.31,12528.0,146.4739,146.5198,146.2719,146.2902,12528.0
2020-09-25 14:50:00,159.32,159.35,158.96,159.26,27014.0,146.2994,146.327,145.9688,146.2443,27014.0
2020-09-25 14:55:00,159.22,159.28,159.12,159.24,14232.0,146.2076,146.2627,146.1158,146.226,14232.0
2020-09-25 15:00:00,159.19,159.51,159.17,159.49,8135.0,146.18,146.4739,146.1617,146.4555,8135.0
2020-09-25 15:05:00,159.49,159.86,159.49,159.8,14783.0,146.4555,146.7953,146.4555,146.7402,14783.0
2020-09-25 15:10:00,159.78,159.99,159.68,159.74,7487.0,146.7218,146.9147,146.63,146.6851,7487.0
2020-09-25 15:15:00,159.8,160.11,159.77,160.08,13447.0,146.7402,147.0249,146.7126,146.9973,13447.0
2020-09-25 15:20:00,160.07,160.2,160.01,160.08,17016.0,146.9881,147.1075,146.933,146.9973,17016.0
2020-09-25 15:25:00,160.06,160.07,159.83,160.04,18490.0,146.9789,146.9881,146.7677,146.9606,18490.0
2020-09-25 15:30:00,159.98,160.03,159.42,159.43,28237.0,146.9055,146.9514,146.3913,146.4004,28237.0
2020-09-25 15:35:00,159.41,159.55,159.3,159.3,22596.0,146.3821,146.5106,146.2811,146.2811,22596.0
2020-09-25 15:40:00,159.28,159.59,159.22,159.56,21142.0,146.2627,146.5474,146.2076,146.5198,21142.0
2020-09-25 15:45:00,159.5,159.61,159.34,159.61,25312.0,146.4647,146.5657,146.3178,146.5657,25312.0
2020-09-25 15:50:00,159.58,159.59,159.25,159.4,44929.0,146.5382,146.5474,146.2351,146.3729,44929.0
2020-09-25 15:55:00,159.4,159.73,159.29,159.53,135652.0,146.3729,146.6759,146.2719,146.4923,135652.0
2020-09-28 09:30:00,161.59,161.74,161.03,161.09,78338.0,148.3839,148.5216,147.8697,147.9248,78338.0
2020-09-28 09:35:00,161.15,161.69,161.08,161.48,35250.0,147.9799,148.4757,147.9156,148.2829,35250.0
2020-09-28 09:40:00,161.5,161.69,160.88,161.1,30231.0,148.3013,148.4757,147.7319,147.934,30231.0
2020-09-28 09:45:00,161.11,161.43,160.76,160.87,15507.0,147.9431,148.237,147.6217,147.7228,15507.0
2020-09-28 09:50:00,160.78,160.97,160.51,160.88,14566.0,147.6401,147.8146,147.3922,147.7319,14566.0
2020-09-28 09:55:00,160.93,161.37,160.93,161.3,13426.0,147.7778,148.1819,147.7778,148.1176,13426.0
2020-09-28 10:00:00,161.3,161.94,161.21,161.9,26330.0,148.1176,148.7053,148.035,148.6686,26330.0
2020-09-28 10:05:00,161.99,162.12,161.72,161.75,23507.0,148.7512,148.8706,148.5033,148.5308,23507.0
2020-09-28 10:10:00,161.77,162.1,161.7,162.09,35078.0,148.5492,148.8522,148.4849,148.843,35078.0
2020-09-28 10:15:00,162.17,162.29,162.01,162.04,20288.0,148.9165,149.0267,148.7696,148.7971,20288.0
2020-09-28 10:20:00,162.0,162.62,161.97,162.43,17405.0,148.7604,149.3297,148.7329,149.1553,17405.0
2020-09-28 10:25:00,162.4,162.5,162.17,162.17,19215.0,149.1277,149.2195,148.9165,148.9165,19215.0
2020-09-28 10:30:00,162.13,162.44,162.04,162.25,11635.0,148.8798,149.1644,148.7971,148.99,11635.0
2020-09-28 10:35:00,162.29,162.29,162.09,162.24,18783.0,149.0267,149.0267,148.843,148.9808,18783.0
2020-09-28 10:40:00,162.19,162.35,162.03,162.15,22190.0,148.9349,149.0818,148.7879,148.8981,22190.0
2020-09-28 10:45:00,162.12,162.2,161.84,162.01,22671.0,148.8706,148.9441,148.6135,148.7696,22671.0
2020-09-28 10:50:00,162.03,162.04,161.66,161.75,23472.0,148.7879,148.7971,148.4482,148.5308,23472.0
2020-09-28 10:55:00,161.75,161.85,161.41,161.58,13334.0,148.5308,148.6227,148.2186,148.3747,13334.0
2020-09-28 11:00:00,161.64,161.89,161.5,161.66,30131.0,148.4298,148.6594,148.3013,148.4482,30131.0
2020-09-28 11:05:00,161.62,161.99,161.61,161.92,14714.0,148.4115,148.7512,148.4023,148.6869,14714.0
2020-09-28 11:10:00,161.94,162.87,161.88,162.76,39941.0,148.7053,149.5593,148.6502,149.4583,39941.0
2020-09-28 11:15:00,162.73,162.79,162.31,162.62,20346.0,149.4307,149.4858,149.0451,149.3297,20346.0
2020-09-28 11:20:00,162.61,162.89,162.56,162.79,18421.0,149.3205,149.5777,149.2746,149.4858,18421.0
2020-09-28 11:25:00,162.82,162.87,162.44,162.46,55018.0,149.5134,149.5593,149.1644,149.1828,55018.0
2020-09-28 11:30:00,162.47,162.78,162.4,162.71,20587.0,149.192,149.4767,149.1277,149.4124,20587.0
2020-09-28 11:35:00,162.75,162.88,162.71,162.87,21325.0,149.4491,149.5685,149.4124,149.5593,21325.0
2020-09-28 11:40:00,162.88,162.89,162.55,162.71,24486.0,149.5685,149.5777,149.2655,149.4124,24486.0
2020-09-28 11:45:00,162.71,162.74,162.48,162.56,13257.0,149.4124,149.4399,149.2012,149.2746,13257.0
2020-09-28 11:50:00,162.53,162.55,162.41,162.51,13893.0,149.2471,149.2655,149.1369,149.2287,13893.0
2020-09-28 11:55:00,162.52,162.53,162.28,162.33,7489.0,149.2379,149.2471,149.0175,149.0634,7489.0
2020-09-28 12:00:00,162.3,162.3,162.0,162.08,9758.0,149.0359,149.0359,148.7604,148.8339,9758.0
2020-09-28 12:05:00,162.08,162.29,162.04,162.21,13076.0,148.8339,149.0267,148.7971,148.9532,13076.0
2020-09-28 12:10:00,162.19,162.26,162.04,162.26,22688.0,148.9349,148.9992,148.7971,148.9992,22688.0
2020-09-28 12:15:00,162.22,162.4,161.98,162.11,10228.0,148.9624,149.1277,148.742,148.8614,10228.0
2020-09-28 12:20:00,162.09,162.11,161.91,162.04,13236.0,148.843,148.8614,148.6778,148.7971,13236.0
2020-09-28 12:25:00,162.04,162.11,161.98,162.05,8030.0,148.7971,148.8614,148.742,148.8063,8030.0
2020-09-28 12:30:00,162.02,162.03,161.78,161.96,11330.0,148.7788,148.7879,148.5584,148.7237,11330.0
2020-09-28 12:35:00,161.96,162.02,161.83,161.9,11082.0,148.7237,148.7788,148.6043,148.6686,11082.0
2020-09-28 12:40:00,161.91,162.03,161.79,161.85,9819.0,148.6778,148.7879,148.5676,148.6227,9819.0
2020-09-28 12:45:00,161.9,162.1,161.82,162.07,38350.0,148.6686,148.8522,148.5951,148.8247,38350.0
2020-09-28 12:50:00,162.08,162.1,161.95,162.09,32251.0,148.8339,148.8522,148.7145,148.843,32251.0
2020-09-28 12:55:00,162.06,162.1,161.94,162.02,14702.0,148.8155,148.8522,148.7053,148.7788,14702.0
2020-09-28 13:00:00,162.01,162.05,161.92,161.97,9977.0,148.7696,148.8063,148.6869,148.7329,9977.0
2020-09-28 13:05:00,161.93,162.3,161.9,162.24,11355.0,148.6961,149.0359,148.6686,148.9808,11355.0
2020-09-28 13:10:00,162.27,162.29,162.13,162.24,9829.0,149.0083,149.0267,148.8798,148.9808,9829.0
2020-09-28 13:15:00,162.27,162.5,162.27,162.47,11780.0,149.0083,149.2195,149.0083,149.192,11780.0
2020-09-28 13:20:00,162.48,162.71,162.48,162.69,14100.0,149.2012,149.4124,149.2012,149.394,14100.0
2020-09-28 13:25:00,162.67,162.73,162.63,162.67,6963.0,149.3756,149.4307,149.3389,149.3756,6963.0
2020-09-28 13:30:00,162.69,162.82,162.68,162.74,17004.0,149.394,149.5134,149.3848,149.4399,17004.0
2020-09-28 13:35:00,162.73,162.76,162.56,162.63,18403.0,149.4307,149.4583,149.2746,149.3389,18403.0
2020-09-28 13:40:00,162.62,162.73,162.42,162.47,14080.0,149.3297,149.4307,149.1461,149.192,14080.0
2020-09-28 13:45:00,162.53,162.59,162.45,162.54,11383.0,149.2471,149.3022,149.1736,149.2563,11383.0
2020-09-28 13:50:00,162.57,162.63,162.47,162.49,18997.0,149.2838,149.3389,149.192,149.2104,18997.0
2020-09-28 13:55:00,162.5,162.67,162.5,162.58,17654.0,149.2195,149.3756,149.2195,149.293,17654.0
2020-09-28 14:00:00,162.59,162.6,162.39,162.42,10607.0,149.3022,149.3114,149.1185,149.1461,10607.0
2020-09-28 14:05:00,162.42,162.56,162.42,162.52,12863.0,149.1461,149.2746,149.1461,149.2379,12863.0
2020-09-28 14:10:00,162.48,162.72,162.47,162.67,23813.0,149.2012,149.4216,149.192,149.3756,23813.0
2020-09-28 14:15:00,162.71,162.85,162.67,162.81,16614.0,149.4124,149.5409,149.3756,149.5042,16614.0
2020-09-28 14:20:00,162.82,162.84,162.61,162.64,15447.0,149.5134,149.5318,149.3205,149.3481,15447.0
2020-09-28 14:25:00,162.62,162.9,162.62,162.88,11283.0,149.3297,149.5868,149.3297,149.5685,11283.0
2020-09-28 14:30:00,162.9,163.09,162.9,163.09,15177.0,149.5868,149.7613,149.5868,149.7613,15177.0
2020-09-28 14:35:00,163.06,163.1,162.9,163.0,13286.0,149.7338,149.7705,149.5868,149.6787,13286.0
2020-09-28 14:40:00,162.97,163.04,162.8,162.88,23788.0,149.6511,149.7154,149.495,149.5685,23788.0
2020-09-28 14:45:00,162.89,163.05,162.86,162.92,26932.0,149.5777,149.7246,149.5501,149.6052,26932.0
2020-09-28 14:50:00,162.95,163.08,162.95,162.98,6532.0,149.6328,149.7521,149.6328,149.6603,6532.0
2020-09-28 14:55:00,162.96,162.97,162.66,162.7,14725.0,149.6419,149.6511,149.3665,149.4032,14725.0
2020-09-28 15:00:00,162.72,162.76,162.55,162.68,23002.0,149.4216,149.4583,149.2655,149.3848,23002.0
2020-09-28 15:05:00,162.68,162.92,162.68,162.69,13228.0,149.3848,149.6052,149.3848,149.394,13228.0
2020-09-28 15:10:00,162.76,162.76,162.45,162.74,17716.0,149.4583,149.4583,149.1736,149.4399,17716.0
2020-09-28 15:15:00,162.74,162.92,162.58,162.8,16208.0,149.4399,149.6052,149.293,149.495,16208.0
2020-09-28 15:20:00,162.81,162.93,162.75,162.81,10491.0,149.5042,149.6144,149.4491,149.5042,10491.0
2020-09-28 15:25:00,162.83,163.06,162.82,163.02,14869.0,149.5226,149.7338,149.5134,149.697,14869.0
2020-09-28 15:30:00,163.03,163.03,162.49,162.62,26029.0,149.7062,149.7062,149.2104,149.3297,26029.0
2020-09-28 15:35:00,162.63,162.74,162.51,162.69,16508.0,149.3389,149.4399,149.2287,149.394,16508.0
2020-09-28 15:40:00,162.63,162.99,162.61,162.98,24018.0,149.3389,149.6695,149.3205,149.6603,24018.0
2020-09-28 15:45:00,162.95,163.04,162.63,162.65,81216.0,149.6328,149.7154,149.3389,149.3573,81216.0
2020-09-28 15:50:00,162.63,162.7,162.43,162.56,39804.0,149.3389,149.4032,149.1553,149.2746,39804.0
2020-09-28 15:55:00,162.58,162.6,162.16,162.56,109414.0,149.293,149.3114,148.9073,149.2746,109414.0
2020-09-29 09:30:00,163.48,163.54,163.0,163.36,63439.0,150.1194,150.1745,149.6787,150.0093,63439.0
2020-09-29 09:35:00,163.25,163.26,162.57,162.6,30188.0,149.9082,149.9174,149.2838,149.3114,30188.0
2020-09-29 09:40:00,162.64,162.89,162.63,162.73,22664.0,149.3481,149.5777,149.3389,149.4307,22664.0
2020-09-29 09:45:00,162.76,163.24,162.69,163.1,21661.0,149.4583,149.8991,149.394,149.7705,21661.0
2020-09-29 09:50:00,163.1,163.25,162.69,162.91,17664.0,149.7705,149.9082,149.394,149.596,17664.0
2020-09-29 09:55:00,162.85,163.23,162.84,163.2,27262.0,149.5409,149.8899,149.5318,149.8623,27262.0
2020-09-29 10:00:00,163.26,163.48,163.05,163.48,22651.0,149.9174,150.1194,149.7246,150.1194,22651.0
2020-09-29 10:05:00,163.47,163.89,163.47,163.88,34579.0,150.1103,150.4959,150.1103,150.4868,34579.0
2020-09-29 10:10:00,163.89,163.97,163.67,163.76,13620.0,150.4959,150.5694,150.2939,150.3766,13620.0
2020-09-29 10:15:00,163.75,163.82,163.53,163.59,11623.0,150.3674,150.4317,150.1654,150.2205,11623.0
2020-09-29 10:20:00,163.66,163.67,163.45,163.49,15028.0,150.2847,150.2939,150.0919,150.1286,15028.0
2020-09-29 10:25:00,163.6,163.72,163.46,163.53,14989.0,150.2296,150.3398,150.1011,150.1654,14989.0
2020-09-29 10:30:00,163.54,163.58,163.23,163.3,23102.0,150.1745,150.2113,149.8899,149.9542,23102.0
2020-09-29 10:35:00,163.3,163.32,163.03,163.11,16520.0,149.9542,149.9725,149.7062,149.7797,16520.0
2020-09-29 10:40:00,163.1,163.12,162.85,162.91,31274.0,149.7705,149.7889,149.5409,149.596,31274.0
2020-09-29 10:45:00,162.91,162.99,162.72,162.93,19632.0,149.596,149.6695,149.4216,149.6144,19632.0
2020-09-29 10:50:00,162.93,163.18,162.85,162.97,33960.0,149.6144,149.844,149.5409,149.6511,33960.0
2020-09-29 10:55:00,162.99,163.26,162.99,163.2,12484.0,149.6695,149.9174,149.6695,149.8623,12484.0
2020-09-29 11:00:00,163.17,163.2,162.8,162.95,23885.0,149.8348,149.8623,149.495,149.6328,23885.0
2020-09-29 11:05:00,163.01,163.34,162.91,163.06,18474.0,149.6879,149.9909,149.596,149.7338,18474.0
2020-09-29 11:10:00,163.03,163.35,163.03,163.2,12291.0,149.7062,150.0001,149.7062,149.8623,12291.0
2020-09-29 11:15:00,163.2,163.34,163.19,163.3,4726.0,149.8623,149.9909,149.8531,149.9542,4726.0
2020-09-29 11:20:00,163.23,163.54,163.23,163.49,12102.0,149.8899,150.1745,149.8899,150.1286,12102.0
2020-09-29 11:25:00,163.53,163.54,163.19,163.2,32635.0,150.1654,150.1745,149.8531,149.8623,32635.0
2020-09-29 11:30:00,163.2,163.3,163.02,163.09,9930.0,149.8623,149.9542,149.697,149.7613,9930.0
2020-09-29 11:35:00,163.1,163.27,163.1,163.17,8745.0,149.7705,149.9266,149.7705,149.8348,8745.0
2020-09-29 11:40:00,163.2,163.2,162.56,162.63,23042.0,149.8623,149.8623,149.2746,149.3389,23042.0
2020-09-29 11:45:00,162.57,162.65,162.35,162.39,30761.0,149.2838,149.3573,149.0818,149.1185,30761.0
2020-09-29 11:50:00,162.35,162.51,162.21,162.44,17161.0,149.0818,149.2287,148.9532,149.1644,17161.0
2020-09-29 11:55:00,162.46,162.73,162.38,162.55,16537.0,149.1828,149.4307,149.1093,149.2655,16537.0
2020-09-29 12:00:00,162.56,162.68,162.33,162.33,5987.0,149.2746,149.3848,149.0634,149.0634,5987.0
2020-09-29 12:05:00,162.32,162.63,162.26,162.59,6608.0,149.0542,149.3389,148.9992,149.3022,6608.0
2020-09-29 12:10:00,162.6,162.65,162.44,162.57,6852.0,149.3114,149.3573,149.1644,149.2838,6852.0
2020-09-29 12:15:00,162.54,162.71,162.42,162.67,18660.0,149.2563,149.4124,149.1461,149.3756,18660.0
2020-09-29 12:20:00,162.69,162.69,162.4,162.4,7873.0,149.394,149.394,149.1277,149.1277,7873.0
2020-09-29 12:25:00,162.44,162.61,162.37,162.53,11004.0,149.1644,149.3205,149.1002,149.2471,11004.0
2020-09-29 12:30:00,162.5,162.52,162.39,162.39,5527.0,149.2195,149.2379,149.1185,149.1185,5527.0
2020-09-29 12:35:00,162.39,162.55,162.34,162.39,13666.0,149.1185,149.2655,149.0726,149.1185,13666.0
2020-09-29 12:40:00,162.41,162.47,162.36,162.4,13874.0,149.1369,149.192,149.091,149.1277,13874.0
2020-09-29 12:45:00,162.4,162.47,162.34,162.39,15168.0,149.1277,149.192,149.0726,149.1185,15168.0
2020-09-29 12:50:00,162.39,162.67,162.38,162.63,12410.0,149.1185,149.3756,149.1093,149.3389,12410.0
2020-09-29 12:55:00,162.65,162.87,162.6,162.84,49337.0,149.3573,149.5593,149.3114,149.5318,49337.0
2020-09-29 13:00:00,162.84,162.86,162.61,162.8,12103.0,149.5318,149.5501,149.3205,149.495,12103.0
2020-09-29 13:05:00,162.74,162.84,162.56,162.62,8561.0,149.4399,149.5318,149.2746,149.3297,8561.0
2020-09-29 13:10:00,162.67,162.69,162.52,162.53,9511.0,149.3756,149.394,149.2379,149.2471,9511.0
2020-09-29 13:15:00,162.53,162.78,162.46,162.77,7782.0,149.2471,149.4767,149.1828,149.4675,7782.0
2020-09-29 13:20:00,162.74,162.84,162.7,162.74,7436.0,149.4399,149.5318,149.4032,149.4399,7436.0
2020-09-29 13:25:00,162.72,162.98,162.72,162.96,8952.0,149.4216,149.6603,149.4216,149.6419,8952.0
2020-09-29 13:30:00,162.94,163.09,162.93,163.0,6842.0,149.6236,149.7613,149.6144,149.6787,6842.0
2020-09-29 13:35:00,162.97,163.04,162.92,163.0,4527.0,149.6511,149.7154,149.6052,149.6787,4527.0
2020-09-29 13:40:00,163.0,163.15,163.0,163.15,6645.0,149.6787,149.8164,149.6787,149.8164,6645.0
2020-09-29 13:45:00,163.17,163.18,163.04,163.18,6883.0,149.8348,149.844,149.7154,149.844,6883.0
2020-09-29 13:50:00,163.15,163.45,163.14,163.34,16384.0,149.8164,150.0919,149.8072,149.9909,16384.0
2020-09-29 13:55:00,163.35,163.44,163.27,163.43,8538.0,150.0001,150.0827,149.9266,150.0735,8538.0
2020-09-29 14:00:00,163.43,163.43,163.25,163.25,16269.0,150.0735,150.0735,149.9082,149.9082,16269.0
2020-09-29 14:05:00,163.23,163.29,163.08,163.25,15928.0,149.8899,149.945,149.7521,149.9082,15928.0
2020-09-29 14:10:00,163.23,163.34,163.08,163.17,13179.0,149.8899,149.9909,149.7521,149.8348,13179.0
2020-09-29 14:15:00,163.19,163.29,163.09,163.29,7821.0,149.8531,149.945,149.7613,149.945,7821.0
2020-09-29 14:20:00,163.26,163.32,163.17,163.17,7110.0,149.9174,149.9725,149.8348,149.8348,7110.0
2020-09-29 14:25:00,163.15,163.35,163.12,163.31,7521.0,149.8164,150.0001,149.7889,149.9633,7521.0
2020-09-29 14:30:00,163.33,163.58,163.33,163.54,5444.0,149.9817,150.2113,149.9817,150.1745,5444.0
2020-09-29 14:35:00,163.49,163.59,163.41,163.54,7523.0,150.1286,150.2205,150.0552,150.1745,7523.0
2020-09-29 14:40:00,163.56,163.56,163.3,163.43,19493.0,150.1929,150.1929,149.9542,150.0735,19493.0
2020-09-29 14:45:00,163.39,163.44,163.32,163.34,8075.0,150.0368,150.0827,149.9725,149.9909,8075.0
2020-09-29 14:50:00,163.44,163.49,163.24,163.25,7923.0,150.0827,150.1286,149.8991,149.9082,7923.0
2020-09-29 14:55:00,163.29,163.36,163.24,163.24,9730.0,149.945,150.0093,149.8991,149.8991,9730.0
2020-09-29 15:00:00,163.29,163.33,163.18,163.32,15016.0,149.945,149.9817,149.844,149.9725,15016.0
2020-09-29 15:05:00,163.31,163.31,163.21,163.26,5882.0,149.9633,149.9633,149.8715,149.9174,5882.0
2020-09-29 15:10:00,163.28,163.48,163.25,163.39,8183.0,149.9358,150.1194,149.9082,150.0368,8183.0
2020-09-29 15:15:00,163.38,163.65,163.28,163.62,9618.0,150.0276,150.2756,149.9358,150.248,9618.0
2020-09-29 15:20:00,163.61,163.61,163.26,163.44,8407.0,150.2388,150.2388,149.9174,150.0827,8407.0
2020-09-29 15:25:00,163.4,163.42,163.22,163.29,8762.0,150.046,150.0643,149.8807,149.945,8762.0
2020-09-29 15:30:00,163.22,163.29,163.14,163.17,13133.0,149.8807,149.945,149.8072,149.8348,13133.0
2020-09-29 15:35:00,163.21,163.22,162.83,162.89,13740.0,149.8715,149.8807,149.5226,149.5777,13740.0
2020-09-29 15:40:00,162.84,162.86,162.73,162.75,16346.0,149.5318,149.5501,149.4307,149.4491,16346.0
2020-09-29 15:45:00,162.77,163.2,162.77,163.08,39965.0,149.4675,149.8623,149.4675,149.7521,39965.0
2020-09-29 15:50:00,163.0,163.1,162.7,162.73,48336.0,149.6787,149.7705,149.4032,149.4307,48336.0
2020-09-29 15:55:00,162.72,162.75,162.25,162.26,116702.0,149.4216,149.4491,148.99,148.9992,116702.0
2020-09-30 09:30:00,162.98,164.03,162.48,163.83,103118.0,149.6603,150.6245,149.2012,150.4408,103118.0
2020-09-30 09:35:00,163.88,164.0,163.35,163.7,30856.0,150.4868,150.5969,150.0001,150.3215,30856.0
2020-09-30 09:40:00,163.69,164.06,163.52,163.79,25089.0,150.3123,150.652,150.1562,150.4041,25089.0
2020-09-30 09:45:00,163.78,164.45,163.72,164.32,30776.0,150.3949,151.0102,150.3398,150.8908,30776.0
2020-09-30 09:50:00,164.31,164.46,164.08,164.39,28299.0,150.8816,151.0194,150.6704,150.9551,28299.0
2020-09-30 09:55:00,164.48,164.94,164.48,164.63,31110.0,151.0377,151.4601,151.0377,151.1755,31110.0
2020-09-30 10:00:00,164.69,165.32,164.63,165.26,34173.0,151.2306,151.8091,151.1755,151.754,34173.0
2020-09-30 10:05:00,165.24,165.64,165.19,165.25,44934.0,151.7356,152.1029,151.6897,151.7448,44934.0
2020-09-30 10:10:00,165.28,165.45,165.21,165.23,20518.0,151.7723,151.9284,151.7081,151.7264,20518.0
2020-09-30 10:15:00,165.22,165.45,165.05,165.25,22926.0,151.7172,151.9284,151.5611,151.7448,22926.0
2020-09-30 10:20:00,165.24,165.44,165.14,165.41,15718.0,151.7356,151.9193,151.6438,151.8917,15718.0
2020-09-30 10:25:00,165.39,165.55,165.12,165.15,10632.0,151.8733,152.0203,151.6254,151.653,10632.0
2020-09-30 10:30:00,165.19,165.41,165.08,165.28,14303.0,151.6897,151.8917,151.5887,151.7723,14303.0
2020-09-30 10:35:00,165.29,165.79,165.22,165.68,31338.0,151.7815,152.2407,151.7172,152.1396,31338.0
2020-09-30 10:40:00,165.65,165.95,165.27,165.49,10042.0,152.1121,152.3876,151.7632,151.9652,10042.0
2020-09-30 10:45:00,165.49,165.81,165.45,165.59,27313.0,151.9652,152.259,151.9284,152.057,27313.0
2020-09-30 10:50:00,165.57,165.62,165.44,165.56,21228.0,152.0386,152.0846,151.9193,152.0295,21228.0
2020-09-30 10:55:00,165.6,165.9,165.59,165.62,14645.0,152.0662,152.3417,152.057,152.0846,14645.0
2020-09-30 11:00:00,165.59,165.68,165.47,165.63,9869.0,152.057,152.1396,151.9468,152.0937,9869.0
2020-09-30 11:05:00,165.59,166.15,165.59,166.14,42602.0,152.057,152.5712,152.057,152.5621,42602.0
2020-09-30 11:10:00,166.15,166.28,166.0,166.28,14942.0,152.5712,152.6906,152.4335,152.6906,14942.0
2020-09-30 11:15:00,166.28,166.42,166.18,166.4,21629.0,152.6906,152.8192,152.5988,152.8008,21629.0
2020-09-30 11:20:00,166.38,166.39,165.92,166.05,23651.0,152.7824,152.7916,152.36,152.4794,23651.0
2020-09-30 11:25:00,166.12,166.58,166.12,166.58,24519.0,152.5437,152.9661,152.5437,152.9661,24519.0
2020-09-30 11:30:00,166.56,166.74,165.83,165.83,27516.0,152.9477,153.113,152.2774,152.2774,27516.0
2020-09-30 11:35:00,165.9,166.15,165.9,166.04,14457.0,152.3417,152.5712,152.3417,152.4702,14457.0
2020-09-30 11:40:00,166.16,166.25,165.96,166.19,16101.0,152.5804,152.6631,152.3968,152.608,16101.0
2020-09-30 11:45:00,166.2,166.35,166.05,166.34,19695.0,152.6172,152.7549,152.4794,152.7457,19695.0
2020-09-30 11:50:00,166.35,166.38,166.25,166.34,32902.0,152.7549,152.7824,152.6631,152.7457,32902.0
2020-09-30 11:55:00,166.35,166.48,166.32,166.41,19465.0,152.7549,152.8743,152.7273,152.81,19465.0
2020-09-30 12:00:00,166.47,166.63,166.43,166.62,18291.0,152.8651,153.012,152.8284,153.0028,18291.0
2020-09-30 12:05:00,166.6,166.81,166.52,166.81,19946.0,152.9845,153.1773,152.911,153.1773,19946.0
2020-09-30 12:10:00,166.79,166.94,166.7,166.91,31610.0,153.1589,153.2967,153.0763,153.2691,31610.0
2020-09-30 12:15:00,166.93,167.04,166.85,166.85,25936.0,153.2875,153.3885,153.214,153.214,25936.0
2020-09-30 12:20:00,166.84,167.17,166.84,167.07,22401.0,153.2048,153.5079,153.2048,153.416,22401.0
2020-09-30 12:25:00,167.04,167.04,166.83,166.83,20922.0,153.3885,153.3885,153.1957,153.1957,20922.0
2020-09-30 12:30:00,166.82,166.9,166.74,166.76,11941.0,153.1865,153.2599,153.113,153.1314,11941.0
2020-09-30 12:35:00,166.74,166.75,166.5,166.57,16105.0,153.113,153.1222,152.8926,152.9569,16105.0
2020-09-30 12:40:00,166.58,166.68,166.37,166.44,12910.0,152.9661,153.0579,152.7733,152.8375,12910.0
2020-09-30 12:45:00,166.44,166.58,166.41,166.5,13577.0,152.8375,152.9661,152.81,152.8926,13577.0
2020-09-30 12:50:00,166.46,166.58,166.37,166.5,12894.0,152.8559,152.9661,152.7733,152.8926,12894.0
2020-09-30 12:55:00,166.52,166.82,166.52,166.74,21397.0,152.911,153.1865,152.911,153.113,21397.0
2020-09-30 13:00:00,166.75,166.78,166.4,166.42,14872.0,153.1222,153.1498,152.8008,152.8192,14872.0
2020-09-30 13:05:00,166.43,166.62,166.23,166.33,34682.0,152.8284,153.0028,152.6447,152.7365,34682.0
2020-09-30 13:10:00,166.31,166.49,166.25,166.36,15886.0,152.7182,152.8835,152.6631,152.7641,15886.0
2020-09-30 13:15:00,166.35,166.59,166.32,166.57,18156.0,152.7549,152.9753,152.7273,152.9569,18156.0
2020-09-30 13:20:00,166.56,166.6,166.27,166.34,26853.0,152.9477,152.9845,152.6814,152.7457,26853.0
2020-09-30 13:25:00,166.31,166.54,166.28,166.54,26441.0,152.7182,152.9294,152.6906,152.9294,26441.0
2020-09-30 13:30:00,166.55,166.84,166.54,166.82,22438.0,152.9385,153.2048,152.9294,153.1865,22438.0
2020-09-30 13:35:00,166.82,167.05,166.81,167.05,13856.0,153.1865,153.3977,153.1773,153.3977,13856.0
2020-09-30 13:40:00,167.07,167.4,167.07,167.35,38009.0,153.416,153.7191,153.416,153.6732,38009.0
2020-09-30 13:45:00,167.37,167.5,167.26,167.48,12271.0,153.6915,153.8109,153.5905,153.7925,12271.0
2020-09-30 13:50:00,167.46,167.5,167.33,167.47,22540.0,153.7742,153.8109,153.6548,153.7834,22540.0
2020-09-30 13:55:00,167.47,167.48,167.29,167.36,14244.0,153.7834,153.7925,153.6181,153.6823,14244.0
2020-09-30 14:00:00,167.33,167.44,167.23,167.37,25722.0,153.6548,153.7558,153.563,153.6915,25722.0
2020-09-30 14:05:00,167.35,167.57,167.35,167.51,42883.0,153.6732,153.8752,153.6732,153.8201,42883.0
2020-09-30 14:10:00,167.56,167.62,167.41,167.49,19251.0,153.866,153.9211,153.7283,153.8017,19251.0
2020-09-30 14:15:00,167.52,167.56,167.42,167.45,16809.0,153.8293,153.866,153.7374,153.765,16809.0
2020-09-30 14:20:00,167.47,167.6,166.68,166.73,47512.0,153.7834,153.9027,153.0579,153.1038,47512.0
2020-09-30 14:25:00,166.77,166.93,166.34,166.86,52025.0,153.1406,153.2875,152.7457,153.2232,52025.0
2020-09-30 14:30:00,166.7,166.79,166.46,166.46,15111.0,153.0763,153.1589,152.8559,152.8559,15111.0
2020-09-30 14:35:00,166.53,166.68,166.2,166.2,16404.0,152.9202,153.0579,152.6172,152.6172,16404.0
2020-09-30 14:40:00,166.2,166.43,165.84,165.94,31715.0,152.6172,152.8284,152.2866,152.3784,31715.0
2020-09-30 14:45:00,165.94,165.97,165.46,165.59,26621.0,152.3784,152.4059,151.9376,152.057,26621.0
2020-09-30 14:50:00,165.56,165.88,165.44,165.66,42745.0,152.0295,152.3233,151.9193,152.1213,42745.0
2020-09-30 14:55:00,165.66,166.42,165.53,166.15,34293.0,152.1213,152.8192,152.0019,152.5712,34293.0
2020-09-30 15:00:00,166.08,166.45,166.08,166.15,20789.0,152.507,152.8467,152.507,152.5712,20789.0
2020-09-30 15:05:00,166.16,166.6,166.16,166.53,25714.0,152.5804,152.9845,152.5804,152.9202,25714.0
2020-09-30 15:10:00,166.49,166.53,165.74,165.86,60373.0,152.8835,152.9202,152.1947,152.3049,60373.0
2020-09-30 15:15:00,165.84,165.84,165.18,165.31,49980.0,152.2866,152.2866,151.6805,151.7999,49980.0
2020-09-30 15:20:00,165.37,165.4,164.93,165.28,54186.0,151.855,151.8825,151.4509,151.7723,54186.0
2020-09-30 15:25:00,165.28,165.75,165.15,165.64,42867.0,151.7723,152.2039,151.653,152.1029,42867.0
2020-09-30 15:30:00,165.49,165.49,165.05,165.36,27939.0,151.9652,151.9652,151.5611,151.8458,27939.0
2020-09-30 15:35:00,165.37,165.86,165.25,165.65,40060.0,151.855,152.3049,151.7448,152.1121,40060.0
2020-09-30 15:40:00,165.71,165.83,165.43,165.73,39391.0,152.1672,152.2774,151.9101,152.1856,39391.0
2020-09-30 15:45:00,165.74,166.13,165.58,165.98,55410.0,152.1947,152.5529,152.0478,152.4151,55410.0
2020-09-30 15:50:00,166.01,166.24,165.94,166.19,79937.0,152.4427,152.6539,152.3784,152.608,79937.0
2020-09-30 15:55:00,166.21,166.49,165.81,165.83,210147.0,152.6263,152.8835,152.259,152.2774,210147.0
2020-10-01 09:30:00,167.34,167.82,166.91,167.25,85801.0,153.664,154.1048,153.2691,153.5813,85801.0
2020-10-01 09:35:00,167.31,167.32,165.91,166.15,39599.0,153.6364,153.6456,152.3509,152.5712,39599.0
2020-10-01 09:40:00,166.11,167.19,165.91,166.86,25602.0,152.5345,153.5262,152.3509,153.2232,25602.0
2020-10-01 09:45:00,166.81,167.08,166.34,166.68,27117.0,153.1773,153.4252,152.7457,153.0579,27117.0
2020-10-01 09:50:00,166.67,166.76,166.48,166.59,14652.0,153.0487,153.1314,152.8743,152.9753,14652.0
2020-10-01 09:55:00,166.59,166.99,166.59,166.82,19303.0,152.9753,153.3426,152.9753,153.1865,19303.0
2020-10-01 10:00:00,166.73,166.84,165.96,166.01,65947.0,153.1038,153.2048,152.3968,152.4427,65947.0
2020-10-01 10:05:00,165.96,165.96,165.49,165.8,32841.0,152.3968,152.3968,151.9652,152.2498,32841.0
2020-10-01 10:10:00,165.78,165.99,165.36,165.97,24483.0,152.2315,152.4243,151.8458,152.4059,24483.0
2020-10-01 10:15:00,166.01,166.19,165.76,165.88,20718.0,152.4427,152.608,152.2131,152.3233,20718.0
2020-10-01 10:20:00,165.85,166.34,165.78,166.25,14023.0,152.2958,152.7457,152.2315,152.6631,14023.0
2020-10-01 10:25:00,166.19,166.5,165.91,166.5,15048.0,152.608,152.8926,152.3509,152.8926,15048.0
2020-10-01 10:30:00,166.5,167.03,166.27,166.99,17346.0,152.8926,153.3793,152.6814,153.3426,17346.0
2020-10-01 10:35:00,167.04,167.41,167.01,167.41,22952.0,153.3885,153.7283,153.361,153.7283,22952.0
2020-10-01 10:40:00,167.4,167.62,167.15,167.55,13855.0,153.7191,153.9211,153.4895,153.8568,13855.0
2020-10-01 10:45:00,167.61,167.68,167.13,167.27,30102.0,153.9119,153.9762,153.4711,153.5997,30102.0
2020-10-01 10:50:00,167.25,167.33,167.07,167.1,46510.0,153.5813,153.6548,153.416,153.4436,46510.0
2020-10-01 10:55:00,167.1,167.12,166.69,167.11,40723.0,153.4436,153.462,153.0671,153.4528,40723.0
2020-10-01 11:00:00,167.15,167.44,166.8,167.41,12974.0,153.4895,153.7558,153.1681,153.7283,12974.0
2020-10-01 11:05:00,167.37,167.65,167.1,167.2,10932.0,153.6915,153.9486,153.4436,153.5354,10932.0
2020-10-01 11:10:00,167.12,167.22,166.83,167.07,17116.0,153.462,153.5538,153.1957,153.416,17116.0
2020-10-01 11:15:00,167.05,167.43,167.05,167.23,11976.0,153.3977,153.7466,153.3977,153.563,11976.0
2020-10-01 11:20:00,167.31,167.67,167.19,167.67,11794.0,153.6364,153.967,153.5262,153.967,11794.0
2020-10-01 11:25:00,167.68,167.73,167.49,167.63,17964.0,153.9762,154.0221,153.8017,153.9303,17964.0
2020-10-01 11:30:00,167.66,167.84,167.53,167.66,17671.0,153.9578,154.1231,153.8385,153.9578,17671.0
2020-10-01 11:35:00,167.71,167.78,167.49,167.61,9598.0,154.0037,154.068,153.8017,153.9119,9598.0
2020-10-01 11:40:00,167.57,167.7,167.46,167.65,9775.0,153.8752,153.9946,153.7742,153.9486,9775.0
2020-10-01 11:45:00,167.64,167.67,167.47,167.52,14186.0,153.9395,153.967,153.7834,153.8293,14186.0
2020-10-01 11:50:00,167.49,167.65,167.34,167.64,6608.0,153.8017,153.9486,153.664,153.9395,6608.0
2020-10-01 11:55:00,167.62,167.79,167.56,167.59,6877.0,153.9211,154.0772,153.866,153.8936,6877.0
2020-10-01 12:00:00,167.65,167.69,167.15,167.34,12670.0,153.9486,153.9854,153.4895,153.664,12670.0
2020-10-01 12:05:00,167.37,167.63,167.33,167.6,10163.0,153.6915,153.9303,153.6548,153.9027,10163.0
2020-10-01 12:10:00,167.57,167.76,167.48,167.69,13604.0,153.8752,154.0497,153.7925,153.9854,13604.0
2020-10-01 12:15:00,167.72,167.76,167.35,167.58,20109.0,154.0129,154.0497,153.6732,153.8844,20109.0
2020-10-01 12:20:00,167.61,168.05,167.61,168.01,20591.0,153.9119,154.316,153.9119,154.2792,20591.0
2020-10-01 12:25:00,168.01,168.01,167.83,167.92,7597.0,154.2792,154.2792,154.1139,154.1966,7597.0
2020-10-01 12:30:00,167.91,168.0,167.8,167.81,15107.0,154.1874,154.27,154.0864,154.0956,15107.0
2020-10-01 12:35:00,167.82,167.99,167.73,167.98,9884.0,154.1048,154.2609,154.0221,154.2517,9884.0
2020-10-01 12:40:00,167.98,168.28,167.98,168.09,15729.0,154.2517,154.5272,154.2517,154.3527,15729.0
2020-10-01 12:45:00,168.06,168.22,168.01,168.11,5959.0,154.3251,154.4721,154.2792,154.3711,5959.0
2020-10-01 12:50:00,168.1,168.1,167.63,167.68,14993.0,154.3619,154.3619,153.9303,153.9762,14993.0
2020-10-01 12:55:00,167.71,167.8,167.6,167.72,12661.0,154.0037,154.0864,153.9027,154.0129,12661.0
2020-10-01 13:00:00,167.69,167.69,167.4,167.49,13861.0,153.9854,153.9854,153.7191,153.8017,13861.0
2020-10-01 13:05:00,167.48,167.85,167.48,167.79,12501.0,153.7925,154.1323,153.7925,154.0772,12501.0
2020-10-01 13:10:00,167.69,167.73,167.33,167.38,7219.0,153.9854,154.0221,153.6548,153.7007,7219.0
2020-10-01 13:15:00,167.42,167.5,167.24,167.3,13498.0,153.7374,153.8109,153.5722,153.6273,13498.0
2020-10-01 13:20:00,167.32,167.37,167.21,167.3,14993.0,153.6456,153.6915,153.5446,153.6273,14993.0
2020-10-01 13:25:00,167.28,167.37,166.96,167.16,13172.0,153.6089,153.6915,153.315,153.4987,13172.0
2020-10-01 13:30:00,167.2,167.35,167.15,167.25,13665.0,153.5354,153.6732,153.4895,153.5813,13665.0
2020-10-01 13:35:00,167.19,167.44,167.18,167.34,10645.0,153.5262,153.7558,153.5171,153.664,10645.0
2020-10-01 13:40:00,167.33,167.47,167.17,167.35,11198.0,153.6548,153.7834,153.5079,153.6732,11198.0
2020-10-01 13:45:00,167.39,167.48,167.27,167.33,12476.0,153.7099,153.7925,153.5997,153.6548,12476.0
2020-10-01 13:50:00,167.33,167.71,167.29,167.7,13427.0,153.6548,154.0037,153.6181,153.9946,13427.0
2020-10-01 13:55:00,167.71,167.71,167.22,167.32,35295.0,154.0037,154.0037,153.5538,153.6456,35295.0
2020-10-01 14:00:00,167.38,167.64,166.5,166.9,54407.0,153.7007,153.9395,152.8926,153.2599,54407.0
2020-10-01 14:05:00,166.91,166.91,166.25,166.35,33408.0,153.2691,153.2691,152.6631,152.7549,33408.0
2020-10-01 14:10:00,166.31,166.71,166.23,166.65,20436.0,152.7182,153.0855,152.6447,153.0304,20436.0
2020-10-01 14:15:00,166.65,166.8,166.41,166.79,14584.0,153.0304,153.1681,152.81,153.1589,14584.0
2020-10-01 14:20:00,166.8,166.89,166.6,166.86,12073.0,153.1681,153.2508,152.9845,153.2232,12073.0
2020-10-01 14:25:00,166.9,167.4,166.89,167.34,12832.0,153.2599,153.7191,153.2508,153.664,12832.0
2020-10-01 14:30:00,167.32,167.58,167.32,167.47,14343.0,153.6456,153.8844,153.6456,153.7834,14343.0
2020-10-01 14:35:00,167.42,167.58,167.35,167.55,12236.0,153.7374,153.8844,153.6732,153.8568,12236.0
2020-10-01 14:40:00,167.56,167.71,167.43,167.7,16052.0,153.866,154.0037,153.7466,153.9946,16052.0
2020-10-01 14:45:00,167.72,167.72,167.49,167.55,13808.0,154.0129,154.0129,153.8017,153.8568,13808.0
2020-10-01 14:50:00,167.52,167.84,167.51,167.53,13863.0,153.8293,154.1231,153.8201,153.8385,13863.0
2020-10-01 14:55:00,167.53,167.53,167.23,167.31,24578.0,153.8385,153.8385,153.563,153.6364,24578.0
2020-10-01 15:00:00,167.33,167.66,167.31,167.65,19609.0,153.6548,153.9578,153.6364,153.9486,19609.0
2020-10-01 15:05:00,167.64,167.65,167.35,167.35,16145.0,153.9395,153.9486,153.6732,153.6732,16145.0
2020-10-01 15:10:00,167.43,167.67,167.4,167.42,14095.0,153.7466,153.967,153.7191,153.7374,14095.0
2020-10-01 15:15:00,167.46,167.51,167.17,167.17,11530.0,153.7742,153.8201,153.5079,153.5079,11530.0
2020-10-01 15:20:00,167.17,167.2,166.89,166.92,17401.0,153.5079,153.5354,153.2508,153.2783,17401.0
2020-10-01 15:25:00,166.9,166.94,166.69,166.76,17695.0,153.2599,153.2967,153.0671,153.1314,17695.0
2020-10-01 15:30:00,166.73,167.04,166.7,166.98,28879.0,153.1038,153.3885,153.0763,153.3334,28879.0
2020-10-01 15:35:00,166.99,166.99,166.62,166.9,24829.0,153.3426,153.3426,153.0028,153.2599,24829.0
2020-10-01 15:40:00,166.96,167.03,166.75,166.76,27510.0,153.315,153.3793,153.1222,153.1314,27510.0
2020-10-01 15:45:00,166.74,166.89,166.72,166.86,36742.0,153.113,153.2508,153.0947,153.2232,36742.0
2020-10-01 15:50:00,166.83,167.16,166.83,167.03,33630.0,153.1957,153.4987,153.1957,153.3793,33630.0
2020-10-01 15:55:00,167.02,167.46,167.0,167.21,113768.0,153.3701,153.7742,153.3518,153.5446,113768.0
2020-10-02 09:30:00,164.47,165.32,164.05,165.03,109248.0,151.0285,151.8091,150.6429,151.5428,109248.0
2020-10-02 09:35:00,165.03,166.0,164.87,165.99,55279.0,151.5428,152.4335,151.3958,152.4243,55279.0
2020-10-02 09:40:00,165.99,166.05,165.48,165.73,48159.0,152.4243,152.4794,151.956,152.1856,48159.0
2020-10-02 09:45:00,165.65,165.73,165.38,165.44,18542.0,152.1121,152.1856,151.8642,151.9193,18542.0
2020-10-02 09:50:00,165.45,165.51,164.8,165.08,32093.0,151.9284,151.9835,151.3316,151.5887,32093.0
2020-10-02 09:55:00,165.08,165.65,165.0,165.65,19030.0,151.5887,152.1121,151.5152,152.1121,19030.0
2020-10-02 10:00:00,165.67,165.98,165.57,165.64,17954.0,152.1305,152.4151,152.0386,152.1029,17954.0
2020-10-02 10:05:00,165.58,165.82,165.54,165.66,17365.0,152.0478,152.2682,152.0111,152.1213,17365.0
2020-10-02 10:10:00,165.65,165.7,165.25,165.69,19325.0,152.1121,152.158,151.7448,152.1488,19325.0
2020-10-02 10:15:00,165.55,165.73,165.18,165.51,15723.0,152.0203,152.1856,151.6805,151.9835,15723.0
2020-10-02 10:20:00,165.44,165.59,165.16,165.37,7610.0,151.9193,152.057,151.6621,151.855,7610.0
2020-10-02 10:25:00,165.25,165.79,165.14,165.65,11088.0,151.7448,152.2407,151.6438,152.1121,11088.0
2020-10-02 10:30:00,165.56,165.68,165.21,165.68,10244.0,152.0295,152.1396,151.7081,152.1396,10244.0
2020-10-02 10:35:00,165.6,165.65,165.21,165.25,9503.0,152.0662,152.1121,151.7081,151.7448,9503.0
2020-10-02 10:40:00,165.24,165.24,165.0,165.09,13987.0,151.7356,151.7356,151.5152,151.5979,13987.0
2020-10-02 10:45:00,165.0,165.44,164.83,165.26,22231.0,151.5152,151.9193,151.3591,151.754,22231.0
2020-10-02 10:50:00,165.17,165.39,165.11,165.16,6998.0,151.6713,151.8733,151.6162,151.6621,6998.0
2020-10-02 10:55:00,165.28,165.48,165.21,165.26,6883.0,151.7723,151.956,151.7081,151.754,6883.0
2020-10-02 11:00:00,165.22,165.49,164.97,165.34,17003.0,151.7172,151.9652,151.4877,151.8274,17003.0
2020-10-02 11:05:00,165.26,165.91,165.17,165.76,20875.0,151.754,152.3509,151.6713,152.2131,20875.0
2020-10-02 11:10:00,165.72,165.85,165.63,165.71,15049.0,152.1764,152.2958,152.0937,152.1672,15049.0
2020-10-02 11:15:00,165.89,166.57,165.61,166.55,24966.0,152.3325,152.9569,152.0754,152.9385,24966.0
2020-10-02 11:20:00,166.5,166.68,166.25,166.3,12375.0,152.8926,153.0579,152.6631,152.709,12375.0
2020-10-02 11:25:00,166.39,166.54,166.31,166.34,8752.0,152.7916,152.9294,152.7182,152.7457,8752.0
2020-10-02 11:30:00,166.32,166.49,166.0,166.04,9720.0,152.7273,152.8835,152.4335,152.4702,9720.0
2020-10-02 11:35:00,166.04,166.15,165.76,165.81,7025.0,152.4702,152.5712,152.2131,152.259,7025.0
2020-10-02 11:40:00,165.8,166.04,165.62,165.84,13916.0,152.2498,152.4702,152.0846,152.2866,13916.0
2020-10-02 11:45:00,165.85,166.27,165.8,166.26,8793.0,152.2958,152.6814,152.2498,152.6722,8793.0
2020-10-02 11:50:00,166.26,166.35,165.75,165.75,5465.0,152.6722,152.7549,152.2039,152.2039,5465.0
2020-10-02 11:55:00,165.73,165.75,165.28,165.3,13550.0,152.1856,152.2039,151.7723,151.7907,13550.0
2020-10-02 12:00:00,165.27,165.3,164.92,164.98,19331.0,151.7632,151.7907,151.4418,151.4969,19331.0
2020-10-02 12:05:00,164.93,165.61,164.78,165.52,17902.0,151.4509,152.0754,151.3132,151.9927,17902.0
2020-10-02 12:10:00,165.64,166.77,165.56,166.3,19719.0,152.1029,153.1406,152.0295,152.709,19719.0
2020-10-02 12:15:00,166.45,167.0,166.21,166.94,14577.0,152.8467,153.3518,152.6263,153.2967,14577.0
2020-10-02 12:20:00,167.0,167.25,166.74,166.99,30871.0,153.3518,153.5813,153.113,153.3426,30871.0
2020-10-02 12:25:00,167.03,167.29,166.75,166.85,21073.0,153.3793,153.6181,153.1222,153.214,21073.0
2020-10-02 12:30:00,166.94,167.08,166.79,166.88,15276.0,153.2967,153.4252,153.1589,153.2416,15276.0
2020-10-02 12:35:00,166.85,167.32,166.8,167.27,14232.0,153.214,153.6456,153.1681,153.5997,14232.0
2020-10-02 12:40:00,167.23,167.3,167.05,167.23,8987.0,153.563,153.6273,153.3977,153.563,8987.0
2020-10-02 12:45:00,167.25,167.26,166.97,167.14,6674.0,153.5813,153.5905,153.3242,153.4803,6674.0
2020-10-02 12:50:00,167.05,167.2,166.94,166.97,13856.0,153.3977,153.5354,153.2967,153.3242,13856.0
2020-10-02 12:55:00,166.94,167.22,166.9,167.03,4549.0,153.2967,153.5538,153.2599,153.3793,4549.0
2020-10-02 13:00:00,167.07,167.3,166.99,167.05,6317.0,153.416,153.6273,153.3426,153.3977,6317.0
2020-10-02 13:05:00,167.03,167.07,166.77,166.89,13645.0,153.3793,153.416,153.1406,153.2508,13645.0
2020-10-02 13:10:00,166.89,167.22,166.76,166.82,7756.0,153.2508,153.5538,153.1314,153.1865,7756.0
2020-10-02 13:15:00,166.82,166.96,166.73,166.91,17364.0,153.1865,153.315,153.1038,153.2691,17364.0
2020-10-02 13:20:00,166.92,166.97,166.76,166.91,24665.0,153.2783,153.3242,153.1314,153.2691,24665.0
2020-10-02 13:25:00,166.94,166.95,166.77,166.84,10675.0,153.2967,153.3059,153.1406,153.2048,10675.0
2020-10-02 13:30:00,166.84,166.84,166.25,166.28,8398.0,153.2048,153.2048,152.6631,152.6906,8398.0
2020-10-02 13:35:00,166.31,166.51,166.24,166.5,17558.0,152.7182,152.9018,152.6539,152.8926,17558.0
2020-10-02 13:40:00,166.45,166.45,165.72,165.95,13920.0,152.8467,152.8467,152.1764,152.3876,13920.0
2020-10-02 13:45:00,165.91,166.02,165.72,165.86,11238.0,152.3509,152.4519,152.1764,152.3049,11238.0
2020-10-02 13:50:00,165.89,166.01,165.62,165.99,6979.0,152.3325,152.4427,152.0846,152.4243,6979.0
2020-10-02 13:55:00,165.81,166.1,165.8,165.94,7966.0,152.259,152.5253,152.2498,152.3784,7966.0
2020-10-02 14:00:00,166.02,166.46,166.02,166.39,6726.0,152.4519,152.8559,152.4519,152.7916,6726.0
2020-10-02 14:05:00,166.48,166.84,166.48,166.73,4662.0,152.8743,153.2048,152.8743,153.1038,4662.0
2020-10-02 14:10:00,166.79,166.85,166.58,166.58,7621.0,153.1589,153.214,152.9661,152.9661,7621.0
2020-10-02 14:15:00,166.64,166.73,166.56,166.69,5914.0,153.0212,153.1038,152.9477,153.0671,5914.0
2020-10-02 14:20:00,166.69,166.87,166.68,166.8,13983.0,153.0671,153.2324,153.0579,153.1681,13983.0
2020-10-02 14:25:00,166.8,166.84,166.71,166.74,8060.0,153.1681,153.2048,153.0855,153.113,8060.0
2020-10-02 14:30:00,166.74,166.83,166.59,166.77,7722.0,153.113,153.1957,152.9753,153.1406,7722.0
2020-10-02 14:35:00,166.77,166.86,166.66,166.68,15909.0,153.1406,153.2232,153.0396,153.0579,15909.0
2020-10-02 14:40:00,166.62,166.81,166.5,166.69,14585.0,153.0028,153.1773,152.8926,153.0671,14585.0
2020-10-02 14:45:00,166.66,166.84,166.47,166.62,13899.0,153.0396,153.2048,152.8651,153.0028,13899.0
2020-10-02 14:50:00,166.56,166.83,166.44,166.7,9424.0,152.9477,153.1957,152.8375,153.0763,9424.0
2020-10-02 14:55:00,166.79,167.08,166.78,166.95,9160.0,153.1589,153.4252,153.1498,153.3059,9160.0
2020-10-02 15:00:00,166.95,166.95,166.55,166.87,15304.0,153.3059,153.3059,152.9385,153.2324,15304.0
2020-10-02 15:05:00,166.76,166.84,166.7,166.79,8370.0,153.1314,153.2048,153.0763,153.1589,8370.0
2020-10-02 15:10:00,166.76,167.2,166.34,166.74,18757.0,153.1314,153.5354,152.7457,153.113,18757.0
2020-10-02 15:15:00,166.63,167.06,166.52,167.0,9907.0,153.012,153.4069,152.911,153.3518,9907.0
2020-10-02 15:20:00,167.0,167.3,166.98,167.29,12667.0,153.3518,153.6273,153.3334,153.6181,12667.0
2020-10-02 15:25:00,167.35,167.46,167.21,167.29,13438.0,153.6732,153.7742,153.5446,153.6181,13438.0
2020-10-02 15:30:00,167.27,167.32,167.05,167.17,8779.0,153.5997,153.6456,153.3977,153.5079,8779.0
2020-10-02 15:35:00,167.12,167.26,167.04,167.14,16149.0,153.462,153.5905,153.3885,153.4803,16149.0
2020-10-02 15:40:00,167.12,167.16,166.75,166.89,11230.0,153.462,153.4987,153.1222,153.2508,11230.0
2020-10-02 15:45:00,166.84,166.99,166.79,166.93,14314.0,153.2048,153.3426,153.1589,153.2875,14314.0
2020-10-02 15:50:00,166.93,166.97,166.74,166.87,23578.0,153.2875,153.3242,153.113,153.2324,23578.0
2020-10-02 15:55:00,166.83,166.97,166.41,166.44,49712.0,153.1957,153.3242,152.81,152.8375,49712.0
2020-10-05 09:30:00,168.11,168.5,167.66,167.83,60233.0,154.3711,154.7292,153.9578,154.1139,60233.0
2020-10-05 09:35:00,167.6,167.83,167.01,167.31,16950.0,153.9027,154.1139,153.361,153.6364,16950.0
2020-10-05 09:40:00,167.32,167.8,167.1,167.48,14790.0,153.6456,154.0864,153.4436,153.7925,14790.0
2020-10-05 09:45:00,167.47,168.39,167.41,168.3,34525.0,153.7834,154.6282,153.7283,154.5455,34525.0
2020-10-05 09:50:00,168.3,168.92,168.23,168.8,28380.0,154.5455,155.1149,154.4812,155.0047,28380.0
2020-10-05 09:55:00,168.83,168.9,168.4,168.77,27225.0,155.0322,155.0965,154.6374,154.9771,27225.0
2020-10-05 10:00:00,168.78,168.93,168.37,168.8,25699.0,154.9863,155.124,154.6098,155.0047,25699.0
2020-10-05 10:05:00,168.77,168.83,168.35,168.38,14906.0,154.9771,155.0322,154.5914,154.619,14906.0
2020-10-05 10:10:00,168.44,168.51,168.29,168.32,11514.0,154.6741,154.7384,154.5363,154.5639,11514.0
2020-10-05 10:15:00,168.36,168.9,168.36,168.77,21970.0,154.6006,155.0965,154.6006,154.9771,21970.0
2020-10-05 10:20:00,168.84,168.96,168.5,168.61,16838.0,155.0414,155.1516,154.7292,154.8302,16838.0
2020-10-05 10:25:00,168.6,168.8,168.38,168.45,12719.0,154.821,155.0047,154.619,154.6833,12719.0
2020-10-05 10:30:00,168.48,168.62,168.25,168.51,30637.0,154.7108,154.8394,154.4996,154.7384,30637.0
2020-10-05 10:35:00,168.51,168.67,167.9,167.93,25492.0,154.7384,154.8853,154.1782,154.2058,25492.0
2020-10-05 10:40:00,167.96,168.25,167.95,168.04,13558.0,154.2333,154.4996,154.2241,154.3068,13558.0
2020-10-05 10:45:00,168.03,168.25,167.85,168.2,21732.0,154.2976,154.4996,154.1323,154.4537,21732.0
2020-10-05 10:50:00,168.16,168.3,168.14,168.25,39692.0,154.417,154.5455,154.3986,154.4996,39692.0
2020-10-05 10:55:00,168.25,168.25,167.84,167.89,20651.0,154.4996,154.4996,154.1231,154.169,20651.0
2020-10-05 11:00:00,167.96,167.99,167.65,167.71,16843.0,154.2333,154.2609,153.9486,154.0037,16843.0
2020-10-05 11:05:00,167.75,167.84,167.38,167.42,18098.0,154.0405,154.1231,153.7007,153.7374,18098.0
2020-10-05 11:10:00,167.44,167.59,167.3,167.32,20425.0,153.7558,153.8936,153.6273,153.6456,20425.0
2020-10-05 11:15:00,167.34,167.97,167.31,167.9,20096.0,153.664,154.2425,153.6364,154.1782,20096.0
2020-10-05 11:20:00,167.86,167.93,167.61,167.72,20955.0,154.1415,154.2058,153.9119,154.0129,20955.0
2020-10-05 11:25:00,167.77,167.83,167.57,167.6,26221.0,154.0588,154.1139,153.8752,153.9027,26221.0
2020-10-05 11:30:00,167.61,167.61,167.23,167.37,23864.0,153.9119,153.9119,153.563,153.6915,23864.0
2020-10-05 11:35:00,167.4,167.46,167.11,167.24,9481.0,153.7191,153.7742,153.4528,153.5722,9481.0
2020-10-05 11:40:00,167.29,167.48,167.26,167.42,8768.0,153.6181,153.7925,153.5905,153.7374,8768.0
2020-10-05 11:45:00,167.45,167.66,167.34,167.62,12656.0,153.765,153.9578,153.664,153.9211,12656.0
2020-10-05 11:50:00,167.59,167.84,167.59,167.78,9300.0,153.8936,154.1231,153.8936,154.068,9300.0
2020-10-05 11:55:00,167.77,167.93,167.72,167.72,13296.0,154.0588,154.2058,154.0129,154.0129,13296.0
2020-10-05 12:00:00,167.76,167.84,167.68,167.71,9962.0,154.0497,154.1231,153.9762,154.0037,9962.0
2020-10-05 12:05:00,167.74,167.95,167.7,167.95,13601.0,154.0313,154.2241,153.9946,154.2241,13601.0
2020-10-05 12:10:00,167.95,167.99,167.81,167.81,13895.0,154.2241,154.2609,154.0956,154.0956,13895.0
2020-10-05 12:15:00,167.74,167.87,167.68,167.71,8200.0,154.0313,154.1507,153.9762,154.0037,8200.0
2020-10-05 12:20:00,167.71,167.72,167.57,167.62,6454.0,154.0037,154.0129,153.8752,153.9211,6454.0
2020-10-05 12:25:00,167.65,167.65,167.24,167.3,20851.0,153.9486,153.9486,153.5722,153.6273,20851.0
2020-10-05 12:30:00,167.3,167.41,167.29,167.34,14558.0,153.6273,153.7283,153.6181,153.664,14558.0
2020-10-05 12:35:00,167.34,167.42,167.29,167.42,19664.0,153.664,153.7374,153.6181,153.7374,19664.0
2020-10-05 12:40:00,167.45,167.61,167.45,167.53,17848.0,153.765,153.9119,153.765,153.8385,17848.0
2020-10-05 12:45:00,167.53,167.65,167.5,167.6,10776.0,153.8385,153.9486,153.8109,153.9027,10776.0
2020-10-05 12:50:00,167.6,167.97,167.6,167.97,10668.0,153.9027,154.2425,153.9027,154.2425,10668.0
2020-10-05 12:55:00,167.99,168.01,167.92,168.0,11242.0,154.2609,154.2792,154.1966,154.27,11242.0
2020-10-05 13:00:00,168.04,168.05,167.83,167.83,9435.0,154.3068,154.316,154.1139,154.1139,9435.0
2020-10-05 13:05:00,167.87,168.05,167.86,167.95,9340.0,154.1507,154.316,154.1415,154.2241,9340.0
2020-10-05 13:10:00,167.98,168.09,167.95,167.97,13999.0,154.2517,154.3527,154.2241,154.2425,13999.0
2020-10-05 13:15:00,167.97,167.99,167.83,167.9,5923.0,154.2425,154.2609,154.1139,154.1782,5923.0
2020-10-05 13:20:00,167.91,167.91,167.62,167.78,12315.0,154.1874,154.1874,153.9211,154.068,12315.0
2020-10-05 13:25:00,167.75,167.88,167.73,167.81,12853.0,154.0405,154.1599,154.0221,154.0956,12853.0
2020-10-05 13:30:00,167.79,168.0,167.72,167.98,6350.0,154.0772,154.27,154.0129,154.2517,6350.0
2020-10-05 13:35:00,167.98,168.05,167.89,167.95,11726.0,154.2517,154.316,154.169,154.2241,11726.0
2020-10-05 13:40:00,167.94,168.04,167.92,168.01,9517.0,154.2149,154.3068,154.1966,154.2792,9517.0
2020-10-05 13:45:00,167.98,168.0,167.54,167.63,15453.0,154.2517,154.27,153.8476,153.9303,15453.0
2020-10-05 13:50:00,167.64,167.67,167.53,167.55,5073.0,153.9395,153.967,153.8385,153.8568,5073.0
2020-10-05 13:55:00,167.55,167.55,167.34,167.48,8408.0,153.8568,153.8568,153.664,153.7925,8408.0
2020-10-05 14:00:00,167.5,167.53,167.29,167.49,12390.0,153.8109,153.8385,153.6181,153.8017,12390.0
2020-10-05 14:05:00,167.47,167.78,167.44,167.78,9491.0,153.7834,154.068,153.7558,154.068,9491.0
2020-10-05 14:10:00,167.78,167.91,167.69,167.91,7431.0,154.068,154.1874,153.9854,154.1874,7431.0
2020-10-05 14:15:00,167.91,168.04,167.81,167.97,14212.0,154.1874,154.3068,154.0956,154.2425,14212.0
2020-10-05 14:20:00,168.0,168.14,167.92,168.1,21247.0,154.27,154.3986,154.1966,154.3619,21247.0
2020-10-05 14:25:00,168.1,168.27,168.03,168.21,17730.0,154.3619,154.518,154.2976,154.4629,17730.0
2020-10-05 14:30:00,168.22,168.41,168.22,168.32,14265.0,154.4721,154.6465,154.4721,154.5639,14265.0
2020-10-05 14:35:00,168.32,168.54,168.3,168.44,21292.0,154.5639,154.7659,154.5455,154.6741,21292.0
2020-10-05 14:40:00,168.44,168.51,168.39,168.46,18807.0,154.6741,154.7384,154.6282,154.6925,18807.0
2020-10-05 14:45:00,168.49,168.49,168.28,168.3,13260.0,154.72,154.72,154.5272,154.5455,13260.0
2020-10-05 14:50:00,168.3,168.44,168.2,168.21,11712.0,154.5455,154.6741,154.4537,154.4629,11712.0
2020-10-05 14:55:00,168.23,168.58,168.22,168.56,19911.0,154.4812,154.8026,154.4721,154.7843,19911.0
2020-10-05 15:00:00,168.52,168.76,168.51,168.74,16372.0,154.7475,154.9679,154.7384,154.9496,16372.0
2020-10-05 15:05:00,168.76,168.82,168.69,168.82,17050.0,154.9679,155.023,154.9037,155.023,17050.0
2020-10-05 15:10:00,168.83,168.95,168.8,168.87,21596.0,155.0322,155.1424,155.0047,155.0689,21596.0
2020-10-05 15:15:00,168.92,168.97,168.87,168.87,15645.0,155.1149,155.1608,155.0689,155.0689,15645.0
2020-10-05 15:20:00,168.89,168.97,168.72,168.81,24351.0,155.0873,155.1608,154.9312,155.0138,24351.0
2020-10-05 15:25:00,168.81,168.9,168.69,168.79,27730.0,155.0138,155.0965,154.9037,154.9955,27730.0
2020-10-05 15:30:00,168.79,168.8,168.6,168.65,19982.0,154.9955,155.0047,154.821,154.8669,19982.0
2020-10-05 15:35:00,168.63,168.84,168.63,168.77,31596.0,154.8486,155.0414,154.8486,154.9771,31596.0
2020-10-05 15:40:00,168.8,168.9,168.63,168.75,29601.0,155.0047,155.0965,154.8486,154.9587,29601.0
2020-10-05 15:45:00,168.76,168.82,168.68,168.78,33001.0,154.9679,155.023,154.8945,154.9863,33001.0
2020-10-05 15:50:00,168.79,168.79,168.49,168.61,50458.0,154.9955,154.9955,154.72,154.8302,50458.0
2020-10-05 15:55:00,168.6,168.73,168.44,168.53,119250.0,154.821,154.9404,154.6741,154.7567,119250.0
2020-10-06 09:30:00,168.48,168.74,168.3,168.5,51744.0,154.7108,154.9496,154.5455,154.7292,51744.0
2020-10-06 09:35:00,168.64,168.83,168.15,168.15,19553.0,154.8577,155.0322,154.4078,154.4078,19553.0
2020-10-06 09:40:00,168.17,168.45,168.07,168.44,13741.0,154.4262,154.6833,154.3343,154.6741,13741.0
2020-10-06 09:45:00,168.38,168.4,167.9,168.14,17210.0,154.619,154.6374,154.1782,154.3986,17210.0
2020-10-06 09:50:00,168.0,168.36,167.9,168.28,13302.0,154.27,154.6006,154.1782,154.5272,13302.0
2020-10-06 09:55:00,168.25,168.29,167.97,168.11,13537.0,154.4996,154.5363,154.2425,154.3711,13537.0
2020-10-06 10:00:00,168.14,168.39,167.87,167.93,23616.0,154.3986,154.6282,154.1507,154.2058,23616.0
2020-10-06 10:05:00,167.92,168.37,167.89,168.36,25957.0,154.1966,154.6098,154.169,154.6006,25957.0
2020-10-06 10:10:00,168.44,168.75,168.33,168.72,23118.0,154.6741,154.9587,154.5731,154.9312,23118.0
2020-10-06 10:15:00,168.71,168.97,168.63,168.83,11145.0,154.922,155.1608,154.8486,155.0322,11145.0
2020-10-06 10:20:00,168.83,168.83,168.54,168.6,19970.0,155.0322,155.0322,154.7659,154.821,19970.0
2020-10-06 10:25:00,168.6,168.98,168.58,168.88,10060.0,154.821,155.17,154.8026,155.0781,10060.0
2020-10-06 10:30:00,168.84,168.97,168.64,168.66,15613.0,155.0414,155.1608,154.8577,154.8761,15613.0
2020-10-06 10:35:00,168.65,168.74,168.47,168.64,15566.0,154.8669,154.9496,154.7016,154.8577,15566.0
2020-10-06 10:40:00,168.64,168.83,168.06,168.33,21682.0,154.8577,155.0322,154.3251,154.5731,21682.0
2020-10-06 10:45:00,168.28,168.53,168.27,168.39,13314.0,154.5272,154.7567,154.518,154.6282,13314.0
2020-10-06 10:50:00,168.63,168.76,168.44,168.5,12770.0,154.8486,154.9679,154.6741,154.7292,12770.0
2020-10-06 10:55:00,168.42,168.47,168.24,168.38,22155.0,154.6557,154.7016,154.4904,154.619,22155.0
2020-10-06 11:00:00,168.4,168.65,168.36,168.49,41506.0,154.6374,154.8669,154.6006,154.72,41506.0
2020-10-06 11:05:00,168.49,168.49,168.21,168.31,15852.0,154.72,154.72,154.4629,154.5547,15852.0
2020-10-06 11:10:00,168.31,168.36,167.88,167.89,27097.0,154.5547,154.6006,154.1599,154.169,27097.0
2020-10-06 11:15:00,167.89,167.95,167.65,167.7,16577.0,154.169,154.2241,153.9486,153.9946,16577.0
2020-10-06 11:20:00,167.7,167.97,167.6,167.81,10021.0,153.9946,154.2425,153.9027,154.0956,10021.0
2020-10-06 11:25:00,167.86,168.12,167.73,168.0,17269.0,154.1415,154.3802,154.0221,154.27,17269.0
2020-10-06 11:30:00,168.0,168.0,167.74,167.76,31117.0,154.27,154.27,154.0313,154.0497,31117.0
2020-10-06 11:35:00,167.8,168.16,167.78,167.94,30195.0,154.0864,154.417,154.068,154.2149,30195.0
2020-10-06 11:40:00,167.88,168.19,167.83,168.09,27621.0,154.1599,154.4445,154.1139,154.3527,27621.0
2020-10-06 11:45:00,168.06,168.18,167.73,167.79,16169.0,154.3251,154.4353,154.0221,154.0772,16169.0
2020-10-06 11:50:00,167.71,167.71,167.36,167.55,13158.0,154.0037,154.0037,153.6823,153.8568,13158.0
2020-10-06 11:55:00,167.62,167.78,167.61,167.72,6928.0,153.9211,154.068,153.9119,154.0129,6928.0
2020-10-06 12:00:00,167.73,168.0,167.69,167.9,8232.0,154.0221,154.27,153.9854,154.1782,8232.0
2020-10-06 12:05:00,167.96,168.17,167.82,167.92,18736.0,154.2333,154.4262,154.1048,154.1966,18736.0
2020-10-06 12:10:00,167.87,167.91,167.72,167.72,7973.0,154.1507,154.1874,154.0129,154.0129,7973.0
2020-10-06 12:15:00,167.73,167.86,167.66,167.86,11035.0,154.0221,154.1415,153.9578,154.1415,11035.0
2020-10-06 12:20:00,167.86,168.09,167.86,168.08,4764.0,154.1415,154.3527,154.1415,154.3435,4764.0
2020-10-06 12:25:00,168.09,168.12,167.98,168.07,5887.0,154.3527,154.3802,154.2517,154.3343,5887.0
2020-10-06 12:30:00,168.02,168.2,168.02,168.12,6476.0,154.2884,154.4537,154.2884,154.3802,6476.0
2020-10-06 12:35:00,168.11,168.21,168.08,168.18,7162.0,154.3711,154.4629,154.3435,154.4353,7162.0
2020-10-06 12:40:00,168.19,168.32,168.11,168.28,11783.0,154.4445,154.5639,154.3711,154.5272,11783.0
2020-10-06 12:45:00,168.3,168.47,168.24,168.46,9371.0,154.5455,154.7016,154.4904,154.6925,9371.0
2020-10-06 12:50:00,168.49,168.65,168.43,168.6,7701.0,154.72,154.8669,154.6649,154.821,7701.0
2020-10-06 12:55:00,168.63,168.67,168.31,168.31,12224.0,154.8486,154.8853,154.5547,154.5547,12224.0
2020-10-06 13:00:00,168.38,168.71,168.37,168.4,17211.0,154.619,154.922,154.6098,154.6374,17211.0
2020-10-06 13:05:00,168.4,168.7,168.4,168.52,23545.0,154.6374,154.9128,154.6374,154.7475,23545.0
2020-10-06 13:10:00,168.51,168.51,168.39,168.45,5829.0,154.7384,154.7384,154.6282,154.6833,5829.0
2020-10-06 13:15:00,168.45,168.45,168.29,168.41,8111.0,154.6833,154.6833,154.5363,154.6465,8111.0
2020-10-06 13:20:00,168.37,168.43,168.14,168.14,15268.0,154.6098,154.6649,154.3986,154.3986,15268.0
2020-10-06 13:25:00,168.22,168.27,168.15,168.15,4577.0,154.4721,154.518,154.4078,154.4078,4577.0
2020-10-06 13:30:00,168.18,168.25,168.04,168.07,7032.0,154.4353,154.4996,154.3068,154.3343,7032.0
2020-10-06 13:35:00,168.09,168.25,168.06,168.18,9878.0,154.3527,154.4996,154.3251,154.4353,9878.0
2020-10-06 13:40:00,168.18,168.21,168.03,168.08,20172.0,154.4353,154.4629,154.2976,154.3435,20172.0
2020-10-06 13:45:00,168.08,168.1,167.8,167.87,17099.0,154.3435,154.3619,154.0864,154.1507,17099.0
2020-10-06 13:50:00,167.85,167.96,167.78,167.8,14976.0,154.1323,154.2333,154.068,154.0864,14976.0
2020-10-06 13:55:00,167.76,167.82,167.7,167.75,14211.0,154.0497,154.1048,153.9946,154.0405,14211.0
2020-10-06 14:00:00,167.76,167.81,167.71,167.76,9084.0,154.0497,154.0956,154.0037,154.0497,9084.0
2020-10-06 14:05:00,167.76,167.96,167.72,167.72,14263.0,154.0497,154.2333,154.0129,154.0129,14263.0
2020-10-06 14:10:00,167.7,167.82,167.57,167.78,16706.0,153.9946,154.1048,153.8752,154.068,16706.0
2020-10-06 14:15:00,167.77,168.17,167.73,168.08,15746.0,154.0588,154.4262,154.0221,154.3435,15746.0
2020-10-06 14:20:00,168.03,168.2,168.02,168.09,14161.0,154.2976,154.4537,154.2884,154.3527,14161.0
2020-10-06 14:25:00,168.13,168.34,168.08,168.28,19320.0,154.3894,154.5823,154.3435,154.5272,19320.0
2020-10-06 14:30:00,168.3,168.4,168.25,168.31,21330.0,154.5455,154.6374,154.4996,154.5547,21330.0
2020-10-06 14:35:00,168.31,168.45,168.27,168.32,90956.0,154.5547,154.6833,154.518,154.5639,90956.0
2020-10-06 14:40:00,168.34,168.62,168.33,168.57,51298.0,154.5823,154.8394,154.5731,154.7935,51298.0
2020-10-06 14:45:00,168.58,168.7,167.74,167.75,24890.0,154.8026,154.9128,154.0313,154.0405,24890.0
2020-10-06 14:50:00,167.71,167.71,165.85,165.86,61580.0,154.0037,154.0037,152.2958,152.3049,61580.0
2020-10-06 14:55:00,165.98,166.65,165.45,166.14,32278.0,152.4151,153.0304,151.9284,152.5621,32278.0
2020-10-06 15:00:00,166.21,166.23,164.77,164.78,80749.0,152.6263,152.6447,151.304,151.3132,80749.0
2020-10-06 15:05:00,164.79,165.31,164.42,165.01,38386.0,151.3224,151.7999,150.9826,151.5244,38386.0
2020-10-06 15:10:00,165.1,165.31,164.81,165.21,31062.0,151.607,151.7999,151.3408,151.7081,31062.0
2020-10-06 15:15:00,165.12,165.3,164.7,164.81,26826.0,151.6254,151.7907,151.2397,151.3408,26826.0
2020-10-06 15:20:00,164.8,165.04,164.67,164.8,19886.0,151.3316,151.552,151.2122,151.3316,19886.0
2020-10-06 15:25:00,164.71,165.25,164.68,165.14,26022.0,151.2489,151.7448,151.2214,151.6438,26022.0
2020-10-06 15:30:00,165.12,165.85,165.03,165.74,65636.0,151.6254,152.2958,151.5428,152.1947,65636.0
2020-10-06 15:35:00,165.73,165.76,165.39,165.44,38393.0,152.1856,152.2131,151.8733,151.9193,38393.0
2020-10-06 15:40:00,165.43,165.54,165.18,165.38,36735.0,151.9101,152.0111,151.6805,151.8642,36735.0
2020-10-06 15:45:00,165.37,165.5,164.89,165.11,37917.0,151.855,151.9744,151.4142,151.6162,37917.0
2020-10-06 15:50:00,165.1,165.15,164.74,165.1,34573.0,151.607,151.653,151.2765,151.607,34573.0
2020-10-06 15:55:00,165.15,165.36,164.86,164.86,84525.0,151.653,151.8458,151.3867,151.3867,84525.0
2020-10-07 09:30:00,167.72,167.72,166.84,167.0,106383.0,154.0129,154.0129,153.2048,153.3518,106383.0
2020-10-07 09:35:00,167.0,167.17,166.63,166.94,25705.0,153.3518,153.5079,153.012,153.2967,25705.0
2020-10-07 09:40:00,166.99,167.25,166.86,167.02,40390.0,153.3426,153.5813,153.2232,153.3701,40390.0
2020-10-07 09:45:00,167.07,167.91,167.05,167.84,39544.0,153.416,154.1874,153.3977,154.1231,39544.0
2020-10-07 09:50:00,167.8,168.68,167.77,168.68,22213.0,154.0864,154.8945,154.0588,154.8945,22213.0
2020-10-07 09:55:00,168.68,168.95,168.67,168.92,22294.0,154.8945,155.1424,154.8853,155.1149,22294.0
2020-10-07 10:00:00,168.92,168.96,168.43,168.96,28785.0,155.1149,155.1516,154.6649,155.1516,28785.0
2020-10-07 10:05:00,168.97,169.4,168.97,169.29,40593.0,155.1608,155.5556,155.1608,155.4546,40593.0
2020-10-07 10:10:00,169.27,169.27,168.45,168.45,44697.0,155.4363,155.4363,154.6833,154.6833,44697.0
2020-10-07 10:15:00,168.56,169.13,168.56,169.13,14969.0,154.7843,155.3077,154.7843,155.3077,14969.0
2020-10-07 10:20:00,169.05,169.4,169.03,169.34,12175.0,155.2342,155.5556,155.2159,155.5005,12175.0
2020-10-07 10:25:00,169.29,169.44,169.06,169.4,14473.0,155.4546,155.5924,155.2434,155.5556,14473.0
2020-10-07 10:30:00,169.44,169.81,169.24,169.56,25413.0,155.5924,155.9321,155.4087,155.7026,25413.0
2020-10-07 10:35:00,169.5,169.54,169.32,169.34,15264.0,155.6475,155.6842,155.4822,155.5005,15264.0
2020-10-07 10:40:00,169.42,169.46,169.12,169.34,14786.0,155.574,155.6107,155.2985,155.5005,14786.0
2020-10-07 10:45:00,169.34,169.51,169.22,169.41,10163.0,155.5005,155.6566,155.3903,155.5648,10163.0
2020-10-07 10:50:00,169.44,169.47,169.22,169.31,22851.0,155.5924,155.6199,155.3903,155.473,22851.0
2020-10-07 10:55:00,169.31,169.42,169.18,169.35,13867.0,155.473,155.574,155.3536,155.5097,13867.0
2020-10-07 11:00:00,169.36,169.42,169.22,169.33,9335.0,155.5189,155.574,155.3903,155.4913,9335.0
2020-10-07 11:05:00,169.35,169.5,169.33,169.45,10725.0,155.5097,155.6475,155.4913,155.6015,10725.0
2020-10-07 11:10:00,169.48,169.62,169.39,169.45,11833.0,155.6291,155.7576,155.5464,155.6015,11833.0
2020-10-07 11:15:00,169.44,169.51,169.3,169.31,12492.0,155.5924,155.6566,155.4638,155.473,12492.0
2020-10-07 11:20:00,169.32,169.32,169.14,169.19,11541.0,155.4822,155.4822,155.3169,155.3628,11541.0
2020-10-07 11:25:00,169.24,169.39,169.02,169.38,11441.0,155.4087,155.5464,155.2067,155.5373,11441.0
2020-10-07 11:30:00,169.37,169.47,169.2,169.34,14967.0,155.5281,155.6199,155.372,155.5005,14967.0
2020-10-07 11:35:00,169.33,169.34,169.12,169.13,11244.0,155.4913,155.5005,155.2985,155.3077,11244.0
2020-10-07 11:40:00,169.13,169.27,169.08,169.18,13396.0,155.3077,155.4363,155.2618,155.3536,13396.0
2020-10-07 11:45:00,169.18,169.4,169.18,169.36,12894.0,155.3536,155.5556,155.3536,155.5189,12894.0
2020-10-07 11:50:00,169.35,169.35,169.19,169.2,9813.0,155.5097,155.5097,155.3628,155.372,9813.0
2020-10-07 11:55:00,169.23,169.25,168.9,168.92,17002.0,155.3995,155.4179,155.0965,155.1149,17002.0
2020-10-07 12:00:00,168.89,169.0,168.77,168.78,13420.0,155.0873,155.1883,154.9771,154.9863,13420.0
2020-10-07 12:05:00,168.75,168.8,168.56,168.56,10166.0,154.9587,155.0047,154.7843,154.7843,10166.0
2020-10-07 12:10:00,168.57,168.76,168.55,168.63,19726.0,154.7935,154.9679,154.7751,154.8486,19726.0
2020-10-07 12:15:00,168.64,168.74,168.57,168.69,12170.0,154.8577,154.9496,154.7935,154.9037,12170.0
2020-10-07 12:20:00,168.66,168.66,168.36,168.44,7314.0,154.8761,154.8761,154.6006,154.6741,7314.0
2020-10-07 12:25:00,168.48,168.51,167.98,168.19,14956.0,154.7108,154.7384,154.2517,154.4445,14956.0
2020-10-07 12:30:00,168.25,168.56,168.24,168.45,12906.0,154.4996,154.7843,154.4904,154.6833,12906.0
2020-10-07 12:35:00,168.42,168.48,168.22,168.28,11464.0,154.6557,154.7108,154.4721,154.5272,11464.0
2020-10-07 12:40:00,168.24,168.42,168.15,168.35,14766.0,154.4904,154.6557,154.4078,154.5914,14766.0
2020-10-07 12:45:00,168.38,168.38,168.21,168.28,8548.0,154.619,154.619,154.4629,154.5272,8548.0
2020-10-07 12:50:00,168.25,168.34,168.18,168.23,8681.0,154.4996,154.5823,154.4353,154.4812,8681.0
2020-10-07 12:55:00,168.24,168.41,168.2,168.22,17649.0,154.4904,154.6465,154.4537,154.4721,17649.0
2020-10-07 13:00:00,168.25,168.52,168.25,168.28,12252.0,154.4996,154.7475,154.4996,154.5272,12252.0
2020-10-07 13:05:00,168.27,168.31,168.08,168.08,10527.0,154.518,154.5547,154.3435,154.3435,10527.0
2020-10-07 13:10:00,168.07,168.21,168.06,168.12,9953.0,154.3343,154.4629,154.3251,154.3802,9953.0
2020-10-07 13:15:00,168.12,168.25,168.09,168.22,13573.0,154.3802,154.4996,154.3527,154.4721,13573.0
2020-10-07 13:20:00,168.22,168.25,168.05,168.19,13258.0,154.4721,154.4996,154.316,154.4445,13258.0
2020-10-07 13:25:00,168.2,168.2,168.07,168.13,8406.0,154.4537,154.4537,154.3343,154.3894,8406.0
2020-10-07 13:30:00,168.15,168.26,168.1,168.14,9310.0,154.4078,154.5088,154.3619,154.3986,9310.0
2020-10-07 13:35:00,168.14,168.22,168.13,168.21,10164.0,154.3986,154.4721,154.3894,154.4629,10164.0
2020-10-07 13:40:00,168.22,168.59,168.17,168.55,17894.0,154.4721,154.8118,154.4262,154.7751,17894.0
2020-10-07 13:45:00,168.53,168.6,168.4,168.59,11259.0,154.7567,154.821,154.6374,154.8118,11259.0
2020-10-07 13:50:00,168.61,168.73,168.57,168.69,11338.0,154.8302,154.9404,154.7935,154.9037,11338.0
2020-10-07 13:55:00,168.67,168.79,168.63,168.7,20547.0,154.8853,154.9955,154.8486,154.9128,20547.0
2020-10-07 14:00:00,168.69,168.98,168.69,168.83,26259.0,154.9037,155.17,154.9037,155.0322,26259.0
2020-10-07 14:05:00,168.83,168.86,168.56,168.65,12654.0,155.0322,155.0598,154.7843,154.8669,12654.0
2020-10-07 14:10:00,168.69,168.74,168.56,168.56,12696.0,154.9037,154.9496,154.7843,154.7843,12696.0
2020-10-07 14:15:00,168.6,168.82,168.53,168.8,14384.0,154.821,155.023,154.7567,155.0047,14384.0
2020-10-07 14:20:00,168.79,169.03,168.75,168.93,19013.0,154.9955,155.2159,154.9587,155.124,19013.0
2020-10-07 14:25:00,168.95,169.04,168.89,169.0,15755.0,155.1424,155.225,155.0873,155.1883,15755.0
2020-10-07 14:30:00,168.99,169.25,168.99,169.2,12747.0,155.1791,155.4179,155.1791,155.372,12747.0
2020-10-07 14:35:00,169.2,169.39,169.17,169.3,22316.0,155.372,155.5464,155.3444,155.4638,22316.0
2020-10-07 14:40:00,169.32,169.32,168.89,168.96,20054.0,155.4822,155.4822,155.0873,155.1516,20054.0
2020-10-07 14:45:00,168.99,169.15,168.96,169.14,13971.0,155.1791,155.3261,155.1516,155.3169,13971.0
2020-10-07 14:50:00,169.12,169.31,169.12,169.23,12532.0,155.2985,155.473,155.2985,155.3995,12532.0
2020-10-07 14:55:00,169.22,169.34,169.22,169.25,12523.0,155.3903,155.5005,155.3903,155.4179,12523.0
2020-10-07 15:00:00,169.25,169.45,169.21,169.4,17800.0,155.4179,155.6015,155.3812,155.5556,17800.0
2020-10-07 15:05:00,169.42,169.55,169.36,169.55,22179.0,155.574,155.6934,155.5189,155.6934,22179.0
2020-10-07 15:10:00,169.51,169.58,169.43,169.47,17212.0,155.6566,155.7209,155.5832,155.6199,17212.0
2020-10-07 15:15:00,169.46,169.55,169.42,169.55,18947.0,155.6107,155.6934,155.574,155.6934,18947.0
2020-10-07 15:20:00,169.54,169.59,169.35,169.37,39595.0,155.6842,155.7301,155.5097,155.5281,39595.0
2020-10-07 15:25:00,169.36,169.37,169.13,169.25,20543.0,155.5189,155.5281,155.3077,155.4179,20543.0
2020-10-07 15:30:00,169.25,169.35,168.86,168.91,24930.0,155.4179,155.5097,155.0598,155.1057,24930.0
2020-10-07 15:35:00,168.94,169.11,168.9,169.0,27347.0,155.1332,155.2893,155.0965,155.1883,27347.0
2020-10-07 15:40:00,169.03,169.03,168.83,168.95,22774.0,155.2159,155.2159,155.0322,155.1424,22774.0
2020-10-07 15:45:00,168.97,169.08,168.65,168.78,31323.0,155.1608,155.2618,154.8669,154.9863,31323.0
2020-10-07 15:50:00,168.79,168.8,168.47,168.76,48843.0,154.9955,155.0047,154.7016,154.9679,48843.0
2020-10-07 15:55:00,168.76,168.76,168.42,168.42,104322.0,154.9679,154.9679,154.6557,154.6557,104322.0
2020-10-08 09:30:00,169.49,169.59,168.69,168.83,46653.0,155.6383,155.7301,154.9037,155.0322,46653.0
2020-10-08 09:35:00,168.83,169.27,168.67,168.93,8774.0,155.0322,155.4363,154.8853,155.124,8774.0
2020-10-08 09:40:00,168.99,169.31,168.75,169.0,18266.0,155.1791,155.473,154.9587,155.1883,18266.0
2020-10-08 09:45:00,168.98,169.28,168.92,168.93,11905.0,155.17,155.4454,155.1149,155.124,11905.0
2020-10-08 09:50:00,169.04,169.38,168.83,169.35,17500.0,155.225,155.5373,155.0322,155.5097,17500.0
2020-10-08 09:55:00,169.19,169.36,168.96,169.1,22947.0,155.3628,155.5189,155.1516,155.2801,22947.0
2020-10-08 10:00:00,169.1,169.15,168.41,168.78,26158.0,155.2801,155.3261,154.6465,154.9863,26158.0
2020-10-08 10:05:00,168.8,168.8,168.58,168.69,10805.0,155.0047,155.0047,154.8026,154.9037,10805.0
2020-10-08 10:10:00,168.67,168.76,168.5,168.67,8534.0,154.8853,154.9679,154.7292,154.8853,8534.0
2020-10-08 10:15:00,168.59,168.75,168.5,168.69,11911.0,154.8118,154.9587,154.7292,154.9037,11911.0
2020-10-08 10:20:00,168.74,168.9,168.55,168.7,14273.0,154.9496,155.0965,154.7751,154.9128,14273.0
2020-10-08 10:25:00,168.7,168.78,168.34,168.71,14993.0,154.9128,154.9863,154.5823,154.922,14993.0
2020-10-08 10:30:00,168.78,169.13,168.61,169.13,12279.0,154.9863,155.3077,154.8302,155.3077,12279.0
2020-10-08 10:35:00,169.12,169.26,169.0,169.0,11076.0,155.2985,155.4271,155.1883,155.1883,11076.0
2020-10-08 10:40:00,169.09,169.23,168.86,168.86,8113.0,155.271,155.3995,155.0598,155.0598,8113.0
2020-10-08 10:45:00,168.88,169.13,168.87,169.05,6943.0,155.0781,155.3077,155.0689,155.2342,6943.0
2020-10-08 10:50:00,169.02,169.25,168.78,168.78,9197.0,155.2067,155.4179,154.9863,154.9863,9197.0
2020-10-08 10:55:00,168.92,169.03,168.75,168.75,8792.0,155.1149,155.2159,154.9587,154.9587,8792.0
2020-10-08 11:00:00,168.81,168.86,168.49,168.61,12541.0,155.0138,155.0598,154.72,154.8302,12541.0
2020-10-08 11:05:00,168.7,168.72,168.56,168.56,6226.0,154.9128,154.9312,154.7843,154.7843,6226.0
2020-10-08 11:10:00,168.56,168.69,168.47,168.65,11740.0,154.7843,154.9037,154.7016,154.8669,11740.0
2020-10-08 11:15:00,168.64,168.83,168.6,168.8,9245.0,154.8577,155.0322,154.821,155.0047,9245.0
2020-10-08 11:20:00,168.85,168.94,168.47,168.94,12930.0,155.0506,155.1332,154.7016,155.1332,12930.0
2020-10-08 11:25:00,168.84,168.86,168.61,168.8,13091.0,155.0414,155.0598,154.8302,155.0047,13091.0
2020-10-08 11:30:00,168.8,168.85,168.24,168.4,14178.0,155.0047,155.0506,154.4904,154.6374,14178.0
2020-10-08 11:35:00,168.47,168.63,168.44,168.62,8937.0,154.7016,154.8486,154.6741,154.8394,8937.0
2020-10-08 11:40:00,168.56,168.69,168.42,168.51,14664.0,154.7843,154.9037,154.6557,154.7384,14664.0
2020-10-08 11:45:00,168.51,168.55,168.38,168.39,11434.0,154.7384,154.7751,154.619,154.6282,11434.0
2020-10-08 11:50:00,168.33,168.55,168.27,168.39,8655.0,154.5731,154.7751,154.518,154.6282,8655.0
2020-10-08 11:55:00,168.39,168.67,168.38,168.46,10032.0,154.6282,154.8853,154.619,154.6925,10032.0
2020-10-08 12:00:00,168.49,169.24,168.4,169.21,169395.0,154.72,155.4087,154.6374,155.3812,169395.0
2020-10-08 12:05:00,169.19,169.55,169.16,169.47,82560.0,155.3628,155.6934,155.3352,155.6199,82560.0
2020-10-08 12:10:00,169.47,169.81,169.46,169.75,61787.0,155.6199,155.9321,155.6107,155.877,61787.0
2020-10-08 12:15:00,169.75,169.83,169.57,169.61,34995.0,155.877,155.9505,155.7117,155.7485,34995.0
2020-10-08 12:20:00,169.63,170.2,169.63,170.19,56225.0,155.7668,156.2902,155.7668,156.2811,56225.0
2020-10-08 12:25:00,170.15,170.31,170.09,170.14,26533.0,156.2443,156.3913,156.1892,156.2352,26533.0
2020-10-08 12:30:00,170.14,170.22,170.04,170.17,15934.0,156.2352,156.3086,156.1433,156.2627,15934.0
2020-10-08 12:35:00,170.2,170.26,170.09,170.21,19470.0,156.2902,156.3453,156.1892,156.2994,19470.0
2020-10-08 12:40:00,170.21,170.25,170.07,170.11,17545.0,156.2994,156.3362,156.1709,156.2076,17545.0
2020-10-08 12:45:00,170.15,170.26,170.06,170.18,26193.0,156.2443,156.3453,156.1617,156.2719,26193.0
2020-10-08 12:50:00,170.19,170.23,170.12,170.22,18073.0,156.2811,156.3178,156.2168,156.3086,18073.0
2020-10-08 12:55:00,170.18,170.33,170.11,170.26,31201.0,156.2719,156.4096,156.2076,156.3453,31201.0
2020-10-08 13:00:00,170.33,170.4,170.1,170.1,23303.0,156.4096,156.4739,156.1984,156.1984,23303.0
2020-10-08 13:05:00,170.11,170.2,170.07,170.17,11172.0,156.2076,156.2902,156.1709,156.2627,11172.0
2020-10-08 13:10:00,170.17,170.39,170.12,170.3,18673.0,156.2627,156.4647,156.2168,156.3821,18673.0
2020-10-08 13:15:00,170.27,170.35,170.25,170.34,10271.0,156.3545,156.428,156.3362,156.4188,10271.0
2020-10-08 13:20:00,170.35,170.62,170.33,170.5,44626.0,156.428,156.6759,156.4096,156.5657,44626.0
2020-10-08 13:25:00,170.48,170.69,170.48,170.68,22417.0,156.5474,156.7402,156.5474,156.731,22417.0
2020-10-08 13:30:00,170.67,171.25,170.65,171.12,66846.0,156.7218,157.2544,156.7035,157.1351,66846.0
2020-10-08 13:35:00,171.07,171.58,171.01,171.43,46612.0,157.0891,157.5575,157.034,157.4197,46612.0
2020-10-08 13:40:00,171.41,171.61,171.12,171.19,46302.0,157.4014,157.585,157.1351,157.1993,46302.0
2020-10-08 13:45:00,171.18,171.18,170.83,170.89,25135.0,157.1902,157.1902,156.8688,156.9239,25135.0
2020-10-08 13:50:00,170.89,171.2,170.88,170.97,17674.0,156.9239,157.2085,156.9147,156.9973,17674.0
2020-10-08 13:55:00,170.94,171.01,170.75,170.82,11962.0,156.9698,157.034,156.7953,156.8596,11962.0
2020-10-08 14:00:00,170.82,170.93,170.7,170.91,14218.0,156.8596,156.9606,156.7494,156.9422,14218.0
2020-10-08 14:05:00,170.9,171.08,170.82,171.05,20896.0,156.933,157.0983,156.8596,157.0708,20896.0
2020-10-08 14:10:00,171.07,171.16,170.96,171.11,12160.0,157.0891,157.1718,156.9881,157.1259,12160.0
2020-10-08 14:15:00,171.12,171.2,171.06,171.2,11458.0,157.1351,157.2085,157.08,157.2085,11458.0
2020-10-08 14:20:00,171.2,171.37,171.12,171.27,17026.0,157.2085,157.3646,157.1351,157.2728,17026.0
2020-10-08 14:25:00,171.25,171.25,170.93,171.19,34699.0,157.2544,157.2544,156.9606,157.1993,34699.0
2020-10-08 14:30:00,171.19,171.2,170.94,170.99,25121.0,157.1993,157.2085,156.9698,157.0157,25121.0
2020-10-08 14:35:00,170.98,171.11,170.9,170.98,26075.0,157.0065,157.1259,156.933,157.0065,26075.0
2020-10-08 14:40:00,170.97,171.0,170.89,170.94,8115.0,156.9973,157.0249,156.9239,156.9698,8115.0
2020-10-08 14:45:00,170.94,171.08,170.85,170.9,14739.0,156.9698,157.0983,156.8871,156.933,14739.0
2020-10-08 14:50:00,170.94,171.04,170.85,170.94,17735.0,156.9698,157.0616,156.8871,156.9698,17735.0
2020-10-08 14:55:00,170.96,171.01,170.82,170.82,24368.0,156.9881,157.034,156.8596,156.8596,24368.0
2020-10-08 15:00:00,170.85,170.91,170.51,170.71,18902.0,156.8871,156.9422,156.5749,156.7586,18902.0
2020-10-08 15:05:00,170.7,170.71,170.43,170.58,21240.0,156.7494,156.7586,156.5015,156.6392,21240.0
2020-10-08 15:10:00,170.55,170.73,170.47,170.61,20035.0,156.6116,156.7769,156.5382,156.6667,20035.0
2020-10-08 15:15:00,170.6,170.66,170.38,170.64,26757.0,156.6576,156.7127,156.4555,156.6943,26757.0
2020-10-08 15:20:00,170.62,170.85,170.58,170.74,13445.0,156.6759,156.8871,156.6392,156.7861,13445.0
2020-10-08 15:25:00,170.76,170.8,170.59,170.75,21043.0,156.8045,156.8412,156.6484,156.7953,21043.0
2020-10-08 15:30:00,170.75,171.05,170.75,170.88,46569.0,156.7953,157.0708,156.7953,156.9147,46569.0
2020-10-08 15:35:00,170.85,170.96,170.79,170.79,33103.0,156.8871,156.9881,156.832,156.832,33103.0
2020-10-08 15:40:00,170.8,170.9,170.71,170.83,56468.0,156.8412,156.933,156.7586,156.8688,56468.0
2020-10-08 15:45:00,170.86,171.03,170.75,170.89,48411.0,156.8963,157.0524,156.7953,156.9239,48411.0
2020-10-08 15:50:00,170.83,171.3,170.81,171.25,69647.0,156.8688,157.3003,156.8504,157.2544,69647.0
2020-10-08 15:55:00,171.23,171.3,170.74,170.92,97220.0,157.2361,157.3003,156.7861,156.9514,97220.0
2020-10-09 09:30:00,171.37,173.17,171.37,172.99,164618.0,157.3646,159.0175,157.3646,158.8522,164618.0
2020-10-09 09:35:00,173.02,173.02,172.02,172.2,38404.0,158.8798,158.8798,157.9615,158.1268,38404.0
2020-10-09 09:40:00,172.13,172.56,171.9,172.31,27346.0,158.0625,158.4574,157.8513,158.2278,27346.0
2020-10-09 09:45:00,172.31,172.31,171.81,171.92,33451.0,158.2278,158.2278,157.7687,157.8697,33451.0
2020-10-09 09:50:00,171.93,172.71,171.91,172.4,67403.0,157.8789,158.5951,157.8605,158.3105,67403.0
2020-10-09 09:55:00,172.4,172.81,172.37,172.72,65518.0,158.3105,158.6869,158.2829,158.6043,65518.0
2020-10-09 10:00:00,172.74,172.81,172.1,172.16,46855.0,158.6227,158.6869,158.035,158.0901,46855.0
2020-10-09 10:05:00,172.17,172.17,171.76,171.89,29822.0,158.0992,158.0992,157.7228,157.8421,29822.0
2020-10-09 10:10:00,171.9,172.27,171.83,172.22,40127.0,157.8513,158.1911,157.787,158.1452,40127.0
2020-10-09 10:15:00,172.15,172.5,172.13,172.43,20712.0,158.0809,158.4023,158.0625,158.338,20712.0
2020-10-09 10:20:00,172.43,172.58,172.41,172.56,30464.0,158.338,158.4757,158.3196,158.4574,30464.0
2020-10-09 10:25:00,172.57,172.59,172.03,172.14,45607.0,158.4666,158.4849,157.9707,158.0717,45607.0
2020-10-09 10:30:00,172.1,172.32,172.05,172.09,18989.0,158.035,158.237,157.9891,158.0258,18989.0
2020-10-09 10:35:00,172.1,172.2,171.93,171.95,27712.0,158.035,158.1268,157.8789,157.8972,27712.0
2020-10-09 10:40:00,171.93,171.93,171.76,171.91,25222.0,157.8789,157.8789,157.7228,157.8605,25222.0
2020-10-09 10:45:00,171.91,172.08,171.78,171.78,18804.0,157.8605,158.0166,157.7411,157.7411,18804.0
2020-10-09 10:50:00,171.78,172.07,171.77,171.95,27127.0,157.7411,158.0074,157.7319,157.8972,27127.0
2020-10-09 10:55:00,171.95,172.14,171.89,172.14,24086.0,157.8972,158.0717,157.8421,158.0717,24086.0
2020-10-09 11:00:00,172.16,172.58,172.15,172.56,21102.0,158.0901,158.4757,158.0809,158.4574,21102.0
2020-10-09 11:05:00,172.56,172.58,172.46,172.53,29934.0,158.4574,158.4757,158.3655,158.4298,29934.0
2020-10-09 11:10:00,172.56,173.27,172.55,172.78,63288.0,158.4574,159.1093,158.4482,158.6594,63288.0
2020-10-09 11:15:00,172.79,172.97,172.62,172.81,20505.0,158.6686,158.8339,158.5125,158.6869,20505.0
2020-10-09 11:20:00,172.78,172.97,172.62,172.69,30254.0,158.6594,158.8339,158.5125,158.5767,30254.0
2020-10-09 11:25:00,172.65,172.67,172.42,172.53,24624.0,158.54,158.5584,158.3288,158.4298,24624.0
2020-10-09 11:30:00,172.5,172.59,172.49,172.59,12400.0,158.4023,158.4849,158.3931,158.4849,12400.0
2020-10-09 11:35:00,172.6,173.07,172.6,173.04,13537.0,158.4941,158.9257,158.4941,158.8981,13537.0
2020-10-09 11:40:00,173.05,173.45,173.04,173.25,49648.0,158.9073,159.2746,158.8981,159.091,49648.0
2020-10-09 11:45:00,173.23,173.42,173.06,173.24,48475.0,159.0726,159.2471,158.9165,159.0818,48475.0
2020-10-09 11:50:00,173.28,173.72,173.04,173.57,86952.0,159.1185,159.5226,158.8981,159.3848,86952.0
2020-10-09 11:55:00,173.56,173.71,173.31,173.65,25236.0,159.3756,159.5134,159.1461,159.4583,25236.0
2020-10-09 12:00:00,173.65,173.97,173.59,173.96,28370.0,159.4583,159.7521,159.4032,159.743,28370.0
2020-10-09 12:05:00,173.94,174.27,173.92,174.2,32954.0,159.7246,160.0276,159.7062,159.9633,32954.0
2020-10-09 12:10:00,174.2,174.24,173.93,174.03,43639.0,159.9633,160.0001,159.7154,159.8072,43639.0
2020-10-09 12:15:00,174.04,174.12,173.96,174.11,33675.0,159.8164,159.8899,159.743,159.8807,33675.0
2020-10-09 12:20:00,174.13,174.17,173.87,173.91,16719.0,159.8991,159.9358,159.6603,159.697,16719.0
2020-10-09 12:25:00,173.93,174.02,173.73,173.78,43152.0,159.7154,159.7981,159.5318,159.5777,43152.0
2020-10-09 12:30:00,173.79,173.84,173.35,173.39,32332.0,159.5869,159.6328,159.1828,159.2195,32332.0
2020-10-09 12:35:00,173.46,173.61,173.38,173.54,23642.0,159.2838,159.4216,159.2104,159.3573,23642.0
2020-10-09 12:40:00,173.55,173.6,173.21,173.46,16594.0,159.3665,159.4124,159.0543,159.2838,16594.0
2020-10-09 12:45:00,173.5,173.53,173.27,173.31,16712.0,159.3206,159.3481,159.1093,159.1461,16712.0
2020-10-09 12:50:00,173.3,173.8,173.21,173.8,23859.0,159.1369,159.596,159.0543,159.596,23859.0
2020-10-09 12:55:00,173.81,173.86,173.63,173.86,18845.0,159.6052,159.6511,159.4399,159.6511,18845.0
2020-10-09 13:00:00,173.87,174.24,173.86,174.2,34661.0,159.6603,160.0001,159.6511,159.9633,34661.0
2020-10-09 13:05:00,174.2,174.44,174.19,174.43,28762.0,159.9633,160.1837,159.9542,160.1745,28762.0
2020-10-09 13:10:00,174.45,175.0,174.4,174.79,149719.0,160.1929,160.698,160.147,160.5051,149719.0
2020-10-09 13:15:00,174.78,174.99,174.47,174.49,91054.0,160.4959,160.6888,160.2113,160.2296,91054.0
2020-10-09 13:20:00,174.42,174.52,174.15,174.22,25866.0,160.1654,160.2572,159.9174,159.9817,25866.0
2020-10-09 13:25:00,174.22,174.33,174.15,174.16,20296.0,159.9817,160.0827,159.9174,159.9266,20296.0
2020-10-09 13:30:00,174.16,174.28,174.11,174.19,33040.0,159.9266,160.0368,159.8807,159.9542,33040.0
2020-10-09 13:35:00,174.19,174.19,174.01,174.08,16583.0,159.9542,159.9542,159.7889,159.8532,16583.0
2020-10-09 13:40:00,174.1,174.24,174.05,174.23,22626.0,159.8715,160.0001,159.8256,159.9909,22626.0
2020-10-09 13:45:00,174.22,174.46,174.21,174.46,23941.0,159.9817,160.2021,159.9725,160.2021,23941.0
2020-10-09 13:50:00,174.46,174.57,174.31,174.37,26002.0,160.2021,160.3031,160.0644,160.1195,26002.0
2020-10-09 13:55:00,174.39,174.54,174.26,174.51,22802.0,160.1378,160.2756,160.0184,160.248,22802.0
2020-10-09 14:00:00,174.52,174.87,174.49,174.87,36218.0,160.2572,160.5786,160.2296,160.5786,36218.0
2020-10-09 14:05:00,174.85,174.86,174.52,174.52,34075.0,160.5602,160.5694,160.2572,160.2572,34075.0
2020-10-09 14:10:00,174.53,174.53,174.2,174.32,22497.0,160.2664,160.2664,159.9633,160.0735,22497.0
2020-10-09 14:15:00,174.35,174.36,174.2,174.24,12177.0,160.1011,160.1103,159.9633,160.0001,12177.0
2020-10-09 14:20:00,174.27,174.42,174.24,174.36,24588.0,160.0276,160.1654,160.0001,160.1103,24588.0
2020-10-09 14:25:00,174.35,174.36,174.15,174.3,24892.0,160.1011,160.1103,159.9174,160.0552,24892.0
2020-10-09 14:30:00,174.31,174.4,174.25,174.33,19288.0,160.0644,160.147,160.0093,160.0827,19288.0
2020-10-09 14:35:00,174.33,174.42,174.17,174.34,27986.0,160.0827,160.1654,159.9358,160.0919,27986.0
2020-10-09 14:40:00,174.31,174.86,174.2,174.86,38617.0,160.0644,160.5694,159.9633,160.5694,38617.0
2020-10-09 14:45:00,174.83,174.86,174.48,174.57,33527.0,160.5419,160.5694,160.2205,160.3031,33527.0
2020-10-09 14:50:00,174.58,174.73,174.53,174.68,49192.0,160.3123,160.45,160.2664,160.4041,49192.0
2020-10-09 14:55:00,174.67,174.69,174.29,174.3,24171.0,160.3949,160.4133,160.046,160.0552,24171.0
2020-10-09 15:00:00,174.3,174.47,174.28,174.33,24261.0,160.0552,160.2113,160.0368,160.0827,24261.0
2020-10-09 15:05:00,174.34,174.34,174.18,174.25,29000.0,160.0919,160.0919,159.945,160.0093,29000.0
2020-10-09 15:10:00,174.24,174.35,174.19,174.31,30996.0,160.0001,160.1011,159.9542,160.0644,30996.0
2020-10-09 15:15:00,174.32,174.42,174.31,174.38,30425.0,160.0735,160.1654,160.0644,160.1286,30425.0
2020-10-09 15:20:00,174.38,174.63,174.36,174.55,44788.0,160.1286,160.3582,160.1103,160.2847,44788.0
2020-10-09 15:25:00,174.57,174.57,174.41,174.46,31687.0,160.3031,160.3031,160.1562,160.2021,31687.0
2020-10-09 15:30:00,174.45,174.46,174.01,174.05,46443.0,160.1929,160.2021,159.7889,159.8256,46443.0
2020-10-09 15:35:00,174.04,174.05,173.83,173.88,37020.0,159.8164,159.8256,159.6236,159.6695,37020.0
2020-10-09 15:40:00,173.85,173.94,173.46,173.52,45334.0,159.6419,159.7246,159.2838,159.3389,45334.0
2020-10-09 15:45:00,173.5,173.6,173.16,173.19,61610.0,159.3206,159.4124,159.0083,159.0359,61610.0
2020-10-09 15:50:00,173.17,173.35,172.92,172.95,140165.0,159.0175,159.1828,158.788,158.8155,140165.0
2020-10-09 15:55:00,172.96,173.29,172.88,173.23,146360.0,158.8247,159.1277,158.7512,159.0726,146360.0
2020-10-12 09:30:00,174.84,174.84,173.33,173.96,127462.0,160.551,160.551,159.1644,159.743,127462.0
2020-10-12 09:35:00,173.95,174.46,173.94,174.32,25586.0,159.7338,160.2021,159.7246,160.0735,25586.0
2020-10-12 09:40:00,174.35,174.47,173.26,173.26,35405.0,160.1011,160.2113,159.1002,159.1002,35405.0
2020-10-12 09:45:00,173.28,173.82,173.04,173.82,28312.0,159.1185,159.6144,158.8981,159.6144,28312.0
2020-10-12 09:50:00,173.88,173.92,173.53,173.8,28947.0,159.6695,159.7062,159.3481,159.596,28947.0
2020-10-12 09:55:00,173.84,174.06,173.22,173.22,25266.0,159.6328,159.8348,159.0634,159.0634,25266.0
2020-10-12 10:00:00,173.21,173.22,172.81,172.93,34082.0,159.0543,159.0634,158.6869,158.7971,34082.0
2020-10-12 10:05:00,173.01,173.32,172.87,173.2,35450.0,158.8706,159.1553,158.742,159.0451,35450.0
2020-10-12 10:10:00,173.2,173.29,173.0,173.29,24122.0,159.0451,159.1277,158.8614,159.1277,24122.0
2020-10-12 10:15:00,173.27,173.41,173.08,173.3,30341.0,159.1093,159.2379,158.9349,159.1369,30341.0
2020-10-12 10:20:00,173.41,173.48,173.1,173.11,19519.0,159.2379,159.3022,158.9532,158.9624,19519.0
2020-10-12 10:25:00,173.1,173.1,172.94,173.0,21298.0,158.9532,158.9532,158.8063,158.8614,21298.0
2020-10-12 10:30:00,172.98,173.13,172.83,173.06,26500.0,158.843,158.9808,158.7053,158.9165,26500.0
2020-10-12 10:35:00,173.05,173.07,172.66,172.66,21443.0,158.9073,158.9257,158.5492,158.5492,21443.0
2020-10-12 10:40:00,172.74,172.86,172.7,172.83,18886.0,158.6227,158.7329,158.5859,158.7053,18886.0
2020-10-12 10:45:00,172.81,172.99,172.71,172.99,19613.0,158.6869,158.8522,158.5951,158.8522,19613.0
2020-10-12 10:50:00,172.98,173.43,172.98,173.43,32489.0,158.843,159.2563,158.843,159.2563,32489.0
2020-10-12 10:55:00,173.42,173.48,173.06,173.34,20897.0,159.2471,159.3022,158.9165,159.1736,20897.0
2020-10-12 11:00:00,173.34,173.64,173.33,173.56,17412.0,159.1736,159.4491,159.1644,159.3756,17412.0
2020-10-12 11:05:00,173.58,173.79,173.53,173.63,16983.0,159.394,159.5869,159.3481,159.4399,16983.0
2020-10-12 11:10:00,173.63,173.82,173.62,173.79,26633.0,159.4399,159.6144,159.4307,159.5869,26633.0
2020-10-12 11:15:00,173.77,173.93,173.77,173.89,22872.0,159.5685,159.7154,159.5685,159.6787,22872.0
2020-10-12 11:20:00,173.9,174.28,173.9,174.25,23515.0,159.6879,160.0368,159.6879,160.0093,23515.0
2020-10-12 11:25:00,174.27,174.45,174.04,174.34,28268.0,160.0276,160.1929,159.8164,160.0919,28268.0
2020-10-12 11:30:00,174.34,174.43,174.2,174.26,20294.0,160.0919,160.1745,159.9633,160.0184,20294.0
2020-10-12 11:35:00,174.27,174.34,174.04,174.18,14759.0,160.0276,160.0919,159.8164,159.945,14759.0
2020-10-12 11:40:00,174.18,174.24,174.0,174.01,7057.0,159.945,160.0001,159.7797,159.7889,7057.0
2020-10-12 11:45:00,174.01,174.04,173.65,173.77,16220.0,159.7889,159.8164,159.4583,159.5685,16220.0
2020-10-12 11:50:00,173.81,173.87,173.67,173.78,11394.0,159.6052,159.6603,159.4767,159.5777,11394.0
2020-10-12 11:55:00,173.78,173.81,173.66,173.68,10928.0,159.5777,159.6052,159.4675,159.4858,10928.0
2020-10-12 12:00:00,173.71,173.84,173.66,173.81,9786.0,159.5134,159.6328,159.4675,159.6052,9786.0
2020-10-12 12:05:00,173.82,173.86,173.69,173.81,6171.0,159.6144,159.6511,159.495,159.6052,6171.0
2020-10-12 12:10:00,173.81,174.15,173.74,174.1,20514.0,159.6052,159.9174,159.5409,159.8715,20514.0
2020-10-12 12:15:00,174.17,174.2,173.94,174.2,12146.0,159.9358,159.9633,159.7246,159.9633,12146.0
2020-10-12 12:20:00,174.18,174.43,174.18,174.43,15031.0,159.945,160.1745,159.945,160.1745,15031.0
2020-10-12 12:25:00,174.41,174.45,174.26,174.36,11128.0,160.1562,160.1929,160.0184,160.1103,11128.0
2020-10-12 12:30:00,174.34,174.41,174.23,174.29,7586.0,160.0919,160.1562,159.9909,160.046,7586.0
2020-10-12 12:35:00,174.33,174.42,174.3,174.39,14451.0,160.0827,160.1654,160.0552,160.1378,14451.0
2020-10-12 12:40:00,174.39,174.44,174.2,174.37,14992.0,160.1378,160.1837,159.9633,160.1195,14992.0
2020-10-12 12:45:00,174.36,174.37,174.05,174.14,17710.0,160.1103,160.1195,159.8256,159.9082,17710.0
2020-10-12 12:50:00,174.19,174.19,173.91,173.97,9879.0,159.9542,159.9542,159.697,159.7521,9879.0
2020-10-12 12:55:00,173.99,173.99,173.74,173.81,18354.0,159.7705,159.7705,159.5409,159.6052,18354.0
2020-10-12 13:00:00,173.8,173.91,173.77,173.79,13234.0,159.596,159.697,159.5685,159.5869,13234.0
2020-10-12 13:05:00,173.81,173.81,173.43,173.44,13165.0,159.6052,159.6052,159.2563,159.2655,13165.0
2020-10-12 13:10:00,173.41,173.63,173.37,173.63,14474.0,159.2379,159.4399,159.2012,159.4399,14474.0
2020-10-12 13:15:00,173.61,173.89,173.61,173.88,14939.0,159.4216,159.6787,159.4216,159.6695,14939.0
2020-10-12 13:20:00,173.84,173.84,173.67,173.76,14987.0,159.6328,159.6328,159.4767,159.5593,14987.0
2020-10-12 13:25:00,173.75,173.86,173.66,173.69,18762.0,159.5501,159.6511,159.4675,159.495,18762.0
2020-10-12 13:30:00,173.69,173.83,173.55,173.6,13261.0,159.495,159.6236,159.3665,159.4124,13261.0
2020-10-12 13:35:00,173.55,173.55,173.34,173.44,35401.0,159.3665,159.3665,159.1736,159.2655,35401.0
2020-10-12 13:40:00,173.41,173.42,173.03,173.05,15022.0,159.2379,159.2471,158.889,158.9073,15022.0
2020-10-12 13:45:00,173.06,173.2,172.97,173.03,12990.0,158.9165,159.0451,158.8339,158.889,12990.0
2020-10-12 13:50:00,173.05,173.11,172.99,173.04,11892.0,158.9073,158.9624,158.8522,158.8981,11892.0
2020-10-12 13:55:00,173.03,173.14,173.03,173.11,13327.0,158.889,158.99,158.889,158.9624,13327.0
2020-10-12 14:00:00,173.09,173.3,173.05,173.21,12170.0,158.9441,159.1369,158.9073,159.0543,12170.0
2020-10-12 14:05:00,173.23,173.36,173.13,173.31,16448.0,159.0726,159.192,158.9808,159.1461,16448.0
2020-10-12 14:10:00,173.31,173.34,173.15,173.15,12114.0,159.1461,159.1736,158.9992,158.9992,12114.0
2020-10-12 14:15:00,173.17,173.24,172.98,173.21,23165.0,159.0175,159.0818,158.843,159.0543,23165.0
2020-10-12 14:20:00,173.19,173.22,173.06,173.1,14705.0,159.0359,159.0634,158.9165,158.9532,14705.0
2020-10-12 14:25:00,173.07,173.17,173.01,173.14,13755.0,158.9257,159.0175,158.8706,158.99,13755.0
2020-10-12 14:30:00,173.17,173.32,173.04,173.04,14610.0,159.0175,159.1553,158.8981,158.8981,14610.0
2020-10-12 14:35:00,173.06,173.08,172.98,173.06,15142.0,158.9165,158.9349,158.843,158.9165,15142.0
2020-10-12 14:40:00,173.1,173.16,172.97,173.05,13998.0,158.9532,159.0083,158.8339,158.9073,13998.0
2020-10-12 14:45:00,173.04,173.08,172.78,172.85,18514.0,158.8981,158.9349,158.6594,158.7237,18514.0
2020-10-12 14:50:00,172.84,172.86,172.58,172.65,24066.0,158.7145,158.7329,158.4757,158.54,24066.0
2020-10-12 14:55:00,172.66,172.68,172.52,172.66,23716.0,158.5492,158.5676,158.4206,158.5492,23716.0
2020-10-12 15:00:00,172.65,172.92,172.64,172.74,28515.0,158.54,158.788,158.5308,158.6227,28515.0
2020-10-12 15:05:00,172.73,172.8,172.68,172.7,23475.0,158.6135,158.6778,158.5676,158.5859,23475.0
2020-10-12 15:10:00,172.72,172.73,172.37,172.54,36623.0,158.6043,158.6135,158.2829,158.439,36623.0
2020-10-12 15:15:00,172.51,172.72,172.48,172.71,19844.0,158.4115,158.6043,158.3839,158.5951,19844.0
2020-10-12 15:20:00,172.75,172.95,172.7,172.88,19126.0,158.6318,158.8155,158.5859,158.7512,19126.0
2020-10-12 15:25:00,172.91,173.03,172.85,172.97,26227.0,158.7788,158.889,158.7237,158.8339,26227.0
2020-10-12 15:30:00,172.96,173.13,172.88,173.03,25784.0,158.8247,158.9808,158.7512,158.889,25784.0
2020-10-12 15:35:00,173.0,173.02,172.75,172.89,28065.0,158.8614,158.8798,158.6318,158.7604,28065.0
2020-10-12 15:40:00,172.9,173.13,172.88,173.03,28619.0,158.7696,158.9808,158.7512,158.889,28619.0
2020-10-12 15:45:00,173.0,173.13,172.79,172.87,56105.0,158.8614,158.9808,158.6686,158.742,56105.0
2020-10-12 15:50:00,172.8,173.0,172.71,172.81,49319.0,158.6778,158.8614,158.5951,158.6869,49319.0
2020-10-12 15:55:00,172.85,172.99,172.68,172.73,81581.0,158.7237,158.8522,158.5676,158.6135,81581.0
2020-10-13 09:30:00,172.86,173.32,172.85,173.32,85330.0,158.7329,159.1553,158.7237,159.1553,85330.0
2020-10-13 09:35:00,173.27,173.6,173.14,173.14,19191.0,159.1093,159.4124,158.99,158.99,19191.0
2020-10-13 09:40:00,173.14,173.67,172.91,173.21,39883.0,158.99,159.4767,158.7788,159.0543,39883.0
2020-10-13 09:45:00,173.28,173.6,173.17,173.17,35203.0,159.1185,159.4124,159.0175,159.0175,35203.0
2020-10-13 09:50:00,173.17,173.3,172.63,172.72,17772.0,159.0175,159.1369,158.5217,158.6043,17772.0
2020-10-13 09:55:00,172.7,173.18,172.65,173.09,20519.0,158.5859,159.0267,158.54,158.9441,20519.0
2020-10-13 10:00:00,173.09,173.51,172.98,173.26,19735.0,158.9441,159.3297,158.843,159.1002,19735.0
2020-10-13 10:05:00,173.25,173.55,173.19,173.39,16649.0,159.091,159.3665,159.0359,159.2195,16649.0
2020-10-13 10:10:00,173.39,173.57,172.99,173.3,18464.0,159.2195,159.3848,158.8522,159.1369,18464.0
2020-10-13 10:15:00,173.22,173.57,173.21,173.34,14283.0,159.0634,159.3848,159.0543,159.1736,14283.0
2020-10-13 10:20:00,173.27,173.48,173.27,173.35,17972.0,159.1093,159.3022,159.1093,159.1828,17972.0
2020-10-13 10:25:00,173.33,173.51,173.22,173.47,44185.0,159.1644,159.3297,159.0634,159.293,44185.0
2020-10-13 10:30:00,173.42,173.71,173.3,173.67,24453.0,159.2471,159.5134,159.1369,159.4767,24453.0
2020-10-13 10:35:00,173.76,174.37,173.69,174.37,43569.0,159.5593,160.1195,159.495,160.1195,43569.0
2020-10-13 10:40:00,174.27,174.58,174.26,174.5,23844.0,160.0276,160.3123,160.0184,160.2388,23844.0
2020-10-13 10:45:00,174.53,174.62,174.29,174.49,29376.0,160.2664,160.349,160.046,160.2296,29376.0
2020-10-13 10:50:00,174.49,174.8,174.39,174.75,13476.0,160.2296,160.5143,160.1378,160.4684,13476.0
2020-10-13 10:55:00,174.76,175.28,174.68,175.28,61662.0,160.4776,160.9551,160.4041,160.9551,61662.0
2020-10-13 11:00:00,175.28,175.63,175.25,175.43,27506.0,160.9551,161.2765,160.9275,161.0928,27506.0
2020-10-13 11:05:00,175.44,175.85,175.41,175.68,30122.0,161.102,161.4785,161.0745,161.3224,30122.0
2020-10-13 11:10:00,175.65,175.79,175.65,175.75,15469.0,161.2948,161.4234,161.2948,161.3867,15469.0
2020-10-13 11:15:00,175.78,175.94,175.63,175.9,21876.0,161.4142,161.5611,161.2765,161.5244,21876.0
2020-10-13 11:20:00,175.92,175.92,175.49,175.6,21671.0,161.5428,161.5428,161.1479,161.2489,21671.0
2020-10-13 11:25:00,175.65,175.73,175.3,175.44,14821.0,161.2948,161.3683,160.9734,161.102,14821.0
2020-10-13 11:30:00,175.42,175.59,175.37,175.45,15316.0,161.0836,161.2397,161.0377,161.1112,15316.0
2020-10-13 11:35:00,175.47,175.5,175.1,175.1,12611.0,161.1296,161.1571,160.7898,160.7898,12611.0
2020-10-13 11:40:00,175.14,175.2,174.87,175.11,26184.0,160.8265,160.8816,160.5786,160.799,26184.0
2020-10-13 11:45:00,175.1,175.27,174.88,175.25,23295.0,160.7898,160.9459,160.5878,160.9275,23295.0
2020-10-13 11:50:00,175.29,175.52,175.22,175.47,26676.0,160.9643,161.1755,160.9,161.1296,26676.0
2020-10-13 11:55:00,175.46,175.8,175.43,175.77,15632.0,161.1204,161.4326,161.0928,161.405,15632.0
2020-10-13 12:00:00,175.8,175.81,175.56,175.56,20292.0,161.4326,161.4418,161.2122,161.2122,20292.0
2020-10-13 12:05:00,175.56,175.74,175.49,175.54,23181.0,161.2122,161.3775,161.1479,161.1938,23181.0
2020-10-13 12:10:00,175.54,175.58,175.26,175.5,36003.0,161.1938,161.2306,160.9367,161.1571,36003.0
2020-10-13 12:15:00,175.53,175.58,175.12,175.13,20795.0,161.1846,161.2306,160.8082,160.8173,20795.0
2020-10-13 12:20:00,175.11,175.38,175.07,175.37,39128.0,160.799,161.0469,160.7622,161.0377,39128.0
2020-10-13 12:25:00,175.32,175.36,175.11,175.11,12390.0,160.9918,161.0285,160.799,160.799,12390.0
2020-10-13 12:30:00,175.08,175.1,174.73,174.8,31066.0,160.7714,160.7898,160.45,160.5143,31066.0
2020-10-13 12:35:00,174.78,174.92,174.66,174.73,11275.0,160.4959,160.6245,160.3857,160.45,11275.0
2020-10-13 12:40:00,174.73,174.73,174.57,174.58,13730.0,160.45,160.45,160.3031,160.3123,13730.0
2020-10-13 12:45:00,174.59,174.96,174.58,174.94,10974.0,160.3215,160.6612,160.3123,160.6429,10974.0
2020-10-13 12:50:00,174.91,175.18,174.9,174.98,12413.0,160.6153,160.8633,160.6061,160.6796,12413.0
2020-10-13 12:55:00,175.04,175.19,174.98,175.18,11231.0,160.7347,160.8724,160.6796,160.8633,11231.0
2020-10-13 13:00:00,175.16,175.33,175.12,175.24,9140.0,160.8449,161.001,160.8082,160.9183,9140.0
2020-10-13 13:05:00,175.24,175.32,174.83,174.83,14164.0,160.9183,160.9918,160.5419,160.5419,14164.0
2020-10-13 13:10:00,174.85,175.16,174.84,175.14,11962.0,160.5602,160.8449,160.551,160.8265,11962.0
2020-10-13 13:15:00,175.14,175.39,175.14,175.27,11833.0,160.8265,161.0561,160.8265,160.9459,11833.0
2020-10-13 13:20:00,175.29,175.34,175.02,175.21,11571.0,160.9643,161.0102,160.7163,160.8908,11571.0
2020-10-13 13:25:00,175.18,175.37,175.1,175.24,13354.0,160.8633,161.0377,160.7898,160.9183,13354.0
2020-10-13 13:30:00,175.28,175.36,175.22,175.28,8207.0,160.9551,161.0285,160.9,160.9551,8207.0
2020-10-13 13:35:00,175.27,175.31,175.09,175.31,14590.0,160.9459,160.9826,160.7806,160.9826,14590.0
2020-10-13 13:40:00,175.35,175.44,175.3,175.31,7163.0,161.0194,161.102,160.9734,160.9826,7163.0
2020-10-13 13:45:00,175.29,175.31,175.19,175.28,9898.0,160.9643,160.9826,160.8724,160.9551,9898.0
2020-10-13 13:50:00,175.28,175.31,175.08,175.12,16038.0,160.9551,160.9826,160.7714,160.8082,16038.0
2020-10-13 13:55:00,175.15,175.15,174.8,174.89,14512.0,160.8357,160.8357,160.5143,160.597,14512.0
2020-10-13 14:00:00,174.87,175.14,174.71,175.11,18847.0,160.5786,160.8265,160.4317,160.799,18847.0
2020-10-13 14:05:00,175.15,175.25,175.09,175.09,20245.0,160.8357,160.9275,160.7806,160.7806,20245.0
2020-10-13 14:10:00,175.06,175.28,175.02,175.26,11618.0,160.7531,160.9551,160.7163,160.9367,11618.0
2020-10-13 14:15:00,175.24,175.31,175.16,175.28,20474.0,160.9183,160.9826,160.8449,160.9551,20474.0
2020-10-13 14:20:00,175.24,175.29,175.13,175.22,17890.0,160.9183,160.9643,160.8173,160.9,17890.0
2020-10-13 14:25:00,175.25,175.28,174.8,174.81,17346.0,160.9275,160.9551,160.5143,160.5235,17346.0
2020-10-13 14:30:00,174.84,175.09,174.41,174.99,21353.0,160.551,160.7806,160.1562,160.6888,21353.0
2020-10-13 14:35:00,174.97,175.0,174.56,174.94,36973.0,160.6704,160.698,160.2939,160.6429,36973.0
2020-10-13 14:40:00,174.89,174.94,174.68,174.84,17045.0,160.597,160.6429,160.4041,160.551,17045.0
2020-10-13 14:45:00,174.85,175.06,174.71,174.76,31354.0,160.5602,160.7531,160.4317,160.4776,31354.0
2020-10-13 14:50:00,174.72,174.78,174.66,174.74,31293.0,160.4408,160.4959,160.3857,160.4592,31293.0
2020-10-13 14:55:00,174.75,174.98,174.66,174.67,49843.0,160.4684,160.6796,160.3857,160.3949,49843.0
2020-10-13 15:00:00,174.65,175.0,174.62,175.0,34087.0,160.3766,160.698,160.349,160.698,34087.0
2020-10-13 15:05:00,174.95,175.11,174.87,174.89,26006.0,160.652,160.799,160.5786,160.597,26006.0
2020-10-13 15:10:00,174.95,175.18,174.95,175.1,20207.0,160.652,160.8633,160.652,160.7898,20207.0
2020-10-13 15:15:00,175.11,175.25,175.01,175.21,27108.0,160.799,160.9275,160.7071,160.8908,27108.0
2020-10-13 15:20:00,175.19,175.34,175.13,175.32,36267.0,160.8724,161.0102,160.8173,160.9918,36267.0
2020-10-13 15:25:00,175.3,175.45,175.23,175.43,21201.0,160.9734,161.1112,160.9092,161.0928,21201.0
2020-10-13 15:30:00,175.46,175.88,175.44,175.65,97513.0,161.1204,161.506,161.102,161.2948,97513.0
2020-10-13 15:35:00,175.64,175.71,175.41,175.56,26726.0,161.2857,161.3499,161.0745,161.2122,26726.0
2020-10-13 15:40:00,175.59,175.69,175.51,175.51,16426.0,161.2397,161.3316,161.1663,161.1663,16426.0
2020-10-13 15:45:00,175.49,175.6,175.31,175.31,48568.0,161.1479,161.2489,160.9826,160.9826,48568.0
2020-10-13 15:50:00,175.34,175.53,175.34,175.37,40775.0,161.0102,161.1846,161.0102,161.0377,40775.0
2020-10-13 15:55:00,175.38,175.47,175.27,175.27,157561.0,161.0469,161.1296,160.9459,160.9459,157561.0
2020-10-14 09:30:00,175.12,175.9,175.12,175.28,61247.0,160.8082,161.5244,160.8082,160.9551,61247.0
2020-10-14 09:35:00,175.21,175.28,174.14,174.16,25425.0,160.8908,160.9551,159.9082,159.9266,25425.0
2020-10-14 09:40:00,174.11,174.83,174.11,174.81,18793.0,159.8807,160.5419,159.8807,160.5235,18793.0
2020-10-14 09:45:00,174.76,175.0,174.51,174.99,25747.0,160.4776,160.698,160.248,160.6888,25747.0
2020-10-14 09:50:00,174.95,175.05,174.65,174.9,22538.0,160.652,160.7439,160.3766,160.6061,22538.0
2020-10-14 09:55:00,174.91,175.03,174.68,174.95,17378.0,160.6153,160.7255,160.4041,160.652,17378.0
2020-10-14 10:00:00,174.98,175.03,174.57,174.6,24460.0,160.6796,160.7255,160.3031,160.3307,24460.0
2020-10-14 10:05:00,174.56,175.29,174.56,175.22,18335.0,160.2939,160.9643,160.2939,160.9,18335.0
2020-10-14 10:10:00,175.2,175.2,174.96,174.96,10842.0,160.8816,160.8816,160.6612,160.6612,10842.0
2020-10-14 10:15:00,174.98,175.08,174.78,175.05,15488.0,160.6796,160.7714,160.4959,160.7439,15488.0
2020-10-14 10:20:00,175.05,175.2,174.59,174.59,14407.0,160.7439,160.8816,160.3215,160.3215,14407.0
2020-10-14 10:25:00,174.57,174.59,174.17,174.22,14155.0,160.3031,160.3215,159.9358,159.9817,14155.0
2020-10-14 10:30:00,174.27,174.33,173.73,173.85,23034.0,160.0276,160.0827,159.5318,159.6419,23034.0
2020-10-14 10:35:00,173.84,174.43,173.83,174.36,25748.0,159.6328,160.1745,159.6236,160.1103,25748.0
2020-10-14 10:40:00,174.38,174.53,174.3,174.43,14454.0,160.1286,160.2664,160.0552,160.1745,14454.0
2020-10-14 10:45:00,174.47,174.5,174.33,174.34,29580.0,160.2113,160.2388,160.0827,160.0919,29580.0
2020-10-14 10:50:00,174.36,174.38,174.06,174.1,15301.0,160.1103,160.1286,159.8348,159.8715,15301.0
2020-10-14 10:55:00,174.06,174.14,173.92,174.06,24463.0,159.8348,159.9082,159.7062,159.8348,24463.0
2020-10-14 11:00:00,174.26,174.3,173.68,173.75,12837.0,160.0184,160.0552,159.4858,159.5501,12837.0
2020-10-14 11:05:00,173.81,174.24,173.8,174.15,13831.0,159.6052,160.0001,159.596,159.9174,13831.0
2020-10-14 11:10:00,174.16,174.25,173.77,173.92,16444.0,159.9266,160.0093,159.5685,159.7062,16444.0
2020-10-14 11:15:00,173.93,174.0,173.8,173.83,10473.0,159.7154,159.7797,159.596,159.6236,10473.0
2020-10-14 11:20:00,173.85,173.88,173.4,173.41,16036.0,159.6419,159.6695,159.2287,159.2379,16036.0
2020-10-14 11:25:00,173.48,173.49,173.2,173.27,18112.0,159.3022,159.3114,159.0451,159.1093,18112.0
2020-10-14 11:30:00,173.31,173.43,173.19,173.2,15793.0,159.1461,159.2563,159.0359,159.0451,15793.0
2020-10-14 11:35:00,173.24,173.26,172.76,172.9,30597.0,159.0818,159.1002,158.641,158.7696,30597.0
2020-10-14 11:40:00,172.83,173.08,172.75,172.92,21721.0,158.7053,158.9349,158.6318,158.788,21721.0
2020-10-14 11:45:00,172.92,172.93,172.06,172.2,69864.0,158.788,158.7971,157.9982,158.1268,69864.0
2020-10-14 11:50:00,172.18,172.21,171.21,171.27,115999.0,158.1084,158.136,157.2177,157.2728,115999.0
2020-10-14 11:55:00,171.23,171.64,171.21,171.37,61360.0,157.2361,157.6126,157.2177,157.3646,61360.0
2020-10-14 12:00:00,171.42,171.97,171.36,171.85,75579.0,157.4105,157.9156,157.3554,157.8054,75579.0
2020-10-14 12:05:00,171.82,172.17,171.73,172.01,37828.0,157.7779,158.0992,157.6952,157.9523,37828.0
2020-10-14 12:10:00,172.0,172.07,171.67,172.03,50225.0,157.9431,158.0074,157.6401,157.9707,50225.0
2020-10-14 12:15:00,172.03,172.03,171.6,171.7,33733.0,157.9707,157.9707,157.5758,157.6677,33733.0
2020-10-14 12:20:00,171.69,171.88,171.69,171.71,22989.0,157.6585,157.8329,157.6585,157.6768,22989.0
2020-10-14 12:25:00,171.7,172.18,171.6,172.15,29089.0,157.6677,158.1084,157.5758,158.0809,29089.0
2020-10-14 12:30:00,172.1,172.41,172.04,172.34,50001.0,158.035,158.3196,157.9799,158.2554,50001.0
2020-10-14 12:35:00,172.3,172.58,172.16,172.33,30855.0,158.2186,158.4757,158.0901,158.2462,30855.0
2020-10-14 12:40:00,172.45,172.67,172.4,172.67,12341.0,158.3564,158.5584,158.3105,158.5584,12341.0
2020-10-14 12:45:00,172.57,172.82,172.5,172.53,14069.0,158.4666,158.6961,158.4023,158.4298,14069.0
2020-10-14 12:50:00,172.5,172.7,172.48,172.69,13142.0,158.4023,158.5859,158.3839,158.5767,13142.0
2020-10-14 12:55:00,172.71,173.08,172.69,172.95,23899.0,158.5951,158.9349,158.5767,158.8155,23899.0
2020-10-14 13:00:00,172.95,173.21,172.87,173.1,14933.0,158.8155,159.0543,158.742,158.9532,14933.0
2020-10-14 13:05:00,173.06,173.18,173.05,173.1,8642.0,158.9165,159.0267,158.9073,158.9532,8642.0
2020-10-14 13:10:00,173.11,173.25,173.1,173.22,11427.0,158.9624,159.091,158.9532,159.0634,11427.0
2020-10-14 13:15:00,173.23,173.28,173.1,173.13,12603.0,159.0726,159.1185,158.9532,158.9808,12603.0
2020-10-14 13:20:00,173.14,173.22,173.09,173.15,10367.0,158.99,159.0634,158.9441,158.9992,10367.0
2020-10-14 13:25:00,173.16,173.2,173.03,173.07,13594.0,159.0083,159.0451,158.889,158.9257,13594.0
2020-10-14 13:30:00,173.07,173.1,172.56,172.56,9469.0,158.9257,158.9532,158.4574,158.4574,9469.0
2020-10-14 13:35:00,172.62,173.0,172.58,172.98,13837.0,158.5125,158.8614,158.4757,158.843,13837.0
2020-10-14 13:40:00,172.98,173.15,172.96,172.98,14719.0,158.843,158.9992,158.8247,158.843,14719.0
2020-10-14 13:45:00,172.99,173.37,172.99,173.37,17447.0,158.8522,159.2012,158.8522,159.2012,17447.0
2020-10-14 13:50:00,173.28,173.5,173.28,173.5,11655.0,159.1185,159.3206,159.1185,159.3206,11655.0
2020-10-14 13:55:00,173.46,173.48,173.22,173.37,10053.0,159.2838,159.3022,159.0634,159.2012,10053.0
2020-10-14 14:00:00,173.37,173.45,173.28,173.4,8882.0,159.2012,159.2746,159.1185,159.2287,8882.0
2020-10-14 14:05:00,173.38,173.54,173.34,173.45,10986.0,159.2104,159.3573,159.1736,159.2746,10986.0
2020-10-14 14:10:00,173.41,173.57,173.35,173.57,10771.0,159.2379,159.3848,159.1828,159.3848,10771.0
2020-10-14 14:15:00,173.54,173.56,173.38,173.38,10845.0,159.3573,159.3756,159.2104,159.2104,10845.0
2020-10-14 14:20:00,173.38,173.46,173.19,173.23,12070.0,159.2104,159.2838,159.0359,159.0726,12070.0
2020-10-14 14:25:00,173.24,173.24,172.9,173.03,12224.0,159.0818,159.0818,158.7696,158.889,12224.0
2020-10-14 14:30:00,173.07,173.17,172.89,172.98,121406.0,158.9257,159.0175,158.7604,158.843,121406.0
2020-10-14 14:35:00,173.01,173.12,172.44,172.5,32772.0,158.8706,158.9716,158.3472,158.4023,32772.0
2020-10-14 14:40:00,172.56,172.96,172.56,172.86,18359.0,158.4574,158.8247,158.4574,158.7329,18359.0
2020-10-14 14:45:00,172.85,173.27,172.84,173.16,10366.0,158.7237,159.1093,158.7145,159.0083,10366.0
2020-10-14 14:50:00,173.13,173.32,173.1,173.28,12004.0,158.9808,159.1553,158.9532,159.1185,12004.0
2020-10-14 14:55:00,173.29,173.51,173.29,173.42,11719.0,159.1277,159.3297,159.1277,159.2471,11719.0
2020-10-14 15:00:00,173.43,173.6,173.29,173.51,14628.0,159.2563,159.4124,159.1277,159.3297,14628.0
2020-10-14 15:05:00,173.5,173.86,173.48,173.71,20798.0,159.3206,159.6511,159.3022,159.5134,20798.0
2020-10-14 15:10:00,173.75,173.89,173.71,173.84,15519.0,159.5501,159.6787,159.5134,159.6328,15519.0
2020-10-14 15:15:00,173.82,173.92,173.77,173.92,13420.0,159.6144,159.7062,159.5685,159.7062,13420.0
2020-10-14 15:20:00,173.91,174.0,173.81,173.84,27608.0,159.697,159.7797,159.6052,159.6328,27608.0
2020-10-14 15:25:00,173.84,173.84,173.64,173.72,16580.0,159.6328,159.6328,159.4491,159.5226,16580.0
2020-10-14 15:30:00,173.66,174.03,173.63,173.94,23696.0,159.4675,159.8072,159.4399,159.7246,23696.0
2020-10-14 15:35:00,173.95,173.99,173.46,173.52,23299.0,159.7338,159.7705,159.2838,159.3389,23299.0
2020-10-14 15:40:00,173.5,173.8,173.5,173.75,23634.0,159.3206,159.596,159.3206,159.5501,23634.0
2020-10-14 15:45:00,173.76,173.81,173.53,173.81,56028.0,159.5593,159.6052,159.3481,159.6052,56028.0
2020-10-14 15:50:00,173.84,173.96,173.76,173.82,49792.0,159.6328,159.743,159.5593,159.6144,49792.0
2020-10-14 15:55:00,173.84,173.92,173.35,173.61,198924.0,159.6328,159.7062,159.1828,159.4216,198924.0
2020-10-15 09:30:00,171.56,172.15,171.01,171.88,82523.0,157.5391,158.0809,157.034,157.8329,82523.0
2020-10-15 09:35:00,171.82,172.06,171.62,171.89,16084.0,157.7779,157.9982,157.5942,157.8421,16084.0
2020-10-15 09:40:00,171.89,172.89,171.78,172.83,42570.0,157.8421,158.7604,157.7411,158.7053,42570.0
2020-10-15 09:45:00,172.8,173.25,172.76,173.24,19291.0,158.6778,159.091,158.641,159.0818,19291.0
2020-10-15 09:50:00,173.13,173.67,172.89,173.65,22519.0,158.9808,159.4767,158.7604,159.4583,22519.0
2020-10-15 09:55:00,173.61,173.79,173.33,173.73,19290.0,159.4216,159.5869,159.1644,159.5318,19290.0
2020-10-15 10:00:00,173.67,173.93,173.43,173.83,18151.0,159.4767,159.7154,159.2563,159.6236,18151.0
2020-10-15 10:05:00,173.91,174.07,173.49,173.84,41995.0,159.697,159.844,159.3114,159.6328,41995.0
2020-10-15 10:10:00,173.82,173.84,173.41,173.69,14670.0,159.6144,159.6328,159.2379,159.495,14670.0
2020-10-15 10:15:00,173.67,174.1,173.54,173.79,36272.0,159.4767,159.8715,159.3573,159.5869,36272.0
2020-10-15 10:20:00,173.76,173.91,173.44,173.91,17073.0,159.5593,159.697,159.2655,159.697,17073.0
2020-10-15 10:25:00,173.84,173.87,173.57,173.83,14228.0,159.6328,159.6603,159.3848,159.6236,14228.0
2020-10-15 10:30:00,173.81,173.9,173.47,173.75,23755.0,159.6052,159.6879,159.293,159.5501,23755.0
2020-10-15 10:35:00,173.75,173.87,173.51,173.87,40223.0,159.5501,159.6603,159.3297,159.6603,40223.0
2020-10-15 10:40:00,173.83,174.08,173.78,173.97,40438.0,159.6236,159.8532,159.5777,159.7521,40438.0
2020-10-15 10:45:00,173.98,174.25,173.84,173.96,133177.0,159.7613,160.0093,159.6328,159.743,133177.0
2020-10-15 10:50:00,173.9,173.9,173.18,173.32,21514.0,159.6879,159.6879,159.0267,159.1553,21514.0
2020-10-15 10:55:00,173.32,173.92,173.32,173.73,22068.0,159.1553,159.7062,159.1553,159.5318,22068.0
2020-10-15 11:00:00,173.72,173.84,173.47,173.84,16256.0,159.5226,159.6328,159.293,159.6328,16256.0
2020-10-15 11:05:00,173.88,174.29,173.58,174.05,22268.0,159.6695,160.046,159.394,159.8256,22268.0
2020-10-15 11:10:00,173.98,174.14,173.86,174.1,19194.0,159.7613,159.9082,159.6511,159.8715,19194.0
2020-10-15 11:15:00,174.0,174.47,173.96,174.35,31407.0,159.7797,160.2113,159.743,160.1011,31407.0
2020-10-15 11:20:00,174.34,174.52,174.24,174.46,10783.0,160.0919,160.2572,160.0001,160.2021,10783.0
2020-10-15 11:25:00,174.41,174.55,174.18,174.36,8578.0,160.1562,160.2847,159.945,160.1103,8578.0
2020-10-15 11:30:00,174.38,174.62,174.38,174.45,13357.0,160.1286,160.349,160.1286,160.1929,13357.0
2020-10-15 11:35:00,174.46,174.67,174.33,174.65,12575.0,160.2021,160.3949,160.0827,160.3766,12575.0
2020-10-15 11:40:00,174.7,174.8,174.55,174.55,15951.0,160.4225,160.5143,160.2847,160.2847,15951.0
2020-10-15 11:45:00,174.63,174.71,174.46,174.58,9722.0,160.3582,160.4317,160.2021,160.3123,9722.0
2020-10-15 11:50:00,174.59,174.85,174.4,174.78,16433.0,160.3215,160.5602,160.147,160.4959,16433.0
2020-10-15 11:55:00,174.76,174.84,174.27,174.3,10169.0,160.4776,160.551,160.0276,160.0552,10169.0
2020-10-15 12:00:00,174.34,174.48,174.27,174.41,11652.0,160.0919,160.2205,160.0276,160.1562,11652.0
2020-10-15 12:05:00,174.5,174.64,174.43,174.53,7240.0,160.2388,160.3674,160.1745,160.2664,7240.0
2020-10-15 12:10:00,174.49,174.56,174.14,174.25,33484.0,160.2296,160.2939,159.9082,160.0093,33484.0
2020-10-15 12:15:00,174.27,174.41,174.08,174.24,11166.0,160.0276,160.1562,159.8532,160.0001,11166.0
2020-10-15 12:20:00,174.26,174.33,174.13,174.28,13311.0,160.0184,160.0827,159.8991,160.0368,13311.0
2020-10-15 12:25:00,174.27,174.44,174.21,174.41,26432.0,160.0276,160.1837,159.9725,160.1562,26432.0
2020-10-15 12:30:00,174.41,174.43,174.2,174.36,18712.0,160.1562,160.1745,159.9633,160.1103,18712.0
2020-10-15 12:35:00,174.38,174.6,174.33,174.47,26470.0,160.1286,160.3307,160.0827,160.2113,26470.0
2020-10-15 12:40:00,174.45,174.56,174.34,174.37,9344.0,160.1929,160.2939,160.0919,160.1195,9344.0
2020-10-15 12:45:00,174.33,174.54,174.16,174.47,8662.0,160.0827,160.2756,159.9266,160.2113,8662.0
2020-10-15 12:50:00,174.54,174.85,174.5,174.69,14068.0,160.2756,160.5602,160.2388,160.4133,14068.0
2020-10-15 12:55:00,174.77,174.89,174.62,174.89,29340.0,160.4868,160.597,160.349,160.597,29340.0
2020-10-15 13:00:00,174.89,174.95,174.67,174.75,14176.0,160.597,160.652,160.3949,160.4684,14176.0
2020-10-15 13:05:00,174.75,175.07,174.75,175.05,27065.0,160.4684,160.7622,160.4684,160.7439,27065.0
2020-10-15 13:10:00,175.05,175.27,175.02,175.1,11332.0,160.7439,160.9459,160.7163,160.7898,11332.0
2020-10-15 13:15:00,175.09,175.45,175.09,175.44,18695.0,160.7806,161.1112,160.7806,161.102,18695.0
2020-10-15 13:20:00,175.45,175.48,175.29,175.38,10605.0,161.1112,161.1387,160.9643,161.0469,10605.0
2020-10-15 13:25:00,175.37,175.53,175.35,175.43,14371.0,161.0377,161.1846,161.0194,161.0928,14371.0
2020-10-15 13:30:00,175.43,175.44,175.26,175.42,9147.0,161.0928,161.102,160.9367,161.0836,9147.0
2020-10-15 13:35:00,175.46,175.71,175.44,175.68,15848.0,161.1204,161.3499,161.102,161.3224,15848.0
2020-10-15 13:40:00,175.69,175.95,175.67,175.91,20728.0,161.3316,161.5703,161.3132,161.5336,20728.0
2020-10-15 13:45:00,175.92,175.99,175.77,175.94,26447.0,161.5428,161.6071,161.405,161.5611,26447.0
2020-10-15 13:50:00,175.92,176.2,175.89,176.04,52687.0,161.5428,161.7999,161.5152,161.653,52687.0
2020-10-15 13:55:00,176.04,176.14,175.88,176.06,21776.0,161.653,161.7448,161.506,161.6713,21776.0
2020-10-15 14:00:00,176.05,176.17,175.94,176.13,19984.0,161.6622,161.7723,161.5611,161.7356,19984.0
2020-10-15 14:05:00,176.18,176.22,176.0,176.18,17136.0,161.7815,161.8183,161.6162,161.7815,17136.0
2020-10-15 14:10:00,176.15,176.18,176.0,176.07,11659.0,161.754,161.7815,161.6162,161.6805,11659.0
2020-10-15 14:15:00,176.09,176.19,176.03,176.17,12390.0,161.6989,161.7907,161.6438,161.7723,12390.0
2020-10-15 14:20:00,176.2,176.24,175.94,175.95,38797.0,161.7999,161.8366,161.5611,161.5703,38797.0
2020-10-15 14:25:00,175.95,176.08,175.9,176.08,20456.0,161.5703,161.6897,161.5244,161.6897,20456.0
2020-10-15 14:30:00,176.06,176.1,175.96,176.1,11862.0,161.6713,161.7081,161.5795,161.7081,11862.0
2020-10-15 14:35:00,176.08,176.11,175.8,175.83,19647.0,161.6897,161.7172,161.4326,161.4601,19647.0
2020-10-15 14:40:00,175.82,175.84,175.57,175.61,23868.0,161.4509,161.4693,161.2214,161.2581,23868.0
2020-10-15 14:45:00,175.63,175.65,175.31,175.47,24637.0,161.2765,161.2948,160.9826,161.1296,24637.0
2020-10-15 14:50:00,175.48,175.82,175.48,175.75,27718.0,161.1387,161.4509,161.1387,161.3867,27718.0
2020-10-15 14:55:00,175.75,175.95,175.71,175.84,34600.0,161.3867,161.5703,161.3499,161.4693,34600.0
2020-10-15 15:00:00,175.82,175.82,175.46,175.59,28454.0,161.4509,161.4509,161.1204,161.2397,28454.0
2020-10-15 15:05:00,175.57,175.88,175.57,175.86,24131.0,161.2214,161.506,161.2214,161.4877,24131.0
2020-10-15 15:10:00,175.85,175.92,175.73,175.82,28629.0,161.4785,161.5428,161.3683,161.4509,28629.0
2020-10-15 15:15:00,175.86,176.15,175.74,176.15,33228.0,161.4877,161.754,161.3775,161.754,33228.0
2020-10-15 15:20:00,176.13,176.14,176.0,176.07,27544.0,161.7356,161.7448,161.6162,161.6805,27544.0
2020-10-15 15:25:00,176.08,176.22,176.08,176.18,19907.0,161.6897,161.8183,161.6897,161.7815,19907.0
2020-10-15 15:30:00,176.18,176.23,176.02,176.1,22940.0,161.7815,161.8274,161.6346,161.7081,22940.0
2020-10-15 15:35:00,176.1,176.16,176.0,176.05,37174.0,161.7081,161.7632,161.6162,161.6622,37174.0
2020-10-15 15:40:00,176.04,176.4,176.03,176.29,40617.0,161.653,161.9835,161.6438,161.8825,40617.0
2020-10-15 15:45:00,176.28,176.31,175.81,175.88,49599.0,161.8734,161.9009,161.4418,161.506,49599.0
2020-10-15 15:50:00,175.81,176.17,175.81,176.0,56508.0,161.4418,161.7723,161.4418,161.6162,56508.0
2020-10-15 15:55:00,176.0,176.23,175.8,176.03,299405.0,161.6162,161.8274,161.4326,161.6438,299405.0
2020-10-16 09:30:00,176.79,177.74,176.73,177.66,236048.0,162.3417,163.214,162.2866,163.1406,236048.0
2020-10-16 09:35:00,177.5,177.61,177.0,177.48,29445.0,162.9936,163.0947,162.5345,162.9753,29445.0
2020-10-16 09:40:00,177.41,178.07,177.31,177.43,31260.0,162.911,163.5171,162.8192,162.9294,31260.0
2020-10-16 09:45:00,177.6,177.6,177.05,177.47,21079.0,163.0855,163.0855,162.5804,162.9661,21079.0
2020-10-16 09:50:00,177.5,177.93,177.42,177.77,22058.0,162.9936,163.3885,162.9202,163.2416,22058.0
2020-10-16 09:55:00,177.64,178.39,177.63,178.31,28387.0,163.1222,163.8109,163.113,163.7375,28387.0
2020-10-16 10:00:00,178.36,178.64,178.06,178.58,22893.0,163.7834,164.0405,163.5079,163.9854,22893.0
2020-10-16 10:05:00,178.52,178.6,178.17,178.59,21640.0,163.9303,164.0037,163.6089,163.9946,21640.0
2020-10-16 10:10:00,178.59,178.68,178.33,178.62,76128.0,163.9946,164.0772,163.7558,164.0221,76128.0
2020-10-16 10:15:00,178.55,179.44,178.48,179.31,37400.0,163.9578,164.7751,163.8936,164.6557,37400.0
2020-10-16 10:20:00,179.3,179.9,179.29,179.84,55750.0,164.6465,165.1975,164.6374,165.1424,55750.0
2020-10-16 10:25:00,179.86,180.16,179.75,180.0,84062.0,165.1608,165.4363,165.0598,165.2893,84062.0
2020-10-16 10:30:00,180.03,180.24,179.87,179.99,78120.0,165.3169,165.5097,165.17,165.2802,78120.0
2020-10-16 10:35:00,180.02,180.61,179.86,180.6,162260.0,165.3077,165.8495,165.1608,165.8403,162260.0
2020-10-16 10:40:00,180.57,180.67,179.95,180.03,40971.0,165.8127,165.9046,165.2434,165.3169,40971.0
2020-10-16 10:45:00,180.11,180.22,179.9,179.95,42758.0,165.3903,165.4914,165.1975,165.2434,42758.0
2020-10-16 10:50:00,179.96,180.41,179.89,180.32,38918.0,165.2526,165.6658,165.1883,165.5832,38918.0
2020-10-16 10:55:00,180.38,180.38,179.74,179.82,27502.0,165.6383,165.6383,165.0506,165.124,27502.0
2020-10-16 11:00:00,179.79,179.79,179.55,179.55,27633.0,165.0965,165.0965,164.8761,164.8761,27633.0
2020-10-16 11:05:00,179.49,179.63,179.4,179.44,22637.0,164.821,164.9496,164.7384,164.7751,22637.0
2020-10-16 11:10:00,179.34,179.34,178.88,179.06,32733.0,164.6833,164.6833,164.2609,164.4262,32733.0
2020-10-16 11:15:00,179.06,179.09,178.84,178.87,23066.0,164.4262,164.4537,164.2241,164.2517,23066.0
2020-10-16 11:20:00,178.85,178.85,178.4,178.53,31797.0,164.2333,164.2333,163.8201,163.9395,31797.0
2020-10-16 11:25:00,178.52,178.7,178.31,178.39,19208.0,163.9303,164.0956,163.7375,163.8109,19208.0
2020-10-16 11:30:00,178.3,178.58,178.3,178.47,18926.0,163.7283,163.9854,163.7283,163.8844,18926.0
2020-10-16 11:35:00,178.46,178.55,178.22,178.23,15518.0,163.8752,163.9578,163.6548,163.664,15518.0
2020-10-16 11:40:00,178.21,178.48,178.05,178.41,17597.0,163.6456,163.8936,163.4987,163.8293,17597.0
2020-10-16 11:45:00,178.43,178.81,178.39,178.81,13523.0,163.8476,164.1966,163.8109,164.1966,13523.0
2020-10-16 11:50:00,178.83,179.11,178.81,179.07,28058.0,164.215,164.4721,164.1966,164.4353,28058.0
2020-10-16 11:55:00,179.12,179.28,179.08,179.25,13408.0,164.4813,164.6282,164.4445,164.6006,13408.0
2020-10-16 12:00:00,179.3,179.3,178.97,178.97,18453.0,164.6465,164.6465,164.3435,164.3435,18453.0
2020-10-16 12:05:00,179.03,179.17,178.68,179.1,18442.0,164.3986,164.5272,164.0772,164.4629,18442.0
2020-10-16 12:10:00,179.19,179.4,179.1,179.36,14585.0,164.5455,164.7384,164.4629,164.7016,14585.0
2020-10-16 12:15:00,179.36,179.4,179.24,179.28,18445.0,164.7016,164.7384,164.5914,164.6282,18445.0
2020-10-16 12:20:00,179.32,179.33,179.05,179.19,17839.0,164.6649,164.6741,164.417,164.5455,17839.0
2020-10-16 12:25:00,179.15,179.22,179.02,179.09,12771.0,164.5088,164.5731,164.3894,164.4537,12771.0
2020-10-16 12:30:00,179.07,179.1,178.9,178.98,8235.0,164.4353,164.4629,164.2792,164.3527,8235.0
2020-10-16 12:35:00,178.97,178.98,178.74,178.88,11764.0,164.3435,164.3527,164.1323,164.2609,11764.0
2020-10-16 12:40:00,178.84,178.84,178.57,178.74,9304.0,164.2241,164.2241,163.9762,164.1323,9304.0
2020-10-16 12:45:00,178.76,178.83,178.67,178.69,19547.0,164.1507,164.215,164.068,164.0864,19547.0
2020-10-16 12:50:00,178.73,178.76,178.38,178.74,13545.0,164.1231,164.1507,163.8017,164.1323,13545.0
2020-10-16 12:55:00,178.72,178.89,178.64,178.8,16213.0,164.1139,164.27,164.0405,164.1874,16213.0
2020-10-16 13:00:00,178.8,178.87,178.72,178.73,14252.0,164.1874,164.2517,164.1139,164.1231,14252.0
2020-10-16 13:05:00,178.73,178.81,178.54,178.8,14615.0,164.1231,164.1966,163.9487,164.1874,14615.0
2020-10-16 13:10:00,178.8,178.99,178.76,178.99,13857.0,164.1874,164.3619,164.1507,164.3619,13857.0
2020-10-16 13:15:00,178.97,179.08,178.87,179.07,17551.0,164.3435,164.4445,164.2517,164.4353,17551.0
2020-10-16 13:20:00,179.11,179.22,179.0,179.03,24690.0,164.4721,164.5731,164.3711,164.3986,24690.0
2020-10-16 13:25:00,179.0,179.01,178.78,179.0,15483.0,164.3711,164.3802,164.169,164.3711,15483.0
2020-10-16 13:30:00,179.02,179.02,178.87,178.96,10021.0,164.3894,164.3894,164.2517,164.3343,10021.0
2020-10-16 13:35:00,178.96,179.03,178.9,179.0,21603.0,164.3343,164.3986,164.2792,164.3711,21603.0
2020-10-16 13:40:00,179.0,179.12,179.0,179.02,16223.0,164.3711,164.4813,164.3711,164.3894,16223.0
2020-10-16 13:45:00,179.04,179.07,178.85,178.98,16117.0,164.4078,164.4353,164.2333,164.3527,16117.0
2020-10-16 13:50:00,178.94,179.15,178.8,179.13,20786.0,164.316,164.5088,164.1874,164.4904,20786.0
2020-10-16 13:55:00,179.13,179.14,178.92,178.92,17685.0,164.4904,164.4996,164.2976,164.2976,17685.0
2020-10-16 14:00:00,178.92,179.19,178.8,178.8,26055.0,164.2976,164.5455,164.1874,164.1874,26055.0
2020-10-16 14:05:00,178.83,179.21,178.83,179.18,18595.0,164.215,164.5639,164.215,164.5363,18595.0
2020-10-16 14:10:00,179.21,179.36,179.11,179.27,17995.0,164.5639,164.7016,164.4721,164.619,17995.0
2020-10-16 14:15:00,179.27,179.33,179.21,179.27,9694.0,164.619,164.6741,164.5639,164.619,9694.0
2020-10-16 14:20:00,179.24,179.29,179.12,179.22,11812.0,164.5914,164.6374,164.4813,164.5731,11812.0
2020-10-16 14:25:00,179.21,179.47,179.17,179.36,37299.0,164.5639,164.8026,164.5272,164.7016,37299.0
2020-10-16 14:30:00,179.36,179.37,179.14,179.25,17562.0,164.7016,164.7108,164.4996,164.6006,17562.0
2020-10-16 14:35:00,179.28,179.45,179.17,179.34,19166.0,164.6282,164.7843,164.5272,164.6833,19166.0
2020-10-16 14:40:00,179.35,179.35,179.08,179.12,13067.0,164.6925,164.6925,164.4445,164.4813,13067.0
2020-10-16 14:45:00,179.12,179.21,179.0,179.17,35527.0,164.4813,164.5639,164.3711,164.5272,35527.0
2020-10-16 14:50:00,179.19,179.36,179.18,179.36,14777.0,164.5455,164.7016,164.5363,164.7016,14777.0
2020-10-16 14:55:00,179.37,179.46,179.36,179.46,17808.0,164.7108,164.7935,164.7016,164.7935,17808.0
2020-10-16 15:00:00,179.47,179.47,179.26,179.4,68242.0,164.8026,164.8026,164.6098,164.7384,68242.0
2020-10-16 15:05:00,179.39,179.45,179.3,179.4,36417.0,164.7292,164.7843,164.6465,164.7384,36417.0
2020-10-16 15:10:00,179.4,179.47,179.03,179.03,50019.0,164.7384,164.8026,164.3986,164.3986,50019.0
2020-10-16 15:15:00,179.0,179.21,178.91,178.99,24202.0,164.3711,164.5639,164.2884,164.3619,24202.0
2020-10-16 15:20:00,178.98,179.06,178.68,178.83,27837.0,164.3527,164.4262,164.0772,164.215,27837.0
2020-10-16 15:25:00,178.82,178.88,178.67,178.77,25821.0,164.2058,164.2609,164.068,164.1599,25821.0
2020-10-16 15:30:00,178.74,178.88,178.48,178.56,38671.0,164.1323,164.2609,163.8936,163.967,38671.0
2020-10-16 15:35:00,178.58,178.72,178.49,178.5,41544.0,163.9854,164.1139,163.9027,163.9119,41544.0
2020-10-16 15:40:00,178.5,178.66,178.39,178.62,95122.0,163.9119,164.0588,163.8109,164.0221,95122.0
2020-10-16 15:45:00,178.63,178.78,178.34,178.39,49596.0,164.0313,164.169,163.765,163.8109,49596.0
2020-10-16 15:50:00,178.33,178.33,177.91,177.95,89528.0,163.7558,163.7558,163.3701,163.4069,89528.0
2020-10-16 15:55:00,177.95,177.99,177.69,177.74,190498.0,163.4069,163.4436,163.1681,163.214,190498.0
2020-10-19 09:30:00,178.23,178.84,178.17,178.58,68120.0,163.664,164.2241,163.6089,163.9854,68120.0
2020-10-19 09:35:00,178.5,179.22,178.27,179.07,56777.0,163.9119,164.5731,163.7007,164.4353,56777.0
2020-10-19 09:40:00,179.06,179.59,178.94,179.53,21832.0,164.4262,164.9128,164.316,164.8577,21832.0
2020-10-19 09:45:00,179.59,179.85,179.3,179.82,37068.0,164.9128,165.1516,164.6465,165.124,37068.0
2020-10-19 09:50:00,179.83,179.91,179.44,179.59,33924.0,165.1332,165.2067,164.7751,164.9128,33924.0
2020-10-19 09:55:00,179.59,179.91,179.54,179.63,45409.0,164.9128,165.2067,164.8669,164.9496,45409.0
2020-10-19 10:00:00,179.54,179.6,179.0,179.43,54344.0,164.8669,164.922,164.3711,164.7659,54344.0
2020-10-19 10:05:00,179.36,179.73,179.14,179.17,28221.0,164.7016,165.0414,164.4996,164.5272,28221.0
2020-10-19 10:10:00,179.2,179.31,178.63,178.75,35979.0,164.5547,164.6557,164.0313,164.1415,35979.0
2020-10-19 10:15:00,178.75,179.38,178.63,179.34,22919.0,164.1415,164.72,164.0313,164.6833,22919.0
2020-10-19 10:20:00,179.31,179.37,179.12,179.27,41674.0,164.6557,164.7108,164.4813,164.619,41674.0
2020-10-19 10:25:00,179.3,179.5,179.28,179.4,22902.0,164.6465,164.8302,164.6282,164.7384,22902.0
2020-10-19 10:30:00,179.4,179.42,179.04,179.11,29106.0,164.7384,164.7567,164.4078,164.4721,29106.0
2020-10-19 10:35:00,179.11,179.11,178.53,178.66,23460.0,164.4721,164.4721,163.9395,164.0588,23460.0
2020-10-19 10:40:00,178.67,178.69,178.17,178.19,23031.0,164.068,164.0864,163.6089,163.6273,23031.0
2020-10-19 10:45:00,178.16,178.23,177.81,177.99,63323.0,163.5997,163.664,163.2783,163.4436,63323.0
2020-10-19 10:50:00,177.97,178.13,177.77,178.0,27087.0,163.4252,163.5722,163.2416,163.4528,27087.0
2020-10-19 10:55:00,177.97,178.27,177.82,178.0,35536.0,163.4252,163.7007,163.2875,163.4528,35536.0
2020-10-19 11:00:00,178.0,178.52,178.0,178.46,45197.0,163.4528,163.9303,163.4528,163.8752,45197.0
2020-10-19 11:05:00,178.46,178.71,178.37,178.68,16237.0,163.8752,164.1048,163.7925,164.0772,16237.0
2020-10-19 11:10:00,178.69,178.73,178.42,178.58,29253.0,164.0864,164.1231,163.8385,163.9854,29253.0
2020-10-19 11:15:00,178.6,178.61,178.26,178.3,66530.0,164.0037,164.0129,163.6915,163.7283,66530.0
2020-10-19 11:20:00,178.32,178.49,177.78,177.99,69714.0,163.7466,163.9027,163.2508,163.4436,69714.0
2020-10-19 11:25:00,178.04,178.25,177.9,178.23,27245.0,163.4895,163.6824,163.361,163.664,27245.0
2020-10-19 11:30:00,178.23,178.31,178.12,178.19,31359.0,163.664,163.7375,163.563,163.6273,31359.0
2020-10-19 11:35:00,178.2,178.54,178.19,178.46,21804.0,163.6364,163.9487,163.6273,163.8752,21804.0
2020-10-19 11:40:00,178.46,178.63,178.32,178.4,21132.0,163.8752,164.0313,163.7466,163.8201,21132.0
2020-10-19 11:45:00,178.4,178.4,178.18,178.19,11509.0,163.8201,163.8201,163.6181,163.6273,11509.0
2020-10-19 11:50:00,178.19,178.25,177.99,177.99,26682.0,163.6273,163.6824,163.4436,163.4436,26682.0
2020-10-19 11:55:00,178.02,178.09,177.7,177.81,29888.0,163.4712,163.5354,163.1773,163.2783,29888.0
2020-10-19 12:00:00,177.83,178.38,177.79,178.22,15275.0,163.2967,163.8017,163.2599,163.6548,15275.0
2020-10-19 12:05:00,178.21,178.41,177.93,178.3,22632.0,163.6456,163.8293,163.3885,163.7283,22632.0
2020-10-19 12:10:00,178.34,178.55,178.34,178.43,14666.0,163.765,163.9578,163.765,163.8476,14666.0
2020-10-19 12:15:00,178.43,178.82,178.39,178.6,11336.0,163.8476,164.2058,163.8109,164.0037,11336.0
2020-10-19 12:20:00,178.59,178.7,178.46,178.68,10756.0,163.9946,164.0956,163.8752,164.0772,10756.0
2020-10-19 12:25:00,178.62,178.62,178.43,178.61,13462.0,164.0221,164.0221,163.8476,164.0129,13462.0
2020-10-19 12:30:00,178.62,178.7,178.49,178.49,18490.0,164.0221,164.0956,163.9027,163.9027,18490.0
2020-10-19 12:35:00,178.58,178.65,178.37,178.39,7343.0,163.9854,164.0497,163.7925,163.8109,7343.0
2020-10-19 12:40:00,178.43,178.75,178.41,178.74,9273.0,163.8476,164.1415,163.8293,164.1323,9273.0
2020-10-19 12:45:00,178.69,178.77,178.6,178.71,6830.0,164.0864,164.1599,164.0037,164.1048,6830.0
2020-10-19 12:50:00,178.76,178.85,178.47,178.56,13746.0,164.1507,164.2333,163.8844,163.967,13746.0
2020-10-19 12:55:00,178.48,178.67,178.38,178.56,8754.0,163.8936,164.068,163.8017,163.967,8754.0
2020-10-19 13:00:00,178.56,178.57,178.05,178.08,16817.0,163.967,163.9762,163.4987,163.5262,16817.0
2020-10-19 13:05:00,178.05,178.09,177.95,177.95,15704.0,163.4987,163.5354,163.4069,163.4069,15704.0
2020-10-19 13:10:00,177.96,178.17,177.92,178.06,15948.0,163.4161,163.6089,163.3793,163.5079,15948.0
2020-10-19 13:15:00,178.07,178.18,178.01,178.07,12134.0,163.5171,163.6181,163.462,163.5171,12134.0
2020-10-19 13:20:00,178.06,178.21,178.01,178.04,8494.0,163.5079,163.6456,163.462,163.4895,8494.0
2020-10-19 13:25:00,177.99,178.01,177.85,177.97,15905.0,163.4436,163.462,163.315,163.4252,15905.0
2020-10-19 13:30:00,177.99,178.07,177.6,177.71,22333.0,163.4436,163.5171,163.0855,163.1865,22333.0
2020-10-19 13:35:00,177.73,177.76,177.61,177.65,14857.0,163.2049,163.2324,163.0947,163.1314,14857.0
2020-10-19 13:40:00,177.66,177.67,177.31,177.5,21043.0,163.1406,163.1498,162.8192,162.9936,21043.0
2020-10-19 13:45:00,177.51,177.52,177.15,177.27,38855.0,163.0028,163.012,162.6723,162.7824,38855.0
2020-10-19 13:50:00,177.25,177.32,176.9,176.91,29369.0,162.7641,162.8284,162.4427,162.4519,29369.0
2020-10-19 13:55:00,176.91,176.98,176.79,176.91,18323.0,162.4519,162.5161,162.3417,162.4519,18323.0
2020-10-19 14:00:00,176.88,176.88,176.55,176.56,28001.0,162.4243,162.4243,162.1213,162.1305,28001.0
2020-10-19 14:05:00,176.6,176.83,176.52,176.72,18580.0,162.1672,162.3784,162.0937,162.2774,18580.0
2020-10-19 14:10:00,176.71,177.1,176.68,177.07,18840.0,162.2682,162.6263,162.2407,162.5988,18840.0
2020-10-19 14:15:00,177.07,177.16,176.91,176.97,21234.0,162.5988,162.6814,162.4519,162.507,21234.0
2020-10-19 14:20:00,176.98,177.1,176.86,177.1,23500.0,162.5161,162.6263,162.406,162.6263,23500.0
2020-10-19 14:25:00,177.1,177.19,177.03,177.17,26117.0,162.6263,162.709,162.5621,162.6906,26117.0
2020-10-19 14:30:00,177.16,177.16,176.67,176.72,35542.0,162.6814,162.6814,162.2315,162.2774,35542.0
2020-10-19 14:35:00,176.7,176.7,176.22,176.34,55173.0,162.259,162.259,161.8183,161.9285,55173.0
2020-10-19 14:40:00,176.31,176.47,176.16,176.32,37899.0,161.9009,162.0478,161.7632,161.9101,37899.0
2020-10-19 14:45:00,176.31,176.32,175.61,175.68,59931.0,161.9009,161.9101,161.2581,161.3224,59931.0
2020-10-19 14:50:00,175.64,175.64,175.16,175.53,53619.0,161.2857,161.2857,160.8449,161.1846,53619.0
2020-10-19 14:55:00,175.5,175.96,175.39,175.57,29882.0,161.1571,161.5795,161.0561,161.2214,29882.0
2020-10-19 15:00:00,175.59,175.59,175.06,175.31,34222.0,161.2397,161.2397,160.7531,160.9826,34222.0
2020-10-19 15:05:00,175.3,175.36,174.82,175.36,40181.0,160.9734,161.0285,160.5327,161.0285,40181.0
2020-10-19 15:10:00,175.39,175.69,175.22,175.69,20319.0,161.0561,161.3316,160.9,161.3316,20319.0
2020-10-19 15:15:00,175.58,175.67,175.4,175.57,29569.0,161.2306,161.3132,161.0653,161.2214,29569.0
2020-10-19 15:20:00,175.55,175.79,175.3,175.31,32976.0,161.203,161.4234,160.9734,160.9826,32976.0
2020-10-19 15:25:00,175.33,175.86,175.16,175.83,50508.0,161.001,161.4877,160.8449,161.4601,50508.0
2020-10-19 15:30:00,175.82,176.0,175.79,175.87,35705.0,161.4509,161.6162,161.4234,161.4969,35705.0
2020-10-19 15:35:00,175.86,176.24,175.8,176.2,37926.0,161.4877,161.8366,161.4326,161.7999,37926.0
2020-10-19 15:40:00,176.2,176.32,175.81,175.87,45343.0,161.7999,161.9101,161.4418,161.4969,45343.0
2020-10-19 15:45:00,175.89,176.0,175.65,175.74,43177.0,161.5152,161.6162,161.2948,161.3775,43177.0
2020-10-19 15:50:00,175.73,175.8,175.03,175.03,76446.0,161.3683,161.4326,160.7255,160.7255,76446.0
2020-10-19 15:55:00,175.12,175.55,174.86,175.13,232514.0,160.8082,161.203,160.5694,160.8173,232514.0
2020-10-20 09:30:00,175.5,176.11,174.72,174.9,81308.0,161.7031,162.2652,160.9844,161.1503,81308.0
2020-10-20 09:35:00,174.97,175.57,174.51,175.35,27271.0,161.2148,161.7676,160.7909,161.5649,27271.0
2020-10-20 09:40:00,175.35,175.92,175.2,175.9,35864.0,161.5649,162.0901,161.4267,162.0717,35864.0
2020-10-20 09:45:00,176.05,176.5,175.79,176.25,36833.0,162.2099,162.6245,161.9703,162.3942,36833.0
2020-10-20 09:50:00,176.28,176.47,175.91,176.35,20225.0,162.4218,162.5969,162.0809,162.4863,20225.0
2020-10-20 09:55:00,176.36,177.01,176.25,177.0,25356.0,162.4955,163.0944,162.3942,163.0852,25356.0
2020-10-20 10:00:00,177.01,177.14,176.68,176.7,31900.0,163.0944,163.2142,162.7904,162.8088,31900.0
2020-10-20 10:05:00,176.77,176.96,176.56,176.58,13474.0,162.8733,163.0483,162.6798,162.6982,13474.0
2020-10-20 10:10:00,176.57,177.23,176.57,176.79,18641.0,162.689,163.2971,162.689,162.8917,18641.0
2020-10-20 10:15:00,176.88,177.3,176.67,177.01,17887.0,162.9746,163.3616,162.7811,163.0944,17887.0
2020-10-20 10:20:00,176.99,177.17,176.85,176.89,16564.0,163.076,163.2418,162.947,162.9838,16564.0
2020-10-20 10:25:00,176.92,177.27,176.8,177.1,36576.0,163.0115,163.334,162.9009,163.1773,36576.0
2020-10-20 10:30:00,177.14,177.37,177.07,177.22,22420.0,163.2142,163.4261,163.1497,163.2879,22420.0
2020-10-20 10:35:00,177.21,177.35,177.02,177.27,21707.0,163.2787,163.4077,163.1036,163.334,21707.0
2020-10-20 10:40:00,177.35,177.6,177.07,177.3,12444.0,163.4077,163.638,163.1497,163.3616,12444.0
2020-10-20 10:45:00,177.29,177.45,176.98,177.1,27688.0,163.3524,163.4998,163.0668,163.1773,27688.0
2020-10-20 10:50:00,177.09,177.38,177.09,177.29,12423.0,163.1681,163.4353,163.1681,163.3524,12423.0
2020-10-20 10:55:00,177.27,177.29,176.79,176.9,10537.0,163.334,163.3524,162.8917,162.9931,10537.0
2020-10-20 11:00:00,176.79,176.91,176.07,176.21,16413.0,162.8917,163.0023,162.2283,162.3573,16413.0
2020-10-20 11:05:00,176.23,176.45,176.19,176.37,9792.0,162.3757,162.5784,162.3389,162.5047,9792.0
2020-10-20 11:10:00,176.36,176.63,176.3,176.4,15423.0,162.4955,162.7443,162.4402,162.5324,15423.0
2020-10-20 11:15:00,176.41,176.73,176.41,176.73,15094.0,162.5416,162.8364,162.5416,162.8364,15094.0
2020-10-20 11:20:00,176.72,177.05,176.48,176.96,12300.0,162.8272,163.1313,162.6061,163.0483,12300.0
2020-10-20 11:25:00,176.97,177.14,176.71,176.81,12389.0,163.0576,163.2142,162.818,162.9101,12389.0
2020-10-20 11:30:00,176.81,176.96,176.66,176.72,12261.0,162.9101,163.0483,162.7719,162.8272,12261.0
2020-10-20 11:35:00,176.69,177.09,176.66,177.09,10842.0,162.7996,163.1681,162.7719,163.1681,10842.0
2020-10-20 11:40:00,177.06,177.29,177.04,177.25,8840.0,163.1405,163.3524,163.1221,163.3155,8840.0
2020-10-20 11:45:00,177.25,177.5,177.25,177.37,19795.0,163.3155,163.5459,163.3155,163.4261,19795.0
2020-10-20 11:50:00,177.39,177.52,177.35,177.39,14931.0,163.4445,163.5643,163.4077,163.4445,14931.0
2020-10-20 11:55:00,177.39,177.57,177.32,177.55,19512.0,163.4445,163.6104,163.38,163.592,19512.0
2020-10-20 12:00:00,177.51,177.59,177.37,177.58,11898.0,163.5551,163.6288,163.4261,163.6196,11898.0
2020-10-20 12:05:00,177.66,177.71,177.48,177.52,18860.0,163.6933,163.7394,163.5275,163.5643,18860.0
2020-10-20 12:10:00,177.53,177.79,177.53,177.72,5587.0,163.5735,163.8131,163.5735,163.7486,5587.0
2020-10-20 12:15:00,177.73,177.89,177.62,177.71,19786.0,163.7578,163.9052,163.6565,163.7394,19786.0
2020-10-20 12:20:00,177.69,177.82,177.57,177.74,11656.0,163.721,163.8407,163.6104,163.767,11656.0
2020-10-20 12:25:00,177.75,177.79,177.68,177.7,5182.0,163.7762,163.8131,163.7117,163.7302,5182.0
2020-10-20 12:30:00,177.71,178.27,177.49,178.2,12131.0,163.7394,164.2554,163.5367,164.1909,12131.0
2020-10-20 12:35:00,178.24,178.43,177.92,178.09,9890.0,164.2277,164.4028,163.9329,164.0895,9890.0
2020-10-20 12:40:00,178.2,178.3,178.09,178.14,10691.0,164.1909,164.283,164.0895,164.1356,10691.0
2020-10-20 12:45:00,178.21,178.24,177.84,177.84,12264.0,164.2001,164.2277,163.8592,163.8592,12264.0
2020-10-20 12:50:00,177.86,177.9,177.65,177.75,14348.0,163.8776,163.9144,163.6841,163.7762,14348.0
2020-10-20 12:55:00,177.73,178.02,177.71,178.02,10385.0,163.7578,164.025,163.7394,164.025,10385.0
2020-10-20 13:00:00,178.0,178.23,177.98,178.11,13486.0,164.0066,164.2185,163.9882,164.1079,13486.0
2020-10-20 13:05:00,178.09,178.49,178.06,178.25,13159.0,164.0895,164.4581,164.0619,164.2369,13159.0
2020-10-20 13:10:00,178.29,178.75,178.28,178.71,19390.0,164.2738,164.6976,164.2646,164.6608,19390.0
2020-10-20 13:15:00,178.7,178.88,178.69,178.8,24597.0,164.6516,164.8174,164.6423,164.7437,24597.0
2020-10-20 13:20:00,178.82,179.07,178.73,178.98,34546.0,164.7621,164.9925,164.6792,164.9095,34546.0
2020-10-20 13:25:00,179.0,179.18,178.93,178.97,17903.0,164.928,165.0938,164.8635,164.9003,17903.0
2020-10-20 13:30:00,178.98,179.09,178.93,178.99,26173.0,164.9095,165.0109,164.8635,164.9188,26173.0
2020-10-20 13:35:00,178.99,179.09,178.96,179.07,11696.0,164.9188,165.0109,164.8911,164.9925,11696.0
2020-10-20 13:40:00,179.06,179.17,178.93,178.95,13334.0,164.9832,165.0846,164.8635,164.8819,13334.0
2020-10-20 13:45:00,178.93,179.27,178.93,179.09,32689.0,164.8635,165.1767,164.8635,165.0109,32689.0
2020-10-20 13:50:00,179.06,179.07,178.93,178.97,16354.0,164.9832,164.9925,164.8635,164.9003,16354.0
2020-10-20 13:55:00,178.99,179.02,178.67,178.96,88878.0,164.9188,164.9464,164.6239,164.8911,88878.0
2020-10-20 14:00:00,178.93,179.11,178.91,178.99,42581.0,164.8635,165.0293,164.845,164.9188,42581.0
2020-10-20 14:05:00,178.99,179.05,178.36,178.38,62551.0,164.9188,164.974,164.3383,164.3567,62551.0
2020-10-20 14:10:00,178.37,178.78,178.3,178.45,37774.0,164.3475,164.7253,164.283,164.4212,37774.0
2020-10-20 14:15:00,178.46,178.7,178.41,178.48,23402.0,164.4304,164.6516,164.3843,164.4488,23402.0
2020-10-20 14:20:00,178.51,178.51,178.03,178.1,13954.0,164.4765,164.4765,164.0342,164.0987,13954.0
2020-10-20 14:25:00,178.13,178.13,177.74,177.81,12972.0,164.1264,164.1264,163.767,163.8315,12972.0
2020-10-20 14:30:00,177.79,177.92,177.73,177.8,8711.0,163.8131,163.9329,163.7578,163.8223,8711.0
2020-10-20 14:35:00,177.79,177.82,177.48,177.69,26747.0,163.8131,163.8407,163.5275,163.721,26747.0
2020-10-20 14:40:00,177.71,177.96,177.69,177.74,27987.0,163.7394,163.9697,163.721,163.767,27987.0
2020-10-20 14:45:00,177.75,177.75,177.25,177.47,30530.0,163.7762,163.7762,163.3155,163.5182,30530.0
2020-10-20 14:50:00,177.52,177.62,177.4,177.62,20320.0,163.5643,163.6565,163.4537,163.6565,20320.0
2020-10-20 14:55:00,177.64,177.77,177.57,177.66,41017.0,163.6749,163.7947,163.6104,163.6933,41017.0
2020-10-20 15:00:00,177.7,177.96,177.67,177.72,25416.0,163.7302,163.9697,163.7025,163.7486,25416.0
2020-10-20 15:05:00,177.78,177.78,176.83,176.95,31127.0,163.8039,163.8039,162.9286,163.0391,31127.0
2020-10-20 15:10:00,176.95,176.98,176.26,176.9,30259.0,163.0391,163.0668,162.4034,162.9931,30259.0
2020-10-20 15:15:00,176.81,177.15,176.48,177.06,25320.0,162.9101,163.2234,162.6061,163.1405,25320.0
2020-10-20 15:20:00,177.0,177.09,176.76,177.09,23238.0,163.0852,163.1681,162.8641,163.1681,23238.0
2020-10-20 15:25:00,177.06,177.49,176.94,177.45,27297.0,163.1405,163.5367,163.0299,163.4998,27297.0
2020-10-20 15:30:00,177.41,177.45,176.83,177.28,39647.0,163.463,163.4998,162.9286,163.3432,39647.0
2020-10-20 15:35:00,177.27,177.29,176.65,177.08,37203.0,163.334,163.3524,162.7627,163.1589,37203.0
2020-10-20 15:40:00,177.07,178.03,177.07,177.77,64751.0,163.1497,164.0342,163.1497,163.7947,64751.0
2020-10-20 15:45:00,177.74,177.79,176.93,177.03,85530.0,163.767,163.8131,163.0207,163.1128,85530.0
2020-10-20 15:50:00,176.96,177.6,176.9,177.29,113815.0,163.0483,163.638,162.9931,163.3524,113815.0
2020-10-20 15:55:00,177.24,177.74,177.09,177.1,231530.0,163.3063,163.767,163.1681,163.1773,231530.0
2020-10-21 09:30:00,177.04,177.53,176.83,177.25,69415.0,163.1221,163.5735,162.9286,163.3155,69415.0
2020-10-21 09:35:00,177.31,178.11,177.14,177.79,37422.0,163.3708,164.1079,163.2142,163.8131,37422.0
2020-10-21 09:40:00,177.84,178.68,177.72,178.67,18384.0,163.8592,164.6331,163.7486,164.6239,18384.0
2020-10-21 09:45:00,178.73,179.0,178.54,178.6,22609.0,164.6792,164.928,164.5041,164.5594,22609.0
2020-10-21 09:50:00,178.67,178.97,178.37,178.97,19506.0,164.6239,164.9003,164.3475,164.9003,19506.0
2020-10-21 09:55:00,178.99,179.0,178.62,178.81,20683.0,164.9188,164.928,164.5778,164.7529,20683.0
2020-10-21 10:00:00,178.79,179.1,178.63,179.1,35933.0,164.7345,165.0201,164.5871,165.0201,35933.0
2020-10-21 10:05:00,179.1,179.61,179.03,179.49,28714.0,165.0201,165.49,164.9556,165.3794,28714.0
2020-10-21 10:10:00,179.52,179.6,179.24,179.46,24012.0,165.4071,165.4808,165.1491,165.3518,24012.0
2020-10-21 10:15:00,179.46,179.55,179.23,179.52,24400.0,165.3518,165.4347,165.1399,165.4071,24400.0
2020-10-21 10:20:00,179.48,179.59,179.38,179.45,18233.0,165.3702,165.4716,165.2781,165.3426,18233.0
2020-10-21 10:25:00,179.4,179.59,179.33,179.49,24368.0,165.2965,165.4716,165.232,165.3794,24368.0
2020-10-21 10:30:00,179.52,179.58,179.16,179.36,24621.0,165.4071,165.4624,165.0754,165.2597,24621.0
2020-10-21 10:35:00,179.32,179.42,178.87,179.21,39434.0,165.2228,165.3149,164.8082,165.1215,39434.0
2020-10-21 10:40:00,179.21,179.24,178.95,178.95,11895.0,165.1215,165.1491,164.8819,164.8819,11895.0
2020-10-21 10:45:00,178.92,178.92,178.01,178.11,35740.0,164.8543,164.8543,164.0158,164.1079,35740.0
2020-10-21 10:50:00,178.1,178.13,177.92,178.0,14665.0,164.0987,164.1264,163.9329,164.0066,14665.0
2020-10-21 10:55:00,178.0,178.08,177.52,177.52,18652.0,164.0066,164.0803,163.5643,163.5643,18652.0
2020-10-21 11:00:00,177.69,177.69,177.32,177.47,15046.0,163.721,163.721,163.38,163.5182,15046.0
2020-10-21 11:05:00,177.43,177.46,177.05,177.12,19328.0,163.4814,163.509,163.1313,163.1958,19328.0
2020-10-21 11:10:00,177.08,177.08,176.65,176.81,21284.0,163.1589,163.1589,162.7627,162.9101,21284.0
2020-10-21 11:15:00,176.81,176.81,176.42,176.46,18043.0,162.9101,162.9101,162.5508,162.5876,18043.0
2020-10-21 11:20:00,176.43,176.51,175.82,176.1,28722.0,162.56,162.6337,161.998,162.2559,28722.0
2020-10-21 11:25:00,176.09,176.71,176.01,176.64,20875.0,162.2467,162.818,162.173,162.7535,20875.0
2020-10-21 11:30:00,176.73,176.9,176.59,176.87,18065.0,162.8364,162.9931,162.7074,162.9654,18065.0
2020-10-21 11:35:00,176.84,176.91,176.68,176.81,14738.0,162.9378,163.0023,162.7904,162.9101,14738.0
2020-10-21 11:40:00,176.78,176.95,176.66,176.91,20970.0,162.8825,163.0391,162.7719,163.0023,20970.0
2020-10-21 11:45:00,176.9,176.91,176.69,176.79,9186.0,162.9931,163.0023,162.7996,162.8917,9186.0
2020-10-21 11:50:00,176.79,176.88,176.66,176.75,9103.0,162.8917,162.9746,162.7719,162.8548,9103.0
2020-10-21 11:55:00,176.74,176.82,176.3,176.44,27419.0,162.8456,162.9193,162.4402,162.5692,27419.0
2020-10-21 12:00:00,176.5,176.55,175.85,175.95,29566.0,162.6245,162.6706,162.0256,162.1177,29566.0
2020-10-21 12:05:00,175.96,176.21,175.9,176.17,12436.0,162.127,162.3573,162.0717,162.3204,12436.0
2020-10-21 12:10:00,176.15,176.15,175.71,176.05,15637.0,162.302,162.302,161.8966,162.2099,15637.0
2020-10-21 12:15:00,176.05,176.1,175.78,175.85,12455.0,162.2099,162.2559,161.9611,162.0256,12455.0
2020-10-21 12:20:00,175.91,177.14,175.91,176.87,29302.0,162.0809,163.2142,162.0809,162.9654,29302.0
2020-10-21 12:25:00,176.81,176.98,176.35,176.45,24354.0,162.9101,163.0668,162.4863,162.5784,24354.0
2020-10-21 12:30:00,176.52,176.53,175.66,175.85,38130.0,162.6429,162.6521,161.8505,162.0256,38130.0
2020-10-21 12:35:00,175.81,175.93,175.63,175.82,8662.0,161.9887,162.0993,161.8229,161.998,8662.0
2020-10-21 12:40:00,175.81,175.9,175.62,175.72,12455.0,161.9887,162.0717,161.8137,161.9058,12455.0
2020-10-21 12:45:00,175.78,176.0,175.62,175.68,8888.0,161.9611,162.1638,161.8137,161.869,8888.0
2020-10-21 12:50:00,175.71,176.01,175.67,175.75,9206.0,161.8966,162.173,161.8598,161.9335,9206.0
2020-10-21 12:55:00,175.84,175.86,175.55,175.69,19392.0,162.0164,162.0348,161.7492,161.8782,19392.0
2020-10-21 13:00:00,175.73,176.03,175.69,175.99,20192.0,161.915,162.1915,161.8782,162.1546,20192.0
2020-10-21 13:05:00,176.0,176.02,175.77,175.81,15332.0,162.1638,162.1822,161.9519,161.9887,15332.0
2020-10-21 13:10:00,175.81,176.04,175.77,175.99,5368.0,161.9887,162.2007,161.9519,162.1546,5368.0
2020-10-21 13:15:00,176.08,176.22,176.01,176.17,21562.0,162.2375,162.3665,162.173,162.3204,21562.0
2020-10-21 13:20:00,176.15,176.22,176.04,176.17,8346.0,162.302,162.3665,162.2007,162.3204,8346.0
2020-10-21 13:25:00,176.17,176.17,175.96,176.04,13611.0,162.3204,162.3204,162.127,162.2007,13611.0
2020-10-21 13:30:00,176.08,176.18,175.99,176.13,4701.0,162.2375,162.3297,162.1546,162.2836,4701.0
2020-10-21 13:35:00,176.09,176.14,175.62,175.64,11585.0,162.2467,162.2928,161.8137,161.8321,11585.0
2020-10-21 13:40:00,175.66,175.97,175.64,175.69,9646.0,161.8505,162.1362,161.8321,161.8782,9646.0
2020-10-21 13:45:00,175.68,175.74,175.61,175.68,10261.0,161.869,161.9243,161.8045,161.869,10261.0
2020-10-21 13:50:00,175.68,175.85,175.64,175.67,21275.0,161.869,162.0256,161.8321,161.8598,21275.0
2020-10-21 13:55:00,175.66,175.72,175.55,175.66,8377.0,161.8505,161.9058,161.7492,161.8505,8377.0
2020-10-21 14:00:00,175.66,175.93,175.63,175.74,13300.0,161.8505,162.0993,161.8229,161.9243,13300.0
2020-10-21 14:05:00,175.7,175.86,175.66,175.82,11919.0,161.8874,162.0348,161.8505,161.998,11919.0
2020-10-21 14:10:00,175.81,176.01,175.74,175.77,12864.0,161.9887,162.173,161.9243,161.9519,12864.0
2020-10-21 14:15:00,175.78,175.87,175.7,175.76,8195.0,161.9611,162.044,161.8874,161.9427,8195.0
2020-10-21 14:20:00,175.77,175.77,175.56,175.63,14054.0,161.9519,161.9519,161.7584,161.8229,14054.0
2020-10-21 14:25:00,175.67,175.94,175.59,175.8,27526.0,161.8598,162.1085,161.786,161.9795,27526.0
2020-10-21 14:30:00,175.78,176.0,175.64,175.95,18570.0,161.9611,162.1638,161.8321,162.1177,18570.0
2020-10-21 14:35:00,175.92,175.93,175.71,175.72,15376.0,162.0901,162.0993,161.8966,161.9058,15376.0
2020-10-21 14:40:00,175.71,175.8,175.6,175.64,20123.0,161.8966,161.9795,161.7953,161.8321,20123.0
2020-10-21 14:45:00,175.67,175.75,175.56,175.57,17773.0,161.8598,161.9335,161.7584,161.7676,17773.0
2020-10-21 14:50:00,175.56,175.69,175.49,175.61,27328.0,161.7584,161.8782,161.6939,161.8045,27328.0
2020-10-21 14:55:00,175.61,175.75,175.59,175.73,30050.0,161.8045,161.9335,161.786,161.915,30050.0
2020-10-21 15:00:00,175.74,175.8,175.39,175.44,11658.0,161.9243,161.9795,161.6018,161.6478,11658.0
2020-10-21 15:05:00,175.44,175.47,175.19,175.3,12482.0,161.6478,161.6755,161.4175,161.5188,12482.0
2020-10-21 15:10:00,175.28,175.47,175.24,175.29,10803.0,161.5004,161.6755,161.4636,161.5096,10803.0
2020-10-21 15:15:00,175.24,175.36,175.2,175.36,9781.0,161.4636,161.5741,161.4267,161.5741,9781.0
2020-10-21 15:20:00,175.39,175.55,175.35,175.52,9431.0,161.6018,161.7492,161.5649,161.7215,9431.0
2020-10-21 15:25:00,175.52,175.78,175.43,175.58,16227.0,161.7215,161.9611,161.6386,161.7768,16227.0
2020-10-21 15:30:00,175.65,175.76,175.33,175.43,18574.0,161.8413,161.9427,161.5465,161.6386,18574.0
2020-10-21 15:35:00,175.47,175.62,175.25,175.4,19492.0,161.6755,161.8137,161.4728,161.611,19492.0
2020-10-21 15:40:00,175.43,175.45,175.07,175.07,33312.0,161.6386,161.657,161.3069,161.3069,33312.0
2020-10-21 15:45:00,175.02,175.04,174.72,174.77,51571.0,161.2609,161.2793,160.9844,161.0305,51571.0
2020-10-21 15:50:00,174.7,175.12,174.67,175.0,46938.0,160.966,161.353,160.9384,161.2424,46938.0
2020-10-21 15:55:00,174.99,175.13,174.32,174.5,255080.0,161.2332,161.3622,160.6159,160.7817,255080.0
2020-10-22 09:30:00,174.94,175.25,174.83,175.12,76266.0,161.1871,161.4728,161.0858,161.353,76266.0
2020-10-22 09:35:00,174.89,174.98,174.13,174.3,36824.0,161.1411,161.224,160.4408,160.5975,36824.0
2020-10-22 09:40:00,174.36,174.77,173.84,174.77,27272.0,160.6527,161.0305,160.1736,161.0305,27272.0
2020-10-22 09:45:00,174.76,174.76,173.9,173.9,23827.0,161.0213,161.0213,160.2289,160.2289,23827.0
2020-10-22 09:50:00,173.89,174.22,173.81,174.02,39460.0,160.2197,160.5237,160.146,160.3395,39460.0
2020-10-22 09:55:00,174.04,174.2,173.64,173.79,32153.0,160.3579,160.5053,159.9893,160.1275,32153.0
2020-10-22 10:00:00,173.82,174.44,173.64,174.33,39484.0,160.1552,160.7264,159.9893,160.6251,39484.0
2020-10-22 10:05:00,174.29,174.3,173.69,173.8,19999.0,160.5882,160.5975,160.0354,160.1368,19999.0
2020-10-22 10:10:00,173.8,173.95,173.63,173.9,14048.0,160.1368,160.275,159.9801,160.2289,14048.0
2020-10-22 10:15:00,173.83,174.04,173.66,173.67,31839.0,160.1644,160.3579,160.0078,160.017,31839.0
2020-10-22 10:20:00,173.63,173.71,172.72,172.86,39302.0,159.9801,160.0538,159.1417,159.2707,39302.0
2020-10-22 10:25:00,172.87,173.19,172.8,172.96,22082.0,159.2799,159.5747,159.2154,159.3628,22082.0
2020-10-22 10:30:00,172.95,173.0,172.2,172.43,28539.0,159.3536,159.3997,158.6625,158.8745,28539.0
2020-10-22 10:35:00,172.45,172.68,171.72,171.76,37419.0,158.8929,159.1048,158.2203,158.2571,37419.0
2020-10-22 10:40:00,171.75,171.77,171.14,171.4,91865.0,158.2479,158.2664,157.6859,157.9254,91865.0
2020-10-22 10:45:00,171.49,171.62,171.08,171.41,30052.0,158.0084,158.1281,157.6306,157.9347,30052.0
2020-10-22 10:50:00,171.43,171.91,170.73,171.37,60557.0,157.9531,158.3953,157.3081,157.8978,60557.0
2020-10-22 10:55:00,171.38,171.63,171.26,171.53,39887.0,157.907,158.1374,157.7964,158.0452,39887.0
2020-10-22 11:00:00,171.56,171.95,171.56,171.9,22701.0,158.0729,158.4322,158.0729,158.3861,22701.0
2020-10-22 11:05:00,171.87,171.97,171.5,171.56,23124.0,158.3585,158.4506,158.0176,158.0729,23124.0
2020-10-22 11:10:00,171.56,172.12,171.52,172.01,33124.0,158.0729,158.5888,158.036,158.4875,33124.0
2020-10-22 11:15:00,172.06,172.21,171.83,171.9,22170.0,158.5336,158.6718,158.3216,158.3861,22170.0
2020-10-22 11:20:00,171.9,172.46,171.89,172.31,18504.0,158.3861,158.9021,158.3769,158.7639,18504.0
2020-10-22 11:25:00,172.27,172.28,171.78,171.9,36326.0,158.727,158.7363,158.2756,158.3861,36326.0
2020-10-22 11:30:00,171.95,172.08,171.59,171.66,18125.0,158.4322,158.552,158.1005,158.165,18125.0
2020-10-22 11:35:00,171.66,171.79,171.45,171.54,13759.0,158.165,158.2848,157.9715,158.0544,13759.0
2020-10-22 11:40:00,171.56,171.75,171.36,171.48,16679.0,158.0729,158.2479,157.8886,157.9991,16679.0
2020-10-22 11:45:00,171.51,171.84,171.39,171.75,11953.0,158.0268,158.3308,157.9162,158.2479,11953.0
2020-10-22 11:50:00,171.75,171.85,171.5,171.54,24622.0,158.2479,158.3401,158.0176,158.0544,24622.0
2020-10-22 11:55:00,171.53,171.62,171.33,171.41,14610.0,158.0452,158.1281,157.8609,157.9347,14610.0
2020-10-22 12:00:00,171.42,171.45,171.16,171.16,13295.0,157.9439,157.9715,157.7043,157.7043,13295.0
2020-10-22 12:05:00,171.16,171.29,171.09,171.25,10982.0,157.7043,157.8241,157.6398,157.7872,10982.0
2020-10-22 12:10:00,171.25,171.25,171.06,171.09,11012.0,157.7872,157.7872,157.6122,157.6398,11012.0
2020-10-22 12:15:00,171.1,171.23,170.92,170.95,19184.0,157.649,157.7688,157.4832,157.5108,19184.0
2020-10-22 12:20:00,170.93,171.07,170.75,170.84,31661.0,157.4924,157.6214,157.3265,157.4095,31661.0
2020-10-22 12:25:00,170.83,171.11,170.82,171.02,10869.0,157.4002,157.6582,157.391,157.5753,10869.0
2020-10-22 12:30:00,171.06,171.11,170.89,171.03,15594.0,157.6122,157.6582,157.4555,157.5845,15594.0
2020-10-22 12:35:00,171.02,171.02,170.72,170.8,13544.0,157.5753,157.5753,157.2989,157.3726,13544.0
2020-10-22 12:40:00,170.83,171.05,170.71,171.0,7640.0,157.4002,157.603,157.2897,157.5569,7640.0
2020-10-22 12:45:00,170.98,171.24,170.86,171.24,8230.0,157.5385,157.778,157.4279,157.778,8230.0
2020-10-22 12:50:00,171.2,171.37,171.15,171.27,9104.0,157.7412,157.8978,157.6951,157.8057,9104.0
2020-10-22 12:55:00,171.27,171.5,171.27,171.42,11508.0,157.8057,158.0176,157.8057,157.9439,11508.0
2020-10-22 13:00:00,171.44,171.63,171.39,171.63,8888.0,157.9623,158.1374,157.9162,158.1374,8888.0
2020-10-22 13:05:00,171.64,171.86,171.55,171.84,6573.0,158.1466,158.3493,158.0636,158.3308,6573.0
2020-10-22 13:10:00,171.8,172.01,171.7,172.01,24050.0,158.294,158.4875,158.2019,158.4875,24050.0
2020-10-22 13:15:00,172.0,172.03,171.87,171.9,22208.0,158.4783,158.5059,158.3585,158.3861,22208.0
2020-10-22 13:20:00,171.86,171.9,171.75,171.8,9051.0,158.3493,158.3861,158.2479,158.294,9051.0
2020-10-22 13:25:00,171.82,171.93,171.72,171.75,25050.0,158.3124,158.4138,158.2203,158.2479,25050.0
2020-10-22 13:30:00,171.75,171.87,171.64,171.83,13015.0,158.2479,158.3585,158.1466,158.3216,13015.0
2020-10-22 13:35:00,171.81,171.88,171.68,171.88,7743.0,158.3032,158.3677,158.1834,158.3677,7743.0
2020-10-22 13:40:00,171.89,172.1,171.7,172.03,8956.0,158.3769,158.5704,158.2019,158.5059,8956.0
2020-10-22 13:45:00,171.97,172.07,171.87,171.97,15000.0,158.4506,158.5428,158.3585,158.4506,15000.0
2020-10-22 13:50:00,171.96,172.18,171.84,172.04,29189.0,158.4414,158.6441,158.3308,158.5151,29189.0
2020-10-22 13:55:00,172.05,172.17,172.01,172.09,17930.0,158.5243,158.6349,158.4875,158.5612,17930.0
2020-10-22 14:00:00,172.13,172.29,172.09,172.23,14185.0,158.598,158.7455,158.5612,158.6902,14185.0
2020-10-22 14:05:00,172.26,172.31,172.14,172.19,18777.0,158.7178,158.7639,158.6073,158.6533,18777.0
2020-10-22 14:10:00,172.18,172.21,171.88,171.89,17739.0,158.6441,158.6718,158.3677,158.3769,17739.0
2020-10-22 14:15:00,171.9,172.18,171.86,171.98,28448.0,158.3861,158.6441,158.3493,158.4598,28448.0
2020-10-22 14:20:00,172.0,172.05,171.92,171.99,12767.0,158.4783,158.5243,158.4046,158.4691,12767.0
2020-10-22 14:25:00,172.0,172.02,171.9,171.95,14132.0,158.4783,158.4967,158.3861,158.4322,14132.0
2020-10-22 14:30:00,171.93,172.0,171.79,171.86,28636.0,158.4138,158.4783,158.2848,158.3493,28636.0
2020-10-22 14:35:00,171.86,172.0,171.66,171.77,26417.0,158.3493,158.4783,158.165,158.2664,26417.0
2020-10-22 14:40:00,171.74,171.75,171.34,171.36,28208.0,158.2387,158.2479,157.8702,157.8886,28208.0
2020-10-22 14:45:00,171.36,171.4,171.26,171.32,20313.0,157.8886,157.9254,157.7964,157.8517,20313.0
2020-10-22 14:50:00,171.32,171.46,171.24,171.32,22934.0,157.8517,157.9807,157.778,157.8517,22934.0
2020-10-22 14:55:00,171.34,171.36,171.07,171.19,21153.0,157.8702,157.8886,157.6214,157.7319,21153.0
2020-10-22 15:00:00,171.21,171.25,171.09,171.16,19604.0,157.7504,157.7872,157.6398,157.7043,19604.0
2020-10-22 15:05:00,171.13,171.2,170.85,170.95,41747.0,157.6767,157.7412,157.4187,157.5108,41747.0
2020-10-22 15:10:00,170.95,171.02,170.93,170.97,19602.0,157.5108,157.5753,157.4924,157.5292,19602.0
2020-10-22 15:15:00,170.95,171.07,170.89,171.01,39185.0,157.5108,157.6214,157.4555,157.5661,39185.0
2020-10-22 15:20:00,171.01,171.29,171.01,171.15,18830.0,157.5661,157.8241,157.5661,157.6951,18830.0
2020-10-22 15:25:00,171.15,171.16,170.96,171.03,28749.0,157.6951,157.7043,157.52,157.5845,28749.0
2020-10-22 15:30:00,171.03,171.44,171.03,171.42,26966.0,157.5845,157.9623,157.5845,157.9439,26966.0
2020-10-22 15:35:00,171.44,171.57,171.34,171.45,35651.0,157.9623,158.0821,157.8702,157.9715,35651.0
2020-10-22 15:40:00,171.46,171.77,171.43,171.66,35381.0,157.9807,158.2664,157.9531,158.165,35381.0
2020-10-22 15:45:00,171.59,171.6,171.04,171.12,44762.0,158.1005,158.1097,157.5937,157.6675,44762.0
2020-10-22 15:50:00,171.13,171.26,171.0,171.19,68201.0,157.6767,157.7964,157.5569,157.7319,68201.0
2020-10-22 15:55:00,171.19,171.33,170.85,171.28,133170.0,157.7319,157.8609,157.4187,157.8149,133170.0
2020-10-23 09:30:00,171.46,171.59,170.25,170.7,99727.0,157.9807,158.1005,156.8658,157.2805,99727.0
2020-10-23 09:35:00,170.6,170.89,170.33,170.74,38122.0,157.1883,157.4555,156.9396,157.3173,38122.0
2020-10-23 09:40:00,170.75,170.9,170.47,170.9,28772.0,157.3265,157.4647,157.0685,157.4647,28772.0
2020-10-23 09:45:00,170.88,171.17,170.74,170.88,27509.0,157.4463,157.7135,157.3173,157.4463,27509.0
2020-10-23 09:50:00,170.81,170.91,170.57,170.81,23198.0,157.3818,157.474,157.1607,157.3818,23198.0
2020-10-23 09:55:00,170.87,171.05,170.16,170.26,33658.0,157.4371,157.603,156.7829,156.8751,33658.0
2020-10-23 10:00:00,170.26,170.56,169.96,170.45,49261.0,156.8751,157.1515,156.5986,157.0501,49261.0
2020-10-23 10:05:00,170.44,170.83,170.34,170.81,15478.0,157.0409,157.4002,156.9488,157.3818,15478.0
2020-10-23 10:10:00,170.85,170.93,170.59,170.59,19066.0,157.4187,157.4924,157.1791,157.1791,19066.0
2020-10-23 10:15:00,170.56,170.72,170.22,170.65,17964.0,157.1515,157.2989,156.8382,157.2344,17964.0
2020-10-23 10:20:00,170.67,170.85,170.65,170.81,12627.0,157.2528,157.4187,157.2344,157.3818,12627.0
2020-10-23 10:25:00,170.84,170.97,170.81,170.96,8327.0,157.4095,157.5292,157.3818,157.52,8327.0
2020-10-23 10:30:00,170.97,171.39,170.88,171.35,19377.0,157.5292,157.9162,157.4463,157.8794,19377.0
2020-10-23 10:35:00,171.31,171.37,171.0,171.29,26548.0,157.8425,157.8978,157.5569,157.8241,26548.0
2020-10-23 10:40:00,171.34,171.38,170.52,170.74,30265.0,157.8702,157.907,157.1146,157.3173,30265.0
2020-10-23 10:45:00,170.71,170.79,170.38,170.38,14459.0,157.2897,157.3634,156.9856,156.9856,14459.0
2020-10-23 10:50:00,170.49,170.5,170.03,170.03,19286.0,157.087,157.0962,156.6631,156.6631,19286.0
2020-10-23 10:55:00,170.02,170.36,170.0,170.18,23894.0,156.6539,156.9672,156.6355,156.8013,23894.0
2020-10-23 11:00:00,170.2,170.47,170.16,170.31,14752.0,156.8198,157.0685,156.7829,156.9211,14752.0
2020-10-23 11:05:00,170.31,170.36,170.17,170.25,18561.0,156.9211,156.9672,156.7921,156.8658,18561.0
2020-10-23 11:10:00,170.24,170.85,170.18,170.82,28947.0,156.8566,157.4187,156.8013,157.391,28947.0
2020-10-23 11:15:00,170.86,171.02,170.81,170.87,19330.0,157.4279,157.5753,157.3818,157.4371,19330.0
2020-10-23 11:20:00,170.83,170.89,170.43,170.54,18084.0,157.4002,157.4555,157.0317,157.133,18084.0
2020-10-23 11:25:00,170.56,170.75,170.45,170.61,9378.0,157.1515,157.3265,157.0501,157.1975,9378.0
2020-10-23 11:30:00,170.68,170.85,170.57,170.78,15359.0,157.262,157.4187,157.1607,157.3542,15359.0
2020-10-23 11:35:00,170.77,170.85,170.67,170.69,6289.0,157.345,157.4187,157.2528,157.2713,6289.0
2020-10-23 11:40:00,170.65,170.88,170.51,170.51,12759.0,157.2344,157.4463,157.1054,157.1054,12759.0
2020-10-23 11:45:00,170.47,170.56,170.18,170.28,12586.0,157.0685,157.1515,156.8013,156.8935,12586.0
2020-10-23 11:50:00,170.22,170.44,170.09,170.44,27293.0,156.8382,157.0409,156.7184,157.0409,27293.0
2020-10-23 11:55:00,170.44,170.77,170.44,170.65,28243.0,157.0409,157.345,157.0409,157.2344,28243.0
2020-10-23 12:00:00,170.62,170.82,170.52,170.75,13876.0,157.2068,157.391,157.1146,157.3265,13876.0
2020-10-23 12:05:00,170.75,170.76,170.62,170.68,22812.0,157.3265,157.3358,157.2068,157.262,22812.0
2020-10-23 12:10:00,170.68,170.72,170.19,170.23,22367.0,157.262,157.2989,156.8106,156.8474,22367.0
2020-10-23 12:15:00,170.23,170.25,169.7,170.02,46811.0,156.8474,156.8658,156.3591,156.6539,46811.0
2020-10-23 12:20:00,170.04,170.04,169.59,169.73,15157.0,156.6724,156.6724,156.2577,156.3867,15157.0
2020-10-23 12:25:00,169.69,169.78,169.66,169.71,17350.0,156.3499,156.4328,156.3222,156.3683,17350.0
2020-10-23 12:30:00,169.71,169.71,169.44,169.47,19788.0,156.3683,156.3683,156.1195,156.1472,19788.0
2020-10-23 12:35:00,169.5,169.57,169.22,169.32,38172.0,156.1748,156.2393,155.9168,156.009,38172.0
2020-10-23 12:40:00,169.33,169.45,169.23,169.35,34018.0,156.0182,156.1287,155.926,156.0366,34018.0
2020-10-23 12:45:00,169.33,169.82,169.3,169.78,12391.0,156.0182,156.4696,155.9905,156.4328,12391.0
2020-10-23 12:50:00,169.78,169.91,169.69,169.75,18085.0,156.4328,156.5526,156.3499,156.4052,18085.0
2020-10-23 12:55:00,169.77,169.81,169.5,169.57,10719.0,156.4236,156.4604,156.1748,156.2393,10719.0
2020-10-23 13:00:00,169.55,170.11,169.52,170.1,11060.0,156.2209,156.7369,156.1932,156.7276,11060.0
2020-10-23 13:05:00,170.12,170.4,170.12,170.4,9898.0,156.7461,157.0041,156.7461,157.0041,9898.0
2020-10-23 13:10:00,170.38,170.51,170.27,170.38,12602.0,156.9856,157.1054,156.8843,156.9856,12602.0
2020-10-23 13:15:00,170.41,170.51,170.17,170.29,8975.0,157.0133,157.1054,156.7921,156.9027,8975.0
2020-10-23 13:20:00,170.26,170.6,170.24,170.6,8731.0,156.8751,157.1883,156.8566,157.1883,8731.0
2020-10-23 13:25:00,170.53,170.55,170.36,170.55,12434.0,157.1238,157.1423,156.9672,157.1423,12434.0
2020-10-23 13:30:00,170.5,170.59,170.39,170.46,14594.0,157.0962,157.1791,156.9948,157.0593,14594.0
2020-10-23 13:35:00,170.49,170.54,170.42,170.54,7140.0,157.087,157.133,157.0225,157.133,7140.0
2020-10-23 13:40:00,170.6,170.7,170.46,170.46,20329.0,157.1883,157.2805,157.0593,157.0593,20329.0
2020-10-23 13:45:00,170.47,170.68,170.38,170.67,10507.0,157.0685,157.262,156.9856,157.2528,10507.0
2020-10-23 13:50:00,170.67,170.8,170.67,170.7,15780.0,157.2528,157.3726,157.2528,157.2805,15780.0
2020-10-23 13:55:00,170.7,170.73,170.66,170.67,8904.0,157.2805,157.3081,157.2436,157.2528,8904.0
2020-10-23 14:00:00,170.67,170.8,170.6,170.75,24178.0,157.2528,157.3726,157.1883,157.3265,24178.0
2020-10-23 14:05:00,170.77,170.9,170.77,170.86,13394.0,157.345,157.4647,157.345,157.4279,13394.0
2020-10-23 14:10:00,170.89,170.89,170.72,170.84,34968.0,157.4555,157.4555,157.2989,157.4095,34968.0
2020-10-23 14:15:00,170.85,170.96,170.77,170.87,46895.0,157.4187,157.52,157.345,157.4371,46895.0
2020-10-23 14:20:00,170.86,170.86,170.62,170.85,18310.0,157.4279,157.4279,157.2068,157.4187,18310.0
2020-10-23 14:25:00,170.87,170.89,170.72,170.86,27005.0,157.4371,157.4555,157.2989,157.4279,27005.0
2020-10-23 14:30:00,170.88,170.9,170.68,170.71,24786.0,157.4463,157.4647,157.262,157.2897,24786.0
2020-10-23 14:35:00,170.71,170.71,170.58,170.67,10523.0,157.2897,157.2897,157.1699,157.2528,10523.0
2020-10-23 14:40:00,170.66,170.68,170.56,170.59,24814.0,157.2436,157.262,157.1515,157.1791,24814.0
2020-10-23 14:45:00,170.6,170.62,170.49,170.49,19015.0,157.1883,157.2068,157.087,157.087,19015.0
2020-10-23 14:50:00,170.48,170.55,170.37,170.43,32895.0,157.0778,157.1423,156.9764,157.0317,32895.0
2020-10-23 14:55:00,170.46,170.55,170.4,170.52,18117.0,157.0593,157.1423,157.0041,157.1146,18117.0
2020-10-23 15:00:00,170.52,170.9,170.52,170.81,17833.0,157.1146,157.4647,157.1146,157.3818,17833.0
2020-10-23 15:05:00,170.81,170.84,170.63,170.78,37467.0,157.3818,157.4095,157.216,157.3542,37467.0
2020-10-23 15:10:00,170.8,171.25,170.77,171.21,23200.0,157.3726,157.7872,157.345,157.7504,23200.0
2020-10-23 15:15:00,171.17,171.36,171.1,171.33,34157.0,157.7135,157.8886,157.649,157.8609,34157.0
2020-10-23 15:20:00,171.33,171.42,171.25,171.39,24384.0,157.8609,157.9439,157.7872,157.9162,24384.0
2020-10-23 15:25:00,171.42,171.57,171.33,171.51,31326.0,157.9439,158.0821,157.8609,158.0268,31326.0
2020-10-23 15:30:00,171.48,171.51,171.31,171.4,23617.0,157.9991,158.0268,157.8425,157.9254,23617.0
2020-10-23 15:35:00,171.4,171.74,171.37,171.69,30892.0,157.9254,158.2387,157.8978,158.1926,30892.0
2020-10-23 15:40:00,171.7,172.05,171.64,172.02,31075.0,158.2019,158.5243,158.1466,158.4967,31075.0
2020-10-23 15:45:00,172.02,172.04,171.78,171.85,46659.0,158.4967,158.5151,158.2756,158.3401,46659.0
2020-10-23 15:50:00,171.9,171.94,171.73,171.9,52470.0,158.3861,158.423,158.2295,158.3861,52470.0
2020-10-23 15:55:00,171.89,172.17,171.69,172.14,152101.0,158.3769,158.6349,158.1926,158.6073,152101.0
2020-10-26 09:30:00,169.97,170.99,169.28,170.52,107141.0,156.6079,157.5477,155.9721,157.1146,107141.0
2020-10-26 09:35:00,170.5,171.23,170.34,170.61,41437.0,157.0962,157.7688,156.9488,157.1975,41437.0
2020-10-26 09:40:00,170.6,170.67,170.18,170.56,40642.0,157.1883,157.2528,156.8013,157.1515,40642.0
2020-10-26 09:45:00,170.48,170.5,169.99,170.06,31675.0,157.0778,157.0962,156.6263,156.6908,31675.0
2020-10-26 09:50:00,170.1,170.36,169.91,170.32,34242.0,156.7276,156.9672,156.5526,156.9303,34242.0
2020-10-26 09:55:00,170.38,170.43,169.83,169.87,24598.0,156.9856,157.0317,156.4789,156.5157,24598.0
2020-10-26 10:00:00,169.86,169.9,169.35,169.35,40205.0,156.5065,156.5434,156.0366,156.0366,40205.0
2020-10-26 10:05:00,169.39,169.51,168.93,169.35,44657.0,156.0735,156.184,155.6496,156.0366,44657.0
2020-10-26 10:10:00,169.39,169.42,169.05,169.15,19748.0,156.0735,156.1011,155.7602,155.8523,19748.0
2020-10-26 10:15:00,169.1,169.31,169.08,169.19,24694.0,155.8063,155.9997,155.7878,155.8892,24694.0
2020-10-26 10:20:00,169.23,169.43,169.06,169.11,42509.0,155.926,156.1103,155.7694,155.8155,42509.0
2020-10-26 10:25:00,169.1,169.17,168.76,168.93,62148.0,155.8063,155.8707,155.493,155.6496,62148.0
2020-10-26 10:30:00,168.91,169.03,168.34,168.66,37002.0,155.6312,155.7418,155.106,155.4008,37002.0
2020-10-26 10:35:00,168.71,169.17,168.43,169.17,13595.0,155.4469,155.8707,155.1889,155.8707,13595.0
2020-10-26 10:40:00,169.16,169.34,169.04,169.27,15047.0,155.8615,156.0274,155.751,155.9629,15047.0
2020-10-26 10:45:00,169.34,169.52,168.62,168.76,36658.0,156.0274,156.1932,155.364,155.493,36658.0
2020-10-26 10:50:00,168.75,168.92,168.63,168.71,12747.0,155.4838,155.6404,155.3732,155.4469,12747.0
2020-10-26 10:55:00,168.75,168.79,168.44,168.55,20728.0,155.4838,155.5206,155.1981,155.2995,20728.0
2020-10-26 11:00:00,168.49,168.49,167.77,168.28,43244.0,155.2442,155.2442,154.5808,155.0507,43244.0
2020-10-26 11:05:00,168.21,168.26,167.82,168.15,54896.0,154.9862,155.0323,154.6269,154.9309,54896.0
2020-10-26 11:10:00,168.09,168.16,167.86,167.87,22300.0,154.8757,154.9401,154.6637,154.6729,22300.0
2020-10-26 11:15:00,167.87,167.9,166.9,166.93,61440.0,154.6729,154.7006,153.7792,153.8068,61440.0
2020-10-26 11:20:00,166.96,167.31,166.9,167.22,45813.0,153.8345,154.157,153.7792,154.074,45813.0
2020-10-26 11:25:00,167.19,167.44,167.12,167.37,34231.0,154.0464,154.2768,153.9819,154.2123,34231.0
2020-10-26 11:30:00,167.32,167.38,166.96,166.96,28867.0,154.1662,154.2215,153.8345,153.8345,28867.0
2020-10-26 11:35:00,167.0,167.29,166.97,167.24,35032.0,153.8713,154.1385,153.8437,154.0925,35032.0
2020-10-26 11:40:00,167.18,167.29,167.04,167.29,22857.0,154.0372,154.1385,153.9082,154.1385,22857.0
2020-10-26 11:45:00,167.35,167.83,167.34,167.83,27755.0,154.1938,154.6361,154.1846,154.6361,27755.0
2020-10-26 11:50:00,167.79,167.82,167.53,167.62,33576.0,154.5992,154.6269,154.3597,154.4426,33576.0
2020-10-26 11:55:00,167.65,167.67,167.27,167.29,19387.0,154.4702,154.4887,154.1201,154.1385,19387.0
2020-10-26 12:00:00,167.32,167.71,167.26,167.71,14569.0,154.1662,154.5255,154.1109,154.5255,14569.0
2020-10-26 12:05:00,167.67,167.96,167.59,167.86,15215.0,154.4887,154.7559,154.415,154.6637,15215.0
2020-10-26 12:10:00,167.85,167.99,167.56,167.63,18315.0,154.6545,154.7835,154.3873,154.4518,18315.0
2020-10-26 12:15:00,167.63,167.9,167.63,167.82,12678.0,154.4518,154.7006,154.4518,154.6269,12678.0
2020-10-26 12:20:00,167.76,168.06,167.62,167.83,13434.0,154.5716,154.848,154.4426,154.6361,13434.0
2020-10-26 12:25:00,167.83,167.99,167.73,167.92,10540.0,154.6361,154.7835,154.544,154.719,10540.0
2020-10-26 12:30:00,167.93,167.94,167.31,167.35,15201.0,154.7282,154.7374,154.157,154.1938,15201.0
2020-10-26 12:35:00,167.37,167.6,167.37,167.51,12238.0,154.2123,154.4242,154.2123,154.3412,12238.0
2020-10-26 12:40:00,167.5,167.58,167.24,167.43,17654.0,154.332,154.4057,154.0925,154.2675,17654.0
2020-10-26 12:45:00,167.35,167.35,167.04,167.07,14740.0,154.1938,154.1938,153.9082,153.9358,14740.0
2020-10-26 12:50:00,167.06,167.31,166.95,167.25,13619.0,153.9266,154.157,153.8253,154.1017,13619.0
2020-10-26 12:55:00,167.25,167.29,167.02,167.13,13723.0,154.1017,154.1385,153.8898,153.9911,13723.0
2020-10-26 13:00:00,167.06,167.25,166.9,167.11,20832.0,153.9266,154.1017,153.7792,153.9727,20832.0
2020-10-26 13:05:00,167.08,167.08,166.79,167.03,15898.0,153.9451,153.9451,153.6779,153.899,15898.0
2020-10-26 13:10:00,167.0,167.18,166.81,166.9,18103.0,153.8713,154.0372,153.6963,153.7792,18103.0
2020-10-26 13:15:00,166.9,167.05,166.44,166.53,14051.0,153.7792,153.9174,153.3554,153.4383,14051.0
2020-10-26 13:20:00,166.6,166.66,166.32,166.36,17070.0,153.5028,153.5581,153.2448,153.2817,17070.0
2020-10-26 13:25:00,166.35,166.39,166.11,166.22,15116.0,153.2724,153.3093,153.0513,153.1527,15116.0
2020-10-26 13:30:00,166.23,166.23,165.88,165.88,24609.0,153.1619,153.1619,152.8394,152.8394,24609.0
2020-10-26 13:35:00,165.9,166.37,165.85,166.3,13116.0,152.8578,153.2909,152.8117,153.2264,13116.0
2020-10-26 13:40:00,166.29,166.63,166.19,166.61,21200.0,153.2172,153.5304,153.125,153.512,21200.0
2020-10-26 13:45:00,166.61,166.91,166.52,166.91,19617.0,153.512,153.7884,153.4291,153.7884,19617.0
2020-10-26 13:50:00,166.89,167.19,166.79,167.16,17338.0,153.77,154.0464,153.6779,154.0188,17338.0
2020-10-26 13:55:00,167.11,167.43,166.92,167.26,11251.0,153.9727,154.2675,153.7976,154.1109,11251.0
2020-10-26 14:00:00,167.31,167.44,167.19,167.38,12662.0,154.157,154.2768,154.0464,154.2215,12662.0
2020-10-26 14:05:00,167.42,167.77,167.41,167.59,18404.0,154.2583,154.5808,154.2491,154.415,18404.0
2020-10-26 14:10:00,167.61,167.82,167.45,167.55,7614.0,154.4334,154.6269,154.286,154.3781,7614.0
2020-10-26 14:15:00,167.57,167.75,167.42,167.49,14120.0,154.3965,154.5624,154.2583,154.3228,14120.0
2020-10-26 14:20:00,167.54,167.88,167.4,167.77,18383.0,154.3689,154.6822,154.2399,154.5808,18383.0
2020-10-26 14:25:00,167.72,168.23,167.7,168.22,16522.0,154.5347,155.0046,154.5163,154.9954,16522.0
2020-10-26 14:30:00,168.19,168.29,167.99,168.16,11492.0,154.9678,155.0599,154.7835,154.9401,11492.0
2020-10-26 14:35:00,168.09,168.15,167.89,168.04,20880.0,154.8757,154.9309,154.6914,154.8296,20880.0
2020-10-26 14:40:00,168.05,168.33,168.0,168.0,12387.0,154.8388,155.0968,154.7927,154.7927,12387.0
2020-10-26 14:45:00,167.96,167.98,167.66,167.75,11424.0,154.7559,154.7743,154.4795,154.5624,11424.0
2020-10-26 14:50:00,167.75,167.9,167.64,167.64,30501.0,154.5624,154.7006,154.461,154.461,30501.0
2020-10-26 14:55:00,167.69,167.92,167.61,167.64,20199.0,154.5071,154.719,154.4334,154.461,20199.0
2020-10-26 15:00:00,167.66,167.91,167.57,167.58,28404.0,154.4795,154.7098,154.3965,154.4057,28404.0
2020-10-26 15:05:00,167.62,167.62,167.38,167.42,17721.0,154.4426,154.4426,154.2215,154.2583,17721.0
2020-10-26 15:10:00,167.44,167.61,167.29,167.39,17540.0,154.2768,154.4334,154.1385,154.2307,17540.0
2020-10-26 15:15:00,167.41,167.67,167.4,167.47,18091.0,154.2491,154.4887,154.2399,154.3044,18091.0
2020-10-26 15:20:00,167.5,167.97,167.5,167.84,18414.0,154.332,154.7651,154.332,154.6453,18414.0
2020-10-26 15:25:00,167.85,168.02,167.85,167.99,23124.0,154.6545,154.8112,154.6545,154.7835,23124.0
2020-10-26 15:30:00,168.0,168.23,167.72,168.06,27175.0,154.7927,155.0046,154.5347,154.848,27175.0
2020-10-26 15:35:00,168.06,168.14,167.83,168.0,40276.0,154.848,154.9217,154.6361,154.7927,40276.0
2020-10-26 15:40:00,167.99,168.0,167.74,167.94,39922.0,154.7835,154.7927,154.5532,154.7374,39922.0
2020-10-26 15:45:00,167.92,167.92,167.26,167.31,38362.0,154.719,154.719,154.1109,154.157,38362.0
2020-10-26 15:50:00,167.34,167.95,167.29,167.87,52971.0,154.1846,154.7467,154.1385,154.6729,52971.0
2020-10-26 15:55:00,167.92,168.31,167.85,168.13,248208.0,154.719,155.0784,154.6545,154.9125,248208.0
2020-10-27 09:30:00,169.05,169.11,168.33,168.5,54147.0,155.7602,155.8155,155.0968,155.2534,54147.0
2020-10-27 09:35:00,168.46,169.45,168.41,169.13,38882.0,155.2166,156.1287,155.1705,155.8339,38882.0
2020-10-27 09:40:00,169.13,169.15,168.4,169.11,24806.0,155.8339,155.8523,155.1613,155.8155,24806.0
2020-10-27 09:45:00,169.2,169.3,168.63,168.77,22229.0,155.8984,155.9905,155.3732,155.5022,22229.0
2020-10-27 09:50:00,168.69,169.05,168.69,169.0,7940.0,155.4285,155.7602,155.4285,155.7141,7940.0
2020-10-27 09:55:00,168.88,169.2,168.87,169.13,10764.0,155.6035,155.8984,155.5943,155.8339,10764.0
2020-10-27 10:00:00,169.23,169.34,168.81,168.81,23339.0,155.926,156.0274,155.5391,155.5391,23339.0
2020-10-27 10:05:00,168.75,169.42,168.66,169.14,28452.0,155.4838,156.1011,155.4008,155.8431,28452.0
2020-10-27 10:10:00,169.12,169.32,168.74,168.78,54007.0,155.8247,156.009,155.4746,155.5114,54007.0
2020-10-27 10:15:00,168.8,168.91,168.31,168.35,26873.0,155.5298,155.6312,155.0784,155.1152,26873.0
2020-10-27 10:20:00,168.35,168.42,167.82,167.94,26595.0,155.1152,155.1797,154.6269,154.7374,26595.0
2020-10-27 10:25:00,167.92,168.22,167.74,168.0,34174.0,154.719,154.9954,154.5532,154.7927,34174.0
2020-10-27 10:30:00,167.98,168.38,167.96,168.35,25425.0,154.7743,155.1429,154.7559,155.1152,25425.0
2020-10-27 10:35:00,168.4,168.73,168.2,168.31,12860.0,155.1613,155.4653,154.977,155.0784,12860.0
2020-10-27 10:40:00,168.23,168.31,167.95,168.05,18700.0,155.0046,155.0784,154.7467,154.8388,18700.0
2020-10-27 10:45:00,168.1,168.6,168.01,168.28,34384.0,154.8849,155.3456,154.8019,155.0507,34384.0
2020-10-27 10:50:00,168.39,168.42,167.98,168.12,35218.0,155.1521,155.1797,154.7743,154.9033,35218.0
2020-10-27 10:55:00,168.17,168.23,167.6,167.65,23449.0,154.9494,155.0046,154.4242,154.4702,23449.0
2020-10-27 11:00:00,167.59,167.7,167.11,167.22,54480.0,154.415,154.5163,153.9727,154.074,54480.0
2020-10-27 11:05:00,167.22,167.27,166.92,166.96,50038.0,154.074,154.1201,153.7976,153.8345,50038.0
2020-10-27 11:10:00,166.92,167.25,166.86,167.19,68424.0,153.7976,154.1017,153.7423,154.0464,68424.0
2020-10-27 11:15:00,167.14,167.21,166.52,166.79,147060.0,154.0003,154.0648,153.4291,153.6779,147060.0
2020-10-27 11:20:00,166.81,167.06,166.7,167.0,37236.0,153.6963,153.9266,153.5949,153.8713,37236.0
2020-10-27 11:25:00,167.02,167.11,166.78,166.8,23889.0,153.8898,153.9727,153.6686,153.6871,23889.0
2020-10-27 11:30:00,166.77,166.96,166.67,166.75,24618.0,153.6594,153.8345,153.5673,153.641,24618.0
2020-10-27 11:35:00,166.72,167.02,166.64,167.0,9801.0,153.6134,153.8898,153.5396,153.8713,9801.0
2020-10-27 11:40:00,166.97,167.02,166.84,166.89,25384.0,153.8437,153.8898,153.7239,153.77,25384.0
2020-10-27 11:45:00,166.89,167.23,166.89,167.0,23341.0,153.77,154.0833,153.77,153.8713,23341.0
2020-10-27 11:50:00,166.97,167.0,166.82,166.97,16232.0,153.8437,153.8713,153.7055,153.8437,16232.0
2020-10-27 11:55:00,166.94,167.19,166.93,167.19,33040.0,153.8161,154.0464,153.8068,154.0464,33040.0
2020-10-27 12:00:00,167.23,167.29,167.03,167.24,18978.0,154.0833,154.1385,153.899,154.0925,18978.0
2020-10-27 12:05:00,167.28,167.35,166.88,166.91,19486.0,154.1293,154.1938,153.7608,153.7884,19486.0
2020-10-27 12:10:00,166.94,166.97,166.69,166.8,18577.0,153.8161,153.8437,153.5857,153.6871,18577.0
2020-10-27 12:15:00,166.73,167.0,166.73,166.99,10260.0,153.6226,153.8713,153.6226,153.8621,10260.0
2020-10-27 12:20:00,167.11,167.61,167.11,167.43,26347.0,153.9727,154.4334,153.9727,154.2675,26347.0
2020-10-27 12:25:00,167.42,167.43,166.99,167.02,24523.0,154.2583,154.2675,153.8621,153.8898,24523.0
2020-10-27 12:30:00,166.95,167.02,166.78,166.98,24690.0,153.8253,153.8898,153.6686,153.8529,24690.0
2020-10-27 12:35:00,167.05,167.28,167.05,167.28,10322.0,153.9174,154.1293,153.9174,154.1293,10322.0
2020-10-27 12:40:00,167.26,167.46,167.04,167.09,52519.0,154.1109,154.2952,153.9082,153.9543,52519.0
2020-10-27 12:45:00,167.05,167.16,166.94,166.94,15037.0,153.9174,154.0188,153.8161,153.8161,15037.0
2020-10-27 12:50:00,166.94,166.99,166.82,166.99,11440.0,153.8161,153.8621,153.7055,153.8621,11440.0
2020-10-27 12:55:00,166.97,167.0,166.68,166.9,11008.0,153.8437,153.8713,153.5765,153.7792,11008.0
2020-10-27 13:00:00,166.88,166.88,166.74,166.84,4070.0,153.7608,153.7608,153.6318,153.7239,4070.0
2020-10-27 13:05:00,166.87,166.93,166.72,166.75,10538.0,153.7516,153.8068,153.6134,153.641,10538.0
2020-10-27 13:10:00,166.77,166.77,166.5,166.56,20316.0,153.6594,153.6594,153.4107,153.4659,20316.0
2020-10-27 13:15:00,166.6,166.7,166.45,166.47,12463.0,153.5028,153.5949,153.3646,153.383,12463.0
2020-10-27 13:20:00,166.5,166.79,166.33,166.75,20482.0,153.4107,153.6779,153.254,153.641,20482.0
2020-10-27 13:25:00,166.7,167.05,166.58,166.84,29941.0,153.5949,153.9174,153.4844,153.7239,29941.0
2020-10-27 13:30:00,166.82,167.21,166.8,167.12,22793.0,153.7055,154.0648,153.6871,153.9819,22793.0
2020-10-27 13:35:00,167.09,167.2,166.95,166.95,28919.0,153.9543,154.0556,153.8253,153.8253,28919.0
2020-10-27 13:40:00,166.96,166.99,166.84,166.92,25336.0,153.8345,153.8621,153.7239,153.7976,25336.0
2020-10-27 13:45:00,166.92,167.0,166.77,166.9,18273.0,153.7976,153.8713,153.6594,153.7792,18273.0
2020-10-27 13:50:00,166.91,167.01,166.67,166.68,12974.0,153.7884,153.8806,153.5673,153.5765,12974.0
2020-10-27 13:55:00,166.67,166.68,166.44,166.46,44478.0,153.5673,153.5765,153.3554,153.3738,44478.0
2020-10-27 14:00:00,166.43,166.63,166.4,166.47,13643.0,153.3462,153.5304,153.3185,153.383,13643.0
2020-10-27 14:05:00,166.5,166.59,166.42,166.45,14267.0,153.4107,153.4936,153.3369,153.3646,14267.0
2020-10-27 14:10:00,166.45,166.55,166.24,166.51,12567.0,153.3646,153.4567,153.1711,153.4199,12567.0
2020-10-27 14:15:00,166.5,166.54,166.07,166.14,18011.0,153.4107,153.4475,153.0145,153.079,18011.0
2020-10-27 14:20:00,166.1,166.26,166.02,166.21,13149.0,153.0421,153.1895,152.9684,153.1434,13149.0
2020-10-27 14:25:00,166.22,166.33,166.16,166.22,11323.0,153.1527,153.254,153.0974,153.1527,11323.0
2020-10-27 14:30:00,166.25,166.25,166.07,166.18,14298.0,153.1803,153.1803,153.0145,153.1158,14298.0
2020-10-27 14:35:00,166.18,166.3,166.11,166.19,22799.0,153.1158,153.2264,153.0513,153.125,22799.0
2020-10-27 14:40:00,166.19,166.2,166.02,166.06,29162.0,153.125,153.1342,152.9684,153.0052,29162.0
2020-10-27 14:45:00,166.07,166.13,165.8,165.95,36986.0,153.0145,153.0697,152.7657,152.9039,36986.0
2020-10-27 14:50:00,165.95,165.95,165.58,165.6,22219.0,152.9039,152.9039,152.563,152.5814,22219.0
2020-10-27 14:55:00,165.59,165.81,165.59,165.62,17495.0,152.5722,152.7749,152.5722,152.5998,17495.0
2020-10-27 15:00:00,165.64,165.71,165.42,165.48,30706.0,152.6183,152.6828,152.4156,152.4708,30706.0
2020-10-27 15:05:00,165.48,165.52,165.08,165.2,28480.0,152.4708,152.5077,152.1023,152.2128,28480.0
2020-10-27 15:10:00,165.22,165.43,165.21,165.25,21677.0,152.2313,152.4248,152.2221,152.2589,21677.0
2020-10-27 15:15:00,165.24,165.24,165.05,165.09,54127.0,152.2497,152.2497,152.0746,152.1115,54127.0
2020-10-27 15:20:00,165.09,165.57,165.01,165.57,66912.0,152.1115,152.5538,152.0378,152.5538,66912.0
2020-10-27 15:25:00,165.57,165.64,165.36,165.4,55781.0,152.5538,152.6183,152.3603,152.3971,55781.0
2020-10-27 15:30:00,165.4,165.6,165.38,165.51,71163.0,152.3971,152.5814,152.3787,152.4985,71163.0
2020-10-27 15:35:00,165.51,165.71,165.42,165.7,83700.0,152.4985,152.6828,152.4156,152.6735,83700.0
2020-10-27 15:40:00,165.7,166.04,165.7,165.76,61976.0,152.6735,152.9868,152.6735,152.7288,61976.0
2020-10-27 15:45:00,165.78,165.86,165.51,165.54,54126.0,152.7473,152.821,152.4985,152.5261,54126.0
2020-10-27 15:50:00,165.54,165.59,165.28,165.54,119311.0,152.5261,152.5722,152.2866,152.5261,119311.0
2020-10-27 15:55:00,165.54,165.55,165.06,165.24,221271.0,152.5261,152.5353,152.0839,152.2497,221271.0
2020-10-28 09:30:00,161.29,162.97,159.42,162.63,224145.0,148.6102,150.1582,146.8872,149.8449,224145.0
2020-10-28 09:35:00,162.65,163.73,162.61,162.94,48110.0,149.8633,150.8584,149.8265,150.1305,48110.0
2020-10-28 09:40:00,163.09,164.39,163.08,164.28,32980.0,150.2687,151.4665,150.2595,151.3652,32980.0
2020-10-28 09:45:00,164.24,164.47,163.66,163.66,40906.0,151.3283,151.5402,150.7939,150.7939,40906.0
2020-10-28 09:50:00,163.55,163.68,162.27,162.27,53762.0,150.6926,150.8123,149.5132,149.5132,53762.0
2020-10-28 09:55:00,162.36,162.38,161.76,162.17,69501.0,149.5961,149.6145,149.0433,149.4211,69501.0
2020-10-28 10:00:00,162.07,162.78,161.92,162.16,43062.0,149.3289,149.9831,149.1907,149.4118,43062.0
2020-10-28 10:05:00,162.19,162.88,161.99,162.88,33665.0,149.4395,150.0752,149.2552,150.0752,33665.0
2020-10-28 10:10:00,162.86,162.86,162.13,162.74,53363.0,150.0568,150.0568,149.3842,149.9462,53363.0
2020-10-28 10:15:00,162.59,162.89,161.95,161.99,35081.0,149.808,150.0844,149.2183,149.2552,35081.0
2020-10-28 10:20:00,161.98,162.2,161.68,161.71,29599.0,149.246,149.4487,148.9696,148.9972,29599.0
2020-10-28 10:25:00,161.74,162.08,161.13,161.33,49783.0,149.0249,149.3381,148.4628,148.6471,49783.0
2020-10-28 10:30:00,161.33,162.18,161.19,162.08,21662.0,148.6471,149.4303,148.5181,149.3381,21662.0
2020-10-28 10:35:00,162.03,162.49,161.93,162.13,13914.0,149.2921,149.7159,149.1999,149.3842,13914.0
2020-10-28 10:40:00,161.99,162.31,161.85,162.17,16926.0,149.2552,149.55,149.1262,149.4211,16926.0
2020-10-28 10:45:00,162.29,162.34,161.45,161.52,19043.0,149.5316,149.5777,148.7577,148.8222,19043.0
2020-10-28 10:50:00,161.5,161.74,161.23,161.65,21664.0,148.8037,149.0249,148.5549,148.9419,21664.0
2020-10-28 10:55:00,161.65,161.73,161.2,161.72,24645.0,148.9419,149.0156,148.5273,149.0064,24645.0
2020-10-28 11:00:00,161.68,161.71,161.01,161.07,22391.0,148.9696,148.9972,148.3522,148.4075,22391.0
2020-10-28 11:05:00,161.16,161.68,161.11,161.61,16357.0,148.4905,148.9696,148.4444,148.9051,16357.0
2020-10-28 11:10:00,161.58,161.96,161.46,161.96,22983.0,148.8774,149.2276,148.7669,149.2276,22983.0
2020-10-28 11:15:00,161.89,162.1,161.62,161.87,18767.0,149.1631,149.3566,148.9143,149.1446,18767.0
2020-10-28 11:20:00,161.9,162.04,161.64,161.81,25858.0,149.1723,149.3013,148.9327,149.0894,25858.0
2020-10-28 11:25:00,161.9,161.9,161.47,161.7,22231.0,149.1723,149.1723,148.7761,148.988,22231.0
2020-10-28 11:30:00,161.64,161.75,161.51,161.69,22771.0,148.9327,149.0341,148.8129,148.9788,22771.0
2020-10-28 11:35:00,161.73,162.03,161.73,161.94,15095.0,149.0156,149.2921,149.0156,149.2091,15095.0
2020-10-28 11:40:00,161.89,162.37,161.83,162.31,16410.0,149.1631,149.6053,149.1078,149.55,16410.0
2020-10-28 11:45:00,162.28,162.48,162.23,162.29,18797.0,149.5224,149.7067,149.4763,149.5316,18797.0
2020-10-28 11:50:00,162.36,162.72,162.22,162.65,12153.0,149.5961,149.9278,149.4671,149.8633,12153.0
2020-10-28 11:55:00,162.68,163.1,162.6,162.77,22865.0,149.891,150.2779,149.8172,149.9739,22865.0
2020-10-28 12:00:00,162.73,162.96,162.63,162.93,16871.0,149.937,150.1489,149.8449,150.1213,16871.0
2020-10-28 12:05:00,162.84,163.3,162.75,163.1,31843.0,150.0384,150.4622,149.9555,150.2779,31843.0
2020-10-28 12:10:00,163.05,163.37,162.99,163.22,28545.0,150.2319,150.5267,150.1766,150.3885,28545.0
2020-10-28 12:15:00,163.26,163.65,163.24,163.56,18539.0,150.4254,150.7847,150.4069,150.7018,18539.0
2020-10-28 12:20:00,163.54,163.56,163.14,163.2,17156.0,150.6833,150.7018,150.3148,150.3701,17156.0
2020-10-28 12:25:00,163.19,163.27,162.73,162.79,22936.0,150.3609,150.4346,149.937,149.9923,22936.0
2020-10-28 12:30:00,162.77,163.19,162.77,163.12,12488.0,149.9739,150.3609,149.9739,150.2964,12488.0
2020-10-28 12:35:00,163.16,163.21,162.7,162.78,26365.0,150.3332,150.3793,149.9094,149.9831,26365.0
2020-10-28 12:40:00,162.77,162.78,162.47,162.78,18759.0,149.9739,149.9831,149.6975,149.9831,18759.0
2020-10-28 12:45:00,162.69,162.9,162.5,162.5,12298.0,149.9002,150.0937,149.7251,149.7251,12298.0
2020-10-28 12:50:00,162.54,162.72,162.25,162.7,18517.0,149.762,149.9278,149.4948,149.9094,18517.0
2020-10-28 12:55:00,162.71,162.9,162.49,162.68,19307.0,149.9186,150.0937,149.7159,149.891,19307.0
2020-10-28 13:00:00,162.66,162.72,162.29,162.32,30107.0,149.8725,149.9278,149.5316,149.5593,30107.0
2020-10-28 13:05:00,162.29,162.35,161.8,161.93,28228.0,149.5316,149.5869,149.0801,149.1999,28228.0
2020-10-28 13:10:00,161.87,161.93,161.52,161.7,20225.0,149.1446,149.1999,148.8222,148.988,20225.0
2020-10-28 13:15:00,161.69,161.7,161.28,161.67,19294.0,148.9788,148.988,148.601,148.9604,19294.0
2020-10-28 13:20:00,161.66,161.66,161.43,161.56,18504.0,148.9511,148.9511,148.7392,148.859,18504.0
2020-10-28 13:25:00,161.56,162.1,161.53,162.1,18407.0,148.859,149.3566,148.8314,149.3566,18407.0
2020-10-28 13:30:00,162.1,162.16,161.78,162.1,12566.0,149.3566,149.4118,149.0617,149.3566,12566.0
2020-10-28 13:35:00,162.19,162.49,162.15,162.24,21383.0,149.4395,149.7159,149.4026,149.4855,21383.0
2020-10-28 13:40:00,162.2,162.2,161.94,162.03,28770.0,149.4487,149.4487,149.2091,149.2921,28770.0
2020-10-28 13:45:00,162.0,162.36,162.0,162.21,15243.0,149.2644,149.5961,149.2644,149.4579,15243.0
2020-10-28 13:50:00,162.15,162.26,162.07,162.26,10283.0,149.4026,149.504,149.3289,149.504,10283.0
2020-10-28 13:55:00,162.3,162.39,162.17,162.33,15519.0,149.5408,149.6238,149.4211,149.5685,15519.0
2020-10-28 14:00:00,162.43,162.43,161.85,161.97,16421.0,149.6606,149.6606,149.1262,149.2368,16421.0
2020-10-28 14:05:00,162.01,162.09,161.8,161.87,20927.0,149.2736,149.3473,149.0801,149.1446,20927.0
2020-10-28 14:10:00,161.89,161.97,161.71,161.75,14261.0,149.1631,149.2368,148.9972,149.0341,14261.0
2020-10-28 14:15:00,161.75,161.95,161.62,161.8,16436.0,149.0341,149.2183,148.9143,149.0801,16436.0
2020-10-28 14:20:00,161.8,162.3,161.8,162.27,17358.0,149.0801,149.5408,149.0801,149.5132,17358.0
2020-10-28 14:25:00,162.24,162.51,162.16,162.51,11236.0,149.4855,149.7343,149.4118,149.7343,11236.0
2020-10-28 14:30:00,162.45,162.61,162.21,162.28,11104.0,149.679,149.8265,149.4579,149.5224,11104.0
2020-10-28 14:35:00,162.28,162.29,162.01,162.11,15895.0,149.5224,149.5316,149.2736,149.3658,15895.0
2020-10-28 14:40:00,162.14,162.26,161.88,162.15,32284.0,149.3934,149.504,149.1539,149.4026,32284.0
2020-10-28 14:45:00,162.11,162.57,162.07,162.47,24543.0,149.3658,149.7896,149.3289,149.6975,24543.0
2020-10-28 14:50:00,162.49,162.58,161.6,161.66,30608.0,149.7159,149.7988,148.8959,148.9511,30608.0
2020-10-28 14:55:00,161.64,162.19,161.56,161.99,23955.0,148.9327,149.4395,148.859,149.2552,23955.0
2020-10-28 15:00:00,162.05,162.11,161.75,161.75,15015.0,149.3105,149.3658,149.0341,149.0341,15015.0
2020-10-28 15:05:00,161.75,162.16,161.74,161.98,16735.0,149.0341,149.4118,149.0249,149.246,16735.0
2020-10-28 15:10:00,161.98,162.12,161.79,161.85,30863.0,149.246,149.375,149.0709,149.1262,30863.0
2020-10-28 15:15:00,161.82,161.91,161.73,161.8,26747.0,149.0986,149.1815,149.0156,149.0801,26747.0
2020-10-28 15:20:00,161.75,162.45,161.72,162.44,21925.0,149.0341,149.679,149.0064,149.6698,21925.0
2020-10-28 15:25:00,162.37,162.59,162.28,162.31,20854.0,149.6053,149.808,149.5224,149.55,20854.0
2020-10-28 15:30:00,162.28,162.95,162.27,162.85,32247.0,149.5224,150.1397,149.5132,150.0476,32247.0
2020-10-28 15:35:00,162.88,162.9,162.3,162.38,41644.0,150.0752,150.0937,149.5408,149.6145,41644.0
2020-10-28 15:40:00,162.39,162.77,162.35,162.43,48778.0,149.6238,149.9739,149.5869,149.6606,48778.0
2020-10-28 15:45:00,162.44,162.63,162.13,162.4,46090.0,149.6698,149.8449,149.3842,149.633,46090.0
2020-10-28 15:50:00,162.4,162.4,161.89,161.93,60313.0,149.633,149.633,149.1631,149.1999,60313.0
2020-10-28 15:55:00,161.94,162.05,161.28,161.42,221567.0,149.2091,149.3105,148.601,148.73,221567.0
2020-10-29 09:30:00,162.26,162.97,161.7,162.22,83161.0,149.504,150.1582,148.988,149.4671,83161.0
2020-10-29 09:35:00,162.38,162.63,161.6,161.73,39730.0,149.6145,149.8449,148.8959,149.0156,39730.0
2020-10-29 09:40:00,161.65,161.65,160.64,161.02,21855.0,148.9419,148.9419,148.0113,148.3615,21855.0
2020-10-29 09:45:00,161.13,162.18,161.1,161.88,18246.0,148.4628,149.4303,148.4352,149.1539,18246.0
2020-10-29 09:50:00,162.03,163.07,161.87,163.06,29340.0,149.2921,150.2503,149.1446,150.2411,29340.0
2020-10-29 09:55:00,163.02,163.26,162.87,163.12,28758.0,150.2042,150.4254,150.066,150.2964,28758.0
2020-10-29 10:00:00,163.04,163.29,162.35,163.1,42273.0,150.2227,150.453,149.5869,150.2779,42273.0
2020-10-29 10:05:00,163.08,163.14,162.58,163.05,16186.0,150.2595,150.3148,149.7988,150.2319,16186.0
2020-10-29 10:10:00,162.92,163.17,162.43,162.6,19823.0,150.1121,150.3424,149.6606,149.8172,19823.0
2020-10-29 10:15:00,162.62,163.23,162.55,163.07,16284.0,149.8357,150.3977,149.7712,150.2503,16284.0
2020-10-29 10:20:00,163.11,163.52,163.06,163.39,18475.0,150.2872,150.6649,150.2411,150.5451,18475.0
2020-10-29 10:25:00,163.4,163.61,163.25,163.6,14924.0,150.5544,150.7478,150.4161,150.7386,14924.0
2020-10-29 10:30:00,163.6,163.69,163.22,163.38,20406.0,150.7386,150.8216,150.3885,150.5359,20406.0
2020-10-29 10:35:00,163.32,163.98,163.11,163.98,30197.0,150.4806,151.0888,150.2872,151.0888,30197.0
2020-10-29 10:40:00,164.0,164.05,163.62,163.68,24408.0,151.1072,151.1533,150.7571,150.8123,24408.0
2020-10-29 10:45:00,163.82,163.96,163.37,163.45,33552.0,150.9413,151.0703,150.5267,150.6004,33552.0
2020-10-29 10:50:00,163.47,163.62,163.27,163.39,15067.0,150.6189,150.7571,150.4346,150.5451,15067.0
2020-10-29 10:55:00,163.39,163.59,163.2,163.39,23857.0,150.5451,150.7294,150.3701,150.5451,23857.0
2020-10-29 11:00:00,163.45,163.5,163.13,163.22,17728.0,150.6004,150.6465,150.3056,150.3885,17728.0
2020-10-29 11:05:00,163.26,163.29,162.91,163.07,22663.0,150.4254,150.453,150.1029,150.2503,22663.0
2020-10-29 11:10:00,163.03,163.06,162.81,163.0,18502.0,150.2134,150.2411,150.0107,150.1858,18502.0
2020-10-29 11:15:00,162.96,163.23,162.95,163.14,20000.0,150.1489,150.3977,150.1397,150.3148,20000.0
2020-10-29 11:20:00,163.14,163.15,162.97,163.02,19244.0,150.3148,150.324,150.1582,150.2042,19244.0
2020-10-29 11:25:00,163.0,163.11,162.54,162.54,14558.0,150.1858,150.2872,149.762,149.762,14558.0
2020-10-29 11:30:00,162.6,162.65,162.13,162.34,21344.0,149.8172,149.8633,149.3842,149.5777,21344.0
2020-10-29 11:35:00,162.34,162.43,162.06,162.39,12884.0,149.5777,149.6606,149.3197,149.6238,12884.0
2020-10-29 11:40:00,162.42,162.47,161.74,161.79,17447.0,149.6514,149.6975,149.0249,149.0709,17447.0
2020-10-29 11:45:00,161.86,162.15,161.86,162.06,12376.0,149.1354,149.4026,149.1354,149.3197,12376.0
2020-10-29 11:50:00,161.99,162.25,161.88,162.06,11244.0,149.2552,149.4948,149.1539,149.3197,11244.0
2020-10-29 11:55:00,162.09,162.44,161.57,161.76,20833.0,149.3473,149.6698,148.8682,149.0433,20833.0
2020-10-29 12:00:00,161.89,161.91,161.43,161.43,12358.0,149.1631,149.1815,148.7392,148.7392,12358.0
2020-10-29 12:05:00,161.34,161.74,161.3,161.61,7955.0,148.6563,149.0249,148.6194,148.9051,7955.0
2020-10-29 12:10:00,161.56,161.62,161.34,161.52,16853.0,148.859,148.9143,148.6563,148.8222,16853.0
2020-10-29 12:15:00,161.51,161.62,161.43,161.5,12268.0,148.8129,148.9143,148.7392,148.8037,12268.0
2020-10-29 12:20:00,161.51,161.56,161.2,161.26,29157.0,148.8129,148.859,148.5273,148.5826,29157.0
2020-10-29 12:25:00,161.33,161.6,161.29,161.4,29270.0,148.6471,148.8959,148.6102,148.7116,29270.0
2020-10-29 12:30:00,161.39,161.7,161.25,161.64,24664.0,148.7024,148.988,148.5734,148.9327,24664.0
2020-10-29 12:35:00,161.64,161.71,161.55,161.67,20951.0,148.9327,148.9972,148.8498,148.9604,20951.0
2020-10-29 12:40:00,161.7,161.74,161.54,161.59,16973.0,148.988,149.0249,148.8406,148.8866,16973.0
2020-10-29 12:45:00,161.56,161.73,161.56,161.62,12614.0,148.859,149.0156,148.859,148.9143,12614.0
2020-10-29 12:50:00,161.65,161.67,161.37,161.52,11464.0,148.9419,148.9604,148.6839,148.8222,11464.0
2020-10-29 12:55:00,161.53,161.59,161.23,161.28,17170.0,148.8314,148.8866,148.5549,148.601,17170.0
2020-10-29 13:00:00,161.29,161.4,161.23,161.32,21713.0,148.6102,148.7116,148.5549,148.6379,21713.0
2020-10-29 13:05:00,161.3,161.33,160.91,160.94,33112.0,148.6194,148.6471,148.2601,148.2877,33112.0
2020-10-29 13:10:00,160.98,161.2,160.84,160.99,30753.0,148.3246,148.5273,148.1956,148.3338,30753.0
2020-10-29 13:15:00,160.98,161.17,160.92,161.08,13107.0,148.3246,148.4997,148.2693,148.4167,13107.0
2020-10-29 13:20:00,161.09,161.43,161.09,161.43,8677.0,148.426,148.7392,148.426,148.7392,8677.0
2020-10-29 13:25:00,161.43,161.62,161.29,161.6,12210.0,148.7392,148.9143,148.6102,148.8959,12210.0
2020-10-29 13:30:00,161.62,161.8,161.6,161.8,13479.0,148.9143,149.0801,148.8959,149.0801,13479.0
2020-10-29 13:35:00,161.79,161.8,161.55,161.65,10514.0,149.0709,149.0801,148.8498,148.9419,10514.0
2020-10-29 13:40:00,161.66,161.83,161.65,161.7,18695.0,148.9511,149.1078,148.9419,148.988,18695.0
2020-10-29 13:45:00,161.7,161.78,161.22,161.22,29627.0,148.988,149.0617,148.5457,148.5457,29627.0
2020-10-29 13:50:00,161.24,161.49,161.1,161.4,28043.0,148.5642,148.7945,148.4352,148.7116,28043.0
2020-10-29 13:55:00,161.44,161.8,161.43,161.77,32209.0,148.7484,149.0801,148.7392,149.0525,32209.0
2020-10-29 14:00:00,161.77,162.1,161.75,161.8,65663.0,149.0525,149.3566,149.0341,149.0801,65663.0
2020-10-29 14:05:00,161.78,162.2,161.78,162.19,30326.0,149.0617,149.4487,149.0617,149.4395,30326.0
2020-10-29 14:10:00,162.22,162.39,162.02,162.38,21244.0,149.4671,149.6238,149.2828,149.6145,21244.0
2020-10-29 14:15:00,162.38,162.74,162.34,162.66,33716.0,149.6145,149.9462,149.5777,149.8725,33716.0
2020-10-29 14:20:00,162.65,162.67,162.5,162.54,30416.0,149.8633,149.8817,149.7251,149.762,30416.0
2020-10-29 14:25:00,162.55,162.67,162.45,162.52,27805.0,149.7712,149.8817,149.679,149.7435,27805.0
2020-10-29 14:30:00,162.53,162.7,162.38,162.67,28370.0,149.7528,149.9094,149.6145,149.8817,28370.0
2020-10-29 14:35:00,162.69,162.69,162.16,162.2,20469.0,149.9002,149.9002,149.4118,149.4487,20469.0
2020-10-29 14:40:00,162.2,162.31,162.08,162.09,25002.0,149.4487,149.55,149.3381,149.3473,25002.0
2020-10-29 14:45:00,162.07,162.1,161.63,161.65,32561.0,149.3289,149.3566,148.9235,148.9419,32561.0
2020-10-29 14:50:00,161.64,161.98,161.57,161.98,26817.0,148.9327,149.246,148.8682,149.246,26817.0
2020-10-29 14:55:00,161.97,162.05,161.8,161.89,17706.0,149.2368,149.3105,149.0801,149.1631,17706.0
2020-10-29 15:00:00,161.92,162.21,161.83,162.11,38842.0,149.1907,149.4579,149.1078,149.3658,38842.0
2020-10-29 15:05:00,162.08,162.18,161.84,161.87,22472.0,149.3381,149.4303,149.117,149.1446,22472.0
2020-10-29 15:10:00,161.87,161.91,161.51,161.53,23370.0,149.1446,149.1815,148.8129,148.8314,23370.0
2020-10-29 15:15:00,161.56,161.64,161.28,161.61,26433.0,148.859,148.9327,148.601,148.9051,26433.0
2020-10-29 15:20:00,161.61,161.74,161.46,161.7,22470.0,148.9051,149.0249,148.7669,148.988,22470.0
2020-10-29 15:25:00,161.67,161.9,161.56,161.8,21675.0,148.9604,149.1723,148.859,149.0801,21675.0
2020-10-29 15:30:00,161.84,161.92,161.52,161.52,24525.0,149.117,149.1907,148.8222,148.8222,24525.0
2020-10-29 15:35:00,161.53,161.6,161.35,161.52,27062.0,148.8314,148.8959,148.6655,148.8222,27062.0
2020-10-29 15:40:00,161.5,161.53,161.31,161.43,41355.0,148.8037,148.8314,148.6287,148.7392,41355.0
2020-10-29 15:45:00,161.43,161.69,161.31,161.5,41663.0,148.7392,148.9788,148.6287,148.8037,41663.0
2020-10-29 15:50:00,161.4,161.65,161.32,161.42,62621.0,148.7116,148.9419,148.6379,148.73,62621.0
2020-10-29 15:55:00,161.36,161.42,160.73,160.77,172871.0,148.6747,148.73,148.0943,148.1311,172871.0
2020-10-30 09:30:00,159.95,160.7,159.11,160.56,125281.0,147.3756,148.0666,146.6016,147.9376,125281.0
2020-10-30 09:35:00,160.45,160.57,159.82,160.15,38391.0,147.8363,147.9468,147.2558,147.5599,38391.0
2020-10-30 09:40:00,160.22,160.24,159.27,159.53,35207.0,147.6244,147.6428,146.749,146.9886,35207.0
2020-10-30 09:45:00,159.46,159.49,159.05,159.18,22600.0,146.9241,146.9517,146.5463,146.6661,22600.0
2020-10-30 09:50:00,159.13,159.31,158.5,158.6,40570.0,146.62,146.7859,146.0396,146.1317,40570.0
2020-10-30 09:55:00,158.65,159.64,158.65,159.58,25820.0,146.1778,147.0899,146.1778,147.0347,25820.0
2020-10-30 10:00:00,159.6,159.67,159.14,159.58,18309.0,147.0531,147.1176,146.6293,147.0347,18309.0
2020-10-30 10:05:00,159.68,160.07,159.39,159.49,18516.0,147.1268,147.4861,146.8596,146.9517,18516.0
2020-10-30 10:10:00,159.4,159.51,158.91,159.03,17516.0,146.8688,146.9702,146.4173,146.5279,17516.0
2020-10-30 10:15:00,158.94,159.07,158.51,158.87,18528.0,146.445,146.5648,146.0488,146.3805,18528.0
2020-10-30 10:20:00,158.84,158.85,158.48,158.48,21342.0,146.3528,146.3621,146.0211,146.0211,21342.0
2020-10-30 10:25:00,158.42,158.42,157.14,157.5,59750.0,145.9659,145.9659,144.7865,145.1182,59750.0
2020-10-30 10:30:00,157.59,158.32,157.58,157.93,25567.0,145.2011,145.8737,145.1919,145.5144,25567.0
2020-10-30 10:35:00,157.89,157.93,157.31,157.72,19489.0,145.4775,145.5144,144.9431,145.3209,19489.0
2020-10-30 10:40:00,157.69,157.69,157.0,157.22,31307.0,145.2932,145.2932,144.6575,144.8602,31307.0
2020-10-30 10:45:00,157.33,157.41,156.43,156.73,35908.0,144.9615,145.0353,144.1323,144.4087,35908.0
2020-10-30 10:50:00,156.66,157.42,156.13,157.42,30311.0,144.3442,145.0445,143.8559,145.0445,30311.0
2020-10-30 10:55:00,157.28,157.44,156.58,156.7,25798.0,144.9155,145.0629,144.2705,144.3811,25798.0
2020-10-30 11:00:00,156.65,157.36,156.52,157.11,36816.0,144.335,144.9892,144.2152,144.7588,36816.0
2020-10-30 11:05:00,157.01,157.07,156.4,156.4,18851.0,144.6667,144.722,144.1047,144.1047,18851.0
2020-10-30 11:10:00,156.42,157.44,156.42,157.39,33657.0,144.1231,145.0629,144.1231,145.0168,33657.0
2020-10-30 11:15:00,157.36,157.36,156.76,156.89,23165.0,144.9892,144.9892,144.4364,144.5561,23165.0
2020-10-30 11:20:00,156.82,156.97,156.63,156.76,19831.0,144.4916,144.6298,144.3166,144.4364,19831.0
2020-10-30 11:25:00,156.75,156.89,156.53,156.67,20108.0,144.4271,144.5561,144.2244,144.3534,20108.0
2020-10-30 11:30:00,156.59,157.04,156.53,156.94,19988.0,144.2797,144.6943,144.2244,144.6022,19988.0
2020-10-30 11:35:00,156.99,157.2,156.83,156.98,15960.0,144.6483,144.8418,144.5009,144.6391,15960.0
2020-10-30 11:40:00,156.9,157.14,156.67,157.14,23093.0,144.5654,144.7865,144.3534,144.7865,23093.0
2020-10-30 11:45:00,157.13,157.4,156.91,157.36,15994.0,144.7773,145.026,144.5746,144.9892,15994.0
2020-10-30 11:50:00,157.4,157.48,157.15,157.48,13394.0,145.026,145.0998,144.7957,145.0998,13394.0
2020-10-30 11:55:00,157.4,157.45,157.1,157.32,21842.0,145.026,145.0721,144.7496,144.9523,21842.0
2020-10-30 12:00:00,157.31,157.82,157.2,157.72,34668.0,144.9431,145.413,144.8418,145.3209,34668.0
2020-10-30 12:05:00,157.72,158.11,157.72,157.79,19333.0,145.3209,145.6802,145.3209,145.3854,19333.0
2020-10-30 12:10:00,157.78,157.93,157.7,157.88,19862.0,145.3762,145.5144,145.3025,145.4683,19862.0
2020-10-30 12:15:00,157.86,158.33,157.86,158.32,12766.0,145.4499,145.8829,145.4499,145.8737,12766.0
2020-10-30 12:20:00,158.32,158.48,158.17,158.33,19264.0,145.8737,146.0211,145.7355,145.8829,19264.0
2020-10-30 12:25:00,158.24,158.62,158.18,158.57,16737.0,145.8,146.1501,145.7447,146.1041,16737.0
2020-10-30 12:30:00,158.53,158.55,158.24,158.31,15173.0,146.0672,146.0856,145.8,145.8645,15173.0
2020-10-30 12:35:00,158.29,158.32,158.05,158.14,16475.0,145.8461,145.8737,145.6249,145.7079,16475.0
2020-10-30 12:40:00,158.16,158.25,157.78,157.87,11637.0,145.7263,145.8092,145.3762,145.4591,11637.0
2020-10-30 12:45:00,157.85,158.1,157.75,158.04,11803.0,145.4407,145.671,145.3485,145.6157,11803.0
2020-10-30 12:50:00,157.96,157.96,157.66,157.7,10835.0,145.542,145.542,145.2656,145.3025,10835.0
2020-10-30 12:55:00,157.7,157.76,157.26,157.39,18586.0,145.3025,145.3577,144.897,145.0168,18586.0
2020-10-30 13:00:00,157.34,157.68,157.23,157.44,22300.0,144.9708,145.284,144.8694,145.0629,22300.0
2020-10-30 13:05:00,157.43,157.43,157.18,157.18,9654.0,145.0537,145.0537,144.8233,144.8233,9654.0
2020-10-30 13:10:00,157.16,157.18,156.9,156.97,16500.0,144.8049,144.8233,144.5654,144.6298,16500.0
2020-10-30 13:15:00,156.96,157.0,156.7,156.92,22804.0,144.6206,144.6575,144.3811,144.5838,22804.0
2020-10-30 13:20:00,156.94,157.05,156.75,156.9,21603.0,144.6022,144.7036,144.4271,144.5654,21603.0
2020-10-30 13:25:00,156.9,157.26,156.7,157.07,14888.0,144.5654,144.897,144.3811,144.722,14888.0
2020-10-30 13:30:00,157.14,157.31,156.9,157.07,11051.0,144.7865,144.9431,144.5654,144.722,11051.0
2020-10-30 13:35:00,157.06,157.18,156.62,156.9,18356.0,144.7128,144.8233,144.3074,144.5654,18356.0
2020-10-30 13:40:00,156.91,157.24,156.85,156.95,24174.0,144.5746,144.8786,144.5193,144.6114,24174.0
2020-10-30 13:45:00,156.9,157.0,156.64,156.91,15377.0,144.5654,144.6575,144.3258,144.5746,15377.0
2020-10-30 13:50:00,156.96,157.0,156.74,156.84,23449.0,144.6206,144.6575,144.4179,144.5101,23449.0
2020-10-30 13:55:00,156.87,157.1,156.78,156.97,25121.0,144.5377,144.7496,144.4548,144.6298,25121.0
2020-10-30 14:00:00,156.98,157.13,156.82,157.09,18035.0,144.6391,144.7773,144.4916,144.7404,18035.0
2020-10-30 14:05:00,157.06,157.56,157.06,157.46,16175.0,144.7128,145.1735,144.7128,145.0813,16175.0
2020-10-30 14:10:00,157.48,157.49,156.84,156.84,24659.0,145.0998,145.109,144.5101,144.5101,24659.0
2020-10-30 14:15:00,156.91,156.99,156.71,156.9,50866.0,144.5746,144.6483,144.3903,144.5654,50866.0
2020-10-30 14:20:00,156.9,157.05,156.47,156.5,22633.0,144.5654,144.7036,144.1692,144.1968,22633.0
2020-10-30 14:25:00,156.47,156.52,156.11,156.14,28955.0,144.1692,144.2152,143.8375,143.8651,28955.0
2020-10-30 14:30:00,156.11,156.17,155.77,156.17,38725.0,143.8375,143.8927,143.5242,143.8927,38725.0
2020-10-30 14:35:00,156.14,156.62,156.0,156.5,18434.0,143.8651,144.3074,143.7361,144.1968,18434.0
2020-10-30 14:40:00,156.49,156.49,155.96,155.98,21478.0,144.1876,144.1876,143.6992,143.7177,21478.0
2020-10-30 14:45:00,155.98,156.59,155.85,156.55,15236.0,143.7177,144.2797,143.5979,144.2429,15236.0
2020-10-30 14:50:00,156.52,156.52,156.27,156.44,20361.0,144.2152,144.2152,143.9849,144.1415,20361.0
2020-10-30 14:55:00,156.41,156.81,156.32,156.42,17148.0,144.1139,144.4824,144.0309,144.1231,17148.0
2020-10-30 15:00:00,156.48,156.6,156.27,156.55,35062.0,144.1784,144.2889,143.9849,144.2429,35062.0
2020-10-30 15:05:00,156.45,156.55,156.2,156.27,25826.0,144.1507,144.2429,143.9204,143.9849,25826.0
2020-10-30 15:10:00,156.26,156.78,156.24,156.74,25647.0,143.9757,144.4548,143.9572,144.4179,25647.0
2020-10-30 15:15:00,156.73,156.95,156.52,156.88,39595.0,144.4087,144.6114,144.2152,144.5469,39595.0
2020-10-30 15:20:00,156.89,157.04,156.77,156.97,27701.0,144.5561,144.6943,144.4456,144.6298,27701.0
2020-10-30 15:25:00,156.96,157.0,156.68,156.72,24134.0,144.6206,144.6575,144.3626,144.3995,24134.0
2020-10-30 15:30:00,156.72,156.84,156.43,156.62,34375.0,144.3995,144.5101,144.1323,144.3074,34375.0
2020-10-30 15:35:00,156.62,156.75,156.38,156.75,26938.0,144.3074,144.4271,144.0862,144.4271,26938.0
2020-10-30 15:40:00,156.8,157.04,156.59,156.96,38698.0,144.4732,144.6943,144.2797,144.6206,38698.0
2020-10-30 15:45:00,156.99,157.22,156.45,156.89,67400.0,144.6483,144.8602,144.1507,144.5561,67400.0
2020-10-30 15:50:00,156.9,157.29,156.81,157.12,69709.0,144.5654,144.9247,144.4824,144.7681,69709.0
2020-10-30 15:55:00,157.09,158.1,156.82,157.99,171671.0,144.7404,145.671,144.4916,145.5697,171671.0
2020-11-02 09:30:00,159.89,160.68,159.52,160.22,101081.0,147.3203,148.0482,146.9794,147.6244,101081.0
2020-11-02 09:35:00,160.2,160.92,160.09,160.82,34308.0,147.6059,148.2693,147.5046,148.1772,34308.0
2020-11-02 09:40:00,160.83,161.06,160.38,160.74,53559.0,148.1864,148.3983,147.7718,148.1035,53559.0
2020-11-02 09:45:00,160.77,161.54,160.77,161.22,42878.0,148.1311,148.8406,148.1311,148.5457,42878.0
2020-11-02 09:50:00,161.15,161.9,161.06,161.72,64526.0,148.4812,149.1723,148.3983,149.0064,64526.0
2020-11-02 09:55:00,161.69,162.0,161.48,161.76,21503.0,148.9788,149.2644,148.7853,149.0433,21503.0
2020-11-02 10:00:00,161.9,162.57,161.69,162.13,33073.0,149.1723,149.7896,148.9788,149.3842,33073.0
2020-11-02 10:05:00,162.08,162.19,161.58,161.85,19784.0,149.3381,149.4395,148.8774,149.1262,19784.0
2020-11-02 10:10:00,161.85,162.32,161.79,162.06,20158.0,149.1262,149.5593,149.0709,149.3197,20158.0
2020-11-02 10:15:00,162.12,162.71,162.0,162.45,25930.0,149.375,149.9186,149.2644,149.679,25930.0
2020-11-02 10:20:00,162.4,162.62,162.04,162.48,24109.0,149.633,149.8357,149.3013,149.7067,24109.0
2020-11-02 10:25:00,162.49,162.54,162.09,162.09,16696.0,149.7159,149.762,149.3473,149.3473,16696.0
2020-11-02 10:30:00,162.05,162.23,161.96,162.11,16773.0,149.3105,149.4763,149.2276,149.3658,16773.0
2020-11-02 10:35:00,162.15,162.15,161.45,161.57,21528.0,149.4026,149.4026,148.7577,148.8682,21528.0
2020-11-02 10:40:00,161.61,161.84,161.4,161.44,26274.0,148.9051,149.117,148.7116,148.7484,26274.0
2020-11-02 10:45:00,161.4,161.55,161.2,161.41,14158.0,148.7116,148.8498,148.5273,148.7208,14158.0
2020-11-02 10:50:00,161.36,161.59,161.17,161.52,21550.0,148.6747,148.8866,148.4997,148.8222,21550.0
2020-11-02 10:55:00,161.52,161.67,161.09,161.12,13128.0,148.8222,148.9604,148.426,148.4536,13128.0
2020-11-02 11:00:00,161.15,161.36,160.82,161.04,23376.0,148.4812,148.6747,148.1772,148.3799,23376.0
2020-11-02 11:05:00,161.04,161.04,160.76,160.86,15691.0,148.3799,148.3799,148.1219,148.214,15691.0
2020-11-02 11:10:00,160.9,160.99,160.52,160.72,27702.0,148.2509,148.3338,147.9008,148.085,27702.0
2020-11-02 11:15:00,160.66,160.66,159.85,159.93,22515.0,148.0298,148.0298,147.2834,147.3571,22515.0
2020-11-02 11:20:00,159.85,159.97,159.68,159.88,14730.0,147.2834,147.394,147.1268,147.3111,14730.0
2020-11-02 11:25:00,159.91,160.4,159.86,160.11,23448.0,147.3387,147.7902,147.2927,147.523,23448.0
2020-11-02 11:30:00,160.16,160.54,160.12,160.18,10982.0,147.5691,147.9192,147.5322,147.5875,10982.0
2020-11-02 11:35:00,160.11,160.37,160.11,160.35,13145.0,147.523,147.7626,147.523,147.7441,13145.0
2020-11-02 11:40:00,160.37,160.91,160.37,160.91,17925.0,147.7626,148.2601,147.7626,148.2601,17925.0
2020-11-02 11:45:00,160.85,161.02,160.72,160.84,15430.0,148.2048,148.3615,148.085,148.1956,15430.0
2020-11-02 11:50:00,160.83,161.0,160.8,160.81,10316.0,148.1864,148.343,148.1588,148.168,10316.0
2020-11-02 11:55:00,160.85,160.94,160.53,160.53,17103.0,148.2048,148.2877,147.91,147.91,17103.0
2020-11-02 12:00:00,160.53,160.62,160.33,160.4,19919.0,147.91,147.9929,147.7257,147.7902,19919.0
2020-11-02 12:05:00,160.4,160.87,160.36,160.71,12149.0,147.7902,148.2233,147.7533,148.0758,12149.0
2020-11-02 12:10:00,160.67,160.75,160.36,160.47,12019.0,148.039,148.1127,147.7533,147.8547,12019.0
2020-11-02 12:15:00,160.44,160.65,160.44,160.47,9506.0,147.8271,148.0205,147.8271,147.8547,9506.0
2020-11-02 12:20:00,160.51,160.6,160.38,160.54,13895.0,147.8916,147.9745,147.7718,147.9192,13895.0
2020-11-02 12:25:00,160.54,160.81,160.37,160.76,9678.0,147.9192,148.168,147.7626,148.1219,9678.0
2020-11-02 12:30:00,160.81,160.88,160.38,160.46,14163.0,148.168,148.2325,147.7718,147.8455,14163.0
2020-11-02 12:35:00,160.46,160.6,160.11,160.13,10601.0,147.8455,147.9745,147.523,147.5414,10601.0
2020-11-02 12:40:00,160.17,160.22,159.76,159.76,10671.0,147.5783,147.6244,147.2005,147.2005,10671.0
2020-11-02 12:45:00,159.75,159.79,159.4,159.55,15149.0,147.1913,147.2282,146.8688,147.007,15149.0
2020-11-02 12:50:00,159.55,159.76,159.44,159.48,13775.0,147.007,147.2005,146.9057,146.9425,13775.0
2020-11-02 12:55:00,159.45,159.64,159.36,159.48,13251.0,146.9149,147.0899,146.832,146.9425,13251.0
2020-11-02 13:00:00,159.43,159.56,159.0,159.31,28751.0,146.8965,147.0162,146.5003,146.7859,28751.0
2020-11-02 13:05:00,159.29,159.39,159.03,159.25,8842.0,146.7675,146.8596,146.5279,146.7306,8842.0
2020-11-02 13:10:00,159.26,159.31,158.96,159.04,7188.0,146.7398,146.7859,146.4634,146.5371,7188.0
2020-11-02 13:15:00,159.0,159.08,158.54,158.67,13348.0,146.5003,146.574,146.0764,146.1962,13348.0
2020-11-02 13:20:00,158.67,158.95,158.56,158.86,20322.0,146.1962,146.4542,146.0949,146.3713,20322.0
2020-11-02 13:25:00,158.81,159.08,158.66,159.02,12037.0,146.3252,146.574,146.187,146.5187,12037.0
2020-11-02 13:30:00,159.02,159.1,158.87,159.1,10535.0,146.5187,146.5924,146.3805,146.5924,10535.0
2020-11-02 13:35:00,159.09,159.09,158.64,158.75,10032.0,146.5832,146.5832,146.1686,146.2699,10032.0
2020-11-02 13:40:00,158.8,159.1,158.77,159.03,19048.0,146.316,146.5924,146.2883,146.5279,19048.0
2020-11-02 13:45:00,158.98,158.98,158.65,158.7,31131.0,146.4818,146.4818,146.1778,146.2238,31131.0
2020-11-02 13:50:00,158.67,158.67,158.25,158.25,12236.0,146.1962,146.1962,145.8092,145.8092,12236.0
2020-11-02 13:55:00,158.2,158.4,158.16,158.32,12284.0,145.7632,145.9474,145.7263,145.8737,12284.0
2020-11-02 14:00:00,158.25,158.62,158.25,158.56,21724.0,145.8092,146.1501,145.8092,146.0949,21724.0
2020-11-02 14:05:00,158.51,158.63,158.28,158.34,20689.0,146.0488,146.1593,145.8369,145.8921,20689.0
2020-11-02 14:10:00,158.34,158.44,158.14,158.34,20160.0,145.8921,145.9843,145.7079,145.8921,20160.0
2020-11-02 14:15:00,158.31,158.37,158.2,158.3,19779.0,145.8645,145.9198,145.7632,145.8553,19779.0
2020-11-02 14:20:00,158.27,158.94,158.25,158.94,21553.0,145.8276,146.445,145.8092,146.445,21553.0
2020-11-02 14:25:00,158.88,159.12,158.78,159.0,21441.0,146.3897,146.6108,146.2976,146.5003,21441.0
2020-11-02 14:30:00,159.05,159.34,158.93,159.21,22168.0,146.5463,146.8135,146.4358,146.6938,22168.0
2020-11-02 14:35:00,159.19,159.36,159.05,159.11,18463.0,146.6753,146.832,146.5463,146.6016,18463.0
2020-11-02 14:40:00,159.11,159.19,158.83,158.93,34763.0,146.6016,146.6753,146.3436,146.4358,34763.0
2020-11-02 14:45:00,158.89,159.35,158.89,159.06,14644.0,146.3989,146.8227,146.3989,146.5555,14644.0
2020-11-02 14:50:00,159.09,159.28,159.04,159.18,21314.0,146.5832,146.7582,146.5371,146.6661,21314.0
2020-11-02 14:55:00,159.1,159.36,159.03,159.31,19649.0,146.5924,146.832,146.5279,146.7859,19649.0
2020-11-02 15:00:00,159.29,159.56,159.23,159.42,20896.0,146.7675,147.0162,146.7122,146.8872,20896.0
2020-11-02 15:05:00,159.38,159.48,159.3,159.45,18046.0,146.8504,146.9425,146.7767,146.9149,18046.0
2020-11-02 15:10:00,159.49,159.67,159.45,159.51,23599.0,146.9517,147.1176,146.9149,146.9702,23599.0
2020-11-02 15:15:00,159.54,159.89,159.54,159.84,22055.0,146.9978,147.3203,146.9978,147.2742,22055.0
2020-11-02 15:20:00,159.84,159.89,159.73,159.88,16287.0,147.2742,147.3203,147.1729,147.3111,16287.0
2020-11-02 15:25:00,159.89,159.97,159.69,159.8,13312.0,147.3203,147.394,147.136,147.2374,13312.0
2020-11-02 15:30:00,159.85,160.21,159.66,159.76,28172.0,147.2834,147.6151,147.1084,147.2005,28172.0
2020-11-02 15:35:00,159.8,159.81,159.48,159.49,20108.0,147.2374,147.2466,146.9425,146.9517,20108.0
2020-11-02 15:40:00,159.49,159.63,159.33,159.35,37580.0,146.9517,147.0807,146.8043,146.8227,37580.0
2020-11-02 15:45:00,159.32,159.95,159.32,159.83,35673.0,146.7951,147.3756,146.7951,147.265,35673.0
2020-11-02 15:50:00,159.93,159.96,159.44,159.72,40525.0,147.3571,147.3848,146.9057,147.1637,40525.0
2020-11-02 15:55:00,159.71,160.22,159.57,160.18,147898.0,147.1544,147.6244,147.0255,147.5875,147898.0
2020-11-03 09:30:00,162.37,162.6,161.3,161.93,77679.0,149.6053,149.8172,148.6194,149.1999,77679.0
2020-11-03 09:35:00,162.0,162.0,161.59,161.95,21513.0,149.2644,149.2644,148.8866,149.2183,21513.0
2020-11-03 09:40:00,161.86,162.41,161.86,161.93,31868.0,149.1354,149.6422,149.1354,149.1999,31868.0
2020-11-03 09:45:00,161.92,162.8,161.73,162.6,33743.0,149.1907,150.0015,149.0156,149.8172,33743.0
2020-11-03 09:50:00,162.72,163.36,162.71,163.24,26715.0,149.9278,150.5175,149.9186,150.4069,26715.0
2020-11-03 09:55:00,163.13,163.38,162.86,163.19,14172.0,150.3056,150.5359,150.0568,150.3609,14172.0
2020-11-03 10:00:00,163.28,164.07,163.18,163.98,32723.0,150.4438,151.1717,150.3517,151.0888,32723.0
2020-11-03 10:05:00,164.0,164.22,163.65,163.78,22274.0,151.1072,151.3099,150.7847,150.9045,22274.0
2020-11-03 10:10:00,163.78,164.13,163.61,163.99,26277.0,150.9045,151.227,150.7478,151.098,26277.0
2020-11-03 10:15:00,163.99,164.64,163.87,164.64,33757.0,151.098,151.6969,150.9874,151.6969,33757.0
2020-11-03 10:20:00,164.69,164.98,164.61,164.87,29186.0,151.7429,152.0101,151.6692,151.9088,29186.0
2020-11-03 10:25:00,164.87,164.99,164.38,164.42,22269.0,151.9088,152.0194,151.4573,151.4942,22269.0
2020-11-03 10:30:00,164.49,164.72,164.31,164.31,25557.0,151.5587,151.7706,151.3928,151.3928,25557.0
2020-11-03 10:35:00,164.34,164.4,164.0,164.22,23885.0,151.4205,151.4757,151.1072,151.3099,23885.0
2020-11-03 10:40:00,164.3,164.31,163.63,163.71,27065.0,151.3836,151.3928,150.7663,150.84,27065.0
2020-11-03 10:45:00,163.76,164.3,163.66,164.3,18654.0,150.8861,151.3836,150.7939,151.3836,18654.0
2020-11-03 10:50:00,164.27,164.27,164.02,164.2,17309.0,151.356,151.356,151.1256,151.2915,17309.0
2020-11-03 10:55:00,164.21,164.48,163.9,164.45,18501.0,151.3007,151.5495,151.015,151.5218,18501.0
2020-11-03 11:00:00,164.5,164.62,164.11,164.52,15986.0,151.5679,151.6784,151.2085,151.5863,15986.0
2020-11-03 11:05:00,164.52,164.52,164.2,164.31,10937.0,151.5863,151.5863,151.2915,151.3928,10937.0
2020-11-03 11:10:00,164.27,164.44,164.1,164.25,40073.0,151.356,151.5126,151.1993,151.3375,40073.0
2020-11-03 11:15:00,164.34,164.49,164.14,164.2,21889.0,151.4205,151.5587,151.2362,151.2915,21889.0
2020-11-03 11:20:00,164.21,164.27,164.0,164.12,21494.0,151.3007,151.356,151.1072,151.2178,21494.0
2020-11-03 11:25:00,164.18,164.49,164.12,164.31,46255.0,151.273,151.5587,151.2178,151.3928,46255.0
2020-11-03 11:30:00,164.4,164.61,164.34,164.56,14673.0,151.4757,151.6692,151.4205,151.6232,14673.0
2020-11-03 11:35:00,164.58,164.98,164.58,164.98,10799.0,151.6416,152.0101,151.6416,152.0101,10799.0
2020-11-03 11:40:00,164.96,165.04,164.55,164.57,38276.0,151.9917,152.0654,151.6139,151.6324,38276.0
2020-11-03 11:45:00,164.54,164.54,164.29,164.32,7782.0,151.6047,151.6047,151.3744,151.402,7782.0
2020-11-03 11:50:00,164.31,164.31,163.85,163.85,10273.0,151.3928,151.3928,150.969,150.969,10273.0
2020-11-03 11:55:00,163.86,164.1,163.81,164.0,27803.0,150.9782,151.1993,150.9321,151.1072,27803.0
2020-11-03 12:00:00,164.05,164.25,163.88,164.0,23676.0,151.1533,151.3375,150.9966,151.1072,23676.0
2020-11-03 12:05:00,164.0,164.03,163.74,163.91,17569.0,151.1072,151.1348,150.8676,151.0243,17569.0
2020-11-03 12:10:00,163.92,164.11,163.88,164.11,10595.0,151.0335,151.2085,150.9966,151.2085,10595.0
2020-11-03 12:15:00,164.08,164.25,164.06,164.12,10892.0,151.1809,151.3375,151.1625,151.2178,10892.0
2020-11-03 12:20:00,164.15,164.45,164.13,164.35,17121.0,151.2454,151.5218,151.227,151.4297,17121.0
2020-11-03 12:25:00,164.33,164.43,164.23,164.26,12226.0,151.4112,151.5034,151.3191,151.3467,12226.0
2020-11-03 12:30:00,164.22,164.36,164.13,164.35,16138.0,151.3099,151.4389,151.227,151.4297,16138.0
2020-11-03 12:35:00,164.29,164.39,164.02,164.08,20377.0,151.3744,151.4665,151.1256,151.1809,20377.0
2020-11-03 12:40:00,164.08,164.08,163.64,163.64,28209.0,151.1809,151.1809,150.7755,150.7755,28209.0
2020-11-03 12:45:00,163.67,163.91,163.56,163.91,26080.0,150.8031,151.0243,150.7018,151.0243,26080.0
2020-11-03 12:50:00,163.9,164.0,163.85,163.95,11889.0,151.015,151.1072,150.969,151.0611,11889.0
2020-11-03 12:55:00,163.95,163.95,163.62,163.81,17623.0,151.0611,151.0611,150.7571,150.9321,17623.0
2020-11-03 13:00:00,163.82,164.04,163.82,163.9,11751.0,150.9413,151.144,150.9413,151.015,11751.0
2020-11-03 13:05:00,163.85,164.02,163.84,163.88,5586.0,150.969,151.1256,150.9598,150.9966,5586.0
2020-11-03 13:10:00,163.87,163.94,163.83,163.86,12487.0,150.9874,151.0519,150.9506,150.9782,12487.0
2020-11-03 13:15:00,163.86,164.08,163.82,163.91,18640.0,150.9782,151.1809,150.9413,151.0243,18640.0
2020-11-03 13:20:00,163.95,163.99,163.86,163.93,8964.0,151.0611,151.098,150.9782,151.0427,8964.0
2020-11-03 13:25:00,163.93,163.96,163.7,163.88,7825.0,151.0427,151.0703,150.8308,150.9966,7825.0
2020-11-03 13:30:00,163.92,164.08,163.83,164.02,9704.0,151.0335,151.1809,150.9506,151.1256,9704.0
2020-11-03 13:35:00,163.98,164.1,163.82,164.05,15550.0,151.0888,151.1993,150.9413,151.1533,15550.0
2020-11-03 13:40:00,164.03,164.03,163.81,163.92,20168.0,151.1348,151.1348,150.9321,151.0335,20168.0
2020-11-03 13:45:00,163.89,163.92,163.63,163.63,17219.0,151.0058,151.0335,150.7663,150.7663,17219.0
2020-11-03 13:50:00,163.7,163.78,163.45,163.58,14490.0,150.8308,150.9045,150.6004,150.7202,14490.0
2020-11-03 13:55:00,163.55,163.63,163.34,163.37,9931.0,150.6926,150.7663,150.4991,150.5267,9931.0
2020-11-03 14:00:00,163.33,163.94,163.33,163.86,16440.0,150.4899,151.0519,150.4899,150.9782,16440.0
2020-11-03 14:05:00,163.88,164.06,163.77,164.01,19748.0,150.9966,151.1625,150.8953,151.1164,19748.0
2020-11-03 14:10:00,164.1,164.49,164.08,164.4,22346.0,151.1993,151.5587,151.1809,151.4757,22346.0
2020-11-03 14:15:00,164.36,164.41,164.19,164.32,13730.0,151.4389,151.485,151.2823,151.402,13730.0
2020-11-03 14:20:00,164.33,164.45,164.14,164.22,10649.0,151.4112,151.5218,151.2362,151.3099,10649.0
2020-11-03 14:25:00,164.23,164.33,164.01,164.16,17353.0,151.3191,151.4112,151.1164,151.2546,17353.0
2020-11-03 14:30:00,164.19,164.67,164.1,164.67,17161.0,151.2823,151.7245,151.1993,151.7245,17161.0
2020-11-03 14:35:00,164.62,164.68,164.48,164.53,12867.0,151.6784,151.7337,151.5495,151.5955,12867.0
2020-11-03 14:40:00,164.55,164.58,164.36,164.5,28064.0,151.6139,151.6416,151.4389,151.5679,28064.0
2020-11-03 14:45:00,164.47,164.66,164.4,164.64,12316.0,151.5402,151.7153,151.4757,151.6969,12316.0
2020-11-03 14:50:00,164.57,164.61,164.42,164.5,9365.0,151.6324,151.6692,151.4942,151.5679,9365.0
2020-11-03 14:55:00,164.51,164.54,164.38,164.39,8619.0,151.5771,151.6047,151.4573,151.4665,8619.0
2020-11-03 15:00:00,164.35,164.35,164.02,164.16,16089.0,151.4297,151.4297,151.1256,151.2546,16089.0
2020-11-03 15:05:00,164.16,164.24,163.9,163.9,15075.0,151.2546,151.3283,151.015,151.015,15075.0
2020-11-03 15:10:00,163.9,164.29,163.9,164.03,18673.0,151.015,151.3744,151.015,151.1348,18673.0
2020-11-03 15:15:00,164.06,164.18,163.99,164.15,12120.0,151.1625,151.273,151.098,151.2454,12120.0
2020-11-03 15:20:00,164.15,164.4,163.84,163.95,17450.0,151.2454,151.4757,150.9598,151.0611,17450.0
2020-11-03 15:25:00,164.01,164.39,163.98,164.29,24862.0,151.1164,151.4665,151.0888,151.3744,24862.0
2020-11-03 15:30:00,164.3,164.79,164.19,164.71,37857.0,151.3836,151.8351,151.2823,151.7614,37857.0
2020-11-03 15:35:00,164.72,164.95,164.64,164.95,37532.0,151.7706,151.9825,151.6969,151.9825,37532.0
2020-11-03 15:40:00,164.95,165.36,164.83,165.08,52439.0,151.9825,152.3603,151.8719,152.1023,52439.0
2020-11-03 15:45:00,165.08,165.25,164.92,165.19,47234.0,152.1023,152.2589,151.9549,152.2036,47234.0
2020-11-03 15:50:00,165.17,165.47,164.8,165.24,51269.0,152.1852,152.4616,151.8443,152.2497,51269.0
2020-11-03 15:55:00,165.17,165.2,164.44,164.66,200198.0,152.1852,152.2128,151.5126,151.7153,200198.0
2020-11-04 09:30:00,165.41,168.2,165.25,168.04,223323.0,152.4063,154.977,152.2589,154.8296,223323.0
2020-11-04 09:35:00,167.96,168.34,167.74,167.79,83076.0,154.7559,155.106,154.5532,154.5992,83076.0
2020-11-04 09:40:00,167.95,168.87,167.32,168.52,131435.0,154.7467,155.5943,154.1662,155.2718,131435.0
2020-11-04 09:45:00,168.52,168.82,167.78,167.97,59533.0,155.2718,155.5483,154.59,154.7651,59533.0
2020-11-04 09:50:00,167.93,168.69,167.77,168.51,45879.0,154.7282,155.4285,154.5808,155.2626,45879.0
2020-11-04 09:55:00,168.5,169.2,168.36,169.04,37035.0,155.2534,155.8984,155.1244,155.751,37035.0
2020-11-04 10:00:00,168.98,169.55,168.86,169.44,31951.0,155.6957,156.2209,155.5851,156.1195,31951.0
2020-11-04 10:05:00,169.25,169.75,168.61,169.08,84659.0,155.9445,156.4052,155.3548,155.7878,84659.0
2020-11-04 10:10:00,169.07,169.43,168.75,168.94,24893.0,155.7786,156.1103,155.4838,155.6588,24893.0
2020-11-04 10:15:00,168.96,169.4,168.86,169.07,157371.0,155.6773,156.0827,155.5851,155.7786,157371.0
2020-11-04 10:20:00,169.12,169.89,169.0,169.56,60253.0,155.8247,156.5341,155.7141,156.2301,60253.0
2020-11-04 10:25:00,169.6,169.68,168.9,169.15,31003.0,156.2669,156.3407,155.622,155.8523,31003.0
2020-11-04 10:30:00,169.21,169.22,168.76,168.93,52446.0,155.9076,155.9168,155.493,155.6496,52446.0
2020-11-04 10:35:00,168.92,169.14,167.92,168.1,27328.0,155.6404,155.8431,154.719,154.8849,27328.0
2020-11-04 10:40:00,168.13,168.45,168.01,168.15,20330.0,154.9125,155.2074,154.8019,154.9309,20330.0
2020-11-04 10:45:00,168.24,168.72,168.08,168.68,19124.0,155.0139,155.4561,154.8664,155.4193,19124.0
2020-11-04 10:50:00,168.72,169.2,168.56,169.0,21056.0,155.4561,155.8984,155.3087,155.7141,21056.0
2020-11-04 10:55:00,169.07,169.08,168.51,168.51,34519.0,155.7786,155.7878,155.2626,155.2626,34519.0
2020-11-04 11:00:00,168.49,168.72,168.23,168.26,28272.0,155.2442,155.4561,155.0046,155.0323,28272.0
2020-11-04 11:05:00,168.26,168.32,167.9,168.05,19155.0,155.0323,155.0876,154.7006,154.8388,19155.0
2020-11-04 11:10:00,168.06,168.12,167.77,167.94,16621.0,154.848,154.9033,154.5808,154.7374,16621.0
2020-11-04 11:15:00,167.94,168.39,167.74,168.34,25534.0,154.7374,155.1521,154.5532,155.106,25534.0
2020-11-04 11:20:00,168.27,169.09,168.27,169.03,21382.0,155.0415,155.797,155.0415,155.7418,21382.0
2020-11-04 11:25:00,169.15,169.42,168.91,169.39,20909.0,155.8523,156.1011,155.6312,156.0735,20909.0
2020-11-04 11:30:00,169.31,169.92,169.31,169.69,27700.0,155.9997,156.5618,155.9997,156.3499,27700.0
2020-11-04 11:35:00,169.75,170.05,169.74,169.99,27829.0,156.4052,156.6816,156.3959,156.6263,27829.0
2020-11-04 11:40:00,169.99,170.23,169.6,169.75,31480.0,156.6263,156.8474,156.2669,156.4052,31480.0
2020-11-04 11:45:00,169.84,169.9,169.29,169.59,52828.0,156.4881,156.5434,155.9813,156.2577,52828.0
2020-11-04 11:50:00,169.65,169.67,169.17,169.52,21486.0,156.313,156.3314,155.8707,156.1932,21486.0
2020-11-04 11:55:00,169.44,170.2,169.43,170.13,24964.0,156.1195,156.8198,156.1103,156.7553,24964.0
2020-11-04 12:00:00,170.06,170.44,170.0,170.44,21661.0,156.6908,157.0409,156.6355,157.0409,21661.0
2020-11-04 12:05:00,170.38,170.43,170.03,170.29,18068.0,156.9856,157.0317,156.6631,156.9027,18068.0
2020-11-04 12:10:00,170.26,170.54,170.1,170.44,14782.0,156.8751,157.133,156.7276,157.0409,14782.0
2020-11-04 12:15:00,170.42,170.85,170.42,170.79,30433.0,157.0225,157.4187,157.0225,157.3634,30433.0
2020-11-04 12:20:00,170.74,171.2,170.74,171.13,21861.0,157.3173,157.7412,157.3173,157.6767,21861.0
2020-11-04 12:25:00,171.07,171.21,170.82,170.99,30118.0,157.6214,157.7504,157.391,157.5477,30118.0
2020-11-04 12:30:00,171.01,171.21,171.0,171.21,23095.0,157.5661,157.7504,157.5569,157.7504,23095.0
2020-11-04 12:35:00,171.17,171.24,170.98,171.07,22057.0,157.7135,157.778,157.5385,157.6214,22057.0
2020-11-04 12:40:00,171.14,171.44,171.02,171.35,16526.0,157.6859,157.9623,157.5753,157.8794,16526.0
2020-11-04 12:45:00,171.3,171.3,171.02,171.18,26216.0,157.8333,157.8333,157.5753,157.7227,26216.0
2020-11-04 12:50:00,171.09,171.25,170.67,170.72,16512.0,157.6398,157.7872,157.2528,157.2989,16512.0
2020-11-04 12:55:00,170.67,170.92,170.41,170.77,18531.0,157.2528,157.4832,157.0133,157.345,18531.0
2020-11-04 13:00:00,170.84,171.01,170.65,170.73,11913.0,157.4095,157.5661,157.2344,157.3081,11913.0
2020-11-04 13:05:00,170.72,170.88,170.36,170.55,15315.0,157.2989,157.4463,156.9672,157.1423,15315.0
2020-11-04 13:10:00,170.59,171.05,170.59,170.87,17270.0,157.1791,157.603,157.1791,157.4371,17270.0
2020-11-04 13:15:00,170.8,170.94,170.56,170.71,11505.0,157.3726,157.5016,157.1515,157.2897,11505.0
2020-11-04 13:20:00,170.65,170.78,170.55,170.77,15246.0,157.2344,157.3542,157.1423,157.345,15246.0
2020-11-04 13:25:00,170.74,170.8,170.58,170.71,15360.0,157.3173,157.3726,157.1699,157.2897,15360.0
2020-11-04 13:30:00,170.7,171.34,170.69,171.24,21250.0,157.2805,157.8702,157.2713,157.778,21250.0
2020-11-04 13:35:00,171.21,171.43,170.94,171.05,17015.0,157.7504,157.9531,157.5016,157.603,17015.0
2020-11-04 13:40:00,171.04,171.15,170.09,170.31,58340.0,157.5937,157.6951,156.7184,156.9211,58340.0
2020-11-04 13:45:00,170.33,170.94,170.32,170.81,10461.0,156.9396,157.5016,156.9303,157.3818,10461.0
2020-11-04 13:50:00,170.86,171.21,170.74,171.0,20216.0,157.4279,157.7504,157.3173,157.5569,20216.0
2020-11-04 13:55:00,171.02,171.22,170.82,171.03,19415.0,157.5753,157.7596,157.391,157.5845,19415.0
2020-11-04 14:00:00,171.04,171.24,170.46,170.46,18884.0,157.5937,157.778,157.0593,157.0593,18884.0
2020-11-04 14:05:00,170.54,171.0,170.38,170.85,18204.0,157.133,157.5569,156.9856,157.4187,18204.0
2020-11-04 14:10:00,170.88,171.09,170.68,170.98,16796.0,157.4463,157.6398,157.262,157.5385,16796.0
2020-11-04 14:15:00,171.01,171.06,170.5,170.93,21614.0,157.5661,157.6122,157.0962,157.4924,21614.0
2020-11-04 14:20:00,170.94,171.05,170.48,170.88,27293.0,157.5016,157.603,157.0778,157.4463,27293.0
2020-11-04 14:25:00,170.8,170.92,170.62,170.81,13553.0,157.3726,157.4832,157.2068,157.3818,13553.0
2020-11-04 14:30:00,170.84,170.91,170.7,170.81,16429.0,157.4095,157.474,157.2805,157.3818,16429.0
2020-11-04 14:35:00,170.86,170.97,170.46,170.54,24159.0,157.4279,157.5292,157.0593,157.133,24159.0
2020-11-04 14:40:00,170.48,170.51,169.81,169.83,52082.0,157.0778,157.1054,156.4604,156.4789,52082.0
2020-11-04 14:45:00,169.81,169.96,169.39,169.55,200231.0,156.4604,156.5986,156.0735,156.2209,200231.0
2020-11-04 14:50:00,169.56,170.0,169.52,169.93,24911.0,156.2301,156.6355,156.1932,156.571,24911.0
2020-11-04 14:55:00,169.92,170.05,169.69,169.85,18417.0,156.5618,156.6816,156.3499,156.4973,18417.0
2020-11-04 15:00:00,169.9,170.14,169.55,169.61,21471.0,156.5434,156.7645,156.2209,156.2762,21471.0
2020-11-04 15:05:00,169.55,169.67,169.33,169.67,27745.0,156.2209,156.3314,156.0182,156.3314,27745.0
2020-11-04 15:10:00,169.61,169.73,169.44,169.65,20933.0,156.2762,156.3867,156.1195,156.313,20933.0
2020-11-04 15:15:00,169.65,169.68,169.35,169.38,27608.0,156.313,156.3407,156.0366,156.0642,27608.0
2020-11-04 15:20:00,169.42,169.6,169.3,169.59,24115.0,156.1011,156.2669,155.9905,156.2577,24115.0
2020-11-04 15:25:00,169.58,169.61,169.03,169.06,50998.0,156.2485,156.2762,155.7418,155.7694,50998.0
2020-11-04 15:30:00,169.14,169.15,168.66,168.87,80208.0,155.8431,155.8523,155.4008,155.5943,80208.0
2020-11-04 15:35:00,168.84,169.33,168.81,168.98,88324.0,155.5667,156.0182,155.5391,155.6957,88324.0
2020-11-04 15:40:00,168.96,169.36,168.82,168.96,29988.0,155.6773,156.0458,155.5483,155.6773,29988.0
2020-11-04 15:45:00,168.95,169.12,168.77,168.91,64248.0,155.668,155.8247,155.5022,155.6312,64248.0
2020-11-04 15:50:00,168.74,169.05,168.53,168.82,83850.0,155.4746,155.7602,155.2811,155.5483,83850.0
2020-11-04 15:55:00,168.74,168.78,167.81,168.11,240142.0,155.4746,155.5114,154.6177,154.8941,240142.0
2020-11-05 09:30:00,171.42,171.7,170.75,171.08,88995.0,157.9439,158.2019,157.3265,157.6306,88995.0
2020-11-05 09:35:00,171.06,171.19,170.55,170.87,26978.0,157.6122,157.7319,157.1423,157.4371,26978.0
2020-11-05 09:40:00,170.87,170.92,170.47,170.78,30819.0,157.4371,157.4832,157.0685,157.3542,30819.0
2020-11-05 09:45:00,170.74,171.24,170.73,170.81,28301.0,157.3173,157.778,157.3081,157.3818,28301.0
2020-11-05 09:50:00,170.77,171.42,170.73,171.19,48314.0,157.345,157.9439,157.3081,157.7319,48314.0
2020-11-05 09:55:00,171.19,171.69,171.05,171.48,35212.0,157.7319,158.1926,157.603,157.9991,35212.0
2020-11-05 10:00:00,171.53,172.19,171.46,172.08,32757.0,158.0452,158.6533,157.9807,158.552,32757.0
2020-11-05 10:05:00,172.1,172.42,171.9,172.34,30829.0,158.5704,158.8653,158.3861,158.7915,30829.0
2020-11-05 10:10:00,172.34,172.87,172.33,172.54,29998.0,158.7915,159.2799,158.7823,158.9758,29998.0
2020-11-05 10:15:00,172.5,173.48,172.5,173.43,68912.0,158.939,159.8419,158.939,159.7959,68912.0
2020-11-05 10:20:00,173.44,173.56,172.92,173.22,57373.0,159.8051,159.9156,159.3259,159.6024,57373.0
2020-11-05 10:25:00,173.13,173.22,172.81,172.92,35065.0,159.5194,159.6024,159.2246,159.3259,35065.0
2020-11-05 10:30:00,172.89,173.26,172.82,173.07,26947.0,159.2983,159.6392,159.2338,159.4642,26947.0
2020-11-05 10:35:00,173.01,173.42,172.75,172.87,39352.0,159.4089,159.7866,159.1693,159.2799,39352.0
2020-11-05 10:40:00,172.76,172.96,172.45,172.47,33164.0,159.1785,159.3628,158.8929,158.9113,33164.0
2020-11-05 10:45:00,172.43,172.73,172.11,172.6,32216.0,158.8745,159.1509,158.5796,159.0311,32216.0
2020-11-05 10:50:00,172.62,172.75,172.27,172.5,27482.0,159.0495,159.1693,158.727,158.939,27482.0
2020-11-05 10:55:00,172.39,172.39,172.0,172.28,18566.0,158.8376,158.8376,158.4783,158.7363,18566.0
2020-11-05 11:00:00,172.28,172.53,172.11,172.13,21633.0,158.7363,158.9666,158.5796,158.598,21633.0
2020-11-05 11:05:00,172.17,172.29,172.0,172.03,18243.0,158.6349,158.7455,158.4783,158.5059,18243.0
2020-11-05 11:10:00,172.01,172.56,171.87,172.34,19698.0,158.4875,158.9942,158.3585,158.7915,19698.0
2020-11-05 11:15:00,172.46,172.68,172.25,172.38,25498.0,158.9021,159.1048,158.7086,158.8284,25498.0
2020-11-05 11:20:00,172.38,172.75,172.23,172.61,21631.0,158.8284,159.1693,158.6902,159.0403,21631.0
2020-11-05 11:25:00,172.42,172.44,172.0,172.12,18350.0,158.8653,158.8837,158.4783,158.5888,18350.0
2020-11-05 11:30:00,172.17,172.31,171.97,172.19,16440.0,158.6349,158.7639,158.4506,158.6533,16440.0
2020-11-05 11:35:00,172.13,172.16,171.75,171.87,11023.0,158.598,158.6257,158.2479,158.3585,11023.0
2020-11-05 11:40:00,171.88,171.93,171.47,171.49,27832.0,158.3677,158.4138,157.9899,158.0084,27832.0
2020-11-05 11:45:00,171.47,171.64,171.2,171.2,23212.0,157.9899,158.1466,157.7412,157.7412,23212.0
2020-11-05 11:50:00,171.2,171.2,170.69,170.71,18205.0,157.7412,157.7412,157.2713,157.2897,18205.0
2020-11-05 11:55:00,170.77,170.83,170.48,170.6,23605.0,157.345,157.4002,157.0778,157.1883,23605.0
2020-11-05 12:00:00,170.59,170.87,170.54,170.63,33540.0,157.1791,157.4371,157.133,157.216,33540.0
2020-11-05 12:05:00,170.67,170.68,170.34,170.68,17389.0,157.2528,157.262,156.9488,157.262,17389.0
2020-11-05 12:10:00,170.67,170.67,170.2,170.22,16345.0,157.2528,157.2528,156.8198,156.8382,16345.0
2020-11-05 12:15:00,170.24,170.24,169.62,169.67,23967.0,156.8566,156.8566,156.2854,156.3314,23967.0
2020-11-05 12:20:00,169.73,169.74,168.96,169.03,31661.0,156.3867,156.3959,155.6773,155.7418,31661.0
2020-11-05 12:25:00,169.05,169.21,168.83,168.97,25618.0,155.7602,155.9076,155.5575,155.6865,25618.0
2020-11-05 12:30:00,168.98,169.29,168.75,168.99,29483.0,155.6957,155.9813,155.4838,155.7049,29483.0
2020-11-05 12:35:00,168.95,169.21,168.91,168.97,30603.0,155.668,155.9076,155.6312,155.6865,30603.0
2020-11-05 12:40:00,168.97,169.05,168.4,168.84,39436.0,155.6865,155.7602,155.1613,155.5667,39436.0
2020-11-05 12:45:00,168.88,169.51,168.74,169.47,77330.0,155.6035,156.184,155.4746,156.1472,77330.0
2020-11-05 12:50:00,169.45,169.55,169.3,169.45,10858.0,156.1287,156.2209,155.9905,156.1287,10858.0
2020-11-05 12:55:00,169.43,169.69,169.29,169.34,21069.0,156.1103,156.3499,155.9813,156.0274,21069.0
2020-11-05 13:00:00,169.35,169.5,169.02,169.38,131594.0,156.0366,156.1748,155.7325,156.0642,131594.0
2020-11-05 13:05:00,169.42,169.46,169.17,169.4,11814.0,156.1011,156.138,155.8707,156.0827,11814.0
2020-11-05 13:10:00,169.34,169.5,169.31,169.4,17206.0,156.0274,156.1748,155.9997,156.0827,17206.0
2020-11-05 13:15:00,169.41,169.41,169.11,169.2,9253.0,156.0919,156.0919,155.8155,155.8984,9253.0
2020-11-05 13:20:00,169.23,169.46,169.22,169.23,10327.0,155.926,156.138,155.9168,155.926,10327.0
2020-11-05 13:25:00,169.3,169.35,169.22,169.32,8622.0,155.9905,156.0366,155.9168,156.009,8622.0
2020-11-05 13:30:00,169.37,169.45,169.2,169.21,16493.0,156.055,156.1287,155.8984,155.9076,16493.0
2020-11-05 13:35:00,169.24,169.48,169.23,169.46,11515.0,155.9352,156.1564,155.926,156.138,11515.0
2020-11-05 13:40:00,169.49,169.92,169.41,169.75,45632.0,156.1656,156.5618,156.0919,156.4052,45632.0
2020-11-05 13:45:00,169.72,169.89,169.62,169.89,13501.0,156.3775,156.5341,156.2854,156.5341,13501.0
2020-11-05 13:50:00,169.9,169.94,169.36,169.48,12638.0,156.5434,156.5802,156.0458,156.1564,12638.0
2020-11-05 13:55:00,169.4,169.72,169.39,169.39,10276.0,156.0827,156.3775,156.0735,156.0735,10276.0
2020-11-05 14:00:00,169.53,169.78,169.39,169.66,16123.0,156.2024,156.4328,156.0735,156.3222,16123.0
2020-11-05 14:05:00,169.66,169.73,169.37,169.45,11770.0,156.3222,156.3867,156.055,156.1287,11770.0
2020-11-05 14:10:00,169.46,169.69,169.4,169.6,8809.0,156.138,156.3499,156.0827,156.2669,8809.0
2020-11-05 14:15:00,169.66,169.76,169.51,169.53,10238.0,156.3222,156.4144,156.184,156.2024,10238.0
2020-11-05 14:20:00,169.55,169.67,169.43,169.64,8888.0,156.2209,156.3314,156.1103,156.3038,8888.0
2020-11-05 14:25:00,169.64,169.64,169.33,169.4,31150.0,156.3038,156.3038,156.0182,156.0827,31150.0
2020-11-05 14:30:00,169.44,169.49,169.25,169.32,27321.0,156.1195,156.1656,155.9445,156.009,27321.0
2020-11-05 14:35:00,169.4,169.41,169.06,169.28,15669.0,156.0827,156.0919,155.7694,155.9721,15669.0
2020-11-05 14:40:00,169.35,169.67,169.3,169.61,38404.0,156.0366,156.3314,155.9905,156.2762,38404.0
2020-11-05 14:45:00,169.61,169.72,169.48,169.56,36356.0,156.2762,156.3775,156.1564,156.2301,36356.0
2020-11-05 14:50:00,169.56,169.63,169.35,169.58,15627.0,156.2301,156.2946,156.0366,156.2485,15627.0
2020-11-05 14:55:00,169.53,169.75,169.36,169.72,28124.0,156.2024,156.4052,156.0458,156.3775,28124.0
2020-11-05 15:00:00,169.7,169.76,169.54,169.68,23796.0,156.3591,156.4144,156.2117,156.3407,23796.0
2020-11-05 15:05:00,169.69,169.69,169.21,169.35,30753.0,156.3499,156.3499,155.9076,156.0366,30753.0
2020-11-05 15:10:00,169.42,169.46,169.24,169.32,44265.0,156.1011,156.138,155.9352,156.009,44265.0
2020-11-05 15:15:00,169.38,169.39,169.1,169.18,26281.0,156.0642,156.0735,155.8063,155.88,26281.0
2020-11-05 15:20:00,169.17,169.52,169.16,169.34,23763.0,155.8707,156.1932,155.8615,156.0274,23763.0
2020-11-05 15:25:00,169.3,169.4,169.21,169.34,28221.0,155.9905,156.0827,155.9076,156.0274,28221.0
2020-11-05 15:30:00,169.35,169.44,168.76,168.86,37094.0,156.0366,156.1195,155.493,155.5851,37094.0
2020-11-05 15:35:00,168.9,168.94,168.7,168.85,34424.0,155.622,155.6588,155.4377,155.5759,34424.0
2020-11-05 15:40:00,168.88,169.02,168.87,168.96,40600.0,155.6035,155.7325,155.5943,155.6773,40600.0
2020-11-05 15:45:00,168.95,169.11,168.9,169.03,49271.0,155.668,155.8155,155.622,155.7418,49271.0
2020-11-05 15:50:00,169.02,169.28,168.96,169.24,90053.0,155.7325,155.9721,155.6773,155.9352,90053.0
2020-11-05 15:55:00,169.24,169.35,169.08,169.13,120833.0,155.9352,156.0366,155.7878,155.8339,120833.0
2020-11-06 09:30:00,169.4,169.51,168.22,168.99,82111.0,156.0827,156.184,154.9954,155.7049,82111.0
2020-11-06 09:35:00,168.89,168.89,168.27,168.27,23069.0,155.6128,155.6128,155.0415,155.0415,23069.0
2020-11-06 09:40:00,168.27,168.73,168.05,168.16,14070.0,155.0415,155.4653,154.8388,154.9401,14070.0
2020-11-06 09:45:00,168.17,168.49,167.86,167.86,22936.0,154.9494,155.2442,154.6637,154.6637,22936.0
2020-11-06 09:50:00,167.93,168.4,167.93,168.18,18770.0,154.7282,155.1613,154.7282,154.9586,18770.0
2020-11-06 09:55:00,168.22,168.23,167.56,167.83,21789.0,154.9954,155.0046,154.3873,154.6361,21789.0
2020-11-06 10:00:00,167.87,168.27,167.54,167.57,20700.0,154.6729,155.0415,154.3689,154.3965,20700.0
2020-11-06 10:05:00,167.64,168.62,167.43,168.36,21349.0,154.461,155.364,154.2675,155.1244,21349.0
2020-11-06 10:10:00,168.43,168.7,168.12,168.33,19046.0,155.1889,155.4377,154.9033,155.0968,19046.0
2020-11-06 10:15:00,168.27,168.59,168.25,168.59,10310.0,155.0415,155.3363,155.0231,155.3363,10310.0
2020-11-06 10:20:00,168.56,168.79,168.47,168.75,10960.0,155.3087,155.5206,155.2258,155.4838,10960.0
2020-11-06 10:25:00,168.84,169.26,168.51,168.84,70475.0,155.5667,155.9537,155.2626,155.5667,70475.0
2020-11-06 10:30:00,168.81,169.32,168.75,169.21,27897.0,155.5391,156.009,155.4838,155.9076,27897.0
2020-11-06 10:35:00,169.25,169.39,168.97,169.2,38230.0,155.9445,156.0735,155.6865,155.8984,38230.0
2020-11-06 10:40:00,169.12,169.23,168.84,168.89,21620.0,155.8247,155.926,155.5667,155.6128,21620.0
2020-11-06 10:45:00,168.95,168.95,168.6,168.75,32777.0,155.668,155.668,155.3456,155.4838,32777.0
2020-11-06 10:50:00,168.72,168.9,168.5,168.76,28352.0,155.4561,155.622,155.2534,155.493,28352.0
2020-11-06 10:55:00,168.71,168.78,167.88,167.99,14309.0,155.4469,155.5114,154.6822,154.7835,14309.0
2020-11-06 11:00:00,168.0,168.62,167.8,168.62,10614.0,154.7927,155.364,154.6085,155.364,10614.0
2020-11-06 11:05:00,168.51,168.81,168.34,168.81,10107.0,155.2626,155.5391,155.106,155.5391,10107.0
2020-11-06 11:10:00,168.81,168.83,168.53,168.65,13824.0,155.5391,155.5575,155.2811,155.3916,13824.0
2020-11-06 11:15:00,168.65,168.67,168.35,168.54,12886.0,155.3916,155.4101,155.1152,155.2903,12886.0
2020-11-06 11:20:00,168.41,168.5,168.22,168.48,11339.0,155.1705,155.2534,154.9954,155.235,11339.0
2020-11-06 11:25:00,168.42,168.58,168.12,168.32,21488.0,155.1797,155.3271,154.9033,155.0876,21488.0
2020-11-06 11:30:00,168.39,168.45,168.0,168.06,22341.0,155.1521,155.2074,154.7927,154.848,22341.0
2020-11-06 11:35:00,168.38,168.7,168.38,168.62,14583.0,155.1429,155.4377,155.1429,155.364,14583.0
2020-11-06 11:40:00,168.66,169.04,168.62,168.99,11024.0,155.4008,155.751,155.364,155.7049,11024.0
2020-11-06 11:45:00,168.88,169.06,168.58,168.6,8321.0,155.6035,155.7694,155.3271,155.3456,8321.0
2020-11-06 11:50:00,168.58,168.96,168.51,168.72,13166.0,155.3271,155.6773,155.2626,155.4561,13166.0
2020-11-06 11:55:00,168.65,169.07,168.55,168.88,10196.0,155.3916,155.7786,155.2995,155.6035,10196.0
2020-11-06 12:00:00,168.92,169.15,168.91,168.98,6352.0,155.6404,155.8523,155.6312,155.6957,6352.0
2020-11-06 12:05:00,168.93,169.05,168.86,168.98,8701.0,155.6496,155.7602,155.5851,155.6957,8701.0
2020-11-06 12:10:00,168.99,169.13,168.68,168.74,11039.0,155.7049,155.8339,155.4193,155.4746,11039.0
2020-11-06 12:15:00,168.81,168.81,168.43,168.51,9108.0,155.5391,155.5391,155.1889,155.2626,9108.0
2020-11-06 12:20:00,168.53,168.66,168.49,168.5,5582.0,155.2811,155.4008,155.2442,155.2534,5582.0
2020-11-06 12:25:00,168.55,168.55,168.32,168.32,9271.0,155.2995,155.2995,155.0876,155.0876,9271.0
2020-11-06 12:30:00,168.4,168.63,168.3,168.45,7671.0,155.1613,155.3732,155.0691,155.2074,7671.0
2020-11-06 12:35:00,168.38,168.41,168.14,168.18,9537.0,155.1429,155.1705,154.9217,154.9586,9537.0
2020-11-06 12:40:00,168.18,168.46,168.16,168.32,10414.0,154.9586,155.2166,154.9401,155.0876,10414.0
2020-11-06 12:45:00,168.32,168.59,168.19,168.51,7590.0,155.0876,155.3363,154.9678,155.2626,7590.0
2020-11-06 12:50:00,168.45,168.62,168.45,168.62,9541.0,155.2074,155.364,155.2074,155.364,9541.0
2020-11-06 12:55:00,168.63,168.63,168.33,168.38,12198.0,155.3732,155.3732,155.0968,155.1429,12198.0
2020-11-06 13:00:00,168.36,168.55,168.34,168.41,12813.0,155.1244,155.2995,155.106,155.1705,12813.0
2020-11-06 13:05:00,168.38,168.43,168.33,168.42,10652.0,155.1429,155.1889,155.0968,155.1797,10652.0
2020-11-06 13:10:00,168.44,168.53,168.28,168.52,18237.0,155.1981,155.2811,155.0507,155.2718,18237.0
2020-11-06 13:15:00,168.54,168.6,168.42,168.54,20675.0,155.2903,155.3456,155.1797,155.2903,20675.0
2020-11-06 13:20:00,168.5,168.53,168.39,168.47,8494.0,155.2534,155.2811,155.1521,155.2258,8494.0
2020-11-06 13:25:00,168.48,168.68,168.48,168.56,12522.0,155.235,155.4193,155.235,155.3087,12522.0
2020-11-06 13:30:00,168.53,168.59,168.27,168.28,20041.0,155.2811,155.3363,155.0415,155.0507,20041.0
2020-11-06 13:35:00,168.27,168.48,168.2,168.37,37860.0,155.0415,155.235,154.977,155.1336,37860.0
2020-11-06 13:40:00,168.34,168.38,168.25,168.28,10093.0,155.106,155.1429,155.0231,155.0507,10093.0
2020-11-06 13:45:00,168.3,168.33,168.12,168.21,14505.0,155.0691,155.0968,154.9033,154.9862,14505.0
2020-11-06 13:50:00,168.28,168.3,168.15,168.27,14310.0,155.0507,155.0691,154.9309,155.0415,14310.0
2020-11-06 13:55:00,168.27,168.31,168.12,168.19,15665.0,155.0415,155.0784,154.9033,154.9678,15665.0
2020-11-06 14:00:00,168.22,168.42,168.15,168.37,18648.0,154.9954,155.1797,154.9309,155.1336,18648.0
2020-11-06 14:05:00,168.51,168.67,168.42,168.67,14520.0,155.2626,155.4101,155.1797,155.4101,14520.0
2020-11-06 14:10:00,168.7,168.72,168.44,168.55,16943.0,155.4377,155.4561,155.1981,155.2995,16943.0
2020-11-06 14:15:00,168.5,168.55,168.3,168.45,12543.0,155.2534,155.2995,155.0691,155.2074,12543.0
2020-11-06 14:20:00,168.41,168.49,168.23,168.3,13868.0,155.1705,155.2442,155.0046,155.0691,13868.0
2020-11-06 14:25:00,168.24,168.3,168.13,168.15,17638.0,155.0139,155.0691,154.9125,154.9309,17638.0
2020-11-06 14:30:00,168.21,168.35,168.14,168.29,30242.0,154.9862,155.1152,154.9217,155.0599,30242.0
2020-11-06 14:35:00,168.33,168.5,168.24,168.5,27343.0,155.0968,155.2534,155.0139,155.2534,27343.0
2020-11-06 14:40:00,168.5,168.57,168.34,168.38,18609.0,155.2534,155.3179,155.106,155.1429,18609.0
2020-11-06 14:45:00,168.39,168.46,168.26,168.34,11498.0,155.1521,155.2166,155.0323,155.106,11498.0
2020-11-06 14:50:00,168.33,168.47,168.22,168.39,25300.0,155.0968,155.2258,154.9954,155.1521,25300.0
2020-11-06 14:55:00,168.39,168.44,168.23,168.4,13188.0,155.1521,155.1981,155.0046,155.1613,13188.0
2020-11-06 15:00:00,168.39,168.43,168.17,168.18,17136.0,155.1521,155.1889,154.9494,154.9586,17136.0
2020-11-06 15:05:00,168.18,168.22,168.0,168.19,21737.0,154.9586,154.9954,154.7927,154.9678,21737.0
2020-11-06 15:10:00,168.14,168.42,168.09,168.41,15104.0,154.9217,155.1797,154.8757,155.1705,15104.0
2020-11-06 15:15:00,168.4,168.6,168.2,168.36,38050.0,155.1613,155.3456,154.977,155.1244,38050.0
2020-11-06 15:20:00,168.41,168.78,168.4,168.67,19755.0,155.1705,155.5114,155.1613,155.4101,19755.0
2020-11-06 15:25:00,168.73,169.13,168.61,169.03,15043.0,155.4653,155.8339,155.3548,155.7418,15043.0
2020-11-06 15:30:00,169.04,169.15,168.85,168.9,25757.0,155.751,155.8523,155.5759,155.622,25757.0
2020-11-06 15:35:00,168.95,169.1,168.84,169.0,18670.0,155.668,155.8063,155.5667,155.7141,18670.0
2020-11-06 15:40:00,169.0,169.33,169.0,169.24,22919.0,155.7141,156.0182,155.7141,155.9352,22919.0
2020-11-06 15:45:00,169.24,169.3,169.02,169.11,42152.0,155.9352,155.9905,155.7325,155.8155,42152.0
2020-11-06 15:50:00,169.19,169.19,168.87,168.93,50591.0,155.8892,155.8892,155.5943,155.6496,50591.0
2020-11-06 15:55:00,168.9,168.92,168.36,168.67,118173.0,155.622,155.6404,155.1244,155.4101,118173.0
2020-11-09 09:30:00,169.5,170.25,164.65,164.96,362522.0,156.1748,156.8658,151.7061,151.9917,362522.0
2020-11-09 09:35:00,165.13,166.12,161.18,161.34,231084.0,152.1484,153.0605,148.5089,148.6563,231084.0
2020-11-09 09:40:00,161.29,161.89,158.0,160.16,272895.0,148.6102,149.1631,145.5789,147.5691,272895.0
2020-11-09 09:45:00,160.18,160.74,159.28,160.45,211368.0,147.5875,148.1035,146.7582,147.8363,211368.0
2020-11-09 09:50:00,160.54,160.93,158.5,160.06,148542.0,147.9192,148.2785,146.0396,147.4769,148542.0
2020-11-09 09:55:00,160.06,160.07,158.59,159.11,148302.0,147.4769,147.4861,146.1225,146.6016,148302.0
2020-11-09 10:00:00,159.11,160.42,159.1,160.21,122097.0,146.6016,147.8086,146.5924,147.6151,122097.0
2020-11-09 10:05:00,160.21,160.63,159.51,159.77,138964.0,147.6151,148.0021,146.9702,147.2097,138964.0
2020-11-09 10:10:00,159.61,160.3,159.48,160.1,89975.0,147.0623,147.6981,146.9425,147.5138,89975.0
2020-11-09 10:15:00,160.08,160.37,159.57,160.03,107632.0,147.4954,147.7626,147.0255,147.4493,107632.0
2020-11-09 10:20:00,160.05,160.35,159.6,160.14,122414.0,147.4677,147.7441,147.0531,147.5506,122414.0
2020-11-09 10:25:00,160.13,160.32,159.77,159.96,111271.0,147.5414,147.7165,147.2097,147.3848,111271.0
2020-11-09 10:30:00,160.0,161.72,159.93,161.51,81232.0,147.4216,149.0064,147.3571,148.8129,81232.0
2020-11-09 10:35:00,161.39,161.85,161.17,161.51,103276.0,148.7024,149.1262,148.4997,148.8129,103276.0
2020-11-09 10:40:00,161.54,161.95,161.31,161.81,115440.0,148.8406,149.2183,148.6287,149.0894,115440.0
2020-11-09 10:45:00,161.87,162.48,161.5,161.76,68219.0,149.1446,149.7067,148.8037,149.0433,68219.0
2020-11-09 10:50:00,161.7,162.8,161.63,162.26,82195.0,148.988,150.0015,148.9235,149.504,82195.0
2020-11-09 10:55:00,162.22,162.5,161.8,162.09,77157.0,149.4671,149.7251,149.0801,149.3473,77157.0
2020-11-09 11:00:00,162.14,162.48,161.76,162.09,85917.0,149.3934,149.7067,149.0433,149.3473,85917.0
2020-11-09 11:05:00,162.14,163.05,162.14,163.05,67923.0,149.3934,150.2319,149.3934,150.2319,67923.0
2020-11-09 11:10:00,163.04,163.07,161.77,161.92,58776.0,150.2227,150.2503,149.0525,149.1907,58776.0
2020-11-09 11:15:00,161.97,162.05,161.31,161.36,35917.0,149.2368,149.3105,148.6287,148.6747,35917.0
2020-11-09 11:20:00,161.36,161.45,160.79,161.28,66811.0,148.6747,148.7577,148.1495,148.601,66811.0
2020-11-09 11:25:00,161.24,161.46,160.96,161.37,51923.0,148.5642,148.7669,148.3062,148.6839,51923.0
2020-11-09 11:30:00,161.39,161.46,161.18,161.18,30994.0,148.7024,148.7669,148.5089,148.5089,30994.0
2020-11-09 11:35:00,161.25,161.35,160.38,160.45,86786.0,148.5734,148.6655,147.7718,147.8363,86786.0
2020-11-09 11:40:00,160.43,160.75,160.3,160.38,54447.0,147.8178,148.1127,147.6981,147.7718,54447.0
2020-11-09 11:45:00,160.4,160.52,159.9,160.25,63752.0,147.7902,147.9008,147.3295,147.652,63752.0
2020-11-09 11:50:00,160.28,160.75,160.14,160.47,51489.0,147.6796,148.1127,147.5506,147.8547,51489.0
2020-11-09 11:55:00,160.47,160.67,160.27,160.52,87001.0,147.8547,148.039,147.6704,147.9008,87001.0
2020-11-09 12:00:00,160.56,161.35,160.43,161.14,79995.0,147.9376,148.6655,147.8178,148.472,79995.0
2020-11-09 12:05:00,161.14,161.66,160.97,161.45,57243.0,148.472,148.9511,148.3154,148.7577,57243.0
2020-11-09 12:10:00,161.44,161.55,160.99,161.08,62369.0,148.7484,148.8498,148.3338,148.4167,62369.0
2020-11-09 12:15:00,161.15,161.28,160.97,161.07,71868.0,148.4812,148.601,148.3154,148.4075,71868.0
2020-11-09 12:20:00,161.01,161.72,160.96,161.48,46496.0,148.3522,149.0064,148.3062,148.7853,46496.0
2020-11-09 12:25:00,161.52,161.99,161.38,161.46,26856.0,148.8222,149.2552,148.6932,148.7669,26856.0
2020-11-09 12:30:00,161.46,162.28,161.14,162.21,38029.0,148.7669,149.5224,148.472,149.4579,38029.0
2020-11-09 12:35:00,162.31,162.37,161.73,161.87,31860.0,149.55,149.6053,149.0156,149.1446,31860.0
2020-11-09 12:40:00,161.84,161.96,161.54,161.54,34496.0,149.117,149.2276,148.8406,148.8406,34496.0
2020-11-09 12:45:00,161.54,161.65,161.06,161.15,61162.0,148.8406,148.9419,148.3983,148.4812,61162.0
2020-11-09 12:50:00,161.15,161.31,160.89,161.11,107033.0,148.4812,148.6287,148.2417,148.4444,107033.0
2020-11-09 12:55:00,161.04,161.29,160.89,160.98,32535.0,148.3799,148.6102,148.2417,148.3246,32535.0
2020-11-09 13:00:00,161.0,161.1,160.62,160.83,50460.0,148.343,148.4352,147.9929,148.1864,50460.0
2020-11-09 13:05:00,160.81,161.13,160.8,160.97,29542.0,148.168,148.4628,148.1588,148.3154,29542.0
2020-11-09 13:10:00,160.93,160.93,160.68,160.7,24343.0,148.2785,148.2785,148.0482,148.0666,24343.0
2020-11-09 13:15:00,160.62,160.65,160.19,160.19,40806.0,147.9929,148.0205,147.5967,147.5967,40806.0
2020-11-09 13:20:00,160.19,160.21,159.8,159.94,36740.0,147.5967,147.6151,147.2374,147.3664,36740.0
2020-11-09 13:25:00,160.01,160.1,159.56,159.81,30042.0,147.4309,147.5138,147.0162,147.2466,30042.0
2020-11-09 13:30:00,159.91,160.39,159.82,160.0,42663.0,147.3387,147.781,147.2558,147.4216,42663.0
2020-11-09 13:35:00,160.06,160.11,159.71,159.85,55708.0,147.4769,147.523,147.1544,147.2834,55708.0
2020-11-09 13:40:00,159.91,159.91,159.11,159.22,53461.0,147.3387,147.3387,146.6016,146.703,53461.0
2020-11-09 13:45:00,159.2,159.23,158.75,158.95,78699.0,146.6845,146.7122,146.2699,146.4542,78699.0
2020-11-09 13:50:00,158.96,159.1,158.34,158.45,61916.0,146.4634,146.5924,145.8921,145.9935,61916.0
2020-11-09 13:55:00,158.45,158.45,157.64,157.71,125263.0,145.9935,145.9935,145.2472,145.3117,125263.0
2020-11-09 14:00:00,157.71,157.89,157.12,157.15,96103.0,145.3117,145.4775,144.7681,144.7957,96103.0
2020-11-09 14:05:00,157.31,157.39,156.03,156.55,134321.0,144.9431,145.0168,143.7637,144.2429,134321.0
2020-11-09 14:10:00,156.62,157.12,156.62,156.84,35774.0,144.3074,144.7681,144.3074,144.5101,35774.0
2020-11-09 14:15:00,156.82,157.19,156.6,156.72,41976.0,144.4916,144.8326,144.2889,144.3995,41976.0
2020-11-09 14:20:00,156.72,156.9,156.56,156.6,54566.0,144.3995,144.5654,144.2521,144.2889,54566.0
2020-11-09 14:25:00,156.53,156.59,156.19,156.34,92194.0,144.2244,144.2797,143.9112,144.0494,92194.0
2020-11-09 14:30:00,156.34,156.38,156.04,156.25,53624.0,144.0494,144.0862,143.773,143.9665,53624.0
2020-11-09 14:35:00,156.24,156.52,155.41,155.47,104043.0,143.9572,144.2152,143.1925,143.2478,104043.0
2020-11-09 14:40:00,155.48,156.04,155.29,155.99,78716.0,143.257,143.773,143.0819,143.7269,78716.0
2020-11-09 14:45:00,155.96,156.1,155.72,155.84,91104.0,143.6992,143.8282,143.4781,143.5887,91104.0
2020-11-09 14:50:00,155.84,155.99,155.58,155.94,57826.0,143.5887,143.7269,143.3491,143.6808,57826.0
2020-11-09 14:55:00,156.0,156.67,155.9,156.63,148387.0,143.7361,144.3534,143.644,144.3166,148387.0
2020-11-09 15:00:00,156.67,156.75,156.27,156.58,136083.0,144.3534,144.4271,143.9849,144.2705,136083.0
2020-11-09 15:05:00,156.59,156.59,155.96,156.01,74136.0,144.2797,144.2797,143.6992,143.7453,74136.0
2020-11-09 15:10:00,156.05,156.05,155.67,155.79,69367.0,143.7822,143.7822,143.432,143.5426,69367.0
2020-11-09 15:15:00,155.81,156.21,155.7,155.86,60679.0,143.561,143.9296,143.4597,143.6071,60679.0
2020-11-09 15:20:00,155.89,155.9,155.58,155.8,113877.0,143.6348,143.644,143.3491,143.5518,113877.0
2020-11-09 15:25:00,155.8,155.97,155.35,155.48,110743.0,143.5518,143.7085,143.1372,143.257,110743.0
2020-11-09 15:30:00,155.46,156.01,155.42,155.55,114357.0,143.2386,143.7453,143.2017,143.3215,114357.0
2020-11-09 15:35:00,155.55,155.74,155.38,155.69,93244.0,143.3215,143.4965,143.1648,143.4505,93244.0
2020-11-09 15:40:00,155.66,155.66,155.02,155.25,133549.0,143.4228,143.4228,142.8331,143.0451,133549.0
2020-11-09 15:45:00,155.25,155.32,154.92,155.22,186629.0,143.0451,143.1096,142.741,143.0174,186629.0
2020-11-09 15:50:00,155.2,155.22,153.91,153.92,282705.0,142.999,143.0174,141.8104,141.8196,282705.0
2020-11-09 15:55:00,154.0,154.04,152.93,153.45,612727.0,141.8933,141.9302,140.9075,141.3866,612727.0
2020-11-10 09:30:00,155.6,155.85,153.19,154.47,298315.0,143.3676,143.5979,141.147,142.3264,298315.0
2020-11-10 09:35:00,154.56,154.71,153.25,153.26,110392.0,142.4093,142.5475,141.2023,141.2115,110392.0
2020-11-10 09:40:00,153.39,154.24,153.01,153.41,98851.0,141.3313,142.1145,140.9812,141.3497,98851.0
2020-11-10 09:45:00,153.35,154.54,153.23,154.49,102455.0,141.2944,142.3909,141.1839,142.3448,102455.0
2020-11-10 09:50:00,154.47,155.02,154.25,154.38,100052.0,142.3264,142.8331,142.1237,142.2435,100052.0
2020-11-10 09:55:00,154.46,154.88,154.26,154.79,100755.0,142.3172,142.7042,142.1329,142.6212,100755.0
2020-11-10 10:00:00,154.66,155.19,154.42,155.11,64509.0,142.5014,142.9898,142.2803,142.9161,64509.0
2020-11-10 10:05:00,155.14,155.53,154.86,154.91,93257.0,142.9437,143.3031,142.6857,142.7318,93257.0
2020-11-10 10:10:00,154.94,155.83,154.56,155.78,64395.0,142.7594,143.5795,142.4093,143.5334,64395.0
2020-11-10 10:15:00,155.7,156.14,155.42,155.96,81442.0,143.4597,143.8651,143.2017,143.6992,81442.0
2020-11-10 10:20:00,155.9,155.97,155.12,155.37,47630.0,143.644,143.7085,142.9253,143.1556,47630.0
2020-11-10 10:25:00,155.38,155.52,155.11,155.2,43422.0,143.1648,143.2938,142.9161,142.999,43422.0
2020-11-10 10:30:00,155.15,156.03,155.15,155.41,39563.0,142.9529,143.7637,142.9529,143.1925,39563.0
2020-11-10 10:35:00,155.46,155.66,155.02,155.12,51972.0,143.2386,143.4228,142.8331,142.9253,51972.0
2020-11-10 10:40:00,155.11,155.15,154.25,154.5,61023.0,142.9161,142.9529,142.1237,142.354,61023.0
2020-11-10 10:45:00,154.5,154.81,154.12,154.43,49095.0,142.354,142.6397,142.0039,142.2895,49095.0
2020-11-10 10:50:00,154.52,154.87,154.39,154.62,37909.0,142.3725,142.6949,142.2527,142.4646,37909.0
2020-11-10 10:55:00,154.58,154.63,153.71,154.01,55826.0,142.4277,142.4738,141.6261,141.9025,55826.0
2020-11-10 11:00:00,154.05,154.84,153.86,154.75,55309.0,141.9394,142.6673,141.7643,142.5844,55309.0
2020-11-10 11:05:00,154.71,155.8,154.69,155.76,86600.0,142.5475,143.5518,142.5291,143.515,86600.0
2020-11-10 11:10:00,155.76,156.76,155.73,156.45,95886.0,143.515,144.4364,143.4873,144.1507,95886.0
2020-11-10 11:15:00,156.43,156.45,155.67,155.67,90804.0,144.1323,144.1507,143.432,143.432,90804.0
2020-11-10 11:20:00,155.66,155.99,155.58,155.76,67959.0,143.4228,143.7269,143.3491,143.515,67959.0
2020-11-10 11:25:00,155.77,156.46,155.76,156.23,49951.0,143.5242,144.1599,143.515,143.948,49951.0
2020-11-10 11:30:00,156.1,156.67,156.02,156.49,33459.0,143.8282,144.3534,143.7545,144.1876,33459.0
2020-11-10 11:35:00,156.47,157.14,156.4,157.08,46480.0,144.1692,144.7865,144.1047,144.7312,46480.0
2020-11-10 11:40:00,157.06,157.34,156.79,157.11,56632.0,144.7128,144.9708,144.464,144.7588,56632.0
2020-11-10 11:45:00,157.11,157.13,156.71,156.74,24366.0,144.7588,144.7773,144.3903,144.4179,24366.0
2020-11-10 11:50:00,156.78,156.82,156.07,156.29,31390.0,144.4548,144.4916,143.8006,144.0033,31390.0
2020-11-10 11:55:00,156.29,156.54,156.04,156.08,27121.0,144.0033,144.2337,143.773,143.8098,27121.0
2020-11-10 12:00:00,156.11,156.84,156.09,156.52,61256.0,143.8375,144.5101,143.819,144.2152,61256.0
2020-11-10 12:05:00,156.56,156.75,156.4,156.56,23363.0,144.2521,144.4271,144.1047,144.2521,23363.0
2020-11-10 12:10:00,156.54,156.74,156.39,156.4,22638.0,144.2337,144.4179,144.0954,144.1047,22638.0
2020-11-10 12:15:00,156.49,156.78,156.4,156.76,94920.0,144.1876,144.4548,144.1047,144.4364,94920.0
2020-11-10 12:20:00,156.86,156.86,156.39,156.66,26176.0,144.5285,144.5285,144.0954,144.3442,26176.0
2020-11-10 12:25:00,156.69,156.69,156.07,156.08,18061.0,144.3719,144.3719,143.8006,143.8098,18061.0
2020-11-10 12:30:00,156.09,156.3,156.01,156.03,31082.0,143.819,144.0125,143.7453,143.7637,31082.0
2020-11-10 12:35:00,156.03,156.03,155.7,155.77,29018.0,143.7637,143.7637,143.4597,143.5242,29018.0
2020-11-10 12:40:00,155.79,156.18,155.66,155.86,23343.0,143.5426,143.902,143.4228,143.6071,23343.0
2020-11-10 12:45:00,155.92,156.24,155.67,155.94,14309.0,143.6624,143.9572,143.432,143.6808,14309.0
2020-11-10 12:50:00,155.91,156.13,155.71,156.06,20617.0,143.6532,143.8559,143.4689,143.7914,20617.0
2020-11-10 12:55:00,156.13,156.49,156.07,156.49,22896.0,143.8559,144.1876,143.8006,144.1876,22896.0
2020-11-10 13:00:00,156.46,156.8,156.46,156.62,22348.0,144.1599,144.4732,144.1599,144.3074,22348.0
2020-11-10 13:05:00,156.62,156.65,156.16,156.16,19163.0,144.3074,144.335,143.8835,143.8835,19163.0
2020-11-10 13:10:00,156.17,156.21,155.78,155.96,22402.0,143.8927,143.9296,143.5334,143.6992,22402.0
2020-11-10 13:15:00,155.95,156.29,155.89,156.17,18398.0,143.69,144.0033,143.6348,143.8927,18398.0
2020-11-10 13:20:00,156.17,156.23,155.79,155.94,17081.0,143.8927,143.948,143.5426,143.6808,17081.0
2020-11-10 13:25:00,155.91,156.06,155.51,155.57,35362.0,143.6532,143.7914,143.2846,143.3399,35362.0
2020-11-10 13:30:00,155.56,155.56,155.2,155.38,26768.0,143.3307,143.3307,142.999,143.1648,26768.0
2020-11-10 13:35:00,155.38,156.07,155.38,155.97,22830.0,143.1648,143.8006,143.1648,143.7085,22830.0
2020-11-10 13:40:00,155.97,156.08,155.75,155.81,23503.0,143.7085,143.8098,143.5058,143.561,23503.0
2020-11-10 13:45:00,155.78,155.9,155.51,155.51,22849.0,143.5334,143.644,143.2846,143.2846,22849.0
2020-11-10 13:50:00,155.52,155.84,155.52,155.78,27211.0,143.2938,143.5887,143.2938,143.5334,27211.0
2020-11-10 13:55:00,155.78,155.95,155.7,155.78,19870.0,143.5334,143.69,143.4597,143.5334,19870.0
2020-11-10 14:00:00,155.75,156.15,155.72,156.07,23334.0,143.5058,143.8743,143.4781,143.8006,23334.0
2020-11-10 14:05:00,156.08,156.35,156.01,156.11,19710.0,143.8098,144.0586,143.7453,143.8375,19710.0
2020-11-10 14:10:00,156.15,156.15,155.67,155.94,25212.0,143.8743,143.8743,143.432,143.6808,25212.0
2020-11-10 14:15:00,155.95,156.07,155.7,155.78,27922.0,143.69,143.8006,143.4597,143.5334,27922.0
2020-11-10 14:20:00,155.81,156.1,155.61,156.06,33408.0,143.561,143.8282,143.3768,143.7914,33408.0
2020-11-10 14:25:00,156.02,156.26,155.33,155.5,30986.0,143.7545,143.9757,143.1188,143.2754,30986.0
2020-11-10 14:30:00,155.4,155.83,155.4,155.61,16771.0,143.1833,143.5795,143.1833,143.3768,16771.0
2020-11-10 14:35:00,155.63,156.1,155.31,156.03,31930.0,143.3952,143.8282,143.1003,143.7637,31930.0
2020-11-10 14:40:00,156.0,156.26,155.47,155.76,40991.0,143.7361,143.9757,143.2478,143.515,40991.0
2020-11-10 14:45:00,155.78,155.82,155.25,155.43,39087.0,143.5334,143.5703,143.0451,143.2109,39087.0
2020-11-10 14:50:00,155.38,156.07,155.38,156.0,23450.0,143.1648,143.8006,143.1648,143.7361,23450.0
2020-11-10 14:55:00,155.99,156.35,155.95,156.14,35716.0,143.7269,144.0586,143.69,143.8651,35716.0
2020-11-10 15:00:00,156.14,156.14,155.62,155.62,33694.0,143.8651,143.8651,143.386,143.386,33694.0
2020-11-10 15:05:00,155.65,155.8,155.57,155.72,19657.0,143.4136,143.5518,143.3399,143.4781,19657.0
2020-11-10 15:10:00,155.73,155.85,155.41,155.61,24411.0,143.4873,143.5979,143.1925,143.3768,24411.0
2020-11-10 15:15:00,155.61,156.34,155.54,156.24,29837.0,143.3768,144.0494,143.3123,143.9572,29837.0
2020-11-10 15:20:00,156.25,156.49,156.21,156.29,38197.0,143.9665,144.1876,143.9296,144.0033,38197.0
2020-11-10 15:25:00,156.23,156.61,156.02,156.44,44402.0,143.948,144.2981,143.7545,144.1415,44402.0
2020-11-10 15:30:00,156.44,156.55,156.1,156.45,53326.0,144.1415,144.2429,143.8282,144.1507,53326.0
2020-11-10 15:35:00,156.5,156.7,155.9,155.94,53450.0,144.1968,144.3811,143.644,143.6808,53450.0
2020-11-10 15:40:00,155.92,156.45,155.92,156.34,71801.0,143.6624,144.1507,143.6624,144.0494,71801.0
2020-11-10 15:45:00,156.33,156.46,156.01,156.28,77731.0,144.0402,144.1599,143.7453,143.9941,77731.0
2020-11-10 15:50:00,156.25,156.55,156.11,156.24,153168.0,143.9665,144.2429,143.8375,143.9572,153168.0
2020-11-10 15:55:00,156.23,156.31,155.7,155.71,339978.0,143.948,144.0217,143.4597,143.4689,339978.0
2020-11-11 09:30:00,157.64,157.94,157.1,157.55,109373.0,145.2472,145.5236,144.7496,145.1643,109373.0
2020-11-11 09:35:00,157.48,158.12,157.33,158.04,52475.0,145.0998,145.6894,144.9615,145.6157,52475.0
2020-11-11 09:40:00,158.15,158.27,157.84,157.97,42747.0,145.7171,145.8276,145.4315,145.5512,42747.0
2020-11-11 09:45:00,158.01,158.3,157.75,157.94,57267.0,145.5881,145.8553,145.3485,145.5236,57267.0
2020-11-11 09:50:00,157.97,158.28,157.85,157.94,36539.0,145.5512,145.8369,145.4407,145.5236,36539.0
2020-11-11 09:55:00,157.97,158.0,157.0,157.52,31942.0,145.5512,145.5789,144.6575,145.1366,31942.0
2020-11-11 10:00:00,157.61,157.72,157.28,157.54,32764.0,145.2195,145.3209,144.9155,145.155,32764.0
2020-11-11 10:05:00,157.48,158.0,157.35,157.64,55666.0,145.0998,145.5789,144.98,145.2472,55666.0
2020-11-11 10:10:00,157.69,157.69,157.27,157.49,16264.0,145.2932,145.2932,144.9063,145.109,16264.0
2020-11-11 10:15:00,157.55,157.7,157.24,157.42,27971.0,145.1643,145.3025,144.8786,145.0445,27971.0
2020-11-11 10:20:00,157.4,158.0,157.34,157.69,109214.0,145.026,145.5789,144.9708,145.2932,109214.0
2020-11-11 10:25:00,157.6,157.95,157.6,157.75,15716.0,145.2103,145.5328,145.2103,145.3485,15716.0
2020-11-11 10:30:00,157.87,158.15,157.51,157.82,28483.0,145.4591,145.7171,145.1274,145.413,28483.0
2020-11-11 10:35:00,157.87,158.14,157.8,158.14,16315.0,145.4591,145.7079,145.3946,145.7079,16315.0
2020-11-11 10:40:00,158.11,158.48,158.11,158.31,37244.0,145.6802,146.0211,145.6802,145.8645,37244.0
2020-11-11 10:45:00,158.35,158.42,158.15,158.3,61446.0,145.9014,145.9659,145.7171,145.8553,61446.0
2020-11-11 10:50:00,158.27,158.48,158.06,158.39,36562.0,145.8276,146.0211,145.6342,145.9382,36562.0
2020-11-11 10:55:00,158.41,158.68,158.41,158.55,38764.0,145.9566,146.2054,145.9566,146.0856,38764.0
2020-11-11 11:00:00,158.58,159.15,158.38,158.99,40253.0,146.1133,146.6385,145.929,146.491,40253.0
2020-11-11 11:05:00,158.97,158.99,158.63,158.72,25138.0,146.4726,146.491,146.1593,146.2423,25138.0
2020-11-11 11:10:00,158.69,159.05,158.57,159.03,57587.0,146.2146,146.5463,146.1041,146.5279,57587.0
2020-11-11 11:15:00,159.05,159.28,159.04,159.28,21363.0,146.5463,146.7582,146.5371,146.7582,21363.0
2020-11-11 11:20:00,159.27,159.31,159.1,159.1,30198.0,146.749,146.7859,146.5924,146.5924,30198.0
2020-11-11 11:25:00,159.15,159.21,159.02,159.06,15113.0,146.6385,146.6938,146.5187,146.5555,15113.0
2020-11-11 11:30:00,159.06,159.1,158.92,158.92,48124.0,146.5555,146.5924,146.4265,146.4265,48124.0
2020-11-11 11:35:00,158.9,158.9,158.63,158.8,20501.0,146.4081,146.4081,146.1593,146.316,20501.0
2020-11-11 11:40:00,158.81,158.89,158.61,158.69,39444.0,146.3252,146.3989,146.1409,146.2146,39444.0
2020-11-11 11:45:00,158.71,159.04,158.71,158.74,12191.0,146.2331,146.5371,146.2331,146.2607,12191.0
2020-11-11 11:50:00,158.74,158.8,158.56,158.61,20853.0,146.2607,146.316,146.0949,146.1409,20853.0
2020-11-11 11:55:00,158.6,158.87,158.58,158.86,21705.0,146.1317,146.3805,146.1133,146.3713,21705.0
2020-11-11 12:00:00,158.84,158.95,158.76,158.93,10505.0,146.3528,146.4542,146.2791,146.4358,10505.0
2020-11-11 12:05:00,158.91,159.31,158.91,159.18,20857.0,146.4173,146.7859,146.4173,146.6661,20857.0
2020-11-11 12:10:00,159.19,159.35,159.16,159.21,22292.0,146.6753,146.8227,146.6477,146.6938,22292.0
2020-11-11 12:15:00,159.19,159.23,159.0,159.13,13601.0,146.6753,146.7122,146.5003,146.62,13601.0
2020-11-11 12:20:00,159.11,159.19,158.97,159.12,19781.0,146.6016,146.6753,146.4726,146.6108,19781.0
2020-11-11 12:25:00,159.16,159.18,159.02,159.15,11662.0,146.6477,146.6661,146.5187,146.6385,11662.0
2020-11-11 12:30:00,159.16,159.22,158.97,159.1,20274.0,146.6477,146.703,146.4726,146.5924,20274.0
2020-11-11 12:35:00,159.07,159.09,158.7,158.89,13093.0,146.5648,146.5832,146.2238,146.3989,13093.0
2020-11-11 12:40:00,158.89,159.17,158.86,159.09,23368.0,146.3989,146.6569,146.3713,146.5832,23368.0
2020-11-11 12:45:00,159.07,159.3,158.84,159.01,36123.0,146.5648,146.7767,146.3528,146.5095,36123.0
2020-11-11 12:50:00,159.01,159.04,158.94,159.03,20193.0,146.5095,146.5371,146.445,146.5279,20193.0
2020-11-11 12:55:00,159.03,159.11,158.91,159.03,43089.0,146.5279,146.6016,146.4173,146.5279,43089.0
2020-11-11 13:00:00,159.03,159.05,158.91,158.95,32922.0,146.5279,146.5463,146.4173,146.4542,32922.0
2020-11-11 13:05:00,158.98,159.05,158.92,159.01,17441.0,146.4818,146.5463,146.4265,146.5095,17441.0
2020-11-11 13:10:00,158.99,159.24,158.84,159.15,31198.0,146.491,146.7214,146.3528,146.6385,31198.0
2020-11-11 13:15:00,159.18,159.62,159.16,159.49,49712.0,146.6661,147.0715,146.6477,146.9517,49712.0
2020-11-11 13:20:00,159.48,159.6,159.36,159.47,28403.0,146.9425,147.0531,146.832,146.9333,28403.0
2020-11-11 13:25:00,159.44,159.54,159.38,159.44,20142.0,146.9057,146.9978,146.8504,146.9057,20142.0
2020-11-11 13:30:00,159.45,159.49,159.18,159.21,17547.0,146.9149,146.9517,146.6661,146.6938,17547.0
2020-11-11 13:35:00,159.22,159.29,159.13,159.15,26635.0,146.703,146.7675,146.62,146.6385,26635.0
2020-11-11 13:40:00,159.15,159.17,158.81,158.88,25364.0,146.6385,146.6569,146.3252,146.3897,25364.0
2020-11-11 13:45:00,158.91,158.91,158.71,158.78,28294.0,146.4173,146.4173,146.2331,146.2976,28294.0
2020-11-11 13:50:00,158.75,158.75,158.48,158.57,24708.0,146.2699,146.2699,146.0211,146.1041,24708.0
2020-11-11 13:55:00,158.55,158.74,158.13,158.13,48364.0,146.0856,146.2607,145.6987,145.6987,48364.0
2020-11-11 14:00:00,158.15,158.71,158.15,158.53,44324.0,145.7171,146.2331,145.7171,146.0672,44324.0
2020-11-11 14:05:00,158.53,158.67,158.49,158.52,30336.0,146.0672,146.1962,146.0304,146.058,30336.0
2020-11-11 14:10:00,158.52,158.53,158.32,158.33,15509.0,146.058,146.0672,145.8737,145.8829,15509.0
2020-11-11 14:15:00,158.32,158.32,157.89,158.01,41113.0,145.8737,145.8737,145.4775,145.5881,41113.0
2020-11-11 14:20:00,158.04,158.13,157.92,158.0,18012.0,145.6157,145.6987,145.5052,145.5789,18012.0
2020-11-11 14:25:00,157.99,158.02,157.73,157.81,18827.0,145.5697,145.5973,145.3301,145.4038,18827.0
2020-11-11 14:30:00,157.84,157.98,157.74,157.74,31118.0,145.4315,145.5604,145.3393,145.3393,31118.0
2020-11-11 14:35:00,157.71,157.87,157.51,157.51,34875.0,145.3117,145.4591,145.1274,145.1274,34875.0
2020-11-11 14:40:00,157.52,157.64,157.23,157.58,55351.0,145.1366,145.2472,144.8694,145.1919,55351.0
2020-11-11 14:45:00,157.58,157.62,157.05,157.15,65420.0,145.1919,145.2287,144.7036,144.7957,65420.0
2020-11-11 14:50:00,157.13,157.28,157.02,157.18,27050.0,144.7773,144.9155,144.6759,144.8233,27050.0
2020-11-11 14:55:00,157.13,157.3,157.1,157.19,27177.0,144.7773,144.9339,144.7496,144.8326,27177.0
2020-11-11 15:00:00,157.19,157.3,157.11,157.27,18614.0,144.8326,144.9339,144.7588,144.9063,18614.0
2020-11-11 15:05:00,157.3,157.75,157.25,157.75,75289.0,144.9339,145.3485,144.8878,145.3485,75289.0
2020-11-11 15:10:00,157.72,158.18,157.68,158.17,59075.0,145.3209,145.7447,145.284,145.7355,59075.0
2020-11-11 15:15:00,158.15,158.4,158.11,158.4,24770.0,145.7171,145.9474,145.6802,145.9474,24770.0
2020-11-11 15:20:00,158.38,158.39,158.0,158.06,87742.0,145.929,145.9382,145.5789,145.6342,87742.0
2020-11-11 15:25:00,158.01,158.2,157.94,157.96,27127.0,145.5881,145.7632,145.5236,145.542,27127.0
2020-11-11 15:30:00,157.93,158.34,157.9,158.3,30670.0,145.5144,145.8921,145.4867,145.8553,30670.0
2020-11-11 15:35:00,158.24,158.41,158.12,158.3,35307.0,145.8,145.9566,145.6894,145.8553,35307.0
2020-11-11 15:40:00,158.29,158.72,158.26,158.71,43671.0,145.8461,146.2423,145.8184,146.2331,43671.0
2020-11-11 15:45:00,158.7,158.82,158.66,158.7,137701.0,146.2238,146.3344,146.187,146.2238,137701.0
2020-11-11 15:50:00,158.67,158.75,158.17,158.47,76193.0,146.1962,146.2699,145.7355,146.0119,76193.0
2020-11-11 15:55:00,158.44,158.47,157.95,157.95,326945.0,145.9843,146.0119,145.5328,145.5328,326945.0
2020-11-12 09:30:00,159.16,160.0,158.62,159.24,122283.0,146.6477,147.4216,146.1501,146.7214,122283.0
2020-11-12 09:35:00,159.13,159.46,158.91,159.22,44415.0,146.62,146.9241,146.4173,146.703,44415.0
2020-11-12 09:40:00,159.24,159.32,158.34,158.85,73618.0,146.7214,146.7951,145.8921,146.3621,73618.0
2020-11-12 09:45:00,158.89,158.98,157.9,158.14,131285.0,146.3989,146.4818,145.4867,145.7079,131285.0
2020-11-12 09:50:00,158.07,158.76,157.99,158.67,73907.0,145.6434,146.2791,145.5697,146.1962,73907.0
2020-11-12 09:55:00,158.64,159.16,158.34,158.99,31647.0,146.1686,146.6477,145.8921,146.491,31647.0
2020-11-12 10:00:00,159.09,159.3,158.74,158.97,39482.0,146.5832,146.7767,146.2607,146.4726,39482.0
2020-11-12 10:05:00,158.97,159.21,158.9,159.16,26825.0,146.4726,146.6938,146.4081,146.6477,26825.0
2020-11-12 10:10:00,159.17,159.47,159.12,159.47,36991.0,146.6569,146.9333,146.6108,146.9333,36991.0
2020-11-12 10:15:00,159.42,159.7,159.34,159.35,32415.0,146.8872,147.1452,146.8135,146.8227,32415.0
2020-11-12 10:20:00,159.4,159.4,158.9,158.98,25235.0,146.8688,146.8688,146.4081,146.4818,25235.0
2020-11-12 10:25:00,158.95,159.16,158.6,158.69,12462.0,146.4542,146.6477,146.1317,146.2146,12462.0
2020-11-12 10:30:00,158.64,159.06,158.58,158.87,16664.0,146.1686,146.5555,146.1133,146.3805,16664.0
2020-11-12 10:35:00,158.81,159.25,158.81,159.19,16178.0,146.3252,146.7306,146.3252,146.6753,16178.0
2020-11-12 10:40:00,159.18,159.27,158.9,158.94,19543.0,146.6661,146.749,146.4081,146.445,19543.0
2020-11-12 10:45:00,158.96,158.96,158.6,158.76,23927.0,146.4634,146.4634,146.1317,146.2791,23927.0
2020-11-12 10:50:00,158.76,158.89,158.66,158.79,22746.0,146.2791,146.3989,146.187,146.3068,22746.0
2020-11-12 10:55:00,158.84,158.9,158.55,158.55,26103.0,146.3528,146.4081,146.0856,146.0856,26103.0
2020-11-12 11:00:00,158.56,158.72,158.4,158.41,39050.0,146.0949,146.2423,145.9474,145.9566,39050.0
2020-11-12 11:05:00,158.4,158.73,158.39,158.44,35029.0,145.9474,146.2515,145.9382,145.9843,35029.0
2020-11-12 11:10:00,158.48,158.66,158.25,158.27,37529.0,146.0211,146.187,145.8092,145.8276,37529.0
2020-11-12 11:15:00,158.27,158.28,157.92,158.05,50177.0,145.8276,145.8369,145.5052,145.6249,50177.0
2020-11-12 11:20:00,158.03,158.18,157.91,157.91,22742.0,145.6065,145.7447,145.496,145.496,22742.0
2020-11-12 11:25:00,157.9,158.2,157.88,158.18,58771.0,145.4867,145.7632,145.4683,145.7447,58771.0
2020-11-12 11:30:00,158.16,158.16,157.83,157.91,32798.0,145.7263,145.7263,145.4222,145.496,32798.0
2020-11-12 11:35:00,157.95,158.09,157.82,157.82,16951.0,145.5328,145.6618,145.413,145.413,16951.0
2020-11-12 11:40:00,157.8,157.8,157.58,157.66,21365.0,145.3946,145.3946,145.1919,145.2656,21365.0
2020-11-12 11:45:00,157.62,158.06,157.6,157.92,15752.0,145.2287,145.6342,145.2103,145.5052,15752.0
2020-11-12 11:50:00,157.9,158.1,157.82,158.02,9504.0,145.4867,145.671,145.413,145.5973,9504.0
2020-11-12 11:55:00,158.03,158.25,158.02,158.12,17008.0,145.6065,145.8092,145.5973,145.6894,17008.0
2020-11-12 12:00:00,158.11,158.24,157.88,157.91,26306.0,145.6802,145.8,145.4683,145.496,26306.0
2020-11-12 12:05:00,157.91,158.15,157.9,157.98,15513.0,145.496,145.7171,145.4867,145.5604,15513.0
2020-11-12 12:10:00,157.92,158.11,157.7,158.05,19090.0,145.5052,145.6802,145.3025,145.6249,19090.0
2020-11-12 12:15:00,158.05,158.07,157.67,157.8,10899.0,145.6249,145.6434,145.2748,145.3946,10899.0
2020-11-12 12:20:00,157.8,158.03,157.79,157.97,14152.0,145.3946,145.6065,145.3854,145.5512,14152.0
2020-11-12 12:25:00,158.0,158.01,157.47,157.47,23572.0,145.5789,145.5881,145.0905,145.0905,23572.0
2020-11-12 12:30:00,157.51,157.8,157.51,157.79,31237.0,145.1274,145.3946,145.1274,145.3854,31237.0
2020-11-12 12:35:00,157.77,157.92,157.64,157.72,18935.0,145.367,145.5052,145.2472,145.3209,18935.0
2020-11-12 12:40:00,157.71,157.71,157.31,157.46,27735.0,145.3117,145.3117,144.9431,145.0813,27735.0
2020-11-12 12:45:00,157.49,157.52,157.04,157.07,48227.0,145.109,145.1366,144.6943,144.722,48227.0
2020-11-12 12:50:00,157.12,157.43,156.72,157.34,50538.0,144.7681,145.0537,144.3995,144.9708,50538.0
2020-11-12 12:55:00,157.38,157.47,157.11,157.25,20177.0,145.0076,145.0905,144.7588,144.8878,20177.0
2020-11-12 13:00:00,157.23,157.29,156.97,157.09,21460.0,144.8694,144.9247,144.6298,144.7404,21460.0
2020-11-12 13:05:00,157.07,157.17,156.77,156.9,25791.0,144.722,144.8141,144.4456,144.5654,25791.0
2020-11-12 13:10:00,156.95,157.16,156.65,157.14,28177.0,144.6114,144.8049,144.335,144.7865,28177.0
2020-11-12 13:15:00,157.1,157.13,156.79,156.99,31017.0,144.7496,144.7773,144.464,144.6483,31017.0
2020-11-12 13:20:00,156.95,157.29,156.67,156.71,34584.0,144.6114,144.9247,144.3534,144.3903,34584.0
2020-11-12 13:25:00,156.68,156.98,156.63,156.88,25308.0,144.3626,144.6391,144.3166,144.5469,25308.0
2020-11-12 13:30:00,156.89,157.18,156.75,157.13,22975.0,144.5561,144.8233,144.4271,144.7773,22975.0
2020-11-12 13:35:00,157.1,157.41,157.02,157.26,25259.0,144.7496,145.0353,144.6759,144.897,25259.0
2020-11-12 13:40:00,157.26,157.4,157.11,157.19,20667.0,144.897,145.026,144.7588,144.8326,20667.0
2020-11-12 13:45:00,157.16,157.38,157.02,157.29,24038.0,144.8049,145.0076,144.6759,144.9247,24038.0
2020-11-12 13:50:00,157.31,157.58,157.2,157.57,18440.0,144.9431,145.1919,144.8418,145.1827,18440.0
2020-11-12 13:55:00,157.57,157.61,157.45,157.57,20266.0,145.1827,145.2195,145.0721,145.1827,20266.0
2020-11-12 14:00:00,157.58,157.91,157.54,157.81,24516.0,145.1919,145.496,145.155,145.4038,24516.0
2020-11-12 14:05:00,157.83,157.89,157.44,157.47,39718.0,145.4222,145.4775,145.0629,145.0905,39718.0
2020-11-12 14:10:00,157.51,157.61,157.23,157.23,12082.0,145.1274,145.2195,144.8694,144.8694,12082.0
2020-11-12 14:15:00,157.2,157.34,157.19,157.22,9555.0,144.8418,144.9708,144.8326,144.8602,9555.0
2020-11-12 14:20:00,157.24,157.41,157.03,157.3,14330.0,144.8786,145.0353,144.6851,144.9339,14330.0
2020-11-12 14:25:00,157.23,157.47,157.23,157.34,21667.0,144.8694,145.0905,144.8694,144.9708,21667.0
2020-11-12 14:30:00,157.26,157.76,157.26,157.7,44480.0,144.897,145.3577,144.897,145.3025,44480.0
2020-11-12 14:35:00,157.67,157.73,157.25,157.32,24499.0,145.2748,145.3301,144.8878,144.9523,24499.0
2020-11-12 14:40:00,157.3,157.33,156.96,156.99,26608.0,144.9339,144.9615,144.6206,144.6483,26608.0
2020-11-12 14:45:00,156.98,157.12,156.93,157.0,17030.0,144.6391,144.7681,144.593,144.6575,17030.0
2020-11-12 14:50:00,157.01,157.24,156.95,157.09,17848.0,144.6667,144.8786,144.6114,144.7404,17848.0
2020-11-12 14:55:00,157.06,157.16,156.98,157.0,31737.0,144.7128,144.8049,144.6391,144.6575,31737.0
2020-11-12 15:00:00,156.98,157.16,156.88,157.1,35480.0,144.6391,144.8049,144.5469,144.7496,35480.0
2020-11-12 15:05:00,157.06,157.17,156.95,157.15,21254.0,144.7128,144.8141,144.6114,144.7957,21254.0
2020-11-12 15:10:00,157.2,157.59,157.05,157.51,51525.0,144.8418,145.2011,144.7036,145.1274,51525.0
2020-11-12 15:15:00,157.51,157.69,157.36,157.54,27093.0,145.1274,145.2932,144.9892,145.155,27093.0
2020-11-12 15:20:00,157.53,157.65,157.46,157.59,21367.0,145.1458,145.2564,145.0813,145.2011,21367.0
2020-11-12 15:25:00,157.61,157.77,157.54,157.63,32448.0,145.2195,145.367,145.155,145.238,32448.0
2020-11-12 15:30:00,157.64,157.67,157.35,157.35,32786.0,145.2472,145.2748,144.98,144.98,32786.0
2020-11-12 15:35:00,157.35,157.67,157.25,157.66,36441.0,144.98,145.2748,144.8878,145.2656,36441.0
2020-11-12 15:40:00,157.66,157.71,157.45,157.51,30904.0,145.2656,145.3117,145.0721,145.1274,30904.0
2020-11-12 15:45:00,157.46,157.55,156.91,157.34,47486.0,145.0813,145.1643,144.5746,144.9708,47486.0
2020-11-12 15:50:00,157.27,157.77,157.27,157.59,76900.0,144.9063,145.367,144.9063,145.2011,76900.0
2020-11-12 15:55:00,157.59,157.99,157.56,157.97,129032.0,145.2011,145.5697,145.1735,145.5512,129032.0
2020-11-13 09:30:00,158.43,159.34,157.76,158.58,104980.0,145.9751,146.8135,145.3577,146.1133,104980.0
2020-11-13 09:35:00,158.81,159.2,157.91,158.93,38366.0,146.3252,146.6845,145.496,146.4358,38366.0
2020-11-13 09:40:00,159.0,159.28,158.75,159.19,27158.0,146.5003,146.7582,146.2699,146.6753,27158.0
2020-11-13 09:45:00,159.2,159.38,159.06,159.22,32873.0,146.6845,146.8504,146.5555,146.703,32873.0
2020-11-13 09:50:00,159.3,159.49,159.0,159.42,32430.0,146.7767,146.9517,146.5003,146.8872,32430.0
2020-11-13 09:55:00,159.38,159.62,159.07,159.39,37131.0,146.8504,147.0715,146.5648,146.8596,37131.0
2020-11-13 10:00:00,159.33,159.68,159.28,159.44,41577.0,146.8043,147.1268,146.7582,146.9057,41577.0
2020-11-13 10:05:00,159.52,159.98,159.48,159.74,41184.0,146.9794,147.4032,146.9425,147.1821,41184.0
2020-11-13 10:10:00,159.71,159.73,159.11,159.14,24860.0,147.1544,147.1729,146.6016,146.6293,24860.0
2020-11-13 10:15:00,159.15,159.23,158.52,158.69,63813.0,146.6385,146.7122,146.058,146.2146,63813.0
2020-11-13 10:20:00,158.69,158.83,158.48,158.73,31132.0,146.2146,146.3436,146.0211,146.2515,31132.0
2020-11-13 10:25:00,158.7,159.09,158.48,159.01,39228.0,146.2238,146.5832,146.0211,146.5095,39228.0
2020-11-13 10:30:00,159.02,159.05,158.69,158.88,25536.0,146.5187,146.5463,146.2146,146.3897,25536.0
2020-11-13 10:35:00,158.84,158.9,158.38,158.65,24836.0,146.3528,146.4081,145.929,146.1778,24836.0
2020-11-13 10:40:00,158.68,158.98,158.65,158.85,25889.0,146.2054,146.4818,146.1778,146.3621,25889.0
2020-11-13 10:45:00,158.83,159.48,158.8,159.38,29079.0,146.3436,146.9425,146.316,146.8504,29079.0
2020-11-13 10:50:00,159.38,159.38,158.8,158.92,24509.0,146.8504,146.8504,146.316,146.4265,24509.0
2020-11-13 10:55:00,158.97,159.5,158.8,159.47,61932.0,146.4726,146.961,146.316,146.9333,61932.0
2020-11-13 11:00:00,159.49,159.64,159.24,159.37,33177.0,146.9517,147.0899,146.7214,146.8412,33177.0
2020-11-13 11:05:00,159.42,159.67,159.37,159.47,26749.0,146.8872,147.1176,146.8412,146.9333,26749.0
2020-11-13 11:10:00,159.45,159.66,159.09,159.32,35612.0,146.9149,147.1084,146.5832,146.7951,35612.0
2020-11-13 11:15:00,159.39,159.91,159.39,159.84,31652.0,146.8596,147.3387,146.8596,147.2742,31652.0
2020-11-13 11:20:00,159.86,159.89,159.63,159.73,19045.0,147.2927,147.3203,147.0807,147.1729,19045.0
2020-11-13 11:25:00,159.75,159.91,159.58,159.67,24401.0,147.1913,147.3387,147.0347,147.1176,24401.0
2020-11-13 11:30:00,159.64,159.74,159.45,159.46,14864.0,147.0899,147.1821,146.9149,146.9241,14864.0
2020-11-13 11:35:00,159.41,159.8,159.22,159.45,14521.0,146.878,147.2374,146.703,146.9149,14521.0
2020-11-13 11:40:00,159.53,159.57,159.02,159.03,17816.0,146.9886,147.0255,146.5187,146.5279,17816.0
2020-11-13 11:45:00,159.0,159.19,158.9,159.08,20246.0,146.5003,146.6753,146.4081,146.574,20246.0
2020-11-13 11:50:00,159.12,159.27,159.0,159.04,24845.0,146.6108,146.749,146.5003,146.5371,24845.0
2020-11-13 11:55:00,159.07,159.37,159.06,159.22,20535.0,146.5648,146.8412,146.5555,146.703,20535.0
2020-11-13 12:00:00,159.29,159.4,159.24,159.35,11133.0,146.7675,146.8688,146.7214,146.8227,11133.0
2020-11-13 12:05:00,159.35,159.42,159.33,159.4,7362.0,146.8227,146.8872,146.8043,146.8688,7362.0
2020-11-13 12:10:00,159.41,159.56,159.27,159.35,13213.0,146.878,147.0162,146.749,146.8227,13213.0
2020-11-13 12:15:00,159.34,159.45,159.03,159.29,42608.0,146.8135,146.9149,146.5279,146.7675,42608.0
2020-11-13 12:20:00,159.27,159.36,159.16,159.19,16264.0,146.749,146.832,146.6477,146.6753,16264.0
2020-11-13 12:25:00,159.19,159.22,159.08,159.22,17785.0,146.6753,146.703,146.574,146.703,17785.0
2020-11-13 12:30:00,159.22,159.39,159.15,159.22,27850.0,146.703,146.8596,146.6385,146.703,27850.0
2020-11-13 12:35:00,159.22,159.4,159.21,159.37,12048.0,146.703,146.8688,146.6938,146.8412,12048.0
2020-11-13 12:40:00,159.42,159.57,159.39,159.41,9184.0,146.8872,147.0255,146.8596,146.878,9184.0
2020-11-13 12:45:00,159.44,159.44,159.16,159.16,12131.0,146.9057,146.9057,146.6477,146.6477,12131.0
2020-11-13 12:50:00,159.18,159.31,159.15,159.16,12695.0,146.6661,146.7859,146.6385,146.6477,12695.0
2020-11-13 12:55:00,159.12,159.21,159.0,159.05,62578.0,146.6108,146.6938,146.5003,146.5463,62578.0
2020-11-13 13:00:00,159.07,159.1,158.74,158.85,11940.0,146.5648,146.5924,146.2607,146.3621,11940.0
2020-11-13 13:05:00,158.86,159.09,158.8,159.03,9536.0,146.3713,146.5832,146.316,146.5279,9536.0
2020-11-13 13:10:00,159.04,159.15,158.95,158.96,10874.0,146.5371,146.6385,146.4542,146.4634,10874.0
2020-11-13 13:15:00,158.93,159.11,158.86,159.11,14811.0,146.4358,146.6016,146.3713,146.6016,14811.0
2020-11-13 13:20:00,159.09,159.13,158.92,159.12,14744.0,146.5832,146.62,146.4265,146.6108,14744.0
2020-11-13 13:25:00,159.14,159.32,159.11,159.3,29182.0,146.6293,146.7951,146.6016,146.7767,29182.0
2020-11-13 13:30:00,159.28,159.29,159.05,159.12,15775.0,146.7582,146.7675,146.5463,146.6108,15775.0
2020-11-13 13:35:00,159.15,159.37,159.13,159.36,16061.0,146.6385,146.8412,146.62,146.832,16061.0
2020-11-13 13:40:00,159.37,159.48,159.34,159.43,12701.0,146.8412,146.9425,146.8135,146.8965,12701.0
2020-11-13 13:45:00,159.4,159.53,159.11,159.21,18359.0,146.8688,146.9886,146.6016,146.6938,18359.0
2020-11-13 13:50:00,159.15,159.18,158.95,159.0,24967.0,146.6385,146.6661,146.4542,146.5003,24967.0
2020-11-13 13:55:00,159.0,159.26,158.93,158.96,19652.0,146.5003,146.7398,146.4358,146.4634,19652.0
2020-11-13 14:00:00,158.96,159.0,158.68,158.72,25359.0,146.4634,146.5003,146.2054,146.2423,25359.0
2020-11-13 14:05:00,158.75,159.06,158.74,158.96,22071.0,146.2699,146.5555,146.2607,146.4634,22071.0
2020-11-13 14:10:00,158.99,158.99,158.64,158.75,13411.0,146.491,146.491,146.1686,146.2699,13411.0
2020-11-13 14:15:00,158.68,159.11,158.67,159.11,14092.0,146.2054,146.6016,146.1962,146.6016,14092.0
2020-11-13 14:20:00,159.12,159.31,159.12,159.26,20017.0,146.6108,146.7859,146.6108,146.7398,20017.0
2020-11-13 14:25:00,159.21,159.3,159.15,159.26,18783.0,146.6938,146.7767,146.6385,146.7398,18783.0
2020-11-13 14:30:00,159.26,159.44,159.23,159.27,19263.0,146.7398,146.9057,146.7122,146.749,19263.0
2020-11-13 14:35:00,159.23,159.36,159.08,159.25,17392.0,146.7122,146.832,146.574,146.7306,17392.0
2020-11-13 14:40:00,159.23,159.44,159.18,159.33,25544.0,146.7122,146.9057,146.6661,146.8043,25544.0
2020-11-13 14:45:00,159.39,159.43,159.12,159.24,27707.0,146.8596,146.8965,146.6108,146.7214,27707.0
2020-11-13 14:50:00,159.26,159.43,159.17,159.38,14984.0,146.7398,146.8965,146.6569,146.8504,14984.0
2020-11-13 14:55:00,159.33,159.63,159.33,159.55,23759.0,146.8043,147.0807,146.8043,147.007,23759.0
2020-11-13 15:00:00,159.52,159.85,159.52,159.66,26838.0,146.9794,147.2834,146.9794,147.1084,26838.0
2020-11-13 15:05:00,159.66,159.78,159.53,159.58,21155.0,147.1084,147.2189,146.9886,147.0347,21155.0
2020-11-13 15:10:00,159.57,159.63,159.36,159.63,31147.0,147.0255,147.0807,146.832,147.0807,31147.0
2020-11-13 15:15:00,159.63,159.67,159.09,159.36,36941.0,147.0807,147.1176,146.5832,146.832,36941.0
2020-11-13 15:20:00,159.34,159.35,159.11,159.13,28480.0,146.8135,146.8227,146.6016,146.62,28480.0
2020-11-13 15:25:00,159.12,159.36,159.1,159.27,31749.0,146.6108,146.832,146.5924,146.749,31749.0
2020-11-13 15:30:00,159.27,159.46,159.12,159.16,79780.0,146.749,146.9241,146.6108,146.6477,79780.0
2020-11-13 15:35:00,159.18,159.31,159.17,159.18,61150.0,146.6661,146.7859,146.6569,146.6661,61150.0
2020-11-13 15:40:00,159.18,159.33,159.1,159.29,79088.0,146.6661,146.8043,146.5924,146.7675,79088.0
2020-11-13 15:45:00,159.3,159.32,159.1,159.21,54103.0,146.7767,146.7951,146.5924,146.6938,54103.0
2020-11-13 15:50:00,159.23,159.39,159.17,159.22,67290.0,146.7122,146.8596,146.6569,146.703,67290.0
2020-11-13 15:55:00,159.2,159.39,159.03,159.23,108026.0,146.6845,146.8596,146.5279,146.7122,108026.0
2020-11-16 09:30:00,159.34,160.41,158.66,159.88,222328.0,146.8135,147.7994,146.187,147.3111,222328.0
2020-11-16 09:35:00,159.9,160.66,159.59,160.47,97056.0,147.3295,148.0298,147.0439,147.8547,97056.0
2020-11-16 09:40:00,160.53,160.95,160.33,160.84,103602.0,147.91,148.297,147.7257,148.1956,103602.0
2020-11-16 09:45:00,160.85,161.16,160.66,161.14,59884.0,148.2048,148.4905,148.0298,148.472,59884.0
2020-11-16 09:50:00,161.13,161.33,160.43,160.7,62101.0,148.4628,148.6471,147.8178,148.0666,62101.0
2020-11-16 09:55:00,160.82,160.97,160.25,160.73,30898.0,148.1772,148.3154,147.652,148.0943,30898.0
2020-11-16 10:00:00,160.75,161.1,160.55,160.87,29541.0,148.1127,148.4352,147.9284,148.2233,29541.0
2020-11-16 10:05:00,160.89,161.68,160.88,161.44,40822.0,148.2417,148.9696,148.2325,148.7484,40822.0
2020-11-16 10:10:00,161.44,161.44,160.9,161.12,25148.0,148.7484,148.7484,148.2509,148.4536,25148.0
2020-11-16 10:15:00,161.16,161.4,160.54,160.58,28173.0,148.4905,148.7116,147.9192,147.956,28173.0
2020-11-16 10:20:00,160.53,160.87,160.26,160.67,54777.0,147.91,148.2233,147.6612,148.039,54777.0
2020-11-16 10:25:00,160.67,160.95,160.67,160.9,27001.0,148.039,148.297,148.039,148.2509,27001.0
2020-11-16 10:30:00,160.95,161.03,160.63,160.96,26082.0,148.297,148.3707,148.0021,148.3062,26082.0
2020-11-16 10:35:00,160.93,161.03,160.68,160.83,34643.0,148.2785,148.3707,148.0482,148.1864,34643.0
2020-11-16 10:40:00,160.87,161.21,160.87,161.05,42129.0,148.2233,148.5365,148.2233,148.3891,42129.0
2020-11-16 10:45:00,161.06,161.21,160.92,161.15,38417.0,148.3983,148.5365,148.2693,148.4812,38417.0
2020-11-16 10:50:00,161.15,161.22,160.87,160.89,33347.0,148.4812,148.5457,148.2233,148.2417,33347.0
2020-11-16 10:55:00,160.92,161.11,160.89,161.07,21868.0,148.2693,148.4444,148.2417,148.4075,21868.0
2020-11-16 11:00:00,161.04,161.4,161.0,161.15,26176.0,148.3799,148.7116,148.343,148.4812,26176.0
2020-11-16 11:05:00,161.16,161.43,161.05,161.12,33501.0,148.4905,148.7392,148.3891,148.4536,33501.0
2020-11-16 11:10:00,161.16,161.41,161.14,161.22,24746.0,148.4905,148.7208,148.472,148.5457,24746.0
2020-11-16 11:15:00,161.22,161.37,161.17,161.31,24050.0,148.5457,148.6839,148.4997,148.6287,24050.0
2020-11-16 11:20:00,161.32,161.5,161.28,161.36,21978.0,148.6379,148.8037,148.601,148.6747,21978.0
2020-11-16 11:25:00,161.33,161.47,161.15,161.19,17498.0,148.6471,148.7761,148.4812,148.5181,17498.0
2020-11-16 11:30:00,161.24,161.26,161.09,161.24,15788.0,148.5642,148.5826,148.426,148.5642,15788.0
2020-11-16 11:35:00,161.22,161.37,161.14,161.28,16976.0,148.5457,148.6839,148.472,148.601,16976.0
2020-11-16 11:40:00,161.27,161.33,161.16,161.28,18913.0,148.5918,148.6471,148.4905,148.601,18913.0
2020-11-16 11:45:00,161.28,161.3,160.9,160.94,39574.0,148.601,148.6194,148.2509,148.2877,39574.0
2020-11-16 11:50:00,160.94,160.96,160.75,160.75,15342.0,148.2877,148.3062,148.1127,148.1127,15342.0
2020-11-16 11:55:00,160.75,160.79,160.53,160.6,31529.0,148.1127,148.1495,147.91,147.9745,31529.0
2020-11-16 12:00:00,160.68,161.04,160.61,160.92,27140.0,148.0482,148.3799,147.9837,148.2693,27140.0
2020-11-16 12:05:00,160.92,161.0,160.8,161.0,15577.0,148.2693,148.343,148.1588,148.343,15577.0
2020-11-16 12:10:00,161.07,161.13,160.97,161.01,14837.0,148.4075,148.4628,148.3154,148.3522,14837.0
2020-11-16 12:15:00,160.97,161.18,160.94,161.18,16646.0,148.3154,148.5089,148.2877,148.5089,16646.0
2020-11-16 12:20:00,161.18,161.18,160.88,160.89,17971.0,148.5089,148.5089,148.2325,148.2417,17971.0
2020-11-16 12:25:00,160.89,161.1,160.79,160.81,18413.0,148.2417,148.4352,148.1495,148.168,18413.0
2020-11-16 12:30:00,160.81,160.9,160.7,160.7,17237.0,148.168,148.2509,148.0666,148.0666,17237.0
2020-11-16 12:35:00,160.7,160.9,160.7,160.9,29140.0,148.0666,148.2509,148.0666,148.2509,29140.0
2020-11-16 12:40:00,160.89,160.95,160.82,160.94,15979.0,148.2417,148.297,148.1772,148.2877,15979.0
2020-11-16 12:45:00,160.94,161.0,160.83,160.95,15374.0,148.2877,148.343,148.1864,148.297,15374.0
2020-11-16 12:50:00,160.92,160.98,160.83,160.9,16314.0,148.2693,148.3246,148.1864,148.2509,16314.0
2020-11-16 12:55:00,160.91,161.11,160.89,160.98,13229.0,148.2601,148.4444,148.2417,148.3246,13229.0
2020-11-16 13:00:00,160.95,160.95,160.79,160.84,27253.0,148.297,148.297,148.1495,148.1956,27253.0
2020-11-16 13:05:00,160.83,161.0,160.83,160.94,23556.0,148.1864,148.343,148.1864,148.2877,23556.0
2020-11-16 13:10:00,160.92,160.93,160.65,160.76,20854.0,148.2693,148.2785,148.0205,148.1219,20854.0
2020-11-16 13:15:00,160.75,160.82,160.62,160.74,16046.0,148.1127,148.1772,147.9929,148.1035,16046.0
2020-11-16 13:20:00,160.74,160.75,160.5,160.66,35500.0,148.1035,148.1127,147.8823,148.0298,35500.0
2020-11-16 13:25:00,160.66,160.66,160.15,160.26,59199.0,148.0298,148.0298,147.5599,147.6612,59199.0
2020-11-16 13:30:00,160.23,160.45,160.13,160.38,25990.0,147.6336,147.8363,147.5414,147.7718,25990.0
2020-11-16 13:35:00,160.39,160.4,160.23,160.29,18973.0,147.781,147.7902,147.6336,147.6888,18973.0
2020-11-16 13:40:00,160.33,160.33,159.98,160.0,39021.0,147.7257,147.7257,147.4032,147.4216,39021.0
2020-11-16 13:45:00,160.0,160.33,159.98,160.09,11191.0,147.4216,147.7257,147.4032,147.5046,11191.0
2020-11-16 13:50:00,160.1,160.25,160.1,160.16,24333.0,147.5138,147.652,147.5138,147.5691,24333.0
2020-11-16 13:55:00,160.16,160.29,160.14,160.26,21817.0,147.5691,147.6888,147.5506,147.6612,21817.0
2020-11-16 14:00:00,160.28,160.29,160.01,160.08,27498.0,147.6796,147.6888,147.4309,147.4954,27498.0
2020-11-16 14:05:00,160.09,160.29,160.05,160.24,23897.0,147.5046,147.6888,147.4677,147.6428,23897.0
2020-11-16 14:10:00,160.24,160.28,160.15,160.25,18421.0,147.6428,147.6796,147.5599,147.652,18421.0
2020-11-16 14:15:00,160.26,160.28,160.15,160.15,14093.0,147.6612,147.6796,147.5599,147.5599,14093.0
2020-11-16 14:20:00,160.14,160.26,160.09,160.22,13980.0,147.5506,147.6612,147.5046,147.6244,13980.0
2020-11-16 14:25:00,160.22,160.42,160.18,160.38,26801.0,147.6244,147.8086,147.5875,147.7718,26801.0
2020-11-16 14:30:00,160.45,160.68,160.32,160.36,33083.0,147.8363,148.0482,147.7165,147.7533,33083.0
2020-11-16 14:35:00,160.32,160.7,160.27,160.64,32134.0,147.7165,148.0666,147.6704,148.0113,32134.0
2020-11-16 14:40:00,160.65,160.76,160.57,160.75,30174.0,148.0205,148.1219,147.9468,148.1127,30174.0
2020-11-16 14:45:00,160.71,160.82,160.68,160.7,19115.0,148.0758,148.1772,148.0482,148.0666,19115.0
2020-11-16 14:50:00,160.74,160.95,160.7,160.95,55304.0,148.1035,148.297,148.0666,148.297,55304.0
2020-11-16 14:55:00,160.94,161.13,160.93,161.09,35785.0,148.2877,148.4628,148.2785,148.426,35785.0
2020-11-16 15:00:00,161.07,161.18,160.93,161.1,35180.0,148.4075,148.5089,148.2785,148.4352,35180.0
2020-11-16 15:05:00,161.11,161.22,161.06,161.2,17785.0,148.4444,148.5457,148.3983,148.5273,17785.0
2020-11-16 15:10:00,161.19,161.35,161.12,161.16,25390.0,148.5181,148.6655,148.4536,148.4905,25390.0
2020-11-16 15:15:00,161.12,161.37,161.12,161.32,44170.0,148.4536,148.6839,148.4536,148.6379,44170.0
2020-11-16 15:20:00,161.28,161.53,161.28,161.48,26225.0,148.601,148.8314,148.601,148.7853,26225.0
2020-11-16 15:25:00,161.49,161.52,161.25,161.27,50313.0,148.7945,148.8222,148.5734,148.5918,50313.0
2020-11-16 15:30:00,161.25,161.32,161.11,161.2,48373.0,148.5734,148.6379,148.4444,148.5273,48373.0
2020-11-16 15:35:00,161.22,161.25,161.01,161.14,46662.0,148.5457,148.5734,148.3522,148.472,46662.0
2020-11-16 15:40:00,161.15,161.38,161.12,161.29,53207.0,148.4812,148.6932,148.4536,148.6102,53207.0
2020-11-16 15:45:00,161.3,161.41,161.22,161.34,60944.0,148.6194,148.7208,148.5457,148.6563,60944.0
2020-11-16 15:50:00,161.33,161.57,161.15,161.5,88425.0,148.6471,148.8682,148.4812,148.8037,88425.0
2020-11-16 15:55:00,161.51,162.0,161.36,161.93,208511.0,148.8129,149.2644,148.6747,149.1999,208511.0
2020-11-17 09:30:00,159.8,161.5,159.5,161.49,252028.0,147.2374,148.8037,146.961,148.7945,252028.0
2020-11-17 09:35:00,161.5,161.5,159.6,159.83,144351.0,148.8037,148.8037,147.0531,147.265,144351.0
2020-11-17 09:40:00,159.8,159.8,156.56,156.81,259544.0,147.2374,147.2374,144.2521,144.4824,259544.0
2020-11-17 09:45:00,156.8,158.31,156.68,158.27,141211.0,144.4732,145.8645,144.3626,145.8276,141211.0
2020-11-17 09:50:00,158.35,158.84,157.91,158.69,73634.0,145.9014,146.3528,145.496,146.2146,73634.0
2020-11-17 09:55:00,158.69,159.06,157.67,157.89,70187.0,146.2146,146.5555,145.2748,145.4775,70187.0
2020-11-17 10:00:00,157.69,158.39,157.68,157.91,160260.0,145.2932,145.9382,145.284,145.496,160260.0
2020-11-17 10:05:00,157.86,158.0,157.29,157.99,68275.0,145.4499,145.5789,144.9247,145.5697,68275.0
2020-11-17 10:10:00,157.95,158.11,157.54,158.05,66378.0,145.5328,145.6802,145.155,145.6249,66378.0
2020-11-17 10:15:00,157.97,158.07,157.62,158.05,43669.0,145.5512,145.6434,145.2287,145.6249,43669.0
2020-11-17 10:20:00,158.06,158.06,157.68,158.03,62493.0,145.6342,145.6342,145.284,145.6065,62493.0
2020-11-17 10:25:00,157.99,158.2,157.73,157.84,67246.0,145.5697,145.7632,145.3301,145.4315,67246.0
2020-11-17 10:30:00,157.88,158.24,157.49,158.24,71303.0,145.4683,145.8,145.109,145.8,71303.0
2020-11-17 10:35:00,158.29,158.51,158.27,158.31,28355.0,145.8461,146.0488,145.8276,145.8645,28355.0
2020-11-17 10:40:00,158.39,158.67,158.31,158.64,45761.0,145.9382,146.1962,145.8645,146.1686,45761.0
2020-11-17 10:45:00,158.63,158.74,158.44,158.74,26986.0,146.1593,146.2607,145.9843,146.2607,26986.0
2020-11-17 10:50:00,158.7,159.15,158.7,159.12,37836.0,146.2238,146.6385,146.2238,146.6108,37836.0
2020-11-17 10:55:00,159.1,159.14,158.72,158.95,31316.0,146.5924,146.6293,146.2423,146.4542,31316.0
2020-11-17 11:00:00,158.94,159.08,158.84,159.03,26802.0,146.445,146.574,146.3528,146.5279,26802.0
2020-11-17 11:05:00,159.03,159.34,159.02,159.09,27102.0,146.5279,146.8135,146.5187,146.5832,27102.0
2020-11-17 11:10:00,159.03,159.1,158.77,158.78,27777.0,146.5279,146.5924,146.2883,146.2976,27777.0
2020-11-17 11:15:00,158.75,158.9,158.5,158.6,26184.0,146.2699,146.4081,146.0396,146.1317,26184.0
2020-11-17 11:20:00,158.66,158.67,158.27,158.31,61248.0,146.187,146.1962,145.8276,145.8645,61248.0
2020-11-17 11:25:00,158.31,158.39,158.13,158.25,35404.0,145.8645,145.9382,145.6987,145.8092,35404.0
2020-11-17 11:30:00,158.24,158.71,158.21,158.41,41627.0,145.8,146.2331,145.7724,145.9566,41627.0
2020-11-17 11:35:00,158.44,158.54,158.31,158.49,51845.0,145.9843,146.0764,145.8645,146.0304,51845.0
2020-11-17 11:40:00,158.48,158.86,158.46,158.57,40399.0,146.0211,146.3713,146.0027,146.1041,40399.0
2020-11-17 11:45:00,158.55,158.6,158.18,158.18,34293.0,146.0856,146.1317,145.7447,145.7447,34293.0
2020-11-17 11:50:00,158.2,158.27,157.84,157.88,37656.0,145.7632,145.8276,145.4315,145.4683,37656.0
2020-11-17 11:55:00,157.86,158.07,157.83,158.02,30354.0,145.4499,145.6434,145.4222,145.5973,30354.0
2020-11-17 12:00:00,158.05,158.48,158.04,158.33,21677.0,145.6249,146.0211,145.6157,145.8829,21677.0
2020-11-17 12:05:00,158.28,158.68,158.22,158.63,11588.0,145.8369,146.2054,145.7816,146.1593,11588.0
2020-11-17 12:10:00,158.61,158.66,158.39,158.66,25177.0,146.1409,146.187,145.9382,146.187,25177.0
2020-11-17 12:15:00,158.65,158.95,158.61,158.65,18757.0,146.1778,146.4542,146.1409,146.1778,18757.0
2020-11-17 12:20:00,158.7,158.74,158.44,158.55,25197.0,146.2238,146.2607,145.9843,146.0856,25197.0
2020-11-17 12:25:00,158.6,158.89,158.6,158.73,31492.0,146.1317,146.3989,146.1317,146.2515,31492.0
2020-11-17 12:30:00,158.73,158.89,158.6,158.89,17842.0,146.2515,146.3989,146.1317,146.3989,17842.0
2020-11-17 12:35:00,158.93,159.53,158.87,159.42,56187.0,146.4358,146.9886,146.3805,146.8872,56187.0
2020-11-17 12:40:00,159.39,159.55,159.25,159.45,33602.0,146.8596,147.007,146.7306,146.9149,33602.0
2020-11-17 12:45:00,159.42,159.55,159.33,159.47,23325.0,146.8872,147.007,146.8043,146.9333,23325.0
2020-11-17 12:50:00,159.46,159.56,159.43,159.56,14978.0,146.9241,147.0162,146.8965,147.0162,14978.0
2020-11-17 12:55:00,159.58,159.97,159.58,159.94,22750.0,147.0347,147.394,147.0347,147.3664,22750.0
2020-11-17 13:00:00,159.9,159.9,159.55,159.56,33828.0,147.3295,147.3295,147.007,147.0162,33828.0
2020-11-17 13:05:00,159.55,159.69,159.48,159.56,18747.0,147.007,147.136,146.9425,147.0162,18747.0
2020-11-17 13:10:00,159.51,159.69,159.5,159.54,27630.0,146.9702,147.136,146.961,146.9978,27630.0
2020-11-17 13:15:00,159.53,159.71,159.43,159.63,14090.0,146.9886,147.1544,146.8965,147.0807,14090.0
2020-11-17 13:20:00,159.6,159.72,159.53,159.67,10651.0,147.0531,147.1637,146.9886,147.1176,10651.0
2020-11-17 13:25:00,159.68,159.87,159.66,159.84,22307.0,147.1268,147.3019,147.1084,147.2742,22307.0
2020-11-17 13:30:00,159.84,160.0,159.82,159.92,26925.0,147.2742,147.4216,147.2558,147.3479,26925.0
2020-11-17 13:35:00,159.92,160.0,159.81,160.0,40547.0,147.3479,147.4216,147.2466,147.4216,40547.0
2020-11-17 13:40:00,160.0,160.1,159.83,160.03,42172.0,147.4216,147.5138,147.265,147.4493,42172.0
2020-11-17 13:45:00,160.03,160.12,159.92,159.92,23171.0,147.4493,147.5322,147.3479,147.3479,23171.0
2020-11-17 13:50:00,159.9,159.9,159.48,159.58,40522.0,147.3295,147.3295,146.9425,147.0347,40522.0
2020-11-17 13:55:00,159.57,159.84,159.49,159.84,28972.0,147.0255,147.2742,146.9517,147.2742,28972.0
2020-11-17 14:00:00,159.84,160.0,159.67,159.74,25672.0,147.2742,147.4216,147.1176,147.1821,25672.0
2020-11-17 14:05:00,159.71,160.08,159.71,160.08,24848.0,147.1544,147.4954,147.1544,147.4954,24848.0
2020-11-17 14:10:00,160.07,160.34,160.07,160.34,24201.0,147.4861,147.7349,147.4861,147.7349,24201.0
2020-11-17 14:15:00,160.31,160.52,160.2,160.48,35546.0,147.7073,147.9008,147.6059,147.8639,35546.0
2020-11-17 14:20:00,160.48,160.69,160.45,160.58,29123.0,147.8639,148.0574,147.8363,147.956,29123.0
2020-11-17 14:25:00,160.56,160.61,160.52,160.57,25300.0,147.9376,147.9837,147.9008,147.9468,25300.0
2020-11-17 14:30:00,160.59,160.82,160.59,160.65,32688.0,147.9653,148.1772,147.9653,148.0205,32688.0
2020-11-17 14:35:00,160.64,160.8,160.55,160.76,43131.0,148.0113,148.1588,147.9284,148.1219,43131.0
2020-11-17 14:40:00,160.78,160.78,160.54,160.75,26246.0,148.1403,148.1403,147.9192,148.1127,26246.0
2020-11-17 14:45:00,160.74,160.8,160.42,160.43,28797.0,148.1035,148.1588,147.8086,147.8178,28797.0
2020-11-17 14:50:00,160.44,160.72,160.2,160.47,35317.0,147.8271,148.085,147.6059,147.8547,35317.0
2020-11-17 14:55:00,160.45,160.49,160.23,160.25,22889.0,147.8363,147.8731,147.6336,147.652,22889.0
2020-11-17 15:00:00,160.28,160.37,160.09,160.12,42645.0,147.6796,147.7626,147.5046,147.5322,42645.0
2020-11-17 15:05:00,160.14,160.2,159.75,159.78,34391.0,147.5506,147.6059,147.1913,147.2189,34391.0
2020-11-17 15:10:00,159.8,159.94,159.78,159.85,27446.0,147.2374,147.3664,147.2189,147.2834,27446.0
2020-11-17 15:15:00,159.88,160.08,159.84,160.06,27889.0,147.3111,147.4954,147.2742,147.4769,27889.0
2020-11-17 15:20:00,160.06,160.11,159.81,159.95,54646.0,147.4769,147.523,147.2466,147.3756,54646.0
2020-11-17 15:25:00,159.92,160.04,159.83,160.0,46760.0,147.3479,147.4585,147.265,147.4216,46760.0
2020-11-17 15:30:00,160.02,160.3,159.96,160.2,71505.0,147.4401,147.6981,147.3848,147.6059,71505.0
2020-11-17 15:35:00,160.2,160.26,159.94,160.1,51287.0,147.6059,147.6612,147.3664,147.5138,51287.0
2020-11-17 15:40:00,160.1,160.17,159.86,160.09,51510.0,147.5138,147.5783,147.2927,147.5046,51510.0
2020-11-17 15:45:00,160.09,160.09,159.77,159.86,66591.0,147.5046,147.5046,147.2097,147.2927,66591.0
2020-11-17 15:50:00,159.8,159.88,159.4,159.74,111281.0,147.2374,147.3111,146.8688,147.1821,111281.0
2020-11-17 15:55:00,159.76,160.15,159.75,159.78,258223.0,147.2005,147.5599,147.1913,147.2189,258223.0
2020-11-18 09:30:00,150.37,154.31,149.26,151.33,1241564.0,138.5487,142.179,137.526,139.4332,1241564.0
2020-11-18 09:35:00,151.44,153.46,151.31,153.46,545347.0,139.5346,141.3958,139.4148,141.3958,545347.0
2020-11-18 09:40:00,153.41,153.59,151.3,151.3,425939.0,141.3497,141.5156,139.4056,139.4056,425939.0
2020-11-18 09:45:00,151.59,152.09,150.47,151.65,372314.0,139.6728,140.1335,138.6408,139.7281,372314.0
2020-11-18 09:50:00,151.72,151.85,151.05,151.56,270527.0,139.7926,139.9124,139.1752,139.6452,270527.0
2020-11-18 09:55:00,151.6,151.7,150.74,151.12,190281.0,139.682,139.7741,138.8896,139.2397,190281.0
2020-11-18 10:00:00,151.04,151.47,150.55,150.73,219582.0,139.166,139.5622,138.7146,138.8804,219582.0
2020-11-18 10:05:00,150.73,150.95,149.76,150.49,448759.0,138.8804,139.0831,137.9867,138.6593,448759.0
2020-11-18 10:10:00,150.47,151.87,150.35,151.73,339904.0,138.6408,139.9308,138.5303,139.8018,339904.0
2020-11-18 10:15:00,151.8,152.56,151.14,151.76,265034.0,139.8663,140.5665,139.2582,139.8294,265034.0
2020-11-18 10:20:00,151.75,151.76,150.79,150.89,163951.0,139.8202,139.8294,138.9357,139.0278,163951.0
2020-11-18 10:25:00,150.88,151.23,150.5,151.08,183613.0,139.0186,139.3411,138.6685,139.2029,183613.0
2020-11-18 10:30:00,151.06,151.48,150.52,151.36,194354.0,139.1845,139.5714,138.6869,139.4609,194354.0
2020-11-18 10:35:00,151.33,151.95,151.21,151.23,279931.0,139.4332,140.0045,139.3227,139.3411,279931.0
2020-11-18 10:40:00,151.2,151.52,151.1,151.42,101650.0,139.3135,139.6083,139.2213,139.5162,101650.0
2020-11-18 10:45:00,151.41,151.45,150.9,150.99,111710.0,139.5069,139.5438,139.037,139.12,111710.0
2020-11-18 10:50:00,150.99,151.03,150.56,150.8,122945.0,139.12,139.1568,138.7238,138.9449,122945.0
2020-11-18 10:55:00,150.76,150.76,150.19,150.45,150631.0,138.908,138.908,138.3829,138.6224,150631.0
2020-11-18 11:00:00,150.46,151.02,150.4,150.62,115643.0,138.6316,139.1476,138.5763,138.7791,115643.0
2020-11-18 11:05:00,150.62,151.19,150.62,151.11,111775.0,138.7791,139.3042,138.7791,139.2305,111775.0
2020-11-18 11:10:00,151.13,151.33,150.76,150.79,102466.0,139.249,139.4332,138.908,138.9357,102466.0
2020-11-18 11:15:00,150.81,150.94,150.52,150.55,150260.0,138.9541,139.0739,138.6869,138.7146,150260.0
2020-11-18 11:20:00,150.56,150.65,150.33,150.46,119056.0,138.7238,138.8067,138.5118,138.6316,119056.0
2020-11-18 11:25:00,150.48,150.68,150.4,150.64,120665.0,138.6501,138.8343,138.5763,138.7975,120665.0
2020-11-18 11:30:00,150.67,150.71,150.4,150.53,89570.0,138.8251,138.862,138.5763,138.6961,89570.0
2020-11-18 11:35:00,150.53,150.64,150.43,150.5,100568.0,138.6961,138.7975,138.604,138.6685,100568.0
2020-11-18 11:40:00,150.5,150.53,149.99,150.14,227569.0,138.6685,138.6961,138.1986,138.3368,227569.0
2020-11-18 11:45:00,150.14,150.16,149.82,149.86,186028.0,138.3368,138.3552,138.0419,138.0788,186028.0
2020-11-18 11:50:00,149.9,149.9,149.66,149.88,155070.0,138.1157,138.1157,137.8945,138.0972,155070.0
2020-11-18 11:55:00,149.88,149.89,149.51,149.54,169723.0,138.0972,138.1064,137.7563,137.784,169723.0
2020-11-18 12:00:00,149.56,149.68,149.49,149.5,229989.0,137.8024,137.9129,137.7379,137.7471,229989.0
2020-11-18 12:05:00,149.5,150.2,149.47,150.08,180590.0,137.7471,138.3921,137.7195,138.2815,180590.0
2020-11-18 12:10:00,150.11,150.15,149.5,149.72,127981.0,138.3091,138.346,137.7471,137.9498,127981.0
2020-11-18 12:15:00,149.72,150.58,149.66,150.45,175431.0,137.9498,138.7422,137.8945,138.6224,175431.0
2020-11-18 12:20:00,150.42,150.94,150.32,150.9,157838.0,138.5948,139.0739,138.5026,139.037,157838.0
2020-11-18 12:25:00,150.87,150.91,150.32,150.34,86902.0,139.0094,139.0463,138.5026,138.5211,86902.0
2020-11-18 12:30:00,150.35,150.66,150.04,150.07,113449.0,138.5303,138.8159,138.2446,138.2723,113449.0
2020-11-18 12:35:00,150.08,150.29,150.0,150.13,113928.0,138.2815,138.475,138.2078,138.3276,113928.0
2020-11-18 12:40:00,150.2,150.35,150.05,150.26,66348.0,138.3921,138.5303,138.2539,138.4474,66348.0
2020-11-18 12:45:00,150.25,150.26,150.05,150.2,49699.0,138.4381,138.4474,138.2539,138.3921,49699.0
2020-11-18 12:50:00,150.18,150.33,150.05,150.08,66546.0,138.3736,138.5118,138.2539,138.2815,66546.0
2020-11-18 12:55:00,150.08,150.08,149.67,149.67,135743.0,138.2815,138.2815,137.9037,137.9037,135743.0
2020-11-18 13:00:00,149.7,149.98,149.66,149.88,111175.0,137.9314,138.1894,137.8945,138.0972,111175.0
2020-11-18 13:05:00,149.87,150.09,149.87,150.02,75596.0,138.088,138.2907,138.088,138.2262,75596.0
2020-11-18 13:10:00,150.05,150.05,149.69,149.78,77070.0,138.2539,138.2539,137.9222,138.0051,77070.0
2020-11-18 13:15:00,149.77,149.87,149.68,149.79,63628.0,137.9959,138.088,137.9129,138.0143,63628.0
2020-11-18 13:20:00,149.8,149.8,149.52,149.6,99145.0,138.0235,138.0235,137.7655,137.8392,99145.0
2020-11-18 13:25:00,149.62,149.63,149.33,149.35,157872.0,137.8577,137.8669,137.5905,137.6089,157872.0
2020-11-18 13:30:00,149.36,149.43,149.23,149.41,129652.0,137.6181,137.6826,137.4983,137.6642,129652.0
2020-11-18 13:35:00,149.43,150.02,149.4,150.02,102374.0,137.6826,138.2262,137.655,138.2262,102374.0
2020-11-18 13:40:00,150.01,150.02,149.63,149.68,96826.0,138.217,138.2262,137.8669,137.9129,96826.0
2020-11-18 13:45:00,149.64,149.68,149.34,149.49,81816.0,137.8761,137.9129,137.5997,137.7379,81816.0
2020-11-18 13:50:00,149.46,149.48,149.2,149.22,90388.0,137.7102,137.7287,137.4707,137.4891,90388.0
2020-11-18 13:55:00,149.2,149.48,148.96,149.4,212189.0,137.4707,137.7287,137.2496,137.655,212189.0
2020-11-18 14:00:00,149.41,149.81,149.3,149.63,98352.0,137.6642,138.0327,137.5628,137.8669,98352.0
2020-11-18 14:05:00,149.64,149.89,149.64,149.85,118219.0,137.8761,138.1064,137.8761,138.0696,118219.0
2020-11-18 14:10:00,149.84,149.85,149.43,149.58,82999.0,138.0604,138.0696,137.6826,137.8208,82999.0
2020-11-18 14:15:00,149.58,149.69,149.38,149.6,46563.0,137.8208,137.9222,137.6365,137.8392,46563.0
2020-11-18 14:20:00,149.51,149.67,149.4,149.5,55769.0,137.7563,137.9037,137.655,137.7471,55769.0
2020-11-18 14:25:00,149.52,149.65,149.41,149.5,85320.0,137.7655,137.8853,137.6642,137.7471,85320.0
2020-11-18 14:30:00,149.5,149.65,149.1,149.61,142827.0,137.7471,137.8853,137.3785,137.8485,142827.0
2020-11-18 14:35:00,149.57,149.57,149.25,149.33,55165.0,137.8116,137.8116,137.5168,137.5905,55165.0
2020-11-18 14:40:00,149.34,149.4,149.19,149.31,63806.0,137.5997,137.655,137.4615,137.572,63806.0
2020-11-18 14:45:00,149.29,149.35,149.08,149.14,78864.0,137.5536,137.6089,137.3601,137.4154,78864.0
2020-11-18 14:50:00,149.15,149.32,149.12,149.16,58824.0,137.4246,137.5813,137.397,137.4338,58824.0
2020-11-18 14:55:00,149.16,149.28,148.96,149.09,113619.0,137.4338,137.5444,137.2496,137.3693,113619.0
2020-11-18 15:00:00,149.09,149.1,148.54,148.57,149199.0,137.3693,137.3785,136.8626,136.8902,149199.0
2020-11-18 15:05:00,148.58,148.77,148.55,148.61,95199.0,136.8994,137.0745,136.8718,136.9271,95199.0
2020-11-18 15:10:00,148.6,148.76,148.58,148.68,94654.0,136.9179,137.0653,136.8994,136.9916,94654.0
2020-11-18 15:15:00,148.69,148.71,148.33,148.39,149448.0,137.0008,137.0192,136.6691,136.7244,149448.0
2020-11-18 15:20:00,148.38,148.49,148.36,148.44,101579.0,136.7151,136.8165,136.6967,136.7704,101579.0
2020-11-18 15:25:00,148.44,148.52,148.21,148.35,111018.0,136.7704,136.8441,136.5585,136.6875,111018.0
2020-11-18 15:30:00,148.33,148.39,148.07,148.31,146059.0,136.6691,136.7244,136.4295,136.6507,146059.0
2020-11-18 15:35:00,148.28,148.3,147.92,147.93,213428.0,136.623,136.6414,136.2913,136.3005,213428.0
2020-11-18 15:40:00,147.93,148.0,147.81,147.84,134007.0,136.3005,136.365,136.19,136.2176,134007.0
2020-11-18 15:45:00,147.84,148.12,147.58,147.61,199181.0,136.2176,136.4756,135.978,136.0057,199181.0
2020-11-18 15:50:00,147.61,147.76,147.05,147.11,315248.0,136.0057,136.1439,135.4897,135.545,315248.0
2020-11-18 15:55:00,147.12,147.3,146.71,146.72,598883.0,135.5542,135.7201,135.1764,135.1856,598883.0
2020-11-19 09:30:00,148.59,150.4,148.0,149.59,643140.0,136.9086,138.5763,136.365,137.83,643140.0
2020-11-19 09:35:00,149.59,149.97,148.18,149.01,206476.0,137.83,138.1802,136.5309,137.2956,206476.0
2020-11-19 09:40:00,149.09,149.36,148.56,149.1,134391.0,137.3693,137.6181,136.881,137.3785,134391.0
2020-11-19 09:45:00,149.14,149.14,148.54,149.05,143590.0,137.4154,137.4154,136.8626,137.3325,143590.0
2020-11-19 09:50:00,149.08,149.9,148.81,149.84,139339.0,137.3601,138.1157,137.1113,138.0604,139339.0
2020-11-19 09:55:00,149.8,150.24,149.75,149.79,195145.0,138.0235,138.4289,137.9774,138.0143,195145.0
2020-11-19 10:00:00,149.79,150.12,149.5,149.69,180598.0,138.0143,138.3184,137.7471,137.9222,180598.0
2020-11-19 10:05:00,149.64,150.65,149.62,150.5,190361.0,137.8761,138.8067,137.8577,138.6685,190361.0
2020-11-19 10:10:00,150.53,150.69,149.77,149.83,93047.0,138.6961,138.8435,137.9959,138.0512,93047.0
2020-11-19 10:15:00,149.86,150.55,149.86,150.52,93927.0,138.0788,138.7146,138.0788,138.6869,93927.0
2020-11-19 10:20:00,150.49,150.69,149.8,149.8,87518.0,138.6593,138.8435,138.0235,138.0235,87518.0
2020-11-19 10:25:00,149.8,149.99,149.51,149.75,81520.0,138.0235,138.1986,137.7563,137.9774,81520.0
2020-11-19 10:30:00,149.75,149.86,149.33,149.57,58355.0,137.9774,138.0788,137.5905,137.8116,58355.0
2020-11-19 10:35:00,149.66,150.06,149.59,149.94,46797.0,137.8945,138.2631,137.83,138.1525,46797.0
2020-11-19 10:40:00,150.0,150.17,149.85,149.87,50212.0,138.2078,138.3644,138.0696,138.088,50212.0
2020-11-19 10:45:00,149.92,150.14,149.87,149.99,51363.0,138.1341,138.3368,138.088,138.1986,51363.0
2020-11-19 10:50:00,149.97,150.05,149.44,149.46,81042.0,138.1802,138.2539,137.6918,137.7102,81042.0
2020-11-19 10:55:00,149.44,149.65,149.4,149.56,46570.0,137.6918,137.8853,137.655,137.8024,46570.0
2020-11-19 11:00:00,149.52,149.62,149.15,149.15,63962.0,137.7655,137.8577,137.4246,137.4246,63962.0
2020-11-19 11:05:00,149.17,149.22,148.98,149.18,99464.0,137.443,137.4891,137.268,137.4523,99464.0
2020-11-19 11:10:00,149.18,149.45,149.03,149.26,72012.0,137.4523,137.701,137.314,137.526,72012.0
2020-11-19 11:15:00,149.26,149.6,149.21,149.56,54530.0,137.526,137.8392,137.4799,137.8024,54530.0
2020-11-19 11:20:00,149.58,149.8,149.56,149.72,43674.0,137.8208,138.0235,137.8024,137.9498,43674.0
2020-11-19 11:25:00,149.69,149.72,149.13,149.15,42730.0,137.9222,137.9498,137.4062,137.4246,42730.0
2020-11-19 11:30:00,149.17,149.33,148.96,149.21,86044.0,137.443,137.5905,137.2496,137.4799,86044.0
2020-11-19 11:35:00,149.2,149.36,148.83,149.02,64061.0,137.4707,137.6181,137.1298,137.3048,64061.0
2020-11-19 11:40:00,149.06,149.28,149.02,149.19,25521.0,137.3417,137.5444,137.3048,137.4615,25521.0
2020-11-19 11:45:00,149.17,149.23,148.91,148.98,31236.0,137.443,137.4983,137.2035,137.268,31236.0
2020-11-19 11:50:00,148.98,149.15,148.87,149.15,29862.0,137.268,137.4246,137.1666,137.4246,29862.0
2020-11-19 11:55:00,149.18,149.43,149.09,149.16,61739.0,137.4523,137.6826,137.3693,137.4338,61739.0
2020-11-19 12:00:00,149.16,149.31,148.92,149.01,58952.0,137.4338,137.572,137.2127,137.2956,58952.0
2020-11-19 12:05:00,149.01,149.28,148.87,149.28,48548.0,137.2956,137.5444,137.1666,137.5444,48548.0
2020-11-19 12:10:00,149.27,149.62,149.16,149.62,52546.0,137.5352,137.8577,137.4338,137.8577,52546.0
2020-11-19 12:15:00,149.62,149.66,149.45,149.56,76474.0,137.8577,137.8945,137.701,137.8024,76474.0
2020-11-19 12:20:00,149.59,150.17,149.57,150.06,200116.0,137.83,138.3644,137.8116,138.2631,200116.0
2020-11-19 12:25:00,150.06,150.51,149.99,150.38,137180.0,138.2631,138.6777,138.1986,138.5579,137180.0
2020-11-19 12:30:00,150.4,150.44,149.72,149.8,43284.0,138.5763,138.6132,137.9498,138.0235,43284.0
2020-11-19 12:35:00,149.75,149.79,149.54,149.69,29357.0,137.9774,138.0143,137.784,137.9222,29357.0
2020-11-19 12:40:00,149.71,149.71,149.1,149.19,50466.0,137.9406,137.9406,137.3785,137.4615,50466.0
2020-11-19 12:45:00,149.19,149.46,149.15,149.3,35126.0,137.4615,137.7102,137.4246,137.5628,35126.0
2020-11-19 12:50:00,149.27,149.42,149.19,149.25,34253.0,137.5352,137.6734,137.4615,137.5168,34253.0
2020-11-19 12:55:00,149.28,149.31,149.04,149.13,48945.0,137.5444,137.572,137.3233,137.4062,48945.0
2020-11-19 13:00:00,149.11,149.34,149.08,149.23,47071.0,137.3878,137.5997,137.3601,137.4983,47071.0
2020-11-19 13:05:00,149.23,149.26,148.9,149.0,37125.0,137.4983,137.526,137.1943,137.2864,37125.0
2020-11-19 13:10:00,149.03,149.15,148.85,149.05,54108.0,137.314,137.4246,137.1482,137.3325,54108.0
2020-11-19 13:15:00,149.05,149.06,148.85,149.06,38059.0,137.3325,137.3417,137.1482,137.3417,38059.0
2020-11-19 13:20:00,149.06,149.47,149.05,149.39,36153.0,137.3417,137.7195,137.3325,137.6457,36153.0
2020-11-19 13:25:00,149.4,149.69,149.33,149.58,41483.0,137.655,137.9222,137.5905,137.8208,41483.0
2020-11-19 13:30:00,149.56,149.95,149.5,149.83,45753.0,137.8024,138.1617,137.7471,138.0512,45753.0
2020-11-19 13:35:00,149.85,149.9,149.66,149.86,73961.0,138.0696,138.1157,137.8945,138.0788,73961.0
2020-11-19 13:40:00,149.87,149.87,149.68,149.76,54105.0,138.088,138.088,137.9129,137.9867,54105.0
2020-11-19 13:45:00,149.79,149.89,149.71,149.81,44580.0,138.0143,138.1064,137.9406,138.0327,44580.0
2020-11-19 13:50:00,149.81,150.35,149.8,150.35,85593.0,138.0327,138.5303,138.0235,138.5303,85593.0
2020-11-19 13:55:00,150.37,150.42,150.15,150.16,60787.0,138.5487,138.5948,138.346,138.3552,60787.0
2020-11-19 14:00:00,150.2,150.42,150.14,150.21,29767.0,138.3921,138.5948,138.3368,138.4013,29767.0
2020-11-19 14:05:00,150.21,150.41,150.2,150.41,28498.0,138.4013,138.5856,138.3921,138.5856,28498.0
2020-11-19 14:10:00,150.4,150.65,150.35,150.61,45477.0,138.5763,138.8067,138.5303,138.7698,45477.0
2020-11-19 14:15:00,150.65,150.66,150.44,150.62,61478.0,138.8067,138.8159,138.6132,138.7791,61478.0
2020-11-19 14:20:00,150.62,150.81,150.61,150.78,51442.0,138.7791,138.9541,138.7698,138.9265,51442.0
2020-11-19 14:25:00,150.79,150.88,150.76,150.85,59318.0,138.9357,139.0186,138.908,138.991,59318.0
2020-11-19 14:30:00,150.84,150.95,150.71,150.83,70590.0,138.9818,139.0831,138.862,138.9725,70590.0
2020-11-19 14:35:00,150.85,150.93,150.71,150.93,66689.0,138.991,139.0647,138.862,139.0647,66689.0
2020-11-19 14:40:00,150.93,151.25,150.86,151.15,148316.0,139.0647,139.3595,139.0002,139.2674,148316.0
2020-11-19 14:45:00,151.14,151.25,151.02,151.22,115179.0,139.2582,139.3595,139.1476,139.3319,115179.0
2020-11-19 14:50:00,151.22,151.24,150.95,151.06,74031.0,139.3319,139.3503,139.0831,139.1845,74031.0
2020-11-19 14:55:00,151.02,151.02,150.15,150.17,87328.0,139.1476,139.1476,138.346,138.3644,87328.0
2020-11-19 15:00:00,150.17,150.23,149.69,149.7,117503.0,138.3644,138.4197,137.9222,137.9314,117503.0
2020-11-19 15:05:00,149.68,149.81,149.59,149.7,59216.0,137.9129,138.0327,137.83,137.9314,59216.0
2020-11-19 15:10:00,149.69,149.98,149.6,149.93,75881.0,137.9222,138.1894,137.8392,138.1433,75881.0
2020-11-19 15:15:00,149.93,150.04,149.7,149.7,64641.0,138.1433,138.2446,137.9314,137.9314,64641.0
2020-11-19 15:20:00,149.72,149.73,149.51,149.51,93973.0,137.9498,137.959,137.7563,137.7563,93973.0
2020-11-19 15:25:00,149.51,149.64,149.26,149.56,108050.0,137.7563,137.8761,137.526,137.8024,108050.0
2020-11-19 15:30:00,149.56,149.78,149.45,149.64,98946.0,137.8024,138.0051,137.701,137.8761,98946.0
2020-11-19 15:35:00,149.64,149.76,149.41,149.5,81010.0,137.8761,137.9867,137.6642,137.7471,81010.0
2020-11-19 15:40:00,149.49,149.6,149.41,149.47,96104.0,137.7379,137.8392,137.6642,137.7195,96104.0
2020-11-19 15:45:00,149.46,149.82,149.38,149.51,130071.0,137.7102,138.0419,137.6365,137.7563,130071.0
2020-11-19 15:50:00,149.47,149.67,149.45,149.52,147836.0,137.7195,137.9037,137.701,137.7655,147836.0
2020-11-19 15:55:00,149.53,149.78,149.51,149.64,298653.0,137.7747,138.0051,137.7563,137.8761,298653.0
2020-11-20 09:30:00,149.33,150.59,149.3,150.55,239276.0,137.5905,138.7514,137.5628,138.7146,239276.0
2020-11-20 09:35:00,150.56,150.57,149.75,150.33,115716.0,138.7238,138.733,137.9774,138.5118,115716.0
2020-11-20 09:40:00,150.33,150.45,149.86,149.93,113214.0,138.5118,138.6224,138.0788,138.1433,113214.0
2020-11-20 09:45:00,149.92,150.4,149.62,150.05,63614.0,138.1341,138.5763,137.8577,138.2539,63614.0
2020-11-20 09:50:00,150.03,150.17,149.59,149.77,74356.0,138.2354,138.3644,137.83,137.9959,74356.0
2020-11-20 09:55:00,149.7,149.82,149.35,149.42,62658.0,137.9314,138.0419,137.6089,137.6734,62658.0
2020-11-20 10:00:00,149.49,149.49,149.05,149.17,55004.0,137.7379,137.7379,137.3325,137.443,55004.0
2020-11-20 10:05:00,149.19,149.36,149.04,149.17,61351.0,137.4615,137.6181,137.3233,137.443,61351.0
2020-11-20 10:10:00,149.13,149.24,148.89,149.0,50729.0,137.4062,137.5075,137.1851,137.2864,50729.0
2020-11-20 10:15:00,149.0,149.09,148.92,149.08,70665.0,137.2864,137.3693,137.2127,137.3601,70665.0
2020-11-20 10:20:00,149.06,149.5,149.05,149.41,64772.0,137.3417,137.7471,137.3325,137.6642,64772.0
2020-11-20 10:25:00,149.42,149.71,149.32,149.4,56312.0,137.6734,137.9406,137.5813,137.655,56312.0
2020-11-20 10:30:00,149.45,149.48,149.15,149.31,41688.0,137.701,137.7287,137.4246,137.572,41688.0
2020-11-20 10:35:00,149.33,149.77,149.33,149.69,87909.0,137.5905,137.9959,137.5905,137.9222,87909.0
2020-11-20 10:40:00,149.69,149.9,149.61,149.68,77671.0,137.9222,138.1157,137.8485,137.9129,77671.0
2020-11-20 10:45:00,149.7,149.84,149.31,149.31,60097.0,137.9314,138.0604,137.572,137.572,60097.0
2020-11-20 10:50:00,149.33,149.37,149.16,149.19,59304.0,137.5905,137.6273,137.4338,137.4615,59304.0
2020-11-20 10:55:00,149.2,149.24,149.05,149.09,40845.0,137.4707,137.5075,137.3325,137.3693,40845.0
2020-11-20 11:00:00,149.07,149.43,149.04,149.31,45795.0,137.3509,137.6826,137.3233,137.572,45795.0
2020-11-20 11:05:00,149.32,149.63,149.25,149.47,67535.0,137.5813,137.8669,137.5168,137.7195,67535.0
2020-11-20 11:10:00,149.46,149.7,149.43,149.55,67595.0,137.7102,137.9314,137.6826,137.7932,67595.0
2020-11-20 11:15:00,149.56,149.78,149.52,149.7,69363.0,137.8024,138.0051,137.7655,137.9314,69363.0
2020-11-20 11:20:00,149.69,149.77,149.6,149.7,39934.0,137.9222,137.9959,137.8392,137.9314,39934.0
2020-11-20 11:25:00,149.72,150.16,149.7,150.05,43863.0,137.9498,138.3552,137.9314,138.2539,43863.0
2020-11-20 11:30:00,150.05,150.15,149.97,150.06,36236.0,138.2539,138.346,138.1802,138.2631,36236.0
2020-11-20 11:35:00,150.08,150.12,149.93,150.08,25511.0,138.2815,138.3184,138.1433,138.2815,25511.0
2020-11-20 11:40:00,150.06,150.08,149.94,149.97,32772.0,138.2631,138.2815,138.1525,138.1802,32772.0
2020-11-20 11:45:00,149.98,150.07,149.68,149.83,59908.0,138.1894,138.2723,137.9129,138.0512,59908.0
2020-11-20 11:50:00,149.8,150.06,149.77,150.06,30663.0,138.0235,138.2631,137.9959,138.2631,30663.0
2020-11-20 11:55:00,150.06,150.1,149.87,149.93,39475.0,138.2631,138.2999,138.088,138.1433,39475.0
2020-11-20 12:00:00,149.93,149.96,149.71,149.82,34089.0,138.1433,138.1709,137.9406,138.0419,34089.0
2020-11-20 12:05:00,149.81,149.89,149.7,149.74,25647.0,138.0327,138.1064,137.9314,137.9682,25647.0
2020-11-20 12:10:00,149.73,149.74,149.57,149.67,31755.0,137.959,137.9682,137.8116,137.9037,31755.0
2020-11-20 12:15:00,149.66,149.81,149.59,149.76,29781.0,137.8945,138.0327,137.83,137.9867,29781.0
2020-11-20 12:20:00,149.77,150.07,149.76,149.97,29104.0,137.9959,138.2723,137.9867,138.1802,29104.0
2020-11-20 12:25:00,149.96,150.12,149.95,150.04,45689.0,138.1709,138.3184,138.1617,138.2446,45689.0
2020-11-20 12:30:00,150.03,150.03,149.73,149.87,65219.0,138.2354,138.2354,137.959,138.088,65219.0
2020-11-20 12:35:00,149.87,150.02,149.87,150.0,22849.0,138.088,138.2262,138.088,138.2078,22849.0
2020-11-20 12:40:00,149.99,150.15,149.89,150.09,39106.0,138.1986,138.346,138.1064,138.2907,39106.0
2020-11-20 12:45:00,150.09,150.16,150.02,150.03,33136.0,138.2907,138.3552,138.2262,138.2354,33136.0
2020-11-20 12:50:00,150.04,150.05,149.89,149.92,23214.0,138.2446,138.2539,138.1064,138.1341,23214.0
2020-11-20 12:55:00,149.91,150.03,149.87,150.0,16783.0,138.1249,138.2354,138.088,138.2078,16783.0
2020-11-20 13:00:00,150.0,150.04,149.9,149.9,19877.0,138.2078,138.2446,138.1157,138.1157,19877.0
2020-11-20 13:05:00,149.92,150.03,149.9,150.0,31276.0,138.1341,138.2354,138.1157,138.2078,31276.0
2020-11-20 13:10:00,149.99,150.31,149.93,150.26,22875.0,138.1986,138.4934,138.1433,138.4474,22875.0
2020-11-20 13:15:00,150.24,150.31,150.19,150.19,28590.0,138.4289,138.4934,138.3829,138.3829,28590.0
2020-11-20 13:20:00,150.19,150.43,150.15,150.36,26085.0,138.3829,138.604,138.346,138.5395,26085.0
2020-11-20 13:25:00,150.36,150.39,150.25,150.3,27895.0,138.5395,138.5671,138.4381,138.4842,27895.0
2020-11-20 13:30:00,150.27,150.32,150.02,150.02,28656.0,138.4566,138.5026,138.2262,138.2262,28656.0
2020-11-20 13:35:00,150.03,150.17,150.02,150.16,22169.0,138.2354,138.3644,138.2262,138.3552,22169.0
2020-11-20 13:40:00,150.16,150.33,150.12,150.26,31430.0,138.3552,138.5118,138.3184,138.4474,31430.0
2020-11-20 13:45:00,150.28,150.32,150.23,150.32,26197.0,138.4658,138.5026,138.4197,138.5026,26197.0
2020-11-20 13:50:00,150.32,150.44,150.29,150.4,24855.0,138.5026,138.6132,138.475,138.5763,24855.0
2020-11-20 13:55:00,150.4,150.4,150.08,150.17,25546.0,138.5763,138.5763,138.2815,138.3644,25546.0
2020-11-20 14:00:00,150.17,150.22,150.02,150.05,20939.0,138.3644,138.4105,138.2262,138.2539,20939.0
2020-11-20 14:05:00,150.05,150.06,149.86,150.01,35536.0,138.2539,138.2631,138.0788,138.217,35536.0
2020-11-20 14:10:00,150.01,150.05,149.94,149.96,53483.0,138.217,138.2539,138.1525,138.1709,53483.0
2020-11-20 14:15:00,149.96,150.0,149.87,149.89,26172.0,138.1709,138.2078,138.088,138.1064,26172.0
2020-11-20 14:20:00,149.91,150.02,149.87,149.97,28614.0,138.1249,138.2262,138.088,138.1802,28614.0
2020-11-20 14:25:00,149.97,150.02,149.89,149.89,22978.0,138.1802,138.2262,138.1064,138.1064,22978.0
2020-11-20 14:30:00,149.9,150.0,149.88,149.98,27674.0,138.1157,138.2078,138.0972,138.1894,27674.0
2020-11-20 14:35:00,149.98,150.02,149.86,149.96,73465.0,138.1894,138.2262,138.0788,138.1709,73465.0
2020-11-20 14:40:00,149.94,150.01,149.81,149.93,52330.0,138.1525,138.217,138.0327,138.1433,52330.0
2020-11-20 14:45:00,149.92,150.06,149.87,150.04,50365.0,138.1341,138.2631,138.088,138.2446,50365.0
2020-11-20 14:50:00,150.04,150.05,149.96,150.01,32961.0,138.2446,138.2539,138.1709,138.217,32961.0
2020-11-20 14:55:00,150.0,150.03,149.94,150.02,30904.0,138.2078,138.2354,138.1525,138.2262,30904.0
2020-11-20 15:00:00,150.02,150.22,149.99,150.03,53933.0,138.2262,138.4105,138.1986,138.2354,53933.0
2020-11-20 15:05:00,150.02,150.07,149.83,149.83,40945.0,138.2262,138.2723,138.0512,138.0512,40945.0
2020-11-20 15:10:00,149.83,149.93,149.68,149.69,37410.0,138.0512,138.1433,137.9129,137.9222,37410.0
2020-11-20 15:15:00,149.68,149.74,149.43,149.73,56249.0,137.9129,137.9682,137.6826,137.959,56249.0
2020-11-20 15:20:00,149.74,149.99,149.73,149.98,51073.0,137.9682,138.1986,137.959,138.1894,51073.0
2020-11-20 15:25:00,149.98,150.0,149.89,149.91,37953.0,138.1894,138.2078,138.1064,138.1249,37953.0
2020-11-20 15:30:00,149.89,150.0,149.85,149.92,37650.0,138.1064,138.2078,138.0696,138.1341,37650.0
2020-11-20 15:35:00,149.91,150.24,149.8,150.22,87510.0,138.1249,138.4289,138.0235,138.4105,87510.0
2020-11-20 15:40:00,150.22,150.48,150.18,150.45,90378.0,138.4105,138.6501,138.3736,138.6224,90378.0
2020-11-20 15:45:00,150.46,150.96,150.45,150.74,176147.0,138.6316,139.0923,138.6224,138.8896,176147.0
2020-11-20 15:50:00,150.71,150.71,150.12,150.23,140516.0,138.862,138.862,138.3184,138.4197,140516.0
2020-11-20 15:55:00,150.23,150.26,149.82,149.93,220708.0,138.4197,138.4474,138.0419,138.1433,220708.0
2020-11-23 09:30:00,150.28,151.01,150.11,150.8,171427.0,138.4658,139.1384,138.3091,138.9449,171427.0
2020-11-23 09:35:00,150.82,151.7,150.71,151.17,157548.0,138.9633,139.7741,138.862,139.2858,157548.0
2020-11-23 09:40:00,151.12,151.7,151.09,151.54,125526.0,139.2397,139.7741,139.2121,139.6267,125526.0
2020-11-23 09:45:00,151.6,152.19,151.57,151.62,157571.0,139.682,140.2256,139.6544,139.7004,157571.0
2020-11-23 09:50:00,151.53,151.84,151.4,151.7,87708.0,139.6175,139.9031,139.4977,139.7741,87708.0
2020-11-23 09:55:00,151.7,151.84,151.4,151.55,64134.0,139.7741,139.9031,139.4977,139.6359,64134.0
2020-11-23 10:00:00,151.56,151.66,151.4,151.58,59281.0,139.6452,139.7373,139.4977,139.6636,59281.0
2020-11-23 10:05:00,151.62,151.85,151.6,151.76,71739.0,139.7004,139.9124,139.682,139.8294,71739.0
2020-11-23 10:10:00,151.76,151.77,151.53,151.62,34215.0,139.8294,139.8386,139.6175,139.7004,34215.0
2020-11-23 10:15:00,151.6,151.72,151.42,151.65,49902.0,139.682,139.7926,139.5162,139.7281,49902.0
2020-11-23 10:20:00,151.63,151.72,151.44,151.61,48422.0,139.7097,139.7926,139.5346,139.6912,48422.0
2020-11-23 10:25:00,151.59,151.62,151.12,151.2,60170.0,139.6728,139.7004,139.2397,139.3135,60170.0
2020-11-23 10:30:00,151.2,151.59,151.03,151.59,54184.0,139.3135,139.6728,139.1568,139.6728,54184.0
2020-11-23 10:35:00,151.56,152.0,151.49,151.96,67907.0,139.6452,140.0506,139.5807,140.0137,67907.0
2020-11-23 10:40:00,151.99,152.12,151.91,152.09,77328.0,140.0413,140.1611,139.9676,140.1335,77328.0
2020-11-23 10:45:00,152.1,152.6,152.05,152.59,107618.0,140.1427,140.6034,140.0966,140.5942,107618.0
2020-11-23 10:50:00,152.62,152.78,152.59,152.78,97416.0,140.6218,140.7692,140.5942,140.7692,97416.0
2020-11-23 10:55:00,152.78,152.96,152.68,152.79,73349.0,140.7692,140.9351,140.6771,140.7785,73349.0
2020-11-23 11:00:00,152.79,152.84,152.69,152.76,60635.0,140.7785,140.8245,140.6863,140.7508,60635.0
2020-11-23 11:05:00,152.76,152.79,152.36,152.53,68361.0,140.7508,140.7785,140.3823,140.5389,68361.0
2020-11-23 11:10:00,152.52,152.52,152.14,152.3,41755.0,140.5297,140.5297,140.1796,140.327,41755.0
2020-11-23 11:15:00,152.3,152.61,152.23,152.4,36916.0,140.327,140.6126,140.2625,140.4191,36916.0
2020-11-23 11:20:00,152.39,152.48,152.28,152.41,59910.0,140.4099,140.4928,140.3086,140.4283,59910.0
2020-11-23 11:25:00,152.41,152.66,152.4,152.49,53347.0,140.4283,140.6587,140.4191,140.502,53347.0
2020-11-23 11:30:00,152.45,152.57,152.02,152.06,62501.0,140.4652,140.5758,140.069,140.1058,62501.0
2020-11-23 11:35:00,152.11,152.43,152.11,152.11,33590.0,140.1519,140.4468,140.1519,140.1519,33590.0
2020-11-23 11:40:00,152.11,152.6,151.85,152.36,96805.0,140.1519,140.6034,139.9124,140.3823,96805.0
2020-11-23 11:45:00,152.43,152.56,152.39,152.46,19894.0,140.4468,140.5665,140.4099,140.4744,19894.0
2020-11-23 11:50:00,152.45,152.6,152.37,152.37,19646.0,140.4652,140.6034,140.3915,140.3915,19646.0
2020-11-23 11:55:00,152.36,152.7,152.29,152.54,29299.0,140.3823,140.6955,140.3178,140.5481,29299.0
2020-11-23 12:00:00,152.51,152.56,152.41,152.53,57799.0,140.5205,140.5665,140.4283,140.5389,57799.0
2020-11-23 12:05:00,152.53,152.77,152.49,152.73,42246.0,140.5389,140.76,140.502,140.7232,42246.0
2020-11-23 12:10:00,152.71,152.83,152.56,152.75,47397.0,140.7047,140.8153,140.5665,140.7416,47397.0
2020-11-23 12:15:00,152.73,152.96,152.67,152.95,83915.0,140.7232,140.9351,140.6679,140.9259,83915.0
2020-11-23 12:20:00,152.96,153.15,152.93,153.09,63010.0,140.9351,141.1102,140.9075,141.0549,63010.0
2020-11-23 12:25:00,153.09,153.12,152.69,152.8,36877.0,141.0549,141.0825,140.6863,140.7877,36877.0
2020-11-23 12:30:00,152.8,152.95,152.6,152.93,23915.0,140.7877,140.9259,140.6034,140.9075,23915.0
2020-11-23 12:35:00,152.94,152.98,152.78,152.85,25533.0,140.9167,140.9535,140.7692,140.8337,25533.0
2020-11-23 12:40:00,152.86,152.87,152.44,152.5,31704.0,140.843,140.8522,140.456,140.5113,31704.0
2020-11-23 12:45:00,152.52,152.87,152.45,152.87,41981.0,140.5297,140.8522,140.4652,140.8522,41981.0
2020-11-23 12:50:00,152.88,153.03,152.86,152.97,49223.0,140.8614,140.9996,140.843,140.9443,49223.0
2020-11-23 12:55:00,152.97,152.97,152.75,152.85,28470.0,140.9443,140.9443,140.7416,140.8337,28470.0
2020-11-23 13:00:00,152.84,153.09,152.76,153.04,29794.0,140.8245,141.0549,140.7508,141.0088,29794.0
2020-11-23 13:05:00,153.01,153.17,152.98,153.16,22924.0,140.9812,141.1286,140.9535,141.1194,22924.0
2020-11-23 13:10:00,153.16,153.4,153.16,153.37,29911.0,141.1194,141.3405,141.1194,141.3129,29911.0
2020-11-23 13:15:00,153.38,153.42,153.15,153.32,28363.0,141.3221,141.3589,141.1102,141.2668,28363.0
2020-11-23 13:20:00,153.32,153.32,153.11,153.29,41635.0,141.2668,141.2668,141.0733,141.2392,41635.0
2020-11-23 13:25:00,153.29,153.4,153.24,153.39,36930.0,141.2392,141.3405,141.1931,141.3313,36930.0
2020-11-23 13:30:00,153.4,153.51,153.24,153.47,42554.0,141.3405,141.4419,141.1931,141.405,42554.0
2020-11-23 13:35:00,153.45,153.63,153.39,153.62,28020.0,141.3866,141.5524,141.3313,141.5432,28020.0
2020-11-23 13:40:00,153.6,153.68,153.46,153.49,33631.0,141.5248,141.5985,141.3958,141.4234,33631.0
2020-11-23 13:45:00,153.5,153.75,153.5,153.57,51303.0,141.4326,141.663,141.4326,141.4971,51303.0
2020-11-23 13:50:00,153.55,153.58,153.34,153.56,22871.0,141.4787,141.5064,141.2852,141.4879,22871.0
2020-11-23 13:55:00,153.55,153.75,153.47,153.72,35535.0,141.4787,141.663,141.405,141.6353,35535.0
2020-11-23 14:00:00,153.73,153.99,153.72,153.88,60129.0,141.6446,141.8841,141.6353,141.7828,60129.0
2020-11-23 14:05:00,153.88,153.95,153.64,153.67,30501.0,141.7828,141.8473,141.5616,141.5893,30501.0
2020-11-23 14:10:00,153.68,153.72,153.52,153.54,42258.0,141.5985,141.6353,141.4511,141.4695,42258.0
2020-11-23 14:15:00,153.56,153.6,153.17,153.21,33039.0,141.4879,141.5248,141.1286,141.1654,33039.0
2020-11-23 14:20:00,153.21,153.55,153.21,153.55,23506.0,141.1654,141.4787,141.1654,141.4787,23506.0
2020-11-23 14:25:00,153.53,153.55,153.39,153.39,17029.0,141.4603,141.4787,141.3313,141.3313,17029.0
2020-11-23 14:30:00,153.42,153.51,153.39,153.43,28423.0,141.3589,141.4419,141.3313,141.3681,28423.0
2020-11-23 14:35:00,153.46,153.46,153.07,153.09,23149.0,141.3958,141.3958,141.0364,141.0549,23149.0
2020-11-23 14:40:00,153.09,153.26,153.06,153.25,36911.0,141.0549,141.2115,141.0272,141.2023,36911.0
2020-11-23 14:45:00,153.25,153.41,153.21,153.23,38892.0,141.2023,141.3497,141.1654,141.1839,38892.0
2020-11-23 14:50:00,153.17,153.57,153.03,153.46,64998.0,141.1286,141.4971,140.9996,141.3958,64998.0
2020-11-23 14:55:00,153.47,153.75,153.41,153.75,54377.0,141.405,141.663,141.3497,141.663,54377.0
2020-11-23 15:00:00,153.75,153.85,153.69,153.79,57432.0,141.663,141.7551,141.6077,141.6998,57432.0
2020-11-23 15:05:00,153.81,153.97,153.76,153.88,34526.0,141.7183,141.8657,141.6722,141.7828,34526.0
2020-11-23 15:10:00,153.9,153.92,153.84,153.88,30590.0,141.8012,141.8196,141.7459,141.7828,30590.0
2020-11-23 15:15:00,153.88,153.91,153.65,153.75,37737.0,141.7828,141.8104,141.5708,141.663,37737.0
2020-11-23 15:20:00,153.76,153.78,153.54,153.57,44630.0,141.6722,141.6906,141.4695,141.4971,44630.0
2020-11-23 15:25:00,153.57,153.7,153.45,153.68,61049.0,141.4971,141.6169,141.3866,141.5985,61049.0
2020-11-23 15:30:00,153.69,153.75,153.6,153.64,74916.0,141.6077,141.663,141.5248,141.5616,74916.0
2020-11-23 15:35:00,153.65,153.77,153.58,153.72,68209.0,141.5708,141.6814,141.5064,141.6353,68209.0
2020-11-23 15:40:00,153.72,153.85,153.71,153.83,83300.0,141.6353,141.7551,141.6261,141.7367,83300.0
2020-11-23 15:45:00,153.84,154.14,153.83,153.98,131726.0,141.7459,142.0223,141.7367,141.8749,131726.0
2020-11-23 15:50:00,153.99,154.12,153.71,153.74,202236.0,141.8841,142.0039,141.6261,141.6538,202236.0
2020-11-23 15:55:00,153.74,153.93,153.66,153.67,269901.0,141.6538,141.8288,141.5801,141.5893,269901.0
2020-11-24 09:30:00,154.34,155.25,154.05,154.56,165784.0,142.2066,143.0451,141.9394,142.4093,165784.0
2020-11-24 09:35:00,154.58,154.99,154.1,154.39,98547.0,142.4277,142.8055,141.9855,142.2527,98547.0
2020-11-24 09:40:00,154.34,154.73,154.15,154.72,78609.0,142.2066,142.5659,142.0315,142.5567,78609.0
2020-11-24 09:45:00,154.72,154.81,154.26,154.81,74054.0,142.5567,142.6397,142.1329,142.6397,74054.0
2020-11-24 09:50:00,154.8,155.16,154.74,154.93,120901.0,142.6304,142.9621,142.5752,142.7502,120901.0
2020-11-24 09:55:00,154.95,155.21,154.85,154.98,84082.0,142.7686,143.0082,142.6765,142.7963,84082.0
2020-11-24 10:00:00,154.96,155.01,154.61,154.63,71094.0,142.7779,142.8239,142.4554,142.4738,71094.0
2020-11-24 10:05:00,154.58,155.04,154.52,154.71,65646.0,142.4277,142.8516,142.3725,142.5475,65646.0
2020-11-24 10:10:00,154.73,154.89,154.06,154.27,129328.0,142.5659,142.7134,141.9486,142.1421,129328.0
2020-11-24 10:15:00,154.27,154.49,153.93,153.94,49103.0,142.1421,142.3448,141.8288,141.8381,49103.0
2020-11-24 10:20:00,153.93,154.27,153.87,154.1,88057.0,141.8288,142.1421,141.7736,141.9855,88057.0
2020-11-24 10:25:00,154.15,154.2,153.94,154.0,75965.0,142.0315,142.0776,141.8381,141.8933,75965.0
2020-11-24 10:30:00,154.02,154.28,153.96,154.16,41531.0,141.9118,142.1513,141.8565,142.0408,41531.0
2020-11-24 10:35:00,154.18,154.3,154.17,154.25,40040.0,142.0592,142.1697,142.05,142.1237,40040.0
2020-11-24 10:40:00,154.24,154.44,154.1,154.18,44062.0,142.1145,142.2987,141.9855,142.0592,44062.0
2020-11-24 10:45:00,154.19,154.28,153.75,153.76,55257.0,142.0684,142.1513,141.663,141.6722,55257.0
2020-11-24 10:50:00,153.77,154.09,153.75,153.97,61049.0,141.6814,141.9763,141.663,141.8657,61049.0
2020-11-24 10:55:00,153.97,154.0,153.71,153.79,67695.0,141.8657,141.8933,141.6261,141.6998,67695.0
2020-11-24 11:00:00,153.83,154.25,153.81,154.19,72186.0,141.7367,142.1237,141.7183,142.0684,72186.0
2020-11-24 11:05:00,154.2,154.42,154.18,154.35,33836.0,142.0776,142.2803,142.0592,142.2158,33836.0
2020-11-24 11:10:00,154.34,154.39,154.25,154.32,37935.0,142.2066,142.2527,142.1237,142.1882,37935.0
2020-11-24 11:15:00,154.34,154.36,154.01,154.06,38665.0,142.2066,142.225,141.9025,141.9486,38665.0
2020-11-24 11:20:00,154.09,154.29,154.0,154.26,68854.0,141.9763,142.1605,141.8933,142.1329,68854.0
2020-11-24 11:25:00,154.25,154.93,154.24,154.92,50013.0,142.1237,142.7502,142.1145,142.741,50013.0
2020-11-24 11:30:00,154.92,154.99,154.64,154.77,63623.0,142.741,142.8055,142.483,142.6028,63623.0
2020-11-24 11:35:00,154.77,154.82,154.72,154.76,34434.0,142.6028,142.6489,142.5567,142.5936,34434.0
2020-11-24 11:40:00,154.76,154.78,154.57,154.75,49213.0,142.5936,142.612,142.4185,142.5844,49213.0
2020-11-24 11:45:00,154.75,154.97,154.75,154.92,61624.0,142.5844,142.7871,142.5844,142.741,61624.0
2020-11-24 11:50:00,154.89,154.9,154.4,154.82,42476.0,142.7134,142.7226,142.2619,142.6489,42476.0
2020-11-24 11:55:00,154.82,154.99,154.43,154.5,28643.0,142.6489,142.8055,142.2895,142.354,28643.0
2020-11-24 12:00:00,154.51,154.55,154.24,154.27,34889.0,142.3632,142.4001,142.1145,142.1421,34889.0
2020-11-24 12:05:00,154.29,154.48,154.26,154.39,55279.0,142.1605,142.3356,142.1329,142.2527,55279.0
2020-11-24 12:10:00,154.37,154.5,154.24,154.43,26903.0,142.2342,142.354,142.1145,142.2895,26903.0
2020-11-24 12:15:00,154.44,154.65,154.44,154.64,19913.0,142.2987,142.4922,142.2987,142.483,19913.0
2020-11-24 12:20:00,154.66,154.79,154.65,154.77,24858.0,142.5014,142.6212,142.4922,142.6028,24858.0
2020-11-24 12:25:00,154.76,154.84,154.67,154.69,20831.0,142.5936,142.6673,142.5107,142.5291,20831.0
2020-11-24 12:30:00,154.7,154.94,154.68,154.88,28069.0,142.5383,142.7594,142.5199,142.7042,28069.0
2020-11-24 12:35:00,154.9,154.91,154.75,154.85,25102.0,142.7226,142.7318,142.5844,142.6765,25102.0
2020-11-24 12:40:00,154.86,155.12,154.81,155.1,45032.0,142.6857,142.9253,142.6397,142.9069,45032.0
2020-11-24 12:45:00,155.12,155.33,155.04,155.33,31091.0,142.9253,143.1188,142.8516,143.1188,31091.0
2020-11-24 12:50:00,155.3,155.45,155.16,155.36,24340.0,143.0911,143.2293,142.9621,143.1464,24340.0
2020-11-24 12:55:00,155.4,155.4,155.2,155.25,23455.0,143.1833,143.1833,142.999,143.0451,23455.0
2020-11-24 13:00:00,155.25,155.32,155.1,155.28,40084.0,143.0451,143.1096,142.9069,143.0727,40084.0
2020-11-24 13:05:00,155.27,155.33,155.22,155.33,34458.0,143.0635,143.1188,143.0174,143.1188,34458.0
2020-11-24 13:10:00,155.34,155.38,155.22,155.34,28124.0,143.128,143.1648,143.0174,143.128,28124.0
2020-11-24 13:15:00,155.34,155.58,155.34,155.54,34565.0,143.128,143.3491,143.128,143.3123,34565.0
2020-11-24 13:20:00,155.54,155.64,155.46,155.5,24974.0,143.3123,143.4044,143.2386,143.2754,24974.0
2020-11-24 13:25:00,155.49,155.55,155.29,155.47,34086.0,143.2662,143.3215,143.0819,143.2478,34086.0
2020-11-24 13:30:00,155.53,155.68,155.53,155.63,22132.0,143.3031,143.4413,143.3031,143.3952,22132.0
2020-11-24 13:35:00,155.63,155.71,155.6,155.66,24392.0,143.3952,143.4689,143.3676,143.4228,24392.0
2020-11-24 13:40:00,155.67,155.79,155.47,155.52,62656.0,143.432,143.5426,143.2478,143.2938,62656.0
2020-11-24 13:45:00,155.56,155.82,155.53,155.8,41620.0,143.3307,143.5703,143.3031,143.5518,41620.0
2020-11-24 13:50:00,155.82,155.9,155.63,155.66,53010.0,143.5703,143.644,143.3952,143.4228,53010.0
2020-11-24 13:55:00,155.64,155.85,155.63,155.69,35853.0,143.4044,143.5979,143.3952,143.4505,35853.0
2020-11-24 14:00:00,155.7,155.76,155.61,155.64,40735.0,143.4597,143.515,143.3768,143.4044,40735.0
2020-11-24 14:05:00,155.63,155.64,155.43,155.56,53243.0,143.3952,143.4044,143.2109,143.3307,53243.0
2020-11-24 14:10:00,155.58,155.64,155.45,155.6,29779.0,143.3491,143.4044,143.2293,143.3676,29779.0
2020-11-24 14:15:00,155.6,155.66,155.47,155.65,30422.0,143.3676,143.4228,143.2478,143.4136,30422.0
2020-11-24 14:20:00,155.66,155.72,155.61,155.62,27094.0,143.4228,143.4781,143.3768,143.386,27094.0
2020-11-24 14:25:00,155.6,155.8,155.57,155.79,31778.0,143.3676,143.5518,143.3399,143.5426,31778.0
2020-11-24 14:30:00,155.8,155.8,155.65,155.77,55313.0,143.5518,143.5518,143.4136,143.5242,55313.0
2020-11-24 14:35:00,155.75,156.0,155.73,155.8,106662.0,143.5058,143.7361,143.4873,143.5518,106662.0
2020-11-24 14:40:00,155.8,155.9,155.74,155.87,48481.0,143.5518,143.644,143.4965,143.6163,48481.0
2020-11-24 14:45:00,155.88,155.93,155.72,155.86,42226.0,143.6255,143.6716,143.4781,143.6071,42226.0
2020-11-24 14:50:00,155.86,156.0,155.72,155.77,35473.0,143.6071,143.7361,143.4781,143.5242,35473.0
2020-11-24 14:55:00,155.76,155.9,155.74,155.89,46700.0,143.515,143.644,143.4965,143.6348,46700.0
2020-11-24 15:00:00,155.85,155.87,155.74,155.75,34733.0,143.5979,143.6163,143.4965,143.5058,34733.0
2020-11-24 15:05:00,155.75,155.84,155.75,155.84,35925.0,143.5058,143.5887,143.5058,143.5887,35925.0
2020-11-24 15:10:00,155.84,155.92,155.75,155.77,31263.0,143.5887,143.6624,143.5058,143.5242,31263.0
2020-11-24 15:15:00,155.77,155.86,155.59,155.78,33876.0,143.5242,143.6071,143.3583,143.5334,33876.0
2020-11-24 15:20:00,155.8,155.85,155.69,155.7,56764.0,143.5518,143.5979,143.4505,143.4597,56764.0
2020-11-24 15:25:00,155.72,155.72,155.55,155.67,42680.0,143.4781,143.4781,143.3215,143.432,42680.0
2020-11-24 15:30:00,155.67,155.68,155.38,155.61,63867.0,143.432,143.4413,143.1648,143.3768,63867.0
2020-11-24 15:35:00,155.61,155.68,155.27,155.41,52356.0,143.3768,143.4413,143.0635,143.1925,52356.0
2020-11-24 15:40:00,155.39,155.46,155.29,155.37,62528.0,143.1741,143.2386,143.0819,143.1556,62528.0
2020-11-24 15:45:00,155.37,155.66,155.37,155.6,85688.0,143.1556,143.4228,143.1556,143.3676,85688.0
2020-11-24 15:50:00,155.59,155.6,155.18,155.21,115363.0,143.3583,143.3676,142.9806,143.0082,115363.0
2020-11-24 15:55:00,155.22,155.28,154.89,154.96,289751.0,143.0174,143.0727,142.7134,142.7779,289751.0
2020-11-25 09:30:00,155.33,156.46,155.05,155.81,125305.0,143.1188,144.1599,142.8608,143.561,125305.0
2020-11-25 09:35:00,155.78,156.06,155.52,155.8,55665.0,143.5334,143.7914,143.2938,143.5518,55665.0
2020-11-25 09:40:00,155.92,156.05,155.47,155.98,94624.0,143.6624,143.7822,143.2478,143.7177,94624.0
2020-11-25 09:45:00,155.97,156.12,155.18,155.39,62648.0,143.7085,143.8467,142.9806,143.1741,62648.0
2020-11-25 09:50:00,155.39,155.51,155.11,155.42,53004.0,143.1741,143.2846,142.9161,143.2017,53004.0
2020-11-25 09:55:00,155.49,155.65,155.33,155.55,30852.0,143.2662,143.4136,143.1188,143.3215,30852.0
2020-11-25 10:00:00,155.55,155.55,155.18,155.24,48844.0,143.3215,143.3215,142.9806,143.0359,48844.0
2020-11-25 10:05:00,155.21,155.4,155.02,155.28,36266.0,143.0082,143.1833,142.8331,143.0727,36266.0
2020-11-25 10:10:00,155.26,155.4,155.04,155.06,34670.0,143.0543,143.1833,142.8516,142.87,34670.0
2020-11-25 10:15:00,155.04,155.12,154.87,154.87,46355.0,142.8516,142.9253,142.6949,142.6949,46355.0
2020-11-25 10:20:00,154.87,155.08,154.79,154.94,41772.0,142.6949,142.8884,142.6212,142.7594,41772.0
2020-11-25 10:25:00,155.02,155.13,154.91,154.99,19436.0,142.8331,142.9345,142.7318,142.8055,19436.0
2020-11-25 10:30:00,155.03,155.2,154.99,155.14,21336.0,142.8424,142.999,142.8055,142.9437,21336.0
2020-11-25 10:35:00,155.15,155.17,154.95,155.13,27889.0,142.9529,142.9714,142.7686,142.9345,27889.0
2020-11-25 10:40:00,155.13,155.15,154.71,154.71,40486.0,142.9345,142.9529,142.5475,142.5475,40486.0
2020-11-25 10:45:00,154.67,154.78,154.53,154.76,67348.0,142.5107,142.612,142.3817,142.5936,67348.0
2020-11-25 10:50:00,154.76,154.94,154.71,154.74,35581.0,142.5936,142.7594,142.5475,142.5752,35581.0
2020-11-25 10:55:00,154.74,154.81,154.59,154.73,24924.0,142.5752,142.6397,142.437,142.5659,24924.0
2020-11-25 11:00:00,154.71,154.92,154.69,154.76,74861.0,142.5475,142.741,142.5291,142.5936,74861.0
2020-11-25 11:05:00,154.74,154.8,154.6,154.67,39405.0,142.5752,142.6304,142.4462,142.5107,39405.0
2020-11-25 11:10:00,154.65,154.66,154.49,154.52,61438.0,142.4922,142.5014,142.3448,142.3725,61438.0
2020-11-25 11:15:00,154.5,154.59,154.22,154.34,31715.0,142.354,142.437,142.096,142.2066,31715.0
2020-11-25 11:20:00,154.37,154.79,154.35,154.75,27656.0,142.2342,142.6212,142.2158,142.5844,27656.0
2020-11-25 11:25:00,154.75,154.92,154.56,154.59,57623.0,142.5844,142.741,142.4093,142.437,57623.0
2020-11-25 11:30:00,154.59,154.64,154.43,154.46,53030.0,142.437,142.483,142.2895,142.3172,53030.0
2020-11-25 11:35:00,154.44,154.45,154.18,154.18,27260.0,142.2987,142.308,142.0592,142.0592,27260.0
2020-11-25 11:40:00,154.18,154.22,154.04,154.21,29442.0,142.0592,142.096,141.9302,142.0868,29442.0
2020-11-25 11:45:00,154.23,154.27,154.01,154.18,66061.0,142.1053,142.1421,141.9025,142.0592,66061.0
2020-11-25 11:50:00,154.18,154.38,154.15,154.35,34492.0,142.0592,142.2435,142.0315,142.2158,34492.0
2020-11-25 11:55:00,154.34,154.37,154.07,154.31,41697.0,142.2066,142.2342,141.9578,142.179,41697.0
2020-11-25 12:00:00,154.31,154.64,154.25,154.55,31616.0,142.179,142.483,142.1237,142.4001,31616.0
2020-11-25 12:05:00,154.55,154.6,154.39,154.51,16209.0,142.4001,142.4462,142.2527,142.3632,16209.0
2020-11-25 12:10:00,154.55,154.6,154.4,154.6,43218.0,142.4001,142.4462,142.2619,142.4462,43218.0
2020-11-25 12:15:00,154.6,154.65,154.44,154.59,24989.0,142.4462,142.4922,142.2987,142.437,24989.0
2020-11-25 12:20:00,154.6,154.74,154.56,154.7,32549.0,142.4462,142.5752,142.4093,142.5383,32549.0
2020-11-25 12:25:00,154.72,154.81,154.68,154.77,21174.0,142.5567,142.6397,142.5199,142.6028,21174.0
2020-11-25 12:30:00,154.77,154.85,154.75,154.75,25498.0,142.6028,142.6765,142.5844,142.5844,25498.0
2020-11-25 12:35:00,154.75,154.81,154.64,154.69,64083.0,142.5844,142.6397,142.483,142.5291,64083.0
2020-11-25 12:40:00,154.7,155.14,154.69,155.03,364190.0,142.5383,142.9437,142.5291,142.8424,364190.0
2020-11-25 12:45:00,155.03,155.03,154.84,154.96,32165.0,142.8424,142.8424,142.6673,142.7779,32165.0
2020-11-25 12:50:00,154.97,154.98,154.73,154.87,31306.0,142.7871,142.7963,142.5659,142.6949,31306.0
2020-11-25 12:55:00,154.88,155.0,154.79,154.98,24017.0,142.7042,142.8147,142.6212,142.7963,24017.0
2020-11-25 13:00:00,154.98,155.28,154.96,155.28,38733.0,142.7963,143.0727,142.7779,143.0727,38733.0
2020-11-25 13:05:00,155.28,155.28,155.11,155.16,24049.0,143.0727,143.0727,142.9161,142.9621,24049.0
2020-11-25 13:10:00,155.13,155.16,154.64,154.79,26789.0,142.9345,142.9621,142.483,142.6212,26789.0
2020-11-25 13:15:00,154.82,154.82,154.54,154.6,18030.0,142.6489,142.6489,142.3909,142.4462,18030.0
2020-11-25 13:20:00,154.61,154.93,154.59,154.92,18166.0,142.4554,142.7502,142.437,142.741,18166.0
2020-11-25 13:25:00,154.92,154.95,154.66,154.77,17580.0,142.741,142.7686,142.5014,142.6028,17580.0
2020-11-25 13:30:00,154.75,154.92,154.7,154.89,16121.0,142.5844,142.741,142.5383,142.7134,16121.0
2020-11-25 13:35:00,154.89,155.14,154.81,155.11,21911.0,142.7134,142.9437,142.6397,142.9161,21911.0
2020-11-25 13:40:00,155.11,155.2,154.97,155.14,21458.0,142.9161,142.999,142.7871,142.9437,21458.0
2020-11-25 13:45:00,155.11,155.14,154.91,154.95,16489.0,142.9161,142.9437,142.7318,142.7686,16489.0
2020-11-25 13:50:00,154.95,155.06,154.95,155.03,26347.0,142.7686,142.87,142.7686,142.8424,26347.0
2020-11-25 13:55:00,155.02,155.51,155.02,155.36,34610.0,142.8331,143.2846,142.8331,143.1464,34610.0
2020-11-25 14:00:00,155.34,155.4,155.25,155.38,16375.0,143.128,143.1833,143.0451,143.1648,16375.0
2020-11-25 14:05:00,155.35,155.37,155.03,155.07,39347.0,143.1372,143.1556,142.8424,142.8792,39347.0
2020-11-25 14:10:00,155.08,155.16,154.98,155.12,27262.0,142.8884,142.9621,142.7963,142.9253,27262.0
2020-11-25 14:15:00,155.1,155.11,154.94,154.94,45143.0,142.9069,142.9161,142.7594,142.7594,45143.0
2020-11-25 14:20:00,154.93,155.05,154.9,154.97,23507.0,142.7502,142.8608,142.7226,142.7871,23507.0
2020-11-25 14:25:00,154.96,155.16,154.9,155.08,20828.0,142.7779,142.9621,142.7226,142.8884,20828.0
2020-11-25 14:30:00,155.1,155.27,155.09,155.22,13425.0,142.9069,143.0635,142.8976,143.0174,13425.0
2020-11-25 14:35:00,155.21,155.28,154.93,155.0,29599.0,143.0082,143.0727,142.7502,142.8147,29599.0
2020-11-25 14:40:00,154.98,155.1,154.92,154.96,27820.0,142.7963,142.9069,142.741,142.7779,27820.0
2020-11-25 14:45:00,154.95,155.02,154.93,154.98,25765.0,142.7686,142.8331,142.7502,142.7963,25765.0
2020-11-25 14:50:00,154.98,155.13,154.96,155.07,34164.0,142.7963,142.9345,142.7779,142.8792,34164.0
2020-11-25 14:55:00,155.08,155.19,155.06,155.1,36925.0,142.8884,142.9898,142.87,142.9069,36925.0
2020-11-25 15:00:00,155.11,155.21,155.01,155.14,27501.0,142.9161,143.0082,142.8239,142.9437,27501.0
2020-11-25 15:05:00,155.15,155.3,155.05,155.16,26617.0,142.9529,143.0911,142.8608,142.9621,26617.0
2020-11-25 15:10:00,155.14,155.56,155.13,155.5,29924.0,142.9437,143.3307,142.9345,143.2754,29924.0
2020-11-25 15:15:00,155.52,155.59,155.34,155.48,21725.0,143.2938,143.3583,143.128,143.257,21725.0
2020-11-25 15:20:00,155.49,155.52,155.38,155.44,27411.0,143.2662,143.2938,143.1648,143.2201,27411.0
2020-11-25 15:25:00,155.43,155.53,155.42,155.45,28517.0,143.2109,143.3031,143.2017,143.2293,28517.0
2020-11-25 15:30:00,155.44,155.52,155.42,155.49,52525.0,143.2201,143.2938,143.2017,143.2662,52525.0
2020-11-25 15:35:00,155.47,155.48,155.18,155.39,41622.0,143.2478,143.257,142.9806,143.1741,41622.0
2020-11-25 15:40:00,155.4,155.51,155.4,155.48,35894.0,143.1833,143.2846,143.1833,143.257,35894.0
2020-11-25 15:45:00,155.5,155.52,155.33,155.37,59652.0,143.2754,143.2938,143.1188,143.1556,59652.0
2020-11-25 15:50:00,155.35,155.36,155.1,155.2,50108.0,143.1372,143.1464,142.9069,142.999,50108.0
2020-11-25 15:55:00,155.21,155.21,154.87,154.88,228453.0,143.0082,143.0082,142.6949,142.7042,228453.0
2020-11-27 09:30:00,155.69,156.25,155.5,155.84,123587.0,143.4505,143.9665,143.2754,143.5887,123587.0
2020-11-27 09:35:00,155.86,156.04,155.5,156.0,32524.0,143.6071,143.773,143.2754,143.7361,32524.0
2020-11-27 09:40:00,156.05,156.65,155.79,156.5,41755.0,143.7822,144.335,143.5426,144.1968,41755.0
2020-11-27 09:45:00,156.52,156.61,156.31,156.31,38880.0,144.2152,144.2981,144.0217,144.0217,38880.0
2020-11-27 09:50:00,156.24,156.37,155.66,156.2,21341.0,143.9572,144.077,143.4228,143.9204,21341.0
2020-11-27 09:55:00,156.17,156.55,156.08,156.32,23585.0,143.8927,144.2429,143.8098,144.0309,23585.0
2020-11-27 10:00:00,156.31,156.77,156.31,156.7,35702.0,144.0217,144.4456,144.0217,144.3811,35702.0
2020-11-27 10:05:00,156.73,157.38,156.7,157.37,53384.0,144.4087,145.0076,144.3811,144.9984,53384.0
2020-11-27 10:10:00,157.37,157.37,156.61,156.65,56778.0,144.9984,144.9984,144.2981,144.335,56778.0
2020-11-27 10:15:00,156.65,156.92,156.31,156.31,30992.0,144.335,144.5838,144.0217,144.0217,30992.0
2020-11-27 10:20:00,156.31,156.56,156.31,156.46,24168.0,144.0217,144.2521,144.0217,144.1599,24168.0
2020-11-27 10:25:00,156.44,156.44,155.81,155.81,30572.0,144.1415,144.1415,143.561,143.561,30572.0
2020-11-27 10:30:00,155.83,155.89,155.32,155.44,43210.0,143.5795,143.6348,143.1096,143.2201,43210.0
2020-11-27 10:35:00,155.44,155.61,155.33,155.58,31161.0,143.2201,143.3768,143.1188,143.3491,31161.0
2020-11-27 10:40:00,155.55,155.61,155.1,155.45,28604.0,143.3215,143.3768,142.9069,143.2293,28604.0
2020-11-27 10:45:00,155.47,155.67,155.34,155.56,26394.0,143.2478,143.432,143.128,143.3307,26394.0
2020-11-27 10:50:00,155.53,155.7,155.33,155.5,25923.0,143.3031,143.4597,143.1188,143.2754,25923.0
2020-11-27 10:55:00,155.55,155.65,155.13,155.44,16624.0,143.3215,143.4136,142.9345,143.2201,16624.0
2020-11-27 11:00:00,155.48,155.48,155.11,155.28,13229.0,143.257,143.257,142.9161,143.0727,13229.0
2020-11-27 11:05:00,155.28,155.44,155.25,155.43,10846.0,143.0727,143.2201,143.0451,143.2109,10846.0
2020-11-27 11:10:00,155.36,155.45,155.14,155.23,21933.0,143.1464,143.2293,142.9437,143.0266,21933.0
2020-11-27 11:15:00,155.22,155.6,155.21,155.44,24822.0,143.0174,143.3676,143.0082,143.2201,24822.0
2020-11-27 11:20:00,155.44,155.53,155.28,155.48,15928.0,143.2201,143.3031,143.0727,143.257,15928.0
2020-11-27 11:25:00,155.51,155.59,155.42,155.45,15857.0,143.2846,143.3583,143.2017,143.2293,15857.0
2020-11-27 11:30:00,155.46,155.5,155.2,155.3,21353.0,143.2386,143.2754,142.999,143.0911,21353.0
2020-11-27 11:35:00,155.35,155.41,155.1,155.3,25440.0,143.1372,143.1925,142.9069,143.0911,25440.0
2020-11-27 11:40:00,155.33,155.35,154.92,154.97,25185.0,143.1188,143.1372,142.741,142.7871,25185.0
2020-11-27 11:45:00,154.95,154.98,154.61,154.61,20364.0,142.7686,142.7963,142.4554,142.4554,20364.0
2020-11-27 11:50:00,154.59,154.64,154.3,154.34,29137.0,142.437,142.483,142.1697,142.2066,29137.0
2020-11-27 11:55:00,154.35,154.51,154.31,154.46,21068.0,142.2158,142.3632,142.179,142.3172,21068.0
2020-11-27 12:00:00,154.48,154.55,154.38,154.38,19681.0,142.3356,142.4001,142.2435,142.2435,19681.0
2020-11-27 12:05:00,154.36,154.55,154.3,154.48,23025.0,142.225,142.4001,142.1697,142.3356,23025.0
2020-11-27 12:10:00,154.46,154.6,154.31,154.41,25439.0,142.3172,142.4462,142.179,142.2711,25439.0
2020-11-27 12:15:00,154.4,154.48,154.36,154.43,18137.0,142.2619,142.3356,142.225,142.2895,18137.0
2020-11-27 12:20:00,154.41,154.43,154.18,154.33,20870.0,142.2711,142.2895,142.0592,142.1974,20870.0
2020-11-27 12:25:00,154.28,154.51,154.26,154.31,21359.0,142.1513,142.3632,142.1329,142.179,21359.0
2020-11-27 12:30:00,154.29,154.32,154.12,154.13,31601.0,142.1605,142.1882,142.0039,142.0131,31601.0
2020-11-27 12:35:00,154.15,154.22,154.06,154.15,24059.0,142.0315,142.096,141.9486,142.0315,24059.0
2020-11-27 12:40:00,154.16,154.43,154.12,154.4,24391.0,142.0408,142.2895,142.0039,142.2619,24391.0
2020-11-27 12:45:00,154.43,154.74,154.42,154.53,29389.0,142.2895,142.5752,142.2803,142.3817,29389.0
2020-11-27 12:50:00,154.53,154.79,154.53,154.74,53028.0,142.3817,142.6212,142.3817,142.5752,53028.0
2020-11-27 12:55:00,154.75,154.89,154.38,154.89,120038.0,142.5844,142.7134,142.2435,142.7134,120038.0
2020-11-30 09:30:00,154.46,154.99,154.04,154.16,161317.0,142.3172,142.8055,141.9302,142.0408,161317.0
2020-11-30 09:35:00,154.18,154.26,152.79,153.38,137029.0,142.0592,142.1329,140.7785,141.3221,137029.0
2020-11-30 09:40:00,153.25,153.3,152.37,152.91,80397.0,141.2023,141.2484,140.3915,140.889,80397.0
2020-11-30 09:45:00,152.83,152.97,152.07,152.22,153961.0,140.8153,140.9443,140.1151,140.2533,153961.0
2020-11-30 09:50:00,152.21,152.57,152.03,152.08,63206.0,140.2441,140.5758,140.0782,140.1243,63206.0
2020-11-30 09:55:00,152.11,152.65,151.91,152.0,67533.0,140.1519,140.6495,139.9676,140.0506,67533.0
2020-11-30 10:00:00,152.03,152.4,151.75,152.07,82638.0,140.0782,140.4191,139.8202,140.1151,82638.0
2020-11-30 10:05:00,152.08,152.4,151.97,152.3,54022.0,140.1243,140.4191,140.0229,140.327,54022.0
2020-11-30 10:10:00,152.26,152.27,151.65,151.79,60704.0,140.2901,140.2993,139.7281,139.8571,60704.0
2020-11-30 10:15:00,151.7,152.05,151.62,151.84,42801.0,139.7741,140.0966,139.7004,139.9031,42801.0
2020-11-30 10:20:00,151.83,152.06,151.8,151.97,42494.0,139.8939,140.1058,139.8663,140.0229,42494.0
2020-11-30 10:25:00,151.99,152.26,151.9,151.96,72460.0,140.0413,140.2901,139.9584,140.0137,72460.0
2020-11-30 10:30:00,151.96,152.26,151.96,152.08,38505.0,140.0137,140.2901,140.0137,140.1243,38505.0
2020-11-30 10:35:00,152.0,152.01,151.58,151.81,78604.0,140.0506,140.0598,139.6636,139.8755,78604.0
2020-11-30 10:40:00,151.78,152.06,151.64,151.69,87452.0,139.8479,140.1058,139.7189,139.7649,87452.0
2020-11-30 10:45:00,151.72,151.79,151.39,151.78,54226.0,139.7926,139.8571,139.4885,139.8479,54226.0
2020-11-30 10:50:00,151.8,152.05,151.8,152.0,58067.0,139.8663,140.0966,139.8663,140.0506,58067.0
2020-11-30 10:55:00,152.05,152.6,151.92,152.45,67517.0,140.0966,140.6034,139.9769,140.4652,67517.0
2020-11-30 11:00:00,152.43,152.5,152.17,152.33,54934.0,140.4468,140.5113,140.2072,140.3546,54934.0
2020-11-30 11:05:00,152.35,152.35,152.18,152.25,42154.0,140.373,140.373,140.2164,140.2809,42154.0
2020-11-30 11:10:00,152.28,152.43,152.13,152.27,63727.0,140.3086,140.4468,140.1703,140.2993,63727.0
2020-11-30 11:15:00,152.27,152.27,151.75,152.03,70592.0,140.2993,140.2993,139.8202,140.0782,70592.0
2020-11-30 11:20:00,152.01,152.07,151.85,151.87,36044.0,140.0598,140.1151,139.9124,139.9308,36044.0
2020-11-30 11:25:00,151.87,152.18,151.84,152.06,56107.0,139.9308,140.2164,139.9031,140.1058,56107.0
2020-11-30 11:30:00,152.05,152.21,151.79,151.84,26292.0,140.0966,140.2441,139.8571,139.9031,26292.0
2020-11-30 11:35:00,151.92,152.29,151.85,152.25,29804.0,139.9769,140.3178,139.9124,140.2809,29804.0
2020-11-30 11:40:00,152.21,152.55,152.18,152.34,66672.0,140.2441,140.5573,140.2164,140.3638,66672.0
2020-11-30 11:45:00,152.35,152.45,152.04,152.06,32335.0,140.373,140.4652,140.0874,140.1058,32335.0
2020-11-30 11:50:00,152.05,152.18,152.04,152.09,25818.0,140.0966,140.2164,140.0874,140.1335,25818.0
2020-11-30 11:55:00,152.11,152.41,152.08,152.18,30569.0,140.1519,140.4283,140.1243,140.2164,30569.0
2020-11-30 12:00:00,152.22,152.37,152.12,152.35,25158.0,140.2533,140.3915,140.1611,140.373,25158.0
2020-11-30 12:05:00,152.33,152.72,152.32,152.56,34876.0,140.3546,140.714,140.3454,140.5665,34876.0
2020-11-30 12:10:00,152.57,152.76,152.46,152.66,20837.0,140.5758,140.7508,140.4744,140.6587,20837.0
2020-11-30 12:15:00,152.66,152.8,152.63,152.8,18660.0,140.6587,140.7877,140.631,140.7877,18660.0
2020-11-30 12:20:00,152.78,153.07,152.57,153.07,22569.0,140.7692,141.0364,140.5758,141.0364,22569.0
2020-11-30 12:25:00,153.06,153.25,152.97,153.25,17665.0,141.0272,141.2023,140.9443,141.2023,17665.0
2020-11-30 12:30:00,153.27,153.36,153.13,153.3,17446.0,141.2207,141.3036,141.0917,141.2484,17446.0
2020-11-30 12:35:00,153.3,153.35,152.98,153.08,30397.0,141.2484,141.2944,140.9535,141.0457,30397.0
2020-11-30 12:40:00,153.1,153.25,152.94,153.18,25234.0,141.0641,141.2023,140.9167,141.1378,25234.0
2020-11-30 12:45:00,153.18,153.66,153.11,153.6,49735.0,141.1378,141.5801,141.0733,141.5248,49735.0
2020-11-30 12:50:00,153.64,153.85,153.59,153.74,19658.0,141.5616,141.7551,141.5156,141.6538,19658.0
2020-11-30 12:55:00,153.72,153.92,153.7,153.75,16359.0,141.6353,141.8196,141.6169,141.663,16359.0
2020-11-30 13:00:00,153.73,153.88,153.6,153.6,12330.0,141.6446,141.7828,141.5248,141.5248,12330.0
2020-11-30 13:05:00,153.64,153.88,153.61,153.65,18876.0,141.5616,141.7828,141.534,141.5708,18876.0
2020-11-30 13:10:00,153.62,153.79,153.55,153.7,18480.0,141.5432,141.6998,141.4787,141.6169,18480.0
2020-11-30 13:15:00,153.68,153.72,153.49,153.58,29379.0,141.5985,141.6353,141.4234,141.5064,29379.0
2020-11-30 13:20:00,153.56,153.68,153.46,153.48,15533.0,141.4879,141.5985,141.3958,141.4142,15533.0
2020-11-30 13:25:00,153.48,153.53,153.38,153.4,16727.0,141.4142,141.4603,141.3221,141.3405,16727.0
2020-11-30 13:30:00,153.42,153.92,153.42,153.92,45799.0,141.3589,141.8196,141.3589,141.8196,45799.0
2020-11-30 13:35:00,153.94,154.07,153.83,154.03,27810.0,141.8381,141.9578,141.7367,141.921,27810.0
2020-11-30 13:40:00,154.06,154.13,153.81,153.92,22220.0,141.9486,142.0131,141.7183,141.8196,22220.0
2020-11-30 13:45:00,153.94,154.01,153.61,153.78,18321.0,141.8381,141.9025,141.534,141.6906,18321.0
2020-11-30 13:50:00,153.79,153.93,153.65,153.85,36700.0,141.6998,141.8288,141.5708,141.7551,36700.0
2020-11-30 13:55:00,153.82,153.94,153.7,153.75,16385.0,141.7275,141.8381,141.6169,141.663,16385.0
2020-11-30 14:00:00,153.75,153.8,153.55,153.8,22991.0,141.663,141.7091,141.4787,141.7091,22991.0
2020-11-30 14:05:00,153.81,154.12,153.81,154.09,21816.0,141.7183,142.0039,141.7183,141.9763,21816.0
2020-11-30 14:10:00,154.07,154.33,154.04,154.33,17377.0,141.9578,142.1974,141.9302,142.1974,17377.0
2020-11-30 14:15:00,154.32,154.5,154.15,154.5,24143.0,142.1882,142.354,142.0315,142.354,24143.0
2020-11-30 14:20:00,154.5,154.51,154.26,154.44,37087.0,142.354,142.3632,142.1329,142.2987,37087.0
2020-11-30 14:25:00,154.45,154.55,154.28,154.42,16027.0,142.308,142.4001,142.1513,142.2803,16027.0
2020-11-30 14:30:00,154.42,154.49,154.36,154.46,26487.0,142.2803,142.3448,142.225,142.3172,26487.0
2020-11-30 14:35:00,154.42,154.45,154.17,154.27,23776.0,142.2803,142.308,142.05,142.1421,23776.0
2020-11-30 14:40:00,154.29,154.51,154.19,154.31,21040.0,142.1605,142.3632,142.0684,142.179,21040.0
2020-11-30 14:45:00,154.31,154.4,154.07,154.14,35218.0,142.179,142.2619,141.9578,142.0223,35218.0
2020-11-30 14:50:00,154.14,154.36,154.13,154.32,34023.0,142.0223,142.225,142.0131,142.1882,34023.0
2020-11-30 14:55:00,154.32,154.64,154.28,154.64,35737.0,142.1882,142.483,142.1513,142.483,35737.0
2020-11-30 15:00:00,154.65,154.68,154.49,154.68,46695.0,142.4922,142.5199,142.3448,142.5199,46695.0
2020-11-30 15:05:00,154.68,154.87,154.6,154.67,27964.0,142.5199,142.6949,142.4462,142.5107,27964.0
2020-11-30 15:10:00,154.7,154.71,154.52,154.55,32173.0,142.5383,142.5475,142.3725,142.4001,32173.0
2020-11-30 15:15:00,154.57,154.86,154.54,154.83,29971.0,142.4185,142.6857,142.3909,142.6581,29971.0
2020-11-30 15:20:00,154.82,154.86,154.64,154.74,45213.0,142.6489,142.6857,142.483,142.5752,45213.0
2020-11-30 15:25:00,154.73,154.87,154.52,154.67,36365.0,142.5659,142.6949,142.3725,142.5107,36365.0
2020-11-30 15:30:00,154.64,155.07,154.58,155.03,91521.0,142.483,142.8792,142.4277,142.8424,91521.0
2020-11-30 15:35:00,155.03,155.35,155.03,155.22,55856.0,142.8424,143.1372,142.8424,143.0174,55856.0
2020-11-30 15:40:00,155.24,155.6,155.22,155.51,115750.0,143.0359,143.3676,143.0174,143.2846,115750.0
2020-11-30 15:45:00,155.52,155.82,155.4,155.48,173211.0,143.2938,143.5703,143.1833,143.257,173211.0
2020-11-30 15:50:00,155.4,155.85,155.4,155.73,153048.0,143.1833,143.5979,143.1833,143.4873,153048.0
2020-11-30 15:55:00,155.72,155.86,155.29,155.77,308129.0,143.4781,143.6071,143.0819,143.5242,308129.0
2020-12-01 09:30:00,155.82,156.41,155.49,156.18,196125.0,143.5703,144.1139,143.2662,143.902,196125.0
2020-12-01 09:35:00,156.18,156.52,155.5,156.29,62250.0,143.902,144.2152,143.2754,144.0033,62250.0
2020-12-01 09:40:00,156.35,156.55,155.81,156.51,85569.0,144.0586,144.2429,143.561,144.206,85569.0
2020-12-01 09:45:00,156.55,156.73,156.35,156.7,51021.0,144.2429,144.4087,144.0586,144.3811,51021.0
2020-12-01 09:50:00,156.69,156.78,156.11,156.21,52229.0,144.3719,144.4548,143.8375,143.9296,52229.0
2020-12-01 09:55:00,156.25,156.29,155.52,155.76,66111.0,143.9665,144.0033,143.2938,143.515,66111.0
2020-12-01 10:00:00,155.72,155.76,155.18,155.2,51951.0,143.4781,143.515,142.9806,142.999,51951.0
2020-12-01 10:05:00,155.21,155.55,155.1,155.14,43400.0,143.0082,143.3215,142.9069,142.9437,43400.0
2020-12-01 10:10:00,155.1,155.2,154.35,154.44,48146.0,142.9069,142.999,142.2158,142.2987,48146.0
2020-12-01 10:15:00,154.45,154.95,154.44,154.8,45602.0,142.308,142.7686,142.2987,142.6304,45602.0
2020-12-01 10:20:00,154.79,155.1,154.48,154.62,42437.0,142.6212,142.9069,142.3356,142.4646,42437.0
2020-12-01 10:25:00,154.62,154.69,154.16,154.29,35586.0,142.4646,142.5291,142.0408,142.1605,35586.0
2020-12-01 10:30:00,154.31,154.54,153.71,153.81,63185.0,142.179,142.3909,141.6261,141.7183,63185.0
2020-12-01 10:35:00,153.79,153.86,153.43,153.43,64301.0,141.6998,141.7643,141.3681,141.3681,64301.0
2020-12-01 10:40:00,153.44,153.88,153.31,153.7,54903.0,141.3774,141.7828,141.2576,141.6169,54903.0
2020-12-01 10:45:00,153.7,153.72,153.31,153.35,46658.0,141.6169,141.6353,141.2576,141.2944,46658.0
2020-12-01 10:50:00,153.37,153.86,153.34,153.64,35408.0,141.3129,141.7643,141.2852,141.5616,35408.0
2020-12-01 10:55:00,153.58,153.75,153.39,153.74,30156.0,141.5064,141.663,141.3313,141.6538,30156.0
2020-12-01 11:00:00,153.79,153.87,153.63,153.75,35814.0,141.6998,141.7736,141.5524,141.663,35814.0
2020-12-01 11:05:00,153.75,154.12,153.61,153.88,39624.0,141.663,142.0039,141.534,141.7828,39624.0
2020-12-01 11:10:00,153.88,154.12,153.76,153.9,37846.0,141.7828,142.0039,141.6722,141.8012,37846.0
2020-12-01 11:15:00,153.88,153.96,153.73,153.78,27675.0,141.7828,141.8565,141.6446,141.6906,27675.0
2020-12-01 11:20:00,153.74,153.99,153.71,153.88,20621.0,141.6538,141.8841,141.6261,141.7828,20621.0
2020-12-01 11:25:00,153.86,153.87,153.39,153.44,37692.0,141.7643,141.7736,141.3313,141.3774,37692.0
2020-12-01 11:30:00,153.46,153.77,153.39,153.73,42386.0,141.3958,141.6814,141.3313,141.6446,42386.0
2020-12-01 11:35:00,153.73,153.8,153.23,153.35,31694.0,141.6446,141.7091,141.1839,141.2944,31694.0
2020-12-01 11:40:00,153.38,153.78,153.37,153.78,52953.0,141.3221,141.6906,141.3129,141.6906,52953.0
2020-12-01 11:45:00,153.77,153.78,153.45,153.66,22231.0,141.6814,141.6906,141.3866,141.5801,22231.0
2020-12-01 11:50:00,153.65,153.66,153.4,153.55,28143.0,141.5708,141.5801,141.3405,141.4787,28143.0
2020-12-01 11:55:00,153.56,153.8,153.54,153.66,25203.0,141.4879,141.7091,141.4695,141.5801,25203.0
2020-12-01 12:00:00,153.65,153.91,153.62,153.83,51694.0,141.5708,141.8104,141.5432,141.7367,51694.0
2020-12-01 12:05:00,153.77,153.87,153.44,153.58,27946.0,141.6814,141.7736,141.3774,141.5064,27946.0
2020-12-01 12:10:00,153.57,153.77,153.54,153.68,27910.0,141.4971,141.6814,141.4695,141.5985,27910.0
2020-12-01 12:15:00,153.69,153.84,153.49,153.55,24197.0,141.6077,141.7459,141.4234,141.4787,24197.0
2020-12-01 12:20:00,153.57,153.76,153.56,153.73,25357.0,141.4971,141.6722,141.4879,141.6446,25357.0
2020-12-01 12:25:00,153.73,153.8,153.54,153.59,26709.0,141.6446,141.7091,141.4695,141.5156,26709.0
2020-12-01 12:30:00,153.64,153.85,153.6,153.73,24539.0,141.5616,141.7551,141.5248,141.6446,24539.0
2020-12-01 12:35:00,153.72,153.82,153.55,153.64,50595.0,141.6353,141.7275,141.4787,141.5616,50595.0
2020-12-01 12:40:00,153.64,153.66,153.49,153.51,46287.0,141.5616,141.5801,141.4234,141.4419,46287.0
2020-12-01 12:45:00,153.5,153.78,153.49,153.75,42384.0,141.4326,141.6906,141.4234,141.663,42384.0
2020-12-01 12:50:00,153.78,153.78,153.53,153.55,31309.0,141.6906,141.6906,141.4603,141.4787,31309.0
2020-12-01 12:55:00,153.5,153.57,153.35,153.41,25442.0,141.4326,141.4971,141.2944,141.3497,25442.0
2020-12-01 13:00:00,153.44,153.46,153.1,153.22,63543.0,141.3774,141.3958,141.0641,141.1747,63543.0
2020-12-01 13:05:00,153.19,153.31,152.94,153.01,65159.0,141.147,141.2576,140.9167,140.9812,65159.0
2020-12-01 13:10:00,153.01,153.4,152.97,153.25,31805.0,140.9812,141.3405,140.9443,141.2023,31805.0
2020-12-01 13:15:00,153.25,153.33,153.03,153.06,62042.0,141.2023,141.276,140.9996,141.0272,62042.0
2020-12-01 13:20:00,153.06,153.26,152.95,153.15,33218.0,141.0272,141.2115,140.9259,141.1102,33218.0
2020-12-01 13:25:00,153.16,153.22,153.03,153.12,44141.0,141.1194,141.1747,140.9996,141.0825,44141.0
2020-12-01 13:30:00,153.15,153.3,153.05,153.2,42669.0,141.1102,141.2484,141.018,141.1562,42669.0
2020-12-01 13:35:00,153.22,153.29,153.17,153.19,23927.0,141.1747,141.2392,141.1286,141.147,23927.0
2020-12-01 13:40:00,153.18,153.33,153.11,153.28,58217.0,141.1378,141.276,141.0733,141.2299,58217.0
2020-12-01 13:45:00,153.3,153.3,153.05,153.1,26499.0,141.2484,141.2484,141.018,141.0641,26499.0
2020-12-01 13:50:00,153.09,153.11,152.85,153.11,31977.0,141.0549,141.0733,140.8337,141.0733,31977.0
2020-12-01 13:55:00,153.11,153.13,152.98,153.11,27084.0,141.0733,141.0917,140.9535,141.0733,27084.0
2020-12-01 14:00:00,153.11,153.16,152.96,153.09,30621.0,141.0733,141.1194,140.9351,141.0549,30621.0
2020-12-01 14:05:00,153.08,153.23,153.07,153.1,25545.0,141.0457,141.1839,141.0364,141.0641,25545.0
2020-12-01 14:10:00,153.09,153.23,152.94,153.12,32668.0,141.0549,141.1839,140.9167,141.0825,32668.0
2020-12-01 14:15:00,153.13,153.19,153.0,153.0,30731.0,141.0917,141.147,140.9719,140.9719,30731.0
2020-12-01 14:20:00,153.0,153.04,152.88,152.92,25662.0,140.9719,141.0088,140.8614,140.8982,25662.0
2020-12-01 14:25:00,152.9,153.01,152.86,152.98,34337.0,140.8798,140.9812,140.843,140.9535,34337.0
2020-12-01 14:30:00,152.97,153.07,152.92,153.05,22607.0,140.9443,141.0364,140.8982,141.018,22607.0
2020-12-01 14:35:00,153.06,153.19,153.03,153.07,27723.0,141.0272,141.147,140.9996,141.0364,27723.0
2020-12-01 14:40:00,153.06,153.64,153.02,153.58,63654.0,141.0272,141.5616,140.9904,141.5064,63654.0
2020-12-01 14:45:00,153.55,153.64,153.43,153.55,37704.0,141.4787,141.5616,141.3681,141.4787,37704.0
2020-12-01 14:50:00,153.54,153.54,153.35,153.43,37304.0,141.4695,141.4695,141.2944,141.3681,37304.0
2020-12-01 14:55:00,153.42,153.45,153.34,153.42,31846.0,141.3589,141.3866,141.2852,141.3589,31846.0
2020-12-01 15:00:00,153.42,153.52,153.1,153.1,50094.0,141.3589,141.4511,141.0641,141.0641,50094.0
2020-12-01 15:05:00,153.09,153.15,152.85,152.93,40415.0,141.0549,141.1102,140.8337,140.9075,40415.0
2020-12-01 15:10:00,152.92,152.93,152.72,152.83,69796.0,140.8982,140.9075,140.714,140.8153,69796.0
2020-12-01 15:15:00,152.86,152.99,152.76,152.84,35669.0,140.843,140.9627,140.7508,140.8245,35669.0
2020-12-01 15:20:00,152.84,153.11,152.84,153.1,39813.0,140.8245,141.0733,140.8245,141.0641,39813.0
2020-12-01 15:25:00,153.11,153.12,152.86,153.06,49733.0,141.0733,141.0825,140.843,141.0272,49733.0
2020-12-01 15:30:00,153.06,153.15,152.85,152.96,131370.0,141.0272,141.1102,140.8337,140.9351,131370.0
2020-12-01 15:35:00,152.97,153.14,152.94,153.04,52806.0,140.9443,141.1009,140.9167,141.0088,52806.0
2020-12-01 15:40:00,153.03,153.3,152.98,153.24,51087.0,140.9996,141.2484,140.9535,141.1931,51087.0
2020-12-01 15:45:00,153.22,153.3,153.07,153.19,96236.0,141.1747,141.2484,141.0364,141.147,96236.0
2020-12-01 15:50:00,153.19,153.36,153.12,153.33,95656.0,141.147,141.3036,141.0825,141.276,95656.0
2020-12-01 15:55:00,153.35,153.48,153.15,153.39,209463.0,141.2944,141.4142,141.1102,141.3313,209463.0
2020-12-02 09:30:00,152.45,152.93,151.32,152.55,164278.0,140.4652,140.9075,139.424,140.5573,164278.0
2020-12-02 09:35:00,152.61,153.0,152.06,152.22,50700.0,140.6126,140.9719,140.1058,140.2533,50700.0
2020-12-02 09:40:00,152.18,152.22,151.62,151.7,62325.0,140.2164,140.2533,139.7004,139.7741,62325.0
2020-12-02 09:45:00,151.69,152.14,151.44,152.03,47247.0,139.7649,140.1796,139.5346,140.0782,47247.0
2020-12-02 09:50:00,152.03,152.49,151.74,152.09,38917.0,140.0782,140.502,139.811,140.1335,38917.0
2020-12-02 09:55:00,152.08,152.7,151.94,152.42,36861.0,140.1243,140.6955,139.9953,140.4375,36861.0
2020-12-02 10:00:00,152.49,152.62,151.89,152.06,53641.0,140.502,140.6218,139.9492,140.1058,53641.0
2020-12-02 10:05:00,152.11,152.33,151.76,152.11,58952.0,140.1519,140.3546,139.8294,140.1519,58952.0
2020-12-02 10:10:00,152.15,152.48,151.89,151.96,49603.0,140.1888,140.4928,139.9492,140.0137,49603.0
2020-12-02 10:15:00,151.93,152.15,151.61,151.65,71114.0,139.9861,140.1888,139.6912,139.7281,71114.0
2020-12-02 10:20:00,151.65,151.93,151.52,151.75,51509.0,139.7281,139.9861,139.6083,139.8202,51509.0
2020-12-02 10:25:00,151.72,151.89,151.65,151.66,37224.0,139.7926,139.9492,139.7281,139.7373,37224.0
2020-12-02 10:30:00,151.71,151.71,151.26,151.35,71081.0,139.7834,139.7834,139.3687,139.4517,71081.0
2020-12-02 10:35:00,151.44,151.66,151.3,151.3,43372.0,139.5346,139.7373,139.4056,139.4056,43372.0
2020-12-02 10:40:00,151.3,151.36,151.06,151.35,58554.0,139.4056,139.4609,139.1845,139.4517,58554.0
2020-12-02 10:45:00,151.36,151.36,150.92,150.97,65483.0,139.4609,139.4609,139.0555,139.1015,65483.0
2020-12-02 10:50:00,150.95,151.26,150.91,151.21,43675.0,139.0831,139.3687,139.0463,139.3227,43675.0
2020-12-02 10:55:00,151.21,151.25,150.99,151.09,42250.0,139.3227,139.3595,139.12,139.2121,42250.0
2020-12-02 11:00:00,151.12,151.55,151.05,151.54,40791.0,139.2397,139.6359,139.1752,139.6267,40791.0
2020-12-02 11:05:00,151.56,151.61,151.42,151.45,35856.0,139.6452,139.6912,139.5162,139.5438,35856.0
2020-12-02 11:10:00,151.46,151.85,151.36,151.58,33646.0,139.553,139.9124,139.4609,139.6636,33646.0
2020-12-02 11:15:00,151.59,151.77,151.3,151.32,24085.0,139.6728,139.8386,139.4056,139.424,24085.0
2020-12-02 11:20:00,151.35,151.82,151.35,151.7,38980.0,139.4517,139.8847,139.4517,139.7741,38980.0
2020-12-02 11:25:00,151.66,151.66,151.52,151.57,23591.0,139.7373,139.7373,139.6083,139.6544,23591.0
2020-12-02 11:30:00,151.59,151.67,151.33,151.46,34888.0,139.6728,139.7465,139.4332,139.553,34888.0
2020-12-02 11:35:00,151.47,151.5,151.27,151.31,22641.0,139.5622,139.5899,139.378,139.4148,22641.0
2020-12-02 11:40:00,151.33,151.42,151.25,151.31,34571.0,139.4332,139.5162,139.3595,139.4148,34571.0
2020-12-02 11:45:00,151.3,151.46,151.22,151.45,35311.0,139.4056,139.553,139.3319,139.5438,35311.0
2020-12-02 11:50:00,151.48,151.5,151.32,151.4,16487.0,139.5714,139.5899,139.424,139.4977,16487.0
2020-12-02 11:55:00,151.4,151.42,151.17,151.26,29710.0,139.4977,139.5162,139.2858,139.3687,29710.0
2020-12-02 12:00:00,151.28,151.41,151.25,151.4,27932.0,139.3872,139.5069,139.3595,139.4977,27932.0
2020-12-02 12:05:00,151.4,151.53,151.35,151.49,24959.0,139.4977,139.6175,139.4517,139.5807,24959.0
2020-12-02 12:10:00,151.47,151.52,151.24,151.31,23682.0,139.5622,139.6083,139.3503,139.4148,23682.0
2020-12-02 12:15:00,151.31,151.5,151.29,151.44,23906.0,139.4148,139.5899,139.3964,139.5346,23906.0
2020-12-02 12:20:00,151.44,151.56,151.4,151.43,45116.0,139.5346,139.6452,139.4977,139.5254,45116.0
2020-12-02 12:25:00,151.46,151.49,151.27,151.31,24181.0,139.553,139.5807,139.378,139.4148,24181.0
2020-12-02 12:30:00,151.31,151.35,151.1,151.25,36366.0,139.4148,139.4517,139.2213,139.3595,36366.0
2020-12-02 12:35:00,151.23,151.23,151.07,151.1,31099.0,139.3411,139.3411,139.1937,139.2213,31099.0
2020-12-02 12:40:00,151.11,151.14,151.04,151.09,29039.0,139.2305,139.2582,139.166,139.2121,29039.0
2020-12-02 12:45:00,151.1,151.16,151.03,151.03,26383.0,139.2213,139.2766,139.1568,139.1568,26383.0
2020-12-02 12:50:00,151.03,151.1,150.91,150.94,69323.0,139.1568,139.2213,139.0463,139.0739,69323.0
2020-12-02 12:55:00,150.95,150.99,150.83,150.95,32525.0,139.0831,139.12,138.9725,139.0831,32525.0
2020-12-02 13:00:00,150.94,151.01,150.81,150.92,27515.0,139.0739,139.1384,138.9541,139.0555,27515.0
2020-12-02 13:05:00,150.91,151.18,150.91,151.11,22651.0,139.0463,139.295,139.0463,139.2305,22651.0
2020-12-02 13:10:00,151.09,151.27,151.04,151.27,28582.0,139.2121,139.378,139.166,139.378,28582.0
2020-12-02 13:15:00,151.27,151.27,151.04,151.04,13338.0,139.378,139.378,139.166,139.166,13338.0
2020-12-02 13:20:00,151.05,151.1,150.92,150.96,22959.0,139.1752,139.2213,139.0555,139.0923,22959.0
2020-12-02 13:25:00,150.94,150.96,150.7,150.71,38038.0,139.0739,139.0923,138.8528,138.862,38038.0
2020-12-02 13:30:00,150.7,150.72,150.53,150.58,52332.0,138.8528,138.8712,138.6961,138.7422,52332.0
2020-12-02 13:35:00,150.59,150.68,150.44,150.53,27322.0,138.7514,138.8343,138.6132,138.6961,27322.0
2020-12-02 13:40:00,150.52,150.6,150.45,150.5,32676.0,138.6869,138.7606,138.6224,138.6685,32676.0
2020-12-02 13:45:00,150.5,150.76,150.47,150.73,27098.0,138.6685,138.908,138.6408,138.8804,27098.0
2020-12-02 13:50:00,150.74,151.0,150.73,150.9,21979.0,138.8896,139.1292,138.8804,139.037,21979.0
2020-12-02 13:55:00,150.91,151.01,150.86,150.92,24517.0,139.0463,139.1384,139.0002,139.0555,24517.0
2020-12-02 14:00:00,150.93,151.16,150.9,151.12,28666.0,139.0647,139.2766,139.037,139.2397,28666.0
2020-12-02 14:05:00,151.1,151.11,150.9,150.91,24196.0,139.2213,139.2305,139.037,139.0463,24196.0
2020-12-02 14:10:00,150.92,151.03,150.81,150.97,22595.0,139.0555,139.1568,138.9541,139.1015,22595.0
2020-12-02 14:15:00,150.96,151.15,150.92,151.03,36221.0,139.0923,139.2674,139.0555,139.1568,36221.0
2020-12-02 14:20:00,151.07,151.23,151.04,151.05,31061.0,139.1937,139.3411,139.166,139.1752,31061.0
2020-12-02 14:25:00,151.06,151.17,150.98,151.04,29401.0,139.1845,139.2858,139.1108,139.166,29401.0
2020-12-02 14:30:00,151.01,151.1,150.95,150.97,42853.0,139.1384,139.2213,139.0831,139.1015,42853.0
2020-12-02 14:35:00,150.97,151.05,150.86,150.98,23806.0,139.1015,139.1752,139.0002,139.1108,23806.0
2020-12-02 14:40:00,150.99,151.14,150.98,151.13,23373.0,139.12,139.2582,139.1108,139.249,23373.0
2020-12-02 14:45:00,151.12,151.44,151.12,151.42,25534.0,139.2397,139.5346,139.2397,139.5162,25534.0
2020-12-02 14:50:00,151.44,151.59,151.28,151.3,47646.0,139.5346,139.6728,139.3872,139.4056,47646.0
2020-12-02 14:55:00,151.32,151.62,151.3,151.61,27022.0,139.424,139.7004,139.4056,139.6912,27022.0
2020-12-02 15:00:00,151.61,151.75,151.56,151.58,37075.0,139.6912,139.8202,139.6452,139.6636,37075.0
2020-12-02 15:05:00,151.59,151.6,151.44,151.48,27677.0,139.6728,139.682,139.5346,139.5714,27677.0
2020-12-02 15:10:00,151.47,151.49,151.29,151.36,28155.0,139.5622,139.5807,139.3964,139.4609,28155.0
2020-12-02 15:15:00,151.37,151.42,151.28,151.4,38242.0,139.4701,139.5162,139.3872,139.4977,38242.0
2020-12-02 15:20:00,151.4,151.4,151.16,151.31,38780.0,139.4977,139.4977,139.2766,139.4148,38780.0
2020-12-02 15:25:00,151.32,151.35,151.16,151.19,33897.0,139.424,139.4517,139.2766,139.3042,33897.0
2020-12-02 15:30:00,151.19,151.39,151.13,151.38,42419.0,139.3042,139.4885,139.249,139.4793,42419.0
2020-12-02 15:35:00,151.38,151.5,151.25,151.41,47763.0,139.4793,139.5899,139.3595,139.5069,47763.0
2020-12-02 15:40:00,151.4,151.56,151.37,151.42,56246.0,139.4977,139.6452,139.4701,139.5162,56246.0
2020-12-02 15:45:00,151.41,151.7,151.38,151.59,65323.0,139.5069,139.7741,139.4793,139.6728,65323.0
2020-12-02 15:50:00,151.62,151.7,151.51,151.69,80523.0,139.7004,139.7741,139.5991,139.7649,80523.0
2020-12-02 15:55:00,151.7,151.82,151.45,151.8,169241.0,139.7741,139.8847,139.5438,139.8663,169241.0
2020-12-03 09:30:00,151.99,152.79,151.74,151.9,109168.0,140.0413,140.7785,139.811,139.9584,109168.0
2020-12-03 09:35:00,152.01,152.03,151.36,151.8,61268.0,140.0598,140.0782,139.4609,139.8663,61268.0
2020-12-03 09:40:00,151.82,152.12,151.65,152.12,75672.0,139.8847,140.1611,139.7281,140.1611,75672.0
2020-12-03 09:45:00,152.14,152.26,151.81,152.06,92756.0,140.1796,140.2901,139.8755,140.1058,92756.0
2020-12-03 09:50:00,152.12,152.12,151.76,151.79,39030.0,140.1611,140.1611,139.8294,139.8571,39030.0
2020-12-03 09:55:00,151.75,151.93,151.7,151.89,42664.0,139.8202,139.9861,139.7741,139.9492,42664.0
2020-12-03 10:00:00,151.9,152.17,151.85,152.04,52368.0,139.9584,140.2072,139.9124,140.0874,52368.0
2020-12-03 10:05:00,152.06,152.42,151.99,152.33,50581.0,140.1058,140.4375,140.0413,140.3546,50581.0
2020-12-03 10:10:00,152.31,152.46,152.3,152.37,29329.0,140.3362,140.4744,140.327,140.3915,29329.0
2020-12-03 10:15:00,152.35,152.39,151.87,152.03,58623.0,140.373,140.4099,139.9308,140.0782,58623.0
2020-12-03 10:20:00,152.05,152.17,151.95,152.08,31117.0,140.0966,140.2072,140.0045,140.1243,31117.0
2020-12-03 10:25:00,152.1,152.38,152.08,152.18,40793.0,140.1427,140.4007,140.1243,140.2164,40793.0
2020-12-03 10:30:00,152.21,152.34,152.03,152.04,29417.0,140.2441,140.3638,140.0782,140.0874,29417.0
2020-12-03 10:35:00,152.04,152.28,151.97,152.28,27394.0,140.0874,140.3086,140.0229,140.3086,27394.0
2020-12-03 10:40:00,152.28,152.35,152.19,152.33,29435.0,140.3086,140.373,140.2256,140.3546,29435.0
2020-12-03 10:45:00,152.34,152.51,152.24,152.31,31024.0,140.3638,140.5205,140.2717,140.3362,31024.0
2020-12-03 10:50:00,152.3,152.44,152.3,152.37,27000.0,140.327,140.456,140.327,140.3915,27000.0
2020-12-03 10:55:00,152.39,152.46,152.08,152.09,43012.0,140.4099,140.4744,140.1243,140.1335,43012.0
2020-12-03 11:00:00,152.09,152.51,152.09,152.51,52060.0,140.1335,140.5205,140.1335,140.5205,52060.0
2020-12-03 11:05:00,152.51,152.78,152.45,152.51,46975.0,140.5205,140.7692,140.4652,140.5205,46975.0
2020-12-03 11:10:00,152.56,152.64,152.41,152.55,23161.0,140.5665,140.6402,140.4283,140.5573,23161.0
2020-12-03 11:15:00,152.56,152.76,152.51,152.67,26451.0,140.5665,140.7508,140.5205,140.6679,26451.0
2020-12-03 11:20:00,152.7,152.85,152.65,152.84,27104.0,140.6955,140.8337,140.6495,140.8245,27104.0
2020-12-03 11:25:00,152.84,152.95,152.81,152.92,29135.0,140.8245,140.9259,140.7969,140.8982,29135.0
2020-12-03 11:30:00,152.92,153.11,152.89,153.11,43720.0,140.8982,141.0733,140.8706,141.0733,43720.0
2020-12-03 11:35:00,153.08,153.14,152.98,153.08,21548.0,141.0457,141.1009,140.9535,141.0457,21548.0
2020-12-03 11:40:00,153.08,153.15,152.85,152.85,35584.0,141.0457,141.1102,140.8337,140.8337,35584.0
2020-12-03 11:45:00,152.87,152.92,152.64,152.77,25684.0,140.8522,140.8982,140.6402,140.76,25684.0
2020-12-03 11:50:00,152.79,152.84,152.56,152.78,26456.0,140.7785,140.8245,140.5665,140.7692,26456.0
2020-12-03 11:55:00,152.79,152.99,152.77,152.77,19594.0,140.7785,140.9627,140.76,140.76,19594.0
2020-12-03 12:00:00,152.79,152.89,152.61,152.71,21318.0,140.7785,140.8706,140.6126,140.7047,21318.0
2020-12-03 12:05:00,152.75,152.8,152.63,152.66,12567.0,140.7416,140.7877,140.631,140.6587,12567.0
2020-12-03 12:10:00,152.65,152.67,152.35,152.47,14870.0,140.6495,140.6679,140.373,140.4836,14870.0
2020-12-03 12:15:00,152.45,152.49,152.14,152.33,21116.0,140.4652,140.502,140.1796,140.3546,21116.0
2020-12-03 12:20:00,152.33,152.36,152.28,152.32,15949.0,140.3546,140.3823,140.3086,140.3454,15949.0
2020-12-03 12:25:00,152.36,152.43,152.31,152.37,17786.0,140.3823,140.4468,140.3362,140.3915,17786.0
2020-12-03 12:30:00,152.41,152.5,152.28,152.44,20211.0,140.4283,140.5113,140.3086,140.456,20211.0
2020-12-03 12:35:00,152.44,152.52,152.37,152.49,20671.0,140.456,140.5297,140.3915,140.502,20671.0
2020-12-03 12:40:00,152.5,152.6,152.46,152.56,28218.0,140.5113,140.6034,140.4744,140.5665,28218.0
2020-12-03 12:45:00,152.55,152.55,152.34,152.43,18539.0,140.5573,140.5573,140.3638,140.4468,18539.0
2020-12-03 12:50:00,152.42,152.5,152.34,152.45,20630.0,140.4375,140.5113,140.3638,140.4652,20630.0
2020-12-03 12:55:00,152.44,152.55,152.44,152.5,17328.0,140.456,140.5573,140.456,140.5113,17328.0
2020-12-03 13:00:00,152.5,152.5,152.34,152.36,17222.0,140.5113,140.5113,140.3638,140.3823,17222.0
2020-12-03 13:05:00,152.36,152.41,151.95,151.97,40167.0,140.3823,140.4283,140.0045,140.0229,40167.0
2020-12-03 13:10:00,151.97,152.11,151.93,152.04,23212.0,140.0229,140.1519,139.9861,140.0874,23212.0
2020-12-03 13:15:00,152.03,152.05,151.94,151.97,18369.0,140.0782,140.0966,139.9953,140.0229,18369.0
2020-12-03 13:20:00,151.99,152.0,151.81,151.84,24463.0,140.0413,140.0506,139.8755,139.9031,24463.0
2020-12-03 13:25:00,151.84,151.84,151.65,151.7,36330.0,139.9031,139.9031,139.7281,139.7741,36330.0
2020-12-03 13:30:00,151.68,151.83,151.64,151.68,17830.0,139.7557,139.8939,139.7189,139.7557,17830.0
2020-12-03 13:35:00,151.68,151.85,151.67,151.82,29479.0,139.7557,139.9124,139.7465,139.8847,29479.0
2020-12-03 13:40:00,151.8,151.88,151.76,151.81,26443.0,139.8663,139.94,139.8294,139.8755,26443.0
2020-12-03 13:45:00,151.78,151.92,151.66,151.85,31683.0,139.8479,139.9769,139.7373,139.9124,31683.0
2020-12-03 13:50:00,151.85,151.97,151.83,151.94,20052.0,139.9124,140.0229,139.8939,139.9953,20052.0
2020-12-03 13:55:00,151.93,152.06,151.91,152.0,19535.0,139.9861,140.1058,139.9676,140.0506,19535.0
2020-12-03 14:00:00,152.0,152.13,151.91,151.97,13834.0,140.0506,140.1703,139.9676,140.0229,13834.0
2020-12-03 14:05:00,152.02,152.14,152.02,152.06,16569.0,140.069,140.1796,140.069,140.1058,16569.0
2020-12-03 14:10:00,152.06,152.17,152.02,152.13,17203.0,140.1058,140.2072,140.069,140.1703,17203.0
2020-12-03 14:15:00,152.15,152.21,152.11,152.16,12259.0,140.1888,140.2441,140.1519,140.198,12259.0
2020-12-03 14:20:00,152.18,152.3,152.07,152.17,27549.0,140.2164,140.327,140.1151,140.2072,27549.0
2020-12-03 14:25:00,152.19,152.41,152.07,152.32,18562.0,140.2256,140.4283,140.1151,140.3454,18562.0
2020-12-03 14:30:00,152.32,152.39,152.24,152.39,18918.0,140.3454,140.4099,140.2717,140.4099,18918.0
2020-12-03 14:35:00,152.4,152.46,152.37,152.43,19338.0,140.4191,140.4744,140.3915,140.4468,19338.0
2020-12-03 14:40:00,152.46,152.47,152.3,152.37,16254.0,140.4744,140.4836,140.327,140.3915,16254.0
2020-12-03 14:45:00,152.37,152.37,152.12,152.17,27493.0,140.3915,140.3915,140.1611,140.2072,27493.0
2020-12-03 14:50:00,152.17,152.2,152.08,152.14,18641.0,140.2072,140.2348,140.1243,140.1796,18641.0
2020-12-03 14:55:00,152.14,152.31,152.14,152.21,24791.0,140.1796,140.3362,140.1796,140.2441,24791.0
2020-12-03 15:00:00,152.21,152.29,152.11,152.17,20241.0,140.2441,140.3178,140.1519,140.2072,20241.0
2020-12-03 15:05:00,152.19,152.21,152.08,152.13,18693.0,140.2256,140.2441,140.1243,140.1703,18693.0
2020-12-03 15:10:00,152.1,152.31,152.1,152.3,28896.0,140.1427,140.3362,140.1427,140.327,28896.0
2020-12-03 15:15:00,152.29,152.37,152.21,152.35,20410.0,140.3178,140.3915,140.2441,140.373,20410.0
2020-12-03 15:20:00,152.33,152.55,152.31,152.48,23027.0,140.3546,140.5573,140.3362,140.4928,23027.0
2020-12-03 15:25:00,152.47,152.53,152.27,152.32,34569.0,140.4836,140.5389,140.2993,140.3454,34569.0
2020-12-03 15:30:00,152.35,152.48,152.3,152.36,28395.0,140.373,140.4928,140.327,140.3823,28395.0
2020-12-03 15:35:00,152.37,152.4,151.97,151.97,39043.0,140.3915,140.4191,140.0229,140.0229,39043.0
2020-12-03 15:40:00,151.95,151.96,151.57,151.72,44999.0,140.0045,140.0137,139.6544,139.7926,44999.0
2020-12-03 15:45:00,151.75,152.06,151.65,151.98,56088.0,139.8202,140.1058,139.7281,140.0321,56088.0
2020-12-03 15:50:00,151.92,151.93,151.55,151.6,69024.0,139.9769,139.9861,139.6359,139.682,69024.0
2020-12-03 15:55:00,151.62,151.99,151.52,151.99,171952.0,139.7004,140.0413,139.6083,140.0413,171952.0
2020-12-04 09:30:00,151.75,152.12,150.54,151.72,207052.0,139.8202,140.1611,138.7053,139.7926,207052.0
2020-12-04 09:35:00,151.71,152.2,151.4,152.04,57912.0,139.7834,140.2348,139.4977,140.0874,57912.0
2020-12-04 09:40:00,152.04,152.35,151.93,152.26,44861.0,140.0874,140.373,139.9861,140.2901,44861.0
2020-12-04 09:45:00,152.26,152.4,151.92,152.01,42440.0,140.2901,140.4191,139.9769,140.0598,42440.0
2020-12-04 09:50:00,152.02,152.07,151.46,151.52,49730.0,140.069,140.1151,139.553,139.6083,49730.0
2020-12-04 09:55:00,151.5,151.91,151.15,151.75,61538.0,139.5899,139.9676,139.2674,139.8202,61538.0
2020-12-04 10:00:00,151.73,151.77,151.14,151.38,37681.0,139.8018,139.8386,139.2582,139.4793,37681.0
2020-12-04 10:05:00,151.39,151.55,151.17,151.22,32817.0,139.4885,139.6359,139.2858,139.3319,32817.0
2020-12-04 10:10:00,151.21,151.24,150.92,150.95,38661.0,139.3227,139.3503,139.0555,139.0831,38661.0
2020-12-04 10:15:00,151.01,151.08,150.9,150.97,52849.0,139.1384,139.2029,139.037,139.1015,52849.0
2020-12-04 10:20:00,150.96,151.04,150.86,150.9,45276.0,139.0923,139.166,139.0002,139.037,45276.0
2020-12-04 10:25:00,150.9,150.99,150.82,150.86,37277.0,139.037,139.12,138.9633,139.0002,37277.0
2020-12-04 10:30:00,150.86,151.44,150.83,151.03,48780.0,139.0002,139.5346,138.9725,139.1568,48780.0
2020-12-04 10:35:00,151.03,151.07,150.88,150.93,30403.0,139.1568,139.1937,139.0186,139.0647,30403.0
2020-12-04 10:40:00,150.93,151.11,150.87,151.06,39136.0,139.0647,139.2305,139.0094,139.1845,39136.0
2020-12-04 10:45:00,151.02,151.25,151.0,151.22,35876.0,139.1476,139.3595,139.1292,139.3319,35876.0
2020-12-04 10:50:00,151.2,151.28,151.0,151.16,24992.0,139.3135,139.3872,139.1292,139.2766,24992.0
2020-12-04 10:55:00,151.15,151.15,150.75,150.85,53621.0,139.2674,139.2674,138.8988,138.991,53621.0
2020-12-04 11:00:00,150.84,151.03,150.81,150.88,37923.0,138.9818,139.1568,138.9541,139.0186,37923.0
2020-12-04 11:05:00,150.87,150.87,150.68,150.71,32157.0,139.0094,139.0094,138.8343,138.862,32157.0
2020-12-04 11:10:00,150.7,150.75,150.33,150.49,60422.0,138.8528,138.8988,138.5118,138.6593,60422.0
2020-12-04 11:15:00,150.49,150.62,150.42,150.5,48249.0,138.6593,138.7791,138.5948,138.6685,48249.0
2020-12-04 11:20:00,150.5,150.72,150.45,150.66,35372.0,138.6685,138.8712,138.6224,138.8159,35372.0
2020-12-04 11:25:00,150.68,150.68,150.5,150.58,34112.0,138.8343,138.8343,138.6685,138.7422,34112.0
2020-12-04 11:30:00,150.62,150.67,150.46,150.47,27726.0,138.7791,138.8251,138.6316,138.6408,27726.0
2020-12-04 11:35:00,150.47,150.56,150.42,150.45,22049.0,138.6408,138.7238,138.5948,138.6224,22049.0
2020-12-04 11:40:00,150.45,150.46,150.2,150.21,28641.0,138.6224,138.6316,138.3921,138.4013,28641.0
2020-12-04 11:45:00,150.19,150.33,150.14,150.22,31177.0,138.3829,138.5118,138.3368,138.4105,31177.0
2020-12-04 11:50:00,150.24,150.33,150.2,150.29,19552.0,138.4289,138.5118,138.3921,138.475,19552.0
2020-12-04 11:55:00,150.29,150.4,150.18,150.23,21078.0,138.475,138.5763,138.3736,138.4197,21078.0
2020-12-04 12:00:00,150.29,150.4,150.25,150.38,30083.0,138.475,138.5763,138.4381,138.5579,30083.0
2020-12-04 12:05:00,150.41,150.43,150.26,150.29,20249.0,138.5856,138.604,138.4474,138.475,20249.0
2020-12-04 12:10:00,150.26,150.3,150.2,150.29,19072.0,138.4474,138.4842,138.3921,138.475,19072.0
2020-12-04 12:15:00,150.28,150.51,150.24,150.5,37686.0,138.4658,138.6777,138.4289,138.6685,37686.0
2020-12-04 12:20:00,150.5,150.54,150.43,150.53,38958.0,138.6685,138.7053,138.604,138.6961,38958.0
2020-12-04 12:25:00,150.54,150.62,150.48,150.6,52508.0,138.7053,138.7791,138.6501,138.7606,52508.0
2020-12-04 12:30:00,150.61,150.97,150.6,150.78,31884.0,138.7698,139.1015,138.7606,138.9265,31884.0
2020-12-04 12:35:00,150.73,150.77,150.54,150.55,24859.0,138.8804,138.9173,138.7053,138.7146,24859.0
2020-12-04 12:40:00,150.54,150.57,150.48,150.48,20350.0,138.7053,138.733,138.6501,138.6501,20350.0
2020-12-04 12:45:00,150.46,150.46,150.28,150.38,24759.0,138.6316,138.6316,138.4658,138.5579,24759.0
2020-12-04 12:50:00,150.36,150.39,150.19,150.25,30617.0,138.5395,138.5671,138.3829,138.4381,30617.0
2020-12-04 12:55:00,150.24,150.34,150.16,150.27,30092.0,138.4289,138.5211,138.3552,138.4566,30092.0
2020-12-04 13:00:00,150.3,150.32,150.18,150.21,31696.0,138.4842,138.5026,138.3736,138.4013,31696.0
2020-12-04 13:05:00,150.19,150.41,150.1,150.41,62780.0,138.3829,138.5856,138.2999,138.5856,62780.0
2020-12-04 13:10:00,150.42,150.69,150.36,150.64,24525.0,138.5948,138.8435,138.5395,138.7975,24525.0
2020-12-04 13:15:00,150.64,150.8,150.55,150.8,26285.0,138.7975,138.9449,138.7146,138.9449,26285.0
2020-12-04 13:20:00,150.81,150.82,150.61,150.61,30964.0,138.9541,138.9633,138.7698,138.7698,30964.0
2020-12-04 13:25:00,150.63,150.66,150.54,150.55,20452.0,138.7883,138.8159,138.7053,138.7146,20452.0
2020-12-04 13:30:00,150.57,150.57,150.45,150.47,18581.0,138.733,138.733,138.6224,138.6408,18581.0
2020-12-04 13:35:00,150.5,150.52,150.29,150.36,32252.0,138.6685,138.6869,138.475,138.5395,32252.0
2020-12-04 13:40:00,150.36,150.37,150.29,150.34,22317.0,138.5395,138.5487,138.475,138.5211,22317.0
2020-12-04 13:45:00,150.33,150.36,150.23,150.3,33870.0,138.5118,138.5395,138.4197,138.4842,33870.0
2020-12-04 13:50:00,150.32,150.36,150.3,150.3,15201.0,138.5026,138.5395,138.4842,138.4842,15201.0
2020-12-04 13:55:00,150.3,150.32,150.17,150.32,20357.0,138.4842,138.5026,138.3644,138.5026,20357.0
2020-12-04 14:00:00,150.28,150.32,150.17,150.25,25847.0,138.4658,138.5026,138.3644,138.4381,25847.0
2020-12-04 14:05:00,150.27,150.29,150.2,150.21,19769.0,138.4566,138.475,138.3921,138.4013,19769.0
2020-12-04 14:10:00,150.2,150.21,150.12,150.19,17641.0,138.3921,138.4013,138.3184,138.3829,17641.0
2020-12-04 14:15:00,150.2,150.31,150.07,150.29,54219.0,138.3921,138.4934,138.2723,138.475,54219.0
2020-12-04 14:20:00,150.29,150.37,150.23,150.23,19773.0,138.475,138.5487,138.4197,138.4197,19773.0
2020-12-04 14:25:00,150.22,150.22,149.89,149.91,72130.0,138.4105,138.4105,138.1064,138.1249,72130.0
2020-12-04 14:30:00,149.92,150.16,149.88,150.05,37959.0,138.1341,138.3552,138.0972,138.2539,37959.0
2020-12-04 14:35:00,150.05,150.18,150.05,150.18,49939.0,138.2539,138.3736,138.2539,138.3736,49939.0
2020-12-04 14:40:00,150.15,150.16,150.01,150.08,36780.0,138.346,138.3552,138.217,138.2815,36780.0
2020-12-04 14:45:00,150.09,150.09,149.92,149.96,75460.0,138.2907,138.2907,138.1341,138.1709,75460.0
2020-12-04 14:50:00,149.97,150.0,149.83,149.95,36081.0,138.1802,138.2078,138.0512,138.1617,36081.0
2020-12-04 14:55:00,149.95,150.13,149.91,150.1,26935.0,138.1617,138.3276,138.1249,138.2999,26935.0
2020-12-04 15:00:00,150.15,150.19,150.06,150.13,23367.0,138.346,138.3829,138.2631,138.3276,23367.0
2020-12-04 15:05:00,150.13,150.27,150.08,150.27,32866.0,138.3276,138.4566,138.2815,138.4566,32866.0
2020-12-04 15:10:00,150.28,150.28,150.15,150.28,21909.0,138.4658,138.4658,138.346,138.4658,21909.0
2020-12-04 15:15:00,150.28,150.28,150.15,150.26,19503.0,138.4658,138.4658,138.346,138.4474,19503.0
2020-12-04 15:20:00,150.28,150.33,150.22,150.25,28154.0,138.4658,138.5118,138.4105,138.4381,28154.0
2020-12-04 15:25:00,150.23,150.28,150.15,150.22,24777.0,138.4197,138.4658,138.346,138.4105,24777.0
2020-12-04 15:30:00,150.24,150.3,150.17,150.19,37418.0,138.4289,138.4842,138.3644,138.3829,37418.0
2020-12-04 15:35:00,150.18,150.23,150.15,150.15,38243.0,138.3736,138.4197,138.346,138.346,38243.0
2020-12-04 15:40:00,150.14,150.22,150.12,150.2,56491.0,138.3368,138.4105,138.3184,138.3921,56491.0
2020-12-04 15:45:00,150.19,150.21,150.12,150.12,73601.0,138.3829,138.4013,138.3184,138.3184,73601.0
2020-12-04 15:50:00,150.16,150.2,150.06,150.15,80225.0,138.3552,138.3921,138.2631,138.346,80225.0
2020-12-04 15:55:00,150.15,150.18,149.96,150.0,197111.0,138.346,138.3736,138.1709,138.2078,197111.0
2020-12-07 09:30:00,150.0,150.0,150.0,150.0,0.0,138.2078,138.2078,138.2078,138.2078,0.0
2020-12-07 09:35:00,150.0,150.0,150.0,150.0,0.0,138.2078,138.2078,138.2078,138.2078,0.0
2020-12-07 09:40:00,150.0,150.0,150.0,150.0,0.0,138.2078,138.2078,138.2078,138.2078,0.0
2020-12-07 09:45:00,150.0,150.99,149.69,150.36,151556.0,138.2078,139.12,137.9222,138.5395,151556.0
2020-12-07 09:50:00,150.39,150.4,150.08,150.2,77908.0,138.5671,138.5763,138.2815,138.3921,77908.0
2020-12-07 09:55:00,150.23,150.31,149.92,150.17,67306.0,138.4197,138.4934,138.1341,138.3644,67306.0
2020-12-07 10:00:00,150.17,150.17,149.86,150.01,48017.0,138.3644,138.3644,138.0788,138.217,48017.0
2020-12-07 10:05:00,150.01,150.01,149.51,149.69,55129.0,138.217,138.217,137.7563,137.9222,55129.0
2020-12-07 10:10:00,149.71,149.74,149.41,149.44,68234.0,137.9406,137.9682,137.6642,137.6918,68234.0
2020-12-07 10:15:00,149.46,149.63,149.4,149.52,57791.0,137.7102,137.8669,137.655,137.7655,57791.0
2020-12-07 10:20:00,149.52,149.79,149.46,149.75,55050.0,137.7655,138.0143,137.7102,137.9774,55050.0
2020-12-07 10:25:00,149.75,149.97,149.73,149.78,63406.0,137.9774,138.1802,137.959,138.0051,63406.0
2020-12-07 10:30:00,149.79,149.97,149.72,149.94,52147.0,138.0143,138.1802,137.9498,138.1525,52147.0
2020-12-07 10:35:00,149.93,150.02,149.87,149.92,46304.0,138.1433,138.2262,138.088,138.1341,46304.0
2020-12-07 10:40:00,149.93,149.93,149.46,149.63,69840.0,138.1433,138.1433,137.7102,137.8669,69840.0
2020-12-07 10:45:00,149.55,149.58,149.31,149.43,66784.0,137.7932,137.8208,137.572,137.6826,66784.0
2020-12-07 10:50:00,149.43,149.78,149.37,149.75,158592.0,137.6826,138.0051,137.6273,137.9774,158592.0
2020-12-07 10:55:00,149.83,149.85,149.52,149.62,44040.0,138.0512,138.0696,137.7655,137.8577,44040.0
2020-12-07 11:00:00,149.63,149.76,149.59,149.73,56876.0,137.8669,137.9867,137.83,137.959,56876.0
2020-12-07 11:05:00,149.72,149.89,149.67,149.77,44156.0,137.9498,138.1064,137.9037,137.9959,44156.0
2020-12-07 11:10:00,149.78,149.86,149.69,149.78,35822.0,138.0051,138.0788,137.9222,138.0051,35822.0
2020-12-07 11:15:00,149.78,149.9,149.49,149.53,99848.0,138.0051,138.1157,137.7379,137.7747,99848.0
2020-12-07 11:20:00,149.53,149.74,149.52,149.54,60125.0,137.7747,137.9682,137.7655,137.784,60125.0
2020-12-07 11:25:00,149.53,149.6,149.38,149.51,59072.0,137.7747,137.8392,137.6365,137.7563,59072.0
2020-12-07 11:30:00,149.51,149.51,149.37,149.5,43236.0,137.7563,137.7563,137.6273,137.7471,43236.0
2020-12-07 11:35:00,149.52,149.63,149.48,149.53,39444.0,137.7655,137.8669,137.7287,137.7747,39444.0
2020-12-07 11:40:00,149.55,149.67,149.5,149.64,65119.0,137.7932,137.9037,137.7471,137.8761,65119.0
2020-12-07 11:45:00,149.64,149.95,149.59,149.93,71865.0,137.8761,138.1617,137.83,138.1433,71865.0
2020-12-07 11:50:00,149.94,150.03,149.67,149.71,66220.0,138.1525,138.2354,137.9037,137.9406,66220.0
2020-12-07 11:55:00,149.64,149.76,149.48,149.69,86506.0,137.8761,137.9867,137.7287,137.9222,86506.0
2020-12-07 12:00:00,149.69,149.99,149.6,149.83,28301.0,137.9222,138.1986,137.8392,138.0512,28301.0
2020-12-07 12:05:00,149.82,150.15,149.8,150.01,64857.0,138.0419,138.346,138.0235,138.217,64857.0
2020-12-07 12:10:00,150.0,150.13,149.97,150.02,44191.0,138.2078,138.3276,138.1802,138.2262,44191.0
2020-12-07 12:15:00,150.02,150.03,149.8,149.99,95092.0,138.2262,138.2354,138.0235,138.1986,95092.0
2020-12-07 12:20:00,149.98,150.32,149.9,150.2,31722.0,138.1894,138.5026,138.1157,138.3921,31722.0
2020-12-07 12:25:00,150.2,150.34,150.13,150.24,35529.0,138.3921,138.5211,138.3276,138.4289,35529.0
2020-12-07 12:30:00,150.23,150.3,149.9,149.92,36964.0,138.4197,138.4842,138.1157,138.1341,36964.0
2020-12-07 12:35:00,149.89,149.92,149.79,149.86,28582.0,138.1064,138.1341,138.0143,138.0788,28582.0
2020-12-07 12:40:00,149.87,150.07,149.82,150.07,48545.0,138.088,138.2723,138.0419,138.2723,48545.0
2020-12-07 12:45:00,150.11,150.3,150.06,150.25,48354.0,138.3091,138.4842,138.2631,138.4381,48354.0
2020-12-07 12:50:00,150.28,150.38,150.21,150.21,38385.0,138.4658,138.5579,138.4013,138.4013,38385.0
2020-12-07 12:55:00,150.21,150.28,150.06,150.07,38740.0,138.4013,138.4658,138.2631,138.2723,38740.0
2020-12-07 13:00:00,150.09,150.14,150.02,150.08,37894.0,138.2907,138.3368,138.2262,138.2815,37894.0
2020-12-07 13:05:00,150.1,150.1,149.96,150.08,55433.0,138.2999,138.2999,138.1709,138.2815,55433.0
2020-12-07 13:10:00,150.06,150.06,149.96,150.02,33481.0,138.2631,138.2631,138.1709,138.2262,33481.0
2020-12-07 13:15:00,150.01,150.54,149.99,150.45,35229.0,138.217,138.7053,138.1986,138.6224,35229.0
2020-12-07 13:20:00,150.45,150.52,150.24,150.36,21457.0,138.6224,138.6869,138.4289,138.5395,21457.0
2020-12-07 13:25:00,150.36,150.63,150.35,150.54,52424.0,138.5395,138.7883,138.5303,138.7053,52424.0
2020-12-07 13:30:00,150.5,150.85,150.45,150.84,32930.0,138.6685,138.991,138.6224,138.9818,32930.0
2020-12-07 13:35:00,150.84,151.0,150.71,150.8,42431.0,138.9818,139.1292,138.862,138.9449,42431.0
2020-12-07 13:40:00,150.79,150.91,150.67,150.9,25369.0,138.9357,139.0463,138.8251,139.037,25369.0
2020-12-07 13:45:00,150.86,150.89,150.64,150.64,19277.0,139.0002,139.0278,138.7975,138.7975,19277.0
2020-12-07 13:50:00,150.6,150.79,150.6,150.76,31270.0,138.7606,138.9357,138.7606,138.908,31270.0
2020-12-07 13:55:00,150.77,150.8,150.63,150.66,28094.0,138.9173,138.9449,138.7883,138.8159,28094.0
2020-12-07 14:00:00,150.68,150.68,150.29,150.46,21839.0,138.8343,138.8343,138.475,138.6316,21839.0
2020-12-07 14:05:00,150.46,150.88,150.46,150.87,31389.0,138.6316,139.0186,138.6316,139.0094,31389.0
2020-12-07 14:10:00,150.87,151.05,150.8,150.98,40621.0,139.0094,139.1752,138.9449,139.1108,40621.0
2020-12-07 14:15:00,150.99,151.24,150.86,151.21,40527.0,139.12,139.3503,139.0002,139.3227,40527.0
2020-12-07 14:20:00,151.24,151.34,151.09,151.31,25725.0,139.3503,139.4424,139.2121,139.4148,25725.0
2020-12-07 14:25:00,151.34,151.45,151.26,151.38,27612.0,139.4424,139.5438,139.3687,139.4793,27612.0
2020-12-07 14:30:00,151.36,151.62,151.35,151.42,42898.0,139.4609,139.7004,139.4517,139.5162,42898.0
2020-12-07 14:35:00,151.42,151.57,151.27,151.56,34429.0,139.5162,139.6544,139.378,139.6452,34429.0
2020-12-07 14:40:00,151.55,151.61,151.29,151.29,35233.0,139.6359,139.6912,139.3964,139.3964,35233.0
2020-12-07 14:45:00,151.3,151.37,151.18,151.37,39430.0,139.4056,139.4701,139.295,139.4701,39430.0
2020-12-07 14:50:00,151.36,151.44,151.27,151.38,19299.0,139.4609,139.5346,139.378,139.4793,19299.0
2020-12-07 14:55:00,151.37,151.49,151.25,151.34,38899.0,139.4701,139.5807,139.3595,139.4424,38899.0
2020-12-07 15:00:00,151.33,151.48,151.28,151.41,55027.0,139.4332,139.5714,139.3872,139.5069,55027.0
2020-12-07 15:05:00,151.43,151.73,151.41,151.72,28248.0,139.5254,139.8018,139.5069,139.7926,28248.0
2020-12-07 15:10:00,151.74,151.88,151.65,151.87,54728.0,139.811,139.94,139.7281,139.9308,54728.0
2020-12-07 15:15:00,151.87,152.14,151.87,152.11,53980.0,139.9308,140.1796,139.9308,140.1519,53980.0
2020-12-07 15:20:00,152.11,152.32,152.06,152.31,57708.0,140.1519,140.3454,140.1058,140.3362,57708.0
2020-12-07 15:25:00,152.32,152.48,152.27,152.27,79009.0,140.3454,140.4928,140.2993,140.2993,79009.0
2020-12-07 15:30:00,152.28,152.58,152.22,152.22,80374.0,140.3086,140.585,140.2533,140.2533,80374.0
2020-12-07 15:35:00,152.2,152.25,151.99,152.12,84319.0,140.2348,140.2809,140.0413,140.1611,84319.0
2020-12-07 15:40:00,152.13,152.18,151.96,152.02,47660.0,140.1703,140.2164,140.0137,140.069,47660.0
2020-12-07 15:45:00,151.99,152.17,151.94,152.05,78708.0,140.0413,140.2072,139.9953,140.0966,78708.0
2020-12-07 15:50:00,152.02,152.27,152.01,152.25,94897.0,140.069,140.2993,140.0598,140.2809,94897.0
2020-12-07 15:55:00,152.24,152.25,151.87,151.96,178047.0,140.2717,140.2809,139.9308,140.0137,178047.0
2020-12-08 09:30:00,152.66,153.03,151.44,151.46,152580.0,140.6587,140.9996,139.5346,139.553,152580.0
2020-12-08 09:35:00,151.69,152.37,151.42,151.65,58493.0,139.7649,140.3915,139.5162,139.7281,58493.0
2020-12-08 09:40:00,151.68,151.83,151.3,151.6,56517.0,139.7557,139.8939,139.4056,139.682,56517.0
2020-12-08 09:45:00,151.69,151.8,151.25,151.53,69227.0,139.7649,139.8663,139.3595,139.6175,69227.0
2020-12-08 09:50:00,151.57,151.6,151.3,151.44,65526.0,139.6544,139.682,139.4056,139.5346,65526.0
2020-12-08 09:55:00,151.46,151.83,151.43,151.69,40093.0,139.553,139.8939,139.5254,139.7649,40093.0
2020-12-08 10:00:00,151.65,151.91,151.58,151.78,50140.0,139.7281,139.9676,139.6636,139.8479,50140.0
2020-12-08 10:05:00,151.77,152.05,151.61,151.66,44499.0,139.8386,140.0966,139.6912,139.7373,44499.0
2020-12-08 10:10:00,151.58,151.87,151.44,151.54,49014.0,139.6636,139.9308,139.5346,139.6267,49014.0
2020-12-08 10:15:00,151.51,151.51,150.94,150.99,42218.0,139.5991,139.5991,139.0739,139.12,42218.0
2020-12-08 10:20:00,151.0,151.02,150.71,150.76,35607.0,139.1292,139.1476,138.862,138.908,35607.0
2020-12-08 10:25:00,150.76,150.76,150.46,150.69,65992.0,138.908,138.908,138.6316,138.8435,65992.0
2020-12-08 10:30:00,150.7,151.19,150.7,150.84,59098.0,138.8528,139.3042,138.8528,138.9818,59098.0
2020-12-08 10:35:00,150.87,151.35,150.83,151.25,31633.0,139.0094,139.4517,138.9725,139.3595,31633.0
2020-12-08 10:40:00,151.24,151.4,151.2,151.34,35319.0,139.3503,139.4977,139.3135,139.4424,35319.0
2020-12-08 10:45:00,151.32,151.62,151.25,151.5,37718.0,139.424,139.7004,139.3595,139.5899,37718.0
2020-12-08 10:50:00,151.53,151.69,151.49,151.62,27459.0,139.6175,139.7649,139.5807,139.7004,27459.0
2020-12-08 10:55:00,151.63,151.81,151.44,151.46,37050.0,139.7097,139.8755,139.5346,139.553,37050.0
2020-12-08 11:00:00,151.51,151.56,151.27,151.56,25199.0,139.5991,139.6452,139.378,139.6452,25199.0
2020-12-08 11:05:00,151.57,151.57,151.4,151.42,23731.0,139.6544,139.6544,139.4977,139.5162,23731.0
2020-12-08 11:10:00,151.44,151.61,151.39,151.43,36136.0,139.5346,139.6912,139.4885,139.5254,36136.0
2020-12-08 11:15:00,151.4,151.59,151.4,151.58,26204.0,139.4977,139.6728,139.4977,139.6636,26204.0
2020-12-08 11:20:00,151.58,151.76,151.53,151.64,17711.0,139.6636,139.8294,139.6175,139.7189,17711.0
2020-12-08 11:25:00,151.64,151.68,151.41,151.64,35538.0,139.7189,139.7557,139.5069,139.7189,35538.0
2020-12-08 11:30:00,151.64,151.76,151.52,151.58,37255.0,139.7189,139.8294,139.6083,139.6636,37255.0
2020-12-08 11:35:00,151.62,151.89,151.58,151.68,20413.0,139.7004,139.9492,139.6636,139.7557,20413.0
2020-12-08 11:40:00,151.66,151.87,151.66,151.81,20262.0,139.7373,139.9308,139.7373,139.8755,20262.0
2020-12-08 11:45:00,151.84,151.94,151.81,151.84,19911.0,139.9031,139.9953,139.8755,139.9031,19911.0
2020-12-08 11:50:00,151.84,151.94,151.74,151.87,22774.0,139.9031,139.9953,139.811,139.9308,22774.0
2020-12-08 11:55:00,151.85,151.86,151.73,151.78,23902.0,139.9124,139.9216,139.8018,139.8479,23902.0
2020-12-08 12:00:00,151.76,151.76,151.43,151.43,34014.0,139.8294,139.8294,139.5254,139.5254,34014.0
2020-12-08 12:05:00,151.44,151.52,151.31,151.31,31004.0,139.5346,139.6083,139.4148,139.4148,31004.0
2020-12-08 12:10:00,151.31,151.38,151.06,151.17,30083.0,139.4148,139.4793,139.1845,139.2858,30083.0
2020-12-08 12:15:00,151.17,151.28,151.06,151.22,31139.0,139.2858,139.3872,139.1845,139.3319,31139.0
2020-12-08 12:20:00,151.21,151.27,151.14,151.25,22411.0,139.3227,139.378,139.2582,139.3595,22411.0
2020-12-08 12:25:00,151.24,151.52,151.18,151.52,19746.0,139.3503,139.6083,139.295,139.6083,19746.0
2020-12-08 12:30:00,151.5,151.77,151.5,151.57,56681.0,139.5899,139.8386,139.5899,139.6544,56681.0
2020-12-08 12:35:00,151.56,151.59,151.46,151.59,30672.0,139.6452,139.6728,139.553,139.6728,30672.0
2020-12-08 12:40:00,151.58,151.76,151.48,151.75,30110.0,139.6636,139.8294,139.5714,139.8202,30110.0
2020-12-08 12:45:00,151.75,151.88,151.66,151.75,22017.0,139.8202,139.94,139.7373,139.8202,22017.0
2020-12-08 12:50:00,151.8,151.85,151.72,151.72,24680.0,139.8663,139.9124,139.7926,139.7926,24680.0
2020-12-08 12:55:00,151.71,151.84,151.7,151.8,17041.0,139.7834,139.9031,139.7741,139.8663,17041.0
2020-12-08 13:00:00,151.8,151.82,151.52,151.6,27540.0,139.8663,139.8847,139.6083,139.682,27540.0
2020-12-08 13:05:00,151.61,151.8,151.53,151.68,34294.0,139.6912,139.8663,139.6175,139.7557,34294.0
2020-12-08 13:10:00,151.65,151.74,151.62,151.72,16912.0,139.7281,139.811,139.7004,139.7926,16912.0
2020-12-08 13:15:00,151.72,151.72,151.59,151.66,22181.0,139.7926,139.7926,139.6728,139.7373,22181.0
2020-12-08 13:20:00,151.69,151.89,151.69,151.89,21197.0,139.7649,139.9492,139.7649,139.9492,21197.0
2020-12-08 13:25:00,151.89,152.22,151.89,152.19,32798.0,139.9492,140.2533,139.9492,140.2256,32798.0
2020-12-08 13:30:00,152.19,152.33,152.19,152.33,30386.0,140.2256,140.3546,140.2256,140.3546,30386.0
2020-12-08 13:35:00,152.33,152.52,152.22,152.49,22410.0,140.3546,140.5297,140.2533,140.502,22410.0
2020-12-08 13:40:00,152.45,152.65,152.43,152.61,18819.0,140.4652,140.6495,140.4468,140.6126,18819.0
2020-12-08 13:45:00,152.64,152.67,152.54,152.56,16166.0,140.6402,140.6679,140.5481,140.5665,16166.0
2020-12-08 13:50:00,152.55,152.56,152.1,152.14,43794.0,140.5573,140.5665,140.1427,140.1796,43794.0
2020-12-08 13:55:00,152.15,152.18,152.01,152.11,40498.0,140.1888,140.2164,140.0598,140.1519,40498.0
2020-12-08 14:00:00,152.11,152.19,151.94,152.05,31045.0,140.1519,140.2256,139.9953,140.0966,31045.0
2020-12-08 14:05:00,152.08,152.16,151.98,152.13,23299.0,140.1243,140.198,140.0321,140.1703,23299.0
2020-12-08 14:10:00,152.11,152.15,151.92,152.06,27283.0,140.1519,140.1888,139.9769,140.1058,27283.0
2020-12-08 14:15:00,152.06,152.06,151.88,151.92,18068.0,140.1058,140.1058,139.94,139.9769,18068.0
2020-12-08 14:20:00,151.94,152.1,151.94,152.06,32501.0,139.9953,140.1427,139.9953,140.1058,32501.0
2020-12-08 14:25:00,152.07,152.25,152.06,152.18,26757.0,140.1151,140.2809,140.1058,140.2164,26757.0
2020-12-08 14:30:00,152.17,152.24,152.03,152.07,24697.0,140.2072,140.2717,140.0782,140.1151,24697.0
2020-12-08 14:35:00,152.05,152.08,151.92,151.99,24610.0,140.0966,140.1243,139.9769,140.0413,24610.0
2020-12-08 14:40:00,152.0,152.22,151.99,152.03,38513.0,140.0506,140.2533,140.0413,140.0782,38513.0
2020-12-08 14:45:00,152.04,152.09,151.79,151.87,38987.0,140.0874,140.1335,139.8571,139.9308,38987.0
2020-12-08 14:50:00,151.83,151.91,151.8,151.9,23996.0,139.8939,139.9676,139.8663,139.9584,23996.0
2020-12-08 14:55:00,151.89,151.97,151.87,151.89,22526.0,139.9492,140.0229,139.9308,139.9492,22526.0
2020-12-08 15:00:00,151.91,152.06,151.9,151.98,23055.0,139.9676,140.1058,139.9584,140.0321,23055.0
2020-12-08 15:05:00,152.0,152.03,151.84,151.91,29322.0,140.0506,140.0782,139.9031,139.9676,29322.0
2020-12-08 15:10:00,151.91,151.91,151.65,151.82,42404.0,139.9676,139.9676,139.7281,139.8847,42404.0
2020-12-08 15:15:00,151.81,151.88,151.78,151.81,28697.0,139.8755,139.94,139.8479,139.8755,28697.0
2020-12-08 15:20:00,151.82,151.91,151.77,151.86,42400.0,139.8847,139.9676,139.8386,139.9216,42400.0
2020-12-08 15:25:00,151.87,151.93,151.75,151.76,44424.0,139.9308,139.9861,139.8202,139.8294,44424.0
2020-12-08 15:30:00,151.76,151.97,151.76,151.97,44008.0,139.8294,140.0229,139.8294,140.0229,44008.0
2020-12-08 15:35:00,151.96,152.02,151.76,151.89,48810.0,140.0137,140.069,139.8294,139.9492,48810.0
2020-12-08 15:40:00,151.87,151.96,151.77,151.82,58578.0,139.9308,140.0137,139.8386,139.8847,58578.0
2020-12-08 15:45:00,151.82,152.0,151.8,151.8,71282.0,139.8847,140.0506,139.8663,139.8663,71282.0
2020-12-08 15:50:00,151.78,151.81,151.22,151.24,219323.0,139.8479,139.8755,139.3319,139.3503,219323.0
2020-12-08 15:55:00,151.27,151.4,151.2,151.24,281334.0,139.378,139.4977,139.3135,139.3503,281334.0
2020-12-09 09:30:00,159.5,159.77,158.5,158.94,617195.0,146.961,147.2097,146.0396,146.445,617195.0
2020-12-09 09:35:00,158.94,159.68,158.52,158.72,210296.0,146.445,147.1268,146.058,146.2423,210296.0
2020-12-09 09:40:00,158.7,158.9,158.0,158.7,238803.0,146.2238,146.4081,145.5789,146.2238,238803.0
2020-12-09 09:45:00,158.7,158.78,158.09,158.67,197382.0,146.2238,146.2976,145.6618,146.1962,197382.0
2020-12-09 09:50:00,158.72,158.77,157.66,157.84,183355.0,146.2423,146.2883,145.2656,145.4315,183355.0
2020-12-09 09:55:00,157.88,158.12,157.78,158.09,154669.0,145.4683,145.6894,145.3762,145.6618,154669.0
2020-12-09 10:00:00,158.05,158.54,157.99,158.38,169634.0,145.6249,146.0764,145.5697,145.929,169634.0
2020-12-09 10:05:00,158.4,158.41,157.55,157.62,126939.0,145.9474,145.9566,145.1643,145.2287,126939.0
2020-12-09 10:10:00,157.63,157.7,157.22,157.58,153404.0,145.238,145.3025,144.8602,145.1919,153404.0
2020-12-09 10:15:00,157.58,157.93,157.4,157.86,128622.0,145.1919,145.5144,145.026,145.4499,128622.0
2020-12-09 10:20:00,157.87,158.06,157.72,158.06,98816.0,145.4591,145.6342,145.3209,145.6342,98816.0
2020-12-09 10:25:00,158.08,158.72,158.07,158.71,100933.0,145.6526,146.2423,145.6434,146.2331,100933.0
2020-12-09 10:30:00,158.7,159.32,158.69,159.29,128124.0,146.2238,146.7951,146.2146,146.7675,128124.0
2020-12-09 10:35:00,159.32,159.39,158.69,158.73,84664.0,146.7951,146.8596,146.2146,146.2515,84664.0
2020-12-09 10:40:00,158.73,158.77,158.54,158.65,45310.0,146.2515,146.2883,146.0764,146.1778,45310.0
2020-12-09 10:45:00,158.63,158.64,158.4,158.55,43761.0,146.1593,146.1686,145.9474,146.0856,43761.0
2020-12-09 10:50:00,158.56,158.83,158.53,158.77,65823.0,146.0949,146.3436,146.0672,146.2883,65823.0
2020-12-09 10:55:00,158.77,159.04,158.68,159.0,70568.0,146.2883,146.5371,146.2054,146.5003,70568.0
2020-12-09 11:00:00,158.98,159.37,158.88,159.24,79622.0,146.4818,146.8412,146.3897,146.7214,79622.0
2020-12-09 11:05:00,159.27,159.44,159.2,159.38,48043.0,146.749,146.9057,146.6845,146.8504,48043.0
2020-12-09 11:10:00,159.34,159.4,159.03,159.37,51225.0,146.8135,146.8688,146.5279,146.8412,51225.0
2020-12-09 11:15:00,159.36,159.72,159.33,159.59,81847.0,146.832,147.1637,146.8043,147.0439,81847.0
2020-12-09 11:20:00,159.58,159.73,159.5,159.73,44721.0,147.0347,147.1729,146.961,147.1729,44721.0
2020-12-09 11:25:00,159.72,159.78,159.53,159.64,45166.0,147.1637,147.2189,146.9886,147.0899,45166.0
2020-12-09 11:30:00,159.65,159.95,159.58,159.87,56331.0,147.0992,147.3756,147.0347,147.3019,56331.0
2020-12-09 11:35:00,159.85,159.85,159.64,159.75,61012.0,147.2834,147.2834,147.0899,147.1913,61012.0
2020-12-09 11:40:00,159.75,159.95,159.72,159.95,39866.0,147.1913,147.3756,147.1637,147.3756,39866.0
2020-12-09 11:45:00,159.93,160.1,159.65,159.83,115936.0,147.3571,147.5138,147.0992,147.265,115936.0
2020-12-09 11:50:00,159.81,160.03,159.74,160.0,54983.0,147.2466,147.4493,147.1821,147.4216,54983.0
2020-12-09 11:55:00,160.0,160.32,159.88,160.31,78283.0,147.4216,147.7165,147.3111,147.7073,78283.0
2020-12-09 12:00:00,160.32,160.73,160.3,160.69,106398.0,147.7165,148.0943,147.6981,148.0574,106398.0
2020-12-09 12:05:00,160.7,160.81,160.51,160.8,68783.0,148.0666,148.168,147.8916,148.1588,68783.0
2020-12-09 12:10:00,160.79,160.88,160.58,160.66,86404.0,148.1495,148.2325,147.956,148.0298,86404.0
2020-12-09 12:15:00,160.66,160.72,160.46,160.72,85772.0,148.0298,148.085,147.8455,148.085,85772.0
2020-12-09 12:20:00,160.71,160.85,160.64,160.74,54390.0,148.0758,148.2048,148.0113,148.1035,54390.0
2020-12-09 12:25:00,160.74,160.98,160.74,160.89,50970.0,148.1035,148.3246,148.1035,148.2417,50970.0
2020-12-09 12:30:00,160.87,160.87,160.52,160.65,106302.0,148.2233,148.2233,147.9008,148.0205,106302.0
2020-12-09 12:35:00,160.65,160.69,160.05,160.07,73248.0,148.0205,148.0574,147.4677,147.4861,73248.0
2020-12-09 12:40:00,160.11,160.26,159.89,159.94,97430.0,147.523,147.6612,147.3203,147.3664,97430.0
2020-12-09 12:45:00,159.94,160.01,159.57,159.57,109691.0,147.3664,147.4309,147.0255,147.0255,109691.0
2020-12-09 12:50:00,159.59,159.8,159.26,159.66,95123.0,147.0439,147.2374,146.7398,147.1084,95123.0
2020-12-09 12:55:00,159.66,160.08,159.64,160.02,45742.0,147.1084,147.4954,147.0899,147.4401,45742.0
2020-12-09 13:00:00,160.0,160.04,159.82,159.83,39795.0,147.4216,147.4585,147.2558,147.265,39795.0
2020-12-09 13:05:00,159.84,160.0,159.75,159.95,48855.0,147.2742,147.4216,147.1913,147.3756,48855.0
2020-12-09 13:10:00,159.95,160.0,159.81,159.92,36239.0,147.3756,147.4216,147.2466,147.3479,36239.0
2020-12-09 13:15:00,159.93,160.0,159.71,159.92,39006.0,147.3571,147.4216,147.1544,147.3479,39006.0
2020-12-09 13:20:00,159.92,159.95,159.74,159.76,21024.0,147.3479,147.3756,147.1821,147.2005,21024.0
2020-12-09 13:25:00,159.73,159.88,159.4,159.48,71374.0,147.1729,147.3111,146.8688,146.9425,71374.0
2020-12-09 13:30:00,159.48,159.59,159.2,159.25,68803.0,146.9425,147.0439,146.6845,146.7306,68803.0
2020-12-09 13:35:00,159.24,159.64,159.15,159.43,56456.0,146.7214,147.0899,146.6385,146.8965,56456.0
2020-12-09 13:40:00,159.44,159.53,159.23,159.45,33212.0,146.9057,146.9886,146.7122,146.9149,33212.0
2020-12-09 13:45:00,159.5,159.51,159.17,159.28,48822.0,146.961,146.9702,146.6569,146.7582,48822.0
2020-12-09 13:50:00,159.27,159.63,159.23,159.61,37578.0,146.749,147.0807,146.7122,147.0623,37578.0
2020-12-09 13:55:00,159.62,159.7,159.45,159.58,52439.0,147.0715,147.1452,146.9149,147.0347,52439.0
2020-12-09 14:00:00,159.58,159.87,159.48,159.77,41736.0,147.0347,147.3019,146.9425,147.2097,41736.0
2020-12-09 14:05:00,159.78,159.89,159.71,159.88,32334.0,147.2189,147.3203,147.1544,147.3111,32334.0
2020-12-09 14:10:00,159.89,160.0,159.71,159.93,35679.0,147.3203,147.4216,147.1544,147.3571,35679.0
2020-12-09 14:15:00,159.91,160.05,159.77,159.96,39546.0,147.3387,147.4677,147.2097,147.3848,39546.0
2020-12-09 14:20:00,159.95,160.05,159.88,160.05,34786.0,147.3756,147.4677,147.3111,147.4677,34786.0
2020-12-09 14:25:00,160.06,160.21,160.02,160.18,55357.0,147.4769,147.6151,147.4401,147.5875,55357.0
2020-12-09 14:30:00,160.2,160.31,160.02,160.08,47515.0,147.6059,147.7073,147.4401,147.4954,47515.0
2020-12-09 14:35:00,160.12,160.32,159.98,160.08,50382.0,147.5322,147.7165,147.4032,147.4954,50382.0
2020-12-09 14:40:00,160.08,160.26,159.93,160.0,66478.0,147.4954,147.6612,147.3571,147.4216,66478.0
2020-12-09 14:45:00,160.02,160.24,159.99,160.17,47888.0,147.4401,147.6428,147.4124,147.5783,47888.0
2020-12-09 14:50:00,160.16,160.2,159.87,159.98,63183.0,147.5691,147.6059,147.3019,147.4032,63183.0
2020-12-09 14:55:00,160.04,160.21,160.01,160.13,40895.0,147.4585,147.6151,147.4309,147.5414,40895.0
2020-12-09 15:00:00,160.15,160.21,160.0,160.2,56296.0,147.5599,147.6151,147.4216,147.6059,56296.0
2020-12-09 15:05:00,160.22,160.54,160.2,160.45,65518.0,147.6244,147.9192,147.6059,147.8363,65518.0
2020-12-09 15:10:00,160.45,160.6,160.37,160.38,53459.0,147.8363,147.9745,147.7626,147.7718,53459.0
2020-12-09 15:15:00,160.38,160.5,160.34,160.39,72622.0,147.7718,147.8823,147.7349,147.781,72622.0
2020-12-09 15:20:00,160.38,160.43,160.14,160.16,77493.0,147.7718,147.8178,147.5506,147.5691,77493.0
2020-12-09 15:25:00,160.17,160.32,160.04,160.16,66080.0,147.5783,147.7165,147.4585,147.5691,66080.0
2020-12-09 15:30:00,160.15,160.37,159.78,159.94,106881.0,147.5599,147.7626,147.2189,147.3664,106881.0
2020-12-09 15:35:00,159.92,160.06,159.56,159.87,126457.0,147.3479,147.4769,147.0162,147.3019,126457.0
2020-12-09 15:40:00,159.87,160.21,159.86,160.17,72945.0,147.3019,147.6151,147.2927,147.5783,72945.0
2020-12-09 15:45:00,160.18,160.29,160.14,160.23,133142.0,147.5875,147.6888,147.5506,147.6336,133142.0
2020-12-09 15:50:00,160.23,160.42,160.2,160.36,187884.0,147.6336,147.8086,147.6059,147.7533,187884.0
2020-12-09 15:55:00,160.37,160.62,159.99,160.13,430408.0,147.7626,147.9929,147.4124,147.5414,430408.0
2020-12-10 09:30:00,159.49,160.14,158.51,158.61,191169.0,146.9517,147.5506,146.0488,146.1409,191169.0
2020-12-10 09:35:00,158.68,159.5,158.0,159.48,108695.0,146.2054,146.961,145.5789,146.9425,108695.0
2020-12-10 09:40:00,159.3,159.78,159.2,159.53,99034.0,146.7767,147.2189,146.6845,146.9886,99034.0
2020-12-10 09:45:00,159.58,160.1,159.49,160.1,53868.0,147.0347,147.5138,146.9517,147.5138,53868.0
2020-12-10 09:50:00,160.12,160.88,160.01,160.87,81177.0,147.5322,148.2325,147.4309,148.2233,81177.0
2020-12-10 09:55:00,160.88,161.09,160.77,160.84,91317.0,148.2325,148.426,148.1311,148.1956,91317.0
2020-12-10 10:00:00,160.92,161.18,160.67,161.07,65731.0,148.2693,148.5089,148.039,148.4075,65731.0
2020-12-10 10:05:00,161.05,161.45,160.65,161.21,71261.0,148.3891,148.7577,148.0205,148.5365,71261.0
2020-12-10 10:10:00,161.2,161.24,160.88,161.09,55383.0,148.5273,148.5642,148.2325,148.426,55383.0
2020-12-10 10:15:00,161.13,161.32,160.99,160.99,57961.0,148.4628,148.6379,148.3338,148.3338,57961.0
2020-12-10 10:20:00,161.04,161.06,160.6,160.8,38141.0,148.3799,148.3983,147.9745,148.1588,38141.0
2020-12-10 10:25:00,160.78,160.79,160.47,160.47,28570.0,148.1403,148.1495,147.8547,147.8547,28570.0
2020-12-10 10:30:00,160.53,160.57,159.94,160.07,45846.0,147.91,147.9468,147.3664,147.4861,45846.0
2020-12-10 10:35:00,160.09,160.65,160.04,160.55,39024.0,147.5046,148.0205,147.4585,147.9284,39024.0
2020-12-10 10:40:00,160.58,160.92,160.48,160.71,41616.0,147.956,148.2693,147.8639,148.0758,41616.0
2020-12-10 10:45:00,160.7,160.9,160.47,160.7,47196.0,148.0666,148.2509,147.8547,148.0666,47196.0
2020-12-10 10:50:00,160.69,160.92,160.66,160.86,59051.0,148.0574,148.2693,148.0298,148.214,59051.0
2020-12-10 10:55:00,160.86,160.92,160.42,160.58,173274.0,148.214,148.2693,147.8086,147.956,173274.0
2020-12-10 11:00:00,160.62,160.69,160.22,160.41,29501.0,147.9929,148.0574,147.6244,147.7994,29501.0
2020-12-10 11:05:00,160.41,160.63,160.28,160.45,40454.0,147.7994,148.0021,147.6796,147.8363,40454.0
2020-12-10 11:10:00,160.41,160.9,160.41,160.78,25757.0,147.7994,148.2509,147.7994,148.1403,25757.0
2020-12-10 11:15:00,160.78,160.94,160.61,160.65,34832.0,148.1403,148.2877,147.9837,148.0205,34832.0
2020-12-10 11:20:00,160.68,160.71,160.44,160.58,52224.0,148.0482,148.0758,147.8271,147.956,52224.0
2020-12-10 11:25:00,160.59,160.8,160.5,160.65,24816.0,147.9653,148.1588,147.8823,148.0205,24816.0
2020-12-10 11:30:00,160.64,160.7,160.1,160.2,41577.0,148.0113,148.0666,147.5138,147.6059,41577.0
2020-12-10 11:35:00,160.21,160.48,160.15,160.45,38186.0,147.6151,147.8639,147.5599,147.8363,38186.0
2020-12-10 11:40:00,160.45,160.82,160.36,160.65,32249.0,147.8363,148.1772,147.7533,148.0205,32249.0
2020-12-10 11:45:00,160.6,160.71,160.31,160.34,52209.0,147.9745,148.0758,147.7073,147.7349,52209.0
2020-12-10 11:50:00,160.39,160.5,160.13,160.18,32860.0,147.781,147.8823,147.5414,147.5875,32860.0
2020-12-10 11:55:00,160.13,160.29,160.09,160.27,31483.0,147.5414,147.6888,147.5046,147.6704,31483.0
2020-12-10 12:00:00,160.26,160.6,160.14,160.6,36115.0,147.6612,147.9745,147.5506,147.9745,36115.0
2020-12-10 12:05:00,160.58,160.8,160.53,160.63,29348.0,147.956,148.1588,147.91,148.0021,29348.0
2020-12-10 12:10:00,160.65,160.65,160.36,160.49,24224.0,148.0205,148.0205,147.7533,147.8731,24224.0
2020-12-10 12:15:00,160.45,160.74,160.45,160.64,27580.0,147.8363,148.1035,147.8363,148.0113,27580.0
2020-12-10 12:20:00,160.64,160.66,160.21,160.43,63893.0,148.0113,148.0298,147.6151,147.8178,63893.0
2020-12-10 12:25:00,160.46,160.48,160.26,160.4,24825.0,147.8455,147.8639,147.6612,147.7902,24825.0
2020-12-10 12:30:00,160.44,160.6,160.31,160.42,34084.0,147.8271,147.9745,147.7073,147.8086,34084.0
2020-12-10 12:35:00,160.4,160.53,160.4,160.47,26415.0,147.7902,147.91,147.7902,147.8547,26415.0
2020-12-10 12:40:00,160.49,160.61,160.39,160.43,34280.0,147.8731,147.9837,147.781,147.8178,34280.0
2020-12-10 12:45:00,160.43,160.54,160.31,160.35,32975.0,147.8178,147.9192,147.7073,147.7441,32975.0
2020-12-10 12:50:00,160.34,160.4,160.11,160.15,26290.0,147.7349,147.7902,147.523,147.5599,26290.0
2020-12-10 12:55:00,160.13,160.23,160.04,160.13,34128.0,147.5414,147.6336,147.4585,147.5414,34128.0
2020-12-10 13:00:00,160.15,160.32,160.12,160.21,35380.0,147.5599,147.7165,147.5322,147.6151,35380.0
2020-12-10 13:05:00,160.19,160.44,160.16,160.37,59412.0,147.5967,147.8271,147.5691,147.7626,59412.0
2020-12-10 13:10:00,160.37,160.5,160.29,160.43,30956.0,147.7626,147.8823,147.6888,147.8178,30956.0
2020-12-10 13:15:00,160.42,160.45,160.32,160.39,28207.0,147.8086,147.8363,147.7165,147.781,28207.0
2020-12-10 13:20:00,160.41,160.45,160.16,160.16,29575.0,147.7994,147.8363,147.5691,147.5691,29575.0
2020-12-10 13:25:00,160.2,160.22,160.07,160.14,74891.0,147.6059,147.6244,147.4861,147.5506,74891.0
2020-12-10 13:30:00,160.13,160.17,159.9,159.91,35899.0,147.5414,147.5783,147.3295,147.3387,35899.0
2020-12-10 13:35:00,159.93,159.97,159.81,159.97,39203.0,147.3571,147.394,147.2466,147.394,39203.0
2020-12-10 13:40:00,159.96,160.0,159.78,159.8,21224.0,147.3848,147.4216,147.2189,147.2374,21224.0
2020-12-10 13:45:00,159.8,159.8,159.43,159.51,25781.0,147.2374,147.2374,146.8965,146.9702,25781.0
2020-12-10 13:50:00,159.49,159.71,159.45,159.68,36574.0,146.9517,147.1544,146.9149,147.1268,36574.0
2020-12-10 13:55:00,159.68,159.92,159.65,159.81,32617.0,147.1268,147.3479,147.0992,147.2466,32617.0
2020-12-10 14:00:00,159.81,159.96,159.68,159.81,19430.0,147.2466,147.3848,147.1268,147.2466,19430.0
2020-12-10 14:05:00,159.82,159.88,159.68,159.86,22348.0,147.2558,147.3111,147.1268,147.2927,22348.0
2020-12-10 14:10:00,159.86,159.86,159.49,159.54,27619.0,147.2927,147.2927,146.9517,146.9978,27619.0
2020-12-10 14:15:00,159.56,159.62,159.26,159.43,35997.0,147.0162,147.0715,146.7398,146.8965,35997.0
2020-12-10 14:20:00,159.43,159.62,159.33,159.61,17692.0,146.8965,147.0715,146.8043,147.0623,17692.0
2020-12-10 14:25:00,159.59,159.9,159.58,159.73,24425.0,147.0439,147.3295,147.0347,147.1729,24425.0
2020-12-10 14:30:00,159.73,159.88,159.71,159.85,65574.0,147.1729,147.3111,147.1544,147.2834,65574.0
2020-12-10 14:35:00,159.82,160.16,159.82,159.99,48788.0,147.2558,147.5691,147.2558,147.4124,48788.0
2020-12-10 14:40:00,159.98,160.28,159.92,160.13,79599.0,147.4032,147.6796,147.3479,147.5414,79599.0
2020-12-10 14:45:00,160.15,160.21,159.99,160.08,391191.0,147.5599,147.6151,147.4124,147.4954,391191.0
2020-12-10 14:50:00,160.08,160.17,160.02,160.08,38176.0,147.4954,147.5783,147.4401,147.4954,38176.0
2020-12-10 14:55:00,160.11,160.37,160.09,160.37,70681.0,147.523,147.7626,147.5046,147.7626,70681.0
2020-12-10 15:00:00,160.37,160.58,160.31,160.48,67665.0,147.7626,147.956,147.7073,147.8639,67665.0
2020-12-10 15:05:00,160.5,160.64,160.44,160.52,31633.0,147.8823,148.0113,147.8271,147.9008,31633.0
2020-12-10 15:10:00,160.55,160.83,160.49,160.81,36092.0,147.9284,148.1864,147.8731,148.168,36092.0
2020-12-10 15:15:00,160.83,160.97,160.81,160.95,61569.0,148.1864,148.3154,148.168,148.297,61569.0
2020-12-10 15:20:00,160.94,160.96,160.78,160.78,43524.0,148.2877,148.3062,148.1403,148.1403,43524.0
2020-12-10 15:25:00,160.78,160.89,160.65,160.84,55294.0,148.1403,148.2417,148.0205,148.1956,55294.0
2020-12-10 15:30:00,160.85,160.97,160.7,160.9,85384.0,148.2048,148.3154,148.0666,148.2509,85384.0
2020-12-10 15:35:00,160.89,161.06,160.84,160.94,118937.0,148.2417,148.3983,148.1956,148.2877,118937.0
2020-12-10 15:40:00,160.95,161.07,160.85,161.0,77110.0,148.297,148.4075,148.2048,148.343,77110.0
2020-12-10 15:45:00,161.01,161.12,160.96,161.01,107909.0,148.3522,148.4536,148.3062,148.3522,107909.0
2020-12-10 15:50:00,161.01,161.05,160.88,160.97,115758.0,148.3522,148.3891,148.2325,148.3154,115758.0
2020-12-10 15:55:00,160.97,160.97,160.15,160.24,319666.0,148.3154,148.3154,147.5599,147.6428,319666.0
2020-12-11 09:30:00,159.77,160.11,158.89,159.34,115620.0,147.2097,147.523,146.3989,146.8135,115620.0
2020-12-11 09:35:00,159.4,159.49,158.94,159.27,40104.0,146.8688,146.9517,146.445,146.749,40104.0
2020-12-11 09:40:00,159.22,159.29,158.45,158.67,51374.0,146.703,146.7675,145.9935,146.1962,51374.0
2020-12-11 09:45:00,158.61,159.1,158.54,158.98,54187.0,146.1409,146.5924,146.0764,146.4818,54187.0
2020-12-11 09:50:00,159.03,159.04,158.53,158.75,40782.0,146.5279,146.5371,146.0672,146.2699,40782.0
2020-12-11 09:55:00,158.72,159.04,158.54,158.91,36756.0,146.2423,146.5371,146.0764,146.4173,36756.0
2020-12-11 10:00:00,158.84,159.37,158.75,159.19,37197.0,146.3528,146.8412,146.2699,146.6753,37197.0
2020-12-11 10:05:00,159.19,159.19,158.8,159.08,31551.0,146.6753,146.6753,146.316,146.574,31551.0
2020-12-11 10:10:00,159.08,159.36,159.08,159.34,25097.0,146.574,146.832,146.574,146.8135,25097.0
2020-12-11 10:15:00,159.32,159.52,159.23,159.34,25924.0,146.7951,146.9794,146.7122,146.8135,25924.0
2020-12-11 10:20:00,159.31,159.62,159.29,159.5,33711.0,146.7859,147.0715,146.7675,146.961,33711.0
2020-12-11 10:25:00,159.51,159.59,158.76,158.82,41840.0,146.9702,147.0439,146.2791,146.3344,41840.0
2020-12-11 10:30:00,158.83,158.83,158.29,158.37,46545.0,146.3436,146.3436,145.8461,145.9198,46545.0
2020-12-11 10:35:00,158.39,158.68,158.36,158.51,49593.0,145.9382,146.2054,145.9106,146.0488,49593.0
2020-12-11 10:40:00,158.51,158.73,158.42,158.65,34793.0,146.0488,146.2515,145.9659,146.1778,34793.0
2020-12-11 10:45:00,158.66,158.66,157.81,157.87,99537.0,146.187,146.187,145.4038,145.4591,99537.0
2020-12-11 10:50:00,157.87,158.41,157.82,158.34,47485.0,145.4591,145.9566,145.413,145.8921,47485.0
2020-12-11 10:55:00,158.33,158.53,158.27,158.53,29326.0,145.8829,146.0672,145.8276,146.0672,29326.0
2020-12-11 11:00:00,158.55,158.63,158.42,158.48,33584.0,146.0856,146.1593,145.9659,146.0211,33584.0
2020-12-11 11:05:00,158.42,158.52,158.17,158.44,25603.0,145.9659,146.058,145.7355,145.9843,25603.0
2020-12-11 11:10:00,158.43,158.62,158.33,158.62,27802.0,145.9751,146.1501,145.8829,146.1501,27802.0
2020-12-11 11:15:00,158.61,158.77,158.43,158.76,32526.0,146.1409,146.2883,145.9751,146.2791,32526.0
2020-12-11 11:20:00,158.77,158.85,158.35,158.47,25890.0,146.2883,146.3621,145.9014,146.0119,25890.0
2020-12-11 11:25:00,158.52,158.67,158.39,158.65,29716.0,146.058,146.1962,145.9382,146.1778,29716.0
2020-12-11 11:30:00,158.66,158.71,158.34,158.54,26587.0,146.187,146.2331,145.8921,146.0764,26587.0
2020-12-11 11:35:00,158.51,158.54,158.15,158.22,24319.0,146.0488,146.0764,145.7171,145.7816,24319.0
2020-12-11 11:40:00,158.22,158.38,158.12,158.15,21492.0,145.7816,145.929,145.6894,145.7171,21492.0
2020-12-11 11:45:00,158.12,158.35,157.95,158.31,30248.0,145.6894,145.9014,145.5328,145.8645,30248.0
2020-12-11 11:50:00,158.31,158.57,158.31,158.48,70924.0,145.8645,146.1041,145.8645,146.0211,70924.0
2020-12-11 11:55:00,158.41,158.46,158.11,158.11,26950.0,145.9566,146.0027,145.6802,145.6802,26950.0
2020-12-11 12:00:00,158.15,158.16,158.0,158.0,44324.0,145.7171,145.7263,145.5789,145.5789,44324.0
2020-12-11 12:05:00,157.98,158.31,157.98,158.09,25490.0,145.5604,145.8645,145.5604,145.6618,25490.0
2020-12-11 12:10:00,158.1,158.12,157.79,157.94,57612.0,145.671,145.6894,145.3854,145.5236,57612.0
2020-12-11 12:15:00,157.94,158.26,157.93,158.03,33062.0,145.5236,145.8184,145.5144,145.6065,33062.0
2020-12-11 12:20:00,158.06,158.19,158.03,158.07,21613.0,145.6342,145.7539,145.6065,145.6434,21613.0
2020-12-11 12:25:00,158.03,158.08,157.88,157.99,52404.0,145.6065,145.6526,145.4683,145.5697,52404.0
2020-12-11 12:30:00,158.02,158.06,157.78,157.79,19241.0,145.5973,145.6342,145.3762,145.3854,19241.0
2020-12-11 12:35:00,157.78,157.79,157.48,157.5,61327.0,145.3762,145.3854,145.0998,145.1182,61327.0
2020-12-11 12:40:00,157.52,157.88,157.51,157.84,23743.0,145.1366,145.4683,145.1274,145.4315,23743.0
2020-12-11 12:45:00,157.84,158.14,157.76,158.11,25266.0,145.4315,145.7079,145.3577,145.6802,25266.0
2020-12-11 12:50:00,158.09,158.37,158.05,158.21,15668.0,145.6618,145.9198,145.6249,145.7724,15668.0
2020-12-11 12:55:00,158.24,158.41,158.1,158.41,30477.0,145.8,145.9566,145.671,145.9566,30477.0
2020-12-11 13:00:00,158.4,158.5,158.27,158.49,42435.0,145.9474,146.0396,145.8276,146.0304,42435.0
2020-12-11 13:05:00,158.48,158.53,158.44,158.45,29387.0,146.0211,146.0672,145.9843,145.9935,29387.0
2020-12-11 13:10:00,158.4,158.53,158.38,158.51,21170.0,145.9474,146.0672,145.929,146.0488,21170.0
2020-12-11 13:15:00,158.51,158.54,158.29,158.32,25232.0,146.0488,146.0764,145.8461,145.8737,25232.0
2020-12-11 13:20:00,158.31,158.37,158.15,158.21,32267.0,145.8645,145.9198,145.7171,145.7724,32267.0
2020-12-11 13:25:00,158.23,158.24,157.94,158.13,37768.0,145.7908,145.8,145.5236,145.6987,37768.0
2020-12-11 13:30:00,158.13,158.4,157.93,158.4,43285.0,145.6987,145.9474,145.5144,145.9474,43285.0
2020-12-11 13:35:00,158.37,158.45,158.13,158.13,24740.0,145.9198,145.9935,145.6987,145.6987,24740.0
2020-12-11 13:40:00,158.13,158.27,158.05,158.2,25772.0,145.6987,145.8276,145.6249,145.7632,25772.0
2020-12-11 13:45:00,158.17,158.3,158.11,158.16,25042.0,145.7355,145.8553,145.6802,145.7263,25042.0
2020-12-11 13:50:00,158.15,158.31,158.05,158.26,24823.0,145.7171,145.8645,145.6249,145.8184,24823.0
2020-12-11 13:55:00,158.25,158.31,158.09,158.2,22380.0,145.8092,145.8645,145.6618,145.7632,22380.0
2020-12-11 14:00:00,158.23,158.28,158.02,158.05,19609.0,145.7908,145.8369,145.5973,145.6249,19609.0
2020-12-11 14:05:00,158.02,158.27,157.97,158.04,48860.0,145.5973,145.8276,145.5512,145.6157,48860.0
2020-12-11 14:10:00,158.05,158.13,157.94,158.09,20712.0,145.6249,145.6987,145.5236,145.6618,20712.0
2020-12-11 14:15:00,158.1,158.23,158.08,158.15,19104.0,145.671,145.7908,145.6526,145.7171,19104.0
2020-12-11 14:20:00,158.13,158.16,157.94,157.94,39410.0,145.6987,145.7263,145.5236,145.5236,39410.0
2020-12-11 14:25:00,157.96,158.05,157.8,158.01,26432.0,145.542,145.6249,145.3946,145.5881,26432.0
2020-12-11 14:30:00,158.04,158.18,157.97,158.18,38361.0,145.6157,145.7447,145.5512,145.7447,38361.0
2020-12-11 14:35:00,158.12,158.38,158.12,158.38,21311.0,145.6894,145.929,145.6894,145.929,21311.0
2020-12-11 14:40:00,158.39,158.4,158.11,158.11,27979.0,145.9382,145.9474,145.6802,145.6802,27979.0
2020-12-11 14:45:00,158.13,158.33,158.02,158.24,24732.0,145.6987,145.8829,145.5973,145.8,24732.0
2020-12-11 14:50:00,158.25,158.25,158.06,158.13,20340.0,145.8092,145.8092,145.6342,145.6987,20340.0
2020-12-11 14:55:00,158.14,158.23,158.01,158.19,20038.0,145.7079,145.7908,145.5881,145.7539,20038.0
2020-12-11 15:00:00,158.18,158.21,158.03,158.06,30630.0,145.7447,145.7724,145.6065,145.6342,30630.0
2020-12-11 15:05:00,158.04,158.13,157.9,158.01,23269.0,145.6157,145.6987,145.4867,145.5881,23269.0
2020-12-11 15:10:00,158.01,158.1,157.89,158.08,34027.0,145.5881,145.671,145.4775,145.6526,34027.0
2020-12-11 15:15:00,158.07,158.37,158.07,158.28,31386.0,145.6434,145.9198,145.6434,145.8369,31386.0
2020-12-11 15:20:00,158.31,158.31,158.09,158.13,36634.0,145.8645,145.8645,145.6618,145.6987,36634.0
2020-12-11 15:25:00,158.16,158.23,158.15,158.19,22476.0,145.7263,145.7908,145.7171,145.7539,22476.0
2020-12-11 15:30:00,158.21,158.43,158.19,158.31,43893.0,145.7724,145.9751,145.7539,145.8645,43893.0
2020-12-11 15:35:00,158.31,158.54,158.28,158.5,44860.0,145.8645,146.0764,145.8369,146.0396,44860.0
2020-12-11 15:40:00,158.51,158.63,158.38,158.38,49943.0,146.0488,146.1593,145.929,145.929,49943.0
2020-12-11 15:45:00,158.38,158.4,158.19,158.19,51759.0,145.929,145.9474,145.7539,145.7539,51759.0
2020-12-11 15:50:00,158.18,158.21,157.69,157.74,90173.0,145.7447,145.7724,145.2932,145.3393,90173.0
2020-12-11 15:55:00,157.74,157.98,157.58,157.87,246824.0,145.3393,145.5604,145.1919,145.4591,246824.0
2020-12-14 09:30:00,158.77,160.7,158.37,160.46,189170.0,146.2883,148.0666,145.9198,147.8455,189170.0
2020-12-14 09:35:00,160.44,161.11,160.44,161.09,84024.0,147.8271,148.4444,147.8271,148.426,84024.0
2020-12-14 09:40:00,161.09,161.77,160.87,161.59,103581.0,148.426,149.0525,148.2233,148.8866,103581.0
2020-12-14 09:45:00,161.59,161.72,161.25,161.31,48861.0,148.8866,149.0064,148.5734,148.6287,48861.0
2020-12-14 09:50:00,161.31,161.78,161.28,161.78,36077.0,148.6287,149.0617,148.601,149.0617,36077.0
2020-12-14 09:55:00,161.8,161.82,161.09,161.45,51815.0,149.0801,149.0986,148.426,148.7577,51815.0
2020-12-14 10:00:00,161.45,161.8,161.37,161.43,41091.0,148.7577,149.0801,148.6839,148.7392,41091.0
2020-12-14 10:05:00,161.35,161.58,161.25,161.58,44168.0,148.6655,148.8774,148.5734,148.8774,44168.0
2020-12-14 10:10:00,161.58,161.71,161.41,161.62,26379.0,148.8774,148.9972,148.7208,148.9143,26379.0
2020-12-14 10:15:00,161.63,161.95,161.48,161.93,41195.0,148.9235,149.2183,148.7853,149.1999,41195.0
2020-12-14 10:20:00,161.92,162.13,161.78,161.93,63047.0,149.1907,149.3842,149.0617,149.1999,63047.0
2020-12-14 10:25:00,161.96,162.06,161.79,162.06,49944.0,149.2276,149.3197,149.0709,149.3197,49944.0
2020-12-14 10:30:00,162.06,162.44,161.98,162.04,68736.0,149.3197,149.6698,149.246,149.3013,68736.0
2020-12-14 10:35:00,162.06,162.27,161.84,161.84,52047.0,149.3197,149.5132,149.117,149.117,52047.0
2020-12-14 10:40:00,161.87,161.95,161.64,161.92,44272.0,149.1446,149.2183,148.9327,149.1907,44272.0
2020-12-14 10:45:00,161.86,161.99,161.46,161.54,50515.0,149.1354,149.2552,148.7669,148.8406,50515.0
2020-12-14 10:50:00,161.54,161.79,161.53,161.78,28830.0,148.8406,149.0709,148.8314,149.0617,28830.0
2020-12-14 10:55:00,161.88,161.96,161.33,161.34,55973.0,149.1539,149.2276,148.6471,148.6563,55973.0
2020-12-14 11:00:00,161.39,161.46,161.14,161.28,36366.0,148.7024,148.7669,148.472,148.601,36366.0
2020-12-14 11:05:00,161.24,161.53,160.9,160.92,66701.0,148.5642,148.8314,148.2509,148.2693,66701.0
2020-12-14 11:10:00,160.9,161.0,160.76,160.76,39897.0,148.2509,148.343,148.1219,148.1219,39897.0
2020-12-14 11:15:00,160.79,161.14,160.78,161.05,28054.0,148.1495,148.472,148.1403,148.3891,28054.0
2020-12-14 11:20:00,161.03,161.33,160.95,161.3,32368.0,148.3707,148.6471,148.297,148.6194,32368.0
2020-12-14 11:25:00,161.3,161.41,161.08,161.23,28595.0,148.6194,148.7208,148.4167,148.5549,28595.0
2020-12-14 11:30:00,161.23,161.31,160.85,161.17,31978.0,148.5549,148.6287,148.2048,148.4997,31978.0
2020-12-14 11:35:00,161.16,161.63,161.11,161.52,30314.0,148.4905,148.9235,148.4444,148.8222,30314.0
2020-12-14 11:40:00,161.53,161.88,161.53,161.75,27786.0,148.8314,149.1539,148.8314,149.0341,27786.0
2020-12-14 11:45:00,161.75,161.84,161.52,161.6,32872.0,149.0341,149.117,148.8222,148.8959,32872.0
2020-12-14 11:50:00,161.56,161.87,161.4,161.83,21657.0,148.859,149.1446,148.7116,149.1078,21657.0
2020-12-14 11:55:00,161.76,161.9,161.61,161.61,22094.0,149.0433,149.1723,148.9051,148.9051,22094.0
2020-12-14 12:00:00,161.61,161.67,161.46,161.63,25514.0,148.9051,148.9604,148.7669,148.9235,25514.0
2020-12-14 12:05:00,161.62,161.98,161.59,161.93,28842.0,148.9143,149.246,148.8866,149.1999,28842.0
2020-12-14 12:10:00,161.95,162.03,161.75,161.84,26212.0,149.2183,149.2921,149.0341,149.117,26212.0
2020-12-14 12:15:00,161.84,161.96,161.67,161.71,20442.0,149.117,149.2276,148.9604,148.9972,20442.0
2020-12-14 12:20:00,161.7,161.79,161.57,161.76,13417.0,148.988,149.0709,148.8682,149.0433,13417.0
2020-12-14 12:25:00,161.73,161.89,161.67,161.88,12931.0,149.0156,149.1631,148.9604,149.1539,12931.0
2020-12-14 12:30:00,161.85,161.92,161.76,161.87,18014.0,149.1262,149.1907,149.0433,149.1446,18014.0
2020-12-14 12:35:00,161.87,162.08,161.86,161.91,24746.0,149.1446,149.3381,149.1354,149.1815,24746.0
2020-12-14 12:40:00,161.92,162.03,161.82,162.0,26185.0,149.1907,149.2921,149.0986,149.2644,26185.0
2020-12-14 12:45:00,162.0,162.1,161.91,161.96,21016.0,149.2644,149.3566,149.1815,149.2276,21016.0
2020-12-14 12:50:00,161.97,162.03,161.88,161.96,21877.0,149.2368,149.2921,149.1539,149.2276,21877.0
2020-12-14 12:55:00,161.97,161.99,161.9,161.99,22846.0,149.2368,149.2552,149.1723,149.2552,22846.0
2020-12-14 13:00:00,162.0,162.02,161.56,161.56,22258.0,149.2644,149.2828,148.859,148.859,22258.0
2020-12-14 13:05:00,161.61,161.61,161.24,161.32,17453.0,148.9051,148.9051,148.5642,148.6379,17453.0
2020-12-14 13:10:00,161.31,161.52,161.29,161.32,30683.0,148.6287,148.8222,148.6102,148.6379,30683.0
2020-12-14 13:15:00,161.29,161.29,161.13,161.21,21366.0,148.6102,148.6102,148.4628,148.5365,21366.0
2020-12-14 13:20:00,161.19,161.21,161.02,161.05,29182.0,148.5181,148.5365,148.3615,148.3891,29182.0
2020-12-14 13:25:00,161.06,161.22,160.87,160.89,30473.0,148.3983,148.5457,148.2233,148.2417,30473.0
2020-12-14 13:30:00,160.91,161.22,160.87,161.19,17382.0,148.2601,148.5457,148.2233,148.5181,17382.0
2020-12-14 13:35:00,161.21,161.25,161.12,161.22,22310.0,148.5365,148.5734,148.4536,148.5457,22310.0
2020-12-14 13:40:00,161.24,161.49,161.22,161.49,18963.0,148.5642,148.7945,148.5457,148.7945,18963.0
2020-12-14 13:45:00,161.47,161.65,161.42,161.47,23146.0,148.7761,148.9419,148.73,148.7761,23146.0
2020-12-14 13:50:00,161.43,161.74,161.43,161.7,18431.0,148.7392,149.0249,148.7392,148.988,18431.0
2020-12-14 13:55:00,161.7,161.74,161.59,161.66,18619.0,148.988,149.0249,148.8866,148.9511,18619.0
2020-12-14 14:00:00,161.69,161.79,161.5,161.64,19274.0,148.9788,149.0709,148.8037,148.9327,19274.0
2020-12-14 14:05:00,161.66,161.75,161.62,161.64,21300.0,148.9511,149.0341,148.9143,148.9327,21300.0
2020-12-14 14:10:00,161.68,161.68,161.44,161.48,16047.0,148.9696,148.9696,148.7484,148.7853,16047.0
2020-12-14 14:15:00,161.49,161.5,161.3,161.44,17889.0,148.7945,148.8037,148.6194,148.7484,17889.0
2020-12-14 14:20:00,161.48,161.48,161.15,161.2,17603.0,148.7853,148.7853,148.4812,148.5273,17603.0
2020-12-14 14:25:00,161.23,161.34,161.16,161.3,23697.0,148.5549,148.6563,148.4905,148.6194,23697.0
2020-12-14 14:30:00,161.25,161.34,161.15,161.15,20438.0,148.5734,148.6563,148.4812,148.4812,20438.0
2020-12-14 14:35:00,161.18,161.19,160.97,161.03,21051.0,148.5089,148.5181,148.3154,148.3707,21051.0
2020-12-14 14:40:00,161.0,161.11,160.96,161.08,19362.0,148.343,148.4444,148.3062,148.4167,19362.0
2020-12-14 14:45:00,161.06,161.19,160.92,161.14,26994.0,148.3983,148.5181,148.2693,148.472,26994.0
2020-12-14 14:50:00,161.13,161.19,161.06,161.13,16718.0,148.4628,148.5181,148.3983,148.4628,16718.0
2020-12-14 14:55:00,161.13,161.23,161.07,161.21,19317.0,148.4628,148.5549,148.4075,148.5365,19317.0
2020-12-14 15:00:00,161.21,161.22,160.83,160.88,41414.0,148.5365,148.5457,148.1864,148.2325,41414.0
2020-12-14 15:05:00,160.9,161.03,160.76,160.79,26282.0,148.2509,148.3707,148.1219,148.1495,26282.0
2020-12-14 15:10:00,160.79,160.98,160.76,160.77,25715.0,148.1495,148.3246,148.1219,148.1311,25715.0
2020-12-14 15:15:00,160.76,160.97,160.73,160.92,30444.0,148.1219,148.3154,148.0943,148.2693,30444.0
2020-12-14 15:20:00,160.94,161.23,160.94,161.22,26591.0,148.2877,148.5549,148.2877,148.5457,26591.0
2020-12-14 15:25:00,161.24,161.25,161.05,161.07,45019.0,148.5642,148.5734,148.3891,148.4075,45019.0
2020-12-14 15:30:00,161.05,161.07,160.67,160.77,44206.0,148.3891,148.4075,148.039,148.1311,44206.0
2020-12-14 15:35:00,160.78,160.84,160.52,160.55,58220.0,148.1403,148.1956,147.9008,147.9284,58220.0
2020-12-14 15:40:00,160.52,160.57,160.11,160.12,41265.0,147.9008,147.9468,147.523,147.5322,41265.0
2020-12-14 15:45:00,160.13,160.39,160.11,160.35,45496.0,147.5414,147.781,147.523,147.7441,45496.0
2020-12-14 15:50:00,160.33,160.54,160.02,160.54,67247.0,147.7257,147.9192,147.4401,147.9192,67247.0
2020-12-14 15:55:00,160.52,160.71,160.0,160.01,155327.0,147.9008,148.0758,147.4216,147.4309,155327.0
2020-12-15 09:30:00,161.13,161.71,160.94,161.21,76740.0,148.4628,148.9972,148.2877,148.5365,76740.0
2020-12-15 09:35:00,161.18,161.89,161.08,161.89,38073.0,148.5089,149.1631,148.4167,149.1631,38073.0
2020-12-15 09:40:00,161.85,161.99,161.4,161.71,53496.0,149.1262,149.2552,148.7116,148.9972,53496.0
2020-12-15 09:45:00,161.75,161.93,161.65,161.8,44844.0,149.0341,149.1999,148.9419,149.0801,44844.0
2020-12-15 09:50:00,161.84,162.3,161.81,162.18,64803.0,149.117,149.5408,149.0894,149.4303,64803.0
2020-12-15 09:55:00,162.18,162.44,162.03,162.08,49849.0,149.4303,149.6698,149.2921,149.3381,49849.0
2020-12-15 10:00:00,162.1,162.13,161.83,162.02,44976.0,149.3566,149.3842,149.1078,149.2828,44976.0
2020-12-15 10:05:00,162.1,162.55,161.93,162.22,43972.0,149.3566,149.7712,149.1999,149.4671,43972.0
2020-12-15 10:10:00,162.2,162.58,162.17,162.5,38808.0,149.4487,149.7988,149.4211,149.7251,38808.0
2020-12-15 10:15:00,162.48,162.74,162.37,162.74,29630.0,149.7067,149.9462,149.6053,149.9462,29630.0
2020-12-15 10:20:00,162.72,162.9,162.43,162.52,42500.0,149.9278,150.0937,149.6606,149.7435,42500.0
2020-12-15 10:25:00,162.52,162.58,162.35,162.35,35859.0,149.7435,149.7988,149.5869,149.5869,35859.0
2020-12-15 10:30:00,162.38,162.78,162.35,162.75,37993.0,149.6145,149.9831,149.5869,149.9555,37993.0
2020-12-15 10:35:00,162.75,162.75,162.38,162.42,28376.0,149.9555,149.9555,149.6145,149.6514,28376.0
2020-12-15 10:40:00,162.44,162.57,161.8,161.95,32200.0,149.6698,149.7896,149.0801,149.2183,32200.0
2020-12-15 10:45:00,161.91,162.23,161.91,161.95,27706.0,149.1815,149.4763,149.1815,149.2183,27706.0
2020-12-15 10:50:00,161.96,162.11,161.86,161.97,28641.0,149.2276,149.3658,149.1354,149.2368,28641.0
2020-12-15 10:55:00,161.94,162.17,161.9,161.99,26812.0,149.2091,149.4211,149.1723,149.2552,26812.0
2020-12-15 11:00:00,161.99,162.17,161.91,161.95,19220.0,149.2552,149.4211,149.1815,149.2183,19220.0
2020-12-15 11:05:00,161.93,162.0,161.46,161.71,28647.0,149.1999,149.2644,148.7669,148.9972,28647.0
2020-12-15 11:10:00,161.73,162.07,161.72,161.93,37197.0,149.0156,149.3289,149.0064,149.1999,37197.0
2020-12-15 11:15:00,161.86,162.09,161.78,161.97,22144.0,149.1354,149.3473,149.0617,149.2368,22144.0
2020-12-15 11:20:00,161.95,162.18,161.9,162.15,18741.0,149.2183,149.4303,149.1723,149.4026,18741.0
2020-12-15 11:25:00,162.1,162.21,161.92,162.15,30629.0,149.3566,149.4579,149.1907,149.4026,30629.0
2020-12-15 11:30:00,162.13,162.3,162.08,162.3,15128.0,149.3842,149.5408,149.3381,149.5408,15128.0
2020-12-15 11:35:00,162.28,162.57,162.27,162.4,30387.0,149.5224,149.7896,149.5132,149.633,30387.0
2020-12-15 11:40:00,162.42,162.7,162.42,162.7,19743.0,149.6514,149.9094,149.6514,149.9094,19743.0
2020-12-15 11:45:00,162.64,162.67,162.42,162.51,33514.0,149.8541,149.8817,149.6514,149.7343,33514.0
2020-12-15 11:50:00,162.48,162.51,162.26,162.35,15525.0,149.7067,149.7343,149.504,149.5869,15525.0
2020-12-15 11:55:00,162.33,162.6,162.26,162.59,19462.0,149.5685,149.8172,149.504,149.808,19462.0
2020-12-15 12:00:00,162.59,162.78,162.59,162.77,22389.0,149.808,149.9831,149.808,149.9739,22389.0
2020-12-15 12:05:00,162.78,163.12,162.77,162.92,51545.0,149.9831,150.2964,149.9739,150.1121,51545.0
2020-12-15 12:10:00,162.87,163.03,162.75,162.95,24805.0,150.066,150.2134,149.9555,150.1397,24805.0
2020-12-15 12:15:00,162.96,163.17,162.93,163.14,33360.0,150.1489,150.3424,150.1213,150.3148,33360.0
2020-12-15 12:20:00,163.17,163.25,162.65,162.65,35196.0,150.3424,150.4161,149.8633,149.8633,35196.0
2020-12-15 12:25:00,162.65,162.89,162.65,162.89,24217.0,149.8633,150.0844,149.8633,150.0844,24217.0
2020-12-15 12:30:00,162.89,163.13,162.89,162.96,24162.0,150.0844,150.3056,150.0844,150.1489,24162.0
2020-12-15 12:35:00,162.95,163.1,162.9,163.07,27953.0,150.1397,150.2779,150.0937,150.2503,27953.0
2020-12-15 12:40:00,163.07,163.23,163.06,163.22,34491.0,150.2503,150.3977,150.2411,150.3885,34491.0
2020-12-15 12:45:00,163.25,163.35,163.22,163.29,31336.0,150.4161,150.5083,150.3885,150.453,31336.0
2020-12-15 12:50:00,163.3,163.52,163.28,163.4,30694.0,150.4622,150.6649,150.4438,150.5544,30694.0
2020-12-15 12:55:00,163.42,163.5,163.3,163.41,33488.0,150.5728,150.6465,150.4622,150.5636,33488.0
2020-12-15 13:00:00,163.43,163.55,163.41,163.5,23733.0,150.582,150.6926,150.5636,150.6465,23733.0
2020-12-15 13:05:00,163.49,163.88,163.47,163.64,37391.0,150.6373,150.9966,150.6189,150.7755,37391.0
2020-12-15 13:10:00,163.66,163.73,163.53,163.66,22084.0,150.7939,150.8584,150.6741,150.7939,22084.0
2020-12-15 13:15:00,163.71,163.73,163.39,163.58,36694.0,150.84,150.8584,150.5451,150.7202,36694.0
2020-12-15 13:20:00,163.63,163.79,163.58,163.64,22965.0,150.7663,150.9137,150.7202,150.7755,22965.0
2020-12-15 13:25:00,163.64,163.64,163.32,163.35,34474.0,150.7755,150.7755,150.4806,150.5083,34474.0
2020-12-15 13:30:00,163.33,163.48,163.22,163.44,28858.0,150.4899,150.6281,150.3885,150.5912,28858.0
2020-12-15 13:35:00,163.43,163.48,163.32,163.47,12811.0,150.582,150.6281,150.4806,150.6189,12811.0
2020-12-15 13:40:00,163.45,163.48,163.36,163.42,22782.0,150.6004,150.6281,150.5175,150.5728,22782.0
2020-12-15 13:45:00,163.43,163.47,163.23,163.24,23508.0,150.582,150.6189,150.3977,150.4069,23508.0
2020-12-15 13:50:00,163.23,163.29,163.11,163.21,19761.0,150.3977,150.453,150.2872,150.3793,19761.0
2020-12-15 13:55:00,163.2,163.6,163.2,163.59,34101.0,150.3701,150.7386,150.3701,150.7294,34101.0
2020-12-15 14:00:00,163.55,163.6,163.4,163.46,22471.0,150.6926,150.7386,150.5544,150.6096,22471.0
2020-12-15 14:05:00,163.49,163.83,163.48,163.79,26669.0,150.6373,150.9506,150.6281,150.9137,26669.0
2020-12-15 14:10:00,163.8,164.07,163.77,164.03,28671.0,150.9229,151.1717,150.8953,151.1348,28671.0
2020-12-15 14:15:00,164.03,164.12,163.99,164.01,45155.0,151.1348,151.2178,151.098,151.1164,45155.0
2020-12-15 14:20:00,164.01,164.1,163.91,163.98,23519.0,151.1164,151.1993,151.0243,151.0888,23519.0
2020-12-15 14:25:00,163.98,164.27,163.98,164.25,38690.0,151.0888,151.356,151.0888,151.3375,38690.0
2020-12-15 14:30:00,164.28,164.3,163.94,163.97,39670.0,151.3652,151.3836,151.0519,151.0795,39670.0
2020-12-15 14:35:00,163.98,164.1,163.82,163.9,30436.0,151.0888,151.1993,150.9413,151.015,30436.0
2020-12-15 14:40:00,163.9,163.92,163.76,163.91,30338.0,151.015,151.0335,150.8861,151.0243,30338.0
2020-12-15 14:45:00,163.93,163.93,163.73,163.81,26324.0,151.0427,151.0427,150.8584,150.9321,26324.0
2020-12-15 14:50:00,163.82,164.0,163.77,163.9,24645.0,150.9413,151.1072,150.8953,151.015,24645.0
2020-12-15 14:55:00,163.9,163.92,163.79,163.84,21150.0,151.015,151.0335,150.9137,150.9598,21150.0
2020-12-15 15:00:00,163.86,164.2,163.85,163.94,34660.0,150.9782,151.2915,150.969,151.0519,34660.0
2020-12-15 15:05:00,163.96,164.24,163.92,164.07,32981.0,151.0703,151.3283,151.0335,151.1717,32981.0
2020-12-15 15:10:00,164.11,164.11,163.94,164.05,21834.0,151.2085,151.2085,151.0519,151.1533,21834.0
2020-12-15 15:15:00,164.07,164.09,163.85,163.86,26572.0,151.1717,151.1901,150.969,150.9782,26572.0
2020-12-15 15:20:00,163.86,163.88,163.56,163.58,48172.0,150.9782,150.9966,150.7018,150.7202,48172.0
2020-12-15 15:25:00,163.56,163.57,163.27,163.33,41666.0,150.7018,150.711,150.4346,150.4899,41666.0
2020-12-15 15:30:00,163.33,163.53,163.33,163.43,54518.0,150.4899,150.6741,150.4899,150.582,54518.0
2020-12-15 15:35:00,163.43,163.64,163.43,163.5,48078.0,150.582,150.7755,150.582,150.6465,48078.0
2020-12-15 15:40:00,163.49,163.5,163.24,163.27,44888.0,150.6373,150.6465,150.4069,150.4346,44888.0
2020-12-15 15:45:00,163.26,163.4,163.23,163.24,52030.0,150.4254,150.5544,150.3977,150.4069,52030.0
2020-12-15 15:50:00,163.2,163.31,163.09,163.19,76512.0,150.3701,150.4714,150.2687,150.3609,76512.0
2020-12-15 15:55:00,163.18,163.42,163.04,163.35,226479.0,150.3517,150.5728,150.2227,150.5083,226479.0
2020-12-16 09:30:00,164.12,164.89,163.98,164.58,104354.0,151.2178,151.9272,151.0888,151.6416,104354.0
2020-12-16 09:35:00,164.52,164.73,163.91,164.01,69139.0,151.5863,151.7798,151.0243,151.1164,69139.0
2020-12-16 09:40:00,164.0,165.04,163.86,164.97,86612.0,151.1072,152.0654,150.9782,152.0009,86612.0
2020-12-16 09:45:00,164.97,165.65,164.81,165.65,67454.0,152.0009,152.6275,151.8535,152.6275,67454.0
2020-12-16 09:50:00,165.67,165.95,165.61,165.61,39833.0,152.6459,152.9039,152.5906,152.5906,39833.0
2020-12-16 09:55:00,165.63,166.07,165.62,165.96,52160.0,152.609,153.0145,152.5998,152.9131,52160.0
2020-12-16 10:00:00,165.95,166.03,165.52,165.62,49992.0,152.9039,152.9776,152.5077,152.5998,49992.0
2020-12-16 10:05:00,165.72,166.04,165.44,166.04,49247.0,152.692,152.9868,152.434,152.9868,49247.0
2020-12-16 10:10:00,166.03,166.19,165.73,165.74,51234.0,152.9776,153.125,152.7012,152.7104,51234.0
2020-12-16 10:15:00,165.77,165.86,165.3,165.3,33703.0,152.738,152.821,152.305,152.305,33703.0
2020-12-16 10:20:00,165.34,165.49,165.08,165.21,28301.0,152.3418,152.4801,152.1023,152.2221,28301.0
2020-12-16 10:25:00,165.25,165.58,165.25,165.43,23413.0,152.2589,152.563,152.2589,152.4248,23413.0
2020-12-16 10:30:00,165.49,165.52,165.06,165.18,25190.0,152.4801,152.5077,152.0839,152.1944,25190.0
2020-12-16 10:35:00,165.12,165.25,164.95,165.06,24905.0,152.1391,152.2589,151.9825,152.0839,24905.0
2020-12-16 10:40:00,165.04,165.15,164.93,165.1,25066.0,152.0654,152.1668,151.9641,152.1207,25066.0
2020-12-16 10:45:00,165.1,165.1,164.82,165.05,24301.0,152.1207,152.1207,151.8627,152.0746,24301.0
2020-12-16 10:50:00,165.05,165.17,164.88,165.08,27768.0,152.0746,152.1852,151.918,152.1023,27768.0
2020-12-16 10:55:00,165.11,165.17,164.64,165.0,34922.0,152.1299,152.1852,151.6969,152.0286,34922.0
2020-12-16 11:00:00,165.04,165.15,164.59,164.75,22006.0,152.0654,152.1668,151.6508,151.7982,22006.0
2020-12-16 11:05:00,164.8,164.85,164.41,164.41,36417.0,151.8443,151.8904,151.485,151.485,36417.0
2020-12-16 11:10:00,164.46,164.57,164.18,164.55,19067.0,151.531,151.6324,151.273,151.6139,19067.0
2020-12-16 11:15:00,164.56,164.86,164.55,164.75,12281.0,151.6232,151.8996,151.6139,151.7982,12281.0
2020-12-16 11:20:00,164.85,164.91,164.54,164.73,25287.0,151.8904,151.9456,151.6047,151.7798,25287.0
2020-12-16 11:25:00,164.77,164.78,164.66,164.74,16459.0,151.8167,151.8259,151.7153,151.789,16459.0
2020-12-16 11:30:00,164.73,164.75,164.47,164.75,17456.0,151.7798,151.7982,151.5402,151.7982,17456.0
2020-12-16 11:35:00,164.77,164.87,164.74,164.82,12981.0,151.8167,151.9088,151.789,151.8627,12981.0
2020-12-16 11:40:00,164.81,164.9,164.65,164.69,16378.0,151.8535,151.9364,151.7061,151.7429,16378.0
2020-12-16 11:45:00,164.69,164.74,164.58,164.64,15011.0,151.7429,151.789,151.6416,151.6969,15011.0
2020-12-16 11:50:00,164.64,164.64,164.27,164.36,19546.0,151.6969,151.6969,151.356,151.4389,19546.0
2020-12-16 11:55:00,164.34,164.41,164.27,164.4,16916.0,151.4205,151.485,151.356,151.4757,16916.0
2020-12-16 12:00:00,164.39,164.44,164.34,164.4,20611.0,151.4665,151.5126,151.4205,151.4757,20611.0
2020-12-16 12:05:00,164.38,164.55,164.21,164.24,28776.0,151.4573,151.6139,151.3007,151.3283,28776.0
2020-12-16 12:10:00,164.24,164.32,164.1,164.13,18002.0,151.3283,151.402,151.1993,151.227,18002.0
2020-12-16 12:15:00,164.13,164.24,163.9,163.91,27622.0,151.227,151.3283,151.015,151.0243,27622.0
2020-12-16 12:20:00,163.89,163.96,163.75,163.81,17208.0,151.0058,151.0703,150.8768,150.9321,17208.0
2020-12-16 12:25:00,163.8,163.8,163.66,163.77,15817.0,150.9229,150.9229,150.7939,150.8953,15817.0
2020-12-16 12:30:00,163.74,163.94,163.71,163.89,14201.0,150.8676,151.0519,150.84,151.0058,14201.0
2020-12-16 12:35:00,163.89,164.02,163.89,164.02,20788.0,151.0058,151.1256,151.0058,151.1256,20788.0
2020-12-16 12:40:00,164.04,164.25,163.94,163.94,12903.0,151.144,151.3375,151.0519,151.0519,12903.0
2020-12-16 12:45:00,163.92,163.99,163.8,163.83,13714.0,151.0335,151.098,150.9229,150.9506,13714.0
2020-12-16 12:50:00,163.83,164.03,163.74,164.03,11080.0,150.9506,151.1348,150.8676,151.1348,11080.0
2020-12-16 12:55:00,164.02,164.21,164.01,164.2,15849.0,151.1256,151.3007,151.1164,151.2915,15849.0
2020-12-16 13:00:00,164.19,164.21,164.05,164.2,13851.0,151.2823,151.3007,151.1533,151.2915,13851.0
2020-12-16 13:05:00,164.2,164.2,163.96,163.96,14134.0,151.2915,151.2915,151.0703,151.0703,14134.0
2020-12-16 13:10:00,163.99,164.03,163.88,163.98,13794.0,151.098,151.1348,150.9966,151.0888,13794.0
2020-12-16 13:15:00,163.93,164.02,163.82,164.01,17613.0,151.0427,151.1256,150.9413,151.1164,17613.0
2020-12-16 13:20:00,164.0,164.01,163.79,163.79,22371.0,151.1072,151.1164,150.9137,150.9137,22371.0
2020-12-16 13:25:00,163.81,163.87,163.74,163.74,25089.0,150.9321,150.9874,150.8676,150.8676,25089.0
2020-12-16 13:30:00,163.75,163.85,163.75,163.76,23106.0,150.8768,150.969,150.8768,150.8861,23106.0
2020-12-16 13:35:00,163.78,163.8,163.75,163.79,10468.0,150.9045,150.9229,150.8768,150.9137,10468.0
2020-12-16 13:40:00,163.78,163.8,163.58,163.6,21446.0,150.9045,150.9229,150.7202,150.7386,21446.0
2020-12-16 13:45:00,163.59,163.61,163.38,163.47,26776.0,150.7294,150.7478,150.5359,150.6189,26776.0
2020-12-16 13:50:00,163.48,163.48,163.14,163.14,41748.0,150.6281,150.6281,150.3148,150.3148,41748.0
2020-12-16 13:55:00,163.13,163.32,163.08,163.28,26925.0,150.3056,150.4806,150.2595,150.4438,26925.0
2020-12-16 14:00:00,163.32,163.56,162.89,163.13,44994.0,150.4806,150.7018,150.0844,150.3056,44994.0
2020-12-16 14:05:00,163.15,163.15,162.8,162.87,28455.0,150.324,150.324,150.0015,150.066,28455.0
2020-12-16 14:10:00,162.88,162.88,162.67,162.67,40448.0,150.0752,150.0752,149.8817,149.8817,40448.0
2020-12-16 14:15:00,162.7,162.87,162.57,162.87,33714.0,149.9094,150.066,149.7896,150.066,33714.0
2020-12-16 14:20:00,162.87,163.36,162.84,163.36,29986.0,150.066,150.5175,150.0384,150.5175,29986.0
2020-12-16 14:25:00,163.37,163.37,163.22,163.31,19148.0,150.5267,150.5267,150.3885,150.4714,19148.0
2020-12-16 14:30:00,163.3,163.37,163.08,163.19,20476.0,150.4622,150.5267,150.2595,150.3609,20476.0
2020-12-16 14:35:00,163.19,163.61,163.19,163.56,26537.0,150.3609,150.7478,150.3609,150.7018,26537.0
2020-12-16 14:40:00,163.56,163.56,163.1,163.16,42032.0,150.7018,150.7018,150.2779,150.3332,42032.0
2020-12-16 14:45:00,163.16,163.64,163.13,163.64,30748.0,150.3332,150.7755,150.3056,150.7755,30748.0
2020-12-16 14:50:00,163.64,163.81,163.53,163.8,33947.0,150.7755,150.9321,150.6741,150.9229,33947.0
2020-12-16 14:55:00,163.79,163.84,163.64,163.77,31206.0,150.9137,150.9598,150.7755,150.8953,31206.0
2020-12-16 15:00:00,163.77,163.8,163.63,163.68,22836.0,150.8953,150.9229,150.7663,150.8123,22836.0
2020-12-16 15:05:00,163.69,163.79,163.66,163.69,25506.0,150.8216,150.9137,150.7939,150.8216,25506.0
2020-12-16 15:10:00,163.7,163.71,163.56,163.64,34481.0,150.8308,150.84,150.7018,150.7755,34481.0
2020-12-16 15:15:00,163.62,163.94,163.62,163.91,35607.0,150.7571,151.0519,150.7571,151.0243,35607.0
2020-12-16 15:20:00,163.92,164.07,163.74,163.81,36600.0,151.0335,151.1717,150.8676,150.9321,36600.0
2020-12-16 15:25:00,163.8,163.98,163.79,163.97,21429.0,150.9229,151.0888,150.9137,151.0795,21429.0
2020-12-16 15:30:00,163.95,164.04,163.86,163.9,32505.0,151.0611,151.144,150.9782,151.015,32505.0
2020-12-16 15:35:00,163.89,163.91,163.53,163.65,43813.0,151.0058,151.0243,150.6741,150.7847,43813.0
2020-12-16 15:40:00,163.65,163.81,163.55,163.65,48623.0,150.7847,150.9321,150.6926,150.7847,48623.0
2020-12-16 15:45:00,163.64,163.79,163.49,163.5,70500.0,150.7755,150.9137,150.6373,150.6465,70500.0
2020-12-16 15:50:00,163.45,163.48,163.18,163.27,60804.0,150.6004,150.6281,150.3517,150.4346,60804.0
2020-12-16 15:55:00,163.28,163.34,163.11,163.19,135095.0,150.4438,150.4991,150.2872,150.3609,135095.0
2020-12-17 09:30:00,164.64,165.08,164.09,164.95,114056.0,151.6969,152.1023,151.1901,151.9825,114056.0
2020-12-17 09:35:00,164.94,164.94,163.89,164.44,52592.0,151.9733,151.9733,151.0058,151.5126,52592.0
2020-12-17 09:40:00,164.43,164.7,164.17,164.26,41353.0,151.5034,151.7522,151.2638,151.3467,41353.0
2020-12-17 09:45:00,164.24,165.1,164.22,165.0,67967.0,151.3283,152.1207,151.3099,152.0286,67967.0
2020-12-17 09:50:00,164.98,165.2,164.62,164.67,33563.0,152.0101,152.2128,151.6784,151.7245,33563.0
2020-12-17 09:55:00,164.74,164.79,164.48,164.7,29227.0,151.789,151.8351,151.5495,151.7522,29227.0
2020-12-17 10:00:00,164.7,164.99,164.42,164.7,32543.0,151.7522,152.0194,151.4942,151.7522,32543.0
2020-12-17 10:05:00,164.7,165.13,164.67,165.13,39036.0,151.7522,152.1484,151.7245,152.1484,39036.0
2020-12-17 10:10:00,165.11,165.41,165.01,165.25,49578.0,152.1299,152.4063,152.0378,152.2589,49578.0
2020-12-17 10:15:00,165.27,165.36,164.96,165.05,46502.0,152.2773,152.3603,151.9917,152.0746,46502.0
2020-12-17 10:20:00,165.04,165.32,164.86,164.87,37082.0,152.0654,152.3234,151.8996,151.9088,37082.0
2020-12-17 10:25:00,164.84,164.94,164.65,164.82,23719.0,151.8812,151.9733,151.7061,151.8627,23719.0
2020-12-17 10:30:00,164.76,164.89,164.61,164.84,25229.0,151.8074,151.9272,151.6692,151.8812,25229.0
2020-12-17 10:35:00,164.86,165.12,164.84,164.86,34674.0,151.8996,152.1391,151.8812,151.8996,34674.0
2020-12-17 10:40:00,164.86,164.89,164.35,164.47,29521.0,151.8996,151.9272,151.4297,151.5402,29521.0
2020-12-17 10:45:00,164.55,164.77,164.52,164.72,22426.0,151.6139,151.8167,151.5863,151.7706,22426.0
2020-12-17 10:50:00,164.72,164.91,164.63,164.79,29689.0,151.7706,151.9456,151.6877,151.8351,29689.0
2020-12-17 10:55:00,164.8,165.1,164.67,164.7,24659.0,151.8443,152.1207,151.7245,151.7522,24659.0
2020-12-17 11:00:00,164.72,164.73,164.27,164.27,32030.0,151.7706,151.7798,151.356,151.356,32030.0
2020-12-17 11:05:00,164.28,164.33,164.11,164.15,25975.0,151.3652,151.4112,151.2085,151.2454,25975.0
2020-12-17 11:10:00,164.13,164.19,164.02,164.06,24624.0,151.227,151.2823,151.1256,151.1625,24624.0
2020-12-17 11:15:00,164.06,164.25,163.98,164.03,18525.0,151.1625,151.3375,151.0888,151.1348,18525.0
2020-12-17 11:20:00,164.02,164.12,163.86,164.12,23036.0,151.1256,151.2178,150.9782,151.2178,23036.0
2020-12-17 11:25:00,164.14,164.54,164.14,164.36,20359.0,151.2362,151.6047,151.2362,151.4389,20359.0
2020-12-17 11:30:00,164.37,164.42,164.2,164.26,18370.0,151.4481,151.4942,151.2915,151.3467,18370.0
2020-12-17 11:35:00,164.31,164.37,164.2,164.22,14779.0,151.3928,151.4481,151.2915,151.3099,14779.0
2020-12-17 11:40:00,164.25,164.43,164.22,164.39,19295.0,151.3375,151.5034,151.3099,151.4665,19295.0
2020-12-17 11:45:00,164.44,164.44,164.08,164.15,14262.0,151.5126,151.5126,151.1809,151.2454,14262.0
2020-12-17 11:50:00,164.15,164.16,163.71,163.8,15737.0,151.2454,151.2546,150.84,150.9229,15737.0
2020-12-17 11:55:00,163.81,164.12,163.79,164.12,16118.0,150.9321,151.2178,150.9137,151.2178,16118.0
2020-12-17 12:00:00,164.18,164.3,164.02,164.18,21780.0,151.273,151.3836,151.1256,151.273,21780.0
2020-12-17 12:05:00,164.19,164.19,163.71,163.75,15755.0,151.2823,151.2823,150.84,150.8768,15755.0
2020-12-17 12:10:00,163.74,163.79,163.58,163.6,17981.0,150.8676,150.9137,150.7202,150.7386,17981.0
2020-12-17 12:15:00,163.59,163.75,163.58,163.59,25920.0,150.7294,150.8768,150.7202,150.7294,25920.0
2020-12-17 12:20:00,163.59,163.69,163.57,163.68,20613.0,150.7294,150.8216,150.711,150.8123,20613.0
2020-12-17 12:25:00,163.68,163.76,163.62,163.63,20368.0,150.8123,150.8861,150.7571,150.7663,20368.0
2020-12-17 12:30:00,163.64,163.75,163.55,163.7,24476.0,150.7755,150.8768,150.6926,150.8308,24476.0
2020-12-17 12:35:00,163.68,163.7,163.59,163.66,17208.0,150.8123,150.8308,150.7294,150.7939,17208.0
2020-12-17 12:40:00,163.66,163.82,163.65,163.72,20222.0,150.7939,150.9413,150.7847,150.8492,20222.0
2020-12-17 12:45:00,163.71,163.78,163.7,163.76,17793.0,150.84,150.9045,150.8308,150.8861,17793.0
2020-12-17 12:50:00,163.75,163.85,163.71,163.83,21807.0,150.8768,150.969,150.84,150.9506,21807.0
2020-12-17 12:55:00,163.82,163.83,163.57,163.58,27685.0,150.9413,150.9506,150.711,150.7202,27685.0
2020-12-17 13:00:00,163.58,163.8,163.57,163.61,16998.0,150.7202,150.9229,150.711,150.7478,16998.0
2020-12-17 13:05:00,163.61,163.68,163.52,163.67,23135.0,150.7478,150.8123,150.6649,150.8031,23135.0
2020-12-17 13:10:00,163.69,163.77,163.55,163.65,18290.0,150.8216,150.8953,150.6926,150.7847,18290.0
2020-12-17 13:15:00,163.64,163.69,163.45,163.47,19137.0,150.7755,150.8216,150.6004,150.6189,19137.0
2020-12-17 13:20:00,163.49,163.59,163.38,163.38,20824.0,150.6373,150.7294,150.5359,150.5359,20824.0
2020-12-17 13:25:00,163.39,163.39,163.26,163.31,23616.0,150.5451,150.5451,150.4254,150.4714,23616.0
2020-12-17 13:30:00,163.3,163.5,163.29,163.44,26763.0,150.4622,150.6465,150.453,150.5912,26763.0
2020-12-17 13:35:00,163.45,163.46,163.31,163.34,26649.0,150.6004,150.6096,150.4714,150.4991,26649.0
2020-12-17 13:40:00,163.35,163.55,163.35,163.45,15263.0,150.5083,150.6926,150.5083,150.6004,15263.0
2020-12-17 13:45:00,163.45,163.63,163.44,163.53,20376.0,150.6004,150.7663,150.5912,150.6741,20376.0
2020-12-17 13:50:00,163.5,163.56,163.44,163.48,17946.0,150.6465,150.7018,150.5912,150.6281,17946.0
2020-12-17 13:55:00,163.48,163.48,163.28,163.3,18729.0,150.6281,150.6281,150.4438,150.4622,18729.0
2020-12-17 14:00:00,163.31,163.46,163.15,163.33,29029.0,150.4714,150.6096,150.324,150.4899,29029.0
2020-12-17 14:05:00,163.32,163.36,163.19,163.3,19448.0,150.4806,150.5175,150.3609,150.4622,19448.0
2020-12-17 14:10:00,163.27,163.27,163.14,163.17,20474.0,150.4346,150.4346,150.3148,150.3424,20474.0
2020-12-17 14:15:00,163.18,163.3,163.14,163.21,31647.0,150.3517,150.4622,150.3148,150.3793,31647.0
2020-12-17 14:20:00,163.2,163.3,163.19,163.22,28265.0,150.3701,150.4622,150.3609,150.3885,28265.0
2020-12-17 14:25:00,163.19,163.23,163.09,163.14,27171.0,150.3609,150.3977,150.2687,150.3148,27171.0
2020-12-17 14:30:00,163.16,163.39,163.13,163.33,28288.0,150.3332,150.5451,150.3056,150.4899,28288.0
2020-12-17 14:35:00,163.32,163.34,163.22,163.25,30655.0,150.4806,150.4991,150.3885,150.4161,30655.0
2020-12-17 14:40:00,163.25,163.3,163.09,163.13,39618.0,150.4161,150.4622,150.2687,150.3056,39618.0
2020-12-17 14:45:00,163.15,163.24,163.15,163.17,23648.0,150.324,150.4069,150.324,150.3424,23648.0
2020-12-17 14:50:00,163.17,163.24,163.13,163.19,24822.0,150.3424,150.4069,150.3056,150.3609,24822.0
2020-12-17 14:55:00,163.17,163.26,163.08,163.24,41931.0,150.3424,150.4254,150.2595,150.4069,41931.0
2020-12-17 15:00:00,163.26,163.53,163.25,163.53,35935.0,150.4254,150.6741,150.4161,150.6741,35935.0
2020-12-17 15:05:00,163.53,163.56,163.42,163.49,37111.0,150.6741,150.7018,150.5728,150.6373,37111.0
2020-12-17 15:10:00,163.48,163.49,163.34,163.39,31424.0,150.6281,150.6373,150.4991,150.5451,31424.0
2020-12-17 15:15:00,163.38,163.53,163.31,163.43,30987.0,150.5359,150.6741,150.4714,150.582,30987.0
2020-12-17 15:20:00,163.43,163.51,163.33,163.41,31491.0,150.582,150.6557,150.4899,150.5636,31491.0
2020-12-17 15:25:00,163.43,163.43,163.18,163.18,42264.0,150.582,150.582,150.3517,150.3517,42264.0
2020-12-17 15:30:00,163.2,163.22,163.11,163.21,45072.0,150.3701,150.3885,150.2872,150.3793,45072.0
2020-12-17 15:35:00,163.25,163.53,163.25,163.48,39797.0,150.4161,150.6741,150.4161,150.6281,39797.0
2020-12-17 15:40:00,163.48,163.73,163.46,163.72,56639.0,150.6281,150.8584,150.6096,150.8492,56639.0
2020-12-17 15:45:00,163.72,163.8,163.57,163.57,73338.0,150.8492,150.9229,150.711,150.711,73338.0
2020-12-17 15:50:00,163.61,163.81,163.37,163.79,91406.0,150.7478,150.9321,150.5267,150.9137,91406.0
2020-12-17 15:55:00,163.79,163.94,163.47,163.52,193038.0,150.9137,151.0519,150.6189,150.6649,193038.0
2020-12-18 09:30:00,163.14,165.32,163.14,164.62,678586.0,150.3148,152.3234,150.3148,151.6784,678586.0
2020-12-18 09:35:00,164.64,165.1,164.31,164.8,61864.0,151.6969,152.1207,151.3928,151.8443,61864.0
2020-12-18 09:40:00,164.8,164.9,164.19,164.25,58566.0,151.8443,151.9364,151.2823,151.3375,58566.0
2020-12-18 09:45:00,164.25,164.26,163.66,163.82,57977.0,151.3375,151.3467,150.7939,150.9413,57977.0
2020-12-18 09:50:00,163.82,163.85,163.52,163.65,47536.0,150.9413,150.969,150.6649,150.7847,47536.0
2020-12-18 09:55:00,163.64,163.86,163.6,163.81,46376.0,150.7755,150.9782,150.7386,150.9321,46376.0
2020-12-18 10:00:00,163.86,163.86,163.42,163.66,57768.0,150.9782,150.9782,150.5728,150.7939,57768.0
2020-12-18 10:05:00,163.6,163.85,163.54,163.83,30160.0,150.7386,150.969,150.6833,150.9506,30160.0
2020-12-18 10:10:00,163.77,163.77,163.33,163.34,40119.0,150.8953,150.8953,150.4899,150.4991,40119.0
2020-12-18 10:15:00,163.36,163.63,163.19,163.58,42534.0,150.5175,150.7663,150.3609,150.7202,42534.0
2020-12-18 10:20:00,163.58,163.64,163.25,163.25,33574.0,150.7202,150.7755,150.4161,150.4161,33574.0
2020-12-18 10:25:00,163.3,163.52,163.01,163.08,34687.0,150.4622,150.6649,150.195,150.2595,34687.0
2020-12-18 10:30:00,163.17,163.41,162.96,163.01,28999.0,150.3424,150.5636,150.1489,150.195,28999.0
2020-12-18 10:35:00,163.01,163.08,162.65,162.83,32509.0,150.195,150.2595,149.8633,150.0292,32509.0
2020-12-18 10:40:00,162.82,162.88,162.6,162.83,37140.0,150.02,150.0752,149.8172,150.0292,37140.0
2020-12-18 10:45:00,162.78,163.09,162.74,162.89,35042.0,149.9831,150.2687,149.9462,150.0844,35042.0
2020-12-18 10:50:00,162.89,162.93,162.64,162.69,26273.0,150.0844,150.1213,149.8541,149.9002,26273.0
2020-12-18 10:55:00,162.72,162.87,162.58,162.62,28558.0,149.9278,150.066,149.7988,149.8357,28558.0
2020-12-18 11:00:00,162.61,162.65,162.36,162.4,32883.0,149.8265,149.8633,149.5961,149.633,32883.0
2020-12-18 11:05:00,162.43,162.47,162.31,162.42,80709.0,149.6606,149.6975,149.55,149.6514,80709.0
2020-12-18 11:10:00,162.43,162.48,162.14,162.21,52456.0,149.6606,149.7067,149.3934,149.4579,52456.0
2020-12-18 11:15:00,162.22,162.22,161.89,162.13,45519.0,149.4671,149.4671,149.1631,149.3842,45519.0
2020-12-18 11:20:00,162.13,162.21,162.07,162.17,39877.0,149.3842,149.4579,149.3289,149.4211,39877.0
2020-12-18 11:25:00,162.18,162.21,162.15,162.2,27694.0,149.4303,149.4579,149.4026,149.4487,27694.0
2020-12-18 11:30:00,162.2,162.21,162.0,162.09,34677.0,149.4487,149.4579,149.2644,149.3473,34677.0
2020-12-18 11:35:00,162.11,162.25,161.97,162.03,19648.0,149.3658,149.4948,149.2368,149.2921,19648.0
2020-12-18 11:40:00,162.06,162.23,161.99,162.17,24536.0,149.3197,149.4763,149.2552,149.4211,24536.0
2020-12-18 11:45:00,162.16,162.18,162.02,162.02,13686.0,149.4118,149.4303,149.2828,149.2828,13686.0
2020-12-18 11:50:00,162.05,162.26,162.04,162.24,23075.0,149.3105,149.504,149.3013,149.4855,23075.0
2020-12-18 11:55:00,162.25,162.25,162.04,162.19,21984.0,149.4948,149.4948,149.3013,149.4395,21984.0
2020-12-18 12:00:00,162.17,162.17,161.94,162.12,35510.0,149.4211,149.4211,149.2091,149.375,35510.0
2020-12-18 12:05:00,162.14,162.27,162.07,162.15,21953.0,149.3934,149.5132,149.3289,149.4026,21953.0
2020-12-18 12:10:00,162.17,162.25,162.03,162.17,24003.0,149.4211,149.4948,149.2921,149.4211,24003.0
2020-12-18 12:15:00,162.19,162.29,162.0,162.26,98882.0,149.4395,149.5316,149.2644,149.504,98882.0
2020-12-18 12:20:00,162.26,162.28,162.02,162.1,76223.0,149.504,149.5224,149.2828,149.3566,76223.0
2020-12-18 12:25:00,162.09,162.35,162.05,162.28,41954.0,149.3473,149.5869,149.3105,149.5224,41954.0
2020-12-18 12:30:00,162.22,162.34,162.17,162.23,17227.0,149.4671,149.5777,149.4211,149.4763,17227.0
2020-12-18 12:35:00,162.23,162.61,162.16,162.59,22898.0,149.4763,149.8265,149.4118,149.808,22898.0
2020-12-18 12:40:00,162.59,162.74,162.49,162.52,29744.0,149.808,149.9462,149.7159,149.7435,29744.0
2020-12-18 12:45:00,162.5,162.54,162.41,162.42,19528.0,149.7251,149.762,149.6422,149.6514,19528.0
2020-12-18 12:50:00,162.43,162.44,162.29,162.29,19837.0,149.6606,149.6698,149.5316,149.5316,19837.0
2020-12-18 12:55:00,162.28,162.79,162.28,162.63,95984.0,149.5224,149.9923,149.5224,149.8449,95984.0
2020-12-18 13:00:00,162.65,162.79,162.5,162.79,60438.0,149.8633,149.9923,149.7251,149.9923,60438.0
2020-12-18 13:05:00,162.79,162.79,162.61,162.69,32129.0,149.9923,149.9923,149.8265,149.9002,32129.0
2020-12-18 13:10:00,162.7,162.75,162.58,162.73,21526.0,149.9094,149.9555,149.7988,149.937,21526.0
2020-12-18 13:15:00,162.72,162.92,162.71,162.89,20869.0,149.9278,150.1121,149.9186,150.0844,20869.0
2020-12-18 13:20:00,162.88,162.95,162.68,162.88,22903.0,150.0752,150.1397,149.891,150.0752,22903.0
2020-12-18 13:25:00,162.88,163.11,162.87,163.06,24312.0,150.0752,150.2872,150.066,150.2411,24312.0
2020-12-18 13:30:00,163.02,163.04,162.83,162.97,25884.0,150.2042,150.2227,150.0292,150.1582,25884.0
2020-12-18 13:35:00,162.97,163.13,162.81,162.83,20512.0,150.1582,150.3056,150.0107,150.0292,20512.0
2020-12-18 13:40:00,162.82,163.01,162.81,162.95,18274.0,150.02,150.195,150.0107,150.1397,18274.0
2020-12-18 13:45:00,162.98,163.1,162.98,163.08,18941.0,150.1674,150.2779,150.1674,150.2595,18941.0
2020-12-18 13:50:00,163.08,163.14,163.04,163.07,14815.0,150.2595,150.3148,150.2227,150.2503,14815.0
2020-12-18 13:55:00,163.06,163.22,163.06,163.22,13428.0,150.2411,150.3885,150.2411,150.3885,13428.0
2020-12-18 14:00:00,163.21,163.3,162.98,163.01,29409.0,150.3793,150.4622,150.1674,150.195,29409.0
2020-12-18 14:05:00,163.02,163.12,162.89,162.92,14816.0,150.2042,150.2964,150.0844,150.1121,14816.0
2020-12-18 14:10:00,162.92,163.08,162.9,163.07,18272.0,150.1121,150.2595,150.0937,150.2503,18272.0
2020-12-18 14:15:00,163.08,163.08,162.8,163.01,18130.0,150.2595,150.2595,150.0015,150.195,18130.0
2020-12-18 14:20:00,162.98,162.99,162.85,162.85,11950.0,150.1674,150.1766,150.0476,150.0476,11950.0
2020-12-18 14:25:00,162.85,162.89,162.69,162.76,15773.0,150.0476,150.0844,149.9002,149.9647,15773.0
2020-12-18 14:30:00,162.74,162.85,162.53,162.59,25729.0,149.9462,150.0476,149.7528,149.808,25729.0
2020-12-18 14:35:00,162.59,162.92,162.59,162.87,26973.0,149.808,150.1121,149.808,150.066,26973.0
2020-12-18 14:40:00,162.86,162.93,162.8,162.88,14242.0,150.0568,150.1213,150.0015,150.0752,14242.0
2020-12-18 14:45:00,162.86,162.9,162.69,162.9,20049.0,150.0568,150.0937,149.9002,150.0937,20049.0
2020-12-18 14:50:00,162.9,162.96,162.83,162.86,40341.0,150.0937,150.1489,150.0292,150.0568,40341.0
2020-12-18 14:55:00,162.88,162.9,162.68,162.78,34934.0,150.0752,150.0937,149.891,149.9831,34934.0
2020-12-18 15:00:00,162.81,162.89,162.76,162.82,20185.0,150.0107,150.0844,149.9647,150.02,20185.0
2020-12-18 15:05:00,162.85,163.02,162.84,162.99,27362.0,150.0476,150.2042,150.0384,150.1766,27362.0
2020-12-18 15:10:00,163.0,163.0,162.75,162.9,21463.0,150.1858,150.1858,149.9555,150.0937,21463.0
2020-12-18 15:15:00,162.92,163.15,162.92,162.94,34702.0,150.1121,150.324,150.1121,150.1305,34702.0
2020-12-18 15:20:00,162.96,163.0,162.65,162.7,30083.0,150.1489,150.1858,149.8633,149.9094,30083.0
2020-12-18 15:25:00,162.72,162.8,162.63,162.74,49030.0,149.9278,150.0015,149.8449,149.9462,49030.0
2020-12-18 15:30:00,162.75,162.91,162.73,162.85,50507.0,149.9555,150.1029,149.937,150.0476,50507.0
2020-12-18 15:35:00,162.84,162.94,162.75,162.8,62129.0,150.0384,150.1305,149.9555,150.0015,62129.0
2020-12-18 15:40:00,162.79,163.72,162.74,163.65,97100.0,149.9923,150.8492,149.9462,150.7847,97100.0
2020-12-18 15:45:00,163.65,163.85,163.06,163.44,120610.0,150.7847,150.969,150.2411,150.5912,120610.0
2020-12-18 15:50:00,163.5,164.39,163.22,164.29,98796.0,150.6465,151.4665,150.3885,151.3744,98796.0
2020-12-18 15:55:00,164.29,164.55,163.18,163.39,465026.0,151.3744,151.6139,150.3517,150.5451,465026.0
2020-12-21 09:30:00,162.02,163.32,161.4,162.37,159831.0,149.2828,150.4806,148.7116,149.6053,159831.0
2020-12-21 09:35:00,162.54,162.98,162.0,162.78,44248.0,149.762,150.1674,149.2644,149.9831,44248.0
2020-12-21 09:40:00,162.87,163.37,162.75,163.1,45229.0,150.066,150.5267,149.9555,150.2779,45229.0
2020-12-21 09:45:00,163.02,163.2,162.5,162.88,62401.0,150.2042,150.3701,149.7251,150.0752,62401.0
2020-12-21 09:50:00,162.83,163.61,162.82,163.45,40270.0,150.0292,150.7478,150.02,150.6004,40270.0
2020-12-21 09:55:00,163.42,163.68,162.93,162.99,27926.0,150.5728,150.8123,150.1213,150.1766,27926.0
2020-12-21 10:00:00,162.99,163.17,162.44,162.53,34234.0,150.1766,150.3424,149.6698,149.7528,34234.0
2020-12-21 10:05:00,162.45,162.54,161.89,162.38,43096.0,149.679,149.762,149.1631,149.6145,43096.0
2020-12-21 10:10:00,162.41,162.48,161.89,162.0,29618.0,149.6422,149.7067,149.1631,149.2644,29618.0
2020-12-21 10:15:00,161.98,162.33,161.7,161.96,48792.0,149.246,149.5685,148.988,149.2276,48792.0
2020-12-21 10:20:00,161.97,162.18,161.27,161.93,36024.0,149.2368,149.4303,148.5918,149.1999,36024.0
2020-12-21 10:25:00,161.83,162.11,161.71,161.9,22974.0,149.1078,149.3658,148.9972,149.1723,22974.0
2020-12-21 10:30:00,161.98,162.2,161.68,161.86,57114.0,149.246,149.4487,148.9696,149.1354,57114.0
2020-12-21 10:35:00,161.96,162.32,161.69,162.32,43426.0,149.2276,149.5593,148.9788,149.5593,43426.0
2020-12-21 10:40:00,162.39,162.57,162.05,162.34,20244.0,149.6238,149.7896,149.3105,149.5777,20244.0
2020-12-21 10:45:00,162.34,162.63,162.17,162.32,38195.0,149.5777,149.8449,149.4211,149.5593,38195.0
2020-12-21 10:50:00,162.34,162.56,162.12,162.41,21990.0,149.5777,149.7804,149.375,149.6422,21990.0
2020-12-21 10:55:00,162.45,162.93,162.37,162.59,23238.0,149.679,150.1213,149.6053,149.808,23238.0
2020-12-21 11:00:00,162.55,162.84,162.43,162.69,21990.0,149.7712,150.0384,149.6606,149.9002,21990.0
2020-12-21 11:05:00,162.73,162.75,162.42,162.63,15236.0,149.937,149.9555,149.6514,149.8449,15236.0
2020-12-21 11:10:00,162.63,163.04,162.6,163.03,26511.0,149.8449,150.2227,149.8172,150.2134,26511.0
2020-12-21 11:15:00,163.02,163.15,162.8,163.09,18983.0,150.2042,150.324,150.0015,150.2687,18983.0
2020-12-21 11:20:00,163.01,163.29,162.95,163.22,15068.0,150.195,150.453,150.1397,150.3885,15068.0
2020-12-21 11:25:00,163.19,163.23,162.92,163.0,20459.0,150.3609,150.3977,150.1121,150.1858,20459.0
2020-12-21 11:30:00,163.11,163.23,163.03,163.18,19547.0,150.2872,150.3977,150.2134,150.3517,19547.0
2020-12-21 11:35:00,163.21,163.51,163.21,163.35,12966.0,150.3793,150.6557,150.3793,150.5083,12966.0
2020-12-21 11:40:00,163.39,163.73,163.39,163.68,18960.0,150.5451,150.8584,150.5451,150.8123,18960.0
2020-12-21 11:45:00,163.68,163.84,163.41,163.79,14377.0,150.8123,150.9598,150.5636,150.9137,14377.0
2020-12-21 11:50:00,163.73,163.98,163.73,163.8,20129.0,150.8584,151.0888,150.8584,150.9229,20129.0
2020-12-21 11:55:00,163.79,163.93,163.74,163.83,13426.0,150.9137,151.0427,150.8676,150.9506,13426.0
2020-12-21 12:00:00,163.83,164.08,163.83,164.03,16933.0,150.9506,151.1809,150.9506,151.1348,16933.0
2020-12-21 12:05:00,164.06,164.07,163.83,163.99,12778.0,151.1625,151.1717,150.9506,151.098,12778.0
2020-12-21 12:10:00,163.96,164.31,163.96,164.21,19785.0,151.0703,151.3928,151.0703,151.3007,19785.0
2020-12-21 12:15:00,164.2,164.33,164.17,164.27,21372.0,151.2915,151.4112,151.2638,151.356,21372.0
2020-12-21 12:20:00,164.24,164.66,164.16,164.64,25886.0,151.3283,151.7153,151.2546,151.6969,25886.0
2020-12-21 12:25:00,164.66,165.14,164.66,165.08,37980.0,151.7153,152.1576,151.7153,152.1023,37980.0
2020-12-21 12:30:00,165.11,165.32,165.06,165.17,31222.0,152.1299,152.3234,152.0839,152.1852,31222.0
2020-12-21 12:35:00,165.18,165.42,165.04,165.38,19377.0,152.1944,152.4156,152.0654,152.3787,19377.0
2020-12-21 12:40:00,165.38,165.41,164.9,164.96,27629.0,152.3787,152.4063,151.9364,151.9917,27629.0
2020-12-21 12:45:00,164.92,165.16,164.86,165.16,17024.0,151.9549,152.176,151.8996,152.176,17024.0
2020-12-21 12:50:00,165.16,165.42,165.01,165.2,23005.0,152.176,152.4156,152.0378,152.2128,23005.0
2020-12-21 12:55:00,165.2,165.36,165.18,165.32,17470.0,152.2128,152.3603,152.1944,152.3234,17470.0
2020-12-21 13:00:00,165.3,165.52,165.3,165.44,25928.0,152.305,152.5077,152.305,152.434,25928.0
2020-12-21 13:05:00,165.43,165.45,165.3,165.35,20869.0,152.4248,152.4432,152.305,152.3511,20869.0
2020-12-21 13:10:00,165.34,165.51,165.3,165.5,19409.0,152.3418,152.4985,152.305,152.4893,19409.0
2020-12-21 13:15:00,165.54,165.7,165.47,165.5,26864.0,152.5261,152.6735,152.4616,152.4893,26864.0
2020-12-21 13:20:00,165.52,165.53,165.34,165.42,16171.0,152.5077,152.5169,152.3418,152.4156,16171.0
2020-12-21 13:25:00,165.41,165.55,165.3,165.44,17939.0,152.4063,152.5353,152.305,152.434,17939.0
2020-12-21 13:30:00,165.44,165.78,165.34,165.78,22214.0,152.434,152.7473,152.3418,152.7473,22214.0
2020-12-21 13:35:00,165.8,165.8,165.4,165.52,19327.0,152.7657,152.7657,152.3971,152.5077,19327.0
2020-12-21 13:40:00,165.52,165.87,165.51,165.86,19053.0,152.5077,152.8302,152.4985,152.821,19053.0
2020-12-21 13:45:00,165.82,165.82,165.12,165.24,32629.0,152.7841,152.7841,152.1391,152.2497,32629.0
2020-12-21 13:50:00,165.25,165.54,165.25,165.5,20084.0,152.2589,152.5261,152.2589,152.4893,20084.0
2020-12-21 13:55:00,165.52,165.64,165.51,165.64,18487.0,152.5077,152.6183,152.4985,152.6183,18487.0
2020-12-21 14:00:00,165.63,165.66,165.28,165.38,20550.0,152.609,152.6367,152.2866,152.3787,20550.0
2020-12-21 14:05:00,165.42,165.56,165.19,165.29,21822.0,152.4156,152.5445,152.2036,152.2958,21822.0
2020-12-21 14:10:00,165.28,165.55,165.22,165.54,16983.0,152.2866,152.5353,152.2313,152.5261,16983.0
2020-12-21 14:15:00,165.55,165.6,165.44,165.54,17824.0,152.5353,152.5814,152.434,152.5261,17824.0
2020-12-21 14:20:00,165.53,165.54,165.33,165.44,19327.0,152.5169,152.5261,152.3326,152.434,19327.0
2020-12-21 14:25:00,165.46,165.61,165.42,165.45,13366.0,152.4524,152.5906,152.4156,152.4432,13366.0
2020-12-21 14:30:00,165.45,165.57,165.34,165.39,27416.0,152.4432,152.5538,152.3418,152.3879,27416.0
2020-12-21 14:35:00,165.32,165.57,165.18,165.19,20336.0,152.3234,152.5538,152.1944,152.2036,20336.0
2020-12-21 14:40:00,165.15,165.19,164.91,165.02,38996.0,152.1668,152.2036,151.9456,152.047,38996.0
2020-12-21 14:45:00,165.02,165.27,164.99,165.08,21948.0,152.047,152.2773,152.0194,152.1023,21948.0
2020-12-21 14:50:00,165.08,165.3,165.05,165.2,19427.0,152.1023,152.305,152.0746,152.2128,19427.0
2020-12-21 14:55:00,165.2,165.32,165.06,165.11,31918.0,152.2128,152.3234,152.0839,152.1299,31918.0
2020-12-21 15:00:00,165.19,165.24,165.02,165.05,17221.0,152.2036,152.2497,152.047,152.0746,17221.0
2020-12-21 15:05:00,165.02,165.12,164.81,164.84,18471.0,152.047,152.1391,151.8535,151.8812,18471.0
2020-12-21 15:10:00,164.81,164.97,164.71,164.92,24561.0,151.8535,152.0009,151.7614,151.9549,24561.0
2020-12-21 15:15:00,164.89,164.95,164.78,164.91,23225.0,151.9272,151.9825,151.8259,151.9456,23225.0
2020-12-21 15:20:00,164.9,164.94,164.76,164.81,23596.0,151.9364,151.9733,151.8074,151.8535,23596.0
2020-12-21 15:25:00,164.8,164.94,164.68,164.7,24179.0,151.8443,151.9733,151.7337,151.7522,24179.0
2020-12-21 15:30:00,164.68,164.8,164.62,164.62,27195.0,151.7337,151.8443,151.6784,151.6784,27195.0
2020-12-21 15:35:00,164.59,165.09,164.58,165.07,42816.0,151.6508,152.1115,151.6416,152.0931,42816.0
2020-12-21 15:40:00,165.07,165.11,164.83,164.86,23245.0,152.0931,152.1299,151.8719,151.8996,23245.0
2020-12-21 15:45:00,164.84,164.95,164.42,164.5,62238.0,151.8812,151.9825,151.4942,151.5679,62238.0
2020-12-21 15:50:00,164.5,164.52,164.24,164.52,58279.0,151.5679,151.5863,151.3283,151.5863,58279.0
2020-12-21 15:55:00,164.53,164.75,164.28,164.32,244558.0,151.5955,151.7982,151.3652,151.402,244558.0
2020-12-22 09:30:00,164.03,165.07,163.62,164.73,91439.0,151.1348,152.0931,150.7571,151.7798,91439.0
2020-12-22 09:35:00,164.68,165.14,164.47,165.02,31043.0,151.7337,152.1576,151.5402,152.047,31043.0
2020-12-22 09:40:00,165.0,165.06,164.29,164.67,39772.0,152.0286,152.0839,151.3744,151.7245,39772.0
2020-12-22 09:45:00,164.68,165.11,164.51,164.68,53430.0,151.7337,152.1299,151.5771,151.7337,53430.0
2020-12-22 09:50:00,164.72,164.81,164.04,164.16,30701.0,151.7706,151.8535,151.144,151.2546,30701.0
2020-12-22 09:55:00,164.15,164.51,164.14,164.3,37891.0,151.2454,151.5771,151.2362,151.3836,37891.0
2020-12-22 10:00:00,164.29,164.37,163.87,164.19,30515.0,151.3744,151.4481,150.9874,151.2823,30515.0
2020-12-22 10:05:00,164.18,164.7,164.14,164.7,21433.0,151.273,151.7522,151.2362,151.7522,21433.0
2020-12-22 10:10:00,164.73,164.73,164.18,164.4,36774.0,151.7798,151.7798,151.273,151.4757,36774.0
2020-12-22 10:15:00,164.37,164.72,164.29,164.53,26238.0,151.4481,151.7706,151.3744,151.5955,26238.0
2020-12-22 10:20:00,164.45,165.0,164.45,164.76,29663.0,151.5218,152.0286,151.5218,151.8074,29663.0
2020-12-22 10:25:00,164.83,165.18,164.79,165.18,22303.0,151.8719,152.1944,151.8351,152.1944,22303.0
2020-12-22 10:30:00,165.16,165.37,165.07,165.16,28387.0,152.176,152.3695,152.0931,152.176,28387.0
2020-12-22 10:35:00,165.09,165.29,164.93,165.25,21227.0,152.1115,152.2958,151.9641,152.2589,21227.0
2020-12-22 10:40:00,165.26,165.35,165.09,165.09,27602.0,152.2681,152.3511,152.1115,152.1115,27602.0
2020-12-22 10:45:00,165.16,165.31,164.98,165.04,28191.0,152.176,152.3142,152.0101,152.0654,28191.0
2020-12-22 10:50:00,165.04,165.29,165.01,165.21,29434.0,152.0654,152.2958,152.0378,152.2221,29434.0
2020-12-22 10:55:00,165.25,165.38,165.13,165.33,20170.0,152.2589,152.3787,152.1484,152.3326,20170.0
2020-12-22 11:00:00,165.36,165.4,165.09,165.29,26869.0,152.3603,152.3971,152.1115,152.2958,26869.0
2020-12-22 11:05:00,165.29,165.54,165.17,165.54,23010.0,152.2958,152.5261,152.1852,152.5261,23010.0
2020-12-22 11:10:00,165.52,165.8,165.51,165.69,19800.0,152.5077,152.7657,152.4985,152.6643,19800.0
2020-12-22 11:15:00,165.65,165.86,165.65,165.82,20567.0,152.6275,152.821,152.6275,152.7841,20567.0
2020-12-22 11:20:00,165.78,165.79,165.53,165.72,27203.0,152.7473,152.7565,152.5169,152.692,27203.0
2020-12-22 11:25:00,165.69,165.69,165.43,165.6,14941.0,152.6643,152.6643,152.4248,152.5814,14941.0
2020-12-22 11:30:00,165.63,165.66,165.35,165.39,18752.0,152.609,152.6367,152.3511,152.3879,18752.0
2020-12-22 11:35:00,165.38,165.42,165.08,165.14,18797.0,152.3787,152.4156,152.1023,152.1576,18797.0
2020-12-22 11:40:00,165.17,165.17,164.8,164.88,22821.0,152.1852,152.1852,151.8443,151.918,22821.0
2020-12-22 11:45:00,164.85,165.15,164.85,165.06,32820.0,151.8904,152.1668,151.8904,152.0839,32820.0
2020-12-22 11:50:00,165.01,165.03,164.58,164.74,24731.0,152.0378,152.0562,151.6416,151.789,24731.0
2020-12-22 11:55:00,164.78,165.0,164.78,164.98,9254.0,151.8259,152.0286,151.8259,152.0101,9254.0
2020-12-22 12:00:00,165.0,165.12,164.91,165.0,18064.0,152.0286,152.1391,151.9456,152.0286,18064.0
2020-12-22 12:05:00,164.99,164.99,164.76,164.77,16214.0,152.0194,152.0194,151.8074,151.8167,16214.0
2020-12-22 12:10:00,164.78,165.0,164.78,164.99,7523.0,151.8259,152.0286,151.8259,152.0194,7523.0
2020-12-22 12:15:00,164.97,165.03,164.82,164.97,14600.0,152.0009,152.0562,151.8627,152.0009,14600.0
2020-12-22 12:20:00,165.0,165.18,164.97,165.14,18155.0,152.0286,152.1944,152.0009,152.1576,18155.0
2020-12-22 12:25:00,165.11,165.13,164.99,165.08,16954.0,152.1299,152.1484,152.0194,152.1023,16954.0
2020-12-22 12:30:00,165.14,165.34,165.05,165.12,18170.0,152.1576,152.3418,152.0746,152.1391,18170.0
2020-12-22 12:35:00,165.07,165.11,164.82,164.89,15624.0,152.0931,152.1299,151.8627,151.9272,15624.0
2020-12-22 12:40:00,164.9,164.92,164.79,164.88,9042.0,151.9364,151.9549,151.8351,151.918,9042.0
2020-12-22 12:45:00,164.88,164.9,164.83,164.86,14384.0,151.918,151.9364,151.8719,151.8996,14384.0
2020-12-22 12:50:00,164.84,165.19,164.84,165.15,15464.0,151.8812,152.2036,151.8812,152.1668,15464.0
2020-12-22 12:55:00,165.15,165.29,165.05,165.2,21851.0,152.1668,152.2958,152.0746,152.2128,21851.0
2020-12-22 13:00:00,165.2,165.35,165.18,165.29,23939.0,152.2128,152.3511,152.1944,152.2958,23939.0
2020-12-22 13:05:00,165.24,165.39,165.22,165.39,12009.0,152.2497,152.3879,152.2313,152.3879,12009.0
2020-12-22 13:10:00,165.4,165.53,165.36,165.47,24667.0,152.3971,152.5169,152.3603,152.4616,24667.0
2020-12-22 13:15:00,165.49,165.64,165.47,165.49,18854.0,152.4801,152.6183,152.4616,152.4801,18854.0
2020-12-22 13:20:00,165.5,165.64,165.5,165.62,17292.0,152.4893,152.6183,152.4893,152.5998,17292.0
2020-12-22 13:25:00,165.6,165.74,165.58,165.67,15168.0,152.5814,152.7104,152.563,152.6459,15168.0
2020-12-22 13:30:00,165.64,165.7,165.53,165.54,16143.0,152.6183,152.6735,152.5169,152.5261,16143.0
2020-12-22 13:35:00,165.54,165.66,165.45,165.64,24154.0,152.5261,152.6367,152.4432,152.6183,24154.0
2020-12-22 13:40:00,165.64,165.64,165.47,165.47,10593.0,152.6183,152.6183,152.4616,152.4616,10593.0
2020-12-22 13:45:00,165.46,165.69,165.45,165.66,13917.0,152.4524,152.6643,152.4432,152.6367,13917.0
2020-12-22 13:50:00,165.67,165.85,165.67,165.82,15750.0,152.6459,152.8117,152.6459,152.7841,15750.0
2020-12-22 13:55:00,165.84,165.84,165.59,165.69,25294.0,152.8025,152.8025,152.5722,152.6643,25294.0
2020-12-22 14:00:00,165.69,165.81,165.68,165.75,12239.0,152.6643,152.7749,152.6551,152.7196,12239.0
2020-12-22 14:05:00,165.75,165.8,165.54,165.66,18726.0,152.7196,152.7657,152.5261,152.6367,18726.0
2020-12-22 14:10:00,165.65,165.73,165.54,165.63,13973.0,152.6275,152.7012,152.5261,152.609,13973.0
2020-12-22 14:15:00,165.66,165.7,165.57,165.66,14464.0,152.6367,152.6735,152.5538,152.6367,14464.0
2020-12-22 14:20:00,165.68,165.73,165.61,165.67,11500.0,152.6551,152.7012,152.5906,152.6459,11500.0
2020-12-22 14:25:00,165.64,165.75,165.47,165.7,11086.0,152.6183,152.7196,152.4616,152.6735,11086.0
2020-12-22 14:30:00,165.7,165.7,165.51,165.6,17344.0,152.6735,152.6735,152.4985,152.5814,17344.0
2020-12-22 14:35:00,165.55,165.55,165.19,165.19,19691.0,152.5353,152.5353,152.2036,152.2036,19691.0
2020-12-22 14:40:00,165.19,165.28,164.99,165.09,29734.0,152.2036,152.2866,152.0194,152.1115,29734.0
2020-12-22 14:45:00,165.07,165.21,164.97,165.11,27714.0,152.0931,152.2221,152.0009,152.1299,27714.0
2020-12-22 14:50:00,165.14,165.22,164.94,164.95,18391.0,152.1576,152.2313,151.9733,151.9825,18391.0
2020-12-22 14:55:00,164.95,165.13,164.93,165.07,16359.0,151.9825,152.1484,151.9641,152.0931,16359.0
2020-12-22 15:00:00,165.05,165.14,165.03,165.11,14481.0,152.0746,152.1576,152.0562,152.1299,14481.0
2020-12-22 15:05:00,165.09,165.1,164.8,164.83,19988.0,152.1115,152.1207,151.8443,151.8719,19988.0
2020-12-22 15:10:00,164.8,164.87,164.7,164.81,40874.0,151.8443,151.9088,151.7522,151.8535,40874.0
2020-12-22 15:15:00,164.83,164.99,164.76,164.87,16920.0,151.8719,152.0194,151.8074,151.9088,16920.0
2020-12-22 15:20:00,164.88,164.94,164.75,164.75,18082.0,151.918,151.9733,151.7982,151.7982,18082.0
2020-12-22 15:25:00,164.8,164.98,164.79,164.86,21589.0,151.8443,152.0101,151.8351,151.8996,21589.0
2020-12-22 15:30:00,164.87,164.97,164.73,164.93,24036.0,151.9088,152.0009,151.7798,151.9641,24036.0
2020-12-22 15:35:00,164.93,164.93,164.77,164.88,28348.0,151.9641,151.9641,151.8167,151.918,28348.0
2020-12-22 15:40:00,164.87,164.92,164.6,164.85,41055.0,151.9088,151.9549,151.66,151.8904,41055.0
2020-12-22 15:45:00,164.85,165.0,164.59,164.62,41387.0,151.8904,152.0286,151.6508,151.6784,41387.0
2020-12-22 15:50:00,164.57,164.77,164.5,164.67,34470.0,151.6324,151.8167,151.5679,151.7245,34470.0
2020-12-22 15:55:00,164.67,164.75,164.48,164.57,106221.0,151.7245,151.7982,151.5495,151.6324,106221.0
2020-12-23 09:30:00,165.0,165.47,164.85,165.25,67566.0,152.0286,152.4616,151.8904,152.2589,67566.0
2020-12-23 09:35:00,165.25,165.63,164.81,165.25,31659.0,152.2589,152.609,151.8535,152.2589,31659.0
2020-12-23 09:40:00,165.25,165.34,164.56,164.59,33866.0,152.2589,152.3418,151.6232,151.6508,33866.0
2020-12-23 09:45:00,164.54,164.7,164.32,164.65,30308.0,151.6047,151.7522,151.402,151.7061,30308.0
2020-12-23 09:50:00,164.61,164.86,164.51,164.72,18706.0,151.6692,151.8996,151.5771,151.7706,18706.0
2020-12-23 09:55:00,164.72,164.72,164.25,164.47,25386.0,151.7706,151.7706,151.3375,151.5402,25386.0
2020-12-23 10:00:00,164.51,164.57,164.22,164.31,23208.0,151.5771,151.6324,151.3099,151.3928,23208.0
2020-12-23 10:05:00,164.34,164.42,164.12,164.38,20278.0,151.4205,151.4942,151.2178,151.4573,20278.0
2020-12-23 10:10:00,164.37,164.37,163.8,163.99,19882.0,151.4481,151.4481,150.9229,151.098,19882.0
2020-12-23 10:15:00,164.02,164.11,163.22,163.61,57679.0,151.1256,151.2085,150.3885,150.7478,57679.0
2020-12-23 10:20:00,163.59,163.71,163.41,163.65,19346.0,150.7294,150.84,150.5636,150.7847,19346.0
2020-12-23 10:25:00,163.64,163.67,163.48,163.51,16841.0,150.7755,150.8031,150.6281,150.6557,16841.0
2020-12-23 10:30:00,163.49,163.68,163.44,163.66,20624.0,150.6373,150.8123,150.5912,150.7939,20624.0
2020-12-23 10:35:00,163.65,163.83,163.51,163.64,24082.0,150.7847,150.9506,150.6557,150.7755,24082.0
2020-12-23 10:40:00,163.64,163.72,163.42,163.43,25645.0,150.7755,150.8492,150.5728,150.582,25645.0
2020-12-23 10:45:00,163.48,163.58,163.33,163.45,26458.0,150.6281,150.7202,150.4899,150.6004,26458.0
2020-12-23 10:50:00,163.51,163.55,163.35,163.47,18288.0,150.6557,150.6926,150.5083,150.6189,18288.0
2020-12-23 10:55:00,163.52,163.61,163.45,163.45,20504.0,150.6649,150.7478,150.6004,150.6004,20504.0
2020-12-23 11:00:00,163.45,163.51,163.35,163.49,17101.0,150.6004,150.6557,150.5083,150.6373,17101.0
2020-12-23 11:05:00,163.48,163.52,163.44,163.45,17198.0,150.6281,150.6649,150.5912,150.6004,17198.0
2020-12-23 11:10:00,163.45,163.63,163.44,163.61,17527.0,150.6004,150.7663,150.5912,150.7478,17527.0
2020-12-23 11:15:00,163.65,163.7,163.37,163.37,17038.0,150.7847,150.8308,150.5267,150.5267,17038.0
2020-12-23 11:20:00,163.41,163.63,163.39,163.53,11859.0,150.5636,150.7663,150.5451,150.6741,11859.0
2020-12-23 11:25:00,163.53,163.54,163.42,163.49,18957.0,150.6741,150.6833,150.5728,150.6373,18957.0
2020-12-23 11:30:00,163.49,163.6,163.34,163.37,14069.0,150.6373,150.7386,150.4991,150.5267,14069.0
2020-12-23 11:35:00,163.33,163.33,163.11,163.14,21173.0,150.4899,150.4899,150.2872,150.3148,21173.0
2020-12-23 11:40:00,163.15,163.17,162.77,162.93,31935.0,150.324,150.3424,149.9739,150.1213,31935.0
2020-12-23 11:45:00,162.97,163.15,162.91,162.93,17090.0,150.1582,150.324,150.1029,150.1213,17090.0
2020-12-23 11:50:00,162.92,162.97,162.72,162.77,33820.0,150.1121,150.1582,149.9278,149.9739,33820.0
2020-12-23 11:55:00,162.8,162.87,162.62,162.85,19027.0,150.0015,150.066,149.8357,150.0476,19027.0
2020-12-23 12:00:00,162.85,162.89,162.65,162.68,32462.0,150.0476,150.0844,149.8633,149.891,32462.0
2020-12-23 12:05:00,162.68,162.74,162.55,162.61,35870.0,149.891,149.9462,149.7712,149.8265,35870.0
2020-12-23 12:10:00,162.6,162.74,162.59,162.73,18560.0,149.8172,149.9462,149.808,149.937,18560.0
2020-12-23 12:15:00,162.71,162.74,162.6,162.6,10045.0,149.9186,149.9462,149.8172,149.8172,10045.0
2020-12-23 12:20:00,162.6,162.67,162.55,162.6,23474.0,149.8172,149.8817,149.7712,149.8172,23474.0
2020-12-23 12:25:00,162.61,162.65,162.55,162.65,24015.0,149.8265,149.8633,149.7712,149.8633,24015.0
2020-12-23 12:30:00,162.62,162.8,162.62,162.77,20738.0,149.8357,150.0015,149.8357,149.9739,20738.0
2020-12-23 12:35:00,162.77,162.79,162.66,162.7,14136.0,149.9739,149.9923,149.8725,149.9094,14136.0
2020-12-23 12:40:00,162.7,162.99,162.63,162.91,34025.0,149.9094,150.1766,149.8449,150.1029,34025.0
2020-12-23 12:45:00,162.9,162.92,162.6,162.67,23175.0,150.0937,150.1121,149.8172,149.8817,23175.0
2020-12-23 12:50:00,162.68,162.68,162.45,162.61,35287.0,149.891,149.891,149.679,149.8265,35287.0
2020-12-23 12:55:00,162.64,162.74,162.6,162.65,16746.0,149.8541,149.9462,149.8172,149.8633,16746.0
2020-12-23 13:00:00,162.64,162.67,162.53,162.6,27033.0,149.8541,149.8817,149.7528,149.8172,27033.0
2020-12-23 13:05:00,162.61,162.76,162.56,162.6,26857.0,149.8265,149.9647,149.7804,149.8172,26857.0
2020-12-23 13:10:00,162.58,162.6,162.46,162.53,16200.0,149.7988,149.8172,149.6883,149.7528,16200.0
2020-12-23 13:15:00,162.53,162.66,162.51,162.54,15237.0,149.7528,149.8725,149.7343,149.762,15237.0
2020-12-23 13:20:00,162.56,162.63,162.49,162.49,17590.0,149.7804,149.8449,149.7159,149.7159,17590.0
2020-12-23 13:25:00,162.49,162.52,162.37,162.38,17339.0,149.7159,149.7435,149.6053,149.6145,17339.0
2020-12-23 13:30:00,162.36,162.45,162.35,162.42,15229.0,149.5961,149.679,149.5869,149.6514,15229.0
2020-12-23 13:35:00,162.43,162.57,162.41,162.48,18793.0,149.6606,149.7896,149.6422,149.7067,18793.0
2020-12-23 13:40:00,162.48,162.52,162.33,162.42,23704.0,149.7067,149.7435,149.5685,149.6514,23704.0
2020-12-23 13:45:00,162.43,162.55,162.36,162.49,13988.0,149.6606,149.7712,149.5961,149.7159,13988.0
2020-12-23 13:50:00,162.5,162.51,162.39,162.42,9377.0,149.7251,149.7343,149.6238,149.6514,9377.0
2020-12-23 13:55:00,162.41,162.44,162.3,162.38,18442.0,149.6422,149.6698,149.5408,149.6145,18442.0
2020-12-23 14:00:00,162.39,162.49,162.39,162.45,15575.0,149.6238,149.7159,149.6238,149.679,15575.0
2020-12-23 14:05:00,162.46,162.52,162.42,162.47,18138.0,149.6883,149.7435,149.6514,149.6975,18138.0
2020-12-23 14:10:00,162.46,162.54,162.41,162.46,18999.0,149.6883,149.762,149.6422,149.6883,18999.0
2020-12-23 14:15:00,162.43,162.53,162.42,162.45,26847.0,149.6606,149.7528,149.6514,149.679,26847.0
2020-12-23 14:20:00,162.49,162.69,162.49,162.61,18723.0,149.7159,149.9002,149.7159,149.8265,18723.0
2020-12-23 14:25:00,162.62,162.74,162.59,162.66,12931.0,149.8357,149.9462,149.808,149.8725,12931.0
2020-12-23 14:30:00,162.69,162.89,162.68,162.8,17125.0,149.9002,150.0844,149.891,150.0015,17125.0
2020-12-23 14:35:00,162.82,162.87,162.66,162.69,17391.0,150.02,150.066,149.8725,149.9002,17391.0
2020-12-23 14:40:00,162.68,162.69,162.57,162.6,34567.0,149.891,149.9002,149.7896,149.8172,34567.0
2020-12-23 14:45:00,162.6,162.73,162.6,162.71,14837.0,149.8172,149.937,149.8172,149.9186,14837.0
2020-12-23 14:50:00,162.7,162.72,162.59,162.62,15071.0,149.9094,149.9278,149.808,149.8357,15071.0
2020-12-23 14:55:00,162.62,162.84,162.59,162.8,21445.0,149.8357,150.0384,149.808,150.0015,21445.0
2020-12-23 15:00:00,162.82,162.87,162.7,162.72,19674.0,150.02,150.066,149.9094,149.9278,19674.0
2020-12-23 15:05:00,162.72,162.74,162.61,162.63,21986.0,149.9278,149.9462,149.8265,149.8449,21986.0
2020-12-23 15:10:00,162.64,162.74,162.59,162.65,21849.0,149.8541,149.9462,149.808,149.8633,21849.0
2020-12-23 15:15:00,162.63,162.71,162.59,162.63,25508.0,149.8449,149.9186,149.808,149.8449,25508.0
2020-12-23 15:20:00,162.6,162.7,162.58,162.61,29953.0,149.8172,149.9094,149.7988,149.8265,29953.0
2020-12-23 15:25:00,162.62,162.76,162.53,162.76,45910.0,149.8357,149.9647,149.7528,149.9647,45910.0
2020-12-23 15:30:00,162.77,162.94,162.73,162.92,57476.0,149.9739,150.1305,149.937,150.1121,57476.0
2020-12-23 15:35:00,162.92,163.13,162.88,162.94,50579.0,150.1121,150.3056,150.0752,150.1305,50579.0
2020-12-23 15:40:00,162.93,163.15,162.92,163.15,45761.0,150.1213,150.324,150.1121,150.324,45761.0
2020-12-23 15:45:00,163.15,163.36,163.12,163.18,71698.0,150.324,150.5175,150.2964,150.3517,71698.0
2020-12-23 15:50:00,163.2,163.2,162.8,162.89,72668.0,150.3701,150.3701,150.0015,150.0844,72668.0
2020-12-23 15:55:00,162.89,163.08,162.44,162.44,331590.0,150.0844,150.2595,149.6698,149.6698,331590.0
2020-12-24 09:30:00,162.43,162.75,162.24,162.72,52541.0,149.6606,149.9555,149.4855,149.9278,52541.0
2020-12-24 09:35:00,162.72,162.95,162.4,162.64,18673.0,149.9278,150.1397,149.633,149.8541,18673.0
2020-12-24 09:40:00,162.66,163.2,162.64,163.09,14015.0,149.8725,150.3701,149.8541,150.2687,14015.0
2020-12-24 09:45:00,163.09,163.15,162.73,162.87,14188.0,150.2687,150.324,149.937,150.066,14188.0
2020-12-24 09:50:00,162.76,162.98,162.57,162.94,13961.0,149.9647,150.1674,149.7896,150.1305,13961.0
2020-12-24 09:55:00,162.83,162.97,162.64,162.92,13202.0,150.0292,150.1582,149.8541,150.1121,13202.0
2020-12-24 10:00:00,162.98,162.98,162.61,162.68,17102.0,150.1674,150.1674,149.8265,149.891,17102.0
2020-12-24 10:05:00,162.64,162.96,162.56,162.82,12582.0,149.8541,150.1489,149.7804,150.02,12582.0
2020-12-24 10:10:00,162.83,162.88,162.63,162.73,10214.0,150.0292,150.0752,149.8449,149.937,10214.0
2020-12-24 10:15:00,162.77,162.8,162.54,162.66,12078.0,149.9739,150.0015,149.762,149.8725,12078.0
2020-12-24 10:20:00,162.63,162.68,162.45,162.68,17460.0,149.8449,149.891,149.679,149.891,17460.0
2020-12-24 10:25:00,162.64,162.69,162.49,162.65,12261.0,149.8541,149.9002,149.7159,149.8633,12261.0
2020-12-24 10:30:00,162.69,162.71,162.59,162.7,12466.0,149.9002,149.9186,149.808,149.9094,12466.0
2020-12-24 10:35:00,162.71,162.9,162.7,162.9,23192.0,149.9186,150.0937,149.9094,150.0937,23192.0
2020-12-24 10:40:00,162.89,162.89,162.33,162.34,18048.0,150.0844,150.0844,149.5685,149.5777,18048.0
2020-12-24 10:45:00,162.31,162.38,162.19,162.3,18483.0,149.55,149.6145,149.4395,149.5408,18483.0
2020-12-24 10:50:00,162.3,162.62,162.23,162.58,20728.0,149.5408,149.8357,149.4763,149.7988,20728.0
2020-12-24 10:55:00,162.62,162.63,162.33,162.35,13631.0,149.8357,149.8449,149.5685,149.5869,13631.0
2020-12-24 11:00:00,162.33,162.54,162.24,162.53,9647.0,149.5685,149.762,149.4855,149.7528,9647.0
2020-12-24 11:05:00,162.53,162.6,162.41,162.47,20975.0,149.7528,149.8172,149.6422,149.6975,20975.0
2020-12-24 11:10:00,162.55,162.74,162.46,162.56,9894.0,149.7712,149.9462,149.6883,149.7804,9894.0
2020-12-24 11:15:00,162.54,162.67,162.3,162.3,19345.0,149.762,149.8817,149.5408,149.5408,19345.0
2020-12-24 11:20:00,162.31,162.46,162.31,162.34,11359.0,149.55,149.6883,149.55,149.5777,11359.0
2020-12-24 11:25:00,162.37,162.42,162.23,162.35,12755.0,149.6053,149.6514,149.4763,149.5869,12755.0
2020-12-24 11:30:00,162.4,162.52,162.25,162.48,13360.0,149.633,149.7435,149.4948,149.7067,13360.0
2020-12-24 11:35:00,162.46,162.51,162.17,162.22,23251.0,149.6883,149.7343,149.4211,149.4671,23251.0
2020-12-24 11:40:00,162.22,162.45,162.21,162.42,16220.0,149.4671,149.679,149.4579,149.6514,16220.0
2020-12-24 11:45:00,162.44,162.58,162.44,162.5,11328.0,149.6698,149.7988,149.6698,149.7251,11328.0
2020-12-24 11:50:00,162.51,162.54,162.3,162.5,11995.0,149.7343,149.762,149.5408,149.7251,11995.0
2020-12-24 11:55:00,162.5,162.63,162.47,162.5,14070.0,149.7251,149.8449,149.6975,149.7251,14070.0
2020-12-24 12:00:00,162.49,162.5,162.35,162.47,16947.0,149.7159,149.7251,149.5869,149.6975,16947.0
2020-12-24 12:05:00,162.45,162.54,162.41,162.52,13886.0,149.679,149.762,149.6422,149.7435,13886.0
2020-12-24 12:10:00,162.54,162.58,162.43,162.53,7409.0,149.762,149.7988,149.6606,149.7528,7409.0
2020-12-24 12:15:00,162.5,162.5,162.32,162.43,12815.0,149.7251,149.7251,149.5593,149.6606,12815.0
2020-12-24 12:20:00,162.48,162.48,162.27,162.32,8698.0,149.7067,149.7067,149.5132,149.5593,8698.0
2020-12-24 12:25:00,162.3,162.4,162.1,162.4,13349.0,149.5408,149.633,149.3566,149.633,13349.0
2020-12-24 12:30:00,162.38,162.48,162.31,162.43,9964.0,149.6145,149.7067,149.55,149.6606,9964.0
2020-12-24 12:35:00,162.4,162.62,162.34,162.59,11851.0,149.633,149.8357,149.5777,149.808,11851.0
2020-12-24 12:40:00,162.56,162.58,162.37,162.49,10544.0,149.7804,149.7988,149.6053,149.7159,10544.0
2020-12-24 12:45:00,162.5,162.56,162.41,162.51,19437.0,149.7251,149.7804,149.6422,149.7343,19437.0
2020-12-24 12:50:00,162.53,162.68,162.41,162.42,19902.0,149.7528,149.891,149.6422,149.6514,19902.0
2020-12-24 12:55:00,162.46,162.82,162.39,162.76,47741.0,149.6883,150.02,149.6238,149.9647,47741.0
2020-12-28 09:30:00,163.25,163.48,162.62,162.83,69070.0,150.4161,150.6281,149.8357,150.0292,69070.0
2020-12-28 09:35:00,162.98,163.12,162.51,162.91,33447.0,150.1674,150.2964,149.7343,150.1029,33447.0
2020-12-28 09:40:00,162.94,163.2,162.85,163.0,33557.0,150.1305,150.3701,150.0476,150.1858,33557.0
2020-12-28 09:45:00,163.0,163.06,162.83,162.91,28966.0,150.1858,150.2411,150.0292,150.1029,28966.0
2020-12-28 09:50:00,162.94,163.1,162.78,163.1,27660.0,150.1305,150.2779,149.9831,150.2779,27660.0
2020-12-28 09:55:00,163.05,163.38,163.03,163.15,22242.0,150.2319,150.5359,150.2134,150.324,22242.0
2020-12-28 10:00:00,163.08,163.29,162.89,162.95,26740.0,150.2595,150.453,150.0844,150.1397,26740.0
2020-12-28 10:05:00,162.97,163.01,162.58,162.82,30657.0,150.1582,150.195,149.7988,150.02,30657.0
2020-12-28 10:10:00,162.84,163.09,162.66,162.66,20527.0,150.0384,150.2687,149.8725,149.8725,20527.0
2020-12-28 10:15:00,162.65,162.79,162.54,162.68,18751.0,149.8633,149.9923,149.762,149.891,18751.0
2020-12-28 10:20:00,162.67,162.74,162.38,162.51,27061.0,149.8817,149.9462,149.6145,149.7343,27061.0
2020-12-28 10:25:00,162.5,162.74,162.42,162.58,20731.0,149.7251,149.9462,149.6514,149.7988,20731.0
2020-12-28 10:30:00,162.69,163.15,162.62,163.14,18863.0,149.9002,150.324,149.8357,150.3148,18863.0
2020-12-28 10:35:00,163.14,163.43,163.09,163.43,25521.0,150.3148,150.582,150.2687,150.582,25521.0
2020-12-28 10:40:00,163.42,163.42,163.11,163.22,10791.0,150.5728,150.5728,150.2872,150.3885,10791.0
2020-12-28 10:45:00,163.27,163.35,163.1,163.35,18671.0,150.4346,150.5083,150.2779,150.5083,18671.0
2020-12-28 10:50:00,163.32,163.57,163.28,163.51,20008.0,150.4806,150.711,150.4438,150.6557,20008.0
2020-12-28 10:55:00,163.52,163.83,163.48,163.81,27134.0,150.6649,150.9506,150.6281,150.9321,27134.0
2020-12-28 11:00:00,163.81,163.81,163.3,163.5,18118.0,150.9321,150.9321,150.4622,150.6465,18118.0
2020-12-28 11:05:00,163.53,163.63,163.43,163.46,16628.0,150.6741,150.7663,150.582,150.6096,16628.0
2020-12-28 11:10:00,163.42,163.51,163.1,163.17,12335.0,150.5728,150.6557,150.2779,150.3424,12335.0
2020-12-28 11:15:00,163.12,163.33,163.11,163.2,11314.0,150.2964,150.4899,150.2872,150.3701,11314.0
2020-12-28 11:20:00,163.17,163.31,163.02,163.25,17282.0,150.3424,150.4714,150.2042,150.4161,17282.0
2020-12-28 11:25:00,163.26,163.39,163.13,163.21,9990.0,150.4254,150.5451,150.3056,150.3793,9990.0
2020-12-28 11:30:00,163.26,163.31,163.05,163.1,15250.0,150.4254,150.4714,150.2319,150.2779,15250.0
2020-12-28 11:35:00,163.1,163.25,163.05,163.17,7897.0,150.2779,150.4161,150.2319,150.3424,7897.0
2020-12-28 11:40:00,163.17,163.18,162.92,162.97,11544.0,150.3424,150.3517,150.1121,150.1582,11544.0
2020-12-28 11:45:00,162.97,163.02,162.88,162.88,16100.0,150.1582,150.2042,150.0752,150.0752,16100.0
2020-12-28 11:50:00,162.88,162.95,162.65,162.7,11570.0,150.0752,150.1397,149.8633,149.9094,11570.0
2020-12-28 11:55:00,162.69,162.75,162.55,162.6,17257.0,149.9002,149.9555,149.7712,149.8172,17257.0
2020-12-28 12:00:00,162.61,162.65,162.49,162.61,9666.0,149.8265,149.8633,149.7159,149.8265,9666.0
2020-12-28 12:05:00,162.65,162.65,162.47,162.54,15549.0,149.8633,149.8633,149.6975,149.762,15549.0
2020-12-28 12:10:00,162.54,162.59,162.45,162.54,8866.0,149.762,149.808,149.679,149.762,8866.0
2020-12-28 12:15:00,162.58,162.64,162.36,162.37,13226.0,149.7988,149.8541,149.5961,149.6053,13226.0
2020-12-28 12:20:00,162.37,162.49,162.29,162.44,16828.0,149.6053,149.7159,149.5316,149.6698,16828.0
2020-12-28 12:25:00,162.43,162.5,162.32,162.47,15425.0,149.6606,149.7251,149.5593,149.6975,15425.0
2020-12-28 12:30:00,162.47,162.6,162.34,162.57,13505.0,149.6975,149.8172,149.5777,149.7896,13505.0
2020-12-28 12:35:00,162.55,162.68,162.54,162.62,12193.0,149.7712,149.891,149.762,149.8357,12193.0
2020-12-28 12:40:00,162.69,162.81,162.62,162.76,13742.0,149.9002,150.0107,149.8357,149.9647,13742.0
2020-12-28 12:45:00,162.77,162.78,162.64,162.69,9772.0,149.9739,149.9831,149.8541,149.9002,9772.0
2020-12-28 12:50:00,162.72,162.8,162.68,162.76,10773.0,149.9278,150.0015,149.891,149.9647,10773.0
2020-12-28 12:55:00,162.75,162.84,162.66,162.83,7907.0,149.9555,150.0384,149.8725,150.0292,7907.0
2020-12-28 13:00:00,162.79,162.85,162.72,162.78,10840.0,149.9923,150.0476,149.9278,149.9831,10840.0
2020-12-28 13:05:00,162.85,162.99,162.84,162.96,12815.0,150.0476,150.1766,150.0384,150.1489,12815.0
2020-12-28 13:10:00,162.93,162.95,162.76,162.87,9497.0,150.1213,150.1397,149.9647,150.066,9497.0
2020-12-28 13:15:00,162.87,162.87,162.6,162.64,10334.0,150.066,150.066,149.8172,149.8541,10334.0
2020-12-28 13:20:00,162.62,162.67,162.55,162.58,8457.0,149.8357,149.8817,149.7712,149.7988,8457.0
2020-12-28 13:25:00,162.63,162.85,162.62,162.8,10924.0,149.8449,150.0476,149.8357,150.0015,10924.0
2020-12-28 13:30:00,162.8,162.83,162.64,162.74,9909.0,150.0015,150.0292,149.8541,149.9462,9909.0
2020-12-28 13:35:00,162.71,162.83,162.71,162.8,11847.0,149.9186,150.0292,149.9186,150.0015,11847.0
2020-12-28 13:40:00,162.78,162.79,162.62,162.66,21621.0,149.9831,149.9923,149.8357,149.8725,21621.0
2020-12-28 13:45:00,162.66,162.66,162.45,162.5,13453.0,149.8725,149.8725,149.679,149.7251,13453.0
2020-12-28 13:50:00,162.46,162.67,162.46,162.65,9217.0,149.6883,149.8817,149.6883,149.8633,9217.0
2020-12-28 13:55:00,162.66,162.78,162.62,162.74,10320.0,149.8725,149.9831,149.8357,149.9462,10320.0
2020-12-28 14:00:00,162.74,162.79,162.58,162.62,11396.0,149.9462,149.9923,149.7988,149.8357,11396.0
2020-12-28 14:05:00,162.64,162.74,162.59,162.61,10835.0,149.8541,149.9462,149.808,149.8265,10835.0
2020-12-28 14:10:00,162.66,162.76,162.61,162.69,14230.0,149.8725,149.9647,149.8265,149.9002,14230.0
2020-12-28 14:15:00,162.69,162.78,162.62,162.63,14809.0,149.9002,149.9831,149.8357,149.8449,14809.0
2020-12-28 14:20:00,162.62,162.65,162.48,162.54,15004.0,149.8357,149.8633,149.7067,149.762,15004.0
2020-12-28 14:25:00,162.51,162.64,162.48,162.57,12165.0,149.7343,149.8541,149.7067,149.7896,12165.0
2020-12-28 14:30:00,162.52,162.53,162.35,162.49,32673.0,149.7435,149.7528,149.5869,149.7159,32673.0
2020-12-28 14:35:00,162.49,162.49,162.32,162.39,17669.0,149.7159,149.7159,149.5593,149.6238,17669.0
2020-12-28 14:40:00,162.4,162.46,162.16,162.17,34379.0,149.633,149.6883,149.4118,149.4211,34379.0
2020-12-28 14:45:00,162.21,162.27,162.11,162.17,21618.0,149.4579,149.5132,149.3658,149.4211,21618.0
2020-12-28 14:50:00,162.16,162.19,162.01,162.17,20772.0,149.4118,149.4395,149.2736,149.4211,20772.0
2020-12-28 14:55:00,162.2,162.2,161.94,162.07,24151.0,149.4487,149.4487,149.2091,149.3289,24151.0
2020-12-28 15:00:00,162.08,162.23,162.05,162.23,22379.0,149.3381,149.4763,149.3105,149.4763,22379.0
2020-12-28 15:05:00,162.21,162.24,162.03,162.03,24966.0,149.4579,149.4855,149.2921,149.2921,24966.0
2020-12-28 15:10:00,162.04,162.18,162.04,162.1,28201.0,149.3013,149.4303,149.3013,149.3566,28201.0
2020-12-28 15:15:00,162.1,162.22,162.09,162.14,18345.0,149.3566,149.4671,149.3473,149.3934,18345.0
2020-12-28 15:20:00,162.15,162.19,162.0,162.07,26731.0,149.4026,149.4395,149.2644,149.3289,26731.0
2020-12-28 15:25:00,162.03,162.05,161.88,161.88,29306.0,149.2921,149.3105,149.1539,149.1539,29306.0
2020-12-28 15:30:00,161.87,161.9,161.81,161.82,27173.0,149.1446,149.1723,149.0894,149.0986,27173.0
2020-12-28 15:35:00,161.81,161.85,161.61,161.74,28432.0,149.0894,149.1262,148.9051,149.0249,28432.0
2020-12-28 15:40:00,161.73,161.84,161.66,161.78,33975.0,149.0156,149.117,148.9511,149.0617,33975.0
2020-12-28 15:45:00,161.79,161.87,161.61,161.7,61602.0,149.0709,149.1446,148.9051,148.988,61602.0
2020-12-28 15:50:00,161.7,162.18,161.7,162.12,70742.0,148.988,149.4303,148.988,149.375,70742.0
2020-12-28 15:55:00,162.1,162.2,161.92,162.03,110113.0,149.3566,149.4487,149.1907,149.2921,110113.0
2020-12-29 09:30:00,162.95,163.3,162.54,163.02,56397.0,150.1397,150.4622,149.762,150.2042,56397.0
2020-12-29 09:35:00,162.88,163.07,161.92,162.24,36451.0,150.0752,150.2503,149.1907,149.4855,36451.0
2020-12-29 09:40:00,162.15,162.64,161.9,162.4,40524.0,149.4026,149.8541,149.1723,149.633,40524.0
2020-12-29 09:45:00,162.41,162.41,161.64,161.75,33847.0,149.6422,149.6422,148.9327,149.0341,33847.0
2020-12-29 09:50:00,161.74,161.81,161.4,161.45,27235.0,149.0249,149.0894,148.7116,148.7577,27235.0
2020-12-29 09:55:00,161.41,161.41,160.87,161.09,34179.0,148.7208,148.7208,148.2233,148.426,34179.0
2020-12-29 10:00:00,161.14,161.45,161.05,161.4,32742.0,148.472,148.7577,148.3891,148.7116,32742.0
2020-12-29 10:05:00,161.39,161.63,161.15,161.53,40021.0,148.7024,148.9235,148.4812,148.8314,40021.0
2020-12-29 10:10:00,161.56,161.59,161.09,161.18,32426.0,148.859,148.8866,148.426,148.5089,32426.0
2020-12-29 10:15:00,161.2,161.33,160.91,161.11,22599.0,148.5273,148.6471,148.2601,148.4444,22599.0
2020-12-29 10:20:00,161.06,161.24,160.93,161.1,17164.0,148.3983,148.5642,148.2785,148.4352,17164.0
2020-12-29 10:25:00,161.09,161.34,161.08,161.14,17823.0,148.426,148.6563,148.4167,148.472,17823.0
2020-12-29 10:30:00,161.11,161.51,161.11,161.41,18713.0,148.4444,148.8129,148.4444,148.7208,18713.0
2020-12-29 10:35:00,161.38,161.38,160.93,160.95,17615.0,148.6932,148.6932,148.2785,148.297,17615.0
2020-12-29 10:40:00,160.96,161.6,160.89,161.59,22640.0,148.3062,148.8959,148.2417,148.8866,22640.0
2020-12-29 10:45:00,161.56,161.6,161.43,161.47,14979.0,148.859,148.8959,148.7392,148.7761,14979.0
2020-12-29 10:50:00,161.47,161.47,161.13,161.19,19527.0,148.7761,148.7761,148.4628,148.5181,19527.0
2020-12-29 10:55:00,161.18,161.28,161.11,161.19,31254.0,148.5089,148.601,148.4444,148.5181,31254.0
2020-12-29 11:00:00,161.21,161.31,161.06,161.06,24640.0,148.5365,148.6287,148.3983,148.3983,24640.0
2020-12-29 11:05:00,161.09,161.13,160.89,160.89,20600.0,148.426,148.4628,148.2417,148.2417,20600.0
2020-12-29 11:10:00,160.92,160.99,160.84,160.85,38557.0,148.2693,148.3338,148.1956,148.2048,38557.0
2020-12-29 11:15:00,160.88,160.98,160.78,160.94,13844.0,148.2325,148.3246,148.1403,148.2877,13844.0
2020-12-29 11:20:00,160.94,161.01,160.9,160.93,29591.0,148.2877,148.3522,148.2509,148.2785,29591.0
2020-12-29 11:25:00,160.93,160.96,160.83,160.96,13535.0,148.2785,148.3062,148.1864,148.3062,13535.0
2020-12-29 11:30:00,160.94,160.99,160.56,160.63,17870.0,148.2877,148.3338,147.9376,148.0021,17870.0
2020-12-29 11:35:00,160.67,160.67,160.41,160.53,27611.0,148.039,148.039,147.7994,147.91,27611.0
2020-12-29 11:40:00,160.5,160.61,160.46,160.58,19496.0,147.8823,147.9837,147.8455,147.956,19496.0
2020-12-29 11:45:00,160.6,160.6,160.43,160.55,20205.0,147.9745,147.9745,147.8178,147.9284,20205.0
2020-12-29 11:50:00,160.54,160.64,160.5,160.57,9167.0,147.9192,148.0113,147.8823,147.9468,9167.0
2020-12-29 11:55:00,160.62,160.88,160.6,160.77,10189.0,147.9929,148.2325,147.9745,148.1311,10189.0
2020-12-29 12:00:00,160.81,160.88,160.6,160.82,11969.0,148.168,148.2325,147.9745,148.1772,11969.0
2020-12-29 12:05:00,160.85,160.86,160.77,160.85,13249.0,148.2048,148.214,148.1311,148.2048,13249.0
2020-12-29 12:10:00,160.84,160.84,160.63,160.64,11079.0,148.1956,148.1956,148.0021,148.0113,11079.0
2020-12-29 12:15:00,160.67,160.73,160.53,160.54,14097.0,148.039,148.0943,147.91,147.9192,14097.0
2020-12-29 12:20:00,160.5,160.54,160.31,160.41,17603.0,147.8823,147.9192,147.7073,147.7994,17603.0
2020-12-29 12:25:00,160.42,160.43,160.2,160.22,14353.0,147.8086,147.8178,147.6059,147.6244,14353.0
2020-12-29 12:30:00,160.2,160.23,159.85,159.96,34480.0,147.6059,147.6336,147.2834,147.3848,34480.0
2020-12-29 12:35:00,159.98,160.02,159.8,159.81,24670.0,147.4032,147.4401,147.2374,147.2466,24670.0
2020-12-29 12:40:00,159.76,160.11,159.76,159.99,20861.0,147.2005,147.523,147.2005,147.4124,20861.0
2020-12-29 12:45:00,159.97,159.97,159.71,159.82,23531.0,147.394,147.394,147.1544,147.2558,23531.0
2020-12-29 12:50:00,159.8,159.84,159.57,159.7,17184.0,147.2374,147.2742,147.0255,147.1452,17184.0
2020-12-29 12:55:00,159.69,159.87,159.69,159.82,14843.0,147.136,147.3019,147.136,147.2558,14843.0
2020-12-29 13:00:00,159.82,159.82,159.64,159.68,12523.0,147.2558,147.2558,147.0899,147.1268,12523.0
2020-12-29 13:05:00,159.67,159.72,159.54,159.59,13427.0,147.1176,147.1637,146.9978,147.0439,13427.0
2020-12-29 13:10:00,159.59,159.78,159.48,159.78,17606.0,147.0439,147.2189,146.9425,147.2189,17606.0
2020-12-29 13:15:00,159.78,159.81,159.65,159.75,12099.0,147.2189,147.2466,147.0992,147.1913,12099.0
2020-12-29 13:20:00,159.75,159.84,159.68,159.82,14332.0,147.1913,147.2742,147.1268,147.2558,14332.0
2020-12-29 13:25:00,159.8,160.0,159.8,159.81,17173.0,147.2374,147.4216,147.2374,147.2466,17173.0
2020-12-29 13:30:00,159.8,159.84,159.72,159.73,8728.0,147.2374,147.2742,147.1637,147.1729,8728.0
2020-12-29 13:35:00,159.73,159.78,159.48,159.62,43354.0,147.1729,147.2189,146.9425,147.0715,43354.0
2020-12-29 13:40:00,159.62,159.71,159.54,159.69,22599.0,147.0715,147.1544,146.9978,147.136,22599.0
2020-12-29 13:45:00,159.68,159.77,159.65,159.65,12891.0,147.1268,147.2097,147.0992,147.0992,12891.0
2020-12-29 13:50:00,159.66,159.97,159.66,159.95,14651.0,147.1084,147.394,147.1084,147.3756,14651.0
2020-12-29 13:55:00,159.94,160.12,159.92,159.96,17521.0,147.3664,147.5322,147.3479,147.3848,17521.0
2020-12-29 14:00:00,159.84,159.92,159.65,159.73,16008.0,147.2742,147.3479,147.0992,147.1729,16008.0
2020-12-29 14:05:00,159.73,159.82,159.62,159.75,15725.0,147.1729,147.2558,147.0715,147.1913,15725.0
2020-12-29 14:10:00,159.74,159.77,159.6,159.64,17676.0,147.1821,147.2097,147.0531,147.0899,17676.0
2020-12-29 14:15:00,159.66,159.87,159.66,159.79,11955.0,147.1084,147.3019,147.1084,147.2282,11955.0
2020-12-29 14:20:00,159.78,159.83,159.67,159.74,17556.0,147.2189,147.265,147.1176,147.1821,17556.0
2020-12-29 14:25:00,159.76,159.9,159.7,159.81,17800.0,147.2005,147.3295,147.1452,147.2466,17800.0
2020-12-29 14:30:00,159.81,159.92,159.8,159.84,13566.0,147.2466,147.3479,147.2374,147.2742,13566.0
2020-12-29 14:35:00,159.84,159.89,159.73,159.78,27099.0,147.2742,147.3203,147.1729,147.2189,27099.0
2020-12-29 14:40:00,159.79,159.83,159.75,159.81,16053.0,147.2282,147.265,147.1913,147.2466,16053.0
2020-12-29 14:45:00,159.83,159.89,159.8,159.86,17476.0,147.265,147.3203,147.2374,147.2927,17476.0
2020-12-29 14:50:00,159.87,159.95,159.83,159.87,15178.0,147.3019,147.3756,147.265,147.3019,15178.0
2020-12-29 14:55:00,159.84,159.96,159.84,159.87,16533.0,147.2742,147.3848,147.2742,147.3019,16533.0
2020-12-29 15:00:00,159.87,160.1,159.86,160.0,23730.0,147.3019,147.5138,147.2927,147.4216,23730.0
2020-12-29 15:05:00,160.0,160.01,159.86,159.94,15278.0,147.4216,147.4309,147.2927,147.3664,15278.0
2020-12-29 15:10:00,159.96,160.25,159.96,160.23,25886.0,147.3848,147.652,147.3848,147.6336,25886.0
2020-12-29 15:15:00,160.23,160.39,160.15,160.37,29252.0,147.6336,147.781,147.5599,147.7626,29252.0
2020-12-29 15:20:00,160.37,160.57,160.32,160.34,24570.0,147.7626,147.9468,147.7165,147.7349,24570.0
2020-12-29 15:25:00,160.34,160.51,160.34,160.41,21762.0,147.7349,147.8916,147.7349,147.7994,21762.0
2020-12-29 15:30:00,160.44,160.6,160.39,160.56,64753.0,147.8271,147.9745,147.781,147.9376,64753.0
2020-12-29 15:35:00,160.57,160.77,160.48,160.77,27355.0,147.9468,148.1311,147.8639,148.1311,27355.0
2020-12-29 15:40:00,160.77,160.9,160.64,160.65,38141.0,148.1311,148.2509,148.0113,148.0205,38141.0
2020-12-29 15:45:00,160.65,160.9,160.64,160.73,32724.0,148.0205,148.2509,148.0113,148.0943,32724.0
2020-12-29 15:50:00,160.72,160.87,160.64,160.71,28418.0,148.085,148.2233,148.0113,148.0758,28418.0
2020-12-29 15:55:00,160.7,160.75,160.47,160.59,116158.0,148.0666,148.1127,147.8547,147.9653,116158.0
2020-12-30 09:30:00,160.59,161.12,160.17,160.95,51429.0,147.9653,148.4536,147.5783,148.297,51429.0
2020-12-30 09:35:00,160.92,161.08,160.65,160.9,38166.0,148.2693,148.4167,148.0205,148.2509,38166.0
2020-12-30 09:40:00,160.97,161.08,160.7,161.04,18693.0,148.3154,148.4167,148.0666,148.3799,18693.0
2020-12-30 09:45:00,161.07,161.69,161.03,161.69,33763.0,148.4075,148.9788,148.3707,148.9788,33763.0
2020-12-30 09:50:00,161.61,161.61,161.01,161.23,19835.0,148.9051,148.9051,148.3522,148.5549,19835.0
2020-12-30 09:55:00,161.23,161.29,161.06,161.19,17291.0,148.5549,148.6102,148.3983,148.5181,17291.0
2020-12-30 10:00:00,161.18,161.29,161.05,161.29,19421.0,148.5089,148.6102,148.3891,148.6102,19421.0
2020-12-30 10:05:00,161.24,161.39,160.78,160.78,24143.0,148.5642,148.7024,148.1403,148.1403,24143.0
2020-12-30 10:10:00,160.78,160.88,160.76,160.82,9160.0,148.1403,148.2325,148.1219,148.1772,9160.0
2020-12-30 10:15:00,160.82,160.91,160.71,160.9,24231.0,148.1772,148.2601,148.0758,148.2509,24231.0
2020-12-30 10:20:00,160.87,160.9,160.75,160.87,11252.0,148.2233,148.2509,148.1127,148.2233,11252.0
2020-12-30 10:25:00,160.89,160.95,160.72,160.75,16548.0,148.2417,148.297,148.085,148.1127,16548.0
2020-12-30 10:30:00,160.8,161.13,160.77,161.09,31537.0,148.1588,148.4628,148.1311,148.426,31537.0
2020-12-30 10:35:00,161.1,161.25,161.04,161.1,20095.0,148.4352,148.5734,148.3799,148.4352,20095.0
2020-12-30 10:40:00,161.12,161.36,161.02,161.36,10221.0,148.4536,148.6747,148.3615,148.6747,10221.0
2020-12-30 10:45:00,161.34,161.48,161.15,161.33,20929.0,148.6563,148.7853,148.4812,148.6471,20929.0
2020-12-30 10:50:00,161.3,161.38,161.19,161.22,20227.0,148.6194,148.6932,148.5181,148.5457,20227.0
2020-12-30 10:55:00,161.24,161.36,161.22,161.28,10468.0,148.5642,148.6747,148.5457,148.601,10468.0
2020-12-30 11:00:00,161.36,161.56,161.23,161.25,14498.0,148.6747,148.859,148.5549,148.5734,14498.0
2020-12-30 11:05:00,161.28,161.38,161.2,161.22,8800.0,148.601,148.6932,148.5273,148.5457,8800.0
2020-12-30 11:10:00,161.29,161.29,160.91,160.92,11869.0,148.6102,148.6102,148.2601,148.2693,11869.0
2020-12-30 11:15:00,160.94,161.12,160.93,161.03,9170.0,148.2877,148.4536,148.2785,148.3707,9170.0
2020-12-30 11:20:00,161.05,161.19,161.05,161.12,10553.0,148.3891,148.5181,148.3891,148.4536,10553.0
2020-12-30 11:25:00,161.14,161.3,161.12,161.22,12624.0,148.472,148.6194,148.4536,148.5457,12624.0
2020-12-30 11:30:00,161.2,161.27,161.07,161.23,10661.0,148.5273,148.5918,148.4075,148.5549,10661.0
2020-12-30 11:35:00,161.2,161.39,161.2,161.35,13818.0,148.5273,148.7024,148.5273,148.6655,13818.0
2020-12-30 11:40:00,161.31,161.45,161.3,161.45,19059.0,148.6287,148.7577,148.6194,148.7577,19059.0
2020-12-30 11:45:00,161.45,161.47,161.16,161.25,11798.0,148.7577,148.7761,148.4905,148.5734,11798.0
2020-12-30 11:50:00,161.37,161.39,161.29,161.38,10599.0,148.6839,148.7024,148.6102,148.6932,10599.0
2020-12-30 11:55:00,161.37,161.48,161.34,161.45,9351.0,148.6839,148.7853,148.6563,148.7577,9351.0
2020-12-30 12:00:00,161.43,161.44,161.34,161.4,13111.0,148.7392,148.7484,148.6563,148.7116,13111.0
2020-12-30 12:05:00,161.42,161.52,161.39,161.47,14458.0,148.73,148.8222,148.7024,148.7761,14458.0
2020-12-30 12:10:00,161.45,161.6,161.42,161.55,12972.0,148.7577,148.8959,148.73,148.8498,12972.0
2020-12-30 12:15:00,161.59,161.64,161.48,161.62,14413.0,148.8866,148.9327,148.7853,148.9143,14413.0
2020-12-30 12:20:00,161.6,161.63,161.37,161.4,12566.0,148.8959,148.9235,148.6839,148.7116,12566.0
2020-12-30 12:25:00,161.39,161.42,161.29,161.29,7803.0,148.7024,148.73,148.6102,148.6102,7803.0
2020-12-30 12:30:00,161.28,161.28,161.1,161.1,11680.0,148.601,148.601,148.4352,148.4352,11680.0
2020-12-30 12:35:00,161.07,161.24,161.05,161.24,10330.0,148.4075,148.5642,148.3891,148.5642,10330.0
2020-12-30 12:40:00,161.24,161.28,161.14,161.19,6254.0,148.5642,148.601,148.472,148.5181,6254.0
2020-12-30 12:45:00,161.21,161.24,161.05,161.05,11414.0,148.5365,148.5642,148.3891,148.3891,11414.0
2020-12-30 12:50:00,161.05,161.09,161.0,161.05,5220.0,148.3891,148.426,148.343,148.3891,5220.0
2020-12-30 12:55:00,161.06,161.15,161.06,161.11,6548.0,148.3983,148.4812,148.3983,148.4444,6548.0
2020-12-30 13:00:00,161.15,161.28,161.13,161.18,9628.0,148.4812,148.601,148.4628,148.5089,9628.0
2020-12-30 13:05:00,161.18,161.21,161.02,161.08,7683.0,148.5089,148.5365,148.3615,148.4167,7683.0
2020-12-30 13:10:00,161.08,161.09,160.95,161.02,11726.0,148.4167,148.426,148.297,148.3615,11726.0
2020-12-30 13:15:00,160.99,161.12,160.97,161.09,8757.0,148.3338,148.4536,148.3154,148.426,8757.0
2020-12-30 13:20:00,161.11,161.12,160.91,160.92,13525.0,148.4444,148.4536,148.2601,148.2693,13525.0
2020-12-30 13:25:00,160.92,160.96,160.75,160.75,11135.0,148.2693,148.3062,148.1127,148.1127,11135.0
2020-12-30 13:30:00,160.8,160.91,160.77,160.91,15566.0,148.1588,148.2601,148.1311,148.2601,15566.0
2020-12-30 13:35:00,160.91,161.05,160.88,161.03,14216.0,148.2601,148.3891,148.2325,148.3707,14216.0
2020-12-30 13:40:00,161.02,161.09,160.99,161.04,16610.0,148.3615,148.426,148.3338,148.3799,16610.0
2020-12-30 13:45:00,161.07,161.11,160.92,161.11,15781.0,148.4075,148.4444,148.2693,148.4444,15781.0
2020-12-30 13:50:00,161.11,161.15,160.92,160.98,20185.0,148.4444,148.4812,148.2693,148.3246,20185.0
2020-12-30 13:55:00,161.02,161.02,160.83,160.94,16911.0,148.3615,148.3615,148.1864,148.2877,16911.0
2020-12-30 14:00:00,160.92,161.04,160.75,160.99,17935.0,148.2693,148.3799,148.1127,148.3338,17935.0
2020-12-30 14:05:00,160.97,161.09,160.92,161.08,14556.0,148.3154,148.426,148.2693,148.4167,14556.0
2020-12-30 14:10:00,161.07,161.13,161.0,161.1,21289.0,148.4075,148.4628,148.343,148.4352,21289.0
2020-12-30 14:15:00,161.08,161.17,160.94,161.0,13716.0,148.4167,148.4997,148.2877,148.343,13716.0
2020-12-30 14:20:00,161.02,161.04,160.86,160.88,20149.0,148.3615,148.3799,148.214,148.2325,20149.0
2020-12-30 14:25:00,160.9,160.92,160.72,160.79,24606.0,148.2509,148.2693,148.085,148.1495,24606.0
2020-12-30 14:30:00,160.8,160.86,160.57,160.7,24738.0,148.1588,148.214,147.9468,148.0666,24738.0
2020-12-30 14:35:00,160.7,160.83,160.68,160.79,26913.0,148.0666,148.1864,148.0482,148.1495,26913.0
2020-12-30 14:40:00,160.77,160.8,160.58,160.59,20778.0,148.1311,148.1588,147.956,147.9653,20778.0
2020-12-30 14:45:00,160.59,160.94,160.58,160.89,28323.0,147.9653,148.2877,147.956,148.2417,28323.0
2020-12-30 14:50:00,160.91,160.95,160.71,160.75,33696.0,148.2601,148.297,148.0758,148.1127,33696.0
2020-12-30 14:55:00,160.74,160.82,160.57,160.7,30008.0,148.1035,148.1772,147.9468,148.0666,30008.0
2020-12-30 15:00:00,160.71,160.81,160.66,160.8,27997.0,148.0758,148.168,148.0298,148.1588,27997.0
2020-12-30 15:05:00,160.8,160.85,160.75,160.81,21101.0,148.1588,148.2048,148.1127,148.168,21101.0
2020-12-30 15:10:00,160.8,160.9,160.8,160.89,17600.0,148.1588,148.2509,148.1588,148.2417,17600.0
2020-12-30 15:15:00,160.89,160.89,160.7,160.77,21174.0,148.2417,148.2417,148.0666,148.1311,21174.0
2020-12-30 15:20:00,160.75,160.79,160.55,160.71,17880.0,148.1127,148.1495,147.9284,148.0758,17880.0
2020-12-30 15:25:00,160.71,160.73,160.51,160.63,26837.0,148.0758,148.0943,147.8916,148.0021,26837.0
2020-12-30 15:30:00,160.66,160.86,160.65,160.85,32540.0,148.0298,148.214,148.0205,148.2048,32540.0
2020-12-30 15:35:00,160.82,160.84,160.65,160.72,30456.0,148.1772,148.1956,148.0205,148.085,30456.0
2020-12-30 15:40:00,160.69,160.88,160.67,160.86,36159.0,148.0574,148.2325,148.039,148.214,36159.0
2020-12-30 15:45:00,160.86,160.93,160.8,160.8,45362.0,148.214,148.2785,148.1588,148.1588,45362.0
2020-12-30 15:50:00,160.83,161.07,160.81,160.96,66043.0,148.1864,148.4075,148.168,148.3062,66043.0
2020-12-30 15:55:00,160.98,161.06,160.46,160.54,195639.0,148.3246,148.3983,147.8455,147.9192,195639.0
2020-12-31 09:30:00,160.61,160.85,160.4,160.7,39799.0,147.9837,148.2048,147.7902,148.0666,39799.0
2020-12-31 09:35:00,160.56,160.86,160.38,160.4,29599.0,147.9376,148.214,147.7718,147.7902,29599.0
2020-12-31 09:40:00,160.4,160.44,159.86,160.06,23870.0,147.7902,147.8271,147.2927,147.4769,23870.0
2020-12-31 09:45:00,160.05,160.08,159.34,159.51,38832.0,147.4677,147.4954,146.8135,146.9702,38832.0
2020-12-31 09:50:00,159.5,160.0,159.48,159.85,16494.0,146.961,147.4216,146.9425,147.2834,16494.0
2020-12-31 09:55:00,159.9,160.05,159.79,159.98,9857.0,147.3295,147.4677,147.2282,147.4032,9857.0
2020-12-31 10:00:00,159.94,160.04,159.87,159.92,11042.0,147.3664,147.4585,147.3019,147.3479,11042.0
2020-12-31 10:05:00,159.9,160.0,159.65,159.81,25843.0,147.3295,147.4216,147.0992,147.2466,25843.0
2020-12-31 10:10:00,159.8,159.98,159.72,159.94,12201.0,147.2374,147.4032,147.1637,147.3664,12201.0
2020-12-31 10:15:00,159.94,160.0,159.84,159.88,18821.0,147.3664,147.4216,147.2742,147.3111,18821.0
2020-12-31 10:20:00,159.92,159.92,159.54,159.59,10961.0,147.3479,147.3479,146.9978,147.0439,10961.0
2020-12-31 10:25:00,159.58,159.58,159.25,159.49,14456.0,147.0347,147.0347,146.7306,146.9517,14456.0
2020-12-31 10:30:00,159.48,159.64,159.36,159.62,14918.0,146.9425,147.0899,146.832,147.0715,14918.0
2020-12-31 10:35:00,159.6,159.6,159.33,159.44,5956.0,147.0531,147.0531,146.8043,146.9057,5956.0
2020-12-31 10:40:00,159.38,159.6,159.36,159.56,11337.0,146.8504,147.0531,146.832,147.0162,11337.0
2020-12-31 10:45:00,159.56,159.79,159.56,159.76,9846.0,147.0162,147.2282,147.0162,147.2005,9846.0
2020-12-31 10:50:00,159.74,159.83,159.6,159.72,11959.0,147.1821,147.265,147.0531,147.1637,11959.0
2020-12-31 10:55:00,159.77,159.82,159.56,159.72,12071.0,147.2097,147.2558,147.0162,147.1637,12071.0
2020-12-31 11:00:00,159.68,159.74,159.61,159.68,9071.0,147.1268,147.1821,147.0623,147.1268,9071.0
2020-12-31 11:05:00,159.68,159.7,159.61,159.65,12293.0,147.1268,147.1452,147.0623,147.0992,12293.0
2020-12-31 11:10:00,159.65,159.8,159.59,159.73,17466.0,147.0992,147.2374,147.0439,147.1729,17466.0
2020-12-31 11:15:00,159.72,159.76,159.61,159.69,10513.0,147.1637,147.2005,147.0623,147.136,10513.0
2020-12-31 11:20:00,159.65,159.78,159.6,159.68,11755.0,147.0992,147.2189,147.0531,147.1268,11755.0
2020-12-31 11:25:00,159.7,159.71,159.57,159.63,15790.0,147.1452,147.1544,147.0255,147.0807,15790.0
2020-12-31 11:30:00,159.62,159.71,159.47,159.51,21792.0,147.0715,147.1544,146.9333,146.9702,21792.0
2020-12-31 11:35:00,159.5,159.53,159.39,159.43,12370.0,146.961,146.9886,146.8596,146.8965,12370.0
2020-12-31 11:40:00,159.42,159.65,159.4,159.58,11348.0,146.8872,147.0992,146.8688,147.0347,11348.0
2020-12-31 11:45:00,159.55,159.78,159.51,159.69,19826.0,147.007,147.2189,146.9702,147.136,19826.0
2020-12-31 11:50:00,159.72,159.92,159.71,159.87,14818.0,147.1637,147.3479,147.1544,147.3019,14818.0
2020-12-31 11:55:00,159.89,159.92,159.71,159.9,8852.0,147.3203,147.3479,147.1544,147.3295,8852.0
2020-12-31 12:00:00,159.87,159.91,159.75,159.9,12779.0,147.3019,147.3387,147.1913,147.3295,12779.0
2020-12-31 12:05:00,159.87,159.87,159.51,159.75,13456.0,147.3019,147.3019,146.9702,147.1913,13456.0
2020-12-31 12:10:00,159.78,159.87,159.7,159.81,7255.0,147.2189,147.3019,147.1452,147.2466,7255.0
2020-12-31 12:15:00,159.82,159.85,159.58,159.58,9001.0,147.2558,147.2834,147.0347,147.0347,9001.0
2020-12-31 12:20:00,159.62,159.65,159.51,159.51,11481.0,147.0715,147.0992,146.9702,146.9702,11481.0
2020-12-31 12:25:00,159.56,159.82,159.5,159.68,12763.0,147.0162,147.2558,146.961,147.1268,12763.0
2020-12-31 12:30:00,159.67,159.78,159.65,159.66,9567.0,147.1176,147.2189,147.0992,147.1084,9567.0
2020-12-31 12:35:00,159.66,159.71,159.51,159.59,12772.0,147.1084,147.1544,146.9702,147.0439,12772.0
2020-12-31 12:40:00,159.58,159.71,159.55,159.71,9598.0,147.0347,147.1544,147.007,147.1544,9598.0
2020-12-31 12:45:00,159.69,159.74,159.58,159.66,9368.0,147.136,147.1821,147.0347,147.1084,9368.0
2020-12-31 12:50:00,159.68,159.79,159.58,159.58,6807.0,147.1268,147.2282,147.0347,147.0347,6807.0
2020-12-31 12:55:00,159.62,159.79,159.6,159.6,17153.0,147.0715,147.2282,147.0531,147.0531,17153.0
2020-12-31 13:00:00,159.68,159.74,159.54,159.54,4740.0,147.1268,147.1821,146.9978,146.9978,4740.0
2020-12-31 13:05:00,159.54,159.65,159.54,159.61,13653.0,146.9978,147.0992,146.9978,147.0623,13653.0
2020-12-31 13:10:00,159.62,159.72,159.62,159.68,11549.0,147.0715,147.1637,147.0715,147.1268,11549.0
2020-12-31 13:15:00,159.68,159.87,159.63,159.78,21368.0,147.1268,147.3019,147.0807,147.2189,21368.0
2020-12-31 13:20:00,159.78,159.85,159.71,159.71,8256.0,147.2189,147.2834,147.1544,147.1544,8256.0
2020-12-31 13:25:00,159.7,159.77,159.62,159.65,5699.0,147.1452,147.2097,147.0715,147.0992,5699.0
2020-12-31 13:30:00,159.66,159.75,159.62,159.66,10163.0,147.1084,147.1913,147.0715,147.1084,10163.0
2020-12-31 13:35:00,159.68,159.81,159.62,159.78,9021.0,147.1268,147.2466,147.0715,147.2189,9021.0
2020-12-31 13:40:00,159.77,159.78,159.64,159.68,7223.0,147.2097,147.2189,147.0899,147.1268,7223.0
2020-12-31 13:45:00,159.66,159.68,159.55,159.55,9810.0,147.1084,147.1268,147.007,147.007,9810.0
2020-12-31 13:50:00,159.53,159.56,159.44,159.45,8428.0,146.9886,147.0162,146.9057,146.9149,8428.0
2020-12-31 13:55:00,159.47,159.55,159.41,159.45,8932.0,146.9333,147.007,146.878,146.9149,8932.0
2020-12-31 14:00:00,159.46,159.51,159.4,159.5,6825.0,146.9241,146.9702,146.8688,146.961,6825.0
2020-12-31 14:05:00,159.5,159.54,159.28,159.37,10231.0,146.961,146.9978,146.7582,146.8412,10231.0
2020-12-31 14:10:00,159.36,159.58,159.35,159.58,16281.0,146.832,147.0347,146.8227,147.0347,16281.0
2020-12-31 14:15:00,159.61,159.93,159.61,159.77,25566.0,147.0623,147.3571,147.0623,147.2097,25566.0
2020-12-31 14:20:00,159.78,159.79,159.64,159.75,12206.0,147.2189,147.2282,147.0899,147.1913,12206.0
2020-12-31 14:25:00,159.78,159.87,159.69,159.74,12645.0,147.2189,147.3019,147.136,147.1821,12645.0
2020-12-31 14:30:00,159.77,159.88,159.6,159.76,13343.0,147.2097,147.3111,147.0531,147.2005,13343.0
2020-12-31 14:35:00,159.67,159.76,159.6,159.72,21928.0,147.1176,147.2005,147.0531,147.1637,21928.0
2020-12-31 14:40:00,159.74,159.82,159.66,159.68,13216.0,147.1821,147.2558,147.1084,147.1268,13216.0
2020-12-31 14:45:00,159.7,159.73,159.64,159.64,10349.0,147.1452,147.1729,147.0899,147.0899,10349.0
2020-12-31 14:50:00,159.65,159.67,159.45,159.47,13896.0,147.0992,147.1176,146.9149,146.9333,13896.0
2020-12-31 14:55:00,159.47,159.47,159.29,159.31,17462.0,146.9333,146.9333,146.7675,146.7859,17462.0
2020-12-31 15:00:00,159.32,159.56,159.28,159.56,40529.0,146.7951,147.0162,146.7582,147.0162,40529.0
2020-12-31 15:05:00,159.59,159.81,159.59,159.81,6671.0,147.0439,147.2466,147.0439,147.2466,6671.0
2020-12-31 15:10:00,159.78,159.89,159.72,159.81,20373.0,147.2189,147.3203,147.1637,147.2466,20373.0
2020-12-31 15:15:00,159.81,159.94,159.79,159.93,15124.0,147.2466,147.3664,147.2282,147.3571,15124.0
2020-12-31 15:20:00,159.91,160.07,159.91,160.03,18169.0,147.3387,147.4861,147.3387,147.4493,18169.0
2020-12-31 15:25:00,160.02,160.05,159.91,159.95,14418.0,147.4401,147.4677,147.3387,147.3756,14418.0
2020-12-31 15:30:00,159.97,159.97,159.83,159.91,16201.0,147.394,147.394,147.265,147.3387,16201.0
2020-12-31 15:35:00,159.92,160.0,159.86,160.0,15375.0,147.3479,147.4216,147.2927,147.4216,15375.0
2020-12-31 15:40:00,159.98,160.14,159.92,160.12,26722.0,147.4032,147.5506,147.3479,147.5322,26722.0
2020-12-31 15:45:00,160.12,160.46,160.08,160.41,43330.0,147.5322,147.8455,147.4954,147.7994,43330.0
2020-12-31 15:50:00,160.5,160.67,160.42,160.51,41938.0,147.8823,148.039,147.8086,147.8916,41938.0
2020-12-31 15:55:00,160.47,160.77,160.43,160.53,125393.0,147.8547,148.1311,147.8178,147.91,125393.0
2021-01-04 09:30:00,160.77,161.38,160.39,160.39,89164.0,148.1311,148.6932,147.781,147.781,89164.0
2021-01-04 09:35:00,160.32,160.6,160.22,160.45,33808.0,147.7165,147.9745,147.6244,147.8363,33808.0
2021-01-04 09:40:00,160.45,160.82,160.44,160.82,35675.0,147.8363,148.1772,147.8271,148.1772,35675.0
2021-01-04 09:45:00,160.78,160.79,160.45,160.55,28687.0,148.1403,148.1495,147.8363,147.9284,28687.0
2021-01-04 09:50:00,160.53,160.6,159.73,160.02,50429.0,147.91,147.9745,147.1729,147.4401,50429.0
2021-01-04 09:55:00,160.08,160.33,159.93,160.01,34702.0,147.4954,147.7257,147.3571,147.4309,34702.0
2021-01-04 10:00:00,160.07,160.41,159.95,160.15,32542.0,147.4861,147.7994,147.3756,147.5599,32542.0
2021-01-04 10:05:00,160.12,160.29,159.85,160.08,34128.0,147.5322,147.6888,147.2834,147.4954,34128.0
2021-01-04 10:10:00,160.1,160.29,160.08,160.23,30235.0,147.5138,147.6888,147.4954,147.6336,30235.0
2021-01-04 10:15:00,160.2,160.57,160.13,160.26,60364.0,147.6059,147.9468,147.5414,147.6612,60364.0
2021-01-04 10:20:00,160.26,160.35,160.13,160.23,42164.0,147.6612,147.7441,147.5414,147.6336,42164.0
2021-01-04 10:25:00,160.22,160.24,159.95,160.03,55918.0,147.6244,147.6428,147.3756,147.4493,55918.0
2021-01-04 10:30:00,160.0,160.01,159.66,159.85,43271.0,147.4216,147.4309,147.1084,147.2834,43271.0
2021-01-04 10:35:00,159.85,160.12,159.79,159.9,22905.0,147.2834,147.5322,147.2282,147.3295,22905.0
2021-01-04 10:40:00,159.91,160.31,159.86,160.22,20336.0,147.3387,147.7073,147.2927,147.6244,20336.0
2021-01-04 10:45:00,160.21,160.24,160.01,160.14,23668.0,147.6151,147.6428,147.4309,147.5506,23668.0
2021-01-04 10:50:00,160.18,160.27,159.38,159.53,38374.0,147.5875,147.6704,146.8504,146.9886,38374.0
2021-01-04 10:55:00,159.6,159.68,159.21,159.34,44738.0,147.0531,147.1268,146.6938,146.8135,44738.0
2021-01-04 11:00:00,159.39,159.61,158.64,158.8,36902.0,146.8596,147.0623,146.1686,146.316,36902.0
2021-01-04 11:05:00,158.85,158.98,158.39,158.49,37525.0,146.3621,146.4818,145.9382,146.0304,37525.0
2021-01-04 11:10:00,158.46,158.87,158.42,158.68,86761.0,146.0027,146.3805,145.9659,146.2054,86761.0
2021-01-04 11:15:00,158.6,158.76,158.49,158.66,55494.0,146.1317,146.2791,146.0304,146.187,55494.0
2021-01-04 11:20:00,158.65,158.74,158.49,158.53,43786.0,146.1778,146.2607,146.0304,146.0672,43786.0
2021-01-04 11:25:00,158.49,158.74,158.37,158.58,34956.0,146.0304,146.2607,145.9198,146.1133,34956.0
2021-01-04 11:30:00,158.57,158.57,158.19,158.35,28885.0,146.1041,146.1041,145.7539,145.9014,28885.0
2021-01-04 11:35:00,158.38,158.45,158.11,158.27,20682.0,145.929,145.9935,145.6802,145.8276,20682.0
2021-01-04 11:40:00,158.19,158.3,158.05,158.26,28280.0,145.7539,145.8553,145.6249,145.8184,28280.0
2021-01-04 11:45:00,158.26,158.35,158.18,158.32,20688.0,145.8184,145.9014,145.7447,145.8737,20688.0
2021-01-04 11:50:00,158.3,158.39,157.9,158.0,51334.0,145.8553,145.9382,145.4867,145.5789,51334.0
2021-01-04 11:55:00,158.0,158.1,157.82,157.84,40969.0,145.5789,145.671,145.413,145.4315,40969.0
2021-01-04 12:00:00,157.79,157.95,157.68,157.73,34697.0,145.3854,145.5328,145.284,145.3301,34697.0
2021-01-04 12:05:00,157.72,157.84,157.51,157.61,39774.0,145.3209,145.4315,145.1274,145.2195,39774.0
2021-01-04 12:10:00,157.63,157.7,157.34,157.37,44228.0,145.238,145.3025,144.9708,144.9984,44228.0
2021-01-04 12:15:00,157.38,157.72,157.13,157.47,49207.0,145.0076,145.3209,144.7773,145.0905,49207.0
2021-01-04 12:20:00,157.43,157.7,157.33,157.68,34294.0,145.0537,145.3025,144.9615,145.284,34294.0
2021-01-04 12:25:00,157.68,158.04,157.62,158.01,24075.0,145.284,145.6157,145.2287,145.5881,24075.0
2021-01-04 12:30:00,157.99,158.03,157.6,157.98,31781.0,145.5697,145.6065,145.2103,145.5604,31781.0
2021-01-04 12:35:00,158.04,158.06,157.73,157.88,23596.0,145.6157,145.6342,145.3301,145.4683,23596.0
2021-01-04 12:40:00,157.85,157.89,157.7,157.81,33999.0,145.4407,145.4775,145.3025,145.4038,33999.0
2021-01-04 12:45:00,157.8,157.83,157.66,157.75,24411.0,145.3946,145.4222,145.2656,145.3485,24411.0
2021-01-04 12:50:00,157.79,158.28,157.73,158.24,34180.0,145.3854,145.8369,145.3301,145.8,34180.0
2021-01-04 12:55:00,158.27,158.42,158.27,158.37,27548.0,145.8276,145.9659,145.8276,145.9198,27548.0
2021-01-04 13:00:00,158.35,158.36,158.17,158.36,22447.0,145.9014,145.9106,145.7355,145.9106,22447.0
2021-01-04 13:05:00,158.31,158.54,158.3,158.52,38383.0,145.8645,146.0764,145.8553,146.058,38383.0
2021-01-04 13:10:00,158.52,158.79,158.46,158.69,29363.0,146.058,146.3068,146.0027,146.2146,29363.0
2021-01-04 13:15:00,158.68,158.91,158.67,158.86,21999.0,146.2054,146.4173,146.1962,146.3713,21999.0
2021-01-04 13:20:00,158.87,159.04,158.77,159.04,23465.0,146.3805,146.5371,146.2883,146.5371,23465.0
2021-01-04 13:25:00,159.06,159.31,159.05,159.19,28363.0,146.5555,146.7859,146.5463,146.6753,28363.0
2021-01-04 13:30:00,159.19,159.3,159.0,159.19,39478.0,146.6753,146.7767,146.5003,146.6753,39478.0
2021-01-04 13:35:00,159.19,159.29,159.12,159.19,108697.0,146.6753,146.7675,146.6108,146.6753,108697.0
2021-01-04 13:40:00,159.19,159.49,159.18,159.31,113962.0,146.6753,146.9517,146.6661,146.7859,113962.0
2021-01-04 13:45:00,159.34,159.7,159.31,159.65,70396.0,146.8135,147.1452,146.7859,147.0992,70396.0
2021-01-04 13:50:00,159.68,159.84,159.63,159.81,65783.0,147.1268,147.2742,147.0807,147.2466,65783.0
2021-01-04 13:55:00,159.8,159.92,159.77,159.85,76983.0,147.2374,147.3479,147.2097,147.2834,76983.0
2021-01-04 14:00:00,159.89,159.93,159.61,159.65,105976.0,147.3203,147.3571,147.0623,147.0992,105976.0
2021-01-04 14:05:00,159.64,159.7,159.18,159.31,30970.0,147.0899,147.1452,146.6661,146.7859,30970.0
2021-01-04 14:10:00,159.33,159.45,159.11,159.4,16941.0,146.8043,146.9149,146.6016,146.8688,16941.0
2021-01-04 14:15:00,159.4,159.52,159.33,159.46,19701.0,146.8688,146.9794,146.8043,146.9241,19701.0
2021-01-04 14:20:00,159.43,159.85,159.36,159.85,20559.0,146.8965,147.2834,146.832,147.2834,20559.0
2021-01-04 14:25:00,159.85,159.89,159.61,159.86,32218.0,147.2834,147.3203,147.0623,147.2927,32218.0
2021-01-04 14:30:00,159.86,159.88,159.7,159.76,63581.0,147.2927,147.3111,147.1452,147.2005,63581.0
2021-01-04 14:35:00,159.76,159.91,159.64,159.91,32835.0,147.2005,147.3387,147.0899,147.3387,32835.0
2021-01-04 14:40:00,159.88,160.0,159.77,159.91,35722.0,147.3111,147.4216,147.2097,147.3387,35722.0
2021-01-04 14:45:00,159.94,160.09,159.59,159.59,45428.0,147.3664,147.5046,147.0439,147.0439,45428.0
2021-01-04 14:50:00,159.58,159.72,159.42,159.61,30956.0,147.0347,147.1637,146.8872,147.0623,30956.0
2021-01-04 14:55:00,159.59,160.08,159.56,160.0,75870.0,147.0439,147.4954,147.0162,147.4216,75870.0
2021-01-04 15:00:00,159.99,160.1,159.56,159.63,29930.0,147.4124,147.5138,147.0162,147.0807,29930.0
2021-01-04 15:05:00,159.65,159.98,159.48,159.5,68322.0,147.0992,147.4032,146.9425,146.961,68322.0
2021-01-04 15:10:00,159.53,159.86,159.5,159.72,68290.0,146.9886,147.2927,146.961,147.1637,68290.0
2021-01-04 15:15:00,159.77,159.82,159.55,159.69,25531.0,147.2097,147.2558,147.007,147.136,25531.0
2021-01-04 15:20:00,159.69,159.8,159.61,159.74,26652.0,147.136,147.2374,147.0623,147.1821,26652.0
2021-01-04 15:25:00,159.73,159.85,159.57,159.61,59741.0,147.1729,147.2834,147.0255,147.0623,59741.0
2021-01-04 15:30:00,159.63,159.9,159.5,159.79,156002.0,147.0807,147.3295,146.961,147.2282,156002.0
2021-01-04 15:35:00,159.87,160.3,159.83,160.06,87946.0,147.3019,147.6981,147.265,147.4769,87946.0
2021-01-04 15:40:00,160.06,160.11,159.85,160.03,104921.0,147.4769,147.523,147.2834,147.4493,104921.0
2021-01-04 15:45:00,160.02,160.61,160.01,160.56,115860.0,147.4401,147.9837,147.4309,147.9376,115860.0
2021-01-04 15:50:00,160.58,160.67,160.32,160.43,190074.0,147.956,148.039,147.7165,147.8178,190074.0
2021-01-04 15:55:00,160.41,160.52,160.15,160.39,369565.0,147.7994,147.9008,147.5599,147.781,369565.0
2021-01-05 09:30:00,159.45,160.75,159.12,160.6,99236.0,146.9149,148.1127,146.6108,147.9745,99236.0
2021-01-05 09:35:00,160.67,161.25,160.53,161.25,55489.0,148.039,148.5734,147.91,148.5734,55489.0
2021-01-05 09:40:00,161.07,161.37,160.6,160.69,25543.0,148.4075,148.6839,147.9745,148.0574,25543.0
2021-01-05 09:45:00,160.68,160.85,160.45,160.67,41509.0,148.0482,148.2048,147.8363,148.039,41509.0
2021-01-05 09:50:00,160.72,160.89,160.46,160.89,28521.0,148.085,148.2417,147.8455,148.2417,28521.0
2021-01-05 09:55:00,160.92,161.15,160.16,160.33,34201.0,148.2693,148.4812,147.5691,147.7257,34201.0
2021-01-05 10:00:00,160.4,160.72,160.25,160.62,37623.0,147.7902,148.085,147.652,147.9929,37623.0
2021-01-05 10:05:00,160.67,160.83,160.3,160.38,34050.0,148.039,148.1864,147.6981,147.7718,34050.0
2021-01-05 10:10:00,160.41,160.58,160.09,160.2,38662.0,147.7994,147.956,147.5046,147.6059,38662.0
2021-01-05 10:15:00,160.33,160.38,159.6,159.6,144152.0,147.7257,147.7718,147.0531,147.0531,144152.0
2021-01-05 10:20:00,159.6,159.95,159.59,159.93,18057.0,147.0531,147.3756,147.0439,147.3571,18057.0
2021-01-05 10:25:00,160.0,160.12,159.82,160.12,16042.0,147.4216,147.5322,147.2558,147.5322,16042.0
2021-01-05 10:30:00,160.11,160.11,159.63,159.85,14589.0,147.523,147.523,147.0807,147.2834,14589.0
2021-01-05 10:35:00,159.83,159.89,159.64,159.76,23254.0,147.265,147.3203,147.0899,147.2005,23254.0
2021-01-05 10:40:00,159.76,159.81,159.23,159.26,21093.0,147.2005,147.2466,146.7122,146.7398,21093.0
2021-01-05 10:45:00,159.22,159.65,159.2,159.59,23160.0,146.703,147.0992,146.6845,147.0439,23160.0
2021-01-05 10:50:00,159.62,159.86,159.56,159.75,26675.0,147.0715,147.2927,147.0162,147.1913,26675.0
2021-01-05 10:55:00,159.76,159.79,159.29,159.33,24555.0,147.2005,147.2282,146.7675,146.8043,24555.0
2021-01-05 11:00:00,159.28,159.53,159.19,159.47,28514.0,146.7582,146.9886,146.6753,146.9333,28514.0
2021-01-05 11:05:00,159.45,159.61,159.31,159.57,27359.0,146.9149,147.0623,146.7859,147.0255,27359.0
2021-01-05 11:10:00,159.53,159.84,159.52,159.74,18316.0,146.9886,147.2742,146.9794,147.1821,18316.0
2021-01-05 11:15:00,159.69,159.8,159.51,159.74,15786.0,147.136,147.2374,146.9702,147.1821,15786.0
2021-01-05 11:20:00,159.75,159.79,159.63,159.74,14294.0,147.1913,147.2282,147.0807,147.1821,14294.0
2021-01-05 11:25:00,159.74,159.98,159.7,159.94,28113.0,147.1821,147.4032,147.1452,147.3664,28113.0
2021-01-05 11:30:00,159.94,160.22,159.94,160.19,14655.0,147.3664,147.6244,147.3664,147.5967,14655.0
2021-01-05 11:35:00,160.22,160.46,160.18,160.46,20217.0,147.6244,147.8455,147.5875,147.8455,20217.0
2021-01-05 11:40:00,160.5,160.52,160.29,160.52,15863.0,147.8823,147.9008,147.6888,147.9008,15863.0
2021-01-05 11:45:00,160.5,160.66,160.42,160.42,13891.0,147.8823,148.0298,147.8086,147.8086,13891.0
2021-01-05 11:50:00,160.41,160.63,160.39,160.48,18404.0,147.7994,148.0021,147.781,147.8639,18404.0
2021-01-05 11:55:00,160.51,160.62,160.43,160.44,12584.0,147.8916,147.9929,147.8178,147.8271,12584.0
2021-01-05 12:00:00,160.47,160.51,160.31,160.42,8595.0,147.8547,147.8916,147.7073,147.8086,8595.0
2021-01-05 12:05:00,160.46,160.97,160.46,160.95,14846.0,147.8455,148.3154,147.8455,148.297,14846.0
2021-01-05 12:10:00,160.92,161.03,160.75,160.84,15276.0,148.2693,148.3707,148.1127,148.1956,15276.0
2021-01-05 12:15:00,160.83,160.99,160.72,160.91,13038.0,148.1864,148.3338,148.085,148.2601,13038.0
2021-01-05 12:20:00,160.94,161.09,160.9,161.07,10997.0,148.2877,148.426,148.2509,148.4075,10997.0
2021-01-05 12:25:00,161.08,161.18,160.87,160.87,10058.0,148.4167,148.5089,148.2233,148.2233,10058.0
2021-01-05 12:30:00,160.99,161.0,160.73,160.84,16578.0,148.3338,148.343,148.0943,148.1956,16578.0
2021-01-05 12:35:00,160.82,160.94,160.73,160.91,8554.0,148.1772,148.2877,148.0943,148.2601,8554.0
2021-01-05 12:40:00,160.92,160.94,160.79,160.79,9019.0,148.2693,148.2877,148.1495,148.1495,9019.0
2021-01-05 12:45:00,160.76,160.94,160.63,160.94,14350.0,148.1219,148.2877,148.0021,148.2877,14350.0
2021-01-05 12:50:00,160.95,161.04,160.92,160.97,15682.0,148.297,148.3799,148.2693,148.3154,15682.0
2021-01-05 12:55:00,160.96,161.23,160.94,161.23,12261.0,148.3062,148.5549,148.2877,148.5549,12261.0
2021-01-05 13:00:00,161.23,161.34,161.14,161.24,17627.0,148.5549,148.6563,148.472,148.5642,17627.0
2021-01-05 13:05:00,161.26,161.36,161.17,161.17,15636.0,148.5826,148.6747,148.4997,148.4997,15636.0
2021-01-05 13:10:00,161.07,161.25,161.03,161.03,9013.0,148.4075,148.5734,148.3707,148.3707,9013.0
2021-01-05 13:15:00,161.11,161.24,161.1,161.22,9448.0,148.4444,148.5642,148.4352,148.5457,9448.0
2021-01-05 13:20:00,161.19,161.25,161.11,161.14,12191.0,148.5181,148.5734,148.4444,148.472,12191.0
2021-01-05 13:25:00,161.13,161.38,161.13,161.36,17806.0,148.4628,148.6932,148.4628,148.6747,17806.0
2021-01-05 13:30:00,161.36,161.43,161.29,161.34,11778.0,148.6747,148.7392,148.6102,148.6563,11778.0
2021-01-05 13:35:00,161.29,161.29,161.02,161.08,11273.0,148.6102,148.6102,148.3615,148.4167,11273.0
2021-01-05 13:40:00,161.08,161.2,161.08,161.2,12145.0,148.4167,148.5273,148.4167,148.5273,12145.0
2021-01-05 13:45:00,161.22,161.3,161.12,161.14,12165.0,148.5457,148.6194,148.4536,148.472,12165.0
2021-01-05 13:50:00,161.16,161.28,161.14,161.23,11797.0,148.4905,148.601,148.472,148.5549,11797.0
2021-01-05 13:55:00,161.23,161.39,161.22,161.36,11215.0,148.5549,148.7024,148.5457,148.6747,11215.0
2021-01-05 14:00:00,161.4,161.8,161.4,161.75,28117.0,148.7116,149.0801,148.7116,149.0341,28117.0
2021-01-05 14:05:00,161.71,161.89,161.69,161.85,18043.0,148.9972,149.1631,148.9788,149.1262,18043.0
2021-01-05 14:10:00,161.89,161.9,161.78,161.89,15373.0,149.1631,149.1723,149.0617,149.1631,15373.0
2021-01-05 14:15:00,161.89,162.06,161.88,161.92,21907.0,149.1631,149.3197,149.1539,149.1907,21907.0
2021-01-05 14:20:00,161.94,161.94,161.69,161.82,10357.0,149.2091,149.2091,148.9788,149.0986,10357.0
2021-01-05 14:25:00,161.82,161.95,161.8,161.92,9765.0,149.0986,149.2183,149.0801,149.1907,9765.0
2021-01-05 14:30:00,161.97,162.08,161.9,161.91,16481.0,149.2368,149.3381,149.1723,149.1815,16481.0
2021-01-05 14:35:00,161.91,161.93,161.62,161.62,16056.0,149.1815,149.1999,148.9143,148.9143,16056.0
2021-01-05 14:40:00,161.66,161.75,161.62,161.65,15456.0,148.9511,149.0341,148.9143,148.9419,15456.0
2021-01-05 14:45:00,161.68,161.69,161.51,161.57,16720.0,148.9696,148.9788,148.8129,148.8682,16720.0
2021-01-05 14:50:00,161.57,161.6,161.21,161.28,24586.0,148.8682,148.8959,148.5365,148.601,24586.0
2021-01-05 14:55:00,161.29,161.33,161.17,161.19,17926.0,148.6102,148.6471,148.4997,148.5181,17926.0
2021-01-05 15:00:00,161.15,161.39,161.14,161.39,30859.0,148.4812,148.7024,148.472,148.7024,30859.0
2021-01-05 15:05:00,161.4,161.46,161.33,161.34,19682.0,148.7116,148.7669,148.6471,148.6563,19682.0
2021-01-05 15:10:00,161.31,161.32,161.06,161.16,19123.0,148.6287,148.6379,148.3983,148.4905,19123.0
2021-01-05 15:15:00,161.17,161.21,161.06,161.12,22904.0,148.4997,148.5365,148.3983,148.4536,22904.0
2021-01-05 15:20:00,161.12,161.16,160.85,161.0,28425.0,148.4536,148.4905,148.2048,148.343,28425.0
2021-01-05 15:25:00,161.01,161.06,160.89,161.05,26275.0,148.3522,148.3983,148.2417,148.3891,26275.0
2021-01-05 15:30:00,161.05,161.18,160.91,160.93,25927.0,148.3891,148.5089,148.2601,148.2785,25927.0
2021-01-05 15:35:00,160.92,161.0,160.77,160.77,36568.0,148.2693,148.343,148.1311,148.1311,36568.0
2021-01-05 15:40:00,160.77,160.99,160.67,160.99,36717.0,148.1311,148.3338,148.039,148.3338,36717.0
2021-01-05 15:45:00,160.97,161.18,160.9,161.07,54303.0,148.3154,148.5089,148.2509,148.4075,54303.0
2021-01-05 15:50:00,161.06,161.29,160.77,160.81,76462.0,148.3983,148.6102,148.1311,148.168,76462.0
2021-01-05 15:55:00,160.8,161.19,160.62,160.98,220782.0,148.1588,148.5181,147.9929,148.3246,220782.0
2021-01-06 09:30:00,158.37,158.87,158.0,158.82,145833.0,145.9198,146.3805,145.5789,146.3344,145833.0
2021-01-06 09:35:00,158.87,160.09,158.83,160.0,27748.0,146.3805,147.5046,146.3436,147.4216,27748.0
2021-01-06 09:40:00,160.11,161.33,159.89,161.33,33342.0,147.523,148.6471,147.3203,148.6471,33342.0
2021-01-06 09:45:00,161.31,162.16,161.06,161.21,39287.0,148.6287,149.4118,148.3983,148.5365,39287.0
2021-01-06 09:50:00,161.36,161.52,161.09,161.41,21189.0,148.6747,148.8222,148.426,148.7208,21189.0
2021-01-06 09:55:00,161.26,161.82,161.19,161.42,30665.0,148.5826,149.0986,148.5181,148.73,30665.0
2021-01-06 10:00:00,161.6,161.78,161.37,161.75,37509.0,148.8959,149.0617,148.6839,149.0341,37509.0
2021-01-06 10:05:00,161.7,161.81,161.41,161.51,33078.0,148.988,149.0894,148.7208,148.8129,33078.0
2021-01-06 10:10:00,161.45,161.63,161.0,161.14,33698.0,148.7577,148.9235,148.343,148.472,33698.0
2021-01-06 10:15:00,161.14,161.42,160.99,161.07,43621.0,148.472,148.73,148.3338,148.4075,43621.0
2021-01-06 10:20:00,161.03,161.6,161.03,161.45,28178.0,148.3707,148.8959,148.3707,148.7577,28178.0
2021-01-06 10:25:00,161.58,161.85,161.28,161.53,40369.0,148.8774,149.1262,148.601,148.8314,40369.0
2021-01-06 10:30:00,161.58,161.83,161.44,161.81,31327.0,148.8774,149.1078,148.7484,149.0894,31327.0
2021-01-06 10:35:00,161.82,161.85,161.24,161.45,30263.0,149.0986,149.1262,148.5642,148.7577,30263.0
2021-01-06 10:40:00,161.46,161.61,161.24,161.61,22972.0,148.7669,148.9051,148.5642,148.9051,22972.0
2021-01-06 10:45:00,161.66,162.5,161.6,162.35,111399.0,148.9511,149.7251,148.8959,149.5869,111399.0
2021-01-06 10:50:00,162.34,162.75,162.26,162.67,53240.0,149.5777,149.9555,149.504,149.8817,53240.0
2021-01-06 10:55:00,162.69,163.14,162.58,163.14,35058.0,149.9002,150.3148,149.7988,150.3148,35058.0
2021-01-06 11:00:00,163.14,163.24,162.77,163.24,80833.0,150.3148,150.4069,149.9739,150.4069,80833.0
2021-01-06 11:05:00,163.23,163.53,163.23,163.37,46333.0,150.3977,150.6741,150.3977,150.5267,46333.0
2021-01-06 11:10:00,163.37,163.6,163.26,163.52,34080.0,150.5267,150.7386,150.4254,150.6649,34080.0
2021-01-06 11:15:00,163.55,163.78,163.27,163.58,27941.0,150.6926,150.9045,150.4346,150.7202,27941.0
2021-01-06 11:20:00,163.54,163.68,163.35,163.35,27773.0,150.6833,150.8123,150.5083,150.5083,27773.0
2021-01-06 11:25:00,163.38,163.5,163.33,163.44,14571.0,150.5359,150.6465,150.4899,150.5912,14571.0
2021-01-06 11:30:00,163.49,163.65,163.39,163.58,24358.0,150.6373,150.7847,150.5451,150.7202,24358.0
2021-01-06 11:35:00,163.54,163.6,163.16,163.35,17347.0,150.6833,150.7386,150.3332,150.5083,17347.0
2021-01-06 11:40:00,163.31,163.72,163.26,163.7,12227.0,150.4714,150.8492,150.4254,150.8308,12227.0
2021-01-06 11:45:00,163.69,163.96,163.67,163.88,21917.0,150.8216,151.0703,150.8031,150.9966,21917.0
2021-01-06 11:50:00,163.88,164.04,163.77,164.02,22420.0,150.9966,151.144,150.8953,151.1256,22420.0
2021-01-06 11:55:00,164.0,164.08,163.8,163.84,23055.0,151.1072,151.1809,150.9229,150.9598,23055.0
2021-01-06 12:00:00,163.84,163.93,163.62,163.81,79610.0,150.9598,151.0427,150.7571,150.9321,79610.0
2021-01-06 12:05:00,163.81,164.1,163.77,164.09,67606.0,150.9321,151.1993,150.8953,151.1901,67606.0
2021-01-06 12:10:00,164.11,164.34,163.99,164.07,43510.0,151.2085,151.4205,151.098,151.1717,43510.0
2021-01-06 12:15:00,164.07,164.14,164.03,164.12,36232.0,151.1717,151.2362,151.1348,151.2178,36232.0
2021-01-06 12:20:00,164.12,164.12,163.7,163.7,23046.0,151.2178,151.2178,150.8308,150.8308,23046.0
2021-01-06 12:25:00,163.74,164.0,163.67,163.9,20585.0,150.8676,151.1072,150.8031,151.015,20585.0
2021-01-06 12:30:00,163.87,163.96,163.78,163.84,20009.0,150.9874,151.0703,150.9045,150.9598,20009.0
2021-01-06 12:35:00,163.85,163.91,163.74,163.77,21635.0,150.969,151.0243,150.8676,150.8953,21635.0
2021-01-06 12:40:00,163.8,164.04,163.74,163.98,19293.0,150.9229,151.144,150.8676,151.0888,19293.0
2021-01-06 12:45:00,164.0,164.29,163.99,164.29,36765.0,151.1072,151.3744,151.098,151.3744,36765.0
2021-01-06 12:50:00,164.34,164.76,164.34,164.67,46004.0,151.4205,151.8074,151.4205,151.7245,46004.0
2021-01-06 12:55:00,164.67,164.91,164.46,164.91,55204.0,151.7245,151.9456,151.531,151.9456,55204.0
2021-01-06 13:00:00,164.95,165.15,164.9,164.97,55550.0,151.9825,152.1668,151.9364,152.0009,55550.0
2021-01-06 13:05:00,164.94,164.95,164.63,164.65,13034.0,151.9733,151.9825,151.6877,151.7061,13034.0
2021-01-06 13:10:00,164.66,164.74,164.55,164.68,14143.0,151.7153,151.789,151.6139,151.7337,14143.0
2021-01-06 13:15:00,164.69,164.9,164.63,164.77,47112.0,151.7429,151.9364,151.6877,151.8167,47112.0
2021-01-06 13:20:00,164.76,164.84,164.62,164.71,20946.0,151.8074,151.8812,151.6784,151.7614,20946.0
2021-01-06 13:25:00,164.76,164.84,164.68,164.78,14015.0,151.8074,151.8812,151.7337,151.8259,14015.0
2021-01-06 13:30:00,164.82,164.88,164.53,164.66,13861.0,151.8627,151.918,151.5955,151.7153,13861.0
2021-01-06 13:35:00,164.68,164.85,164.68,164.69,13073.0,151.7337,151.8904,151.7337,151.7429,13073.0
2021-01-06 13:40:00,164.67,164.94,164.43,164.47,28243.0,151.7245,151.9733,151.5034,151.5402,28243.0
2021-01-06 13:45:00,164.43,164.67,164.43,164.63,14310.0,151.5034,151.7245,151.5034,151.6877,14310.0
2021-01-06 13:50:00,164.65,164.68,164.23,164.23,14761.0,151.7061,151.7337,151.3191,151.3191,14761.0
2021-01-06 13:55:00,164.31,164.46,164.27,164.37,12180.0,151.3928,151.531,151.356,151.4481,12180.0
2021-01-06 14:00:00,164.39,164.48,164.16,164.32,21816.0,151.4665,151.5495,151.2546,151.402,21816.0
2021-01-06 14:05:00,164.34,164.48,164.19,164.2,19605.0,151.4205,151.5495,151.2823,151.2915,19605.0
2021-01-06 14:10:00,164.2,164.3,164.04,164.05,20319.0,151.2915,151.3836,151.144,151.1533,20319.0
2021-01-06 14:15:00,164.03,164.07,163.26,163.6,28871.0,151.1348,151.1717,150.4254,150.7386,28871.0
2021-01-06 14:20:00,163.6,163.85,163.42,163.42,16280.0,150.7386,150.969,150.5728,150.5728,16280.0
2021-01-06 14:25:00,163.51,163.53,163.03,163.25,23842.0,150.6557,150.6741,150.2134,150.4161,23842.0
2021-01-06 14:30:00,163.29,163.58,163.11,163.12,36695.0,150.453,150.7202,150.2872,150.2964,36695.0
2021-01-06 14:35:00,163.12,163.3,162.87,163.01,54992.0,150.2964,150.4622,150.066,150.195,54992.0
2021-01-06 14:40:00,162.96,163.28,162.65,162.93,48033.0,150.1489,150.4438,149.8633,150.1213,48033.0
2021-01-06 14:45:00,162.88,162.92,162.18,162.2,28548.0,150.0752,150.1121,149.4303,149.4487,28548.0
2021-01-06 14:50:00,162.21,162.64,162.1,162.62,26772.0,149.4579,149.8541,149.3566,149.8357,26772.0
2021-01-06 14:55:00,162.65,162.9,162.63,162.78,15722.0,149.8633,150.0937,149.8449,149.9831,15722.0
2021-01-06 15:00:00,162.78,162.83,162.31,162.43,23753.0,149.9831,150.0292,149.55,149.6606,23753.0
2021-01-06 15:05:00,162.43,162.74,162.43,162.69,28323.0,149.6606,149.9462,149.6606,149.9002,28323.0
2021-01-06 15:10:00,162.7,163.11,162.7,162.78,23572.0,149.9094,150.2872,149.9094,149.9831,23572.0
2021-01-06 15:15:00,162.86,162.94,162.69,162.91,23201.0,150.0568,150.1305,149.9002,150.1029,23201.0
2021-01-06 15:20:00,162.92,163.1,162.4,162.44,21300.0,150.1121,150.2779,149.633,149.6698,21300.0
2021-01-06 15:25:00,162.41,162.99,162.33,162.84,20287.0,149.6422,150.1766,149.5685,150.0384,20287.0
2021-01-06 15:30:00,162.84,163.09,162.57,162.95,26303.0,150.0384,150.2687,149.7896,150.1397,26303.0
2021-01-06 15:35:00,162.95,163.03,162.74,162.86,20811.0,150.1397,150.2134,149.9462,150.0568,20811.0
2021-01-06 15:40:00,162.83,163.28,162.78,163.17,35584.0,150.0292,150.4438,149.9831,150.3424,35584.0
2021-01-06 15:45:00,163.21,163.23,162.83,163.13,33200.0,150.3793,150.3977,150.0292,150.3056,33200.0
2021-01-06 15:50:00,163.08,163.18,162.62,163.1,50861.0,150.2595,150.3517,149.8357,150.2779,50861.0
2021-01-06 15:55:00,163.09,163.18,162.76,162.98,111802.0,150.2687,150.3517,149.9647,150.1674,111802.0
2021-01-07 09:30:00,163.45,164.0,163.07,163.53,99540.0,150.6004,151.1072,150.2503,150.6741,99540.0
2021-01-07 09:35:00,163.58,163.8,163.36,163.57,34963.0,150.7202,150.9229,150.5175,150.711,34963.0
2021-01-07 09:40:00,163.57,163.59,162.78,163.07,60575.0,150.711,150.7294,149.9831,150.2503,60575.0
2021-01-07 09:45:00,163.06,163.56,162.9,163.47,25785.0,150.2411,150.7018,150.0937,150.6189,25785.0
2021-01-07 09:50:00,163.41,163.41,162.97,163.07,36107.0,150.5636,150.5636,150.1582,150.2503,36107.0
2021-01-07 09:55:00,163.02,163.33,162.91,163.24,33083.0,150.2042,150.4899,150.1029,150.4069,33083.0
2021-01-07 10:00:00,163.3,163.5,163.05,163.38,39880.0,150.4622,150.6465,150.2319,150.5359,39880.0
2021-01-07 10:05:00,163.46,163.6,163.02,163.14,37628.0,150.6096,150.7386,150.2042,150.3148,37628.0
2021-01-07 10:10:00,163.14,163.24,163.0,163.04,54543.0,150.3148,150.4069,150.1858,150.2227,54543.0
2021-01-07 10:15:00,163.03,163.89,163.03,163.89,28731.0,150.2134,151.0058,150.2134,151.0058,28731.0
2021-01-07 10:20:00,163.89,164.04,163.64,163.87,29934.0,151.0058,151.144,150.7755,150.9874,29934.0
2021-01-07 10:25:00,163.9,164.03,163.66,163.8,18355.0,151.015,151.1348,150.7939,150.9229,18355.0
2021-01-07 10:30:00,163.83,164.15,163.79,164.14,22393.0,150.9506,151.2454,150.9137,151.2362,22393.0
2021-01-07 10:35:00,164.1,164.13,163.7,163.71,33028.0,151.1993,151.227,150.8308,150.84,33028.0
2021-01-07 10:40:00,163.75,164.1,163.74,163.85,22270.0,150.8768,151.1993,150.8676,150.969,22270.0
2021-01-07 10:45:00,163.89,164.38,163.89,164.34,20062.0,151.0058,151.4573,151.0058,151.4205,20062.0
2021-01-07 10:50:00,164.4,164.58,164.23,164.58,23425.0,151.4757,151.6416,151.3191,151.6416,23425.0
2021-01-07 10:55:00,164.56,164.64,164.44,164.6,22304.0,151.6232,151.6969,151.5126,151.66,22304.0
2021-01-07 11:00:00,164.6,164.82,164.57,164.69,18930.0,151.66,151.8627,151.6324,151.7429,18930.0
2021-01-07 11:05:00,164.7,164.84,164.56,164.63,16952.0,151.7522,151.8812,151.6232,151.6877,16952.0
2021-01-07 11:10:00,164.61,164.65,164.5,164.52,15985.0,151.6692,151.7061,151.5679,151.5863,15985.0
2021-01-07 11:15:00,164.55,164.59,164.44,164.45,24974.0,151.6139,151.6508,151.5126,151.5218,24974.0
2021-01-07 11:20:00,164.43,164.68,164.43,164.67,18749.0,151.5034,151.7337,151.5034,151.7245,18749.0
2021-01-07 11:25:00,164.67,164.71,164.57,164.7,23236.0,151.7245,151.7614,151.6324,151.7522,23236.0
2021-01-07 11:30:00,164.74,164.75,164.5,164.5,22948.0,151.789,151.7982,151.5679,151.5679,22948.0
2021-01-07 11:35:00,164.51,164.72,164.36,164.67,16461.0,151.5771,151.7706,151.4389,151.7245,16461.0
2021-01-07 11:40:00,164.64,164.64,164.23,164.29,17917.0,151.6969,151.6969,151.3191,151.3744,17917.0
2021-01-07 11:45:00,164.3,164.46,164.13,164.19,15794.0,151.3836,151.531,151.227,151.2823,15794.0
2021-01-07 11:50:00,164.19,164.22,164.03,164.05,16455.0,151.2823,151.3099,151.1348,151.1533,16455.0
2021-01-07 11:55:00,164.07,164.41,164.07,164.22,21610.0,151.1717,151.485,151.1717,151.3099,21610.0
2021-01-07 12:00:00,164.2,164.21,163.92,163.93,18612.0,151.2915,151.3007,151.0335,151.0427,18612.0
2021-01-07 12:05:00,163.91,164.23,163.83,164.23,15068.0,151.0243,151.3191,150.9506,151.3191,15068.0
2021-01-07 12:10:00,164.25,164.32,164.06,164.06,12799.0,151.3375,151.402,151.1625,151.1625,12799.0
2021-01-07 12:15:00,164.08,164.28,164.07,164.25,17221.0,151.1809,151.3652,151.1717,151.3375,17221.0
2021-01-07 12:20:00,164.28,164.43,164.16,164.43,13012.0,151.3652,151.5034,151.2546,151.5034,13012.0
2021-01-07 12:25:00,164.43,164.53,164.26,164.51,12470.0,151.5034,151.5955,151.3467,151.5771,12470.0
2021-01-07 12:30:00,164.55,164.61,164.46,164.57,16446.0,151.6139,151.6692,151.531,151.6324,16446.0
2021-01-07 12:35:00,164.57,164.62,164.47,164.47,12319.0,151.6324,151.6784,151.5402,151.5402,12319.0
2021-01-07 12:40:00,164.44,164.51,164.21,164.25,19438.0,151.5126,151.5771,151.3007,151.3375,19438.0
2021-01-07 12:45:00,164.3,164.3,164.12,164.22,15308.0,151.3836,151.3836,151.2178,151.3099,15308.0
2021-01-07 12:50:00,164.17,164.4,164.1,164.35,20078.0,151.2638,151.4757,151.1993,151.4297,20078.0
2021-01-07 12:55:00,164.36,164.38,164.15,164.28,15214.0,151.4389,151.4573,151.2454,151.3652,15214.0
2021-01-07 13:00:00,164.24,164.33,164.01,164.15,26009.0,151.3283,151.4112,151.1164,151.2454,26009.0
2021-01-07 13:05:00,164.15,164.2,164.03,164.06,13417.0,151.2454,151.2915,151.1348,151.1625,13417.0
2021-01-07 13:10:00,164.07,164.18,163.94,163.97,13566.0,151.1717,151.273,151.0519,151.0795,13566.0
2021-01-07 13:15:00,163.99,164.18,163.99,164.05,14639.0,151.098,151.273,151.098,151.1533,14639.0
2021-01-07 13:20:00,164.07,164.1,163.84,163.84,8880.0,151.1717,151.1993,150.9598,150.9598,8880.0
2021-01-07 13:25:00,163.85,163.85,163.62,163.64,16594.0,150.969,150.969,150.7571,150.7755,16594.0
2021-01-07 13:30:00,163.64,163.97,163.56,163.92,34422.0,150.7755,151.0795,150.7018,151.0335,34422.0
2021-01-07 13:35:00,163.9,163.97,163.75,163.85,9761.0,151.015,151.0795,150.8768,150.969,9761.0
2021-01-07 13:40:00,163.84,164.01,163.72,163.78,13456.0,150.9598,151.1164,150.8492,150.9045,13456.0
2021-01-07 13:45:00,163.78,163.83,163.62,163.63,13584.0,150.9045,150.9506,150.7571,150.7663,13584.0
2021-01-07 13:50:00,163.66,163.76,163.52,163.64,15593.0,150.7939,150.8861,150.6649,150.7755,15593.0
2021-01-07 13:55:00,163.65,164.0,163.61,163.95,34698.0,150.7847,151.1072,150.7478,151.0611,34698.0
2021-01-07 14:00:00,163.95,164.03,163.81,164.01,29488.0,151.0611,151.1348,150.9321,151.1164,29488.0
2021-01-07 14:05:00,164.0,164.08,163.9,163.9,27204.0,151.1072,151.1809,151.015,151.015,27204.0
2021-01-07 14:10:00,163.92,163.95,163.67,163.77,17963.0,151.0335,151.0611,150.8031,150.8953,17963.0
2021-01-07 14:15:00,163.76,163.78,163.63,163.64,23896.0,150.8861,150.9045,150.7663,150.7755,23896.0
2021-01-07 14:20:00,163.62,163.67,163.49,163.59,15365.0,150.7571,150.8031,150.6373,150.7294,15365.0
2021-01-07 14:25:00,163.56,163.58,163.38,163.42,23641.0,150.7018,150.7202,150.5359,150.5728,23641.0
2021-01-07 14:30:00,163.43,163.58,163.41,163.52,20433.0,150.582,150.7202,150.5636,150.6649,20433.0
2021-01-07 14:35:00,163.52,163.61,163.4,163.43,28781.0,150.6649,150.7478,150.5544,150.582,28781.0
2021-01-07 14:40:00,163.41,163.41,163.17,163.27,27699.0,150.5636,150.5636,150.3424,150.4346,27699.0
2021-01-07 14:45:00,163.28,163.35,163.19,163.33,35879.0,150.4438,150.5083,150.3609,150.4899,35879.0
2021-01-07 14:50:00,163.32,163.42,163.27,163.38,23422.0,150.4806,150.5728,150.4346,150.5359,23422.0
2021-01-07 14:55:00,163.39,163.59,163.38,163.51,28550.0,150.5451,150.7294,150.5359,150.6557,28550.0
2021-01-07 15:00:00,163.51,163.74,163.48,163.62,25091.0,150.6557,150.8676,150.6281,150.7571,25091.0
2021-01-07 15:05:00,163.64,163.68,163.51,163.52,16969.0,150.7755,150.8123,150.6557,150.6649,16969.0
2021-01-07 15:10:00,163.54,163.57,163.25,163.39,20878.0,150.6833,150.711,150.4161,150.5451,20878.0
2021-01-07 15:15:00,163.38,163.45,163.35,163.45,19369.0,150.5359,150.6004,150.5083,150.6004,19369.0
2021-01-07 15:20:00,163.44,163.56,163.41,163.43,24779.0,150.5912,150.7018,150.5636,150.582,24779.0
2021-01-07 15:25:00,163.4,163.55,163.36,163.49,14778.0,150.5544,150.6926,150.5175,150.6373,14778.0
2021-01-07 15:30:00,163.49,163.52,163.34,163.52,23124.0,150.6373,150.6649,150.4991,150.6649,23124.0
2021-01-07 15:35:00,163.53,163.87,163.53,163.8,32165.0,150.6741,150.9874,150.6741,150.9229,32165.0
2021-01-07 15:40:00,163.78,163.93,163.57,163.87,49568.0,150.9045,151.0427,150.711,150.9874,49568.0
2021-01-07 15:45:00,163.87,164.31,163.84,164.01,66085.0,150.9874,151.3928,150.9598,151.1164,66085.0
2021-01-07 15:50:00,163.99,164.35,163.9,164.29,70330.0,151.098,151.4297,151.015,151.3744,70330.0
2021-01-07 15:55:00,164.29,164.29,163.57,163.67,274745.0,151.3744,151.3744,150.711,150.8031,274745.0
2021-01-08 09:30:00,163.74,164.68,163.47,163.58,240801.0,150.8676,151.7337,150.6189,150.7202,240801.0
2021-01-08 09:35:00,163.59,164.15,163.27,163.94,56587.0,150.7294,151.2454,150.4346,151.0519,56587.0
2021-01-08 09:40:00,163.93,163.93,163.04,163.47,38851.0,151.0427,151.0427,150.2227,150.6189,38851.0
2021-01-08 09:45:00,163.43,163.6,163.05,163.18,31083.0,150.582,150.7386,150.2319,150.3517,31083.0
2021-01-08 09:50:00,163.17,163.47,163.12,163.38,28830.0,150.3424,150.6189,150.2964,150.5359,28830.0
2021-01-08 09:55:00,163.39,163.86,163.39,163.78,28731.0,150.5451,150.9782,150.5451,150.9045,28731.0
2021-01-08 10:00:00,163.8,164.55,163.72,164.46,36271.0,150.9229,151.6139,150.8492,151.531,36271.0
2021-01-08 10:05:00,164.5,164.87,164.4,164.74,28559.0,151.5679,151.9088,151.4757,151.789,28559.0
2021-01-08 10:10:00,164.75,165.06,164.69,164.99,37268.0,151.7982,152.0839,151.7429,152.0194,37268.0
2021-01-08 10:15:00,165.0,165.37,164.98,165.34,31797.0,152.0286,152.3695,152.0101,152.3418,31797.0
2021-01-08 10:20:00,165.36,165.41,164.81,165.08,45826.0,152.3603,152.4063,151.8535,152.1023,45826.0
2021-01-08 10:25:00,165.11,165.34,164.83,164.88,41759.0,152.1299,152.3418,151.8719,151.918,41759.0
2021-01-08 10:30:00,164.88,165.54,164.88,165.54,39873.0,151.918,152.5261,151.918,152.5261,39873.0
2021-01-08 10:35:00,165.49,165.97,165.49,165.95,37382.0,152.4801,152.9223,152.4801,152.9039,37382.0
2021-01-08 10:40:00,165.94,166.25,165.89,165.99,67410.0,152.8947,153.1803,152.8486,152.9407,67410.0
2021-01-08 10:45:00,165.95,165.98,165.48,165.74,32621.0,152.9039,152.9315,152.4708,152.7104,32621.0
2021-01-08 10:50:00,165.73,165.91,165.69,165.85,18812.0,152.7012,152.867,152.6643,152.8117,18812.0
2021-01-08 10:55:00,165.88,165.97,165.7,165.7,23557.0,152.8394,152.9223,152.6735,152.6735,23557.0
2021-01-08 11:00:00,165.74,165.77,165.46,165.62,30290.0,152.7104,152.738,152.4524,152.5998,30290.0
2021-01-08 11:05:00,165.65,165.65,165.33,165.36,28208.0,152.6275,152.6275,152.3326,152.3603,28208.0
2021-01-08 11:10:00,165.38,165.43,165.07,165.19,32193.0,152.3787,152.4248,152.0931,152.2036,32193.0
2021-01-08 11:15:00,165.18,165.22,164.85,164.94,25757.0,152.1944,152.2313,151.8904,151.9733,25757.0
2021-01-08 11:20:00,164.9,165.14,164.78,164.88,26486.0,151.9364,152.1576,151.8259,151.918,26486.0
2021-01-08 11:25:00,164.87,165.16,164.77,165.06,21960.0,151.9088,152.176,151.8167,152.0839,21960.0
2021-01-08 11:30:00,165.02,165.03,164.72,164.83,23334.0,152.047,152.0562,151.7706,151.8719,23334.0
2021-01-08 11:35:00,164.81,164.86,164.49,164.57,20495.0,151.8535,151.8996,151.5587,151.6324,20495.0
2021-01-08 11:40:00,164.57,164.82,164.55,164.7,15999.0,151.6324,151.8627,151.6139,151.7522,15999.0
2021-01-08 11:45:00,164.74,164.91,164.7,164.7,21519.0,151.789,151.9456,151.7522,151.7522,21519.0
2021-01-08 11:50:00,164.7,164.7,164.34,164.39,22557.0,151.7522,151.7522,151.4205,151.4665,22557.0
2021-01-08 11:55:00,164.37,164.67,164.33,164.63,23323.0,151.4481,151.7245,151.4112,151.6877,23323.0
2021-01-08 12:00:00,164.68,164.77,164.24,164.49,42998.0,151.7337,151.8167,151.3283,151.5587,42998.0
2021-01-08 12:05:00,164.49,164.69,164.49,164.6,27530.0,151.5587,151.7429,151.5587,151.66,27530.0
2021-01-08 12:10:00,164.61,164.87,164.52,164.87,20689.0,151.6692,151.9088,151.5863,151.9088,20689.0
2021-01-08 12:15:00,164.88,165.0,164.8,164.93,40072.0,151.918,152.0286,151.8443,151.9641,40072.0
2021-01-08 12:20:00,164.93,164.94,164.75,164.83,17669.0,151.9641,151.9733,151.7982,151.8719,17669.0
2021-01-08 12:25:00,164.81,164.92,164.81,164.89,18403.0,151.8535,151.9549,151.8535,151.9272,18403.0
2021-01-08 12:30:00,164.89,165.14,164.87,165.12,29608.0,151.9272,152.1576,151.9088,152.1391,29608.0
2021-01-08 12:35:00,165.12,165.3,165.11,165.11,23788.0,152.1391,152.305,152.1299,152.1299,23788.0
2021-01-08 12:40:00,165.1,165.18,164.99,164.99,17648.0,152.1207,152.1944,152.0194,152.0194,17648.0
2021-01-08 12:45:00,164.98,165.06,164.68,164.69,35538.0,152.0101,152.0839,151.7337,151.7429,35538.0
2021-01-08 12:50:00,164.69,164.85,164.68,164.74,14249.0,151.7429,151.8904,151.7337,151.789,14249.0
2021-01-08 12:55:00,164.75,164.81,164.68,164.76,13465.0,151.7982,151.8535,151.7337,151.8074,13465.0
2021-01-08 13:00:00,164.75,164.75,164.35,164.39,17411.0,151.7982,151.7982,151.4297,151.4665,17411.0
2021-01-08 13:05:00,164.42,164.62,164.42,164.58,16405.0,151.4942,151.6784,151.4942,151.6416,16405.0
2021-01-08 13:10:00,164.58,164.7,164.27,164.34,35004.0,151.6416,151.7522,151.356,151.4205,35004.0
2021-01-08 13:15:00,164.33,164.34,163.85,163.9,20330.0,151.4112,151.4205,150.969,151.015,20330.0
2021-01-08 13:20:00,163.88,163.94,163.59,163.87,27331.0,150.9966,151.0519,150.7294,150.9874,27331.0
2021-01-08 13:25:00,163.84,163.99,163.79,163.91,18531.0,150.9598,151.098,150.9137,151.0243,18531.0
2021-01-08 13:30:00,163.89,164.02,163.75,163.8,24662.0,151.0058,151.1256,150.8768,150.9229,24662.0
2021-01-08 13:35:00,163.78,164.0,163.4,163.51,21937.0,150.9045,151.1072,150.5544,150.6557,21937.0
2021-01-08 13:40:00,163.56,163.57,163.12,163.52,20258.0,150.7018,150.711,150.2964,150.6649,20258.0
2021-01-08 13:45:00,163.52,163.69,163.39,163.59,19731.0,150.6649,150.8216,150.5451,150.7294,19731.0
2021-01-08 13:50:00,163.61,163.7,163.37,163.43,20729.0,150.7478,150.8308,150.5267,150.582,20729.0
2021-01-08 13:55:00,163.43,163.75,163.39,163.51,24910.0,150.582,150.8768,150.5451,150.6557,24910.0
2021-01-08 14:00:00,163.54,163.91,163.54,163.76,20990.0,150.6833,151.0243,150.6833,150.8861,20990.0
2021-01-08 14:05:00,163.77,164.03,163.74,163.99,15751.0,150.8953,151.1348,150.8676,151.098,15751.0
2021-01-08 14:10:00,163.99,164.22,163.98,164.08,22392.0,151.098,151.3099,151.0888,151.1809,22392.0
2021-01-08 14:15:00,164.07,164.08,163.91,163.92,22517.0,151.1717,151.1809,151.0243,151.0335,22517.0
2021-01-08 14:20:00,163.92,163.97,163.78,163.95,24680.0,151.0335,151.0795,150.9045,151.0611,24680.0
2021-01-08 14:25:00,163.95,164.21,163.82,164.18,23454.0,151.0611,151.3007,150.9413,151.273,23454.0
2021-01-08 14:30:00,164.19,164.36,164.12,164.23,26724.0,151.2823,151.4389,151.2178,151.3191,26724.0
2021-01-08 14:35:00,164.23,164.38,164.2,164.24,31342.0,151.3191,151.4573,151.2915,151.3283,31342.0
2021-01-08 14:40:00,164.26,164.26,163.71,163.77,22025.0,151.3467,151.3467,150.84,150.8953,22025.0
2021-01-08 14:45:00,163.78,164.17,163.75,164.13,21484.0,150.9045,151.2638,150.8768,151.227,21484.0
2021-01-08 14:50:00,164.15,164.4,164.1,164.32,20774.0,151.2454,151.4757,151.1993,151.402,20774.0
2021-01-08 14:55:00,164.32,164.59,164.26,164.46,18151.0,151.402,151.6508,151.3467,151.531,18151.0
2021-01-08 15:00:00,164.46,164.71,164.45,164.52,21970.0,151.531,151.7614,151.5218,151.5863,21970.0
2021-01-08 15:05:00,164.53,164.82,164.48,164.78,22141.0,151.5955,151.8627,151.5495,151.8259,22141.0
2021-01-08 15:10:00,164.75,164.83,164.63,164.67,20357.0,151.7982,151.8719,151.6877,151.7245,20357.0
2021-01-08 15:15:00,164.72,164.82,164.64,164.69,17501.0,151.7706,151.8627,151.6969,151.7429,17501.0
2021-01-08 15:20:00,164.69,164.74,164.42,164.44,25356.0,151.7429,151.789,151.4942,151.5126,25356.0
2021-01-08 15:25:00,164.46,164.87,164.46,164.85,28099.0,151.531,151.9088,151.531,151.8904,28099.0
2021-01-08 15:30:00,164.84,165.1,164.81,165.1,38628.0,151.8812,152.1207,151.8535,152.1207,38628.0
2021-01-08 15:35:00,165.1,165.3,164.94,165.3,40891.0,152.1207,152.305,151.9733,152.305,40891.0
2021-01-08 15:40:00,165.29,165.44,165.28,165.38,70551.0,152.2958,152.434,152.2866,152.3787,70551.0
2021-01-08 15:45:00,165.38,165.43,165.28,165.28,83664.0,152.3787,152.4248,152.2866,152.2866,83664.0
2021-01-08 15:50:00,165.35,165.6,165.24,165.5,103086.0,152.3511,152.5814,152.2497,152.4893,103086.0
2021-01-08 15:55:00,165.49,165.56,165.0,165.05,268648.0,152.4801,152.5445,152.0286,152.0746,268648.0
2021-01-11 09:30:00,164.91,165.97,164.3,165.42,114890.0,151.9456,152.9223,151.3836,152.4156,114890.0
2021-01-11 09:35:00,165.27,165.7,164.77,165.15,45424.0,152.2773,152.6735,151.8167,152.1668,45424.0
2021-01-11 09:40:00,165.12,165.31,164.89,165.25,32416.0,152.1391,152.3142,151.9272,152.2589,32416.0
2021-01-11 09:45:00,165.23,165.5,165.12,165.22,29470.0,152.2405,152.4893,152.1391,152.2313,29470.0
2021-01-11 09:50:00,165.14,165.57,165.14,165.57,11998.0,152.1576,152.5538,152.1576,152.5538,11998.0
2021-01-11 09:55:00,165.58,166.03,165.44,165.7,44779.0,152.563,152.9776,152.434,152.6735,44779.0
2021-01-11 10:00:00,165.78,165.97,165.58,165.58,25732.0,152.7473,152.9223,152.563,152.563,25732.0
2021-01-11 10:05:00,165.59,165.59,165.28,165.53,29533.0,152.5722,152.5722,152.2866,152.5169,29533.0
2021-01-11 10:10:00,165.53,165.56,165.19,165.31,27294.0,152.5169,152.5445,152.2036,152.3142,27294.0
2021-01-11 10:15:00,165.28,165.9,165.21,165.81,44592.0,152.2866,152.8578,152.2221,152.7749,44592.0
2021-01-11 10:20:00,165.77,166.07,165.73,165.97,23456.0,152.738,153.0145,152.7012,152.9223,23456.0
2021-01-11 10:25:00,166.07,166.46,166.01,166.39,27672.0,153.0145,153.3738,152.9592,153.3093,27672.0
2021-01-11 10:30:00,166.43,166.57,166.08,166.43,37714.0,153.3462,153.4751,153.0237,153.3462,37714.0
2021-01-11 10:35:00,166.45,166.51,166.19,166.35,21000.0,153.3646,153.4199,153.125,153.2724,21000.0
2021-01-11 10:40:00,166.41,166.43,166.32,166.33,17038.0,153.3277,153.3462,153.2448,153.254,17038.0
2021-01-11 10:45:00,166.33,166.4,166.13,166.16,18298.0,153.254,153.3185,153.0697,153.0974,18298.0
2021-01-11 10:50:00,166.09,166.47,166.01,166.45,24754.0,153.0329,153.383,152.9592,153.3646,24754.0
2021-01-11 10:55:00,166.41,166.45,166.25,166.45,19078.0,153.3277,153.3646,153.1803,153.3646,19078.0
2021-01-11 11:00:00,166.42,166.43,166.19,166.34,23787.0,153.3369,153.3462,153.125,153.2632,23787.0
2021-01-11 11:05:00,166.31,166.42,166.25,166.27,22059.0,153.2356,153.3369,153.1803,153.1987,22059.0
2021-01-11 11:10:00,166.31,166.31,165.83,165.83,18705.0,153.2356,153.2356,152.7933,152.7933,18705.0
2021-01-11 11:15:00,165.86,166.14,165.81,166.14,18430.0,152.821,153.079,152.7749,153.079,18430.0
2021-01-11 11:20:00,166.14,166.38,166.07,166.37,15874.0,153.079,153.3001,153.0145,153.2909,15874.0
2021-01-11 11:25:00,166.37,166.42,166.27,166.34,14077.0,153.2909,153.3369,153.1987,153.2632,14077.0
2021-01-11 11:30:00,166.34,166.42,166.2,166.24,17967.0,153.2632,153.3369,153.1342,153.1711,17967.0
2021-01-11 11:35:00,166.22,166.41,166.17,166.4,10621.0,153.1527,153.3277,153.1066,153.3185,10621.0
2021-01-11 11:40:00,166.42,166.44,166.34,166.39,13852.0,153.3369,153.3554,153.2632,153.3093,13852.0
2021-01-11 11:45:00,166.36,166.36,166.07,166.19,10114.0,153.2817,153.2817,153.0145,153.125,10114.0
2021-01-11 11:50:00,166.21,166.45,166.19,166.42,14108.0,153.1434,153.3646,153.125,153.3369,14108.0
2021-01-11 11:55:00,166.42,166.45,166.33,166.37,10736.0,153.3369,153.3646,153.254,153.2909,10736.0
2021-01-11 12:00:00,166.36,166.58,166.33,166.47,19857.0,153.2817,153.4844,153.254,153.383,19857.0
2021-01-11 12:05:00,166.4,166.4,166.11,166.22,13630.0,153.3185,153.3185,153.0513,153.1527,13630.0
2021-01-11 12:10:00,166.22,166.31,166.14,166.14,18018.0,153.1527,153.2356,153.079,153.079,18018.0
2021-01-11 12:15:00,166.14,166.43,166.13,166.43,10488.0,153.079,153.3462,153.0697,153.3462,10488.0
2021-01-11 12:20:00,166.39,166.47,166.38,166.47,10442.0,153.3093,153.383,153.3001,153.383,10442.0
2021-01-11 12:25:00,166.47,166.6,166.46,166.56,12135.0,153.383,153.5028,153.3738,153.4659,12135.0
2021-01-11 12:30:00,166.57,166.97,166.54,166.91,17393.0,153.4751,153.8437,153.4475,153.7884,17393.0
2021-01-11 12:35:00,166.94,166.94,166.87,166.88,15011.0,153.8161,153.8161,153.7516,153.7608,15011.0
2021-01-11 12:40:00,166.9,167.18,166.88,167.16,35778.0,153.7792,154.0372,153.7608,154.0188,35778.0
2021-01-11 12:45:00,167.15,167.4,167.15,167.17,27433.0,154.0096,154.2399,154.0096,154.028,27433.0
2021-01-11 12:50:00,167.2,167.36,167.03,167.04,21876.0,154.0556,154.203,153.899,153.9082,21876.0
2021-01-11 12:55:00,167.02,167.12,166.9,167.06,9084.0,153.8898,153.9819,153.7792,153.9266,9084.0
2021-01-11 13:00:00,167.09,167.26,167.08,167.25,10087.0,153.9543,154.1109,153.9451,154.1017,10087.0
2021-01-11 13:05:00,167.23,167.27,167.14,167.2,28396.0,154.0833,154.1201,154.0003,154.0556,28396.0
2021-01-11 13:10:00,167.24,167.26,167.07,167.2,11611.0,154.0925,154.1109,153.9358,154.0556,11611.0
2021-01-11 13:15:00,167.14,167.3,167.07,167.19,15149.0,154.0003,154.1478,153.9358,154.0464,15149.0
2021-01-11 13:20:00,167.22,167.22,166.8,166.99,17152.0,154.074,154.074,153.6871,153.8621,17152.0
2021-01-11 13:25:00,166.97,166.98,166.68,166.84,23052.0,153.8437,153.8529,153.5765,153.7239,23052.0
2021-01-11 13:30:00,166.83,166.84,166.72,166.75,9819.0,153.7147,153.7239,153.6134,153.641,9819.0
2021-01-11 13:35:00,166.78,166.88,166.74,166.77,17577.0,153.6686,153.7608,153.6318,153.6594,17577.0
2021-01-11 13:40:00,166.72,166.84,166.6,166.74,16763.0,153.6134,153.7239,153.5028,153.6318,16763.0
2021-01-11 13:45:00,166.72,166.78,166.54,166.63,12206.0,153.6134,153.6686,153.4475,153.5304,12206.0
2021-01-11 13:50:00,166.63,166.89,166.63,166.8,22429.0,153.5304,153.77,153.5304,153.6871,22429.0
2021-01-11 13:55:00,166.81,166.9,166.67,166.81,33508.0,153.6963,153.7792,153.5673,153.6963,33508.0
2021-01-11 14:00:00,166.79,166.84,166.72,166.84,13736.0,153.6779,153.7239,153.6134,153.7239,13736.0
2021-01-11 14:05:00,166.79,166.89,166.76,166.79,12950.0,153.6779,153.77,153.6502,153.6779,12950.0
2021-01-11 14:10:00,166.8,166.85,166.74,166.8,11196.0,153.6871,153.7331,153.6318,153.6871,11196.0
2021-01-11 14:15:00,166.78,166.89,166.58,166.6,21500.0,153.6686,153.77,153.4844,153.5028,21500.0
2021-01-11 14:20:00,166.6,166.73,166.4,166.72,14179.0,153.5028,153.6226,153.3185,153.6134,14179.0
2021-01-11 14:25:00,166.75,166.77,166.6,166.69,13812.0,153.641,153.6594,153.5028,153.5857,13812.0
2021-01-11 14:30:00,166.66,166.85,166.63,166.84,29903.0,153.5581,153.7331,153.5304,153.7239,29903.0
2021-01-11 14:35:00,166.78,166.83,166.63,166.76,14592.0,153.6686,153.7147,153.5304,153.6502,14592.0
2021-01-11 14:40:00,166.77,166.87,166.73,166.87,27796.0,153.6594,153.7516,153.6226,153.7516,27796.0
2021-01-11 14:45:00,166.88,166.97,166.83,166.92,17204.0,153.7608,153.8437,153.7147,153.7976,17204.0
2021-01-11 14:50:00,166.91,166.93,166.81,166.86,40088.0,153.7884,153.8068,153.6963,153.7423,40088.0
2021-01-11 14:55:00,166.86,167.14,166.86,167.12,21886.0,153.7423,154.0003,153.7423,153.9819,21886.0
2021-01-11 15:00:00,167.13,167.18,166.98,167.03,18675.0,153.9911,154.0372,153.8529,153.899,18675.0
2021-01-11 15:05:00,167.0,167.08,166.73,166.77,18989.0,153.8713,153.9451,153.6226,153.6594,18989.0
2021-01-11 15:10:00,166.77,166.78,166.55,166.66,24967.0,153.6594,153.6686,153.4567,153.5581,24967.0
2021-01-11 15:15:00,166.67,166.7,166.32,166.47,39725.0,153.5673,153.5949,153.2448,153.383,39725.0
2021-01-11 15:20:00,166.47,166.55,166.32,166.44,21680.0,153.383,153.4567,153.2448,153.3554,21680.0
2021-01-11 15:25:00,166.47,166.55,166.17,166.24,20996.0,153.383,153.4567,153.1066,153.1711,20996.0
2021-01-11 15:30:00,166.24,166.46,166.18,166.27,30390.0,153.1711,153.3738,153.1158,153.1987,30390.0
2021-01-11 15:35:00,166.23,166.24,166.04,166.09,20655.0,153.1619,153.1711,152.9868,153.0329,20655.0
2021-01-11 15:40:00,166.1,166.25,166.04,166.11,37139.0,153.0421,153.1803,152.9868,153.0513,37139.0
2021-01-11 15:45:00,166.12,166.43,166.12,166.3,30823.0,153.0605,153.3462,153.0605,153.2264,30823.0
2021-01-11 15:50:00,166.32,166.43,166.19,166.25,39508.0,153.2448,153.3462,153.125,153.1803,39508.0
2021-01-11 15:55:00,166.24,166.42,166.18,166.33,71048.0,153.1711,153.3369,153.1158,153.254,71048.0
2021-01-12 09:30:00,166.29,166.66,165.16,166.02,119793.0,153.2172,153.5581,152.176,152.9684,119793.0
2021-01-12 09:35:00,166.12,166.57,165.68,166.4,37214.0,153.0605,153.4751,152.6551,153.3185,37214.0
2021-01-12 09:40:00,166.51,166.95,166.41,166.76,28617.0,153.4199,153.8253,153.3277,153.6502,28617.0
2021-01-12 09:45:00,166.74,167.13,166.69,166.86,25813.0,153.6318,153.9911,153.5857,153.7423,25813.0
2021-01-12 09:50:00,166.85,167.19,166.58,167.11,26819.0,153.7331,154.0464,153.4844,153.9727,26819.0
2021-01-12 09:55:00,167.12,167.63,167.1,167.62,35638.0,153.9819,154.4518,153.9635,154.4426,35638.0
2021-01-12 10:00:00,167.6,167.7,167.23,167.49,24375.0,154.4242,154.5163,154.0833,154.3228,24375.0
2021-01-12 10:05:00,167.45,167.64,167.19,167.53,26074.0,154.286,154.461,154.0464,154.3597,26074.0
2021-01-12 10:10:00,167.56,167.73,167.42,167.53,17713.0,154.3873,154.544,154.2583,154.3597,17713.0
2021-01-12 10:15:00,167.49,168.26,167.45,168.15,36943.0,154.3228,155.0323,154.286,154.9309,36943.0
2021-01-12 10:20:00,168.15,168.45,168.15,168.39,52237.0,154.9309,155.2074,154.9309,155.1521,52237.0
2021-01-12 10:25:00,168.35,168.43,168.0,168.16,38072.0,155.1152,155.1889,154.7927,154.9401,38072.0
2021-01-12 10:30:00,168.22,168.4,168.08,168.19,13883.0,154.9954,155.1613,154.8664,154.9678,13883.0
2021-01-12 10:35:00,168.23,168.37,168.16,168.25,25236.0,155.0046,155.1336,154.9401,155.0231,25236.0
2021-01-12 10:40:00,168.23,168.75,168.1,168.55,24697.0,155.0046,155.4838,154.8849,155.2995,24697.0
2021-01-12 10:45:00,168.49,168.84,168.39,168.81,30936.0,155.2442,155.5667,155.1521,155.5391,30936.0
2021-01-12 10:50:00,168.78,169.23,168.77,169.21,74034.0,155.5114,155.926,155.5022,155.9076,74034.0
2021-01-12 10:55:00,169.22,169.32,168.82,169.04,43695.0,155.9168,156.009,155.5483,155.751,43695.0
2021-01-12 11:00:00,169.0,169.07,168.79,168.8,24379.0,155.7141,155.7786,155.5206,155.5298,24379.0
2021-01-12 11:05:00,168.82,169.23,168.82,169.23,24356.0,155.5483,155.926,155.5483,155.926,24356.0
2021-01-12 11:10:00,169.22,169.43,169.21,169.4,23320.0,155.9168,156.1103,155.9076,156.0827,23320.0
2021-01-12 11:15:00,169.42,169.59,169.31,169.45,24842.0,156.1011,156.2577,155.9997,156.1287,24842.0
2021-01-12 11:20:00,169.45,169.45,169.07,169.27,21407.0,156.1287,156.1287,155.7786,155.9629,21407.0
2021-01-12 11:25:00,169.22,169.22,168.94,169.15,11788.0,155.9168,155.9168,155.6588,155.8523,11788.0
2021-01-12 11:30:00,169.15,169.47,169.0,169.46,19225.0,155.8523,156.1472,155.7141,156.138,19225.0
2021-01-12 11:35:00,169.42,169.5,169.28,169.38,16358.0,156.1011,156.1748,155.9721,156.0642,16358.0
2021-01-12 11:40:00,169.37,169.53,169.3,169.3,24906.0,156.055,156.2024,155.9905,155.9905,24906.0
2021-01-12 11:45:00,169.26,169.31,168.91,169.06,20601.0,155.9537,155.9997,155.6312,155.7694,20601.0
2021-01-12 11:50:00,169.07,169.24,168.9,169.19,26181.0,155.7786,155.9352,155.622,155.8892,26181.0
2021-01-12 11:55:00,169.19,169.5,169.14,169.5,14368.0,155.8892,156.1748,155.8431,156.1748,14368.0
2021-01-12 12:00:00,169.51,169.62,169.3,169.59,29196.0,156.184,156.2854,155.9905,156.2577,29196.0
2021-01-12 12:05:00,169.56,169.56,169.18,169.31,33443.0,156.2301,156.2301,155.88,155.9997,33443.0
2021-01-12 12:10:00,169.27,169.35,169.05,169.08,49052.0,155.9629,156.0366,155.7602,155.7878,49052.0
2021-01-12 12:15:00,169.1,169.65,169.09,169.62,23469.0,155.8063,156.313,155.797,156.2854,23469.0
2021-01-12 12:20:00,169.58,169.6,169.39,169.42,16425.0,156.2485,156.2669,156.0735,156.1011,16425.0
2021-01-12 12:25:00,169.45,169.64,169.45,169.58,31295.0,156.1287,156.3038,156.1287,156.2485,31295.0
2021-01-12 12:30:00,169.56,169.58,169.29,169.5,24501.0,156.2301,156.2485,155.9813,156.1748,24501.0
2021-01-12 12:35:00,169.47,169.58,169.33,169.56,23823.0,156.1472,156.2485,156.0182,156.2301,23823.0
2021-01-12 12:40:00,169.55,169.69,169.48,169.69,24572.0,156.2209,156.3499,156.1564,156.3499,24572.0
2021-01-12 12:45:00,169.7,169.99,169.62,169.75,198018.0,156.3591,156.6263,156.2854,156.4052,198018.0
2021-01-12 12:50:00,169.74,169.87,169.69,169.71,32806.0,156.3959,156.5157,156.3499,156.3683,32806.0
2021-01-12 12:55:00,169.69,169.72,169.61,169.69,24977.0,156.3499,156.3775,156.2762,156.3499,24977.0
2021-01-12 13:00:00,169.7,169.75,169.54,169.63,31677.0,156.3591,156.4052,156.2117,156.2946,31677.0
2021-01-12 13:05:00,169.62,169.66,169.38,169.4,29619.0,156.2854,156.3222,156.0642,156.0827,29619.0
2021-01-12 13:10:00,169.39,169.42,169.21,169.39,37276.0,156.0735,156.1011,155.9076,156.0735,37276.0
2021-01-12 13:15:00,169.41,169.58,169.3,169.31,30186.0,156.0919,156.2485,155.9905,155.9997,30186.0
2021-01-12 13:20:00,169.32,169.36,169.13,169.27,28088.0,156.009,156.0458,155.8339,155.9629,28088.0
2021-01-12 13:25:00,169.3,169.7,169.27,169.62,22395.0,155.9905,156.3591,155.9629,156.2854,22395.0
2021-01-12 13:30:00,169.67,169.8,169.53,169.7,26288.0,156.3314,156.4512,156.2024,156.3591,26288.0
2021-01-12 13:35:00,169.69,169.78,169.69,169.72,21368.0,156.3499,156.4328,156.3499,156.3775,21368.0
2021-01-12 13:40:00,169.71,169.76,169.65,169.74,19477.0,156.3683,156.4144,156.313,156.3959,19477.0
2021-01-12 13:45:00,169.73,169.76,169.52,169.6,18956.0,156.3867,156.4144,156.1932,156.2669,18956.0
2021-01-12 13:50:00,169.6,169.69,169.5,169.67,17831.0,156.2669,156.3499,156.1748,156.3314,17831.0
2021-01-12 13:55:00,169.71,169.88,169.69,169.84,18569.0,156.3683,156.5249,156.3499,156.4881,18569.0
2021-01-12 14:00:00,169.81,170.2,169.78,170.12,61207.0,156.4604,156.8198,156.4328,156.7461,61207.0
2021-01-12 14:05:00,170.13,170.24,169.98,169.99,28629.0,156.7553,156.8566,156.6171,156.6263,28629.0
2021-01-12 14:10:00,170.0,170.05,169.72,169.79,26125.0,156.6355,156.6816,156.3775,156.442,26125.0
2021-01-12 14:15:00,169.74,169.86,169.51,169.53,12054.0,156.3959,156.5065,156.184,156.2024,12054.0
2021-01-12 14:20:00,169.55,169.68,169.51,169.54,21716.0,156.2209,156.3407,156.184,156.2117,21716.0
2021-01-12 14:25:00,169.52,169.68,169.46,169.5,39477.0,156.1932,156.3407,156.138,156.1748,39477.0
2021-01-12 14:30:00,169.51,169.8,169.5,169.59,13507.0,156.184,156.4512,156.1748,156.2577,13507.0
2021-01-12 14:35:00,169.54,169.57,169.46,169.49,17979.0,156.2117,156.2393,156.138,156.1656,17979.0
2021-01-12 14:40:00,169.51,169.61,169.33,169.36,48921.0,156.184,156.2762,156.0182,156.0458,48921.0
2021-01-12 14:45:00,169.36,169.54,169.34,169.48,25350.0,156.0458,156.2117,156.0274,156.1564,25350.0
2021-01-12 14:50:00,169.45,169.47,169.2,169.3,24690.0,156.1287,156.1472,155.8984,155.9905,24690.0
2021-01-12 14:55:00,169.3,169.51,169.22,169.29,30570.0,155.9905,156.184,155.9168,155.9813,30570.0
2021-01-12 15:00:00,169.31,169.42,169.27,169.37,35948.0,155.9997,156.1011,155.9629,156.055,35948.0
2021-01-12 15:05:00,169.35,169.37,169.12,169.3,19502.0,156.0366,156.055,155.8247,155.9905,19502.0
2021-01-12 15:10:00,169.31,169.44,169.11,169.13,36129.0,155.9997,156.1195,155.8155,155.8339,36129.0
2021-01-12 15:15:00,169.13,169.27,169.11,169.2,25214.0,155.8339,155.9629,155.8155,155.8984,25214.0
2021-01-12 15:20:00,169.2,169.52,169.2,169.5,32647.0,155.8984,156.1932,155.8984,156.1748,32647.0
2021-01-12 15:25:00,169.52,169.66,169.44,169.48,34258.0,156.1932,156.3222,156.1195,156.1564,34258.0
2021-01-12 15:30:00,169.48,169.58,169.31,169.43,40310.0,156.1564,156.2485,155.9997,156.1103,40310.0
2021-01-12 15:35:00,169.43,169.43,169.24,169.3,46790.0,156.1103,156.1103,155.9352,155.9905,46790.0
2021-01-12 15:40:00,169.28,169.34,169.18,169.28,56629.0,155.9721,156.0274,155.88,155.9721,56629.0
2021-01-12 15:45:00,169.27,169.55,169.23,169.45,66081.0,155.9629,156.2209,155.926,156.1287,66081.0
2021-01-12 15:50:00,169.46,169.49,169.2,169.28,44464.0,156.138,156.1656,155.8984,155.9721,44464.0
2021-01-12 15:55:00,169.3,169.34,168.99,168.99,149121.0,155.9905,156.0274,155.7049,155.7049,149121.0
2021-01-13 09:30:00,170.13,170.13,169.6,169.86,77000.0,156.7553,156.7553,156.2669,156.5065,77000.0
2021-01-13 09:35:00,169.86,170.45,169.71,169.94,39663.0,156.5065,157.0501,156.3683,156.5802,39663.0
2021-01-13 09:40:00,169.97,170.39,169.74,169.94,21816.0,156.6079,156.9948,156.3959,156.5802,21816.0
2021-01-13 09:45:00,169.97,170.46,169.88,170.25,26855.0,156.6079,157.0593,156.5249,156.8658,26855.0
2021-01-13 09:50:00,170.22,170.32,169.6,169.81,25990.0,156.8382,156.9303,156.2669,156.4604,25990.0
2021-01-13 09:55:00,169.84,170.21,169.81,170.18,24510.0,156.4881,156.829,156.4604,156.8013,24510.0
2021-01-13 10:00:00,170.24,170.33,169.46,169.47,43973.0,156.8566,156.9396,156.138,156.1472,43973.0
2021-01-13 10:05:00,169.48,169.96,169.41,169.9,23978.0,156.1564,156.5986,156.0919,156.5434,23978.0
2021-01-13 10:10:00,169.88,169.94,169.4,169.4,39482.0,156.5249,156.5802,156.0827,156.0827,39482.0
2021-01-13 10:15:00,169.36,169.9,169.35,169.9,15126.0,156.0458,156.5434,156.0366,156.5434,15126.0
2021-01-13 10:20:00,169.96,170.0,169.65,169.67,18725.0,156.5986,156.6355,156.313,156.3314,18725.0
2021-01-13 10:25:00,169.64,169.89,169.64,169.86,13269.0,156.3038,156.5341,156.3038,156.5065,13269.0
2021-01-13 10:30:00,169.92,170.0,169.53,169.53,24213.0,156.5618,156.6355,156.2024,156.2024,24213.0
2021-01-13 10:35:00,169.5,169.59,169.22,169.26,20338.0,156.1748,156.2577,155.9168,155.9537,20338.0
2021-01-13 10:40:00,169.26,169.7,169.23,169.7,17420.0,155.9537,156.3591,155.926,156.3591,17420.0
2021-01-13 10:45:00,169.7,169.92,169.64,169.87,18487.0,156.3591,156.5618,156.3038,156.5157,18487.0
2021-01-13 10:50:00,169.88,169.96,169.81,169.87,18230.0,156.5249,156.5986,156.4604,156.5157,18230.0
2021-01-13 10:55:00,169.84,169.96,169.78,169.92,26148.0,156.4881,156.5986,156.4328,156.5618,26148.0
2021-01-13 11:00:00,169.92,169.96,169.6,169.62,13890.0,156.5618,156.5986,156.2669,156.2854,13890.0
2021-01-13 11:05:00,169.6,169.63,169.51,169.55,13208.0,156.2669,156.2946,156.184,156.2209,13208.0
2021-01-13 11:10:00,169.56,169.65,169.37,169.62,16015.0,156.2301,156.313,156.055,156.2854,16015.0
2021-01-13 11:15:00,169.6,169.73,169.34,169.41,18736.0,156.2669,156.3867,156.0274,156.0919,18736.0
2021-01-13 11:20:00,169.41,169.75,169.41,169.68,15379.0,156.0919,156.4052,156.0919,156.3407,15379.0
2021-01-13 11:25:00,169.67,169.99,169.67,169.88,47131.0,156.3314,156.6263,156.3314,156.5249,47131.0
2021-01-13 11:30:00,169.87,170.16,169.87,170.03,20404.0,156.5157,156.7829,156.5157,156.6631,20404.0
2021-01-13 11:35:00,170.08,170.37,170.05,170.33,21710.0,156.7092,156.9764,156.6816,156.9396,21710.0
2021-01-13 11:40:00,170.32,170.41,170.23,170.28,17956.0,156.9303,157.0133,156.8474,156.8935,17956.0
2021-01-13 11:45:00,170.31,170.58,170.21,170.55,75583.0,156.9211,157.1699,156.829,157.1423,75583.0
2021-01-13 11:50:00,170.55,170.79,170.54,170.7,24759.0,157.1423,157.3634,157.133,157.2805,24759.0
2021-01-13 11:55:00,170.74,170.82,170.48,170.65,20039.0,157.3173,157.391,157.0778,157.2344,20039.0
2021-01-13 12:00:00,170.61,170.67,170.52,170.62,21813.0,157.1975,157.2528,157.1146,157.2068,21813.0
2021-01-13 12:05:00,170.65,170.78,170.46,170.74,57256.0,157.2344,157.3542,157.0593,157.3173,57256.0
2021-01-13 12:10:00,170.77,170.91,170.7,170.78,28796.0,157.345,157.474,157.2805,157.3542,28796.0
2021-01-13 12:15:00,170.77,170.92,170.73,170.85,35154.0,157.345,157.4832,157.3081,157.4187,35154.0
2021-01-13 12:20:00,170.83,170.92,170.58,170.6,39900.0,157.4002,157.4832,157.1699,157.1883,39900.0
2021-01-13 12:25:00,170.66,171.0,170.66,171.0,20694.0,157.2436,157.5569,157.2436,157.5569,20694.0
2021-01-13 12:30:00,170.96,171.1,170.94,171.05,25199.0,157.52,157.649,157.5016,157.603,25199.0
2021-01-13 12:35:00,171.0,171.36,170.98,171.34,12426.0,157.5569,157.8886,157.5385,157.8702,12426.0
2021-01-13 12:40:00,171.36,171.36,171.17,171.31,17931.0,157.8886,157.8886,157.7135,157.8425,17931.0
2021-01-13 12:45:00,171.34,171.58,171.33,171.58,20381.0,157.8702,158.0913,157.8609,158.0913,20381.0
2021-01-13 12:50:00,171.58,171.59,171.36,171.46,19424.0,158.0913,158.1005,157.8886,157.9807,19424.0
2021-01-13 12:55:00,171.5,171.69,171.5,171.68,17436.0,158.0176,158.1926,158.0176,158.1834,17436.0
2021-01-13 13:00:00,171.68,171.69,171.5,171.56,23944.0,158.1834,158.1926,158.0176,158.0729,23944.0
2021-01-13 13:05:00,171.54,171.54,171.35,171.41,20662.0,158.0544,158.0544,157.8794,157.9347,20662.0
2021-01-13 13:10:00,171.41,171.55,171.38,171.53,13184.0,157.9347,158.0636,157.907,158.0452,13184.0
2021-01-13 13:15:00,171.55,171.57,171.38,171.42,24383.0,158.0636,158.0821,157.907,157.9439,24383.0
2021-01-13 13:20:00,171.4,171.42,171.2,171.22,16050.0,157.9254,157.9439,157.7412,157.7596,16050.0
2021-01-13 13:25:00,171.22,171.26,171.13,171.15,16500.0,157.7596,157.7964,157.6767,157.6951,16500.0
2021-01-13 13:30:00,171.15,171.21,170.99,171.06,17908.0,157.6951,157.7504,157.5477,157.6122,17908.0
2021-01-13 13:35:00,171.05,171.33,171.04,171.19,17014.0,157.603,157.8609,157.5937,157.7319,17014.0
2021-01-13 13:40:00,171.2,171.23,170.95,171.01,14093.0,157.7412,157.7688,157.5108,157.5661,14093.0
2021-01-13 13:45:00,171.03,171.19,170.96,171.19,11742.0,157.5845,157.7319,157.52,157.7319,11742.0
2021-01-13 13:50:00,171.19,171.23,171.05,171.13,16857.0,157.7319,157.7688,157.603,157.6767,16857.0
2021-01-13 13:55:00,171.15,171.27,170.97,171.05,15499.0,157.6951,157.8057,157.5292,157.603,15499.0
2021-01-13 14:00:00,171.07,171.24,170.94,171.08,31251.0,157.6214,157.778,157.5016,157.6306,31251.0
2021-01-13 14:05:00,171.12,171.34,171.09,171.33,17400.0,157.6675,157.8702,157.6398,157.8609,17400.0
2021-01-13 14:10:00,171.32,171.39,171.11,171.14,20144.0,157.8517,157.9162,157.6582,157.6859,20144.0
2021-01-13 14:15:00,171.12,171.14,171.02,171.1,14370.0,157.6675,157.6859,157.5753,157.649,14370.0
2021-01-13 14:20:00,171.08,171.2,170.97,170.97,14855.0,157.6306,157.7412,157.5292,157.5292,14855.0
2021-01-13 14:25:00,170.97,171.07,170.97,171.07,16382.0,157.5292,157.6214,157.5292,157.6214,16382.0
2021-01-13 14:30:00,171.04,171.1,170.98,171.09,16180.0,157.5937,157.649,157.5385,157.6398,16180.0
2021-01-13 14:35:00,171.11,171.16,171.04,171.14,22546.0,157.6582,157.7043,157.5937,157.6859,22546.0
2021-01-13 14:40:00,171.12,171.12,170.91,170.92,26114.0,157.6675,157.6675,157.474,157.4832,26114.0
2021-01-13 14:45:00,170.96,170.96,170.62,170.7,25424.0,157.52,157.52,157.2068,157.2805,25424.0
2021-01-13 14:50:00,170.7,170.73,170.63,170.63,18078.0,157.2805,157.3081,157.216,157.216,18078.0
2021-01-13 14:55:00,170.63,170.64,170.44,170.61,19110.0,157.216,157.2252,157.0409,157.1975,19110.0
2021-01-13 15:00:00,170.62,170.68,170.44,170.48,19025.0,157.2068,157.262,157.0409,157.0778,19025.0
2021-01-13 15:05:00,170.49,170.55,170.43,170.53,13881.0,157.087,157.1423,157.0317,157.1238,13881.0
2021-01-13 15:10:00,170.5,170.65,170.47,170.52,18376.0,157.0962,157.2344,157.0685,157.1146,18376.0
2021-01-13 15:15:00,170.52,170.52,170.24,170.34,31406.0,157.1146,157.1146,156.8566,156.9488,31406.0
2021-01-13 15:20:00,170.33,170.36,170.09,170.09,37575.0,156.9396,156.9672,156.7184,156.7184,37575.0
2021-01-13 15:25:00,170.07,170.33,170.06,170.25,36858.0,156.7,156.9396,156.6908,156.8658,36858.0
2021-01-13 15:30:00,170.25,170.59,170.22,170.56,46661.0,156.8658,157.1791,156.8382,157.1515,46661.0
2021-01-13 15:35:00,170.56,170.56,170.41,170.54,54557.0,157.1515,157.1515,157.0133,157.133,54557.0
2021-01-13 15:40:00,170.55,170.59,170.13,170.14,56089.0,157.1423,157.1791,156.7553,156.7645,56089.0
2021-01-13 15:45:00,170.15,170.39,170.04,170.39,45387.0,156.7737,156.9948,156.6724,156.9948,45387.0
2021-01-13 15:50:00,170.39,170.39,170.02,170.02,67164.0,156.9948,156.9948,156.6539,156.6539,67164.0
2021-01-13 15:55:00,170.05,170.16,169.77,169.84,136298.0,156.6816,156.7829,156.4236,156.4881,136298.0
2021-01-14 09:30:00,170.35,170.86,169.97,170.79,75102.0,156.958,157.4279,156.6079,157.3634,75102.0
2021-01-14 09:35:00,170.81,171.77,170.79,171.77,50967.0,157.3818,158.2664,157.3634,158.2664,50967.0
2021-01-14 09:40:00,171.7,172.19,171.56,171.87,60578.0,158.2019,158.6533,158.0729,158.3585,60578.0
2021-01-14 09:45:00,172.05,172.58,171.97,172.34,71630.0,158.5243,159.0127,158.4506,158.7915,71630.0
2021-01-14 09:50:00,172.39,172.43,171.55,171.86,40551.0,158.8376,158.8745,158.0636,158.3493,40551.0
2021-01-14 09:55:00,171.87,172.04,171.62,171.65,45646.0,158.3585,158.5151,158.1281,158.1558,45646.0
2021-01-14 10:00:00,171.65,171.84,171.4,171.67,46435.0,158.1558,158.3308,157.9254,158.1742,46435.0
2021-01-14 10:05:00,171.67,172.03,171.6,171.61,37196.0,158.1742,158.5059,158.1097,158.1189,37196.0
2021-01-14 10:10:00,171.61,172.12,171.6,172.03,26155.0,158.1189,158.5888,158.1097,158.5059,26155.0
2021-01-14 10:15:00,172.05,172.44,171.96,172.4,20672.0,158.5243,158.8837,158.4414,158.8468,20672.0
2021-01-14 10:20:00,172.37,172.55,171.96,172.16,27724.0,158.8192,158.985,158.4414,158.6257,27724.0
2021-01-14 10:25:00,172.11,172.39,172.11,172.25,26269.0,158.5796,158.8376,158.5796,158.7086,26269.0
2021-01-14 10:30:00,172.23,172.33,172.11,172.12,31145.0,158.6902,158.7823,158.5796,158.5888,31145.0
2021-01-14 10:35:00,172.11,172.17,171.7,171.78,39913.0,158.5796,158.6349,158.2019,158.2756,39913.0
2021-01-14 10:40:00,171.87,172.21,171.87,172.17,18058.0,158.3585,158.6718,158.3585,158.6349,18058.0
2021-01-14 10:45:00,172.21,172.31,172.15,172.19,25212.0,158.6718,158.7639,158.6165,158.6533,25212.0
2021-01-14 10:50:00,172.12,172.39,172.06,172.31,20578.0,158.5888,158.8376,158.5336,158.7639,20578.0
2021-01-14 10:55:00,172.27,172.27,171.9,172.25,37863.0,158.727,158.727,158.3861,158.7086,37863.0
2021-01-14 11:00:00,172.25,172.33,171.47,171.62,56120.0,158.7086,158.7823,157.9899,158.1281,56120.0
2021-01-14 11:05:00,171.67,171.76,171.49,171.49,18204.0,158.1742,158.2571,158.0084,158.0084,18204.0
2021-01-14 11:10:00,171.5,171.94,171.46,171.94,17324.0,158.0176,158.423,157.9807,158.423,17324.0
2021-01-14 11:15:00,171.9,171.93,171.46,171.55,27707.0,158.3861,158.4138,157.9807,158.0636,27707.0
2021-01-14 11:20:00,171.51,171.56,171.34,171.52,22260.0,158.0268,158.0729,157.8702,158.036,22260.0
2021-01-14 11:25:00,171.47,171.71,171.46,171.59,18519.0,157.9899,158.2111,157.9807,158.1005,18519.0
2021-01-14 11:30:00,171.58,171.71,171.47,171.61,16448.0,158.0913,158.2111,157.9899,158.1189,16448.0
2021-01-14 11:35:00,171.61,171.79,171.52,171.75,9989.0,158.1189,158.2848,158.036,158.2479,9989.0
2021-01-14 11:40:00,171.76,171.84,171.64,171.77,16458.0,158.2571,158.3308,158.1466,158.2664,16458.0
2021-01-14 11:45:00,171.76,171.97,171.76,171.88,18820.0,158.2571,158.4506,158.2571,158.3677,18820.0
2021-01-14 11:50:00,171.91,171.98,171.83,171.86,10528.0,158.3953,158.4598,158.3216,158.3493,10528.0
2021-01-14 11:55:00,171.82,171.82,171.62,171.71,14167.0,158.3124,158.3124,158.1281,158.2111,14167.0
2021-01-14 12:00:00,171.73,171.9,171.54,171.63,17376.0,158.2295,158.3861,158.0544,158.1374,17376.0
2021-01-14 12:05:00,171.59,171.82,171.52,171.74,23686.0,158.1005,158.3124,158.036,158.2387,23686.0
2021-01-14 12:10:00,171.71,171.91,171.66,171.9,19760.0,158.2111,158.3953,158.165,158.3861,19760.0
2021-01-14 12:15:00,171.91,171.91,171.69,171.7,20673.0,158.3953,158.3953,158.1926,158.2019,20673.0
2021-01-14 12:20:00,171.68,171.74,171.26,171.38,18901.0,158.1834,158.2387,157.7964,157.907,18901.0
2021-01-14 12:25:00,171.38,171.45,171.26,171.42,10352.0,157.907,157.9715,157.7964,157.9439,10352.0
2021-01-14 12:30:00,171.44,171.72,171.44,171.67,17046.0,157.9623,158.2203,157.9623,158.1742,17046.0
2021-01-14 12:35:00,171.69,171.7,171.2,171.26,29203.0,158.1926,158.2019,157.7412,157.7964,29203.0
2021-01-14 12:40:00,171.2,171.38,171.16,171.32,18453.0,157.7412,157.907,157.7043,157.8517,18453.0
2021-01-14 12:45:00,171.3,171.56,171.22,171.56,16917.0,157.8333,158.0729,157.7596,158.0729,16917.0
2021-01-14 12:50:00,171.56,171.78,171.51,171.75,15807.0,158.0729,158.2756,158.0268,158.2479,15807.0
2021-01-14 12:55:00,171.73,171.87,171.72,171.75,13226.0,158.2295,158.3585,158.2203,158.2479,13226.0
2021-01-14 13:00:00,171.74,171.81,171.59,171.7,19801.0,158.2387,158.3032,158.1005,158.2019,19801.0
2021-01-14 13:05:00,171.73,171.98,171.73,171.92,22205.0,158.2295,158.4598,158.2295,158.4046,22205.0
2021-01-14 13:10:00,171.9,171.95,171.81,171.92,16009.0,158.3861,158.4322,158.3032,158.4046,16009.0
2021-01-14 13:15:00,171.88,171.96,171.82,171.91,14958.0,158.3677,158.4414,158.3124,158.3953,14958.0
2021-01-14 13:20:00,171.86,171.94,171.63,171.74,18625.0,158.3493,158.423,158.1374,158.2387,18625.0
2021-01-14 13:25:00,171.73,171.8,171.65,171.8,15501.0,158.2295,158.294,158.1558,158.294,15501.0
2021-01-14 13:30:00,171.79,172.01,171.76,171.95,16901.0,158.2848,158.4875,158.2571,158.4322,16901.0
2021-01-14 13:35:00,171.93,172.25,171.9,172.24,32029.0,158.4138,158.7086,158.3861,158.6994,32029.0
2021-01-14 13:40:00,172.25,172.35,172.16,172.17,16962.0,158.7086,158.8008,158.6257,158.6349,16962.0
2021-01-14 13:45:00,172.16,172.28,172.15,172.23,20972.0,158.6257,158.7363,158.6165,158.6902,20972.0
2021-01-14 13:50:00,172.23,172.3,172.14,172.17,14002.0,158.6902,158.7547,158.6073,158.6349,14002.0
2021-01-14 13:55:00,172.17,172.36,172.14,172.27,38761.0,158.6349,158.81,158.6073,158.727,38761.0
2021-01-14 14:00:00,172.23,172.34,172.04,172.2,17332.0,158.6902,158.7915,158.5151,158.6625,17332.0
2021-01-14 14:05:00,172.2,172.27,172.17,172.26,17553.0,158.6625,158.727,158.6349,158.7178,17553.0
2021-01-14 14:10:00,172.26,172.33,172.15,172.22,11811.0,158.7178,158.7823,158.6165,158.681,11811.0
2021-01-14 14:15:00,172.22,172.35,172.22,172.28,22416.0,158.681,158.8008,158.681,158.7363,22416.0
2021-01-14 14:20:00,172.28,172.35,172.16,172.23,18060.0,158.7363,158.8008,158.6257,158.6902,18060.0
2021-01-14 14:25:00,172.22,172.3,172.04,172.06,27056.0,158.681,158.7547,158.5151,158.5336,27056.0
2021-01-14 14:30:00,172.06,172.15,171.81,171.81,45004.0,158.5336,158.6165,158.3032,158.3032,45004.0
2021-01-14 14:35:00,171.85,171.93,171.66,171.85,47752.0,158.3401,158.4138,158.165,158.3401,47752.0
2021-01-14 14:40:00,171.85,171.98,171.76,171.86,24532.0,158.3401,158.4598,158.2571,158.3493,24532.0
2021-01-14 14:45:00,171.83,171.95,171.74,171.74,46462.0,158.3216,158.4322,158.2387,158.2387,46462.0
2021-01-14 14:50:00,171.74,172.01,171.73,171.97,20352.0,158.2387,158.4875,158.2295,158.4506,20352.0
2021-01-14 14:55:00,171.93,172.09,171.86,171.98,29268.0,158.4138,158.5612,158.3493,158.4598,29268.0
2021-01-14 15:00:00,171.96,172.09,171.93,172.04,21435.0,158.4414,158.5612,158.4138,158.5151,21435.0
2021-01-14 15:05:00,172.06,172.12,171.98,172.04,14044.0,158.5336,158.5888,158.4598,158.5151,14044.0
2021-01-14 15:10:00,172.07,172.08,171.8,171.81,19774.0,158.5428,158.552,158.294,158.3032,19774.0
2021-01-14 15:15:00,171.81,171.81,171.4,171.44,30740.0,158.3032,158.3032,157.9254,157.9623,30740.0
2021-01-14 15:20:00,171.43,171.84,171.43,171.67,24956.0,157.9531,158.3308,157.9531,158.1742,24956.0
2021-01-14 15:25:00,171.71,171.74,171.55,171.73,68729.0,158.2111,158.2387,158.0636,158.2295,68729.0
2021-01-14 15:30:00,171.65,171.89,171.49,171.55,64491.0,158.1558,158.3769,158.0084,158.0636,64491.0
2021-01-14 15:35:00,171.55,171.81,171.51,171.71,73854.0,158.0636,158.3032,158.0268,158.2111,73854.0
2021-01-14 15:40:00,171.68,171.7,171.16,171.32,56656.0,158.1834,158.2019,157.7043,157.8517,56656.0
2021-01-14 15:45:00,171.3,171.41,171.05,171.05,75224.0,157.8333,157.9347,157.603,157.603,75224.0
2021-01-14 15:50:00,171.0,171.11,170.59,170.62,100996.0,157.5569,157.6582,157.1791,157.2068,100996.0
2021-01-14 15:55:00,170.66,170.82,170.15,170.39,308571.0,157.2436,157.391,156.7737,156.9948,308571.0
2021-01-15 09:30:00,168.49,169.8,168.0,168.92,343371.0,155.2442,156.4512,154.7927,155.6404,343371.0
2021-01-15 09:35:00,168.83,169.08,168.55,168.58,42380.0,155.5575,155.7878,155.2995,155.3271,42380.0
2021-01-15 09:40:00,168.56,169.93,168.56,169.93,19904.0,155.3087,156.571,155.3087,156.571,19904.0
2021-01-15 09:45:00,169.94,170.6,169.86,170.43,28799.0,156.5802,157.1883,156.5065,157.0317,28799.0
2021-01-15 09:50:00,170.41,170.8,170.41,170.79,21259.0,157.0133,157.3726,157.0133,157.3634,21259.0
2021-01-15 09:55:00,170.78,171.19,170.67,171.15,16491.0,157.3542,157.7319,157.2528,157.6951,16491.0
2021-01-15 10:00:00,171.16,171.29,170.65,170.85,46913.0,157.7043,157.8241,157.2344,157.4187,46913.0
2021-01-15 10:05:00,170.81,170.87,169.73,169.73,55491.0,157.3818,157.4371,156.3867,156.3867,55491.0
2021-01-15 10:10:00,169.83,170.26,169.83,170.05,27827.0,156.4789,156.8751,156.4789,156.6816,27827.0
2021-01-15 10:15:00,169.95,170.03,169.5,169.52,36423.0,156.5894,156.6631,156.1748,156.1932,36423.0
2021-01-15 10:20:00,169.45,169.62,168.75,168.98,28269.0,156.1287,156.2854,155.4838,155.6957,28269.0
2021-01-15 10:25:00,168.98,169.46,168.87,169.3,45730.0,155.6957,156.138,155.5943,155.9905,45730.0
2021-01-15 10:30:00,169.26,169.89,169.21,169.85,33084.0,155.9537,156.5341,155.9076,156.4973,33084.0
2021-01-15 10:35:00,169.85,169.96,169.59,169.85,34706.0,156.4973,156.5986,156.2577,156.4973,34706.0
2021-01-15 10:40:00,169.89,170.05,169.8,169.87,28080.0,156.5341,156.6816,156.4512,156.5157,28080.0
2021-01-15 10:45:00,169.87,169.95,169.56,169.71,25461.0,156.5157,156.5894,156.2301,156.3683,25461.0
2021-01-15 10:50:00,169.74,170.08,169.69,169.84,20693.0,156.3959,156.7092,156.3499,156.4881,20693.0
2021-01-15 10:55:00,169.8,170.02,169.67,170.01,28383.0,156.4512,156.6539,156.3314,156.6447,28383.0
2021-01-15 11:00:00,169.99,170.0,169.57,169.68,40331.0,156.6263,156.6355,156.2393,156.3407,40331.0
2021-01-15 11:05:00,169.61,169.63,169.44,169.51,15747.0,156.2762,156.2946,156.1195,156.184,15747.0
2021-01-15 11:10:00,169.49,169.88,169.45,169.81,19990.0,156.1656,156.5249,156.1287,156.4604,19990.0
2021-01-15 11:15:00,169.78,170.32,169.6,170.27,23553.0,156.4328,156.9303,156.2669,156.8843,23553.0
2021-01-15 11:20:00,170.2,170.37,169.95,170.32,21551.0,156.8198,156.9764,156.5894,156.9303,21551.0
2021-01-15 11:25:00,170.33,170.59,170.31,170.58,30448.0,156.9396,157.1791,156.9211,157.1699,30448.0
2021-01-15 11:30:00,170.53,170.62,170.19,170.4,12717.0,157.1238,157.2068,156.8106,157.0041,12717.0
2021-01-15 11:35:00,170.38,170.6,170.25,170.59,14355.0,156.9856,157.1883,156.8658,157.1791,14355.0
2021-01-15 11:40:00,170.62,170.81,170.6,170.78,15706.0,157.2068,157.3818,157.1883,157.3542,15706.0
2021-01-15 11:45:00,170.81,170.86,170.61,170.67,37124.0,157.3818,157.4279,157.1975,157.2528,37124.0
2021-01-15 11:50:00,170.7,170.87,170.46,170.82,35669.0,157.2805,157.4371,157.0593,157.391,35669.0
2021-01-15 11:55:00,170.8,171.17,170.79,171.17,32163.0,157.3726,157.7135,157.3634,157.7135,32163.0
2021-01-15 12:00:00,171.16,171.19,170.94,171.11,14709.0,157.7043,157.7319,157.5016,157.6582,14709.0
2021-01-15 12:05:00,171.16,171.24,170.99,171.15,20321.0,157.7043,157.778,157.5477,157.6951,20321.0
2021-01-15 12:10:00,171.17,171.27,171.1,171.18,19143.0,157.7135,157.8057,157.649,157.7227,19143.0
2021-01-15 12:15:00,171.21,171.51,171.2,171.46,19992.0,157.7504,158.0268,157.7412,157.9807,19992.0
2021-01-15 12:20:00,171.46,171.48,171.2,171.35,14143.0,157.9807,157.9991,157.7412,157.8794,14143.0
2021-01-15 12:25:00,171.38,171.54,171.29,171.47,11580.0,157.907,158.0544,157.8241,157.9899,11580.0
2021-01-15 12:30:00,171.44,171.46,171.24,171.42,13308.0,157.9623,157.9807,157.778,157.9439,13308.0
2021-01-15 12:35:00,171.42,171.59,171.38,171.57,12991.0,157.9439,158.1005,157.907,158.0821,12991.0
2021-01-15 12:40:00,171.52,171.75,171.52,171.7,16978.0,158.036,158.2479,158.036,158.2019,16978.0
2021-01-15 12:45:00,171.72,171.92,171.7,171.92,28462.0,158.2203,158.4046,158.2019,158.4046,28462.0
2021-01-15 12:50:00,171.94,171.94,171.4,171.57,12319.0,158.423,158.423,157.9254,158.0821,12319.0
2021-01-15 12:55:00,171.64,171.81,171.5,171.81,11471.0,158.1466,158.3032,158.0176,158.3032,11471.0
2021-01-15 13:00:00,171.8,171.81,171.28,171.34,24831.0,158.294,158.3032,157.8149,157.8702,24831.0
2021-01-15 13:05:00,171.32,171.53,171.23,171.35,16830.0,157.8517,158.0452,157.7688,157.8794,16830.0
2021-01-15 13:10:00,171.35,171.42,171.27,171.36,21809.0,157.8794,157.9439,157.8057,157.8886,21809.0
2021-01-15 13:15:00,171.36,171.57,171.32,171.35,30254.0,157.8886,158.0821,157.8517,157.8794,30254.0
2021-01-15 13:20:00,171.38,171.55,171.35,171.5,18375.0,157.907,158.0636,157.8794,158.0176,18375.0
2021-01-15 13:25:00,171.52,171.68,171.5,171.64,12200.0,158.036,158.1834,158.0176,158.1466,12200.0
2021-01-15 13:30:00,171.61,171.65,171.39,171.57,14686.0,158.1189,158.1558,157.9162,158.0821,14686.0
2021-01-15 13:35:00,171.55,171.6,171.37,171.56,15571.0,158.0636,158.1097,157.8978,158.0729,15571.0
2021-01-15 13:40:00,171.55,171.64,171.39,171.48,15851.0,158.0636,158.1466,157.9162,157.9991,15851.0
2021-01-15 13:45:00,171.47,171.55,171.19,171.19,13107.0,157.9899,158.0636,157.7319,157.7319,13107.0
2021-01-15 13:50:00,171.21,171.35,171.21,171.26,13205.0,157.7504,157.8794,157.7504,157.7964,13205.0
2021-01-15 13:55:00,171.24,171.38,171.1,171.35,22358.0,157.778,157.907,157.649,157.8794,22358.0
2021-01-15 14:00:00,171.42,171.63,171.22,171.61,20679.0,157.9439,158.1374,157.7596,158.1189,20679.0
2021-01-15 14:05:00,171.63,171.7,171.55,171.62,19395.0,158.1374,158.2019,158.0636,158.1281,19395.0
2021-01-15 14:10:00,171.62,171.67,171.51,171.62,16320.0,158.1281,158.1742,158.0268,158.1281,16320.0
2021-01-15 14:15:00,171.64,171.77,171.62,171.7,16822.0,158.1466,158.2664,158.1281,158.2019,16822.0
2021-01-15 14:20:00,171.67,171.79,171.6,171.69,23853.0,158.1742,158.2848,158.1097,158.1926,23853.0
2021-01-15 14:25:00,171.66,171.71,171.52,171.7,16066.0,158.165,158.2111,158.036,158.2019,16066.0
2021-01-15 14:30:00,171.72,171.81,171.55,171.67,33096.0,158.2203,158.3032,158.0636,158.1742,33096.0
2021-01-15 14:35:00,171.64,171.81,171.6,171.7,29595.0,158.1466,158.3032,158.1097,158.2019,29595.0
2021-01-15 14:40:00,171.66,171.8,171.57,171.73,27865.0,158.165,158.294,158.0821,158.2295,27865.0
2021-01-15 14:45:00,171.69,171.79,171.62,171.62,35094.0,158.1926,158.2848,158.1281,158.1281,35094.0
2021-01-15 14:50:00,171.65,171.69,171.56,171.56,13341.0,158.1558,158.1926,158.0729,158.0729,13341.0
2021-01-15 14:55:00,171.55,171.59,171.41,171.45,21877.0,158.0636,158.1005,157.9347,157.9715,21877.0
2021-01-15 15:00:00,171.46,171.58,171.33,171.56,24442.0,157.9807,158.0913,157.8609,158.0729,24442.0
2021-01-15 15:05:00,171.58,171.63,171.25,171.38,16444.0,158.0913,158.1374,157.7872,157.907,16444.0
2021-01-15 15:10:00,171.39,171.97,171.38,171.87,34096.0,157.9162,158.4506,157.907,158.3585,34096.0
2021-01-15 15:15:00,171.84,172.01,171.76,171.83,37502.0,158.3308,158.4875,158.2571,158.3216,37502.0
2021-01-15 15:20:00,171.78,171.89,171.72,171.88,31257.0,158.2756,158.3769,158.2203,158.3677,31257.0
2021-01-15 15:25:00,171.87,171.87,171.72,171.78,23885.0,158.3585,158.3585,158.2203,158.2756,23885.0
2021-01-15 15:30:00,171.78,171.85,171.45,171.5,40132.0,158.2756,158.3401,157.9715,158.0176,40132.0
2021-01-15 15:35:00,171.51,171.7,171.44,171.47,44437.0,158.0268,158.2019,157.9623,157.9899,44437.0
2021-01-15 15:40:00,171.47,171.68,171.31,171.36,51317.0,157.9899,158.1834,157.8425,157.8886,51317.0
2021-01-15 15:45:00,171.36,171.46,171.13,171.44,47549.0,157.8886,157.9807,157.6767,157.9623,47549.0
2021-01-15 15:50:00,171.46,171.56,171.22,171.48,64587.0,157.9807,158.0729,157.7596,157.9991,64587.0
2021-01-15 15:55:00,171.49,171.49,171.22,171.3,149541.0,158.0084,158.0084,157.7596,157.8333,149541.0
2021-01-19 09:30:00,172.79,173.81,170.91,171.08,180715.0,159.7656,160.7087,158.0273,158.1845,180715.0
2021-01-19 09:35:00,171.08,172.01,170.75,171.98,56778.0,158.1845,159.0444,157.8793,159.0166,56778.0
2021-01-19 09:40:00,172.0,172.14,171.39,171.9,37844.0,159.0351,159.1646,158.4711,158.9427,37844.0
2021-01-19 09:45:00,171.86,172.19,171.35,171.57,44059.0,158.9057,159.2108,158.4341,158.6375,44059.0
2021-01-19 09:50:00,171.59,171.88,171.28,171.88,22491.0,158.656,158.9242,158.3694,158.9242,22491.0
2021-01-19 09:55:00,171.79,172.22,171.74,172.21,22749.0,158.8409,159.2385,158.7947,159.2293,22749.0
2021-01-19 10:00:00,172.21,172.71,172.0,172.7,35359.0,159.2293,159.6916,159.0351,159.6824,35359.0
2021-01-19 10:05:00,172.57,172.68,171.74,172.02,29271.0,159.5621,159.6639,158.7947,159.0536,29271.0
2021-01-19 10:10:00,172.04,172.47,171.77,172.2,36373.0,159.0721,159.4697,158.8225,159.22,36373.0
2021-01-19 10:15:00,172.15,172.38,171.68,171.75,21650.0,159.1738,159.3865,158.7392,158.804,21650.0
2021-01-19 10:20:00,171.72,172.03,171.59,171.59,34768.0,158.7762,159.0629,158.656,158.656,34768.0
2021-01-19 10:25:00,171.61,171.97,171.51,171.94,29894.0,158.6745,159.0074,158.582,158.9796,29894.0
2021-01-19 10:30:00,171.97,172.15,171.91,172.15,22503.0,159.0074,159.1738,158.9519,159.1738,22503.0
2021-01-19 10:35:00,172.15,172.47,172.07,172.28,30379.0,159.1738,159.4697,159.0998,159.294,30379.0
2021-01-19 10:40:00,172.25,172.34,172.09,172.26,16549.0,159.2663,159.3495,159.1183,159.2755,16549.0
2021-01-19 10:45:00,172.3,172.63,172.29,172.63,28271.0,159.3125,159.6176,159.3033,159.6176,28271.0
2021-01-19 10:50:00,172.61,172.8,172.46,172.63,33122.0,159.5991,159.7748,159.4604,159.6176,33122.0
2021-01-19 10:55:00,172.63,172.68,172.25,172.26,27755.0,159.6176,159.6639,159.2663,159.2755,27755.0
2021-01-19 11:00:00,172.2,172.52,172.04,172.49,17366.0,159.22,159.5159,159.0721,159.4882,17366.0
2021-01-19 11:05:00,172.53,172.67,172.19,172.38,17642.0,159.5252,159.6546,159.2108,159.3865,17642.0
2021-01-19 11:10:00,172.31,172.6,172.31,172.51,14596.0,159.3217,159.5899,159.3217,159.5067,14596.0
2021-01-19 11:15:00,172.5,172.52,172.16,172.38,32784.0,159.4974,159.5159,159.1831,159.3865,32784.0
2021-01-19 11:20:00,172.38,172.48,172.34,172.4,13644.0,159.3865,159.4789,159.3495,159.405,13644.0
2021-01-19 11:25:00,172.43,172.88,172.41,172.83,14706.0,159.4327,159.8488,159.4142,159.8026,14706.0
2021-01-19 11:30:00,172.77,172.89,172.62,172.62,18147.0,159.7471,159.858,159.6084,159.6084,18147.0
2021-01-19 11:35:00,172.63,173.13,172.42,173.13,22172.0,159.6176,160.0799,159.4235,160.0799,22172.0
2021-01-19 11:40:00,173.17,173.18,172.74,172.82,21976.0,160.1169,160.1262,159.7193,159.7933,21976.0
2021-01-19 11:45:00,172.86,173.13,172.72,172.77,17128.0,159.8303,160.0799,159.7008,159.7471,17128.0
2021-01-19 11:50:00,172.81,173.02,172.77,173.01,8739.0,159.7841,159.9782,159.7471,159.969,8739.0
2021-01-19 11:55:00,173.0,173.0,172.6,172.64,13127.0,159.9597,159.9597,159.5899,159.6269,13127.0
2021-01-19 12:00:00,172.61,172.79,172.59,172.72,13472.0,159.5991,159.7656,159.5806,159.7008,13472.0
2021-01-19 12:05:00,172.66,172.69,172.46,172.66,14393.0,159.6454,159.6731,159.4604,159.6454,14393.0
2021-01-19 12:10:00,172.65,172.69,172.48,172.48,7455.0,159.6361,159.6731,159.4789,159.4789,7455.0
2021-01-19 12:15:00,172.53,172.65,172.11,172.42,20407.0,159.5252,159.6361,159.1368,159.4235,20407.0
2021-01-19 12:20:00,172.42,172.42,171.92,172.07,21675.0,159.4235,159.4235,158.9611,159.0998,21675.0
2021-01-19 12:25:00,172.04,172.14,171.67,171.72,16684.0,159.0721,159.1646,158.73,158.7762,16684.0
2021-01-19 12:30:00,171.69,171.93,171.68,171.8,12883.0,158.7485,158.9704,158.7392,158.8502,12883.0
2021-01-19 12:35:00,171.76,171.96,171.66,171.9,11991.0,158.8132,158.9981,158.7207,158.9427,11991.0
2021-01-19 12:40:00,171.88,172.05,171.77,172.05,15978.0,158.9242,159.0813,158.8225,159.0813,15978.0
2021-01-19 12:45:00,172.05,172.12,171.6,171.64,18220.0,159.0813,159.1461,158.6653,158.7023,18220.0
2021-01-19 12:50:00,171.63,171.89,171.6,171.87,11902.0,158.693,158.9334,158.6653,158.9149,11902.0
2021-01-19 12:55:00,171.86,171.93,171.72,171.92,11777.0,158.9057,158.9704,158.7762,158.9611,11777.0
2021-01-19 13:00:00,171.92,172.0,171.86,172.0,12734.0,158.9611,159.0351,158.9057,159.0351,12734.0
2021-01-19 13:05:00,172.01,172.05,171.82,171.84,22015.0,159.0444,159.0813,158.8687,158.8872,22015.0
2021-01-19 13:10:00,171.81,171.83,171.61,171.64,8905.0,158.8594,158.8779,158.6745,158.7023,8905.0
2021-01-19 13:15:00,171.62,171.67,171.55,171.66,10710.0,158.6838,158.73,158.619,158.7207,10710.0
2021-01-19 13:20:00,171.65,171.76,171.62,171.69,12017.0,158.7115,158.8132,158.6838,158.7485,12017.0
2021-01-19 13:25:00,171.69,171.83,171.62,171.63,15714.0,158.7485,158.8779,158.6838,158.693,15714.0
2021-01-19 13:30:00,171.63,171.91,171.62,171.88,8239.0,158.693,158.9519,158.6838,158.9242,8239.0
2021-01-19 13:35:00,171.89,172.04,171.66,171.73,18306.0,158.9334,159.0721,158.7207,158.7855,18306.0
2021-01-19 13:40:00,171.74,171.76,171.54,171.59,16196.0,158.7947,158.8132,158.6098,158.656,16196.0
2021-01-19 13:45:00,171.63,171.81,171.63,171.75,17487.0,158.693,158.8594,158.693,158.804,17487.0
2021-01-19 13:50:00,171.75,171.84,171.57,171.71,15209.0,158.804,158.8872,158.6375,158.767,15209.0
2021-01-19 13:55:00,171.68,171.69,171.56,171.61,17993.0,158.7392,158.7485,158.6283,158.6745,17993.0
2021-01-19 14:00:00,171.61,171.68,171.43,171.49,22780.0,158.6745,158.7392,158.5081,158.5636,22780.0
2021-01-19 14:05:00,171.49,171.93,171.49,171.83,18714.0,158.5636,158.9704,158.5636,158.8779,18714.0
2021-01-19 14:10:00,171.86,171.86,171.67,171.75,12114.0,158.9057,158.9057,158.73,158.804,12114.0
2021-01-19 14:15:00,171.75,171.86,171.64,171.67,18633.0,158.804,158.9057,158.7023,158.73,18633.0
2021-01-19 14:20:00,171.68,171.88,171.66,171.84,13314.0,158.7392,158.9242,158.7207,158.8872,13314.0
2021-01-19 14:25:00,171.86,171.87,171.62,171.76,13665.0,158.9057,158.9149,158.6838,158.8132,13665.0
2021-01-19 14:30:00,171.79,171.86,171.53,171.58,17396.0,158.8409,158.9057,158.6005,158.6468,17396.0
2021-01-19 14:35:00,171.56,171.66,171.55,171.61,41019.0,158.6283,158.7207,158.619,158.6745,41019.0
2021-01-19 14:40:00,171.6,171.65,171.36,171.36,46610.0,158.6653,158.7115,158.4434,158.4434,46610.0
2021-01-19 14:45:00,171.36,171.62,171.3,171.56,23836.0,158.4434,158.6838,158.3879,158.6283,23836.0
2021-01-19 14:50:00,171.55,171.58,171.46,171.49,15853.0,158.619,158.6468,158.5358,158.5636,15853.0
2021-01-19 14:55:00,171.46,171.54,171.13,171.27,17728.0,158.5358,158.6098,158.2307,158.3601,17728.0
2021-01-19 15:00:00,171.33,171.35,171.2,171.26,19459.0,158.4156,158.4341,158.2954,158.3509,19459.0
2021-01-19 15:05:00,171.22,171.26,171.13,171.24,13823.0,158.3139,158.3509,158.2307,158.3324,13823.0
2021-01-19 15:10:00,171.25,171.28,171.18,171.22,15129.0,158.3416,158.3694,158.2769,158.3139,15129.0
2021-01-19 15:15:00,171.24,171.3,171.08,171.29,22100.0,158.3324,158.3879,158.1845,158.3786,22100.0
2021-01-19 15:20:00,171.3,171.35,171.11,171.14,16348.0,158.3879,158.4341,158.2122,158.2399,16348.0
2021-01-19 15:25:00,171.16,171.29,171.14,171.25,20085.0,158.2584,158.3786,158.2399,158.3416,20085.0
2021-01-19 15:30:00,171.25,171.34,171.18,171.31,33041.0,158.3416,158.4249,158.2769,158.3971,33041.0
2021-01-19 15:35:00,171.31,171.32,171.09,171.25,28737.0,158.3971,158.4064,158.1937,158.3416,28737.0
2021-01-19 15:40:00,171.25,171.38,171.22,171.3,34458.0,158.3416,158.4618,158.3139,158.3879,34458.0
2021-01-19 15:45:00,171.29,171.39,171.14,171.14,40550.0,158.3786,158.4711,158.2399,158.2399,40550.0
2021-01-19 15:50:00,171.17,171.36,170.78,170.93,59590.0,158.2677,158.4434,157.9071,158.0458,59590.0
2021-01-19 15:55:00,170.91,170.95,170.64,170.72,104774.0,158.0273,158.0643,157.7776,157.8516,104774.0
2021-01-20 09:30:00,171.24,171.35,170.15,170.45,81650.0,158.3324,158.4341,157.3246,157.6019,81650.0
2021-01-20 09:35:00,170.44,170.44,169.66,169.85,35018.0,157.5927,157.5927,156.8715,157.0472,35018.0
2021-01-20 09:40:00,169.97,170.12,169.65,169.94,21945.0,157.1581,157.2968,156.8623,157.1304,21945.0
2021-01-20 09:45:00,169.96,170.65,169.85,169.9,30156.0,157.1489,157.7869,157.0472,157.0934,30156.0
2021-01-20 09:50:00,169.99,170.41,169.9,170.36,27036.0,157.1766,157.565,157.0934,157.5187,27036.0
2021-01-20 09:55:00,170.27,170.75,170.11,170.75,25147.0,157.4355,157.8793,157.2876,157.8793,25147.0
2021-01-20 10:00:00,170.74,171.1,170.61,171.05,26199.0,157.8701,158.203,157.7499,158.1567,26199.0
2021-01-20 10:05:00,171.07,171.31,170.93,171.25,18442.0,158.1752,158.3971,158.0458,158.3416,18442.0
2021-01-20 10:10:00,171.29,171.79,171.24,171.79,23863.0,158.3786,158.8409,158.3324,158.8409,23863.0
2021-01-20 10:15:00,171.8,171.9,171.41,171.5,17400.0,158.8502,158.9427,158.4896,158.5728,17400.0
2021-01-20 10:20:00,171.54,172.3,171.54,172.24,33558.0,158.6098,159.3125,158.6098,159.257,33558.0
2021-01-20 10:25:00,172.21,172.32,172.01,172.26,21158.0,159.2293,159.331,159.0444,159.2755,21158.0
2021-01-20 10:30:00,172.28,172.72,172.28,172.72,40286.0,159.294,159.7008,159.294,159.7008,40286.0
2021-01-20 10:35:00,172.72,173.02,172.68,172.93,50429.0,159.7008,159.9782,159.6639,159.895,50429.0
2021-01-20 10:40:00,172.93,173.15,172.68,172.94,34452.0,159.895,160.0984,159.6639,159.9043,34452.0
2021-01-20 10:45:00,172.97,173.17,172.92,173.11,52799.0,159.932,160.1169,159.8858,160.0614,52799.0
2021-01-20 10:50:00,173.1,173.31,173.01,173.05,36815.0,160.0522,160.2464,159.969,160.006,36815.0
2021-01-20 10:55:00,173.05,173.15,172.89,173.15,24022.0,160.006,160.0984,159.858,160.0984,24022.0
2021-01-20 11:00:00,173.15,173.19,172.8,173.16,28736.0,160.0984,160.1354,159.7748,160.1077,28736.0
2021-01-20 11:05:00,173.16,173.28,172.89,172.95,18501.0,160.1077,160.2186,159.858,159.9135,18501.0
2021-01-20 11:10:00,173.0,173.27,172.85,173.26,13175.0,159.9597,160.2094,159.821,160.2001,13175.0
2021-01-20 11:15:00,173.25,173.64,173.25,173.59,34941.0,160.1909,160.5515,160.1909,160.5053,34941.0
2021-01-20 11:20:00,173.55,173.56,173.15,173.16,12755.0,160.4683,160.4775,160.0984,160.1077,12755.0
2021-01-20 11:25:00,173.17,173.17,172.77,172.81,14340.0,160.1169,160.1169,159.7471,159.7841,14340.0
2021-01-20 11:30:00,172.83,173.07,172.52,173.04,15742.0,159.8026,160.0245,159.5159,159.9967,15742.0
2021-01-20 11:35:00,173.08,173.2,172.94,173.0,17039.0,160.0337,160.1447,159.9043,159.9597,17039.0
2021-01-20 11:40:00,172.96,173.17,172.94,173.0,15678.0,159.9228,160.1169,159.9043,159.9597,15678.0
2021-01-20 11:45:00,172.97,173.05,172.88,172.89,20472.0,159.932,160.006,159.8488,159.858,20472.0
2021-01-20 11:50:00,172.88,173.06,172.83,172.92,21972.0,159.8488,160.0152,159.8026,159.8858,21972.0
2021-01-20 11:55:00,172.92,173.1,172.76,173.09,22873.0,159.8858,160.0522,159.7378,160.043,22873.0
2021-01-20 12:00:00,173.07,173.17,173.01,173.14,40189.0,160.0245,160.1169,159.969,160.0892,40189.0
2021-01-20 12:05:00,173.12,173.15,172.96,173.02,16907.0,160.0707,160.0984,159.9228,159.9782,16907.0
2021-01-20 12:10:00,173.02,173.36,173.02,173.32,38353.0,159.9782,160.2926,159.9782,160.2556,38353.0
2021-01-20 12:15:00,173.32,173.89,173.32,173.89,34270.0,160.2556,160.7827,160.2556,160.7827,34270.0
2021-01-20 12:20:00,173.87,173.92,173.4,173.5,28623.0,160.7642,160.8104,160.3296,160.422,28623.0
2021-01-20 12:25:00,173.54,173.79,173.54,173.68,20308.0,160.459,160.6902,160.459,160.5885,20308.0
2021-01-20 12:30:00,173.68,173.87,173.68,173.77,18735.0,160.5885,160.7642,160.5885,160.6717,18735.0
2021-01-20 12:35:00,173.78,173.81,173.59,173.67,12371.0,160.6809,160.7087,160.5053,160.5792,12371.0
2021-01-20 12:40:00,173.66,173.82,173.42,173.74,26812.0,160.57,160.7179,160.3481,160.644,26812.0
2021-01-20 12:45:00,173.67,173.78,173.62,173.7,18632.0,160.5792,160.6809,160.533,160.607,18632.0
2021-01-20 12:50:00,173.68,173.82,173.63,173.73,18830.0,160.5885,160.7179,160.5422,160.6347,18830.0
2021-01-20 12:55:00,173.71,173.84,173.68,173.68,16201.0,160.6162,160.7364,160.5885,160.5885,16201.0
2021-01-20 13:00:00,173.7,173.77,173.66,173.66,18123.0,160.607,160.6717,160.57,160.57,18123.0
2021-01-20 13:05:00,173.64,173.73,173.55,173.73,16624.0,160.5515,160.6347,160.4683,160.6347,16624.0
2021-01-20 13:10:00,173.72,173.72,173.58,173.67,14010.0,160.6255,160.6255,160.496,160.5792,14010.0
2021-01-20 13:15:00,173.62,173.63,173.48,173.54,17511.0,160.533,160.5422,160.4036,160.459,17511.0
2021-01-20 13:20:00,173.53,173.58,173.29,173.4,29967.0,160.4498,160.496,160.2279,160.3296,29967.0
2021-01-20 13:25:00,173.39,173.5,173.34,173.36,15918.0,160.3203,160.422,160.2741,160.2926,15918.0
2021-01-20 13:30:00,173.37,173.57,173.37,173.44,20184.0,160.3018,160.4868,160.3018,160.3666,20184.0
2021-01-20 13:35:00,173.42,173.5,173.34,173.38,25770.0,160.3481,160.422,160.2741,160.3111,25770.0
2021-01-20 13:40:00,173.38,173.55,173.35,173.5,11425.0,160.3111,160.4683,160.2834,160.422,11425.0
2021-01-20 13:45:00,173.53,173.65,173.53,173.65,9691.0,160.4498,160.5607,160.4498,160.5607,9691.0
2021-01-20 13:50:00,173.69,173.95,173.68,173.95,16359.0,160.5977,160.8381,160.5885,160.8381,16359.0
2021-01-20 13:55:00,173.87,174.05,173.86,173.86,30946.0,160.7642,160.9306,160.7549,160.7549,30946.0
2021-01-20 14:00:00,173.87,173.98,173.76,173.91,17216.0,160.7642,160.8659,160.6625,160.8011,17216.0
2021-01-20 14:05:00,173.91,173.94,173.66,173.66,13052.0,160.8011,160.8289,160.57,160.57,13052.0
2021-01-20 14:10:00,173.66,173.73,173.1,173.3,17198.0,160.57,160.6347,160.0522,160.2371,17198.0
2021-01-20 14:15:00,173.29,173.42,173.12,173.19,18900.0,160.2279,160.3481,160.0707,160.1354,18900.0
2021-01-20 14:20:00,173.17,173.19,172.82,172.97,17699.0,160.1169,160.1354,159.7933,159.932,17699.0
2021-01-20 14:25:00,172.98,173.01,172.82,173.0,9545.0,159.9412,159.969,159.7933,159.9597,9545.0
2021-01-20 14:30:00,172.99,173.12,172.94,173.07,20164.0,159.9505,160.0707,159.9043,160.0245,20164.0
2021-01-20 14:35:00,173.11,173.31,173.01,173.07,31082.0,160.0614,160.2464,159.969,160.0245,31082.0
2021-01-20 14:40:00,173.05,173.05,172.73,172.92,21190.0,160.006,160.006,159.7101,159.8858,21190.0
2021-01-20 14:45:00,172.88,172.93,172.77,172.91,21120.0,159.8488,159.895,159.7471,159.8765,21120.0
2021-01-20 14:50:00,172.89,172.89,172.67,172.88,19361.0,159.858,159.858,159.6546,159.8488,19361.0
2021-01-20 14:55:00,172.87,173.04,172.83,173.02,23119.0,159.8395,159.9967,159.8026,159.9782,23119.0
2021-01-20 15:00:00,173.0,173.01,172.63,172.63,24616.0,159.9597,159.969,159.6176,159.6176,24616.0
2021-01-20 15:05:00,172.63,172.64,172.54,172.58,10107.0,159.6176,159.6269,159.5344,159.5714,10107.0
2021-01-20 15:10:00,172.58,172.71,172.4,172.43,19532.0,159.5714,159.6916,159.405,159.4327,19532.0
2021-01-20 15:15:00,172.45,172.73,172.44,172.63,21999.0,159.4512,159.7101,159.4419,159.6176,21999.0
2021-01-20 15:20:00,172.61,172.78,172.57,172.66,17140.0,159.5991,159.7563,159.5621,159.6454,17140.0
2021-01-20 15:25:00,172.66,172.94,172.66,172.79,24637.0,159.6454,159.9043,159.6454,159.7656,24637.0
2021-01-20 15:30:00,172.82,173.08,172.81,173.0,20658.0,159.7933,160.0337,159.7841,159.9597,20658.0
2021-01-20 15:35:00,173.0,173.12,172.8,172.9,38961.0,159.9597,160.0707,159.7748,159.8673,38961.0
2021-01-20 15:40:00,172.92,173.13,172.91,173.08,48014.0,159.8858,160.0799,159.8765,160.0337,48014.0
2021-01-20 15:45:00,173.08,173.32,172.87,172.87,58191.0,160.0337,160.2556,159.8395,159.8395,58191.0
2021-01-20 15:50:00,172.96,173.1,172.66,172.66,59345.0,159.9228,160.0522,159.6454,159.6454,59345.0
2021-01-20 15:55:00,172.7,172.98,172.34,172.39,353292.0,159.6824,159.9412,159.3495,159.3957,353292.0
2021-01-21 09:30:00,173.59,174.63,173.0,174.54,93273.0,160.5053,161.4669,159.9597,161.3837,93273.0
2021-01-21 09:35:00,174.54,174.6,173.7,173.75,45698.0,161.3837,161.4391,160.607,160.6532,45698.0
2021-01-21 09:40:00,173.72,174.04,172.88,173.52,33441.0,160.6255,160.9213,159.8488,160.4405,33441.0
2021-01-21 09:45:00,173.51,173.95,173.23,173.66,33436.0,160.4313,160.8381,160.1724,160.57,33436.0
2021-01-21 09:50:00,173.53,173.57,172.96,173.13,34865.0,160.4498,160.4868,159.9228,160.0799,34865.0
2021-01-21 09:55:00,173.18,174.0,173.15,173.83,39462.0,160.1262,160.8844,160.0984,160.7272,39462.0
2021-01-21 10:00:00,173.79,173.9,173.25,173.88,75653.0,160.6902,160.7919,160.1909,160.7734,75653.0
2021-01-21 10:05:00,173.91,174.46,173.81,174.37,29340.0,160.8011,161.3097,160.7087,161.2265,29340.0
2021-01-21 10:10:00,174.35,174.77,174.2,174.64,39701.0,161.208,161.5963,161.0693,161.4761,39701.0
2021-01-21 10:15:00,174.62,175.07,174.62,174.9,58627.0,161.4576,161.8737,161.4576,161.7165,58627.0
2021-01-21 10:20:00,174.85,175.05,174.57,174.61,86080.0,161.6703,161.8552,161.4114,161.4484,86080.0
2021-01-21 10:25:00,174.67,174.78,174.56,174.77,16689.0,161.5039,161.6056,161.4021,161.5963,16689.0
2021-01-21 10:30:00,174.8,174.93,174.5,174.71,33546.0,161.6241,161.7443,161.3467,161.5408,33546.0
2021-01-21 10:35:00,174.71,174.9,174.41,174.44,40714.0,161.5408,161.7165,161.2635,161.2912,40714.0
2021-01-21 10:40:00,174.46,174.6,174.42,174.53,32968.0,161.3097,161.4391,161.2727,161.3744,32968.0
2021-01-21 10:45:00,174.51,174.51,174.26,174.35,24225.0,161.3559,161.3559,161.1248,161.208,24225.0
2021-01-21 10:50:00,174.38,174.4,174.09,174.25,22735.0,161.2357,161.2542,160.9676,161.1155,22735.0
2021-01-21 10:55:00,174.23,174.5,174.21,174.5,16053.0,161.097,161.3467,161.0785,161.3467,16053.0
2021-01-21 11:00:00,174.5,174.84,174.46,174.82,19339.0,161.3467,161.661,161.3097,161.6426,19339.0
2021-01-21 11:05:00,174.79,174.97,174.63,174.78,41518.0,161.6148,161.7812,161.4669,161.6056,41518.0
2021-01-21 11:10:00,174.78,174.8,174.47,174.52,27983.0,161.6056,161.6241,161.3189,161.3652,27983.0
2021-01-21 11:15:00,174.54,174.56,174.34,174.47,13042.0,161.3837,161.4021,161.1987,161.3189,13042.0
2021-01-21 11:20:00,174.5,174.58,174.18,174.45,17525.0,161.3467,161.4206,161.0508,161.3004,17525.0
2021-01-21 11:25:00,174.4,174.58,174.4,174.53,11584.0,161.2542,161.4206,161.2542,161.3744,11584.0
2021-01-21 11:30:00,174.5,174.5,174.13,174.13,14849.0,161.3467,161.3467,161.0046,161.0046,14849.0
2021-01-21 11:35:00,174.12,174.26,174.0,174.25,14837.0,160.9953,161.1248,160.8844,161.1155,14837.0
2021-01-21 11:40:00,174.25,174.45,174.18,174.45,13303.0,161.1155,161.3004,161.0508,161.3004,13303.0
2021-01-21 11:45:00,174.44,174.55,174.35,174.37,33092.0,161.2912,161.3929,161.208,161.2265,33092.0
2021-01-21 11:50:00,174.38,174.38,174.11,174.24,14788.0,161.2357,161.2357,160.9861,161.1063,14788.0
2021-01-21 11:55:00,174.24,174.38,174.21,174.31,15423.0,161.1063,161.2357,161.0785,161.171,15423.0
2021-01-21 12:00:00,174.3,174.34,173.91,173.96,18611.0,161.1617,161.1987,160.8011,160.8474,18611.0
2021-01-21 12:05:00,173.96,173.99,173.7,173.87,25604.0,160.8474,160.8751,160.607,160.7642,25604.0
2021-01-21 12:10:00,173.89,174.07,173.85,173.96,14926.0,160.7827,160.9491,160.7457,160.8474,14926.0
2021-01-21 12:15:00,173.97,174.05,173.79,173.93,14055.0,160.8566,160.9306,160.6902,160.8196,14055.0
2021-01-21 12:20:00,173.96,174.21,173.9,174.19,9909.0,160.8474,161.0785,160.7919,161.06,9909.0
2021-01-21 12:25:00,174.17,174.39,174.17,174.39,11441.0,161.0415,161.245,161.0415,161.245,11441.0
2021-01-21 12:30:00,174.38,174.42,173.81,173.86,20054.0,161.2357,161.2727,160.7087,160.7549,20054.0
2021-01-21 12:35:00,173.85,173.89,173.64,173.68,19436.0,160.7457,160.7827,160.5515,160.5885,19436.0
2021-01-21 12:40:00,173.69,173.8,173.47,173.47,17167.0,160.5977,160.6994,160.3943,160.3943,17167.0
2021-01-21 12:45:00,173.46,173.52,173.37,173.47,19937.0,160.3851,160.4405,160.3018,160.3943,19937.0
2021-01-21 12:50:00,173.5,173.5,173.16,173.23,26021.0,160.422,160.422,160.1077,160.1724,26021.0
2021-01-21 12:55:00,173.2,173.54,173.0,173.54,20143.0,160.1447,160.459,159.9597,160.459,20143.0
2021-01-21 13:00:00,173.55,173.65,173.38,173.41,17253.0,160.4683,160.5607,160.3111,160.3388,17253.0
2021-01-21 13:05:00,173.35,173.45,173.16,173.2,17262.0,160.2834,160.3758,160.1077,160.1447,17262.0
2021-01-21 13:10:00,173.2,173.2,173.02,173.07,23577.0,160.1447,160.1447,159.9782,160.0245,23577.0
2021-01-21 13:15:00,173.06,173.2,173.04,173.18,22804.0,160.0152,160.1447,159.9967,160.1262,22804.0
2021-01-21 13:20:00,173.2,173.27,173.11,173.27,25800.0,160.1447,160.2094,160.0614,160.2094,25800.0
2021-01-21 13:25:00,173.19,173.23,173.0,173.03,18057.0,160.1354,160.1724,159.9597,159.9875,18057.0
2021-01-21 13:30:00,173.03,173.57,173.0,173.55,19707.0,159.9875,160.4868,159.9597,160.4683,19707.0
2021-01-21 13:35:00,173.56,173.61,173.43,173.44,23212.0,160.4775,160.5238,160.3573,160.3666,23212.0
2021-01-21 13:40:00,173.45,173.6,173.33,173.59,18185.0,160.3758,160.5145,160.2649,160.5053,18185.0
2021-01-21 13:45:00,173.59,173.81,173.56,173.57,50744.0,160.5053,160.7087,160.4775,160.4868,50744.0
2021-01-21 13:50:00,173.6,173.72,173.5,173.53,16943.0,160.5145,160.6255,160.422,160.4498,16943.0
2021-01-21 13:55:00,173.53,173.65,173.5,173.52,43257.0,160.4498,160.5607,160.422,160.4405,43257.0
2021-01-21 14:00:00,173.53,173.59,173.26,173.3,10256.0,160.4498,160.5053,160.2001,160.2371,10256.0
2021-01-21 14:05:00,173.29,173.3,173.12,173.15,20835.0,160.2279,160.2371,160.0707,160.0984,20835.0
2021-01-21 14:10:00,173.15,173.35,173.1,173.3,21615.0,160.0984,160.2834,160.0522,160.2371,21615.0
2021-01-21 14:15:00,173.34,173.55,173.31,173.46,17234.0,160.2741,160.4683,160.2464,160.3851,17234.0
2021-01-21 14:20:00,173.42,173.47,173.2,173.24,19354.0,160.3481,160.3943,160.1447,160.1816,19354.0
2021-01-21 14:25:00,173.21,173.25,173.08,173.23,26966.0,160.1539,160.1909,160.0337,160.1724,26966.0
2021-01-21 14:30:00,173.22,173.32,173.17,173.18,22825.0,160.1632,160.2556,160.1169,160.1262,22825.0
2021-01-21 14:35:00,173.2,173.22,173.02,173.09,26188.0,160.1447,160.1632,159.9782,160.043,26188.0
2021-01-21 14:40:00,173.09,173.13,173.0,173.0,30115.0,160.043,160.0799,159.9597,159.9597,30115.0
2021-01-21 14:45:00,172.99,173.07,172.92,172.96,18338.0,159.9505,160.0245,159.8858,159.9228,18338.0
2021-01-21 14:50:00,172.94,172.99,172.72,172.77,25937.0,159.9043,159.9505,159.7008,159.7471,25937.0
2021-01-21 14:55:00,172.77,173.22,172.77,173.22,27503.0,159.7471,160.1632,159.7471,160.1632,27503.0
2021-01-21 15:00:00,173.22,173.43,173.19,173.42,29800.0,160.1632,160.3573,160.1354,160.3481,29800.0
2021-01-21 15:05:00,173.43,173.43,173.0,173.04,30860.0,160.3573,160.3573,159.9597,159.9967,30860.0
2021-01-21 15:10:00,173.02,173.07,172.94,173.02,19686.0,159.9782,160.0245,159.9043,159.9782,19686.0
2021-01-21 15:15:00,173.03,173.04,172.87,172.99,17638.0,159.9875,159.9967,159.8395,159.9505,17638.0
2021-01-21 15:20:00,173.0,173.12,172.94,173.06,40435.0,159.9597,160.0707,159.9043,160.0152,40435.0
2021-01-21 15:25:00,173.05,173.13,172.97,173.09,26082.0,160.006,160.0799,159.932,160.043,26082.0
2021-01-21 15:30:00,173.1,173.1,172.91,172.91,32631.0,160.0522,160.0522,159.8765,159.8765,32631.0
2021-01-21 15:35:00,172.91,173.07,172.77,172.84,37426.0,159.8765,160.0245,159.7471,159.8118,37426.0
2021-01-21 15:40:00,172.84,173.1,172.81,172.93,52806.0,159.8118,160.0522,159.7841,159.895,52806.0
2021-01-21 15:45:00,172.93,173.09,172.9,172.98,68496.0,159.895,160.043,159.8673,159.9412,68496.0
2021-01-21 15:50:00,172.98,173.05,172.8,172.82,65140.0,159.9412,160.006,159.7748,159.7933,65140.0
2021-01-21 15:55:00,172.82,173.07,172.26,172.34,447142.0,159.7933,160.0245,159.2755,159.3495,447142.0
2021-01-22 09:30:00,171.89,172.79,171.59,172.03,102333.0,158.9334,159.7656,158.656,159.0629,102333.0
2021-01-22 09:35:00,171.83,172.34,171.28,171.46,31920.0,158.8779,159.3495,158.3694,158.5358,31920.0
2021-01-22 09:40:00,171.46,171.56,171.03,171.55,31769.0,158.5358,158.6283,158.1382,158.619,31769.0
2021-01-22 09:45:00,171.55,172.28,171.47,172.2,27889.0,158.619,159.294,158.5451,159.22,27889.0
2021-01-22 09:50:00,172.18,172.91,172.18,172.91,31423.0,159.2015,159.8765,159.2015,159.8765,31423.0
2021-01-22 09:55:00,172.91,173.05,172.58,173.02,38453.0,159.8765,160.006,159.5714,159.9782,38453.0
2021-01-22 10:00:00,172.96,173.36,172.95,173.05,16082.0,159.9228,160.2926,159.9135,160.006,16082.0
2021-01-22 10:05:00,173.09,173.28,172.93,173.13,38930.0,160.043,160.2186,159.895,160.0799,38930.0
2021-01-22 10:10:00,173.12,173.12,172.63,172.8,17906.0,160.0707,160.0707,159.6176,159.7748,17906.0
2021-01-22 10:15:00,172.81,172.99,172.6,172.94,21309.0,159.7841,159.9505,159.5899,159.9043,21309.0
2021-01-22 10:20:00,172.98,173.08,172.82,172.82,28053.0,159.9412,160.0337,159.7933,159.7933,28053.0
2021-01-22 10:25:00,172.78,172.82,172.35,172.58,37710.0,159.7563,159.7933,159.3587,159.5714,37710.0
2021-01-22 10:30:00,172.58,172.74,172.52,172.56,32397.0,159.5714,159.7193,159.5159,159.5529,32397.0
2021-01-22 10:35:00,172.53,172.53,171.88,171.97,35999.0,159.5252,159.5252,158.9242,159.0074,35999.0
2021-01-22 10:40:00,172.0,172.15,171.85,172.1,30070.0,159.0351,159.1738,158.8964,159.1276,30070.0
2021-01-22 10:45:00,172.07,172.71,172.07,172.63,25930.0,159.0998,159.6916,159.0998,159.6176,25930.0
2021-01-22 10:50:00,172.66,172.77,172.39,172.56,22310.0,159.6454,159.7471,159.3957,159.5529,22310.0
2021-01-22 10:55:00,172.58,172.83,172.58,172.81,30695.0,159.5714,159.8026,159.5714,159.7841,30695.0
2021-01-22 11:00:00,172.76,173.05,172.73,173.0,22058.0,159.7378,160.006,159.7101,159.9597,22058.0
2021-01-22 11:05:00,173.0,173.21,172.91,173.17,25344.0,159.9597,160.1539,159.8765,160.1169,25344.0
2021-01-22 11:10:00,173.17,173.21,172.72,172.73,39907.0,160.1169,160.1539,159.7008,159.7101,39907.0
2021-01-22 11:15:00,172.7,173.14,172.66,172.98,25412.0,159.6824,160.0892,159.6454,159.9412,25412.0
2021-01-22 11:20:00,173.01,173.08,172.79,172.84,11310.0,159.969,160.0337,159.7656,159.8118,11310.0
2021-01-22 11:25:00,172.86,173.03,172.77,172.95,15719.0,159.8303,159.9875,159.7471,159.9135,15719.0
2021-01-22 11:30:00,172.93,173.46,172.91,173.36,17564.0,159.895,160.3851,159.8765,160.2926,17564.0
2021-01-22 11:35:00,173.42,173.54,173.38,173.48,17215.0,160.3481,160.459,160.3111,160.4036,17215.0
2021-01-22 11:40:00,173.54,173.66,173.48,173.65,14123.0,160.459,160.57,160.4036,160.5607,14123.0
2021-01-22 11:45:00,173.64,173.68,173.51,173.67,21442.0,160.5515,160.5885,160.4313,160.5792,21442.0
2021-01-22 11:50:00,173.67,173.82,173.62,173.69,17999.0,160.5792,160.7179,160.533,160.5977,17999.0
2021-01-22 11:55:00,173.72,173.96,173.72,173.88,18052.0,160.6255,160.8474,160.6255,160.7734,18052.0
2021-01-22 12:00:00,173.85,174.12,173.85,173.9,15483.0,160.7457,160.9953,160.7457,160.7919,15483.0
2021-01-22 12:05:00,173.85,173.87,173.63,173.63,10790.0,160.7457,160.7642,160.5422,160.5422,10790.0
2021-01-22 12:10:00,173.66,173.84,173.64,173.74,17479.0,160.57,160.7364,160.5515,160.644,17479.0
2021-01-22 12:15:00,173.77,173.89,173.66,173.75,22859.0,160.6717,160.7827,160.57,160.6532,22859.0
2021-01-22 12:20:00,173.75,173.92,173.74,173.78,16436.0,160.6532,160.8104,160.644,160.6809,16436.0
2021-01-22 12:25:00,173.77,173.77,173.51,173.67,21374.0,160.6717,160.6717,160.4313,160.5792,21374.0
2021-01-22 12:30:00,173.66,173.77,173.35,173.42,23086.0,160.57,160.6717,160.2834,160.3481,23086.0
2021-01-22 12:35:00,173.42,173.72,173.41,173.62,18800.0,160.3481,160.6255,160.3388,160.533,18800.0
2021-01-22 12:40:00,173.65,173.89,173.55,173.61,29925.0,160.5607,160.7827,160.4683,160.5238,29925.0
2021-01-22 12:45:00,173.6,173.67,173.38,173.49,19892.0,160.5145,160.5792,160.3111,160.4128,19892.0
2021-01-22 12:50:00,173.53,173.7,173.51,173.66,21212.0,160.4498,160.607,160.4313,160.57,21212.0
2021-01-22 12:55:00,173.66,173.66,173.31,173.33,29670.0,160.57,160.57,160.2464,160.2649,29670.0
2021-01-22 13:00:00,173.38,173.46,173.12,173.38,16249.0,160.3111,160.3851,160.0707,160.3111,16249.0
2021-01-22 13:05:00,173.34,173.41,173.06,173.12,19115.0,160.2741,160.3388,160.0152,160.0707,19115.0
2021-01-22 13:10:00,173.15,173.25,173.0,173.05,12894.0,160.0984,160.1909,159.9597,160.006,12894.0
2021-01-22 13:15:00,173.07,173.14,172.97,173.14,13924.0,160.0245,160.0892,159.932,160.0892,13924.0
2021-01-22 13:20:00,173.14,173.28,173.09,173.16,13965.0,160.0892,160.2186,160.043,160.1077,13965.0
2021-01-22 13:25:00,173.16,173.4,173.15,173.15,14000.0,160.1077,160.3296,160.0984,160.0984,14000.0
2021-01-22 13:30:00,173.15,173.22,173.01,173.12,15587.0,160.0984,160.1632,159.969,160.0707,15587.0
2021-01-22 13:35:00,173.09,173.36,173.05,173.17,14470.0,160.043,160.2926,160.006,160.1169,14470.0
2021-01-22 13:40:00,173.17,173.34,173.09,173.15,16802.0,160.1169,160.2741,160.043,160.0984,16802.0
2021-01-22 13:45:00,173.15,173.41,173.09,173.09,16007.0,160.0984,160.3388,160.043,160.043,16007.0
2021-01-22 13:50:00,173.12,173.15,172.93,173.03,17353.0,160.0707,160.0984,159.895,159.9875,17353.0
2021-01-22 13:55:00,173.01,173.13,172.83,172.86,9021.0,159.969,160.0799,159.8026,159.8303,9021.0
2021-01-22 14:00:00,172.86,172.99,172.67,172.9,20791.0,159.8303,159.9505,159.6546,159.8673,20791.0
2021-01-22 14:05:00,172.87,173.18,172.85,173.05,17453.0,159.8395,160.1262,159.821,160.006,17453.0
2021-01-22 14:10:00,173.02,173.09,172.92,172.93,17439.0,159.9782,160.043,159.8858,159.895,17439.0
2021-01-22 14:15:00,172.94,173.06,172.94,172.97,13692.0,159.9043,160.0152,159.9043,159.932,13692.0
2021-01-22 14:20:00,172.99,173.06,172.93,173.02,22957.0,159.9505,160.0152,159.895,159.9782,22957.0
2021-01-22 14:25:00,173.02,173.02,172.73,172.75,14564.0,159.9782,159.9782,159.7101,159.7286,14564.0
2021-01-22 14:30:00,172.75,173.0,172.73,172.76,20308.0,159.7286,159.9597,159.7101,159.7378,20308.0
2021-01-22 14:35:00,172.78,172.98,172.74,172.94,13438.0,159.7563,159.9412,159.7193,159.9043,13438.0
2021-01-22 14:40:00,172.97,172.98,172.72,172.84,24216.0,159.932,159.9412,159.7008,159.8118,24216.0
2021-01-22 14:45:00,172.79,173.04,172.74,173.03,30206.0,159.7656,159.9967,159.7193,159.9875,30206.0
2021-01-22 14:50:00,173.02,173.05,172.91,172.95,17543.0,159.9782,160.006,159.8765,159.9135,17543.0
2021-01-22 14:55:00,172.97,173.04,172.9,172.92,21571.0,159.932,159.9967,159.8673,159.8858,21571.0
2021-01-22 15:00:00,172.92,173.04,172.92,173.0,24745.0,159.8858,159.9967,159.8858,159.9597,24745.0
2021-01-22 15:05:00,172.99,173.04,172.93,172.93,19816.0,159.9505,159.9967,159.895,159.895,19816.0
2021-01-22 15:10:00,172.94,173.06,172.8,172.98,26407.0,159.9043,160.0152,159.7748,159.9412,26407.0
2021-01-22 15:15:00,173.01,173.41,173.01,173.29,25673.0,159.969,160.3388,159.969,160.2279,25673.0
2021-01-22 15:20:00,173.28,173.3,173.09,173.11,30983.0,160.2186,160.2371,160.043,160.0614,30983.0
2021-01-22 15:25:00,173.09,173.26,172.98,173.24,37835.0,160.043,160.2001,159.9412,160.1816,37835.0
2021-01-22 15:30:00,173.22,173.27,173.07,173.11,31358.0,160.1632,160.2094,160.0245,160.0614,31358.0
2021-01-22 15:35:00,173.11,173.11,172.88,172.9,44133.0,160.0614,160.0614,159.8488,159.8673,44133.0
2021-01-22 15:40:00,172.91,173.06,172.87,172.95,43118.0,159.8765,160.0152,159.8395,159.9135,43118.0
2021-01-22 15:45:00,172.93,173.09,172.75,173.02,70317.0,159.895,160.043,159.7286,159.9782,70317.0
2021-01-22 15:50:00,173.02,173.03,172.7,172.71,91000.0,159.9782,159.9875,159.6824,159.6916,91000.0
2021-01-22 15:55:00,172.73,172.92,172.34,172.35,229987.0,159.7101,159.8858,159.3495,159.3587,229987.0
2021-01-25 09:30:00,172.91,173.92,172.64,173.71,86386.0,159.8765,160.8104,159.6269,160.6162,86386.0
2021-01-25 09:35:00,173.8,173.84,172.91,172.94,31308.0,160.6994,160.7364,159.8765,159.9043,31308.0
2021-01-25 09:40:00,172.9,173.26,172.72,173.16,23360.0,159.8673,160.2001,159.7008,160.1077,23360.0
2021-01-25 09:45:00,173.17,173.4,172.74,172.9,26890.0,160.1169,160.3296,159.7193,159.8673,26890.0
2021-01-25 09:50:00,172.94,173.63,172.8,173.63,31171.0,159.9043,160.5422,159.7748,160.5422,31171.0
2021-01-25 09:55:00,173.66,174.02,173.43,173.65,48553.0,160.57,160.9029,160.3573,160.5607,48553.0
2021-01-25 10:00:00,173.53,174.4,173.34,174.37,26767.0,160.4498,161.2542,160.2741,161.2265,26767.0
2021-01-25 10:05:00,174.4,174.74,174.24,174.26,23089.0,161.2542,161.5686,161.1063,161.1248,23089.0
2021-01-25 10:10:00,174.18,174.55,174.18,174.5,28356.0,161.0508,161.3929,161.0508,161.3467,28356.0
2021-01-25 10:15:00,174.48,174.96,174.45,174.94,32405.0,161.3282,161.772,161.3004,161.7535,32405.0
2021-01-25 10:20:00,174.84,174.91,174.57,174.63,19203.0,161.661,161.7258,161.4114,161.4669,19203.0
2021-01-25 10:25:00,174.59,174.88,174.43,174.88,21521.0,161.4299,161.698,161.2819,161.698,21521.0
2021-01-25 10:30:00,174.86,174.9,174.65,174.9,20598.0,161.6795,161.7165,161.4854,161.7165,20598.0
2021-01-25 10:35:00,174.9,175.15,174.86,175.03,57166.0,161.7165,161.9477,161.6795,161.8367,57166.0
2021-01-25 10:40:00,175.01,175.02,174.67,174.7,29916.0,161.8182,161.8275,161.5039,161.5316,29916.0
2021-01-25 10:45:00,174.69,174.8,174.1,174.15,22613.0,161.5223,161.6241,160.9768,161.0231,22613.0
2021-01-25 10:50:00,174.11,174.22,173.46,173.67,24561.0,160.9861,161.0878,160.3851,160.5792,24561.0
2021-01-25 10:55:00,173.67,173.86,172.5,172.71,34713.0,160.5792,160.7549,159.4974,159.6916,34713.0
2021-01-25 11:00:00,172.74,173.06,172.17,172.26,21649.0,159.7193,160.0152,159.1923,159.2755,21649.0
2021-01-25 11:05:00,172.25,172.85,171.64,171.72,42621.0,159.2663,159.821,158.7023,158.7762,42621.0
2021-01-25 11:10:00,171.83,172.15,171.44,171.85,59371.0,158.8779,159.1738,158.5173,158.8964,59371.0
2021-01-25 11:15:00,171.79,172.4,171.57,172.35,23811.0,158.8409,159.405,158.6375,159.3587,23811.0
2021-01-25 11:20:00,172.26,172.84,172.15,172.61,17908.0,159.2755,159.8118,159.1738,159.5991,17908.0
2021-01-25 11:25:00,172.62,172.74,172.17,172.52,15989.0,159.6084,159.7193,159.1923,159.5159,15989.0
2021-01-25 11:30:00,172.56,173.43,172.27,173.1,20442.0,159.5529,160.3573,159.2848,160.0522,20442.0
2021-01-25 11:35:00,173.24,173.4,172.81,172.9,11128.0,160.1816,160.3296,159.7841,159.8673,11128.0
2021-01-25 11:40:00,172.9,173.66,172.86,173.59,23381.0,159.8673,160.57,159.8303,160.5053,23381.0
2021-01-25 11:45:00,173.66,173.72,173.09,173.21,22347.0,160.57,160.6255,160.043,160.1539,22347.0
2021-01-25 11:50:00,173.21,173.42,173.02,173.34,16001.0,160.1539,160.3481,159.9782,160.2741,16001.0
2021-01-25 11:55:00,173.26,173.62,173.26,173.62,13304.0,160.2001,160.533,160.2001,160.533,13304.0
2021-01-25 12:00:00,173.6,173.65,173.1,173.19,19543.0,160.5145,160.5607,160.0522,160.1354,19543.0
2021-01-25 12:05:00,173.23,173.32,172.97,173.25,13922.0,160.1724,160.2556,159.932,160.1909,13922.0
2021-01-25 12:10:00,173.25,173.31,172.97,172.97,10597.0,160.1909,160.2464,159.932,159.932,10597.0
2021-01-25 12:15:00,173.06,173.23,172.67,172.84,14296.0,160.0152,160.1724,159.6546,159.8118,14296.0
2021-01-25 12:20:00,172.84,173.19,172.6,172.6,11647.0,159.8118,160.1354,159.5899,159.5899,11647.0
2021-01-25 12:25:00,172.58,173.3,172.58,173.19,9670.0,159.5714,160.2371,159.5714,160.1354,9670.0
2021-01-25 12:30:00,173.15,173.44,173.04,173.44,8373.0,160.0984,160.3666,159.9967,160.3666,8373.0
2021-01-25 12:35:00,173.48,173.57,173.27,173.27,11545.0,160.4036,160.4868,160.2094,160.2094,11545.0
2021-01-25 12:40:00,173.29,173.33,173.07,173.15,10505.0,160.2279,160.2649,160.0245,160.0984,10505.0
2021-01-25 12:45:00,173.14,173.22,173.01,173.15,14547.0,160.0892,160.1632,159.969,160.0984,14547.0
2021-01-25 12:50:00,173.09,173.34,172.81,173.11,18617.0,160.043,160.2741,159.7841,160.0614,18617.0
2021-01-25 12:55:00,173.21,173.21,172.89,173.03,8649.0,160.1539,160.1539,159.858,159.9875,8649.0
2021-01-25 13:00:00,172.99,173.16,172.96,173.14,13409.0,159.9505,160.1077,159.9228,160.0892,13409.0
2021-01-25 13:05:00,173.07,173.1,172.87,172.92,10536.0,160.0245,160.0522,159.8395,159.8858,10536.0
2021-01-25 13:10:00,173.0,173.29,172.88,173.24,11325.0,159.9597,160.2279,159.8488,160.1816,11325.0
2021-01-25 13:15:00,173.26,173.4,173.18,173.38,11599.0,160.2001,160.3296,160.1262,160.3111,11599.0
2021-01-25 13:20:00,173.33,173.4,173.18,173.2,11123.0,160.2649,160.3296,160.1262,160.1447,11123.0
2021-01-25 13:25:00,173.17,173.3,173.04,173.12,11129.0,160.1169,160.2371,159.9967,160.0707,11129.0
2021-01-25 13:30:00,173.14,173.21,172.96,173.03,17549.0,160.0892,160.1539,159.9228,159.9875,17549.0
2021-01-25 13:35:00,173.04,173.36,173.03,173.34,21663.0,159.9967,160.2926,159.9875,160.2741,21663.0
2021-01-25 13:40:00,173.3,173.59,173.26,173.53,21559.0,160.2371,160.5053,160.2001,160.4498,21559.0
2021-01-25 13:45:00,173.6,173.78,173.36,173.77,20882.0,160.5145,160.6809,160.2926,160.6717,20882.0
2021-01-25 13:50:00,173.79,174.15,173.72,173.95,50640.0,160.6902,161.0231,160.6255,160.8381,50640.0
2021-01-25 13:55:00,173.99,174.02,173.76,173.76,29371.0,160.8751,160.9029,160.6625,160.6625,29371.0
2021-01-25 14:00:00,173.75,173.87,173.62,173.75,23452.0,160.6532,160.7642,160.533,160.6532,23452.0
2021-01-25 14:05:00,173.74,173.84,173.53,173.64,15955.0,160.644,160.7364,160.4498,160.5515,15955.0
2021-01-25 14:10:00,173.63,173.74,173.5,173.67,20183.0,160.5422,160.644,160.422,160.5792,20183.0
2021-01-25 14:15:00,173.66,173.8,173.46,173.68,17077.0,160.57,160.6994,160.3851,160.5885,17077.0
2021-01-25 14:20:00,173.67,173.94,173.63,173.85,26456.0,160.5792,160.8289,160.5422,160.7457,26456.0
2021-01-25 14:25:00,173.79,173.95,173.66,173.9,11875.0,160.6902,160.8381,160.57,160.7919,11875.0
2021-01-25 14:30:00,173.92,174.05,173.86,174.05,16640.0,160.8104,160.9306,160.7549,160.9306,16640.0
2021-01-25 14:35:00,174.05,174.13,173.82,174.03,13785.0,160.9306,161.0046,160.7179,160.9121,13785.0
2021-01-25 14:40:00,174.05,174.14,173.89,173.99,20409.0,160.9306,161.0138,160.7827,160.8751,20409.0
2021-01-25 14:45:00,173.97,174.05,173.89,173.97,14509.0,160.8566,160.9306,160.7827,160.8566,14509.0
2021-01-25 14:50:00,174.02,174.08,173.49,173.56,31471.0,160.9029,160.9583,160.4128,160.4775,31471.0
2021-01-25 14:55:00,173.56,173.82,173.53,173.78,15146.0,160.4775,160.7179,160.4498,160.6809,15146.0
2021-01-25 15:00:00,173.81,173.87,173.64,173.67,12334.0,160.7087,160.7642,160.5515,160.5792,12334.0
2021-01-25 15:05:00,173.65,173.88,173.65,173.77,12355.0,160.5607,160.7734,160.5607,160.6717,12355.0
2021-01-25 15:10:00,173.77,173.78,173.38,173.48,13954.0,160.6717,160.6809,160.3111,160.4036,13954.0
2021-01-25 15:15:00,173.39,173.66,173.17,173.66,15961.0,160.3203,160.57,160.1169,160.57,15961.0
2021-01-25 15:20:00,173.66,173.9,173.56,173.79,19583.0,160.57,160.7919,160.4775,160.6902,19583.0
2021-01-25 15:25:00,173.79,173.94,173.66,173.72,15826.0,160.6902,160.8289,160.57,160.6255,15826.0
2021-01-25 15:30:00,173.72,173.88,173.7,173.85,17781.0,160.6255,160.7734,160.607,160.7457,17781.0
2021-01-25 15:35:00,173.84,173.91,173.4,173.53,29539.0,160.7364,160.8011,160.3296,160.4498,29539.0
2021-01-25 15:40:00,173.56,173.77,173.4,173.7,30502.0,160.4775,160.6717,160.3296,160.607,30502.0
2021-01-25 15:45:00,173.7,173.83,173.54,173.58,32745.0,160.607,160.7272,160.459,160.496,32745.0
2021-01-25 15:50:00,173.55,173.9,173.55,173.85,33003.0,160.4683,160.7919,160.4683,160.7457,33003.0
2021-01-25 15:55:00,173.9,174.24,173.63,174.1,195067.0,160.7919,161.1063,160.5422,160.9768,195067.0
2021-01-26 09:30:00,174.49,174.69,174.06,174.57,65484.0,161.3374,161.5223,160.9398,161.4114,65484.0
2021-01-26 09:35:00,174.45,174.49,174.01,174.4,20225.0,161.3004,161.3374,160.8936,161.2542,20225.0
2021-01-26 09:40:00,174.4,174.42,173.83,174.28,18616.0,161.2542,161.2727,160.7272,161.1433,18616.0
2021-01-26 09:45:00,174.28,174.9,174.28,174.66,24237.0,161.1433,161.7165,161.1433,161.4946,24237.0
2021-01-26 09:50:00,174.75,174.75,174.12,174.15,20018.0,161.5778,161.5778,160.9953,161.0231,20018.0
2021-01-26 09:55:00,174.16,174.27,173.67,173.68,22451.0,161.0323,161.134,160.5792,160.5885,22451.0
2021-01-26 10:00:00,173.75,174.43,173.6,174.43,14669.0,160.6532,161.2819,160.5145,161.2819,14669.0
2021-01-26 10:05:00,174.39,174.43,173.83,173.88,29389.0,161.245,161.2819,160.7272,160.7734,29389.0
2021-01-26 10:10:00,173.8,173.8,173.31,173.41,27707.0,160.6994,160.6994,160.2464,160.3388,27707.0
2021-01-26 10:15:00,173.39,173.43,173.08,173.2,22885.0,160.3203,160.3573,160.0337,160.1447,22885.0
2021-01-26 10:20:00,173.2,173.35,173.0,173.29,25914.0,160.1447,160.2834,159.9597,160.2279,25914.0
2021-01-26 10:25:00,173.28,173.81,173.21,173.81,18841.0,160.2186,160.7087,160.1539,160.7087,18841.0
2021-01-26 10:30:00,173.8,173.98,173.56,173.68,24617.0,160.6994,160.8659,160.4775,160.5885,24617.0
2021-01-26 10:35:00,173.69,173.98,173.68,173.91,19713.0,160.5977,160.8659,160.5885,160.8011,19713.0
2021-01-26 10:40:00,173.88,174.2,173.69,173.75,27946.0,160.7734,161.0693,160.5977,160.6532,27946.0
2021-01-26 10:45:00,173.83,173.98,173.74,173.79,19753.0,160.7272,160.8659,160.644,160.6902,19753.0
2021-01-26 10:50:00,173.77,173.87,173.65,173.71,21905.0,160.6717,160.7642,160.5607,160.6162,21905.0
2021-01-26 10:55:00,173.8,173.84,173.62,173.63,21098.0,160.6994,160.7364,160.533,160.5422,21098.0
2021-01-26 11:00:00,173.63,173.93,173.52,173.93,14033.0,160.5422,160.8196,160.4405,160.8196,14033.0
2021-01-26 11:05:00,173.94,174.11,173.75,173.8,19710.0,160.8289,160.9861,160.6532,160.6994,19710.0
2021-01-26 11:10:00,173.84,173.94,173.66,173.77,13815.0,160.7364,160.8289,160.57,160.6717,13815.0
2021-01-26 11:15:00,173.77,174.1,173.71,174.06,17294.0,160.6717,160.9768,160.6162,160.9398,17294.0
2021-01-26 11:20:00,174.15,174.22,173.96,174.01,12868.0,161.0231,161.0878,160.8474,160.8936,12868.0
2021-01-26 11:25:00,174.06,174.33,174.06,174.09,24080.0,160.9398,161.1895,160.9398,160.9676,24080.0
2021-01-26 11:30:00,174.0,174.11,173.88,173.88,14807.0,160.8844,160.9861,160.7734,160.7734,14807.0
2021-01-26 11:35:00,173.91,174.01,173.82,173.85,11394.0,160.8011,160.8936,160.7179,160.7457,11394.0
2021-01-26 11:40:00,173.92,173.95,173.75,173.8,16963.0,160.8104,160.8381,160.6532,160.6994,16963.0
2021-01-26 11:45:00,173.77,173.82,173.45,173.47,15703.0,160.6717,160.7179,160.3758,160.3943,15703.0
2021-01-26 11:50:00,173.5,173.58,173.38,173.57,20650.0,160.422,160.496,160.3111,160.4868,20650.0
2021-01-26 11:55:00,173.53,173.56,173.36,173.37,16974.0,160.4498,160.4775,160.2926,160.3018,16974.0
2021-01-26 12:00:00,173.43,173.6,173.36,173.56,10459.0,160.3573,160.5145,160.2926,160.4775,10459.0
2021-01-26 12:05:00,173.61,173.65,173.54,173.59,12078.0,160.5238,160.5607,160.459,160.5053,12078.0
2021-01-26 12:10:00,173.57,173.66,173.46,173.52,11584.0,160.4868,160.57,160.3851,160.4405,11584.0
2021-01-26 12:15:00,173.52,173.61,173.34,173.46,16920.0,160.4405,160.5238,160.2741,160.3851,16920.0
2021-01-26 12:20:00,173.46,173.46,173.18,173.3,8010.0,160.3851,160.3851,160.1262,160.2371,8010.0
2021-01-26 12:25:00,173.3,173.42,173.3,173.37,9996.0,160.2371,160.3481,160.2371,160.3018,9996.0
2021-01-26 12:30:00,173.37,173.61,173.33,173.61,10743.0,160.3018,160.5238,160.2649,160.5238,10743.0
2021-01-26 12:35:00,173.57,173.62,173.54,173.55,10140.0,160.4868,160.533,160.459,160.4683,10140.0
2021-01-26 12:40:00,173.53,173.54,173.29,173.33,14315.0,160.4498,160.459,160.2279,160.2649,14315.0
2021-01-26 12:45:00,173.3,173.43,173.04,173.43,12350.0,160.2371,160.3573,159.9967,160.3573,12350.0
2021-01-26 12:50:00,173.39,173.7,173.38,173.53,17521.0,160.3203,160.607,160.3111,160.4498,17521.0
2021-01-26 12:55:00,173.51,173.51,173.23,173.4,11588.0,160.4313,160.4313,160.1724,160.3296,11588.0
2021-01-26 13:00:00,173.36,173.59,173.32,173.59,14903.0,160.2926,160.5053,160.2556,160.5053,14903.0
2021-01-26 13:05:00,173.56,173.61,173.38,173.58,13787.0,160.4775,160.5238,160.3111,160.496,13787.0
2021-01-26 13:10:00,173.57,173.7,173.49,173.55,15589.0,160.4868,160.607,160.4128,160.4683,15589.0
2021-01-26 13:15:00,173.55,173.59,173.46,173.48,14583.0,160.4683,160.5053,160.3851,160.4036,14583.0
2021-01-26 13:20:00,173.47,173.51,173.38,173.49,9562.0,160.3943,160.4313,160.3111,160.4128,9562.0
2021-01-26 13:25:00,173.5,173.72,173.46,173.61,12805.0,160.422,160.6255,160.3851,160.5238,12805.0
2021-01-26 13:30:00,173.59,173.6,173.35,173.48,25577.0,160.5053,160.5145,160.2834,160.4036,25577.0
2021-01-26 13:35:00,173.46,173.64,173.41,173.64,15040.0,160.3851,160.5515,160.3388,160.5515,15040.0
2021-01-26 13:40:00,173.6,173.73,173.54,173.63,14681.0,160.5145,160.6347,160.459,160.5422,14681.0
2021-01-26 13:45:00,173.59,173.65,173.44,173.5,13998.0,160.5053,160.5607,160.3666,160.422,13998.0
2021-01-26 13:50:00,173.5,173.65,173.45,173.65,8559.0,160.422,160.5607,160.3758,160.5607,8559.0
2021-01-26 13:55:00,173.6,173.61,173.49,173.54,16433.0,160.5145,160.5238,160.4128,160.459,16433.0
2021-01-26 14:00:00,173.53,173.65,173.45,173.46,15527.0,160.4498,160.5607,160.3758,160.3851,15527.0
2021-01-26 14:05:00,173.46,173.47,173.21,173.47,12627.0,160.3851,160.3943,160.1539,160.3943,12627.0
2021-01-26 14:10:00,173.49,173.59,173.39,173.59,11271.0,160.4128,160.5053,160.3203,160.5053,11271.0
2021-01-26 14:15:00,173.59,173.65,173.5,173.55,14297.0,160.5053,160.5607,160.422,160.4683,14297.0
2021-01-26 14:20:00,173.55,173.56,173.42,173.44,23713.0,160.4683,160.4775,160.3481,160.3666,23713.0
2021-01-26 14:25:00,173.45,173.55,173.18,173.34,20279.0,160.3758,160.4683,160.1262,160.2741,20279.0
2021-01-26 14:30:00,173.35,173.4,173.28,173.35,13955.0,160.2834,160.3296,160.2186,160.2834,13955.0
2021-01-26 14:35:00,173.36,173.44,173.24,173.34,18309.0,160.2926,160.3666,160.1816,160.2741,18309.0
2021-01-26 14:40:00,173.34,173.42,173.13,173.35,37398.0,160.2741,160.3481,160.0799,160.2834,37398.0
2021-01-26 14:45:00,173.36,173.44,173.27,173.33,24842.0,160.2926,160.3666,160.2094,160.2649,24842.0
2021-01-26 14:50:00,173.32,173.32,173.04,173.09,17148.0,160.2556,160.2556,159.9967,160.043,17148.0
2021-01-26 14:55:00,173.13,173.53,173.1,173.53,33738.0,160.0799,160.4498,160.0522,160.4498,33738.0
2021-01-26 15:00:00,173.52,173.59,173.37,173.5,20261.0,160.4405,160.5053,160.3018,160.422,20261.0
2021-01-26 15:05:00,173.5,173.67,173.47,173.65,15927.0,160.422,160.5792,160.3943,160.5607,15927.0
2021-01-26 15:10:00,173.68,173.79,173.57,173.76,16555.0,160.5885,160.6902,160.4868,160.6625,16555.0
2021-01-26 15:15:00,173.77,173.8,173.63,173.66,17516.0,160.6717,160.6994,160.5422,160.57,17516.0
2021-01-26 15:20:00,173.68,173.91,173.61,173.9,17843.0,160.5885,160.8011,160.5238,160.7919,17843.0
2021-01-26 15:25:00,173.9,174.17,173.87,174.14,20467.0,160.7919,161.0415,160.7642,161.0138,20467.0
2021-01-26 15:30:00,174.14,174.29,174.05,174.19,41246.0,161.0138,161.1525,160.9306,161.06,41246.0
2021-01-26 15:35:00,174.18,174.4,173.93,173.98,34849.0,161.0508,161.2542,160.8196,160.8659,34849.0
2021-01-26 15:40:00,174.03,174.6,174.02,174.59,32658.0,160.9121,161.4391,160.9029,161.4299,32658.0
2021-01-26 15:45:00,174.58,174.58,173.9,173.93,39268.0,161.4206,161.4206,160.7919,160.8196,39268.0
2021-01-26 15:50:00,173.99,174.16,173.88,174.04,45293.0,160.8751,161.0323,160.7734,160.9213,45293.0
2021-01-26 15:55:00,174.04,174.08,173.6,173.7,102051.0,160.9213,160.9583,160.5145,160.607,102051.0
2021-01-27 09:30:00,171.04,171.86,169.33,171.12,126133.0,158.1475,158.9057,156.5664,158.2214,126133.0
2021-01-27 09:35:00,171.26,171.51,170.39,170.59,39382.0,158.3509,158.582,157.5465,157.7314,39382.0
2021-01-27 09:40:00,170.48,171.05,168.0,168.56,157592.0,157.6297,158.1567,155.3366,155.8544,157592.0
2021-01-27 09:45:00,168.57,169.8,168.33,169.19,82782.0,155.8637,157.0009,155.6417,156.4369,82782.0
2021-01-27 09:50:00,169.17,169.68,168.52,169.57,112549.0,156.4184,156.89,155.8174,156.7883,112549.0
2021-01-27 09:55:00,169.68,170.52,169.56,169.86,56578.0,156.89,157.6667,156.779,157.0564,56578.0
2021-01-27 10:00:00,169.86,171.37,169.73,171.3,41041.0,157.0564,158.4526,156.9362,158.3879,41041.0
2021-01-27 10:05:00,171.39,171.39,170.5,170.67,61026.0,158.4711,158.4711,157.6482,157.8054,61026.0
2021-01-27 10:10:00,170.73,170.84,169.9,170.27,108665.0,157.8608,157.9626,157.0934,157.4355,108665.0
2021-01-27 10:15:00,170.27,170.34,169.77,170.28,63229.0,157.4355,157.5002,156.9732,157.4448,63229.0
2021-01-27 10:20:00,170.36,171.0,170.28,170.66,34273.0,157.5187,158.1105,157.4448,157.7961,34273.0
2021-01-27 10:25:00,170.63,171.12,170.61,170.84,20393.0,157.7684,158.2214,157.7499,157.9626,20393.0
2021-01-27 10:30:00,170.84,171.39,170.35,170.7,43305.0,157.9626,158.4711,157.5095,157.8331,43305.0
2021-01-27 10:35:00,170.72,171.0,170.52,170.9,39932.0,157.8516,158.1105,157.6667,158.018,39932.0
2021-01-27 10:40:00,170.95,171.56,170.82,171.25,104895.0,158.0643,158.6283,157.9441,158.3416,104895.0
2021-01-27 10:45:00,171.22,171.46,170.93,171.08,30823.0,158.3139,158.5358,158.0458,158.1845,30823.0
2021-01-27 10:50:00,171.01,171.43,170.81,171.3,47736.0,158.1197,158.5081,157.9348,158.3879,47736.0
2021-01-27 10:55:00,171.35,171.65,171.19,171.65,31648.0,158.4341,158.7115,158.2862,158.7115,31648.0
2021-01-27 11:00:00,171.69,171.79,171.35,171.56,25391.0,158.7485,158.8409,158.4341,158.6283,25391.0
2021-01-27 11:05:00,171.45,171.53,171.07,171.15,40586.0,158.5266,158.6005,158.1752,158.2492,40586.0
2021-01-27 11:10:00,171.14,171.54,170.93,171.09,31268.0,158.2399,158.6098,158.0458,158.1937,31268.0
2021-01-27 11:15:00,171.03,171.24,170.6,171.24,20655.0,158.1382,158.3324,157.7406,158.3324,20655.0
2021-01-27 11:20:00,171.13,171.4,170.69,171.15,65218.0,158.2307,158.4803,157.8239,158.2492,65218.0
2021-01-27 11:25:00,171.1,171.62,171.02,171.17,26513.0,158.203,158.6838,158.129,158.2677,26513.0
2021-01-27 11:30:00,171.04,171.34,170.96,171.0,29970.0,158.1475,158.4249,158.0735,158.1105,29970.0
2021-01-27 11:35:00,171.03,171.27,170.96,171.15,17989.0,158.1382,158.3601,158.0735,158.2492,17989.0
2021-01-27 11:40:00,171.17,171.44,171.08,171.18,22980.0,158.2677,158.5173,158.1845,158.2769,22980.0
2021-01-27 11:45:00,171.17,171.33,170.5,170.5,21580.0,158.2677,158.4156,157.6482,157.6482,21580.0
2021-01-27 11:50:00,170.53,170.62,170.21,170.41,33930.0,157.6759,157.7591,157.38,157.565,33930.0
2021-01-27 11:55:00,170.38,170.38,169.8,169.8,42607.0,157.5372,157.5372,157.0009,157.0009,42607.0
2021-01-27 12:00:00,169.75,170.34,169.75,169.8,18013.0,156.9547,157.5002,156.9547,157.0009,18013.0
2021-01-27 12:05:00,169.97,170.2,169.83,169.93,20845.0,157.1581,157.3708,157.0287,157.1211,20845.0
2021-01-27 12:10:00,169.94,170.23,169.74,169.89,21064.0,157.1304,157.3985,156.9455,157.0842,21064.0
2021-01-27 12:15:00,169.98,169.98,169.66,169.98,16721.0,157.1674,157.1674,156.8715,157.1674,16721.0
2021-01-27 12:20:00,170.0,170.24,169.84,169.89,30203.0,157.1859,157.4078,157.0379,157.0842,30203.0
2021-01-27 12:25:00,169.74,170.08,169.63,169.94,18230.0,156.9455,157.2598,156.8438,157.1304,18230.0
2021-01-27 12:30:00,169.93,170.25,169.92,170.13,16311.0,157.1211,157.417,157.1119,157.3061,16311.0
2021-01-27 12:35:00,170.09,170.61,169.86,170.61,32254.0,157.2691,157.7499,157.0564,157.7499,32254.0
2021-01-27 12:40:00,170.61,170.81,170.44,170.48,22771.0,157.7499,157.9348,157.5927,157.6297,22771.0
2021-01-27 12:45:00,170.48,170.87,170.46,170.8,21134.0,157.6297,157.9903,157.6112,157.9256,21134.0
2021-01-27 12:50:00,170.75,170.89,170.55,170.84,18329.0,157.8793,158.0088,157.6944,157.9626,18329.0
2021-01-27 12:55:00,170.84,171.16,170.84,171.14,14557.0,157.9626,158.2584,157.9626,158.2399,14557.0
2021-01-27 13:00:00,171.06,171.08,170.92,170.96,22879.0,158.166,158.1845,158.0365,158.0735,22879.0
2021-01-27 13:05:00,170.97,171.06,170.72,171.02,15628.0,158.0828,158.166,157.8516,158.129,15628.0
2021-01-27 13:10:00,171.04,171.04,170.65,170.89,21518.0,158.1475,158.1475,157.7869,158.0088,21518.0
2021-01-27 13:15:00,170.88,171.18,170.81,171.09,20911.0,157.9995,158.2769,157.9348,158.1937,20911.0
2021-01-27 13:20:00,171.15,171.2,170.85,171.12,9270.0,158.2492,158.2954,157.9718,158.2214,9270.0
2021-01-27 13:25:00,171.12,171.29,171.0,171.1,20361.0,158.2214,158.3786,158.1105,158.203,20361.0
2021-01-27 13:30:00,171.08,171.34,171.03,171.11,29806.0,158.1845,158.4249,158.1382,158.2122,29806.0
2021-01-27 13:35:00,171.09,171.28,171.06,171.22,13754.0,158.1937,158.3694,158.166,158.3139,13754.0
2021-01-27 13:40:00,171.22,171.55,171.04,171.33,21720.0,158.3139,158.619,158.1475,158.4156,21720.0
2021-01-27 13:45:00,171.26,171.52,171.19,171.34,11788.0,158.3509,158.5913,158.2862,158.4249,11788.0
2021-01-27 13:50:00,171.31,171.82,171.31,171.7,22448.0,158.3971,158.8687,158.3971,158.7577,22448.0
2021-01-27 13:55:00,171.69,171.79,171.17,171.34,30871.0,158.7485,158.8409,158.2677,158.4249,30871.0
2021-01-27 14:00:00,171.21,171.56,171.18,171.36,31004.0,158.3047,158.6283,158.2769,158.4434,31004.0
2021-01-27 14:05:00,171.3,171.33,170.68,171.33,17812.0,158.3879,158.4156,157.8146,158.4156,17812.0
2021-01-27 14:10:00,171.37,171.5,171.2,171.29,22238.0,158.4526,158.5728,158.2954,158.3786,22238.0
2021-01-27 14:15:00,171.28,171.28,170.46,170.57,27170.0,158.3694,158.3694,157.6112,157.7129,27170.0
2021-01-27 14:20:00,170.6,170.71,170.45,170.66,18520.0,157.7406,157.8424,157.6019,157.7961,18520.0
2021-01-27 14:25:00,170.61,170.66,170.2,170.2,23849.0,157.7499,157.7961,157.3708,157.3708,23849.0
2021-01-27 14:30:00,170.12,170.23,169.37,169.53,31154.0,157.2968,157.3985,156.6034,156.7513,31154.0
2021-01-27 14:35:00,169.56,169.69,169.3,169.52,57997.0,156.779,156.8992,156.5386,156.7421,57997.0
2021-01-27 14:40:00,169.52,169.92,169.35,169.67,44086.0,156.7421,157.1119,156.5849,156.8807,44086.0
2021-01-27 14:45:00,169.7,169.71,168.9,169.04,29194.0,156.9085,156.9177,156.1688,156.2982,29194.0
2021-01-27 14:50:00,169.07,169.3,168.23,168.81,52824.0,156.326,156.5386,155.5493,156.0856,52824.0
2021-01-27 14:55:00,168.76,168.94,168.41,168.7,14837.0,156.0393,156.2058,155.7157,155.9839,14837.0
2021-01-27 15:00:00,168.63,168.77,168.31,168.41,29899.0,155.9191,156.0486,155.6233,155.7157,29899.0
2021-01-27 15:05:00,168.33,168.73,168.21,168.36,31157.0,155.6417,156.0116,155.5308,155.6695,31157.0
2021-01-27 15:10:00,168.37,168.78,168.14,168.78,38102.0,155.6787,156.0578,155.4661,156.0578,38102.0
2021-01-27 15:15:00,168.78,168.99,168.44,168.62,44471.0,156.0578,156.252,155.7435,155.9099,44471.0
2021-01-27 15:20:00,168.56,168.83,168.25,168.32,35256.0,155.8544,156.1041,155.5678,155.6325,35256.0
2021-01-27 15:25:00,168.32,168.62,167.93,168.1,51573.0,155.6325,155.9099,155.2719,155.4291,51573.0
2021-01-27 15:30:00,168.08,168.14,167.36,167.37,51804.0,155.4106,155.4661,154.7449,154.7541,51804.0
2021-01-27 15:35:00,167.37,167.65,167.04,167.32,57840.0,154.7541,155.013,154.449,154.7079,57840.0
2021-01-27 15:40:00,167.34,167.56,167.16,167.31,79978.0,154.7264,154.9298,154.5599,154.6986,79978.0
2021-01-27 15:45:00,167.2,167.51,167.14,167.32,86323.0,154.5969,154.8836,154.5414,154.7079,86323.0
2021-01-27 15:50:00,167.26,167.82,167.11,167.67,87321.0,154.6524,155.1702,154.5137,155.0315,87321.0
2021-01-27 15:55:00,167.67,168.07,167.44,167.6,151994.0,155.0315,155.4013,154.8188,154.9668,151994.0
2021-01-28 09:30:00,168.89,168.92,168.01,168.78,71226.0,156.1595,156.1873,155.3459,156.0578,71226.0
2021-01-28 09:35:00,168.81,168.99,168.0,168.03,38831.0,156.0856,156.252,155.3366,155.3644,38831.0
2021-01-28 09:40:00,168.03,168.89,167.76,168.53,31881.0,155.3644,156.1595,155.1147,155.8267,31881.0
2021-01-28 09:45:00,168.45,168.65,168.3,168.6,26020.0,155.7527,155.9376,155.614,155.8914,26020.0
2021-01-28 09:50:00,168.71,170.16,168.65,170.09,26555.0,155.9931,157.3338,155.9376,157.2691,26555.0
2021-01-28 09:55:00,170.08,170.2,169.45,170.15,24191.0,157.2598,157.3708,156.6773,157.3246,24191.0
2021-01-28 10:00:00,170.09,170.95,170.07,170.79,40160.0,157.2691,158.0643,157.2506,157.9163,40160.0
2021-01-28 10:05:00,170.71,170.82,170.36,170.36,38075.0,157.8424,157.9441,157.5187,157.5187,38075.0
2021-01-28 10:10:00,170.41,170.75,170.25,170.39,35165.0,157.565,157.8793,157.417,157.5465,35165.0
2021-01-28 10:15:00,170.43,170.78,170.14,170.77,40529.0,157.5835,157.9071,157.3153,157.8978,40529.0
2021-01-28 10:20:00,170.77,171.05,170.28,170.28,42427.0,157.8978,158.1567,157.4448,157.4448,42427.0
2021-01-28 10:25:00,170.36,170.56,170.02,170.47,33818.0,157.5187,157.7037,157.2044,157.6204,33818.0
2021-01-28 10:30:00,170.54,170.7,170.17,170.43,36583.0,157.6852,157.8331,157.3431,157.5835,36583.0
2021-01-28 10:35:00,170.56,170.79,170.37,170.37,32027.0,157.7037,157.9163,157.528,157.528,32027.0
2021-01-28 10:40:00,170.39,170.75,170.28,170.46,22104.0,157.5465,157.8793,157.4448,157.6112,22104.0
2021-01-28 10:45:00,170.55,171.36,170.42,171.32,31636.0,157.6944,158.4434,157.5742,158.4064,31636.0
2021-01-28 10:50:00,171.24,171.38,170.84,171.02,23117.0,158.3324,158.4618,157.9626,158.129,23117.0
2021-01-28 10:55:00,171.21,171.95,171.18,171.61,29180.0,158.3047,158.9889,158.2769,158.6745,29180.0
2021-01-28 11:00:00,171.66,171.76,171.38,171.38,26429.0,158.7207,158.8132,158.4618,158.4618,26429.0
2021-01-28 11:05:00,171.38,171.44,171.07,171.09,30717.0,158.4618,158.5173,158.1752,158.1937,30717.0
2021-01-28 11:10:00,171.07,171.52,171.05,171.44,32449.0,158.1752,158.5913,158.1567,158.5173,32449.0
2021-01-28 11:15:00,171.48,171.66,170.62,170.75,28650.0,158.5543,158.7207,157.7591,157.8793,28650.0
2021-01-28 11:20:00,170.79,170.98,170.52,170.9,20344.0,157.9163,158.092,157.6667,158.018,20344.0
2021-01-28 11:25:00,170.84,171.24,170.83,171.01,24289.0,157.9626,158.3324,157.9533,158.1197,24289.0
2021-01-28 11:30:00,171.08,171.71,170.97,171.4,22532.0,158.1845,158.767,158.0828,158.4803,22532.0
2021-01-28 11:35:00,171.49,171.8,171.47,171.58,14153.0,158.5636,158.8502,158.5451,158.6468,14153.0
2021-01-28 11:40:00,171.66,171.89,171.59,171.68,21668.0,158.7207,158.9334,158.656,158.7392,21668.0
2021-01-28 11:45:00,171.82,172.15,171.52,172.15,23962.0,158.8687,159.1738,158.5913,159.1738,23962.0
2021-01-28 11:50:00,172.06,172.45,172.05,172.32,27990.0,159.0906,159.4512,159.0813,159.331,27990.0
2021-01-28 11:55:00,172.35,172.68,172.13,172.64,15220.0,159.3587,159.6639,159.1553,159.6269,15220.0
2021-01-28 12:00:00,172.64,172.82,172.42,172.6,20395.0,159.6269,159.7933,159.4235,159.5899,20395.0
2021-01-28 12:05:00,172.6,172.85,172.6,172.69,48988.0,159.5899,159.821,159.5899,159.6731,48988.0
2021-01-28 12:10:00,172.71,172.8,172.33,172.4,27518.0,159.6916,159.7748,159.3402,159.405,27518.0
2021-01-28 12:15:00,172.42,172.55,171.81,172.0,19390.0,159.4235,159.5437,158.8594,159.0351,19390.0
2021-01-28 12:20:00,172.09,172.3,171.99,172.25,17954.0,159.1183,159.3125,159.0259,159.2663,17954.0
2021-01-28 12:25:00,172.21,172.26,171.98,172.14,21119.0,159.2293,159.2755,159.0166,159.1646,21119.0
2021-01-28 12:30:00,172.23,172.53,172.18,172.45,12521.0,159.2478,159.5252,159.2015,159.4512,12521.0
2021-01-28 12:35:00,172.55,172.55,172.33,172.44,16568.0,159.5437,159.5437,159.3402,159.4419,16568.0
2021-01-28 12:40:00,172.43,172.99,172.35,172.87,16835.0,159.4327,159.9505,159.3587,159.8395,16835.0
2021-01-28 12:45:00,172.85,172.9,172.64,172.77,26899.0,159.821,159.8673,159.6269,159.7471,26899.0
2021-01-28 12:50:00,172.79,172.79,172.32,172.49,20148.0,159.7656,159.7656,159.331,159.4882,20148.0
2021-01-28 12:55:00,172.42,172.6,172.37,172.52,13613.0,159.4235,159.5899,159.3772,159.5159,13613.0
2021-01-28 13:00:00,172.6,172.83,172.39,172.54,21466.0,159.5899,159.8026,159.3957,159.5344,21466.0
2021-01-28 13:05:00,172.52,172.54,172.26,172.54,14941.0,159.5159,159.5344,159.2755,159.5344,14941.0
2021-01-28 13:10:00,172.58,172.72,172.45,172.69,18974.0,159.5714,159.7008,159.4512,159.6731,18974.0
2021-01-28 13:15:00,172.64,172.7,172.4,172.55,13507.0,159.6269,159.6824,159.405,159.5437,13507.0
2021-01-28 13:20:00,172.55,172.86,172.55,172.83,15789.0,159.5437,159.8303,159.5437,159.8026,15789.0
2021-01-28 13:25:00,172.83,172.9,172.68,172.7,21627.0,159.8026,159.8673,159.6639,159.6824,21627.0
2021-01-28 13:30:00,172.76,173.03,172.7,173.03,19056.0,159.7378,159.9875,159.6824,159.9875,19056.0
2021-01-28 13:35:00,173.02,173.39,172.98,173.14,25805.0,159.9782,160.3203,159.9412,160.0892,25805.0
2021-01-28 13:40:00,173.12,173.28,172.98,173.06,10837.0,160.0707,160.2186,159.9412,160.0152,10837.0
2021-01-28 13:45:00,173.04,173.2,172.87,173.17,14706.0,159.9967,160.1447,159.8395,160.1169,14706.0
2021-01-28 13:50:00,173.19,173.21,172.99,173.21,8502.0,160.1354,160.1539,159.9505,160.1539,8502.0
2021-01-28 13:55:00,173.21,173.36,173.19,173.34,16039.0,160.1539,160.2926,160.1354,160.2741,16039.0
2021-01-28 14:00:00,173.35,173.41,173.19,173.19,16010.0,160.2834,160.3388,160.1354,160.1354,16010.0
2021-01-28 14:05:00,173.23,173.36,173.16,173.27,16171.0,160.1724,160.2926,160.1077,160.2094,16171.0
2021-01-28 14:10:00,173.3,173.31,172.95,173.1,14715.0,160.2371,160.2464,159.9135,160.0522,14715.0
2021-01-28 14:15:00,173.11,173.18,172.88,172.99,15363.0,160.0614,160.1262,159.8488,159.9505,15363.0
2021-01-28 14:20:00,173.01,173.18,172.59,172.89,35260.0,159.969,160.1262,159.5806,159.858,35260.0
2021-01-28 14:25:00,172.89,173.49,172.89,173.39,21992.0,159.858,160.4128,159.858,160.3203,21992.0
2021-01-28 14:30:00,173.39,173.72,173.19,173.26,27486.0,160.3203,160.6255,160.1354,160.2001,27486.0
2021-01-28 14:35:00,173.27,173.33,173.02,173.33,17346.0,160.2094,160.2649,159.9782,160.2649,17346.0
2021-01-28 14:40:00,173.38,173.45,173.13,173.18,26191.0,160.3111,160.3758,160.0799,160.1262,26191.0
2021-01-28 14:45:00,173.22,173.39,173.15,173.29,17767.0,160.1632,160.3203,160.0984,160.2279,17767.0
2021-01-28 14:50:00,173.28,173.58,173.18,173.21,17413.0,160.2186,160.496,160.1262,160.1539,17413.0
2021-01-28 14:55:00,173.26,173.58,173.15,173.45,22313.0,160.2001,160.496,160.0984,160.3758,22313.0
2021-01-28 15:00:00,173.45,173.72,173.32,173.59,28662.0,160.3758,160.6255,160.2556,160.5053,28662.0
2021-01-28 15:05:00,173.53,173.73,173.47,173.62,21480.0,160.4498,160.6347,160.3943,160.533,21480.0
2021-01-28 15:10:00,173.62,173.62,173.28,173.41,23935.0,160.533,160.533,160.2186,160.3388,23935.0
2021-01-28 15:15:00,173.43,173.57,173.15,173.33,18818.0,160.3573,160.4868,160.0984,160.2649,18818.0
2021-01-28 15:20:00,173.39,173.46,173.24,173.38,27302.0,160.3203,160.3851,160.1816,160.3111,27302.0
2021-01-28 15:25:00,173.36,173.52,173.13,173.13,31165.0,160.2926,160.4405,160.0799,160.0799,31165.0
2021-01-28 15:30:00,173.2,173.42,173.01,173.16,44229.0,160.1447,160.3481,159.969,160.1077,44229.0
2021-01-28 15:35:00,173.18,173.2,172.63,172.95,48642.0,160.1262,160.1447,159.6176,159.9135,48642.0
2021-01-28 15:40:00,172.95,173.05,172.5,172.71,45680.0,159.9135,160.006,159.4974,159.6916,45680.0
2021-01-28 15:45:00,172.73,173.14,172.6,173.1,50098.0,159.7101,160.0892,159.5899,160.0522,50098.0
2021-01-28 15:50:00,173.06,173.28,172.73,172.98,79535.0,160.0152,160.2186,159.7101,159.9412,79535.0
2021-01-28 15:55:00,172.99,173.0,172.26,172.27,133879.0,159.9505,159.9597,159.2755,159.2848,133879.0
2021-01-29 09:30:00,171.55,171.8,170.41,171.13,75516.0,158.619,158.8502,157.565,158.2307,75516.0
2021-01-29 09:35:00,171.06,171.17,170.42,171.08,41344.0,158.166,158.2677,157.5742,158.1845,41344.0
2021-01-29 09:40:00,171.05,171.05,170.4,170.77,35913.0,158.1567,158.1567,157.5557,157.8978,35913.0
2021-01-29 09:45:00,170.69,170.98,170.37,170.6,27364.0,157.8239,158.092,157.528,157.7406,27364.0
2021-01-29 09:50:00,170.56,170.56,170.05,170.34,24723.0,157.7037,157.7037,157.2321,157.5002,24723.0
2021-01-29 09:55:00,170.52,171.1,170.36,170.65,21105.0,157.6667,158.203,157.5187,157.7869,21105.0
2021-01-29 10:00:00,170.59,171.03,170.06,171.03,38749.0,157.7314,158.1382,157.2413,158.1382,38749.0
2021-01-29 10:05:00,170.97,171.27,170.41,171.27,24932.0,158.0828,158.3601,157.565,158.3601,24932.0
2021-01-29 10:10:00,171.22,171.42,171.02,171.13,26856.0,158.3139,158.4988,158.129,158.2307,26856.0
2021-01-29 10:15:00,171.15,171.27,170.69,171.06,18623.0,158.2492,158.3601,157.8239,158.166,18623.0
2021-01-29 10:20:00,171.05,171.6,171.05,171.38,26060.0,158.1567,158.6653,158.1567,158.4618,26060.0
2021-01-29 10:25:00,171.32,171.39,171.1,171.29,20233.0,158.4064,158.4711,158.203,158.3786,20233.0
2021-01-29 10:30:00,171.38,171.48,171.08,171.3,19377.0,158.4618,158.5543,158.1845,158.3879,19377.0
2021-01-29 10:35:00,171.24,171.49,171.09,171.34,18272.0,158.3324,158.5636,158.1937,158.4249,18272.0
2021-01-29 10:40:00,171.34,171.44,170.83,170.86,12991.0,158.4249,158.5173,157.9533,157.981,12991.0
2021-01-29 10:45:00,170.86,171.1,170.72,171.1,11581.0,157.981,158.203,157.8516,158.203,11581.0
2021-01-29 10:50:00,171.11,171.54,171.04,171.37,26151.0,158.2122,158.6098,158.1475,158.4526,26151.0
2021-01-29 10:55:00,171.36,171.52,171.17,171.33,23256.0,158.4434,158.5913,158.2677,158.4156,23256.0
2021-01-29 11:00:00,171.34,171.58,170.99,171.04,23603.0,158.4249,158.6468,158.1012,158.1475,23603.0
2021-01-29 11:05:00,171.04,171.04,170.58,170.8,12784.0,158.1475,158.1475,157.7222,157.9256,12784.0
2021-01-29 11:10:00,170.88,170.89,170.35,170.35,14484.0,157.9995,158.0088,157.5095,157.5095,14484.0
2021-01-29 11:15:00,170.3,170.41,170.25,170.4,15274.0,157.4633,157.565,157.417,157.5557,15274.0
2021-01-29 11:20:00,170.39,170.7,170.34,170.51,23193.0,157.5465,157.8331,157.5002,157.6574,23193.0
2021-01-29 11:25:00,170.48,170.57,169.68,169.74,26305.0,157.6297,157.7129,156.89,156.9455,26305.0
2021-01-29 11:30:00,169.76,170.07,169.55,169.61,16064.0,156.964,157.2506,156.7698,156.8253,16064.0
2021-01-29 11:35:00,169.67,169.8,169.41,169.8,17461.0,156.8807,157.0009,156.6403,157.0009,17461.0
2021-01-29 11:40:00,169.75,170.03,169.69,169.84,21348.0,156.9547,157.2136,156.8992,157.0379,21348.0
2021-01-29 11:45:00,169.83,169.89,169.56,169.56,18634.0,157.0287,157.0842,156.779,156.779,18634.0
2021-01-29 11:50:00,169.5,169.54,169.2,169.44,17577.0,156.7236,156.7605,156.4462,156.6681,17577.0
2021-01-29 11:55:00,169.48,169.64,169.36,169.58,18940.0,156.7051,156.853,156.5941,156.7975,18940.0
2021-01-29 12:00:00,169.59,169.93,169.54,169.89,27361.0,156.8068,157.1211,156.7605,157.0842,27361.0
2021-01-29 12:05:00,169.89,169.9,169.44,169.55,31747.0,157.0842,157.0934,156.6681,156.7698,31747.0
2021-01-29 12:10:00,169.48,169.51,169.01,169.01,11948.0,156.7051,156.7328,156.2705,156.2705,11948.0
2021-01-29 12:15:00,169.0,169.03,168.41,168.63,45870.0,156.2612,156.289,155.7157,155.9191,45870.0
2021-01-29 12:20:00,168.66,168.72,168.21,168.33,23357.0,155.9469,156.0024,155.5308,155.6417,23357.0
2021-01-29 12:25:00,168.27,168.41,168.15,168.25,18082.0,155.5863,155.7157,155.4753,155.5678,18082.0
2021-01-29 12:30:00,168.19,168.46,167.82,167.82,19292.0,155.5123,155.762,155.1702,155.1702,19292.0
2021-01-29 12:35:00,167.84,168.1,167.6,167.71,25775.0,155.1887,155.4291,154.9668,155.0685,25775.0
2021-01-29 12:40:00,167.71,168.12,167.36,167.38,33036.0,155.0685,155.4476,154.7449,154.7634,33036.0
2021-01-29 12:45:00,167.47,167.52,166.59,166.69,36338.0,154.8466,154.8928,154.0329,154.1254,36338.0
2021-01-29 12:50:00,166.82,167.47,166.77,167.4,30213.0,154.2456,154.8466,154.1993,154.7819,30213.0
2021-01-29 12:55:00,167.4,167.45,167.06,167.06,30934.0,154.7819,154.8281,154.4675,154.4675,30934.0
2021-01-29 13:00:00,166.98,167.49,166.77,166.79,48680.0,154.3935,154.8651,154.1993,154.2178,48680.0
2021-01-29 13:05:00,166.87,167.02,166.59,166.99,24699.0,154.2918,154.4305,154.0329,154.4028,24699.0
2021-01-29 13:10:00,166.99,167.08,166.8,166.98,23868.0,154.4028,154.486,154.2271,154.3935,23868.0
2021-01-29 13:15:00,166.86,166.91,166.5,166.61,26069.0,154.2826,154.3288,153.9497,154.0514,26069.0
2021-01-29 13:20:00,166.55,167.2,166.5,167.09,20906.0,153.9959,154.5969,153.9497,154.4952,20906.0
2021-01-29 13:25:00,167.02,168.1,167.0,168.05,29070.0,154.4305,155.4291,154.412,155.3829,29070.0
2021-01-29 13:30:00,167.96,168.12,167.66,167.85,23284.0,155.2996,155.4476,155.0223,155.1979,23284.0
2021-01-29 13:35:00,167.72,168.23,167.71,167.91,11482.0,155.0777,155.5493,155.0685,155.2534,11482.0
2021-01-29 13:40:00,167.92,168.03,167.63,167.88,19839.0,155.2627,155.3644,154.9945,155.2257,19839.0
2021-01-29 13:45:00,167.92,168.13,167.36,167.48,17313.0,155.2627,155.4568,154.7449,154.8558,17313.0
2021-01-29 13:50:00,167.6,167.61,167.15,167.16,14259.0,154.9668,154.976,154.5507,154.5599,14259.0
2021-01-29 13:55:00,167.12,167.25,166.93,167.13,25985.0,154.523,154.6432,154.3473,154.5322,25985.0
2021-01-29 14:00:00,167.17,167.83,167.12,167.82,23707.0,154.5692,155.1794,154.523,155.1702,23707.0
2021-01-29 14:05:00,167.72,168.12,167.72,168.12,21628.0,155.0777,155.4476,155.0777,155.4476,21628.0
2021-01-29 14:10:00,168.01,168.27,167.93,168.14,16575.0,155.3459,155.5863,155.2719,155.4661,16575.0
2021-01-29 14:15:00,168.14,168.15,167.81,167.95,14702.0,155.4661,155.4753,155.1609,155.2904,14702.0
2021-01-29 14:20:00,167.99,168.11,167.61,167.9,17420.0,155.3274,155.4383,154.976,155.2442,17420.0
2021-01-29 14:25:00,167.89,167.97,167.27,167.27,21728.0,155.2349,155.3089,154.6616,154.6616,21728.0
2021-01-29 14:30:00,167.27,167.31,166.92,167.27,33320.0,154.6616,154.6986,154.338,154.6616,33320.0
2021-01-29 14:35:00,167.35,167.69,167.27,167.48,22124.0,154.7356,155.05,154.6616,154.8558,22124.0
2021-01-29 14:40:00,167.34,167.65,166.99,167.54,25306.0,154.7264,155.013,154.4028,154.9113,25306.0
2021-01-29 14:45:00,167.49,167.71,167.38,167.45,25245.0,154.8651,155.0685,154.7634,154.8281,25245.0
2021-01-29 14:50:00,167.52,167.6,167.34,167.42,25963.0,154.8928,154.9668,154.7264,154.8003,25963.0
2021-01-29 14:55:00,167.35,167.6,167.2,167.25,24505.0,154.7356,154.9668,154.5969,154.6432,24505.0
2021-01-29 15:00:00,167.32,168.36,167.29,168.13,37433.0,154.7079,155.6695,154.6801,155.4568,37433.0
2021-01-29 15:05:00,168.11,168.26,167.95,167.99,29086.0,155.4383,155.577,155.2904,155.3274,29086.0
2021-01-29 15:10:00,168.02,168.24,167.99,168.06,21640.0,155.3551,155.5585,155.3274,155.3921,21640.0
2021-01-29 15:15:00,168.12,168.12,167.76,167.91,23139.0,155.4476,155.4476,155.1147,155.2534,23139.0
2021-01-29 15:20:00,167.94,168.26,167.9,168.13,35832.0,155.2811,155.577,155.2442,155.4568,35832.0
2021-01-29 15:25:00,168.09,168.15,167.77,167.87,28605.0,155.4198,155.4753,155.124,155.2164,28605.0
2021-01-29 15:30:00,167.87,168.33,167.85,168.04,39025.0,155.2164,155.6417,155.1979,155.3736,39025.0
2021-01-29 15:35:00,168.1,168.1,167.39,167.4,46419.0,155.4291,155.4291,154.7726,154.7819,46419.0
2021-01-29 15:40:00,167.38,167.41,167.17,167.24,45225.0,154.7634,154.7911,154.5692,154.6339,45225.0
2021-01-29 15:45:00,167.23,167.27,166.93,167.05,71723.0,154.6247,154.6616,154.3473,154.4582,71723.0
2021-01-29 15:50:00,167.02,167.8,167.01,167.43,109567.0,154.4305,155.1517,154.4212,154.8096,109567.0
2021-01-29 15:55:00,167.45,167.98,166.8,166.88,222319.0,154.8281,155.3181,154.2271,154.301,222319.0
2021-02-01 09:30:00,167.12,168.19,166.4,166.74,131011.0,154.523,155.5123,153.8572,154.1716,131011.0
2021-02-01 09:35:00,166.72,167.5,166.02,166.07,39074.0,154.1531,154.8743,153.5059,153.5521,39074.0
2021-02-01 09:40:00,166.3,166.51,164.52,164.8,75590.0,153.7648,153.9589,152.1189,152.3778,75590.0
2021-02-01 09:45:00,164.8,165.23,164.64,164.91,42412.0,152.3778,152.7754,152.2299,152.4795,42412.0
2021-02-01 09:50:00,164.76,165.03,163.72,164.0,65377.0,152.3408,152.5905,151.3792,151.6381,65377.0
2021-02-01 09:55:00,164.05,164.51,163.83,164.11,47766.0,151.6844,152.1097,151.4809,151.7398,47766.0
2021-02-01 10:00:00,164.05,164.24,163.7,163.84,46738.0,151.6844,151.86,151.3607,151.4902,46738.0
2021-02-01 10:05:00,163.91,164.02,163.11,163.17,37995.0,151.5549,151.6566,150.8152,150.8707,37995.0
2021-02-01 10:10:00,163.17,163.26,162.64,162.76,44853.0,150.8707,150.9539,150.3806,150.4916,44853.0
2021-02-01 10:15:00,162.78,163.09,162.64,162.94,46336.0,150.5101,150.7967,150.3806,150.658,46336.0
2021-02-01 10:20:00,162.93,162.97,162.57,162.93,32884.0,150.6488,150.6858,150.3159,150.6488,32884.0
2021-02-01 10:25:00,162.86,163.39,162.5,162.56,61126.0,150.5841,151.0741,150.2512,150.3067,61126.0
2021-02-01 10:30:00,162.66,163.12,162.45,163.12,33220.0,150.3991,150.8245,150.205,150.8245,33220.0
2021-02-01 10:35:00,163.11,163.23,162.63,162.74,33940.0,150.8152,150.9262,150.3714,150.4731,33940.0
2021-02-01 10:40:00,162.72,163.21,162.67,162.93,25870.0,150.4546,150.9077,150.4084,150.6488,25870.0
2021-02-01 10:45:00,162.99,163.6,162.98,163.3,20532.0,150.7043,151.2683,150.695,150.9909,20532.0
2021-02-01 10:50:00,163.34,163.5,162.85,162.86,24320.0,151.0279,151.1758,150.5748,150.5841,24320.0
2021-02-01 10:55:00,162.91,162.97,162.51,162.81,45164.0,150.6303,150.6858,150.2604,150.5378,45164.0
2021-02-01 11:00:00,162.85,163.03,162.6,162.87,19677.0,150.5748,150.7412,150.3437,150.5933,19677.0
2021-02-01 11:05:00,162.9,163.4,162.81,163.4,24876.0,150.621,151.0834,150.5378,151.0834,24876.0
2021-02-01 11:10:00,163.34,163.88,163.23,163.63,16199.0,151.0279,151.5272,150.9262,151.296,16199.0
2021-02-01 11:15:00,163.63,163.73,163.36,163.44,14791.0,151.296,151.3885,151.0464,151.1203,14791.0
2021-02-01 11:20:00,163.46,163.8,163.4,163.55,17899.0,151.1388,151.4532,151.0834,151.2221,17899.0
2021-02-01 11:25:00,163.6,164.09,163.57,163.61,19346.0,151.2683,151.7213,151.2405,151.2775,19346.0
2021-02-01 11:30:00,163.59,163.75,163.42,163.49,11532.0,151.259,151.407,151.1019,151.1666,11532.0
2021-02-01 11:35:00,163.54,163.92,163.5,163.78,18142.0,151.2128,151.5642,151.1758,151.4347,18142.0
2021-02-01 11:40:00,163.84,164.15,163.83,163.9,19718.0,151.4902,151.7768,151.4809,151.5457,19718.0
2021-02-01 11:45:00,163.97,164.14,163.97,164.13,10900.0,151.6104,151.7676,151.6104,151.7583,10900.0
2021-02-01 11:50:00,164.1,164.11,163.64,163.64,27003.0,151.7306,151.7398,151.3053,151.3053,27003.0
2021-02-01 11:55:00,163.66,163.71,163.22,163.28,21564.0,151.3238,151.37,150.9169,150.9724,21564.0
2021-02-01 12:00:00,163.29,163.42,163.08,163.22,21690.0,150.9817,151.1019,150.7875,150.9169,21690.0
2021-02-01 12:05:00,163.25,163.27,162.83,162.84,22077.0,150.9447,150.9632,150.5563,150.5656,22077.0
2021-02-01 12:10:00,162.89,163.01,162.75,162.89,24621.0,150.6118,150.7228,150.4824,150.6118,24621.0
2021-02-01 12:15:00,162.91,163.05,162.85,162.91,20047.0,150.6303,150.7597,150.5748,150.6303,20047.0
2021-02-01 12:20:00,162.91,163.07,162.86,162.93,18190.0,150.6303,150.7782,150.5841,150.6488,18190.0
2021-02-01 12:25:00,162.97,163.02,162.71,162.77,14998.0,150.6858,150.732,150.4454,150.5008,14998.0
2021-02-01 12:30:00,162.81,163.05,162.77,162.9,16193.0,150.5378,150.7597,150.5008,150.621,16193.0
2021-02-01 12:35:00,162.9,163.0,162.54,162.6,24125.0,150.621,150.7135,150.2882,150.3437,24125.0
2021-02-01 12:40:00,162.56,162.7,162.46,162.5,21464.0,150.3067,150.4361,150.2142,150.2512,21464.0
2021-02-01 12:45:00,162.46,162.59,162.34,162.45,22390.0,150.2142,150.3344,150.1033,150.205,22390.0
2021-02-01 12:50:00,162.5,162.81,162.47,162.62,17534.0,150.2512,150.5378,150.2235,150.3622,17534.0
2021-02-01 12:55:00,162.65,162.97,162.58,162.76,17456.0,150.3899,150.6858,150.3252,150.4916,17456.0
2021-02-01 13:00:00,162.85,162.85,162.57,162.61,17494.0,150.5748,150.5748,150.3159,150.3529,17494.0
2021-02-01 13:05:00,162.62,162.65,162.18,162.29,27337.0,150.3622,150.3899,149.9553,150.057,27337.0
2021-02-01 13:10:00,162.26,162.57,162.26,162.57,21508.0,150.0293,150.3159,150.0293,150.3159,21508.0
2021-02-01 13:15:00,162.54,162.71,162.43,162.46,15306.0,150.2882,150.4454,150.1865,150.2142,15306.0
2021-02-01 13:20:00,162.5,162.85,162.44,162.64,16858.0,150.2512,150.5748,150.1957,150.3806,16858.0
2021-02-01 13:25:00,162.69,162.75,162.55,162.67,12110.0,150.4269,150.4824,150.2974,150.4084,12110.0
2021-02-01 13:30:00,162.65,162.68,162.5,162.57,21825.0,150.3899,150.4176,150.2512,150.3159,21825.0
2021-02-01 13:35:00,162.51,162.63,162.23,162.24,17362.0,150.2604,150.3714,150.0016,150.0108,17362.0
2021-02-01 13:40:00,162.24,162.39,162.17,162.21,22524.0,150.0108,150.1495,149.9461,149.9831,22524.0
2021-02-01 13:45:00,162.27,162.44,162.14,162.44,17758.0,150.0385,150.1957,149.9183,150.1957,17758.0
2021-02-01 13:50:00,162.4,162.66,162.34,162.64,14721.0,150.1587,150.3991,150.1033,150.3806,14721.0
2021-02-01 13:55:00,162.67,162.75,162.62,162.72,9310.0,150.4084,150.4824,150.3622,150.4546,9310.0
2021-02-01 14:00:00,162.76,162.89,162.58,162.81,29078.0,150.4916,150.6118,150.3252,150.5378,29078.0
2021-02-01 14:05:00,162.81,163.0,162.73,163.0,13488.0,150.5378,150.7135,150.4639,150.7135,13488.0
2021-02-01 14:10:00,163.03,163.16,162.91,162.92,25445.0,150.7412,150.8614,150.6303,150.6395,25445.0
2021-02-01 14:15:00,162.95,163.51,162.95,163.4,21746.0,150.6673,151.1851,150.6673,151.0834,21746.0
2021-02-01 14:20:00,163.34,163.45,163.25,163.4,16888.0,151.0279,151.1296,150.9447,151.0834,16888.0
2021-02-01 14:25:00,163.39,163.61,163.28,163.3,35035.0,151.0741,151.2775,150.9724,150.9909,35035.0
2021-02-01 14:30:00,163.34,163.51,163.25,163.38,16445.0,151.0279,151.1851,150.9447,151.0649,16445.0
2021-02-01 14:35:00,163.35,163.45,163.2,163.37,15812.0,151.0371,151.1296,150.8984,151.0556,15812.0
2021-02-01 14:40:00,163.4,163.5,163.22,163.27,20122.0,151.0834,151.1758,150.9169,150.9632,20122.0
2021-02-01 14:45:00,163.24,163.38,163.02,163.03,17702.0,150.9354,151.0649,150.732,150.7412,17702.0
2021-02-01 14:50:00,163.06,163.14,162.92,162.97,14212.0,150.769,150.843,150.6395,150.6858,14212.0
2021-02-01 14:55:00,163.0,163.22,162.8,162.89,19027.0,150.7135,150.9169,150.5286,150.6118,19027.0
2021-02-01 15:00:00,162.88,163.2,162.87,163.06,20592.0,150.6026,150.8984,150.5933,150.769,20592.0
2021-02-01 15:05:00,163.05,163.22,163.01,163.2,31250.0,150.7597,150.9169,150.7228,150.8984,31250.0
2021-02-01 15:10:00,163.18,163.38,162.96,163.37,24712.0,150.8799,151.0649,150.6765,151.0556,24712.0
2021-02-01 15:15:00,163.36,163.44,163.1,163.2,24139.0,151.0464,151.1203,150.806,150.8984,24139.0
2021-02-01 15:20:00,163.2,163.27,162.98,163.09,23256.0,150.8984,150.9632,150.695,150.7967,23256.0
2021-02-01 15:25:00,163.12,163.39,163.09,163.32,31788.0,150.8245,151.0741,150.7967,151.0094,31788.0
2021-02-01 15:30:00,163.32,163.49,163.27,163.42,36713.0,151.0094,151.1666,150.9632,151.1019,36713.0
2021-02-01 15:35:00,163.42,163.57,163.36,163.53,40684.0,151.1019,151.2405,151.0464,151.2036,40684.0
2021-02-01 15:40:00,163.53,163.53,163.28,163.32,45201.0,151.2036,151.2036,150.9724,151.0094,45201.0
2021-02-01 15:45:00,163.32,163.38,163.16,163.25,51730.0,151.0094,151.0649,150.8614,150.9447,51730.0
2021-02-01 15:50:00,163.29,163.44,163.05,163.28,76125.0,150.9817,151.1203,150.7597,150.9724,76125.0
2021-02-01 15:55:00,163.27,163.59,163.12,163.37,180050.0,150.9632,151.259,150.8245,151.0556,180050.0
2021-02-02 09:30:00,163.88,165.14,163.88,164.19,92682.0,151.5272,152.6922,151.5272,151.8138,92682.0
2021-02-02 09:35:00,164.18,164.19,163.44,163.57,72232.0,151.8046,151.8138,151.1203,151.2405,72232.0
2021-02-02 09:40:00,163.58,164.93,163.57,164.87,65904.0,151.2498,152.498,151.2405,152.4426,65904.0
2021-02-02 09:45:00,164.88,165.08,164.47,164.91,33345.0,152.4518,152.6367,152.0727,152.4795,33345.0
2021-02-02 09:50:00,164.91,165.44,164.68,165.25,33317.0,152.4795,152.9696,152.2669,152.7939,33317.0
2021-02-02 09:55:00,165.32,165.69,165.01,165.62,22735.0,152.8586,153.2007,152.572,153.136,22735.0
2021-02-02 10:00:00,165.63,166.24,165.48,166.17,34632.0,153.1453,153.7093,153.0066,153.6446,34632.0
2021-02-02 10:05:00,166.12,166.41,166.03,166.22,15850.0,153.5983,153.8665,153.5151,153.6908,15850.0
2021-02-02 10:10:00,166.15,166.31,165.96,166.0,25823.0,153.6261,153.774,153.4504,153.4874,25823.0
2021-02-02 10:15:00,165.96,166.78,165.96,166.65,19330.0,153.4504,154.2086,153.4504,154.0884,19330.0
2021-02-02 10:20:00,166.72,167.03,166.56,166.87,27485.0,154.1531,154.4397,154.0052,154.2918,27485.0
2021-02-02 10:25:00,166.92,167.05,166.42,166.46,25618.0,154.338,154.4582,153.8757,153.9127,25618.0
2021-02-02 10:30:00,166.5,166.7,166.33,166.62,24152.0,153.9497,154.1346,153.7925,154.0606,24152.0
2021-02-02 10:35:00,166.67,166.85,166.4,166.7,23206.0,154.1069,154.2733,153.8572,154.1346,23206.0
2021-02-02 10:40:00,166.65,166.75,166.41,166.62,17790.0,154.0884,154.1808,153.8665,154.0606,17790.0
2021-02-02 10:45:00,166.58,166.8,166.44,166.71,26185.0,154.0237,154.2271,153.8942,154.1439,26185.0
2021-02-02 10:50:00,166.67,166.73,166.18,166.45,17137.0,154.1069,154.1624,153.6538,153.9035,17137.0
2021-02-02 10:55:00,166.45,166.75,166.34,166.52,21329.0,153.9035,154.1808,153.8017,153.9682,21329.0
2021-02-02 11:00:00,166.49,167.05,166.34,166.92,20348.0,153.9404,154.4582,153.8017,154.338,20348.0
2021-02-02 11:05:00,166.96,167.16,166.87,166.96,14485.0,154.375,154.5599,154.2918,154.375,14485.0
2021-02-02 11:10:00,166.92,167.07,166.83,166.84,10783.0,154.338,154.4767,154.2548,154.2641,10783.0
2021-02-02 11:15:00,166.83,166.87,166.37,166.49,13960.0,154.2548,154.2918,153.8295,153.9404,13960.0
2021-02-02 11:20:00,166.5,166.69,166.37,166.58,16466.0,153.9497,154.1254,153.8295,154.0237,16466.0
2021-02-02 11:25:00,166.61,166.84,166.52,166.68,29487.0,154.0514,154.2641,153.9682,154.1161,29487.0
2021-02-02 11:30:00,166.71,166.75,166.4,166.4,28950.0,154.1439,154.1808,153.8572,153.8572,28950.0
2021-02-02 11:35:00,166.37,166.75,166.37,166.75,24095.0,153.8295,154.1808,153.8295,154.1808,24095.0
2021-02-02 11:40:00,166.73,167.28,166.65,167.21,17869.0,154.1624,154.6709,154.0884,154.6062,17869.0
2021-02-02 11:45:00,167.24,167.36,167.13,167.13,18595.0,154.6339,154.7449,154.5322,154.5322,18595.0
2021-02-02 11:50:00,167.17,167.18,166.73,166.85,20325.0,154.5692,154.5784,154.1624,154.2733,20325.0
2021-02-02 11:55:00,166.85,167.12,166.79,167.02,23497.0,154.2733,154.523,154.2178,154.4305,23497.0
2021-02-02 12:00:00,167.03,167.56,167.01,167.48,23658.0,154.4397,154.9298,154.4212,154.8558,23658.0
2021-02-02 12:05:00,167.47,167.57,167.29,167.44,13541.0,154.8466,154.939,154.6801,154.8188,13541.0
2021-02-02 12:10:00,167.46,167.62,167.31,167.54,17279.0,154.8373,154.9853,154.6986,154.9113,17279.0
2021-02-02 12:15:00,167.55,167.55,167.24,167.25,13696.0,154.9205,154.9205,154.6339,154.6432,13696.0
2021-02-02 12:20:00,167.33,167.33,167.02,167.03,21506.0,154.7171,154.7171,154.4305,154.4397,21506.0
2021-02-02 12:25:00,167.06,167.42,167.05,167.31,20399.0,154.4675,154.8003,154.4582,154.6986,20399.0
2021-02-02 12:30:00,167.31,167.59,167.26,167.57,16053.0,154.6986,154.9575,154.6524,154.939,16053.0
2021-02-02 12:35:00,167.59,167.72,167.58,167.63,13536.0,154.9575,155.0777,154.9483,154.9945,13536.0
2021-02-02 12:40:00,167.65,167.79,167.56,167.59,18679.0,155.013,155.1425,154.9298,154.9575,18679.0
2021-02-02 12:45:00,167.56,167.67,167.42,167.53,16497.0,154.9298,155.0315,154.8003,154.9021,16497.0
2021-02-02 12:50:00,167.58,167.6,167.35,167.36,13004.0,154.9483,154.9668,154.7356,154.7449,13004.0
2021-02-02 12:55:00,167.42,167.61,167.36,167.56,11324.0,154.8003,154.976,154.7449,154.9298,11324.0
2021-02-02 13:00:00,167.65,167.72,167.46,167.52,10995.0,155.013,155.0777,154.8373,154.8928,10995.0
2021-02-02 13:05:00,167.54,167.6,167.35,167.51,12010.0,154.9113,154.9668,154.7356,154.8836,12010.0
2021-02-02 13:10:00,167.5,167.6,167.18,167.25,11909.0,154.8743,154.9668,154.5784,154.6432,11909.0
2021-02-02 13:15:00,167.26,167.27,167.08,167.08,12441.0,154.6524,154.6616,154.486,154.486,12441.0
2021-02-02 13:20:00,167.03,167.23,167.01,167.03,8189.0,154.4397,154.6247,154.4212,154.4397,8189.0
2021-02-02 13:25:00,167.01,167.2,167.0,167.09,11923.0,154.4212,154.5969,154.412,154.4952,11923.0
2021-02-02 13:30:00,167.12,167.18,166.94,167.07,20022.0,154.523,154.5784,154.3565,154.4767,20022.0
2021-02-02 13:35:00,167.05,167.07,166.89,166.97,17263.0,154.4582,154.4767,154.3103,154.3843,17263.0
2021-02-02 13:40:00,167.0,167.19,166.99,167.15,22551.0,154.412,154.5877,154.4028,154.5507,22551.0
2021-02-02 13:45:00,167.16,167.3,167.04,167.04,8683.0,154.5599,154.6894,154.449,154.449,8683.0
2021-02-02 13:50:00,167.05,167.05,166.82,166.89,15774.0,154.4582,154.4582,154.2456,154.3103,15774.0
2021-02-02 13:55:00,166.96,167.28,166.96,167.21,9455.0,154.375,154.6709,154.375,154.6062,9455.0
2021-02-02 14:00:00,167.21,167.38,167.19,167.25,9999.0,154.6062,154.7634,154.5877,154.6432,9999.0
2021-02-02 14:05:00,167.25,167.35,167.22,167.23,9965.0,154.6432,154.7356,154.6154,154.6247,9965.0
2021-02-02 14:10:00,167.26,167.37,167.07,167.37,15805.0,154.6524,154.7541,154.4767,154.7541,15805.0
2021-02-02 14:15:00,167.33,167.38,167.11,167.27,18403.0,154.7171,154.7634,154.5137,154.6616,18403.0
2021-02-02 14:20:00,167.3,167.33,167.02,167.09,32635.0,154.6894,154.7171,154.4305,154.4952,32635.0
2021-02-02 14:25:00,167.05,167.15,166.94,167.13,10683.0,154.4582,154.5507,154.3565,154.5322,10683.0
2021-02-02 14:30:00,167.19,167.28,167.08,167.25,15997.0,154.5877,154.6709,154.486,154.6432,15997.0
2021-02-02 14:35:00,167.25,167.51,167.25,167.5,17273.0,154.6432,154.8836,154.6432,154.8743,17273.0
2021-02-02 14:40:00,167.5,167.5,167.23,167.24,23385.0,154.8743,154.8743,154.6247,154.6339,23385.0
2021-02-02 14:45:00,167.2,167.47,167.14,167.47,15822.0,154.5969,154.8466,154.5414,154.8466,15822.0
2021-02-02 14:50:00,167.46,167.47,167.22,167.23,12437.0,154.8373,154.8466,154.6154,154.6247,12437.0
2021-02-02 14:55:00,167.27,167.27,167.04,167.07,14414.0,154.6616,154.6616,154.449,154.4767,14414.0
2021-02-02 15:00:00,167.09,167.11,166.9,167.02,15135.0,154.4952,154.5137,154.3195,154.4305,15135.0
2021-02-02 15:05:00,167.01,167.05,166.86,166.92,14819.0,154.4212,154.4582,154.2826,154.338,14819.0
2021-02-02 15:10:00,166.89,166.91,166.67,166.73,22243.0,154.3103,154.3288,154.1069,154.1624,22243.0
2021-02-02 15:15:00,166.73,166.76,166.57,166.68,14762.0,154.1624,154.1901,154.0144,154.1161,14762.0
2021-02-02 15:20:00,166.69,166.71,166.55,166.57,15358.0,154.1254,154.1439,153.9959,154.0144,15358.0
2021-02-02 15:25:00,166.58,166.8,166.57,166.79,17002.0,154.0237,154.2271,154.0144,154.2178,17002.0
2021-02-02 15:30:00,166.79,166.99,166.71,166.97,28991.0,154.2178,154.4028,154.1439,154.3843,28991.0
2021-02-02 15:35:00,167.0,167.15,166.97,167.08,29033.0,154.412,154.5507,154.3843,154.486,29033.0
2021-02-02 15:40:00,167.05,167.16,166.84,166.89,32237.0,154.4582,154.5599,154.2641,154.3103,32237.0
2021-02-02 15:45:00,166.93,167.06,166.79,166.83,36852.0,154.3473,154.4675,154.2178,154.2548,36852.0
2021-02-02 15:50:00,166.86,166.86,166.57,166.7,60231.0,154.2826,154.2826,154.0144,154.1346,60231.0
2021-02-02 15:55:00,166.68,167.13,166.64,166.64,184177.0,154.1161,154.5322,154.0791,154.0791,184177.0
2021-02-03 09:30:00,166.26,167.73,166.11,167.53,100018.0,153.7278,155.087,153.5891,154.9021,100018.0
2021-02-03 09:35:00,167.46,167.5,166.28,166.83,30565.0,154.8373,154.8743,153.7463,154.2548,30565.0
2021-02-03 09:40:00,166.94,167.59,166.7,167.03,37535.0,154.3565,154.9575,154.1346,154.4397,37535.0
2021-02-03 09:45:00,167.22,167.87,167.12,167.75,17587.0,154.6154,155.2164,154.523,155.1055,17587.0
2021-02-03 09:50:00,167.76,167.76,167.13,167.43,19066.0,155.1147,155.1147,154.5322,154.8096,19066.0
2021-02-03 09:55:00,167.3,167.8,167.3,167.79,14329.0,154.6894,155.1517,154.6894,155.1425,14329.0
2021-02-03 10:00:00,167.76,167.76,167.24,167.42,21725.0,155.1147,155.1147,154.6339,154.8003,21725.0
2021-02-03 10:05:00,167.43,167.55,167.11,167.16,17926.0,154.8096,154.9205,154.5137,154.5599,17926.0
2021-02-03 10:10:00,167.22,167.23,166.49,166.7,31628.0,154.6154,154.6247,153.9404,154.1346,31628.0
2021-02-03 10:15:00,166.71,167.0,166.69,166.88,35120.0,154.1439,154.412,154.1254,154.301,35120.0
2021-02-03 10:20:00,166.94,166.96,166.56,166.82,22231.0,154.3565,154.375,154.0052,154.2456,22231.0
2021-02-03 10:25:00,166.81,167.15,166.54,166.54,37054.0,154.2363,154.5507,153.9867,153.9867,37054.0
2021-02-03 10:30:00,166.64,167.13,166.56,167.04,23804.0,154.0791,154.5322,154.0052,154.449,23804.0
2021-02-03 10:35:00,167.04,167.2,166.87,167.02,55494.0,154.449,154.5969,154.2918,154.4305,55494.0
2021-02-03 10:40:00,167.08,167.79,167.05,167.75,41332.0,154.486,155.1425,154.4582,155.1055,41332.0
2021-02-03 10:45:00,167.83,167.83,167.39,167.5,21461.0,155.1794,155.1794,154.7726,154.8743,21461.0
2021-02-03 10:50:00,167.53,167.67,167.26,167.52,19992.0,154.9021,155.0315,154.6524,154.8928,19992.0
2021-02-03 10:55:00,167.51,168.29,167.5,168.28,27300.0,154.8836,155.6048,154.8743,155.5955,27300.0
2021-02-03 11:00:00,168.37,168.47,167.95,168.01,23517.0,155.6787,155.7712,155.2904,155.3459,23517.0
2021-02-03 11:05:00,168.08,168.23,168.0,168.12,14765.0,155.4106,155.5493,155.3366,155.4476,14765.0
2021-02-03 11:10:00,168.14,168.36,168.04,168.07,13338.0,155.4661,155.6695,155.3736,155.4013,13338.0
2021-02-03 11:15:00,168.11,168.37,168.07,168.36,8978.0,155.4383,155.6787,155.4013,155.6695,8978.0
2021-02-03 11:20:00,168.32,168.55,168.17,168.55,23684.0,155.6325,155.8452,155.4938,155.8452,23684.0
2021-02-03 11:25:00,168.52,168.52,168.21,168.28,12422.0,155.8174,155.8174,155.5308,155.5955,12422.0
2021-02-03 11:30:00,168.33,168.36,168.06,168.14,11553.0,155.6417,155.6695,155.3921,155.4661,11553.0
2021-02-03 11:35:00,168.07,168.49,168.03,168.19,42201.0,155.4013,155.7897,155.3644,155.5123,42201.0
2021-02-03 11:40:00,168.15,168.71,168.13,168.71,13846.0,155.4753,155.9931,155.4568,155.9931,13846.0
2021-02-03 11:45:00,168.68,168.93,168.5,168.91,13091.0,155.9654,156.1965,155.7989,156.178,13091.0
2021-02-03 11:50:00,168.93,169.0,168.69,168.97,10587.0,156.1965,156.2612,155.9746,156.2335,10587.0
2021-02-03 11:55:00,168.94,168.99,168.77,168.88,14638.0,156.2058,156.252,156.0486,156.1503,14638.0
2021-02-03 12:00:00,168.9,169.22,168.89,169.21,20326.0,156.1688,156.4647,156.1595,156.4554,20326.0
2021-02-03 12:05:00,169.19,169.46,169.01,169.43,20269.0,156.4369,156.6866,156.2705,156.6588,20269.0
2021-02-03 12:10:00,169.38,169.52,169.25,169.31,23909.0,156.6126,156.7421,156.4924,156.5479,23909.0
2021-02-03 12:15:00,169.39,169.48,169.13,169.38,12467.0,156.6218,156.7051,156.3814,156.6126,12467.0
2021-02-03 12:20:00,169.4,169.46,169.28,169.41,11052.0,156.6311,156.6866,156.5201,156.6403,11052.0
2021-02-03 12:25:00,169.38,169.4,169.25,169.37,11100.0,156.6126,156.6311,156.4924,156.6034,11100.0
2021-02-03 12:30:00,169.4,169.45,169.15,169.25,12709.0,156.6311,156.6773,156.3999,156.4924,12709.0
2021-02-03 12:35:00,169.28,169.3,169.04,169.29,10902.0,156.5201,156.5386,156.2982,156.5294,10902.0
2021-02-03 12:40:00,169.28,169.5,169.23,169.5,14686.0,156.5201,156.7236,156.4739,156.7236,14686.0
2021-02-03 12:45:00,169.5,169.71,169.48,169.66,13668.0,156.7236,156.9177,156.7051,156.8715,13668.0
2021-02-03 12:50:00,169.69,169.82,169.56,169.81,25300.0,156.8992,157.0194,156.779,157.0102,25300.0
2021-02-03 12:55:00,169.8,169.87,169.71,169.77,13054.0,157.0009,157.0657,156.9177,156.9732,13054.0
2021-02-03 13:00:00,169.77,169.81,169.56,169.56,12649.0,156.9732,157.0102,156.779,156.779,12649.0
2021-02-03 13:05:00,169.57,169.64,169.44,169.61,10147.0,156.7883,156.853,156.6681,156.8253,10147.0
2021-02-03 13:10:00,169.64,169.79,169.52,169.77,27318.0,156.853,156.9917,156.7421,156.9732,27318.0
2021-02-03 13:15:00,169.78,169.89,169.68,169.89,18484.0,156.9825,157.0842,156.89,157.0842,18484.0
2021-02-03 13:20:00,169.91,169.97,169.71,169.71,18138.0,157.1027,157.1581,156.9177,156.9177,18138.0
2021-02-03 13:25:00,169.67,169.72,169.57,169.67,7320.0,156.8807,156.927,156.7883,156.8807,7320.0
2021-02-03 13:30:00,169.69,169.84,169.61,169.73,17343.0,156.8992,157.0379,156.8253,156.9362,17343.0
2021-02-03 13:35:00,169.77,169.86,169.71,169.83,13208.0,156.9732,157.0564,156.9177,157.0287,13208.0
2021-02-03 13:40:00,169.87,169.96,169.77,169.86,17601.0,157.0657,157.1489,156.9732,157.0564,17601.0
2021-02-03 13:45:00,169.87,169.88,169.67,169.88,28935.0,157.0657,157.0749,156.8807,157.0749,28935.0
2021-02-03 13:50:00,169.86,169.88,169.67,169.75,11913.0,157.0564,157.0749,156.8807,156.9547,11913.0
2021-02-03 13:55:00,169.8,169.92,169.74,169.74,13874.0,157.0009,157.1119,156.9455,156.9455,13874.0
2021-02-03 14:00:00,169.69,169.72,169.49,169.51,24001.0,156.8992,156.927,156.7143,156.7328,24001.0
2021-02-03 14:05:00,169.49,169.88,169.45,169.78,13632.0,156.7143,157.0749,156.6773,156.9825,13632.0
2021-02-03 14:10:00,169.76,169.96,169.72,169.92,19820.0,156.964,157.1489,156.927,157.1119,19820.0
2021-02-03 14:15:00,169.92,169.93,169.57,169.72,13369.0,157.1119,157.1211,156.7883,156.927,13369.0
2021-02-03 14:20:00,169.73,169.75,169.55,169.64,12183.0,156.9362,156.9547,156.7698,156.853,12183.0
2021-02-03 14:25:00,169.64,169.88,169.62,169.87,8334.0,156.853,157.0749,156.8345,157.0657,8334.0
2021-02-03 14:30:00,169.89,169.98,169.66,169.74,151286.0,157.0842,157.1674,156.8715,156.9455,151286.0
2021-02-03 14:35:00,169.76,169.91,169.68,169.84,13092.0,156.964,157.1027,156.89,157.0379,13092.0
2021-02-03 14:40:00,169.89,169.95,169.85,169.9,13758.0,157.0842,157.1396,157.0472,157.0934,13758.0
2021-02-03 14:45:00,169.88,170.09,169.85,170.08,23268.0,157.0749,157.2691,157.0472,157.2598,23268.0
2021-02-03 14:50:00,170.08,170.09,169.84,169.91,10666.0,157.2598,157.2691,157.0379,157.1027,10666.0
2021-02-03 14:55:00,169.9,170.17,169.89,169.95,24180.0,157.0934,157.3431,157.0842,157.1396,24180.0
2021-02-03 15:00:00,169.95,170.16,169.92,170.1,19821.0,157.1396,157.3338,157.1119,157.2783,19821.0
2021-02-03 15:05:00,170.14,170.22,169.97,170.15,17827.0,157.3153,157.3893,157.1581,157.3246,17827.0
2021-02-03 15:10:00,170.17,170.2,169.91,169.97,20533.0,157.3431,157.3708,157.1027,157.1581,20533.0
2021-02-03 15:15:00,170.01,170.03,169.9,169.96,24310.0,157.1951,157.2136,157.0934,157.1489,24310.0
2021-02-03 15:20:00,169.96,170.12,169.92,170.1,19923.0,157.1489,157.2968,157.1119,157.2783,19923.0
2021-02-03 15:25:00,170.08,170.14,169.88,169.97,24749.0,157.2598,157.3153,157.0749,157.1581,24749.0
2021-02-03 15:30:00,169.96,170.04,169.7,169.99,32594.0,157.1489,157.2229,156.9085,157.1766,32594.0
2021-02-03 15:35:00,169.97,170.0,169.79,169.87,26696.0,157.1581,157.1859,156.9917,157.0657,26696.0
2021-02-03 15:40:00,169.87,169.99,169.77,169.84,24526.0,157.0657,157.1766,156.9732,157.0379,24526.0
2021-02-03 15:45:00,169.79,169.86,169.5,169.54,38130.0,156.9917,157.0564,156.7236,156.7605,38130.0
2021-02-03 15:50:00,169.5,169.57,169.31,169.56,38991.0,156.7236,156.7883,156.5479,156.779,38991.0
2021-02-03 15:55:00,169.57,170.07,169.54,169.88,120514.0,156.7883,157.2506,156.7605,157.0749,120514.0
2021-02-04 09:30:00,170.53,170.88,169.86,169.99,65538.0,157.6759,157.9995,157.0564,157.1766,65538.0
2021-02-04 09:35:00,170.0,170.97,169.81,170.81,26116.0,157.1859,158.0828,157.0102,157.9348,26116.0
2021-02-04 09:40:00,170.86,171.38,170.76,170.98,27358.0,157.981,158.4618,157.8886,158.092,27358.0
2021-02-04 09:45:00,171.11,171.65,170.75,171.61,24328.0,158.2122,158.7115,157.8793,158.6745,24328.0
2021-02-04 09:50:00,171.51,171.8,171.25,171.74,28289.0,158.582,158.8502,158.3416,158.7947,28289.0
2021-02-04 09:55:00,171.74,171.98,171.47,171.94,30166.0,158.7947,159.0166,158.5451,158.9796,30166.0
2021-02-04 10:00:00,171.91,172.12,171.73,171.96,27425.0,158.9519,159.1461,158.7855,158.9981,27425.0
2021-02-04 10:05:00,172.0,172.14,171.79,171.93,14796.0,159.0351,159.1646,158.8409,158.9704,14796.0
2021-02-04 10:10:00,171.94,172.19,171.67,171.68,10289.0,158.9796,159.2108,158.73,158.7392,10289.0
2021-02-04 10:15:00,171.77,172.37,171.77,172.37,22427.0,158.8225,159.3772,158.8225,159.3772,22427.0
2021-02-04 10:20:00,172.35,172.39,172.23,172.39,17916.0,159.3587,159.3957,159.2478,159.3957,17916.0
2021-02-04 10:25:00,172.39,172.4,171.81,171.91,36605.0,159.3957,159.405,158.8594,158.9519,36605.0
2021-02-04 10:30:00,171.95,172.13,171.71,171.99,28369.0,158.9889,159.1553,158.767,159.0259,28369.0
2021-02-04 10:35:00,171.97,171.99,171.55,171.72,13513.0,159.0074,159.0259,158.619,158.7762,13513.0
2021-02-04 10:40:00,171.72,171.8,171.33,171.33,12575.0,158.7762,158.8502,158.4156,158.4156,12575.0
2021-02-04 10:45:00,171.38,171.61,171.26,171.44,18840.0,158.4618,158.6745,158.3509,158.5173,18840.0
2021-02-04 10:50:00,171.41,171.9,171.37,171.83,13861.0,158.4896,158.9427,158.4526,158.8779,13861.0
2021-02-04 10:55:00,171.9,172.0,171.65,171.65,23357.0,158.9427,159.0351,158.7115,158.7115,23357.0
2021-02-04 11:00:00,171.64,171.95,171.54,171.95,18890.0,158.7023,158.9889,158.6098,158.9889,18890.0
2021-02-04 11:05:00,171.95,172.01,171.81,171.96,17111.0,158.9889,159.0444,158.8594,158.9981,17111.0
2021-02-04 11:10:00,171.97,171.97,171.61,171.76,18346.0,159.0074,159.0074,158.6745,158.8132,18346.0
2021-02-04 11:15:00,171.76,171.83,171.56,171.63,12085.0,158.8132,158.8779,158.6283,158.693,12085.0
2021-02-04 11:20:00,171.64,171.92,171.64,171.71,15838.0,158.7023,158.9611,158.7023,158.767,15838.0
2021-02-04 11:25:00,171.82,171.85,171.4,171.41,17485.0,158.8687,158.8964,158.4803,158.4896,17485.0
2021-02-04 11:30:00,171.44,171.63,171.39,171.54,11864.0,158.5173,158.693,158.4711,158.6098,11864.0
2021-02-04 11:35:00,171.53,171.75,171.5,171.52,10926.0,158.6005,158.804,158.5728,158.5913,10926.0
2021-02-04 11:40:00,171.51,171.6,171.23,171.23,14603.0,158.582,158.6653,158.3232,158.3232,14603.0
2021-02-04 11:45:00,171.3,171.42,171.21,171.35,7901.0,158.3879,158.4988,158.3047,158.4341,7901.0
2021-02-04 11:50:00,171.31,171.6,171.29,171.6,13035.0,158.3971,158.6653,158.3786,158.6653,13035.0
2021-02-04 11:55:00,171.63,171.63,171.43,171.51,6744.0,158.693,158.693,158.5081,158.582,6744.0
2021-02-04 12:00:00,171.53,171.69,171.53,171.62,10010.0,158.6005,158.7485,158.6005,158.6838,10010.0
2021-02-04 12:05:00,171.62,171.77,171.56,171.75,10024.0,158.6838,158.8225,158.6283,158.804,10024.0
2021-02-04 12:10:00,171.81,171.84,171.67,171.67,8262.0,158.8594,158.8872,158.73,158.73,8262.0
2021-02-04 12:15:00,171.69,171.8,171.61,171.66,11395.0,158.7485,158.8502,158.6745,158.7207,11395.0
2021-02-04 12:20:00,171.64,171.68,171.52,171.52,10678.0,158.7023,158.7392,158.5913,158.5913,10678.0
2021-02-04 12:25:00,171.5,171.6,171.45,171.46,8212.0,158.5728,158.6653,158.5266,158.5358,8212.0
2021-02-04 12:30:00,171.43,171.51,171.35,171.51,6862.0,158.5081,158.582,158.4341,158.582,6862.0
2021-02-04 12:35:00,171.55,171.67,171.41,171.45,9866.0,158.619,158.73,158.4896,158.5266,9866.0
2021-02-04 12:40:00,171.4,171.54,171.39,171.4,6710.0,158.4803,158.6098,158.4711,158.4803,6710.0
2021-02-04 12:45:00,171.4,171.48,171.29,171.4,7427.0,158.4803,158.5543,158.3786,158.4803,7427.0
2021-02-04 12:50:00,171.48,171.51,171.29,171.33,4669.0,158.5543,158.582,158.3786,158.4156,4669.0
2021-02-04 12:55:00,171.31,171.34,171.05,171.17,10471.0,158.3971,158.4249,158.1567,158.2677,10471.0
2021-02-04 13:00:00,171.19,171.32,171.18,171.19,4905.0,158.2862,158.4064,158.2769,158.2862,4905.0
2021-02-04 13:05:00,171.14,171.22,171.09,171.13,4878.0,158.2399,158.3139,158.1937,158.2307,4878.0
2021-02-04 13:10:00,171.09,171.44,171.09,171.38,9445.0,158.1937,158.5173,158.1937,158.4618,9445.0
2021-02-04 13:15:00,171.36,171.48,171.36,171.41,7890.0,158.4434,158.5543,158.4434,158.4896,7890.0
2021-02-04 13:20:00,171.43,171.65,171.29,171.64,39861.0,158.5081,158.7115,158.3786,158.7023,39861.0
2021-02-04 13:25:00,171.67,171.89,171.62,171.76,18807.0,158.73,158.9334,158.6838,158.8132,18807.0
2021-02-04 13:30:00,171.69,171.84,171.63,171.79,9616.0,158.7485,158.8872,158.693,158.8409,9616.0
2021-02-04 13:35:00,171.74,171.94,171.72,171.9,9737.0,158.7947,158.9796,158.7762,158.9427,9737.0
2021-02-04 13:40:00,171.9,172.09,171.89,171.94,25115.0,158.9427,159.1183,158.9334,158.9796,25115.0
2021-02-04 13:45:00,171.88,172.1,171.85,172.09,12223.0,158.9242,159.1276,158.8964,159.1183,12223.0
2021-02-04 13:50:00,172.1,172.15,171.99,172.01,8195.0,159.1276,159.1738,159.0259,159.0444,8195.0
2021-02-04 13:55:00,172.05,172.15,172.05,172.09,12783.0,159.0813,159.1738,159.0813,159.1183,12783.0
2021-02-04 14:00:00,172.07,172.37,172.03,172.27,27193.0,159.0998,159.3772,159.0629,159.2848,27193.0
2021-02-04 14:05:00,172.25,172.33,171.99,172.0,20669.0,159.2663,159.3402,159.0259,159.0351,20669.0
2021-02-04 14:10:00,172.02,172.02,171.87,171.96,15558.0,159.0536,159.0536,158.9149,158.9981,15558.0
2021-02-04 14:15:00,171.96,172.0,171.77,171.91,17044.0,158.9981,159.0351,158.8225,158.9519,17044.0
2021-02-04 14:20:00,171.91,171.91,171.7,171.71,16870.0,158.9519,158.9519,158.7577,158.767,16870.0
2021-02-04 14:25:00,171.74,171.89,171.7,171.8,8299.0,158.7947,158.9334,158.7577,158.8502,8299.0
2021-02-04 14:30:00,171.78,171.96,171.72,171.93,14071.0,158.8317,158.9981,158.7762,158.9704,14071.0
2021-02-04 14:35:00,171.93,172.2,171.86,172.18,16791.0,158.9704,159.22,158.9057,159.2015,16791.0
2021-02-04 14:40:00,172.15,172.18,171.88,171.9,16933.0,159.1738,159.2015,158.9242,158.9427,16933.0
2021-02-04 14:45:00,171.9,172.01,171.85,172.01,10879.0,158.9427,159.0444,158.8964,159.0444,10879.0
2021-02-04 14:50:00,172.05,172.22,172.03,172.07,11307.0,159.0813,159.2385,159.0629,159.0998,11307.0
2021-02-04 14:55:00,172.11,172.22,172.02,172.13,13814.0,159.1368,159.2385,159.0536,159.1553,13814.0
2021-02-04 15:00:00,172.1,172.22,172.02,172.22,12601.0,159.1276,159.2385,159.0536,159.2385,12601.0
2021-02-04 15:05:00,172.2,172.24,172.08,172.15,16853.0,159.22,159.257,159.1091,159.1738,16853.0
2021-02-04 15:10:00,172.16,172.22,172.1,172.21,17506.0,159.1831,159.2385,159.1276,159.2293,17506.0
2021-02-04 15:15:00,172.21,172.27,172.05,172.07,13140.0,159.2293,159.2848,159.0813,159.0998,13140.0
2021-02-04 15:20:00,172.06,172.17,172.05,172.11,9687.0,159.0906,159.1923,159.0813,159.1368,9687.0
2021-02-04 15:25:00,172.08,172.16,172.0,172.15,17724.0,159.1091,159.1831,159.0351,159.1738,17724.0
2021-02-04 15:30:00,172.17,172.34,172.14,172.32,26516.0,159.1923,159.3495,159.1646,159.331,26516.0
2021-02-04 15:35:00,172.31,172.46,172.28,172.38,28344.0,159.3217,159.4604,159.294,159.3865,28344.0
2021-02-04 15:40:00,172.4,172.62,172.33,172.48,34456.0,159.405,159.6084,159.3402,159.4789,34456.0
2021-02-04 15:45:00,172.48,172.63,172.45,172.49,44114.0,159.4789,159.6176,159.4512,159.4882,44114.0
2021-02-04 15:50:00,172.52,172.68,172.47,172.63,54307.0,159.5159,159.6639,159.4697,159.6176,54307.0
2021-02-04 15:55:00,172.61,173.14,172.5,173.03,233915.0,159.5991,160.0892,159.4974,159.9875,233915.0
2021-02-05 09:30:00,174.68,175.2,174.02,175.11,100304.0,161.5131,161.9939,160.9029,161.9107,100304.0
2021-02-05 09:35:00,175.02,175.16,174.0,174.51,27442.0,161.8275,161.9569,160.8844,161.3559,27442.0
2021-02-05 09:40:00,174.5,174.62,173.81,174.1,18882.0,161.3467,161.4576,160.7087,160.9768,18882.0
2021-02-05 09:45:00,173.99,174.2,173.6,173.61,20948.0,160.8751,161.0693,160.5145,160.5238,20948.0
2021-02-05 09:50:00,173.74,174.38,173.69,174.26,10080.0,160.644,161.2357,160.5977,161.1248,10080.0
2021-02-05 09:55:00,174.21,174.25,173.7,173.97,23058.0,161.0785,161.1155,160.607,160.8566,23058.0
2021-02-05 10:00:00,173.97,174.23,173.83,174.12,30522.0,160.8566,161.097,160.7272,160.9953,30522.0
2021-02-05 10:05:00,174.06,174.47,174.06,174.29,20203.0,160.9398,161.3189,160.9398,161.1525,20203.0
2021-02-05 10:10:00,174.24,174.42,173.6,173.79,31203.0,161.1063,161.2727,160.5145,160.6902,31203.0
2021-02-05 10:15:00,173.88,173.94,173.37,173.63,23702.0,160.7734,160.8289,160.3018,160.5422,23702.0
2021-02-05 10:20:00,173.65,173.66,173.19,173.22,15348.0,160.5607,160.57,160.1354,160.1632,15348.0
2021-02-05 10:25:00,173.28,173.58,173.24,173.55,13456.0,160.2186,160.496,160.1816,160.4683,13456.0
2021-02-05 10:30:00,173.59,174.04,173.59,174.03,14865.0,160.5053,160.9213,160.5053,160.9121,14865.0
2021-02-05 10:35:00,174.04,174.12,173.87,174.09,17787.0,160.9213,160.9953,160.7642,160.9676,17787.0
2021-02-05 10:40:00,174.12,174.48,174.06,174.42,10470.0,160.9953,161.3282,160.9398,161.2727,10470.0
2021-02-05 10:45:00,174.39,174.39,174.02,174.24,7447.0,161.245,161.245,160.9029,161.1063,7447.0
2021-02-05 10:50:00,174.21,174.36,174.19,174.31,6720.0,161.0785,161.2172,161.06,161.171,6720.0
2021-02-05 10:55:00,174.32,174.36,174.1,174.21,9325.0,161.1802,161.2172,160.9768,161.0785,9325.0
2021-02-05 11:00:00,174.22,174.43,174.2,174.39,9289.0,161.0878,161.2819,161.0693,161.245,9289.0
2021-02-05 11:05:00,174.3,174.46,174.1,174.12,12368.0,161.1617,161.3097,160.9768,160.9953,12368.0
2021-02-05 11:10:00,174.12,174.22,174.0,174.18,9745.0,160.9953,161.0878,160.8844,161.0508,9745.0
2021-02-05 11:15:00,174.1,174.18,173.9,173.9,5554.0,160.9768,161.0508,160.7919,160.7919,5554.0
2021-02-05 11:20:00,173.93,174.23,173.92,174.14,7191.0,160.8196,161.097,160.8104,161.0138,7191.0
2021-02-05 11:25:00,174.13,174.27,174.11,174.12,10407.0,161.0046,161.134,160.9861,160.9953,10407.0
2021-02-05 11:30:00,174.2,174.29,174.15,174.27,9895.0,161.0693,161.1525,161.0231,161.134,9895.0
2021-02-05 11:35:00,174.26,174.34,174.12,174.13,12916.0,161.1248,161.1987,160.9953,161.0046,12916.0
2021-02-05 11:40:00,174.09,174.12,173.88,174.0,8679.0,160.9676,160.9953,160.7734,160.8844,8679.0
2021-02-05 11:45:00,174.04,174.18,173.98,174.12,14154.0,160.9213,161.0508,160.8659,160.9953,14154.0
2021-02-05 11:50:00,174.15,174.23,173.87,173.91,13901.0,161.0231,161.097,160.7642,160.8011,13901.0
2021-02-05 11:55:00,173.94,174.05,173.67,173.79,11090.0,160.8289,160.9306,160.5792,160.6902,11090.0
2021-02-05 12:00:00,173.75,173.75,173.52,173.67,9118.0,160.6532,160.6532,160.4405,160.5792,9118.0
2021-02-05 12:05:00,173.71,173.72,173.56,173.58,6807.0,160.6162,160.6255,160.4775,160.496,6807.0
2021-02-05 12:10:00,173.58,173.65,173.46,173.65,9184.0,160.496,160.5607,160.3851,160.5607,9184.0
2021-02-05 12:15:00,173.6,173.8,173.47,173.77,9676.0,160.5145,160.6994,160.3943,160.6717,9676.0
2021-02-05 12:20:00,173.76,173.76,173.42,173.56,6828.0,160.6625,160.6625,160.3481,160.4775,6828.0
2021-02-05 12:25:00,173.56,173.66,173.44,173.64,7662.0,160.4775,160.57,160.3666,160.5515,7662.0
2021-02-05 12:30:00,173.65,174.01,173.64,173.97,10417.0,160.5607,160.8936,160.5515,160.8566,10417.0
2021-02-05 12:35:00,173.95,174.02,173.81,173.95,9040.0,160.8381,160.9029,160.7087,160.8381,9040.0
2021-02-05 12:40:00,173.96,173.96,173.68,173.75,6997.0,160.8474,160.8474,160.5885,160.6532,6997.0
2021-02-05 12:45:00,173.86,173.92,173.69,173.69,11059.0,160.7549,160.8104,160.5977,160.5977,11059.0
2021-02-05 12:50:00,173.74,173.81,173.63,173.72,9152.0,160.644,160.7087,160.5422,160.6255,9152.0
2021-02-05 12:55:00,173.75,173.98,173.74,173.81,8939.0,160.6532,160.8659,160.644,160.7087,8939.0
2021-02-05 13:00:00,173.81,173.85,173.71,173.76,6435.0,160.7087,160.7457,160.6162,160.6625,6435.0
2021-02-05 13:05:00,173.72,173.79,173.68,173.78,6787.0,160.6255,160.6902,160.5885,160.6809,6787.0
2021-02-05 13:10:00,173.81,173.87,173.69,173.77,8746.0,160.7087,160.7642,160.5977,160.6717,8746.0
2021-02-05 13:15:00,173.74,173.85,173.68,173.8,6928.0,160.644,160.7457,160.5885,160.6994,6928.0
2021-02-05 13:20:00,173.9,174.03,173.84,173.91,15625.0,160.7919,160.9121,160.7364,160.8011,15625.0
2021-02-05 13:25:00,173.89,174.33,173.86,174.26,25482.0,160.7827,161.1895,160.7549,161.1248,25482.0
2021-02-05 13:30:00,174.26,174.42,174.21,174.34,13017.0,161.1248,161.2727,161.0785,161.1987,13017.0
2021-02-05 13:35:00,174.28,174.38,174.18,174.31,10055.0,161.1433,161.2357,161.0508,161.171,10055.0
2021-02-05 13:40:00,174.32,174.35,174.23,174.27,12973.0,161.1802,161.208,161.097,161.134,12973.0
2021-02-05 13:45:00,174.24,174.29,174.12,174.14,11566.0,161.1063,161.1525,160.9953,161.0138,11566.0
2021-02-05 13:50:00,174.12,174.29,174.08,174.09,10367.0,160.9953,161.1525,160.9583,160.9676,10367.0
2021-02-05 13:55:00,174.08,174.27,173.99,174.25,27304.0,160.9583,161.134,160.8751,161.1155,27304.0
2021-02-05 14:00:00,174.23,174.38,174.15,174.27,11058.0,161.097,161.2357,161.0231,161.134,11058.0
2021-02-05 14:05:00,174.29,174.37,174.19,174.21,6506.0,161.1525,161.2265,161.06,161.0785,6506.0
2021-02-05 14:10:00,174.2,174.36,174.15,174.16,7952.0,161.0693,161.2172,161.0231,161.0323,7952.0
2021-02-05 14:15:00,174.17,174.31,174.16,174.25,8640.0,161.0415,161.171,161.0323,161.1155,8640.0
2021-02-05 14:20:00,174.19,174.25,174.12,174.12,10390.0,161.06,161.1155,160.9953,160.9953,10390.0
2021-02-05 14:25:00,174.12,174.32,174.06,174.14,11305.0,160.9953,161.1802,160.9398,161.0138,11305.0
2021-02-05 14:30:00,174.17,174.32,174.17,174.19,6675.0,161.0415,161.1802,161.0415,161.06,6675.0
2021-02-05 14:35:00,174.2,174.41,174.19,174.37,6683.0,161.0693,161.2635,161.06,161.2265,6683.0
2021-02-05 14:40:00,174.35,174.41,174.23,174.23,10108.0,161.208,161.2635,161.097,161.097,10108.0
2021-02-05 14:45:00,174.23,174.27,174.05,174.1,54433.0,161.097,161.134,160.9306,160.9768,54433.0
2021-02-05 14:50:00,174.11,174.39,174.05,174.36,13055.0,160.9861,161.245,160.9306,161.2172,13055.0
2021-02-05 14:55:00,174.38,174.52,174.35,174.51,8742.0,161.2357,161.3652,161.208,161.3559,8742.0
2021-02-05 15:00:00,174.49,174.55,174.43,174.51,14659.0,161.3374,161.3929,161.2819,161.3559,14659.0
2021-02-05 15:05:00,174.52,174.63,174.52,174.52,9983.0,161.3652,161.4669,161.3652,161.3652,9983.0
2021-02-05 15:10:00,174.5,174.64,174.49,174.6,10817.0,161.3467,161.4761,161.3374,161.4391,10817.0
2021-02-05 15:15:00,174.55,174.88,174.54,174.82,17353.0,161.3929,161.698,161.3837,161.6426,17353.0
2021-02-05 15:20:00,174.83,174.85,174.68,174.71,12955.0,161.6518,161.6703,161.5131,161.5408,12955.0
2021-02-05 15:25:00,174.75,174.8,174.45,174.46,16441.0,161.5778,161.6241,161.3004,161.3097,16441.0
2021-02-05 15:30:00,174.47,174.63,174.37,174.63,23602.0,161.3189,161.4669,161.2265,161.4669,23602.0
2021-02-05 15:35:00,174.64,174.71,174.5,174.69,19831.0,161.4761,161.5408,161.3467,161.5223,19831.0
2021-02-05 15:40:00,174.68,174.79,174.59,174.6,22403.0,161.5131,161.6148,161.4299,161.4391,22403.0
2021-02-05 15:45:00,174.61,174.75,174.5,174.5,23912.0,161.4484,161.5778,161.3467,161.3467,23912.0
2021-02-05 15:50:00,174.51,174.63,174.41,174.5,36824.0,161.3559,161.4669,161.2635,161.3467,36824.0
2021-02-05 15:55:00,174.52,175.08,174.49,175.03,138760.0,161.3652,161.883,161.3374,161.8367,138760.0
2021-02-08 09:30:00,175.98,177.07,175.51,176.99,88056.0,162.7151,163.723,162.2805,163.649,88056.0
2021-02-08 09:35:00,177.08,177.42,176.76,177.25,35338.0,163.7322,164.0466,163.4363,163.8894,35338.0
2021-02-08 09:40:00,177.33,177.86,177.11,177.72,28747.0,163.9634,164.4534,163.7599,164.324,28747.0
2021-02-08 09:45:00,177.68,177.78,177.14,177.67,38487.0,164.287,164.3794,163.7877,164.2777,38487.0
2021-02-08 09:50:00,177.59,177.66,177.44,177.62,13770.0,164.2038,164.2685,164.0651,164.2315,13770.0
2021-02-08 09:55:00,177.62,177.93,177.46,177.86,25279.0,164.2315,164.5181,164.0836,164.4534,25279.0
2021-02-08 10:00:00,177.81,178.25,177.78,178.25,20777.0,164.4072,164.814,164.3794,164.814,20777.0
2021-02-08 10:05:00,178.26,178.29,177.83,178.29,22284.0,164.8233,164.851,164.4257,164.851,22284.0
2021-02-08 10:10:00,178.3,178.55,178.26,178.53,20645.0,164.8602,165.0914,164.8233,165.0729,20645.0
2021-02-08 10:15:00,178.52,178.53,178.01,178.21,21387.0,165.0637,165.0729,164.5921,164.777,21387.0
2021-02-08 10:20:00,178.21,178.36,177.76,177.9,25991.0,164.777,164.9157,164.3609,164.4904,25991.0
2021-02-08 10:25:00,177.87,178.04,177.63,177.9,15805.0,164.4627,164.6198,164.2407,164.4904,15805.0
2021-02-08 10:30:00,177.87,177.95,177.76,177.95,12263.0,164.4627,164.5366,164.3609,164.5366,12263.0
2021-02-08 10:35:00,177.87,177.93,177.61,177.62,15212.0,164.4627,164.5181,164.2222,164.2315,15212.0
2021-02-08 10:40:00,177.65,177.83,177.5,177.64,11802.0,164.2592,164.4257,164.1205,164.25,11802.0
2021-02-08 10:45:00,177.63,177.84,177.5,177.82,14212.0,164.2407,164.4349,164.1205,164.4164,14212.0
2021-02-08 10:50:00,177.84,177.84,177.5,177.53,21551.0,164.4349,164.4349,164.1205,164.1483,21551.0
2021-02-08 10:55:00,177.57,177.69,177.42,177.69,16764.0,164.1853,164.2962,164.0466,164.2962,16764.0
2021-02-08 11:00:00,177.72,177.82,177.4,177.49,9474.0,164.324,164.4164,164.0281,164.1113,9474.0
2021-02-08 11:05:00,177.49,177.56,177.3,177.38,12439.0,164.1113,164.176,163.9356,164.0096,12439.0
2021-02-08 11:10:00,177.36,177.48,177.27,177.42,10706.0,163.9911,164.102,163.9079,164.0466,10706.0
2021-02-08 11:15:00,177.48,177.48,177.22,177.3,11790.0,164.102,164.102,163.8616,163.9356,11790.0
2021-02-08 11:20:00,177.31,177.46,177.23,177.44,13450.0,163.9449,164.0836,163.8709,164.0651,13450.0
2021-02-08 11:25:00,177.35,177.43,177.23,177.24,8115.0,163.9818,164.0558,163.8709,163.8801,8115.0
2021-02-08 11:30:00,177.22,177.33,177.01,177.07,25727.0,163.8616,163.9634,163.6675,163.723,25727.0
2021-02-08 11:35:00,177.06,177.15,176.76,176.98,29376.0,163.7137,163.7969,163.4363,163.6397,29376.0
2021-02-08 11:40:00,177.04,177.16,176.95,177.06,9583.0,163.6952,163.8062,163.612,163.7137,9583.0
2021-02-08 11:45:00,177.13,177.43,177.07,177.42,10724.0,163.7784,164.0558,163.723,164.0466,10724.0
2021-02-08 11:50:00,177.36,177.56,177.36,177.52,10023.0,163.9911,164.176,163.9911,164.139,10023.0
2021-02-08 11:55:00,177.52,177.55,177.39,177.4,7849.0,164.139,164.1668,164.0188,164.0281,7849.0
2021-02-08 12:00:00,177.41,177.41,177.16,177.31,14710.0,164.0373,164.0373,163.8062,163.9449,14710.0
2021-02-08 12:05:00,177.28,177.29,177.04,177.07,7073.0,163.9171,163.9264,163.6952,163.723,7073.0
2021-02-08 12:10:00,177.1,177.43,177.1,177.42,11411.0,163.7507,164.0558,163.7507,164.0466,11411.0
2021-02-08 12:15:00,177.47,177.5,177.36,177.38,27620.0,164.0928,164.1205,163.9911,164.0096,27620.0
2021-02-08 12:20:00,177.38,177.41,177.31,177.37,12189.0,164.0096,164.0373,163.9449,164.0003,12189.0
2021-02-08 12:25:00,177.36,177.36,177.22,177.31,9495.0,163.9911,163.9911,163.8616,163.9449,9495.0
2021-02-08 12:30:00,177.33,177.4,177.25,177.34,12464.0,163.9634,164.0281,163.8894,163.9726,12464.0
2021-02-08 12:35:00,177.34,177.34,177.14,177.2,13506.0,163.9726,163.9726,163.7877,163.8432,13506.0
2021-02-08 12:40:00,177.19,177.32,177.14,177.25,8820.0,163.8339,163.9541,163.7877,163.8894,8820.0
2021-02-08 12:45:00,177.22,177.27,177.14,177.14,9675.0,163.8616,163.9079,163.7877,163.7877,9675.0
2021-02-08 12:50:00,177.17,177.35,177.15,177.33,10474.0,163.8154,163.9818,163.7969,163.9634,10474.0
2021-02-08 12:55:00,177.25,177.36,177.11,177.15,12128.0,163.8894,163.9911,163.7599,163.7969,12128.0
2021-02-08 13:00:00,177.14,177.23,177.1,177.2,6172.0,163.7877,163.8709,163.7507,163.8432,6172.0
2021-02-08 13:05:00,177.17,177.31,177.15,177.18,10084.0,163.8154,163.9449,163.7969,163.8247,10084.0
2021-02-08 13:10:00,177.17,177.35,177.17,177.24,10447.0,163.8154,163.9818,163.8154,163.8801,10447.0
2021-02-08 13:15:00,177.24,177.4,177.11,177.12,7174.0,163.8801,164.0281,163.7599,163.7692,7174.0
2021-02-08 13:20:00,177.14,177.18,177.0,177.02,13561.0,163.7877,163.8247,163.6582,163.6767,13561.0
2021-02-08 13:25:00,177.04,177.13,176.9,177.0,22359.0,163.6952,163.7784,163.5658,163.6582,22359.0
2021-02-08 13:30:00,177.03,177.08,176.88,176.99,10639.0,163.686,163.7322,163.5473,163.649,10639.0
2021-02-08 13:35:00,176.96,177.12,176.96,177.05,11556.0,163.6212,163.7692,163.6212,163.7045,11556.0
2021-02-08 13:40:00,177.02,177.12,177.02,177.09,13771.0,163.6767,163.7692,163.6767,163.7414,13771.0
2021-02-08 13:45:00,177.1,177.11,176.91,177.0,15117.0,163.7507,163.7599,163.575,163.6582,15117.0
2021-02-08 13:50:00,177.02,177.07,176.83,176.86,12154.0,163.6767,163.723,163.501,163.5288,12154.0
2021-02-08 13:55:00,176.86,177.04,176.82,176.91,10054.0,163.5288,163.6952,163.4918,163.575,10054.0
2021-02-08 14:00:00,176.93,177.11,176.93,176.98,13178.0,163.5935,163.7599,163.5935,163.6397,13178.0
2021-02-08 14:05:00,177.02,177.17,177.01,177.17,8293.0,163.6767,163.8154,163.6675,163.8154,8293.0
2021-02-08 14:10:00,177.19,177.28,177.11,177.28,13590.0,163.8339,163.9171,163.7599,163.9171,13590.0
2021-02-08 14:15:00,177.29,177.39,177.23,177.27,6184.0,163.9264,164.0188,163.8709,163.9079,6184.0
2021-02-08 14:20:00,177.28,177.42,177.24,177.42,7810.0,163.9171,164.0466,163.8801,164.0466,7810.0
2021-02-08 14:25:00,177.41,177.49,177.37,177.49,9370.0,164.0373,164.1113,164.0003,164.1113,9370.0
2021-02-08 14:30:00,177.46,177.56,177.34,177.53,8762.0,164.0836,164.176,163.9726,164.1483,8762.0
2021-02-08 14:35:00,177.55,177.81,177.55,177.81,6038.0,164.1668,164.4072,164.1668,164.4072,6038.0
2021-02-08 14:40:00,177.82,177.84,177.75,177.78,18279.0,164.4164,164.4349,164.3517,164.3794,18279.0
2021-02-08 14:45:00,177.78,177.89,177.72,177.81,21684.0,164.3794,164.4811,164.324,164.4072,21684.0
2021-02-08 14:50:00,177.81,177.84,177.74,177.82,13818.0,164.4072,164.4349,164.3424,164.4164,13818.0
2021-02-08 14:55:00,177.83,177.96,177.83,177.93,8197.0,164.4257,164.5459,164.4257,164.5181,8197.0
2021-02-08 15:00:00,177.94,178.05,177.82,177.86,33942.0,164.5274,164.6291,164.4164,164.4534,33942.0
2021-02-08 15:05:00,177.88,177.97,177.7,177.71,18397.0,164.4719,164.5551,164.3055,164.3147,18397.0
2021-02-08 15:10:00,177.68,177.91,177.68,177.85,15775.0,164.287,164.4996,164.287,164.4442,15775.0
2021-02-08 15:15:00,177.81,177.96,177.76,177.93,21300.0,164.4072,164.5459,164.3609,164.5181,21300.0
2021-02-08 15:20:00,177.93,178.09,177.93,178.05,15723.0,164.5181,164.6661,164.5181,164.6291,15723.0
2021-02-08 15:25:00,178.05,178.21,178.02,178.17,27715.0,164.6291,164.777,164.6013,164.74,27715.0
2021-02-08 15:30:00,178.19,178.53,178.17,178.37,30900.0,164.7585,165.0729,164.74,164.925,30900.0
2021-02-08 15:35:00,178.37,178.37,178.16,178.25,36623.0,164.925,164.925,164.7308,164.814,36623.0
2021-02-08 15:40:00,178.26,178.46,178.26,178.43,46620.0,164.8233,165.0082,164.8233,164.9804,46620.0
2021-02-08 15:45:00,178.41,178.46,178.31,178.4,34555.0,164.9619,165.0082,164.8695,164.9527,34555.0
2021-02-08 15:50:00,178.34,178.53,178.3,178.47,67361.0,164.8972,165.0729,164.8602,165.0174,67361.0
2021-02-08 15:55:00,178.47,179.21,178.38,179.17,237035.0,165.0174,165.7016,164.9342,165.6647,237035.0
2021-02-09 09:30:00,178.83,179.46,178.43,178.43,74519.0,165.3503,165.9328,164.9804,164.9804,74519.0
2021-02-09 09:35:00,178.49,179.21,178.36,178.82,22960.0,165.0359,165.7016,164.9157,165.341,22960.0
2021-02-09 09:40:00,178.65,178.76,178.17,178.35,17477.0,165.1839,165.2856,164.74,164.9065,17477.0
2021-02-09 09:45:00,178.35,178.7,178.22,178.48,23074.0,164.9065,165.2301,164.7863,165.0267,23074.0
2021-02-09 09:50:00,178.48,178.48,178.09,178.37,28276.0,165.0267,165.0267,164.6661,164.925,28276.0
2021-02-09 09:55:00,178.4,178.67,178.25,178.27,39989.0,164.9527,165.2023,164.814,164.8325,39989.0
2021-02-09 10:00:00,178.31,178.52,178.24,178.42,22249.0,164.8695,165.0637,164.8048,164.9712,22249.0
2021-02-09 10:05:00,178.42,178.42,177.8,177.99,40938.0,164.9712,164.9712,164.3979,164.5736,40938.0
2021-02-09 10:10:00,178.04,178.31,178.04,178.06,15647.0,164.6198,164.8695,164.6198,164.6383,15647.0
2021-02-09 10:15:00,178.11,178.19,177.8,177.94,20688.0,164.6846,164.7585,164.3979,164.5274,20688.0
2021-02-09 10:20:00,177.89,178.07,177.89,177.91,14723.0,164.4811,164.6476,164.4811,164.4996,14723.0
2021-02-09 10:25:00,177.91,177.97,177.7,177.97,18965.0,164.4996,164.5551,164.3055,164.5551,18965.0
2021-02-09 10:30:00,178.01,178.04,177.77,177.91,14981.0,164.5921,164.6198,164.3702,164.4996,14981.0
2021-02-09 10:35:00,177.89,178.11,177.78,178.07,19869.0,164.4811,164.6846,164.3794,164.6476,19869.0
2021-02-09 10:40:00,178.02,178.14,177.82,177.84,14119.0,164.6013,164.7123,164.4164,164.4349,14119.0
2021-02-09 10:45:00,177.8,177.93,177.59,177.61,22459.0,164.3979,164.5181,164.2038,164.2222,22459.0
2021-02-09 10:50:00,177.66,177.8,177.49,177.65,13240.0,164.2685,164.3979,164.1113,164.2592,13240.0
2021-02-09 10:55:00,177.69,178.06,177.56,178.02,15367.0,164.2962,164.6383,164.176,164.6013,15367.0
2021-02-09 11:00:00,177.99,178.41,177.91,178.32,30660.0,164.5736,164.9619,164.4996,164.8787,30660.0
2021-02-09 11:05:00,178.34,178.35,178.15,178.18,9908.0,164.8972,164.9065,164.7215,164.7493,9908.0
2021-02-09 11:10:00,178.11,178.22,178.0,178.2,20586.0,164.6846,164.7863,164.5829,164.7678,20586.0
2021-02-09 11:15:00,178.16,178.28,178.13,178.15,14157.0,164.7308,164.8417,164.7031,164.7215,14157.0
2021-02-09 11:20:00,178.15,178.39,178.14,178.28,14903.0,164.7215,164.9435,164.7123,164.8417,14903.0
2021-02-09 11:25:00,178.28,178.4,178.14,178.19,12066.0,164.8417,164.9527,164.7123,164.7585,12066.0
2021-02-09 11:30:00,178.22,178.33,178.07,178.33,9907.0,164.7863,164.888,164.6476,164.888,9907.0
2021-02-09 11:35:00,178.28,178.6,178.28,178.35,8670.0,164.8417,165.1376,164.8417,164.9065,8670.0
2021-02-09 11:40:00,178.39,178.5,178.32,178.44,9522.0,164.9435,165.0452,164.8787,164.9897,9522.0
2021-02-09 11:45:00,178.42,178.45,178.22,178.37,7836.0,164.9712,164.9989,164.7863,164.925,7836.0
2021-02-09 11:50:00,178.33,178.44,178.25,178.36,9541.0,164.888,164.9897,164.814,164.9157,9541.0
2021-02-09 11:55:00,178.39,178.47,178.36,178.4,12780.0,164.9435,165.0174,164.9157,164.9527,12780.0
2021-02-09 12:00:00,178.4,178.48,178.33,178.44,10318.0,164.9527,165.0267,164.888,164.9897,10318.0
2021-02-09 12:05:00,178.45,178.51,178.38,178.44,9383.0,164.9989,165.0544,164.9342,164.9897,9383.0
2021-02-09 12:10:00,178.47,178.66,178.38,178.55,10761.0,165.0174,165.1931,164.9342,165.0914,10761.0
2021-02-09 12:15:00,178.53,178.61,178.39,178.4,8853.0,165.0729,165.1469,164.9435,164.9527,8853.0
2021-02-09 12:20:00,178.39,178.4,178.27,178.37,10172.0,164.9435,164.9527,164.8325,164.925,10172.0
2021-02-09 12:25:00,178.34,178.45,178.23,178.41,8513.0,164.8972,164.9989,164.7955,164.9619,8513.0
2021-02-09 12:30:00,178.42,178.48,178.3,178.36,13415.0,164.9712,165.0267,164.8602,164.9157,13415.0
2021-02-09 12:35:00,178.4,178.57,178.36,178.56,9330.0,164.9527,165.1099,164.9157,165.1006,9330.0
2021-02-09 12:40:00,178.56,178.56,178.4,178.41,12348.0,165.1006,165.1006,164.9527,164.9619,12348.0
2021-02-09 12:45:00,178.43,178.56,178.4,178.56,14978.0,164.9804,165.1006,164.9527,165.1006,14978.0
2021-02-09 12:50:00,178.56,178.72,178.48,178.48,9456.0,165.1006,165.2486,165.0267,165.0267,9456.0
2021-02-09 12:55:00,178.52,178.58,178.34,178.53,6769.0,165.0637,165.1191,164.8972,165.0729,6769.0
2021-02-09 13:00:00,178.5,178.5,178.3,178.4,10936.0,165.0452,165.0452,164.8602,164.9527,10936.0
2021-02-09 13:05:00,178.4,178.44,178.1,178.24,12317.0,164.9527,164.9897,164.6753,164.8048,12317.0
2021-02-09 13:10:00,178.24,178.29,178.16,178.25,14651.0,164.8048,164.851,164.7308,164.814,14651.0
2021-02-09 13:15:00,178.28,178.33,178.25,178.33,11912.0,164.8417,164.888,164.814,164.888,11912.0
2021-02-09 13:20:00,178.29,178.29,178.13,178.25,15019.0,164.851,164.851,164.7031,164.814,15019.0
2021-02-09 13:25:00,178.25,178.33,178.22,178.27,16373.0,164.814,164.888,164.7863,164.8325,16373.0
2021-02-09 13:30:00,178.22,178.36,178.22,178.29,12392.0,164.7863,164.9157,164.7863,164.851,12392.0
2021-02-09 13:35:00,178.24,178.27,178.12,178.17,14480.0,164.8048,164.8325,164.6938,164.74,14480.0
2021-02-09 13:40:00,178.14,178.25,178.01,178.15,39060.0,164.7123,164.814,164.5921,164.7215,39060.0
2021-02-09 13:45:00,178.13,178.18,178.03,178.15,22291.0,164.7031,164.7493,164.6106,164.7215,22291.0
2021-02-09 13:50:00,178.15,178.24,178.13,178.18,7964.0,164.7215,164.8048,164.7031,164.7493,7964.0
2021-02-09 13:55:00,178.17,178.25,178.07,178.09,15465.0,164.74,164.814,164.6476,164.6661,15465.0
2021-02-09 14:00:00,178.04,178.18,177.95,177.95,19952.0,164.6198,164.7493,164.5366,164.5366,19952.0
2021-02-09 14:05:00,177.96,178.16,177.96,178.1,16425.0,164.5459,164.7308,164.5459,164.6753,16425.0
2021-02-09 14:10:00,178.07,178.28,178.02,178.14,37813.0,164.6476,164.8417,164.6013,164.7123,37813.0
2021-02-09 14:15:00,178.13,178.26,178.12,178.25,8218.0,164.7031,164.8233,164.6938,164.814,8218.0
2021-02-09 14:20:00,178.26,178.29,178.12,178.19,24308.0,164.8233,164.851,164.6938,164.7585,24308.0
2021-02-09 14:25:00,178.19,178.21,178.06,178.2,15730.0,164.7585,164.777,164.6383,164.7678,15730.0
2021-02-09 14:30:00,178.2,178.22,178.07,178.09,10936.0,164.7678,164.7863,164.6476,164.6661,10936.0
2021-02-09 14:35:00,178.11,178.2,177.98,178.06,15731.0,164.6846,164.7678,164.5644,164.6383,15731.0
2021-02-09 14:40:00,178.0,178.11,178.0,178.07,17571.0,164.5829,164.6846,164.5829,164.6476,17571.0
2021-02-09 14:45:00,177.97,178.05,177.73,177.88,15413.0,164.5551,164.6291,164.3332,164.4719,15413.0
2021-02-09 14:50:00,177.85,177.86,177.55,177.62,13884.0,164.4442,164.4534,164.1668,164.2315,13884.0
2021-02-09 14:55:00,177.61,177.62,177.42,177.44,20804.0,164.2222,164.2315,164.0466,164.0651,20804.0
2021-02-09 15:00:00,177.43,177.69,177.38,177.67,18752.0,164.0558,164.2962,164.0096,164.2777,18752.0
2021-02-09 15:05:00,177.69,177.75,177.63,177.7,13054.0,164.2962,164.3517,164.2407,164.3055,13054.0
2021-02-09 15:10:00,177.7,178.02,177.7,177.98,14642.0,164.3055,164.6013,164.3055,164.5644,14642.0
2021-02-09 15:15:00,177.94,177.99,177.84,177.94,20214.0,164.5274,164.5736,164.4349,164.5274,20214.0
2021-02-09 15:20:00,177.91,177.97,177.71,177.83,39743.0,164.4996,164.5551,164.3147,164.4257,39743.0
2021-02-09 15:25:00,177.79,177.96,177.79,177.87,24747.0,164.3887,164.5459,164.3887,164.4627,24747.0
2021-02-09 15:30:00,177.87,177.95,177.67,177.86,20013.0,164.4627,164.5366,164.2777,164.4534,20013.0
2021-02-09 15:35:00,177.85,177.89,177.67,177.76,28358.0,164.4442,164.4811,164.2777,164.3609,28358.0
2021-02-09 15:40:00,177.77,177.88,177.7,177.78,46426.0,164.3702,164.4719,164.3055,164.3794,46426.0
2021-02-09 15:45:00,177.8,177.98,177.7,177.7,44113.0,164.3979,164.5644,164.3055,164.3055,44113.0
2021-02-09 15:50:00,177.73,177.81,177.61,177.78,99439.0,164.3332,164.4072,164.2222,164.3794,99439.0
2021-02-09 15:55:00,177.81,177.87,177.38,177.82,138505.0,164.4072,164.4627,164.0096,164.4164,138505.0
2021-02-10 09:30:00,179.0,179.0,178.3,178.54,56336.0,165.5075,165.5075,164.8602,165.0821,56336.0
2021-02-10 09:35:00,178.64,178.74,178.28,178.32,20867.0,165.1746,165.2671,164.8417,164.8787,20867.0
2021-02-10 09:40:00,178.33,178.57,178.18,178.5,18919.0,164.888,165.1099,164.7493,165.0452,18919.0
2021-02-10 09:45:00,178.45,178.46,177.42,177.56,14706.0,164.9989,165.0082,164.0466,164.176,14706.0
2021-02-10 09:50:00,177.55,177.61,177.06,177.12,15688.0,164.1668,164.2222,163.7137,163.7692,15688.0
2021-02-10 09:55:00,177.13,177.33,176.56,176.64,28666.0,163.7784,163.9634,163.2514,163.3254,28666.0
2021-02-10 10:00:00,176.59,176.97,176.57,176.61,34132.0,163.2791,163.6305,163.2606,163.2976,34132.0
2021-02-10 10:05:00,176.55,177.04,176.49,176.67,22824.0,163.2421,163.6952,163.1867,163.3531,22824.0
2021-02-10 10:10:00,176.59,176.6,176.35,176.45,15906.0,163.2791,163.2884,163.0572,163.1497,15906.0
2021-02-10 10:15:00,176.42,176.46,176.21,176.23,17475.0,163.1219,163.1589,162.9278,162.9463,17475.0
2021-02-10 10:20:00,176.24,176.3,175.36,175.65,38828.0,162.9555,163.011,162.1418,162.41,38828.0
2021-02-10 10:25:00,175.75,176.08,175.56,176.02,16407.0,162.5025,162.8076,162.3268,162.7521,16407.0
2021-02-10 10:30:00,175.95,175.98,175.27,175.39,14738.0,162.6874,162.7151,162.0586,162.1696,14738.0
2021-02-10 10:35:00,175.34,175.72,175.32,175.56,12654.0,162.1234,162.4747,162.1049,162.3268,12654.0
2021-02-10 10:40:00,175.68,175.78,175.18,175.18,13654.0,162.4377,162.5302,161.9754,161.9754,13654.0
2021-02-10 10:45:00,175.32,175.81,175.14,175.79,31773.0,162.1049,162.5579,161.9384,162.5394,31773.0
2021-02-10 10:50:00,175.76,175.99,175.62,175.7,16538.0,162.5117,162.7244,162.3822,162.4562,16538.0
2021-02-10 10:55:00,175.64,176.1,175.48,176.0,32584.0,162.4007,162.8261,162.2528,162.7336,32584.0
2021-02-10 11:00:00,176.1,176.43,176.1,176.24,17325.0,162.8261,163.1312,162.8261,162.9555,17325.0
2021-02-10 11:05:00,176.22,176.34,175.36,175.72,34387.0,162.937,163.048,162.1418,162.4747,34387.0
2021-02-10 11:10:00,175.89,176.3,175.89,176.12,12797.0,162.6319,163.011,162.6319,162.8446,12797.0
2021-02-10 11:15:00,176.2,176.3,176.09,176.18,10467.0,162.9185,163.011,162.8168,162.9,10467.0
2021-02-10 11:20:00,176.18,176.36,176.1,176.24,16041.0,162.9,163.0665,162.8261,162.9555,16041.0
2021-02-10 11:25:00,176.26,176.33,175.79,175.81,14683.0,162.974,163.0387,162.5394,162.5579,14683.0
2021-02-10 11:30:00,175.8,176.01,175.48,176.0,13729.0,162.5487,162.7429,162.2528,162.7336,13729.0
2021-02-10 11:35:00,176.06,176.17,175.97,176.11,14414.0,162.7891,162.8908,162.7059,162.8353,14414.0
2021-02-10 11:40:00,176.12,176.29,176.06,176.14,12605.0,162.8446,163.0017,162.7891,162.8631,12605.0
2021-02-10 11:45:00,176.14,176.22,175.86,176.03,13392.0,162.8631,162.937,162.6042,162.7613,13392.0
2021-02-10 11:50:00,176.09,176.18,175.97,176.11,22345.0,162.8168,162.9,162.7059,162.8353,22345.0
2021-02-10 11:55:00,176.14,176.2,176.0,176.02,24320.0,162.8631,162.9185,162.7336,162.7521,24320.0
2021-02-10 12:00:00,176.06,176.09,175.73,175.75,22905.0,162.7891,162.8168,162.484,162.5025,22905.0
2021-02-10 12:05:00,175.77,175.77,175.45,175.65,15575.0,162.5209,162.5209,162.2251,162.41,15575.0
2021-02-10 12:10:00,175.67,176.15,175.6,176.15,14246.0,162.4285,162.8723,162.3638,162.8723,14246.0
2021-02-10 12:15:00,176.14,176.15,175.79,175.94,15729.0,162.8631,162.8723,162.5394,162.6781,15729.0
2021-02-10 12:20:00,175.92,175.92,175.47,175.47,13419.0,162.6596,162.6596,162.2436,162.2436,13419.0
2021-02-10 12:25:00,175.5,175.73,175.5,175.61,14809.0,162.2713,162.484,162.2713,162.373,14809.0
2021-02-10 12:30:00,175.6,175.79,175.47,175.72,12434.0,162.3638,162.5394,162.2436,162.4747,12434.0
2021-02-10 12:35:00,175.74,175.87,175.66,175.68,13655.0,162.4932,162.6134,162.4192,162.4377,13655.0
2021-02-10 12:40:00,175.68,175.84,175.67,175.72,11864.0,162.4377,162.5857,162.4285,162.4747,11864.0
2021-02-10 12:45:00,175.69,176.04,175.66,176.0,14119.0,162.447,162.7706,162.4192,162.7336,14119.0
2021-02-10 12:50:00,175.95,176.08,175.92,176.05,7586.0,162.6874,162.8076,162.6596,162.7798,7586.0
2021-02-10 12:55:00,176.07,176.12,176.01,176.01,8123.0,162.7983,162.8446,162.7429,162.7429,8123.0
2021-02-10 13:00:00,176.04,176.23,176.04,176.15,10374.0,162.7706,162.9463,162.7706,162.8723,10374.0
2021-02-10 13:05:00,176.14,176.36,176.14,176.25,5795.0,162.8631,163.0665,162.8631,162.9648,5795.0
2021-02-10 13:10:00,176.32,176.35,176.23,176.24,6214.0,163.0295,163.0572,162.9463,162.9555,6214.0
2021-02-10 13:15:00,176.23,176.44,176.16,176.36,8928.0,162.9463,163.1404,162.8815,163.0665,8928.0
2021-02-10 13:20:00,176.36,176.5,176.3,176.5,6569.0,163.0665,163.1959,163.011,163.1959,6569.0
2021-02-10 13:25:00,176.56,176.57,176.43,176.49,7798.0,163.2514,163.2606,163.1312,163.1867,7798.0
2021-02-10 13:30:00,176.45,176.67,176.41,176.63,13969.0,163.1497,163.3531,163.1127,163.3161,13969.0
2021-02-10 13:35:00,176.63,176.68,176.55,176.65,9572.0,163.3161,163.3623,163.2421,163.3346,9572.0
2021-02-10 13:40:00,176.65,176.65,176.48,176.5,9542.0,163.3346,163.3346,163.1774,163.1959,9542.0
2021-02-10 13:45:00,176.55,176.56,176.34,176.34,12674.0,163.2421,163.2514,163.048,163.048,12674.0
2021-02-10 13:50:00,176.34,176.44,176.19,176.37,14165.0,163.048,163.1404,162.9093,163.0757,14165.0
2021-02-10 13:55:00,176.35,176.4,176.21,176.32,10786.0,163.0572,163.1035,162.9278,163.0295,10786.0
2021-02-10 14:00:00,176.35,176.67,176.27,176.66,11060.0,163.0572,163.3531,162.9833,163.3439,11060.0
2021-02-10 14:05:00,176.65,176.84,176.52,176.84,33622.0,163.3346,163.5103,163.2144,163.5103,33622.0
2021-02-10 14:10:00,176.79,177.02,176.72,177.01,11447.0,163.4641,163.6767,163.3993,163.6675,11447.0
2021-02-10 14:15:00,176.95,177.13,176.86,177.08,17508.0,163.612,163.7784,163.5288,163.7322,17508.0
2021-02-10 14:20:00,177.05,177.2,177.01,177.2,12839.0,163.7045,163.8432,163.6675,163.8432,12839.0
2021-02-10 14:25:00,177.19,177.34,177.09,177.22,14047.0,163.8339,163.9726,163.7414,163.8616,14047.0
2021-02-10 14:30:00,177.25,177.45,177.09,177.39,20199.0,163.8894,164.0743,163.7414,164.0188,20199.0
2021-02-10 14:35:00,177.35,177.39,177.15,177.17,12067.0,163.9818,164.0188,163.7969,163.8154,12067.0
2021-02-10 14:40:00,177.16,177.29,176.97,177.07,19953.0,163.8062,163.9264,163.6305,163.723,19953.0
2021-02-10 14:45:00,177.07,177.1,176.72,177.0,31103.0,163.723,163.7507,163.3993,163.6582,31103.0
2021-02-10 14:50:00,176.95,177.09,176.85,176.87,25448.0,163.612,163.7414,163.5195,163.538,25448.0
2021-02-10 14:55:00,176.95,177.05,176.86,177.0,21153.0,163.612,163.7045,163.5288,163.6582,21153.0
2021-02-10 15:00:00,177.0,177.14,176.91,176.92,19430.0,163.6582,163.7877,163.575,163.5843,19430.0
2021-02-10 15:05:00,176.92,177.06,176.9,176.93,25224.0,163.5843,163.7137,163.5658,163.5935,25224.0
2021-02-10 15:10:00,176.95,177.04,176.85,176.94,23928.0,163.612,163.6952,163.5195,163.6028,23928.0
2021-02-10 15:15:00,176.92,176.95,176.73,176.81,19724.0,163.5843,163.612,163.4086,163.4826,19724.0
2021-02-10 15:20:00,176.83,177.0,176.77,176.81,27658.0,163.501,163.6582,163.4456,163.4826,27658.0
2021-02-10 15:25:00,176.82,176.92,176.55,176.73,28145.0,163.4918,163.5843,163.2421,163.4086,28145.0
2021-02-10 15:30:00,176.71,177.0,176.7,176.84,24459.0,163.3901,163.6582,163.3808,163.5103,24459.0
2021-02-10 15:35:00,176.86,176.9,176.57,176.59,25156.0,163.5288,163.5658,163.2606,163.2791,25156.0
2021-02-10 15:40:00,176.63,176.71,176.45,176.47,24622.0,163.3161,163.3901,163.1497,163.1682,24622.0
2021-02-10 15:45:00,176.46,176.62,176.36,176.42,24082.0,163.1589,163.3069,163.0665,163.1219,24082.0
2021-02-10 15:50:00,176.38,176.78,176.34,176.74,42259.0,163.085,163.4548,163.048,163.4178,42259.0
2021-02-10 15:55:00,176.76,177.34,176.59,177.24,241233.0,163.4363,163.9726,163.2791,163.8801,241233.0
2021-02-11 09:30:00,176.99,177.19,176.28,176.99,95031.0,163.649,163.8339,162.9925,163.649,95031.0
2021-02-11 09:35:00,176.86,177.64,176.62,177.47,30820.0,163.5288,164.25,163.3069,164.0928,30820.0
2021-02-11 09:40:00,177.62,177.62,176.96,177.05,36945.0,164.2315,164.2315,163.6212,163.7045,36945.0
2021-02-11 09:45:00,177.03,177.03,176.71,176.71,11839.0,163.686,163.686,163.3901,163.3901,11839.0
2021-02-11 09:50:00,176.66,176.75,175.96,176.21,23509.0,163.3439,163.4271,162.6966,162.9278,23509.0
2021-02-11 09:55:00,176.17,176.33,175.74,175.74,21847.0,162.8908,163.0387,162.4932,162.4932,21847.0
2021-02-11 10:00:00,175.67,176.03,175.67,176.01,15949.0,162.4285,162.7613,162.4285,162.7429,15949.0
2021-02-11 10:05:00,176.07,176.07,175.7,175.87,6912.0,162.7983,162.7983,162.4562,162.6134,6912.0
2021-02-11 10:10:00,175.87,176.14,175.8,176.13,15894.0,162.6134,162.8631,162.5487,162.8538,15894.0
2021-02-11 10:15:00,176.06,176.35,176.06,176.34,10021.0,162.7891,163.0572,162.7891,163.048,10021.0
2021-02-11 10:20:00,176.28,176.69,176.27,176.63,13097.0,162.9925,163.3716,162.9833,163.3161,13097.0
2021-02-11 10:25:00,176.59,176.77,176.49,176.72,12205.0,163.2791,163.4456,163.1867,163.3993,12205.0
2021-02-11 10:30:00,176.74,176.74,176.49,176.58,18142.0,163.4178,163.4178,163.1867,163.2699,18142.0
2021-02-11 10:35:00,176.61,176.9,176.61,176.78,7217.0,163.2976,163.5658,163.2976,163.4548,7217.0
2021-02-11 10:40:00,176.76,177.03,176.76,177.0,11551.0,163.4363,163.686,163.4363,163.6582,11551.0
2021-02-11 10:45:00,176.99,177.22,176.91,177.14,24750.0,163.649,163.8616,163.575,163.7877,24750.0
2021-02-11 10:50:00,177.17,177.45,177.1,177.22,18892.0,163.8154,164.0743,163.7507,163.8616,18892.0
2021-02-11 10:55:00,177.23,177.23,176.8,176.92,14358.0,163.8709,163.8709,163.4733,163.5843,14358.0
2021-02-11 11:00:00,176.87,177.08,176.85,176.94,7916.0,163.538,163.7322,163.5195,163.6028,7916.0
2021-02-11 11:05:00,176.94,176.94,176.44,176.44,17168.0,163.6028,163.6028,163.1404,163.1404,17168.0
2021-02-11 11:10:00,176.52,176.58,176.16,176.27,11484.0,163.2144,163.2699,162.8815,162.9833,11484.0
2021-02-11 11:15:00,176.22,176.22,175.93,176.07,19399.0,162.937,162.937,162.6689,162.7983,19399.0
2021-02-11 11:20:00,176.06,176.11,175.94,176.01,6806.0,162.7891,162.8353,162.6781,162.7429,6806.0
2021-02-11 11:25:00,176.04,176.24,175.88,176.03,25479.0,162.7706,162.9555,162.6227,162.7613,25479.0
2021-02-11 11:30:00,176.06,176.14,176.01,176.08,11806.0,162.7891,162.8631,162.7429,162.8076,11806.0
2021-02-11 11:35:00,176.15,176.2,176.03,176.18,16283.0,162.8723,162.9185,162.7613,162.9,16283.0
2021-02-11 11:40:00,176.15,176.23,176.06,176.06,25900.0,162.8723,162.9463,162.7891,162.7891,25900.0
2021-02-11 11:45:00,176.06,176.12,175.93,176.11,66447.0,162.7891,162.8446,162.6689,162.8353,66447.0
2021-02-11 11:50:00,176.12,176.34,176.08,176.34,10473.0,162.8446,163.048,162.8076,163.048,10473.0
2021-02-11 11:55:00,176.34,176.43,176.3,176.41,10538.0,163.048,163.1312,163.011,163.1127,10538.0
2021-02-11 12:00:00,176.38,176.41,176.27,176.28,11260.0,163.085,163.1127,162.9833,162.9925,11260.0
2021-02-11 12:05:00,176.28,176.29,176.02,176.13,8118.0,162.9925,163.0017,162.7521,162.8538,8118.0
2021-02-11 12:10:00,176.11,176.33,175.97,175.97,10255.0,162.8353,163.0387,162.7059,162.7059,10255.0
2021-02-11 12:15:00,175.96,176.03,175.74,176.0,30646.0,162.6966,162.7613,162.4932,162.7336,30646.0
2021-02-11 12:20:00,175.99,176.28,175.98,176.21,19282.0,162.7244,162.9925,162.7151,162.9278,19282.0
2021-02-11 12:25:00,176.19,176.19,175.82,175.82,14123.0,162.9093,162.9093,162.5672,162.5672,14123.0
2021-02-11 12:30:00,175.83,176.02,175.71,175.83,21939.0,162.5764,162.7521,162.4655,162.5764,21939.0
2021-02-11 12:35:00,175.86,176.01,175.77,175.83,11926.0,162.6042,162.7429,162.5209,162.5764,11926.0
2021-02-11 12:40:00,175.84,175.84,175.34,175.36,7793.0,162.5857,162.5857,162.1234,162.1418,7793.0
2021-02-11 12:45:00,175.32,175.58,175.11,175.58,13769.0,162.1049,162.3453,161.9107,162.3453,13769.0
2021-02-11 12:50:00,175.57,175.58,175.25,175.27,7373.0,162.336,162.3453,162.0401,162.0586,7373.0
2021-02-11 12:55:00,175.33,175.57,175.21,175.54,17735.0,162.1141,162.336,162.0032,162.3083,17735.0
2021-02-11 13:00:00,175.47,175.74,175.47,175.55,9388.0,162.2436,162.4932,162.2436,162.3175,9388.0
2021-02-11 13:05:00,175.6,175.69,175.43,175.53,9860.0,162.3638,162.447,162.2066,162.299,9860.0
2021-02-11 13:10:00,175.49,175.82,175.41,175.82,6628.0,162.262,162.5672,162.1881,162.5672,6628.0
2021-02-11 13:15:00,175.8,175.86,175.73,175.81,13726.0,162.5487,162.6042,162.484,162.5579,13726.0
2021-02-11 13:20:00,175.83,176.12,175.83,176.0,9998.0,162.5764,162.8446,162.5764,162.7336,9998.0
2021-02-11 13:25:00,176.05,176.2,176.02,176.06,5156.0,162.7798,162.9185,162.7521,162.7891,5156.0
2021-02-11 13:30:00,176.06,176.11,175.9,175.9,5675.0,162.7891,162.8353,162.6411,162.6411,5675.0
2021-02-11 13:35:00,175.88,176.01,175.84,175.89,6402.0,162.6227,162.7429,162.5857,162.6319,6402.0
2021-02-11 13:40:00,175.86,175.98,175.82,175.89,5578.0,162.6042,162.7151,162.5672,162.6319,5578.0
2021-02-11 13:45:00,175.92,175.93,175.69,175.75,8241.0,162.6596,162.6689,162.447,162.5025,8241.0
2021-02-11 13:50:00,175.77,175.83,175.75,175.78,9357.0,162.5209,162.5764,162.5025,162.5302,9357.0
2021-02-11 13:55:00,175.75,175.75,175.6,175.61,26601.0,162.5025,162.5025,162.3638,162.373,26601.0
2021-02-11 14:00:00,175.61,175.64,175.28,175.3,12321.0,162.373,162.4007,162.0679,162.0864,12321.0
2021-02-11 14:05:00,175.27,175.34,175.22,175.23,15260.0,162.0586,162.1234,162.0124,162.0216,15260.0
2021-02-11 14:10:00,175.22,175.37,175.15,175.33,71136.0,162.0124,162.1511,161.9477,162.1141,71136.0
2021-02-11 14:15:00,175.33,175.42,175.25,175.42,7300.0,162.1141,162.1973,162.0401,162.1973,7300.0
2021-02-11 14:20:00,175.41,175.53,175.19,175.25,21449.0,162.1881,162.299,161.9847,162.0401,21449.0
2021-02-11 14:25:00,175.25,175.25,175.09,175.13,16414.0,162.0401,162.0401,161.8922,161.9292,16414.0
2021-02-11 14:30:00,175.06,175.34,175.03,175.3,13275.0,161.8645,162.1234,161.8367,162.0864,13275.0
2021-02-11 14:35:00,175.3,175.45,175.18,175.2,18515.0,162.0864,162.2251,161.9754,161.9939,18515.0
2021-02-11 14:40:00,175.22,175.37,175.18,175.32,23604.0,162.0124,162.1511,161.9754,162.1049,23604.0
2021-02-11 14:45:00,175.32,175.35,175.08,175.13,12992.0,162.1049,162.1326,161.883,161.9292,12992.0
2021-02-11 14:50:00,175.12,175.17,175.02,175.15,21337.0,161.9199,161.9662,161.8275,161.9477,21337.0
2021-02-11 14:55:00,175.17,175.21,175.03,175.16,14289.0,161.9662,162.0032,161.8367,161.9569,14289.0
2021-02-11 15:00:00,175.12,175.22,174.93,174.94,28367.0,161.9199,162.0124,161.7443,161.7535,28367.0
2021-02-11 15:05:00,174.95,175.04,174.88,175.02,15899.0,161.7628,161.846,161.698,161.8275,15899.0
2021-02-11 15:10:00,175.01,175.21,174.89,175.19,23671.0,161.8182,162.0032,161.7073,161.9847,23671.0
2021-02-11 15:15:00,175.21,175.23,175.03,175.03,12350.0,162.0032,162.0216,161.8367,161.8367,12350.0
2021-02-11 15:20:00,175.05,175.18,174.97,175.11,21650.0,161.8552,161.9754,161.7812,161.9107,21650.0
2021-02-11 15:25:00,175.09,175.29,175.09,175.14,17043.0,161.8922,162.0771,161.8922,161.9384,17043.0
2021-02-11 15:30:00,175.16,175.5,175.07,175.43,22457.0,161.9569,162.2713,161.8737,162.2066,22457.0
2021-02-11 15:35:00,175.44,175.5,175.22,175.24,22724.0,162.2158,162.2713,162.0124,162.0309,22724.0
2021-02-11 15:40:00,175.24,175.51,175.19,175.27,31979.0,162.0309,162.2805,161.9847,162.0586,31979.0
2021-02-11 15:45:00,175.25,175.34,175.12,175.22,32603.0,162.0401,162.1234,161.9199,162.0124,32603.0
2021-02-11 15:50:00,175.24,175.32,175.12,175.23,35037.0,162.0309,162.1049,161.9199,162.0216,35037.0
2021-02-11 15:55:00,175.21,175.83,175.19,175.73,132299.0,162.0032,162.5764,161.9847,162.484,132299.0
2021-02-12 09:30:00,175.77,177.25,175.41,176.64,66996.0,162.5209,163.8894,162.1881,163.3254,66996.0
2021-02-12 09:35:00,176.8,176.87,176.26,176.51,9571.0,163.4733,163.538,162.974,163.2052,9571.0
2021-02-12 09:40:00,176.56,176.98,176.24,176.91,32755.0,163.2514,163.6397,162.9555,163.575,32755.0
2021-02-12 09:45:00,176.95,177.01,176.55,176.84,12474.0,163.612,163.6675,163.2421,163.5103,12474.0
2021-02-12 09:50:00,176.79,176.82,176.51,176.62,13634.0,163.4641,163.4918,163.2052,163.3069,13634.0
2021-02-12 09:55:00,176.61,176.9,176.5,176.75,14312.0,163.2976,163.5658,163.1959,163.4271,14312.0
2021-02-12 10:00:00,176.69,176.88,176.61,176.71,13356.0,163.3716,163.5473,163.2976,163.3901,13356.0
2021-02-12 10:05:00,176.65,176.72,176.33,176.49,9654.0,163.3346,163.3993,163.0387,163.1867,9654.0
2021-02-12 10:10:00,176.48,176.48,175.94,175.99,8855.0,163.1774,163.1774,162.6781,162.7244,8855.0
2021-02-12 10:15:00,176.02,176.2,175.89,176.05,11983.0,162.7521,162.9185,162.6319,162.7798,11983.0
2021-02-12 10:20:00,176.04,176.21,176.01,176.08,7340.0,162.7706,162.9278,162.7429,162.8076,7340.0
2021-02-12 10:25:00,176.06,176.08,175.71,175.96,24600.0,162.7891,162.8076,162.4655,162.6966,24600.0
2021-02-12 10:30:00,175.96,176.3,175.95,176.26,14377.0,162.6966,163.011,162.6874,162.974,14377.0
2021-02-12 10:35:00,176.26,176.65,176.19,176.59,12134.0,162.974,163.3346,162.9093,163.2791,12134.0
2021-02-12 10:40:00,176.62,177.12,176.53,177.07,28855.0,163.3069,163.7692,163.2237,163.723,28855.0
2021-02-12 10:45:00,177.07,177.23,176.88,177.23,14040.0,163.723,163.8709,163.5473,163.8709,14040.0
2021-02-12 10:50:00,177.2,177.23,177.08,177.16,9088.0,163.8432,163.8709,163.7322,163.8062,9088.0
2021-02-12 10:55:00,177.16,177.24,177.07,177.09,10705.0,163.8062,163.8801,163.723,163.7414,10705.0
2021-02-12 11:00:00,177.12,177.44,177.1,177.39,15701.0,163.7692,164.0651,163.7507,164.0188,15701.0
2021-02-12 11:05:00,177.29,177.35,177.17,177.33,6231.0,163.9264,163.9818,163.8154,163.9634,6231.0
2021-02-12 11:10:00,177.35,177.38,177.14,177.19,11482.0,163.9818,164.0096,163.7877,163.8339,11482.0
2021-02-12 11:15:00,177.25,177.35,177.22,177.31,5577.0,163.8894,163.9818,163.8616,163.9449,5577.0
2021-02-12 11:20:00,177.34,177.67,177.34,177.66,9738.0,163.9726,164.2777,163.9726,164.2685,9738.0
2021-02-12 11:25:00,177.61,177.65,177.53,177.59,10547.0,164.2222,164.2592,164.1483,164.2038,10547.0
2021-02-12 11:30:00,177.59,177.59,177.4,177.4,4430.0,164.2038,164.2038,164.0281,164.0281,4430.0
2021-02-12 11:35:00,177.41,177.53,177.26,177.32,7865.0,164.0373,164.1483,163.8986,163.9541,7865.0
2021-02-12 11:40:00,177.32,177.36,177.21,177.27,8309.0,163.9541,163.9911,163.8524,163.9079,8309.0
2021-02-12 11:45:00,177.28,177.58,177.28,177.54,4103.0,163.9171,164.1945,163.9171,164.1575,4103.0
2021-02-12 11:50:00,177.57,177.65,177.48,177.5,4819.0,164.1853,164.2592,164.102,164.1205,4819.0
2021-02-12 11:55:00,177.5,177.5,177.21,177.28,8248.0,164.1205,164.1205,163.8524,163.9171,8248.0
2021-02-12 12:00:00,177.31,177.44,177.29,177.37,24374.0,163.9449,164.0651,163.9264,164.0003,24374.0
2021-02-12 12:05:00,177.43,177.45,177.31,177.31,7222.0,164.0558,164.0743,163.9449,163.9449,7222.0
2021-02-12 12:10:00,177.3,177.3,177.08,177.25,10187.0,163.9356,163.9356,163.7322,163.8894,10187.0
2021-02-12 12:15:00,177.25,177.35,177.15,177.22,7721.0,163.8894,163.9818,163.7969,163.8616,7721.0
2021-02-12 12:20:00,177.19,177.28,177.14,177.27,4768.0,163.8339,163.9171,163.7877,163.9079,4768.0
2021-02-12 12:25:00,177.28,177.37,177.14,177.34,10238.0,163.9171,164.0003,163.7877,163.9726,10238.0
2021-02-12 12:30:00,177.37,177.42,177.19,177.19,4043.0,164.0003,164.0466,163.8339,163.8339,4043.0
2021-02-12 12:35:00,177.2,177.22,176.69,176.97,63089.0,163.8432,163.8616,163.3716,163.6305,63089.0
2021-02-12 12:40:00,176.98,177.03,176.91,176.99,5859.0,163.6397,163.686,163.575,163.649,5859.0
2021-02-12 12:45:00,177.06,177.09,177.0,177.02,7394.0,163.7137,163.7414,163.6582,163.6767,7394.0
2021-02-12 12:50:00,177.03,177.05,176.89,176.9,10296.0,163.686,163.7045,163.5565,163.5658,10296.0
2021-02-12 12:55:00,176.91,176.97,176.78,176.78,7154.0,163.575,163.6305,163.4548,163.4548,7154.0
2021-02-12 13:00:00,176.81,176.95,176.75,176.78,9026.0,163.4826,163.612,163.4271,163.4548,9026.0
2021-02-12 13:05:00,176.8,176.82,176.65,176.65,7230.0,163.4733,163.4918,163.3346,163.3346,7230.0
2021-02-12 13:10:00,176.7,176.8,176.7,176.74,3732.0,163.3808,163.4733,163.3808,163.4178,3732.0
2021-02-12 13:15:00,176.73,176.75,176.48,176.63,6471.0,163.4086,163.4271,163.1774,163.3161,6471.0
2021-02-12 13:20:00,176.6,176.6,176.32,176.49,8490.0,163.2884,163.2884,163.0295,163.1867,8490.0
2021-02-12 13:25:00,176.49,176.49,176.33,176.39,4778.0,163.1867,163.1867,163.0387,163.0942,4778.0
2021-02-12 13:30:00,176.39,176.48,176.38,176.44,3613.0,163.0942,163.1774,163.085,163.1404,3613.0
2021-02-12 13:35:00,176.41,176.5,176.4,176.41,6341.0,163.1127,163.1959,163.1035,163.1127,6341.0
2021-02-12 13:40:00,176.41,176.42,176.15,176.26,12984.0,163.1127,163.1219,162.8723,162.974,12984.0
2021-02-12 13:45:00,176.26,176.28,176.19,176.24,11935.0,162.974,162.9925,162.9093,162.9555,11935.0
2021-02-12 13:50:00,176.28,176.36,176.23,176.35,7718.0,162.9925,163.0665,162.9463,163.0572,7718.0
2021-02-12 13:55:00,176.34,176.37,176.2,176.31,17921.0,163.048,163.0757,162.9185,163.0202,17921.0
2021-02-12 14:00:00,176.31,176.32,176.11,176.12,6771.0,163.0202,163.0295,162.8353,162.8446,6771.0
2021-02-12 14:05:00,176.14,176.41,176.14,176.4,8251.0,162.8631,163.1127,162.8631,163.1035,8251.0
2021-02-12 14:10:00,176.4,176.43,176.35,176.39,4640.0,163.1035,163.1312,163.0572,163.0942,4640.0
2021-02-12 14:15:00,176.36,176.38,176.2,176.36,4652.0,163.0665,163.085,162.9185,163.0665,4652.0
2021-02-12 14:20:00,176.39,176.49,176.39,176.42,10562.0,163.0942,163.1867,163.0942,163.1219,10562.0
2021-02-12 14:25:00,176.45,176.45,176.3,176.31,6295.0,163.1497,163.1497,163.011,163.0202,6295.0
2021-02-12 14:30:00,176.32,176.39,176.25,176.38,10793.0,163.0295,163.0942,162.9648,163.085,10793.0
2021-02-12 14:35:00,176.36,176.38,176.23,176.36,12597.0,163.0665,163.085,162.9463,163.0665,12597.0
2021-02-12 14:40:00,176.36,176.38,176.24,176.35,29180.0,163.0665,163.085,162.9555,163.0572,29180.0
2021-02-12 14:45:00,176.36,176.67,176.31,176.65,11983.0,163.0665,163.3531,163.0202,163.3346,11983.0
2021-02-12 14:50:00,176.66,176.76,176.6,176.61,9011.0,163.3439,163.4363,163.2884,163.2976,9011.0
2021-02-12 14:55:00,176.59,176.66,176.53,176.53,7842.0,163.2791,163.3439,163.2237,163.2237,7842.0
2021-02-12 15:00:00,176.53,176.57,176.41,176.46,8607.0,163.2237,163.2606,163.1127,163.1589,8607.0
2021-02-12 15:05:00,176.45,176.5,176.34,176.41,11159.0,163.1497,163.1959,163.048,163.1127,11159.0
2021-02-12 15:10:00,176.41,176.46,176.37,176.43,12981.0,163.1127,163.1589,163.0757,163.1312,12981.0
2021-02-12 15:15:00,176.44,176.56,176.41,176.47,16942.0,163.1404,163.2514,163.1127,163.1682,16942.0
2021-02-12 15:20:00,176.47,176.48,176.28,176.33,24221.0,163.1682,163.1774,162.9925,163.0387,24221.0
2021-02-12 15:25:00,176.31,176.49,176.26,176.31,18153.0,163.0202,163.1867,162.974,163.0202,18153.0
2021-02-12 15:30:00,176.29,176.49,176.23,176.47,28735.0,163.0017,163.1867,162.9463,163.1682,28735.0
2021-02-12 15:35:00,176.46,176.73,176.39,176.67,40973.0,163.1589,163.4086,163.0942,163.3531,40973.0
2021-02-12 15:40:00,176.66,176.73,176.47,176.56,27316.0,163.3439,163.4086,163.1682,163.2514,27316.0
2021-02-12 15:45:00,176.54,176.63,176.38,176.48,28899.0,163.2329,163.3161,163.085,163.1774,28899.0
2021-02-12 15:50:00,176.52,176.97,176.51,176.9,44884.0,163.2144,163.6305,163.2052,163.5658,44884.0
2021-02-12 15:55:00,176.9,177.29,176.79,177.2,159925.0,163.5658,163.9264,163.4641,163.8432,159925.0
2021-02-16 09:30:00,176.27,177.3,176.27,176.59,77421.0,162.9833,163.9356,162.9833,163.2791,77421.0
2021-02-16 09:35:00,176.53,176.56,175.96,176.29,28875.0,163.2237,163.2514,162.6966,163.0017,28875.0
2021-02-16 09:40:00,176.28,176.77,176.03,176.74,26074.0,162.9925,163.4456,162.7613,163.4178,26074.0
2021-02-16 09:45:00,176.72,176.77,176.33,176.5,17698.0,163.3993,163.4456,163.0387,163.1959,17698.0
2021-02-16 09:50:00,176.49,176.7,176.09,176.18,17133.0,163.1867,163.3808,162.8168,162.9,17133.0
2021-02-16 09:55:00,176.23,176.35,175.67,175.78,27108.0,162.9463,163.0572,162.4285,162.5302,27108.0
2021-02-16 10:00:00,175.82,175.94,175.21,175.31,30798.0,162.5672,162.6781,162.0032,162.0956,30798.0
2021-02-16 10:05:00,175.25,175.35,174.91,174.93,36223.0,162.0401,162.1326,161.7258,161.7443,36223.0
2021-02-16 10:10:00,174.92,175.05,174.6,174.7,25657.0,161.735,161.8552,161.4391,161.5316,25657.0
2021-02-16 10:15:00,174.7,175.14,174.68,175.14,24648.0,161.5316,161.9384,161.5131,161.9384,24648.0
2021-02-16 10:20:00,175.1,175.28,175.01,175.18,15312.0,161.9014,162.0679,161.8182,161.9754,15312.0
2021-02-16 10:25:00,175.18,175.75,175.18,175.75,16991.0,161.9754,162.5025,161.9754,162.5025,16991.0
2021-02-16 10:30:00,175.85,176.0,175.7,175.84,19156.0,162.5949,162.7336,162.4562,162.5857,19156.0
2021-02-16 10:35:00,175.79,175.94,175.7,175.91,14611.0,162.5394,162.6781,162.4562,162.6504,14611.0
2021-02-16 10:40:00,175.87,176.08,175.78,175.86,13965.0,162.6134,162.8076,162.5302,162.6042,13965.0
2021-02-16 10:45:00,175.95,175.95,175.03,175.1,38093.0,162.6874,162.6874,161.8367,161.9014,38093.0
2021-02-16 10:50:00,175.1,175.22,174.48,174.49,24538.0,161.9014,162.0124,161.3282,161.3374,24538.0
2021-02-16 10:55:00,174.55,175.26,174.47,175.08,15457.0,161.3929,162.0494,161.3189,161.883,15457.0
2021-02-16 11:00:00,175.1,175.35,175.1,175.34,17689.0,161.9014,162.1326,161.9014,162.1234,17689.0
2021-02-16 11:05:00,175.31,175.59,175.15,175.54,17354.0,162.0956,162.3545,161.9477,162.3083,17354.0
2021-02-16 11:10:00,175.59,175.89,175.55,175.74,12038.0,162.3545,162.6319,162.3175,162.4932,12038.0
2021-02-16 11:15:00,175.73,175.9,175.62,175.65,14410.0,162.484,162.6411,162.3822,162.41,14410.0
2021-02-16 11:20:00,175.61,175.69,175.27,175.35,8575.0,162.373,162.447,162.0586,162.1326,8575.0
2021-02-16 11:25:00,175.37,175.46,175.25,175.45,18676.0,162.1511,162.2343,162.0401,162.2251,18676.0
2021-02-16 11:30:00,175.45,175.55,175.32,175.51,17141.0,162.2251,162.3175,162.1049,162.2805,17141.0
2021-02-16 11:35:00,175.51,175.98,175.51,175.84,27705.0,162.2805,162.7151,162.2805,162.5857,27705.0
2021-02-16 11:40:00,175.77,175.85,175.52,175.52,14305.0,162.5209,162.5949,162.2898,162.2898,14305.0
2021-02-16 11:45:00,175.56,175.63,175.31,175.32,26147.0,162.3268,162.3915,162.0956,162.1049,26147.0
2021-02-16 11:50:00,175.29,175.52,175.2,175.5,17069.0,162.0771,162.2898,161.9939,162.2713,17069.0
2021-02-16 11:55:00,175.49,175.64,175.38,175.48,20443.0,162.262,162.4007,162.1603,162.2528,20443.0
2021-02-16 12:00:00,175.43,175.64,175.34,175.53,13304.0,162.2066,162.4007,162.1234,162.299,13304.0
2021-02-16 12:05:00,175.52,175.52,174.9,174.93,20913.0,162.2898,162.2898,161.7165,161.7443,20913.0
2021-02-16 12:10:00,174.93,175.25,174.75,175.12,15877.0,161.7443,162.0401,161.5778,161.9199,15877.0
2021-02-16 12:15:00,175.12,175.19,174.9,174.99,13439.0,161.9199,161.9847,161.7165,161.7997,13439.0
2021-02-16 12:20:00,175.0,175.36,175.0,175.28,9205.0,161.809,162.1418,161.809,162.0679,9205.0
2021-02-16 12:25:00,175.33,175.44,175.23,175.32,16461.0,162.1141,162.2158,162.0216,162.1049,16461.0
2021-02-16 12:30:00,175.34,175.44,175.03,175.11,10292.0,162.1234,162.2158,161.8367,161.9107,10292.0
2021-02-16 12:35:00,175.15,175.28,175.03,175.14,15217.0,161.9477,162.0679,161.8367,161.9384,15217.0
2021-02-16 12:40:00,175.19,175.52,175.14,175.43,10696.0,161.9847,162.2898,161.9384,162.2066,10696.0
2021-02-16 12:45:00,175.39,175.54,175.32,175.47,10188.0,162.1696,162.3083,162.1049,162.2436,10188.0
2021-02-16 12:50:00,175.5,175.58,175.43,175.52,11920.0,162.2713,162.3453,162.2066,162.2898,11920.0
2021-02-16 12:55:00,175.54,175.58,175.46,175.46,13876.0,162.3083,162.3453,162.2343,162.2343,13876.0
2021-02-16 13:00:00,175.46,175.48,175.35,175.47,10064.0,162.2343,162.2528,162.1326,162.2436,10064.0
2021-02-16 13:05:00,175.46,175.65,175.43,175.63,7664.0,162.2343,162.41,162.2066,162.3915,7664.0
2021-02-16 13:10:00,175.66,175.72,175.59,175.65,7828.0,162.4192,162.4747,162.3545,162.41,7828.0
2021-02-16 13:15:00,175.64,175.64,175.41,175.43,11118.0,162.4007,162.4007,162.1881,162.2066,11118.0
2021-02-16 13:20:00,175.43,175.59,175.37,175.59,9621.0,162.2066,162.3545,162.1511,162.3545,9621.0
2021-02-16 13:25:00,175.6,175.6,175.35,175.41,9762.0,162.3638,162.3638,162.1326,162.1881,9762.0
2021-02-16 13:30:00,175.41,175.57,175.35,175.43,25775.0,162.1881,162.336,162.1326,162.2066,25775.0
2021-02-16 13:35:00,175.47,175.57,175.43,175.45,11674.0,162.2436,162.336,162.2066,162.2251,11674.0
2021-02-16 13:40:00,175.49,175.49,175.2,175.34,10511.0,162.262,162.262,161.9939,162.1234,10511.0
2021-02-16 13:45:00,175.36,175.45,175.34,175.45,8798.0,162.1418,162.2251,162.1234,162.2251,8798.0
2021-02-16 13:50:00,175.45,175.65,175.38,175.63,10688.0,162.2251,162.41,162.1603,162.3915,10688.0
2021-02-16 13:55:00,175.6,175.72,175.57,175.6,13088.0,162.3638,162.4747,162.336,162.3638,13088.0
2021-02-16 14:00:00,175.61,175.79,175.59,175.76,8256.0,162.373,162.5394,162.3545,162.5117,8256.0
2021-02-16 14:05:00,175.78,175.81,175.69,175.72,9930.0,162.5302,162.5579,162.447,162.4747,9930.0
2021-02-16 14:10:00,175.69,175.73,175.59,175.69,10918.0,162.447,162.484,162.3545,162.447,10918.0
2021-02-16 14:15:00,175.69,175.84,175.63,175.78,5914.0,162.447,162.5857,162.3915,162.5302,5914.0
2021-02-16 14:20:00,175.8,175.81,175.67,175.73,11285.0,162.5487,162.5579,162.4285,162.484,11285.0
2021-02-16 14:25:00,175.73,175.74,175.6,175.74,9586.0,162.484,162.4932,162.3638,162.4932,9586.0
2021-02-16 14:30:00,175.73,175.85,175.69,175.78,11210.0,162.484,162.5949,162.447,162.5302,11210.0
2021-02-16 14:35:00,175.81,175.81,175.54,175.59,14184.0,162.5579,162.5579,162.3083,162.3545,14184.0
2021-02-16 14:40:00,175.58,175.59,175.41,175.43,11332.0,162.3453,162.3545,162.1881,162.2066,11332.0
2021-02-16 14:45:00,175.47,175.47,175.28,175.35,18003.0,162.2436,162.2436,162.0679,162.1326,18003.0
2021-02-16 14:50:00,175.34,175.35,175.04,175.05,14824.0,162.1234,162.1326,161.846,161.8552,14824.0
2021-02-16 14:55:00,175.06,175.13,174.9,174.94,17896.0,161.8645,161.9292,161.7165,161.7535,17896.0
2021-02-16 15:00:00,174.93,175.11,174.76,175.08,16740.0,161.7443,161.9107,161.5871,161.883,16740.0
2021-02-16 15:05:00,175.11,175.28,175.03,175.13,12679.0,161.9107,162.0679,161.8367,161.9292,12679.0
2021-02-16 15:10:00,175.13,175.15,174.95,175.04,33951.0,161.9292,161.9477,161.7628,161.846,33951.0
2021-02-16 15:15:00,175.04,175.04,174.58,174.72,37416.0,161.846,161.846,161.4206,161.5501,37416.0
2021-02-16 15:20:00,174.71,174.82,174.6,174.68,14168.0,161.5408,161.6426,161.4391,161.5131,14168.0
2021-02-16 15:25:00,174.68,174.71,174.5,174.5,18802.0,161.5131,161.5408,161.3467,161.3467,18802.0
2021-02-16 15:30:00,174.47,174.54,174.35,174.53,27917.0,161.3189,161.3837,161.208,161.3744,27917.0
2021-02-16 15:35:00,174.53,174.72,174.45,174.56,34844.0,161.3744,161.5501,161.3004,161.4021,34844.0
2021-02-16 15:40:00,174.55,174.74,174.45,174.58,32902.0,161.3929,161.5686,161.3004,161.4206,32902.0
2021-02-16 15:45:00,174.6,174.64,174.31,174.36,40635.0,161.4391,161.4761,161.171,161.2172,40635.0
2021-02-16 15:50:00,174.39,174.39,174.01,174.38,69951.0,161.245,161.245,160.8936,161.2357,69951.0
2021-02-16 15:55:00,174.35,174.38,173.93,173.98,115336.0,161.208,161.2357,160.8196,160.8659,115336.0
2021-02-17 09:30:00,173.34,174.55,173.34,174.42,93354.0,160.2741,161.3929,160.2741,161.2727,93354.0
2021-02-17 09:35:00,174.42,174.9,174.2,174.68,35313.0,161.2727,161.7165,161.0693,161.5131,35313.0
2021-02-17 09:40:00,174.66,174.89,174.42,174.79,45194.0,161.4946,161.7073,161.2727,161.6148,45194.0
2021-02-17 09:45:00,174.83,175.72,174.83,175.38,41502.0,161.6518,162.4747,161.6518,162.1603,41502.0
2021-02-17 09:50:00,175.38,176.09,175.33,175.92,33639.0,162.1603,162.8168,162.1141,162.6596,33639.0
2021-02-17 09:55:00,175.91,176.0,175.1,175.14,24809.0,162.6504,162.7336,161.9014,161.9384,24809.0
2021-02-17 10:00:00,175.22,175.58,175.13,175.38,33559.0,162.0124,162.3453,161.9292,162.1603,33559.0
2021-02-17 10:05:00,175.36,175.93,175.36,175.91,21705.0,162.1418,162.6689,162.1418,162.6504,21705.0
2021-02-17 10:10:00,175.88,175.88,175.49,175.7,22337.0,162.6227,162.6227,162.262,162.4562,22337.0
2021-02-17 10:15:00,175.76,175.84,175.58,175.69,21927.0,162.5117,162.5857,162.3453,162.447,21927.0
2021-02-17 10:20:00,175.73,175.77,175.34,175.47,21662.0,162.484,162.5209,162.1234,162.2436,21662.0
2021-02-17 10:25:00,175.56,175.67,175.35,175.61,18236.0,162.3268,162.4285,162.1326,162.373,18236.0
2021-02-17 10:30:00,175.66,175.85,175.33,175.59,45205.0,162.4192,162.5949,162.1141,162.3545,45205.0
2021-02-17 10:35:00,175.64,176.04,175.57,175.67,26617.0,162.4007,162.7706,162.336,162.4285,26617.0
2021-02-17 10:40:00,175.62,175.88,175.35,175.57,13183.0,162.3822,162.6227,162.1326,162.336,13183.0
2021-02-17 10:45:00,175.57,175.9,175.37,175.82,18640.0,162.336,162.6411,162.1511,162.5672,18640.0
2021-02-17 10:50:00,175.82,175.82,175.47,175.6,14767.0,162.5672,162.5672,162.2436,162.3638,14767.0
2021-02-17 10:55:00,175.6,175.75,175.43,175.43,10656.0,162.3638,162.5025,162.2066,162.2066,10656.0
2021-02-17 11:00:00,175.45,175.59,175.25,175.26,16218.0,162.2251,162.3545,162.0401,162.0494,16218.0
2021-02-17 11:05:00,175.21,175.25,174.77,174.77,19945.0,162.0032,162.0401,161.5963,161.5963,19945.0
2021-02-17 11:10:00,174.77,174.9,174.71,174.79,11550.0,161.5963,161.7165,161.5408,161.6148,11550.0
2021-02-17 11:15:00,174.81,174.97,174.68,174.95,15837.0,161.6333,161.7812,161.5131,161.7628,15837.0
2021-02-17 11:20:00,174.91,175.2,174.79,175.09,15075.0,161.7258,161.9939,161.6148,161.8922,15075.0
2021-02-17 11:25:00,175.06,175.36,174.9,175.28,14265.0,161.8645,162.1418,161.7165,162.0679,14265.0
2021-02-17 11:30:00,175.25,175.62,175.2,175.62,13046.0,162.0401,162.3822,161.9939,162.3822,13046.0
2021-02-17 11:35:00,175.61,175.61,175.32,175.58,13178.0,162.373,162.373,162.1049,162.3453,13178.0
2021-02-17 11:40:00,175.58,175.83,175.52,175.59,15907.0,162.3453,162.5764,162.2898,162.3545,15907.0
2021-02-17 11:45:00,175.69,175.8,175.53,175.64,13285.0,162.447,162.5487,162.299,162.4007,13285.0
2021-02-17 11:50:00,175.57,175.77,175.57,175.64,8006.0,162.336,162.5209,162.336,162.4007,8006.0
2021-02-17 11:55:00,175.69,175.8,175.62,175.78,14124.0,162.447,162.5487,162.3822,162.5302,14124.0
2021-02-17 12:00:00,175.84,175.85,175.58,175.78,11545.0,162.5857,162.5949,162.3453,162.5302,11545.0
2021-02-17 12:05:00,175.75,175.9,175.67,175.89,8176.0,162.5025,162.6411,162.4285,162.6319,8176.0
2021-02-17 12:10:00,175.86,176.0,175.79,176.0,13294.0,162.6042,162.7336,162.5394,162.7336,13294.0
2021-02-17 12:15:00,176.0,176.06,175.88,175.94,15380.0,162.7336,162.7891,162.6227,162.6781,15380.0
2021-02-17 12:20:00,175.93,176.02,175.86,176.0,10676.0,162.6689,162.7521,162.6042,162.7336,10676.0
2021-02-17 12:25:00,176.07,176.11,175.94,176.11,7372.0,162.7983,162.8353,162.6781,162.8353,7372.0
2021-02-17 12:30:00,176.14,176.31,176.06,176.31,12925.0,162.8631,163.0202,162.7891,163.0202,12925.0
2021-02-17 12:35:00,176.3,176.3,176.17,176.21,9054.0,163.011,163.011,162.8908,162.9278,9054.0
2021-02-17 12:40:00,176.23,176.46,176.23,176.41,9661.0,162.9463,163.1589,162.9463,163.1127,9661.0
2021-02-17 12:45:00,176.4,176.4,176.16,176.24,10703.0,163.1035,163.1035,162.8815,162.9555,10703.0
2021-02-17 12:50:00,176.22,176.22,175.95,176.02,6368.0,162.937,162.937,162.6874,162.7521,6368.0
2021-02-17 12:55:00,176.02,176.1,175.87,175.92,10429.0,162.7521,162.8261,162.6134,162.6596,10429.0
2021-02-17 13:00:00,175.96,175.97,175.8,175.89,13585.0,162.6966,162.7059,162.5487,162.6319,13585.0
2021-02-17 13:05:00,175.87,176.02,175.82,175.9,9463.0,162.6134,162.7521,162.5672,162.6411,9463.0
2021-02-17 13:10:00,175.92,175.92,175.73,175.81,10069.0,162.6596,162.6596,162.484,162.5579,10069.0
2021-02-17 13:15:00,175.84,175.86,175.6,175.61,9809.0,162.5857,162.6042,162.3638,162.373,9809.0
2021-02-17 13:20:00,175.63,175.86,175.6,175.74,10264.0,162.3915,162.6042,162.3638,162.4932,10264.0
2021-02-17 13:25:00,175.7,175.92,175.62,175.92,11353.0,162.4562,162.6596,162.3822,162.6596,11353.0
2021-02-17 13:30:00,175.92,176.19,175.83,176.14,12804.0,162.6596,162.9093,162.5764,162.8631,12804.0
2021-02-17 13:35:00,176.12,176.19,176.04,176.12,10647.0,162.8446,162.9093,162.7706,162.8446,10647.0
2021-02-17 13:40:00,176.14,176.32,176.1,176.27,11406.0,162.8631,163.0295,162.8261,162.9833,11406.0
2021-02-17 13:45:00,176.25,176.32,176.19,176.23,11271.0,162.9648,163.0295,162.9093,162.9463,11271.0
2021-02-17 13:50:00,176.22,176.6,176.22,176.53,11200.0,162.937,163.2884,162.937,163.2237,11200.0
2021-02-17 13:55:00,176.57,176.58,176.26,176.26,10929.0,163.2606,163.2699,162.974,162.974,10929.0
2021-02-17 14:00:00,176.28,176.74,176.27,176.63,20894.0,162.9925,163.4178,162.9833,163.3161,20894.0
2021-02-17 14:05:00,176.61,176.77,176.55,176.64,9925.0,163.2976,163.4456,163.2421,163.3254,9925.0
2021-02-17 14:10:00,176.61,176.66,176.48,176.56,12482.0,163.2976,163.3439,163.1774,163.2514,12482.0
2021-02-17 14:15:00,176.56,176.65,176.53,176.62,12423.0,163.2514,163.3346,163.2237,163.3069,12423.0
2021-02-17 14:20:00,176.59,176.59,176.34,176.4,12907.0,163.2791,163.2791,163.048,163.1035,12907.0
2021-02-17 14:25:00,176.42,176.45,176.31,176.42,9497.0,163.1219,163.1497,163.0202,163.1219,9497.0
2021-02-17 14:30:00,176.45,176.68,176.43,176.64,10016.0,163.1497,163.3623,163.1312,163.3254,10016.0
2021-02-17 14:35:00,176.62,176.98,176.6,176.89,12669.0,163.3069,163.6397,163.2884,163.5565,12669.0
2021-02-17 14:40:00,176.87,176.89,176.77,176.88,15785.0,163.538,163.5565,163.4456,163.5473,15785.0
2021-02-17 14:45:00,176.9,176.99,176.86,176.91,11202.0,163.5658,163.649,163.5288,163.575,11202.0
2021-02-17 14:50:00,176.91,176.95,176.76,176.89,12648.0,163.575,163.612,163.4363,163.5565,12648.0
2021-02-17 14:55:00,176.93,177.07,176.88,176.88,16148.0,163.5935,163.723,163.5473,163.5473,16148.0
2021-02-17 15:00:00,176.83,177.0,176.8,177.0,12758.0,163.501,163.6582,163.4733,163.6582,12758.0
2021-02-17 15:05:00,176.98,177.22,176.95,177.21,15702.0,163.6397,163.8616,163.612,163.8524,15702.0
2021-02-17 15:10:00,177.16,177.29,177.12,177.14,15664.0,163.8062,163.9264,163.7692,163.7877,15664.0
2021-02-17 15:15:00,177.13,177.2,177.06,177.16,17346.0,163.7784,163.8432,163.7137,163.8062,17346.0
2021-02-17 15:20:00,177.19,177.46,177.19,177.31,16954.0,163.8339,164.0836,163.8339,163.9449,16954.0
2021-02-17 15:25:00,177.32,177.33,177.18,177.22,18698.0,163.9541,163.9634,163.8247,163.8616,18698.0
2021-02-17 15:30:00,177.2,177.36,177.07,177.31,25053.0,163.8432,163.9911,163.723,163.9449,25053.0
2021-02-17 15:35:00,177.28,177.39,177.17,177.25,25608.0,163.9171,164.0188,163.8154,163.8894,25608.0
2021-02-17 15:40:00,177.25,177.25,177.08,177.15,29641.0,163.8894,163.8894,163.7322,163.7969,29641.0
2021-02-17 15:45:00,177.12,177.3,177.09,177.23,29593.0,163.7692,163.9356,163.7414,163.8709,29593.0
2021-02-17 15:50:00,177.24,177.47,177.23,177.44,52302.0,163.8801,164.0928,163.8709,164.0651,52302.0
2021-02-17 15:55:00,177.43,177.43,177.02,177.11,82028.0,164.0558,164.0558,163.6767,163.7599,82028.0
2021-02-18 09:30:00,175.96,176.52,175.73,175.97,127717.0,162.6966,163.2144,162.484,162.7059,127717.0
2021-02-18 09:35:00,175.84,176.8,175.83,176.19,35324.0,162.5857,163.4733,162.5764,162.9093,35324.0
2021-02-18 09:40:00,176.09,176.65,175.87,176.34,50074.0,162.8168,163.3346,162.6134,163.048,50074.0
2021-02-18 09:45:00,176.31,177.05,176.3,177.05,42802.0,163.0202,163.7045,163.011,163.7045,42802.0
2021-02-18 09:50:00,177.0,177.0,176.15,176.15,28925.0,163.6582,163.6582,162.8723,162.8723,28925.0
2021-02-18 09:55:00,176.2,176.7,176.05,176.5,25743.0,162.9185,163.3808,162.7798,163.1959,25743.0
2021-02-18 10:00:00,176.5,176.66,176.29,176.33,19033.0,163.1959,163.3439,163.0017,163.0387,19033.0
2021-02-18 10:05:00,176.28,176.28,175.72,175.96,28951.0,162.9925,162.9925,162.4747,162.6966,28951.0
2021-02-18 10:10:00,175.97,176.56,175.86,176.1,43119.0,162.7059,163.2514,162.6042,162.8261,43119.0
2021-02-18 10:15:00,176.22,176.47,176.1,176.4,44224.0,162.937,163.1682,162.8261,163.1035,44224.0
2021-02-18 10:20:00,176.44,176.55,176.13,176.54,14594.0,163.1404,163.2421,162.8538,163.2329,14594.0
2021-02-18 10:25:00,176.46,176.6,176.31,176.5,21085.0,163.1589,163.2884,163.0202,163.1959,21085.0
2021-02-18 10:30:00,176.45,176.45,175.81,175.9,27608.0,163.1497,163.1497,162.5579,162.6411,27608.0
2021-02-18 10:35:00,175.91,176.2,175.75,176.15,16477.0,162.6504,162.9185,162.5025,162.8723,16477.0
2021-02-18 10:40:00,176.15,176.15,175.83,175.92,13545.0,162.8723,162.8723,162.5764,162.6596,13545.0
2021-02-18 10:45:00,175.92,176.08,175.77,176.06,15718.0,162.6596,162.8076,162.5209,162.7891,15718.0
2021-02-18 10:50:00,176.06,176.49,176.0,176.49,15403.0,162.7891,163.1867,162.7336,163.1867,15403.0
2021-02-18 10:55:00,176.49,176.51,176.3,176.31,19164.0,163.1867,163.2052,163.011,163.0202,19164.0
2021-02-18 11:00:00,176.33,176.4,175.96,176.29,36996.0,163.0387,163.1035,162.6966,163.0017,36996.0
2021-02-18 11:05:00,176.36,176.52,176.2,176.35,21184.0,163.0665,163.2144,162.9185,163.0572,21184.0
2021-02-18 11:10:00,176.38,176.45,176.2,176.33,17359.0,163.085,163.1497,162.9185,163.0387,17359.0
2021-02-18 11:15:00,176.32,176.51,176.16,176.24,39387.0,163.0295,163.2052,162.8815,162.9555,39387.0
2021-02-18 11:20:00,176.24,176.73,176.2,176.73,32416.0,162.9555,163.4086,162.9185,163.4086,32416.0
2021-02-18 11:25:00,176.74,176.84,176.6,176.67,20069.0,163.4178,163.5103,163.2884,163.3531,20069.0
2021-02-18 11:30:00,176.68,176.74,176.45,176.65,36088.0,163.3623,163.4178,163.1497,163.3346,36088.0
2021-02-18 11:35:00,176.69,176.98,176.62,176.67,14719.0,163.3716,163.6397,163.3069,163.3531,14719.0
2021-02-18 11:40:00,176.68,176.81,176.56,176.75,10988.0,163.3623,163.4826,163.2514,163.4271,10988.0
2021-02-18 11:45:00,176.79,176.79,176.6,176.66,13208.0,163.4641,163.4641,163.2884,163.3439,13208.0
2021-02-18 11:50:00,176.63,176.81,176.58,176.64,7436.0,163.3161,163.4826,163.2699,163.3254,7436.0
2021-02-18 11:55:00,176.64,176.67,176.48,176.65,9074.0,163.3254,163.3531,163.1774,163.3346,9074.0
2021-02-18 12:00:00,176.63,176.63,176.28,176.34,17377.0,163.3161,163.3161,162.9925,163.048,17377.0
2021-02-18 12:05:00,176.31,176.31,175.99,176.06,13484.0,163.0202,163.0202,162.7244,162.7891,13484.0
2021-02-18 12:10:00,176.06,176.33,176.05,176.18,11519.0,162.7891,163.0387,162.7798,162.9,11519.0
2021-02-18 12:15:00,176.12,176.35,176.12,176.19,22190.0,162.8446,163.0572,162.8446,162.9093,22190.0
2021-02-18 12:20:00,176.15,176.36,176.0,176.34,12775.0,162.8723,163.0665,162.7336,163.048,12775.0
2021-02-18 12:25:00,176.37,176.41,175.9,176.01,31617.0,163.0757,163.1127,162.6411,162.7429,31617.0
2021-02-18 12:30:00,175.99,176.0,175.62,175.93,53256.0,162.7244,162.7336,162.3822,162.6689,53256.0
2021-02-18 12:35:00,175.94,176.17,175.94,176.01,11791.0,162.6781,162.8908,162.6781,162.7429,11791.0
2021-02-18 12:40:00,176.03,176.12,175.9,175.9,33522.0,162.7613,162.8446,162.6411,162.6411,33522.0
2021-02-18 12:45:00,175.89,176.1,175.89,175.98,5863.0,162.6319,162.8261,162.6319,162.7151,5863.0
2021-02-18 12:50:00,175.94,175.98,175.75,175.79,7050.0,162.6781,162.7151,162.5025,162.5394,7050.0
2021-02-18 12:55:00,175.78,175.79,175.64,175.64,8526.0,162.5302,162.5394,162.4007,162.4007,8526.0
2021-02-18 13:00:00,175.57,175.65,175.37,175.44,10717.0,162.336,162.41,162.1511,162.2158,10717.0
2021-02-18 13:05:00,175.49,175.59,175.37,175.46,11398.0,162.262,162.3545,162.1511,162.2343,11398.0
2021-02-18 13:10:00,175.53,175.53,175.34,175.46,9383.0,162.299,162.299,162.1234,162.2343,9383.0
2021-02-18 13:15:00,175.49,175.68,175.43,175.59,7087.0,162.262,162.4377,162.2066,162.3545,7087.0
2021-02-18 13:20:00,175.57,175.98,175.56,175.95,14338.0,162.336,162.7151,162.3268,162.6874,14338.0
2021-02-18 13:25:00,175.93,176.09,175.8,176.05,12559.0,162.6689,162.8168,162.5487,162.7798,12559.0
2021-02-18 13:30:00,176.05,176.35,176.04,176.15,12170.0,162.7798,163.0572,162.7706,162.8723,12170.0
2021-02-18 13:35:00,176.11,176.32,176.1,176.12,10507.0,162.8353,163.0295,162.8261,162.8446,10507.0
2021-02-18 13:40:00,176.07,176.26,176.0,176.18,74038.0,162.7983,162.974,162.7336,162.9,74038.0
2021-02-18 13:45:00,176.19,176.7,176.19,176.55,24316.0,162.9093,163.3808,162.9093,163.2421,24316.0
2021-02-18 13:50:00,176.57,176.62,176.51,176.55,18067.0,163.2606,163.3069,163.2052,163.2421,18067.0
2021-02-18 13:55:00,176.53,176.72,176.44,176.7,13608.0,163.2237,163.3993,163.1404,163.3808,13608.0
2021-02-18 14:00:00,176.66,177.31,176.65,177.31,13597.0,163.3439,163.9449,163.3346,163.9449,13597.0
2021-02-18 14:05:00,177.39,177.5,177.29,177.4,18163.0,164.0188,164.1205,163.9264,164.0281,18163.0
2021-02-18 14:10:00,177.39,177.56,177.24,177.53,10288.0,164.0188,164.176,163.8801,164.1483,10288.0
2021-02-18 14:15:00,177.54,177.72,177.4,177.52,17117.0,164.1575,164.324,164.0281,164.139,17117.0
2021-02-18 14:20:00,177.48,177.74,177.43,177.69,23128.0,164.102,164.3424,164.0558,164.2962,23128.0
2021-02-18 14:25:00,177.71,177.84,177.6,177.72,15696.0,164.3147,164.4349,164.213,164.324,15696.0
2021-02-18 14:30:00,177.78,177.92,177.7,177.92,11900.0,164.3794,164.5089,164.3055,164.5089,11900.0
2021-02-18 14:35:00,177.93,178.03,177.85,177.97,18814.0,164.5181,164.6106,164.4442,164.5551,18814.0
2021-02-18 14:40:00,177.95,178.03,177.9,177.91,17848.0,164.5366,164.6106,164.4904,164.4996,17848.0
2021-02-18 14:45:00,177.89,178.01,177.87,177.94,15311.0,164.4811,164.5921,164.4627,164.5274,15311.0
2021-02-18 14:50:00,177.95,177.95,177.74,177.79,13428.0,164.5366,164.5366,164.3424,164.3887,13428.0
2021-02-18 14:55:00,177.84,178.05,177.83,177.97,12975.0,164.4349,164.6291,164.4257,164.5551,12975.0
2021-02-18 15:00:00,177.89,178.03,177.87,177.93,14182.0,164.4811,164.6106,164.4627,164.5181,14182.0
2021-02-18 15:05:00,177.93,178.01,177.73,177.88,16076.0,164.5181,164.5921,164.3332,164.4719,16076.0
2021-02-18 15:10:00,177.89,177.91,177.76,177.89,14149.0,164.4811,164.4996,164.3609,164.4811,14149.0
2021-02-18 15:15:00,177.85,177.91,177.54,177.54,21278.0,164.4442,164.4996,164.1575,164.1575,21278.0
2021-02-18 15:20:00,177.54,177.58,177.36,177.4,19619.0,164.1575,164.1945,163.9911,164.0281,19619.0
2021-02-18 15:25:00,177.37,177.58,177.36,177.48,15564.0,164.0003,164.1945,163.9911,164.102,15564.0
2021-02-18 15:30:00,177.52,177.58,177.41,177.44,19692.0,164.139,164.1945,164.0373,164.0651,19692.0
2021-02-18 15:35:00,177.46,177.57,177.42,177.42,20397.0,164.0836,164.1853,164.0466,164.0466,20397.0
2021-02-18 15:40:00,177.44,177.45,177.25,177.44,26624.0,164.0651,164.0743,163.8894,164.0651,26624.0
2021-02-18 15:45:00,177.43,177.58,177.17,177.25,25378.0,164.0558,164.1945,163.8154,163.8894,25378.0
2021-02-18 15:50:00,177.28,177.53,177.18,177.31,47851.0,163.9171,164.1483,163.8247,163.9449,47851.0
2021-02-18 15:55:00,177.34,177.4,177.07,177.23,91173.0,163.9726,164.0281,163.723,163.8709,91173.0
2021-02-19 09:30:00,177.51,177.62,176.83,177.09,154643.0,164.1298,164.2315,163.501,163.7414,154643.0
2021-02-19 09:35:00,176.9,177.42,176.78,177.41,34781.0,163.5658,164.0466,163.4548,164.0373,34781.0
2021-02-19 09:40:00,177.36,178.0,177.23,177.82,41348.0,163.9911,164.5829,163.8709,164.4164,41348.0
2021-02-19 09:45:00,177.76,177.91,177.65,177.7,13352.0,164.3609,164.4996,164.2592,164.3055,13352.0
2021-02-19 09:50:00,177.74,178.0,177.69,177.77,29512.0,164.3424,164.5829,164.2962,164.3702,29512.0
2021-02-19 09:55:00,177.78,178.55,177.78,178.55,42989.0,164.3794,165.0914,164.3794,165.0914,42989.0
2021-02-19 10:00:00,178.55,178.57,178.07,178.15,28102.0,165.0914,165.1099,164.6476,164.7215,28102.0
2021-02-19 10:05:00,178.17,178.19,177.68,177.69,21364.0,164.74,164.7585,164.287,164.2962,21364.0
2021-02-19 10:10:00,177.7,177.84,177.45,177.56,30315.0,164.3055,164.4349,164.0743,164.176,30315.0
2021-02-19 10:15:00,177.54,177.76,177.34,177.72,69762.0,164.1575,164.3609,163.9726,164.324,69762.0
2021-02-19 10:20:00,177.67,177.81,177.41,177.81,20035.0,164.2777,164.4072,164.0373,164.4072,20035.0
2021-02-19 10:25:00,177.81,178.2,177.8,178.11,19418.0,164.4072,164.7678,164.3979,164.6846,19418.0
2021-02-19 10:30:00,178.14,178.34,178.02,178.04,19685.0,164.7123,164.8972,164.6013,164.6198,19685.0
2021-02-19 10:35:00,178.01,178.18,177.77,177.86,29017.0,164.5921,164.7493,164.3702,164.4534,29017.0
2021-02-19 10:40:00,177.86,178.04,177.72,177.83,10986.0,164.4534,164.6198,164.324,164.4257,10986.0
2021-02-19 10:45:00,177.83,178.05,177.83,177.99,6441.0,164.4257,164.6291,164.4257,164.5736,6441.0
2021-02-19 10:50:00,177.97,178.3,177.87,178.22,13734.0,164.5551,164.8602,164.4627,164.7863,13734.0
2021-02-19 10:55:00,178.24,178.38,178.19,178.32,14991.0,164.8048,164.9342,164.7585,164.8787,14991.0
2021-02-19 11:00:00,178.36,178.46,178.27,178.4,11924.0,164.9157,165.0082,164.8325,164.9527,11924.0
2021-02-19 11:05:00,178.41,178.66,178.31,178.41,19302.0,164.9619,165.1931,164.8695,164.9619,19302.0
2021-02-19 11:10:00,178.43,178.53,178.34,178.45,14936.0,164.9804,165.0729,164.8972,164.9989,14936.0
2021-02-19 11:15:00,178.4,178.53,178.33,178.44,13706.0,164.9527,165.0729,164.888,164.9897,13706.0
2021-02-19 11:20:00,178.49,178.85,178.49,178.84,11405.0,165.0359,165.3688,165.0359,165.3595,11405.0
2021-02-19 11:25:00,178.84,179.05,178.8,179.0,16752.0,165.3595,165.5537,165.3225,165.5075,16752.0
2021-02-19 11:30:00,178.99,179.03,178.85,178.95,14498.0,165.4982,165.5352,165.3688,165.4612,14498.0
2021-02-19 11:35:00,178.95,178.97,178.8,178.93,12385.0,165.4612,165.4797,165.3225,165.4428,12385.0
2021-02-19 11:40:00,178.96,179.1,178.82,178.85,10854.0,165.4705,165.5999,165.341,165.3688,10854.0
2021-02-19 11:45:00,178.88,179.07,178.81,178.98,16644.0,165.3965,165.5722,165.3318,165.489,16644.0
2021-02-19 11:50:00,178.98,179.08,178.77,178.89,17400.0,165.489,165.5814,165.2948,165.4058,17400.0
2021-02-19 11:55:00,178.9,179.03,178.83,178.85,7141.0,165.415,165.5352,165.3503,165.3688,7141.0
2021-02-19 12:00:00,178.83,178.91,178.7,178.87,12041.0,165.3503,165.4243,165.2301,165.3873,12041.0
2021-02-19 12:05:00,178.91,178.91,178.6,178.71,10195.0,165.4243,165.4243,165.1376,165.2393,10195.0
2021-02-19 12:10:00,178.7,178.8,178.63,178.74,15157.0,165.2301,165.3225,165.1654,165.2671,15157.0
2021-02-19 12:15:00,178.72,178.76,178.44,178.49,14750.0,165.2486,165.2856,164.9897,165.0359,14750.0
2021-02-19 12:20:00,178.47,178.55,178.24,178.35,14185.0,165.0174,165.0914,164.8048,164.9065,14185.0
2021-02-19 12:25:00,178.32,178.6,178.3,178.32,9977.0,164.8787,165.1376,164.8602,164.8787,9977.0
2021-02-19 12:30:00,178.36,178.39,178.05,178.17,14035.0,164.9157,164.9435,164.6291,164.74,14035.0
2021-02-19 12:35:00,178.21,178.32,178.2,178.28,14537.0,164.777,164.8787,164.7678,164.8417,14537.0
2021-02-19 12:40:00,178.31,178.32,178.13,178.29,13340.0,164.8695,164.8787,164.7031,164.851,13340.0
2021-02-19 12:45:00,178.26,178.34,178.14,178.14,14800.0,164.8233,164.8972,164.7123,164.7123,14800.0
2021-02-19 12:50:00,178.16,178.19,177.91,178.04,16953.0,164.7308,164.7585,164.4996,164.6198,16953.0
2021-02-19 12:55:00,178.01,178.22,177.97,178.19,19833.0,164.5921,164.7863,164.5551,164.7585,19833.0
2021-02-19 13:00:00,178.19,178.42,178.18,178.34,23591.0,164.7585,164.9712,164.7493,164.8972,23591.0
2021-02-19 13:05:00,178.36,178.49,178.13,178.13,18665.0,164.9157,165.0359,164.7031,164.7031,18665.0
2021-02-19 13:10:00,178.11,178.28,178.05,178.06,8745.0,164.6846,164.8417,164.6291,164.6383,8745.0
2021-02-19 13:15:00,178.04,178.11,177.86,178.01,12193.0,164.6198,164.6846,164.4534,164.5921,12193.0
2021-02-19 13:20:00,177.94,178.12,177.87,178.12,8751.0,164.5274,164.6938,164.4627,164.6938,8751.0
2021-02-19 13:25:00,178.11,178.28,178.02,178.16,11968.0,164.6846,164.8417,164.6013,164.7308,11968.0
2021-02-19 13:30:00,178.16,178.32,178.05,178.09,13764.0,164.7308,164.8787,164.6291,164.6661,13764.0
2021-02-19 13:35:00,178.16,178.41,178.07,178.35,18993.0,164.7308,164.9619,164.6476,164.9065,18993.0
2021-02-19 13:40:00,178.38,178.46,178.24,178.33,16977.0,164.9342,165.0082,164.8048,164.888,16977.0
2021-02-19 13:45:00,178.32,178.37,178.19,178.27,10034.0,164.8787,164.925,164.7585,164.8325,10034.0
2021-02-19 13:50:00,178.33,178.47,178.19,178.39,20465.0,164.888,165.0174,164.7585,164.9435,20465.0
2021-02-19 13:55:00,178.41,178.48,178.29,178.41,11796.0,164.9619,165.0267,164.851,164.9619,11796.0
2021-02-19 14:00:00,178.42,178.46,178.22,178.22,8582.0,164.9712,165.0082,164.7863,164.7863,8582.0
2021-02-19 14:05:00,178.21,178.23,178.06,178.19,11228.0,164.777,164.7955,164.6383,164.7585,11228.0
2021-02-19 14:10:00,178.2,178.26,178.14,178.19,7960.0,164.7678,164.8233,164.7123,164.7585,7960.0
2021-02-19 14:15:00,178.14,178.39,178.08,178.08,18982.0,164.7123,164.9435,164.6568,164.6568,18982.0
2021-02-19 14:20:00,178.18,178.18,177.81,177.88,11176.0,164.7493,164.7493,164.4072,164.4719,11176.0
2021-02-19 14:25:00,177.86,177.93,177.45,177.47,18308.0,164.4534,164.5181,164.0743,164.0928,18308.0
2021-02-19 14:30:00,177.5,177.83,177.5,177.71,12142.0,164.1205,164.4257,164.1205,164.3147,12142.0
2021-02-19 14:35:00,177.74,177.86,177.53,177.6,18208.0,164.3424,164.4534,164.1483,164.213,18208.0
2021-02-19 14:40:00,177.6,177.65,177.22,177.36,16066.0,164.213,164.2592,163.8616,163.9911,16066.0
2021-02-19 14:45:00,177.35,177.49,177.22,177.25,18716.0,163.9818,164.1113,163.8616,163.8894,18716.0
2021-02-19 14:50:00,177.26,177.4,177.21,177.26,19112.0,163.8986,164.0281,163.8524,163.8986,19112.0
2021-02-19 14:55:00,177.33,177.42,177.25,177.36,18381.0,163.9634,164.0466,163.8894,163.9911,18381.0
2021-02-19 15:00:00,177.38,177.61,177.33,177.4,20567.0,164.0096,164.2222,163.9634,164.0281,20567.0
2021-02-19 15:05:00,177.43,177.49,177.31,177.48,12687.0,164.0558,164.1113,163.9449,164.102,12687.0
2021-02-19 15:10:00,177.46,177.82,177.45,177.59,21605.0,164.0836,164.4164,164.0743,164.2038,21605.0
2021-02-19 15:15:00,177.62,177.73,177.55,177.59,23145.0,164.2315,164.3332,164.1668,164.2038,23145.0
2021-02-19 15:20:00,177.55,177.67,177.49,177.66,11317.0,164.1668,164.2777,164.1113,164.2685,11317.0
2021-02-19 15:25:00,177.63,177.74,177.56,177.61,18053.0,164.2407,164.3424,164.176,164.2222,18053.0
2021-02-19 15:30:00,177.58,177.89,177.54,177.78,19518.0,164.1945,164.4811,164.1575,164.3794,19518.0
2021-02-19 15:35:00,177.78,177.98,177.73,177.91,23583.0,164.3794,164.5644,164.3332,164.4996,23583.0
2021-02-19 15:40:00,177.89,177.92,177.66,177.67,37120.0,164.4811,164.5089,164.2685,164.2777,37120.0
2021-02-19 15:45:00,177.68,177.86,177.65,177.66,31309.0,164.287,164.4534,164.2592,164.2685,31309.0
2021-02-19 15:50:00,177.67,177.76,177.48,177.48,53654.0,164.2777,164.3609,164.102,164.102,53654.0
2021-02-19 15:55:00,177.5,177.71,177.4,177.54,106351.0,164.1205,164.3147,164.0281,164.1575,106351.0
2021-02-22 09:30:00,176.22,176.49,174.57,174.66,95510.0,162.937,163.1867,161.4114,161.4946,95510.0
2021-02-22 09:35:00,174.63,174.86,174.3,174.73,35074.0,161.4669,161.6795,161.1617,161.5593,35074.0
2021-02-22 09:40:00,174.75,174.76,173.26,173.71,59080.0,161.5778,161.5871,160.2001,160.6162,59080.0
2021-02-22 09:45:00,173.77,174.55,173.71,174.01,20992.0,160.6717,161.3929,160.6162,160.8936,20992.0
2021-02-22 09:50:00,174.01,174.01,173.09,173.36,30056.0,160.8936,160.8936,160.043,160.2926,30056.0
2021-02-22 09:55:00,173.35,173.95,173.15,173.95,37111.0,160.2834,160.8381,160.0984,160.8381,37111.0
2021-02-22 10:00:00,173.91,174.19,173.86,174.0,28277.0,160.8011,161.06,160.7549,160.8844,28277.0
2021-02-22 10:05:00,174.0,174.09,173.62,173.68,23045.0,160.8844,160.9676,160.533,160.5885,23045.0
2021-02-22 10:10:00,173.69,174.49,173.68,174.42,41438.0,160.5977,161.3374,160.5885,161.2727,41438.0
2021-02-22 10:15:00,174.45,174.5,173.95,174.06,33491.0,161.3004,161.3467,160.8381,160.9398,33491.0
2021-02-22 10:20:00,173.98,174.49,173.98,174.39,30804.0,160.8659,161.3374,160.8659,161.245,30804.0
2021-02-22 10:25:00,174.42,174.45,174.15,174.24,27992.0,161.2727,161.3004,161.0231,161.1063,27992.0
2021-02-22 10:30:00,174.13,174.8,174.13,174.8,30015.0,161.0046,161.6241,161.0046,161.6241,30015.0
2021-02-22 10:35:00,174.81,174.81,174.06,174.25,33010.0,161.6333,161.6333,160.9398,161.1155,33010.0
2021-02-22 10:40:00,174.22,174.44,174.16,174.37,31750.0,161.0878,161.2912,161.0323,161.2265,31750.0
2021-02-22 10:45:00,174.37,174.45,174.22,174.31,27085.0,161.2265,161.3004,161.0878,161.171,27085.0
2021-02-22 10:50:00,174.31,174.46,173.76,173.76,32788.0,161.171,161.3097,160.6625,160.6625,32788.0
2021-02-22 10:55:00,173.7,173.99,173.47,173.96,36797.0,160.607,160.8751,160.3943,160.8474,36797.0
2021-02-22 11:00:00,173.85,174.35,173.85,174.22,25104.0,160.7457,161.208,160.7457,161.0878,25104.0
2021-02-22 11:05:00,174.23,174.25,173.87,174.11,23054.0,161.097,161.1155,160.7642,160.9861,23054.0
2021-02-22 11:10:00,174.13,174.46,174.04,174.4,21173.0,161.0046,161.3097,160.9213,161.2542,21173.0
2021-02-22 11:15:00,174.35,174.43,174.27,174.31,14494.0,161.208,161.2819,161.134,161.171,14494.0
2021-02-22 11:20:00,174.37,174.69,174.25,174.54,15253.0,161.2265,161.5223,161.1155,161.3837,15253.0
2021-02-22 11:25:00,174.53,174.79,174.53,174.56,18140.0,161.3744,161.6148,161.3744,161.4021,18140.0
2021-02-22 11:30:00,174.57,174.67,174.46,174.54,16551.0,161.4114,161.5039,161.3097,161.3837,16551.0
2021-02-22 11:35:00,174.55,174.75,174.54,174.62,18457.0,161.3929,161.5778,161.3837,161.4576,18457.0
2021-02-22 11:40:00,174.6,174.72,174.56,174.57,14079.0,161.4391,161.5501,161.4021,161.4114,14079.0
2021-02-22 11:45:00,174.52,174.61,174.49,174.58,15812.0,161.3652,161.4484,161.3374,161.4206,15812.0
2021-02-22 11:50:00,174.6,174.79,174.58,174.77,15929.0,161.4391,161.6148,161.4206,161.5963,15929.0
2021-02-22 11:55:00,174.8,175.3,174.78,175.27,19661.0,161.6241,162.0864,161.6056,162.0586,19661.0
2021-02-22 12:00:00,175.28,175.32,175.12,175.32,17634.0,162.0679,162.1049,161.9199,162.1049,17634.0
2021-02-22 12:05:00,175.28,175.4,175.14,175.23,25681.0,162.0679,162.1788,161.9384,162.0216,25681.0
2021-02-22 12:10:00,175.21,175.39,175.17,175.32,18606.0,162.0032,162.1696,161.9662,162.1049,18606.0
2021-02-22 12:15:00,175.3,175.46,175.23,175.3,23041.0,162.0864,162.2343,162.0216,162.0864,23041.0
2021-02-22 12:20:00,175.28,175.42,175.25,175.34,19684.0,162.0679,162.1973,162.0401,162.1234,19684.0
2021-02-22 12:25:00,175.34,175.62,175.34,175.53,18069.0,162.1234,162.3822,162.1234,162.299,18069.0
2021-02-22 12:30:00,175.53,175.78,175.53,175.71,21778.0,162.299,162.5302,162.299,162.4655,21778.0
2021-02-22 12:35:00,175.71,175.91,175.66,175.84,18274.0,162.4655,162.6504,162.4192,162.5857,18274.0
2021-02-22 12:40:00,175.86,175.87,175.6,175.72,22464.0,162.6042,162.6134,162.3638,162.4747,22464.0
2021-02-22 12:45:00,175.75,175.79,175.62,175.7,11387.0,162.5025,162.5394,162.3822,162.4562,11387.0
2021-02-22 12:50:00,175.73,175.94,175.72,175.91,15924.0,162.484,162.6781,162.4747,162.6504,15924.0
2021-02-22 12:55:00,175.91,175.94,175.72,175.77,25198.0,162.6504,162.6781,162.4747,162.5209,25198.0
2021-02-22 13:00:00,175.78,175.81,175.53,175.62,40841.0,162.5302,162.5579,162.299,162.3822,40841.0
2021-02-22 13:05:00,175.63,175.73,175.55,175.73,47649.0,162.3915,162.484,162.3175,162.484,47649.0
2021-02-22 13:10:00,175.74,175.92,175.74,175.81,12541.0,162.4932,162.6596,162.4932,162.5579,12541.0
2021-02-22 13:15:00,175.78,175.83,175.72,175.73,15408.0,162.5302,162.5764,162.4747,162.484,15408.0
2021-02-22 13:20:00,175.72,175.77,175.55,175.58,15941.0,162.4747,162.5209,162.3175,162.3453,15941.0
2021-02-22 13:25:00,175.55,175.57,175.2,175.3,41613.0,162.3175,162.336,161.9939,162.0864,41613.0
2021-02-22 13:30:00,175.29,175.29,174.98,175.21,38393.0,162.0771,162.0771,161.7905,162.0032,38393.0
2021-02-22 13:35:00,175.23,175.29,175.09,175.12,19786.0,162.0216,162.0771,161.8922,161.9199,19786.0
2021-02-22 13:40:00,175.12,175.14,174.66,174.72,20082.0,161.9199,161.9384,161.4946,161.5501,20082.0
2021-02-22 13:45:00,174.74,174.85,174.73,174.82,18218.0,161.5686,161.6703,161.5593,161.6426,18218.0
2021-02-22 13:50:00,174.82,174.94,174.82,174.92,15031.0,161.6426,161.7535,161.6426,161.735,15031.0
2021-02-22 13:55:00,174.93,175.0,174.64,174.64,21820.0,161.7443,161.809,161.4761,161.4761,21820.0
2021-02-22 14:00:00,174.64,174.68,174.46,174.51,18565.0,161.4761,161.5131,161.3097,161.3559,18565.0
2021-02-22 14:05:00,174.55,174.57,174.02,174.04,22986.0,161.3929,161.4114,160.9029,160.9213,22986.0
2021-02-22 14:10:00,174.04,174.05,173.66,173.66,30235.0,160.9213,160.9306,160.57,160.57,30235.0
2021-02-22 14:15:00,173.63,173.95,173.63,173.82,26350.0,160.5422,160.8381,160.5422,160.7179,26350.0
2021-02-22 14:20:00,173.82,174.01,173.79,173.89,22868.0,160.7179,160.8936,160.6902,160.7827,22868.0
2021-02-22 14:25:00,173.9,173.92,173.61,173.81,42567.0,160.7919,160.8104,160.5238,160.7087,42567.0
2021-02-22 14:30:00,173.78,173.78,173.53,173.56,24335.0,160.6809,160.6809,160.4498,160.4775,24335.0
2021-02-22 14:35:00,173.58,173.69,173.39,173.53,27742.0,160.496,160.5977,160.3203,160.4498,27742.0
2021-02-22 14:40:00,173.53,173.55,173.27,173.28,37728.0,160.4498,160.4683,160.2094,160.2186,37728.0
2021-02-22 14:45:00,173.25,173.41,173.25,173.3,32318.0,160.1909,160.3388,160.1909,160.2371,32318.0
2021-02-22 14:50:00,173.3,173.52,173.28,173.3,26973.0,160.2371,160.4405,160.2186,160.2371,26973.0
2021-02-22 14:55:00,173.32,173.37,173.01,173.08,46414.0,160.2556,160.3018,159.969,160.0337,46414.0
2021-02-22 15:00:00,173.06,173.17,172.92,173.07,54201.0,160.0152,160.1169,159.8858,160.0245,54201.0
2021-02-22 15:05:00,173.06,173.08,172.91,173.03,40197.0,160.0152,160.0337,159.8765,159.9875,40197.0
2021-02-22 15:10:00,173.05,173.39,173.05,173.25,27555.0,160.006,160.3203,160.006,160.1909,27555.0
2021-02-22 15:15:00,173.26,173.37,173.07,173.1,28308.0,160.2001,160.3018,160.0245,160.0522,28308.0
2021-02-22 15:20:00,173.09,173.11,172.68,172.78,39381.0,160.043,160.0614,159.6639,159.7563,39381.0
2021-02-22 15:25:00,172.8,172.97,172.8,172.87,37517.0,159.7748,159.932,159.7748,159.8395,37517.0
2021-02-22 15:30:00,172.84,173.08,172.84,172.87,40137.0,159.8118,160.0337,159.8118,159.8395,40137.0
2021-02-22 15:35:00,172.87,172.91,172.69,172.83,38761.0,159.8395,159.8765,159.6731,159.8026,38761.0
2021-02-22 15:40:00,172.83,173.1,172.67,173.05,48162.0,159.8026,160.0522,159.6546,160.006,48162.0
2021-02-22 15:45:00,173.05,173.22,172.75,172.8,65796.0,160.006,160.1632,159.7286,159.7748,65796.0
2021-02-22 15:50:00,172.82,172.83,172.37,172.39,93158.0,159.7933,159.8026,159.3772,159.3957,93158.0
2021-02-22 15:55:00,172.42,172.47,172.22,172.41,218991.0,159.4235,159.4697,159.2385,159.4142,218991.0
2021-02-23 09:30:00,170.75,170.91,167.45,167.51,209512.0,157.8793,158.0273,154.8281,154.8836,209512.0
2021-02-23 09:35:00,167.5,167.91,166.1,167.73,89677.0,154.8743,155.2534,153.5798,155.087,89677.0
2021-02-23 09:40:00,167.76,167.76,166.6,166.81,58897.0,155.1147,155.1147,154.0422,154.2363,58897.0
2021-02-23 09:45:00,166.92,166.93,165.41,165.43,63864.0,154.338,154.3473,152.9419,152.9603,63864.0
2021-02-23 09:50:00,165.42,166.97,165.18,166.78,107978.0,152.9511,154.3843,152.7292,154.2086,107978.0
2021-02-23 09:55:00,166.71,166.75,166.1,166.25,58497.0,154.1439,154.1808,153.5798,153.7185,58497.0
2021-02-23 10:00:00,166.27,166.34,165.0,165.18,196395.0,153.737,153.8017,152.5628,152.7292,196395.0
2021-02-23 10:05:00,165.18,166.62,165.1,166.17,86151.0,152.7292,154.0606,152.6552,153.6446,86151.0
2021-02-23 10:10:00,166.23,166.33,165.81,166.15,102671.0,153.7,153.7925,153.3117,153.6261,102671.0
2021-02-23 10:15:00,166.15,166.31,165.95,166.1,80855.0,153.6261,153.774,153.4411,153.5798,80855.0
2021-02-23 10:20:00,166.11,166.58,166.03,166.22,50073.0,153.5891,154.0237,153.5151,153.6908,50073.0
2021-02-23 10:25:00,166.25,166.89,166.18,166.83,50514.0,153.7185,154.3103,153.6538,154.2548,50514.0
2021-02-23 10:30:00,166.86,167.45,166.59,167.16,47629.0,154.2826,154.8281,154.0329,154.5599,47629.0
2021-02-23 10:35:00,167.15,167.44,166.93,167.29,40008.0,154.5507,154.8188,154.3473,154.6801,40008.0
2021-02-23 10:40:00,167.23,168.04,167.16,168.04,72602.0,154.6247,155.3736,154.5599,155.3736,72602.0
2021-02-23 10:45:00,168.03,168.36,167.42,167.65,51911.0,155.3644,155.6695,154.8003,155.013,51911.0
2021-02-23 10:50:00,167.72,167.83,167.14,167.72,58487.0,155.0777,155.1794,154.5414,155.0777,58487.0
2021-02-23 10:55:00,167.72,167.92,167.26,167.57,54456.0,155.0777,155.2627,154.6524,154.939,54456.0
2021-02-23 11:00:00,167.54,167.83,167.35,167.7,57289.0,154.9113,155.1794,154.7356,155.0592,57289.0
2021-02-23 11:05:00,167.69,168.15,167.56,168.05,32144.0,155.05,155.4753,154.9298,155.3829,32144.0
2021-02-23 11:10:00,168.04,168.35,167.92,167.92,31537.0,155.3736,155.6602,155.2627,155.2627,31537.0
2021-02-23 11:15:00,167.94,168.15,167.42,167.63,34994.0,155.2811,155.4753,154.8003,154.9945,34994.0
2021-02-23 11:20:00,167.68,167.8,167.52,167.78,19086.0,155.0407,155.1517,154.8928,155.1332,19086.0
2021-02-23 11:25:00,167.79,167.83,167.42,167.51,28242.0,155.1425,155.1794,154.8003,154.8836,28242.0
2021-02-23 11:30:00,167.44,167.5,167.0,167.38,27221.0,154.8188,154.8743,154.412,154.7634,27221.0
2021-02-23 11:35:00,167.33,167.37,167.0,167.08,19320.0,154.7171,154.7541,154.412,154.486,19320.0
2021-02-23 11:40:00,167.12,167.23,166.67,166.67,19891.0,154.523,154.6247,154.1069,154.1069,19891.0
2021-02-23 11:45:00,166.67,166.92,166.61,166.8,17386.0,154.1069,154.338,154.0514,154.2271,17386.0
2021-02-23 11:50:00,166.77,167.0,166.65,166.78,17988.0,154.1993,154.412,154.0884,154.2086,17988.0
2021-02-23 11:55:00,166.77,166.9,166.33,166.61,15193.0,154.1993,154.3195,153.7925,154.0514,15193.0
2021-02-23 12:00:00,166.54,166.62,166.13,166.15,31561.0,153.9867,154.0606,153.6076,153.6261,31561.0
2021-02-23 12:05:00,166.15,166.37,166.05,166.16,42424.0,153.6261,153.8295,153.5336,153.6353,42424.0
2021-02-23 12:10:00,166.16,166.46,166.16,166.31,43658.0,153.6353,153.9127,153.6353,153.774,43658.0
2021-02-23 12:15:00,166.24,166.43,166.04,166.32,69737.0,153.7093,153.885,153.5244,153.7833,69737.0
2021-02-23 12:20:00,166.35,166.35,166.09,166.19,36906.0,153.811,153.811,153.5706,153.6631,36906.0
2021-02-23 12:25:00,166.21,166.63,166.19,166.6,27606.0,153.6815,154.0699,153.6631,154.0422,27606.0
2021-02-23 12:30:00,166.58,167.01,166.47,166.9,24226.0,154.0237,154.4212,153.922,154.3195,24226.0
2021-02-23 12:35:00,166.82,166.82,166.34,166.47,40085.0,154.2456,154.2456,153.8017,153.922,40085.0
2021-02-23 12:40:00,166.42,166.6,166.16,166.22,34070.0,153.8757,154.0422,153.6353,153.6908,34070.0
2021-02-23 12:45:00,166.2,166.5,166.19,166.36,21878.0,153.6723,153.9497,153.6631,153.8202,21878.0
2021-02-23 12:50:00,166.31,166.72,166.0,166.63,34899.0,153.774,154.1531,153.4874,154.0699,34899.0
2021-02-23 12:55:00,166.61,166.87,166.29,166.35,24779.0,154.0514,154.2918,153.7555,153.811,24779.0
2021-02-23 13:00:00,166.38,166.96,166.14,166.64,27170.0,153.8387,154.375,153.6168,154.0791,27170.0
2021-02-23 13:05:00,166.65,166.98,166.61,166.98,16950.0,154.0884,154.3935,154.0514,154.3935,16950.0
2021-02-23 13:10:00,167.04,167.11,166.76,167.03,19988.0,154.449,154.5137,154.1901,154.4397,19988.0
2021-02-23 13:15:00,167.06,167.17,166.99,167.03,18702.0,154.4675,154.5692,154.4028,154.4397,18702.0
2021-02-23 13:20:00,167.05,167.6,166.94,167.48,19585.0,154.4582,154.9668,154.3565,154.8558,19585.0
2021-02-23 13:25:00,167.46,167.68,167.35,167.64,16211.0,154.8373,155.0407,154.7356,155.0038,16211.0
2021-02-23 13:30:00,167.59,167.59,167.26,167.37,18011.0,154.9575,154.9575,154.6524,154.7541,18011.0
2021-02-23 13:35:00,167.4,167.44,167.0,167.31,16862.0,154.7819,154.8188,154.412,154.6986,16862.0
2021-02-23 13:40:00,167.36,167.43,167.09,167.3,15108.0,154.7449,154.8096,154.4952,154.6894,15108.0
2021-02-23 13:45:00,167.34,167.7,167.26,167.59,14985.0,154.7264,155.0592,154.6524,154.9575,14985.0
2021-02-23 13:50:00,167.55,167.79,167.48,167.67,13433.0,154.9205,155.1425,154.8558,155.0315,13433.0
2021-02-23 13:55:00,167.65,167.75,167.52,167.61,29035.0,155.013,155.1055,154.8928,154.976,29035.0
2021-02-23 14:00:00,167.6,167.85,167.41,167.85,22671.0,154.9668,155.1979,154.7911,155.1979,22671.0
2021-02-23 14:05:00,167.85,168.14,167.83,167.88,20970.0,155.1979,155.4661,155.1794,155.2257,20970.0
2021-02-23 14:10:00,167.84,167.92,167.69,167.72,42560.0,155.1887,155.2627,155.05,155.0777,42560.0
2021-02-23 14:15:00,167.72,167.73,167.48,167.57,24187.0,155.0777,155.087,154.8558,154.939,24187.0
2021-02-23 14:20:00,167.61,167.73,167.56,167.72,24149.0,154.976,155.087,154.9298,155.0777,24149.0
2021-02-23 14:25:00,167.73,167.73,167.47,167.65,20505.0,155.087,155.087,154.8466,155.013,20505.0
2021-02-23 14:30:00,167.67,167.78,167.22,167.22,52698.0,155.0315,155.1332,154.6154,154.6154,52698.0
2021-02-23 14:35:00,167.22,167.45,167.14,167.39,16107.0,154.6154,154.8281,154.5414,154.7726,16107.0
2021-02-23 14:40:00,167.4,167.68,167.32,167.65,24006.0,154.7819,155.0407,154.7079,155.013,24006.0
2021-02-23 14:45:00,167.68,167.79,167.55,167.72,25785.0,155.0407,155.1425,154.9205,155.0777,25785.0
2021-02-23 14:50:00,167.72,168.05,167.64,167.89,37213.0,155.0777,155.3829,155.0038,155.2349,37213.0
2021-02-23 14:55:00,167.92,168.26,167.77,168.2,66733.0,155.2627,155.577,155.124,155.5215,66733.0
2021-02-23 15:00:00,168.22,168.34,168.03,168.33,27233.0,155.54,155.651,155.3644,155.6417,27233.0
2021-02-23 15:05:00,168.3,168.53,168.21,168.47,25867.0,155.614,155.8267,155.5308,155.7712,25867.0
2021-02-23 15:10:00,168.49,168.65,168.37,168.49,55171.0,155.7897,155.9376,155.6787,155.7897,55171.0
2021-02-23 15:15:00,168.47,168.5,168.31,168.36,41518.0,155.7712,155.7989,155.6233,155.6695,41518.0
2021-02-23 15:20:00,168.38,168.68,168.29,168.68,54458.0,155.688,155.9654,155.6048,155.9654,54458.0
2021-02-23 15:25:00,168.72,168.88,168.71,168.76,38357.0,156.0024,156.1503,155.9931,156.0393,38357.0
2021-02-23 15:30:00,168.76,168.86,168.38,168.62,50046.0,156.0393,156.1318,155.688,155.9099,50046.0
2021-02-23 15:35:00,168.62,169.18,168.57,169.13,72186.0,155.9099,156.4277,155.8637,156.3814,72186.0
2021-02-23 15:40:00,169.1,169.59,169.01,169.31,64499.0,156.3537,156.8068,156.2705,156.5479,64499.0
2021-02-23 15:45:00,169.31,169.64,169.22,169.22,48997.0,156.5479,156.853,156.4647,156.4647,48997.0
2021-02-23 15:50:00,169.25,169.26,168.63,168.76,81029.0,156.4924,156.5016,155.9191,156.0393,81029.0
2021-02-23 15:55:00,168.78,168.95,168.51,168.57,124547.0,156.0578,156.215,155.8082,155.8637,124547.0
2021-02-24 09:30:00,168.66,169.61,165.25,166.23,308047.0,155.9469,156.8253,152.7939,153.7,308047.0
2021-02-24 09:35:00,166.25,166.74,164.4,165.47,283305.0,153.7185,154.1716,152.008,152.9973,283305.0
2021-02-24 09:40:00,165.43,165.43,163.47,163.64,209376.0,152.9603,152.9603,151.1481,151.3053,209376.0
2021-02-24 09:45:00,163.65,164.45,162.6,162.83,228609.0,151.3145,152.0542,150.3437,150.5563,228609.0
2021-02-24 09:50:00,162.83,164.05,162.5,163.64,319492.0,150.5563,151.6844,150.2512,151.3053,319492.0
2021-02-24 09:55:00,163.66,163.67,161.8,162.15,225669.0,151.3238,151.333,149.604,149.9276,225669.0
2021-02-24 10:00:00,162.15,163.08,161.41,161.47,248250.0,149.9276,150.7875,149.2434,149.2988,248250.0
2021-02-24 10:05:00,161.51,162.87,161.42,162.47,139217.0,149.3358,150.5933,149.2526,150.2235,139217.0
2021-02-24 10:10:00,162.43,162.89,161.05,161.1,176020.0,150.1865,150.6118,148.9105,148.9567,176020.0
2021-02-24 10:15:00,161.22,161.52,160.77,160.96,130017.0,149.0677,149.3451,148.6516,148.8273,130017.0
2021-02-24 10:20:00,160.99,163.47,160.98,163.39,177921.0,148.855,151.1481,148.8458,151.0741,177921.0
2021-02-24 10:25:00,163.37,164.0,163.07,163.22,185765.0,151.0556,151.6381,150.7782,150.9169,185765.0
2021-02-24 10:30:00,163.28,163.4,162.44,163.1,118077.0,150.9724,151.0834,150.1957,150.806,118077.0
2021-02-24 10:35:00,163.1,163.74,163.06,163.49,77305.0,150.806,151.3977,150.769,151.1666,77305.0
2021-02-24 10:40:00,163.47,163.57,163.1,163.37,47528.0,151.1481,151.2405,150.806,151.0556,47528.0
2021-02-24 10:45:00,163.35,163.38,162.67,162.95,65506.0,151.0371,151.0649,150.4084,150.6673,65506.0
2021-02-24 10:50:00,162.88,163.01,162.58,162.87,76693.0,150.6026,150.7228,150.3252,150.5933,76693.0
2021-02-24 10:55:00,162.83,163.1,162.65,162.99,73595.0,150.5563,150.806,150.3899,150.7043,73595.0
2021-02-24 11:00:00,163.09,163.32,161.58,161.8,152217.0,150.7967,151.0094,149.4005,149.604,152217.0
2021-02-24 11:05:00,161.86,162.68,161.8,162.66,55489.0,149.6594,150.4176,149.604,150.3991,55489.0
2021-02-24 11:10:00,162.65,162.81,162.44,162.55,45717.0,150.3899,150.5378,150.1957,150.2974,45717.0
2021-02-24 11:15:00,162.53,162.61,161.52,161.77,78185.0,150.2789,150.3529,149.3451,149.5762,78185.0
2021-02-24 11:20:00,161.72,162.29,161.68,162.24,55105.0,149.53,150.057,149.493,150.0108,55105.0
2021-02-24 11:25:00,162.19,162.31,161.85,161.97,41412.0,149.9646,150.0755,149.6502,149.7611,41412.0
2021-02-24 11:30:00,161.97,162.14,161.45,161.5,54692.0,149.7611,149.9183,149.2803,149.3266,54692.0
2021-02-24 11:35:00,161.49,161.49,160.96,161.0,89343.0,149.3173,149.3173,148.8273,148.8643,89343.0
2021-02-24 11:40:00,161.0,161.25,160.92,160.96,57356.0,148.8643,149.0954,148.7903,148.8273,57356.0
2021-02-24 11:45:00,160.96,161.07,160.36,160.51,97706.0,148.8273,148.929,148.2725,148.4112,97706.0
2021-02-24 11:50:00,160.53,160.59,160.2,160.3,68263.0,148.4297,148.4852,148.1246,148.217,68263.0
2021-02-24 11:55:00,160.34,161.15,160.11,161.08,46425.0,148.254,149.003,148.0414,148.9382,46425.0
2021-02-24 12:00:00,161.08,161.35,160.81,160.95,59083.0,148.9382,149.1879,148.6886,148.818,59083.0
2021-02-24 12:05:00,160.94,160.99,160.33,160.53,74509.0,148.8088,148.855,148.2448,148.4297,74509.0
2021-02-24 12:10:00,160.45,161.28,160.44,161.24,78593.0,148.3557,149.1232,148.3465,149.0862,78593.0
2021-02-24 12:15:00,161.2,161.72,161.11,161.68,76173.0,149.0492,149.53,148.966,149.493,76173.0
2021-02-24 12:20:00,161.64,161.8,161.29,161.3,52957.0,149.456,149.604,149.1324,149.1417,52957.0
2021-02-24 12:25:00,161.28,162.04,161.2,161.94,79554.0,149.1232,149.8259,149.0492,149.7334,79554.0
2021-02-24 12:30:00,161.93,162.68,161.93,162.56,59052.0,149.7242,150.4176,149.7242,150.3067,59052.0
2021-02-24 12:35:00,162.58,162.8,162.52,162.69,55840.0,150.3252,150.5286,150.2697,150.4269,55840.0
2021-02-24 12:40:00,162.7,163.07,162.41,162.54,73371.0,150.4361,150.7782,150.168,150.2882,73371.0
2021-02-24 12:45:00,162.54,162.58,161.89,162.15,54010.0,150.2882,150.3252,149.6872,149.9276,54010.0
2021-02-24 12:50:00,162.13,162.62,162.13,162.38,85304.0,149.9091,150.3622,149.9091,150.1402,85304.0
2021-02-24 12:55:00,162.38,162.66,161.53,162.38,238352.0,150.1402,150.3991,149.3543,150.1402,238352.0
2021-02-24 13:00:00,162.38,162.95,162.04,162.91,316465.0,150.1402,150.6673,149.8259,150.6303,316465.0
2021-02-24 13:05:00,162.93,164.0,162.92,163.07,129567.0,150.6488,151.6381,150.6395,150.7782,129567.0
2021-02-24 13:10:00,163.09,163.43,162.95,163.33,48098.0,150.7967,151.1111,150.6673,151.0186,48098.0
2021-02-24 13:15:00,163.27,163.58,162.18,162.54,122477.0,150.9632,151.2498,149.9553,150.2882,122477.0
2021-02-24 13:20:00,162.56,162.82,162.38,162.67,47522.0,150.3067,150.5471,150.1402,150.4084,47522.0
2021-02-24 13:25:00,162.67,162.96,162.54,162.7,37933.0,150.4084,150.6765,150.2882,150.4361,37933.0
2021-02-24 13:30:00,162.72,163.15,162.57,163.15,44469.0,150.4546,150.8522,150.3159,150.8522,44469.0
2021-02-24 13:35:00,163.14,163.24,162.95,163.14,45055.0,150.843,150.9354,150.6673,150.843,45055.0
2021-02-24 13:40:00,163.16,163.5,163.14,163.44,40722.0,150.8614,151.1758,150.843,151.1203,40722.0
2021-02-24 13:45:00,163.47,163.55,162.95,163.09,62217.0,151.1481,151.2221,150.6673,150.7967,62217.0
2021-02-24 13:50:00,163.08,163.32,163.05,163.19,42758.0,150.7875,151.0094,150.7597,150.8892,42758.0
2021-02-24 13:55:00,163.21,163.65,163.16,163.52,52366.0,150.9077,151.3145,150.8614,151.1943,52366.0
2021-02-24 14:00:00,163.54,163.81,163.05,163.3,46731.0,151.2128,151.4625,150.7597,150.9909,46731.0
2021-02-24 14:05:00,163.3,163.3,162.85,163.08,60607.0,150.9909,150.9909,150.5748,150.7875,60607.0
2021-02-24 14:10:00,163.11,163.29,162.52,162.52,46196.0,150.8152,150.9817,150.2697,150.2697,46196.0
2021-02-24 14:15:00,162.56,162.78,162.28,162.32,114592.0,150.3067,150.5101,150.0478,150.0848,114592.0
2021-02-24 14:20:00,162.32,162.57,162.25,162.47,45664.0,150.0848,150.3159,150.02,150.2235,45664.0
2021-02-24 14:25:00,162.48,162.63,162.41,162.48,25661.0,150.2327,150.3714,150.168,150.2327,25661.0
2021-02-24 14:30:00,162.55,162.6,162.1,162.46,55769.0,150.2974,150.3437,149.8813,150.2142,55769.0
2021-02-24 14:35:00,162.49,162.99,162.44,162.64,48067.0,150.242,150.7043,150.1957,150.3806,48067.0
2021-02-24 14:40:00,162.64,163.0,162.57,162.85,56307.0,150.3806,150.7135,150.3159,150.5748,56307.0
2021-02-24 14:45:00,162.84,162.9,162.47,162.52,24916.0,150.5656,150.621,150.2235,150.2697,24916.0
2021-02-24 14:50:00,162.5,162.75,162.46,162.71,28433.0,150.2512,150.4824,150.2142,150.4454,28433.0
2021-02-24 14:55:00,162.74,162.9,162.58,162.73,36643.0,150.4731,150.621,150.3252,150.4639,36643.0
2021-02-24 15:00:00,162.74,163.35,162.74,163.21,56754.0,150.4731,151.0371,150.4731,150.9077,56754.0
2021-02-24 15:05:00,163.19,163.53,163.13,163.28,45286.0,150.8892,151.2036,150.8337,150.9724,45286.0
2021-02-24 15:10:00,163.26,163.29,163.03,163.1,44248.0,150.9539,150.9817,150.7412,150.806,44248.0
2021-02-24 15:15:00,163.08,163.5,163.06,163.36,51712.0,150.7875,151.1758,150.769,151.0464,51712.0
2021-02-24 15:20:00,163.33,163.53,163.29,163.48,46948.0,151.0186,151.2036,150.9817,151.1573,46948.0
2021-02-24 15:25:00,163.43,163.44,163.16,163.16,42021.0,151.1111,151.1203,150.8614,150.8614,42021.0
2021-02-24 15:30:00,163.12,163.25,162.77,162.79,73820.0,150.8245,150.9447,150.5008,150.5193,73820.0
2021-02-24 15:35:00,162.79,163.18,162.71,163.12,90952.0,150.5193,150.8799,150.4454,150.8245,90952.0
2021-02-24 15:40:00,163.12,163.12,162.7,162.71,68598.0,150.8245,150.8245,150.4361,150.4454,68598.0
2021-02-24 15:45:00,162.73,162.9,162.52,162.57,80285.0,150.4639,150.621,150.2697,150.3159,80285.0
2021-02-24 15:50:00,162.56,162.62,162.35,162.47,129915.0,150.3067,150.3622,150.1125,150.2235,129915.0
2021-02-24 15:55:00,162.46,162.54,162.25,162.28,265765.0,150.2142,150.2882,150.02,150.0478,265765.0
2021-02-25 09:30:00,163.49,163.5,162.79,163.14,165861.0,151.1666,151.1758,150.5193,150.843,165861.0
2021-02-25 09:35:00,163.14,163.27,162.62,162.73,161839.0,150.843,150.9632,150.3622,150.4639,161839.0
2021-02-25 09:40:00,162.65,162.94,162.05,162.06,79615.0,150.3899,150.658,149.8351,149.8444,79615.0
2021-02-25 09:45:00,162.0,162.57,161.9,162.16,65999.0,149.7889,150.3159,149.6964,149.9368,65999.0
2021-02-25 09:50:00,162.18,162.63,162.11,162.32,84428.0,149.9553,150.3714,149.8906,150.0848,84428.0
2021-02-25 09:55:00,162.33,162.33,161.74,162.29,111975.0,150.094,150.094,149.5485,150.057,111975.0
2021-02-25 10:00:00,162.29,162.29,161.75,161.75,80298.0,150.057,150.057,149.5577,149.5577,80298.0
2021-02-25 10:05:00,161.73,162.01,161.65,161.66,96237.0,149.5392,149.7981,149.4653,149.4745,96237.0
2021-02-25 10:10:00,161.69,162.0,161.46,161.61,62176.0,149.5023,149.7889,149.2896,149.4283,62176.0
2021-02-25 10:15:00,161.58,161.98,161.55,161.55,94056.0,149.4005,149.7704,149.3728,149.3728,94056.0
2021-02-25 10:20:00,161.58,162.15,161.54,162.15,74811.0,149.4005,149.9276,149.3636,149.9276,74811.0
2021-02-25 10:25:00,162.14,162.19,161.49,161.86,106600.0,149.9183,149.9646,149.3173,149.6594,106600.0
2021-02-25 10:30:00,161.86,162.03,161.6,161.64,96699.0,149.6594,149.8166,149.419,149.456,96699.0
2021-02-25 10:35:00,161.64,161.68,160.59,160.73,137740.0,149.456,149.493,148.4852,148.6146,137740.0
2021-02-25 10:40:00,160.8,161.2,160.64,161.16,50723.0,148.6793,149.0492,148.5314,149.0122,50723.0
2021-02-25 10:45:00,161.18,161.39,160.88,161.0,97148.0,149.0307,149.2249,148.7533,148.8643,97148.0
2021-02-25 10:50:00,161.0,161.44,160.92,161.3,160783.0,148.8643,149.2711,148.7903,149.1417,160783.0
2021-02-25 10:55:00,161.24,161.7,161.22,161.5,43311.0,149.0862,149.5115,149.0677,149.3266,43311.0
2021-02-25 11:00:00,161.51,161.67,161.25,161.34,27644.0,149.3358,149.4838,149.0954,149.1786,27644.0
2021-02-25 11:05:00,161.39,161.57,160.96,161.52,74717.0,149.2249,149.3913,148.8273,149.3451,74717.0
2021-02-25 11:10:00,161.56,161.75,161.5,161.59,32072.0,149.3821,149.5577,149.3266,149.4098,32072.0
2021-02-25 11:15:00,161.58,161.73,161.4,161.66,25111.0,149.4005,149.5392,149.2341,149.4745,25111.0
2021-02-25 11:20:00,161.62,161.77,161.0,161.15,42769.0,149.4375,149.5762,148.8643,149.003,42769.0
2021-02-25 11:25:00,161.17,161.23,160.95,161.0,43255.0,149.0215,149.0769,148.818,148.8643,43255.0
2021-02-25 11:30:00,160.96,161.43,160.96,161.22,32677.0,148.8273,149.2619,148.8273,149.0677,32677.0
2021-02-25 11:35:00,161.23,161.23,160.39,160.39,119951.0,149.0769,149.0769,148.3002,148.3002,119951.0
2021-02-25 11:40:00,160.39,160.6,160.32,160.53,45099.0,148.3002,148.4944,148.2355,148.4297,45099.0
2021-02-25 11:45:00,160.48,160.57,159.72,159.85,87996.0,148.3835,148.4667,147.6807,147.8009,87996.0
2021-02-25 11:50:00,159.83,160.41,159.5,160.2,76970.0,147.7825,148.3187,147.4773,148.1246,76970.0
2021-02-25 11:55:00,160.2,160.23,159.72,159.85,39549.0,148.1246,148.1523,147.6807,147.8009,39549.0
2021-02-25 12:00:00,159.84,160.02,159.7,159.93,58524.0,147.7917,147.9581,147.6623,147.8749,58524.0
2021-02-25 12:05:00,159.9,159.94,159.69,159.78,40530.0,147.8472,147.8842,147.653,147.7362,40530.0
2021-02-25 12:10:00,159.81,160.04,159.57,160.04,38555.0,147.764,147.9766,147.5421,147.9766,38555.0
2021-02-25 12:15:00,160.02,160.28,159.92,160.01,31656.0,147.9581,148.1985,147.8657,147.9489,31656.0
2021-02-25 12:20:00,159.99,160.33,159.77,160.21,23452.0,147.9304,148.2448,147.727,148.1338,23452.0
2021-02-25 12:25:00,160.11,160.27,159.9,160.2,26354.0,148.0414,148.1893,147.8472,148.1246,26354.0
2021-02-25 12:30:00,160.16,160.17,159.66,159.69,32415.0,148.0876,148.0968,147.6253,147.653,32415.0
2021-02-25 12:35:00,159.66,159.69,159.26,159.54,47298.0,147.6253,147.653,147.2554,147.5143,47298.0
2021-02-25 12:40:00,159.53,159.53,159.09,159.3,23163.0,147.5051,147.5051,147.0982,147.2924,23163.0
2021-02-25 12:45:00,159.3,159.55,159.15,159.22,21055.0,147.2924,147.5236,147.1537,147.2184,21055.0
2021-02-25 12:50:00,159.2,159.2,158.48,158.53,55066.0,147.1999,147.1999,146.5342,146.5804,55066.0
2021-02-25 12:55:00,158.53,158.8,158.41,158.51,45135.0,146.5804,146.8301,146.4695,146.562,45135.0
2021-02-25 13:00:00,158.43,158.73,157.95,158.02,37705.0,146.488,146.7654,146.0442,146.1089,37705.0
2021-02-25 13:05:00,158.08,158.6,157.95,158.5,34113.0,146.1644,146.6452,146.0442,146.5527,34113.0
2021-02-25 13:10:00,158.46,159.14,158.35,159.12,46762.0,146.5157,147.1445,146.414,147.126,46762.0
2021-02-25 13:15:00,159.03,159.22,158.72,159.12,36895.0,147.0428,147.2184,146.7561,147.126,36895.0
2021-02-25 13:20:00,159.17,159.27,158.71,158.91,80150.0,147.1722,147.2647,146.7469,146.9318,80150.0
2021-02-25 13:25:00,158.91,158.91,158.35,158.67,21950.0,146.9318,146.9318,146.414,146.7099,21950.0
2021-02-25 13:30:00,158.59,158.86,158.41,158.81,27868.0,146.6359,146.8856,146.4695,146.8393,27868.0
2021-02-25 13:35:00,158.8,159.42,158.77,159.42,38219.0,146.8301,147.4034,146.8024,147.4034,38219.0
2021-02-25 13:40:00,159.35,160.07,159.23,160.07,42122.0,147.3386,148.0044,147.2277,148.0044,42122.0
2021-02-25 13:45:00,160.05,160.16,159.66,160.1,47640.0,147.9859,148.0876,147.6253,148.0321,47640.0
2021-02-25 13:50:00,160.16,160.16,159.05,159.23,78212.0,148.0876,148.0876,147.0613,147.2277,78212.0
2021-02-25 13:55:00,159.16,159.48,158.92,159.24,23239.0,147.163,147.4588,146.941,147.2369,23239.0
2021-02-25 14:00:00,159.2,159.62,159.05,159.55,23974.0,147.1999,147.5883,147.0613,147.5236,23974.0
2021-02-25 14:05:00,159.56,159.57,159.25,159.45,17992.0,147.5328,147.5421,147.2462,147.4311,17992.0
2021-02-25 14:10:00,159.43,159.6,159.18,159.2,21688.0,147.4126,147.5698,147.1815,147.1999,21688.0
2021-02-25 14:15:00,159.21,159.59,159.21,159.56,26077.0,147.2092,147.5605,147.2092,147.5328,26077.0
2021-02-25 14:20:00,159.56,159.75,159.52,159.58,38018.0,147.5328,147.7085,147.4958,147.5513,38018.0
2021-02-25 14:25:00,159.56,159.56,159.13,159.33,32260.0,147.5328,147.5328,147.1352,147.3201,32260.0
2021-02-25 14:30:00,159.3,159.6,159.17,159.43,31736.0,147.2924,147.5698,147.1722,147.4126,31736.0
2021-02-25 14:35:00,159.43,159.77,159.33,159.52,38957.0,147.4126,147.727,147.3201,147.4958,38957.0
2021-02-25 14:40:00,159.52,159.61,159.27,159.37,31752.0,147.4958,147.579,147.2647,147.3571,31752.0
2021-02-25 14:45:00,159.45,159.54,159.15,159.16,24552.0,147.4311,147.5143,147.1537,147.163,24552.0
2021-02-25 14:50:00,159.18,159.54,159.18,159.23,33115.0,147.1815,147.5143,147.1815,147.2277,33115.0
2021-02-25 14:55:00,159.26,159.45,159.1,159.14,26901.0,147.2554,147.4311,147.1075,147.1445,26901.0
2021-02-25 15:00:00,159.09,159.44,159.04,159.09,40412.0,147.0982,147.4219,147.052,147.0982,40412.0
2021-02-25 15:05:00,159.11,159.14,158.7,158.78,32183.0,147.1167,147.1445,146.7376,146.8116,32183.0
2021-02-25 15:10:00,158.8,159.18,158.71,158.76,29803.0,146.8301,147.1815,146.7469,146.7931,29803.0
2021-02-25 15:15:00,158.73,158.76,158.43,158.59,55843.0,146.7654,146.7931,146.488,146.6359,55843.0
2021-02-25 15:20:00,158.6,158.75,158.08,158.12,83124.0,146.6452,146.7839,146.1644,146.2014,83124.0
2021-02-25 15:25:00,158.14,158.37,158.08,158.25,93639.0,146.2198,146.4325,146.1644,146.3216,93639.0
2021-02-25 15:30:00,158.23,158.61,157.96,158.06,66353.0,146.3031,146.6544,146.0534,146.1459,66353.0
2021-02-25 15:35:00,158.03,158.35,157.95,158.22,80498.0,146.1181,146.414,146.0442,146.2938,80498.0
2021-02-25 15:40:00,158.25,158.74,158.05,158.59,55078.0,146.3216,146.7746,146.1366,146.6359,55078.0
2021-02-25 15:45:00,158.57,159.18,158.5,159.03,64295.0,146.6174,147.1815,146.5527,147.0428,64295.0
2021-02-25 15:50:00,159.05,159.11,158.62,158.87,107553.0,147.0613,147.1167,146.6637,146.8948,107553.0
2021-02-25 15:55:00,158.85,158.92,158.5,158.5,188272.0,146.8763,146.941,146.5527,146.5527,188272.0
2021-02-26 09:30:00,160.34,160.92,159.97,160.28,123410.0,148.254,148.7903,147.9119,148.1985,123410.0
2021-02-26 09:35:00,160.41,161.19,160.21,160.85,49966.0,148.3187,149.0399,148.1338,148.7256,49966.0
2021-02-26 09:40:00,160.76,160.86,160.15,160.69,39732.0,148.6424,148.7348,148.0783,148.5776,39732.0
2021-02-26 09:45:00,160.55,161.63,160.3,161.23,66046.0,148.4482,149.4468,148.217,149.0769,66046.0
2021-02-26 09:50:00,161.29,161.76,161.22,161.57,86333.0,149.1324,149.567,149.0677,149.3913,86333.0
2021-02-26 09:55:00,161.57,161.87,161.25,161.72,59040.0,149.3913,149.6687,149.0954,149.53,59040.0
2021-02-26 10:00:00,161.72,162.15,161.43,161.77,74486.0,149.53,149.9276,149.2619,149.5762,74486.0
2021-02-26 10:05:00,161.74,161.93,161.24,161.58,40278.0,149.5485,149.7242,149.0862,149.4005,40278.0
2021-02-26 10:10:00,161.56,161.57,160.86,161.09,52601.0,149.3821,149.3913,148.7348,148.9475,52601.0
2021-02-26 10:15:00,161.05,161.27,160.74,160.9,73046.0,148.9105,149.1139,148.6239,148.7718,73046.0
2021-02-26 10:20:00,160.9,160.94,160.44,160.67,40160.0,148.7718,148.8088,148.3465,148.5591,40160.0
2021-02-26 10:25:00,160.67,161.06,160.0,160.11,57514.0,148.5591,148.9197,147.9396,148.0414,57514.0
2021-02-26 10:30:00,160.16,160.25,159.42,159.44,36465.0,148.0876,148.1708,147.4034,147.4219,36465.0
2021-02-26 10:35:00,159.43,160.36,159.13,160.22,35036.0,147.4126,148.2725,147.1352,148.1431,35036.0
2021-02-26 10:40:00,160.24,160.57,160.17,160.49,28127.0,148.1616,148.4667,148.0968,148.3927,28127.0
2021-02-26 10:45:00,160.54,160.91,160.47,160.74,37170.0,148.4389,148.781,148.3742,148.6239,37170.0
2021-02-26 10:50:00,160.63,160.82,160.4,160.58,18357.0,148.5222,148.6978,148.3095,148.4759,18357.0
2021-02-26 10:55:00,160.58,160.72,160.17,160.71,24711.0,148.4759,148.6054,148.0968,148.5961,24711.0
2021-02-26 11:00:00,160.72,161.25,160.5,161.22,28831.0,148.6054,149.0954,148.402,149.0677,28831.0
2021-02-26 11:05:00,161.21,161.34,161.0,161.04,25567.0,149.0584,149.1786,148.8643,148.9012,25567.0
2021-02-26 11:10:00,161.05,161.14,160.8,160.9,33413.0,148.9105,148.9937,148.6793,148.7718,33413.0
2021-02-26 11:15:00,160.95,161.15,160.72,160.78,23228.0,148.818,149.003,148.6054,148.6608,23228.0
2021-02-26 11:20:00,160.82,160.82,160.27,160.42,25509.0,148.6978,148.6978,148.1893,148.328,25509.0
2021-02-26 11:25:00,160.47,161.03,160.46,160.69,32974.0,148.3742,148.892,148.365,148.5776,32974.0
2021-02-26 11:30:00,160.72,161.5,160.67,161.24,24299.0,148.6054,149.3266,148.5591,149.0862,24299.0
2021-02-26 11:35:00,161.19,161.67,161.1,161.66,19658.0,149.0399,149.4838,148.9567,149.4745,19658.0
2021-02-26 11:40:00,161.71,161.84,161.59,161.62,29107.0,149.5207,149.6409,149.4098,149.4375,29107.0
2021-02-26 11:45:00,161.56,161.59,161.12,161.3,15167.0,149.3821,149.4098,148.9752,149.1417,15167.0
2021-02-26 11:50:00,161.24,161.48,161.07,161.47,26408.0,149.0862,149.3081,148.929,149.2988,26408.0
2021-02-26 11:55:00,161.4,161.75,161.25,161.59,26856.0,149.2341,149.5577,149.0954,149.4098,26856.0
2021-02-26 12:00:00,161.62,161.79,161.58,161.71,17244.0,149.4375,149.5947,149.4005,149.5207,17244.0
2021-02-26 12:05:00,161.66,161.83,161.28,161.75,16071.0,149.4745,149.6317,149.1232,149.5577,16071.0
2021-02-26 12:10:00,161.73,161.98,161.62,161.93,22445.0,149.5392,149.7704,149.4375,149.7242,22445.0
2021-02-26 12:15:00,161.87,162.07,161.78,161.92,21127.0,149.6687,149.8536,149.5855,149.7149,21127.0
2021-02-26 12:20:00,161.91,162.06,161.7,162.0,30851.0,149.7057,149.8444,149.5115,149.7889,30851.0
2021-02-26 12:25:00,162.0,162.19,161.86,162.19,27772.0,149.7889,149.9646,149.6594,149.9646,27772.0
2021-02-26 12:30:00,162.18,162.42,162.07,162.1,27507.0,149.9553,150.1772,149.8536,149.8813,27507.0
2021-02-26 12:35:00,162.14,162.23,161.92,161.94,26478.0,149.9183,150.0016,149.7149,149.7334,26478.0
2021-02-26 12:40:00,161.93,162.23,161.8,162.23,21971.0,149.7242,150.0016,149.604,150.0016,21971.0
2021-02-26 12:45:00,162.25,162.27,161.74,161.74,21574.0,150.02,150.0385,149.5485,149.5485,21574.0
2021-02-26 12:50:00,161.7,161.91,161.61,161.7,15299.0,149.5115,149.7057,149.4283,149.5115,15299.0
2021-02-26 12:55:00,161.67,161.69,161.22,161.33,22436.0,149.4838,149.5023,149.0677,149.1694,22436.0
2021-02-26 13:00:00,161.33,161.33,160.79,161.03,16156.0,149.1694,149.1694,148.6701,148.892,16156.0
2021-02-26 13:05:00,161.0,161.45,160.9,161.44,17041.0,148.8643,149.2803,148.7718,149.2711,17041.0
2021-02-26 13:10:00,161.45,161.45,161.16,161.22,10598.0,149.2803,149.2803,149.0122,149.0677,10598.0
2021-02-26 13:15:00,161.23,161.27,160.98,160.99,16063.0,149.0769,149.1139,148.8458,148.855,16063.0
2021-02-26 13:20:00,161.0,161.47,160.96,161.44,21298.0,148.8643,149.2988,148.8273,149.2711,21298.0
2021-02-26 13:25:00,161.45,161.62,161.37,161.38,18050.0,149.2803,149.4375,149.2064,149.2156,18050.0
2021-02-26 13:30:00,161.44,161.48,160.69,160.77,17207.0,149.2711,149.3081,148.5776,148.6516,17207.0
2021-02-26 13:35:00,160.76,160.83,160.55,160.8,16244.0,148.6424,148.7071,148.4482,148.6793,16244.0
2021-02-26 13:40:00,160.78,161.0,160.76,160.92,18370.0,148.6608,148.8643,148.6424,148.7903,18370.0
2021-02-26 13:45:00,160.96,161.12,160.15,160.19,38005.0,148.8273,148.9752,148.0783,148.1153,38005.0
2021-02-26 13:50:00,160.2,160.28,160.06,160.24,25136.0,148.1246,148.1985,147.9951,148.1616,25136.0
2021-02-26 13:55:00,160.24,160.52,160.11,160.11,22024.0,148.1616,148.4204,148.0414,148.0414,22024.0
2021-02-26 14:00:00,160.11,160.45,159.94,159.94,21772.0,148.0414,148.3557,147.8842,147.8842,21772.0
2021-02-26 14:05:00,160.08,160.13,159.84,159.99,17264.0,148.0136,148.0598,147.7917,147.9304,17264.0
2021-02-26 14:10:00,160.04,160.32,159.99,160.29,27000.0,147.9766,148.2355,147.9304,148.2078,27000.0
2021-02-26 14:15:00,160.23,160.44,159.54,159.62,30385.0,148.1523,148.3465,147.5143,147.5883,30385.0
2021-02-26 14:20:00,159.58,159.95,159.56,159.72,19393.0,147.5513,147.8934,147.5328,147.6807,19393.0
2021-02-26 14:25:00,159.7,159.93,159.54,159.83,31688.0,147.6623,147.8749,147.5143,147.7825,31688.0
2021-02-26 14:30:00,159.84,159.96,159.62,159.78,26965.0,147.7917,147.9027,147.5883,147.7362,26965.0
2021-02-26 14:35:00,159.78,160.01,159.68,159.7,34399.0,147.7362,147.9489,147.6438,147.6623,34399.0
2021-02-26 14:40:00,159.63,159.81,159.39,159.53,37590.0,147.5975,147.764,147.3756,147.5051,37590.0
2021-02-26 14:45:00,159.53,159.98,159.53,159.97,43608.0,147.5051,147.9211,147.5051,147.9119,43608.0
2021-02-26 14:50:00,159.94,160.18,159.81,159.86,35965.0,147.8842,148.1061,147.764,147.8102,35965.0
2021-02-26 14:55:00,159.86,160.01,159.72,159.76,37800.0,147.8102,147.9489,147.6807,147.7177,37800.0
2021-02-26 15:00:00,159.74,160.21,159.74,160.15,49209.0,147.6992,148.1338,147.6992,148.0783,49209.0
2021-02-26 15:05:00,160.12,160.5,160.05,160.45,38308.0,148.0506,148.402,147.9859,148.3557,38308.0
2021-02-26 15:10:00,160.45,160.49,160.03,160.09,37065.0,148.3557,148.3927,147.9674,148.0229,37065.0
2021-02-26 15:15:00,160.1,160.45,160.1,160.34,31162.0,148.0321,148.3557,148.0321,148.254,31162.0
2021-02-26 15:20:00,160.29,160.44,160.12,160.14,33295.0,148.2078,148.3465,148.0506,148.0691,33295.0
2021-02-26 15:25:00,160.12,160.21,159.96,160.03,32536.0,148.0506,148.1338,147.9027,147.9674,32536.0
2021-02-26 15:30:00,160.02,160.34,159.94,160.21,39616.0,147.9581,148.254,147.8842,148.1338,39616.0
2021-02-26 15:35:00,160.17,160.26,159.9,160.04,72493.0,148.0968,148.18,147.8472,147.9766,72493.0
2021-02-26 15:40:00,160.02,160.62,159.9,160.46,52452.0,147.9581,148.5129,147.8472,148.365,52452.0
2021-02-26 15:45:00,160.45,161.0,160.44,160.9,69001.0,148.3557,148.8643,148.3465,148.7718,69001.0
2021-02-26 15:50:00,160.84,160.84,160.21,160.21,76330.0,148.7163,148.7163,148.1338,148.1338,76330.0
2021-02-26 15:55:00,160.24,160.31,159.62,159.86,236972.0,148.1616,148.2263,147.5883,147.8102,236972.0
2021-03-01 09:30:00,160.76,162.25,160.76,162.07,150801.0,148.6424,150.02,148.6424,149.8536,150801.0
2021-03-01 09:35:00,162.01,162.33,161.37,161.54,68954.0,149.7981,150.094,149.2064,149.3636,68954.0
2021-03-01 09:40:00,161.54,162.66,161.54,162.41,71745.0,149.3636,150.3991,149.3636,150.168,71745.0
2021-03-01 09:45:00,162.45,162.62,161.76,161.78,32252.0,150.205,150.3622,149.567,149.5855,32252.0
2021-03-01 09:50:00,161.74,162.22,161.54,162.2,23294.0,149.5485,149.9923,149.3636,149.9738,23294.0
2021-03-01 09:55:00,162.25,162.36,161.65,161.99,36323.0,150.02,150.1218,149.4653,149.7796,36323.0
2021-03-01 10:00:00,162.13,162.5,161.89,162.46,45094.0,149.9091,150.2512,149.6872,150.2142,45094.0
2021-03-01 10:05:00,162.52,162.89,162.47,162.84,47153.0,150.2697,150.6118,150.2235,150.5656,47153.0
2021-03-01 10:10:00,162.84,162.93,162.68,162.89,35763.0,150.5656,150.6488,150.4176,150.6118,35763.0
2021-03-01 10:15:00,162.96,163.4,162.9,163.21,52247.0,150.6765,151.0834,150.621,150.9077,52247.0
2021-03-01 10:20:00,163.23,163.26,162.96,162.96,29076.0,150.9262,150.9539,150.6765,150.6765,29076.0
2021-03-01 10:25:00,162.94,163.02,162.78,162.83,32819.0,150.658,150.732,150.5101,150.5563,32819.0
2021-03-01 10:30:00,162.86,162.95,162.51,162.59,21232.0,150.5841,150.6673,150.2604,150.3344,21232.0
2021-03-01 10:35:00,162.54,163.18,162.54,163.18,29692.0,150.2882,150.8799,150.2882,150.8799,29692.0
2021-03-01 10:40:00,163.16,163.23,163.01,163.13,29839.0,150.8614,150.9262,150.7228,150.8337,29839.0
2021-03-01 10:45:00,163.13,163.39,163.0,163.36,41825.0,150.8337,151.0741,150.7135,151.0464,41825.0
2021-03-01 10:50:00,163.35,163.44,162.82,162.91,25550.0,151.0371,151.1203,150.5471,150.6303,25550.0
2021-03-01 10:55:00,162.87,163.28,162.87,163.22,29880.0,150.5933,150.9724,150.5933,150.9169,29880.0
2021-03-01 11:00:00,163.25,163.5,162.88,163.03,36558.0,150.9447,151.1758,150.6026,150.7412,36558.0
2021-03-01 11:05:00,163.04,163.18,162.94,163.16,15723.0,150.7505,150.8799,150.658,150.8614,15723.0
2021-03-01 11:10:00,163.17,163.36,163.08,163.23,25870.0,150.8707,151.0464,150.7875,150.9262,25870.0
2021-03-01 11:15:00,163.23,163.24,162.97,163.1,19602.0,150.9262,150.9354,150.6858,150.806,19602.0
2021-03-01 11:20:00,163.13,163.13,162.87,162.94,20662.0,150.8337,150.8337,150.5933,150.658,20662.0
2021-03-01 11:25:00,162.95,162.97,162.55,162.59,24360.0,150.6673,150.6858,150.2974,150.3344,24360.0
2021-03-01 11:30:00,162.64,163.0,162.64,162.93,18913.0,150.3806,150.7135,150.3806,150.6488,18913.0
2021-03-01 11:35:00,162.95,163.24,162.94,162.99,19517.0,150.6673,150.9354,150.658,150.7043,19517.0
2021-03-01 11:40:00,163.04,163.31,163.02,163.22,17161.0,150.7505,151.0001,150.732,150.9169,17161.0
2021-03-01 11:45:00,163.22,163.24,162.93,163.07,13791.0,150.9169,150.9354,150.6488,150.7782,13791.0
2021-03-01 11:50:00,163.03,163.2,162.99,163.16,16575.0,150.7412,150.8984,150.7043,150.8614,16575.0
2021-03-01 11:55:00,163.15,163.24,163.1,163.2,14487.0,150.8522,150.9354,150.806,150.8984,14487.0
2021-03-01 12:00:00,163.26,163.28,163.02,163.11,12639.0,150.9539,150.9724,150.732,150.8152,12639.0
2021-03-01 12:05:00,163.1,163.25,163.08,163.23,8111.0,150.806,150.9447,150.7875,150.9262,8111.0
2021-03-01 12:10:00,163.22,163.25,163.08,163.1,14440.0,150.9169,150.9447,150.7875,150.806,14440.0
2021-03-01 12:15:00,163.09,163.09,162.71,162.81,12564.0,150.7967,150.7967,150.4454,150.5378,12564.0
2021-03-01 12:20:00,162.79,162.94,162.75,162.84,12781.0,150.5193,150.658,150.4824,150.5656,12781.0
2021-03-01 12:25:00,162.84,162.94,162.7,162.7,18190.0,150.5656,150.658,150.4361,150.4361,18190.0
2021-03-01 12:30:00,162.72,162.9,162.72,162.9,12587.0,150.4546,150.621,150.4546,150.621,12587.0
2021-03-01 12:35:00,162.87,163.0,162.63,162.63,22242.0,150.5933,150.7135,150.3714,150.3714,22242.0
2021-03-01 12:40:00,162.65,162.72,162.54,162.69,15956.0,150.3899,150.4546,150.2882,150.4269,15956.0
2021-03-01 12:45:00,162.7,162.81,162.59,162.68,19283.0,150.4361,150.5378,150.3344,150.4176,19283.0
2021-03-01 12:50:00,162.68,162.68,162.37,162.41,10864.0,150.4176,150.4176,150.131,150.168,10864.0
2021-03-01 12:55:00,162.38,162.38,162.07,162.11,16595.0,150.1402,150.1402,149.8536,149.8906,16595.0
2021-03-01 13:00:00,162.16,162.45,162.14,162.43,23580.0,149.9368,150.205,149.9183,150.1865,23580.0
2021-03-01 13:05:00,162.44,162.46,162.33,162.41,15630.0,150.1957,150.2142,150.094,150.168,15630.0
2021-03-01 13:10:00,162.39,162.46,162.27,162.45,13560.0,150.1495,150.2142,150.0385,150.205,13560.0
2021-03-01 13:15:00,162.42,162.42,162.29,162.37,15076.0,150.1772,150.1772,150.057,150.131,15076.0
2021-03-01 13:20:00,162.38,162.62,162.32,162.49,13719.0,150.1402,150.3622,150.0848,150.242,13719.0
2021-03-01 13:25:00,162.44,162.54,162.37,162.51,18546.0,150.1957,150.2882,150.131,150.2604,18546.0
2021-03-01 13:30:00,162.53,162.66,162.44,162.64,22367.0,150.2789,150.3991,150.1957,150.3806,22367.0
2021-03-01 13:35:00,162.63,162.8,162.61,162.68,51575.0,150.3714,150.5286,150.3529,150.4176,51575.0
2021-03-01 13:40:00,162.69,162.84,162.68,162.72,72757.0,150.4269,150.5656,150.4176,150.4546,72757.0
2021-03-01 13:45:00,162.71,162.8,162.56,162.77,24817.0,150.4454,150.5286,150.3067,150.5008,24817.0
2021-03-01 13:50:00,162.76,162.87,162.73,162.74,12332.0,150.4916,150.5933,150.4639,150.4731,12332.0
2021-03-01 13:55:00,162.75,162.81,162.71,162.71,7845.0,150.4824,150.5378,150.4454,150.4454,7845.0
2021-03-01 14:00:00,162.74,163.02,162.74,163.02,11061.0,150.4731,150.732,150.4731,150.732,11061.0
2021-03-01 14:05:00,163.0,163.34,162.98,163.09,29050.0,150.7135,151.0279,150.695,150.7967,29050.0
2021-03-01 14:10:00,163.11,163.18,163.03,163.15,11976.0,150.8152,150.8799,150.7412,150.8522,11976.0
2021-03-01 14:15:00,163.15,163.15,163.0,163.04,8680.0,150.8522,150.8522,150.7135,150.7505,8680.0
2021-03-01 14:20:00,163.06,163.06,162.89,162.91,10343.0,150.769,150.769,150.6118,150.6303,10343.0
2021-03-01 14:25:00,162.88,163.0,162.87,162.95,11696.0,150.6026,150.7135,150.5933,150.6673,11696.0
2021-03-01 14:30:00,162.95,163.08,162.92,163.02,15090.0,150.6673,150.7875,150.6395,150.732,15090.0
2021-03-01 14:35:00,163.03,163.1,162.89,162.91,16361.0,150.7412,150.806,150.6118,150.6303,16361.0
2021-03-01 14:40:00,162.92,163.04,162.89,163.02,17257.0,150.6395,150.7505,150.6118,150.732,17257.0
2021-03-01 14:45:00,163.05,163.13,163.01,163.09,12566.0,150.7597,150.8337,150.7228,150.7967,12566.0
2021-03-01 14:50:00,163.09,163.27,163.09,163.22,17410.0,150.7967,150.9632,150.7967,150.9169,17410.0
2021-03-01 14:55:00,163.22,163.38,163.21,163.36,14440.0,150.9169,151.0649,150.9077,151.0464,14440.0
2021-03-01 15:00:00,163.34,163.36,162.98,163.11,34791.0,151.0279,151.0464,150.695,150.8152,34791.0
2021-03-01 15:05:00,163.09,163.09,162.83,162.94,17115.0,150.7967,150.7967,150.5563,150.658,17115.0
2021-03-01 15:10:00,162.93,163.04,162.75,162.8,18992.0,150.6488,150.7505,150.4824,150.5286,18992.0
2021-03-01 15:15:00,162.81,162.87,162.5,162.62,24131.0,150.5378,150.5933,150.2512,150.3622,24131.0
2021-03-01 15:20:00,162.66,162.83,162.62,162.73,21106.0,150.3991,150.5563,150.3622,150.4639,21106.0
2021-03-01 15:25:00,162.74,162.84,162.67,162.75,17273.0,150.4731,150.5656,150.4084,150.4824,17273.0
2021-03-01 15:30:00,162.76,162.83,162.35,162.67,32953.0,150.4916,150.5563,150.1125,150.4084,32953.0
2021-03-01 15:35:00,162.63,162.87,162.52,162.61,27427.0,150.3714,150.5933,150.2697,150.3529,27427.0
2021-03-01 15:40:00,162.62,162.77,162.53,162.54,30453.0,150.3622,150.5008,150.2789,150.2882,30453.0
2021-03-01 15:45:00,162.54,162.58,162.28,162.3,38204.0,150.2882,150.3252,150.0478,150.0663,38204.0
2021-03-01 15:50:00,162.25,162.29,162.01,162.29,58171.0,150.02,150.057,149.7981,150.057,58171.0
2021-03-01 15:55:00,162.29,162.3,161.86,161.94,127342.0,150.057,150.0663,149.6594,149.7334,127342.0
2021-03-02 09:30:00,162.43,163.18,162.4,162.84,82511.0,150.1865,150.8799,150.1587,150.5656,82511.0
2021-03-02 09:35:00,163.0,163.37,162.66,163.26,53426.0,150.7135,151.0556,150.3991,150.9539,53426.0
2021-03-02 09:40:00,163.25,163.25,162.76,163.03,34721.0,150.9447,150.9447,150.4916,150.7412,34721.0
2021-03-02 09:45:00,162.99,163.16,162.72,162.82,39892.0,150.7043,150.8614,150.4546,150.5471,39892.0
2021-03-02 09:50:00,162.82,163.55,162.81,163.49,48568.0,150.5471,151.2221,150.5378,151.1666,48568.0
2021-03-02 09:55:00,163.45,164.38,163.33,164.18,51461.0,151.1296,151.9895,151.0186,151.8046,51461.0
2021-03-02 10:00:00,164.11,164.54,164.04,164.44,41812.0,151.7398,152.1374,151.6751,152.045,41812.0
2021-03-02 10:05:00,164.4,164.75,164.33,164.53,40590.0,152.008,152.3316,151.9433,152.1282,40590.0
2021-03-02 10:10:00,164.53,164.53,163.79,163.99,38509.0,152.1282,152.1282,151.444,151.6289,38509.0
2021-03-02 10:15:00,163.96,164.39,163.92,164.03,19280.0,151.6011,151.9987,151.5642,151.6659,19280.0
2021-03-02 10:20:00,164.0,164.08,163.57,163.73,25603.0,151.6381,151.7121,151.2405,151.3885,25603.0
2021-03-02 10:25:00,163.77,163.77,163.14,163.29,33137.0,151.4255,151.4255,150.843,150.9817,33137.0
2021-03-02 10:30:00,163.22,163.44,163.15,163.29,27976.0,150.9169,151.1203,150.8522,150.9817,27976.0
2021-03-02 10:35:00,163.23,163.42,162.88,162.99,39556.0,150.9262,151.1019,150.6026,150.7043,39556.0
2021-03-02 10:40:00,162.99,163.14,162.79,163.14,35764.0,150.7043,150.843,150.5193,150.843,35764.0
2021-03-02 10:45:00,163.11,163.25,163.03,163.25,27004.0,150.8152,150.9447,150.7412,150.9447,27004.0
2021-03-02 10:50:00,163.23,163.27,163.0,163.21,25470.0,150.9262,150.9632,150.7135,150.9077,25470.0
2021-03-02 10:55:00,163.24,163.59,163.2,163.57,21743.0,150.9354,151.259,150.8984,151.2405,21743.0
2021-03-02 11:00:00,163.56,163.58,162.85,162.95,26137.0,151.2313,151.2498,150.5748,150.6673,26137.0
2021-03-02 11:05:00,162.98,163.17,162.94,163.09,13350.0,150.695,150.8707,150.658,150.7967,13350.0
2021-03-02 11:10:00,163.04,163.18,162.87,163.18,17923.0,150.7505,150.8799,150.5933,150.8799,17923.0
2021-03-02 11:15:00,163.17,163.18,162.86,163.07,28414.0,150.8707,150.8799,150.5841,150.7782,28414.0
2021-03-02 11:20:00,163.04,163.22,162.89,162.99,17497.0,150.7505,150.9169,150.6118,150.7043,17497.0
2021-03-02 11:25:00,162.88,163.48,162.88,163.48,26644.0,150.6026,151.1573,150.6026,151.1573,26644.0
2021-03-02 11:30:00,163.46,163.62,163.21,163.49,25326.0,151.1388,151.2868,150.9077,151.1666,25326.0
2021-03-02 11:35:00,163.54,163.64,163.44,163.62,14968.0,151.2128,151.3053,151.1203,151.2868,14968.0
2021-03-02 11:40:00,163.63,163.63,163.26,163.54,16655.0,151.296,151.296,150.9539,151.2128,16655.0
2021-03-02 11:45:00,163.54,163.61,163.24,163.6,17443.0,151.2128,151.2775,150.9354,151.2683,17443.0
2021-03-02 11:50:00,163.55,163.87,163.55,163.73,20375.0,151.2221,151.5179,151.2221,151.3885,20375.0
2021-03-02 11:55:00,163.67,164.13,163.62,163.95,24830.0,151.333,151.7583,151.2868,151.5919,24830.0
2021-03-02 12:00:00,163.94,164.0,163.64,164.0,30747.0,151.5827,151.6381,151.3053,151.6381,30747.0
2021-03-02 12:05:00,164.0,164.11,163.85,164.02,14906.0,151.6381,151.7398,151.4994,151.6566,14906.0
2021-03-02 12:10:00,164.02,164.09,163.88,163.97,16664.0,151.6566,151.7213,151.5272,151.6104,16664.0
2021-03-02 12:15:00,163.99,164.2,163.94,164.0,22487.0,151.6289,151.8231,151.5827,151.6381,22487.0
2021-03-02 12:20:00,163.99,164.03,163.84,163.84,15132.0,151.6289,151.6659,151.4902,151.4902,15132.0
2021-03-02 12:25:00,163.86,163.91,163.63,163.81,13508.0,151.5087,151.5549,151.296,151.4625,13508.0
2021-03-02 12:30:00,163.84,164.04,163.76,163.97,17436.0,151.4902,151.6751,151.4162,151.6104,17436.0
2021-03-02 12:35:00,163.96,164.35,163.95,164.25,13049.0,151.6011,151.9618,151.5919,151.8693,13049.0
2021-03-02 12:40:00,164.28,164.51,164.22,164.43,16180.0,151.897,152.1097,151.8415,152.0357,16180.0
2021-03-02 12:45:00,164.39,164.47,164.33,164.4,13818.0,151.9987,152.0727,151.9433,152.008,13818.0
2021-03-02 12:50:00,164.4,164.57,164.39,164.55,14462.0,152.008,152.1652,151.9987,152.1467,14462.0
2021-03-02 12:55:00,164.55,164.59,164.31,164.4,8077.0,152.1467,152.1837,151.9248,152.008,8077.0
2021-03-02 13:00:00,164.42,164.69,164.32,164.65,15022.0,152.0265,152.2761,151.934,152.2391,15022.0
2021-03-02 13:05:00,164.62,164.77,164.6,164.73,16003.0,152.2114,152.3501,152.1929,152.3131,16003.0
2021-03-02 13:10:00,164.72,164.79,164.64,164.72,11819.0,152.3039,152.3686,152.2299,152.3039,11819.0
2021-03-02 13:15:00,164.74,164.74,164.27,164.38,27082.0,152.3224,152.3224,151.8878,151.9895,27082.0
2021-03-02 13:20:00,164.41,164.41,164.24,164.34,13391.0,152.0172,152.0172,151.86,151.9525,13391.0
2021-03-02 13:25:00,164.34,164.35,164.22,164.32,12589.0,151.9525,151.9618,151.8415,151.934,12589.0
2021-03-02 13:30:00,164.32,164.53,164.31,164.38,15587.0,151.934,152.1282,151.9248,151.9895,15587.0
2021-03-02 13:35:00,164.38,164.57,164.34,164.39,15966.0,151.9895,152.1652,151.9525,151.9987,15966.0
2021-03-02 13:40:00,164.42,164.42,164.13,164.2,22778.0,152.0265,152.0265,151.7583,151.8231,22778.0
2021-03-02 13:45:00,164.18,164.35,164.15,164.33,7962.0,151.8046,151.9618,151.7768,151.9433,7962.0
2021-03-02 13:50:00,164.31,164.34,164.02,164.17,17388.0,151.9248,151.9525,151.6566,151.7953,17388.0
2021-03-02 13:55:00,164.16,164.19,164.01,164.05,17379.0,151.7861,151.8138,151.6474,151.6844,17379.0
2021-03-02 14:00:00,164.07,164.08,163.81,163.94,22560.0,151.7029,151.7121,151.4625,151.5827,22560.0
2021-03-02 14:05:00,163.94,164.16,163.92,164.06,20442.0,151.5827,151.7861,151.5642,151.6936,20442.0
2021-03-02 14:10:00,164.06,164.09,163.83,164.06,25414.0,151.6936,151.7213,151.4809,151.6936,25414.0
2021-03-02 14:15:00,164.04,164.13,163.9,163.9,15908.0,151.6751,151.7583,151.5457,151.5457,15908.0
2021-03-02 14:20:00,163.88,164.3,163.87,164.26,10452.0,151.5272,151.9155,151.5179,151.8785,10452.0
2021-03-02 14:25:00,164.28,164.3,164.1,164.17,16447.0,151.897,151.9155,151.7306,151.7953,16447.0
2021-03-02 14:30:00,164.17,164.2,164.02,164.09,18625.0,151.7953,151.8231,151.6566,151.7213,18625.0
2021-03-02 14:35:00,164.07,164.19,163.95,164.19,14200.0,151.7029,151.8138,151.5919,151.8138,14200.0
2021-03-02 14:40:00,164.19,164.27,164.11,164.21,16182.0,151.8138,151.8878,151.7398,151.8323,16182.0
2021-03-02 14:45:00,164.21,164.24,164.08,164.22,16510.0,151.8323,151.86,151.7121,151.8415,16510.0
2021-03-02 14:50:00,164.24,164.33,164.09,164.25,19591.0,151.86,151.9433,151.7213,151.8693,19591.0
2021-03-02 14:55:00,164.27,164.51,164.26,164.47,18658.0,151.8878,152.1097,151.8785,152.0727,18658.0
2021-03-02 15:00:00,164.48,164.6,164.28,164.54,21029.0,152.082,152.1929,151.897,152.1374,21029.0
2021-03-02 15:05:00,164.55,164.74,164.51,164.72,16797.0,152.1467,152.3224,152.1097,152.3039,16797.0
2021-03-02 15:10:00,164.72,164.77,164.49,164.54,27197.0,152.3039,152.3501,152.0912,152.1374,27197.0
2021-03-02 15:15:00,164.53,164.55,164.15,164.15,21225.0,152.1282,152.1467,151.7768,151.7768,21225.0
2021-03-02 15:20:00,164.13,164.29,164.11,164.25,31842.0,151.7583,151.9063,151.7398,151.8693,31842.0
2021-03-02 15:25:00,164.26,164.38,164.23,164.24,22235.0,151.8785,151.9895,151.8508,151.86,22235.0
2021-03-02 15:30:00,164.22,164.35,164.07,164.08,44763.0,151.8415,151.9618,151.7029,151.7121,44763.0
2021-03-02 15:35:00,164.09,164.16,163.63,163.64,38143.0,151.7213,151.7861,151.296,151.3053,38143.0
2021-03-02 15:40:00,163.62,163.78,163.58,163.78,33862.0,151.2868,151.4347,151.2498,151.4347,33862.0
2021-03-02 15:45:00,163.78,163.92,163.56,163.66,40479.0,151.4347,151.5642,151.2313,151.3238,40479.0
2021-03-02 15:50:00,163.73,163.78,163.35,163.39,54798.0,151.3885,151.4347,151.0371,151.0741,54798.0
2021-03-02 15:55:00,163.37,163.44,162.93,163.05,154086.0,151.0556,151.1203,150.6488,150.7597,154086.0
2021-03-03 09:30:00,162.19,162.83,161.71,162.55,118076.0,149.9646,150.5563,149.5207,150.2974,118076.0
2021-03-03 09:35:00,162.49,162.53,161.73,161.9,49977.0,150.242,150.2789,149.5392,149.6964,49977.0
2021-03-03 09:40:00,161.91,162.24,161.73,162.0,48293.0,149.7057,150.0108,149.5392,149.7889,48293.0
2021-03-03 09:45:00,162.0,162.01,161.4,161.55,82478.0,149.7889,149.7981,149.2341,149.3728,82478.0
2021-03-03 09:50:00,161.52,162.32,161.51,161.91,97719.0,149.3451,150.0848,149.3358,149.7057,97719.0
2021-03-03 09:55:00,161.91,162.05,161.5,161.61,65692.0,149.7057,149.8351,149.3266,149.4283,65692.0
2021-03-03 10:00:00,161.62,161.67,161.24,161.24,44919.0,149.4375,149.4838,149.0862,149.0862,44919.0
2021-03-03 10:05:00,161.24,161.63,161.01,161.54,26298.0,149.0862,149.4468,148.8735,149.3636,26298.0
2021-03-03 10:10:00,161.51,161.61,160.45,160.68,52328.0,149.3358,149.4283,148.3557,148.5684,52328.0
2021-03-03 10:15:00,160.76,160.77,160.11,160.23,28644.0,148.6424,148.6516,148.0414,148.1523,28644.0
2021-03-03 10:20:00,160.21,160.45,159.9,160.38,50855.0,148.1338,148.3557,147.8472,148.291,50855.0
2021-03-03 10:25:00,160.33,160.58,160.12,160.21,25410.0,148.2448,148.4759,148.0506,148.1338,25410.0
2021-03-03 10:30:00,160.21,160.28,159.45,159.93,70668.0,148.1338,148.1985,147.4311,147.8749,70668.0
2021-03-03 10:35:00,159.91,159.97,159.59,159.96,61243.0,147.8564,147.9119,147.5605,147.9027,61243.0
2021-03-03 10:40:00,159.96,160.1,159.61,159.61,39706.0,147.9027,148.0321,147.579,147.579,39706.0
2021-03-03 10:45:00,159.66,160.46,159.48,160.33,40752.0,147.6253,148.365,147.4588,148.2448,40752.0
2021-03-03 10:50:00,160.32,160.74,160.19,160.74,23165.0,148.2355,148.6239,148.1153,148.6239,23165.0
2021-03-03 10:55:00,160.67,161.34,160.58,161.34,60496.0,148.5591,149.1786,148.4759,149.1786,60496.0
2021-03-03 11:00:00,161.34,161.73,161.34,161.65,38942.0,149.1786,149.5392,149.1786,149.4653,38942.0
2021-03-03 11:05:00,161.7,161.87,161.36,161.41,24562.0,149.5115,149.6687,149.1971,149.2434,24562.0
2021-03-03 11:10:00,161.39,161.48,161.19,161.32,17591.0,149.2249,149.3081,149.0399,149.1601,17591.0
2021-03-03 11:15:00,161.29,161.55,160.97,161.52,17928.0,149.1324,149.3728,148.8365,149.3451,17928.0
2021-03-03 11:20:00,161.5,161.69,161.27,161.58,19490.0,149.3266,149.5023,149.1139,149.4005,19490.0
2021-03-03 11:25:00,161.58,161.63,161.06,161.21,50109.0,149.4005,149.4468,148.9197,149.0584,50109.0
2021-03-03 11:30:00,161.21,161.26,160.99,161.02,34128.0,149.0584,149.1047,148.855,148.8828,34128.0
2021-03-03 11:35:00,160.99,161.0,160.49,160.69,50305.0,148.855,148.8643,148.3927,148.5776,50305.0
2021-03-03 11:40:00,160.66,160.72,160.31,160.39,39850.0,148.5499,148.6054,148.2263,148.3002,39850.0
2021-03-03 11:45:00,160.39,160.47,160.04,160.04,40139.0,148.3002,148.3742,147.9766,147.9766,40139.0
2021-03-03 11:50:00,160.03,160.17,159.84,160.06,45546.0,147.9674,148.0968,147.7917,147.9951,45546.0
2021-03-03 11:55:00,160.03,160.12,159.93,160.03,26615.0,147.9674,148.0506,147.8749,147.9674,26615.0
2021-03-03 12:00:00,160.0,160.0,159.54,159.75,33615.0,147.9396,147.9396,147.5143,147.7085,33615.0
2021-03-03 12:05:00,159.7,159.87,159.5,159.56,30983.0,147.6623,147.8194,147.4773,147.5328,30983.0
2021-03-03 12:10:00,159.53,159.71,159.5,159.68,29588.0,147.5051,147.6715,147.4773,147.6438,29588.0
2021-03-03 12:15:00,159.68,159.69,159.3,159.4,37514.0,147.6438,147.653,147.2924,147.3849,37514.0
2021-03-03 12:20:00,159.41,159.62,159.29,159.62,40959.0,147.3941,147.5883,147.2832,147.5883,40959.0
2021-03-03 12:25:00,159.6,159.6,159.31,159.46,40486.0,147.5698,147.5698,147.3017,147.4403,40486.0
2021-03-03 12:30:00,159.49,159.66,159.22,159.33,33220.0,147.4681,147.6253,147.2184,147.3201,33220.0
2021-03-03 12:35:00,159.33,159.41,159.21,159.31,23467.0,147.3201,147.3941,147.2092,147.3017,23467.0
2021-03-03 12:40:00,159.31,159.58,159.22,159.43,30146.0,147.3017,147.5513,147.2184,147.4126,30146.0
2021-03-03 12:45:00,159.41,160.02,159.37,160.0,32866.0,147.3941,147.9581,147.3571,147.9396,32866.0
2021-03-03 12:50:00,160.0,160.29,159.95,160.0,39144.0,147.9396,148.2078,147.8934,147.9396,39144.0
2021-03-03 12:55:00,160.01,160.15,159.73,159.76,47985.0,147.9489,148.0783,147.69,147.7177,47985.0
2021-03-03 13:00:00,159.73,159.85,159.7,159.83,20762.0,147.69,147.8009,147.6623,147.7825,20762.0
2021-03-03 13:05:00,159.84,160.0,159.8,159.97,15117.0,147.7917,147.9396,147.7547,147.9119,15117.0
2021-03-03 13:10:00,159.93,160.17,159.91,160.07,29091.0,147.8749,148.0968,147.8564,148.0044,29091.0
2021-03-03 13:15:00,160.07,160.64,160.04,160.59,23863.0,148.0044,148.5314,147.9766,148.4852,23863.0
2021-03-03 13:20:00,160.62,160.69,160.26,160.29,19800.0,148.5129,148.5776,148.18,148.2078,19800.0
2021-03-03 13:25:00,160.31,160.51,160.3,160.47,26157.0,148.2263,148.4112,148.217,148.3742,26157.0
2021-03-03 13:30:00,160.44,160.44,160.15,160.28,18758.0,148.3465,148.3465,148.0783,148.1985,18758.0
2021-03-03 13:35:00,160.3,160.46,160.23,160.27,17730.0,148.217,148.365,148.1523,148.1893,17730.0
2021-03-03 13:40:00,160.23,160.38,160.11,160.34,21596.0,148.1523,148.291,148.0414,148.254,21596.0
2021-03-03 13:45:00,160.36,160.44,160.01,160.06,19802.0,148.2725,148.3465,147.9489,147.9951,19802.0
2021-03-03 13:50:00,160.06,160.12,159.81,159.87,24970.0,147.9951,148.0506,147.764,147.8194,24970.0
2021-03-03 13:55:00,159.87,159.88,159.67,159.8,21283.0,147.8194,147.8287,147.6345,147.7547,21283.0
2021-03-03 14:00:00,159.81,160.02,159.44,159.53,24792.0,147.764,147.9581,147.4219,147.5051,24792.0
2021-03-03 14:05:00,159.56,159.73,159.45,159.68,21217.0,147.5328,147.69,147.4311,147.6438,21217.0
2021-03-03 14:10:00,159.67,159.95,159.6,159.69,47847.0,147.6345,147.8934,147.5698,147.653,47847.0
2021-03-03 14:15:00,159.64,159.71,159.52,159.66,21083.0,147.6068,147.6715,147.4958,147.6253,21083.0
2021-03-03 14:20:00,159.67,159.75,159.47,159.58,19804.0,147.6345,147.7085,147.4496,147.5513,19804.0
2021-03-03 14:25:00,159.58,159.75,159.49,159.68,25738.0,147.5513,147.7085,147.4681,147.6438,25738.0
2021-03-03 14:30:00,159.66,159.7,159.3,159.52,22853.0,147.6253,147.6623,147.2924,147.4958,22853.0
2021-03-03 14:35:00,159.58,159.82,159.33,159.75,27031.0,147.5513,147.7732,147.3201,147.7085,27031.0
2021-03-03 14:40:00,159.75,159.95,159.54,159.55,29463.0,147.7085,147.8934,147.5143,147.5236,29463.0
2021-03-03 14:45:00,159.58,159.58,159.06,159.22,72952.0,147.5513,147.5513,147.0705,147.2184,72952.0
2021-03-03 14:50:00,159.24,159.6,159.19,159.45,54066.0,147.2369,147.5698,147.1907,147.4311,54066.0
2021-03-03 14:55:00,159.4,159.61,159.35,159.58,85323.0,147.3849,147.579,147.3386,147.5513,85323.0
2021-03-03 15:00:00,159.59,159.61,159.24,159.31,74366.0,147.5605,147.579,147.2369,147.3017,74366.0
2021-03-03 15:05:00,159.34,159.35,159.17,159.27,37413.0,147.3294,147.3386,147.1722,147.2647,37413.0
2021-03-03 15:10:00,159.28,159.48,159.27,159.29,36440.0,147.2739,147.4588,147.2647,147.2832,36440.0
2021-03-03 15:15:00,159.3,159.4,159.15,159.3,52010.0,147.2924,147.3849,147.1537,147.2924,52010.0
2021-03-03 15:20:00,159.32,159.33,159.14,159.17,70454.0,147.3109,147.3201,147.1445,147.1722,70454.0
2021-03-03 15:25:00,159.18,159.34,159.09,159.32,50892.0,147.1815,147.3294,147.0982,147.3109,50892.0
2021-03-03 15:30:00,159.28,159.34,159.05,159.05,54354.0,147.2739,147.3294,147.0613,147.0613,54354.0
2021-03-03 15:35:00,159.05,159.23,158.78,158.8,70393.0,147.0613,147.2277,146.8116,146.8301,70393.0
2021-03-03 15:40:00,158.81,159.26,158.78,159.11,50850.0,146.8393,147.2554,146.8116,147.1167,50850.0
2021-03-03 15:45:00,159.12,159.4,159.06,159.11,63584.0,147.126,147.3849,147.0705,147.1167,63584.0
2021-03-03 15:50:00,159.12,159.13,158.54,158.67,80338.0,147.126,147.1352,146.5897,146.7099,80338.0
2021-03-03 15:55:00,158.67,158.9,158.23,158.26,156940.0,146.7099,146.9226,146.3031,146.3308,156940.0
2021-03-04 09:30:00,157.17,158.0,157.1,157.86,111489.0,145.323,146.0904,145.2582,145.9609,111489.0
2021-03-04 09:35:00,157.85,158.28,157.77,157.91,53213.0,145.9517,146.3493,145.8777,146.0072,53213.0
2021-03-04 09:40:00,157.9,157.9,157.28,157.57,30737.0,145.9979,145.9979,145.4247,145.6928,30737.0
2021-03-04 09:45:00,157.63,157.68,156.41,156.47,49538.0,145.7483,145.7945,144.6202,144.6757,49538.0
2021-03-04 09:50:00,156.45,156.46,155.94,156.07,54794.0,144.6572,144.6665,144.1857,144.3059,54794.0
2021-03-04 09:55:00,156.13,156.15,155.33,155.71,79970.0,144.3614,144.3798,143.6217,143.973,79970.0
2021-03-04 10:00:00,155.7,155.93,155.2,155.4,64150.0,143.9638,144.1764,143.5015,143.6864,64150.0
2021-03-04 10:05:00,155.42,155.46,154.75,154.75,79718.0,143.7049,143.7419,143.0854,143.0854,79718.0
2021-03-04 10:10:00,154.79,155.13,154.73,155.09,49915.0,143.1224,143.4367,143.0669,143.3997,49915.0
2021-03-04 10:15:00,155.11,155.4,154.75,154.75,58911.0,143.4182,143.6864,143.0854,143.0854,58911.0
2021-03-04 10:20:00,154.79,154.81,154.4,154.61,77845.0,143.1224,143.1408,142.7618,142.9559,77845.0
2021-03-04 10:25:00,154.59,154.88,154.28,154.53,53216.0,142.9374,143.2056,142.6508,142.882,53216.0
2021-03-04 10:30:00,154.49,154.92,154.33,154.78,51357.0,142.845,143.2426,142.697,143.1131,51357.0
2021-03-04 10:35:00,154.74,155.39,154.57,155.36,28526.0,143.0761,143.6771,142.9189,143.6494,28526.0
2021-03-04 10:40:00,155.36,155.36,154.96,155.26,88926.0,143.6494,143.6494,143.2795,143.5569,88926.0
2021-03-04 10:45:00,155.32,155.99,155.32,155.66,34466.0,143.6124,144.2319,143.6124,143.9268,34466.0
2021-03-04 10:50:00,155.63,155.65,154.76,154.83,51232.0,143.899,143.9175,143.0946,143.1593,51232.0
2021-03-04 10:55:00,154.88,155.34,154.7,155.08,58068.0,143.2056,143.6309,143.0391,143.3905,58068.0
2021-03-04 11:00:00,155.11,155.4,154.84,155.15,55452.0,143.4182,143.6864,143.1686,143.4552,55452.0
2021-03-04 11:05:00,155.15,155.28,154.9,155.06,35444.0,143.4552,143.5754,143.2241,143.372,35444.0
2021-03-04 11:10:00,155.09,155.12,154.58,154.68,37797.0,143.3997,143.4275,142.9282,143.0206,37797.0
2021-03-04 11:15:00,154.68,154.82,154.48,154.74,44161.0,143.0206,143.1501,142.8357,143.0761,44161.0
2021-03-04 11:20:00,154.74,155.08,154.64,154.91,45426.0,143.0761,143.3905,142.9837,143.2333,45426.0
2021-03-04 11:25:00,154.89,155.05,154.58,154.72,30373.0,143.2148,143.3628,142.9282,143.0576,30373.0
2021-03-04 11:30:00,154.76,155.21,154.76,154.91,34440.0,143.0946,143.5107,143.0946,143.2333,34440.0
2021-03-04 11:35:00,154.96,155.77,154.94,155.75,35962.0,143.2795,144.0285,143.2611,144.01,35962.0
2021-03-04 11:40:00,155.77,156.0,155.69,155.95,29185.0,144.0285,144.2412,143.9545,144.1949,29185.0
2021-03-04 11:45:00,155.93,156.33,155.92,156.18,39728.0,144.1764,144.5463,144.1672,144.4076,39728.0
2021-03-04 11:50:00,156.18,156.23,155.82,155.97,27907.0,144.4076,144.4538,144.0747,144.2134,27907.0
2021-03-04 11:55:00,155.97,155.98,155.76,155.77,25234.0,144.2134,144.2227,144.0192,144.0285,25234.0
2021-03-04 12:00:00,155.8,156.38,155.78,156.34,31194.0,144.0562,144.5925,144.0377,144.5555,31194.0
2021-03-04 12:05:00,156.32,156.61,156.12,156.61,61480.0,144.537,144.8052,144.3521,144.8052,61480.0
2021-03-04 12:10:00,156.57,156.6,155.65,155.83,21645.0,144.7682,144.7959,143.9175,144.084,21645.0
2021-03-04 12:15:00,155.8,156.58,155.73,156.08,42960.0,144.0562,144.7774,143.9915,144.3151,42960.0
2021-03-04 12:20:00,156.02,156.35,155.39,155.44,31609.0,144.2596,144.5648,143.6771,143.7234,31609.0
2021-03-04 12:25:00,155.43,155.43,154.67,155.15,47376.0,143.7141,143.7141,143.0114,143.4552,47376.0
2021-03-04 12:30:00,155.09,155.12,154.46,154.51,35493.0,143.3997,143.4275,142.8172,142.8635,35493.0
2021-03-04 12:35:00,154.56,155.1,154.4,155.02,33046.0,142.9097,143.409,142.7618,143.335,33046.0
2021-03-04 12:40:00,155.02,155.32,154.87,154.89,32522.0,143.335,143.6124,143.1963,143.2148,32522.0
2021-03-04 12:45:00,154.85,154.88,154.19,154.19,87544.0,143.1778,143.2056,142.5676,142.5676,87544.0
2021-03-04 12:50:00,154.22,154.41,153.54,153.65,76375.0,142.5953,142.771,141.9666,142.0683,76375.0
2021-03-04 12:55:00,153.66,153.7,153.21,153.47,83029.0,142.0775,142.1145,141.6615,141.9019,83029.0
2021-03-04 13:00:00,153.42,153.87,153.34,153.75,23958.0,141.8556,142.2717,141.7817,142.1607,23958.0
2021-03-04 13:05:00,153.71,153.72,153.03,153.38,32459.0,142.1238,142.133,141.495,141.8186,32459.0
2021-03-04 13:10:00,153.28,153.32,152.35,152.64,61103.0,141.7262,141.7632,140.8663,141.1344,61103.0
2021-03-04 13:15:00,152.68,153.11,152.53,153.0,92434.0,141.1714,141.569,141.0327,141.4673,92434.0
2021-03-04 13:20:00,152.96,152.96,152.41,152.82,127502.0,141.4303,141.4303,140.9218,141.3009,127502.0
2021-03-04 13:25:00,152.81,153.08,152.55,152.99,256829.0,141.2916,141.5413,141.0512,141.458,256829.0
2021-03-04 13:30:00,152.95,153.0,152.28,152.49,220191.0,141.4211,141.4673,140.8016,140.9957,220191.0
2021-03-04 13:35:00,152.56,152.65,152.21,152.5,100555.0,141.0604,141.1437,140.7368,141.005,100555.0
2021-03-04 13:40:00,152.55,152.83,152.14,152.24,48534.0,141.0512,141.3101,140.6721,140.7646,48534.0
2021-03-04 13:45:00,152.19,152.24,151.61,151.68,60128.0,140.7183,140.7646,140.1821,140.2468,60128.0
2021-03-04 13:50:00,151.67,151.71,150.84,151.42,73110.0,140.2375,140.2745,139.4701,140.0064,73110.0
2021-03-04 13:55:00,151.42,151.71,150.97,150.99,40024.0,140.0064,140.2745,139.5903,139.6088,40024.0
2021-03-04 14:00:00,151.05,151.51,151.03,151.42,48700.0,139.6643,140.0896,139.6458,140.0064,48700.0
2021-03-04 14:05:00,151.4,151.8,151.32,151.66,77364.0,139.9879,140.3577,139.9139,140.2283,77364.0
2021-03-04 14:10:00,151.66,151.79,151.44,151.65,79001.0,140.2283,140.3485,140.0249,140.219,79001.0
2021-03-04 14:15:00,151.61,151.64,151.28,151.62,111793.0,140.1821,140.2098,139.8769,140.1913,111793.0
2021-03-04 14:20:00,151.61,152.09,151.52,152.0,249972.0,140.1821,140.6259,140.0988,140.5427,249972.0
2021-03-04 14:25:00,152.0,152.38,151.97,152.32,102522.0,140.5427,140.894,140.5149,140.8385,102522.0
2021-03-04 14:30:00,152.34,152.6,151.94,152.22,128273.0,140.857,141.0974,140.4872,140.7461,128273.0
2021-03-04 14:35:00,152.25,152.42,152.19,152.25,125008.0,140.7738,140.931,140.7183,140.7738,125008.0
2021-03-04 14:40:00,152.25,152.92,152.18,152.86,147076.0,140.7738,141.3933,140.7091,141.3378,147076.0
2021-03-04 14:45:00,152.83,153.35,152.75,153.08,79167.0,141.3101,141.7909,141.2361,141.5413,79167.0
2021-03-04 14:50:00,153.11,153.38,152.95,153.11,117773.0,141.569,141.8186,141.4211,141.569,117773.0
2021-03-04 14:55:00,153.12,153.59,153.04,153.49,132496.0,141.5782,142.0128,141.5043,141.9203,132496.0
2021-03-04 15:00:00,153.5,153.62,152.96,152.96,61048.0,141.9296,142.0405,141.4303,141.4303,61048.0
2021-03-04 15:05:00,153.0,153.35,153.0,153.04,62213.0,141.4673,141.7909,141.4673,141.5043,62213.0
2021-03-04 15:10:00,153.0,153.15,152.75,152.87,32240.0,141.4673,141.606,141.2361,141.3471,32240.0
2021-03-04 15:15:00,152.8,152.9,152.39,152.65,44081.0,141.2824,141.3748,140.9033,141.1437,44081.0
2021-03-04 15:20:00,152.64,152.67,152.3,152.44,33144.0,141.1344,141.1622,140.82,140.9495,33144.0
2021-03-04 15:25:00,152.45,153.12,152.37,153.05,32400.0,140.9587,141.5782,140.8848,141.5135,32400.0
2021-03-04 15:30:00,152.99,153.36,152.84,153.36,51409.0,141.458,141.8001,141.3193,141.8001,51409.0
2021-03-04 15:35:00,153.33,153.46,152.96,153.06,52680.0,141.7724,141.8926,141.4303,141.5228,52680.0
2021-03-04 15:40:00,153.06,153.66,152.96,153.6,76884.0,141.5228,142.0775,141.4303,142.0221,76884.0
2021-03-04 15:45:00,153.6,154.0,153.5,153.93,125508.0,142.0221,142.3919,141.9296,142.3272,125508.0
2021-03-04 15:50:00,153.99,154.4,153.67,153.68,91411.0,142.3827,142.7618,142.0868,142.096,91411.0
2021-03-04 15:55:00,153.64,153.84,153.14,153.73,239655.0,142.059,142.244,141.5967,142.1423,239655.0
2021-03-05 09:30:00,154.95,155.48,154.15,154.15,86789.0,143.2703,143.7603,142.5306,142.5306,86789.0
2021-03-05 09:35:00,154.14,154.2,152.77,153.04,60184.0,142.5214,142.5768,141.2546,141.5043,60184.0
2021-03-05 09:40:00,152.93,153.35,152.86,152.94,34603.0,141.4026,141.7909,141.3378,141.4118,34603.0
2021-03-05 09:45:00,152.97,153.15,152.63,152.76,36485.0,141.4395,141.606,141.1252,141.2454,36485.0
2021-03-05 09:50:00,152.7,152.91,151.91,151.99,35061.0,141.1899,141.3841,140.4594,140.5334,35061.0
2021-03-05 09:55:00,152.11,152.87,152.08,152.87,36137.0,140.6444,141.3471,140.6166,141.3471,36137.0
2021-03-05 10:00:00,152.9,153.32,152.64,153.13,51577.0,141.3748,141.7632,141.1344,141.5875,51577.0
2021-03-05 10:05:00,153.16,153.86,153.09,153.14,51309.0,141.6152,142.2625,141.5505,141.5967,51309.0
2021-03-05 10:10:00,153.19,153.37,152.48,152.57,34663.0,141.643,141.8094,140.9865,141.0697,34663.0
2021-03-05 10:15:00,152.68,153.07,152.34,152.99,27155.0,141.1714,141.532,140.857,141.458,27155.0
2021-03-05 10:20:00,153.1,153.1,152.24,152.31,32982.0,141.5597,141.5597,140.7646,140.8293,32982.0
2021-03-05 10:25:00,152.39,153.47,152.39,152.66,36295.0,140.9033,141.9019,140.9033,141.1529,36295.0
2021-03-05 10:30:00,152.65,152.65,152.1,152.58,54349.0,141.1437,141.1437,140.6351,141.0789,54349.0
2021-03-05 10:35:00,152.55,152.9,152.23,152.28,26809.0,141.0512,141.3748,140.7553,140.8016,26809.0
2021-03-05 10:40:00,152.3,152.64,152.09,152.29,27408.0,140.82,141.1344,140.6259,140.8108,27408.0
2021-03-05 10:45:00,152.28,152.62,152.02,152.59,48979.0,140.8016,141.1159,140.5612,141.0882,48979.0
2021-03-05 10:50:00,152.52,153.13,152.44,153.13,35027.0,141.0235,141.5875,140.9495,141.5875,35027.0
2021-03-05 10:55:00,153.09,153.24,152.68,152.75,40781.0,141.5505,141.6892,141.1714,141.2361,40781.0
2021-03-05 11:00:00,152.74,152.93,152.39,152.75,30633.0,141.2269,141.4026,140.9033,141.2361,30633.0
2021-03-05 11:05:00,152.79,152.81,152.22,152.36,27619.0,141.2731,141.2916,140.7461,140.8755,27619.0
2021-03-05 11:10:00,152.4,152.68,152.04,152.11,21802.0,140.9125,141.1714,140.5796,140.6444,21802.0
2021-03-05 11:15:00,152.1,152.18,151.14,151.47,52400.0,140.6351,140.7091,139.7475,140.0526,52400.0
2021-03-05 11:20:00,151.4,151.68,151.22,151.25,34964.0,139.9879,140.2468,139.8215,139.8492,34964.0
2021-03-05 11:25:00,151.25,151.45,151.07,151.27,35933.0,139.8492,140.0341,139.6828,139.8677,35933.0
2021-03-05 11:30:00,151.27,151.7,151.21,151.29,23450.0,139.8677,140.2653,139.8122,139.8862,23450.0
2021-03-05 11:35:00,151.28,151.65,151.28,151.53,25932.0,139.8769,140.219,139.8769,140.1081,25932.0
2021-03-05 11:40:00,151.48,152.08,151.38,152.08,30246.0,140.0619,140.6166,139.9694,140.6166,30246.0
2021-03-05 11:45:00,152.11,152.33,151.96,152.08,23893.0,140.6444,140.8478,140.5057,140.6166,23893.0
2021-03-05 11:50:00,152.11,152.16,151.75,151.87,23391.0,140.6444,140.6906,140.3115,140.4225,23391.0
2021-03-05 11:55:00,151.87,152.61,151.82,152.57,24390.0,140.4225,141.1067,140.3762,141.0697,24390.0
2021-03-05 12:00:00,152.57,153.08,152.47,153.06,67337.0,141.0697,141.5413,140.9772,141.5228,67337.0
2021-03-05 12:05:00,153.08,153.38,152.91,153.19,99331.0,141.5413,141.8186,141.3841,141.643,99331.0
2021-03-05 12:10:00,153.22,153.67,153.13,153.41,42592.0,141.6707,142.0868,141.5875,141.8464,42592.0
2021-03-05 12:15:00,153.46,153.85,153.4,153.76,42535.0,141.8926,142.2532,141.8371,142.17,42535.0
2021-03-05 12:20:00,153.77,154.56,153.68,154.51,42772.0,142.1792,142.9097,142.096,142.8635,42772.0
2021-03-05 12:25:00,154.51,154.92,154.44,154.81,116693.0,142.8635,143.2426,142.7987,143.1408,116693.0
2021-03-05 12:30:00,154.78,155.1,154.73,155.03,79731.0,143.1131,143.409,143.0669,143.3443,79731.0
2021-03-05 12:35:00,155.0,155.55,154.67,155.55,79772.0,143.3165,143.8251,143.0114,143.8251,79772.0
2021-03-05 12:40:00,155.63,155.76,155.41,155.75,35553.0,143.899,144.0192,143.6956,144.01,35553.0
2021-03-05 12:45:00,155.68,155.77,155.42,155.44,21885.0,143.9453,144.0285,143.7049,143.7234,21885.0
2021-03-05 12:50:00,155.44,155.44,155.0,155.09,17783.0,143.7234,143.7234,143.3165,143.3997,17783.0
2021-03-05 12:55:00,155.12,155.3,154.97,155.26,17715.0,143.4275,143.5939,143.2888,143.5569,17715.0
2021-03-05 13:00:00,155.22,155.38,154.75,155.04,66273.0,143.5199,143.6679,143.0854,143.3535,66273.0
2021-03-05 13:05:00,155.1,155.39,155.09,155.29,17508.0,143.409,143.6771,143.3997,143.5847,17508.0
2021-03-05 13:10:00,155.22,155.39,155.1,155.27,20324.0,143.5199,143.6771,143.409,143.5662,20324.0
2021-03-05 13:15:00,155.26,155.83,155.22,155.76,20568.0,143.5569,144.084,143.5199,144.0192,20568.0
2021-03-05 13:20:00,155.79,156.24,155.58,156.24,47612.0,144.047,144.4631,143.8528,144.4631,47612.0
2021-03-05 13:25:00,156.2,156.27,155.93,156.11,28024.0,144.4261,144.4908,144.1764,144.3429,28024.0
2021-03-05 13:30:00,156.13,156.35,155.94,156.31,118090.0,144.3614,144.5648,144.1857,144.5278,118090.0
2021-03-05 13:35:00,156.36,156.83,156.36,156.77,41099.0,144.574,145.0086,144.574,144.9531,41099.0
2021-03-05 13:40:00,156.77,157.09,156.76,156.78,26409.0,144.9531,145.249,144.9439,144.9624,26409.0
2021-03-05 13:45:00,156.84,157.04,156.72,156.8,22197.0,145.0178,145.2028,144.9069,144.9808,22197.0
2021-03-05 13:50:00,156.76,157.1,156.46,156.58,22813.0,144.9439,145.2582,144.6665,144.7774,22813.0
2021-03-05 13:55:00,156.58,156.82,156.58,156.79,17080.0,144.7774,144.9993,144.7774,144.9716,17080.0
2021-03-05 14:00:00,156.86,157.0,156.45,156.5,24309.0,145.0363,145.1658,144.6572,144.7035,24309.0
2021-03-05 14:05:00,156.46,156.53,156.04,156.19,44611.0,144.6665,144.7312,144.2781,144.4168,44611.0
2021-03-05 14:10:00,156.19,156.43,156.06,156.41,20367.0,144.4168,144.6387,144.2966,144.6202,20367.0
2021-03-05 14:15:00,156.45,156.64,156.15,156.31,15112.0,144.6572,144.8329,144.3798,144.5278,15112.0
2021-03-05 14:20:00,156.33,156.82,156.29,156.71,15475.0,144.5463,144.9993,144.5093,144.8976,15475.0
2021-03-05 14:25:00,156.81,157.02,156.71,156.95,21457.0,144.9901,145.1843,144.8976,145.1195,21457.0
2021-03-05 14:30:00,156.97,157.72,156.96,157.64,40079.0,145.138,145.8315,145.1288,145.7575,40079.0
2021-03-05 14:35:00,157.61,157.83,157.47,157.49,34791.0,145.7298,145.9332,145.6003,145.6188,34791.0
2021-03-05 14:40:00,157.53,157.64,157.26,157.37,21819.0,145.6558,145.7575,145.4062,145.5079,21819.0
2021-03-05 14:45:00,157.41,157.64,157.24,157.64,30049.0,145.5449,145.7575,145.3877,145.7575,30049.0
2021-03-05 14:50:00,157.62,157.92,157.61,157.73,29366.0,145.739,146.0164,145.7298,145.8407,29366.0
2021-03-05 14:55:00,157.72,158.41,157.68,158.34,43871.0,145.8315,146.4695,145.7945,146.4048,43871.0
2021-03-05 15:00:00,158.35,158.63,158.35,158.59,38952.0,146.414,146.6729,146.414,146.6359,38952.0
2021-03-05 15:05:00,158.59,158.6,158.27,158.38,41517.0,146.6359,146.6452,146.34,146.4418,41517.0
2021-03-05 15:10:00,158.38,158.44,158.07,158.39,47918.0,146.4418,146.4972,146.1551,146.451,47918.0
2021-03-05 15:15:00,158.4,158.62,157.98,158.2,24972.0,146.4602,146.6637,146.0719,146.2753,24972.0
2021-03-05 15:20:00,158.2,158.41,158.16,158.21,31090.0,146.2753,146.4695,146.2383,146.2846,31090.0
2021-03-05 15:25:00,158.19,158.35,157.93,158.19,23871.0,146.2661,146.414,146.0257,146.2661,23871.0
2021-03-05 15:30:00,158.2,158.58,157.98,158.47,55435.0,146.2753,146.6267,146.0719,146.525,55435.0
2021-03-05 15:35:00,158.5,158.76,158.42,158.71,50114.0,146.5527,146.7931,146.4787,146.7469,50114.0
2021-03-05 15:40:00,158.75,158.79,158.42,158.77,47975.0,146.7839,146.8208,146.4787,146.8024,47975.0
2021-03-05 15:45:00,158.81,158.88,158.48,158.67,67383.0,146.8393,146.9041,146.5342,146.7099,67383.0
2021-03-05 15:50:00,158.59,159.09,158.53,158.81,128570.0,146.6359,147.0982,146.5804,146.8393,128570.0
2021-03-05 15:55:00,158.8,158.95,158.47,158.56,224906.0,146.8301,146.9688,146.525,146.6082,224906.0
2021-03-08 09:30:00,159.74,161.27,159.29,160.33,238940.0,147.6992,149.1139,147.2832,148.2448,238940.0
2021-03-08 09:35:00,160.23,161.43,160.23,161.3,113931.0,148.1523,149.2619,148.1523,149.1417,113931.0
2021-03-08 09:40:00,161.36,162.45,161.25,162.4,67748.0,149.1971,150.205,149.0954,150.1587,67748.0
2021-03-08 09:45:00,162.43,162.58,162.16,162.16,64761.0,150.1865,150.3252,149.9368,149.9368,64761.0
2021-03-08 09:50:00,162.16,162.28,161.08,161.93,84017.0,149.9368,150.0478,148.9382,149.7242,84017.0
2021-03-08 09:55:00,161.97,162.38,161.2,161.64,52442.0,149.7611,150.1402,149.0492,149.456,52442.0
2021-03-08 10:00:00,161.65,162.17,161.61,161.85,35299.0,149.4653,149.9461,149.4283,149.6502,35299.0
2021-03-08 10:05:00,161.92,163.24,161.81,163.24,69697.0,149.7149,150.9354,149.6132,150.9354,69697.0
2021-03-08 10:10:00,163.24,163.45,162.74,163.4,59356.0,150.9354,151.1296,150.4731,151.0834,59356.0
2021-03-08 10:15:00,163.46,164.0,163.39,163.95,60841.0,151.1388,151.6381,151.0741,151.5919,60841.0
2021-03-08 10:20:00,163.93,164.2,163.35,163.55,89686.0,151.5734,151.8231,151.0371,151.2221,89686.0
2021-03-08 10:25:00,163.61,164.06,163.59,163.79,37498.0,151.2775,151.6936,151.259,151.444,37498.0
2021-03-08 10:30:00,163.79,163.99,163.51,163.99,43209.0,151.444,151.6289,151.1851,151.6289,43209.0
2021-03-08 10:35:00,163.99,164.14,163.68,163.93,50875.0,151.6289,151.7676,151.3423,151.5734,50875.0
2021-03-08 10:40:00,163.97,164.94,163.97,164.6,139545.0,151.6104,152.5073,151.6104,152.1929,139545.0
2021-03-08 10:45:00,164.68,164.78,164.21,164.35,40641.0,152.2669,152.3593,151.8323,151.9618,40641.0
2021-03-08 10:50:00,164.36,164.48,164.17,164.34,28093.0,151.971,152.082,151.7953,151.9525,28093.0
2021-03-08 10:55:00,164.32,164.95,164.18,164.71,48326.0,151.934,152.5165,151.8046,152.2946,48326.0
2021-03-08 11:00:00,164.7,164.93,164.4,164.4,21695.0,152.2854,152.498,152.008,152.008,21695.0
2021-03-08 11:05:00,164.41,164.81,164.36,164.79,30233.0,152.0172,152.3871,151.971,152.3686,30233.0
2021-03-08 11:10:00,164.81,164.82,164.44,164.68,22398.0,152.3871,152.3963,152.045,152.2669,22398.0
2021-03-08 11:15:00,164.71,164.9,164.4,164.84,27323.0,152.2946,152.4703,152.008,152.4148,27323.0
2021-03-08 11:20:00,164.89,165.05,164.73,165.05,45721.0,152.461,152.609,152.3131,152.609,45721.0
2021-03-08 11:25:00,164.97,165.3,164.95,165.25,46387.0,152.535,152.8401,152.5165,152.7939,46387.0
2021-03-08 11:30:00,165.26,165.27,164.56,164.88,71149.0,152.8032,152.8124,152.1559,152.4518,71149.0
2021-03-08 11:35:00,164.88,164.93,164.51,164.83,40987.0,152.4518,152.498,152.1097,152.4056,40987.0
2021-03-08 11:40:00,164.83,164.93,164.6,164.6,23188.0,152.4056,152.498,152.1929,152.1929,23188.0
2021-03-08 11:45:00,164.62,164.74,164.37,164.59,22203.0,152.2114,152.3224,151.9802,152.1837,22203.0
2021-03-08 11:50:00,164.58,164.62,164.29,164.35,25547.0,152.1744,152.2114,151.9063,151.9618,25547.0
2021-03-08 11:55:00,164.37,164.4,163.82,163.85,34909.0,151.9802,152.008,151.4717,151.4994,34909.0
2021-03-08 12:00:00,163.82,163.96,163.5,163.52,51559.0,151.4717,151.6011,151.1758,151.1943,51559.0
2021-03-08 12:05:00,163.52,163.68,163.27,163.4,24965.0,151.1943,151.3423,150.9632,151.0834,24965.0
2021-03-08 12:10:00,163.39,163.46,162.87,163.01,27093.0,151.0741,151.1388,150.5933,150.7228,27093.0
2021-03-08 12:15:00,163.07,163.44,162.99,163.21,25672.0,150.7782,151.1203,150.7043,150.9077,25672.0
2021-03-08 12:20:00,163.25,163.98,163.25,163.96,25855.0,150.9447,151.6196,150.9447,151.6011,25855.0
2021-03-08 12:25:00,163.95,164.0,163.56,163.62,28012.0,151.5919,151.6381,151.2313,151.2868,28012.0
2021-03-08 12:30:00,163.67,164.07,163.56,163.95,16479.0,151.333,151.7029,151.2313,151.5919,16479.0
2021-03-08 12:35:00,163.93,164.3,163.92,164.15,14653.0,151.5734,151.9155,151.5642,151.7768,14653.0
2021-03-08 12:40:00,164.12,164.46,163.99,164.03,14200.0,151.7491,152.0635,151.6289,151.6659,14200.0
2021-03-08 12:45:00,164.09,164.4,164.04,164.34,10138.0,151.7213,152.008,151.6751,151.9525,10138.0
2021-03-08 12:50:00,164.33,164.58,164.18,164.31,14206.0,151.9433,152.1744,151.8046,151.9248,14206.0
2021-03-08 12:55:00,164.28,164.38,164.11,164.13,18300.0,151.897,151.9895,151.7398,151.7583,18300.0
2021-03-08 13:00:00,164.17,164.64,164.16,164.53,17647.0,151.7953,152.2299,151.7861,152.1282,17647.0
2021-03-08 13:05:00,164.5,164.64,164.4,164.48,9793.0,152.1004,152.2299,152.008,152.082,9793.0
2021-03-08 13:10:00,164.45,164.69,164.29,164.64,12858.0,152.0542,152.2761,151.9063,152.2299,12858.0
2021-03-08 13:15:00,164.68,165.1,164.61,164.95,37603.0,152.2669,152.6552,152.2022,152.5165,37603.0
2021-03-08 13:20:00,164.95,165.01,164.8,164.9,26208.0,152.5165,152.572,152.3778,152.4703,26208.0
2021-03-08 13:25:00,164.9,165.0,164.78,165.0,12005.0,152.4703,152.5628,152.3593,152.5628,12005.0
2021-03-08 13:30:00,165.0,165.04,164.61,164.61,17809.0,152.5628,152.5997,152.2022,152.2022,17809.0
2021-03-08 13:35:00,164.59,164.72,164.51,164.6,19192.0,152.1837,152.3039,152.1097,152.1929,19192.0
2021-03-08 13:40:00,164.55,164.73,164.53,164.54,17471.0,152.1467,152.3131,152.1282,152.1374,17471.0
2021-03-08 13:45:00,164.54,164.92,164.42,164.67,18663.0,152.1374,152.4888,152.0265,152.2576,18663.0
2021-03-08 13:50:00,164.72,164.73,163.97,164.12,26804.0,152.3039,152.3131,151.6104,151.7491,26804.0
2021-03-08 13:55:00,164.16,164.16,163.81,163.96,14425.0,151.7861,151.7861,151.4625,151.6011,14425.0
2021-03-08 14:00:00,163.94,164.24,163.84,164.19,18405.0,151.5827,151.86,151.4902,151.8138,18405.0
2021-03-08 14:05:00,164.16,164.77,164.09,164.55,18875.0,151.7861,152.3501,151.7213,152.1467,18875.0
2021-03-08 14:10:00,164.56,164.93,164.55,164.76,26256.0,152.1559,152.498,152.1467,152.3408,26256.0
2021-03-08 14:15:00,164.8,164.82,164.42,164.43,15856.0,152.3778,152.3963,152.0265,152.0357,15856.0
2021-03-08 14:20:00,164.4,164.8,164.33,164.75,24333.0,152.008,152.3778,151.9433,152.3316,24333.0
2021-03-08 14:25:00,164.68,164.92,164.66,164.84,21942.0,152.2669,152.4888,152.2484,152.4148,21942.0
2021-03-08 14:30:00,164.87,165.07,164.65,164.68,15865.0,152.4426,152.6275,152.2391,152.2669,15865.0
2021-03-08 14:35:00,164.68,164.82,164.54,164.56,10584.0,152.2669,152.3963,152.1374,152.1559,10584.0
2021-03-08 14:40:00,164.46,164.61,164.07,164.07,21948.0,152.0635,152.2022,151.7029,151.7029,21948.0
2021-03-08 14:45:00,164.08,164.11,163.6,163.67,22319.0,151.7121,151.7398,151.2683,151.333,22319.0
2021-03-08 14:50:00,163.7,163.96,163.52,163.91,23674.0,151.3607,151.6011,151.1943,151.5549,23674.0
2021-03-08 14:55:00,163.91,164.08,163.78,163.92,25898.0,151.5549,151.7121,151.4347,151.5642,25898.0
2021-03-08 15:00:00,163.88,163.94,163.23,163.26,19249.0,151.5272,151.5827,150.9262,150.9539,19249.0
2021-03-08 15:05:00,163.23,163.27,163.0,163.0,18964.0,150.9262,150.9632,150.7135,150.7135,18964.0
2021-03-08 15:10:00,163.06,163.22,163.0,163.16,27931.0,150.769,150.9169,150.7135,150.8614,27931.0
2021-03-08 15:15:00,163.18,163.27,162.61,162.74,35793.0,150.8799,150.9632,150.3529,150.4731,35793.0
2021-03-08 15:20:00,162.77,162.95,162.64,162.78,42189.0,150.5008,150.6673,150.3806,150.5101,42189.0
2021-03-08 15:25:00,162.8,163.02,162.65,162.71,26391.0,150.5286,150.732,150.3899,150.4454,26391.0
2021-03-08 15:30:00,162.77,163.55,162.77,163.26,53008.0,150.5008,151.2221,150.5008,150.9539,53008.0
2021-03-08 15:35:00,163.27,163.65,163.27,163.6,36085.0,150.9632,151.3145,150.9632,151.2683,36085.0
2021-03-08 15:40:00,163.56,164.11,163.52,164.11,52542.0,151.2313,151.7398,151.1943,151.7398,52542.0
2021-03-08 15:45:00,164.13,164.2,163.19,163.34,54525.0,151.7583,151.8231,150.8892,151.0279,54525.0
2021-03-08 15:50:00,163.38,163.87,163.15,163.77,78718.0,151.0649,151.5179,150.8522,151.4255,78718.0
2021-03-08 15:55:00,163.76,163.78,162.87,162.92,143713.0,151.4162,151.4347,150.5933,150.6395,143713.0
2021-03-09 09:30:00,165.74,167.18,165.0,167.18,210883.0,153.247,154.5784,152.5628,154.5784,210883.0
2021-03-09 09:35:00,167.22,167.7,167.02,167.36,57227.0,154.6154,155.0592,154.4305,154.7449,57227.0
2021-03-09 09:40:00,167.38,167.51,165.78,166.31,97954.0,154.7634,154.8836,153.284,153.774,97954.0
2021-03-09 09:45:00,166.4,167.19,166.36,166.6,67189.0,153.8572,154.5877,153.8202,154.0422,67189.0
2021-03-09 09:50:00,166.66,167.14,166.05,167.08,57187.0,154.0976,154.5414,153.5336,154.486,57187.0
2021-03-09 09:55:00,167.14,167.83,167.11,167.72,60439.0,154.5414,155.1794,154.5137,155.0777,60439.0
2021-03-09 10:00:00,167.74,168.24,167.44,168.21,44558.0,155.0962,155.5585,154.8188,155.5308,44558.0
2021-03-09 10:05:00,168.3,168.51,167.8,167.82,38961.0,155.614,155.8082,155.1517,155.1702,38961.0
2021-03-09 10:10:00,167.83,167.86,167.38,167.43,56601.0,155.1794,155.2072,154.7634,154.8096,56601.0
2021-03-09 10:15:00,167.47,168.53,167.47,168.45,64130.0,154.8466,155.8267,154.8466,155.7527,64130.0
2021-03-09 10:20:00,168.48,168.95,168.44,168.72,46284.0,155.7804,156.215,155.7435,156.0024,46284.0
2021-03-09 10:25:00,168.73,169.22,168.7,168.91,56064.0,156.0116,156.4647,155.9839,156.178,56064.0
2021-03-09 10:30:00,168.95,168.98,168.05,168.09,33763.0,156.215,156.2428,155.3829,155.4198,33763.0
2021-03-09 10:35:00,168.05,168.05,167.42,167.81,44147.0,155.3829,155.3829,154.8003,155.1609,44147.0
2021-03-09 10:40:00,167.81,168.04,167.68,167.95,32143.0,155.1609,155.3736,155.0407,155.2904,32143.0
2021-03-09 10:45:00,167.99,168.01,167.53,167.61,30388.0,155.3274,155.3459,154.9021,154.976,30388.0
2021-03-09 10:50:00,167.59,167.82,167.18,167.25,30699.0,154.9575,155.1702,154.5784,154.6432,30699.0
2021-03-09 10:55:00,167.22,167.52,167.15,167.44,41866.0,154.6154,154.8928,154.5507,154.8188,41866.0
2021-03-09 11:00:00,167.47,167.57,167.19,167.4,35189.0,154.8466,154.939,154.5877,154.7819,35189.0
2021-03-09 11:05:00,167.41,167.47,167.2,167.45,22939.0,154.7911,154.8466,154.5969,154.8281,22939.0
2021-03-09 11:10:00,167.42,167.42,167.01,167.29,22524.0,154.8003,154.8003,154.4212,154.6801,22524.0
2021-03-09 11:15:00,167.27,168.01,167.27,167.86,34703.0,154.6616,155.3459,154.6616,155.2072,34703.0
2021-03-09 11:20:00,167.86,167.98,167.7,167.74,15975.0,155.2072,155.3181,155.0592,155.0962,15975.0
2021-03-09 11:25:00,167.74,167.83,167.45,167.58,12020.0,155.0962,155.1794,154.8281,154.9483,12020.0
2021-03-09 11:30:00,167.62,167.85,167.45,167.85,12148.0,154.9853,155.1979,154.8281,155.1979,12148.0
2021-03-09 11:35:00,167.83,168.1,167.8,168.04,25972.0,155.1794,155.4291,155.1517,155.3736,25972.0
2021-03-09 11:40:00,168.01,168.06,167.79,167.79,14577.0,155.3459,155.3921,155.1425,155.1425,14577.0
2021-03-09 11:45:00,167.78,167.8,167.43,167.52,14675.0,155.1332,155.1517,154.8096,154.8928,14675.0
2021-03-09 11:50:00,167.52,167.57,167.11,167.17,26653.0,154.8928,154.939,154.5137,154.5692,26653.0
2021-03-09 11:55:00,167.13,167.73,167.07,167.48,44562.0,154.5322,155.087,154.4767,154.8558,44562.0
2021-03-09 12:00:00,167.54,168.04,167.37,168.01,22820.0,154.9113,155.3736,154.7541,155.3459,22820.0
2021-03-09 12:05:00,168.0,168.06,167.91,168.03,15715.0,155.3366,155.3921,155.2534,155.3644,15715.0
2021-03-09 12:10:00,168.06,168.15,167.99,168.08,17264.0,155.3921,155.4753,155.3274,155.4106,17264.0
2021-03-09 12:15:00,168.11,168.29,168.06,168.22,17849.0,155.4383,155.6048,155.3921,155.54,17849.0
2021-03-09 12:20:00,168.17,168.38,168.11,168.35,19349.0,155.4938,155.688,155.4383,155.6602,19349.0
2021-03-09 12:25:00,168.36,168.38,167.82,168.02,32296.0,155.6695,155.688,155.1702,155.3551,32296.0
2021-03-09 12:30:00,168.06,168.22,168.06,168.22,20190.0,155.3921,155.54,155.3921,155.54,20190.0
2021-03-09 12:35:00,168.21,168.32,167.9,168.1,38598.0,155.5308,155.6325,155.2442,155.4291,38598.0
2021-03-09 12:40:00,168.1,168.12,167.79,167.93,41048.0,155.4291,155.4476,155.1425,155.2719,41048.0
2021-03-09 12:45:00,167.96,167.98,167.57,167.58,10696.0,155.2996,155.3181,154.939,154.9483,10696.0
2021-03-09 12:50:00,167.55,167.55,167.2,167.41,29148.0,154.9205,154.9205,154.5969,154.7911,29148.0
2021-03-09 12:55:00,167.46,167.53,167.35,167.42,18126.0,154.8373,154.9021,154.7356,154.8003,18126.0
2021-03-09 13:00:00,167.43,167.72,167.43,167.7,24342.0,154.8096,155.0777,154.8096,155.0592,24342.0
2021-03-09 13:05:00,167.65,167.8,167.6,167.77,29239.0,155.013,155.1517,154.9668,155.124,29239.0
2021-03-09 13:10:00,167.76,167.95,167.73,167.83,13488.0,155.1147,155.2904,155.087,155.1794,13488.0
2021-03-09 13:15:00,167.81,167.84,167.32,167.57,52374.0,155.1609,155.1887,154.7079,154.939,52374.0
2021-03-09 13:20:00,167.61,167.84,167.54,167.56,10327.0,154.976,155.1887,154.9113,154.9298,10327.0
2021-03-09 13:25:00,167.58,167.62,167.42,167.5,19381.0,154.9483,154.9853,154.8003,154.8743,19381.0
2021-03-09 13:30:00,167.5,167.64,167.42,167.47,13608.0,154.8743,155.0038,154.8003,154.8466,13608.0
2021-03-09 13:35:00,167.42,167.42,167.2,167.26,12793.0,154.8003,154.8003,154.5969,154.6524,12793.0
2021-03-09 13:40:00,167.23,167.26,167.05,167.22,16895.0,154.6247,154.6524,154.4582,154.6154,16895.0
2021-03-09 13:45:00,167.22,167.27,167.14,167.25,13532.0,154.6154,154.6616,154.5414,154.6432,13532.0
2021-03-09 13:50:00,167.28,167.38,167.16,167.29,17659.0,154.6709,154.7634,154.5599,154.6801,17659.0
2021-03-09 13:55:00,167.35,167.4,167.22,167.34,26573.0,154.7356,154.7819,154.6154,154.7264,26573.0
2021-03-09 14:00:00,167.35,167.72,167.34,167.72,16929.0,154.7356,155.0777,154.7264,155.0777,16929.0
2021-03-09 14:05:00,167.73,167.78,167.58,167.63,29133.0,155.087,155.1332,154.9483,154.9945,29133.0
2021-03-09 14:10:00,167.63,167.75,167.49,167.66,36682.0,154.9945,155.1055,154.8651,155.0223,36682.0
2021-03-09 14:15:00,167.63,167.64,167.35,167.4,13985.0,154.9945,155.0038,154.7356,154.7819,13985.0
2021-03-09 14:20:00,167.42,167.55,167.32,167.32,13461.0,154.8003,154.9205,154.7079,154.7079,13461.0
2021-03-09 14:25:00,167.29,167.31,166.95,167.02,29409.0,154.6801,154.6986,154.3658,154.4305,29409.0
2021-03-09 14:30:00,167.02,167.09,166.87,166.98,32595.0,154.4305,154.4952,154.2918,154.3935,32595.0
2021-03-09 14:35:00,167.03,167.12,166.94,167.11,19647.0,154.4397,154.523,154.3565,154.5137,19647.0
2021-03-09 14:40:00,167.1,167.16,166.87,166.89,33310.0,154.5045,154.5599,154.2918,154.3103,33310.0
2021-03-09 14:45:00,166.9,166.9,166.5,166.7,73014.0,154.3195,154.3195,153.9497,154.1346,73014.0
2021-03-09 14:50:00,166.7,167.03,166.69,166.99,20433.0,154.1346,154.4397,154.1254,154.4028,20433.0
2021-03-09 14:55:00,167.0,167.23,166.98,167.18,62477.0,154.412,154.6247,154.3935,154.5784,62477.0
2021-03-09 15:00:00,167.19,167.26,167.08,167.25,21195.0,154.5877,154.6524,154.486,154.6432,21195.0
2021-03-09 15:05:00,167.25,167.62,167.23,167.57,23773.0,154.6432,154.9853,154.6247,154.939,23773.0
2021-03-09 15:10:00,167.57,167.94,167.56,167.69,19528.0,154.939,155.2811,154.9298,155.05,19528.0
2021-03-09 15:15:00,167.65,167.7,167.46,167.49,12532.0,155.013,155.0592,154.8373,154.8651,12532.0
2021-03-09 15:20:00,167.48,167.5,167.31,167.34,15535.0,154.8558,154.8743,154.6986,154.7264,15535.0
2021-03-09 15:25:00,167.34,167.38,167.08,167.15,20480.0,154.7264,154.7634,154.486,154.5507,20480.0
2021-03-09 15:30:00,167.14,167.36,166.92,167.35,53063.0,154.5414,154.7449,154.338,154.7356,53063.0
2021-03-09 15:35:00,167.39,167.43,167.0,167.33,40051.0,154.7726,154.8096,154.412,154.7171,40051.0
2021-03-09 15:40:00,167.31,167.34,166.73,166.73,41520.0,154.6986,154.7264,154.1624,154.1624,41520.0
2021-03-09 15:45:00,166.73,166.78,166.54,166.69,43334.0,154.1624,154.2086,153.9867,154.1254,43334.0
2021-03-09 15:50:00,166.66,166.81,166.27,166.76,53540.0,154.0976,154.2363,153.737,154.1901,53540.0
2021-03-09 15:55:00,166.8,166.8,165.94,165.99,150342.0,154.2271,154.2271,153.4319,153.4781,150342.0
2021-03-10 09:30:00,167.0,167.85,166.46,167.29,119316.0,154.412,155.1979,153.9127,154.6801,119316.0
2021-03-10 09:35:00,167.37,167.85,167.24,167.69,42302.0,154.7541,155.1979,154.6339,155.05,42302.0
2021-03-10 09:40:00,167.69,168.36,167.56,167.82,49955.0,155.05,155.6695,154.9298,155.1702,49955.0
2021-03-10 09:45:00,167.86,168.13,167.61,167.8,51101.0,155.2072,155.4568,154.976,155.1517,51101.0
2021-03-10 09:50:00,167.83,168.05,167.68,167.84,37557.0,155.1794,155.3829,155.0407,155.1887,37557.0
2021-03-10 09:55:00,167.82,167.91,167.28,167.31,79955.0,155.1702,155.2534,154.6709,154.6986,79955.0
2021-03-10 10:00:00,167.34,168.18,167.26,168.13,57735.0,154.7264,155.5031,154.6524,155.4568,57735.0
2021-03-10 10:05:00,168.2,168.76,168.06,168.64,51119.0,155.5215,156.0393,155.3921,155.9284,51119.0
2021-03-10 10:10:00,168.63,168.68,167.84,167.88,32679.0,155.9191,155.9654,155.1887,155.2257,32679.0
2021-03-10 10:15:00,167.87,168.35,167.71,168.19,36264.0,155.2164,155.6602,155.0685,155.5123,36264.0
2021-03-10 10:20:00,168.2,168.34,167.43,167.53,30810.0,155.5215,155.651,154.8096,154.9021,30810.0
2021-03-10 10:25:00,167.55,167.55,166.97,167.28,24707.0,154.9205,154.9205,154.3843,154.6709,24707.0
2021-03-10 10:30:00,167.22,167.61,167.22,167.61,22642.0,154.6154,154.976,154.6154,154.976,22642.0
2021-03-10 10:35:00,167.65,167.79,167.28,167.28,26676.0,155.013,155.1425,154.6709,154.6709,26676.0
2021-03-10 10:40:00,167.31,167.81,167.14,167.76,23737.0,154.6986,155.1609,154.5414,155.1147,23737.0
2021-03-10 10:45:00,167.71,168.23,167.71,168.12,18782.0,155.0685,155.5493,155.0685,155.4476,18782.0
2021-03-10 10:50:00,168.13,168.22,167.89,167.99,18779.0,155.4568,155.54,155.2349,155.3274,18779.0
2021-03-10 10:55:00,167.88,168.14,167.74,168.07,15566.0,155.2257,155.4661,155.0962,155.4013,15566.0
2021-03-10 11:00:00,168.16,168.6,167.98,168.45,16040.0,155.4846,155.8914,155.3181,155.7527,16040.0
2021-03-10 11:05:00,168.48,168.59,168.23,168.4,23247.0,155.7804,155.8822,155.5493,155.7065,23247.0
2021-03-10 11:10:00,168.36,168.7,168.35,168.61,12697.0,155.6695,155.9839,155.6602,155.9006,12697.0
2021-03-10 11:15:00,168.7,168.75,168.52,168.59,10734.0,155.9839,156.0301,155.8174,155.8822,10734.0
2021-03-10 11:20:00,168.64,168.68,168.32,168.47,18645.0,155.9284,155.9654,155.6325,155.7712,18645.0
2021-03-10 11:25:00,168.52,168.97,168.52,168.83,22077.0,155.8174,156.2335,155.8174,156.1041,22077.0
2021-03-10 11:30:00,168.84,168.9,168.6,168.72,18040.0,156.1133,156.1688,155.8914,156.0024,18040.0
2021-03-10 11:35:00,168.74,168.85,168.32,168.53,24605.0,156.0208,156.1226,155.6325,155.8267,24605.0
2021-03-10 11:40:00,168.5,168.5,167.73,167.78,16868.0,155.7989,155.7989,155.087,155.1332,16868.0
2021-03-10 11:45:00,167.78,168.18,167.68,167.92,16630.0,155.1332,155.5031,155.0407,155.2627,16630.0
2021-03-10 11:50:00,168.0,168.35,167.97,168.19,17893.0,155.3366,155.6602,155.3089,155.5123,17893.0
2021-03-10 11:55:00,168.23,168.31,167.98,167.99,23249.0,155.5493,155.6233,155.3181,155.3274,23249.0
2021-03-10 12:00:00,168.0,168.25,167.83,168.13,21652.0,155.3366,155.5678,155.1794,155.4568,21652.0
2021-03-10 12:05:00,168.11,168.22,168.01,168.05,17916.0,155.4383,155.54,155.3459,155.3829,17916.0
2021-03-10 12:10:00,168.07,168.19,168.01,168.17,11315.0,155.4013,155.5123,155.3459,155.4938,11315.0
2021-03-10 12:15:00,168.15,168.28,167.89,167.97,15982.0,155.4753,155.5955,155.2349,155.3089,15982.0
2021-03-10 12:20:00,167.92,168.07,167.7,168.05,20991.0,155.2627,155.4013,155.0592,155.3829,20991.0
2021-03-10 12:25:00,167.99,168.03,167.81,167.93,15016.0,155.3274,155.3644,155.1609,155.2719,15016.0
2021-03-10 12:30:00,167.96,168.05,167.69,167.81,12431.0,155.2996,155.3829,155.05,155.1609,12431.0
2021-03-10 12:35:00,167.85,167.98,167.56,167.71,16281.0,155.1979,155.3181,154.9298,155.0685,16281.0
2021-03-10 12:40:00,167.65,168.09,167.65,168.09,17110.0,155.013,155.4198,155.013,155.4198,17110.0
2021-03-10 12:45:00,168.13,168.65,168.13,168.64,15208.0,155.4568,155.9376,155.4568,155.9284,15208.0
2021-03-10 12:50:00,168.64,168.79,168.47,168.52,14229.0,155.9284,156.0671,155.7712,155.8174,14229.0
2021-03-10 12:55:00,168.47,168.76,168.47,168.75,8297.0,155.7712,156.0393,155.7712,156.0301,8297.0
2021-03-10 13:00:00,168.73,168.74,168.2,168.55,14985.0,156.0116,156.0208,155.5215,155.8452,14985.0
2021-03-10 13:05:00,168.51,168.82,168.34,168.77,12075.0,155.8082,156.0948,155.651,156.0486,12075.0
2021-03-10 13:10:00,168.82,168.94,168.77,168.93,10574.0,156.0948,156.2058,156.0486,156.1965,10574.0
2021-03-10 13:15:00,168.97,168.97,168.65,168.87,11053.0,156.2335,156.2335,155.9376,156.141,11053.0
2021-03-10 13:20:00,168.88,169.09,168.88,168.98,15203.0,156.1503,156.3445,156.1503,156.2428,15203.0
2021-03-10 13:25:00,168.96,169.06,168.86,168.94,9393.0,156.2243,156.3167,156.1318,156.2058,9393.0
2021-03-10 13:30:00,169.0,169.14,168.82,168.87,17847.0,156.2612,156.3907,156.0948,156.141,17847.0
2021-03-10 13:35:00,168.87,168.95,168.63,168.77,7829.0,156.141,156.215,155.9191,156.0486,7829.0
2021-03-10 13:40:00,168.81,169.0,168.68,168.81,11658.0,156.0856,156.2612,155.9654,156.0856,11658.0
2021-03-10 13:45:00,168.8,169.0,168.69,168.99,18502.0,156.0763,156.2612,155.9746,156.252,18502.0
2021-03-10 13:50:00,169.02,169.07,168.88,169.05,11289.0,156.2797,156.326,156.1503,156.3075,11289.0
2021-03-10 13:55:00,169.01,169.11,168.94,169.0,15773.0,156.2705,156.363,156.2058,156.2612,15773.0
2021-03-10 14:00:00,168.95,169.06,168.76,169.06,12368.0,156.215,156.3167,156.0393,156.3167,12368.0
2021-03-10 14:05:00,169.08,169.26,169.04,169.08,15363.0,156.3352,156.5016,156.2982,156.3352,15363.0
2021-03-10 14:10:00,169.14,169.44,169.14,169.44,18280.0,156.3907,156.6681,156.3907,156.6681,18280.0
2021-03-10 14:15:00,169.43,169.73,169.41,169.64,19796.0,156.6588,156.9362,156.6403,156.853,19796.0
2021-03-10 14:20:00,169.68,169.68,169.25,169.45,13950.0,156.89,156.89,156.4924,156.6773,13950.0
2021-03-10 14:25:00,169.49,169.79,169.45,169.61,14827.0,156.7143,156.9917,156.6773,156.8253,14827.0
2021-03-10 14:30:00,169.66,170.01,169.66,170.0,20016.0,156.8715,157.1951,156.8715,157.1859,20016.0
2021-03-10 14:35:00,170.04,170.18,169.95,170.16,18030.0,157.2229,157.3523,157.1396,157.3338,18030.0
2021-03-10 14:40:00,170.17,170.24,169.56,169.68,41562.0,157.3431,157.4078,156.779,156.89,41562.0
2021-03-10 14:45:00,169.65,170.4,169.61,170.4,23689.0,156.8623,157.5557,156.8253,157.5557,23689.0
2021-03-10 14:50:00,170.37,170.4,169.94,169.95,38672.0,157.528,157.5557,157.1304,157.1396,38672.0
2021-03-10 14:55:00,169.93,170.11,169.84,169.85,77081.0,157.1211,157.2876,157.0379,157.0472,77081.0
2021-03-10 15:00:00,169.82,169.99,169.39,169.41,65446.0,157.0194,157.1766,156.6218,156.6403,65446.0
2021-03-10 15:05:00,169.41,169.78,169.41,169.78,76822.0,156.6403,156.9825,156.6403,156.9825,76822.0
2021-03-10 15:10:00,169.73,169.75,169.52,169.57,22299.0,156.9362,156.9547,156.7421,156.7883,22299.0
2021-03-10 15:15:00,169.62,169.82,169.51,169.77,28139.0,156.8345,157.0194,156.7328,156.9732,28139.0
2021-03-10 15:20:00,169.77,170.0,169.5,169.53,42612.0,156.9732,157.1859,156.7236,156.7513,42612.0
2021-03-10 15:25:00,169.52,169.56,168.88,168.88,38634.0,156.7421,156.779,156.1503,156.1503,38634.0
2021-03-10 15:30:00,168.92,169.11,168.84,168.97,40727.0,156.1873,156.363,156.1133,156.2335,40727.0
2021-03-10 15:35:00,168.97,169.26,168.97,169.15,34869.0,156.2335,156.5016,156.2335,156.3999,34869.0
2021-03-10 15:40:00,169.15,169.36,169.08,169.23,54268.0,156.3999,156.5941,156.3352,156.4739,54268.0
2021-03-10 15:45:00,169.26,169.44,169.22,169.27,59860.0,156.5016,156.6681,156.4647,156.5109,59860.0
2021-03-10 15:50:00,169.26,169.27,168.85,168.9,52362.0,156.5016,156.5109,156.1226,156.1688,52362.0
2021-03-10 15:55:00,168.93,168.95,168.4,168.41,174247.0,156.1965,156.215,155.7065,155.7157,174247.0
2021-03-11 09:30:00,170.82,171.5,170.44,170.65,173802.0,157.9441,158.5728,157.5927,157.7869,173802.0
2021-03-11 09:35:00,170.67,171.54,170.36,171.54,54898.0,157.8054,158.6098,157.5187,158.6098,54898.0
2021-03-11 09:40:00,171.56,171.87,171.41,171.48,59384.0,158.6283,158.9149,158.4896,158.5543,59384.0
2021-03-11 09:45:00,171.48,171.86,171.4,171.86,48850.0,158.5543,158.9057,158.4803,158.9057,48850.0
2021-03-11 09:50:00,171.79,171.88,171.05,171.4,56122.0,158.8409,158.9242,158.1567,158.4803,56122.0
2021-03-11 09:55:00,171.43,171.77,171.36,171.53,41157.0,158.5081,158.8225,158.4434,158.6005,41157.0
2021-03-11 10:00:00,171.53,172.16,171.53,172.07,64090.0,158.6005,159.1831,158.6005,159.0998,64090.0
2021-03-11 10:05:00,172.04,172.1,171.71,171.88,61929.0,159.0721,159.1276,158.767,158.9242,61929.0
2021-03-11 10:10:00,171.86,172.03,171.39,171.5,46270.0,158.9057,159.0629,158.4711,158.5728,46270.0
2021-03-11 10:15:00,171.52,171.69,171.17,171.25,27905.0,158.5913,158.7485,158.2677,158.3416,27905.0
2021-03-11 10:20:00,171.24,171.5,171.14,171.37,26114.0,158.3324,158.5728,158.2399,158.4526,26114.0
2021-03-11 10:25:00,171.4,172.19,171.33,172.19,30313.0,158.4803,159.2108,158.4156,159.2108,30313.0
2021-03-11 10:30:00,172.17,172.26,171.9,171.94,18778.0,159.1923,159.2755,158.9427,158.9796,18778.0
2021-03-11 10:35:00,171.9,171.93,171.38,171.38,18170.0,158.9427,158.9704,158.4618,158.4618,18170.0
2021-03-11 10:40:00,171.41,171.7,171.41,171.59,23731.0,158.4896,158.7577,158.4896,158.656,23731.0
2021-03-11 10:45:00,171.59,171.69,171.39,171.43,49227.0,158.656,158.7485,158.4711,158.5081,49227.0
2021-03-11 10:50:00,171.45,171.53,171.27,171.33,53876.0,158.5266,158.6005,158.3601,158.4156,53876.0
2021-03-11 10:55:00,171.33,171.42,171.18,171.3,29788.0,158.4156,158.4988,158.2769,158.3879,29788.0
2021-03-11 11:00:00,171.26,171.52,171.15,171.43,37033.0,158.3509,158.5913,158.2492,158.5081,37033.0
2021-03-11 11:05:00,171.5,171.63,171.15,171.25,37636.0,158.5728,158.693,158.2492,158.3416,37636.0
2021-03-11 11:10:00,171.24,171.41,170.94,171.01,32594.0,158.3324,158.4896,158.055,158.1197,32594.0
2021-03-11 11:15:00,171.04,171.39,170.86,171.39,34957.0,158.1475,158.4711,157.981,158.4711,34957.0
2021-03-11 11:20:00,171.34,171.59,171.3,171.58,23450.0,158.4249,158.656,158.3879,158.6468,23450.0
2021-03-11 11:25:00,171.57,171.64,171.43,171.51,20775.0,158.6375,158.7023,158.5081,158.582,20775.0
2021-03-11 11:30:00,171.47,171.61,171.37,171.55,12051.0,158.5451,158.6745,158.4526,158.619,12051.0
2021-03-11 11:35:00,171.52,171.52,171.0,171.09,21462.0,158.5913,158.5913,158.1105,158.1937,21462.0
2021-03-11 11:40:00,171.1,171.37,171.05,171.37,37721.0,158.203,158.4526,158.1567,158.4526,37721.0
2021-03-11 11:45:00,171.4,171.57,171.36,171.57,31388.0,158.4803,158.6375,158.4434,158.6375,31388.0
2021-03-11 11:50:00,171.57,171.61,171.38,171.5,46242.0,158.6375,158.6745,158.4618,158.5728,46242.0
2021-03-11 11:55:00,171.47,171.52,171.09,171.22,78674.0,158.5451,158.5913,158.1937,158.3139,78674.0
2021-03-11 12:00:00,171.25,171.45,171.11,171.26,35868.0,158.3416,158.5266,158.2122,158.3509,35868.0
2021-03-11 12:05:00,171.22,171.54,171.16,171.53,24773.0,158.3139,158.6098,158.2584,158.6005,24773.0
2021-03-11 12:10:00,171.52,171.9,171.5,171.9,28795.0,158.5913,158.9427,158.5728,158.9427,28795.0
2021-03-11 12:15:00,171.89,171.89,171.68,171.7,16916.0,158.9334,158.9334,158.7392,158.7577,16916.0
2021-03-11 12:20:00,171.7,171.7,171.43,171.56,29995.0,158.7577,158.7577,158.5081,158.6283,29995.0
2021-03-11 12:25:00,171.58,171.96,171.58,171.81,48948.0,158.6468,158.9981,158.6468,158.8594,48948.0
2021-03-11 12:30:00,171.82,172.36,171.8,172.36,44319.0,158.8687,159.368,158.8502,159.368,44319.0
2021-03-11 12:35:00,172.36,172.59,172.29,172.53,32344.0,159.368,159.5806,159.3033,159.5252,32344.0
2021-03-11 12:40:00,172.49,172.65,172.24,172.58,34535.0,159.4882,159.6361,159.257,159.5714,34535.0
2021-03-11 12:45:00,172.53,172.76,172.42,172.6,32873.0,159.5252,159.7378,159.4235,159.5899,32873.0
2021-03-11 12:50:00,172.58,172.58,172.09,172.22,30338.0,159.5714,159.5714,159.1183,159.2385,30338.0
2021-03-11 12:55:00,172.23,172.54,172.21,172.52,15383.0,159.2478,159.5344,159.2293,159.5159,15383.0
2021-03-11 13:00:00,172.51,172.78,172.43,172.73,28083.0,159.5067,159.7563,159.4327,159.7101,28083.0
2021-03-11 13:05:00,172.75,173.13,172.74,172.8,40358.0,159.7286,160.0799,159.7193,159.7748,40358.0
2021-03-11 13:10:00,172.8,172.96,172.72,172.86,19922.0,159.7748,159.9228,159.7008,159.8303,19922.0
2021-03-11 13:15:00,172.88,172.93,172.68,172.73,17204.0,159.8488,159.895,159.6639,159.7101,17204.0
2021-03-11 13:20:00,172.76,172.81,172.39,172.54,17681.0,159.7378,159.7841,159.3957,159.5344,17681.0
2021-03-11 13:25:00,172.56,172.65,172.52,172.61,13040.0,159.5529,159.6361,159.5159,159.5991,13040.0
2021-03-11 13:30:00,172.63,172.95,172.62,172.62,20656.0,159.6176,159.9135,159.6084,159.6084,20656.0
2021-03-11 13:35:00,172.62,172.78,172.55,172.68,13847.0,159.6084,159.7563,159.5437,159.6639,13847.0
2021-03-11 13:40:00,172.7,172.73,172.32,172.37,13479.0,159.6824,159.7101,159.331,159.3772,13479.0
2021-03-11 13:45:00,172.35,172.35,172.09,172.25,24596.0,159.3587,159.3587,159.1183,159.2663,24596.0
2021-03-11 13:50:00,172.25,172.33,172.18,172.27,14948.0,159.2663,159.3402,159.2015,159.2848,14948.0
2021-03-11 13:55:00,172.28,172.37,172.1,172.18,35876.0,159.294,159.3772,159.1276,159.2015,35876.0
2021-03-11 14:00:00,172.22,172.59,172.22,172.43,20674.0,159.2385,159.5806,159.2385,159.4327,20674.0
2021-03-11 14:05:00,172.44,172.71,172.42,172.62,16503.0,159.4419,159.6916,159.4235,159.6084,16503.0
2021-03-11 14:10:00,172.61,172.67,172.43,172.47,15504.0,159.5991,159.6546,159.4327,159.4697,15504.0
2021-03-11 14:15:00,172.47,172.55,172.3,172.4,17233.0,159.4697,159.5437,159.3125,159.405,17233.0
2021-03-11 14:20:00,172.4,172.48,172.29,172.45,16481.0,159.405,159.4789,159.3033,159.4512,16481.0
2021-03-11 14:25:00,172.48,172.52,172.3,172.48,92670.0,159.4789,159.5159,159.3125,159.4789,92670.0
2021-03-11 14:30:00,172.49,172.73,172.46,172.49,29634.0,159.4882,159.7101,159.4604,159.4882,29634.0
2021-03-11 14:35:00,172.5,172.5,172.13,172.21,21937.0,159.4974,159.4974,159.1553,159.2293,21937.0
2021-03-11 14:40:00,172.21,172.6,172.21,172.51,30385.0,159.2293,159.5899,159.2293,159.5067,30385.0
2021-03-11 14:45:00,172.53,172.57,172.22,172.22,20492.0,159.5252,159.5621,159.2385,159.2385,20492.0
2021-03-11 14:50:00,172.22,172.36,172.09,172.31,24297.0,159.2385,159.368,159.1183,159.3217,24297.0
2021-03-11 14:55:00,172.32,172.32,172.05,172.09,19098.0,159.331,159.331,159.0813,159.1183,19098.0
2021-03-11 15:00:00,172.08,172.08,171.9,171.94,29399.0,159.1091,159.1091,158.9427,158.9796,29399.0
2021-03-11 15:05:00,171.9,171.97,171.73,171.73,34583.0,158.9427,159.0074,158.7855,158.7855,34583.0
2021-03-11 15:10:00,171.71,171.87,171.63,171.78,40984.0,158.767,158.9149,158.693,158.8317,40984.0
2021-03-11 15:15:00,171.8,172.15,171.79,172.06,40318.0,158.8502,159.1738,158.8409,159.0906,40318.0
2021-03-11 15:20:00,172.04,172.15,171.97,172.07,42258.0,159.0721,159.1738,159.0074,159.0998,42258.0
2021-03-11 15:25:00,172.07,172.2,171.94,172.19,62905.0,159.0998,159.22,158.9796,159.2108,62905.0
2021-03-11 15:30:00,172.19,172.19,171.99,172.12,84052.0,159.2108,159.2108,159.0259,159.1461,84052.0
2021-03-11 15:35:00,172.13,172.14,171.91,171.97,75364.0,159.1553,159.1646,158.9519,159.0074,75364.0
2021-03-11 15:40:00,172.0,172.0,171.62,171.67,58284.0,159.0351,159.0351,158.6838,158.73,58284.0
2021-03-11 15:45:00,171.67,171.76,171.66,171.72,56499.0,158.73,158.8132,158.7207,158.7762,56499.0
2021-03-11 15:50:00,171.72,171.76,171.38,171.44,94958.0,158.7762,158.8132,158.4618,158.5173,94958.0
2021-03-11 15:55:00,171.42,171.5,170.71,170.77,390606.0,158.4988,158.5728,157.8424,157.8978,390606.0
2021-03-12 09:30:00,170.08,170.36,169.23,170.17,127521.0,157.2598,157.5187,156.4739,157.3431,127521.0
2021-03-12 09:35:00,170.08,170.67,169.97,170.51,50754.0,157.2598,157.8054,157.1581,157.6574,50754.0
2021-03-12 09:40:00,170.45,171.8,170.42,171.6,82565.0,157.6019,158.8502,157.5742,158.6653,82565.0
2021-03-12 09:45:00,171.53,171.68,171.18,171.52,21329.0,158.6005,158.7392,158.2769,158.5913,21329.0
2021-03-12 09:50:00,171.45,171.66,171.1,171.49,26576.0,158.5266,158.7207,158.203,158.5636,26576.0
2021-03-12 09:55:00,171.56,171.71,171.34,171.56,21464.0,158.6283,158.767,158.4249,158.6283,21464.0
2021-03-12 10:00:00,171.47,171.5,170.8,171.38,58766.0,158.5451,158.5728,157.9256,158.4618,58766.0
2021-03-12 10:05:00,171.4,171.41,170.87,171.31,47570.0,158.4803,158.4896,157.9903,158.3971,47570.0
2021-03-12 10:10:00,171.29,171.5,170.99,171.47,31153.0,158.3786,158.5728,158.1012,158.5451,31153.0
2021-03-12 10:15:00,171.41,171.83,171.4,171.68,24839.0,158.4896,158.8779,158.4803,158.7392,24839.0
2021-03-12 10:20:00,171.66,171.66,171.05,171.07,29017.0,158.7207,158.7207,158.1567,158.1752,29017.0
2021-03-12 10:25:00,171.03,171.11,170.76,171.07,17556.0,158.1382,158.2122,157.8886,158.1752,17556.0
2021-03-12 10:30:00,171.11,171.12,170.83,170.83,31078.0,158.2122,158.2214,157.9533,157.9533,31078.0
2021-03-12 10:35:00,170.81,170.84,170.47,170.72,31512.0,157.9348,157.9626,157.6204,157.8516,31512.0
2021-03-12 10:40:00,170.71,170.81,170.4,170.73,28023.0,157.8424,157.9348,157.5557,157.8608,28023.0
2021-03-12 10:45:00,170.7,171.12,170.64,171.05,38185.0,157.8331,158.2214,157.7776,158.1567,38185.0
2021-03-12 10:50:00,171.07,171.39,170.54,170.63,31892.0,158.1752,158.4711,157.6852,157.7684,31892.0
2021-03-12 10:55:00,170.58,170.92,170.38,170.53,31531.0,157.7222,158.0365,157.5372,157.6759,31531.0
2021-03-12 11:00:00,170.53,170.55,169.81,169.92,33499.0,157.6759,157.6944,157.0102,157.1119,33499.0
2021-03-12 11:05:00,169.85,170.36,169.85,170.3,22179.0,157.0472,157.5187,157.0472,157.4633,22179.0
2021-03-12 11:10:00,170.29,170.6,170.23,170.44,24651.0,157.454,157.7406,157.3985,157.5927,24651.0
2021-03-12 11:15:00,170.45,170.75,170.34,170.39,28623.0,157.6019,157.8793,157.5002,157.5465,28623.0
2021-03-12 11:20:00,170.48,170.66,170.42,170.57,15285.0,157.6297,157.7961,157.5742,157.7129,15285.0
2021-03-12 11:25:00,170.55,170.57,170.3,170.36,18387.0,157.6944,157.7129,157.4633,157.5187,18387.0
2021-03-12 11:30:00,170.37,170.5,170.25,170.26,23351.0,157.528,157.6482,157.417,157.4263,23351.0
2021-03-12 11:35:00,170.29,170.63,170.22,170.41,16279.0,157.454,157.7684,157.3893,157.565,16279.0
2021-03-12 11:40:00,170.38,170.51,170.26,170.42,17422.0,157.5372,157.6574,157.4263,157.5742,17422.0
2021-03-12 11:45:00,170.37,170.75,170.33,170.73,20633.0,157.528,157.8793,157.491,157.8608,20633.0
2021-03-12 11:50:00,170.7,170.7,170.46,170.61,33342.0,157.8331,157.8331,157.6112,157.7499,33342.0
2021-03-12 11:55:00,170.66,170.92,170.6,170.74,26007.0,157.7961,158.0365,157.7406,157.8701,26007.0
2021-03-12 12:00:00,170.75,170.8,170.5,170.61,14967.0,157.8793,157.9256,157.6482,157.7499,14967.0
2021-03-12 12:05:00,170.66,170.84,170.6,170.78,16426.0,157.7961,157.9626,157.7406,157.9071,16426.0
2021-03-12 12:10:00,170.72,170.79,170.55,170.78,16338.0,157.8516,157.9163,157.6944,157.9071,16338.0
2021-03-12 12:15:00,170.8,171.17,170.77,171.15,23859.0,157.9256,158.2677,157.8978,158.2492,23859.0
2021-03-12 12:20:00,171.15,171.45,171.15,171.37,29703.0,158.2492,158.5266,158.2492,158.4526,29703.0
2021-03-12 12:25:00,171.39,171.57,171.37,171.4,16924.0,158.4711,158.6375,158.4526,158.4803,16924.0
2021-03-12 12:30:00,171.39,171.58,171.27,171.29,13567.0,158.4711,158.6468,158.3601,158.3786,13567.0
2021-03-12 12:35:00,171.34,171.38,170.95,170.95,24808.0,158.4249,158.4618,158.0643,158.0643,24808.0
2021-03-12 12:40:00,171.0,171.09,170.71,170.81,22614.0,158.1105,158.1937,157.8424,157.9348,22614.0
2021-03-12 12:45:00,170.82,171.0,170.8,170.9,16320.0,157.9441,158.1105,157.9256,158.018,16320.0
2021-03-12 12:50:00,170.88,171.08,170.75,171.06,20454.0,157.9995,158.1845,157.8793,158.166,20454.0
2021-03-12 12:55:00,171.03,171.1,170.85,171.0,14085.0,158.1382,158.203,157.9718,158.1105,14085.0
2021-03-12 13:00:00,170.96,171.04,170.9,171.02,14346.0,158.0735,158.1475,158.018,158.129,14346.0
2021-03-12 13:05:00,171.06,171.21,171.0,171.14,17706.0,158.166,158.3047,158.1105,158.2399,17706.0
2021-03-12 13:10:00,171.14,171.28,171.02,171.24,18527.0,158.2399,158.3694,158.129,158.3324,18527.0
2021-03-12 13:15:00,171.25,171.31,171.15,171.23,12246.0,158.3416,158.3971,158.2492,158.3232,12246.0
2021-03-12 13:20:00,171.23,171.53,171.09,171.43,28993.0,158.3232,158.6005,158.1937,158.5081,28993.0
2021-03-12 13:25:00,171.39,171.42,171.13,171.16,21600.0,158.4711,158.4988,158.2307,158.2584,21600.0
2021-03-12 13:30:00,171.19,171.22,171.05,171.12,15598.0,158.2862,158.3139,158.1567,158.2214,15598.0
2021-03-12 13:35:00,171.12,171.19,171.0,171.09,13175.0,158.2214,158.2862,158.1105,158.1937,13175.0
2021-03-12 13:40:00,171.12,171.38,171.05,171.34,25144.0,158.2214,158.4618,158.1567,158.4249,25144.0
2021-03-12 13:45:00,171.36,171.5,171.01,171.08,21799.0,158.4434,158.5728,158.1197,158.1845,21799.0
2021-03-12 13:50:00,171.09,171.31,170.98,171.2,69663.0,158.1937,158.3971,158.092,158.2954,69663.0
2021-03-12 13:55:00,171.23,171.33,170.94,170.94,19601.0,158.3232,158.4156,158.055,158.055,19601.0
2021-03-12 14:00:00,170.91,171.01,170.81,170.88,17413.0,158.0273,158.1197,157.9348,157.9995,17413.0
2021-03-12 14:05:00,170.87,171.0,170.79,170.95,16820.0,157.9903,158.1105,157.9163,158.0643,16820.0
2021-03-12 14:10:00,170.94,171.15,170.91,171.0,17873.0,158.055,158.2492,158.0273,158.1105,17873.0
2021-03-12 14:15:00,170.96,171.0,170.85,170.95,14163.0,158.0735,158.1105,157.9718,158.0643,14163.0
2021-03-12 14:20:00,170.94,171.04,170.89,170.89,22327.0,158.055,158.1475,158.0088,158.0088,22327.0
2021-03-12 14:25:00,170.93,171.02,170.75,170.82,24736.0,158.0458,158.129,157.8793,157.9441,24736.0
2021-03-12 14:30:00,170.83,171.03,170.77,170.91,16880.0,157.9533,158.1382,157.8978,158.0273,16880.0
2021-03-12 14:35:00,170.96,171.27,170.93,171.13,19382.0,158.0735,158.3601,158.0458,158.2307,19382.0
2021-03-12 14:40:00,171.16,171.43,171.16,171.41,22288.0,158.2584,158.5081,158.2584,158.4896,22288.0
2021-03-12 14:45:00,171.41,171.5,171.29,171.31,21769.0,158.4896,158.5728,158.3786,158.3971,21769.0
2021-03-12 14:50:00,171.34,171.35,171.22,171.24,16752.0,158.4249,158.4341,158.3139,158.3324,16752.0
2021-03-12 14:55:00,171.26,171.27,171.16,171.27,12190.0,158.3509,158.3601,158.2584,158.3601,12190.0
2021-03-12 15:00:00,171.25,171.41,171.21,171.26,32156.0,158.3416,158.4896,158.3047,158.3509,32156.0
2021-03-12 15:05:00,171.23,171.51,171.22,171.41,27924.0,158.3232,158.582,158.3139,158.4896,27924.0
2021-03-12 15:10:00,171.38,171.41,171.17,171.39,21357.0,158.4618,158.4896,158.2677,158.4711,21357.0
2021-03-12 15:15:00,171.4,171.52,171.28,171.44,23185.0,158.4803,158.5913,158.3694,158.5173,23185.0
2021-03-12 15:20:00,171.44,171.51,171.32,171.49,31383.0,158.5173,158.582,158.4064,158.5636,31383.0
2021-03-12 15:25:00,171.48,171.52,171.25,171.27,25297.0,158.5543,158.5913,158.3416,158.3601,25297.0
2021-03-12 15:30:00,171.3,171.54,171.24,171.4,36562.0,158.3879,158.6098,158.3324,158.4803,36562.0
2021-03-12 15:35:00,171.4,171.55,171.24,171.34,34631.0,158.4803,158.619,158.3324,158.4249,34631.0
2021-03-12 15:40:00,171.34,171.46,171.27,171.43,35992.0,158.4249,158.5358,158.3601,158.5081,35992.0
2021-03-12 15:45:00,171.4,171.43,171.21,171.25,138032.0,158.4803,158.5081,158.3047,158.3416,138032.0
2021-03-12 15:50:00,171.2,171.23,171.03,171.12,52368.0,158.2954,158.3232,158.1382,158.2214,52368.0
2021-03-12 15:55:00,171.15,171.63,171.02,171.55,166897.0,158.2492,158.693,158.129,158.619,166897.0
2021-03-15 09:30:00,172.56,174.32,172.56,174.13,190409.0,159.5529,161.1802,159.5529,161.0046,190409.0
2021-03-15 09:35:00,174.13,174.2,173.55,174.05,60995.0,161.0046,161.0693,160.4683,160.9306,60995.0
2021-03-15 09:40:00,173.96,174.93,173.95,174.84,72694.0,160.8474,161.7443,160.8381,161.661,72694.0
2021-03-15 09:45:00,174.82,174.93,174.45,174.66,89298.0,161.6426,161.7443,161.3004,161.4946,89298.0
2021-03-15 09:50:00,174.66,175.3,174.54,175.26,113207.0,161.4946,162.0864,161.3837,162.0494,113207.0
2021-03-15 09:55:00,175.3,175.31,174.48,174.59,34575.0,162.0864,162.0956,161.3282,161.4299,34575.0
2021-03-15 10:00:00,174.62,174.83,174.24,174.81,37353.0,161.4576,161.6518,161.1063,161.6333,37353.0
2021-03-15 10:05:00,174.82,174.98,174.34,174.34,49054.0,161.6426,161.7905,161.1987,161.1987,49054.0
2021-03-15 10:10:00,174.38,174.83,174.19,174.74,22805.0,161.2357,161.6518,161.06,161.5686,22805.0
2021-03-15 10:15:00,174.69,174.83,174.33,174.81,38723.0,161.5223,161.6518,161.1895,161.6333,38723.0
2021-03-15 10:20:00,174.82,174.91,174.32,174.5,34366.0,161.6426,161.7258,161.1802,161.3467,34366.0
2021-03-15 10:25:00,174.53,174.7,174.14,174.48,19456.0,161.3744,161.5316,161.0138,161.3282,19456.0
2021-03-15 10:30:00,174.48,174.61,174.37,174.49,24435.0,161.3282,161.4484,161.2265,161.3374,24435.0
2021-03-15 10:35:00,174.45,174.51,174.0,174.23,20083.0,161.3004,161.3559,160.8844,161.097,20083.0
2021-03-15 10:40:00,174.19,174.77,174.13,174.77,17063.0,161.06,161.5963,161.0046,161.5963,17063.0
2021-03-15 10:45:00,174.75,174.97,174.53,174.53,19032.0,161.5778,161.7812,161.3744,161.3744,19032.0
2021-03-15 10:50:00,174.58,174.69,174.44,174.65,16399.0,161.4206,161.5223,161.2912,161.4854,16399.0
2021-03-15 10:55:00,174.68,174.8,174.53,174.78,14361.0,161.5131,161.6241,161.3744,161.6056,14361.0
2021-03-15 11:00:00,174.77,174.77,174.34,174.35,9814.0,161.5963,161.5963,161.1987,161.208,9814.0
2021-03-15 11:05:00,174.3,174.35,174.06,174.08,21045.0,161.1617,161.208,160.9398,160.9583,21045.0
2021-03-15 11:10:00,174.03,174.14,173.83,173.89,19281.0,160.9121,161.0138,160.7272,160.7827,19281.0
2021-03-15 11:15:00,173.88,173.97,173.59,173.83,15943.0,160.7734,160.8566,160.5053,160.7272,15943.0
2021-03-15 11:20:00,173.74,174.02,173.65,173.96,130643.0,160.644,160.9029,160.5607,160.8474,130643.0
2021-03-15 11:25:00,173.96,173.99,173.72,173.97,15293.0,160.8474,160.8751,160.6255,160.8566,15293.0
2021-03-15 11:30:00,173.91,174.04,173.34,173.35,15604.0,160.8011,160.9213,160.2741,160.2834,15604.0
2021-03-15 11:35:00,173.36,173.51,173.2,173.5,13011.0,160.2926,160.4313,160.1447,160.422,13011.0
2021-03-15 11:40:00,173.5,173.98,173.5,173.89,19362.0,160.422,160.8659,160.422,160.7827,19362.0
2021-03-15 11:45:00,173.95,174.04,173.82,173.86,22426.0,160.8381,160.9213,160.7179,160.7549,22426.0
2021-03-15 11:50:00,173.89,174.14,173.82,174.14,19641.0,160.7827,161.0138,160.7179,161.0138,19641.0
2021-03-15 11:55:00,174.1,174.26,174.05,174.14,20188.0,160.9768,161.1248,160.9306,161.0138,20188.0
2021-03-15 12:00:00,174.13,174.26,174.1,174.25,15260.0,161.0046,161.1248,160.9768,161.1155,15260.0
2021-03-15 12:05:00,174.25,174.3,174.18,174.3,33217.0,161.1155,161.1617,161.0508,161.1617,33217.0
2021-03-15 12:10:00,174.33,174.47,174.08,174.16,10859.0,161.1895,161.3189,160.9583,161.0323,10859.0
2021-03-15 12:15:00,174.17,174.27,173.99,174.25,15038.0,161.0415,161.134,160.8751,161.1155,15038.0
2021-03-15 12:20:00,174.25,174.29,174.16,174.21,12658.0,161.1155,161.1525,161.0323,161.0785,12658.0
2021-03-15 12:25:00,174.21,174.35,174.18,174.24,16558.0,161.0785,161.208,161.0508,161.1063,16558.0
2021-03-15 12:30:00,174.22,174.34,174.05,174.34,15253.0,161.0878,161.1987,160.9306,161.1987,15253.0
2021-03-15 12:35:00,174.33,174.56,174.32,174.52,11080.0,161.1895,161.4021,161.1802,161.3652,11080.0
2021-03-15 12:40:00,174.53,174.81,174.39,174.81,21565.0,161.3744,161.6333,161.245,161.6333,21565.0
2021-03-15 12:45:00,174.84,174.9,174.7,174.81,29074.0,161.661,161.7165,161.5316,161.6333,29074.0
2021-03-15 12:50:00,174.79,174.82,174.66,174.72,12908.0,161.6148,161.6426,161.4946,161.5501,12908.0
2021-03-15 12:55:00,174.72,174.79,174.45,174.45,16025.0,161.5501,161.6148,161.3004,161.3004,16025.0
2021-03-15 13:00:00,174.5,174.65,174.5,174.64,15024.0,161.3467,161.4854,161.3467,161.4761,15024.0
2021-03-15 13:05:00,174.64,174.69,174.52,174.62,16364.0,161.4761,161.5223,161.3652,161.4576,16364.0
2021-03-15 13:10:00,174.59,174.59,174.41,174.5,11027.0,161.4299,161.4299,161.2635,161.3467,11027.0
2021-03-15 13:15:00,174.53,174.54,174.44,174.51,23996.0,161.3744,161.3837,161.2912,161.3559,23996.0
2021-03-15 13:20:00,174.52,174.62,174.39,174.39,25201.0,161.3652,161.4576,161.245,161.245,25201.0
2021-03-15 13:25:00,174.39,174.4,174.14,174.15,13360.0,161.245,161.2542,161.0138,161.0231,13360.0
2021-03-15 13:30:00,174.11,174.13,173.9,174.08,13755.0,160.9861,161.0046,160.7919,160.9583,13755.0
2021-03-15 13:35:00,174.08,174.18,174.02,174.17,11728.0,160.9583,161.0508,160.9029,161.0415,11728.0
2021-03-15 13:40:00,174.18,174.24,173.96,174.0,11626.0,161.0508,161.1063,160.8474,160.8844,11626.0
2021-03-15 13:45:00,174.0,174.53,173.99,174.51,30649.0,160.8844,161.3744,160.8751,161.3559,30649.0
2021-03-15 13:50:00,174.52,174.52,174.22,174.3,19376.0,161.3652,161.3652,161.0878,161.1617,19376.0
2021-03-15 13:55:00,174.32,174.35,174.02,174.06,13735.0,161.1802,161.208,160.9029,160.9398,13735.0
2021-03-15 14:00:00,174.04,174.34,174.04,174.28,13039.0,160.9213,161.1987,160.9213,161.1433,13039.0
2021-03-15 14:05:00,174.28,174.28,174.1,174.15,12784.0,161.1433,161.1433,160.9768,161.0231,12784.0
2021-03-15 14:10:00,174.14,174.14,174.03,174.05,8724.0,161.0138,161.0138,160.9121,160.9306,8724.0
2021-03-15 14:15:00,174.07,174.1,173.9,173.97,15286.0,160.9491,160.9768,160.7919,160.8566,15286.0
2021-03-15 14:20:00,173.98,174.11,173.94,174.11,10704.0,160.8659,160.9861,160.8289,160.9861,10704.0
2021-03-15 14:25:00,174.11,174.19,173.88,173.9,18423.0,160.9861,161.06,160.7734,160.7919,18423.0
2021-03-15 14:30:00,173.92,173.98,173.83,173.89,16466.0,160.8104,160.8659,160.7272,160.7827,16466.0
2021-03-15 14:35:00,173.87,173.9,173.69,173.81,16346.0,160.7642,160.7919,160.5977,160.7087,16346.0
2021-03-15 14:40:00,173.82,173.98,173.82,173.94,16599.0,160.7179,160.8659,160.7179,160.8289,16599.0
2021-03-15 14:45:00,173.94,173.95,173.8,173.94,20139.0,160.8289,160.8381,160.6994,160.8289,20139.0
2021-03-15 14:50:00,173.93,173.99,173.88,173.97,15275.0,160.8196,160.8751,160.7734,160.8566,15275.0
2021-03-15 14:55:00,173.97,174.12,173.95,174.09,24132.0,160.8566,160.9953,160.8381,160.9676,24132.0
2021-03-15 15:00:00,174.06,174.14,173.95,173.96,17685.0,160.9398,161.0138,160.8381,160.8474,17685.0
2021-03-15 15:05:00,173.95,173.97,173.8,173.9,10714.0,160.8381,160.8566,160.6994,160.7919,10714.0
2021-03-15 15:10:00,173.91,173.92,173.52,173.62,14941.0,160.8011,160.8104,160.4405,160.533,14941.0
2021-03-15 15:15:00,173.66,173.78,173.63,173.77,16674.0,160.57,160.6809,160.5422,160.6717,16674.0
2021-03-15 15:20:00,173.79,173.86,173.6,173.81,29450.0,160.6902,160.7549,160.5145,160.7087,29450.0
2021-03-15 15:25:00,173.81,173.88,173.7,173.73,15677.0,160.7087,160.7734,160.607,160.6347,15677.0
2021-03-15 15:30:00,173.74,173.88,173.63,173.87,22324.0,160.644,160.7734,160.5422,160.7642,22324.0
2021-03-15 15:35:00,173.87,174.11,173.83,173.91,33325.0,160.7642,160.9861,160.7272,160.8011,33325.0
2021-03-15 15:40:00,173.88,173.91,173.72,173.8,37916.0,160.7734,160.8011,160.6255,160.6994,37916.0
2021-03-15 15:45:00,173.79,174.0,173.67,173.72,57250.0,160.6902,160.8844,160.5792,160.6255,57250.0
2021-03-15 15:50:00,173.76,173.99,173.68,173.9,88497.0,160.6625,160.8751,160.5885,160.7919,88497.0
2021-03-15 15:55:00,173.9,174.33,173.9,174.2,214052.0,160.7919,161.1895,160.7919,161.0693,214052.0
2021-03-16 09:30:00,174.02,174.69,173.97,174.28,80261.0,160.9029,161.5223,160.8566,161.1433,80261.0
2021-03-16 09:35:00,174.16,174.85,174.03,174.76,39086.0,161.0323,161.6703,160.9121,161.5871,39086.0
2021-03-16 09:40:00,174.79,175.45,174.65,175.28,49306.0,161.6148,162.2251,161.4854,162.0679,49306.0
2021-03-16 09:45:00,175.25,176.1,175.19,175.8,40494.0,162.0401,162.8261,161.9847,162.5487,40494.0
2021-03-16 09:50:00,175.83,175.93,175.24,175.55,56470.0,162.5764,162.6689,162.0309,162.3175,56470.0
2021-03-16 09:55:00,175.59,176.11,175.4,176.05,65157.0,162.3545,162.8353,162.1788,162.7798,65157.0
2021-03-16 10:00:00,176.02,176.26,174.97,175.21,51788.0,162.7521,162.974,161.7812,162.0032,51788.0
2021-03-16 10:05:00,175.18,175.37,174.96,175.03,29914.0,161.9754,162.1511,161.772,161.8367,29914.0
2021-03-16 10:10:00,175.07,175.2,174.65,175.2,32751.0,161.8737,161.9939,161.4854,161.9939,32751.0
2021-03-16 10:15:00,175.21,175.53,175.13,175.48,37793.0,162.0032,162.299,161.9292,162.2528,37793.0
2021-03-16 10:20:00,175.47,175.9,175.43,175.77,31437.0,162.2436,162.6411,162.2066,162.5209,31437.0
2021-03-16 10:25:00,175.75,175.89,175.68,175.82,9612.0,162.5025,162.6319,162.4377,162.5672,9612.0
2021-03-16 10:30:00,175.86,176.23,175.73,175.73,35616.0,162.6042,162.9463,162.484,162.484,35616.0
2021-03-16 10:35:00,175.77,176.0,175.63,176.0,19707.0,162.5209,162.7336,162.3915,162.7336,19707.0
2021-03-16 10:40:00,176.0,176.38,175.92,176.14,35416.0,162.7336,163.085,162.6596,162.8631,35416.0
2021-03-16 10:45:00,176.14,176.14,175.79,176.03,35724.0,162.8631,162.8631,162.5394,162.7613,35724.0
2021-03-16 10:50:00,176.06,176.17,175.81,175.84,28901.0,162.7891,162.8908,162.5579,162.5857,28901.0
2021-03-16 10:55:00,175.87,176.05,175.62,175.62,33725.0,162.6134,162.7798,162.3822,162.3822,33725.0
2021-03-16 11:00:00,175.62,175.81,175.36,175.56,21026.0,162.3822,162.5579,162.1418,162.3268,21026.0
2021-03-16 11:05:00,175.56,175.9,175.55,175.71,19976.0,162.3268,162.6411,162.3175,162.4655,19976.0
2021-03-16 11:10:00,175.67,175.85,175.59,175.7,14380.0,162.4285,162.5949,162.3545,162.4562,14380.0
2021-03-16 11:15:00,175.75,175.89,175.62,175.84,18471.0,162.5025,162.6319,162.3822,162.5857,18471.0
2021-03-16 11:20:00,175.88,175.96,175.79,175.87,23708.0,162.6227,162.6966,162.5394,162.6134,23708.0
2021-03-16 11:25:00,175.92,176.1,175.92,175.97,27786.0,162.6596,162.8261,162.6596,162.7059,27786.0
2021-03-16 11:30:00,176.02,176.06,175.91,175.93,15859.0,162.7521,162.7891,162.6504,162.6689,15859.0
2021-03-16 11:35:00,175.93,175.93,175.63,175.68,28849.0,162.6689,162.6689,162.3915,162.4377,28849.0
2021-03-16 11:40:00,175.63,176.01,175.63,176.0,18983.0,162.3915,162.7429,162.3915,162.7336,18983.0
2021-03-16 11:45:00,176.0,176.25,175.97,176.16,18837.0,162.7336,162.9648,162.7059,162.8815,18837.0
2021-03-16 11:50:00,176.14,176.2,175.95,176.1,9860.0,162.8631,162.9185,162.6874,162.8261,9860.0
2021-03-16 11:55:00,176.09,176.37,176.06,176.34,20336.0,162.8168,163.0757,162.7891,163.048,20336.0
2021-03-16 12:00:00,176.37,176.49,176.28,176.38,16110.0,163.0757,163.1867,162.9925,163.085,16110.0
2021-03-16 12:05:00,176.41,176.51,176.35,176.35,27412.0,163.1127,163.2052,163.0572,163.0572,27412.0
2021-03-16 12:10:00,176.32,176.52,176.27,176.38,28180.0,163.0295,163.2144,162.9833,163.085,28180.0
2021-03-16 12:15:00,176.39,176.42,176.22,176.22,27720.0,163.0942,163.1219,162.937,162.937,27720.0
2021-03-16 12:20:00,176.2,176.27,176.03,176.13,31529.0,162.9185,162.9833,162.7613,162.8538,31529.0
2021-03-16 12:25:00,176.13,176.24,175.92,176.13,44877.0,162.8538,162.9555,162.6596,162.8538,44877.0
2021-03-16 12:30:00,176.09,176.46,176.09,176.39,29044.0,162.8168,163.1589,162.8168,163.0942,29044.0
2021-03-16 12:35:00,176.36,176.37,175.91,176.06,13422.0,163.0665,163.0757,162.6504,162.7891,13422.0
2021-03-16 12:40:00,176.09,176.19,175.96,175.97,12138.0,162.8168,162.9093,162.6966,162.7059,12138.0
2021-03-16 12:45:00,175.96,176.03,175.83,175.94,16021.0,162.6966,162.7613,162.5764,162.6781,16021.0
2021-03-16 12:50:00,175.9,175.9,175.73,175.79,14672.0,162.6411,162.6411,162.484,162.5394,14672.0
2021-03-16 12:55:00,175.76,176.17,175.73,176.15,25417.0,162.5117,162.8908,162.484,162.8723,25417.0
2021-03-16 13:00:00,176.19,176.3,176.02,176.08,17471.0,162.9093,163.011,162.7521,162.8076,17471.0
2021-03-16 13:05:00,176.15,176.24,175.95,176.02,11246.0,162.8723,162.9555,162.6874,162.7521,11246.0
2021-03-16 13:10:00,176.02,176.17,175.96,176.06,8923.0,162.7521,162.8908,162.6966,162.7891,8923.0
2021-03-16 13:15:00,176.04,176.13,175.95,175.95,9615.0,162.7706,162.8538,162.6874,162.6874,9615.0
2021-03-16 13:20:00,175.95,176.12,175.91,175.97,10546.0,162.6874,162.8446,162.6504,162.7059,10546.0
2021-03-16 13:25:00,175.96,176.12,175.93,175.98,15531.0,162.6966,162.8446,162.6689,162.7151,15531.0
2021-03-16 13:30:00,175.96,176.03,175.88,175.94,20642.0,162.6966,162.7613,162.6227,162.6781,20642.0
2021-03-16 13:35:00,175.96,175.99,175.86,175.88,16668.0,162.6966,162.7244,162.6042,162.6227,16668.0
2021-03-16 13:40:00,175.87,175.99,175.79,175.79,15757.0,162.6134,162.7244,162.5394,162.5394,15757.0
2021-03-16 13:45:00,175.75,175.93,175.69,175.81,18386.0,162.5025,162.6689,162.447,162.5579,18386.0
2021-03-16 13:50:00,175.8,175.85,175.37,175.42,17524.0,162.5487,162.5949,162.1511,162.1973,17524.0
2021-03-16 13:55:00,175.39,175.48,175.22,175.27,17912.0,162.1696,162.2528,162.0124,162.0586,17912.0
2021-03-16 14:00:00,175.27,175.4,175.11,175.36,27960.0,162.0586,162.1788,161.9107,162.1418,27960.0
2021-03-16 14:05:00,175.36,175.46,174.98,175.22,22344.0,162.1418,162.2343,161.7905,162.0124,22344.0
2021-03-16 14:10:00,175.21,175.52,175.18,175.4,38079.0,162.0032,162.2898,161.9754,162.1788,38079.0
2021-03-16 14:15:00,175.4,175.5,175.35,175.35,22659.0,162.1788,162.2713,162.1326,162.1326,22659.0
2021-03-16 14:20:00,175.33,175.34,174.98,174.99,17833.0,162.1141,162.1234,161.7905,161.7997,17833.0
2021-03-16 14:25:00,174.98,174.98,174.57,174.58,17792.0,161.7905,161.7905,161.4114,161.4206,17792.0
2021-03-16 14:30:00,174.61,174.83,174.56,174.64,14292.0,161.4484,161.6518,161.4021,161.4761,14292.0
2021-03-16 14:35:00,174.64,174.92,174.61,174.91,14705.0,161.4761,161.735,161.4484,161.7258,14705.0
2021-03-16 14:40:00,174.94,175.03,174.69,174.71,28214.0,161.7535,161.8367,161.5223,161.5408,28214.0
2021-03-16 14:45:00,174.69,175.05,174.69,175.0,33851.0,161.5223,161.8552,161.5223,161.809,33851.0
2021-03-16 14:50:00,174.99,175.29,174.99,175.23,30247.0,161.7997,162.0771,161.7997,162.0216,30247.0
2021-03-16 14:55:00,175.22,175.46,175.21,175.31,37872.0,162.0124,162.2343,162.0032,162.0956,37872.0
2021-03-16 15:00:00,175.31,175.32,174.87,175.08,30017.0,162.0956,162.1049,161.6888,161.883,30017.0
2021-03-16 15:05:00,175.08,175.43,175.05,175.2,32061.0,161.883,162.2066,161.8552,161.9939,32061.0
2021-03-16 15:10:00,175.2,175.43,175.13,175.33,33217.0,161.9939,162.2066,161.9292,162.1141,33217.0
2021-03-16 15:15:00,175.33,175.44,175.23,175.4,26729.0,162.1141,162.2158,162.0216,162.1788,26729.0
2021-03-16 15:20:00,175.4,175.61,175.38,175.6,45538.0,162.1788,162.373,162.1603,162.3638,45538.0
2021-03-16 15:25:00,175.64,175.74,175.58,175.73,22959.0,162.4007,162.4932,162.3453,162.484,22959.0
2021-03-16 15:30:00,175.73,175.99,175.57,175.96,39123.0,162.484,162.7244,162.336,162.6966,39123.0
2021-03-16 15:35:00,175.93,176.05,175.78,175.85,35226.0,162.6689,162.7798,162.5302,162.5949,35226.0
2021-03-16 15:40:00,175.86,175.99,175.47,175.49,27249.0,162.6042,162.7244,162.2436,162.262,27249.0
2021-03-16 15:45:00,175.5,175.65,175.42,175.45,33691.0,162.2713,162.41,162.1973,162.2251,33691.0
2021-03-16 15:50:00,175.46,175.77,175.46,175.66,43101.0,162.2343,162.5209,162.2343,162.4192,43101.0
2021-03-16 15:55:00,175.63,175.64,175.25,175.33,105686.0,162.3915,162.4007,162.0401,162.1141,105686.0
2021-03-17 09:30:00,174.81,175.13,174.15,174.15,53516.0,161.6333,161.9292,161.0231,161.0231,53516.0
2021-03-17 09:35:00,174.15,174.63,173.9,174.22,20324.0,161.0231,161.4669,160.7919,161.0878,20324.0
2021-03-17 09:40:00,174.15,174.62,174.14,174.33,27647.0,161.0231,161.4576,161.0138,161.1895,27647.0
2021-03-17 09:45:00,174.34,174.87,174.14,174.61,18088.0,161.1987,161.6888,161.0138,161.4484,18088.0
2021-03-17 09:50:00,174.6,174.66,174.0,174.48,19309.0,161.4391,161.4946,160.8844,161.3282,19309.0
2021-03-17 09:55:00,174.43,174.78,174.29,174.75,17763.0,161.2819,161.6056,161.1525,161.5778,17763.0
2021-03-17 10:00:00,174.75,174.78,174.23,174.64,17714.0,161.5778,161.6056,161.097,161.4761,17714.0
2021-03-17 10:05:00,174.68,174.76,174.3,174.59,17133.0,161.5131,161.5871,161.1617,161.4299,17133.0
2021-03-17 10:10:00,174.56,175.07,174.56,175.07,13839.0,161.4021,161.8737,161.4021,161.8737,13839.0
2021-03-17 10:15:00,175.06,175.38,174.92,175.37,25109.0,161.8645,162.1603,161.735,162.1511,25109.0
2021-03-17 10:20:00,175.34,175.38,174.98,175.23,18185.0,162.1234,162.1603,161.7905,162.0216,18185.0
2021-03-17 10:25:00,175.27,175.51,175.21,175.43,15048.0,162.0586,162.2805,162.0032,162.2066,15048.0
2021-03-17 10:30:00,175.4,175.48,174.77,174.88,17076.0,162.1788,162.2528,161.5963,161.698,17076.0
2021-03-17 10:35:00,174.91,174.99,174.75,174.87,10128.0,161.7258,161.7997,161.5778,161.6888,10128.0
2021-03-17 10:40:00,174.87,174.95,174.6,174.6,17176.0,161.6888,161.7628,161.4391,161.4391,17176.0
2021-03-17 10:45:00,174.67,174.9,174.56,174.89,11702.0,161.5039,161.7165,161.4021,161.7073,11702.0
2021-03-17 10:50:00,174.84,175.05,174.76,174.97,13914.0,161.661,161.8552,161.5871,161.7812,13914.0
2021-03-17 10:55:00,174.94,174.99,174.8,174.86,10784.0,161.7535,161.7997,161.6241,161.6795,10784.0
2021-03-17 11:00:00,174.82,174.85,174.56,174.71,20961.0,161.6426,161.6703,161.4021,161.5408,20961.0
2021-03-17 11:05:00,174.72,174.81,174.32,174.37,38987.0,161.5501,161.6333,161.1802,161.2265,38987.0
2021-03-17 11:10:00,174.4,174.53,174.35,174.48,21314.0,161.2542,161.3744,161.208,161.3282,21314.0
2021-03-17 11:15:00,174.49,174.86,174.44,174.86,16921.0,161.3374,161.6795,161.2912,161.6795,16921.0
2021-03-17 11:20:00,174.86,175.02,174.77,174.84,21174.0,161.6795,161.8275,161.5963,161.661,21174.0
2021-03-17 11:25:00,174.83,175.18,174.83,175.14,26081.0,161.6518,161.9754,161.6518,161.9384,26081.0
2021-03-17 11:30:00,175.14,175.14,174.89,175.13,20794.0,161.9384,161.9384,161.7073,161.9292,20794.0
2021-03-17 11:35:00,175.17,175.43,175.17,175.34,26489.0,161.9662,162.2066,161.9662,162.1234,26489.0
2021-03-17 11:40:00,175.35,175.35,174.93,175.2,24415.0,162.1326,162.1326,161.7443,161.9939,24415.0
2021-03-17 11:45:00,175.25,175.39,174.95,174.95,20094.0,162.0401,162.1696,161.7628,161.7628,20094.0
2021-03-17 11:50:00,174.91,175.06,174.85,174.99,14069.0,161.7258,161.8645,161.6703,161.7997,14069.0
2021-03-17 11:55:00,174.96,175.11,174.81,175.0,19072.0,161.772,161.9107,161.6333,161.809,19072.0
2021-03-17 12:00:00,174.98,175.23,174.91,175.21,27002.0,161.7905,162.0216,161.7258,162.0032,27002.0
2021-03-17 12:05:00,175.21,175.53,175.19,175.49,20165.0,162.0032,162.299,161.9847,162.262,20165.0
2021-03-17 12:10:00,175.5,175.55,175.28,175.41,21641.0,162.2713,162.3175,162.0679,162.1881,21641.0
2021-03-17 12:15:00,175.46,175.65,175.42,175.45,19011.0,162.2343,162.41,162.1973,162.2251,19011.0
2021-03-17 12:20:00,175.48,175.63,175.33,175.36,24175.0,162.2528,162.3915,162.1141,162.1418,24175.0
2021-03-17 12:25:00,175.33,175.7,175.33,175.48,28132.0,162.1141,162.4562,162.1141,162.2528,28132.0
2021-03-17 12:30:00,175.57,175.72,175.46,175.69,19885.0,162.336,162.4747,162.2343,162.447,19885.0
2021-03-17 12:35:00,175.7,175.79,175.49,175.66,46087.0,162.4562,162.5394,162.262,162.4192,46087.0
2021-03-17 12:40:00,175.69,175.89,175.5,175.58,29033.0,162.447,162.6319,162.2713,162.3453,29033.0
2021-03-17 12:45:00,175.58,175.63,175.41,175.53,31934.0,162.3453,162.3915,162.1881,162.299,31934.0
2021-03-17 12:50:00,175.49,175.55,175.29,175.43,20794.0,162.262,162.3175,162.0771,162.2066,20794.0
2021-03-17 12:55:00,175.36,175.44,175.09,175.18,15552.0,162.1418,162.2158,161.8922,161.9754,15552.0
2021-03-17 13:00:00,175.14,175.26,175.0,175.07,10733.0,161.9384,162.0494,161.809,161.8737,10733.0
2021-03-17 13:05:00,175.12,175.15,174.77,174.86,16094.0,161.9199,161.9477,161.5963,161.6795,16094.0
2021-03-17 13:10:00,174.88,174.89,174.58,174.58,18482.0,161.698,161.7073,161.4206,161.4206,18482.0
2021-03-17 13:15:00,174.58,174.71,174.32,174.66,25457.0,161.4206,161.5408,161.1802,161.4946,25457.0
2021-03-17 13:20:00,174.66,174.72,174.52,174.69,11626.0,161.4946,161.5501,161.3652,161.5223,11626.0
2021-03-17 13:25:00,174.67,174.81,174.63,174.72,8461.0,161.5039,161.6333,161.4669,161.5501,8461.0
2021-03-17 13:30:00,174.71,174.95,174.71,174.8,9394.0,161.5408,161.7628,161.5408,161.6241,9394.0
2021-03-17 13:35:00,174.82,174.95,174.76,174.78,8067.0,161.6426,161.7628,161.5871,161.6056,8067.0
2021-03-17 13:40:00,174.74,174.77,174.49,174.6,16754.0,161.5686,161.5963,161.3374,161.4391,16754.0
2021-03-17 13:45:00,174.61,174.74,174.57,174.65,11072.0,161.4484,161.5686,161.4114,161.4854,11072.0
2021-03-17 13:50:00,174.6,174.71,174.45,174.49,18402.0,161.4391,161.5408,161.3004,161.3374,18402.0
2021-03-17 13:55:00,174.5,174.81,174.47,174.81,29795.0,161.3467,161.6333,161.3189,161.6333,29795.0
2021-03-17 14:00:00,174.82,175.92,174.59,174.79,44746.0,161.6426,162.6596,161.4299,161.6148,44746.0
2021-03-17 14:05:00,174.81,174.94,174.59,174.91,30675.0,161.6333,161.7535,161.4299,161.7258,30675.0
2021-03-17 14:10:00,174.9,175.14,174.68,174.84,47187.0,161.7165,161.9384,161.5131,161.661,47187.0
2021-03-17 14:15:00,174.87,174.91,174.68,174.77,31179.0,161.6888,161.7258,161.5131,161.5963,31179.0
2021-03-17 14:20:00,174.81,174.86,174.48,174.52,19581.0,161.6333,161.6795,161.3282,161.3652,19581.0
2021-03-17 14:25:00,174.55,174.74,174.4,174.4,17905.0,161.3929,161.5686,161.2542,161.2542,17905.0
2021-03-17 14:30:00,174.37,174.55,174.2,174.25,28662.0,161.2265,161.3929,161.0693,161.1155,28662.0
2021-03-17 14:35:00,174.31,175.1,174.26,175.1,17072.0,161.171,161.9014,161.1248,161.9014,17072.0
2021-03-17 14:40:00,175.16,175.38,175.01,175.26,31380.0,161.9569,162.1603,161.8182,162.0494,31380.0
2021-03-17 14:45:00,175.25,175.36,174.83,174.87,29122.0,162.0401,162.1418,161.6518,161.6888,29122.0
2021-03-17 14:50:00,174.82,174.97,174.63,174.91,47889.0,161.6426,161.7812,161.4669,161.7258,47889.0
2021-03-17 14:55:00,174.92,175.42,174.92,175.36,21698.0,161.735,162.1973,161.735,162.1418,21698.0
2021-03-17 15:00:00,175.4,175.46,175.16,175.23,38302.0,162.1788,162.2343,161.9569,162.0216,38302.0
2021-03-17 15:05:00,175.26,175.46,175.24,175.37,31814.0,162.0494,162.2343,162.0309,162.1511,31814.0
2021-03-17 15:10:00,175.36,175.58,175.12,175.12,23594.0,162.1418,162.3453,161.9199,161.9199,23594.0
2021-03-17 15:15:00,175.14,175.35,174.92,174.97,26095.0,161.9384,162.1326,161.735,161.7812,26095.0
2021-03-17 15:20:00,174.95,175.04,174.83,174.92,16364.0,161.7628,161.846,161.6518,161.735,16364.0
2021-03-17 15:25:00,174.97,175.06,174.89,175.0,22841.0,161.7812,161.8645,161.7073,161.809,22841.0
2021-03-17 15:30:00,175.03,175.13,174.85,174.98,28180.0,161.8367,161.9292,161.6703,161.7905,28180.0
2021-03-17 15:35:00,175.02,175.02,174.58,174.58,21901.0,161.8275,161.8275,161.4206,161.4206,21901.0
2021-03-17 15:40:00,174.56,174.77,174.09,174.21,45592.0,161.4021,161.5963,160.9676,161.0785,45592.0
2021-03-17 15:45:00,174.23,174.32,174.01,174.13,40118.0,161.097,161.1802,160.8936,161.0046,40118.0
2021-03-17 15:50:00,174.1,174.24,173.88,174.09,68894.0,160.9768,161.1063,160.7734,160.9676,68894.0
2021-03-17 15:55:00,174.07,174.49,174.01,174.48,128392.0,160.9491,161.3374,160.8936,161.3282,128392.0
2021-03-18 09:30:00,172.91,173.83,172.8,173.44,84942.0,159.8765,160.7272,159.7748,160.3666,84942.0
2021-03-18 09:35:00,173.45,174.0,172.99,173.87,46310.0,160.3758,160.8844,159.9505,160.7642,46310.0
2021-03-18 09:40:00,173.83,173.91,172.98,173.08,35051.0,160.7272,160.8011,159.9412,160.0337,35051.0
2021-03-18 09:45:00,173.05,173.06,172.31,172.79,24426.0,160.006,160.0152,159.3217,159.7656,24426.0
2021-03-18 09:50:00,172.85,173.11,172.57,172.65,30781.0,159.821,160.0614,159.5621,159.6361,30781.0
2021-03-18 09:55:00,172.72,173.48,172.63,173.17,42471.0,159.7008,160.4036,159.6176,160.1169,42471.0
2021-03-18 10:00:00,173.22,173.32,172.98,173.11,36135.0,160.1632,160.2556,159.9412,160.0614,36135.0
2021-03-18 10:05:00,173.11,173.64,173.02,173.64,34321.0,160.0614,160.5515,159.9782,160.5515,34321.0
2021-03-18 10:10:00,173.61,173.61,173.03,173.49,23560.0,160.5238,160.5238,159.9875,160.4128,23560.0
2021-03-18 10:15:00,173.54,173.59,173.34,173.5,38902.0,160.459,160.5053,160.2741,160.422,38902.0
2021-03-18 10:20:00,173.52,173.72,173.38,173.46,25271.0,160.4405,160.6255,160.3111,160.3851,25271.0
2021-03-18 10:25:00,173.42,173.65,173.12,173.14,25128.0,160.3481,160.5607,160.0707,160.0892,25128.0
2021-03-18 10:30:00,173.12,173.17,172.43,172.67,35099.0,160.0707,160.1169,159.4327,159.6546,35099.0
2021-03-18 10:35:00,172.63,173.63,172.47,173.53,50483.0,159.6176,160.5422,159.4697,160.4498,50483.0
2021-03-18 10:40:00,173.62,174.02,173.43,173.82,39942.0,160.533,160.9029,160.3573,160.7179,39942.0
2021-03-18 10:45:00,173.83,174.17,173.82,173.97,26322.0,160.7272,161.0415,160.7179,160.8566,26322.0
2021-03-18 10:50:00,173.91,174.31,173.89,174.13,25667.0,160.8011,161.171,160.7827,161.0046,25667.0
2021-03-18 10:55:00,174.2,174.6,174.12,174.48,40964.0,161.0693,161.4391,160.9953,161.3282,40964.0
2021-03-18 11:00:00,174.59,174.78,174.5,174.61,25976.0,161.4299,161.6056,161.3467,161.4484,25976.0
2021-03-18 11:05:00,174.65,175.05,174.47,174.86,29308.0,161.4854,161.8552,161.3189,161.6795,29308.0
2021-03-18 11:10:00,174.84,174.98,174.68,174.89,25393.0,161.661,161.7905,161.5131,161.7073,25393.0
2021-03-18 11:15:00,174.86,175.08,174.78,175.07,25139.0,161.6795,161.883,161.6056,161.8737,25139.0
2021-03-18 11:20:00,175.05,175.29,175.04,175.25,36871.0,161.8552,162.0771,161.846,162.0401,36871.0
2021-03-18 11:25:00,175.25,175.54,175.25,175.47,26330.0,162.0401,162.3083,162.0401,162.2436,26330.0
2021-03-18 11:30:00,175.47,175.52,175.24,175.48,33152.0,162.2436,162.2898,162.0309,162.2528,33152.0
2021-03-18 11:35:00,175.46,175.92,175.36,175.85,25179.0,162.2343,162.6596,162.1418,162.5949,25179.0
2021-03-18 11:40:00,175.85,176.12,175.77,176.04,44805.0,162.5949,162.8446,162.5209,162.7706,44805.0
2021-03-18 11:45:00,176.06,176.23,176.02,176.15,34981.0,162.7891,162.9463,162.7521,162.8723,34981.0
2021-03-18 11:50:00,176.18,176.25,176.03,176.22,35739.0,162.9,162.9648,162.7613,162.937,35739.0
2021-03-18 11:55:00,176.22,176.42,176.06,176.34,20253.0,162.937,163.1219,162.7891,163.048,20253.0
2021-03-18 12:00:00,176.38,176.63,176.05,176.22,40267.0,163.085,163.3161,162.7798,162.937,40267.0
2021-03-18 12:05:00,176.23,176.36,176.1,176.25,15201.0,162.9463,163.0665,162.8261,162.9648,15201.0
2021-03-18 12:10:00,176.21,176.29,175.88,176.01,24867.0,162.9278,163.0017,162.6227,162.7429,24867.0
2021-03-18 12:15:00,176.0,176.01,175.65,175.67,13481.0,162.7336,162.7429,162.41,162.4285,13481.0
2021-03-18 12:20:00,175.63,175.68,175.45,175.58,16119.0,162.3915,162.4377,162.2251,162.3453,16119.0
2021-03-18 12:25:00,175.6,175.67,175.31,175.51,16457.0,162.3638,162.4285,162.0956,162.2805,16457.0
2021-03-18 12:30:00,175.5,175.71,175.46,175.51,12049.0,162.2713,162.4655,162.2343,162.2805,12049.0
2021-03-18 12:35:00,175.46,175.55,175.32,175.4,14891.0,162.2343,162.3175,162.1049,162.1788,14891.0
2021-03-18 12:40:00,175.34,175.39,175.22,175.37,14508.0,162.1234,162.1696,162.0124,162.1511,14508.0
2021-03-18 12:45:00,175.39,175.41,175.2,175.28,10088.0,162.1696,162.1881,161.9939,162.0679,10088.0
2021-03-18 12:50:00,175.27,175.47,175.07,175.19,19515.0,162.0586,162.2436,161.8737,161.9847,19515.0
2021-03-18 12:55:00,175.23,175.25,174.9,175.0,17929.0,162.0216,162.0401,161.7165,161.809,17929.0
2021-03-18 13:00:00,175.03,175.29,175.0,175.25,11008.0,161.8367,162.0771,161.809,162.0401,11008.0
2021-03-18 13:05:00,175.28,175.29,174.98,175.13,14010.0,162.0679,162.0771,161.7905,161.9292,14010.0
2021-03-18 13:10:00,175.1,175.5,174.97,175.34,37667.0,161.9014,162.2713,161.7812,162.1234,37667.0
2021-03-18 13:15:00,175.33,175.61,175.22,175.61,12975.0,162.1141,162.373,162.0124,162.373,12975.0
2021-03-18 13:20:00,175.59,175.89,175.59,175.73,14661.0,162.3545,162.6319,162.3545,162.484,14661.0
2021-03-18 13:25:00,175.71,175.95,175.7,175.73,11069.0,162.4655,162.6874,162.4562,162.484,11069.0
2021-03-18 13:30:00,175.72,175.74,175.51,175.65,11008.0,162.4747,162.4932,162.2805,162.41,11008.0
2021-03-18 13:35:00,175.7,175.79,175.65,175.76,11199.0,162.4562,162.5394,162.41,162.5117,11199.0
2021-03-18 13:40:00,175.71,175.93,175.66,175.93,17181.0,162.4655,162.6689,162.4192,162.6689,17181.0
2021-03-18 13:45:00,175.93,176.04,175.86,175.95,11559.0,162.6689,162.7706,162.6042,162.6874,11559.0
2021-03-18 13:50:00,175.91,176.16,175.84,176.16,10540.0,162.6504,162.8815,162.5857,162.8815,10540.0
2021-03-18 13:55:00,176.14,176.26,176.12,176.23,13556.0,162.8631,162.974,162.8446,162.9463,13556.0
2021-03-18 14:00:00,176.2,176.23,175.76,175.88,10633.0,162.9185,162.9463,162.5117,162.6227,10633.0
2021-03-18 14:05:00,175.88,176.02,175.79,175.87,13741.0,162.6227,162.7521,162.5394,162.6134,13741.0
2021-03-18 14:10:00,175.89,175.9,175.6,175.76,15431.0,162.6319,162.6411,162.3638,162.5117,15431.0
2021-03-18 14:15:00,175.72,175.74,175.52,175.62,21104.0,162.4747,162.4932,162.2898,162.3822,21104.0
2021-03-18 14:20:00,175.59,175.71,175.49,175.55,16533.0,162.3545,162.4655,162.262,162.3175,16533.0
2021-03-18 14:25:00,175.58,175.59,175.24,175.27,15992.0,162.3453,162.3545,162.0309,162.0586,15992.0
2021-03-18 14:30:00,175.29,175.45,175.06,175.09,17271.0,162.0771,162.2251,161.8645,161.8922,17271.0
2021-03-18 14:35:00,175.12,175.12,174.7,175.0,16378.0,161.9199,161.9199,161.5316,161.809,16378.0
2021-03-18 14:40:00,174.93,174.95,174.42,174.68,30582.0,161.7443,161.7628,161.2727,161.5131,30582.0
2021-03-18 14:45:00,174.68,175.29,174.68,175.28,31039.0,161.5131,162.0771,161.5131,162.0679,31039.0
2021-03-18 14:50:00,175.32,175.64,175.13,175.4,36703.0,162.1049,162.4007,161.9292,162.1788,36703.0
2021-03-18 14:55:00,175.43,175.75,175.43,175.52,23403.0,162.2066,162.5025,162.2066,162.2898,23403.0
2021-03-18 15:00:00,175.52,175.61,175.21,175.26,15658.0,162.2898,162.373,162.0032,162.0494,15658.0
2021-03-18 15:05:00,175.26,175.26,174.97,175.17,17728.0,162.0494,162.0494,161.7812,161.9662,17728.0
2021-03-18 15:10:00,175.2,175.35,175.06,175.28,36573.0,161.9939,162.1326,161.8645,162.0679,36573.0
2021-03-18 15:15:00,175.26,175.33,175.02,175.22,24808.0,162.0494,162.1141,161.8275,162.0124,24808.0
2021-03-18 15:20:00,175.25,175.33,174.92,175.0,18321.0,162.0401,162.1141,161.735,161.809,18321.0
2021-03-18 15:25:00,175.0,175.16,174.67,175.13,22672.0,161.809,161.9569,161.5039,161.9292,22672.0
2021-03-18 15:30:00,175.1,175.18,174.92,175.06,39539.0,161.9014,161.9754,161.735,161.8645,39539.0
2021-03-18 15:35:00,175.04,175.29,174.94,175.08,55052.0,161.846,162.0771,161.7535,161.883,55052.0
2021-03-18 15:40:00,175.09,175.14,174.78,174.79,55164.0,161.8922,161.9384,161.6056,161.6148,55164.0
2021-03-18 15:45:00,174.77,174.91,174.49,174.69,82280.0,161.5963,161.7258,161.3374,161.5223,82280.0
2021-03-18 15:50:00,174.65,174.75,174.41,174.51,47690.0,161.4854,161.5778,161.2635,161.3559,47690.0
2021-03-18 15:55:00,174.5,175.04,174.45,174.89,154868.0,161.3467,161.846,161.3004,161.7073,154868.0
2021-03-19 09:30:00,174.24,175.69,174.24,175.67,445506.0,161.1063,162.447,161.1063,162.4285,445506.0
2021-03-19 09:35:00,175.6,176.54,175.4,176.07,67125.0,162.3638,163.2329,162.1788,162.7983,67125.0
2021-03-19 09:40:00,176.06,176.28,175.56,176.0,30755.0,162.7891,162.9925,162.3268,162.7336,30755.0
2021-03-19 09:45:00,175.92,176.17,175.4,175.52,27859.0,162.6596,162.8908,162.1788,162.2898,27859.0
2021-03-19 09:50:00,175.45,176.31,175.42,176.22,54890.0,162.2251,163.0202,162.1973,162.937,54890.0
2021-03-19 09:55:00,176.2,176.46,175.83,176.0,22197.0,162.9185,163.1589,162.5764,162.7336,22197.0
2021-03-19 10:00:00,176.01,176.43,175.9,176.18,31904.0,162.7429,163.1312,162.6411,162.9,31904.0
2021-03-19 10:05:00,176.22,176.59,176.04,176.34,21357.0,162.937,163.2791,162.7706,163.048,21357.0
2021-03-19 10:10:00,176.33,176.59,176.18,176.59,22217.0,163.0387,163.2791,162.9,163.2791,22217.0
2021-03-19 10:15:00,176.51,177.0,176.34,177.0,43975.0,163.2052,163.6582,163.048,163.6582,43975.0
2021-03-19 10:20:00,177.04,177.65,176.98,177.65,37317.0,163.6952,164.2592,163.6397,164.2592,37317.0
2021-03-19 10:25:00,177.59,177.79,177.52,177.72,45165.0,164.2038,164.3887,164.139,164.324,45165.0
2021-03-19 10:30:00,177.76,177.88,177.27,177.42,50296.0,164.3609,164.4719,163.9079,164.0466,50296.0
2021-03-19 10:35:00,177.42,178.14,177.38,178.09,63642.0,164.0466,164.7123,164.0096,164.6661,63642.0
2021-03-19 10:40:00,178.12,178.55,178.02,178.45,38865.0,164.6938,165.0914,164.6013,164.9989,38865.0
2021-03-19 10:45:00,178.45,178.5,178.13,178.2,22953.0,164.9989,165.0452,164.7031,164.7678,22953.0
2021-03-19 10:50:00,178.2,178.54,178.06,178.31,27395.0,164.7678,165.0821,164.6383,164.8695,27395.0
2021-03-19 10:55:00,178.35,178.72,178.22,178.56,51614.0,164.9065,165.2486,164.7863,165.1006,51614.0
2021-03-19 11:00:00,178.55,178.59,177.92,178.08,24294.0,165.0914,165.1284,164.5089,164.6568,24294.0
2021-03-19 11:05:00,178.19,178.32,177.87,177.91,29099.0,164.7585,164.8787,164.4627,164.4996,29099.0
2021-03-19 11:10:00,177.95,178.01,177.5,177.58,31513.0,164.5366,164.5921,164.1205,164.1945,31513.0
2021-03-19 11:15:00,177.62,178.01,177.6,177.77,31186.0,164.2315,164.5921,164.213,164.3702,31186.0
2021-03-19 11:20:00,177.77,178.05,177.64,177.64,30388.0,164.3702,164.6291,164.25,164.25,30388.0
2021-03-19 11:25:00,177.61,177.65,177.34,177.65,17053.0,164.2222,164.2592,163.9726,164.2592,17053.0
2021-03-19 11:30:00,177.64,177.93,177.5,177.86,13188.0,164.25,164.5181,164.1205,164.4534,13188.0
2021-03-19 11:35:00,177.92,178.23,177.9,178.21,14662.0,164.5089,164.7955,164.4904,164.777,14662.0
2021-03-19 11:40:00,178.26,178.64,178.2,178.64,21521.0,164.8233,165.1746,164.7678,165.1746,21521.0
2021-03-19 11:45:00,178.63,178.94,178.59,178.91,32692.0,165.1654,165.452,165.1284,165.4243,32692.0
2021-03-19 11:50:00,178.91,179.03,178.61,179.0,39847.0,165.4243,165.5352,165.1469,165.5075,39847.0
2021-03-19 11:55:00,179.0,179.0,178.74,178.78,27208.0,165.5075,165.5075,165.2671,165.3041,27208.0
2021-03-19 12:00:00,178.81,178.96,178.52,178.59,16341.0,165.3318,165.4705,165.0637,165.1284,16341.0
2021-03-19 12:05:00,178.53,178.53,178.27,178.28,21036.0,165.0729,165.0729,164.8325,164.8417,21036.0
2021-03-19 12:10:00,178.23,178.26,177.79,177.88,22186.0,164.7955,164.8233,164.3887,164.4719,22186.0
2021-03-19 12:15:00,177.86,178.28,177.86,178.18,16157.0,164.4534,164.8417,164.4534,164.7493,16157.0
2021-03-19 12:20:00,178.1,178.29,178.04,178.15,19262.0,164.6753,164.851,164.6198,164.7215,19262.0
2021-03-19 12:25:00,178.09,178.24,177.96,178.1,12259.0,164.6661,164.8048,164.5459,164.6753,12259.0
2021-03-19 12:30:00,178.05,178.21,178.05,178.19,14866.0,164.6291,164.777,164.6291,164.7585,14866.0
2021-03-19 12:35:00,178.18,178.33,177.88,177.92,16018.0,164.7493,164.888,164.4719,164.5089,16018.0
2021-03-19 12:40:00,177.89,178.27,177.84,178.16,12451.0,164.4811,164.8325,164.4349,164.7308,12451.0
2021-03-19 12:45:00,178.24,178.5,178.2,178.49,18252.0,164.8048,165.0452,164.7678,165.0359,18252.0
2021-03-19 12:50:00,178.51,178.57,178.27,178.42,15492.0,165.0544,165.1099,164.8325,164.9712,15492.0
2021-03-19 12:55:00,178.38,178.67,178.33,178.56,21821.0,164.9342,165.2023,164.888,165.1006,21821.0
2021-03-19 13:00:00,178.59,178.71,178.39,178.44,37811.0,165.1284,165.2393,164.9435,164.9897,37811.0
2021-03-19 13:05:00,178.45,178.62,178.3,178.52,20472.0,164.9989,165.1561,164.8602,165.0637,20472.0
2021-03-19 13:10:00,178.54,178.66,178.48,178.64,12150.0,165.0821,165.1931,165.0267,165.1746,12150.0
2021-03-19 13:15:00,178.66,178.71,178.52,178.6,15454.0,165.1931,165.2393,165.0637,165.1376,15454.0
2021-03-19 13:20:00,178.58,178.63,178.44,178.49,13600.0,165.1191,165.1654,164.9897,165.0359,13600.0
2021-03-19 13:25:00,178.52,178.86,178.48,178.86,69993.0,165.0637,165.378,165.0267,165.378,69993.0
2021-03-19 13:30:00,178.88,178.93,178.81,178.93,20054.0,165.3965,165.4428,165.3318,165.4428,20054.0
2021-03-19 13:35:00,178.95,179.03,178.85,178.99,25649.0,165.4612,165.5352,165.3688,165.4982,25649.0
2021-03-19 13:40:00,179.01,179.2,178.95,179.18,19414.0,165.5167,165.6924,165.4612,165.6739,19414.0
2021-03-19 13:45:00,179.18,179.3,179.05,179.19,33009.0,165.6739,165.7849,165.5537,165.6832,33009.0
2021-03-19 13:50:00,179.18,179.38,179.1,179.35,21173.0,165.6739,165.8588,165.5999,165.8311,21173.0
2021-03-19 13:55:00,179.33,179.41,179.21,179.38,27254.0,165.8126,165.8866,165.7016,165.8588,27254.0
2021-03-19 14:00:00,179.37,179.68,179.31,179.42,35785.0,165.8496,166.1362,165.7941,165.8958,35785.0
2021-03-19 14:05:00,179.45,179.55,179.21,179.22,22741.0,165.9236,166.016,165.7016,165.7109,22741.0
2021-03-19 14:10:00,179.22,179.5,179.1,179.35,24837.0,165.7109,165.9698,165.5999,165.8311,24837.0
2021-03-19 14:15:00,179.35,179.43,178.9,179.13,38364.0,165.8311,165.9051,165.415,165.6277,38364.0
2021-03-19 14:20:00,179.15,179.42,179.04,179.33,19599.0,165.6462,165.8958,165.5445,165.8126,19599.0
2021-03-19 14:25:00,179.31,179.78,179.21,179.72,45893.0,165.7941,166.2287,165.7016,166.1732,45893.0
2021-03-19 14:30:00,179.71,179.78,179.58,179.69,32731.0,166.164,166.2287,166.0438,166.1455,32731.0
2021-03-19 14:35:00,179.68,179.79,179.6,179.64,20265.0,166.1362,166.2379,166.0622,166.0992,20265.0
2021-03-19 14:40:00,179.65,179.72,179.46,179.59,34060.0,166.1085,166.1732,165.9328,166.053,34060.0
2021-03-19 14:45:00,179.58,179.91,179.58,179.89,71006.0,166.0438,166.3489,166.0438,166.3304,71006.0
2021-03-19 14:50:00,179.89,179.89,179.44,179.47,72400.0,166.3304,166.3304,165.9143,165.942,72400.0
2021-03-19 14:55:00,179.48,179.96,179.46,179.93,57906.0,165.9513,166.3951,165.9328,166.3674,57906.0
2021-03-19 15:00:00,179.93,180.0,179.59,179.63,68313.0,166.3674,166.4321,166.053,166.09,68313.0
2021-03-19 15:05:00,179.65,179.89,179.59,179.79,32580.0,166.1085,166.3304,166.053,166.2379,32580.0
2021-03-19 15:10:00,179.79,179.99,179.75,179.88,32052.0,166.2379,166.4229,166.2009,166.3211,32052.0
2021-03-19 15:15:00,179.89,179.96,179.75,179.81,34748.0,166.3304,166.3951,166.2009,166.2564,34748.0
2021-03-19 15:20:00,179.82,179.97,179.76,179.9,36566.0,166.2657,166.4044,166.2102,166.3396,36566.0
2021-03-19 15:25:00,179.9,180.0,179.71,179.88,54968.0,166.3396,166.4321,166.164,166.3211,54968.0
2021-03-19 15:30:00,179.89,180.13,179.66,180.11,124836.0,166.3304,166.5523,166.1177,166.5338,124836.0
2021-03-19 15:35:00,180.14,180.35,179.96,180.09,100065.0,166.5615,166.7557,166.3951,166.5153,100065.0
2021-03-19 15:40:00,180.11,180.55,180.01,180.11,96641.0,166.5338,166.9406,166.4413,166.5338,96641.0
2021-03-19 15:45:00,180.12,180.18,179.33,179.33,105538.0,166.5431,166.5985,165.8126,165.8126,105538.0
2021-03-19 15:50:00,179.34,179.93,179.22,179.58,115329.0,165.8218,166.3674,165.7109,166.0438,115329.0
2021-03-19 15:55:00,179.56,179.89,179.35,179.35,253811.0,166.0253,166.3304,165.8311,165.8311,253811.0
2021-03-22 09:30:00,179.55,180.58,179.07,180.22,124714.0,166.016,166.9684,165.5722,166.6355,124714.0
2021-03-22 09:35:00,180.22,181.63,180.21,181.55,79032.0,166.6355,167.9392,166.6263,167.8653,79032.0
2021-03-22 09:40:00,181.42,182.75,181.38,182.68,57354.0,167.7451,168.9748,167.7081,168.9101,57354.0
2021-03-22 09:45:00,182.74,183.6,182.38,182.52,92056.0,168.9656,169.7607,168.6327,168.7621,92056.0
2021-03-22 09:50:00,182.55,182.62,182.0,182.14,44181.0,168.7899,168.8546,168.2813,168.4108,44181.0
2021-03-22 09:55:00,182.14,182.26,181.24,181.29,29251.0,168.4108,168.5217,167.5786,167.6249,29251.0
2021-03-22 10:00:00,181.35,181.38,180.57,181.15,39805.0,167.6803,167.7081,166.9591,167.4954,39805.0
2021-03-22 10:05:00,181.16,181.27,180.33,180.41,45375.0,167.5047,167.6064,166.7372,166.8112,45375.0
2021-03-22 10:10:00,180.4,180.49,180.1,180.23,30156.0,166.8019,166.8852,166.5246,166.6448,30156.0
2021-03-22 10:15:00,180.28,180.31,179.77,179.81,45720.0,166.691,166.7187,166.2194,166.2564,45720.0
2021-03-22 10:20:00,179.89,180.33,179.71,180.26,36082.0,166.3304,166.7372,166.164,166.6725,36082.0
2021-03-22 10:25:00,180.25,180.3,179.69,179.78,33086.0,166.6633,166.7095,166.1455,166.2287,33086.0
2021-03-22 10:30:00,179.77,179.87,179.56,179.78,36314.0,166.2194,166.3119,166.0253,166.2287,36314.0
2021-03-22 10:35:00,179.76,179.76,179.24,179.34,61342.0,166.2102,166.2102,165.7294,165.8218,61342.0
2021-03-22 10:40:00,179.33,179.47,178.98,179.47,44079.0,165.8126,165.942,165.489,165.942,44079.0
2021-03-22 10:45:00,179.45,179.59,178.92,179.07,33617.0,165.9236,166.053,165.4335,165.5722,33617.0
2021-03-22 10:50:00,179.03,179.06,178.56,178.65,24932.0,165.5352,165.563,165.1006,165.1839,24932.0
2021-03-22 10:55:00,178.59,178.91,178.52,178.6,37607.0,165.1284,165.4243,165.0637,165.1376,37607.0
2021-03-22 11:00:00,178.52,178.68,178.4,178.46,43597.0,165.0637,165.2116,164.9527,165.0082,43597.0
2021-03-22 11:05:00,178.43,178.83,178.43,178.63,23944.0,164.9804,165.3503,164.9804,165.1654,23944.0
2021-03-22 11:10:00,178.64,178.76,178.43,178.5,36484.0,165.1746,165.2856,164.9804,165.0452,36484.0
2021-03-22 11:15:00,178.54,178.74,178.43,178.46,22784.0,165.0821,165.2671,164.9804,165.0082,22784.0
2021-03-22 11:20:00,178.46,178.86,178.34,178.78,43931.0,165.0082,165.378,164.8972,165.3041,43931.0
2021-03-22 11:25:00,178.77,179.2,178.77,179.2,35755.0,165.2948,165.6924,165.2948,165.6924,35755.0
2021-03-22 11:30:00,179.23,179.59,179.22,179.47,33111.0,165.7201,166.053,165.7109,165.942,33111.0
2021-03-22 11:35:00,179.47,179.5,179.26,179.38,27562.0,165.942,165.9698,165.7479,165.8588,27562.0
2021-03-22 11:40:00,179.38,179.78,179.38,179.72,20669.0,165.8588,166.2287,165.8588,166.1732,20669.0
2021-03-22 11:45:00,179.75,179.78,179.4,179.71,23460.0,166.2009,166.2287,165.8773,166.164,23460.0
2021-03-22 11:50:00,179.76,179.93,179.54,179.79,14896.0,166.2102,166.3674,166.0068,166.2379,14896.0
2021-03-22 11:55:00,179.82,179.93,179.6,179.75,22623.0,166.2657,166.3674,166.0622,166.2009,22623.0
2021-03-22 12:00:00,179.77,179.86,179.61,179.68,32479.0,166.2194,166.3026,166.0715,166.1362,32479.0
2021-03-22 12:05:00,179.65,179.79,179.45,179.59,16922.0,166.1085,166.2379,165.9236,166.053,16922.0
2021-03-22 12:10:00,179.63,179.84,179.51,179.84,19532.0,166.09,166.2842,165.979,166.2842,19532.0
2021-03-22 12:15:00,179.84,179.84,179.66,179.71,20298.0,166.2842,166.2842,166.1177,166.164,20298.0
2021-03-22 12:20:00,179.75,179.97,179.64,179.93,33294.0,166.2009,166.4044,166.0992,166.3674,33294.0
2021-03-22 12:25:00,179.94,180.52,179.89,180.43,40577.0,166.3766,166.9129,166.3304,166.8297,40577.0
2021-03-22 12:30:00,180.41,180.54,180.17,180.17,21506.0,166.8112,166.9314,166.5893,166.5893,21506.0
2021-03-22 12:35:00,180.21,180.53,180.19,180.49,18731.0,166.6263,166.9221,166.6078,166.8852,18731.0
2021-03-22 12:40:00,180.47,181.13,180.47,181.13,24277.0,166.8667,167.4769,166.8667,167.4769,24277.0
2021-03-22 12:45:00,181.11,181.28,181.05,181.16,29666.0,167.4584,167.6156,167.403,167.5047,29666.0
2021-03-22 12:50:00,181.17,181.49,181.17,181.48,34629.0,167.5139,167.8098,167.5139,167.8005,34629.0
2021-03-22 12:55:00,181.47,181.63,181.27,181.57,41829.0,167.7913,167.9392,167.6064,167.8838,41829.0
2021-03-22 13:00:00,181.6,181.83,181.5,181.63,27113.0,167.9115,168.1242,167.819,167.9392,27113.0
2021-03-22 13:05:00,181.63,181.63,181.36,181.45,18982.0,167.9392,167.9392,167.6896,167.7728,18982.0
2021-03-22 13:10:00,181.45,181.48,181.07,181.16,20413.0,167.7728,167.8005,167.4214,167.5047,20413.0
2021-03-22 13:15:00,181.19,181.5,181.18,181.46,12477.0,167.5324,167.819,167.5232,167.782,12477.0
2021-03-22 13:20:00,181.43,181.57,181.34,181.45,16739.0,167.7543,167.8838,167.6711,167.7728,16739.0
2021-03-22 13:25:00,181.43,181.53,181.37,181.52,16912.0,167.7543,167.8468,167.6988,167.8375,16912.0
2021-03-22 13:30:00,181.55,181.65,181.51,181.63,17447.0,167.8653,167.9577,167.8283,167.9392,17447.0
2021-03-22 13:35:00,181.6,181.76,181.55,181.71,15033.0,167.9115,168.0594,167.8653,168.0132,15033.0
2021-03-22 13:40:00,181.74,181.82,181.43,181.44,25134.0,168.0409,168.1149,167.7543,167.7636,25134.0
2021-03-22 13:45:00,181.46,181.6,181.4,181.42,14788.0,167.782,167.9115,167.7266,167.7451,14788.0
2021-03-22 13:50:00,181.5,181.75,181.49,181.61,19792.0,167.819,168.0502,167.8098,167.9207,19792.0
2021-03-22 13:55:00,181.58,181.64,181.35,181.39,14999.0,167.893,167.9485,167.6803,167.7173,14999.0
2021-03-22 14:00:00,181.39,181.73,181.39,181.72,10838.0,167.7173,168.0317,167.7173,168.0224,10838.0
2021-03-22 14:05:00,181.77,181.81,181.66,181.78,11915.0,168.0687,168.1057,167.967,168.0779,11915.0
2021-03-22 14:10:00,181.73,181.86,181.73,181.75,14685.0,168.0317,168.1519,168.0317,168.0502,14685.0
2021-03-22 14:15:00,181.78,181.96,181.77,181.91,23421.0,168.0779,168.2444,168.0687,168.1981,23421.0
2021-03-22 14:20:00,181.91,181.91,181.73,181.77,14230.0,168.1981,168.1981,168.0317,168.0687,14230.0
2021-03-22 14:25:00,181.78,181.96,181.71,181.95,24487.0,168.0779,168.2444,168.0132,168.2351,24487.0
2021-03-22 14:30:00,181.97,182.14,181.89,182.14,72435.0,168.2536,168.4108,168.1796,168.4108,72435.0
2021-03-22 14:35:00,182.11,182.21,181.96,182.2,18949.0,168.3831,168.4755,168.2444,168.4663,18949.0
2021-03-22 14:40:00,182.2,182.5,182.18,182.44,32691.0,168.4663,168.7437,168.4478,168.6882,32691.0
2021-03-22 14:45:00,182.43,182.75,182.38,182.59,39980.0,168.6789,168.9748,168.6327,168.8269,39980.0
2021-03-22 14:50:00,182.6,182.6,182.03,182.2,39675.0,168.8361,168.8361,168.3091,168.4663,39675.0
2021-03-22 14:55:00,182.2,182.46,182.2,182.44,20210.0,168.4663,168.7067,168.4663,168.6882,20210.0
2021-03-22 15:00:00,182.44,182.6,182.38,182.45,24529.0,168.6882,168.8361,168.6327,168.6974,24529.0
2021-03-22 15:05:00,182.45,182.55,182.34,182.43,23053.0,168.6974,168.7899,168.5957,168.6789,23053.0
2021-03-22 15:10:00,182.42,182.46,182.26,182.36,24366.0,168.6697,168.7067,168.5217,168.6142,24366.0
2021-03-22 15:15:00,182.28,182.32,181.77,181.77,38335.0,168.5402,168.5772,168.0687,168.0687,38335.0
2021-03-22 15:20:00,181.76,181.85,181.1,181.26,72130.0,168.0594,168.1426,167.4492,167.5971,72130.0
2021-03-22 15:25:00,181.26,181.37,181.13,181.19,28462.0,167.5971,167.6988,167.4769,167.5324,28462.0
2021-03-22 15:30:00,181.18,181.68,181.18,181.61,35197.0,167.5232,167.9855,167.5232,167.9207,35197.0
2021-03-22 15:35:00,181.56,181.89,181.54,181.82,34355.0,167.8745,168.1796,167.856,168.1149,34355.0
2021-03-22 15:40:00,181.83,181.88,181.45,181.73,47150.0,168.1242,168.1704,167.7728,168.0317,47150.0
2021-03-22 15:45:00,181.74,181.85,181.56,181.56,47309.0,168.0409,168.1426,167.8745,167.8745,47309.0
2021-03-22 15:50:00,181.54,181.75,181.44,181.61,55205.0,167.856,168.0502,167.7636,167.9207,55205.0
2021-03-22 15:55:00,181.63,181.92,181.51,181.86,143837.0,167.9392,168.2074,167.8283,168.1519,143837.0
2021-03-23 09:30:00,181.25,182.16,180.97,182.05,77871.0,167.5879,168.4293,167.329,168.3276,77871.0
2021-03-23 09:35:00,181.92,182.88,181.75,182.67,35408.0,168.2074,169.095,168.0502,168.9008,35408.0
2021-03-23 09:40:00,182.56,182.73,181.83,182.66,15525.0,168.7991,168.9563,168.1242,168.8916,15525.0
2021-03-23 09:45:00,182.65,182.79,182.49,182.55,17520.0,168.8823,169.0118,168.7344,168.7899,17520.0
2021-03-23 09:50:00,182.55,182.96,182.5,182.93,38910.0,168.7899,169.169,168.7437,169.1412,38910.0
2021-03-23 09:55:00,182.95,183.39,182.76,183.34,41430.0,169.1597,169.5666,168.9841,169.5203,41430.0
2021-03-23 10:00:00,183.32,183.35,182.99,183.12,25499.0,169.5018,169.5296,169.1967,169.3169,25499.0
2021-03-23 10:05:00,183.12,183.13,182.82,182.9,52774.0,169.3169,169.3262,169.0395,169.1135,52774.0
2021-03-23 10:10:00,182.9,183.01,182.68,182.69,33152.0,169.1135,169.2152,168.9101,168.9193,33152.0
2021-03-23 10:15:00,182.7,183.34,182.7,183.1,32561.0,168.9286,169.5203,168.9286,169.2984,32561.0
2021-03-23 10:20:00,183.11,183.16,182.88,183.08,36466.0,169.3077,169.3539,169.095,169.2799,36466.0
2021-03-23 10:25:00,183.09,183.33,183.08,183.17,22418.0,169.2892,169.5111,169.2799,169.3632,22418.0
2021-03-23 10:30:00,183.15,183.23,182.85,182.91,27908.0,169.3447,169.4186,169.0673,169.1227,27908.0
2021-03-23 10:35:00,182.88,182.96,182.68,182.83,25797.0,169.095,169.169,168.9101,169.0488,25797.0
2021-03-23 10:40:00,182.8,182.8,182.4,182.54,19647.0,169.021,169.021,168.6512,168.7806,19647.0
2021-03-23 10:45:00,182.38,182.81,182.35,182.67,15841.0,168.6327,169.0303,168.605,168.9008,15841.0
2021-03-23 10:50:00,182.62,182.92,182.56,182.85,17210.0,168.8546,169.132,168.7991,169.0673,17210.0
2021-03-23 10:55:00,182.87,182.98,182.8,182.98,19651.0,169.0858,169.1875,169.021,169.1875,19651.0
2021-03-23 11:00:00,182.98,183.22,182.75,183.09,32931.0,169.1875,169.4094,168.9748,169.2892,32931.0
2021-03-23 11:05:00,182.98,183.44,182.98,183.43,26511.0,169.1875,169.6128,169.1875,169.6036,26511.0
2021-03-23 11:10:00,183.38,183.5,183.1,183.41,17692.0,169.5573,169.6683,169.2984,169.5851,17692.0
2021-03-23 11:15:00,183.42,183.56,183.09,183.32,13726.0,169.5943,169.7238,169.2892,169.5018,13726.0
2021-03-23 11:20:00,183.3,183.44,183.11,183.44,13065.0,169.4834,169.6128,169.3077,169.6128,13065.0
2021-03-23 11:25:00,183.44,183.8,183.4,183.57,29349.0,169.6128,169.9457,169.5758,169.733,29349.0
2021-03-23 11:30:00,183.55,183.65,183.17,183.32,30897.0,169.7145,169.807,169.3632,169.5018,30897.0
2021-03-23 11:35:00,183.36,183.46,182.96,182.96,21538.0,169.5388,169.6313,169.169,169.169,21538.0
2021-03-23 11:40:00,182.94,183.0,182.46,182.52,12482.0,169.1505,169.206,168.7067,168.7621,12482.0
2021-03-23 11:45:00,182.49,182.65,182.25,182.25,12150.0,168.7344,168.8823,168.5125,168.5125,12150.0
2021-03-23 11:50:00,182.28,182.32,181.79,181.96,37165.0,168.5402,168.5772,168.0872,168.2444,37165.0
2021-03-23 11:55:00,181.9,182.08,181.66,181.92,23860.0,168.1889,168.3553,167.967,168.2074,23860.0
2021-03-23 12:00:00,181.92,182.7,181.88,182.27,69678.0,168.2074,168.9286,168.1704,168.531,69678.0
2021-03-23 12:05:00,182.24,182.26,181.72,181.93,40572.0,168.5033,168.5217,168.0224,168.2166,40572.0
2021-03-23 12:10:00,181.93,181.93,181.6,181.91,31424.0,168.2166,168.2166,167.9115,168.1981,31424.0
2021-03-23 12:15:00,181.91,182.17,181.78,181.84,31158.0,168.1981,168.4385,168.0779,168.1334,31158.0
2021-03-23 12:20:00,181.85,181.91,181.65,181.89,9025.0,168.1426,168.1981,167.9577,168.1796,9025.0
2021-03-23 12:25:00,181.85,182.02,181.65,181.83,27745.0,168.1426,168.2998,167.9577,168.1242,27745.0
2021-03-23 12:30:00,181.85,181.85,181.45,181.53,10846.0,168.1426,168.1426,167.7728,167.8468,10846.0
2021-03-23 12:35:00,181.5,181.64,181.45,181.56,10525.0,167.819,167.9485,167.7728,167.8745,10525.0
2021-03-23 12:40:00,181.56,181.56,181.25,181.46,7364.0,167.8745,167.8745,167.5879,167.782,7364.0
2021-03-23 12:45:00,181.48,181.49,181.23,181.29,7716.0,167.8005,167.8098,167.5694,167.6249,7716.0
2021-03-23 12:50:00,181.31,181.39,181.16,181.27,9736.0,167.6434,167.7173,167.5047,167.6064,9736.0
2021-03-23 12:55:00,181.21,181.7,181.21,181.67,7566.0,167.5509,168.004,167.5509,167.9762,7566.0
2021-03-23 13:00:00,181.71,181.72,181.45,181.45,9877.0,168.0132,168.0224,167.7728,167.7728,9877.0
2021-03-23 13:05:00,181.39,181.58,181.32,181.33,11989.0,167.7173,167.893,167.6526,167.6618,11989.0
2021-03-23 13:10:00,181.34,181.58,181.34,181.47,8971.0,167.6711,167.893,167.6711,167.7913,8971.0
2021-03-23 13:15:00,181.52,181.52,181.24,181.28,21304.0,167.8375,167.8375,167.5786,167.6156,21304.0
2021-03-23 13:20:00,181.25,181.25,180.97,181.12,15433.0,167.5879,167.5879,167.329,167.4677,15433.0
2021-03-23 13:25:00,181.09,181.29,181.03,181.22,17667.0,167.4399,167.6249,167.3845,167.5601,17667.0
2021-03-23 13:30:00,181.21,181.26,181.13,181.21,11649.0,167.5509,167.5971,167.4769,167.5509,11649.0
2021-03-23 13:35:00,181.24,181.33,181.08,181.15,21146.0,167.5786,167.6618,167.4307,167.4954,21146.0
2021-03-23 13:40:00,181.13,181.18,181.01,181.07,8194.0,167.4769,167.5232,167.366,167.4214,8194.0
2021-03-23 13:45:00,181.08,181.15,180.8,180.89,14418.0,167.4307,167.4954,167.1718,167.255,14418.0
2021-03-23 13:50:00,180.92,181.23,180.79,181.19,21849.0,167.2827,167.5694,167.1625,167.5324,21849.0
2021-03-23 13:55:00,181.19,181.5,181.03,181.03,45582.0,167.5324,167.819,167.3845,167.3845,45582.0
2021-03-23 14:00:00,181.04,181.41,181.04,181.36,15986.0,167.3937,167.7358,167.3937,167.6896,15986.0
2021-03-23 14:05:00,181.35,181.41,181.14,181.38,17125.0,167.6803,167.7358,167.4862,167.7081,17125.0
2021-03-23 14:10:00,181.4,181.46,181.07,181.07,19685.0,167.7266,167.782,167.4214,167.4214,19685.0
2021-03-23 14:15:00,181.07,181.22,180.98,181.0,11815.0,167.4214,167.5601,167.3382,167.3567,11815.0
2021-03-23 14:20:00,181.04,181.12,180.84,180.87,17340.0,167.3937,167.4677,167.2088,167.2365,17340.0
2021-03-23 14:25:00,180.84,180.98,180.79,180.95,28142.0,167.2088,167.3382,167.1625,167.3105,28142.0
2021-03-23 14:30:00,180.93,180.97,180.83,180.97,13777.0,167.292,167.329,167.1995,167.329,13777.0
2021-03-23 14:35:00,181.0,181.04,180.82,180.92,17111.0,167.3567,167.3937,167.1903,167.2827,17111.0
2021-03-23 14:40:00,180.93,180.93,180.4,180.45,28476.0,167.292,167.292,166.8019,166.8482,28476.0
2021-03-23 14:45:00,180.45,180.51,180.19,180.46,18113.0,166.8482,166.9037,166.6078,166.8574,18113.0
2021-03-23 14:50:00,180.45,180.47,180.3,180.35,17770.0,166.8482,166.8667,166.7095,166.7557,17770.0
2021-03-23 14:55:00,180.35,180.39,180.16,180.16,27198.0,166.7557,166.7927,166.58,166.58,27198.0
2021-03-23 15:00:00,180.1,180.33,179.94,180.32,20096.0,166.5246,166.7372,166.3766,166.728,20096.0
2021-03-23 15:05:00,180.42,180.58,180.36,180.36,18786.0,166.8204,166.9684,166.765,166.765,18786.0
2021-03-23 15:10:00,180.41,180.45,180.16,180.26,15587.0,166.8112,166.8482,166.58,166.6725,15587.0
2021-03-23 15:15:00,180.21,180.42,180.01,180.35,25744.0,166.6263,166.8204,166.4413,166.7557,25744.0
2021-03-23 15:20:00,180.32,180.38,179.99,180.02,16363.0,166.728,166.7835,166.4229,166.4506,16363.0
2021-03-23 15:25:00,180.03,180.65,179.96,180.61,48619.0,166.4598,167.0331,166.3951,166.9961,48619.0
2021-03-23 15:30:00,180.56,180.84,180.54,180.74,67533.0,166.9499,167.2088,166.9314,167.1163,67533.0
2021-03-23 15:35:00,180.73,180.83,180.54,180.78,50582.0,167.1071,167.1995,166.9314,167.1533,50582.0
2021-03-23 15:40:00,180.76,181.12,180.62,180.8,67878.0,167.1348,167.4677,167.0054,167.1718,67878.0
2021-03-23 15:45:00,180.84,181.0,180.55,180.58,43032.0,167.2088,167.3567,166.9406,166.9684,43032.0
2021-03-23 15:50:00,180.52,180.56,180.05,180.53,42624.0,166.9129,166.9499,166.4783,166.9221,42624.0
2021-03-23 15:55:00,180.52,180.64,180.19,180.45,99659.0,166.9129,167.0239,166.6078,166.8482,99659.0
2021-03-24 09:30:00,181.12,182.1,181.01,182.0,99646.0,167.4677,168.3738,167.366,168.2813,99646.0
2021-03-24 09:35:00,181.93,183.11,181.9,182.86,66037.0,168.2166,169.3077,168.1889,169.0765,66037.0
2021-03-24 09:40:00,182.83,183.03,182.77,182.8,24911.0,169.0488,169.2337,168.9933,169.021,24911.0
2021-03-24 09:45:00,182.77,183.45,182.75,183.22,59913.0,168.9933,169.622,168.9748,169.4094,59913.0
2021-03-24 09:50:00,183.24,183.78,183.21,183.52,41906.0,169.4279,169.9272,169.4001,169.6868,41906.0
2021-03-24 09:55:00,183.51,183.66,183.27,183.27,20703.0,169.6775,169.8162,169.4556,169.4556,20703.0
2021-03-24 10:00:00,183.27,183.85,183.22,183.85,34805.0,169.4556,169.9919,169.4094,169.9919,34805.0
2021-03-24 10:05:00,183.82,184.15,183.36,183.45,151502.0,169.9642,170.2693,169.5388,169.622,151502.0
2021-03-24 10:10:00,183.38,183.47,182.82,182.82,17270.0,169.5573,169.6405,169.0395,169.0395,17270.0
2021-03-24 10:15:00,182.94,182.95,182.23,182.47,22414.0,169.1505,169.1597,168.494,168.7159,22414.0
2021-03-24 10:20:00,182.44,182.8,182.37,182.68,16863.0,168.6882,169.021,168.6235,168.9101,16863.0
2021-03-24 10:25:00,182.65,182.71,182.4,182.58,44263.0,168.8823,168.9378,168.6512,168.8176,44263.0
2021-03-24 10:30:00,182.58,182.67,182.31,182.52,26737.0,168.8176,168.9008,168.568,168.7621,26737.0
2021-03-24 10:35:00,182.49,182.69,182.37,182.45,22439.0,168.7344,168.9193,168.6235,168.6974,22439.0
2021-03-24 10:40:00,182.45,182.68,182.37,182.49,17235.0,168.6974,168.9101,168.6235,168.7344,17235.0
2021-03-24 10:45:00,182.46,182.85,182.46,182.76,58608.0,168.7067,169.0673,168.7067,168.9841,58608.0
2021-03-24 10:50:00,182.76,182.94,182.73,182.9,16475.0,168.9841,169.1505,168.9563,169.1135,16475.0
2021-03-24 10:55:00,182.86,183.12,182.73,183.12,32352.0,169.0765,169.3169,168.9563,169.3169,32352.0
2021-03-24 11:00:00,183.15,183.53,183.15,183.53,29625.0,169.3447,169.696,169.3447,169.696,29625.0
2021-03-24 11:05:00,183.51,184.02,183.51,183.56,32600.0,169.6775,170.1491,169.6775,169.7238,32600.0
2021-03-24 11:10:00,183.54,183.75,183.54,183.64,28661.0,169.7053,169.8994,169.7053,169.7977,28661.0
2021-03-24 11:15:00,183.64,183.68,182.76,182.76,17294.0,169.7977,169.8347,168.9841,168.9841,17294.0
2021-03-24 11:20:00,182.74,182.75,182.4,182.51,18316.0,168.9656,168.9748,168.6512,168.7529,18316.0
2021-03-24 11:25:00,182.58,182.7,182.5,182.61,13093.0,168.8176,168.9286,168.7437,168.8454,13093.0
2021-03-24 11:30:00,182.64,182.8,182.47,182.51,15193.0,168.8731,169.021,168.7159,168.7529,15193.0
2021-03-24 11:35:00,182.46,182.51,182.29,182.3,12330.0,168.7067,168.7529,168.5495,168.5587,12330.0
2021-03-24 11:40:00,182.28,182.46,182.18,182.42,22854.0,168.5402,168.7067,168.4478,168.6697,22854.0
2021-03-24 11:45:00,182.46,182.54,182.21,182.35,19673.0,168.7067,168.7806,168.4755,168.605,19673.0
2021-03-24 11:50:00,182.32,182.57,182.32,182.41,18943.0,168.5772,168.8084,168.5772,168.6604,18943.0
2021-03-24 11:55:00,182.42,182.54,182.37,182.48,12504.0,168.6697,168.7806,168.6235,168.7252,12504.0
2021-03-24 12:00:00,182.52,182.72,182.39,182.66,11558.0,168.7621,168.9471,168.6419,168.8916,11558.0
2021-03-24 12:05:00,182.66,183.09,182.6,182.99,11155.0,168.8916,169.2892,168.8361,169.1967,11155.0
2021-03-24 12:10:00,182.97,183.18,182.89,183.12,10413.0,169.1782,169.3724,169.1043,169.3169,10413.0
2021-03-24 12:15:00,183.12,183.26,182.98,183.21,16857.0,169.3169,169.4464,169.1875,169.4001,16857.0
2021-03-24 12:20:00,183.21,183.23,183.05,183.17,14343.0,169.4001,169.4186,169.2522,169.3632,14343.0
2021-03-24 12:25:00,183.12,183.46,183.09,183.4,24456.0,169.3169,169.6313,169.2892,169.5758,24456.0
2021-03-24 12:30:00,183.43,183.81,183.39,183.78,22117.0,169.6036,169.9549,169.5666,169.9272,22117.0
2021-03-24 12:35:00,183.8,183.8,183.53,183.61,21175.0,169.9457,169.9457,169.696,169.77,21175.0
2021-03-24 12:40:00,183.64,183.78,183.63,183.78,10128.0,169.7977,169.9272,169.7885,169.9272,10128.0
2021-03-24 12:45:00,183.78,183.78,183.36,183.4,14304.0,169.9272,169.9272,169.5388,169.5758,14304.0
2021-03-24 12:50:00,183.41,183.47,183.36,183.41,11779.0,169.5851,169.6405,169.5388,169.5851,11779.0
2021-03-24 12:55:00,183.41,183.68,183.37,183.37,22385.0,169.5851,169.8347,169.5481,169.5481,22385.0
2021-03-24 13:00:00,183.29,183.39,183.24,183.3,20307.0,169.4741,169.5666,169.4279,169.4834,20307.0
2021-03-24 13:05:00,183.33,183.38,182.87,182.88,17103.0,169.5111,169.5573,169.0858,169.095,17103.0
2021-03-24 13:10:00,182.83,182.92,182.58,182.6,9009.0,169.0488,169.132,168.8176,168.8361,9009.0
2021-03-24 13:15:00,182.52,182.58,182.23,182.38,12728.0,168.7621,168.8176,168.494,168.6327,12728.0
2021-03-24 13:20:00,182.39,182.45,182.21,182.4,12184.0,168.6419,168.6974,168.4755,168.6512,12184.0
2021-03-24 13:25:00,182.45,182.84,182.42,182.76,15517.0,168.6974,169.058,168.6697,168.9841,15517.0
2021-03-24 13:30:00,182.81,182.96,182.51,182.57,18964.0,169.0303,169.169,168.7529,168.8084,18964.0
2021-03-24 13:35:00,182.51,182.77,182.49,182.7,13492.0,168.7529,168.9933,168.7344,168.9286,13492.0
2021-03-24 13:40:00,182.68,182.79,182.29,182.29,7703.0,168.9101,169.0118,168.5495,168.5495,7703.0
2021-03-24 13:45:00,182.36,182.86,182.35,182.85,10787.0,168.6142,169.0765,168.605,169.0673,10787.0
2021-03-24 13:50:00,182.94,183.1,182.93,182.93,12032.0,169.1505,169.2984,169.1412,169.1412,12032.0
2021-03-24 13:55:00,182.96,182.99,182.84,182.85,13287.0,169.169,169.1967,169.058,169.0673,13287.0
2021-03-24 14:00:00,182.84,182.84,182.29,182.4,10709.0,169.058,169.058,168.5495,168.6512,10709.0
2021-03-24 14:05:00,182.42,182.42,182.14,182.19,16296.0,168.6697,168.6697,168.4108,168.457,16296.0
2021-03-24 14:10:00,182.19,182.26,181.98,182.03,17103.0,168.457,168.5217,168.2628,168.3091,17103.0
2021-03-24 14:15:00,182.07,182.49,182.07,182.33,27926.0,168.3461,168.7344,168.3461,168.5865,27926.0
2021-03-24 14:20:00,182.24,182.29,181.99,182.03,16180.0,168.5033,168.5495,168.2721,168.3091,16180.0
2021-03-24 14:25:00,182.03,182.08,181.77,181.77,12459.0,168.3091,168.3553,168.0687,168.0687,12459.0
2021-03-24 14:30:00,181.77,181.78,181.37,181.77,44608.0,168.0687,168.0779,167.6988,168.0687,44608.0
2021-03-24 14:35:00,181.71,181.84,181.56,181.81,19385.0,168.0132,168.1334,167.8745,168.1057,19385.0
2021-03-24 14:40:00,181.84,181.84,181.25,181.25,24088.0,168.1334,168.1334,167.5879,167.5879,24088.0
2021-03-24 14:45:00,181.23,181.95,181.22,181.94,27112.0,167.5694,168.2351,167.5601,168.2259,27112.0
2021-03-24 14:50:00,181.91,182.04,181.5,181.51,25345.0,168.1981,168.3183,167.819,167.8283,25345.0
2021-03-24 14:55:00,181.5,181.94,181.49,181.66,24288.0,167.819,168.2259,167.8098,167.967,24288.0
2021-03-24 15:00:00,181.65,182.24,181.57,182.18,22614.0,167.9577,168.5033,167.8838,168.4478,22614.0
2021-03-24 15:05:00,182.19,182.53,182.14,182.42,27111.0,168.457,168.7714,168.4108,168.6697,27111.0
2021-03-24 15:10:00,182.4,182.5,182.17,182.26,13847.0,168.6512,168.7437,168.4385,168.5217,13847.0
2021-03-24 15:15:00,182.31,182.47,182.12,182.33,16548.0,168.568,168.7159,168.3923,168.5865,16548.0
2021-03-24 15:20:00,182.31,182.31,181.93,182.07,26540.0,168.568,168.568,168.2166,168.3461,26540.0
2021-03-24 15:25:00,182.06,182.06,181.78,181.78,25311.0,168.3368,168.3368,168.0779,168.0779,25311.0
2021-03-24 15:30:00,181.83,181.89,181.48,181.56,25979.0,168.1242,168.1796,167.8005,167.8745,25979.0
2021-03-24 15:35:00,181.53,181.56,181.05,181.09,59141.0,167.8468,167.8745,167.403,167.4399,59141.0
2021-03-24 15:40:00,181.08,181.82,181.04,181.82,109593.0,167.4307,168.1149,167.3937,168.1149,109593.0
2021-03-24 15:45:00,181.81,182.18,181.53,181.76,116469.0,168.1057,168.4478,167.8468,168.0594,116469.0
2021-03-24 15:50:00,181.7,181.8,181.06,181.08,70269.0,168.004,168.0964,167.4122,167.4307,70269.0
2021-03-24 15:55:00,181.06,181.13,180.65,180.68,160549.0,167.4122,167.4769,167.0331,167.0608,160549.0
2021-03-25 09:30:00,179.71,181.21,179.7,180.02,83560.0,166.164,167.5509,166.1547,166.4506,83560.0
2021-03-25 09:35:00,179.96,180.9,179.51,180.65,29744.0,166.3951,167.2643,165.979,167.0331,29744.0
2021-03-25 09:40:00,180.54,180.9,180.26,180.72,20630.0,166.9314,167.2643,166.6725,167.0978,20630.0
2021-03-25 09:45:00,180.75,181.24,180.72,180.87,36119.0,167.1256,167.5786,167.0978,167.2365,36119.0
2021-03-25 09:50:00,180.83,180.84,180.18,180.51,31484.0,167.1995,167.2088,166.5985,166.9037,31484.0
2021-03-25 09:55:00,180.45,181.73,180.32,181.73,50197.0,166.8482,168.0317,166.728,168.0317,50197.0
2021-03-25 10:00:00,181.67,182.52,181.58,182.2,57353.0,167.9762,168.7621,167.893,168.4663,57353.0
2021-03-25 10:05:00,182.2,183.23,182.19,183.16,70610.0,168.4663,169.4186,168.457,169.3539,70610.0
2021-03-25 10:10:00,183.15,183.59,182.64,182.73,56904.0,169.3447,169.7515,168.8731,168.9563,56904.0
2021-03-25 10:15:00,182.71,182.91,182.39,182.79,47676.0,168.9378,169.1227,168.6419,169.0118,47676.0
2021-03-25 10:20:00,182.82,183.36,182.82,182.89,28028.0,169.0395,169.5388,169.0395,169.1043,28028.0
2021-03-25 10:25:00,182.86,182.9,182.33,182.57,22300.0,169.0765,169.1135,168.5865,168.8084,22300.0
2021-03-25 10:30:00,182.57,182.7,182.12,182.13,24618.0,168.8084,168.9286,168.3923,168.4015,24618.0
2021-03-25 10:35:00,182.12,182.87,182.06,182.8,49222.0,168.3923,169.0858,168.3368,169.021,49222.0
2021-03-25 10:40:00,182.8,183.1,182.45,182.7,38816.0,169.021,169.2984,168.6974,168.9286,38816.0
2021-03-25 10:45:00,182.67,182.77,182.2,182.2,22966.0,168.9008,168.9933,168.4663,168.4663,22966.0
2021-03-25 10:50:00,182.24,182.4,182.15,182.39,34027.0,168.5033,168.6512,168.42,168.6419,34027.0
2021-03-25 10:55:00,182.41,182.75,182.18,182.36,25187.0,168.6604,168.9748,168.4478,168.6142,25187.0
2021-03-25 11:00:00,182.34,182.39,181.47,181.5,24203.0,168.5957,168.6419,167.7913,167.819,24203.0
2021-03-25 11:05:00,181.5,182.21,181.5,182.07,17708.0,167.819,168.4755,167.819,168.3461,17708.0
2021-03-25 11:10:00,182.02,182.63,182.02,182.62,27146.0,168.2998,168.8639,168.2998,168.8546,27146.0
2021-03-25 11:15:00,182.61,183.07,182.61,183.03,31484.0,168.8454,169.2707,168.8454,169.2337,31484.0
2021-03-25 11:20:00,183.09,183.35,182.67,182.7,26376.0,169.2892,169.5296,168.9008,168.9286,26376.0
2021-03-25 11:25:00,182.73,183.05,182.56,182.9,13756.0,168.9563,169.2522,168.7991,169.1135,13756.0
2021-03-25 11:30:00,182.93,183.36,182.92,183.14,15528.0,169.1412,169.5388,169.132,169.3354,15528.0
2021-03-25 11:35:00,183.09,183.32,183.09,183.16,20230.0,169.2892,169.5018,169.2892,169.3539,20230.0
2021-03-25 11:40:00,183.16,183.16,182.54,182.61,17271.0,169.3539,169.3539,168.7806,168.8454,17271.0
2021-03-25 11:45:00,182.55,182.86,182.53,182.7,21145.0,168.7899,169.0765,168.7714,168.9286,21145.0
2021-03-25 11:50:00,182.7,183.04,182.43,182.96,21754.0,168.9286,169.243,168.6789,169.169,21754.0
2021-03-25 11:55:00,182.92,183.6,182.85,183.6,19782.0,169.132,169.7607,169.0673,169.7607,19782.0
2021-03-25 12:00:00,183.51,183.85,183.49,183.61,32295.0,169.6775,169.9919,169.659,169.77,32295.0
2021-03-25 12:05:00,183.55,183.64,183.37,183.5,23907.0,169.7145,169.7977,169.5481,169.6683,23907.0
2021-03-25 12:10:00,183.5,183.9,183.49,183.79,30055.0,169.6683,170.0381,169.659,169.9364,30055.0
2021-03-25 12:15:00,183.87,184.45,183.86,184.43,53926.0,170.0104,170.5467,170.0011,170.5282,53926.0
2021-03-25 12:20:00,184.42,184.65,184.18,184.59,39882.0,170.5189,170.7316,170.297,170.6761,39882.0
2021-03-25 12:25:00,184.58,184.66,184.38,184.4,33914.0,170.6669,170.7408,170.4819,170.5004,33914.0
2021-03-25 12:30:00,184.43,184.96,184.43,184.92,35767.0,170.5282,171.0182,170.5282,170.9812,35767.0
2021-03-25 12:35:00,184.95,184.99,184.69,184.81,67739.0,171.009,171.046,170.7686,170.8795,67739.0
2021-03-25 12:40:00,184.82,185.42,184.81,185.33,63469.0,170.8888,171.4436,170.8795,171.3603,63469.0
2021-03-25 12:45:00,185.36,185.75,185.31,185.72,31103.0,171.3881,171.7487,171.3418,171.7209,31103.0
2021-03-25 12:50:00,185.74,185.99,185.66,185.78,44004.0,171.7394,171.9706,171.6655,171.7764,44004.0
2021-03-25 12:55:00,185.77,185.93,185.69,185.93,42194.0,171.7672,171.9151,171.6932,171.9151,42194.0
2021-03-25 13:00:00,185.91,186.02,185.5,185.89,62646.0,171.8966,171.9983,171.5175,171.8781,62646.0
2021-03-25 13:05:00,185.94,186.05,185.67,185.68,22011.0,171.9244,172.0261,171.6747,171.684,22011.0
2021-03-25 13:10:00,185.7,186.06,185.42,185.98,28774.0,171.7024,172.0353,171.4436,171.9613,28774.0
2021-03-25 13:15:00,186.0,186.17,185.75,185.83,29609.0,171.9798,172.137,171.7487,171.8226,29609.0
2021-03-25 13:20:00,185.86,185.93,185.32,185.41,30378.0,171.8504,171.9151,171.3511,171.4343,30378.0
2021-03-25 13:25:00,185.38,185.61,185.3,185.56,30707.0,171.4066,171.6192,171.3326,171.573,30707.0
2021-03-25 13:30:00,185.59,185.75,185.48,185.57,14434.0,171.6007,171.7487,171.499,171.5822,14434.0
2021-03-25 13:35:00,185.57,185.61,185.06,185.54,20818.0,171.5822,171.6192,171.1107,171.5545,20818.0
2021-03-25 13:40:00,185.52,186.15,185.51,186.14,31008.0,171.536,172.1185,171.5268,172.1093,31008.0
2021-03-25 13:45:00,186.07,186.16,185.63,185.82,20157.0,172.0446,172.1278,171.6377,171.8134,20157.0
2021-03-25 13:50:00,185.79,185.83,185.58,185.74,22118.0,171.7857,171.8226,171.5915,171.7394,22118.0
2021-03-25 13:55:00,185.76,185.78,185.42,185.46,21104.0,171.7579,171.7764,171.4436,171.4805,21104.0
2021-03-25 14:00:00,185.41,185.45,184.72,184.72,26995.0,171.4343,171.4713,170.7963,170.7963,26995.0
2021-03-25 14:05:00,184.76,184.84,184.37,184.42,42502.0,170.8333,170.9073,170.4727,170.5189,42502.0
2021-03-25 14:10:00,184.42,184.71,184.29,184.58,37797.0,170.5189,170.7871,170.3987,170.6669,37797.0
2021-03-25 14:15:00,184.59,184.91,184.5,184.88,19331.0,170.6761,170.972,170.5929,170.9443,19331.0
2021-03-25 14:20:00,184.83,185.0,184.75,184.81,17802.0,170.898,171.0552,170.8241,170.8795,17802.0
2021-03-25 14:25:00,184.82,185.03,184.48,184.52,15373.0,170.8888,171.0829,170.5744,170.6114,15373.0
2021-03-25 14:30:00,184.55,184.61,184.36,184.58,24882.0,170.6391,170.6946,170.4635,170.6669,24882.0
2021-03-25 14:35:00,184.45,185.16,184.42,184.96,55778.0,170.5467,171.2032,170.5189,171.0182,55778.0
2021-03-25 14:40:00,184.91,185.06,184.79,184.83,34948.0,170.972,171.1107,170.861,170.898,34948.0
2021-03-25 14:45:00,184.85,185.14,184.82,185.11,22414.0,170.9165,171.1847,170.8888,171.1569,22414.0
2021-03-25 14:50:00,185.11,185.3,184.95,185.19,26007.0,171.1569,171.3326,171.009,171.2309,26007.0
2021-03-25 14:55:00,185.19,185.24,184.86,185.18,34373.0,171.2309,171.2771,170.9258,171.2216,34373.0
2021-03-25 15:00:00,185.22,185.22,184.85,184.9,47444.0,171.2586,171.2586,170.9165,170.9627,47444.0
2021-03-25 15:05:00,184.92,184.98,184.6,184.75,30221.0,170.9812,171.0367,170.6854,170.8241,30221.0
2021-03-25 15:10:00,184.75,185.29,184.75,185.19,37703.0,170.8241,171.3234,170.8241,171.2309,37703.0
2021-03-25 15:15:00,185.22,185.61,185.22,185.58,38436.0,171.2586,171.6192,171.2586,171.5915,38436.0
2021-03-25 15:20:00,185.5,185.72,185.49,185.61,24490.0,171.5175,171.7209,171.5083,171.6192,24490.0
2021-03-25 15:25:00,185.62,185.62,185.45,185.61,24779.0,171.6285,171.6285,171.4713,171.6192,24779.0
2021-03-25 15:30:00,185.58,185.85,185.48,185.79,38730.0,171.5915,171.8411,171.499,171.7857,38730.0
2021-03-25 15:35:00,185.79,186.0,185.46,185.68,66712.0,171.7857,171.9798,171.4805,171.684,66712.0
2021-03-25 15:40:00,185.69,185.91,185.33,185.46,44106.0,171.6932,171.8966,171.3603,171.4805,44106.0
2021-03-25 15:45:00,185.48,185.54,185.28,185.33,51635.0,171.499,171.5545,171.3141,171.3603,51635.0
2021-03-25 15:50:00,185.33,185.55,185.17,185.31,95948.0,171.3603,171.5638,171.2124,171.3418,95948.0
2021-03-25 15:55:00,185.23,185.44,185.1,185.17,164726.0,171.2679,171.462,171.1477,171.2124,164726.0
2021-03-26 09:30:00,185.84,186.89,185.34,186.77,81082.0,171.8319,172.8027,171.3696,172.6918,81082.0
2021-03-26 09:35:00,186.75,187.68,186.75,187.51,87518.0,172.6733,173.5332,172.6733,173.376,87518.0
2021-03-26 09:40:00,187.52,188.88,187.51,188.71,79010.0,173.3853,174.6427,173.376,174.4856,79010.0
2021-03-26 09:45:00,188.71,188.93,188.41,188.86,55680.0,174.4856,174.689,174.2082,174.6243,55680.0
2021-03-26 09:50:00,188.87,189.09,188.52,189.0,71190.0,174.6335,174.8369,174.3099,174.7537,71190.0
2021-03-26 09:55:00,188.99,189.21,188.5,189.21,44066.0,174.7445,174.9479,174.2914,174.9479,44066.0
2021-03-26 10:00:00,189.21,189.52,188.67,189.24,45431.0,174.9479,175.2345,174.4486,174.9756,45431.0
2021-03-26 10:05:00,189.22,189.4,189.08,189.25,35120.0,174.9571,175.1236,174.8277,174.9849,35120.0
2021-03-26 10:10:00,189.22,189.58,188.8,188.86,29815.0,174.9571,175.29,174.5688,174.6243,29815.0
2021-03-26 10:15:00,188.88,189.53,188.85,189.53,37065.0,174.6427,175.2438,174.615,175.2438,37065.0
2021-03-26 10:20:00,189.54,189.86,189.36,189.78,32951.0,175.253,175.5489,175.0866,175.4749,32951.0
2021-03-26 10:25:00,189.79,190.01,189.59,189.63,53023.0,175.4842,175.6876,175.2992,175.3362,53023.0
2021-03-26 10:30:00,189.58,189.73,189.2,189.4,63391.0,175.29,175.4287,174.9386,175.1236,63391.0
2021-03-26 10:35:00,189.44,189.62,188.86,188.93,34847.0,175.1605,175.327,174.6243,174.689,34847.0
2021-03-26 10:40:00,188.96,189.37,188.95,189.14,30380.0,174.7167,175.0958,174.7075,174.8831,30380.0
2021-03-26 10:45:00,189.09,189.48,189.06,189.34,32309.0,174.8369,175.1975,174.8092,175.0681,32309.0
2021-03-26 10:50:00,189.38,189.69,189.25,189.28,26867.0,175.1051,175.3917,174.9849,175.0126,26867.0
2021-03-26 10:55:00,189.24,189.24,188.64,188.83,26653.0,174.9756,174.9756,174.4208,174.5965,26653.0
2021-03-26 11:00:00,188.87,189.0,188.41,188.93,22861.0,174.6335,174.7537,174.2082,174.689,22861.0
2021-03-26 11:05:00,188.86,189.2,188.7,189.19,16635.0,174.6243,174.9386,174.4763,174.9294,16635.0
2021-03-26 11:10:00,189.15,189.15,188.18,188.28,21348.0,174.8924,174.8924,173.9955,174.088,21348.0
2021-03-26 11:15:00,188.28,188.38,188.1,188.18,26705.0,174.088,174.1804,173.9215,173.9955,26705.0
2021-03-26 11:20:00,188.18,188.4,188.08,188.19,24376.0,173.9955,174.1989,173.903,174.0048,24376.0
2021-03-26 11:25:00,188.18,188.24,187.67,187.79,21875.0,173.9955,174.051,173.524,173.6349,21875.0
2021-03-26 11:30:00,187.75,188.04,187.7,187.84,25707.0,173.5979,173.8661,173.5517,173.6811,25707.0
2021-03-26 11:35:00,187.8,188.22,187.62,188.14,23527.0,173.6442,174.0325,173.4777,173.9585,23527.0
2021-03-26 11:40:00,188.18,188.58,188.05,188.58,21962.0,173.9955,174.3654,173.8753,174.3654,21962.0
2021-03-26 11:45:00,188.57,188.79,188.36,188.79,21028.0,174.3561,174.5595,174.1619,174.5595,21028.0
2021-03-26 11:50:00,188.75,188.85,188.37,188.63,30073.0,174.5225,174.615,174.1712,174.4116,30073.0
2021-03-26 11:55:00,188.68,189.17,188.63,188.92,34940.0,174.4578,174.9109,174.4116,174.6797,34940.0
2021-03-26 12:00:00,188.93,189.08,188.82,188.94,17102.0,174.689,174.8277,174.5873,174.6982,17102.0
2021-03-26 12:05:00,188.93,189.32,188.92,189.28,28919.0,174.689,175.0496,174.6797,175.0126,28919.0
2021-03-26 12:10:00,189.25,189.29,189.04,189.18,14999.0,174.9849,175.0218,174.7907,174.9201,14999.0
2021-03-26 12:15:00,189.18,189.65,189.18,189.52,22883.0,174.9201,175.3547,174.9201,175.2345,22883.0
2021-03-26 12:20:00,189.54,189.64,189.41,189.48,13983.0,175.253,175.3455,175.1328,175.1975,13983.0
2021-03-26 12:25:00,189.49,189.59,189.45,189.59,13115.0,175.2068,175.2992,175.1698,175.2992,13115.0
2021-03-26 12:30:00,189.6,189.91,189.6,189.9,21813.0,175.3085,175.5951,175.3085,175.5859,21813.0
2021-03-26 12:35:00,189.88,190.12,189.83,190.12,42358.0,175.5674,175.7893,175.5211,175.7893,42358.0
2021-03-26 12:40:00,190.1,190.33,190.05,190.24,37492.0,175.7708,175.9834,175.7246,175.9002,37492.0
2021-03-26 12:45:00,190.24,190.56,190.24,190.55,17612.0,175.9002,176.1961,175.9002,176.1869,17612.0
2021-03-26 12:50:00,190.58,190.77,190.42,190.42,29380.0,176.2146,176.3903,176.0667,176.0667,29380.0
2021-03-26 12:55:00,190.45,190.62,190.29,190.36,17311.0,176.0944,176.2516,175.9465,176.0112,17311.0
2021-03-26 13:00:00,190.39,190.54,190.33,190.41,23179.0,176.0389,176.1776,175.9834,176.0574,23179.0
2021-03-26 13:05:00,190.44,190.64,190.34,190.56,14663.0,176.0852,176.2701,175.9927,176.1961,14663.0
2021-03-26 13:10:00,190.53,190.54,189.9,189.9,21031.0,176.1684,176.1776,175.5859,175.5859,21031.0
2021-03-26 13:15:00,189.88,190.33,189.83,190.24,12514.0,175.5674,175.9834,175.5211,175.9002,12514.0
2021-03-26 13:20:00,190.28,190.46,190.09,190.33,18495.0,175.9372,176.1037,175.7615,175.9834,18495.0
2021-03-26 13:25:00,190.36,190.38,190.04,190.08,11453.0,176.0112,176.0297,175.7153,175.7523,11453.0
2021-03-26 13:30:00,190.09,190.23,190.08,190.14,24804.0,175.7615,175.891,175.7523,175.8078,24804.0
2021-03-26 13:35:00,190.06,190.17,189.92,190.01,16340.0,175.7338,175.8355,175.6044,175.6876,16340.0
2021-03-26 13:40:00,190.01,190.2,189.93,190.15,16325.0,175.6876,175.8632,175.6136,175.817,16325.0
2021-03-26 13:45:00,190.09,190.21,189.7,189.75,31387.0,175.7615,175.8725,175.4009,175.4472,31387.0
2021-03-26 13:50:00,189.77,190.0,189.64,189.94,32594.0,175.4657,175.6783,175.3455,175.6228,32594.0
2021-03-26 13:55:00,189.9,190.28,189.9,190.19,24644.0,175.5859,175.9372,175.5859,175.854,24644.0
2021-03-26 14:00:00,190.16,190.25,189.93,190.07,63843.0,175.8263,175.9095,175.6136,175.743,63843.0
2021-03-26 14:05:00,190.08,190.16,189.69,189.72,47423.0,175.7523,175.8263,175.3917,175.4194,47423.0
2021-03-26 14:10:00,189.75,189.82,189.56,189.64,22729.0,175.4472,175.5119,175.2715,175.3455,22729.0
2021-03-26 14:15:00,189.63,189.71,189.24,189.67,32521.0,175.3362,175.4102,174.9756,175.3732,32521.0
2021-03-26 14:20:00,189.66,190.26,189.65,190.21,27056.0,175.364,175.9187,175.3547,175.8725,27056.0
2021-03-26 14:25:00,190.22,190.46,190.1,190.41,21592.0,175.8817,176.1037,175.7708,176.0574,21592.0
2021-03-26 14:30:00,190.42,190.69,190.28,190.59,28325.0,176.0667,176.3163,175.9372,176.2239,28325.0
2021-03-26 14:35:00,190.61,190.7,190.31,190.48,18650.0,176.2423,176.3256,175.965,176.1221,18650.0
2021-03-26 14:40:00,190.43,190.48,190.06,190.13,26586.0,176.0759,176.1221,175.7338,175.7985,26586.0
2021-03-26 14:45:00,190.12,190.28,189.99,190.03,44800.0,175.7893,175.9372,175.6691,175.7061,44800.0
2021-03-26 14:50:00,190.0,190.75,189.96,190.7,40040.0,175.6783,176.3718,175.6413,176.3256,40040.0
2021-03-26 14:55:00,190.66,190.91,190.46,190.88,35464.0,176.2886,176.5197,176.1037,176.492,35464.0
2021-03-26 15:00:00,190.86,190.99,190.79,190.83,26643.0,176.4735,176.5937,176.4088,176.4458,26643.0
2021-03-26 15:05:00,190.83,190.86,190.52,190.52,18343.0,176.4458,176.4735,176.1591,176.1591,18343.0
2021-03-26 15:10:00,190.58,191.07,190.52,190.87,30689.0,176.2146,176.6677,176.1591,176.4827,30689.0
2021-03-26 15:15:00,190.85,191.24,190.83,191.19,22129.0,176.4643,176.8249,176.4458,176.7786,22129.0
2021-03-26 15:20:00,191.22,191.29,190.69,190.69,44270.0,176.8064,176.8711,176.3163,176.3163,44270.0
2021-03-26 15:25:00,190.73,190.83,190.48,190.66,35257.0,176.3533,176.4458,176.1221,176.2886,35257.0
2021-03-26 15:30:00,190.66,190.87,190.62,190.68,57803.0,176.2886,176.4827,176.2516,176.3071,57803.0
2021-03-26 15:35:00,190.65,190.81,190.25,190.36,68253.0,176.2793,176.4273,175.9095,176.0112,68253.0
2021-03-26 15:40:00,190.36,190.55,190.33,190.41,64937.0,176.0112,176.1869,175.9834,176.0574,64937.0
2021-03-26 15:45:00,190.42,190.63,190.25,190.56,80442.0,176.0667,176.2608,175.9095,176.1961,80442.0
2021-03-26 15:50:00,190.56,191.04,190.36,190.93,117601.0,176.1961,176.6399,176.0112,176.5382,117601.0
2021-03-26 15:55:00,190.93,191.85,190.85,191.62,211331.0,176.5382,177.3889,176.4643,177.1762,211331.0
2021-03-29 09:30:00,192.0,192.91,191.77,192.12,140437.0,177.5276,178.369,177.3149,177.6385,140437.0
2021-03-29 09:35:00,192.34,192.9,192.04,192.38,52687.0,177.8419,178.3597,177.5646,177.8789,52687.0
2021-03-29 09:40:00,192.37,192.38,191.53,191.53,55220.0,177.8697,177.8789,177.093,177.093,55220.0
2021-03-29 09:45:00,191.56,191.65,190.78,190.9,28810.0,177.1207,177.204,176.3995,176.5105,28810.0
2021-03-29 09:50:00,190.89,191.24,190.35,190.78,73329.0,176.5012,176.8249,176.0019,176.3995,73329.0
2021-03-29 09:55:00,190.82,190.82,189.86,189.86,49387.0,176.4365,176.4365,175.5489,175.5489,49387.0
2021-03-29 10:00:00,190.03,190.06,189.45,189.96,39389.0,175.7061,175.7338,175.1698,175.6413,39389.0
2021-03-29 10:05:00,189.96,189.99,188.79,188.92,39380.0,175.6413,175.6691,174.5595,174.6797,39380.0
2021-03-29 10:10:00,188.98,188.99,188.22,188.36,49730.0,174.7352,174.7445,174.0325,174.1619,49730.0
2021-03-29 10:15:00,188.22,188.92,188.15,188.6,40955.0,174.0325,174.6797,173.9678,174.3839,40955.0
2021-03-29 10:20:00,188.69,189.05,188.47,188.87,33910.0,174.4671,174.7999,174.2637,174.6335,33910.0
2021-03-29 10:25:00,188.83,188.97,188.08,188.1,29885.0,174.5965,174.726,173.903,173.9215,29885.0
2021-03-29 10:30:00,188.04,188.24,187.79,188.2,31230.0,173.8661,174.051,173.6349,174.014,31230.0
2021-03-29 10:35:00,188.16,189.25,188.06,188.92,34474.0,173.977,174.9849,173.8846,174.6797,34474.0
2021-03-29 10:40:00,188.79,188.8,188.25,188.33,15157.0,174.5595,174.5688,174.0602,174.1342,15157.0
2021-03-29 10:45:00,188.34,188.93,188.09,188.65,32259.0,174.1435,174.689,173.9123,174.4301,32259.0
2021-03-29 10:50:00,188.69,188.78,188.35,188.36,20611.0,174.4671,174.5503,174.1527,174.1619,20611.0
2021-03-29 10:55:00,188.4,188.87,188.29,188.68,34062.0,174.1989,174.6335,174.0972,174.4578,34062.0
2021-03-29 11:00:00,188.63,188.63,188.23,188.27,18049.0,174.4116,174.4116,174.0417,174.0787,18049.0
2021-03-29 11:05:00,188.26,188.59,188.08,188.56,39230.0,174.0695,174.3746,173.903,174.3469,39230.0
2021-03-29 11:10:00,188.71,189.07,188.6,188.84,35423.0,174.4856,174.8184,174.3839,174.6058,35423.0
2021-03-29 11:15:00,188.86,189.34,188.65,188.71,24730.0,174.6243,175.0681,174.4301,174.4856,24730.0
2021-03-29 11:20:00,188.66,189.37,188.56,189.36,41992.0,174.4393,175.0958,174.3469,175.0866,41992.0
2021-03-29 11:25:00,189.28,189.43,189.17,189.36,22407.0,175.0126,175.1513,174.9109,175.0866,22407.0
2021-03-29 11:30:00,189.37,189.56,189.25,189.25,13909.0,175.0958,175.2715,174.9849,174.9849,13909.0
2021-03-29 11:35:00,189.27,189.4,189.12,189.17,12751.0,175.0033,175.1236,174.8647,174.9109,12751.0
2021-03-29 11:40:00,189.12,189.72,189.08,189.48,13309.0,174.8647,175.4194,174.8277,175.1975,13309.0
2021-03-29 11:45:00,189.46,189.52,189.09,189.21,12900.0,175.179,175.2345,174.8369,174.9479,12900.0
2021-03-29 11:50:00,189.15,189.43,189.05,189.19,15847.0,174.8924,175.1513,174.7999,174.9294,15847.0
2021-03-29 11:55:00,189.14,189.22,188.9,188.97,18354.0,174.8831,174.9571,174.6612,174.726,18354.0
2021-03-29 12:00:00,188.92,189.25,188.9,188.98,25866.0,174.6797,174.9849,174.6612,174.7352,25866.0
2021-03-29 12:05:00,188.91,188.94,188.46,188.54,15378.0,174.6705,174.6982,174.2544,174.3284,15378.0
2021-03-29 12:10:00,188.56,188.6,188.16,188.53,17334.0,174.3469,174.3839,173.977,174.3191,17334.0
2021-03-29 12:15:00,188.55,188.67,188.37,188.44,22916.0,174.3376,174.4486,174.1712,174.2359,22916.0
2021-03-29 12:20:00,188.45,188.7,188.43,188.49,13332.0,174.2452,174.4763,174.2267,174.2821,13332.0
2021-03-29 12:25:00,188.45,189.06,188.45,188.86,27117.0,174.2452,174.8092,174.2452,174.6243,27117.0
2021-03-29 12:30:00,188.82,189.17,188.75,188.97,24338.0,174.5873,174.9109,174.5225,174.726,24338.0
2021-03-29 12:35:00,189.03,189.05,188.85,188.94,16751.0,174.7814,174.7999,174.615,174.6982,16751.0
2021-03-29 12:40:00,188.91,189.14,188.72,188.99,17756.0,174.6705,174.8831,174.4948,174.7445,17756.0
2021-03-29 12:45:00,188.99,189.25,188.84,189.16,14090.0,174.7445,174.9849,174.6058,174.9016,14090.0
2021-03-29 12:50:00,189.13,189.4,188.98,189.36,14111.0,174.8739,175.1236,174.7352,175.0866,14111.0
2021-03-29 12:55:00,189.35,189.42,189.18,189.19,23375.0,175.0773,175.142,174.9201,174.9294,23375.0
2021-03-29 13:00:00,189.24,189.35,189.06,189.17,21277.0,174.9756,175.0773,174.8092,174.9109,21277.0
2021-03-29 13:05:00,189.14,189.23,188.76,188.76,18803.0,174.8831,174.9664,174.5318,174.5318,18803.0
2021-03-29 13:10:00,188.72,188.83,188.6,188.6,11299.0,174.4948,174.5965,174.3839,174.3839,11299.0
2021-03-29 13:15:00,188.64,188.83,188.47,188.78,14335.0,174.4208,174.5965,174.2637,174.5503,14335.0
2021-03-29 13:20:00,188.78,188.96,188.64,188.66,14687.0,174.5503,174.7167,174.4208,174.4393,14687.0
2021-03-29 13:25:00,188.66,188.7,188.43,188.52,11189.0,174.4393,174.4763,174.2267,174.3099,11189.0
2021-03-29 13:30:00,188.49,189.24,188.45,189.24,15075.0,174.2821,174.9756,174.2452,174.9756,15075.0
2021-03-29 13:35:00,189.29,189.3,188.91,189.02,22951.0,175.0218,175.0311,174.6705,174.7722,22951.0
2021-03-29 13:40:00,189.01,189.14,188.77,188.83,18243.0,174.7629,174.8831,174.541,174.5965,18243.0
2021-03-29 13:45:00,188.78,188.91,188.72,188.83,9388.0,174.5503,174.6705,174.4948,174.5965,9388.0
2021-03-29 13:50:00,188.83,189.0,188.65,188.76,12240.0,174.5965,174.7537,174.4301,174.5318,12240.0
2021-03-29 13:55:00,188.74,188.78,188.25,188.25,17505.0,174.5133,174.5503,174.0602,174.0602,17505.0
2021-03-29 14:00:00,188.31,188.55,188.17,188.45,16014.0,174.1157,174.3376,173.9863,174.2452,16014.0
2021-03-29 14:05:00,188.45,188.69,188.45,188.64,9531.0,174.2452,174.4671,174.2452,174.4208,9531.0
2021-03-29 14:10:00,188.6,188.66,188.23,188.66,11043.0,174.3839,174.4393,174.0417,174.4393,11043.0
2021-03-29 14:15:00,188.62,188.65,188.28,188.53,19531.0,174.4023,174.4301,174.088,174.3191,19531.0
2021-03-29 14:20:00,188.53,188.68,188.41,188.66,20167.0,174.3191,174.4578,174.2082,174.4393,20167.0
2021-03-29 14:25:00,188.61,188.63,188.5,188.55,17985.0,174.3931,174.4116,174.2914,174.3376,17985.0
2021-03-29 14:30:00,188.53,188.58,188.4,188.53,23195.0,174.3191,174.3654,174.1989,174.3191,23195.0
2021-03-29 14:35:00,188.5,188.55,188.29,188.46,23938.0,174.2914,174.3376,174.0972,174.2544,23938.0
2021-03-29 14:40:00,188.45,188.67,188.31,188.53,29353.0,174.2452,174.4486,174.1157,174.3191,29353.0
2021-03-29 14:45:00,188.51,188.8,188.43,188.58,36803.0,174.3006,174.5688,174.2267,174.3654,36803.0
2021-03-29 14:50:00,188.55,188.63,188.35,188.59,34029.0,174.3376,174.4116,174.1527,174.3746,34029.0
2021-03-29 14:55:00,188.56,188.62,188.37,188.62,20024.0,174.3469,174.4023,174.1712,174.4023,20024.0
2021-03-29 15:00:00,188.62,189.1,188.56,189.09,27654.0,174.4023,174.8462,174.3469,174.8369,27654.0
2021-03-29 15:05:00,189.1,189.32,189.0,189.25,17319.0,174.8462,175.0496,174.7537,174.9849,17319.0
2021-03-29 15:10:00,189.2,189.4,189.13,189.23,12377.0,174.9386,175.1236,174.8739,174.9664,12377.0
2021-03-29 15:15:00,189.24,189.32,189.03,189.03,16903.0,174.9756,175.0496,174.7814,174.7814,16903.0
2021-03-29 15:20:00,189.02,189.29,188.99,189.29,26732.0,174.7722,175.0218,174.7445,175.0218,26732.0
2021-03-29 15:25:00,189.29,189.51,189.26,189.42,25311.0,175.0218,175.2253,174.9941,175.142,25311.0
2021-03-29 15:30:00,189.45,189.66,189.17,189.19,32688.0,175.1698,175.364,174.9109,174.9294,32688.0
2021-03-29 15:35:00,189.19,189.4,189.19,189.29,32985.0,174.9294,175.1236,174.9294,175.0218,32985.0
2021-03-29 15:40:00,189.26,189.31,188.66,188.69,37445.0,174.9941,175.0403,174.4393,174.4671,37445.0
2021-03-29 15:45:00,188.74,189.05,188.64,188.71,36690.0,174.5133,174.7999,174.4208,174.4856,36690.0
2021-03-29 15:50:00,188.61,188.86,188.31,188.44,73510.0,174.3931,174.6243,174.1157,174.2359,73510.0
2021-03-29 15:55:00,188.42,188.92,188.25,188.61,137025.0,174.2174,174.6797,174.0602,174.3931,137025.0
2021-03-30 09:30:00,186.89,188.11,186.7,187.89,137051.0,172.8027,173.9308,172.6271,173.7274,137051.0
2021-03-30 09:35:00,187.81,188.2,187.61,187.68,47727.0,173.6534,174.014,173.4685,173.5332,47727.0
2021-03-30 09:40:00,187.75,188.68,187.69,188.68,45296.0,173.5979,174.4578,173.5424,174.4578,45296.0
2021-03-30 09:45:00,188.7,189.1,188.62,189.0,34820.0,174.4763,174.8462,174.4023,174.7537,34820.0
2021-03-30 09:50:00,189.0,189.44,188.87,189.24,39764.0,174.7537,175.1605,174.6335,174.9756,39764.0
2021-03-30 09:55:00,189.29,189.75,189.12,189.7,48134.0,175.0218,175.4472,174.8647,175.4009,48134.0
2021-03-30 10:00:00,189.66,189.68,189.28,189.41,32122.0,175.364,175.3824,175.0126,175.1328,32122.0
2021-03-30 10:05:00,189.43,189.86,189.36,189.75,37194.0,175.1513,175.5489,175.0866,175.4472,37194.0
2021-03-30 10:10:00,189.75,190.32,189.62,190.06,36675.0,175.4472,175.9742,175.327,175.7338,36675.0
2021-03-30 10:15:00,190.11,190.16,189.55,189.95,26463.0,175.78,175.8263,175.2622,175.6321,26463.0
2021-03-30 10:20:00,189.89,189.95,189.35,189.65,33384.0,175.5766,175.6321,175.0773,175.3547,33384.0
2021-03-30 10:25:00,189.78,190.37,189.68,190.32,19174.0,175.4749,176.0204,175.3824,175.9742,19174.0
2021-03-30 10:30:00,190.39,190.89,190.29,190.86,28383.0,176.0389,176.5012,175.9465,176.4735,28383.0
2021-03-30 10:35:00,190.83,191.02,190.01,190.12,31588.0,176.4458,176.6214,175.6876,175.7893,31588.0
2021-03-30 10:40:00,190.15,190.34,189.83,190.3,33848.0,175.817,175.9927,175.5211,175.9557,33848.0
2021-03-30 10:45:00,190.28,190.54,190.12,190.34,27315.0,175.9372,176.1776,175.7893,175.9927,27315.0
2021-03-30 10:50:00,190.32,190.33,189.65,189.91,38707.0,175.9742,175.9834,175.3547,175.5951,38707.0
2021-03-30 10:55:00,189.88,189.89,189.48,189.59,35499.0,175.5674,175.5766,175.1975,175.2992,35499.0
2021-03-30 11:00:00,189.69,190.01,189.69,190.01,22848.0,175.3917,175.6876,175.3917,175.6876,22848.0
2021-03-30 11:05:00,190.03,190.03,189.38,189.63,26945.0,175.7061,175.7061,175.1051,175.3362,26945.0
2021-03-30 11:10:00,189.65,189.69,189.41,189.55,23719.0,175.3547,175.3917,175.1328,175.2622,23719.0
2021-03-30 11:15:00,189.55,189.85,189.43,189.68,25516.0,175.2622,175.5396,175.1513,175.3824,25516.0
2021-03-30 11:20:00,189.66,189.73,189.17,189.27,15411.0,175.364,175.4287,174.9109,175.0033,15411.0
2021-03-30 11:25:00,189.22,189.92,189.22,189.82,21611.0,174.9571,175.6044,174.9571,175.5119,21611.0
2021-03-30 11:30:00,189.82,189.92,189.67,189.81,21942.0,175.5119,175.6044,175.3732,175.5026,21942.0
2021-03-30 11:35:00,189.78,189.79,189.37,189.45,12406.0,175.4749,175.4842,175.0958,175.1698,12406.0
2021-03-30 11:40:00,189.54,189.59,189.27,189.3,12533.0,175.253,175.2992,175.0033,175.0311,12533.0
2021-03-30 11:45:00,189.29,189.29,188.94,188.98,27708.0,175.0218,175.0218,174.6982,174.7352,27708.0
2021-03-30 11:50:00,188.95,188.96,188.53,188.56,22418.0,174.7075,174.7167,174.3191,174.3469,22418.0
2021-03-30 11:55:00,188.53,188.78,188.39,188.45,22881.0,174.3191,174.5503,174.1897,174.2452,22881.0
2021-03-30 12:00:00,188.42,188.66,188.21,188.28,36956.0,174.2174,174.4393,174.0232,174.088,36956.0
2021-03-30 12:05:00,188.25,188.42,188.23,188.25,35989.0,174.0602,174.2174,174.0417,174.0602,35989.0
2021-03-30 12:10:00,188.25,188.35,188.1,188.21,21848.0,174.0602,174.1527,173.9215,174.0232,21848.0
2021-03-30 12:15:00,188.24,188.44,188.13,188.38,14585.0,174.051,174.2359,173.9493,174.1804,14585.0
2021-03-30 12:20:00,188.36,188.83,188.26,188.83,15871.0,174.1619,174.5965,174.0695,174.5965,15871.0
2021-03-30 12:25:00,188.79,189.33,188.76,189.29,11909.0,174.5595,175.0588,174.5318,175.0218,11909.0
2021-03-30 12:30:00,189.24,189.36,189.09,189.18,12655.0,174.9756,175.0866,174.8369,174.9201,12655.0
2021-03-30 12:35:00,189.16,189.29,189.08,189.12,16561.0,174.9016,175.0218,174.8277,174.8647,16561.0
2021-03-30 12:40:00,189.13,189.18,188.99,189.0,15624.0,174.8739,174.9201,174.7445,174.7537,15624.0
2021-03-30 12:45:00,189.07,189.22,188.98,189.21,8169.0,174.8184,174.9571,174.7352,174.9479,8169.0
2021-03-30 12:50:00,189.18,189.48,189.14,189.47,15969.0,174.9201,175.1975,174.8831,175.1883,15969.0
2021-03-30 12:55:00,189.48,189.53,189.36,189.45,21150.0,175.1975,175.2438,175.0866,175.1698,21150.0
2021-03-30 13:00:00,189.46,189.46,189.18,189.28,7308.0,175.179,175.179,174.9201,175.0126,7308.0
2021-03-30 13:05:00,189.28,189.4,189.04,189.18,7887.0,175.0126,175.1236,174.7907,174.9201,7887.0
2021-03-30 13:10:00,189.17,189.53,189.12,189.31,12816.0,174.9109,175.2438,174.8647,175.0403,12816.0
2021-03-30 13:15:00,189.32,189.56,189.23,189.52,9984.0,175.0496,175.2715,174.9664,175.2345,9984.0
2021-03-30 13:20:00,189.54,189.68,189.45,189.64,11321.0,175.253,175.3824,175.1698,175.3455,11321.0
2021-03-30 13:25:00,189.69,189.83,189.55,189.72,13369.0,175.3917,175.5211,175.2622,175.4194,13369.0
2021-03-30 13:30:00,189.71,189.89,189.38,189.61,22069.0,175.4102,175.5766,175.1051,175.3177,22069.0
2021-03-30 13:35:00,189.62,189.74,189.49,189.67,16381.0,175.327,175.4379,175.2068,175.3732,16381.0
2021-03-30 13:40:00,189.71,189.73,189.46,189.7,13005.0,175.4102,175.4287,175.179,175.4009,13005.0
2021-03-30 13:45:00,189.71,189.71,189.45,189.49,13216.0,175.4102,175.4102,175.1698,175.2068,13216.0
2021-03-30 13:50:00,189.48,189.71,189.48,189.63,11497.0,175.1975,175.4102,175.1975,175.3362,11497.0
2021-03-30 13:55:00,189.67,189.81,189.66,189.67,12355.0,175.3732,175.5026,175.364,175.3732,12355.0
2021-03-30 14:00:00,189.65,189.68,189.4,189.64,8649.0,175.3547,175.3824,175.1236,175.3455,8649.0
2021-03-30 14:05:00,189.68,189.99,189.62,189.73,15927.0,175.3824,175.6691,175.327,175.4287,15927.0
2021-03-30 14:10:00,189.81,189.96,189.76,189.9,17798.0,175.5026,175.6413,175.4564,175.5859,17798.0
2021-03-30 14:15:00,190.0,190.19,189.88,190.05,13738.0,175.6783,175.854,175.5674,175.7246,13738.0
2021-03-30 14:20:00,190.05,190.19,189.97,190.18,10629.0,175.7246,175.854,175.6506,175.8448,10629.0
2021-03-30 14:25:00,190.17,190.33,190.1,190.33,10765.0,175.8355,175.9834,175.7708,175.9834,10765.0
2021-03-30 14:30:00,190.33,190.61,190.28,190.53,20520.0,175.9834,176.2423,175.9372,176.1684,20520.0
2021-03-30 14:35:00,190.53,190.55,190.28,190.38,24761.0,176.1684,176.1869,175.9372,176.0297,24761.0
2021-03-30 14:40:00,190.41,190.47,190.28,190.47,17434.0,176.0574,176.1129,175.9372,176.1129,17434.0
2021-03-30 14:45:00,190.43,190.54,190.26,190.28,10298.0,176.0759,176.1776,175.9187,175.9372,10298.0
2021-03-30 14:50:00,190.31,190.31,190.05,190.11,15348.0,175.965,175.965,175.7246,175.78,15348.0
2021-03-30 14:55:00,190.15,190.45,190.05,190.39,21827.0,175.817,176.0944,175.7246,176.0389,21827.0
2021-03-30 15:00:00,190.36,190.6,190.29,190.47,31963.0,176.0112,176.2331,175.9465,176.1129,31963.0
2021-03-30 15:05:00,190.45,190.52,190.36,190.42,24639.0,176.0944,176.1591,176.0112,176.0667,24639.0
2021-03-30 15:10:00,190.34,190.64,190.25,190.62,21698.0,175.9927,176.2701,175.9095,176.2516,21698.0
2021-03-30 15:15:00,190.62,190.75,190.57,190.64,14925.0,176.2516,176.3718,176.2054,176.2701,14925.0
2021-03-30 15:20:00,190.67,190.75,190.5,190.5,14820.0,176.2978,176.3718,176.1406,176.1406,14820.0
2021-03-30 15:25:00,190.51,190.61,190.36,190.52,19062.0,176.1499,176.2423,176.0112,176.1591,19062.0
2021-03-30 15:30:00,190.55,190.88,190.55,190.84,21772.0,176.1869,176.492,176.1869,176.455,21772.0
2021-03-30 15:35:00,190.83,190.88,190.36,190.4,26301.0,176.4458,176.492,176.0112,176.0482,26301.0
2021-03-30 15:40:00,190.38,190.57,190.2,190.21,30137.0,176.0297,176.2054,175.8632,175.8725,30137.0
2021-03-30 15:45:00,190.22,190.22,189.9,189.98,37497.0,175.8817,175.8817,175.5859,175.6598,37497.0
2021-03-30 15:50:00,189.75,190.05,189.72,189.72,55696.0,175.4472,175.7246,175.4194,175.4194,55696.0
2021-03-30 15:55:00,189.74,190.15,189.35,190.15,188567.0,175.4379,175.817,175.0773,175.817,188567.0
2021-03-31 09:30:00,190.99,191.5,190.41,190.85,83974.0,176.5937,177.0653,176.0574,176.4643,83974.0
2021-03-31 09:35:00,190.95,191.07,190.21,190.69,28089.0,176.5567,176.6677,175.8725,176.3163,28089.0
2021-03-31 09:40:00,190.76,191.17,190.63,191.01,35063.0,176.381,176.7601,176.2608,176.6122,35063.0
2021-03-31 09:45:00,190.98,191.29,190.69,190.8,19025.0,176.5845,176.8711,176.3163,176.418,19025.0
2021-03-31 09:50:00,190.7,190.98,190.21,190.98,21457.0,176.3256,176.5845,175.8725,176.5845,21457.0
2021-03-31 09:55:00,190.93,191.17,190.64,191.16,21595.0,176.5382,176.7601,176.2701,176.7509,21595.0
2021-03-31 10:00:00,191.08,191.35,190.63,190.97,23891.0,176.6769,176.9266,176.2608,176.5752,23891.0
2021-03-31 10:05:00,190.95,191.61,190.91,191.49,15415.0,176.5567,177.167,176.5197,177.056,15415.0
2021-03-31 10:10:00,191.45,191.45,190.57,190.63,31690.0,177.019,177.019,176.2054,176.2608,31690.0
2021-03-31 10:15:00,190.61,190.89,190.54,190.85,20197.0,176.2423,176.5012,176.1776,176.4643,20197.0
2021-03-31 10:20:00,190.77,191.04,190.68,190.75,15136.0,176.3903,176.6399,176.3071,176.3718,15136.0
2021-03-31 10:25:00,190.8,190.8,190.16,190.27,17655.0,176.418,176.418,175.8263,175.928,17655.0
2021-03-31 10:30:00,190.3,190.3,189.71,189.88,20726.0,175.9557,175.9557,175.4102,175.5674,20726.0
2021-03-31 10:35:00,189.87,189.95,189.53,189.82,23676.0,175.5581,175.6321,175.2438,175.5119,23676.0
2021-03-31 10:40:00,189.83,189.95,189.56,189.58,16953.0,175.5211,175.6321,175.2715,175.29,16953.0
2021-03-31 10:45:00,189.56,189.56,189.17,189.28,36572.0,175.2715,175.2715,174.9109,175.0126,36572.0
2021-03-31 10:50:00,189.3,190.0,189.2,190.0,21306.0,175.0311,175.6783,174.9386,175.6783,21306.0
2021-03-31 10:55:00,189.97,190.61,189.78,190.38,29909.0,175.6506,176.2423,175.4749,176.0297,29909.0
2021-03-31 11:00:00,190.37,190.37,189.95,190.14,31137.0,176.0204,176.0204,175.6321,175.8078,31137.0
2021-03-31 11:05:00,190.14,190.27,189.72,189.94,36989.0,175.8078,175.928,175.4194,175.6228,36989.0
2021-03-31 11:10:00,189.95,190.2,189.93,190.02,16699.0,175.6321,175.8632,175.6136,175.6968,16699.0
2021-03-31 11:15:00,190.05,190.22,189.88,190.15,25237.0,175.7246,175.8817,175.5674,175.817,25237.0
2021-03-31 11:20:00,190.12,190.52,189.93,190.29,25525.0,175.7893,176.1591,175.6136,175.9465,25525.0
2021-03-31 11:25:00,190.32,190.44,189.89,190.18,14402.0,175.9742,176.0852,175.5766,175.8448,14402.0
2021-03-31 11:30:00,190.11,190.65,190.11,190.5,14800.0,175.78,176.2793,175.78,176.1406,14800.0
2021-03-31 11:35:00,190.52,190.76,190.48,190.62,8545.0,176.1591,176.381,176.1221,176.2516,8545.0
2021-03-31 11:40:00,190.62,190.8,190.57,190.79,12987.0,176.2516,176.418,176.2054,176.4088,12987.0
2021-03-31 11:45:00,190.82,190.91,190.68,190.9,12887.0,176.4365,176.5197,176.3071,176.5105,12887.0
2021-03-31 11:50:00,190.9,190.94,190.7,190.8,21534.0,176.5105,176.5475,176.3256,176.418,21534.0
2021-03-31 11:55:00,190.84,190.9,190.68,190.71,19092.0,176.455,176.5105,176.3071,176.3348,19092.0
2021-03-31 12:00:00,190.67,190.88,190.66,190.84,13091.0,176.2978,176.492,176.2886,176.455,13091.0
2021-03-31 12:05:00,190.86,190.93,190.72,190.74,10592.0,176.4735,176.5382,176.3441,176.3625,10592.0
2021-03-31 12:10:00,190.73,190.77,190.57,190.77,17328.0,176.3533,176.3903,176.2054,176.3903,17328.0
2021-03-31 12:15:00,190.86,190.93,190.75,190.86,10249.0,176.4735,176.5382,176.3718,176.4735,10249.0
2021-03-31 12:20:00,190.82,190.95,190.7,190.77,12382.0,176.4365,176.5567,176.3256,176.3903,12382.0
2021-03-31 12:25:00,190.78,190.83,190.7,190.75,12777.0,176.3995,176.4458,176.3256,176.3718,12777.0
2021-03-31 12:30:00,190.75,190.94,190.71,190.88,9523.0,176.3718,176.5475,176.3348,176.492,9523.0
2021-03-31 12:35:00,190.87,190.93,190.65,190.66,16764.0,176.4827,176.5382,176.2793,176.2886,16764.0
2021-03-31 12:40:00,190.65,190.87,190.62,190.82,13028.0,176.2793,176.4827,176.2516,176.4365,13028.0
2021-03-31 12:45:00,190.82,190.97,190.78,190.9,12865.0,176.4365,176.5752,176.3995,176.5105,12865.0
2021-03-31 12:50:00,190.87,190.94,190.75,190.75,10399.0,176.4827,176.5475,176.3718,176.3718,10399.0
2021-03-31 12:55:00,190.72,190.84,190.67,190.81,11281.0,176.3441,176.455,176.2978,176.4273,11281.0
2021-03-31 13:00:00,190.81,190.94,190.81,190.87,14204.0,176.4273,176.5475,176.4273,176.4827,14204.0
2021-03-31 13:05:00,190.85,191.3,190.85,191.3,28388.0,176.4643,176.8803,176.4643,176.8803,28388.0
2021-03-31 13:10:00,191.27,191.4,191.19,191.31,13004.0,176.8526,176.9728,176.7786,176.8896,13004.0
2021-03-31 13:15:00,191.35,191.44,191.19,191.19,8746.0,176.9266,177.0098,176.7786,176.7786,8746.0
2021-03-31 13:20:00,191.16,191.19,191.0,191.02,14481.0,176.7509,176.7786,176.6029,176.6214,14481.0
2021-03-31 13:25:00,191.03,191.08,190.91,191.08,15209.0,176.6307,176.6769,176.5197,176.6769,15209.0
2021-03-31 13:30:00,191.05,191.39,191.04,191.39,17646.0,176.6492,176.9636,176.6399,176.9636,17646.0
2021-03-31 13:35:00,191.4,191.56,191.34,191.53,17446.0,176.9728,177.1207,176.9173,177.093,17446.0
2021-03-31 13:40:00,191.53,191.59,191.15,191.15,18312.0,177.093,177.1485,176.7416,176.7416,18312.0
2021-03-31 13:45:00,191.15,191.23,191.02,191.16,48576.0,176.7416,176.8156,176.6214,176.7509,48576.0
2021-03-31 13:50:00,191.16,191.36,191.14,191.34,13582.0,176.7509,176.9358,176.7324,176.9173,13582.0
2021-03-31 13:55:00,191.37,191.41,191.18,191.28,20118.0,176.9451,176.982,176.7694,176.8618,20118.0
2021-03-31 14:00:00,191.3,191.5,191.15,191.47,10930.0,176.8803,177.0653,176.7416,177.0375,10930.0
2021-03-31 14:05:00,191.5,191.53,191.39,191.41,12564.0,177.0653,177.093,176.9636,176.982,12564.0
2021-03-31 14:10:00,191.42,191.79,191.14,191.71,14475.0,176.9913,177.3334,176.7324,177.2594,14475.0
2021-03-31 14:15:00,191.73,191.83,191.65,191.82,13107.0,177.2779,177.3704,177.204,177.3611,13107.0
2021-03-31 14:20:00,191.75,191.94,191.74,191.87,24009.0,177.2964,177.4721,177.2872,177.4074,24009.0
2021-03-31 14:25:00,191.86,191.89,191.69,191.69,11575.0,177.3981,177.4259,177.2409,177.2409,11575.0
2021-03-31 14:30:00,191.74,192.18,191.74,192.06,24580.0,177.2872,177.694,177.2872,177.583,24580.0
2021-03-31 14:35:00,192.07,192.07,191.87,191.96,13394.0,177.5923,177.5923,177.4074,177.4906,13394.0
2021-03-31 14:40:00,191.91,191.91,191.72,191.86,15808.0,177.4444,177.4444,177.2687,177.3981,15808.0
2021-03-31 14:45:00,191.89,191.89,191.55,191.68,21416.0,177.4259,177.4259,177.1115,177.2317,21416.0
2021-03-31 14:50:00,191.69,191.93,191.56,191.63,18965.0,177.2409,177.4628,177.1207,177.1855,18965.0
2021-03-31 14:55:00,191.66,191.78,191.23,191.27,18958.0,177.2132,177.3242,176.8156,176.8526,18958.0
2021-03-31 15:00:00,191.27,191.42,191.24,191.31,31804.0,176.8526,176.9913,176.8249,176.8896,31804.0
2021-03-31 15:05:00,191.29,191.47,191.21,191.38,9037.0,176.8711,177.0375,176.7971,176.9543,9037.0
2021-03-31 15:10:00,191.38,191.38,191.08,191.17,11974.0,176.9543,176.9543,176.6769,176.7601,11974.0
2021-03-31 15:15:00,191.15,191.42,191.15,191.36,13506.0,176.7416,176.9913,176.7416,176.9358,13506.0
2021-03-31 15:20:00,191.39,191.45,191.18,191.2,13650.0,176.9636,177.019,176.7694,176.7879,13650.0
2021-03-31 15:25:00,191.13,191.31,191.1,191.18,19815.0,176.7231,176.8896,176.6954,176.7694,19815.0
2021-03-31 15:30:00,191.14,191.41,191.1,191.32,28568.0,176.7324,176.982,176.6954,176.8988,28568.0
2021-03-31 15:35:00,191.31,191.31,191.0,191.01,17238.0,176.8896,176.8896,176.6029,176.6122,17238.0
2021-03-31 15:40:00,190.99,191.19,190.9,191.05,22095.0,176.5937,176.7786,176.5105,176.6492,22095.0
2021-03-31 15:45:00,191.08,191.21,190.81,190.86,30829.0,176.6769,176.7971,176.4273,176.4735,30829.0
2021-03-31 15:50:00,190.85,191.13,190.66,190.67,72999.0,176.4643,176.7231,176.2886,176.2978,72999.0
2021-03-31 15:55:00,190.67,190.81,190.13,190.18,308612.0,176.2978,176.4273,175.7985,175.8448,308612.0
2021-04-01 09:30:00,191.2,191.81,191.01,191.75,83379.0,176.7879,177.3519,176.6122,177.2964,83379.0
2021-04-01 09:35:00,191.81,191.88,191.18,191.23,41002.0,177.3519,177.4166,176.7694,176.8156,41002.0
2021-04-01 09:40:00,191.23,191.24,190.51,190.61,44139.0,176.8156,176.8249,176.1499,176.2423,44139.0
2021-04-01 09:45:00,190.59,190.72,190.28,190.35,34593.0,176.2239,176.3441,175.9372,176.0019,34593.0
2021-04-01 09:50:00,190.35,190.36,189.69,189.96,45139.0,176.0019,176.0112,175.3917,175.6413,45139.0
2021-04-01 09:55:00,189.97,190.31,189.96,190.15,32073.0,175.6506,175.965,175.6413,175.817,32073.0
2021-04-01 10:00:00,190.16,190.72,189.8,190.72,36025.0,175.8263,176.3441,175.4934,176.3441,36025.0
2021-04-01 10:05:00,190.69,190.73,190.02,190.24,28960.0,176.3163,176.3533,175.6968,175.9002,28960.0
2021-04-01 10:10:00,190.27,190.45,190.08,190.19,35114.0,175.928,176.0944,175.7523,175.854,35114.0
2021-04-01 10:15:00,190.23,190.57,190.18,190.57,24687.0,175.891,176.2054,175.8448,176.2054,24687.0
2021-04-01 10:20:00,190.51,190.64,190.23,190.33,17011.0,176.1499,176.2701,175.891,175.9834,17011.0
2021-04-01 10:25:00,190.33,190.36,190.09,190.36,19567.0,175.9834,176.0112,175.7615,176.0112,19567.0
2021-04-01 10:30:00,190.33,190.39,190.05,190.07,27246.0,175.9834,176.0389,175.7246,175.743,27246.0
2021-04-01 10:35:00,190.04,190.34,190.04,190.3,14199.0,175.7153,175.9927,175.7153,175.9557,14199.0
2021-04-01 10:40:00,190.34,190.76,190.25,190.72,13491.0,175.9927,176.381,175.9095,176.3441,13491.0
2021-04-01 10:45:00,190.68,190.83,190.46,190.58,31819.0,176.3071,176.4458,176.1037,176.2146,31819.0
2021-04-01 10:50:00,190.59,190.73,190.4,190.43,32812.0,176.2239,176.3533,176.0482,176.0759,32812.0
2021-04-01 10:55:00,190.44,190.53,190.36,190.5,33984.0,176.0852,176.1684,176.0112,176.1406,33984.0
2021-04-01 11:00:00,190.5,190.54,190.23,190.5,45077.0,176.1406,176.1776,175.891,176.1406,45077.0
2021-04-01 11:05:00,190.53,190.83,190.34,190.5,28468.0,176.1684,176.4458,175.9927,176.1406,28468.0
2021-04-01 11:10:00,190.5,190.78,190.49,190.63,20450.0,176.1406,176.3995,176.1314,176.2608,20450.0
2021-04-01 11:15:00,190.61,190.71,190.47,190.47,19706.0,176.2423,176.3348,176.1129,176.1129,19706.0
2021-04-01 11:20:00,190.49,190.85,190.46,190.65,24452.0,176.1314,176.4643,176.1037,176.2793,24452.0
2021-04-01 11:25:00,190.62,190.69,190.49,190.66,19180.0,176.2516,176.3163,176.1314,176.2886,19180.0
2021-04-01 11:30:00,190.65,190.65,190.24,190.24,34376.0,176.2793,176.2793,175.9002,175.9002,34376.0
2021-04-01 11:35:00,190.24,190.35,190.09,190.2,19310.0,175.9002,176.0019,175.7615,175.8632,19310.0
2021-04-01 11:40:00,190.2,190.25,190.08,190.23,22935.0,175.8632,175.9095,175.7523,175.891,22935.0
2021-04-01 11:45:00,190.2,190.6,190.16,190.53,21120.0,175.8632,176.2331,175.8263,176.1684,21120.0
2021-04-01 11:50:00,190.54,190.63,190.3,190.32,13363.0,176.1776,176.2608,175.9557,175.9742,13363.0
2021-04-01 11:55:00,190.36,190.68,190.34,190.56,16566.0,176.0112,176.3071,175.9927,176.1961,16566.0
2021-04-01 12:00:00,190.57,190.94,190.56,190.91,21224.0,176.2054,176.5475,176.1961,176.5197,21224.0
2021-04-01 12:05:00,190.93,190.98,190.72,190.78,24124.0,176.5382,176.5845,176.3441,176.3995,24124.0
2021-04-01 12:10:00,190.75,190.84,190.58,190.61,15060.0,176.3718,176.455,176.2146,176.2423,15060.0
2021-04-01 12:15:00,190.61,190.65,190.43,190.6,25753.0,176.2423,176.2793,176.0759,176.2331,25753.0
2021-04-01 12:20:00,190.58,190.7,190.47,190.5,19673.0,176.2146,176.3256,176.1129,176.1406,19673.0
2021-04-01 12:25:00,190.54,190.67,190.53,190.54,19365.0,176.1776,176.2978,176.1684,176.1776,19365.0
2021-04-01 12:30:00,190.56,190.66,190.52,190.61,14678.0,176.1961,176.2886,176.1591,176.2423,14678.0
2021-04-01 12:35:00,190.62,190.62,190.38,190.47,18390.0,176.2516,176.2516,176.0297,176.1129,18390.0
2021-04-01 12:40:00,190.48,190.48,190.23,190.34,8963.0,176.1221,176.1221,175.891,175.9927,8963.0
2021-04-01 12:45:00,190.36,190.47,190.2,190.2,9795.0,176.0112,176.1129,175.8632,175.8632,9795.0
2021-04-01 12:50:00,190.23,190.34,190.2,190.34,12319.0,175.891,175.9927,175.8632,175.9927,12319.0
2021-04-01 12:55:00,190.37,190.59,190.37,190.55,38395.0,176.0204,176.2239,176.0204,176.1869,38395.0
2021-04-01 13:00:00,190.56,190.57,190.36,190.52,10452.0,176.1961,176.2054,176.0112,176.1591,10452.0
2021-04-01 13:05:00,190.54,190.59,190.4,190.5,15273.0,176.1776,176.2239,176.0482,176.1406,15273.0
2021-04-01 13:10:00,190.53,190.53,190.3,190.38,10976.0,176.1684,176.1684,175.9557,176.0297,10976.0
2021-04-01 13:15:00,190.39,190.47,190.35,190.43,9788.0,176.0389,176.1129,176.0019,176.0759,9788.0
2021-04-01 13:20:00,190.42,190.66,190.42,190.53,26958.0,176.0667,176.2886,176.0667,176.1684,26958.0
2021-04-01 13:25:00,190.53,190.66,190.5,190.56,26259.0,176.1684,176.2886,176.1406,176.1961,26259.0
2021-04-01 13:30:00,190.58,190.89,190.58,190.76,16750.0,176.2146,176.5012,176.2146,176.381,16750.0
2021-04-01 13:35:00,190.77,191.03,190.71,190.92,25884.0,176.3903,176.6307,176.3348,176.529,25884.0
2021-04-01 13:40:00,190.91,190.93,190.65,190.75,21604.0,176.5197,176.5382,176.2793,176.3718,21604.0
2021-04-01 13:45:00,190.78,190.81,190.41,190.55,14925.0,176.3995,176.4273,176.0574,176.1869,14925.0
2021-04-01 13:50:00,190.52,190.69,190.45,190.67,6857.0,176.1591,176.3163,176.0944,176.2978,6857.0
2021-04-01 13:55:00,190.64,190.67,190.58,190.61,12772.0,176.2701,176.2978,176.2146,176.2423,12772.0
2021-04-01 14:00:00,190.63,190.72,190.43,190.57,14831.0,176.2608,176.3441,176.0759,176.2054,14831.0
2021-04-01 14:05:00,190.56,190.58,190.46,190.5,4937.0,176.1961,176.2146,176.1037,176.1406,4937.0
2021-04-01 14:10:00,190.49,190.68,190.41,190.66,15114.0,176.1314,176.3071,176.0574,176.2886,15114.0
2021-04-01 14:15:00,190.65,190.67,190.46,190.47,9748.0,176.2793,176.2978,176.1037,176.1129,9748.0
2021-04-01 14:20:00,190.47,190.6,190.41,190.55,8898.0,176.1129,176.2331,176.0574,176.1869,8898.0
2021-04-01 14:25:00,190.57,190.7,190.57,190.65,11251.0,176.2054,176.3256,176.2054,176.2793,11251.0
2021-04-01 14:30:00,190.62,190.75,190.52,190.65,13942.0,176.2516,176.3718,176.1591,176.2793,13942.0
2021-04-01 14:35:00,190.67,190.71,190.58,190.66,15465.0,176.2978,176.3348,176.2146,176.2886,15465.0
2021-04-01 14:40:00,190.69,190.79,190.55,190.56,18917.0,176.3163,176.4088,176.1869,176.1961,18917.0
2021-04-01 14:45:00,190.58,190.75,190.48,190.7,15472.0,176.2146,176.3718,176.1221,176.3256,15472.0
2021-04-01 14:50:00,190.73,190.79,190.4,190.4,18355.0,176.3533,176.4088,176.0482,176.0482,18355.0
2021-04-01 14:55:00,190.39,190.46,190.29,190.34,33012.0,176.0389,176.1037,175.9465,175.9927,33012.0
2021-04-01 15:00:00,190.34,190.56,190.31,190.38,21716.0,175.9927,176.1961,175.965,176.0297,21716.0
2021-04-01 15:05:00,190.35,190.49,190.18,190.43,21957.0,176.0019,176.1314,175.8448,176.0759,21957.0
2021-04-01 15:10:00,190.41,190.46,190.28,190.3,15693.0,176.0574,176.1037,175.9372,175.9557,15693.0
2021-04-01 15:15:00,190.27,190.57,190.23,190.49,25047.0,175.928,176.2054,175.891,176.1314,25047.0
2021-04-01 15:20:00,190.5,190.73,190.45,190.7,21224.0,176.1406,176.3533,176.0944,176.3256,21224.0
2021-04-01 15:25:00,190.7,191.0,190.68,190.96,38479.0,176.3256,176.6029,176.3071,176.566,38479.0
2021-04-01 15:30:00,190.98,191.24,190.87,191.21,27429.0,176.5845,176.8249,176.4827,176.7971,27429.0
2021-04-01 15:35:00,191.21,191.25,190.83,190.85,27660.0,176.7971,176.8341,176.4458,176.4643,27660.0
2021-04-01 15:40:00,190.85,190.94,190.68,190.74,18070.0,176.4643,176.5475,176.3071,176.3625,18070.0
2021-04-01 15:45:00,190.75,190.94,190.68,190.86,23420.0,176.3718,176.5475,176.3071,176.4735,23420.0
2021-04-01 15:50:00,190.85,190.88,190.61,190.88,48565.0,176.4643,176.492,176.2423,176.492,48565.0
2021-04-01 15:55:00,190.88,191.39,190.86,191.26,97678.0,176.492,176.9636,176.4735,176.8433,97678.0
2021-04-05 09:30:00,191.86,193.9,191.25,193.6,150857.0,177.3981,179.2844,176.8341,179.007,150857.0
2021-04-05 09:35:00,193.74,194.47,193.7,193.99,71904.0,179.1364,179.8114,179.0994,179.3676,71904.0
2021-04-05 09:40:00,194.07,194.58,193.94,193.94,30827.0,179.4415,179.9131,179.3213,179.3213,30827.0
2021-04-05 09:45:00,194.0,194.18,193.14,193.44,41391.0,179.3768,179.5432,178.5816,178.859,41391.0
2021-04-05 09:50:00,193.49,193.54,193.2,193.29,25782.0,178.9053,178.9515,178.6371,178.7203,25782.0
2021-04-05 09:55:00,193.21,193.44,192.95,193.31,39509.0,178.6464,178.859,178.406,178.7388,39509.0
2021-04-05 10:00:00,193.37,193.84,193.28,193.67,34670.0,178.7943,179.2289,178.7111,179.0717,34670.0
2021-04-05 10:05:00,193.63,193.68,193.11,193.28,28322.0,179.0347,179.0809,178.5539,178.7111,28322.0
2021-04-05 10:10:00,193.29,193.64,193.23,193.29,26883.0,178.7203,179.044,178.6649,178.7203,26883.0
2021-04-05 10:15:00,193.32,193.79,193.32,193.78,26151.0,178.7481,179.1826,178.7481,179.1734,26151.0
2021-04-05 10:20:00,193.75,194.27,193.69,194.23,28104.0,179.1457,179.6265,179.0902,179.5895,28104.0
2021-04-05 10:25:00,194.27,194.34,193.74,194.3,39599.0,179.6265,179.6912,179.1364,179.6542,39599.0
2021-04-05 10:30:00,194.35,194.67,194.18,194.22,40320.0,179.7004,179.9963,179.5432,179.5802,40320.0
2021-04-05 10:35:00,194.25,194.42,194.02,194.16,14698.0,179.608,179.7652,179.3953,179.5248,14698.0
2021-04-05 10:40:00,194.15,194.48,194.09,194.3,20193.0,179.5155,179.8206,179.46,179.6542,20193.0
2021-04-05 10:45:00,194.26,194.26,193.93,194.05,31209.0,179.6172,179.6172,179.3121,179.423,31209.0
2021-04-05 10:50:00,194.06,194.17,193.59,193.67,24107.0,179.4323,179.534,178.9977,179.0717,24107.0
2021-04-05 10:55:00,193.61,193.77,193.43,193.55,34320.0,179.0162,179.1642,178.8498,178.9607,34320.0
2021-04-05 11:00:00,193.55,193.59,193.34,193.46,21568.0,178.9607,178.9977,178.7666,178.8775,21568.0
2021-04-05 11:05:00,193.52,193.59,193.36,193.55,24535.0,178.933,178.9977,178.7851,178.9607,24535.0
2021-04-05 11:10:00,193.53,193.64,193.42,193.56,30201.0,178.9422,179.044,178.8405,178.97,30201.0
2021-04-05 11:15:00,193.56,193.61,193.34,193.4,37025.0,178.97,179.0162,178.7666,178.822,37025.0
2021-04-05 11:20:00,193.42,193.44,193.1,193.1,22296.0,178.8405,178.859,178.5447,178.5447,22296.0
2021-04-05 11:25:00,193.14,193.21,192.95,192.95,38869.0,178.5816,178.6464,178.406,178.406,38869.0
2021-04-05 11:30:00,192.95,193.02,192.76,192.77,29404.0,178.406,178.4707,178.2303,178.2395,29404.0
2021-04-05 11:35:00,192.77,193.42,192.67,193.42,30145.0,178.2395,178.8405,178.1471,178.8405,30145.0
2021-04-05 11:40:00,193.46,193.66,193.31,193.66,18941.0,178.8775,179.0624,178.7388,179.0624,18941.0
2021-04-05 11:45:00,193.67,193.84,193.5,193.8,23032.0,179.0717,179.2289,178.9145,179.1919,23032.0
2021-04-05 11:50:00,193.83,194.07,193.79,193.8,46028.0,179.2196,179.4415,179.1826,179.1919,46028.0
2021-04-05 11:55:00,193.83,194.19,193.82,194.11,57457.0,179.2196,179.5525,179.2104,179.4785,57457.0
2021-04-05 12:00:00,194.13,194.46,194.12,194.27,24555.0,179.497,179.8021,179.4878,179.6265,24555.0
2021-04-05 12:05:00,194.31,194.31,193.99,194.23,19857.0,179.6634,179.6634,179.3676,179.5895,19857.0
2021-04-05 12:10:00,194.23,194.23,193.94,194.02,14104.0,179.5895,179.5895,179.3213,179.3953,14104.0
2021-04-05 12:15:00,194.01,194.01,193.62,193.65,21057.0,179.3861,179.3861,179.0255,179.0532,21057.0
2021-04-05 12:20:00,193.6,193.74,193.53,193.65,24743.0,179.007,179.1364,178.9422,179.0532,24743.0
2021-04-05 12:25:00,193.69,193.99,193.54,193.96,18285.0,179.0902,179.3676,178.9515,179.3398,18285.0
2021-04-05 12:30:00,193.98,194.05,193.86,193.88,24458.0,179.3583,179.423,179.2474,179.2659,24458.0
2021-04-05 12:35:00,193.93,194.22,193.91,193.95,16303.0,179.3121,179.5802,179.2936,179.3306,16303.0
2021-04-05 12:40:00,193.92,193.93,193.72,193.82,19688.0,179.3028,179.3121,179.1179,179.2104,19688.0
2021-04-05 12:45:00,193.84,194.0,193.68,193.74,23717.0,179.2289,179.3768,179.0809,179.1364,23717.0
2021-04-05 12:50:00,193.73,193.76,193.4,193.44,18695.0,179.1272,179.1549,178.822,178.859,18695.0
2021-04-05 12:55:00,193.47,193.53,193.34,193.35,17834.0,178.8868,178.9422,178.7666,178.7758,17834.0
2021-04-05 13:00:00,193.34,193.64,193.27,193.56,52490.0,178.7666,179.044,178.7018,178.97,52490.0
2021-04-05 13:05:00,193.56,193.64,193.36,193.64,47298.0,178.97,179.044,178.7851,179.044,47298.0
2021-04-05 13:10:00,193.67,193.67,193.45,193.5,18110.0,179.0717,179.0717,178.8683,178.9145,18110.0
2021-04-05 13:15:00,193.49,193.57,193.3,193.47,13022.0,178.9053,178.9792,178.7296,178.8868,13022.0
2021-04-05 13:20:00,193.43,193.66,193.39,193.64,16553.0,178.8498,179.0624,178.8128,179.044,16553.0
2021-04-05 13:25:00,193.62,193.75,193.51,193.63,13248.0,179.0255,179.1457,178.9238,179.0347,13248.0
2021-04-05 13:30:00,193.65,193.84,193.65,193.83,14526.0,179.0532,179.2289,179.0532,179.2196,14526.0
2021-04-05 13:35:00,193.84,193.88,193.55,193.88,17801.0,179.2289,179.2659,178.9607,179.2659,17801.0
2021-04-05 13:40:00,193.92,193.92,193.75,193.8,10449.0,179.3028,179.3028,179.1457,179.1919,10449.0
2021-04-05 13:45:00,193.82,193.94,193.79,193.9,9168.0,179.2104,179.3213,179.1826,179.2844,9168.0
2021-04-05 13:50:00,193.93,194.03,193.79,193.79,23156.0,179.3121,179.4046,179.1826,179.1826,23156.0
2021-04-05 13:55:00,193.79,194.01,193.73,193.79,14145.0,179.1826,179.3861,179.1272,179.1826,14145.0
2021-04-05 14:00:00,193.79,193.82,193.53,193.82,16952.0,179.1826,179.2104,178.9422,179.2104,16952.0
2021-04-05 14:05:00,193.83,193.83,193.65,193.7,12596.0,179.2196,179.2196,179.0532,179.0994,12596.0
2021-04-05 14:10:00,193.65,193.79,193.6,193.74,12459.0,179.0532,179.1826,179.007,179.1364,12459.0
2021-04-05 14:15:00,193.75,193.88,193.56,193.82,20511.0,179.1457,179.2659,178.97,179.2104,20511.0
2021-04-05 14:20:00,193.78,193.9,193.66,193.66,13209.0,179.1734,179.2844,179.0624,179.0624,13209.0
2021-04-05 14:25:00,193.67,193.72,193.59,193.67,14718.0,179.0717,179.1179,178.9977,179.0717,14718.0
2021-04-05 14:30:00,193.65,193.79,193.61,193.62,13176.0,179.0532,179.1826,179.0162,179.0255,13176.0
2021-04-05 14:35:00,193.6,193.81,193.52,193.7,19072.0,179.007,179.2011,178.933,179.0994,19072.0
2021-04-05 14:40:00,193.69,193.84,193.59,193.72,17133.0,179.0902,179.2289,178.9977,179.1179,17133.0
2021-04-05 14:45:00,193.72,193.76,193.58,193.61,45519.0,179.1179,179.1549,178.9885,179.0162,45519.0
2021-04-05 14:50:00,193.61,193.61,193.27,193.35,17844.0,179.0162,179.0162,178.7018,178.7758,17844.0
2021-04-05 14:55:00,193.34,193.61,193.33,193.47,21939.0,178.7666,179.0162,178.7573,178.8868,21939.0
2021-04-05 15:00:00,193.44,193.51,193.15,193.19,23046.0,178.859,178.9238,178.5909,178.6279,23046.0
2021-04-05 15:05:00,193.21,193.27,193.09,193.26,22612.0,178.6464,178.7018,178.5354,178.6926,22612.0
2021-04-05 15:10:00,193.23,193.56,193.21,193.53,20471.0,178.6649,178.97,178.6464,178.9422,20471.0
2021-04-05 15:15:00,193.49,193.78,193.49,193.74,18856.0,178.9053,179.1734,178.9053,179.1364,18856.0
2021-04-05 15:20:00,193.71,193.73,193.56,193.58,17328.0,179.1087,179.1272,178.97,178.9885,17328.0
2021-04-05 15:25:00,193.56,193.6,193.33,193.46,29082.0,178.97,179.007,178.7573,178.8775,29082.0
2021-04-05 15:30:00,193.45,193.6,193.35,193.4,33952.0,178.8683,179.007,178.7758,178.822,33952.0
2021-04-05 15:35:00,193.42,193.54,193.39,193.52,35605.0,178.8405,178.9515,178.8128,178.933,35605.0
2021-04-05 15:40:00,193.52,193.52,193.17,193.31,46861.0,178.933,178.933,178.6094,178.7388,46861.0
2021-04-05 15:45:00,193.29,193.99,193.27,193.86,73756.0,178.7203,179.3676,178.7018,179.2474,73756.0
2021-04-05 15:50:00,193.83,193.86,193.53,193.7,60087.0,179.2196,179.2474,178.9422,179.0994,60087.0
2021-04-05 15:55:00,193.69,193.82,193.56,193.69,104815.0,179.0902,179.2104,178.97,179.0902,104815.0
2021-04-06 09:30:00,192.89,193.84,192.49,193.72,92838.0,178.3505,179.2289,177.9806,179.1179,92838.0
2021-04-06 09:35:00,193.72,194.0,193.48,193.94,15294.0,179.1179,179.3768,178.896,179.3213,15294.0
2021-04-06 09:40:00,193.93,194.01,193.71,193.85,28061.0,179.3121,179.3861,179.1087,179.2381,28061.0
2021-04-06 09:45:00,193.81,194.32,193.73,193.78,26214.0,179.2011,179.6727,179.1272,179.1734,26214.0
2021-04-06 09:50:00,193.75,194.1,193.73,194.08,17310.0,179.1457,179.4693,179.1272,179.4508,17310.0
2021-04-06 09:55:00,194.12,194.29,194.03,194.29,23241.0,179.4878,179.645,179.4046,179.645,23241.0
2021-04-06 10:00:00,194.12,194.46,194.12,194.41,12470.0,179.4878,179.8021,179.4878,179.7559,12470.0
2021-04-06 10:05:00,194.47,194.7,194.34,194.48,19632.0,179.8114,180.0241,179.6912,179.8206,19632.0
2021-04-06 10:10:00,194.5,194.65,194.42,194.52,19331.0,179.8391,179.9778,179.7652,179.8576,19331.0
2021-04-06 10:15:00,194.52,194.87,194.46,194.79,27587.0,179.8576,180.1812,179.8021,180.1073,27587.0
2021-04-06 10:20:00,194.81,194.86,194.65,194.8,23976.0,180.1258,180.172,179.9778,180.1165,23976.0
2021-04-06 10:25:00,194.76,194.87,194.57,194.84,16774.0,180.0795,180.1812,179.9039,180.1535,16774.0
2021-04-06 10:30:00,194.86,194.97,194.73,194.79,22290.0,180.172,180.2737,180.0518,180.1073,22290.0
2021-04-06 10:35:00,194.79,194.79,194.4,194.53,21485.0,180.1073,180.1073,179.7467,179.8669,21485.0
2021-04-06 10:40:00,194.54,194.58,194.11,194.18,12509.0,179.8761,179.9131,179.4785,179.5432,12509.0
2021-04-06 10:45:00,194.16,194.48,194.16,194.17,17948.0,179.5248,179.8206,179.5248,179.534,17948.0
2021-04-06 10:50:00,194.15,194.26,194.0,194.26,13847.0,179.5155,179.6172,179.3768,179.6172,13847.0
2021-04-06 10:55:00,194.29,194.48,193.85,193.89,32302.0,179.645,179.8206,179.2381,179.2751,32302.0
2021-04-06 11:00:00,193.87,193.91,193.59,193.8,26436.0,179.2566,179.2936,178.9977,179.1919,26436.0
2021-04-06 11:05:00,193.79,193.82,193.43,193.51,31431.0,179.1826,179.2104,178.8498,178.9238,31431.0
2021-04-06 11:10:00,193.55,193.96,193.41,193.79,21376.0,178.9607,179.3398,178.8313,179.1826,21376.0
2021-04-06 11:15:00,193.79,194.12,193.79,194.09,14979.0,179.1826,179.4878,179.1826,179.46,14979.0
2021-04-06 11:20:00,194.08,194.09,193.59,193.69,17749.0,179.4508,179.46,178.9977,179.0902,17749.0
2021-04-06 11:25:00,193.67,193.75,193.47,193.47,12157.0,179.0717,179.1457,178.8868,178.8868,12157.0
2021-04-06 11:30:00,193.48,193.65,193.44,193.57,11832.0,178.896,179.0532,178.859,178.9792,11832.0
2021-04-06 11:35:00,193.57,193.96,193.54,193.96,17966.0,178.9792,179.3398,178.9515,179.3398,17966.0
2021-04-06 11:40:00,193.94,194.08,193.83,193.98,19433.0,179.3213,179.4508,179.2196,179.3583,19433.0
2021-04-06 11:45:00,193.99,194.22,193.94,194.19,16411.0,179.3676,179.5802,179.3213,179.5525,16411.0
2021-04-06 11:50:00,194.24,194.34,194.04,194.04,18453.0,179.5987,179.6912,179.4138,179.4138,18453.0
2021-04-06 11:55:00,194.03,194.29,194.01,194.13,17959.0,179.4046,179.645,179.3861,179.497,17959.0
2021-04-06 12:00:00,194.09,194.12,193.88,193.91,17678.0,179.46,179.4878,179.2659,179.2936,17678.0
2021-04-06 12:05:00,193.89,194.01,193.73,193.74,16369.0,179.2751,179.3861,179.1272,179.1364,16369.0
2021-04-06 12:10:00,193.66,193.88,193.59,193.75,16099.0,179.0624,179.2659,178.9977,179.1457,16099.0
2021-04-06 12:15:00,193.77,194.1,193.71,193.97,19717.0,179.1642,179.4693,179.1087,179.3491,19717.0
2021-04-06 12:20:00,193.98,194.32,193.97,194.07,23877.0,179.3583,179.6727,179.3491,179.4415,23877.0
2021-04-06 12:25:00,194.07,194.17,193.88,194.12,20289.0,179.4415,179.534,179.2659,179.4878,20289.0
2021-04-06 12:30:00,194.08,194.18,194.01,194.18,12744.0,179.4508,179.5432,179.3861,179.5432,12744.0
2021-04-06 12:35:00,194.15,194.27,194.07,194.22,16076.0,179.5155,179.6265,179.4415,179.5802,16076.0
2021-04-06 12:40:00,194.21,194.37,194.15,194.21,18191.0,179.571,179.7189,179.5155,179.571,18191.0
2021-04-06 12:45:00,194.22,194.34,194.12,194.22,14783.0,179.5802,179.6912,179.4878,179.5802,14783.0
2021-04-06 12:50:00,194.27,194.53,194.27,194.41,20412.0,179.6265,179.8669,179.6265,179.7559,20412.0
2021-04-06 12:55:00,194.39,194.48,194.24,194.42,14967.0,179.7374,179.8206,179.5987,179.7652,14967.0
2021-04-06 13:00:00,194.41,194.54,194.38,194.4,17217.0,179.7559,179.8761,179.7282,179.7467,17217.0
2021-04-06 13:05:00,194.4,194.68,194.4,194.63,15787.0,179.7467,180.0056,179.7467,179.9593,15787.0
2021-04-06 13:10:00,194.6,194.68,194.46,194.66,17986.0,179.9316,180.0056,179.8021,179.9871,17986.0
2021-04-06 13:15:00,194.69,194.9,194.68,194.81,30173.0,180.0148,180.209,180.0056,180.1258,30173.0
2021-04-06 13:20:00,194.81,194.81,194.55,194.59,31230.0,180.1258,180.1258,179.8854,179.9223,31230.0
2021-04-06 13:25:00,194.64,194.64,194.22,194.53,23124.0,179.9686,179.9686,179.5802,179.8669,23124.0
2021-04-06 13:30:00,194.51,194.62,194.31,194.51,16817.0,179.8484,179.9501,179.6634,179.8484,16817.0
2021-04-06 13:35:00,194.52,194.6,194.25,194.41,21279.0,179.8576,179.9316,179.608,179.7559,21279.0
2021-04-06 13:40:00,194.35,194.66,194.32,194.62,12940.0,179.7004,179.9871,179.6727,179.9501,12940.0
2021-04-06 13:45:00,194.63,194.75,194.49,194.74,15974.0,179.9593,180.0703,179.8299,180.061,15974.0
2021-04-06 13:50:00,194.73,194.91,194.68,194.84,15532.0,180.0518,180.2182,180.0056,180.1535,15532.0
2021-04-06 13:55:00,194.84,194.89,194.77,194.79,10008.0,180.1535,180.1997,180.0888,180.1073,10008.0
2021-04-06 14:00:00,194.81,194.85,194.72,194.82,9566.0,180.1258,180.1627,180.0425,180.135,9566.0
2021-04-06 14:05:00,194.81,194.92,194.77,194.83,17017.0,180.1258,180.2275,180.0888,180.1443,17017.0
2021-04-06 14:10:00,194.81,194.89,194.78,194.84,11645.0,180.1258,180.1997,180.098,180.1535,11645.0
2021-04-06 14:15:00,194.84,194.88,194.69,194.88,13499.0,180.1535,180.1905,180.0148,180.1905,13499.0
2021-04-06 14:20:00,194.9,194.92,194.77,194.79,16059.0,180.209,180.2275,180.0888,180.1073,16059.0
2021-04-06 14:25:00,194.81,194.81,194.45,194.61,13564.0,180.1258,180.1258,179.7929,179.9408,13564.0
2021-04-06 14:30:00,194.59,194.66,194.49,194.54,13827.0,179.9223,179.9871,179.8299,179.8761,13827.0
2021-04-06 14:35:00,194.59,194.67,194.45,194.53,22542.0,179.9223,179.9963,179.7929,179.8669,22542.0
2021-04-06 14:40:00,194.52,194.6,194.47,194.5,19626.0,179.8576,179.9316,179.8114,179.8391,19626.0
2021-04-06 14:45:00,194.48,194.52,194.31,194.47,37873.0,179.8206,179.8576,179.6634,179.8114,37873.0
2021-04-06 14:50:00,194.47,194.47,194.2,194.29,33250.0,179.8114,179.8114,179.5617,179.645,33250.0
2021-04-06 14:55:00,194.3,194.53,194.27,194.27,25809.0,179.6542,179.8669,179.6265,179.6265,25809.0
2021-04-06 15:00:00,194.29,194.38,194.18,194.28,33354.0,179.645,179.7282,179.5432,179.6357,33354.0
2021-04-06 15:05:00,194.23,194.36,194.08,194.12,27010.0,179.5895,179.7097,179.4508,179.4878,27010.0
2021-04-06 15:10:00,194.18,194.35,194.12,194.32,14123.0,179.5432,179.7004,179.4878,179.6727,14123.0
2021-04-06 15:15:00,194.3,194.44,194.22,194.43,19014.0,179.6542,179.7836,179.5802,179.7744,19014.0
2021-04-06 15:20:00,194.4,194.49,194.29,194.32,18297.0,179.7467,179.8299,179.645,179.6727,18297.0
2021-04-06 15:25:00,194.28,194.28,194.07,194.09,15747.0,179.6357,179.6357,179.4415,179.46,15747.0
2021-04-06 15:30:00,194.11,194.21,194.01,194.14,25977.0,179.4785,179.571,179.3861,179.5063,25977.0
2021-04-06 15:35:00,194.12,194.16,193.92,193.94,27079.0,179.4878,179.5248,179.3028,179.3213,27079.0
2021-04-06 15:40:00,193.92,194.25,193.91,194.04,35204.0,179.3028,179.608,179.2936,179.4138,35204.0
2021-04-06 15:45:00,194.01,194.23,194.01,194.09,31026.0,179.3861,179.5895,179.3861,179.46,31026.0
2021-04-06 15:50:00,194.08,194.08,193.68,193.86,44007.0,179.4508,179.4508,179.0809,179.2474,44007.0
2021-04-06 15:55:00,193.88,194.2,193.85,194.2,88550.0,179.2659,179.5617,179.2381,179.5617,88550.0
2021-04-07 09:30:00,193.5,194.69,193.49,194.45,81080.0,178.9145,180.0148,178.9053,179.7929,81080.0
2021-04-07 09:35:00,194.29,194.75,194.04,194.25,24053.0,179.645,180.0703,179.4138,179.608,24053.0
2021-04-07 09:40:00,194.25,194.35,194.1,194.14,15000.0,179.608,179.7004,179.4693,179.5063,15000.0
2021-04-07 09:45:00,194.15,194.16,193.56,193.56,21888.0,179.5155,179.5248,178.97,178.97,21888.0
2021-04-07 09:50:00,193.6,193.73,193.43,193.46,17739.0,179.007,179.1272,178.8498,178.8775,17739.0
2021-04-07 09:55:00,193.47,193.47,192.92,193.37,27326.0,178.8868,178.8868,178.3782,178.7943,27326.0
2021-04-07 10:00:00,193.27,193.27,192.68,193.1,32056.0,178.7018,178.7018,178.1563,178.5447,32056.0
2021-04-07 10:05:00,193.12,193.31,192.96,193.2,17060.0,178.5631,178.7388,178.4152,178.6371,17060.0
2021-04-07 10:10:00,193.16,193.53,193.07,193.53,15370.0,178.6001,178.9422,178.5169,178.9422,15370.0
2021-04-07 10:15:00,193.48,193.48,193.04,193.06,30202.0,178.896,178.896,178.4892,178.5077,30202.0
2021-04-07 10:20:00,193.01,193.49,192.92,193.42,16049.0,178.4614,178.9053,178.3782,178.8405,16049.0
2021-04-07 10:25:00,193.41,193.42,192.98,193.11,12799.0,178.8313,178.8405,178.4337,178.5539,12799.0
2021-04-07 10:30:00,193.15,193.34,193.15,193.21,16181.0,178.5909,178.7666,178.5909,178.6464,16181.0
2021-04-07 10:35:00,193.12,193.74,193.12,193.68,26006.0,178.5631,179.1364,178.5631,179.0809,26006.0
2021-04-07 10:40:00,193.65,194.06,193.65,193.93,32205.0,179.0532,179.4323,179.0532,179.3121,32205.0
2021-04-07 10:45:00,193.96,193.99,193.81,193.87,15444.0,179.3398,179.3676,179.2011,179.2566,15444.0
2021-04-07 10:50:00,193.84,193.86,193.67,193.79,8936.0,179.2289,179.2474,179.0717,179.1826,8936.0
2021-04-07 10:55:00,193.79,193.83,193.59,193.6,11922.0,179.1826,179.2196,178.9977,179.007,11922.0
2021-04-07 11:00:00,193.55,193.63,193.35,193.52,16671.0,178.9607,179.0347,178.7758,178.933,16671.0
2021-04-07 11:05:00,193.51,193.69,193.42,193.47,11390.0,178.9238,179.0902,178.8405,178.8868,11390.0
2021-04-07 11:10:00,193.48,193.71,193.45,193.7,12238.0,178.896,179.1087,178.8683,179.0994,12238.0
2021-04-07 11:15:00,193.7,193.7,193.36,193.4,13251.0,179.0994,179.0994,178.7851,178.822,13251.0
2021-04-07 11:20:00,193.38,193.5,193.25,193.29,10957.0,178.8035,178.9145,178.6833,178.7203,10957.0
2021-04-07 11:25:00,193.28,193.3,193.1,193.2,13512.0,178.7111,178.7296,178.5447,178.6371,13512.0
2021-04-07 11:30:00,193.21,193.36,193.17,193.32,10045.0,178.6464,178.7851,178.6094,178.7481,10045.0
2021-04-07 11:35:00,193.32,193.41,193.1,193.18,12195.0,178.7481,178.8313,178.5447,178.6186,12195.0
2021-04-07 11:40:00,193.18,193.21,193.07,193.09,10176.0,178.6186,178.6464,178.5169,178.5354,10176.0
2021-04-07 11:45:00,193.09,193.43,193.07,193.37,9560.0,178.5354,178.8498,178.5169,178.7943,9560.0
2021-04-07 11:50:00,193.34,193.45,193.12,193.2,20011.0,178.7666,178.8683,178.5631,178.6371,20011.0
2021-04-07 11:55:00,193.13,193.17,192.9,193.05,16229.0,178.5724,178.6094,178.3597,178.4984,16229.0
2021-04-07 12:00:00,193.07,193.34,193.03,193.3,18444.0,178.5169,178.7666,178.4799,178.7296,18444.0
2021-04-07 12:05:00,193.3,193.52,193.26,193.33,44035.0,178.7296,178.933,178.6926,178.7573,44035.0
2021-04-07 12:10:00,193.34,193.38,193.2,193.34,17105.0,178.7666,178.8035,178.6371,178.7666,17105.0
2021-04-07 12:15:00,193.31,193.34,192.99,193.28,21487.0,178.7388,178.7666,178.4429,178.7111,21487.0
2021-04-07 12:20:00,193.33,193.39,193.2,193.38,10009.0,178.7573,178.8128,178.6371,178.8035,10009.0
2021-04-07 12:25:00,193.37,193.63,193.34,193.45,21805.0,178.7943,179.0347,178.7666,178.8683,21805.0
2021-04-07 12:30:00,193.39,193.57,193.28,193.29,12671.0,178.8128,178.9792,178.7111,178.7203,12671.0
2021-04-07 12:35:00,193.26,193.48,193.15,193.48,8264.0,178.6926,178.896,178.5909,178.896,8264.0
2021-04-07 12:40:00,193.44,193.67,193.43,193.62,9766.0,178.859,179.0717,178.8498,179.0255,9766.0
2021-04-07 12:45:00,193.58,193.78,193.54,193.77,11738.0,178.9885,179.1734,178.9515,179.1642,11738.0
2021-04-07 12:50:00,193.72,193.88,193.72,193.77,10763.0,179.1179,179.2659,179.1179,179.1642,10763.0
2021-04-07 12:55:00,193.8,193.81,193.56,193.63,7374.0,179.1919,179.2011,178.97,179.0347,7374.0
2021-04-07 13:00:00,193.63,193.64,193.52,193.55,10135.0,179.0347,179.044,178.933,178.9607,10135.0
2021-04-07 13:05:00,193.55,193.64,193.27,193.37,11973.0,178.9607,179.044,178.7018,178.7943,11973.0
2021-04-07 13:10:00,193.33,193.43,193.29,193.39,11154.0,178.7573,178.8498,178.7203,178.8128,11154.0
2021-04-07 13:15:00,193.4,193.4,193.19,193.21,17768.0,178.822,178.822,178.6279,178.6464,17768.0
2021-04-07 13:20:00,193.26,193.41,193.26,193.35,6496.0,178.6926,178.8313,178.6926,178.7758,6496.0
2021-04-07 13:25:00,193.36,193.69,193.36,193.62,7743.0,178.7851,179.0902,178.7851,179.0255,7743.0
2021-04-07 13:30:00,193.61,193.77,193.59,193.67,9322.0,179.0162,179.1642,178.9977,179.0717,9322.0
2021-04-07 13:35:00,193.65,193.67,193.51,193.6,6895.0,179.0532,179.0717,178.9238,179.007,6895.0
2021-04-07 13:40:00,193.58,193.73,193.56,193.64,7136.0,178.9885,179.1272,178.97,179.044,7136.0
2021-04-07 13:45:00,193.6,193.68,193.5,193.56,9062.0,179.007,179.0809,178.9145,178.97,9062.0
2021-04-07 13:50:00,193.52,193.58,193.41,193.49,7572.0,178.933,178.9885,178.8313,178.9053,7572.0
2021-04-07 13:55:00,193.48,193.53,193.41,193.5,7035.0,178.896,178.9422,178.8313,178.9145,7035.0
2021-04-07 14:00:00,193.5,193.65,193.41,193.45,13200.0,178.9145,179.0532,178.8313,178.8683,13200.0
2021-04-07 14:05:00,193.43,193.65,193.43,193.51,9166.0,178.8498,179.0532,178.8498,178.9238,9166.0
2021-04-07 14:10:00,193.53,193.66,193.53,193.62,6293.0,178.9422,179.0624,178.9422,179.0255,6293.0
2021-04-07 14:15:00,193.59,193.78,193.58,193.74,7090.0,178.9977,179.1734,178.9885,179.1364,7090.0
2021-04-07 14:20:00,193.72,193.87,193.51,193.87,11081.0,179.1179,179.2566,178.9238,179.2566,11081.0
2021-04-07 14:25:00,193.86,194.07,193.84,194.0,17502.0,179.2474,179.4415,179.2289,179.3768,17502.0
2021-04-07 14:30:00,193.98,194.11,193.91,193.97,8830.0,179.3583,179.4785,179.2936,179.3491,8830.0
2021-04-07 14:35:00,193.99,193.99,193.77,193.77,10530.0,179.3676,179.3676,179.1642,179.1642,10530.0
2021-04-07 14:40:00,193.77,193.82,193.72,193.79,7891.0,179.1642,179.2104,179.1179,179.1826,7891.0
2021-04-07 14:45:00,193.81,193.83,193.72,193.75,10434.0,179.2011,179.2196,179.1179,179.1457,10434.0
2021-04-07 14:50:00,193.83,193.91,193.79,193.83,10869.0,179.2196,179.2936,179.1826,179.2196,10869.0
2021-04-07 14:55:00,193.8,193.89,193.74,193.75,9415.0,179.1919,179.2751,179.1364,179.1457,9415.0
2021-04-07 15:00:00,193.79,193.95,193.73,193.84,12933.0,179.1826,179.3306,179.1272,179.2289,12933.0
2021-04-07 15:05:00,193.86,193.86,193.55,193.56,8231.0,179.2474,179.2474,178.9607,178.97,8231.0
2021-04-07 15:10:00,193.53,193.55,193.22,193.22,12406.0,178.9422,178.9607,178.6556,178.6556,12406.0
2021-04-07 15:15:00,193.22,193.24,193.12,193.23,16092.0,178.6556,178.6741,178.5631,178.6649,16092.0
2021-04-07 15:20:00,193.2,193.38,193.17,193.26,15197.0,178.6371,178.8035,178.6094,178.6926,15197.0
2021-04-07 15:25:00,193.25,193.37,193.24,193.33,10981.0,178.6833,178.7943,178.6741,178.7573,10981.0
2021-04-07 15:30:00,193.3,193.33,193.12,193.16,13025.0,178.7296,178.7573,178.5631,178.6001,13025.0
2021-04-07 15:35:00,193.15,193.38,193.07,193.35,22576.0,178.5909,178.8035,178.5169,178.7758,22576.0
2021-04-07 15:40:00,193.38,193.43,193.19,193.28,21495.0,178.8035,178.8498,178.6279,178.7111,21495.0
2021-04-07 15:45:00,193.28,193.43,193.26,193.38,18922.0,178.7111,178.8498,178.6926,178.8035,18922.0
2021-04-07 15:50:00,193.33,193.38,193.08,193.37,32156.0,178.7573,178.8035,178.5262,178.7943,32156.0
2021-04-07 15:55:00,193.35,193.76,193.23,193.61,169775.0,178.7758,179.1549,178.6649,179.0162,169775.0
2021-04-08 09:30:00,194.27,195.11,194.05,194.78,89522.0,179.6265,180.4031,179.423,180.098,89522.0
2021-04-08 09:35:00,194.81,194.83,194.34,194.46,22560.0,180.1258,180.1443,179.6912,179.8021,22560.0
2021-04-08 09:40:00,194.4,194.56,194.06,194.39,16702.0,179.7467,179.8946,179.4323,179.7374,16702.0
2021-04-08 09:45:00,194.3,194.54,194.12,194.12,31658.0,179.6542,179.8761,179.4878,179.4878,31658.0
2021-04-08 09:50:00,194.11,194.31,193.88,193.93,21147.0,179.4785,179.6634,179.2659,179.3121,21147.0
2021-04-08 09:55:00,193.92,194.1,193.87,194.05,28066.0,179.3028,179.4693,179.2566,179.423,28066.0
2021-04-08 10:00:00,194.02,194.1,193.68,193.75,16525.0,179.3953,179.4693,179.0809,179.1457,16525.0
2021-04-08 10:05:00,193.78,193.84,193.35,193.38,37281.0,179.1734,179.2289,178.7758,178.8035,37281.0
2021-04-08 10:10:00,193.38,193.58,193.28,193.5,44903.0,178.8035,178.9885,178.7111,178.9145,44903.0
2021-04-08 10:15:00,193.49,193.64,193.48,193.61,20743.0,178.9053,179.044,178.896,179.0162,20743.0
2021-04-08 10:20:00,193.61,194.23,193.61,194.14,24783.0,179.0162,179.5895,179.0162,179.5063,24783.0
2021-04-08 10:25:00,194.1,194.31,193.91,193.98,16692.0,179.4693,179.6634,179.2936,179.3583,16692.0
2021-04-08 10:30:00,193.97,193.99,193.52,193.81,10916.0,179.3491,179.3676,178.933,179.2011,10916.0
2021-04-08 10:35:00,193.81,193.96,193.8,193.84,9416.0,179.2011,179.3398,179.1919,179.2289,9416.0
2021-04-08 10:40:00,193.82,194.16,193.79,194.16,6293.0,179.2104,179.5248,179.1826,179.5248,6293.0
2021-04-08 10:45:00,194.19,194.21,193.83,193.9,13677.0,179.5525,179.571,179.2196,179.2844,13677.0
2021-04-08 10:50:00,193.89,194.11,193.89,194.05,9007.0,179.2751,179.4785,179.2751,179.423,9007.0
2021-04-08 10:55:00,194.0,194.12,193.81,193.89,10932.0,179.3768,179.4878,179.2011,179.2751,10932.0
2021-04-08 11:00:00,193.93,194.17,193.87,194.17,30372.0,179.3121,179.534,179.2566,179.534,30372.0
2021-04-08 11:05:00,194.14,194.38,194.14,194.22,21186.0,179.5063,179.7282,179.5063,179.5802,21186.0
2021-04-08 11:10:00,194.24,194.31,194.23,194.28,19428.0,179.5987,179.6634,179.5895,179.6357,19428.0
2021-04-08 11:15:00,194.34,194.53,194.24,194.49,18247.0,179.6912,179.8669,179.5987,179.8299,18247.0
2021-04-08 11:20:00,194.53,194.74,194.3,194.53,23667.0,179.8669,180.061,179.6542,179.8669,23667.0
2021-04-08 11:25:00,194.56,194.56,194.18,194.32,13784.0,179.8946,179.8946,179.5432,179.6727,13784.0
2021-04-08 11:30:00,194.38,194.5,194.34,194.34,16887.0,179.7282,179.8391,179.6912,179.6912,16887.0
2021-04-08 11:35:00,194.39,194.44,194.31,194.38,10947.0,179.7374,179.7836,179.6634,179.7282,10947.0
2021-04-08 11:40:00,194.39,194.55,194.35,194.55,14700.0,179.7374,179.8854,179.7004,179.8854,14700.0
2021-04-08 11:45:00,194.57,194.74,194.55,194.62,20160.0,179.9039,180.061,179.8854,179.9501,20160.0
2021-04-08 11:50:00,194.59,194.74,194.59,194.69,10819.0,179.9223,180.061,179.9223,180.0148,10819.0
2021-04-08 11:55:00,194.68,194.69,194.53,194.57,20018.0,180.0056,180.0148,179.8669,179.9039,20018.0
2021-04-08 12:00:00,194.58,194.66,194.31,194.41,32219.0,179.9131,179.9871,179.6634,179.7559,32219.0
2021-04-08 12:05:00,194.39,194.47,194.12,194.15,29080.0,179.7374,179.8114,179.4878,179.5155,29080.0
2021-04-08 12:10:00,194.15,194.41,193.98,194.41,59274.0,179.5155,179.7559,179.3583,179.7559,59274.0
2021-04-08 12:15:00,194.46,194.69,194.39,194.49,26277.0,179.8021,180.0148,179.7374,179.8299,26277.0
2021-04-08 12:20:00,194.5,194.67,194.41,194.61,15248.0,179.8391,179.9963,179.7559,179.9408,15248.0
2021-04-08 12:25:00,194.59,194.76,194.51,194.75,16325.0,179.9223,180.0795,179.8484,180.0703,16325.0
2021-04-08 12:30:00,194.75,194.79,194.41,194.72,33049.0,180.0703,180.1073,179.7559,180.0425,33049.0
2021-04-08 12:35:00,194.74,194.79,194.66,194.71,16676.0,180.061,180.1073,179.9871,180.0333,16676.0
2021-04-08 12:40:00,194.71,194.72,194.52,194.7,9174.0,180.0333,180.0425,179.8576,180.0241,9174.0
2021-04-08 12:45:00,194.73,194.77,194.57,194.77,15225.0,180.0518,180.0888,179.9039,180.0888,15225.0
2021-04-08 12:50:00,194.77,194.85,194.75,194.85,9629.0,180.0888,180.1627,180.0703,180.1627,9629.0
2021-04-08 12:55:00,194.87,194.88,194.63,194.69,14774.0,180.1812,180.1905,179.9593,180.0148,14774.0
2021-04-08 13:00:00,194.69,194.8,194.47,194.8,22095.0,180.0148,180.1165,179.8114,180.1165,22095.0
2021-04-08 13:05:00,194.78,194.82,194.69,194.79,15707.0,180.098,180.135,180.0148,180.1073,15707.0
2021-04-08 13:10:00,194.8,194.87,194.76,194.84,7740.0,180.1165,180.1812,180.0795,180.1535,7740.0
2021-04-08 13:15:00,194.87,194.98,194.65,194.95,13498.0,180.1812,180.2829,179.9778,180.2552,13498.0
2021-04-08 13:20:00,194.96,194.98,194.76,194.76,8315.0,180.2645,180.2829,180.0795,180.0795,8315.0
2021-04-08 13:25:00,194.78,194.83,194.56,194.63,11913.0,180.098,180.1443,179.8946,179.9593,11913.0
2021-04-08 13:30:00,194.67,194.69,194.46,194.59,16903.0,179.9963,180.0148,179.8021,179.9223,16903.0
2021-04-08 13:35:00,194.58,194.67,194.44,194.56,12708.0,179.9131,179.9963,179.7836,179.8946,12708.0
2021-04-08 13:40:00,194.59,194.63,194.21,194.32,21521.0,179.9223,179.9593,179.571,179.6727,21521.0
2021-04-08 13:45:00,194.34,194.49,194.18,194.18,15330.0,179.6912,179.8299,179.5432,179.5432,15330.0
2021-04-08 13:50:00,194.18,194.24,194.02,194.03,10012.0,179.5432,179.5987,179.3953,179.4046,10012.0
2021-04-08 13:55:00,194.06,194.18,194.02,194.07,6761.0,179.4323,179.5432,179.3953,179.4415,6761.0
2021-04-08 14:00:00,194.07,194.13,193.9,193.97,15315.0,179.4415,179.497,179.2844,179.3491,15315.0
2021-04-08 14:05:00,194.01,194.01,193.85,193.95,5078.0,179.3861,179.3861,179.2381,179.3306,5078.0
2021-04-08 14:10:00,193.97,193.99,193.78,193.84,12484.0,179.3491,179.3676,179.1734,179.2289,12484.0
2021-04-08 14:15:00,193.87,193.95,193.87,193.94,14709.0,179.2566,179.3306,179.2566,179.3213,14709.0
2021-04-08 14:20:00,193.93,194.12,193.92,193.98,10406.0,179.3121,179.4878,179.3028,179.3583,10406.0
2021-04-08 14:25:00,193.99,194.26,193.96,194.23,7891.0,179.3676,179.6172,179.3398,179.5895,7891.0
2021-04-08 14:30:00,194.21,194.28,194.2,194.23,5892.0,179.571,179.6357,179.5617,179.5895,5892.0
2021-04-08 14:35:00,194.21,194.61,194.21,194.23,33588.0,179.571,179.9408,179.571,179.5895,33588.0
2021-04-08 14:40:00,194.21,194.68,194.14,194.67,27685.0,179.571,180.0056,179.5063,179.9963,27685.0
2021-04-08 14:45:00,194.67,194.72,194.52,194.52,9819.0,179.9963,180.0425,179.8576,179.8576,9819.0
2021-04-08 14:50:00,194.48,194.6,194.48,194.57,5222.0,179.8206,179.9316,179.8206,179.9039,5222.0
2021-04-08 14:55:00,194.53,194.8,194.53,194.77,7288.0,179.8669,180.1165,179.8669,180.0888,7288.0
2021-04-08 15:00:00,194.76,194.78,194.67,194.69,10968.0,180.0795,180.098,179.9963,180.0148,10968.0
2021-04-08 15:05:00,194.66,194.75,194.46,194.75,13685.0,179.9871,180.0703,179.8021,180.0703,13685.0
2021-04-08 15:10:00,194.75,194.8,194.65,194.69,7961.0,180.0703,180.1165,179.9778,180.0148,7961.0
2021-04-08 15:15:00,194.7,194.79,194.62,194.74,10463.0,180.0241,180.1073,179.9501,180.061,10463.0
2021-04-08 15:20:00,194.74,194.87,194.73,194.77,12406.0,180.061,180.1812,180.0518,180.0888,12406.0
2021-04-08 15:25:00,194.78,194.81,194.57,194.57,7987.0,180.098,180.1258,179.9039,179.9039,7987.0
2021-04-08 15:30:00,194.58,194.8,194.56,194.8,15203.0,179.9131,180.1165,179.8946,180.1165,15203.0
2021-04-08 15:35:00,194.83,194.83,194.53,194.54,23337.0,180.1443,180.1443,179.8669,179.8761,23337.0
2021-04-08 15:40:00,194.56,194.58,194.45,194.49,13961.0,179.8946,179.9131,179.7929,179.8299,13961.0
2021-04-08 15:45:00,194.47,194.49,194.27,194.27,23961.0,179.8114,179.8299,179.6265,179.6265,23961.0
2021-04-08 15:50:00,194.28,194.39,194.17,194.3,34685.0,179.6357,179.7374,179.534,179.6542,34685.0
2021-04-08 15:55:00,194.29,194.31,194.04,194.23,90244.0,179.645,179.6634,179.4138,179.5895,90244.0
2021-04-09 09:30:00,195.4,196.27,194.3,196.21,99295.0,180.6713,181.4757,179.6542,181.4202,99295.0
2021-04-09 09:35:00,196.18,197.15,196.18,197.12,65475.0,181.3925,182.2894,181.3925,182.2616,65475.0
2021-04-09 09:40:00,197.07,197.92,197.0,197.9,58632.0,182.2154,183.0013,182.1507,182.9828,58632.0
2021-04-09 09:45:00,197.83,198.14,197.38,197.87,66621.0,182.9181,183.2048,182.502,182.9551,66621.0
2021-04-09 09:50:00,197.84,198.41,197.71,198.24,56213.0,182.9274,183.4544,182.8072,183.2972,56213.0
2021-04-09 09:55:00,198.2,198.67,198.02,198.1,41618.0,183.2602,183.6948,183.0938,183.1678,41618.0
2021-04-09 10:00:00,198.14,198.37,198.0,198.06,42795.0,183.2048,183.4174,183.0753,183.1308,42795.0
2021-04-09 10:05:00,198.06,198.1,197.69,198.08,39388.0,183.1308,183.1678,182.7887,183.1493,39388.0
2021-04-09 10:10:00,198.09,198.1,197.27,197.34,30770.0,183.1585,183.1678,182.4003,182.4651,30770.0
2021-04-09 10:15:00,197.37,197.42,197.17,197.3,27694.0,182.4928,182.539,182.3079,182.4281,27694.0
2021-04-09 10:20:00,197.31,197.39,197.15,197.23,18460.0,182.4373,182.5113,182.2894,182.3633,18460.0
2021-04-09 10:25:00,197.23,197.4,197.02,197.19,23974.0,182.3633,182.5205,182.1692,182.3264,23974.0
2021-04-09 10:30:00,197.25,197.49,197.06,197.49,32899.0,182.3818,182.6037,182.2062,182.6037,32899.0
2021-04-09 10:35:00,197.47,197.49,196.95,197.01,20370.0,182.5853,182.6037,182.1045,182.1599,20370.0
2021-04-09 10:40:00,197.0,197.08,196.56,196.64,17934.0,182.1507,182.2247,181.7438,181.8178,17934.0
2021-04-09 10:45:00,196.61,196.83,196.57,196.78,16055.0,181.7901,181.9935,181.7531,181.9473,16055.0
2021-04-09 10:50:00,196.76,197.02,196.61,196.9,14550.0,181.9288,182.1692,181.7901,182.0582,14550.0
2021-04-09 10:55:00,196.87,196.87,196.61,196.61,11827.0,182.0305,182.0305,181.7901,181.7901,11827.0
2021-04-09 11:00:00,196.58,196.62,196.39,196.6,16204.0,181.7623,181.7993,181.5867,181.7808,16204.0
2021-04-09 11:05:00,196.61,196.95,196.52,196.78,9239.0,181.7901,182.1045,181.7069,181.9473,9239.0
2021-04-09 11:10:00,196.77,196.84,196.54,196.54,16647.0,181.938,182.0027,181.7254,181.7254,16647.0
2021-04-09 11:15:00,196.59,196.62,196.44,196.54,9426.0,181.7716,181.7993,181.6329,181.7254,9426.0
2021-04-09 11:20:00,196.53,196.67,196.4,196.42,13531.0,181.7161,181.8456,181.5959,181.6144,13531.0
2021-04-09 11:25:00,196.39,196.39,196.18,196.3,15286.0,181.5867,181.5867,181.3925,181.5034,15286.0
2021-04-09 11:30:00,196.26,196.26,196.05,196.05,12005.0,181.4665,181.4665,181.2723,181.2723,12005.0
2021-04-09 11:35:00,196.02,196.05,195.77,195.86,17988.0,181.2446,181.2723,181.0134,181.0966,17988.0
2021-04-09 11:40:00,195.86,196.07,195.8,195.95,14470.0,181.0966,181.2908,181.0411,181.1798,14470.0
2021-04-09 11:45:00,195.95,196.28,195.92,196.19,15963.0,181.1798,181.485,181.1521,181.4017,15963.0
2021-04-09 11:50:00,196.17,196.29,196.16,196.27,10911.0,181.3832,181.4942,181.374,181.4757,10911.0
2021-04-09 11:55:00,196.28,196.43,196.26,196.37,11160.0,181.485,181.6236,181.4665,181.5682,11160.0
2021-04-09 12:00:00,196.37,196.53,196.33,196.45,13792.0,181.5682,181.7161,181.5312,181.6421,13792.0
2021-04-09 12:05:00,196.48,196.63,196.25,196.31,19385.0,181.6699,181.8086,181.4572,181.5127,19385.0
2021-04-09 12:10:00,196.3,196.47,196.25,196.31,10677.0,181.5034,181.6606,181.4572,181.5127,10677.0
2021-04-09 12:15:00,196.33,196.69,196.27,196.67,22111.0,181.5312,181.8641,181.4757,181.8456,22111.0
2021-04-09 12:20:00,196.65,196.96,196.65,196.9,19153.0,181.8271,182.1137,181.8271,182.0582,19153.0
2021-04-09 12:25:00,196.94,197.15,196.94,197.09,13887.0,182.0952,182.2894,182.0952,182.2339,13887.0
2021-04-09 12:30:00,197.05,197.21,197.03,197.15,12178.0,182.1969,182.3449,182.1784,182.2894,12178.0
2021-04-09 12:35:00,197.15,197.4,197.14,197.37,10848.0,182.2894,182.5205,182.2801,182.4928,10848.0
2021-04-09 12:40:00,197.36,197.53,197.36,197.49,11135.0,182.4835,182.6407,182.4835,182.6037,11135.0
2021-04-09 12:45:00,197.49,197.5,197.4,197.42,9914.0,182.6037,182.613,182.5205,182.539,9914.0
2021-04-09 12:50:00,197.39,197.5,197.37,197.45,6634.0,182.5113,182.613,182.4928,182.5668,6634.0
2021-04-09 12:55:00,197.43,197.63,197.38,197.63,5150.0,182.5483,182.7332,182.502,182.7332,5150.0
2021-04-09 13:00:00,197.61,197.75,197.6,197.67,9654.0,182.7147,182.8442,182.7055,182.7702,9654.0
2021-04-09 13:05:00,197.66,197.9,197.61,197.83,17073.0,182.7609,182.9828,182.7147,182.9181,17073.0
2021-04-09 13:10:00,197.83,197.95,197.76,197.92,9132.0,182.9181,183.0291,182.8534,183.0013,9132.0
2021-04-09 13:15:00,197.95,198.1,197.83,198.06,21093.0,183.0291,183.1678,182.9181,183.1308,21093.0
2021-04-09 13:20:00,198.06,198.2,197.99,197.99,20149.0,183.1308,183.2602,183.0661,183.0661,20149.0
2021-04-09 13:25:00,198.02,198.13,197.94,198.04,20823.0,183.0938,183.1955,183.0198,183.1123,20823.0
2021-04-09 13:30:00,198.02,198.05,197.9,198.04,8681.0,183.0938,183.1215,182.9828,183.1123,8681.0
2021-04-09 13:35:00,198.05,198.2,198.05,198.2,11050.0,183.1215,183.2602,183.1215,183.2602,11050.0
2021-04-09 13:40:00,198.19,198.5,198.17,198.41,18013.0,183.251,183.5376,183.2325,183.4544,18013.0
2021-04-09 13:45:00,198.43,198.52,198.34,198.51,10500.0,183.4729,183.5561,183.3897,183.5469,10500.0
2021-04-09 13:50:00,198.49,198.49,198.09,198.18,21963.0,183.5284,183.5284,183.1585,183.2417,21963.0
2021-04-09 13:55:00,198.23,198.24,197.97,198.16,17444.0,183.288,183.2972,183.0476,183.2232,17444.0
2021-04-09 14:00:00,198.19,198.22,197.9,197.98,28261.0,183.251,183.2787,182.9828,183.0568,28261.0
2021-04-09 14:05:00,197.98,198.02,197.72,197.81,20834.0,183.0568,183.0938,182.8164,182.8996,20834.0
2021-04-09 14:10:00,197.81,198.27,197.77,198.27,16854.0,182.8996,183.325,182.8626,183.325,16854.0
2021-04-09 14:15:00,198.29,198.58,198.28,198.44,33216.0,183.3434,183.6116,183.3342,183.4821,33216.0
2021-04-09 14:20:00,198.44,198.44,198.12,198.29,19277.0,183.4821,183.4821,183.1863,183.3434,19277.0
2021-04-09 14:25:00,198.25,198.38,198.05,198.12,13123.0,183.3065,183.4267,183.1215,183.1863,13123.0
2021-04-09 14:30:00,198.14,198.3,198.03,198.27,12031.0,183.2048,183.3527,183.103,183.325,12031.0
2021-04-09 14:35:00,198.26,198.35,198.08,198.33,28986.0,183.3157,183.3989,183.1493,183.3804,28986.0
2021-04-09 14:40:00,198.32,198.34,197.97,198.06,24351.0,183.3712,183.3897,183.0476,183.1308,24351.0
2021-04-09 14:45:00,198.04,198.08,197.7,197.72,27564.0,183.1123,183.1493,182.7979,182.8164,27564.0
2021-04-09 14:50:00,197.7,197.94,197.51,197.88,26647.0,182.7979,183.0198,182.6222,182.9644,26647.0
2021-04-09 14:55:00,197.91,197.91,197.53,197.62,23641.0,182.9921,182.9921,182.6407,182.7239,23641.0
2021-04-09 15:00:00,197.57,197.63,197.38,197.4,16406.0,182.6777,182.7332,182.502,182.5205,16406.0
2021-04-09 15:05:00,197.4,197.42,197.18,197.23,24734.0,182.5205,182.539,182.3171,182.3633,24734.0
2021-04-09 15:10:00,197.22,197.38,197.18,197.28,15328.0,182.3541,182.502,182.3171,182.4096,15328.0
2021-04-09 15:15:00,197.25,197.58,197.24,197.54,10934.0,182.3818,182.687,182.3726,182.65,10934.0
2021-04-09 15:20:00,197.55,197.88,197.55,197.88,30174.0,182.6592,182.9644,182.6592,182.9644,30174.0
2021-04-09 15:25:00,197.86,197.98,197.8,197.96,27875.0,182.9459,183.0568,182.8904,183.0383,27875.0
2021-04-09 15:30:00,197.99,198.24,197.9,198.24,25722.0,183.0661,183.2972,182.9828,183.2972,25722.0
2021-04-09 15:35:00,198.24,198.35,198.05,198.09,23445.0,183.2972,183.3989,183.1215,183.1585,23445.0
2021-04-09 15:40:00,198.09,198.28,198.0,198.06,31610.0,183.1585,183.3342,183.0753,183.1308,31610.0
2021-04-09 15:45:00,198.08,198.24,198.03,198.15,41392.0,183.1493,183.2972,183.103,183.214,41392.0
2021-04-09 15:50:00,198.12,198.4,198.11,198.19,48881.0,183.1863,183.4452,183.177,183.251,48881.0
2021-04-09 15:55:00,198.22,198.53,198.06,198.53,118286.0,183.2787,183.5654,183.1308,183.5654,118286.0
2021-04-12 09:30:00,198.16,200.06,198.16,200.02,190982.0,183.2232,184.98,183.2232,184.943,190982.0
2021-04-12 09:35:00,200.0,200.28,199.68,199.9,54880.0,184.9246,185.1834,184.6287,184.8321,54880.0
2021-04-12 09:40:00,199.91,200.2,199.67,199.92,38000.0,184.8413,185.1095,184.6194,184.8506,38000.0
2021-04-12 09:45:00,199.91,200.04,199.21,199.31,42578.0,184.8413,184.9615,184.1941,184.2866,42578.0
2021-04-12 09:50:00,199.32,199.32,198.42,198.78,50512.0,184.2958,184.2958,183.4636,183.7965,50512.0
2021-04-12 09:55:00,198.78,199.1,198.66,199.03,25755.0,183.7965,184.0924,183.6856,184.0277,25755.0
2021-04-12 10:00:00,199.03,199.17,198.69,199.17,69647.0,184.0277,184.1571,183.7133,184.1571,69647.0
2021-04-12 10:05:00,199.1,199.4,198.92,199.39,35800.0,184.0924,184.3698,183.926,184.3605,35800.0
2021-04-12 10:10:00,199.36,199.37,198.8,199.29,32476.0,184.3328,184.342,183.815,184.2681,32476.0
2021-04-12 10:15:00,199.31,199.5,198.99,199.16,105915.0,184.2866,184.4622,183.9907,184.1479,105915.0
2021-04-12 10:20:00,199.16,199.75,199.11,199.74,38180.0,184.1479,184.6934,184.1016,184.6842,38180.0
2021-04-12 10:25:00,199.74,199.87,199.56,199.59,27713.0,184.6842,184.8044,184.5177,184.5455,27713.0
2021-04-12 10:30:00,199.61,199.71,198.88,198.98,30573.0,184.5639,184.6564,183.889,183.9814,30573.0
2021-04-12 10:35:00,198.98,199.27,198.85,199.21,22516.0,183.9814,184.2496,183.8612,184.1941,22516.0
2021-04-12 10:40:00,199.19,199.25,198.97,199.07,21860.0,184.1756,184.2311,183.9722,184.0647,21860.0
2021-04-12 10:45:00,199.04,199.13,198.85,199.0,22051.0,184.0369,184.1201,183.8612,183.9999,22051.0
2021-04-12 10:50:00,199.0,199.19,198.9,199.0,22899.0,183.9999,184.1756,183.9075,183.9999,22899.0
2021-04-12 10:55:00,199.0,199.3,198.95,199.23,47270.0,183.9999,184.2773,183.9537,184.2126,47270.0
2021-04-12 11:00:00,199.26,199.4,198.97,199.08,30892.0,184.2403,184.3698,183.9722,184.0739,30892.0
2021-04-12 11:05:00,199.09,199.34,198.97,199.14,25930.0,184.0831,184.3143,183.9722,184.1294,25930.0
2021-04-12 11:10:00,199.16,199.16,198.83,198.98,35536.0,184.1479,184.1479,183.8427,183.9814,35536.0
2021-04-12 11:15:00,199.0,199.23,198.91,199.16,28402.0,183.9999,184.2126,183.9167,184.1479,28402.0
2021-04-12 11:20:00,199.12,199.29,199.02,199.26,31361.0,184.1109,184.2681,184.0184,184.2403,31361.0
2021-04-12 11:25:00,199.24,199.24,198.99,199.03,28288.0,184.2218,184.2218,183.9907,184.0277,28288.0
2021-04-12 11:30:00,199.05,199.32,198.97,199.11,16383.0,184.0462,184.2958,183.9722,184.1016,16383.0
2021-04-12 11:35:00,199.08,199.13,198.87,199.09,15526.0,184.0739,184.1201,183.8797,184.0831,15526.0
2021-04-12 11:40:00,199.07,199.19,198.96,199.14,14821.0,184.0647,184.1756,183.9629,184.1294,14821.0
2021-04-12 11:45:00,199.14,199.26,199.04,199.12,17855.0,184.1294,184.2403,184.0369,184.1109,17855.0
2021-04-12 11:50:00,199.17,199.18,199.05,199.05,23163.0,184.1571,184.1664,184.0462,184.0462,23163.0
2021-04-12 11:55:00,199.07,199.14,199.01,199.04,25728.0,184.0647,184.1294,184.0092,184.0369,25728.0
2021-04-12 12:00:00,199.04,199.05,198.94,199.02,20933.0,184.0369,184.0462,183.9445,184.0184,20933.0
2021-04-12 12:05:00,199.01,199.04,198.93,198.99,22003.0,184.0092,184.0369,183.9352,183.9907,22003.0
2021-04-12 12:10:00,198.98,199.07,198.91,198.92,22974.0,183.9814,184.0647,183.9167,183.926,22974.0
2021-04-12 12:15:00,198.93,199.23,198.9,199.23,17207.0,183.9352,184.2126,183.9075,184.2126,17207.0
2021-04-12 12:20:00,199.25,199.57,199.21,199.54,20066.0,184.2311,184.527,184.1941,184.4992,20066.0
2021-04-12 12:25:00,199.53,199.62,199.32,199.62,20505.0,184.49,184.5732,184.2958,184.5732,20505.0
2021-04-12 12:30:00,199.59,199.7,199.51,199.7,31452.0,184.5455,184.6472,184.4715,184.6472,31452.0
2021-04-12 12:35:00,199.68,199.78,199.62,199.69,22708.0,184.6287,184.7211,184.5732,184.6379,22708.0
2021-04-12 12:40:00,199.67,199.69,199.33,199.51,24753.0,184.6194,184.6379,184.3051,184.4715,24753.0
2021-04-12 12:45:00,199.49,199.58,199.3,199.3,22763.0,184.453,184.5362,184.2773,184.2773,22763.0
2021-04-12 12:50:00,199.3,199.64,199.29,199.5,44439.0,184.2773,184.5917,184.2681,184.4622,44439.0
2021-04-12 12:55:00,199.51,199.64,199.44,199.61,13262.0,184.4715,184.5917,184.4068,184.5639,13262.0
2021-04-12 13:00:00,199.61,199.69,199.43,199.52,15660.0,184.5639,184.6379,184.3975,184.4807,15660.0
2021-04-12 13:05:00,199.53,199.64,199.53,199.58,12159.0,184.49,184.5917,184.49,184.5362,12159.0
2021-04-12 13:10:00,199.55,199.59,199.45,199.59,9305.0,184.5085,184.5455,184.416,184.5455,9305.0
2021-04-12 13:15:00,199.57,199.66,199.47,199.64,9251.0,184.527,184.6102,184.4345,184.5917,9251.0
2021-04-12 13:20:00,199.6,199.67,199.55,199.57,9699.0,184.5547,184.6194,184.5085,184.527,9699.0
2021-04-12 13:25:00,199.6,199.9,199.59,199.68,18538.0,184.5547,184.8321,184.5455,184.6287,18538.0
2021-04-12 13:30:00,199.67,199.87,199.63,199.87,13385.0,184.6194,184.8044,184.5824,184.8044,13385.0
2021-04-12 13:35:00,199.88,199.89,199.62,199.7,11535.0,184.8136,184.8228,184.5732,184.6472,11535.0
2021-04-12 13:40:00,199.72,199.72,199.55,199.68,5912.0,184.6657,184.6657,184.5085,184.6287,5912.0
2021-04-12 13:45:00,199.68,199.85,199.66,199.85,7316.0,184.6287,184.7859,184.6102,184.7859,7316.0
2021-04-12 13:50:00,199.82,199.95,199.81,199.86,10332.0,184.7581,184.8783,184.7489,184.7951,10332.0
2021-04-12 13:55:00,199.86,199.86,199.58,199.7,12635.0,184.7951,184.7951,184.5362,184.6472,12635.0
2021-04-12 14:00:00,199.63,199.81,199.63,199.67,9814.0,184.5824,184.7489,184.5824,184.6194,9814.0
2021-04-12 14:05:00,199.67,199.83,199.61,199.77,10079.0,184.6194,184.7674,184.5639,184.7119,10079.0
2021-04-12 14:10:00,199.79,199.92,199.72,199.79,11110.0,184.7304,184.8506,184.6657,184.7304,11110.0
2021-04-12 14:15:00,199.77,199.87,199.75,199.81,15954.0,184.7119,184.8044,184.6934,184.7489,15954.0
2021-04-12 14:20:00,199.79,199.89,199.75,199.76,8149.0,184.7304,184.8228,184.6934,184.7026,8149.0
2021-04-12 14:25:00,199.81,200.06,199.71,200.06,38335.0,184.7489,184.98,184.6564,184.98,38335.0
2021-04-12 14:30:00,200.11,200.18,199.77,199.78,15247.0,185.0263,185.091,184.7119,184.7211,15247.0
2021-04-12 14:35:00,199.76,199.98,199.73,199.95,12821.0,184.7026,184.9061,184.6749,184.8783,12821.0
2021-04-12 14:40:00,199.95,200.07,199.84,200.03,19397.0,184.8783,184.9893,184.7766,184.9523,19397.0
2021-04-12 14:45:00,200.02,200.08,199.92,200.05,14253.0,184.943,184.9985,184.8506,184.9708,14253.0
2021-04-12 14:50:00,200.05,200.09,199.95,200.05,20006.0,184.9708,185.0078,184.8783,184.9708,20006.0
2021-04-12 14:55:00,200.05,200.3,200.05,200.25,17564.0,184.9708,185.2019,184.9708,185.1557,17564.0
2021-04-12 15:00:00,200.24,200.27,200.09,200.12,22122.0,185.1465,185.1742,185.0078,185.0355,22122.0
2021-04-12 15:05:00,200.15,200.38,200.14,200.31,18044.0,185.0632,185.2759,185.054,185.2112,18044.0
2021-04-12 15:10:00,200.3,200.33,200.1,200.1,13695.0,185.2019,185.2297,185.017,185.017,13695.0
2021-04-12 15:15:00,200.09,200.22,200.07,200.17,20638.0,185.0078,185.128,184.9893,185.0817,20638.0
2021-04-12 15:20:00,200.16,200.63,200.15,200.62,20078.0,185.0725,185.5071,185.0632,185.4978,20078.0
2021-04-12 15:25:00,200.63,200.78,200.58,200.72,21881.0,185.5071,185.6458,185.4608,185.5903,21881.0
2021-04-12 15:30:00,200.74,200.74,200.58,200.67,27556.0,185.6088,185.6088,185.4608,185.544,27556.0
2021-04-12 15:35:00,200.65,200.97,200.64,200.93,28279.0,185.5256,185.8214,185.5163,185.7845,28279.0
2021-04-12 15:40:00,200.92,200.98,200.69,200.84,31652.0,185.7752,185.8307,185.5625,185.7012,31652.0
2021-04-12 15:45:00,200.84,200.89,200.6,200.61,27558.0,185.7012,185.7475,185.4793,185.4886,27558.0
2021-04-12 15:50:00,200.56,200.8,200.53,200.62,62105.0,185.4423,185.6643,185.4146,185.4978,62105.0
2021-04-12 15:55:00,200.6,200.79,200.39,200.59,129983.0,185.4793,185.655,185.2852,185.4701,129983.0
2021-04-13 09:30:00,200.71,201.22,200.51,200.88,79223.0,185.581,186.0526,185.3961,185.7382,79223.0
2021-04-13 09:35:00,200.82,200.83,199.95,199.98,37066.0,185.6827,185.692,184.8783,184.9061,37066.0
2021-04-13 09:40:00,199.9,200.14,199.63,199.63,33657.0,184.8321,185.054,184.5824,184.5824,33657.0
2021-04-13 09:45:00,199.64,200.01,199.34,199.56,23443.0,184.5917,184.9338,184.3143,184.5177,23443.0
2021-04-13 09:50:00,199.59,200.08,199.56,199.68,20377.0,184.5455,184.9985,184.5177,184.6287,20377.0
2021-04-13 09:55:00,199.62,199.77,199.02,199.08,22592.0,184.5732,184.7119,184.0184,184.0739,22592.0
2021-04-13 10:00:00,199.14,199.69,199.03,199.59,29472.0,184.1294,184.6379,184.0277,184.5455,29472.0
2021-04-13 10:05:00,199.58,199.71,199.26,199.7,23415.0,184.5362,184.6564,184.2403,184.6472,23415.0
2021-04-13 10:10:00,199.67,199.81,199.23,199.25,20733.0,184.6194,184.7489,184.2126,184.2311,20733.0
2021-04-13 10:15:00,199.29,200.0,199.29,199.92,39936.0,184.2681,184.9246,184.2681,184.8506,39936.0
2021-04-13 10:20:00,199.93,200.74,199.91,200.55,43714.0,184.8598,185.6088,184.8413,185.4331,43714.0
2021-04-13 10:25:00,200.51,200.54,200.19,200.5,29828.0,185.3961,185.4238,185.1002,185.3869,29828.0
2021-04-13 10:30:00,200.5,200.67,200.4,200.47,13669.0,185.3869,185.544,185.2944,185.3591,13669.0
2021-04-13 10:35:00,200.46,200.47,200.22,200.22,12336.0,185.3499,185.3591,185.128,185.128,12336.0
2021-04-13 10:40:00,200.18,200.72,200.14,200.66,17138.0,185.091,185.5903,185.054,185.5348,17138.0
2021-04-13 10:45:00,200.65,200.79,200.3,200.36,12628.0,185.5256,185.655,185.2019,185.2574,12628.0
2021-04-13 10:50:00,200.33,200.33,199.97,200.19,17309.0,185.2297,185.2297,184.8968,185.1002,17309.0
2021-04-13 10:55:00,200.18,200.18,199.72,200.02,26465.0,185.091,185.091,184.6657,184.943,26465.0
2021-04-13 11:00:00,200.02,200.21,199.89,199.91,16749.0,184.943,185.1187,184.8228,184.8413,16749.0
2021-04-13 11:05:00,199.93,200.1,199.82,199.96,14779.0,184.8598,185.017,184.7581,184.8876,14779.0
2021-04-13 11:10:00,200.03,200.2,199.95,200.14,9995.0,184.9523,185.1095,184.8783,185.054,9995.0
2021-04-13 11:15:00,200.14,200.35,200.06,200.15,11255.0,185.054,185.2482,184.98,185.0632,11255.0
2021-04-13 11:20:00,200.11,200.27,199.94,200.18,14685.0,185.0263,185.1742,184.8691,185.091,14685.0
2021-04-13 11:25:00,200.18,200.38,200.14,200.34,12553.0,185.091,185.2759,185.054,185.2389,12553.0
2021-04-13 11:30:00,200.38,200.67,200.38,200.67,11935.0,185.2759,185.544,185.2759,185.544,11935.0
2021-04-13 11:35:00,200.7,200.75,200.4,200.4,13615.0,185.5718,185.618,185.2944,185.2944,13615.0
2021-04-13 11:40:00,200.43,200.58,200.36,200.42,6879.0,185.3221,185.4608,185.2574,185.3129,6879.0
2021-04-13 11:45:00,200.39,200.69,200.39,200.62,7354.0,185.2852,185.5625,185.2852,185.4978,7354.0
2021-04-13 11:50:00,200.62,200.7,200.47,200.69,9069.0,185.4978,185.5718,185.3591,185.5625,9069.0
2021-04-13 11:55:00,200.68,200.92,200.66,200.82,16520.0,185.5533,185.7752,185.5348,185.6827,16520.0
2021-04-13 12:00:00,200.87,201.0,200.82,200.9,13495.0,185.729,185.8492,185.6827,185.7567,13495.0
2021-04-13 12:05:00,200.9,201.02,200.76,200.96,11304.0,185.7567,185.8677,185.6273,185.8122,11304.0
2021-04-13 12:10:00,201.0,201.01,200.61,200.72,18022.0,185.8492,185.8584,185.4886,185.5903,18022.0
2021-04-13 12:15:00,200.69,200.81,200.64,200.79,9680.0,185.5625,185.6735,185.5163,185.655,9680.0
2021-04-13 12:20:00,200.8,200.85,200.7,200.71,13521.0,185.6643,185.7105,185.5718,185.581,13521.0
2021-04-13 12:25:00,200.7,200.7,200.21,200.48,11841.0,185.5718,185.5718,185.1187,185.3684,11841.0
2021-04-13 12:30:00,200.48,200.55,200.32,200.35,11147.0,185.3684,185.4331,185.2204,185.2482,11147.0
2021-04-13 12:35:00,200.34,200.45,200.31,200.31,12839.0,185.2389,185.3406,185.2112,185.2112,12839.0
2021-04-13 12:40:00,200.32,200.53,200.26,200.5,14405.0,185.2204,185.4146,185.165,185.3869,14405.0
2021-04-13 12:45:00,200.49,200.66,200.42,200.61,21620.0,185.3776,185.5348,185.3129,185.4886,21620.0
2021-04-13 12:50:00,200.59,200.62,200.33,200.37,11079.0,185.4701,185.4978,185.2297,185.2667,11079.0
2021-04-13 12:55:00,200.35,200.38,200.03,200.14,14723.0,185.2482,185.2759,184.9523,185.054,14723.0
2021-04-13 13:00:00,200.15,200.2,200.1,200.2,10153.0,185.0632,185.1095,185.017,185.1095,10153.0
2021-04-13 13:05:00,200.19,200.39,200.18,200.36,14936.0,185.1002,185.2852,185.091,185.2574,14936.0
2021-04-13 13:10:00,200.39,200.41,200.22,200.38,8771.0,185.2852,185.3036,185.128,185.2759,8771.0
2021-04-13 13:15:00,200.36,200.4,200.18,200.3,13681.0,185.2574,185.2944,185.091,185.2019,13681.0
2021-04-13 13:20:00,200.31,200.34,200.12,200.2,11062.0,185.2112,185.2389,185.0355,185.1095,11062.0
2021-04-13 13:25:00,200.21,200.28,200.15,200.23,23266.0,185.1187,185.1834,185.0632,185.1372,23266.0
2021-04-13 13:30:00,200.24,200.26,200.14,200.19,11461.0,185.1465,185.165,185.054,185.1002,11461.0
2021-04-13 13:35:00,200.19,200.31,200.19,200.24,10736.0,185.1002,185.2112,185.1002,185.1465,10736.0
2021-04-13 13:40:00,200.25,200.3,200.2,200.28,12781.0,185.1557,185.2019,185.1095,185.1834,12781.0
2021-04-13 13:45:00,200.27,200.27,200.16,200.2,18129.0,185.1742,185.1742,185.0725,185.1095,18129.0
2021-04-13 13:50:00,200.19,200.19,200.05,200.11,16228.0,185.1002,185.1002,184.9708,185.0263,16228.0
2021-04-13 13:55:00,200.13,200.23,200.06,200.23,13430.0,185.0448,185.1372,184.98,185.1372,13430.0
2021-04-13 14:00:00,200.23,200.51,200.23,200.43,22857.0,185.1372,185.3961,185.1372,185.3221,22857.0
2021-04-13 14:05:00,200.43,200.45,200.28,200.37,12787.0,185.3221,185.3406,185.1834,185.2667,12787.0
2021-04-13 14:10:00,200.35,200.51,200.26,200.44,15245.0,185.2482,185.3961,185.165,185.3314,15245.0
2021-04-13 14:15:00,200.39,200.46,200.19,200.19,14878.0,185.2852,185.3499,185.1002,185.1002,14878.0
2021-04-13 14:20:00,200.16,200.28,200.11,200.21,21304.0,185.0725,185.1834,185.0263,185.1187,21304.0
2021-04-13 14:25:00,200.17,200.3,200.17,200.27,11611.0,185.0817,185.2019,185.0817,185.1742,11611.0
2021-04-13 14:30:00,200.24,200.4,200.16,200.17,12638.0,185.1465,185.2944,185.0725,185.0817,12638.0
2021-04-13 14:35:00,200.18,200.25,200.02,200.06,13151.0,185.091,185.1557,184.943,184.98,13151.0
2021-04-13 14:40:00,200.08,200.12,199.94,199.95,31826.0,184.9985,185.0355,184.8691,184.8783,31826.0
2021-04-13 14:45:00,199.95,199.95,199.6,199.79,29460.0,184.8783,184.8783,184.5547,184.7304,29460.0
2021-04-13 14:50:00,199.81,199.83,199.56,199.68,20245.0,184.7489,184.7674,184.5177,184.6287,20245.0
2021-04-13 14:55:00,199.71,199.93,199.69,199.74,20403.0,184.6564,184.8598,184.6379,184.6842,20403.0
2021-04-13 15:00:00,199.78,200.36,199.78,200.16,23104.0,184.7211,185.2574,184.7211,185.0725,23104.0
2021-04-13 15:05:00,200.13,200.15,199.92,199.96,23047.0,185.0448,185.0632,184.8506,184.8876,23047.0
2021-04-13 15:10:00,199.98,200.1,199.87,199.87,15588.0,184.9061,185.017,184.8044,184.8044,15588.0
2021-04-13 15:15:00,199.9,200.07,199.81,200.07,18798.0,184.8321,184.9893,184.7489,184.9893,18798.0
2021-04-13 15:20:00,200.08,200.12,199.83,199.89,37942.0,184.9985,185.0355,184.7674,184.8228,37942.0
2021-04-13 15:25:00,199.87,199.95,199.73,199.86,22828.0,184.8044,184.8783,184.6749,184.7951,22828.0
2021-04-13 15:30:00,199.88,200.03,199.52,199.62,34278.0,184.8136,184.9523,184.4807,184.5732,34278.0
2021-04-13 15:35:00,199.64,199.67,199.52,199.59,36068.0,184.5917,184.6194,184.4807,184.5455,36068.0
2021-04-13 15:40:00,199.54,199.7,199.37,199.64,52382.0,184.4992,184.6472,184.342,184.5917,52382.0
2021-04-13 15:45:00,199.64,199.97,199.63,199.74,38655.0,184.5917,184.8968,184.5824,184.6842,38655.0
2021-04-13 15:50:00,199.78,199.78,199.4,199.62,52996.0,184.7211,184.7211,184.3698,184.5732,52996.0
2021-04-13 15:55:00,199.65,199.85,199.58,199.73,93125.0,184.6009,184.7859,184.5362,184.6749,93125.0
2021-04-14 09:30:00,201.05,201.63,200.72,201.57,86498.0,185.8954,186.4317,185.5903,186.3762,86498.0
2021-04-14 09:35:00,201.73,202.17,201.58,202.14,30440.0,186.5241,186.931,186.3855,186.9032,30440.0
2021-04-14 09:40:00,202.14,203.05,202.09,203.05,56132.0,186.9032,187.7447,186.857,187.7447,56132.0
2021-04-14 09:45:00,203.08,203.28,202.79,203.02,41008.0,187.7724,187.9573,187.5042,187.7169,41008.0
2021-04-14 09:50:00,203.0,203.22,202.46,202.72,34494.0,187.6984,187.9018,187.1991,187.4395,34494.0
2021-04-14 09:55:00,202.74,203.17,202.74,203.01,25379.0,187.458,187.8556,187.458,187.7077,25379.0
2021-04-14 10:00:00,203.0,203.2,202.76,202.83,17591.0,187.6984,187.8833,187.4765,187.5412,17591.0
2021-04-14 10:05:00,202.78,203.44,202.73,203.39,24410.0,187.495,188.1053,187.4488,188.059,24410.0
2021-04-14 10:10:00,203.39,203.48,203.2,203.26,26160.0,188.059,188.1422,187.8833,187.9388,26160.0
2021-04-14 10:15:00,203.21,203.25,202.34,202.61,34114.0,187.8926,187.9296,187.0882,187.3378,34114.0
2021-04-14 10:20:00,202.57,202.78,202.32,202.47,34179.0,187.3008,187.495,187.0697,187.2084,34179.0
2021-04-14 10:25:00,202.47,202.77,202.39,202.57,24455.0,187.2084,187.4858,187.1344,187.3008,24455.0
2021-04-14 10:30:00,202.55,202.7,202.5,202.62,18333.0,187.2823,187.421,187.2361,187.3471,18333.0
2021-04-14 10:35:00,202.65,202.66,202.16,202.42,18465.0,187.3748,187.384,186.9217,187.1621,18465.0
2021-04-14 10:40:00,202.37,202.67,202.37,202.48,24155.0,187.1159,187.3933,187.1159,187.2176,24155.0
2021-04-14 10:45:00,202.4,202.6,202.33,202.5,20161.0,187.1436,187.3286,187.0789,187.2361,20161.0
2021-04-14 10:50:00,202.53,202.65,202.38,202.39,19562.0,187.2638,187.3748,187.1252,187.1344,19562.0
2021-04-14 10:55:00,202.43,202.62,202.3,202.56,24870.0,187.1714,187.3471,187.0512,187.2916,24870.0
2021-04-14 11:00:00,202.61,202.67,202.14,202.18,20996.0,187.3378,187.3933,186.9032,186.9402,20996.0
2021-04-14 11:05:00,202.18,202.44,201.9,202.3,36072.0,186.9402,187.1806,186.6813,187.0512,36072.0
2021-04-14 11:10:00,202.31,202.32,202.01,202.21,20884.0,187.0604,187.0697,186.783,186.968,20884.0
2021-04-14 11:15:00,202.23,202.32,202.09,202.25,15357.0,186.9865,187.0697,186.857,187.005,15357.0
2021-04-14 11:20:00,202.2,202.33,202.1,202.21,18837.0,186.9587,187.0789,186.8663,186.968,18837.0
2021-04-14 11:25:00,202.18,202.54,202.12,202.53,22892.0,186.9402,187.2731,186.8848,187.2638,22892.0
2021-04-14 11:30:00,202.53,202.55,202.32,202.36,13819.0,187.2638,187.2823,187.0697,187.1067,13819.0
2021-04-14 11:35:00,202.38,202.61,202.35,202.47,14028.0,187.1252,187.3378,187.0974,187.2084,14028.0
2021-04-14 11:40:00,202.49,202.61,202.17,202.3,26870.0,187.2269,187.3378,186.931,187.0512,26870.0
2021-04-14 11:45:00,202.34,202.6,202.32,202.42,14551.0,187.0882,187.3286,187.0697,187.1621,14551.0
2021-04-14 11:50:00,202.42,202.57,202.31,202.42,20722.0,187.1621,187.3008,187.0604,187.1621,20722.0
2021-04-14 11:55:00,202.47,202.8,202.43,202.79,13101.0,187.2084,187.5135,187.1714,187.5042,13101.0
2021-04-14 12:00:00,202.76,202.76,202.56,202.62,17807.0,187.4765,187.4765,187.2916,187.3471,17807.0
2021-04-14 12:05:00,202.59,202.72,202.45,202.65,13117.0,187.3193,187.4395,187.1899,187.3748,13117.0
2021-04-14 12:10:00,202.68,202.78,202.57,202.58,9952.0,187.4025,187.495,187.3008,187.3101,9952.0
2021-04-14 12:15:00,202.55,202.74,202.49,202.7,15802.0,187.2823,187.458,187.2269,187.421,15802.0
2021-04-14 12:20:00,202.67,202.71,202.44,202.5,46318.0,187.3933,187.4303,187.1806,187.2361,46318.0
2021-04-14 12:25:00,202.53,203.02,202.49,203.01,54198.0,187.2638,187.7169,187.2269,187.7077,54198.0
2021-04-14 12:30:00,202.98,203.2,202.97,203.17,23642.0,187.6799,187.8833,187.6707,187.8556,23642.0
2021-04-14 12:35:00,203.19,203.38,203.17,203.32,16026.0,187.8741,188.0498,187.8556,187.9943,16026.0
2021-04-14 12:40:00,203.35,203.35,203.11,203.21,23223.0,188.022,188.022,187.8001,187.8926,23223.0
2021-04-14 12:45:00,203.2,203.41,203.18,203.4,18211.0,187.8833,188.0775,187.8649,188.0683,18211.0
2021-04-14 12:50:00,203.47,203.74,203.42,203.67,23548.0,188.133,188.3826,188.0868,188.3179,23548.0
2021-04-14 12:55:00,203.71,203.71,203.45,203.7,14130.0,188.3549,188.3549,188.1145,188.3457,14130.0
2021-04-14 13:00:00,203.67,203.75,203.55,203.65,27146.0,188.3179,188.3919,188.207,188.2994,27146.0
2021-04-14 13:05:00,203.62,203.98,203.62,203.89,18768.0,188.2717,188.6046,188.2717,188.5213,18768.0
2021-04-14 13:10:00,203.9,203.91,203.72,203.83,43623.0,188.5306,188.5398,188.3641,188.4659,43623.0
2021-04-14 13:15:00,203.78,203.87,203.67,203.8,20010.0,188.4196,188.5028,188.3179,188.4381,20010.0
2021-04-14 13:20:00,203.83,204.1,203.77,204.1,28254.0,188.4659,188.7155,188.4104,188.7155,28254.0
2021-04-14 13:25:00,204.09,204.18,203.93,203.99,24785.0,188.7063,188.7895,188.5583,188.6138,24785.0
2021-04-14 13:30:00,203.96,203.96,203.31,203.31,22239.0,188.5861,188.5861,187.9851,187.9851,22239.0
2021-04-14 13:35:00,203.31,203.48,203.2,203.41,12722.0,187.9851,188.1422,187.8833,188.0775,12722.0
2021-04-14 13:40:00,203.36,203.55,203.3,203.55,10912.0,188.0313,188.207,187.9758,188.207,10912.0
2021-04-14 13:45:00,203.52,204.08,203.47,203.69,32621.0,188.1792,188.697,188.133,188.3364,32621.0
2021-04-14 13:50:00,203.7,203.82,203.41,203.41,23463.0,188.3457,188.4566,188.0775,188.0775,23463.0
2021-04-14 13:55:00,203.45,203.49,202.85,202.98,23022.0,188.1145,188.1515,187.5597,187.6799,23022.0
2021-04-14 14:00:00,202.98,203.0,202.65,202.97,26292.0,187.6799,187.6984,187.3748,187.6707,26292.0
2021-04-14 14:05:00,202.94,202.94,202.36,202.44,15308.0,187.6429,187.6429,187.1067,187.1806,15308.0
2021-04-14 14:10:00,202.42,202.65,202.22,202.65,27940.0,187.1621,187.3748,186.9772,187.3748,27940.0
2021-04-14 14:15:00,202.66,202.68,202.25,202.62,17301.0,187.384,187.4025,187.005,187.3471,17301.0
2021-04-14 14:20:00,202.65,203.0,202.57,202.92,14550.0,187.3748,187.6984,187.3008,187.6245,14550.0
2021-04-14 14:25:00,202.91,202.96,202.37,202.37,30252.0,187.6152,187.6614,187.1159,187.1159,30252.0
2021-04-14 14:30:00,202.37,202.45,202.17,202.24,19380.0,187.1159,187.1899,186.931,186.9957,19380.0
2021-04-14 14:35:00,202.25,202.66,202.22,202.56,15600.0,187.005,187.384,186.9772,187.2916,15600.0
2021-04-14 14:40:00,202.57,202.74,202.49,202.53,16926.0,187.3008,187.458,187.2269,187.2638,16926.0
2021-04-14 14:45:00,202.53,202.66,202.23,202.43,32239.0,187.2638,187.384,186.9865,187.1714,32239.0
2021-04-14 14:50:00,202.38,202.45,202.2,202.2,12501.0,187.1252,187.1899,186.9587,186.9587,12501.0
2021-04-14 14:55:00,202.19,202.36,202.07,202.2,13714.0,186.9495,187.1067,186.8385,186.9587,13714.0
2021-04-14 15:00:00,202.13,202.25,201.8,202.24,13580.0,186.894,187.005,186.5889,186.9957,13580.0
2021-04-14 15:05:00,202.25,202.28,201.97,201.97,18665.0,187.005,187.0327,186.7461,186.7461,18665.0
2021-04-14 15:10:00,201.98,202.16,201.78,202.15,14695.0,186.7553,186.9217,186.5704,186.9125,14695.0
2021-04-14 15:15:00,202.11,202.29,202.05,202.2,13627.0,186.8755,187.0419,186.82,186.9587,13627.0
2021-04-14 15:20:00,202.18,202.18,201.86,202.17,13290.0,186.9402,186.9402,186.6444,186.931,13290.0
2021-04-14 15:25:00,202.2,202.25,202.09,202.22,17525.0,186.9587,187.005,186.857,186.9772,17525.0
2021-04-14 15:30:00,202.22,202.3,202.07,202.1,39039.0,186.9772,187.0512,186.8385,186.8663,39039.0
2021-04-14 15:35:00,202.09,202.11,201.88,201.97,36340.0,186.857,186.8755,186.6628,186.7461,36340.0
2021-04-14 15:40:00,201.97,202.02,201.71,201.9,28662.0,186.7461,186.7923,186.5057,186.6813,28662.0
2021-04-14 15:45:00,201.9,201.96,201.45,201.53,35228.0,186.6813,186.7368,186.2653,186.3392,35228.0
2021-04-14 15:50:00,201.6,201.83,201.52,201.53,48535.0,186.4039,186.6166,186.33,186.3392,48535.0
2021-04-14 15:55:00,201.51,201.74,201.3,201.71,147219.0,186.3207,186.5334,186.1266,186.5057,147219.0
2021-04-15 09:30:00,200.65,201.87,200.61,201.54,105920.0,185.5256,186.6536,185.4886,186.3485,105920.0
2021-04-15 09:35:00,201.62,202.34,201.62,201.93,42282.0,186.4224,187.0882,186.4224,186.7091,42282.0
2021-04-15 09:40:00,201.87,202.32,201.53,201.64,30910.0,186.6536,187.0697,186.3392,186.4409,30910.0
2021-04-15 09:45:00,201.71,202.42,201.71,202.15,23495.0,186.5057,187.1621,186.5057,186.9125,23495.0
2021-04-15 09:50:00,202.11,202.34,201.91,202.34,16329.0,186.8755,187.0882,186.6906,187.0882,16329.0
2021-04-15 09:55:00,202.36,202.53,202.11,202.47,27618.0,187.1067,187.2638,186.8755,187.2084,27618.0
2021-04-15 10:00:00,202.55,202.8,202.22,202.62,39066.0,187.2823,187.5135,186.9772,187.3471,39066.0
2021-04-15 10:05:00,202.64,202.64,202.21,202.42,19973.0,187.3656,187.3656,186.968,187.1621,19973.0
2021-04-15 10:10:00,202.37,202.41,202.01,202.29,27137.0,187.1159,187.1529,186.783,187.0419,27137.0
2021-04-15 10:15:00,202.39,202.59,202.24,202.47,20938.0,187.1344,187.3193,186.9957,187.2084,20938.0
2021-04-15 10:20:00,202.47,203.06,202.47,202.93,38185.0,187.2084,187.7539,187.2084,187.6337,38185.0
2021-04-15 10:25:00,202.94,203.03,202.63,202.96,28352.0,187.6429,187.7262,187.3563,187.6614,28352.0
2021-04-15 10:30:00,203.0,203.59,203.0,203.36,34968.0,187.6984,188.2439,187.6984,188.0313,34968.0
2021-04-15 10:35:00,203.34,203.69,203.17,203.69,39669.0,188.0128,188.3364,187.8556,188.3364,39669.0
2021-04-15 10:40:00,203.7,204.17,203.62,203.79,62094.0,188.3457,188.7802,188.2717,188.4289,62094.0
2021-04-15 10:45:00,203.84,204.06,203.59,203.81,36926.0,188.4751,188.6785,188.2439,188.4474,36926.0
2021-04-15 10:50:00,203.78,204.11,203.74,204.01,60846.0,188.4196,188.7248,188.3826,188.6323,60846.0
2021-04-15 10:55:00,204.0,204.01,203.82,203.97,64601.0,188.623,188.6323,188.4566,188.5953,64601.0
2021-04-15 11:00:00,203.98,204.34,203.92,204.03,30817.0,188.6046,188.9374,188.5491,188.6508,30817.0
2021-04-15 11:05:00,204.06,204.17,204.0,204.09,34779.0,188.6785,188.7802,188.623,188.7063,34779.0
2021-04-15 11:10:00,204.11,204.14,203.52,203.56,25136.0,188.7248,188.7525,188.1792,188.2162,25136.0
2021-04-15 11:15:00,203.59,203.63,203.32,203.37,22700.0,188.2439,188.2809,187.9943,188.0405,22700.0
2021-04-15 11:20:00,203.32,203.52,203.19,203.19,17426.0,187.9943,188.1792,187.8741,187.8741,17426.0
2021-04-15 11:25:00,203.16,203.49,203.08,203.41,18194.0,187.8464,188.1515,187.7724,188.0775,18194.0
2021-04-15 11:30:00,203.38,203.39,202.85,203.07,30066.0,188.0498,188.059,187.5597,187.7631,30066.0
2021-04-15 11:35:00,203.09,203.34,203.06,203.25,12190.0,187.7816,188.0128,187.7539,187.9296,12190.0
2021-04-15 11:40:00,203.25,203.26,202.92,203.02,12333.0,187.9296,187.9388,187.6245,187.7169,12333.0
2021-04-15 11:45:00,203.02,203.24,203.0,203.19,30332.0,187.7169,187.9203,187.6984,187.8741,30332.0
2021-04-15 11:50:00,203.21,203.21,203.01,203.12,8091.0,187.8926,187.8926,187.7077,187.8094,8091.0
2021-04-15 11:55:00,203.14,203.31,203.13,203.21,15412.0,187.8279,187.9851,187.8186,187.8926,15412.0
2021-04-15 12:00:00,203.21,203.48,203.2,203.3,15845.0,187.8926,188.1422,187.8833,187.9758,15845.0
2021-04-15 12:05:00,203.28,203.64,203.28,203.62,18374.0,187.9573,188.2902,187.9573,188.2717,18374.0
2021-04-15 12:10:00,203.6,204.15,203.6,204.15,23043.0,188.2532,188.7617,188.2532,188.7617,23043.0
2021-04-15 12:15:00,204.21,204.37,204.07,204.21,32868.0,188.8172,188.9652,188.6878,188.8172,32868.0
2021-04-15 12:20:00,204.21,204.25,203.92,203.94,23843.0,188.8172,188.8542,188.5491,188.5676,23843.0
2021-04-15 12:25:00,203.97,204.44,203.93,204.27,28237.0,188.5953,189.0299,188.5583,188.8727,28237.0
2021-04-15 12:30:00,204.26,204.44,204.22,204.39,13684.0,188.8634,189.0299,188.8265,188.9836,13684.0
2021-04-15 12:35:00,204.41,204.52,204.35,204.5,36281.0,189.0021,189.1038,188.9467,189.0854,36281.0
2021-04-15 12:40:00,204.45,204.56,204.34,204.54,19930.0,189.0391,189.1408,188.9374,189.1223,19930.0
2021-04-15 12:45:00,204.53,204.81,204.51,204.81,26324.0,189.1131,189.372,189.0946,189.372,26324.0
2021-04-15 12:50:00,204.82,204.97,204.76,204.95,25648.0,189.3812,189.5199,189.3258,189.5014,25648.0
2021-04-15 12:55:00,204.94,205.01,204.62,204.63,39058.0,189.4922,189.5569,189.1963,189.2056,39058.0
2021-04-15 13:00:00,204.71,204.79,204.35,204.41,20261.0,189.2795,189.3535,188.9467,189.0021,20261.0
2021-04-15 13:05:00,204.44,204.46,204.02,204.06,21194.0,189.0299,189.0484,188.6415,188.6785,21194.0
2021-04-15 13:10:00,204.05,204.35,204.05,204.31,9283.0,188.6693,188.9467,188.6693,188.9097,9283.0
2021-04-15 13:15:00,204.3,204.73,204.28,204.68,20541.0,188.9004,189.298,188.8819,189.2518,20541.0
2021-04-15 13:20:00,204.64,204.65,204.46,204.63,15481.0,189.2148,189.224,189.0484,189.2056,15481.0
2021-04-15 13:25:00,204.64,204.69,204.57,204.62,11562.0,189.2148,189.261,189.1501,189.1963,11562.0
2021-04-15 13:30:00,204.65,204.65,204.38,204.38,13890.0,189.224,189.224,188.9744,188.9744,13890.0
2021-04-15 13:35:00,204.38,204.63,204.37,204.56,11144.0,188.9744,189.2056,188.9652,189.1408,11144.0
2021-04-15 13:40:00,204.58,204.8,204.5,204.72,16032.0,189.1593,189.3627,189.0854,189.2888,16032.0
2021-04-15 13:45:00,204.72,204.74,204.42,204.45,9985.0,189.2888,189.3073,189.0114,189.0391,9985.0
2021-04-15 13:50:00,204.44,204.53,204.21,204.21,21530.0,189.0299,189.1131,188.8172,188.8172,21530.0
2021-04-15 13:55:00,204.22,204.25,204.06,204.1,16455.0,188.8265,188.8542,188.6785,188.7155,16455.0
2021-04-15 14:00:00,204.12,204.8,204.12,204.78,27833.0,188.734,189.3627,188.734,189.3442,27833.0
2021-04-15 14:05:00,204.79,204.79,204.49,204.58,12563.0,189.3535,189.3535,189.0761,189.1593,12563.0
2021-04-15 14:10:00,204.63,204.8,204.63,204.7,9758.0,189.2056,189.3627,189.2056,189.2703,9758.0
2021-04-15 14:15:00,204.74,204.86,204.65,204.71,16202.0,189.3073,189.4182,189.224,189.2795,16202.0
2021-04-15 14:20:00,204.74,204.92,204.65,204.84,20527.0,189.3073,189.4737,189.224,189.3997,20527.0
2021-04-15 14:25:00,204.86,204.88,204.79,204.8,11515.0,189.4182,189.4367,189.3535,189.3627,11515.0
2021-04-15 14:30:00,204.8,204.91,204.74,204.84,18725.0,189.3627,189.4644,189.3073,189.3997,18725.0
2021-04-15 14:35:00,204.83,204.99,204.82,204.96,15584.0,189.3905,189.5384,189.3812,189.5107,15584.0
2021-04-15 14:40:00,204.94,205.07,204.86,204.88,20758.0,189.4922,189.6124,189.4182,189.4367,20758.0
2021-04-15 14:45:00,204.93,204.95,204.35,204.35,28246.0,189.4829,189.5014,188.9467,188.9467,28246.0
2021-04-15 14:50:00,204.39,204.67,204.37,204.64,17416.0,188.9836,189.2425,188.9652,189.2148,17416.0
2021-04-15 14:55:00,204.64,204.65,204.46,204.57,24491.0,189.2148,189.224,189.0484,189.1501,24491.0
2021-04-15 15:00:00,204.56,204.69,204.43,204.69,22721.0,189.1408,189.261,189.0206,189.261,22721.0
2021-04-15 15:05:00,204.69,204.74,204.5,204.67,23431.0,189.261,189.3073,189.0854,189.2425,23431.0
2021-04-15 15:10:00,204.68,204.77,204.62,204.77,16478.0,189.2518,189.335,189.1963,189.335,16478.0
2021-04-15 15:15:00,204.84,204.85,204.63,204.7,17069.0,189.3997,189.409,189.2056,189.2703,17069.0
2021-04-15 15:20:00,204.72,204.92,204.64,204.77,18790.0,189.2888,189.4737,189.2148,189.335,18790.0
2021-04-15 15:25:00,204.78,204.8,204.45,204.6,26379.0,189.3442,189.3627,189.0391,189.1778,26379.0
2021-04-15 15:30:00,204.62,204.66,204.32,204.55,70301.0,189.1963,189.2333,188.9189,189.1316,70301.0
2021-04-15 15:35:00,204.58,204.63,204.47,204.57,33979.0,189.1593,189.2056,189.0576,189.1501,33979.0
2021-04-15 15:40:00,204.56,204.79,204.44,204.77,33698.0,189.1408,189.3535,189.0299,189.335,33698.0
2021-04-15 15:45:00,204.76,205.06,204.74,204.83,61089.0,189.3258,189.6031,189.3073,189.3905,61089.0
2021-04-15 15:50:00,204.72,204.84,204.42,204.46,60142.0,189.2888,189.3997,189.0114,189.0484,60142.0
2021-04-15 15:55:00,204.45,204.63,204.32,204.44,142367.0,189.0391,189.2056,188.9189,189.0299,142367.0
2021-04-16 09:30:00,206.57,206.77,205.52,205.9,282067.0,190.9993,191.1842,190.0285,190.3798,282067.0
2021-04-16 09:35:00,205.88,206.26,205.57,206.23,67600.0,190.3613,190.7127,190.0747,190.685,67600.0
2021-04-16 09:40:00,206.16,206.24,205.65,205.7,44654.0,190.6202,190.6942,190.1487,190.1949,44654.0
2021-04-16 09:45:00,205.68,206.33,205.27,206.33,52299.0,190.1764,190.7774,189.7973,190.7774,52299.0
2021-04-16 09:50:00,206.36,206.73,206.12,206.31,38173.0,190.8052,191.1473,190.5832,190.7589,38173.0
2021-04-16 09:55:00,206.31,206.76,206.19,206.72,28427.0,190.7589,191.175,190.648,191.138,28427.0
2021-04-16 10:00:00,206.73,207.47,206.56,207.47,50851.0,191.1473,191.8315,190.9901,191.8315,50851.0
2021-04-16 10:05:00,207.46,208.12,207.1,207.91,61689.0,191.8222,192.4325,191.4894,192.2383,61689.0
2021-04-16 10:10:00,207.91,208.24,207.6,208.06,72827.0,192.2383,192.5434,191.9517,192.377,72827.0
2021-04-16 10:15:00,208.02,208.55,207.93,208.48,100820.0,192.34,192.8301,192.2568,192.7654,100820.0
2021-04-16 10:20:00,208.43,208.56,207.96,208.1,42910.0,192.7191,192.8393,192.2845,192.414,42910.0
2021-04-16 10:25:00,208.13,208.51,208.08,208.22,43991.0,192.4417,192.7931,192.3955,192.525,43991.0
2021-04-16 10:30:00,208.29,208.86,208.23,208.72,42921.0,192.5897,193.1167,192.5342,192.9873,42921.0
2021-04-16 10:35:00,208.67,208.99,208.34,208.54,40442.0,192.941,193.2369,192.6359,192.8208,40442.0
2021-04-16 10:40:00,208.56,208.83,208.56,208.64,27188.0,192.8393,193.089,192.8393,192.9133,27188.0
2021-04-16 10:45:00,208.62,208.66,208.24,208.27,29766.0,192.8948,192.9318,192.5434,192.5712,29766.0
2021-04-16 10:50:00,208.23,208.25,207.76,207.8,32336.0,192.5342,192.5527,192.0996,192.1366,32336.0
2021-04-16 10:55:00,207.77,208.02,207.55,207.59,34227.0,192.1089,192.34,191.9055,191.9424,34227.0
2021-04-16 11:00:00,207.63,207.68,207.4,207.68,32633.0,191.9794,192.0257,191.7668,192.0257,32633.0
2021-04-16 11:05:00,207.68,208.19,207.64,208.19,26486.0,192.0257,192.4972,191.9887,192.4972,26486.0
2021-04-16 11:10:00,208.19,208.28,208.09,208.15,22552.0,192.4972,192.5804,192.4048,192.4602,22552.0
2021-04-16 11:15:00,208.12,208.37,207.91,208.09,21961.0,192.4325,192.6636,192.2383,192.4048,21961.0
2021-04-16 11:20:00,208.09,208.22,207.74,207.81,31919.0,192.4048,192.525,192.0811,192.1459,31919.0
2021-04-16 11:25:00,207.81,207.87,207.65,207.8,24389.0,192.1459,192.2013,191.9979,192.1366,24389.0
2021-04-16 11:30:00,207.89,207.98,207.75,207.9,18319.0,192.2198,192.303,192.0904,192.2291,18319.0
2021-04-16 11:35:00,207.9,207.94,207.64,207.75,22477.0,192.2291,192.2661,191.9887,192.0904,22477.0
2021-04-16 11:40:00,207.77,207.87,207.7,207.74,13164.0,192.1089,192.2013,192.0441,192.0811,13164.0
2021-04-16 11:45:00,207.75,207.87,207.69,207.82,11943.0,192.0904,192.2013,192.0349,192.1551,11943.0
2021-04-16 11:50:00,207.84,207.84,207.31,207.32,31261.0,192.1736,192.1736,191.6835,191.6928,31261.0
2021-04-16 11:55:00,207.38,207.4,206.74,206.98,30114.0,191.7483,191.7668,191.1565,191.3784,30114.0
2021-04-16 12:00:00,206.93,207.03,206.87,206.9,26434.0,191.3322,191.4247,191.2767,191.3044,26434.0
2021-04-16 12:05:00,206.9,207.0,206.85,206.97,15543.0,191.3044,191.3969,191.2582,191.3692,15543.0
2021-04-16 12:10:00,207.0,207.04,206.5,206.62,30432.0,191.3969,191.4339,190.9346,191.0456,30432.0
2021-04-16 12:15:00,206.64,206.79,206.5,206.73,44750.0,191.064,191.2027,190.9346,191.1473,44750.0
2021-04-16 12:20:00,206.76,207.1,206.75,207.03,34243.0,191.175,191.4894,191.1658,191.4247,34243.0
2021-04-16 12:25:00,207.03,207.18,206.91,207.14,14651.0,191.4247,191.5633,191.3137,191.5264,14651.0
2021-04-16 12:30:00,207.12,207.14,206.87,207.01,31537.0,191.5079,191.5264,191.2767,191.4062,31537.0
2021-04-16 12:35:00,207.0,207.12,206.99,207.05,12396.0,191.3969,191.5079,191.3877,191.4431,12396.0
2021-04-16 12:40:00,207.02,207.22,206.93,207.18,15461.0,191.4154,191.6003,191.3322,191.5633,15461.0
2021-04-16 12:45:00,207.17,207.23,207.13,207.19,15276.0,191.5541,191.6096,191.5171,191.5726,15276.0
2021-04-16 12:50:00,207.16,207.41,207.16,207.32,17864.0,191.5449,191.776,191.5449,191.6928,17864.0
2021-04-16 12:55:00,207.33,207.41,207.26,207.38,21736.0,191.702,191.776,191.6373,191.7483,21736.0
2021-04-16 13:00:00,207.35,207.37,207.14,207.19,21513.0,191.7205,191.739,191.5264,191.5726,21513.0
2021-04-16 13:05:00,207.2,207.32,207.15,207.22,17617.0,191.5818,191.6928,191.5356,191.6003,17617.0
2021-04-16 13:10:00,207.24,207.39,207.19,207.29,20394.0,191.6188,191.7575,191.5726,191.6651,20394.0
2021-04-16 13:15:00,207.27,207.44,207.27,207.37,23258.0,191.6466,191.8037,191.6466,191.739,23258.0
2021-04-16 13:20:00,207.37,207.4,207.24,207.3,20217.0,191.739,191.7668,191.6188,191.6743,20217.0
2021-04-16 13:25:00,207.3,207.56,207.23,207.48,21850.0,191.6743,191.9147,191.6096,191.8407,21850.0
2021-04-16 13:30:00,207.47,207.56,207.22,207.43,17696.0,191.8315,191.9147,191.6003,191.7945,17696.0
2021-04-16 13:35:00,207.44,207.73,207.38,207.72,17265.0,191.8037,192.0719,191.7483,192.0626,17265.0
2021-04-16 13:40:00,207.73,207.78,207.61,207.76,15847.0,192.0719,192.1181,191.9609,192.0996,15847.0
2021-04-16 13:45:00,207.75,207.79,207.54,207.55,20737.0,192.0904,192.1274,191.8962,191.9055,20737.0
2021-04-16 13:50:00,207.58,207.81,207.52,207.8,16898.0,191.9332,192.1459,191.8777,192.1366,16898.0
2021-04-16 13:55:00,207.75,207.79,207.56,207.56,24211.0,192.0904,192.1274,191.9147,191.9147,24211.0
2021-04-16 14:00:00,207.44,207.51,207.3,207.48,24303.0,191.8037,191.8685,191.6743,191.8407,24303.0
2021-04-16 14:05:00,207.47,207.75,207.47,207.73,12719.0,191.8315,192.0904,191.8315,192.0719,12719.0
2021-04-16 14:10:00,207.75,207.87,207.71,207.74,13707.0,192.0904,192.2013,192.0534,192.0811,13707.0
2021-04-16 14:15:00,207.77,207.98,207.74,207.94,15121.0,192.1089,192.303,192.0811,192.2661,15121.0
2021-04-16 14:20:00,207.96,208.17,207.93,208.15,16715.0,192.2845,192.4787,192.2568,192.4602,16715.0
2021-04-16 14:25:00,208.12,208.15,207.95,208.02,24234.0,192.4325,192.4602,192.2753,192.34,24234.0
2021-04-16 14:30:00,208.02,208.18,208.02,208.06,15867.0,192.34,192.488,192.34,192.377,15867.0
2021-04-16 14:35:00,208.08,208.11,207.87,207.97,25049.0,192.3955,192.4232,192.2013,192.2938,25049.0
2021-04-16 14:40:00,208.0,208.03,207.74,207.89,19296.0,192.3215,192.3493,192.0811,192.2198,19296.0
2021-04-16 14:45:00,207.89,207.93,207.67,207.84,24013.0,192.2198,192.2568,192.0164,192.1736,24013.0
2021-04-16 14:50:00,207.87,208.13,207.84,208.11,22378.0,192.2013,192.4417,192.1736,192.4232,22378.0
2021-04-16 14:55:00,208.11,208.27,207.82,207.83,41116.0,192.4232,192.5712,192.1551,192.1643,41116.0
2021-04-16 15:00:00,207.83,207.94,207.5,207.52,28866.0,192.1643,192.2661,191.8592,191.8777,28866.0
2021-04-16 15:05:00,207.53,208.0,207.5,207.8,63041.0,191.887,192.3215,191.8592,192.1366,63041.0
2021-04-16 15:10:00,207.78,208.02,207.61,207.94,40593.0,192.1181,192.34,191.9609,192.2661,40593.0
2021-04-16 15:15:00,207.94,208.13,207.88,208.08,77248.0,192.2661,192.4417,192.2106,192.3955,77248.0
2021-04-16 15:20:00,208.09,208.27,207.94,208.24,41952.0,192.4048,192.5712,192.2661,192.5434,41952.0
2021-04-16 15:25:00,208.23,208.4,208.14,208.21,35005.0,192.5342,192.6914,192.451,192.5157,35005.0
2021-04-16 15:30:00,208.21,208.34,208.06,208.31,31585.0,192.5157,192.6359,192.377,192.6082,31585.0
2021-04-16 15:35:00,208.32,208.69,208.27,208.6,48736.0,192.6174,192.9595,192.5712,192.8763,48736.0
2021-04-16 15:40:00,208.62,208.7,208.37,208.37,56288.0,192.8948,192.9688,192.6636,192.6636,56288.0
2021-04-16 15:45:00,208.34,208.52,208.18,208.4,60627.0,192.6359,192.8023,192.488,192.6914,60627.0
2021-04-16 15:50:00,208.37,208.42,207.65,207.66,75821.0,192.6636,192.7099,191.9979,192.0072,75821.0
2021-04-16 15:55:00,207.65,208.4,207.34,208.25,344195.0,191.9979,192.6914,191.7113,192.5527,344195.0
2021-04-19 09:30:00,206.01,207.3,205.53,205.96,128782.0,190.4815,191.6743,190.0377,190.4353,128782.0
2021-04-19 09:35:00,206.0,206.67,205.6,205.6,55014.0,190.4723,191.0918,190.1024,190.1024,55014.0
2021-04-19 09:40:00,205.71,206.72,205.64,206.06,48029.0,190.2041,191.138,190.1394,190.5278,48029.0
2021-04-19 09:45:00,206.1,206.73,205.88,206.62,28495.0,190.5648,191.1473,190.3613,191.0456,28495.0
2021-04-19 09:50:00,206.58,206.62,206.04,206.3,24938.0,191.0086,191.0456,190.5093,190.7497,24938.0
2021-04-19 09:55:00,206.28,206.81,206.28,206.61,17902.0,190.7312,191.2212,190.7312,191.0363,17902.0
2021-04-19 10:00:00,206.53,206.77,206.01,206.13,36909.0,190.9623,191.1842,190.4815,190.5925,36909.0
2021-04-19 10:05:00,206.15,206.42,205.79,206.42,24997.0,190.611,190.8606,190.2781,190.8606,24997.0
2021-04-19 10:10:00,206.29,206.49,205.97,206.11,24011.0,190.7404,190.9254,190.4445,190.574,24011.0
2021-04-19 10:15:00,206.15,207.0,206.07,206.98,38031.0,190.611,191.3969,190.537,191.3784,38031.0
2021-04-19 10:20:00,207.01,207.26,206.41,206.53,33231.0,191.4062,191.6373,190.8514,190.9623,33231.0
2021-04-19 10:25:00,206.52,206.84,206.16,206.16,30492.0,190.9531,191.249,190.6202,190.6202,30492.0
2021-04-19 10:30:00,206.13,206.17,205.81,205.91,23234.0,190.5925,190.6295,190.2966,190.3891,23234.0
2021-04-19 10:35:00,205.89,206.07,205.84,205.96,20100.0,190.3706,190.537,190.3243,190.4353,20100.0
2021-04-19 10:40:00,206.05,206.05,205.3,205.42,19806.0,190.5185,190.5185,189.8251,189.936,19806.0
2021-04-19 10:45:00,205.38,205.54,205.24,205.39,22432.0,189.899,190.047,189.7696,189.9083,22432.0
2021-04-19 10:50:00,205.36,205.56,205.14,205.45,20596.0,189.8805,190.0655,189.6771,189.9637,20596.0
2021-04-19 10:55:00,205.46,205.56,204.88,204.98,23575.0,189.973,190.0655,189.4367,189.5292,23575.0
2021-04-19 11:00:00,204.98,205.11,204.56,204.73,23523.0,189.5292,189.6494,189.1408,189.298,23523.0
2021-04-19 11:05:00,204.78,205.08,204.38,204.81,23072.0,189.3442,189.6216,188.9744,189.372,23072.0
2021-04-19 11:10:00,204.83,205.23,204.26,205.23,34647.0,189.3905,189.7603,188.8634,189.7603,34647.0
2021-04-19 11:15:00,205.23,205.36,204.83,204.9,41654.0,189.7603,189.8805,189.3905,189.4552,41654.0
2021-04-19 11:20:00,204.83,204.9,204.55,204.68,39392.0,189.3905,189.4552,189.1316,189.2518,39392.0
2021-04-19 11:25:00,204.73,205.09,204.58,204.84,46124.0,189.298,189.6309,189.1593,189.3997,46124.0
2021-04-19 11:30:00,204.83,205.08,204.66,204.91,25757.0,189.3905,189.6216,189.2333,189.4644,25757.0
2021-04-19 11:35:00,204.87,204.95,204.36,204.59,43449.0,189.4275,189.5014,188.9559,189.1686,43449.0
2021-04-19 11:40:00,204.61,204.9,204.21,204.23,48538.0,189.1871,189.4552,188.8172,188.8357,48538.0
2021-04-19 11:45:00,204.25,204.45,204.0,204.34,55257.0,188.8542,189.0391,188.623,188.9374,55257.0
2021-04-19 11:50:00,204.39,204.81,204.38,204.72,18255.0,188.9836,189.372,188.9744,189.2888,18255.0
2021-04-19 11:55:00,204.7,204.7,204.14,204.33,31276.0,189.2703,189.2703,188.7525,188.9282,31276.0
2021-04-19 12:00:00,204.34,204.59,204.08,204.08,22420.0,188.9374,189.1686,188.697,188.697,22420.0
2021-04-19 12:05:00,204.1,204.38,203.71,204.35,42182.0,188.7155,188.9744,188.3549,188.9467,42182.0
2021-04-19 12:10:00,204.38,204.69,204.16,204.23,17556.0,188.9744,189.261,188.771,188.8357,17556.0
2021-04-19 12:15:00,204.24,204.79,204.23,204.67,31007.0,188.845,189.3535,188.8357,189.2425,31007.0
2021-04-19 12:20:00,204.71,204.92,204.71,204.84,18648.0,189.2795,189.4737,189.2795,189.3997,18648.0
2021-04-19 12:25:00,204.8,204.8,204.24,204.47,22463.0,189.3627,189.3627,188.845,189.0576,22463.0
2021-04-19 12:30:00,204.5,204.57,204.2,204.24,13355.0,189.0854,189.1501,188.808,188.845,13355.0
2021-04-19 12:35:00,204.22,204.48,204.21,204.39,18008.0,188.8265,189.0669,188.8172,188.9836,18008.0
2021-04-19 12:40:00,204.47,204.47,204.15,204.24,14401.0,189.0576,189.0576,188.7617,188.845,14401.0
2021-04-19 12:45:00,204.24,204.39,204.06,204.38,17109.0,188.845,188.9836,188.6785,188.9744,17109.0
2021-04-19 12:50:00,204.34,204.64,204.34,204.48,23380.0,188.9374,189.2148,188.9374,189.0669,23380.0
2021-04-19 12:55:00,204.44,204.46,204.14,204.2,13337.0,189.0299,189.0484,188.7525,188.808,13337.0
2021-04-19 13:00:00,204.2,204.42,204.09,204.18,17092.0,188.808,189.0114,188.7063,188.7895,17092.0
2021-04-19 13:05:00,204.15,204.32,203.93,203.93,15455.0,188.7617,188.9189,188.5583,188.5583,15455.0
2021-04-19 13:10:00,203.96,204.26,203.96,204.26,12615.0,188.5861,188.8634,188.5861,188.8634,12615.0
2021-04-19 13:15:00,204.2,204.29,204.18,204.24,13579.0,188.808,188.8912,188.7895,188.845,13579.0
2021-04-19 13:20:00,204.19,204.44,204.18,204.44,15939.0,188.7987,189.0299,188.7895,189.0299,15939.0
2021-04-19 13:25:00,204.44,204.55,204.25,204.38,19377.0,189.0299,189.1316,188.8542,188.9744,19377.0
2021-04-19 13:30:00,204.34,204.35,204.13,204.27,17010.0,188.9374,188.9467,188.7432,188.8727,17010.0
2021-04-19 13:35:00,204.25,204.6,204.2,204.54,22403.0,188.8542,189.1778,188.808,189.1223,22403.0
2021-04-19 13:40:00,204.54,204.63,204.4,204.4,11041.0,189.1223,189.2056,188.9929,188.9929,11041.0
2021-04-19 13:45:00,204.38,204.44,204.17,204.23,18934.0,188.9744,189.0299,188.7802,188.8357,18934.0
2021-04-19 13:50:00,204.26,204.41,204.26,204.36,19285.0,188.8634,189.0021,188.8634,188.9559,19285.0
2021-04-19 13:55:00,204.38,204.57,204.25,204.41,26570.0,188.9744,189.1501,188.8542,189.0021,26570.0
2021-04-19 14:00:00,204.37,204.63,204.31,204.61,13952.0,188.9652,189.2056,188.9097,189.1871,13952.0
2021-04-19 14:05:00,204.66,204.66,204.22,204.25,18426.0,189.2333,189.2333,188.8265,188.8542,18426.0
2021-04-19 14:10:00,204.27,204.51,204.21,204.46,15726.0,188.8727,189.0946,188.8172,189.0484,15726.0
2021-04-19 14:15:00,204.5,204.68,204.4,204.56,13419.0,189.0854,189.2518,188.9929,189.1408,13419.0
2021-04-19 14:20:00,204.56,204.72,204.45,204.71,9525.0,189.1408,189.2888,189.0391,189.2795,9525.0
2021-04-19 14:25:00,204.7,204.84,204.54,204.64,15899.0,189.2703,189.3997,189.1223,189.2148,15899.0
2021-04-19 14:30:00,204.65,204.76,204.58,204.64,9860.0,189.224,189.3258,189.1593,189.2148,9860.0
2021-04-19 14:35:00,204.64,204.69,204.49,204.61,13547.0,189.2148,189.261,189.0761,189.1871,13547.0
2021-04-19 14:40:00,204.61,204.72,204.51,204.68,18443.0,189.1871,189.2888,189.0946,189.2518,18443.0
2021-04-19 14:45:00,204.65,204.78,204.53,204.53,24233.0,189.224,189.3442,189.1131,189.1131,24233.0
2021-04-19 14:50:00,204.51,204.76,204.51,204.69,34036.0,189.0946,189.3258,189.0946,189.261,34036.0
2021-04-19 14:55:00,204.7,205.0,204.66,204.84,18485.0,189.2703,189.5477,189.2333,189.3997,18485.0
2021-04-19 15:00:00,204.87,204.91,204.73,204.89,12733.0,189.4275,189.4644,189.298,189.446,12733.0
2021-04-19 15:05:00,204.87,205.06,204.8,204.95,39913.0,189.4275,189.6031,189.3627,189.5014,39913.0
2021-04-19 15:10:00,204.99,205.08,204.68,204.83,30826.0,189.5384,189.6216,189.2518,189.3905,30826.0
2021-04-19 15:15:00,204.83,204.88,204.65,204.68,16049.0,189.3905,189.4367,189.224,189.2518,16049.0
2021-04-19 15:20:00,204.67,204.83,204.61,204.8,13724.0,189.2425,189.3905,189.1871,189.3627,13724.0
2021-04-19 15:25:00,204.78,204.88,204.69,204.75,19321.0,189.3442,189.4367,189.261,189.3165,19321.0
2021-04-19 15:30:00,204.75,204.75,204.41,204.54,38608.0,189.3165,189.3165,189.0021,189.1223,38608.0
2021-04-19 15:35:00,204.56,204.61,204.27,204.33,40270.0,189.1408,189.1871,188.8727,188.9282,40270.0
2021-04-19 15:40:00,204.31,204.55,204.29,204.49,37534.0,188.9097,189.1316,188.8912,189.0761,37534.0
2021-04-19 15:45:00,204.5,204.54,203.8,203.83,43612.0,189.0854,189.1223,188.4381,188.4659,43612.0
2021-04-19 15:50:00,203.82,203.91,203.49,203.71,72539.0,188.4566,188.5398,188.1515,188.3549,72539.0
2021-04-19 15:55:00,203.7,204.19,203.61,204.07,132186.0,188.3457,188.7987,188.2624,188.6878,132186.0
2021-04-20 09:30:00,203.42,204.0,203.31,203.36,85361.0,188.6433,189.1812,188.5413,188.5877,85361.0
2021-04-20 09:35:00,203.32,203.32,202.42,202.83,34008.0,188.5506,188.5506,187.716,188.0962,34008.0
2021-04-20 09:40:00,202.81,203.4,202.53,202.63,27755.0,188.0776,188.6248,187.818,187.9107,27755.0
2021-04-20 09:45:00,202.63,203.39,202.49,203.39,28388.0,187.9107,188.6155,187.7809,188.6155,28388.0
2021-04-20 09:50:00,203.41,203.67,202.89,203.12,47378.0,188.634,188.8752,188.1518,188.3651,47378.0
2021-04-20 09:55:00,203.12,203.28,202.95,202.95,15786.0,188.3651,188.5135,188.2075,188.2075,15786.0
2021-04-20 10:00:00,202.95,203.27,202.71,202.81,24019.0,188.2075,188.5042,187.9849,188.0776,24019.0
2021-04-20 10:05:00,202.89,203.07,202.75,203.07,22700.0,188.1518,188.3187,188.022,188.3187,22700.0
2021-04-20 10:10:00,203.02,203.19,202.79,202.92,20338.0,188.2724,188.43,188.0591,188.1796,20338.0
2021-04-20 10:15:00,202.96,203.0,202.63,202.63,13235.0,188.2167,188.2538,187.9107,187.9107,13235.0
2021-04-20 10:20:00,202.65,202.69,201.81,201.88,47831.0,187.9292,187.9663,187.1503,187.2152,47831.0
2021-04-20 10:25:00,201.87,202.1,201.58,201.85,31308.0,187.2059,187.4192,186.937,187.1874,31308.0
2021-04-20 10:30:00,201.79,202.11,201.62,201.92,18755.0,187.1317,187.4285,186.9741,187.2523,18755.0
2021-04-20 10:35:00,201.93,202.02,201.67,201.9,16009.0,187.2615,187.345,187.0204,187.2337,16009.0
2021-04-20 10:40:00,201.86,201.91,201.42,201.81,32715.0,187.1966,187.243,186.7886,187.1503,32715.0
2021-04-20 10:45:00,201.78,201.79,201.2,201.27,42272.0,187.1224,187.1317,186.5846,186.6495,42272.0
2021-04-20 10:50:00,201.27,201.47,200.74,201.04,50180.0,186.6495,186.835,186.158,186.4362,50180.0
2021-04-20 10:55:00,200.98,201.87,200.96,201.74,23884.0,186.3806,187.2059,186.362,187.0854,23884.0
2021-04-20 11:00:00,201.73,201.77,201.21,201.43,36000.0,187.0761,187.1132,186.5939,186.7979,36000.0
2021-04-20 11:05:00,201.39,201.78,201.38,201.57,18173.0,186.7608,187.1224,186.7515,186.9277,18173.0
2021-04-20 11:10:00,201.66,201.71,201.08,201.08,12620.0,187.0112,187.0575,186.4733,186.4733,12620.0
2021-04-20 11:15:00,201.08,201.49,201.06,201.26,20454.0,186.4733,186.8535,186.4547,186.6402,20454.0
2021-04-20 11:20:00,201.31,201.67,201.31,201.59,16484.0,186.6866,187.0204,186.6866,186.9462,16484.0
2021-04-20 11:25:00,201.63,201.76,201.31,201.51,18639.0,186.9833,187.1039,186.6866,186.8721,18639.0
2021-04-20 11:30:00,201.47,201.47,201.16,201.23,14274.0,186.835,186.835,186.5475,186.6124,14274.0
2021-04-20 11:35:00,201.27,201.29,200.54,200.96,28319.0,186.6495,186.668,185.9725,186.362,28319.0
2021-04-20 11:40:00,200.98,201.33,200.86,201.26,16966.0,186.3806,186.7051,186.2693,186.6402,16966.0
2021-04-20 11:45:00,201.28,201.3,200.86,201.01,13114.0,186.6588,186.6773,186.2693,186.4084,13114.0
2021-04-20 11:50:00,201.01,201.01,200.52,200.93,12157.0,186.4084,186.4084,185.954,186.3342,12157.0
2021-04-20 11:55:00,200.99,201.43,200.99,201.28,13136.0,186.3898,186.7979,186.3898,186.6588,13136.0
2021-04-20 12:00:00,201.33,201.37,201.05,201.22,9485.0,186.7051,186.7422,186.4455,186.6031,9485.0
2021-04-20 12:05:00,201.27,201.47,201.11,201.38,12818.0,186.6495,186.835,186.5011,186.7515,12818.0
2021-04-20 12:10:00,201.34,201.63,201.33,201.63,13095.0,186.7144,186.9833,186.7051,186.9833,13095.0
2021-04-20 12:15:00,201.6,201.87,201.6,201.82,7321.0,186.9555,187.2059,186.9555,187.1595,7321.0
2021-04-20 12:20:00,201.82,202.23,201.82,202.14,15420.0,187.1595,187.5398,187.1595,187.4563,15420.0
2021-04-20 12:25:00,202.14,202.31,202.01,202.01,10500.0,187.4563,187.6139,187.3357,187.3357,10500.0
2021-04-20 12:30:00,202.05,202.28,201.97,202.21,7660.0,187.3728,187.5861,187.2986,187.5212,7660.0
2021-04-20 12:35:00,202.27,202.27,201.96,202.04,11574.0,187.5769,187.5769,187.2894,187.3636,11574.0
2021-04-20 12:40:00,202.06,202.12,201.68,201.7,12716.0,187.3821,187.4377,187.0297,187.0483,12716.0
2021-04-20 12:45:00,201.67,201.75,201.59,201.66,9968.0,187.0204,187.0946,186.9462,187.0112,9968.0
2021-04-20 12:50:00,201.67,201.8,201.57,201.57,9409.0,187.0204,187.141,186.9277,186.9277,9409.0
2021-04-20 12:55:00,201.56,201.81,201.55,201.76,17451.0,186.9184,187.1503,186.9092,187.1039,17451.0
2021-04-20 13:00:00,201.72,201.78,201.65,201.78,11314.0,187.0668,187.1224,187.0019,187.1224,11314.0
2021-04-20 13:05:00,201.76,201.93,201.58,201.6,26061.0,187.1039,187.2615,186.937,186.9555,26061.0
2021-04-20 13:10:00,201.61,201.69,201.44,201.68,13242.0,186.9648,187.039,186.8071,187.0297,13242.0
2021-04-20 13:15:00,201.68,201.86,201.59,201.8,7235.0,187.0297,187.1966,186.9462,187.141,7235.0
2021-04-20 13:20:00,201.77,201.85,201.61,201.65,10954.0,187.1132,187.1874,186.9648,187.0019,10954.0
2021-04-20 13:25:00,201.63,201.7,201.54,201.59,12127.0,186.9833,187.0483,186.8999,186.9462,12127.0
2021-04-20 13:30:00,201.67,201.68,201.45,201.54,10208.0,187.0204,187.0297,186.8164,186.8999,10208.0
2021-04-20 13:35:00,201.49,201.66,201.42,201.62,17178.0,186.8535,187.0112,186.7886,186.9741,17178.0
2021-04-20 13:40:00,201.59,201.72,201.54,201.7,9248.0,186.9462,187.0668,186.8999,187.0483,9248.0
2021-04-20 13:45:00,201.67,201.68,201.54,201.56,8725.0,187.0204,187.0297,186.8999,186.9184,8725.0
2021-04-20 13:50:00,201.53,201.87,201.51,201.79,13016.0,186.8906,187.2059,186.8721,187.1317,13016.0
2021-04-20 13:55:00,201.8,201.85,201.64,201.79,11673.0,187.141,187.1874,186.9926,187.1317,11673.0
2021-04-20 14:00:00,201.78,201.78,201.65,201.65,20183.0,187.1224,187.1224,187.0019,187.0019,20183.0
2021-04-20 14:05:00,201.62,201.65,201.29,201.42,13001.0,186.9741,187.0019,186.668,186.7886,13001.0
2021-04-20 14:10:00,201.44,201.48,201.26,201.26,10514.0,186.8071,186.8442,186.6402,186.6402,10514.0
2021-04-20 14:15:00,201.25,201.25,200.98,201.09,17725.0,186.6309,186.6309,186.3806,186.4826,17725.0
2021-04-20 14:20:00,201.07,201.25,201.0,201.09,21195.0,186.464,186.6309,186.3991,186.4826,21195.0
2021-04-20 14:25:00,201.09,201.18,200.99,201.07,22453.0,186.4826,186.566,186.3898,186.464,22453.0
2021-04-20 14:30:00,201.07,201.1,200.81,200.84,30784.0,186.464,186.4918,186.2229,186.2507,30784.0
2021-04-20 14:35:00,200.83,200.9,200.68,200.83,20724.0,186.2415,186.3064,186.1024,186.2415,20724.0
2021-04-20 14:40:00,200.81,200.92,200.71,200.71,27896.0,186.2229,186.3249,186.1302,186.1302,27896.0
2021-04-20 14:45:00,200.71,200.81,200.53,200.71,16949.0,186.1302,186.2229,185.9632,186.1302,16949.0
2021-04-20 14:50:00,200.7,200.95,200.68,200.76,11854.0,186.1209,186.3527,186.1024,186.1765,11854.0
2021-04-20 14:55:00,200.73,200.77,200.43,200.52,17392.0,186.1487,186.1858,185.8705,185.954,17392.0
2021-04-20 15:00:00,200.55,200.85,200.55,200.84,11750.0,185.9818,186.26,185.9818,186.2507,11750.0
2021-04-20 15:05:00,200.87,201.13,200.84,201.12,19452.0,186.2785,186.5197,186.2507,186.5104,19452.0
2021-04-20 15:10:00,201.11,201.51,201.1,201.5,19156.0,186.5011,186.8721,186.4918,186.8628,19156.0
2021-04-20 15:15:00,201.47,201.79,201.46,201.69,35102.0,186.835,187.1317,186.8257,187.039,35102.0
2021-04-20 15:20:00,201.72,201.79,201.61,201.63,14769.0,187.0668,187.1317,186.9648,186.9833,14769.0
2021-04-20 15:25:00,201.66,201.9,201.66,201.85,16483.0,187.0112,187.2337,187.0112,187.1874,16483.0
2021-04-20 15:30:00,201.83,201.89,201.73,201.87,19151.0,187.1688,187.2245,187.0761,187.2059,19151.0
2021-04-20 15:35:00,201.87,202.2,201.87,202.2,30161.0,187.2059,187.5119,187.2059,187.5119,30161.0
2021-04-20 15:40:00,202.2,202.7,202.2,202.41,50182.0,187.5119,187.9756,187.5119,187.7067,50182.0
2021-04-20 15:45:00,202.43,202.54,202.26,202.42,23187.0,187.7252,187.8272,187.5676,187.716,23187.0
2021-04-20 15:50:00,202.42,202.55,202.28,202.55,34416.0,187.716,187.8365,187.5861,187.8365,34416.0
2021-04-20 15:55:00,202.53,202.86,202.41,202.74,160821.0,187.818,188.124,187.7067,188.0127,160821.0
2021-04-21 09:30:00,203.8,204.72,203.22,203.98,110445.0,188.9957,189.8489,188.4578,189.1626,110445.0
2021-04-21 09:35:00,203.86,204.7,203.72,204.54,33756.0,189.0514,189.8303,188.9215,189.682,33756.0
2021-04-21 09:40:00,204.5,204.74,204.36,204.7,39698.0,189.6449,189.8674,189.515,189.8303,39698.0
2021-04-21 09:45:00,204.66,204.81,204.36,204.73,50554.0,189.7932,189.9323,189.515,189.8582,50554.0
2021-04-21 09:50:00,204.71,204.82,204.11,204.11,27450.0,189.8396,189.9416,189.2832,189.2832,27450.0
2021-04-21 09:55:00,204.13,204.6,204.03,204.43,27223.0,189.3017,189.7376,189.209,189.5799,27223.0
2021-04-21 10:00:00,204.47,204.7,203.94,203.98,31456.0,189.617,189.8303,189.1255,189.1626,31456.0
2021-04-21 10:05:00,204.0,204.02,203.63,203.8,15822.0,189.1812,189.1997,188.8381,188.9957,15822.0
2021-04-21 10:10:00,203.83,204.14,203.69,204.14,16553.0,189.0235,189.311,188.8937,189.311,16553.0
2021-04-21 10:15:00,204.13,204.13,203.78,203.96,14415.0,189.3017,189.3017,188.9772,189.1441,14415.0
2021-04-21 10:20:00,203.97,204.2,203.88,204.18,15983.0,189.1534,189.3667,189.0699,189.3481,15983.0
2021-04-21 10:25:00,204.14,204.24,203.85,204.19,19238.0,189.311,189.4037,189.0421,189.3574,19238.0
2021-04-21 10:30:00,204.33,204.35,203.66,203.88,16289.0,189.4872,189.5058,188.8659,189.0699,16289.0
2021-04-21 10:35:00,203.89,204.19,203.89,204.16,11355.0,189.0792,189.3574,189.0792,189.3296,11355.0
2021-04-21 10:40:00,204.17,204.41,204.06,204.14,12900.0,189.3388,189.5614,189.2368,189.311,12900.0
2021-04-21 10:45:00,204.16,204.21,203.81,203.86,13437.0,189.3296,189.3759,189.005,189.0514,13437.0
2021-04-21 10:50:00,203.84,204.03,203.72,203.82,16060.0,189.0328,189.209,188.9215,189.0143,16060.0
2021-04-21 10:55:00,203.8,204.0,203.66,203.98,19342.0,188.9957,189.1812,188.8659,189.1626,19342.0
2021-04-21 11:00:00,203.94,204.18,203.85,204.08,9423.0,189.1255,189.3481,189.0421,189.2554,9423.0
2021-04-21 11:05:00,204.08,204.18,203.67,203.72,9872.0,189.2554,189.3481,188.8752,188.9215,9872.0
2021-04-21 11:10:00,203.71,204.03,203.71,203.75,9401.0,188.9122,189.209,188.9122,188.9493,9401.0
2021-04-21 11:15:00,203.75,203.78,203.41,203.55,16983.0,188.9493,188.9772,188.634,188.7639,16983.0
2021-04-21 11:20:00,203.5,203.54,203.27,203.49,15511.0,188.7175,188.7546,188.5042,188.7082,15511.0
2021-04-21 11:25:00,203.52,203.75,203.47,203.74,17419.0,188.736,188.9493,188.6897,188.9401,17419.0
2021-04-21 11:30:00,203.73,204.49,203.72,204.44,23100.0,188.9308,189.6356,188.9215,189.5892,23100.0
2021-04-21 11:35:00,204.4,204.53,204.32,204.46,17670.0,189.5521,189.6727,189.4779,189.6078,17670.0
2021-04-21 11:40:00,204.47,204.67,204.41,204.65,11177.0,189.617,189.8025,189.5614,189.784,11177.0
2021-04-21 11:45:00,204.65,204.7,204.48,204.62,17929.0,189.784,189.8303,189.6263,189.7561,17929.0
2021-04-21 11:50:00,204.66,204.66,204.36,204.36,13887.0,189.7932,189.7932,189.515,189.515,13887.0
2021-04-21 11:55:00,204.38,204.65,204.37,204.63,11805.0,189.5336,189.784,189.5243,189.7654,11805.0
2021-04-21 12:00:00,204.64,204.7,204.44,204.53,11150.0,189.7747,189.8303,189.5892,189.6727,11150.0
2021-04-21 12:05:00,204.5,204.73,204.5,204.66,14860.0,189.6449,189.8582,189.6449,189.7932,14860.0
2021-04-21 12:10:00,204.63,204.7,204.57,204.66,8498.0,189.7654,189.8303,189.7098,189.7932,8498.0
2021-04-21 12:15:00,204.7,204.93,204.69,204.8,11964.0,189.8303,190.0436,189.8211,189.9231,11964.0
2021-04-21 12:20:00,204.66,204.73,204.56,204.61,9660.0,189.7932,189.8582,189.7005,189.7469,9660.0
2021-04-21 12:25:00,204.61,204.7,204.58,204.68,7812.0,189.7469,189.8303,189.7191,189.8118,7812.0
2021-04-21 12:30:00,204.7,204.72,204.17,204.24,7974.0,189.8303,189.8489,189.3388,189.4037,7974.0
2021-04-21 12:35:00,204.27,204.41,204.13,204.21,9955.0,189.4316,189.5614,189.3017,189.3759,9955.0
2021-04-21 12:40:00,204.22,204.54,204.22,204.46,18120.0,189.3852,189.682,189.3852,189.6078,18120.0
2021-04-21 12:45:00,204.48,204.58,204.38,204.38,11078.0,189.6263,189.7191,189.5336,189.5336,11078.0
2021-04-21 12:50:00,204.39,204.55,204.31,204.46,9632.0,189.5429,189.6912,189.4687,189.6078,9632.0
2021-04-21 12:55:00,204.43,204.43,204.17,204.22,5906.0,189.5799,189.5799,189.3388,189.3852,5906.0
2021-04-21 13:00:00,204.23,204.38,204.16,204.16,9972.0,189.3945,189.5336,189.3296,189.3296,9972.0
2021-04-21 13:05:00,204.2,204.41,204.12,204.41,7007.0,189.3667,189.5614,189.2925,189.5614,7007.0
2021-04-21 13:10:00,204.41,204.54,204.37,204.47,6280.0,189.5614,189.682,189.5243,189.617,6280.0
2021-04-21 13:15:00,204.47,204.61,204.35,204.47,9098.0,189.617,189.7469,189.5058,189.617,9098.0
2021-04-21 13:20:00,204.47,204.59,204.36,204.41,7714.0,189.617,189.7283,189.515,189.5614,7714.0
2021-04-21 13:25:00,204.38,204.43,204.29,204.38,8977.0,189.5336,189.5799,189.4501,189.5336,8977.0
2021-04-21 13:30:00,204.46,204.56,204.41,204.46,6207.0,189.6078,189.7005,189.5614,189.6078,6207.0
2021-04-21 13:35:00,204.47,204.52,204.37,204.5,9909.0,189.617,189.6634,189.5243,189.6449,9909.0
2021-04-21 13:40:00,204.53,204.7,204.53,204.6,9781.0,189.6727,189.8303,189.6727,189.7376,9781.0
2021-04-21 13:45:00,204.64,204.64,204.48,204.54,8739.0,189.7747,189.7747,189.6263,189.682,8739.0
2021-04-21 13:50:00,204.55,204.62,204.49,204.55,12218.0,189.6912,189.7561,189.6356,189.6912,12218.0
2021-04-21 13:55:00,204.49,204.53,204.36,204.52,6709.0,189.6356,189.6727,189.515,189.6634,6709.0
2021-04-21 14:00:00,204.55,204.7,204.54,204.67,11368.0,189.6912,189.8303,189.682,189.8025,11368.0
2021-04-21 14:05:00,204.65,204.7,204.53,204.64,12056.0,189.784,189.8303,189.6727,189.7747,12056.0
2021-04-21 14:10:00,204.63,204.68,204.53,204.67,11287.0,189.7654,189.8118,189.6727,189.8025,11287.0
2021-04-21 14:15:00,204.66,204.7,204.36,204.36,16025.0,189.7932,189.8303,189.515,189.515,16025.0
2021-04-21 14:20:00,204.4,204.43,204.27,204.32,19198.0,189.5521,189.5799,189.4316,189.4779,19198.0
2021-04-21 14:25:00,204.33,204.47,204.29,204.39,17266.0,189.4872,189.617,189.4501,189.5429,17266.0
2021-04-21 14:30:00,204.38,204.57,204.38,204.54,12563.0,189.5336,189.7098,189.5336,189.682,12563.0
2021-04-21 14:35:00,204.54,204.57,204.42,204.46,11200.0,189.682,189.7098,189.5707,189.6078,11200.0
2021-04-21 14:40:00,204.52,204.56,204.38,204.43,10784.0,189.6634,189.7005,189.5336,189.5799,10784.0
2021-04-21 14:45:00,204.46,204.46,204.2,204.27,11561.0,189.6078,189.6078,189.3667,189.4316,11561.0
2021-04-21 14:50:00,204.28,204.32,204.01,204.09,12687.0,189.4408,189.4779,189.1905,189.2646,12687.0
2021-04-21 14:55:00,204.08,204.19,203.98,204.19,10832.0,189.2554,189.3574,189.1626,189.3574,10832.0
2021-04-21 15:00:00,204.15,204.28,204.08,204.19,13015.0,189.3203,189.4408,189.2554,189.3574,13015.0
2021-04-21 15:05:00,204.25,204.38,204.19,204.24,9184.0,189.413,189.5336,189.3574,189.4037,9184.0
2021-04-21 15:10:00,204.26,204.46,204.21,204.42,15110.0,189.4223,189.6078,189.3759,189.5707,15110.0
2021-04-21 15:15:00,204.45,204.45,204.22,204.33,11175.0,189.5985,189.5985,189.3852,189.4872,11175.0
2021-04-21 15:20:00,204.34,204.46,204.28,204.37,9495.0,189.4965,189.6078,189.4408,189.5243,9495.0
2021-04-21 15:25:00,204.38,204.45,204.3,204.38,14392.0,189.5336,189.5985,189.4594,189.5336,14392.0
2021-04-21 15:30:00,204.38,204.73,204.37,204.67,32623.0,189.5336,189.8582,189.5243,189.8025,32623.0
2021-04-21 15:35:00,204.7,204.84,204.62,204.67,32655.0,189.8303,189.9602,189.7561,189.8025,32655.0
2021-04-21 15:40:00,204.65,204.67,204.18,204.21,94196.0,189.784,189.8025,189.3481,189.3759,94196.0
2021-04-21 15:45:00,204.22,204.47,204.16,204.33,41800.0,189.3852,189.617,189.3296,189.4872,41800.0
2021-04-21 15:50:00,204.36,204.36,203.98,204.05,38335.0,189.515,189.515,189.1626,189.2275,38335.0
2021-04-21 15:55:00,204.02,204.02,203.65,204.02,122720.0,189.1997,189.1997,188.8566,189.1997,122720.0
2021-04-22 09:30:00,203.88,204.85,203.01,203.44,93097.0,189.0699,189.9694,188.2631,188.6619,93097.0
2021-04-22 09:35:00,203.4,203.76,203.1,203.32,52925.0,188.6248,188.9586,188.3466,188.5506,52925.0
2021-04-22 09:40:00,203.31,203.58,202.7,203.37,24436.0,188.5413,188.7917,187.9756,188.5969,24436.0
2021-04-22 09:45:00,203.42,203.45,202.56,202.75,44842.0,188.6433,188.6711,187.8458,188.022,44842.0
2021-04-22 09:50:00,202.75,203.51,202.7,203.46,36680.0,188.022,188.7268,187.9756,188.6804,36680.0
2021-04-22 09:55:00,203.46,203.68,203.2,203.45,40966.0,188.6804,188.8844,188.4393,188.6711,40966.0
2021-04-22 10:00:00,203.46,203.46,202.35,202.64,36344.0,188.6804,188.6804,187.651,187.92,36344.0
2021-04-22 10:05:00,202.71,203.09,202.64,202.96,35017.0,187.9849,188.3373,187.92,188.2167,35017.0
2021-04-22 10:10:00,203.02,203.22,202.78,202.79,25312.0,188.2724,188.4578,188.0498,188.0591,25312.0
2021-04-22 10:15:00,202.81,202.99,202.57,202.72,27646.0,188.0776,188.2445,187.8551,187.9942,27646.0
2021-04-22 10:20:00,202.78,202.78,202.46,202.55,27419.0,188.0498,188.0498,187.753,187.8365,27419.0
2021-04-22 10:25:00,202.54,202.66,202.34,202.35,27482.0,187.8272,187.9385,187.6418,187.651,27482.0
2021-04-22 10:30:00,202.35,202.7,202.29,202.51,27509.0,187.651,187.9756,187.5954,187.7994,27509.0
2021-04-22 10:35:00,202.49,202.49,202.14,202.44,23110.0,187.7809,187.7809,187.4563,187.7345,23110.0
2021-04-22 10:40:00,202.49,202.59,202.28,202.53,30529.0,187.7809,187.8736,187.5861,187.818,30529.0
2021-04-22 10:45:00,202.55,202.6,202.32,202.32,17170.0,187.8365,187.8829,187.6232,187.6232,17170.0
2021-04-22 10:50:00,202.34,202.48,202.24,202.34,21558.0,187.6418,187.7716,187.549,187.6418,21558.0
2021-04-22 10:55:00,202.33,202.33,201.93,201.95,32835.0,187.6325,187.6325,187.2615,187.2801,32835.0
2021-04-22 11:00:00,201.98,202.25,201.92,202.25,22505.0,187.3079,187.5583,187.2523,187.5583,22505.0
2021-04-22 11:05:00,202.25,202.54,202.06,202.42,25069.0,187.5583,187.8272,187.3821,187.716,25069.0
2021-04-22 11:10:00,202.44,202.5,202.17,202.5,18523.0,187.7345,187.7901,187.4841,187.7901,18523.0
2021-04-22 11:15:00,202.5,202.7,202.43,202.43,23684.0,187.7901,187.9756,187.7252,187.7252,23684.0
2021-04-22 11:20:00,202.47,202.53,201.84,201.98,33072.0,187.7623,187.818,187.1781,187.3079,33072.0
2021-04-22 11:25:00,201.97,202.08,201.86,201.88,27462.0,187.2986,187.4007,187.1966,187.2152,27462.0
2021-04-22 11:30:00,201.9,202.16,201.7,201.92,27988.0,187.2337,187.4748,187.0483,187.2523,27988.0
2021-04-22 11:35:00,201.92,202.2,201.91,202.2,20422.0,187.2523,187.5119,187.243,187.5119,20422.0
2021-04-22 11:40:00,202.19,202.21,201.94,202.09,12547.0,187.5027,187.5212,187.2708,187.4099,12547.0
2021-04-22 11:45:00,202.02,202.05,201.69,201.7,16789.0,187.345,187.3728,187.039,187.0483,16789.0
2021-04-22 11:50:00,201.7,201.9,201.6,201.82,28254.0,187.0483,187.2337,186.9555,187.1595,28254.0
2021-04-22 11:55:00,201.82,202.01,201.82,201.83,20656.0,187.1595,187.3357,187.1595,187.1688,20656.0
2021-04-22 12:00:00,201.83,201.83,201.2,201.43,36557.0,187.1688,187.1688,186.5846,186.7979,36557.0
2021-04-22 12:05:00,201.4,201.5,201.22,201.39,18963.0,186.77,186.8628,186.6031,186.7608,18963.0
2021-04-22 12:10:00,201.45,201.68,201.25,201.61,30990.0,186.8164,187.0297,186.6309,186.9648,30990.0
2021-04-22 12:15:00,201.61,201.83,201.55,201.62,25879.0,186.9648,187.1688,186.9092,186.9741,25879.0
2021-04-22 12:20:00,201.63,201.83,201.63,201.67,13406.0,186.9833,187.1688,186.9833,187.0204,13406.0
2021-04-22 12:25:00,201.63,201.84,201.5,201.54,27302.0,186.9833,187.1781,186.8628,186.8999,27302.0
2021-04-22 12:30:00,201.57,201.7,201.49,201.58,24075.0,186.9277,187.0483,186.8535,186.937,24075.0
2021-04-22 12:35:00,201.58,201.65,201.48,201.52,22566.0,186.937,187.0019,186.8442,186.8813,22566.0
2021-04-22 12:40:00,201.48,201.65,201.34,201.44,26042.0,186.8442,187.0019,186.7144,186.8071,26042.0
2021-04-22 12:45:00,201.46,201.71,201.33,201.57,16337.0,186.8257,187.0575,186.7051,186.9277,16337.0
2021-04-22 12:50:00,201.55,201.9,201.44,201.85,16290.0,186.9092,187.2337,186.8071,187.1874,16290.0
2021-04-22 12:55:00,201.88,201.94,201.74,201.8,31976.0,187.2152,187.2708,187.0854,187.141,31976.0
2021-04-22 13:00:00,201.78,201.99,201.71,201.96,18556.0,187.1224,187.3172,187.0575,187.2894,18556.0
2021-04-22 13:05:00,201.93,202.1,200.81,201.05,40667.0,187.2615,187.4192,186.2229,186.4455,40667.0
2021-04-22 13:10:00,201.02,201.03,200.25,200.62,51434.0,186.4177,186.4269,185.7036,186.0467,51434.0
2021-04-22 13:15:00,200.65,200.69,199.99,200.0,43253.0,186.0745,186.1116,185.4625,185.4717,43253.0
2021-04-22 13:20:00,199.99,200.61,199.99,200.42,45800.0,185.4625,186.0374,185.4625,185.8612,45800.0
2021-04-22 13:25:00,200.38,201.23,200.3,201.06,25586.0,185.8241,186.6124,185.75,186.4547,25586.0
2021-04-22 13:30:00,200.99,201.2,200.67,201.15,14599.0,186.3898,186.5846,186.0931,186.5382,14599.0
2021-04-22 13:35:00,201.18,201.2,200.74,200.96,15837.0,186.566,186.5846,186.158,186.362,15837.0
2021-04-22 13:40:00,200.92,200.92,199.73,199.84,26662.0,186.3249,186.3249,185.2214,185.3234,26662.0
2021-04-22 13:45:00,199.86,200.38,199.83,199.9,23397.0,185.3419,185.8241,185.3141,185.379,23397.0
2021-04-22 13:50:00,199.95,200.03,199.24,199.3,35864.0,185.4254,185.4996,184.767,184.8226,35864.0
2021-04-22 13:55:00,199.24,199.97,199.24,199.75,38314.0,184.767,185.4439,184.767,185.2399,38314.0
2021-04-22 14:00:00,199.73,199.87,199.38,199.6,59709.0,185.2214,185.3512,184.8968,185.1008,59709.0
2021-04-22 14:05:00,199.57,200.38,199.41,200.3,18398.0,185.073,185.8241,184.9246,185.75,18398.0
2021-04-22 14:10:00,200.26,200.41,200.05,200.41,12976.0,185.7129,185.852,185.5181,185.852,12976.0
2021-04-22 14:15:00,200.44,200.58,200.17,200.58,23435.0,185.8798,186.0096,185.6294,186.0096,23435.0
2021-04-22 14:20:00,200.55,200.58,200.2,200.46,11495.0,185.9818,186.0096,185.6572,185.8983,11495.0
2021-04-22 14:25:00,200.41,200.84,200.34,200.84,15219.0,185.852,186.2507,185.787,186.2507,15219.0
2021-04-22 14:30:00,200.86,201.14,200.83,200.87,26378.0,186.2693,186.5289,186.2415,186.2785,26378.0
2021-04-22 14:35:00,200.91,201.08,200.82,201.07,20421.0,186.3156,186.4733,186.2322,186.464,20421.0
2021-04-22 14:40:00,201.04,201.34,200.98,201.34,32972.0,186.4362,186.7144,186.3806,186.7144,32972.0
2021-04-22 14:45:00,201.32,201.37,200.95,201.2,28082.0,186.6959,186.7422,186.3527,186.5846,28082.0
2021-04-22 14:50:00,201.23,201.35,200.95,201.16,15491.0,186.6124,186.7237,186.3527,186.5475,15491.0
2021-04-22 14:55:00,201.13,201.35,201.07,201.17,14682.0,186.5197,186.7237,186.464,186.5568,14682.0
2021-04-22 15:00:00,201.14,201.44,201.14,201.27,13848.0,186.5289,186.8071,186.5289,186.6495,13848.0
2021-04-22 15:05:00,201.19,201.23,200.71,200.74,26041.0,186.5753,186.6124,186.1302,186.158,26041.0
2021-04-22 15:10:00,200.79,200.96,200.72,200.75,16966.0,186.2044,186.362,186.1394,186.1673,16966.0
2021-04-22 15:15:00,200.78,200.92,200.6,200.91,13732.0,186.1951,186.3249,186.0282,186.3156,13732.0
2021-04-22 15:20:00,200.92,200.99,200.63,200.69,17270.0,186.3249,186.3898,186.056,186.1116,17270.0
2021-04-22 15:25:00,200.71,201.2,200.71,201.14,22821.0,186.1302,186.5846,186.1302,186.5289,22821.0
2021-04-22 15:30:00,201.13,201.4,201.06,201.23,22939.0,186.5197,186.77,186.4547,186.6124,22939.0
2021-04-22 15:35:00,201.22,201.47,201.18,201.44,30768.0,186.6031,186.835,186.566,186.8071,30768.0
2021-04-22 15:40:00,201.45,201.58,201.3,201.4,37354.0,186.8164,186.937,186.6773,186.77,37354.0
2021-04-22 15:45:00,201.4,201.9,201.17,201.17,37146.0,186.77,187.2337,186.5568,186.5568,37146.0
2021-04-22 15:50:00,201.14,201.61,201.14,201.43,57821.0,186.5289,186.9648,186.5289,186.7979,57821.0
2021-04-22 15:55:00,201.5,201.61,201.2,201.3,85021.0,186.8628,186.9648,186.5846,186.6773,85021.0
2021-04-23 09:30:00,201.79,201.89,200.54,200.8,83976.0,187.1317,187.2245,185.9725,186.2136,83976.0
2021-04-23 09:35:00,200.76,201.15,200.09,200.1,41037.0,186.1765,186.5382,185.5552,185.5645,41037.0
2021-04-23 09:40:00,200.18,200.25,199.77,200.22,30403.0,185.6387,185.7036,185.2585,185.6758,30403.0
2021-04-23 09:45:00,200.11,200.35,199.51,200.22,38119.0,185.5738,185.7963,185.0173,185.6758,38119.0
2021-04-23 09:50:00,200.18,200.5,200.08,200.2,45926.0,185.6387,185.9354,185.5459,185.6572,45926.0
2021-04-23 09:55:00,200.25,200.39,199.97,200.39,26530.0,185.7036,185.8334,185.4439,185.8334,26530.0
2021-04-23 10:00:00,200.44,200.78,200.29,200.47,69017.0,185.8798,186.1951,185.7407,185.9076,69017.0
2021-04-23 10:05:00,200.4,200.75,200.17,200.55,18119.0,185.8427,186.1673,185.6294,185.9818,18119.0
2021-04-23 10:10:00,200.51,200.54,200.12,200.33,21265.0,185.9447,185.9725,185.583,185.7778,21265.0
2021-04-23 10:15:00,200.27,200.3,199.83,199.95,25891.0,185.7221,185.75,185.3141,185.4254,25891.0
2021-04-23 10:20:00,199.89,199.94,199.55,199.78,28874.0,185.3697,185.4161,185.0544,185.2677,28874.0
2021-04-23 10:25:00,199.86,200.08,199.66,199.66,67391.0,185.3419,185.5459,185.1564,185.1564,67391.0
2021-04-23 10:30:00,199.68,200.38,199.63,200.37,144818.0,185.175,185.8241,185.1286,185.8149,144818.0
2021-04-23 10:35:00,200.42,201.0,200.41,200.93,30051.0,185.8612,186.3991,185.852,186.3342,30051.0
2021-04-23 10:40:00,201.0,201.23,200.83,200.94,27705.0,186.3991,186.6124,186.2415,186.3435,27705.0
2021-04-23 10:45:00,200.98,201.24,200.87,201.22,25943.0,186.3806,186.6217,186.2785,186.6031,25943.0
2021-04-23 10:50:00,201.21,201.21,200.76,201.09,26373.0,186.5939,186.5939,186.1765,186.4826,26373.0
2021-04-23 10:55:00,201.09,201.47,200.86,201.37,48577.0,186.4826,186.835,186.2693,186.7422,48577.0
2021-04-23 11:00:00,201.37,201.37,200.85,200.94,28982.0,186.7422,186.7422,186.26,186.3435,28982.0
2021-04-23 11:05:00,200.92,201.2,200.73,200.82,38232.0,186.3249,186.5846,186.1487,186.2322,38232.0
2021-04-23 11:10:00,200.87,200.94,200.24,200.69,121564.0,186.2785,186.3435,185.6943,186.1116,121564.0
2021-04-23 11:15:00,200.75,201.03,200.63,201.03,20807.0,186.1673,186.4269,186.056,186.4269,20807.0
2021-04-23 11:20:00,201.03,201.08,200.91,200.99,12533.0,186.4269,186.4733,186.3156,186.3898,12533.0
2021-04-23 11:25:00,200.97,201.12,200.91,201.06,25595.0,186.3713,186.5104,186.3156,186.4547,25595.0
2021-04-23 11:30:00,201.06,201.09,200.91,201.0,15390.0,186.4547,186.4826,186.3156,186.3991,15390.0
2021-04-23 11:35:00,201.0,201.08,200.81,200.97,13198.0,186.3991,186.4733,186.2229,186.3713,13198.0
2021-04-23 11:40:00,200.98,201.01,200.58,200.7,9633.0,186.3806,186.4084,186.0096,186.1209,9633.0
2021-04-23 11:45:00,200.73,200.93,200.72,200.89,12819.0,186.1487,186.3342,186.1394,186.2971,12819.0
2021-04-23 11:50:00,200.87,200.89,200.81,200.87,11003.0,186.2785,186.2971,186.2229,186.2785,11003.0
2021-04-23 11:55:00,200.89,201.09,200.86,201.0,11113.0,186.2971,186.4826,186.2693,186.3991,11113.0
2021-04-23 12:00:00,201.03,201.03,200.5,200.5,16887.0,186.4269,186.4269,185.9354,185.9354,16887.0
2021-04-23 12:05:00,200.5,200.67,200.36,200.67,16688.0,185.9354,186.0931,185.8056,186.0931,16688.0
2021-04-23 12:10:00,200.68,200.94,200.67,200.9,17117.0,186.1024,186.3435,186.0931,186.3064,17117.0
2021-04-23 12:15:00,200.93,201.02,200.79,200.8,28090.0,186.3342,186.4177,186.2044,186.2136,28090.0
2021-04-23 12:20:00,200.83,201.01,200.81,200.87,13218.0,186.2415,186.4084,186.2229,186.2785,13218.0
2021-04-23 12:25:00,200.92,201.01,200.75,200.86,20314.0,186.3249,186.4084,186.1673,186.2693,20314.0
2021-04-23 12:30:00,200.86,201.02,200.85,201.0,17658.0,186.2693,186.4177,186.26,186.3991,17658.0
2021-04-23 12:35:00,201.0,201.03,200.95,200.96,11811.0,186.3991,186.4269,186.3527,186.362,11811.0
2021-04-23 12:40:00,200.97,201.15,200.94,201.0,12660.0,186.3713,186.5382,186.3435,186.3991,12660.0
2021-04-23 12:45:00,200.98,201.07,200.83,201.02,25457.0,186.3806,186.464,186.2415,186.4177,25457.0
2021-04-23 12:50:00,201.04,201.15,200.96,201.04,16700.0,186.4362,186.5382,186.362,186.4362,16700.0
2021-04-23 12:55:00,201.06,201.08,200.79,200.84,12928.0,186.4547,186.4733,186.2044,186.2507,12928.0
2021-04-23 13:00:00,200.88,201.03,200.88,200.98,15100.0,186.2878,186.4269,186.2878,186.3806,15100.0
2021-04-23 13:05:00,201.02,201.33,201.01,201.33,11254.0,186.4177,186.7051,186.4084,186.7051,11254.0
2021-04-23 13:10:00,201.34,201.36,201.14,201.22,10855.0,186.7144,186.733,186.5289,186.6031,10855.0
2021-04-23 13:15:00,201.25,201.34,201.0,201.04,9486.0,186.6309,186.7144,186.3991,186.4362,9486.0
2021-04-23 13:20:00,200.99,201.2,200.97,201.14,10342.0,186.3898,186.5846,186.3713,186.5289,10342.0
2021-04-23 13:25:00,201.16,201.27,201.09,201.27,17957.0,186.5475,186.6495,186.4826,186.6495,17957.0
2021-04-23 13:30:00,201.23,201.29,200.92,201.08,21243.0,186.6124,186.668,186.3249,186.4733,21243.0
2021-04-23 13:35:00,201.08,201.14,201.01,201.06,17911.0,186.4733,186.5289,186.4084,186.4547,17911.0
2021-04-23 13:40:00,201.08,201.22,201.04,201.16,13368.0,186.4733,186.6031,186.4362,186.5475,13368.0
2021-04-23 13:45:00,201.12,201.17,201.02,201.11,15172.0,186.5104,186.5568,186.4177,186.5011,15172.0
2021-04-23 13:50:00,201.11,201.14,200.95,201.02,13621.0,186.5011,186.5289,186.3527,186.4177,13621.0
2021-04-23 13:55:00,201.02,201.05,200.89,200.97,10491.0,186.4177,186.4455,186.2971,186.3713,10491.0
2021-04-23 14:00:00,201.0,201.14,200.98,201.09,19489.0,186.3991,186.5289,186.3806,186.4826,19489.0
2021-04-23 14:05:00,201.08,201.25,201.06,201.19,15945.0,186.4733,186.6309,186.4547,186.5753,15945.0
2021-04-23 14:10:00,201.17,201.18,201.05,201.08,11087.0,186.5568,186.566,186.4455,186.4733,11087.0
2021-04-23 14:15:00,201.05,201.1,200.93,200.95,14954.0,186.4455,186.4918,186.3342,186.3527,14954.0
2021-04-23 14:20:00,200.94,201.12,200.94,201.11,10762.0,186.3435,186.5104,186.3435,186.5011,10762.0
2021-04-23 14:25:00,201.14,201.15,200.84,201.02,19367.0,186.5289,186.5382,186.2507,186.4177,19367.0
2021-04-23 14:30:00,201.04,201.1,200.95,201.1,17792.0,186.4362,186.4918,186.3527,186.4918,17792.0
2021-04-23 14:35:00,201.07,201.14,200.93,201.09,15153.0,186.464,186.5289,186.3342,186.4826,15153.0
2021-04-23 14:40:00,201.09,201.37,201.09,201.29,25763.0,186.4826,186.7422,186.4826,186.668,25763.0
2021-04-23 14:45:00,201.32,201.38,201.1,201.15,20366.0,186.6959,186.7515,186.4918,186.5382,20366.0
2021-04-23 14:50:00,201.15,201.26,201.14,201.22,17691.0,186.5382,186.6402,186.5289,186.6031,17691.0
2021-04-23 14:55:00,201.21,201.28,200.94,201.02,23177.0,186.5939,186.6588,186.3435,186.4177,23177.0
2021-04-23 15:00:00,201.06,201.18,201.06,201.16,14362.0,186.4547,186.566,186.4547,186.5475,14362.0
2021-04-23 15:05:00,201.17,201.22,201.05,201.18,20977.0,186.5568,186.6031,186.4455,186.566,20977.0
2021-04-23 15:10:00,201.2,201.26,201.09,201.12,19257.0,186.5846,186.6402,186.4826,186.5104,19257.0
2021-04-23 15:15:00,201.12,201.31,201.08,201.29,28931.0,186.5104,186.6866,186.4733,186.668,28931.0
2021-04-23 15:20:00,201.3,201.53,201.29,201.49,42414.0,186.6773,186.8906,186.668,186.8535,42414.0
2021-04-23 15:25:00,201.48,201.57,201.22,201.25,54233.0,186.8442,186.9277,186.6031,186.6309,54233.0
2021-04-23 15:30:00,201.24,201.56,201.1,201.56,58703.0,186.6217,186.9184,186.4918,186.9184,58703.0
2021-04-23 15:35:00,201.54,201.71,201.32,201.41,45398.0,186.8999,187.0575,186.6959,186.7793,45398.0
2021-04-23 15:40:00,201.44,201.54,201.22,201.49,39001.0,186.8071,186.8999,186.6031,186.8535,39001.0
2021-04-23 15:45:00,201.49,201.52,201.0,201.0,55046.0,186.8535,186.8813,186.3991,186.3991,55046.0
2021-04-23 15:50:00,201.04,201.12,200.8,200.87,65632.0,186.4362,186.5104,186.2136,186.2785,65632.0
2021-04-23 15:55:00,200.85,201.0,200.63,200.89,180631.0,186.26,186.3991,186.056,186.2971,180631.0
2021-04-26 09:30:00,200.83,200.93,200.06,200.2,80986.0,186.2415,186.3342,185.5274,185.6572,80986.0
2021-04-26 09:35:00,200.16,200.8,200.16,200.58,23157.0,185.6201,186.2136,185.6201,186.0096,23157.0
2021-04-26 09:40:00,200.61,200.72,200.22,200.22,20015.0,186.0374,186.1394,185.6758,185.6758,20015.0
2021-04-26 09:45:00,200.2,200.2,199.68,199.68,36743.0,185.6572,185.6572,185.175,185.175,36743.0
2021-04-26 09:50:00,199.69,199.73,198.51,198.77,33701.0,185.1843,185.2214,184.09,184.3311,33701.0
2021-04-26 09:55:00,198.78,199.15,198.75,199.05,34047.0,184.3404,184.6835,184.3125,184.5908,34047.0
2021-04-26 10:00:00,199.08,199.21,198.62,199.16,36195.0,184.6186,184.7391,184.192,184.6928,36195.0
2021-04-26 10:05:00,199.2,199.75,199.17,199.75,25325.0,184.7299,185.2399,184.702,185.2399,25325.0
2021-04-26 10:10:00,199.72,199.98,199.53,199.59,34036.0,185.2121,185.4532,185.0359,185.0915,34036.0
2021-04-26 10:15:00,199.63,199.63,199.15,199.48,26160.0,185.1286,185.1286,184.6835,184.9895,26160.0
2021-04-26 10:20:00,199.43,199.65,199.25,199.27,25968.0,184.9432,185.1472,184.7762,184.7948,25968.0
2021-04-26 10:25:00,199.26,199.64,199.25,199.34,30523.0,184.7855,185.1379,184.7762,184.8597,30523.0
2021-04-26 10:30:00,199.38,199.5,199.2,199.23,23426.0,184.8968,185.0081,184.7299,184.7577,23426.0
2021-04-26 10:35:00,199.26,199.31,198.91,199.14,18626.0,184.7855,184.8319,184.4609,184.6742,18626.0
2021-04-26 10:40:00,199.11,199.19,198.67,198.8,18627.0,184.6464,184.7206,184.2384,184.3589,18627.0
2021-04-26 10:45:00,198.85,198.97,198.62,198.94,20234.0,184.4053,184.5166,184.192,184.4887,20234.0
2021-04-26 10:50:00,198.94,198.94,198.47,198.54,20555.0,184.4887,184.4887,184.0529,184.1178,20555.0
2021-04-26 10:55:00,198.52,198.86,198.32,198.86,30396.0,184.0993,184.4146,183.9138,184.4146,30396.0
2021-04-26 11:00:00,198.87,199.19,198.87,199.09,17384.0,184.4238,184.7206,184.4238,184.6279,17384.0
2021-04-26 11:05:00,199.09,199.21,198.76,199.21,9873.0,184.6279,184.7391,184.3218,184.7391,9873.0
2021-04-26 11:10:00,199.21,199.45,199.11,199.44,10279.0,184.7391,184.9617,184.6464,184.9524,10279.0
2021-04-26 11:15:00,199.42,199.48,198.98,199.0,23490.0,184.9339,184.9895,184.5258,184.5444,23490.0
2021-04-26 11:20:00,199.02,199.34,198.9,199.25,14114.0,184.5629,184.8597,184.4517,184.7762,14114.0
2021-04-26 11:25:00,199.28,199.41,199.22,199.26,20284.0,184.804,184.9246,184.7484,184.7855,20284.0
2021-04-26 11:30:00,199.31,199.44,199.19,199.24,12587.0,184.8319,184.9524,184.7206,184.767,12587.0
2021-04-26 11:35:00,199.23,199.36,199.14,199.19,11897.0,184.7577,184.8782,184.6742,184.7206,11897.0
2021-04-26 11:40:00,199.21,199.26,198.97,199.0,15427.0,184.7391,184.7855,184.5166,184.5444,15427.0
2021-04-26 11:45:00,199.02,199.16,198.84,198.84,18299.0,184.5629,184.6928,184.396,184.396,18299.0
2021-04-26 11:50:00,198.83,198.84,198.4,198.42,29960.0,184.3867,184.396,183.988,184.0065,29960.0
2021-04-26 11:55:00,198.42,198.88,198.42,198.7,12248.0,184.0065,184.4331,184.0065,184.2662,12248.0
2021-04-26 12:00:00,198.73,198.84,198.6,198.75,12603.0,184.294,184.396,184.1734,184.3125,12603.0
2021-04-26 12:05:00,198.73,198.88,198.3,198.39,21320.0,184.294,184.4331,183.8952,183.9787,21320.0
2021-04-26 12:10:00,198.49,198.71,198.46,198.66,6299.0,184.0714,184.2755,184.0436,184.2291,6299.0
2021-04-26 12:15:00,198.74,198.82,198.62,198.77,15594.0,184.3033,184.3775,184.192,184.3311,15594.0
2021-04-26 12:20:00,198.74,198.91,198.7,198.71,11588.0,184.3033,184.4609,184.2662,184.2755,11588.0
2021-04-26 12:25:00,198.67,198.8,198.57,198.74,25270.0,184.2384,184.3589,184.1456,184.3033,25270.0
2021-04-26 12:30:00,198.81,198.99,198.67,198.97,16813.0,184.3682,184.5351,184.2384,184.5166,16813.0
2021-04-26 12:35:00,198.99,199.23,198.97,199.02,14771.0,184.5351,184.7577,184.5166,184.5629,14771.0
2021-04-26 12:40:00,199.02,199.27,198.99,199.25,10016.0,184.5629,184.7948,184.5351,184.7762,10016.0
2021-04-26 12:45:00,199.27,199.42,199.11,199.13,15167.0,184.7948,184.9339,184.6464,184.6649,15167.0
2021-04-26 12:50:00,199.11,199.25,199.09,199.12,8984.0,184.6464,184.7762,184.6279,184.6557,8984.0
2021-04-26 12:55:00,199.13,199.18,198.92,198.96,14825.0,184.6649,184.7113,184.4702,184.5073,14825.0
2021-04-26 13:00:00,199.0,199.13,198.98,199.09,11350.0,184.5444,184.6649,184.5258,184.6279,11350.0
2021-04-26 13:05:00,199.09,199.15,198.98,199.08,9165.0,184.6279,184.6835,184.5258,184.6186,9165.0
2021-04-26 13:10:00,199.04,199.04,198.92,198.94,8034.0,184.5815,184.5815,184.4702,184.4887,8034.0
2021-04-26 13:15:00,198.95,199.05,198.89,199.05,13700.0,184.498,184.5908,184.4424,184.5908,13700.0
2021-04-26 13:20:00,199.0,199.0,198.85,198.9,10155.0,184.5444,184.5444,184.4053,184.4517,10155.0
2021-04-26 13:25:00,198.9,199.02,198.78,198.95,16743.0,184.4517,184.5629,184.3404,184.498,16743.0
2021-04-26 13:30:00,198.91,198.95,198.78,198.85,13471.0,184.4609,184.498,184.3404,184.4053,13471.0
2021-04-26 13:35:00,198.88,198.91,198.67,198.71,9757.0,184.4331,184.4609,184.2384,184.2755,9757.0
2021-04-26 13:40:00,198.7,198.93,198.69,198.88,8566.0,184.2662,184.4795,184.2569,184.4331,8566.0
2021-04-26 13:45:00,198.88,199.04,198.76,198.78,16527.0,184.4331,184.5815,184.3218,184.3404,16527.0
2021-04-26 13:50:00,198.78,198.87,198.76,198.78,13846.0,184.3404,184.4238,184.3218,184.3404,13846.0
2021-04-26 13:55:00,198.78,198.85,198.78,198.8,9553.0,184.3404,184.4053,184.3404,184.3589,9553.0
2021-04-26 14:00:00,198.81,198.96,198.78,198.93,12520.0,184.3682,184.5073,184.3404,184.4795,12520.0
2021-04-26 14:05:00,198.92,199.1,198.86,198.87,16012.0,184.4702,184.6371,184.4146,184.4238,16012.0
2021-04-26 14:10:00,198.88,198.91,198.82,198.83,8456.0,184.4331,184.4609,184.3775,184.3867,8456.0
2021-04-26 14:15:00,198.86,199.12,198.83,199.09,7361.0,184.4146,184.6557,184.3867,184.6279,7361.0
2021-04-26 14:20:00,199.09,199.15,199.01,199.08,9884.0,184.6279,184.6835,184.5537,184.6186,9884.0
2021-04-26 14:25:00,199.13,199.14,199.06,199.13,8513.0,184.6649,184.6742,184.6,184.6649,8513.0
2021-04-26 14:30:00,199.12,199.28,199.07,199.22,18816.0,184.6557,184.804,184.6093,184.7484,18816.0
2021-04-26 14:35:00,199.22,199.47,199.2,199.32,21025.0,184.7484,184.9802,184.7299,184.8411,21025.0
2021-04-26 14:40:00,199.34,199.41,199.17,199.28,14401.0,184.8597,184.9246,184.702,184.804,14401.0
2021-04-26 14:45:00,199.28,199.28,198.94,199.2,12064.0,184.804,184.804,184.4887,184.7299,12064.0
2021-04-26 14:50:00,199.2,199.2,199.1,199.11,11081.0,184.7299,184.7299,184.6371,184.6464,11081.0
2021-04-26 14:55:00,199.14,199.15,199.09,199.11,12552.0,184.6742,184.6835,184.6279,184.6464,12552.0
2021-04-26 15:00:00,199.11,199.34,199.08,199.33,15616.0,184.6464,184.8597,184.6186,184.8504,15616.0
2021-04-26 15:05:00,199.33,199.45,199.2,199.43,14334.0,184.8504,184.9617,184.7299,184.9432,14334.0
2021-04-26 15:10:00,199.46,199.55,199.38,199.38,15030.0,184.971,185.0544,184.8968,184.8968,15030.0
2021-04-26 15:15:00,199.35,199.35,199.12,199.32,14528.0,184.869,184.869,184.6557,184.8411,14528.0
2021-04-26 15:20:00,199.34,199.4,199.19,199.19,12616.0,184.8597,184.9153,184.7206,184.7206,12616.0
2021-04-26 15:25:00,199.18,199.26,198.85,198.89,24804.0,184.7113,184.7855,184.4053,184.4424,24804.0
2021-04-26 15:30:00,198.88,199.0,198.77,199.0,25137.0,184.4331,184.5444,184.3311,184.5444,25137.0
2021-04-26 15:35:00,199.01,199.24,198.97,199.24,38084.0,184.5537,184.767,184.5166,184.767,38084.0
2021-04-26 15:40:00,199.3,199.31,199.06,199.08,27926.0,184.8226,184.8319,184.6,184.6186,27926.0
2021-04-26 15:45:00,199.1,199.27,198.96,198.97,35607.0,184.6371,184.7948,184.5073,184.5166,35607.0
2021-04-26 15:50:00,198.9,199.16,198.87,199.13,47087.0,184.4517,184.6928,184.4238,184.6649,47087.0
2021-04-26 15:55:00,199.11,199.35,198.81,199.18,159773.0,184.6464,184.869,184.3682,184.7113,159773.0
2021-04-27 09:30:00,200.07,201.13,199.99,200.53,101757.0,185.5367,186.5197,185.4625,185.9632,101757.0
2021-04-27 09:35:00,200.58,200.75,199.94,200.06,53007.0,186.0096,186.1673,185.4161,185.5274,53007.0
2021-04-27 09:40:00,200.13,200.35,199.92,200.16,54386.0,185.5923,185.7963,185.3976,185.6201,54386.0
2021-04-27 09:45:00,200.19,200.5,200.08,200.37,42922.0,185.6479,185.9354,185.5459,185.8149,42922.0
2021-04-27 09:50:00,200.33,200.65,200.25,200.46,79663.0,185.7778,186.0745,185.7036,185.8983,79663.0
2021-04-27 09:55:00,200.48,200.81,200.2,200.28,61366.0,185.9169,186.2229,185.6572,185.7314,61366.0
2021-04-27 10:00:00,200.27,200.51,199.93,200.46,42271.0,185.7221,185.9447,185.4068,185.8983,42271.0
2021-04-27 10:05:00,200.45,200.58,200.22,200.46,27117.0,185.8891,186.0096,185.6758,185.8983,27117.0
2021-04-27 10:10:00,200.51,200.58,200.18,200.39,27855.0,185.9447,186.0096,185.6387,185.8334,27855.0
2021-04-27 10:15:00,200.36,200.36,199.73,199.82,53184.0,185.8056,185.8056,185.2214,185.3048,53184.0
2021-04-27 10:20:00,199.87,200.1,199.84,200.0,25873.0,185.3512,185.5645,185.3234,185.4717,25873.0
2021-04-27 10:25:00,199.95,200.23,199.9,200.22,22400.0,185.4254,185.685,185.379,185.6758,22400.0
2021-04-27 10:30:00,200.21,200.25,200.04,200.18,32596.0,185.6665,185.7036,185.5088,185.6387,32596.0
2021-04-27 10:35:00,200.21,200.51,200.04,200.35,35009.0,185.6665,185.9447,185.5088,185.7963,35009.0
2021-04-27 10:40:00,200.38,200.69,200.34,200.56,33830.0,185.8241,186.1116,185.787,185.9911,33830.0
2021-04-27 10:45:00,200.57,200.81,200.51,200.81,17280.0,186.0003,186.2229,185.9447,186.2229,17280.0
2021-04-27 10:50:00,200.81,200.84,200.61,200.77,21593.0,186.2229,186.2507,186.0374,186.1858,21593.0
2021-04-27 10:55:00,200.84,200.93,200.68,200.82,31114.0,186.2507,186.3342,186.1024,186.2322,31114.0
2021-04-27 11:00:00,200.86,201.1,200.77,200.83,42686.0,186.2693,186.4918,186.1858,186.2415,42686.0
2021-04-27 11:05:00,200.89,200.89,200.47,200.48,15073.0,186.2971,186.2971,185.9076,185.9169,15073.0
2021-04-27 11:10:00,200.51,200.59,200.35,200.53,18427.0,185.9447,186.0189,185.7963,185.9632,18427.0
2021-04-27 11:15:00,200.51,200.67,200.51,200.57,18386.0,185.9447,186.0931,185.9447,186.0003,18386.0
2021-04-27 11:20:00,200.58,200.63,200.38,200.6,18462.0,186.0096,186.056,185.8241,186.0282,18462.0
2021-04-27 11:25:00,200.6,200.63,200.24,200.24,16497.0,186.0282,186.056,185.6943,185.6943,16497.0
2021-04-27 11:30:00,200.27,200.45,200.13,200.2,58587.0,185.7221,185.8891,185.5923,185.6572,58587.0
2021-04-27 11:35:00,200.18,200.2,200.05,200.18,11420.0,185.6387,185.6572,185.5181,185.6387,11420.0
2021-04-27 11:40:00,200.24,200.56,200.21,200.45,15455.0,185.6943,185.9911,185.6665,185.8891,15455.0
2021-04-27 11:45:00,200.43,200.6,200.21,200.28,12046.0,185.8705,186.0282,185.6665,185.7314,12046.0
2021-04-27 11:50:00,200.26,200.37,200.12,200.15,15703.0,185.7129,185.8149,185.583,185.6109,15703.0
2021-04-27 11:55:00,200.18,200.37,200.16,200.34,13471.0,185.6387,185.8149,185.6201,185.787,13471.0
2021-04-27 12:00:00,200.35,200.46,200.28,200.29,12280.0,185.7963,185.8983,185.7314,185.7407,12280.0
2021-04-27 12:05:00,200.31,200.35,200.19,200.31,11643.0,185.7592,185.7963,185.6479,185.7592,11643.0
2021-04-27 12:10:00,200.27,200.28,199.86,199.95,17028.0,185.7221,185.7314,185.3419,185.4254,17028.0
2021-04-27 12:15:00,199.99,200.19,199.93,199.95,16360.0,185.4625,185.6479,185.4068,185.4254,16360.0
2021-04-27 12:20:00,199.94,200.06,199.79,199.94,17446.0,185.4161,185.5274,185.277,185.4161,17446.0
2021-04-27 12:25:00,199.91,199.93,199.82,199.92,8814.0,185.3883,185.4068,185.3048,185.3976,8814.0
2021-04-27 12:30:00,199.92,199.98,199.76,199.78,14157.0,185.3976,185.4532,185.2492,185.2677,14157.0
2021-04-27 12:35:00,199.75,199.8,199.58,199.61,23816.0,185.2399,185.2863,185.0823,185.1101,23816.0
2021-04-27 12:40:00,199.58,199.75,199.56,199.61,17908.0,185.0823,185.2399,185.0637,185.1101,17908.0
2021-04-27 12:45:00,199.63,199.65,199.46,199.51,9141.0,185.1286,185.1472,184.971,185.0173,9141.0
2021-04-27 12:50:00,199.51,199.51,199.0,199.23,21866.0,185.0173,185.0173,184.5444,184.7577,21866.0
2021-04-27 12:55:00,199.24,199.29,199.07,199.18,16184.0,184.767,184.8133,184.6093,184.7113,16184.0
2021-04-27 13:00:00,199.2,199.35,199.07,199.26,29190.0,184.7299,184.869,184.6093,184.7855,29190.0
2021-04-27 13:05:00,199.34,199.7,199.31,199.66,8423.0,184.8597,185.1935,184.8319,185.1564,8423.0
2021-04-27 13:10:00,199.64,199.7,199.57,199.66,10753.0,185.1379,185.1935,185.073,185.1564,10753.0
2021-04-27 13:15:00,199.63,199.82,199.63,199.75,9350.0,185.1286,185.3048,185.1286,185.2399,9350.0
2021-04-27 13:20:00,199.75,199.91,199.68,199.82,10488.0,185.2399,185.3883,185.175,185.3048,10488.0
2021-04-27 13:25:00,199.83,199.96,199.78,199.95,12489.0,185.3141,185.4347,185.2677,185.4254,12489.0
2021-04-27 13:30:00,199.99,200.08,199.68,199.83,13006.0,185.4625,185.5459,185.175,185.3141,13006.0
2021-04-27 13:35:00,199.85,199.95,199.79,199.95,8327.0,185.3326,185.4254,185.277,185.4254,8327.0
2021-04-27 13:40:00,199.92,199.94,199.71,199.78,19505.0,185.3976,185.4161,185.2028,185.2677,19505.0
2021-04-27 13:45:00,199.75,199.75,199.46,199.59,14714.0,185.2399,185.2399,184.971,185.0915,14714.0
2021-04-27 13:50:00,199.65,199.72,199.48,199.53,21633.0,185.1472,185.2121,184.9895,185.0359,21633.0
2021-04-27 13:55:00,199.55,199.71,199.37,199.37,20536.0,185.0544,185.2028,184.8875,184.8875,20536.0
2021-04-27 14:00:00,199.42,199.62,199.3,199.45,20767.0,184.9339,185.1194,184.8226,184.9617,20767.0
2021-04-27 14:05:00,199.44,199.6,199.44,199.49,9853.0,184.9524,185.1008,184.9524,184.9988,9853.0
2021-04-27 14:10:00,199.46,199.55,199.32,199.35,13886.0,184.971,185.0544,184.8411,184.869,13886.0
2021-04-27 14:15:00,199.35,199.45,199.22,199.25,14376.0,184.869,184.9617,184.7484,184.7762,14376.0
2021-04-27 14:20:00,199.35,199.39,199.2,199.28,16294.0,184.869,184.9061,184.7299,184.804,16294.0
2021-04-27 14:25:00,199.25,199.26,199.09,199.23,17192.0,184.7762,184.7855,184.6279,184.7577,17192.0
2021-04-27 14:30:00,199.25,199.45,199.23,199.37,29613.0,184.7762,184.9617,184.7577,184.8875,29613.0
2021-04-27 14:35:00,199.37,199.46,199.33,199.42,18332.0,184.8875,184.971,184.8504,184.9339,18332.0
2021-04-27 14:40:00,199.4,199.4,199.18,199.21,20666.0,184.9153,184.9153,184.7113,184.7391,20666.0
2021-04-27 14:45:00,199.28,199.39,199.25,199.25,16968.0,184.804,184.9061,184.7762,184.7762,16968.0
2021-04-27 14:50:00,199.23,199.28,199.17,199.24,14849.0,184.7577,184.804,184.702,184.767,14849.0
2021-04-27 14:55:00,199.24,199.26,199.11,199.17,10140.0,184.767,184.7855,184.6464,184.702,10140.0
2021-04-27 15:00:00,199.16,199.26,199.08,199.15,12921.0,184.6928,184.7855,184.6186,184.6835,12921.0
2021-04-27 15:05:00,199.15,199.15,198.87,198.95,13786.0,184.6835,184.6835,184.4238,184.498,13786.0
2021-04-27 15:10:00,198.93,199.0,198.79,198.9,78542.0,184.4795,184.5444,184.3496,184.4517,78542.0
2021-04-27 15:15:00,198.9,198.9,198.68,198.76,30916.0,184.4517,184.4517,184.2476,184.3218,30916.0
2021-04-27 15:20:00,198.73,199.08,198.72,198.86,40007.0,184.294,184.6186,184.2847,184.4146,40007.0
2021-04-27 15:25:00,198.89,199.31,198.78,199.31,36878.0,184.4424,184.8319,184.3404,184.8319,36878.0
2021-04-27 15:30:00,199.3,199.48,199.21,199.39,37245.0,184.8226,184.9895,184.7391,184.9061,37245.0
2021-04-27 15:35:00,199.41,199.54,199.3,199.4,33485.0,184.9246,185.0452,184.8226,184.9153,33485.0
2021-04-27 15:40:00,199.38,199.43,199.09,199.22,23562.0,184.8968,184.9432,184.6279,184.7484,23562.0
2021-04-27 15:45:00,199.2,199.26,199.08,199.12,32752.0,184.7299,184.7855,184.6186,184.6557,32752.0
2021-04-27 15:50:00,199.13,199.26,198.97,199.13,46762.0,184.6649,184.7855,184.5166,184.6649,46762.0
2021-04-27 15:55:00,199.11,199.15,198.93,199.03,136593.0,184.6464,184.6835,184.4795,184.5722,136593.0
2021-04-28 09:30:00,199.74,199.84,198.61,198.85,77948.0,185.2306,185.3234,184.1827,184.4053,77948.0
2021-04-28 09:35:00,198.98,199.2,198.71,198.84,58485.0,184.5258,184.7299,184.2755,184.396,58485.0
2021-04-28 09:40:00,198.84,198.92,198.36,198.58,27898.0,184.396,184.4702,183.9509,184.1549,27898.0
2021-04-28 09:45:00,198.51,198.84,198.41,198.82,38909.0,184.09,184.396,183.9972,184.3775,38909.0
2021-04-28 09:50:00,198.79,198.95,198.66,198.94,18303.0,184.3496,184.498,184.2291,184.4887,18303.0
2021-04-28 09:55:00,199.0,199.23,198.51,198.55,20598.0,184.5444,184.7577,184.09,184.1271,20598.0
2021-04-28 10:00:00,198.56,198.62,197.8,198.11,62720.0,184.1364,184.192,183.4316,183.719,62720.0
2021-04-28 10:05:00,198.06,198.62,198.0,198.56,61860.0,183.6727,184.192,183.617,184.1364,61860.0
2021-04-28 10:10:00,198.56,198.74,198.39,198.53,23839.0,184.1364,184.3033,183.9787,184.1085,23839.0
2021-04-28 10:15:00,198.54,198.61,198.05,198.24,22768.0,184.1178,184.1827,183.6634,183.8396,22768.0
2021-04-28 10:20:00,198.26,198.35,197.92,198.07,33687.0,183.8581,183.9416,183.5428,183.6819,33687.0
2021-04-28 10:25:00,198.07,198.24,198.04,198.22,18941.0,183.6819,183.8396,183.6541,183.821,18941.0
2021-04-28 10:30:00,198.22,198.48,198.17,198.31,47926.0,183.821,184.0622,183.7747,183.9045,47926.0
2021-04-28 10:35:00,198.31,198.4,198.1,198.13,23142.0,183.9045,183.988,183.7098,183.7376,23142.0
2021-04-28 10:40:00,198.1,198.37,198.01,198.09,35487.0,183.7098,183.9602,183.6263,183.7005,35487.0
2021-04-28 10:45:00,198.09,198.17,197.99,198.08,40405.0,183.7005,183.7747,183.6078,183.6912,40405.0
2021-04-28 10:50:00,198.08,198.12,197.59,197.65,26952.0,183.6912,183.7283,183.2368,183.2925,26952.0
2021-04-28 10:55:00,197.67,197.76,197.05,197.27,54375.0,183.311,183.3945,182.736,182.9401,54375.0
2021-04-28 11:00:00,197.25,197.7,197.25,197.63,31952.0,182.9215,183.3388,182.9215,183.2739,31952.0
2021-04-28 11:05:00,197.66,197.87,197.37,197.48,39679.0,183.3017,183.4965,183.0328,183.1348,39679.0
2021-04-28 11:10:00,197.49,197.79,197.49,197.7,39780.0,183.1441,183.4223,183.1441,183.3388,39780.0
2021-04-28 11:15:00,197.67,197.86,197.47,197.67,26681.0,183.311,183.4872,183.1255,183.311,26681.0
2021-04-28 11:20:00,197.7,197.91,197.66,197.9,32315.0,183.3388,183.5336,183.3017,183.5243,32315.0
2021-04-28 11:25:00,197.9,197.99,197.79,197.96,17650.0,183.5243,183.6078,183.4223,183.5799,17650.0
2021-04-28 11:30:00,197.92,197.97,197.53,197.58,27055.0,183.5428,183.5892,183.1812,183.2275,27055.0
2021-04-28 11:35:00,197.56,197.65,197.46,197.52,18556.0,183.209,183.2925,183.1163,183.1719,18556.0
2021-04-28 11:40:00,197.53,197.55,197.38,197.44,18671.0,183.1812,183.1997,183.0421,183.0977,18671.0
2021-04-28 11:45:00,197.43,197.58,197.3,197.34,11859.0,183.0884,183.2275,182.9679,183.005,11859.0
2021-04-28 11:50:00,197.31,197.32,197.03,197.04,37316.0,182.9772,182.9864,182.7175,182.7268,37316.0
2021-04-28 11:55:00,197.05,197.31,196.97,197.27,31797.0,182.736,182.9772,182.6619,182.9401,31797.0
2021-04-28 12:00:00,197.31,197.69,197.15,197.51,59740.0,182.9772,183.3295,182.8288,183.1626,59740.0
2021-04-28 12:05:00,197.52,197.8,197.51,197.67,10744.0,183.1719,183.4316,183.1626,183.311,10744.0
2021-04-28 12:10:00,197.66,197.88,197.65,197.75,8692.0,183.3017,183.5057,183.2925,183.3852,8692.0
2021-04-28 12:15:00,197.79,197.96,197.75,197.94,9278.0,183.4223,183.5799,183.3852,183.5614,9278.0
2021-04-28 12:20:00,197.95,198.06,197.73,197.73,25148.0,183.5707,183.6727,183.3666,183.3666,25148.0
2021-04-28 12:25:00,197.71,197.71,197.34,197.42,57025.0,183.3481,183.3481,183.005,183.0792,57025.0
2021-04-28 12:30:00,197.42,197.5,197.16,197.16,43022.0,183.0792,183.1534,182.838,182.838,43022.0
2021-04-28 12:35:00,197.16,197.23,197.0,197.02,41956.0,182.838,182.903,182.6897,182.7082,41956.0
2021-04-28 12:40:00,197.03,197.22,196.93,197.09,59968.0,182.7175,182.8937,182.6248,182.7731,59968.0
2021-04-28 12:45:00,197.13,197.84,197.12,197.78,19646.0,182.8102,183.4687,182.801,183.413,19646.0
2021-04-28 12:50:00,197.78,197.79,197.42,197.45,21135.0,183.413,183.4223,183.0792,183.107,21135.0
2021-04-28 12:55:00,197.43,197.45,197.31,197.31,11615.0,183.0884,183.107,182.9772,182.9772,11615.0
2021-04-28 13:00:00,197.34,197.5,197.32,197.35,11921.0,183.005,183.1534,182.9864,183.0142,11921.0
2021-04-28 13:05:00,197.33,197.34,197.13,197.21,12072.0,182.9957,183.005,182.8102,182.8844,12072.0
2021-04-28 13:10:00,197.2,197.27,197.11,197.24,9643.0,182.8751,182.9401,182.7917,182.9122,9643.0
2021-04-28 13:15:00,197.22,197.37,197.22,197.32,12259.0,182.8937,183.0328,182.8937,182.9864,12259.0
2021-04-28 13:20:00,197.29,197.31,197.21,197.21,9740.0,182.9586,182.9772,182.8844,182.8844,9740.0
2021-04-28 13:25:00,197.23,197.25,197.08,197.21,17028.0,182.903,182.9215,182.7639,182.8844,17028.0
2021-04-28 13:30:00,197.2,197.2,196.91,196.91,16150.0,182.8751,182.8751,182.6062,182.6062,16150.0
2021-04-28 13:35:00,196.91,197.03,196.84,196.96,38867.0,182.6062,182.7175,182.5413,182.6526,38867.0
2021-04-28 13:40:00,196.95,196.95,196.67,196.69,20677.0,182.6433,182.6433,182.3836,182.4022,20677.0
2021-04-28 13:45:00,196.67,196.94,196.66,196.86,21515.0,182.3836,182.634,182.3744,182.5598,21515.0
2021-04-28 13:50:00,196.87,196.91,196.65,196.65,23005.0,182.5691,182.6062,182.3651,182.3651,23005.0
2021-04-28 13:55:00,196.66,196.88,196.45,196.61,28484.0,182.3744,182.5784,182.1796,182.328,28484.0
2021-04-28 14:00:00,196.59,197.14,196.3,196.8,33428.0,182.3095,182.8195,182.0405,182.5042,33428.0
2021-04-28 14:05:00,196.86,197.0,196.38,196.47,33651.0,182.5598,182.6897,182.1147,182.1982,33651.0
2021-04-28 14:10:00,196.47,196.85,196.42,196.85,41438.0,182.1982,182.5506,182.1518,182.5506,41438.0
2021-04-28 14:15:00,196.84,197.02,196.83,196.87,21720.0,182.5413,182.7082,182.532,182.5691,21720.0
2021-04-28 14:20:00,196.98,197.23,196.94,197.12,22577.0,182.6711,182.903,182.634,182.801,22577.0
2021-04-28 14:25:00,197.17,197.21,196.93,196.96,69660.0,182.8473,182.8844,182.6248,182.6526,69660.0
2021-04-28 14:30:00,196.98,197.0,196.69,196.97,12589.0,182.6711,182.6897,182.4022,182.6619,12589.0
2021-04-28 14:35:00,196.98,197.33,196.98,197.33,29976.0,182.6711,182.9957,182.6711,182.9957,29976.0
2021-04-28 14:40:00,197.38,197.63,197.32,197.51,16775.0,183.0421,183.2739,182.9864,183.1626,16775.0
2021-04-28 14:45:00,197.5,197.58,197.13,197.23,22186.0,183.1534,183.2275,182.8102,182.903,22186.0
2021-04-28 14:50:00,197.26,197.36,196.84,196.86,24444.0,182.9308,183.0235,182.5413,182.5598,24444.0
2021-04-28 14:55:00,196.83,197.01,196.67,196.93,56771.0,182.532,182.6989,182.3836,182.6248,56771.0
2021-04-28 15:00:00,196.95,197.01,196.64,196.67,41392.0,182.6433,182.6989,182.3558,182.3836,41392.0
2021-04-28 15:05:00,196.66,196.66,196.4,196.58,22915.0,182.3744,182.3744,182.1333,182.3002,22915.0
2021-04-28 15:10:00,196.58,196.69,195.86,196.12,46961.0,182.3002,182.4022,181.6325,181.8736,46961.0
2021-04-28 15:15:00,196.06,196.21,195.76,195.99,95060.0,181.818,181.9571,181.5397,181.753,95060.0
2021-04-28 15:20:00,196.03,196.23,195.91,196.04,59794.0,181.7901,181.9756,181.6788,181.7994,59794.0
2021-04-28 15:25:00,196.06,196.3,196.0,196.16,121867.0,181.818,182.0405,181.7623,181.9107,121867.0
2021-04-28 15:30:00,196.14,196.2,195.99,196.08,81004.0,181.8921,181.9478,181.753,181.8365,81004.0
2021-04-28 15:35:00,196.08,196.3,196.04,196.04,116880.0,181.8365,182.0405,181.7994,181.7994,116880.0
2021-04-28 15:40:00,196.07,196.15,195.85,195.87,111155.0,181.8272,181.9014,181.6232,181.6418,111155.0
2021-04-28 15:45:00,195.87,196.14,195.7,196.0,150166.0,181.6418,181.8921,181.4841,181.7623,150166.0
2021-04-28 15:50:00,195.94,195.99,195.73,195.88,93597.0,181.7067,181.753,181.5119,181.651,93597.0
2021-04-28 15:55:00,195.86,196.16,195.7,196.14,159335.0,181.6325,181.9107,181.4841,181.8921,159335.0
2021-04-29 09:30:00,197.31,198.04,197.12,197.33,75491.0,182.9772,183.6541,182.801,182.9957,75491.0
2021-04-29 09:35:00,197.37,198.03,197.12,197.76,37242.0,183.0328,183.6449,182.801,183.3945,37242.0
2021-04-29 09:40:00,197.86,198.11,197.67,197.97,32682.0,183.4872,183.719,183.311,183.5892,32682.0
2021-04-29 09:45:00,198.09,199.43,198.09,198.98,68357.0,183.7005,184.9432,183.7005,184.5258,68357.0
2021-04-29 09:50:00,198.97,199.16,198.77,199.02,38922.0,184.5166,184.6928,184.3311,184.5629,38922.0
2021-04-29 09:55:00,198.96,199.2,198.65,198.66,33343.0,184.5073,184.7299,184.2198,184.2291,33343.0
2021-04-29 10:00:00,198.64,198.96,198.49,198.87,101871.0,184.2105,184.5073,184.0714,184.4238,101871.0
2021-04-29 10:05:00,198.9,199.11,198.86,199.08,54417.0,184.4517,184.6464,184.4146,184.6186,54417.0
2021-04-29 10:10:00,199.03,199.19,198.78,198.79,47914.0,184.5722,184.7206,184.3404,184.3496,47914.0
2021-04-29 10:15:00,198.78,198.83,198.35,198.53,72013.0,184.3404,184.3867,183.9416,184.1085,72013.0
2021-04-29 10:20:00,198.55,198.58,198.09,198.1,72034.0,184.1271,184.1549,183.7005,183.7098,72034.0
2021-04-29 10:25:00,198.1,198.23,198.01,198.11,24785.0,183.7098,183.8303,183.6263,183.719,24785.0
2021-04-29 10:30:00,198.13,198.13,197.41,197.69,44709.0,183.7376,183.7376,183.0699,183.3295,44709.0
2021-04-29 10:35:00,197.63,197.71,197.45,197.47,32642.0,183.2739,183.3481,183.107,183.1255,32642.0
2021-04-29 10:40:00,197.46,197.86,197.33,197.78,47472.0,183.1163,183.4872,182.9957,183.413,47472.0
2021-04-29 10:45:00,197.73,198.25,197.72,197.89,26463.0,183.3666,183.8489,183.3574,183.515,26463.0
2021-04-29 10:50:00,197.86,198.25,197.82,198.08,42014.0,183.4872,183.8489,183.4501,183.6912,42014.0
2021-04-29 10:55:00,198.1,198.42,197.92,198.25,30543.0,183.7098,184.0065,183.5428,183.8489,30543.0
2021-04-29 11:00:00,198.3,198.44,198.12,198.23,22045.0,183.8952,184.0251,183.7283,183.8303,22045.0
2021-04-29 11:05:00,198.22,198.42,198.07,198.29,23629.0,183.821,184.0065,183.6819,183.886,23629.0
2021-04-29 11:10:00,198.31,198.63,198.26,198.48,20572.0,183.9045,184.2013,183.8581,184.0622,20572.0
2021-04-29 11:15:00,198.49,198.5,198.3,198.34,16600.0,184.0714,184.0807,183.8952,183.9323,16600.0
2021-04-29 11:20:00,198.36,198.6,198.3,198.6,20430.0,183.9509,184.1734,183.8952,184.1734,20430.0
2021-04-29 11:25:00,198.6,198.68,198.32,198.43,28526.0,184.1734,184.2476,183.9138,184.0158,28526.0
2021-04-29 11:30:00,198.47,198.48,198.1,198.2,28006.0,184.0529,184.0622,183.7098,183.8025,28006.0
2021-04-29 11:35:00,198.2,198.37,198.14,198.24,14132.0,183.8025,183.9602,183.7469,183.8396,14132.0
2021-04-29 11:40:00,198.25,198.62,198.19,198.4,101701.0,183.8489,184.192,183.7932,183.988,101701.0
2021-04-29 11:45:00,198.4,198.66,198.14,198.14,153763.0,183.988,184.2291,183.7469,183.7469,153763.0
2021-04-29 11:50:00,198.17,198.2,198.02,198.03,17300.0,183.7747,183.8025,183.6356,183.6449,17300.0
2021-04-29 11:55:00,198.05,198.11,197.84,197.88,22981.0,183.6634,183.719,183.4687,183.5057,22981.0
2021-04-29 12:00:00,197.84,197.91,197.34,197.46,26946.0,183.4687,183.5336,183.005,183.1163,26946.0
2021-04-29 12:05:00,197.46,197.51,196.95,197.08,29218.0,183.1163,183.1626,182.6433,182.7639,29218.0
2021-04-29 12:10:00,197.06,197.3,196.95,197.26,14532.0,182.7453,182.9679,182.6433,182.9308,14532.0
2021-04-29 12:15:00,197.3,197.47,197.22,197.4,24680.0,182.9679,183.1255,182.8937,183.0606,24680.0
2021-04-29 12:20:00,197.36,197.58,197.36,197.46,22595.0,183.0235,183.2275,183.0235,183.1163,22595.0
2021-04-29 12:25:00,197.5,197.61,197.2,197.5,20665.0,183.1534,183.2554,182.8751,183.1534,20665.0
2021-04-29 12:30:00,197.49,197.67,197.36,197.64,20363.0,183.1441,183.311,183.0235,183.2832,20363.0
2021-04-29 12:35:00,197.65,197.79,197.4,197.41,23734.0,183.2925,183.4223,183.0606,183.0699,23734.0
2021-04-29 12:40:00,197.41,197.44,197.0,197.03,22987.0,183.0699,183.0977,182.6897,182.7175,22987.0
2021-04-29 12:45:00,197.18,197.24,196.93,197.22,21881.0,182.8566,182.9122,182.6248,182.8937,21881.0
2021-04-29 12:50:00,197.23,197.5,197.23,197.45,11729.0,182.903,183.1534,182.903,183.107,11729.0
2021-04-29 12:55:00,197.45,197.49,197.22,197.49,10354.0,183.107,183.1441,182.8937,183.1441,10354.0
2021-04-29 13:00:00,197.48,197.48,197.22,197.38,16190.0,183.1348,183.1348,182.8937,183.0421,16190.0
2021-04-29 13:05:00,197.35,197.79,197.28,197.79,14144.0,183.0142,183.4223,182.9493,183.4223,14144.0
2021-04-29 13:10:00,197.81,197.92,197.7,197.79,14179.0,183.4408,183.5428,183.3388,183.4223,14179.0
2021-04-29 13:15:00,197.77,198.07,197.73,198.07,10523.0,183.4037,183.6819,183.3666,183.6819,10523.0
2021-04-29 13:20:00,198.02,198.27,197.96,198.07,23565.0,183.6356,183.8674,183.5799,183.6819,23565.0
2021-04-29 13:25:00,198.17,198.17,197.91,198.09,10379.0,183.7747,183.7747,183.5336,183.7005,10379.0
2021-04-29 13:30:00,198.07,198.2,197.97,198.01,17422.0,183.6819,183.8025,183.5892,183.6263,17422.0
2021-04-29 13:35:00,198.0,198.1,197.94,197.95,17924.0,183.617,183.7098,183.5614,183.5707,17924.0
2021-04-29 13:40:00,197.96,198.2,197.9,198.17,14437.0,183.5799,183.8025,183.5243,183.7747,14437.0
2021-04-29 13:45:00,198.16,198.24,198.08,198.16,14756.0,183.7654,183.8396,183.6912,183.7654,14756.0
2021-04-29 13:50:00,198.19,198.32,198.09,198.25,19519.0,183.7932,183.9138,183.7005,183.8489,19519.0
2021-04-29 13:55:00,198.26,198.37,198.14,198.25,14559.0,183.8581,183.9602,183.7469,183.8489,14559.0
2021-04-29 14:00:00,198.25,198.33,198.11,198.15,25536.0,183.8489,183.9231,183.719,183.7561,25536.0
2021-04-29 14:05:00,198.15,198.3,198.06,198.19,32617.0,183.7561,183.8952,183.6727,183.7932,32617.0
2021-04-29 14:10:00,198.19,198.28,198.05,198.12,34607.0,183.7932,183.8767,183.6634,183.7283,34607.0
2021-04-29 14:15:00,198.15,198.43,198.15,198.39,20914.0,183.7561,184.0158,183.7561,183.9787,20914.0
2021-04-29 14:20:00,198.42,198.51,198.35,198.43,15312.0,184.0065,184.09,183.9416,184.0158,15312.0
2021-04-29 14:25:00,198.44,198.51,198.35,198.51,10833.0,184.0251,184.09,183.9416,184.09,10833.0
2021-04-29 14:30:00,198.52,198.57,198.4,198.5,22990.0,184.0993,184.1456,183.988,184.0807,22990.0
2021-04-29 14:35:00,198.51,198.56,198.3,198.5,16818.0,184.09,184.1364,183.8952,184.0807,16818.0
2021-04-29 14:40:00,198.5,198.62,198.42,198.58,31624.0,184.0807,184.192,184.0065,184.1549,31624.0
2021-04-29 14:45:00,198.56,198.91,198.55,198.68,38624.0,184.1364,184.4609,184.1271,184.2476,38624.0
2021-04-29 14:50:00,198.72,198.83,198.66,198.77,14618.0,184.2847,184.3867,184.2291,184.3311,14618.0
2021-04-29 14:55:00,198.74,198.83,198.54,198.64,17615.0,184.3033,184.3867,184.1178,184.2105,17615.0
2021-04-29 15:00:00,198.67,198.9,198.65,198.74,44933.0,184.2384,184.4517,184.2198,184.3033,44933.0
2021-04-29 15:05:00,198.74,198.94,198.72,198.92,20279.0,184.3033,184.4887,184.2847,184.4702,20279.0
2021-04-29 15:10:00,198.91,199.0,198.84,198.98,21354.0,184.4609,184.5444,184.396,184.5258,21354.0
2021-04-29 15:15:00,198.99,199.05,198.76,198.76,25886.0,184.5351,184.5908,184.3218,184.3218,25886.0
2021-04-29 15:20:00,198.78,198.92,198.78,198.84,59002.0,184.3404,184.4702,184.3404,184.396,59002.0
2021-04-29 15:25:00,198.84,198.92,198.48,198.53,34609.0,184.396,184.4702,184.0622,184.1085,34609.0
2021-04-29 15:30:00,198.5,198.67,198.5,198.62,33318.0,184.0807,184.2384,184.0807,184.192,33318.0
2021-04-29 15:35:00,198.59,198.59,198.42,198.51,26522.0,184.1642,184.1642,184.0065,184.09,26522.0
2021-04-29 15:40:00,198.5,198.6,198.41,198.53,33139.0,184.0807,184.1734,183.9972,184.1085,33139.0
2021-04-29 15:45:00,198.53,198.59,198.29,198.36,58186.0,184.1085,184.1642,183.886,183.9509,58186.0
2021-04-29 15:50:00,198.31,198.44,198.2,198.25,63196.0,183.9045,184.0251,183.8025,183.8489,63196.0
2021-04-29 15:55:00,198.26,198.48,198.13,198.48,199225.0,183.8581,184.0622,183.7376,184.0622,199225.0
2021-04-30 09:30:00,197.8,198.26,197.22,197.25,74781.0,183.4316,183.8581,182.8937,182.9215,74781.0
2021-04-30 09:35:00,197.24,197.38,196.32,196.42,37114.0,182.9122,183.0421,182.0591,182.1518,37114.0
2021-04-30 09:40:00,196.42,196.93,196.41,196.69,34124.0,182.1518,182.6248,182.1425,182.4022,34124.0
2021-04-30 09:45:00,196.62,196.76,196.31,196.71,27924.0,182.3373,182.4671,182.0498,182.4207,27924.0
2021-04-30 09:50:00,196.78,196.78,196.2,196.2,30983.0,182.4857,182.4857,181.9478,181.9478,30983.0
2021-04-30 09:55:00,196.2,196.34,195.87,196.34,26166.0,181.9478,182.0776,181.6418,182.0776,26166.0
2021-04-30 10:00:00,196.32,196.58,196.14,196.23,15429.0,182.0591,182.3002,181.8921,181.9756,15429.0
2021-04-30 10:05:00,196.21,196.21,195.54,195.71,29003.0,181.9571,181.9571,181.3357,181.4934,29003.0
2021-04-30 10:10:00,195.72,195.81,195.44,195.77,36077.0,181.5027,181.5861,181.243,181.549,36077.0
2021-04-30 10:15:00,195.76,196.03,195.41,195.95,41757.0,181.5397,181.7901,181.2152,181.7159,41757.0
2021-04-30 10:20:00,195.96,196.16,195.86,195.99,26033.0,181.7252,181.9107,181.6325,181.753,26033.0
2021-04-30 10:25:00,196.16,196.57,196.03,196.56,26701.0,181.9107,182.2909,181.7901,182.2816,26701.0
2021-04-30 10:30:00,196.54,196.82,196.28,196.36,29628.0,182.2631,182.5227,182.022,182.0962,29628.0
2021-04-30 10:35:00,196.39,196.39,195.75,195.88,24703.0,182.124,182.124,181.5305,181.651,24703.0
2021-04-30 10:40:00,195.92,196.07,195.8,196.02,9323.0,181.6881,181.8272,181.5768,181.7809,9323.0
2021-04-30 10:45:00,195.99,196.13,195.8,195.86,9634.0,181.753,181.8829,181.5768,181.6325,9634.0
2021-04-30 10:50:00,195.78,196.03,195.65,195.79,8823.0,181.5583,181.7901,181.4377,181.5676,8823.0
2021-04-30 10:55:00,195.8,195.94,195.69,195.73,9800.0,181.5768,181.7067,181.4748,181.5119,9800.0
2021-04-30 11:00:00,195.75,195.75,195.27,195.58,22037.0,181.5305,181.5305,181.0853,181.3728,22037.0
2021-04-30 11:05:00,195.58,195.63,195.42,195.62,13428.0,181.3728,181.4192,181.2244,181.4099,13428.0
2021-04-30 11:10:00,195.6,196.0,195.47,195.51,30327.0,181.3914,181.7623,181.2708,181.3079,30327.0
2021-04-30 11:15:00,195.48,195.59,195.33,195.44,24115.0,181.2801,181.3821,181.141,181.243,24115.0
2021-04-30 11:20:00,195.46,195.71,195.34,195.54,17265.0,181.2615,181.4934,181.1503,181.3357,17265.0
2021-04-30 11:25:00,195.53,195.73,195.39,195.48,14540.0,181.3265,181.5119,181.1966,181.2801,14540.0
2021-04-30 11:30:00,195.46,195.8,195.36,195.76,13028.0,181.2615,181.5768,181.1688,181.5397,13028.0
2021-04-30 11:35:00,195.72,195.97,195.52,195.92,8423.0,181.5027,181.7345,181.3172,181.6881,8423.0
2021-04-30 11:40:00,195.9,195.98,195.77,195.92,10024.0,181.6696,181.7438,181.549,181.6881,10024.0
2021-04-30 11:45:00,195.88,195.94,195.76,195.76,16076.0,181.651,181.7067,181.5397,181.5397,16076.0
2021-04-30 11:50:00,195.75,195.75,195.28,195.58,34359.0,181.5305,181.5305,181.0946,181.3728,34359.0
2021-04-30 11:55:00,195.59,195.92,195.5,195.9,19536.0,181.3821,181.6881,181.2986,181.6696,19536.0
2021-04-30 12:00:00,195.93,195.99,195.75,195.75,12713.0,181.6974,181.753,181.5305,181.5305,12713.0
2021-04-30 12:05:00,195.74,196.12,195.72,195.88,22899.0,181.5212,181.8736,181.5027,181.651,22899.0
2021-04-30 12:10:00,195.87,196.06,195.81,195.85,14065.0,181.6418,181.818,181.5861,181.6232,14065.0
2021-04-30 12:15:00,195.84,195.95,195.8,195.86,15264.0,181.6139,181.7159,181.5768,181.6325,15264.0
2021-04-30 12:20:00,195.88,196.08,195.85,195.93,16560.0,181.651,181.8365,181.6232,181.6974,16560.0
2021-04-30 12:25:00,195.95,195.97,195.73,195.94,15421.0,181.7159,181.7345,181.5119,181.7067,15421.0
2021-04-30 12:30:00,195.94,196.11,195.92,196.0,12520.0,181.7067,181.8643,181.6881,181.7623,12520.0
2021-04-30 12:35:00,196.04,196.1,195.67,195.8,16869.0,181.7994,181.855,181.4563,181.5768,16869.0
2021-04-30 12:40:00,195.78,196.03,195.75,195.95,18060.0,181.5583,181.7901,181.5305,181.7159,18060.0
2021-04-30 12:45:00,195.95,196.1,195.84,195.99,13835.0,181.7159,181.855,181.6139,181.753,13835.0
2021-04-30 12:50:00,196.02,196.04,195.76,195.77,15260.0,181.7809,181.7994,181.5397,181.549,15260.0
2021-04-30 12:55:00,195.75,195.96,195.59,195.95,13023.0,181.5305,181.7252,181.3821,181.7159,13023.0
2021-04-30 13:00:00,195.94,196.05,195.86,195.89,8942.0,181.7067,181.8087,181.6325,181.6603,8942.0
2021-04-30 13:05:00,195.96,196.0,195.84,195.97,7989.0,181.7252,181.7623,181.6139,181.7345,7989.0
2021-04-30 13:10:00,195.95,195.95,195.78,195.88,8201.0,181.7159,181.7159,181.5583,181.651,8201.0
2021-04-30 13:15:00,195.91,195.98,195.69,195.7,12814.0,181.6788,181.7438,181.4748,181.4841,12814.0
2021-04-30 13:20:00,195.66,195.98,195.66,195.95,12130.0,181.447,181.7438,181.447,181.7159,12130.0
2021-04-30 13:25:00,195.96,196.33,195.93,196.32,16309.0,181.7252,182.0683,181.6974,182.0591,16309.0
2021-04-30 13:30:00,196.32,196.37,196.19,196.26,10032.0,182.0591,182.1054,181.9385,182.0034,10032.0
2021-04-30 13:35:00,196.28,196.44,196.24,196.26,12464.0,182.022,182.1703,181.9849,182.0034,12464.0
2021-04-30 13:40:00,196.25,196.38,196.21,196.26,16385.0,181.9942,182.1147,181.9571,182.0034,16385.0
2021-04-30 13:45:00,196.27,196.27,195.9,196.07,12312.0,182.0127,182.0127,181.6696,181.8272,12312.0
2021-04-30 13:50:00,196.03,196.08,195.79,195.89,8534.0,181.7901,181.8365,181.5676,181.6603,8534.0
2021-04-30 13:55:00,195.85,195.93,195.72,195.89,12545.0,181.6232,181.6974,181.5027,181.6603,12545.0
2021-04-30 14:00:00,195.88,196.05,195.82,195.84,13049.0,181.651,181.8087,181.5954,181.6139,13049.0
2021-04-30 14:05:00,195.88,196.01,195.82,196.0,8612.0,181.651,181.7716,181.5954,181.7623,8612.0
2021-04-30 14:10:00,195.99,196.13,195.88,196.07,12594.0,181.753,181.8829,181.651,181.8272,12594.0
2021-04-30 14:15:00,196.09,196.14,195.95,196.14,9331.0,181.8458,181.8921,181.7159,181.8921,9331.0
2021-04-30 14:20:00,196.12,196.23,196.04,196.11,15951.0,181.8736,181.9756,181.7994,181.8643,15951.0
2021-04-30 14:25:00,196.13,196.36,195.98,196.31,12205.0,181.8829,182.0962,181.7438,182.0498,12205.0
2021-04-30 14:30:00,196.32,196.39,196.22,196.26,17267.0,182.0591,182.124,181.9663,182.0034,17267.0
2021-04-30 14:35:00,196.28,196.38,196.15,196.16,18222.0,182.022,182.1147,181.9014,181.9107,18222.0
2021-04-30 14:40:00,196.16,196.41,196.15,196.4,34686.0,181.9107,182.1425,181.9014,182.1333,34686.0
2021-04-30 14:45:00,196.38,196.38,196.06,196.11,13395.0,182.1147,182.1147,181.818,181.8643,13395.0
2021-04-30 14:50:00,196.1,196.27,195.98,196.25,31281.0,181.855,182.0127,181.7438,181.9942,31281.0
2021-04-30 14:55:00,196.25,196.32,196.22,196.23,40417.0,181.9942,182.0591,181.9663,181.9756,40417.0
2021-04-30 15:00:00,196.24,196.51,196.15,196.15,49426.0,181.9849,182.2353,181.9014,181.9014,49426.0
2021-04-30 15:05:00,196.2,196.23,195.96,196.07,17963.0,181.9478,181.9756,181.7252,181.8272,17963.0
2021-04-30 15:10:00,196.05,196.36,196.02,196.28,18024.0,181.8087,182.0962,181.7809,182.022,18024.0
2021-04-30 15:15:00,196.25,196.33,196.16,196.26,15304.0,181.9942,182.0683,181.9107,182.0034,15304.0
2021-04-30 15:20:00,196.25,196.59,196.24,196.53,24038.0,181.9942,182.3095,181.9849,182.2538,24038.0
2021-04-30 15:25:00,196.52,196.63,196.41,196.49,22745.0,182.2445,182.3465,182.1425,182.2167,22745.0
2021-04-30 15:30:00,196.49,196.55,196.4,196.53,27918.0,182.2167,182.2724,182.1333,182.2538,27918.0
2021-04-30 15:35:00,196.52,196.58,196.21,196.26,32533.0,182.2445,182.3002,181.9571,182.0034,32533.0
2021-04-30 15:40:00,196.23,196.45,196.11,196.25,33138.0,181.9756,182.1796,181.8643,181.9942,33138.0
2021-04-30 15:45:00,196.26,196.45,195.95,196.45,61543.0,182.0034,182.1796,181.7159,182.1796,61543.0
2021-04-30 15:50:00,196.39,196.39,196.12,196.23,80064.0,182.124,182.124,181.8736,181.9756,80064.0
2021-04-30 15:55:00,196.25,196.31,195.94,196.2,180237.0,181.9942,182.0498,181.7067,181.9478,180237.0
2021-05-03 09:30:00,198.75,199.06,197.87,198.72,109887.0,184.3125,184.6,183.4965,184.2847,109887.0
2021-05-03 09:35:00,198.81,199.0,198.3,198.75,37099.0,184.3682,184.5444,183.8952,184.3125,37099.0
2021-05-03 09:40:00,198.71,199.35,198.69,199.28,30895.0,184.2755,184.869,184.2569,184.804,30895.0
2021-05-03 09:45:00,199.4,199.5,199.1,199.29,30524.0,184.9153,185.0081,184.6371,184.8133,30524.0
2021-05-03 09:50:00,199.26,199.89,199.25,199.6,150678.0,184.7855,185.3697,184.7762,185.1008,150678.0
2021-05-03 09:55:00,199.64,199.78,199.27,199.5,85881.0,185.1379,185.2677,184.7948,185.0081,85881.0
2021-05-03 10:00:00,199.43,199.43,198.66,198.78,32578.0,184.9432,184.9432,184.2291,184.3404,32578.0
2021-05-03 10:05:00,198.8,199.05,198.74,198.97,22642.0,184.3589,184.5908,184.3033,184.5166,22642.0
2021-05-03 10:10:00,198.94,199.21,198.64,199.02,23794.0,184.4887,184.7391,184.2105,184.5629,23794.0
2021-05-03 10:15:00,199.05,199.2,198.96,199.08,87483.0,184.5908,184.7299,184.5073,184.6186,87483.0
2021-05-03 10:20:00,199.08,199.52,199.04,199.52,65819.0,184.6186,185.0266,184.5815,185.0266,65819.0
2021-05-03 10:25:00,199.48,199.72,199.4,199.54,19371.0,184.9895,185.2121,184.9153,185.0452,19371.0
2021-05-03 10:30:00,199.52,199.56,199.27,199.34,20224.0,185.0266,185.0637,184.7948,184.8597,20224.0
2021-05-03 10:35:00,199.37,199.44,199.28,199.31,17709.0,184.8875,184.9524,184.804,184.8319,17709.0
2021-05-03 10:40:00,199.3,199.65,199.27,199.47,33677.0,184.8226,185.1472,184.7948,184.9802,33677.0
2021-05-03 10:45:00,199.46,199.83,199.46,199.5,26879.0,184.971,185.3141,184.971,185.0081,26879.0
2021-05-03 10:50:00,199.52,199.52,199.2,199.2,19471.0,185.0266,185.0266,184.7299,184.7299,19471.0
2021-05-03 10:55:00,199.21,199.29,199.03,199.17,36484.0,184.7391,184.8133,184.5722,184.702,36484.0
2021-05-03 11:00:00,199.16,199.29,198.9,198.97,36359.0,184.6928,184.8133,184.4517,184.5166,36359.0
2021-05-03 11:05:00,199.01,199.37,198.98,199.21,52205.0,184.5537,184.8875,184.5258,184.7391,52205.0
2021-05-03 11:10:00,199.21,199.59,199.1,199.53,47699.0,184.7391,185.0915,184.6371,185.0359,47699.0
2021-05-03 11:15:00,199.53,199.62,199.29,199.31,29235.0,185.0359,185.1194,184.8133,184.8319,29235.0
2021-05-03 11:20:00,199.31,199.52,199.23,199.39,20240.0,184.8319,185.0266,184.7577,184.9061,20240.0
2021-05-03 11:25:00,199.41,199.43,199.19,199.21,19793.0,184.9246,184.9432,184.7206,184.7391,19793.0
2021-05-03 11:30:00,199.22,199.61,199.21,199.52,52458.0,184.7484,185.1101,184.7391,185.0266,52458.0
2021-05-03 11:35:00,199.57,199.58,199.37,199.46,24147.0,185.073,185.0823,184.8875,184.971,24147.0
2021-05-03 11:40:00,199.46,199.49,199.31,199.47,12042.0,184.971,184.9988,184.8319,184.9802,12042.0
2021-05-03 11:45:00,199.49,199.82,199.48,199.79,35218.0,184.9988,185.3048,184.9895,185.277,35218.0
2021-05-03 11:50:00,199.78,199.89,199.69,199.7,16880.0,185.2677,185.3697,185.1843,185.1935,16880.0
2021-05-03 11:55:00,199.67,199.76,199.6,199.66,18616.0,185.1657,185.2492,185.1008,185.1564,18616.0
2021-05-03 12:00:00,199.63,199.79,199.6,199.67,20685.0,185.1286,185.277,185.1008,185.1657,20685.0
2021-05-03 12:05:00,199.65,199.76,199.61,199.7,14022.0,185.1472,185.2492,185.1101,185.1935,14022.0
2021-05-03 12:10:00,199.67,199.71,199.38,199.38,15323.0,185.1657,185.2028,184.8968,184.8968,15323.0
2021-05-03 12:15:00,199.38,199.62,199.36,199.48,18292.0,184.8968,185.1194,184.8782,184.9895,18292.0
2021-05-03 12:20:00,199.42,199.55,199.33,199.52,43807.0,184.9339,185.0544,184.8504,185.0266,43807.0
2021-05-03 12:25:00,199.5,199.66,199.43,199.5,18304.0,185.0081,185.1564,184.9432,185.0081,18304.0
2021-05-03 12:30:00,199.53,199.64,199.46,199.63,19861.0,185.0359,185.1379,184.971,185.1286,19861.0
2021-05-03 12:35:00,199.51,199.53,199.31,199.49,6362.0,185.0173,185.0359,184.8319,184.9988,6362.0
2021-05-03 12:40:00,199.51,199.61,199.42,199.45,15086.0,185.0173,185.1101,184.9339,184.9617,15086.0
2021-05-03 12:45:00,199.45,199.82,199.45,199.78,15180.0,184.9617,185.3048,184.9617,185.2677,15180.0
2021-05-03 12:50:00,199.79,200.03,199.63,199.98,38618.0,185.277,185.4996,185.1286,185.4532,38618.0
2021-05-03 12:55:00,199.95,200.02,199.83,199.99,17570.0,185.4254,185.4903,185.3141,185.4625,17570.0
2021-05-03 13:00:00,200.03,200.04,199.92,199.95,13831.0,185.4996,185.5088,185.3976,185.4254,13831.0
2021-05-03 13:05:00,200.01,200.08,199.7,199.79,16034.0,185.481,185.5459,185.1935,185.277,16034.0
2021-05-03 13:10:00,199.8,199.92,199.7,199.8,13238.0,185.2863,185.3976,185.1935,185.2863,13238.0
2021-05-03 13:15:00,199.79,199.84,199.68,199.69,12964.0,185.277,185.3234,185.175,185.1843,12964.0
2021-05-03 13:20:00,199.7,199.75,199.46,199.52,16207.0,185.1935,185.2399,184.971,185.0266,16207.0
2021-05-03 13:25:00,199.48,199.68,199.43,199.62,27000.0,184.9895,185.175,184.9432,185.1194,27000.0
2021-05-03 13:30:00,199.59,199.67,199.39,199.49,15736.0,185.0915,185.1657,184.9061,184.9988,15736.0
2021-05-03 13:35:00,199.49,199.56,199.29,199.29,15881.0,184.9988,185.0637,184.8133,184.8133,15881.0
2021-05-03 13:40:00,199.29,199.3,199.14,199.27,17644.0,184.8133,184.8226,184.6742,184.7948,17644.0
2021-05-03 13:45:00,199.27,199.31,199.1,199.17,13908.0,184.7948,184.8319,184.6371,184.702,13908.0
2021-05-03 13:50:00,199.16,199.28,199.1,199.21,17366.0,184.6928,184.804,184.6371,184.7391,17366.0
2021-05-03 13:55:00,199.21,199.45,199.2,199.35,9293.0,184.7391,184.9617,184.7299,184.869,9293.0
2021-05-03 14:00:00,199.41,199.57,199.4,199.46,24741.0,184.9246,185.073,184.9153,184.971,24741.0
2021-05-03 14:05:00,199.44,199.6,199.27,199.28,24312.0,184.9524,185.1008,184.7948,184.804,24312.0
2021-05-03 14:10:00,199.27,199.31,199.15,199.26,17102.0,184.7948,184.8319,184.6835,184.7855,17102.0
2021-05-03 14:15:00,199.29,199.41,199.25,199.38,15650.0,184.8133,184.9246,184.7762,184.8968,15650.0
2021-05-03 14:20:00,199.37,199.51,199.3,199.47,25111.0,184.8875,185.0173,184.8226,184.9802,25111.0
2021-05-03 14:25:00,199.47,199.6,199.33,199.52,34762.0,184.9802,185.1008,184.8504,185.0266,34762.0
2021-05-03 14:30:00,199.51,199.8,199.49,199.75,28172.0,185.0173,185.2863,184.9988,185.2399,28172.0
2021-05-03 14:35:00,199.75,199.82,199.61,199.76,61778.0,185.2399,185.3048,185.1101,185.2492,61778.0
2021-05-03 14:40:00,199.8,199.84,199.64,199.75,27842.0,185.2863,185.3234,185.1379,185.2399,27842.0
2021-05-03 14:45:00,199.73,199.84,199.73,199.83,32811.0,185.2214,185.3234,185.2214,185.3141,32811.0
2021-05-03 14:50:00,199.83,200.06,199.79,199.99,32600.0,185.3141,185.5274,185.277,185.4625,32600.0
2021-05-03 14:55:00,199.99,199.99,199.77,199.92,21944.0,185.4625,185.4625,185.2585,185.3976,21944.0
2021-05-03 15:00:00,199.92,199.93,199.64,199.65,21390.0,185.3976,185.4068,185.1379,185.1472,21390.0
2021-05-03 15:05:00,199.67,199.7,199.46,199.59,24944.0,185.1657,185.1935,184.971,185.0915,24944.0
2021-05-03 15:10:00,199.55,199.66,199.47,199.56,22152.0,185.0544,185.1564,184.9802,185.0637,22152.0
2021-05-03 15:15:00,199.58,199.65,199.46,199.49,18771.0,185.0823,185.1472,184.971,184.9988,18771.0
2021-05-03 15:20:00,199.51,199.57,199.41,199.46,26073.0,185.0173,185.073,184.9246,184.971,26073.0
2021-05-03 15:25:00,199.46,199.53,199.35,199.51,26465.0,184.971,185.0359,184.869,185.0173,26465.0
2021-05-03 15:30:00,199.5,199.56,199.3,199.4,37007.0,185.0081,185.0637,184.8226,184.9153,37007.0
2021-05-03 15:35:00,199.39,199.41,199.15,199.23,88002.0,184.9061,184.9246,184.6835,184.7577,88002.0
2021-05-03 15:40:00,199.24,199.33,199.1,199.16,42102.0,184.767,184.8504,184.6371,184.6928,42102.0
2021-05-03 15:45:00,199.18,199.23,199.03,199.19,34626.0,184.7113,184.7577,184.5722,184.7206,34626.0
2021-05-03 15:50:00,199.19,199.2,198.94,199.04,80167.0,184.7206,184.7299,184.4887,184.5815,80167.0
2021-05-03 15:55:00,199.0,199.42,198.84,199.02,273375.0,184.5444,184.9339,184.396,184.5629,273375.0
2021-05-04 09:30:00,198.7,198.89,197.71,198.08,110993.0,184.2662,184.4424,183.3481,183.6912,110993.0
2021-05-04 09:35:00,198.24,198.56,198.0,198.38,52613.0,183.8396,184.1364,183.617,183.9694,52613.0
2021-05-04 09:40:00,198.45,198.56,198.11,198.12,42900.0,184.0343,184.1364,183.719,183.7283,42900.0
2021-05-04 09:45:00,198.08,198.19,197.94,198.05,44044.0,183.6912,183.7932,183.5614,183.6634,44044.0
2021-05-04 09:50:00,198.03,198.14,197.29,198.13,39968.0,183.6449,183.7469,182.9586,183.7376,39968.0
2021-05-04 09:55:00,198.16,198.25,197.91,198.11,37690.0,183.7654,183.8489,183.5336,183.719,37690.0
2021-05-04 10:00:00,198.09,198.27,197.76,197.85,28039.0,183.7005,183.8674,183.3945,183.4779,28039.0
2021-05-04 10:05:00,197.81,198.41,197.76,198.17,32545.0,183.4408,183.9972,183.3945,183.7747,32545.0
2021-05-04 10:10:00,198.11,198.46,198.01,198.42,23428.0,183.719,184.0436,183.6263,184.0065,23428.0
2021-05-04 10:15:00,198.45,198.69,198.08,198.69,48551.0,184.0343,184.2569,183.6912,184.2569,48551.0
2021-05-04 10:20:00,198.68,198.74,198.38,198.66,37027.0,184.2476,184.3033,183.9694,184.2291,37027.0
2021-05-04 10:25:00,198.63,198.8,198.52,198.7,40045.0,184.2013,184.3589,184.0993,184.2662,40045.0
2021-05-04 10:30:00,198.72,198.8,198.34,198.37,27619.0,184.2847,184.3589,183.9323,183.9602,27619.0
2021-05-04 10:35:00,198.38,198.48,198.19,198.43,17259.0,183.9694,184.0622,183.7932,184.0158,17259.0
2021-05-04 10:40:00,198.43,198.44,198.15,198.24,27121.0,184.0158,184.0251,183.7561,183.8396,27121.0
2021-05-04 10:45:00,198.26,198.47,198.08,198.46,27180.0,183.8581,184.0529,183.6912,184.0436,27180.0
2021-05-04 10:50:00,198.49,198.52,198.22,198.51,13280.0,184.0714,184.0993,183.821,184.09,13280.0
2021-05-04 10:55:00,198.52,198.66,198.26,198.28,15661.0,184.0993,184.2291,183.8581,183.8767,15661.0
2021-05-04 11:00:00,198.26,198.34,197.87,198.07,12608.0,183.8581,183.9323,183.4965,183.6819,12608.0
2021-05-04 11:05:00,198.09,198.17,197.75,198.15,16402.0,183.7005,183.7747,183.3852,183.7561,16402.0
2021-05-04 11:10:00,198.16,198.17,197.34,197.43,17047.0,183.7654,183.7747,183.005,183.0884,17047.0
2021-05-04 11:15:00,197.39,197.43,196.91,197.3,33345.0,183.0513,183.0884,182.6062,182.9679,33345.0
2021-05-04 11:20:00,197.24,197.39,197.03,197.2,13680.0,182.9122,183.0513,182.7175,182.8751,13680.0
2021-05-04 11:25:00,197.16,197.73,197.12,197.69,16885.0,182.838,183.3666,182.801,183.3295,16885.0
2021-05-04 11:30:00,197.73,198.21,197.68,197.81,67079.0,183.3666,183.8118,183.3203,183.4408,67079.0
2021-05-04 11:35:00,197.82,197.99,197.63,197.8,8547.0,183.4501,183.6078,183.2739,183.4316,8547.0
2021-05-04 11:40:00,197.78,197.85,197.65,197.72,11532.0,183.413,183.4779,183.2925,183.3574,11532.0
2021-05-04 11:45:00,197.72,197.73,197.31,197.38,18547.0,183.3574,183.3666,182.9772,183.0421,18547.0
2021-05-04 11:50:00,197.38,197.38,196.83,196.9,23047.0,183.0421,183.0421,182.532,182.5969,23047.0
2021-05-04 11:55:00,196.92,197.25,196.78,197.15,12699.0,182.6155,182.9215,182.4857,182.8288,12699.0
2021-05-04 12:00:00,197.12,197.59,197.07,197.49,10769.0,182.801,183.2368,182.7546,183.1441,10769.0
2021-05-04 12:05:00,197.48,197.61,197.44,197.5,17175.0,183.1348,183.2554,183.0977,183.1534,17175.0
2021-05-04 12:10:00,197.56,197.7,197.52,197.61,33777.0,183.209,183.3388,183.1719,183.2554,33777.0
2021-05-04 12:15:00,197.62,197.67,197.51,197.62,17274.0,183.2646,183.311,183.1626,183.2646,17274.0
2021-05-04 12:20:00,197.64,197.64,197.5,197.5,17792.0,183.2832,183.2832,183.1534,183.1534,17792.0
2021-05-04 12:25:00,197.42,197.62,197.42,197.56,14331.0,183.0792,183.2646,183.0792,183.209,14331.0
2021-05-04 12:30:00,197.53,197.66,197.35,197.51,16492.0,183.1812,183.3017,183.0142,183.1626,16492.0
2021-05-04 12:35:00,197.51,197.76,197.44,197.51,22720.0,183.1626,183.3945,183.0977,183.1626,22720.0
2021-05-04 12:40:00,197.49,197.49,197.12,197.23,9212.0,183.1441,183.1441,182.801,182.903,9212.0
2021-05-04 12:45:00,197.21,197.35,197.16,197.31,11452.0,182.8844,183.0142,182.838,182.9772,11452.0
2021-05-04 12:50:00,197.3,197.46,197.3,197.34,10461.0,182.9679,183.1163,182.9679,183.005,10461.0
2021-05-04 12:55:00,197.25,197.41,197.25,197.34,8037.0,182.9215,183.0699,182.9215,183.005,8037.0
2021-05-04 13:00:00,197.31,197.52,197.19,197.43,24929.0,182.9772,183.1719,182.8659,183.0884,24929.0
2021-05-04 13:05:00,197.41,197.53,197.3,197.41,19016.0,183.0699,183.1812,182.9679,183.0699,19016.0
2021-05-04 13:10:00,197.42,197.63,197.36,197.63,11793.0,183.0792,183.2739,183.0235,183.2739,11793.0
2021-05-04 13:15:00,197.65,198.0,197.64,197.99,14319.0,183.2925,183.617,183.2832,183.6078,14319.0
2021-05-04 13:20:00,197.97,198.11,197.87,198.07,11413.0,183.5892,183.719,183.4965,183.6819,11413.0
2021-05-04 13:25:00,198.05,198.12,197.99,198.06,12739.0,183.6634,183.7283,183.6078,183.6727,12739.0
2021-05-04 13:30:00,198.09,198.13,197.9,198.11,11130.0,183.7005,183.7376,183.5243,183.719,11130.0
2021-05-04 13:35:00,198.11,198.2,198.04,198.14,13795.0,183.719,183.8025,183.6541,183.7469,13795.0
2021-05-04 13:40:00,198.14,198.17,197.99,198.15,22869.0,183.7469,183.7747,183.6078,183.7561,22869.0
2021-05-04 13:45:00,198.11,198.23,197.97,198.08,19087.0,183.719,183.8303,183.5892,183.6912,19087.0
2021-05-04 13:50:00,198.07,198.13,197.95,198.02,9396.0,183.6819,183.7376,183.5707,183.6356,9396.0
2021-05-04 13:55:00,197.99,198.11,197.94,198.05,12243.0,183.6078,183.719,183.5614,183.6634,12243.0
2021-05-04 14:00:00,197.98,198.0,197.7,197.95,11367.0,183.5985,183.617,183.3388,183.5707,11367.0
2021-05-04 14:05:00,197.98,198.21,197.88,198.14,20680.0,183.5985,183.8118,183.5057,183.7469,20680.0
2021-05-04 14:10:00,198.11,198.37,197.97,198.33,19983.0,183.719,183.9602,183.5892,183.9231,19983.0
2021-05-04 14:15:00,198.35,198.5,198.32,198.41,11395.0,183.9416,184.0807,183.9138,183.9972,11395.0
2021-05-04 14:20:00,198.4,198.43,198.13,198.29,12899.0,183.988,184.0158,183.7376,183.886,12899.0
2021-05-04 14:25:00,198.29,198.29,197.98,198.14,10024.0,183.886,183.886,183.5985,183.7469,10024.0
2021-05-04 14:30:00,198.11,198.58,198.05,198.52,14027.0,183.719,184.1549,183.6634,184.0993,14027.0
2021-05-04 14:35:00,198.54,198.69,198.45,198.51,16521.0,184.1178,184.2569,184.0343,184.09,16521.0
2021-05-04 14:40:00,198.51,198.83,198.44,198.82,13652.0,184.09,184.3867,184.0251,184.3775,13652.0
2021-05-04 14:45:00,198.83,198.85,198.57,198.57,27677.0,184.3867,184.4053,184.1456,184.1456,27677.0
2021-05-04 14:50:00,198.58,198.68,198.49,198.51,11730.0,184.1549,184.2476,184.0714,184.09,11730.0
2021-05-04 14:55:00,198.52,198.8,198.52,198.69,20381.0,184.0993,184.3589,184.0993,184.2569,20381.0
2021-05-04 15:00:00,198.64,198.92,198.4,198.89,20177.0,184.2105,184.4702,183.988,184.4424,20177.0
2021-05-04 15:05:00,198.88,198.92,198.65,198.84,14957.0,184.4331,184.4702,184.2198,184.396,14957.0
2021-05-04 15:10:00,198.83,199.13,198.83,198.95,20970.0,184.3867,184.6649,184.3867,184.498,20970.0
2021-05-04 15:15:00,198.97,199.16,198.97,199.15,22764.0,184.5166,184.6928,184.5166,184.6835,22764.0
2021-05-04 15:20:00,199.11,199.35,199.01,199.04,23302.0,184.6464,184.869,184.5537,184.5815,23302.0
2021-05-04 15:25:00,199.03,199.21,198.85,199.2,20256.0,184.5722,184.7391,184.4053,184.7299,20256.0
2021-05-04 15:30:00,199.2,199.61,199.17,199.61,32572.0,184.7299,185.1101,184.702,185.1101,32572.0
2021-05-04 15:35:00,199.61,199.76,199.55,199.65,22635.0,185.1101,185.2492,185.0544,185.1472,22635.0
2021-05-04 15:40:00,199.65,199.71,199.56,199.61,30662.0,185.1472,185.2028,185.0637,185.1101,30662.0
2021-05-04 15:45:00,199.59,199.78,199.59,199.69,38123.0,185.0915,185.2677,185.0915,185.1843,38123.0
2021-05-04 15:50:00,199.68,200.0,199.68,199.91,62552.0,185.175,185.4717,185.175,185.3883,62552.0
2021-05-04 15:55:00,199.9,200.4,199.87,200.4,153498.0,185.379,185.8427,185.3512,185.8427,153498.0
2021-05-05 09:30:00,201.54,202.81,201.2,202.81,169675.0,186.8999,188.0776,186.5846,188.0776,169675.0
2021-05-05 09:35:00,202.78,203.1,202.31,202.86,40872.0,188.0498,188.3466,187.6139,188.124,40872.0
2021-05-05 09:40:00,202.83,202.99,201.74,201.77,45839.0,188.0962,188.2445,187.0854,187.1132,45839.0
2021-05-05 09:45:00,201.84,202.56,201.83,201.99,33162.0,187.1781,187.8458,187.1688,187.3172,33162.0
2021-05-05 09:50:00,201.93,202.18,201.82,201.91,24455.0,187.2615,187.4934,187.1595,187.243,24455.0
2021-05-05 09:55:00,201.93,201.96,201.53,201.78,32633.0,187.2615,187.2894,186.8906,187.1224,32633.0
2021-05-05 10:00:00,201.77,201.94,201.14,201.21,42067.0,187.1132,187.2708,186.5289,186.5939,42067.0
2021-05-05 10:05:00,201.19,201.24,200.63,200.93,35023.0,186.5753,186.6217,186.056,186.3342,35023.0
2021-05-05 10:10:00,200.95,200.98,200.61,200.62,25736.0,186.3527,186.3806,186.0374,186.0467,25736.0
2021-05-05 10:15:00,200.63,200.64,199.9,199.94,36826.0,186.056,186.0653,185.379,185.4161,36826.0
2021-05-05 10:20:00,199.94,200.14,199.42,199.5,28952.0,185.4161,185.6016,184.9339,185.0081,28952.0
2021-05-05 10:25:00,199.52,199.99,199.47,199.99,23868.0,185.0266,185.4625,184.9802,185.4625,23868.0
2021-05-05 10:30:00,199.95,199.96,199.21,199.66,21581.0,185.4254,185.4347,184.7391,185.1564,21581.0
2021-05-05 10:35:00,199.68,199.82,199.6,199.79,13541.0,185.175,185.3048,185.1008,185.277,13541.0
2021-05-05 10:40:00,199.81,199.95,199.69,199.78,21883.0,185.2955,185.4254,185.1843,185.2677,21883.0
2021-05-05 10:45:00,199.75,199.89,199.55,199.61,14030.0,185.2399,185.3697,185.0544,185.1101,14030.0
2021-05-05 10:50:00,199.62,199.64,199.2,199.25,27755.0,185.1194,185.1379,184.7299,184.7762,27755.0
2021-05-05 10:55:00,199.24,199.37,198.93,199.1,36748.0,184.767,184.8875,184.4795,184.6371,36748.0
2021-05-05 11:00:00,199.07,199.17,198.8,199.03,28646.0,184.6093,184.702,184.3589,184.5722,28646.0
2021-05-05 11:05:00,199.07,199.24,198.95,199.18,17281.0,184.6093,184.767,184.498,184.7113,17281.0
2021-05-05 11:10:00,199.14,199.41,199.0,199.35,21847.0,184.6742,184.9246,184.5444,184.869,21847.0
2021-05-05 11:15:00,199.33,199.33,199.08,199.2,24196.0,184.8504,184.8504,184.6186,184.7299,24196.0
2021-05-05 11:20:00,199.31,199.31,199.08,199.21,10823.0,184.8319,184.8319,184.6186,184.7391,10823.0
2021-05-05 11:25:00,199.2,199.2,199.05,199.16,5586.0,184.7299,184.7299,184.5908,184.6928,5586.0
2021-05-05 11:30:00,199.19,199.58,199.12,199.45,8097.0,184.7206,185.0823,184.6557,184.9617,8097.0
2021-05-05 11:35:00,199.48,199.66,199.24,199.55,22840.0,184.9895,185.1564,184.767,185.0544,22840.0
2021-05-05 11:40:00,199.53,200.16,199.53,200.12,19620.0,185.0359,185.6201,185.0359,185.583,19620.0
2021-05-05 11:45:00,200.08,200.46,199.97,200.43,18055.0,185.5459,185.8983,185.4439,185.8705,18055.0
2021-05-05 11:50:00,200.48,200.55,200.06,200.06,13787.0,185.9169,185.9818,185.5274,185.5274,13787.0
2021-05-05 11:55:00,200.07,200.36,200.05,200.24,14286.0,185.5367,185.8056,185.5181,185.6943,14286.0
2021-05-05 12:00:00,200.23,200.27,200.12,200.25,10754.0,185.685,185.7221,185.583,185.7036,10754.0
2021-05-05 12:05:00,200.24,200.3,200.19,200.3,8334.0,185.6943,185.75,185.6479,185.75,8334.0
2021-05-05 12:10:00,200.31,200.37,200.17,200.18,11434.0,185.7592,185.8149,185.6294,185.6387,11434.0
2021-05-05 12:15:00,200.18,200.27,200.1,200.12,10181.0,185.6387,185.7221,185.5645,185.583,10181.0
2021-05-05 12:20:00,200.14,200.49,200.14,200.49,16340.0,185.6016,185.9262,185.6016,185.9262,16340.0
2021-05-05 12:25:00,200.51,200.7,200.51,200.59,15030.0,185.9447,186.1209,185.9447,186.0189,15030.0
2021-05-05 12:30:00,200.58,200.92,200.55,200.76,18002.0,186.0096,186.3249,185.9818,186.1765,18002.0
2021-05-05 12:35:00,200.76,200.77,200.51,200.75,15357.0,186.1765,186.1858,185.9447,186.1673,15357.0
2021-05-05 12:40:00,200.72,200.72,200.17,200.17,18073.0,186.1394,186.1394,185.6294,185.6294,18073.0
2021-05-05 12:45:00,200.19,200.37,200.16,200.17,9982.0,185.6479,185.8149,185.6201,185.6294,9982.0
2021-05-05 12:50:00,200.15,200.19,199.95,200.13,12476.0,185.6109,185.6479,185.4254,185.5923,12476.0
2021-05-05 12:55:00,200.14,200.2,199.92,200.04,14821.0,185.6016,185.6572,185.3976,185.5088,14821.0
2021-05-05 13:00:00,200.03,200.26,199.97,199.98,11461.0,185.4996,185.7129,185.4439,185.4532,11461.0
2021-05-05 13:05:00,200.02,200.26,199.93,200.05,11529.0,185.4903,185.7129,185.4068,185.5181,11529.0
2021-05-05 13:10:00,200.03,200.26,199.99,200.0,9874.0,185.4996,185.7129,185.4625,185.4717,9874.0
2021-05-05 13:15:00,199.99,200.05,199.78,199.9,15634.0,185.4625,185.5181,185.2677,185.379,15634.0
2021-05-05 13:20:00,199.92,200.0,199.82,199.83,11925.0,185.3976,185.4717,185.3048,185.3141,11925.0
2021-05-05 13:25:00,199.83,200.01,199.72,199.72,19800.0,185.3141,185.481,185.2121,185.2121,19800.0
2021-05-05 13:30:00,199.73,199.87,199.64,199.74,20597.0,185.2214,185.3512,185.1379,185.2306,20597.0
2021-05-05 13:35:00,199.74,199.87,199.66,199.69,22793.0,185.2306,185.3512,185.1564,185.1843,22793.0
2021-05-05 13:40:00,199.67,199.8,199.61,199.61,21689.0,185.1657,185.2863,185.1101,185.1101,21689.0
2021-05-05 13:45:00,199.6,199.76,199.56,199.6,17954.0,185.1008,185.2492,185.0637,185.1008,17954.0
2021-05-05 13:50:00,199.6,199.77,199.6,199.71,18141.0,185.1008,185.2585,185.1008,185.2028,18141.0
2021-05-05 13:55:00,199.74,199.74,199.44,199.55,18558.0,185.2306,185.2306,184.9524,185.0544,18558.0
2021-05-05 14:00:00,199.56,199.66,199.39,199.55,21025.0,185.0637,185.1564,184.9061,185.0544,21025.0
2021-05-05 14:05:00,199.54,199.77,199.54,199.62,14101.0,185.0452,185.2585,185.0452,185.1194,14101.0
2021-05-05 14:10:00,199.61,199.88,199.61,199.84,33697.0,185.1101,185.3605,185.1101,185.3234,33697.0
2021-05-05 14:15:00,199.83,200.07,199.78,200.0,64743.0,185.3141,185.5367,185.2677,185.4717,64743.0
2021-05-05 14:20:00,200.02,200.18,199.93,200.07,14883.0,185.4903,185.6387,185.4068,185.5367,14883.0
2021-05-05 14:25:00,200.07,200.34,200.04,200.27,12766.0,185.5367,185.787,185.5088,185.7221,12766.0
2021-05-05 14:30:00,200.27,200.36,200.18,200.2,12424.0,185.7221,185.8056,185.6387,185.6572,12424.0
2021-05-05 14:35:00,200.2,200.31,200.06,200.08,15826.0,185.6572,185.7592,185.5274,185.5459,15826.0
2021-05-05 14:40:00,200.07,200.22,199.88,199.92,22582.0,185.5367,185.6758,185.3605,185.3976,22582.0
2021-05-05 14:45:00,199.9,200.08,199.87,200.03,11314.0,185.379,185.5459,185.3512,185.4996,11314.0
2021-05-05 14:50:00,200.06,200.38,199.97,200.34,20383.0,185.5274,185.8241,185.4439,185.787,20383.0
2021-05-05 14:55:00,200.36,200.62,200.23,200.3,18616.0,185.8056,186.0467,185.685,185.75,18616.0
2021-05-05 15:00:00,200.25,200.33,199.98,200.25,28761.0,185.7036,185.7778,185.4532,185.7036,28761.0
2021-05-05 15:05:00,200.21,200.48,200.2,200.23,11035.0,185.6665,185.9169,185.6572,185.685,11035.0
2021-05-05 15:10:00,200.28,200.44,200.25,200.36,11024.0,185.7314,185.8798,185.7036,185.8056,11024.0
2021-05-05 15:15:00,200.33,200.39,200.05,200.09,27512.0,185.7778,185.8334,185.5181,185.5552,27512.0
2021-05-05 15:20:00,200.08,200.16,199.44,200.07,37062.0,185.5459,185.6201,184.9524,185.5367,37062.0
2021-05-05 15:25:00,200.06,200.55,199.98,200.45,23498.0,185.5274,185.9818,185.4532,185.8891,23498.0
2021-05-05 15:30:00,200.4,200.4,200.06,200.13,27048.0,185.8427,185.8427,185.5274,185.5923,27048.0
2021-05-05 15:35:00,200.16,200.29,200.08,200.22,21545.0,185.6201,185.7407,185.5459,185.6758,21545.0
2021-05-05 15:40:00,200.21,200.34,200.03,200.27,42285.0,185.6665,185.787,185.4996,185.7221,42285.0
2021-05-05 15:45:00,200.28,200.39,199.92,200.01,38299.0,185.7314,185.8334,185.3976,185.481,38299.0
2021-05-05 15:50:00,200.01,200.2,199.94,200.05,97274.0,185.481,185.6572,185.4161,185.5181,97274.0
2021-05-05 15:55:00,200.08,200.08,199.65,200.0,155128.0,185.5459,185.5459,185.1472,185.4717,155128.0
2021-05-06 09:30:00,201.3,201.37,200.5,200.59,69227.0,186.6773,186.7422,185.9354,186.0189,69227.0
2021-05-06 09:35:00,200.59,201.49,200.43,201.43,23932.0,186.0189,186.8535,185.8705,186.7979,23932.0
2021-05-06 09:40:00,201.37,201.46,200.8,201.32,32378.0,186.7422,186.8257,186.2136,186.6959,32378.0
2021-05-06 09:45:00,201.27,201.75,201.15,201.67,21249.0,186.6495,187.0946,186.5382,187.0204,21249.0
2021-05-06 09:50:00,201.68,201.86,201.45,201.86,28826.0,187.0297,187.1966,186.8164,187.1966,28826.0
2021-05-06 09:55:00,201.81,202.31,201.69,202.06,49406.0,187.1503,187.6139,187.039,187.3821,49406.0
2021-05-06 10:00:00,202.02,202.24,201.6,201.9,25669.0,187.345,187.549,186.9555,187.2337,25669.0
2021-05-06 10:05:00,201.88,201.95,201.41,201.41,16179.0,187.2152,187.2801,186.7793,186.7793,16179.0
2021-05-06 10:10:00,201.45,201.81,201.23,201.74,23083.0,186.8164,187.1503,186.6124,187.0854,23083.0
2021-05-06 10:15:00,201.79,201.96,201.45,201.69,19352.0,187.1317,187.2894,186.8164,187.039,19352.0
2021-05-06 10:20:00,201.71,202.6,201.65,202.6,58411.0,187.0575,187.8829,187.0019,187.8829,58411.0
2021-05-06 10:25:00,202.53,202.71,202.37,202.7,34025.0,187.818,187.9849,187.6696,187.9756,34025.0
2021-05-06 10:30:00,202.62,202.91,202.59,202.87,29584.0,187.9014,188.1704,187.8736,188.1333,29584.0
2021-05-06 10:35:00,202.83,203.12,202.79,202.88,27550.0,188.0962,188.3651,188.0591,188.1425,27550.0
2021-05-06 10:40:00,202.9,203.02,202.43,202.43,20525.0,188.1611,188.2724,187.7252,187.7252,20525.0
2021-05-06 10:45:00,202.42,202.45,202.13,202.19,23166.0,187.716,187.7438,187.447,187.5027,23166.0
2021-05-06 10:50:00,202.28,202.79,202.28,202.72,12515.0,187.5861,188.0591,187.5861,187.9942,12515.0
2021-05-06 10:55:00,202.69,202.78,202.43,202.5,21556.0,187.9663,188.0498,187.7252,187.7901,21556.0
2021-05-06 11:00:00,202.46,202.66,202.33,202.43,12546.0,187.753,187.9385,187.6325,187.7252,12546.0
2021-05-06 11:05:00,202.45,202.52,202.28,202.38,10630.0,187.7438,187.8087,187.5861,187.6789,10630.0
2021-05-06 11:10:00,202.23,202.73,202.18,202.72,10167.0,187.5398,188.0034,187.4934,187.9942,10167.0
2021-05-06 11:15:00,202.75,202.87,202.64,202.75,12143.0,188.022,188.1333,187.92,188.022,12143.0
2021-05-06 11:20:00,202.7,203.41,202.69,203.34,23535.0,187.9756,188.634,187.9663,188.5691,23535.0
2021-05-06 11:25:00,203.36,203.5,203.24,203.34,14850.0,188.5877,188.7175,188.4764,188.5691,14850.0
2021-05-06 11:30:00,203.34,203.61,203.28,203.6,17077.0,188.5691,188.8195,188.5135,188.8102,17077.0
2021-05-06 11:35:00,203.55,203.67,203.44,203.58,20204.0,188.7639,188.8752,188.6619,188.7917,20204.0
2021-05-06 11:40:00,203.65,203.71,203.58,203.6,16370.0,188.8566,188.9122,188.7917,188.8102,16370.0
2021-05-06 11:45:00,203.6,203.76,203.55,203.7,19431.0,188.8102,188.9586,188.7639,188.903,19431.0
2021-05-06 11:50:00,203.72,204.0,203.67,203.76,27991.0,188.9215,189.1812,188.8752,188.9586,27991.0
2021-05-06 11:55:00,203.76,203.96,203.66,203.79,39125.0,188.9586,189.1441,188.8659,188.9864,39125.0
2021-05-06 12:00:00,203.81,203.91,203.63,203.67,69874.0,189.005,189.0977,188.8381,188.8752,69874.0
2021-05-06 12:05:00,203.68,204.03,203.57,203.91,20996.0,188.8844,189.209,188.7824,189.0977,20996.0
2021-05-06 12:10:00,203.88,203.99,203.81,203.88,16350.0,189.0699,189.1719,189.005,189.0699,16350.0
2021-05-06 12:15:00,203.88,204.09,203.85,204.0,18014.0,189.0699,189.2646,189.0421,189.1812,18014.0
2021-05-06 12:20:00,203.93,204.33,203.93,204.3,51637.0,189.1163,189.4872,189.1163,189.4594,51637.0
2021-05-06 12:25:00,204.27,204.5,204.19,204.4,33078.0,189.4316,189.6449,189.3574,189.5521,33078.0
2021-05-06 12:30:00,204.43,204.7,204.37,204.44,124568.0,189.5799,189.8303,189.5243,189.5892,124568.0
2021-05-06 12:35:00,204.45,204.5,204.0,204.15,73942.0,189.5985,189.6449,189.1812,189.3203,73942.0
2021-05-06 12:40:00,204.19,204.6,204.17,204.4,30592.0,189.3574,189.7376,189.3388,189.5521,30592.0
2021-05-06 12:45:00,204.41,204.58,204.38,204.47,22680.0,189.5614,189.7191,189.5336,189.617,22680.0
2021-05-06 12:50:00,204.52,204.56,204.26,204.34,17728.0,189.6634,189.7005,189.4223,189.4965,17728.0
2021-05-06 12:55:00,204.34,204.37,204.03,204.09,17464.0,189.4965,189.5243,189.209,189.2646,17464.0
2021-05-06 13:00:00,204.03,204.12,203.79,203.83,42419.0,189.209,189.2925,188.9864,189.0235,42419.0
2021-05-06 13:05:00,203.86,204.2,203.85,204.18,25915.0,189.0514,189.3667,189.0421,189.3481,25915.0
2021-05-06 13:10:00,204.09,204.17,204.0,204.01,14446.0,189.2646,189.3388,189.1812,189.1905,14446.0
2021-05-06 13:15:00,204.01,204.05,203.43,203.68,299185.0,189.1905,189.2275,188.6526,188.8844,299185.0
2021-05-06 13:20:00,203.68,204.05,203.55,204.0,54813.0,188.8844,189.2275,188.7639,189.1812,54813.0
2021-05-06 13:25:00,204.03,204.2,203.87,204.11,27333.0,189.209,189.3667,189.0606,189.2832,27333.0
2021-05-06 13:30:00,204.09,204.25,204.04,204.22,19941.0,189.2646,189.413,189.2183,189.3852,19941.0
2021-05-06 13:35:00,204.3,204.5,204.26,204.46,17325.0,189.4594,189.6449,189.4223,189.6078,17325.0
2021-05-06 13:40:00,204.46,204.48,204.16,204.32,17509.0,189.6078,189.6263,189.3296,189.4779,17509.0
2021-05-06 13:45:00,204.33,204.37,204.19,204.33,19538.0,189.4872,189.5243,189.3574,189.4872,19538.0
2021-05-06 13:50:00,204.33,204.33,204.17,204.24,19543.0,189.4872,189.4872,189.3388,189.4037,19543.0
2021-05-06 13:55:00,204.26,204.49,204.25,204.44,13479.0,189.4223,189.6356,189.413,189.5892,13479.0
2021-05-06 14:00:00,204.5,204.63,204.36,204.56,28263.0,189.6449,189.7654,189.515,189.7005,28263.0
2021-05-06 14:05:00,204.55,204.71,204.45,204.56,34357.0,189.6912,189.8396,189.5985,189.7005,34357.0
2021-05-06 14:10:00,204.58,204.78,204.24,204.71,32917.0,189.7191,189.9045,189.4037,189.8396,32917.0
2021-05-06 14:15:00,204.66,204.69,204.2,204.43,25565.0,189.7932,189.8211,189.3667,189.5799,25565.0
2021-05-06 14:20:00,204.42,204.67,204.31,204.67,32243.0,189.5707,189.8025,189.4687,189.8025,32243.0
2021-05-06 14:25:00,204.67,204.74,204.29,204.37,21976.0,189.8025,189.8674,189.4501,189.5243,21976.0
2021-05-06 14:30:00,204.4,204.48,204.17,204.39,38323.0,189.5521,189.6263,189.3388,189.5429,38323.0
2021-05-06 14:35:00,204.37,204.52,204.31,204.42,27193.0,189.5243,189.6634,189.4687,189.5707,27193.0
2021-05-06 14:40:00,204.4,204.62,204.35,204.47,17100.0,189.5521,189.7561,189.5058,189.617,17100.0
2021-05-06 14:45:00,204.46,204.7,204.37,204.58,20540.0,189.6078,189.8303,189.5243,189.7191,20540.0
2021-05-06 14:50:00,204.62,204.78,204.57,204.72,29565.0,189.7561,189.9045,189.7098,189.8489,29565.0
2021-05-06 14:55:00,204.73,204.85,204.51,204.64,34498.0,189.8582,189.9694,189.6541,189.7747,34498.0
2021-05-06 15:00:00,204.61,204.75,204.56,204.65,22085.0,189.7469,189.8767,189.7005,189.784,22085.0
2021-05-06 15:05:00,204.6,204.63,204.48,204.55,18631.0,189.7376,189.7654,189.6263,189.6912,18631.0
2021-05-06 15:10:00,204.56,204.83,204.53,204.83,28310.0,189.7005,189.9509,189.6727,189.9509,28310.0
2021-05-06 15:15:00,204.84,205.0,204.73,204.91,37617.0,189.9602,190.1085,189.8582,190.0251,37617.0
2021-05-06 15:20:00,204.89,204.89,204.72,204.77,16600.0,190.0065,190.0065,189.8489,189.8952,16600.0
2021-05-06 15:25:00,204.76,205.18,204.76,204.98,61415.0,189.886,190.2755,189.886,190.09,61415.0
2021-05-06 15:30:00,205.01,205.22,204.84,205.11,70341.0,190.1178,190.3126,189.9602,190.2106,70341.0
2021-05-06 15:35:00,205.11,205.43,205.06,205.39,71549.0,190.2106,190.5073,190.1642,190.4702,71549.0
2021-05-06 15:40:00,205.41,205.67,205.35,205.54,63521.0,190.4888,190.7299,190.4331,190.6093,63521.0
2021-05-06 15:45:00,205.54,205.69,205.43,205.63,58281.0,190.6093,190.7484,190.5073,190.6928,58281.0
2021-05-06 15:50:00,205.65,205.99,205.49,205.87,128936.0,190.7113,191.0266,190.5629,190.9153,128936.0
2021-05-06 15:55:00,205.86,206.06,205.71,205.84,238508.0,190.9061,191.0915,190.767,190.8875,238508.0
2021-05-07 09:30:00,206.06,206.35,204.7,204.99,84858.0,191.0915,191.3605,189.8303,190.0993,84858.0
2021-05-07 09:35:00,205.08,205.56,204.95,205.35,25827.0,190.1827,190.6279,190.0622,190.4331,25827.0
2021-05-07 09:40:00,205.27,205.99,205.02,205.07,39305.0,190.3589,191.0266,190.1271,190.1735,39305.0
2021-05-07 09:45:00,205.12,205.42,204.91,205.17,37432.0,190.2198,190.498,190.0251,190.2662,37432.0
2021-05-07 09:50:00,205.2,205.65,205.07,205.5,26195.0,190.294,190.7113,190.1735,190.5722,26195.0
2021-05-07 09:55:00,205.5,205.58,204.94,205.15,20724.0,190.5722,190.6464,190.0529,190.2476,20724.0
2021-05-07 10:00:00,205.28,205.91,205.26,205.91,28564.0,190.3682,190.9524,190.3497,190.9524,28564.0
2021-05-07 10:05:00,205.9,206.31,205.86,206.23,31013.0,190.9432,191.3234,190.9061,191.2492,31013.0
2021-05-07 10:10:00,206.24,206.78,206.21,206.51,23736.0,191.2585,191.7592,191.2306,191.5089,23736.0
2021-05-07 10:15:00,206.55,206.62,206.28,206.42,21832.0,191.5459,191.6109,191.2956,191.4254,21832.0
2021-05-07 10:20:00,206.41,206.63,206.38,206.52,20179.0,191.4161,191.6201,191.3883,191.5181,20179.0
2021-05-07 10:25:00,206.51,206.82,206.43,206.67,26125.0,191.5089,191.7963,191.4347,191.6572,26125.0
2021-05-07 10:30:00,206.7,206.98,206.68,206.87,26184.0,191.6851,191.9447,191.6665,191.8427,26184.0
2021-05-07 10:35:00,206.84,206.92,206.73,206.84,15050.0,191.8149,191.8891,191.7129,191.8149,15050.0
2021-05-07 10:40:00,206.82,207.11,206.82,207.08,25898.0,191.7963,192.0653,191.7963,192.0374,25898.0
2021-05-07 10:45:00,207.12,207.12,206.49,206.79,23933.0,192.0745,192.0745,191.4903,191.7685,23933.0
2021-05-07 10:50:00,206.78,206.98,206.75,206.98,22654.0,191.7592,191.9447,191.7314,191.9447,22654.0
2021-05-07 10:55:00,206.98,207.19,206.96,207.1,14904.0,191.9447,192.1395,191.9262,192.056,14904.0
2021-05-07 11:00:00,207.08,207.34,207.04,207.17,27634.0,192.0374,192.2786,192.0004,192.1209,27634.0
2021-05-07 11:05:00,207.18,207.18,206.94,207.15,20637.0,192.1302,192.1302,191.9076,192.1024,20637.0
2021-05-07 11:10:00,207.15,207.35,207.15,207.33,16258.0,192.1024,192.2878,192.1024,192.2693,16258.0
2021-05-07 11:15:00,207.33,207.44,207.22,207.31,17584.0,192.2693,192.3713,192.1673,192.2507,17584.0
2021-05-07 11:20:00,207.32,207.32,206.91,206.93,23068.0,192.26,192.26,191.8798,191.8983,23068.0
2021-05-07 11:25:00,206.88,206.93,206.57,206.83,27683.0,191.852,191.8983,191.5645,191.8056,27683.0
2021-05-07 11:30:00,206.88,207.27,206.88,207.13,15308.0,191.852,192.2136,191.852,192.0838,15308.0
2021-05-07 11:35:00,207.15,207.29,207.1,207.18,28996.0,192.1024,192.2322,192.056,192.1302,28996.0
2021-05-07 11:40:00,207.19,207.67,207.17,207.67,47284.0,192.1395,192.5846,192.1209,192.5846,47284.0
2021-05-07 11:45:00,207.7,207.7,207.47,207.47,16758.0,192.6124,192.6124,192.3991,192.3991,16758.0
2021-05-07 11:50:00,207.49,207.58,207.36,207.53,9931.0,192.4177,192.5011,192.2971,192.4548,9931.0
2021-05-07 11:55:00,207.52,207.56,207.29,207.45,7652.0,192.4455,192.4826,192.2322,192.3806,7652.0
2021-05-07 12:00:00,207.46,207.68,207.42,207.68,7106.0,192.3898,192.5939,192.3527,192.5939,7106.0
2021-05-07 12:05:00,207.68,207.68,207.43,207.47,14394.0,192.5939,192.5939,192.362,192.3991,14394.0
2021-05-07 12:10:00,207.47,207.47,207.08,207.23,15858.0,192.3991,192.3991,192.0374,192.1766,15858.0
2021-05-07 12:15:00,207.21,207.54,207.11,207.38,11042.0,192.158,192.464,192.0653,192.3157,11042.0
2021-05-07 12:20:00,207.37,207.49,207.29,207.42,8546.0,192.3064,192.4177,192.2322,192.3527,8546.0
2021-05-07 12:25:00,207.41,207.41,207.12,207.23,7747.0,192.3435,192.3435,192.0745,192.1766,7747.0
2021-05-07 12:30:00,207.27,207.44,207.22,207.28,13969.0,192.2136,192.3713,192.1673,192.2229,13969.0
2021-05-07 12:35:00,207.26,207.26,207.0,207.05,23377.0,192.2044,192.2044,191.9633,192.0096,23377.0
2021-05-07 12:40:00,207.06,207.12,206.9,207.1,12722.0,192.0189,192.0745,191.8705,192.056,12722.0
2021-05-07 12:45:00,207.09,207.22,207.02,207.17,9112.0,192.0467,192.1673,191.9818,192.1209,9112.0
2021-05-07 12:50:00,207.2,207.38,207.15,207.36,9587.0,192.1487,192.3157,192.1024,192.2971,9587.0
2021-05-07 12:55:00,207.34,207.51,207.34,207.43,8377.0,192.2786,192.4362,192.2786,192.362,8377.0
2021-05-07 13:00:00,207.41,207.74,207.38,207.69,12148.0,192.3435,192.6495,192.3157,192.6031,12148.0
2021-05-07 13:05:00,207.65,207.87,207.51,207.87,7955.0,192.566,192.7701,192.4362,192.7701,7955.0
2021-05-07 13:10:00,207.86,207.92,207.84,207.86,9947.0,192.7608,192.8164,192.7422,192.7608,9947.0
2021-05-07 13:15:00,207.86,207.96,207.78,207.84,13445.0,192.7608,192.8535,192.6866,192.7422,13445.0
2021-05-07 13:20:00,207.82,208.05,207.78,208.03,21446.0,192.7237,192.937,192.6866,192.9184,21446.0
2021-05-07 13:25:00,208.0,208.04,207.62,207.74,15863.0,192.8906,192.9277,192.5382,192.6495,15863.0
2021-05-07 13:30:00,207.73,208.03,207.72,207.97,8784.0,192.6402,192.9184,192.631,192.8628,8784.0
2021-05-07 13:35:00,208.01,208.1,207.83,207.96,18872.0,192.8999,192.9834,192.733,192.8535,18872.0
2021-05-07 13:40:00,207.93,208.06,207.91,208.05,10284.0,192.8257,192.9463,192.8072,192.937,10284.0
2021-05-07 13:45:00,208.04,208.11,207.98,208.01,13162.0,192.9277,192.9926,192.8721,192.8999,13162.0
2021-05-07 13:50:00,208.06,208.36,207.98,208.15,12927.0,192.9463,193.2245,192.8721,193.0297,12927.0
2021-05-07 13:55:00,208.15,208.3,208.12,208.21,36336.0,193.0297,193.1688,193.0019,193.0854,36336.0
2021-05-07 14:00:00,208.24,208.47,208.07,208.42,33241.0,193.1132,193.3265,192.9555,193.2801,33241.0
2021-05-07 14:05:00,208.46,208.63,208.36,208.54,28239.0,193.3172,193.4749,193.2245,193.3914,28239.0
2021-05-07 14:10:00,208.55,208.56,208.32,208.32,13780.0,193.4007,193.4099,193.1874,193.1874,13780.0
2021-05-07 14:15:00,208.3,208.49,208.29,208.49,12510.0,193.1688,193.345,193.1596,193.345,12510.0
2021-05-07 14:20:00,208.51,208.63,208.43,208.58,12699.0,193.3636,193.4749,193.2894,193.4285,12699.0
2021-05-07 14:25:00,208.59,208.7,208.53,208.66,15645.0,193.4378,193.5398,193.3821,193.5027,15645.0
2021-05-07 14:30:00,208.64,208.76,208.51,208.53,10145.0,193.4841,193.5954,193.3636,193.3821,10145.0
2021-05-07 14:35:00,208.52,208.61,208.3,208.46,20444.0,193.3728,193.4563,193.1688,193.3172,20444.0
2021-05-07 14:40:00,208.45,208.5,208.34,208.5,28291.0,193.3079,193.3543,193.2059,193.3543,28291.0
2021-05-07 14:45:00,208.5,208.76,208.48,208.68,20998.0,193.3543,193.5954,193.3357,193.5212,20998.0
2021-05-07 14:50:00,208.65,208.78,208.58,208.7,19550.0,193.4934,193.614,193.4285,193.5398,19550.0
2021-05-07 14:55:00,208.69,208.78,208.69,208.72,21837.0,193.5305,193.614,193.5305,193.5583,21837.0
2021-05-07 15:00:00,208.72,208.72,208.41,208.51,22776.0,193.5583,193.5583,193.2708,193.3636,22776.0
2021-05-07 15:05:00,208.53,208.77,208.53,208.67,23232.0,193.3821,193.6047,193.3821,193.5119,23232.0
2021-05-07 15:10:00,208.65,208.76,208.5,208.58,17922.0,193.4934,193.5954,193.3543,193.4285,17922.0
2021-05-07 15:15:00,208.63,208.87,208.63,208.81,21736.0,193.4749,193.6974,193.4749,193.6418,21736.0
2021-05-07 15:20:00,208.82,209.07,208.82,208.84,43085.0,193.6511,193.8829,193.6511,193.6696,43085.0
2021-05-07 15:25:00,208.85,208.93,208.64,208.88,26163.0,193.6789,193.7531,193.4841,193.7067,26163.0
2021-05-07 15:30:00,208.88,209.09,208.74,208.96,24538.0,193.7067,193.9014,193.5769,193.7809,24538.0
2021-05-07 15:35:00,208.97,209.07,208.83,208.99,27349.0,193.7902,193.8829,193.6603,193.8087,27349.0
2021-05-07 15:40:00,208.97,209.09,208.8,208.96,35903.0,193.7902,193.9014,193.6325,193.7809,35903.0
2021-05-07 15:45:00,208.94,209.23,208.91,209.22,54377.0,193.7623,194.0313,193.7345,194.022,54377.0
2021-05-07 15:50:00,209.24,209.24,208.9,208.94,67298.0,194.0405,194.0405,193.7252,193.7623,67298.0
2021-05-07 15:55:00,208.94,209.05,208.4,208.45,194000.0,193.7623,193.8643,193.2616,193.3079,194000.0
2021-05-10 09:30:00,209.54,209.72,208.51,208.84,83626.0,194.3187,194.4857,193.3636,193.6696,83626.0
2021-05-10 09:35:00,208.87,210.15,208.84,210.12,44374.0,193.6974,194.8844,193.6696,194.8566,44374.0
2021-05-10 09:40:00,210.07,210.3,209.45,209.87,36778.0,194.8102,195.0235,194.2353,194.6248,36778.0
2021-05-10 09:45:00,209.92,211.18,209.85,210.85,44858.0,194.6711,195.8396,194.6062,195.5336,44858.0
2021-05-10 09:50:00,210.92,211.73,210.78,211.37,39583.0,195.5985,196.3497,195.4687,196.0158,39583.0
2021-05-10 09:55:00,211.37,211.53,211.12,211.3,31915.0,196.0158,196.1642,195.784,195.9509,31915.0
2021-05-10 10:00:00,211.3,211.59,211.16,211.53,39213.0,195.9509,196.2198,195.8211,196.1642,39213.0
2021-05-10 10:05:00,211.53,211.73,211.34,211.57,30000.0,196.1642,196.3497,195.988,196.2013,30000.0
2021-05-10 10:10:00,211.59,211.74,211.43,211.55,22586.0,196.2198,196.3589,196.0715,196.1827,22586.0
2021-05-10 10:15:00,211.63,212.16,211.6,211.99,32851.0,196.2569,196.7484,196.2291,196.5908,32851.0
2021-05-10 10:20:00,211.98,212.43,211.84,212.22,47382.0,196.5815,196.9988,196.4517,196.8041,47382.0
2021-05-10 10:25:00,212.18,212.2,211.69,211.89,23007.0,196.767,196.7855,196.3126,196.498,23007.0
2021-05-10 10:30:00,211.83,212.41,211.68,212.21,19354.0,196.4424,196.9803,196.3033,196.7948,19354.0
2021-05-10 10:35:00,212.21,212.51,212.19,212.43,32423.0,196.7948,197.073,196.7763,196.9988,32423.0
2021-05-10 10:40:00,212.4,212.51,212.2,212.31,19506.0,196.971,197.073,196.7855,196.8875,19506.0
2021-05-10 10:45:00,212.31,212.35,211.8,211.84,25755.0,196.8875,196.9246,196.4146,196.4517,25755.0
2021-05-10 10:50:00,211.88,212.35,211.85,212.11,24044.0,196.4888,196.9246,196.4609,196.7021,24044.0
2021-05-10 10:55:00,212.1,212.64,212.04,212.54,24842.0,196.6928,197.1936,196.6371,197.1008,24842.0
2021-05-10 11:00:00,212.57,212.96,212.52,212.93,11895.0,197.1286,197.4903,197.0823,197.4625,11895.0
2021-05-10 11:05:00,212.97,213.26,212.95,213.26,39736.0,197.4996,197.7685,197.481,197.7685,39736.0
2021-05-10 11:10:00,213.24,213.45,213.19,213.45,22602.0,197.75,197.9447,197.7036,197.9447,22602.0
2021-05-10 11:15:00,213.47,213.88,213.4,213.85,21442.0,197.9633,198.3435,197.8984,198.3157,21442.0
2021-05-10 11:20:00,213.85,214.25,213.84,214.23,20828.0,198.3157,198.6866,198.3064,198.6681,20828.0
2021-05-10 11:25:00,214.22,214.59,214.21,214.27,25250.0,198.6588,199.0019,198.6495,198.7052,25250.0
2021-05-10 11:30:00,214.25,214.42,213.8,214.02,47023.0,198.6866,198.8443,198.2693,198.4733,47023.0
2021-05-10 11:35:00,214.03,214.38,214.02,214.1,20823.0,198.4826,198.8072,198.4733,198.5475,20823.0
2021-05-10 11:40:00,214.0,214.23,213.82,214.03,25090.0,198.4548,198.6681,198.2878,198.4826,25090.0
2021-05-10 11:45:00,214.01,214.01,213.65,213.8,26331.0,198.464,198.464,198.1302,198.2693,26331.0
2021-05-10 11:50:00,213.77,214.13,213.71,214.13,11212.0,198.2415,198.5753,198.1858,198.5753,11212.0
2021-05-10 11:55:00,214.1,214.31,214.05,214.22,14202.0,198.5475,198.7423,198.5011,198.6588,14202.0
2021-05-10 12:00:00,214.16,214.34,214.13,214.18,14568.0,198.6031,198.7701,198.5753,198.6217,14568.0
2021-05-10 12:05:00,214.13,214.2,213.76,213.84,49304.0,198.5753,198.6402,198.2322,198.3064,49304.0
2021-05-10 12:10:00,213.86,214.19,213.86,214.19,13164.0,198.3249,198.631,198.3249,198.631,13164.0
2021-05-10 12:15:00,214.17,214.23,214.04,214.04,20239.0,198.6124,198.6681,198.4919,198.4919,20239.0
2021-05-10 12:20:00,214.03,214.29,213.97,214.28,33887.0,198.4826,198.7237,198.4269,198.7144,33887.0
2021-05-10 12:25:00,214.28,214.3,213.92,213.95,24547.0,198.7144,198.733,198.3806,198.4084,24547.0
2021-05-10 12:30:00,213.97,214.25,213.87,214.23,18941.0,198.4269,198.6866,198.3342,198.6681,18941.0
2021-05-10 12:35:00,214.24,214.62,214.23,214.61,37873.0,198.6773,199.0297,198.6681,199.0205,37873.0
2021-05-10 12:40:00,214.62,214.98,214.48,214.98,101190.0,199.0297,199.3636,198.8999,199.3636,101190.0
2021-05-10 12:45:00,214.95,214.98,214.76,214.97,100996.0,199.3358,199.3636,199.1596,199.3543,100996.0
2021-05-10 12:50:00,214.96,215.22,214.93,214.98,54249.0,199.345,199.5861,199.3172,199.3636,54249.0
2021-05-10 12:55:00,214.98,215.05,214.46,214.49,32675.0,199.3636,199.4285,198.8814,198.9092,32675.0
2021-05-10 13:00:00,214.51,214.62,214.22,214.33,23181.0,198.9277,199.0297,198.6588,198.7608,23181.0
2021-05-10 13:05:00,214.32,214.51,214.14,214.44,54256.0,198.7515,198.9277,198.5846,198.8628,54256.0
2021-05-10 13:10:00,214.44,214.7,214.38,214.48,31378.0,198.8628,199.1039,198.8072,198.8999,31378.0
2021-05-10 13:15:00,214.42,214.48,213.94,214.08,61864.0,198.8443,198.8999,198.3991,198.529,61864.0
2021-05-10 13:20:00,214.09,214.22,213.94,214.12,40727.0,198.5382,198.6588,198.3991,198.5661,40727.0
2021-05-10 13:25:00,214.09,214.25,213.96,213.98,34779.0,198.5382,198.6866,198.4177,198.4362,34779.0
2021-05-10 13:30:00,213.95,214.42,213.84,214.39,43248.0,198.4084,198.8443,198.3064,198.8164,43248.0
2021-05-10 13:35:00,214.43,214.43,214.18,214.3,11687.0,198.8535,198.8535,198.6217,198.733,11687.0
2021-05-10 13:40:00,214.26,214.26,213.94,214.12,26550.0,198.6959,198.6959,198.3991,198.5661,26550.0
2021-05-10 13:45:00,214.07,214.07,213.86,213.98,42763.0,198.5197,198.5197,198.3249,198.4362,42763.0
2021-05-10 13:50:00,213.99,214.17,213.93,214.07,25657.0,198.4455,198.6124,198.3899,198.5197,25657.0
2021-05-10 13:55:00,214.09,214.09,213.61,213.69,39926.0,198.5382,198.5382,198.0931,198.1673,39926.0
2021-05-10 14:00:00,213.69,214.12,213.58,213.95,51662.0,198.1673,198.5661,198.0653,198.4084,51662.0
2021-05-10 14:05:00,213.99,214.01,213.76,213.81,11761.0,198.4455,198.464,198.2322,198.2786,11761.0
2021-05-10 14:10:00,213.81,213.85,213.69,213.7,84467.0,198.2786,198.3157,198.1673,198.1766,84467.0
2021-05-10 14:15:00,213.69,213.7,213.43,213.53,94620.0,198.1673,198.1766,197.9262,198.0189,94620.0
2021-05-10 14:20:00,213.53,213.68,213.44,213.64,34981.0,198.0189,198.158,197.9354,198.1209,34981.0
2021-05-10 14:25:00,213.58,213.61,213.3,213.42,33872.0,198.0653,198.0931,197.8056,197.9169,33872.0
2021-05-10 14:30:00,213.38,213.63,213.28,213.51,87425.0,197.8798,198.1116,197.7871,198.0004,87425.0
2021-05-10 14:35:00,213.48,213.72,213.43,213.48,33216.0,197.9725,198.1951,197.9262,197.9725,33216.0
2021-05-10 14:40:00,213.46,213.61,212.9,212.91,64853.0,197.954,198.0931,197.4347,197.4439,64853.0
2021-05-10 14:45:00,212.94,212.97,212.45,212.6,37776.0,197.4718,197.4996,197.0174,197.1565,37776.0
2021-05-10 14:50:00,212.52,212.61,212.12,212.41,38962.0,197.0823,197.1657,196.7113,196.9803,38962.0
2021-05-10 14:55:00,212.4,212.66,212.19,212.63,17950.0,196.971,197.2121,196.7763,197.1843,17950.0
2021-05-10 15:00:00,212.61,212.61,212.26,212.36,48599.0,197.1657,197.1657,196.8412,196.9339,48599.0
2021-05-10 15:05:00,212.34,212.42,212.17,212.27,15640.0,196.9154,196.9895,196.7577,196.8504,15640.0
2021-05-10 15:10:00,212.31,212.5,212.18,212.25,30842.0,196.8875,197.0637,196.767,196.8319,30842.0
2021-05-10 15:15:00,212.24,212.31,212.07,212.12,21410.0,196.8226,196.8875,196.665,196.7113,21410.0
2021-05-10 15:20:00,212.1,212.29,211.87,212.0,31340.0,196.6928,196.869,196.4795,196.6001,31340.0
2021-05-10 15:25:00,212.0,212.23,211.93,212.19,24408.0,196.6001,196.8133,196.5351,196.7763,24408.0
2021-05-10 15:30:00,212.14,212.56,212.02,212.49,36594.0,196.7299,197.1194,196.6186,197.0545,36594.0
2021-05-10 15:35:00,212.49,212.54,212.17,212.48,31597.0,197.0545,197.1008,196.7577,197.0452,31597.0
2021-05-10 15:40:00,212.5,212.57,212.35,212.5,38641.0,197.0637,197.1286,196.9246,197.0637,38641.0
2021-05-10 15:45:00,212.5,212.56,211.87,212.04,39118.0,197.0637,197.1194,196.4795,196.6371,39118.0
2021-05-10 15:50:00,212.07,212.33,211.89,212.08,85073.0,196.665,196.9061,196.498,196.6742,85073.0
2021-05-10 15:55:00,212.1,212.2,211.27,211.34,168250.0,196.6928,196.7855,195.9231,195.988,168250.0
2021-05-11 09:30:00,208.01,209.66,206.15,207.29,173567.0,192.8999,194.43,191.175,192.2322,173567.0
2021-05-11 09:35:00,207.38,207.74,206.87,207.11,36216.0,192.3157,192.6495,191.8427,192.0653,36216.0
2021-05-11 09:40:00,207.06,207.39,206.65,207.01,51497.0,192.0189,192.3249,191.6387,191.9725,51497.0
2021-05-11 09:45:00,206.86,206.94,206.02,206.1,56524.0,191.8334,191.9076,191.0544,191.1286,56524.0
2021-05-11 09:50:00,206.2,206.37,205.5,205.5,56413.0,191.2214,191.379,190.5722,190.5722,56413.0
2021-05-11 09:55:00,205.5,206.6,205.29,206.52,63041.0,190.5722,191.5923,190.3775,191.5181,63041.0
2021-05-11 10:00:00,206.59,206.87,205.99,206.08,67301.0,191.583,191.8427,191.0266,191.1101,67301.0
2021-05-11 10:05:00,206.07,206.08,204.91,205.0,40519.0,191.1008,191.1101,190.0251,190.1085,40519.0
2021-05-11 10:10:00,205.04,205.04,203.8,203.98,88165.0,190.1456,190.1456,188.9957,189.1626,88165.0
2021-05-11 10:15:00,203.96,203.99,202.92,203.26,73565.0,189.1441,189.1719,188.1796,188.4949,73565.0
2021-05-11 10:20:00,203.23,203.65,202.72,202.87,53604.0,188.4671,188.8566,187.9942,188.1333,53604.0
2021-05-11 10:25:00,202.79,202.79,202.07,202.18,62623.0,188.0591,188.0591,187.3914,187.4934,62623.0
2021-05-11 10:30:00,202.13,202.23,201.63,201.73,71088.0,187.447,187.5398,186.9833,187.0761,71088.0
2021-05-11 10:35:00,201.73,201.83,201.22,201.72,51615.0,187.0761,187.1688,186.6031,187.0668,51615.0
2021-05-11 10:40:00,201.75,202.2,201.61,202.01,48165.0,187.0946,187.5119,186.9648,187.3357,48165.0
2021-05-11 10:45:00,201.97,202.16,201.26,201.47,62780.0,187.2986,187.4748,186.6402,186.835,62780.0
2021-05-11 10:50:00,201.53,202.42,201.41,202.3,41580.0,186.8906,187.716,186.7793,187.6047,41580.0
2021-05-11 10:55:00,202.27,202.95,202.27,202.31,43745.0,187.5769,188.2075,187.5769,187.6139,43745.0
2021-05-11 11:00:00,202.33,202.58,202.22,202.4,30536.0,187.6325,187.8643,187.5305,187.6974,30536.0
2021-05-11 11:05:00,202.37,203.26,202.29,203.16,62944.0,187.6696,188.4949,187.5954,188.4022,62944.0
2021-05-11 11:10:00,203.15,203.21,201.91,202.34,50475.0,188.3929,188.4486,187.243,187.6418,50475.0
2021-05-11 11:15:00,202.31,203.68,202.04,203.67,25447.0,187.6139,188.8844,187.3636,188.8752,25447.0
2021-05-11 11:20:00,203.69,203.85,203.48,203.74,20984.0,188.8937,189.0421,188.699,188.9401,20984.0
2021-05-11 11:25:00,203.71,204.08,203.51,204.06,30260.0,188.9122,189.2554,188.7268,189.2368,30260.0
2021-05-11 11:30:00,204.02,204.07,203.69,203.96,20264.0,189.1997,189.2461,188.8937,189.1441,20264.0
2021-05-11 11:35:00,203.96,204.19,203.72,204.0,23879.0,189.1441,189.3574,188.9215,189.1812,23879.0
2021-05-11 11:40:00,203.98,204.07,203.71,203.83,43687.0,189.1626,189.2461,188.9122,189.0235,43687.0
2021-05-11 11:45:00,203.8,204.31,203.61,204.29,27676.0,188.9957,189.4687,188.8195,189.4501,27676.0
2021-05-11 11:50:00,204.26,204.51,204.06,204.47,23097.0,189.4223,189.6541,189.2368,189.617,23097.0
2021-05-11 11:55:00,204.48,204.8,204.43,204.58,19345.0,189.6263,189.9231,189.5799,189.7191,19345.0
2021-05-11 12:00:00,204.62,204.77,204.44,204.75,36671.0,189.7561,189.8952,189.5892,189.8767,36671.0
2021-05-11 12:05:00,204.83,204.99,204.64,204.71,24530.0,189.9509,190.0993,189.7747,189.8396,24530.0
2021-05-11 12:10:00,204.71,205.08,204.61,205.03,21503.0,189.8396,190.1827,189.7469,190.1364,21503.0
2021-05-11 12:15:00,205.04,205.25,204.75,204.96,24416.0,190.1456,190.3404,189.8767,190.0714,24416.0
2021-05-11 12:20:00,204.92,204.95,204.7,204.82,17414.0,190.0344,190.0622,189.8303,189.9416,17414.0
2021-05-11 12:25:00,204.86,204.87,204.41,204.5,25084.0,189.9787,189.988,189.5614,189.6449,25084.0
2021-05-11 12:30:00,204.47,204.53,204.23,204.34,29447.0,189.617,189.6727,189.3945,189.4965,29447.0
2021-05-11 12:35:00,204.37,204.7,204.3,204.55,14172.0,189.5243,189.8303,189.4594,189.6912,14172.0
2021-05-11 12:40:00,204.56,204.7,204.25,204.42,28747.0,189.7005,189.8303,189.413,189.5707,28747.0
2021-05-11 12:45:00,204.39,204.43,203.99,204.11,19559.0,189.5429,189.5799,189.1719,189.2832,19559.0
2021-05-11 12:50:00,204.13,204.18,203.83,204.03,31423.0,189.3017,189.3481,189.0235,189.209,31423.0
2021-05-11 12:55:00,203.98,204.11,203.63,204.11,21341.0,189.1626,189.2832,188.8381,189.2832,21341.0
2021-05-11 13:00:00,204.08,204.46,204.0,204.46,26410.0,189.2554,189.6078,189.1812,189.6078,26410.0
2021-05-11 13:05:00,204.45,204.54,204.17,204.49,13031.0,189.5985,189.682,189.3388,189.6356,13031.0
2021-05-11 13:10:00,204.49,204.65,204.11,204.17,19823.0,189.6356,189.784,189.2832,189.3388,19823.0
2021-05-11 13:15:00,204.21,204.56,204.01,204.44,24034.0,189.3759,189.7005,189.1905,189.5892,24034.0
2021-05-11 13:20:00,204.42,204.62,204.25,204.5,17758.0,189.5707,189.7561,189.413,189.6449,17758.0
2021-05-11 13:25:00,204.5,204.58,204.25,204.38,30265.0,189.6449,189.7191,189.413,189.5336,30265.0
2021-05-11 13:30:00,204.4,204.55,204.21,204.54,16779.0,189.5521,189.6912,189.3759,189.682,16779.0
2021-05-11 13:35:00,204.55,204.69,204.42,204.64,11802.0,189.6912,189.8211,189.5707,189.7747,11802.0
2021-05-11 13:40:00,204.62,204.87,204.58,204.87,16043.0,189.7561,189.988,189.7191,189.988,16043.0
2021-05-11 13:45:00,204.92,205.16,204.86,204.94,17121.0,190.0344,190.2569,189.9787,190.0529,17121.0
2021-05-11 13:50:00,204.99,205.0,204.36,204.45,25496.0,190.0993,190.1085,189.515,189.5985,25496.0
2021-05-11 13:55:00,204.47,204.8,204.39,204.45,29167.0,189.617,189.9231,189.5429,189.5985,29167.0
2021-05-11 14:00:00,204.46,204.87,204.36,204.87,23579.0,189.6078,189.988,189.515,189.988,23579.0
2021-05-11 14:05:00,204.87,204.97,204.49,204.56,30055.0,189.988,190.0807,189.6356,189.7005,30055.0
2021-05-11 14:10:00,204.54,204.59,204.14,204.2,28198.0,189.682,189.7283,189.311,189.3667,28198.0
2021-05-11 14:15:00,204.21,204.49,204.13,204.49,31313.0,189.3759,189.6356,189.3017,189.6356,31313.0
2021-05-11 14:20:00,204.55,204.86,204.39,204.86,16416.0,189.6912,189.9787,189.5429,189.9787,16416.0
2021-05-11 14:25:00,204.87,205.37,204.78,205.33,12401.0,189.988,190.4517,189.9045,190.4146,12401.0
2021-05-11 14:30:00,205.26,205.3,204.67,204.88,27095.0,190.3497,190.3867,189.8025,189.9973,27095.0
2021-05-11 14:35:00,204.92,205.01,204.66,204.88,18400.0,190.0344,190.1178,189.7932,189.9973,18400.0
2021-05-11 14:40:00,204.89,205.07,204.75,205.06,21920.0,190.0065,190.1735,189.8767,190.1642,21920.0
2021-05-11 14:45:00,205.03,205.34,204.94,205.32,12510.0,190.1364,190.4238,190.0529,190.4053,12510.0
2021-05-11 14:50:00,205.34,205.44,205.01,205.41,10101.0,190.4238,190.5166,190.1178,190.4888,10101.0
2021-05-11 14:55:00,205.41,205.48,205.02,205.15,16778.0,190.4888,190.5537,190.1271,190.2476,16778.0
2021-05-11 15:00:00,205.15,205.46,205.12,205.39,27138.0,190.2476,190.5351,190.2198,190.4702,27138.0
2021-05-11 15:05:00,205.38,205.42,205.15,205.23,20776.0,190.4609,190.498,190.2476,190.3218,20776.0
2021-05-11 15:10:00,205.27,205.33,205.17,205.21,15780.0,190.3589,190.4146,190.2662,190.3033,15780.0
2021-05-11 15:15:00,205.23,206.03,205.21,205.98,34246.0,190.3218,191.0637,190.3033,191.0174,34246.0
2021-05-11 15:20:00,205.99,206.17,205.85,205.86,41679.0,191.0266,191.1936,190.8968,190.9061,41679.0
2021-05-11 15:25:00,205.91,206.24,205.88,205.92,33144.0,190.9524,191.2585,190.9246,190.9617,33144.0
2021-05-11 15:30:00,205.89,206.11,205.38,205.45,41711.0,190.9339,191.1379,190.4609,190.5259,41711.0
2021-05-11 15:35:00,205.41,205.45,204.95,204.95,43341.0,190.4888,190.5259,190.0622,190.0622,43341.0
2021-05-11 15:40:00,204.96,205.43,204.96,205.28,33981.0,190.0714,190.5073,190.0714,190.3682,33981.0
2021-05-11 15:45:00,205.27,205.63,205.23,205.62,35614.0,190.3589,190.6928,190.3218,190.6835,35614.0
2021-05-11 15:50:00,205.75,205.76,205.17,205.3,66946.0,190.8041,190.8133,190.2662,190.3867,66946.0
2021-05-11 15:55:00,205.34,205.39,205.08,205.31,133586.0,190.4238,190.4702,190.1827,190.396,133586.0
2021-05-12 09:30:00,203.2,203.97,202.34,202.63,83730.0,188.4393,189.1534,187.6418,187.9107,83730.0
2021-05-12 09:35:00,202.61,202.77,201.33,201.51,51863.0,187.8922,188.0405,186.7051,186.8721,51863.0
2021-05-12 09:40:00,201.59,201.59,200.52,200.9,51044.0,186.9462,186.9462,185.954,186.3064,51044.0
2021-05-12 09:45:00,200.87,201.1,199.56,199.64,80744.0,186.2785,186.4918,185.0637,185.1379,80744.0
2021-05-12 09:50:00,199.69,200.58,199.43,199.98,52504.0,185.1843,186.0096,184.9432,185.4532,52504.0
2021-05-12 09:55:00,199.88,200.42,199.78,200.34,32273.0,185.3605,185.8612,185.2677,185.787,32273.0
2021-05-12 10:00:00,200.38,200.48,199.92,200.11,32160.0,185.8241,185.9169,185.3976,185.5738,32160.0
2021-05-12 10:05:00,200.14,200.55,200.13,200.38,38613.0,185.6016,185.9818,185.5923,185.8241,38613.0
2021-05-12 10:10:00,200.37,200.44,199.99,200.39,35486.0,185.8149,185.8798,185.4625,185.8334,35486.0
2021-05-12 10:15:00,200.37,200.55,200.25,200.46,33497.0,185.8149,185.9818,185.7036,185.8983,33497.0
2021-05-12 10:20:00,200.47,200.81,200.41,200.63,32119.0,185.9076,186.2229,185.852,186.056,32119.0
2021-05-12 10:25:00,200.6,200.6,199.32,199.35,41762.0,186.0282,186.0282,184.8411,184.869,41762.0
2021-05-12 10:30:00,199.31,199.64,199.01,199.03,46062.0,184.8319,185.1379,184.5537,184.5722,46062.0
2021-05-12 10:35:00,199.05,199.19,198.57,198.63,51990.0,184.5908,184.7206,184.1456,184.2013,51990.0
2021-05-12 10:40:00,198.57,198.58,198.09,198.43,48726.0,184.1456,184.1549,183.7005,184.0158,48726.0
2021-05-12 10:45:00,198.43,198.43,197.77,197.91,41352.0,184.0158,184.0158,183.4037,183.5336,41352.0
2021-05-12 10:50:00,197.88,198.21,197.81,197.9,39149.0,183.5057,183.8118,183.4408,183.5243,39149.0
2021-05-12 10:55:00,197.94,197.96,197.37,197.87,71394.0,183.5614,183.5799,183.0328,183.4965,71394.0
2021-05-12 11:00:00,197.87,197.97,197.53,197.74,33562.0,183.4965,183.5892,183.1812,183.3759,33562.0
2021-05-12 11:05:00,197.74,198.28,197.62,198.28,49165.0,183.3759,183.8767,183.2646,183.8767,49165.0
2021-05-12 11:10:00,198.32,198.52,197.98,198.49,46931.0,183.9138,184.0993,183.5985,184.0714,46931.0
2021-05-12 11:15:00,198.51,198.51,197.79,197.97,30083.0,184.09,184.09,183.4223,183.5892,30083.0
2021-05-12 11:20:00,197.97,198.36,197.95,198.09,33622.0,183.5892,183.9509,183.5707,183.7005,33622.0
2021-05-12 11:25:00,198.09,198.31,197.75,198.28,34292.0,183.7005,183.9045,183.3852,183.8767,34292.0
2021-05-12 11:30:00,198.27,198.27,197.72,197.72,36372.0,183.8674,183.8674,183.3574,183.3574,36372.0
2021-05-12 11:35:00,197.7,197.75,197.26,197.46,33033.0,183.3388,183.3852,182.9308,183.1163,33033.0
2021-05-12 11:40:00,197.4,197.46,196.92,197.46,58548.0,183.0606,183.1163,182.6155,183.1163,58548.0
2021-05-12 11:45:00,197.44,197.44,196.66,196.74,31781.0,183.0977,183.0977,182.3744,182.4486,31781.0
2021-05-12 11:50:00,196.7,196.72,196.39,196.48,30874.0,182.4115,182.43,182.124,182.2074,30874.0
2021-05-12 11:55:00,196.42,196.45,195.78,196.0,49899.0,182.1518,182.1796,181.5583,181.7623,49899.0
2021-05-12 12:00:00,195.99,196.4,195.8,196.11,18945.0,181.753,182.1333,181.5768,181.8643,18945.0
2021-05-12 12:05:00,196.12,196.16,195.8,195.83,50395.0,181.8736,181.9107,181.5768,181.6047,50395.0
2021-05-12 12:10:00,195.81,195.87,195.18,195.23,42330.0,181.5861,181.6418,181.0019,181.0482,42330.0
2021-05-12 12:15:00,195.21,195.82,195.21,195.78,30709.0,181.0297,181.5954,181.0297,181.5583,30709.0
2021-05-12 12:20:00,195.79,196.2,195.67,195.93,34119.0,181.5676,181.9478,181.4563,181.6974,34119.0
2021-05-12 12:25:00,195.93,196.15,195.79,195.96,41080.0,181.6974,181.9014,181.5676,181.7252,41080.0
2021-05-12 12:30:00,195.92,196.24,195.8,196.13,34066.0,181.6881,181.9849,181.5768,181.8829,34066.0
2021-05-12 12:35:00,196.14,196.24,195.57,195.64,24390.0,181.8921,181.9849,181.3635,181.4285,24390.0
2021-05-12 12:40:00,195.59,195.7,195.29,195.52,19086.0,181.3821,181.4841,181.1039,181.3172,19086.0
2021-05-12 12:45:00,195.5,195.5,195.18,195.2,21818.0,181.2986,181.2986,181.0019,181.0204,21818.0
2021-05-12 12:50:00,195.22,195.5,195.22,195.47,26295.0,181.039,181.2986,181.039,181.2708,26295.0
2021-05-12 12:55:00,195.43,195.43,195.18,195.31,15227.0,181.2337,181.2337,181.0019,181.1224,15227.0
2021-05-12 13:00:00,195.26,195.52,194.8,195.43,68466.0,181.0761,181.3172,180.6495,181.2337,68466.0
2021-05-12 13:05:00,195.46,195.84,195.35,195.42,18254.0,181.2615,181.6139,181.1595,181.2244,18254.0
2021-05-12 13:10:00,195.38,195.79,195.28,195.77,16976.0,181.1873,181.5676,181.0946,181.549,16976.0
2021-05-12 13:15:00,195.72,195.82,195.38,195.4,15112.0,181.5027,181.5954,181.1873,181.2059,15112.0
2021-05-12 13:20:00,195.38,195.56,195.23,195.52,63914.0,181.1873,181.3543,181.0482,181.3172,63914.0
2021-05-12 13:25:00,195.53,195.75,195.31,195.65,13201.0,181.3265,181.5305,181.1224,181.4377,13201.0
2021-05-12 13:30:00,195.64,195.84,195.52,195.69,16072.0,181.4285,181.6139,181.3172,181.4748,16072.0
2021-05-12 13:35:00,195.73,196.08,195.65,195.99,11959.0,181.5119,181.8365,181.4377,181.753,11959.0
2021-05-12 13:40:00,195.94,195.98,195.75,195.87,19279.0,181.7067,181.7438,181.5305,181.6418,19279.0
2021-05-12 13:45:00,195.87,196.0,195.75,195.87,14354.0,181.6418,181.7623,181.5305,181.6418,14354.0
2021-05-12 13:50:00,195.9,196.19,195.77,196.05,18267.0,181.6696,181.9385,181.549,181.8087,18267.0
2021-05-12 13:55:00,196.05,196.17,195.93,196.09,13732.0,181.8087,181.92,181.6974,181.8458,13732.0
2021-05-12 14:00:00,196.04,196.27,195.91,196.14,26929.0,181.7994,182.0127,181.6788,181.8921,26929.0
2021-05-12 14:05:00,196.14,196.24,196.06,196.09,21908.0,181.8921,181.9849,181.818,181.8458,21908.0
2021-05-12 14:10:00,196.08,196.24,195.9,196.11,31176.0,181.8365,181.9849,181.6696,181.8643,31176.0
2021-05-12 14:15:00,196.09,196.09,195.79,195.97,34120.0,181.8458,181.8458,181.5676,181.7345,34120.0
2021-05-12 14:20:00,195.99,196.12,195.66,195.89,30225.0,181.753,181.8736,181.447,181.6603,30225.0
2021-05-12 14:25:00,195.88,196.13,195.81,195.93,25774.0,181.651,181.8829,181.5861,181.6974,25774.0
2021-05-12 14:30:00,195.91,196.52,195.69,196.41,31227.0,181.6788,182.2445,181.4748,182.1425,31227.0
2021-05-12 14:35:00,196.35,196.57,196.12,196.33,39367.0,182.0869,182.2909,181.8736,182.0683,39367.0
2021-05-12 14:40:00,196.33,196.56,196.2,196.51,38542.0,182.0683,182.2816,181.9478,182.2353,38542.0
2021-05-12 14:45:00,196.46,196.51,196.13,196.16,17977.0,182.1889,182.2353,181.8829,181.9107,17977.0
2021-05-12 14:50:00,196.17,196.6,196.16,196.29,26064.0,181.92,182.3187,181.9107,182.0312,26064.0
2021-05-12 14:55:00,196.34,196.44,196.06,196.15,21978.0,182.0776,182.1703,181.818,181.9014,21978.0
2021-05-12 15:00:00,196.12,196.21,195.82,196.1,47651.0,181.8736,181.9571,181.5954,181.855,47651.0
2021-05-12 15:05:00,196.06,196.46,195.86,196.26,61512.0,181.818,182.1889,181.6325,182.0034,61512.0
2021-05-12 15:10:00,196.33,196.33,195.59,195.87,23090.0,182.0683,182.0683,181.3821,181.6418,23090.0
2021-05-12 15:15:00,195.87,196.11,195.61,195.61,147546.0,181.6418,181.8643,181.4006,181.4006,147546.0
2021-05-12 15:20:00,195.66,195.94,195.33,195.38,133223.0,181.447,181.7067,181.141,181.1873,133223.0
2021-05-12 15:25:00,195.38,195.56,195.27,195.32,30643.0,181.1873,181.3543,181.0853,181.1317,30643.0
2021-05-12 15:30:00,195.31,195.59,195.12,195.56,37511.0,181.1224,181.3821,180.9462,181.3543,37511.0
2021-05-12 15:35:00,195.52,195.69,195.18,195.55,43470.0,181.3172,181.4748,181.0019,181.345,43470.0
2021-05-12 15:40:00,195.56,196.06,195.41,195.87,74170.0,181.3543,181.818,181.2152,181.6418,74170.0
2021-05-12 15:45:00,195.84,196.22,195.77,195.95,74496.0,181.6139,181.9663,181.549,181.7159,74496.0
2021-05-12 15:50:00,195.93,195.93,195.2,195.28,122735.0,181.6974,181.6974,181.0204,181.0946,122735.0
2021-05-12 15:55:00,195.25,196.26,195.25,195.53,343632.0,181.0668,182.0034,181.0668,181.3265,343632.0
2021-05-13 09:30:00,197.83,199.33,197.6,199.18,127539.0,183.4594,184.8504,183.2461,184.7113,127539.0
2021-05-13 09:35:00,199.13,200.2,198.82,200.1,129384.0,184.6649,185.6572,184.3775,185.5645,129384.0
2021-05-13 09:40:00,200.05,201.49,200.02,201.37,132403.0,185.5181,186.8535,185.4903,186.7422,132403.0
2021-05-13 09:45:00,201.21,201.95,201.05,201.64,100760.0,186.5939,187.2801,186.4455,186.9926,100760.0
2021-05-13 09:50:00,201.58,201.87,201.1,201.42,73922.0,186.937,187.2059,186.4918,186.7886,73922.0
2021-05-13 09:55:00,201.39,202.06,201.32,201.64,94080.0,186.7608,187.3821,186.6959,186.9926,94080.0
2021-05-13 10:00:00,201.75,201.9,201.54,201.82,47109.0,187.0946,187.2337,186.8999,187.1595,47109.0
2021-05-13 10:05:00,201.83,201.96,201.06,201.14,38282.0,187.1688,187.2894,186.4547,186.5289,38282.0
2021-05-13 10:10:00,201.17,202.04,201.13,201.88,98300.0,186.5568,187.3636,186.5197,187.2152,98300.0
2021-05-13 10:15:00,201.92,202.58,201.85,202.42,54803.0,187.2523,187.8643,187.1874,187.716,54803.0
2021-05-13 10:20:00,202.39,202.75,202.08,202.31,32458.0,187.6881,188.022,187.4007,187.6139,32458.0
2021-05-13 10:25:00,202.31,202.31,201.45,201.71,30040.0,187.6139,187.6139,186.8164,187.0575,30040.0
2021-05-13 10:30:00,201.73,201.85,201.39,201.41,25738.0,187.0761,187.1874,186.7608,186.7793,25738.0
2021-05-13 10:35:00,201.45,201.72,201.33,201.6,27915.0,186.8164,187.0668,186.7051,186.9555,27915.0
2021-05-13 10:40:00,201.67,201.86,201.15,201.18,38303.0,187.0204,187.1966,186.5382,186.566,38303.0
2021-05-13 10:45:00,201.21,201.8,201.15,201.42,31796.0,186.5939,187.141,186.5382,186.7886,31796.0
2021-05-13 10:50:00,201.44,201.51,200.91,201.31,28986.0,186.8071,186.8721,186.3156,186.6866,28986.0
2021-05-13 10:55:00,201.34,201.65,201.26,201.65,23324.0,186.7144,187.0019,186.6402,187.0019,23324.0
2021-05-13 11:00:00,201.65,201.65,200.87,200.99,28094.0,187.0019,187.0019,186.2785,186.3898,28094.0
2021-05-13 11:05:00,200.95,201.03,200.4,200.47,50005.0,186.3527,186.4269,185.8427,185.9076,50005.0
2021-05-13 11:10:00,200.48,200.83,200.34,200.51,32294.0,185.9169,186.2415,185.787,185.9447,32294.0
2021-05-13 11:15:00,200.52,201.2,200.44,201.13,26189.0,185.954,186.5846,185.8798,186.5197,26189.0
2021-05-13 11:20:00,201.09,201.52,201.05,201.46,21387.0,186.4826,186.8813,186.4455,186.8257,21387.0
2021-05-13 11:25:00,201.43,201.5,200.63,200.65,20761.0,186.7979,186.8628,186.056,186.0745,20761.0
2021-05-13 11:30:00,200.73,200.73,200.35,200.48,30822.0,186.1487,186.1487,185.7963,185.9169,30822.0
2021-05-13 11:35:00,200.35,200.76,200.15,200.71,27460.0,185.7963,186.1765,185.6109,186.1302,27460.0
2021-05-13 11:40:00,200.7,200.7,199.95,199.96,27251.0,186.1209,186.1209,185.4254,185.4347,27251.0
2021-05-13 11:45:00,199.99,200.49,199.86,200.49,23117.0,185.4625,185.9262,185.3419,185.9262,23117.0
2021-05-13 11:50:00,200.43,200.55,200.23,200.3,21540.0,185.8705,185.9818,185.685,185.75,21540.0
2021-05-13 11:55:00,200.33,200.42,199.95,200.07,20878.0,185.7778,185.8612,185.4254,185.5367,20878.0
2021-05-13 12:00:00,200.14,200.5,199.87,200.09,18490.0,185.6016,185.9354,185.3512,185.5552,18490.0
2021-05-13 12:05:00,200.1,200.51,200.05,200.39,26526.0,185.5645,185.9447,185.5181,185.8334,26526.0
2021-05-13 12:10:00,200.42,200.73,200.42,200.54,24115.0,185.8612,186.1487,185.8612,185.9725,24115.0
2021-05-13 12:15:00,200.65,201.1,200.65,200.99,27323.0,186.0745,186.4918,186.0745,186.3898,27323.0
2021-05-13 12:20:00,201.0,201.08,200.75,200.83,14249.0,186.3991,186.4733,186.1673,186.2415,14249.0
2021-05-13 12:25:00,200.86,201.29,200.86,201.19,16200.0,186.2693,186.668,186.2693,186.5753,16200.0
2021-05-13 12:30:00,201.21,201.52,201.21,201.52,19922.0,186.5939,186.8813,186.5939,186.8813,19922.0
2021-05-13 12:35:00,201.51,201.58,201.26,201.26,17043.0,186.8721,186.937,186.6402,186.6402,17043.0
2021-05-13 12:40:00,201.3,201.64,201.19,201.46,15169.0,186.6773,186.9926,186.5753,186.8257,15169.0
2021-05-13 12:45:00,201.53,201.82,201.48,201.79,18039.0,186.8906,187.1595,186.8442,187.1317,18039.0
2021-05-13 12:50:00,201.83,201.9,201.07,201.3,30988.0,187.1688,187.2337,186.464,186.6773,30988.0
2021-05-13 12:55:00,201.33,201.35,200.7,201.1,17881.0,186.7051,186.7237,186.1209,186.4918,17881.0
2021-05-13 13:00:00,201.07,201.1,200.65,201.08,15273.0,186.464,186.4918,186.0745,186.4733,15273.0
2021-05-13 13:05:00,201.15,201.15,200.61,200.9,11045.0,186.5382,186.5382,186.0374,186.3064,11045.0
2021-05-13 13:10:00,200.86,201.3,200.85,201.29,13434.0,186.2693,186.6773,186.26,186.668,13434.0
2021-05-13 13:15:00,201.23,201.4,200.59,200.69,20199.0,186.6124,186.77,186.0189,186.1116,20199.0
2021-05-13 13:20:00,200.67,200.8,200.06,200.14,23889.0,186.0931,186.2136,185.5274,185.6016,23889.0
2021-05-13 13:25:00,200.16,200.26,199.87,200.0,29925.0,185.6201,185.7129,185.3512,185.4717,29925.0
2021-05-13 13:30:00,199.96,200.04,199.47,199.5,30083.0,185.4347,185.5088,184.9802,185.0081,30083.0
2021-05-13 13:35:00,199.45,199.83,199.33,199.68,22968.0,184.9617,185.3141,184.8504,185.175,22968.0
2021-05-13 13:40:00,199.73,199.76,199.51,199.75,14696.0,185.2214,185.2492,185.0173,185.2399,14696.0
2021-05-13 13:45:00,199.7,199.88,199.36,199.37,22934.0,185.1935,185.3605,184.8782,184.8875,22934.0
2021-05-13 13:50:00,199.43,199.92,199.43,199.9,25426.0,184.9432,185.3976,184.9432,185.379,25426.0
2021-05-13 13:55:00,200.06,200.09,199.84,199.96,13407.0,185.5274,185.5552,185.3234,185.4347,13407.0
2021-05-13 14:00:00,199.96,200.49,199.95,200.37,13304.0,185.4347,185.9262,185.4254,185.8149,13304.0
2021-05-13 14:05:00,200.36,200.85,200.36,200.67,10661.0,185.8056,186.26,185.8056,186.0931,10661.0
2021-05-13 14:10:00,200.68,200.94,200.56,200.88,18223.0,186.1024,186.3435,185.9911,186.2878,18223.0
2021-05-13 14:15:00,200.84,200.88,200.59,200.6,14880.0,186.2507,186.2878,186.0189,186.0282,14880.0
2021-05-13 14:20:00,200.56,200.91,200.43,200.91,14894.0,185.9911,186.3156,185.8705,186.3156,14894.0
2021-05-13 14:25:00,200.92,201.32,200.83,201.32,13250.0,186.3249,186.6959,186.2415,186.6959,13250.0
2021-05-13 14:30:00,201.36,201.51,201.11,201.42,18068.0,186.733,186.8721,186.5011,186.7886,18068.0
2021-05-13 14:35:00,201.42,201.86,201.41,201.54,16963.0,186.7886,187.1966,186.7793,186.8999,16963.0
2021-05-13 14:40:00,201.6,201.62,201.42,201.5,19759.0,186.9555,186.9741,186.7886,186.8628,19759.0
2021-05-13 14:45:00,201.46,201.46,200.9,201.22,22530.0,186.8257,186.8257,186.3064,186.6031,22530.0
2021-05-13 14:50:00,201.18,201.18,200.8,200.99,17643.0,186.566,186.566,186.2136,186.3898,17643.0
2021-05-13 14:55:00,200.98,201.1,200.82,200.82,14329.0,186.3806,186.4918,186.2322,186.2322,14329.0
2021-05-13 15:00:00,200.83,201.49,200.74,201.15,27997.0,186.2415,186.8535,186.158,186.5382,27997.0
2021-05-13 15:05:00,201.15,201.41,201.01,201.36,33130.0,186.5382,186.7793,186.4084,186.733,33130.0
2021-05-13 15:10:00,201.37,201.48,201.05,201.14,19497.0,186.7422,186.8442,186.4455,186.5289,19497.0
2021-05-13 15:15:00,201.18,201.38,201.03,201.13,19204.0,186.566,186.7515,186.4269,186.5197,19204.0
2021-05-13 15:20:00,201.17,201.22,200.82,201.21,20062.0,186.5568,186.6031,186.2322,186.5939,20062.0
2021-05-13 15:25:00,201.22,201.29,201.02,201.25,29473.0,186.6031,186.668,186.4177,186.6309,29473.0
2021-05-13 15:30:00,201.24,201.34,201.07,201.11,38123.0,186.6217,186.7144,186.464,186.5011,38123.0
2021-05-13 15:35:00,201.1,201.12,200.88,200.88,42570.0,186.4918,186.5104,186.2878,186.2878,42570.0
2021-05-13 15:40:00,200.9,201.51,200.88,201.41,66963.0,186.3064,186.8721,186.2878,186.7793,66963.0
2021-05-13 15:45:00,201.41,201.56,200.96,201.1,60458.0,186.7793,186.9184,186.362,186.4918,60458.0
2021-05-13 15:50:00,201.13,201.18,200.57,200.64,98414.0,186.5197,186.566,186.0003,186.0653,98414.0
2021-05-13 15:55:00,200.61,200.7,200.19,200.3,192672.0,186.0374,186.1209,185.6479,185.75,192672.0
2021-05-14 09:30:00,201.71,202.22,199.73,199.93,111742.0,187.0575,187.5305,185.2214,185.4068,111742.0
2021-05-14 09:35:00,200.07,200.6,199.85,200.54,33798.0,185.5367,186.0282,185.3326,185.9725,33798.0
2021-05-14 09:40:00,200.61,200.96,200.24,200.7,41500.0,186.0374,186.362,185.6943,186.1209,41500.0
2021-05-14 09:45:00,200.75,201.14,200.65,200.75,27822.0,186.1673,186.5289,186.0745,186.1673,27822.0
2021-05-14 09:50:00,200.79,201.26,200.74,200.91,49012.0,186.2044,186.6402,186.158,186.3156,49012.0
2021-05-14 09:55:00,200.99,200.99,200.55,200.84,28948.0,186.3898,186.3898,185.9818,186.2507,28948.0
2021-05-14 10:00:00,200.88,201.08,200.32,200.63,36729.0,186.2878,186.4733,185.7685,186.056,36729.0
2021-05-14 10:05:00,200.66,200.7,199.71,199.74,32296.0,186.0838,186.1209,185.2028,185.2306,32296.0
2021-05-14 10:10:00,199.7,199.87,199.31,199.86,46479.0,185.1935,185.3512,184.8319,185.3419,46479.0
2021-05-14 10:15:00,199.86,199.95,198.91,199.04,37294.0,185.3419,185.4254,184.4609,184.5815,37294.0
2021-05-14 10:20:00,199.0,199.42,199.0,199.08,65068.0,184.5444,184.9339,184.5444,184.6186,65068.0
2021-05-14 10:25:00,199.08,199.16,197.95,197.97,81689.0,184.6186,184.6928,183.5707,183.5892,81689.0
2021-05-14 10:30:00,198.0,198.22,197.71,198.06,91915.0,183.617,183.821,183.3481,183.6727,91915.0
2021-05-14 10:35:00,198.01,198.09,197.53,197.65,35087.0,183.6263,183.7005,183.1812,183.2925,35087.0
2021-05-14 10:40:00,197.67,197.89,197.22,197.52,51494.0,183.311,183.515,182.8937,183.1719,51494.0
2021-05-14 10:45:00,197.55,198.85,197.51,198.78,46412.0,183.1997,184.4053,183.1626,184.3404,46412.0
2021-05-14 10:50:00,198.78,198.78,198.24,198.32,46297.0,184.3404,184.3404,183.8396,183.9138,46297.0
2021-05-14 10:55:00,198.29,198.32,197.9,198.14,52764.0,183.886,183.9138,183.5243,183.7469,52764.0
2021-05-14 11:00:00,198.17,198.23,197.75,198.06,38398.0,183.7747,183.8303,183.3852,183.6727,38398.0
2021-05-14 11:05:00,198.14,198.81,198.07,198.56,25198.0,183.7469,184.3682,183.6819,184.1364,25198.0
2021-05-14 11:10:00,198.59,198.98,198.58,198.79,14501.0,184.1642,184.5258,184.1549,184.3496,14501.0
2021-05-14 11:15:00,198.79,199.0,198.66,198.73,26266.0,184.3496,184.5444,184.2291,184.294,26266.0
2021-05-14 11:20:00,198.73,198.9,198.47,198.53,22795.0,184.294,184.4517,184.0529,184.1085,22795.0
2021-05-14 11:25:00,198.53,198.9,198.53,198.7,13456.0,184.1085,184.4517,184.1085,184.2662,13456.0
2021-05-14 11:30:00,198.69,198.72,198.33,198.35,13901.0,184.2569,184.2847,183.9231,183.9416,13901.0
2021-05-14 11:35:00,198.34,198.53,198.33,198.4,16627.0,183.9323,184.1085,183.9231,183.988,16627.0
2021-05-14 11:40:00,198.38,198.86,198.35,198.68,15514.0,183.9694,184.4146,183.9416,184.2476,15514.0
2021-05-14 11:45:00,198.7,198.84,198.65,198.78,20471.0,184.2662,184.396,184.2198,184.3404,20471.0
2021-05-14 11:50:00,198.75,198.8,198.43,198.48,14975.0,184.3125,184.3589,184.0158,184.0622,14975.0
2021-05-14 11:55:00,198.49,198.7,198.49,198.56,16391.0,184.0714,184.2662,184.0714,184.1364,16391.0
2021-05-14 12:00:00,198.58,198.64,198.34,198.37,22517.0,184.1549,184.2105,183.9323,183.9602,22517.0
2021-05-14 12:05:00,198.38,198.41,198.22,198.28,13905.0,183.9694,183.9972,183.821,183.8767,13905.0
2021-05-14 12:10:00,198.27,198.35,198.18,198.28,13088.0,183.8674,183.9416,183.784,183.8767,13088.0
2021-05-14 12:15:00,198.28,198.3,198.05,198.15,14042.0,183.8767,183.8952,183.6634,183.7561,14042.0
2021-05-14 12:20:00,198.15,198.2,198.03,198.12,31448.0,183.7561,183.8025,183.6449,183.7283,31448.0
2021-05-14 12:25:00,198.14,198.31,198.09,198.1,11476.0,183.7469,183.9045,183.7005,183.7098,11476.0
2021-05-14 12:30:00,198.12,198.75,198.11,198.7,21091.0,183.7283,184.3125,183.719,184.2662,21091.0
2021-05-14 12:35:00,198.7,198.8,198.54,198.64,17526.0,184.2662,184.3589,184.1178,184.2105,17526.0
2021-05-14 12:40:00,198.63,198.72,198.27,198.3,48872.0,184.2013,184.2847,183.8674,183.8952,48872.0
2021-05-14 12:45:00,198.34,198.48,198.22,198.44,15294.0,183.9323,184.0622,183.821,184.0251,15294.0
2021-05-14 12:50:00,198.45,198.72,198.44,198.49,20641.0,184.0343,184.2847,184.0251,184.0714,20641.0
2021-05-14 12:55:00,198.48,198.54,198.31,198.34,10485.0,184.0622,184.1178,183.9045,183.9323,10485.0
2021-05-14 13:00:00,198.32,198.52,198.31,198.35,11984.0,183.9138,184.0993,183.9045,183.9416,11984.0
2021-05-14 13:05:00,198.35,198.38,198.01,198.06,19116.0,183.9416,183.9694,183.6263,183.6727,19116.0
2021-05-14 13:10:00,198.08,198.28,197.95,198.13,22171.0,183.6912,183.8767,183.5707,183.7376,22171.0
2021-05-14 13:15:00,198.12,198.12,197.84,197.84,14026.0,183.7283,183.7283,183.4687,183.4687,14026.0
2021-05-14 13:20:00,197.82,197.99,197.67,197.97,36322.0,183.4501,183.6078,183.311,183.5892,36322.0
2021-05-14 13:25:00,197.97,198.25,197.89,198.0,18038.0,183.5892,183.8489,183.515,183.617,18038.0
2021-05-14 13:30:00,197.97,198.26,197.97,198.26,16449.0,183.5892,183.8581,183.5892,183.8581,16449.0
2021-05-14 13:35:00,198.27,198.49,198.04,198.35,50633.0,183.8674,184.0714,183.6541,183.9416,50633.0
2021-05-14 13:40:00,198.33,198.59,198.32,198.58,13842.0,183.9231,184.1642,183.9138,184.1549,13842.0
2021-05-14 13:45:00,198.57,198.8,198.51,198.77,13574.0,184.1456,184.3589,184.09,184.3311,13574.0
2021-05-14 13:50:00,198.79,198.99,198.67,198.84,54301.0,184.3496,184.5351,184.2384,184.396,54301.0
2021-05-14 13:55:00,198.84,198.89,198.7,198.71,9042.0,184.396,184.4424,184.2662,184.2755,9042.0
2021-05-14 14:00:00,198.75,198.88,198.73,198.85,10899.0,184.3125,184.4331,184.294,184.4053,10899.0
2021-05-14 14:05:00,198.84,199.0,198.83,198.99,12367.0,184.396,184.5444,184.3867,184.5351,12367.0
2021-05-14 14:10:00,198.97,199.11,198.94,199.06,8335.0,184.5166,184.6464,184.4887,184.6,8335.0
2021-05-14 14:15:00,199.06,199.12,198.85,198.94,9489.0,184.6,184.6557,184.4053,184.4887,9489.0
2021-05-14 14:20:00,198.92,198.95,198.83,198.89,12373.0,184.4702,184.498,184.3867,184.4424,12373.0
2021-05-14 14:25:00,198.9,198.9,198.49,198.53,10954.0,184.4517,184.4517,184.0714,184.1085,10954.0
2021-05-14 14:30:00,198.52,198.7,198.46,198.67,16006.0,184.0993,184.2662,184.0436,184.2384,16006.0
2021-05-14 14:35:00,198.69,199.0,198.66,198.91,25813.0,184.2569,184.5444,184.2291,184.4609,25813.0
2021-05-14 14:40:00,198.89,199.06,198.89,199.02,14007.0,184.4424,184.6,184.4424,184.5629,14007.0
2021-05-14 14:45:00,199.03,199.36,199.02,199.29,20257.0,184.5722,184.8782,184.5629,184.8133,20257.0
2021-05-14 14:50:00,199.3,199.41,199.14,199.27,17326.0,184.8226,184.9246,184.6742,184.7948,17326.0
2021-05-14 14:55:00,199.25,199.28,198.88,198.94,15287.0,184.7762,184.804,184.4331,184.4887,15287.0
2021-05-14 15:00:00,198.91,198.96,198.62,198.77,15869.0,184.4609,184.5073,184.192,184.3311,15869.0
2021-05-14 15:05:00,198.78,198.8,198.49,198.65,12325.0,184.3404,184.3589,184.0714,184.2198,12325.0
2021-05-14 15:10:00,198.69,198.86,198.64,198.75,24740.0,184.2569,184.4146,184.2105,184.3125,24740.0
2021-05-14 15:15:00,198.77,198.96,198.7,198.9,17264.0,184.3311,184.5073,184.2662,184.4517,17264.0
2021-05-14 15:20:00,198.9,198.98,198.73,198.77,18418.0,184.4517,184.5258,184.294,184.3311,18418.0
2021-05-14 15:25:00,198.78,198.84,198.55,198.61,21351.0,184.3404,184.396,184.1271,184.1827,21351.0
2021-05-14 15:30:00,198.63,198.85,198.58,198.79,37150.0,184.2013,184.4053,184.1549,184.3496,37150.0
2021-05-14 15:35:00,198.8,198.9,198.47,198.74,44704.0,184.3589,184.4517,184.0529,184.3033,44704.0
2021-05-14 15:40:00,198.74,199.14,198.73,199.12,41981.0,184.3033,184.6742,184.294,184.6557,41981.0
2021-05-14 15:45:00,199.05,199.13,198.94,199.0,39937.0,184.5908,184.6649,184.4887,184.5444,39937.0
2021-05-14 15:50:00,199.01,199.13,198.81,199.0,51523.0,184.5537,184.6649,184.3682,184.5444,51523.0
2021-05-14 15:55:00,198.98,199.14,198.77,198.78,167197.0,184.5258,184.6742,184.3311,184.3404,167197.0
2021-05-17 09:30:00,197.64,198.7,197.12,197.28,96953.0,183.2832,184.2662,182.801,182.9493,96953.0
2021-05-17 09:35:00,197.15,197.52,196.06,196.06,82689.0,182.8288,183.1719,181.818,181.818,82689.0
2021-05-17 09:40:00,196.04,196.04,195.17,195.25,60999.0,181.7994,181.7994,180.9926,181.0668,60999.0
2021-05-17 09:45:00,195.19,195.49,194.06,194.28,85240.0,181.0112,181.2894,179.9632,180.1673,85240.0
2021-05-17 09:50:00,194.17,194.36,193.72,194.22,82780.0,180.0652,180.2414,179.6479,180.1116,82780.0
2021-05-17 09:55:00,194.3,194.46,194.0,194.46,70138.0,180.1858,180.3342,179.9076,180.3342,70138.0
2021-05-17 10:00:00,194.42,194.91,194.09,194.6,81631.0,180.2971,180.7515,179.9911,180.464,81631.0
2021-05-17 10:05:00,194.54,194.74,193.9,194.16,158864.0,180.4084,180.5938,179.8149,180.056,158864.0
2021-05-17 10:10:00,194.11,194.38,193.76,194.34,55865.0,180.0096,180.26,179.685,180.2229,55865.0
2021-05-17 10:15:00,194.37,195.1,194.25,194.76,115983.0,180.2507,180.9277,180.1394,180.6124,115983.0
2021-05-17 10:20:00,194.71,194.85,194.47,194.47,53102.0,180.566,180.6958,180.3435,180.3435,53102.0
2021-05-17 10:25:00,194.52,194.61,193.89,193.92,36892.0,180.3898,180.4733,179.8056,179.8334,36892.0
2021-05-17 10:30:00,193.94,193.94,192.87,193.04,97927.0,179.852,179.852,178.8597,179.0173,97927.0
2021-05-17 10:35:00,193.03,194.17,193.0,193.81,65466.0,179.0081,180.0652,178.9802,179.7314,65466.0
2021-05-17 10:40:00,193.87,194.13,193.71,193.94,52654.0,179.787,180.0282,179.6387,179.852,52654.0
2021-05-17 10:45:00,194.0,194.43,193.84,193.99,30086.0,179.9076,180.3064,179.7592,179.8983,30086.0
2021-05-17 10:50:00,194.01,194.17,193.8,193.8,64302.0,179.9169,180.0652,179.7221,179.7221,64302.0
2021-05-17 10:55:00,193.8,194.07,193.46,193.66,57356.0,179.7221,179.9725,179.4068,179.5923,57356.0
2021-05-17 11:00:00,193.67,193.89,193.28,193.8,30857.0,179.6016,179.8056,179.2399,179.7221,30857.0
2021-05-17 11:05:00,193.82,194.04,193.35,193.41,29265.0,179.7407,179.9447,179.3048,179.3605,29265.0
2021-05-17 11:10:00,193.39,193.43,193.13,193.26,142624.0,179.3419,179.379,179.1008,179.2213,142624.0
2021-05-17 11:15:00,193.26,193.4,192.81,192.85,81427.0,179.2213,179.3512,178.804,178.8411,81427.0
2021-05-17 11:20:00,192.86,193.18,192.81,192.99,45194.0,178.8504,179.1472,178.804,178.971,45194.0
2021-05-17 11:25:00,193.0,193.09,192.62,192.7,63947.0,178.9802,179.0637,178.6278,178.702,63947.0
2021-05-17 11:30:00,192.69,192.99,192.63,192.92,96847.0,178.6928,178.971,178.6371,178.906,96847.0
2021-05-17 11:35:00,192.93,193.11,192.85,192.88,75989.0,178.9153,179.0822,178.8411,178.869,75989.0
2021-05-17 11:40:00,192.86,193.01,192.63,192.79,45269.0,178.8504,178.9895,178.6371,178.7855,45269.0
2021-05-17 11:45:00,192.76,193.05,192.76,193.0,29589.0,178.7577,179.0266,178.7577,178.9802,29589.0
2021-05-17 11:50:00,192.97,192.97,192.71,192.89,47988.0,178.9524,178.9524,178.7113,178.8782,47988.0
2021-05-17 11:55:00,192.84,192.85,192.61,192.65,30677.0,178.8319,178.8411,178.6186,178.6557,30677.0
2021-05-17 12:00:00,192.62,192.65,192.13,192.2,75367.0,178.6278,178.6557,178.1734,178.2383,75367.0
2021-05-17 12:05:00,192.2,192.37,192.14,192.24,35900.0,178.2383,178.396,178.1827,178.2754,35900.0
2021-05-17 12:10:00,192.23,192.7,192.15,192.6,54505.0,178.2662,178.702,178.192,178.6093,54505.0
2021-05-17 12:15:00,192.56,192.77,192.5,192.54,33483.0,178.5722,178.7669,178.5166,178.5537,33483.0
2021-05-17 12:20:00,192.54,192.85,192.54,192.77,60378.0,178.5537,178.8411,178.5537,178.7669,60378.0
2021-05-17 12:25:00,192.75,193.08,192.63,193.08,37554.0,178.7484,179.0544,178.6371,179.0544,37554.0
2021-05-17 12:30:00,193.08,193.14,192.83,193.08,19782.0,179.0544,179.1101,178.8226,179.0544,19782.0
2021-05-17 12:35:00,193.09,193.23,192.91,192.96,25870.0,179.0637,179.1935,178.8968,178.9431,25870.0
2021-05-17 12:40:00,192.98,193.1,192.86,193.03,30565.0,178.9617,179.073,178.8504,179.0081,30565.0
2021-05-17 12:45:00,193.02,193.07,192.87,192.9,41334.0,178.9988,179.0452,178.8597,178.8875,41334.0
2021-05-17 12:50:00,192.94,193.11,192.81,193.03,20723.0,178.9246,179.0822,178.804,179.0081,20723.0
2021-05-17 12:55:00,193.03,193.07,192.84,192.91,30965.0,179.0081,179.0452,178.8319,178.8968,30965.0
2021-05-17 13:00:00,192.88,193.25,192.82,193.18,87201.0,178.869,179.2121,178.8133,179.1472,87201.0
2021-05-17 13:05:00,193.16,193.5,193.12,193.17,43402.0,179.1286,179.4439,179.0915,179.1379,43402.0
2021-05-17 13:10:00,193.15,193.76,193.03,193.51,67711.0,179.1193,179.685,179.0081,179.4532,67711.0
2021-05-17 13:15:00,193.54,193.54,193.25,193.34,24133.0,179.481,179.481,179.2121,179.2955,24133.0
2021-05-17 13:20:00,193.37,193.4,193.04,193.27,19939.0,179.3234,179.3512,179.0173,179.2306,19939.0
2021-05-17 13:25:00,193.24,193.32,193.11,193.23,16415.0,179.2028,179.277,179.0822,179.1935,16415.0
2021-05-17 13:30:00,193.26,193.3,193.07,193.2,19793.0,179.2213,179.2584,179.0452,179.1657,19793.0
2021-05-17 13:35:00,193.25,193.44,193.07,193.13,24776.0,179.2121,179.3883,179.0452,179.1008,24776.0
2021-05-17 13:40:00,193.14,193.14,192.88,193.06,37285.0,179.1101,179.1101,178.869,179.0359,37285.0
2021-05-17 13:45:00,193.05,193.35,193.0,193.26,20867.0,179.0266,179.3048,178.9802,179.2213,20867.0
2021-05-17 13:50:00,193.24,193.27,193.1,193.19,17997.0,179.2028,179.2306,179.073,179.1564,17997.0
2021-05-17 13:55:00,193.19,193.4,193.09,193.33,19256.0,179.1564,179.3512,179.0637,179.2863,19256.0
2021-05-17 14:00:00,193.36,193.49,193.3,193.47,19224.0,179.3141,179.4346,179.2584,179.4161,19224.0
2021-05-17 14:05:00,193.47,193.75,193.44,193.66,27014.0,179.4161,179.6758,179.3883,179.5923,27014.0
2021-05-17 14:10:00,193.69,193.94,193.64,193.74,46660.0,179.6201,179.852,179.5737,179.6665,46660.0
2021-05-17 14:15:00,193.74,193.86,193.67,193.73,24665.0,179.6665,179.7778,179.6016,179.6572,24665.0
2021-05-17 14:20:00,193.73,193.98,193.55,193.72,38880.0,179.6572,179.889,179.4903,179.6479,38880.0
2021-05-17 14:25:00,193.72,194.03,193.67,193.98,18953.0,179.6479,179.9354,179.6016,179.889,18953.0
2021-05-17 14:30:00,193.96,194.26,193.92,194.16,24013.0,179.8705,180.1487,179.8334,180.056,24013.0
2021-05-17 14:35:00,194.17,194.29,193.75,193.75,42286.0,180.0652,180.1765,179.6758,179.6758,42286.0
2021-05-17 14:40:00,193.75,194.0,193.6,193.67,48588.0,179.6758,179.9076,179.5367,179.6016,48588.0
2021-05-17 14:45:00,193.71,193.82,193.54,193.82,33841.0,179.6387,179.7407,179.481,179.7407,33841.0
2021-05-17 14:50:00,193.78,194.13,193.68,194.08,43121.0,179.7036,180.0282,179.6108,179.9818,43121.0
2021-05-17 14:55:00,194.07,194.22,193.88,194.2,22253.0,179.9725,180.1116,179.7963,180.0931,22253.0
2021-05-17 15:00:00,194.24,194.29,194.0,194.21,35254.0,180.1302,180.1765,179.9076,180.1023,35254.0
2021-05-17 15:05:00,194.21,194.4,194.17,194.34,30888.0,180.1023,180.2785,180.0652,180.2229,30888.0
2021-05-17 15:10:00,194.34,194.47,194.09,194.21,22122.0,180.2229,180.3435,179.9911,180.1023,22122.0
2021-05-17 15:15:00,194.22,194.31,194.04,194.13,22776.0,180.1116,180.1951,179.9447,180.0282,22776.0
2021-05-17 15:20:00,194.15,194.22,194.04,194.09,28397.0,180.0467,180.1116,179.9447,179.9911,28397.0
2021-05-17 15:25:00,194.06,194.22,194.05,194.1,36827.0,179.9632,180.1116,179.954,180.0003,36827.0
2021-05-17 15:30:00,194.1,194.1,193.82,194.03,74683.0,180.0003,180.0003,179.7407,179.9354,74683.0
2021-05-17 15:35:00,194.02,194.06,193.74,194.01,58731.0,179.9261,179.9632,179.6665,179.9169,58731.0
2021-05-17 15:40:00,194.05,194.38,193.97,194.26,45096.0,179.954,180.26,179.8798,180.1487,45096.0
2021-05-17 15:45:00,194.24,194.46,194.05,194.07,64798.0,180.1302,180.3342,179.954,179.9725,64798.0
2021-05-17 15:50:00,194.09,194.33,193.63,193.71,143410.0,179.9911,180.2136,179.5645,179.6387,143410.0
2021-05-17 15:55:00,193.68,194.15,193.61,194.14,227175.0,179.6108,180.0467,179.5459,180.0374,227175.0
2021-05-18 09:30:00,194.0,195.06,193.57,194.7,189869.0,179.9076,180.8906,179.5088,180.5567,189869.0
2021-05-18 09:35:00,194.7,194.97,194.13,194.54,87291.0,180.5567,180.8071,180.0282,180.4084,87291.0
2021-05-18 09:40:00,194.56,195.93,194.23,195.93,97153.0,180.4269,181.6974,180.1209,181.6974,97153.0
2021-05-18 09:45:00,195.93,196.0,193.9,194.13,77304.0,181.6974,181.7623,179.8149,180.0282,77304.0
2021-05-18 09:50:00,194.21,194.45,193.65,194.02,92839.0,180.1023,180.3249,179.583,179.9261,92839.0
2021-05-18 09:55:00,194.1,194.33,193.37,193.41,69066.0,180.0003,180.2136,179.3234,179.3605,69066.0
2021-05-18 10:00:00,193.45,193.45,192.28,192.74,77421.0,179.3975,179.3975,178.3125,178.7391,77421.0
2021-05-18 10:05:00,192.81,192.96,192.55,192.92,68770.0,178.804,178.9431,178.5629,178.906,68770.0
2021-05-18 10:10:00,192.91,193.03,192.5,192.58,55317.0,178.8968,179.0081,178.5166,178.5907,55317.0
2021-05-18 10:15:00,192.58,192.92,192.48,192.57,50651.0,178.5907,178.906,178.498,178.5815,50651.0
2021-05-18 10:20:00,192.6,192.77,192.4,192.52,44171.0,178.6093,178.7669,178.4238,178.5351,44171.0
2021-05-18 10:25:00,192.49,193.23,192.42,193.16,48826.0,178.5073,179.1935,178.4424,179.1286,48826.0
2021-05-18 10:30:00,193.19,193.19,192.84,192.99,34731.0,179.1564,179.1564,178.8319,178.971,34731.0
2021-05-18 10:35:00,192.97,192.97,192.19,192.24,41067.0,178.9524,178.9524,178.2291,178.2754,41067.0
2021-05-18 10:40:00,192.25,192.47,192.08,192.16,39681.0,178.2847,178.4887,178.1271,178.2013,39681.0
2021-05-18 10:45:00,192.18,192.29,191.72,192.21,57151.0,178.2198,178.3218,177.7932,178.2476,57151.0
2021-05-18 10:50:00,192.21,193.13,192.2,193.02,38798.0,178.2476,179.1008,178.2383,178.9988,38798.0
2021-05-18 10:55:00,193.05,193.16,192.82,193.03,26854.0,179.0266,179.1286,178.8133,179.0081,26854.0
2021-05-18 11:00:00,193.02,193.12,192.85,192.95,24202.0,178.9988,179.0915,178.8411,178.9339,24202.0
2021-05-18 11:05:00,192.89,193.15,192.64,193.0,27900.0,178.8782,179.1193,178.6464,178.9802,27900.0
2021-05-18 11:10:00,193.02,193.44,193.02,193.2,30295.0,178.9988,179.3883,178.9988,179.1657,30295.0
2021-05-18 11:15:00,193.22,193.3,193.06,193.24,23585.0,179.1843,179.2584,179.0359,179.2028,23585.0
2021-05-18 11:20:00,193.25,193.43,193.16,193.23,19364.0,179.2121,179.379,179.1286,179.1935,19364.0
2021-05-18 11:25:00,193.26,193.38,193.1,193.28,16700.0,179.2213,179.3326,179.073,179.2399,16700.0
2021-05-18 11:30:00,193.25,193.37,193.14,193.16,21242.0,179.2121,179.3234,179.1101,179.1286,21242.0
2021-05-18 11:35:00,193.21,193.66,193.2,193.62,41117.0,179.175,179.5923,179.1657,179.5552,41117.0
2021-05-18 11:40:00,193.64,193.64,193.19,193.35,29074.0,179.5737,179.5737,179.1564,179.3048,29074.0
2021-05-18 11:45:00,193.39,193.47,193.25,193.38,28714.0,179.3419,179.4161,179.2121,179.3326,28714.0
2021-05-18 11:50:00,193.41,193.64,193.24,193.31,46151.0,179.3605,179.5737,179.2028,179.2677,46151.0
2021-05-18 11:55:00,193.3,193.43,192.95,193.03,46841.0,179.2584,179.379,178.9339,179.0081,46841.0
2021-05-18 12:00:00,192.99,193.17,192.95,192.97,42009.0,178.971,179.1379,178.9339,178.9524,42009.0
2021-05-18 12:05:00,192.95,193.12,192.91,192.98,26320.0,178.9339,179.0915,178.8968,178.9617,26320.0
2021-05-18 12:10:00,192.91,193.02,192.82,192.95,16700.0,178.8968,178.9988,178.8133,178.9339,16700.0
2021-05-18 12:15:00,192.95,193.26,192.89,193.09,111539.0,178.9339,179.2213,178.8782,179.0637,111539.0
2021-05-18 12:20:00,193.12,193.16,192.83,192.88,29930.0,179.0915,179.1286,178.8226,178.869,29930.0
2021-05-18 12:25:00,192.91,192.92,192.44,192.59,51146.0,178.8968,178.906,178.4609,178.6,51146.0
2021-05-18 12:30:00,192.58,192.9,192.25,192.69,180429.0,178.5907,178.8875,178.2847,178.6928,180429.0
2021-05-18 12:35:00,192.68,192.96,192.64,192.75,76392.0,178.6835,178.9431,178.6464,178.7484,76392.0
2021-05-18 12:40:00,192.7,192.73,192.59,192.65,18118.0,178.702,178.7298,178.6,178.6557,18118.0
2021-05-18 12:45:00,192.65,192.81,192.5,192.77,20297.0,178.6557,178.804,178.5166,178.7669,20297.0
2021-05-18 12:50:00,192.76,192.99,192.73,192.87,24966.0,178.7577,178.971,178.7298,178.8597,24966.0
2021-05-18 12:55:00,192.88,192.96,192.76,192.83,28092.0,178.869,178.9431,178.7577,178.8226,28092.0
2021-05-18 13:00:00,192.83,192.91,192.71,192.81,15204.0,178.8226,178.8968,178.7113,178.804,15204.0
2021-05-18 13:05:00,192.83,192.86,192.56,192.7,16987.0,178.8226,178.8504,178.5722,178.702,16987.0
2021-05-18 13:10:00,192.7,192.86,192.61,192.68,24083.0,178.702,178.8504,178.6186,178.6835,24083.0
2021-05-18 13:15:00,192.66,192.75,192.5,192.56,44067.0,178.6649,178.7484,178.5166,178.5722,44067.0
2021-05-18 13:20:00,192.59,192.84,192.56,192.7,31928.0,178.6,178.8319,178.5722,178.702,31928.0
2021-05-18 13:25:00,192.72,193.09,192.65,193.07,50017.0,178.7206,179.0637,178.6557,179.0452,50017.0
2021-05-18 13:30:00,193.13,193.31,192.96,193.23,60021.0,179.1008,179.2677,178.9431,179.1935,60021.0
2021-05-18 13:35:00,193.23,193.44,193.11,193.13,30895.0,179.1935,179.3883,179.0822,179.1008,30895.0
2021-05-18 13:40:00,193.14,193.46,193.14,193.45,21682.0,179.1101,179.4068,179.1101,179.3975,21682.0
2021-05-18 13:45:00,193.48,193.62,193.22,193.52,37394.0,179.4254,179.5552,179.1843,179.4625,37394.0
2021-05-18 13:50:00,193.52,193.58,193.39,193.52,16038.0,179.4625,179.5181,179.3419,179.4625,16038.0
2021-05-18 13:55:00,193.51,193.76,193.28,193.28,47802.0,179.4532,179.685,179.2399,179.2399,47802.0
2021-05-18 14:00:00,193.26,193.37,193.21,193.3,12496.0,179.2213,179.3234,179.175,179.2584,12496.0
2021-05-18 14:05:00,193.3,193.46,193.26,193.28,30006.0,179.2584,179.4068,179.2213,179.2399,30006.0
2021-05-18 14:10:00,193.3,193.33,193.13,193.27,16321.0,179.2584,179.2863,179.1008,179.2306,16321.0
2021-05-18 14:15:00,193.27,193.42,193.25,193.34,11539.0,179.2306,179.3697,179.2121,179.2955,11539.0
2021-05-18 14:20:00,193.38,193.43,193.14,193.24,19564.0,179.3326,179.379,179.1101,179.2028,19564.0
2021-05-18 14:25:00,193.22,193.32,193.11,193.16,16388.0,179.1843,179.277,179.0822,179.1286,16388.0
2021-05-18 14:30:00,193.18,193.43,193.12,193.12,28662.0,179.1472,179.379,179.0915,179.0915,28662.0
2021-05-18 14:35:00,193.13,193.25,192.99,193.09,25396.0,179.1008,179.2121,178.971,179.0637,25396.0
2021-05-18 14:40:00,193.09,193.13,192.79,193.02,57320.0,179.0637,179.1008,178.7855,178.9988,57320.0
2021-05-18 14:45:00,193.0,193.1,192.78,192.97,40934.0,178.9802,179.073,178.7762,178.9524,40934.0
2021-05-18 14:50:00,192.95,193.32,192.9,193.32,24256.0,178.9339,179.277,178.8875,179.277,24256.0
2021-05-18 14:55:00,193.3,193.85,193.23,193.85,63571.0,179.2584,179.7685,179.1935,179.7685,63571.0
2021-05-18 15:00:00,193.86,193.87,193.45,193.76,53517.0,179.7778,179.787,179.3975,179.685,53517.0
2021-05-18 15:05:00,193.81,193.81,193.52,193.63,33916.0,179.7314,179.7314,179.4625,179.5645,33916.0
2021-05-18 15:10:00,193.64,193.65,193.39,193.43,29026.0,179.5737,179.583,179.3419,179.379,29026.0
2021-05-18 15:15:00,193.42,193.63,193.27,193.53,24830.0,179.3697,179.5645,179.2306,179.4717,24830.0
2021-05-18 15:20:00,193.51,193.86,193.51,193.74,33126.0,179.4532,179.7778,179.4532,179.6665,33126.0
2021-05-18 15:25:00,193.76,193.9,193.68,193.86,27637.0,179.685,179.8149,179.6108,179.7778,27637.0
2021-05-18 15:30:00,193.87,193.89,193.59,193.77,37566.0,179.787,179.8056,179.5274,179.6943,37566.0
2021-05-18 15:35:00,193.76,194.1,193.74,193.94,60752.0,179.685,180.0003,179.6665,179.852,60752.0
2021-05-18 15:40:00,193.93,194.16,193.9,194.04,70311.0,179.8427,180.056,179.8149,179.9447,70311.0
2021-05-18 15:45:00,194.06,194.06,193.23,193.43,82317.0,179.9632,179.9632,179.1935,179.379,82317.0
2021-05-18 15:50:00,193.46,193.62,193.16,193.2,143841.0,179.4068,179.5552,179.1286,179.1657,143841.0
2021-05-18 15:55:00,193.18,193.47,192.64,192.67,207620.0,179.1472,179.4161,178.6464,178.6742,207620.0
2021-05-19 09:30:00,189.54,190.0,187.11,189.41,317311.0,175.7716,176.1982,173.5181,175.651,317311.0
2021-05-19 09:35:00,189.58,189.79,188.37,188.84,144149.0,175.8087,176.0034,174.6866,175.1224,144149.0
2021-05-19 09:40:00,188.91,191.29,188.46,191.06,240124.0,175.1873,177.3945,174.77,177.1812,240124.0
2021-05-19 09:45:00,191.06,191.06,189.16,189.75,112755.0,177.1812,177.1812,175.4192,175.9663,112755.0
2021-05-19 09:50:00,189.72,191.22,189.38,191.15,89513.0,175.9385,177.3295,175.6232,177.2646,89513.0
2021-05-19 09:55:00,191.15,191.65,189.91,190.21,131947.0,177.2646,177.7283,176.1147,176.3929,131947.0
2021-05-19 10:00:00,190.21,190.22,188.75,189.02,101470.0,176.3929,176.4022,175.039,175.2893,101470.0
2021-05-19 10:05:00,188.98,189.99,188.78,189.34,120402.0,175.2523,176.1889,175.0668,175.5861,120402.0
2021-05-19 10:10:00,189.34,189.44,188.5,188.63,89728.0,175.5861,175.6788,174.8071,174.9277,89728.0
2021-05-19 10:15:00,188.63,188.63,188.1,188.53,116205.0,174.9277,174.9277,174.4362,174.8349,116205.0
2021-05-19 10:20:00,188.5,188.5,187.25,187.28,88560.0,174.8071,174.8071,173.6479,173.6757,88560.0
2021-05-19 10:25:00,187.31,188.06,187.1,187.67,95070.0,173.7036,174.3991,173.5088,174.0374,95070.0
2021-05-19 10:30:00,187.64,188.06,187.29,187.39,93917.0,174.0096,174.3991,173.685,173.7778,93917.0
2021-05-19 10:35:00,187.36,187.55,186.38,186.45,89525.0,173.7499,173.9261,172.8411,172.906,89525.0
2021-05-19 10:40:00,186.46,187.21,186.38,187.17,44209.0,172.9153,173.6108,172.8411,173.5737,44209.0
2021-05-19 10:45:00,187.14,187.41,186.78,187.28,59808.0,173.5459,173.7963,173.2121,173.6757,59808.0
2021-05-19 10:50:00,187.28,188.05,187.17,187.86,69774.0,173.6757,174.3898,173.5737,174.2136,69774.0
2021-05-19 10:55:00,187.89,188.25,187.65,188.07,70191.0,174.2414,174.5753,174.0189,174.4084,70191.0
2021-05-19 11:00:00,188.02,188.02,187.3,187.37,62403.0,174.362,174.362,173.6943,173.7592,62403.0
2021-05-19 11:05:00,187.37,188.11,187.36,187.97,39197.0,173.7592,174.4455,173.7499,174.3156,39197.0
2021-05-19 11:10:00,187.94,188.79,187.76,188.76,43461.0,174.2878,175.0761,174.1209,175.0482,43461.0
2021-05-19 11:15:00,188.75,188.8,188.0,188.03,63583.0,175.039,175.0853,174.3434,174.3713,63583.0
2021-05-19 11:20:00,188.05,188.47,187.88,188.36,38600.0,174.3898,174.7793,174.2322,174.6773,38600.0
2021-05-19 11:25:00,188.35,188.58,188.15,188.2,34478.0,174.668,174.8813,174.4825,174.5289,34478.0
2021-05-19 11:30:00,188.21,188.28,187.89,188.18,64350.0,174.5382,174.6031,174.2414,174.5104,64350.0
2021-05-19 11:35:00,188.19,188.21,187.92,188.13,42316.0,174.5196,174.5382,174.2693,174.464,42316.0
2021-05-19 11:40:00,188.19,188.73,187.99,188.67,50490.0,174.5196,175.0204,174.3342,174.9648,50490.0
2021-05-19 11:45:00,188.68,188.71,188.22,188.27,46323.0,174.974,175.0019,174.5475,174.5938,46323.0
2021-05-19 11:50:00,188.29,188.5,188.14,188.49,32211.0,174.6124,174.8071,174.4733,174.7978,32211.0
2021-05-19 11:55:00,188.49,188.74,188.45,188.72,55760.0,174.7978,175.0297,174.7608,175.0111,55760.0
2021-05-19 12:00:00,188.7,189.33,188.6,189.33,54347.0,174.9926,175.5768,174.8999,175.5768,54347.0
2021-05-19 12:05:00,189.34,189.4,189.11,189.33,57445.0,175.5861,175.6417,175.3728,175.5768,57445.0
2021-05-19 12:10:00,189.38,189.47,189.02,189.14,47553.0,175.6232,175.7067,175.2893,175.4006,47553.0
2021-05-19 12:15:00,189.15,189.34,188.92,189.27,47363.0,175.4099,175.5861,175.1966,175.5212,47363.0
2021-05-19 12:20:00,189.26,189.38,189.0,189.26,37663.0,175.5119,175.6232,175.2708,175.5119,37663.0
2021-05-19 12:25:00,189.25,189.28,188.83,189.0,40206.0,175.5026,175.5305,175.1131,175.2708,40206.0
2021-05-19 12:30:00,189.02,189.2,188.94,189.2,28732.0,175.2893,175.4563,175.2152,175.4563,28732.0
2021-05-19 12:35:00,189.2,189.37,189.07,189.22,28447.0,175.4563,175.6139,175.3357,175.4748,28447.0
2021-05-19 12:40:00,189.21,189.33,189.04,189.11,27769.0,175.4655,175.5768,175.3079,175.3728,27769.0
2021-05-19 12:45:00,189.08,189.31,189.05,189.16,20404.0,175.345,175.5583,175.3172,175.4192,20404.0
2021-05-19 12:50:00,189.15,189.45,189.11,189.45,22860.0,175.4099,175.6881,175.3728,175.6881,22860.0
2021-05-19 12:55:00,189.46,189.58,189.33,189.34,28977.0,175.6974,175.8087,175.5768,175.5861,28977.0
2021-05-19 13:00:00,189.4,189.49,189.3,189.43,23776.0,175.6417,175.7252,175.549,175.6696,23776.0
2021-05-19 13:05:00,189.43,189.98,189.36,189.88,26480.0,175.6696,176.1796,175.6047,176.0869,26480.0
2021-05-19 13:10:00,189.89,190.39,189.86,190.25,31787.0,176.0962,176.5598,176.0683,176.43,31787.0
2021-05-19 13:15:00,190.26,190.43,190.22,190.4,30916.0,176.4393,176.5969,176.4022,176.5691,30916.0
2021-05-19 13:20:00,190.35,190.36,189.68,189.68,23420.0,176.5227,176.532,175.9014,175.9014,23420.0
2021-05-19 13:25:00,189.62,189.78,189.52,189.7,23582.0,175.8458,175.9941,175.753,175.92,23582.0
2021-05-19 13:30:00,189.7,189.84,189.37,189.4,24657.0,175.92,176.0498,175.6139,175.6417,24657.0
2021-05-19 13:35:00,189.41,189.56,189.12,189.48,24960.0,175.651,175.7901,175.3821,175.7159,24960.0
2021-05-19 13:40:00,189.53,189.58,189.22,189.47,22164.0,175.7623,175.8087,175.4748,175.7067,22164.0
2021-05-19 13:45:00,189.46,189.8,189.41,189.75,28472.0,175.6974,176.0127,175.651,175.9663,28472.0
2021-05-19 13:50:00,189.73,190.0,189.46,189.95,19374.0,175.9478,176.1982,175.6974,176.1518,19374.0
2021-05-19 13:55:00,189.94,190.04,189.79,189.81,23825.0,176.1425,176.2353,176.0034,176.022,23825.0
2021-05-19 14:00:00,189.75,190.28,189.37,189.45,27390.0,175.9663,176.4578,175.6139,175.6881,27390.0
2021-05-19 14:05:00,189.38,189.76,189.06,189.67,77461.0,175.6232,175.9756,175.3264,175.8921,77461.0
2021-05-19 14:10:00,189.61,189.82,189.32,189.47,37428.0,175.8365,176.0312,175.5676,175.7067,37428.0
2021-05-19 14:15:00,189.43,189.45,188.8,188.94,27913.0,175.6696,175.6881,175.0853,175.2152,27913.0
2021-05-19 14:20:00,189.01,190.18,188.96,190.07,41745.0,175.2801,176.3651,175.2337,176.2631,41745.0
2021-05-19 14:25:00,190.0,190.09,189.52,189.8,34001.0,176.1982,176.2816,175.753,176.0127,34001.0
2021-05-19 14:30:00,189.83,190.1,189.34,189.44,35558.0,176.0405,176.2909,175.5861,175.6788,35558.0
2021-05-19 14:35:00,189.37,189.67,189.04,189.11,31268.0,175.6139,175.8921,175.3079,175.3728,31268.0
2021-05-19 14:40:00,189.08,189.12,188.73,188.78,34960.0,175.345,175.3821,175.0204,175.0668,34960.0
2021-05-19 14:45:00,188.78,188.91,188.65,188.71,32242.0,175.0668,175.1873,174.9462,175.0019,32242.0
2021-05-19 14:50:00,188.73,188.9,188.58,188.84,23184.0,175.0204,175.1781,174.8813,175.1224,23184.0
2021-05-19 14:55:00,188.88,189.0,188.6,188.64,42426.0,175.1595,175.2708,174.8999,174.937,42426.0
2021-05-19 15:00:00,188.67,188.72,188.18,188.29,36946.0,174.9648,175.0111,174.5104,174.6124,36946.0
2021-05-19 15:05:00,188.27,188.46,188.17,188.43,33824.0,174.5938,174.77,174.5011,174.7422,33824.0
2021-05-19 15:10:00,188.4,188.74,188.31,188.5,41994.0,174.7144,175.0297,174.6309,174.8071,41994.0
2021-05-19 15:15:00,188.49,188.6,188.31,188.44,36169.0,174.7978,174.8999,174.6309,174.7515,36169.0
2021-05-19 15:20:00,188.42,188.95,188.26,188.89,39541.0,174.7329,175.2244,174.5846,175.1688,39541.0
2021-05-19 15:25:00,188.88,189.14,188.7,188.86,46582.0,175.1595,175.4006,174.9926,175.141,46582.0
2021-05-19 15:30:00,188.92,188.92,188.54,188.85,56592.0,175.1966,175.1966,174.8442,175.1317,56592.0
2021-05-19 15:35:00,188.87,189.36,188.79,189.35,58323.0,175.1502,175.6047,175.0761,175.5954,58323.0
2021-05-19 15:40:00,189.35,189.46,188.99,189.3,65595.0,175.5954,175.6974,175.2615,175.549,65595.0
2021-05-19 15:45:00,189.3,189.53,189.02,189.53,63048.0,175.549,175.7623,175.2893,175.7623,63048.0
2021-05-19 15:50:00,189.42,190.16,189.37,190.07,131702.0,175.6603,176.3465,175.6139,176.2631,131702.0
2021-05-19 15:55:00,190.03,190.71,189.98,190.68,240055.0,176.226,176.8566,176.1796,176.8288,240055.0
2021-05-20 09:30:00,191.76,193.11,191.38,192.73,124389.0,177.8303,179.0822,177.4779,178.7298,124389.0
2021-05-20 09:35:00,192.78,193.69,192.3,192.52,98562.0,178.7762,179.6201,178.3311,178.5351,98562.0
2021-05-20 09:40:00,192.61,193.6,192.47,193.3,132053.0,178.6186,179.5367,178.4887,179.2584,132053.0
2021-05-20 09:45:00,193.25,194.09,192.93,193.1,94005.0,179.2121,179.9911,178.9153,179.073,94005.0
2021-05-20 09:50:00,193.08,194.06,192.99,193.9,84573.0,179.0544,179.9632,178.971,179.8149,84573.0
2021-05-20 09:55:00,193.85,194.61,193.77,194.3,83564.0,179.7685,180.4733,179.6943,180.1858,83564.0
2021-05-20 10:00:00,194.34,194.89,194.3,194.38,67638.0,180.2229,180.7329,180.1858,180.26,67638.0
2021-05-20 10:05:00,194.35,194.38,193.26,193.27,41297.0,180.2322,180.26,179.2213,179.2306,41297.0
2021-05-20 10:10:00,193.32,193.66,193.32,193.48,32786.0,179.277,179.5923,179.277,179.4254,32786.0
2021-05-20 10:15:00,193.48,194.22,193.47,194.1,28829.0,179.4254,180.1116,179.4161,180.0003,28829.0
2021-05-20 10:20:00,194.13,194.25,193.75,193.86,42987.0,180.0282,180.1394,179.6758,179.7778,42987.0
2021-05-20 10:25:00,193.86,194.44,193.85,194.13,35068.0,179.7778,180.3156,179.7685,180.0282,35068.0
2021-05-20 10:30:00,194.15,194.19,193.77,193.92,31514.0,180.0467,180.0838,179.6943,179.8334,31514.0
2021-05-20 10:35:00,193.89,194.23,193.65,194.23,37891.0,179.8056,180.1209,179.583,180.1209,37891.0
2021-05-20 10:40:00,194.26,194.28,193.16,193.33,36749.0,180.1487,180.1673,179.1286,179.2863,36749.0
2021-05-20 10:45:00,193.28,193.82,193.25,193.49,27689.0,179.2399,179.7407,179.2121,179.4346,27689.0
2021-05-20 10:50:00,193.45,193.82,193.37,193.7,25060.0,179.3975,179.7407,179.3234,179.6294,25060.0
2021-05-20 10:55:00,193.71,193.94,193.52,193.94,18431.0,179.6387,179.852,179.4625,179.852,18431.0
2021-05-20 11:00:00,193.94,194.15,193.67,193.83,31955.0,179.852,180.0467,179.6016,179.7499,31955.0
2021-05-20 11:05:00,193.81,193.97,193.67,193.91,26279.0,179.7314,179.8798,179.6016,179.8241,26279.0
2021-05-20 11:10:00,193.94,194.18,193.67,193.8,23606.0,179.852,180.0745,179.6016,179.7221,23606.0
2021-05-20 11:15:00,193.81,193.91,193.7,193.73,22240.0,179.7314,179.8241,179.6294,179.6572,22240.0
2021-05-20 11:20:00,193.7,193.9,193.63,193.75,25557.0,179.6294,179.8149,179.5645,179.6758,25557.0
2021-05-20 11:25:00,193.77,194.06,193.5,193.6,42956.0,179.6943,179.9632,179.4439,179.5367,42956.0
2021-05-20 11:30:00,193.59,193.86,193.55,193.58,29808.0,179.5274,179.7778,179.4903,179.5181,29808.0
2021-05-20 11:35:00,193.54,193.99,193.53,193.81,26765.0,179.481,179.8983,179.4717,179.7314,26765.0
2021-05-20 11:40:00,193.87,194.17,193.85,193.97,23220.0,179.787,180.0652,179.7685,179.8798,23220.0
2021-05-20 11:45:00,193.95,194.52,193.95,194.47,24835.0,179.8612,180.3898,179.8612,180.3435,24835.0
2021-05-20 11:50:00,194.46,194.67,194.11,194.12,34027.0,180.3342,180.5289,180.0096,180.0189,34027.0
2021-05-20 11:55:00,194.11,194.46,194.02,194.15,29584.0,180.0096,180.3342,179.9261,180.0467,29584.0
2021-05-20 12:00:00,194.17,194.22,193.68,193.8,48155.0,180.0652,180.1116,179.6108,179.7221,48155.0
2021-05-20 12:05:00,193.82,194.23,193.82,194.1,34730.0,179.7407,180.1209,179.7407,180.0003,34730.0
2021-05-20 12:10:00,194.08,194.23,193.91,194.02,23162.0,179.9818,180.1209,179.8241,179.9261,23162.0
2021-05-20 12:15:00,194.05,194.23,193.8,193.81,24889.0,179.954,180.1209,179.7221,179.7314,24889.0
2021-05-20 12:20:00,193.77,194.0,193.59,193.85,25912.0,179.6943,179.9076,179.5274,179.7685,25912.0
2021-05-20 12:25:00,193.8,193.81,193.38,193.45,31911.0,179.7221,179.7314,179.3326,179.3975,31911.0
2021-05-20 12:30:00,193.45,193.71,193.37,193.6,23422.0,179.3975,179.6387,179.3234,179.5367,23422.0
2021-05-20 12:35:00,193.59,193.59,193.19,193.35,24588.0,179.5274,179.5274,179.1564,179.3048,24588.0
2021-05-20 12:40:00,193.34,193.52,193.23,193.37,16408.0,179.2955,179.4625,179.1935,179.3234,16408.0
2021-05-20 12:45:00,193.39,193.9,193.37,193.83,20144.0,179.3419,179.8149,179.3234,179.7499,20144.0
2021-05-20 12:50:00,193.79,194.0,193.63,193.67,19664.0,179.7128,179.9076,179.5645,179.6016,19664.0
2021-05-20 12:55:00,193.7,193.91,193.57,193.87,24126.0,179.6294,179.8241,179.5088,179.787,24126.0
2021-05-20 13:00:00,193.85,193.9,193.69,193.78,16215.0,179.7685,179.8149,179.6201,179.7036,16215.0
2021-05-20 13:05:00,193.87,193.98,193.76,193.84,18703.0,179.787,179.889,179.685,179.7592,18703.0
2021-05-20 13:10:00,193.87,194.18,193.87,194.16,19312.0,179.787,180.0745,179.787,180.056,19312.0
2021-05-20 13:15:00,194.17,194.25,194.03,194.04,14757.0,180.0652,180.1394,179.9354,179.9447,14757.0
2021-05-20 13:20:00,194.02,194.19,193.91,194.03,17200.0,179.9261,180.0838,179.8241,179.9354,17200.0
2021-05-20 13:25:00,194.12,194.29,193.96,193.97,19508.0,180.0189,180.1765,179.8705,179.8798,19508.0
2021-05-20 13:30:00,194.0,194.04,193.8,193.81,34356.0,179.9076,179.9447,179.7221,179.7314,34356.0
2021-05-20 13:35:00,193.82,194.16,193.81,194.07,14847.0,179.7407,180.056,179.7314,179.9725,14847.0
2021-05-20 13:40:00,194.06,194.3,194.05,194.23,16405.0,179.9632,180.1858,179.954,180.1209,16405.0
2021-05-20 13:45:00,194.23,194.23,193.87,194.02,23261.0,180.1209,180.1209,179.787,179.9261,23261.0
2021-05-20 13:50:00,194.01,194.09,193.54,193.81,24284.0,179.9169,179.9911,179.481,179.7314,24284.0
2021-05-20 13:55:00,193.8,193.98,193.59,193.81,17449.0,179.7221,179.889,179.5274,179.7314,17449.0
2021-05-20 14:00:00,193.84,194.03,193.78,193.78,18979.0,179.7592,179.9354,179.7036,179.7036,18979.0
2021-05-20 14:05:00,193.84,193.9,193.67,193.71,21359.0,179.7592,179.8149,179.6016,179.6387,21359.0
2021-05-20 14:10:00,193.73,194.07,193.73,193.94,26678.0,179.6572,179.9725,179.6572,179.852,26678.0
2021-05-20 14:15:00,193.99,194.07,193.82,193.95,17013.0,179.8983,179.9725,179.7407,179.8612,17013.0
2021-05-20 14:20:00,193.92,194.02,193.7,193.73,46582.0,179.8334,179.9261,179.6294,179.6572,46582.0
2021-05-20 14:25:00,193.71,194.13,193.7,194.13,20850.0,179.6387,180.0282,179.6294,180.0282,20850.0
2021-05-20 14:30:00,194.17,194.28,194.0,194.08,18387.0,180.0652,180.1673,179.9076,179.9818,18387.0
2021-05-20 14:35:00,194.12,194.2,193.86,193.86,14961.0,180.0189,180.0931,179.7778,179.7778,14961.0
2021-05-20 14:40:00,193.86,194.14,193.74,194.0,27902.0,179.7778,180.0374,179.6665,179.9076,27902.0
2021-05-20 14:45:00,194.0,194.12,193.86,193.93,20960.0,179.9076,180.0189,179.7778,179.8427,20960.0
2021-05-20 14:50:00,193.92,193.98,193.62,193.73,22069.0,179.8334,179.889,179.5552,179.6572,22069.0
2021-05-20 14:55:00,193.7,193.87,193.58,193.75,31664.0,179.6294,179.787,179.5181,179.6758,31664.0
2021-05-20 15:00:00,193.76,193.89,193.45,193.51,23899.0,179.685,179.8056,179.3975,179.4532,23899.0
2021-05-20 15:05:00,193.53,193.75,193.38,193.61,34361.0,179.4717,179.6758,179.3326,179.5459,34361.0
2021-05-20 15:10:00,193.62,193.88,193.54,193.75,25142.0,179.5552,179.7963,179.481,179.6758,25142.0
2021-05-20 15:15:00,193.74,193.94,193.74,193.89,17652.0,179.6665,179.852,179.6665,179.8056,17652.0
2021-05-20 15:20:00,193.9,194.1,193.63,194.09,31388.0,179.8149,180.0003,179.5645,179.9911,31388.0
2021-05-20 15:25:00,194.1,194.39,194.01,194.24,30721.0,180.0003,180.2693,179.9169,180.1302,30721.0
2021-05-20 15:30:00,194.22,194.27,193.81,193.93,26763.0,180.1116,180.158,179.7314,179.8427,26763.0
2021-05-20 15:35:00,193.95,193.97,193.67,193.79,33701.0,179.8612,179.8798,179.6016,179.7128,33701.0
2021-05-20 15:40:00,193.83,193.83,193.55,193.67,46471.0,179.7499,179.7499,179.4903,179.6016,46471.0
2021-05-20 15:45:00,193.66,193.84,193.56,193.78,68263.0,179.5923,179.7592,179.4996,179.7036,68263.0
2021-05-20 15:50:00,193.73,193.84,193.47,193.76,83916.0,179.6572,179.7592,179.4161,179.685,83916.0
2021-05-20 15:55:00,193.74,193.77,193.35,193.44,171519.0,179.6665,179.6943,179.3048,179.3883,171519.0
2021-05-21 09:30:00,194.35,195.65,194.34,195.3,160390.0,180.2322,181.4377,180.2229,181.1132,160390.0
2021-05-21 09:35:00,195.25,195.87,195.18,195.69,55742.0,181.0668,181.6418,181.0019,181.4748,55742.0
2021-05-21 09:40:00,195.77,195.81,194.68,194.76,31218.0,181.549,181.5861,180.5382,180.6124,31218.0
2021-05-21 09:45:00,194.72,194.8,193.8,193.8,40071.0,180.5753,180.6495,179.7221,179.7221,40071.0
2021-05-21 09:50:00,193.84,194.52,193.74,194.22,40417.0,179.7592,180.3898,179.6665,180.1116,40417.0
2021-05-21 09:55:00,194.12,194.61,194.11,194.14,32563.0,180.0189,180.4733,180.0096,180.0374,32563.0
2021-05-21 10:00:00,194.21,194.31,193.29,193.38,50430.0,180.1023,180.1951,179.2492,179.3326,50430.0
2021-05-21 10:05:00,193.39,193.76,193.31,193.73,27323.0,179.3419,179.685,179.2677,179.6572,27323.0
2021-05-21 10:10:00,193.74,193.87,193.42,193.49,25276.0,179.6665,179.787,179.3697,179.4346,25276.0
2021-05-21 10:15:00,193.55,193.71,193.4,193.5,19338.0,179.4903,179.6387,179.3512,179.4439,19338.0
2021-05-21 10:20:00,193.5,193.5,192.8,192.8,24598.0,179.4439,179.4439,178.7948,178.7948,24598.0
2021-05-21 10:25:00,192.82,193.27,192.82,193.08,17758.0,178.8133,179.2306,178.8133,179.0544,17758.0
2021-05-21 10:30:00,193.07,193.26,193.0,193.18,22127.0,179.0452,179.2213,178.9802,179.1472,22127.0
2021-05-21 10:35:00,193.21,193.22,192.77,192.95,23323.0,179.175,179.1843,178.7669,178.9339,23323.0
2021-05-21 10:40:00,192.87,193.09,192.87,192.91,18825.0,178.8597,179.0637,178.8597,178.8968,18825.0
2021-05-21 10:45:00,192.85,192.98,192.75,192.96,21802.0,178.8411,178.9617,178.7484,178.9431,21802.0
2021-05-21 10:50:00,192.97,193.14,192.87,193.02,24561.0,178.9524,179.1101,178.8597,178.9988,24561.0
2021-05-21 10:55:00,193.04,193.11,192.75,192.84,24671.0,179.0173,179.0822,178.7484,178.8319,24671.0
2021-05-21 11:00:00,192.91,192.92,192.36,192.53,26589.0,178.8968,178.906,178.3867,178.5444,26589.0
2021-05-21 11:05:00,192.55,192.66,192.47,192.62,23913.0,178.5629,178.6649,178.4887,178.6278,23913.0
2021-05-21 11:10:00,192.66,192.66,192.23,192.29,25836.0,178.6649,178.6649,178.2662,178.3218,25836.0
2021-05-21 11:15:00,192.31,192.46,192.24,192.3,14894.0,178.3404,178.4795,178.2754,178.3311,14894.0
2021-05-21 11:20:00,192.3,192.46,192.11,192.14,16225.0,178.3311,178.4795,178.1549,178.1827,16225.0
2021-05-21 11:25:00,192.15,192.17,191.81,191.84,24499.0,178.192,178.2105,177.8767,177.9045,24499.0
2021-05-21 11:30:00,191.85,192.22,191.84,191.93,23053.0,177.9138,178.2569,177.9045,177.988,23053.0
2021-05-21 11:35:00,191.93,191.97,191.51,191.67,32364.0,177.988,178.0251,177.5985,177.7468,32364.0
2021-05-21 11:40:00,191.67,191.95,191.66,191.92,19315.0,177.7468,178.0065,177.7376,177.9787,19315.0
2021-05-21 11:45:00,191.87,192.03,191.77,191.87,19220.0,177.9323,178.0807,177.8396,177.9323,19220.0
2021-05-21 11:50:00,191.86,192.05,191.71,191.72,26441.0,177.923,178.0992,177.7839,177.7932,26441.0
2021-05-21 11:55:00,191.73,191.74,191.4,191.5,15058.0,177.8025,177.8118,177.4965,177.5892,15058.0
2021-05-21 12:00:00,191.48,191.85,191.46,191.83,25072.0,177.5707,177.9138,177.5521,177.8952,25072.0
2021-05-21 12:05:00,191.87,192.16,191.69,191.7,26519.0,177.9323,178.2013,177.7654,177.7747,26519.0
2021-05-21 12:10:00,191.7,192.21,191.7,191.92,14959.0,177.7747,178.2476,177.7747,177.9787,14959.0
2021-05-21 12:15:00,191.9,192.11,191.9,192.09,8968.0,177.9601,178.1549,177.9601,178.1363,8968.0
2021-05-21 12:20:00,192.09,192.19,192.01,192.08,21922.0,178.1363,178.2291,178.0622,178.1271,21922.0
2021-05-21 12:25:00,192.14,192.3,192.08,192.13,26401.0,178.1827,178.3311,178.1271,178.1734,26401.0
2021-05-21 12:30:00,192.11,192.13,191.73,191.73,14688.0,178.1549,178.1734,177.8025,177.8025,14688.0
2021-05-21 12:35:00,191.72,191.72,191.47,191.61,20951.0,177.7932,177.7932,177.5614,177.6912,20951.0
2021-05-21 12:40:00,191.64,191.79,191.62,191.68,17324.0,177.719,177.8581,177.7005,177.7561,17324.0
2021-05-21 12:45:00,191.69,191.69,191.37,191.41,19242.0,177.7654,177.7654,177.4686,177.5057,19242.0
2021-05-21 12:50:00,191.4,191.54,191.35,191.35,17639.0,177.4965,177.6263,177.4501,177.4501,17639.0
2021-05-21 12:55:00,191.35,191.68,191.33,191.64,16787.0,177.4501,177.7561,177.4315,177.719,16787.0
2021-05-21 13:00:00,191.66,191.73,191.51,191.64,7673.0,177.7376,177.8025,177.5985,177.719,7673.0
2021-05-21 13:05:00,191.69,191.72,191.62,191.63,6702.0,177.7654,177.7932,177.7005,177.7098,6702.0
2021-05-21 13:10:00,191.61,191.71,191.51,191.54,8947.0,177.6912,177.7839,177.5985,177.6263,8947.0
2021-05-21 13:15:00,191.55,191.76,191.55,191.69,13936.0,177.6356,177.8303,177.6356,177.7654,13936.0
2021-05-21 13:20:00,191.67,192.06,191.62,192.03,14890.0,177.7468,178.1085,177.7005,178.0807,14890.0
2021-05-21 13:25:00,192.04,192.11,191.75,191.91,25494.0,178.09,178.1549,177.821,177.9694,25494.0
2021-05-21 13:30:00,191.86,192.04,191.74,192.0,36376.0,177.923,178.09,177.8118,178.0529,36376.0
2021-05-21 13:35:00,191.96,192.05,191.9,192.04,23043.0,178.0158,178.0992,177.9601,178.09,23043.0
2021-05-21 13:40:00,191.95,192.05,191.82,191.98,28530.0,178.0065,178.0992,177.886,178.0343,28530.0
2021-05-21 13:45:00,191.98,192.01,191.85,191.94,38582.0,178.0343,178.0622,177.9138,177.9972,38582.0
2021-05-21 13:50:00,191.93,192.04,191.83,191.89,20108.0,177.988,178.09,177.8952,177.9509,20108.0
2021-05-21 13:55:00,191.88,192.0,191.74,191.84,28077.0,177.9416,178.0529,177.8118,177.9045,28077.0
2021-05-21 14:00:00,191.9,191.97,191.75,191.92,25176.0,177.9601,178.0251,177.821,177.9787,25176.0
2021-05-21 14:05:00,191.94,192.05,191.81,191.92,23075.0,177.9972,178.0992,177.8767,177.9787,23075.0
2021-05-21 14:10:00,191.9,192.04,191.8,191.89,33598.0,177.9601,178.09,177.8674,177.9509,33598.0
2021-05-21 14:15:00,191.88,191.97,191.55,191.58,25981.0,177.9416,178.0251,177.6356,177.6634,25981.0
2021-05-21 14:20:00,191.59,191.61,191.34,191.48,27821.0,177.6727,177.6912,177.4408,177.5707,27821.0
2021-05-21 14:25:00,191.49,191.67,191.48,191.57,16635.0,177.5799,177.7468,177.5707,177.6541,16635.0
2021-05-21 14:30:00,191.57,191.91,191.52,191.82,31520.0,177.6541,177.9694,177.6077,177.886,31520.0
2021-05-21 14:35:00,191.85,192.03,191.7,191.84,27966.0,177.9138,178.0807,177.7747,177.9045,27966.0
2021-05-21 14:40:00,191.84,192.04,191.77,192.03,16319.0,177.9045,178.09,177.8396,178.0807,16319.0
2021-05-21 14:45:00,192.05,192.4,192.02,192.02,40551.0,178.0992,178.4238,178.0714,178.0714,40551.0
2021-05-21 14:50:00,192.01,192.09,191.75,191.93,34891.0,178.0622,178.1363,177.821,177.988,34891.0
2021-05-21 14:55:00,191.95,192.06,191.84,191.89,33618.0,178.0065,178.1085,177.9045,177.9509,33618.0
2021-05-21 15:00:00,191.9,191.97,191.81,191.95,32758.0,177.9601,178.0251,177.8767,178.0065,32758.0
2021-05-21 15:05:00,191.95,191.95,191.69,191.77,37430.0,178.0065,178.0065,177.7654,177.8396,37430.0
2021-05-21 15:10:00,191.75,191.96,191.72,191.91,36564.0,177.821,178.0158,177.7932,177.9694,36564.0
2021-05-21 15:15:00,191.91,192.18,191.83,192.17,36885.0,177.9694,178.2198,177.8952,178.2105,36885.0
2021-05-21 15:20:00,192.14,192.43,192.1,192.31,23528.0,178.1827,178.4516,178.1456,178.3404,23528.0
2021-05-21 15:25:00,192.3,192.53,192.19,192.46,25827.0,178.3311,178.5444,178.2291,178.4795,25827.0
2021-05-21 15:30:00,192.45,192.45,192.15,192.19,31777.0,178.4702,178.4702,178.192,178.2291,31777.0
2021-05-21 15:35:00,192.19,192.46,192.19,192.38,27710.0,178.2291,178.4795,178.2291,178.4053,27710.0
2021-05-21 15:40:00,192.38,192.46,192.23,192.26,36688.0,178.4053,178.4795,178.2662,178.294,36688.0
2021-05-21 15:45:00,192.26,192.44,192.08,192.39,57583.0,178.294,178.4609,178.1271,178.4145,57583.0
2021-05-21 15:50:00,192.47,192.75,192.35,192.66,93152.0,178.4887,178.7484,178.3775,178.6649,93152.0
2021-05-21 15:55:00,192.67,192.84,192.35,192.46,243083.0,178.6742,178.8319,178.3775,178.4795,243083.0
2021-05-24 09:30:00,193.24,193.52,192.4,192.56,172820.0,179.2028,179.4625,178.4238,178.5722,172820.0
2021-05-24 09:35:00,192.67,192.85,192.01,192.2,27072.0,178.6742,178.8411,178.0622,178.2383,27072.0
2021-05-24 09:40:00,192.23,192.76,191.86,192.07,52881.0,178.2662,178.7577,177.923,178.1178,52881.0
2021-05-24 09:45:00,192.03,192.53,192.03,192.35,49878.0,178.0807,178.5444,178.0807,178.3775,49878.0
2021-05-24 09:50:00,192.31,192.31,191.6,191.92,45442.0,178.3404,178.3404,177.6819,177.9787,45442.0
2021-05-24 09:55:00,191.93,192.52,191.92,192.48,31005.0,177.988,178.5351,177.9787,178.498,31005.0
2021-05-24 10:00:00,192.46,192.92,192.11,192.92,54000.0,178.4795,178.906,178.1549,178.906,54000.0
2021-05-24 10:05:00,192.87,193.18,192.58,193.18,48050.0,178.8597,179.1472,178.5907,179.1472,48050.0
2021-05-24 10:10:00,193.17,193.18,192.37,192.42,24840.0,179.1379,179.1472,178.396,178.4424,24840.0
2021-05-24 10:15:00,192.44,192.68,192.16,192.27,31436.0,178.4609,178.6835,178.2013,178.3033,31436.0
2021-05-24 10:20:00,192.28,192.6,192.08,192.11,33568.0,178.3125,178.6093,178.1271,178.1549,33568.0
2021-05-24 10:25:00,192.15,192.15,191.91,192.1,20333.0,178.192,178.192,177.9694,178.1456,20333.0
2021-05-24 10:30:00,192.1,192.29,192.09,192.28,41819.0,178.1456,178.3218,178.1363,178.3125,41819.0
2021-05-24 10:35:00,192.34,192.59,192.27,192.48,30847.0,178.3682,178.6,178.3033,178.498,30847.0
2021-05-24 10:40:00,192.49,193.07,192.42,192.97,28746.0,178.5073,179.0452,178.4424,178.9524,28746.0
2021-05-24 10:45:00,192.93,192.93,192.48,192.77,29857.0,178.9153,178.9153,178.498,178.7669,29857.0
2021-05-24 10:50:00,192.78,193.07,192.69,192.98,22545.0,178.7762,179.0452,178.6928,178.9617,22545.0
2021-05-24 10:55:00,192.98,193.21,192.95,193.12,21280.0,178.9617,179.175,178.9339,179.0915,21280.0
2021-05-24 11:00:00,193.16,193.2,192.94,192.99,31432.0,179.1286,179.1657,178.9246,178.971,31432.0
2021-05-24 11:05:00,192.98,192.99,192.74,192.92,27140.0,178.9617,178.971,178.7391,178.906,27140.0
2021-05-24 11:10:00,192.99,193.02,192.79,192.84,15345.0,178.971,178.9988,178.7855,178.8319,15345.0
2021-05-24 11:15:00,192.86,192.89,192.69,192.75,15358.0,178.8504,178.8782,178.6928,178.7484,15358.0
2021-05-24 11:20:00,192.73,192.76,192.59,192.72,14273.0,178.7298,178.7577,178.6,178.7206,14273.0
2021-05-24 11:25:00,192.72,192.72,192.52,192.62,18631.0,178.7206,178.7206,178.5351,178.6278,18631.0
2021-05-24 11:30:00,192.61,192.91,192.45,192.87,20626.0,178.6186,178.8968,178.4702,178.8597,20626.0
2021-05-24 11:35:00,192.88,192.98,192.58,192.72,16150.0,178.869,178.9617,178.5907,178.7206,16150.0
2021-05-24 11:40:00,192.73,192.91,192.72,192.82,15731.0,178.7298,178.8968,178.7206,178.8133,15731.0
2021-05-24 11:45:00,192.82,192.88,192.7,192.83,14649.0,178.8133,178.869,178.702,178.8226,14649.0
2021-05-24 11:50:00,192.83,192.83,192.65,192.68,10585.0,178.8226,178.8226,178.6557,178.6835,10585.0
2021-05-24 11:55:00,192.69,192.7,192.51,192.56,10633.0,178.6928,178.702,178.5258,178.5722,10633.0
2021-05-24 12:00:00,192.56,192.57,192.35,192.37,15966.0,178.5722,178.5815,178.3775,178.396,15966.0
2021-05-24 12:05:00,192.39,192.52,192.32,192.39,9916.0,178.4145,178.5351,178.3496,178.4145,9916.0
2021-05-24 12:10:00,192.37,192.52,192.17,192.23,16848.0,178.396,178.5351,178.2105,178.2662,16848.0
2021-05-24 12:15:00,192.26,192.34,191.92,191.96,22900.0,178.294,178.3682,177.9787,178.0158,22900.0
2021-05-24 12:20:00,191.95,192.04,191.89,191.91,17725.0,178.0065,178.09,177.9509,177.9694,17725.0
2021-05-24 12:25:00,191.95,192.02,191.84,191.99,15068.0,178.0065,178.0714,177.9045,178.0436,15068.0
2021-05-24 12:30:00,191.99,192.07,191.94,192.02,9728.0,178.0436,178.1178,177.9972,178.0714,9728.0
2021-05-24 12:35:00,192.02,192.1,191.98,192.01,11552.0,178.0714,178.1456,178.0343,178.0622,11552.0
2021-05-24 12:40:00,192.02,192.04,191.87,191.89,19483.0,178.0714,178.09,177.9323,177.9509,19483.0
2021-05-24 12:45:00,191.91,191.92,191.83,191.86,14844.0,177.9694,177.9787,177.8952,177.923,14844.0
2021-05-24 12:50:00,191.87,191.98,191.65,191.72,16717.0,177.9323,178.0343,177.7283,177.7932,16717.0
2021-05-24 12:55:00,191.74,191.87,191.66,191.79,10793.0,177.8118,177.9323,177.7376,177.8581,10793.0
2021-05-24 13:00:00,191.77,191.83,191.68,191.75,12085.0,177.8396,177.8952,177.7561,177.821,12085.0
2021-05-24 13:05:00,191.78,191.79,191.63,191.74,14725.0,177.8489,177.8581,177.7098,177.8118,14725.0
2021-05-24 13:10:00,191.76,191.84,191.74,191.79,8956.0,177.8303,177.9045,177.8118,177.8581,8956.0
2021-05-24 13:15:00,191.79,191.87,191.69,191.81,12265.0,177.8581,177.9323,177.7654,177.8767,12265.0
2021-05-24 13:20:00,191.81,191.86,191.75,191.82,11040.0,177.8767,177.923,177.821,177.886,11040.0
2021-05-24 13:25:00,191.85,192.05,191.82,192.0,21589.0,177.9138,178.0992,177.886,178.0529,21589.0
2021-05-24 13:30:00,191.99,192.03,191.86,191.94,18036.0,178.0436,178.0807,177.923,177.9972,18036.0
2021-05-24 13:35:00,191.93,191.98,191.83,191.93,15957.0,177.988,178.0343,177.8952,177.988,15957.0
2021-05-24 13:40:00,191.97,192.04,191.91,192.0,21696.0,178.0251,178.09,177.9694,178.0529,21696.0
2021-05-24 13:45:00,192.0,192.34,191.96,192.21,44910.0,178.0529,178.3682,178.0158,178.2476,44910.0
2021-05-24 13:50:00,192.23,192.27,191.99,192.01,34112.0,178.2662,178.3033,178.0436,178.0622,34112.0
2021-05-24 13:55:00,192.02,192.04,191.96,192.02,18553.0,178.0714,178.09,178.0158,178.0714,18553.0
2021-05-24 14:00:00,191.99,192.03,191.87,191.9,19174.0,178.0436,178.0807,177.9323,177.9601,19174.0
2021-05-24 14:05:00,191.9,191.98,191.87,191.88,14110.0,177.9601,178.0343,177.9323,177.9416,14110.0
2021-05-24 14:10:00,191.87,192.09,191.86,192.07,18726.0,177.9323,178.1363,177.923,178.1178,18726.0
2021-05-24 14:15:00,192.07,192.18,192.03,192.03,13034.0,178.1178,178.2198,178.0807,178.0807,13034.0
2021-05-24 14:20:00,192.02,192.08,191.83,191.83,17456.0,178.0714,178.1271,177.8952,177.8952,17456.0
2021-05-24 14:25:00,191.85,191.91,191.77,191.77,12873.0,177.9138,177.9694,177.8396,177.8396,12873.0
2021-05-24 14:30:00,191.78,191.85,191.64,191.68,21229.0,177.8489,177.9138,177.719,177.7561,21229.0
2021-05-24 14:35:00,191.66,191.71,191.54,191.58,22501.0,177.7376,177.7839,177.6263,177.6634,22501.0
2021-05-24 14:40:00,191.58,191.9,191.56,191.84,24727.0,177.6634,177.9601,177.6448,177.9045,24727.0
2021-05-24 14:45:00,191.81,191.84,191.63,191.63,15031.0,177.8767,177.9045,177.7098,177.7098,15031.0
2021-05-24 14:50:00,191.65,191.7,191.53,191.55,15722.0,177.7283,177.7747,177.617,177.6356,15722.0
2021-05-24 14:55:00,191.58,191.68,191.56,191.61,18666.0,177.6634,177.7561,177.6448,177.6912,18666.0
2021-05-24 15:00:00,191.6,191.6,191.4,191.51,23483.0,177.6819,177.6819,177.4965,177.5985,23483.0
2021-05-24 15:05:00,191.53,191.74,191.52,191.74,20909.0,177.617,177.8118,177.6077,177.8118,20909.0
2021-05-24 15:10:00,191.71,191.75,191.56,191.65,22073.0,177.7839,177.821,177.6448,177.7283,22073.0
2021-05-24 15:15:00,191.62,191.64,191.3,191.31,23704.0,177.7005,177.719,177.4037,177.413,23704.0
2021-05-24 15:20:00,191.3,191.59,191.3,191.49,26872.0,177.4037,177.6727,177.4037,177.5799,26872.0
2021-05-24 15:25:00,191.5,191.59,191.45,191.51,23819.0,177.5892,177.6727,177.5428,177.5985,23819.0
2021-05-24 15:30:00,191.52,191.58,191.41,191.44,23945.0,177.6077,177.6634,177.5057,177.5336,23945.0
2021-05-24 15:35:00,191.44,191.5,191.35,191.35,45686.0,177.5336,177.5892,177.4501,177.4501,45686.0
2021-05-24 15:40:00,191.35,191.43,191.01,191.11,49322.0,177.4501,177.5243,177.1348,177.2275,49322.0
2021-05-24 15:45:00,191.1,191.31,191.04,191.21,45742.0,177.2183,177.413,177.1626,177.3203,45742.0
2021-05-24 15:50:00,191.2,191.23,190.8,190.81,80409.0,177.311,177.3388,176.94,176.9493,80409.0
2021-05-24 15:55:00,190.83,190.87,190.51,190.67,158988.0,176.9679,177.005,176.6711,176.8195,158988.0
2021-05-25 09:30:00,191.17,192.32,191.06,191.79,98050.0,177.2832,178.3496,177.1812,177.8581,98050.0
2021-05-25 09:35:00,191.86,191.96,190.84,191.11,88859.0,177.923,178.0158,176.9771,177.2275,88859.0
2021-05-25 09:40:00,191.16,191.33,190.74,191.3,69759.0,177.2739,177.4315,176.8844,177.4037,69759.0
2021-05-25 09:45:00,191.26,191.32,190.66,190.84,28540.0,177.3666,177.4223,176.8102,176.9771,28540.0
2021-05-25 09:50:00,190.83,191.09,190.67,191.03,38286.0,176.9679,177.209,176.8195,177.1533,38286.0
2021-05-25 09:55:00,191.06,191.73,191.06,191.36,42004.0,177.1812,177.8025,177.1812,177.4594,42004.0
2021-05-25 10:00:00,191.23,191.44,191.02,191.08,33751.0,177.3388,177.5336,177.1441,177.1997,33751.0
2021-05-25 10:05:00,191.11,191.11,190.81,190.92,19405.0,177.2275,177.2275,176.9493,177.0513,19405.0
2021-05-25 10:10:00,190.96,191.21,190.73,190.82,29654.0,177.0884,177.3203,176.8751,176.9586,29654.0
2021-05-25 10:15:00,190.79,191.14,190.61,190.9,43061.0,176.9308,177.2553,176.7638,177.0328,43061.0
2021-05-25 10:20:00,190.89,191.07,190.74,191.03,43160.0,177.0235,177.1904,176.8844,177.1533,43160.0
2021-05-25 10:25:00,191.09,191.67,191.09,191.43,61454.0,177.209,177.7468,177.209,177.5243,61454.0
2021-05-25 10:30:00,191.41,192.19,191.4,191.91,53639.0,177.5057,178.2291,177.4965,177.9694,53639.0
2021-05-25 10:35:00,191.89,192.08,191.62,191.74,62412.0,177.9509,178.1271,177.7005,177.8118,62412.0
2021-05-25 10:40:00,191.76,192.36,191.76,192.04,39143.0,177.8303,178.3867,177.8303,178.09,39143.0
2021-05-25 10:45:00,192.07,192.25,192.01,192.25,24928.0,178.1178,178.2847,178.0622,178.2847,24928.0
2021-05-25 10:50:00,192.23,192.7,192.16,192.68,35367.0,178.2662,178.702,178.2013,178.6835,35367.0
2021-05-25 10:55:00,192.65,192.84,192.37,192.6,39260.0,178.6557,178.8319,178.396,178.6093,39260.0
2021-05-25 11:00:00,192.61,192.61,192.15,192.17,26880.0,178.6186,178.6186,178.192,178.2105,26880.0
2021-05-25 11:05:00,192.17,192.27,191.98,192.2,16655.0,178.2105,178.3033,178.0343,178.2383,16655.0
2021-05-25 11:10:00,192.21,192.43,192.13,192.2,19376.0,178.2476,178.4516,178.1734,178.2383,19376.0
2021-05-25 11:15:00,192.23,192.25,191.64,191.66,21797.0,178.2662,178.2847,177.719,177.7376,21797.0
2021-05-25 11:20:00,191.62,191.84,191.58,191.72,14384.0,177.7005,177.9045,177.6634,177.7932,14384.0
2021-05-25 11:25:00,191.7,191.7,191.5,191.65,39369.0,177.7747,177.7747,177.5892,177.7283,39369.0
2021-05-25 11:30:00,191.67,192.02,191.66,191.82,23660.0,177.7468,178.0714,177.7376,177.886,23660.0
2021-05-25 11:35:00,191.85,192.03,191.82,191.97,12670.0,177.9138,178.0807,177.886,178.0251,12670.0
2021-05-25 11:40:00,191.93,192.41,191.93,192.39,15804.0,177.988,178.4331,177.988,178.4145,15804.0
2021-05-25 11:45:00,192.36,192.6,192.36,192.44,24123.0,178.3867,178.6093,178.3867,178.4609,24123.0
2021-05-25 11:50:00,192.49,192.51,192.12,192.15,15267.0,178.5073,178.5258,178.1642,178.192,15267.0
2021-05-25 11:55:00,192.13,192.44,192.13,192.38,16396.0,178.1734,178.4609,178.1734,178.4053,16396.0
2021-05-25 12:00:00,192.37,192.53,192.37,192.45,12941.0,178.396,178.5444,178.396,178.4702,12941.0
2021-05-25 12:05:00,192.48,192.6,192.3,192.6,16820.0,178.498,178.6093,178.3311,178.6093,16820.0
2021-05-25 12:10:00,192.62,192.8,192.36,192.72,105644.0,178.6278,178.7948,178.3867,178.7206,105644.0
2021-05-25 12:15:00,192.73,193.06,192.71,193.06,91016.0,178.7298,179.0359,178.7113,179.0359,91016.0
2021-05-25 12:20:00,193.07,193.33,193.04,193.15,26238.0,179.0452,179.2863,179.0173,179.1193,26238.0
2021-05-25 12:25:00,193.14,193.18,192.88,192.88,12243.0,179.1101,179.1472,178.869,178.869,12243.0
2021-05-25 12:30:00,192.9,193.15,192.9,193.08,14161.0,178.8875,179.1193,178.8875,179.0544,14161.0
2021-05-25 12:35:00,193.05,193.15,193.0,193.07,14800.0,179.0266,179.1193,178.9802,179.0452,14800.0
2021-05-25 12:40:00,193.06,193.08,192.89,192.97,10303.0,179.0359,179.0544,178.8782,178.9524,10303.0
2021-05-25 12:45:00,192.99,193.05,192.8,192.8,11032.0,178.971,179.0266,178.7948,178.7948,11032.0
2021-05-25 12:50:00,192.81,192.89,192.7,192.71,9191.0,178.804,178.8782,178.702,178.7113,9191.0
2021-05-25 12:55:00,192.64,192.65,192.54,192.56,13821.0,178.6464,178.6557,178.5537,178.5722,13821.0
2021-05-25 13:00:00,192.54,192.58,192.41,192.46,14505.0,178.5537,178.5907,178.4331,178.4795,14505.0
2021-05-25 13:05:00,192.42,192.52,192.24,192.47,12525.0,178.4424,178.5351,178.2754,178.4887,12525.0
2021-05-25 13:10:00,192.44,192.54,192.4,192.43,13305.0,178.4609,178.5537,178.4238,178.4516,13305.0
2021-05-25 13:15:00,192.48,192.73,192.42,192.58,14713.0,178.498,178.7298,178.4424,178.5907,14713.0
2021-05-25 13:20:00,192.64,192.69,192.52,192.67,12050.0,178.6464,178.6928,178.5351,178.6742,12050.0
2021-05-25 13:25:00,192.69,192.81,192.57,192.79,10525.0,178.6928,178.804,178.5815,178.7855,10525.0
2021-05-25 13:30:00,192.79,192.93,192.72,192.75,21205.0,178.7855,178.9153,178.7206,178.7484,21205.0
2021-05-25 13:35:00,192.75,192.79,192.51,192.74,14760.0,178.7484,178.7855,178.5258,178.7391,14760.0
2021-05-25 13:40:00,192.76,192.87,192.53,192.67,14072.0,178.7577,178.8597,178.5444,178.6742,14072.0
2021-05-25 13:45:00,192.67,192.7,192.52,192.62,14062.0,178.6742,178.702,178.5351,178.6278,14062.0
2021-05-25 13:50:00,192.61,192.8,192.58,192.8,8910.0,178.6186,178.7948,178.5907,178.7948,8910.0
2021-05-25 13:55:00,192.8,192.8,192.53,192.56,18664.0,178.7948,178.7948,178.5444,178.5722,18664.0
2021-05-25 14:00:00,192.56,192.59,192.39,192.58,11194.0,178.5722,178.6,178.4145,178.5907,11194.0
2021-05-25 14:05:00,192.58,192.81,192.58,192.74,15268.0,178.5907,178.804,178.5907,178.7391,15268.0
2021-05-25 14:10:00,192.73,192.84,192.65,192.79,13141.0,178.7298,178.8319,178.6557,178.7855,13141.0
2021-05-25 14:15:00,192.75,192.94,192.67,192.81,13555.0,178.7484,178.9246,178.6742,178.804,13555.0
2021-05-25 14:20:00,192.83,192.97,192.72,192.78,13660.0,178.8226,178.9524,178.7206,178.7762,13660.0
2021-05-25 14:25:00,192.77,192.99,192.76,192.88,14359.0,178.7669,178.971,178.7577,178.869,14359.0
2021-05-25 14:30:00,192.88,193.11,192.87,193.05,11139.0,178.869,179.0822,178.8597,179.0266,11139.0
2021-05-25 14:35:00,193.04,193.09,192.88,192.9,18042.0,179.0173,179.0637,178.869,178.8875,18042.0
2021-05-25 14:40:00,192.93,192.98,192.9,192.94,16707.0,178.9153,178.9617,178.8875,178.9246,16707.0
2021-05-25 14:45:00,192.95,192.96,192.67,192.7,11768.0,178.9339,178.9431,178.6742,178.702,11768.0
2021-05-25 14:50:00,192.71,192.75,192.49,192.6,14826.0,178.7113,178.7484,178.5073,178.6093,14826.0
2021-05-25 14:55:00,192.65,192.73,192.59,192.65,9940.0,178.6557,178.7298,178.6,178.6557,9940.0
2021-05-25 15:00:00,192.64,192.69,192.58,192.61,10905.0,178.6464,178.6928,178.5907,178.6186,10905.0
2021-05-25 15:05:00,192.61,192.7,192.54,192.57,13837.0,178.6186,178.702,178.5537,178.5815,13837.0
2021-05-25 15:10:00,192.57,192.58,192.28,192.32,25865.0,178.5815,178.5907,178.3125,178.3496,25865.0
2021-05-25 15:15:00,192.3,192.5,192.3,192.48,27235.0,178.3311,178.5166,178.3311,178.498,27235.0
2021-05-25 15:20:00,192.48,192.7,192.45,192.64,15189.0,178.498,178.702,178.4702,178.6464,15189.0
2021-05-25 15:25:00,192.68,192.74,192.57,192.58,15156.0,178.6835,178.7391,178.5815,178.5907,15156.0
2021-05-25 15:30:00,192.59,192.7,192.5,192.62,37445.0,178.6,178.702,178.5166,178.6278,37445.0
2021-05-25 15:35:00,192.63,192.92,192.58,192.91,31719.0,178.6371,178.906,178.5907,178.8968,31719.0
2021-05-25 15:40:00,192.9,192.99,192.76,192.94,41448.0,178.8875,178.971,178.7577,178.9246,41448.0
2021-05-25 15:45:00,192.97,193.28,192.79,192.92,68800.0,178.9524,179.2399,178.7855,178.906,68800.0
2021-05-25 15:50:00,192.9,192.94,192.62,192.71,66766.0,178.8875,178.9246,178.6278,178.7113,66766.0
2021-05-25 15:55:00,192.71,193.13,192.7,193.02,132896.0,178.7113,179.1008,178.702,178.9988,132896.0
2021-05-26 09:30:00,192.59,193.86,192.52,193.51,84459.0,178.6,179.7778,178.5351,179.4532,84459.0
2021-05-26 09:35:00,193.55,193.96,192.94,193.89,65997.0,179.4903,179.8705,178.9246,179.8056,65997.0
2021-05-26 09:40:00,193.88,194.25,193.46,193.62,66074.0,179.7963,180.1394,179.4068,179.5552,66074.0
2021-05-26 09:45:00,193.66,194.1,193.58,193.75,30449.0,179.5923,180.0003,179.5181,179.6758,30449.0
2021-05-26 09:50:00,193.7,194.2,193.57,194.04,31754.0,179.6294,180.0931,179.5088,179.9447,31754.0
2021-05-26 09:55:00,194.04,194.04,193.4,193.49,30631.0,179.9447,179.9447,179.3512,179.4346,30631.0
2021-05-26 10:00:00,193.51,193.76,193.4,193.76,31225.0,179.4532,179.685,179.3512,179.685,31225.0
2021-05-26 10:05:00,193.78,193.85,193.07,193.15,29133.0,179.7036,179.7685,179.0452,179.1193,29133.0
2021-05-26 10:10:00,193.16,193.46,193.06,193.45,19814.0,179.1286,179.4068,179.0359,179.3975,19814.0
2021-05-26 10:15:00,193.42,193.42,193.2,193.39,35809.0,179.3697,179.3697,179.1657,179.3419,35809.0
2021-05-26 10:20:00,193.4,193.82,193.32,193.82,26779.0,179.3512,179.7407,179.277,179.7407,26779.0
2021-05-26 10:25:00,193.82,193.82,193.23,193.23,35701.0,179.7407,179.7407,179.1935,179.1935,35701.0
2021-05-26 10:30:00,193.27,193.47,193.27,193.39,24937.0,179.2306,179.4161,179.2306,179.3419,24937.0
2021-05-26 10:35:00,193.46,193.71,193.37,193.6,18715.0,179.4068,179.6387,179.3234,179.5367,18715.0
2021-05-26 10:40:00,193.59,193.66,193.39,193.51,20869.0,179.5274,179.5923,179.3419,179.4532,20869.0
2021-05-26 10:45:00,193.55,193.67,193.25,193.5,28481.0,179.4903,179.6016,179.2121,179.4439,28481.0
2021-05-26 10:50:00,193.43,193.56,193.12,193.21,36683.0,179.379,179.4996,179.0915,179.175,36683.0
2021-05-26 10:55:00,193.2,193.43,193.16,193.4,16926.0,179.1657,179.379,179.1286,179.3512,16926.0
2021-05-26 11:00:00,193.44,193.74,193.44,193.63,20466.0,179.3883,179.6665,179.3883,179.5645,20466.0
2021-05-26 11:05:00,193.63,193.9,193.61,193.7,14177.0,179.5645,179.8149,179.5459,179.6294,14177.0
2021-05-26 11:10:00,193.7,193.76,193.36,193.39,13063.0,179.6294,179.685,179.3141,179.3419,13063.0
2021-05-26 11:15:00,193.39,193.5,193.16,193.26,17536.0,179.3419,179.4439,179.1286,179.2213,17536.0
2021-05-26 11:20:00,193.24,193.33,193.14,193.18,15375.0,179.2028,179.2863,179.1101,179.1472,15375.0
2021-05-26 11:25:00,193.18,193.3,193.14,193.25,15706.0,179.1472,179.2584,179.1101,179.2121,15706.0
2021-05-26 11:30:00,193.22,193.24,192.94,192.95,18363.0,179.1843,179.2028,178.9246,178.9339,18363.0
2021-05-26 11:35:00,192.97,193.18,192.84,193.06,25872.0,178.9524,179.1472,178.8319,179.0359,25872.0
2021-05-26 11:40:00,193.02,193.22,192.98,193.07,15410.0,178.9988,179.1843,178.9617,179.0452,15410.0
2021-05-26 11:45:00,193.11,193.4,193.08,193.29,17029.0,179.0822,179.3512,179.0544,179.2492,17029.0
2021-05-26 11:50:00,193.31,193.39,193.23,193.3,14381.0,179.2677,179.3419,179.1935,179.2584,14381.0
2021-05-26 11:55:00,193.3,193.37,193.2,193.25,12147.0,179.2584,179.3234,179.1657,179.2121,12147.0
2021-05-26 12:00:00,193.23,193.24,193.1,193.19,16516.0,179.1935,179.2028,179.073,179.1564,16516.0
2021-05-26 12:05:00,193.19,193.28,192.96,193.25,30766.0,179.1564,179.2399,178.9431,179.2121,30766.0
2021-05-26 12:10:00,193.27,193.28,193.1,193.17,11322.0,179.2306,179.2399,179.073,179.1379,11322.0
2021-05-26 12:15:00,193.15,193.35,193.06,193.34,15135.0,179.1193,179.3048,179.0359,179.2955,15135.0
2021-05-26 12:20:00,193.31,193.4,193.3,193.36,11085.0,179.2677,179.3512,179.2584,179.3141,11085.0
2021-05-26 12:25:00,193.35,193.4,193.1,193.18,14303.0,179.3048,179.3512,179.073,179.1472,14303.0
2021-05-26 12:30:00,193.21,193.45,193.13,193.42,13475.0,179.175,179.3975,179.1008,179.3697,13475.0
2021-05-26 12:35:00,193.4,193.48,193.36,193.48,18098.0,179.3512,179.4254,179.3141,179.4254,18098.0
2021-05-26 12:40:00,193.48,193.5,193.32,193.5,12761.0,179.4254,179.4439,179.277,179.4439,12761.0
2021-05-26 12:45:00,193.49,193.59,193.46,193.56,11536.0,179.4346,179.5274,179.4068,179.4996,11536.0
2021-05-26 12:50:00,193.54,193.56,193.42,193.45,15317.0,179.481,179.4996,179.3697,179.3975,15317.0
2021-05-26 12:55:00,193.43,193.52,193.35,193.41,20066.0,179.379,179.4625,179.3048,179.3605,20066.0
2021-05-26 13:00:00,193.4,193.52,193.37,193.47,25292.0,179.3512,179.4625,179.3234,179.4161,25292.0
2021-05-26 13:05:00,193.45,193.52,193.18,193.24,13404.0,179.3975,179.4625,179.1472,179.2028,13404.0
2021-05-26 13:10:00,193.23,193.34,193.22,193.26,10989.0,179.1935,179.2955,179.1843,179.2213,10989.0
2021-05-26 13:15:00,193.27,193.38,193.19,193.3,14660.0,179.2306,179.3326,179.1564,179.2584,14660.0
2021-05-26 13:20:00,193.28,193.4,193.2,193.3,17898.0,179.2399,179.3512,179.1657,179.2584,17898.0
2021-05-26 13:25:00,193.31,193.45,193.31,193.44,8205.0,179.2677,179.3975,179.2677,179.3883,8205.0
2021-05-26 13:30:00,193.4,193.58,193.38,193.58,11527.0,179.3512,179.5181,179.3326,179.5181,11527.0
2021-05-26 13:35:00,193.59,193.6,193.41,193.59,92187.0,179.5274,179.5367,179.3605,179.5274,92187.0
2021-05-26 13:40:00,193.56,193.56,193.14,193.23,15670.0,179.4996,179.4996,179.1101,179.1935,15670.0
2021-05-26 13:45:00,193.25,193.34,193.11,193.18,12255.0,179.2121,179.2955,179.0822,179.1472,12255.0
2021-05-26 13:50:00,193.24,193.27,192.98,193.13,17778.0,179.2028,179.2306,178.9617,179.1008,17778.0
2021-05-26 13:55:00,193.11,193.3,193.11,193.25,10530.0,179.0822,179.2584,179.0822,179.2121,10530.0
2021-05-26 14:00:00,193.24,193.34,193.22,193.25,13407.0,179.2028,179.2955,179.1843,179.2121,13407.0
2021-05-26 14:05:00,193.28,193.43,193.26,193.34,12740.0,179.2399,179.379,179.2213,179.2955,12740.0
2021-05-26 14:10:00,193.36,193.47,193.35,193.43,11003.0,179.3141,179.4161,179.3048,179.379,11003.0
2021-05-26 14:15:00,193.42,193.44,193.11,193.27,21570.0,179.3697,179.3883,179.0822,179.2306,21570.0
2021-05-26 14:20:00,193.28,193.4,193.26,193.33,15281.0,179.2399,179.3512,179.2213,179.2863,15281.0
2021-05-26 14:25:00,193.34,193.37,193.24,193.37,13001.0,179.2955,179.3234,179.2028,179.3234,13001.0
2021-05-26 14:30:00,193.36,193.38,193.23,193.36,12745.0,179.3141,179.3326,179.1935,179.3141,12745.0
2021-05-26 14:35:00,193.36,193.4,193.27,193.36,20439.0,179.3141,179.3512,179.2306,179.3141,20439.0
2021-05-26 14:40:00,193.37,193.43,193.27,193.38,27344.0,179.3234,179.379,179.2306,179.3326,27344.0
2021-05-26 14:45:00,193.4,193.47,193.35,193.46,13648.0,179.3512,179.4161,179.3048,179.4068,13648.0
2021-05-26 14:50:00,193.46,193.55,193.19,193.22,26122.0,179.4068,179.4903,179.1564,179.1843,26122.0
2021-05-26 14:55:00,193.25,193.33,193.16,193.24,14318.0,179.2121,179.2863,179.1286,179.2028,14318.0
2021-05-26 15:00:00,193.24,193.42,193.2,193.39,18090.0,179.2028,179.3697,179.1657,179.3419,18090.0
2021-05-26 15:05:00,193.37,193.39,193.25,193.25,17530.0,179.3234,179.3419,179.2121,179.2121,17530.0
2021-05-26 15:10:00,193.26,193.3,193.17,193.25,18225.0,179.2213,179.2584,179.1379,179.2121,18225.0
2021-05-26 15:15:00,193.24,193.25,193.1,193.19,22949.0,179.2028,179.2121,179.073,179.1564,22949.0
2021-05-26 15:20:00,193.18,193.27,193.05,193.12,32112.0,179.1472,179.2306,179.0266,179.0915,32112.0
2021-05-26 15:25:00,193.12,193.26,193.07,193.2,39595.0,179.0915,179.2213,179.0452,179.1657,39595.0
2021-05-26 15:30:00,193.2,193.29,193.17,193.27,31901.0,179.1657,179.2492,179.1379,179.2306,31901.0
2021-05-26 15:35:00,193.27,193.33,193.08,193.12,44984.0,179.2306,179.2863,179.0544,179.0915,44984.0
2021-05-26 15:40:00,193.12,193.29,193.08,193.27,38454.0,179.0915,179.2492,179.0544,179.2306,38454.0
2021-05-26 15:45:00,193.27,193.42,193.09,193.42,46110.0,179.2306,179.3697,179.0637,179.3697,46110.0
2021-05-26 15:50:00,193.42,193.57,193.2,193.4,77746.0,179.3697,179.5088,179.1657,179.3512,77746.0
2021-05-26 15:55:00,193.4,193.66,193.38,193.6,171726.0,179.3512,179.5923,179.3326,179.5367,171726.0
2021-05-27 09:30:00,194.34,194.93,193.75,194.69,96844.0,180.2229,180.77,179.6758,180.5475,96844.0
2021-05-27 09:35:00,194.72,194.86,194.3,194.61,30840.0,180.5753,180.7051,180.1858,180.4733,30840.0
2021-05-27 09:40:00,194.63,194.69,193.92,194.43,27795.0,180.4918,180.5475,179.8334,180.3064,27795.0
2021-05-27 09:45:00,194.53,194.58,194.12,194.52,26639.0,180.3991,180.4455,180.0189,180.3898,26639.0
2021-05-27 09:50:00,194.52,194.62,193.6,193.65,38685.0,180.3898,180.4826,179.5367,179.583,38685.0
2021-05-27 09:55:00,193.6,193.96,193.57,193.86,33837.0,179.5367,179.8705,179.5088,179.7778,33837.0
2021-05-27 10:00:00,193.83,194.22,193.62,194.19,34054.0,179.7499,180.1116,179.5552,180.0838,34054.0
2021-05-27 10:05:00,194.25,194.61,194.07,194.24,26766.0,180.1394,180.4733,179.9725,180.1302,26766.0
2021-05-27 10:10:00,194.24,194.8,194.23,194.73,19342.0,180.1302,180.6495,180.1209,180.5846,19342.0
2021-05-27 10:15:00,194.72,194.93,194.57,194.73,39801.0,180.5753,180.77,180.4362,180.5846,39801.0
2021-05-27 10:20:00,194.69,194.73,194.29,194.52,23369.0,180.5475,180.5846,180.1765,180.3898,23369.0
2021-05-27 10:25:00,194.54,194.61,194.28,194.49,32509.0,180.4084,180.4733,180.1673,180.362,32509.0
2021-05-27 10:30:00,194.51,194.9,194.51,194.9,30444.0,180.3805,180.7422,180.3805,180.7422,30444.0
2021-05-27 10:35:00,194.88,195.07,194.85,194.93,37877.0,180.7237,180.8999,180.6958,180.77,37877.0
2021-05-27 10:40:00,194.88,195.19,194.79,195.19,24713.0,180.7237,181.0112,180.6402,181.0112,24713.0
2021-05-27 10:45:00,195.19,195.52,195.17,195.23,26501.0,181.0112,181.3172,180.9926,181.0482,26501.0
2021-05-27 10:50:00,195.22,195.22,194.5,194.65,42636.0,181.039,181.039,180.3713,180.5104,42636.0
2021-05-27 10:55:00,194.64,194.9,194.56,194.76,18864.0,180.5011,180.7422,180.4269,180.6124,18864.0
2021-05-27 11:00:00,194.78,194.81,194.4,194.45,17864.0,180.6309,180.6588,180.2785,180.3249,17864.0
2021-05-27 11:05:00,194.54,194.72,194.54,194.68,13755.0,180.4084,180.5753,180.4084,180.5382,13755.0
2021-05-27 11:10:00,194.71,194.74,194.46,194.65,13941.0,180.566,180.5938,180.3342,180.5104,13941.0
2021-05-27 11:15:00,194.67,194.74,194.58,194.71,13306.0,180.5289,180.5938,180.4455,180.566,13306.0
2021-05-27 11:20:00,194.7,194.73,194.47,194.67,9197.0,180.5567,180.5846,180.3435,180.5289,9197.0
2021-05-27 11:25:00,194.66,194.84,194.6,194.61,12838.0,180.5197,180.6866,180.464,180.4733,12838.0
2021-05-27 11:30:00,194.55,194.78,194.44,194.73,29462.0,180.4176,180.6309,180.3156,180.5846,29462.0
2021-05-27 11:35:00,194.73,194.8,194.65,194.72,10274.0,180.5846,180.6495,180.5104,180.5753,10274.0
2021-05-27 11:40:00,194.72,194.97,194.72,194.95,15722.0,180.5753,180.8071,180.5753,180.7886,15722.0
2021-05-27 11:45:00,194.93,194.96,194.73,194.73,14281.0,180.77,180.7979,180.5846,180.5846,14281.0
2021-05-27 11:50:00,194.82,195.03,194.78,194.83,19184.0,180.668,180.8628,180.6309,180.6773,19184.0
2021-05-27 11:55:00,194.82,194.99,194.74,194.98,11887.0,180.668,180.8257,180.5938,180.8164,11887.0
2021-05-27 12:00:00,194.98,195.33,194.94,195.33,16440.0,180.8164,181.141,180.7793,181.141,16440.0
2021-05-27 12:05:00,195.35,195.38,195.17,195.22,14530.0,181.1595,181.1873,180.9926,181.039,14530.0
2021-05-27 12:10:00,195.24,195.32,195.19,195.32,7293.0,181.0575,181.1317,181.0112,181.1317,7293.0
2021-05-27 12:15:00,195.32,195.4,195.15,195.34,19029.0,181.1317,181.2059,180.9741,181.1503,19029.0
2021-05-27 12:20:00,195.37,195.59,195.36,195.59,20077.0,181.1781,181.3821,181.1688,181.3821,20077.0
2021-05-27 12:25:00,195.59,195.61,195.42,195.52,11089.0,181.3821,181.4006,181.2244,181.3172,11089.0
2021-05-27 12:30:00,195.52,195.56,195.41,195.5,11533.0,181.3172,181.3543,181.2152,181.2986,11533.0
2021-05-27 12:35:00,195.51,195.62,195.47,195.53,15703.0,181.3079,181.4099,181.2708,181.3265,15703.0
2021-05-27 12:40:00,195.54,195.56,195.23,195.28,12640.0,181.3357,181.3543,181.0482,181.0946,12640.0
2021-05-27 12:45:00,195.26,195.33,195.19,195.29,10801.0,181.0761,181.141,181.0112,181.1039,10801.0
2021-05-27 12:50:00,195.27,195.43,195.15,195.17,18891.0,181.0853,181.2337,180.9741,180.9926,18891.0
2021-05-27 12:55:00,195.17,195.28,195.14,195.2,11597.0,180.9926,181.0946,180.9648,181.0204,11597.0
2021-05-27 13:00:00,195.2,195.21,194.94,194.96,10818.0,181.0204,181.0297,180.7793,180.7979,10818.0
2021-05-27 13:05:00,194.96,195.13,194.96,195.11,7473.0,180.7979,180.9555,180.7979,180.937,7473.0
2021-05-27 13:10:00,195.14,195.14,194.99,195.08,12467.0,180.9648,180.9648,180.8257,180.9091,12467.0
2021-05-27 13:15:00,195.08,195.17,195.03,195.03,17698.0,180.9091,180.9926,180.8628,180.8628,17698.0
2021-05-27 13:20:00,195.08,195.25,195.02,195.16,10671.0,180.9091,181.0668,180.8535,180.9833,10671.0
2021-05-27 13:25:00,195.18,195.32,195.1,195.12,16409.0,181.0019,181.1317,180.9277,180.9462,16409.0
2021-05-27 13:30:00,195.13,195.25,195.06,195.09,11572.0,180.9555,181.0668,180.8906,180.9184,11572.0
2021-05-27 13:35:00,195.1,195.19,194.7,194.95,24652.0,180.9277,181.0112,180.5567,180.7886,24652.0
2021-05-27 13:40:00,194.97,194.98,194.8,194.81,10344.0,180.8071,180.8164,180.6495,180.6588,10344.0
2021-05-27 13:45:00,194.81,194.89,194.7,194.86,18133.0,180.6588,180.7329,180.5567,180.7051,18133.0
2021-05-27 13:50:00,194.84,194.93,194.73,194.86,11390.0,180.6866,180.77,180.5846,180.7051,11390.0
2021-05-27 13:55:00,194.87,195.04,194.84,195.04,9347.0,180.7144,180.872,180.6866,180.872,9347.0
2021-05-27 14:00:00,195.02,195.24,195.0,195.02,14536.0,180.8535,181.0575,180.835,180.8535,14536.0
2021-05-27 14:05:00,195.01,195.04,194.74,194.84,13772.0,180.8442,180.872,180.5938,180.6866,13772.0
2021-05-27 14:10:00,194.84,194.85,194.72,194.75,11351.0,180.6866,180.6958,180.5753,180.6031,11351.0
2021-05-27 14:15:00,194.76,194.91,194.76,194.89,10668.0,180.6124,180.7515,180.6124,180.7329,10668.0
2021-05-27 14:20:00,194.9,194.94,194.75,194.8,22866.0,180.7422,180.7793,180.6031,180.6495,22866.0
2021-05-27 14:25:00,194.82,195.01,194.74,194.99,18742.0,180.668,180.8442,180.5938,180.8257,18742.0
2021-05-27 14:30:00,195.01,195.07,194.86,195.07,11946.0,180.8442,180.8999,180.7051,180.8999,11946.0
2021-05-27 14:35:00,195.07,195.07,194.84,194.88,11546.0,180.8999,180.8999,180.6866,180.7237,11546.0
2021-05-27 14:40:00,194.89,195.17,194.83,195.11,21648.0,180.7329,180.9926,180.6773,180.937,21648.0
2021-05-27 14:45:00,195.12,195.17,194.94,195.01,19685.0,180.9462,180.9926,180.7793,180.8442,19685.0
2021-05-27 14:50:00,194.99,195.01,194.8,194.88,15482.0,180.8257,180.8442,180.6495,180.7237,15482.0
2021-05-27 14:55:00,194.86,195.04,194.83,194.91,30423.0,180.7051,180.872,180.6773,180.7515,30423.0
2021-05-27 15:00:00,194.9,194.9,194.66,194.74,18172.0,180.7422,180.7422,180.5197,180.5938,18172.0
2021-05-27 15:05:00,194.73,194.78,194.65,194.73,15064.0,180.5846,180.6309,180.5104,180.5846,15064.0
2021-05-27 15:10:00,194.72,195.01,194.67,194.94,21704.0,180.5753,180.8442,180.5289,180.7793,21704.0
2021-05-27 15:15:00,194.94,195.12,194.89,194.94,18036.0,180.7793,180.9462,180.7329,180.7793,18036.0
2021-05-27 15:20:00,194.95,194.95,194.77,194.85,18054.0,180.7886,180.7886,180.6217,180.6958,18054.0
2021-05-27 15:25:00,194.85,194.86,194.57,194.7,27349.0,180.6958,180.7051,180.4362,180.5567,27349.0
2021-05-27 15:30:00,194.71,194.79,194.63,194.69,41840.0,180.566,180.6402,180.4918,180.5475,41840.0
2021-05-27 15:35:00,194.67,194.67,194.3,194.33,49594.0,180.5289,180.5289,180.1858,180.2136,49594.0
2021-05-27 15:40:00,194.31,194.35,194.15,194.22,50234.0,180.1951,180.2322,180.0467,180.1116,50234.0
2021-05-27 15:45:00,194.24,194.47,194.22,194.24,55034.0,180.1302,180.3435,180.1116,180.1302,55034.0
2021-05-27 15:50:00,194.22,194.26,193.99,194.18,126843.0,180.1116,180.1487,179.8983,180.0745,126843.0
2021-05-27 15:55:00,194.2,194.21,193.64,193.66,343789.0,180.0931,180.1023,179.5737,179.5923,343789.0
2021-05-28 09:30:00,197.0,197.45,195.91,197.06,160077.0,182.6897,183.107,181.6788,182.7453,160077.0
2021-05-28 09:35:00,196.98,197.84,196.81,197.28,56486.0,182.6711,183.4687,182.5135,182.9493,56486.0
2021-05-28 09:40:00,197.26,197.35,196.5,196.58,33186.0,182.9308,183.0142,182.226,182.3002,33186.0
2021-05-28 09:45:00,196.58,197.36,196.41,196.45,42041.0,182.3002,183.0235,182.1425,182.1796,42041.0
2021-05-28 09:50:00,196.44,196.54,196.03,196.25,39170.0,182.1703,182.2631,181.7901,181.9942,39170.0
2021-05-28 09:55:00,196.26,196.57,195.92,196.42,40013.0,182.0034,182.2909,181.6881,182.1518,40013.0
2021-05-28 10:00:00,196.45,196.48,195.68,196.04,45526.0,182.1796,182.2074,181.4656,181.7994,45526.0
2021-05-28 10:05:00,196.05,196.2,195.44,195.92,47420.0,181.8087,181.9478,181.243,181.6881,47420.0
2021-05-28 10:10:00,195.94,195.94,195.37,195.46,27458.0,181.7067,181.7067,181.1781,181.2615,27458.0
2021-05-28 10:15:00,195.54,195.86,195.36,195.37,44140.0,181.3357,181.6325,181.1688,181.1781,44140.0
2021-05-28 10:20:00,195.41,195.81,195.41,195.6,34215.0,181.2152,181.5861,181.2152,181.3914,34215.0
2021-05-28 10:25:00,195.58,195.59,195.22,195.42,34270.0,181.3728,181.3821,181.039,181.2244,34270.0
2021-05-28 10:30:00,195.45,195.77,195.24,195.5,20397.0,181.2523,181.549,181.0575,181.2986,20397.0
2021-05-28 10:35:00,195.53,196.03,195.53,195.9,27314.0,181.3265,181.7901,181.3265,181.6696,27314.0
2021-05-28 10:40:00,195.88,196.22,195.86,195.97,18541.0,181.651,181.9663,181.6325,181.7345,18541.0
2021-05-28 10:45:00,195.95,195.96,195.64,195.8,19406.0,181.7159,181.7252,181.4285,181.5768,19406.0
2021-05-28 10:50:00,195.83,196.23,195.78,196.23,15923.0,181.6047,181.9756,181.5583,181.9756,15923.0
2021-05-28 10:55:00,196.22,196.37,196.05,196.25,14963.0,181.9663,182.1054,181.8087,181.9942,14963.0
2021-05-28 11:00:00,196.25,196.55,196.24,196.54,16937.0,181.9942,182.2724,181.9849,182.2631,16937.0
2021-05-28 11:05:00,196.58,196.6,196.07,196.13,39095.0,182.3002,182.3187,181.8272,181.8829,39095.0
2021-05-28 11:10:00,196.11,196.28,196.02,196.1,13957.0,181.8643,182.022,181.7809,181.855,13957.0
2021-05-28 11:15:00,196.12,196.47,196.12,196.36,10792.0,181.8736,182.1982,181.8736,182.0962,10792.0
2021-05-28 11:20:00,196.35,196.56,196.3,196.46,13803.0,182.0869,182.2816,182.0405,182.1889,13803.0
2021-05-28 11:25:00,196.45,196.59,196.34,196.45,17449.0,182.1796,182.3095,182.0776,182.1796,17449.0
2021-05-28 11:30:00,196.47,196.83,196.44,196.65,20085.0,182.1982,182.532,182.1703,182.3651,20085.0
2021-05-28 11:35:00,196.67,196.89,196.65,196.79,20327.0,182.3836,182.5877,182.3651,182.4949,20327.0
2021-05-28 11:40:00,196.79,196.81,196.39,196.47,20640.0,182.4949,182.5135,182.124,182.1982,20640.0
2021-05-28 11:45:00,196.47,196.47,196.05,196.4,25572.0,182.1982,182.1982,181.8087,182.1333,25572.0
2021-05-28 11:50:00,196.46,196.58,196.35,196.43,19408.0,182.1889,182.3002,182.0869,182.1611,19408.0
2021-05-28 11:55:00,196.43,196.54,196.39,196.48,10600.0,182.1611,182.2631,182.124,182.2074,10600.0
2021-05-28 12:00:00,196.46,196.46,196.29,196.34,11457.0,182.1889,182.1889,182.0312,182.0776,11457.0
2021-05-28 12:05:00,196.34,196.54,196.21,196.29,16792.0,182.0776,182.2631,181.9571,182.0312,16792.0
2021-05-28 12:10:00,196.29,196.46,196.23,196.43,12918.0,182.0312,182.1889,181.9756,182.1611,12918.0
2021-05-28 12:15:00,196.44,196.54,196.42,196.52,13873.0,182.1703,182.2631,182.1518,182.2445,13873.0
2021-05-28 12:20:00,196.5,196.74,196.5,196.74,20069.0,182.226,182.4486,182.226,182.4486,20069.0
2021-05-28 12:25:00,196.75,196.77,196.55,196.73,13579.0,182.4578,182.4764,182.2724,182.4393,13579.0
2021-05-28 12:30:00,196.71,196.72,196.45,196.48,15118.0,182.4207,182.43,182.1796,182.2074,15118.0
2021-05-28 12:35:00,196.48,196.52,196.37,196.37,12697.0,182.2074,182.2445,182.1054,182.1054,12697.0
2021-05-28 12:40:00,196.36,196.41,196.22,196.29,15647.0,182.0962,182.1425,181.9663,182.0312,15647.0
2021-05-28 12:45:00,196.32,196.32,195.83,195.97,20239.0,182.0591,182.0591,181.6047,181.7345,20239.0
2021-05-28 12:50:00,195.95,195.98,195.76,195.76,12977.0,181.7159,181.7438,181.5397,181.5397,12977.0
2021-05-28 12:55:00,195.79,195.88,195.68,195.78,17403.0,181.5676,181.651,181.4656,181.5583,17403.0
2021-05-28 13:00:00,195.79,195.83,195.73,195.73,12237.0,181.5676,181.6047,181.5119,181.5119,12237.0
2021-05-28 13:05:00,195.72,195.78,195.52,195.61,14147.0,181.5027,181.5583,181.3172,181.4006,14147.0
2021-05-28 13:10:00,195.55,195.64,195.39,195.49,14596.0,181.345,181.4285,181.1966,181.2894,14596.0
2021-05-28 13:15:00,195.53,195.59,195.38,195.5,17962.0,181.3265,181.3821,181.1873,181.2986,17962.0
2021-05-28 13:20:00,195.52,195.56,195.32,195.4,15036.0,181.3172,181.3543,181.1317,181.2059,15036.0
2021-05-28 13:25:00,195.37,195.57,195.37,195.57,10787.0,181.1781,181.3635,181.1781,181.3635,10787.0
2021-05-28 13:30:00,195.56,195.83,195.5,195.63,21189.0,181.3543,181.6047,181.2986,181.4192,21189.0
2021-05-28 13:35:00,195.63,195.71,195.52,195.55,19126.0,181.4192,181.4934,181.3172,181.345,19126.0
2021-05-28 13:40:00,195.55,195.6,195.46,195.47,18931.0,181.345,181.3914,181.2615,181.2708,18931.0
2021-05-28 13:45:00,195.46,195.57,195.39,195.53,15493.0,181.2615,181.3635,181.1966,181.3265,15493.0
2021-05-28 13:50:00,195.52,195.59,195.43,195.58,12914.0,181.3172,181.3821,181.2337,181.3728,12914.0
2021-05-28 13:55:00,195.57,195.69,195.55,195.56,9912.0,181.3635,181.4748,181.345,181.3543,9912.0
2021-05-28 14:00:00,195.61,195.64,195.53,195.62,11897.0,181.4006,181.4285,181.3265,181.4099,11897.0
2021-05-28 14:05:00,195.63,195.71,195.55,195.64,10055.0,181.4192,181.4934,181.345,181.4285,10055.0
2021-05-28 14:10:00,195.63,195.63,195.34,195.35,16318.0,181.4192,181.4192,181.1503,181.1595,16318.0
2021-05-28 14:15:00,195.31,195.44,195.22,195.42,36130.0,181.1224,181.243,181.039,181.2244,36130.0
2021-05-28 14:20:00,195.41,195.53,195.37,195.39,11243.0,181.2152,181.3265,181.1781,181.1966,11243.0
2021-05-28 14:25:00,195.37,195.46,195.35,195.46,10089.0,181.1781,181.2615,181.1595,181.2615,10089.0
2021-05-28 14:30:00,195.46,195.46,195.21,195.23,16093.0,181.2615,181.2615,181.0297,181.0482,16093.0
2021-05-28 14:35:00,195.23,195.31,195.17,195.2,10654.0,181.0482,181.1224,180.9926,181.0204,10654.0
2021-05-28 14:40:00,195.23,195.24,194.94,195.02,24128.0,181.0482,181.0575,180.7793,180.8535,24128.0
2021-05-28 14:45:00,195.04,195.08,194.94,194.98,10485.0,180.872,180.9091,180.7793,180.8164,10485.0
2021-05-28 14:50:00,194.98,195.33,194.97,195.26,16370.0,180.8164,181.141,180.8071,181.0761,16370.0
2021-05-28 14:55:00,195.28,195.39,195.26,195.34,14159.0,181.0946,181.1966,181.0761,181.1503,14159.0
2021-05-28 15:00:00,195.34,195.34,195.08,195.27,15946.0,181.1503,181.1503,180.9091,181.0853,15946.0
2021-05-28 15:05:00,195.26,195.3,195.19,195.22,12870.0,181.0761,181.1132,181.0112,181.039,12870.0
2021-05-28 15:10:00,195.2,195.21,194.96,195.04,18475.0,181.0204,181.0297,180.7979,180.872,18475.0
2021-05-28 15:15:00,195.03,195.14,194.92,195.08,21234.0,180.8628,180.9648,180.7608,180.9091,21234.0
2021-05-28 15:20:00,195.11,195.16,195.06,195.12,18122.0,180.937,180.9833,180.8906,180.9462,18122.0
2021-05-28 15:25:00,195.09,195.24,195.02,195.18,23491.0,180.9184,181.0575,180.8535,181.0019,23491.0
2021-05-28 15:30:00,195.17,195.25,195.05,195.06,27769.0,180.9926,181.0668,180.8813,180.8906,27769.0
2021-05-28 15:35:00,195.06,195.39,195.06,195.31,29288.0,180.8906,181.1966,180.8906,181.1224,29288.0
2021-05-28 15:40:00,195.31,195.33,195.15,195.27,32865.0,181.1224,181.141,180.9741,181.0853,32865.0
2021-05-28 15:45:00,195.28,195.57,195.25,195.4,65284.0,181.0946,181.3635,181.0668,181.2059,65284.0
2021-05-28 15:50:00,195.45,195.5,195.04,195.09,80988.0,181.2523,181.2986,180.872,180.9184,80988.0
2021-05-28 15:55:00,195.09,195.11,194.68,194.88,253046.0,180.9184,180.937,180.5382,180.7237,253046.0
2021-06-01 09:30:00,195.0,196.1,194.96,195.21,127355.0,180.835,181.855,180.7979,181.0297,127355.0
2021-06-01 09:35:00,195.07,195.1,193.7,193.8,55172.0,180.8999,180.9277,179.6294,179.7221,55172.0
2021-06-01 09:40:00,193.84,194.41,192.66,192.67,82432.0,179.7592,180.2878,178.6649,178.6742,82432.0
2021-06-01 09:45:00,192.7,193.01,192.56,192.67,48046.0,178.702,178.9895,178.5722,178.6742,48046.0
2021-06-01 09:50:00,192.7,193.28,192.67,193.19,61202.0,178.702,179.2399,178.6742,179.1564,61202.0
2021-06-01 09:55:00,193.18,193.45,192.71,193.03,39648.0,179.1472,179.3975,178.7113,179.0081,39648.0
2021-06-01 10:00:00,193.01,193.14,192.44,192.52,50214.0,178.9895,179.1101,178.4609,178.5351,50214.0
2021-06-01 10:05:00,192.53,192.76,192.2,192.23,36146.0,178.5444,178.7577,178.2383,178.2662,36146.0
2021-06-01 10:10:00,192.24,192.42,192.03,192.06,45577.0,178.2754,178.4424,178.0807,178.1085,45577.0
2021-06-01 10:15:00,192.04,192.29,191.91,192.29,44374.0,178.09,178.3218,177.9694,178.3218,44374.0
2021-06-01 10:20:00,192.29,192.34,192.12,192.2,31980.0,178.3218,178.3682,178.1642,178.2383,31980.0
2021-06-01 10:25:00,192.2,192.39,191.96,192.27,40081.0,178.2383,178.4145,178.0158,178.3033,40081.0
2021-06-01 10:30:00,192.27,192.3,191.73,191.78,49045.0,178.3033,178.3311,177.8025,177.8489,49045.0
2021-06-01 10:35:00,191.8,191.92,191.58,191.7,35717.0,177.8674,177.9787,177.6634,177.7747,35717.0
2021-06-01 10:40:00,191.7,192.05,191.66,191.94,28626.0,177.7747,178.0992,177.7376,177.9972,28626.0
2021-06-01 10:45:00,191.94,192.03,191.73,191.74,21755.0,177.9972,178.0807,177.8025,177.8118,21755.0
2021-06-01 10:50:00,191.82,192.1,191.68,191.74,42335.0,177.886,178.1456,177.7561,177.8118,42335.0
2021-06-01 10:55:00,191.72,192.33,191.54,192.32,37187.0,177.7932,178.3589,177.6263,178.3496,37187.0
2021-06-01 11:00:00,192.31,192.39,191.97,192.14,25830.0,178.3404,178.4145,178.0251,178.1827,25830.0
2021-06-01 11:05:00,192.17,192.26,191.97,192.21,36170.0,178.2105,178.294,178.0251,178.2476,36170.0
2021-06-01 11:10:00,192.19,192.57,192.18,192.57,20927.0,178.2291,178.5815,178.2198,178.5815,20927.0
2021-06-01 11:15:00,192.53,192.57,192.29,192.48,17283.0,178.5444,178.5815,178.3218,178.498,17283.0
2021-06-01 11:20:00,192.46,192.87,192.36,192.8,44965.0,178.4795,178.8597,178.3867,178.7948,44965.0
2021-06-01 11:25:00,192.83,193.03,192.67,192.97,25155.0,178.8226,179.0081,178.6742,178.9524,25155.0
2021-06-01 11:30:00,192.96,192.96,192.63,192.88,17989.0,178.9431,178.9431,178.6371,178.869,17989.0
2021-06-01 11:35:00,192.88,193.02,192.71,192.86,14132.0,178.869,178.9988,178.7113,178.8504,14132.0
2021-06-01 11:40:00,192.87,192.9,192.6,192.75,17833.0,178.8597,178.8875,178.6093,178.7484,17833.0
2021-06-01 11:45:00,192.79,193.04,192.69,193.04,37420.0,178.7855,179.0173,178.6928,179.0173,37420.0
2021-06-01 11:50:00,193.04,193.25,193.02,193.17,28082.0,179.0173,179.2121,178.9988,179.1379,28082.0
2021-06-01 11:55:00,193.17,193.38,193.16,193.25,23359.0,179.1379,179.3326,179.1286,179.2121,23359.0
2021-06-01 12:00:00,193.27,193.41,193.23,193.41,30068.0,179.2306,179.3605,179.1935,179.3605,30068.0
2021-06-01 12:05:00,193.44,193.61,193.3,193.46,30100.0,179.3883,179.5459,179.2584,179.4068,30100.0
2021-06-01 12:10:00,193.46,193.53,193.29,193.38,37680.0,179.4068,179.4717,179.2492,179.3326,37680.0
2021-06-01 12:15:00,193.38,193.41,193.07,193.08,42505.0,179.3326,179.3605,179.0452,179.0544,42505.0
2021-06-01 12:20:00,193.08,193.24,193.01,193.16,34273.0,179.0544,179.2028,178.9895,179.1286,34273.0
2021-06-01 12:25:00,193.17,193.36,193.14,193.19,18323.0,179.1379,179.3141,179.1101,179.1564,18323.0
2021-06-01 12:30:00,193.16,193.23,193.06,193.2,66753.0,179.1286,179.1935,179.0359,179.1657,66753.0
2021-06-01 12:35:00,193.21,193.33,193.01,193.22,44059.0,179.175,179.2863,178.9895,179.1843,44059.0
2021-06-01 12:40:00,193.25,193.42,193.08,193.12,21783.0,179.2121,179.3697,179.0544,179.0915,21783.0
2021-06-01 12:45:00,193.13,193.23,193.02,193.06,12899.0,179.1008,179.1935,178.9988,179.0359,12899.0
2021-06-01 12:50:00,193.05,193.05,192.6,192.68,14894.0,179.0266,179.0266,178.6093,178.6835,14894.0
2021-06-01 12:55:00,192.68,192.71,192.43,192.46,19149.0,178.6835,178.7113,178.4516,178.4795,19149.0
2021-06-01 13:00:00,192.49,192.6,192.29,192.3,18564.0,178.5073,178.6093,178.3218,178.3311,18564.0
2021-06-01 13:05:00,192.29,192.4,192.12,192.25,24308.0,178.3218,178.4238,178.1642,178.2847,24308.0
2021-06-01 13:10:00,192.23,192.27,192.02,192.03,20302.0,178.2662,178.3033,178.0714,178.0807,20302.0
2021-06-01 13:15:00,192.03,192.12,191.99,192.03,24451.0,178.0807,178.1642,178.0436,178.0807,24451.0
2021-06-01 13:20:00,192.05,192.19,192.0,192.06,17632.0,178.0992,178.2291,178.0529,178.1085,17632.0
2021-06-01 13:25:00,192.08,192.16,191.82,191.82,21344.0,178.1271,178.2013,177.886,177.886,21344.0
2021-06-01 13:30:00,191.8,191.95,191.75,191.89,16835.0,177.8674,178.0065,177.821,177.9509,16835.0
2021-06-01 13:35:00,191.89,192.1,191.78,192.02,21297.0,177.9509,178.1456,177.8489,178.0714,21297.0
2021-06-01 13:40:00,192.05,192.06,191.87,191.97,16370.0,178.0992,178.1085,177.9323,178.0251,16370.0
2021-06-01 13:45:00,191.97,192.02,191.83,191.91,25811.0,178.0251,178.0714,177.8952,177.9694,25811.0
2021-06-01 13:50:00,191.89,192.12,191.89,191.97,18886.0,177.9509,178.1642,177.9509,178.0251,18886.0
2021-06-01 13:55:00,192.02,192.23,192.02,192.11,14849.0,178.0714,178.2662,178.0714,178.1549,14849.0
2021-06-01 14:00:00,192.09,192.27,192.02,192.22,15471.0,178.1363,178.3033,178.0714,178.2569,15471.0
2021-06-01 14:05:00,192.23,192.31,191.95,191.98,26537.0,178.2662,178.3404,178.0065,178.0343,26537.0
2021-06-01 14:10:00,191.97,192.12,191.95,192.05,17169.0,178.0251,178.1642,178.0065,178.0992,17169.0
2021-06-01 14:15:00,192.08,192.18,192.03,192.09,16335.0,178.1271,178.2198,178.0807,178.1363,16335.0
2021-06-01 14:20:00,192.06,192.2,192.05,192.19,15039.0,178.1085,178.2383,178.0992,178.2291,15039.0
2021-06-01 14:25:00,192.16,192.24,192.12,192.23,16737.0,178.2013,178.2754,178.1642,178.2662,16737.0
2021-06-01 14:30:00,192.25,192.26,192.15,192.2,9843.0,178.2847,178.294,178.192,178.2383,9843.0
2021-06-01 14:35:00,192.2,192.22,192.05,192.06,22132.0,178.2383,178.2569,178.0992,178.1085,22132.0
2021-06-01 14:40:00,192.09,192.21,192.0,192.07,42668.0,178.1363,178.2476,178.0529,178.1178,42668.0
2021-06-01 14:45:00,192.07,192.15,192.06,192.11,17584.0,178.1178,178.192,178.1085,178.1549,17584.0
2021-06-01 14:50:00,192.1,192.16,192.05,192.1,14620.0,178.1456,178.2013,178.0992,178.1456,14620.0
2021-06-01 14:55:00,192.11,192.23,192.06,192.09,25101.0,178.1549,178.2662,178.1085,178.1363,25101.0
2021-06-01 15:00:00,192.09,192.22,192.09,192.14,23119.0,178.1363,178.2569,178.1363,178.1827,23119.0
2021-06-01 15:05:00,192.14,192.23,192.05,192.15,26306.0,178.1827,178.2662,178.0992,178.192,26306.0
2021-06-01 15:10:00,192.14,192.18,192.07,192.12,16819.0,178.1827,178.2198,178.1178,178.1642,16819.0
2021-06-01 15:15:00,192.12,192.16,191.96,191.97,34269.0,178.1642,178.2013,178.0158,178.0251,34269.0
2021-06-01 15:20:00,192.0,192.11,191.96,191.98,38997.0,178.0529,178.1549,178.0158,178.0343,38997.0
2021-06-01 15:25:00,191.98,192.02,191.92,191.94,38122.0,178.0343,178.0714,177.9787,177.9972,38122.0
2021-06-01 15:30:00,191.94,191.97,191.7,191.78,48713.0,177.9972,178.0251,177.7747,177.8489,48713.0
2021-06-01 15:35:00,191.76,192.0,191.68,192.0,47576.0,177.8303,178.0529,177.7561,178.0529,47576.0
2021-06-01 15:40:00,192.02,192.19,191.83,192.18,49699.0,178.0714,178.2291,177.8952,178.2198,49699.0
2021-06-01 15:45:00,192.18,192.29,192.08,192.1,50033.0,178.2198,178.3218,178.1271,178.1456,50033.0
2021-06-01 15:50:00,192.09,192.16,191.76,191.78,68536.0,178.1363,178.2013,177.8303,177.8489,68536.0
2021-06-01 15:55:00,191.8,191.92,191.71,191.86,159966.0,177.8674,177.9787,177.7839,177.923,159966.0
2021-06-02 09:30:00,192.3,192.5,191.43,192.01,95794.0,178.3311,178.5166,177.5243,178.0622,95794.0
2021-06-02 09:35:00,191.99,192.1,190.86,190.86,53963.0,178.0436,178.1456,176.9957,176.9957,53963.0
2021-06-02 09:40:00,190.86,191.0,190.09,190.25,67352.0,176.9957,177.1255,176.2816,176.43,67352.0
2021-06-02 09:45:00,190.25,190.92,190.06,190.53,58412.0,176.43,177.0513,176.2538,176.6897,58412.0
2021-06-02 09:50:00,190.53,190.74,190.19,190.4,47946.0,176.6897,176.8844,176.3744,176.5691,47946.0
2021-06-02 09:55:00,190.44,191.15,190.31,191.1,42463.0,176.6062,177.2646,176.4856,177.2183,42463.0
2021-06-02 10:00:00,191.12,191.8,191.12,191.44,47440.0,177.2368,177.8674,177.2368,177.5336,47440.0
2021-06-02 10:05:00,191.36,191.45,191.06,191.17,22857.0,177.4594,177.5428,177.1812,177.2832,22857.0
2021-06-02 10:10:00,191.17,191.8,191.15,191.68,30705.0,177.2832,177.8674,177.2646,177.7561,30705.0
2021-06-02 10:15:00,191.66,191.9,191.34,191.66,27549.0,177.7376,177.9601,177.4408,177.7376,27549.0
2021-06-02 10:20:00,191.7,191.96,191.47,191.96,27375.0,177.7747,178.0158,177.5614,178.0158,27375.0
2021-06-02 10:25:00,191.99,192.39,191.95,192.19,41106.0,178.0436,178.4145,178.0065,178.2291,41106.0
2021-06-02 10:30:00,192.19,192.52,192.13,192.35,34753.0,178.2291,178.5351,178.1734,178.3775,34753.0
2021-06-02 10:35:00,192.34,192.39,192.0,192.13,30931.0,178.3682,178.4145,178.0529,178.1734,30931.0
2021-06-02 10:40:00,192.12,192.45,191.99,192.44,21482.0,178.1642,178.4702,178.0436,178.4609,21482.0
2021-06-02 10:45:00,192.46,192.56,192.32,192.43,23044.0,178.4795,178.5722,178.3496,178.4516,23044.0
2021-06-02 10:50:00,192.45,192.48,192.13,192.33,13926.0,178.4702,178.498,178.1734,178.3589,13926.0
2021-06-02 10:55:00,192.33,192.72,192.31,192.68,34130.0,178.3589,178.7206,178.3404,178.6835,34130.0
2021-06-02 11:00:00,192.67,192.8,192.5,192.73,28904.0,178.6742,178.7948,178.5166,178.7298,28904.0
2021-06-02 11:05:00,192.77,193.1,192.61,193.06,34147.0,178.7669,179.073,178.6186,179.0359,34147.0
2021-06-02 11:10:00,193.06,193.14,192.96,193.12,16869.0,179.0359,179.1101,178.9431,179.0915,16869.0
2021-06-02 11:15:00,193.12,193.18,192.77,192.96,20761.0,179.0915,179.1472,178.7669,178.9431,20761.0
2021-06-02 11:20:00,192.97,193.12,192.74,192.76,26213.0,178.9524,179.0915,178.7391,178.7577,26213.0
2021-06-02 11:25:00,192.74,192.89,192.54,192.55,31283.0,178.7391,178.8782,178.5537,178.5629,31283.0
2021-06-02 11:30:00,192.51,192.53,192.23,192.52,30323.0,178.5258,178.5444,178.2662,178.5351,30323.0
2021-06-02 11:35:00,192.53,192.69,192.38,192.43,14496.0,178.5444,178.6928,178.4053,178.4516,14496.0
2021-06-02 11:40:00,192.44,192.51,192.26,192.4,13682.0,178.4609,178.5258,178.294,178.4238,13682.0
2021-06-02 11:45:00,192.38,192.48,192.3,192.34,13590.0,178.4053,178.498,178.3311,178.3682,13590.0
2021-06-02 11:50:00,192.33,192.4,192.16,192.22,19692.0,178.3589,178.4238,178.2013,178.2569,19692.0
2021-06-02 11:55:00,192.22,192.22,192.04,192.18,18633.0,178.2569,178.2569,178.09,178.2198,18633.0
2021-06-02 12:00:00,192.25,192.36,192.15,192.36,14851.0,178.2847,178.3867,178.192,178.3867,14851.0
2021-06-02 12:05:00,192.37,192.61,192.37,192.51,16282.0,178.396,178.6186,178.396,178.5258,16282.0
2021-06-02 12:10:00,192.49,192.52,192.36,192.46,12400.0,178.5073,178.5351,178.3867,178.4795,12400.0
2021-06-02 12:15:00,192.46,192.46,192.17,192.28,14546.0,178.4795,178.4795,178.2105,178.3125,14546.0
2021-06-02 12:20:00,192.28,192.3,192.09,192.16,14552.0,178.3125,178.3311,178.1363,178.2013,14552.0
2021-06-02 12:25:00,192.14,192.22,191.86,192.13,22265.0,178.1827,178.2569,177.923,178.1734,22265.0
2021-06-02 12:30:00,192.13,192.13,191.51,191.95,36663.0,178.1734,178.1734,177.5985,178.0065,36663.0
2021-06-02 12:35:00,191.94,192.08,191.85,191.97,11885.0,177.9972,178.1271,177.9138,178.0251,11885.0
2021-06-02 12:40:00,191.97,192.08,191.87,191.97,12797.0,178.0251,178.1271,177.9323,178.0251,12797.0
2021-06-02 12:45:00,191.94,192.04,191.8,191.83,13765.0,177.9972,178.09,177.8674,177.8952,13765.0
2021-06-02 12:50:00,191.92,192.04,191.89,191.9,11309.0,177.9787,178.09,177.9509,177.9601,11309.0
2021-06-02 12:55:00,191.93,192.06,191.79,191.86,15743.0,177.988,178.1085,177.8581,177.923,15743.0
2021-06-02 13:00:00,191.87,192.05,191.83,191.91,18192.0,177.9323,178.0992,177.8952,177.9694,18192.0
2021-06-02 13:05:00,191.88,191.9,191.73,191.77,12797.0,177.9416,177.9601,177.8025,177.8396,12797.0
2021-06-02 13:10:00,191.79,192.06,191.79,191.89,10345.0,177.8581,178.1085,177.8581,177.9509,10345.0
2021-06-02 13:15:00,191.91,191.91,191.74,191.78,12574.0,177.9694,177.9694,177.8118,177.8489,12574.0
2021-06-02 13:20:00,191.82,191.86,191.47,191.57,11005.0,177.886,177.923,177.5614,177.6541,11005.0
2021-06-02 13:25:00,191.6,191.71,191.52,191.71,16349.0,177.6819,177.7839,177.6077,177.7839,16349.0
2021-06-02 13:30:00,191.65,191.68,191.5,191.63,12081.0,177.7283,177.7561,177.5892,177.7098,12081.0
2021-06-02 13:35:00,191.65,191.88,191.58,191.78,24506.0,177.7283,177.9416,177.6634,177.8489,24506.0
2021-06-02 13:40:00,191.76,191.85,191.58,191.85,23779.0,177.8303,177.9138,177.6634,177.9138,23779.0
2021-06-02 13:45:00,191.85,191.97,191.8,191.93,16246.0,177.9138,178.0251,177.8674,177.988,16246.0
2021-06-02 13:50:00,191.91,192.05,191.88,191.9,19030.0,177.9694,178.0992,177.9416,177.9601,19030.0
2021-06-02 13:55:00,191.86,191.95,191.73,191.87,14605.0,177.923,178.0065,177.8025,177.9323,14605.0
2021-06-02 14:00:00,191.83,191.96,191.79,191.91,15384.0,177.8952,178.0158,177.8581,177.9694,15384.0
2021-06-02 14:05:00,191.91,191.92,191.31,191.31,20560.0,177.9694,177.9787,177.413,177.413,20560.0
2021-06-02 14:10:00,191.33,191.41,191.22,191.41,21209.0,177.4315,177.5057,177.3295,177.5057,21209.0
2021-06-02 14:15:00,191.41,191.66,191.41,191.49,16172.0,177.5057,177.7376,177.5057,177.5799,16172.0
2021-06-02 14:20:00,191.5,191.66,191.47,191.52,16752.0,177.5892,177.7376,177.5614,177.6077,16752.0
2021-06-02 14:25:00,191.51,191.58,191.35,191.47,12412.0,177.5985,177.6634,177.4501,177.5614,12412.0
2021-06-02 14:30:00,191.47,191.47,191.32,191.38,13072.0,177.5614,177.5614,177.4223,177.4779,13072.0
2021-06-02 14:35:00,191.38,191.4,191.09,191.09,18187.0,177.4779,177.4965,177.209,177.209,18187.0
2021-06-02 14:40:00,191.09,191.1,190.88,191.0,30970.0,177.209,177.2183,177.0142,177.1255,30970.0
2021-06-02 14:45:00,191.02,191.03,190.88,190.95,17880.0,177.1441,177.1533,177.0142,177.0792,17880.0
2021-06-02 14:50:00,190.97,191.01,190.89,190.89,17517.0,177.0977,177.1348,177.0235,177.0235,17517.0
2021-06-02 14:55:00,190.89,190.93,190.78,190.89,27312.0,177.0235,177.0606,176.9215,177.0235,27312.0
2021-06-02 15:00:00,190.9,190.96,190.79,190.89,29540.0,177.0328,177.0884,176.9308,177.0235,29540.0
2021-06-02 15:05:00,190.86,190.93,190.83,190.92,23672.0,176.9957,177.0606,176.9679,177.0513,23672.0
2021-06-02 15:10:00,190.9,190.96,190.82,190.9,23807.0,177.0328,177.0884,176.9586,177.0328,23807.0
2021-06-02 15:15:00,190.91,190.92,190.69,190.87,44030.0,177.0421,177.0513,176.838,177.005,44030.0
2021-06-02 15:20:00,190.88,190.97,190.86,190.88,43077.0,177.0142,177.0977,176.9957,177.0142,43077.0
2021-06-02 15:25:00,190.88,190.93,190.79,190.8,26883.0,177.0142,177.0606,176.9308,176.94,26883.0
2021-06-02 15:30:00,190.8,190.92,190.68,190.87,31723.0,176.94,177.0513,176.8288,177.005,31723.0
2021-06-02 15:35:00,190.86,190.91,190.77,190.87,34299.0,176.9957,177.0421,176.9122,177.005,34299.0
2021-06-02 15:40:00,190.86,190.91,190.39,190.41,55944.0,176.9957,177.0421,176.5598,176.5784,55944.0
2021-06-02 15:45:00,190.44,190.65,190.25,190.44,91606.0,176.6062,176.8009,176.43,176.6062,91606.0
2021-06-02 15:50:00,190.45,190.95,190.4,190.53,140461.0,176.6155,177.0792,176.5691,176.6897,140461.0
2021-06-02 15:55:00,190.52,190.86,190.4,190.77,245729.0,176.6804,176.9957,176.5691,176.9122,245729.0
2021-06-03 09:30:00,190.0,190.27,189.29,189.56,101649.0,176.1982,176.4485,175.5397,175.7901,101649.0
2021-06-03 09:35:00,189.52,189.58,189.16,189.47,29201.0,175.753,175.8087,175.4192,175.7067,29201.0
2021-06-03 09:40:00,189.5,189.55,189.03,189.19,44189.0,175.7345,175.7808,175.2986,175.447,44189.0
2021-06-03 09:45:00,189.16,189.31,188.74,189.05,50280.0,175.4192,175.5583,175.0297,175.3172,50280.0
2021-06-03 09:50:00,189.05,189.62,188.97,189.38,30918.0,175.3172,175.8458,175.243,175.6232,30918.0
2021-06-03 09:55:00,189.33,189.48,188.94,188.94,110716.0,175.5768,175.7159,175.2152,175.2152,110716.0
2021-06-03 10:00:00,188.89,189.0,188.48,188.83,74199.0,175.1688,175.2708,174.7886,175.1131,74199.0
2021-06-03 10:05:00,188.81,188.98,188.56,188.78,23276.0,175.0946,175.2523,174.8628,175.0668,23276.0
2021-06-03 10:10:00,188.77,188.91,188.58,188.68,22094.0,175.0575,175.1873,174.8813,174.974,22094.0
2021-06-03 10:15:00,188.68,189.62,188.68,189.51,30805.0,174.974,175.8458,174.974,175.7438,30805.0
2021-06-03 10:20:00,189.5,189.75,189.32,189.44,45437.0,175.7345,175.9663,175.5676,175.6788,45437.0
2021-06-03 10:25:00,189.44,189.48,188.99,189.38,14802.0,175.6788,175.7159,175.2615,175.6232,14802.0
2021-06-03 10:30:00,189.34,189.48,189.09,189.13,27092.0,175.5861,175.7159,175.3543,175.3914,27092.0
2021-06-03 10:35:00,189.13,189.13,188.75,188.82,18075.0,175.3914,175.3914,175.039,175.1039,18075.0
2021-06-03 10:40:00,188.81,189.0,188.7,188.84,17300.0,175.0946,175.2708,174.9926,175.1224,17300.0
2021-06-03 10:45:00,188.87,189.73,188.84,189.71,26398.0,175.1502,175.9478,175.1224,175.9292,26398.0
2021-06-03 10:50:00,189.71,190.34,189.71,190.29,50021.0,175.9292,176.5135,175.9292,176.4671,50021.0
2021-06-03 10:55:00,190.33,190.53,190.2,190.2,31096.0,176.5042,176.6897,176.3836,176.3836,31096.0
2021-06-03 11:00:00,190.19,190.67,189.96,190.66,24848.0,176.3744,176.8195,176.1611,176.8102,24848.0
2021-06-03 11:05:00,190.65,190.83,190.56,190.74,19779.0,176.8009,176.9679,176.7175,176.8844,19779.0
2021-06-03 11:10:00,190.75,190.8,190.09,190.25,17935.0,176.8937,176.94,176.2816,176.43,17935.0
2021-06-03 11:15:00,190.26,190.42,190.2,190.3,12408.0,176.4393,176.5877,176.3836,176.4764,12408.0
2021-06-03 11:20:00,190.32,190.66,190.32,190.61,16397.0,176.4949,176.8102,176.4949,176.7638,16397.0
2021-06-03 11:25:00,190.63,190.77,190.42,190.55,25813.0,176.7824,176.9122,176.5877,176.7082,25813.0
2021-06-03 11:30:00,190.48,190.56,190.32,190.4,16639.0,176.6433,176.7175,176.4949,176.5691,16639.0
2021-06-03 11:35:00,190.38,190.52,190.15,190.24,23375.0,176.5506,176.6804,176.3373,176.4207,23375.0
2021-06-03 11:40:00,190.24,190.56,190.22,190.56,14591.0,176.4207,176.7175,176.4022,176.7175,14591.0
2021-06-03 11:45:00,190.56,190.58,190.18,190.29,15840.0,176.7175,176.736,176.3651,176.4671,15840.0
2021-06-03 11:50:00,190.3,190.38,190.16,190.32,17673.0,176.4764,176.5506,176.3465,176.4949,17673.0
2021-06-03 11:55:00,190.3,190.36,190.15,190.35,11630.0,176.4764,176.532,176.3373,176.5227,11630.0
2021-06-03 12:00:00,190.36,190.46,190.1,190.12,15421.0,176.532,176.6247,176.2909,176.3094,15421.0
2021-06-03 12:05:00,190.11,190.13,189.95,190.07,16543.0,176.3002,176.3187,176.1518,176.2631,16543.0
2021-06-03 12:10:00,190.04,190.13,189.95,189.99,17237.0,176.2353,176.3187,176.1518,176.1889,17237.0
2021-06-03 12:15:00,189.98,190.16,189.96,189.99,10184.0,176.1796,176.3465,176.1611,176.1889,10184.0
2021-06-03 12:20:00,190.0,190.0,189.74,189.82,18789.0,176.1982,176.1982,175.957,176.0312,18789.0
2021-06-03 12:25:00,189.81,190.04,189.7,190.02,19891.0,176.022,176.2353,175.92,176.2167,19891.0
2021-06-03 12:30:00,190.02,190.1,189.9,189.95,15392.0,176.2167,176.2909,176.1054,176.1518,15392.0
2021-06-03 12:35:00,189.95,190.14,189.93,190.11,14458.0,176.1518,176.328,176.1332,176.3002,14458.0
2021-06-03 12:40:00,190.11,190.17,190.03,190.15,13587.0,176.3002,176.3558,176.226,176.3373,13587.0
2021-06-03 12:45:00,190.15,190.15,189.93,189.96,11540.0,176.3373,176.3373,176.1332,176.1611,11540.0
2021-06-03 12:50:00,189.98,189.98,189.73,189.85,17105.0,176.1796,176.1796,175.9478,176.0591,17105.0
2021-06-03 12:55:00,189.83,190.01,189.72,190.0,17066.0,176.0405,176.2074,175.9385,176.1982,17066.0
2021-06-03 13:00:00,190.03,190.07,189.88,190.03,9654.0,176.226,176.2631,176.0869,176.226,9654.0
2021-06-03 13:05:00,190.05,190.07,189.65,189.99,21451.0,176.2445,176.2631,175.8736,176.1889,21451.0
2021-06-03 13:10:00,190.02,190.09,189.77,189.78,20470.0,176.2167,176.2816,175.9849,175.9941,20470.0
2021-06-03 13:15:00,189.76,189.91,189.62,189.9,17789.0,175.9756,176.1147,175.8458,176.1054,17789.0
2021-06-03 13:20:00,189.88,190.09,189.77,190.02,14967.0,176.0869,176.2816,175.9849,176.2167,14967.0
2021-06-03 13:25:00,190.01,190.1,189.91,190.05,12855.0,176.2074,176.2909,176.1147,176.2445,12855.0
2021-06-03 13:30:00,190.01,190.17,189.96,189.99,15741.0,176.2074,176.3558,176.1611,176.1889,15741.0
2021-06-03 13:35:00,190.01,190.04,189.93,189.97,15307.0,176.2074,176.2353,176.1332,176.1703,15307.0
2021-06-03 13:40:00,189.95,189.96,189.79,189.88,11982.0,176.1518,176.1611,176.0034,176.0869,11982.0
2021-06-03 13:45:00,189.86,190.01,189.8,189.97,16127.0,176.0683,176.2074,176.0127,176.1703,16127.0
2021-06-03 13:50:00,190.0,190.01,189.86,189.96,12728.0,176.1982,176.2074,176.0683,176.1611,12728.0
2021-06-03 13:55:00,189.95,190.12,189.85,190.0,16192.0,176.1518,176.3094,176.0591,176.1982,16192.0
2021-06-03 14:00:00,190.0,190.01,189.8,189.93,16848.0,176.1982,176.2074,176.0127,176.1332,16848.0
2021-06-03 14:05:00,189.93,189.95,189.68,189.79,10492.0,176.1332,176.1518,175.9014,176.0034,10492.0
2021-06-03 14:10:00,189.78,189.81,189.65,189.67,10516.0,175.9941,176.022,175.8736,175.8921,10516.0
2021-06-03 14:15:00,189.65,189.84,189.6,189.81,12870.0,175.8736,176.0498,175.8272,176.022,12870.0
2021-06-03 14:20:00,189.82,189.87,189.7,189.81,9326.0,176.0312,176.0776,175.92,176.022,9326.0
2021-06-03 14:25:00,189.78,189.95,189.77,189.82,12060.0,175.9941,176.1518,175.9849,176.0312,12060.0
2021-06-03 14:30:00,189.86,190.02,189.84,189.93,12848.0,176.0683,176.2167,176.0498,176.1332,12848.0
2021-06-03 14:35:00,189.88,189.99,189.73,189.86,15466.0,176.0869,176.1889,175.9478,176.0683,15466.0
2021-06-03 14:40:00,189.85,189.94,189.8,189.88,13497.0,176.0591,176.1425,176.0127,176.0869,13497.0
2021-06-03 14:45:00,189.9,189.95,189.78,189.95,14653.0,176.1054,176.1518,175.9941,176.1518,14653.0
2021-06-03 14:50:00,189.93,190.02,189.89,189.99,31089.0,176.1332,176.2167,176.0962,176.1889,31089.0
2021-06-03 14:55:00,189.97,190.06,189.91,189.91,18334.0,176.1703,176.2538,176.1147,176.1147,18334.0
2021-06-03 15:00:00,189.91,190.05,189.91,190.05,22788.0,176.1147,176.2445,176.1147,176.2445,22788.0
2021-06-03 15:05:00,190.05,190.17,189.97,190.07,17354.0,176.2445,176.3558,176.1703,176.2631,17354.0
2021-06-03 15:10:00,190.06,190.14,189.96,190.14,18098.0,176.2538,176.328,176.1611,176.328,18098.0
2021-06-03 15:15:00,190.13,190.22,190.0,190.02,36191.0,176.3187,176.4022,176.1982,176.2167,36191.0
2021-06-03 15:20:00,190.0,190.28,189.95,190.28,27248.0,176.1982,176.4578,176.1518,176.4578,27248.0
2021-06-03 15:25:00,190.28,190.33,190.01,190.33,40522.0,176.4578,176.5042,176.2074,176.5042,40522.0
2021-06-03 15:30:00,190.36,190.55,190.24,190.47,36669.0,176.532,176.7082,176.4207,176.634,36669.0
2021-06-03 15:35:00,190.47,190.65,190.4,190.64,35117.0,176.634,176.8009,176.5691,176.7917,35117.0
2021-06-03 15:40:00,190.63,190.63,190.36,190.37,34562.0,176.7824,176.7824,176.532,176.5413,34562.0
2021-06-03 15:45:00,190.38,190.39,190.18,190.28,41982.0,176.5506,176.5598,176.3651,176.4578,41982.0
2021-06-03 15:50:00,190.26,190.5,190.18,190.2,56833.0,176.4393,176.6618,176.3651,176.3836,56833.0
2021-06-03 15:55:00,190.2,190.39,190.07,190.25,196274.0,176.3836,176.5598,176.2631,176.43,196274.0
2021-06-04 09:30:00,190.38,191.39,190.38,190.67,94226.0,176.5506,177.4872,176.5506,176.8195,94226.0
2021-06-04 09:35:00,190.63,190.87,190.5,190.67,37565.0,176.7824,177.005,176.6618,176.8195,37565.0
2021-06-04 09:40:00,190.6,190.7,190.07,190.31,36361.0,176.7546,176.8473,176.2631,176.4856,36361.0
2021-06-04 09:45:00,190.26,190.27,189.47,189.53,35214.0,176.4393,176.4485,175.7067,175.7623,35214.0
2021-06-04 09:50:00,189.53,189.54,188.3,188.55,92667.0,175.7623,175.7716,174.6216,174.8535,92667.0
2021-06-04 09:55:00,188.52,189.2,188.5,189.14,46838.0,174.8257,175.4563,174.8071,175.4006,46838.0
2021-06-04 10:00:00,189.19,189.39,188.86,189.36,54264.0,175.447,175.6325,175.141,175.6047,54264.0
2021-06-04 10:05:00,189.38,189.38,188.92,189.06,28181.0,175.6232,175.6232,175.1966,175.3264,28181.0
2021-06-04 10:10:00,189.09,189.21,188.77,188.88,39227.0,175.3543,175.4655,175.0575,175.1595,39227.0
2021-06-04 10:15:00,188.87,189.21,188.84,189.02,22924.0,175.1502,175.4655,175.1224,175.2893,22924.0
2021-06-04 10:20:00,188.99,189.03,188.7,188.76,29241.0,175.2615,175.2986,174.9926,175.0482,29241.0
2021-06-04 10:25:00,188.71,188.93,188.67,188.67,26616.0,175.0019,175.2059,174.9648,174.9648,26616.0
2021-06-04 10:30:00,188.69,188.76,188.52,188.58,38237.0,174.9833,175.0482,174.8257,174.8813,38237.0
2021-06-04 10:35:00,188.59,188.79,188.58,188.65,34953.0,174.8906,175.0761,174.8813,174.9462,34953.0
2021-06-04 10:40:00,188.66,188.85,188.37,188.48,28214.0,174.9555,175.1317,174.6866,174.7886,28214.0
2021-06-04 10:45:00,188.47,188.67,188.37,188.58,31460.0,174.7793,174.9648,174.6866,174.8813,31460.0
2021-06-04 10:50:00,188.59,188.93,188.59,188.87,27702.0,174.8906,175.2059,174.8906,175.1502,27702.0
2021-06-04 10:55:00,188.83,189.05,188.78,188.89,27095.0,175.1131,175.3172,175.0668,175.1688,27095.0
2021-06-04 11:00:00,188.91,189.15,188.89,189.08,27079.0,175.1873,175.4099,175.1688,175.345,27079.0
2021-06-04 11:05:00,189.04,189.18,188.64,188.64,22951.0,175.3079,175.4377,174.937,174.937,22951.0
2021-06-04 11:10:00,188.65,188.9,188.63,188.73,18924.0,174.9462,175.1781,174.9277,175.0204,18924.0
2021-06-04 11:15:00,188.72,188.74,188.47,188.63,24597.0,175.0111,175.0297,174.7793,174.9277,24597.0
2021-06-04 11:20:00,188.63,188.68,188.36,188.37,23765.0,174.9277,174.974,174.6773,174.6866,23765.0
2021-06-04 11:25:00,188.38,188.56,188.34,188.5,28610.0,174.6958,174.8628,174.6587,174.8071,28610.0
2021-06-04 11:30:00,188.51,188.66,188.41,188.66,20365.0,174.8164,174.9555,174.7237,174.9555,20365.0
2021-06-04 11:35:00,188.67,188.68,188.43,188.48,18137.0,174.9648,174.974,174.7422,174.7886,18137.0
2021-06-04 11:40:00,188.45,188.61,188.39,188.52,21195.0,174.7608,174.9091,174.7051,174.8257,21195.0
2021-06-04 11:45:00,188.56,188.67,188.48,188.49,19284.0,174.8628,174.9648,174.7886,174.7978,19284.0
2021-06-04 11:50:00,188.5,188.51,188.38,188.39,18723.0,174.8071,174.8164,174.6958,174.7051,18723.0
2021-06-04 11:55:00,188.41,188.43,188.29,188.32,59229.0,174.7237,174.7422,174.6124,174.6402,59229.0
2021-06-04 12:00:00,188.32,188.56,188.31,188.47,29194.0,174.6402,174.8628,174.6309,174.7793,29194.0
2021-06-04 12:05:00,188.47,188.55,188.41,188.54,20556.0,174.7793,174.8535,174.7237,174.8442,20556.0
2021-06-04 12:10:00,188.54,188.66,188.52,188.64,23775.0,174.8442,174.9555,174.8257,174.937,23775.0
2021-06-04 12:15:00,188.6,188.8,188.6,188.71,33585.0,174.8999,175.0853,174.8999,175.0019,33585.0
2021-06-04 12:20:00,188.7,188.71,188.44,188.45,20876.0,174.9926,175.0019,174.7515,174.7608,20876.0
2021-06-04 12:25:00,188.47,188.64,188.43,188.47,17833.0,174.7793,174.937,174.7422,174.7793,17833.0
2021-06-04 12:30:00,188.49,188.75,188.44,188.67,31444.0,174.7978,175.039,174.7515,174.9648,31444.0
2021-06-04 12:35:00,188.65,188.71,188.54,188.65,41857.0,174.9462,175.0019,174.8442,174.9462,41857.0
2021-06-04 12:40:00,188.65,188.69,188.53,188.61,19087.0,174.9462,174.9833,174.8349,174.9091,19087.0
2021-06-04 12:45:00,188.64,188.65,188.46,188.47,19770.0,174.937,174.9462,174.77,174.7793,19770.0
2021-06-04 12:50:00,188.51,188.67,188.44,188.63,19128.0,174.8164,174.9648,174.7515,174.9277,19128.0
2021-06-04 12:55:00,188.6,188.61,188.46,188.5,17871.0,174.8999,174.9091,174.77,174.8071,17871.0
2021-06-04 13:00:00,188.52,188.64,188.46,188.56,23062.0,174.8257,174.937,174.77,174.8628,23062.0
2021-06-04 13:05:00,188.56,188.62,188.44,188.49,19279.0,174.8628,174.9184,174.7515,174.7978,19279.0
2021-06-04 13:10:00,188.51,188.65,188.47,188.5,35969.0,174.8164,174.9462,174.7793,174.8071,35969.0
2021-06-04 13:15:00,188.52,188.66,188.47,188.57,33926.0,174.8257,174.9555,174.7793,174.872,33926.0
2021-06-04 13:20:00,188.57,188.59,188.48,188.52,25100.0,174.872,174.8906,174.7886,174.8257,25100.0
2021-06-04 13:25:00,188.52,188.62,188.47,188.58,32982.0,174.8257,174.9184,174.7793,174.8813,32982.0
2021-06-04 13:30:00,188.58,188.73,188.56,188.65,33185.0,174.8813,175.0204,174.8628,174.9462,33185.0
2021-06-04 13:35:00,188.66,188.84,188.65,188.71,44159.0,174.9555,175.1224,174.9462,175.0019,44159.0
2021-06-04 13:40:00,188.71,188.71,188.55,188.59,40497.0,175.0019,175.0019,174.8535,174.8906,40497.0
2021-06-04 13:45:00,188.59,188.69,188.57,188.66,35548.0,174.8906,174.9833,174.872,174.9555,35548.0
2021-06-04 13:50:00,188.64,188.67,188.59,188.62,29155.0,174.937,174.9648,174.8906,174.9184,29155.0
2021-06-04 13:55:00,188.62,188.63,188.53,188.57,32046.0,174.9184,174.9277,174.8349,174.872,32046.0
2021-06-04 14:00:00,188.58,188.68,188.56,188.64,33341.0,174.8813,174.974,174.8628,174.937,33341.0
2021-06-04 14:05:00,188.64,188.69,188.58,188.63,28495.0,174.937,174.9833,174.8813,174.9277,28495.0
2021-06-04 14:10:00,188.63,188.74,188.63,188.74,27224.0,174.9277,175.0297,174.9277,175.0297,27224.0
2021-06-04 14:15:00,188.73,188.87,188.7,188.85,41054.0,175.0204,175.1502,174.9926,175.1317,41054.0
2021-06-04 14:20:00,188.86,189.07,188.85,188.86,42869.0,175.141,175.3357,175.1317,175.141,42869.0
2021-06-04 14:25:00,188.88,189.2,188.88,189.18,24087.0,175.1595,175.4563,175.1595,175.4377,24087.0
2021-06-04 14:30:00,189.17,189.54,189.14,189.36,27454.0,175.4285,175.7716,175.4006,175.6047,27454.0
2021-06-04 14:35:00,189.38,189.79,189.37,189.73,36586.0,175.6232,176.0034,175.6139,175.9478,36586.0
2021-06-04 14:40:00,189.74,189.86,189.57,189.57,36955.0,175.957,176.0683,175.7994,175.7994,36955.0
2021-06-04 14:45:00,189.59,189.68,189.5,189.53,18329.0,175.8179,175.9014,175.7345,175.7623,18329.0
2021-06-04 14:50:00,189.5,189.68,189.45,189.65,29134.0,175.7345,175.9014,175.6881,175.8736,29134.0
2021-06-04 14:55:00,189.64,189.67,189.5,189.55,27427.0,175.8643,175.8921,175.7345,175.7808,27427.0
2021-06-04 15:00:00,189.55,189.61,189.42,189.47,26558.0,175.7808,175.8365,175.6603,175.7067,26558.0
2021-06-04 15:05:00,189.46,189.47,189.13,189.29,29516.0,175.6974,175.7067,175.3914,175.5397,29516.0
2021-06-04 15:10:00,189.3,189.58,189.3,189.53,35268.0,175.549,175.8087,175.549,175.7623,35268.0
2021-06-04 15:15:00,189.53,189.92,189.52,189.89,35605.0,175.7623,176.124,175.753,176.0962,35605.0
2021-06-04 15:20:00,189.85,189.88,189.65,189.65,31277.0,176.0591,176.0869,175.8736,175.8736,31277.0
2021-06-04 15:25:00,189.65,189.65,189.4,189.52,26289.0,175.8736,175.8736,175.6417,175.753,26289.0
2021-06-04 15:30:00,189.52,189.67,189.49,189.65,32378.0,175.753,175.8921,175.7252,175.8736,32378.0
2021-06-04 15:35:00,189.65,189.72,189.56,189.68,36475.0,175.8736,175.9385,175.7901,175.9014,36475.0
2021-06-04 15:40:00,189.7,189.81,189.66,189.69,37357.0,175.92,176.022,175.8829,175.9107,37357.0
2021-06-04 15:45:00,189.72,189.83,189.66,189.71,41389.0,175.9385,176.0405,175.8829,175.9292,41389.0
2021-06-04 15:50:00,189.71,190.02,189.7,189.98,49651.0,175.9292,176.2167,175.92,176.1796,49651.0
2021-06-04 15:55:00,189.98,190.02,189.83,189.95,115346.0,176.1796,176.2167,176.0405,176.1518,115346.0
2021-06-07 09:30:00,189.95,191.11,189.9,190.94,78653.0,176.1518,177.2275,176.1054,177.0699,78653.0
2021-06-07 09:35:00,190.87,190.93,190.47,190.73,24695.0,177.005,177.0606,176.634,176.8751,24695.0
2021-06-07 09:40:00,190.79,191.08,190.34,190.4,31890.0,176.9308,177.1997,176.5135,176.5691,31890.0
2021-06-07 09:45:00,190.39,190.52,190.04,190.11,20645.0,176.5598,176.6804,176.2353,176.3002,20645.0
2021-06-07 09:50:00,190.1,190.13,189.66,189.83,32714.0,176.2909,176.3187,175.8829,176.0405,32714.0
2021-06-07 09:55:00,189.83,189.98,189.66,189.72,32878.0,176.0405,176.1796,175.8829,175.9385,32878.0
2021-06-07 10:00:00,189.72,189.78,189.36,189.78,29551.0,175.9385,175.9941,175.6047,175.9941,29551.0
2021-06-07 10:05:00,189.78,189.86,189.51,189.52,23617.0,175.9941,176.0683,175.7438,175.753,23617.0
2021-06-07 10:10:00,189.53,189.72,189.49,189.59,21756.0,175.7623,175.9385,175.7252,175.8179,21756.0
2021-06-07 10:15:00,189.61,189.75,189.48,189.69,20612.0,175.8365,175.9663,175.7159,175.9107,20612.0
2021-06-07 10:20:00,189.71,190.01,189.54,189.89,23217.0,175.9292,176.2074,175.7716,176.0962,23217.0
2021-06-07 10:25:00,189.88,189.89,189.37,189.52,27132.0,176.0869,176.0962,175.6139,175.753,27132.0
2021-06-07 10:30:00,189.46,189.47,189.08,189.19,28480.0,175.6974,175.7067,175.345,175.447,28480.0
2021-06-07 10:35:00,189.18,189.26,189.07,189.1,19299.0,175.4377,175.5119,175.3357,175.3635,19299.0
2021-06-07 10:40:00,189.12,189.12,188.82,188.88,35145.0,175.3821,175.3821,175.1039,175.1595,35145.0
2021-06-07 10:45:00,188.87,189.13,188.85,188.96,25764.0,175.1502,175.3914,175.1317,175.2337,25764.0
2021-06-07 10:50:00,188.95,188.96,188.54,188.87,26145.0,175.2244,175.2337,174.8442,175.1502,26145.0
2021-06-07 10:55:00,188.84,189.04,188.61,188.73,43756.0,175.1224,175.3079,174.9091,175.0204,43756.0
2021-06-07 11:00:00,188.77,189.11,188.7,189.02,24588.0,175.0575,175.3728,174.9926,175.2893,24588.0
2021-06-07 11:05:00,189.03,189.05,188.56,188.64,19759.0,175.2986,175.3172,174.8628,174.937,19759.0
2021-06-07 11:10:00,188.69,189.06,188.67,189.0,16334.0,174.9833,175.3264,174.9648,175.2708,16334.0
2021-06-07 11:15:00,189.02,189.14,188.91,189.13,12491.0,175.2893,175.4006,175.1873,175.3914,12491.0
2021-06-07 11:20:00,189.11,189.19,189.0,189.14,12485.0,175.3728,175.447,175.2708,175.4006,12485.0
2021-06-07 11:25:00,189.15,189.28,189.03,189.25,11440.0,175.4099,175.5305,175.2986,175.5026,11440.0
2021-06-07 11:30:00,189.27,189.31,189.05,189.08,13729.0,175.5212,175.5583,175.3172,175.345,13729.0
2021-06-07 11:35:00,189.03,189.08,188.95,189.04,12230.0,175.2986,175.345,175.2244,175.3079,12230.0
2021-06-07 11:40:00,189.03,189.24,189.03,189.09,13840.0,175.2986,175.4934,175.2986,175.3543,13840.0
2021-06-07 11:45:00,189.09,189.17,188.95,189.02,12285.0,175.3543,175.4285,175.2244,175.2893,12285.0
2021-06-07 11:50:00,188.97,189.16,188.85,189.08,12663.0,175.243,175.4192,175.1317,175.345,12663.0
2021-06-07 11:55:00,188.98,189.2,188.94,189.19,14910.0,175.2523,175.4563,175.2152,175.447,14910.0
2021-06-07 12:00:00,189.2,189.2,189.03,189.09,10639.0,175.4563,175.4563,175.2986,175.3543,10639.0
2021-06-07 12:05:00,189.08,189.17,188.85,188.94,17787.0,175.345,175.4285,175.1317,175.2152,17787.0
2021-06-07 12:10:00,188.94,189.21,188.94,189.16,11083.0,175.2152,175.4655,175.2152,175.4192,11083.0
2021-06-07 12:15:00,189.19,189.2,188.9,189.08,13995.0,175.447,175.4563,175.1781,175.345,13995.0
2021-06-07 12:20:00,189.06,189.15,188.98,189.02,8810.0,175.3264,175.4099,175.2523,175.2893,8810.0
2021-06-07 12:25:00,189.04,189.21,189.01,189.18,11919.0,175.3079,175.4655,175.2801,175.4377,11919.0
2021-06-07 12:30:00,189.17,189.37,189.15,189.37,14917.0,175.4285,175.6139,175.4099,175.6139,14917.0
2021-06-07 12:35:00,189.37,189.45,189.12,189.18,14018.0,175.6139,175.6881,175.3821,175.4377,14018.0
2021-06-07 12:40:00,189.18,189.27,189.08,189.26,10906.0,175.4377,175.5212,175.345,175.5119,10906.0
2021-06-07 12:45:00,189.25,189.25,188.92,188.95,23594.0,175.5026,175.5026,175.1966,175.2244,23594.0
2021-06-07 12:50:00,188.95,189.02,188.91,188.97,27842.0,175.2244,175.2893,175.1873,175.243,27842.0
2021-06-07 12:55:00,188.99,189.03,188.96,188.99,12299.0,175.2615,175.2986,175.2337,175.2615,12299.0
2021-06-07 13:00:00,189.0,189.02,188.84,189.02,21291.0,175.2708,175.2893,175.1224,175.2893,21291.0
2021-06-07 13:05:00,189.02,189.19,188.99,189.01,13627.0,175.2893,175.447,175.2615,175.2801,13627.0
2021-06-07 13:10:00,189.04,189.06,188.9,188.93,9824.0,175.3079,175.3264,175.1781,175.2059,9824.0
2021-06-07 13:15:00,188.97,189.19,188.94,189.09,17348.0,175.243,175.447,175.2152,175.3543,17348.0
2021-06-07 13:20:00,189.07,189.22,188.95,188.96,13981.0,175.3357,175.4748,175.2244,175.2337,13981.0
2021-06-07 13:25:00,188.98,189.04,188.81,188.87,12075.0,175.2523,175.3079,175.0946,175.1502,12075.0
2021-06-07 13:30:00,188.88,189.01,188.85,189.01,14285.0,175.1595,175.2801,175.1317,175.2801,14285.0
2021-06-07 13:35:00,189.0,189.04,188.85,188.85,19194.0,175.2708,175.3079,175.1317,175.1317,19194.0
2021-06-07 13:40:00,188.83,188.92,188.66,188.67,16419.0,175.1131,175.1966,174.9555,174.9648,16419.0
2021-06-07 13:45:00,188.68,188.89,188.67,188.83,17492.0,174.974,175.1688,174.9648,175.1131,17492.0
2021-06-07 13:50:00,188.83,188.89,188.73,188.81,18540.0,175.1131,175.1688,175.0204,175.0946,18540.0
2021-06-07 13:55:00,188.82,188.82,188.56,188.64,16734.0,175.1039,175.1039,174.8628,174.937,16734.0
2021-06-07 14:00:00,188.63,188.79,188.59,188.7,12295.0,174.9277,175.0761,174.8906,174.9926,12295.0
2021-06-07 14:05:00,188.69,188.93,188.65,188.89,10827.0,174.9833,175.2059,174.9462,175.1688,10827.0
2021-06-07 14:10:00,188.89,188.99,188.82,188.99,22012.0,175.1688,175.2615,175.1039,175.2615,22012.0
2021-06-07 14:15:00,188.99,189.16,188.99,189.04,8410.0,175.2615,175.4192,175.2615,175.3079,8410.0
2021-06-07 14:20:00,189.02,189.3,189.02,189.3,26451.0,175.2893,175.549,175.2893,175.549,26451.0
2021-06-07 14:25:00,189.27,189.51,189.23,189.47,17042.0,175.5212,175.7438,175.4841,175.7067,17042.0
2021-06-07 14:30:00,189.45,189.53,189.33,189.53,13965.0,175.6881,175.7623,175.5768,175.7623,13965.0
2021-06-07 14:35:00,189.55,189.66,189.49,189.61,11384.0,175.7808,175.8829,175.7252,175.8365,11384.0
2021-06-07 14:40:00,189.61,189.69,189.52,189.68,14302.0,175.8365,175.9107,175.753,175.9014,14302.0
2021-06-07 14:45:00,189.69,189.7,189.5,189.58,25513.0,175.9107,175.92,175.7345,175.8087,25513.0
2021-06-07 14:50:00,189.6,189.67,189.52,189.65,12940.0,175.8272,175.8921,175.753,175.8736,12940.0
2021-06-07 14:55:00,189.67,189.79,189.54,189.65,21917.0,175.8921,176.0034,175.7716,175.8736,21917.0
2021-06-07 15:00:00,189.66,189.79,189.63,189.77,14342.0,175.8829,176.0034,175.855,175.9849,14342.0
2021-06-07 15:05:00,189.77,189.93,189.77,189.93,14470.0,175.9849,176.1332,175.9849,176.1332,14470.0
2021-06-07 15:10:00,189.92,189.95,189.8,189.86,12854.0,176.124,176.1518,176.0127,176.0683,12854.0
2021-06-07 15:15:00,189.83,190.09,189.8,190.05,31090.0,176.0405,176.2816,176.0127,176.2445,31090.0
2021-06-07 15:20:00,190.06,190.08,189.94,190.0,19278.0,176.2538,176.2723,176.1425,176.1982,19278.0
2021-06-07 15:25:00,190.0,190.18,189.99,190.14,21412.0,176.1982,176.3651,176.1889,176.328,21412.0
2021-06-07 15:30:00,190.15,190.25,189.95,190.04,20286.0,176.3373,176.43,176.1518,176.2353,20286.0
2021-06-07 15:35:00,190.04,190.1,189.92,189.97,25192.0,176.2353,176.2909,176.124,176.1703,25192.0
2021-06-07 15:40:00,189.97,190.21,189.95,190.05,31234.0,176.1703,176.3929,176.1518,176.2445,31234.0
2021-06-07 15:45:00,190.06,190.28,190.0,190.26,35463.0,176.2538,176.4578,176.1982,176.4393,35463.0
2021-06-07 15:50:00,190.35,190.41,190.14,190.32,51067.0,176.5227,176.5784,176.328,176.4949,51067.0
2021-06-07 15:55:00,190.3,190.41,190.17,190.27,121052.0,176.4764,176.5784,176.3558,176.4485,121052.0
2021-06-08 09:30:00,191.16,191.8,190.94,191.7,80286.0,177.2739,177.8674,177.0699,177.7747,80286.0
2021-06-08 09:35:00,191.66,191.87,191.35,191.53,37782.0,177.7376,177.9323,177.4501,177.617,37782.0
2021-06-08 09:40:00,191.45,191.85,191.44,191.46,31221.0,177.5428,177.9138,177.5336,177.5521,31221.0
2021-06-08 09:45:00,191.4,191.47,191.04,191.04,20841.0,177.4965,177.5614,177.1626,177.1626,20841.0
2021-06-08 09:50:00,191.01,191.04,190.35,190.4,26209.0,177.1348,177.1626,176.5227,176.5691,26209.0
2021-06-08 09:55:00,190.4,190.63,190.25,190.55,18900.0,176.5691,176.7824,176.43,176.7082,18900.0
2021-06-08 10:00:00,190.57,190.82,190.56,190.78,19496.0,176.7268,176.9586,176.7175,176.9215,19496.0
2021-06-08 10:05:00,190.75,190.87,190.5,190.55,22589.0,176.8937,177.005,176.6618,176.7082,22589.0
2021-06-08 10:10:00,190.55,190.85,190.54,190.79,16283.0,176.7082,176.9864,176.6989,176.9308,16283.0
2021-06-08 10:15:00,190.81,190.9,190.5,190.52,20021.0,176.9493,177.0328,176.6618,176.6804,20021.0
2021-06-08 10:20:00,190.52,191.01,190.51,190.96,28836.0,176.6804,177.1348,176.6711,177.0884,28836.0
2021-06-08 10:25:00,190.96,191.19,190.85,191.13,18783.0,177.0884,177.3017,176.9864,177.2461,18783.0
2021-06-08 10:30:00,191.12,191.6,191.12,191.52,25994.0,177.2368,177.6819,177.2368,177.6077,25994.0
2021-06-08 10:35:00,191.51,191.84,191.38,191.75,24532.0,177.5985,177.9045,177.4779,177.821,24532.0
2021-06-08 10:40:00,191.75,191.87,191.55,191.58,19101.0,177.821,177.9323,177.6356,177.6634,19101.0
2021-06-08 10:45:00,191.64,191.78,191.54,191.7,9963.0,177.719,177.8489,177.6263,177.7747,9963.0
2021-06-08 10:50:00,191.73,191.84,191.63,191.68,15233.0,177.8025,177.9045,177.7098,177.7561,15233.0
2021-06-08 10:55:00,191.7,191.88,191.65,191.84,26474.0,177.7747,177.9416,177.7283,177.9045,26474.0
2021-06-08 11:00:00,191.87,192.08,191.86,191.91,24604.0,177.9323,178.1271,177.923,177.9694,24604.0
2021-06-08 11:05:00,191.91,192.03,191.75,191.84,13449.0,177.9694,178.0807,177.821,177.9045,13449.0
2021-06-08 11:10:00,191.82,191.82,191.52,191.54,14949.0,177.886,177.886,177.6077,177.6263,14949.0
2021-06-08 11:15:00,191.56,191.63,191.27,191.28,18327.0,177.6448,177.7098,177.3759,177.3852,18327.0
2021-06-08 11:20:00,191.28,191.28,190.82,191.03,16520.0,177.3852,177.3852,176.9586,177.1533,16520.0
2021-06-08 11:25:00,191.03,191.3,190.98,191.24,17417.0,177.1533,177.4037,177.107,177.3481,17417.0
2021-06-08 11:30:00,191.24,191.46,191.17,191.31,13152.0,177.3481,177.5521,177.2832,177.413,13152.0
2021-06-08 11:35:00,191.31,191.43,191.2,191.41,10932.0,177.413,177.5243,177.311,177.5057,10932.0
2021-06-08 11:40:00,191.43,191.76,191.29,191.75,10440.0,177.5243,177.8303,177.3945,177.821,10440.0
2021-06-08 11:45:00,191.79,191.84,191.62,191.81,11943.0,177.8581,177.9045,177.7005,177.8767,11943.0
2021-06-08 11:50:00,191.84,192.02,191.78,191.99,15792.0,177.9045,178.0714,177.8489,178.0436,15792.0
2021-06-08 11:55:00,191.98,192.02,191.8,191.95,13243.0,178.0343,178.0714,177.8674,178.0065,13243.0
2021-06-08 12:00:00,191.96,192.03,191.89,191.9,38312.0,178.0158,178.0807,177.9509,177.9601,38312.0
2021-06-08 12:05:00,191.91,192.06,191.91,191.98,44314.0,177.9694,178.1085,177.9694,178.0343,44314.0
2021-06-08 12:10:00,191.99,192.08,191.93,192.08,18616.0,178.0436,178.1271,177.988,178.1271,18616.0
2021-06-08 12:15:00,192.14,192.17,191.94,191.97,18976.0,178.1827,178.2105,177.9972,178.0251,18976.0
2021-06-08 12:20:00,191.97,192.18,191.96,192.17,22676.0,178.0251,178.2198,178.0158,178.2105,22676.0
2021-06-08 12:25:00,192.18,192.45,192.15,192.42,24915.0,178.2198,178.4702,178.192,178.4424,24915.0
2021-06-08 12:30:00,192.41,192.69,192.38,192.51,20125.0,178.4331,178.6928,178.4053,178.5258,20125.0
2021-06-08 12:35:00,192.48,192.54,192.43,192.49,14393.0,178.498,178.5537,178.4516,178.5073,14393.0
2021-06-08 12:40:00,192.49,192.56,192.34,192.55,25603.0,178.5073,178.5722,178.3682,178.5629,25603.0
2021-06-08 12:45:00,192.55,192.68,192.44,192.68,17270.0,178.5629,178.6835,178.4609,178.6835,17270.0
2021-06-08 12:50:00,192.66,192.66,192.44,192.44,9950.0,178.6649,178.6649,178.4609,178.4609,9950.0
2021-06-08 12:55:00,192.47,192.56,192.4,192.55,8342.0,178.4887,178.5722,178.4238,178.5629,8342.0
2021-06-08 13:00:00,192.49,192.63,192.47,192.61,12056.0,178.5073,178.6371,178.4887,178.6186,12056.0
2021-06-08 13:05:00,192.61,192.62,192.33,192.43,11256.0,178.6186,178.6278,178.3589,178.4516,11256.0
2021-06-08 13:10:00,192.45,192.45,192.35,192.4,9881.0,178.4702,178.4702,178.3775,178.4238,9881.0
2021-06-08 13:15:00,192.43,192.48,192.3,192.33,10944.0,178.4516,178.498,178.3311,178.3589,10944.0
2021-06-08 13:20:00,192.34,192.38,192.15,192.16,7995.0,178.3682,178.4053,178.192,178.2013,7995.0
2021-06-08 13:25:00,192.17,192.27,192.12,192.14,8596.0,178.2105,178.3033,178.1642,178.1827,8596.0
2021-06-08 13:30:00,192.14,192.35,192.13,192.29,15051.0,178.1827,178.3775,178.1734,178.3218,15051.0
2021-06-08 13:35:00,192.25,192.32,192.15,192.29,9530.0,178.2847,178.3496,178.192,178.3218,9530.0
2021-06-08 13:40:00,192.28,192.4,192.27,192.32,10756.0,178.3125,178.4238,178.3033,178.3496,10756.0
2021-06-08 13:45:00,192.31,192.31,192.07,192.07,8998.0,178.3404,178.3404,178.1178,178.1178,8998.0
2021-06-08 13:50:00,192.1,192.14,191.95,191.96,10182.0,178.1456,178.1827,178.0065,178.0158,10182.0
2021-06-08 13:55:00,191.93,191.93,191.78,191.8,7011.0,177.988,177.988,177.8489,177.8674,7011.0
2021-06-08 14:00:00,191.8,191.97,191.74,191.95,7580.0,177.8674,178.0251,177.8118,178.0065,7580.0
2021-06-08 14:05:00,191.97,192.0,191.88,191.92,10874.0,178.0251,178.0529,177.9416,177.9787,10874.0
2021-06-08 14:10:00,191.89,192.06,191.83,192.02,11770.0,177.9509,178.1085,177.8952,178.0714,11770.0
2021-06-08 14:15:00,192.03,192.08,192.0,192.06,9586.0,178.0807,178.1271,178.0529,178.1085,9586.0
2021-06-08 14:20:00,192.08,192.18,192.08,192.14,10972.0,178.1271,178.2198,178.1271,178.1827,10972.0
2021-06-08 14:25:00,192.15,192.2,192.07,192.18,9249.0,178.192,178.2383,178.1178,178.2198,9249.0
2021-06-08 14:30:00,192.19,192.2,192.03,192.04,14551.0,178.2291,178.2383,178.0807,178.09,14551.0
2021-06-08 14:35:00,192.04,192.04,191.85,191.96,9441.0,178.09,178.09,177.9138,178.0158,9441.0
2021-06-08 14:40:00,192.04,192.09,191.85,191.95,9344.0,178.09,178.1363,177.9138,178.0065,9344.0
2021-06-08 14:45:00,191.97,192.02,191.92,191.97,11222.0,178.0251,178.0714,177.9787,178.0251,11222.0
2021-06-08 14:50:00,191.96,191.97,191.8,191.84,13579.0,178.0158,178.0251,177.8674,177.9045,13579.0
2021-06-08 14:55:00,191.87,192.17,191.83,192.14,11846.0,177.9323,178.2105,177.8952,178.1827,11846.0
2021-06-08 15:00:00,192.14,192.34,192.14,192.28,12511.0,178.1827,178.3682,178.1827,178.3125,12511.0
2021-06-08 15:05:00,192.28,192.28,191.95,191.95,13813.0,178.3125,178.3125,178.0065,178.0065,13813.0
2021-06-08 15:10:00,191.97,192.12,191.97,192.11,10207.0,178.0251,178.1642,178.0251,178.1549,10207.0
2021-06-08 15:15:00,192.12,192.24,192.08,192.22,11514.0,178.1642,178.2754,178.1271,178.2569,11514.0
2021-06-08 15:20:00,192.21,192.28,191.96,192.04,16264.0,178.2476,178.3125,178.0158,178.09,16264.0
2021-06-08 15:25:00,192.03,192.03,191.9,191.96,18896.0,178.0807,178.0807,177.9601,178.0158,18896.0
2021-06-08 15:30:00,191.93,191.98,191.81,191.83,22783.0,177.988,178.0343,177.8767,177.8952,22783.0
2021-06-08 15:35:00,191.83,191.85,191.7,191.7,30133.0,177.8952,177.9138,177.7747,177.7747,30133.0
2021-06-08 15:40:00,191.7,191.85,191.65,191.74,30928.0,177.7747,177.9138,177.7283,177.8118,30928.0
2021-06-08 15:45:00,191.75,191.75,191.39,191.45,53232.0,177.821,177.821,177.4872,177.5428,53232.0
2021-06-08 15:50:00,191.45,192.13,191.45,191.77,63380.0,177.5428,178.1734,177.5428,177.8396,63380.0
2021-06-08 15:55:00,191.8,191.82,191.38,191.43,157670.0,177.8674,177.886,177.4779,177.5243,157670.0
2021-06-09 09:30:00,192.0,192.35,191.69,192.26,76194.0,178.0529,178.3775,177.7654,178.294,76194.0
2021-06-09 09:35:00,192.38,192.5,191.87,192.12,50814.0,178.4053,178.5166,177.9323,178.1642,50814.0
2021-06-09 09:40:00,192.19,192.21,191.59,191.88,43907.0,178.2291,178.2476,177.6727,177.9416,43907.0
2021-06-09 09:45:00,191.87,191.95,191.37,191.61,59178.0,177.9323,178.0065,177.4686,177.6912,59178.0
2021-06-09 09:50:00,191.61,191.87,191.37,191.44,33891.0,177.6912,177.9323,177.4686,177.5336,33891.0
2021-06-09 09:55:00,191.47,191.56,191.33,191.41,23567.0,177.5614,177.6448,177.4315,177.5057,23567.0
2021-06-09 10:00:00,191.45,191.73,191.09,191.33,32408.0,177.5428,177.8025,177.209,177.4315,32408.0
2021-06-09 10:05:00,191.36,191.44,190.94,190.99,29329.0,177.4594,177.5336,177.0699,177.1162,29329.0
2021-06-09 10:10:00,190.96,191.34,190.94,191.34,18080.0,177.0884,177.4408,177.0699,177.4408,18080.0
2021-06-09 10:15:00,191.36,191.73,191.3,191.67,21549.0,177.4594,177.8025,177.4037,177.7468,21549.0
2021-06-09 10:20:00,191.59,191.83,191.46,191.55,26186.0,177.6727,177.8952,177.5521,177.6356,26186.0
2021-06-09 10:25:00,191.54,191.86,191.5,191.78,20056.0,177.6263,177.923,177.5892,177.8489,20056.0
2021-06-09 10:30:00,191.81,192.04,191.79,191.86,19040.0,177.8767,178.09,177.8581,177.923,19040.0
2021-06-09 10:35:00,191.92,192.13,191.91,192.05,45900.0,177.9787,178.1734,177.9694,178.0992,45900.0
2021-06-09 10:40:00,192.07,192.14,191.9,191.9,15801.0,178.1178,178.1827,177.9601,177.9601,15801.0
2021-06-09 10:45:00,191.9,192.17,191.86,192.07,13078.0,177.9601,178.2105,177.923,178.1178,13078.0
2021-06-09 10:50:00,192.07,192.25,191.85,191.88,21421.0,178.1178,178.2847,177.9138,177.9416,21421.0
2021-06-09 10:55:00,191.85,192.05,191.81,191.89,18383.0,177.9138,178.0992,177.8767,177.9509,18383.0
2021-06-09 11:00:00,191.85,192.05,191.76,192.04,16860.0,177.9138,178.0992,177.8303,178.09,16860.0
2021-06-09 11:05:00,192.02,192.02,191.83,191.9,16020.0,178.0714,178.0714,177.8952,177.9601,16020.0
2021-06-09 11:10:00,191.94,192.09,191.94,192.02,15444.0,177.9972,178.1363,177.9972,178.0714,15444.0
2021-06-09 11:15:00,192.01,192.33,192.01,192.27,9847.0,178.0622,178.3589,178.0622,178.3033,9847.0
2021-06-09 11:20:00,192.25,192.27,192.03,192.15,54519.0,178.2847,178.3033,178.0807,178.192,54519.0
2021-06-09 11:25:00,192.15,192.36,192.06,192.3,75252.0,178.192,178.3867,178.1085,178.3311,75252.0
2021-06-09 11:30:00,192.28,192.44,192.25,192.32,60093.0,178.3125,178.4609,178.2847,178.3496,60093.0
2021-06-09 11:35:00,192.36,192.39,192.21,192.29,33162.0,178.3867,178.4145,178.2476,178.3218,33162.0
2021-06-09 11:40:00,192.32,192.37,192.26,192.31,24039.0,178.3496,178.396,178.294,178.3404,24039.0
2021-06-09 11:45:00,192.31,192.31,192.07,192.24,24092.0,178.3404,178.3404,178.1178,178.2754,24092.0
2021-06-09 11:50:00,192.26,192.43,192.22,192.35,84882.0,178.294,178.4516,178.2569,178.3775,84882.0
2021-06-09 11:55:00,192.33,192.34,192.09,192.18,38363.0,178.3589,178.3682,178.1363,178.2198,38363.0
2021-06-09 12:00:00,192.17,192.2,191.83,191.91,20753.0,178.2105,178.2383,177.8952,177.9694,20753.0
2021-06-09 12:05:00,191.91,191.99,191.88,191.99,13060.0,177.9694,178.0436,177.9416,178.0436,13060.0
2021-06-09 12:10:00,191.99,192.01,191.69,191.74,12684.0,178.0436,178.0622,177.7654,177.8118,12684.0
2021-06-09 12:15:00,191.72,191.74,191.49,191.56,12703.0,177.7932,177.8118,177.5799,177.6448,12703.0
2021-06-09 12:20:00,191.57,191.8,191.56,191.75,14670.0,177.6541,177.8674,177.6448,177.821,14670.0
2021-06-09 12:25:00,191.73,191.93,191.66,191.76,13337.0,177.8025,177.988,177.7376,177.8303,13337.0
2021-06-09 12:30:00,191.76,191.81,191.62,191.68,13169.0,177.8303,177.8767,177.7005,177.7561,13169.0
2021-06-09 12:35:00,191.65,191.83,191.5,191.5,22305.0,177.7283,177.8952,177.5892,177.5892,22305.0
2021-06-09 12:40:00,191.51,191.64,191.45,191.59,12375.0,177.5985,177.719,177.5428,177.6727,12375.0
2021-06-09 12:45:00,191.56,191.58,191.35,191.37,11493.0,177.6448,177.6634,177.4501,177.4686,11493.0
2021-06-09 12:50:00,191.38,191.62,191.37,191.49,28876.0,177.4779,177.7005,177.4686,177.5799,28876.0
2021-06-09 12:55:00,191.48,191.64,191.44,191.62,11210.0,177.5707,177.719,177.5336,177.7005,11210.0
2021-06-09 13:00:00,191.62,191.65,191.53,191.53,10528.0,177.7005,177.7283,177.617,177.617,10528.0
2021-06-09 13:05:00,191.55,191.62,191.39,191.57,15827.0,177.6356,177.7005,177.4872,177.6541,15827.0
2021-06-09 13:10:00,191.57,191.67,191.54,191.6,12606.0,177.6541,177.7468,177.6263,177.6819,12606.0
2021-06-09 13:15:00,191.59,191.73,191.56,191.69,15587.0,177.6727,177.8025,177.6448,177.7654,15587.0
2021-06-09 13:20:00,191.71,191.75,191.6,191.6,23186.0,177.7839,177.821,177.6819,177.6819,23186.0
2021-06-09 13:25:00,191.59,191.65,191.53,191.62,9449.0,177.6727,177.7283,177.617,177.7005,9449.0
2021-06-09 13:30:00,191.62,191.63,191.5,191.58,12929.0,177.7005,177.7098,177.5892,177.6634,12929.0
2021-06-09 13:35:00,191.59,191.64,191.38,191.39,14384.0,177.6727,177.719,177.4779,177.4872,14384.0
2021-06-09 13:40:00,191.41,191.42,191.25,191.34,11863.0,177.5057,177.515,177.3574,177.4408,11863.0
2021-06-09 13:45:00,191.35,191.36,191.25,191.32,10634.0,177.4501,177.4594,177.3574,177.4223,10634.0
2021-06-09 13:50:00,191.32,191.42,191.28,191.34,13226.0,177.4223,177.515,177.3852,177.4408,13226.0
2021-06-09 13:55:00,191.34,191.41,191.25,191.25,17699.0,177.4408,177.5057,177.3574,177.3574,17699.0
2021-06-09 14:00:00,191.28,191.57,191.28,191.45,9503.0,177.3852,177.6541,177.3852,177.5428,9503.0
2021-06-09 14:05:00,191.44,191.57,191.44,191.53,10507.0,177.5336,177.6541,177.5336,177.617,10507.0
2021-06-09 14:10:00,191.5,191.64,191.47,191.49,16740.0,177.5892,177.719,177.5614,177.5799,16740.0
2021-06-09 14:15:00,191.54,191.57,191.42,191.54,8410.0,177.6263,177.6541,177.515,177.6263,8410.0
2021-06-09 14:20:00,191.51,191.53,191.34,191.37,15070.0,177.5985,177.617,177.4408,177.4686,15070.0
2021-06-09 14:25:00,191.37,191.55,191.36,191.45,9381.0,177.4686,177.6356,177.4594,177.5428,9381.0
2021-06-09 14:30:00,191.44,191.61,191.44,191.55,12679.0,177.5336,177.6912,177.5336,177.6356,12679.0
2021-06-09 14:35:00,191.55,191.6,191.5,191.58,11491.0,177.6356,177.6819,177.5892,177.6634,11491.0
2021-06-09 14:40:00,191.58,191.6,191.46,191.47,19987.0,177.6634,177.6819,177.5521,177.5614,19987.0
2021-06-09 14:45:00,191.47,191.59,191.42,191.44,15189.0,177.5614,177.6727,177.515,177.5336,15189.0
2021-06-09 14:50:00,191.42,191.48,191.22,191.26,26349.0,177.515,177.5707,177.3295,177.3666,26349.0
2021-06-09 14:55:00,191.26,191.52,191.24,191.41,15375.0,177.3666,177.6077,177.3481,177.5057,15375.0
2021-06-09 15:00:00,191.41,191.41,191.29,191.32,14029.0,177.5057,177.5057,177.3945,177.4223,14029.0
2021-06-09 15:05:00,191.31,191.4,191.24,191.26,11893.0,177.413,177.4965,177.3481,177.3666,11893.0
2021-06-09 15:10:00,191.27,191.38,191.19,191.22,16803.0,177.3759,177.4779,177.3017,177.3295,16803.0
2021-06-09 15:15:00,191.24,191.26,191.15,191.17,19055.0,177.3481,177.3666,177.2646,177.2832,19055.0
2021-06-09 15:20:00,191.18,191.22,190.97,190.97,31646.0,177.2924,177.3295,177.0977,177.0977,31646.0
2021-06-09 15:25:00,190.98,191.01,190.84,190.91,32015.0,177.107,177.1348,176.9771,177.0421,32015.0
2021-06-09 15:30:00,190.92,190.96,190.75,190.92,21996.0,177.0513,177.0884,176.8937,177.0513,21996.0
2021-06-09 15:35:00,190.9,190.98,190.82,190.91,27351.0,177.0328,177.107,176.9586,177.0421,27351.0
2021-06-09 15:40:00,190.9,190.94,190.61,190.68,40243.0,177.0328,177.0699,176.7638,176.8288,40243.0
2021-06-09 15:45:00,190.68,190.7,190.56,190.63,71629.0,176.8288,176.8473,176.7175,176.7824,71629.0
2021-06-09 15:50:00,190.65,190.83,190.4,190.41,117760.0,176.8009,176.9679,176.5691,176.5784,117760.0
2021-06-09 15:55:00,190.41,190.68,190.36,190.68,154976.0,176.5784,176.8288,176.532,176.8288,154976.0
2021-06-10 09:30:00,190.87,191.63,190.16,191.46,72880.0,177.005,177.7098,176.3465,177.5521,72880.0
2021-06-10 09:35:00,191.49,191.65,190.69,190.79,31010.0,177.5799,177.7283,176.838,176.9308,31010.0
2021-06-10 09:40:00,190.84,190.99,190.05,190.15,24057.0,176.9771,177.1162,176.2445,176.3373,24057.0
2021-06-10 09:45:00,190.15,190.2,189.36,189.51,35841.0,176.3373,176.3836,175.6047,175.7438,35841.0
2021-06-10 09:50:00,189.51,190.03,189.5,189.8,23405.0,175.7438,176.226,175.7345,176.0127,23405.0
2021-06-10 09:55:00,189.78,189.78,189.43,189.75,30209.0,175.9941,175.9941,175.6696,175.9663,30209.0
2021-06-10 10:00:00,189.71,190.01,189.7,189.89,26645.0,175.9292,176.2074,175.92,176.0962,26645.0
2021-06-10 10:05:00,189.98,190.02,189.43,189.48,26136.0,176.1796,176.2167,175.6696,175.7159,26136.0
2021-06-10 10:10:00,189.51,189.52,189.12,189.33,35225.0,175.7438,175.753,175.3821,175.5768,35225.0
2021-06-10 10:15:00,189.33,189.54,189.03,189.04,36695.0,175.5768,175.7716,175.2986,175.3079,36695.0
2021-06-10 10:20:00,189.03,189.07,188.67,188.94,39838.0,175.2986,175.3357,174.9648,175.2152,39838.0
2021-06-10 10:25:00,188.97,189.08,188.92,189.01,25814.0,175.243,175.345,175.1966,175.2801,25814.0
2021-06-10 10:30:00,189.04,189.15,188.9,188.95,22687.0,175.3079,175.4099,175.1781,175.2244,22687.0
2021-06-10 10:35:00,188.95,189.02,188.8,188.89,28889.0,175.2244,175.2893,175.0853,175.1688,28889.0
2021-06-10 10:40:00,188.89,188.96,188.76,188.81,33881.0,175.1688,175.2337,175.0482,175.0946,33881.0
2021-06-10 10:45:00,188.8,188.89,188.58,188.66,23987.0,175.0853,175.1688,174.8813,174.9555,23987.0
2021-06-10 10:50:00,188.61,188.75,188.51,188.56,36559.0,174.9091,175.039,174.8164,174.8628,36559.0
2021-06-10 10:55:00,188.53,188.65,188.41,188.55,34892.0,174.8349,174.9462,174.7237,174.8535,34892.0
2021-06-10 11:00:00,188.54,188.91,188.52,188.88,20691.0,174.8442,175.1873,174.8257,175.1595,20691.0
2021-06-10 11:05:00,188.89,188.98,188.75,188.92,22697.0,175.1688,175.2523,175.039,175.1966,22697.0
2021-06-10 11:10:00,188.92,188.96,188.78,188.83,17568.0,175.1966,175.2337,175.0668,175.1131,17568.0
2021-06-10 11:15:00,188.82,188.89,188.72,188.81,18971.0,175.1039,175.1688,175.0111,175.0946,18971.0
2021-06-10 11:20:00,188.78,188.82,188.54,188.56,22843.0,175.0668,175.1039,174.8442,174.8628,22843.0
2021-06-10 11:25:00,188.53,188.62,188.48,188.61,22612.0,174.8349,174.9184,174.7886,174.9091,22612.0
2021-06-10 11:30:00,188.58,188.86,188.54,188.7,18987.0,174.8813,175.141,174.8442,174.9926,18987.0
2021-06-10 11:35:00,188.71,188.82,188.69,188.75,20276.0,175.0019,175.1039,174.9833,175.039,20276.0
2021-06-10 11:40:00,188.76,188.78,188.64,188.74,15385.0,175.0482,175.0668,174.937,175.0297,15385.0
2021-06-10 11:45:00,188.77,189.03,188.75,188.91,32152.0,175.0575,175.2986,175.039,175.1873,32152.0
2021-06-10 11:50:00,188.91,189.03,188.68,188.7,10955.0,175.1873,175.2986,174.974,174.9926,10955.0
2021-06-10 11:55:00,188.71,188.77,188.67,188.73,22133.0,175.0019,175.0575,174.9648,175.0204,22133.0
2021-06-10 12:00:00,188.73,188.78,188.49,188.52,18576.0,175.0204,175.0668,174.7978,174.8257,18576.0
2021-06-10 12:05:00,188.53,188.62,188.46,188.62,28149.0,174.8349,174.9184,174.77,174.9184,28149.0
2021-06-10 12:10:00,188.62,188.76,188.52,188.56,16104.0,174.9184,175.0482,174.8257,174.8628,16104.0
2021-06-10 12:15:00,188.53,188.57,188.28,188.29,26042.0,174.8349,174.872,174.6031,174.6124,26042.0
2021-06-10 12:20:00,188.3,188.35,188.07,188.17,29973.0,174.6216,174.668,174.4084,174.5011,29973.0
2021-06-10 12:25:00,188.18,188.32,188.12,188.31,31681.0,174.5104,174.6402,174.4547,174.6309,31681.0
2021-06-10 12:30:00,188.31,188.6,188.31,188.53,25886.0,174.6309,174.8999,174.6309,174.8349,25886.0
2021-06-10 12:35:00,188.53,188.93,188.51,188.9,21758.0,174.8349,175.2059,174.8164,175.1781,21758.0
2021-06-10 12:40:00,188.9,189.18,188.9,189.18,51924.0,175.1781,175.4377,175.1781,175.4377,51924.0
2021-06-10 12:45:00,189.14,189.18,188.94,189.14,29695.0,175.4006,175.4377,175.2152,175.4006,29695.0
2021-06-10 12:50:00,189.14,189.15,188.77,188.93,27207.0,175.4006,175.4099,175.0575,175.2059,27207.0
2021-06-10 12:55:00,188.92,189.03,188.69,188.69,30197.0,175.1966,175.2986,174.9833,174.9833,30197.0
2021-06-10 13:00:00,188.67,189.11,188.65,188.89,41916.0,174.9648,175.3728,174.9462,175.1688,41916.0
2021-06-10 13:05:00,188.87,189.14,188.87,189.14,17124.0,175.1502,175.4006,175.1502,175.4006,17124.0
2021-06-10 13:10:00,189.15,189.26,189.15,189.23,16653.0,175.4099,175.5119,175.4099,175.4841,16653.0
2021-06-10 13:15:00,189.25,189.33,189.04,189.07,29837.0,175.5026,175.5768,175.3079,175.3357,29837.0
2021-06-10 13:20:00,189.05,189.05,188.79,188.8,27457.0,175.3172,175.3172,175.0761,175.0853,27457.0
2021-06-10 13:25:00,188.8,188.81,188.68,188.72,17636.0,175.0853,175.0946,174.974,175.0111,17636.0
2021-06-10 13:30:00,188.73,188.73,188.5,188.52,22022.0,175.0204,175.0204,174.8071,174.8257,22022.0
2021-06-10 13:35:00,188.52,188.8,188.52,188.7,18234.0,174.8257,175.0853,174.8257,174.9926,18234.0
2021-06-10 13:40:00,188.7,188.8,188.57,188.58,22750.0,174.9926,175.0853,174.872,174.8813,22750.0
2021-06-10 13:45:00,188.56,188.65,188.49,188.53,47564.0,174.8628,174.9462,174.7978,174.8349,47564.0
2021-06-10 13:50:00,188.53,188.65,188.5,188.63,42924.0,174.8349,174.9462,174.8071,174.9277,42924.0
2021-06-10 13:55:00,188.63,188.7,188.44,188.52,27646.0,174.9277,174.9926,174.7515,174.8257,27646.0
2021-06-10 14:00:00,188.52,188.52,188.33,188.35,26460.0,174.8257,174.8257,174.6495,174.668,26460.0
2021-06-10 14:05:00,188.34,188.4,188.22,188.23,33772.0,174.6587,174.7144,174.5475,174.5567,33772.0
2021-06-10 14:10:00,188.22,188.39,188.19,188.32,25059.0,174.5475,174.7051,174.5196,174.6402,25059.0
2021-06-10 14:15:00,188.34,188.35,188.11,188.15,21057.0,174.6587,174.668,174.4455,174.4825,21057.0
2021-06-10 14:20:00,188.12,188.14,187.8,187.84,86929.0,174.4547,174.4733,174.158,174.1951,86929.0
2021-06-10 14:25:00,187.84,187.85,187.75,187.8,45519.0,174.1951,174.2043,174.1116,174.158,45519.0
2021-06-10 14:30:00,187.83,188.01,187.78,187.98,24296.0,174.1858,174.3527,174.1394,174.3249,24296.0
2021-06-10 14:35:00,187.98,188.01,187.67,187.67,30972.0,174.3249,174.3527,174.0374,174.0374,30972.0
2021-06-10 14:40:00,187.65,187.74,187.35,187.66,57040.0,174.0189,174.1023,173.7407,174.0281,57040.0
2021-06-10 14:45:00,187.7,187.94,187.57,187.93,24992.0,174.0652,174.2878,173.9447,174.2785,24992.0
2021-06-10 14:50:00,187.93,188.21,187.92,188.18,38815.0,174.2785,174.5382,174.2693,174.5104,38815.0
2021-06-10 14:55:00,188.18,188.32,188.1,188.11,33434.0,174.5104,174.6402,174.4362,174.4455,33434.0
2021-06-10 15:00:00,188.1,188.31,188.1,188.13,22553.0,174.4362,174.6309,174.4362,174.464,22553.0
2021-06-10 15:05:00,188.14,188.32,188.04,188.32,17973.0,174.4733,174.6402,174.3805,174.6402,17973.0
2021-06-10 15:10:00,188.32,188.32,188.21,188.3,19133.0,174.6402,174.6402,174.5382,174.6216,19133.0
2021-06-10 15:15:00,188.31,188.57,188.27,188.54,33191.0,174.6309,174.872,174.5938,174.8442,33191.0
2021-06-10 15:20:00,188.53,188.57,188.3,188.33,23753.0,174.8349,174.872,174.6216,174.6495,23753.0
2021-06-10 15:25:00,188.32,188.48,188.13,188.47,36969.0,174.6402,174.7886,174.464,174.7793,36969.0
2021-06-10 15:30:00,188.45,188.74,188.41,188.7,33675.0,174.7608,175.0297,174.7237,174.9926,33675.0
2021-06-10 15:35:00,188.7,189.02,188.66,188.84,38154.0,174.9926,175.2893,174.9555,175.1224,38154.0
2021-06-10 15:40:00,188.85,188.86,188.64,188.64,52589.0,175.1317,175.141,174.937,174.937,52589.0
2021-06-10 15:45:00,188.66,188.85,188.58,188.82,36101.0,174.9555,175.1317,174.8813,175.1039,36101.0
2021-06-10 15:50:00,188.85,189.0,188.8,188.97,62936.0,175.1317,175.2708,175.0853,175.243,62936.0
2021-06-10 15:55:00,188.99,189.0,188.71,188.82,117506.0,175.2615,175.2708,175.0019,175.1039,117506.0
2021-06-11 09:30:00,189.88,191.1,189.3,190.62,101786.0,176.0869,177.2183,175.549,176.7731,101786.0
2021-06-11 09:35:00,190.66,191.32,190.5,191.25,61436.0,176.8102,177.4223,176.6618,177.3574,61436.0
2021-06-11 09:40:00,191.28,191.69,190.93,190.98,72038.0,177.3852,177.7654,177.0606,177.107,72038.0
2021-06-11 09:45:00,191.04,191.4,190.61,190.61,37716.0,177.1626,177.4965,176.7638,176.7638,37716.0
2021-06-11 09:50:00,190.67,190.67,190.27,190.27,28674.0,176.8195,176.8195,176.4485,176.4485,28674.0
2021-06-11 09:55:00,190.22,190.4,189.89,189.89,20552.0,176.4022,176.5691,176.0962,176.0962,20552.0
2021-06-11 10:00:00,189.94,190.29,189.72,190.04,25591.0,176.1425,176.4671,175.9385,176.2353,25591.0
2021-06-11 10:05:00,190.03,190.09,189.78,190.08,14358.0,176.226,176.2816,175.9941,176.2723,14358.0
2021-06-11 10:10:00,190.18,190.18,189.78,190.12,18022.0,176.3651,176.3651,175.9941,176.3094,18022.0
2021-06-11 10:15:00,190.07,190.38,190.07,190.07,19345.0,176.2631,176.5506,176.2631,176.2631,19345.0
2021-06-11 10:20:00,190.11,190.17,190.0,190.17,12800.0,176.3002,176.3558,176.1982,176.3558,12800.0
2021-06-11 10:25:00,190.17,190.29,189.93,190.01,18997.0,176.3558,176.4671,176.1332,176.2074,18997.0
2021-06-11 10:30:00,190.0,190.06,189.87,189.95,11057.0,176.1982,176.2538,176.0776,176.1518,11057.0
2021-06-11 10:35:00,189.98,190.0,189.6,189.69,18473.0,176.1796,176.1982,175.8272,175.9107,18473.0
2021-06-11 10:40:00,189.65,189.98,189.64,189.73,14966.0,175.8736,176.1796,175.8643,175.9478,14966.0
2021-06-11 10:45:00,189.74,189.9,189.73,189.76,17790.0,175.957,176.1054,175.9478,175.9756,17790.0
2021-06-11 10:50:00,189.76,189.8,189.5,189.67,26838.0,175.9756,176.0127,175.7345,175.8921,26838.0
2021-06-11 10:55:00,189.67,190.08,189.66,189.95,18808.0,175.8921,176.2723,175.8829,176.1518,18808.0
2021-06-11 11:00:00,189.91,190.02,189.78,189.8,10217.0,176.1147,176.2167,175.9941,176.0127,10217.0
2021-06-11 11:05:00,189.79,190.07,189.79,190.05,9924.0,176.0034,176.2631,176.0034,176.2445,9924.0
2021-06-11 11:10:00,190.04,190.07,189.82,189.89,9802.0,176.2353,176.2631,176.0312,176.0962,9802.0
2021-06-11 11:15:00,189.92,190.02,189.85,189.86,10763.0,176.124,176.2167,176.0591,176.0683,10763.0
2021-06-11 11:20:00,189.88,190.05,189.86,189.9,9028.0,176.0869,176.2445,176.0683,176.1054,9028.0
2021-06-11 11:25:00,189.89,189.95,189.71,189.91,40892.0,176.0962,176.1518,175.9292,176.1147,40892.0
2021-06-11 11:30:00,189.92,190.04,189.83,189.98,11457.0,176.124,176.2353,176.0405,176.1796,11457.0
2021-06-11 11:35:00,189.99,190.1,189.89,189.9,29310.0,176.1889,176.2909,176.0962,176.1054,29310.0
2021-06-11 11:40:00,189.87,190.06,189.77,189.87,16182.0,176.0776,176.2538,175.9849,176.0776,16182.0
2021-06-11 11:45:00,189.9,190.05,189.88,190.05,10149.0,176.1054,176.2445,176.0869,176.2445,10149.0
2021-06-11 11:50:00,190.05,190.11,189.97,190.06,10652.0,176.2445,176.3002,176.1703,176.2538,10652.0
2021-06-11 11:55:00,190.04,190.11,189.95,190.0,10409.0,176.2353,176.3002,176.1518,176.1982,10409.0
2021-06-11 12:00:00,190.04,190.14,189.96,189.99,12222.0,176.2353,176.328,176.1611,176.1889,12222.0
2021-06-11 12:05:00,189.99,190.0,189.87,189.88,8401.0,176.1889,176.1982,176.0776,176.0869,8401.0
2021-06-11 12:10:00,189.87,190.03,189.86,190.01,10263.0,176.0776,176.226,176.0683,176.2074,10263.0
2021-06-11 12:15:00,190.02,190.02,189.74,189.8,12914.0,176.2167,176.2167,175.957,176.0127,12914.0
2021-06-11 12:20:00,189.79,189.8,189.67,189.72,11215.0,176.0034,176.0127,175.8921,175.9385,11215.0
2021-06-11 12:25:00,189.7,189.84,189.68,189.75,12456.0,175.92,176.0498,175.9014,175.9663,12456.0
2021-06-11 12:30:00,189.76,189.78,189.68,189.77,8676.0,175.9756,175.9941,175.9014,175.9849,8676.0
2021-06-11 12:35:00,189.83,189.85,189.66,189.68,10975.0,176.0405,176.0591,175.8829,175.9014,10975.0
2021-06-11 12:40:00,189.66,189.88,189.57,189.88,12993.0,175.8829,176.0869,175.7994,176.0869,12993.0
2021-06-11 12:45:00,189.88,189.99,189.84,189.99,6886.0,176.0869,176.1889,176.0498,176.1889,6886.0
2021-06-11 12:50:00,189.99,190.12,189.98,190.1,9473.0,176.1889,176.3094,176.1796,176.2909,9473.0
2021-06-11 12:55:00,190.11,190.26,190.04,190.22,8238.0,176.3002,176.4393,176.2353,176.4022,8238.0
2021-06-11 13:00:00,190.21,190.24,190.1,190.19,10452.0,176.3929,176.4207,176.2909,176.3744,10452.0
2021-06-11 13:05:00,190.22,190.36,190.17,190.35,11544.0,176.4022,176.532,176.3558,176.5227,11544.0
2021-06-11 13:10:00,190.36,190.43,190.33,190.41,9437.0,176.532,176.5969,176.5042,176.5784,9437.0
2021-06-11 13:15:00,190.4,190.46,190.33,190.37,13706.0,176.5691,176.6247,176.5042,176.5413,13706.0
2021-06-11 13:20:00,190.38,190.52,190.38,190.39,12935.0,176.5506,176.6804,176.5506,176.5598,12935.0
2021-06-11 13:25:00,190.35,190.36,190.24,190.29,9123.0,176.5227,176.532,176.4207,176.4671,9123.0
2021-06-11 13:30:00,190.23,190.33,190.13,190.31,25925.0,176.4115,176.5042,176.3187,176.4856,25925.0
2021-06-11 13:35:00,190.33,190.5,190.27,190.27,13068.0,176.5042,176.6618,176.4485,176.4485,13068.0
2021-06-11 13:40:00,190.29,190.29,190.08,190.1,13633.0,176.4671,176.4671,176.2723,176.2909,13633.0
2021-06-11 13:45:00,190.15,190.38,190.15,190.32,18367.0,176.3373,176.5506,176.3373,176.4949,18367.0
2021-06-11 13:50:00,190.34,190.34,190.2,190.34,7912.0,176.5135,176.5135,176.3836,176.5135,7912.0
2021-06-11 13:55:00,190.36,190.41,190.29,190.34,8039.0,176.532,176.5784,176.4671,176.5135,8039.0
2021-06-11 14:00:00,190.35,190.47,190.29,190.38,8305.0,176.5227,176.634,176.4671,176.5506,8305.0
2021-06-11 14:05:00,190.4,190.62,190.34,190.59,20721.0,176.5691,176.7731,176.5135,176.7453,20721.0
2021-06-11 14:10:00,190.58,190.63,190.46,190.51,12655.0,176.736,176.7824,176.6247,176.6711,12655.0
2021-06-11 14:15:00,190.53,190.62,190.47,190.5,14807.0,176.6897,176.7731,176.634,176.6618,14807.0
2021-06-11 14:20:00,190.53,190.7,190.53,190.62,12311.0,176.6897,176.8473,176.6897,176.7731,12311.0
2021-06-11 14:25:00,190.6,190.7,190.6,190.6,8354.0,176.7546,176.8473,176.7546,176.7546,8354.0
2021-06-11 14:30:00,190.64,190.72,190.62,190.7,12836.0,176.7917,176.8659,176.7731,176.8473,12836.0
2021-06-11 14:35:00,190.7,190.7,190.43,190.46,18192.0,176.8473,176.8473,176.5969,176.6247,18192.0
2021-06-11 14:40:00,190.46,190.5,190.33,190.34,26847.0,176.6247,176.6618,176.5042,176.5135,26847.0
2021-06-11 14:45:00,190.36,190.71,190.36,190.68,19919.0,176.532,176.8566,176.532,176.8288,19919.0
2021-06-11 14:50:00,190.66,190.66,190.48,190.55,10368.0,176.8102,176.8102,176.6433,176.7082,10368.0
2021-06-11 14:55:00,190.57,190.67,190.54,190.64,13929.0,176.7268,176.8195,176.6989,176.7917,13929.0
2021-06-11 15:00:00,190.64,190.65,190.36,190.36,14990.0,176.7917,176.8009,176.532,176.532,14990.0
2021-06-11 15:05:00,190.36,190.46,190.32,190.44,14249.0,176.532,176.6247,176.4949,176.6062,14249.0
2021-06-11 15:10:00,190.46,190.51,190.38,190.39,19304.0,176.6247,176.6711,176.5506,176.5598,19304.0
2021-06-11 15:15:00,190.42,190.77,190.39,190.57,27214.0,176.5877,176.9122,176.5598,176.7268,27214.0
2021-06-11 15:20:00,190.59,190.59,190.37,190.37,13602.0,176.7453,176.7453,176.5413,176.5413,13602.0
2021-06-11 15:25:00,190.39,190.61,190.39,190.57,15059.0,176.5598,176.7638,176.5598,176.7268,15059.0
2021-06-11 15:30:00,190.59,190.65,190.23,190.34,27175.0,176.7453,176.8009,176.4115,176.5135,27175.0
2021-06-11 15:35:00,190.36,190.61,190.35,190.57,26582.0,176.532,176.7638,176.5227,176.7268,26582.0
2021-06-11 15:40:00,190.57,190.7,190.47,190.7,22309.0,176.7268,176.8473,176.634,176.8473,22309.0
2021-06-11 15:45:00,190.7,190.75,190.58,190.69,31460.0,176.8473,176.8937,176.736,176.838,31460.0
2021-06-11 15:50:00,190.74,190.82,190.53,190.68,60326.0,176.8844,176.9586,176.6897,176.8288,60326.0
2021-06-11 15:55:00,190.68,190.85,190.57,190.82,113594.0,176.8288,176.9864,176.7268,176.9586,113594.0
2021-06-14 09:30:00,190.12,190.5,189.36,189.64,112978.0,176.3094,176.6618,175.6047,175.8643,112978.0
2021-06-14 09:35:00,189.53,189.98,189.48,189.65,66973.0,175.7623,176.1796,175.7159,175.8736,66973.0
2021-06-14 09:40:00,189.75,190.22,189.73,190.21,46215.0,175.9663,176.4022,175.9478,176.3929,46215.0
2021-06-14 09:45:00,190.15,190.45,190.06,190.14,24409.0,176.3373,176.6155,176.2538,176.328,24409.0
2021-06-14 09:50:00,190.09,190.14,189.82,189.99,31543.0,176.2816,176.328,176.0312,176.1889,31543.0
2021-06-14 09:55:00,190.03,190.26,189.88,189.96,49231.0,176.226,176.4393,176.0869,176.1611,49231.0
2021-06-14 10:00:00,190.03,190.14,189.89,190.06,31239.0,176.226,176.328,176.0962,176.2538,31239.0
2021-06-14 10:05:00,190.07,190.18,189.88,189.96,29058.0,176.2631,176.3651,176.0869,176.1611,29058.0
2021-06-14 10:10:00,189.96,190.03,189.74,189.8,22455.0,176.1611,176.226,175.957,176.0127,22455.0
2021-06-14 10:15:00,189.78,189.87,189.7,189.8,19292.0,175.9941,176.0776,175.92,176.0127,19292.0
2021-06-14 10:20:00,189.79,189.86,189.65,189.81,20909.0,176.0034,176.0683,175.8736,176.022,20909.0
2021-06-14 10:25:00,189.81,189.94,189.75,189.86,20040.0,176.022,176.1425,175.9663,176.0683,20040.0
2021-06-14 10:30:00,189.84,189.91,189.59,189.63,18477.0,176.0498,176.1147,175.8179,175.855,18477.0
2021-06-14 10:35:00,189.63,189.67,189.47,189.67,19418.0,175.855,175.8921,175.7067,175.8921,19418.0
2021-06-14 10:40:00,189.66,189.96,189.63,189.89,16550.0,175.8829,176.1611,175.855,176.0962,16550.0
2021-06-14 10:45:00,189.89,189.96,189.71,189.72,20105.0,176.0962,176.1611,175.9292,175.9385,20105.0
2021-06-14 10:50:00,189.71,189.8,189.54,189.57,27840.0,175.9292,176.0127,175.7716,175.7994,27840.0
2021-06-14 10:55:00,189.56,189.56,189.18,189.18,29978.0,175.7901,175.7901,175.4377,175.4377,29978.0
2021-06-14 11:00:00,189.19,189.36,189.16,189.26,18958.0,175.447,175.6047,175.4192,175.5119,18958.0
2021-06-14 11:05:00,189.26,189.47,189.12,189.43,20907.0,175.5119,175.7067,175.3821,175.6696,20907.0
2021-06-14 11:10:00,189.41,189.46,189.32,189.35,15221.0,175.651,175.6974,175.5676,175.5954,15221.0
2021-06-14 11:15:00,189.34,189.34,189.08,189.11,14634.0,175.5861,175.5861,175.345,175.3728,14634.0
2021-06-14 11:20:00,189.12,189.17,188.92,189.0,22177.0,175.3821,175.4285,175.1966,175.2708,22177.0
2021-06-14 11:25:00,189.02,189.04,188.89,188.98,12497.0,175.2893,175.3079,175.1688,175.2523,12497.0
2021-06-14 11:30:00,188.98,188.98,188.66,188.94,28506.0,175.2523,175.2523,174.9555,175.2152,28506.0
2021-06-14 11:35:00,188.91,189.2,188.74,188.77,25499.0,175.1873,175.4563,175.0297,175.0575,25499.0
2021-06-14 11:40:00,188.83,189.07,188.82,188.95,10630.0,175.1131,175.3357,175.1039,175.2244,10630.0
2021-06-14 11:45:00,188.96,188.96,188.83,188.93,12177.0,175.2337,175.2337,175.1131,175.2059,12177.0
2021-06-14 11:50:00,188.9,188.98,188.76,188.77,16688.0,175.1781,175.2523,175.0482,175.0575,16688.0
2021-06-14 11:55:00,188.78,188.79,188.66,188.74,14589.0,175.0668,175.0761,174.9555,175.0297,14589.0
2021-06-14 12:00:00,188.74,188.75,188.63,188.73,15409.0,175.0297,175.039,174.9277,175.0204,15409.0
2021-06-14 12:05:00,188.73,188.78,188.7,188.74,13979.0,175.0204,175.0668,174.9926,175.0297,13979.0
2021-06-14 12:10:00,188.73,188.89,188.73,188.83,12059.0,175.0204,175.1688,175.0204,175.1131,12059.0
2021-06-14 12:15:00,188.83,188.9,188.76,188.81,13508.0,175.1131,175.1781,175.0482,175.0946,13508.0
2021-06-14 12:20:00,188.81,188.85,188.61,188.65,18051.0,175.0946,175.1317,174.9091,174.9462,18051.0
2021-06-14 12:25:00,188.63,188.84,188.58,188.82,15556.0,174.9277,175.1224,174.8813,175.1039,15556.0
2021-06-14 12:30:00,188.8,188.8,188.62,188.73,18790.0,175.0853,175.0853,174.9184,175.0204,18790.0
2021-06-14 12:35:00,188.73,188.8,188.62,188.62,12133.0,175.0204,175.0853,174.9184,174.9184,12133.0
2021-06-14 12:40:00,188.63,188.66,188.54,188.54,13581.0,174.9277,174.9555,174.8442,174.8442,13581.0
2021-06-14 12:45:00,188.54,188.61,188.5,188.52,13777.0,174.8442,174.9091,174.8071,174.8257,13777.0
2021-06-14 12:50:00,188.52,188.6,188.5,188.58,16994.0,174.8257,174.8999,174.8071,174.8813,16994.0
2021-06-14 12:55:00,188.6,188.77,188.59,188.72,15827.0,174.8999,175.0575,174.8906,175.0111,15827.0
2021-06-14 13:00:00,188.72,188.73,188.58,188.6,13035.0,175.0111,175.0204,174.8813,174.8999,13035.0
2021-06-14 13:05:00,188.55,188.6,188.51,188.53,13058.0,174.8535,174.8999,174.8164,174.8349,13058.0
2021-06-14 13:10:00,188.55,188.56,188.3,188.34,25182.0,174.8535,174.8628,174.6216,174.6587,25182.0
2021-06-14 13:15:00,188.35,188.36,188.21,188.35,18769.0,174.668,174.6773,174.5382,174.668,18769.0
2021-06-14 13:20:00,188.35,188.37,188.28,188.32,21962.0,174.668,174.6866,174.6031,174.6402,21962.0
2021-06-14 13:25:00,188.32,188.48,188.31,188.48,17514.0,174.6402,174.7886,174.6309,174.7886,17514.0
2021-06-14 13:30:00,188.51,188.56,188.47,188.56,17449.0,174.8164,174.8628,174.7793,174.8628,17449.0
2021-06-14 13:35:00,188.54,188.57,188.43,188.45,19287.0,174.8442,174.872,174.7422,174.7608,19287.0
2021-06-14 13:40:00,188.46,188.51,188.39,188.4,17258.0,174.77,174.8164,174.7051,174.7144,17258.0
2021-06-14 13:45:00,188.41,188.5,188.3,188.41,23617.0,174.7237,174.8071,174.6216,174.7237,23617.0
2021-06-14 13:50:00,188.41,188.54,188.35,188.45,20285.0,174.7237,174.8442,174.668,174.7608,20285.0
2021-06-14 13:55:00,188.43,188.45,188.28,188.32,11727.0,174.7422,174.7608,174.6031,174.6402,11727.0
2021-06-14 14:00:00,188.32,188.46,188.31,188.46,14855.0,174.6402,174.77,174.6309,174.77,14855.0
2021-06-14 14:05:00,188.42,188.53,188.4,188.44,9522.0,174.7329,174.8349,174.7144,174.7515,9522.0
2021-06-14 14:10:00,188.45,188.51,188.41,188.43,15805.0,174.7608,174.8164,174.7237,174.7422,15805.0
2021-06-14 14:15:00,188.43,188.57,188.35,188.54,12356.0,174.7422,174.872,174.668,174.8442,12356.0
2021-06-14 14:20:00,188.51,188.67,188.5,188.62,20127.0,174.8164,174.9648,174.8071,174.9184,20127.0
2021-06-14 14:25:00,188.63,188.73,188.58,188.65,17416.0,174.9277,175.0204,174.8813,174.9462,17416.0
2021-06-14 14:30:00,188.66,188.76,188.52,188.71,14689.0,174.9555,175.0482,174.8257,175.0019,14689.0
2021-06-14 14:35:00,188.68,188.73,188.63,188.73,10068.0,174.974,175.0204,174.9277,175.0204,10068.0
2021-06-14 14:40:00,188.73,188.73,188.53,188.6,22193.0,175.0204,175.0204,174.8349,174.8999,22193.0
2021-06-14 14:45:00,188.61,188.65,188.53,188.64,16646.0,174.9091,174.9462,174.8349,174.937,16646.0
2021-06-14 14:50:00,188.61,188.77,188.48,188.77,20105.0,174.9091,175.0575,174.7886,175.0575,20105.0
2021-06-14 14:55:00,188.77,189.03,188.77,188.98,17456.0,175.0575,175.2986,175.0575,175.2523,17456.0
2021-06-14 15:00:00,188.95,189.19,188.93,189.18,13869.0,175.2244,175.447,175.2059,175.4377,13869.0
2021-06-14 15:05:00,189.19,189.29,189.16,189.28,17496.0,175.447,175.5397,175.4192,175.5305,17496.0
2021-06-14 15:10:00,189.29,189.33,189.16,189.23,18005.0,175.5397,175.5768,175.4192,175.4841,18005.0
2021-06-14 15:15:00,189.23,189.37,189.11,189.11,22956.0,175.4841,175.6139,175.3728,175.3728,22956.0
2021-06-14 15:20:00,189.11,189.37,189.05,189.31,25608.0,175.3728,175.6139,175.3172,175.5583,25608.0
2021-06-14 15:25:00,189.29,189.34,189.2,189.31,27719.0,175.5397,175.5861,175.4563,175.5583,27719.0
2021-06-14 15:30:00,189.31,189.49,189.25,189.4,30706.0,175.5583,175.7252,175.5026,175.6417,30706.0
2021-06-14 15:35:00,189.43,189.71,189.43,189.71,28065.0,175.6696,175.9292,175.6696,175.9292,28065.0
2021-06-14 15:40:00,189.71,189.72,189.53,189.64,32404.0,175.9292,175.9385,175.7623,175.8643,32404.0
2021-06-14 15:45:00,189.65,189.76,189.6,189.69,24466.0,175.8736,175.9756,175.8272,175.9107,24466.0
2021-06-14 15:50:00,189.7,189.81,189.62,189.77,55218.0,175.92,176.022,175.8458,175.9849,55218.0
2021-06-14 15:55:00,189.78,189.78,189.6,189.67,127270.0,175.9941,175.9941,175.8272,175.8921,127270.0
2021-06-15 09:30:00,189.47,189.65,188.55,188.55,83199.0,175.7067,175.8736,174.8535,174.8535,83199.0
2021-06-15 09:35:00,188.5,188.7,188.16,188.55,43643.0,174.8071,174.9926,174.4918,174.8535,43643.0
2021-06-15 09:40:00,188.55,188.8,188.5,188.59,40287.0,174.8535,175.0853,174.8071,174.8906,40287.0
2021-06-15 09:45:00,188.58,188.63,187.75,187.79,40281.0,174.8813,174.9277,174.1116,174.1487,40281.0
2021-06-15 09:50:00,187.78,188.05,187.63,187.8,43761.0,174.1394,174.3898,174.0003,174.158,43761.0
2021-06-15 09:55:00,187.83,188.19,187.82,188.19,26116.0,174.1858,174.5196,174.1765,174.5196,26116.0
2021-06-15 10:00:00,188.15,188.28,188.05,188.21,26099.0,174.4825,174.6031,174.3898,174.5382,26099.0
2021-06-15 10:05:00,188.16,188.27,188.01,188.22,20825.0,174.4918,174.5938,174.3527,174.5475,20825.0
2021-06-15 10:10:00,188.23,188.27,187.91,188.14,30255.0,174.5567,174.5938,174.26,174.4733,30255.0
2021-06-15 10:15:00,188.11,188.33,188.07,188.16,17827.0,174.4455,174.6495,174.4084,174.4918,17827.0
2021-06-15 10:20:00,188.11,188.48,188.09,188.42,22918.0,174.4455,174.7886,174.4269,174.7329,22918.0
2021-06-15 10:25:00,188.47,188.58,188.21,188.57,20420.0,174.7793,174.8813,174.5382,174.872,20420.0
2021-06-15 10:30:00,188.55,188.55,188.19,188.35,14797.0,174.8535,174.8535,174.5196,174.668,14797.0
2021-06-15 10:35:00,188.34,188.4,188.1,188.18,16743.0,174.6587,174.7144,174.4362,174.5104,16743.0
2021-06-15 10:40:00,188.18,188.35,188.12,188.23,32084.0,174.5104,174.668,174.4547,174.5567,32084.0
2021-06-15 10:45:00,188.2,188.22,187.74,187.8,27334.0,174.5289,174.5475,174.1023,174.158,27334.0
2021-06-15 10:50:00,187.8,188.09,187.8,187.97,34015.0,174.158,174.4269,174.158,174.3156,34015.0
2021-06-15 10:55:00,187.98,188.03,187.88,188.02,24486.0,174.3249,174.3713,174.2322,174.362,24486.0
2021-06-15 11:00:00,188.02,188.07,187.76,187.81,30043.0,174.362,174.4084,174.1209,174.1672,30043.0
2021-06-15 11:05:00,187.8,188.08,187.79,187.97,20286.0,174.158,174.4176,174.1487,174.3156,20286.0
2021-06-15 11:10:00,187.96,187.99,187.82,187.96,17343.0,174.3063,174.3342,174.1765,174.3063,17343.0
2021-06-15 11:15:00,187.94,188.03,187.84,187.98,23484.0,174.2878,174.3713,174.1951,174.3249,23484.0
2021-06-15 11:20:00,187.95,188.04,187.8,187.84,25652.0,174.2971,174.3805,174.158,174.1951,25652.0
2021-06-15 11:25:00,187.84,187.92,187.72,187.74,37568.0,174.1951,174.2693,174.0838,174.1023,37568.0
2021-06-15 11:30:00,187.74,187.74,187.41,187.41,46236.0,174.1023,174.1023,173.7963,173.7963,46236.0
2021-06-15 11:35:00,187.42,187.45,187.07,187.24,77416.0,173.8056,173.8334,173.481,173.6386,77416.0
2021-06-15 11:40:00,187.24,187.61,187.23,187.51,20862.0,173.6386,173.9818,173.6294,173.889,20862.0
2021-06-15 11:45:00,187.51,187.54,187.22,187.51,48325.0,173.889,173.9169,173.6201,173.889,48325.0
2021-06-15 11:50:00,187.48,187.52,187.26,187.29,17321.0,173.8612,173.8983,173.6572,173.685,17321.0
2021-06-15 11:55:00,187.3,187.36,187.13,187.14,27518.0,173.6943,173.7499,173.5366,173.5459,27518.0
2021-06-15 12:00:00,187.14,187.27,187.07,187.08,24678.0,173.5459,173.6665,173.481,173.4903,24678.0
2021-06-15 12:05:00,187.09,187.1,186.83,186.99,43495.0,173.4995,173.5088,173.2584,173.4068,43495.0
2021-06-15 12:10:00,186.96,187.09,186.78,186.78,32396.0,173.379,173.4995,173.2121,173.2121,32396.0
2021-06-15 12:15:00,186.8,187.0,186.75,186.98,32939.0,173.2306,173.4161,173.1842,173.3975,32939.0
2021-06-15 12:20:00,186.98,187.11,186.94,187.03,27888.0,173.3975,173.5181,173.3604,173.4439,27888.0
2021-06-15 12:25:00,187.03,187.09,186.93,187.01,29325.0,173.4439,173.4995,173.3512,173.4254,29325.0
2021-06-15 12:30:00,187.03,187.06,186.88,186.93,26009.0,173.4439,173.4717,173.3048,173.3512,26009.0
2021-06-15 12:35:00,186.91,187.0,186.83,186.91,23654.0,173.3326,173.4161,173.2584,173.3326,23654.0
2021-06-15 12:40:00,186.91,186.94,186.79,186.9,60939.0,173.3326,173.3604,173.2213,173.3233,60939.0
2021-06-15 12:45:00,186.9,187.04,186.86,186.96,17563.0,173.3233,173.4532,173.2863,173.379,17563.0
2021-06-15 12:50:00,186.95,187.05,186.92,186.94,22525.0,173.3697,173.4625,173.3419,173.3604,22525.0
2021-06-15 12:55:00,186.94,187.03,186.91,187.02,18764.0,173.3604,173.4439,173.3326,173.4346,18764.0
2021-06-15 13:00:00,187.03,187.05,186.91,187.03,20924.0,173.4439,173.4625,173.3326,173.4439,20924.0
2021-06-15 13:05:00,187.03,187.22,187.01,187.05,28257.0,173.4439,173.6201,173.4254,173.4625,28257.0
2021-06-15 13:10:00,187.06,187.1,186.97,187.06,22205.0,173.4717,173.5088,173.3883,173.4717,22205.0
2021-06-15 13:15:00,187.06,187.06,186.91,187.0,31548.0,173.4717,173.4717,173.3326,173.4161,31548.0
2021-06-15 13:20:00,187.01,187.16,187.01,187.12,27634.0,173.4254,173.5645,173.4254,173.5274,27634.0
2021-06-15 13:25:00,187.12,187.19,187.0,187.03,42898.0,173.5274,173.5923,173.4161,173.4439,42898.0
2021-06-15 13:30:00,187.03,187.2,187.0,187.11,53190.0,173.4439,173.6016,173.4161,173.5181,53190.0
2021-06-15 13:35:00,187.13,187.13,187.0,187.06,34960.0,173.5366,173.5366,173.4161,173.4717,34960.0
2021-06-15 13:40:00,187.07,187.22,187.0,187.19,52867.0,173.481,173.6201,173.4161,173.5923,52867.0
2021-06-15 13:45:00,187.18,187.4,187.1,187.28,39377.0,173.583,173.787,173.5088,173.6757,39377.0
2021-06-15 13:50:00,187.25,187.53,187.25,187.45,29579.0,173.6479,173.9076,173.6479,173.8334,29579.0
2021-06-15 13:55:00,187.44,187.58,187.44,187.49,50612.0,173.8241,173.954,173.8241,173.8705,50612.0
2021-06-15 14:00:00,187.48,187.52,187.4,187.52,38104.0,173.8612,173.8983,173.787,173.8983,38104.0
2021-06-15 14:05:00,187.53,187.54,187.31,187.33,33192.0,173.9076,173.9169,173.7036,173.7221,33192.0
2021-06-15 14:10:00,187.29,187.52,187.26,187.38,26549.0,173.685,173.8983,173.6572,173.7685,26549.0
2021-06-15 14:15:00,187.39,187.55,187.36,187.36,29754.0,173.7778,173.9261,173.7499,173.7499,29754.0
2021-06-15 14:20:00,187.35,187.46,187.3,187.4,29184.0,173.7407,173.8427,173.6943,173.787,29184.0
2021-06-15 14:25:00,187.4,187.52,187.32,187.44,23156.0,173.787,173.8983,173.7128,173.8241,23156.0
2021-06-15 14:30:00,187.46,187.54,187.44,187.51,28502.0,173.8427,173.9169,173.8241,173.889,28502.0
2021-06-15 14:35:00,187.52,187.58,187.41,187.43,23392.0,173.8983,173.954,173.7963,173.8148,23392.0
2021-06-15 14:40:00,187.43,187.57,187.39,187.41,22304.0,173.8148,173.9447,173.7778,173.7963,22304.0
2021-06-15 14:45:00,187.4,187.55,187.4,187.44,44202.0,173.787,173.9261,173.787,173.8241,44202.0
2021-06-15 14:50:00,187.41,187.64,187.38,187.6,25038.0,173.7963,174.0096,173.7685,173.9725,25038.0
2021-06-15 14:55:00,187.61,187.82,187.58,187.69,25843.0,173.9818,174.1765,173.954,174.056,25843.0
2021-06-15 15:00:00,187.66,187.75,187.57,187.67,20597.0,174.0281,174.1116,173.9447,174.0374,20597.0
2021-06-15 15:05:00,187.71,187.9,187.7,187.87,21873.0,174.0745,174.2507,174.0652,174.2229,21873.0
2021-06-15 15:10:00,187.85,188.03,187.82,187.99,19438.0,174.2043,174.3713,174.1765,174.3342,19438.0
2021-06-15 15:15:00,188.0,188.27,187.98,188.16,28741.0,174.3434,174.5938,174.3249,174.4918,28741.0
2021-06-15 15:20:00,188.16,188.2,188.08,188.1,26905.0,174.4918,174.5289,174.4176,174.4362,26905.0
2021-06-15 15:25:00,188.09,188.21,187.85,187.98,30113.0,174.4269,174.5382,174.2043,174.3249,30113.0
2021-06-15 15:30:00,187.98,187.99,187.76,187.97,30585.0,174.3249,174.3342,174.1209,174.3156,30585.0
2021-06-15 15:35:00,188.03,188.08,187.88,187.96,30739.0,174.3713,174.4176,174.2322,174.3063,30739.0
2021-06-15 15:40:00,187.97,188.02,187.76,187.77,47924.0,174.3156,174.362,174.1209,174.1301,47924.0
2021-06-15 15:45:00,187.78,187.96,187.77,187.95,65826.0,174.1394,174.3063,174.1301,174.2971,65826.0
2021-06-15 15:50:00,187.98,188.09,187.72,187.88,81614.0,174.3249,174.4269,174.0838,174.2322,81614.0
2021-06-15 15:55:00,187.92,188.04,187.76,187.98,192987.0,174.2693,174.3805,174.1209,174.3249,192987.0
2021-06-16 09:30:00,188.0,188.2,186.52,186.97,96244.0,174.3434,174.5289,172.971,173.3883,96244.0
2021-06-16 09:35:00,186.98,187.82,186.95,187.26,30305.0,173.3975,174.1765,173.3697,173.6572,30305.0
2021-06-16 09:40:00,187.29,187.35,186.76,187.03,20133.0,173.685,173.7407,173.1935,173.4439,20133.0
2021-06-16 09:45:00,187.06,187.06,186.11,186.15,35065.0,173.4717,173.4717,172.5907,172.6278,35065.0
2021-06-16 09:50:00,186.16,186.48,185.86,186.45,39379.0,172.6371,172.9339,172.3589,172.906,39379.0
2021-06-16 09:55:00,186.5,186.66,186.24,186.56,38499.0,172.9524,173.1008,172.7113,173.008,38499.0
2021-06-16 10:00:00,186.53,187.13,186.46,186.97,28723.0,172.9802,173.5366,172.9153,173.3883,28723.0
2021-06-16 10:05:00,187.03,187.07,186.77,186.84,19900.0,173.4439,173.481,173.2028,173.2677,19900.0
2021-06-16 10:10:00,186.85,186.97,186.52,186.56,21118.0,173.277,173.3883,172.971,173.008,21118.0
2021-06-16 10:15:00,186.59,186.59,186.25,186.34,37896.0,173.0359,173.0359,172.7206,172.804,37896.0
2021-06-16 10:20:00,186.36,186.59,186.35,186.38,20521.0,172.8226,173.0359,172.8133,172.8411,20521.0
2021-06-16 10:25:00,186.4,186.46,186.24,186.28,26061.0,172.8597,172.9153,172.7113,172.7484,26061.0
2021-06-16 10:30:00,186.21,186.39,186.07,186.36,29363.0,172.6835,172.8504,172.5536,172.8226,29363.0
2021-06-16 10:35:00,186.35,186.73,186.33,186.67,18513.0,172.8133,173.1657,172.7948,173.1101,18513.0
2021-06-16 10:40:00,186.65,186.78,186.42,186.53,22313.0,173.0915,173.2121,172.8782,172.9802,22313.0
2021-06-16 10:45:00,186.55,186.63,186.4,186.47,16021.0,172.9988,173.073,172.8597,172.9246,16021.0
2021-06-16 10:50:00,186.5,186.68,186.4,186.61,14372.0,172.9524,173.1193,172.8597,173.0544,14372.0
2021-06-16 10:55:00,186.6,186.72,186.44,186.66,13177.0,173.0451,173.1564,172.8968,173.1008,13177.0
2021-06-16 11:00:00,186.67,186.76,186.55,186.55,16374.0,173.1101,173.1935,172.9988,172.9988,16374.0
2021-06-16 11:05:00,186.54,186.9,186.41,186.73,37911.0,172.9895,173.3233,172.8689,173.1657,37911.0
2021-06-16 11:10:00,186.71,186.92,186.66,186.91,13455.0,173.1471,173.3419,173.1008,173.3326,13455.0
2021-06-16 11:15:00,186.91,187.03,186.82,187.02,17720.0,173.3326,173.4439,173.2492,173.4346,17720.0
2021-06-16 11:20:00,187.0,187.22,186.9,187.19,27374.0,173.4161,173.6201,173.3233,173.5923,27374.0
2021-06-16 11:25:00,187.17,187.21,186.81,187.16,39089.0,173.5737,173.6108,173.2399,173.5645,39089.0
2021-06-16 11:30:00,187.14,187.15,186.92,186.92,14691.0,173.5459,173.5552,173.3419,173.3419,14691.0
2021-06-16 11:35:00,186.92,187.24,186.92,187.05,13549.0,173.3419,173.6386,173.3419,173.4625,13549.0
2021-06-16 11:40:00,187.06,187.2,187.01,187.11,12233.0,173.4717,173.6016,173.4254,173.5181,12233.0
2021-06-16 11:45:00,187.07,187.18,186.99,187.04,22151.0,173.481,173.583,173.4068,173.4532,22151.0
2021-06-16 11:50:00,187.03,187.09,186.83,186.94,20580.0,173.4439,173.4995,173.2584,173.3604,20580.0
2021-06-16 11:55:00,186.93,187.22,186.91,187.0,19236.0,173.3512,173.6201,173.3326,173.4161,19236.0
2021-06-16 12:00:00,187.08,187.22,187.06,187.14,12736.0,173.4903,173.6201,173.4717,173.5459,12736.0
2021-06-16 12:05:00,187.13,187.42,187.09,187.39,13630.0,173.5366,173.8056,173.4995,173.7778,13630.0
2021-06-16 12:10:00,187.42,187.62,187.37,187.44,24864.0,173.8056,173.991,173.7592,173.8241,24864.0
2021-06-16 12:15:00,187.46,187.53,187.31,187.4,17303.0,173.8427,173.9076,173.7036,173.787,17303.0
2021-06-16 12:20:00,187.4,187.41,187.14,187.35,19075.0,173.787,173.7963,173.5459,173.7407,19075.0
2021-06-16 12:25:00,187.34,187.37,187.14,187.14,13476.0,173.7314,173.7592,173.5459,173.5459,13476.0
2021-06-16 12:30:00,187.12,187.39,187.12,187.37,17721.0,173.5274,173.7778,173.5274,173.7592,17721.0
2021-06-16 12:35:00,187.39,187.39,187.06,187.13,15094.0,173.7778,173.7778,173.4717,173.5366,15094.0
2021-06-16 12:40:00,187.2,187.38,187.09,187.38,9130.0,173.6016,173.7685,173.4995,173.7685,9130.0
2021-06-16 12:45:00,187.36,187.37,187.06,187.2,21626.0,173.7499,173.7592,173.4717,173.6016,21626.0
2021-06-16 12:50:00,187.19,187.29,187.14,187.14,8959.0,173.5923,173.685,173.5459,173.5459,8959.0
2021-06-16 12:55:00,187.12,187.23,187.09,187.16,12413.0,173.5274,173.6294,173.4995,173.5645,12413.0
2021-06-16 13:00:00,187.17,187.22,187.11,187.15,12836.0,173.5737,173.6201,173.5181,173.5552,12836.0
2021-06-16 13:05:00,187.15,187.15,187.03,187.06,18406.0,173.5552,173.5552,173.4439,173.4717,18406.0
2021-06-16 13:10:00,187.05,187.46,187.03,187.46,14646.0,173.4625,173.8427,173.4439,173.8427,14646.0
2021-06-16 13:15:00,187.43,187.47,187.23,187.27,17195.0,173.8148,173.8519,173.6294,173.6665,17195.0
2021-06-16 13:20:00,187.27,187.29,187.0,187.0,12616.0,173.6665,173.685,173.4161,173.4161,12616.0
2021-06-16 13:25:00,187.02,187.06,186.75,186.86,19430.0,173.4346,173.4717,173.1842,173.2863,19430.0
2021-06-16 13:30:00,186.86,186.98,186.8,186.86,13587.0,173.2863,173.3975,173.2306,173.2863,13587.0
2021-06-16 13:35:00,186.83,186.87,186.71,186.72,13770.0,173.2584,173.2955,173.1471,173.1564,13770.0
2021-06-16 13:40:00,186.74,186.75,186.4,186.48,17186.0,173.175,173.1842,172.8597,172.9339,17186.0
2021-06-16 13:45:00,186.47,186.51,186.24,186.26,13301.0,172.9246,172.9617,172.7113,172.7298,13301.0
2021-06-16 13:50:00,186.26,186.58,186.16,186.56,23168.0,172.7298,173.0266,172.6371,173.008,23168.0
2021-06-16 13:55:00,186.54,186.62,186.37,186.4,15138.0,172.9895,173.0637,172.8318,172.8597,15138.0
2021-06-16 14:00:00,186.32,186.33,184.67,184.67,100883.0,172.7855,172.7948,171.2553,171.2553,100883.0
2021-06-16 14:05:00,184.66,185.78,184.6,185.63,75399.0,171.2461,172.2847,171.1904,172.1456,75399.0
2021-06-16 14:10:00,185.6,185.76,185.0,185.13,38168.0,172.1178,172.2662,171.5614,171.6819,38168.0
2021-06-16 14:15:00,185.12,185.16,184.6,184.7,43449.0,171.6726,171.7097,171.1904,171.2832,43449.0
2021-06-16 14:20:00,184.72,185.22,184.58,185.11,55993.0,171.3017,171.7654,171.1719,171.6634,55993.0
2021-06-16 14:25:00,185.16,185.59,185.16,185.55,45918.0,171.7097,172.1085,171.7097,172.0714,45918.0
2021-06-16 14:30:00,185.52,185.91,185.29,185.65,38216.0,172.0436,172.4053,171.8303,172.1641,38216.0
2021-06-16 14:35:00,185.58,186.13,185.42,185.8,30567.0,172.0992,172.6093,171.9509,172.3033,30567.0
2021-06-16 14:40:00,185.8,185.94,185.44,185.48,30237.0,172.3033,172.4331,171.9694,172.0065,30237.0
2021-06-16 14:45:00,185.41,185.72,185.31,185.41,27428.0,171.9416,172.2291,171.8488,171.9416,27428.0
2021-06-16 14:50:00,185.37,185.89,185.34,185.75,30329.0,171.9045,172.3867,171.8767,172.2569,30329.0
2021-06-16 14:55:00,185.8,186.16,185.62,185.98,24523.0,172.3033,172.6371,172.1363,172.4702,24523.0
2021-06-16 15:00:00,185.98,186.15,185.77,186.09,23201.0,172.4702,172.6278,172.2754,172.5722,23201.0
2021-06-16 15:05:00,186.12,186.26,186.1,186.21,23875.0,172.6,172.7298,172.5815,172.6835,23875.0
2021-06-16 15:10:00,186.19,186.4,186.18,186.37,26837.0,172.6649,172.8597,172.6556,172.8318,26837.0
2021-06-16 15:15:00,186.38,186.48,186.22,186.36,29336.0,172.8411,172.9339,172.6927,172.8226,29336.0
2021-06-16 15:20:00,186.36,186.67,186.34,186.63,36748.0,172.8226,173.1101,172.804,173.073,36748.0
2021-06-16 15:25:00,186.64,186.72,186.41,186.41,41865.0,173.0822,173.1564,172.8689,172.8689,41865.0
2021-06-16 15:30:00,186.46,186.62,186.03,186.15,50831.0,172.9153,173.0637,172.5165,172.6278,50831.0
2021-06-16 15:35:00,186.14,186.5,186.03,186.49,52358.0,172.6186,172.9524,172.5165,172.9431,52358.0
2021-06-16 15:40:00,186.49,186.57,186.22,186.35,81146.0,172.9431,173.0173,172.6927,172.8133,81146.0
2021-06-16 15:45:00,186.37,186.87,186.33,186.62,81002.0,172.8318,173.2955,172.7948,173.0637,81002.0
2021-06-16 15:50:00,186.64,186.78,186.5,186.53,75995.0,173.0822,173.2121,172.9524,172.9802,75995.0
2021-06-16 15:55:00,186.53,186.59,186.13,186.34,253736.0,172.9802,173.0359,172.6093,172.804,253736.0
2021-06-17 09:30:00,186.5,187.3,186.01,187.28,74807.0,172.9524,173.6943,172.498,173.6757,74807.0
2021-06-17 09:35:00,187.23,187.31,186.36,186.43,29392.0,173.6294,173.7036,172.8226,172.8875,29392.0
2021-06-17 09:40:00,186.48,186.63,185.27,185.32,42798.0,172.9339,173.073,171.8118,171.8581,42798.0
2021-06-17 09:45:00,185.33,185.38,185.0,185.05,32046.0,171.8674,171.9138,171.5614,171.6077,32046.0
2021-06-17 09:50:00,185.03,185.28,184.81,185.13,39586.0,171.5892,171.821,171.3852,171.6819,39586.0
2021-06-17 09:55:00,185.17,185.42,185.01,185.25,32948.0,171.719,171.9509,171.5706,171.7932,32948.0
2021-06-17 10:00:00,185.27,185.5,185.09,185.32,29511.0,171.8118,172.025,171.6448,171.8581,29511.0
2021-06-17 10:05:00,185.36,185.42,184.62,184.81,47742.0,171.8952,171.9509,171.209,171.3852,47742.0
2021-06-17 10:10:00,184.8,184.81,184.46,184.58,33590.0,171.3759,171.3852,171.0606,171.1719,33590.0
2021-06-17 10:15:00,184.53,184.89,184.52,184.87,27704.0,171.1255,171.4594,171.1162,171.4408,27704.0
2021-06-17 10:20:00,184.91,184.97,184.69,184.83,39077.0,171.4779,171.5335,171.2739,171.4037,39077.0
2021-06-17 10:25:00,184.76,185.15,184.73,184.86,22737.0,171.3388,171.7005,171.311,171.4315,22737.0
2021-06-17 10:30:00,184.82,185.05,184.77,185.05,18425.0,171.3944,171.6077,171.3481,171.6077,18425.0
2021-06-17 10:35:00,185.17,185.25,185.0,185.15,18815.0,171.719,171.7932,171.5614,171.7005,18815.0
2021-06-17 10:40:00,185.18,185.44,185.06,185.21,26238.0,171.7283,171.9694,171.617,171.7561,26238.0
2021-06-17 10:45:00,185.21,185.3,184.93,185.07,18591.0,171.7561,171.8396,171.4965,171.6263,18591.0
2021-06-17 10:50:00,185.01,185.2,184.97,185.05,14614.0,171.5706,171.7468,171.5335,171.6077,14614.0
2021-06-17 10:55:00,185.05,185.11,184.91,185.02,22331.0,171.6077,171.6634,171.4779,171.5799,22331.0
2021-06-17 11:00:00,185.04,185.43,185.0,185.42,46399.0,171.5985,171.9601,171.5614,171.9509,46399.0
2021-06-17 11:05:00,185.39,185.54,185.25,185.39,31168.0,171.923,172.0621,171.7932,171.923,31168.0
2021-06-17 11:10:00,185.45,185.65,185.39,185.39,16649.0,171.9787,172.1641,171.923,171.923,16649.0
2021-06-17 11:15:00,185.43,185.52,185.24,185.39,18159.0,171.9601,172.0436,171.7839,171.923,18159.0
2021-06-17 11:20:00,185.4,185.55,185.34,185.47,19247.0,171.9323,172.0714,171.8767,171.9972,19247.0
2021-06-17 11:25:00,185.46,185.5,185.25,185.41,19462.0,171.988,172.025,171.7932,171.9416,19462.0
2021-06-17 11:30:00,185.39,185.74,185.39,185.62,31876.0,171.923,172.2476,171.923,172.1363,31876.0
2021-06-17 11:35:00,185.66,185.68,185.39,185.5,27493.0,172.1734,172.192,171.923,172.025,27493.0
2021-06-17 11:40:00,185.5,185.52,185.32,185.43,52221.0,172.025,172.0436,171.8581,171.9601,52221.0
2021-06-17 11:45:00,185.41,185.81,185.39,185.81,24383.0,171.9416,172.3125,171.923,172.3125,24383.0
2021-06-17 11:50:00,185.78,185.82,185.49,185.63,21901.0,172.2847,172.3218,172.0158,172.1456,21901.0
2021-06-17 11:55:00,185.59,185.64,185.33,185.43,32416.0,172.1085,172.1549,171.8674,171.9601,32416.0
2021-06-17 12:00:00,185.4,185.49,185.23,185.45,21397.0,171.9323,172.0158,171.7747,171.9787,21397.0
2021-06-17 12:05:00,185.45,185.46,185.13,185.19,18595.0,171.9787,171.988,171.6819,171.7376,18595.0
2021-06-17 12:10:00,185.21,185.29,185.0,185.18,27128.0,171.7561,171.8303,171.5614,171.7283,27128.0
2021-06-17 12:15:00,185.17,185.17,184.97,185.03,27537.0,171.719,171.719,171.5335,171.5892,27537.0
2021-06-17 12:20:00,185.0,185.06,184.67,184.78,53755.0,171.5614,171.617,171.2553,171.3573,53755.0
2021-06-17 12:25:00,184.78,185.02,184.7,185.0,34170.0,171.3573,171.5799,171.2832,171.5614,34170.0
2021-06-17 12:30:00,184.97,185.47,184.81,185.47,24367.0,171.5335,171.9972,171.3852,171.9972,24367.0
2021-06-17 12:35:00,185.45,185.74,185.36,185.52,30405.0,171.9787,172.2476,171.8952,172.0436,30405.0
2021-06-17 12:40:00,185.52,185.71,185.44,185.52,16013.0,172.0436,172.2198,171.9694,172.0436,16013.0
2021-06-17 12:45:00,185.5,185.97,185.45,185.97,25254.0,172.025,172.4609,171.9787,172.4609,25254.0
2021-06-17 12:50:00,185.93,186.27,185.93,186.2,75041.0,172.4238,172.7391,172.4238,172.6742,75041.0
2021-06-17 12:55:00,186.22,186.48,186.11,186.45,33261.0,172.6927,172.9339,172.5907,172.906,33261.0
2021-06-17 13:00:00,186.4,186.81,186.35,186.63,37676.0,172.8597,173.2399,172.8133,173.073,37676.0
2021-06-17 13:05:00,186.62,187.16,186.58,187.16,23702.0,173.0637,173.5645,173.0266,173.5645,23702.0
2021-06-17 13:10:00,187.16,187.34,186.98,187.2,34759.0,173.5645,173.7314,173.3975,173.6016,34759.0
2021-06-17 13:15:00,187.13,187.46,187.05,187.31,25997.0,173.5366,173.8427,173.4625,173.7036,25997.0
2021-06-17 13:20:00,187.31,187.45,187.15,187.36,16307.0,173.7036,173.8334,173.5552,173.7499,16307.0
2021-06-17 13:25:00,187.36,187.64,187.29,187.55,31996.0,173.7499,174.0096,173.685,173.9261,31996.0
2021-06-17 13:30:00,187.55,187.9,187.5,187.87,25360.0,173.9261,174.2507,173.8798,174.2229,25360.0
2021-06-17 13:35:00,187.89,188.04,187.81,187.9,32793.0,174.2414,174.3805,174.1672,174.2507,32793.0
2021-06-17 13:40:00,187.9,188.16,187.9,187.92,36563.0,174.2507,174.4918,174.2507,174.2693,36563.0
2021-06-17 13:45:00,187.92,187.96,187.7,187.74,28037.0,174.2693,174.3063,174.0652,174.1023,28037.0
2021-06-17 13:50:00,187.8,187.81,187.64,187.71,29505.0,174.158,174.1672,174.0096,174.0745,29505.0
2021-06-17 13:55:00,187.75,187.75,187.48,187.57,12766.0,174.1116,174.1116,173.8612,173.9447,12766.0
2021-06-17 14:00:00,187.53,187.63,187.38,187.63,24319.0,173.9076,174.0003,173.7685,174.0003,24319.0
2021-06-17 14:05:00,187.61,187.68,187.48,187.54,23468.0,173.9818,174.0467,173.8612,173.9169,23468.0
2021-06-17 14:10:00,187.56,187.8,187.56,187.65,22408.0,173.9354,174.158,173.9354,174.0189,22408.0
2021-06-17 14:15:00,187.69,187.78,187.57,187.59,17883.0,174.056,174.1394,173.9447,173.9632,17883.0
2021-06-17 14:20:00,187.59,187.59,187.35,187.36,17797.0,173.9632,173.9632,173.7407,173.7499,17797.0
2021-06-17 14:25:00,187.35,187.39,187.12,187.27,12973.0,173.7407,173.7778,173.5274,173.6665,12973.0
2021-06-17 14:30:00,187.27,187.27,187.08,187.09,10628.0,173.6665,173.6665,173.4903,173.4995,10628.0
2021-06-17 14:35:00,187.06,187.1,186.96,187.01,11182.0,173.4717,173.5088,173.379,173.4254,11182.0
2021-06-17 14:40:00,187.05,187.15,186.98,187.07,17148.0,173.4625,173.5552,173.3975,173.481,17148.0
2021-06-17 14:45:00,187.07,187.14,186.94,187.01,17026.0,173.481,173.5459,173.3604,173.4254,17026.0
2021-06-17 14:50:00,187.01,187.29,186.91,187.28,24782.0,173.4254,173.685,173.3326,173.6757,24782.0
2021-06-17 14:55:00,187.27,187.41,187.18,187.19,15497.0,173.6665,173.7963,173.583,173.5923,15497.0
2021-06-17 15:00:00,187.2,187.36,187.03,187.32,15446.0,173.6016,173.7499,173.4439,173.7128,15446.0
2021-06-17 15:05:00,187.32,187.32,187.19,187.19,13603.0,173.7128,173.7128,173.5923,173.5923,13603.0
2021-06-17 15:10:00,187.19,187.55,187.18,187.52,18172.0,173.5923,173.9261,173.583,173.8983,18172.0
2021-06-17 15:15:00,187.5,187.54,187.39,187.42,17134.0,173.8798,173.9169,173.7778,173.8056,17134.0
2021-06-17 15:20:00,187.46,187.48,187.27,187.3,13495.0,173.8427,173.8612,173.6665,173.6943,13495.0
2021-06-17 15:25:00,187.3,187.34,187.13,187.32,25782.0,173.6943,173.7314,173.5366,173.7128,25782.0
2021-06-17 15:30:00,187.33,187.47,187.27,187.35,26787.0,173.7221,173.8519,173.6665,173.7407,26787.0
2021-06-17 15:35:00,187.35,187.66,187.25,187.52,32809.0,173.7407,174.0281,173.6479,173.8983,32809.0
2021-06-17 15:40:00,187.51,187.53,187.27,187.28,27601.0,173.889,173.9076,173.6665,173.6757,27601.0
2021-06-17 15:45:00,187.28,187.66,187.16,187.56,46239.0,173.6757,174.0281,173.5645,173.9354,46239.0
2021-06-17 15:50:00,187.56,187.6,187.33,187.46,75226.0,173.9354,173.9725,173.7221,173.8427,75226.0
2021-06-17 15:55:00,187.44,187.49,186.81,186.84,248811.0,173.8241,173.8705,173.2399,173.2677,248811.0
2021-06-18 09:30:00,184.73,185.65,184.49,185.27,433475.0,171.311,172.1641,171.0884,171.8118,433475.0
2021-06-18 09:35:00,185.27,186.24,185.06,185.75,48552.0,171.8118,172.7113,171.617,172.2569,48552.0
2021-06-18 09:40:00,185.66,185.87,185.27,185.65,39115.0,172.1734,172.3682,171.8118,172.1641,39115.0
2021-06-18 09:45:00,185.68,186.02,185.48,185.68,73664.0,172.192,172.5073,172.0065,172.192,73664.0
2021-06-18 09:50:00,185.65,185.65,184.83,185.01,44566.0,172.1641,172.1641,171.4037,171.5706,44566.0
2021-06-18 09:55:00,185.05,185.8,184.96,185.64,34143.0,171.6077,172.3033,171.5243,172.1549,34143.0
2021-06-18 10:00:00,185.63,185.79,184.95,184.95,36056.0,172.1456,172.294,171.515,171.515,36056.0
2021-06-18 10:05:00,185.0,185.51,185.0,185.32,31406.0,171.5614,172.0343,171.5614,171.8581,31406.0
2021-06-18 10:10:00,185.32,185.45,184.91,185.45,49813.0,171.8581,171.9787,171.4779,171.9787,49813.0
2021-06-18 10:15:00,185.37,185.46,184.97,185.06,25993.0,171.9045,171.988,171.5335,171.617,25993.0
2021-06-18 10:20:00,185.02,185.47,184.92,185.17,33375.0,171.5799,171.9972,171.4872,171.719,33375.0
2021-06-18 10:25:00,185.12,185.26,184.92,185.12,26924.0,171.6726,171.8025,171.4872,171.6726,26924.0
2021-06-18 10:30:00,185.06,185.33,184.72,185.28,44709.0,171.617,171.8674,171.3017,171.821,44709.0
2021-06-18 10:35:00,185.26,185.66,185.14,185.6,47387.0,171.8025,172.1734,171.6912,172.1178,47387.0
2021-06-18 10:40:00,185.58,185.8,185.39,185.61,53030.0,172.0992,172.3033,171.923,172.1271,53030.0
2021-06-18 10:45:00,185.61,185.8,185.48,185.58,39177.0,172.1271,172.3033,172.0065,172.0992,39177.0
2021-06-18 10:50:00,185.62,186.12,185.59,185.86,53995.0,172.1363,172.6,172.1085,172.3589,53995.0
2021-06-18 10:55:00,185.82,186.21,185.72,186.11,28950.0,172.3218,172.6835,172.2291,172.5907,28950.0
2021-06-18 11:00:00,186.02,186.26,185.79,186.11,27378.0,172.5073,172.7298,172.294,172.5907,27378.0
2021-06-18 11:05:00,186.19,186.33,185.96,186.33,26220.0,172.6649,172.7948,172.4516,172.7948,26220.0
2021-06-18 11:10:00,186.34,186.55,186.25,186.32,25577.0,172.804,172.9988,172.7206,172.7855,25577.0
2021-06-18 11:15:00,186.24,186.8,186.22,186.48,36532.0,172.7113,173.2306,172.6927,172.9339,36532.0
2021-06-18 11:20:00,186.44,186.7,186.39,186.56,22146.0,172.8968,173.1379,172.8504,173.008,22146.0
2021-06-18 11:25:00,186.57,186.6,186.39,186.45,25660.0,173.0173,173.0451,172.8504,172.906,25660.0
2021-06-18 11:30:00,186.47,186.88,186.37,186.84,18271.0,172.9246,173.3048,172.8318,173.2677,18271.0
2021-06-18 11:35:00,186.82,187.08,186.7,187.03,27193.0,173.2492,173.4903,173.1379,173.4439,27193.0
2021-06-18 11:40:00,187.02,187.21,186.88,187.18,22595.0,173.4346,173.6108,173.3048,173.583,22595.0
2021-06-18 11:45:00,187.18,187.4,187.15,187.28,19874.0,173.583,173.787,173.5552,173.6757,19874.0
2021-06-18 11:50:00,187.28,187.3,186.95,187.05,19254.0,173.6757,173.6943,173.3697,173.4625,19254.0
2021-06-18 11:55:00,187.06,187.15,186.87,186.9,21813.0,173.4717,173.5552,173.2955,173.3233,21813.0
2021-06-18 12:00:00,186.9,186.9,186.55,186.71,21459.0,173.3233,173.3233,172.9988,173.1471,21459.0
2021-06-18 12:05:00,186.71,187.12,186.56,187.05,20358.0,173.1471,173.5274,173.008,173.4625,20358.0
2021-06-18 12:10:00,187.0,187.05,186.8,187.05,19240.0,173.4161,173.4625,173.2306,173.4625,19240.0
2021-06-18 12:15:00,187.04,187.08,186.77,186.84,17241.0,173.4532,173.4903,173.2028,173.2677,17241.0
2021-06-18 12:20:00,186.86,186.98,186.71,186.84,15191.0,173.2863,173.3975,173.1471,173.2677,15191.0
2021-06-18 12:25:00,186.84,187.11,186.82,187.09,11950.0,173.2677,173.5181,173.2492,173.4995,11950.0
2021-06-18 12:30:00,187.06,187.08,186.77,187.0,18965.0,173.4717,173.4903,173.2028,173.4161,18965.0
2021-06-18 12:35:00,186.92,186.95,186.66,186.67,17065.0,173.3419,173.3697,173.1008,173.1101,17065.0
2021-06-18 12:40:00,186.68,186.71,186.39,186.66,30658.0,173.1193,173.1471,172.8504,173.1008,30658.0
2021-06-18 12:45:00,186.66,186.71,186.53,186.71,13629.0,173.1008,173.1471,172.9802,173.1471,13629.0
2021-06-18 12:50:00,186.71,186.89,186.63,186.82,19904.0,173.1471,173.3141,173.073,173.2492,19904.0
2021-06-18 12:55:00,186.81,186.82,186.48,186.65,28849.0,173.2399,173.2492,172.9339,173.0915,28849.0
2021-06-18 13:00:00,186.64,186.64,186.42,186.54,13592.0,173.0822,173.0822,172.8782,172.9895,13592.0
2021-06-18 13:05:00,186.52,186.66,186.44,186.6,11938.0,172.971,173.1008,172.8968,173.0451,11938.0
2021-06-18 13:10:00,186.59,187.01,186.52,186.96,18557.0,173.0359,173.4254,172.971,173.379,18557.0
2021-06-18 13:15:00,186.94,186.96,186.7,186.88,14649.0,173.3604,173.379,173.1379,173.3048,14649.0
2021-06-18 13:20:00,186.88,186.95,186.69,186.76,21446.0,173.3048,173.3697,173.1286,173.1935,21446.0
2021-06-18 13:25:00,186.72,186.74,186.38,186.5,11939.0,173.1564,173.175,172.8411,172.9524,11939.0
2021-06-18 13:30:00,186.49,186.89,186.45,186.86,14657.0,172.9431,173.3141,172.906,173.2863,14657.0
2021-06-18 13:35:00,186.86,187.02,186.75,186.9,17030.0,173.2863,173.4346,173.1842,173.3233,17030.0
2021-06-18 13:40:00,186.93,187.1,186.83,186.84,17647.0,173.3512,173.5088,173.2584,173.2677,17647.0
2021-06-18 13:45:00,186.87,186.9,186.64,186.66,19355.0,173.2955,173.3233,173.0822,173.1008,19355.0
2021-06-18 13:50:00,186.64,186.83,186.52,186.83,15117.0,173.0822,173.2584,172.971,173.2584,15117.0
2021-06-18 13:55:00,186.81,186.93,186.77,186.89,16832.0,173.2399,173.3512,173.2028,173.3141,16832.0
2021-06-18 14:00:00,186.86,187.13,186.65,186.97,19621.0,173.2863,173.5366,173.0915,173.3883,19621.0
2021-06-18 14:05:00,186.93,187.12,186.88,187.02,15006.0,173.3512,173.5274,173.3048,173.4346,15006.0
2021-06-18 14:10:00,187.0,187.2,186.94,187.15,21674.0,173.4161,173.6016,173.3604,173.5552,21674.0
2021-06-18 14:15:00,187.18,187.35,187.16,187.24,21611.0,173.583,173.7407,173.5645,173.6386,21611.0
2021-06-18 14:20:00,187.25,187.31,187.07,187.15,23239.0,173.6479,173.7036,173.481,173.5552,23239.0
2021-06-18 14:25:00,187.12,187.21,186.96,187.15,13559.0,173.5274,173.6108,173.379,173.5552,13559.0
2021-06-18 14:30:00,187.15,187.21,187.02,187.07,15743.0,173.5552,173.6108,173.4346,173.481,15743.0
2021-06-18 14:35:00,187.07,187.12,186.93,187.08,14283.0,173.481,173.5274,173.3512,173.4903,14283.0
2021-06-18 14:40:00,187.06,187.17,186.99,187.03,21970.0,173.4717,173.5737,173.4068,173.4439,21970.0
2021-06-18 14:45:00,187.05,187.15,186.93,186.98,30679.0,173.4625,173.5552,173.3512,173.3975,30679.0
2021-06-18 14:50:00,186.99,187.24,186.99,187.05,24866.0,173.4068,173.6386,173.4068,173.4625,24866.0
2021-06-18 14:55:00,187.06,187.06,186.85,186.99,19218.0,173.4717,173.4717,173.277,173.4068,19218.0
2021-06-18 15:00:00,186.97,187.27,186.83,187.08,23846.0,173.3883,173.6665,173.2584,173.4903,23846.0
2021-06-18 15:05:00,187.07,187.07,186.88,187.0,20712.0,173.481,173.481,173.3048,173.4161,20712.0
2021-06-18 15:10:00,187.01,187.24,186.97,187.16,21471.0,173.4254,173.6386,173.3883,173.5645,21471.0
2021-06-18 15:15:00,187.15,187.29,187.03,187.28,36690.0,173.5552,173.685,173.4439,173.6757,36690.0
2021-06-18 15:20:00,187.28,187.34,187.21,187.28,42019.0,173.6757,173.7314,173.6108,173.6757,42019.0
2021-06-18 15:25:00,187.26,187.27,186.85,186.97,38014.0,173.6572,173.6665,173.277,173.3883,38014.0
2021-06-18 15:30:00,186.97,187.02,186.5,186.56,46446.0,173.3883,173.4346,172.9524,173.008,46446.0
2021-06-18 15:35:00,186.55,187.08,186.5,186.9,65201.0,172.9988,173.4903,172.9524,173.3233,65201.0
2021-06-18 15:40:00,186.9,186.96,186.7,186.9,79481.0,173.3233,173.379,173.1379,173.3233,79481.0
2021-06-18 15:45:00,186.92,187.24,186.6,186.63,108262.0,173.3419,173.6386,173.0451,173.073,108262.0
2021-06-18 15:50:00,186.69,187.43,186.62,187.43,129001.0,173.1286,173.8148,173.0637,173.8148,129001.0
2021-06-18 15:55:00,187.42,187.9,186.84,186.85,442171.0,173.8056,174.2507,173.2677,173.277,442171.0
2021-06-21 09:30:00,187.97,189.07,187.69,188.96,96170.0,174.3156,175.3357,174.056,175.2337,96170.0
2021-06-21 09:35:00,188.95,190.35,188.95,189.57,54251.0,175.2244,176.5227,175.2244,175.7994,54251.0
2021-06-21 09:40:00,189.68,189.83,189.25,189.76,39475.0,175.9014,176.0405,175.5026,175.9756,39475.0
2021-06-21 09:45:00,189.61,189.83,189.17,189.47,30104.0,175.8365,176.0405,175.4285,175.7067,30104.0
2021-06-21 09:50:00,189.47,190.02,189.45,189.77,25723.0,175.7067,176.2167,175.6881,175.9849,25723.0
2021-06-21 09:55:00,189.82,189.82,188.54,188.63,20800.0,176.0312,176.0312,174.8442,174.9277,20800.0
2021-06-21 10:00:00,188.63,188.79,188.3,188.39,21332.0,174.9277,175.0761,174.6216,174.7051,21332.0
2021-06-21 10:05:00,188.46,188.69,188.38,188.69,18608.0,174.77,174.9833,174.6958,174.9833,18608.0
2021-06-21 10:10:00,188.68,188.68,188.16,188.38,25403.0,174.974,174.974,174.4918,174.6958,25403.0
2021-06-21 10:15:00,188.46,189.05,188.46,188.91,31338.0,174.77,175.3172,174.77,175.1873,31338.0
2021-06-21 10:20:00,188.92,189.21,188.91,189.03,20515.0,175.1966,175.4655,175.1873,175.2986,20515.0
2021-06-21 10:25:00,189.05,189.58,189.02,189.55,22027.0,175.3172,175.8087,175.2893,175.7808,22027.0
2021-06-21 10:30:00,189.58,189.74,189.42,189.55,26309.0,175.8087,175.957,175.6603,175.7808,26309.0
2021-06-21 10:35:00,189.62,189.95,189.57,189.9,21975.0,175.8458,176.1518,175.7994,176.1054,21975.0
2021-06-21 10:40:00,189.9,190.01,189.81,189.93,29307.0,176.1054,176.2074,176.022,176.1332,29307.0
2021-06-21 10:45:00,189.9,190.19,189.88,189.98,46061.0,176.1054,176.3744,176.0869,176.1796,46061.0
2021-06-21 10:50:00,189.98,190.05,189.82,189.86,29185.0,176.1796,176.2445,176.0312,176.0683,29185.0
2021-06-21 10:55:00,189.85,190.0,189.7,189.8,20835.0,176.0591,176.1982,175.92,176.0127,20835.0
2021-06-21 11:00:00,189.84,189.87,189.42,189.57,13971.0,176.0498,176.0776,175.6603,175.7994,13971.0
2021-06-21 11:05:00,189.61,189.84,189.61,189.84,17135.0,175.8365,176.0498,175.8365,176.0498,17135.0
2021-06-21 11:10:00,189.87,189.9,189.68,189.82,13932.0,176.0776,176.1054,175.9014,176.0312,13932.0
2021-06-21 11:15:00,189.83,189.95,189.75,189.81,23488.0,176.0405,176.1518,175.9663,176.022,23488.0
2021-06-21 11:20:00,189.81,189.86,189.55,189.74,20666.0,176.022,176.0683,175.7808,175.957,20666.0
2021-06-21 11:25:00,189.75,190.05,189.72,189.92,24508.0,175.9663,176.2445,175.9385,176.124,24508.0
2021-06-21 11:30:00,189.94,190.21,189.94,190.13,18158.0,176.1425,176.3929,176.1425,176.3187,18158.0
2021-06-21 11:35:00,190.14,190.39,190.1,190.35,25545.0,176.328,176.5598,176.2909,176.5227,25545.0
2021-06-21 11:40:00,190.31,190.52,190.28,190.41,25931.0,176.4856,176.6804,176.4578,176.5784,25931.0
2021-06-21 11:45:00,190.41,190.54,190.11,190.24,19847.0,176.5784,176.6989,176.3002,176.4207,19847.0
2021-06-21 11:50:00,190.21,190.21,189.81,189.82,17589.0,176.3929,176.3929,176.022,176.0312,17589.0
2021-06-21 11:55:00,189.82,189.86,189.56,189.58,31539.0,176.0312,176.0683,175.7901,175.8087,31539.0
2021-06-21 12:00:00,189.57,189.65,189.42,189.53,31558.0,175.7994,175.8736,175.6603,175.7623,31558.0
2021-06-21 12:05:00,189.53,189.62,189.23,189.29,21897.0,175.7623,175.8458,175.4841,175.5397,21897.0
2021-06-21 12:10:00,189.28,189.32,189.1,189.15,24861.0,175.5305,175.5676,175.3635,175.4099,24861.0
2021-06-21 12:15:00,189.16,189.35,189.14,189.32,21581.0,175.4192,175.5954,175.4006,175.5676,21581.0
2021-06-21 12:20:00,189.32,189.33,189.19,189.3,13724.0,175.5676,175.5768,175.447,175.549,13724.0
2021-06-21 12:25:00,189.29,189.31,189.1,189.1,11901.0,175.5397,175.5583,175.3635,175.3635,11901.0
2021-06-21 12:30:00,189.12,189.29,189.12,189.19,12921.0,175.3821,175.5397,175.3821,175.447,12921.0
2021-06-21 12:35:00,189.17,189.25,189.11,189.17,12698.0,175.4285,175.5026,175.3728,175.4285,12698.0
2021-06-21 12:40:00,189.16,189.19,189.04,189.06,15574.0,175.4192,175.447,175.3079,175.3264,15574.0
2021-06-21 12:45:00,189.06,189.19,188.94,189.02,25770.0,175.3264,175.447,175.2152,175.2893,25770.0
2021-06-21 12:50:00,189.0,189.07,188.94,189.03,15762.0,175.2708,175.3357,175.2152,175.2986,15762.0
2021-06-21 12:55:00,189.0,189.1,188.94,189.05,9902.0,175.2708,175.3635,175.2152,175.3172,9902.0
2021-06-21 13:00:00,189.02,189.13,189.02,189.04,10350.0,175.2893,175.3914,175.2893,175.3079,10350.0
2021-06-21 13:05:00,189.05,189.21,189.03,189.13,19173.0,175.3172,175.4655,175.2986,175.3914,19173.0
2021-06-21 13:10:00,189.1,189.29,189.0,189.21,15066.0,175.3635,175.5397,175.2708,175.4655,15066.0
2021-06-21 13:15:00,189.21,189.27,189.13,189.24,9933.0,175.4655,175.5212,175.3914,175.4934,9933.0
2021-06-21 13:20:00,189.24,189.26,189.14,189.14,11923.0,175.4934,175.5119,175.4006,175.4006,11923.0
2021-06-21 13:25:00,189.11,189.36,189.1,189.2,15817.0,175.3728,175.6047,175.3635,175.4563,15817.0
2021-06-21 13:30:00,189.2,189.47,189.18,189.38,13537.0,175.4563,175.7067,175.4377,175.6232,13537.0
2021-06-21 13:35:00,189.42,189.46,189.1,189.27,22491.0,175.6603,175.6974,175.3635,175.5212,22491.0
2021-06-21 13:40:00,189.24,189.5,189.2,189.25,29196.0,175.4934,175.7345,175.4563,175.5026,29196.0
2021-06-21 13:45:00,189.26,189.46,189.26,189.29,22500.0,175.5119,175.6974,175.5119,175.5397,22500.0
2021-06-21 13:50:00,189.26,189.42,189.17,189.2,21435.0,175.5119,175.6603,175.4285,175.4563,21435.0
2021-06-21 13:55:00,189.2,189.28,189.16,189.26,9383.0,175.4563,175.5305,175.4192,175.5119,9383.0
2021-06-21 14:00:00,189.22,189.25,189.02,189.08,23174.0,175.4748,175.5026,175.2893,175.345,23174.0
2021-06-21 14:05:00,189.08,189.16,188.91,189.16,14329.0,175.345,175.4192,175.1873,175.4192,14329.0
2021-06-21 14:10:00,189.13,189.26,189.13,189.2,8077.0,175.3914,175.5119,175.3914,175.4563,8077.0
2021-06-21 14:15:00,189.22,189.22,189.0,189.02,13359.0,175.4748,175.4748,175.2708,175.2893,13359.0
2021-06-21 14:20:00,189.01,189.02,188.86,188.98,12534.0,175.2801,175.2893,175.141,175.2523,12534.0
2021-06-21 14:25:00,188.98,189.01,188.84,188.97,8141.0,175.2523,175.2801,175.1224,175.243,8141.0
2021-06-21 14:30:00,188.97,189.06,188.83,188.92,17092.0,175.243,175.3264,175.1131,175.1966,17092.0
2021-06-21 14:35:00,188.94,189.14,188.92,189.12,7775.0,175.2152,175.4006,175.1966,175.3821,7775.0
2021-06-21 14:40:00,189.12,189.25,189.1,189.24,8878.0,175.3821,175.5026,175.3635,175.4934,8878.0
2021-06-21 14:45:00,189.23,189.25,189.13,189.21,7811.0,175.4841,175.5026,175.3914,175.4655,7811.0
2021-06-21 14:50:00,189.21,189.3,189.16,189.29,6109.0,175.4655,175.549,175.4192,175.5397,6109.0
2021-06-21 14:55:00,189.26,189.26,189.1,189.14,20610.0,175.5119,175.5119,175.3635,175.4006,20610.0
2021-06-21 15:00:00,189.11,189.2,189.07,189.17,14034.0,175.3728,175.4563,175.3357,175.4285,14034.0
2021-06-21 15:05:00,189.16,189.32,189.13,189.25,33877.0,175.4192,175.5676,175.3914,175.5026,33877.0
2021-06-21 15:10:00,189.25,189.28,189.12,189.12,10606.0,175.5026,175.5305,175.3821,175.3821,10606.0
2021-06-21 15:15:00,189.12,189.27,189.08,189.21,10644.0,175.3821,175.5212,175.345,175.4655,10644.0
2021-06-21 15:20:00,189.22,189.23,189.05,189.1,23639.0,175.4748,175.4841,175.3172,175.3635,23639.0
2021-06-21 15:25:00,189.14,189.26,189.08,189.18,16893.0,175.4006,175.5119,175.345,175.4377,16893.0
2021-06-21 15:30:00,189.18,189.2,189.04,189.04,47280.0,175.4377,175.4563,175.3079,175.3079,47280.0
2021-06-21 15:35:00,189.06,189.07,188.77,188.91,30692.0,175.3264,175.3357,175.0575,175.1873,30692.0
2021-06-21 15:40:00,188.91,189.05,188.86,188.9,24904.0,175.1873,175.3172,175.141,175.1781,24904.0
2021-06-21 15:45:00,188.91,188.92,188.42,188.45,60982.0,175.1873,175.1966,174.7329,174.7608,60982.0
2021-06-21 15:50:00,188.45,188.89,188.45,188.71,100184.0,174.7608,175.1688,174.7608,175.0019,100184.0
2021-06-21 15:55:00,188.74,189.14,188.39,188.88,379180.0,175.0297,175.4006,174.7051,175.1595,379180.0
2021-06-22 09:30:00,189.92,190.34,189.76,190.27,71351.0,176.124,176.5135,175.9756,176.4485,71351.0
2021-06-22 09:35:00,190.15,190.2,189.57,189.87,29847.0,176.3373,176.3836,175.7994,176.0776,29847.0
2021-06-22 09:40:00,189.9,190.18,189.8,190.08,24488.0,176.1054,176.3651,176.0127,176.2723,24488.0
2021-06-22 09:45:00,190.14,190.47,189.99,190.13,30053.0,176.328,176.634,176.1889,176.3187,30053.0
2021-06-22 09:50:00,190.21,190.5,190.13,190.42,22368.0,176.3929,176.6618,176.3187,176.5877,22368.0
2021-06-22 09:55:00,190.37,190.76,190.2,190.76,30684.0,176.5413,176.903,176.3836,176.903,30684.0
2021-06-22 10:00:00,190.77,191.24,190.77,191.12,27972.0,176.9122,177.3481,176.9122,177.2368,27972.0
2021-06-22 10:05:00,191.18,191.36,190.99,191.21,23213.0,177.2924,177.4594,177.1162,177.3203,23213.0
2021-06-22 10:10:00,191.12,191.17,190.87,191.02,15015.0,177.2368,177.2832,177.005,177.1441,15015.0
2021-06-22 10:15:00,191.02,191.36,191.02,191.05,33350.0,177.1441,177.4594,177.1441,177.1719,33350.0
2021-06-22 10:20:00,191.07,191.17,190.77,190.98,16665.0,177.1904,177.2832,176.9122,177.107,16665.0
2021-06-22 10:25:00,191.06,191.2,190.94,191.1,9320.0,177.1812,177.311,177.0699,177.2183,9320.0
2021-06-22 10:30:00,191.1,191.24,191.02,191.06,13192.0,177.2183,177.3481,177.1441,177.1812,13192.0
2021-06-22 10:35:00,191.08,191.39,190.99,191.39,11795.0,177.1997,177.4872,177.1162,177.4872,11795.0
2021-06-22 10:40:00,191.35,191.73,191.35,191.65,52273.0,177.4501,177.8025,177.4501,177.7283,52273.0
2021-06-22 10:45:00,191.63,192.04,191.63,192.04,144833.0,177.7098,178.09,177.7098,178.09,144833.0
2021-06-22 10:50:00,192.01,192.33,191.93,192.28,96049.0,178.0622,178.3589,177.988,178.3125,96049.0
2021-06-22 10:55:00,192.28,192.42,192.12,192.15,21578.0,178.3125,178.4424,178.1642,178.192,21578.0
2021-06-22 11:00:00,192.14,192.16,191.92,192.16,19382.0,178.1827,178.2013,177.9787,178.2013,19382.0
2021-06-22 11:05:00,192.16,192.22,191.98,192.1,16487.0,178.2013,178.2569,178.0343,178.1456,16487.0
2021-06-22 11:10:00,192.11,192.68,192.11,192.65,37772.0,178.1549,178.6835,178.1549,178.6557,37772.0
2021-06-22 11:15:00,192.63,192.64,192.34,192.45,20352.0,178.6371,178.6464,178.3682,178.4702,20352.0
2021-06-22 11:20:00,192.47,192.6,192.28,192.29,19198.0,178.4887,178.6093,178.3125,178.3218,19198.0
2021-06-22 11:25:00,192.33,192.41,192.13,192.26,12409.0,178.3589,178.4331,178.1734,178.294,12409.0
2021-06-22 11:30:00,192.3,192.31,192.19,192.24,13385.0,178.3311,178.3404,178.2291,178.2754,13385.0
2021-06-22 11:35:00,192.19,192.26,192.04,192.06,13275.0,178.2291,178.294,178.09,178.1085,13275.0
2021-06-22 11:40:00,192.07,192.16,191.9,191.93,16528.0,178.1178,178.2013,177.9601,177.988,16528.0
2021-06-22 11:45:00,191.95,192.0,191.82,191.84,11217.0,178.0065,178.0529,177.886,177.9045,11217.0
2021-06-22 11:50:00,191.84,191.87,191.73,191.77,9250.0,177.9045,177.9323,177.8025,177.8396,9250.0
2021-06-22 11:55:00,191.77,191.84,191.63,191.63,11838.0,177.8396,177.9045,177.7098,177.7098,11838.0
2021-06-22 12:00:00,191.63,191.86,191.61,191.85,15584.0,177.7098,177.923,177.6912,177.9138,15584.0
2021-06-22 12:05:00,191.88,192.01,191.86,191.9,9741.0,177.9416,178.0622,177.923,177.9601,9741.0
2021-06-22 12:10:00,191.9,192.05,191.82,191.83,13218.0,177.9601,178.0992,177.886,177.8952,13218.0
2021-06-22 12:15:00,191.85,191.97,191.73,191.75,10914.0,177.9138,178.0251,177.8025,177.821,10914.0
2021-06-22 12:20:00,191.75,191.76,191.59,191.61,14376.0,177.821,177.8303,177.6727,177.6912,14376.0
2021-06-22 12:25:00,191.6,191.66,191.54,191.59,13033.0,177.6819,177.7376,177.6263,177.6727,13033.0
2021-06-22 12:30:00,191.55,191.58,191.22,191.31,9654.0,177.6356,177.6634,177.3295,177.413,9654.0
2021-06-22 12:35:00,191.29,191.36,191.16,191.36,16777.0,177.3945,177.4594,177.2739,177.4594,16777.0
2021-06-22 12:40:00,191.34,191.52,191.31,191.52,11204.0,177.4408,177.6077,177.413,177.6077,11204.0
2021-06-22 12:45:00,191.52,191.52,191.26,191.4,14645.0,177.6077,177.6077,177.3666,177.4965,14645.0
2021-06-22 12:50:00,191.41,191.42,191.21,191.25,18874.0,177.5057,177.515,177.3203,177.3574,18874.0
2021-06-22 12:55:00,191.27,191.31,191.1,191.15,16982.0,177.3759,177.413,177.2183,177.2646,16982.0
2021-06-22 13:00:00,191.15,191.2,191.03,191.03,18837.0,177.2646,177.311,177.1533,177.1533,18837.0
2021-06-22 13:05:00,191.03,191.17,191.0,191.14,48503.0,177.1533,177.2832,177.1255,177.2553,48503.0
2021-06-22 13:10:00,191.16,191.45,191.15,191.39,17197.0,177.2739,177.5428,177.2646,177.4872,17197.0
2021-06-22 13:15:00,191.42,191.46,191.33,191.46,9132.0,177.515,177.5521,177.4315,177.5521,9132.0
2021-06-22 13:20:00,191.49,191.53,191.4,191.45,7185.0,177.5799,177.617,177.4965,177.5428,7185.0
2021-06-22 13:25:00,191.45,191.66,191.44,191.56,13103.0,177.5428,177.7376,177.5336,177.6448,13103.0
2021-06-22 13:30:00,191.56,191.73,191.51,191.72,13308.0,177.6448,177.8025,177.5985,177.7932,13308.0
2021-06-22 13:35:00,191.73,191.79,191.65,191.67,9307.0,177.8025,177.8581,177.7283,177.7468,9307.0
2021-06-22 13:40:00,191.67,191.79,191.62,191.68,6678.0,177.7468,177.8581,177.7005,177.7561,6678.0
2021-06-22 13:45:00,191.7,191.77,191.62,191.74,11176.0,177.7747,177.8396,177.7005,177.8118,11176.0
2021-06-22 13:50:00,191.84,191.84,191.64,191.78,14454.0,177.9045,177.9045,177.719,177.8489,14454.0
2021-06-22 13:55:00,191.78,191.89,191.74,191.87,7671.0,177.8489,177.9509,177.8118,177.9323,7671.0
2021-06-22 14:00:00,191.86,192.09,191.84,192.03,38352.0,177.923,178.1363,177.9045,178.0807,38352.0
2021-06-22 14:05:00,191.99,192.07,191.94,192.07,11255.0,178.0436,178.1178,177.9972,178.1178,11255.0
2021-06-22 14:10:00,192.04,192.16,191.96,192.06,15014.0,178.09,178.2013,178.0158,178.1085,15014.0
2021-06-22 14:15:00,192.09,192.14,191.99,192.13,10865.0,178.1363,178.1827,178.0436,178.1734,10865.0
2021-06-22 14:20:00,192.17,192.66,192.16,192.28,33445.0,178.2105,178.6649,178.2013,178.3125,33445.0
2021-06-22 14:25:00,192.26,192.3,192.17,192.22,13086.0,178.294,178.3311,178.2105,178.2569,13086.0
2021-06-22 14:30:00,192.29,192.3,192.17,192.19,9229.0,178.3218,178.3311,178.2105,178.2291,9229.0
2021-06-22 14:35:00,192.19,192.35,192.13,192.33,14500.0,178.2291,178.3775,178.1734,178.3589,14500.0
2021-06-22 14:40:00,192.32,192.37,192.16,192.16,9942.0,178.3496,178.396,178.2013,178.2013,9942.0
2021-06-22 14:45:00,192.18,192.26,192.06,192.09,32340.0,178.2198,178.294,178.1085,178.1363,32340.0
2021-06-22 14:50:00,192.1,192.13,191.89,192.06,23090.0,178.1456,178.1734,177.9509,178.1085,23090.0
2021-06-22 14:55:00,192.05,192.15,192.0,192.05,19971.0,178.0992,178.192,178.0529,178.0992,19971.0
2021-06-22 15:00:00,192.07,192.16,192.02,192.15,13706.0,178.1178,178.2013,178.0714,178.192,13706.0
2021-06-22 15:05:00,192.15,192.16,191.99,192.09,19911.0,178.192,178.2013,178.0436,178.1363,19911.0
2021-06-22 15:10:00,192.09,192.33,192.09,192.24,16841.0,178.1363,178.3589,178.1363,178.2754,16841.0
2021-06-22 15:15:00,192.23,192.32,192.16,192.21,17662.0,178.2662,178.3496,178.2013,178.2476,17662.0
2021-06-22 15:20:00,192.21,192.48,192.2,192.48,20378.0,178.2476,178.498,178.2383,178.498,20378.0
2021-06-22 15:25:00,192.49,192.58,192.44,192.49,23203.0,178.5073,178.5907,178.4609,178.5073,23203.0
2021-06-22 15:30:00,192.5,192.54,192.29,192.35,24752.0,178.5166,178.5537,178.3218,178.3775,24752.0
2021-06-22 15:35:00,192.35,192.37,192.13,192.26,33809.0,178.3775,178.396,178.1734,178.294,33809.0
2021-06-22 15:40:00,192.25,192.28,192.14,192.18,29651.0,178.2847,178.3125,178.1827,178.2198,29651.0
2021-06-22 15:45:00,192.18,192.21,192.03,192.05,35281.0,178.2198,178.2476,178.0807,178.0992,35281.0
2021-06-22 15:50:00,192.05,192.25,192.0,192.23,56551.0,178.0992,178.2847,178.0529,178.2662,56551.0
2021-06-22 15:55:00,192.21,192.23,191.63,191.78,213362.0,178.2476,178.2662,177.7098,177.8489,213362.0
2021-06-23 09:30:00,191.15,191.72,190.95,191.26,78204.0,177.2646,177.7932,177.0792,177.3666,78204.0
2021-06-23 09:35:00,191.28,191.46,190.84,191.09,60495.0,177.3852,177.5521,176.9771,177.209,60495.0
2021-06-23 09:40:00,191.13,191.56,190.99,191.55,21799.0,177.2461,177.6448,177.1162,177.6356,21799.0
2021-06-23 09:45:00,191.61,191.75,191.28,191.42,22905.0,177.6912,177.821,177.3852,177.515,22905.0
2021-06-23 09:50:00,191.44,191.52,191.1,191.14,20337.0,177.5336,177.6077,177.2183,177.2553,20337.0
2021-06-23 09:55:00,191.08,191.88,191.06,191.61,20438.0,177.1997,177.9416,177.1812,177.6912,20438.0
2021-06-23 10:00:00,191.63,191.64,191.11,191.33,15305.0,177.7098,177.719,177.2275,177.4315,15305.0
2021-06-23 10:05:00,191.37,191.51,191.13,191.15,18585.0,177.4686,177.5985,177.2461,177.2646,18585.0
2021-06-23 10:10:00,191.14,191.86,191.07,191.81,21531.0,177.2553,177.923,177.1904,177.8767,21531.0
2021-06-23 10:15:00,191.8,192.16,191.74,191.98,26145.0,177.8674,178.2013,177.8118,178.0343,26145.0
2021-06-23 10:20:00,191.99,192.17,191.8,192.09,12633.0,178.0436,178.2105,177.8674,178.1363,12633.0
2021-06-23 10:25:00,192.06,192.07,191.54,191.55,25893.0,178.1085,178.1178,177.6263,177.6356,25893.0
2021-06-23 10:30:00,191.5,191.55,191.27,191.46,16537.0,177.5892,177.6356,177.3759,177.5521,16537.0
2021-06-23 10:35:00,191.45,191.57,191.24,191.42,11609.0,177.5428,177.6541,177.3481,177.515,11609.0
2021-06-23 10:40:00,191.44,191.76,191.44,191.69,8217.0,177.5336,177.8303,177.5336,177.7654,8217.0
2021-06-23 10:45:00,191.71,191.78,191.57,191.71,10719.0,177.7839,177.8489,177.6541,177.7839,10719.0
2021-06-23 10:50:00,191.67,191.84,191.61,191.84,19811.0,177.7468,177.9045,177.6912,177.9045,19811.0
2021-06-23 10:55:00,191.89,192.07,191.86,191.89,16368.0,177.9509,178.1178,177.923,177.9509,16368.0
2021-06-23 11:00:00,191.89,191.94,191.55,191.6,18929.0,177.9509,177.9972,177.6356,177.6819,18929.0
2021-06-23 11:05:00,191.66,191.76,191.45,191.5,15840.0,177.7376,177.8303,177.5428,177.5892,15840.0
2021-06-23 11:10:00,191.47,191.52,191.35,191.46,37136.0,177.5614,177.6077,177.4501,177.5521,37136.0
2021-06-23 11:15:00,191.46,191.53,191.37,191.49,8017.0,177.5521,177.617,177.4686,177.5799,8017.0
2021-06-23 11:20:00,191.51,191.6,191.41,191.58,11050.0,177.5985,177.6819,177.5057,177.6634,11050.0
2021-06-23 11:25:00,191.6,191.71,191.44,191.47,12231.0,177.6819,177.7839,177.5336,177.5614,12231.0
2021-06-23 11:30:00,191.48,191.52,191.35,191.5,13593.0,177.5707,177.6077,177.4501,177.5892,13593.0
2021-06-23 11:35:00,191.5,191.6,191.42,191.46,6453.0,177.5892,177.6819,177.515,177.5521,6453.0
2021-06-23 11:40:00,191.45,191.6,191.37,191.37,22450.0,177.5428,177.6819,177.4686,177.4686,22450.0
2021-06-23 11:45:00,191.37,191.37,191.26,191.31,15170.0,177.4686,177.4686,177.3666,177.413,15170.0
2021-06-23 11:50:00,191.31,191.34,191.25,191.31,10741.0,177.413,177.4408,177.3574,177.413,10741.0
2021-06-23 11:55:00,191.33,191.36,191.13,191.22,10300.0,177.4315,177.4594,177.2461,177.3295,10300.0
2021-06-23 12:00:00,191.23,191.5,191.17,191.45,10278.0,177.3388,177.5892,177.2832,177.5428,10278.0
2021-06-23 12:05:00,191.47,191.65,191.44,191.58,13723.0,177.5614,177.7283,177.5336,177.6634,13723.0
2021-06-23 12:10:00,191.53,191.76,191.44,191.67,16356.0,177.617,177.8303,177.5336,177.7468,16356.0
2021-06-23 12:15:00,191.66,191.77,191.57,191.58,27589.0,177.7376,177.8396,177.6541,177.6634,27589.0
2021-06-23 12:20:00,191.59,191.66,191.49,191.56,31611.0,177.6727,177.7376,177.5799,177.6448,31611.0
2021-06-23 12:25:00,191.53,191.58,191.43,191.56,15971.0,177.617,177.6634,177.5243,177.6448,15971.0
2021-06-23 12:30:00,191.56,191.59,191.46,191.58,10676.0,177.6448,177.6727,177.5521,177.6634,10676.0
2021-06-23 12:35:00,191.59,191.62,191.4,191.46,12171.0,177.6727,177.7005,177.4965,177.5521,12171.0
2021-06-23 12:40:00,191.43,191.49,191.4,191.49,39222.0,177.5243,177.5799,177.4965,177.5799,39222.0
2021-06-23 12:45:00,191.47,191.51,191.4,191.4,5765.0,177.5614,177.5985,177.4965,177.4965,5765.0
2021-06-23 12:50:00,191.46,191.59,191.42,191.58,11471.0,177.5521,177.6727,177.515,177.6634,11471.0
2021-06-23 12:55:00,191.53,191.79,191.52,191.79,7067.0,177.617,177.8581,177.6077,177.8581,7067.0
2021-06-23 13:00:00,191.74,191.86,191.74,191.84,12051.0,177.8118,177.923,177.8118,177.9045,12051.0
2021-06-23 13:05:00,191.89,192.02,191.88,191.99,22134.0,177.9509,178.0714,177.9416,178.0436,22134.0
2021-06-23 13:10:00,192.0,192.02,191.9,191.94,22645.0,178.0529,178.0714,177.9601,177.9972,22645.0
2021-06-23 13:15:00,191.96,192.0,191.9,191.94,7552.0,178.0158,178.0529,177.9601,177.9972,7552.0
2021-06-23 13:20:00,191.94,191.94,191.86,191.91,7378.0,177.9972,177.9972,177.923,177.9694,7378.0
2021-06-23 13:25:00,191.88,191.94,191.82,191.82,11468.0,177.9416,177.9972,177.886,177.886,11468.0
2021-06-23 13:30:00,191.82,191.88,191.77,191.8,10120.0,177.886,177.9416,177.8396,177.8674,10120.0
2021-06-23 13:35:00,191.79,191.84,191.66,191.69,10566.0,177.8581,177.9045,177.7376,177.7654,10566.0
2021-06-23 13:40:00,191.69,191.69,191.5,191.61,12099.0,177.7654,177.7654,177.5892,177.6912,12099.0
2021-06-23 13:45:00,191.61,191.61,191.45,191.55,8804.0,177.6912,177.6912,177.5428,177.6356,8804.0
2021-06-23 13:50:00,191.56,191.56,191.41,191.53,9322.0,177.6448,177.6448,177.5057,177.617,9322.0
2021-06-23 13:55:00,191.49,191.53,191.41,191.5,13801.0,177.5799,177.617,177.5057,177.5892,13801.0
2021-06-23 14:00:00,191.47,191.5,191.36,191.46,14018.0,177.5614,177.5892,177.4594,177.5521,14018.0
2021-06-23 14:05:00,191.48,191.59,191.45,191.55,11415.0,177.5707,177.6727,177.5428,177.6356,11415.0
2021-06-23 14:10:00,191.55,191.66,191.53,191.63,10936.0,177.6356,177.7376,177.617,177.7098,10936.0
2021-06-23 14:15:00,191.62,191.62,191.49,191.55,14673.0,177.7005,177.7005,177.5799,177.6356,14673.0
2021-06-23 14:20:00,191.55,191.66,191.51,191.61,11600.0,177.6356,177.7376,177.5985,177.6912,11600.0
2021-06-23 14:25:00,191.69,191.72,191.6,191.64,13968.0,177.7654,177.7932,177.6819,177.719,13968.0
2021-06-23 14:30:00,191.6,191.7,191.54,191.58,17364.0,177.6819,177.7747,177.6263,177.6634,17364.0
2021-06-23 14:35:00,191.59,191.75,191.56,191.74,11219.0,177.6727,177.821,177.6448,177.8118,11219.0
2021-06-23 14:40:00,191.76,191.77,191.62,191.72,8850.0,177.8303,177.8396,177.7005,177.7932,8850.0
2021-06-23 14:45:00,191.73,191.85,191.71,191.76,11347.0,177.8025,177.9138,177.7839,177.8303,11347.0
2021-06-23 14:50:00,191.78,191.8,191.71,191.76,10460.0,177.8489,177.8674,177.7839,177.8303,10460.0
2021-06-23 14:55:00,191.76,191.87,191.74,191.75,12624.0,177.8303,177.9323,177.8118,177.821,12624.0
2021-06-23 15:00:00,191.75,191.81,191.74,191.78,6971.0,177.821,177.8767,177.8118,177.8489,6971.0
2021-06-23 15:05:00,191.78,191.8,191.67,191.7,13290.0,177.8489,177.8674,177.7468,177.7747,13290.0
2021-06-23 15:10:00,191.7,191.8,191.68,191.69,8795.0,177.7747,177.8674,177.7561,177.7654,8795.0
2021-06-23 15:15:00,191.69,191.72,191.6,191.72,12363.0,177.7654,177.7932,177.6819,177.7932,12363.0
2021-06-23 15:20:00,191.69,191.75,191.57,191.64,11902.0,177.7654,177.821,177.6541,177.719,11902.0
2021-06-23 15:25:00,191.64,191.74,191.54,191.66,19689.0,177.719,177.8118,177.6263,177.7376,19689.0
2021-06-23 15:30:00,191.65,191.78,191.59,191.77,28382.0,177.7283,177.8489,177.6727,177.8396,28382.0
2021-06-23 15:35:00,191.76,191.88,191.68,191.84,23861.0,177.8303,177.9416,177.7561,177.9045,23861.0
2021-06-23 15:40:00,191.84,191.99,191.8,191.92,23724.0,177.9045,178.0436,177.8674,177.9787,23724.0
2021-06-23 15:45:00,191.94,191.94,191.57,191.65,30986.0,177.9972,177.9972,177.6541,177.7283,30986.0
2021-06-23 15:50:00,191.65,191.72,191.29,191.36,47320.0,177.7283,177.7932,177.3945,177.4594,47320.0
2021-06-23 15:55:00,191.36,191.44,191.08,191.14,215247.0,177.4594,177.5336,177.1997,177.2553,215247.0
2021-06-24 09:30:00,192.68,193.09,192.02,192.75,61927.0,178.6835,179.0637,178.0714,178.7484,61927.0
2021-06-24 09:35:00,192.74,192.98,191.82,191.83,19688.0,178.7391,178.9617,177.886,177.8952,19688.0
2021-06-24 09:40:00,191.95,192.25,191.95,192.14,28430.0,178.0065,178.2847,178.0065,178.1827,28430.0
2021-06-24 09:45:00,192.1,192.19,191.82,191.93,27188.0,178.1456,178.2291,177.886,177.988,27188.0
2021-06-24 09:50:00,191.93,192.1,191.61,192.01,38568.0,177.988,178.1456,177.6912,178.0622,38568.0
2021-06-24 09:55:00,191.98,192.23,191.88,191.93,16967.0,178.0343,178.2662,177.9416,177.988,16967.0
2021-06-24 10:00:00,191.93,192.05,191.63,191.97,19774.0,177.988,178.0992,177.7098,178.0251,19774.0
2021-06-24 10:05:00,191.97,192.06,191.55,191.55,12870.0,178.0251,178.1085,177.6356,177.6356,12870.0
2021-06-24 10:10:00,191.58,191.75,191.09,191.11,20720.0,177.6634,177.821,177.209,177.2275,20720.0
2021-06-24 10:15:00,191.11,191.52,190.93,191.4,47370.0,177.2275,177.6077,177.0606,177.4965,47370.0
2021-06-24 10:20:00,191.4,191.82,191.4,191.71,11071.0,177.4965,177.886,177.4965,177.7839,11071.0
2021-06-24 10:25:00,191.67,191.78,191.49,191.77,27214.0,177.7468,177.8489,177.5799,177.8396,27214.0
2021-06-24 10:30:00,191.78,191.98,191.73,191.91,18995.0,177.8489,178.0343,177.8025,177.9694,18995.0
2021-06-24 10:35:00,191.9,192.01,191.77,191.82,12612.0,177.9601,178.0622,177.8396,177.886,12612.0
2021-06-24 10:40:00,191.81,191.86,191.7,191.83,16440.0,177.8767,177.923,177.7747,177.8952,16440.0
2021-06-24 10:45:00,191.84,191.98,191.82,191.9,11940.0,177.9045,178.0343,177.886,177.9601,11940.0
2021-06-24 10:50:00,191.85,191.91,191.5,191.5,34939.0,177.9138,177.9694,177.5892,177.5892,34939.0
2021-06-24 10:55:00,191.5,191.7,191.5,191.65,14059.0,177.5892,177.7747,177.5892,177.7283,14059.0
2021-06-24 11:00:00,191.65,191.77,191.62,191.66,9016.0,177.7283,177.8396,177.7005,177.7376,9016.0
2021-06-24 11:05:00,191.68,191.7,191.48,191.49,12129.0,177.7561,177.7747,177.5707,177.5799,12129.0
2021-06-24 11:10:00,191.47,191.55,191.37,191.52,7731.0,177.5614,177.6356,177.4686,177.6077,7731.0
2021-06-24 11:15:00,191.48,191.49,191.23,191.25,9825.0,177.5707,177.5799,177.3388,177.3574,9825.0
2021-06-24 11:20:00,191.29,191.38,191.2,191.36,12180.0,177.3945,177.4779,177.311,177.4594,12180.0
2021-06-24 11:25:00,191.34,191.35,191.11,191.2,12037.0,177.4408,177.4501,177.2275,177.311,12037.0
2021-06-24 11:30:00,191.25,191.36,191.23,191.33,23088.0,177.3574,177.4594,177.3388,177.4315,23088.0
2021-06-24 11:35:00,191.35,191.42,191.21,191.24,8475.0,177.4501,177.515,177.3203,177.3481,8475.0
2021-06-24 11:40:00,191.25,191.28,191.08,191.22,15186.0,177.3574,177.3852,177.1997,177.3295,15186.0
2021-06-24 11:45:00,191.23,191.29,191.14,191.26,8601.0,177.3388,177.3945,177.2553,177.3666,8601.0
2021-06-24 11:50:00,191.28,191.39,191.27,191.39,8347.0,177.3852,177.4872,177.3759,177.4872,8347.0
2021-06-24 11:55:00,191.44,191.48,191.28,191.31,10676.0,177.5336,177.5707,177.3852,177.413,10676.0
2021-06-24 12:00:00,191.31,191.34,191.14,191.14,11696.0,177.413,177.4408,177.2553,177.2553,11696.0
2021-06-24 12:05:00,191.18,191.22,191.09,191.09,9155.0,177.2924,177.3295,177.209,177.209,9155.0
2021-06-24 12:10:00,191.12,191.29,191.1,191.24,16525.0,177.2368,177.3945,177.2183,177.3481,16525.0
2021-06-24 12:15:00,191.27,191.3,191.14,191.28,9432.0,177.3759,177.4037,177.2553,177.3852,9432.0
2021-06-24 12:20:00,191.26,191.54,191.24,191.54,9061.0,177.3666,177.6263,177.3481,177.6263,9061.0
2021-06-24 12:25:00,191.54,191.66,191.49,191.64,11671.0,177.6263,177.7376,177.5799,177.719,11671.0
2021-06-24 12:30:00,191.65,191.79,191.59,191.77,11632.0,177.7283,177.8581,177.6727,177.8396,11632.0
2021-06-24 12:35:00,191.75,191.82,191.7,191.78,18721.0,177.821,177.886,177.7747,177.8489,18721.0
2021-06-24 12:40:00,191.79,192.07,191.78,192.05,26885.0,177.8581,178.1178,177.8489,178.0992,26885.0
2021-06-24 12:45:00,192.03,192.1,191.89,192.0,132645.0,178.0807,178.1456,177.9509,178.0529,132645.0
2021-06-24 12:50:00,192.05,192.22,192.04,192.22,27555.0,178.0992,178.2569,178.09,178.2569,27555.0
2021-06-24 12:55:00,192.23,192.23,191.98,192.07,10619.0,178.2662,178.2662,178.0343,178.1178,10619.0
2021-06-24 13:00:00,192.08,192.09,191.95,192.02,7085.0,178.1271,178.1363,178.0065,178.0714,7085.0
2021-06-24 13:05:00,192.03,192.07,191.9,192.0,5274.0,178.0807,178.1178,177.9601,178.0529,5274.0
2021-06-24 13:10:00,192.0,192.17,191.95,192.17,9090.0,178.0529,178.2105,178.0065,178.2105,9090.0
2021-06-24 13:15:00,192.15,192.15,191.91,191.91,11915.0,178.192,178.192,177.9694,177.9694,11915.0
2021-06-24 13:20:00,191.94,191.97,191.82,191.84,8740.0,177.9972,178.0251,177.886,177.9045,8740.0
2021-06-24 13:25:00,191.84,191.84,191.7,191.71,5005.0,177.9045,177.9045,177.7747,177.7839,5005.0
2021-06-24 13:30:00,191.7,191.8,191.68,191.78,8310.0,177.7747,177.8674,177.7561,177.8489,8310.0
2021-06-24 13:35:00,191.78,191.82,191.69,191.72,9265.0,177.8489,177.886,177.7654,177.7932,9265.0
2021-06-24 13:40:00,191.72,191.76,191.65,191.75,6579.0,177.7932,177.8303,177.7283,177.821,6579.0
2021-06-24 13:45:00,191.74,191.76,191.65,191.71,19052.0,177.8118,177.8303,177.7283,177.7839,19052.0
2021-06-24 13:50:00,191.73,191.73,191.6,191.69,13902.0,177.8025,177.8025,177.6819,177.7654,13902.0
2021-06-24 13:55:00,191.71,191.94,191.71,191.83,17438.0,177.7839,177.9972,177.7839,177.8952,17438.0
2021-06-24 14:00:00,191.83,191.84,191.66,191.78,9359.0,177.8952,177.9045,177.7376,177.8489,9359.0
2021-06-24 14:05:00,191.78,191.85,191.75,191.83,11355.0,177.8489,177.9138,177.821,177.8952,11355.0
2021-06-24 14:10:00,191.83,191.83,191.66,191.75,9781.0,177.8952,177.8952,177.7376,177.821,9781.0
2021-06-24 14:15:00,191.73,191.8,191.71,191.77,6705.0,177.8025,177.8674,177.7839,177.8396,6705.0
2021-06-24 14:20:00,191.78,191.85,191.78,191.83,10090.0,177.8489,177.9138,177.8489,177.8952,10090.0
2021-06-24 14:25:00,191.84,191.93,191.82,191.91,49609.0,177.9045,177.988,177.886,177.9694,49609.0
2021-06-24 14:30:00,191.91,191.93,191.73,191.85,11207.0,177.9694,177.988,177.8025,177.9138,11207.0
2021-06-24 14:35:00,191.87,191.88,191.76,191.78,8052.0,177.9323,177.9416,177.8303,177.8489,8052.0
2021-06-24 14:40:00,191.77,191.89,191.7,191.89,13431.0,177.8396,177.9509,177.7747,177.9509,13431.0
2021-06-24 14:45:00,191.89,191.94,191.81,191.84,9486.0,177.9509,177.9972,177.8767,177.9045,9486.0
2021-06-24 14:50:00,191.84,191.86,191.78,191.84,10307.0,177.9045,177.923,177.8489,177.9045,10307.0
2021-06-24 14:55:00,191.83,191.92,191.8,191.92,10926.0,177.8952,177.9787,177.8674,177.9787,10926.0
2021-06-24 15:00:00,191.91,191.96,191.73,191.76,18768.0,177.9694,178.0158,177.8025,177.8303,18768.0
2021-06-24 15:05:00,191.75,191.79,191.66,191.68,8193.0,177.821,177.8581,177.7376,177.7561,8193.0
2021-06-24 15:10:00,191.68,191.76,191.66,191.72,7914.0,177.7561,177.8303,177.7376,177.7932,7914.0
2021-06-24 15:15:00,191.73,191.9,191.7,191.84,8716.0,177.8025,177.9601,177.7747,177.9045,8716.0
2021-06-24 15:20:00,191.84,191.89,191.73,191.77,12534.0,177.9045,177.9509,177.8025,177.8396,12534.0
2021-06-24 15:25:00,191.78,191.82,191.74,191.78,16293.0,177.8489,177.886,177.8118,177.8489,16293.0
2021-06-24 15:30:00,191.78,191.9,191.77,191.87,14643.0,177.8489,177.9601,177.8396,177.9323,14643.0
2021-06-24 15:35:00,191.85,191.93,191.81,191.81,28762.0,177.9138,177.988,177.8767,177.8767,28762.0
2021-06-24 15:40:00,191.82,191.98,191.82,191.9,25536.0,177.886,178.0343,177.886,177.9601,25536.0
2021-06-24 15:45:00,191.9,191.91,191.79,191.82,30444.0,177.9601,177.9694,177.8581,177.886,30444.0
2021-06-24 15:50:00,191.78,191.84,191.66,191.77,63552.0,177.8489,177.9045,177.7376,177.8396,63552.0
2021-06-24 15:55:00,191.79,191.8,191.6,191.74,99061.0,177.8581,177.8674,177.6819,177.8118,99061.0
2021-06-25 09:30:00,192.12,192.86,192.04,192.69,57126.0,178.1642,178.8504,178.09,178.6928,57126.0
2021-06-25 09:35:00,192.56,192.56,191.89,192.33,17943.0,178.5722,178.5722,177.9509,178.3589,17943.0
2021-06-25 09:40:00,192.31,192.45,191.85,192.0,13301.0,178.3404,178.4702,177.9138,178.0529,13301.0
2021-06-25 09:45:00,192.05,192.5,192.04,192.48,15160.0,178.0992,178.5166,178.09,178.498,15160.0
2021-06-25 09:50:00,192.5,192.52,192.28,192.35,13886.0,178.5166,178.5351,178.3125,178.3775,13886.0
2021-06-25 09:55:00,192.36,192.59,192.31,192.45,17384.0,178.3867,178.6,178.3404,178.4702,17384.0
2021-06-25 10:00:00,192.4,192.45,192.16,192.45,14258.0,178.4238,178.4702,178.2013,178.4702,14258.0
2021-06-25 10:05:00,192.41,192.5,192.28,192.37,22560.0,178.4331,178.5166,178.3125,178.396,22560.0
2021-06-25 10:10:00,192.37,192.48,192.1,192.1,16137.0,178.396,178.498,178.1456,178.1456,16137.0
2021-06-25 10:15:00,192.11,192.13,191.89,192.03,14085.0,178.1549,178.1734,177.9509,178.0807,14085.0
2021-06-25 10:20:00,192.06,192.23,192.06,192.09,10099.0,178.1085,178.2662,178.1085,178.1363,10099.0
2021-06-25 10:25:00,192.09,192.16,191.94,192.06,11297.0,178.1363,178.2013,177.9972,178.1085,11297.0
2021-06-25 10:30:00,192.06,192.1,191.96,192.09,8275.0,178.1085,178.1456,178.0158,178.1363,8275.0
2021-06-25 10:35:00,192.11,192.11,191.97,192.03,7525.0,178.1549,178.1549,178.0251,178.0807,7525.0
2021-06-25 10:40:00,192.05,192.13,191.85,191.86,8376.0,178.0992,178.1734,177.9138,177.923,8376.0
2021-06-25 10:45:00,191.85,192.03,191.85,192.0,8196.0,177.9138,178.0807,177.9138,178.0529,8196.0
2021-06-25 10:50:00,191.99,192.1,191.9,191.9,13949.0,178.0436,178.1456,177.9601,177.9601,13949.0
2021-06-25 10:55:00,191.87,192.0,191.66,191.78,21723.0,177.9323,178.0529,177.7376,177.8489,21723.0
2021-06-25 11:00:00,191.79,191.79,191.59,191.64,24223.0,177.8581,177.8581,177.6727,177.719,24223.0
2021-06-25 11:05:00,191.63,191.65,191.43,191.59,10946.0,177.7098,177.7283,177.5243,177.6727,10946.0
2021-06-25 11:10:00,191.63,191.79,191.59,191.77,12729.0,177.7098,177.8581,177.6727,177.8396,12729.0
2021-06-25 11:15:00,191.74,191.88,191.71,191.79,5962.0,177.8118,177.9416,177.7839,177.8581,5962.0
2021-06-25 11:20:00,191.79,191.99,191.76,191.8,10086.0,177.8581,178.0436,177.8303,177.8674,10086.0
2021-06-25 11:25:00,191.81,192.07,191.79,192.0,11435.0,177.8767,178.1178,177.8581,178.0529,11435.0
2021-06-25 11:30:00,192.0,192.0,191.87,191.99,9362.0,178.0529,178.0529,177.9323,178.0436,9362.0
2021-06-25 11:35:00,191.98,192.02,191.88,191.99,8330.0,178.0343,178.0714,177.9416,178.0436,8330.0
2021-06-25 11:40:00,192.0,192.02,191.77,191.84,8786.0,178.0529,178.0714,177.8396,177.9045,8786.0
2021-06-25 11:45:00,191.85,191.9,191.79,191.81,6960.0,177.9138,177.9601,177.8581,177.8767,6960.0
2021-06-25 11:50:00,191.8,191.88,191.67,191.68,14285.0,177.8674,177.9416,177.7468,177.7561,14285.0
2021-06-25 11:55:00,191.69,191.73,191.64,191.67,12534.0,177.7654,177.8025,177.719,177.7468,12534.0
2021-06-25 12:00:00,191.66,191.73,191.65,191.7,7113.0,177.7376,177.8025,177.7283,177.7747,7113.0
2021-06-25 12:05:00,191.7,191.74,191.56,191.56,9168.0,177.7747,177.8118,177.6448,177.6448,9168.0
2021-06-25 12:10:00,191.58,191.62,191.53,191.61,10921.0,177.6634,177.7005,177.617,177.6912,10921.0
2021-06-25 12:15:00,191.61,191.62,191.43,191.52,13046.0,177.6912,177.7005,177.5243,177.6077,13046.0
2021-06-25 12:20:00,191.52,191.64,191.44,191.44,9700.0,177.6077,177.719,177.5336,177.5336,9700.0
2021-06-25 12:25:00,191.44,191.64,191.42,191.59,13601.0,177.5336,177.719,177.515,177.6727,13601.0
2021-06-25 12:30:00,191.59,191.73,191.54,191.72,27870.0,177.6727,177.8025,177.6263,177.7932,27870.0
2021-06-25 12:35:00,191.72,191.72,191.43,191.57,14127.0,177.7932,177.7932,177.5243,177.6541,14127.0
2021-06-25 12:40:00,191.53,191.55,191.4,191.43,6804.0,177.617,177.6356,177.4965,177.5243,6804.0
2021-06-25 12:45:00,191.43,191.5,191.4,191.4,9824.0,177.5243,177.5892,177.4965,177.4965,9824.0
2021-06-25 12:50:00,191.42,191.48,191.35,191.48,9959.0,177.515,177.5707,177.4501,177.5707,9959.0
2021-06-25 12:55:00,191.48,191.48,191.32,191.39,11998.0,177.5707,177.5707,177.4223,177.4872,11998.0
2021-06-25 13:00:00,191.35,191.37,191.3,191.31,8295.0,177.4501,177.4686,177.4037,177.413,8295.0
2021-06-25 13:05:00,191.31,191.44,191.31,191.33,11313.0,177.413,177.5336,177.413,177.4315,11313.0
2021-06-25 13:10:00,191.31,191.53,191.2,191.53,23808.0,177.413,177.617,177.311,177.617,23808.0
2021-06-25 13:15:00,191.56,191.59,191.41,191.44,30496.0,177.6448,177.6727,177.5057,177.5336,30496.0
2021-06-25 13:20:00,191.41,191.58,191.39,191.51,33473.0,177.5057,177.6634,177.4872,177.5985,33473.0
2021-06-25 13:25:00,191.49,191.49,191.33,191.49,13505.0,177.5799,177.5799,177.4315,177.5799,13505.0
2021-06-25 13:30:00,191.48,191.64,191.47,191.59,7196.0,177.5707,177.719,177.5614,177.6727,7196.0
2021-06-25 13:35:00,191.62,191.64,191.57,191.63,12415.0,177.7005,177.719,177.6541,177.7098,12415.0
2021-06-25 13:40:00,191.63,191.77,191.62,191.77,11292.0,177.7098,177.8396,177.7005,177.8396,11292.0
2021-06-25 13:45:00,191.8,191.83,191.73,191.78,8506.0,177.8674,177.8952,177.8025,177.8489,8506.0
2021-06-25 13:50:00,191.79,191.89,191.77,191.88,10089.0,177.8581,177.9509,177.8396,177.9416,10089.0
2021-06-25 13:55:00,191.86,192.0,191.86,191.95,6136.0,177.923,178.0529,177.923,178.0065,6136.0
2021-06-25 14:00:00,191.95,192.15,191.92,192.14,9013.0,178.0065,178.192,177.9787,178.1827,9013.0
2021-06-25 14:05:00,192.11,192.11,192.0,192.03,10381.0,178.1549,178.1549,178.0529,178.0807,10381.0
2021-06-25 14:10:00,192.02,192.06,191.94,192.03,6682.0,178.0714,178.1085,177.9972,178.0807,6682.0
2021-06-25 14:15:00,192.03,192.08,191.93,192.03,6508.0,178.0807,178.1271,177.988,178.0807,6508.0
2021-06-25 14:20:00,192.0,192.06,191.94,191.96,5050.0,178.0529,178.1085,177.9972,178.0158,5050.0
2021-06-25 14:25:00,191.97,191.97,191.79,191.81,6936.0,178.0251,178.0251,177.8581,177.8767,6936.0
2021-06-25 14:30:00,191.79,191.79,191.68,191.76,8347.0,177.8581,177.8581,177.7561,177.8303,8347.0
2021-06-25 14:35:00,191.77,191.81,191.72,191.79,5959.0,177.8396,177.8767,177.7932,177.8581,5959.0
2021-06-25 14:40:00,191.78,191.87,191.76,191.84,12905.0,177.8489,177.9323,177.8303,177.9045,12905.0
2021-06-25 14:45:00,191.83,191.91,191.81,191.83,6400.0,177.8952,177.9694,177.8767,177.8952,6400.0
2021-06-25 14:50:00,191.83,191.93,191.77,191.86,8395.0,177.8952,177.988,177.8396,177.923,8395.0
2021-06-25 14:55:00,191.86,191.91,191.76,191.87,6912.0,177.923,177.9694,177.8303,177.9323,6912.0
2021-06-25 15:00:00,191.89,192.04,191.89,192.04,9005.0,177.9509,178.09,177.9509,178.09,9005.0
2021-06-25 15:05:00,192.04,192.25,192.0,192.17,18549.0,178.09,178.2847,178.0529,178.2105,18549.0
2021-06-25 15:10:00,192.16,192.18,192.03,192.17,14959.0,178.2013,178.2198,178.0807,178.2105,14959.0
2021-06-25 15:15:00,192.16,192.39,192.14,192.28,18223.0,178.2013,178.4145,178.1827,178.3125,18223.0
2021-06-25 15:20:00,192.28,192.32,192.2,192.22,24710.0,178.3125,178.3496,178.2383,178.2569,24710.0
2021-06-25 15:25:00,192.21,192.33,192.18,192.26,19472.0,178.2476,178.3589,178.2198,178.294,19472.0
2021-06-25 15:30:00,192.28,192.31,192.05,192.08,27690.0,178.3125,178.3404,178.0992,178.1271,27690.0
2021-06-25 15:35:00,192.09,192.42,192.08,192.29,43095.0,178.1363,178.4424,178.1271,178.3218,43095.0
2021-06-25 15:40:00,192.35,192.56,192.19,192.24,36485.0,178.3775,178.5722,178.2291,178.2754,36485.0
2021-06-25 15:45:00,192.24,192.42,192.2,192.31,41682.0,178.2754,178.4424,178.2383,178.3404,41682.0
2021-06-25 15:50:00,192.36,192.85,192.29,192.74,126050.0,178.3867,178.8411,178.3218,178.7391,126050.0
2021-06-25 15:55:00,192.72,192.77,192.36,192.66,227875.0,178.7206,178.7669,178.3867,178.6649,227875.0
2021-06-28 09:30:00,192.59,193.13,191.76,192.2,60263.0,178.6,179.1008,177.8303,178.2383,60263.0
2021-06-28 09:35:00,192.19,192.23,191.49,191.61,25011.0,178.2291,178.2662,177.5799,177.6912,25011.0
2021-06-28 09:40:00,191.64,191.99,191.37,191.98,23383.0,177.719,178.0436,177.4686,178.0343,23383.0
2021-06-28 09:45:00,191.99,192.07,191.6,191.71,40808.0,178.0436,178.1178,177.6819,177.7839,40808.0
2021-06-28 09:50:00,191.7,192.65,191.63,192.63,22906.0,177.7747,178.6557,177.7098,178.6371,22906.0
2021-06-28 09:55:00,192.71,193.18,192.7,192.95,24903.0,178.7113,179.1472,178.702,178.9339,24903.0
2021-06-28 10:00:00,192.92,193.19,192.73,192.98,25266.0,178.906,179.1564,178.7298,178.9617,25266.0
2021-06-28 10:05:00,192.94,192.94,192.71,192.75,23054.0,178.9246,178.9246,178.7113,178.7484,23054.0
2021-06-28 10:10:00,192.74,192.94,192.49,192.5,25989.0,178.7391,178.9246,178.5073,178.5166,25989.0
2021-06-28 10:15:00,192.49,192.56,192.27,192.53,17505.0,178.5073,178.5722,178.3033,178.5444,17505.0
2021-06-28 10:20:00,192.56,192.97,192.44,192.91,20139.0,178.5722,178.9524,178.4609,178.8968,20139.0
2021-06-28 10:25:00,192.89,193.28,192.89,193.21,21125.0,178.8782,179.2399,178.8782,179.175,21125.0
2021-06-28 10:30:00,193.21,193.25,192.9,193.06,18338.0,179.175,179.2121,178.8875,179.0359,18338.0
2021-06-28 10:35:00,193.06,193.11,192.83,193.11,14309.0,179.0359,179.0822,178.8226,179.0822,14309.0
2021-06-28 10:40:00,193.1,193.23,193.0,193.23,21095.0,179.073,179.1935,178.9802,179.1935,21095.0
2021-06-28 10:45:00,193.23,193.23,192.84,192.86,22740.0,179.1935,179.1935,178.8319,178.8504,22740.0
2021-06-28 10:50:00,192.88,193.1,192.87,193.1,20208.0,178.869,179.073,178.8597,179.073,20208.0
2021-06-28 10:55:00,193.16,193.2,192.95,193.07,12651.0,179.1286,179.1657,178.9339,179.0452,12651.0
2021-06-28 11:00:00,193.08,193.17,192.92,193.17,11321.0,179.0544,179.1379,178.906,179.1379,11321.0
2021-06-28 11:05:00,193.17,193.29,193.08,193.28,21812.0,179.1379,179.2492,179.0544,179.2399,21812.0
2021-06-28 11:10:00,193.27,193.32,193.14,193.31,17772.0,179.2306,179.277,179.1101,179.2677,17772.0
2021-06-28 11:15:00,193.32,193.42,193.21,193.38,13547.0,179.277,179.3697,179.175,179.3326,13547.0
2021-06-28 11:20:00,193.37,193.65,193.33,193.64,29980.0,179.3234,179.583,179.2863,179.5737,29980.0
2021-06-28 11:25:00,193.64,193.89,193.62,193.63,34395.0,179.5737,179.8056,179.5552,179.5645,34395.0
2021-06-28 11:30:00,193.63,193.74,193.43,193.71,16372.0,179.5645,179.6665,179.379,179.6387,16372.0
2021-06-28 11:35:00,193.67,193.89,193.56,193.89,15128.0,179.6016,179.8056,179.4996,179.8056,15128.0
2021-06-28 11:40:00,193.89,193.94,193.79,193.93,18739.0,179.8056,179.852,179.7128,179.8427,18739.0
2021-06-28 11:45:00,193.93,194.09,193.84,194.04,42104.0,179.8427,179.9911,179.7592,179.9447,42104.0
2021-06-28 11:50:00,194.03,194.17,194.0,194.02,18417.0,179.9354,180.0652,179.9076,179.9261,18417.0
2021-06-28 11:55:00,194.02,194.07,193.88,193.93,16665.0,179.9261,179.9725,179.7963,179.8427,16665.0
2021-06-28 12:00:00,193.95,193.99,193.78,193.81,10452.0,179.8612,179.8983,179.7036,179.7314,10452.0
2021-06-28 12:05:00,193.81,193.89,193.77,193.89,16367.0,179.7314,179.8056,179.6943,179.8056,16367.0
2021-06-28 12:10:00,193.91,193.92,193.62,193.62,9703.0,179.8241,179.8334,179.5552,179.5552,9703.0
2021-06-28 12:15:00,193.62,193.68,193.55,193.59,8800.0,179.5552,179.6108,179.4903,179.5274,8800.0
2021-06-28 12:20:00,193.57,193.57,193.3,193.37,10542.0,179.5088,179.5088,179.2584,179.3234,10542.0
2021-06-28 12:25:00,193.38,193.4,193.12,193.23,7720.0,179.3326,179.3512,179.0915,179.1935,7720.0
2021-06-28 12:30:00,193.23,193.31,193.15,193.31,24824.0,179.1935,179.2677,179.1193,179.2677,24824.0
2021-06-28 12:35:00,193.31,193.31,193.14,193.2,4466.0,179.2677,179.2677,179.1101,179.1657,4466.0
2021-06-28 12:40:00,193.18,193.23,193.03,193.16,11178.0,179.1472,179.1935,179.0081,179.1286,11178.0
2021-06-28 12:45:00,193.18,193.25,193.05,193.21,6386.0,179.1472,179.2121,179.0266,179.175,6386.0
2021-06-28 12:50:00,193.22,193.23,193.13,193.13,6580.0,179.1843,179.1935,179.1008,179.1008,6580.0
2021-06-28 12:55:00,193.13,193.22,193.08,193.14,8772.0,179.1008,179.1843,179.0544,179.1101,8772.0
2021-06-28 13:00:00,193.13,193.18,193.04,193.1,10533.0,179.1008,179.1472,179.0173,179.073,10533.0
2021-06-28 13:05:00,193.1,193.11,192.92,192.92,13092.0,179.073,179.0822,178.906,178.906,13092.0
2021-06-28 13:10:00,192.91,193.0,192.87,192.89,5378.0,178.8968,178.9802,178.8597,178.8782,5378.0
2021-06-28 13:15:00,192.84,192.94,192.84,192.91,6759.0,178.8319,178.9246,178.8319,178.8968,6759.0
2021-06-28 13:20:00,192.92,192.96,192.78,192.83,7629.0,178.906,178.9431,178.7762,178.8226,7629.0
2021-06-28 13:25:00,192.79,192.88,192.76,192.82,10025.0,178.7855,178.869,178.7577,178.8133,10025.0
2021-06-28 13:30:00,192.82,192.97,192.77,192.89,12548.0,178.8133,178.9524,178.7669,178.8782,12548.0
2021-06-28 13:35:00,192.87,193.05,192.84,192.86,12244.0,178.8597,179.0266,178.8319,178.8504,12244.0
2021-06-28 13:40:00,192.88,193.03,192.88,193.0,8338.0,178.869,179.0081,178.869,178.9802,8338.0
2021-06-28 13:45:00,192.98,193.08,192.9,193.08,7222.0,178.9617,179.0544,178.8875,179.0544,7222.0
2021-06-28 13:50:00,193.04,193.16,193.04,193.11,8788.0,179.0173,179.1286,179.0173,179.0822,8788.0
2021-06-28 13:55:00,193.1,193.27,193.07,193.25,5620.0,179.073,179.2306,179.0452,179.2121,5620.0
2021-06-28 14:00:00,193.25,193.43,193.22,193.36,7996.0,179.2121,179.379,179.1843,179.3141,7996.0
2021-06-28 14:05:00,193.37,193.42,193.3,193.39,8582.0,179.3234,179.3697,179.2584,179.3419,8582.0
2021-06-28 14:10:00,193.41,193.45,193.37,193.4,8368.0,179.3605,179.3975,179.3234,179.3512,8368.0
2021-06-28 14:15:00,193.4,193.5,193.37,193.42,12606.0,179.3512,179.4439,179.3234,179.3697,12606.0
2021-06-28 14:20:00,193.42,193.54,193.41,193.47,9558.0,179.3697,179.481,179.3605,179.4161,9558.0
2021-06-28 14:25:00,193.46,193.52,193.42,193.51,9494.0,179.4068,179.4625,179.3697,179.4532,9494.0
2021-06-28 14:30:00,193.53,193.54,193.45,193.51,6845.0,179.4717,179.481,179.3975,179.4532,6845.0
2021-06-28 14:35:00,193.5,193.57,193.43,193.53,9461.0,179.4439,179.5088,179.379,179.4717,9461.0
2021-06-28 14:40:00,193.53,193.57,193.45,193.48,14604.0,179.4717,179.5088,179.3975,179.4254,14604.0
2021-06-28 14:45:00,193.5,193.57,193.4,193.56,10916.0,179.4439,179.5088,179.3512,179.4996,10916.0
2021-06-28 14:50:00,193.58,193.61,193.4,193.45,11823.0,179.5181,179.5459,179.3512,179.3975,11823.0
2021-06-28 14:55:00,193.44,193.45,193.26,193.26,7572.0,179.3883,179.3975,179.2213,179.2213,7572.0
2021-06-28 15:00:00,193.25,193.34,193.17,193.25,9514.0,179.2121,179.2955,179.1379,179.2121,9514.0
2021-06-28 15:05:00,193.28,193.29,193.06,193.25,16432.0,179.2399,179.2492,179.0359,179.2121,16432.0
2021-06-28 15:10:00,193.25,193.29,193.05,193.24,11386.0,179.2121,179.2492,179.0266,179.2028,11386.0
2021-06-28 15:15:00,193.25,193.36,193.2,193.27,14173.0,179.2121,179.3141,179.1657,179.2306,14173.0
2021-06-28 15:20:00,193.28,193.4,193.28,193.38,11189.0,179.2399,179.3512,179.2399,179.3326,11189.0
2021-06-28 15:25:00,193.41,193.53,193.41,193.49,10185.0,179.3605,179.4717,179.3605,179.4346,10185.0
2021-06-28 15:30:00,193.48,193.56,193.38,193.41,12526.0,179.4254,179.4996,179.3326,179.3605,12526.0
2021-06-28 15:35:00,193.45,193.55,193.42,193.45,18009.0,179.3975,179.4903,179.3697,179.3975,18009.0
2021-06-28 15:40:00,193.46,193.54,193.36,193.41,25276.0,179.4068,179.481,179.3141,179.3605,25276.0
2021-06-28 15:45:00,193.41,193.52,193.19,193.19,23188.0,179.3605,179.4625,179.1564,179.1564,23188.0
2021-06-28 15:50:00,193.22,193.38,192.98,193.29,42539.0,179.1843,179.3326,178.9617,179.2492,42539.0
2021-06-28 15:55:00,193.29,193.44,192.99,193.18,142759.0,179.2492,179.3883,178.971,179.1472,142759.0
2021-06-29 09:30:00,193.04,194.05,193.04,194.01,55171.0,179.0173,179.954,179.0173,179.9169,55171.0
2021-06-29 09:35:00,193.98,194.42,193.69,194.33,19141.0,179.889,180.2971,179.6201,180.2136,19141.0
2021-06-29 09:40:00,194.32,194.42,193.76,193.86,17869.0,180.2043,180.2971,179.685,179.7778,17869.0
2021-06-29 09:45:00,193.87,194.75,193.83,194.67,24055.0,179.787,180.6031,179.7499,180.5289,24055.0
2021-06-29 09:50:00,194.65,195.12,194.63,195.05,38073.0,180.5104,180.9462,180.4918,180.8813,38073.0
2021-06-29 09:55:00,195.05,195.34,194.93,195.31,24606.0,180.8813,181.1503,180.77,181.1224,24606.0
2021-06-29 10:00:00,195.35,195.5,195.05,195.46,81063.0,181.1595,181.2986,180.8813,181.2615,81063.0
2021-06-29 10:05:00,195.47,195.85,195.45,195.72,38169.0,181.2708,181.6232,181.2523,181.5027,38169.0
2021-06-29 10:10:00,195.64,195.65,195.14,195.27,30613.0,181.4285,181.4377,180.9648,181.0853,30613.0
2021-06-29 10:15:00,195.31,195.46,195.04,195.22,29148.0,181.1224,181.2615,180.872,181.039,29148.0
2021-06-29 10:20:00,195.12,195.42,195.1,195.38,16577.0,180.9462,181.2244,180.9277,181.1873,16577.0
2021-06-29 10:25:00,195.34,195.41,195.07,195.07,26551.0,181.1503,181.2152,180.8999,180.8999,26551.0
2021-06-29 10:30:00,195.09,195.29,195.03,195.13,22687.0,180.9184,181.1039,180.8628,180.9555,22687.0
2021-06-29 10:35:00,195.14,195.33,195.12,195.3,28663.0,180.9648,181.141,180.9462,181.1132,28663.0
2021-06-29 10:40:00,195.28,195.36,195.12,195.12,11896.0,181.0946,181.1688,180.9462,180.9462,11896.0
2021-06-29 10:45:00,195.2,195.29,195.06,195.29,13556.0,181.0204,181.1039,180.8906,181.1039,13556.0
2021-06-29 10:50:00,195.28,195.6,195.22,195.6,15112.0,181.0946,181.3914,181.039,181.3914,15112.0
2021-06-29 10:55:00,195.63,195.7,195.41,195.42,13975.0,181.4192,181.4841,181.2152,181.2244,13975.0
2021-06-29 11:00:00,195.42,195.7,195.41,195.68,19294.0,181.2244,181.4841,181.2152,181.4656,19294.0
2021-06-29 11:05:00,195.66,195.71,195.46,195.46,13382.0,181.447,181.4934,181.2615,181.2615,13382.0
2021-06-29 11:10:00,195.46,195.52,195.31,195.33,16162.0,181.2615,181.3172,181.1224,181.141,16162.0
2021-06-29 11:15:00,195.28,195.35,195.11,195.33,9177.0,181.0946,181.1595,180.937,181.141,9177.0
2021-06-29 11:20:00,195.33,195.45,195.25,195.33,8413.0,181.141,181.2523,181.0668,181.141,8413.0
2021-06-29 11:25:00,195.29,195.4,195.22,195.23,10911.0,181.1039,181.2059,181.039,181.0482,10911.0
2021-06-29 11:30:00,195.21,195.28,194.89,194.89,9528.0,181.0297,181.0946,180.7329,180.7329,9528.0
2021-06-29 11:35:00,194.89,194.94,194.71,194.81,11557.0,180.7329,180.7793,180.566,180.6588,11557.0
2021-06-29 11:40:00,194.81,194.9,194.73,194.75,5404.0,180.6588,180.7422,180.5846,180.6031,5404.0
2021-06-29 11:45:00,194.8,194.89,194.7,194.76,9005.0,180.6495,180.7329,180.5567,180.6124,9005.0
2021-06-29 11:50:00,194.77,194.9,194.67,194.72,8551.0,180.6217,180.7422,180.5289,180.5753,8551.0
2021-06-29 11:55:00,194.79,194.87,194.71,194.74,5846.0,180.6402,180.7144,180.566,180.5938,5846.0
2021-06-29 12:00:00,194.74,194.76,194.55,194.59,9730.0,180.5938,180.6124,180.4176,180.4547,9730.0
2021-06-29 12:05:00,194.59,194.61,194.42,194.59,9257.0,180.4547,180.4733,180.2971,180.4547,9257.0
2021-06-29 12:10:00,194.57,194.57,194.44,194.47,5871.0,180.4362,180.4362,180.3156,180.3435,5871.0
2021-06-29 12:15:00,194.45,194.48,194.3,194.43,7871.0,180.3249,180.3527,180.1858,180.3064,7871.0
2021-06-29 12:20:00,194.38,194.52,194.34,194.5,11287.0,180.26,180.3898,180.2229,180.3713,11287.0
2021-06-29 12:25:00,194.51,194.62,194.49,194.53,11317.0,180.3805,180.4826,180.362,180.3991,11317.0
2021-06-29 12:30:00,194.52,194.61,194.45,194.59,6751.0,180.3898,180.4733,180.3249,180.4547,6751.0
2021-06-29 12:35:00,194.58,194.58,194.34,194.41,12245.0,180.4455,180.4455,180.2229,180.2878,12245.0
2021-06-29 12:40:00,194.47,194.47,194.32,194.38,9344.0,180.3435,180.3435,180.2043,180.26,9344.0
2021-06-29 12:45:00,194.41,194.7,194.37,194.6,14244.0,180.2878,180.5567,180.2507,180.464,14244.0
2021-06-29 12:50:00,194.62,194.71,194.58,194.6,12051.0,180.4826,180.566,180.4455,180.464,12051.0
2021-06-29 12:55:00,194.59,194.6,194.43,194.5,12852.0,180.4547,180.464,180.3064,180.3713,12852.0
2021-06-29 13:00:00,194.51,194.6,194.41,194.41,5497.0,180.3805,180.464,180.2878,180.2878,5497.0
2021-06-29 13:05:00,194.44,194.52,194.4,194.4,5429.0,180.3156,180.3898,180.2785,180.2785,5429.0
2021-06-29 13:10:00,194.41,194.57,194.36,194.54,11316.0,180.2878,180.4362,180.2414,180.4084,11316.0
2021-06-29 13:15:00,194.53,194.55,194.33,194.34,7915.0,180.3991,180.4176,180.2136,180.2229,7915.0
2021-06-29 13:20:00,194.34,194.39,194.22,194.22,8831.0,180.2229,180.2693,180.1116,180.1116,8831.0
2021-06-29 13:25:00,194.2,194.26,194.13,194.14,19723.0,180.0931,180.1487,180.0282,180.0374,19723.0
2021-06-29 13:30:00,194.14,194.23,194.08,194.16,19159.0,180.0374,180.1209,179.9818,180.056,19159.0
2021-06-29 13:35:00,194.16,194.17,194.05,194.12,18082.0,180.056,180.0652,179.954,180.0189,18082.0
2021-06-29 13:40:00,194.14,194.23,194.09,194.23,12273.0,180.0374,180.1209,179.9911,180.1209,12273.0
2021-06-29 13:45:00,194.21,194.34,194.19,194.29,10678.0,180.1023,180.2229,180.0838,180.1765,10678.0
2021-06-29 13:50:00,194.33,194.35,194.18,194.31,8827.0,180.2136,180.2322,180.0745,180.1951,8827.0
2021-06-29 13:55:00,194.33,194.5,194.3,194.43,9408.0,180.2136,180.3713,180.1858,180.3064,9408.0
2021-06-29 14:00:00,194.41,194.5,194.32,194.48,7186.0,180.2878,180.3713,180.2043,180.3527,7186.0
2021-06-29 14:05:00,194.49,194.61,194.45,194.59,10510.0,180.362,180.4733,180.3249,180.4547,10510.0
2021-06-29 14:10:00,194.62,194.68,194.5,194.59,8682.0,180.4826,180.5382,180.3713,180.4547,8682.0
2021-06-29 14:15:00,194.58,194.59,194.47,194.52,7561.0,180.4455,180.4547,180.3435,180.3898,7561.0
2021-06-29 14:20:00,194.5,194.7,194.49,194.6,9824.0,180.3713,180.5567,180.362,180.464,9824.0
2021-06-29 14:25:00,194.6,194.68,194.54,194.59,9196.0,180.464,180.5382,180.4084,180.4547,9196.0
2021-06-29 14:30:00,194.58,194.68,194.46,194.46,16842.0,180.4455,180.5382,180.3342,180.3342,16842.0
2021-06-29 14:35:00,194.48,194.51,194.31,194.35,11822.0,180.3527,180.3805,180.1951,180.2322,11822.0
2021-06-29 14:40:00,194.37,194.4,194.26,194.38,14083.0,180.2507,180.2785,180.1487,180.26,14083.0
2021-06-29 14:45:00,194.4,194.65,194.39,194.57,13706.0,180.2785,180.5104,180.2693,180.4362,13706.0
2021-06-29 14:50:00,194.56,194.6,194.46,194.58,12442.0,180.4269,180.464,180.3342,180.4455,12442.0
2021-06-29 14:55:00,194.59,194.74,194.58,194.72,10281.0,180.4547,180.5938,180.4455,180.5753,10281.0
2021-06-29 15:00:00,194.73,194.73,194.58,194.63,10591.0,180.5846,180.5846,180.4455,180.4918,10591.0
2021-06-29 15:05:00,194.67,194.74,194.46,194.51,9078.0,180.5289,180.5938,180.3342,180.3805,9078.0
2021-06-29 15:10:00,194.49,194.57,194.4,194.45,12325.0,180.362,180.4362,180.2785,180.3249,12325.0
2021-06-29 15:15:00,194.5,194.5,194.33,194.34,23953.0,180.3713,180.3713,180.2136,180.2229,23953.0
2021-06-29 15:20:00,194.35,194.46,194.35,194.41,10175.0,180.2322,180.3342,180.2322,180.2878,10175.0
2021-06-29 15:25:00,194.39,194.54,194.35,194.46,33562.0,180.2693,180.4084,180.2322,180.3342,33562.0
2021-06-29 15:30:00,194.43,194.62,194.37,194.42,32894.0,180.3064,180.4826,180.2507,180.2971,32894.0
2021-06-29 15:35:00,194.39,194.42,194.27,194.33,16804.0,180.2693,180.2971,180.158,180.2136,16804.0
2021-06-29 15:40:00,194.33,194.36,194.2,194.28,18558.0,180.2136,180.2414,180.0931,180.1673,18558.0
2021-06-29 15:45:00,194.3,194.33,194.16,194.17,27632.0,180.1858,180.2136,180.056,180.0652,27632.0
2021-06-29 15:50:00,194.2,194.4,194.16,194.33,43502.0,180.0931,180.2785,180.056,180.2136,43502.0
2021-06-29 15:55:00,194.34,194.41,194.03,194.19,124788.0,180.2229,180.2878,179.9354,180.0838,124788.0
2021-06-30 09:30:00,194.13,194.97,194.09,194.48,59755.0,180.0282,180.8071,179.9911,180.3527,59755.0
2021-06-30 09:35:00,194.44,195.26,194.44,194.9,41031.0,180.3156,181.0761,180.3156,180.7422,41031.0
2021-06-30 09:40:00,194.95,195.02,194.54,194.74,13911.0,180.7886,180.8535,180.4084,180.5938,13911.0
2021-06-30 09:45:00,194.62,194.65,194.37,194.58,12916.0,180.4826,180.5104,180.2507,180.4455,12916.0
2021-06-30 09:50:00,194.7,194.83,194.28,194.43,11036.0,180.5567,180.6773,180.1673,180.3064,11036.0
2021-06-30 09:55:00,194.4,194.6,194.34,194.45,11223.0,180.2785,180.464,180.2229,180.3249,11223.0
2021-06-30 10:00:00,194.53,194.76,194.3,194.36,14446.0,180.3991,180.6124,180.1858,180.2414,14446.0
2021-06-30 10:05:00,194.41,194.6,194.2,194.3,24125.0,180.2878,180.464,180.0931,180.1858,24125.0
2021-06-30 10:10:00,194.36,194.61,194.36,194.42,13923.0,180.2414,180.4733,180.2414,180.2971,13923.0
2021-06-30 10:15:00,194.44,194.52,194.33,194.52,10945.0,180.3156,180.3898,180.2136,180.3898,10945.0
2021-06-30 10:20:00,194.49,194.68,194.42,194.48,14508.0,180.362,180.5382,180.2971,180.3527,14508.0
2021-06-30 10:25:00,194.51,194.73,194.49,194.59,13293.0,180.3805,180.5846,180.362,180.4547,13293.0
2021-06-30 10:30:00,194.57,194.75,194.53,194.61,24328.0,180.4362,180.6031,180.3991,180.4733,24328.0
2021-06-30 10:35:00,194.6,194.75,194.57,194.62,6849.0,180.464,180.6031,180.4362,180.4826,6849.0
2021-06-30 10:40:00,194.65,194.77,194.6,194.68,9710.0,180.5104,180.6217,180.464,180.5382,9710.0
2021-06-30 10:45:00,194.67,194.71,194.58,194.7,29143.0,180.5289,180.566,180.4455,180.5567,29143.0
2021-06-30 10:50:00,194.67,194.67,194.45,194.47,21623.0,180.5289,180.5289,180.3249,180.3435,21623.0
2021-06-30 10:55:00,194.45,194.49,194.22,194.22,18995.0,180.3249,180.362,180.1116,180.1116,18995.0
2021-06-30 11:00:00,194.31,194.33,194.1,194.26,17192.0,180.1951,180.2136,180.0003,180.1487,17192.0
2021-06-30 11:05:00,194.28,194.33,194.15,194.23,11003.0,180.1673,180.2136,180.0467,180.1209,11003.0
2021-06-30 11:10:00,194.2,194.24,194.09,194.17,9519.0,180.0931,180.1302,179.9911,180.0652,9519.0
2021-06-30 11:15:00,194.21,194.34,194.12,194.29,13815.0,180.1023,180.2229,180.0189,180.1765,13815.0
2021-06-30 11:20:00,194.26,194.55,194.22,194.48,11169.0,180.1487,180.4176,180.1116,180.3527,11169.0
2021-06-30 11:25:00,194.48,194.54,194.34,194.41,12097.0,180.3527,180.4084,180.2229,180.2878,12097.0
2021-06-30 11:30:00,194.41,194.57,194.4,194.46,11810.0,180.2878,180.4362,180.2785,180.3342,11810.0
2021-06-30 11:35:00,194.51,194.78,194.5,194.6,17073.0,180.3805,180.6309,180.3713,180.464,17073.0
2021-06-30 11:40:00,194.59,194.64,194.54,194.62,8341.0,180.4547,180.5011,180.4084,180.4826,8341.0
2021-06-30 11:45:00,194.65,194.65,194.52,194.52,10108.0,180.5104,180.5104,180.3898,180.3898,10108.0
2021-06-30 11:50:00,194.55,194.66,194.46,194.65,6089.0,180.4176,180.5197,180.3342,180.5104,6089.0
2021-06-30 11:55:00,194.66,194.75,194.61,194.73,10570.0,180.5197,180.6031,180.4733,180.5846,10570.0
2021-06-30 12:00:00,194.7,194.83,194.59,194.74,13171.0,180.5567,180.6773,180.4547,180.5938,13171.0
2021-06-30 12:05:00,194.76,194.79,194.67,194.74,16091.0,180.6124,180.6402,180.5289,180.5938,16091.0
2021-06-30 12:10:00,194.75,194.75,194.63,194.7,11622.0,180.6031,180.6031,180.4918,180.5567,11622.0
2021-06-30 12:15:00,194.7,194.76,194.64,194.75,8121.0,180.5567,180.6124,180.5011,180.6031,8121.0
2021-06-30 12:20:00,194.75,194.75,194.54,194.64,23402.0,180.6031,180.6031,180.4084,180.5011,23402.0
2021-06-30 12:25:00,194.65,194.74,194.57,194.68,8490.0,180.5104,180.5938,180.4362,180.5382,8490.0
2021-06-30 12:30:00,194.65,194.82,194.64,194.78,10740.0,180.5104,180.668,180.5011,180.6309,10740.0
2021-06-30 12:35:00,194.8,194.8,194.64,194.67,10322.0,180.6495,180.6495,180.5011,180.5289,10322.0
2021-06-30 12:40:00,194.67,194.7,194.63,194.65,6116.0,180.5289,180.5567,180.4918,180.5104,6116.0
2021-06-30 12:45:00,194.63,194.7,194.53,194.54,12648.0,180.4918,180.5567,180.3991,180.4084,12648.0
2021-06-30 12:50:00,194.55,194.59,194.41,194.45,6950.0,180.4176,180.4547,180.2878,180.3249,6950.0
2021-06-30 12:55:00,194.45,194.5,194.36,194.36,10706.0,180.3249,180.3713,180.2414,180.2414,10706.0
2021-06-30 13:00:00,194.36,194.44,194.3,194.38,8551.0,180.2414,180.3156,180.1858,180.26,8551.0
2021-06-30 13:05:00,194.37,194.37,194.25,194.28,10576.0,180.2507,180.2507,180.1394,180.1673,10576.0
2021-06-30 13:10:00,194.26,194.27,194.09,194.11,22784.0,180.1487,180.158,179.9911,180.0096,22784.0
2021-06-30 13:15:00,194.12,194.12,193.85,194.06,29858.0,180.0189,180.0189,179.7685,179.9632,29858.0
2021-06-30 13:20:00,194.06,194.15,193.96,194.12,8975.0,179.9632,180.0467,179.8705,180.0189,8975.0
2021-06-30 13:25:00,194.13,194.15,194.05,194.11,4947.0,180.0282,180.0467,179.954,180.0096,4947.0
2021-06-30 13:30:00,194.08,194.14,194.0,194.06,15756.0,179.9818,180.0374,179.9076,179.9632,15756.0
2021-06-30 13:35:00,194.05,194.18,194.02,194.13,9674.0,179.954,180.0745,179.9261,180.0282,9674.0
2021-06-30 13:40:00,194.11,194.16,194.0,194.1,8323.0,180.0096,180.056,179.9076,180.0003,8323.0
2021-06-30 13:45:00,194.1,194.14,193.98,194.05,9072.0,180.0003,180.0374,179.889,179.954,9072.0
2021-06-30 13:50:00,194.04,194.06,193.98,194.06,9576.0,179.9447,179.9632,179.889,179.9632,9576.0
2021-06-30 13:55:00,194.06,194.16,194.03,194.13,6718.0,179.9632,180.056,179.9354,180.0282,6718.0
2021-06-30 14:00:00,194.13,194.18,194.08,194.13,6944.0,180.0282,180.0745,179.9818,180.0282,6944.0
2021-06-30 14:05:00,194.18,194.25,194.09,194.12,7818.0,180.0745,180.1394,179.9911,180.0189,7818.0
2021-06-30 14:10:00,194.12,194.23,194.05,194.23,7406.0,180.0189,180.1209,179.954,180.1209,7406.0
2021-06-30 14:15:00,194.19,194.3,194.12,194.13,10190.0,180.0838,180.1858,180.0189,180.0282,10190.0
2021-06-30 14:20:00,194.15,194.24,194.1,194.22,9841.0,180.0467,180.1302,180.0003,180.1116,9841.0
2021-06-30 14:25:00,194.23,194.32,194.18,194.32,7873.0,180.1209,180.2043,180.0745,180.2043,7873.0
2021-06-30 14:30:00,194.3,194.32,194.2,194.27,10095.0,180.1858,180.2043,180.0931,180.158,10095.0
2021-06-30 14:35:00,194.26,194.3,194.21,194.28,13415.0,180.1487,180.1858,180.1023,180.1673,13415.0
2021-06-30 14:40:00,194.28,194.33,194.2,194.3,12120.0,180.1673,180.2136,180.0931,180.1858,12120.0
2021-06-30 14:45:00,194.3,194.37,194.26,194.33,8596.0,180.1858,180.2507,180.1487,180.2136,8596.0
2021-06-30 14:50:00,194.3,194.33,194.15,194.21,11045.0,180.1858,180.2136,180.0467,180.1023,11045.0
2021-06-30 14:55:00,194.19,194.36,194.19,194.23,11378.0,180.0838,180.2414,180.0838,180.1209,11378.0
2021-06-30 15:00:00,194.22,194.33,194.21,194.31,12380.0,180.1116,180.2136,180.1023,180.1951,12380.0
2021-06-30 15:05:00,194.33,194.38,194.27,194.38,15396.0,180.2136,180.26,180.158,180.26,15396.0
2021-06-30 15:10:00,194.38,194.51,194.38,194.44,11946.0,180.26,180.3805,180.26,180.3156,11946.0
2021-06-30 15:15:00,194.43,194.44,194.29,194.33,17409.0,180.3064,180.3156,180.1765,180.2136,17409.0
2021-06-30 15:20:00,194.36,194.46,194.35,194.42,17585.0,180.2414,180.3342,180.2322,180.2971,17585.0
2021-06-30 15:25:00,194.4,194.43,194.37,194.41,13630.0,180.2785,180.3064,180.2507,180.2878,13630.0
2021-06-30 15:30:00,194.41,194.41,194.25,194.35,28677.0,180.2878,180.2878,180.1394,180.2322,28677.0
2021-06-30 15:35:00,194.35,194.43,194.31,194.34,29444.0,180.2322,180.3064,180.1951,180.2229,29444.0
2021-06-30 15:40:00,194.34,194.38,194.15,194.26,32314.0,180.2229,180.26,180.0467,180.1487,32314.0
2021-06-30 15:45:00,194.25,194.38,194.09,194.09,34846.0,180.1394,180.26,179.9911,179.9911,34846.0
2021-06-30 15:50:00,194.09,194.27,194.02,194.25,63648.0,179.9911,180.158,179.9261,180.1394,63648.0
2021-06-30 15:55:00,194.25,194.29,193.94,193.98,161609.0,180.1394,180.1765,179.852,179.889,161609.0
2021-07-01 09:30:00,194.5,194.83,194.13,194.14,61646.0,180.3713,180.6773,180.0282,180.0374,61646.0
2021-07-01 09:35:00,194.08,194.29,193.87,194.04,27277.0,179.9818,180.1765,179.787,179.9447,27277.0
2021-07-01 09:40:00,193.88,194.05,193.84,193.97,18876.0,179.7963,179.954,179.7592,179.8798,18876.0
2021-07-01 09:45:00,194.05,194.36,194.0,194.25,21842.0,179.954,180.2414,179.9076,180.1394,21842.0
2021-07-01 09:50:00,194.29,194.62,194.19,194.47,24000.0,180.1765,180.4826,180.0838,180.3435,24000.0
2021-07-01 09:55:00,194.42,194.57,194.26,194.47,21821.0,180.2971,180.4362,180.1487,180.3435,21821.0
2021-07-01 10:00:00,194.53,194.58,194.27,194.36,23382.0,180.3991,180.4455,180.158,180.2414,23382.0
2021-07-01 10:05:00,194.39,194.54,194.35,194.53,16795.0,180.2693,180.4084,180.2322,180.3991,16795.0
2021-07-01 10:10:00,194.53,194.61,194.31,194.6,21801.0,180.3991,180.4733,180.1951,180.464,21801.0
2021-07-01 10:15:00,194.64,194.9,194.64,194.86,20976.0,180.5011,180.7422,180.5011,180.7051,20976.0
2021-07-01 10:20:00,194.85,194.94,194.64,194.64,16548.0,180.6958,180.7793,180.5011,180.5011,16548.0
2021-07-01 10:25:00,194.61,194.79,194.61,194.68,21499.0,180.4733,180.6402,180.4733,180.5382,21499.0
2021-07-01 10:30:00,194.68,195.06,194.67,195.06,22503.0,180.5382,180.8906,180.5289,180.8906,22503.0
2021-07-01 10:35:00,195.05,195.24,195.04,195.15,35766.0,180.8813,181.0575,180.872,180.9741,35766.0
2021-07-01 10:40:00,195.15,195.27,195.1,195.25,16680.0,180.9741,181.0853,180.9277,181.0668,16680.0
2021-07-01 10:45:00,195.28,195.43,195.12,195.16,21061.0,181.0946,181.2337,180.9462,180.9833,21061.0
2021-07-01 10:50:00,195.21,195.35,195.14,195.26,15088.0,181.0297,181.1595,180.9648,181.0761,15088.0
2021-07-01 10:55:00,195.25,195.31,195.19,195.25,19340.0,181.0668,181.1224,181.0112,181.0668,19340.0
2021-07-01 11:00:00,195.21,195.24,195.07,195.22,13240.0,181.0297,181.0575,180.8999,181.039,13240.0
2021-07-01 11:05:00,195.25,195.42,195.22,195.36,12789.0,181.0668,181.2244,181.039,181.1688,12789.0
2021-07-01 11:10:00,195.37,195.59,195.32,195.53,17978.0,181.1781,181.3821,181.1317,181.3265,17978.0
2021-07-01 11:15:00,195.51,195.6,195.25,195.36,14674.0,181.3079,181.3914,181.0668,181.1688,14674.0
2021-07-01 11:20:00,195.43,195.45,195.26,195.3,5998.0,181.2337,181.2523,181.0761,181.1132,5998.0
2021-07-01 11:25:00,195.31,195.56,195.3,195.51,15020.0,181.1224,181.3543,181.1132,181.3079,15020.0
2021-07-01 11:30:00,195.53,195.61,195.42,195.49,13827.0,181.3265,181.4006,181.2244,181.2894,13827.0
2021-07-01 11:35:00,195.47,195.55,195.45,195.46,7731.0,181.2708,181.345,181.2523,181.2615,7731.0
2021-07-01 11:40:00,195.46,195.52,195.41,195.49,9134.0,181.2615,181.3172,181.2152,181.2894,9134.0
2021-07-01 11:45:00,195.49,195.53,195.41,195.5,6270.0,181.2894,181.3265,181.2152,181.2986,6270.0
2021-07-01 11:50:00,195.51,195.65,195.48,195.65,8158.0,181.3079,181.4377,181.2801,181.4377,8158.0
2021-07-01 11:55:00,195.7,195.7,195.41,195.43,12254.0,181.4841,181.4841,181.2152,181.2337,12254.0
2021-07-01 12:00:00,195.43,195.58,195.36,195.54,8346.0,181.2337,181.3728,181.1688,181.3357,8346.0
2021-07-01 12:05:00,195.51,195.57,195.5,195.53,5775.0,181.3079,181.3635,181.2986,181.3265,5775.0
2021-07-01 12:10:00,195.53,195.53,195.3,195.3,9254.0,181.3265,181.3265,181.1132,181.1132,9254.0
2021-07-01 12:15:00,195.33,195.39,195.24,195.27,14833.0,181.141,181.1966,181.0575,181.0853,14833.0
2021-07-01 12:20:00,195.27,195.4,195.22,195.4,8193.0,181.0853,181.2059,181.039,181.2059,8193.0
2021-07-01 12:25:00,195.36,195.47,195.36,195.46,7830.0,181.1688,181.2708,181.1688,181.2615,7830.0
2021-07-01 12:30:00,195.44,195.52,195.4,195.44,8149.0,181.243,181.3172,181.2059,181.243,8149.0
2021-07-01 12:35:00,195.46,195.5,195.44,195.46,7170.0,181.2615,181.2986,181.243,181.2615,7170.0
2021-07-01 12:40:00,195.46,195.47,195.38,195.47,8401.0,181.2615,181.2708,181.1873,181.2708,8401.0
2021-07-01 12:45:00,195.47,195.47,195.35,195.39,7332.0,181.2708,181.2708,181.1595,181.1966,7332.0
2021-07-01 12:50:00,195.38,195.52,195.36,195.5,7128.0,181.1873,181.3172,181.1688,181.2986,7128.0
2021-07-01 12:55:00,195.52,195.68,195.52,195.68,6471.0,181.3172,181.4656,181.3172,181.4656,6471.0
2021-07-01 13:00:00,195.66,195.8,195.62,195.78,8253.0,181.447,181.5768,181.4099,181.5583,8253.0
2021-07-01 13:05:00,195.77,195.92,195.73,195.92,7240.0,181.549,181.6881,181.5119,181.6881,7240.0
2021-07-01 13:10:00,195.89,195.93,195.83,195.86,9168.0,181.6603,181.6974,181.6047,181.6325,9168.0
2021-07-01 13:15:00,195.88,195.92,195.84,195.92,9482.0,181.651,181.6881,181.6139,181.6881,9482.0
2021-07-01 13:20:00,195.91,195.95,195.86,195.95,5039.0,181.6788,181.7159,181.6325,181.7159,5039.0
2021-07-01 13:25:00,195.94,196.07,195.91,196.03,14264.0,181.7067,181.8272,181.6788,181.7901,14264.0
2021-07-01 13:30:00,196.05,196.06,195.96,196.04,9040.0,181.8087,181.818,181.7252,181.7994,9040.0
2021-07-01 13:35:00,196.06,196.1,195.97,196.08,15566.0,181.818,181.855,181.7345,181.8365,15566.0
2021-07-01 13:40:00,196.06,196.1,195.96,195.99,8859.0,181.818,181.855,181.7252,181.753,8859.0
2021-07-01 13:45:00,196.0,196.0,195.75,195.81,19587.0,181.7623,181.7623,181.5305,181.5861,19587.0
2021-07-01 13:50:00,195.83,195.92,195.79,195.82,6114.0,181.6047,181.6881,181.5676,181.5954,6114.0
2021-07-01 13:55:00,195.79,195.83,195.7,195.73,8497.0,181.5676,181.6047,181.4841,181.5119,8497.0
2021-07-01 14:00:00,195.73,195.82,195.7,195.73,6868.0,181.5119,181.5954,181.4841,181.5119,6868.0
2021-07-01 14:05:00,195.73,195.91,195.7,195.83,13243.0,181.5119,181.6788,181.4841,181.6047,13243.0
2021-07-01 14:10:00,195.8,195.82,195.73,195.78,10288.0,181.5768,181.5954,181.5119,181.5583,10288.0
2021-07-01 14:15:00,195.82,195.87,195.78,195.83,8862.0,181.5954,181.6418,181.5583,181.6047,8862.0
2021-07-01 14:20:00,195.84,195.89,195.8,195.85,6839.0,181.6139,181.6603,181.5768,181.6232,6839.0
2021-07-01 14:25:00,195.85,195.95,195.85,195.91,6621.0,181.6232,181.7159,181.6232,181.6788,6621.0
2021-07-01 14:30:00,195.95,195.95,195.86,195.9,8544.0,181.7159,181.7159,181.6325,181.6696,8544.0
2021-07-01 14:35:00,195.93,195.94,195.77,195.8,14993.0,181.6974,181.7067,181.549,181.5768,14993.0
2021-07-01 14:40:00,195.77,195.89,195.75,195.86,10842.0,181.549,181.6603,181.5305,181.6325,10842.0
2021-07-01 14:45:00,195.84,195.86,195.76,195.83,9333.0,181.6139,181.6325,181.5397,181.6047,9333.0
2021-07-01 14:50:00,195.83,195.84,195.78,195.78,7812.0,181.6047,181.6139,181.5583,181.5583,7812.0
2021-07-01 14:55:00,195.81,195.87,195.79,195.84,8141.0,181.5861,181.6418,181.5676,181.6139,8141.0
2021-07-01 15:00:00,195.86,195.89,195.82,195.84,9280.0,181.6325,181.6603,181.5954,181.6139,9280.0
2021-07-01 15:05:00,195.84,195.85,195.67,195.78,16431.0,181.6139,181.6232,181.4563,181.5583,16431.0
2021-07-01 15:10:00,195.77,195.82,195.68,195.78,15653.0,181.549,181.5954,181.4656,181.5583,15653.0
2021-07-01 15:15:00,195.78,195.85,195.74,195.8,13535.0,181.5583,181.6232,181.5212,181.5768,13535.0
2021-07-01 15:20:00,195.76,195.85,195.72,195.75,17135.0,181.5397,181.6232,181.5027,181.5305,17135.0
2021-07-01 15:25:00,195.77,195.79,195.63,195.68,12251.0,181.549,181.5676,181.4192,181.4656,12251.0
2021-07-01 15:30:00,195.7,195.81,195.68,195.71,14887.0,181.4841,181.5861,181.4656,181.4934,14887.0
2021-07-01 15:35:00,195.71,195.79,195.67,195.77,17793.0,181.4934,181.5676,181.4563,181.549,17793.0
2021-07-01 15:40:00,195.77,195.83,195.68,195.69,14368.0,181.549,181.6047,181.4656,181.4748,14368.0
2021-07-01 15:45:00,195.69,195.78,195.67,195.74,26704.0,181.4748,181.5583,181.4563,181.5212,26704.0
2021-07-01 15:50:00,195.79,195.93,195.75,195.82,41982.0,181.5676,181.6974,181.5305,181.5954,41982.0
2021-07-01 15:55:00,195.84,195.91,195.74,195.82,98494.0,181.6139,181.6788,181.5212,181.5954,98494.0
2021-07-02 09:30:00,196.39,196.52,196.02,196.52,54391.0,182.124,182.2445,181.7809,182.2445,54391.0
2021-07-02 09:35:00,196.42,196.51,195.85,195.99,21439.0,182.1518,182.2353,181.6232,181.753,21439.0
2021-07-02 09:40:00,195.96,196.19,195.96,196.07,14241.0,181.7252,181.9385,181.7252,181.8272,14241.0
2021-07-02 09:45:00,196.04,196.3,195.91,196.27,20576.0,181.7994,182.0405,181.6788,182.0127,20576.0
2021-07-02 09:50:00,196.24,196.25,195.76,195.86,35030.0,181.9849,181.9942,181.5397,181.6325,35030.0
2021-07-02 09:55:00,195.86,196.04,195.79,195.98,15517.0,181.6325,181.7994,181.5676,181.7438,15517.0
2021-07-02 10:00:00,195.98,196.13,195.81,196.13,41617.0,181.7438,181.8829,181.5861,181.8829,41617.0
2021-07-02 10:05:00,196.13,196.15,195.92,195.95,10619.0,181.8829,181.9014,181.6881,181.7159,10619.0
2021-07-02 10:10:00,195.94,195.96,195.6,195.72,20836.0,181.7067,181.7252,181.3914,181.5027,20836.0
2021-07-02 10:15:00,195.7,195.95,195.7,195.86,12073.0,181.4841,181.7159,181.4841,181.6325,12073.0
2021-07-02 10:20:00,195.91,196.03,195.83,195.96,13732.0,181.6788,181.7901,181.6047,181.7252,13732.0
2021-07-02 10:25:00,195.98,196.06,195.78,195.91,13582.0,181.7438,181.818,181.5583,181.6788,13582.0
2021-07-02 10:30:00,195.94,196.11,195.93,196.01,11587.0,181.7067,181.8643,181.6974,181.7716,11587.0
2021-07-02 10:35:00,195.98,195.98,195.8,195.91,12166.0,181.7438,181.7438,181.5768,181.6788,12166.0
2021-07-02 10:40:00,195.95,196.09,195.9,195.98,10452.0,181.7159,181.8458,181.6696,181.7438,10452.0
2021-07-02 10:45:00,196.0,196.28,196.0,196.27,12455.0,181.7623,182.022,181.7623,182.0127,12455.0
2021-07-02 10:50:00,196.27,196.41,196.18,196.32,13054.0,182.0127,182.1425,181.9292,182.0591,13054.0
2021-07-02 10:55:00,196.32,196.49,196.28,196.36,19495.0,182.0591,182.2167,182.022,182.0962,19495.0
2021-07-02 11:00:00,196.38,196.4,196.03,196.1,19433.0,182.1147,182.1333,181.7901,181.855,19433.0
2021-07-02 11:05:00,196.08,196.29,196.08,196.19,10122.0,181.8365,182.0312,181.8365,181.9385,10122.0
2021-07-02 11:10:00,196.18,196.21,196.01,196.05,15341.0,181.9292,181.9571,181.7716,181.8087,15341.0
2021-07-02 11:15:00,196.08,196.15,196.0,196.03,7930.0,181.8365,181.9014,181.7623,181.7901,7930.0
2021-07-02 11:20:00,196.03,196.05,195.93,195.99,9165.0,181.7901,181.8087,181.6974,181.753,9165.0
2021-07-02 11:25:00,195.97,196.01,195.8,195.97,16828.0,181.7345,181.7716,181.5768,181.7345,16828.0
2021-07-02 11:30:00,195.99,196.07,195.93,195.94,13217.0,181.753,181.8272,181.6974,181.7067,13217.0
2021-07-02 11:35:00,195.96,195.99,195.84,195.84,12943.0,181.7252,181.753,181.6139,181.6139,12943.0
2021-07-02 11:40:00,195.84,195.85,195.71,195.75,13274.0,181.6139,181.6232,181.4934,181.5305,13274.0
2021-07-02 11:45:00,195.77,195.91,195.75,195.87,10285.0,181.549,181.6788,181.5305,181.6418,10285.0
2021-07-02 11:50:00,195.87,195.93,195.85,195.89,13931.0,181.6418,181.6974,181.6232,181.6603,13931.0
2021-07-02 11:55:00,195.89,196.02,195.86,195.91,11101.0,181.6603,181.7809,181.6325,181.6788,11101.0
2021-07-02 12:00:00,195.91,195.97,195.8,195.86,9054.0,181.6788,181.7345,181.5768,181.6325,9054.0
2021-07-02 12:05:00,195.85,195.91,195.85,195.87,6757.0,181.6232,181.6788,181.6232,181.6418,6757.0
2021-07-02 12:10:00,195.89,195.92,195.6,195.62,22198.0,181.6603,181.6881,181.3914,181.4099,22198.0
2021-07-02 12:15:00,195.6,195.77,195.53,195.73,40442.0,181.3914,181.549,181.3265,181.5119,40442.0
2021-07-02 12:20:00,195.72,195.82,195.72,195.77,11429.0,181.5027,181.5954,181.5027,181.549,11429.0
2021-07-02 12:25:00,195.76,195.77,195.63,195.65,14159.0,181.5397,181.549,181.4192,181.4377,14159.0
2021-07-02 12:30:00,195.64,195.72,195.6,195.65,12849.0,181.4285,181.5027,181.3914,181.4377,12849.0
2021-07-02 12:35:00,195.64,195.71,195.42,195.59,35605.0,181.4285,181.4934,181.2244,181.3821,35605.0
2021-07-02 12:40:00,195.59,195.71,195.53,195.62,32606.0,181.3821,181.4934,181.3265,181.4099,32606.0
2021-07-02 12:45:00,195.6,195.68,195.59,195.65,25179.0,181.3914,181.4656,181.3821,181.4377,25179.0
2021-07-02 12:50:00,195.66,195.69,195.61,195.65,34092.0,181.447,181.4748,181.4006,181.4377,34092.0
2021-07-02 12:55:00,195.66,195.88,195.61,195.8,26823.0,181.447,181.651,181.4006,181.5768,26823.0
2021-07-02 13:00:00,195.76,195.84,195.66,195.73,13736.0,181.5397,181.6139,181.447,181.5119,13736.0
2021-07-02 13:05:00,195.69,195.72,195.56,195.6,10994.0,181.4748,181.5027,181.3543,181.3914,10994.0
2021-07-02 13:10:00,195.58,195.6,195.4,195.4,10403.0,181.3728,181.3914,181.2059,181.2059,10403.0
2021-07-02 13:15:00,195.42,195.46,195.3,195.35,18316.0,181.2244,181.2615,181.1132,181.1595,18316.0
2021-07-02 13:20:00,195.35,195.47,195.35,195.4,12659.0,181.1595,181.2708,181.1595,181.2059,12659.0
2021-07-02 13:25:00,195.38,195.46,195.35,195.41,6718.0,181.1873,181.2615,181.1595,181.2152,6718.0
2021-07-02 13:30:00,195.42,195.45,195.32,195.34,8554.0,181.2244,181.2523,181.1317,181.1503,8554.0
2021-07-02 13:35:00,195.32,195.46,195.32,195.38,14920.0,181.1317,181.2615,181.1317,181.1873,14920.0
2021-07-02 13:40:00,195.37,195.45,195.33,195.34,13502.0,181.1781,181.2523,181.141,181.1503,13502.0
2021-07-02 13:45:00,195.33,195.4,195.29,195.4,10862.0,181.141,181.2059,181.1039,181.2059,10862.0
2021-07-02 13:50:00,195.4,195.4,195.32,195.33,9115.0,181.2059,181.2059,181.1317,181.141,9115.0
2021-07-02 13:55:00,195.34,195.38,195.3,195.33,10453.0,181.1503,181.1873,181.1132,181.141,10453.0
2021-07-02 14:00:00,195.33,195.33,195.21,195.26,13360.0,181.141,181.141,181.0297,181.0761,13360.0
2021-07-02 14:05:00,195.27,195.33,195.26,195.3,9645.0,181.0853,181.141,181.0761,181.1132,9645.0
2021-07-02 14:10:00,195.29,195.43,195.29,195.37,15928.0,181.1039,181.2337,181.1039,181.1781,15928.0
2021-07-02 14:15:00,195.37,195.41,195.34,195.39,7144.0,181.1781,181.2152,181.1503,181.1966,7144.0
2021-07-02 14:20:00,195.39,195.63,195.37,195.6,33049.0,181.1966,181.4192,181.1781,181.3914,33049.0
2021-07-02 14:25:00,195.61,195.7,195.58,195.64,55775.0,181.4006,181.4841,181.3728,181.4285,55775.0
2021-07-02 14:30:00,195.61,195.69,195.55,195.65,12514.0,181.4006,181.4748,181.345,181.4377,12514.0
2021-07-02 14:35:00,195.68,195.68,195.55,195.57,10415.0,181.4656,181.4656,181.345,181.3635,10415.0
2021-07-02 14:40:00,195.57,195.58,195.45,195.55,11640.0,181.3635,181.3728,181.2523,181.345,11640.0
2021-07-02 14:45:00,195.59,195.59,195.42,195.48,10186.0,181.3821,181.3821,181.2244,181.2801,10186.0
2021-07-02 14:50:00,195.49,195.56,195.49,195.5,7700.0,181.2894,181.3543,181.2894,181.2986,7700.0
2021-07-02 14:55:00,195.52,195.55,195.44,195.53,23000.0,181.3172,181.345,181.243,181.3265,23000.0
2021-07-02 15:00:00,195.53,195.64,195.51,195.64,10125.0,181.3265,181.4285,181.3079,181.4285,10125.0
2021-07-02 15:05:00,195.62,195.8,195.62,195.73,10381.0,181.4099,181.5768,181.4099,181.5119,10381.0
2021-07-02 15:10:00,195.74,195.82,195.6,195.64,16045.0,181.5212,181.5954,181.3914,181.4285,16045.0
2021-07-02 15:15:00,195.64,195.79,195.64,195.79,12603.0,181.4285,181.5676,181.4285,181.5676,12603.0
2021-07-02 15:20:00,195.78,195.85,195.72,195.81,9980.0,181.5583,181.6232,181.5027,181.5861,9980.0
2021-07-02 15:25:00,195.83,195.91,195.81,195.85,11875.0,181.6047,181.6788,181.5861,181.6232,11875.0
2021-07-02 15:30:00,195.84,195.87,195.74,195.84,22304.0,181.6139,181.6418,181.5212,181.6139,22304.0
2021-07-02 15:35:00,195.83,195.95,195.75,195.95,22932.0,181.6047,181.7159,181.5305,181.7159,22932.0
2021-07-02 15:40:00,195.95,196.01,195.79,195.84,27911.0,181.7159,181.7716,181.5676,181.6139,27911.0
2021-07-02 15:45:00,195.83,195.85,195.74,195.74,29366.0,181.6047,181.6232,181.5212,181.5212,29366.0
2021-07-02 15:50:00,195.76,195.99,195.73,195.86,56954.0,181.5397,181.753,181.5119,181.6325,56954.0
2021-07-02 15:55:00,195.88,195.96,195.65,195.73,111638.0,181.651,181.7252,181.4377,181.5119,111638.0
2021-07-06 09:30:00,195.8,196.38,195.68,196.06,97199.0,181.5768,182.1147,181.4656,181.818,97199.0
2021-07-06 09:35:00,196.08,196.08,195.71,195.83,35157.0,181.8365,181.8365,181.4934,181.6047,35157.0
2021-07-06 09:40:00,195.83,196.1,195.6,196.03,17220.0,181.6047,181.855,181.3914,181.7901,17220.0
2021-07-06 09:45:00,196.03,196.1,195.87,195.87,13746.0,181.7901,181.855,181.6418,181.6418,13746.0
2021-07-06 09:50:00,195.82,195.83,195.47,195.51,13730.0,181.5954,181.6047,181.2708,181.3079,13730.0
2021-07-06 09:55:00,195.49,195.7,195.44,195.46,11037.0,181.2894,181.4841,181.243,181.2615,11037.0
2021-07-06 10:00:00,195.45,195.45,194.88,195.0,19790.0,181.2523,181.2523,180.7237,180.835,19790.0
2021-07-06 10:05:00,195.03,195.11,194.9,195.07,17128.0,180.8628,180.937,180.7422,180.8999,17128.0
2021-07-06 10:10:00,195.01,195.03,194.71,194.71,21971.0,180.8442,180.8628,180.566,180.566,21971.0
2021-07-06 10:15:00,194.74,194.74,194.25,194.35,37438.0,180.5938,180.5938,180.1394,180.2322,37438.0
2021-07-06 10:20:00,194.35,194.44,194.02,194.03,28729.0,180.2322,180.3156,179.9261,179.9354,28729.0
2021-07-06 10:25:00,194.06,194.36,193.77,194.24,16261.0,179.9632,180.2414,179.6943,180.1302,16261.0
2021-07-06 10:30:00,194.27,194.27,193.78,193.9,14922.0,180.158,180.158,179.7036,179.8149,14922.0
2021-07-06 10:35:00,193.93,194.18,193.87,194.13,19881.0,179.8427,180.0745,179.787,180.0282,19881.0
2021-07-06 10:40:00,194.1,194.19,193.93,194.03,23948.0,180.0003,180.0838,179.8427,179.9354,23948.0
2021-07-06 10:45:00,194.05,194.05,193.72,193.81,22727.0,179.954,179.954,179.6479,179.7314,22727.0
2021-07-06 10:50:00,193.83,193.83,193.47,193.53,26591.0,179.7499,179.7499,179.4161,179.4717,26591.0
2021-07-06 10:55:00,193.5,193.72,193.37,193.46,19701.0,179.4439,179.6479,179.3234,179.4068,19701.0
2021-07-06 11:00:00,193.46,193.5,193.1,193.17,25106.0,179.4068,179.4439,179.073,179.1379,25106.0
2021-07-06 11:05:00,193.14,193.33,193.14,193.27,13543.0,179.1101,179.2863,179.1101,179.2306,13543.0
2021-07-06 11:10:00,193.24,193.24,192.94,193.14,18200.0,179.2028,179.2028,178.9246,179.1101,18200.0
2021-07-06 11:15:00,193.14,193.14,192.78,192.86,58971.0,179.1101,179.1101,178.7762,178.8504,58971.0
2021-07-06 11:20:00,192.89,193.12,192.81,192.99,25904.0,178.8782,179.0915,178.804,178.971,25904.0
2021-07-06 11:25:00,192.97,193.41,192.87,193.41,18827.0,178.9524,179.3605,178.8597,179.3605,18827.0
2021-07-06 11:30:00,193.41,193.77,193.37,193.77,18716.0,179.3605,179.6943,179.3234,179.6943,18716.0
2021-07-06 11:35:00,193.78,193.97,193.74,193.91,16038.0,179.7036,179.8798,179.6665,179.8241,16038.0
2021-07-06 11:40:00,193.92,194.1,193.88,193.99,16967.0,179.8334,180.0003,179.7963,179.8983,16967.0
2021-07-06 11:45:00,193.97,194.01,193.8,194.01,14590.0,179.8798,179.9169,179.7221,179.9169,14590.0
2021-07-06 11:50:00,194.01,194.01,193.82,193.89,14451.0,179.9169,179.9169,179.7407,179.8056,14451.0
2021-07-06 11:55:00,193.91,193.97,193.76,193.9,14898.0,179.8241,179.8798,179.685,179.8149,14898.0
2021-07-06 12:00:00,193.89,193.93,193.67,193.91,14014.0,179.8056,179.8427,179.6016,179.8241,14014.0
2021-07-06 12:05:00,193.89,193.97,193.72,193.74,10834.0,179.8056,179.8798,179.6479,179.6665,10834.0
2021-07-06 12:10:00,193.78,194.17,193.74,194.07,9887.0,179.7036,180.0652,179.6665,179.9725,9887.0
2021-07-06 12:15:00,194.14,194.25,194.1,194.25,15418.0,180.0374,180.1394,180.0003,180.1394,15418.0
2021-07-06 12:20:00,194.22,194.4,194.17,194.3,11461.0,180.1116,180.2785,180.0652,180.1858,11461.0
2021-07-06 12:25:00,194.3,194.33,194.13,194.24,11042.0,180.1858,180.2136,180.0282,180.1302,11042.0
2021-07-06 12:30:00,194.19,194.21,193.87,193.96,14915.0,180.0838,180.1023,179.787,179.8705,14915.0
2021-07-06 12:35:00,193.95,194.12,193.88,194.06,10014.0,179.8612,180.0189,179.7963,179.9632,10014.0
2021-07-06 12:40:00,194.06,194.12,193.99,194.11,9991.0,179.9632,180.0189,179.8983,180.0096,9991.0
2021-07-06 12:45:00,194.09,194.2,193.98,194.14,12580.0,179.9911,180.0931,179.889,180.0374,12580.0
2021-07-06 12:50:00,194.2,194.33,194.2,194.23,12184.0,180.0931,180.2136,180.0931,180.1209,12184.0
2021-07-06 12:55:00,194.25,194.35,194.21,194.23,13165.0,180.1394,180.2322,180.1023,180.1209,13165.0
2021-07-06 13:00:00,194.25,194.45,194.24,194.31,13830.0,180.1394,180.3249,180.1302,180.1951,13830.0
2021-07-06 13:05:00,194.35,194.4,194.31,194.4,9731.0,180.2322,180.2785,180.1951,180.2785,9731.0
2021-07-06 13:10:00,194.41,194.48,194.34,194.46,12403.0,180.2878,180.3527,180.2229,180.3342,12403.0
2021-07-06 13:15:00,194.46,194.55,194.42,194.54,10655.0,180.3342,180.4176,180.2971,180.4084,10655.0
2021-07-06 13:20:00,194.52,194.71,194.5,194.64,12982.0,180.3898,180.566,180.3713,180.5011,12982.0
2021-07-06 13:25:00,194.64,194.67,194.43,194.49,18493.0,180.5011,180.5289,180.3064,180.362,18493.0
2021-07-06 13:30:00,194.46,194.49,194.36,194.42,7361.0,180.3342,180.362,180.2414,180.2971,7361.0
2021-07-06 13:35:00,194.39,194.61,194.38,194.57,10585.0,180.2693,180.4733,180.26,180.4362,10585.0
2021-07-06 13:40:00,194.58,194.74,194.52,194.7,9198.0,180.4455,180.5938,180.3898,180.5567,9198.0
2021-07-06 13:45:00,194.73,194.73,194.46,194.53,7068.0,180.5846,180.5846,180.3342,180.3991,7068.0
2021-07-06 13:50:00,194.55,194.75,194.55,194.64,9352.0,180.4176,180.6031,180.4176,180.5011,9352.0
2021-07-06 13:55:00,194.64,194.68,194.59,194.64,4815.0,180.5011,180.5382,180.4547,180.5011,4815.0
2021-07-06 14:00:00,194.63,194.8,194.62,194.77,6098.0,180.4918,180.6495,180.4826,180.6217,6098.0
2021-07-06 14:05:00,194.75,194.77,194.62,194.64,7415.0,180.6031,180.6217,180.4826,180.5011,7415.0
2021-07-06 14:10:00,194.64,194.65,194.51,194.6,11815.0,180.5011,180.5104,180.3805,180.464,11815.0
2021-07-06 14:15:00,194.63,194.71,194.58,194.7,9413.0,180.4918,180.566,180.4455,180.5567,9413.0
2021-07-06 14:20:00,194.73,194.73,194.6,194.7,8473.0,180.5846,180.5846,180.464,180.5567,8473.0
2021-07-06 14:25:00,194.7,194.84,194.65,194.83,11572.0,180.5567,180.6866,180.5104,180.6773,11572.0
2021-07-06 14:30:00,194.81,194.83,194.73,194.77,10124.0,180.6588,180.6773,180.5846,180.6217,10124.0
2021-07-06 14:35:00,194.77,194.81,194.66,194.67,10572.0,180.6217,180.6588,180.5197,180.5289,10572.0
2021-07-06 14:40:00,194.68,194.81,194.59,194.72,16900.0,180.5382,180.6588,180.4547,180.5753,16900.0
2021-07-06 14:45:00,194.72,194.83,194.7,194.81,8749.0,180.5753,180.6773,180.5567,180.6588,8749.0
2021-07-06 14:50:00,194.8,194.83,194.68,194.68,9051.0,180.6495,180.6773,180.5382,180.5382,9051.0
2021-07-06 14:55:00,194.67,194.75,194.63,194.7,13664.0,180.5289,180.6031,180.4918,180.5567,13664.0
2021-07-06 15:00:00,194.7,194.74,194.61,194.73,7172.0,180.5567,180.5938,180.4733,180.5846,7172.0
2021-07-06 15:05:00,194.72,194.79,194.68,194.79,8196.0,180.5753,180.6402,180.5382,180.6402,8196.0
2021-07-06 15:10:00,194.76,194.87,194.76,194.85,10579.0,180.6124,180.7144,180.6124,180.6958,10579.0
2021-07-06 15:15:00,194.86,194.97,194.84,194.96,11496.0,180.7051,180.8071,180.6866,180.7979,11496.0
2021-07-06 15:20:00,194.96,194.98,194.89,194.92,11733.0,180.7979,180.8164,180.7329,180.7608,11733.0
2021-07-06 15:25:00,194.93,195.07,194.93,195.03,13088.0,180.77,180.8999,180.77,180.8628,13088.0
2021-07-06 15:30:00,195.05,195.1,194.91,194.96,18285.0,180.8813,180.9277,180.7515,180.7979,18285.0
2021-07-06 15:35:00,194.96,195.03,194.85,195.02,17615.0,180.7979,180.8628,180.6958,180.8535,17615.0
2021-07-06 15:40:00,195.02,195.03,194.79,194.86,18551.0,180.8535,180.8628,180.6402,180.7051,18551.0
2021-07-06 15:45:00,194.87,194.95,194.8,194.91,21166.0,180.7144,180.7886,180.6495,180.7515,21166.0
2021-07-06 15:50:00,194.9,194.97,194.56,194.56,43316.0,180.7422,180.8071,180.4269,180.4269,43316.0
2021-07-06 15:55:00,194.6,194.81,194.5,194.75,129129.0,180.464,180.6588,180.3713,180.6031,129129.0
2021-07-07 09:30:00,193.67,194.4,193.29,194.03,115856.0,179.6016,180.2785,179.2492,179.9354,115856.0
2021-07-07 09:35:00,194.12,194.8,194.06,194.53,60973.0,180.0189,180.6495,179.9632,180.3991,60973.0
2021-07-07 09:40:00,194.55,194.74,193.96,194.41,56357.0,180.4176,180.5938,179.8705,180.2878,56357.0
2021-07-07 09:45:00,194.41,194.8,194.22,194.35,64881.0,180.2878,180.6495,180.1116,180.2322,64881.0
2021-07-07 09:50:00,194.35,194.55,194.14,194.23,136310.0,180.2322,180.4176,180.0374,180.1209,136310.0
2021-07-07 09:55:00,194.22,194.37,194.02,194.19,47462.0,180.1116,180.2507,179.9261,180.0838,47462.0
2021-07-07 10:00:00,194.23,194.77,194.13,194.42,66776.0,180.1209,180.6217,180.0282,180.2971,66776.0
2021-07-07 10:05:00,194.44,194.47,194.18,194.31,31806.0,180.3156,180.3435,180.0745,180.1951,31806.0
2021-07-07 10:10:00,194.36,194.51,194.13,194.31,64398.0,180.2414,180.3805,180.0282,180.1951,64398.0
2021-07-07 10:15:00,194.33,195.6,194.25,195.58,65017.0,180.2136,181.3914,180.1394,181.3728,65017.0
2021-07-07 10:20:00,195.58,195.64,195.26,195.49,27715.0,181.3728,181.4285,181.0761,181.2894,27715.0
2021-07-07 10:25:00,195.49,195.57,195.14,195.41,32722.0,181.2894,181.3635,180.9648,181.2152,32722.0
2021-07-07 10:30:00,195.47,195.48,194.67,194.7,26306.0,181.2708,181.2801,180.5289,180.5567,26306.0
2021-07-07 10:35:00,194.69,194.72,194.42,194.54,23388.0,180.5475,180.5753,180.2971,180.4084,23388.0
2021-07-07 10:40:00,194.59,194.83,194.58,194.71,16639.0,180.4547,180.6773,180.4455,180.566,16639.0
2021-07-07 10:45:00,194.68,194.91,194.62,194.8,34770.0,180.5382,180.7515,180.4826,180.6495,34770.0
2021-07-07 10:50:00,194.8,195.08,194.75,194.91,10838.0,180.6495,180.9091,180.6031,180.7515,10838.0
2021-07-07 10:55:00,194.9,195.06,194.79,194.94,21178.0,180.7422,180.8906,180.6402,180.7793,21178.0
2021-07-07 11:00:00,194.97,195.04,194.89,195.02,30187.0,180.8071,180.872,180.7329,180.8535,30187.0
2021-07-07 11:05:00,195.02,195.09,194.85,194.94,18247.0,180.8535,180.9184,180.6958,180.7793,18247.0
2021-07-07 11:10:00,194.95,195.2,194.89,194.96,18969.0,180.7886,181.0204,180.7329,180.7979,18969.0
2021-07-07 11:15:00,194.98,195.28,194.95,195.11,17899.0,180.8164,181.0946,180.7886,180.937,17899.0
2021-07-07 11:20:00,195.09,195.45,195.07,195.35,44263.0,180.9184,181.2523,180.8999,181.1595,44263.0
2021-07-07 11:25:00,195.35,195.93,195.3,195.93,49233.0,181.1595,181.6974,181.1132,181.6974,49233.0
2021-07-07 11:30:00,195.94,195.98,195.47,195.5,22339.0,181.7067,181.7438,181.2708,181.2986,22339.0
2021-07-07 11:35:00,195.56,195.69,195.5,195.53,25906.0,181.3543,181.4748,181.2986,181.3265,25906.0
2021-07-07 11:40:00,195.54,195.91,195.51,195.68,33122.0,181.3357,181.6788,181.3079,181.4656,33122.0
2021-07-07 11:45:00,195.71,196.1,195.7,196.1,25092.0,181.4934,181.855,181.4841,181.855,25092.0
2021-07-07 11:50:00,196.1,196.28,195.83,195.98,15622.0,181.855,182.022,181.6047,181.7438,15622.0
2021-07-07 11:55:00,195.98,195.98,195.65,195.8,15594.0,181.7438,181.7438,181.4377,181.5768,15594.0
2021-07-07 12:00:00,195.82,196.19,195.76,196.19,17938.0,181.5954,181.9385,181.5397,181.9385,17938.0
2021-07-07 12:05:00,196.16,196.38,196.1,196.26,15878.0,181.9107,182.1147,181.855,182.0034,15878.0
2021-07-07 12:10:00,196.25,196.39,196.05,196.39,10365.0,181.9942,182.124,181.8087,182.124,10365.0
2021-07-07 12:15:00,196.42,196.46,196.29,196.31,13996.0,182.1518,182.1889,182.0312,182.0498,13996.0
2021-07-07 12:20:00,196.31,196.35,195.97,195.97,18530.0,182.0498,182.0869,181.7345,181.7345,18530.0
2021-07-07 12:25:00,195.97,196.02,195.76,195.83,7530.0,181.7345,181.7809,181.5397,181.6047,7530.0
2021-07-07 12:30:00,195.84,195.95,195.78,195.89,9868.0,181.6139,181.7159,181.5583,181.6603,9868.0
2021-07-07 12:35:00,195.89,195.89,195.71,195.79,10709.0,181.6603,181.6603,181.4934,181.5676,10709.0
2021-07-07 12:40:00,195.79,195.79,195.58,195.58,27855.0,181.5676,181.5676,181.3728,181.3728,27855.0
2021-07-07 12:45:00,195.59,195.68,195.54,195.64,7835.0,181.3821,181.4656,181.3357,181.4285,7835.0
2021-07-07 12:50:00,195.63,195.85,195.63,195.64,8294.0,181.4192,181.6232,181.4192,181.4285,8294.0
2021-07-07 12:55:00,195.69,195.7,195.52,195.52,35276.0,181.4748,181.4841,181.3172,181.3172,35276.0
2021-07-07 13:00:00,195.53,195.6,195.43,195.57,8000.0,181.3265,181.3914,181.2337,181.3635,8000.0
2021-07-07 13:05:00,195.58,195.58,195.38,195.46,12090.0,181.3728,181.3728,181.1873,181.2615,12090.0
2021-07-07 13:10:00,195.43,195.48,195.28,195.33,20050.0,181.2337,181.2801,181.0946,181.141,20050.0
2021-07-07 13:15:00,195.28,195.37,195.17,195.25,56643.0,181.0946,181.1781,180.9926,181.0668,56643.0
2021-07-07 13:20:00,195.28,195.3,195.03,195.07,17886.0,181.0946,181.1132,180.8628,180.8999,17886.0
2021-07-07 13:25:00,195.09,195.3,195.03,195.29,25851.0,180.9184,181.1132,180.8628,181.1039,25851.0
2021-07-07 13:30:00,195.28,195.33,195.23,195.27,77092.0,181.0946,181.141,181.0482,181.0853,77092.0
2021-07-07 13:35:00,195.24,195.46,195.23,195.46,16231.0,181.0575,181.2615,181.0482,181.2615,16231.0
2021-07-07 13:40:00,195.49,195.5,195.24,195.3,17255.0,181.2894,181.2986,181.0575,181.1132,17255.0
2021-07-07 13:45:00,195.35,195.7,195.33,195.7,13202.0,181.1595,181.4841,181.141,181.4841,13202.0
2021-07-07 13:50:00,195.63,195.63,195.42,195.43,45527.0,181.4192,181.4192,181.2244,181.2337,45527.0
2021-07-07 13:55:00,195.44,195.55,195.22,195.26,10537.0,181.243,181.345,181.039,181.0761,10537.0
2021-07-07 14:00:00,195.34,195.51,195.12,195.4,17075.0,181.1503,181.3079,180.9462,181.2059,17075.0
2021-07-07 14:05:00,195.37,195.37,195.14,195.25,8187.0,181.1781,181.1781,180.9648,181.0668,8187.0
2021-07-07 14:10:00,195.28,195.36,195.14,195.31,36067.0,181.0946,181.1688,180.9648,181.1224,36067.0
2021-07-07 14:15:00,195.32,195.35,195.15,195.27,12673.0,181.1317,181.1595,180.9741,181.0853,12673.0
2021-07-07 14:20:00,195.26,195.26,195.04,195.15,10151.0,181.0761,181.0761,180.872,180.9741,10151.0
2021-07-07 14:25:00,195.15,195.16,194.96,195.03,18051.0,180.9741,180.9833,180.7979,180.8628,18051.0
2021-07-07 14:30:00,195.01,195.25,194.93,195.24,12698.0,180.8442,181.0668,180.77,181.0575,12698.0
2021-07-07 14:35:00,195.24,195.32,195.09,195.15,11586.0,181.0575,181.1317,180.9184,180.9741,11586.0
2021-07-07 14:40:00,195.15,195.3,195.03,195.3,7219.0,180.9741,181.1132,180.8628,181.1132,7219.0
2021-07-07 14:45:00,195.28,195.3,195.11,195.24,27086.0,181.0946,181.1132,180.937,181.0575,27086.0
2021-07-07 14:50:00,195.25,195.28,195.17,195.22,13065.0,181.0668,181.0946,180.9926,181.039,13065.0
2021-07-07 14:55:00,195.22,195.41,195.21,195.34,20175.0,181.039,181.2152,181.0297,181.1503,20175.0
2021-07-07 15:00:00,195.34,195.45,195.33,195.42,25666.0,181.1503,181.2523,181.141,181.2244,25666.0
2021-07-07 15:05:00,195.42,195.52,195.36,195.5,13532.0,181.2244,181.3172,181.1688,181.2986,13532.0
2021-07-07 15:10:00,195.53,195.66,195.52,195.59,18945.0,181.3265,181.447,181.3172,181.3821,18945.0
2021-07-07 15:15:00,195.59,195.73,195.59,195.7,15242.0,181.3821,181.5119,181.3821,181.4841,15242.0
2021-07-07 15:20:00,195.7,195.88,195.67,195.82,15190.0,181.4841,181.651,181.4563,181.5954,15190.0
2021-07-07 15:25:00,195.83,196.08,195.82,196.06,19129.0,181.6047,181.8365,181.5954,181.818,19129.0
2021-07-07 15:30:00,196.05,196.13,195.94,196.03,29167.0,181.8087,181.8829,181.7067,181.7901,29167.0
2021-07-07 15:35:00,196.04,196.1,195.88,195.96,28449.0,181.7994,181.855,181.651,181.7252,28449.0
2021-07-07 15:40:00,195.96,196.14,195.94,196.09,27283.0,181.7252,181.8921,181.7067,181.8458,27283.0
2021-07-07 15:45:00,196.09,196.19,195.97,196.02,53597.0,181.8458,181.9385,181.7345,181.7809,53597.0
2021-07-07 15:50:00,196.03,196.21,195.89,196.1,58764.0,181.7901,181.9571,181.6603,181.855,58764.0
2021-07-07 15:55:00,196.09,196.09,195.82,195.86,160296.0,181.8458,181.8458,181.5954,181.6325,160296.0
2021-07-08 09:30:00,193.39,194.15,193.25,193.58,75943.0,179.3419,180.0467,179.2121,179.5181,75943.0
2021-07-08 09:35:00,193.55,193.55,192.22,192.39,23172.0,179.4903,179.4903,178.2569,178.4145,23172.0
2021-07-08 09:40:00,192.39,192.52,191.53,191.62,21320.0,178.4145,178.5351,177.617,177.7005,21320.0
2021-07-08 09:45:00,191.65,192.35,191.46,192.3,27975.0,177.7283,178.3775,177.5521,178.3311,27975.0
2021-07-08 09:50:00,192.3,192.5,191.95,192.4,39475.0,178.3311,178.5166,178.0065,178.4238,39475.0
2021-07-08 09:55:00,192.31,192.81,192.11,192.61,40591.0,178.3404,178.804,178.1549,178.6186,40591.0
2021-07-08 10:00:00,192.62,192.63,191.82,192.08,29013.0,178.6278,178.6371,177.886,178.1271,29013.0
2021-07-08 10:05:00,192.09,192.46,191.79,192.33,21050.0,178.1363,178.4795,177.8581,178.3589,21050.0
2021-07-08 10:10:00,192.32,192.53,192.11,192.19,17766.0,178.3496,178.5444,178.1549,178.2291,17766.0
2021-07-08 10:15:00,192.2,192.35,191.75,191.88,22897.0,178.2383,178.3775,177.821,177.9416,22897.0
2021-07-08 10:20:00,191.82,192.12,191.68,191.7,46003.0,177.886,178.1642,177.7561,177.7747,46003.0
2021-07-08 10:25:00,191.73,191.85,191.16,191.54,25114.0,177.8025,177.9138,177.2739,177.6263,25114.0
2021-07-08 10:30:00,191.56,191.76,191.35,191.56,96970.0,177.6448,177.8303,177.4501,177.6448,96970.0
2021-07-08 10:35:00,191.56,191.89,191.47,191.8,23001.0,177.6448,177.9509,177.5614,177.8674,23001.0
2021-07-08 10:40:00,191.78,192.24,191.62,192.2,17373.0,177.8489,178.2754,177.7005,178.2383,17373.0
2021-07-08 10:45:00,192.19,192.3,191.91,192.05,24139.0,178.2291,178.3311,177.9694,178.0992,24139.0
2021-07-08 10:50:00,192.07,192.63,191.97,192.48,28653.0,178.1178,178.6371,178.0251,178.498,28653.0
2021-07-08 10:55:00,192.48,192.48,191.98,192.06,16977.0,178.498,178.498,178.0343,178.1085,16977.0
2021-07-08 11:00:00,192.06,192.06,191.69,191.84,29495.0,178.1085,178.1085,177.7654,177.9045,29495.0
2021-07-08 11:05:00,191.88,192.54,191.88,192.49,11791.0,177.9416,178.5537,177.9416,178.5073,11791.0
2021-07-08 11:10:00,192.49,192.78,192.41,192.78,17542.0,178.5073,178.7762,178.4331,178.7762,17542.0
2021-07-08 11:15:00,192.77,193.15,192.59,192.97,12050.0,178.7669,179.1193,178.6,178.9524,12050.0
2021-07-08 11:20:00,193.0,193.18,192.96,193.13,14356.0,178.9802,179.1472,178.9431,179.1008,14356.0
2021-07-08 11:25:00,193.15,193.26,192.93,193.23,15391.0,179.1193,179.2213,178.9153,179.1935,15391.0
2021-07-08 11:30:00,193.22,193.27,192.67,192.81,23787.0,179.1843,179.2306,178.6742,178.804,23787.0
2021-07-08 11:35:00,192.91,193.18,192.72,193.13,11643.0,178.8968,179.1472,178.7206,179.1008,11643.0
2021-07-08 11:40:00,193.15,193.43,193.03,193.41,11107.0,179.1193,179.379,179.0081,179.3605,11107.0
2021-07-08 11:45:00,193.45,193.53,193.25,193.44,12267.0,179.3975,179.4717,179.2121,179.3883,12267.0
2021-07-08 11:50:00,193.42,193.55,193.32,193.45,10056.0,179.3697,179.4903,179.277,179.3975,10056.0
2021-07-08 11:55:00,193.46,193.67,193.36,193.63,8475.0,179.4068,179.6016,179.3141,179.5645,8475.0
2021-07-08 12:00:00,193.59,193.76,193.52,193.72,9831.0,179.5274,179.685,179.4625,179.6479,9831.0
2021-07-08 12:05:00,193.6,193.71,193.51,193.65,9584.0,179.5367,179.6387,179.4532,179.583,9584.0
2021-07-08 12:10:00,193.67,193.67,193.4,193.48,8881.0,179.6016,179.6016,179.3512,179.4254,8881.0
2021-07-08 12:15:00,193.52,193.75,193.47,193.55,9388.0,179.4625,179.6758,179.4161,179.4903,9388.0
2021-07-08 12:20:00,193.54,193.77,193.54,193.62,13377.0,179.481,179.6943,179.481,179.5552,13377.0
2021-07-08 12:25:00,193.58,193.8,193.58,193.78,14630.0,179.5181,179.7221,179.5181,179.7036,14630.0
2021-07-08 12:30:00,193.79,194.12,193.79,193.96,13184.0,179.7128,180.0189,179.7128,179.8705,13184.0
2021-07-08 12:35:00,193.91,193.95,193.68,193.74,11268.0,179.8241,179.8612,179.6108,179.6665,11268.0
2021-07-08 12:40:00,193.7,193.9,193.57,193.86,17573.0,179.6294,179.8149,179.5088,179.7778,17573.0
2021-07-08 12:45:00,193.89,193.95,193.8,193.83,8934.0,179.8056,179.8612,179.7221,179.7499,8934.0
2021-07-08 12:50:00,193.8,194.03,193.77,193.91,9790.0,179.7221,179.9354,179.6943,179.8241,9790.0
2021-07-08 12:55:00,193.93,193.97,193.85,193.87,10298.0,179.8427,179.8798,179.7685,179.787,10298.0
2021-07-08 13:00:00,193.87,193.88,193.56,193.7,13718.0,179.787,179.7963,179.4996,179.6294,13718.0
2021-07-08 13:05:00,193.71,193.74,193.56,193.6,6857.0,179.6387,179.6665,179.4996,179.5367,6857.0
2021-07-08 13:10:00,193.6,193.65,193.36,193.42,13309.0,179.5367,179.583,179.3141,179.3697,13309.0
2021-07-08 13:15:00,193.42,193.71,193.36,193.59,17930.0,179.3697,179.6387,179.3141,179.5274,17930.0
2021-07-08 13:20:00,193.58,193.61,193.33,193.36,12881.0,179.5181,179.5459,179.2863,179.3141,12881.0
2021-07-08 13:25:00,193.36,193.58,193.35,193.57,6934.0,179.3141,179.5181,179.3048,179.5088,6934.0
2021-07-08 13:30:00,193.64,193.66,193.37,193.42,10696.0,179.5737,179.5923,179.3234,179.3697,10696.0
2021-07-08 13:35:00,193.42,193.46,193.26,193.29,17695.0,179.3697,179.4068,179.2213,179.2492,17695.0
2021-07-08 13:40:00,193.28,193.33,193.16,193.19,9251.0,179.2399,179.2863,179.1286,179.1564,9251.0
2021-07-08 13:45:00,193.23,193.23,192.69,192.69,19108.0,179.1935,179.1935,178.6928,178.6928,19108.0
2021-07-08 13:50:00,192.69,192.77,192.39,192.44,25099.0,178.6928,178.7669,178.4145,178.4609,25099.0
2021-07-08 13:55:00,192.41,192.61,192.36,192.58,20177.0,178.4331,178.6186,178.3867,178.5907,20177.0
2021-07-08 14:00:00,192.62,192.69,192.49,192.64,19898.0,178.6278,178.6928,178.5073,178.6464,19898.0
2021-07-08 14:05:00,192.64,192.67,192.55,192.63,14270.0,178.6464,178.6742,178.5629,178.6371,14270.0
2021-07-08 14:10:00,192.66,192.69,192.5,192.59,16721.0,178.6649,178.6928,178.5166,178.6,16721.0
2021-07-08 14:15:00,192.64,192.66,192.12,192.27,20227.0,178.6464,178.6649,178.1642,178.3033,20227.0
2021-07-08 14:20:00,192.26,192.35,192.14,192.14,21662.0,178.294,178.3775,178.1827,178.1827,21662.0
2021-07-08 14:25:00,192.13,192.18,191.99,192.04,21804.0,178.1734,178.2198,178.0436,178.09,21804.0
2021-07-08 14:30:00,192.08,192.22,192.02,192.22,23208.0,178.1271,178.2569,178.0714,178.2569,23208.0
2021-07-08 14:35:00,192.21,192.23,192.0,192.0,16410.0,178.2476,178.2662,178.0529,178.0529,16410.0
2021-07-08 14:40:00,192.01,192.21,191.98,192.15,19748.0,178.0622,178.2476,178.0343,178.192,19748.0
2021-07-08 14:45:00,192.15,192.17,191.98,192.02,36334.0,178.192,178.2105,178.0343,178.0714,36334.0
2021-07-08 14:50:00,192.04,192.37,192.01,192.28,10235.0,178.09,178.396,178.0622,178.3125,10235.0
2021-07-08 14:55:00,192.32,192.65,192.29,192.61,14028.0,178.3496,178.6557,178.3218,178.6186,14028.0
2021-07-08 15:00:00,192.62,192.77,192.58,192.69,14122.0,178.6278,178.7669,178.5907,178.6928,14122.0
2021-07-08 15:05:00,192.7,192.8,192.62,192.64,11573.0,178.702,178.7948,178.6278,178.6464,11573.0
2021-07-08 15:10:00,192.64,192.7,192.35,192.36,20398.0,178.6464,178.702,178.3775,178.3867,20398.0
2021-07-08 15:15:00,192.39,192.52,192.33,192.52,16260.0,178.4145,178.5351,178.3589,178.5351,16260.0
2021-07-08 15:20:00,192.52,192.83,192.48,192.73,16638.0,178.5351,178.8226,178.498,178.7298,16638.0
2021-07-08 15:25:00,192.72,192.79,192.57,192.65,21098.0,178.7206,178.7855,178.5815,178.6557,21098.0
2021-07-08 15:30:00,192.65,193.02,192.62,192.89,27611.0,178.6557,178.9988,178.6278,178.8782,27611.0
2021-07-08 15:35:00,192.89,193.07,192.83,192.87,36462.0,178.8782,179.0452,178.8226,178.8597,36462.0
2021-07-08 15:40:00,192.89,192.9,192.54,192.63,37223.0,178.8782,178.8875,178.5537,178.6371,37223.0
2021-07-08 15:45:00,192.63,192.7,192.29,192.37,59374.0,178.6371,178.702,178.3218,178.396,59374.0
2021-07-08 15:50:00,192.35,193.25,192.17,192.43,95837.0,178.3775,179.2121,178.2105,178.4516,95837.0
2021-07-08 15:55:00,192.47,192.96,192.39,192.96,205863.0,178.4887,178.9431,178.4145,178.9431,205863.0
2021-07-09 09:30:00,194.18,195.61,194.18,195.28,60483.0,180.0745,181.4006,180.0745,181.0946,60483.0
2021-07-09 09:35:00,195.26,196.34,195.19,196.18,24719.0,181.0761,182.0776,181.0112,181.9292,24719.0
2021-07-09 09:40:00,196.2,196.57,196.02,196.5,26756.0,181.9478,182.2909,181.7809,182.226,26756.0
2021-07-09 09:45:00,196.33,196.36,195.63,195.77,55206.0,182.0683,182.0962,181.4192,181.549,55206.0
2021-07-09 09:50:00,195.75,196.25,195.56,196.22,37301.0,181.5305,181.9942,181.3543,181.9663,37301.0
2021-07-09 09:55:00,196.23,196.43,196.06,196.25,12520.0,181.9756,182.1611,181.818,181.9942,12520.0
2021-07-09 10:00:00,196.35,196.75,196.3,196.63,16203.0,182.0869,182.4578,182.0405,182.3465,16203.0
2021-07-09 10:05:00,196.65,196.7,196.46,196.59,13702.0,182.3651,182.4115,182.1889,182.3095,13702.0
2021-07-09 10:10:00,196.59,196.64,196.11,196.12,24335.0,182.3095,182.3558,181.8643,181.8736,24335.0
2021-07-09 10:15:00,196.17,196.44,196.04,196.41,35488.0,181.92,182.1703,181.7994,182.1425,35488.0
2021-07-09 10:20:00,196.41,196.53,196.12,196.16,19060.0,182.1425,182.2538,181.8736,181.9107,19060.0
2021-07-09 10:25:00,196.17,196.22,195.89,196.18,19261.0,181.92,181.9663,181.6603,181.9292,19261.0
2021-07-09 10:30:00,196.15,196.32,195.84,195.84,13735.0,181.9014,182.0591,181.6139,181.6139,13735.0
2021-07-09 10:35:00,195.82,196.1,195.8,195.82,15935.0,181.5954,181.855,181.5768,181.5954,15935.0
2021-07-09 10:40:00,195.75,195.81,195.23,195.28,14077.0,181.5305,181.5861,181.0482,181.0946,14077.0
2021-07-09 10:45:00,195.28,195.71,195.28,195.47,11826.0,181.0946,181.4934,181.0946,181.2708,11826.0
2021-07-09 10:50:00,195.46,195.53,195.25,195.26,15266.0,181.2615,181.3265,181.0668,181.0761,15266.0
2021-07-09 10:55:00,195.28,195.34,194.6,194.62,24953.0,181.0946,181.1503,180.464,180.4826,24953.0
2021-07-09 11:00:00,194.66,195.52,194.66,195.4,22713.0,180.5197,181.3172,180.5197,181.2059,22713.0
2021-07-09 11:05:00,195.44,195.53,195.41,195.5,9161.0,181.243,181.3265,181.2152,181.2986,9161.0
2021-07-09 11:10:00,195.48,195.52,195.27,195.39,8258.0,181.2801,181.3172,181.0853,181.1966,8258.0
2021-07-09 11:15:00,195.34,195.36,195.08,195.2,13175.0,181.1503,181.1688,180.9091,181.0204,13175.0
2021-07-09 11:20:00,195.23,195.41,195.17,195.33,19774.0,181.0482,181.2152,180.9926,181.141,19774.0
2021-07-09 11:25:00,195.3,195.54,195.3,195.38,12147.0,181.1132,181.3357,181.1132,181.1873,12147.0
2021-07-09 11:30:00,195.42,195.62,195.37,195.59,13194.0,181.2244,181.4099,181.1781,181.3821,13194.0
2021-07-09 11:35:00,195.58,195.66,195.47,195.47,20967.0,181.3728,181.447,181.2708,181.2708,20967.0
2021-07-09 11:40:00,195.44,195.6,195.39,195.58,19750.0,181.243,181.3914,181.1966,181.3728,19750.0
2021-07-09 11:45:00,195.59,195.59,195.38,195.49,10745.0,181.3821,181.3821,181.1873,181.2894,10745.0
2021-07-09 11:50:00,195.48,195.6,195.43,195.47,7655.0,181.2801,181.3914,181.2337,181.2708,7655.0
2021-07-09 11:55:00,195.46,195.58,195.32,195.34,11490.0,181.2615,181.3728,181.1317,181.1503,11490.0
2021-07-09 12:00:00,195.37,195.48,195.3,195.3,19315.0,181.1781,181.2801,181.1132,181.1132,19315.0
2021-07-09 12:05:00,195.33,195.33,195.08,195.18,9147.0,181.141,181.141,180.9091,181.0019,9147.0
2021-07-09 12:10:00,195.18,195.36,195.12,195.32,8908.0,181.0019,181.1688,180.9462,181.1317,8908.0
2021-07-09 12:15:00,195.33,195.4,195.32,195.36,5624.0,181.141,181.2059,181.1317,181.1688,5624.0
2021-07-09 12:20:00,195.34,195.4,195.17,195.19,7441.0,181.1503,181.2059,180.9926,181.0112,7441.0
2021-07-09 12:25:00,195.13,195.13,194.87,194.93,12872.0,180.9555,180.9555,180.7144,180.77,12872.0
2021-07-09 12:30:00,194.95,195.03,194.81,194.88,13770.0,180.7886,180.8628,180.6588,180.7237,13770.0
2021-07-09 12:35:00,194.89,195.06,194.89,195.01,9404.0,180.7329,180.8906,180.7329,180.8442,9404.0
2021-07-09 12:40:00,195.04,195.15,194.99,195.1,12867.0,180.872,180.9741,180.8257,180.9277,12867.0
2021-07-09 12:45:00,195.1,195.19,195.05,195.12,7955.0,180.9277,181.0112,180.8813,180.9462,7955.0
2021-07-09 12:50:00,195.15,195.25,195.09,195.23,8254.0,180.9741,181.0668,180.9184,181.0482,8254.0
2021-07-09 12:55:00,195.23,195.23,194.96,195.05,9877.0,181.0482,181.0482,180.7979,180.8813,9877.0
2021-07-09 13:00:00,195.06,195.16,195.03,195.07,6131.0,180.8906,180.9833,180.8628,180.8999,6131.0
2021-07-09 13:05:00,195.06,195.09,194.82,194.83,14017.0,180.8906,180.9184,180.668,180.6773,14017.0
2021-07-09 13:10:00,194.84,194.97,194.78,194.97,6828.0,180.6866,180.8071,180.6309,180.8071,6828.0
2021-07-09 13:15:00,194.93,195.22,194.9,195.16,12865.0,180.77,181.039,180.7422,180.9833,12865.0
2021-07-09 13:20:00,195.17,195.17,195.08,195.1,7482.0,180.9926,180.9926,180.9091,180.9277,7482.0
2021-07-09 13:25:00,195.12,195.25,195.12,195.21,3654.0,180.9462,181.0668,180.9462,181.0297,3654.0
2021-07-09 13:30:00,195.23,195.27,195.2,195.23,7529.0,181.0482,181.0853,181.0204,181.0482,7529.0
2021-07-09 13:35:00,195.22,195.36,195.1,195.34,7765.0,181.039,181.1688,180.9277,181.1503,7765.0
2021-07-09 13:40:00,195.32,195.5,195.3,195.5,7964.0,181.1317,181.2986,181.1132,181.2986,7964.0
2021-07-09 13:45:00,195.5,195.5,195.27,195.34,10560.0,181.2986,181.2986,181.0853,181.1503,10560.0
2021-07-09 13:50:00,195.33,195.35,195.23,195.31,11465.0,181.141,181.1595,181.0482,181.1224,11465.0
2021-07-09 13:55:00,195.31,195.31,195.12,195.16,10732.0,181.1224,181.1224,180.9462,180.9833,10732.0
2021-07-09 14:00:00,195.16,195.22,195.12,195.15,8354.0,180.9833,181.039,180.9462,180.9741,8354.0
2021-07-09 14:05:00,195.17,195.23,195.13,195.19,16861.0,180.9926,181.0482,180.9555,181.0112,16861.0
2021-07-09 14:10:00,195.21,195.3,195.12,195.3,10534.0,181.0297,181.1132,180.9462,181.1132,10534.0
2021-07-09 14:15:00,195.27,195.38,195.21,195.31,9953.0,181.0853,181.1873,181.0297,181.1224,9953.0
2021-07-09 14:20:00,195.3,195.3,195.1,195.24,10650.0,181.1132,181.1132,180.9277,181.0575,10650.0
2021-07-09 14:25:00,195.25,195.34,195.23,195.31,6570.0,181.0668,181.1503,181.0482,181.1224,6570.0
2021-07-09 14:30:00,195.31,195.36,195.26,195.32,7332.0,181.1224,181.1688,181.0761,181.1317,7332.0
2021-07-09 14:35:00,195.31,195.39,195.31,195.32,7811.0,181.1224,181.1966,181.1224,181.1317,7811.0
2021-07-09 14:40:00,195.32,195.46,195.32,195.46,9466.0,181.1317,181.2615,181.1317,181.2615,9466.0
2021-07-09 14:45:00,195.42,195.46,195.37,195.46,10312.0,181.2244,181.2615,181.1781,181.2615,10312.0
2021-07-09 14:50:00,195.44,195.56,195.44,195.52,11548.0,181.243,181.3543,181.243,181.3172,11548.0
2021-07-09 14:55:00,195.51,195.67,195.5,195.56,7896.0,181.3079,181.4563,181.2986,181.3543,7896.0
2021-07-09 15:00:00,195.55,195.6,195.48,195.48,8961.0,181.345,181.3914,181.2801,181.2801,8961.0
2021-07-09 15:05:00,195.52,195.62,195.5,195.56,17119.0,181.3172,181.4099,181.2986,181.3543,17119.0
2021-07-09 15:10:00,195.55,195.6,195.48,195.58,18582.0,181.345,181.3914,181.2801,181.3728,18582.0
2021-07-09 15:15:00,195.62,195.73,195.58,195.69,17525.0,181.4099,181.5119,181.3728,181.4748,17525.0
2021-07-09 15:20:00,195.69,195.74,195.63,195.69,11495.0,181.4748,181.5212,181.4192,181.4748,11495.0
2021-07-09 15:25:00,195.68,195.79,195.64,195.73,17869.0,181.4656,181.5676,181.4285,181.5119,17869.0
2021-07-09 15:30:00,195.75,195.79,195.65,195.68,22236.0,181.5305,181.5676,181.4377,181.4656,22236.0
2021-07-09 15:35:00,195.7,195.87,195.7,195.8,25875.0,181.4841,181.6418,181.4841,181.5768,25875.0
2021-07-09 15:40:00,195.8,195.87,195.59,195.61,37406.0,181.5768,181.6418,181.3821,181.4006,37406.0
2021-07-09 15:45:00,195.61,195.76,195.56,195.76,32209.0,181.4006,181.5397,181.3543,181.5397,32209.0
2021-07-09 15:50:00,195.74,195.82,195.48,195.49,62003.0,181.5212,181.5954,181.2801,181.2894,62003.0
2021-07-09 15:55:00,195.46,195.51,195.23,195.33,131422.0,181.2615,181.3079,181.0482,181.141,131422.0
2021-07-12 09:30:00,194.9,195.19,194.31,194.48,99706.0,180.7422,181.0112,180.1951,180.3527,99706.0
2021-07-12 09:35:00,194.48,195.62,194.43,195.53,39213.0,180.3527,181.4099,180.3064,181.3265,39213.0
2021-07-12 09:40:00,195.57,195.85,195.3,195.49,25177.0,181.3635,181.6232,181.1132,181.2894,25177.0
2021-07-12 09:45:00,195.42,195.42,194.85,195.17,28099.0,181.2244,181.2244,180.6958,180.9926,28099.0
2021-07-12 09:50:00,195.18,195.76,195.04,195.73,13658.0,181.0019,181.5397,180.872,181.5119,13658.0
2021-07-12 09:55:00,195.71,196.42,195.67,196.31,17507.0,181.4934,182.1518,181.4563,182.0498,17507.0
2021-07-12 10:00:00,196.31,196.39,195.87,195.98,26161.0,182.0498,182.124,181.6418,181.7438,26161.0
2021-07-12 10:05:00,196.04,196.32,195.9,195.9,71796.0,181.7994,182.0591,181.6696,181.6696,71796.0
2021-07-12 10:10:00,195.94,195.97,195.31,195.37,40410.0,181.7067,181.7345,181.1224,181.1781,40410.0
2021-07-12 10:15:00,195.42,195.91,195.41,195.85,8777.0,181.2244,181.6788,181.2152,181.6232,8777.0
2021-07-12 10:20:00,195.88,196.1,195.8,196.04,23417.0,181.651,181.855,181.5768,181.7994,23417.0
2021-07-12 10:25:00,195.92,196.14,195.91,196.06,9181.0,181.6881,181.8921,181.6788,181.818,9181.0
2021-07-12 10:30:00,196.05,196.11,195.85,195.87,6066.0,181.8087,181.8643,181.6232,181.6418,6066.0
2021-07-12 10:35:00,195.88,195.88,195.62,195.74,8694.0,181.651,181.651,181.4099,181.5212,8694.0
2021-07-12 10:40:00,195.77,195.84,195.71,195.81,8343.0,181.549,181.6139,181.4934,181.5861,8343.0
2021-07-12 10:45:00,195.81,195.83,195.54,195.73,12393.0,181.5861,181.6047,181.3357,181.5119,12393.0
2021-07-12 10:50:00,195.7,195.88,195.64,195.77,10152.0,181.4841,181.651,181.4285,181.549,10152.0
2021-07-12 10:55:00,195.74,196.02,195.68,195.92,8528.0,181.5212,181.7809,181.4656,181.6881,8528.0
2021-07-12 11:00:00,195.98,196.05,195.73,195.81,8743.0,181.7438,181.8087,181.5119,181.5861,8743.0
2021-07-12 11:05:00,195.84,195.94,195.69,195.74,9002.0,181.6139,181.7067,181.4748,181.5212,9002.0
2021-07-12 11:10:00,195.74,195.75,195.54,195.56,10760.0,181.5212,181.5305,181.3357,181.3543,10760.0
2021-07-12 11:15:00,195.55,195.62,195.43,195.51,10410.0,181.345,181.4099,181.2337,181.3079,10410.0
2021-07-12 11:20:00,195.47,195.68,195.43,195.61,10297.0,181.2708,181.4656,181.2337,181.4006,10297.0
2021-07-12 11:25:00,195.63,195.63,195.33,195.35,12776.0,181.4192,181.4192,181.141,181.1595,12776.0
2021-07-12 11:30:00,195.33,195.38,195.18,195.18,12070.0,181.141,181.1873,181.0019,181.0019,12070.0
2021-07-12 11:35:00,195.2,195.31,195.13,195.16,8680.0,181.0204,181.1224,180.9555,180.9833,8680.0
2021-07-12 11:40:00,195.17,195.19,194.83,194.94,6703.0,180.9926,181.0112,180.6773,180.7793,6703.0
2021-07-12 11:45:00,194.97,195.12,194.96,195.07,6978.0,180.8071,180.9462,180.7979,180.8999,6978.0
2021-07-12 11:50:00,195.02,195.13,194.95,195.03,12733.0,180.8535,180.9555,180.7886,180.8628,12733.0
2021-07-12 11:55:00,195.03,195.26,195.03,195.26,7015.0,180.8628,181.0761,180.8628,181.0761,7015.0
2021-07-12 12:00:00,195.26,195.42,195.21,195.42,7131.0,181.0761,181.2244,181.0297,181.2244,7131.0
2021-07-12 12:05:00,195.42,195.53,195.24,195.34,11208.0,181.2244,181.3265,181.0575,181.1503,11208.0
2021-07-12 12:10:00,195.34,195.4,195.23,195.28,11050.0,181.1503,181.2059,181.0482,181.0946,11050.0
2021-07-12 12:15:00,195.28,195.69,195.27,195.69,8954.0,181.0946,181.4748,181.0853,181.4748,8954.0
2021-07-12 12:20:00,195.65,195.72,195.53,195.57,14745.0,181.4377,181.5027,181.3265,181.3635,14745.0
2021-07-12 12:25:00,195.54,195.6,195.44,195.53,7407.0,181.3357,181.3914,181.243,181.3265,7407.0
2021-07-12 12:30:00,195.6,195.6,195.48,195.55,11472.0,181.3914,181.3914,181.2801,181.345,11472.0
2021-07-12 12:35:00,195.51,195.55,195.43,195.44,5877.0,181.3079,181.345,181.2337,181.243,5877.0
2021-07-12 12:40:00,195.48,195.6,195.48,195.54,8319.0,181.2801,181.3914,181.2801,181.3357,8319.0
2021-07-12 12:45:00,195.54,195.59,195.45,195.5,6174.0,181.3357,181.3821,181.2523,181.2986,6174.0
2021-07-12 12:50:00,195.5,195.61,195.49,195.53,12036.0,181.2986,181.4006,181.2894,181.3265,12036.0
2021-07-12 12:55:00,195.54,195.6,195.47,195.58,14069.0,181.3357,181.3914,181.2708,181.3728,14069.0
2021-07-12 13:00:00,195.58,195.6,195.47,195.48,8335.0,181.3728,181.3914,181.2708,181.2801,8335.0
2021-07-12 13:05:00,195.52,195.54,195.41,195.53,6289.0,181.3172,181.3357,181.2152,181.3265,6289.0
2021-07-12 13:10:00,195.53,195.6,195.49,195.53,8937.0,181.3265,181.3914,181.2894,181.3265,8937.0
2021-07-12 13:15:00,195.53,195.55,195.39,195.5,9704.0,181.3265,181.345,181.1966,181.2986,9704.0
2021-07-12 13:20:00,195.47,195.57,195.43,195.55,12249.0,181.2708,181.3635,181.2337,181.345,12249.0
2021-07-12 13:25:00,195.51,195.61,195.51,195.58,13430.0,181.3079,181.4006,181.3079,181.3728,13430.0
2021-07-12 13:30:00,195.58,195.75,195.52,195.75,7064.0,181.3728,181.5305,181.3172,181.5305,7064.0
2021-07-12 13:35:00,195.75,195.87,195.75,195.84,8679.0,181.5305,181.6418,181.5305,181.6139,8679.0
2021-07-12 13:40:00,195.85,195.91,195.79,195.83,7855.0,181.6232,181.6788,181.5676,181.6047,7855.0
2021-07-12 13:45:00,195.83,195.84,195.73,195.81,7217.0,181.6047,181.6139,181.5119,181.5861,7217.0
2021-07-12 13:50:00,195.83,195.87,195.78,195.87,14589.0,181.6047,181.6418,181.5583,181.6418,14589.0
2021-07-12 13:55:00,195.87,195.95,195.86,195.88,10076.0,181.6418,181.7159,181.6325,181.651,10076.0
2021-07-12 14:00:00,195.89,196.02,195.89,195.96,12806.0,181.6603,181.7809,181.6603,181.7252,12806.0
2021-07-12 14:05:00,195.97,196.05,195.94,195.97,10508.0,181.7345,181.8087,181.7067,181.7345,10508.0
2021-07-12 14:10:00,195.98,195.98,195.78,195.81,18127.0,181.7438,181.7438,181.5583,181.5861,18127.0
2021-07-12 14:15:00,195.81,195.98,195.8,195.91,12043.0,181.5861,181.7438,181.5768,181.6788,12043.0
2021-07-12 14:20:00,195.91,196.0,195.85,195.92,10292.0,181.6788,181.7623,181.6232,181.6881,10292.0
2021-07-12 14:25:00,195.92,196.08,195.88,196.05,10619.0,181.6881,181.8365,181.651,181.8087,10619.0
2021-07-12 14:30:00,196.05,196.08,195.91,195.92,22766.0,181.8087,181.8365,181.6788,181.6881,22766.0
2021-07-12 14:35:00,195.92,195.98,195.86,195.94,9861.0,181.6881,181.7438,181.6325,181.7067,9861.0
2021-07-12 14:40:00,195.93,195.93,195.77,195.77,9239.0,181.6974,181.6974,181.549,181.549,9239.0
2021-07-12 14:45:00,195.78,195.8,195.54,195.55,10603.0,181.5583,181.5768,181.3357,181.345,10603.0
2021-07-12 14:50:00,195.54,195.64,195.46,195.59,15871.0,181.3357,181.4285,181.2615,181.3821,15871.0
2021-07-12 14:55:00,195.6,195.68,195.56,195.64,11152.0,181.3914,181.4656,181.3543,181.4285,11152.0
2021-07-12 15:00:00,195.63,195.7,195.54,195.54,9729.0,181.4192,181.4841,181.3357,181.3357,9729.0
2021-07-12 15:05:00,195.54,195.59,195.48,195.56,11272.0,181.3357,181.3821,181.2801,181.3543,11272.0
2021-07-12 15:10:00,195.57,195.64,195.47,195.47,22164.0,181.3635,181.4285,181.2708,181.2708,22164.0
2021-07-12 15:15:00,195.45,195.61,195.42,195.56,16087.0,181.2523,181.4006,181.2244,181.3543,16087.0
2021-07-12 15:20:00,195.55,195.64,195.4,195.41,40043.0,181.345,181.4285,181.2059,181.2152,40043.0
2021-07-12 15:25:00,195.4,195.57,195.4,195.52,17874.0,181.2059,181.3635,181.2059,181.3172,17874.0
2021-07-12 15:30:00,195.52,195.54,195.3,195.35,26048.0,181.3172,181.3357,181.1132,181.1595,26048.0
2021-07-12 15:35:00,195.37,195.45,195.25,195.26,21510.0,181.1781,181.2523,181.0668,181.0761,21510.0
2021-07-12 15:40:00,195.26,195.36,195.23,195.34,23857.0,181.0761,181.1688,181.0482,181.1503,23857.0
2021-07-12 15:45:00,195.33,195.42,195.33,195.41,24941.0,181.141,181.2244,181.141,181.2152,24941.0
2021-07-12 15:50:00,195.42,195.73,195.22,195.34,47937.0,181.2244,181.5119,181.039,181.1503,47937.0
2021-07-12 15:55:00,195.34,195.62,195.17,195.55,183792.0,181.1503,181.4099,180.9926,181.345,183792.0
2021-07-13 09:30:00,195.93,195.93,195.34,195.34,67834.0,181.6974,181.6974,181.1503,181.1503,67834.0
2021-07-13 09:35:00,195.28,195.94,195.17,195.65,21464.0,181.0946,181.7067,180.9926,181.4377,21464.0
2021-07-13 09:40:00,195.74,195.99,195.6,195.94,18958.0,181.5212,181.753,181.3914,181.7067,18958.0
2021-07-13 09:45:00,195.94,195.94,195.26,195.35,28439.0,181.7067,181.7067,181.0761,181.1595,28439.0
2021-07-13 09:50:00,195.35,195.5,195.18,195.43,39668.0,181.1595,181.2986,181.0019,181.2337,39668.0
2021-07-13 09:55:00,195.44,195.52,195.1,195.2,9719.0,181.243,181.3172,180.9277,181.0204,9719.0
2021-07-13 10:00:00,195.18,195.36,194.9,195.22,22280.0,181.0019,181.1688,180.7422,181.039,22280.0
2021-07-13 10:05:00,195.27,195.3,194.75,194.88,26604.0,181.0853,181.1132,180.6031,180.7237,26604.0
2021-07-13 10:10:00,194.88,195.18,194.76,195.17,54226.0,180.7237,181.0019,180.6124,180.9926,54226.0
2021-07-13 10:15:00,195.17,195.37,195.12,195.34,49653.0,180.9926,181.1781,180.9462,181.1503,49653.0
2021-07-13 10:20:00,195.34,195.51,195.24,195.42,48616.0,181.1503,181.3079,181.0575,181.2244,48616.0
2021-07-13 10:25:00,195.39,195.48,195.24,195.43,19599.0,181.1966,181.2801,181.0575,181.2337,19599.0
2021-07-13 10:30:00,195.42,195.66,195.39,195.58,19249.0,181.2244,181.447,181.1966,181.3728,19249.0
2021-07-13 10:35:00,195.61,195.84,195.57,195.82,15827.0,181.4006,181.6139,181.3635,181.5954,15827.0
2021-07-13 10:40:00,195.81,195.82,195.66,195.66,14890.0,181.5861,181.5954,181.447,181.447,14890.0
2021-07-13 10:45:00,195.67,196.07,195.66,196.03,25261.0,181.4563,181.8272,181.447,181.7901,25261.0
2021-07-13 10:50:00,196.02,196.15,195.98,196.09,19980.0,181.7809,181.9014,181.7438,181.8458,19980.0
2021-07-13 10:55:00,196.08,196.09,195.64,195.68,59434.0,181.8365,181.8458,181.4285,181.4656,59434.0
2021-07-13 11:00:00,195.7,195.86,195.6,195.68,23294.0,181.4841,181.6325,181.3914,181.4656,23294.0
2021-07-13 11:05:00,195.7,195.96,195.69,195.91,14891.0,181.4841,181.7252,181.4748,181.6788,14891.0
2021-07-13 11:10:00,195.91,195.93,195.7,195.77,10663.0,181.6788,181.6974,181.4841,181.549,10663.0
2021-07-13 11:15:00,195.72,195.72,195.5,195.52,14189.0,181.5027,181.5027,181.2986,181.3172,14189.0
2021-07-13 11:20:00,195.5,195.5,195.35,195.44,12838.0,181.2986,181.2986,181.1595,181.243,12838.0
2021-07-13 11:25:00,195.44,195.45,195.24,195.29,30565.0,181.243,181.2523,181.0575,181.1039,30565.0
2021-07-13 11:30:00,195.29,195.49,195.2,195.47,35313.0,181.1039,181.2894,181.0204,181.2708,35313.0
2021-07-13 11:35:00,195.44,195.49,195.23,195.44,22660.0,181.243,181.2894,181.0482,181.243,22660.0
2021-07-13 11:40:00,195.41,195.41,195.32,195.38,15047.0,181.2152,181.2152,181.1317,181.1873,15047.0
2021-07-13 11:45:00,195.37,195.62,195.37,195.59,12893.0,181.1781,181.4099,181.1781,181.3821,12893.0
2021-07-13 11:50:00,195.59,195.59,195.39,195.39,8157.0,181.3821,181.3821,181.1966,181.1966,8157.0
2021-07-13 11:55:00,195.4,195.46,195.35,195.37,6101.0,181.2059,181.2615,181.1595,181.1781,6101.0
2021-07-13 12:00:00,195.34,195.45,195.3,195.34,15602.0,181.1503,181.2523,181.1132,181.1503,15602.0
2021-07-13 12:05:00,195.35,195.39,195.31,195.33,25500.0,181.1595,181.1966,181.1224,181.141,25500.0
2021-07-13 12:10:00,195.33,195.43,195.23,195.34,71154.0,181.141,181.2337,181.0482,181.1503,71154.0
2021-07-13 12:15:00,195.33,195.39,195.1,195.39,45693.0,181.141,181.1966,180.9277,181.1966,45693.0
2021-07-13 12:20:00,195.39,195.39,195.17,195.17,11933.0,181.1966,181.1966,180.9926,180.9926,11933.0
2021-07-13 12:25:00,195.16,195.18,194.98,195.12,18261.0,180.9833,181.0019,180.8164,180.9462,18261.0
2021-07-13 12:30:00,195.13,195.13,194.92,195.06,9689.0,180.9555,180.9555,180.7608,180.8906,9689.0
2021-07-13 12:35:00,195.07,195.07,194.95,195.01,9560.0,180.8999,180.8999,180.7886,180.8442,9560.0
2021-07-13 12:40:00,195.04,195.07,194.92,194.96,8177.0,180.872,180.8999,180.7608,180.7979,8177.0
2021-07-13 12:45:00,194.95,194.98,194.83,194.93,8040.0,180.7886,180.8164,180.6773,180.77,8040.0
2021-07-13 12:50:00,194.94,194.95,194.75,194.84,16732.0,180.7793,180.7886,180.6031,180.6866,16732.0
2021-07-13 12:55:00,194.83,194.94,194.81,194.9,10135.0,180.6773,180.7793,180.6588,180.7422,10135.0
2021-07-13 13:00:00,194.89,194.93,194.79,194.87,21542.0,180.7329,180.77,180.6402,180.7144,21542.0
2021-07-13 13:05:00,194.85,194.99,194.83,194.96,15184.0,180.6958,180.8257,180.6773,180.7979,15184.0
2021-07-13 13:10:00,194.92,195.01,194.86,194.94,10116.0,180.7608,180.8442,180.7051,180.7793,10116.0
2021-07-13 13:15:00,194.94,194.98,194.8,194.82,32750.0,180.7793,180.8164,180.6495,180.668,32750.0
2021-07-13 13:20:00,194.83,195.06,194.83,195.01,17685.0,180.6773,180.8906,180.6773,180.8442,17685.0
2021-07-13 13:25:00,195.0,195.01,194.59,194.6,29273.0,180.835,180.8442,180.4547,180.464,29273.0
2021-07-13 13:30:00,194.6,194.66,194.43,194.65,19818.0,180.464,180.5197,180.3064,180.5104,19818.0
2021-07-13 13:35:00,194.66,194.73,194.43,194.6,17347.0,180.5197,180.5846,180.3064,180.464,17347.0
2021-07-13 13:40:00,194.56,194.61,194.21,194.37,20068.0,180.4269,180.4733,180.1023,180.2507,20068.0
2021-07-13 13:45:00,194.39,194.51,194.32,194.48,11195.0,180.2693,180.3805,180.2043,180.3527,11195.0
2021-07-13 13:50:00,194.46,194.48,194.15,194.17,39612.0,180.3342,180.3527,180.0467,180.0652,39612.0
2021-07-13 13:55:00,194.19,194.43,194.19,194.32,10964.0,180.0838,180.3064,180.0838,180.2043,10964.0
2021-07-13 14:00:00,194.3,194.3,193.97,194.11,23753.0,180.1858,180.1858,179.8798,180.0096,23753.0
2021-07-13 14:05:00,194.09,194.26,194.0,194.13,40839.0,179.9911,180.1487,179.9076,180.0282,40839.0
2021-07-13 14:10:00,194.15,194.51,194.14,194.5,12894.0,180.0467,180.3805,180.0374,180.3713,12894.0
2021-07-13 14:15:00,194.48,194.67,194.4,194.64,10870.0,180.3527,180.5289,180.2785,180.5011,10870.0
2021-07-13 14:20:00,194.59,194.68,194.49,194.65,14613.0,180.4547,180.5382,180.362,180.5104,14613.0
2021-07-13 14:25:00,194.67,194.76,194.63,194.74,12361.0,180.5289,180.6124,180.4918,180.5938,12361.0
2021-07-13 14:30:00,194.71,194.74,194.46,194.52,14119.0,180.566,180.5938,180.3342,180.3898,14119.0
2021-07-13 14:35:00,194.54,194.62,194.38,194.41,13306.0,180.4084,180.4826,180.26,180.2878,13306.0
2021-07-13 14:40:00,194.42,194.46,194.2,194.26,18761.0,180.2971,180.3342,180.0931,180.1487,18761.0
2021-07-13 14:45:00,194.24,194.37,194.15,194.31,21250.0,180.1302,180.2507,180.0467,180.1951,21250.0
2021-07-13 14:50:00,194.34,194.34,194.2,194.2,13797.0,180.2229,180.2229,180.0931,180.0931,13797.0
2021-07-13 14:55:00,194.19,194.34,194.14,194.31,18091.0,180.0838,180.2229,180.0374,180.1951,18091.0
2021-07-13 15:00:00,194.27,194.5,194.22,194.4,17205.0,180.158,180.3713,180.1116,180.2785,17205.0
2021-07-13 15:05:00,194.42,194.49,194.31,194.38,24994.0,180.2971,180.362,180.1951,180.26,24994.0
2021-07-13 15:10:00,194.38,194.39,194.13,194.15,32425.0,180.26,180.2693,180.0282,180.0467,32425.0
2021-07-13 15:15:00,194.12,194.22,194.03,194.14,15200.0,180.0189,180.1116,179.9354,180.0374,15200.0
2021-07-13 15:20:00,194.11,194.19,194.02,194.03,20197.0,180.0096,180.0838,179.9261,179.9354,20197.0
2021-07-13 15:25:00,194.03,194.07,193.93,193.96,27058.0,179.9354,179.9725,179.8427,179.8705,27058.0
2021-07-13 15:30:00,193.95,194.02,193.73,193.84,64378.0,179.8612,179.9261,179.6572,179.7592,64378.0
2021-07-13 15:35:00,193.83,194.15,193.74,194.1,51062.0,179.7499,180.0467,179.6665,180.0003,51062.0
2021-07-13 15:40:00,194.1,194.39,194.02,194.39,33260.0,180.0003,180.2693,179.9261,180.2693,33260.0
2021-07-13 15:45:00,194.39,194.41,194.21,194.41,47376.0,180.2693,180.2878,180.1023,180.2878,47376.0
2021-07-13 15:50:00,194.46,194.66,194.14,194.27,96372.0,180.3342,180.5197,180.0374,180.158,96372.0
2021-07-13 15:55:00,194.3,194.34,194.06,194.26,205248.0,180.1858,180.2229,179.9632,180.1487,205248.0
2021-07-14 09:30:00,195.17,195.4,194.59,194.78,60239.0,180.9926,181.2059,180.4547,180.6309,60239.0
2021-07-14 09:35:00,194.9,195.33,194.7,195.28,30107.0,180.7422,181.141,180.5567,181.0946,30107.0
2021-07-14 09:40:00,195.34,195.36,194.79,194.9,21616.0,181.1503,181.1688,180.6402,180.7422,21616.0
2021-07-14 09:45:00,194.89,195.16,194.65,194.83,16510.0,180.7329,180.9833,180.5104,180.6773,16510.0
2021-07-14 09:50:00,194.83,194.84,194.2,194.31,43027.0,180.6773,180.6866,180.0931,180.1951,43027.0
2021-07-14 09:55:00,194.31,194.45,193.95,193.95,17976.0,180.1951,180.3249,179.8612,179.8612,17976.0
2021-07-14 10:00:00,194.03,194.27,193.95,194.01,26778.0,179.9354,180.158,179.8612,179.9169,26778.0
2021-07-14 10:05:00,194.05,194.17,193.79,193.82,14881.0,179.954,180.0652,179.7128,179.7407,14881.0
2021-07-14 10:10:00,193.75,194.17,193.71,193.91,29411.0,179.6758,180.0652,179.6387,179.8241,29411.0
2021-07-14 10:15:00,193.95,194.33,193.95,194.29,11635.0,179.8612,180.2136,179.8612,180.1765,11635.0
2021-07-14 10:20:00,194.31,194.33,194.04,194.08,19697.0,180.1951,180.2136,179.9447,179.9818,19697.0
2021-07-14 10:25:00,194.07,194.1,193.59,193.59,26987.0,179.9725,180.0003,179.5274,179.5274,26987.0
2021-07-14 10:30:00,193.57,193.65,193.42,193.62,13192.0,179.5088,179.583,179.3697,179.5552,13192.0
2021-07-14 10:35:00,193.57,193.63,193.33,193.34,16270.0,179.5088,179.5645,179.2863,179.2955,16270.0
2021-07-14 10:40:00,193.34,193.55,193.31,193.53,17716.0,179.2955,179.4903,179.2677,179.4717,17716.0
2021-07-14 10:45:00,193.55,193.55,193.24,193.51,20216.0,179.4903,179.4903,179.2028,179.4532,20216.0
2021-07-14 10:50:00,193.55,193.62,193.5,193.58,13167.0,179.4903,179.5552,179.4439,179.5181,13167.0
2021-07-14 10:55:00,193.58,193.86,193.53,193.67,17411.0,179.5181,179.7778,179.4717,179.6016,17411.0
2021-07-14 11:00:00,193.59,193.61,193.4,193.54,12807.0,179.5274,179.5459,179.3512,179.481,12807.0
2021-07-14 11:05:00,193.58,193.58,193.24,193.27,17063.0,179.5181,179.5181,179.2028,179.2306,17063.0
2021-07-14 11:10:00,193.27,193.4,193.15,193.34,21058.0,179.2306,179.3512,179.1193,179.2955,21058.0
2021-07-14 11:15:00,193.37,193.54,193.26,193.51,13803.0,179.3234,179.481,179.2213,179.4532,13803.0
2021-07-14 11:20:00,193.53,193.55,193.35,193.36,9346.0,179.4717,179.4903,179.3048,179.3141,9346.0
2021-07-14 11:25:00,193.31,193.37,192.95,193.16,19626.0,179.2677,179.3234,178.9339,179.1286,19626.0
2021-07-14 11:30:00,193.15,193.32,193.12,193.29,10193.0,179.1193,179.277,179.0915,179.2492,10193.0
2021-07-14 11:35:00,193.31,193.45,193.22,193.23,9140.0,179.2677,179.3975,179.1843,179.1935,9140.0
2021-07-14 11:40:00,193.19,193.26,193.04,193.08,10279.0,179.1564,179.2213,179.0173,179.0544,10279.0
2021-07-14 11:45:00,193.13,193.21,192.93,193.04,8944.0,179.1008,179.175,178.9153,179.0173,8944.0
2021-07-14 11:50:00,193.01,193.24,192.95,193.16,11963.0,178.9895,179.2028,178.9339,179.1286,11963.0
2021-07-14 11:55:00,193.13,193.17,193.03,193.09,8450.0,179.1008,179.1379,179.0081,179.0637,8450.0
2021-07-14 12:00:00,193.11,193.65,193.11,193.59,9089.0,179.0822,179.583,179.0822,179.5274,9089.0
2021-07-14 12:05:00,193.62,193.82,193.59,193.69,7368.0,179.5552,179.7407,179.5274,179.6201,7368.0
2021-07-14 12:10:00,193.64,193.69,193.54,193.55,7660.0,179.5737,179.6201,179.481,179.4903,7660.0
2021-07-14 12:15:00,193.52,193.62,193.41,193.43,10899.0,179.4625,179.5552,179.3605,179.379,10899.0
2021-07-14 12:20:00,193.45,193.48,193.36,193.42,11423.0,179.3975,179.4254,179.3141,179.3697,11423.0
2021-07-14 12:25:00,193.42,193.52,193.32,193.52,9939.0,179.3697,179.4625,179.277,179.4625,9939.0
2021-07-14 12:30:00,193.52,193.67,193.45,193.65,9035.0,179.4625,179.6016,179.3975,179.583,9035.0
2021-07-14 12:35:00,193.66,193.75,193.59,193.65,11301.0,179.5923,179.6758,179.5274,179.583,11301.0
2021-07-14 12:40:00,193.63,193.73,193.56,193.67,12260.0,179.5645,179.6572,179.4996,179.6016,12260.0
2021-07-14 12:45:00,193.67,193.69,193.41,193.44,12731.0,179.6016,179.6201,179.3605,179.3883,12731.0
2021-07-14 12:50:00,193.43,193.44,193.3,193.39,10576.0,179.379,179.3883,179.2584,179.3419,10576.0
2021-07-14 12:55:00,193.39,193.45,193.21,193.41,9383.0,179.3419,179.3975,179.175,179.3605,9383.0
2021-07-14 13:00:00,193.44,193.46,193.39,193.39,8053.0,179.3883,179.4068,179.3419,179.3419,8053.0
2021-07-14 13:05:00,193.4,193.52,193.35,193.44,10959.0,179.3512,179.4625,179.3048,179.3883,10959.0
2021-07-14 13:10:00,193.43,193.43,193.28,193.33,14621.0,179.379,179.379,179.2399,179.2863,14621.0
2021-07-14 13:15:00,193.34,193.35,193.16,193.18,11790.0,179.2955,179.3048,179.1286,179.1472,11790.0
2021-07-14 13:20:00,193.14,193.23,193.08,193.22,9562.0,179.1101,179.1935,179.0544,179.1843,9562.0
2021-07-14 13:25:00,193.22,193.23,193.05,193.19,13396.0,179.1843,179.1935,179.0266,179.1564,13396.0
2021-07-14 13:30:00,193.19,193.27,193.11,193.24,8674.0,179.1564,179.2306,179.0822,179.2028,8674.0
2021-07-14 13:35:00,193.24,193.51,193.23,193.47,11791.0,179.2028,179.4532,179.1935,179.4161,11791.0
2021-07-14 13:40:00,193.52,193.54,193.35,193.47,16098.0,179.4625,179.481,179.3048,179.4161,16098.0
2021-07-14 13:45:00,193.47,193.49,193.25,193.28,13309.0,179.4161,179.4346,179.2121,179.2399,13309.0
2021-07-14 13:50:00,193.3,193.36,193.23,193.35,11038.0,179.2584,179.3141,179.1935,179.3048,11038.0
2021-07-14 13:55:00,193.35,193.37,193.22,193.26,11427.0,179.3048,179.3234,179.1843,179.2213,11427.0
2021-07-14 14:00:00,193.26,193.29,193.13,193.15,16482.0,179.2213,179.2492,179.1008,179.1193,16482.0
2021-07-14 14:05:00,193.16,193.29,193.11,193.21,14719.0,179.1286,179.2492,179.0822,179.175,14719.0
2021-07-14 14:10:00,193.2,193.27,193.13,193.27,15690.0,179.1657,179.2306,179.1008,179.2306,15690.0
2021-07-14 14:15:00,193.25,193.38,193.18,193.19,72914.0,179.2121,179.3326,179.1472,179.1564,72914.0
2021-07-14 14:20:00,193.18,193.42,193.16,193.34,65631.0,179.1472,179.3697,179.1286,179.2955,65631.0
2021-07-14 14:25:00,193.34,193.35,193.25,193.3,41687.0,179.2955,179.3048,179.2121,179.2584,41687.0
2021-07-14 14:30:00,193.32,193.37,193.09,193.09,25544.0,179.277,179.3234,179.0637,179.0637,25544.0
2021-07-14 14:35:00,193.09,193.22,193.03,193.13,15817.0,179.0637,179.1843,179.0081,179.1008,15817.0
2021-07-14 14:40:00,193.13,193.34,193.06,193.24,17547.0,179.1008,179.2955,179.0359,179.2028,17547.0
2021-07-14 14:45:00,193.27,193.35,193.23,193.29,11113.0,179.2306,179.3048,179.1935,179.2492,11113.0
2021-07-14 14:50:00,193.32,193.33,193.23,193.25,12463.0,179.277,179.2863,179.1935,179.2121,12463.0
2021-07-14 14:55:00,193.28,193.41,193.26,193.34,12169.0,179.2399,179.3605,179.2213,179.2955,12169.0
2021-07-14 15:00:00,193.33,193.51,193.3,193.48,9267.0,179.2863,179.4532,179.2584,179.4254,9267.0
2021-07-14 15:05:00,193.5,193.57,193.47,193.54,18459.0,179.4439,179.5088,179.4161,179.481,18459.0
2021-07-14 15:10:00,193.54,193.56,193.36,193.39,13925.0,179.481,179.4996,179.3141,179.3419,13925.0
2021-07-14 15:15:00,193.37,193.52,193.29,193.38,13352.0,179.3234,179.4625,179.2492,179.3326,13352.0
2021-07-14 15:20:00,193.4,193.42,193.29,193.35,14199.0,179.3512,179.3697,179.2492,179.3048,14199.0
2021-07-14 15:25:00,193.35,193.38,193.19,193.24,22728.0,179.3048,179.3326,179.1564,179.2028,22728.0
2021-07-14 15:30:00,193.22,193.25,193.12,193.24,17908.0,179.1843,179.2121,179.0915,179.2028,17908.0
2021-07-14 15:35:00,193.28,193.35,193.14,193.15,21889.0,179.2399,179.3048,179.1101,179.1193,21889.0
2021-07-14 15:40:00,193.16,193.19,193.0,193.03,34481.0,179.1286,179.1564,178.9802,179.0081,34481.0
2021-07-14 15:45:00,193.04,193.24,193.01,193.07,48356.0,179.0173,179.2028,178.9895,179.0452,48356.0
2021-07-14 15:50:00,193.05,193.05,192.88,192.98,70359.0,179.0266,179.0266,178.869,178.9617,70359.0
2021-07-14 15:55:00,192.97,193.0,192.6,192.75,276242.0,178.9524,178.9802,178.6093,178.7484,276242.0
2021-07-15 09:30:00,191.52,192.57,191.52,192.41,84093.0,177.6077,178.5815,177.6077,178.4331,84093.0
2021-07-15 09:35:00,192.4,192.76,192.27,192.74,30245.0,178.4238,178.7577,178.3033,178.7391,30245.0
2021-07-15 09:40:00,192.73,192.81,192.28,192.81,47352.0,178.7298,178.804,178.3125,178.804,47352.0
2021-07-15 09:45:00,192.82,193.56,192.82,193.35,29204.0,178.8133,179.4996,178.8133,179.3048,29204.0
2021-07-15 09:50:00,193.36,193.63,193.24,193.56,28859.0,179.3141,179.5645,179.2028,179.4996,28859.0
2021-07-15 09:55:00,193.6,193.62,193.21,193.54,29677.0,179.5367,179.5552,179.175,179.481,29677.0
2021-07-15 10:00:00,193.54,194.37,193.54,194.1,27092.0,179.481,180.2507,179.481,180.0003,27092.0
2021-07-15 10:05:00,194.08,194.23,193.84,193.91,23980.0,179.9818,180.1209,179.7592,179.8241,23980.0
2021-07-15 10:10:00,193.93,194.28,193.87,194.28,20960.0,179.8427,180.1673,179.787,180.1673,20960.0
2021-07-15 10:15:00,194.27,194.53,194.17,194.32,19230.0,180.158,180.3991,180.0652,180.2043,19230.0
2021-07-15 10:20:00,194.34,194.44,194.14,194.35,33803.0,180.2229,180.3156,180.0374,180.2322,33803.0
2021-07-15 10:25:00,194.28,195.03,194.22,194.95,50876.0,180.1673,180.8628,180.1116,180.7886,50876.0
2021-07-15 10:30:00,194.97,195.16,194.92,195.0,38467.0,180.8071,180.9833,180.7608,180.835,38467.0
2021-07-15 10:35:00,194.95,195.04,194.65,195.04,41443.0,180.7886,180.872,180.5104,180.872,41443.0
2021-07-15 10:40:00,195.03,195.4,195.03,195.38,40041.0,180.8628,181.2059,180.8628,181.1873,40041.0
2021-07-15 10:45:00,195.35,195.63,195.35,195.55,59386.0,181.1595,181.4192,181.1595,181.345,59386.0
2021-07-15 10:50:00,195.55,195.93,195.44,195.66,62641.0,181.345,181.6974,181.243,181.447,62641.0
2021-07-15 10:55:00,195.66,195.88,195.15,195.2,78561.0,181.447,181.651,180.9741,181.0204,78561.0
2021-07-15 11:00:00,195.2,195.2,194.53,194.65,24345.0,181.0204,181.0204,180.3991,180.5104,24345.0
2021-07-15 11:05:00,194.59,194.68,194.4,194.56,31990.0,180.4547,180.5382,180.2785,180.4269,31990.0
2021-07-15 11:10:00,194.53,194.54,194.05,194.24,22354.0,180.3991,180.4084,179.954,180.1302,22354.0
2021-07-15 11:15:00,194.27,194.33,194.07,194.09,12528.0,180.158,180.2136,179.9725,179.9911,12528.0
2021-07-15 11:20:00,194.09,194.28,194.03,194.23,12018.0,179.9911,180.1673,179.9354,180.1209,12018.0
2021-07-15 11:25:00,194.22,194.27,194.0,194.22,15214.0,180.1116,180.158,179.9076,180.1116,15214.0
2021-07-15 11:30:00,194.26,194.31,194.06,194.23,13506.0,180.1487,180.1951,179.9632,180.1209,13506.0
2021-07-15 11:35:00,194.24,194.38,194.23,194.32,9167.0,180.1302,180.26,180.1209,180.2043,9167.0
2021-07-15 11:40:00,194.33,194.46,194.28,194.31,11181.0,180.2136,180.3342,180.1673,180.1951,11181.0
2021-07-15 11:45:00,194.29,194.39,194.21,194.35,8015.0,180.1765,180.2693,180.1023,180.2322,8015.0
2021-07-15 11:50:00,194.34,194.44,194.33,194.42,8951.0,180.2229,180.3156,180.2136,180.2971,8951.0
2021-07-15 11:55:00,194.41,194.43,194.13,194.14,11416.0,180.2878,180.3064,180.0282,180.0374,11416.0
2021-07-15 12:00:00,194.15,194.22,194.05,194.1,8526.0,180.0467,180.1116,179.954,180.0003,8526.0
2021-07-15 12:05:00,194.04,194.13,194.0,194.05,8298.0,179.9447,180.0282,179.9076,179.954,8298.0
2021-07-15 12:10:00,194.09,194.58,194.07,194.55,25153.0,179.9911,180.4455,179.9725,180.4176,25153.0
2021-07-15 12:15:00,194.53,194.58,194.33,194.51,15240.0,180.3991,180.4455,180.2136,180.3805,15240.0
2021-07-15 12:20:00,194.49,194.67,194.41,194.67,12492.0,180.362,180.5289,180.2878,180.5289,12492.0
2021-07-15 12:25:00,194.68,194.71,194.5,194.54,10889.0,180.5382,180.566,180.3713,180.4084,10889.0
2021-07-15 12:30:00,194.55,194.73,194.55,194.64,7805.0,180.4176,180.5846,180.4176,180.5011,7805.0
2021-07-15 12:35:00,194.66,194.9,194.62,194.85,13882.0,180.5197,180.7422,180.4826,180.6958,13882.0
2021-07-15 12:40:00,194.84,194.91,194.79,194.91,11986.0,180.6866,180.7515,180.6402,180.7515,11986.0
2021-07-15 12:45:00,194.92,195.12,194.91,195.09,16149.0,180.7608,180.9462,180.7515,180.9184,16149.0
2021-07-15 12:50:00,195.09,195.19,194.99,195.13,10730.0,180.9184,181.0112,180.8257,180.9555,10730.0
2021-07-15 12:55:00,195.15,195.15,195.05,195.15,15043.0,180.9741,180.9741,180.8813,180.9741,15043.0
2021-07-15 13:00:00,195.11,195.16,194.9,195.07,31184.0,180.937,180.9833,180.7422,180.8999,31184.0
2021-07-15 13:05:00,195.11,195.11,194.91,195.11,24146.0,180.937,180.937,180.7515,180.937,24146.0
2021-07-15 13:10:00,195.15,195.16,194.82,194.84,23995.0,180.9741,180.9833,180.668,180.6866,23995.0
2021-07-15 13:15:00,194.82,194.83,194.55,194.55,11616.0,180.668,180.6773,180.4176,180.4176,11616.0
2021-07-15 13:20:00,194.56,194.6,194.46,194.47,19664.0,180.4269,180.464,180.3342,180.3435,19664.0
2021-07-15 13:25:00,194.51,194.58,194.46,194.55,8672.0,180.3805,180.4455,180.3342,180.4176,8672.0
2021-07-15 13:30:00,194.56,194.57,194.34,194.38,9544.0,180.4269,180.4362,180.2229,180.26,9544.0
2021-07-15 13:35:00,194.38,194.49,194.27,194.38,17932.0,180.26,180.362,180.158,180.26,17932.0
2021-07-15 13:40:00,194.37,194.63,194.35,194.41,11679.0,180.2507,180.4918,180.2322,180.2878,11679.0
2021-07-15 13:45:00,194.43,194.54,194.33,194.53,12633.0,180.3064,180.4084,180.2136,180.3991,12633.0
2021-07-15 13:50:00,194.5,194.68,194.46,194.54,15298.0,180.3713,180.5382,180.3342,180.4084,15298.0
2021-07-15 13:55:00,194.56,194.57,194.46,194.49,11196.0,180.4269,180.4362,180.3342,180.362,11196.0
2021-07-15 14:00:00,194.46,194.87,194.45,194.75,19463.0,180.3342,180.7144,180.3249,180.6031,19463.0
2021-07-15 14:05:00,194.78,194.93,194.72,194.91,13776.0,180.6309,180.77,180.5753,180.7515,13776.0
2021-07-15 14:10:00,194.89,194.94,194.72,194.9,14044.0,180.7329,180.7793,180.5753,180.7422,14044.0
2021-07-15 14:15:00,194.89,195.17,194.85,195.17,26820.0,180.7329,180.9926,180.6958,180.9926,26820.0
2021-07-15 14:20:00,195.17,195.17,195.02,195.11,12618.0,180.9926,180.9926,180.8535,180.937,12618.0
2021-07-15 14:25:00,195.12,195.32,195.12,195.28,14138.0,180.9462,181.1317,180.9462,181.0946,14138.0
2021-07-15 14:30:00,195.26,195.34,195.19,195.28,13589.0,181.0761,181.1503,181.0112,181.0946,13589.0
2021-07-15 14:35:00,195.28,195.28,195.17,195.2,12166.0,181.0946,181.0946,180.9926,181.0204,12166.0
2021-07-15 14:40:00,195.21,195.37,195.13,195.33,11828.0,181.0297,181.1781,180.9555,181.141,11828.0
2021-07-15 14:45:00,195.35,195.44,195.09,195.43,11013.0,181.1595,181.243,180.9184,181.2337,11013.0
2021-07-15 14:50:00,195.39,195.39,195.17,195.19,11311.0,181.1966,181.1966,180.9926,181.0112,11311.0
2021-07-15 14:55:00,195.19,195.4,195.15,195.4,25327.0,181.0112,181.2059,180.9741,181.2059,25327.0
2021-07-15 15:00:00,195.4,195.59,195.39,195.58,23469.0,181.2059,181.3821,181.1966,181.3728,23469.0
2021-07-15 15:05:00,195.6,195.67,195.55,195.63,22244.0,181.3914,181.4563,181.345,181.4192,22244.0
2021-07-15 15:10:00,195.62,195.63,195.5,195.53,15414.0,181.4099,181.4192,181.2986,181.3265,15414.0
2021-07-15 15:15:00,195.55,195.55,195.29,195.44,22198.0,181.345,181.345,181.1039,181.243,22198.0
2021-07-15 15:20:00,195.44,195.52,195.38,195.49,17477.0,181.243,181.3172,181.1873,181.2894,17477.0
2021-07-15 15:25:00,195.5,195.76,195.5,195.7,20888.0,181.2986,181.5397,181.2986,181.4841,20888.0
2021-07-15 15:30:00,195.7,195.76,195.56,195.58,43577.0,181.4841,181.5397,181.3543,181.3728,43577.0
2021-07-15 15:35:00,195.59,195.76,195.49,195.54,50899.0,181.3821,181.5397,181.2894,181.3357,50899.0
2021-07-15 15:40:00,195.55,195.66,195.5,195.56,28126.0,181.345,181.447,181.2986,181.3543,28126.0
2021-07-15 15:45:00,195.58,195.76,195.48,195.49,32444.0,181.3728,181.5397,181.2801,181.2894,32444.0
2021-07-15 15:50:00,195.5,195.76,195.5,195.69,67567.0,181.2986,181.5397,181.2986,181.4748,67567.0
2021-07-15 15:55:00,195.67,195.84,195.54,195.75,159387.0,181.4563,181.6139,181.3357,181.5305,159387.0
2021-07-16 09:30:00,196.94,197.32,196.57,196.7,113945.0,182.634,182.9864,182.2909,182.4115,113945.0
2021-07-16 09:35:00,196.71,198.03,196.69,197.62,94162.0,182.4207,183.6449,182.4022,183.2646,94162.0
2021-07-16 09:40:00,197.62,198.36,197.49,198.22,53973.0,183.2646,183.9509,183.1441,183.821,53973.0
2021-07-16 09:45:00,198.22,198.86,198.17,198.3,64083.0,183.821,184.4146,183.7747,183.8952,64083.0
2021-07-16 09:50:00,198.34,198.69,198.01,198.19,31621.0,183.9323,184.2569,183.6263,183.7932,31621.0
2021-07-16 09:55:00,198.23,198.6,198.23,198.26,18278.0,183.8303,184.1734,183.8303,183.8581,18278.0
2021-07-16 10:00:00,198.2,198.36,197.94,198.0,33818.0,183.8025,183.9509,183.5614,183.617,33818.0
2021-07-16 10:05:00,198.08,198.21,197.86,198.13,25513.0,183.6912,183.8118,183.4872,183.7376,25513.0
2021-07-16 10:10:00,198.12,198.15,197.17,197.18,30526.0,183.7283,183.7561,182.8473,182.8566,30526.0
2021-07-16 10:15:00,197.15,197.6,197.11,197.56,34073.0,182.8288,183.2461,182.7917,183.209,34073.0
2021-07-16 10:20:00,197.59,197.7,197.25,197.39,41800.0,183.2368,183.3388,182.9215,183.0513,41800.0
2021-07-16 10:25:00,197.39,197.48,197.16,197.39,39001.0,183.0513,183.1348,182.838,183.0513,39001.0
2021-07-16 10:30:00,197.36,197.69,197.26,197.44,31513.0,183.0235,183.3295,182.9308,183.0977,31513.0
2021-07-16 10:35:00,197.48,197.81,197.42,197.7,51760.0,183.1348,183.4408,183.0792,183.3388,51760.0
2021-07-16 10:40:00,197.78,197.86,197.39,197.55,20470.0,183.413,183.4872,183.0513,183.1997,20470.0
2021-07-16 10:45:00,197.57,197.67,197.41,197.67,13723.0,183.2183,183.311,183.0699,183.311,13723.0
2021-07-16 10:50:00,197.67,197.91,197.6,197.69,22691.0,183.311,183.5336,183.2461,183.3295,22691.0
2021-07-16 10:55:00,197.72,197.72,197.38,197.43,12318.0,183.3574,183.3574,183.0421,183.0884,12318.0
2021-07-16 11:00:00,197.4,197.54,197.25,197.31,29116.0,183.0606,183.1904,182.9215,182.9772,29116.0
2021-07-16 11:05:00,197.31,197.47,197.18,197.41,22480.0,182.9772,183.1255,182.8566,183.0699,22480.0
2021-07-16 11:10:00,197.37,197.74,197.33,197.62,13258.0,183.0328,183.3759,182.9957,183.2646,13258.0
2021-07-16 11:15:00,197.67,197.75,197.39,197.72,12523.0,183.311,183.3852,183.0513,183.3574,12523.0
2021-07-16 11:20:00,197.69,197.75,197.63,197.65,10282.0,183.3295,183.3852,183.2739,183.2925,10282.0
2021-07-16 11:25:00,197.65,197.89,197.6,197.67,23533.0,183.2925,183.515,183.2461,183.311,23533.0
2021-07-16 11:30:00,197.75,198.16,197.73,198.13,13096.0,183.3852,183.7654,183.3666,183.7376,13096.0
2021-07-16 11:35:00,198.14,198.14,197.83,197.84,23876.0,183.7469,183.7469,183.4594,183.4687,23876.0
2021-07-16 11:40:00,197.87,198.06,197.68,197.69,10227.0,183.4965,183.6727,183.3203,183.3295,10227.0
2021-07-16 11:45:00,197.7,197.82,197.48,197.49,11388.0,183.3388,183.4501,183.1348,183.1441,11388.0
2021-07-16 11:50:00,197.54,197.66,197.4,197.66,10584.0,183.1904,183.3017,183.0606,183.3017,10584.0
2021-07-16 11:55:00,197.68,197.97,197.66,197.97,12395.0,183.3203,183.5892,183.3017,183.5892,12395.0
2021-07-16 12:00:00,198.0,198.28,198.0,198.25,14389.0,183.617,183.8767,183.617,183.8489,14389.0
2021-07-16 12:05:00,198.25,198.32,198.2,198.28,15821.0,183.8489,183.9138,183.8025,183.8767,15821.0
2021-07-16 12:10:00,198.28,198.32,198.18,198.23,9731.0,183.8767,183.9138,183.784,183.8303,9731.0
2021-07-16 12:15:00,198.25,198.31,198.18,198.19,10724.0,183.8489,183.9045,183.784,183.7932,10724.0
2021-07-16 12:20:00,198.2,198.24,198.06,198.06,10619.0,183.8025,183.8396,183.6727,183.6727,10619.0
2021-07-16 12:25:00,198.09,198.11,197.71,197.8,13171.0,183.7005,183.719,183.3481,183.4316,13171.0
2021-07-16 12:30:00,197.8,197.86,197.61,197.77,16236.0,183.4316,183.4872,183.2554,183.4037,16236.0
2021-07-16 12:35:00,197.77,197.83,197.69,197.81,14776.0,183.4037,183.4594,183.3295,183.4408,14776.0
2021-07-16 12:40:00,197.78,197.84,197.7,197.76,14606.0,183.413,183.4687,183.3388,183.3945,14606.0
2021-07-16 12:45:00,197.79,197.79,197.45,197.45,24007.0,183.4223,183.4223,183.107,183.107,24007.0
2021-07-16 12:50:00,197.45,197.65,197.37,197.51,25313.0,183.107,183.2925,183.0328,183.1626,25313.0
2021-07-16 12:55:00,197.51,197.63,197.43,197.58,14623.0,183.1626,183.2739,183.0884,183.2275,14623.0
2021-07-16 13:00:00,197.52,197.53,197.34,197.47,57595.0,183.1719,183.1812,183.005,183.1255,57595.0
2021-07-16 13:05:00,197.48,197.49,197.32,197.41,18120.0,183.1348,183.1441,182.9864,183.0699,18120.0
2021-07-16 13:10:00,197.37,197.39,197.27,197.33,17708.0,183.0328,183.0513,182.9401,182.9957,17708.0
2021-07-16 13:15:00,197.35,197.39,197.31,197.33,9167.0,183.0142,183.0513,182.9772,182.9957,9167.0
2021-07-16 13:20:00,197.33,197.42,197.25,197.28,11467.0,182.9957,183.0792,182.9215,182.9493,11467.0
2021-07-16 13:25:00,197.29,197.34,197.22,197.25,13370.0,182.9586,183.005,182.8937,182.9215,13370.0
2021-07-16 13:30:00,197.26,197.34,197.2,197.24,39766.0,182.9308,183.005,182.8751,182.9122,39766.0
2021-07-16 13:35:00,197.21,197.41,197.15,197.31,18073.0,182.8844,183.0699,182.8288,182.9772,18073.0
2021-07-16 13:40:00,197.3,197.41,197.25,197.3,67205.0,182.9679,183.0699,182.9215,182.9679,67205.0
2021-07-16 13:45:00,197.31,197.46,197.28,197.33,21465.0,182.9772,183.1163,182.9493,182.9957,21465.0
2021-07-16 13:50:00,197.33,197.4,197.3,197.39,11543.0,182.9957,183.0606,182.9679,183.0513,11543.0
2021-07-16 13:55:00,197.35,197.35,197.19,197.27,16235.0,183.0142,183.0142,182.8659,182.9401,16235.0
2021-07-16 14:00:00,197.27,197.28,196.95,197.18,42384.0,182.9401,182.9493,182.6433,182.8566,42384.0
2021-07-16 14:05:00,197.11,197.29,197.0,197.25,19022.0,182.7917,182.9586,182.6897,182.9215,19022.0
2021-07-16 14:10:00,197.23,197.49,197.12,197.49,27752.0,182.903,183.1441,182.801,183.1441,27752.0
2021-07-16 14:15:00,197.47,197.62,197.39,197.58,17794.0,183.1255,183.2646,183.0513,183.2275,17794.0
2021-07-16 14:20:00,197.59,197.66,197.21,197.21,20915.0,183.2368,183.3017,182.8844,182.8844,20915.0
2021-07-16 14:25:00,197.19,197.25,197.05,197.09,14222.0,182.8659,182.9215,182.736,182.7731,14222.0
2021-07-16 14:30:00,197.13,197.18,196.83,196.86,14292.0,182.8102,182.8566,182.532,182.5598,14292.0
2021-07-16 14:35:00,196.86,196.96,196.83,196.87,9047.0,182.5598,182.6526,182.532,182.5691,9047.0
2021-07-16 14:40:00,196.87,196.94,196.75,196.81,13392.0,182.5691,182.634,182.4578,182.5135,13392.0
2021-07-16 14:45:00,196.87,196.94,196.66,196.72,12816.0,182.5691,182.634,182.3744,182.43,12816.0
2021-07-16 14:50:00,196.75,196.79,196.67,196.67,12847.0,182.4578,182.4949,182.3836,182.3836,12847.0
2021-07-16 14:55:00,196.67,196.77,196.65,196.73,13277.0,182.3836,182.4764,182.3651,182.4393,13277.0
2021-07-16 15:00:00,196.73,196.73,196.42,196.42,16609.0,182.4393,182.4393,182.1518,182.1518,16609.0
2021-07-16 15:05:00,196.42,196.52,196.37,196.49,12072.0,182.1518,182.2445,182.1054,182.2167,12072.0
2021-07-16 15:10:00,196.47,196.58,196.2,196.44,19391.0,182.1982,182.3002,181.9478,182.1703,19391.0
2021-07-16 15:15:00,196.36,196.54,196.32,196.53,17445.0,182.0962,182.2631,182.0591,182.2538,17445.0
2021-07-16 15:20:00,196.51,196.58,196.43,196.49,14004.0,182.2353,182.3002,182.1611,182.2167,14004.0
2021-07-16 15:25:00,196.51,196.54,196.32,196.53,14083.0,182.2353,182.2631,182.0591,182.2538,14083.0
2021-07-16 15:30:00,196.53,196.57,196.34,196.39,27993.0,182.2538,182.2909,182.0776,182.124,27993.0
2021-07-16 15:35:00,196.37,196.39,196.17,196.31,43525.0,182.1054,182.124,181.92,182.0498,43525.0
2021-07-16 15:40:00,196.34,196.42,195.97,196.02,41150.0,182.0776,182.1518,181.7345,181.7809,41150.0
2021-07-16 15:45:00,196.02,196.17,195.91,195.96,56980.0,181.7809,181.92,181.6788,181.7252,56980.0
2021-07-16 15:50:00,195.97,196.15,195.82,195.95,80196.0,181.7345,181.9014,181.5954,181.7159,80196.0
2021-07-16 15:55:00,195.95,196.24,195.94,196.14,171231.0,181.7159,181.9849,181.7067,181.8921,171231.0
2021-07-19 09:30:00,191.98,192.48,190.58,191.44,194453.0,178.0343,178.498,176.736,177.5336,194453.0
2021-07-19 09:35:00,191.42,192.28,190.97,192.19,128057.0,177.515,178.3125,177.0977,178.2291,128057.0
2021-07-19 09:40:00,192.11,192.71,192.07,192.67,63510.0,178.1549,178.7113,178.1178,178.6742,63510.0
2021-07-19 09:45:00,192.7,193.12,192.61,193.0,52432.0,178.702,179.0915,178.6186,178.9802,52432.0
2021-07-19 09:50:00,192.96,193.08,192.01,192.1,65207.0,178.9431,179.0544,178.0622,178.1456,65207.0
2021-07-19 09:55:00,192.1,192.1,191.44,191.88,60462.0,178.1456,178.1456,177.5336,177.9416,60462.0
2021-07-19 10:00:00,191.81,192.06,191.07,191.07,70221.0,177.8767,178.1085,177.1904,177.1904,70221.0
2021-07-19 10:05:00,191.0,191.06,190.04,190.59,66889.0,177.1255,177.1812,176.2353,176.7453,66889.0
2021-07-19 10:10:00,190.56,191.08,190.54,190.77,55519.0,176.7175,177.1997,176.6989,176.9122,55519.0
2021-07-19 10:15:00,190.74,191.28,190.65,191.27,63574.0,176.8844,177.3852,176.8009,177.3759,63574.0
2021-07-19 10:20:00,191.27,191.64,191.04,191.64,34900.0,177.3759,177.719,177.1626,177.719,34900.0
2021-07-19 10:25:00,191.62,192.18,191.5,192.08,24670.0,177.7005,178.2198,177.5892,178.1271,24670.0
2021-07-19 10:30:00,192.02,192.34,191.94,192.2,17651.0,178.0714,178.3682,177.9972,178.2383,17651.0
2021-07-19 10:35:00,192.2,192.66,191.94,192.22,27063.0,178.2383,178.6649,177.9972,178.2569,27063.0
2021-07-19 10:40:00,192.22,192.23,191.71,192.18,25131.0,178.2569,178.2662,177.7839,178.2198,25131.0
2021-07-19 10:45:00,192.16,192.69,192.09,192.62,31819.0,178.2013,178.6928,178.1363,178.6278,31819.0
2021-07-19 10:50:00,192.62,192.84,192.56,192.81,53765.0,178.6278,178.8319,178.5722,178.804,53765.0
2021-07-19 10:55:00,192.79,192.95,192.51,192.89,27037.0,178.7855,178.9339,178.5258,178.8782,27037.0
2021-07-19 11:00:00,192.89,193.25,192.48,193.09,32550.0,178.8782,179.2121,178.498,179.0637,32550.0
2021-07-19 11:05:00,193.07,193.46,193.01,193.46,19211.0,179.0452,179.4068,178.9895,179.4068,19211.0
2021-07-19 11:10:00,193.41,193.54,193.29,193.44,35854.0,179.3605,179.481,179.2492,179.3883,35854.0
2021-07-19 11:15:00,193.44,193.67,193.37,193.5,72105.0,179.3883,179.6016,179.3234,179.4439,72105.0
2021-07-19 11:20:00,193.47,193.47,192.29,192.45,54424.0,179.4161,179.4161,178.3218,178.4702,54424.0
2021-07-19 11:25:00,192.45,192.69,192.42,192.43,28530.0,178.4702,178.6928,178.4424,178.4516,28530.0
2021-07-19 11:30:00,192.37,192.73,192.37,192.66,20151.0,178.396,178.7298,178.396,178.6649,20151.0
2021-07-19 11:35:00,192.63,192.72,192.48,192.48,20387.0,178.6371,178.7206,178.498,178.498,20387.0
2021-07-19 11:40:00,192.59,192.71,192.46,192.64,22995.0,178.6,178.7113,178.4795,178.6464,22995.0
2021-07-19 11:45:00,192.62,193.01,192.62,192.8,18000.0,178.6278,178.9895,178.6278,178.7948,18000.0
2021-07-19 11:50:00,192.83,192.97,192.64,192.83,24018.0,178.8226,178.9524,178.6464,178.8226,24018.0
2021-07-19 11:55:00,192.85,193.25,192.81,193.09,24407.0,178.8411,179.2121,178.804,179.0637,24407.0
2021-07-19 12:00:00,193.09,193.1,192.49,192.49,25763.0,179.0637,179.073,178.5073,178.5073,25763.0
2021-07-19 12:05:00,192.46,192.58,192.35,192.41,15130.0,178.4795,178.5907,178.3775,178.4331,15130.0
2021-07-19 12:10:00,192.42,192.48,192.04,192.14,25048.0,178.4424,178.498,178.09,178.1827,25048.0
2021-07-19 12:15:00,192.12,192.49,192.12,192.39,27933.0,178.1642,178.5073,178.1642,178.4145,27933.0
2021-07-19 12:20:00,192.32,192.59,192.18,192.52,17180.0,178.3496,178.6,178.2198,178.5351,17180.0
2021-07-19 12:25:00,192.52,192.66,192.32,192.44,22190.0,178.5351,178.6649,178.3496,178.4609,22190.0
2021-07-19 12:30:00,192.43,192.56,192.26,192.44,20441.0,178.4516,178.5722,178.294,178.4609,20441.0
2021-07-19 12:35:00,192.43,192.44,192.2,192.2,16214.0,178.4516,178.4609,178.2383,178.2383,16214.0
2021-07-19 12:40:00,192.22,192.28,191.98,192.1,21387.0,178.2569,178.3125,178.0343,178.1456,21387.0
2021-07-19 12:45:00,192.07,192.2,191.95,192.07,21873.0,178.1178,178.2383,178.0065,178.1178,21873.0
2021-07-19 12:50:00,192.07,192.48,192.0,192.44,21070.0,178.1178,178.498,178.0529,178.4609,21070.0
2021-07-19 12:55:00,192.41,192.52,192.27,192.51,15651.0,178.4331,178.5351,178.3033,178.5258,15651.0
2021-07-19 13:00:00,192.48,192.94,192.42,192.87,21858.0,178.498,178.9246,178.4424,178.8597,21858.0
2021-07-19 13:05:00,192.86,193.25,192.74,193.25,21487.0,178.8504,179.2121,178.7391,179.2121,21487.0
2021-07-19 13:10:00,193.24,193.39,193.17,193.2,14021.0,179.2028,179.3419,179.1379,179.1657,14021.0
2021-07-19 13:15:00,193.2,193.43,193.2,193.29,13577.0,179.1657,179.379,179.1657,179.2492,13577.0
2021-07-19 13:20:00,193.24,193.36,193.05,193.14,13112.0,179.2028,179.3141,179.0266,179.1101,13112.0
2021-07-19 13:25:00,193.06,193.06,192.65,192.66,12220.0,179.0359,179.0359,178.6557,178.6649,12220.0
2021-07-19 13:30:00,192.65,192.7,192.54,192.61,11206.0,178.6557,178.702,178.5537,178.6186,11206.0
2021-07-19 13:35:00,192.7,192.79,192.52,192.59,17371.0,178.702,178.7855,178.5351,178.6,17371.0
2021-07-19 13:40:00,192.51,192.77,192.51,192.66,12088.0,178.5258,178.7669,178.5258,178.6649,12088.0
2021-07-19 13:45:00,192.69,192.82,192.41,192.42,15403.0,178.6928,178.8133,178.4331,178.4424,15403.0
2021-07-19 13:50:00,192.42,192.68,192.36,192.63,12559.0,178.4424,178.6835,178.3867,178.6371,12559.0
2021-07-19 13:55:00,192.56,192.65,192.25,192.3,10036.0,178.5722,178.6557,178.2847,178.3311,10036.0
2021-07-19 14:00:00,192.28,192.8,192.28,192.65,14959.0,178.3125,178.7948,178.3125,178.6557,14959.0
2021-07-19 14:05:00,192.61,192.62,192.27,192.28,10086.0,178.6186,178.6278,178.3033,178.3125,10086.0
2021-07-19 14:10:00,192.27,192.53,192.24,192.28,36313.0,178.3033,178.5444,178.2754,178.3125,36313.0
2021-07-19 14:15:00,192.33,192.54,192.2,192.54,11795.0,178.3589,178.5537,178.2383,178.5537,11795.0
2021-07-19 14:20:00,192.55,192.67,192.54,192.55,10749.0,178.5629,178.6742,178.5537,178.5629,10749.0
2021-07-19 14:25:00,192.56,192.62,192.44,192.62,16262.0,178.5722,178.6278,178.4609,178.6278,16262.0
2021-07-19 14:30:00,192.62,192.63,192.11,192.19,15787.0,178.6278,178.6371,178.1549,178.2291,15787.0
2021-07-19 14:35:00,192.22,192.23,191.53,191.62,35017.0,178.2569,178.2662,177.617,177.7005,35017.0
2021-07-19 14:40:00,191.59,191.64,191.37,191.42,35554.0,177.6727,177.719,177.4686,177.515,35554.0
2021-07-19 14:45:00,191.44,191.46,191.31,191.43,27127.0,177.5336,177.5521,177.413,177.5243,27127.0
2021-07-19 14:50:00,191.39,191.43,191.1,191.23,22735.0,177.4872,177.5243,177.2183,177.3388,22735.0
2021-07-19 14:55:00,191.22,191.48,191.17,191.27,33553.0,177.3295,177.5707,177.2832,177.3759,33553.0
2021-07-19 15:00:00,191.25,191.6,191.11,191.53,42750.0,177.3574,177.6819,177.2275,177.617,42750.0
2021-07-19 15:05:00,191.5,191.76,191.36,191.63,30816.0,177.5892,177.8303,177.4594,177.7098,30816.0
2021-07-19 15:10:00,191.61,191.88,191.53,191.53,33243.0,177.6912,177.9416,177.617,177.617,33243.0
2021-07-19 15:15:00,191.51,191.61,191.24,191.31,41961.0,177.5985,177.6912,177.3481,177.413,41961.0
2021-07-19 15:20:00,191.29,191.29,191.09,191.16,37811.0,177.3945,177.3945,177.209,177.2739,37811.0
2021-07-19 15:25:00,191.19,191.41,191.17,191.2,46609.0,177.3017,177.5057,177.2832,177.311,46609.0
2021-07-19 15:30:00,191.19,191.66,191.15,191.52,95449.0,177.3017,177.7376,177.2646,177.6077,95449.0
2021-07-19 15:35:00,191.51,192.22,191.45,192.22,46661.0,177.5985,178.2569,177.5428,178.2569,46661.0
2021-07-19 15:40:00,192.19,192.22,191.86,191.94,44591.0,178.2291,178.2569,177.923,177.9972,44591.0
2021-07-19 15:45:00,191.95,192.24,191.84,192.11,51238.0,178.0065,178.2754,177.9045,178.1549,51238.0
2021-07-19 15:50:00,192.12,192.52,192.01,192.48,88129.0,178.1642,178.5351,178.0622,178.498,88129.0
2021-07-19 15:55:00,192.47,192.98,192.23,192.97,171667.0,178.4887,178.9617,178.2662,178.9524,171667.0
2021-07-20 09:30:00,191.68,192.4,191.17,191.72,80773.0,178.4887,179.1592,178.0138,178.526,80773.0
2021-07-20 09:35:00,191.72,191.99,191.34,191.68,38789.0,178.526,178.7774,178.1721,178.4887,38789.0
2021-07-20 09:40:00,191.67,192.09,191.17,191.95,20237.0,178.4794,178.8705,178.0138,178.7401,20237.0
2021-07-20 09:45:00,191.95,192.94,191.85,192.94,43405.0,178.7401,179.662,178.647,179.662,43405.0
2021-07-20 09:50:00,192.92,193.45,192.77,193.38,44660.0,179.6434,180.1369,179.5037,180.0717,44660.0
2021-07-20 09:55:00,193.47,193.7,193.25,193.58,17961.0,180.1555,180.3697,179.9507,180.258,17961.0
2021-07-20 10:00:00,193.59,194.36,193.54,194.28,30815.0,180.2673,180.9843,180.2207,180.9098,30815.0
2021-07-20 10:05:00,194.37,194.45,193.92,193.92,16216.0,180.9936,181.0681,180.5746,180.5746,16216.0
2021-07-20 10:10:00,193.97,194.07,193.55,193.61,26662.0,180.6211,180.7142,180.23,180.2859,26662.0
2021-07-20 10:15:00,193.57,193.94,193.57,193.91,9544.0,180.2487,180.5932,180.2487,180.5653,9544.0
2021-07-20 10:20:00,193.91,194.08,193.71,193.88,14836.0,180.5653,180.7236,180.379,180.5373,14836.0
2021-07-20 10:25:00,193.88,193.9,193.44,193.5,17616.0,180.5373,180.5559,180.1276,180.1835,17616.0
2021-07-20 10:30:00,193.53,193.68,193.32,193.53,11862.0,180.2114,180.3511,180.0159,180.2114,11862.0
2021-07-20 10:35:00,193.5,193.97,193.45,193.68,17726.0,180.1835,180.6211,180.1369,180.3511,17726.0
2021-07-20 10:40:00,193.66,193.93,193.65,193.82,10595.0,180.3325,180.5839,180.3231,180.4814,10595.0
2021-07-20 10:45:00,193.84,194.36,193.67,194.36,21886.0,180.5001,180.9843,180.3418,180.9843,21886.0
2021-07-20 10:50:00,194.34,194.41,194.16,194.21,17922.0,180.9657,181.0308,180.7981,180.8446,17922.0
2021-07-20 10:55:00,194.21,194.41,194.14,194.37,11390.0,180.8446,181.0308,180.7794,180.9936,11390.0
2021-07-20 11:00:00,194.45,194.69,194.41,194.61,16275.0,181.0681,181.2916,181.0308,181.2171,16275.0
2021-07-20 11:05:00,194.61,194.74,194.44,194.48,11165.0,181.2171,181.3381,181.0588,181.096,11165.0
2021-07-20 11:10:00,194.44,194.7,194.43,194.47,10828.0,181.0588,181.3009,181.0495,181.0867,10828.0
2021-07-20 11:15:00,194.48,194.63,194.45,194.51,11396.0,181.096,181.2357,181.0681,181.124,11396.0
2021-07-20 11:20:00,194.54,194.84,194.54,194.73,14528.0,181.1519,181.4313,181.1519,181.3288,14528.0
2021-07-20 11:25:00,194.71,194.73,194.33,194.33,17105.0,181.3102,181.3288,180.9564,180.9564,17105.0
2021-07-20 11:30:00,194.34,194.48,194.14,194.42,17974.0,180.9657,181.096,180.7794,181.0402,17974.0
2021-07-20 11:35:00,194.41,194.47,194.2,194.26,21545.0,181.0308,181.0867,180.8353,180.8912,21545.0
2021-07-20 11:40:00,194.27,194.65,194.25,194.54,14970.0,180.9005,181.2543,180.8819,181.1519,14970.0
2021-07-20 11:45:00,194.54,194.75,194.51,194.67,9959.0,181.1519,181.3474,181.124,181.273,9959.0
2021-07-20 11:50:00,194.68,194.77,194.65,194.71,9120.0,181.2823,181.3661,181.2543,181.3102,9120.0
2021-07-20 11:55:00,194.69,194.95,194.69,194.93,12068.0,181.2916,181.5337,181.2916,181.5151,12068.0
2021-07-20 12:00:00,194.91,195.06,194.86,194.95,14057.0,181.4964,181.6361,181.4499,181.5337,14057.0
2021-07-20 12:05:00,195.0,195.01,194.8,194.99,13829.0,181.5802,181.5896,181.394,181.5709,13829.0
2021-07-20 12:10:00,194.96,194.97,194.85,194.87,15420.0,181.543,181.5523,181.4406,181.4592,15420.0
2021-07-20 12:15:00,194.9,195.11,194.86,195.07,15503.0,181.4871,181.6827,181.4499,181.6454,15503.0
2021-07-20 12:20:00,195.1,195.23,194.97,195.19,10581.0,181.6734,181.7944,181.5523,181.7572,10581.0
2021-07-20 12:25:00,195.17,195.18,194.95,195.03,12072.0,181.7385,181.7479,181.5337,181.6082,12072.0
2021-07-20 12:30:00,195.06,195.35,195.06,195.32,10078.0,181.6361,181.9062,181.6361,181.8782,10078.0
2021-07-20 12:35:00,195.3,195.31,195.1,195.18,11834.0,181.8596,181.8689,181.6734,181.7479,11834.0
2021-07-20 12:40:00,195.13,195.31,195.1,195.21,9124.0,181.7013,181.8689,181.6734,181.7758,9124.0
2021-07-20 12:45:00,195.21,195.36,195.08,195.27,12583.0,181.7758,181.9155,181.6547,181.8317,12583.0
2021-07-20 12:50:00,195.34,195.41,195.22,195.36,12781.0,181.8968,181.962,181.7851,181.9155,12781.0
2021-07-20 12:55:00,195.36,195.38,195.12,195.16,14883.0,181.9155,181.9341,181.692,181.7292,14883.0
2021-07-20 13:00:00,195.17,195.3,194.73,194.74,16054.0,181.7385,181.8596,181.3288,181.3381,16054.0
2021-07-20 13:05:00,194.77,194.88,194.66,194.69,15802.0,181.3661,181.4685,181.2636,181.2916,15802.0
2021-07-20 13:10:00,194.68,194.68,194.43,194.62,21552.0,181.2823,181.2823,181.0495,181.2264,21552.0
2021-07-20 13:15:00,194.64,194.7,194.5,194.53,9954.0,181.245,181.3009,181.1147,181.1426,9954.0
2021-07-20 13:20:00,194.53,194.64,194.32,194.36,13322.0,181.1426,181.245,180.947,180.9843,13322.0
2021-07-20 13:25:00,194.39,194.45,194.32,194.41,10471.0,181.0122,181.0681,180.947,181.0308,10471.0
2021-07-20 13:30:00,194.4,194.47,194.32,194.37,16090.0,181.0215,181.0867,180.947,180.9936,16090.0
2021-07-20 13:35:00,194.39,194.41,194.14,194.19,26930.0,181.0122,181.0308,180.7794,180.826,26930.0
2021-07-20 13:40:00,194.17,194.26,194.02,194.02,20391.0,180.8074,180.8912,180.6677,180.6677,20391.0
2021-07-20 13:45:00,194.06,194.08,193.84,193.86,22729.0,180.7049,180.7236,180.5001,180.5187,22729.0
2021-07-20 13:50:00,193.85,193.96,193.82,193.88,17002.0,180.5094,180.6118,180.4814,180.5373,17002.0
2021-07-20 13:55:00,193.9,194.31,193.89,194.23,17573.0,180.5559,180.9377,180.5466,180.8632,17573.0
2021-07-20 14:00:00,194.22,194.44,194.22,194.37,9798.0,180.8539,181.0588,180.8539,180.9936,9798.0
2021-07-20 14:05:00,194.38,194.57,194.34,194.44,10743.0,181.0029,181.1798,180.9657,181.0588,10743.0
2021-07-20 14:10:00,194.41,194.54,194.39,194.5,12740.0,181.0308,181.1519,181.0122,181.1147,12740.0
2021-07-20 14:15:00,194.48,194.6,194.44,194.53,14000.0,181.096,181.2078,181.0588,181.1426,14000.0
2021-07-20 14:20:00,194.53,194.58,194.3,194.37,19057.0,181.1426,181.1891,180.9284,180.9936,19057.0
2021-07-20 14:25:00,194.33,194.33,194.16,194.28,14801.0,180.9564,180.9564,180.7981,180.9098,14801.0
2021-07-20 14:30:00,194.3,194.36,194.2,194.23,12898.0,180.9284,180.9843,180.8353,180.8632,12898.0
2021-07-20 14:35:00,194.19,194.36,194.17,194.25,13625.0,180.826,180.9843,180.8074,180.8819,13625.0
2021-07-20 14:40:00,194.21,194.26,194.03,194.08,13777.0,180.8446,180.8912,180.677,180.7236,13777.0
2021-07-20 14:45:00,194.07,194.07,193.9,193.9,15172.0,180.7142,180.7142,180.5559,180.5559,15172.0
2021-07-20 14:50:00,193.95,194.06,193.89,193.89,12615.0,180.6025,180.7049,180.5466,180.5466,12615.0
2021-07-20 14:55:00,193.9,193.96,193.77,193.81,16322.0,180.5559,180.6118,180.4349,180.4721,16322.0
2021-07-20 15:00:00,193.82,194.07,193.8,194.07,20912.0,180.4814,180.7142,180.4628,180.7142,20912.0
2021-07-20 15:05:00,194.06,194.13,193.93,193.93,20040.0,180.7049,180.7701,180.5839,180.5839,20040.0
2021-07-20 15:10:00,193.93,194.26,193.93,194.2,17446.0,180.5839,180.8912,180.5839,180.8353,17446.0
2021-07-20 15:15:00,194.18,194.27,194.07,194.23,12604.0,180.8167,180.9005,180.7142,180.8632,12604.0
2021-07-20 15:20:00,194.21,194.28,194.1,194.18,12500.0,180.8446,180.9098,180.7422,180.8167,12500.0
2021-07-20 15:25:00,194.17,194.29,194.08,194.18,11028.0,180.8074,180.9191,180.7236,180.8167,11028.0
2021-07-20 15:30:00,194.16,194.31,194.12,194.27,15733.0,180.7981,180.9377,180.7608,180.9005,15733.0
2021-07-20 15:35:00,194.26,194.27,194.08,194.21,21510.0,180.8912,180.9005,180.7236,180.8446,21510.0
2021-07-20 15:40:00,194.22,194.26,194.12,194.17,25296.0,180.8539,180.8912,180.7608,180.8074,25296.0
2021-07-20 15:45:00,194.14,194.3,194.11,194.29,43620.0,180.7794,180.9284,180.7515,180.9191,43620.0
2021-07-20 15:50:00,194.35,194.5,194.19,194.31,61383.0,180.975,181.1147,180.826,180.9377,61383.0
2021-07-20 15:55:00,194.3,194.3,193.92,194.14,128398.0,180.9284,180.9284,180.5746,180.7794,128398.0
2021-07-21 09:30:00,194.56,195.01,194.02,194.56,62552.0,181.1705,181.5896,180.6677,181.1705,62552.0
2021-07-21 09:35:00,194.64,194.72,193.93,194.41,40746.0,181.245,181.3195,180.5839,181.0308,40746.0
2021-07-21 09:40:00,194.48,194.93,194.48,194.88,28154.0,181.096,181.5151,181.096,181.4685,28154.0
2021-07-21 09:45:00,194.91,195.34,194.64,195.14,22136.0,181.4964,181.8968,181.245,181.7106,22136.0
2021-07-21 09:50:00,195.18,195.43,195.08,195.26,31600.0,181.7479,181.9806,181.6547,181.8223,31600.0
2021-07-21 09:55:00,195.25,195.32,194.88,195.18,20248.0,181.813,181.8782,181.4685,181.7479,20248.0
2021-07-21 10:00:00,195.18,195.26,194.88,194.88,16954.0,181.7479,181.8223,181.4685,181.4685,16954.0
2021-07-21 10:05:00,194.86,194.93,194.52,194.63,22394.0,181.4499,181.5151,181.1333,181.2357,22394.0
2021-07-21 10:10:00,194.65,194.66,194.39,194.47,21155.0,181.2543,181.2636,181.0122,181.0867,21155.0
2021-07-21 10:15:00,194.5,194.52,194.2,194.4,12911.0,181.1147,181.1333,180.8353,181.0215,12911.0
2021-07-21 10:20:00,194.4,194.64,194.4,194.46,13197.0,181.0215,181.245,181.0215,181.0774,13197.0
2021-07-21 10:25:00,194.47,194.57,194.37,194.4,11340.0,181.0867,181.1798,180.9936,181.0215,11340.0
2021-07-21 10:30:00,194.35,194.55,194.32,194.46,16068.0,180.975,181.1612,180.947,181.0774,16068.0
2021-07-21 10:35:00,194.58,194.68,194.46,194.61,11304.0,181.1891,181.2823,181.0774,181.2171,11304.0
2021-07-21 10:40:00,194.62,194.79,194.57,194.68,12210.0,181.2264,181.3847,181.1798,181.2823,12210.0
2021-07-21 10:45:00,194.69,194.86,194.48,194.64,14110.0,181.2916,181.4499,181.096,181.245,14110.0
2021-07-21 10:50:00,194.66,194.81,194.45,194.54,16442.0,181.2636,181.4033,181.0681,181.1519,16442.0
2021-07-21 10:55:00,194.59,194.86,194.58,194.71,12357.0,181.1985,181.4499,181.1891,181.3102,12357.0
2021-07-21 11:00:00,194.73,194.86,194.71,194.79,11161.0,181.3288,181.4499,181.3102,181.3847,11161.0
2021-07-21 11:05:00,194.78,194.86,194.46,194.48,8893.0,181.3754,181.4499,181.0774,181.096,8893.0
2021-07-21 11:10:00,194.55,194.61,194.47,194.59,6528.0,181.1612,181.2171,181.0867,181.1985,6528.0
2021-07-21 11:15:00,194.56,194.69,194.44,194.69,4565.0,181.1705,181.2916,181.0588,181.2916,4565.0
2021-07-21 11:20:00,194.7,194.75,194.6,194.65,7564.0,181.3009,181.3474,181.2078,181.2543,7564.0
2021-07-21 11:25:00,194.58,194.66,194.44,194.5,11476.0,181.1891,181.2636,181.0588,181.1147,11476.0
2021-07-21 11:30:00,194.48,194.71,194.47,194.65,8214.0,181.096,181.3102,181.0867,181.2543,8214.0
2021-07-21 11:35:00,194.65,194.65,194.46,194.52,11450.0,181.2543,181.2543,181.0774,181.1333,11450.0
2021-07-21 11:40:00,194.58,194.68,194.52,194.64,18963.0,181.1891,181.2823,181.1333,181.245,18963.0
2021-07-21 11:45:00,194.66,194.75,194.55,194.56,11181.0,181.2636,181.3474,181.1612,181.1705,11181.0
2021-07-21 11:50:00,194.6,194.87,194.58,194.73,10697.0,181.2078,181.4592,181.1891,181.3288,10697.0
2021-07-21 11:55:00,194.76,194.93,194.76,194.93,12045.0,181.3568,181.5151,181.3568,181.5151,12045.0
2021-07-21 12:00:00,194.93,194.96,194.77,194.8,6778.0,181.5151,181.543,181.3661,181.394,6778.0
2021-07-21 12:05:00,194.79,194.9,194.79,194.82,6953.0,181.3847,181.4871,181.3847,181.4126,6953.0
2021-07-21 12:10:00,194.82,194.88,194.7,194.7,6361.0,181.4126,181.4685,181.3009,181.3009,6361.0
2021-07-21 12:15:00,194.7,194.91,194.64,194.86,9492.0,181.3009,181.4964,181.245,181.4499,9492.0
2021-07-21 12:20:00,194.86,194.91,194.78,194.81,6039.0,181.4499,181.4964,181.3754,181.4033,6039.0
2021-07-21 12:25:00,194.78,194.81,194.71,194.76,4990.0,181.3754,181.4033,181.3102,181.3568,4990.0
2021-07-21 12:30:00,194.74,194.85,194.68,194.69,6136.0,181.3381,181.4406,181.2823,181.2916,6136.0
2021-07-21 12:35:00,194.7,194.89,194.65,194.8,5404.0,181.3009,181.4778,181.2543,181.394,5404.0
2021-07-21 12:40:00,194.83,194.87,194.76,194.84,5185.0,181.4219,181.4592,181.3568,181.4313,5185.0
2021-07-21 12:45:00,194.82,194.86,194.75,194.81,5815.0,181.4126,181.4499,181.3474,181.4033,5815.0
2021-07-21 12:50:00,194.79,194.94,194.79,194.85,8278.0,181.3847,181.5244,181.3847,181.4406,8278.0
2021-07-21 12:55:00,194.82,194.87,194.69,194.76,7122.0,181.4126,181.4592,181.2916,181.3568,7122.0
2021-07-21 13:00:00,194.76,194.84,194.73,194.8,9615.0,181.3568,181.4313,181.3288,181.394,9615.0
2021-07-21 13:05:00,194.77,194.86,194.67,194.67,6244.0,181.3661,181.4499,181.273,181.273,6244.0
2021-07-21 13:10:00,194.72,194.83,194.63,194.73,7920.0,181.3195,181.4219,181.2357,181.3288,7920.0
2021-07-21 13:15:00,194.73,194.84,194.7,194.77,10652.0,181.3288,181.4313,181.3009,181.3661,10652.0
2021-07-21 13:20:00,194.74,194.79,194.62,194.66,4981.0,181.3381,181.3847,181.2264,181.2636,4981.0
2021-07-21 13:25:00,194.65,194.68,194.57,194.63,5314.0,181.2543,181.2823,181.1798,181.2357,5314.0
2021-07-21 13:30:00,194.67,194.7,194.59,194.59,8136.0,181.273,181.3009,181.1985,181.1985,8136.0
2021-07-21 13:35:00,194.59,194.62,194.47,194.55,8694.0,181.1985,181.2264,181.0867,181.1612,8694.0
2021-07-21 13:40:00,194.58,194.6,194.5,194.59,9762.0,181.1891,181.2078,181.1147,181.1985,9762.0
2021-07-21 13:45:00,194.59,194.71,194.55,194.59,8993.0,181.1985,181.3102,181.1612,181.1985,8993.0
2021-07-21 13:50:00,194.59,194.76,194.59,194.75,3985.0,181.1985,181.3568,181.1985,181.3474,3985.0
2021-07-21 13:55:00,194.72,194.74,194.61,194.64,6821.0,181.3195,181.3381,181.2171,181.245,6821.0
2021-07-21 14:00:00,194.64,194.72,194.61,194.7,5812.0,181.245,181.3195,181.2171,181.3009,5812.0
2021-07-21 14:05:00,194.73,194.8,194.66,194.76,8830.0,181.3288,181.394,181.2636,181.3568,8830.0
2021-07-21 14:10:00,194.76,194.79,194.67,194.74,6070.0,181.3568,181.3847,181.273,181.3381,6070.0
2021-07-21 14:15:00,194.74,194.77,194.67,194.69,6023.0,181.3381,181.3661,181.273,181.2916,6023.0
2021-07-21 14:20:00,194.67,194.7,194.6,194.64,9488.0,181.273,181.3009,181.2078,181.245,9488.0
2021-07-21 14:25:00,194.64,194.81,194.64,194.8,12082.0,181.245,181.4033,181.245,181.394,12082.0
2021-07-21 14:30:00,194.82,194.86,194.74,194.78,6916.0,181.4126,181.4499,181.3381,181.3754,6916.0
2021-07-21 14:35:00,194.75,194.85,194.75,194.79,7296.0,181.3474,181.4406,181.3474,181.3847,7296.0
2021-07-21 14:40:00,194.8,194.96,194.77,194.89,10326.0,181.394,181.543,181.3661,181.4778,10326.0
2021-07-21 14:45:00,194.9,195.0,194.89,194.97,6441.0,181.4871,181.5802,181.4778,181.5523,6441.0
2021-07-21 14:50:00,194.97,195.04,194.97,194.97,5978.0,181.5523,181.6175,181.5523,181.5523,5978.0
2021-07-21 14:55:00,195.03,195.2,195.03,195.19,5945.0,181.6082,181.7665,181.6082,181.7572,5945.0
2021-07-21 15:00:00,195.19,195.22,195.09,195.17,8342.0,181.7572,181.7851,181.664,181.7385,8342.0
2021-07-21 15:05:00,195.17,195.23,195.15,195.21,10808.0,181.7385,181.7944,181.7199,181.7758,10808.0
2021-07-21 15:10:00,195.2,195.26,195.11,195.12,11180.0,181.7665,181.8223,181.6827,181.692,11180.0
2021-07-21 15:15:00,195.12,195.15,195.05,195.07,8590.0,181.692,181.7199,181.6268,181.6454,8590.0
2021-07-21 15:20:00,195.06,195.17,195.03,195.13,9698.0,181.6361,181.7385,181.6082,181.7013,9698.0
2021-07-21 15:25:00,195.11,195.15,195.04,195.13,14582.0,181.6827,181.7199,181.6175,181.7013,14582.0
2021-07-21 15:30:00,195.13,195.29,195.11,195.16,22306.0,181.7013,181.8503,181.6827,181.7292,22306.0
2021-07-21 15:35:00,195.14,195.15,194.84,194.84,15211.0,181.7106,181.7199,181.4313,181.4313,15211.0
2021-07-21 15:40:00,194.85,194.96,194.77,194.78,18812.0,181.4406,181.543,181.3661,181.3754,18812.0
2021-07-21 15:45:00,194.79,194.9,194.77,194.81,22211.0,181.3847,181.4871,181.3661,181.4033,22211.0
2021-07-21 15:50:00,194.77,195.08,194.66,194.95,41681.0,181.3661,181.6547,181.2636,181.5337,41681.0
2021-07-21 15:55:00,194.96,195.24,194.93,195.22,79933.0,181.543,181.8037,181.5151,181.7851,79933.0
2021-07-22 09:30:00,195.97,196.18,195.33,195.63,43588.0,182.4835,182.679,181.8875,182.1669,43588.0
2021-07-22 09:35:00,195.6,195.6,194.79,195.28,14834.0,182.139,182.139,181.3847,181.841,14834.0
2021-07-22 09:40:00,195.33,195.57,195.14,195.5,15412.0,181.8875,182.111,181.7106,182.0458,15412.0
2021-07-22 09:45:00,195.38,195.49,194.83,194.97,17968.0,181.9341,182.0365,181.4219,181.5523,17968.0
2021-07-22 09:50:00,194.98,195.21,194.95,195.11,14044.0,181.5616,181.7758,181.5337,181.6827,14044.0
2021-07-22 09:55:00,195.23,195.56,195.13,195.39,14544.0,181.7944,182.1017,181.7013,181.9434,14544.0
2021-07-22 10:00:00,195.42,195.61,194.96,195.09,13497.0,181.9713,182.1483,181.543,181.664,13497.0
2021-07-22 10:05:00,195.16,195.21,194.84,195.14,12374.0,181.7292,181.7758,181.4313,181.7106,12374.0
2021-07-22 10:10:00,195.11,195.4,195.11,195.22,12051.0,181.6827,181.9527,181.6827,181.7851,12051.0
2021-07-22 10:15:00,195.25,195.39,195.13,195.19,10766.0,181.813,181.9434,181.7013,181.7572,10766.0
2021-07-22 10:20:00,195.13,195.41,195.05,195.17,10584.0,181.7013,181.962,181.6268,181.7385,10584.0
2021-07-22 10:25:00,195.17,195.24,195.0,195.03,9278.0,181.7385,181.8037,181.5802,181.6082,9278.0
2021-07-22 10:30:00,195.11,195.28,195.08,195.22,18149.0,181.6827,181.841,181.6547,181.7851,18149.0
2021-07-22 10:35:00,195.25,195.37,195.13,195.24,12317.0,181.813,181.9248,181.7013,181.8037,12317.0
2021-07-22 10:40:00,195.23,195.42,195.15,195.37,18664.0,181.7944,181.9713,181.7199,181.9248,18664.0
2021-07-22 10:45:00,195.33,195.8,195.33,195.72,25594.0,181.8875,182.3252,181.8875,182.2507,25594.0
2021-07-22 10:50:00,195.7,195.82,195.53,195.71,22516.0,182.2321,182.3438,182.0738,182.2414,22516.0
2021-07-22 10:55:00,195.75,196.32,195.72,196.18,34108.0,182.2786,182.8094,182.2507,182.679,34108.0
2021-07-22 11:00:00,196.19,196.21,195.96,196.13,13891.0,182.6883,182.707,182.4742,182.6325,13891.0
2021-07-22 11:05:00,196.12,196.2,195.9,195.92,15264.0,182.6232,182.6977,182.4183,182.4369,15264.0
2021-07-22 11:10:00,195.93,196.01,195.84,195.99,9557.0,182.4462,182.5207,182.3624,182.5021,9557.0
2021-07-22 11:15:00,196.03,196.15,195.95,196.04,13450.0,182.5394,182.6511,182.4649,182.5487,13450.0
2021-07-22 11:20:00,196.05,196.11,195.84,195.98,9681.0,182.558,182.6139,182.3624,182.4928,9681.0
2021-07-22 11:25:00,196.08,196.08,195.9,196.08,10155.0,182.5859,182.5859,182.4183,182.5859,10155.0
2021-07-22 11:30:00,196.04,196.23,195.94,195.97,18313.0,182.5487,182.7256,182.4556,182.4835,18313.0
2021-07-22 11:35:00,195.99,196.25,195.95,196.08,16253.0,182.5021,182.7442,182.4649,182.5859,16253.0
2021-07-22 11:40:00,196.07,196.07,195.9,195.91,9718.0,182.5766,182.5766,182.4183,182.4276,9718.0
2021-07-22 11:45:00,195.91,196.0,195.76,195.76,12849.0,182.4276,182.5114,182.2879,182.2879,12849.0
2021-07-22 11:50:00,195.72,195.73,195.38,195.38,10609.0,182.2507,182.26,181.9341,181.9341,10609.0
2021-07-22 11:55:00,195.47,195.59,195.44,195.53,5610.0,182.0179,182.1296,181.99,182.0738,5610.0
2021-07-22 12:00:00,195.54,195.8,195.52,195.68,8877.0,182.0831,182.3252,182.0645,182.2134,8877.0
2021-07-22 12:05:00,195.7,195.86,195.56,195.56,9312.0,182.2321,182.3811,182.1017,182.1017,9312.0
2021-07-22 12:10:00,195.55,195.71,195.51,195.71,10459.0,182.0924,182.2414,182.0551,182.2414,10459.0
2021-07-22 12:15:00,195.71,195.71,195.43,195.43,7868.0,182.2414,182.2414,181.9806,181.9806,7868.0
2021-07-22 12:20:00,195.47,195.53,195.38,195.43,5558.0,182.0179,182.0738,181.9341,181.9806,5558.0
2021-07-22 12:25:00,195.4,195.5,195.31,195.48,10342.0,181.9527,182.0458,181.8689,182.0272,10342.0
2021-07-22 12:30:00,195.46,195.46,195.25,195.34,7685.0,182.0086,182.0086,181.813,181.8968,7685.0
2021-07-22 12:35:00,195.35,195.48,195.13,195.42,16852.0,181.9062,182.0272,181.7013,181.9713,16852.0
2021-07-22 12:40:00,195.37,195.47,195.29,195.39,5413.0,181.9248,182.0179,181.8503,181.9434,5413.0
2021-07-22 12:45:00,195.34,195.47,195.33,195.33,7026.0,181.8968,182.0179,181.8875,181.8875,7026.0
2021-07-22 12:50:00,195.25,195.54,195.25,195.53,6614.0,181.813,182.0831,181.813,182.0738,6614.0
2021-07-22 12:55:00,195.53,195.7,195.5,195.64,8119.0,182.0738,182.2321,182.0458,182.1762,8119.0
2021-07-22 13:00:00,195.63,195.69,195.48,195.5,8897.0,182.1669,182.2228,182.0272,182.0458,8897.0
2021-07-22 13:05:00,195.52,195.56,195.41,195.49,6392.0,182.0645,182.1017,181.962,182.0365,6392.0
2021-07-22 13:10:00,195.5,195.61,195.5,195.57,5412.0,182.0458,182.1483,182.0458,182.111,5412.0
2021-07-22 13:15:00,195.54,195.7,195.54,195.7,6489.0,182.0831,182.2321,182.0831,182.2321,6489.0
2021-07-22 13:20:00,195.67,195.75,195.65,195.75,6596.0,182.2041,182.2786,182.1855,182.2786,6596.0
2021-07-22 13:25:00,195.74,195.81,195.67,195.72,7826.0,182.2693,182.3345,182.2041,182.2507,7826.0
2021-07-22 13:30:00,195.7,195.97,195.69,195.96,16951.0,182.2321,182.4835,182.2228,182.4742,16951.0
2021-07-22 13:35:00,195.95,196.05,195.92,195.97,11311.0,182.4649,182.558,182.4369,182.4835,11311.0
2021-07-22 13:40:00,195.98,196.17,195.94,196.16,11324.0,182.4928,182.6697,182.4556,182.6604,11324.0
2021-07-22 13:45:00,196.1,196.15,196.02,196.08,12593.0,182.6045,182.6511,182.53,182.5859,12593.0
2021-07-22 13:50:00,196.08,196.14,195.99,196.08,9073.0,182.5859,182.6418,182.5021,182.5859,9073.0
2021-07-22 13:55:00,196.1,196.17,196.08,196.11,11926.0,182.6045,182.6697,182.5859,182.6139,11926.0
2021-07-22 14:00:00,196.1,196.26,196.1,196.25,18330.0,182.6045,182.7535,182.6045,182.7442,18330.0
2021-07-22 14:05:00,196.23,196.38,196.2,196.28,18799.0,182.7256,182.8653,182.6977,182.7722,18799.0
2021-07-22 14:10:00,196.29,196.36,196.21,196.33,8851.0,182.7815,182.8466,182.707,182.8187,8851.0
2021-07-22 14:15:00,196.31,196.39,196.28,196.33,8670.0,182.8001,182.8746,182.7722,182.8187,8670.0
2021-07-22 14:20:00,196.29,196.3,196.18,196.23,9803.0,182.7815,182.7908,182.679,182.7256,9803.0
2021-07-22 14:25:00,196.26,196.32,196.22,196.3,6860.0,182.7535,182.8094,182.7163,182.7908,6860.0
2021-07-22 14:30:00,196.32,196.39,196.3,196.37,10942.0,182.8094,182.8746,182.7908,182.856,10942.0
2021-07-22 14:35:00,196.35,196.37,196.28,196.3,15262.0,182.8373,182.856,182.7722,182.7908,15262.0
2021-07-22 14:40:00,196.28,196.29,196.22,196.27,6253.0,182.7722,182.7815,182.7163,182.7628,6253.0
2021-07-22 14:45:00,196.27,196.44,196.26,196.34,9738.0,182.7628,182.9211,182.7535,182.828,9738.0
2021-07-22 14:50:00,196.36,196.42,196.34,196.34,7061.0,182.8466,182.9025,182.828,182.828,7061.0
2021-07-22 14:55:00,196.35,196.48,196.35,196.46,6711.0,182.8373,182.9584,182.8373,182.9398,6711.0
2021-07-22 15:00:00,196.46,196.61,196.41,196.6,12580.0,182.9398,183.0794,182.8932,183.0701,12580.0
2021-07-22 15:05:00,196.59,196.63,196.52,196.58,20424.0,183.0608,183.0981,182.9956,183.0515,20424.0
2021-07-22 15:10:00,196.57,196.6,196.41,196.53,13546.0,183.0422,183.0701,182.8932,183.0049,13546.0
2021-07-22 15:15:00,196.51,196.54,196.37,196.54,14909.0,182.9863,183.0143,182.856,183.0143,14909.0
2021-07-22 15:20:00,196.55,196.64,196.47,196.54,19335.0,183.0236,183.1074,182.9491,183.0143,19335.0
2021-07-22 15:25:00,196.52,196.58,196.42,196.48,23978.0,182.9956,183.0515,182.9025,182.9584,23978.0
2021-07-22 15:30:00,196.47,196.62,196.47,196.59,30186.0,182.9491,183.0888,182.9491,183.0608,30186.0
2021-07-22 15:35:00,196.57,196.66,196.56,196.64,36893.0,183.0422,183.126,183.0329,183.1074,36893.0
2021-07-22 15:40:00,196.63,196.69,196.43,196.61,63729.0,183.0981,183.1539,182.9118,183.0794,63729.0
2021-07-22 15:45:00,196.62,196.92,196.61,196.71,37371.0,183.0888,183.3681,183.0794,183.1726,37371.0
2021-07-22 15:50:00,196.66,196.9,196.66,196.87,62425.0,183.126,183.3495,183.126,183.3215,62425.0
2021-07-22 15:55:00,196.89,196.96,196.62,196.81,224576.0,183.3402,183.4054,183.0888,183.2657,224576.0
2021-07-23 09:30:00,198.0,198.61,197.86,198.15,60297.0,184.3738,184.9418,184.2434,184.5135,60297.0
2021-07-23 09:35:00,198.27,198.64,198.13,198.5,32522.0,184.6252,184.9697,184.4948,184.8394,32522.0
2021-07-23 09:40:00,198.5,198.59,198.0,198.14,17363.0,184.8394,184.9232,184.3738,184.5041,17363.0
2021-07-23 09:45:00,198.11,198.17,197.69,197.85,13167.0,184.4762,184.5321,184.0851,184.2341,13167.0
2021-07-23 09:50:00,197.85,197.94,197.63,197.92,16515.0,184.2341,184.3179,184.0292,184.2993,16515.0
2021-07-23 09:55:00,197.93,197.95,197.61,197.76,11758.0,184.3086,184.3272,184.0106,184.1503,11758.0
2021-07-23 10:00:00,197.73,198.27,197.72,198.25,17571.0,184.1224,184.6252,184.1131,184.6066,17571.0
2021-07-23 10:05:00,198.25,198.54,198.22,198.52,23550.0,184.6066,184.8766,184.5786,184.858,23550.0
2021-07-23 10:10:00,198.6,198.9,198.6,198.82,32739.0,184.9325,185.2118,184.9325,185.1374,32739.0
2021-07-23 10:15:00,198.81,198.99,198.64,198.72,33163.0,185.128,185.2957,184.9697,185.0442,33163.0
2021-07-23 10:20:00,198.65,198.65,198.24,198.34,25023.0,184.9791,184.9791,184.5973,184.6904,25023.0
2021-07-23 10:25:00,198.34,198.73,198.32,198.7,14931.0,184.6904,185.0535,184.6718,185.0256,14931.0
2021-07-23 10:30:00,198.69,199.05,198.67,198.75,52797.0,185.0163,185.3515,184.9977,185.0722,52797.0
2021-07-23 10:35:00,198.78,199.35,198.78,199.26,26994.0,185.1001,185.6309,185.1001,185.5471,26994.0
2021-07-23 10:40:00,199.25,199.45,199.25,199.43,26898.0,185.5378,185.724,185.5378,185.7054,26898.0
2021-07-23 10:45:00,199.46,199.89,199.38,199.87,39406.0,185.7333,186.1337,185.6588,186.1151,39406.0
2021-07-23 10:50:00,199.88,199.95,199.67,199.69,29785.0,186.1244,186.1896,185.9289,185.9475,29785.0
2021-07-23 10:55:00,199.66,200.18,199.66,200.11,61153.0,185.9195,186.4038,185.9195,186.3386,61153.0
2021-07-23 11:00:00,200.13,200.36,200.1,200.36,29925.0,186.3572,186.5714,186.3293,186.5714,29925.0
2021-07-23 11:05:00,200.39,200.64,200.34,200.56,31388.0,186.5993,186.8321,186.5527,186.7576,31388.0
2021-07-23 11:10:00,200.56,200.7,200.41,200.7,23749.0,186.7576,186.888,186.6179,186.888,23749.0
2021-07-23 11:15:00,200.7,200.7,200.49,200.6,13333.0,186.888,186.888,186.6924,186.7949,13333.0
2021-07-23 11:20:00,200.64,201.09,200.62,201.07,34988.0,186.8321,187.2511,186.8135,187.2325,34988.0
2021-07-23 11:25:00,201.11,201.38,200.98,201.27,35326.0,187.2698,187.5212,187.1487,187.4187,35326.0
2021-07-23 11:30:00,201.29,201.33,200.87,200.97,24526.0,187.4374,187.4746,187.0463,187.1394,24526.0
2021-07-23 11:35:00,200.92,201.07,200.54,200.61,29032.0,187.0928,187.2325,186.739,186.8042,29032.0
2021-07-23 11:40:00,200.61,200.68,200.41,200.49,27311.0,186.8042,186.8693,186.6179,186.6924,27311.0
2021-07-23 11:45:00,200.48,200.65,200.15,200.62,28987.0,186.6831,186.8414,186.3758,186.8135,28987.0
2021-07-23 11:50:00,200.59,200.59,200.25,200.25,18436.0,186.7855,186.7855,186.4689,186.4689,18436.0
2021-07-23 11:55:00,200.27,200.32,199.98,199.98,14674.0,186.4876,186.5341,186.2175,186.2175,14674.0
2021-07-23 12:00:00,200.0,200.11,199.65,199.67,18719.0,186.2361,186.3386,185.9102,185.9289,18719.0
2021-07-23 12:05:00,199.65,199.95,199.47,199.85,13241.0,185.9102,186.1896,185.7426,186.0965,13241.0
2021-07-23 12:10:00,199.8,200.07,199.78,199.98,21247.0,186.0499,186.3013,186.0313,186.2175,21247.0
2021-07-23 12:15:00,199.97,200.3,199.97,200.25,19902.0,186.2082,186.5155,186.2082,186.4689,19902.0
2021-07-23 12:20:00,200.26,200.49,200.25,200.27,16786.0,186.4783,186.6924,186.4689,186.4876,16786.0
2021-07-23 12:25:00,200.25,200.36,200.09,200.31,16351.0,186.4689,186.5714,186.32,186.5248,16351.0
2021-07-23 12:30:00,200.33,200.6,200.33,200.58,13105.0,186.5434,186.7949,186.5434,186.7762,13105.0
2021-07-23 12:35:00,200.6,200.66,200.33,200.44,22449.0,186.7949,186.8507,186.5434,186.6459,22449.0
2021-07-23 12:40:00,200.42,200.45,200.21,200.45,12131.0,186.6272,186.6552,186.4317,186.6552,12131.0
2021-07-23 12:45:00,200.45,200.49,200.27,200.48,17276.0,186.6552,186.6924,186.4876,186.6831,17276.0
2021-07-23 12:50:00,200.5,200.59,200.46,200.49,14314.0,186.7017,186.7855,186.6645,186.6924,14314.0
2021-07-23 12:55:00,200.49,200.66,200.43,200.53,13128.0,186.6924,186.8507,186.6366,186.7297,13128.0
2021-07-23 13:00:00,200.53,200.67,200.5,200.61,14657.0,186.7297,186.86,186.7017,186.8042,14657.0
2021-07-23 13:05:00,200.6,200.84,200.59,200.8,16492.0,186.7949,187.0183,186.7855,186.9811,16492.0
2021-07-23 13:10:00,200.81,200.93,200.73,200.89,13511.0,186.9904,187.1021,186.9159,187.0649,13511.0
2021-07-23 13:15:00,200.91,201.18,200.87,201.09,24364.0,187.0835,187.3349,187.0463,187.2511,24364.0
2021-07-23 13:20:00,201.09,201.15,200.97,201.0,22381.0,187.2511,187.307,187.1394,187.1673,22381.0
2021-07-23 13:25:00,201.0,201.14,200.94,201.14,21405.0,187.1673,187.2977,187.1115,187.2977,21405.0
2021-07-23 13:30:00,201.13,201.2,201.03,201.17,23276.0,187.2884,187.3536,187.1953,187.3256,23276.0
2021-07-23 13:35:00,201.15,201.42,201.11,201.34,33303.0,187.307,187.5584,187.2698,187.4839,33303.0
2021-07-23 13:40:00,201.36,201.36,201.02,201.02,23460.0,187.5026,187.5026,187.1859,187.1859,23460.0
2021-07-23 13:45:00,201.04,201.25,201.04,201.16,14687.0,187.2046,187.4001,187.2046,187.3163,14687.0
2021-07-23 13:50:00,201.14,201.16,200.86,200.9,13756.0,187.2977,187.3163,187.037,187.0742,13756.0
2021-07-23 13:55:00,200.91,201.12,200.85,200.95,13007.0,187.0835,187.2791,187.0276,187.1208,13007.0
2021-07-23 14:00:00,200.97,200.97,200.74,200.81,28658.0,187.1394,187.1394,186.9252,186.9904,28658.0
2021-07-23 14:05:00,200.84,201.03,200.82,201.0,40568.0,187.0183,187.1953,186.9997,187.1673,40568.0
2021-07-23 14:10:00,201.02,201.03,200.88,200.95,13479.0,187.1859,187.1953,187.0556,187.1208,13479.0
2021-07-23 14:15:00,200.92,201.07,200.89,201.0,14670.0,187.0928,187.2325,187.0649,187.1673,14670.0
2021-07-23 14:20:00,201.02,201.06,200.92,200.94,16933.0,187.1859,187.2232,187.0928,187.1115,16933.0
2021-07-23 14:25:00,200.95,201.0,200.84,200.95,10805.0,187.1208,187.1673,187.0183,187.1208,10805.0
2021-07-23 14:30:00,200.96,200.97,200.73,200.76,18746.0,187.1301,187.1394,186.9159,186.9438,18746.0
2021-07-23 14:35:00,200.78,200.86,200.77,200.83,12080.0,186.9625,187.037,186.9532,187.009,12080.0
2021-07-23 14:40:00,200.83,200.87,200.71,200.81,16368.0,187.009,187.0463,186.8973,186.9904,16368.0
2021-07-23 14:45:00,200.81,200.83,200.67,200.71,14783.0,186.9904,187.009,186.86,186.8973,14783.0
2021-07-23 14:50:00,200.74,200.79,200.68,200.78,11936.0,186.9252,186.9718,186.8693,186.9625,11936.0
2021-07-23 14:55:00,200.8,200.94,200.72,200.83,25107.0,186.9811,187.1115,186.9066,187.009,25107.0
2021-07-23 15:00:00,200.84,200.93,200.78,200.82,17544.0,187.0183,187.1021,186.9625,186.9997,17544.0
2021-07-23 15:05:00,200.8,200.86,200.64,200.69,17964.0,186.9811,187.037,186.8321,186.8787,17964.0
2021-07-23 15:10:00,200.7,200.7,200.49,200.55,26763.0,186.888,186.888,186.6924,186.7483,26763.0
2021-07-23 15:15:00,200.55,200.64,200.49,200.6,35258.0,186.7483,186.8321,186.6924,186.7949,35258.0
2021-07-23 15:20:00,200.63,200.86,200.62,200.79,21525.0,186.8228,187.037,186.8135,186.9718,21525.0
2021-07-23 15:25:00,200.79,200.83,200.71,200.83,20955.0,186.9718,187.009,186.8973,187.009,20955.0
2021-07-23 15:30:00,200.84,201.04,200.84,201.02,32583.0,187.0183,187.2046,187.0183,187.1859,32583.0
2021-07-23 15:35:00,201.02,201.26,201.0,201.2,36546.0,187.1859,187.4094,187.1673,187.3536,36546.0
2021-07-23 15:40:00,201.2,201.2,200.92,201.05,40330.0,187.3536,187.3536,187.0928,187.2139,40330.0
2021-07-23 15:45:00,201.04,201.2,201.0,201.17,50532.0,187.2046,187.3536,187.1673,187.3256,50532.0
2021-07-23 15:50:00,201.16,201.28,200.93,200.99,79604.0,187.3163,187.4281,187.1021,187.158,79604.0
2021-07-23 15:55:00,200.99,201.04,200.84,200.87,200081.0,187.158,187.2046,187.0183,187.0463,200081.0
2021-07-26 09:30:00,196.31,197.67,195.9,196.8,194598.0,182.8001,184.0665,182.4183,183.2564,194598.0
2021-07-26 09:35:00,196.84,197.26,196.14,196.23,88118.0,183.2936,183.6847,182.6418,182.7256,88118.0
2021-07-26 09:40:00,196.3,196.36,195.42,195.65,71724.0,182.7908,182.8466,181.9713,182.1855,71724.0
2021-07-26 09:45:00,195.57,195.72,194.53,195.03,78584.0,182.111,182.2507,181.1426,181.6082,78584.0
2021-07-26 09:50:00,195.03,195.1,193.84,194.26,84574.0,181.6082,181.6734,180.5001,180.8912,84574.0
2021-07-26 09:55:00,194.25,195.47,194.2,195.29,61964.0,180.8819,182.0179,180.8353,181.8503,61964.0
2021-07-26 10:00:00,195.26,195.3,194.5,194.89,56639.0,181.8223,181.8596,181.1147,181.4778,56639.0
2021-07-26 10:05:00,194.92,195.08,194.7,194.72,43881.0,181.5057,181.6547,181.3009,181.3195,43881.0
2021-07-26 10:10:00,194.72,194.72,193.99,194.41,58935.0,181.3195,181.3195,180.6397,181.0308,58935.0
2021-07-26 10:15:00,194.44,194.65,194.19,194.64,47638.0,181.0588,181.2543,180.826,181.245,47638.0
2021-07-26 10:20:00,194.64,194.95,194.52,194.88,25524.0,181.245,181.5337,181.1333,181.4685,25524.0
2021-07-26 10:25:00,194.84,195.22,194.8,195.18,29483.0,181.4313,181.7851,181.394,181.7479,29483.0
2021-07-26 10:30:00,195.14,195.48,195.12,195.4,35132.0,181.7106,182.0272,181.692,181.9527,35132.0
2021-07-26 10:35:00,195.34,195.63,195.32,195.57,31617.0,181.8968,182.1669,181.8782,182.111,31617.0
2021-07-26 10:40:00,195.6,195.94,195.45,195.5,46666.0,182.139,182.4556,181.9993,182.0458,46666.0
2021-07-26 10:45:00,195.5,195.98,195.47,195.95,22028.0,182.0458,182.4928,182.0179,182.4649,22028.0
2021-07-26 10:50:00,195.99,196.19,195.92,195.97,28923.0,182.5021,182.6883,182.4369,182.4835,28923.0
2021-07-26 10:55:00,195.99,196.14,195.83,195.84,34116.0,182.5021,182.6418,182.3531,182.3624,34116.0
2021-07-26 11:00:00,195.83,196.13,195.58,196.09,25168.0,182.3531,182.6325,182.1203,182.5952,25168.0
2021-07-26 11:05:00,196.11,196.16,195.92,196.16,25683.0,182.6139,182.6604,182.4369,182.6604,25683.0
2021-07-26 11:10:00,196.17,196.54,196.16,196.48,15892.0,182.6697,183.0143,182.6604,182.9584,15892.0
2021-07-26 11:15:00,196.42,196.85,196.42,196.83,45385.0,182.9025,183.3029,182.9025,183.2843,45385.0
2021-07-26 11:20:00,196.85,196.99,196.8,196.96,24869.0,183.3029,183.4333,183.2564,183.4054,24869.0
2021-07-26 11:25:00,196.94,197.27,196.9,197.23,19535.0,183.3867,183.694,183.3495,183.6568,19535.0
2021-07-26 11:30:00,197.24,197.38,197.01,197.29,18343.0,183.6661,183.7965,183.4519,183.7126,18343.0
2021-07-26 11:35:00,197.26,197.42,197.23,197.34,16593.0,183.6847,183.8337,183.6568,183.7592,16593.0
2021-07-26 11:40:00,197.37,197.4,197.15,197.15,11222.0,183.7871,183.8151,183.5823,183.5823,11222.0
2021-07-26 11:45:00,197.12,197.21,196.91,196.94,22722.0,183.5543,183.6382,183.3588,183.3867,22722.0
2021-07-26 11:50:00,196.89,197.13,196.88,197.09,16512.0,183.3402,183.5637,183.3309,183.5264,16512.0
2021-07-26 11:55:00,197.09,197.2,196.99,197.14,7716.0,183.5264,183.6288,183.4333,183.573,7716.0
2021-07-26 12:00:00,197.14,197.2,197.02,197.07,11460.0,183.573,183.6288,183.4612,183.5078,11460.0
2021-07-26 12:05:00,197.08,197.2,197.06,197.15,8961.0,183.5171,183.6288,183.4985,183.5823,8961.0
2021-07-26 12:10:00,197.14,197.16,196.98,197.14,11640.0,183.573,183.5916,183.424,183.573,11640.0
2021-07-26 12:15:00,197.1,197.31,197.1,197.31,13480.0,183.5357,183.7313,183.5357,183.7313,13480.0
2021-07-26 12:20:00,197.31,197.45,197.2,197.2,13136.0,183.7313,183.8616,183.6288,183.6288,13136.0
2021-07-26 12:25:00,197.19,197.29,197.12,197.26,7724.0,183.6195,183.7126,183.5543,183.6847,7724.0
2021-07-26 12:30:00,197.24,197.32,197.1,197.12,9208.0,183.6661,183.7406,183.5357,183.5543,9208.0
2021-07-26 12:35:00,197.13,197.36,197.09,197.19,12792.0,183.5637,183.7778,183.5264,183.6195,12792.0
2021-07-26 12:40:00,197.17,197.24,196.98,197.2,22586.0,183.6009,183.6661,183.424,183.6288,22586.0
2021-07-26 12:45:00,197.22,197.41,197.09,197.33,15590.0,183.6475,183.8244,183.5264,183.7499,15590.0
2021-07-26 12:50:00,197.3,197.38,197.2,197.29,9395.0,183.722,183.7965,183.6288,183.7126,9395.0
2021-07-26 12:55:00,197.31,197.32,197.08,197.22,15384.0,183.7313,183.7406,183.5171,183.6475,15384.0
2021-07-26 13:00:00,197.25,197.31,197.17,197.23,4807.0,183.6754,183.7313,183.6009,183.6568,4807.0
2021-07-26 13:05:00,197.23,197.38,197.2,197.38,9450.0,183.6568,183.7965,183.6288,183.7965,9450.0
2021-07-26 13:10:00,197.36,197.45,197.3,197.45,13034.0,183.7778,183.8616,183.722,183.8616,13034.0
2021-07-26 13:15:00,197.45,197.54,197.39,197.5,9745.0,183.8616,183.9454,183.8058,183.9082,9745.0
2021-07-26 13:20:00,197.5,197.57,197.38,197.38,10632.0,183.9082,183.9734,183.7965,183.7965,10632.0
2021-07-26 13:25:00,197.42,197.5,197.34,197.5,11302.0,183.8337,183.9082,183.7592,183.9082,11302.0
2021-07-26 13:30:00,197.5,197.55,197.28,197.28,19438.0,183.9082,183.9548,183.7033,183.7033,19438.0
2021-07-26 13:35:00,197.29,197.5,197.29,197.48,10696.0,183.7126,183.9082,183.7126,183.8896,10696.0
2021-07-26 13:40:00,197.49,197.6,197.48,197.55,8282.0,183.8989,184.0013,183.8896,183.9548,8282.0
2021-07-26 13:45:00,197.56,197.58,197.47,197.5,10644.0,183.9641,183.9827,183.8803,183.9082,10644.0
2021-07-26 13:50:00,197.52,197.53,197.41,197.5,10825.0,183.9268,183.9361,183.8244,183.9082,10825.0
2021-07-26 13:55:00,197.5,197.51,197.37,197.49,10313.0,183.9082,183.9175,183.7871,183.8989,10313.0
2021-07-26 14:00:00,197.47,197.6,197.41,197.42,18811.0,183.8803,184.0013,183.8244,183.8337,18811.0
2021-07-26 14:05:00,197.44,197.5,197.39,197.4,11800.0,183.8523,183.9082,183.8058,183.8151,11800.0
2021-07-26 14:10:00,197.4,197.41,197.21,197.26,15651.0,183.8151,183.8244,183.6382,183.6847,15651.0
2021-07-26 14:15:00,197.25,197.28,197.12,197.28,11418.0,183.6754,183.7033,183.5543,183.7033,11418.0
2021-07-26 14:20:00,197.27,197.27,197.13,197.15,11000.0,183.694,183.694,183.5637,183.5823,11000.0
2021-07-26 14:25:00,197.15,197.21,197.06,197.15,16151.0,183.5823,183.6382,183.4985,183.5823,16151.0
2021-07-26 14:30:00,197.13,197.47,197.12,197.4,22868.0,183.5637,183.8803,183.5543,183.8151,22868.0
2021-07-26 14:35:00,197.39,197.41,197.32,197.37,11799.0,183.8058,183.8244,183.7406,183.7871,11799.0
2021-07-26 14:40:00,197.37,197.43,197.32,197.34,7987.0,183.7871,183.843,183.7406,183.7592,7987.0
2021-07-26 14:45:00,197.34,197.41,197.31,197.38,12498.0,183.7592,183.8244,183.7313,183.7965,12498.0
2021-07-26 14:50:00,197.38,197.42,197.23,197.24,15399.0,183.7965,183.8337,183.6568,183.6661,15399.0
2021-07-26 14:55:00,197.24,197.45,197.24,197.43,12753.0,183.6661,183.8616,183.6661,183.843,12753.0
2021-07-26 15:00:00,197.41,197.49,197.39,197.43,11914.0,183.8244,183.8989,183.8058,183.843,11914.0
2021-07-26 15:05:00,197.41,197.41,197.3,197.37,11417.0,183.8244,183.8244,183.722,183.7871,11417.0
2021-07-26 15:10:00,197.37,197.41,197.28,197.41,11706.0,183.7871,183.8244,183.7033,183.8244,11706.0
2021-07-26 15:15:00,197.39,197.6,197.38,197.57,11270.0,183.8058,184.0013,183.7965,183.9734,11270.0
2021-07-26 15:20:00,197.56,197.7,197.56,197.64,13544.0,183.9641,184.0944,183.9641,184.0386,13544.0
2021-07-26 15:25:00,197.65,197.67,197.45,197.47,24211.0,184.0479,184.0665,183.8616,183.8803,24211.0
2021-07-26 15:30:00,197.48,197.72,197.47,197.65,21997.0,183.8896,184.1131,183.8803,184.0479,21997.0
2021-07-26 15:35:00,197.65,197.75,197.6,197.69,26752.0,184.0479,184.141,184.0013,184.0851,26752.0
2021-07-26 15:40:00,197.7,197.74,197.59,197.59,37452.0,184.0944,184.1317,183.992,183.992,37452.0
2021-07-26 15:45:00,197.58,197.64,197.48,197.58,36800.0,183.9827,184.0386,183.8896,183.9827,36800.0
2021-07-26 15:50:00,197.61,197.83,197.58,197.76,95739.0,184.0106,184.2155,183.9827,184.1503,95739.0
2021-07-26 15:55:00,197.79,197.91,197.73,197.73,189586.0,184.1782,184.29,184.1224,184.1224,189586.0
2021-07-27 09:30:00,197.68,197.72,194.62,194.71,140257.0,184.0758,184.1131,181.2264,181.3102,140257.0
2021-07-27 09:35:00,194.64,195.26,194.15,194.49,99082.0,181.245,181.8223,180.7887,181.1053,99082.0
2021-07-27 09:40:00,194.48,194.48,193.91,194.06,77167.0,181.096,181.096,180.5653,180.7049,77167.0
2021-07-27 09:45:00,193.99,194.64,193.95,194.06,74083.0,180.6397,181.245,180.6025,180.7049,74083.0
2021-07-27 09:50:00,194.13,194.31,193.91,194.15,75313.0,180.7701,180.9377,180.5653,180.7887,75313.0
2021-07-27 09:55:00,194.16,194.26,193.01,193.25,113041.0,180.7981,180.8912,179.7272,179.9507,113041.0
2021-07-27 10:00:00,193.28,193.59,193.06,193.45,74337.0,179.9786,180.2673,179.7738,180.1369,74337.0
2021-07-27 10:05:00,193.46,193.51,192.6,192.6,55370.0,180.1462,180.1928,179.3454,179.3454,55370.0
2021-07-27 10:10:00,192.58,192.61,191.64,191.64,94593.0,179.3268,179.3547,178.4515,178.4515,94593.0
2021-07-27 10:15:00,191.64,192.34,191.49,192.25,62299.0,178.4515,179.1033,178.3118,179.0195,62299.0
2021-07-27 10:20:00,192.23,192.62,191.99,192.62,74627.0,179.0009,179.364,178.7774,179.364,74627.0
2021-07-27 10:25:00,192.66,193.15,192.66,193.1,34985.0,179.4013,179.8576,179.4013,179.811,34985.0
2021-07-27 10:30:00,193.08,193.33,192.96,193.29,26768.0,179.7924,180.0252,179.6806,179.9879,26768.0
2021-07-27 10:35:00,193.28,193.3,192.74,192.75,45635.0,179.9786,179.9972,179.4758,179.4851,45635.0
2021-07-27 10:40:00,192.76,193.11,192.74,192.81,19825.0,179.4944,179.8203,179.4758,179.541,19825.0
2021-07-27 10:45:00,192.82,193.25,192.7,193.22,24225.0,179.5503,179.9507,179.4385,179.9227,24225.0
2021-07-27 10:50:00,193.23,193.65,193.17,193.43,27179.0,179.9321,180.3231,179.8762,180.1183,27179.0
2021-07-27 10:55:00,193.46,193.61,193.31,193.31,39456.0,180.1462,180.2859,180.0065,180.0065,39456.0
2021-07-27 11:00:00,193.3,193.53,193.19,193.27,21920.0,179.9972,180.2114,179.8948,179.9693,21920.0
2021-07-27 11:05:00,193.3,193.44,193.02,193.02,21196.0,179.9972,180.1276,179.7365,179.7365,21196.0
2021-07-27 11:10:00,193.03,193.16,192.9,192.95,25531.0,179.7458,179.8669,179.6248,179.6713,25531.0
2021-07-27 11:15:00,192.94,193.14,192.69,192.71,27011.0,179.662,179.8482,179.4292,179.4478,27011.0
2021-07-27 11:20:00,192.7,192.91,192.7,192.79,15406.0,179.4385,179.6341,179.4385,179.5223,15406.0
2021-07-27 11:25:00,192.79,192.79,192.25,192.38,73926.0,179.5223,179.5223,179.0195,179.1405,73926.0
2021-07-27 11:30:00,192.38,192.4,192.03,192.08,32704.0,179.1405,179.1592,178.8146,178.8612,32704.0
2021-07-27 11:35:00,192.07,192.08,191.68,192.0,31812.0,178.8519,178.8612,178.4887,178.7867,31812.0
2021-07-27 11:40:00,192.07,192.3,191.92,192.05,27481.0,178.8519,179.0661,178.7122,178.8333,27481.0
2021-07-27 11:45:00,192.0,192.13,191.9,191.99,27136.0,178.7867,178.9078,178.6936,178.7774,27136.0
2021-07-27 11:50:00,191.98,192.14,191.91,192.07,36776.0,178.7681,178.9171,178.7029,178.8519,36776.0
2021-07-27 11:55:00,192.05,192.08,191.86,191.96,23545.0,178.8333,178.8612,178.6563,178.7495,23545.0
2021-07-27 12:00:00,191.96,192.08,191.79,192.05,29600.0,178.7495,178.8612,178.5912,178.8333,29600.0
2021-07-27 12:05:00,192.0,192.0,191.61,191.94,26004.0,178.7867,178.7867,178.4235,178.7308,26004.0
2021-07-27 12:10:00,191.97,191.97,191.52,191.6,24099.0,178.7588,178.7588,178.3397,178.4142,24099.0
2021-07-27 12:15:00,191.62,191.99,191.6,191.97,21133.0,178.4329,178.7774,178.4142,178.7588,21133.0
2021-07-27 12:20:00,191.96,192.06,191.86,192.01,29175.0,178.7495,178.8426,178.6563,178.796,29175.0
2021-07-27 12:25:00,192.02,192.6,191.98,192.56,18803.0,178.8053,179.3454,178.7681,179.3082,18803.0
2021-07-27 12:30:00,192.6,192.8,192.46,192.67,12408.0,179.3454,179.5316,179.215,179.4106,12408.0
2021-07-27 12:35:00,192.64,192.98,192.63,192.97,13611.0,179.3827,179.6993,179.3733,179.6899,13611.0
2021-07-27 12:40:00,192.97,193.16,192.95,193.09,15402.0,179.6899,179.8669,179.6713,179.8017,15402.0
2021-07-27 12:45:00,193.11,193.29,193.02,193.1,16325.0,179.8203,179.9879,179.7365,179.811,16325.0
2021-07-27 12:50:00,193.11,193.23,192.98,193.12,14797.0,179.8203,179.9321,179.6993,179.8296,14797.0
2021-07-27 12:55:00,193.07,193.25,193.03,193.15,18327.0,179.7831,179.9507,179.7458,179.8576,18327.0
2021-07-27 13:00:00,193.13,193.26,193.11,193.13,10383.0,179.8389,179.96,179.8203,179.8389,10383.0
2021-07-27 13:05:00,193.14,193.19,192.8,192.92,17396.0,179.8482,179.8948,179.5316,179.6434,17396.0
2021-07-27 13:10:00,192.92,192.92,192.62,192.68,13129.0,179.6434,179.6434,179.364,179.4199,13129.0
2021-07-27 13:15:00,192.72,192.75,192.57,192.67,13230.0,179.4571,179.4851,179.3175,179.4106,13230.0
2021-07-27 13:20:00,192.74,192.77,192.6,192.65,13472.0,179.4758,179.5037,179.3454,179.392,13472.0
2021-07-27 13:25:00,192.65,192.65,192.45,192.6,14093.0,179.392,179.392,179.2057,179.3454,14093.0
2021-07-27 13:30:00,192.59,192.59,192.14,192.21,22653.0,179.3361,179.3361,178.9171,178.9822,22653.0
2021-07-27 13:35:00,192.21,192.24,192.11,192.14,27085.0,178.9822,179.0102,178.8891,178.9171,27085.0
2021-07-27 13:40:00,192.15,192.17,191.9,191.93,25579.0,178.9264,178.945,178.6936,178.7215,25579.0
2021-07-27 13:45:00,191.94,192.1,191.84,192.06,22531.0,178.7308,178.8798,178.6377,178.8426,22531.0
2021-07-27 13:50:00,192.07,192.36,191.99,192.3,21019.0,178.8519,179.1219,178.7774,179.0661,21019.0
2021-07-27 13:55:00,192.3,192.33,192.07,192.21,12727.0,179.0661,179.094,178.8519,178.9822,12727.0
2021-07-27 14:00:00,192.21,192.49,192.18,192.36,15405.0,178.9822,179.243,178.9543,179.1219,15405.0
2021-07-27 14:05:00,192.41,192.66,192.36,192.65,10485.0,179.1685,179.4013,179.1219,179.392,10485.0
2021-07-27 14:10:00,192.63,192.87,192.63,192.75,18699.0,179.3733,179.5968,179.3733,179.4851,18699.0
2021-07-27 14:15:00,192.76,192.93,192.76,192.8,17610.0,179.4944,179.6527,179.4944,179.5316,17610.0
2021-07-27 14:20:00,192.86,192.91,192.76,192.84,20789.0,179.5875,179.6341,179.4944,179.5689,20789.0
2021-07-27 14:25:00,192.88,192.89,192.75,192.79,23822.0,179.6061,179.6155,179.4851,179.5223,23822.0
2021-07-27 14:30:00,192.77,193.01,192.73,193.0,36209.0,179.5037,179.7272,179.4665,179.7179,36209.0
2021-07-27 14:35:00,193.01,193.24,193.01,193.09,21501.0,179.7272,179.9414,179.7272,179.8017,21501.0
2021-07-27 14:40:00,193.05,193.21,192.99,193.08,13916.0,179.7644,179.9134,179.7086,179.7924,13916.0
2021-07-27 14:45:00,193.08,193.22,193.07,193.15,12998.0,179.7924,179.9227,179.7831,179.8576,12998.0
2021-07-27 14:50:00,193.12,193.22,193.04,193.14,10371.0,179.8296,179.9227,179.7551,179.8482,10371.0
2021-07-27 14:55:00,193.14,193.25,193.1,193.16,20588.0,179.8482,179.9507,179.811,179.8669,20588.0
2021-07-27 15:00:00,193.2,193.27,193.17,193.2,13790.0,179.9041,179.9693,179.8762,179.9041,13790.0
2021-07-27 15:05:00,193.2,193.29,193.05,193.21,14454.0,179.9041,179.9879,179.7644,179.9134,14454.0
2021-07-27 15:10:00,193.2,193.21,193.06,193.14,15398.0,179.9041,179.9134,179.7738,179.8482,15398.0
2021-07-27 15:15:00,193.16,193.22,193.08,193.21,13262.0,179.8669,179.9227,179.7924,179.9134,13262.0
2021-07-27 15:20:00,193.22,193.23,193.15,193.19,24093.0,179.9227,179.9321,179.8576,179.8948,24093.0
2021-07-27 15:25:00,193.2,193.23,192.99,192.99,20036.0,179.9041,179.9321,179.7086,179.7086,20036.0
2021-07-27 15:30:00,192.98,193.01,192.74,192.77,27083.0,179.6993,179.7272,179.4758,179.5037,27083.0
2021-07-27 15:35:00,192.77,193.05,192.7,192.97,30081.0,179.5037,179.7644,179.4385,179.6899,30081.0
2021-07-27 15:40:00,192.97,193.12,192.9,193.12,38330.0,179.6899,179.8296,179.6248,179.8296,38330.0
2021-07-27 15:45:00,193.13,193.38,193.07,193.3,36748.0,179.8389,180.0717,179.7831,179.9972,36748.0
2021-07-27 15:50:00,193.32,193.76,193.31,193.42,86189.0,180.0159,180.4256,180.0065,180.109,86189.0
2021-07-27 15:55:00,193.45,193.65,193.38,193.5,169378.0,180.1369,180.3231,180.0717,180.1835,169378.0
2021-07-28 09:30:00,193.67,194.39,193.52,194.34,50587.0,180.3418,181.0122,180.2021,180.9657,50587.0
2021-07-28 09:35:00,194.37,195.04,194.18,194.88,33458.0,180.9936,181.6175,180.8167,181.4685,33458.0
2021-07-28 09:40:00,194.94,195.01,194.56,194.9,15980.0,181.5244,181.5896,181.1705,181.4871,15980.0
2021-07-28 09:45:00,194.86,195.0,194.51,194.82,17743.0,181.4499,181.5802,181.124,181.4126,17743.0
2021-07-28 09:50:00,194.81,195.11,194.59,195.11,18706.0,181.4033,181.6827,181.1985,181.6827,18706.0
2021-07-28 09:55:00,195.12,195.39,194.88,194.95,13594.0,181.692,181.9434,181.4685,181.5337,13594.0
2021-07-28 10:00:00,194.91,194.91,194.4,194.4,13001.0,181.4964,181.4964,181.0215,181.0215,13001.0
2021-07-28 10:05:00,194.41,194.53,194.07,194.16,12035.0,181.0308,181.1426,180.7142,180.7981,12035.0
2021-07-28 10:10:00,194.21,194.27,194.02,194.08,12193.0,180.8446,180.9005,180.6677,180.7236,12193.0
2021-07-28 10:15:00,194.08,194.18,193.85,193.89,17186.0,180.7236,180.8167,180.5094,180.5466,17186.0
2021-07-28 10:20:00,193.88,193.97,193.51,193.59,13014.0,180.5373,180.6211,180.1928,180.2673,13014.0
2021-07-28 10:25:00,193.59,193.87,193.28,193.37,22406.0,180.2673,180.528,179.9786,180.0624,22406.0
2021-07-28 10:30:00,193.36,193.43,193.13,193.4,25612.0,180.0531,180.1183,179.8389,180.0904,25612.0
2021-07-28 10:35:00,193.42,193.54,193.28,193.31,8907.0,180.109,180.2207,179.9786,180.0065,8907.0
2021-07-28 10:40:00,193.27,193.36,193.09,193.16,12440.0,179.9693,180.0531,179.8017,179.8669,12440.0
2021-07-28 10:45:00,193.21,193.57,193.21,193.53,10185.0,179.9134,180.2487,179.9134,180.2114,10185.0
2021-07-28 10:50:00,193.53,193.7,193.53,193.59,9764.0,180.2114,180.3697,180.2114,180.2673,9764.0
2021-07-28 10:55:00,193.61,193.72,193.54,193.65,11334.0,180.2859,180.3883,180.2207,180.3231,11334.0
2021-07-28 11:00:00,193.6,193.79,193.6,193.77,14799.0,180.2766,180.4535,180.2766,180.4349,14799.0
2021-07-28 11:05:00,193.82,193.88,193.8,193.8,10041.0,180.4814,180.5373,180.4628,180.4628,10041.0
2021-07-28 11:10:00,193.81,193.82,193.66,193.74,8626.0,180.4721,180.4814,180.3325,180.407,8626.0
2021-07-28 11:15:00,193.72,193.82,193.53,193.63,6951.0,180.3883,180.4814,180.2114,180.3045,6951.0
2021-07-28 11:20:00,193.59,193.64,193.35,193.63,7743.0,180.2673,180.3138,180.0438,180.3045,7743.0
2021-07-28 11:25:00,193.63,193.63,193.37,193.45,6260.0,180.3045,180.3045,180.0624,180.1369,6260.0
2021-07-28 11:30:00,193.45,193.66,193.4,193.5,11468.0,180.1369,180.3325,180.0904,180.1835,11468.0
2021-07-28 11:35:00,193.49,193.51,193.36,193.37,51695.0,180.1742,180.1928,180.0531,180.0624,51695.0
2021-07-28 11:40:00,193.37,193.39,193.13,193.17,8348.0,180.0624,180.081,179.8389,179.8762,8348.0
2021-07-28 11:45:00,193.2,193.39,193.12,193.37,13218.0,179.9041,180.081,179.8296,180.0624,13218.0
2021-07-28 11:50:00,193.35,193.59,193.33,193.59,11145.0,180.0438,180.2673,180.0252,180.2673,11145.0
2021-07-28 11:55:00,193.6,193.7,193.36,193.39,10165.0,180.2766,180.3697,180.0531,180.081,10165.0
2021-07-28 12:00:00,193.43,193.52,193.34,193.5,6443.0,180.1183,180.2021,180.0345,180.1835,6443.0
2021-07-28 12:05:00,193.5,193.65,193.46,193.49,9874.0,180.1835,180.3231,180.1462,180.1742,9874.0
2021-07-28 12:10:00,193.47,193.54,193.41,193.44,11222.0,180.1555,180.2207,180.0997,180.1276,11222.0
2021-07-28 12:15:00,193.41,193.46,193.28,193.28,9334.0,180.0997,180.1462,179.9786,179.9786,9334.0
2021-07-28 12:20:00,193.25,193.28,193.11,193.13,7446.0,179.9507,179.9786,179.8203,179.8389,7446.0
2021-07-28 12:25:00,193.11,193.25,192.91,192.92,19331.0,179.8203,179.9507,179.6341,179.6434,19331.0
2021-07-28 12:30:00,192.92,193.18,192.88,193.04,5508.0,179.6434,179.8855,179.6061,179.7551,5508.0
2021-07-28 12:35:00,193.08,193.17,193.01,193.09,4771.0,179.7924,179.8762,179.7272,179.8017,4771.0
2021-07-28 12:40:00,193.1,193.16,192.84,192.86,11948.0,179.811,179.8669,179.5689,179.5875,11948.0
2021-07-28 12:45:00,192.87,192.91,192.76,192.9,5150.0,179.5968,179.6341,179.4944,179.6248,5150.0
2021-07-28 12:50:00,192.9,192.97,192.8,192.81,10243.0,179.6248,179.6899,179.5316,179.541,10243.0
2021-07-28 12:55:00,192.81,192.98,192.79,192.95,5443.0,179.541,179.6993,179.5223,179.6713,5443.0
2021-07-28 13:00:00,192.95,193.01,192.75,192.82,8031.0,179.6713,179.7272,179.4851,179.5503,8031.0
2021-07-28 13:05:00,192.77,192.82,192.62,192.65,5777.0,179.5037,179.5503,179.364,179.392,5777.0
2021-07-28 13:10:00,192.69,192.75,192.53,192.57,9391.0,179.4292,179.4851,179.2802,179.3175,9391.0
2021-07-28 13:15:00,192.57,192.58,192.31,192.4,16669.0,179.3175,179.3268,179.0754,179.1592,16669.0
2021-07-28 13:20:00,192.37,192.49,192.37,192.41,8469.0,179.1312,179.243,179.1312,179.1685,8469.0
2021-07-28 13:25:00,192.37,192.39,192.21,192.23,12708.0,179.1312,179.1499,178.9822,179.0009,12708.0
2021-07-28 13:30:00,192.24,192.45,192.23,192.26,12323.0,179.0102,179.2057,179.0009,179.0288,12323.0
2021-07-28 13:35:00,192.26,192.33,192.24,192.24,8896.0,179.0288,179.094,179.0102,179.0102,8896.0
2021-07-28 13:40:00,192.22,192.31,192.18,192.21,6927.0,178.9916,179.0754,178.9543,178.9822,6927.0
2021-07-28 13:45:00,192.24,192.48,192.24,192.48,8518.0,179.0102,179.2337,179.0102,179.2337,8518.0
2021-07-28 13:50:00,192.49,192.66,192.39,192.51,16308.0,179.243,179.4013,179.1499,179.2616,16308.0
2021-07-28 13:55:00,192.52,192.53,192.38,192.43,8904.0,179.2709,179.2802,179.1405,179.1871,8904.0
2021-07-28 14:00:00,192.35,192.75,192.0,192.67,15853.0,179.1126,179.4851,178.7867,179.4106,15853.0
2021-07-28 14:05:00,192.7,192.88,192.59,192.84,7539.0,179.4385,179.6061,179.3361,179.5689,7539.0
2021-07-28 14:10:00,192.85,193.08,192.85,193.03,8226.0,179.5782,179.7924,179.5782,179.7458,8226.0
2021-07-28 14:15:00,193.09,193.3,193.07,193.27,8563.0,179.8017,179.9972,179.7831,179.9693,8563.0
2021-07-28 14:20:00,193.28,193.31,193.15,193.15,8868.0,179.9786,180.0065,179.8576,179.8576,8868.0
2021-07-28 14:25:00,193.15,193.19,192.92,193.0,13744.0,179.8576,179.8948,179.6434,179.7179,13744.0
2021-07-28 14:30:00,193.01,193.03,192.85,192.98,9540.0,179.7272,179.7458,179.5782,179.6993,9540.0
2021-07-28 14:35:00,193.0,193.02,192.74,192.94,18116.0,179.7179,179.7365,179.4758,179.662,18116.0
2021-07-28 14:40:00,192.9,193.1,192.89,193.08,8183.0,179.6248,179.811,179.6155,179.7924,8183.0
2021-07-28 14:45:00,193.09,193.2,193.03,193.2,12197.0,179.8017,179.9041,179.7458,179.9041,12197.0
2021-07-28 14:50:00,193.2,193.4,193.16,193.21,12795.0,179.9041,180.0904,179.8669,179.9134,12795.0
2021-07-28 14:55:00,193.18,193.33,193.18,193.25,14286.0,179.8855,180.0252,179.8855,179.9507,14286.0
2021-07-28 15:00:00,193.23,193.32,192.76,192.77,51443.0,179.9321,180.0159,179.4944,179.5037,51443.0
2021-07-28 15:05:00,192.78,192.83,192.71,192.75,12738.0,179.513,179.5596,179.4478,179.4851,12738.0
2021-07-28 15:10:00,192.75,192.86,192.66,192.69,19265.0,179.4851,179.5875,179.4013,179.4292,19265.0
2021-07-28 15:15:00,192.69,192.77,192.47,192.59,19806.0,179.4292,179.5037,179.2244,179.3361,19806.0
2021-07-28 15:20:00,192.57,192.57,192.35,192.44,20817.0,179.3175,179.3175,179.1126,179.1964,20817.0
2021-07-28 15:25:00,192.42,192.56,192.41,192.54,18841.0,179.1778,179.3082,179.1685,179.2895,18841.0
2021-07-28 15:30:00,192.53,192.9,192.51,192.83,20761.0,179.2802,179.6248,179.2616,179.5596,20761.0
2021-07-28 15:35:00,192.84,192.87,192.53,192.53,27018.0,179.5689,179.5968,179.2802,179.2802,27018.0
2021-07-28 15:40:00,192.56,192.76,192.53,192.75,23837.0,179.3082,179.4944,179.2802,179.4851,23837.0
2021-07-28 15:45:00,192.76,192.8,192.56,192.6,26522.0,179.4944,179.5316,179.3082,179.3454,26522.0
2021-07-28 15:50:00,192.61,192.82,192.54,192.61,45577.0,179.3547,179.5503,179.2895,179.3547,45577.0
2021-07-28 15:55:00,192.62,192.67,192.3,192.4,159204.0,179.364,179.4106,179.0661,179.1592,159204.0
2021-07-29 09:30:00,193.25,193.88,192.91,193.48,131072.0,179.9507,180.5373,179.6341,180.1648,131072.0
2021-07-29 09:35:00,193.45,193.53,192.79,192.88,54300.0,180.1369,180.2114,179.5223,179.6061,54300.0
2021-07-29 09:40:00,192.85,192.99,192.26,192.65,38811.0,179.5782,179.7086,179.0288,179.392,38811.0
2021-07-29 09:45:00,192.6,192.62,192.01,192.43,46096.0,179.3454,179.364,178.796,179.1871,46096.0
2021-07-29 09:50:00,192.4,192.56,192.14,192.17,44092.0,179.1592,179.3082,178.9171,178.945,44092.0
2021-07-29 09:55:00,192.21,192.48,192.1,192.28,27997.0,178.9822,179.2337,178.8798,179.0474,27997.0
2021-07-29 10:00:00,192.22,192.33,192.05,192.08,21471.0,178.9916,179.094,178.8333,178.8612,21471.0
2021-07-29 10:05:00,192.06,192.55,191.96,192.52,35929.0,178.8426,179.2988,178.7495,179.2709,35929.0
2021-07-29 10:10:00,192.52,192.52,192.0,192.09,26845.0,179.2709,179.2709,178.7867,178.8705,26845.0
2021-07-29 10:15:00,192.1,192.86,192.1,192.73,23690.0,178.8798,179.5875,178.8798,179.4665,23690.0
2021-07-29 10:20:00,192.73,192.76,192.33,192.54,20338.0,179.4665,179.4944,179.094,179.2895,20338.0
2021-07-29 10:25:00,192.57,192.69,192.3,192.33,18749.0,179.3175,179.4292,179.0661,179.094,18749.0
2021-07-29 10:30:00,192.36,192.54,192.26,192.47,11551.0,179.1219,179.2895,179.0288,179.2244,11551.0
2021-07-29 10:35:00,192.46,192.81,192.27,192.76,20341.0,179.215,179.541,179.0381,179.4944,20341.0
2021-07-29 10:40:00,192.76,192.85,192.62,192.63,15246.0,179.4944,179.5782,179.364,179.3733,15246.0
2021-07-29 10:45:00,192.65,192.97,192.56,192.93,14441.0,179.392,179.6899,179.3082,179.6527,14441.0
2021-07-29 10:50:00,192.92,193.16,192.83,193.13,16988.0,179.6434,179.8669,179.5596,179.8389,16988.0
2021-07-29 10:55:00,193.15,193.23,192.96,193.04,22393.0,179.8576,179.9321,179.6806,179.7551,22393.0
2021-07-29 11:00:00,193.07,193.27,192.95,193.03,14156.0,179.7831,179.9693,179.6713,179.7458,14156.0
2021-07-29 11:05:00,192.99,192.99,192.82,192.85,14310.0,179.7086,179.7086,179.5503,179.5782,14310.0
2021-07-29 11:10:00,192.88,192.89,192.66,192.69,13497.0,179.6061,179.6155,179.4013,179.4292,13497.0
2021-07-29 11:15:00,192.71,192.75,192.36,192.36,19947.0,179.4478,179.4851,179.1219,179.1219,19947.0
2021-07-29 11:20:00,192.34,192.63,192.29,192.54,17823.0,179.1033,179.3733,179.0567,179.2895,17823.0
2021-07-29 11:25:00,192.58,192.66,192.37,192.37,23972.0,179.3268,179.4013,179.1312,179.1312,23972.0
2021-07-29 11:30:00,192.35,192.7,192.35,192.65,25261.0,179.1126,179.4385,179.1126,179.392,25261.0
2021-07-29 11:35:00,192.63,192.8,192.52,192.73,11794.0,179.3733,179.5316,179.2709,179.4665,11794.0
2021-07-29 11:40:00,192.76,193.0,192.71,192.95,14581.0,179.4944,179.7179,179.4478,179.6713,14581.0
2021-07-29 11:45:00,192.98,193.12,192.9,193.03,37155.0,179.6993,179.8296,179.6248,179.7458,37155.0
2021-07-29 11:50:00,193.08,193.44,193.08,193.44,11822.0,179.7924,180.1276,179.7924,180.1276,11822.0
2021-07-29 11:55:00,193.41,193.55,193.25,193.48,33752.0,180.0997,180.23,179.9507,180.1648,33752.0
2021-07-29 12:00:00,193.48,193.62,193.48,193.61,8472.0,180.1648,180.2952,180.1648,180.2859,8472.0
2021-07-29 12:05:00,193.6,193.93,193.58,193.86,8118.0,180.2766,180.5839,180.258,180.5187,8118.0
2021-07-29 12:10:00,193.83,193.99,193.77,193.98,11922.0,180.4908,180.6397,180.4349,180.6304,11922.0
2021-07-29 12:15:00,194.0,194.0,193.83,193.93,14879.0,180.6491,180.6491,180.4908,180.5839,14879.0
2021-07-29 12:20:00,193.95,193.97,193.8,193.8,12639.0,180.6025,180.6211,180.4628,180.4628,12639.0
2021-07-29 12:25:00,193.8,193.85,193.73,193.78,8228.0,180.4628,180.5094,180.3976,180.4442,8228.0
2021-07-29 12:30:00,193.77,193.79,193.69,193.78,6300.0,180.4349,180.4535,180.3604,180.4442,6300.0
2021-07-29 12:35:00,193.78,193.93,193.77,193.91,8477.0,180.4442,180.5839,180.4349,180.5653,8477.0
2021-07-29 12:40:00,193.93,193.94,193.85,193.86,18137.0,180.5839,180.5932,180.5094,180.5187,18137.0
2021-07-29 12:45:00,193.86,193.97,193.76,193.97,10047.0,180.5187,180.6211,180.4256,180.6211,10047.0
2021-07-29 12:50:00,193.98,194.11,193.83,193.96,13630.0,180.6304,180.7515,180.4908,180.6118,13630.0
2021-07-29 12:55:00,193.97,194.04,193.89,193.98,5531.0,180.6211,180.6863,180.5466,180.6304,5531.0
2021-07-29 13:00:00,194.0,194.0,193.71,193.71,13136.0,180.6491,180.6491,180.379,180.379,13136.0
2021-07-29 13:05:00,193.67,193.8,193.63,193.67,7040.0,180.3418,180.4628,180.3045,180.3418,7040.0
2021-07-29 13:10:00,193.68,193.98,193.68,193.98,12879.0,180.3511,180.6304,180.3511,180.6304,12879.0
2021-07-29 13:15:00,194.01,194.12,193.92,194.09,19684.0,180.6584,180.7608,180.5746,180.7329,19684.0
2021-07-29 13:20:00,194.08,194.14,193.97,194.13,10136.0,180.7236,180.7794,180.6211,180.7701,10136.0
2021-07-29 13:25:00,194.14,194.19,194.04,194.16,9650.0,180.7794,180.826,180.6863,180.7981,9650.0
2021-07-29 13:30:00,194.16,194.28,194.16,194.18,12080.0,180.7981,180.9098,180.7981,180.8167,12080.0
2021-07-29 13:35:00,194.17,194.17,194.01,194.14,8579.0,180.8074,180.8074,180.6584,180.7794,8579.0
2021-07-29 13:40:00,194.14,194.22,194.12,194.18,8144.0,180.7794,180.8539,180.7608,180.8167,8144.0
2021-07-29 13:45:00,194.18,194.32,194.06,194.23,7802.0,180.8167,180.947,180.7049,180.8632,7802.0
2021-07-29 13:50:00,194.21,194.21,194.01,194.12,7621.0,180.8446,180.8446,180.6584,180.7608,7621.0
2021-07-29 13:55:00,194.15,194.15,194.0,194.1,8263.0,180.7887,180.7887,180.6491,180.7422,8263.0
2021-07-29 14:00:00,194.12,194.16,194.04,194.04,10235.0,180.7608,180.7981,180.6863,180.6863,10235.0
2021-07-29 14:05:00,194.06,194.07,193.78,193.79,17198.0,180.7049,180.7142,180.4442,180.4535,17198.0
2021-07-29 14:10:00,193.81,193.95,193.74,193.91,10749.0,180.4721,180.6025,180.407,180.5653,10749.0
2021-07-29 14:15:00,193.91,193.91,193.72,193.89,12504.0,180.5653,180.5653,180.3883,180.5466,12504.0
2021-07-29 14:20:00,193.86,193.86,193.67,193.71,6175.0,180.5187,180.5187,180.3418,180.379,6175.0
2021-07-29 14:25:00,193.71,193.73,193.62,193.73,6385.0,180.379,180.3976,180.2952,180.3976,6385.0
2021-07-29 14:30:00,193.73,193.77,193.59,193.63,15087.0,180.3976,180.4349,180.2673,180.3045,15087.0
2021-07-29 14:35:00,193.64,193.65,193.41,193.45,5529.0,180.3138,180.3231,180.0997,180.1369,5529.0
2021-07-29 14:40:00,193.43,193.61,193.35,193.56,14368.0,180.1183,180.2859,180.0438,180.2393,14368.0
2021-07-29 14:45:00,193.52,193.65,193.47,193.65,11343.0,180.2021,180.3231,180.1555,180.3231,11343.0
2021-07-29 14:50:00,193.68,193.68,193.29,193.29,8982.0,180.3511,180.3511,179.9879,179.9879,8982.0
2021-07-29 14:55:00,193.32,193.39,193.3,193.34,15304.0,180.0159,180.081,179.9972,180.0345,15304.0
2021-07-29 15:00:00,193.32,193.32,193.16,193.18,12416.0,180.0159,180.0159,179.8669,179.8855,12416.0
2021-07-29 15:05:00,193.17,193.24,193.09,193.24,16641.0,179.8762,179.9414,179.8017,179.9414,16641.0
2021-07-29 15:10:00,193.24,193.27,193.07,193.07,15755.0,179.9414,179.9693,179.7831,179.7831,15755.0
2021-07-29 15:15:00,193.08,193.19,193.0,193.17,20029.0,179.7924,179.8948,179.7179,179.8762,20029.0
2021-07-29 15:20:00,193.19,193.26,193.09,193.26,18859.0,179.8948,179.96,179.8017,179.96,18859.0
2021-07-29 15:25:00,193.26,193.36,193.21,193.27,21065.0,179.96,180.0531,179.9134,179.9693,21065.0
2021-07-29 15:30:00,193.27,193.29,193.08,193.18,19970.0,179.9693,179.9879,179.7924,179.8855,19970.0
2021-07-29 15:35:00,193.16,193.4,193.16,193.34,22002.0,179.8669,180.0904,179.8669,180.0345,22002.0
2021-07-29 15:40:00,193.35,193.36,193.18,193.33,25725.0,180.0438,180.0531,179.8855,180.0252,25725.0
2021-07-29 15:45:00,193.34,193.81,193.33,193.81,47149.0,180.0345,180.4721,180.0252,180.4721,47149.0
2021-07-29 15:50:00,193.8,193.99,193.57,193.71,58977.0,180.4628,180.6397,180.2487,180.379,58977.0
2021-07-29 15:55:00,193.71,193.72,193.42,193.54,137412.0,180.379,180.3883,180.109,180.2207,137412.0
2021-07-30 09:30:00,192.6,193.46,192.5,193.41,73660.0,179.3454,180.1462,179.2523,180.0997,73660.0
2021-07-30 09:35:00,193.44,194.17,193.37,193.97,33685.0,180.1276,180.8074,180.0624,180.6211,33685.0
2021-07-30 09:40:00,194.0,194.29,193.71,194.06,26591.0,180.6491,180.9191,180.379,180.7049,26591.0
2021-07-30 09:45:00,194.16,194.66,194.06,194.33,26441.0,180.7981,181.2636,180.7049,180.9564,26441.0
2021-07-30 09:50:00,194.39,194.45,193.85,194.28,25420.0,181.0122,181.0681,180.5094,180.9098,25420.0
2021-07-30 09:55:00,194.29,194.75,194.25,194.68,20750.0,180.9191,181.3474,180.8819,181.2823,20750.0
2021-07-30 10:00:00,194.73,195.24,194.72,195.23,18670.0,181.3288,181.8037,181.3195,181.7944,18670.0
2021-07-30 10:05:00,195.21,195.3,194.34,194.42,30470.0,181.7758,181.8596,180.9657,181.0402,30470.0
2021-07-30 10:10:00,194.41,194.53,194.23,194.31,23863.0,181.0308,181.1426,180.8632,180.9377,23863.0
2021-07-30 10:15:00,194.36,194.39,193.71,193.83,26738.0,180.9843,181.0122,180.379,180.4908,26738.0
2021-07-30 10:20:00,193.85,194.0,193.51,193.51,21268.0,180.5094,180.6491,180.1928,180.1928,21268.0
2021-07-30 10:25:00,193.52,193.63,193.05,193.08,30064.0,180.2021,180.3045,179.7644,179.7924,30064.0
2021-07-30 10:30:00,193.12,193.21,192.98,193.0,26575.0,179.8296,179.9134,179.6993,179.7179,26575.0
2021-07-30 10:35:00,192.99,193.59,192.89,193.5,17072.0,179.7086,180.2673,179.6155,180.1835,17072.0
2021-07-30 10:40:00,193.54,193.72,193.38,193.43,13329.0,180.2207,180.3883,180.0717,180.1183,13329.0
2021-07-30 10:45:00,193.38,193.48,193.18,193.19,12286.0,180.0717,180.1648,179.8855,179.8948,12286.0
2021-07-30 10:50:00,193.2,193.68,193.18,193.68,9312.0,179.9041,180.3511,179.8855,180.3511,9312.0
2021-07-30 10:55:00,193.61,193.77,193.55,193.64,9306.0,180.2859,180.4349,180.23,180.3138,9306.0
2021-07-30 11:00:00,193.69,193.69,193.18,193.21,16689.0,180.3604,180.3604,179.8855,179.9134,16689.0
2021-07-30 11:05:00,193.15,193.84,193.13,193.84,9286.0,179.8576,180.5001,179.8389,180.5001,9286.0
2021-07-30 11:10:00,193.82,193.97,193.69,193.81,7510.0,180.4814,180.6211,180.3604,180.4721,7510.0
2021-07-30 11:15:00,193.83,193.91,193.74,193.74,6631.0,180.4908,180.5653,180.407,180.407,6631.0
2021-07-30 11:20:00,193.71,193.85,193.64,193.85,9937.0,180.379,180.5094,180.3138,180.5094,9937.0
2021-07-30 11:25:00,193.9,193.91,193.38,193.68,14814.0,180.5559,180.5653,180.0717,180.3511,14814.0
2021-07-30 11:30:00,193.69,193.85,193.35,193.39,14346.0,180.3604,180.5094,180.0438,180.081,14346.0
2021-07-30 11:35:00,193.39,193.64,193.39,193.56,7652.0,180.081,180.3138,180.081,180.2393,7652.0
2021-07-30 11:40:00,193.56,193.64,193.43,193.53,7982.0,180.2393,180.3138,180.1183,180.2114,7982.0
2021-07-30 11:45:00,193.52,193.52,193.25,193.28,9530.0,180.2021,180.2021,179.9507,179.9786,9530.0
2021-07-30 11:50:00,193.27,193.31,192.88,192.91,13003.0,179.9693,180.0065,179.6061,179.6341,13003.0
2021-07-30 11:55:00,192.92,193.12,192.92,193.04,17381.0,179.6434,179.8296,179.6434,179.7551,17381.0
2021-07-30 12:00:00,193.04,193.11,192.99,192.99,9758.0,179.7551,179.8203,179.7086,179.7086,9758.0
2021-07-30 12:05:00,192.96,193.4,192.95,193.4,7178.0,179.6806,180.0904,179.6713,180.0904,7178.0
2021-07-30 12:10:00,193.41,193.48,193.24,193.31,10164.0,180.0997,180.1648,179.9414,180.0065,10164.0
2021-07-30 12:15:00,193.32,193.56,193.31,193.56,6539.0,180.0159,180.2393,180.0065,180.2393,6539.0
2021-07-30 12:20:00,193.56,193.56,193.28,193.3,7414.0,180.2393,180.2393,179.9786,179.9972,7414.0
2021-07-30 12:25:00,193.3,193.43,193.28,193.37,6214.0,179.9972,180.1183,179.9786,180.0624,6214.0
2021-07-30 12:30:00,193.37,193.61,193.37,193.61,6193.0,180.0624,180.2859,180.0624,180.2859,6193.0
2021-07-30 12:35:00,193.65,193.7,193.59,193.64,7019.0,180.3231,180.3697,180.2673,180.3138,7019.0
2021-07-30 12:40:00,193.61,193.81,193.56,193.78,7441.0,180.2859,180.4721,180.2393,180.4442,7441.0
2021-07-30 12:45:00,193.84,193.9,193.78,193.83,9120.0,180.5001,180.5559,180.4442,180.4908,9120.0
2021-07-30 12:50:00,193.86,193.94,193.79,193.87,14868.0,180.5187,180.5932,180.4535,180.528,14868.0
2021-07-30 12:55:00,193.86,193.94,193.84,193.88,6089.0,180.5187,180.5932,180.5001,180.5373,6089.0
2021-07-30 13:00:00,193.89,193.89,193.66,193.81,9160.0,180.5466,180.5466,180.3325,180.4721,9160.0
2021-07-30 13:05:00,193.81,193.83,193.53,193.55,7129.0,180.4721,180.4908,180.2114,180.23,7129.0
2021-07-30 13:10:00,193.57,193.62,193.49,193.49,7637.0,180.2487,180.2952,180.1742,180.1742,7637.0
2021-07-30 13:15:00,193.5,193.56,193.28,193.43,9046.0,180.1835,180.2393,179.9786,180.1183,9046.0
2021-07-30 13:20:00,193.44,193.47,193.28,193.34,6495.0,180.1276,180.1555,179.9786,180.0345,6495.0
2021-07-30 13:25:00,193.37,193.39,193.24,193.32,16346.0,180.0624,180.081,179.9414,180.0159,16346.0
2021-07-30 13:30:00,193.31,193.39,193.22,193.36,6786.0,180.0065,180.081,179.9227,180.0531,6786.0
2021-07-30 13:35:00,193.36,193.5,193.36,193.5,7519.0,180.0531,180.1835,180.0531,180.1835,7519.0
2021-07-30 13:40:00,193.5,193.51,193.4,193.42,6969.0,180.1835,180.1928,180.0904,180.109,6969.0
2021-07-30 13:45:00,193.42,193.46,193.34,193.46,4841.0,180.109,180.1462,180.0345,180.1462,4841.0
2021-07-30 13:50:00,193.44,193.5,193.43,193.46,14052.0,180.1276,180.1835,180.1183,180.1462,14052.0
2021-07-30 13:55:00,193.46,193.58,193.46,193.51,6540.0,180.1462,180.258,180.1462,180.1928,6540.0
2021-07-30 14:00:00,193.55,193.57,193.47,193.5,6731.0,180.23,180.2487,180.1555,180.1835,6731.0
2021-07-30 14:05:00,193.53,193.59,193.41,193.53,6790.0,180.2114,180.2673,180.0997,180.2114,6790.0
2021-07-30 14:10:00,193.54,193.59,193.47,193.55,5135.0,180.2207,180.2673,180.1555,180.23,5135.0
2021-07-30 14:15:00,193.59,193.6,193.33,193.36,6450.0,180.2673,180.2766,180.0252,180.0531,6450.0
2021-07-30 14:20:00,193.39,193.44,193.28,193.29,5203.0,180.081,180.1276,179.9786,179.9879,5203.0
2021-07-30 14:25:00,193.3,193.34,193.09,193.09,7680.0,179.9972,180.0345,179.8017,179.8017,7680.0
2021-07-30 14:30:00,193.09,193.17,193.0,193.01,6974.0,179.8017,179.8762,179.7179,179.7272,6974.0
2021-07-30 14:35:00,193.06,193.16,192.86,192.88,9486.0,179.7738,179.8669,179.5875,179.6061,9486.0
2021-07-30 14:40:00,192.88,192.96,192.79,192.9,13263.0,179.6061,179.6806,179.5223,179.6248,13263.0
2021-07-30 14:45:00,192.9,193.11,192.87,193.09,10958.0,179.6248,179.8203,179.5968,179.8017,10958.0
2021-07-30 14:50:00,193.11,193.26,193.06,193.25,13287.0,179.8203,179.96,179.7738,179.9507,13287.0
2021-07-30 14:55:00,193.22,193.25,193.03,193.17,9304.0,179.9227,179.9507,179.7458,179.8762,9304.0
2021-07-30 15:00:00,193.17,193.36,193.17,193.36,17916.0,179.8762,180.0531,179.8762,180.0531,17916.0
2021-07-30 15:05:00,193.36,193.42,193.27,193.34,5772.0,180.0531,180.109,179.9693,180.0345,5772.0
2021-07-30 15:10:00,193.35,193.39,193.23,193.23,22813.0,180.0438,180.081,179.9321,179.9321,22813.0
2021-07-30 15:15:00,193.24,193.24,192.93,192.93,27534.0,179.9414,179.9414,179.6527,179.6527,27534.0
2021-07-30 15:20:00,192.98,193.05,192.53,192.55,65587.0,179.6993,179.7644,179.2802,179.2988,65587.0
2021-07-30 15:25:00,192.56,193.07,192.55,193.05,47556.0,179.3082,179.7831,179.2988,179.7644,47556.0
2021-07-30 15:30:00,193.1,193.21,192.98,193.21,20139.0,179.811,179.9134,179.6993,179.9134,20139.0
2021-07-30 15:35:00,193.23,193.29,192.91,192.92,26450.0,179.9321,179.9879,179.6341,179.6434,26450.0
2021-07-30 15:40:00,192.94,192.97,192.72,192.75,28722.0,179.662,179.6899,179.4571,179.4851,28722.0
2021-07-30 15:45:00,192.74,192.82,192.62,192.63,26962.0,179.4758,179.5503,179.364,179.3733,26962.0
2021-07-30 15:50:00,192.62,192.85,192.5,192.65,56496.0,179.364,179.5782,179.2523,179.392,56496.0
2021-07-30 15:55:00,192.66,192.83,192.42,192.69,193455.0,179.4013,179.5596,179.1778,179.4292,193455.0
2021-08-02 09:30:00,193.81,194.22,192.73,193.55,76583.0,180.4721,180.8539,179.4665,180.23,76583.0
2021-08-02 09:35:00,193.35,193.62,192.38,192.98,34840.0,180.0438,180.2952,179.1405,179.6993,34840.0
2021-08-02 09:40:00,192.99,193.44,192.65,192.72,19402.0,179.7086,180.1276,179.392,179.4571,19402.0
2021-08-02 09:45:00,192.72,192.78,192.48,192.55,27701.0,179.4571,179.513,179.2337,179.2988,27701.0
2021-08-02 09:50:00,192.55,192.64,191.88,191.88,32650.0,179.2988,179.3827,178.675,178.675,32650.0
2021-08-02 09:55:00,191.9,192.12,191.84,192.08,21976.0,178.6936,178.8984,178.6377,178.8612,21976.0
2021-08-02 10:00:00,192.03,192.03,191.78,191.91,32762.0,178.8146,178.8146,178.5818,178.7029,32762.0
2021-08-02 10:05:00,191.94,192.22,191.88,192.16,24024.0,178.7308,178.9916,178.675,178.9357,24024.0
2021-08-02 10:10:00,192.16,192.67,191.85,192.67,32208.0,178.9357,179.4106,178.647,179.4106,32208.0
2021-08-02 10:15:00,192.6,192.73,192.18,192.19,25343.0,179.3454,179.4665,178.9543,178.9636,25343.0
2021-08-02 10:20:00,192.18,192.35,192.04,192.12,30742.0,178.9543,179.1126,178.8239,178.8984,30742.0
2021-08-02 10:25:00,192.19,192.52,192.11,192.25,37938.0,178.9636,179.2709,178.8891,179.0195,37938.0
2021-08-02 10:30:00,192.23,192.36,191.86,191.98,41473.0,179.0009,179.1219,178.6563,178.7681,41473.0
2021-08-02 10:35:00,192.0,192.0,191.65,191.68,20938.0,178.7867,178.7867,178.4608,178.4887,20938.0
2021-08-02 10:40:00,191.62,192.0,191.5,191.76,16233.0,178.4329,178.7867,178.3211,178.5632,16233.0
2021-08-02 10:45:00,191.79,191.96,191.65,191.81,13416.0,178.5912,178.7495,178.4608,178.6098,13416.0
2021-08-02 10:50:00,191.84,191.88,191.29,191.44,35684.0,178.6377,178.675,178.1256,178.2652,35684.0
2021-08-02 10:55:00,191.44,191.63,191.34,191.55,15967.0,178.2652,178.4422,178.1721,178.3677,15967.0
2021-08-02 11:00:00,191.52,191.65,191.4,191.64,12301.0,178.3397,178.4608,178.228,178.4515,12301.0
2021-08-02 11:05:00,191.61,191.86,191.59,191.86,15195.0,178.4235,178.6563,178.4049,178.6563,15195.0
2021-08-02 11:10:00,191.81,191.89,191.56,191.66,12299.0,178.6098,178.6843,178.377,178.4701,12299.0
2021-08-02 11:15:00,191.61,191.61,191.38,191.55,18367.0,178.4235,178.4235,178.2094,178.3677,18367.0
2021-08-02 11:20:00,191.55,192.0,191.5,191.62,23754.0,178.3677,178.7867,178.3211,178.4329,23754.0
2021-08-02 11:25:00,191.62,191.92,191.62,191.75,10547.0,178.4329,178.7122,178.4329,178.5539,10547.0
2021-08-02 11:30:00,191.76,191.96,191.67,191.88,13441.0,178.5632,178.7495,178.4794,178.675,13441.0
2021-08-02 11:35:00,191.87,191.89,191.64,191.64,7658.0,178.6656,178.6843,178.4515,178.4515,7658.0
2021-08-02 11:40:00,191.72,191.79,191.61,191.79,8993.0,178.526,178.5912,178.4235,178.5912,8993.0
2021-08-02 11:45:00,191.82,191.88,191.65,191.71,8532.0,178.6191,178.675,178.4608,178.5167,8532.0
2021-08-02 11:50:00,191.72,191.72,191.32,191.45,10360.0,178.526,178.526,178.1535,178.2746,10360.0
2021-08-02 11:55:00,191.5,191.56,191.22,191.24,19208.0,178.3211,178.377,178.0604,178.079,19208.0
2021-08-02 12:00:00,191.26,191.31,190.86,191.02,31958.0,178.0976,178.1442,177.7252,177.8741,31958.0
2021-08-02 12:05:00,191.05,191.13,190.86,190.87,22729.0,177.9021,177.9766,177.7252,177.7345,22729.0
2021-08-02 12:10:00,190.87,191.06,190.87,191.06,10294.0,177.7345,177.9114,177.7345,177.9114,10294.0
2021-08-02 12:15:00,191.03,191.18,190.97,191.14,11047.0,177.8835,178.0231,177.8276,177.9859,11047.0
2021-08-02 12:20:00,191.21,191.36,191.09,191.24,7374.0,178.0511,178.1907,177.9393,178.079,7374.0
2021-08-02 12:25:00,191.31,191.5,191.31,191.44,18609.0,178.1442,178.3211,178.1442,178.2652,18609.0
2021-08-02 12:30:00,191.37,191.74,191.35,191.71,6363.0,178.2001,178.5446,178.1814,178.5167,6363.0
2021-08-02 12:35:00,191.75,192.0,191.72,192.0,9462.0,178.5539,178.7867,178.526,178.7867,9462.0
2021-08-02 12:40:00,191.95,192.05,191.84,192.03,8439.0,178.7401,178.8333,178.6377,178.8146,8439.0
2021-08-02 12:45:00,191.9,191.97,191.86,191.96,5603.0,178.6936,178.7588,178.6563,178.7495,5603.0
2021-08-02 12:50:00,191.99,192.07,191.9,191.93,7329.0,178.7774,178.8519,178.6936,178.7215,7329.0
2021-08-02 12:55:00,191.86,191.98,191.84,191.95,8588.0,178.6563,178.7681,178.6377,178.7401,8588.0
2021-08-02 13:00:00,191.98,192.14,191.96,192.11,11851.0,178.7681,178.9171,178.7495,178.8891,11851.0
2021-08-02 13:05:00,192.09,192.35,192.05,192.2,9781.0,178.8705,179.1126,178.8333,178.9729,9781.0
2021-08-02 13:10:00,192.19,192.38,192.14,192.26,7872.0,178.9636,179.1405,178.9171,179.0288,7872.0
2021-08-02 13:15:00,192.28,192.3,192.08,192.21,10673.0,179.0474,179.0661,178.8612,178.9822,10673.0
2021-08-02 13:20:00,192.17,192.21,192.08,192.1,8399.0,178.945,178.9822,178.8612,178.8798,8399.0
2021-08-02 13:25:00,192.1,192.12,191.93,192.03,13267.0,178.8798,178.8984,178.7215,178.8146,13267.0
2021-08-02 13:30:00,192.02,192.07,191.8,191.88,7005.0,178.8053,178.8519,178.6005,178.675,7005.0
2021-08-02 13:35:00,191.89,191.89,191.67,191.7,8519.0,178.6843,178.6843,178.4794,178.5073,8519.0
2021-08-02 13:40:00,191.7,191.85,191.66,191.8,5524.0,178.5073,178.647,178.4701,178.6005,5524.0
2021-08-02 13:45:00,191.78,191.81,191.64,191.79,10062.0,178.5818,178.6098,178.4515,178.5912,10062.0
2021-08-02 13:50:00,191.81,191.86,191.61,191.79,7697.0,178.6098,178.6563,178.4235,178.5912,7697.0
2021-08-02 13:55:00,191.83,191.96,191.82,191.93,6674.0,178.6284,178.7495,178.6191,178.7215,6674.0
2021-08-02 14:00:00,191.96,191.99,191.82,191.87,5594.0,178.7495,178.7774,178.6191,178.6656,5594.0
2021-08-02 14:05:00,191.88,191.94,191.79,191.83,9765.0,178.675,178.7308,178.5912,178.6284,9765.0
2021-08-02 14:10:00,191.81,192.0,191.8,191.95,4720.0,178.6098,178.7867,178.6005,178.7401,4720.0
2021-08-02 14:15:00,191.97,192.02,191.71,191.85,23078.0,178.7588,178.8053,178.5167,178.647,23078.0
2021-08-02 14:20:00,191.84,191.85,191.61,191.67,6668.0,178.6377,178.647,178.4235,178.4794,6668.0
2021-08-02 14:25:00,191.63,191.71,191.57,191.63,7903.0,178.4422,178.5167,178.3863,178.4422,7903.0
2021-08-02 14:30:00,191.6,191.73,191.55,191.66,10328.0,178.4142,178.5353,178.3677,178.4701,10328.0
2021-08-02 14:35:00,191.7,191.75,191.62,191.68,8134.0,178.5073,178.5539,178.4329,178.4887,8134.0
2021-08-02 14:40:00,191.72,191.77,191.65,191.72,10140.0,178.526,178.5725,178.4608,178.526,10140.0
2021-08-02 14:45:00,191.69,191.79,191.65,191.79,12491.0,178.498,178.5912,178.4608,178.5912,12491.0
2021-08-02 14:50:00,191.77,191.93,191.76,191.78,9530.0,178.5725,178.7215,178.5632,178.5818,9530.0
2021-08-02 14:55:00,191.83,191.88,191.76,191.82,7658.0,178.6284,178.675,178.5632,178.6191,7658.0
2021-08-02 15:00:00,191.8,191.8,191.59,191.72,11178.0,178.6005,178.6005,178.4049,178.526,11178.0
2021-08-02 15:05:00,191.73,191.74,191.53,191.53,10400.0,178.5353,178.5446,178.349,178.349,10400.0
2021-08-02 15:10:00,191.56,191.64,191.5,191.56,8567.0,178.377,178.4515,178.3211,178.377,8567.0
2021-08-02 15:15:00,191.55,191.77,191.54,191.76,15629.0,178.3677,178.5725,178.3584,178.5632,15629.0
2021-08-02 15:20:00,191.75,191.8,191.61,191.61,18109.0,178.5539,178.6005,178.4235,178.4235,18109.0
2021-08-02 15:25:00,191.61,191.73,191.52,191.72,17107.0,178.4235,178.5353,178.3397,178.526,17107.0
2021-08-02 15:30:00,191.71,191.8,191.6,191.8,26464.0,178.5167,178.6005,178.4142,178.6005,26464.0
2021-08-02 15:35:00,191.8,191.99,191.65,191.71,36190.0,178.6005,178.7774,178.4608,178.5167,36190.0
2021-08-02 15:40:00,191.71,191.75,191.58,191.6,25922.0,178.5167,178.5539,178.3956,178.4142,25922.0
2021-08-02 15:45:00,191.59,191.67,191.32,191.39,120807.0,178.4049,178.4794,178.1535,178.2187,120807.0
2021-08-02 15:50:00,191.41,191.7,191.14,191.26,74494.0,178.2373,178.5073,177.9859,178.0976,74494.0
2021-08-02 15:55:00,191.25,191.36,190.85,190.9,268050.0,178.0883,178.1907,177.7158,177.7624,268050.0
2021-08-03 09:30:00,191.58,192.15,191.47,192.0,32851.0,178.3956,178.9264,178.2932,178.7867,32851.0
2021-08-03 09:35:00,192.08,192.65,191.98,192.36,24824.0,178.8612,179.392,178.7681,179.1219,24824.0
2021-08-03 09:40:00,192.29,192.38,191.88,192.38,16806.0,179.0567,179.1405,178.675,179.1405,16806.0
2021-08-03 09:45:00,192.35,192.67,192.24,192.58,26434.0,179.1126,179.4106,179.0102,179.3268,26434.0
2021-08-03 09:50:00,192.54,193.09,192.3,193.0,24955.0,179.2895,179.8017,179.0661,179.7179,24955.0
2021-08-03 09:55:00,192.92,193.23,192.82,193.15,18927.0,179.6434,179.9321,179.5503,179.8576,18927.0
2021-08-03 10:00:00,193.19,193.34,192.98,192.98,15913.0,179.8948,180.0345,179.6993,179.6993,15913.0
2021-08-03 10:05:00,192.91,192.91,192.29,192.51,17130.0,179.6341,179.6341,179.0567,179.2616,17130.0
2021-08-03 10:10:00,192.52,192.54,192.11,192.11,28429.0,179.2709,179.2895,178.8891,178.8891,28429.0
2021-08-03 10:15:00,192.1,192.87,191.99,192.82,10772.0,178.8798,179.5968,178.7774,179.5503,10772.0
2021-08-03 10:20:00,192.8,193.42,192.7,193.37,13178.0,179.5316,180.109,179.4385,180.0624,13178.0
2021-08-03 10:25:00,193.35,193.4,193.22,193.31,15195.0,180.0438,180.0904,179.9227,180.0065,15195.0
2021-08-03 10:30:00,193.3,193.82,193.27,193.5,23496.0,179.9972,180.4814,179.9693,180.1835,23496.0
2021-08-03 10:35:00,193.5,194.01,193.5,193.88,15423.0,180.1835,180.6584,180.1835,180.5373,15423.0
2021-08-03 10:40:00,193.83,194.2,193.79,194.14,22687.0,180.4908,180.8353,180.4535,180.7794,22687.0
2021-08-03 10:45:00,194.1,194.48,194.06,194.46,21131.0,180.7422,181.096,180.7049,181.0774,21131.0
2021-08-03 10:50:00,194.42,194.61,193.88,193.92,22132.0,181.0402,181.2171,180.5373,180.5746,22132.0
2021-08-03 10:55:00,193.96,193.96,193.3,193.38,11873.0,180.6118,180.6118,179.9972,180.0717,11873.0
2021-08-03 11:00:00,193.36,193.4,192.97,193.05,12687.0,180.0531,180.0904,179.6899,179.7644,12687.0
2021-08-03 11:05:00,193.09,193.38,192.95,193.12,14385.0,179.8017,180.0717,179.6713,179.8296,14385.0
2021-08-03 11:10:00,193.12,193.35,193.03,193.23,13156.0,179.8296,180.0438,179.7458,179.9321,13156.0
2021-08-03 11:15:00,193.25,193.25,192.67,192.71,10137.0,179.9507,179.9507,179.4106,179.4478,10137.0
2021-08-03 11:20:00,192.74,192.92,192.7,192.78,11125.0,179.4758,179.6434,179.4385,179.513,11125.0
2021-08-03 11:25:00,192.79,193.0,192.63,192.99,24566.0,179.5223,179.7179,179.3733,179.7086,24566.0
2021-08-03 11:30:00,192.99,193.1,192.86,193.1,10582.0,179.7086,179.811,179.5875,179.811,10582.0
2021-08-03 11:35:00,193.08,193.19,193.01,193.14,9810.0,179.7924,179.8948,179.7272,179.8482,9810.0
2021-08-03 11:40:00,193.18,193.76,193.12,193.67,23259.0,179.8855,180.4256,179.8296,180.3418,23259.0
2021-08-03 11:45:00,193.61,193.68,193.43,193.5,14251.0,180.2859,180.3511,180.1183,180.1835,14251.0
2021-08-03 11:50:00,193.53,193.65,193.24,193.24,16888.0,180.2114,180.3231,179.9414,179.9414,16888.0
2021-08-03 11:55:00,193.27,193.38,193.1,193.19,22497.0,179.9693,180.0717,179.811,179.8948,22497.0
2021-08-03 12:00:00,193.15,193.28,193.09,193.13,27536.0,179.8576,179.9786,179.8017,179.8389,27536.0
2021-08-03 12:05:00,193.12,193.23,193.01,193.03,35463.0,179.8296,179.9321,179.7272,179.7458,35463.0
2021-08-03 12:10:00,193.03,193.03,192.89,192.91,9667.0,179.7458,179.7458,179.6155,179.6341,9667.0
2021-08-03 12:15:00,192.94,192.99,192.72,192.72,9508.0,179.662,179.7086,179.4571,179.4571,9508.0
2021-08-03 12:20:00,192.75,192.8,192.68,192.76,16121.0,179.4851,179.5316,179.4199,179.4944,16121.0
2021-08-03 12:25:00,192.73,193.03,192.73,192.97,10393.0,179.4665,179.7458,179.4665,179.6899,10393.0
2021-08-03 12:30:00,192.97,192.99,192.82,192.99,8815.0,179.6899,179.7086,179.5503,179.7086,8815.0
2021-08-03 12:35:00,193.0,193.01,192.75,192.98,23300.0,179.7179,179.7272,179.4851,179.6993,23300.0
2021-08-03 12:40:00,192.96,193.22,192.92,193.2,13744.0,179.6806,179.9227,179.6434,179.9041,13744.0
2021-08-03 12:45:00,193.19,193.38,193.13,193.28,11528.0,179.8948,180.0717,179.8389,179.9786,11528.0
2021-08-03 12:50:00,193.29,193.3,193.07,193.09,7174.0,179.9879,179.9972,179.7831,179.8017,7174.0
2021-08-03 12:55:00,193.08,193.16,193.0,193.11,6472.0,179.7924,179.8669,179.7179,179.8203,6472.0
2021-08-03 13:00:00,193.12,193.36,193.07,193.29,7857.0,179.8296,180.0531,179.7831,179.9879,7857.0
2021-08-03 13:05:00,193.34,193.4,193.32,193.4,6731.0,180.0345,180.0904,180.0159,180.0904,6731.0
2021-08-03 13:10:00,193.4,193.46,193.21,193.46,8902.0,180.0904,180.1462,179.9134,180.1462,8902.0
2021-08-03 13:15:00,193.48,193.58,193.45,193.57,8204.0,180.1648,180.258,180.1369,180.2487,8204.0
2021-08-03 13:20:00,193.56,193.66,193.54,193.63,6024.0,180.2393,180.3325,180.2207,180.3045,6024.0
2021-08-03 13:25:00,193.61,193.79,193.61,193.74,9408.0,180.2859,180.4535,180.2859,180.407,9408.0
2021-08-03 13:30:00,193.75,194.01,193.75,193.94,15361.0,180.4163,180.6584,180.4163,180.5932,15361.0
2021-08-03 13:35:00,193.9,193.91,193.66,193.72,8622.0,180.5559,180.5653,180.3325,180.3883,8622.0
2021-08-03 13:40:00,193.75,193.8,193.62,193.7,7901.0,180.4163,180.4628,180.2952,180.3697,7901.0
2021-08-03 13:45:00,193.72,193.72,193.6,193.61,9807.0,180.3883,180.3883,180.2766,180.2859,9807.0
2021-08-03 13:50:00,193.63,193.71,193.57,193.69,9519.0,180.3045,180.379,180.2487,180.3604,9519.0
2021-08-03 13:55:00,193.72,193.74,193.44,193.44,6080.0,180.3883,180.407,180.1276,180.1276,6080.0
2021-08-03 14:00:00,193.48,193.54,193.33,193.47,7045.0,180.1648,180.2207,180.0252,180.1555,7045.0
2021-08-03 14:05:00,193.44,193.6,193.44,193.56,8691.0,180.1276,180.2766,180.1276,180.2393,8691.0
2021-08-03 14:10:00,193.56,193.79,193.55,193.69,6872.0,180.2393,180.4535,180.23,180.3604,6872.0
2021-08-03 14:15:00,193.66,193.78,193.61,193.76,6122.0,180.3325,180.4442,180.2859,180.4256,6122.0
2021-08-03 14:20:00,193.71,193.78,193.63,193.73,13296.0,180.379,180.4442,180.3045,180.3976,13296.0
2021-08-03 14:25:00,193.75,193.82,193.73,193.77,7810.0,180.4163,180.4814,180.3976,180.4349,7810.0
2021-08-03 14:30:00,193.8,193.87,193.61,193.61,13467.0,180.4628,180.528,180.2859,180.2859,13467.0
2021-08-03 14:35:00,193.64,193.71,193.51,193.65,10322.0,180.3138,180.379,180.1928,180.3231,10322.0
2021-08-03 14:40:00,193.68,193.73,193.6,193.73,5753.0,180.3511,180.3976,180.2766,180.3976,5753.0
2021-08-03 14:45:00,193.73,193.77,193.5,193.54,7455.0,180.3976,180.4349,180.1835,180.2207,7455.0
2021-08-03 14:50:00,193.54,193.69,193.51,193.66,4989.0,180.2207,180.3604,180.1928,180.3325,4989.0
2021-08-03 14:55:00,193.71,193.76,193.67,193.72,10865.0,180.379,180.4256,180.3418,180.3883,10865.0
2021-08-03 15:00:00,193.73,193.8,193.66,193.8,10428.0,180.3976,180.4628,180.3325,180.4628,10428.0
2021-08-03 15:05:00,193.8,193.8,193.67,193.71,17109.0,180.4628,180.4628,180.3418,180.379,17109.0
2021-08-03 15:10:00,193.71,193.71,193.58,193.61,13281.0,180.379,180.379,180.258,180.2859,13281.0
2021-08-03 15:15:00,193.61,193.76,193.57,193.75,12483.0,180.2859,180.4256,180.2487,180.4163,12483.0
2021-08-03 15:20:00,193.77,193.91,193.75,193.87,17838.0,180.4349,180.5653,180.4163,180.528,17838.0
2021-08-03 15:25:00,193.86,193.99,193.74,193.84,15028.0,180.5187,180.6397,180.407,180.5001,15028.0
2021-08-03 15:30:00,193.83,193.83,193.59,193.66,30112.0,180.4908,180.4908,180.2673,180.3325,30112.0
2021-08-03 15:35:00,193.64,193.68,193.51,193.59,23009.0,180.3138,180.3511,180.1928,180.2673,23009.0
2021-08-03 15:40:00,193.62,193.79,193.56,193.56,20683.0,180.2952,180.4535,180.2393,180.2393,20683.0
2021-08-03 15:45:00,193.55,193.65,193.36,193.36,26141.0,180.23,180.3231,180.0531,180.0531,26141.0
2021-08-03 15:50:00,193.36,193.52,193.33,193.52,45176.0,180.0531,180.2021,180.0252,180.2021,45176.0
2021-08-03 15:55:00,193.5,194.11,193.48,193.97,174008.0,180.1835,180.7515,180.1648,180.6211,174008.0
2021-08-04 09:30:00,193.06,194.28,192.81,193.55,98394.0,179.7738,180.9098,179.541,180.23,98394.0
2021-08-04 09:35:00,193.47,193.47,192.53,192.82,25044.0,180.1555,180.1555,179.2802,179.5503,25044.0
2021-08-04 09:40:00,192.83,192.93,192.45,192.86,14006.0,179.5596,179.6527,179.2057,179.5875,14006.0
2021-08-04 09:45:00,192.79,193.16,192.62,192.99,20308.0,179.5223,179.8669,179.364,179.7086,20308.0
2021-08-04 09:50:00,192.98,193.15,192.42,192.49,11672.0,179.6993,179.8576,179.1778,179.243,11672.0
2021-08-04 09:55:00,192.57,192.8,192.51,192.78,14409.0,179.3175,179.5316,179.2616,179.513,14409.0
2021-08-04 10:00:00,192.88,193.73,192.88,193.7,25081.0,179.6061,180.3976,179.6061,180.3697,25081.0
2021-08-04 10:05:00,193.77,193.78,193.12,193.19,14799.0,180.4349,180.4442,179.8296,179.8948,14799.0
2021-08-04 10:10:00,193.23,193.24,192.86,193.0,13139.0,179.9321,179.9414,179.5875,179.7179,13139.0
2021-08-04 10:15:00,193.04,193.11,192.86,192.99,18190.0,179.7551,179.8203,179.5875,179.7086,18190.0
2021-08-04 10:20:00,192.9,193.21,192.9,193.05,8279.0,179.6248,179.9134,179.6248,179.7644,8279.0
2021-08-04 10:25:00,192.96,193.02,192.79,192.93,6928.0,179.6806,179.7365,179.5223,179.6527,6928.0
2021-08-04 10:30:00,192.88,192.97,192.67,192.7,9604.0,179.6061,179.6899,179.4106,179.4385,9604.0
2021-08-04 10:35:00,192.68,192.91,192.49,192.82,15189.0,179.4199,179.6341,179.243,179.5503,15189.0
2021-08-04 10:40:00,192.88,192.99,192.8,192.88,6405.0,179.6061,179.7086,179.5316,179.6061,6405.0
2021-08-04 10:45:00,192.8,192.81,192.68,192.76,5529.0,179.5316,179.541,179.4199,179.4944,5529.0
2021-08-04 10:50:00,192.76,192.78,192.5,192.58,10331.0,179.4944,179.513,179.2523,179.3268,10331.0
2021-08-04 10:55:00,192.54,192.69,192.36,192.38,8936.0,179.2895,179.4292,179.1219,179.1405,8936.0
2021-08-04 11:00:00,192.34,192.34,192.07,192.22,15842.0,179.1033,179.1033,178.8519,178.9916,15842.0
2021-08-04 11:05:00,192.2,192.55,192.1,192.48,8331.0,178.9729,179.2988,178.8798,179.2337,8331.0
2021-08-04 11:10:00,192.48,192.57,192.42,192.5,6171.0,179.2337,179.3175,179.1778,179.2523,6171.0
2021-08-04 11:15:00,192.44,192.58,192.36,192.39,6192.0,179.1964,179.3268,179.1219,179.1499,6192.0
2021-08-04 11:20:00,192.39,192.39,191.94,191.99,18683.0,179.1499,179.1499,178.7308,178.7774,18683.0
2021-08-04 11:25:00,191.91,191.91,191.57,191.72,25625.0,178.7029,178.7029,178.3863,178.526,25625.0
2021-08-04 11:30:00,191.67,191.88,191.63,191.86,6114.0,178.4794,178.675,178.4422,178.6563,6114.0
2021-08-04 11:35:00,191.85,191.86,191.38,191.44,20829.0,178.647,178.6563,178.2094,178.2652,20829.0
2021-08-04 11:40:00,191.45,191.46,191.13,191.28,21632.0,178.2746,178.2839,177.9766,178.1162,21632.0
2021-08-04 11:45:00,191.32,191.4,191.2,191.23,21042.0,178.1535,178.228,178.0418,178.0697,21042.0
2021-08-04 11:50:00,191.24,191.26,191.05,191.21,28811.0,178.079,178.0976,177.9021,178.0511,28811.0
2021-08-04 11:55:00,191.21,191.34,191.12,191.18,11534.0,178.0511,178.1721,177.9673,178.0231,11534.0
2021-08-04 12:00:00,191.14,191.15,190.92,191.03,26434.0,177.9859,177.9952,177.781,177.8835,26434.0
2021-08-04 12:05:00,191.03,191.15,190.95,191.13,13751.0,177.8835,177.9952,177.809,177.9766,13751.0
2021-08-04 12:10:00,191.1,191.1,190.94,191.0,10112.0,177.9486,177.9486,177.7996,177.8555,10112.0
2021-08-04 12:15:00,191.03,191.09,190.86,191.01,15034.0,177.8835,177.9393,177.7252,177.8648,15034.0
2021-08-04 12:20:00,191.0,191.0,190.83,190.88,10604.0,177.8555,177.8555,177.6972,177.7438,10604.0
2021-08-04 12:25:00,190.9,190.99,190.7,190.79,10027.0,177.7624,177.8462,177.5762,177.66,10027.0
2021-08-04 12:30:00,190.78,191.0,190.71,190.95,10380.0,177.6507,177.8555,177.5855,177.809,10380.0
2021-08-04 12:35:00,190.95,191.1,190.94,191.08,14224.0,177.809,177.9486,177.7996,177.93,14224.0
2021-08-04 12:40:00,191.04,191.05,190.77,190.8,22910.0,177.8928,177.9021,177.6413,177.6693,22910.0
2021-08-04 12:45:00,190.79,190.9,190.64,190.72,80251.0,177.66,177.7624,177.5203,177.5948,80251.0
2021-08-04 12:50:00,190.67,190.8,190.61,190.64,40963.0,177.5482,177.6693,177.4924,177.5203,40963.0
2021-08-04 12:55:00,190.68,191.01,190.64,190.94,30390.0,177.5575,177.8648,177.5203,177.7996,30390.0
2021-08-04 13:00:00,190.93,191.16,190.93,190.98,14813.0,177.7903,178.0045,177.7903,177.8369,14813.0
2021-08-04 13:05:00,190.99,191.12,190.92,191.03,21094.0,177.8462,177.9673,177.781,177.8835,21094.0
2021-08-04 13:10:00,191.06,191.06,190.75,190.83,40290.0,177.9114,177.9114,177.6227,177.6972,40290.0
2021-08-04 13:15:00,190.83,190.83,190.63,190.64,16826.0,177.6972,177.6972,177.511,177.5203,16826.0
2021-08-04 13:20:00,190.64,190.92,190.61,190.91,22196.0,177.5203,177.781,177.4924,177.7717,22196.0
2021-08-04 13:25:00,190.9,190.9,190.71,190.85,16182.0,177.7624,177.7624,177.5855,177.7158,16182.0
2021-08-04 13:30:00,190.86,190.98,190.76,190.88,18058.0,177.7252,177.8369,177.632,177.7438,18058.0
2021-08-04 13:35:00,190.9,190.91,190.8,190.84,10903.0,177.7624,177.7717,177.6693,177.7065,10903.0
2021-08-04 13:40:00,190.85,190.95,190.78,190.78,11053.0,177.7158,177.809,177.6507,177.6507,11053.0
2021-08-04 13:45:00,190.79,190.84,190.67,190.78,18515.0,177.66,177.7065,177.5482,177.6507,18515.0
2021-08-04 13:50:00,190.81,190.81,190.56,190.73,64310.0,177.6786,177.6786,177.4458,177.6041,64310.0
2021-08-04 13:55:00,190.74,190.82,190.71,190.79,21420.0,177.6134,177.6879,177.5855,177.66,21420.0
2021-08-04 14:00:00,190.81,190.88,190.69,190.82,66148.0,177.6786,177.7438,177.5669,177.6879,66148.0
2021-08-04 14:05:00,190.83,190.89,190.69,190.89,17154.0,177.6972,177.7531,177.5669,177.7531,17154.0
2021-08-04 14:10:00,190.88,191.05,190.68,190.91,63785.0,177.7438,177.9021,177.5575,177.7717,63785.0
2021-08-04 14:15:00,190.91,191.09,190.91,191.0,17286.0,177.7717,177.9393,177.7717,177.8555,17286.0
2021-08-04 14:20:00,191.0,191.05,190.78,190.99,27516.0,177.8555,177.9021,177.6507,177.8462,27516.0
2021-08-04 14:25:00,191.0,191.04,190.94,191.0,13866.0,177.8555,177.8928,177.7996,177.8555,13866.0
2021-08-04 14:30:00,191.0,191.01,190.8,190.84,25039.0,177.8555,177.8648,177.6693,177.7065,25039.0
2021-08-04 14:35:00,190.82,190.99,190.82,190.99,9447.0,177.6879,177.8462,177.6879,177.8462,9447.0
2021-08-04 14:40:00,190.99,191.01,190.82,190.89,7914.0,177.8462,177.8648,177.6879,177.7531,7914.0
2021-08-04 14:45:00,190.88,190.91,190.78,190.91,9060.0,177.7438,177.7717,177.6507,177.7717,9060.0
2021-08-04 14:50:00,190.92,190.92,190.79,190.81,6984.0,177.781,177.781,177.66,177.6786,6984.0
2021-08-04 14:55:00,190.77,190.83,190.72,190.83,8387.0,177.6413,177.6972,177.5948,177.6972,8387.0
2021-08-04 15:00:00,190.81,190.85,190.74,190.81,27671.0,177.6786,177.7158,177.6134,177.6786,27671.0
2021-08-04 15:05:00,190.77,190.82,190.74,190.79,19812.0,177.6413,177.6879,177.6134,177.66,19812.0
2021-08-04 15:10:00,190.78,190.78,190.6,190.63,10576.0,177.6507,177.6507,177.483,177.511,10576.0
2021-08-04 15:15:00,190.62,190.69,190.53,190.55,11088.0,177.5017,177.5669,177.4179,177.4365,11088.0
2021-08-04 15:20:00,190.54,190.61,190.46,190.52,47705.0,177.4272,177.4924,177.3527,177.4086,47705.0
2021-08-04 15:25:00,190.54,190.57,190.45,190.46,22581.0,177.4272,177.4551,177.3434,177.3527,22581.0
2021-08-04 15:30:00,190.46,190.51,190.35,190.44,21568.0,177.3527,177.3992,177.2503,177.3341,21568.0
2021-08-04 15:35:00,190.44,190.51,190.37,190.39,22389.0,177.3341,177.3992,177.2689,177.2875,22389.0
2021-08-04 15:40:00,190.39,190.45,190.28,190.44,26215.0,177.2875,177.3434,177.1851,177.3341,26215.0
2021-08-04 15:45:00,190.43,190.45,190.18,190.21,70583.0,177.3247,177.3434,177.092,177.1199,70583.0
2021-08-04 15:50:00,190.24,190.32,190.18,190.28,106030.0,177.1478,177.2223,177.092,177.1851,106030.0
2021-08-04 15:55:00,190.26,190.28,189.81,189.86,178217.0,177.1664,177.1851,176.7474,176.794,178217.0
2021-08-05 09:30:00,190.97,191.36,190.61,191.32,54953.0,177.8276,178.1907,177.4924,178.1535,54953.0
2021-08-05 09:35:00,191.29,192.06,191.29,192.01,43037.0,178.1256,178.8426,178.1256,178.796,43037.0
2021-08-05 09:40:00,192.04,192.35,191.85,191.89,38350.0,178.8239,179.1126,178.647,178.6843,38350.0
2021-08-05 09:45:00,191.95,192.58,191.94,192.19,32009.0,178.7401,179.3268,178.7308,178.9636,32009.0
2021-08-05 09:50:00,192.19,192.47,192.16,192.28,29868.0,178.9636,179.2244,178.9357,179.0474,29868.0
2021-08-05 09:55:00,192.31,192.58,192.27,192.39,24587.0,179.0754,179.3268,179.0381,179.1499,24587.0
2021-08-05 10:00:00,192.47,192.5,192.17,192.3,19795.0,179.2244,179.2523,178.945,179.0661,19795.0
2021-08-05 10:05:00,192.34,192.35,191.82,191.95,30974.0,179.1033,179.1126,178.6191,178.7401,30974.0
2021-08-05 10:10:00,191.95,192.05,191.8,191.84,21429.0,178.7401,178.8333,178.6005,178.6377,21429.0
2021-08-05 10:15:00,191.89,191.9,191.16,191.23,23824.0,178.6843,178.6936,178.0045,178.0697,23824.0
2021-08-05 10:20:00,191.25,191.32,190.82,190.87,16493.0,178.0883,178.1535,177.6879,177.7345,16493.0
2021-08-05 10:25:00,190.93,191.06,190.83,190.91,13770.0,177.7903,177.9114,177.6972,177.7717,13770.0
2021-08-05 10:30:00,190.91,190.99,190.54,190.66,12903.0,177.7717,177.8462,177.4272,177.5389,12903.0
2021-08-05 10:35:00,190.67,190.72,190.54,190.62,10199.0,177.5482,177.5948,177.4272,177.5017,10199.0
2021-08-05 10:40:00,190.56,190.89,190.49,190.82,17537.0,177.4458,177.7531,177.3806,177.6879,17537.0
2021-08-05 10:45:00,190.84,191.04,190.81,191.04,10503.0,177.7065,177.8928,177.6786,177.8928,10503.0
2021-08-05 10:50:00,191.06,191.15,190.96,191.01,13067.0,177.9114,177.9952,177.8183,177.8648,13067.0
2021-08-05 10:55:00,191.06,191.31,191.03,191.1,22447.0,177.9114,178.1442,177.8835,177.9486,22447.0
2021-08-05 11:00:00,191.08,191.08,190.81,190.88,17268.0,177.93,177.93,177.6786,177.7438,17268.0
2021-08-05 11:05:00,190.86,190.88,190.53,190.63,12047.0,177.7252,177.7438,177.4179,177.511,12047.0
2021-08-05 11:10:00,190.56,190.7,190.42,190.45,8883.0,177.4458,177.5762,177.3154,177.3434,8883.0
2021-08-05 11:15:00,190.47,190.53,190.34,190.43,11845.0,177.362,177.4179,177.2409,177.3247,11845.0
2021-08-05 11:20:00,190.46,190.62,190.43,190.48,9887.0,177.3527,177.5017,177.3247,177.3713,9887.0
2021-08-05 11:25:00,190.54,190.58,190.3,190.36,13603.0,177.4272,177.4644,177.2037,177.2596,13603.0
2021-08-05 11:30:00,190.37,190.46,190.25,190.44,9361.0,177.2689,177.3527,177.1571,177.3341,9361.0
2021-08-05 11:35:00,190.42,190.56,190.31,190.51,11555.0,177.3154,177.4458,177.213,177.3992,11555.0
2021-08-05 11:40:00,190.53,190.56,190.24,190.27,16274.0,177.4179,177.4458,177.1478,177.1758,16274.0
2021-08-05 11:45:00,190.23,190.23,190.08,190.1,13641.0,177.1385,177.1385,176.9988,177.0175,13641.0
2021-08-05 11:50:00,190.11,190.18,190.07,190.12,11234.0,177.0268,177.092,176.9895,177.0361,11234.0
2021-08-05 11:55:00,190.1,190.16,190.04,190.13,20967.0,177.0175,177.0733,176.9616,177.0454,20967.0
2021-08-05 12:00:00,190.17,190.38,190.08,190.34,57456.0,177.0826,177.2782,176.9988,177.2409,57456.0
2021-08-05 12:05:00,190.4,190.46,190.23,190.46,31588.0,177.2968,177.3527,177.1385,177.3527,31588.0
2021-08-05 12:10:00,190.45,190.58,190.35,190.38,15481.0,177.3434,177.4644,177.2503,177.2782,15481.0
2021-08-05 12:15:00,190.38,190.47,190.22,190.22,7809.0,177.2782,177.362,177.1292,177.1292,7809.0
2021-08-05 12:20:00,190.2,190.34,190.19,190.28,8127.0,177.1106,177.2409,177.1013,177.1851,8127.0
2021-08-05 12:25:00,190.27,190.31,190.19,190.29,12020.0,177.1758,177.213,177.1013,177.1944,12020.0
2021-08-05 12:30:00,190.34,190.39,190.22,190.25,10875.0,177.2409,177.2875,177.1292,177.1571,10875.0
2021-08-05 12:35:00,190.3,190.3,190.1,190.21,7971.0,177.2037,177.2037,177.0175,177.1199,7971.0
2021-08-05 12:40:00,190.18,190.18,190.01,190.06,9040.0,177.092,177.092,176.9337,176.9802,9040.0
2021-08-05 12:45:00,190.1,190.3,189.99,190.26,22676.0,177.0175,177.2037,176.915,177.1664,22676.0
2021-08-05 12:50:00,190.28,190.38,190.21,190.3,14457.0,177.1851,177.2782,177.1199,177.2037,14457.0
2021-08-05 12:55:00,190.32,190.38,190.24,190.25,9480.0,177.2223,177.2782,177.1478,177.1571,9480.0
2021-08-05 13:00:00,190.25,190.3,190.14,190.22,16018.0,177.1571,177.2037,177.0547,177.1292,16018.0
2021-08-05 13:05:00,190.26,190.28,190.17,190.19,8644.0,177.1664,177.1851,177.0826,177.1013,8644.0
2021-08-05 13:10:00,190.2,190.37,190.17,190.21,15128.0,177.1106,177.2689,177.0826,177.1199,15128.0
2021-08-05 13:15:00,190.22,190.3,190.19,190.28,9815.0,177.1292,177.2037,177.1013,177.1851,9815.0
2021-08-05 13:20:00,190.3,190.43,190.25,190.33,19560.0,177.2037,177.3247,177.1571,177.2316,19560.0
2021-08-05 13:25:00,190.32,190.36,190.26,190.29,11347.0,177.2223,177.2596,177.1664,177.1944,11347.0
2021-08-05 13:30:00,190.26,190.43,190.26,190.34,11392.0,177.1664,177.3247,177.1664,177.2409,11392.0
2021-08-05 13:35:00,190.34,190.48,190.33,190.48,12271.0,177.2409,177.3713,177.2316,177.3713,12271.0
2021-08-05 13:40:00,190.47,190.49,190.36,190.46,12798.0,177.362,177.3806,177.2596,177.3527,12798.0
2021-08-05 13:45:00,190.47,190.58,190.43,190.55,14172.0,177.362,177.4644,177.3247,177.4365,14172.0
2021-08-05 13:50:00,190.54,190.57,190.41,190.56,7446.0,177.4272,177.4551,177.3061,177.4458,7446.0
2021-08-05 13:55:00,190.56,190.65,190.53,190.6,15394.0,177.4458,177.5296,177.4179,177.483,15394.0
2021-08-05 14:00:00,190.6,190.67,190.53,190.55,17960.0,177.483,177.5482,177.4179,177.4365,17960.0
2021-08-05 14:05:00,190.58,190.58,190.44,190.45,12995.0,177.4644,177.4644,177.3341,177.3434,12995.0
2021-08-05 14:10:00,190.47,190.48,190.37,190.41,21817.0,177.362,177.3713,177.2689,177.3061,21817.0
2021-08-05 14:15:00,190.43,190.57,190.37,190.43,19760.0,177.3247,177.4551,177.2689,177.3247,19760.0
2021-08-05 14:20:00,190.44,190.56,190.4,190.48,8012.0,177.3341,177.4458,177.2968,177.3713,8012.0
2021-08-05 14:25:00,190.47,190.6,190.46,190.48,22110.0,177.362,177.483,177.3527,177.3713,22110.0
2021-08-05 14:30:00,190.5,190.54,190.44,190.51,10580.0,177.3899,177.4272,177.3341,177.3992,10580.0
2021-08-05 14:35:00,190.52,190.57,190.46,190.57,19039.0,177.4086,177.4551,177.3527,177.4551,19039.0
2021-08-05 14:40:00,190.59,190.62,190.51,190.58,18452.0,177.4737,177.5017,177.3992,177.4644,18452.0
2021-08-05 14:45:00,190.55,190.57,190.46,190.51,12081.0,177.4365,177.4551,177.3527,177.3992,12081.0
2021-08-05 14:50:00,190.51,190.59,190.47,190.48,15427.0,177.3992,177.4737,177.362,177.3713,15427.0
2021-08-05 14:55:00,190.49,190.68,190.47,190.68,14192.0,177.3806,177.5575,177.362,177.5575,14192.0
2021-08-05 15:00:00,190.68,190.78,190.67,190.78,17599.0,177.5575,177.6507,177.5482,177.6507,17599.0
2021-08-05 15:05:00,190.77,190.85,190.73,190.77,12680.0,177.6413,177.7158,177.6041,177.6413,12680.0
2021-08-05 15:10:00,190.78,190.84,190.73,190.75,15563.0,177.6507,177.7065,177.6041,177.6227,15563.0
2021-08-05 15:15:00,190.76,190.79,190.64,190.75,11176.0,177.632,177.66,177.5203,177.6227,11176.0
2021-08-05 15:20:00,190.76,190.78,190.58,190.58,17744.0,177.632,177.6507,177.4644,177.4644,17744.0
2021-08-05 15:25:00,190.58,190.59,190.43,190.56,19196.0,177.4644,177.4737,177.3247,177.4458,19196.0
2021-08-05 15:30:00,190.58,190.6,190.5,190.58,27014.0,177.4644,177.483,177.3899,177.4644,27014.0
2021-08-05 15:35:00,190.58,190.73,190.57,190.62,25951.0,177.4644,177.6041,177.4551,177.5017,25951.0
2021-08-05 15:40:00,190.61,190.62,190.47,190.55,23306.0,177.4924,177.5017,177.362,177.4365,23306.0
2021-08-05 15:45:00,190.54,190.57,190.37,190.49,50721.0,177.4272,177.4551,177.2689,177.3806,50721.0
2021-08-05 15:50:00,190.51,190.53,190.39,190.41,43278.0,177.3992,177.4179,177.2875,177.3061,43278.0
2021-08-05 15:55:00,190.41,190.7,190.39,190.69,94795.0,177.3061,177.5762,177.2875,177.5669,94795.0
2021-08-06 09:30:00,191.73,191.97,191.13,191.8,77488.0,178.5353,178.7588,177.9766,178.6005,77488.0
2021-08-06 09:35:00,191.93,192.0,191.64,191.9,45620.0,178.7215,178.7867,178.4515,178.6936,45620.0
2021-08-06 09:40:00,191.91,192.0,191.72,191.96,16001.0,178.7029,178.7867,178.526,178.7495,16001.0
2021-08-06 09:45:00,191.9,192.35,191.86,192.24,39102.0,178.6936,179.1126,178.6563,179.0102,39102.0
2021-08-06 09:50:00,192.29,192.43,191.72,191.79,87554.0,179.0567,179.1871,178.526,178.5912,87554.0
2021-08-06 09:55:00,191.74,191.77,191.29,191.33,18412.0,178.5446,178.5725,178.1256,178.1628,18412.0
2021-08-06 10:00:00,191.35,192.03,191.25,192.02,40080.0,178.1814,178.8146,178.0883,178.8053,40080.0
2021-08-06 10:05:00,192.11,192.4,192.08,192.22,23260.0,178.8891,179.1592,178.8612,178.9916,23260.0
2021-08-06 10:10:00,192.19,192.27,191.88,191.97,9457.0,178.9636,179.0381,178.675,178.7588,9457.0
2021-08-06 10:15:00,191.98,192.29,191.82,192.27,31228.0,178.7681,179.0567,178.6191,179.0381,31228.0
2021-08-06 10:20:00,192.23,192.57,192.22,192.53,17170.0,179.0009,179.3175,178.9916,179.2802,17170.0
2021-08-06 10:25:00,192.47,192.6,192.21,192.21,11394.0,179.2244,179.3454,178.9822,178.9822,11394.0
2021-08-06 10:30:00,192.21,192.38,191.94,192.22,10285.0,178.9822,179.1405,178.7308,178.9916,10285.0
2021-08-06 10:35:00,192.2,192.21,191.76,191.91,8522.0,178.9729,178.9822,178.5632,178.7029,8522.0
2021-08-06 10:40:00,191.89,191.89,191.36,191.4,27076.0,178.6843,178.6843,178.1907,178.228,27076.0
2021-08-06 10:45:00,191.42,191.46,190.81,190.81,18398.0,178.2466,178.2839,177.6786,177.6786,18398.0
2021-08-06 10:50:00,190.86,190.94,190.58,190.73,19020.0,177.7252,177.7996,177.4644,177.6041,19020.0
2021-08-06 10:55:00,190.73,190.8,190.53,190.64,13074.0,177.6041,177.6693,177.4179,177.5203,13074.0
2021-08-06 11:00:00,190.67,190.9,190.63,190.87,12245.0,177.5482,177.7624,177.511,177.7345,12245.0
2021-08-06 11:05:00,190.85,190.94,190.68,190.68,28830.0,177.7158,177.7996,177.5575,177.5575,28830.0
2021-08-06 11:10:00,190.65,190.67,190.28,190.34,10906.0,177.5296,177.5482,177.1851,177.2409,10906.0
2021-08-06 11:15:00,190.37,190.41,190.15,190.41,19338.0,177.2689,177.3061,177.064,177.3061,19338.0
2021-08-06 11:20:00,190.42,190.58,190.19,190.4,12243.0,177.3154,177.4644,177.1013,177.2968,12243.0
2021-08-06 11:25:00,190.41,190.45,190.14,190.23,19624.0,177.3061,177.3434,177.0547,177.1385,19624.0
2021-08-06 11:30:00,190.23,190.34,190.09,190.11,14242.0,177.1385,177.2409,177.0081,177.0268,14242.0
2021-08-06 11:35:00,190.11,190.26,190.09,190.18,22065.0,177.0268,177.1664,177.0081,177.092,22065.0
2021-08-06 11:40:00,190.16,190.21,190.08,190.16,13726.0,177.0733,177.1199,176.9988,177.0733,13726.0
2021-08-06 11:45:00,190.16,190.48,190.09,190.33,39165.0,177.0733,177.3713,177.0081,177.2316,39165.0
2021-08-06 11:50:00,190.36,190.45,190.09,190.1,10892.0,177.2596,177.3434,177.0081,177.0175,10892.0
2021-08-06 11:55:00,190.14,190.27,190.08,190.22,6733.0,177.0547,177.1758,176.9988,177.1292,6733.0
2021-08-06 12:00:00,190.25,190.34,190.11,190.14,16898.0,177.1571,177.2409,177.0268,177.0547,16898.0
2021-08-06 12:05:00,190.15,190.23,190.12,190.22,9492.0,177.064,177.1385,177.0361,177.1292,9492.0
2021-08-06 12:10:00,190.24,190.32,190.18,190.27,10504.0,177.1478,177.2223,177.092,177.1758,10504.0
2021-08-06 12:15:00,190.27,190.4,190.2,190.27,7425.0,177.1758,177.2968,177.1106,177.1758,7425.0
2021-08-06 12:20:00,190.3,190.37,190.21,190.27,9444.0,177.2037,177.2689,177.1199,177.1758,9444.0
2021-08-06 12:25:00,190.34,190.41,190.3,190.33,5337.0,177.2409,177.3061,177.2037,177.2316,5337.0
2021-08-06 12:30:00,190.32,190.32,190.21,190.29,13383.0,177.2223,177.2223,177.1199,177.1944,13383.0
2021-08-06 12:35:00,190.28,190.36,190.24,190.25,3725.0,177.1851,177.2596,177.1478,177.1571,3725.0
2021-08-06 12:40:00,190.26,190.34,190.23,190.31,7948.0,177.1664,177.2409,177.1385,177.213,7948.0
2021-08-06 12:45:00,190.32,190.57,190.27,190.57,7132.0,177.2223,177.4551,177.1758,177.4551,7132.0
2021-08-06 12:50:00,190.58,190.62,190.45,190.53,18718.0,177.4644,177.5017,177.3434,177.4179,18718.0
2021-08-06 12:55:00,190.5,190.63,190.43,190.61,9731.0,177.3899,177.511,177.3247,177.4924,9731.0
2021-08-06 13:00:00,190.56,190.6,190.46,190.56,6018.0,177.4458,177.483,177.3527,177.4458,6018.0
2021-08-06 13:05:00,190.54,190.54,190.45,190.48,7073.0,177.4272,177.4272,177.3434,177.3713,7073.0
2021-08-06 13:10:00,190.49,190.71,190.46,190.68,9178.0,177.3806,177.5855,177.3527,177.5575,9178.0
2021-08-06 13:15:00,190.67,190.85,190.65,190.81,9315.0,177.5482,177.7158,177.5296,177.6786,9315.0
2021-08-06 13:20:00,190.81,190.85,190.65,190.73,5560.0,177.6786,177.7158,177.5296,177.6041,5560.0
2021-08-06 13:25:00,190.74,190.76,190.66,190.7,4945.0,177.6134,177.632,177.5389,177.5762,4945.0
2021-08-06 13:30:00,190.71,190.74,190.65,190.68,15409.0,177.5855,177.6134,177.5296,177.5575,15409.0
2021-08-06 13:35:00,190.65,190.65,190.42,190.45,7012.0,177.5296,177.5296,177.3154,177.3434,7012.0
2021-08-06 13:40:00,190.43,190.58,190.37,190.58,7478.0,177.3247,177.4644,177.2689,177.4644,7478.0
2021-08-06 13:45:00,190.55,190.62,190.51,190.6,4124.0,177.4365,177.5017,177.3992,177.483,4124.0
2021-08-06 13:50:00,190.59,190.68,190.55,190.61,6578.0,177.4737,177.5575,177.4365,177.4924,6578.0
2021-08-06 13:55:00,190.59,190.63,190.54,190.63,9066.0,177.4737,177.511,177.4272,177.511,9066.0
2021-08-06 14:00:00,190.6,190.66,190.57,190.59,5449.0,177.483,177.5389,177.4551,177.4737,5449.0
2021-08-06 14:05:00,190.57,190.67,190.56,190.59,8520.0,177.4551,177.5482,177.4458,177.4737,8520.0
2021-08-06 14:10:00,190.61,190.61,190.5,190.5,5144.0,177.4924,177.4924,177.3899,177.3899,5144.0
2021-08-06 14:15:00,190.52,190.61,190.48,190.61,5263.0,177.4086,177.4924,177.3713,177.4924,5263.0
2021-08-06 14:20:00,190.59,190.6,190.5,190.53,5336.0,177.4737,177.483,177.3899,177.4179,5336.0
2021-08-06 14:25:00,190.56,190.6,190.46,190.51,8477.0,177.4458,177.483,177.3527,177.3992,8477.0
2021-08-06 14:30:00,190.53,190.53,190.39,190.43,11645.0,177.4179,177.4179,177.2875,177.3247,11645.0
2021-08-06 14:35:00,190.41,190.48,190.36,190.44,7761.0,177.3061,177.3713,177.2596,177.3341,7761.0
2021-08-06 14:40:00,190.44,190.44,190.22,190.28,11973.0,177.3341,177.3341,177.1292,177.1851,11973.0
2021-08-06 14:45:00,190.29,190.32,190.22,190.22,9237.0,177.1944,177.2223,177.1292,177.1292,9237.0
2021-08-06 14:50:00,190.23,190.27,190.2,190.2,7455.0,177.1385,177.1758,177.1106,177.1106,7455.0
2021-08-06 14:55:00,190.2,190.22,190.05,190.05,12078.0,177.1106,177.1292,176.9709,176.9709,12078.0
2021-08-06 15:00:00,190.07,190.11,189.98,189.99,15046.0,176.9895,177.0268,176.9057,176.915,15046.0
2021-08-06 15:05:00,190.0,190.08,189.96,190.05,14249.0,176.9243,176.9988,176.8871,176.9709,14249.0
2021-08-06 15:10:00,190.06,190.07,189.82,189.88,20363.0,176.9802,176.9895,176.7567,176.8126,20363.0
2021-08-06 15:15:00,189.87,189.97,189.85,189.91,16792.0,176.8033,176.8964,176.7847,176.8405,16792.0
2021-08-06 15:20:00,189.89,190.07,189.85,190.07,10979.0,176.8219,176.9895,176.7847,176.9895,10979.0
2021-08-06 15:25:00,190.07,190.19,190.01,190.13,14042.0,176.9895,177.1013,176.9337,177.0454,14042.0
2021-08-06 15:30:00,190.16,190.35,190.13,190.31,24621.0,177.0733,177.2503,177.0454,177.213,24621.0
2021-08-06 15:35:00,190.31,190.34,190.08,190.1,13558.0,177.213,177.2409,176.9988,177.0175,13558.0
2021-08-06 15:40:00,190.12,190.19,190.02,190.03,16873.0,177.0361,177.1013,176.943,176.9523,16873.0
2021-08-06 15:45:00,190.05,190.15,189.98,190.02,23545.0,176.9709,177.064,176.9057,176.943,23545.0
2021-08-06 15:50:00,190.01,190.2,189.92,190.16,59550.0,176.9337,177.1106,176.8498,177.0733,59550.0
2021-08-06 15:55:00,190.16,190.46,190.09,190.18,197682.0,177.0733,177.3527,177.0081,177.092,197682.0
2021-08-09 09:30:00,189.75,190.16,189.52,189.6,41113.0,176.6915,177.0733,176.4774,176.5519,41113.0
2021-08-09 09:35:00,189.55,189.74,189.28,189.74,24079.0,176.5053,176.6822,176.2539,176.6822,24079.0
2021-08-09 09:40:00,189.74,189.79,188.91,189.11,34637.0,176.6822,176.7288,175.9094,176.0956,34637.0
2021-08-09 09:45:00,189.11,189.19,188.81,189.03,15721.0,176.0956,176.1701,175.8162,176.0211,15721.0
2021-08-09 09:50:00,189.1,189.54,189.1,189.13,18358.0,176.0863,176.496,176.0863,176.1142,18358.0
2021-08-09 09:55:00,189.12,189.39,188.79,188.91,21138.0,176.1049,176.3563,175.7976,175.9094,21138.0
2021-08-09 10:00:00,188.85,189.01,188.62,188.62,23357.0,175.8535,176.0025,175.6393,175.6393,23357.0
2021-08-09 10:05:00,188.65,188.77,188.4,188.7,24784.0,175.6672,175.779,175.4344,175.7138,24784.0
2021-08-09 10:10:00,188.71,188.76,188.27,188.5,14834.0,175.7231,175.7697,175.3134,175.5276,14834.0
2021-08-09 10:15:00,188.41,188.53,188.29,188.34,57014.0,175.4438,175.5555,175.332,175.3786,57014.0
2021-08-09 10:20:00,188.31,188.44,188.08,188.19,24823.0,175.3506,175.4717,175.1365,175.2389,24823.0
2021-08-09 10:25:00,188.19,188.2,187.97,188.03,24550.0,175.2389,175.2482,175.034,175.0899,24550.0
2021-08-09 10:30:00,188.03,188.43,187.91,188.33,24205.0,175.0899,175.4624,174.9782,175.3693,24205.0
2021-08-09 10:35:00,188.3,188.57,188.26,188.53,13716.0,175.3413,175.5927,175.3041,175.5555,13716.0
2021-08-09 10:40:00,188.5,188.66,188.42,188.48,21622.0,175.5276,175.6766,175.4531,175.5089,21622.0
2021-08-09 10:45:00,188.53,188.68,188.5,188.58,19300.0,175.5555,175.6952,175.5276,175.6021,19300.0
2021-08-09 10:50:00,188.59,188.8,188.58,188.62,35664.0,175.6114,175.8069,175.6021,175.6393,35664.0
2021-08-09 10:55:00,188.63,188.72,188.37,188.37,15744.0,175.6486,175.7324,175.4065,175.4065,15744.0
2021-08-09 11:00:00,188.37,188.43,188.22,188.31,18425.0,175.4065,175.4624,175.2668,175.3506,18425.0
2021-08-09 11:05:00,188.3,188.5,188.3,188.38,14467.0,175.3413,175.5276,175.3413,175.4158,14467.0
2021-08-09 11:10:00,188.42,188.59,188.36,188.57,8934.0,175.4531,175.6114,175.3972,175.5927,8934.0
2021-08-09 11:15:00,188.6,188.79,188.59,188.66,16663.0,175.6207,175.7976,175.6114,175.6766,16663.0
2021-08-09 11:20:00,188.62,188.72,188.56,188.56,10131.0,175.6393,175.7324,175.5834,175.5834,10131.0
2021-08-09 11:25:00,188.55,188.68,188.49,188.59,7131.0,175.5741,175.6952,175.5183,175.6114,7131.0
2021-08-09 11:30:00,188.7,188.82,188.56,188.71,8866.0,175.7138,175.8255,175.5834,175.7231,8866.0
2021-08-09 11:35:00,188.68,188.71,188.56,188.63,9222.0,175.6952,175.7231,175.5834,175.6486,9222.0
2021-08-09 11:40:00,188.63,188.74,188.54,188.74,4075.0,175.6486,175.7511,175.5648,175.7511,4075.0
2021-08-09 11:45:00,188.74,188.77,188.71,188.75,7525.0,175.7511,175.779,175.7231,175.7604,7525.0
2021-08-09 11:50:00,188.75,188.81,188.71,188.8,12105.0,175.7604,175.8162,175.7231,175.8069,12105.0
2021-08-09 11:55:00,188.76,188.88,188.73,188.83,5603.0,175.7697,175.8814,175.7417,175.8349,5603.0
2021-08-09 12:00:00,188.84,188.95,188.74,188.77,9779.0,175.8442,175.9466,175.7511,175.779,9779.0
2021-08-09 12:05:00,188.8,189.02,188.8,188.94,17698.0,175.8069,176.0118,175.8069,175.9373,17698.0
2021-08-09 12:10:00,188.94,189.05,188.94,189.03,10694.0,175.9373,176.0397,175.9373,176.0211,10694.0
2021-08-09 12:15:00,189.01,189.03,188.81,188.85,14206.0,176.0025,176.0211,175.8162,175.8535,14206.0
2021-08-09 12:20:00,188.87,188.92,188.8,188.86,6714.0,175.8721,175.9187,175.8069,175.8628,6714.0
2021-08-09 12:25:00,188.78,188.87,188.69,188.86,6854.0,175.7883,175.8721,175.7045,175.8628,6854.0
2021-08-09 12:30:00,188.87,188.97,188.84,188.84,11293.0,175.8721,175.9652,175.8442,175.8442,11293.0
2021-08-09 12:35:00,188.84,188.95,188.77,188.95,3751.0,175.8442,175.9466,175.779,175.9466,3751.0
2021-08-09 12:40:00,188.93,189.0,188.86,188.91,6406.0,175.928,175.9932,175.8628,175.9094,6406.0
2021-08-09 12:45:00,188.9,189.01,188.89,188.89,7144.0,175.9,176.0025,175.8907,175.8907,7144.0
2021-08-09 12:50:00,188.92,189.06,188.92,189.0,8309.0,175.9187,176.049,175.9187,175.9932,8309.0
2021-08-09 12:55:00,189.0,189.05,188.92,188.95,7010.0,175.9932,176.0397,175.9187,175.9466,7010.0
2021-08-09 13:00:00,188.95,189.04,188.95,188.96,6794.0,175.9466,176.0304,175.9466,175.9559,6794.0
2021-08-09 13:05:00,188.93,189.0,188.73,188.78,8507.0,175.928,175.9932,175.7417,175.7883,8507.0
2021-08-09 13:10:00,188.8,188.8,188.7,188.73,4356.0,175.8069,175.8069,175.7138,175.7417,4356.0
2021-08-09 13:15:00,188.72,188.75,188.57,188.58,10267.0,175.7324,175.7604,175.5927,175.6021,10267.0
2021-08-09 13:20:00,188.58,188.63,188.5,188.59,8095.0,175.6021,175.6486,175.5276,175.6114,8095.0
2021-08-09 13:25:00,188.59,188.64,188.47,188.47,11623.0,175.6114,175.6579,175.4996,175.4996,11623.0
2021-08-09 13:30:00,188.47,188.47,188.37,188.43,8410.0,175.4996,175.4996,175.4065,175.4624,8410.0
2021-08-09 13:35:00,188.45,188.62,188.45,188.48,7315.0,175.481,175.6393,175.481,175.5089,7315.0
2021-08-09 13:40:00,188.47,188.51,188.37,188.42,4502.0,175.4996,175.5369,175.4065,175.4531,4502.0
2021-08-09 13:45:00,188.37,188.54,188.37,188.53,5984.0,175.4065,175.5648,175.4065,175.5555,5984.0
2021-08-09 13:50:00,188.5,188.55,188.41,188.44,5163.0,175.5276,175.5741,175.4438,175.4717,5163.0
2021-08-09 13:55:00,188.43,188.53,188.43,188.45,7215.0,175.4624,175.5555,175.4624,175.481,7215.0
2021-08-09 14:00:00,188.48,188.56,188.43,188.56,7243.0,175.5089,175.5834,175.4624,175.5834,7243.0
2021-08-09 14:05:00,188.54,188.56,188.46,188.46,7938.0,175.5648,175.5834,175.4903,175.4903,7938.0
2021-08-09 14:10:00,188.45,188.47,188.41,188.46,10499.0,175.481,175.4996,175.4438,175.4903,10499.0
2021-08-09 14:15:00,188.49,188.54,188.44,188.47,18921.0,175.5183,175.5648,175.4717,175.4996,18921.0
2021-08-09 14:20:00,188.46,188.57,188.45,188.57,6150.0,175.4903,175.5927,175.481,175.5927,6150.0
2021-08-09 14:25:00,188.56,188.62,188.54,188.55,9684.0,175.5834,175.6393,175.5648,175.5741,9684.0
2021-08-09 14:30:00,188.55,188.57,188.47,188.53,8436.0,175.5741,175.5927,175.4996,175.5555,8436.0
2021-08-09 14:35:00,188.56,188.57,188.44,188.46,4095.0,175.5834,175.5927,175.4717,175.4903,4095.0
2021-08-09 14:40:00,188.44,188.44,188.31,188.38,5820.0,175.4717,175.4717,175.3506,175.4158,5820.0
2021-08-09 14:45:00,188.4,188.49,188.37,188.43,6803.0,175.4344,175.5183,175.4065,175.4624,6803.0
2021-08-09 14:50:00,188.42,188.52,188.4,188.52,5316.0,175.4531,175.5462,175.4344,175.5462,5316.0
2021-08-09 14:55:00,188.49,188.49,188.4,188.46,8617.0,175.5183,175.5183,175.4344,175.4903,8617.0
2021-08-09 15:00:00,188.47,188.51,188.46,188.47,5062.0,175.4996,175.5369,175.4903,175.4996,5062.0
2021-08-09 15:05:00,188.48,188.54,188.45,188.52,5474.0,175.5089,175.5648,175.481,175.5462,5474.0
2021-08-09 15:10:00,188.52,188.63,188.51,188.63,7473.0,175.5462,175.6486,175.5369,175.6486,7473.0
2021-08-09 15:15:00,188.62,188.66,188.57,188.58,10870.0,175.6393,175.6766,175.5927,175.6021,10870.0
2021-08-09 15:20:00,188.59,188.6,188.32,188.35,15826.0,175.6114,175.6207,175.36,175.3879,15826.0
2021-08-09 15:25:00,188.35,188.35,188.22,188.27,14883.0,175.3879,175.3879,175.2668,175.3134,14883.0
2021-08-09 15:30:00,188.25,188.38,188.24,188.38,15572.0,175.2948,175.4158,175.2855,175.4158,15572.0
2021-08-09 15:35:00,188.39,188.51,188.36,188.48,14708.0,175.4251,175.5369,175.3972,175.5089,14708.0
2021-08-09 15:40:00,188.45,188.46,188.22,188.22,21479.0,175.481,175.4903,175.2668,175.2668,21479.0
2021-08-09 15:45:00,188.22,188.24,188.07,188.07,25708.0,175.2668,175.2855,175.1272,175.1272,25708.0
2021-08-09 15:50:00,188.07,188.16,188.04,188.06,42659.0,175.1272,175.211,175.0992,175.1178,42659.0
2021-08-09 15:55:00,188.06,188.06,187.84,188.0,156102.0,175.1178,175.1178,174.913,175.062,156102.0
2021-08-10 09:30:00,188.14,188.24,187.37,187.99,72841.0,175.1923,175.2855,174.4753,175.0527,72841.0
2021-08-10 09:35:00,188.04,188.47,187.9,188.4,40168.0,175.0992,175.4996,174.9689,175.4344,40168.0
2021-08-10 09:40:00,188.41,188.88,188.37,188.86,44279.0,175.4438,175.8814,175.4065,175.8628,44279.0
2021-08-10 09:45:00,188.75,188.88,188.5,188.55,22900.0,175.7604,175.8814,175.5276,175.5741,22900.0
2021-08-10 09:50:00,188.53,188.76,188.41,188.72,32111.0,175.5555,175.7697,175.4438,175.7324,32111.0
2021-08-10 09:55:00,188.78,188.9,188.66,188.7,14659.0,175.7883,175.9,175.6766,175.7138,14659.0
2021-08-10 10:00:00,188.68,189.04,188.63,188.94,17551.0,175.6952,176.0304,175.6486,175.9373,17551.0
2021-08-10 10:05:00,188.98,189.14,188.85,189.11,30971.0,175.9745,176.1235,175.8535,176.0956,30971.0
2021-08-10 10:10:00,189.08,189.25,188.83,189.24,18317.0,176.0677,176.226,175.8349,176.2166,18317.0
2021-08-10 10:15:00,189.21,189.68,189.21,189.61,23741.0,176.1887,176.6264,176.1887,176.5612,23741.0
2021-08-10 10:20:00,189.58,189.7,189.47,189.5,15309.0,176.5332,176.645,176.4308,176.4587,15309.0
2021-08-10 10:25:00,189.47,189.75,189.28,189.39,17919.0,176.4308,176.6915,176.2539,176.3563,17919.0
2021-08-10 10:30:00,189.42,189.52,189.14,189.5,15034.0,176.3843,176.4774,176.1235,176.4587,15034.0
2021-08-10 10:35:00,189.5,189.69,189.43,189.57,13681.0,176.4587,176.6357,176.3936,176.5239,13681.0
2021-08-10 10:40:00,189.62,190.26,189.62,190.22,33562.0,176.5705,177.1664,176.5705,177.1292,33562.0
2021-08-10 10:45:00,190.22,190.22,189.78,189.8,13677.0,177.1292,177.1292,176.7195,176.7381,13677.0
2021-08-10 10:50:00,189.77,189.9,189.71,189.87,8826.0,176.7102,176.8312,176.6543,176.8033,8826.0
2021-08-10 10:55:00,189.83,189.97,189.79,189.97,13188.0,176.766,176.8964,176.7288,176.8964,13188.0
2021-08-10 11:00:00,189.94,189.96,189.51,189.54,25622.0,176.8685,176.8871,176.4681,176.496,25622.0
2021-08-10 11:05:00,189.6,189.6,189.27,189.41,17613.0,176.5519,176.5519,176.2446,176.3749,17613.0
2021-08-10 11:10:00,189.4,189.53,189.33,189.51,14521.0,176.3656,176.4867,176.3004,176.4681,14521.0
2021-08-10 11:15:00,189.46,189.71,189.41,189.62,25382.0,176.4215,176.6543,176.3749,176.5705,25382.0
2021-08-10 11:20:00,189.56,189.95,189.56,189.9,13310.0,176.5146,176.8778,176.5146,176.8312,13310.0
2021-08-10 11:25:00,189.86,189.92,189.85,189.87,9540.0,176.794,176.8498,176.7847,176.8033,9540.0
2021-08-10 11:30:00,189.87,189.95,189.7,189.76,8012.0,176.8033,176.8778,176.645,176.7009,8012.0
2021-08-10 11:35:00,189.8,189.94,189.8,189.94,9411.0,176.7381,176.8685,176.7381,176.8685,9411.0
2021-08-10 11:40:00,189.96,190.08,189.89,190.0,7485.0,176.8871,176.9988,176.8219,176.9243,7485.0
2021-08-10 11:45:00,190.0,190.06,189.87,189.92,10944.0,176.9243,176.9802,176.8033,176.8498,10944.0
2021-08-10 11:50:00,189.9,189.95,189.85,189.94,7016.0,176.8312,176.8778,176.7847,176.8685,7016.0
2021-08-10 11:55:00,189.91,190.12,189.91,190.1,9274.0,176.8405,177.0361,176.8405,177.0175,9274.0
2021-08-10 12:00:00,190.14,190.28,190.04,190.08,13365.0,177.0547,177.1851,176.9616,176.9988,13365.0
2021-08-10 12:05:00,190.1,190.19,190.07,190.1,7734.0,177.0175,177.1013,176.9895,177.0175,7734.0
2021-08-10 12:10:00,190.05,190.08,189.95,190.0,7307.0,176.9709,176.9988,176.8778,176.9243,7307.0
2021-08-10 12:15:00,189.98,190.23,189.98,190.16,6101.0,176.9057,177.1385,176.9057,177.0733,6101.0
2021-08-10 12:20:00,190.22,190.27,190.08,190.1,10053.0,177.1292,177.1758,176.9988,177.0175,10053.0
2021-08-10 12:25:00,190.08,190.09,190.01,190.01,8382.0,176.9988,177.0081,176.9337,176.9337,8382.0
2021-08-10 12:30:00,190.03,190.07,189.97,190.03,9319.0,176.9523,176.9895,176.8964,176.9523,9319.0
2021-08-10 12:35:00,190.02,190.19,190.01,190.17,7986.0,176.943,177.1013,176.9337,177.0826,7986.0
2021-08-10 12:40:00,190.18,190.19,190.14,190.17,6451.0,177.092,177.1013,177.0547,177.0826,6451.0
2021-08-10 12:45:00,190.15,190.26,190.12,190.25,10027.0,177.064,177.1664,177.0361,177.1571,10027.0
2021-08-10 12:50:00,190.24,190.42,190.23,190.4,10061.0,177.1478,177.3154,177.1385,177.2968,10061.0
2021-08-10 12:55:00,190.41,190.51,190.37,190.51,11498.0,177.3061,177.3992,177.2689,177.3992,11498.0
2021-08-10 13:00:00,190.49,190.51,190.43,190.45,8144.0,177.3806,177.3992,177.3247,177.3434,8144.0
2021-08-10 13:05:00,190.46,190.66,190.46,190.66,4909.0,177.3527,177.5389,177.3527,177.5389,4909.0
2021-08-10 13:10:00,190.63,190.77,190.63,190.75,8597.0,177.511,177.6413,177.511,177.6227,8597.0
2021-08-10 13:15:00,190.76,190.86,190.72,190.85,7048.0,177.632,177.7252,177.5948,177.7158,7048.0
2021-08-10 13:20:00,190.84,190.86,190.74,190.78,10473.0,177.7065,177.7252,177.6134,177.6507,10473.0
2021-08-10 13:25:00,190.75,190.76,190.58,190.65,16491.0,177.6227,177.632,177.4644,177.5296,16491.0
2021-08-10 13:30:00,190.62,190.72,190.52,190.7,10628.0,177.5017,177.5948,177.4086,177.5762,10628.0
2021-08-10 13:35:00,190.68,190.69,190.54,190.58,8436.0,177.5575,177.5669,177.4272,177.4644,8436.0
2021-08-10 13:40:00,190.55,190.6,190.51,190.57,10650.0,177.4365,177.483,177.3992,177.4551,10650.0
2021-08-10 13:45:00,190.55,190.56,190.3,190.31,14734.0,177.4365,177.4458,177.2037,177.213,14734.0
2021-08-10 13:50:00,190.29,190.35,190.25,190.27,13849.0,177.1944,177.2503,177.1571,177.1758,13849.0
2021-08-10 13:55:00,190.28,190.36,190.23,190.33,10442.0,177.1851,177.2596,177.1385,177.2316,10442.0
2021-08-10 14:00:00,190.3,190.3,190.04,190.06,13856.0,177.2037,177.2037,176.9616,176.9802,13856.0
2021-08-10 14:05:00,190.05,190.1,189.92,189.92,16383.0,176.9709,177.0175,176.8498,176.8498,16383.0
2021-08-10 14:10:00,189.92,190.01,189.89,189.89,8486.0,176.8498,176.9337,176.8219,176.8219,8486.0
2021-08-10 14:15:00,189.84,189.91,189.8,189.84,8465.0,176.7753,176.8405,176.7381,176.7753,8465.0
2021-08-10 14:20:00,189.87,189.87,189.72,189.72,8882.0,176.8033,176.8033,176.6636,176.6636,8882.0
2021-08-10 14:25:00,189.74,189.79,189.59,189.74,29858.0,176.6822,176.7288,176.5426,176.6822,29858.0
2021-08-10 14:30:00,189.76,189.89,189.72,189.87,10708.0,176.7009,176.8219,176.6636,176.8033,10708.0
2021-08-10 14:35:00,189.87,190.12,189.86,190.1,31848.0,176.8033,177.0361,176.794,177.0175,31848.0
2021-08-10 14:40:00,190.1,190.26,190.09,190.21,14789.0,177.0175,177.1664,177.0081,177.1199,14789.0
2021-08-10 14:45:00,190.22,190.26,190.17,190.23,15133.0,177.1292,177.1664,177.0826,177.1385,15133.0
2021-08-10 14:50:00,190.24,190.25,190.15,190.19,16574.0,177.1478,177.1571,177.064,177.1013,16574.0
2021-08-10 14:55:00,190.2,190.35,190.14,190.21,26752.0,177.1106,177.2503,177.0547,177.1199,26752.0
2021-08-10 15:00:00,190.21,190.21,190.02,190.03,15910.0,177.1199,177.1199,176.943,176.9523,15910.0
2021-08-10 15:05:00,190.03,190.03,189.9,190.02,16713.0,176.9523,176.9523,176.8312,176.943,16713.0
2021-08-10 15:10:00,190.01,190.03,189.88,189.97,19958.0,176.9337,176.9523,176.8126,176.8964,19958.0
2021-08-10 15:15:00,189.98,190.02,189.94,189.98,14278.0,176.9057,176.943,176.8685,176.9057,14278.0
2021-08-10 15:20:00,189.99,190.01,189.87,189.89,16193.0,176.915,176.9337,176.8033,176.8219,16193.0
2021-08-10 15:25:00,189.88,189.88,189.68,189.78,27784.0,176.8126,176.8126,176.6264,176.7195,27784.0
2021-08-10 15:30:00,189.79,189.79,189.62,189.65,17811.0,176.7288,176.7288,176.5705,176.5984,17811.0
2021-08-10 15:35:00,189.66,189.7,189.4,189.59,30944.0,176.6077,176.645,176.3656,176.5426,30944.0
2021-08-10 15:40:00,189.59,189.66,189.53,189.64,20084.0,176.5426,176.6077,176.4867,176.5891,20084.0
2021-08-10 15:45:00,189.65,189.66,189.48,189.51,24214.0,176.5984,176.6077,176.4401,176.4681,24214.0
2021-08-10 15:50:00,189.49,189.57,189.37,189.48,46292.0,176.4494,176.5239,176.3377,176.4401,46292.0
2021-08-10 15:55:00,189.47,189.77,189.36,189.73,101595.0,176.4308,176.7102,176.3284,176.6729,101595.0
2021-08-11 09:30:00,191.29,192.39,191.0,192.0,83703.0,178.1256,179.1499,177.8555,178.7867,83703.0
2021-08-11 09:35:00,191.99,192.7,191.99,192.45,72458.0,178.7774,179.4385,178.7774,179.2057,72458.0
2021-08-11 09:40:00,192.59,192.7,191.8,192.08,40148.0,179.3361,179.4385,178.6005,178.8612,40148.0
2021-08-11 09:45:00,192.16,193.55,192.09,193.5,62811.0,178.9357,180.23,178.8705,180.1835,62811.0
2021-08-11 09:50:00,193.45,193.53,193.11,193.34,34482.0,180.1369,180.2114,179.8203,180.0345,34482.0
2021-08-11 09:55:00,193.31,193.32,192.85,193.11,14732.0,180.0065,180.0159,179.5782,179.8203,14732.0
2021-08-11 10:00:00,193.16,193.2,192.66,192.8,29097.0,179.8669,179.9041,179.4013,179.5316,29097.0
2021-08-11 10:05:00,192.83,193.1,192.47,193.1,16498.0,179.5596,179.811,179.2244,179.811,16498.0
2021-08-11 10:10:00,193.12,193.31,192.69,192.99,63342.0,179.8296,180.0065,179.4292,179.7086,63342.0
2021-08-11 10:15:00,192.99,193.62,192.96,193.61,31078.0,179.7086,180.2952,179.6806,180.2859,31078.0
2021-08-11 10:20:00,193.56,193.87,193.56,193.84,32692.0,180.2393,180.528,180.2393,180.5001,32692.0
2021-08-11 10:25:00,193.88,193.97,193.59,193.9,36301.0,180.5373,180.6211,180.2673,180.5559,36301.0
2021-08-11 10:30:00,193.85,194.45,193.85,194.29,49923.0,180.5094,181.0681,180.5094,180.9191,49923.0
2021-08-11 10:35:00,194.19,194.21,193.96,194.15,23607.0,180.826,180.8446,180.6118,180.7887,23607.0
2021-08-11 10:40:00,194.16,194.59,194.16,194.53,24918.0,180.7981,181.1985,180.7981,181.1426,24918.0
2021-08-11 10:45:00,194.53,194.6,194.24,194.26,22570.0,181.1426,181.2078,180.8725,180.8912,22570.0
2021-08-11 10:50:00,194.25,194.53,194.05,194.36,35931.0,180.8819,181.1426,180.6956,180.9843,35931.0
2021-08-11 10:55:00,194.32,194.41,194.15,194.4,33596.0,180.947,181.0308,180.7887,181.0215,33596.0
2021-08-11 11:00:00,194.39,194.42,193.7,193.7,33919.0,181.0122,181.0402,180.3697,180.3697,33919.0
2021-08-11 11:05:00,193.68,193.74,193.44,193.67,22760.0,180.3511,180.407,180.1276,180.3418,22760.0
2021-08-11 11:10:00,193.67,193.89,193.62,193.72,29353.0,180.3418,180.5466,180.2952,180.3883,29353.0
2021-08-11 11:15:00,193.7,194.01,193.62,193.96,22771.0,180.3697,180.6584,180.2952,180.6118,22771.0
2021-08-11 11:20:00,193.96,194.03,193.81,193.81,25892.0,180.6118,180.677,180.4721,180.4721,25892.0
2021-08-11 11:25:00,193.85,193.95,193.6,193.69,19518.0,180.5094,180.6025,180.2766,180.3604,19518.0
2021-08-11 11:30:00,193.73,193.8,193.5,193.56,14743.0,180.3976,180.4628,180.1835,180.2393,14743.0
2021-08-11 11:35:00,193.58,193.58,193.34,193.53,16108.0,180.258,180.258,180.0345,180.2114,16108.0
2021-08-11 11:40:00,193.5,193.75,193.45,193.55,14866.0,180.1835,180.4163,180.1369,180.23,14866.0
2021-08-11 11:45:00,193.53,193.58,193.37,193.49,12622.0,180.2114,180.258,180.0624,180.1742,12622.0
2021-08-11 11:50:00,193.42,193.42,192.96,192.99,26068.0,180.109,180.109,179.6806,179.7086,26068.0
2021-08-11 11:55:00,192.97,193.02,192.82,192.92,19638.0,179.6899,179.7365,179.5503,179.6434,19638.0
2021-08-11 12:00:00,192.92,193.0,192.76,192.99,26498.0,179.6434,179.7179,179.4944,179.7086,26498.0
2021-08-11 12:05:00,193.0,193.29,192.99,193.24,25756.0,179.7179,179.9879,179.7086,179.9414,25756.0
2021-08-11 12:10:00,193.23,193.27,193.05,193.21,30852.0,179.9321,179.9693,179.7644,179.9134,30852.0
2021-08-11 12:15:00,193.21,193.26,192.95,193.0,17301.0,179.9134,179.96,179.6713,179.7179,17301.0
2021-08-11 12:20:00,192.98,193.04,192.94,192.98,17413.0,179.6993,179.7551,179.662,179.6993,17413.0
2021-08-11 12:25:00,193.0,193.3,193.0,193.3,12948.0,179.7179,179.9972,179.7179,179.9972,12948.0
2021-08-11 12:30:00,193.3,193.37,193.2,193.2,10675.0,179.9972,180.0624,179.9041,179.9041,10675.0
2021-08-11 12:35:00,193.23,193.31,193.14,193.14,13316.0,179.9321,180.0065,179.8482,179.8482,13316.0
2021-08-11 12:40:00,193.15,193.28,193.14,193.21,11132.0,179.8576,179.9786,179.8482,179.9134,11132.0
2021-08-11 12:45:00,193.21,193.23,193.08,193.21,11317.0,179.9134,179.9321,179.7924,179.9134,11317.0
2021-08-11 12:50:00,193.19,193.27,193.15,193.27,8446.0,179.8948,179.9693,179.8576,179.9693,8446.0
2021-08-11 12:55:00,193.26,193.41,193.24,193.3,17770.0,179.96,180.0997,179.9414,179.9972,17770.0
2021-08-11 13:00:00,193.31,193.43,193.31,193.35,6575.0,180.0065,180.1183,180.0065,180.0438,6575.0
2021-08-11 13:05:00,193.39,193.62,193.37,193.62,15063.0,180.081,180.2952,180.0624,180.2952,15063.0
2021-08-11 13:10:00,193.59,193.66,193.52,193.6,9452.0,180.2673,180.3325,180.2021,180.2766,9452.0
2021-08-11 13:15:00,193.61,193.68,193.5,193.56,12306.0,180.2859,180.3511,180.1835,180.2393,12306.0
2021-08-11 13:20:00,193.58,193.93,193.57,193.81,13740.0,180.258,180.5839,180.2487,180.4721,13740.0
2021-08-11 13:25:00,193.79,193.89,193.67,193.89,8116.0,180.4535,180.5466,180.3418,180.5466,8116.0
2021-08-11 13:30:00,193.9,193.92,193.75,193.88,14529.0,180.5559,180.5746,180.4163,180.5373,14529.0
2021-08-11 13:35:00,193.89,194.1,193.88,194.05,19034.0,180.5466,180.7422,180.5373,180.6956,19034.0
2021-08-11 13:40:00,194.03,194.28,194.02,194.24,9341.0,180.677,180.9098,180.6677,180.8725,9341.0
2021-08-11 13:45:00,194.24,194.39,194.22,194.38,13443.0,180.8725,181.0122,180.8539,181.0029,13443.0
2021-08-11 13:50:00,194.4,194.56,194.4,194.56,11879.0,181.0215,181.1705,181.0215,181.1705,11879.0
2021-08-11 13:55:00,194.53,194.56,194.44,194.54,22930.0,181.1426,181.1705,181.0588,181.1519,22930.0
2021-08-11 14:00:00,194.52,194.54,194.36,194.5,15975.0,181.1333,181.1519,180.9843,181.1147,15975.0
2021-08-11 14:05:00,194.5,194.56,194.46,194.51,13024.0,181.1147,181.1705,181.0774,181.124,13024.0
2021-08-11 14:10:00,194.53,194.53,194.37,194.52,9721.0,181.1426,181.1426,180.9936,181.1333,9721.0
2021-08-11 14:15:00,194.5,194.57,194.44,194.51,10531.0,181.1147,181.1798,181.0588,181.124,10531.0
2021-08-11 14:20:00,194.52,194.56,194.45,194.52,9112.0,181.1333,181.1705,181.0681,181.1333,9112.0
2021-08-11 14:25:00,194.5,194.6,194.45,194.56,15764.0,181.1147,181.2078,181.0681,181.1705,15764.0
2021-08-11 14:30:00,194.56,194.65,194.5,194.55,11565.0,181.1705,181.2543,181.1147,181.1612,11565.0
2021-08-11 14:35:00,194.53,194.68,194.52,194.66,11229.0,181.1426,181.2823,181.1333,181.2636,11229.0
2021-08-11 14:40:00,194.67,194.71,194.51,194.55,13633.0,181.273,181.3102,181.124,181.1612,13633.0
2021-08-11 14:45:00,194.55,194.68,194.54,194.68,9257.0,181.1612,181.2823,181.1519,181.2823,9257.0
2021-08-11 14:50:00,194.66,194.66,194.47,194.52,8430.0,181.2636,181.2636,181.0867,181.1333,8430.0
2021-08-11 14:55:00,194.54,194.59,194.48,194.54,11504.0,181.1519,181.1985,181.096,181.1519,11504.0
2021-08-11 15:00:00,194.53,194.67,194.51,194.65,9044.0,181.1426,181.273,181.124,181.2543,9044.0
2021-08-11 15:05:00,194.67,194.68,194.46,194.61,19142.0,181.273,181.2823,181.0774,181.2171,19142.0
2021-08-11 15:10:00,194.59,194.6,194.17,194.2,25351.0,181.1985,181.2078,180.8074,180.8353,25351.0
2021-08-11 15:15:00,194.21,194.44,194.14,194.44,11887.0,180.8446,181.0588,180.7794,181.0588,11887.0
2021-08-11 15:20:00,194.44,194.44,194.3,194.41,24531.0,181.0588,181.0588,180.9284,181.0308,24531.0
2021-08-11 15:25:00,194.4,194.53,194.39,194.5,12684.0,181.0215,181.1426,181.0122,181.1147,12684.0
2021-08-11 15:30:00,194.49,194.51,194.23,194.26,21836.0,181.1053,181.124,180.8632,180.8912,21836.0
2021-08-11 15:35:00,194.25,194.3,194.12,194.18,26196.0,180.8819,180.9284,180.7608,180.8167,26196.0
2021-08-11 15:40:00,194.16,194.43,194.15,194.41,51712.0,180.7981,181.0495,180.7887,181.0308,51712.0
2021-08-11 15:45:00,194.42,194.48,194.14,194.22,52685.0,181.0402,181.096,180.7794,180.8539,52685.0
2021-08-11 15:50:00,194.2,194.62,194.12,194.52,61712.0,180.8353,181.2264,180.7608,181.1333,61712.0
2021-08-11 15:55:00,194.53,194.59,194.36,194.54,202180.0,181.1426,181.1985,180.9843,181.1519,202180.0
2021-08-12 09:30:00,194.26,194.26,192.89,193.15,110596.0,180.8912,180.8912,179.6155,179.8576,110596.0
2021-08-12 09:35:00,193.27,194.8,193.21,194.79,38071.0,179.9693,181.394,179.9134,181.3847,38071.0
2021-08-12 09:40:00,194.8,194.92,194.59,194.85,16042.0,181.394,181.5057,181.1985,181.4406,16042.0
2021-08-12 09:45:00,194.84,194.84,193.56,193.56,12416.0,181.4313,181.4313,180.2393,180.2393,12416.0
2021-08-12 09:50:00,193.58,193.59,192.96,193.07,22736.0,180.258,180.2673,179.6806,179.7831,22736.0
2021-08-12 09:55:00,193.03,193.28,192.7,193.19,87683.0,179.7458,179.9786,179.4385,179.8948,87683.0
2021-08-12 10:00:00,193.3,193.57,192.92,193.01,57854.0,179.9972,180.2487,179.6434,179.7272,57854.0
2021-08-12 10:05:00,193.1,193.19,192.78,192.85,25716.0,179.811,179.8948,179.513,179.5782,25716.0
2021-08-12 10:10:00,192.8,192.81,192.46,192.47,14014.0,179.5316,179.541,179.215,179.2244,14014.0
2021-08-12 10:15:00,192.49,192.98,192.48,192.79,16225.0,179.243,179.6993,179.2337,179.5223,16225.0
2021-08-12 10:20:00,192.85,193.07,192.75,192.86,8738.0,179.5782,179.7831,179.4851,179.5875,8738.0
2021-08-12 10:25:00,192.87,192.99,192.82,192.92,9500.0,179.5968,179.7086,179.5503,179.6434,9500.0
2021-08-12 10:30:00,192.95,193.02,192.59,192.6,10944.0,179.6713,179.7365,179.3361,179.3454,10944.0
2021-08-12 10:35:00,192.55,192.64,192.41,192.57,14898.0,179.2988,179.3827,179.1685,179.3175,14898.0
2021-08-12 10:40:00,192.53,192.64,192.42,192.43,19032.0,179.2802,179.3827,179.1778,179.1871,19032.0
2021-08-12 10:45:00,192.42,192.73,192.28,192.68,28555.0,179.1778,179.4665,179.0474,179.4199,28555.0
2021-08-12 10:50:00,192.61,192.71,192.5,192.6,11300.0,179.3547,179.4478,179.2523,179.3454,11300.0
2021-08-12 10:55:00,192.6,192.66,192.45,192.48,20217.0,179.3454,179.4013,179.2057,179.2337,20217.0
2021-08-12 11:00:00,192.47,192.48,192.11,192.11,33872.0,179.2244,179.2337,178.8891,178.8891,33872.0
2021-08-12 11:05:00,192.11,192.17,191.94,192.08,15911.0,178.8891,178.945,178.7308,178.8612,15911.0
2021-08-12 11:10:00,192.04,192.13,191.9,192.04,7926.0,178.8239,178.9078,178.6936,178.8239,7926.0
2021-08-12 11:15:00,192.05,192.11,192.02,192.04,11867.0,178.8333,178.8891,178.8053,178.8239,11867.0
2021-08-12 11:20:00,192.07,192.13,191.95,192.03,22257.0,178.8519,178.9078,178.7401,178.8146,22257.0
2021-08-12 11:25:00,192.01,192.37,191.97,192.14,14691.0,178.796,179.1312,178.7588,178.9171,14691.0
2021-08-12 11:30:00,192.13,192.24,192.01,192.21,12951.0,178.9078,179.0102,178.796,178.9822,12951.0
2021-08-12 11:35:00,192.18,192.27,192.16,192.17,7321.0,178.9543,179.0381,178.9357,178.945,7321.0
2021-08-12 11:40:00,192.17,192.18,191.84,191.85,11615.0,178.945,178.9543,178.6377,178.647,11615.0
2021-08-12 11:45:00,191.8,191.88,191.78,191.88,6866.0,178.6005,178.675,178.5818,178.675,6866.0
2021-08-12 11:50:00,191.88,191.97,191.72,191.91,19541.0,178.675,178.7588,178.526,178.7029,19541.0
2021-08-12 11:55:00,191.91,191.98,191.78,191.81,8461.0,178.7029,178.7681,178.5818,178.6098,8461.0
2021-08-12 12:00:00,191.83,191.93,191.76,191.79,11735.0,178.6284,178.7215,178.5632,178.5912,11735.0
2021-08-12 12:05:00,191.82,191.89,191.78,191.84,17375.0,178.6191,178.6843,178.5818,178.6377,17375.0
2021-08-12 12:10:00,191.84,191.93,191.75,191.89,30758.0,178.6377,178.7215,178.5539,178.6843,30758.0
2021-08-12 12:15:00,191.87,191.88,191.53,191.54,18106.0,178.6656,178.675,178.349,178.3584,18106.0
2021-08-12 12:20:00,191.55,191.57,191.37,191.5,34906.0,178.3677,178.3863,178.2001,178.3211,34906.0
2021-08-12 12:25:00,191.54,191.71,191.44,191.7,13320.0,178.3584,178.5167,178.2652,178.5073,13320.0
2021-08-12 12:30:00,191.7,191.79,191.69,191.74,11096.0,178.5073,178.5912,178.498,178.5446,11096.0
2021-08-12 12:35:00,191.74,191.83,191.73,191.81,11765.0,178.5446,178.6284,178.5353,178.6098,11765.0
2021-08-12 12:40:00,191.81,191.91,191.79,191.83,15558.0,178.6098,178.7029,178.5912,178.6284,15558.0
2021-08-12 12:45:00,191.82,191.83,191.64,191.67,18744.0,178.6191,178.6284,178.4515,178.4794,18744.0
2021-08-12 12:50:00,191.66,191.67,191.57,191.58,16496.0,178.4701,178.4794,178.3863,178.3956,16496.0
2021-08-12 12:55:00,191.59,191.6,191.5,191.59,15383.0,178.4049,178.4142,178.3211,178.4049,15383.0
2021-08-12 13:00:00,191.59,191.59,191.32,191.32,17596.0,178.4049,178.4049,178.1535,178.1535,17596.0
2021-08-12 13:05:00,191.25,191.31,191.08,191.13,26471.0,178.0883,178.1442,177.93,177.9766,26471.0
2021-08-12 13:10:00,191.12,191.16,191.03,191.08,20132.0,177.9673,178.0045,177.8835,177.93,20132.0
2021-08-12 13:15:00,191.09,191.09,190.87,190.89,24809.0,177.9393,177.9393,177.7345,177.7531,24809.0
2021-08-12 13:20:00,190.88,191.06,190.79,191.01,16771.0,177.7438,177.9114,177.66,177.8648,16771.0
2021-08-12 13:25:00,191.02,191.16,190.94,191.15,17135.0,177.8741,178.0045,177.7996,177.9952,17135.0
2021-08-12 13:30:00,191.13,191.22,191.09,191.11,12960.0,177.9766,178.0604,177.9393,177.9579,12960.0
2021-08-12 13:35:00,191.12,191.12,191.0,191.01,7581.0,177.9673,177.9673,177.8555,177.8648,7581.0
2021-08-12 13:40:00,190.99,191.08,190.9,190.91,7352.0,177.8462,177.93,177.7624,177.7717,7352.0
2021-08-12 13:45:00,190.9,190.97,190.81,190.92,19156.0,177.7624,177.8276,177.6786,177.781,19156.0
2021-08-12 13:50:00,190.91,191.34,190.86,191.32,19481.0,177.7717,178.1721,177.7252,178.1535,19481.0
2021-08-12 13:55:00,191.31,191.34,191.15,191.19,42561.0,178.1442,178.1721,177.9952,178.0324,42561.0
2021-08-12 14:00:00,191.15,191.17,191.03,191.06,13137.0,177.9952,178.0138,177.8835,177.9114,13137.0
2021-08-12 14:05:00,191.07,191.31,191.05,191.28,12168.0,177.9207,178.1442,177.9021,178.1162,12168.0
2021-08-12 14:10:00,191.3,191.46,191.25,191.36,21391.0,178.1349,178.2839,178.0883,178.1907,21391.0
2021-08-12 14:15:00,191.39,191.67,191.32,191.67,9362.0,178.2187,178.4794,178.1535,178.4794,9362.0
2021-08-12 14:20:00,191.64,191.64,191.42,191.44,11171.0,178.4515,178.4515,178.2466,178.2652,11171.0
2021-08-12 14:25:00,191.41,191.43,191.35,191.42,6815.0,178.2373,178.2559,178.1814,178.2466,6815.0
2021-08-12 14:30:00,191.4,191.44,191.31,191.4,8776.0,178.228,178.2652,178.1442,178.228,8776.0
2021-08-12 14:35:00,191.38,191.39,191.29,191.31,12844.0,178.2094,178.2187,178.1256,178.1442,12844.0
2021-08-12 14:40:00,191.32,191.32,191.19,191.28,9793.0,178.1535,178.1535,178.0324,178.1162,9793.0
2021-08-12 14:45:00,191.26,191.29,191.18,191.2,7349.0,178.0976,178.1256,178.0231,178.0418,7349.0
2021-08-12 14:50:00,191.22,191.26,191.13,191.26,13324.0,178.0604,178.0976,177.9766,178.0976,13324.0
2021-08-12 14:55:00,191.26,191.35,191.21,191.35,10612.0,178.0976,178.1814,178.0511,178.1814,10612.0
2021-08-12 15:00:00,191.4,191.65,191.39,191.61,20662.0,178.228,178.4608,178.2187,178.4235,20662.0
2021-08-12 15:05:00,191.6,191.87,191.6,191.82,33504.0,178.4142,178.6656,178.4142,178.6191,33504.0
2021-08-12 15:10:00,191.81,191.83,191.73,191.81,35139.0,178.6098,178.6284,178.5353,178.6098,35139.0
2021-08-12 15:15:00,191.8,191.86,191.75,191.75,21892.0,178.6005,178.6563,178.5539,178.5539,21892.0
2021-08-12 15:20:00,191.77,191.79,191.66,191.75,12687.0,178.5725,178.5912,178.4701,178.5539,12687.0
2021-08-12 15:25:00,191.74,191.74,191.63,191.66,19032.0,178.5446,178.5446,178.4422,178.4701,19032.0
2021-08-12 15:30:00,191.65,191.87,191.63,191.87,20141.0,178.4608,178.6656,178.4422,178.6656,20141.0
2021-08-12 15:35:00,191.89,192.27,191.88,192.27,29130.0,178.6843,179.0381,178.675,179.0381,29130.0
2021-08-12 15:40:00,192.27,192.27,191.99,192.05,35783.0,179.0381,179.0381,178.7774,178.8333,35783.0
2021-08-12 15:45:00,192.03,192.24,191.96,192.2,46257.0,178.8146,179.0102,178.7495,178.9729,46257.0
2021-08-12 15:50:00,192.16,192.46,192.1,192.16,78081.0,178.9357,179.215,178.8798,178.9357,78081.0
2021-08-12 15:55:00,192.13,192.15,191.95,192.0,117896.0,178.9078,178.9264,178.7401,178.7867,117896.0
2021-08-13 09:30:00,191.93,191.93,191.09,191.41,43515.0,178.7215,178.7215,177.9393,178.2373,43515.0
2021-08-13 09:35:00,191.4,191.84,191.03,191.84,34746.0,178.228,178.6377,177.8835,178.6377,34746.0
2021-08-13 09:40:00,191.84,192.21,191.84,192.06,31877.0,178.6377,178.9822,178.6377,178.8426,31877.0
2021-08-13 09:45:00,192.1,192.35,191.9,192.16,46160.0,178.8798,179.1126,178.6936,178.9357,46160.0
2021-08-13 09:50:00,192.07,192.13,191.73,191.73,20540.0,178.8519,178.9078,178.5353,178.5353,20540.0
2021-08-13 09:55:00,191.68,192.02,191.68,192.0,36223.0,178.4887,178.8053,178.4887,178.7867,36223.0
2021-08-13 10:00:00,191.97,192.02,191.17,191.22,25572.0,178.7588,178.8053,178.0138,178.0604,25572.0
2021-08-13 10:05:00,191.16,191.16,190.66,190.78,54784.0,178.0045,178.0045,177.5389,177.6507,54784.0
2021-08-13 10:10:00,190.78,190.81,190.17,190.21,30647.0,177.6507,177.6786,177.0826,177.1199,30647.0
2021-08-13 10:15:00,190.17,190.22,189.78,189.81,83666.0,177.0826,177.1292,176.7195,176.7474,83666.0
2021-08-13 10:20:00,189.79,190.35,189.76,190.22,43932.0,176.7288,177.2503,176.7009,177.1292,43932.0
2021-08-13 10:25:00,190.18,190.67,190.14,190.67,54383.0,177.092,177.5482,177.0547,177.5482,54383.0
2021-08-13 10:30:00,190.61,190.67,190.47,190.55,40165.0,177.4924,177.5482,177.362,177.4365,40165.0
2021-08-13 10:35:00,190.53,190.76,190.48,190.62,30186.0,177.4179,177.632,177.3713,177.5017,30186.0
2021-08-13 10:40:00,190.59,190.9,190.54,190.71,24153.0,177.4737,177.7624,177.4272,177.5855,24153.0
2021-08-13 10:45:00,190.72,190.83,190.63,190.7,12209.0,177.5948,177.6972,177.511,177.5762,12209.0
2021-08-13 10:50:00,190.79,191.0,190.53,190.53,11059.0,177.66,177.8555,177.4179,177.4179,11059.0
2021-08-13 10:55:00,190.51,190.52,190.3,190.37,12106.0,177.3992,177.4086,177.2037,177.2689,12106.0
2021-08-13 11:00:00,190.42,190.54,190.17,190.19,14456.0,177.3154,177.4272,177.0826,177.1013,14456.0
2021-08-13 11:05:00,190.21,190.25,190.11,190.25,11102.0,177.1199,177.1571,177.0268,177.1571,11102.0
2021-08-13 11:10:00,190.2,190.29,190.17,190.25,6623.0,177.1106,177.1944,177.0826,177.1571,6623.0
2021-08-13 11:15:00,190.27,190.49,190.25,190.45,14856.0,177.1758,177.3806,177.1571,177.3434,14856.0
2021-08-13 11:20:00,190.48,190.51,190.32,190.37,7917.0,177.3713,177.3992,177.2223,177.2689,7917.0
2021-08-13 11:25:00,190.33,190.46,190.29,190.46,22829.0,177.2316,177.3527,177.1944,177.3527,22829.0
2021-08-13 11:30:00,190.44,190.5,190.37,190.41,8979.0,177.3341,177.3899,177.2689,177.3061,8979.0
2021-08-13 11:35:00,190.42,190.58,190.37,190.48,13746.0,177.3154,177.4644,177.2689,177.3713,13746.0
2021-08-13 11:40:00,190.49,190.58,190.43,190.53,10059.0,177.3806,177.4644,177.3247,177.4179,10059.0
2021-08-13 11:45:00,190.54,190.73,190.52,190.67,21106.0,177.4272,177.6041,177.4086,177.5482,21106.0
2021-08-13 11:50:00,190.68,190.83,190.65,190.77,12079.0,177.5575,177.6972,177.5296,177.6413,12079.0
2021-08-13 11:55:00,190.77,190.78,190.67,190.75,9254.0,177.6413,177.6507,177.5482,177.6227,9254.0
2021-08-13 12:00:00,190.75,190.91,190.74,190.87,10750.0,177.6227,177.7717,177.6134,177.7345,10750.0
2021-08-13 12:05:00,190.88,190.88,190.73,190.81,17619.0,177.7438,177.7438,177.6041,177.6786,17619.0
2021-08-13 12:10:00,190.81,191.06,190.79,191.05,28778.0,177.6786,177.9114,177.66,177.9021,28778.0
2021-08-13 12:15:00,191.02,191.04,190.88,190.96,10870.0,177.8741,177.8928,177.7438,177.8183,10870.0
2021-08-13 12:20:00,190.96,191.31,190.96,191.29,43333.0,177.8183,178.1442,177.8183,178.1256,43333.0
2021-08-13 12:25:00,191.29,191.44,191.28,191.35,7005.0,178.1256,178.2652,178.1162,178.1814,7005.0
2021-08-13 12:30:00,191.37,191.45,191.27,191.45,8213.0,178.2001,178.2746,178.1069,178.2746,8213.0
2021-08-13 12:35:00,191.45,191.6,191.38,191.59,13195.0,178.2746,178.4142,178.2094,178.4049,13195.0
2021-08-13 12:40:00,191.59,191.69,191.58,191.68,24509.0,178.4049,178.498,178.3956,178.4887,24509.0
2021-08-13 12:45:00,191.67,191.67,191.59,191.59,6791.0,178.4794,178.4794,178.4049,178.4049,6791.0
2021-08-13 12:50:00,191.59,191.59,191.51,191.52,7186.0,178.4049,178.4049,178.3304,178.3397,7186.0
2021-08-13 12:55:00,191.54,191.59,191.43,191.43,7802.0,178.3584,178.4049,178.2559,178.2559,7802.0
2021-08-13 13:00:00,191.4,191.4,191.15,191.15,9262.0,178.228,178.228,177.9952,177.9952,9262.0
2021-08-13 13:05:00,191.19,191.21,191.1,191.19,9810.0,178.0324,178.0511,177.9486,178.0324,9810.0
2021-08-13 13:10:00,191.14,191.14,190.92,190.95,5508.0,177.9859,177.9859,177.781,177.809,5508.0
2021-08-13 13:15:00,190.93,190.97,190.85,190.91,9411.0,177.7903,177.8276,177.7158,177.7717,9411.0
2021-08-13 13:20:00,190.93,190.96,190.86,190.89,6381.0,177.7903,177.8183,177.7252,177.7531,6381.0
2021-08-13 13:25:00,190.9,190.94,190.83,190.85,5088.0,177.7624,177.7996,177.6972,177.7158,5088.0
2021-08-13 13:30:00,190.81,190.82,190.68,190.71,8696.0,177.6786,177.6879,177.5575,177.5855,8696.0
2021-08-13 13:35:00,190.67,190.7,190.58,190.65,16304.0,177.5482,177.5762,177.4644,177.5296,16304.0
2021-08-13 13:40:00,190.66,190.8,190.66,190.71,8952.0,177.5389,177.6693,177.5389,177.5855,8952.0
2021-08-13 13:45:00,190.73,190.86,190.66,190.84,8673.0,177.6041,177.7252,177.5389,177.7065,8673.0
2021-08-13 13:50:00,190.87,190.9,190.75,190.85,7952.0,177.7345,177.7624,177.6227,177.7158,7952.0
2021-08-13 13:55:00,190.87,190.93,190.79,190.79,6948.0,177.7345,177.7903,177.66,177.66,6948.0
2021-08-13 14:00:00,190.77,190.89,190.76,190.87,8175.0,177.6413,177.7531,177.632,177.7345,8175.0
2021-08-13 14:05:00,190.88,190.93,190.8,190.82,9499.0,177.7438,177.7903,177.6693,177.6879,9499.0
2021-08-13 14:10:00,190.85,190.96,190.81,190.94,11563.0,177.7158,177.8183,177.6786,177.7996,11563.0
2021-08-13 14:15:00,190.96,191.02,190.77,190.83,9319.0,177.8183,177.8741,177.6413,177.6972,9319.0
2021-08-13 14:20:00,190.83,190.85,190.71,190.74,8632.0,177.6972,177.7158,177.5855,177.6134,8632.0
2021-08-13 14:25:00,190.72,190.78,190.68,190.78,9964.0,177.5948,177.6507,177.5575,177.6507,9964.0
2021-08-13 14:30:00,190.77,190.86,190.73,190.8,9896.0,177.6413,177.7252,177.6041,177.6693,9896.0
2021-08-13 14:35:00,190.8,190.85,190.63,190.64,12456.0,177.6693,177.7158,177.511,177.5203,12456.0
2021-08-13 14:40:00,190.66,190.66,190.48,190.52,10311.0,177.5389,177.5389,177.3713,177.4086,10311.0
2021-08-13 14:45:00,190.49,190.54,190.46,190.5,11510.0,177.3806,177.4272,177.3527,177.3899,11510.0
2021-08-13 14:50:00,190.48,190.52,190.43,190.49,7832.0,177.3713,177.4086,177.3247,177.3806,7832.0
2021-08-13 14:55:00,190.5,190.59,190.43,190.44,13353.0,177.3899,177.4737,177.3247,177.3341,13353.0
2021-08-13 15:00:00,190.44,190.52,190.41,190.46,11325.0,177.3341,177.4086,177.3061,177.3527,11325.0
2021-08-13 15:05:00,190.44,190.56,190.4,190.56,17504.0,177.3341,177.4458,177.2968,177.4458,17504.0
2021-08-13 15:10:00,190.56,190.62,190.49,190.57,10622.0,177.4458,177.5017,177.3806,177.4551,10622.0
2021-08-13 15:15:00,190.57,190.57,190.37,190.54,17738.0,177.4551,177.4551,177.2689,177.4272,17738.0
2021-08-13 15:20:00,190.54,190.73,190.53,190.71,9242.0,177.4272,177.6041,177.4179,177.5855,9242.0
2021-08-13 15:25:00,190.7,190.74,190.59,190.59,7660.0,177.5762,177.6134,177.4737,177.4737,7660.0
2021-08-13 15:30:00,190.53,190.57,190.46,190.54,14858.0,177.4179,177.4551,177.3527,177.4272,14858.0
2021-08-13 15:35:00,190.57,190.73,190.57,190.73,22182.0,177.4551,177.6041,177.4551,177.6041,22182.0
2021-08-13 15:40:00,190.72,190.73,190.41,190.42,26866.0,177.5948,177.6041,177.3061,177.3154,26866.0
2021-08-13 15:45:00,190.42,190.48,190.33,190.38,35625.0,177.3154,177.3713,177.2316,177.2782,35625.0
2021-08-13 15:50:00,190.39,190.48,190.3,190.33,49113.0,177.2875,177.3713,177.2037,177.2316,49113.0
2021-08-13 15:55:00,190.36,190.54,190.28,190.51,106227.0,177.2596,177.4272,177.1851,177.3992,106227.0
2021-08-16 09:30:00,189.94,190.45,189.38,189.46,66839.0,176.8685,177.3434,176.347,176.4215,66839.0
2021-08-16 09:35:00,189.37,189.49,189.21,189.34,21478.0,176.3377,176.4494,176.1887,176.3098,21478.0
2021-08-16 09:40:00,189.42,190.03,189.38,190.03,19250.0,176.3843,176.9523,176.347,176.9523,19250.0
2021-08-16 09:45:00,190.0,190.04,189.54,189.8,21677.0,176.9243,176.9616,176.496,176.7381,21677.0
2021-08-16 09:50:00,189.79,189.86,189.14,189.32,43119.0,176.7288,176.794,176.1235,176.2911,43119.0
2021-08-16 09:55:00,189.32,189.74,189.3,189.7,30311.0,176.2911,176.6822,176.2725,176.645,30311.0
2021-08-16 10:00:00,189.7,190.75,189.46,190.48,29812.0,176.645,177.6227,176.4215,177.3713,29812.0
2021-08-16 10:05:00,190.49,191.47,190.48,191.34,29404.0,177.3806,178.2932,177.3713,178.1721,29404.0
2021-08-16 10:10:00,191.31,191.81,191.03,191.78,42393.0,178.1442,178.6098,177.8835,178.5818,42393.0
2021-08-16 10:15:00,191.78,192.17,191.52,192.11,53515.0,178.5818,178.945,178.3397,178.8891,53515.0
2021-08-16 10:20:00,192.08,192.3,191.69,192.2,36916.0,178.8612,179.0661,178.498,178.9729,36916.0
2021-08-16 10:25:00,192.22,192.44,191.91,192.38,34853.0,178.9916,179.1964,178.7029,179.1405,34853.0
2021-08-16 10:30:00,192.38,192.63,192.32,192.41,27746.0,179.1405,179.3733,179.0847,179.1685,27746.0
2021-08-16 10:35:00,192.38,192.98,192.37,192.96,25481.0,179.1405,179.6993,179.1312,179.6806,25481.0
2021-08-16 10:40:00,193.0,193.0,192.72,192.83,26993.0,179.7179,179.7179,179.4571,179.5596,26993.0
2021-08-16 10:45:00,192.8,192.94,192.68,192.75,33344.0,179.5316,179.662,179.4199,179.4851,33344.0
2021-08-16 10:50:00,192.73,192.79,192.27,192.5,35310.0,179.4665,179.5223,179.0381,179.2523,35310.0
2021-08-16 10:55:00,192.51,192.7,192.34,192.51,30104.0,179.2616,179.4385,179.1033,179.2616,30104.0
2021-08-16 11:00:00,192.51,192.81,192.25,192.28,36677.0,179.2616,179.541,179.0195,179.0474,36677.0
2021-08-16 11:05:00,192.28,192.31,192.01,192.03,32446.0,179.0474,179.0754,178.796,178.8146,32446.0
2021-08-16 11:10:00,192.03,192.22,191.95,192.22,32394.0,178.8146,178.9916,178.7401,178.9916,32394.0
2021-08-16 11:15:00,192.23,192.55,192.17,192.47,44077.0,179.0009,179.2988,178.945,179.2244,44077.0
2021-08-16 11:20:00,192.47,192.6,192.45,192.53,28098.0,179.2244,179.3454,179.2057,179.2802,28098.0
2021-08-16 11:25:00,192.53,192.7,192.46,192.51,22105.0,179.2802,179.4385,179.215,179.2616,22105.0
2021-08-16 11:30:00,192.48,192.49,192.17,192.21,28477.0,179.2337,179.243,178.945,178.9822,28477.0
2021-08-16 11:35:00,192.19,192.48,192.12,192.46,22403.0,178.9636,179.2337,178.8984,179.215,22403.0
2021-08-16 11:40:00,192.5,192.59,192.35,192.35,13200.0,179.2523,179.3361,179.1126,179.1126,13200.0
2021-08-16 11:45:00,192.35,192.46,192.35,192.37,13465.0,179.1126,179.215,179.1126,179.1312,13465.0
2021-08-16 11:50:00,192.38,192.56,192.37,192.49,15631.0,179.1405,179.3082,179.1312,179.243,15631.0
2021-08-16 11:55:00,192.49,192.55,192.34,192.34,12245.0,179.243,179.2988,179.1033,179.1033,12245.0
2021-08-16 12:00:00,192.35,192.4,192.21,192.21,13932.0,179.1126,179.1592,178.9822,178.9822,13932.0
2021-08-16 12:05:00,192.22,192.29,192.09,192.18,13199.0,178.9916,179.0567,178.8705,178.9543,13199.0
2021-08-16 12:10:00,192.16,192.17,191.96,192.12,15396.0,178.9357,178.945,178.7495,178.8984,15396.0
2021-08-16 12:15:00,192.11,192.34,192.07,192.28,10640.0,178.8891,179.1033,178.8519,179.0474,10640.0
2021-08-16 12:20:00,192.29,192.51,192.29,192.51,10169.0,179.0567,179.2616,179.0567,179.2616,10169.0
2021-08-16 12:25:00,192.51,192.72,192.49,192.61,16965.0,179.2616,179.4571,179.243,179.3547,16965.0
2021-08-16 12:30:00,192.61,192.61,192.5,192.5,19144.0,179.3547,179.3547,179.2523,179.2523,19144.0
2021-08-16 12:35:00,192.5,192.72,192.39,192.69,15258.0,179.2523,179.4571,179.1499,179.4292,15258.0
2021-08-16 12:40:00,192.69,192.8,192.65,192.8,10966.0,179.4292,179.5316,179.392,179.5316,10966.0
2021-08-16 12:45:00,192.83,192.83,192.72,192.81,15070.0,179.5596,179.5596,179.4571,179.541,15070.0
2021-08-16 12:50:00,192.83,193.09,192.78,193.06,21650.0,179.5596,179.8017,179.513,179.7738,21650.0
2021-08-16 12:55:00,193.06,193.11,192.9,193.03,24491.0,179.7738,179.8203,179.6248,179.7458,24491.0
2021-08-16 13:00:00,193.04,193.08,192.81,192.83,17174.0,179.7551,179.7924,179.541,179.5596,17174.0
2021-08-16 13:05:00,192.86,192.88,192.71,192.75,9908.0,179.5875,179.6061,179.4478,179.4851,9908.0
2021-08-16 13:10:00,192.75,192.82,192.69,192.79,15264.0,179.4851,179.5503,179.4292,179.5223,15264.0
2021-08-16 13:15:00,192.81,192.84,192.67,192.8,12629.0,179.541,179.5689,179.4106,179.5316,12629.0
2021-08-16 13:20:00,192.81,192.81,192.66,192.71,14963.0,179.541,179.541,179.4013,179.4478,14963.0
2021-08-16 13:25:00,192.72,192.9,192.72,192.86,16280.0,179.4571,179.6248,179.4571,179.5875,16280.0
2021-08-16 13:30:00,192.85,192.95,192.79,192.83,12814.0,179.5782,179.6713,179.5223,179.5596,12814.0
2021-08-16 13:35:00,192.78,193.07,192.78,193.07,12686.0,179.513,179.7831,179.513,179.7831,12686.0
2021-08-16 13:40:00,193.05,193.05,192.87,192.96,15851.0,179.7644,179.7644,179.5968,179.6806,15851.0
2021-08-16 13:45:00,192.98,192.98,192.6,192.73,23630.0,179.6993,179.6993,179.3454,179.4665,23630.0
2021-08-16 13:50:00,192.75,192.88,192.68,192.81,14534.0,179.4851,179.6061,179.4199,179.541,14534.0
2021-08-16 13:55:00,192.8,192.87,192.74,192.86,10537.0,179.5316,179.5968,179.4758,179.5875,10537.0
2021-08-16 14:00:00,192.86,192.86,192.65,192.7,17683.0,179.5875,179.5875,179.392,179.4385,17683.0
2021-08-16 14:05:00,192.7,192.85,192.61,192.81,14256.0,179.4385,179.5782,179.3547,179.541,14256.0
2021-08-16 14:10:00,192.78,192.85,192.65,192.73,12497.0,179.513,179.5782,179.392,179.4665,12497.0
2021-08-16 14:15:00,192.7,192.75,192.6,192.74,12043.0,179.4385,179.4851,179.3454,179.4758,12043.0
2021-08-16 14:20:00,192.74,192.78,192.57,192.62,14249.0,179.4758,179.513,179.3175,179.364,14249.0
2021-08-16 14:25:00,192.63,192.63,192.47,192.59,10737.0,179.3733,179.3733,179.2244,179.3361,10737.0
2021-08-16 14:30:00,192.59,192.87,192.58,192.82,17514.0,179.3361,179.5968,179.3268,179.5503,17514.0
2021-08-16 14:35:00,192.82,192.94,192.76,192.92,11475.0,179.5503,179.662,179.4944,179.6434,11475.0
2021-08-16 14:40:00,192.92,193.13,192.92,193.12,14866.0,179.6434,179.8389,179.6434,179.8296,14866.0
2021-08-16 14:45:00,193.13,193.35,193.1,193.34,24386.0,179.8389,180.0438,179.811,180.0345,24386.0
2021-08-16 14:50:00,193.34,193.57,193.32,193.55,18476.0,180.0345,180.2487,180.0159,180.23,18476.0
2021-08-16 14:55:00,193.56,193.67,193.51,193.57,31214.0,180.2393,180.3418,180.1928,180.2487,31214.0
2021-08-16 15:00:00,193.57,193.58,193.46,193.53,20801.0,180.2487,180.258,180.1462,180.2114,20801.0
2021-08-16 15:05:00,193.53,193.55,193.42,193.44,18603.0,180.2114,180.23,180.109,180.1276,18603.0
2021-08-16 15:10:00,193.43,193.78,193.43,193.74,19286.0,180.1183,180.4442,180.1183,180.407,19286.0
2021-08-16 15:15:00,193.73,193.86,193.73,193.8,19922.0,180.3976,180.5187,180.3976,180.4628,19922.0
2021-08-16 15:20:00,193.79,193.89,193.7,193.71,26831.0,180.4535,180.5466,180.3697,180.379,26831.0
2021-08-16 15:25:00,193.71,193.72,193.51,193.56,25898.0,180.379,180.3883,180.1928,180.2393,25898.0
2021-08-16 15:30:00,193.54,193.54,193.29,193.38,39704.0,180.2207,180.2207,179.9879,180.0717,39704.0
2021-08-16 15:35:00,193.36,193.38,192.93,192.95,37607.0,180.0531,180.0717,179.6527,179.6713,37607.0
2021-08-16 15:40:00,192.95,192.97,192.41,192.52,93898.0,179.6713,179.6899,179.1685,179.2709,93898.0
2021-08-16 15:45:00,192.52,193.08,192.51,192.92,62127.0,179.2709,179.7924,179.2616,179.6434,62127.0
2021-08-16 15:50:00,192.95,193.08,192.77,193.07,98074.0,179.6713,179.7924,179.5037,179.7831,98074.0
2021-08-16 15:55:00,193.09,193.69,193.06,193.47,279283.0,179.8017,180.3604,179.7738,180.1555,279283.0
2021-08-17 09:30:00,187.43,187.85,185.65,185.8,385852.0,174.5312,174.9223,172.8737,173.0134,385852.0
2021-08-17 09:35:00,185.87,185.98,184.64,185.16,191452.0,173.0786,173.181,171.9332,172.4174,191452.0
2021-08-17 09:40:00,185.09,185.41,184.65,185.35,113549.0,172.3522,172.6502,171.9425,172.5943,113549.0
2021-08-17 09:45:00,185.39,186.1,185.04,185.81,149562.0,172.6316,173.2927,172.3057,173.0227,149562.0
2021-08-17 09:50:00,185.72,185.82,184.1,184.57,177971.0,172.9389,173.032,171.4304,171.868,177971.0
2021-08-17 09:55:00,184.56,184.59,183.71,184.0,170573.0,171.8587,171.8867,171.0672,171.3373,170573.0
2021-08-17 10:00:00,183.92,183.92,183.11,183.76,131888.0,171.2628,171.2628,170.5085,171.1138,131888.0
2021-08-17 10:05:00,183.77,183.91,183.31,183.43,118643.0,171.1231,171.2534,170.6947,170.8065,118643.0
2021-08-17 10:10:00,183.42,184.62,183.42,184.46,83578.0,170.7972,171.9146,170.7972,171.7656,83578.0
2021-08-17 10:15:00,184.46,184.62,183.96,184.1,111739.0,171.7656,171.9146,171.3,171.4304,111739.0
2021-08-17 10:20:00,184.15,184.6,184.15,184.21,75491.0,171.4769,171.896,171.4769,171.5328,75491.0
2021-08-17 10:25:00,184.17,184.5,184.1,184.26,74393.0,171.4956,171.8028,171.4304,171.5794,74393.0
2021-08-17 10:30:00,184.23,184.26,183.63,183.65,78281.0,171.5514,171.5794,170.9927,171.0113,78281.0
2021-08-17 10:35:00,183.63,183.67,183.17,183.21,62469.0,170.9927,171.03,170.5644,170.6016,62469.0
2021-08-17 10:40:00,183.19,183.52,182.87,183.3,72309.0,170.583,170.8903,170.285,170.6854,72309.0
2021-08-17 10:45:00,183.26,183.39,182.86,183.28,57252.0,170.6482,170.7692,170.2757,170.6668,57252.0
2021-08-17 10:50:00,183.22,183.28,182.9,183.0,50584.0,170.6109,170.6668,170.313,170.4061,50584.0
2021-08-17 10:55:00,183.02,183.03,182.66,182.87,57280.0,170.4247,170.434,170.0895,170.285,57280.0
2021-08-17 11:00:00,182.86,183.09,182.74,182.9,64960.0,170.2757,170.4899,170.164,170.313,64960.0
2021-08-17 11:05:00,182.93,183.47,182.63,183.47,58187.0,170.3409,170.8437,170.0615,170.8437,58187.0
2021-08-17 11:10:00,183.49,183.54,182.86,183.06,52969.0,170.8624,170.9089,170.2757,170.4619,52969.0
2021-08-17 11:15:00,183.03,183.33,182.89,183.22,24404.0,170.434,170.7134,170.3036,170.6109,24404.0
2021-08-17 11:20:00,183.18,183.3,182.94,182.94,35737.0,170.5737,170.6854,170.3502,170.3502,35737.0
2021-08-17 11:25:00,182.99,182.99,182.52,182.84,37625.0,170.3968,170.3968,169.9591,170.2571,37625.0
2021-08-17 11:30:00,182.79,183.05,182.6,182.97,34473.0,170.2105,170.4526,170.0336,170.3781,34473.0
2021-08-17 11:35:00,183.01,183.02,182.7,182.9,55589.0,170.4154,170.4247,170.1267,170.313,55589.0
2021-08-17 11:40:00,182.91,183.2,182.81,182.93,54497.0,170.3223,170.5923,170.2291,170.3409,54497.0
2021-08-17 11:45:00,182.91,183.04,182.68,182.8,48023.0,170.3223,170.4433,170.1081,170.2198,48023.0
2021-08-17 11:50:00,182.79,183.42,182.79,183.24,58213.0,170.2105,170.7972,170.2105,170.6296,58213.0
2021-08-17 11:55:00,183.2,183.2,182.66,182.83,51516.0,170.5923,170.5923,170.0895,170.2478,51516.0
2021-08-17 12:00:00,182.8,183.55,182.55,183.43,89832.0,170.2198,170.9182,169.987,170.8065,89832.0
2021-08-17 12:05:00,183.41,183.67,183.04,183.11,39483.0,170.7879,171.03,170.4433,170.5085,39483.0
2021-08-17 12:10:00,183.12,183.27,183.05,183.05,33501.0,170.5178,170.6575,170.4526,170.4526,33501.0
2021-08-17 12:15:00,183.05,183.51,182.98,183.44,41851.0,170.4526,170.881,170.3874,170.8158,41851.0
2021-08-17 12:20:00,183.46,183.61,183.31,183.57,40634.0,170.8344,170.9741,170.6947,170.9368,40634.0
2021-08-17 12:25:00,183.56,183.62,183.42,183.46,37267.0,170.9275,170.9834,170.7972,170.8344,37267.0
2021-08-17 12:30:00,183.45,183.45,183.07,183.19,58275.0,170.8251,170.8251,170.4713,170.583,58275.0
2021-08-17 12:35:00,183.17,183.18,182.62,182.69,24272.0,170.5644,170.5737,170.0522,170.1174,24272.0
2021-08-17 12:40:00,182.69,183.03,182.69,182.92,31176.0,170.1174,170.434,170.1174,170.3316,31176.0
2021-08-17 12:45:00,182.94,182.96,182.33,182.51,49399.0,170.3502,170.3688,169.7822,169.9498,49399.0
2021-08-17 12:50:00,182.54,182.87,182.41,182.69,44365.0,169.9777,170.285,169.8567,170.1174,44365.0
2021-08-17 12:55:00,182.68,182.7,182.46,182.58,42133.0,170.1081,170.1267,169.9032,170.015,42133.0
2021-08-17 13:00:00,182.56,183.28,182.53,183.28,83535.0,169.9964,170.6668,169.9684,170.6668,83535.0
2021-08-17 13:05:00,183.27,183.47,183.12,183.41,57175.0,170.6575,170.8437,170.5178,170.7879,57175.0
2021-08-17 13:10:00,183.41,183.61,183.35,183.4,86771.0,170.7879,170.9741,170.732,170.7785,86771.0
2021-08-17 13:15:00,183.38,183.38,182.94,183.05,39688.0,170.7599,170.7599,170.3502,170.4526,39688.0
2021-08-17 13:20:00,183.05,183.17,182.83,182.89,24519.0,170.4526,170.5644,170.2478,170.3036,24519.0
2021-08-17 13:25:00,182.93,183.4,182.86,183.4,53913.0,170.3409,170.7785,170.2757,170.7785,53913.0
2021-08-17 13:30:00,183.42,183.42,183.27,183.41,49429.0,170.7972,170.7972,170.6575,170.7879,49429.0
2021-08-17 13:35:00,183.38,183.45,183.03,183.05,32193.0,170.7599,170.8251,170.434,170.4526,32193.0
2021-08-17 13:40:00,183.05,183.12,182.88,183.08,22465.0,170.4526,170.5178,170.2943,170.4806,22465.0
2021-08-17 13:45:00,183.05,183.1,182.88,182.95,22536.0,170.4526,170.4992,170.2943,170.3595,22536.0
2021-08-17 13:50:00,182.98,183.19,182.96,183.11,35133.0,170.3874,170.583,170.3688,170.5085,35133.0
2021-08-17 13:55:00,183.12,183.15,182.95,183.03,23802.0,170.5178,170.5458,170.3595,170.434,23802.0
2021-08-17 14:00:00,183.01,183.28,182.92,183.12,33791.0,170.4154,170.6668,170.3316,170.5178,33791.0
2021-08-17 14:05:00,183.12,183.13,182.96,182.97,35594.0,170.5178,170.5271,170.3688,170.3781,35594.0
2021-08-17 14:10:00,183.0,183.13,182.94,183.12,22545.0,170.4061,170.5271,170.3502,170.5178,22545.0
2021-08-17 14:15:00,183.13,183.35,182.93,183.05,51946.0,170.5271,170.732,170.3409,170.4526,51946.0
2021-08-17 14:20:00,183.0,183.11,182.93,183.05,26040.0,170.4061,170.5085,170.3409,170.4526,26040.0
2021-08-17 14:25:00,183.08,183.1,182.75,182.77,31484.0,170.4806,170.4992,170.1733,170.1919,31484.0
2021-08-17 14:30:00,182.76,182.79,182.42,182.44,41946.0,170.1826,170.2105,169.866,169.8846,41946.0
2021-08-17 14:35:00,182.44,182.44,182.22,182.4,34505.0,169.8846,169.8846,169.6798,169.8474,34505.0
2021-08-17 14:40:00,182.41,182.59,182.26,182.59,32821.0,169.8567,170.0243,169.717,170.0243,32821.0
2021-08-17 14:45:00,182.57,182.76,182.43,182.75,45731.0,170.0057,170.1826,169.8753,170.1733,45731.0
2021-08-17 14:50:00,182.77,182.83,182.46,182.55,72561.0,170.1919,170.2478,169.9032,169.987,72561.0
2021-08-17 14:55:00,182.55,183.0,182.54,182.94,57347.0,169.987,170.4061,169.9777,170.3502,57347.0
2021-08-17 15:00:00,182.97,183.18,182.93,182.96,59102.0,170.3781,170.5737,170.3409,170.3688,59102.0
2021-08-17 15:05:00,182.96,182.97,182.66,182.86,52949.0,170.3688,170.3781,170.0895,170.2757,52949.0
2021-08-17 15:10:00,182.84,182.9,182.64,182.75,56842.0,170.2571,170.313,170.0708,170.1733,56842.0
2021-08-17 15:15:00,182.74,182.81,182.57,182.6,40276.0,170.164,170.2291,170.0057,170.0336,40276.0
2021-08-17 15:20:00,182.59,182.84,182.54,182.59,59323.0,170.0243,170.2571,169.9777,170.0243,59323.0
2021-08-17 15:25:00,182.59,182.75,182.5,182.71,68282.0,170.0243,170.1733,169.9405,170.136,68282.0
2021-08-17 15:30:00,182.69,182.92,182.51,182.53,61706.0,170.1174,170.3316,169.9498,169.9684,61706.0
2021-08-17 15:35:00,182.53,182.76,182.41,182.45,81117.0,169.9684,170.1826,169.8567,169.8939,81117.0
2021-08-17 15:40:00,182.45,182.55,182.26,182.41,83797.0,169.8939,169.987,169.717,169.8567,83797.0
2021-08-17 15:45:00,182.41,182.72,182.41,182.46,107719.0,169.8567,170.1453,169.8567,169.9032,107719.0
2021-08-17 15:50:00,182.48,182.89,182.46,182.56,157466.0,169.9219,170.3036,169.9032,169.9964,157466.0
2021-08-17 15:55:00,182.54,182.71,182.08,182.26,441088.0,169.9777,170.136,169.5494,169.717,441088.0
2021-08-18 09:30:00,189.25,191.73,188.5,191.52,689704.0,176.226,178.5353,175.5276,178.3397,689704.0
2021-08-18 09:35:00,191.62,194.83,191.47,193.43,708857.0,178.4329,181.4219,178.2932,180.1183,708857.0
2021-08-18 09:40:00,193.5,197.35,193.32,195.63,595447.0,180.1835,183.7685,180.0159,182.1669,595447.0
2021-08-18 09:45:00,195.58,197.12,195.05,196.8,384809.0,182.1203,183.5543,181.6268,183.2564,384809.0
2021-08-18 09:50:00,197.0,198.76,196.37,198.18,468831.0,183.4426,185.0815,182.856,184.5414,468831.0
2021-08-18 09:55:00,198.2,199.26,197.51,197.7,510865.0,184.56,185.5471,183.9175,184.0944,510865.0
2021-08-18 10:00:00,197.9,199.84,197.33,199.68,507774.0,184.2807,186.0872,183.7499,185.9382,507774.0
2021-08-18 10:05:00,199.72,200.83,199.25,200.7,460818.0,185.9754,187.009,185.5378,186.888,460818.0
2021-08-18 10:10:00,200.73,201.75,200.21,200.21,428233.0,186.9159,187.8657,186.4317,186.4317,428233.0
2021-08-18 10:15:00,200.33,202.47,200.32,202.34,385635.0,186.5434,188.5362,186.5341,188.4151,385635.0
2021-08-18 10:20:00,202.34,203.72,202.2,203.31,453407.0,188.4151,189.7001,188.2847,189.3184,453407.0
2021-08-18 10:25:00,203.26,203.27,201.1,201.25,389358.0,189.2718,189.2811,187.2604,187.4001,389358.0
2021-08-18 10:30:00,201.3,202.85,201.25,202.67,250965.0,187.4467,188.89,187.4001,188.7224,250965.0
2021-08-18 10:35:00,202.66,203.18,201.33,201.7,294510.0,188.7131,189.1973,187.4746,187.8192,294510.0
2021-08-18 10:40:00,201.74,202.54,201.11,201.31,206087.0,187.8564,188.6013,187.2698,187.456,206087.0
2021-08-18 10:45:00,201.34,201.34,200.53,200.64,217622.0,187.4839,187.4839,186.7297,186.8321,217622.0
2021-08-18 10:50:00,200.63,201.67,200.53,201.12,148579.0,186.8228,187.7912,186.7297,187.2791,148579.0
2021-08-18 10:55:00,201.12,201.15,200.06,200.22,176947.0,187.2791,187.307,186.292,186.441,176947.0
2021-08-18 11:00:00,200.25,200.39,198.89,199.07,300937.0,186.4689,186.5993,185.2025,185.3701,300937.0
2021-08-18 11:05:00,199.13,200.84,199.12,200.63,216092.0,185.426,187.0183,185.4167,186.8228,216092.0
2021-08-18 11:10:00,200.68,201.26,200.48,200.92,181985.0,186.8693,187.4094,186.6831,187.0928,181985.0
2021-08-18 11:15:00,200.93,201.8,200.63,201.54,157216.0,187.1021,187.9123,186.8228,187.6702,157216.0
2021-08-18 11:20:00,201.54,201.54,199.88,199.94,151884.0,187.6702,187.6702,186.1244,186.1803,151884.0
2021-08-18 11:25:00,199.94,200.81,199.91,200.81,78783.0,186.1803,186.9904,186.1523,186.9904,78783.0
2021-08-18 11:30:00,200.84,201.42,200.23,200.23,107884.0,187.0183,187.5584,186.4503,186.4503,107884.0
2021-08-18 11:35:00,200.16,200.76,199.96,200.55,76087.0,186.3851,186.9438,186.1989,186.7483,76087.0
2021-08-18 11:40:00,200.59,201.3,200.51,200.77,77421.0,186.7855,187.4467,186.711,186.9532,77421.0
2021-08-18 11:45:00,200.81,201.47,200.8,201.16,92827.0,186.9904,187.605,186.9811,187.3163,92827.0
2021-08-18 11:50:00,201.24,201.49,200.56,200.69,90993.0,187.3908,187.6236,186.7576,186.8787,90993.0
2021-08-18 11:55:00,200.63,201.08,200.35,200.43,53975.0,186.8228,187.2418,186.5621,186.6366,53975.0
2021-08-18 12:00:00,200.4,200.75,200.01,200.69,74384.0,186.6086,186.9345,186.2455,186.8787,74384.0
2021-08-18 12:05:00,200.71,201.07,200.54,201.01,36348.0,186.8973,187.2325,186.739,187.1766,36348.0
2021-08-18 12:10:00,201.01,201.03,200.61,200.68,62937.0,187.1766,187.1953,186.8042,186.8693,62937.0
2021-08-18 12:15:00,200.66,200.99,200.53,200.58,55320.0,186.8507,187.158,186.7297,186.7762,55320.0
2021-08-18 12:20:00,200.61,201.01,200.3,200.3,39172.0,186.8042,187.1766,186.5155,186.5155,39172.0
2021-08-18 12:25:00,200.27,200.69,200.01,200.14,63222.0,186.4876,186.8787,186.2455,186.3665,63222.0
2021-08-18 12:30:00,200.17,200.31,199.53,200.02,143746.0,186.3944,186.5248,185.7985,186.2548,143746.0
2021-08-18 12:35:00,199.99,200.94,199.99,200.86,102140.0,186.2268,187.1115,186.2268,187.037,102140.0
2021-08-18 12:40:00,200.86,200.96,200.65,200.87,90478.0,187.037,187.1301,186.8414,187.0463,90478.0
2021-08-18 12:45:00,200.93,201.04,200.55,200.88,46444.0,187.1021,187.2046,186.7483,187.0556,46444.0
2021-08-18 12:50:00,200.82,201.11,200.45,201.01,50442.0,186.9997,187.2698,186.6552,187.1766,50442.0
2021-08-18 12:55:00,201.01,201.2,200.77,200.89,52252.0,187.1766,187.3536,186.9532,187.0649,52252.0
2021-08-18 13:00:00,200.89,201.33,200.84,201.12,44086.0,187.0649,187.4746,187.0183,187.2791,44086.0
2021-08-18 13:05:00,201.14,201.18,200.77,201.02,33942.0,187.2977,187.3349,186.9532,187.1859,33942.0
2021-08-18 13:10:00,201.02,201.36,200.94,201.11,50275.0,187.1859,187.5026,187.1115,187.2698,50275.0
2021-08-18 13:15:00,201.1,201.43,201.02,201.08,29653.0,187.2604,187.5677,187.1859,187.2418,29653.0
2021-08-18 13:20:00,201.05,201.37,201.03,201.12,25538.0,187.2139,187.5119,187.1953,187.2791,25538.0
2021-08-18 13:25:00,201.08,201.29,200.95,201.29,26828.0,187.2418,187.4374,187.1208,187.4374,26828.0
2021-08-18 13:30:00,201.28,201.77,201.21,201.7,83370.0,187.4281,187.8843,187.3629,187.8192,83370.0
2021-08-18 13:35:00,201.67,201.91,201.28,201.37,80915.0,187.7912,188.0147,187.4281,187.5119,80915.0
2021-08-18 13:40:00,201.4,201.62,201.24,201.28,40240.0,187.5398,187.7447,187.3908,187.4281,40240.0
2021-08-18 13:45:00,201.25,201.51,201.17,201.43,40880.0,187.4001,187.6422,187.3256,187.5677,40880.0
2021-08-18 13:50:00,201.4,201.66,201.37,201.56,42663.0,187.5398,187.7819,187.5119,187.6888,42663.0
2021-08-18 13:55:00,201.53,201.61,201.31,201.46,32150.0,187.6609,187.7353,187.456,187.5957,32150.0
2021-08-18 14:00:00,201.42,202.02,201.42,201.99,91594.0,187.5584,188.1171,187.5584,188.0892,91594.0
2021-08-18 14:05:00,202.0,202.01,201.66,201.89,50400.0,188.0985,188.1078,187.7819,187.9961,50400.0
2021-08-18 14:10:00,201.92,202.0,200.89,201.05,70347.0,188.024,188.0985,187.0649,187.2139,70347.0
2021-08-18 14:15:00,201.01,201.16,200.69,200.98,95298.0,187.1766,187.3163,186.8787,187.1487,95298.0
2021-08-18 14:20:00,201.0,201.45,200.99,201.34,75417.0,187.1673,187.5864,187.158,187.4839,75417.0
2021-08-18 14:25:00,201.39,202.2,201.39,202.17,139521.0,187.5305,188.2847,187.5305,188.2568,139521.0
2021-08-18 14:30:00,202.16,202.54,201.98,202.43,128329.0,188.2475,188.6013,188.0799,188.4989,128329.0
2021-08-18 14:35:00,202.43,202.72,202.28,202.44,115054.0,188.4989,188.769,188.3592,188.5082,115054.0
2021-08-18 14:40:00,202.42,202.66,202.11,202.47,79051.0,188.4896,188.7131,188.2009,188.5362,79051.0
2021-08-18 14:45:00,202.4,202.66,202.25,202.59,62274.0,188.471,188.7131,188.3313,188.6479,62274.0
2021-08-18 14:50:00,202.55,202.55,202.13,202.38,69381.0,188.6107,188.6107,188.2196,188.4524,69381.0
2021-08-18 14:55:00,202.36,202.59,202.16,202.17,92054.0,188.4337,188.6479,188.2475,188.2568,92054.0
2021-08-18 15:00:00,202.13,202.26,201.68,201.97,123483.0,188.2196,188.3406,187.8005,188.0706,123483.0
2021-08-18 15:05:00,202.02,202.3,201.98,202.04,45419.0,188.1171,188.3779,188.0799,188.1358,45419.0
2021-08-18 15:10:00,202.08,202.35,201.97,202.03,57616.0,188.173,188.4244,188.0706,188.1264,57616.0
2021-08-18 15:15:00,202.03,202.06,201.7,201.8,68466.0,188.1264,188.1544,187.8192,187.9123,68466.0
2021-08-18 15:20:00,201.84,201.84,201.53,201.55,53755.0,187.9495,187.9495,187.6609,187.6795,53755.0
2021-08-18 15:25:00,201.55,201.61,200.98,201.01,107135.0,187.6795,187.7353,187.1487,187.1766,107135.0
2021-08-18 15:30:00,201.01,201.23,200.8,201.08,135553.0,187.1766,187.3815,186.9811,187.2418,135553.0
2021-08-18 15:35:00,201.08,201.09,200.77,200.81,110462.0,187.2418,187.2511,186.9532,186.9904,110462.0
2021-08-18 15:40:00,200.81,201.11,200.61,201.08,156805.0,186.9904,187.2698,186.8042,187.2418,156805.0
2021-08-18 15:45:00,201.09,201.26,200.15,200.29,171877.0,187.2511,187.4094,186.3758,186.5062,171877.0
2021-08-18 15:50:00,200.15,200.38,199.87,200.32,207106.0,186.3758,186.59,186.1151,186.5341,207106.0
2021-08-18 15:55:00,200.3,200.31,199.7,199.71,396424.0,186.5155,186.5248,185.9568,185.9661,396424.0
2021-08-19 09:30:00,198.75,201.62,198.58,201.62,224109.0,185.0722,187.7447,184.9139,187.7447,224109.0
2021-08-19 09:35:00,201.56,203.24,201.32,202.97,238255.0,187.6888,189.2532,187.4653,189.0018,238255.0
2021-08-19 09:40:00,203.0,203.32,201.79,202.25,162902.0,189.0297,189.3277,187.903,188.3313,162902.0
2021-08-19 09:45:00,202.19,202.71,200.83,201.28,112151.0,188.2754,188.7596,187.009,187.4281,112151.0
2021-08-19 09:50:00,201.27,201.73,201.17,201.48,43558.0,187.4187,187.8471,187.3256,187.6143,43558.0
2021-08-19 09:55:00,201.41,201.45,199.84,199.93,64599.0,187.5491,187.5864,186.0872,186.171,64599.0
2021-08-19 10:00:00,199.99,200.56,199.6,200.07,48377.0,186.2268,186.7576,185.8637,186.3013,48377.0
2021-08-19 10:05:00,200.02,200.05,198.92,199.03,47757.0,186.2548,186.2827,185.2305,185.3329,47757.0
2021-08-19 10:10:00,199.06,199.59,198.46,199.06,81129.0,185.3608,185.8544,184.8021,185.3608,81129.0
2021-08-19 10:15:00,199.11,200.1,198.98,199.66,58958.0,185.4074,186.3293,185.2863,185.9195,58958.0
2021-08-19 10:20:00,199.72,199.86,199.01,199.11,43021.0,185.9754,186.1058,185.3143,185.4074,43021.0
2021-08-19 10:25:00,199.11,199.37,198.63,199.33,54969.0,185.4074,185.6495,184.9604,185.6123,54969.0
2021-08-19 10:30:00,199.4,199.62,198.98,199.02,42365.0,185.6774,185.8823,185.2863,185.3236,42365.0
2021-08-19 10:35:00,198.95,199.48,198.8,199.43,28024.0,185.2584,185.7519,185.1187,185.7054,28024.0
2021-08-19 10:40:00,199.43,199.43,198.82,198.85,40548.0,185.7054,185.7054,185.1374,185.1653,40548.0
2021-08-19 10:45:00,198.88,199.22,198.64,198.83,25288.0,185.1932,185.5098,184.9697,185.1467,25288.0
2021-08-19 10:50:00,198.86,199.53,198.81,199.49,38071.0,185.1746,185.7985,185.128,185.7612,38071.0
2021-08-19 10:55:00,199.52,199.67,199.36,199.65,47373.0,185.7892,185.9289,185.6402,185.9102,47373.0
2021-08-19 11:00:00,199.68,199.81,199.26,199.76,25410.0,185.9382,186.0592,185.5471,186.0127,25410.0
2021-08-19 11:05:00,199.87,199.89,199.07,199.2,27438.0,186.1151,186.1337,185.3701,185.4912,27438.0
2021-08-19 11:10:00,199.21,199.64,199.02,199.6,26935.0,185.5005,185.9009,185.3236,185.8637,26935.0
2021-08-19 11:15:00,199.6,199.88,199.48,199.88,23340.0,185.8637,186.1244,185.7519,186.1244,23340.0
2021-08-19 11:20:00,199.88,199.96,199.74,199.95,22730.0,186.1244,186.1989,185.994,186.1896,22730.0
2021-08-19 11:25:00,199.93,200.18,199.56,199.56,37568.0,186.171,186.4038,185.8264,185.8264,37568.0
2021-08-19 11:30:00,199.62,199.79,199.25,199.37,21169.0,185.8823,186.0406,185.5378,185.6495,21169.0
2021-08-19 11:35:00,199.34,199.62,199.1,199.47,30054.0,185.6216,185.8823,185.3981,185.7426,30054.0
2021-08-19 11:40:00,199.45,199.9,199.42,199.86,18911.0,185.724,186.143,185.6961,186.1058,18911.0
2021-08-19 11:45:00,199.88,200.14,199.86,200.08,34563.0,186.1244,186.3665,186.1058,186.3106,34563.0
2021-08-19 11:50:00,200.11,200.45,200.02,200.45,26688.0,186.3386,186.6552,186.2548,186.6552,26688.0
2021-08-19 11:55:00,200.44,201.23,200.37,201.15,132076.0,186.6459,187.3815,186.5807,187.307,132076.0
2021-08-19 12:00:00,201.19,201.37,200.89,200.89,40979.0,187.3443,187.5119,187.0649,187.0649,40979.0
2021-08-19 12:05:00,200.93,201.17,200.27,200.27,38795.0,187.1021,187.3256,186.4876,186.4876,38795.0
2021-08-19 12:10:00,200.28,200.77,200.26,200.66,28644.0,186.4969,186.9532,186.4783,186.8507,28644.0
2021-08-19 12:15:00,200.61,200.71,200.33,200.37,19021.0,186.8042,186.8973,186.5434,186.5807,19021.0
2021-08-19 12:20:00,200.4,200.42,200.06,200.23,30422.0,186.6086,186.6272,186.292,186.4503,30422.0
2021-08-19 12:25:00,200.25,200.41,200.08,200.41,11927.0,186.4689,186.6179,186.3106,186.6179,11927.0
2021-08-19 12:30:00,200.43,200.58,200.26,200.42,17013.0,186.6366,186.7762,186.4783,186.6272,17013.0
2021-08-19 12:35:00,200.46,200.76,200.41,200.71,10748.0,186.6645,186.9438,186.6179,186.8973,10748.0
2021-08-19 12:40:00,200.73,200.85,200.67,200.73,13091.0,186.9159,187.0276,186.86,186.9159,13091.0
2021-08-19 12:45:00,200.67,200.83,200.6,200.62,15538.0,186.86,187.009,186.7949,186.8135,15538.0
2021-08-19 12:50:00,200.66,200.95,200.53,200.85,14900.0,186.8507,187.1208,186.7297,187.0276,14900.0
2021-08-19 12:55:00,200.77,201.16,200.77,201.15,11325.0,186.9532,187.3163,186.9532,187.307,11325.0
2021-08-19 13:00:00,201.15,201.16,200.7,200.75,27302.0,187.307,187.3163,186.888,186.9345,27302.0
2021-08-19 13:05:00,200.75,200.76,200.51,200.56,37312.0,186.9345,186.9438,186.711,186.7576,37312.0
2021-08-19 13:10:00,200.56,200.97,200.56,200.89,22458.0,186.7576,187.1394,186.7576,187.0649,22458.0
2021-08-19 13:15:00,200.91,201.2,200.9,201.19,32927.0,187.0835,187.3536,187.0742,187.3443,32927.0
2021-08-19 13:20:00,201.15,201.4,200.95,201.23,27145.0,187.307,187.5398,187.1208,187.3815,27145.0
2021-08-19 13:25:00,201.23,201.24,200.87,200.9,17690.0,187.3815,187.3908,187.0463,187.0742,17690.0
2021-08-19 13:30:00,200.95,201.16,200.86,201.14,22448.0,187.1208,187.3163,187.037,187.2977,22448.0
2021-08-19 13:35:00,201.14,201.21,200.94,201.21,25129.0,187.2977,187.3629,187.1115,187.3629,25129.0
2021-08-19 13:40:00,201.19,201.6,201.15,201.3,29281.0,187.3443,187.726,187.307,187.4467,29281.0
2021-08-19 13:45:00,201.36,201.36,201.15,201.25,13289.0,187.5026,187.5026,187.307,187.4001,13289.0
2021-08-19 13:50:00,201.25,201.44,201.13,201.14,20801.0,187.4001,187.577,187.2884,187.2977,20801.0
2021-08-19 13:55:00,201.13,201.22,200.89,200.9,21142.0,187.2884,187.3722,187.0649,187.0742,21142.0
2021-08-19 14:00:00,200.91,201.14,200.68,200.87,23050.0,187.0835,187.2977,186.8693,187.0463,23050.0
2021-08-19 14:05:00,200.84,200.92,200.61,200.79,24689.0,187.0183,187.0928,186.8042,186.9718,24689.0
2021-08-19 14:10:00,200.76,200.95,200.66,200.83,12405.0,186.9438,187.1208,186.8507,187.009,12405.0
2021-08-19 14:15:00,200.84,201.0,200.76,200.97,10948.0,187.0183,187.1673,186.9438,187.1394,10948.0
2021-08-19 14:20:00,200.99,201.06,200.72,201.06,18807.0,187.158,187.2232,186.9066,187.2232,18807.0
2021-08-19 14:25:00,201.06,201.31,200.66,200.75,33372.0,187.2232,187.456,186.8507,186.9345,33372.0
2021-08-19 14:30:00,200.75,200.91,200.26,200.91,51085.0,186.9345,187.0835,186.4783,187.0835,51085.0
2021-08-19 14:35:00,200.85,201.09,200.78,201.01,16405.0,187.0276,187.2511,186.9625,187.1766,16405.0
2021-08-19 14:40:00,200.91,201.17,200.8,201.03,33737.0,187.0835,187.3256,186.9811,187.1953,33737.0
2021-08-19 14:45:00,201.06,201.41,200.93,201.39,17865.0,187.2232,187.5491,187.1021,187.5305,17865.0
2021-08-19 14:50:00,201.35,201.69,201.13,201.65,37577.0,187.4932,187.8098,187.2884,187.7726,37577.0
2021-08-19 14:55:00,201.71,201.8,201.44,201.53,27868.0,187.8285,187.9123,187.577,187.6609,27868.0
2021-08-19 15:00:00,201.6,202.04,201.53,202.02,28362.0,187.726,188.1358,187.6609,188.1171,28362.0
2021-08-19 15:05:00,201.94,202.01,201.69,201.78,25002.0,188.0426,188.1078,187.8098,187.8936,25002.0
2021-08-19 15:10:00,201.83,201.97,201.76,201.8,29249.0,187.9402,188.0706,187.875,187.9123,29249.0
2021-08-19 15:15:00,201.78,202.07,201.78,202.0,25130.0,187.8936,188.1637,187.8936,188.0985,25130.0
2021-08-19 15:20:00,202.01,202.33,201.98,202.18,32865.0,188.1078,188.4058,188.0799,188.2661,32865.0
2021-08-19 15:25:00,202.19,202.46,202.09,202.39,33478.0,188.2754,188.5269,188.1823,188.4617,33478.0
2021-08-19 15:30:00,202.36,202.57,202.23,202.53,53914.0,188.4337,188.6293,188.3127,188.592,53914.0
2021-08-19 15:35:00,202.56,202.73,202.34,202.34,52332.0,188.62,188.7783,188.4151,188.4151,52332.0
2021-08-19 15:40:00,202.36,202.48,202.09,202.43,51337.0,188.4337,188.5455,188.1823,188.4989,51337.0
2021-08-19 15:45:00,202.43,202.51,202.1,202.51,73642.0,188.4989,188.5734,188.1916,188.5734,73642.0
2021-08-19 15:50:00,202.4,202.86,202.37,202.8,166019.0,188.471,188.8993,188.443,188.8435,166019.0
2021-08-19 15:55:00,202.83,202.84,202.26,202.59,244799.0,188.8714,188.8807,188.3406,188.6479,244799.0
2021-08-20 09:30:00,202.75,205.2,202.56,205.07,180524.0,188.7969,191.0783,188.62,190.9572,180524.0
2021-08-20 09:35:00,205.1,205.11,204.11,204.63,73266.0,190.9852,190.9945,190.0633,190.5475,73266.0
2021-08-20 09:40:00,204.63,204.96,204.4,204.96,53638.0,190.5475,190.8548,190.3333,190.8548,53638.0
2021-08-20 09:45:00,204.97,205.29,204.81,205.07,58132.0,190.8641,191.1621,190.7151,190.9572,58132.0
2021-08-20 09:50:00,205.08,205.68,204.83,205.59,78948.0,190.9665,191.5253,190.7337,191.4414,78948.0
2021-08-20 09:55:00,205.63,205.78,205.34,205.59,61855.0,191.4787,191.6184,191.2087,191.4414,61855.0
2021-08-20 10:00:00,205.59,206.49,205.47,206.25,90599.0,191.4414,192.2795,191.3297,192.056,90599.0
2021-08-20 10:05:00,206.19,206.33,205.95,206.13,55209.0,192.0002,192.1305,191.7767,191.9443,55209.0
2021-08-20 10:10:00,206.11,206.21,205.76,205.8,48610.0,191.9257,192.0188,191.5997,191.637,48610.0
2021-08-20 10:15:00,205.8,205.85,205.23,205.58,50747.0,191.637,191.6836,191.1062,191.4321,50747.0
2021-08-20 10:20:00,205.63,205.89,205.63,205.63,44042.0,191.4787,191.7208,191.4787,191.4787,44042.0
2021-08-20 10:25:00,205.57,205.6,205.26,205.54,33482.0,191.4228,191.4508,191.1342,191.3949,33482.0
2021-08-20 10:30:00,205.64,205.74,205.01,205.32,32977.0,191.488,191.5811,190.9014,191.19,32977.0
2021-08-20 10:35:00,205.44,205.59,205.22,205.39,30103.0,191.3018,191.4414,191.0969,191.2552,30103.0
2021-08-20 10:40:00,205.39,205.41,205.11,205.19,57787.0,191.2552,191.2738,190.9945,191.069,57787.0
2021-08-20 10:45:00,205.21,205.39,205.1,205.25,34455.0,191.0876,191.2552,190.9852,191.1248,34455.0
2021-08-20 10:50:00,205.25,205.32,204.87,205.26,56392.0,191.1248,191.19,190.771,191.1342,56392.0
2021-08-20 10:55:00,205.24,205.79,205.19,205.45,36243.0,191.1155,191.6277,191.069,191.3111,36243.0
2021-08-20 11:00:00,205.44,205.62,205.42,205.42,45493.0,191.3018,191.4694,191.2831,191.2831,45493.0
2021-08-20 11:05:00,205.41,206.35,205.39,206.29,30266.0,191.2738,192.1491,191.2552,192.0933,30266.0
2021-08-20 11:10:00,206.28,206.33,206.0,206.22,22595.0,192.084,192.1305,191.8232,192.0281,22595.0
2021-08-20 11:15:00,206.25,206.33,206.16,206.29,20573.0,192.056,192.1305,191.9722,192.0933,20573.0
2021-08-20 11:20:00,206.34,206.78,206.23,206.77,32227.0,192.1398,192.5496,192.0374,192.5402,32227.0
2021-08-20 11:25:00,206.75,206.95,206.69,206.74,34154.0,192.5216,192.7079,192.4657,192.5123,34154.0
2021-08-20 11:30:00,206.76,206.92,206.75,206.84,19614.0,192.5309,192.6799,192.5216,192.6054,19614.0
2021-08-20 11:35:00,206.84,207.01,206.74,206.86,34518.0,192.6054,192.7637,192.5123,192.624,34518.0
2021-08-20 11:40:00,206.85,206.86,206.64,206.78,30163.0,192.6147,192.624,192.4192,192.5496,30163.0
2021-08-20 11:45:00,206.81,206.84,206.14,206.3,33745.0,192.5775,192.6054,191.9536,192.1026,33745.0
2021-08-20 11:50:00,206.3,206.67,206.29,206.44,38564.0,192.1026,192.4471,192.0933,192.2329,38564.0
2021-08-20 11:55:00,206.41,206.82,206.26,206.82,27940.0,192.205,192.5868,192.0653,192.5868,27940.0
2021-08-20 12:00:00,206.89,207.03,206.76,207.02,22378.0,192.652,192.7823,192.5309,192.773,22378.0
2021-08-20 12:05:00,207.01,207.02,206.85,206.99,19344.0,192.7637,192.773,192.6147,192.7451,19344.0
2021-08-20 12:10:00,206.98,206.98,206.64,206.76,20965.0,192.7358,192.7358,192.4192,192.5309,20965.0
2021-08-20 12:15:00,206.77,207.23,206.75,207.13,27810.0,192.5402,192.9686,192.5216,192.8755,27810.0
2021-08-20 12:20:00,207.11,207.38,207.1,207.36,19801.0,192.8568,193.1083,192.8475,193.0896,19801.0
2021-08-20 12:25:00,207.37,207.53,207.17,207.44,42732.0,193.0989,193.2479,192.9127,193.1641,42732.0
2021-08-20 12:30:00,207.42,207.45,207.26,207.42,18397.0,193.1455,193.1734,192.9965,193.1455,18397.0
2021-08-20 12:35:00,207.44,207.64,207.44,207.62,20400.0,193.1641,193.3504,193.1641,193.3317,20400.0
2021-08-20 12:40:00,207.59,207.83,207.58,207.77,22824.0,193.3038,193.5273,193.2945,193.4714,22824.0
2021-08-20 12:45:00,207.73,207.89,207.59,207.85,37085.0,193.4342,193.5832,193.3038,193.5459,37085.0
2021-08-20 12:50:00,207.84,208.02,207.54,207.54,40641.0,193.5366,193.7042,193.2572,193.2572,40641.0
2021-08-20 12:55:00,207.6,207.86,207.6,207.76,21616.0,193.3131,193.5552,193.3131,193.4621,21616.0
2021-08-20 13:00:00,207.79,208.0,207.77,207.94,18251.0,193.49,193.6856,193.4714,193.6297,18251.0
2021-08-20 13:05:00,207.96,208.36,207.94,208.36,40148.0,193.6483,194.0208,193.6297,194.0208,40148.0
2021-08-20 13:10:00,208.38,208.55,208.36,208.5,30058.0,194.0394,194.1977,194.0208,194.1512,30058.0
2021-08-20 13:15:00,208.53,208.68,208.44,208.65,50934.0,194.1791,194.3188,194.0953,194.2909,50934.0
2021-08-20 13:20:00,208.66,208.81,208.63,208.68,30887.0,194.3002,194.4398,194.2722,194.3188,30887.0
2021-08-20 13:25:00,208.68,208.85,208.59,208.77,22137.0,194.3188,194.4771,194.235,194.4026,22137.0
2021-08-20 13:30:00,208.77,208.77,208.51,208.61,29815.0,194.4026,194.4026,194.1605,194.2536,29815.0
2021-08-20 13:35:00,208.64,208.64,208.4,208.4,23777.0,194.2815,194.2815,194.0581,194.0581,23777.0
2021-08-20 13:40:00,208.38,208.46,208.14,208.31,31954.0,194.0394,194.1139,193.816,193.9743,31954.0
2021-08-20 13:45:00,208.33,208.39,207.89,207.89,26335.0,193.9929,194.0488,193.5832,193.5832,26335.0
2021-08-20 13:50:00,207.92,208.3,207.91,208.29,27989.0,193.6111,193.9649,193.6018,193.9556,27989.0
2021-08-20 13:55:00,208.32,208.54,208.28,208.53,17472.0,193.9836,194.1884,193.9463,194.1791,17472.0
2021-08-20 14:00:00,208.53,208.56,208.3,208.43,24670.0,194.1791,194.2071,193.9649,194.086,24670.0
2021-08-20 14:05:00,208.46,208.47,208.16,208.22,18049.0,194.1139,194.1232,193.8346,193.8905,18049.0
2021-08-20 14:10:00,208.24,208.28,208.05,208.05,28522.0,193.9091,193.9463,193.7322,193.7322,28522.0
2021-08-20 14:15:00,208.01,208.25,207.9,208.16,22427.0,193.6949,193.9184,193.5925,193.8346,22427.0
2021-08-20 14:20:00,208.13,208.13,207.92,208.0,16567.0,193.8066,193.8066,193.6111,193.6856,16567.0
2021-08-20 14:25:00,208.0,208.14,207.97,208.01,22453.0,193.6856,193.816,193.6577,193.6949,22453.0
2021-08-20 14:30:00,208.01,208.13,207.99,208.06,16985.0,193.6949,193.8066,193.6763,193.7415,16985.0
2021-08-20 14:35:00,208.03,208.22,208.0,208.22,18080.0,193.7135,193.8905,193.6856,193.8905,18080.0
2021-08-20 14:40:00,208.22,208.31,208.19,208.21,20753.0,193.8905,193.9743,193.8625,193.8811,20753.0
2021-08-20 14:45:00,208.24,208.44,208.15,208.4,31021.0,193.9091,194.0953,193.8253,194.0581,31021.0
2021-08-20 14:50:00,208.4,208.51,208.37,208.47,20838.0,194.0581,194.1605,194.0301,194.1232,20838.0
2021-08-20 14:55:00,208.44,208.7,208.44,208.67,26751.0,194.0953,194.3374,194.0953,194.3095,26751.0
2021-08-20 15:00:00,208.66,208.69,208.42,208.45,35833.0,194.3002,194.3281,194.0767,194.1046,35833.0
2021-08-20 15:05:00,208.45,208.6,208.37,208.53,23326.0,194.1046,194.2443,194.0301,194.1791,23326.0
2021-08-20 15:10:00,208.55,208.65,208.37,208.59,37319.0,194.1977,194.2909,194.0301,194.235,37319.0
2021-08-20 15:15:00,208.59,208.75,208.46,208.68,45430.0,194.235,194.384,194.1139,194.3188,45430.0
2021-08-20 15:20:00,208.69,208.8,208.68,208.71,27617.0,194.3281,194.4305,194.3188,194.3467,27617.0
2021-08-20 15:25:00,208.72,208.78,208.65,208.76,28565.0,194.356,194.4119,194.2909,194.3933,28565.0
2021-08-20 15:30:00,208.75,208.8,208.47,208.77,46827.0,194.384,194.4305,194.1232,194.4026,46827.0
2021-08-20 15:35:00,208.74,208.89,208.72,208.81,47967.0,194.3747,194.5143,194.356,194.4398,47967.0
2021-08-20 15:40:00,208.83,208.86,208.5,208.76,72671.0,194.4585,194.4864,194.1512,194.3933,72671.0
2021-08-20 15:45:00,208.75,208.76,208.23,208.27,104800.0,194.384,194.3933,193.8998,193.937,104800.0
2021-08-20 15:50:00,208.23,208.47,208.15,208.43,71894.0,193.8998,194.1232,193.8253,194.086,71894.0
2021-08-20 15:55:00,208.44,208.44,208.15,208.17,188978.0,194.0953,194.0953,193.8253,193.8439,188978.0
2021-08-23 09:30:00,208.81,209.49,207.87,208.93,157811.0,194.4398,195.0731,193.5645,194.5516,157811.0
2021-08-23 09:35:00,208.98,209.29,208.71,209.29,39093.0,194.5981,194.8868,194.3467,194.8868,39093.0
2021-08-23 09:40:00,209.33,209.38,208.85,209.21,51210.0,194.9241,194.9706,194.4771,194.8123,51210.0
2021-08-23 09:45:00,209.21,209.35,208.37,208.37,27720.0,194.8123,194.9427,194.0301,194.0301,27720.0
2021-08-23 09:50:00,208.32,208.33,207.52,207.62,58304.0,193.9836,193.9929,193.2386,193.3317,58304.0
2021-08-23 09:55:00,207.63,208.07,207.52,207.84,47898.0,193.3411,193.7508,193.2386,193.5366,47898.0
2021-08-23 10:00:00,207.86,207.91,207.04,207.12,40295.0,193.5552,193.6018,192.7917,192.8662,40295.0
2021-08-23 10:05:00,207.12,207.33,206.77,206.97,39506.0,192.8662,193.0617,192.5402,192.7265,39506.0
2021-08-23 10:10:00,206.99,207.2,206.83,207.18,33674.0,192.7451,192.9406,192.5961,192.922,33674.0
2021-08-23 10:15:00,207.2,207.71,207.19,207.59,35346.0,192.9406,193.4155,192.9313,193.3038,35346.0
2021-08-23 10:20:00,207.62,207.64,206.52,206.74,53747.0,193.3317,193.3504,192.3074,192.5123,53747.0
2021-08-23 10:25:00,206.68,207.1,206.65,207.1,32594.0,192.4564,192.8475,192.4285,192.8475,32594.0
2021-08-23 10:30:00,207.14,207.32,206.96,207.2,20133.0,192.8848,193.0524,192.7172,192.9406,20133.0
2021-08-23 10:35:00,207.13,207.23,206.78,207.17,14248.0,192.8755,192.9686,192.5496,192.9127,14248.0
2021-08-23 10:40:00,207.17,207.41,207.12,207.17,15401.0,192.9127,193.1362,192.8662,192.9127,15401.0
2021-08-23 10:45:00,207.12,207.27,207.0,207.01,15944.0,192.8662,193.0058,192.7544,192.7637,15944.0
2021-08-23 10:50:00,207.09,207.15,206.57,206.7,34784.0,192.8382,192.8941,192.354,192.4751,34784.0
2021-08-23 10:55:00,206.6,206.85,206.41,206.74,30015.0,192.3819,192.6147,192.205,192.5123,30015.0
2021-08-23 11:00:00,206.76,207.26,206.7,207.26,19284.0,192.5309,192.9965,192.4751,192.9965,19284.0
2021-08-23 11:05:00,207.28,207.36,207.22,207.3,11745.0,193.0151,193.0896,192.9593,193.0338,11745.0
2021-08-23 11:10:00,207.28,207.36,206.88,206.89,21010.0,193.0151,193.0896,192.6427,192.652,21010.0
2021-08-23 11:15:00,206.85,206.92,206.51,206.51,13640.0,192.6147,192.6799,192.2981,192.2981,13640.0
2021-08-23 11:20:00,206.46,206.46,206.14,206.14,24424.0,192.2516,192.2516,191.9536,191.9536,24424.0
2021-08-23 11:25:00,206.13,206.25,206.02,206.21,40122.0,191.9443,192.056,191.8419,192.0188,40122.0
2021-08-23 11:30:00,206.22,206.44,206.19,206.34,22930.0,192.0281,192.2329,192.0002,192.1398,22930.0
2021-08-23 11:35:00,206.34,206.35,205.93,206.05,28872.0,192.1398,192.1491,191.758,191.8698,28872.0
2021-08-23 11:40:00,206.06,206.82,206.06,206.71,23984.0,191.8791,192.5868,191.8791,192.4844,23984.0
2021-08-23 11:45:00,206.75,206.95,206.7,206.73,19943.0,192.5216,192.7079,192.4751,192.503,19943.0
2021-08-23 11:50:00,206.77,207.01,206.74,206.84,18327.0,192.5402,192.7637,192.5123,192.6054,18327.0
2021-08-23 11:55:00,206.87,207.05,206.77,206.89,15355.0,192.6334,192.801,192.5402,192.652,15355.0
2021-08-23 12:00:00,206.92,207.0,206.51,206.67,10472.0,192.6799,192.7544,192.2981,192.4471,10472.0
2021-08-23 12:05:00,206.67,206.86,206.63,206.75,12168.0,192.4471,192.624,192.4099,192.5216,12168.0
2021-08-23 12:10:00,206.75,206.96,206.74,206.84,15197.0,192.5216,192.7172,192.5123,192.6054,15197.0
2021-08-23 12:15:00,206.82,207.09,206.76,207.02,12648.0,192.5868,192.8382,192.5309,192.773,12648.0
2021-08-23 12:20:00,207.02,207.17,206.89,207.16,11143.0,192.773,192.9127,192.652,192.9034,11143.0
2021-08-23 12:25:00,207.19,207.22,207.09,207.1,17281.0,192.9313,192.9593,192.8382,192.8475,17281.0
2021-08-23 12:30:00,207.09,207.21,207.08,207.09,13543.0,192.8382,192.95,192.8289,192.8382,13543.0
2021-08-23 12:35:00,207.01,207.12,206.89,207.11,13374.0,192.7637,192.8662,192.652,192.8568,13374.0
2021-08-23 12:40:00,207.14,207.27,207.07,207.15,21415.0,192.8848,193.0058,192.8196,192.8941,21415.0
2021-08-23 12:45:00,207.17,207.19,206.84,206.95,28708.0,192.9127,192.9313,192.6054,192.7079,28708.0
2021-08-23 12:50:00,206.96,207.15,206.93,207.09,18553.0,192.7172,192.8941,192.6892,192.8382,18553.0
2021-08-23 12:55:00,207.12,207.41,207.07,207.35,20232.0,192.8662,193.1362,192.8196,193.0803,20232.0
2021-08-23 13:00:00,207.33,207.33,207.06,207.06,27563.0,193.0617,193.0617,192.8103,192.8103,27563.0
2021-08-23 13:05:00,207.04,207.05,206.89,206.98,18621.0,192.7917,192.801,192.652,192.7358,18621.0
2021-08-23 13:10:00,206.99,207.16,206.98,207.14,14756.0,192.7451,192.9034,192.7358,192.8848,14756.0
2021-08-23 13:15:00,207.15,207.16,206.89,206.89,15208.0,192.8941,192.9034,192.652,192.652,15208.0
2021-08-23 13:20:00,206.91,206.94,206.62,206.64,13446.0,192.6706,192.6985,192.4006,192.4192,13446.0
2021-08-23 13:25:00,206.67,206.69,206.37,206.5,27005.0,192.4471,192.4657,192.1678,192.2888,27005.0
2021-08-23 13:30:00,206.47,206.47,206.25,206.33,17126.0,192.2609,192.2609,192.056,192.1305,17126.0
2021-08-23 13:35:00,206.33,206.36,205.97,205.97,18336.0,192.1305,192.1585,191.7953,191.7953,18336.0
2021-08-23 13:40:00,206.0,206.32,205.73,206.28,47012.0,191.8232,192.1212,191.5718,192.084,47012.0
2021-08-23 13:45:00,206.29,206.42,206.29,206.37,16068.0,192.0933,192.2143,192.0933,192.1678,16068.0
2021-08-23 13:50:00,206.36,206.41,206.24,206.34,12446.0,192.1585,192.205,192.0467,192.1398,12446.0
2021-08-23 13:55:00,206.36,206.48,206.33,206.33,12908.0,192.1585,192.2702,192.1305,192.1305,12908.0
2021-08-23 14:00:00,206.37,206.48,206.18,206.47,24734.0,192.1678,192.2702,191.9908,192.2609,24734.0
2021-08-23 14:05:00,206.47,206.55,206.44,206.53,16045.0,192.2609,192.3354,192.2329,192.3168,16045.0
2021-08-23 14:10:00,206.54,206.63,206.38,206.41,25995.0,192.3261,192.4099,192.1771,192.205,25995.0
2021-08-23 14:15:00,206.41,206.6,206.39,206.58,17971.0,192.205,192.3819,192.1864,192.3633,17971.0
2021-08-23 14:20:00,206.59,206.66,206.49,206.52,17848.0,192.3726,192.4378,192.2795,192.3074,17848.0
2021-08-23 14:25:00,206.54,206.72,206.53,206.56,25801.0,192.3261,192.4937,192.3168,192.3447,25801.0
2021-08-23 14:30:00,206.54,206.71,206.54,206.61,18516.0,192.3261,192.4844,192.3261,192.3913,18516.0
2021-08-23 14:35:00,206.62,206.77,206.58,206.72,14070.0,192.4006,192.5402,192.3633,192.4937,14070.0
2021-08-23 14:40:00,206.73,206.86,206.68,206.78,15985.0,192.503,192.624,192.4564,192.5496,15985.0
2021-08-23 14:45:00,206.79,206.85,206.74,206.8,12550.0,192.5589,192.6147,192.5123,192.5682,12550.0
2021-08-23 14:50:00,206.79,206.96,206.78,206.93,22552.0,192.5589,192.7172,192.5496,192.6892,22552.0
2021-08-23 14:55:00,206.91,206.94,206.82,206.9,14076.0,192.6706,192.6985,192.5868,192.6613,14076.0
2021-08-23 15:00:00,206.89,206.98,206.85,206.89,27749.0,192.652,192.7358,192.6147,192.652,27749.0
2021-08-23 15:05:00,206.9,206.95,206.86,206.86,27038.0,192.6613,192.7079,192.624,192.624,27038.0
2021-08-23 15:10:00,206.85,206.88,206.75,206.78,26338.0,192.6147,192.6427,192.5216,192.5496,26338.0
2021-08-23 15:15:00,206.78,206.96,206.77,206.8,19482.0,192.5496,192.7172,192.5402,192.5682,19482.0
2021-08-23 15:20:00,206.81,206.88,206.68,206.71,27520.0,192.5775,192.6427,192.4564,192.4844,27520.0
2021-08-23 15:25:00,206.69,206.89,206.58,206.65,48451.0,192.4657,192.652,192.3633,192.4285,48451.0
2021-08-23 15:30:00,206.63,206.87,206.48,206.83,37746.0,192.4099,192.6334,192.2702,192.5961,37746.0
2021-08-23 15:35:00,206.83,207.07,206.77,206.86,41107.0,192.5961,192.8196,192.5402,192.624,41107.0
2021-08-23 15:40:00,206.83,206.88,206.49,206.53,41234.0,192.5961,192.6427,192.2795,192.3168,41234.0
2021-08-23 15:45:00,206.49,206.7,206.43,206.53,36954.0,192.2795,192.4751,192.2236,192.3168,36954.0
2021-08-23 15:50:00,206.51,206.69,206.31,206.32,84451.0,192.2981,192.4657,192.1119,192.1212,84451.0
2021-08-23 15:55:00,206.31,206.35,206.0,206.09,173652.0,192.1119,192.1491,191.8232,191.907,173652.0
2021-08-24 09:30:00,206.16,206.45,204.63,205.56,121070.0,191.9722,192.2423,190.5475,191.4135,121070.0
2021-08-24 09:35:00,205.46,205.86,204.87,204.94,56410.0,191.3204,191.6929,190.771,190.8362,56410.0
2021-08-24 09:40:00,204.88,205.38,204.41,204.95,46779.0,190.7803,191.2459,190.3427,190.8455,46779.0
2021-08-24 09:45:00,205.0,205.38,204.65,204.67,51031.0,190.892,191.2459,190.5661,190.5848,51031.0
2021-08-24 09:50:00,204.68,204.76,203.91,204.09,98276.0,190.5941,190.6686,189.8771,190.0447,98276.0
2021-08-24 09:55:00,204.05,204.48,203.46,203.46,51173.0,190.0074,190.4078,189.458,189.458,51173.0
2021-08-24 10:00:00,203.46,203.87,203.39,203.39,57217.0,189.458,189.8398,189.3928,189.3928,57217.0
2021-08-24 10:05:00,203.35,203.92,203.33,203.72,39755.0,189.3556,189.8864,189.337,189.7001,39755.0
2021-08-24 10:10:00,203.78,203.81,203.25,203.36,43609.0,189.756,189.7839,189.2625,189.3649,43609.0
2021-08-24 10:15:00,203.35,203.83,203.34,203.49,44584.0,189.3556,189.8026,189.3463,189.486,44584.0
2021-08-24 10:20:00,203.51,203.54,203.05,203.14,29602.0,189.5046,189.5325,189.0762,189.1601,29602.0
2021-08-24 10:25:00,203.09,203.53,202.94,203.39,31651.0,189.1135,189.5232,188.9738,189.3928,31651.0
2021-08-24 10:30:00,203.39,203.41,202.85,203.0,29349.0,189.3928,189.4115,188.89,189.0297,29349.0
2021-08-24 10:35:00,202.98,203.6,202.96,203.59,25920.0,189.0111,189.5884,188.9924,189.5791,25920.0
2021-08-24 10:40:00,203.63,204.0,203.63,203.73,19446.0,189.6163,189.9609,189.6163,189.7094,19446.0
2021-08-24 10:45:00,203.68,203.93,203.68,203.89,24748.0,189.6629,189.8957,189.6629,189.8584,24748.0
2021-08-24 10:50:00,203.89,204.27,203.89,204.06,29801.0,189.8584,190.2123,189.8584,190.0167,29801.0
2021-08-24 10:55:00,204.05,204.05,203.66,204.0,25663.0,190.0074,190.0074,189.6443,189.9609,25663.0
2021-08-24 11:00:00,204.0,204.19,203.77,203.91,20805.0,189.9609,190.1378,189.7467,189.8771,20805.0
2021-08-24 11:05:00,203.9,204.15,203.85,204.07,13304.0,189.8678,190.1005,189.8212,190.0261,13304.0
2021-08-24 11:10:00,204.03,204.35,203.83,204.27,15159.0,189.9888,190.2868,189.8026,190.2123,15159.0
2021-08-24 11:15:00,204.27,204.35,204.22,204.33,16853.0,190.2123,190.2868,190.1657,190.2682,16853.0
2021-08-24 11:20:00,204.35,204.37,203.9,204.11,20978.0,190.2868,190.3054,189.8678,190.0633,20978.0
2021-08-24 11:25:00,204.14,204.19,203.94,204.08,19496.0,190.0912,190.1378,189.905,190.0354,19496.0
2021-08-24 11:30:00,204.06,204.48,204.03,204.42,23324.0,190.0167,190.4078,189.9888,190.352,23324.0
2021-08-24 11:35:00,204.4,204.94,204.38,204.78,29844.0,190.3333,190.8362,190.3147,190.6872,29844.0
2021-08-24 11:40:00,204.77,204.83,204.55,204.62,33638.0,190.6779,190.7337,190.473,190.5382,33638.0
2021-08-24 11:45:00,204.58,204.91,204.57,204.89,21761.0,190.501,190.8082,190.4916,190.7896,21761.0
2021-08-24 11:50:00,204.85,204.86,204.58,204.79,19670.0,190.7524,190.7617,190.501,190.6965,19670.0
2021-08-24 11:55:00,204.79,205.08,204.79,205.01,17635.0,190.6965,190.9665,190.6965,190.9014,17635.0
2021-08-24 12:00:00,205.0,205.08,204.85,205.06,17699.0,190.892,190.9665,190.7524,190.9479,17699.0
2021-08-24 12:05:00,205.03,205.2,204.97,205.16,17467.0,190.92,191.0783,190.8641,191.041,17467.0
2021-08-24 12:10:00,205.12,205.18,204.73,204.76,18142.0,191.0038,191.0597,190.6406,190.6686,18142.0
2021-08-24 12:15:00,204.77,204.78,204.6,204.64,16543.0,190.6779,190.6872,190.5196,190.5568,16543.0
2021-08-24 12:20:00,204.58,204.58,204.36,204.5,17730.0,190.501,190.501,190.2961,190.4265,17730.0
2021-08-24 12:25:00,204.51,204.64,204.36,204.45,12620.0,190.4358,190.5568,190.2961,190.3799,12620.0
2021-08-24 12:30:00,204.46,204.52,204.37,204.45,13282.0,190.3892,190.4451,190.3054,190.3799,13282.0
2021-08-24 12:35:00,204.46,204.55,204.44,204.5,11780.0,190.3892,190.473,190.3706,190.4265,11780.0
2021-08-24 12:40:00,204.46,204.65,204.3,204.6,22516.0,190.3892,190.5661,190.2402,190.5196,22516.0
2021-08-24 12:45:00,204.63,204.78,204.57,204.73,23926.0,190.5475,190.6872,190.4916,190.6406,23926.0
2021-08-24 12:50:00,204.75,204.75,204.47,204.47,13845.0,190.6593,190.6593,190.3985,190.3985,13845.0
2021-08-24 12:55:00,204.44,204.48,204.25,204.25,12782.0,190.3706,190.4078,190.1937,190.1937,12782.0
2021-08-24 13:00:00,204.27,204.34,204.19,204.2,14173.0,190.2123,190.2775,190.1378,190.1471,14173.0
2021-08-24 13:05:00,204.13,204.18,203.93,203.97,28889.0,190.0819,190.1285,189.8957,189.9329,28889.0
2021-08-24 13:10:00,204.0,204.25,204.0,204.18,36233.0,189.9609,190.1937,189.9609,190.1285,36233.0
2021-08-24 13:15:00,204.21,204.3,204.18,204.24,11376.0,190.1564,190.2402,190.1285,190.1844,11376.0
2021-08-24 13:20:00,204.21,204.29,203.96,203.96,23485.0,190.1564,190.2309,189.9236,189.9236,23485.0
2021-08-24 13:25:00,203.98,204.42,203.97,204.42,21730.0,189.9422,190.352,189.9329,190.352,21730.0
2021-08-24 13:30:00,204.42,204.43,204.18,204.34,21499.0,190.352,190.3613,190.1285,190.2775,21499.0
2021-08-24 13:35:00,204.37,204.55,204.31,204.44,10952.0,190.3054,190.473,190.2495,190.3706,10952.0
2021-08-24 13:40:00,204.46,204.61,204.37,204.37,16279.0,190.3892,190.5289,190.3054,190.3054,16279.0
2021-08-24 13:45:00,204.41,204.49,204.33,204.4,11595.0,190.3427,190.4171,190.2682,190.3333,11595.0
2021-08-24 13:50:00,204.38,204.61,204.29,204.61,14496.0,190.3147,190.5289,190.2309,190.5289,14496.0
2021-08-24 13:55:00,204.58,204.7,204.58,204.62,12793.0,190.501,190.6127,190.501,190.5382,12793.0
2021-08-24 14:00:00,204.62,204.76,204.56,204.64,17808.0,190.5382,190.6686,190.4823,190.5568,17808.0
2021-08-24 14:05:00,204.64,204.8,204.56,204.71,11913.0,190.5568,190.7058,190.4823,190.622,11913.0
2021-08-24 14:10:00,204.71,204.81,204.58,204.58,11680.0,190.622,190.7151,190.501,190.501,11680.0
2021-08-24 14:15:00,204.56,204.78,204.51,204.76,18213.0,190.4823,190.6872,190.4358,190.6686,18213.0
2021-08-24 14:20:00,204.74,204.74,204.6,204.65,8531.0,190.6499,190.6499,190.5196,190.5661,8531.0
2021-08-24 14:25:00,204.65,204.78,204.6,204.64,13936.0,190.5661,190.6872,190.5196,190.5568,13936.0
2021-08-24 14:30:00,204.63,204.72,204.55,204.55,16183.0,190.5475,190.6313,190.473,190.473,16183.0
2021-08-24 14:35:00,204.53,204.64,204.47,204.48,13237.0,190.4544,190.5568,190.3985,190.4078,13237.0
2021-08-24 14:40:00,204.45,204.64,204.45,204.48,13945.0,190.3799,190.5568,190.3799,190.4078,13945.0
2021-08-24 14:45:00,204.49,204.71,204.43,204.62,16417.0,190.4171,190.622,190.3613,190.5382,16417.0
2021-08-24 14:50:00,204.62,204.64,204.31,204.35,18861.0,190.5382,190.5568,190.2495,190.2868,18861.0
2021-08-24 14:55:00,204.33,204.53,204.31,204.44,24063.0,190.2682,190.4544,190.2495,190.3706,24063.0
2021-08-24 15:00:00,204.45,204.47,204.12,204.16,16233.0,190.3799,190.3985,190.0726,190.1099,16233.0
2021-08-24 15:05:00,204.19,204.24,204.04,204.05,27501.0,190.1378,190.1844,189.9981,190.0074,27501.0
2021-08-24 15:10:00,204.05,204.14,203.97,203.97,20916.0,190.0074,190.0912,189.9329,189.9329,20916.0
2021-08-24 15:15:00,203.96,204.03,203.82,203.96,31556.0,189.9236,189.9888,189.7933,189.9236,31556.0
2021-08-24 15:20:00,203.98,204.12,203.83,203.86,23011.0,189.9422,190.0726,189.8026,189.8305,23011.0
2021-08-24 15:25:00,203.86,204.07,203.85,203.95,24277.0,189.8305,190.0261,189.8212,189.9143,24277.0
2021-08-24 15:30:00,203.94,203.99,203.61,203.68,31816.0,189.905,189.9516,189.5977,189.6629,31816.0
2021-08-24 15:35:00,203.66,203.8,203.57,203.57,46066.0,189.6443,189.7746,189.5605,189.5605,46066.0
2021-08-24 15:40:00,203.6,203.64,203.29,203.36,37693.0,189.5884,189.6256,189.2997,189.3649,37693.0
2021-08-24 15:45:00,203.36,203.45,203.2,203.27,46529.0,189.3649,189.4487,189.2159,189.2811,46529.0
2021-08-24 15:50:00,203.26,203.28,202.85,202.97,62913.0,189.2718,189.2904,188.89,189.0018,62913.0
2021-08-24 15:55:00,202.98,203.38,202.91,203.36,162590.0,189.0111,189.3835,188.9459,189.3649,162590.0
2021-08-25 09:30:00,203.41,204.62,203.07,204.47,67636.0,189.4115,190.5382,189.0949,190.3985,67636.0
2021-08-25 09:35:00,204.54,206.09,204.46,205.93,50373.0,190.4637,191.907,190.3892,191.758,50373.0
2021-08-25 09:40:00,205.86,205.99,204.98,205.43,31832.0,191.6929,191.8139,190.8734,191.2925,31832.0
2021-08-25 09:45:00,205.43,205.65,204.83,205.39,37643.0,191.2925,191.4973,190.7337,191.2552,37643.0
2021-08-25 09:50:00,205.38,205.58,204.73,204.73,23946.0,191.2459,191.4321,190.6406,190.6406,23946.0
2021-08-25 09:55:00,204.77,205.45,204.77,205.03,29434.0,190.6779,191.3111,190.6779,190.92,29434.0
2021-08-25 10:00:00,205.17,205.32,205.01,205.18,31250.0,191.0503,191.19,190.9014,191.0597,31250.0
2021-08-25 10:05:00,205.17,205.53,205.12,205.13,34399.0,191.0503,191.3856,191.0038,191.0131,34399.0
2021-08-25 10:10:00,205.09,205.18,204.73,204.77,32734.0,190.9759,191.0597,190.6406,190.6779,32734.0
2021-08-25 10:15:00,204.76,204.84,204.44,204.62,28926.0,190.6686,190.7431,190.3706,190.5382,28926.0
2021-08-25 10:20:00,204.6,204.83,204.48,204.75,33341.0,190.5196,190.7337,190.4078,190.6593,33341.0
2021-08-25 10:25:00,204.81,204.86,204.56,204.67,23426.0,190.7151,190.7617,190.4823,190.5848,23426.0
2021-08-25 10:30:00,204.66,205.3,204.65,205.14,26674.0,190.5754,191.1714,190.5661,191.0224,26674.0
2021-08-25 10:35:00,205.1,205.39,204.95,205.15,19314.0,190.9852,191.2552,190.8455,191.0317,19314.0
2021-08-25 10:40:00,205.15,205.24,205.04,205.05,15659.0,191.0317,191.1155,190.9293,190.9386,15659.0
2021-08-25 10:45:00,204.99,205.37,204.83,204.93,20606.0,190.8827,191.2366,190.7337,190.8269,20606.0
2021-08-25 10:50:00,204.93,205.42,204.88,205.37,18611.0,190.8269,191.2831,190.7803,191.2366,18611.0
2021-08-25 10:55:00,205.34,205.41,205.23,205.35,15549.0,191.2087,191.2738,191.1062,191.218,15549.0
2021-08-25 11:00:00,205.41,205.66,205.41,205.59,18509.0,191.2738,191.5066,191.2738,191.4414,18509.0
2021-08-25 11:05:00,205.63,206.05,205.54,206.05,25625.0,191.4787,191.8698,191.3949,191.8698,25625.0
2021-08-25 11:10:00,206.04,206.19,205.88,205.88,19514.0,191.8605,192.0002,191.7115,191.7115,19514.0
2021-08-25 11:15:00,205.89,206.0,205.62,205.7,11658.0,191.7208,191.8232,191.4694,191.5439,11658.0
2021-08-25 11:20:00,205.7,205.82,205.66,205.75,14086.0,191.5439,191.6556,191.5066,191.5904,14086.0
2021-08-25 11:25:00,205.72,205.85,205.65,205.84,12399.0,191.5625,191.6836,191.4973,191.6742,12399.0
2021-08-25 11:30:00,205.87,205.93,205.73,205.92,9367.0,191.7022,191.758,191.5718,191.7487,9367.0
2021-08-25 11:35:00,205.96,206.18,205.93,206.08,21206.0,191.786,191.9908,191.758,191.8977,21206.0
2021-08-25 11:40:00,206.06,206.36,206.05,206.26,21291.0,191.8791,192.1585,191.8698,192.0653,21291.0
2021-08-25 11:45:00,206.24,206.33,206.11,206.29,26410.0,192.0467,192.1305,191.9257,192.0933,26410.0
2021-08-25 11:50:00,206.24,206.29,206.15,206.26,12031.0,192.0467,192.0933,191.9629,192.0653,12031.0
2021-08-25 11:55:00,206.22,206.35,206.05,206.3,18238.0,192.0281,192.1491,191.8698,192.1026,18238.0
2021-08-25 12:00:00,206.35,206.49,206.31,206.49,19755.0,192.1491,192.2795,192.1119,192.2795,19755.0
2021-08-25 12:05:00,206.42,206.45,206.32,206.32,12172.0,192.2143,192.2423,192.1212,192.1212,12172.0
2021-08-25 12:10:00,206.35,206.46,206.31,206.31,17085.0,192.1491,192.2516,192.1119,192.1119,17085.0
2021-08-25 12:15:00,206.35,206.65,206.34,206.65,21871.0,192.1491,192.4285,192.1398,192.4285,21871.0
2021-08-25 12:20:00,206.58,206.7,206.35,206.4,23799.0,192.3633,192.4751,192.1491,192.1957,23799.0
2021-08-25 12:25:00,206.38,206.48,206.34,206.46,9190.0,192.1771,192.2702,192.1398,192.2516,9190.0
2021-08-25 12:30:00,206.45,206.49,206.36,206.37,7236.0,192.2423,192.2795,192.1585,192.1678,7236.0
2021-08-25 12:35:00,206.39,206.57,206.37,206.55,10586.0,192.1864,192.354,192.1678,192.3354,10586.0
2021-08-25 12:40:00,206.53,206.58,206.17,206.17,12551.0,192.3168,192.3633,191.9815,191.9815,12551.0
2021-08-25 12:45:00,206.13,206.33,206.13,206.3,18394.0,191.9443,192.1305,191.9443,192.1026,18394.0
2021-08-25 12:50:00,206.32,206.32,206.14,206.27,16795.0,192.1212,192.1212,191.9536,192.0746,16795.0
2021-08-25 12:55:00,206.24,206.35,206.2,206.23,11455.0,192.0467,192.1491,192.0095,192.0374,11455.0
2021-08-25 13:00:00,206.23,206.29,206.07,206.15,13964.0,192.0374,192.0933,191.8884,191.9629,13964.0
2021-08-25 13:05:00,206.16,206.25,206.13,206.22,33407.0,191.9722,192.056,191.9443,192.0281,33407.0
2021-08-25 13:10:00,206.23,206.46,206.21,206.4,18482.0,192.0374,192.2516,192.0188,192.1957,18482.0
2021-08-25 13:15:00,206.4,206.6,206.37,206.47,17103.0,192.1957,192.3819,192.1678,192.2609,17103.0
2021-08-25 13:20:00,206.5,206.56,206.39,206.56,8801.0,192.2888,192.3447,192.1864,192.3447,8801.0
2021-08-25 13:25:00,206.55,206.66,206.46,206.64,11459.0,192.3354,192.4378,192.2516,192.4192,11459.0
2021-08-25 13:30:00,206.63,206.71,206.63,206.7,10282.0,192.4099,192.4844,192.4099,192.4751,10282.0
2021-08-25 13:35:00,206.67,206.71,206.56,206.65,10744.0,192.4471,192.4844,192.3447,192.4285,10744.0
2021-08-25 13:40:00,206.65,206.72,206.6,206.71,11482.0,192.4285,192.4937,192.3819,192.4844,11482.0
2021-08-25 13:45:00,206.73,206.74,206.57,206.71,11786.0,192.503,192.5123,192.354,192.4844,11786.0
2021-08-25 13:50:00,206.68,206.83,206.65,206.7,8009.0,192.4564,192.5961,192.4285,192.4751,8009.0
2021-08-25 13:55:00,206.67,206.81,206.64,206.73,10037.0,192.4471,192.5775,192.4192,192.503,10037.0
2021-08-25 14:00:00,206.73,206.77,206.68,206.75,6634.0,192.503,192.5402,192.4564,192.5216,6634.0
2021-08-25 14:05:00,206.76,206.76,206.37,206.38,15115.0,192.5309,192.5309,192.1678,192.1771,15115.0
2021-08-25 14:10:00,206.37,206.51,206.35,206.45,11989.0,192.1678,192.2981,192.1491,192.2423,11989.0
2021-08-25 14:15:00,206.47,206.66,206.46,206.57,10692.0,192.2609,192.4378,192.2516,192.354,10692.0
2021-08-25 14:20:00,206.56,206.71,206.52,206.71,7882.0,192.3447,192.4844,192.3074,192.4844,7882.0
2021-08-25 14:25:00,206.73,206.73,206.55,206.6,12006.0,192.503,192.503,192.3354,192.3819,12006.0
2021-08-25 14:30:00,206.61,206.69,206.56,206.58,27527.0,192.3913,192.4657,192.3447,192.3633,27527.0
2021-08-25 14:35:00,206.54,206.54,206.25,206.29,11804.0,192.3261,192.3261,192.056,192.0933,11804.0
2021-08-25 14:40:00,206.26,206.36,206.22,206.29,11979.0,192.0653,192.1585,192.0281,192.0933,11979.0
2021-08-25 14:45:00,206.26,206.39,206.19,206.37,10570.0,192.0653,192.1864,192.0002,192.1678,10570.0
2021-08-25 14:50:00,206.36,206.44,206.3,206.36,10847.0,192.1585,192.2329,192.1026,192.1585,10847.0
2021-08-25 14:55:00,206.34,206.36,206.21,206.27,10706.0,192.1398,192.1585,192.0188,192.0746,10706.0
2021-08-25 15:00:00,206.27,206.27,206.09,206.15,15915.0,192.0746,192.0746,191.907,191.9629,15915.0
2021-08-25 15:05:00,206.18,206.3,206.15,206.28,11069.0,191.9908,192.1026,191.9629,192.084,11069.0
2021-08-25 15:10:00,206.29,206.32,206.1,206.12,14638.0,192.0933,192.1212,191.9163,191.935,14638.0
2021-08-25 15:15:00,206.12,206.12,206.02,206.08,13303.0,191.935,191.935,191.8419,191.8977,13303.0
2021-08-25 15:20:00,206.07,206.17,206.06,206.13,16009.0,191.8884,191.9815,191.8791,191.9443,16009.0
2021-08-25 15:25:00,206.13,206.19,206.01,206.19,20687.0,191.9443,192.0002,191.8325,192.0002,20687.0
2021-08-25 15:30:00,206.21,206.29,206.16,206.2,27074.0,192.0188,192.0933,191.9722,192.0095,27074.0
2021-08-25 15:35:00,206.21,206.22,206.11,206.2,22834.0,192.0188,192.0281,191.9257,192.0095,22834.0
2021-08-25 15:40:00,206.19,206.28,206.05,206.23,29343.0,192.0002,192.084,191.8698,192.0374,29343.0
2021-08-25 15:45:00,206.26,206.29,206.15,206.23,37943.0,192.0653,192.0933,191.9629,192.0374,37943.0
2021-08-25 15:50:00,206.22,206.34,206.16,206.25,50624.0,192.0281,192.1398,191.9722,192.056,50624.0
2021-08-25 15:55:00,206.26,206.38,206.12,206.23,106411.0,192.0653,192.1771,191.935,192.0374,106411.0
2021-08-26 09:30:00,205.29,206.73,205.01,206.73,72474.0,191.1621,192.503,190.9014,192.503,72474.0
2021-08-26 09:35:00,206.58,206.98,205.89,205.9,46728.0,192.3633,192.7358,191.7208,191.7301,46728.0
2021-08-26 09:40:00,205.92,206.68,205.81,206.29,35327.0,191.7487,192.4564,191.6463,192.0933,35327.0
2021-08-26 09:45:00,206.28,206.33,205.34,206.13,30770.0,192.084,192.1305,191.2087,191.9443,30770.0
2021-08-26 09:50:00,206.18,206.57,205.87,206.3,38793.0,191.9908,192.354,191.7022,192.1026,38793.0
2021-08-26 09:55:00,206.21,206.75,206.21,206.39,36339.0,192.0188,192.5216,192.0188,192.1864,36339.0
2021-08-26 10:00:00,206.39,206.55,205.47,205.63,49092.0,192.1864,192.3354,191.3297,191.4787,49092.0
2021-08-26 10:05:00,205.62,205.66,205.22,205.47,51025.0,191.4694,191.5066,191.0969,191.3297,51025.0
2021-08-26 10:10:00,205.46,205.96,205.46,205.62,27180.0,191.3204,191.786,191.3204,191.4694,27180.0
2021-08-26 10:15:00,205.67,205.8,205.54,205.68,20749.0,191.5159,191.637,191.3949,191.5253,20749.0
2021-08-26 10:20:00,205.71,205.8,205.33,205.64,21749.0,191.5532,191.637,191.1993,191.488,21749.0
2021-08-26 10:25:00,205.58,205.6,204.92,205.28,33294.0,191.4321,191.4508,190.8176,191.1528,33294.0
2021-08-26 10:30:00,205.28,205.4,204.6,204.63,16952.0,191.1528,191.2645,190.5196,190.5475,16952.0
2021-08-26 10:35:00,204.66,204.8,204.4,204.5,25854.0,190.5754,190.7058,190.3333,190.4265,25854.0
2021-08-26 10:40:00,204.53,204.58,204.07,204.2,20616.0,190.4544,190.501,190.0261,190.1471,20616.0
2021-08-26 10:45:00,204.17,204.42,204.08,204.33,18767.0,190.1192,190.352,190.0354,190.2682,18767.0
2021-08-26 10:50:00,204.34,204.48,204.11,204.19,15642.0,190.2775,190.4078,190.0633,190.1378,15642.0
2021-08-26 10:55:00,204.2,204.83,204.16,204.75,19738.0,190.1471,190.7337,190.1099,190.6593,19738.0
2021-08-26 11:00:00,204.72,204.72,204.26,204.31,19988.0,190.6313,190.6313,190.203,190.2495,19988.0
2021-08-26 11:05:00,204.27,204.3,204.1,204.2,26818.0,190.2123,190.2402,190.054,190.1471,26818.0
2021-08-26 11:10:00,204.11,204.82,204.05,204.8,14027.0,190.0633,190.7244,190.0074,190.7058,14027.0
2021-08-26 11:15:00,204.8,204.8,204.46,204.69,16146.0,190.7058,190.7058,190.3892,190.6034,16146.0
2021-08-26 11:20:00,204.61,204.93,204.56,204.58,15825.0,190.5289,190.8269,190.4823,190.501,15825.0
2021-08-26 11:25:00,204.59,204.78,204.44,204.44,12353.0,190.5103,190.6872,190.3706,190.3706,12353.0
2021-08-26 11:30:00,204.44,204.64,204.37,204.63,11797.0,190.3706,190.5568,190.3054,190.5475,11797.0
2021-08-26 11:35:00,204.65,204.78,204.38,204.75,16132.0,190.5661,190.6872,190.3147,190.6593,16132.0
2021-08-26 11:40:00,204.75,204.79,204.51,204.63,13068.0,190.6593,190.6965,190.4358,190.5475,13068.0
2021-08-26 11:45:00,204.61,204.69,204.39,204.5,13949.0,190.5289,190.6034,190.324,190.4265,13949.0
2021-08-26 11:50:00,204.5,204.8,204.47,204.75,19491.0,190.4265,190.7058,190.3985,190.6593,19491.0
2021-08-26 11:55:00,204.73,204.76,204.59,204.7,12133.0,190.6406,190.6686,190.5103,190.6127,12133.0
2021-08-26 12:00:00,204.72,204.95,204.68,204.87,24065.0,190.6313,190.8455,190.5941,190.771,24065.0
2021-08-26 12:05:00,204.87,204.92,204.79,204.79,14965.0,190.771,190.8176,190.6965,190.6965,14965.0
2021-08-26 12:10:00,204.79,205.06,204.78,205.03,9657.0,190.6965,190.9479,190.6872,190.92,9657.0
2021-08-26 12:15:00,205.06,205.36,205.06,205.33,11083.0,190.9479,191.2273,190.9479,191.1993,11083.0
2021-08-26 12:20:00,205.32,205.42,205.27,205.41,8352.0,191.19,191.2831,191.1435,191.2738,8352.0
2021-08-26 12:25:00,205.43,205.74,205.38,205.66,22382.0,191.2925,191.5811,191.2459,191.5066,22382.0
2021-08-26 12:30:00,205.63,205.78,205.44,205.78,9340.0,191.4787,191.6184,191.3018,191.6184,9340.0
2021-08-26 12:35:00,205.76,205.8,205.39,205.4,19706.0,191.5997,191.637,191.2552,191.2645,19706.0
2021-08-26 12:40:00,205.41,205.44,205.11,205.17,33962.0,191.2738,191.3018,190.9945,191.0503,33962.0
2021-08-26 12:45:00,205.19,205.55,205.17,205.45,14861.0,191.069,191.4042,191.0503,191.3111,14861.0
2021-08-26 12:50:00,205.45,205.5,205.3,205.3,10016.0,191.3111,191.3576,191.1714,191.1714,10016.0
2021-08-26 12:55:00,205.3,205.48,205.27,205.38,8642.0,191.1714,191.339,191.1435,191.2459,8642.0
2021-08-26 13:00:00,205.43,205.64,205.3,205.47,16146.0,191.2925,191.488,191.1714,191.3297,16146.0
2021-08-26 13:05:00,205.47,205.65,205.47,205.51,14047.0,191.3297,191.4973,191.3297,191.367,14047.0
2021-08-26 13:10:00,205.52,205.55,205.39,205.48,8332.0,191.3763,191.4042,191.2552,191.339,8332.0
2021-08-26 13:15:00,205.49,205.58,205.35,205.53,7558.0,191.3483,191.4321,191.218,191.3856,7558.0
2021-08-26 13:20:00,205.51,205.56,205.15,205.22,31314.0,191.367,191.4135,191.0317,191.0969,31314.0
2021-08-26 13:25:00,205.16,205.46,205.15,205.43,12750.0,191.041,191.3204,191.0317,191.2925,12750.0
2021-08-26 13:30:00,205.42,205.64,205.38,205.56,12292.0,191.2831,191.488,191.2459,191.4135,12292.0
2021-08-26 13:35:00,205.53,205.7,205.5,205.68,12670.0,191.3856,191.5439,191.3576,191.5253,12670.0
2021-08-26 13:40:00,205.68,205.74,205.55,205.62,14517.0,191.5253,191.5811,191.4042,191.4694,14517.0
2021-08-26 13:45:00,205.68,205.72,205.48,205.58,9674.0,191.5253,191.5625,191.339,191.4321,9674.0
2021-08-26 13:50:00,205.62,205.64,205.42,205.54,9471.0,191.4694,191.488,191.2831,191.3949,9471.0
2021-08-26 13:55:00,205.62,205.73,205.55,205.55,21318.0,191.4694,191.5718,191.4042,191.4042,21318.0
2021-08-26 14:00:00,205.53,205.74,205.47,205.72,21245.0,191.3856,191.5811,191.3297,191.5625,21245.0
2021-08-26 14:05:00,205.72,205.73,205.46,205.54,12769.0,191.5625,191.5718,191.3204,191.3949,12769.0
2021-08-26 14:10:00,205.54,205.6,205.37,205.37,11874.0,191.3949,191.4508,191.2366,191.2366,11874.0
2021-08-26 14:15:00,205.31,205.46,205.3,205.46,10251.0,191.1807,191.3204,191.1714,191.3204,10251.0
2021-08-26 14:20:00,205.45,205.63,205.34,205.44,13948.0,191.3111,191.4787,191.2087,191.3018,13948.0
2021-08-26 14:25:00,205.43,205.44,205.18,205.28,10925.0,191.2925,191.3018,191.0597,191.1528,10925.0
2021-08-26 14:30:00,205.29,205.49,205.22,205.42,14969.0,191.1621,191.3483,191.0969,191.2831,14969.0
2021-08-26 14:35:00,205.41,205.6,205.38,205.6,13802.0,191.2738,191.4508,191.2459,191.4508,13802.0
2021-08-26 14:40:00,205.59,205.63,205.41,205.62,12341.0,191.4414,191.4787,191.2738,191.4694,12341.0
2021-08-26 14:45:00,205.62,205.74,205.61,205.62,16671.0,191.4694,191.5811,191.4601,191.4694,16671.0
2021-08-26 14:50:00,205.66,205.83,205.59,205.83,10056.0,191.5066,191.6649,191.4414,191.6649,10056.0
2021-08-26 14:55:00,205.85,205.9,205.74,205.9,16903.0,191.6836,191.7301,191.5811,191.7301,16903.0
2021-08-26 15:00:00,205.87,206.05,205.85,205.96,33786.0,191.7022,191.8698,191.6836,191.786,33786.0
2021-08-26 15:05:00,205.94,205.94,205.47,205.62,32619.0,191.7674,191.7674,191.3297,191.4694,32619.0
2021-08-26 15:10:00,205.64,205.64,205.45,205.48,16784.0,191.488,191.488,191.3111,191.339,16784.0
2021-08-26 15:15:00,205.49,205.89,205.37,205.85,21471.0,191.3483,191.7208,191.2366,191.6836,21471.0
2021-08-26 15:20:00,205.79,205.87,205.6,205.78,23691.0,191.6277,191.7022,191.4508,191.6184,23691.0
2021-08-26 15:25:00,205.79,205.79,205.54,205.64,31849.0,191.6277,191.6277,191.3949,191.488,31849.0
2021-08-26 15:30:00,205.64,205.89,205.63,205.86,28045.0,191.488,191.7208,191.4787,191.6929,28045.0
2021-08-26 15:35:00,205.89,206.13,205.82,205.9,29378.0,191.7208,191.9443,191.6556,191.7301,29378.0
2021-08-26 15:40:00,205.9,205.98,205.59,205.69,35832.0,191.7301,191.8046,191.4414,191.5346,35832.0
2021-08-26 15:45:00,205.7,205.89,205.56,205.72,38258.0,191.5439,191.7208,191.4135,191.5625,38258.0
2021-08-26 15:50:00,205.65,205.88,205.47,205.6,56038.0,191.4973,191.7115,191.3297,191.4508,56038.0
2021-08-26 15:55:00,205.58,205.77,205.47,205.65,145766.0,191.4321,191.6091,191.3297,191.4973,145766.0
2021-08-27 09:30:00,205.37,206.8,204.75,205.83,80245.0,191.2366,192.5682,190.6593,191.6649,80245.0
2021-08-27 09:35:00,205.88,206.86,205.85,206.19,34154.0,191.7115,192.624,191.6836,192.0002,34154.0
2021-08-27 09:40:00,206.2,206.27,205.57,205.64,30038.0,192.0095,192.0746,191.4228,191.488,30038.0
2021-08-27 09:45:00,205.7,205.82,205.43,205.43,35547.0,191.5439,191.6556,191.2925,191.2925,35547.0
2021-08-27 09:50:00,205.48,205.74,205.19,205.71,41678.0,191.339,191.5811,191.069,191.5532,41678.0
2021-08-27 09:55:00,205.72,206.1,205.3,206.01,28331.0,191.5625,191.9163,191.1714,191.8325,28331.0
2021-08-27 10:00:00,206.0,206.4,205.61,206.4,39122.0,191.8232,192.1957,191.4601,192.1957,39122.0
2021-08-27 10:05:00,206.43,206.89,206.12,206.53,29598.0,192.2236,192.652,191.935,192.3168,29598.0
2021-08-27 10:10:00,206.5,206.85,206.48,206.58,18363.0,192.2888,192.6147,192.2702,192.3633,18363.0
2021-08-27 10:15:00,206.56,206.67,206.4,206.63,18519.0,192.3447,192.4471,192.1957,192.4099,18519.0
2021-08-27 10:20:00,206.61,206.7,206.35,206.35,20765.0,192.3913,192.4751,192.1491,192.1491,20765.0
2021-08-27 10:25:00,206.4,206.5,206.21,206.49,23355.0,192.1957,192.2888,192.0188,192.2795,23355.0
2021-08-27 10:30:00,206.54,206.56,206.19,206.41,21400.0,192.3261,192.3447,192.0002,192.205,21400.0
2021-08-27 10:35:00,206.35,206.37,205.79,205.79,12245.0,192.1491,192.1678,191.6277,191.6277,12245.0
2021-08-27 10:40:00,205.82,205.9,205.68,205.76,16287.0,191.6556,191.7301,191.5253,191.5997,16287.0
2021-08-27 10:45:00,205.75,205.9,205.46,205.8,24831.0,191.5904,191.7301,191.3204,191.637,24831.0
2021-08-27 10:50:00,205.79,206.06,205.73,205.86,26055.0,191.6277,191.8791,191.5718,191.6929,26055.0
2021-08-27 10:55:00,205.84,206.02,205.7,205.72,22308.0,191.6742,191.8419,191.5439,191.5625,22308.0
2021-08-27 11:00:00,205.73,205.77,205.45,205.46,23363.0,191.5718,191.6091,191.3111,191.3204,23363.0
2021-08-27 11:05:00,205.43,205.82,205.4,205.79,31959.0,191.2925,191.6556,191.2645,191.6277,31959.0
2021-08-27 11:10:00,205.76,205.89,205.63,205.89,27505.0,191.5997,191.7208,191.4787,191.7208,27505.0
2021-08-27 11:15:00,205.91,205.96,205.68,205.85,40369.0,191.7394,191.786,191.5253,191.6836,40369.0
2021-08-27 11:20:00,205.89,206.13,205.78,206.1,31584.0,191.7208,191.9443,191.6184,191.9163,31584.0
2021-08-27 11:25:00,206.08,206.26,205.83,205.94,17075.0,191.8977,192.0653,191.6649,191.7674,17075.0
2021-08-27 11:30:00,205.97,206.05,205.86,206.03,18766.0,191.7953,191.8698,191.6929,191.8512,18766.0
2021-08-27 11:35:00,206.0,206.1,205.88,206.1,13740.0,191.8232,191.9163,191.7115,191.9163,13740.0
2021-08-27 11:40:00,206.09,206.19,205.99,206.05,16016.0,191.907,192.0002,191.8139,191.8698,16016.0
2021-08-27 11:45:00,206.06,206.15,205.95,206.0,15694.0,191.8791,191.9629,191.7767,191.8232,15694.0
2021-08-27 11:50:00,205.99,206.09,205.83,206.01,25789.0,191.8139,191.907,191.6649,191.8325,25789.0
2021-08-27 11:55:00,205.99,206.1,205.86,205.86,15677.0,191.8139,191.9163,191.6929,191.6929,15677.0
2021-08-27 12:00:00,205.91,206.05,205.88,206.04,18922.0,191.7394,191.8698,191.7115,191.8605,18922.0
2021-08-27 12:05:00,206.05,206.18,205.99,206.08,19187.0,191.8698,191.9908,191.8139,191.8977,19187.0
2021-08-27 12:10:00,206.1,206.13,206.04,206.04,10452.0,191.9163,191.9443,191.8605,191.8605,10452.0
2021-08-27 12:15:00,206.04,206.06,205.89,205.9,11898.0,191.8605,191.8791,191.7208,191.7301,11898.0
2021-08-27 12:20:00,205.85,206.04,205.81,205.96,14140.0,191.6836,191.8605,191.6463,191.786,14140.0
2021-08-27 12:25:00,206.0,206.06,205.85,205.94,30716.0,191.8232,191.8791,191.6836,191.7674,30716.0
2021-08-27 12:30:00,205.9,206.08,205.9,206.01,16190.0,191.7301,191.8977,191.7301,191.8325,16190.0
2021-08-27 12:35:00,205.94,206.55,205.94,206.47,23580.0,191.7674,192.3354,191.7674,192.2609,23580.0
2021-08-27 12:40:00,206.47,206.69,206.42,206.61,16982.0,192.2609,192.4657,192.2143,192.3913,16982.0
2021-08-27 12:45:00,206.56,206.72,206.51,206.65,10467.0,192.3447,192.4937,192.2981,192.4285,10467.0
2021-08-27 12:50:00,206.65,206.76,206.62,206.69,15280.0,192.4285,192.5309,192.4006,192.4657,15280.0
2021-08-27 12:55:00,206.7,206.76,206.53,206.76,18775.0,192.4751,192.5309,192.3168,192.5309,18775.0
2021-08-27 13:00:00,206.74,206.82,206.62,206.8,10683.0,192.5123,192.5868,192.4006,192.5682,10683.0
2021-08-27 13:05:00,206.8,206.92,206.75,206.83,14059.0,192.5682,192.6799,192.5216,192.5961,14059.0
2021-08-27 13:10:00,206.84,206.93,206.84,206.92,11643.0,192.6054,192.6892,192.6054,192.6799,11643.0
2021-08-27 13:15:00,206.95,206.96,206.89,206.92,8328.0,192.7079,192.7172,192.652,192.6799,8328.0
2021-08-27 13:20:00,206.94,206.96,206.88,206.91,8597.0,192.6985,192.7172,192.6427,192.6706,8597.0
2021-08-27 13:25:00,206.89,206.97,206.76,206.76,8920.0,192.652,192.7265,192.5309,192.5309,8920.0
2021-08-27 13:30:00,206.77,207.08,206.76,207.08,17285.0,192.5402,192.8289,192.5309,192.8289,17285.0
2021-08-27 13:35:00,207.05,207.14,207.02,207.12,8963.0,192.801,192.8848,192.773,192.8662,8963.0
2021-08-27 13:40:00,207.09,207.16,207.02,207.1,14483.0,192.8382,192.9034,192.773,192.8475,14483.0
2021-08-27 13:45:00,207.11,207.21,207.06,207.11,9260.0,192.8568,192.95,192.8103,192.8568,9260.0
2021-08-27 13:50:00,207.14,207.22,207.12,207.22,13494.0,192.8848,192.9593,192.8662,192.9593,13494.0
2021-08-27 13:55:00,207.21,207.36,207.18,207.27,13402.0,192.95,193.0896,192.922,193.0058,13402.0
2021-08-27 14:00:00,207.27,207.31,207.17,207.18,13324.0,193.0058,193.0431,192.9127,192.922,13324.0
2021-08-27 14:05:00,207.16,207.32,207.07,207.32,18652.0,192.9034,193.0524,192.8196,193.0524,18652.0
2021-08-27 14:10:00,207.28,207.52,207.27,207.49,16809.0,193.0151,193.2386,193.0058,193.2107,16809.0
2021-08-27 14:15:00,207.49,207.53,207.45,207.53,13645.0,193.2107,193.2479,193.1734,193.2479,13645.0
2021-08-27 14:20:00,207.53,207.53,207.32,207.34,18173.0,193.2479,193.2479,193.0524,193.071,18173.0
2021-08-27 14:25:00,207.32,207.46,207.19,207.43,15523.0,193.0524,193.1828,192.9313,193.1548,15523.0
2021-08-27 14:30:00,207.44,207.46,207.33,207.4,16238.0,193.1641,193.1828,193.0617,193.1269,16238.0
2021-08-27 14:35:00,207.38,207.43,207.25,207.28,16813.0,193.1083,193.1548,192.9872,193.0151,16813.0
2021-08-27 14:40:00,207.29,207.46,207.29,207.37,15445.0,193.0245,193.1828,193.0245,193.0989,15445.0
2021-08-27 14:45:00,207.36,207.37,207.19,207.23,16844.0,193.0896,193.0989,192.9313,192.9686,16844.0
2021-08-27 14:50:00,207.21,207.21,207.02,207.06,20213.0,192.95,192.95,192.773,192.8103,20213.0
2021-08-27 14:55:00,207.05,207.07,206.91,206.92,13345.0,192.801,192.8196,192.6706,192.6799,13345.0
2021-08-27 15:00:00,206.94,206.96,206.82,206.96,14801.0,192.6985,192.7172,192.5868,192.7172,14801.0
2021-08-27 15:05:00,206.94,206.96,206.8,206.89,17403.0,192.6985,192.7172,192.5682,192.652,17403.0
2021-08-27 15:10:00,206.9,207.1,206.9,207.09,18365.0,192.6613,192.8475,192.6613,192.8382,18365.0
2021-08-27 15:15:00,207.1,207.22,207.0,207.05,21994.0,192.8475,192.9593,192.7544,192.801,21994.0
2021-08-27 15:20:00,207.04,207.13,206.95,206.96,15091.0,192.7917,192.8755,192.7079,192.7172,15091.0
2021-08-27 15:25:00,206.95,206.99,206.78,206.83,20043.0,192.7079,192.7451,192.5496,192.5961,20043.0
2021-08-27 15:30:00,206.81,206.89,206.73,206.89,24938.0,192.5775,192.652,192.503,192.652,24938.0
2021-08-27 15:35:00,206.87,206.87,206.62,206.73,24882.0,192.6334,192.6334,192.4006,192.503,24882.0
2021-08-27 15:40:00,206.74,206.81,206.64,206.81,32381.0,192.5123,192.5775,192.4192,192.5775,32381.0
2021-08-27 15:45:00,206.82,206.86,206.5,206.53,63715.0,192.5868,192.624,192.2888,192.3168,63715.0
2021-08-27 15:50:00,206.55,206.59,206.04,206.06,109685.0,192.3354,192.3726,191.8605,191.8791,109685.0
2021-08-27 15:55:00,206.09,206.09,205.59,205.9,187828.0,191.907,191.907,191.4414,191.7301,187828.0
2021-08-30 09:30:00,208.45,208.65,207.75,208.28,100283.0,194.1046,194.2909,193.4528,193.9463,100283.0
2021-08-30 09:35:00,208.4,209.31,208.37,209.31,56027.0,194.0581,194.9054,194.0301,194.9054,56027.0
2021-08-30 09:40:00,209.2,209.41,208.25,208.51,54657.0,194.803,194.9986,193.9184,194.1605,54657.0
2021-08-30 09:45:00,208.44,208.69,208.0,208.23,34049.0,194.0953,194.3281,193.6856,193.8998,34049.0
2021-08-30 09:50:00,208.18,208.97,208.05,208.53,35037.0,193.8532,194.5888,193.7322,194.1791,35037.0
2021-08-30 09:55:00,208.62,209.21,208.44,208.95,48936.0,194.2629,194.8123,194.0953,194.5702,48936.0
2021-08-30 10:00:00,208.99,209.09,208.16,208.16,48409.0,194.6075,194.7006,193.8346,193.8346,48409.0
2021-08-30 10:05:00,208.26,208.49,207.83,208.14,45998.0,193.9277,194.1419,193.5273,193.816,45998.0
2021-08-30 10:10:00,208.04,208.62,207.99,208.39,31137.0,193.7228,194.2629,193.6763,194.0488,31137.0
2021-08-30 10:15:00,208.36,208.45,207.92,208.0,31855.0,194.0208,194.1046,193.6111,193.6856,31855.0
2021-08-30 10:20:00,208.0,208.26,207.94,207.94,39814.0,193.6856,193.9277,193.6297,193.6297,39814.0
2021-08-30 10:25:00,207.89,208.32,207.83,208.32,30536.0,193.5832,193.9836,193.5273,193.9836,30536.0
2021-08-30 10:30:00,208.33,208.69,208.28,208.35,44748.0,193.9929,194.3281,193.9463,194.0115,44748.0
2021-08-30 10:35:00,208.34,208.41,208.01,208.38,25497.0,194.0022,194.0674,193.6949,194.0394,25497.0
2021-08-30 10:40:00,208.38,208.41,207.98,208.13,28782.0,194.0394,194.0674,193.667,193.8066,28782.0
2021-08-30 10:45:00,208.11,208.52,208.11,208.28,25754.0,193.788,194.1698,193.788,193.9463,25754.0
2021-08-30 10:50:00,208.24,208.25,207.78,208.02,41950.0,193.9091,193.9184,193.4807,193.7042,41950.0
2021-08-30 10:55:00,207.97,208.01,207.65,208.01,31651.0,193.6577,193.6949,193.3597,193.6949,31651.0
2021-08-30 11:00:00,208.03,208.06,207.64,207.64,26192.0,193.7135,193.7415,193.3504,193.3504,26192.0
2021-08-30 11:05:00,207.62,207.87,207.59,207.74,25835.0,193.3317,193.5645,193.3038,193.4435,25835.0
2021-08-30 11:10:00,207.8,207.95,207.7,207.92,24369.0,193.4994,193.639,193.4062,193.6111,24369.0
2021-08-30 11:15:00,207.9,208.0,207.65,207.74,14106.0,193.5925,193.6856,193.3597,193.4435,14106.0
2021-08-30 11:20:00,207.71,207.75,207.54,207.56,26602.0,193.4155,193.4528,193.2572,193.2759,26602.0
2021-08-30 11:25:00,207.55,207.61,207.31,207.45,22219.0,193.2666,193.3224,193.0431,193.1734,22219.0
2021-08-30 11:30:00,207.45,207.69,207.45,207.56,19813.0,193.1734,193.3969,193.1734,193.2759,19813.0
2021-08-30 11:35:00,207.54,207.62,207.48,207.51,21754.0,193.2572,193.3317,193.2014,193.2293,21754.0
2021-08-30 11:40:00,207.53,207.81,207.44,207.5,20511.0,193.2479,193.5087,193.1641,193.22,20511.0
2021-08-30 11:45:00,207.49,207.65,207.42,207.64,17641.0,193.2107,193.3597,193.1455,193.3504,17641.0
2021-08-30 11:50:00,207.62,207.64,207.25,207.49,25116.0,193.3317,193.3504,192.9872,193.2107,25116.0
2021-08-30 11:55:00,207.49,207.57,207.18,207.27,14097.0,193.2107,193.2852,192.922,193.0058,14097.0
2021-08-30 12:00:00,207.29,207.37,207.26,207.36,16299.0,193.0245,193.0989,192.9965,193.0896,16299.0
2021-08-30 12:05:00,207.35,207.62,207.3,207.44,17128.0,193.0803,193.3317,193.0338,193.1641,17128.0
2021-08-30 12:10:00,207.46,207.58,207.37,207.38,15187.0,193.1828,193.2945,193.0989,193.1083,15187.0
2021-08-30 12:15:00,207.38,207.46,207.25,207.28,9333.0,193.1083,193.1828,192.9872,193.0151,9333.0
2021-08-30 12:20:00,207.28,207.4,207.24,207.28,13981.0,193.0151,193.1269,192.9779,193.0151,13981.0
2021-08-30 12:25:00,207.28,207.31,207.06,207.06,46592.0,193.0151,193.0431,192.8103,192.8103,46592.0
2021-08-30 12:30:00,207.05,207.07,206.89,206.95,16403.0,192.801,192.8196,192.652,192.7079,16403.0
2021-08-30 12:35:00,206.95,207.06,206.92,206.96,12611.0,192.7079,192.8103,192.6799,192.7172,12611.0
2021-08-30 12:40:00,206.98,207.01,206.87,206.87,11281.0,192.7358,192.7637,192.6334,192.6334,11281.0
2021-08-30 12:45:00,206.92,207.01,206.91,206.97,11532.0,192.6799,192.7637,192.6706,192.7265,11532.0
2021-08-30 12:50:00,206.97,207.08,206.97,207.06,14119.0,192.7265,192.8289,192.7265,192.8103,14119.0
2021-08-30 12:55:00,207.04,207.06,206.75,206.88,11438.0,192.7917,192.8103,192.5216,192.6427,11438.0
2021-08-30 13:00:00,206.9,207.09,206.85,207.06,16859.0,192.6613,192.8382,192.6147,192.8103,16859.0
2021-08-30 13:05:00,207.04,207.07,206.7,206.76,12493.0,192.7917,192.8196,192.4751,192.5309,12493.0
2021-08-30 13:10:00,206.74,206.88,206.72,206.87,18961.0,192.5123,192.6427,192.4937,192.6334,18961.0
2021-08-30 13:15:00,206.84,206.84,206.53,206.57,25279.0,192.6054,192.6054,192.3168,192.354,25279.0
2021-08-30 13:20:00,206.59,206.6,206.31,206.33,10195.0,192.3726,192.3819,192.1119,192.1305,10195.0
2021-08-30 13:25:00,206.36,206.5,206.33,206.45,13445.0,192.1585,192.2888,192.1305,192.2423,13445.0
2021-08-30 13:30:00,206.46,206.51,206.21,206.36,17216.0,192.2516,192.2981,192.0188,192.1585,17216.0
2021-08-30 13:35:00,206.31,206.44,206.29,206.33,15014.0,192.1119,192.2329,192.0933,192.1305,15014.0
2021-08-30 13:40:00,206.35,206.53,206.29,206.47,15834.0,192.1491,192.3168,192.0933,192.2609,15834.0
2021-08-30 13:45:00,206.47,206.53,206.39,206.52,13306.0,192.2609,192.3168,192.1864,192.3074,13306.0
2021-08-30 13:50:00,206.51,206.65,206.46,206.57,13973.0,192.2981,192.4285,192.2516,192.354,13973.0
2021-08-30 13:55:00,206.58,206.63,206.53,206.58,13297.0,192.3633,192.4099,192.3168,192.3633,13297.0
2021-08-30 14:00:00,206.58,206.7,206.53,206.66,17610.0,192.3633,192.4751,192.3168,192.4378,17610.0
2021-08-30 14:05:00,206.69,206.87,206.65,206.83,11876.0,192.4657,192.6334,192.4285,192.5961,11876.0
2021-08-30 14:10:00,206.83,206.84,206.73,206.73,8239.0,192.5961,192.6054,192.503,192.503,8239.0
2021-08-30 14:15:00,206.73,206.73,206.47,206.47,21694.0,192.503,192.503,192.2609,192.2609,21694.0
2021-08-30 14:20:00,206.49,206.55,206.45,206.49,15785.0,192.2795,192.3354,192.2423,192.2795,15785.0
2021-08-30 14:25:00,206.48,206.53,206.45,206.5,10728.0,192.2702,192.3168,192.2423,192.2888,10728.0
2021-08-30 14:30:00,206.49,206.51,206.35,206.35,16579.0,192.2795,192.2981,192.1491,192.1491,16579.0
2021-08-30 14:35:00,206.37,206.5,206.37,206.46,13558.0,192.1678,192.2888,192.1678,192.2516,13558.0
2021-08-30 14:40:00,206.46,206.56,206.43,206.53,11524.0,192.2516,192.3447,192.2236,192.3168,11524.0
2021-08-30 14:45:00,206.54,206.56,206.43,206.46,16931.0,192.3261,192.3447,192.2236,192.2516,16931.0
2021-08-30 14:50:00,206.45,206.45,206.29,206.34,17110.0,192.2423,192.2423,192.0933,192.1398,17110.0
2021-08-30 14:55:00,206.34,206.46,206.26,206.31,27442.0,192.1398,192.2516,192.0653,192.1119,27442.0
2021-08-30 15:00:00,206.36,206.4,206.05,206.1,71838.0,192.1585,192.1957,191.8698,191.9163,71838.0
2021-08-30 15:05:00,206.11,206.15,205.98,206.09,38587.0,191.9257,191.9629,191.8046,191.907,38587.0
2021-08-30 15:10:00,206.06,206.08,205.82,205.91,35817.0,191.8791,191.8977,191.6556,191.7394,35817.0
2021-08-30 15:15:00,205.92,205.92,205.65,205.78,48184.0,191.7487,191.7487,191.4973,191.6184,48184.0
2021-08-30 15:20:00,205.8,206.07,205.78,205.93,44669.0,191.637,191.8884,191.6184,191.758,44669.0
2021-08-30 15:25:00,205.91,206.29,205.89,206.1,22273.0,191.7394,192.0933,191.7208,191.9163,22273.0
2021-08-30 15:30:00,206.16,206.23,205.67,205.73,54788.0,191.9722,192.0374,191.5159,191.5718,54788.0
2021-08-30 15:35:00,205.73,205.74,205.42,205.43,67276.0,191.5718,191.5811,191.2831,191.2925,67276.0
2021-08-30 15:40:00,205.44,205.71,205.34,205.34,45076.0,191.3018,191.5532,191.2087,191.2087,45076.0
2021-08-30 15:45:00,205.36,205.39,205.17,205.31,87100.0,191.2273,191.2552,191.0503,191.1807,87100.0
2021-08-30 15:50:00,205.33,205.38,205.08,205.34,106588.0,191.1993,191.2459,190.9665,191.2087,106588.0
2021-08-30 15:55:00,205.37,205.37,204.89,205.01,254560.0,191.2366,191.2366,190.7896,190.9014,254560.0
2021-08-31 09:30:00,206.37,206.59,205.0,205.77,101479.0,192.1678,192.3726,190.892,191.6091,101479.0
2021-08-31 09:35:00,205.8,205.8,204.99,205.18,19125.0,191.637,191.637,190.8827,191.0597,19125.0
2021-08-31 09:40:00,205.22,205.56,205.09,205.34,25294.0,191.0969,191.4135,190.9759,191.2087,25294.0
2021-08-31 09:45:00,205.27,205.28,204.78,205.12,23449.0,191.1435,191.1528,190.6872,191.0038,23449.0
2021-08-31 09:50:00,205.13,205.47,204.88,205.42,35079.0,191.0131,191.3297,190.7803,191.2831,35079.0
2021-08-31 09:55:00,205.46,205.95,205.31,205.6,30054.0,191.3204,191.7767,191.1807,191.4508,30054.0
2021-08-31 10:00:00,205.55,205.88,205.29,205.39,44790.0,191.4042,191.7115,191.1621,191.2552,44790.0
2021-08-31 10:05:00,205.39,205.6,205.23,205.46,27937.0,191.2552,191.4508,191.1062,191.3204,27937.0
2021-08-31 10:10:00,205.41,205.49,204.84,204.95,28738.0,191.2738,191.3483,190.7431,190.8455,28738.0
2021-08-31 10:15:00,204.89,205.03,204.35,204.44,41456.0,190.7896,190.92,190.2868,190.3706,41456.0
2021-08-31 10:20:00,204.47,204.51,203.91,203.96,36140.0,190.3985,190.4358,189.8771,189.9236,36140.0
2021-08-31 10:25:00,203.93,204.74,203.88,204.61,34194.0,189.8957,190.6499,189.8491,190.5289,34194.0
2021-08-31 10:30:00,204.58,204.95,204.35,204.6,23154.0,190.501,190.8455,190.2868,190.5196,23154.0
2021-08-31 10:35:00,204.57,204.84,204.43,204.79,23034.0,190.4916,190.7431,190.3613,190.6965,23034.0
2021-08-31 10:40:00,204.88,204.96,204.61,204.82,19675.0,190.7803,190.8548,190.5289,190.7244,19675.0
2021-08-31 10:45:00,204.89,205.24,204.87,205.07,25694.0,190.7896,191.1155,190.771,190.9572,25694.0
2021-08-31 10:50:00,205.04,205.08,204.61,204.61,24032.0,190.9293,190.9665,190.5289,190.5289,24032.0
2021-08-31 10:55:00,204.59,204.99,204.53,204.98,27629.0,190.5103,190.8827,190.4544,190.8734,27629.0
2021-08-31 11:00:00,204.95,204.95,204.55,204.57,15202.0,190.8455,190.8455,190.473,190.4916,15202.0
2021-08-31 11:05:00,204.58,204.91,204.58,204.85,11401.0,190.501,190.8082,190.501,190.7524,11401.0
2021-08-31 11:10:00,204.86,204.91,204.69,204.87,12702.0,190.7617,190.8082,190.6034,190.771,12702.0
2021-08-31 11:15:00,204.89,204.94,204.66,204.72,22971.0,190.7896,190.8362,190.5754,190.6313,22971.0
2021-08-31 11:20:00,204.76,204.86,204.55,204.55,12267.0,190.6686,190.7617,190.473,190.473,12267.0
2021-08-31 11:25:00,204.58,204.67,204.43,204.67,21000.0,190.501,190.5848,190.3613,190.5848,21000.0
2021-08-31 11:30:00,204.66,204.88,204.61,204.84,22237.0,190.5754,190.7803,190.5289,190.7431,22237.0
2021-08-31 11:35:00,204.81,205.11,204.74,205.07,16363.0,190.7151,190.9945,190.6499,190.9572,16363.0
2021-08-31 11:40:00,205.04,205.33,204.98,205.28,16141.0,190.9293,191.1993,190.8734,191.1528,16141.0
2021-08-31 11:45:00,205.28,205.31,205.03,205.26,17614.0,191.1528,191.1807,190.92,191.1342,17614.0
2021-08-31 11:50:00,205.27,205.31,205.01,205.03,14292.0,191.1435,191.1807,190.9014,190.92,14292.0
2021-08-31 11:55:00,205.06,205.18,204.98,205.14,13581.0,190.9479,191.0597,190.8734,191.0224,13581.0
2021-08-31 12:00:00,205.14,205.17,204.91,205.03,11763.0,191.0224,191.0503,190.8082,190.92,11763.0
2021-08-31 12:05:00,204.97,205.03,204.88,204.9,8617.0,190.8641,190.92,190.7803,190.7989,8617.0
2021-08-31 12:10:00,204.9,205.13,204.79,205.04,12654.0,190.7989,191.0131,190.6965,190.9293,12654.0
2021-08-31 12:15:00,205.09,205.22,204.98,205.22,15032.0,190.9759,191.0969,190.8734,191.0969,15032.0
2021-08-31 12:20:00,205.19,205.24,205.03,205.15,11414.0,191.069,191.1155,190.92,191.0317,11414.0
2021-08-31 12:25:00,205.12,205.16,204.92,205.03,10594.0,191.0038,191.041,190.8176,190.92,10594.0
2021-08-31 12:30:00,205.01,205.13,204.86,205.08,10370.0,190.9014,191.0131,190.7617,190.9665,10370.0
2021-08-31 12:35:00,205.09,205.27,205.08,205.09,13756.0,190.9759,191.1435,190.9665,190.9759,13756.0
2021-08-31 12:40:00,205.1,205.22,205.02,205.17,10736.0,190.9852,191.0969,190.9107,191.0503,10736.0
2021-08-31 12:45:00,205.15,205.15,204.98,205.02,8555.0,191.0317,191.0317,190.8734,190.9107,8555.0
2021-08-31 12:50:00,205.02,205.11,204.94,204.99,12341.0,190.9107,190.9945,190.8362,190.8827,12341.0
2021-08-31 12:55:00,205.03,205.03,204.85,204.91,8450.0,190.92,190.92,190.7524,190.8082,8450.0
2021-08-31 13:00:00,204.91,204.92,204.73,204.74,9524.0,190.8082,190.8176,190.6406,190.6499,9524.0
2021-08-31 13:05:00,204.77,204.82,204.73,204.73,10382.0,190.6779,190.7244,190.6406,190.6406,10382.0
2021-08-31 13:10:00,204.75,204.82,204.7,204.72,15752.0,190.6593,190.7244,190.6127,190.6313,15752.0
2021-08-31 13:15:00,204.72,204.75,204.56,204.61,8711.0,190.6313,190.6593,190.4823,190.5289,8711.0
2021-08-31 13:20:00,204.63,204.69,204.49,204.49,19597.0,190.5475,190.6034,190.4171,190.4171,19597.0
2021-08-31 13:25:00,204.51,204.61,204.41,204.57,8343.0,190.4358,190.5289,190.3427,190.4916,8343.0
2021-08-31 13:30:00,204.56,204.62,204.44,204.44,13194.0,190.4823,190.5382,190.3706,190.3706,13194.0
2021-08-31 13:35:00,204.43,204.66,204.41,204.56,15117.0,190.3613,190.5754,190.3427,190.4823,15117.0
2021-08-31 13:40:00,204.56,204.64,204.53,204.64,9361.0,190.4823,190.5568,190.4544,190.5568,9361.0
2021-08-31 13:45:00,204.61,204.69,204.53,204.56,15619.0,190.5289,190.6034,190.4544,190.4823,15619.0
2021-08-31 13:50:00,204.56,204.61,204.45,204.53,11917.0,190.4823,190.5289,190.3799,190.4544,11917.0
2021-08-31 13:55:00,204.53,204.54,204.46,204.5,13763.0,190.4544,190.4637,190.3892,190.4265,13763.0
2021-08-31 14:00:00,204.5,204.71,204.46,204.55,18153.0,190.4265,190.622,190.3892,190.473,18153.0
2021-08-31 14:05:00,204.53,204.7,204.47,204.65,17041.0,190.4544,190.6127,190.3985,190.5661,17041.0
2021-08-31 14:10:00,204.67,204.8,204.62,204.72,12500.0,190.5848,190.7058,190.5382,190.6313,12500.0
2021-08-31 14:15:00,204.74,204.75,204.42,204.49,18226.0,190.6499,190.6593,190.352,190.4171,18226.0
2021-08-31 14:20:00,204.49,204.49,204.38,204.38,13583.0,190.4171,190.4171,190.3147,190.3147,13583.0
2021-08-31 14:25:00,204.38,204.46,204.14,204.18,19715.0,190.3147,190.3892,190.0912,190.1285,19715.0
2021-08-31 14:30:00,204.18,204.34,204.09,204.11,16394.0,190.1285,190.2775,190.0447,190.0633,16394.0
2021-08-31 14:35:00,204.13,204.14,203.9,203.9,22502.0,190.0819,190.0912,189.8678,189.8678,22502.0
2021-08-31 14:40:00,203.9,204.03,203.89,203.94,20120.0,189.8678,189.9888,189.8584,189.905,20120.0
2021-08-31 14:45:00,203.95,204.01,203.79,203.79,14168.0,189.9143,189.9702,189.7653,189.7653,14168.0
2021-08-31 14:50:00,203.78,204.04,203.78,203.89,21096.0,189.756,189.9981,189.756,189.8584,21096.0
2021-08-31 14:55:00,203.87,204.14,203.85,204.13,25160.0,189.8398,190.0912,189.8212,190.0819,25160.0
2021-08-31 15:00:00,204.1,204.1,203.93,203.98,22249.0,190.054,190.054,189.8957,189.9422,22249.0
2021-08-31 15:05:00,203.97,204.02,203.75,203.79,21205.0,189.9329,189.9795,189.7281,189.7653,21205.0
2021-08-31 15:10:00,203.78,203.79,203.57,203.61,21493.0,189.756,189.7653,189.5605,189.5977,21493.0
2021-08-31 15:15:00,203.62,203.62,203.46,203.56,29913.0,189.607,189.607,189.458,189.5511,29913.0
2021-08-31 15:20:00,203.56,203.65,203.45,203.51,34063.0,189.5511,189.635,189.4487,189.5046,34063.0
2021-08-31 15:25:00,203.53,203.53,203.32,203.53,33223.0,189.5232,189.5232,189.3277,189.5232,33223.0
2021-08-31 15:30:00,203.51,203.71,203.39,203.67,38899.0,189.5046,189.6908,189.3928,189.6536,38899.0
2021-08-31 15:35:00,203.68,204.08,203.62,203.95,43424.0,189.6629,190.0354,189.607,189.9143,43424.0
2021-08-31 15:40:00,203.95,204.08,203.75,204.08,39311.0,189.9143,190.0354,189.7281,190.0354,39311.0
2021-08-31 15:45:00,204.09,204.18,204.03,204.1,71849.0,190.0447,190.1285,189.9888,190.054,71849.0
2021-08-31 15:50:00,204.12,204.13,203.74,203.85,98723.0,190.0726,190.0819,189.7188,189.8212,98723.0
2021-08-31 15:55:00,203.82,204.03,203.7,203.76,236991.0,189.7933,189.9888,189.6815,189.7374,236991.0
2021-09-01 09:30:00,204.55,205.04,204.0,204.69,87673.0,190.473,190.9293,189.9609,190.6034,87673.0
2021-09-01 09:35:00,204.65,204.9,203.88,204.28,34765.0,190.5661,190.7989,189.8491,190.2216,34765.0
2021-09-01 09:40:00,204.19,204.19,203.61,203.83,27834.0,190.1378,190.1378,189.5977,189.8026,27834.0
2021-09-01 09:45:00,203.94,204.23,203.74,203.92,24872.0,189.905,190.175,189.7188,189.8864,24872.0
2021-09-01 09:50:00,203.96,204.14,203.59,203.91,21689.0,189.9236,190.0912,189.5791,189.8771,21689.0
2021-09-01 09:55:00,203.92,203.92,203.03,203.21,27050.0,189.8864,189.8864,189.0576,189.2252,27050.0
2021-09-01 10:00:00,203.26,203.39,202.41,202.54,33727.0,189.2718,189.3928,188.4803,188.6013,33727.0
2021-09-01 10:05:00,202.62,202.69,202.36,202.53,25286.0,188.6758,188.741,188.4337,188.592,25286.0
2021-09-01 10:10:00,202.53,202.85,202.42,202.49,21738.0,188.592,188.89,188.4896,188.5548,21738.0
2021-09-01 10:15:00,202.52,202.58,201.9,202.1,36465.0,188.5827,188.6386,188.0054,188.1916,36465.0
2021-09-01 10:20:00,202.03,202.28,201.82,202.06,34092.0,188.1264,188.3592,187.9309,188.1544,34092.0
2021-09-01 10:25:00,202.09,202.11,201.55,201.81,28681.0,188.1823,188.2009,187.6795,187.9216,28681.0
2021-09-01 10:30:00,201.86,202.59,201.77,202.48,24557.0,187.9681,188.6479,187.8843,188.5455,24557.0
2021-09-01 10:35:00,202.48,203.05,202.36,202.97,21333.0,188.5455,189.0762,188.4337,189.0018,21333.0
2021-09-01 10:40:00,202.96,203.26,202.84,203.05,35867.0,188.9924,189.2718,188.8807,189.0762,35867.0
2021-09-01 10:45:00,203.11,203.5,203.11,203.26,13822.0,189.1321,189.4953,189.1321,189.2718,13822.0
2021-09-01 10:50:00,203.24,203.5,203.24,203.39,13436.0,189.2532,189.4953,189.2532,189.3928,13436.0
2021-09-01 10:55:00,203.39,203.48,203.08,203.46,19269.0,189.3928,189.4767,189.1042,189.458,19269.0
2021-09-01 11:00:00,203.43,203.48,203.01,203.16,21266.0,189.4301,189.4767,189.039,189.1787,21266.0
2021-09-01 11:05:00,203.16,203.27,202.94,203.2,14610.0,189.1787,189.2811,188.9738,189.2159,14610.0
2021-09-01 11:10:00,203.2,203.33,202.64,202.71,23549.0,189.2159,189.337,188.6945,188.7596,23549.0
2021-09-01 11:15:00,202.75,202.8,202.41,202.55,12055.0,188.7969,188.8435,188.4803,188.6107,12055.0
2021-09-01 11:20:00,202.55,202.59,202.18,202.33,19255.0,188.6107,188.6479,188.2661,188.4058,19255.0
2021-09-01 11:25:00,202.34,202.73,202.3,202.67,16638.0,188.4151,188.7783,188.3779,188.7224,16638.0
2021-09-01 11:30:00,202.74,202.96,202.65,202.65,12482.0,188.7876,188.9924,188.7038,188.7038,12482.0
2021-09-01 11:35:00,202.67,202.82,202.64,202.73,11575.0,188.7224,188.8621,188.6945,188.7783,11575.0
2021-09-01 11:40:00,202.71,202.87,202.71,202.85,6254.0,188.7596,188.9086,188.7596,188.89,6254.0
2021-09-01 11:45:00,202.82,202.86,202.64,202.7,9106.0,188.8621,188.8993,188.6945,188.7503,9106.0
2021-09-01 11:50:00,202.71,202.94,202.71,202.75,16997.0,188.7596,188.9738,188.7596,188.7969,16997.0
2021-09-01 11:55:00,202.78,202.89,202.76,202.81,9276.0,188.8248,188.9273,188.8062,188.8528,9276.0
2021-09-01 12:00:00,202.84,203.27,202.84,203.15,11689.0,188.8807,189.2811,188.8807,189.1694,11689.0
2021-09-01 12:05:00,203.18,203.18,203.02,203.06,6257.0,189.1973,189.1973,189.0483,189.0856,6257.0
2021-09-01 12:10:00,203.05,203.13,202.99,203.06,7368.0,189.0762,189.1507,189.0204,189.0856,7368.0
2021-09-01 12:15:00,203.05,203.18,202.96,203.15,11504.0,189.0762,189.1973,188.9924,189.1694,11504.0
2021-09-01 12:20:00,203.14,203.16,202.97,203.02,17571.0,189.1601,189.1787,189.0018,189.0483,17571.0
2021-09-01 12:25:00,203.0,203.08,202.85,202.94,16779.0,189.0297,189.1042,188.89,188.9738,16779.0
2021-09-01 12:30:00,202.94,203.08,202.91,203.06,9584.0,188.9738,189.1042,188.9459,189.0856,9584.0
2021-09-01 12:35:00,203.05,203.05,202.82,203.03,8133.0,189.0762,189.0762,188.8621,189.0576,8133.0
2021-09-01 12:40:00,203.03,203.07,202.93,203.06,12197.0,189.0576,189.0949,188.9645,189.0856,12197.0
2021-09-01 12:45:00,202.99,203.01,202.9,202.95,33801.0,189.0204,189.039,188.9366,188.9831,33801.0
2021-09-01 12:50:00,202.93,203.35,202.87,203.19,22720.0,188.9645,189.3556,188.9086,189.2066,22720.0
2021-09-01 12:55:00,203.16,203.22,203.08,203.17,9492.0,189.1787,189.2345,189.1042,189.188,9492.0
2021-09-01 13:00:00,203.18,203.2,203.11,203.14,10287.0,189.1973,189.2159,189.1321,189.1601,10287.0
2021-09-01 13:05:00,203.14,203.22,203.11,203.17,11279.0,189.1601,189.2345,189.1321,189.188,11279.0
2021-09-01 13:10:00,203.17,203.21,203.08,203.16,11815.0,189.188,189.2252,189.1042,189.1787,11815.0
2021-09-01 13:15:00,203.15,203.17,203.01,203.04,9241.0,189.1694,189.188,189.039,189.0669,9241.0
2021-09-01 13:20:00,203.08,203.21,203.02,203.16,20675.0,189.1042,189.2252,189.0483,189.1787,20675.0
2021-09-01 13:25:00,203.18,203.28,203.12,203.28,23667.0,189.1973,189.2904,189.1414,189.2904,23667.0
2021-09-01 13:30:00,203.24,203.45,203.24,203.26,24829.0,189.2532,189.4487,189.2532,189.2718,24829.0
2021-09-01 13:35:00,203.24,203.37,203.18,203.25,24981.0,189.2532,189.3742,189.1973,189.2625,24981.0
2021-09-01 13:40:00,203.27,203.37,203.24,203.37,14369.0,189.2811,189.3742,189.2532,189.3742,14369.0
2021-09-01 13:45:00,203.4,203.5,203.33,203.47,34874.0,189.4022,189.4953,189.337,189.4673,34874.0
2021-09-01 13:50:00,203.47,203.53,203.36,203.5,13722.0,189.4673,189.5232,189.3649,189.4953,13722.0
2021-09-01 13:55:00,203.49,203.55,203.42,203.42,15358.0,189.486,189.5418,189.4208,189.4208,15358.0
2021-09-01 14:00:00,203.45,203.5,203.42,203.49,14912.0,189.4487,189.4953,189.4208,189.486,14912.0
2021-09-01 14:05:00,203.49,203.71,203.44,203.71,14006.0,189.486,189.6908,189.4394,189.6908,14006.0
2021-09-01 14:10:00,203.67,203.75,203.66,203.72,21264.0,189.6536,189.7281,189.6443,189.7001,21264.0
2021-09-01 14:15:00,203.7,203.75,203.67,203.69,12169.0,189.6815,189.7281,189.6536,189.6722,12169.0
2021-09-01 14:20:00,203.65,203.96,203.6,203.7,23873.0,189.635,189.9236,189.5884,189.6815,23873.0
2021-09-01 14:25:00,203.7,203.88,203.7,203.81,14118.0,189.6815,189.8491,189.6815,189.7839,14118.0
2021-09-01 14:30:00,203.81,203.85,203.7,203.73,21215.0,189.7839,189.8212,189.6815,189.7094,21215.0
2021-09-01 14:35:00,203.74,203.87,203.7,203.73,12076.0,189.7188,189.8398,189.6815,189.7094,12076.0
2021-09-01 14:40:00,203.77,203.82,203.69,203.77,14576.0,189.7467,189.7933,189.6722,189.7467,14576.0
2021-09-01 14:45:00,203.78,203.78,203.68,203.72,13780.0,189.756,189.756,189.6629,189.7001,13780.0
2021-09-01 14:50:00,203.71,203.76,203.65,203.75,15018.0,189.6908,189.7374,189.635,189.7281,15018.0
2021-09-01 14:55:00,203.76,203.79,203.7,203.72,21377.0,189.7374,189.7653,189.6815,189.7001,21377.0
2021-09-01 15:00:00,203.72,203.72,203.4,203.4,13224.0,189.7001,189.7001,189.4022,189.4022,13224.0
2021-09-01 15:05:00,203.37,203.66,203.34,203.66,11998.0,189.3742,189.6443,189.3463,189.6443,11998.0
2021-09-01 15:10:00,203.64,203.72,203.62,203.69,11916.0,189.6256,189.7001,189.607,189.6722,11916.0
2021-09-01 15:15:00,203.7,203.78,203.66,203.73,12940.0,189.6815,189.756,189.6443,189.7094,12940.0
2021-09-01 15:20:00,203.73,203.86,203.71,203.71,13445.0,189.7094,189.8305,189.6908,189.6908,13445.0
2021-09-01 15:25:00,203.72,203.82,203.67,203.76,15615.0,189.7001,189.7933,189.6536,189.7374,15615.0
2021-09-01 15:30:00,203.76,203.76,203.52,203.59,26217.0,189.7374,189.7374,189.5139,189.5791,26217.0
2021-09-01 15:35:00,203.58,203.61,203.42,203.59,33548.0,189.5698,189.5977,189.4208,189.5791,33548.0
2021-09-01 15:40:00,203.58,203.66,203.5,203.6,37354.0,189.5698,189.6443,189.4953,189.5884,37354.0
2021-09-01 15:45:00,203.63,203.71,203.35,203.37,35473.0,189.6163,189.6908,189.3556,189.3742,35473.0
2021-09-01 15:50:00,203.31,203.41,203.22,203.39,47082.0,189.3184,189.4115,189.2345,189.3928,47082.0
2021-09-01 15:55:00,203.35,203.47,203.24,203.45,128806.0,189.3556,189.4673,189.2532,189.4487,128806.0
2021-09-02 09:30:00,203.77,204.85,203.77,203.87,66077.0,189.7467,190.7524,189.7467,189.8398,66077.0
2021-09-02 09:35:00,203.87,204.36,203.7,203.88,30525.0,189.8398,190.2961,189.6815,189.8491,30525.0
2021-09-02 09:40:00,203.88,204.4,203.75,204.38,20151.0,189.8491,190.3333,189.7281,190.3147,20151.0
2021-09-02 09:45:00,204.48,204.75,203.95,204.03,23859.0,190.4078,190.6593,189.9143,189.9888,23859.0
2021-09-02 09:50:00,204.03,204.21,203.72,204.2,14383.0,189.9888,190.1564,189.7001,190.1471,14383.0
2021-09-02 09:55:00,204.18,204.41,203.77,204.41,24864.0,190.1285,190.3427,189.7467,190.3427,24864.0
2021-09-02 10:00:00,204.48,205.39,204.4,204.99,57598.0,190.4078,191.2552,190.3333,190.8827,57598.0
2021-09-02 10:05:00,205.03,205.88,205.03,205.53,39788.0,190.92,191.7115,190.92,191.3856,39788.0
2021-09-02 10:10:00,205.53,205.85,204.96,205.71,38278.0,191.3856,191.6836,190.8548,191.5532,38278.0
2021-09-02 10:15:00,205.65,205.96,205.6,205.8,40663.0,191.4973,191.786,191.4508,191.637,40663.0
2021-09-02 10:20:00,205.8,206.11,205.68,206.1,17022.0,191.637,191.9257,191.5253,191.9163,17022.0
2021-09-02 10:25:00,206.1,206.32,205.9,206.13,23459.0,191.9163,192.1212,191.7301,191.9443,23459.0
2021-09-02 10:30:00,206.11,206.34,206.09,206.11,17938.0,191.9257,192.1398,191.907,191.9257,17938.0
2021-09-02 10:35:00,206.11,206.2,205.33,205.66,16215.0,191.9257,192.0095,191.1993,191.5066,16215.0
2021-09-02 10:40:00,205.68,205.84,205.47,205.81,9819.0,191.5253,191.6742,191.3297,191.6463,9819.0
2021-09-02 10:45:00,205.77,205.84,205.63,205.66,14084.0,191.6091,191.6742,191.4787,191.5066,14084.0
2021-09-02 10:50:00,205.67,205.81,205.42,205.57,12074.0,191.5159,191.6463,191.2831,191.4228,12074.0
2021-09-02 10:55:00,205.53,205.72,205.53,205.72,10411.0,191.3856,191.5625,191.3856,191.5625,10411.0
2021-09-02 11:00:00,205.76,205.9,205.42,205.51,17504.0,191.5997,191.7301,191.2831,191.367,17504.0
2021-09-02 11:05:00,205.51,205.55,205.28,205.39,7620.0,191.367,191.4042,191.1528,191.2552,7620.0
2021-09-02 11:10:00,205.36,205.71,205.36,205.52,14250.0,191.2273,191.5532,191.2273,191.3763,14250.0
2021-09-02 11:15:00,205.5,205.89,205.47,205.67,9645.0,191.3576,191.7208,191.3297,191.5159,9645.0
2021-09-02 11:20:00,205.67,205.93,205.67,205.85,9407.0,191.5159,191.758,191.5159,191.6836,9407.0
2021-09-02 11:25:00,205.9,205.9,205.65,205.72,13155.0,191.7301,191.7301,191.4973,191.5625,13155.0
2021-09-02 11:30:00,205.74,206.11,205.71,206.06,18570.0,191.5811,191.9257,191.5532,191.8791,18570.0
2021-09-02 11:35:00,206.09,206.28,206.04,206.24,25355.0,191.907,192.084,191.8605,192.0467,25355.0
2021-09-02 11:40:00,206.26,206.4,206.21,206.29,16695.0,192.0653,192.1957,192.0188,192.0933,16695.0
2021-09-02 11:45:00,206.31,206.56,206.31,206.53,16148.0,192.1119,192.3447,192.1119,192.3168,16148.0
2021-09-02 11:50:00,206.54,206.63,206.33,206.47,17374.0,192.3261,192.4099,192.1305,192.2609,17374.0
2021-09-02 11:55:00,206.47,206.57,206.3,206.37,16967.0,192.2609,192.354,192.1026,192.1678,16967.0
2021-09-02 12:00:00,206.37,206.5,206.25,206.34,15700.0,192.1678,192.2888,192.056,192.1398,15700.0
2021-09-02 12:05:00,206.31,206.45,206.21,206.25,10381.0,192.1119,192.2423,192.0188,192.056,10381.0
2021-09-02 12:10:00,206.25,206.25,206.11,206.22,8253.0,192.056,192.056,191.9257,192.0281,8253.0
2021-09-02 12:15:00,206.23,206.23,206.1,206.13,8866.0,192.0374,192.0374,191.9163,191.9443,8866.0
2021-09-02 12:20:00,206.16,206.25,206.1,206.17,12005.0,191.9722,192.056,191.9163,191.9815,12005.0
2021-09-02 12:25:00,206.17,206.25,206.11,206.22,10426.0,191.9815,192.056,191.9257,192.0281,10426.0
2021-09-02 12:30:00,206.19,206.22,206.13,206.21,10663.0,192.0002,192.0281,191.9443,192.0188,10663.0
2021-09-02 12:35:00,206.22,206.22,206.13,206.17,9592.0,192.0281,192.0281,191.9443,191.9815,9592.0
2021-09-02 12:40:00,206.18,206.21,206.0,206.11,9542.0,191.9908,192.0188,191.8232,191.9257,9542.0
2021-09-02 12:45:00,206.08,206.1,205.96,206.09,8195.0,191.8977,191.9163,191.786,191.907,8195.0
2021-09-02 12:50:00,206.08,206.28,206.07,206.28,12634.0,191.8977,192.084,191.8884,192.084,12634.0
2021-09-02 12:55:00,206.27,206.35,206.2,206.27,14225.0,192.0746,192.1491,192.0095,192.0746,14225.0
2021-09-02 13:00:00,206.27,206.32,206.05,206.09,10654.0,192.0746,192.1212,191.8698,191.907,10654.0
2021-09-02 13:05:00,206.09,206.15,205.94,206.03,11346.0,191.907,191.9629,191.7674,191.8512,11346.0
2021-09-02 13:10:00,206.07,206.07,205.8,205.88,11901.0,191.8884,191.8884,191.637,191.7115,11901.0
2021-09-02 13:15:00,205.9,205.92,205.76,205.76,10463.0,191.7301,191.7487,191.5997,191.5997,10463.0
2021-09-02 13:20:00,205.76,205.8,205.68,205.69,15629.0,191.5997,191.637,191.5253,191.5346,15629.0
2021-09-02 13:25:00,205.68,205.7,205.51,205.57,24487.0,191.5253,191.5439,191.367,191.4228,24487.0
2021-09-02 13:30:00,205.62,205.68,205.5,205.66,8943.0,191.4694,191.5253,191.3576,191.5066,8943.0
2021-09-02 13:35:00,205.66,205.9,205.61,205.85,22019.0,191.5066,191.7301,191.4601,191.6836,22019.0
2021-09-02 13:40:00,205.83,205.92,205.75,205.88,8707.0,191.6649,191.7487,191.5904,191.7115,8707.0
2021-09-02 13:45:00,205.87,205.88,205.64,205.75,13711.0,191.7022,191.7115,191.488,191.5904,13711.0
2021-09-02 13:50:00,205.71,205.85,205.69,205.81,10104.0,191.5532,191.6836,191.5346,191.6463,10104.0
2021-09-02 13:55:00,205.84,205.9,205.81,205.87,13218.0,191.6742,191.7301,191.6463,191.7022,13218.0
2021-09-02 14:00:00,205.84,205.94,205.77,205.86,10684.0,191.6742,191.7674,191.6091,191.6929,10684.0
2021-09-02 14:05:00,205.83,206.0,205.81,206.0,9127.0,191.6649,191.8232,191.6463,191.8232,9127.0
2021-09-02 14:10:00,205.97,206.12,205.89,206.12,11426.0,191.7953,191.935,191.7208,191.935,11426.0
2021-09-02 14:15:00,206.13,206.2,205.99,205.99,9510.0,191.9443,192.0095,191.8139,191.8139,9510.0
2021-09-02 14:20:00,206.01,206.11,205.93,205.98,11495.0,191.8325,191.9257,191.758,191.8046,11495.0
2021-09-02 14:25:00,205.98,206.05,205.96,206.0,5162.0,191.8046,191.8698,191.786,191.8232,5162.0
2021-09-02 14:30:00,206.0,206.17,205.99,206.05,11533.0,191.8232,191.9815,191.8139,191.8698,11533.0
2021-09-02 14:35:00,206.05,206.11,205.95,206.04,9712.0,191.8698,191.9257,191.7767,191.8605,9712.0
2021-09-02 14:40:00,206.03,206.19,205.96,206.19,10805.0,191.8512,192.0002,191.786,192.0002,10805.0
2021-09-02 14:45:00,206.2,206.22,206.11,206.21,8564.0,192.0095,192.0281,191.9257,192.0188,8564.0
2021-09-02 14:50:00,206.22,206.29,206.16,206.17,11960.0,192.0281,192.0933,191.9722,191.9815,11960.0
2021-09-02 14:55:00,206.18,206.3,206.16,206.28,13392.0,191.9908,192.1026,191.9722,192.084,13392.0
2021-09-02 15:00:00,206.3,206.31,206.12,206.12,16163.0,192.1026,192.1119,191.935,191.935,16163.0
2021-09-02 15:05:00,206.13,206.16,206.09,206.11,10963.0,191.9443,191.9722,191.907,191.9257,10963.0
2021-09-02 15:10:00,206.12,206.14,205.93,206.11,17829.0,191.935,191.9536,191.758,191.9257,17829.0
2021-09-02 15:15:00,206.12,206.28,206.11,206.27,13141.0,191.935,192.084,191.9257,192.0746,13141.0
2021-09-02 15:20:00,206.28,206.36,206.21,206.28,12711.0,192.084,192.1585,192.0188,192.084,12711.0
2021-09-02 15:25:00,206.27,206.32,206.19,206.25,8544.0,192.0746,192.1212,192.0002,192.056,8544.0
2021-09-02 15:30:00,206.27,206.32,206.04,206.15,21604.0,192.0746,192.1212,191.8605,191.9629,21604.0
2021-09-02 15:35:00,206.17,206.25,206.11,206.2,15437.0,191.9815,192.056,191.9257,192.0095,15437.0
2021-09-02 15:40:00,206.23,206.25,206.03,206.14,23040.0,192.0374,192.056,191.8512,191.9536,23040.0
2021-09-02 15:45:00,206.1,206.16,205.9,205.96,32279.0,191.9163,191.9722,191.7301,191.786,32279.0
2021-09-02 15:50:00,205.98,206.37,205.97,206.16,45161.0,191.8046,192.1678,191.7953,191.9722,45161.0
2021-09-02 15:55:00,206.18,206.22,205.94,206.21,98262.0,191.9908,192.0281,191.7674,192.0188,98262.0
2021-09-03 09:30:00,204.9,206.22,204.81,205.02,52875.0,190.7989,192.0281,190.7151,190.9107,52875.0
2021-09-03 09:35:00,205.0,205.16,204.15,204.8,24852.0,190.892,191.041,190.1005,190.7058,24852.0
2021-09-03 09:40:00,204.76,204.94,204.25,204.35,24318.0,190.6686,190.8362,190.1937,190.2868,24318.0
2021-09-03 09:45:00,204.45,205.02,204.18,204.91,17963.0,190.3799,190.9107,190.1285,190.8082,17963.0
2021-09-03 09:50:00,204.83,205.43,204.55,205.43,14316.0,190.7337,191.2925,190.473,191.2925,14316.0
2021-09-03 09:55:00,205.47,205.65,205.15,205.31,19446.0,191.3297,191.4973,191.0317,191.1807,19446.0
2021-09-03 10:00:00,205.35,205.39,204.77,205.18,22046.0,191.218,191.2552,190.6779,191.0597,22046.0
2021-09-03 10:05:00,205.14,205.23,204.56,204.81,28939.0,191.0224,191.1062,190.4823,190.7151,28939.0
2021-09-03 10:10:00,204.79,204.84,204.39,204.77,12525.0,190.6965,190.7431,190.324,190.6779,12525.0
2021-09-03 10:15:00,204.76,204.97,204.62,204.97,9894.0,190.6686,190.8641,190.5382,190.8641,9894.0
2021-09-03 10:20:00,204.97,205.03,204.74,204.74,11344.0,190.8641,190.92,190.6499,190.6499,11344.0
2021-09-03 10:25:00,204.75,205.32,204.75,205.3,14175.0,190.6593,191.19,190.6593,191.1714,14175.0
2021-09-03 10:30:00,205.3,205.59,205.03,205.53,15516.0,191.1714,191.4414,190.92,191.3856,15516.0
2021-09-03 10:35:00,205.51,206.05,205.48,205.77,16225.0,191.367,191.8698,191.339,191.6091,16225.0
2021-09-03 10:40:00,205.67,205.9,205.4,205.9,14784.0,191.5159,191.7301,191.2645,191.7301,14784.0
2021-09-03 10:45:00,205.86,205.94,205.61,205.91,7863.0,191.6929,191.7674,191.4601,191.7394,7863.0
2021-09-03 10:50:00,205.86,205.93,205.66,205.81,21635.0,191.6929,191.758,191.5066,191.6463,21635.0
2021-09-03 10:55:00,205.82,206.03,205.79,205.87,21000.0,191.6556,191.8512,191.6277,191.7022,21000.0
2021-09-03 11:00:00,205.83,205.86,205.61,205.66,8431.0,191.6649,191.6929,191.4601,191.5066,8431.0
2021-09-03 11:05:00,205.71,206.04,205.7,206.03,12134.0,191.5532,191.8605,191.5439,191.8512,12134.0
2021-09-03 11:10:00,206.05,206.26,206.0,206.11,11933.0,191.8698,192.0653,191.8232,191.9257,11933.0
2021-09-03 11:15:00,206.08,206.24,205.95,206.11,17706.0,191.8977,192.0467,191.7767,191.9257,17706.0
2021-09-03 11:20:00,206.1,206.19,205.96,206.09,13861.0,191.9163,192.0002,191.786,191.907,13861.0
2021-09-03 11:25:00,206.09,206.16,206.05,206.14,5166.0,191.907,191.9722,191.8698,191.9536,5166.0
2021-09-03 11:30:00,206.13,206.47,206.12,206.39,26605.0,191.9443,192.2609,191.935,192.1864,26605.0
2021-09-03 11:35:00,206.39,206.47,206.14,206.18,12900.0,192.1864,192.2609,191.9536,191.9908,12900.0
2021-09-03 11:40:00,206.19,206.3,206.1,206.19,10487.0,192.0002,192.1026,191.9163,192.0002,10487.0
2021-09-03 11:45:00,206.22,206.42,206.22,206.38,12520.0,192.0281,192.2143,192.0281,192.1771,12520.0
2021-09-03 11:50:00,206.39,206.42,206.11,206.16,11141.0,192.1864,192.2143,191.9257,191.9722,11141.0
2021-09-03 11:55:00,206.14,206.2,206.05,206.17,10527.0,191.9536,192.0095,191.8698,191.9815,10527.0
2021-09-03 12:00:00,206.17,206.17,205.88,206.09,16225.0,191.9815,191.9815,191.7115,191.907,16225.0
2021-09-03 12:05:00,206.11,206.2,205.92,206.2,10012.0,191.9257,192.0095,191.7487,192.0095,10012.0
2021-09-03 12:10:00,206.19,206.23,206.03,206.04,9202.0,192.0002,192.0374,191.8512,191.8605,9202.0
2021-09-03 12:15:00,206.06,206.07,205.65,205.67,11540.0,191.8791,191.8884,191.4973,191.5159,11540.0
2021-09-03 12:20:00,205.66,206.08,205.66,206.03,11041.0,191.5066,191.8977,191.5066,191.8512,11041.0
2021-09-03 12:25:00,206.04,206.21,206.04,206.19,10067.0,191.8605,192.0188,191.8605,192.0002,10067.0
2021-09-03 12:30:00,206.19,206.19,205.99,205.99,9122.0,192.0002,192.0002,191.8139,191.8139,9122.0
2021-09-03 12:35:00,206.02,206.22,205.95,206.17,10182.0,191.8419,192.0281,191.7767,191.9815,10182.0
2021-09-03 12:40:00,206.2,206.42,206.18,206.37,15039.0,192.0095,192.2143,191.9908,192.1678,15039.0
2021-09-03 12:45:00,206.37,206.5,206.32,206.34,11244.0,192.1678,192.2888,192.1212,192.1398,11244.0
2021-09-03 12:50:00,206.31,206.55,206.31,206.43,9647.0,192.1119,192.3354,192.1119,192.2236,9647.0
2021-09-03 12:55:00,206.48,206.53,206.39,206.52,8382.0,192.2702,192.3168,192.1864,192.3074,8382.0
2021-09-03 13:00:00,206.51,206.65,206.48,206.65,11242.0,192.2981,192.4285,192.2702,192.4285,11242.0
2021-09-03 13:05:00,206.63,206.69,206.54,206.59,8664.0,192.4099,192.4657,192.3261,192.3726,8664.0
2021-09-03 13:10:00,206.57,206.68,206.54,206.62,9621.0,192.354,192.4564,192.3261,192.4006,9621.0
2021-09-03 13:15:00,206.59,206.66,206.49,206.65,9005.0,192.3726,192.4378,192.2795,192.4285,9005.0
2021-09-03 13:20:00,206.65,206.71,206.54,206.62,8580.0,192.4285,192.4844,192.3261,192.4006,8580.0
2021-09-03 13:25:00,206.62,206.69,206.59,206.63,9268.0,192.4006,192.4657,192.3726,192.4099,9268.0
2021-09-03 13:30:00,206.63,206.75,206.63,206.68,9716.0,192.4099,192.5216,192.4099,192.4564,9716.0
2021-09-03 13:35:00,206.68,206.68,206.54,206.55,4632.0,192.4564,192.4564,192.3261,192.3354,4632.0
2021-09-03 13:40:00,206.53,206.8,206.53,206.69,8140.0,192.3168,192.5682,192.3168,192.4657,8140.0
2021-09-03 13:45:00,206.69,206.74,206.55,206.72,9460.0,192.4657,192.5123,192.3354,192.4937,9460.0
2021-09-03 13:50:00,206.72,206.72,206.57,206.61,10650.0,192.4937,192.4937,192.354,192.3913,10650.0
2021-09-03 13:55:00,206.61,206.72,206.54,206.68,5038.0,192.3913,192.4937,192.3261,192.4564,5038.0
2021-09-03 14:00:00,206.72,206.76,206.61,206.67,9279.0,192.4937,192.5309,192.3913,192.4471,9279.0
2021-09-03 14:05:00,206.67,206.68,206.6,206.6,5013.0,192.4471,192.4564,192.3819,192.3819,5013.0
2021-09-03 14:10:00,206.62,206.62,206.53,206.54,10306.0,192.4006,192.4006,192.3168,192.3261,10306.0
2021-09-03 14:15:00,206.52,206.53,206.47,206.47,5413.0,192.3074,192.3168,192.2609,192.2609,5413.0
2021-09-03 14:20:00,206.48,206.62,206.44,206.61,15005.0,192.2702,192.4006,192.2329,192.3913,15005.0
2021-09-03 14:25:00,206.59,206.65,206.52,206.64,9275.0,192.3726,192.4285,192.3074,192.4192,9275.0
2021-09-03 14:30:00,206.61,206.76,206.55,206.69,10636.0,192.3913,192.5309,192.3354,192.4657,10636.0
2021-09-03 14:35:00,206.73,206.82,206.73,206.81,6778.0,192.503,192.5868,192.503,192.5775,6778.0
2021-09-03 14:40:00,206.81,206.81,206.75,206.78,6614.0,192.5775,192.5775,192.5216,192.5496,6614.0
2021-09-03 14:45:00,206.78,206.83,206.69,206.7,10695.0,192.5496,192.5961,192.4657,192.4751,10695.0
2021-09-03 14:50:00,206.7,206.72,206.61,206.61,24189.0,192.4751,192.4937,192.3913,192.3913,24189.0
2021-09-03 14:55:00,206.61,206.62,206.45,206.48,11953.0,192.3913,192.4006,192.2423,192.2702,11953.0
2021-09-03 15:00:00,206.46,206.51,206.34,206.4,10367.0,192.2516,192.2981,192.1398,192.1957,10367.0
2021-09-03 15:05:00,206.41,206.44,206.18,206.27,10656.0,192.205,192.2329,191.9908,192.0746,10656.0
2021-09-03 15:10:00,206.29,206.34,206.15,206.18,15076.0,192.0933,192.1398,191.9629,191.9908,15076.0
2021-09-03 15:15:00,206.16,206.22,206.03,206.19,11597.0,191.9722,192.0281,191.8512,192.0002,11597.0
2021-09-03 15:20:00,206.17,206.36,206.13,206.29,9799.0,191.9815,192.1585,191.9443,192.0933,9799.0
2021-09-03 15:25:00,206.26,206.39,206.26,206.32,12963.0,192.0653,192.1864,192.0653,192.1212,12963.0
2021-09-03 15:30:00,206.33,206.53,206.31,206.53,15120.0,192.1305,192.3168,192.1119,192.3168,15120.0
2021-09-03 15:35:00,206.56,206.56,206.28,206.29,20834.0,192.3447,192.3447,192.084,192.0933,20834.0
2021-09-03 15:40:00,206.31,206.35,205.97,206.01,19674.0,192.1119,192.1491,191.7953,191.8325,19674.0
2021-09-03 15:45:00,206.01,206.19,205.97,206.13,26001.0,191.8325,192.0002,191.7953,191.9443,26001.0
2021-09-03 15:50:00,206.15,206.47,206.13,206.17,98111.0,191.9629,192.2609,191.9443,191.9815,98111.0
2021-09-03 15:55:00,206.15,206.17,205.92,206.02,94615.0,191.9629,191.9815,191.7487,191.8419,94615.0
2021-09-07 09:30:00,205.7,207.24,205.7,207.24,56882.0,191.5439,192.9779,191.5439,192.9779,56882.0
2021-09-07 09:35:00,207.17,207.17,205.66,205.9,35682.0,192.9127,192.9127,191.5066,191.7301,35682.0
2021-09-07 09:40:00,205.79,206.34,205.54,206.14,24862.0,191.6277,192.1398,191.3949,191.9536,24862.0
2021-09-07 09:45:00,206.12,206.33,205.66,206.12,27454.0,191.935,192.1305,191.5066,191.935,27454.0
2021-09-07 09:50:00,206.01,206.01,205.42,205.77,22508.0,191.8325,191.8325,191.2831,191.6091,22508.0
2021-09-07 09:55:00,205.79,206.01,205.48,205.91,16499.0,191.6277,191.8325,191.339,191.7394,16499.0
2021-09-07 10:00:00,205.93,206.47,205.65,206.24,23920.0,191.758,192.2609,191.4973,192.0467,23920.0
2021-09-07 10:05:00,206.25,206.25,205.51,205.73,27041.0,192.056,192.056,191.367,191.5718,27041.0
2021-09-07 10:10:00,205.72,205.73,204.9,205.51,29575.0,191.5625,191.5718,190.7989,191.367,29575.0
2021-09-07 10:15:00,205.42,205.99,205.37,205.72,25724.0,191.2831,191.8139,191.2366,191.5625,25724.0
2021-09-07 10:20:00,205.72,206.32,205.72,206.18,37282.0,191.5625,192.1212,191.5625,191.9908,37282.0
2021-09-07 10:25:00,206.14,206.16,205.89,205.96,15581.0,191.9536,191.9722,191.7208,191.786,15581.0
2021-09-07 10:30:00,205.92,205.92,205.36,205.5,22176.0,191.7487,191.7487,191.2273,191.3576,22176.0
2021-09-07 10:35:00,205.48,205.86,205.18,205.46,18834.0,191.339,191.6929,191.0597,191.3204,18834.0
2021-09-07 10:40:00,205.43,205.67,205.31,205.66,23001.0,191.2925,191.5159,191.1807,191.5066,23001.0
2021-09-07 10:45:00,205.68,206.12,205.67,206.07,16005.0,191.5253,191.935,191.5159,191.8884,16005.0
2021-09-07 10:50:00,206.08,206.28,205.87,206.06,17446.0,191.8977,192.084,191.7022,191.8791,17446.0
2021-09-07 10:55:00,206.02,206.26,205.93,206.06,15805.0,191.8419,192.0653,191.758,191.8791,15805.0
2021-09-07 11:00:00,206.1,206.29,205.97,206.0,16895.0,191.9163,192.0933,191.7953,191.8232,16895.0
2021-09-07 11:05:00,205.97,206.14,205.79,206.13,8431.0,191.7953,191.9536,191.6277,191.9443,8431.0
2021-09-07 11:10:00,206.13,206.34,206.03,206.21,18277.0,191.9443,192.1398,191.8512,192.0188,18277.0
2021-09-07 11:15:00,206.15,206.51,206.07,206.49,11743.0,191.9629,192.2981,191.8884,192.2795,11743.0
2021-09-07 11:20:00,206.45,206.47,206.08,206.08,9943.0,192.2423,192.2609,191.8977,191.8977,9943.0
2021-09-07 11:25:00,206.04,206.29,205.9,206.29,10200.0,191.8605,192.0933,191.7301,192.0933,10200.0
2021-09-07 11:30:00,206.29,206.51,206.23,206.46,10700.0,192.0933,192.2981,192.0374,192.2516,10700.0
2021-09-07 11:35:00,206.47,206.72,206.41,206.66,10935.0,192.2609,192.4937,192.205,192.4378,10935.0
2021-09-07 11:40:00,206.66,206.75,206.44,206.47,14455.0,192.4378,192.5216,192.2329,192.2609,14455.0
2021-09-07 11:45:00,206.5,206.51,206.33,206.39,12205.0,192.2888,192.2981,192.1305,192.1864,12205.0
2021-09-07 11:50:00,206.39,206.46,206.29,206.29,7375.0,192.1864,192.2516,192.0933,192.0933,7375.0
2021-09-07 11:55:00,206.27,206.33,206.11,206.33,12803.0,192.0746,192.1305,191.9257,192.1305,12803.0
2021-09-07 12:00:00,206.28,206.34,206.21,206.29,9315.0,192.084,192.1398,192.0188,192.0933,9315.0
2021-09-07 12:05:00,206.3,206.58,206.29,206.5,23875.0,192.1026,192.3633,192.0933,192.2888,23875.0
2021-09-07 12:10:00,206.48,206.63,206.31,206.63,6039.0,192.2702,192.4099,192.1119,192.4099,6039.0
2021-09-07 12:15:00,206.63,206.64,206.52,206.56,11375.0,192.4099,192.4192,192.3074,192.3447,11375.0
2021-09-07 12:20:00,206.55,206.59,206.46,206.59,10420.0,192.3354,192.3726,192.2516,192.3726,10420.0
2021-09-07 12:25:00,206.59,206.59,206.35,206.42,9952.0,192.3726,192.3726,192.1491,192.2143,9952.0
2021-09-07 12:30:00,206.46,206.48,206.29,206.31,9610.0,192.2516,192.2702,192.0933,192.1119,9610.0
2021-09-07 12:35:00,206.28,206.37,206.18,206.22,9324.0,192.084,192.1678,191.9908,192.0281,9324.0
2021-09-07 12:40:00,206.23,206.32,206.15,206.28,8988.0,192.0374,192.1212,191.9629,192.084,8988.0
2021-09-07 12:45:00,206.26,206.6,206.25,206.52,11193.0,192.0653,192.3819,192.056,192.3074,11193.0
2021-09-07 12:50:00,206.53,206.65,206.53,206.56,8515.0,192.3168,192.4285,192.3168,192.3447,8515.0
2021-09-07 12:55:00,206.58,206.71,206.58,206.7,10729.0,192.3633,192.4844,192.3633,192.4751,10729.0
2021-09-07 13:00:00,206.69,207.06,206.66,206.9,27344.0,192.4657,192.8103,192.4378,192.6613,27344.0
2021-09-07 13:05:00,206.93,206.93,206.69,206.7,9793.0,192.6892,192.6892,192.4657,192.4751,9793.0
2021-09-07 13:10:00,206.7,206.73,206.61,206.7,10099.0,192.4751,192.503,192.3913,192.4751,10099.0
2021-09-07 13:15:00,206.68,206.73,206.59,206.71,9581.0,192.4564,192.503,192.3726,192.4844,9581.0
2021-09-07 13:20:00,206.72,206.72,206.54,206.54,6825.0,192.4937,192.4937,192.3261,192.3261,6825.0
2021-09-07 13:25:00,206.49,206.51,206.2,206.2,23480.0,192.2795,192.2981,192.0095,192.0095,23480.0
2021-09-07 13:30:00,206.23,206.34,206.21,206.3,9893.0,192.0374,192.1398,192.0188,192.1026,9893.0
2021-09-07 13:35:00,206.3,206.39,206.24,206.33,11710.0,192.1026,192.1864,192.0467,192.1305,11710.0
2021-09-07 13:40:00,206.35,206.36,206.25,206.26,10044.0,192.1491,192.1585,192.056,192.0653,10044.0
2021-09-07 13:45:00,206.29,206.34,206.16,206.28,7985.0,192.0933,192.1398,191.9722,192.084,7985.0
2021-09-07 13:50:00,206.33,206.48,206.29,206.44,9141.0,192.1305,192.2702,192.0933,192.2329,9141.0
2021-09-07 13:55:00,206.48,206.51,206.25,206.25,10539.0,192.2702,192.2981,192.056,192.056,10539.0
2021-09-07 14:00:00,206.29,206.29,206.13,206.21,12248.0,192.0933,192.0933,191.9443,192.0188,12248.0
2021-09-07 14:05:00,206.2,206.23,206.06,206.18,6204.0,192.0095,192.0374,191.8791,191.9908,6204.0
2021-09-07 14:10:00,206.25,206.29,206.21,206.23,7701.0,192.056,192.0933,192.0188,192.0374,7701.0
2021-09-07 14:15:00,206.25,206.34,206.17,206.3,7598.0,192.056,192.1398,191.9815,192.1026,7598.0
2021-09-07 14:20:00,206.3,206.36,206.27,206.32,8241.0,192.1026,192.1585,192.0746,192.1212,8241.0
2021-09-07 14:25:00,206.31,206.35,206.23,206.27,10045.0,192.1119,192.1491,192.0374,192.0746,10045.0
2021-09-07 14:30:00,206.3,206.32,206.08,206.17,12170.0,192.1026,192.1212,191.8977,191.9815,12170.0
2021-09-07 14:35:00,206.17,206.18,206.02,206.05,14711.0,191.9815,191.9908,191.8419,191.8698,14711.0
2021-09-07 14:40:00,206.05,206.2,206.02,206.14,9544.0,191.8698,192.0095,191.8419,191.9536,9544.0
2021-09-07 14:45:00,206.17,206.22,206.14,206.22,12840.0,191.9815,192.0281,191.9536,192.0281,12840.0
2021-09-07 14:50:00,206.21,206.32,206.16,206.32,19291.0,192.0188,192.1212,191.9722,192.1212,19291.0
2021-09-07 14:55:00,206.32,206.44,206.32,206.43,14061.0,192.1212,192.2329,192.1212,192.2236,14061.0
2021-09-07 15:00:00,206.41,206.41,206.3,206.4,11123.0,192.205,192.205,192.1026,192.1957,11123.0
2021-09-07 15:05:00,206.4,206.52,206.37,206.52,11496.0,192.1957,192.3074,192.1678,192.3074,11496.0
2021-09-07 15:10:00,206.52,206.55,206.44,206.44,9486.0,192.3074,192.3354,192.2329,192.2329,9486.0
2021-09-07 15:15:00,206.42,206.44,206.26,206.31,13060.0,192.2143,192.2329,192.0653,192.1119,13060.0
2021-09-07 15:20:00,206.31,206.44,206.3,206.42,20011.0,192.1119,192.2329,192.1026,192.2143,20011.0
2021-09-07 15:25:00,206.4,206.42,206.16,206.17,34128.0,192.1957,192.2143,191.9722,191.9815,34128.0
2021-09-07 15:30:00,206.17,206.19,205.89,206.11,44738.0,191.9815,192.0002,191.7208,191.9257,44738.0
2021-09-07 15:35:00,206.11,206.12,205.83,205.89,39405.0,191.9257,191.935,191.6649,191.7208,39405.0
2021-09-07 15:40:00,205.9,205.91,205.37,205.44,50522.0,191.7301,191.7394,191.2366,191.3018,50522.0
2021-09-07 15:45:00,205.44,205.44,205.06,205.08,50493.0,191.3018,191.3018,190.9479,190.9665,50493.0
2021-09-07 15:50:00,205.0,205.17,204.95,205.04,78190.0,190.892,191.0503,190.8455,190.9293,78190.0
2021-09-07 15:55:00,205.05,205.18,204.91,205.15,142178.0,190.9386,191.0597,190.8082,191.0317,142178.0
2021-09-08 09:30:00,204.35,204.4,202.95,203.9,104434.0,190.2868,190.3333,188.9831,189.8678,104434.0
2021-09-08 09:35:00,203.95,204.06,203.56,203.66,29035.0,189.9143,190.0167,189.5511,189.6443,29035.0
2021-09-08 09:40:00,203.66,204.05,203.34,203.73,31782.0,189.6443,190.0074,189.3463,189.7094,31782.0
2021-09-08 09:45:00,203.77,204.02,203.3,203.3,33450.0,189.7467,189.9795,189.309,189.309,33450.0
2021-09-08 09:50:00,203.38,203.53,203.1,203.24,23716.0,189.3835,189.5232,189.1228,189.2532,23716.0
2021-09-08 09:55:00,203.21,204.08,203.21,203.64,39009.0,189.2252,190.0354,189.2252,189.6256,39009.0
2021-09-08 10:00:00,203.6,203.97,203.37,203.87,55602.0,189.5884,189.9329,189.3742,189.8398,55602.0
2021-09-08 10:05:00,203.82,203.91,203.48,203.72,23779.0,189.7933,189.8771,189.4767,189.7001,23779.0
2021-09-08 10:10:00,203.73,203.92,203.69,203.81,24363.0,189.7094,189.8864,189.6722,189.7839,24363.0
2021-09-08 10:15:00,203.81,203.81,203.43,203.73,20167.0,189.7839,189.7839,189.4301,189.7094,20167.0
2021-09-08 10:20:00,203.75,204.42,203.72,204.06,26192.0,189.7281,190.352,189.7001,190.0167,26192.0
2021-09-08 10:25:00,204.05,204.13,203.43,203.53,21703.0,190.0074,190.0819,189.4301,189.5232,21703.0
2021-09-08 10:30:00,203.58,203.65,203.3,203.57,25128.0,189.5698,189.635,189.309,189.5605,25128.0
2021-09-08 10:35:00,203.57,203.69,203.23,203.65,19917.0,189.5605,189.6722,189.2439,189.635,19917.0
2021-09-08 10:40:00,203.69,203.77,203.17,203.33,23674.0,189.6722,189.7467,189.188,189.337,23674.0
2021-09-08 10:45:00,203.3,203.3,202.82,203.26,25961.0,189.309,189.309,188.8621,189.2718,25961.0
2021-09-08 10:50:00,203.21,203.23,203.05,203.22,37564.0,189.2252,189.2439,189.0762,189.2345,37564.0
2021-09-08 10:55:00,203.22,203.5,202.96,203.27,28372.0,189.2345,189.4953,188.9924,189.2811,28372.0
2021-09-08 11:00:00,203.25,203.57,203.08,203.09,21248.0,189.2625,189.5605,189.1042,189.1135,21248.0
2021-09-08 11:05:00,203.08,203.26,202.85,202.96,27525.0,189.1042,189.2718,188.89,188.9924,27525.0
2021-09-08 11:10:00,202.93,203.17,202.87,202.98,20722.0,188.9645,189.188,188.9086,189.0111,20722.0
2021-09-08 11:15:00,203.05,203.09,202.59,202.79,29726.0,189.0762,189.1135,188.6479,188.8341,29726.0
2021-09-08 11:20:00,202.78,203.04,202.78,202.94,18000.0,188.8248,189.0669,188.8248,188.9738,18000.0
2021-09-08 11:25:00,202.89,202.94,202.35,202.38,26010.0,188.9273,188.9738,188.4244,188.4524,26010.0
2021-09-08 11:30:00,202.36,202.38,201.97,202.01,28548.0,188.4337,188.4524,188.0706,188.1078,28548.0
2021-09-08 11:35:00,202.02,202.18,201.92,202.09,30431.0,188.1171,188.2661,188.024,188.1823,30431.0
2021-09-08 11:40:00,202.11,202.24,201.96,202.11,37498.0,188.2009,188.322,188.0613,188.2009,37498.0
2021-09-08 11:45:00,202.13,202.28,201.89,201.92,28132.0,188.2196,188.3592,187.9961,188.024,28132.0
2021-09-08 11:50:00,201.93,201.95,201.82,201.83,21963.0,188.0333,188.0519,187.9309,187.9402,21963.0
2021-09-08 11:55:00,201.87,201.89,201.5,201.68,53034.0,187.9775,187.9961,187.6329,187.8005,53034.0
2021-09-08 12:00:00,201.68,202.24,201.63,202.22,20942.0,187.8005,188.322,187.754,188.3034,20942.0
2021-09-08 12:05:00,202.26,202.57,202.26,202.37,19892.0,188.3406,188.6293,188.3406,188.443,19892.0
2021-09-08 12:10:00,202.4,202.79,202.39,202.62,21883.0,188.471,188.8341,188.4617,188.6758,21883.0
2021-09-08 12:15:00,202.63,202.72,202.55,202.58,17765.0,188.6852,188.769,188.6107,188.6386,17765.0
2021-09-08 12:20:00,202.61,202.91,202.61,202.9,22102.0,188.6665,188.9459,188.6665,188.9366,22102.0
2021-09-08 12:25:00,202.84,203.06,202.8,203.02,18703.0,188.8807,189.0856,188.8435,189.0483,18703.0
2021-09-08 12:30:00,203.02,203.21,202.98,203.0,11807.0,189.0483,189.2252,189.0111,189.0297,11807.0
2021-09-08 12:35:00,202.99,203.04,202.86,202.88,9565.0,189.0204,189.0669,188.8993,188.9179,9565.0
2021-09-08 12:40:00,202.91,203.09,202.88,203.06,9741.0,188.9459,189.1135,188.9179,189.0856,9741.0
2021-09-08 12:45:00,203.04,203.04,202.82,202.95,8952.0,189.0669,189.0669,188.8621,188.9831,8952.0
2021-09-08 12:50:00,202.92,203.21,202.9,203.16,16334.0,188.9552,189.2252,188.9366,189.1787,16334.0
2021-09-08 12:55:00,203.19,203.27,203.09,203.1,11091.0,189.2066,189.2811,189.1135,189.1228,11091.0
2021-09-08 13:00:00,203.08,203.41,203.06,203.37,13127.0,189.1042,189.4115,189.0856,189.3742,13127.0
2021-09-08 13:05:00,203.34,203.47,203.23,203.23,16667.0,189.3463,189.4673,189.2439,189.2439,16667.0
2021-09-08 13:10:00,203.27,203.28,203.07,203.13,9566.0,189.2811,189.2904,189.0949,189.1507,9566.0
2021-09-08 13:15:00,203.16,203.19,203.05,203.13,20636.0,189.1787,189.2066,189.0762,189.1507,20636.0
2021-09-08 13:20:00,203.11,203.15,203.0,203.09,22479.0,189.1321,189.1694,189.0297,189.1135,22479.0
2021-09-08 13:25:00,203.1,203.23,203.06,203.17,27891.0,189.1228,189.2439,189.0856,189.188,27891.0
2021-09-08 13:30:00,203.19,203.22,203.03,203.04,7808.0,189.2066,189.2345,189.0576,189.0669,7808.0
2021-09-08 13:35:00,203.04,203.1,202.93,203.03,18875.0,189.0669,189.1228,188.9645,189.0576,18875.0
2021-09-08 13:40:00,203.06,203.25,203.05,203.09,10455.0,189.0856,189.2625,189.0762,189.1135,10455.0
2021-09-08 13:45:00,203.1,203.2,203.06,203.19,17176.0,189.1228,189.2159,189.0856,189.2066,17176.0
2021-09-08 13:50:00,203.19,203.22,203.07,203.1,26200.0,189.2066,189.2345,189.0949,189.1228,26200.0
2021-09-08 13:55:00,203.11,203.19,203.08,203.08,12275.0,189.1321,189.2066,189.1042,189.1042,12275.0
2021-09-08 14:00:00,203.1,203.36,203.03,203.11,36919.0,189.1228,189.3649,189.0576,189.1321,36919.0
2021-09-08 14:05:00,203.1,203.35,203.08,203.11,29261.0,189.1228,189.3556,189.1042,189.1321,29261.0
2021-09-08 14:10:00,203.16,203.36,203.08,203.36,25665.0,189.1787,189.3649,189.1042,189.3649,25665.0
2021-09-08 14:15:00,203.37,203.49,203.22,203.49,19550.0,189.3742,189.486,189.2345,189.486,19550.0
2021-09-08 14:20:00,203.45,203.59,203.34,203.39,26509.0,189.4487,189.5791,189.3463,189.3928,26509.0
2021-09-08 14:25:00,203.4,203.57,203.37,203.44,27385.0,189.4022,189.5605,189.3742,189.4394,27385.0
2021-09-08 14:30:00,203.41,203.78,203.4,203.76,18615.0,189.4115,189.756,189.4022,189.7374,18615.0
2021-09-08 14:35:00,203.76,203.9,203.74,203.82,12487.0,189.7374,189.8678,189.7188,189.7933,12487.0
2021-09-08 14:40:00,203.83,203.88,203.67,203.88,11978.0,189.8026,189.8491,189.6536,189.8491,11978.0
2021-09-08 14:45:00,203.85,203.93,203.74,203.9,17581.0,189.8212,189.8957,189.7188,189.8678,17581.0
2021-09-08 14:50:00,203.91,204.16,203.88,204.13,28657.0,189.8771,190.1099,189.8491,190.0819,28657.0
2021-09-08 14:55:00,204.11,204.18,203.76,203.93,37144.0,190.0633,190.1285,189.7374,189.8957,37144.0
2021-09-08 15:00:00,203.96,203.96,203.78,203.78,20444.0,189.9236,189.9236,189.756,189.756,20444.0
2021-09-08 15:05:00,203.8,203.83,203.68,203.77,13336.0,189.7746,189.8026,189.6629,189.7467,13336.0
2021-09-08 15:10:00,203.78,203.85,203.73,203.76,16123.0,189.756,189.8212,189.7094,189.7374,16123.0
2021-09-08 15:15:00,203.74,203.85,203.67,203.81,16675.0,189.7188,189.8212,189.6536,189.7839,16675.0
2021-09-08 15:20:00,203.82,203.87,203.78,203.84,27967.0,189.7933,189.8398,189.756,189.8119,27967.0
2021-09-08 15:25:00,203.84,203.91,203.78,203.84,32856.0,189.8119,189.8771,189.756,189.8119,32856.0
2021-09-08 15:30:00,203.82,203.87,203.7,203.83,27647.0,189.7933,189.8398,189.6815,189.8026,27647.0
2021-09-08 15:35:00,203.81,203.9,203.57,203.81,76142.0,189.7839,189.8678,189.5605,189.7839,76142.0
2021-09-08 15:40:00,203.81,203.86,203.69,203.78,20749.0,189.7839,189.8305,189.6722,189.756,20749.0
2021-09-08 15:45:00,203.81,203.98,203.74,203.82,37954.0,189.7839,189.9422,189.7188,189.7933,37954.0
2021-09-08 15:50:00,203.85,204.01,203.77,203.99,52214.0,189.8212,189.9702,189.7467,189.9516,52214.0
2021-09-08 15:55:00,203.99,204.14,203.82,204.1,127749.0,189.9516,190.0912,189.7933,190.054,127749.0
2021-09-09 09:30:00,204.47,204.72,203.8,204.19,51284.0,190.3985,190.6313,189.7746,190.1378,51284.0
2021-09-09 09:35:00,204.09,204.19,203.26,203.38,23825.0,190.0447,190.1378,189.2718,189.3835,23825.0
2021-09-09 09:40:00,203.32,203.45,202.7,203.02,21621.0,189.3277,189.4487,188.7503,189.0483,21621.0
2021-09-09 09:45:00,203.03,203.82,203.03,203.63,28538.0,189.0576,189.7933,189.0576,189.6163,28538.0
2021-09-09 09:50:00,203.49,203.54,203.02,203.28,24810.0,189.486,189.5325,189.0483,189.2904,24810.0
2021-09-09 09:55:00,203.28,203.31,202.88,203.27,21371.0,189.2904,189.3184,188.9179,189.2811,21371.0
2021-09-09 10:00:00,203.3,203.84,203.03,203.69,20318.0,189.309,189.8119,189.0576,189.6722,20318.0
2021-09-09 10:05:00,203.67,204.0,203.34,203.69,19247.0,189.6536,189.9609,189.3463,189.6722,19247.0
2021-09-09 10:10:00,203.71,204.22,203.62,203.96,20829.0,189.6908,190.1657,189.607,189.9236,20829.0
2021-09-09 10:15:00,203.94,204.03,203.58,203.72,19806.0,189.905,189.9888,189.5698,189.7001,19806.0
2021-09-09 10:20:00,203.61,204.07,203.59,203.96,30042.0,189.5977,190.0261,189.5791,189.9236,30042.0
2021-09-09 10:25:00,204.01,204.26,203.97,204.15,18643.0,189.9702,190.203,189.9329,190.1005,18643.0
2021-09-09 10:30:00,204.27,204.45,204.17,204.17,13233.0,190.2123,190.3799,190.1192,190.1192,13233.0
2021-09-09 10:35:00,204.26,204.32,203.85,204.24,44362.0,190.203,190.2588,189.8212,190.1844,44362.0
2021-09-09 10:40:00,204.25,204.33,204.12,204.21,8549.0,190.1937,190.2682,190.0726,190.1564,8549.0
2021-09-09 10:45:00,204.17,204.47,204.1,204.38,12402.0,190.1192,190.3985,190.054,190.3147,12402.0
2021-09-09 10:50:00,204.38,204.45,204.24,204.33,34871.0,190.3147,190.3799,190.1844,190.2682,34871.0
2021-09-09 10:55:00,204.36,204.44,203.71,203.74,13483.0,190.2961,190.3706,189.6908,189.7188,13483.0
2021-09-09 11:00:00,203.74,204.04,203.73,203.74,15219.0,189.7188,189.9981,189.7094,189.7188,15219.0
2021-09-09 11:05:00,203.75,203.92,203.49,203.64,31034.0,189.7281,189.8864,189.486,189.6256,31034.0
2021-09-09 11:10:00,203.61,203.76,203.51,203.71,14744.0,189.5977,189.7374,189.5046,189.6908,14744.0
2021-09-09 11:15:00,203.73,203.73,203.41,203.5,8716.0,189.7094,189.7094,189.4115,189.4953,8716.0
2021-09-09 11:20:00,203.41,203.46,203.29,203.44,6509.0,189.4115,189.458,189.2997,189.4394,6509.0
2021-09-09 11:25:00,203.44,203.53,203.19,203.47,19548.0,189.4394,189.5232,189.2066,189.4673,19548.0
2021-09-09 11:30:00,203.52,203.73,203.41,203.72,10219.0,189.5139,189.7094,189.4115,189.7001,10219.0
2021-09-09 11:35:00,203.7,203.89,203.66,203.75,8305.0,189.6815,189.8584,189.6443,189.7281,8305.0
2021-09-09 11:40:00,203.71,203.89,203.7,203.78,7801.0,189.6908,189.8584,189.6815,189.756,7801.0
2021-09-09 11:45:00,203.74,203.96,203.64,203.91,14014.0,189.7188,189.9236,189.6256,189.8771,14014.0
2021-09-09 11:50:00,203.89,203.89,203.52,203.58,11409.0,189.8584,189.8584,189.5139,189.5698,11409.0
2021-09-09 11:55:00,203.59,203.74,203.59,203.67,10110.0,189.5791,189.7188,189.5791,189.6536,10110.0
2021-09-09 12:00:00,203.68,203.78,203.35,203.38,14734.0,189.6629,189.756,189.3556,189.3835,14734.0
2021-09-09 12:05:00,203.4,203.56,203.34,203.54,14967.0,189.4022,189.5511,189.3463,189.5325,14967.0
2021-09-09 12:10:00,203.54,203.92,203.53,203.67,15306.0,189.5325,189.8864,189.5232,189.6536,15306.0
2021-09-09 12:15:00,203.64,203.64,203.27,203.51,29692.0,189.6256,189.6256,189.2811,189.5046,29692.0
2021-09-09 12:20:00,203.54,203.59,203.31,203.43,14078.0,189.5325,189.5791,189.3184,189.4301,14078.0
2021-09-09 12:25:00,203.46,203.65,203.45,203.55,9340.0,189.458,189.635,189.4487,189.5418,9340.0
2021-09-09 12:30:00,203.51,203.56,203.22,203.34,15849.0,189.5046,189.5511,189.2345,189.3463,15849.0
2021-09-09 12:35:00,203.35,203.55,203.3,203.53,16620.0,189.3556,189.5418,189.309,189.5232,16620.0
2021-09-09 12:40:00,203.52,203.52,203.42,203.42,10180.0,189.5139,189.5139,189.4208,189.4208,10180.0
2021-09-09 12:45:00,203.39,203.5,203.36,203.47,9422.0,189.3928,189.4953,189.3649,189.4673,9422.0
2021-09-09 12:50:00,203.47,203.58,203.33,203.41,10500.0,189.4673,189.5698,189.337,189.4115,10500.0
2021-09-09 12:55:00,203.37,203.5,203.22,203.22,11468.0,189.3742,189.4953,189.2345,189.2345,11468.0
2021-09-09 13:00:00,203.2,203.32,203.08,203.2,10573.0,189.2159,189.3277,189.1042,189.2159,10573.0
2021-09-09 13:05:00,203.22,203.24,203.09,203.1,9627.0,189.2345,189.2532,189.1135,189.1228,9627.0
2021-09-09 13:10:00,203.13,203.27,203.13,203.21,12499.0,189.1507,189.2811,189.1507,189.2252,12499.0
2021-09-09 13:15:00,203.21,203.33,203.11,203.12,11353.0,189.2252,189.337,189.1321,189.1414,11353.0
2021-09-09 13:20:00,203.11,203.11,202.49,202.78,27945.0,189.1321,189.1321,188.5548,188.8248,27945.0
2021-09-09 13:25:00,202.75,202.79,202.63,202.74,8584.0,188.7969,188.8341,188.6852,188.7876,8584.0
2021-09-09 13:30:00,202.7,202.7,202.5,202.68,15430.0,188.7503,188.7503,188.5641,188.7317,15430.0
2021-09-09 13:35:00,202.7,202.72,202.57,202.67,6434.0,188.7503,188.769,188.6293,188.7224,6434.0
2021-09-09 13:40:00,202.62,202.73,202.52,202.6,11692.0,188.6758,188.7783,188.5827,188.6572,11692.0
2021-09-09 13:45:00,202.63,202.82,202.61,202.79,6567.0,188.6852,188.8621,188.6665,188.8341,6567.0
2021-09-09 13:50:00,202.81,202.81,202.69,202.76,4473.0,188.8528,188.8528,188.741,188.8062,4473.0
2021-09-09 13:55:00,202.78,202.86,202.7,202.72,9645.0,188.8248,188.8993,188.7503,188.769,9645.0
2021-09-09 14:00:00,202.67,202.84,202.54,202.56,7081.0,188.7224,188.8807,188.6013,188.62,7081.0
2021-09-09 14:05:00,202.58,202.96,202.57,202.96,11282.0,188.6386,188.9924,188.6293,188.9924,11282.0
2021-09-09 14:10:00,202.93,203.14,202.91,203.14,12189.0,188.9645,189.1601,188.9459,189.1601,12189.0
2021-09-09 14:15:00,203.15,203.27,203.1,203.24,15845.0,189.1694,189.2811,189.1228,189.2532,15845.0
2021-09-09 14:20:00,203.27,203.44,203.23,203.41,22122.0,189.2811,189.4394,189.2439,189.4115,22122.0
2021-09-09 14:25:00,203.4,203.5,203.36,203.48,13372.0,189.4022,189.4953,189.3649,189.4767,13372.0
2021-09-09 14:30:00,203.46,203.53,203.35,203.35,17657.0,189.458,189.5232,189.3556,189.3556,17657.0
2021-09-09 14:35:00,203.39,203.39,203.22,203.23,14908.0,189.3928,189.3928,189.2345,189.2439,14908.0
2021-09-09 14:40:00,203.25,203.39,203.24,203.33,11715.0,189.2625,189.3928,189.2532,189.337,11715.0
2021-09-09 14:45:00,203.33,203.49,203.3,203.42,11144.0,189.337,189.486,189.309,189.4208,11144.0
2021-09-09 14:50:00,203.45,203.59,203.4,203.42,9071.0,189.4487,189.5791,189.4022,189.4208,9071.0
2021-09-09 14:55:00,203.45,203.52,203.4,203.5,8237.0,189.4487,189.5139,189.4022,189.4953,8237.0
2021-09-09 15:00:00,203.51,203.55,203.47,203.5,6589.0,189.5046,189.5418,189.4673,189.4953,6589.0
2021-09-09 15:05:00,203.47,203.5,203.24,203.24,21996.0,189.4673,189.4953,189.2532,189.2532,21996.0
2021-09-09 15:10:00,203.26,203.29,203.06,203.13,17941.0,189.2718,189.2997,189.0856,189.1507,17941.0
2021-09-09 15:15:00,203.13,203.27,203.1,203.18,13933.0,189.1507,189.2811,189.1228,189.1973,13933.0
2021-09-09 15:20:00,203.2,203.52,203.2,203.49,14090.0,189.2159,189.5139,189.2159,189.486,14090.0
2021-09-09 15:25:00,203.49,203.58,203.42,203.51,12763.0,189.486,189.5698,189.4208,189.5046,12763.0
2021-09-09 15:30:00,203.5,203.64,203.38,203.49,18819.0,189.4953,189.6256,189.3835,189.486,18819.0
2021-09-09 15:35:00,203.51,203.77,203.44,203.71,22013.0,189.5046,189.7467,189.4394,189.6908,22013.0
2021-09-09 15:40:00,203.67,203.9,203.59,203.8,39166.0,189.6536,189.8678,189.5791,189.7746,39166.0
2021-09-09 15:45:00,203.77,203.78,203.26,203.26,24821.0,189.7467,189.756,189.2718,189.2718,24821.0
2021-09-09 15:50:00,203.25,203.32,203.14,203.17,40919.0,189.2625,189.3277,189.1601,189.188,40919.0
2021-09-09 15:55:00,203.09,203.23,202.87,203.05,102226.0,189.1135,189.2439,188.9086,189.0762,102226.0
2021-09-10 09:30:00,204.78,206.29,204.31,205.2,114222.0,190.6872,192.0933,190.2495,191.0783,114222.0
2021-09-10 09:35:00,205.2,205.28,204.46,205.13,26067.0,191.0783,191.1528,190.3892,191.0131,26067.0
2021-09-10 09:40:00,205.09,205.41,204.76,204.84,30637.0,190.9759,191.2738,190.6686,190.7431,30637.0
2021-09-10 09:45:00,204.79,205.42,204.57,205.11,37921.0,190.6965,191.2831,190.4916,190.9945,37921.0
2021-09-10 09:50:00,205.05,205.19,204.57,205.12,15643.0,190.9386,191.069,190.4916,191.0038,15643.0
2021-09-10 09:55:00,205.04,205.4,205.01,205.28,13205.0,190.9293,191.2645,190.9014,191.1528,13205.0
2021-09-10 10:00:00,205.32,205.67,205.14,205.26,27020.0,191.19,191.5159,191.0224,191.1342,27020.0
2021-09-10 10:05:00,205.28,205.45,205.11,205.42,21213.0,191.1528,191.3111,190.9945,191.2831,21213.0
2021-09-10 10:10:00,205.38,205.5,205.23,205.41,35935.0,191.2459,191.3576,191.1062,191.2738,35935.0
2021-09-10 10:15:00,205.41,205.92,205.32,205.68,25586.0,191.2738,191.7487,191.19,191.5253,25586.0
2021-09-10 10:20:00,205.71,205.9,205.65,205.78,34000.0,191.5532,191.7301,191.4973,191.6184,34000.0
2021-09-10 10:25:00,205.74,205.82,205.34,205.41,12326.0,191.5811,191.6556,191.2087,191.2738,12326.0
2021-09-10 10:30:00,205.45,205.52,204.69,205.13,16277.0,191.3111,191.3763,190.6034,191.0131,16277.0
2021-09-10 10:35:00,205.15,205.52,205.11,205.22,32224.0,191.0317,191.3763,190.9945,191.0969,32224.0
2021-09-10 10:40:00,205.19,205.19,204.64,204.7,11309.0,191.069,191.069,190.5568,190.6127,11309.0
2021-09-10 10:45:00,204.66,204.92,204.57,204.83,20322.0,190.5754,190.8176,190.4916,190.7337,20322.0
2021-09-10 10:50:00,204.85,205.05,204.72,204.72,14285.0,190.7524,190.9386,190.6313,190.6313,14285.0
2021-09-10 10:55:00,204.64,204.7,204.29,204.41,17341.0,190.5568,190.6127,190.2309,190.3427,17341.0
2021-09-10 11:00:00,204.46,204.68,204.37,204.56,11171.0,190.3892,190.5941,190.3054,190.4823,11171.0
2021-09-10 11:05:00,204.64,204.64,204.22,204.37,8626.0,190.5568,190.5568,190.1657,190.3054,8626.0
2021-09-10 11:10:00,204.51,204.51,204.3,204.48,10833.0,190.4358,190.4358,190.2402,190.4078,10833.0
2021-09-10 11:15:00,204.52,204.67,204.36,204.38,9928.0,190.4451,190.5848,190.2961,190.3147,9928.0
2021-09-10 11:20:00,204.4,204.51,204.31,204.42,6492.0,190.3333,190.4358,190.2495,190.352,6492.0
2021-09-10 11:25:00,204.38,204.62,204.31,204.34,6596.0,190.3147,190.5382,190.2495,190.2775,6596.0
2021-09-10 11:30:00,204.37,204.82,204.35,204.71,12870.0,190.3054,190.7244,190.2868,190.622,12870.0
2021-09-10 11:35:00,204.86,204.97,204.76,204.76,7811.0,190.7617,190.8641,190.6686,190.6686,7811.0
2021-09-10 11:40:00,204.76,205.03,204.74,205.01,8041.0,190.6686,190.92,190.6499,190.9014,8041.0
2021-09-10 11:45:00,205.03,205.41,204.98,205.33,15934.0,190.92,191.2738,190.8734,191.1993,15934.0
2021-09-10 11:50:00,205.29,205.35,205.09,205.18,15117.0,191.1621,191.218,190.9759,191.0597,15117.0
2021-09-10 11:55:00,205.18,205.45,205.16,205.41,11219.0,191.0597,191.3111,191.041,191.2738,11219.0
2021-09-10 12:00:00,205.41,205.41,205.22,205.25,11821.0,191.2738,191.2738,191.0969,191.1248,11821.0
2021-09-10 12:05:00,205.24,205.42,205.23,205.35,20820.0,191.1155,191.2831,191.1062,191.218,20820.0
2021-09-10 12:10:00,205.34,205.54,205.26,205.54,12948.0,191.2087,191.3949,191.1342,191.3949,12948.0
2021-09-10 12:15:00,205.54,205.68,205.53,205.61,15295.0,191.3949,191.5253,191.3856,191.4601,15295.0
2021-09-10 12:20:00,205.62,205.67,205.57,205.64,5366.0,191.4694,191.5159,191.4228,191.488,5366.0
2021-09-10 12:25:00,205.64,205.91,205.64,205.89,23725.0,191.488,191.7394,191.488,191.7208,23725.0
2021-09-10 12:30:00,205.86,205.86,205.73,205.83,24304.0,191.6929,191.6929,191.5718,191.6649,24304.0
2021-09-10 12:35:00,205.86,206.14,205.84,206.12,25629.0,191.6929,191.9536,191.6742,191.935,25629.0
2021-09-10 12:40:00,206.1,206.22,206.02,206.21,16186.0,191.9163,192.0281,191.8419,192.0188,16186.0
2021-09-10 12:45:00,206.21,206.41,206.2,206.22,38923.0,192.0188,192.205,192.0095,192.0281,38923.0
2021-09-10 12:50:00,206.2,206.3,206.09,206.22,10042.0,192.0095,192.1026,191.907,192.0281,10042.0
2021-09-10 12:55:00,206.21,206.21,206.0,206.13,8883.0,192.0188,192.0188,191.8232,191.9443,8883.0
2021-09-10 13:00:00,206.18,206.34,206.14,206.31,9044.0,191.9908,192.1398,191.9536,192.1119,9044.0
2021-09-10 13:05:00,206.34,206.4,206.28,206.4,7134.0,192.1398,192.1957,192.084,192.1957,7134.0
2021-09-10 13:10:00,206.41,206.58,206.4,206.55,11472.0,192.205,192.3633,192.1957,192.3354,11472.0
2021-09-10 13:15:00,206.54,206.57,206.4,206.46,9982.0,192.3261,192.354,192.1957,192.2516,9982.0
2021-09-10 13:20:00,206.46,206.49,206.24,206.28,9966.0,192.2516,192.2795,192.0467,192.084,9966.0
2021-09-10 13:25:00,206.29,206.39,206.26,206.26,6531.0,192.0933,192.1864,192.0653,192.0653,6531.0
2021-09-10 13:30:00,206.26,206.37,206.26,206.32,6519.0,192.0653,192.1678,192.0653,192.1212,6519.0
2021-09-10 13:35:00,206.31,206.48,206.31,206.48,5279.0,192.1119,192.2702,192.1119,192.2702,5279.0
2021-09-10 13:40:00,206.49,206.51,206.11,206.24,11269.0,192.2795,192.2981,191.9257,192.0467,11269.0
2021-09-10 13:45:00,206.21,206.21,206.07,206.11,8144.0,192.0188,192.0188,191.8884,191.9257,8144.0
2021-09-10 13:50:00,206.1,206.1,205.9,205.92,7892.0,191.9163,191.9163,191.7301,191.7487,7892.0
2021-09-10 13:55:00,205.87,206.21,205.8,206.15,13067.0,191.7022,192.0188,191.637,191.9629,13067.0
2021-09-10 14:00:00,206.19,206.24,205.97,206.03,11422.0,192.0002,192.0467,191.7953,191.8512,11422.0
2021-09-10 14:05:00,206.02,206.11,206.02,206.09,4326.0,191.8419,191.9257,191.8419,191.907,4326.0
2021-09-10 14:10:00,206.1,206.19,206.01,206.01,6772.0,191.9163,192.0002,191.8325,191.8325,6772.0
2021-09-10 14:15:00,205.98,206.04,205.91,205.95,9447.0,191.8046,191.8605,191.7394,191.7767,9447.0
2021-09-10 14:20:00,205.91,206.06,205.84,206.03,4489.0,191.7394,191.8791,191.6742,191.8512,4489.0
2021-09-10 14:25:00,206.05,206.07,205.74,205.79,6123.0,191.8698,191.8884,191.5811,191.6277,6123.0
2021-09-10 14:30:00,205.83,205.83,205.57,205.57,8964.0,191.6649,191.6649,191.4228,191.4228,8964.0
2021-09-10 14:35:00,205.57,205.57,205.35,205.35,18457.0,191.4228,191.4228,191.218,191.218,18457.0
2021-09-10 14:40:00,205.35,205.53,205.3,205.51,9627.0,191.218,191.3856,191.1714,191.367,9627.0
2021-09-10 14:45:00,205.54,205.56,205.44,205.48,11453.0,191.3949,191.4135,191.3018,191.339,11453.0
2021-09-10 14:50:00,205.52,205.6,205.41,205.55,7122.0,191.3763,191.4508,191.2738,191.4042,7122.0
2021-09-10 14:55:00,205.5,205.57,205.36,205.38,10578.0,191.3576,191.4228,191.2273,191.2459,10578.0
2021-09-10 15:00:00,205.33,205.37,205.17,205.18,13263.0,191.1993,191.2366,191.0503,191.0597,13263.0
2021-09-10 15:05:00,205.23,205.31,205.15,205.23,16347.0,191.1062,191.1807,191.0317,191.1062,16347.0
2021-09-10 15:10:00,205.23,205.38,205.19,205.38,17004.0,191.1062,191.2459,191.069,191.2459,17004.0
2021-09-10 15:15:00,205.38,205.59,205.29,205.45,13101.0,191.2459,191.4414,191.1621,191.3111,13101.0
2021-09-10 15:20:00,205.45,205.48,205.35,205.41,10181.0,191.3111,191.339,191.218,191.2738,10181.0
2021-09-10 15:25:00,205.4,205.47,205.25,205.43,10915.0,191.2645,191.3297,191.1248,191.2925,10915.0
2021-09-10 15:30:00,205.39,205.4,205.19,205.19,14367.0,191.2552,191.2645,191.069,191.069,14367.0
2021-09-10 15:35:00,205.17,205.18,204.77,204.77,26072.0,191.0503,191.0597,190.6779,190.6779,26072.0
2021-09-10 15:40:00,204.75,204.84,204.61,204.83,30112.0,190.6593,190.7431,190.5289,190.7337,30112.0
2021-09-10 15:45:00,204.8,204.87,204.56,204.56,25682.0,190.7058,190.771,190.4823,190.4823,25682.0
2021-09-10 15:50:00,204.53,204.62,204.39,204.4,34125.0,190.4544,190.5382,190.324,190.3333,34125.0
2021-09-10 15:55:00,204.4,204.43,204.16,204.36,81978.0,190.3333,190.3613,190.1099,190.2961,81978.0
2021-09-13 09:30:00,205.72,205.98,205.14,205.61,48004.0,191.5625,191.8046,191.0224,191.4601,48004.0
2021-09-13 09:35:00,205.61,205.72,205.2,205.71,13364.0,191.4601,191.5625,191.0783,191.5532,13364.0
2021-09-13 09:40:00,205.61,205.79,205.17,205.39,24017.0,191.4601,191.6277,191.0503,191.2552,24017.0
2021-09-13 09:45:00,205.52,205.58,205.05,205.37,19970.0,191.3763,191.4321,190.9386,191.2366,19970.0
2021-09-13 09:50:00,205.47,206.78,205.47,206.63,56066.0,191.3297,192.5496,191.3297,192.4099,56066.0
2021-09-13 09:55:00,206.65,206.89,206.39,206.89,27942.0,192.4285,192.652,192.1864,192.652,27942.0
2021-09-13 10:00:00,206.91,206.91,206.12,206.18,33228.0,192.6706,192.6706,191.935,191.9908,33228.0
2021-09-13 10:05:00,206.19,206.21,205.56,205.95,56016.0,192.0002,192.0188,191.4135,191.7767,56016.0
2021-09-13 10:10:00,205.93,206.62,205.83,206.45,36014.0,191.758,192.4006,191.6649,192.2423,36014.0
2021-09-13 10:15:00,206.43,206.52,206.03,206.39,24047.0,192.2236,192.3074,191.8512,192.1864,24047.0
2021-09-13 10:20:00,206.38,206.63,205.97,206.04,24764.0,192.1771,192.4099,191.7953,191.8605,24764.0
2021-09-13 10:25:00,206.11,206.5,206.08,206.45,28405.0,191.9257,192.2888,191.8977,192.2423,28405.0
2021-09-13 10:30:00,206.47,206.61,206.09,206.17,24048.0,192.2609,192.3913,191.907,191.9815,24048.0
2021-09-13 10:35:00,206.09,206.46,206.05,206.32,25136.0,191.907,192.2516,191.8698,192.1212,25136.0
2021-09-13 10:40:00,206.35,206.73,206.35,206.73,25836.0,192.1491,192.503,192.1491,192.503,25836.0
2021-09-13 10:45:00,206.76,207.22,206.76,206.93,40566.0,192.5309,192.9593,192.5309,192.6892,40566.0
2021-09-13 10:50:00,206.91,207.24,206.91,207.03,14822.0,192.6706,192.9779,192.6706,192.7823,14822.0
2021-09-13 10:55:00,207.01,207.22,206.72,206.79,19854.0,192.7637,192.9593,192.4937,192.5589,19854.0
2021-09-13 11:00:00,206.82,206.92,206.59,206.81,15104.0,192.5868,192.6799,192.3726,192.5775,15104.0
2021-09-13 11:05:00,206.77,206.83,206.42,206.51,8387.0,192.5402,192.5961,192.2143,192.2981,8387.0
2021-09-13 11:10:00,206.43,206.46,205.73,205.73,14709.0,192.2236,192.2516,191.5718,191.5718,14709.0
2021-09-13 11:15:00,205.78,205.88,205.56,205.68,20492.0,191.6184,191.7115,191.4135,191.5253,20492.0
2021-09-13 11:20:00,205.72,206.12,205.68,206.06,17904.0,191.5625,191.935,191.5253,191.8791,17904.0
2021-09-13 11:25:00,206.06,206.18,205.89,206.17,13263.0,191.8791,191.9908,191.7208,191.9815,13263.0
2021-09-13 11:30:00,206.18,206.53,206.18,206.45,11308.0,191.9908,192.3168,191.9908,192.2423,11308.0
2021-09-13 11:35:00,206.42,206.46,206.04,206.25,19031.0,192.2143,192.2516,191.8605,192.056,19031.0
2021-09-13 11:40:00,206.21,206.24,205.81,205.88,9810.0,192.0188,192.0467,191.6463,191.7115,9810.0
2021-09-13 11:45:00,205.87,206.07,205.67,205.67,16900.0,191.7022,191.8884,191.5159,191.5159,16900.0
2021-09-13 11:50:00,205.72,205.82,205.63,205.75,12647.0,191.5625,191.6556,191.4787,191.5904,12647.0
2021-09-13 11:55:00,205.75,205.93,205.73,205.74,26376.0,191.5904,191.758,191.5718,191.5811,26376.0
2021-09-13 12:00:00,205.72,205.75,205.46,205.54,14465.0,191.5625,191.5904,191.3204,191.3949,14465.0
2021-09-13 12:05:00,205.55,205.68,205.37,205.52,7715.0,191.4042,191.5253,191.2366,191.3763,7715.0
2021-09-13 12:10:00,205.49,205.74,205.48,205.57,33819.0,191.3483,191.5811,191.339,191.4228,33819.0
2021-09-13 12:15:00,205.6,205.6,205.26,205.32,9058.0,191.4508,191.4508,191.1342,191.19,9058.0
2021-09-13 12:20:00,205.39,205.53,205.27,205.48,12798.0,191.2552,191.3856,191.1435,191.339,12798.0
2021-09-13 12:25:00,205.45,205.5,205.35,205.41,7195.0,191.3111,191.3576,191.218,191.2738,7195.0
2021-09-13 12:30:00,205.41,205.57,205.32,205.5,11114.0,191.2738,191.4228,191.19,191.3576,11114.0
2021-09-13 12:35:00,205.58,205.64,205.51,205.51,8949.0,191.4321,191.488,191.367,191.367,8949.0
2021-09-13 12:40:00,205.5,205.55,205.4,205.49,5754.0,191.3576,191.4042,191.2645,191.3483,5754.0
2021-09-13 12:45:00,205.48,205.71,205.45,205.62,7400.0,191.339,191.5532,191.3111,191.4694,7400.0
2021-09-13 12:50:00,205.71,205.92,205.7,205.92,7691.0,191.5532,191.7487,191.5439,191.7487,7691.0
2021-09-13 12:55:00,205.9,205.96,205.81,205.89,12089.0,191.7301,191.786,191.6463,191.7208,12089.0
2021-09-13 13:00:00,206.0,206.08,205.89,206.06,10427.0,191.8232,191.8977,191.7208,191.8791,10427.0
2021-09-13 13:05:00,206.08,206.38,206.08,206.28,15017.0,191.8977,192.1771,191.8977,192.084,15017.0
2021-09-13 13:10:00,206.33,206.39,206.14,206.14,7896.0,192.1305,192.1864,191.9536,191.9536,7896.0
2021-09-13 13:15:00,206.17,206.17,205.9,206.05,7757.0,191.9815,191.9815,191.7301,191.8698,7757.0
2021-09-13 13:20:00,206.05,206.14,206.0,206.05,8160.0,191.8698,191.9536,191.8232,191.8698,8160.0
2021-09-13 13:25:00,206.02,206.04,205.74,205.84,11419.0,191.8419,191.8605,191.5811,191.6742,11419.0
2021-09-13 13:30:00,205.83,205.87,205.66,205.66,12931.0,191.6649,191.7022,191.5066,191.5066,12931.0
2021-09-13 13:35:00,205.71,205.72,205.51,205.55,11014.0,191.5532,191.5625,191.367,191.4042,11014.0
2021-09-13 13:40:00,205.53,205.63,205.47,205.59,8165.0,191.3856,191.4787,191.3297,191.4414,8165.0
2021-09-13 13:45:00,205.54,205.56,205.45,205.55,7567.0,191.3949,191.4135,191.3111,191.4042,7567.0
2021-09-13 13:50:00,205.53,205.53,205.24,205.24,9032.0,191.3856,191.3856,191.1155,191.1155,9032.0
2021-09-13 13:55:00,205.26,205.48,205.21,205.47,29242.0,191.1342,191.339,191.0876,191.3297,29242.0
2021-09-13 14:00:00,205.49,205.61,205.36,205.44,10524.0,191.3483,191.4601,191.2273,191.3018,10524.0
2021-09-13 14:05:00,205.45,205.61,205.44,205.53,10461.0,191.3111,191.4601,191.3018,191.3856,10461.0
2021-09-13 14:10:00,205.47,205.53,205.26,205.32,14174.0,191.3297,191.3856,191.1342,191.19,14174.0
2021-09-13 14:15:00,205.32,205.37,205.18,205.36,13043.0,191.19,191.2366,191.0597,191.2273,13043.0
2021-09-13 14:20:00,205.32,205.39,205.23,205.3,7641.0,191.19,191.2552,191.1062,191.1714,7641.0
2021-09-13 14:25:00,205.28,205.51,205.25,205.42,14128.0,191.1528,191.367,191.1248,191.2831,14128.0
2021-09-13 14:30:00,205.42,205.42,205.15,205.15,17277.0,191.2831,191.2831,191.0317,191.0317,17277.0
2021-09-13 14:35:00,205.14,205.17,205.04,205.09,14627.0,191.0224,191.0503,190.9293,190.9759,14627.0
2021-09-13 14:40:00,205.1,205.31,205.03,205.25,10752.0,190.9852,191.1807,190.92,191.1248,10752.0
2021-09-13 14:45:00,205.24,205.45,205.11,205.4,11112.0,191.1155,191.3111,190.9945,191.2645,11112.0
2021-09-13 14:50:00,205.4,205.41,205.22,205.26,11027.0,191.2645,191.2738,191.0969,191.1342,11027.0
2021-09-13 14:55:00,205.21,205.3,205.07,205.1,12491.0,191.0876,191.1714,190.9572,190.9852,12491.0
2021-09-13 15:00:00,205.11,205.12,204.77,204.79,15736.0,190.9945,191.0038,190.6779,190.6965,15736.0
2021-09-13 15:05:00,204.77,205.1,204.75,204.94,12722.0,190.6779,190.9852,190.6593,190.8362,12722.0
2021-09-13 15:10:00,205.01,205.31,205.01,205.28,11670.0,190.9014,191.1807,190.9014,191.1528,11670.0
2021-09-13 15:15:00,205.27,205.77,205.25,205.77,14482.0,191.1435,191.6091,191.1248,191.6091,14482.0
2021-09-13 15:20:00,205.77,205.78,205.61,205.69,19079.0,191.6091,191.6184,191.4601,191.5346,19079.0
2021-09-13 15:25:00,205.67,206.01,205.63,205.98,16465.0,191.5159,191.8325,191.4787,191.8046,16465.0
2021-09-13 15:30:00,205.98,205.98,205.72,205.82,21147.0,191.8046,191.8046,191.5625,191.6556,21147.0
2021-09-13 15:35:00,205.8,205.88,205.7,205.81,27450.0,191.637,191.7115,191.5439,191.6463,27450.0
2021-09-13 15:40:00,205.79,205.81,205.59,205.66,18540.0,191.6277,191.6463,191.4414,191.5066,18540.0
2021-09-13 15:45:00,205.65,205.78,205.45,205.57,30925.0,191.4973,191.6184,191.3111,191.4228,30925.0
2021-09-13 15:50:00,205.59,206.07,205.57,205.95,74692.0,191.4414,191.8884,191.4228,191.7767,74692.0
2021-09-13 15:55:00,205.94,206.25,205.93,206.05,166137.0,191.7674,192.056,191.758,191.8698,166137.0
2021-09-14 09:30:00,206.55,207.41,206.55,206.73,57635.0,192.3354,193.1362,192.3354,192.503,57635.0
2021-09-14 09:35:00,206.68,206.91,206.25,206.28,15954.0,192.4564,192.6706,192.056,192.084,15954.0
2021-09-14 09:40:00,206.43,206.77,206.15,206.57,22353.0,192.2236,192.5402,191.9629,192.354,22353.0
2021-09-14 09:45:00,206.48,206.57,206.15,206.57,15801.0,192.2702,192.354,191.9629,192.354,15801.0
2021-09-14 09:50:00,206.49,206.69,206.17,206.33,21164.0,192.2795,192.4657,191.9815,192.1305,21164.0
2021-09-14 09:55:00,206.55,206.63,205.95,206.38,18716.0,192.3354,192.4099,191.7767,192.1771,18716.0
2021-09-14 10:00:00,206.36,206.4,205.76,206.4,18612.0,192.1585,192.1957,191.5997,192.1957,18612.0
2021-09-14 10:05:00,206.35,206.43,205.82,206.0,25719.0,192.1491,192.2236,191.6556,191.8232,25719.0
2021-09-14 10:10:00,206.02,206.11,205.71,205.84,21469.0,191.8419,191.9257,191.5532,191.6742,21469.0
2021-09-14 10:15:00,205.82,205.98,205.64,205.91,11702.0,191.6556,191.8046,191.488,191.7394,11702.0
2021-09-14 10:20:00,205.96,206.08,205.75,205.98,18976.0,191.786,191.8977,191.5904,191.8046,18976.0
2021-09-14 10:25:00,205.92,206.15,205.65,206.15,14891.0,191.7487,191.9629,191.4973,191.9629,14891.0
2021-09-14 10:30:00,206.12,206.12,205.45,205.52,16956.0,191.935,191.935,191.3111,191.3763,16956.0
2021-09-14 10:35:00,205.51,205.66,205.26,205.26,16983.0,191.367,191.5066,191.1342,191.1342,16983.0
2021-09-14 10:40:00,205.3,205.49,205.22,205.24,9561.0,191.1714,191.3483,191.0969,191.1155,9561.0
2021-09-14 10:45:00,205.34,205.52,205.24,205.33,9637.0,191.2087,191.3763,191.1155,191.1993,9637.0
2021-09-14 10:50:00,205.33,205.47,205.23,205.28,16896.0,191.1993,191.3297,191.1062,191.1528,16896.0
2021-09-14 10:55:00,205.3,205.39,205.13,205.26,15220.0,191.1714,191.2552,191.0131,191.1342,15220.0
2021-09-14 11:00:00,205.31,205.36,205.1,205.12,17872.0,191.1807,191.2273,190.9852,191.0038,17872.0
2021-09-14 11:05:00,205.1,205.39,205.04,205.31,13194.0,190.9852,191.2552,190.9293,191.1807,13194.0
2021-09-14 11:10:00,205.27,205.35,204.97,205.14,19783.0,191.1435,191.218,190.8641,191.0224,19783.0
2021-09-14 11:15:00,205.15,205.16,204.9,205.01,14226.0,191.0317,191.041,190.7989,190.9014,14226.0
2021-09-14 11:20:00,205.01,205.25,205.01,205.15,12381.0,190.9014,191.1248,190.9014,191.0317,12381.0
2021-09-14 11:25:00,205.14,205.2,205.07,205.12,18717.0,191.0224,191.0783,190.9572,191.0038,18717.0
2021-09-14 11:30:00,205.17,205.21,204.99,205.03,21020.0,191.0503,191.0876,190.8827,190.92,21020.0
2021-09-14 11:35:00,205.06,205.06,204.77,204.85,27821.0,190.9479,190.9479,190.6779,190.7524,27821.0
2021-09-14 11:40:00,204.9,205.0,204.71,204.72,26855.0,190.7989,190.892,190.622,190.6313,26855.0
2021-09-14 11:45:00,204.74,204.8,204.39,204.8,43020.0,190.6499,190.7058,190.324,190.7058,43020.0
2021-09-14 11:50:00,204.8,204.85,204.57,204.57,11172.0,190.7058,190.7524,190.4916,190.4916,11172.0
2021-09-14 11:55:00,204.52,204.75,204.52,204.75,11131.0,190.4451,190.6593,190.4451,190.6593,11131.0
2021-09-14 12:00:00,204.87,204.88,204.54,204.66,52572.0,190.771,190.7803,190.4637,190.5754,52572.0
2021-09-14 12:05:00,204.69,205.04,204.61,204.98,28630.0,190.6034,190.9293,190.5289,190.8734,28630.0
2021-09-14 12:10:00,204.94,204.96,204.47,204.48,20620.0,190.8362,190.8548,190.3985,190.4078,20620.0
2021-09-14 12:15:00,204.47,204.73,204.47,204.62,10523.0,190.3985,190.6406,190.3985,190.5382,10523.0
2021-09-14 12:20:00,204.62,204.7,204.48,204.5,8079.0,190.5382,190.6127,190.4078,190.4265,8079.0
2021-09-14 12:25:00,204.48,204.83,204.47,204.8,15098.0,190.4078,190.7337,190.3985,190.7058,15098.0
2021-09-14 12:30:00,204.81,204.81,204.53,204.63,18640.0,190.7151,190.7151,190.4544,190.5475,18640.0
2021-09-14 12:35:00,204.61,204.69,204.53,204.59,11951.0,190.5289,190.6034,190.4544,190.5103,11951.0
2021-09-14 12:40:00,204.58,204.61,204.4,204.52,11441.0,190.501,190.5289,190.3333,190.4451,11441.0
2021-09-14 12:45:00,204.52,204.69,204.43,204.56,8290.0,190.4451,190.6034,190.3613,190.4823,8290.0
2021-09-14 12:50:00,204.56,204.57,204.43,204.46,9735.0,190.4823,190.4916,190.3613,190.3892,9735.0
2021-09-14 12:55:00,204.41,204.49,204.3,204.34,10713.0,190.3427,190.4171,190.2402,190.2775,10713.0
2021-09-14 13:00:00,204.29,204.65,204.28,204.48,19896.0,190.2309,190.5661,190.2216,190.4078,19896.0
2021-09-14 13:05:00,204.52,204.56,204.19,204.26,27110.0,190.4451,190.4823,190.1378,190.203,27110.0
2021-09-14 13:10:00,204.25,204.4,204.15,204.2,9882.0,190.1937,190.3333,190.1005,190.1471,9882.0
2021-09-14 13:15:00,204.24,204.38,204.22,204.31,6263.0,190.1844,190.3147,190.1657,190.2495,6263.0
2021-09-14 13:20:00,204.33,204.52,204.33,204.49,6773.0,190.2682,190.4451,190.2682,190.4171,6773.0
2021-09-14 13:25:00,204.49,204.73,204.47,204.64,10565.0,190.4171,190.6406,190.3985,190.5568,10565.0
2021-09-14 13:30:00,204.59,204.63,204.37,204.45,7838.0,190.5103,190.5475,190.3054,190.3799,7838.0
2021-09-14 13:35:00,204.43,204.43,204.25,204.38,15471.0,190.3613,190.3613,190.1937,190.3147,15471.0
2021-09-14 13:40:00,204.38,204.46,204.29,204.46,8474.0,190.3147,190.3892,190.2309,190.3892,8474.0
2021-09-14 13:45:00,204.5,204.51,204.32,204.34,8640.0,190.4265,190.4358,190.2588,190.2775,8640.0
2021-09-14 13:50:00,204.36,204.48,204.3,204.43,13330.0,190.2961,190.4078,190.2402,190.3613,13330.0
2021-09-14 13:55:00,204.45,204.62,204.44,204.59,7900.0,190.3799,190.5382,190.3706,190.5103,7900.0
2021-09-14 14:00:00,204.57,204.7,204.49,204.62,10183.0,190.4916,190.6127,190.4171,190.5382,10183.0
2021-09-14 14:05:00,204.62,204.77,204.39,204.72,36417.0,190.5382,190.6779,190.324,190.6313,36417.0
2021-09-14 14:10:00,204.7,204.78,204.65,204.71,8561.0,190.6127,190.6872,190.5661,190.622,8561.0
2021-09-14 14:15:00,204.72,204.72,204.45,204.49,12261.0,190.6313,190.6313,190.3799,190.4171,12261.0
2021-09-14 14:20:00,204.48,204.6,204.4,204.55,9302.0,190.4078,190.5196,190.3333,190.473,9302.0
2021-09-14 14:25:00,204.52,204.57,204.42,204.51,9001.0,190.4451,190.4916,190.352,190.4358,9001.0
2021-09-14 14:30:00,204.53,204.53,204.33,204.33,11780.0,190.4544,190.4544,190.2682,190.2682,11780.0
2021-09-14 14:35:00,204.32,204.34,204.16,204.27,15339.0,190.2588,190.2775,190.1099,190.2123,15339.0
2021-09-14 14:40:00,204.28,204.42,204.28,204.4,9329.0,190.2216,190.352,190.2216,190.3333,9329.0
2021-09-14 14:45:00,204.41,204.41,204.15,204.19,9021.0,190.3427,190.3427,190.1005,190.1378,9021.0
2021-09-14 14:50:00,204.19,204.2,203.92,204.15,9390.0,190.1378,190.1471,189.8864,190.1005,9390.0
2021-09-14 14:55:00,204.17,204.44,204.05,204.34,17261.0,190.1192,190.3706,190.0074,190.2775,17261.0
2021-09-14 15:00:00,204.32,204.41,204.27,204.31,10252.0,190.2588,190.3427,190.2123,190.2495,10252.0
2021-09-14 15:05:00,204.31,204.49,204.28,204.39,9891.0,190.2495,190.4171,190.2216,190.324,9891.0
2021-09-14 15:10:00,204.35,204.48,204.16,204.28,28392.0,190.2868,190.4078,190.1099,190.2216,28392.0
2021-09-14 15:15:00,204.29,204.5,204.26,204.44,15963.0,190.2309,190.4265,190.203,190.3706,15963.0
2021-09-14 15:20:00,204.46,204.69,204.34,204.63,13216.0,190.3892,190.6034,190.2775,190.5475,13216.0
2021-09-14 15:25:00,204.58,204.77,204.54,204.74,23348.0,190.501,190.6779,190.4637,190.6499,23348.0
2021-09-14 15:30:00,204.74,204.75,204.53,204.55,21865.0,190.6499,190.6593,190.4544,190.473,21865.0
2021-09-14 15:35:00,204.5,204.52,204.28,204.34,15943.0,190.4265,190.4451,190.2216,190.2775,15943.0
2021-09-14 15:40:00,204.3,204.62,204.23,204.44,27745.0,190.2402,190.5382,190.175,190.3706,27745.0
2021-09-14 15:45:00,204.47,204.7,204.18,204.27,27973.0,190.3985,190.6127,190.1285,190.2123,27973.0
2021-09-14 15:50:00,204.2,204.44,204.05,204.39,36969.0,190.1471,190.3706,190.0074,190.324,36969.0
2021-09-14 15:55:00,204.39,204.41,204.04,204.21,108887.0,190.324,190.3427,189.9981,190.1564,108887.0
2021-09-15 09:30:00,204.17,204.17,201.8,201.8,77040.0,190.1192,190.1192,187.9123,187.9123,77040.0
2021-09-15 09:35:00,201.82,202.51,201.51,201.82,44537.0,187.9309,188.5734,187.6422,187.9309,44537.0
2021-09-15 09:40:00,201.76,202.74,201.48,202.63,28874.0,187.875,188.7876,187.6143,188.6852,28874.0
2021-09-15 09:45:00,202.54,203.41,202.54,203.27,26623.0,188.6013,189.4115,188.6013,189.2811,26623.0
2021-09-15 09:50:00,203.22,203.49,202.92,203.36,25858.0,189.2345,189.486,188.9552,189.3649,25858.0
2021-09-15 09:55:00,203.41,203.92,203.28,203.92,15879.0,189.4115,189.8864,189.2904,189.8864,15879.0
2021-09-15 10:00:00,203.9,204.15,203.73,204.04,24032.0,189.8678,190.1005,189.7094,189.9981,24032.0
2021-09-15 10:05:00,204.05,204.05,203.63,203.63,14137.0,190.0074,190.0074,189.6163,189.6163,14137.0
2021-09-15 10:10:00,203.62,203.66,203.09,203.33,19006.0,189.607,189.6443,189.1135,189.337,19006.0
2021-09-15 10:15:00,203.25,203.54,202.91,203.54,13734.0,189.2625,189.5325,188.9459,189.5325,13734.0
2021-09-15 10:20:00,203.54,203.55,203.18,203.21,17323.0,189.5325,189.5418,189.1973,189.2252,17323.0
2021-09-15 10:25:00,203.23,203.52,203.15,203.15,15990.0,189.2439,189.5139,189.1694,189.1694,15990.0
2021-09-15 10:30:00,203.18,203.46,203.14,203.28,18153.0,189.1973,189.458,189.1601,189.2904,18153.0
2021-09-15 10:35:00,203.29,203.52,203.12,203.23,17099.0,189.2997,189.5139,189.1414,189.2439,17099.0
2021-09-15 10:40:00,203.15,203.16,203.0,203.07,9565.0,189.1694,189.1787,189.0297,189.0949,9565.0
2021-09-15 10:45:00,203.08,203.2,202.93,203.13,11435.0,189.1042,189.2159,188.9645,189.1507,11435.0
2021-09-15 10:50:00,203.12,203.15,202.96,203.05,10335.0,189.1414,189.1694,188.9924,189.0762,10335.0
2021-09-15 10:55:00,203.0,203.47,202.99,203.39,20977.0,189.0297,189.4673,189.0204,189.3928,20977.0
2021-09-15 11:00:00,203.43,203.7,203.43,203.67,53607.0,189.4301,189.6815,189.4301,189.6536,53607.0
2021-09-15 11:05:00,203.67,203.95,203.65,203.76,12048.0,189.6536,189.9143,189.635,189.7374,12048.0
2021-09-15 11:10:00,203.76,204.0,203.64,203.71,28194.0,189.7374,189.9609,189.6256,189.6908,28194.0
2021-09-15 11:15:00,203.81,204.03,203.71,203.84,24994.0,189.7839,189.9888,189.6908,189.8119,24994.0
2021-09-15 11:20:00,203.9,204.1,203.82,204.02,9662.0,189.8678,190.054,189.7933,189.9795,9662.0
2021-09-15 11:25:00,204.0,204.14,203.96,204.03,11397.0,189.9609,190.0912,189.9236,189.9888,11397.0
2021-09-15 11:30:00,204.01,204.02,203.73,203.77,11336.0,189.9702,189.9795,189.7094,189.7467,11336.0
2021-09-15 11:35:00,203.77,204.02,203.76,203.98,9054.0,189.7467,189.9795,189.7374,189.9422,9054.0
2021-09-15 11:40:00,203.97,204.11,203.94,204.09,7487.0,189.9329,190.0633,189.905,190.0447,7487.0
2021-09-15 11:45:00,204.02,204.03,203.83,204.01,8758.0,189.9795,189.9888,189.8026,189.9702,8758.0
2021-09-15 11:50:00,203.99,204.23,203.98,204.19,26227.0,189.9516,190.175,189.9422,190.1378,26227.0
2021-09-15 11:55:00,204.24,204.34,204.22,204.31,6628.0,190.1844,190.2775,190.1657,190.2495,6628.0
2021-09-15 12:00:00,204.29,204.37,204.18,204.35,6485.0,190.2309,190.3054,190.1285,190.2868,6485.0
2021-09-15 12:05:00,204.37,204.43,204.19,204.41,15989.0,190.3054,190.3613,190.1378,190.3427,15989.0
2021-09-15 12:10:00,204.34,204.39,204.28,204.31,9456.0,190.2775,190.324,190.2216,190.2495,9456.0
2021-09-15 12:15:00,204.4,204.59,204.36,204.56,8969.0,190.3333,190.5103,190.2961,190.4823,8969.0
2021-09-15 12:20:00,204.53,204.75,204.52,204.73,8666.0,190.4544,190.6593,190.4451,190.6406,8666.0
2021-09-15 12:25:00,204.71,204.83,204.67,204.75,8546.0,190.622,190.7337,190.5848,190.6593,8546.0
2021-09-15 12:30:00,204.78,204.87,204.65,204.74,11481.0,190.6872,190.771,190.5661,190.6499,11481.0
2021-09-15 12:35:00,204.76,204.98,204.73,204.97,10133.0,190.6686,190.8734,190.6406,190.8641,10133.0
2021-09-15 12:40:00,204.98,205.27,204.93,205.17,21300.0,190.8734,191.1435,190.8269,191.0503,21300.0
2021-09-15 12:45:00,205.08,205.18,204.9,205.01,7217.0,190.9665,191.0597,190.7989,190.9014,7217.0
2021-09-15 12:50:00,205.01,205.26,205.01,205.26,7041.0,190.9014,191.1342,190.9014,191.1342,7041.0
2021-09-15 12:55:00,205.23,205.38,205.17,205.38,10790.0,191.1062,191.2459,191.0503,191.2459,10790.0
2021-09-15 13:00:00,205.38,205.57,205.36,205.56,10736.0,191.2459,191.4228,191.2273,191.4135,10736.0
2021-09-15 13:05:00,205.58,205.6,205.39,205.39,26166.0,191.4321,191.4508,191.2552,191.2552,26166.0
2021-09-15 13:10:00,205.41,205.68,205.39,205.55,19244.0,191.2738,191.5253,191.2552,191.4042,19244.0
2021-09-15 13:15:00,205.59,205.87,205.57,205.74,14254.0,191.4414,191.7022,191.4228,191.5811,14254.0
2021-09-15 13:20:00,205.76,205.9,205.56,205.61,18176.0,191.5997,191.7301,191.4135,191.4601,18176.0
2021-09-15 13:25:00,205.64,205.87,205.64,205.87,16769.0,191.488,191.7022,191.488,191.7022,16769.0
2021-09-15 13:30:00,205.91,206.0,205.81,205.93,25559.0,191.7394,191.8232,191.6463,191.758,25559.0
2021-09-15 13:35:00,205.95,205.95,205.52,205.56,8994.0,191.7767,191.7767,191.3763,191.4135,8994.0
2021-09-15 13:40:00,205.54,205.87,205.53,205.87,8452.0,191.3949,191.7022,191.3856,191.7022,8452.0
2021-09-15 13:45:00,205.86,205.93,205.7,205.72,12152.0,191.6929,191.758,191.5439,191.5625,12152.0
2021-09-15 13:50:00,205.67,205.91,205.66,205.8,40524.0,191.5159,191.7394,191.5066,191.637,40524.0
2021-09-15 13:55:00,205.8,205.81,205.44,205.44,36352.0,191.637,191.6463,191.3018,191.3018,36352.0
2021-09-15 14:00:00,205.46,205.51,205.37,205.46,6615.0,191.3204,191.367,191.2366,191.3204,6615.0
2021-09-15 14:05:00,205.51,205.6,205.45,205.57,10948.0,191.367,191.4508,191.3111,191.4228,10948.0
2021-09-15 14:10:00,205.54,205.71,205.51,205.57,20447.0,191.3949,191.5532,191.367,191.4228,20447.0
2021-09-15 14:15:00,205.54,205.59,205.4,205.42,7964.0,191.3949,191.4414,191.2645,191.2831,7964.0
2021-09-15 14:20:00,205.43,205.53,205.31,205.49,11236.0,191.2925,191.3856,191.1807,191.3483,11236.0
2021-09-15 14:25:00,205.57,205.63,205.47,205.47,23913.0,191.4228,191.4787,191.3297,191.3297,23913.0
2021-09-15 14:30:00,205.51,205.72,205.51,205.53,12613.0,191.367,191.5625,191.367,191.3856,12613.0
2021-09-15 14:35:00,205.53,205.64,205.51,205.53,7650.0,191.3856,191.488,191.367,191.3856,7650.0
2021-09-15 14:40:00,205.55,205.63,205.37,205.43,9372.0,191.4042,191.4787,191.2366,191.2925,9372.0
2021-09-15 14:45:00,205.42,205.49,205.39,205.48,9233.0,191.2831,191.3483,191.2552,191.339,9233.0
2021-09-15 14:50:00,205.46,205.48,205.21,205.27,13425.0,191.3204,191.339,191.0876,191.1435,13425.0
2021-09-15 14:55:00,205.28,205.34,205.23,205.26,9276.0,191.1528,191.2087,191.1062,191.1342,9276.0
2021-09-15 15:00:00,205.3,205.43,205.16,205.41,14034.0,191.1714,191.2925,191.041,191.2738,14034.0
2021-09-15 15:05:00,205.4,205.4,205.27,205.32,10406.0,191.2645,191.2645,191.1435,191.19,10406.0
2021-09-15 15:10:00,205.33,205.47,205.27,205.47,16343.0,191.1993,191.3297,191.1435,191.3297,16343.0
2021-09-15 15:15:00,205.44,205.61,205.42,205.57,18871.0,191.3018,191.4601,191.2831,191.4228,18871.0
2021-09-15 15:20:00,205.55,205.6,205.3,205.37,15217.0,191.4042,191.4508,191.1714,191.2366,15217.0
2021-09-15 15:25:00,205.38,205.38,205.17,205.3,27883.0,191.2459,191.2459,191.0503,191.1714,27883.0
2021-09-15 15:30:00,205.32,205.68,205.3,205.62,28004.0,191.19,191.5253,191.1714,191.4694,28004.0
2021-09-15 15:35:00,205.62,205.98,205.6,205.92,30123.0,191.4694,191.8046,191.4508,191.7487,30123.0
2021-09-15 15:40:00,205.92,206.06,205.81,206.06,27219.0,191.7487,191.8791,191.6463,191.8791,27219.0
2021-09-15 15:45:00,206.05,206.16,205.95,205.97,34633.0,191.8698,191.9722,191.7767,191.7953,34633.0
2021-09-15 15:50:00,205.96,206.21,205.84,206.1,74681.0,191.786,192.0188,191.6742,191.9163,74681.0
2021-09-15 15:55:00,206.12,206.12,205.56,205.62,187778.0,191.935,191.935,191.4135,191.4694,187778.0
2021-09-16 09:30:00,205.66,207.28,205.66,207.09,62652.0,191.5066,193.0151,191.5066,192.8382,62652.0
2021-09-16 09:35:00,207.15,208.53,207.15,208.04,72351.0,192.8941,194.1791,192.8941,193.7228,72351.0
2021-09-16 09:40:00,208.04,208.5,207.76,208.06,33694.0,193.7228,194.1512,193.4621,193.7415,33694.0
2021-09-16 09:45:00,208.12,208.2,207.73,208.11,32481.0,193.7973,193.8718,193.4342,193.788,32481.0
2021-09-16 09:50:00,208.16,208.49,207.59,207.71,32294.0,193.8346,194.1419,193.3038,193.4155,32294.0
2021-09-16 09:55:00,207.68,208.42,207.5,207.98,28160.0,193.3876,194.0767,193.22,193.667,28160.0
2021-09-16 10:00:00,207.91,208.16,207.58,207.72,35861.0,193.6018,193.8346,193.2945,193.4249,35861.0
2021-09-16 10:05:00,207.81,208.07,207.53,208.01,31737.0,193.5087,193.7508,193.2479,193.6949,31737.0
2021-09-16 10:10:00,207.96,208.03,207.4,207.7,53962.0,193.6483,193.7135,193.1269,193.4062,53962.0
2021-09-16 10:15:00,207.64,207.64,206.97,207.39,38033.0,193.3504,193.3504,192.7265,193.1176,38033.0
2021-09-16 10:20:00,207.41,207.53,207.06,207.35,30155.0,193.1362,193.2479,192.8103,193.0803,30155.0
2021-09-16 10:25:00,207.34,207.64,207.26,207.57,24968.0,193.071,193.3504,192.9965,193.2852,24968.0
2021-09-16 10:30:00,207.55,207.55,207.15,207.33,26831.0,193.2666,193.2666,192.8941,193.0617,26831.0
2021-09-16 10:35:00,207.31,207.75,207.26,207.61,19345.0,193.0431,193.4528,192.9965,193.3224,19345.0
2021-09-16 10:40:00,207.62,207.62,207.4,207.4,20284.0,193.3317,193.3317,193.1269,193.1269,20284.0
2021-09-16 10:45:00,207.3,207.33,207.11,207.32,14760.0,193.0338,193.0617,192.8568,193.0524,14760.0
2021-09-16 10:50:00,207.28,207.28,206.99,207.05,16089.0,193.0151,193.0151,192.7451,192.801,16089.0
2021-09-16 10:55:00,207.04,207.26,206.69,207.21,18309.0,192.7917,192.9965,192.4657,192.95,18309.0
2021-09-16 11:00:00,207.18,207.24,206.86,207.04,21180.0,192.922,192.9779,192.624,192.7917,21180.0
2021-09-16 11:05:00,206.99,206.99,206.67,206.86,12103.0,192.7451,192.7451,192.4471,192.624,12103.0
2021-09-16 11:10:00,206.85,206.87,206.53,206.83,13009.0,192.6147,192.6334,192.3168,192.5961,13009.0
2021-09-16 11:15:00,206.8,206.82,206.57,206.69,8719.0,192.5682,192.5868,192.354,192.4657,8719.0
2021-09-16 11:20:00,206.75,207.17,206.66,207.17,11297.0,192.5216,192.9127,192.4378,192.9127,11297.0
2021-09-16 11:25:00,207.2,207.35,207.0,207.24,14505.0,192.9406,193.0803,192.7544,192.9779,14505.0
2021-09-16 11:30:00,207.28,207.37,207.11,207.28,9757.0,193.0151,193.0989,192.8568,193.0151,9757.0
2021-09-16 11:35:00,207.23,207.24,207.04,207.2,9542.0,192.9686,192.9779,192.7917,192.9406,9542.0
2021-09-16 11:40:00,207.19,207.57,207.17,207.54,33007.0,192.9313,193.2852,192.9127,193.2572,33007.0
2021-09-16 11:45:00,207.55,207.69,207.39,207.54,13700.0,193.2666,193.3969,193.1176,193.2572,13700.0
2021-09-16 11:50:00,207.52,207.53,207.25,207.37,14836.0,193.2386,193.2479,192.9872,193.0989,14836.0
2021-09-16 11:55:00,207.38,207.4,207.11,207.39,18064.0,193.1083,193.1269,192.8568,193.1176,18064.0
2021-09-16 12:00:00,207.39,207.44,206.97,206.97,15793.0,193.1176,193.1641,192.7265,192.7265,15793.0
2021-09-16 12:05:00,207.04,207.39,206.94,207.35,17721.0,192.7917,193.1176,192.6985,193.0803,17721.0
2021-09-16 12:10:00,207.33,207.44,207.04,207.12,18638.0,193.0617,193.1641,192.7917,192.8662,18638.0
2021-09-16 12:15:00,207.11,207.29,207.09,207.24,12276.0,192.8568,193.0245,192.8382,192.9779,12276.0
2021-09-16 12:20:00,207.21,207.4,207.14,207.23,16174.0,192.95,193.1269,192.8848,192.9686,16174.0
2021-09-16 12:25:00,207.18,207.19,207.07,207.18,11924.0,192.922,192.9313,192.8196,192.922,11924.0
2021-09-16 12:30:00,207.14,207.36,207.14,207.29,12231.0,192.8848,193.0896,192.8848,193.0245,12231.0
2021-09-16 12:35:00,207.31,207.38,207.21,207.26,7518.0,193.0431,193.1083,192.95,192.9965,7518.0
2021-09-16 12:40:00,207.28,207.45,207.22,207.43,15317.0,193.0151,193.1734,192.9593,193.1548,15317.0
2021-09-16 12:45:00,207.43,207.81,207.43,207.73,14623.0,193.1548,193.5087,193.1548,193.4342,14623.0
2021-09-16 12:50:00,207.74,207.78,207.43,207.43,13623.0,193.4435,193.4807,193.1548,193.1548,13623.0
2021-09-16 12:55:00,207.44,207.7,207.44,207.65,16514.0,193.1641,193.4062,193.1641,193.3597,16514.0
2021-09-16 13:00:00,207.61,207.76,207.57,207.72,13161.0,193.3224,193.4621,193.2852,193.4249,13161.0
2021-09-16 13:05:00,207.72,207.94,207.61,207.9,14923.0,193.4249,193.6297,193.3224,193.5925,14923.0
2021-09-16 13:10:00,207.89,208.02,207.82,207.89,17362.0,193.5832,193.7042,193.518,193.5832,17362.0
2021-09-16 13:15:00,207.86,208.13,207.81,208.08,14317.0,193.5552,193.8066,193.5087,193.7601,14317.0
2021-09-16 13:20:00,208.13,208.13,208.03,208.04,8472.0,193.8066,193.8066,193.7135,193.7228,8472.0
2021-09-16 13:25:00,208.07,208.17,207.87,207.95,12011.0,193.7508,193.8439,193.5645,193.639,12011.0
2021-09-16 13:30:00,207.97,208.0,207.8,207.93,15145.0,193.6577,193.6856,193.4994,193.6204,15145.0
2021-09-16 13:35:00,207.93,207.94,207.67,207.75,10938.0,193.6204,193.6297,193.3783,193.4528,10938.0
2021-09-16 13:40:00,207.77,207.86,207.62,207.73,10048.0,193.4714,193.5552,193.3317,193.4342,10048.0
2021-09-16 13:45:00,207.73,207.85,207.64,207.85,11819.0,193.4342,193.5459,193.3504,193.5459,11819.0
2021-09-16 13:50:00,207.85,208.13,207.85,207.94,13047.0,193.5459,193.8066,193.5459,193.6297,13047.0
2021-09-16 13:55:00,207.93,208.14,207.92,208.11,9559.0,193.6204,193.816,193.6111,193.788,9559.0
2021-09-16 14:00:00,208.12,208.4,208.05,208.31,28025.0,193.7973,194.0581,193.7322,193.9743,28025.0
2021-09-16 14:05:00,208.36,208.37,208.23,208.34,8630.0,194.0208,194.0301,193.8998,194.0022,8630.0
2021-09-16 14:10:00,208.36,208.62,208.32,208.58,25967.0,194.0208,194.2629,193.9836,194.2257,25967.0
2021-09-16 14:15:00,208.6,208.68,208.46,208.46,14271.0,194.2443,194.3188,194.1139,194.1139,14271.0
2021-09-16 14:20:00,208.44,208.49,208.4,208.47,12569.0,194.0953,194.1419,194.0581,194.1232,12569.0
2021-09-16 14:25:00,208.47,208.67,208.4,208.67,13313.0,194.1232,194.3095,194.0581,194.3095,13313.0
2021-09-16 14:30:00,208.7,208.87,208.68,208.75,32126.0,194.3374,194.4957,194.3188,194.384,32126.0
2021-09-16 14:35:00,208.76,208.87,208.63,208.87,26417.0,194.3933,194.4957,194.2722,194.4957,26417.0
2021-09-16 14:40:00,208.84,208.85,208.7,208.79,19750.0,194.4678,194.4771,194.3374,194.4212,19750.0
2021-09-16 14:45:00,208.81,209.0,208.79,208.93,20510.0,194.4398,194.6168,194.4212,194.5516,20510.0
2021-09-16 14:50:00,208.93,209.03,208.88,209.0,27172.0,194.5516,194.6447,194.505,194.6168,27172.0
2021-09-16 14:55:00,208.99,209.09,208.95,208.95,34383.0,194.6075,194.7006,194.5702,194.5702,34383.0
2021-09-16 15:00:00,208.97,208.97,208.64,208.76,32695.0,194.5888,194.5888,194.2815,194.3933,32695.0
2021-09-16 15:05:00,208.77,209.11,208.76,208.98,36579.0,194.4026,194.7192,194.3933,194.5981,36579.0
2021-09-16 15:10:00,209.01,209.24,209.0,209.2,28186.0,194.6261,194.8403,194.6168,194.803,28186.0
2021-09-16 15:15:00,209.19,209.27,209.06,209.17,21678.0,194.7937,194.8682,194.6726,194.7751,21678.0
2021-09-16 15:20:00,209.2,209.33,209.17,209.19,23483.0,194.803,194.9241,194.7751,194.7937,23483.0
2021-09-16 15:25:00,209.19,209.28,209.08,209.16,21207.0,194.7937,194.8775,194.6913,194.7658,21207.0
2021-09-16 15:30:00,209.14,209.21,208.98,208.98,36444.0,194.7471,194.8123,194.5981,194.5981,36444.0
2021-09-16 15:35:00,208.98,209.09,208.86,209.09,69208.0,194.5981,194.7006,194.4864,194.7006,69208.0
2021-09-16 15:40:00,209.1,209.19,208.96,209.1,45177.0,194.7099,194.7937,194.5795,194.7099,45177.0
2021-09-16 15:45:00,209.14,209.14,208.69,208.7,53457.0,194.7471,194.7471,194.3281,194.3374,53457.0
2021-09-16 15:50:00,208.73,209.04,208.67,208.82,90720.0,194.3654,194.654,194.3095,194.4492,90720.0
2021-09-16 15:55:00,208.84,208.87,208.42,208.48,165633.0,194.4678,194.4957,194.0767,194.1326,165633.0
2021-09-17 09:30:00,207.36,209.0,207.36,208.96,490722.0,193.0896,194.6168,193.0896,194.5795,490722.0
2021-09-17 09:35:00,209.03,210.34,208.96,210.28,71569.0,194.6447,195.8646,194.5795,195.8087,71569.0
2021-09-17 09:40:00,210.22,210.64,209.89,209.99,33001.0,195.7528,196.1439,195.4455,195.5386,33001.0
2021-09-17 09:45:00,210.0,210.2,209.7,210.2,32621.0,195.548,195.7342,195.2686,195.7342,32621.0
2021-09-17 09:50:00,210.16,210.72,209.96,210.56,57883.0,195.6969,196.2184,195.5107,196.0694,57883.0
2021-09-17 09:55:00,210.62,211.98,210.53,211.98,100772.0,196.1253,197.3917,196.0415,197.3917,100772.0
2021-09-17 10:00:00,211.93,211.93,211.29,211.69,61266.0,197.3451,197.3451,196.7492,197.1216,61266.0
2021-09-17 10:05:00,211.63,211.63,211.15,211.47,78014.0,197.0658,197.0658,196.6188,196.9168,78014.0
2021-09-17 10:10:00,211.41,211.44,210.82,210.82,43642.0,196.8609,196.8889,196.3115,196.3115,43642.0
2021-09-17 10:15:00,210.89,210.89,209.88,210.18,35509.0,196.3767,196.3767,195.4362,195.7156,35509.0
2021-09-17 10:20:00,210.16,210.43,210.05,210.19,33096.0,195.6969,195.9484,195.5945,195.7249,33096.0
2021-09-17 10:25:00,210.19,210.69,210.15,210.68,24559.0,195.7249,196.1905,195.6876,196.1812,24559.0
2021-09-17 10:30:00,210.62,210.68,210.06,210.32,23326.0,196.1253,196.1812,195.6038,195.8459,23326.0
2021-09-17 10:35:00,210.37,210.79,210.2,210.79,22242.0,195.8925,196.2836,195.7342,196.2836,22242.0
2021-09-17 10:40:00,210.81,211.02,210.62,210.86,29339.0,196.3022,196.4978,196.1253,196.3488,29339.0
2021-09-17 10:45:00,210.88,210.99,210.63,210.86,25707.0,196.3674,196.4698,196.1346,196.3488,25707.0
2021-09-17 10:50:00,210.8,211.07,210.38,211.01,29310.0,196.2929,196.5443,195.9018,196.4884,29310.0
2021-09-17 10:55:00,211.02,211.03,210.81,210.98,26468.0,196.4978,196.5071,196.3022,196.4605,26468.0
2021-09-17 11:00:00,210.95,211.19,210.62,210.92,26753.0,196.4326,196.6561,196.1253,196.4046,26753.0
2021-09-17 11:05:00,210.92,211.16,210.72,211.09,21781.0,196.4046,196.6281,196.2184,196.5629,21781.0
2021-09-17 11:10:00,211.09,211.37,210.75,211.3,27420.0,196.5629,196.8237,196.2463,196.7585,27420.0
2021-09-17 11:15:00,211.25,211.77,211.2,211.74,28243.0,196.7119,197.1961,196.6654,197.1682,28243.0
2021-09-17 11:20:00,211.73,211.76,211.43,211.53,23876.0,197.1589,197.1868,196.8795,196.9727,23876.0
2021-09-17 11:25:00,211.52,211.66,211.31,211.32,36641.0,196.9633,197.0937,196.7678,196.7771,36641.0
2021-09-17 11:30:00,211.29,211.39,210.9,211.26,22924.0,196.7492,196.8423,196.386,196.7212,22924.0
2021-09-17 11:35:00,211.26,211.45,211.23,211.39,21698.0,196.7212,196.8982,196.6933,196.8423,21698.0
2021-09-17 11:40:00,211.34,211.67,211.34,211.49,23372.0,196.7957,197.103,196.7957,196.9354,23372.0
2021-09-17 11:45:00,211.51,211.6,211.44,211.5,19967.0,196.954,197.0378,196.8889,196.9447,19967.0
2021-09-17 11:50:00,211.48,211.5,211.23,211.4,17981.0,196.9261,196.9447,196.6933,196.8516,17981.0
2021-09-17 11:55:00,211.35,211.6,211.3,211.47,14872.0,196.805,197.0378,196.7585,196.9168,14872.0
2021-09-17 12:00:00,211.44,211.58,211.17,211.45,19791.0,196.8889,197.0192,196.6374,196.8982,19791.0
2021-09-17 12:05:00,211.49,211.75,211.28,211.38,23999.0,196.9354,197.1775,196.7399,196.833,23999.0
2021-09-17 12:10:00,211.39,211.46,211.08,211.08,7692.0,196.8423,196.9075,196.5536,196.5536,7692.0
2021-09-17 12:15:00,211.04,211.08,210.83,210.85,13607.0,196.5164,196.5536,196.3208,196.3395,13607.0
2021-09-17 12:20:00,210.85,211.07,210.81,211.07,11862.0,196.3395,196.5443,196.3022,196.5443,11862.0
2021-09-17 12:25:00,211.05,211.05,210.62,210.62,12875.0,196.5257,196.5257,196.1253,196.1253,12875.0
2021-09-17 12:30:00,210.65,210.65,210.38,210.46,21878.0,196.1532,196.1532,195.9018,195.9763,21878.0
2021-09-17 12:35:00,210.42,210.59,210.35,210.51,11742.0,195.939,196.0973,195.8739,196.0229,11742.0
2021-09-17 12:40:00,210.53,210.59,210.21,210.23,15157.0,196.0415,196.0973,195.7435,195.7621,15157.0
2021-09-17 12:45:00,210.21,210.29,210.08,210.12,12009.0,195.7435,195.818,195.6224,195.6597,12009.0
2021-09-17 12:50:00,210.14,210.31,209.91,210.07,23131.0,195.6783,195.8366,195.4641,195.6131,23131.0
2021-09-17 12:55:00,210.17,210.18,209.94,209.96,10725.0,195.7063,195.7156,195.4921,195.5107,10725.0
2021-09-17 13:00:00,209.93,209.93,209.72,209.76,14459.0,195.4828,195.4828,195.2872,195.3245,14459.0
2021-09-17 13:05:00,209.8,209.85,209.64,209.66,7486.0,195.3617,195.4083,195.2127,195.2314,7486.0
2021-09-17 13:10:00,209.71,209.86,209.68,209.68,14748.0,195.2779,195.4176,195.25,195.25,14748.0
2021-09-17 13:15:00,209.73,209.75,209.53,209.57,20090.0,195.2965,195.3152,195.1103,195.1475,20090.0
2021-09-17 13:20:00,209.6,209.7,209.5,209.56,14448.0,195.1755,195.2686,195.0824,195.1382,14448.0
2021-09-17 13:25:00,209.56,209.75,209.54,209.74,14724.0,195.1382,195.3152,195.1196,195.3058,14724.0
2021-09-17 13:30:00,209.74,209.79,209.49,209.53,20855.0,195.3058,195.3524,195.0731,195.1103,20855.0
2021-09-17 13:35:00,209.57,209.92,209.57,209.86,10867.0,195.1475,195.4735,195.1475,195.4176,10867.0
2021-09-17 13:40:00,209.87,209.87,209.6,209.63,15029.0,195.4269,195.4269,195.1755,195.2034,15029.0
2021-09-17 13:45:00,209.66,209.66,209.39,209.43,12115.0,195.2314,195.2314,194.9799,195.0172,12115.0
2021-09-17 13:50:00,209.41,209.56,209.28,209.51,12830.0,194.9986,195.1382,194.8775,195.0917,12830.0
2021-09-17 13:55:00,209.48,209.56,209.38,209.53,10680.0,195.0637,195.1382,194.9706,195.1103,10680.0
2021-09-17 14:00:00,209.53,209.78,209.51,209.78,25453.0,195.1103,195.3431,195.0917,195.3431,25453.0
2021-09-17 14:05:00,209.78,209.85,209.48,209.64,27992.0,195.3431,195.4083,195.0637,195.2127,27992.0
2021-09-17 14:10:00,209.66,209.67,209.43,209.45,11044.0,195.2314,195.2407,195.0172,195.0358,11044.0
2021-09-17 14:15:00,209.47,209.54,209.36,209.43,16530.0,195.0544,195.1196,194.952,195.0172,16530.0
2021-09-17 14:20:00,209.42,209.56,209.41,209.46,11197.0,195.0079,195.1382,194.9986,195.0451,11197.0
2021-09-17 14:25:00,209.47,209.5,209.32,209.39,15671.0,195.0544,195.0824,194.9147,194.9799,15671.0
2021-09-17 14:30:00,209.37,209.48,209.29,209.38,17441.0,194.9613,195.0637,194.8868,194.9706,17441.0
2021-09-17 14:35:00,209.36,209.36,209.16,209.27,12002.0,194.952,194.952,194.7658,194.8682,12002.0
2021-09-17 14:40:00,209.25,209.4,209.08,209.26,17608.0,194.8496,194.9892,194.6913,194.8589,17608.0
2021-09-17 14:45:00,209.29,209.39,209.17,209.3,8592.0,194.8868,194.9799,194.7751,194.8961,8592.0
2021-09-17 14:50:00,209.32,209.44,209.23,209.25,12577.0,194.9147,195.0265,194.8309,194.8496,12577.0
2021-09-17 14:55:00,209.29,209.45,209.19,209.45,16968.0,194.8868,195.0358,194.7937,195.0358,16968.0
2021-09-17 15:00:00,209.46,209.58,209.33,209.56,14770.0,195.0451,195.1569,194.9241,195.1382,14770.0
2021-09-17 15:05:00,209.56,209.57,209.38,209.44,21702.0,195.1382,195.1475,194.9706,195.0265,21702.0
2021-09-17 15:10:00,209.41,209.47,209.27,209.36,17097.0,194.9986,195.0544,194.8682,194.952,17097.0
2021-09-17 15:15:00,209.34,209.46,209.26,209.46,16341.0,194.9334,195.0451,194.8589,195.0451,16341.0
2021-09-17 15:20:00,209.46,209.67,209.43,209.61,23892.0,195.0451,195.2407,195.0172,195.1848,23892.0
2021-09-17 15:25:00,209.61,209.62,209.4,209.6,36359.0,195.1848,195.1941,194.9892,195.1755,36359.0
2021-09-17 15:30:00,209.55,209.64,209.41,209.5,27336.0,195.1289,195.2127,194.9986,195.0824,27336.0
2021-09-17 15:35:00,209.51,209.55,209.32,209.49,40101.0,195.0917,195.1289,194.9147,195.0731,40101.0
2021-09-17 15:40:00,209.5,209.7,209.43,209.69,26185.0,195.0824,195.2686,195.0172,195.2593,26185.0
2021-09-17 15:45:00,209.69,209.7,209.27,209.29,33475.0,195.2593,195.2686,194.8682,194.8868,33475.0
2021-09-17 15:50:00,209.27,209.36,208.81,209.22,107168.0,194.8682,194.952,194.4398,194.8216,107168.0
2021-09-17 15:55:00,209.22,209.45,208.8,209.03,243127.0,194.8216,195.0358,194.4305,194.6447,243127.0
2021-09-20 09:30:00,206.52,206.99,205.51,206.57,77818.0,192.3074,192.7451,191.367,192.354,77818.0
2021-09-20 09:35:00,206.62,207.12,206.23,206.86,25806.0,192.4006,192.8662,192.0374,192.624,25806.0
2021-09-20 09:40:00,206.88,207.33,206.73,207.1,26442.0,192.6427,193.0617,192.503,192.8475,26442.0
2021-09-20 09:45:00,207.13,208.13,207.08,207.95,31047.0,192.8755,193.8066,192.8289,193.639,31047.0
2021-09-20 09:50:00,207.91,208.17,207.36,208.15,24185.0,193.6018,193.8439,193.0896,193.8253,24185.0
2021-09-20 09:55:00,208.09,208.09,207.58,207.89,22832.0,193.7694,193.7694,193.2945,193.5832,22832.0
2021-09-20 10:00:00,207.82,207.88,207.2,207.71,31046.0,193.518,193.5738,192.9406,193.4155,31046.0
2021-09-20 10:05:00,207.75,208.46,207.74,208.36,26276.0,193.4528,194.1139,193.4435,194.0208,26276.0
2021-09-20 10:10:00,208.36,208.36,207.61,207.94,37621.0,194.0208,194.0208,193.3224,193.6297,37621.0
2021-09-20 10:15:00,207.92,207.92,207.1,207.25,22782.0,193.6111,193.6111,192.8475,192.9872,22782.0
2021-09-20 10:20:00,207.24,207.28,206.66,206.78,20430.0,192.9779,193.0151,192.4378,192.5496,20430.0
2021-09-20 10:25:00,206.79,207.36,206.74,207.36,22683.0,192.5589,193.0896,192.5123,193.0896,22683.0
2021-09-20 10:30:00,207.34,207.74,207.17,207.41,18953.0,193.071,193.4435,192.9127,193.1362,18953.0
2021-09-20 10:35:00,207.36,207.99,207.29,207.98,18958.0,193.0896,193.6763,193.0245,193.667,18958.0
2021-09-20 10:40:00,207.91,207.92,207.53,207.73,14220.0,193.6018,193.6111,193.2479,193.4342,14220.0
2021-09-20 10:45:00,207.7,207.79,207.33,207.56,22694.0,193.4062,193.49,193.0617,193.2759,22694.0
2021-09-20 10:50:00,207.58,207.58,207.21,207.41,14744.0,193.2945,193.2945,192.95,193.1362,14744.0
2021-09-20 10:55:00,207.33,207.33,206.72,206.79,11655.0,193.0617,193.0617,192.4937,192.5589,11655.0
2021-09-20 11:00:00,206.73,206.75,206.32,206.71,15144.0,192.503,192.5216,192.1212,192.4844,15144.0
2021-09-20 11:05:00,206.67,206.88,206.58,206.65,20153.0,192.4471,192.6427,192.3633,192.4285,20153.0
2021-09-20 11:10:00,206.56,206.72,206.38,206.56,13262.0,192.3447,192.4937,192.1771,192.3447,13262.0
2021-09-20 11:15:00,206.46,206.58,205.73,205.86,36934.0,192.2516,192.3633,191.5718,191.6929,36934.0
2021-09-20 11:20:00,205.86,206.05,204.75,204.94,99495.0,191.6929,191.8698,190.6593,190.8362,99495.0
2021-09-20 11:25:00,204.94,205.48,204.88,205.48,46132.0,190.8362,191.339,190.7803,191.339,46132.0
2021-09-20 11:30:00,205.45,205.55,204.71,205.07,30693.0,191.3111,191.4042,190.622,190.9572,30693.0
2021-09-20 11:35:00,205.01,205.32,204.99,205.32,14261.0,190.9014,191.19,190.8827,191.19,14261.0
2021-09-20 11:40:00,205.3,205.3,204.97,205.21,22192.0,191.1714,191.1714,190.8641,191.0876,22192.0
2021-09-20 11:45:00,205.22,205.34,205.07,205.12,15713.0,191.0969,191.2087,190.9572,191.0038,15713.0
2021-09-20 11:50:00,205.16,205.18,204.74,204.86,16072.0,191.041,191.0597,190.6499,190.7617,16072.0
2021-09-20 11:55:00,204.83,204.84,204.66,204.71,15944.0,190.7337,190.7431,190.5754,190.622,15944.0
2021-09-20 12:00:00,204.74,204.84,204.64,204.68,11324.0,190.6499,190.7431,190.5568,190.5941,11324.0
2021-09-20 12:05:00,204.71,204.75,204.29,204.31,27702.0,190.622,190.6593,190.2309,190.2495,27702.0
2021-09-20 12:10:00,204.31,204.75,204.24,204.72,16581.0,190.2495,190.6593,190.1844,190.6313,16581.0
2021-09-20 12:15:00,204.77,204.79,204.38,204.47,19408.0,190.6779,190.6965,190.3147,190.3985,19408.0
2021-09-20 12:20:00,204.5,204.5,204.22,204.35,13472.0,190.4265,190.4265,190.1657,190.2868,13472.0
2021-09-20 12:25:00,204.42,204.57,204.32,204.4,15804.0,190.352,190.4916,190.2588,190.3333,15804.0
2021-09-20 12:30:00,204.37,204.45,204.2,204.28,17054.0,190.3054,190.3799,190.1471,190.2216,17054.0
2021-09-20 12:35:00,204.32,204.59,204.26,204.47,22592.0,190.2588,190.5103,190.203,190.3985,22592.0
2021-09-20 12:40:00,204.43,204.51,204.12,204.23,11359.0,190.3613,190.4358,190.0726,190.175,11359.0
2021-09-20 12:45:00,204.23,204.23,203.95,204.01,16463.0,190.175,190.175,189.9143,189.9702,16463.0
2021-09-20 12:50:00,204.01,204.13,203.93,203.95,11432.0,189.9702,190.0819,189.8957,189.9143,11432.0
2021-09-20 12:55:00,203.92,204.03,203.73,203.77,16608.0,189.8864,189.9888,189.7094,189.7467,16608.0
2021-09-20 13:00:00,203.78,203.81,203.34,203.37,10814.0,189.756,189.7839,189.3463,189.3742,10814.0
2021-09-20 13:05:00,203.39,203.39,203.03,203.16,17544.0,189.3928,189.3928,189.0576,189.1787,17544.0
2021-09-20 13:10:00,203.17,203.46,203.12,203.36,12527.0,189.188,189.458,189.1414,189.3649,12527.0
2021-09-20 13:15:00,203.4,203.56,203.35,203.53,19229.0,189.4022,189.5511,189.3556,189.5232,19229.0
2021-09-20 13:20:00,203.55,203.85,203.48,203.71,21454.0,189.5418,189.8212,189.4767,189.6908,21454.0
2021-09-20 13:25:00,203.74,203.88,203.71,203.85,17842.0,189.7188,189.8491,189.6908,189.8212,17842.0
2021-09-20 13:30:00,203.82,203.82,203.61,203.72,20172.0,189.7933,189.7933,189.5977,189.7001,20172.0
2021-09-20 13:35:00,203.71,204.21,203.69,204.19,22670.0,189.6908,190.1564,189.6722,190.1378,22670.0
2021-09-20 13:40:00,204.18,204.25,203.94,203.94,22658.0,190.1285,190.1937,189.905,189.905,22658.0
2021-09-20 13:45:00,203.88,204.41,203.88,204.33,19603.0,189.8491,190.3427,189.8491,190.2682,19603.0
2021-09-20 13:50:00,204.33,204.49,204.32,204.4,17173.0,190.2682,190.4171,190.2588,190.3333,17173.0
2021-09-20 13:55:00,204.37,204.48,204.3,204.41,15605.0,190.3054,190.4078,190.2402,190.3427,15605.0
2021-09-20 14:00:00,204.46,204.57,204.03,204.29,14550.0,190.3892,190.4916,189.9888,190.2309,14550.0
2021-09-20 14:05:00,204.25,204.25,203.88,203.88,9171.0,190.1937,190.1937,189.8491,189.8491,9171.0
2021-09-20 14:10:00,203.89,203.91,203.68,203.69,11255.0,189.8584,189.8771,189.6629,189.6722,11255.0
2021-09-20 14:15:00,203.69,203.86,203.64,203.8,10451.0,189.6722,189.8305,189.6256,189.7746,10451.0
2021-09-20 14:20:00,203.81,203.91,203.61,203.62,11244.0,189.7839,189.8771,189.5977,189.607,11244.0
2021-09-20 14:25:00,203.63,203.81,203.59,203.78,13505.0,189.6163,189.7839,189.5791,189.756,13505.0
2021-09-20 14:30:00,203.74,203.89,203.56,203.61,17579.0,189.7188,189.8584,189.5511,189.5977,17579.0
2021-09-20 14:35:00,203.61,203.65,203.27,203.56,16632.0,189.5977,189.635,189.2811,189.5511,16632.0
2021-09-20 14:40:00,203.59,203.83,203.59,203.62,18976.0,189.5791,189.8026,189.5791,189.607,18976.0
2021-09-20 14:45:00,203.61,203.86,203.5,203.58,19521.0,189.5977,189.8305,189.4953,189.5698,19521.0
2021-09-20 14:50:00,203.54,203.74,203.45,203.45,14033.0,189.5325,189.7188,189.4487,189.4487,14033.0
2021-09-20 14:55:00,203.46,203.82,203.42,203.53,19646.0,189.458,189.7933,189.4208,189.5232,19646.0
2021-09-20 15:00:00,203.56,203.67,203.35,203.49,25950.0,189.5511,189.6536,189.3556,189.486,25950.0
2021-09-20 15:05:00,203.48,203.5,203.25,203.43,23332.0,189.4767,189.4953,189.2625,189.4301,23332.0
2021-09-20 15:10:00,203.43,203.6,203.3,203.3,25045.0,189.4301,189.5884,189.309,189.309,25045.0
2021-09-20 15:15:00,203.31,203.45,203.07,203.16,26337.0,189.3184,189.4487,189.0949,189.1787,26337.0
2021-09-20 15:20:00,203.19,203.74,203.19,203.73,23165.0,189.2066,189.7188,189.2066,189.7094,23165.0
2021-09-20 15:25:00,203.75,204.33,203.6,204.28,32603.0,189.7281,190.2682,189.5884,190.2216,32603.0
2021-09-20 15:30:00,204.25,205.07,204.19,204.86,48659.0,190.1937,190.9572,190.1378,190.7617,48659.0
2021-09-20 15:35:00,204.85,205.02,204.66,204.71,40490.0,190.7524,190.9107,190.5754,190.622,40490.0
2021-09-20 15:40:00,204.76,204.99,204.71,204.85,31496.0,190.6686,190.8827,190.622,190.7524,31496.0
2021-09-20 15:45:00,204.89,205.25,204.76,204.96,39881.0,190.7896,191.1248,190.6686,190.8548,39881.0
2021-09-20 15:50:00,204.97,205.56,204.95,205.44,69056.0,190.8641,191.4135,190.8455,191.3018,69056.0
2021-09-20 15:55:00,205.46,205.74,205.21,205.27,185043.0,191.3204,191.5811,191.0876,191.1435,185043.0
2021-09-21 09:30:00,206.66,206.95,206.13,206.65,57095.0,192.4378,192.7079,191.9443,192.4285,57095.0
2021-09-21 09:35:00,206.7,207.75,206.7,207.61,22487.0,192.4751,193.4528,192.4751,193.3224,22487.0
2021-09-21 09:40:00,207.61,207.75,207.23,207.75,14105.0,193.3224,193.4528,192.9686,193.4528,14105.0
2021-09-21 09:45:00,207.73,208.12,207.71,207.74,20628.0,193.4342,193.7973,193.4155,193.4435,20628.0
2021-09-21 09:50:00,207.74,208.23,207.64,208.1,33023.0,193.4435,193.8998,193.3504,193.7787,33023.0
2021-09-21 09:55:00,208.17,208.21,207.47,207.72,24200.0,193.8439,193.8811,193.1921,193.4249,24200.0
2021-09-21 10:00:00,207.81,208.04,207.56,207.67,22420.0,193.5087,193.7228,193.2759,193.3783,22420.0
2021-09-21 10:05:00,207.6,207.8,206.85,206.85,29403.0,193.3131,193.4994,192.6147,192.6147,29403.0
2021-09-21 10:10:00,206.91,207.38,206.75,207.11,19368.0,192.6706,193.1083,192.5216,192.8568,19368.0
2021-09-21 10:15:00,206.98,207.39,206.98,207.09,10148.0,192.7358,193.1176,192.7358,192.8382,10148.0
2021-09-21 10:20:00,207.2,207.23,206.74,206.75,17829.0,192.9406,192.9686,192.5123,192.5216,17829.0
2021-09-21 10:25:00,206.84,207.1,206.65,207.1,20997.0,192.6054,192.8475,192.4285,192.8475,20997.0
2021-09-21 10:30:00,207.23,207.3,206.69,206.77,20551.0,192.9686,193.0338,192.4657,192.5402,20551.0
2021-09-21 10:35:00,206.78,206.81,206.52,206.68,12546.0,192.5496,192.5775,192.3074,192.4564,12546.0
2021-09-21 10:40:00,206.75,206.75,206.23,206.26,10738.0,192.5216,192.5216,192.0374,192.0653,10738.0
2021-09-21 10:45:00,206.31,206.33,205.66,205.8,13688.0,192.1119,192.1305,191.5066,191.637,13688.0
2021-09-21 10:50:00,205.78,205.78,205.37,205.43,31523.0,191.6184,191.6184,191.2366,191.2925,31523.0
2021-09-21 10:55:00,205.46,206.04,205.36,206.04,12090.0,191.3204,191.8605,191.2273,191.8605,12090.0
2021-09-21 11:00:00,206.01,206.15,205.8,206.13,16547.0,191.8325,191.9629,191.637,191.9443,16547.0
2021-09-21 11:05:00,206.26,206.77,206.26,206.64,10534.0,192.0653,192.5402,192.0653,192.4192,10534.0
2021-09-21 11:10:00,206.65,207.02,206.65,206.99,13445.0,192.4285,192.773,192.4285,192.7451,13445.0
2021-09-21 11:15:00,207.18,207.27,206.91,206.97,20294.0,192.922,193.0058,192.6706,192.7265,20294.0
2021-09-21 11:20:00,206.94,206.97,206.5,206.66,23153.0,192.6985,192.7265,192.2888,192.4378,23153.0
2021-09-21 11:25:00,206.64,206.73,206.54,206.62,8264.0,192.4192,192.503,192.3261,192.4006,8264.0
2021-09-21 11:30:00,206.65,207.22,206.65,207.14,12004.0,192.4285,192.9593,192.4285,192.8848,12004.0
2021-09-21 11:35:00,207.16,207.27,207.12,207.15,9039.0,192.9034,193.0058,192.8662,192.8941,9039.0
2021-09-21 11:40:00,207.1,207.3,206.98,207.3,13329.0,192.8475,193.0338,192.7358,193.0338,13329.0
2021-09-21 11:45:00,207.33,207.41,207.13,207.13,8123.0,193.0617,193.1362,192.8755,192.8755,8123.0
2021-09-21 11:50:00,207.16,207.17,206.99,207.06,16901.0,192.9034,192.9127,192.7451,192.8103,16901.0
2021-09-21 11:55:00,207.1,207.32,207.07,207.21,13555.0,192.8475,193.0524,192.8196,192.95,13555.0
2021-09-21 12:00:00,207.21,207.43,207.18,207.39,16763.0,192.95,193.1548,192.922,193.1176,16763.0
2021-09-21 12:05:00,207.38,207.62,207.38,207.58,7543.0,193.1083,193.3317,193.1083,193.2945,7543.0
2021-09-21 12:10:00,207.57,207.57,207.34,207.34,11628.0,193.2852,193.2852,193.071,193.071,11628.0
2021-09-21 12:15:00,207.33,207.38,207.13,207.13,21884.0,193.0617,193.1083,192.8755,192.8755,21884.0
2021-09-21 12:20:00,207.13,207.29,206.99,207.08,23450.0,192.8755,193.0245,192.7451,192.8289,23450.0
2021-09-21 12:25:00,207.11,207.12,206.83,207.09,19166.0,192.8568,192.8662,192.5961,192.8382,19166.0
2021-09-21 12:30:00,207.1,207.12,206.89,206.97,10633.0,192.8475,192.8662,192.652,192.7265,10633.0
2021-09-21 12:35:00,206.88,206.94,206.58,206.61,15315.0,192.6427,192.6985,192.3633,192.3913,15315.0
2021-09-21 12:40:00,206.56,206.74,206.56,206.72,6444.0,192.3447,192.5123,192.3447,192.4937,6444.0
2021-09-21 12:45:00,206.71,206.87,206.71,206.76,6385.0,192.4844,192.6334,192.4844,192.5309,6385.0
2021-09-21 12:50:00,206.7,206.7,206.34,206.53,6606.0,192.4751,192.4751,192.1398,192.3168,6606.0
2021-09-21 12:55:00,206.57,206.63,206.5,206.63,6391.0,192.354,192.4099,192.2888,192.4099,6391.0
2021-09-21 13:00:00,206.6,206.68,206.34,206.51,5776.0,192.3819,192.4564,192.1398,192.2981,5776.0
2021-09-21 13:05:00,206.51,206.67,206.44,206.54,6638.0,192.2981,192.4471,192.2329,192.3261,6638.0
2021-09-21 13:10:00,206.62,206.62,206.51,206.61,4418.0,192.4006,192.4006,192.2981,192.3913,4418.0
2021-09-21 13:15:00,206.59,206.75,206.5,206.73,8064.0,192.3726,192.5216,192.2888,192.503,8064.0
2021-09-21 13:20:00,206.7,206.81,206.24,206.31,9497.0,192.4751,192.5775,192.0467,192.1119,9497.0
2021-09-21 13:25:00,206.34,206.34,206.11,206.13,6450.0,192.1398,192.1398,191.9257,191.9443,6450.0
2021-09-21 13:30:00,206.08,206.11,206.0,206.08,5367.0,191.8977,191.9257,191.8232,191.8977,5367.0
2021-09-21 13:35:00,206.11,206.18,205.97,206.18,5637.0,191.9257,191.9908,191.7953,191.9908,5637.0
2021-09-21 13:40:00,206.2,206.27,206.05,206.11,5217.0,192.0095,192.0746,191.8698,191.9257,5217.0
2021-09-21 13:45:00,206.06,206.21,206.0,206.18,8295.0,191.8791,192.0188,191.8232,191.9908,8295.0
2021-09-21 13:50:00,206.13,206.35,205.9,206.03,7232.0,191.9443,192.1491,191.7301,191.8512,7232.0
2021-09-21 13:55:00,206.08,206.26,206.01,206.26,10297.0,191.8977,192.0653,191.8325,192.0653,10297.0
2021-09-21 14:00:00,206.31,206.72,206.3,206.69,16878.0,192.1119,192.4937,192.1026,192.4657,16878.0
2021-09-21 14:05:00,206.69,206.8,206.67,206.77,11071.0,192.4657,192.5682,192.4471,192.5402,11071.0
2021-09-21 14:10:00,206.69,206.74,206.46,206.53,5175.0,192.4657,192.5123,192.2516,192.3168,5175.0
2021-09-21 14:15:00,206.51,206.62,206.38,206.43,6356.0,192.2981,192.4006,192.1771,192.2236,6356.0
2021-09-21 14:20:00,206.45,206.49,206.28,206.31,8949.0,192.2423,192.2795,192.084,192.1119,8949.0
2021-09-21 14:25:00,206.3,206.39,206.22,206.31,14755.0,192.1026,192.1864,192.0281,192.1119,14755.0
2021-09-21 14:30:00,206.31,206.52,206.31,206.45,5562.0,192.1119,192.3074,192.1119,192.2423,5562.0
2021-09-21 14:35:00,206.41,206.48,206.21,206.25,8124.0,192.205,192.2702,192.0188,192.056,8124.0
2021-09-21 14:40:00,206.24,206.43,206.24,206.33,9518.0,192.0467,192.2236,192.0467,192.1305,9518.0
2021-09-21 14:45:00,206.3,206.31,206.22,206.27,9005.0,192.1026,192.1119,192.0281,192.0746,9005.0
2021-09-21 14:50:00,206.3,206.78,206.28,206.61,7090.0,192.1026,192.5496,192.084,192.3913,7090.0
2021-09-21 14:55:00,206.59,206.59,206.32,206.36,7847.0,192.3726,192.3726,192.1212,192.1585,7847.0
2021-09-21 15:00:00,206.37,206.67,206.36,206.64,10762.0,192.1678,192.4471,192.1585,192.4192,10762.0
2021-09-21 15:05:00,206.67,206.77,206.57,206.76,10307.0,192.4471,192.5402,192.354,192.5309,10307.0
2021-09-21 15:10:00,206.76,206.88,206.6,206.87,15344.0,192.5309,192.6427,192.3819,192.6334,15344.0
2021-09-21 15:15:00,206.91,207.09,206.78,206.78,16692.0,192.6706,192.8382,192.5496,192.5496,16692.0
2021-09-21 15:20:00,206.81,207.14,206.8,207.08,10156.0,192.5775,192.8848,192.5682,192.8289,10156.0
2021-09-21 15:25:00,207.15,207.21,207.02,207.08,13936.0,192.8941,192.95,192.773,192.8289,13936.0
2021-09-21 15:30:00,207.11,207.4,207.08,207.31,14530.0,192.8568,193.1269,192.8289,193.0431,14530.0
2021-09-21 15:35:00,207.31,207.43,207.14,207.19,14992.0,193.0431,193.1548,192.8848,192.9313,14992.0
2021-09-21 15:40:00,207.14,207.44,207.06,207.17,13511.0,192.8848,193.1641,192.8103,192.9127,13511.0
2021-09-21 15:45:00,207.16,207.17,206.65,206.66,19019.0,192.9034,192.9127,192.4285,192.4378,19019.0
2021-09-21 15:50:00,206.72,206.98,206.7,206.82,27251.0,192.4937,192.7358,192.4751,192.5868,27251.0
2021-09-21 15:55:00,206.85,206.86,206.18,206.27,138223.0,192.6147,192.624,191.9908,192.0746,138223.0
2021-09-22 09:30:00,208.05,208.24,207.27,207.27,51502.0,193.7322,193.9091,193.0058,193.0058,51502.0
2021-09-22 09:35:00,207.13,207.25,206.85,206.98,8540.0,192.8755,192.9872,192.6147,192.7358,8540.0
2021-09-22 09:40:00,207.0,207.5,206.73,207.42,18699.0,192.7544,193.22,192.503,193.1455,18699.0
2021-09-22 09:45:00,207.36,207.5,207.15,207.18,23563.0,193.0896,193.22,192.8941,192.922,23563.0
2021-09-22 09:50:00,207.16,207.99,207.16,207.86,17913.0,192.9034,193.6763,192.9034,193.5552,17913.0
2021-09-22 09:55:00,207.99,208.38,207.98,208.35,23152.0,193.6763,194.0394,193.667,194.0115,23152.0
2021-09-22 10:00:00,208.45,208.45,207.75,207.75,15506.0,194.1046,194.1046,193.4528,193.4528,15506.0
2021-09-22 10:05:00,207.81,207.86,207.64,207.64,9871.0,193.5087,193.5552,193.3504,193.3504,9871.0
2021-09-22 10:10:00,207.74,207.94,207.31,207.57,41780.0,193.4435,193.6297,193.0431,193.2852,41780.0
2021-09-22 10:15:00,207.63,208.14,207.63,208.05,23702.0,193.3411,193.816,193.3411,193.7322,23702.0
2021-09-22 10:20:00,208.03,208.69,208.03,208.57,22179.0,193.7135,194.3281,193.7135,194.2164,22179.0
2021-09-22 10:25:00,208.53,208.58,208.34,208.5,14113.0,194.1791,194.2257,194.0022,194.1512,14113.0
2021-09-22 10:30:00,208.56,208.68,208.42,208.44,12542.0,194.2071,194.3188,194.0767,194.0953,12542.0
2021-09-22 10:35:00,208.44,208.44,208.11,208.21,7732.0,194.0953,194.0953,193.788,193.8811,7732.0
2021-09-22 10:40:00,208.22,208.43,208.2,208.22,13651.0,193.8905,194.086,193.8718,193.8905,13651.0
2021-09-22 10:45:00,208.26,208.43,208.2,208.35,6683.0,193.9277,194.086,193.8718,194.0115,6683.0
2021-09-22 10:50:00,208.4,208.48,208.25,208.48,11284.0,194.0581,194.1326,193.9184,194.1326,11284.0
2021-09-22 10:55:00,208.44,208.86,208.43,208.79,17204.0,194.0953,194.4864,194.086,194.4212,17204.0
2021-09-22 11:00:00,208.82,209.03,208.65,208.69,15686.0,194.4492,194.6447,194.2909,194.3281,15686.0
2021-09-22 11:05:00,208.71,208.98,208.71,208.74,7084.0,194.3467,194.5981,194.3467,194.3747,7084.0
2021-09-22 11:10:00,208.71,209.09,208.7,209.03,5458.0,194.3467,194.7006,194.3374,194.6447,5458.0
2021-09-22 11:15:00,209.06,209.22,209.01,209.15,14604.0,194.6726,194.8216,194.6261,194.7564,14604.0
2021-09-22 11:20:00,209.14,209.24,209.04,209.21,11199.0,194.7471,194.8403,194.654,194.8123,11199.0
2021-09-22 11:25:00,209.26,209.26,209.03,209.2,14498.0,194.8589,194.8589,194.6447,194.803,14498.0
2021-09-22 11:30:00,209.19,209.42,209.1,209.38,102903.0,194.7937,195.0079,194.7099,194.9706,102903.0
2021-09-22 11:35:00,209.37,209.8,209.35,209.77,16925.0,194.9613,195.3617,194.9427,195.3338,16925.0
2021-09-22 11:40:00,209.76,209.92,209.56,209.88,17311.0,195.3245,195.4735,195.1382,195.4362,17311.0
2021-09-22 11:45:00,209.88,210.13,209.88,210.08,27235.0,195.4362,195.669,195.4362,195.6224,27235.0
2021-09-22 11:50:00,210.05,210.28,209.52,209.66,23557.0,195.5945,195.8087,195.101,195.2314,23557.0
2021-09-22 11:55:00,209.71,209.97,209.66,209.83,23295.0,195.2779,195.52,195.2314,195.3897,23295.0
2021-09-22 12:00:00,209.86,209.9,209.72,209.8,13630.0,195.4176,195.4548,195.2872,195.3617,13630.0
2021-09-22 12:05:00,209.8,209.86,209.63,209.64,18689.0,195.3617,195.4176,195.2034,195.2127,18689.0
2021-09-22 12:10:00,209.62,209.62,209.25,209.27,7507.0,195.1941,195.1941,194.8496,194.8682,7507.0
2021-09-22 12:15:00,209.3,209.5,209.28,209.45,8919.0,194.8961,195.0824,194.8775,195.0358,8919.0
2021-09-22 12:20:00,209.47,209.65,209.46,209.63,8931.0,195.0544,195.222,195.0451,195.2034,8931.0
2021-09-22 12:25:00,209.64,209.79,209.64,209.68,18029.0,195.2127,195.3524,195.2127,195.25,18029.0
2021-09-22 12:30:00,209.68,209.8,209.62,209.7,11565.0,195.25,195.3617,195.1941,195.2686,11565.0
2021-09-22 12:35:00,209.71,209.74,209.57,209.58,7553.0,195.2779,195.3058,195.1475,195.1569,7553.0
2021-09-22 12:40:00,209.61,209.63,209.42,209.42,8162.0,195.1848,195.2034,195.0079,195.0079,8162.0
2021-09-22 12:45:00,209.44,209.49,209.29,209.33,7611.0,195.0265,195.0731,194.8868,194.9241,7611.0
2021-09-22 12:50:00,209.31,209.43,209.18,209.21,8147.0,194.9054,195.0172,194.7844,194.8123,8147.0
2021-09-22 12:55:00,209.17,209.3,209.05,209.21,5799.0,194.7751,194.8961,194.6633,194.8123,5799.0
2021-09-22 13:00:00,209.2,209.2,209.1,209.13,5702.0,194.803,194.803,194.7099,194.7378,5702.0
2021-09-22 13:05:00,209.15,209.26,209.12,209.16,12234.0,194.7564,194.8589,194.7285,194.7658,12234.0
2021-09-22 13:10:00,209.12,209.16,208.73,208.73,7741.0,194.7285,194.7658,194.3654,194.3654,7741.0
2021-09-22 13:15:00,208.76,208.93,208.75,208.91,6025.0,194.3933,194.5516,194.384,194.533,6025.0
2021-09-22 13:20:00,208.88,209.06,208.88,209.01,5498.0,194.505,194.6726,194.505,194.6261,5498.0
2021-09-22 13:25:00,208.99,209.21,208.99,209.11,11908.0,194.6075,194.8123,194.6075,194.7192,11908.0
2021-09-22 13:30:00,209.07,209.13,208.91,208.93,7755.0,194.682,194.7378,194.533,194.5516,7755.0
2021-09-22 13:35:00,208.92,209.01,208.74,208.92,14683.0,194.5423,194.6261,194.3747,194.5423,14683.0
2021-09-22 13:40:00,208.92,209.08,208.9,209.0,19144.0,194.5423,194.6913,194.5237,194.6168,19144.0
2021-09-22 13:45:00,209.02,209.02,208.76,208.97,27590.0,194.6354,194.6354,194.3933,194.5888,27590.0
2021-09-22 13:50:00,208.97,208.97,208.78,208.84,11402.0,194.5888,194.5888,194.4119,194.4678,11402.0
2021-09-22 13:55:00,208.83,209.03,208.77,209.03,13307.0,194.4585,194.6447,194.4026,194.6447,13307.0
2021-09-22 14:00:00,209.0,209.65,208.46,209.52,19357.0,194.6168,195.222,194.1139,195.101,19357.0
2021-09-22 14:05:00,209.6,209.78,209.32,209.43,8184.0,195.1755,195.3431,194.9147,195.0172,8184.0
2021-09-22 14:10:00,209.49,209.84,209.41,209.84,11491.0,195.0731,195.399,194.9986,195.399,11491.0
2021-09-22 14:15:00,209.85,210.03,209.82,209.82,14714.0,195.4083,195.5759,195.3803,195.3803,14714.0
2021-09-22 14:20:00,209.82,209.86,209.45,209.61,33708.0,195.3803,195.4176,195.0358,195.1848,33708.0
2021-09-22 14:25:00,209.55,209.87,209.47,209.75,23275.0,195.1289,195.4269,195.0544,195.3152,23275.0
2021-09-22 14:30:00,209.78,209.86,209.4,209.76,15041.0,195.3431,195.4176,194.9892,195.3245,15041.0
2021-09-22 14:35:00,209.7,209.81,209.27,209.45,22416.0,195.2686,195.371,194.8682,195.0358,22416.0
2021-09-22 14:40:00,209.42,209.42,208.96,209.05,14089.0,195.0079,195.0079,194.5795,194.6633,14089.0
2021-09-22 14:45:00,209.03,209.14,208.63,208.64,26475.0,194.6447,194.7471,194.2722,194.2815,26475.0
2021-09-22 14:50:00,208.54,208.74,208.27,208.74,11301.0,194.1884,194.3747,193.937,194.3747,11301.0
2021-09-22 14:55:00,208.73,208.75,208.46,208.6,14105.0,194.3654,194.384,194.1139,194.2443,14105.0
2021-09-22 15:00:00,208.53,208.59,208.34,208.51,13923.0,194.1791,194.235,194.0022,194.1605,13923.0
2021-09-22 15:05:00,208.57,208.83,208.42,208.83,18388.0,194.2164,194.4585,194.0767,194.4585,18388.0
2021-09-22 15:10:00,208.79,209.2,208.64,209.13,15069.0,194.4212,194.803,194.2815,194.7378,15069.0
2021-09-22 15:15:00,209.17,209.36,209.1,209.31,17467.0,194.7751,194.952,194.7099,194.9054,17467.0
2021-09-22 15:20:00,209.31,209.56,209.22,209.22,22933.0,194.9054,195.1382,194.8216,194.8216,22933.0
2021-09-22 15:25:00,209.2,209.31,209.08,209.29,15268.0,194.803,194.9054,194.6913,194.8868,15268.0
2021-09-22 15:30:00,209.28,209.44,209.16,209.43,56546.0,194.8775,195.0265,194.7658,195.0172,56546.0
2021-09-22 15:35:00,209.43,209.72,209.34,209.69,38540.0,195.0172,195.2872,194.9334,195.2593,38540.0
2021-09-22 15:40:00,209.69,209.72,209.11,209.13,40405.0,195.2593,195.2872,194.7192,194.7378,40405.0
2021-09-22 15:45:00,209.07,209.22,208.99,208.99,26889.0,194.682,194.8216,194.6075,194.6075,26889.0
2021-09-22 15:50:00,208.77,209.07,208.62,209.02,39307.0,194.4026,194.682,194.2629,194.6354,39307.0
2021-09-22 15:55:00,209.03,209.1,208.63,208.92,177911.0,194.6447,194.7099,194.2722,194.5423,177911.0
2021-09-23 09:30:00,210.0,210.77,209.58,210.74,65857.0,195.548,196.265,195.1569,196.237,65857.0
2021-09-23 09:35:00,210.7,211.38,210.56,211.12,20941.0,196.1998,196.833,196.0694,196.5909,20941.0
2021-09-23 09:40:00,211.06,211.34,210.62,211.31,57313.0,196.535,196.7957,196.1253,196.7678,57313.0
2021-09-23 09:45:00,211.4,211.49,211.04,211.1,44550.0,196.8516,196.9354,196.5164,196.5723,44550.0
2021-09-23 09:50:00,211.12,211.27,210.72,211.19,22532.0,196.5909,196.7306,196.2184,196.6561,22532.0
2021-09-23 09:55:00,211.3,211.57,211.27,211.42,34568.0,196.7585,197.0099,196.7306,196.8702,34568.0
2021-09-23 10:00:00,211.46,211.65,210.95,211.34,72503.0,196.9075,197.0844,196.4326,196.7957,72503.0
2021-09-23 10:05:00,211.34,211.4,210.76,210.92,53706.0,196.7957,196.8516,196.2557,196.4046,53706.0
2021-09-23 10:10:00,210.97,210.98,210.36,210.56,30037.0,196.4512,196.4605,195.8832,196.0694,30037.0
2021-09-23 10:15:00,210.59,210.97,210.43,210.72,39182.0,196.0973,196.4512,195.9484,196.2184,39182.0
2021-09-23 10:20:00,210.82,211.02,210.68,210.9,31684.0,196.3115,196.4978,196.1812,196.386,31684.0
2021-09-23 10:25:00,210.87,211.2,210.82,211.16,27641.0,196.3581,196.6654,196.3115,196.6281,27641.0
2021-09-23 10:30:00,211.16,211.5,211.0,211.43,21365.0,196.6281,196.9447,196.4791,196.8795,21365.0
2021-09-23 10:35:00,211.42,211.48,211.09,211.2,29717.0,196.8702,196.9261,196.5629,196.6654,29717.0
2021-09-23 10:40:00,211.19,211.38,211.12,211.3,28148.0,196.6561,196.833,196.5909,196.7585,28148.0
2021-09-23 10:45:00,211.39,211.47,211.21,211.27,35355.0,196.8423,196.9168,196.6747,196.7306,35355.0
2021-09-23 10:50:00,211.29,211.46,211.06,211.06,37126.0,196.7492,196.9075,196.535,196.535,37126.0
2021-09-23 10:55:00,211.08,211.11,210.26,210.35,31239.0,196.5536,196.5816,195.7901,195.8739,31239.0
2021-09-23 11:00:00,210.38,210.38,209.59,209.63,37431.0,195.9018,195.9018,195.1662,195.2034,37431.0
2021-09-23 11:05:00,209.63,209.94,209.59,209.9,25303.0,195.2034,195.4921,195.1662,195.4548,25303.0
2021-09-23 11:10:00,209.89,210.31,209.84,210.24,14429.0,195.4455,195.8366,195.399,195.7714,14429.0
2021-09-23 11:15:00,210.21,210.22,209.96,209.99,14625.0,195.7435,195.7528,195.5107,195.5386,14625.0
2021-09-23 11:20:00,210.0,210.31,209.85,210.23,15686.0,195.548,195.8366,195.4083,195.7621,15686.0
2021-09-23 11:25:00,210.25,210.33,210.13,210.33,10034.0,195.7807,195.8552,195.669,195.8552,10034.0
2021-09-23 11:30:00,210.28,210.74,210.23,210.65,14700.0,195.8087,196.237,195.7621,196.1532,14700.0
2021-09-23 11:35:00,210.58,210.67,210.47,210.65,11096.0,196.088,196.1718,195.9856,196.1532,11096.0
2021-09-23 11:40:00,210.64,210.67,210.33,210.33,12373.0,196.1439,196.1718,195.8552,195.8552,12373.0
2021-09-23 11:45:00,210.31,210.31,209.85,210.02,17179.0,195.8366,195.8366,195.4083,195.5666,17179.0
2021-09-23 11:50:00,210.05,210.37,209.99,210.32,10756.0,195.5945,195.8925,195.5386,195.8459,10756.0
2021-09-23 11:55:00,210.36,210.52,210.35,210.36,10003.0,195.8832,196.0322,195.8739,195.8832,10003.0
2021-09-23 12:00:00,210.36,210.36,210.19,210.22,8472.0,195.8832,195.8832,195.7249,195.7528,8472.0
2021-09-23 12:05:00,210.22,210.31,210.02,210.1,9558.0,195.7528,195.8366,195.5666,195.6411,9558.0
2021-09-23 12:10:00,210.1,210.31,210.02,210.25,8261.0,195.6411,195.8366,195.5666,195.7807,8261.0
2021-09-23 12:15:00,210.21,210.36,210.17,210.3,11608.0,195.7435,195.8832,195.7063,195.8273,11608.0
2021-09-23 12:20:00,210.3,210.37,210.12,210.14,13604.0,195.8273,195.8925,195.6597,195.6783,13604.0
2021-09-23 12:25:00,210.1,210.22,210.02,210.22,10190.0,195.6411,195.7528,195.5666,195.7528,10190.0
2021-09-23 12:30:00,210.23,210.37,210.19,210.28,11930.0,195.7621,195.8925,195.7249,195.8087,11930.0
2021-09-23 12:35:00,210.28,210.46,210.26,210.36,24542.0,195.8087,195.9763,195.7901,195.8832,24542.0
2021-09-23 12:40:00,210.36,210.4,210.29,210.34,16313.0,195.8832,195.9204,195.818,195.8646,16313.0
2021-09-23 12:45:00,210.37,210.47,210.36,210.41,13508.0,195.8925,195.9856,195.8832,195.9297,13508.0
2021-09-23 12:50:00,210.4,210.5,210.36,210.37,38914.0,195.9204,196.0135,195.8832,195.8925,38914.0
2021-09-23 12:55:00,210.37,210.42,210.21,210.26,10850.0,195.8925,195.939,195.7435,195.7901,10850.0
2021-09-23 13:00:00,210.23,210.38,210.14,210.38,8569.0,195.7621,195.9018,195.6783,195.9018,8569.0
2021-09-23 13:05:00,210.33,210.45,210.33,210.43,7692.0,195.8552,195.967,195.8552,195.9484,7692.0
2021-09-23 13:10:00,210.42,210.54,210.39,210.49,9219.0,195.939,196.0508,195.9111,196.0042,9219.0
2021-09-23 13:15:00,210.52,210.6,210.5,210.53,8675.0,196.0322,196.1067,196.0135,196.0415,8675.0
2021-09-23 13:20:00,210.52,210.52,210.29,210.32,27126.0,196.0322,196.0322,195.818,195.8459,27126.0
2021-09-23 13:25:00,210.33,210.35,210.17,210.17,7067.0,195.8552,195.8739,195.7063,195.7063,7067.0
2021-09-23 13:30:00,210.19,210.37,210.19,210.25,14202.0,195.7249,195.8925,195.7249,195.7807,14202.0
2021-09-23 13:35:00,210.21,210.26,210.18,210.23,9614.0,195.7435,195.7901,195.7156,195.7621,9614.0
2021-09-23 13:40:00,210.24,210.37,210.19,210.28,11112.0,195.7714,195.8925,195.7249,195.8087,11112.0
2021-09-23 13:45:00,210.27,210.29,210.17,210.2,12515.0,195.7994,195.818,195.7063,195.7342,12515.0
2021-09-23 13:50:00,210.18,210.23,210.01,210.07,14725.0,195.7156,195.7621,195.5573,195.6131,14725.0
2021-09-23 13:55:00,210.1,210.11,209.93,209.98,14972.0,195.6411,195.6504,195.4828,195.5293,14972.0
2021-09-23 14:00:00,210.01,210.17,210.01,210.03,9690.0,195.5573,195.7063,195.5573,195.5759,9690.0
2021-09-23 14:05:00,210.04,210.05,209.66,209.7,22232.0,195.5852,195.5945,195.2314,195.2686,22232.0
2021-09-23 14:10:00,209.68,209.78,209.51,209.54,9436.0,195.25,195.3431,195.0917,195.1196,9436.0
2021-09-23 14:15:00,209.57,209.64,209.49,209.56,16115.0,195.1475,195.2127,195.0731,195.1382,16115.0
2021-09-23 14:20:00,209.59,209.59,209.38,209.48,10840.0,195.1662,195.1662,194.9706,195.0637,10840.0
2021-09-23 14:25:00,209.43,209.43,209.24,209.27,8614.0,195.0172,195.0172,194.8403,194.8682,8614.0
2021-09-23 14:30:00,209.29,209.32,209.06,209.07,16952.0,194.8868,194.9147,194.6726,194.682,16952.0
2021-09-23 14:35:00,209.07,209.07,208.69,208.69,35923.0,194.682,194.682,194.3281,194.3281,35923.0
2021-09-23 14:40:00,208.72,208.73,208.57,208.64,19548.0,194.356,194.3654,194.2164,194.2815,19548.0
2021-09-23 14:45:00,208.66,208.71,208.48,208.67,20623.0,194.3002,194.3467,194.1326,194.3095,20623.0
2021-09-23 14:50:00,208.64,208.72,208.52,208.52,22005.0,194.2815,194.356,194.1698,194.1698,22005.0
2021-09-23 14:55:00,208.5,208.79,208.48,208.67,20935.0,194.1512,194.4212,194.1326,194.3095,20935.0
2021-09-23 15:00:00,208.69,208.75,208.51,208.58,15279.0,194.3281,194.384,194.1605,194.2257,15279.0
2021-09-23 15:05:00,208.56,208.6,208.39,208.41,11451.0,194.2071,194.2443,194.0488,194.0674,11451.0
2021-09-23 15:10:00,208.41,208.48,208.38,208.42,11590.0,194.0674,194.1326,194.0394,194.0767,11590.0
2021-09-23 15:15:00,208.42,208.44,208.19,208.19,18056.0,194.0767,194.0953,193.8625,193.8625,18056.0
2021-09-23 15:20:00,208.15,208.51,207.96,208.45,28303.0,193.8253,194.1605,193.6483,194.1046,28303.0
2021-09-23 15:25:00,208.45,208.5,208.35,208.36,19347.0,194.1046,194.1512,194.0115,194.0208,19347.0
2021-09-23 15:30:00,208.37,208.38,208.12,208.33,34743.0,194.0301,194.0394,193.7973,193.9929,34743.0
2021-09-23 15:35:00,208.32,208.32,208.11,208.22,22142.0,193.9836,193.9836,193.788,193.8905,22142.0
2021-09-23 15:40:00,208.24,208.58,208.2,208.47,26415.0,193.9091,194.2257,193.8718,194.1232,26415.0
2021-09-23 15:45:00,208.45,208.46,208.1,208.14,38220.0,194.1046,194.1139,193.7787,193.816,38220.0
2021-09-23 15:50:00,208.13,208.23,207.97,208.21,44732.0,193.8066,193.8998,193.6577,193.8811,44732.0
2021-09-23 15:55:00,208.23,208.26,207.79,207.99,114524.0,193.8998,193.9277,193.49,193.6763,114524.0
2021-09-24 09:30:00,208.07,208.33,207.48,208.07,43196.0,193.7508,193.9929,193.2014,193.7508,43196.0
2021-09-24 09:35:00,207.87,208.68,207.61,208.42,24398.0,193.5645,194.3188,193.3224,194.0767,24398.0
2021-09-24 09:40:00,208.56,208.8,208.32,208.32,14798.0,194.2071,194.4305,193.9836,193.9836,14798.0
2021-09-24 09:45:00,208.31,208.31,207.45,207.45,15113.0,193.9743,193.9743,193.1734,193.1734,15113.0
2021-09-24 09:50:00,207.57,207.87,207.41,207.74,16197.0,193.2852,193.5645,193.1362,193.4435,16197.0
2021-09-24 09:55:00,207.79,208.47,207.74,208.38,12229.0,193.49,194.1232,193.4435,194.0394,12229.0
2021-09-24 10:00:00,208.44,208.76,208.41,208.48,11049.0,194.0953,194.3933,194.0674,194.1326,11049.0
2021-09-24 10:05:00,208.59,208.74,208.35,208.36,7843.0,194.235,194.3747,194.0115,194.0208,7843.0
2021-09-24 10:10:00,208.32,208.32,207.92,208.09,18200.0,193.9836,193.9836,193.6111,193.7694,18200.0
2021-09-24 10:15:00,208.15,208.6,208.14,208.5,13218.0,193.8253,194.2443,193.816,194.1512,13218.0
2021-09-24 10:20:00,208.54,208.55,208.19,208.33,9949.0,194.1884,194.1977,193.8625,193.9929,9949.0
2021-09-24 10:25:00,208.39,208.5,208.25,208.25,8520.0,194.0488,194.1512,193.9184,193.9184,8520.0
2021-09-24 10:30:00,208.19,208.41,208.14,208.2,9427.0,193.8625,194.0674,193.816,193.8718,9427.0
2021-09-24 10:35:00,208.27,208.27,207.98,208.0,9504.0,193.937,193.937,193.667,193.6856,9504.0
2021-09-24 10:40:00,208.03,208.12,207.75,207.81,8920.0,193.7135,193.7973,193.4528,193.5087,8920.0
2021-09-24 10:45:00,207.85,208.03,207.78,207.94,7161.0,193.5459,193.7135,193.4807,193.6297,7161.0
2021-09-24 10:50:00,207.89,208.02,207.84,207.86,10511.0,193.5832,193.7042,193.5366,193.5552,10511.0
2021-09-24 10:55:00,207.92,208.26,207.92,208.18,9663.0,193.6111,193.9277,193.6111,193.8532,9663.0
2021-09-24 11:00:00,208.14,208.42,208.14,208.3,7539.0,193.816,194.0767,193.816,193.9649,7539.0
2021-09-24 11:05:00,208.31,208.31,208.19,208.23,7216.0,193.9743,193.9743,193.8625,193.8998,7216.0
2021-09-24 11:10:00,208.22,208.22,208.05,208.06,7510.0,193.8905,193.8905,193.7322,193.7415,7510.0
2021-09-24 11:15:00,208.06,208.11,207.94,207.94,9274.0,193.7415,193.788,193.6297,193.6297,9274.0
2021-09-24 11:20:00,207.96,208.08,207.87,207.87,7104.0,193.6483,193.7601,193.5645,193.5645,7104.0
2021-09-24 11:25:00,207.89,207.9,207.69,207.7,11246.0,193.5832,193.5925,193.3969,193.4062,11246.0
2021-09-24 11:30:00,207.72,207.72,207.46,207.52,18623.0,193.4249,193.4249,193.1828,193.2386,18623.0
2021-09-24 11:35:00,207.52,207.59,207.32,207.56,11586.0,193.2386,193.3038,193.0524,193.2759,11586.0
2021-09-24 11:40:00,207.57,207.73,207.57,207.62,9531.0,193.2852,193.4342,193.2852,193.3317,9531.0
2021-09-24 11:45:00,207.62,207.7,207.59,207.66,6670.0,193.3317,193.4062,193.3038,193.369,6670.0
2021-09-24 11:50:00,207.68,207.9,207.62,207.83,11217.0,193.3876,193.5925,193.3317,193.5273,11217.0
2021-09-24 11:55:00,207.88,207.91,207.78,207.78,5855.0,193.5738,193.6018,193.4807,193.4807,5855.0
2021-09-24 12:00:00,207.8,207.83,207.67,207.75,6514.0,193.4994,193.5273,193.3783,193.4528,6514.0
2021-09-24 12:05:00,207.75,207.79,207.67,207.67,9687.0,193.4528,193.49,193.3783,193.3783,9687.0
2021-09-24 12:10:00,207.67,207.8,207.65,207.76,5261.0,193.3783,193.4994,193.3597,193.4621,5261.0
2021-09-24 12:15:00,207.79,207.91,207.76,207.81,5989.0,193.49,193.6018,193.4621,193.5087,5989.0
2021-09-24 12:20:00,207.79,207.82,207.7,207.8,4972.0,193.49,193.518,193.4062,193.4994,4972.0
2021-09-24 12:25:00,207.78,207.84,207.69,207.74,11474.0,193.4807,193.5366,193.3969,193.4435,11474.0
2021-09-24 12:30:00,207.77,207.77,207.54,207.55,18899.0,193.4714,193.4714,193.2572,193.2666,18899.0
2021-09-24 12:35:00,207.55,207.6,207.5,207.58,9220.0,193.2666,193.3131,193.22,193.2945,9220.0
2021-09-24 12:40:00,207.54,207.62,207.43,207.53,31177.0,193.2572,193.3317,193.1548,193.2479,31177.0
2021-09-24 12:45:00,207.58,207.59,207.44,207.56,10474.0,193.2945,193.3038,193.1641,193.2759,10474.0
2021-09-24 12:50:00,207.52,207.67,207.46,207.59,14475.0,193.2386,193.3783,193.1828,193.3038,14475.0
2021-09-24 12:55:00,207.61,207.84,207.59,207.83,13411.0,193.3224,193.5366,193.3038,193.5273,13411.0
2021-09-24 13:00:00,207.82,207.88,207.66,207.66,7132.0,193.518,193.5738,193.369,193.369,7132.0
2021-09-24 13:05:00,207.68,207.78,207.63,207.66,6459.0,193.3876,193.4807,193.3411,193.369,6459.0
2021-09-24 13:10:00,207.69,207.81,207.64,207.7,7884.0,193.3969,193.5087,193.3504,193.4062,7884.0
2021-09-24 13:15:00,207.76,207.78,207.66,207.73,4262.0,193.4621,193.4807,193.369,193.4342,4262.0
2021-09-24 13:20:00,207.71,207.71,207.56,207.58,5690.0,193.4155,193.4155,193.2759,193.2945,5690.0
2021-09-24 13:25:00,207.62,207.64,207.54,207.6,8076.0,193.3317,193.3504,193.2572,193.3131,8076.0
2021-09-24 13:30:00,207.62,207.62,207.53,207.53,4452.0,193.3317,193.3317,193.2479,193.2479,4452.0
2021-09-24 13:35:00,207.56,207.6,207.45,207.53,7131.0,193.2759,193.3131,193.1734,193.2479,7131.0
2021-09-24 13:40:00,207.55,207.6,207.51,207.54,2757.0,193.2666,193.3131,193.2293,193.2572,2757.0
2021-09-24 13:45:00,207.52,207.54,207.46,207.54,9358.0,193.2386,193.2572,193.1828,193.2572,9358.0
2021-09-24 13:50:00,207.53,207.58,207.25,207.31,7728.0,193.2479,193.2945,192.9872,193.0431,7728.0
2021-09-24 13:55:00,207.32,207.36,207.11,207.11,10718.0,193.0524,193.0896,192.8568,192.8568,10718.0
2021-09-24 14:00:00,207.17,207.23,207.07,207.23,7509.0,192.9127,192.9686,192.8196,192.9686,7509.0
2021-09-24 14:05:00,207.23,207.25,207.07,207.09,9680.0,192.9686,192.9872,192.8196,192.8382,9680.0
2021-09-24 14:10:00,207.1,207.2,207.08,207.14,8928.0,192.8475,192.9406,192.8289,192.8848,8928.0
2021-09-24 14:15:00,207.15,207.26,207.14,207.19,9160.0,192.8941,192.9965,192.8848,192.9313,9160.0
2021-09-24 14:20:00,207.16,207.18,207.06,207.11,7764.0,192.9034,192.922,192.8103,192.8568,7764.0
2021-09-24 14:25:00,207.12,207.22,207.05,207.19,22811.0,192.8662,192.9593,192.801,192.9313,22811.0
2021-09-24 14:30:00,207.18,207.32,207.15,207.25,8252.0,192.922,193.0524,192.8941,192.9872,8252.0
2021-09-24 14:35:00,207.24,207.25,207.06,207.06,10896.0,192.9779,192.9872,192.8103,192.8103,10896.0
2021-09-24 14:40:00,207.07,207.12,207.02,207.12,10392.0,192.8196,192.8662,192.773,192.8662,10392.0
2021-09-24 14:45:00,207.1,207.1,206.95,206.95,17991.0,192.8475,192.8475,192.7079,192.7079,17991.0
2021-09-24 14:50:00,206.95,207.04,206.92,206.99,10831.0,192.7079,192.7917,192.6799,192.7451,10831.0
2021-09-24 14:55:00,206.98,207.16,206.98,207.09,8221.0,192.7358,192.9034,192.7358,192.8382,8221.0
2021-09-24 15:00:00,207.08,207.13,206.94,207.01,7203.0,192.8289,192.8755,192.6985,192.7637,7203.0
2021-09-24 15:05:00,207.02,207.02,206.89,206.95,9490.0,192.773,192.773,192.652,192.7079,9490.0
2021-09-24 15:10:00,206.93,207.17,206.93,207.17,10939.0,192.6892,192.9127,192.6892,192.9127,10939.0
2021-09-24 15:15:00,207.17,207.24,207.11,207.19,6278.0,192.9127,192.9779,192.8568,192.9313,6278.0
2021-09-24 15:20:00,207.19,207.6,207.18,207.6,14156.0,192.9313,193.3131,192.922,193.3131,14156.0
2021-09-24 15:25:00,207.55,207.57,207.45,207.55,8246.0,193.2666,193.2852,193.1734,193.2666,8246.0
2021-09-24 15:30:00,207.55,207.63,207.46,207.61,17431.0,193.2666,193.3411,193.1828,193.3224,17431.0
2021-09-24 15:35:00,207.59,207.76,207.58,207.76,16948.0,193.3038,193.4621,193.2945,193.4621,16948.0
2021-09-24 15:40:00,207.76,207.96,207.73,207.95,24189.0,193.4621,193.6483,193.4342,193.639,24189.0
2021-09-24 15:45:00,207.92,208.32,207.92,208.15,30982.0,193.6111,193.9836,193.6111,193.8253,30982.0
2021-09-24 15:50:00,208.1,208.33,208.09,208.13,34651.0,193.7787,193.9929,193.7694,193.8066,34651.0
2021-09-24 15:55:00,208.08,208.17,207.77,207.86,112576.0,193.7601,193.8439,193.4714,193.5552,112576.0
2021-09-27 09:30:00,207.63,210.07,207.5,209.81,76890.0,193.3411,195.6131,193.22,195.371,76890.0
2021-09-27 09:35:00,209.89,211.2,209.88,211.07,53696.0,195.4455,196.6654,195.4362,196.5443,53696.0
2021-09-27 09:40:00,211.1,211.6,210.72,211.56,60983.0,196.5723,197.0378,196.2184,197.0006,60983.0
2021-09-27 09:45:00,211.61,212.06,211.15,211.15,47540.0,197.0472,197.4662,196.6188,196.6188,47540.0
2021-09-27 09:50:00,211.16,212.09,210.88,211.92,25612.0,196.6281,197.4941,196.3674,197.3358,25612.0
2021-09-27 09:55:00,211.91,212.2,211.58,211.89,33731.0,197.3265,197.5966,197.0192,197.3079,33731.0
2021-09-27 10:00:00,211.82,212.25,211.32,211.39,48721.0,197.2427,197.6431,196.7771,196.8423,48721.0
2021-09-27 10:05:00,211.34,211.45,211.08,211.15,30101.0,196.7957,196.8982,196.5536,196.6188,30101.0
2021-09-27 10:10:00,211.15,211.98,211.13,211.84,40386.0,196.6188,197.3917,196.6002,197.2613,40386.0
2021-09-27 10:15:00,211.81,211.86,211.38,211.6,21891.0,197.2334,197.2799,196.833,197.0378,21891.0
2021-09-27 10:20:00,211.61,211.78,211.41,211.54,46075.0,197.0472,197.2055,196.8609,196.982,46075.0
2021-09-27 10:25:00,211.57,211.82,211.22,211.55,37725.0,197.0099,197.2427,196.684,196.9913,37725.0
2021-09-27 10:30:00,211.61,211.79,211.32,211.33,23854.0,197.0472,197.2148,196.7771,196.7864,23854.0
2021-09-27 10:35:00,211.33,211.41,211.12,211.31,15987.0,196.7864,196.8609,196.5909,196.7678,15987.0
2021-09-27 10:40:00,211.32,211.56,211.19,211.19,9766.0,196.7771,197.0006,196.6561,196.6561,9766.0
2021-09-27 10:45:00,211.12,211.18,210.5,210.67,20502.0,196.5909,196.6467,196.0135,196.1718,20502.0
2021-09-27 10:50:00,210.66,210.73,210.47,210.53,23392.0,196.1625,196.2277,195.9856,196.0415,23392.0
2021-09-27 10:55:00,210.53,210.53,210.12,210.39,17995.0,196.0415,196.0415,195.6597,195.9111,17995.0
2021-09-27 11:00:00,210.39,210.96,210.39,210.93,18402.0,195.9111,196.4419,195.9111,196.414,18402.0
2021-09-27 11:05:00,210.88,211.03,210.78,210.9,15177.0,196.3674,196.5071,196.2743,196.386,15177.0
2021-09-27 11:10:00,210.83,211.1,210.71,211.02,11664.0,196.3208,196.5723,196.2091,196.4978,11664.0
2021-09-27 11:15:00,211.0,211.19,210.96,211.19,12698.0,196.4791,196.6561,196.4419,196.6561,12698.0
2021-09-27 11:20:00,211.15,211.31,211.11,211.28,11213.0,196.6188,196.7678,196.5816,196.7399,11213.0
2021-09-27 11:25:00,211.3,211.3,210.84,211.09,15223.0,196.7585,196.7585,196.3301,196.5629,15223.0
2021-09-27 11:30:00,211.09,211.26,210.96,211.26,12623.0,196.5629,196.7212,196.4419,196.7212,12623.0
2021-09-27 11:35:00,211.33,211.48,211.29,211.29,8851.0,196.7864,196.9261,196.7492,196.7492,8851.0
2021-09-27 11:40:00,211.27,211.29,211.04,211.1,23083.0,196.7306,196.7492,196.5164,196.5723,23083.0
2021-09-27 11:45:00,211.07,211.07,210.77,210.78,11438.0,196.5443,196.5443,196.265,196.2743,11438.0
2021-09-27 11:50:00,210.77,210.78,210.61,210.65,8677.0,196.265,196.2743,196.116,196.1532,8677.0
2021-09-27 11:55:00,210.62,210.66,210.33,210.66,12275.0,196.1253,196.1625,195.8552,196.1625,12275.0
2021-09-27 12:00:00,210.61,210.9,210.49,210.84,11228.0,196.116,196.386,196.0042,196.3301,11228.0
2021-09-27 12:05:00,210.88,211.01,210.83,210.88,13517.0,196.3674,196.4884,196.3208,196.3674,13517.0
2021-09-27 12:10:00,210.9,210.96,210.64,210.75,14929.0,196.386,196.4419,196.1439,196.2463,14929.0
2021-09-27 12:15:00,210.73,210.86,210.67,210.76,17447.0,196.2277,196.3488,196.1718,196.2557,17447.0
2021-09-27 12:20:00,210.74,211.04,210.71,211.04,15349.0,196.237,196.5164,196.2091,196.5164,15349.0
2021-09-27 12:25:00,211.04,211.07,210.8,210.9,21730.0,196.5164,196.5443,196.2929,196.386,21730.0
2021-09-27 12:30:00,210.88,210.94,210.79,210.93,9351.0,196.3674,196.4233,196.2836,196.414,9351.0
2021-09-27 12:35:00,210.87,210.88,210.59,210.66,9587.0,196.3581,196.3674,196.0973,196.1625,9587.0
2021-09-27 12:40:00,210.66,210.88,210.66,210.87,9339.0,196.1625,196.3674,196.1625,196.3581,9339.0
2021-09-27 12:45:00,210.85,210.85,210.42,210.46,6909.0,196.3395,196.3395,195.939,195.9763,6909.0
2021-09-27 12:50:00,210.4,210.48,210.25,210.25,8975.0,195.9204,195.9949,195.7807,195.7807,8975.0
2021-09-27 12:55:00,210.15,210.39,210.15,210.39,13838.0,195.6876,195.9111,195.6876,195.9111,13838.0
2021-09-27 13:00:00,210.36,210.44,210.15,210.33,11003.0,195.8832,195.9577,195.6876,195.8552,11003.0
2021-09-27 13:05:00,210.35,210.5,210.26,210.35,8006.0,195.8739,196.0135,195.7901,195.8739,8006.0
2021-09-27 13:10:00,210.39,210.39,210.05,210.06,12812.0,195.9111,195.9111,195.5945,195.6038,12812.0
2021-09-27 13:15:00,210.07,210.18,210.02,210.02,12470.0,195.6131,195.7156,195.5666,195.5666,12470.0
2021-09-27 13:20:00,210.02,210.15,209.9,210.14,11158.0,195.5666,195.6876,195.4548,195.6783,11158.0
2021-09-27 13:25:00,210.16,210.26,210.11,210.24,8154.0,195.6969,195.7901,195.6504,195.7714,8154.0
2021-09-27 13:30:00,210.25,210.37,210.23,210.31,9069.0,195.7807,195.8925,195.7621,195.8366,9069.0
2021-09-27 13:35:00,210.29,210.39,210.18,210.39,9119.0,195.818,195.9111,195.7156,195.9111,9119.0
2021-09-27 13:40:00,210.39,210.43,210.32,210.35,8590.0,195.9111,195.9484,195.8459,195.8739,8590.0
2021-09-27 13:45:00,210.35,210.55,210.34,210.53,8345.0,195.8739,196.0601,195.8646,196.0415,8345.0
2021-09-27 13:50:00,210.52,210.55,210.42,210.43,15125.0,196.0322,196.0601,195.939,195.9484,15125.0
2021-09-27 13:55:00,210.44,210.56,210.44,210.54,10151.0,195.9577,196.0694,195.9577,196.0508,10151.0
2021-09-27 14:00:00,210.59,210.81,210.58,210.75,9286.0,196.0973,196.3022,196.088,196.2463,9286.0
2021-09-27 14:05:00,210.83,210.87,210.66,210.73,7291.0,196.3208,196.3581,196.1625,196.2277,7291.0
2021-09-27 14:10:00,210.72,210.9,210.71,210.9,9832.0,196.2184,196.386,196.2091,196.386,9832.0
2021-09-27 14:15:00,210.9,211.0,210.89,210.95,8704.0,196.386,196.4791,196.3767,196.4326,8704.0
2021-09-27 14:20:00,210.97,210.97,210.81,210.84,11327.0,196.4512,196.4512,196.3022,196.3301,11327.0
2021-09-27 14:25:00,210.84,210.99,210.83,210.99,11008.0,196.3301,196.4698,196.3208,196.4698,11008.0
2021-09-27 14:30:00,211.0,211.04,210.77,210.81,10859.0,196.4791,196.5164,196.265,196.3022,10859.0
2021-09-27 14:35:00,210.78,210.91,210.76,210.85,11637.0,196.2743,196.3953,196.2557,196.3395,11637.0
2021-09-27 14:40:00,210.86,210.86,210.76,210.83,6127.0,196.3488,196.3488,196.2557,196.3208,6127.0
2021-09-27 14:45:00,210.84,210.87,210.7,210.75,6287.0,196.3301,196.3581,196.1998,196.2463,6287.0
2021-09-27 14:50:00,210.72,210.81,210.61,210.78,19915.0,196.2184,196.3022,196.116,196.2743,19915.0
2021-09-27 14:55:00,210.8,210.89,210.77,210.89,14736.0,196.2929,196.3767,196.265,196.3767,14736.0
2021-09-27 15:00:00,210.87,211.02,210.8,210.98,15245.0,196.3581,196.4978,196.2929,196.4605,15245.0
2021-09-27 15:05:00,210.98,211.14,210.9,211.12,11825.0,196.4605,196.6095,196.386,196.5909,11825.0
2021-09-27 15:10:00,211.11,211.18,210.95,211.02,19237.0,196.5816,196.6467,196.4326,196.4978,19237.0
2021-09-27 15:15:00,211.03,211.15,210.99,211.07,17834.0,196.5071,196.6188,196.4698,196.5443,17834.0
2021-09-27 15:20:00,211.07,211.09,210.97,211.05,24670.0,196.5443,196.5629,196.4512,196.5257,24670.0
2021-09-27 15:25:00,211.03,211.04,210.89,210.93,17209.0,196.5071,196.5164,196.3767,196.414,17209.0
2021-09-27 15:30:00,210.92,210.98,210.82,210.91,28131.0,196.4046,196.4605,196.3115,196.3953,28131.0
2021-09-27 15:35:00,210.91,211.05,210.88,211.01,29512.0,196.3953,196.5257,196.3674,196.4884,29512.0
2021-09-27 15:40:00,211.0,211.17,210.87,211.1,37546.0,196.4791,196.6374,196.3581,196.5723,37546.0
2021-09-27 15:45:00,211.09,211.09,210.76,210.76,33652.0,196.5629,196.5629,196.2557,196.2557,33652.0
2021-09-27 15:50:00,210.71,210.77,210.51,210.6,62074.0,196.2091,196.265,196.0229,196.1067,62074.0
2021-09-27 15:55:00,210.61,210.68,210.41,210.62,132962.0,196.116,196.1812,195.9297,196.1253,132962.0
2021-09-28 09:30:00,209.1,209.42,208.38,208.8,68245.0,194.7099,195.0079,194.0394,194.4305,68245.0
2021-09-28 09:35:00,208.76,208.86,207.52,207.54,43686.0,194.3933,194.4864,193.2386,193.2572,43686.0
2021-09-28 09:40:00,207.53,209.46,207.12,209.12,42594.0,193.2479,195.0451,192.8662,194.7285,42594.0
2021-09-28 09:45:00,209.09,209.46,208.63,208.63,23522.0,194.7006,195.0451,194.2722,194.2722,23522.0
2021-09-28 09:50:00,208.62,208.68,207.19,207.28,47171.0,194.2629,194.3188,192.9313,193.0151,47171.0
2021-09-28 09:55:00,207.31,207.84,206.75,206.75,49334.0,193.0431,193.5366,192.5216,192.5216,49334.0
2021-09-28 10:00:00,206.66,206.88,205.59,205.88,77963.0,192.4378,192.6427,191.4414,191.7115,77963.0
2021-09-28 10:05:00,205.79,206.04,205.21,205.7,46893.0,191.6277,191.8605,191.0876,191.5439,46893.0
2021-09-28 10:10:00,205.73,205.8,205.27,205.34,42871.0,191.5718,191.637,191.1435,191.2087,42871.0
2021-09-28 10:15:00,205.33,205.42,204.93,205.23,45591.0,191.1993,191.2831,190.8269,191.1062,45591.0
2021-09-28 10:20:00,205.19,205.97,205.03,205.94,29122.0,191.069,191.7953,190.92,191.7674,29122.0
2021-09-28 10:25:00,205.95,206.28,205.63,206.24,24368.0,191.7767,192.084,191.4787,192.0467,24368.0
2021-09-28 10:30:00,206.25,206.41,205.99,206.24,23368.0,192.056,192.205,191.8139,192.0467,23368.0
2021-09-28 10:35:00,206.27,207.1,205.81,206.92,21701.0,192.0746,192.8475,191.6463,192.6799,21701.0
2021-09-28 10:40:00,206.86,207.6,206.81,207.56,48271.0,192.624,193.3131,192.5775,193.2759,48271.0
2021-09-28 10:45:00,207.53,207.53,207.17,207.21,19020.0,193.2479,193.2479,192.9127,192.95,19020.0
2021-09-28 10:50:00,207.27,207.65,207.01,207.04,26725.0,193.0058,193.3597,192.7637,192.7917,26725.0
2021-09-28 10:55:00,207.0,207.3,206.77,207.05,26189.0,192.7544,193.0338,192.5402,192.801,26189.0
2021-09-28 11:00:00,207.03,207.24,206.45,206.49,19664.0,192.7823,192.9779,192.2423,192.2795,19664.0
2021-09-28 11:05:00,206.48,206.86,206.43,206.68,16929.0,192.2702,192.624,192.2236,192.4564,16929.0
2021-09-28 11:10:00,206.66,206.97,206.66,206.73,16340.0,192.4378,192.7265,192.4378,192.503,16340.0
2021-09-28 11:15:00,206.73,206.83,206.26,206.62,15368.0,192.503,192.5961,192.0653,192.4006,15368.0
2021-09-28 11:20:00,206.6,206.88,206.54,206.83,15106.0,192.3819,192.6427,192.3261,192.5961,15106.0
2021-09-28 11:25:00,206.81,206.88,206.69,206.76,11049.0,192.5775,192.6427,192.4657,192.5309,11049.0
2021-09-28 11:30:00,206.8,206.86,206.38,206.77,24264.0,192.5682,192.624,192.1771,192.5402,24264.0
2021-09-28 11:35:00,206.71,206.87,206.51,206.74,11413.0,192.4844,192.6334,192.2981,192.5123,11413.0
2021-09-28 11:40:00,206.74,206.88,206.47,206.47,9879.0,192.5123,192.6427,192.2609,192.2609,9879.0
2021-09-28 11:45:00,206.62,206.72,206.43,206.67,9902.0,192.4006,192.4937,192.2236,192.4471,9902.0
2021-09-28 11:50:00,206.63,206.63,206.2,206.51,13056.0,192.4099,192.4099,192.0095,192.2981,13056.0
2021-09-28 11:55:00,206.46,206.46,206.1,206.18,14828.0,192.2516,192.2516,191.9163,191.9908,14828.0
2021-09-28 12:00:00,206.07,206.1,205.67,205.67,14555.0,191.8884,191.9163,191.5159,191.5159,14555.0
2021-09-28 12:05:00,205.66,205.94,205.64,205.81,12908.0,191.5066,191.7674,191.488,191.6463,12908.0
2021-09-28 12:10:00,205.78,206.39,205.75,206.19,10826.0,191.6184,192.1864,191.5904,192.0002,10826.0
2021-09-28 12:15:00,206.16,206.38,206.13,206.28,9410.0,191.9722,192.1771,191.9443,192.084,9410.0
2021-09-28 12:20:00,206.26,206.26,205.91,206.01,17894.0,192.0653,192.0653,191.7394,191.8325,17894.0
2021-09-28 12:25:00,205.98,205.99,205.69,205.77,12476.0,191.8046,191.8139,191.5346,191.6091,12476.0
2021-09-28 12:30:00,205.74,205.75,205.55,205.65,12621.0,191.5811,191.5904,191.4042,191.4973,12621.0
2021-09-28 12:35:00,205.66,205.66,205.3,205.37,10812.0,191.5066,191.5066,191.1714,191.2366,10812.0
2021-09-28 12:40:00,205.34,205.43,205.18,205.2,13996.0,191.2087,191.2925,191.0597,191.0783,13996.0
2021-09-28 12:45:00,205.23,205.23,204.98,205.08,14726.0,191.1062,191.1062,190.8734,190.9665,14726.0
2021-09-28 12:50:00,205.07,205.34,204.97,205.07,12225.0,190.9572,191.2087,190.8641,190.9572,12225.0
2021-09-28 12:55:00,205.06,205.2,204.95,205.1,11514.0,190.9479,191.0783,190.8455,190.9852,11514.0
2021-09-28 13:00:00,205.12,205.18,204.75,204.83,19116.0,191.0038,191.0597,190.6593,190.7337,19116.0
2021-09-28 13:05:00,204.83,205.23,204.69,205.07,14361.0,190.7337,191.1062,190.6034,190.9572,14361.0
2021-09-28 13:10:00,205.13,205.14,204.82,205.0,10281.0,191.0131,191.0224,190.7244,190.892,10281.0
2021-09-28 13:15:00,205.0,205.19,204.92,205.14,9864.0,190.892,191.069,190.8176,191.0224,9864.0
2021-09-28 13:20:00,205.09,205.23,205.04,205.15,8450.0,190.9759,191.1062,190.9293,191.0317,8450.0
2021-09-28 13:25:00,205.23,205.51,205.22,205.35,15728.0,191.1062,191.367,191.0969,191.218,15728.0
2021-09-28 13:30:00,205.34,205.34,205.09,205.2,8000.0,191.2087,191.2087,190.9759,191.0783,8000.0
2021-09-28 13:35:00,205.2,205.36,205.12,205.36,10282.0,191.0783,191.2273,191.0038,191.2273,10282.0
2021-09-28 13:40:00,205.39,205.66,205.31,205.38,10321.0,191.2552,191.5066,191.1807,191.2459,10321.0
2021-09-28 13:45:00,205.4,205.56,205.33,205.48,13353.0,191.2645,191.4135,191.1993,191.339,13353.0
2021-09-28 13:50:00,205.51,205.63,205.44,205.5,7806.0,191.367,191.4787,191.3018,191.3576,7806.0
2021-09-28 13:55:00,205.5,205.54,205.34,205.34,9698.0,191.3576,191.3949,191.2087,191.2087,9698.0
2021-09-28 14:00:00,205.32,205.41,205.22,205.32,10567.0,191.19,191.2738,191.0969,191.19,10567.0
2021-09-28 14:05:00,205.31,205.4,205.12,205.12,9248.0,191.1807,191.2645,191.0038,191.0038,9248.0
2021-09-28 14:10:00,205.09,205.1,204.75,204.83,28578.0,190.9759,190.9852,190.6593,190.7337,28578.0
2021-09-28 14:15:00,204.88,205.41,204.85,205.41,13582.0,190.7803,191.2738,190.7524,191.2738,13582.0
2021-09-28 14:20:00,205.4,205.97,205.37,205.85,24702.0,191.2645,191.7953,191.2366,191.6836,24702.0
2021-09-28 14:25:00,205.88,206.12,205.59,205.68,27080.0,191.7115,191.935,191.4414,191.5253,27080.0
2021-09-28 14:30:00,205.64,205.64,205.38,205.45,14138.0,191.488,191.488,191.2459,191.3111,14138.0
2021-09-28 14:35:00,205.46,205.5,205.18,205.36,14037.0,191.3204,191.3576,191.0597,191.2273,14037.0
2021-09-28 14:40:00,205.4,205.89,205.4,205.82,11632.0,191.2645,191.7208,191.2645,191.6556,11632.0
2021-09-28 14:45:00,205.84,206.4,205.84,206.27,13087.0,191.6742,192.1957,191.6742,192.0746,13087.0
2021-09-28 14:50:00,206.33,206.37,206.04,206.1,10595.0,192.1305,192.1678,191.8605,191.9163,10595.0
2021-09-28 14:55:00,206.06,206.47,206.06,206.19,16006.0,191.8791,192.2609,191.8791,192.0002,16006.0
2021-09-28 15:00:00,206.15,206.33,206.0,206.28,19527.0,191.9629,192.1305,191.8232,192.084,19527.0
2021-09-28 15:05:00,206.26,206.6,206.19,206.52,15558.0,192.0653,192.3819,192.0002,192.3074,15558.0
2021-09-28 15:10:00,206.49,206.6,206.34,206.34,10851.0,192.2795,192.3819,192.1398,192.1398,10851.0
2021-09-28 15:15:00,206.38,206.5,206.28,206.36,15865.0,192.1771,192.2888,192.084,192.1585,15865.0
2021-09-28 15:20:00,206.34,206.47,206.06,206.06,13878.0,192.1398,192.2609,191.8791,191.8791,13878.0
2021-09-28 15:25:00,206.08,206.08,205.69,205.69,13043.0,191.8977,191.8977,191.5346,191.5346,13043.0
2021-09-28 15:30:00,205.65,205.96,205.6,205.75,24754.0,191.4973,191.786,191.4508,191.5904,24754.0
2021-09-28 15:35:00,205.74,206.11,205.63,205.83,19186.0,191.5811,191.9257,191.4787,191.6649,19186.0
2021-09-28 15:40:00,205.81,206.28,205.81,205.83,27861.0,191.6463,192.084,191.6463,191.6649,27861.0
2021-09-28 15:45:00,205.85,206.0,205.28,205.3,35702.0,191.6836,191.8232,191.1528,191.1714,35702.0
2021-09-28 15:50:00,205.26,205.66,205.09,205.51,72890.0,191.1342,191.5066,190.9759,191.367,72890.0
2021-09-28 15:55:00,205.47,205.63,205.26,205.43,156535.0,191.3297,191.4787,191.1342,191.2925,156535.0
2021-09-29 09:30:00,206.16,207.13,206.0,206.54,60006.0,191.9722,192.8755,191.8232,192.3261,60006.0
2021-09-29 09:35:00,206.62,207.04,206.26,206.7,23203.0,192.4006,192.7917,192.0653,192.4751,23203.0
2021-09-29 09:40:00,206.74,206.93,206.41,206.81,22347.0,192.5123,192.6892,192.205,192.5775,22347.0
2021-09-29 09:45:00,206.89,207.0,206.06,206.2,28778.0,192.652,192.7544,191.8791,192.0095,28778.0
2021-09-29 09:50:00,206.25,206.77,205.92,206.76,43461.0,192.056,192.5402,191.7487,192.5309,43461.0
2021-09-29 09:55:00,206.85,206.85,206.06,206.39,22651.0,192.6147,192.6147,191.8791,192.1864,22651.0
2021-09-29 10:00:00,206.5,207.04,206.34,206.49,23984.0,192.2888,192.7917,192.1398,192.2795,23984.0
2021-09-29 10:05:00,206.61,206.66,206.19,206.65,19575.0,192.3913,192.4378,192.0002,192.4285,19575.0
2021-09-29 10:10:00,206.67,206.67,206.16,206.3,17037.0,192.4471,192.4471,191.9722,192.1026,17037.0
2021-09-29 10:15:00,206.31,206.9,206.31,206.86,13160.0,192.1119,192.6613,192.1119,192.624,13160.0
2021-09-29 10:20:00,206.88,207.47,206.88,207.43,18517.0,192.6427,193.1921,192.6427,193.1548,18517.0
2021-09-29 10:25:00,207.39,207.68,207.39,207.42,19949.0,193.1176,193.3876,193.1176,193.1455,19949.0
2021-09-29 10:30:00,207.46,207.67,207.25,207.57,11481.0,193.1828,193.3783,192.9872,193.2852,11481.0
2021-09-29 10:35:00,207.59,207.8,207.16,207.23,17854.0,193.3038,193.4994,192.9034,192.9686,17854.0
2021-09-29 10:40:00,207.27,207.49,207.27,207.44,8148.0,193.0058,193.2107,193.0058,193.1641,8148.0
2021-09-29 10:45:00,207.49,207.87,207.25,207.82,10153.0,193.2107,193.5645,192.9872,193.518,10153.0
2021-09-29 10:50:00,207.77,207.82,207.28,207.62,22829.0,193.4714,193.518,193.0151,193.3317,22829.0
2021-09-29 10:55:00,207.62,207.74,207.49,207.73,19496.0,193.3317,193.4435,193.2107,193.4342,19496.0
2021-09-29 11:00:00,207.79,208.18,207.74,207.93,21199.0,193.49,193.8532,193.4435,193.6204,21199.0
2021-09-29 11:05:00,207.91,208.3,207.91,208.3,21284.0,193.6018,193.9649,193.6018,193.9649,21284.0
2021-09-29 11:10:00,208.33,208.35,207.84,207.95,7272.0,193.9929,194.0115,193.5366,193.639,7272.0
2021-09-29 11:15:00,208.01,208.12,207.95,208.01,10925.0,193.6949,193.7973,193.639,193.6949,10925.0
2021-09-29 11:20:00,208.02,208.09,207.73,208.08,17009.0,193.7042,193.7694,193.4342,193.7601,17009.0
2021-09-29 11:25:00,208.1,208.17,207.92,208.04,11751.0,193.7787,193.8439,193.6111,193.7228,11751.0
2021-09-29 11:30:00,207.99,208.2,207.99,208.16,10517.0,193.6763,193.8718,193.6763,193.8346,10517.0
2021-09-29 11:35:00,208.11,208.15,207.82,207.87,10836.0,193.788,193.8253,193.518,193.5645,10836.0
2021-09-29 11:40:00,207.87,207.9,207.6,207.77,9745.0,193.5645,193.5925,193.3131,193.4714,9745.0
2021-09-29 11:45:00,207.74,207.84,207.58,207.75,18798.0,193.4435,193.5366,193.2945,193.4528,18798.0
2021-09-29 11:50:00,207.79,207.9,207.67,207.78,7932.0,193.49,193.5925,193.3783,193.4807,7932.0
2021-09-29 11:55:00,207.81,207.94,207.75,207.86,10774.0,193.5087,193.6297,193.4528,193.5552,10774.0
2021-09-29 12:00:00,207.87,208.05,207.77,207.9,32291.0,193.5645,193.7322,193.4714,193.5925,32291.0
2021-09-29 12:05:00,207.9,208.06,207.89,207.96,8537.0,193.5925,193.7415,193.5832,193.6483,8537.0
2021-09-29 12:10:00,207.98,207.99,207.6,207.67,8022.0,193.667,193.6763,193.3131,193.3783,8022.0
2021-09-29 12:15:00,207.67,207.75,207.56,207.71,11867.0,193.3783,193.4528,193.2759,193.4155,11867.0
2021-09-29 12:20:00,207.72,207.72,207.42,207.45,10581.0,193.4249,193.4249,193.1455,193.1734,10581.0
2021-09-29 12:25:00,207.43,207.48,207.28,207.34,10604.0,193.1548,193.2014,193.0151,193.071,10604.0
2021-09-29 12:30:00,207.34,207.35,206.94,206.94,19710.0,193.071,193.0803,192.6985,192.6985,19710.0
2021-09-29 12:35:00,206.96,207.17,206.96,207.12,14652.0,192.7172,192.9127,192.7172,192.8662,14652.0
2021-09-29 12:40:00,207.13,207.25,207.07,207.1,6520.0,192.8755,192.9872,192.8196,192.8475,6520.0
2021-09-29 12:45:00,207.09,207.36,207.09,207.34,12157.0,192.8382,193.0896,192.8382,193.071,12157.0
2021-09-29 12:50:00,207.32,207.55,207.3,207.52,8514.0,193.0524,193.2666,193.0338,193.2386,8514.0
2021-09-29 12:55:00,207.53,207.63,207.37,207.42,7111.0,193.2479,193.3411,193.0989,193.1455,7111.0
2021-09-29 13:00:00,207.45,207.52,207.32,207.46,6074.0,193.1734,193.2386,193.0524,193.1828,6074.0
2021-09-29 13:05:00,207.46,207.6,207.39,207.6,6497.0,193.1828,193.3131,193.1176,193.3131,6497.0
2021-09-29 13:10:00,207.57,207.68,207.57,207.64,8794.0,193.2852,193.3876,193.2852,193.3504,8794.0
2021-09-29 13:15:00,207.68,207.95,207.56,207.78,7914.0,193.3876,193.639,193.2759,193.4807,7914.0
2021-09-29 13:20:00,207.82,207.86,207.63,207.63,7833.0,193.518,193.5552,193.3411,193.3411,7833.0
2021-09-29 13:25:00,207.59,207.59,207.36,207.47,5868.0,193.3038,193.3038,193.0896,193.1921,5868.0
2021-09-29 13:30:00,207.45,207.47,207.15,207.35,26587.0,193.1734,193.1921,192.8941,193.0803,26587.0
2021-09-29 13:35:00,207.31,207.33,207.12,207.31,8860.0,193.0431,193.0617,192.8662,193.0431,8860.0
2021-09-29 13:40:00,207.32,207.51,207.27,207.45,8979.0,193.0524,193.2293,193.0058,193.1734,8979.0
2021-09-29 13:45:00,207.43,207.57,207.35,207.44,10007.0,193.1548,193.2852,193.0803,193.1641,10007.0
2021-09-29 13:50:00,207.42,207.56,207.37,207.41,14102.0,193.1455,193.2759,193.0989,193.1362,14102.0
2021-09-29 13:55:00,207.42,207.58,207.4,207.57,9213.0,193.1455,193.2945,193.1269,193.2852,9213.0
2021-09-29 14:00:00,207.56,207.67,207.56,207.64,6425.0,193.2759,193.3783,193.2759,193.3504,6425.0
2021-09-29 14:05:00,207.67,207.8,207.63,207.8,6819.0,193.3783,193.4994,193.3411,193.4994,6819.0
2021-09-29 14:10:00,207.84,207.97,207.8,207.97,13124.0,193.5366,193.6577,193.4994,193.6577,13124.0
2021-09-29 14:15:00,207.99,208.06,207.83,207.84,19560.0,193.6763,193.7415,193.5273,193.5366,19560.0
2021-09-29 14:20:00,207.84,207.84,207.55,207.58,8568.0,193.5366,193.5366,193.2666,193.2945,8568.0
2021-09-29 14:25:00,207.6,207.79,207.54,207.79,9861.0,193.3131,193.49,193.2572,193.49,9861.0
2021-09-29 14:30:00,207.79,207.99,207.77,207.93,7252.0,193.49,193.6763,193.4714,193.6204,7252.0
2021-09-29 14:35:00,207.9,207.93,207.84,207.86,8395.0,193.5925,193.6204,193.5366,193.5552,8395.0
2021-09-29 14:40:00,207.85,208.01,207.85,207.99,8844.0,193.5459,193.6949,193.5459,193.6763,8844.0
2021-09-29 14:45:00,207.99,208.11,207.79,207.91,13679.0,193.6763,193.788,193.49,193.6018,13679.0
2021-09-29 14:50:00,207.92,208.12,207.92,208.06,10421.0,193.6111,193.7973,193.6111,193.7415,10421.0
2021-09-29 14:55:00,208.05,208.15,207.99,208.09,10275.0,193.7322,193.8253,193.6763,193.7694,10275.0
2021-09-29 15:00:00,208.14,208.25,207.88,207.9,10162.0,193.816,193.9184,193.5738,193.5925,10162.0
2021-09-29 15:05:00,207.85,207.99,207.78,207.94,19007.0,193.5459,193.6763,193.4807,193.6297,19007.0
2021-09-29 15:10:00,207.94,208.07,207.87,208.04,16821.0,193.6297,193.7508,193.5645,193.7228,16821.0
2021-09-29 15:15:00,208.03,208.06,207.94,208.04,12529.0,193.7135,193.7415,193.6297,193.7228,12529.0
2021-09-29 15:20:00,208.02,208.05,207.71,207.74,24345.0,193.7042,193.7322,193.4155,193.4435,24345.0
2021-09-29 15:25:00,207.76,207.93,207.75,207.92,17026.0,193.4621,193.6204,193.4528,193.6111,17026.0
2021-09-29 15:30:00,207.9,208.1,207.85,207.9,22046.0,193.5925,193.7787,193.5459,193.5925,22046.0
2021-09-29 15:35:00,207.92,207.92,207.72,207.74,26364.0,193.6111,193.6111,193.4249,193.4435,26364.0
2021-09-29 15:40:00,207.73,207.74,207.52,207.53,19664.0,193.4342,193.4435,193.2386,193.2479,19664.0
2021-09-29 15:45:00,207.49,207.56,207.2,207.42,40652.0,193.2107,193.2759,192.9406,193.1455,40652.0
2021-09-29 15:50:00,207.41,207.5,207.22,207.22,57688.0,193.1362,193.22,192.9593,192.9593,57688.0
2021-09-29 15:55:00,207.22,207.24,207.01,207.12,138193.0,192.9593,192.9779,192.7637,192.8662,138193.0
2021-09-30 09:30:00,206.93,207.03,205.78,206.31,57836.0,192.6892,192.7823,191.6184,192.1119,57836.0
2021-09-30 09:35:00,206.2,206.51,205.64,206.02,28689.0,192.0095,192.2981,191.488,191.8419,28689.0
2021-09-30 09:40:00,205.85,206.5,205.58,205.76,38917.0,191.6836,192.2888,191.4321,191.5997,38917.0
2021-09-30 09:45:00,205.89,206.5,205.74,206.19,25226.0,191.7208,192.2888,191.5811,192.0002,25226.0
2021-09-30 09:50:00,206.56,207.2,206.32,207.2,10848.0,192.3447,192.9406,192.1212,192.9406,10848.0
2021-09-30 09:55:00,207.43,207.46,206.6,206.82,24361.0,193.1548,193.1828,192.3819,192.5868,24361.0
2021-09-30 10:00:00,206.72,206.75,206.14,206.34,19192.0,192.4937,192.5216,191.9536,192.1398,19192.0
2021-09-30 10:05:00,206.3,206.34,205.82,206.21,14325.0,192.1026,192.1398,191.6556,192.0188,14325.0
2021-09-30 10:10:00,206.29,206.37,205.33,205.47,34087.0,192.0933,192.1678,191.1993,191.3297,34087.0
2021-09-30 10:15:00,205.43,206.23,205.43,205.96,26646.0,191.2925,192.0374,191.2925,191.786,26646.0
2021-09-30 10:20:00,205.92,205.92,205.52,205.59,21350.0,191.7487,191.7487,191.3763,191.4414,21350.0
2021-09-30 10:25:00,205.65,206.02,205.64,205.88,13976.0,191.4973,191.8419,191.488,191.7115,13976.0
2021-09-30 10:30:00,205.88,206.04,205.52,205.93,20004.0,191.7115,191.8605,191.3763,191.758,20004.0
2021-09-30 10:35:00,205.89,206.26,205.86,206.17,28773.0,191.7208,192.0653,191.6929,191.9815,28773.0
2021-09-30 10:40:00,206.18,206.19,205.65,205.67,27841.0,191.9908,192.0002,191.4973,191.5159,27841.0
2021-09-30 10:45:00,205.67,206.17,205.54,205.74,45147.0,191.5159,191.9815,191.3949,191.5811,45147.0
2021-09-30 10:50:00,205.8,205.86,205.5,205.55,20319.0,191.637,191.6929,191.3576,191.4042,20319.0
2021-09-30 10:55:00,205.52,205.52,205.04,205.27,32090.0,191.3763,191.3763,190.9293,191.1435,32090.0
2021-09-30 11:00:00,205.25,205.38,205.12,205.21,15760.0,191.1248,191.2459,191.0038,191.0876,15760.0
2021-09-30 11:05:00,205.17,205.2,204.88,205.0,9309.0,191.0503,191.0783,190.7803,190.892,9309.0
2021-09-30 11:10:00,205.01,205.17,204.86,204.86,14418.0,190.9014,191.0503,190.7617,190.7617,14418.0
2021-09-30 11:15:00,204.87,205.08,204.83,204.92,37356.0,190.771,190.9665,190.7337,190.8176,37356.0
2021-09-30 11:20:00,204.97,205.11,204.79,204.94,34941.0,190.8641,190.9945,190.6965,190.8362,34941.0
2021-09-30 11:25:00,204.87,205.0,204.76,204.98,18902.0,190.771,190.892,190.6686,190.8734,18902.0
2021-09-30 11:30:00,204.93,204.94,204.36,204.36,18590.0,190.8269,190.8362,190.2961,190.2961,18590.0
2021-09-30 11:35:00,204.3,204.34,203.89,204.05,20303.0,190.2402,190.2775,189.8584,190.0074,20303.0
2021-09-30 11:40:00,203.97,203.97,203.6,203.8,19819.0,189.9329,189.9329,189.5884,189.7746,19819.0
2021-09-30 11:45:00,203.85,203.87,203.44,203.52,15203.0,189.8212,189.8398,189.4394,189.5139,15203.0
2021-09-30 11:50:00,203.61,203.62,203.17,203.57,17586.0,189.5977,189.607,189.188,189.5605,17586.0
2021-09-30 11:55:00,203.58,203.9,203.47,203.7,13909.0,189.5698,189.8678,189.4673,189.6815,13909.0
2021-09-30 12:00:00,203.68,203.79,203.36,203.36,26569.0,189.6629,189.7653,189.3649,189.3649,26569.0
2021-09-30 12:05:00,203.42,203.49,203.0,203.09,12862.0,189.4208,189.486,189.0297,189.1135,12862.0
2021-09-30 12:10:00,203.12,203.3,202.27,202.72,37642.0,189.1414,189.309,188.3499,188.769,37642.0
2021-09-30 12:15:00,202.7,203.11,202.5,203.11,34185.0,188.7503,189.1321,188.5641,189.1321,34185.0
2021-09-30 12:20:00,203.03,203.26,202.81,202.82,8291.0,189.0576,189.2718,188.8528,188.8621,8291.0
2021-09-30 12:25:00,202.86,203.1,202.86,202.92,7671.0,188.8993,189.1228,188.8993,188.9552,7671.0
2021-09-30 12:30:00,202.75,203.0,202.65,202.98,15606.0,188.7969,189.0297,188.7038,189.0111,15606.0
2021-09-30 12:35:00,202.94,203.37,202.88,202.88,33079.0,188.9738,189.3742,188.9179,188.9179,33079.0
2021-09-30 12:40:00,203.09,203.29,202.95,203.12,22605.0,189.1135,189.2997,188.9831,189.1414,22605.0
2021-09-30 12:45:00,203.11,203.43,202.92,203.42,11696.0,189.1321,189.4301,188.9552,189.4208,11696.0
2021-09-30 12:50:00,203.37,203.44,203.17,203.29,8859.0,189.3742,189.4394,189.188,189.2997,8859.0
2021-09-30 12:55:00,203.27,203.31,202.95,203.12,13253.0,189.2811,189.3184,188.9831,189.1414,13253.0
2021-09-30 13:00:00,203.19,203.51,202.94,203.47,11405.0,189.2066,189.5046,188.9738,189.4673,11405.0
2021-09-30 13:05:00,203.47,203.77,203.34,203.73,8084.0,189.4673,189.7467,189.3463,189.7094,8084.0
2021-09-30 13:10:00,203.74,204.01,203.61,203.7,21858.0,189.7188,189.9702,189.5977,189.6815,21858.0
2021-09-30 13:15:00,203.72,203.85,203.49,203.7,11183.0,189.7001,189.8212,189.486,189.6815,11183.0
2021-09-30 13:20:00,203.7,203.76,203.4,203.51,16858.0,189.6815,189.7374,189.4022,189.5046,16858.0
2021-09-30 13:25:00,203.54,203.66,203.45,203.55,19842.0,189.5325,189.6443,189.4487,189.5418,19842.0
2021-09-30 13:30:00,203.53,203.53,203.15,203.3,13578.0,189.5232,189.5232,189.1694,189.309,13578.0
2021-09-30 13:35:00,203.3,203.63,203.2,203.55,14581.0,189.309,189.6163,189.2159,189.5418,14581.0
2021-09-30 13:40:00,203.61,203.69,203.35,203.54,11953.0,189.5977,189.6722,189.3556,189.5325,11953.0
2021-09-30 13:45:00,203.58,203.71,203.44,203.59,11400.0,189.5698,189.6908,189.4394,189.5791,11400.0
2021-09-30 13:50:00,203.62,203.99,203.58,203.91,13713.0,189.607,189.9516,189.5698,189.8771,13713.0
2021-09-30 13:55:00,203.89,204.1,203.85,204.1,11771.0,189.8584,190.054,189.8212,190.054,11771.0
2021-09-30 14:00:00,204.04,204.3,204.0,204.01,17130.0,189.9981,190.2402,189.9609,189.9702,17130.0
2021-09-30 14:05:00,204.05,204.35,204.0,204.3,15866.0,190.0074,190.2868,189.9609,190.2402,15866.0
2021-09-30 14:10:00,204.3,204.31,204.04,204.04,9737.0,190.2402,190.2495,189.9981,189.9981,9737.0
2021-09-30 14:15:00,204.1,204.1,203.81,203.81,15456.0,190.054,190.054,189.7839,189.7839,15456.0
2021-09-30 14:20:00,203.84,204.05,203.77,203.99,23351.0,189.8119,190.0074,189.7467,189.9516,23351.0
2021-09-30 14:25:00,203.98,204.2,203.98,204.2,10944.0,189.9422,190.1471,189.9422,190.1471,10944.0
2021-09-30 14:30:00,204.16,204.63,204.14,204.62,14880.0,190.1099,190.5475,190.0912,190.5382,14880.0
2021-09-30 14:35:00,204.62,204.67,204.42,204.61,9567.0,190.5382,190.5848,190.352,190.5289,9567.0
2021-09-30 14:40:00,204.6,204.98,204.57,204.84,41170.0,190.5196,190.8734,190.4916,190.7431,41170.0
2021-09-30 14:45:00,204.9,205.15,204.83,205.02,21444.0,190.7989,191.0317,190.7337,190.9107,21444.0
2021-09-30 14:50:00,205.08,205.28,204.62,204.62,22148.0,190.9665,191.1528,190.5382,190.5382,22148.0
2021-09-30 14:55:00,204.63,204.7,204.12,204.12,32391.0,190.5475,190.6127,190.0726,190.0726,32391.0
2021-09-30 15:00:00,204.17,204.39,204.04,204.14,13159.0,190.1192,190.324,189.9981,190.0912,13159.0
2021-09-30 15:05:00,204.12,204.41,204.12,204.31,17280.0,190.0726,190.3427,190.0726,190.2495,17280.0
2021-09-30 15:10:00,204.36,204.66,204.36,204.58,16904.0,190.2961,190.5754,190.2961,190.501,16904.0
2021-09-30 15:15:00,204.61,204.78,204.5,204.61,16538.0,190.5289,190.6872,190.4265,190.5289,16538.0
2021-09-30 15:20:00,204.58,204.59,204.16,204.23,25083.0,190.501,190.5103,190.1099,190.175,25083.0
2021-09-30 15:25:00,204.2,204.38,204.11,204.17,20295.0,190.1471,190.3147,190.0633,190.1192,20295.0
2021-09-30 15:30:00,204.13,204.5,204.03,204.38,35388.0,190.0819,190.4265,189.9888,190.3147,35388.0
2021-09-30 15:35:00,204.35,204.35,203.73,203.78,45587.0,190.2868,190.2868,189.7094,189.756,45587.0
2021-09-30 15:40:00,203.77,204.0,203.71,203.94,60427.0,189.7467,189.9609,189.6908,189.905,60427.0
2021-09-30 15:45:00,203.92,204.07,203.68,203.77,66757.0,189.8864,190.0261,189.6629,189.7467,66757.0
2021-09-30 15:50:00,203.75,203.8,203.13,203.22,98986.0,189.7281,189.7746,189.1507,189.2345,98986.0
2021-09-30 15:55:00,203.2,203.21,202.71,202.72,229006.0,189.2159,189.2252,188.7596,188.769,229006.0
2021-10-01 09:30:00,203.73,205.41,203.61,204.89,69586.0,189.7094,191.2738,189.5977,190.7896,69586.0
2021-10-01 09:35:00,204.87,205.28,204.2,204.63,38051.0,190.771,191.1528,190.1471,190.5475,38051.0
2021-10-01 09:40:00,204.73,204.91,204.36,204.47,31391.0,190.6406,190.8082,190.2961,190.3985,31391.0
2021-10-01 09:45:00,204.5,204.71,204.0,204.11,36700.0,190.4265,190.622,189.9609,190.0633,36700.0
2021-10-01 09:50:00,204.01,204.77,203.55,203.88,27015.0,189.9702,190.6779,189.5418,189.8491,27015.0
2021-10-01 09:55:00,203.83,203.83,203.41,203.63,19705.0,189.8026,189.8026,189.4115,189.6163,19705.0
2021-10-01 10:00:00,203.63,204.2,203.19,203.19,29790.0,189.6163,190.1471,189.2066,189.2066,29790.0
2021-10-01 10:05:00,203.16,203.59,203.08,203.34,26681.0,189.1787,189.5791,189.1042,189.3463,26681.0
2021-10-01 10:10:00,203.46,203.55,203.21,203.22,34081.0,189.458,189.5418,189.2252,189.2345,34081.0
2021-10-01 10:15:00,203.27,203.3,202.66,202.78,49944.0,189.2811,189.309,188.7131,188.8248,49944.0
2021-10-01 10:20:00,202.78,202.88,202.01,202.08,42534.0,188.8248,188.9179,188.1078,188.173,42534.0
2021-10-01 10:25:00,202.09,202.73,202.04,202.33,24686.0,188.1823,188.7783,188.1358,188.4058,24686.0
2021-10-01 10:30:00,202.32,202.32,201.83,201.99,17321.0,188.3965,188.3965,187.9402,188.0892,17321.0
2021-10-01 10:35:00,201.89,202.35,201.89,202.21,21754.0,187.9961,188.4244,187.9961,188.2941,21754.0
2021-10-01 10:40:00,202.31,202.69,202.26,202.44,27393.0,188.3872,188.741,188.3406,188.5082,27393.0
2021-10-01 10:45:00,202.41,202.69,202.13,202.68,19113.0,188.4803,188.741,188.2196,188.7317,19113.0
2021-10-01 10:50:00,202.64,202.64,202.25,202.44,30063.0,188.6945,188.6945,188.3313,188.5082,30063.0
2021-10-01 10:55:00,202.46,203.17,202.46,203.01,18586.0,188.5269,189.188,188.5269,189.039,18586.0
2021-10-01 11:00:00,203.01,203.76,202.95,203.53,33010.0,189.039,189.7374,188.9831,189.5232,33010.0
2021-10-01 11:05:00,203.52,203.55,202.91,202.92,19035.0,189.5139,189.5418,188.9459,188.9552,19035.0
2021-10-01 11:10:00,202.96,203.77,202.85,203.7,17980.0,188.9924,189.7467,188.89,189.6815,17980.0
2021-10-01 11:15:00,203.68,203.93,203.68,203.88,18821.0,189.6629,189.8957,189.6629,189.8491,18821.0
2021-10-01 11:20:00,203.9,203.96,203.7,203.83,14110.0,189.8678,189.9236,189.6815,189.8026,14110.0
2021-10-01 11:25:00,203.83,203.85,203.66,203.67,28919.0,189.8026,189.8212,189.6443,189.6536,28919.0
2021-10-01 11:30:00,203.66,204.13,203.66,204.0,14910.0,189.6443,190.0819,189.6443,189.9609,14910.0
2021-10-01 11:35:00,204.06,204.34,204.0,204.16,19214.0,190.0167,190.2775,189.9609,190.1099,19214.0
2021-10-01 11:40:00,204.15,204.56,204.15,204.42,32993.0,190.1005,190.4823,190.1005,190.352,32993.0
2021-10-01 11:45:00,204.42,204.8,204.32,204.33,27518.0,190.352,190.7058,190.2588,190.2682,27518.0
2021-10-01 11:50:00,204.29,204.29,204.06,204.16,12384.0,190.2309,190.2309,190.0167,190.1099,12384.0
2021-10-01 11:55:00,204.16,204.18,203.78,204.03,12238.0,190.1099,190.1285,189.756,189.9888,12238.0
2021-10-01 12:00:00,204.06,204.13,203.85,204.04,14236.0,190.0167,190.0819,189.8212,189.9981,14236.0
2021-10-01 12:05:00,204.05,204.23,204.0,204.18,16683.0,190.0074,190.175,189.9609,190.1285,16683.0
2021-10-01 12:10:00,204.16,204.25,204.0,204.02,10223.0,190.1099,190.1937,189.9609,189.9795,10223.0
2021-10-01 12:15:00,204.02,204.39,203.99,204.35,11997.0,189.9795,190.324,189.9516,190.2868,11997.0
2021-10-01 12:20:00,204.37,204.6,204.33,204.57,10325.0,190.3054,190.5196,190.2682,190.4916,10325.0
2021-10-01 12:25:00,204.52,204.53,204.32,204.43,9063.0,190.4451,190.4544,190.2588,190.3613,9063.0
2021-10-01 12:30:00,204.47,204.57,204.36,204.36,11133.0,190.3985,190.4916,190.2961,190.2961,11133.0
2021-10-01 12:35:00,204.41,204.49,204.21,204.21,7922.0,190.3427,190.4171,190.1564,190.1564,7922.0
2021-10-01 12:40:00,204.29,204.46,204.25,204.29,7936.0,190.2309,190.3892,190.1937,190.2309,7936.0
2021-10-01 12:45:00,204.36,204.43,204.34,204.36,9629.0,190.2961,190.3613,190.2775,190.2961,9629.0
2021-10-01 12:50:00,204.37,204.44,204.18,204.4,8366.0,190.3054,190.3706,190.1285,190.3333,8366.0
2021-10-01 12:55:00,204.43,204.43,204.12,204.17,8551.0,190.3613,190.3613,190.0726,190.1192,8551.0
2021-10-01 13:00:00,204.1,204.16,203.8,204.09,10664.0,190.054,190.1099,189.7746,190.0447,10664.0
2021-10-01 13:05:00,204.13,204.43,204.08,204.43,8789.0,190.0819,190.3613,190.0354,190.3613,8789.0
2021-10-01 13:10:00,204.44,204.52,204.29,204.4,12983.0,190.3706,190.4451,190.2309,190.3333,12983.0
2021-10-01 13:15:00,204.49,204.6,204.39,204.59,7576.0,190.4171,190.5196,190.324,190.5103,7576.0
2021-10-01 13:20:00,204.57,204.64,204.47,204.57,12807.0,190.4916,190.5568,190.3985,190.4916,12807.0
2021-10-01 13:25:00,204.6,204.66,204.43,204.44,7646.0,190.5196,190.5754,190.3613,190.3706,7646.0
2021-10-01 13:30:00,204.49,204.73,204.45,204.73,12529.0,190.4171,190.6406,190.3799,190.6406,12529.0
2021-10-01 13:35:00,204.69,204.78,204.58,204.62,13446.0,190.6034,190.6872,190.501,190.5382,13446.0
2021-10-01 13:40:00,204.6,204.79,204.57,204.76,18564.0,190.5196,190.6965,190.4916,190.6686,18564.0
2021-10-01 13:45:00,204.73,205.15,204.63,205.15,14154.0,190.6406,191.0317,190.5475,191.0317,14154.0
2021-10-01 13:50:00,205.15,205.2,204.8,204.91,12612.0,191.0317,191.0783,190.7058,190.8082,12612.0
2021-10-01 13:55:00,204.89,204.89,204.57,204.58,11441.0,190.7896,190.7896,190.4916,190.501,11441.0
2021-10-01 14:00:00,204.61,204.76,204.61,204.76,11726.0,190.5289,190.6686,190.5289,190.6686,11726.0
2021-10-01 14:05:00,204.78,204.99,204.77,204.78,9288.0,190.6872,190.8827,190.6779,190.6872,9288.0
2021-10-01 14:10:00,204.76,204.84,204.65,204.65,9256.0,190.6686,190.7431,190.5661,190.5661,9256.0
2021-10-01 14:15:00,204.68,204.74,204.64,204.74,8265.0,190.5941,190.6499,190.5568,190.6499,8265.0
2021-10-01 14:20:00,204.75,204.8,204.65,204.79,10652.0,190.6593,190.7058,190.5661,190.6965,10652.0
2021-10-01 14:25:00,204.8,204.85,204.72,204.73,9061.0,190.7058,190.7524,190.6313,190.6406,9061.0
2021-10-01 14:30:00,204.73,204.81,204.68,204.78,7154.0,190.6406,190.7151,190.5941,190.6872,7154.0
2021-10-01 14:35:00,204.77,204.8,204.71,204.73,7228.0,190.6779,190.7058,190.622,190.6406,7228.0
2021-10-01 14:40:00,204.72,204.88,204.7,204.7,12929.0,190.6313,190.7803,190.6127,190.6127,12929.0
2021-10-01 14:45:00,204.67,204.86,204.67,204.85,11158.0,190.5848,190.7617,190.5848,190.7524,11158.0
2021-10-01 14:50:00,204.83,204.84,204.63,204.79,8896.0,190.7337,190.7431,190.5475,190.6965,8896.0
2021-10-01 14:55:00,204.83,204.99,204.8,204.9,10772.0,190.7337,190.8827,190.7058,190.7989,10772.0
2021-10-01 15:00:00,204.92,205.04,204.89,204.96,12867.0,190.8176,190.9293,190.7896,190.8548,12867.0
2021-10-01 15:05:00,204.97,205.05,204.93,204.99,14874.0,190.8641,190.9386,190.8269,190.8827,14874.0
2021-10-01 15:10:00,204.93,205.14,204.91,205.14,18419.0,190.8269,191.0224,190.8082,191.0224,18419.0
2021-10-01 15:15:00,205.15,205.27,204.78,204.86,20015.0,191.0317,191.1435,190.6872,190.7617,20015.0
2021-10-01 15:20:00,204.83,204.97,204.48,204.5,24812.0,190.7337,190.8641,190.4078,190.4265,24812.0
2021-10-01 15:25:00,204.5,204.56,204.36,204.38,19719.0,190.4265,190.4823,190.2961,190.3147,19719.0
2021-10-01 15:30:00,204.41,204.41,204.09,204.27,31228.0,190.3427,190.3427,190.0447,190.2123,31228.0
2021-10-01 15:35:00,204.22,204.45,204.1,204.23,19835.0,190.1657,190.3799,190.054,190.175,19835.0
2021-10-01 15:40:00,204.18,204.28,203.87,204.2,25176.0,190.1285,190.2216,189.8398,190.1471,25176.0
2021-10-01 15:45:00,204.19,204.26,203.91,204.01,26886.0,190.1378,190.203,189.8771,189.9702,26886.0
2021-10-01 15:50:00,204.02,204.49,204.02,204.25,37705.0,189.9795,190.4171,189.9795,190.1937,37705.0
2021-10-01 15:55:00,204.22,204.22,203.61,203.83,145637.0,190.1657,190.1657,189.5977,189.8026,145637.0
2021-10-04 09:30:00,202.84,203.79,201.58,203.56,54603.0,188.8807,189.7653,187.7074,189.5511,54603.0
2021-10-04 09:35:00,203.54,204.22,203.48,203.74,15978.0,189.5325,190.1657,189.4767,189.7188,15978.0
2021-10-04 09:40:00,203.76,203.98,203.07,203.33,19076.0,189.7374,189.9422,189.0949,189.337,19076.0
2021-10-04 09:45:00,203.49,203.76,203.16,203.61,21243.0,189.486,189.7374,189.1787,189.5977,21243.0
2021-10-04 09:50:00,203.54,204.2,203.54,204.04,22757.0,189.5325,190.1471,189.5325,189.9981,22757.0
2021-10-04 09:55:00,203.93,204.35,203.78,204.31,18520.0,189.8957,190.2868,189.756,190.2495,18520.0
2021-10-04 10:00:00,204.24,204.45,203.08,203.14,45836.0,190.1844,190.3799,189.1042,189.1601,45836.0
2021-10-04 10:05:00,203.2,203.44,202.74,202.81,44200.0,189.2159,189.4394,188.7876,188.8528,44200.0
2021-10-04 10:10:00,202.83,203.23,202.13,203.15,60410.0,188.8714,189.2439,188.2196,189.1694,60410.0
2021-10-04 10:15:00,203.26,203.92,203.21,203.8,20827.0,189.2718,189.8864,189.2252,189.7746,20827.0
2021-10-04 10:20:00,203.78,203.97,203.08,203.08,26461.0,189.756,189.9329,189.1042,189.1042,26461.0
2021-10-04 10:25:00,203.17,203.21,202.83,203.11,21050.0,189.188,189.2252,188.8714,189.1321,21050.0
2021-10-04 10:30:00,202.99,203.43,202.9,203.04,16044.0,189.0204,189.4301,188.9366,189.0669,16044.0
2021-10-04 10:35:00,202.94,202.94,202.11,202.39,26483.0,188.9738,188.9738,188.2009,188.4617,26483.0
2021-10-04 10:40:00,202.38,202.86,202.34,202.86,19191.0,188.4524,188.8993,188.4151,188.8993,19191.0
2021-10-04 10:45:00,202.88,203.21,202.82,202.98,63915.0,188.9179,189.2252,188.8621,189.0111,63915.0
2021-10-04 10:50:00,202.98,203.07,201.83,201.9,20976.0,189.0111,189.0949,187.9402,188.0054,20976.0
2021-10-04 10:55:00,201.86,202.48,201.85,202.48,22703.0,187.9681,188.5455,187.9588,188.5455,22703.0
2021-10-04 11:00:00,202.44,202.83,202.29,202.78,44486.0,188.5082,188.8714,188.3685,188.8248,44486.0
2021-10-04 11:05:00,202.77,203.2,202.57,203.04,24189.0,188.8155,189.2159,188.6293,189.0669,24189.0
2021-10-04 11:10:00,203.04,203.51,202.95,203.46,22426.0,189.0669,189.5046,188.9831,189.458,22426.0
2021-10-04 11:15:00,203.46,203.8,203.29,203.67,23043.0,189.458,189.7746,189.2997,189.6536,23043.0
2021-10-04 11:20:00,203.7,203.73,203.07,203.13,23412.0,189.6815,189.7094,189.0949,189.1507,23412.0
2021-10-04 11:25:00,203.16,203.33,202.84,202.9,17609.0,189.1787,189.337,188.8807,188.9366,17609.0
2021-10-04 11:30:00,202.87,203.11,202.7,202.75,14467.0,188.9086,189.1321,188.7503,188.7969,14467.0
2021-10-04 11:35:00,202.77,202.87,202.51,202.66,39284.0,188.8155,188.9086,188.5734,188.7131,39284.0
2021-10-04 11:40:00,202.68,202.95,202.4,202.95,14479.0,188.7317,188.9831,188.471,188.9831,14479.0
2021-10-04 11:45:00,202.91,203.38,202.86,203.38,8373.0,188.9459,189.3835,188.8993,189.3835,8373.0
2021-10-04 11:50:00,203.32,203.55,203.19,203.55,14757.0,189.3277,189.5418,189.2066,189.5418,14757.0
2021-10-04 11:55:00,203.55,204.06,203.4,203.91,21324.0,189.5418,190.0167,189.4022,189.8771,21324.0
2021-10-04 12:00:00,203.93,204.1,203.81,204.06,15730.0,189.8957,190.054,189.7839,190.0167,15730.0
2021-10-04 12:05:00,204.09,204.44,203.87,204.44,15336.0,190.0447,190.3706,189.8398,190.3706,15336.0
2021-10-04 12:10:00,204.38,204.38,204.03,204.19,25173.0,190.3147,190.3147,189.9888,190.1378,25173.0
2021-10-04 12:15:00,204.23,204.33,203.94,203.94,10379.0,190.175,190.2682,189.905,189.905,10379.0
2021-10-04 12:20:00,203.82,203.86,203.59,203.6,12580.0,189.7933,189.8305,189.5791,189.5884,12580.0
2021-10-04 12:25:00,203.61,203.68,203.4,203.4,9506.0,189.5977,189.6629,189.4022,189.4022,9506.0
2021-10-04 12:30:00,203.34,203.74,203.27,203.74,15196.0,189.3463,189.7188,189.2811,189.7188,15196.0
2021-10-04 12:35:00,203.75,203.92,203.72,203.89,18219.0,189.7281,189.8864,189.7001,189.8584,18219.0
2021-10-04 12:40:00,203.89,203.89,203.41,203.6,24391.0,189.8584,189.8584,189.4115,189.5884,24391.0
2021-10-04 12:45:00,203.56,203.75,203.52,203.72,15406.0,189.5511,189.7281,189.5139,189.7001,15406.0
2021-10-04 12:50:00,203.76,203.77,203.44,203.75,9302.0,189.7374,189.7467,189.4394,189.7281,9302.0
2021-10-04 12:55:00,203.79,203.87,203.64,203.69,11573.0,189.7653,189.8398,189.6256,189.6722,11573.0
2021-10-04 13:00:00,203.65,203.72,203.18,203.18,51260.0,189.635,189.7001,189.1973,189.1973,51260.0
2021-10-04 13:05:00,203.13,203.48,203.07,203.47,6218.0,189.1507,189.4767,189.0949,189.4673,6218.0
2021-10-04 13:10:00,203.44,203.59,203.34,203.57,8907.0,189.4394,189.5791,189.3463,189.5605,8907.0
2021-10-04 13:15:00,203.59,203.73,203.56,203.73,16932.0,189.5791,189.7094,189.5511,189.7094,16932.0
2021-10-04 13:20:00,203.66,203.77,203.59,203.77,11779.0,189.6443,189.7467,189.5791,189.7467,11779.0
2021-10-04 13:25:00,203.75,203.88,203.59,203.66,24249.0,189.7281,189.8491,189.5791,189.6443,24249.0
2021-10-04 13:30:00,203.68,203.82,203.66,203.7,13298.0,189.6629,189.7933,189.6443,189.6815,13298.0
2021-10-04 13:35:00,203.56,203.6,203.46,203.55,6478.0,189.5511,189.5884,189.458,189.5418,6478.0
2021-10-04 13:40:00,203.49,203.53,203.17,203.41,14087.0,189.486,189.5232,189.188,189.4115,14087.0
2021-10-04 13:45:00,203.41,203.67,203.36,203.67,16222.0,189.4115,189.6536,189.3649,189.6536,16222.0
2021-10-04 13:50:00,203.65,203.87,203.62,203.82,27403.0,189.635,189.8398,189.607,189.7933,27403.0
2021-10-04 13:55:00,203.83,203.83,203.61,203.83,20338.0,189.8026,189.8026,189.5977,189.8026,20338.0
2021-10-04 14:00:00,203.82,204.21,203.81,204.02,35928.0,189.7933,190.1564,189.7839,189.9795,35928.0
2021-10-04 14:05:00,204.09,204.09,203.84,204.02,102915.0,190.0447,190.0447,189.8119,189.9795,102915.0
2021-10-04 14:10:00,204.04,204.05,203.7,203.75,100090.0,189.9981,190.0074,189.6815,189.7281,100090.0
2021-10-04 14:15:00,203.78,203.82,203.58,203.66,13617.0,189.756,189.7933,189.5698,189.6443,13617.0
2021-10-04 14:20:00,203.74,204.01,203.69,203.88,69302.0,189.7188,189.9702,189.6722,189.8491,69302.0
2021-10-04 14:25:00,203.85,203.85,203.6,203.8,37241.0,189.8212,189.8212,189.5884,189.7746,37241.0
2021-10-04 14:30:00,203.8,204.03,203.68,203.95,34768.0,189.7746,189.9888,189.6629,189.9143,34768.0
2021-10-04 14:35:00,203.96,204.0,203.72,203.88,63476.0,189.9236,189.9609,189.7001,189.8491,63476.0
2021-10-04 14:40:00,203.81,204.05,203.78,203.99,17109.0,189.7839,190.0074,189.756,189.9516,17109.0
2021-10-04 14:45:00,203.96,204.16,203.96,204.14,102635.0,189.9236,190.1099,189.9236,190.0912,102635.0
2021-10-04 14:50:00,204.14,204.19,203.91,203.92,57374.0,190.0912,190.1378,189.8771,189.8864,57374.0
2021-10-04 14:55:00,203.93,204.02,203.78,203.81,120233.0,189.8957,189.9795,189.756,189.7839,120233.0
2021-10-04 15:00:00,203.83,204.06,203.77,203.96,53408.0,189.8026,190.0167,189.7467,189.9236,53408.0
2021-10-04 15:05:00,203.94,204.03,203.46,203.5,17271.0,189.905,189.9888,189.458,189.4953,17271.0
2021-10-04 15:10:00,203.34,203.81,203.28,203.61,47889.0,189.3463,189.7839,189.2904,189.5977,47889.0
2021-10-04 15:15:00,203.66,203.76,203.36,203.39,28891.0,189.6443,189.7374,189.3649,189.3928,28891.0
2021-10-04 15:20:00,203.38,203.68,203.25,203.4,34805.0,189.3835,189.6629,189.2625,189.4022,34805.0
2021-10-04 15:25:00,203.39,203.78,203.38,203.71,26670.0,189.3928,189.756,189.3835,189.6908,26670.0
2021-10-04 15:30:00,203.71,203.83,203.46,203.78,25248.0,189.6908,189.8026,189.458,189.756,25248.0
2021-10-04 15:35:00,203.78,204.1,203.37,203.43,204692.0,189.756,190.054,189.3742,189.4301,204692.0
2021-10-04 15:40:00,203.5,204.0,203.28,203.9,67676.0,189.4953,189.9609,189.2904,189.8678,67676.0
2021-10-04 15:45:00,203.96,204.08,203.91,203.98,183832.0,189.9236,190.0354,189.8771,189.9422,183832.0
2021-10-04 15:50:00,203.88,203.94,203.25,203.36,56698.0,189.8491,189.905,189.2625,189.3649,56698.0
2021-10-04 15:55:00,203.37,204.59,203.37,204.51,311320.0,189.3742,190.5103,189.3742,190.4358,311320.0
2021-10-05 09:30:00,205.87,206.79,205.43,206.5,71145.0,191.7022,192.5589,191.2925,192.2888,71145.0
2021-10-05 09:35:00,206.59,206.84,206.22,206.33,24545.0,192.3726,192.6054,192.0281,192.1305,24545.0
2021-10-05 09:40:00,206.37,206.59,205.61,205.78,24427.0,192.1678,192.3726,191.4601,191.6184,24427.0
2021-10-05 09:45:00,205.88,206.29,205.74,206.14,23950.0,191.7115,192.0933,191.5811,191.9536,23950.0
2021-10-05 09:50:00,206.14,206.45,205.8,206.34,21881.0,191.9536,192.2423,191.637,192.1398,21881.0
2021-10-05 09:55:00,206.33,206.78,206.29,206.77,31599.0,192.1305,192.5496,192.0933,192.5402,31599.0
2021-10-05 10:00:00,206.78,207.16,206.54,207.14,34112.0,192.5496,192.9034,192.3261,192.8848,34112.0
2021-10-05 10:05:00,207.12,207.2,206.76,206.79,31016.0,192.8662,192.9406,192.5309,192.5589,31016.0
2021-10-05 10:10:00,206.76,207.29,206.7,206.94,19487.0,192.5309,193.0245,192.4751,192.6985,19487.0
2021-10-05 10:15:00,206.95,207.02,206.55,206.55,26863.0,192.7079,192.773,192.3354,192.3354,26863.0
2021-10-05 10:20:00,206.58,206.84,206.45,206.69,29527.0,192.3633,192.6054,192.2423,192.4657,29527.0
2021-10-05 10:25:00,206.71,207.67,206.7,207.64,25052.0,192.4844,193.3783,192.4751,193.3504,25052.0
2021-10-05 10:30:00,207.66,207.75,207.23,207.28,33245.0,193.369,193.4528,192.9686,193.0151,33245.0
2021-10-05 10:35:00,207.33,207.35,206.72,206.75,8512.0,193.0617,193.0803,192.4937,192.5216,8512.0
2021-10-05 10:40:00,206.78,207.11,206.77,206.89,14731.0,192.5496,192.8568,192.5402,192.652,14731.0
2021-10-05 10:45:00,206.93,207.0,206.78,206.88,9282.0,192.6892,192.7544,192.5496,192.6427,9282.0
2021-10-05 10:50:00,206.93,207.21,206.86,206.96,12612.0,192.6892,192.95,192.624,192.7172,12612.0
2021-10-05 10:55:00,206.97,207.1,206.86,207.04,16288.0,192.7265,192.8475,192.624,192.7917,16288.0
2021-10-05 11:00:00,207.02,207.09,206.77,207.02,17911.0,192.773,192.8382,192.5402,192.773,17911.0
2021-10-05 11:05:00,207.05,207.12,206.88,206.95,11669.0,192.801,192.8662,192.6427,192.7079,11669.0
2021-10-05 11:10:00,207.0,207.28,206.91,206.97,14774.0,192.7544,193.0151,192.6706,192.7265,14774.0
2021-10-05 11:15:00,207.0,207.14,206.75,206.77,15663.0,192.7544,192.8848,192.5216,192.5402,15663.0
2021-10-05 11:20:00,206.75,206.87,206.53,206.55,8768.0,192.5216,192.6334,192.3168,192.3354,8768.0
2021-10-05 11:25:00,206.46,206.83,206.38,206.78,11273.0,192.2516,192.5961,192.1771,192.5496,11273.0
2021-10-05 11:30:00,206.73,206.82,206.61,206.7,8822.0,192.503,192.5868,192.3913,192.4751,8822.0
2021-10-05 11:35:00,206.72,206.86,206.38,206.39,14034.0,192.4937,192.624,192.1771,192.1864,14034.0
2021-10-05 11:40:00,206.34,206.35,206.14,206.19,15470.0,192.1398,192.1491,191.9536,192.0002,15470.0
2021-10-05 11:45:00,206.21,206.31,205.94,205.95,16131.0,192.0188,192.1119,191.7674,191.7767,16131.0
2021-10-05 11:50:00,205.96,206.15,205.95,206.14,21422.0,191.786,191.9629,191.7767,191.9536,21422.0
2021-10-05 11:55:00,206.17,206.41,206.08,206.33,9962.0,191.9815,192.205,191.8977,192.1305,9962.0
2021-10-05 12:00:00,206.28,206.38,206.24,206.35,8195.0,192.084,192.1771,192.0467,192.1491,8195.0
2021-10-05 12:05:00,206.34,206.52,206.21,206.5,31523.0,192.1398,192.3074,192.0188,192.2888,31523.0
2021-10-05 12:10:00,206.45,206.57,206.27,206.27,5729.0,192.2423,192.354,192.0746,192.0746,5729.0
2021-10-05 12:15:00,206.26,206.26,205.83,205.83,5137.0,192.0653,192.0653,191.6649,191.6649,5137.0
2021-10-05 12:20:00,205.82,205.85,205.52,205.52,14820.0,191.6556,191.6836,191.3763,191.3763,14820.0
2021-10-05 12:25:00,205.51,205.57,205.39,205.49,10157.0,191.367,191.4228,191.2552,191.3483,10157.0
2021-10-05 12:30:00,205.48,205.67,205.37,205.61,9851.0,191.339,191.5159,191.2366,191.4601,9851.0
2021-10-05 12:35:00,205.57,205.61,205.34,205.37,8239.0,191.4228,191.4601,191.2087,191.2366,8239.0
2021-10-05 12:40:00,205.42,205.49,205.32,205.38,12217.0,191.2831,191.3483,191.19,191.2459,12217.0
2021-10-05 12:45:00,205.41,205.49,205.37,205.44,7629.0,191.2738,191.3483,191.2366,191.3018,7629.0
2021-10-05 12:50:00,205.45,205.53,205.4,205.45,5870.0,191.3111,191.3856,191.2645,191.3111,5870.0
2021-10-05 12:55:00,205.42,205.63,205.42,205.61,7067.0,191.2831,191.4787,191.2831,191.4601,7067.0
2021-10-05 13:00:00,205.6,205.61,205.39,205.42,7746.0,191.4508,191.4601,191.2552,191.2831,7746.0
2021-10-05 13:05:00,205.47,205.52,205.4,205.48,7735.0,191.3297,191.3763,191.2645,191.339,7735.0
2021-10-05 13:10:00,205.48,205.66,205.4,205.41,16529.0,191.339,191.5066,191.2645,191.2738,16529.0
2021-10-05 13:15:00,205.45,205.63,205.32,205.53,10975.0,191.3111,191.4787,191.19,191.3856,10975.0
2021-10-05 13:20:00,205.57,205.62,205.52,205.54,5253.0,191.4228,191.4694,191.3763,191.3949,5253.0
2021-10-05 13:25:00,205.55,205.78,205.55,205.72,9461.0,191.4042,191.6184,191.4042,191.5625,9461.0
2021-10-05 13:30:00,205.76,205.79,205.48,205.52,6903.0,191.5997,191.6277,191.339,191.3763,6903.0
2021-10-05 13:35:00,205.53,205.77,205.5,205.74,9797.0,191.3856,191.6091,191.3576,191.5811,9797.0
2021-10-05 13:40:00,205.77,205.99,205.77,205.95,11004.0,191.6091,191.8139,191.6091,191.7767,11004.0
2021-10-05 13:45:00,205.97,206.04,205.78,205.81,10780.0,191.7953,191.8605,191.6184,191.6463,10780.0
2021-10-05 13:50:00,205.8,206.02,205.79,205.8,18472.0,191.637,191.8419,191.6277,191.637,18472.0
2021-10-05 13:55:00,205.78,205.78,205.53,205.64,17879.0,191.6184,191.6184,191.3856,191.488,17879.0
2021-10-05 14:00:00,205.64,205.8,205.56,205.62,13689.0,191.488,191.637,191.4135,191.4694,13689.0
2021-10-05 14:05:00,205.59,205.61,205.27,205.27,11585.0,191.4414,191.4601,191.1435,191.1435,11585.0
2021-10-05 14:10:00,205.25,205.37,205.16,205.21,11494.0,191.1248,191.2366,191.041,191.0876,11494.0
2021-10-05 14:15:00,205.19,205.33,205.19,205.3,5487.0,191.069,191.1993,191.069,191.1714,5487.0
2021-10-05 14:20:00,205.31,205.33,205.12,205.15,15439.0,191.1807,191.1993,191.0038,191.0317,15439.0
2021-10-05 14:25:00,205.15,205.3,205.15,205.3,6652.0,191.0317,191.1714,191.0317,191.1714,6652.0
2021-10-05 14:30:00,205.32,205.56,205.28,205.46,12043.0,191.19,191.4135,191.1528,191.3204,12043.0
2021-10-05 14:35:00,205.41,205.55,205.28,205.31,5082.0,191.2738,191.4042,191.1528,191.1807,5082.0
2021-10-05 14:40:00,205.29,205.39,205.2,205.32,12824.0,191.1621,191.2552,191.0783,191.19,12824.0
2021-10-05 14:45:00,205.35,205.47,205.26,205.41,4318.0,191.218,191.3297,191.1342,191.2738,4318.0
2021-10-05 14:50:00,205.49,205.51,205.4,205.43,4940.0,191.3483,191.367,191.2645,191.2925,4940.0
2021-10-05 14:55:00,205.36,205.45,205.22,205.33,7556.0,191.2273,191.3111,191.0969,191.1993,7556.0
2021-10-05 15:00:00,205.27,205.46,205.2,205.45,8631.0,191.1435,191.3204,191.0783,191.3111,8631.0
2021-10-05 15:05:00,205.45,205.56,205.4,205.5,8903.0,191.3111,191.4135,191.2645,191.3576,8903.0
2021-10-05 15:10:00,205.56,205.74,205.55,205.71,7683.0,191.4135,191.5811,191.4042,191.5532,7683.0
2021-10-05 15:15:00,205.71,205.75,205.5,205.71,16498.0,191.5532,191.5904,191.3576,191.5532,16498.0
2021-10-05 15:20:00,205.72,205.73,205.5,205.5,14451.0,191.5625,191.5718,191.3576,191.3576,14451.0
2021-10-05 15:25:00,205.48,205.52,205.16,205.16,26963.0,191.339,191.3763,191.041,191.041,26963.0
2021-10-05 15:30:00,205.14,205.33,205.06,205.33,31226.0,191.0224,191.1993,190.9479,191.1993,31226.0
2021-10-05 15:35:00,205.31,205.43,205.07,205.11,22931.0,191.1807,191.2925,190.9572,190.9945,22931.0
2021-10-05 15:40:00,205.11,205.26,205.01,205.07,27550.0,190.9945,191.1342,190.9014,190.9572,27550.0
2021-10-05 15:45:00,205.06,205.14,204.83,204.88,49240.0,190.9479,191.0224,190.7337,190.7803,49240.0
2021-10-05 15:50:00,204.8,204.8,204.44,204.46,60609.0,190.7058,190.7058,190.3706,190.3892,60609.0
2021-10-05 15:55:00,204.45,204.54,204.16,204.22,188166.0,190.3799,190.4637,190.1099,190.1657,188166.0
2021-10-06 09:30:00,203.0,204.18,202.62,203.95,48637.0,189.0297,190.1285,188.6758,189.9143,48637.0
2021-10-06 09:35:00,203.89,204.7,203.14,203.15,23867.0,189.8584,190.6127,189.1601,189.1694,23867.0
2021-10-06 09:40:00,203.32,203.91,203.07,203.84,23014.0,189.3277,189.8771,189.0949,189.8119,23014.0
2021-10-06 09:45:00,203.78,203.78,202.76,202.83,18523.0,189.756,189.756,188.8062,188.8714,18523.0
2021-10-06 09:50:00,202.81,203.1,202.55,203.02,19205.0,188.8528,189.1228,188.6107,189.0483,19205.0
2021-10-06 09:55:00,203.01,203.01,202.41,202.59,26979.0,189.039,189.039,188.4803,188.6479,26979.0
2021-10-06 10:00:00,202.54,202.62,201.91,202.27,41533.0,188.6013,188.6758,188.0147,188.3499,41533.0
2021-10-06 10:05:00,202.27,202.68,202.08,202.53,23141.0,188.3499,188.7317,188.173,188.592,23141.0
2021-10-06 10:10:00,202.49,203.29,202.42,203.12,25735.0,188.5548,189.2997,188.4896,189.1414,25735.0
2021-10-06 10:15:00,203.15,203.15,202.41,202.57,20594.0,189.1694,189.1694,188.4803,188.6293,20594.0
2021-10-06 10:20:00,202.47,203.56,202.44,203.44,17223.0,188.5362,189.5511,188.5082,189.4394,17223.0
2021-10-06 10:25:00,203.36,203.52,202.94,203.06,27680.0,189.3649,189.5139,188.9738,189.0856,27680.0
2021-10-06 10:30:00,203.11,203.33,202.89,202.97,19669.0,189.1321,189.337,188.9273,189.0018,19669.0
2021-10-06 10:35:00,203.02,203.23,202.75,203.01,17482.0,189.0483,189.2439,188.7969,189.039,17482.0
2021-10-06 10:40:00,203.05,203.21,202.85,202.89,13518.0,189.0762,189.2252,188.89,188.9273,13518.0
2021-10-06 10:45:00,202.97,203.16,202.54,203.12,18249.0,189.0018,189.1787,188.6013,189.1414,18249.0
2021-10-06 10:50:00,203.17,203.74,202.82,203.69,23331.0,189.188,189.7188,188.8621,189.6722,23331.0
2021-10-06 10:55:00,203.7,203.92,203.31,203.89,14565.0,189.6815,189.8864,189.3184,189.8584,14565.0
2021-10-06 11:00:00,203.92,204.07,203.59,203.69,12854.0,189.8864,190.0261,189.5791,189.6722,12854.0
2021-10-06 11:05:00,203.63,203.8,203.33,203.48,13602.0,189.6163,189.7746,189.337,189.4767,13602.0
2021-10-06 11:10:00,203.53,203.53,203.15,203.21,11160.0,189.5232,189.5232,189.1694,189.2252,11160.0
2021-10-06 11:15:00,203.27,203.37,203.06,203.14,10511.0,189.2811,189.3742,189.0856,189.1601,10511.0
2021-10-06 11:20:00,203.15,203.16,202.88,202.93,13955.0,189.1694,189.1787,188.9179,188.9645,13955.0
2021-10-06 11:25:00,202.95,203.01,202.85,202.86,8315.0,188.9831,189.039,188.89,188.8993,8315.0
2021-10-06 11:30:00,202.87,203.01,202.68,202.8,8437.0,188.9086,189.039,188.7317,188.8435,8437.0
2021-10-06 11:35:00,202.84,203.31,202.84,203.31,12362.0,188.8807,189.3184,188.8807,189.3184,12362.0
2021-10-06 11:40:00,203.34,203.39,203.04,203.19,8391.0,189.3463,189.3928,189.0669,189.2066,8391.0
2021-10-06 11:45:00,203.24,203.43,203.15,203.24,10250.0,189.2532,189.4301,189.1694,189.2532,10250.0
2021-10-06 11:50:00,203.36,203.68,203.36,203.68,9679.0,189.3649,189.6629,189.3649,189.6629,9679.0
2021-10-06 11:55:00,203.61,203.88,203.55,203.84,11565.0,189.5977,189.8491,189.5418,189.8119,11565.0
2021-10-06 12:00:00,203.88,203.88,203.25,203.31,7043.0,189.8491,189.8491,189.2625,189.3184,7043.0
2021-10-06 12:05:00,203.26,203.26,202.82,202.91,14192.0,189.2718,189.2718,188.8621,188.9459,14192.0
2021-10-06 12:10:00,202.94,203.01,202.74,202.91,18351.0,188.9738,189.039,188.7876,188.9459,18351.0
2021-10-06 12:15:00,202.83,202.93,202.76,202.91,4608.0,188.8714,188.9645,188.8062,188.9459,4608.0
2021-10-06 12:20:00,202.92,202.92,202.63,202.9,15500.0,188.9552,188.9552,188.6852,188.9366,15500.0
2021-10-06 12:25:00,202.95,203.2,202.79,203.12,5688.0,188.9831,189.2159,188.8341,189.1414,5688.0
2021-10-06 12:30:00,203.09,203.27,203.01,203.22,10105.0,189.1135,189.2811,189.039,189.2345,10105.0
2021-10-06 12:35:00,203.22,203.28,203.03,203.27,11371.0,189.2345,189.2904,189.0576,189.2811,11371.0
2021-10-06 12:40:00,203.27,203.44,203.24,203.32,8943.0,189.2811,189.4394,189.2532,189.3277,8943.0
2021-10-06 12:45:00,203.34,203.37,202.97,203.08,11259.0,189.3463,189.3742,189.0018,189.1042,11259.0
2021-10-06 12:50:00,203.15,203.39,203.07,203.2,10288.0,189.1694,189.3928,189.0949,189.2159,10288.0
2021-10-06 12:55:00,203.29,203.47,203.09,203.2,8150.0,189.2997,189.4673,189.1135,189.2159,8150.0
2021-10-06 13:00:00,203.21,203.29,203.0,203.14,7999.0,189.2252,189.2997,189.0297,189.1601,7999.0
2021-10-06 13:05:00,203.13,203.13,202.74,202.9,8795.0,189.1507,189.1507,188.7876,188.9366,8795.0
2021-10-06 13:10:00,202.91,203.09,202.75,203.09,13384.0,188.9459,189.1135,188.7969,189.1135,13384.0
2021-10-06 13:15:00,203.08,203.23,203.02,203.2,11929.0,189.1042,189.2439,189.0483,189.2159,11929.0
2021-10-06 13:20:00,203.17,203.47,203.16,203.4,9079.0,189.188,189.4673,189.1787,189.4022,9079.0
2021-10-06 13:25:00,203.44,203.76,203.41,203.75,11131.0,189.4394,189.7374,189.4115,189.7281,11131.0
2021-10-06 13:30:00,203.77,204.31,203.76,204.24,21007.0,189.7467,190.2495,189.7374,190.1844,21007.0
2021-10-06 13:35:00,204.23,204.72,204.18,204.72,14237.0,190.175,190.6313,190.1285,190.6313,14237.0
2021-10-06 13:40:00,204.69,204.69,204.33,204.4,8673.0,190.6034,190.6034,190.2682,190.3333,8673.0
2021-10-06 13:45:00,204.42,204.55,204.39,204.42,4549.0,190.352,190.473,190.324,190.352,4549.0
2021-10-06 13:50:00,204.41,204.41,204.08,204.08,16210.0,190.3427,190.3427,190.0354,190.0354,16210.0
2021-10-06 13:55:00,204.11,204.47,204.11,204.39,5104.0,190.0633,190.3985,190.0633,190.324,5104.0
2021-10-06 14:00:00,204.45,204.49,204.01,204.44,11265.0,190.3799,190.4171,189.9702,190.3706,11265.0
2021-10-06 14:05:00,204.47,204.5,204.24,204.4,6212.0,190.3985,190.4265,190.1844,190.3333,6212.0
2021-10-06 14:10:00,204.37,204.85,204.32,204.85,11071.0,190.3054,190.7524,190.2588,190.7524,11071.0
2021-10-06 14:15:00,204.86,205.07,204.83,205.05,10402.0,190.7617,190.9572,190.7337,190.9386,10402.0
2021-10-06 14:20:00,205.08,205.19,204.8,204.85,10511.0,190.9665,191.069,190.7058,190.7524,10511.0
2021-10-06 14:25:00,204.86,205.01,204.84,204.97,10717.0,190.7617,190.9014,190.7431,190.8641,10717.0
2021-10-06 14:30:00,205.01,205.03,204.79,204.79,10399.0,190.9014,190.92,190.6965,190.6965,10399.0
2021-10-06 14:35:00,204.81,204.99,204.72,204.82,6177.0,190.7151,190.8827,190.6313,190.7244,6177.0
2021-10-06 14:40:00,204.84,205.12,204.84,204.99,8106.0,190.7431,191.0038,190.7431,190.8827,8106.0
2021-10-06 14:45:00,205.05,205.12,204.72,204.76,12463.0,190.9386,191.0038,190.6313,190.6686,12463.0
2021-10-06 14:50:00,204.83,204.91,204.5,204.76,15743.0,190.7337,190.8082,190.4265,190.6686,15743.0
2021-10-06 14:55:00,204.81,204.81,204.5,204.5,11400.0,190.7151,190.7151,190.4265,190.4265,11400.0
2021-10-06 15:00:00,204.57,204.66,204.51,204.56,10998.0,190.4916,190.5754,190.4358,190.4823,10998.0
2021-10-06 15:05:00,204.59,204.69,204.51,204.67,12850.0,190.5103,190.6034,190.4358,190.5848,12850.0
2021-10-06 15:10:00,204.67,204.93,204.67,204.75,18856.0,190.5848,190.8269,190.5848,190.6593,18856.0
2021-10-06 15:15:00,204.75,205.0,204.75,204.97,23169.0,190.6593,190.892,190.6593,190.8641,23169.0
2021-10-06 15:20:00,204.95,204.98,204.71,204.76,29087.0,190.8455,190.8734,190.622,190.6686,29087.0
2021-10-06 15:25:00,204.85,204.89,204.6,204.68,54698.0,190.7524,190.7896,190.5196,190.5941,54698.0
2021-10-06 15:30:00,204.66,204.71,204.33,204.5,45624.0,190.5754,190.622,190.2682,190.4265,45624.0
2021-10-06 15:35:00,204.52,204.52,204.09,204.18,33693.0,190.4451,190.4451,190.0447,190.1285,33693.0
2021-10-06 15:40:00,204.18,204.33,204.02,204.24,48131.0,190.1285,190.2682,189.9795,190.1844,48131.0
2021-10-06 15:45:00,204.21,204.53,204.16,204.29,46050.0,190.1564,190.4544,190.1099,190.2309,46050.0
2021-10-06 15:50:00,204.22,204.41,204.13,204.2,80671.0,190.1657,190.3427,190.0819,190.1471,80671.0
2021-10-06 15:55:00,204.16,204.34,203.92,204.07,240411.0,190.1099,190.2775,189.8864,190.0261,240411.0
2021-10-07 09:30:00,205.92,207.21,205.61,206.9,58502.0,191.7487,192.95,191.4601,192.6613,58502.0
2021-10-07 09:35:00,206.96,207.84,206.9,207.78,24721.0,192.7172,193.5366,192.6613,193.4807,24721.0
2021-10-07 09:40:00,207.79,208.15,207.46,207.53,23824.0,193.49,193.8253,193.1828,193.2479,23824.0
2021-10-07 09:45:00,207.63,208.12,207.54,208.08,19441.0,193.3411,193.7973,193.2572,193.7601,19441.0
2021-10-07 09:50:00,208.09,208.5,208.05,208.21,25805.0,193.7694,194.1512,193.7322,193.8811,25805.0
2021-10-07 09:55:00,208.05,208.77,208.01,208.77,18083.0,193.7322,194.4026,193.6949,194.4026,18083.0
2021-10-07 10:00:00,208.78,209.11,208.57,208.6,32296.0,194.4119,194.7192,194.2164,194.2443,32296.0
2021-10-07 10:05:00,208.62,208.71,208.0,208.45,30833.0,194.2629,194.3467,193.6856,194.1046,30833.0
2021-10-07 10:10:00,208.5,208.9,208.33,208.82,27006.0,194.1512,194.5237,193.9929,194.4492,27006.0
2021-10-07 10:15:00,208.84,208.96,208.72,208.78,18278.0,194.4678,194.5795,194.356,194.4119,18278.0
2021-10-07 10:20:00,208.81,209.02,208.78,208.79,17794.0,194.4398,194.6354,194.4119,194.4212,17794.0
2021-10-07 10:25:00,208.79,208.88,208.64,208.76,28118.0,194.4212,194.505,194.2815,194.3933,28118.0
2021-10-07 10:30:00,208.76,208.95,208.58,208.87,23432.0,194.3933,194.5702,194.2257,194.4957,23432.0
2021-10-07 10:35:00,208.92,209.18,208.44,208.53,20088.0,194.5423,194.7844,194.0953,194.1791,20088.0
2021-10-07 10:40:00,208.57,209.16,208.56,208.9,13832.0,194.2164,194.7658,194.2071,194.5237,13832.0
2021-10-07 10:45:00,208.91,209.09,208.79,209.09,13218.0,194.533,194.7006,194.4212,194.7006,13218.0
2021-10-07 10:50:00,209.06,209.24,209.01,209.1,21222.0,194.6726,194.8403,194.6261,194.7099,21222.0
2021-10-07 10:55:00,209.11,209.13,208.89,209.05,18850.0,194.7192,194.7378,194.5143,194.6633,18850.0
2021-10-07 11:00:00,209.12,209.36,209.07,209.09,12769.0,194.7285,194.952,194.682,194.7006,12769.0
2021-10-07 11:05:00,209.06,209.17,208.95,209.07,14128.0,194.6726,194.7751,194.5702,194.682,14128.0
2021-10-07 11:10:00,209.02,209.15,208.92,209.01,16355.0,194.6354,194.7564,194.5423,194.6261,16355.0
2021-10-07 11:15:00,209.01,209.08,208.83,209.03,20852.0,194.6261,194.6913,194.4585,194.6447,20852.0
2021-10-07 11:20:00,209.08,209.21,208.99,209.1,18442.0,194.6913,194.8123,194.6075,194.7099,18442.0
2021-10-07 11:25:00,209.05,209.26,209.01,209.18,9766.0,194.6633,194.8589,194.6261,194.7844,9766.0
2021-10-07 11:30:00,209.19,209.21,209.04,209.17,9327.0,194.7937,194.8123,194.654,194.7751,9327.0
2021-10-07 11:35:00,209.17,209.28,209.06,209.14,10980.0,194.7751,194.8775,194.6726,194.7471,10980.0
2021-10-07 11:40:00,209.18,209.35,209.18,209.32,10448.0,194.7844,194.9427,194.7844,194.9147,10448.0
2021-10-07 11:45:00,209.34,209.4,209.28,209.38,11308.0,194.9334,194.9892,194.8775,194.9706,11308.0
2021-10-07 11:50:00,209.38,209.52,209.3,209.37,14253.0,194.9706,195.101,194.8961,194.9613,14253.0
2021-10-07 11:55:00,209.43,209.58,209.39,209.56,15099.0,195.0172,195.1569,194.9799,195.1382,15099.0
2021-10-07 12:00:00,209.56,209.56,209.35,209.47,10380.0,195.1382,195.1382,194.9427,195.0544,10380.0
2021-10-07 12:05:00,209.42,209.61,209.42,209.53,11268.0,195.0079,195.1848,195.0079,195.1103,11268.0
2021-10-07 12:10:00,209.56,209.61,209.4,209.45,9875.0,195.1382,195.1848,194.9892,195.0358,9875.0
2021-10-07 12:15:00,209.41,209.54,209.26,209.29,13753.0,194.9986,195.1196,194.8589,194.8868,13753.0
2021-10-07 12:20:00,209.27,209.31,209.17,209.24,30125.0,194.8682,194.9054,194.7751,194.8403,30125.0
2021-10-07 12:25:00,209.27,209.28,209.02,209.02,30818.0,194.8682,194.8775,194.6354,194.6354,30818.0
2021-10-07 12:30:00,209.02,209.05,208.86,208.96,51764.0,194.6354,194.6633,194.4864,194.5795,51764.0
2021-10-07 12:35:00,208.93,209.06,208.86,208.9,16006.0,194.5516,194.6726,194.4864,194.5237,16006.0
2021-10-07 12:40:00,208.91,209.01,208.58,208.73,16352.0,194.533,194.6261,194.2257,194.3654,16352.0
2021-10-07 12:45:00,208.67,208.88,208.6,208.86,21557.0,194.3095,194.505,194.2443,194.4864,21557.0
2021-10-07 12:50:00,208.92,209.05,208.73,208.74,10802.0,194.5423,194.6633,194.3654,194.3747,10802.0
2021-10-07 12:55:00,208.75,209.05,208.73,209.03,13338.0,194.384,194.6633,194.3654,194.6447,13338.0
2021-10-07 13:00:00,209.04,209.04,208.7,208.84,14096.0,194.654,194.654,194.3374,194.4678,14096.0
2021-10-07 13:05:00,208.84,208.86,208.67,208.81,14580.0,194.4678,194.4864,194.3095,194.4398,14580.0
2021-10-07 13:10:00,208.78,208.87,208.65,208.72,19276.0,194.4119,194.4957,194.2909,194.356,19276.0
2021-10-07 13:15:00,208.68,209.02,208.67,209.01,12097.0,194.3188,194.6354,194.3095,194.6261,12097.0
2021-10-07 13:20:00,209.01,209.12,208.94,209.08,11705.0,194.6261,194.7285,194.5609,194.6913,11705.0
2021-10-07 13:25:00,209.05,209.1,209.0,209.09,9269.0,194.6633,194.7099,194.6168,194.7006,9269.0
2021-10-07 13:30:00,209.13,209.13,209.01,209.03,9663.0,194.7378,194.7378,194.6261,194.6447,9663.0
2021-10-07 13:35:00,209.03,209.2,208.97,209.2,10061.0,194.6447,194.803,194.5888,194.803,10061.0
2021-10-07 13:40:00,209.2,209.27,209.07,209.08,14076.0,194.803,194.8682,194.682,194.6913,14076.0
2021-10-07 13:45:00,209.09,209.09,208.88,209.08,12404.0,194.7006,194.7006,194.505,194.6913,12404.0
2021-10-07 13:50:00,209.05,209.07,208.94,209.07,7615.0,194.6633,194.682,194.5609,194.682,7615.0
2021-10-07 13:55:00,209.08,209.22,208.97,209.09,23726.0,194.6913,194.8216,194.5888,194.7006,23726.0
2021-10-07 14:00:00,209.14,209.14,208.8,208.9,11796.0,194.7471,194.7471,194.4305,194.5237,11796.0
2021-10-07 14:05:00,208.85,209.01,208.81,208.86,9673.0,194.4771,194.6261,194.4398,194.4864,9673.0
2021-10-07 14:10:00,208.84,208.98,208.76,208.98,15670.0,194.4678,194.5981,194.3933,194.5981,15670.0
2021-10-07 14:15:00,208.95,209.06,208.92,209.0,9301.0,194.5702,194.6726,194.5423,194.6168,9301.0
2021-10-07 14:20:00,208.97,208.97,208.85,208.89,10853.0,194.5888,194.5888,194.4771,194.5143,10853.0
2021-10-07 14:25:00,208.92,209.0,208.82,208.9,15271.0,194.5423,194.6168,194.4492,194.5237,15271.0
2021-10-07 14:30:00,208.95,209.01,208.78,208.84,10380.0,194.5702,194.6261,194.4119,194.4678,10380.0
2021-10-07 14:35:00,208.81,208.88,208.73,208.77,8455.0,194.4398,194.505,194.3654,194.4026,8455.0
2021-10-07 14:40:00,208.78,208.78,208.56,208.62,34176.0,194.4119,194.4119,194.2071,194.2629,34176.0
2021-10-07 14:45:00,208.6,208.71,208.45,208.62,23993.0,194.2443,194.3467,194.1046,194.2629,23993.0
2021-10-07 14:50:00,208.59,208.66,208.31,208.44,26479.0,194.235,194.3002,193.9743,194.0953,26479.0
2021-10-07 14:55:00,208.43,208.57,208.33,208.34,20515.0,194.086,194.2164,193.9929,194.0022,20515.0
2021-10-07 15:00:00,208.31,208.48,208.19,208.36,15606.0,193.9743,194.1326,193.8625,194.0208,15606.0
2021-10-07 15:05:00,208.37,208.59,208.36,208.53,13320.0,194.0301,194.235,194.0208,194.1791,13320.0
2021-10-07 15:10:00,208.56,208.56,208.27,208.36,33400.0,194.2071,194.2071,193.937,194.0208,33400.0
2021-10-07 15:15:00,208.4,208.67,208.39,208.55,27138.0,194.0581,194.3095,194.0488,194.1977,27138.0
2021-10-07 15:20:00,208.57,208.6,208.47,208.59,12665.0,194.2164,194.2443,194.1232,194.235,12665.0
2021-10-07 15:25:00,208.6,208.72,208.49,208.64,15775.0,194.2443,194.356,194.1419,194.2815,15775.0
2021-10-07 15:30:00,208.63,208.72,208.54,208.67,27141.0,194.2722,194.356,194.1884,194.3095,27141.0
2021-10-07 15:35:00,208.67,208.67,208.32,208.32,28310.0,194.3095,194.3095,193.9836,193.9836,28310.0
2021-10-07 15:40:00,208.34,208.45,208.15,208.15,70943.0,194.0022,194.1046,193.8253,193.8253,70943.0
2021-10-07 15:45:00,208.14,208.37,207.88,208.36,40416.0,193.816,194.0301,193.5738,194.0208,40416.0
2021-10-07 15:50:00,208.32,208.32,207.75,207.94,48332.0,193.9836,193.9836,193.4528,193.6297,48332.0
2021-10-07 15:55:00,207.9,207.95,207.68,207.9,159415.0,193.5925,193.639,193.3876,193.5925,159415.0
2021-10-08 09:30:00,205.59,207.76,205.28,206.76,95505.0,191.4414,193.4621,191.1528,192.5309,95505.0
2021-10-08 09:35:00,206.69,206.88,206.17,206.73,39557.0,192.4657,192.6427,191.9815,192.503,39557.0
2021-10-08 09:40:00,206.84,207.35,205.63,205.7,47410.0,192.6054,193.0803,191.4787,191.5439,47410.0
2021-10-08 09:45:00,205.67,206.0,204.76,205.02,44933.0,191.5159,191.8232,190.6686,190.9107,44933.0
2021-10-08 09:50:00,205.04,205.37,204.45,205.27,31303.0,190.9293,191.2366,190.3799,191.1435,31303.0
2021-10-08 09:55:00,205.15,205.27,204.74,204.95,23916.0,191.0317,191.1435,190.6499,190.8455,23916.0
2021-10-08 10:00:00,204.83,205.87,204.83,205.87,16936.0,190.7337,191.7022,190.7337,191.7022,16936.0
2021-10-08 10:05:00,205.86,205.9,205.57,205.68,12957.0,191.6929,191.7301,191.4228,191.5253,12957.0
2021-10-08 10:10:00,205.62,205.63,205.21,205.3,11998.0,191.4694,191.4787,191.0876,191.1714,11998.0
2021-10-08 10:15:00,205.29,205.38,205.09,205.12,12856.0,191.1621,191.2459,190.9759,191.0038,12856.0
2021-10-08 10:20:00,205.08,205.1,204.83,204.92,14079.0,190.9665,190.9852,190.7337,190.8176,14079.0
2021-10-08 10:25:00,205.01,205.03,204.67,204.68,35193.0,190.9014,190.92,190.5848,190.5941,35193.0
2021-10-08 10:30:00,204.76,205.27,204.59,205.24,16308.0,190.6686,191.1435,190.5103,191.1155,16308.0
2021-10-08 10:35:00,205.27,205.65,205.27,205.57,17285.0,191.1435,191.4973,191.1435,191.4228,17285.0
2021-10-08 10:40:00,205.52,205.68,205.39,205.68,10015.0,191.3763,191.5253,191.2552,191.5253,10015.0
2021-10-08 10:45:00,205.69,205.94,205.64,205.85,18826.0,191.5346,191.7674,191.488,191.6836,18826.0
2021-10-08 10:50:00,205.89,206.22,205.82,206.0,13849.0,191.7208,192.0281,191.6556,191.8232,13849.0
2021-10-08 10:55:00,206.07,206.22,205.95,206.01,18273.0,191.8884,192.0281,191.7767,191.8325,18273.0
2021-10-08 11:00:00,206.01,206.01,205.6,205.69,13365.0,191.8325,191.8325,191.4508,191.5346,13365.0
2021-10-08 11:05:00,205.65,206.0,205.65,205.99,8728.0,191.4973,191.8232,191.4973,191.8139,8728.0
2021-10-08 11:10:00,206.02,206.48,206.02,206.37,17755.0,191.8419,192.2702,191.8419,192.1678,17755.0
2021-10-08 11:15:00,206.33,206.53,206.18,206.44,12495.0,192.1305,192.3168,191.9908,192.2329,12495.0
2021-10-08 11:20:00,206.46,206.58,206.14,206.14,17574.0,192.2516,192.3633,191.9536,191.9536,17574.0
2021-10-08 11:25:00,206.14,206.21,205.91,205.99,21168.0,191.9536,192.0188,191.7394,191.8139,21168.0
2021-10-08 11:30:00,205.97,206.04,205.87,206.0,7147.0,191.7953,191.8605,191.7022,191.8232,7147.0
2021-10-08 11:35:00,205.99,206.02,205.81,205.91,6903.0,191.8139,191.8419,191.6463,191.7394,6903.0
2021-10-08 11:40:00,205.88,205.9,205.77,205.87,7162.0,191.7115,191.7301,191.6091,191.7022,7162.0
2021-10-08 11:45:00,205.86,205.9,205.66,205.69,7630.0,191.6929,191.7301,191.5066,191.5346,7630.0
2021-10-08 11:50:00,205.67,205.77,205.63,205.74,5685.0,191.5159,191.6091,191.4787,191.5811,5685.0
2021-10-08 11:55:00,205.7,205.73,205.51,205.57,6923.0,191.5439,191.5718,191.367,191.4228,6923.0
2021-10-08 12:00:00,205.56,205.6,205.32,205.48,10281.0,191.4135,191.4508,191.19,191.339,10281.0
2021-10-08 12:05:00,205.47,205.53,205.41,205.43,6924.0,191.3297,191.3856,191.2738,191.2925,6924.0
2021-10-08 12:10:00,205.45,205.88,205.38,205.85,11171.0,191.3111,191.7115,191.2459,191.6836,11171.0
2021-10-08 12:15:00,205.84,205.95,205.56,205.59,40725.0,191.6742,191.7767,191.4135,191.4414,40725.0
2021-10-08 12:20:00,205.6,205.65,205.31,205.32,17888.0,191.4508,191.4973,191.1807,191.19,17888.0
2021-10-08 12:25:00,205.32,205.32,205.19,205.25,17339.0,191.19,191.19,191.069,191.1248,17339.0
2021-10-08 12:30:00,205.29,205.43,205.2,205.43,8319.0,191.1621,191.2925,191.0783,191.2925,8319.0
2021-10-08 12:35:00,205.38,205.38,205.24,205.3,7372.0,191.2459,191.2459,191.1155,191.1714,7372.0
2021-10-08 12:40:00,205.32,205.53,205.31,205.53,8862.0,191.19,191.3856,191.1807,191.3856,8862.0
2021-10-08 12:45:00,205.53,205.72,205.41,205.72,8992.0,191.3856,191.5625,191.2738,191.5625,8992.0
2021-10-08 12:50:00,205.72,205.86,205.67,205.77,3660.0,191.5625,191.6929,191.5159,191.6091,3660.0
2021-10-08 12:55:00,205.75,205.79,205.62,205.75,5463.0,191.5904,191.6277,191.4694,191.5904,5463.0
2021-10-08 13:00:00,205.71,205.9,205.69,205.86,8212.0,191.5532,191.7301,191.5346,191.6929,8212.0
2021-10-08 13:05:00,205.85,205.9,205.53,205.56,4790.0,191.6836,191.7301,191.3856,191.4135,4790.0
2021-10-08 13:10:00,205.53,205.69,205.52,205.66,7142.0,191.3856,191.5346,191.3763,191.5066,7142.0
2021-10-08 13:15:00,205.63,205.65,205.26,205.36,9241.0,191.4787,191.4973,191.1342,191.2273,9241.0
2021-10-08 13:20:00,205.31,205.39,205.24,205.28,6052.0,191.1807,191.2552,191.1155,191.1528,6052.0
2021-10-08 13:25:00,205.21,205.36,205.17,205.36,9246.0,191.0876,191.2273,191.0503,191.2273,9246.0
2021-10-08 13:30:00,205.32,205.52,205.31,205.51,6134.0,191.19,191.3763,191.1807,191.367,6134.0
2021-10-08 13:35:00,205.51,205.52,205.41,205.47,4392.0,191.367,191.3763,191.2738,191.3297,4392.0
2021-10-08 13:40:00,205.5,205.56,205.43,205.48,6521.0,191.3576,191.4135,191.2925,191.339,6521.0
2021-10-08 13:45:00,205.5,205.56,205.45,205.56,4435.0,191.3576,191.4135,191.3111,191.4135,4435.0
2021-10-08 13:50:00,205.55,205.64,205.52,205.62,5205.0,191.4042,191.488,191.3763,191.4694,5205.0
2021-10-08 13:55:00,205.65,205.88,205.63,205.86,18970.0,191.4973,191.7115,191.4787,191.6929,18970.0
2021-10-08 14:00:00,205.88,206.26,205.86,206.2,13381.0,191.7115,192.0653,191.6929,192.0095,13381.0
2021-10-08 14:05:00,206.18,206.25,206.14,206.2,4956.0,191.9908,192.056,191.9536,192.0095,4956.0
2021-10-08 14:10:00,206.21,206.4,206.2,206.34,9764.0,192.0188,192.1957,192.0095,192.1398,9764.0
2021-10-08 14:15:00,206.34,206.59,206.34,206.5,13468.0,192.1398,192.3726,192.1398,192.2888,13468.0
2021-10-08 14:20:00,206.5,206.69,206.37,206.65,24946.0,192.2888,192.4657,192.1678,192.4285,24946.0
2021-10-08 14:25:00,206.63,206.75,206.6,206.73,8539.0,192.4099,192.5216,192.3819,192.503,8539.0
2021-10-08 14:30:00,206.7,206.82,206.65,206.75,4909.0,192.4751,192.5868,192.4285,192.5216,4909.0
2021-10-08 14:35:00,206.72,206.72,206.6,206.66,6397.0,192.4937,192.4937,192.3819,192.4378,6397.0
2021-10-08 14:40:00,206.64,206.65,206.47,206.48,7030.0,192.4192,192.4285,192.2609,192.2702,7030.0
2021-10-08 14:45:00,206.49,206.53,206.3,206.42,10117.0,192.2795,192.3168,192.1026,192.2143,10117.0
2021-10-08 14:50:00,206.42,206.43,206.22,206.22,8836.0,192.2143,192.2236,192.0281,192.0281,8836.0
2021-10-08 14:55:00,206.24,206.47,206.23,206.37,11830.0,192.0467,192.2609,192.0374,192.1678,11830.0
2021-10-08 15:00:00,206.43,206.5,206.31,206.41,9970.0,192.2236,192.2888,192.1119,192.205,9970.0
2021-10-08 15:05:00,206.43,206.44,206.3,206.38,14475.0,192.2236,192.2329,192.1026,192.1771,14475.0
2021-10-08 15:10:00,206.39,206.55,206.39,206.47,6605.0,192.1864,192.3354,192.1864,192.2609,6605.0
2021-10-08 15:15:00,206.48,206.61,206.36,206.61,8896.0,192.2702,192.3913,192.1585,192.3913,8896.0
2021-10-08 15:20:00,206.65,206.81,206.64,206.71,10662.0,192.4285,192.5775,192.4192,192.4844,10662.0
2021-10-08 15:25:00,206.72,206.82,206.71,206.78,9786.0,192.4937,192.5868,192.4844,192.5496,9786.0
2021-10-08 15:30:00,206.76,206.85,206.72,206.8,13186.0,192.5309,192.6147,192.4937,192.5682,13186.0
2021-10-08 15:35:00,206.79,206.79,206.56,206.69,14696.0,192.5589,192.5589,192.3447,192.4657,14696.0
2021-10-08 15:40:00,206.69,206.79,206.47,206.51,14573.0,192.4657,192.5589,192.2609,192.2981,14573.0
2021-10-08 15:45:00,206.55,206.64,206.12,206.13,23860.0,192.3354,192.4192,191.935,191.9443,23860.0
2021-10-08 15:50:00,206.0,206.32,206.0,206.13,55749.0,191.8232,192.1212,191.8232,191.9443,55749.0
2021-10-08 15:55:00,206.12,206.38,206.04,206.08,136684.0,191.935,192.1771,191.8605,191.8977,136684.0
2021-10-11 09:30:00,208.11,209.74,207.84,208.91,129503.0,193.788,195.3058,193.5366,194.533,129503.0
2021-10-11 09:35:00,208.72,208.76,208.25,208.62,18483.0,194.356,194.3933,193.9184,194.2629,18483.0
2021-10-11 09:40:00,208.6,208.98,208.24,208.84,21894.0,194.2443,194.5981,193.9091,194.4678,21894.0
2021-10-11 09:45:00,208.66,209.72,208.65,209.57,38836.0,194.3002,195.2872,194.2909,195.1475,38836.0
2021-10-11 09:50:00,209.62,210.1,209.51,209.97,54210.0,195.1941,195.6411,195.0917,195.52,54210.0
2021-10-11 09:55:00,210.05,210.25,209.86,210.12,39046.0,195.5945,195.7807,195.4176,195.6597,39046.0
2021-10-11 10:00:00,210.15,210.56,210.03,210.35,43315.0,195.6876,196.0694,195.5759,195.8739,43315.0
2021-10-11 10:05:00,210.39,210.75,210.34,210.34,24542.0,195.9111,196.2463,195.8646,195.8646,24542.0
2021-10-11 10:10:00,210.35,210.73,210.34,210.64,16720.0,195.8739,196.2277,195.8646,196.1439,16720.0
2021-10-11 10:15:00,210.64,210.89,210.59,210.89,103605.0,196.1439,196.3767,196.0973,196.3767,103605.0
2021-10-11 10:20:00,210.84,211.14,210.79,211.13,63416.0,196.3301,196.6095,196.2836,196.6002,63416.0
2021-10-11 10:25:00,211.11,211.19,210.93,211.15,23425.0,196.5816,196.6561,196.414,196.6188,23425.0
2021-10-11 10:30:00,211.18,211.22,210.87,211.0,22891.0,196.6467,196.684,196.3581,196.4791,22891.0
2021-10-11 10:35:00,210.97,211.24,210.91,211.1,26326.0,196.4512,196.7026,196.3953,196.5723,26326.0
2021-10-11 10:40:00,211.1,211.19,210.9,211.07,46390.0,196.5723,196.6561,196.386,196.5443,46390.0
2021-10-11 10:45:00,211.05,211.08,210.97,211.01,20681.0,196.5257,196.5536,196.4512,196.4884,20681.0
2021-10-11 10:50:00,211.04,211.18,211.02,211.05,19740.0,196.5164,196.6467,196.4978,196.5257,19740.0
2021-10-11 10:55:00,211.04,211.13,210.56,211.06,126926.0,196.5164,196.6002,196.0694,196.535,126926.0
2021-10-11 11:00:00,211.02,211.05,210.88,211.01,69388.0,196.4978,196.5257,196.3674,196.4884,69388.0
2021-10-11 11:05:00,211.02,211.35,211.0,211.18,14170.0,196.4978,196.805,196.4791,196.6467,14170.0
2021-10-11 11:10:00,211.16,211.28,211.06,211.22,8453.0,196.6281,196.7399,196.535,196.684,8453.0
2021-10-11 11:15:00,211.2,211.34,211.12,211.27,11406.0,196.6654,196.7957,196.5909,196.7306,11406.0
2021-10-11 11:20:00,211.27,211.52,211.23,211.52,15203.0,196.7306,196.9633,196.6933,196.9633,15203.0
2021-10-11 11:25:00,211.53,211.55,211.11,211.12,14411.0,196.9727,196.9913,196.5816,196.5909,14411.0
2021-10-11 11:30:00,211.18,211.21,210.98,211.18,16232.0,196.6467,196.6747,196.4605,196.6467,16232.0
2021-10-11 11:35:00,211.21,211.59,211.21,211.53,10514.0,196.6747,197.0285,196.6747,196.9727,10514.0
2021-10-11 11:40:00,211.51,211.67,211.48,211.5,8620.0,196.954,197.103,196.9261,196.9447,8620.0
2021-10-11 11:45:00,211.49,211.54,211.37,211.4,13430.0,196.9354,196.982,196.8237,196.8516,13430.0
2021-10-11 11:50:00,211.4,211.58,211.39,211.55,16877.0,196.8516,197.0192,196.8423,196.9913,16877.0
2021-10-11 11:55:00,211.55,211.73,211.52,211.72,20592.0,196.9913,197.1589,196.9633,197.1496,20592.0
2021-10-11 12:00:00,211.71,211.74,211.45,211.47,21545.0,197.1403,197.1682,196.8982,196.9168,21545.0
2021-10-11 12:05:00,211.39,211.42,211.16,211.21,23725.0,196.8423,196.8702,196.6281,196.6747,23725.0
2021-10-11 12:10:00,211.23,211.3,211.01,211.03,9553.0,196.6933,196.7585,196.4884,196.5071,9553.0
2021-10-11 12:15:00,211.0,211.07,210.91,210.99,35900.0,196.4791,196.5443,196.3953,196.4698,35900.0
2021-10-11 12:20:00,210.97,211.14,210.96,211.13,14807.0,196.4512,196.6095,196.4419,196.6002,14807.0
2021-10-11 12:25:00,211.15,211.16,210.98,211.07,14161.0,196.6188,196.6281,196.4605,196.5443,14161.0
2021-10-11 12:30:00,211.03,211.12,210.97,211.02,35238.0,196.5071,196.5909,196.4512,196.4978,35238.0
2021-10-11 12:35:00,211.03,211.1,210.96,210.99,23433.0,196.5071,196.5723,196.4419,196.4698,23433.0
2021-10-11 12:40:00,210.99,211.05,210.92,210.98,74774.0,196.4698,196.5257,196.4046,196.4605,74774.0
2021-10-11 12:45:00,210.97,211.01,210.56,210.68,52987.0,196.4512,196.4884,196.0694,196.1812,52987.0
2021-10-11 12:50:00,210.68,210.85,210.58,210.77,16281.0,196.1812,196.3395,196.088,196.265,16281.0
2021-10-11 12:55:00,210.76,210.85,210.62,210.73,24412.0,196.2557,196.3395,196.1253,196.2277,24412.0
2021-10-11 13:00:00,210.71,210.75,210.48,210.54,14856.0,196.2091,196.2463,195.9949,196.0508,14856.0
2021-10-11 13:05:00,210.56,210.58,210.37,210.39,14798.0,196.0694,196.088,195.8925,195.9111,14798.0
2021-10-11 13:10:00,210.4,210.49,210.17,210.42,50459.0,195.9204,196.0042,195.7063,195.939,50459.0
2021-10-11 13:15:00,210.45,210.64,210.45,210.56,10230.0,195.967,196.1439,195.967,196.0694,10230.0
2021-10-11 13:20:00,210.56,210.64,210.23,210.28,7068.0,196.0694,196.1439,195.7621,195.8087,7068.0
2021-10-11 13:25:00,210.31,210.31,210.03,210.16,10617.0,195.8366,195.8366,195.5759,195.6969,10617.0
2021-10-11 13:30:00,210.13,210.14,209.95,210.11,14668.0,195.669,195.6783,195.5014,195.6504,14668.0
2021-10-11 13:35:00,210.14,210.37,210.1,210.34,9507.0,195.6783,195.8925,195.6411,195.8646,9507.0
2021-10-11 13:40:00,210.31,210.51,210.25,210.31,26748.0,195.8366,196.0229,195.7807,195.8366,26748.0
2021-10-11 13:45:00,210.26,210.32,210.0,210.06,11952.0,195.7901,195.8459,195.548,195.6038,11952.0
2021-10-11 13:50:00,210.03,210.2,209.94,210.2,8211.0,195.5759,195.7342,195.4921,195.7342,8211.0
2021-10-11 13:55:00,210.19,210.2,209.96,210.17,7915.0,195.7249,195.7342,195.5107,195.7063,7915.0
2021-10-11 14:00:00,210.14,210.15,210.0,210.05,14391.0,195.6783,195.6876,195.548,195.5945,14391.0
2021-10-11 14:05:00,210.07,210.23,210.05,210.18,6953.0,195.6131,195.7621,195.5945,195.7156,6953.0
2021-10-11 14:10:00,210.18,210.24,210.05,210.09,10441.0,195.7156,195.7714,195.5945,195.6318,10441.0
2021-10-11 14:15:00,210.13,210.25,209.93,209.96,12247.0,195.669,195.7807,195.4828,195.5107,12247.0
2021-10-11 14:20:00,209.93,209.93,209.71,209.84,18008.0,195.4828,195.4828,195.2779,195.399,18008.0
2021-10-11 14:25:00,209.81,209.83,209.66,209.79,13120.0,195.371,195.3897,195.2314,195.3524,13120.0
2021-10-11 14:30:00,209.78,209.95,209.72,209.81,11249.0,195.3431,195.5014,195.2872,195.371,11249.0
2021-10-11 14:35:00,209.77,209.81,209.54,209.56,12786.0,195.3338,195.371,195.1196,195.1382,12786.0
2021-10-11 14:40:00,209.57,209.74,209.56,209.61,8473.0,195.1475,195.3058,195.1382,195.1848,8473.0
2021-10-11 14:45:00,209.64,209.76,209.59,209.63,14946.0,195.2127,195.3245,195.1662,195.2034,14946.0
2021-10-11 14:50:00,209.59,209.62,209.38,209.61,12181.0,195.1662,195.1941,194.9706,195.1848,12181.0
2021-10-11 14:55:00,209.59,209.72,209.51,209.61,13215.0,195.1662,195.2872,195.0917,195.1848,13215.0
2021-10-11 15:00:00,209.58,209.71,209.54,209.62,19988.0,195.1569,195.2779,195.1196,195.1941,19988.0
2021-10-11 15:05:00,209.63,209.63,209.3,209.4,18161.0,195.2034,195.2034,194.8961,194.9892,18161.0
2021-10-11 15:10:00,209.46,209.56,209.42,209.48,15031.0,195.0451,195.1382,195.0079,195.0637,15031.0
2021-10-11 15:15:00,209.48,209.48,209.12,209.19,19462.0,195.0637,195.0637,194.7285,194.7937,19462.0
2021-10-11 15:20:00,209.23,209.43,209.12,209.22,18476.0,194.8309,195.0172,194.7285,194.8216,18476.0
2021-10-11 15:25:00,209.22,209.39,209.1,209.13,25155.0,194.8216,194.9799,194.7099,194.7378,25155.0
2021-10-11 15:30:00,209.12,209.29,209.09,209.18,30903.0,194.7285,194.8868,194.7006,194.7844,30903.0
2021-10-11 15:35:00,209.16,209.5,209.12,209.4,22139.0,194.7658,195.0824,194.7285,194.9892,22139.0
2021-10-11 15:40:00,209.42,209.42,209.14,209.14,24728.0,195.0079,195.0079,194.7471,194.7471,24728.0
2021-10-11 15:45:00,209.16,209.19,208.97,209.12,33140.0,194.7658,194.7937,194.5888,194.7285,33140.0
2021-10-11 15:50:00,209.1,209.1,208.76,208.79,53392.0,194.7099,194.7099,194.3933,194.4212,53392.0
2021-10-11 15:55:00,208.84,208.91,208.73,208.83,146508.0,194.4678,194.533,194.3654,194.4585,146508.0
2021-10-12 09:30:00,209.85,211.46,209.8,211.02,57606.0,195.4083,196.9075,195.3617,196.4978,57606.0
2021-10-12 09:35:00,210.88,211.4,210.15,211.3,21416.0,196.3674,196.8516,195.6876,196.7585,21416.0
2021-10-12 09:40:00,211.2,211.26,210.25,210.87,20254.0,196.6654,196.7212,195.7807,196.3581,20254.0
2021-10-12 09:45:00,210.65,210.7,210.06,210.36,21380.0,196.1532,196.1998,195.6038,195.8832,21380.0
2021-10-12 09:50:00,210.33,211.06,210.28,210.59,21579.0,195.8552,196.535,195.8087,196.0973,21579.0
2021-10-12 09:55:00,210.53,210.78,209.95,210.0,20111.0,196.0415,196.2743,195.5014,195.548,20111.0
2021-10-12 10:00:00,210.1,210.47,209.89,210.07,11913.0,195.6411,195.9856,195.4455,195.6131,11913.0
2021-10-12 10:05:00,210.07,210.59,210.07,210.38,12185.0,195.6131,196.0973,195.6131,195.9018,12185.0
2021-10-12 10:10:00,210.45,210.72,210.3,210.69,23153.0,195.967,196.2184,195.8273,196.1905,23153.0
2021-10-12 10:15:00,210.59,210.86,210.24,210.64,9281.0,196.0973,196.3488,195.7714,196.1439,9281.0
2021-10-12 10:20:00,210.64,210.8,210.29,210.64,14497.0,196.1439,196.2929,195.818,196.1439,14497.0
2021-10-12 10:25:00,210.63,211.0,210.53,211.0,12274.0,196.1346,196.4791,196.0415,196.4791,12274.0
2021-10-12 10:30:00,210.93,211.22,210.83,211.22,14921.0,196.414,196.684,196.3208,196.684,14921.0
2021-10-12 10:35:00,211.25,211.49,211.06,211.26,16986.0,196.7119,196.9354,196.535,196.7212,16986.0
2021-10-12 10:40:00,211.21,211.39,211.05,211.06,14330.0,196.6747,196.8423,196.5257,196.535,14330.0
2021-10-12 10:45:00,211.03,211.19,210.97,210.98,11521.0,196.5071,196.6561,196.4512,196.4605,11521.0
2021-10-12 10:50:00,211.02,211.18,210.88,210.88,12892.0,196.4978,196.6467,196.3674,196.3674,12892.0
2021-10-12 10:55:00,210.92,211.21,210.81,210.81,10824.0,196.4046,196.6747,196.3022,196.3022,10824.0
2021-10-12 11:00:00,210.94,211.32,210.75,210.79,13350.0,196.4233,196.7771,196.2463,196.2836,13350.0
2021-10-12 11:05:00,210.78,211.26,210.78,211.25,6561.0,196.2743,196.7212,196.2743,196.7119,6561.0
2021-10-12 11:10:00,211.21,211.23,210.95,210.98,9786.0,196.6747,196.6933,196.4326,196.4605,9786.0
2021-10-12 11:15:00,211.02,211.11,210.94,211.03,11759.0,196.4978,196.5816,196.4233,196.5071,11759.0
2021-10-12 11:20:00,211.08,211.31,211.03,211.15,11390.0,196.5536,196.7678,196.5071,196.6188,11390.0
2021-10-12 11:25:00,211.12,211.13,210.91,210.93,11410.0,196.5909,196.6002,196.3953,196.414,11410.0
2021-10-12 11:30:00,210.9,210.96,210.67,210.67,11456.0,196.386,196.4419,196.1718,196.1718,11456.0
2021-10-12 11:35:00,210.71,210.82,210.57,210.8,9928.0,196.2091,196.3115,196.0787,196.2929,9928.0
2021-10-12 11:40:00,210.73,210.91,210.71,210.91,8056.0,196.2277,196.3953,196.2091,196.3953,8056.0
2021-10-12 11:45:00,210.93,211.07,210.81,211.03,9817.0,196.414,196.5443,196.3022,196.5071,9817.0
2021-10-12 11:50:00,211.05,211.26,210.96,211.23,10891.0,196.5257,196.7212,196.4419,196.6933,10891.0
2021-10-12 11:55:00,211.23,211.37,211.15,211.37,11622.0,196.6933,196.8237,196.6188,196.8237,11622.0
2021-10-12 12:00:00,211.33,211.53,211.33,211.53,17173.0,196.7864,196.9727,196.7864,196.9727,17173.0
2021-10-12 12:05:00,211.56,211.68,211.42,211.42,19428.0,197.0006,197.1123,196.8702,196.8702,19428.0
2021-10-12 12:10:00,211.47,211.73,211.25,211.31,24447.0,196.9168,197.1589,196.7119,196.7678,24447.0
2021-10-12 12:15:00,211.36,211.39,211.05,211.05,7628.0,196.8144,196.8423,196.5257,196.5257,7628.0
2021-10-12 12:20:00,211.06,211.12,210.93,211.02,10922.0,196.535,196.5909,196.414,196.4978,10922.0
2021-10-12 12:25:00,211.01,211.01,210.63,210.74,17705.0,196.4884,196.4884,196.1346,196.237,17705.0
2021-10-12 12:30:00,210.71,210.75,210.31,210.36,13647.0,196.2091,196.2463,195.8366,195.8832,13647.0
2021-10-12 12:35:00,210.36,210.38,210.25,210.38,7749.0,195.8832,195.9018,195.7807,195.9018,7749.0
2021-10-12 12:40:00,210.42,210.64,210.42,210.64,6185.0,195.939,196.1439,195.939,196.1439,6185.0
2021-10-12 12:45:00,210.59,210.66,210.39,210.62,5738.0,196.0973,196.1625,195.9111,196.1253,5738.0
2021-10-12 12:50:00,210.58,210.63,210.5,210.53,7234.0,196.088,196.1346,196.0135,196.0415,7234.0
2021-10-12 12:55:00,210.53,210.58,210.45,210.51,5302.0,196.0415,196.088,195.967,196.0229,5302.0
2021-10-12 13:00:00,210.53,210.53,210.34,210.49,9774.0,196.0415,196.0415,195.8646,196.0042,9774.0
2021-10-12 13:05:00,210.5,210.53,210.28,210.35,4838.0,196.0135,196.0415,195.8087,195.8739,4838.0
2021-10-12 13:10:00,210.35,210.6,210.35,210.49,7694.0,195.8739,196.1067,195.8739,196.0042,7694.0
2021-10-12 13:15:00,210.48,210.58,210.43,210.52,6955.0,195.9949,196.088,195.9484,196.0322,6955.0
2021-10-12 13:20:00,210.54,210.54,210.27,210.28,9809.0,196.0508,196.0508,195.7994,195.8087,9809.0
2021-10-12 13:25:00,210.26,210.57,210.26,210.47,5970.0,195.7901,196.0787,195.7901,195.9856,5970.0
2021-10-12 13:30:00,210.5,210.76,210.44,210.72,5997.0,196.0135,196.2557,195.9577,196.2184,5997.0
2021-10-12 13:35:00,210.73,210.79,210.61,210.79,12299.0,196.2277,196.2836,196.116,196.2836,12299.0
2021-10-12 13:40:00,210.79,211.0,210.75,210.93,9277.0,196.2836,196.4791,196.2463,196.414,9277.0
2021-10-12 13:45:00,210.91,210.94,210.71,210.74,13073.0,196.3953,196.4233,196.2091,196.237,13073.0
2021-10-12 13:50:00,210.73,210.84,210.55,210.57,16357.0,196.2277,196.3301,196.0601,196.0787,16357.0
2021-10-12 13:55:00,210.64,210.71,210.59,210.66,4199.0,196.1439,196.2091,196.0973,196.1625,4199.0
2021-10-12 14:00:00,210.66,210.79,210.6,210.79,6811.0,196.1625,196.2836,196.1067,196.2836,6811.0
2021-10-12 14:05:00,210.8,210.8,210.66,210.75,12936.0,196.2929,196.2929,196.1625,196.2463,12936.0
2021-10-12 14:10:00,210.75,210.94,210.75,210.87,7345.0,196.2463,196.4233,196.2463,196.3581,7345.0
2021-10-12 14:15:00,210.95,211.08,210.86,210.89,8865.0,196.4326,196.5536,196.3488,196.3767,8865.0
2021-10-12 14:20:00,210.82,210.98,210.78,210.94,6467.0,196.3115,196.4605,196.2743,196.4233,6467.0
2021-10-12 14:25:00,210.91,210.96,210.89,210.93,5385.0,196.3953,196.4419,196.3767,196.414,5385.0
2021-10-12 14:30:00,210.94,210.99,210.82,210.84,9225.0,196.4233,196.4698,196.3115,196.3301,9225.0
2021-10-12 14:35:00,210.88,210.89,210.64,210.66,10877.0,196.3674,196.3767,196.1439,196.1625,10877.0
2021-10-12 14:40:00,210.68,210.84,210.58,210.69,14156.0,196.1812,196.3301,196.088,196.1905,14156.0
2021-10-12 14:45:00,210.68,210.74,210.66,210.68,5855.0,196.1812,196.237,196.1625,196.1812,5855.0
2021-10-12 14:50:00,210.68,210.79,210.56,210.79,13907.0,196.1812,196.2836,196.0694,196.2836,13907.0
2021-10-12 14:55:00,210.79,210.84,210.56,210.59,15982.0,196.2836,196.3301,196.0694,196.0973,15982.0
2021-10-12 15:00:00,210.62,210.62,210.44,210.59,9789.0,196.1253,196.1253,195.9577,196.0973,9789.0
2021-10-12 15:05:00,210.54,210.74,210.54,210.66,15785.0,196.0508,196.237,196.0508,196.1625,15785.0
2021-10-12 15:10:00,210.67,210.82,210.67,210.73,28367.0,196.1718,196.3115,196.1718,196.2277,28367.0
2021-10-12 15:15:00,210.72,210.72,210.35,210.55,12819.0,196.2184,196.2184,195.8739,196.0601,12819.0
2021-10-12 15:20:00,210.61,210.74,210.47,210.67,13846.0,196.116,196.237,195.9856,196.1718,13846.0
2021-10-12 15:25:00,210.63,210.81,210.58,210.73,12519.0,196.1346,196.3022,196.088,196.2277,12519.0
2021-10-12 15:30:00,210.75,210.77,210.52,210.62,27949.0,196.2463,196.265,196.0322,196.1253,27949.0
2021-10-12 15:35:00,210.62,210.73,210.48,210.53,15789.0,196.1253,196.2277,195.9949,196.0415,15789.0
2021-10-12 15:40:00,210.56,210.56,210.19,210.2,22892.0,196.0694,196.0694,195.7249,195.7342,22892.0
2021-10-12 15:45:00,210.16,210.19,209.98,210.09,28576.0,195.6969,195.7249,195.5293,195.6318,28576.0
2021-10-12 15:50:00,210.02,210.05,209.73,209.88,43171.0,195.5666,195.5945,195.2965,195.4362,43171.0
2021-10-12 15:55:00,209.87,210.18,209.78,209.81,158781.0,195.4269,195.7156,195.3431,195.371,158781.0
2021-10-13 09:30:00,210.63,212.33,210.63,211.82,60530.0,196.1346,197.7176,196.1346,197.2427,60530.0
2021-10-13 09:35:00,211.57,212.7,211.57,212.7,29555.0,197.0099,198.0621,197.0099,198.0621,29555.0
2021-10-13 09:40:00,212.72,212.72,211.81,212.5,38117.0,198.0808,198.0808,197.2334,197.8759,38117.0
2021-10-13 09:45:00,212.44,212.44,211.66,212.12,17045.0,197.82,197.82,197.0937,197.5221,17045.0
2021-10-13 09:50:00,212.07,212.52,211.87,211.93,30060.0,197.4755,197.8945,197.2893,197.3451,30060.0
2021-10-13 09:55:00,211.79,211.95,211.26,211.49,34142.0,197.2148,197.3638,196.7212,196.9354,34142.0
2021-10-13 10:00:00,211.26,211.38,210.83,211.02,26137.0,196.7212,196.833,196.3208,196.4978,26137.0
2021-10-13 10:05:00,211.02,211.27,210.72,211.12,25380.0,196.4978,196.7306,196.2184,196.5909,25380.0
2021-10-13 10:10:00,211.15,211.28,210.6,210.91,24492.0,196.6188,196.7399,196.1067,196.3953,24492.0
2021-10-13 10:15:00,210.91,211.55,210.8,211.52,22305.0,196.3953,196.9913,196.2929,196.9633,22305.0
2021-10-13 10:20:00,211.48,211.63,210.7,210.71,12108.0,196.9261,197.0658,196.1998,196.2091,12108.0
2021-10-13 10:25:00,210.67,210.98,210.64,210.77,20480.0,196.1718,196.4605,196.1439,196.265,20480.0
2021-10-13 10:30:00,210.74,211.24,210.63,211.24,18809.0,196.237,196.7026,196.1346,196.7026,18809.0
2021-10-13 10:35:00,211.19,211.41,210.96,211.12,11456.0,196.6561,196.8609,196.4419,196.5909,11456.0
2021-10-13 10:40:00,211.09,211.47,211.02,211.45,13086.0,196.5629,196.9168,196.4978,196.8982,13086.0
2021-10-13 10:45:00,211.42,211.44,211.15,211.2,12338.0,196.8702,196.8889,196.6188,196.6654,12338.0
2021-10-13 10:50:00,211.21,211.34,211.15,211.15,12260.0,196.6747,196.7957,196.6188,196.6188,12260.0
2021-10-13 10:55:00,211.2,211.22,210.95,211.05,9636.0,196.6654,196.684,196.4326,196.5257,9636.0
2021-10-13 11:00:00,211.09,211.45,211.08,211.35,11118.0,196.5629,196.8982,196.5536,196.805,11118.0
2021-10-13 11:05:00,211.41,211.57,211.38,211.42,11890.0,196.8609,197.0099,196.833,196.8702,11890.0
2021-10-13 11:10:00,211.45,211.8,211.33,211.72,14661.0,196.8982,197.2241,196.7864,197.1496,14661.0
2021-10-13 11:15:00,211.75,211.89,211.67,211.71,12455.0,197.1775,197.3079,197.103,197.1403,12455.0
2021-10-13 11:20:00,211.79,211.86,211.63,211.67,13594.0,197.2148,197.2799,197.0658,197.103,13594.0
2021-10-13 11:25:00,211.68,211.68,211.4,211.54,19822.0,197.1123,197.1123,196.8516,196.982,19822.0
2021-10-13 11:30:00,211.51,211.61,211.39,211.61,12206.0,196.954,197.0472,196.8423,197.0472,12206.0
2021-10-13 11:35:00,211.58,211.79,211.48,211.79,13902.0,197.0192,197.2148,196.9261,197.2148,13902.0
2021-10-13 11:40:00,211.8,212.15,211.78,212.09,16235.0,197.2241,197.55,197.2055,197.4941,16235.0
2021-10-13 11:45:00,212.08,212.69,212.07,212.53,26436.0,197.4848,198.0528,197.4755,197.9038,26436.0
2021-10-13 11:50:00,212.44,212.53,212.11,212.15,10585.0,197.82,197.9038,197.5127,197.55,10585.0
2021-10-13 11:55:00,212.17,212.22,211.99,212.1,9320.0,197.5686,197.6152,197.401,197.5034,9320.0
2021-10-13 12:00:00,212.13,212.29,212.0,212.27,8448.0,197.5314,197.6804,197.4103,197.6617,8448.0
2021-10-13 12:05:00,212.25,212.36,212.18,212.23,12173.0,197.6431,197.7455,197.5779,197.6245,12173.0
2021-10-13 12:10:00,212.2,212.37,212.2,212.32,10926.0,197.5966,197.7549,197.5966,197.7083,10926.0
2021-10-13 12:15:00,212.34,212.48,212.2,212.23,8986.0,197.7269,197.8573,197.5966,197.6245,8986.0
2021-10-13 12:20:00,212.23,212.3,212.16,212.3,7154.0,197.6245,197.6897,197.5593,197.6897,7154.0
2021-10-13 12:25:00,212.36,212.56,212.31,212.48,12751.0,197.7455,197.9318,197.699,197.8573,12751.0
2021-10-13 12:30:00,212.5,212.56,212.44,212.51,7732.0,197.8759,197.9318,197.82,197.8852,7732.0
2021-10-13 12:35:00,212.51,212.81,212.51,212.77,14979.0,197.8852,198.1646,197.8852,198.1273,14979.0
2021-10-13 12:40:00,212.8,213.01,212.8,212.84,18755.0,198.1553,198.3508,198.1553,198.1925,18755.0
2021-10-13 12:45:00,212.83,212.83,212.63,212.68,14045.0,198.1832,198.1832,197.997,198.0435,14045.0
2021-10-13 12:50:00,212.7,212.7,212.32,212.41,9831.0,198.0621,198.0621,197.7083,197.7921,9831.0
2021-10-13 12:55:00,212.43,212.74,212.43,212.74,8602.0,197.8107,198.0994,197.8107,198.0994,8602.0
2021-10-13 13:00:00,212.71,212.77,212.51,212.77,9585.0,198.0715,198.1273,197.8852,198.1273,9585.0
2021-10-13 13:05:00,212.78,212.81,212.63,212.67,8873.0,198.1366,198.1646,197.997,198.0342,8873.0
2021-10-13 13:10:00,212.67,212.8,212.58,212.76,9590.0,198.0342,198.1553,197.9504,198.118,9590.0
2021-10-13 13:15:00,212.79,213.0,212.63,212.71,20985.0,198.1459,198.3415,197.997,198.0715,20985.0
2021-10-13 13:20:00,212.72,212.81,212.68,212.81,5112.0,198.0808,198.1646,198.0435,198.1646,5112.0
2021-10-13 13:25:00,212.79,212.95,212.77,212.9,10421.0,198.1459,198.2949,198.1273,198.2484,10421.0
2021-10-13 13:30:00,212.88,213.13,212.88,213.02,9323.0,198.2298,198.4625,198.2298,198.3601,9323.0
2021-10-13 13:35:00,213.02,213.32,212.99,213.29,17203.0,198.3601,198.6395,198.3322,198.6115,17203.0
2021-10-13 13:40:00,213.31,213.34,213.03,213.03,24289.0,198.6302,198.6581,198.3694,198.3694,24289.0
2021-10-13 13:45:00,213.05,213.1,212.88,212.88,10133.0,198.3881,198.4346,198.2298,198.2298,10133.0
2021-10-13 13:50:00,212.88,213.15,212.86,213.09,9092.0,198.2298,198.4812,198.2111,198.4253,9092.0
2021-10-13 13:55:00,213.11,213.12,213.03,213.06,8263.0,198.4439,198.4532,198.3694,198.3974,8263.0
2021-10-13 14:00:00,213.06,213.63,212.91,213.31,15455.0,198.3974,198.9281,198.2577,198.6302,15455.0
2021-10-13 14:05:00,213.31,213.31,212.83,213.21,11360.0,198.6302,198.6302,198.1832,198.537,11360.0
2021-10-13 14:10:00,213.11,213.37,212.98,213.37,7347.0,198.4439,198.686,198.3229,198.686,7347.0
2021-10-13 14:15:00,213.38,213.38,213.16,213.21,8549.0,198.6953,198.6953,198.4905,198.537,8549.0
2021-10-13 14:20:00,213.25,213.31,213.1,213.14,15602.0,198.5743,198.6302,198.4346,198.4719,15602.0
2021-10-13 14:25:00,213.11,213.16,212.76,212.78,13911.0,198.4439,198.4905,198.118,198.1366,13911.0
2021-10-13 14:30:00,212.76,212.84,212.51,212.51,10962.0,198.118,198.1925,197.8852,197.8852,10962.0
2021-10-13 14:35:00,212.53,212.54,212.17,212.22,10749.0,197.9038,197.9132,197.5686,197.6152,10749.0
2021-10-13 14:40:00,212.21,212.24,212.04,212.14,13180.0,197.6059,197.6338,197.4476,197.5407,13180.0
2021-10-13 14:45:00,212.1,212.2,211.97,212.0,8194.0,197.5034,197.5966,197.3824,197.4103,8194.0
2021-10-13 14:50:00,211.97,212.1,211.93,212.06,13265.0,197.3824,197.5034,197.3451,197.4662,13265.0
2021-10-13 14:55:00,212.08,212.23,212.04,212.11,13031.0,197.4848,197.6245,197.4476,197.5127,13031.0
2021-10-13 15:00:00,212.11,212.13,211.71,211.76,22523.0,197.5127,197.5314,197.1403,197.1868,22523.0
2021-10-13 15:05:00,211.8,212.03,211.7,212.03,16073.0,197.2241,197.4382,197.131,197.4382,16073.0
2021-10-13 15:10:00,212.01,212.04,211.68,211.95,18002.0,197.4196,197.4476,197.1123,197.3638,18002.0
2021-10-13 15:15:00,211.92,212.18,211.88,212.11,13200.0,197.3358,197.5779,197.2986,197.5127,13200.0
2021-10-13 15:20:00,212.11,212.16,212.03,212.09,16705.0,197.5127,197.5593,197.4382,197.4941,16705.0
2021-10-13 15:25:00,212.09,212.32,212.05,212.28,11240.0,197.4941,197.7083,197.4569,197.671,11240.0
2021-10-13 15:30:00,212.27,212.45,212.19,212.23,19935.0,197.6617,197.8293,197.5872,197.6245,19935.0
2021-10-13 15:35:00,212.2,212.3,212.13,212.25,25207.0,197.5966,197.6897,197.5314,197.6431,25207.0
2021-10-13 15:40:00,212.25,212.37,212.05,212.09,19875.0,197.6431,197.7549,197.4569,197.4941,19875.0
2021-10-13 15:45:00,212.09,212.49,212.06,212.46,48191.0,197.4941,197.8666,197.4662,197.8387,48191.0
2021-10-13 15:50:00,212.42,212.48,212.16,212.18,39048.0,197.8014,197.8573,197.5593,197.5779,39048.0
2021-10-13 15:55:00,212.19,212.28,212.02,212.13,114191.0,197.5872,197.671,197.4289,197.5314,114191.0
2021-10-14 09:30:00,214.34,214.65,214.04,214.46,78034.0,199.5893,199.8779,199.3099,199.701,78034.0
2021-10-14 09:35:00,214.35,214.94,214.18,214.52,35907.0,199.5986,200.148,199.4403,199.7569,35907.0
2021-10-14 09:40:00,214.49,215.14,214.0,214.05,50755.0,199.729,200.3342,199.2727,199.3192,50755.0
2021-10-14 09:45:00,214.16,214.59,214.12,214.57,25881.0,199.4217,199.8221,199.3844,199.8034,25881.0
2021-10-14 09:50:00,214.5,214.95,214.17,214.84,29652.0,199.7383,200.1573,199.431,200.0549,29652.0
2021-10-14 09:55:00,214.93,215.22,214.71,214.84,25720.0,200.1387,200.4087,199.9338,200.0549,25720.0
2021-10-14 10:00:00,214.97,215.5,214.9,214.91,41576.0,200.1759,200.6694,200.1107,200.1201,41576.0
2021-10-14 10:05:00,214.98,215.08,214.65,214.97,19920.0,200.1852,200.2784,199.8779,200.1759,19920.0
2021-10-14 10:10:00,214.97,215.3,214.83,215.08,30715.0,200.1759,200.4832,200.0456,200.2784,30715.0
2021-10-14 10:15:00,215.05,215.15,214.8,214.98,34057.0,200.2504,200.3435,200.0176,200.1852,34057.0
2021-10-14 10:20:00,214.91,214.99,214.57,214.65,18175.0,200.1201,200.1945,199.8034,199.8779,18175.0
2021-10-14 10:25:00,214.62,214.66,214.34,214.5,16174.0,199.85,199.8873,199.5893,199.7383,16174.0
2021-10-14 10:30:00,214.54,214.6,213.75,213.76,53015.0,199.7755,199.8314,199.0399,199.0492,53015.0
2021-10-14 10:35:00,213.74,213.95,213.44,213.92,54927.0,199.0306,199.2261,198.7512,199.1982,54927.0
2021-10-14 10:40:00,213.92,214.56,213.92,214.1,21495.0,199.1982,199.7941,199.1982,199.3658,21495.0
2021-10-14 10:45:00,214.16,214.82,214.08,214.69,13467.0,199.4217,200.0362,199.3472,199.9152,13467.0
2021-10-14 10:50:00,214.63,215.23,214.63,215.11,21055.0,199.8593,200.418,199.8593,200.3063,21055.0
2021-10-14 10:55:00,215.12,215.39,215.04,215.27,16509.0,200.3156,200.567,200.2411,200.4553,16509.0
2021-10-14 11:00:00,215.23,215.31,215.02,215.04,18512.0,200.418,200.4925,200.2225,200.2411,18512.0
2021-10-14 11:05:00,215.04,215.6,215.02,215.49,39878.0,200.2411,200.7626,200.2225,200.6601,39878.0
2021-10-14 11:10:00,215.48,215.65,215.42,215.51,22689.0,200.6508,200.8091,200.595,200.6788,22689.0
2021-10-14 11:15:00,215.54,215.9,215.54,215.77,21834.0,200.7067,201.0419,200.7067,200.9209,21834.0
2021-10-14 11:20:00,215.75,215.84,215.66,215.67,27412.0,200.9022,200.986,200.8184,200.8277,27412.0
2021-10-14 11:25:00,215.67,215.89,215.59,215.85,24533.0,200.8277,201.0326,200.7533,200.9954,24533.0
2021-10-14 11:30:00,215.83,215.91,215.72,215.9,19782.0,200.9767,201.0512,200.8743,201.0419,19782.0
2021-10-14 11:35:00,215.88,216.17,215.78,216.13,33821.0,201.0233,201.2933,200.9302,201.2561,33821.0
2021-10-14 11:40:00,216.11,216.11,215.66,215.79,44059.0,201.2375,201.2375,200.8184,200.9395,44059.0
2021-10-14 11:45:00,215.79,215.85,215.31,215.45,44592.0,200.9395,200.9954,200.4925,200.6229,44592.0
2021-10-14 11:50:00,215.5,215.85,215.5,215.71,15908.0,200.6694,200.9954,200.6694,200.865,15908.0
2021-10-14 11:55:00,215.71,215.86,215.7,215.81,9079.0,200.865,201.0047,200.8557,200.9581,9079.0
2021-10-14 12:00:00,215.81,215.92,215.72,215.73,14036.0,200.9581,201.0605,200.8743,200.8836,14036.0
2021-10-14 12:05:00,215.78,215.9,215.69,215.81,21147.0,200.9302,201.0419,200.8464,200.9581,21147.0
2021-10-14 12:10:00,215.82,215.98,215.79,215.91,5379.0,200.9674,201.1164,200.9395,201.0512,5379.0
2021-10-14 12:15:00,215.97,215.97,215.78,215.82,10885.0,201.1071,201.1071,200.9302,200.9674,10885.0
2021-10-14 12:20:00,215.8,215.84,215.57,215.82,10855.0,200.9488,200.986,200.7346,200.9674,10855.0
2021-10-14 12:25:00,215.83,215.88,215.76,215.82,8426.0,200.9767,201.0233,200.9116,200.9674,8426.0
2021-10-14 12:30:00,215.84,215.87,215.78,215.81,8520.0,200.986,201.014,200.9302,200.9581,8520.0
2021-10-14 12:35:00,215.79,216.23,215.76,216.2,9241.0,200.9395,201.3492,200.9116,201.3213,9241.0
2021-10-14 12:40:00,216.16,216.23,216.11,216.12,7890.0,201.284,201.3492,201.2375,201.2468,7890.0
2021-10-14 12:45:00,216.12,216.16,215.99,215.99,11365.0,201.2468,201.284,201.1257,201.1257,11365.0
2021-10-14 12:50:00,216.0,216.1,215.92,216.01,11718.0,201.135,201.2282,201.0605,201.1443,11718.0
2021-10-14 12:55:00,216.02,216.19,215.95,216.14,12998.0,201.1537,201.312,201.0885,201.2654,12998.0
2021-10-14 13:00:00,216.17,216.22,215.97,215.98,36108.0,201.2933,201.3399,201.1071,201.1164,36108.0
2021-10-14 13:05:00,215.99,216.01,215.87,215.95,12338.0,201.1257,201.1443,201.014,201.0885,12338.0
2021-10-14 13:10:00,215.94,216.03,215.88,215.95,7629.0,201.0792,201.163,201.0233,201.0885,7629.0
2021-10-14 13:15:00,215.97,216.01,215.83,215.95,9951.0,201.1071,201.1443,200.9767,201.0885,9951.0
2021-10-14 13:20:00,215.92,215.96,215.78,215.81,10857.0,201.0605,201.0978,200.9302,200.9581,10857.0
2021-10-14 13:25:00,215.84,215.92,215.79,215.82,11721.0,200.986,201.0605,200.9395,200.9674,11721.0
2021-10-14 13:30:00,215.82,215.92,215.79,215.82,18939.0,200.9674,201.0605,200.9395,200.9674,18939.0
2021-10-14 13:35:00,215.83,215.84,215.68,215.73,25429.0,200.9767,200.986,200.8371,200.8836,25429.0
2021-10-14 13:40:00,215.76,215.78,215.66,215.74,9598.0,200.9116,200.9302,200.8184,200.8929,9598.0
2021-10-14 13:45:00,215.75,215.8,215.6,215.76,11322.0,200.9022,200.9488,200.7626,200.9116,11322.0
2021-10-14 13:50:00,215.76,215.79,215.72,215.75,12569.0,200.9116,200.9395,200.8743,200.9022,12569.0
2021-10-14 13:55:00,215.75,215.79,215.7,215.77,13042.0,200.9022,200.9395,200.8557,200.9209,13042.0
2021-10-14 14:00:00,215.79,215.82,215.6,215.71,13665.0,200.9395,200.9674,200.7626,200.865,13665.0
2021-10-14 14:05:00,215.71,215.75,215.6,215.72,9454.0,200.865,200.9022,200.7626,200.8743,9454.0
2021-10-14 14:10:00,215.75,215.79,215.61,215.61,8602.0,200.9022,200.9395,200.7719,200.7719,8602.0
2021-10-14 14:15:00,215.62,215.7,215.6,215.64,12451.0,200.7812,200.8557,200.7626,200.7998,12451.0
2021-10-14 14:20:00,215.62,215.68,215.45,215.59,20228.0,200.7812,200.8371,200.6229,200.7533,20228.0
2021-10-14 14:25:00,215.59,215.98,215.51,215.98,7703.0,200.7533,201.1164,200.6788,201.1164,7703.0
2021-10-14 14:30:00,215.98,216.09,215.93,216.08,11452.0,201.1164,201.2188,201.0699,201.2095,11452.0
2021-10-14 14:35:00,216.12,216.14,215.99,216.07,19891.0,201.2468,201.2654,201.1257,201.2002,19891.0
2021-10-14 14:40:00,216.04,216.11,216.01,216.06,7523.0,201.1723,201.2375,201.1443,201.1909,7523.0
2021-10-14 14:45:00,216.08,216.3,216.08,216.28,10406.0,201.2095,201.4144,201.2095,201.3958,10406.0
2021-10-14 14:50:00,216.28,216.36,216.26,216.35,13946.0,201.3958,201.4703,201.3771,201.461,13946.0
2021-10-14 14:55:00,216.34,216.56,216.32,216.53,14983.0,201.4516,201.6565,201.433,201.6286,14983.0
2021-10-14 15:00:00,216.51,216.51,216.28,216.4,11825.0,201.6099,201.6099,201.3958,201.5075,11825.0
2021-10-14 15:05:00,216.38,216.4,216.07,216.09,22502.0,201.4889,201.5075,201.2002,201.2188,22502.0
2021-10-14 15:10:00,216.08,216.09,215.94,216.06,21707.0,201.2095,201.2188,201.0792,201.1909,21707.0
2021-10-14 15:15:00,216.07,216.08,215.93,216.03,15240.0,201.2002,201.2095,201.0699,201.163,15240.0
2021-10-14 15:20:00,216.03,216.1,215.98,216.0,19945.0,201.163,201.2282,201.1164,201.135,19945.0
2021-10-14 15:25:00,216.04,216.23,216.03,216.06,17242.0,201.1723,201.3492,201.163,201.1909,17242.0
2021-10-14 15:30:00,216.08,216.27,216.0,216.06,31628.0,201.2095,201.3865,201.135,201.1909,31628.0
2021-10-14 15:35:00,216.07,216.13,215.93,216.03,20029.0,201.2002,201.2561,201.0699,201.163,20029.0
2021-10-14 15:40:00,216.05,216.28,215.93,216.25,25433.0,201.1816,201.3958,201.0699,201.3678,25433.0
2021-10-14 15:45:00,216.24,216.24,215.84,216.02,42797.0,201.3585,201.3585,200.986,201.1537,42797.0
2021-10-14 15:50:00,216.0,216.49,215.92,216.47,58870.0,201.135,201.5913,201.0605,201.5727,58870.0
2021-10-14 15:55:00,216.47,216.52,216.16,216.51,121507.0,201.5727,201.6193,201.284,201.6099,121507.0
2021-10-15 09:30:00,218.76,219.7,218.2,218.77,173455.0,203.7051,204.5804,203.1836,203.7144,173455.0
2021-10-15 09:35:00,218.69,218.91,218.17,218.2,31504.0,203.6399,203.8448,203.1557,203.1836,31504.0
2021-10-15 09:40:00,218.29,218.29,217.39,217.76,13887.0,203.2674,203.2674,202.4294,202.7739,13887.0
2021-10-15 09:45:00,217.76,217.88,217.4,217.7,32880.0,202.7739,202.8857,202.4387,202.718,32880.0
2021-10-15 09:50:00,217.67,218.16,217.59,217.73,14906.0,202.6901,203.1464,202.6156,202.746,14906.0
2021-10-15 09:55:00,217.83,218.09,217.55,217.9,21106.0,202.8391,203.0812,202.5784,202.9043,21106.0
2021-10-15 10:00:00,217.91,218.24,217.61,218.16,28363.0,202.9136,203.2209,202.6342,203.1464,28363.0
2021-10-15 10:05:00,218.17,218.8,218.16,218.77,30483.0,203.1557,203.7423,203.1464,203.7144,30483.0
2021-10-15 10:10:00,218.76,219.08,218.56,219.08,43814.0,203.7051,204.0031,203.5189,204.0031,43814.0
2021-10-15 10:15:00,219.09,219.36,218.88,219.25,37438.0,204.0124,204.2638,203.8168,204.1614,37438.0
2021-10-15 10:20:00,219.25,219.42,218.96,219.09,33716.0,204.1614,204.3197,203.8913,204.0124,33716.0
2021-10-15 10:25:00,219.09,219.09,218.58,218.84,39129.0,204.0124,204.0124,203.5375,203.7796,39129.0
2021-10-15 10:30:00,218.85,219.47,218.85,219.41,35827.0,203.7889,204.3662,203.7889,204.3104,35827.0
2021-10-15 10:35:00,219.34,219.99,219.32,219.86,52674.0,204.2452,204.8504,204.2266,204.7294,52674.0
2021-10-15 10:40:00,219.82,219.91,219.41,219.46,30687.0,204.6921,204.776,204.3104,204.3569,30687.0
2021-10-15 10:45:00,219.47,219.88,219.46,219.77,28030.0,204.3662,204.748,204.3569,204.6456,28030.0
2021-10-15 10:50:00,219.78,219.93,219.37,219.41,40391.0,204.6549,204.7946,204.2731,204.3104,40391.0
2021-10-15 10:55:00,219.42,219.72,219.3,219.66,38675.0,204.3197,204.599,204.2079,204.5432,38675.0
2021-10-15 11:00:00,219.69,219.91,219.65,219.87,25068.0,204.5711,204.776,204.5338,204.7387,25068.0
2021-10-15 11:05:00,219.87,219.94,219.28,219.28,22666.0,204.7387,204.8039,204.1893,204.1893,22666.0
2021-10-15 11:10:00,219.27,219.29,218.88,218.96,20328.0,204.18,204.1986,203.8168,203.8913,20328.0
2021-10-15 11:15:00,218.96,219.0,218.6,218.7,20048.0,203.8913,203.9286,203.5561,203.6492,20048.0
2021-10-15 11:20:00,218.69,219.28,218.69,219.09,43526.0,203.6399,204.1893,203.6399,204.0124,43526.0
2021-10-15 11:25:00,219.13,219.38,218.96,219.16,52316.0,204.0496,204.2824,203.8913,204.0776,52316.0
2021-10-15 11:30:00,219.11,219.11,218.85,219.0,20506.0,204.031,204.031,203.7889,203.9286,20506.0
2021-10-15 11:35:00,219.01,219.41,218.44,218.54,76571.0,203.9379,204.3104,203.4071,203.5002,76571.0
2021-10-15 11:40:00,218.58,219.02,218.52,218.7,60951.0,203.5375,203.9472,203.4816,203.6492,60951.0
2021-10-15 11:45:00,218.67,219.11,218.66,219.08,43012.0,203.6213,204.031,203.612,204.0031,43012.0
2021-10-15 11:50:00,219.07,219.19,218.99,219.09,29975.0,203.9938,204.1055,203.9193,204.0124,29975.0
2021-10-15 11:55:00,219.08,219.19,218.9,218.93,7434.0,204.0031,204.1055,203.8355,203.8634,7434.0
2021-10-15 12:00:00,218.89,219.21,218.86,219.21,6280.0,203.8261,204.1241,203.7982,204.1241,6280.0
2021-10-15 12:05:00,219.2,219.43,219.12,219.3,9377.0,204.1148,204.329,204.0403,204.2079,9377.0
2021-10-15 12:10:00,219.27,219.34,219.24,219.25,7225.0,204.18,204.2452,204.1521,204.1614,7225.0
2021-10-15 12:15:00,219.24,219.25,219.14,219.17,5717.0,204.1521,204.1614,204.0589,204.0869,5717.0
2021-10-15 12:20:00,219.14,219.14,218.72,218.77,9332.0,204.0589,204.0589,203.6678,203.7144,9332.0
2021-10-15 12:25:00,218.74,218.83,218.71,218.83,11554.0,203.6865,203.7703,203.6585,203.7703,11554.0
2021-10-15 12:30:00,218.85,218.94,218.8,218.81,12685.0,203.7889,203.8727,203.7423,203.7517,12685.0
2021-10-15 12:35:00,218.83,218.85,218.64,218.64,9097.0,203.7703,203.7889,203.5934,203.5934,9097.0
2021-10-15 12:40:00,218.64,218.98,218.64,218.95,13423.0,203.5934,203.91,203.5934,203.882,13423.0
2021-10-15 12:45:00,218.95,218.96,218.83,218.92,9057.0,203.882,203.8913,203.7703,203.8541,9057.0
2021-10-15 12:50:00,218.91,219.16,218.91,219.16,9443.0,203.8448,204.0776,203.8448,204.0776,9443.0
2021-10-15 12:55:00,219.15,219.25,219.13,219.14,9545.0,204.0683,204.1614,204.0496,204.0589,9545.0
2021-10-15 13:00:00,219.11,219.14,218.95,219.03,4917.0,204.031,204.0589,203.882,203.9565,4917.0
2021-10-15 13:05:00,219.01,219.2,219.0,219.09,5786.0,203.9379,204.1148,203.9286,204.0124,5786.0
2021-10-15 13:10:00,219.12,219.29,219.07,219.18,7537.0,204.0403,204.1986,203.9938,204.0962,7537.0
2021-10-15 13:15:00,219.15,219.19,218.95,219.03,5276.0,204.0683,204.1055,203.882,203.9565,5276.0
2021-10-15 13:20:00,219.06,219.33,219.06,219.28,8646.0,203.9845,204.2359,203.9845,204.1893,8646.0
2021-10-15 13:25:00,219.3,219.33,219.15,219.17,10998.0,204.2079,204.2359,204.0683,204.0869,10998.0
2021-10-15 13:30:00,219.18,219.3,219.14,219.3,6925.0,204.0962,204.2079,204.0589,204.2079,6925.0
2021-10-15 13:35:00,219.3,219.39,219.29,219.35,11440.0,204.2079,204.2917,204.1986,204.2545,11440.0
2021-10-15 13:40:00,219.35,219.35,219.2,219.34,6406.0,204.2545,204.2545,204.1148,204.2452,6406.0
2021-10-15 13:45:00,219.34,219.51,219.31,219.47,10017.0,204.2452,204.4035,204.2172,204.3662,10017.0
2021-10-15 13:50:00,219.45,219.46,219.4,219.45,6180.0,204.3476,204.3569,204.3011,204.3476,6180.0
2021-10-15 13:55:00,219.43,219.48,219.34,219.4,5647.0,204.329,204.3755,204.2452,204.3011,5647.0
2021-10-15 14:00:00,219.35,219.72,219.35,219.7,10305.0,204.2545,204.599,204.2545,204.5804,10305.0
2021-10-15 14:05:00,219.68,219.81,219.66,219.77,8082.0,204.5618,204.6828,204.5432,204.6456,8082.0
2021-10-15 14:10:00,219.75,219.81,219.72,219.76,8277.0,204.627,204.6828,204.599,204.6363,8277.0
2021-10-15 14:15:00,219.78,219.78,219.57,219.59,6571.0,204.6549,204.6549,204.4594,204.478,6571.0
2021-10-15 14:20:00,219.57,219.64,219.5,219.62,6892.0,204.4594,204.5245,204.3942,204.5059,6892.0
2021-10-15 14:25:00,219.67,219.76,219.57,219.57,6915.0,204.5525,204.6363,204.4594,204.4594,6915.0
2021-10-15 14:30:00,219.62,219.66,219.33,219.38,7627.0,204.5059,204.5432,204.2359,204.2824,7627.0
2021-10-15 14:35:00,219.41,219.47,219.36,219.43,7594.0,204.3104,204.3662,204.2638,204.329,7594.0
2021-10-15 14:40:00,219.42,219.44,219.28,219.28,7223.0,204.3197,204.3383,204.1893,204.1893,7223.0
2021-10-15 14:45:00,219.27,219.29,219.2,219.27,8130.0,204.18,204.1986,204.1148,204.18,8130.0
2021-10-15 14:50:00,219.28,219.3,219.18,219.29,8577.0,204.1893,204.2079,204.0962,204.1986,8577.0
2021-10-15 14:55:00,219.31,219.45,219.31,219.45,10290.0,204.2172,204.3476,204.2172,204.3476,10290.0
2021-10-15 15:00:00,219.43,219.44,219.27,219.3,14491.0,204.329,204.3383,204.18,204.2079,14491.0
2021-10-15 15:05:00,219.31,219.53,219.31,219.4,11841.0,204.2172,204.4221,204.2172,204.3011,11841.0
2021-10-15 15:10:00,219.42,219.57,219.42,219.55,9703.0,204.3197,204.4594,204.3197,204.4407,9703.0
2021-10-15 15:15:00,219.53,219.58,219.38,219.42,12989.0,204.4221,204.4687,204.2824,204.3197,12989.0
2021-10-15 15:20:00,219.42,219.47,219.28,219.47,11589.0,204.3197,204.3662,204.1893,204.3662,11589.0
2021-10-15 15:25:00,219.5,219.79,219.5,219.74,13615.0,204.3942,204.6642,204.3942,204.6177,13615.0
2021-10-15 15:30:00,219.73,219.74,219.55,219.64,21480.0,204.6083,204.6177,204.4407,204.5245,21480.0
2021-10-15 15:35:00,219.64,219.67,219.48,219.5,13625.0,204.5245,204.5525,204.3755,204.3942,13625.0
2021-10-15 15:40:00,219.47,219.63,219.45,219.51,19161.0,204.3662,204.5152,204.3476,204.4035,19161.0
2021-10-15 15:45:00,219.51,219.53,219.35,219.35,22055.0,204.4035,204.4221,204.2545,204.2545,22055.0
2021-10-15 15:50:00,219.38,219.49,219.19,219.3,44096.0,204.2824,204.3849,204.1055,204.2079,44096.0
2021-10-15 15:55:00,219.3,219.36,219.02,219.12,131561.0,204.2079,204.2638,203.9472,204.0403,131561.0
2021-10-18 09:30:00,218.4,220.33,218.27,220.32,75156.0,203.3699,205.167,203.2488,205.1577,75156.0
2021-10-18 09:35:00,220.16,220.74,220.08,220.6,26998.0,205.0087,205.5488,204.9343,205.4185,26998.0
2021-10-18 09:40:00,220.51,221.07,220.35,220.83,34901.0,205.3347,205.8561,205.1857,205.6326,34901.0
2021-10-18 09:45:00,220.83,221.61,220.83,221.11,26891.0,205.6326,206.359,205.6326,205.8934,26891.0
2021-10-18 09:50:00,221.24,221.43,220.97,221.09,24076.0,206.0144,206.1913,205.763,205.8747,24076.0
2021-10-18 09:55:00,221.12,221.8,221.02,221.79,28370.0,205.9027,206.5359,205.8096,206.5266,28370.0
2021-10-18 10:00:00,221.64,221.88,221.52,221.83,40707.0,206.3869,206.6104,206.2752,206.5638,40707.0
2021-10-18 10:05:00,221.79,222.01,221.45,221.45,27335.0,206.5266,206.7314,206.21,206.21,27335.0
2021-10-18 10:10:00,221.43,221.43,220.93,221.29,19058.0,206.1913,206.1913,205.7258,206.061,19058.0
2021-10-18 10:15:00,221.2,221.28,220.83,220.89,20326.0,205.9772,206.0517,205.6326,205.6885,20326.0
2021-10-18 10:20:00,220.86,221.28,220.7,221.22,27148.0,205.6606,206.0517,205.5116,205.9958,27148.0
2021-10-18 10:25:00,221.18,221.68,221.06,221.68,27966.0,205.9586,206.4241,205.8468,206.4241,27966.0
2021-10-18 10:30:00,221.72,221.75,220.99,221.29,19867.0,206.4614,206.4893,205.7816,206.061,19867.0
2021-10-18 10:35:00,221.29,221.7,221.11,221.7,10371.0,206.061,206.4428,205.8934,206.4428,10371.0
2021-10-18 10:40:00,221.74,221.89,221.54,221.75,14704.0,206.48,206.6197,206.2938,206.4893,14704.0
2021-10-18 10:45:00,221.77,222.02,221.66,221.75,19331.0,206.508,206.7407,206.4055,206.4893,19331.0
2021-10-18 10:50:00,221.75,221.97,221.61,221.93,17200.0,206.4893,206.6942,206.359,206.6569,17200.0
2021-10-18 10:55:00,221.93,221.93,221.41,221.69,18635.0,206.6569,206.6569,206.1727,206.4335,18635.0
2021-10-18 11:00:00,221.72,221.84,221.6,221.83,19348.0,206.4614,206.5731,206.3496,206.5638,19348.0
2021-10-18 11:05:00,221.79,222.08,221.77,221.94,25591.0,206.5266,206.7966,206.508,206.6663,25591.0
2021-10-18 11:10:00,221.91,222.06,221.65,221.92,11675.0,206.6383,206.778,206.3962,206.6476,11675.0
2021-10-18 11:15:00,221.92,222.1,221.72,222.1,18286.0,206.6476,206.8152,206.4614,206.8152,18286.0
2021-10-18 11:20:00,222.1,222.19,221.95,222.02,13598.0,206.8152,206.899,206.6756,206.7407,13598.0
2021-10-18 11:25:00,221.99,222.09,221.83,221.83,13050.0,206.7128,206.8059,206.5638,206.5638,13050.0
2021-10-18 11:30:00,221.79,222.04,221.75,221.91,7736.0,206.5266,206.7594,206.4893,206.6383,7736.0
2021-10-18 11:35:00,221.93,222.02,221.79,221.9,9392.0,206.6569,206.7407,206.5266,206.629,9392.0
2021-10-18 11:40:00,221.85,221.99,221.82,221.99,8331.0,206.5824,206.7128,206.5545,206.7128,8331.0
2021-10-18 11:45:00,222.0,222.34,221.99,222.18,25177.0,206.7221,207.0387,206.7128,206.8897,25177.0
2021-10-18 11:50:00,222.17,222.35,222.07,222.31,13301.0,206.8804,207.048,206.7873,207.0108,13301.0
2021-10-18 11:55:00,222.27,222.37,222.12,222.17,6960.0,206.9735,207.0667,206.8339,206.8804,6960.0
2021-10-18 12:00:00,222.18,222.39,222.06,222.38,10431.0,206.8897,207.0853,206.778,207.076,10431.0
2021-10-18 12:05:00,222.38,222.5,222.27,222.5,20435.0,207.076,207.1877,206.9735,207.1877,20435.0
2021-10-18 12:10:00,222.47,222.6,222.33,222.38,11996.0,207.1598,207.2808,207.0294,207.076,11996.0
2021-10-18 12:15:00,222.35,222.4,222.22,222.32,14068.0,207.048,207.0946,206.927,207.0201,14068.0
2021-10-18 12:20:00,222.28,222.35,222.07,222.35,15034.0,206.9829,207.048,206.7873,207.048,15034.0
2021-10-18 12:25:00,222.31,222.34,222.12,222.2,10357.0,207.0108,207.0387,206.8339,206.9084,10357.0
2021-10-18 12:30:00,222.17,222.45,222.12,222.45,16399.0,206.8804,207.1412,206.8339,207.1412,16399.0
2021-10-18 12:35:00,222.49,222.71,222.48,222.59,14994.0,207.1784,207.3833,207.1691,207.2715,14994.0
2021-10-18 12:40:00,222.54,222.55,222.41,222.52,9964.0,207.225,207.2343,207.1039,207.2063,9964.0
2021-10-18 12:45:00,222.54,222.58,222.26,222.36,12529.0,207.225,207.2622,206.9642,207.0573,12529.0
2021-10-18 12:50:00,222.39,222.52,222.24,222.41,12346.0,207.0853,207.2063,206.9456,207.1039,12346.0
2021-10-18 12:55:00,222.37,222.48,222.3,222.44,12670.0,207.0667,207.1691,207.0015,207.1318,12670.0
2021-10-18 13:00:00,222.39,222.39,222.19,222.32,10005.0,207.0853,207.0853,206.899,207.0201,10005.0
2021-10-18 13:05:00,222.32,222.33,222.04,222.11,11400.0,207.0201,207.0294,206.7594,206.8246,11400.0
2021-10-18 13:10:00,222.1,222.17,221.94,221.95,10689.0,206.8152,206.8804,206.6663,206.6756,10689.0
2021-10-18 13:15:00,221.97,222.12,221.94,221.99,10649.0,206.6942,206.8339,206.6663,206.7128,10649.0
2021-10-18 13:20:00,221.96,222.07,221.88,222.07,9335.0,206.6849,206.7873,206.6104,206.7873,9335.0
2021-10-18 13:25:00,222.1,222.13,221.98,222.01,9961.0,206.8152,206.8432,206.7035,206.7314,9961.0
2021-10-18 13:30:00,222.01,222.01,221.67,221.67,11837.0,206.7314,206.7314,206.4148,206.4148,11837.0
2021-10-18 13:35:00,221.73,221.91,221.7,221.91,14738.0,206.4707,206.6383,206.4428,206.6383,14738.0
2021-10-18 13:40:00,221.9,221.91,221.68,221.89,30571.0,206.629,206.6383,206.4241,206.6197,30571.0
2021-10-18 13:45:00,221.88,221.97,221.75,221.89,13702.0,206.6104,206.6942,206.4893,206.6197,13702.0
2021-10-18 13:50:00,221.89,221.97,221.82,221.82,10524.0,206.6197,206.6942,206.5545,206.5545,10524.0
2021-10-18 13:55:00,221.81,222.2,221.81,222.09,10500.0,206.5452,206.9084,206.5452,206.8059,10500.0
2021-10-18 14:00:00,222.09,222.17,221.99,222.11,11683.0,206.8059,206.8804,206.7128,206.8246,11683.0
2021-10-18 14:05:00,222.1,222.27,222.06,222.21,13998.0,206.8152,206.9735,206.778,206.9177,13998.0
2021-10-18 14:10:00,222.19,222.27,222.13,222.13,11558.0,206.899,206.9735,206.8432,206.8432,11558.0
2021-10-18 14:15:00,222.13,222.14,221.86,221.98,13017.0,206.8432,206.8525,206.5918,206.7035,13017.0
2021-10-18 14:20:00,221.98,221.98,221.83,221.84,12275.0,206.7035,206.7035,206.5638,206.5731,12275.0
2021-10-18 14:25:00,221.84,221.94,221.71,221.9,15075.0,206.5731,206.6663,206.4521,206.629,15075.0
2021-10-18 14:30:00,221.88,222.02,221.76,221.91,17906.0,206.6104,206.7407,206.4986,206.6383,17906.0
2021-10-18 14:35:00,221.92,221.93,221.51,221.65,12575.0,206.6476,206.6569,206.2658,206.3962,12575.0
2021-10-18 14:40:00,221.66,221.72,221.55,221.58,12156.0,206.4055,206.4614,206.3031,206.331,12156.0
2021-10-18 14:45:00,221.58,221.63,221.47,221.61,10793.0,206.331,206.3776,206.2286,206.359,10793.0
2021-10-18 14:50:00,221.58,221.76,221.57,221.63,11084.0,206.331,206.4986,206.3217,206.3776,11084.0
2021-10-18 14:55:00,221.65,221.75,221.55,221.55,17303.0,206.3962,206.4893,206.3031,206.3031,17303.0
2021-10-18 15:00:00,221.54,221.55,221.42,221.47,14534.0,206.2938,206.3031,206.182,206.2286,14534.0
2021-10-18 15:05:00,221.52,221.68,221.47,221.58,35887.0,206.2752,206.4241,206.2286,206.331,35887.0
2021-10-18 15:10:00,221.59,221.8,221.59,221.76,12221.0,206.3403,206.5359,206.3403,206.4986,12221.0
2021-10-18 15:15:00,221.74,221.76,221.62,221.72,22382.0,206.48,206.4986,206.3683,206.4614,22382.0
2021-10-18 15:20:00,221.71,221.91,221.68,221.87,18443.0,206.4521,206.6383,206.4241,206.6011,18443.0
2021-10-18 15:25:00,221.87,221.87,221.73,221.8,16788.0,206.6011,206.6011,206.4707,206.5359,16788.0
2021-10-18 15:30:00,221.76,221.84,221.69,221.81,19126.0,206.4986,206.5731,206.4335,206.5452,19126.0
2021-10-18 15:35:00,221.77,221.78,221.61,221.68,20861.0,206.508,206.5173,206.359,206.4241,20861.0
2021-10-18 15:40:00,221.66,221.8,221.59,221.67,28129.0,206.4055,206.5359,206.3403,206.4148,28129.0
2021-10-18 15:45:00,221.68,221.83,221.51,221.55,35698.0,206.4241,206.5638,206.2658,206.3031,35698.0
2021-10-18 15:50:00,221.56,222.09,221.32,222.05,64970.0,206.3124,206.8059,206.0889,206.7687,64970.0
2021-10-18 15:55:00,222.05,222.05,221.68,221.72,148654.0,206.7687,206.7687,206.4241,206.4614,148654.0
2021-10-19 09:30:00,221.85,223.0,221.74,222.51,77344.0,207.3238,208.3985,207.221,207.9406,77344.0
2021-10-19 09:35:00,222.39,222.47,221.51,221.74,41035.0,207.8285,207.9033,207.0061,207.221,41035.0
2021-10-19 09:40:00,221.74,222.71,221.71,222.55,24582.0,207.221,208.1275,207.193,207.978,24582.0
2021-10-19 09:45:00,222.63,223.0,222.06,222.09,24557.0,208.0528,208.3985,207.5201,207.5481,24557.0
2021-10-19 09:50:00,222.1,222.74,222.1,222.46,28471.0,207.5575,208.1556,207.5575,207.8939,28471.0
2021-10-19 09:55:00,222.53,222.92,222.46,222.55,40443.0,207.9593,208.3238,207.8939,207.978,40443.0
2021-10-19 10:00:00,222.48,222.94,222.41,222.56,22609.0,207.9126,208.3425,207.8472,207.9874,22609.0
2021-10-19 10:05:00,222.56,222.65,222.26,222.56,16585.0,207.9874,208.0715,207.707,207.9874,16585.0
2021-10-19 10:10:00,222.51,223.22,222.5,223.11,22910.0,207.9406,208.6041,207.9313,208.5013,22910.0
2021-10-19 10:15:00,223.11,223.29,222.92,222.98,16449.0,208.5013,208.6696,208.3238,208.3799,16449.0
2021-10-19 10:20:00,222.95,223.31,222.87,223.26,14841.0,208.3518,208.6882,208.2771,208.6415,14841.0
2021-10-19 10:25:00,223.25,223.29,223.08,223.22,13819.0,208.6322,208.6696,208.4733,208.6041,13819.0
2021-10-19 10:30:00,223.27,223.27,222.67,222.77,18623.0,208.6509,208.6509,208.0902,208.1836,18623.0
2021-10-19 10:35:00,222.8,222.92,222.49,222.67,8988.0,208.2116,208.3238,207.9219,208.0902,8988.0
2021-10-19 10:40:00,222.72,222.89,222.56,222.63,11201.0,208.1369,208.2958,207.9874,208.0528,11201.0
2021-10-19 10:45:00,222.63,222.68,222.46,222.54,8806.0,208.0528,208.0995,207.8939,207.9687,8806.0
2021-10-19 10:50:00,222.46,222.71,222.43,222.63,12745.0,207.8939,208.1275,207.8659,208.0528,12745.0
2021-10-19 10:55:00,222.58,222.63,222.2,222.29,16899.0,208.006,208.0528,207.6509,207.735,16899.0
2021-10-19 11:00:00,222.13,222.2,221.87,222.07,17715.0,207.5855,207.6509,207.3425,207.5294,17715.0
2021-10-19 11:05:00,222.14,222.21,221.95,221.95,14011.0,207.5949,207.6603,207.4173,207.4173,14011.0
2021-10-19 11:10:00,221.98,222.4,221.95,222.36,9274.0,207.4453,207.8378,207.4173,207.8005,9274.0
2021-10-19 11:15:00,222.36,222.67,222.34,222.65,11893.0,207.8005,208.0902,207.7818,208.0715,11893.0
2021-10-19 11:20:00,222.69,222.79,222.54,222.61,12139.0,208.1088,208.2023,207.9687,208.0341,12139.0
2021-10-19 11:25:00,222.63,222.68,222.49,222.63,9836.0,208.0528,208.0995,207.9219,208.0528,9836.0
2021-10-19 11:30:00,222.61,222.7,222.41,222.41,7971.0,208.0341,208.1182,207.8472,207.8472,7971.0
2021-10-19 11:35:00,222.34,222.39,222.19,222.23,7231.0,207.7818,207.8285,207.6416,207.679,7231.0
2021-10-19 11:40:00,222.23,222.54,222.22,222.44,12723.0,207.679,207.9687,207.6696,207.8752,12723.0
2021-10-19 11:45:00,222.45,222.5,222.38,222.44,13396.0,207.8846,207.9313,207.8191,207.8752,13396.0
2021-10-19 11:50:00,222.43,222.47,222.24,222.29,9005.0,207.8659,207.9033,207.6883,207.735,9005.0
2021-10-19 11:55:00,222.31,222.51,222.3,222.49,9379.0,207.7537,207.9406,207.7444,207.9219,9379.0
2021-10-19 12:00:00,222.46,222.59,222.42,222.45,8400.0,207.8939,208.0154,207.8565,207.8846,8400.0
2021-10-19 12:05:00,222.46,222.57,222.43,222.56,12782.0,207.8939,207.9967,207.8659,207.9874,12782.0
2021-10-19 12:10:00,222.56,222.56,222.4,222.41,7931.0,207.9874,207.9874,207.8378,207.8472,7931.0
2021-10-19 12:15:00,222.41,222.42,222.28,222.36,12231.0,207.8472,207.8565,207.7257,207.8005,12231.0
2021-10-19 12:20:00,222.35,222.41,222.33,222.39,10770.0,207.7911,207.8472,207.7724,207.8285,10770.0
2021-10-19 12:25:00,222.37,222.42,222.33,222.42,6905.0,207.8098,207.8565,207.7724,207.8565,6905.0
2021-10-19 12:30:00,222.43,222.56,222.41,222.51,12177.0,207.8659,207.9874,207.8472,207.9406,12177.0
2021-10-19 12:35:00,222.53,222.81,222.53,222.81,11265.0,207.9593,208.221,207.9593,208.221,11265.0
2021-10-19 12:40:00,222.83,222.85,222.73,222.79,7562.0,208.2397,208.2584,208.1462,208.2023,7562.0
2021-10-19 12:45:00,222.78,222.78,222.55,222.55,10985.0,208.193,208.193,207.978,207.978,10985.0
2021-10-19 12:50:00,222.54,222.6,222.33,222.59,7592.0,207.9687,208.0247,207.7724,208.0154,7592.0
2021-10-19 12:55:00,222.59,222.59,222.48,222.55,10152.0,208.0154,208.0154,207.9126,207.978,10152.0
2021-10-19 13:00:00,222.54,222.57,222.35,222.36,10589.0,207.9687,207.9967,207.7911,207.8005,10589.0
2021-10-19 13:05:00,222.42,222.46,222.28,222.28,8672.0,207.8565,207.8939,207.7257,207.7257,8672.0
2021-10-19 13:10:00,222.29,222.3,222.06,222.27,13683.0,207.735,207.7444,207.5201,207.7163,13683.0
2021-10-19 13:15:00,222.23,222.35,222.16,222.35,12575.0,207.679,207.7911,207.6135,207.7911,12575.0
2021-10-19 13:20:00,222.37,222.47,222.35,222.38,7234.0,207.8098,207.9033,207.7911,207.8191,7234.0
2021-10-19 13:25:00,222.37,222.39,222.26,222.27,10621.0,207.8098,207.8285,207.707,207.7163,10621.0
2021-10-19 13:30:00,222.3,222.41,222.3,222.41,9488.0,207.7444,207.8472,207.7444,207.8472,9488.0
2021-10-19 13:35:00,222.39,222.82,222.38,222.79,11215.0,207.8285,208.2303,207.8191,208.2023,11215.0
2021-10-19 13:40:00,222.79,222.82,222.73,222.78,9215.0,208.2023,208.2303,208.1462,208.193,9215.0
2021-10-19 13:45:00,222.79,222.85,222.77,222.82,7638.0,208.2023,208.2584,208.1836,208.2303,7638.0
2021-10-19 13:50:00,222.8,223.0,222.8,222.99,11322.0,208.2116,208.3985,208.2116,208.3892,11322.0
2021-10-19 13:55:00,222.98,223.13,222.97,223.11,12091.0,208.3799,208.52,208.3705,208.5013,12091.0
2021-10-19 14:00:00,223.12,223.3,223.1,223.26,8213.0,208.5107,208.6789,208.492,208.6415,8213.0
2021-10-19 14:05:00,223.28,223.32,223.16,223.3,11371.0,208.6602,208.6976,208.5481,208.6789,11371.0
2021-10-19 14:10:00,223.3,223.3,223.02,223.03,15389.0,208.6789,208.6789,208.4172,208.4266,15389.0
2021-10-19 14:15:00,223.02,223.02,222.88,223.02,12678.0,208.4172,208.4172,208.2864,208.4172,12678.0
2021-10-19 14:20:00,223.02,223.02,222.83,222.84,9052.0,208.4172,208.4172,208.2397,208.249,9052.0
2021-10-19 14:25:00,222.86,223.04,222.82,222.94,20506.0,208.2677,208.4359,208.2303,208.3425,20506.0
2021-10-19 14:30:00,222.96,223.05,222.86,222.91,8191.0,208.3612,208.4453,208.2677,208.3144,8191.0
2021-10-19 14:35:00,222.99,223.03,222.89,222.93,7067.0,208.3892,208.4266,208.2958,208.3331,7067.0
2021-10-19 14:40:00,222.92,222.96,222.84,222.93,10116.0,208.3238,208.3612,208.249,208.3331,10116.0
2021-10-19 14:45:00,222.89,222.97,222.87,222.93,8157.0,208.2958,208.3705,208.2771,208.3331,8157.0
2021-10-19 14:50:00,222.96,223.2,222.93,223.16,12707.0,208.3612,208.5855,208.3331,208.5481,12707.0
2021-10-19 14:55:00,223.18,223.31,223.12,223.29,9529.0,208.5668,208.6882,208.5107,208.6696,9529.0
2021-10-19 15:00:00,223.23,223.23,223.09,223.1,10476.0,208.6135,208.6135,208.4827,208.492,10476.0
2021-10-19 15:05:00,223.09,223.37,223.04,223.35,16963.0,208.4827,208.7443,208.4359,208.7256,16963.0
2021-10-19 15:10:00,223.33,223.4,223.25,223.4,11089.0,208.7069,208.7724,208.6322,208.7724,11089.0
2021-10-19 15:15:00,223.4,223.77,223.37,223.72,19530.0,208.7724,209.1181,208.7443,209.0714,19530.0
2021-10-19 15:20:00,223.72,223.72,223.25,223.27,18236.0,209.0714,209.0714,208.6322,208.6509,18236.0
2021-10-19 15:25:00,223.27,223.32,223.18,223.21,14982.0,208.6509,208.6976,208.5668,208.5948,14982.0
2021-10-19 15:30:00,223.18,223.2,222.95,223.15,21620.0,208.5668,208.5855,208.3518,208.5387,21620.0
2021-10-19 15:35:00,223.17,223.27,223.15,223.21,21522.0,208.5574,208.6509,208.5387,208.5948,21522.0
2021-10-19 15:40:00,223.2,223.33,223.2,223.28,29660.0,208.5855,208.7069,208.5855,208.6602,29660.0
2021-10-19 15:45:00,223.3,223.38,223.05,223.06,34596.0,208.6789,208.7537,208.4453,208.4546,34596.0
2021-10-19 15:50:00,223.06,223.27,223.02,223.06,68583.0,208.4546,208.6509,208.4172,208.4546,68583.0
2021-10-19 15:55:00,223.07,223.25,222.75,222.96,227739.0,208.464,208.6322,208.1649,208.3612,227739.0
2021-10-20 09:30:00,224.0,224.88,223.81,224.75,75052.0,209.3331,210.1555,209.1555,210.034,75052.0
2021-10-20 09:35:00,224.79,225.17,224.06,224.22,37218.0,210.0713,210.4265,209.3891,209.5387,37218.0
2021-10-20 09:40:00,224.19,224.19,223.32,223.77,19311.0,209.5106,209.5106,208.6976,209.1181,19311.0
2021-10-20 09:45:00,223.79,224.5,223.55,224.33,26548.0,209.1368,209.8003,208.9125,209.6415,26548.0
2021-10-20 09:50:00,224.33,224.42,223.73,223.78,17205.0,209.6415,209.7256,209.0807,209.1275,17205.0
2021-10-20 09:55:00,223.76,224.12,223.6,224.11,17617.0,209.1088,209.4452,208.9593,209.4359,17617.0
2021-10-20 10:00:00,224.11,224.11,223.61,223.97,26900.0,209.4359,209.4359,208.9686,209.305,26900.0
2021-10-20 10:05:00,223.97,224.06,223.6,223.83,22593.0,209.305,209.3891,208.9593,209.1742,22593.0
2021-10-20 10:10:00,223.87,223.98,223.32,223.48,28054.0,209.2116,209.3144,208.6976,208.8471,28054.0
2021-10-20 10:15:00,223.46,223.46,222.68,222.77,45889.0,208.8284,208.8284,208.0995,208.1836,45889.0
2021-10-20 10:20:00,222.79,223.02,222.73,222.9,23228.0,208.2023,208.4172,208.1462,208.3051,23228.0
2021-10-20 10:25:00,222.94,223.38,222.9,223.38,14158.0,208.3425,208.7537,208.3051,208.7537,14158.0
2021-10-20 10:30:00,223.33,223.68,223.18,223.59,20379.0,208.7069,209.034,208.5668,208.9499,20379.0
2021-10-20 10:35:00,223.68,223.8,223.33,223.34,10854.0,209.034,209.1462,208.7069,208.7163,10854.0
2021-10-20 10:40:00,223.38,223.68,223.36,223.57,15356.0,208.7537,209.034,208.735,208.9312,15356.0
2021-10-20 10:45:00,223.61,223.89,223.61,223.87,9063.0,208.9686,209.2303,208.9686,209.2116,9063.0
2021-10-20 10:50:00,223.92,224.0,223.79,223.84,19383.0,209.2583,209.3331,209.1368,209.1835,19383.0
2021-10-20 10:55:00,223.8,223.94,223.66,223.74,14127.0,209.1462,209.277,209.0153,209.0901,14127.0
2021-10-20 11:00:00,223.77,223.78,223.36,223.36,13090.0,209.1181,209.1275,208.735,208.735,13090.0
2021-10-20 11:05:00,223.41,223.63,223.4,223.63,10138.0,208.7817,208.9873,208.7724,208.9873,10138.0
2021-10-20 11:10:00,223.69,223.88,223.56,223.84,14602.0,209.0434,209.2209,208.9219,209.1835,14602.0
2021-10-20 11:15:00,223.87,223.87,223.64,223.79,9511.0,209.2116,209.2116,208.9966,209.1368,9511.0
2021-10-20 11:20:00,223.85,223.96,223.78,223.79,12996.0,209.1929,209.2957,209.1275,209.1368,12996.0
2021-10-20 11:25:00,223.84,224.15,223.84,223.87,12011.0,209.1835,209.4732,209.1835,209.2116,12011.0
2021-10-20 11:30:00,223.86,223.9,223.62,223.7,10270.0,209.2022,209.2396,208.978,209.0527,10270.0
2021-10-20 11:35:00,223.71,223.91,223.59,223.87,10915.0,209.0621,209.249,208.9499,209.2116,10915.0
2021-10-20 11:40:00,223.83,223.95,223.67,223.95,10386.0,209.1742,209.2863,209.0247,209.2863,10386.0
2021-10-20 11:45:00,223.99,224.23,223.99,224.23,13102.0,209.3237,209.548,209.3237,209.548,13102.0
2021-10-20 11:50:00,224.21,224.46,224.2,224.45,8881.0,209.5293,209.763,209.52,209.7536,8881.0
2021-10-20 11:55:00,224.49,224.62,224.41,224.62,13568.0,209.791,209.9125,209.7162,209.9125,13568.0
2021-10-20 12:00:00,224.64,224.71,224.5,224.6,23314.0,209.9312,209.9966,209.8003,209.8938,23314.0
2021-10-20 12:05:00,224.61,224.64,224.38,224.41,15213.0,209.9031,209.9312,209.6882,209.7162,15213.0
2021-10-20 12:10:00,224.39,224.51,224.28,224.3,9527.0,209.6975,209.8097,209.5947,209.6134,9527.0
2021-10-20 12:15:00,224.36,224.44,224.34,224.38,10186.0,209.6695,209.7443,209.6508,209.6882,10186.0
2021-10-20 12:20:00,224.36,224.41,224.28,224.41,10877.0,209.6695,209.7162,209.5947,209.7162,10877.0
2021-10-20 12:25:00,224.41,224.59,224.38,224.54,12173.0,209.7162,209.8844,209.6882,209.8377,12173.0
2021-10-20 12:30:00,224.54,224.6,224.46,224.51,13077.0,209.8377,209.8938,209.763,209.8097,13077.0
2021-10-20 12:35:00,224.51,224.59,224.4,224.59,18355.0,209.8097,209.8844,209.7069,209.8844,18355.0
2021-10-20 12:40:00,224.59,224.61,224.41,224.43,14682.0,209.8844,209.9031,209.7162,209.7349,14682.0
2021-10-20 12:45:00,224.41,224.41,224.25,224.36,7689.0,209.7162,209.7162,209.5667,209.6695,7689.0
2021-10-20 12:50:00,224.37,224.37,224.24,224.29,9398.0,209.6788,209.6788,209.5574,209.6041,9398.0
2021-10-20 12:55:00,224.35,224.5,224.35,224.46,6703.0,209.6602,209.8003,209.6602,209.763,6703.0
2021-10-20 13:00:00,224.45,224.51,224.27,224.27,12112.0,209.7536,209.8097,209.5854,209.5854,12112.0
2021-10-20 13:05:00,224.29,224.54,224.23,224.51,7409.0,209.6041,209.8377,209.548,209.8097,7409.0
2021-10-20 13:10:00,224.49,224.65,224.48,224.65,4445.0,209.791,209.9405,209.7816,209.9405,4445.0
2021-10-20 13:15:00,224.59,224.61,224.34,224.41,8779.0,209.8844,209.9031,209.6508,209.7162,8779.0
2021-10-20 13:20:00,224.37,224.55,224.26,224.51,6774.0,209.6788,209.8471,209.576,209.8097,6774.0
2021-10-20 13:25:00,224.53,224.6,224.45,224.56,8916.0,209.8284,209.8938,209.7536,209.8564,8916.0
2021-10-20 13:30:00,224.56,224.6,224.4,224.45,9346.0,209.8564,209.8938,209.7069,209.7536,9346.0
2021-10-20 13:35:00,224.45,224.57,224.44,224.5,6084.0,209.7536,209.8657,209.7443,209.8003,6084.0
2021-10-20 13:40:00,224.47,224.6,224.31,224.59,52468.0,209.7723,209.8938,209.6228,209.8844,52468.0
2021-10-20 13:45:00,224.57,224.66,224.51,224.66,15341.0,209.8657,209.9499,209.8097,209.9499,15341.0
2021-10-20 13:50:00,224.66,224.94,224.63,224.85,21542.0,209.9499,210.2115,209.9218,210.1274,21542.0
2021-10-20 13:55:00,224.79,224.95,224.67,224.95,20388.0,210.0713,210.2209,209.9592,210.2209,20388.0
2021-10-20 14:00:00,224.92,225.05,224.69,224.93,19669.0,210.1928,210.3143,209.9779,210.2022,19669.0
2021-10-20 14:05:00,224.88,224.94,224.83,224.93,4834.0,210.1555,210.2115,210.1087,210.2022,4834.0
2021-10-20 14:10:00,224.91,224.92,224.75,224.78,15578.0,210.1835,210.1928,210.034,210.062,15578.0
2021-10-20 14:15:00,224.81,224.84,224.61,224.62,7992.0,210.09,210.1181,209.9031,209.9125,7992.0
2021-10-20 14:20:00,224.68,224.71,224.61,224.7,10940.0,209.9685,209.9966,209.9031,209.9872,10940.0
2021-10-20 14:25:00,224.72,224.85,224.7,224.71,11531.0,210.0059,210.1274,209.9872,209.9966,11531.0
2021-10-20 14:30:00,224.71,224.84,224.7,224.79,4921.0,209.9966,210.1181,209.9872,210.0713,4921.0
2021-10-20 14:35:00,224.81,225.3,224.65,225.09,31109.0,210.09,210.5479,209.9405,210.3517,31109.0
2021-10-20 14:40:00,225.08,225.18,224.96,224.96,7254.0,210.3424,210.4358,210.2302,210.2302,7254.0
2021-10-20 14:45:00,224.99,224.99,224.68,224.87,20122.0,210.2582,210.2582,209.9685,210.1461,20122.0
2021-10-20 14:50:00,224.88,224.89,224.69,224.78,9139.0,210.1555,210.1648,209.9779,210.062,9139.0
2021-10-20 14:55:00,224.76,224.82,224.6,224.6,11478.0,210.0433,210.0994,209.8938,209.8938,11478.0
2021-10-20 15:00:00,224.63,224.69,224.49,224.5,14364.0,209.9218,209.9779,209.791,209.8003,14364.0
2021-10-20 15:05:00,224.48,224.55,224.41,224.45,12698.0,209.7816,209.8471,209.7162,209.7536,12698.0
2021-10-20 15:10:00,224.45,224.46,224.3,224.3,15043.0,209.7536,209.763,209.6134,209.6134,15043.0
2021-10-20 15:15:00,224.3,224.31,224.09,224.16,12051.0,209.6134,209.6228,209.4172,209.4826,12051.0
2021-10-20 15:20:00,224.14,224.27,224.1,224.2,11659.0,209.4639,209.5854,209.4265,209.52,11659.0
2021-10-20 15:25:00,224.18,224.26,224.12,224.12,12964.0,209.5013,209.576,209.4452,209.4452,12964.0
2021-10-20 15:30:00,224.07,224.4,224.05,224.39,33733.0,209.3985,209.7069,209.3798,209.6975,33733.0
2021-10-20 15:35:00,224.42,224.57,224.3,224.41,29958.0,209.7256,209.8657,209.6134,209.7162,29958.0
2021-10-20 15:40:00,224.42,224.63,224.42,224.57,17886.0,209.7256,209.9218,209.7256,209.8657,17886.0
2021-10-20 15:45:00,224.57,224.83,224.57,224.71,24455.0,209.8657,210.1087,209.8657,209.9966,24455.0
2021-10-20 15:50:00,224.71,224.71,224.53,224.59,24211.0,209.9966,209.9966,209.8284,209.8844,24211.0
2021-10-20 15:55:00,224.61,225.02,224.49,225.01,95702.0,209.9031,210.2863,209.791,210.2769,95702.0
2021-10-21 09:30:00,224.91,227.46,224.51,227.32,88186.0,210.1835,212.5665,209.8097,212.4357,88186.0
2021-10-21 09:35:00,227.23,227.23,226.25,226.48,28448.0,212.3516,212.3516,211.4357,211.6507,28448.0
2021-10-21 09:40:00,226.57,226.67,225.28,226.03,24353.0,211.7348,211.8282,210.5293,211.2302,24353.0
2021-10-21 09:45:00,226.09,226.31,225.9,226.23,17879.0,211.2862,211.4918,211.1087,211.4171,17879.0
2021-10-21 09:50:00,226.22,226.53,226.15,226.5,18572.0,211.4077,211.6974,211.3423,211.6694,18572.0
2021-10-21 09:55:00,226.54,226.66,226.39,226.5,17868.0,211.7068,211.8189,211.5666,211.6694,17868.0
2021-10-21 10:00:00,226.51,226.69,226.15,226.15,25434.0,211.6787,211.8469,211.3423,211.3423,25434.0
2021-10-21 10:05:00,226.21,226.3,226.0,226.04,18999.0,211.3984,211.4825,211.2021,211.2395,18999.0
2021-10-21 10:10:00,226.08,226.16,225.8,226.13,33229.0,211.2769,211.3516,211.0152,211.3236,33229.0
2021-10-21 10:15:00,226.16,226.35,225.97,226.12,44865.0,211.3516,211.5292,211.1741,211.3143,44865.0
2021-10-21 10:20:00,226.07,226.14,225.77,226.11,16177.0,211.2675,211.3329,210.9872,211.3049,16177.0
2021-10-21 10:25:00,226.16,226.47,226.06,226.47,27857.0,211.3516,211.6413,211.2582,211.6413,27857.0
2021-10-21 10:30:00,226.5,226.68,226.37,226.53,29031.0,211.6694,211.8376,211.5479,211.6974,29031.0
2021-10-21 10:35:00,226.54,226.58,226.06,226.06,19986.0,211.7068,211.7441,211.2582,211.2582,19986.0
2021-10-21 10:40:00,226.06,226.23,225.8,226.1,20816.0,211.2582,211.4171,211.0152,211.2956,20816.0
2021-10-21 10:45:00,226.07,226.59,225.9,226.52,9452.0,211.2675,211.7535,211.1087,211.6881,9452.0
2021-10-21 10:50:00,226.49,226.54,226.32,226.33,13262.0,211.66,211.7068,211.5012,211.5105,13262.0
2021-10-21 10:55:00,226.27,226.6,226.26,226.43,5912.0,211.4544,211.7628,211.4451,211.604,5912.0
2021-10-21 11:00:00,226.43,226.52,226.17,226.36,12078.0,211.604,211.6881,211.361,211.5385,12078.0
2021-10-21 11:05:00,226.39,226.69,226.37,226.45,12519.0,211.5666,211.8469,211.5479,211.6227,12519.0
2021-10-21 11:10:00,226.43,226.58,226.36,226.55,9591.0,211.604,211.7441,211.5385,211.7161,9591.0
2021-10-21 11:15:00,226.58,226.9,226.55,226.84,13468.0,211.7441,212.0432,211.7161,211.9871,13468.0
2021-10-21 11:20:00,226.84,227.2,226.83,227.19,20206.0,211.9871,212.3235,211.9778,212.3142,20206.0
2021-10-21 11:25:00,227.22,227.34,226.93,226.96,9281.0,212.3422,212.4544,212.0712,212.0993,9281.0
2021-10-21 11:30:00,226.95,227.15,226.89,227.0,7982.0,212.0899,212.2768,212.0338,212.1366,7982.0
2021-10-21 11:35:00,227.04,227.04,226.67,226.67,9943.0,212.174,212.174,211.8282,211.8282,9943.0
2021-10-21 11:40:00,226.7,226.89,226.66,226.87,8566.0,211.8563,212.0338,211.8189,212.0152,8566.0
2021-10-21 11:45:00,227.01,227.13,226.91,227.11,11691.0,212.146,212.2581,212.0525,212.2394,11691.0
2021-10-21 11:50:00,227.09,227.3,227.09,227.12,11454.0,212.2207,212.417,212.2207,212.2488,11454.0
2021-10-21 11:55:00,227.08,227.2,227.08,227.2,6065.0,212.2114,212.3235,212.2114,212.3235,6065.0
2021-10-21 12:00:00,227.2,227.36,227.16,227.27,12268.0,212.3235,212.4731,212.2862,212.389,12268.0
2021-10-21 12:05:00,227.28,227.3,226.95,226.97,8727.0,212.3983,212.417,212.0899,212.1086,8727.0
2021-10-21 12:10:00,226.97,227.07,226.93,227.06,15908.0,212.1086,212.2021,212.0712,212.1927,15908.0
2021-10-21 12:15:00,227.04,227.1,227.0,227.01,10954.0,212.174,212.2301,212.1366,212.146,10954.0
2021-10-21 12:20:00,227.06,227.15,226.9,226.93,36385.0,212.1927,212.2768,212.0432,212.0712,36385.0
2021-10-21 12:25:00,226.92,227.03,226.84,226.98,9174.0,212.0619,212.1647,211.9871,212.1179,9174.0
2021-10-21 12:30:00,227.01,227.02,226.78,226.78,9211.0,212.146,212.1553,211.931,211.931,9211.0
2021-10-21 12:35:00,226.75,226.77,226.61,226.7,11947.0,211.903,211.9217,211.7722,211.8563,11947.0
2021-10-21 12:40:00,226.72,226.9,226.72,226.78,9648.0,211.875,212.0432,211.875,211.931,9648.0
2021-10-21 12:45:00,226.82,226.82,226.66,226.77,19634.0,211.9684,211.9684,211.8189,211.9217,19634.0
2021-10-21 12:50:00,226.74,226.8,226.66,226.77,6426.0,211.8937,211.9497,211.8189,211.9217,6426.0
2021-10-21 12:55:00,226.78,226.93,226.77,226.87,9594.0,211.931,212.0712,211.9217,212.0152,9594.0
2021-10-21 13:00:00,226.84,226.97,226.82,226.9,6284.0,211.9871,212.1086,211.9684,212.0432,6284.0
2021-10-21 13:05:00,226.92,227.04,226.9,226.93,33882.0,212.0619,212.174,212.0432,212.0712,33882.0
2021-10-21 13:10:00,226.93,227.04,226.87,226.87,6516.0,212.0712,212.174,212.0152,212.0152,6516.0
2021-10-21 13:15:00,226.86,226.94,226.78,226.93,7778.0,212.0058,212.0806,211.931,212.0712,7778.0
2021-10-21 13:20:00,226.93,227.05,226.93,227.02,7021.0,212.0712,212.1834,212.0712,212.1553,7021.0
2021-10-21 13:25:00,227.03,227.19,226.99,227.14,9445.0,212.1647,212.3142,212.1273,212.2675,9445.0
2021-10-21 13:30:00,227.14,227.18,226.99,227.04,10367.0,212.2675,212.3049,212.1273,212.174,10367.0
2021-10-21 13:35:00,227.07,227.08,226.93,227.04,14701.0,212.2021,212.2114,212.0712,212.174,14701.0
2021-10-21 13:40:00,227.06,227.09,226.89,226.91,14702.0,212.1927,212.2207,212.0338,212.0525,14702.0
2021-10-21 13:45:00,226.9,226.96,226.83,226.91,11330.0,212.0432,212.0993,211.9778,212.0525,11330.0
2021-10-21 13:50:00,226.91,227.1,226.88,226.88,40379.0,212.0525,212.2301,212.0245,212.0245,40379.0
2021-10-21 13:55:00,226.88,226.95,226.68,226.72,23965.0,212.0245,212.0899,211.8376,211.875,23965.0
2021-10-21 14:00:00,226.72,226.95,226.72,226.81,11440.0,211.875,212.0899,211.875,211.9591,11440.0
2021-10-21 14:05:00,226.8,226.88,226.78,226.85,11544.0,211.9497,212.0245,211.931,211.9965,11544.0
2021-10-21 14:10:00,226.86,226.86,226.76,226.8,11002.0,212.0058,212.0058,211.9124,211.9497,11002.0
2021-10-21 14:15:00,226.79,227.02,226.78,226.96,8371.0,211.9404,212.1553,211.931,212.0993,8371.0
2021-10-21 14:20:00,226.94,227.11,226.86,227.1,10601.0,212.0806,212.2394,212.0058,212.2301,10601.0
2021-10-21 14:25:00,227.11,227.2,227.1,227.19,20192.0,212.2394,212.3235,212.2301,212.3142,20192.0
2021-10-21 14:30:00,227.19,227.2,227.02,227.04,25238.0,212.3142,212.3235,212.1553,212.174,25238.0
2021-10-21 14:35:00,227.02,227.03,226.74,226.8,8921.0,212.1553,212.1647,211.8937,211.9497,8921.0
2021-10-21 14:40:00,226.78,226.85,226.73,226.79,14054.0,211.931,211.9965,211.8843,211.9404,14054.0
2021-10-21 14:45:00,226.79,226.88,226.73,226.87,9009.0,211.9404,212.0245,211.8843,212.0152,9009.0
2021-10-21 14:50:00,226.86,226.89,226.76,226.79,8322.0,212.0058,212.0338,211.9124,211.9404,8322.0
2021-10-21 14:55:00,226.8,226.95,226.8,226.95,10894.0,211.9497,212.0899,211.9497,212.0899,10894.0
2021-10-21 15:00:00,226.99,227.19,226.92,227.09,14492.0,212.1273,212.3142,212.0619,212.2207,14492.0
2021-10-21 15:05:00,227.18,227.4,227.18,227.4,10740.0,212.3049,212.5104,212.3049,212.5104,10740.0
2021-10-21 15:10:00,227.41,227.42,227.18,227.18,21330.0,212.5198,212.5291,212.3049,212.3049,21330.0
2021-10-21 15:15:00,227.21,227.33,227.14,227.28,16499.0,212.3329,212.445,212.2675,212.3983,16499.0
2021-10-21 15:20:00,227.27,227.42,227.27,227.37,19786.0,212.389,212.5291,212.389,212.4824,19786.0
2021-10-21 15:25:00,227.37,227.56,227.37,227.56,16855.0,212.4824,212.66,212.4824,212.66,16855.0
2021-10-21 15:30:00,227.57,227.62,227.46,227.53,28716.0,212.6693,212.716,212.5665,212.6319,28716.0
2021-10-21 15:35:00,227.53,227.66,227.51,227.55,21780.0,212.6319,212.7534,212.6132,212.6506,21780.0
2021-10-21 15:40:00,227.56,227.57,227.32,227.43,32655.0,212.66,212.6693,212.4357,212.5385,32655.0
2021-10-21 15:45:00,227.41,227.44,227.15,227.16,36657.0,212.5198,212.5478,212.2768,212.2862,36657.0
2021-10-21 15:50:00,227.16,227.28,227.02,227.26,57913.0,212.2862,212.3983,212.1553,212.3796,57913.0
2021-10-21 15:55:00,227.27,227.5,227.12,227.4,108459.0,212.389,212.6039,212.2488,212.5104,108459.0
2021-10-22 09:30:00,227.48,228.68,227.48,228.23,70658.0,212.5852,213.7066,212.5852,213.2861,70658.0
2021-10-22 09:35:00,228.24,228.4,227.62,227.96,34246.0,213.2954,213.445,212.716,213.0338,34246.0
2021-10-22 09:40:00,228.01,228.7,227.93,228.41,24761.0,213.0805,213.7253,213.0057,213.4543,24761.0
2021-10-22 09:45:00,228.42,228.69,228.14,228.14,12850.0,213.4637,213.716,213.202,213.202,12850.0
2021-10-22 09:50:00,228.1,228.6,227.86,228.54,32757.0,213.1646,213.6319,212.9403,213.5758,32757.0
2021-10-22 09:55:00,228.51,228.88,228.43,228.77,27964.0,213.5478,213.8935,213.473,213.7907,27964.0
2021-10-22 10:00:00,228.73,228.73,228.03,228.22,20412.0,213.7534,213.7534,213.0992,213.2768,20412.0
2021-10-22 10:05:00,228.31,228.58,228.0,228.51,14919.0,213.3609,213.6132,213.0712,213.5478,14919.0
2021-10-22 10:10:00,228.51,228.57,228.16,228.31,24009.0,213.5478,213.6038,213.2207,213.3609,24009.0
2021-10-22 10:15:00,228.23,228.3,228.01,228.17,19728.0,213.2861,213.3515,213.0805,213.23,19728.0
2021-10-22 10:20:00,228.17,228.31,228.04,228.08,13265.0,213.23,213.3609,213.1085,213.1459,13265.0
2021-10-22 10:25:00,228.0,228.43,227.87,228.34,20767.0,213.0712,213.473,212.9497,213.3889,20767.0
2021-10-22 10:30:00,228.37,228.42,228.09,228.1,18890.0,213.4169,213.4637,213.1553,213.1646,18890.0
2021-10-22 10:35:00,228.12,228.12,227.89,228.05,15202.0,213.1833,213.1833,212.9684,213.1179,15202.0
2021-10-22 10:40:00,228.08,228.37,228.02,228.34,18012.0,213.1459,213.4169,213.0899,213.3889,18012.0
2021-10-22 10:45:00,228.32,228.67,228.32,228.65,16259.0,213.3702,213.6973,213.3702,213.6786,16259.0
2021-10-22 10:50:00,228.64,228.65,228.23,228.23,16421.0,213.6693,213.6786,213.2861,213.2861,16421.0
2021-10-22 10:55:00,228.21,228.38,228.18,228.27,14512.0,213.2674,213.4263,213.2394,213.3235,14512.0
2021-10-22 11:00:00,228.24,228.48,228.19,228.31,17722.0,213.2954,213.5197,213.2487,213.3609,17722.0
2021-10-22 11:05:00,228.44,228.86,228.36,228.86,11469.0,213.4824,213.8749,213.4076,213.8749,11469.0
2021-10-22 11:10:00,228.84,228.97,228.76,228.86,13341.0,213.8562,213.9776,213.7814,213.8749,13341.0
2021-10-22 11:15:00,228.82,228.91,228.39,228.39,19327.0,213.8375,213.9216,213.4356,213.4356,19327.0
2021-10-22 11:20:00,228.36,228.47,228.02,228.18,17597.0,213.4076,213.5104,213.0899,213.2394,17597.0
2021-10-22 11:25:00,228.18,228.18,227.75,227.86,21675.0,213.2394,213.2394,212.8375,212.9403,21675.0
2021-10-22 11:30:00,227.86,228.05,227.75,227.96,7034.0,212.9403,213.1179,212.8375,213.0338,7034.0
2021-10-22 11:35:00,228.0,228.19,227.94,228.11,20189.0,213.0712,213.2487,213.0151,213.174,20189.0
2021-10-22 11:40:00,228.19,228.37,227.91,228.08,13310.0,213.2487,213.4169,212.9871,213.1459,13310.0
2021-10-22 11:45:00,228.15,228.39,228.14,228.27,11468.0,213.2113,213.4356,213.202,213.3235,11468.0
2021-10-22 11:50:00,228.29,228.59,228.16,228.41,7088.0,213.3422,213.6225,213.2207,213.4543,7088.0
2021-10-22 11:55:00,228.43,228.71,228.41,228.58,12595.0,213.473,213.7347,213.4543,213.6132,12595.0
2021-10-22 12:00:00,228.6,228.76,228.43,228.76,10341.0,213.6319,213.7814,213.473,213.7814,10341.0
2021-10-22 12:05:00,228.78,228.91,228.67,228.88,8849.0,213.8001,213.9216,213.6973,213.8935,8849.0
2021-10-22 12:10:00,228.84,228.88,228.66,228.81,9853.0,213.8562,213.8935,213.6879,213.8281,9853.0
2021-10-22 12:15:00,228.81,229.06,228.78,229.02,16898.0,213.8281,214.0618,213.8001,214.0244,16898.0
2021-10-22 12:20:00,229.01,229.06,228.86,228.94,10695.0,214.015,214.0618,213.8749,213.9496,10695.0
2021-10-22 12:25:00,228.99,229.15,228.92,229.14,11751.0,213.9963,214.1459,213.9309,214.1365,11751.0
2021-10-22 12:30:00,229.1,229.17,229.07,229.12,13094.0,214.0991,214.1646,214.0711,214.1178,13094.0
2021-10-22 12:35:00,229.13,229.25,229.08,229.08,11737.0,214.1272,214.2393,214.0804,214.0804,11737.0
2021-10-22 12:40:00,229.1,229.36,229.06,229.31,16109.0,214.0991,214.3421,214.0618,214.2954,16109.0
2021-10-22 12:45:00,229.33,229.46,229.23,229.44,8788.0,214.3141,214.4356,214.2206,214.4169,8788.0
2021-10-22 12:50:00,229.44,229.46,229.3,229.37,8359.0,214.4169,214.4356,214.286,214.3515,8359.0
2021-10-22 12:55:00,229.4,229.4,229.21,229.21,9245.0,214.3795,214.3795,214.2019,214.2019,9245.0
2021-10-22 13:00:00,229.19,229.36,229.14,229.3,12075.0,214.1832,214.3421,214.1365,214.286,12075.0
2021-10-22 13:05:00,229.34,229.86,229.3,229.68,17204.0,214.3234,214.8094,214.286,214.6412,17204.0
2021-10-22 13:10:00,229.68,229.75,229.59,229.59,10395.0,214.6412,214.7066,214.5571,214.5571,10395.0
2021-10-22 13:15:00,229.58,229.64,229.47,229.53,6043.0,214.5477,214.6038,214.4449,214.501,6043.0
2021-10-22 13:20:00,229.5,229.63,229.49,229.5,6604.0,214.4729,214.5944,214.4636,214.4729,6604.0
2021-10-22 13:25:00,229.47,229.62,229.45,229.56,14939.0,214.4449,214.5851,214.4262,214.529,14939.0
2021-10-22 13:30:00,229.55,229.59,229.43,229.56,7838.0,214.5197,214.5571,214.4075,214.529,7838.0
2021-10-22 13:35:00,229.56,229.69,229.49,229.65,10732.0,214.529,214.6505,214.4636,214.6131,10732.0
2021-10-22 13:40:00,229.66,229.69,229.51,229.54,8059.0,214.6225,214.6505,214.4823,214.5103,8059.0
2021-10-22 13:45:00,229.53,229.55,229.46,229.48,6673.0,214.501,214.5197,214.4356,214.4543,6673.0
2021-10-22 13:50:00,229.5,229.54,229.42,229.42,9385.0,214.4729,214.5103,214.3982,214.3982,9385.0
2021-10-22 13:55:00,229.45,229.46,229.28,229.3,9157.0,214.4262,214.4356,214.2673,214.286,9157.0
2021-10-22 14:00:00,229.32,229.43,229.26,229.41,11125.0,214.3047,214.4075,214.2487,214.3888,11125.0
2021-10-22 14:05:00,229.41,229.62,229.34,229.53,16877.0,214.3888,214.5851,214.3234,214.501,16877.0
2021-10-22 14:10:00,229.53,229.56,229.27,229.27,17488.0,214.501,214.529,214.258,214.258,17488.0
2021-10-22 14:15:00,229.28,229.36,229.18,229.26,7553.0,214.2673,214.3421,214.1739,214.2487,7553.0
2021-10-22 14:20:00,229.28,229.3,229.06,229.06,12133.0,214.2673,214.286,214.0618,214.0618,12133.0
2021-10-22 14:25:00,229.07,229.18,229.07,229.18,3523.0,214.0711,214.1739,214.0711,214.1739,3523.0
2021-10-22 14:30:00,229.2,229.66,229.18,229.51,17476.0,214.1926,214.6225,214.1739,214.4823,17476.0
2021-10-22 14:35:00,229.53,229.61,229.35,229.38,7901.0,214.501,214.5757,214.3328,214.3608,7901.0
2021-10-22 14:40:00,229.4,229.45,229.3,229.38,8792.0,214.3795,214.4262,214.286,214.3608,8792.0
2021-10-22 14:45:00,229.38,229.4,229.27,229.34,5958.0,214.3608,214.3795,214.258,214.3234,5958.0
2021-10-22 14:50:00,229.32,229.33,229.09,229.09,9121.0,214.3047,214.3141,214.0898,214.0898,9121.0
2021-10-22 14:55:00,229.12,229.15,229.04,229.13,16306.0,214.1178,214.1459,214.0431,214.1272,16306.0
2021-10-22 15:00:00,229.12,229.27,229.05,229.1,9961.0,214.1178,214.258,214.0524,214.0991,9961.0
2021-10-22 15:05:00,229.12,229.19,229.04,229.07,9306.0,214.1178,214.1832,214.0431,214.0711,9306.0
2021-10-22 15:10:00,229.06,229.08,228.81,228.86,18062.0,214.0618,214.0804,213.8281,213.8749,18062.0
2021-10-22 15:15:00,228.87,229.09,228.82,228.83,13529.0,213.8842,214.0898,213.8375,213.8468,13529.0
2021-10-22 15:20:00,228.87,229.05,228.79,228.94,10561.0,213.8842,214.0524,213.8094,213.9496,10561.0
2021-10-22 15:25:00,228.95,229.15,228.91,229.06,20040.0,213.959,214.1459,213.9216,214.0618,20040.0
2021-10-22 15:30:00,229.07,229.42,229.07,229.35,18693.0,214.0711,214.3982,214.0711,214.3328,18693.0
2021-10-22 15:35:00,229.37,229.37,229.04,229.06,17452.0,214.3515,214.3515,214.0431,214.0618,17452.0
2021-10-22 15:40:00,229.06,229.25,228.96,229.13,27330.0,214.0618,214.2393,213.9683,214.1272,27330.0
2021-10-22 15:45:00,229.13,229.14,228.89,228.9,28493.0,214.1272,214.1365,213.9029,213.9122,28493.0
2021-10-22 15:50:00,228.93,229.0,228.79,228.84,59741.0,213.9403,214.0057,213.8094,213.8562,59741.0
2021-10-22 15:55:00,228.83,228.98,228.7,228.78,93566.0,213.8468,213.987,213.7253,213.8001,93566.0
2021-10-25 09:30:00,228.55,229.45,228.11,228.93,72665.0,213.5851,214.4262,213.174,213.9403,72665.0
2021-10-25 09:35:00,228.71,229.66,228.39,229.29,27067.0,213.7347,214.6225,213.4356,214.2767,27067.0
2021-10-25 09:40:00,229.39,230.31,229.05,230.27,18416.0,214.3701,215.2299,214.0524,215.1925,18416.0
2021-10-25 09:45:00,230.14,230.21,229.44,229.86,20946.0,215.071,215.1365,214.4169,214.8094,20946.0
2021-10-25 09:50:00,229.85,230.44,229.77,230.26,19350.0,214.8,215.3514,214.7253,215.1832,19350.0
2021-10-25 09:55:00,230.28,230.45,229.77,229.93,33910.0,215.2019,215.3607,214.7253,214.8748,33910.0
2021-10-25 10:00:00,229.91,230.23,229.75,229.83,39574.0,214.8561,215.1551,214.7066,214.7813,39574.0
2021-10-25 10:05:00,229.83,229.86,229.5,229.82,20122.0,214.7813,214.8094,214.4729,214.772,20122.0
2021-10-25 10:10:00,229.76,230.25,229.64,230.24,22862.0,214.7159,215.1738,214.6038,215.1645,22862.0
2021-10-25 10:15:00,230.22,230.56,230.1,230.53,27157.0,215.1458,215.4635,215.0337,215.4355,27157.0
2021-10-25 10:20:00,230.54,230.54,229.96,230.19,19655.0,215.4448,215.4448,214.9028,215.1178,19655.0
2021-10-25 10:25:00,230.19,230.6,230.14,230.54,12686.0,215.1178,215.5009,215.071,215.4448,12686.0
2021-10-25 10:30:00,230.54,230.6,230.3,230.45,18328.0,215.4448,215.5009,215.2206,215.3607,18328.0
2021-10-25 10:35:00,230.53,230.81,230.48,230.74,13150.0,215.4355,215.6972,215.3888,215.6318,13150.0
2021-10-25 10:40:00,230.76,231.18,230.73,231.06,16029.0,215.6504,216.0429,215.6224,215.9308,16029.0
2021-10-25 10:45:00,231.09,231.25,231.06,231.16,17078.0,215.9588,216.1084,215.9308,216.0243,17078.0
2021-10-25 10:50:00,231.06,231.33,230.93,231.27,12095.0,215.9308,216.1831,215.8093,216.127,12095.0
2021-10-25 10:55:00,231.23,231.51,231.19,231.28,10520.0,216.0897,216.3513,216.0523,216.1364,10520.0
2021-10-25 11:00:00,231.15,231.22,230.94,231.19,8957.0,216.0149,216.0803,215.8187,216.0523,8957.0
2021-10-25 11:05:00,231.17,231.34,231.11,231.21,13692.0,216.0336,216.1925,215.9775,216.071,13692.0
2021-10-25 11:10:00,231.21,231.48,231.2,231.44,8215.0,216.071,216.3233,216.0616,216.2859,8215.0
2021-10-25 11:15:00,231.47,231.58,231.42,231.45,16529.0,216.314,216.4168,216.2672,216.2953,16529.0
2021-10-25 11:20:00,231.44,231.52,231.3,231.52,6990.0,216.2859,216.3607,216.1551,216.3607,6990.0
2021-10-25 11:25:00,231.46,231.47,231.05,231.35,13166.0,216.3046,216.314,215.9215,216.2018,13166.0
2021-10-25 11:30:00,231.34,231.35,231.22,231.32,6620.0,216.1925,216.2018,216.0803,216.1738,6620.0
2021-10-25 11:35:00,231.33,231.37,231.04,231.06,11294.0,216.1831,216.2205,215.9121,215.9308,11294.0
2021-10-25 11:40:00,231.12,231.31,231.06,231.27,7623.0,215.9869,216.1644,215.9308,216.127,7623.0
2021-10-25 11:45:00,231.21,231.28,231.16,231.24,8205.0,216.071,216.1364,216.0243,216.099,8205.0
2021-10-25 11:50:00,231.25,231.55,231.15,231.55,9123.0,216.1084,216.3887,216.0149,216.3887,9123.0
2021-10-25 11:55:00,231.58,231.64,231.45,231.52,18297.0,216.4168,216.4728,216.2953,216.3607,18297.0
2021-10-25 12:00:00,231.52,231.72,231.51,231.65,11889.0,216.3607,216.5476,216.3513,216.4822,11889.0
2021-10-25 12:05:00,231.64,231.75,231.6,231.71,13194.0,216.4728,216.5756,216.4354,216.5382,13194.0
2021-10-25 12:10:00,231.72,231.72,231.47,231.51,7281.0,216.5476,216.5476,216.314,216.3513,7281.0
2021-10-25 12:15:00,231.51,231.54,231.41,231.44,8000.0,216.3513,216.3794,216.2579,216.2859,8000.0
2021-10-25 12:20:00,231.4,231.64,231.33,231.64,7677.0,216.2485,216.4728,216.1831,216.4728,7677.0
2021-10-25 12:25:00,231.67,231.75,231.62,231.65,9900.0,216.5009,216.5756,216.4541,216.4822,9900.0
2021-10-25 12:30:00,231.72,231.73,231.55,231.56,6570.0,216.5476,216.5569,216.3887,216.3981,6570.0
2021-10-25 12:35:00,231.54,231.57,231.4,231.44,9176.0,216.3794,216.4074,216.2485,216.2859,9176.0
2021-10-25 12:40:00,231.5,231.51,231.4,231.48,6249.0,216.342,216.3513,216.2485,216.3233,6249.0
2021-10-25 12:45:00,231.48,231.55,231.4,231.5,9878.0,216.3233,216.3887,216.2485,216.342,9878.0
2021-10-25 12:50:00,231.53,231.68,231.5,231.67,6837.0,216.37,216.5102,216.342,216.5009,6837.0
2021-10-25 12:55:00,231.68,231.73,231.59,231.62,9758.0,216.5102,216.5569,216.4261,216.4541,9758.0
2021-10-25 13:00:00,231.62,231.7,231.53,231.6,8331.0,216.4541,216.5289,216.37,216.4354,8331.0
2021-10-25 13:05:00,231.67,231.99,231.67,231.91,8784.0,216.5009,216.7999,216.5009,216.7251,8784.0
2021-10-25 13:10:00,231.89,232.09,231.84,232.0,6577.0,216.7065,216.8934,216.6597,216.8093,6577.0
2021-10-25 13:15:00,231.98,232.05,231.95,232.01,4926.0,216.7906,216.856,216.7625,216.8186,4926.0
2021-10-25 13:20:00,231.96,232.04,231.9,231.94,11555.0,216.7719,216.8466,216.7158,216.7532,11555.0
2021-10-25 13:25:00,231.93,231.99,231.91,231.99,6086.0,216.7438,216.7999,216.7251,216.7999,6086.0
2021-10-25 13:30:00,232.0,232.19,231.99,232.02,9465.0,216.8093,216.9868,216.7999,216.8279,9465.0
2021-10-25 13:35:00,232.02,232.02,231.81,231.93,9713.0,216.8279,216.8279,216.6317,216.7438,9713.0
2021-10-25 13:40:00,231.9,231.93,231.72,231.87,8984.0,216.7158,216.7438,216.5476,216.6878,8984.0
2021-10-25 13:45:00,231.87,231.91,231.71,231.76,5311.0,216.6878,216.7251,216.5382,216.585,5311.0
2021-10-25 13:50:00,231.75,231.79,231.6,231.78,8133.0,216.5756,216.613,216.4354,216.6037,8133.0
2021-10-25 13:55:00,231.8,231.93,231.62,231.65,33527.0,216.6223,216.7438,216.4541,216.4822,33527.0
2021-10-25 14:00:00,231.66,231.66,231.2,231.23,15423.0,216.4915,216.4915,216.0616,216.0897,15423.0
2021-10-25 14:05:00,231.19,231.57,231.19,231.55,8646.0,216.0523,216.4074,216.0523,216.3887,8646.0
2021-10-25 14:10:00,231.55,231.55,231.28,231.28,11836.0,216.3887,216.3887,216.1364,216.1364,11836.0
2021-10-25 14:15:00,231.31,231.72,231.31,231.52,6807.0,216.1644,216.5476,216.1644,216.3607,6807.0
2021-10-25 14:20:00,231.48,231.58,231.47,231.52,5994.0,216.3233,216.4168,216.314,216.3607,5994.0
2021-10-25 14:25:00,231.56,231.58,231.41,231.57,15100.0,216.3981,216.4168,216.2579,216.4074,15100.0
2021-10-25 14:30:00,231.57,231.89,231.57,231.89,43415.0,216.4074,216.7065,216.4074,216.7065,43415.0
2021-10-25 14:35:00,231.84,231.89,231.62,231.62,15210.0,216.6597,216.7065,216.4541,216.4541,15210.0
2021-10-25 14:40:00,231.71,231.74,231.52,231.66,11856.0,216.5382,216.5663,216.3607,216.4915,11856.0
2021-10-25 14:45:00,231.66,231.7,231.39,231.4,8184.0,216.4915,216.5289,216.2392,216.2485,8184.0
2021-10-25 14:50:00,231.42,231.46,231.31,231.43,6981.0,216.2672,216.3046,216.1644,216.2766,6981.0
2021-10-25 14:55:00,231.43,231.5,231.35,231.47,22035.0,216.2766,216.342,216.2018,216.314,22035.0
2021-10-25 15:00:00,231.43,231.55,231.38,231.52,13168.0,216.2766,216.3887,216.2298,216.3607,13168.0
2021-10-25 15:05:00,231.51,231.53,231.4,231.53,9236.0,216.3513,216.37,216.2485,216.37,9236.0
2021-10-25 15:10:00,231.52,231.6,231.22,231.23,17321.0,216.3607,216.4354,216.0803,216.0897,17321.0
2021-10-25 15:15:00,231.28,231.29,231.14,231.27,8784.0,216.1364,216.1457,216.0056,216.127,8784.0
2021-10-25 15:20:00,231.25,231.27,231.07,231.2,9960.0,216.1084,216.127,215.9401,216.0616,9960.0
2021-10-25 15:25:00,231.21,231.51,231.19,231.51,14116.0,216.071,216.3513,216.0523,216.3513,14116.0
2021-10-25 15:30:00,231.51,231.6,231.42,231.49,16461.0,216.3513,216.4354,216.2672,216.3326,16461.0
2021-10-25 15:35:00,231.49,231.57,231.39,231.42,25757.0,216.3326,216.4074,216.2392,216.2672,25757.0
2021-10-25 15:40:00,231.41,231.69,231.37,231.67,29352.0,216.2579,216.5195,216.2205,216.5009,29352.0
2021-10-25 15:45:00,231.67,231.74,231.55,231.63,37230.0,216.5009,216.5663,216.3887,216.4635,37230.0
2021-10-25 15:50:00,231.61,231.69,231.42,231.59,43005.0,216.4448,216.5195,216.2672,216.4261,43005.0
2021-10-25 15:55:00,231.59,231.88,231.47,231.81,120703.0,216.4261,216.6971,216.314,216.6317,120703.0
2021-10-26 09:30:00,233.11,233.67,232.42,232.45,65571.0,217.8466,218.3699,217.2018,217.2298,65571.0
2021-10-26 09:35:00,232.44,232.76,231.47,231.76,27028.0,217.2204,217.5195,216.314,216.585,27028.0
2021-10-26 09:40:00,231.76,231.77,230.5,230.72,30983.0,216.585,216.5943,215.4075,215.6131,30983.0
2021-10-26 09:45:00,230.89,232.06,230.87,231.97,25001.0,215.7719,216.8653,215.7532,216.7812,25001.0
2021-10-26 09:50:00,232.04,232.53,231.99,232.22,17618.0,216.8466,217.3045,216.7999,217.0148,17618.0
2021-10-26 09:55:00,232.21,233.51,232.21,233.27,98823.0,217.0055,218.2204,217.0055,217.9961,98823.0
2021-10-26 10:00:00,233.22,233.26,232.21,232.54,44284.0,217.9494,217.9867,217.0055,217.3139,44284.0
2021-10-26 10:05:00,232.55,232.55,231.3,231.9,65058.0,217.3232,217.3232,216.1551,216.7158,65058.0
2021-10-26 10:10:00,231.9,232.15,231.4,231.41,36675.0,216.7158,216.9494,216.2485,216.2579,36675.0
2021-10-26 10:15:00,231.48,232.19,231.48,232.07,15401.0,216.3233,216.9868,216.3233,216.8747,15401.0
2021-10-26 10:20:00,232.06,232.06,231.72,231.94,15604.0,216.8653,216.8653,216.5476,216.7532,15604.0
2021-10-26 10:25:00,231.94,232.0,231.57,231.61,24642.0,216.7532,216.8093,216.4074,216.4448,24642.0
2021-10-26 10:30:00,231.56,231.75,231.5,231.75,11776.0,216.3981,216.5756,216.342,216.5756,11776.0
2021-10-26 10:35:00,231.7,231.78,231.59,231.72,13513.0,216.5289,216.6037,216.4261,216.5476,13513.0
2021-10-26 10:40:00,231.65,231.84,231.64,231.67,8340.0,216.4822,216.6597,216.4728,216.5009,8340.0
2021-10-26 10:45:00,231.64,231.66,231.34,231.38,13213.0,216.4728,216.4915,216.1925,216.2298,13213.0
2021-10-26 10:50:00,231.37,231.58,231.2,231.45,21052.0,216.2205,216.4168,216.0616,216.2953,21052.0
2021-10-26 10:55:00,231.49,231.79,231.43,231.57,45888.0,216.3326,216.613,216.2766,216.4074,45888.0
2021-10-26 11:00:00,231.5,231.95,231.47,231.47,16524.0,216.342,216.7625,216.314,216.314,16524.0
2021-10-26 11:05:00,231.47,231.63,231.38,231.63,12666.0,216.314,216.4635,216.2298,216.4635,12666.0
2021-10-26 11:10:00,231.62,231.92,231.6,231.67,14166.0,216.4541,216.7345,216.4354,216.5009,14166.0
2021-10-26 11:15:00,231.69,232.12,231.69,232.0,11603.0,216.5195,216.9214,216.5195,216.8093,11603.0
2021-10-26 11:20:00,232.03,232.09,231.85,231.87,15507.0,216.8373,216.8934,216.6691,216.6878,15507.0
2021-10-26 11:25:00,231.89,231.9,231.75,231.78,5666.0,216.7065,216.7158,216.5756,216.6037,5666.0
2021-10-26 11:30:00,231.83,231.83,231.3,231.31,20148.0,216.6504,216.6504,216.1551,216.1644,20148.0
2021-10-26 11:35:00,231.24,231.51,231.06,231.51,21185.0,216.099,216.3513,215.9308,216.3513,21185.0
2021-10-26 11:40:00,231.47,231.67,231.46,231.56,9888.0,216.314,216.5009,216.3046,216.3981,9888.0
2021-10-26 11:45:00,231.53,231.59,231.27,231.32,9717.0,216.37,216.4261,216.127,216.1738,9717.0
2021-10-26 11:50:00,231.32,231.32,231.1,231.21,13844.0,216.1738,216.1738,215.9682,216.071,13844.0
2021-10-26 11:55:00,231.17,231.22,230.86,231.0,13244.0,216.0336,216.0803,215.7439,215.8747,13244.0
2021-10-26 12:00:00,231.02,231.26,230.94,230.94,16119.0,215.8934,216.1177,215.8187,215.8187,16119.0
2021-10-26 12:05:00,230.94,231.06,230.83,230.84,8590.0,215.8187,215.9308,215.7159,215.7252,8590.0
2021-10-26 12:10:00,230.82,230.84,230.62,230.72,10384.0,215.7065,215.7252,215.5196,215.6131,10384.0
2021-10-26 12:15:00,230.7,231.13,230.7,230.99,10100.0,215.5944,215.9962,215.5944,215.8654,10100.0
2021-10-26 12:20:00,230.99,231.19,230.88,231.12,9926.0,215.8654,216.0523,215.7626,215.9869,9926.0
2021-10-26 12:25:00,231.07,231.17,231.02,231.07,7405.0,215.9401,216.0336,215.8934,215.9401,7405.0
2021-10-26 12:30:00,231.13,231.4,231.06,231.37,10966.0,215.9962,216.2485,215.9308,216.2205,10966.0
2021-10-26 12:35:00,231.42,231.49,231.27,231.27,14881.0,216.2672,216.3326,216.127,216.127,14881.0
2021-10-26 12:40:00,231.27,231.68,231.26,231.64,12794.0,216.127,216.5102,216.1177,216.4728,12794.0
2021-10-26 12:45:00,231.64,231.69,231.52,231.61,10538.0,216.4728,216.5195,216.3607,216.4448,10538.0
2021-10-26 12:50:00,231.64,231.81,231.57,231.77,9667.0,216.4728,216.6317,216.4074,216.5943,9667.0
2021-10-26 12:55:00,231.78,231.87,231.74,231.84,21057.0,216.6037,216.6878,216.5663,216.6597,21057.0
2021-10-26 13:00:00,231.82,231.86,231.68,231.8,11507.0,216.641,216.6784,216.5102,216.6223,11507.0
2021-10-26 13:05:00,231.81,231.83,231.61,231.63,14342.0,216.6317,216.6504,216.4448,216.4635,14342.0
2021-10-26 13:10:00,231.66,231.66,231.29,231.34,14156.0,216.4915,216.4915,216.1457,216.1925,14156.0
2021-10-26 13:15:00,231.39,231.63,231.34,231.59,8314.0,216.2392,216.4635,216.1925,216.4261,8314.0
2021-10-26 13:20:00,231.6,231.7,231.56,231.63,8905.0,216.4354,216.5289,216.3981,216.4635,8905.0
2021-10-26 13:25:00,231.63,231.67,231.33,231.33,19876.0,216.4635,216.5009,216.1831,216.1831,19876.0
2021-10-26 13:30:00,231.3,231.34,231.24,231.24,16479.0,216.1551,216.1925,216.099,216.099,16479.0
2021-10-26 13:35:00,231.23,231.45,231.21,231.38,17247.0,216.0897,216.2953,216.071,216.2298,17247.0
2021-10-26 13:40:00,231.36,231.37,231.04,231.05,25253.0,216.2112,216.2205,215.9121,215.9215,25253.0
2021-10-26 13:45:00,231.06,231.19,230.91,231.14,20883.0,215.9308,216.0523,215.7906,216.0056,20883.0
2021-10-26 13:50:00,231.18,231.27,231.14,231.23,9652.0,216.0429,216.127,216.0056,216.0897,9652.0
2021-10-26 13:55:00,231.26,231.35,231.14,231.32,22767.0,216.1177,216.2018,216.0056,216.1738,22767.0
2021-10-26 14:00:00,231.36,231.46,231.27,231.46,9261.0,216.2112,216.3046,216.127,216.3046,9261.0
2021-10-26 14:05:00,231.45,231.48,231.25,231.36,15564.0,216.2953,216.3233,216.1084,216.2112,15564.0
2021-10-26 14:10:00,231.36,231.48,231.34,231.46,10093.0,216.2112,216.3233,216.1925,216.3046,10093.0
2021-10-26 14:15:00,231.44,231.49,231.29,231.35,33206.0,216.2859,216.3326,216.1457,216.2018,33206.0
2021-10-26 14:20:00,231.36,231.42,231.29,231.42,18577.0,216.2112,216.2672,216.1457,216.2672,18577.0
2021-10-26 14:25:00,231.41,231.59,231.38,231.38,14806.0,216.2579,216.4261,216.2298,216.2298,14806.0
2021-10-26 14:30:00,231.44,231.75,231.44,231.64,10170.0,216.2859,216.5756,216.2859,216.4728,10170.0
2021-10-26 14:35:00,231.68,231.68,231.44,231.51,10615.0,216.5102,216.5102,216.2859,216.3513,10615.0
2021-10-26 14:40:00,231.48,231.65,231.47,231.56,10171.0,216.3233,216.4822,216.314,216.3981,10171.0
2021-10-26 14:45:00,231.59,231.66,231.4,231.4,7571.0,216.4261,216.4915,216.2485,216.2485,7571.0
2021-10-26 14:50:00,231.42,231.46,231.29,231.38,10422.0,216.2672,216.3046,216.1457,216.2298,10422.0
2021-10-26 14:55:00,231.42,231.59,231.42,231.59,8547.0,216.2672,216.4261,216.2672,216.4261,8547.0
2021-10-26 15:00:00,231.58,231.77,231.56,231.75,13064.0,216.4168,216.5943,216.3981,216.5756,13064.0
2021-10-26 15:05:00,231.75,231.82,231.74,231.74,10996.0,216.5756,216.641,216.5663,216.5663,10996.0
2021-10-26 15:10:00,231.73,231.73,231.53,231.63,20180.0,216.5569,216.5569,216.37,216.4635,20180.0
2021-10-26 15:15:00,231.62,231.83,231.62,231.72,8788.0,216.4541,216.6504,216.4541,216.5476,8788.0
2021-10-26 15:20:00,231.73,232.0,231.73,231.95,9565.0,216.5569,216.8093,216.5569,216.7625,9565.0
2021-10-26 15:25:00,231.98,232.02,231.86,231.93,38651.0,216.7906,216.8279,216.6784,216.7438,38651.0
2021-10-26 15:30:00,231.94,232.0,231.74,231.94,53828.0,216.7532,216.8093,216.5663,216.7532,53828.0
2021-10-26 15:35:00,231.94,231.98,231.7,231.84,39183.0,216.7532,216.7906,216.5289,216.6597,39183.0
2021-10-26 15:40:00,231.83,231.98,231.76,231.98,21379.0,216.6504,216.7906,216.585,216.7906,21379.0
2021-10-26 15:45:00,231.98,232.39,231.97,231.99,38573.0,216.7906,217.1737,216.7812,216.7999,38573.0
2021-10-26 15:50:00,231.88,231.94,231.59,231.72,23466.0,216.6971,216.7532,216.4261,216.5476,23466.0
2021-10-26 15:55:00,231.73,231.74,231.04,231.09,89834.0,216.5569,216.5663,215.9121,215.9588,89834.0
2021-10-27 09:30:00,231.62,233.63,231.62,232.63,61069.0,216.4541,218.3325,216.4541,217.398,61069.0
2021-10-27 09:35:00,232.61,232.76,231.63,232.52,21058.0,217.3793,217.5195,216.4635,217.2952,21058.0
2021-10-27 09:40:00,232.88,234.14,232.86,234.0,28440.0,217.6316,218.8091,217.6129,218.6783,28440.0
2021-10-27 09:45:00,233.91,234.01,233.37,233.56,30739.0,218.5942,218.6876,218.0895,218.2671,30739.0
2021-10-27 09:50:00,233.4,233.89,233.06,233.84,26990.0,218.1176,218.5755,217.7998,218.5288,26990.0
2021-10-27 09:55:00,233.87,234.17,233.53,233.94,29553.0,218.5568,218.8372,218.2391,218.6222,29553.0
2021-10-27 10:00:00,234.1,234.65,234.09,234.57,55744.0,218.7717,219.2857,218.7624,219.211,55744.0
2021-10-27 10:05:00,234.51,234.51,234.0,234.35,23542.0,219.1549,219.1549,218.6783,219.0054,23542.0
2021-10-27 10:10:00,234.45,234.9,234.34,234.82,25940.0,219.0988,219.5194,218.996,219.4446,25940.0
2021-10-27 10:15:00,234.8,234.96,234.49,234.59,26043.0,219.4259,219.5754,219.1362,219.2297,26043.0
2021-10-27 10:20:00,234.55,234.62,233.58,233.7,27519.0,219.1923,219.2577,218.2858,218.3979,27519.0
2021-10-27 10:25:00,233.69,233.81,232.73,232.86,34155.0,218.3886,218.5007,217.4915,217.6129,34155.0
2021-10-27 10:30:00,232.8,233.0,232.42,232.98,41985.0,217.5569,217.7438,217.2018,217.7251,41985.0
2021-10-27 10:35:00,232.95,233.0,232.25,232.31,28529.0,217.697,217.7438,217.0429,217.099,28529.0
2021-10-27 10:40:00,232.25,232.41,231.85,232.16,42439.0,217.0429,217.1924,216.6691,216.9588,42439.0
2021-10-27 10:45:00,232.21,232.82,232.21,232.78,20135.0,217.0055,217.5756,217.0055,217.5382,20135.0
2021-10-27 10:50:00,232.87,233.1,232.77,232.99,16989.0,217.6223,217.8372,217.5288,217.7344,16989.0
2021-10-27 10:55:00,233.22,233.45,232.81,233.45,17956.0,217.9494,218.1643,217.5662,218.1643,17956.0
2021-10-27 11:00:00,233.46,233.73,233.27,233.45,23109.0,218.1737,218.426,217.9961,218.1643,23109.0
2021-10-27 11:05:00,233.41,233.77,233.25,233.52,16211.0,218.1269,218.4634,217.9774,218.2297,16211.0
2021-10-27 11:10:00,233.58,233.98,233.54,233.92,11460.0,218.2858,218.6596,218.2484,218.6035,11460.0
2021-10-27 11:15:00,233.93,234.06,233.57,233.89,19940.0,218.6129,218.7344,218.2765,218.5755,19940.0
2021-10-27 11:20:00,233.87,233.98,233.41,233.54,21045.0,218.5568,218.6596,218.1269,218.2484,21045.0
2021-10-27 11:25:00,233.55,233.88,233.55,233.78,14763.0,218.2578,218.5662,218.2578,218.4727,14763.0
2021-10-27 11:30:00,233.81,233.81,233.57,233.63,12497.0,218.5007,218.5007,218.2765,218.3325,12497.0
2021-10-27 11:35:00,233.59,233.68,233.2,233.68,12473.0,218.2951,218.3792,217.9307,218.3792,12473.0
2021-10-27 11:40:00,233.68,233.95,233.64,233.94,16720.0,218.3792,218.6316,218.3419,218.6222,16720.0
2021-10-27 11:45:00,233.96,234.09,233.83,233.84,14628.0,218.6409,218.7624,218.5194,218.5288,14628.0
2021-10-27 11:50:00,233.89,234.29,233.84,234.22,10922.0,218.5755,218.9493,218.5288,218.8839,10922.0
2021-10-27 11:55:00,234.26,234.45,234.03,234.38,20774.0,218.9213,219.0988,218.7063,219.0334,20774.0
2021-10-27 12:00:00,234.34,234.45,234.2,234.36,20877.0,218.996,219.0988,218.8652,219.0147,20877.0
2021-10-27 12:05:00,234.33,234.57,234.31,234.56,10301.0,218.9867,219.211,218.968,219.2016,10301.0
2021-10-27 12:10:00,234.55,234.58,234.22,234.34,8637.0,219.1923,219.2203,218.8839,218.996,8637.0
2021-10-27 12:15:00,234.36,234.38,234.09,234.18,14046.0,219.0147,219.0334,218.7624,218.8465,14046.0
2021-10-27 12:20:00,234.18,234.18,233.9,234.03,11275.0,218.8465,218.8465,218.5848,218.7063,11275.0
2021-10-27 12:25:00,234.06,234.2,233.97,234.13,12016.0,218.7344,218.8652,218.6503,218.7998,12016.0
2021-10-27 12:30:00,234.09,234.09,233.71,233.74,20619.0,218.7624,218.7624,218.4073,218.4353,20619.0
2021-10-27 12:35:00,233.79,233.91,233.73,233.91,10778.0,218.482,218.5942,218.426,218.5942,10778.0
2021-10-27 12:40:00,233.97,234.06,233.91,233.95,12314.0,218.6503,218.7344,218.5942,218.6316,12314.0
2021-10-27 12:45:00,233.92,234.02,233.75,233.81,9002.0,218.6035,218.697,218.4447,218.5007,9002.0
2021-10-27 12:50:00,233.79,233.8,233.44,233.47,12916.0,218.482,218.4914,218.155,218.183,12916.0
2021-10-27 12:55:00,233.44,233.58,233.36,233.53,12717.0,218.155,218.2858,218.0802,218.2391,12717.0
2021-10-27 13:00:00,233.5,233.78,233.48,233.78,7249.0,218.211,218.4727,218.1923,218.4727,7249.0
2021-10-27 13:05:00,233.8,234.06,233.77,234.03,12066.0,218.4914,218.7344,218.4634,218.7063,12066.0
2021-10-27 13:10:00,234.01,234.05,233.82,233.9,14438.0,218.6876,218.725,218.5101,218.5848,14438.0
2021-10-27 13:15:00,233.9,233.98,233.65,233.81,16540.0,218.5848,218.6596,218.3512,218.5007,16540.0
2021-10-27 13:20:00,233.84,234.09,233.82,233.96,17051.0,218.5288,218.7624,218.5101,218.6409,17051.0
2021-10-27 13:25:00,233.9,233.91,233.63,233.72,8999.0,218.5848,218.5942,218.3325,218.4166,8999.0
2021-10-27 13:30:00,233.71,233.85,233.53,233.53,13314.0,218.4073,218.5381,218.2391,218.2391,13314.0
2021-10-27 13:35:00,233.53,233.57,233.44,233.53,10387.0,218.2391,218.2765,218.155,218.2391,10387.0
2021-10-27 13:40:00,233.54,233.65,233.48,233.62,12658.0,218.2484,218.3512,218.1923,218.3232,12658.0
2021-10-27 13:45:00,233.61,233.74,233.55,233.67,12696.0,218.3138,218.4353,218.2578,218.3699,12696.0
2021-10-27 13:50:00,233.69,233.82,233.6,233.77,8904.0,218.3886,218.5101,218.3045,218.4634,8904.0
2021-10-27 13:55:00,233.81,233.95,233.8,233.81,17070.0,218.5007,218.6316,218.4914,218.5007,17070.0
2021-10-27 14:00:00,233.8,233.84,233.38,233.41,32161.0,218.4914,218.5288,218.0989,218.1269,32161.0
2021-10-27 14:05:00,233.46,233.46,233.1,233.29,37073.0,218.1737,218.1737,217.8372,218.0148,37073.0
2021-10-27 14:10:00,233.3,233.3,232.92,233.1,51859.0,218.0241,218.0241,217.669,217.8372,51859.0
2021-10-27 14:15:00,233.13,233.44,233.13,233.44,6732.0,217.8653,218.155,217.8653,218.155,6732.0
2021-10-27 14:20:00,233.41,233.44,233.27,233.34,7537.0,218.1269,218.155,217.9961,218.0615,7537.0
2021-10-27 14:25:00,233.38,233.41,233.17,233.21,10672.0,218.0989,218.1269,217.9026,217.94,10672.0
2021-10-27 14:30:00,233.2,233.26,232.94,233.05,7521.0,217.9307,217.9867,217.6877,217.7905,7521.0
2021-10-27 14:35:00,233.04,233.06,232.89,232.92,5578.0,217.7812,217.7998,217.641,217.669,5578.0
2021-10-27 14:40:00,232.91,232.93,232.79,232.82,9609.0,217.6597,217.6784,217.5475,217.5756,9609.0
2021-10-27 14:45:00,232.89,232.92,232.79,232.84,10631.0,217.641,217.669,217.5475,217.5943,10631.0
2021-10-27 14:50:00,232.84,232.89,232.44,232.6,15552.0,217.5943,217.641,217.2204,217.37,15552.0
2021-10-27 14:55:00,232.52,232.64,232.41,232.54,12200.0,217.2952,217.4073,217.1924,217.3139,12200.0
2021-10-27 15:00:00,232.65,232.65,232.47,232.54,11299.0,217.4167,217.4167,217.2485,217.3139,11299.0
2021-10-27 15:05:00,232.53,232.74,232.5,232.67,11755.0,217.3045,217.5008,217.2765,217.4354,11755.0
2021-10-27 15:10:00,232.65,232.65,231.96,231.96,29216.0,217.4167,217.4167,216.7719,216.7719,29216.0
2021-10-27 15:15:00,232.07,232.19,232.02,232.02,12234.0,216.8747,216.9868,216.8279,216.8279,12234.0
2021-10-27 15:20:00,232.04,232.05,231.64,231.74,40117.0,216.8466,216.856,216.4728,216.5663,40117.0
2021-10-27 15:25:00,231.81,232.56,231.8,232.56,34431.0,216.6317,217.3326,216.6223,217.3326,34431.0
2021-10-27 15:30:00,232.59,232.59,232.23,232.58,20820.0,217.3606,217.3606,217.0242,217.3513,20820.0
2021-10-27 15:35:00,232.57,232.88,232.57,232.85,21620.0,217.3419,217.6316,217.3419,217.6036,21620.0
2021-10-27 15:40:00,232.86,232.93,232.66,232.89,26623.0,217.6129,217.6784,217.426,217.641,26623.0
2021-10-27 15:45:00,232.86,232.88,232.18,232.29,28791.0,217.6129,217.6316,216.9775,217.0803,28791.0
2021-10-27 15:50:00,232.31,232.37,232.09,232.17,28105.0,217.099,217.155,216.8934,216.9681,28105.0
2021-10-27 15:55:00,232.18,232.2,231.77,231.77,89399.0,216.9775,216.9962,216.5943,216.5943,89399.0
2021-10-28 09:30:00,232.96,234.69,232.77,234.2,62342.0,217.7064,219.3231,217.5288,218.8652,62342.0
2021-10-28 09:35:00,234.22,234.39,233.22,233.61,24480.0,218.8839,219.0428,217.9494,218.3138,24480.0
2021-10-28 09:40:00,233.49,233.85,233.15,233.84,14207.0,218.2017,218.5381,217.884,218.5288,14207.0
2021-10-28 09:45:00,233.94,234.23,233.15,233.15,25090.0,218.6222,218.8932,217.884,217.884,25090.0
2021-10-28 09:50:00,233.33,233.45,232.97,233.45,12949.0,218.0522,218.1643,217.7157,218.1643,12949.0
2021-10-28 09:55:00,233.41,233.73,233.38,233.56,20898.0,218.1269,218.426,218.0989,218.2671,20898.0
2021-10-28 10:00:00,233.56,233.76,233.18,233.47,17554.0,218.2671,218.454,217.912,218.183,17554.0
2021-10-28 10:05:00,233.52,233.55,232.99,233.18,30044.0,218.2297,218.2578,217.7344,217.912,30044.0
2021-10-28 10:10:00,233.19,233.75,233.15,233.72,17909.0,217.9213,218.4447,217.884,218.4166,17909.0
2021-10-28 10:15:00,233.73,233.77,233.54,233.63,22158.0,218.426,218.4634,218.2484,218.3325,22158.0
2021-10-28 10:20:00,233.6,233.87,233.58,233.74,16557.0,218.3045,218.5568,218.2858,218.4353,16557.0
2021-10-28 10:25:00,233.67,234.14,233.62,233.91,28151.0,218.3699,218.8091,218.3232,218.5942,28151.0
2021-10-28 10:30:00,233.93,234.16,233.5,233.5,29420.0,218.6129,218.8278,218.211,218.211,29420.0
2021-10-28 10:35:00,233.54,233.71,233.42,233.58,15132.0,218.2484,218.4073,218.1363,218.2858,15132.0
2021-10-28 10:40:00,233.59,233.59,233.33,233.38,15074.0,218.2951,218.2951,218.0522,218.0989,15074.0
2021-10-28 10:45:00,233.41,233.62,233.2,233.42,17688.0,218.1269,218.3232,217.9307,218.1363,17688.0
2021-10-28 10:50:00,233.45,233.64,233.45,233.61,11249.0,218.1643,218.3419,218.1643,218.3138,11249.0
2021-10-28 10:55:00,233.61,233.73,233.53,233.53,10099.0,218.3138,218.426,218.2391,218.2391,10099.0
2021-10-28 11:00:00,233.54,233.7,233.31,233.7,29436.0,218.2484,218.3979,218.0335,218.3979,29436.0
2021-10-28 11:05:00,233.69,233.93,233.67,233.74,15108.0,218.3886,218.6129,218.3699,218.4353,15108.0
2021-10-28 11:10:00,233.75,233.92,233.69,233.87,13027.0,218.4447,218.6035,218.3886,218.5568,13027.0
2021-10-28 11:15:00,233.8,233.9,233.41,233.49,11843.0,218.4914,218.5848,218.1269,218.2017,11843.0
2021-10-28 11:20:00,233.45,233.58,233.32,233.35,13158.0,218.1643,218.2858,218.0428,218.0709,13158.0
2021-10-28 11:25:00,233.27,233.5,233.22,233.36,9050.0,217.9961,218.211,217.9494,218.0802,9050.0
2021-10-28 11:30:00,233.32,233.65,233.23,233.64,22173.0,218.0428,218.3512,217.9587,218.3419,22173.0
2021-10-28 11:35:00,233.66,233.77,233.54,233.61,7072.0,218.3606,218.4634,218.2484,218.3138,7072.0
2021-10-28 11:40:00,233.65,233.76,233.58,233.66,17796.0,218.3512,218.454,218.2858,218.3606,17796.0
2021-10-28 11:45:00,233.66,233.66,232.8,232.8,20158.0,218.3606,218.3606,217.5569,217.5569,20158.0
2021-10-28 11:50:00,232.93,233.25,232.93,233.2,10351.0,217.6784,217.9774,217.6784,217.9307,10351.0
2021-10-28 11:55:00,233.21,233.38,233.16,233.3,6259.0,217.94,218.0989,217.8933,218.0241,6259.0
2021-10-28 12:00:00,233.33,233.56,233.29,233.53,13584.0,218.0522,218.2671,218.0148,218.2391,13584.0
2021-10-28 12:05:00,233.54,233.63,233.52,233.62,8079.0,218.2484,218.3325,218.2297,218.3232,8079.0
2021-10-28 12:10:00,233.63,233.9,233.63,233.86,12470.0,218.3325,218.5848,218.3325,218.5475,12470.0
2021-10-28 12:15:00,233.86,233.94,233.82,233.87,13794.0,218.5475,218.6222,218.5101,218.5568,13794.0
2021-10-28 12:20:00,233.86,233.92,233.79,233.9,8236.0,218.5475,218.6035,218.482,218.5848,8236.0
2021-10-28 12:25:00,233.9,234.05,233.85,233.88,10587.0,218.5848,218.725,218.5381,218.5662,10587.0
2021-10-28 12:30:00,233.88,233.89,233.68,233.77,7902.0,218.5662,218.5755,218.3792,218.4634,7902.0
2021-10-28 12:35:00,233.74,233.78,233.67,233.72,7637.0,218.4353,218.4727,218.3699,218.4166,7637.0
2021-10-28 12:40:00,233.78,233.78,233.65,233.7,12023.0,218.4727,218.4727,218.3512,218.3979,12023.0
2021-10-28 12:45:00,233.7,233.85,233.68,233.79,8429.0,218.3979,218.5381,218.3792,218.482,8429.0
2021-10-28 12:50:00,233.77,233.77,233.48,233.56,12102.0,218.4634,218.4634,218.1923,218.2671,12102.0
2021-10-28 12:55:00,233.56,233.61,233.14,233.35,15909.0,218.2671,218.3138,217.8746,218.0709,15909.0
2021-10-28 13:00:00,233.33,233.63,233.31,233.46,8313.0,218.0522,218.3325,218.0335,218.1737,8313.0
2021-10-28 13:05:00,233.45,233.5,233.35,233.43,29424.0,218.1643,218.211,218.0709,218.1456,29424.0
2021-10-28 13:10:00,233.43,233.53,233.35,233.44,7428.0,218.1456,218.2391,218.0709,218.155,7428.0
2021-10-28 13:15:00,233.42,233.47,233.27,233.3,7867.0,218.1363,218.183,217.9961,218.0241,7867.0
2021-10-28 13:20:00,233.31,233.36,233.16,233.28,6904.0,218.0335,218.0802,217.8933,218.0054,6904.0
2021-10-28 13:25:00,233.27,233.46,233.26,233.44,6104.0,217.9961,218.1737,217.9867,218.155,6104.0
2021-10-28 13:30:00,233.46,233.5,233.37,233.49,8147.0,218.1737,218.211,218.0895,218.2017,8147.0
2021-10-28 13:35:00,233.47,233.54,233.34,233.39,11256.0,218.183,218.2484,218.0615,218.1082,11256.0
2021-10-28 13:40:00,233.37,233.4,233.09,233.11,14268.0,218.0895,218.1176,217.8279,217.8466,14268.0
2021-10-28 13:45:00,233.09,233.13,232.94,232.99,7719.0,217.8279,217.8653,217.6877,217.7344,7719.0
2021-10-28 13:50:00,232.97,233.04,232.89,233.04,10444.0,217.7157,217.7812,217.641,217.7812,10444.0
2021-10-28 13:55:00,233.05,233.06,232.79,232.88,13273.0,217.7905,217.7998,217.5475,217.6316,13273.0
2021-10-28 14:00:00,232.89,232.96,232.74,232.81,12455.0,217.641,217.7064,217.5008,217.5662,12455.0
2021-10-28 14:05:00,232.77,232.99,232.76,232.95,9924.0,217.5288,217.7344,217.5195,217.697,9924.0
2021-10-28 14:10:00,232.95,233.0,232.88,232.88,8806.0,217.697,217.7438,217.6316,217.6316,8806.0
2021-10-28 14:15:00,232.85,232.85,232.49,232.51,18916.0,217.6036,217.6036,217.2672,217.2859,18916.0
2021-10-28 14:20:00,232.51,232.67,232.36,232.53,20641.0,217.2859,217.4354,217.1457,217.3045,20641.0
2021-10-28 14:25:00,232.59,232.63,232.46,232.5,13025.0,217.3606,217.398,217.2391,217.2765,13025.0
2021-10-28 14:30:00,232.48,232.54,232.31,232.35,14588.0,217.2578,217.3139,217.099,217.1363,14588.0
2021-10-28 14:35:00,232.35,232.4,232.1,232.15,16192.0,217.1363,217.1831,216.9027,216.9494,16192.0
2021-10-28 14:40:00,232.12,232.12,231.5,231.55,35108.0,216.9214,216.9214,216.342,216.3887,35108.0
2021-10-28 14:45:00,231.65,231.83,231.54,231.74,27114.0,216.4822,216.6504,216.3794,216.5663,27114.0
2021-10-28 14:50:00,231.71,231.8,231.39,231.45,32636.0,216.5382,216.6223,216.2392,216.2953,32636.0
2021-10-28 14:55:00,231.46,231.52,231.25,231.25,28479.0,216.3046,216.3607,216.1084,216.1084,28479.0
2021-10-28 15:00:00,231.27,231.51,231.25,231.38,19182.0,216.127,216.3513,216.1084,216.2298,19182.0
2021-10-28 15:05:00,231.41,231.59,231.34,231.52,26791.0,216.2579,216.4261,216.1925,216.3607,26791.0
2021-10-28 15:10:00,231.52,231.54,231.4,231.41,24619.0,216.3607,216.3794,216.2485,216.2579,24619.0
2021-10-28 15:15:00,231.4,231.78,231.34,231.7,27762.0,216.2485,216.6037,216.1925,216.5289,27762.0
2021-10-28 15:20:00,231.76,231.97,231.64,231.94,19007.0,216.585,216.7812,216.4728,216.7532,19007.0
2021-10-28 15:25:00,231.97,231.98,231.71,231.81,17768.0,216.7812,216.7906,216.5382,216.6317,17768.0
2021-10-28 15:30:00,231.81,231.89,231.58,231.59,21324.0,216.6317,216.7065,216.4168,216.4261,21324.0
2021-10-28 15:35:00,231.61,232.06,231.59,231.92,24892.0,216.4448,216.8653,216.4261,216.7345,24892.0
2021-10-28 15:40:00,231.92,232.15,231.83,231.99,24801.0,216.7345,216.9494,216.6504,216.7999,24801.0
2021-10-28 15:45:00,231.99,232.03,231.61,231.7,37389.0,216.7999,216.8373,216.4448,216.5289,37389.0
2021-10-28 15:50:00,231.7,231.87,231.47,231.83,38555.0,216.5289,216.6878,216.314,216.6504,38555.0
2021-10-28 15:55:00,231.77,231.85,231.59,231.81,110909.0,216.5943,216.6691,216.4261,216.6317,110909.0
2021-10-29 09:30:00,230.78,232.35,230.5,231.85,60006.0,215.6691,217.1363,215.4075,216.6691,60006.0
2021-10-29 09:35:00,231.99,232.76,231.88,232.2,11354.0,216.7999,217.5195,216.6971,216.9962,11354.0
2021-10-29 09:40:00,232.31,233.3,232.26,232.77,17446.0,217.099,218.0241,217.0522,217.5288,17446.0
2021-10-29 09:45:00,232.78,232.83,232.35,232.61,17024.0,217.5382,217.5849,217.1363,217.3793,17024.0
2021-10-29 09:50:00,232.64,233.21,232.15,233.19,21009.0,217.4073,217.94,216.9494,217.9213,21009.0
2021-10-29 09:55:00,233.16,233.2,232.6,232.7,17904.0,217.8933,217.9307,217.37,217.4634,17904.0
2021-10-29 10:00:00,232.65,233.42,232.65,233.37,15771.0,217.4167,218.1363,217.4167,218.0895,15771.0
2021-10-29 10:05:00,233.32,233.59,233.22,233.24,26901.0,218.0428,218.2951,217.9494,217.9681,26901.0
2021-10-29 10:10:00,233.19,233.4,232.93,233.15,24659.0,217.9213,218.1176,217.6784,217.884,24659.0
2021-10-29 10:15:00,233.17,233.4,232.94,233.22,33458.0,217.9026,218.1176,217.6877,217.9494,33458.0
2021-10-29 10:20:00,233.31,233.37,232.79,232.8,24175.0,218.0335,218.0895,217.5475,217.5569,24175.0
2021-10-29 10:25:00,232.79,233.1,232.61,233.0,41160.0,217.5475,217.8372,217.3793,217.7438,41160.0
2021-10-29 10:30:00,233.0,233.4,233.0,233.31,16326.0,217.7438,218.1176,217.7438,218.0335,16326.0
2021-10-29 10:35:00,233.35,234.06,233.35,233.9,31398.0,218.0709,218.7344,218.0709,218.5848,31398.0
2021-10-29 10:40:00,233.95,233.98,233.65,233.73,15566.0,218.6316,218.6596,218.3512,218.426,15566.0
2021-10-29 10:45:00,233.77,233.98,233.57,233.81,21807.0,218.4634,218.6596,218.2765,218.5007,21807.0
2021-10-29 10:50:00,233.86,234.19,233.8,233.95,19204.0,218.5475,218.8559,218.4914,218.6316,19204.0
2021-10-29 10:55:00,233.98,234.17,233.6,233.62,22807.0,218.6596,218.8372,218.3045,218.3232,22807.0
2021-10-29 11:00:00,233.67,234.25,233.58,234.18,23821.0,218.3699,218.9119,218.2858,218.8465,23821.0
2021-10-29 11:05:00,234.11,234.11,233.82,234.0,13544.0,218.7811,218.7811,218.5101,218.6783,13544.0
2021-10-29 11:10:00,234.03,234.2,233.91,233.97,24272.0,218.7063,218.8652,218.5942,218.6503,24272.0
2021-10-29 11:15:00,234.05,234.3,234.02,234.17,17120.0,218.725,218.9587,218.697,218.8372,17120.0
2021-10-29 11:20:00,234.17,234.27,234.11,234.2,11395.0,218.8372,218.9306,218.7811,218.8652,11395.0
2021-10-29 11:25:00,234.2,234.22,233.89,233.99,6595.0,218.8652,218.8839,218.5755,218.669,6595.0
2021-10-29 11:30:00,234.03,234.42,234.0,234.33,9084.0,218.7063,219.0708,218.6783,218.9867,9084.0
2021-10-29 11:35:00,234.3,234.35,233.92,234.0,9736.0,218.9587,219.0054,218.6035,218.6783,9736.0
2021-10-29 11:40:00,234.04,234.06,233.76,234.0,26277.0,218.7157,218.7344,218.454,218.6783,26277.0
2021-10-29 11:45:00,234.0,234.13,233.99,234.1,9120.0,218.6783,218.7998,218.669,218.7717,9120.0
2021-10-29 11:50:00,234.08,234.28,233.95,234.18,31064.0,218.7531,218.94,218.6316,218.8465,31064.0
2021-10-29 11:55:00,234.23,234.43,234.23,234.35,9951.0,218.8932,219.0801,218.8932,219.0054,9951.0
2021-10-29 12:00:00,234.32,234.52,234.27,234.4,11639.0,218.9773,219.1642,218.9306,219.0521,11639.0
2021-10-29 12:05:00,234.42,234.44,234.22,234.22,10621.0,219.0708,219.0895,218.8839,218.8839,10621.0
2021-10-29 12:10:00,234.25,234.48,234.17,234.48,23021.0,218.9119,219.1269,218.8372,219.1269,23021.0
2021-10-29 12:15:00,234.47,234.6,234.45,234.47,31890.0,219.1175,219.239,219.0988,219.1175,31890.0
2021-10-29 12:20:00,234.48,234.74,234.46,234.58,11049.0,219.1269,219.3698,219.1082,219.2203,11049.0
2021-10-29 12:25:00,234.53,234.61,234.48,234.61,13156.0,219.1736,219.2484,219.1269,219.2484,13156.0
2021-10-29 12:30:00,234.58,234.58,234.46,234.54,11421.0,219.2203,219.2203,219.1082,219.1829,11421.0
2021-10-29 12:35:00,234.55,234.63,234.49,234.49,12220.0,219.1923,219.267,219.1362,219.1362,12220.0
2021-10-29 12:40:00,234.5,234.68,234.49,234.68,9321.0,219.1456,219.3138,219.1362,219.3138,9321.0
2021-10-29 12:45:00,234.66,234.72,234.43,234.54,15489.0,219.2951,219.3512,219.0801,219.1829,15489.0
2021-10-29 12:50:00,234.56,234.6,234.48,234.59,7440.0,219.2016,219.239,219.1269,219.2297,7440.0
2021-10-29 12:55:00,234.58,234.66,234.53,234.56,6470.0,219.2203,219.2951,219.1736,219.2016,6470.0
2021-10-29 13:00:00,234.57,234.59,234.49,234.5,8640.0,219.211,219.2297,219.1362,219.1456,8640.0
2021-10-29 13:05:00,234.5,234.59,234.47,234.56,8106.0,219.1456,219.2297,219.1175,219.2016,8106.0
2021-10-29 13:10:00,234.56,234.56,234.37,234.46,19287.0,219.2016,219.2016,219.0241,219.1082,19287.0
2021-10-29 13:15:00,234.49,234.57,234.42,234.52,13593.0,219.1362,219.211,219.0708,219.1642,13593.0
2021-10-29 13:20:00,234.53,234.54,234.41,234.52,15967.0,219.1736,219.1829,219.0615,219.1642,15967.0
2021-10-29 13:25:00,234.5,234.53,234.43,234.5,7423.0,219.1456,219.1736,219.0801,219.1456,7423.0
2021-10-29 13:30:00,234.49,234.5,234.4,234.44,16402.0,219.1362,219.1456,219.0521,219.0895,16402.0
2021-10-29 13:35:00,234.44,234.7,234.44,234.63,8983.0,219.0895,219.3325,219.0895,219.267,8983.0
2021-10-29 13:40:00,234.6,234.6,234.41,234.53,12291.0,219.239,219.239,219.0615,219.1736,12291.0
2021-10-29 13:45:00,234.52,234.53,234.15,234.53,16132.0,219.1642,219.1736,218.8185,219.1736,16132.0
2021-10-29 13:50:00,234.54,234.64,234.47,234.47,12106.0,219.1829,219.2764,219.1175,219.1175,12106.0
2021-10-29 13:55:00,234.47,234.58,234.47,234.52,7517.0,219.1175,219.2203,219.1175,219.1642,7517.0
2021-10-29 14:00:00,234.5,234.54,234.44,234.51,13189.0,219.1456,219.1829,219.0895,219.1549,13189.0
2021-10-29 14:05:00,234.51,234.52,234.46,234.48,9319.0,219.1549,219.1642,219.1082,219.1269,9319.0
2021-10-29 14:10:00,234.47,234.51,234.44,234.45,7932.0,219.1175,219.1549,219.0895,219.0988,7932.0
2021-10-29 14:15:00,234.43,234.47,234.34,234.34,7900.0,219.0801,219.1175,218.996,218.996,7900.0
2021-10-29 14:20:00,234.35,234.4,234.11,234.11,11169.0,219.0054,219.0521,218.7811,218.7811,11169.0
2021-10-29 14:25:00,234.12,234.12,233.75,234.06,28712.0,218.7904,218.7904,218.4447,218.7344,28712.0
2021-10-29 14:30:00,234.05,234.1,233.95,233.98,17471.0,218.725,218.7717,218.6316,218.6596,17471.0
2021-10-29 14:35:00,234.01,234.11,233.98,234.07,9355.0,218.6876,218.7811,218.6596,218.7437,9355.0
2021-10-29 14:40:00,234.07,234.13,233.99,234.03,21658.0,218.7437,218.7998,218.669,218.7063,21658.0
2021-10-29 14:45:00,234.05,234.07,233.94,234.04,10472.0,218.725,218.7437,218.6222,218.7157,10472.0
2021-10-29 14:50:00,234.01,234.17,234.0,234.05,9464.0,218.6876,218.8372,218.6783,218.725,9464.0
2021-10-29 14:55:00,234.11,234.23,234.1,234.15,9110.0,218.7811,218.8932,218.7717,218.8185,9110.0
2021-10-29 15:00:00,234.12,234.12,233.98,234.08,21510.0,218.7904,218.7904,218.6596,218.7531,21510.0
2021-10-29 15:05:00,234.12,234.12,233.94,234.0,20402.0,218.7904,218.7904,218.6222,218.6783,20402.0
2021-10-29 15:10:00,234.0,234.05,233.92,234.01,26238.0,218.6783,218.725,218.6035,218.6876,26238.0
2021-10-29 15:15:00,234.02,234.11,233.96,234.11,34615.0,218.697,218.7811,218.6409,218.7811,34615.0
2021-10-29 15:20:00,234.11,234.14,233.99,233.99,14883.0,218.7811,218.8091,218.669,218.669,14883.0
2021-10-29 15:25:00,234.0,234.11,234.0,234.1,10743.0,218.6783,218.7811,218.6783,218.7717,10743.0
2021-10-29 15:30:00,234.11,234.15,233.98,234.08,15962.0,218.7811,218.8185,218.6596,218.7531,15962.0
2021-10-29 15:35:00,234.09,234.3,233.97,234.29,16758.0,218.7624,218.9587,218.6503,218.9493,16758.0
2021-10-29 15:40:00,234.31,234.37,234.11,234.22,19705.0,218.968,219.0241,218.7811,218.8839,19705.0
2021-10-29 15:45:00,234.24,234.39,234.22,234.25,24403.0,218.9026,219.0428,218.8839,218.9119,24403.0
2021-10-29 15:50:00,234.28,234.55,234.19,234.43,53613.0,218.94,219.1923,218.8559,219.0801,53613.0
2021-10-29 15:55:00,234.38,234.47,233.76,233.83,152834.0,219.0334,219.1175,218.454,218.5194,152834.0
2021-11-01 09:30:00,235.0,235.9,234.26,235.66,100819.0,219.6128,220.4539,218.9213,220.2296,100819.0
2021-11-01 09:35:00,235.66,235.79,235.04,235.46,77977.0,220.2296,220.3511,219.6502,220.0427,77977.0
2021-11-01 09:40:00,235.58,235.76,234.89,234.95,70677.0,220.1548,220.3231,219.51,219.5661,70677.0
2021-11-01 09:45:00,234.83,234.84,233.8,234.06,57847.0,219.454,219.4633,218.4914,218.7344,57847.0
2021-11-01 09:50:00,234.02,234.17,233.58,233.8,53578.0,218.697,218.8372,218.2858,218.4914,53578.0
2021-11-01 09:55:00,233.71,233.76,233.41,233.66,27110.0,218.4073,218.454,218.1269,218.3606,27110.0
2021-11-01 10:00:00,233.66,233.66,232.52,232.61,43418.0,218.3606,218.3606,217.2952,217.3793,43418.0
2021-11-01 10:05:00,232.53,233.0,232.37,232.58,33902.0,217.3045,217.7438,217.155,217.3513,33902.0
2021-11-01 10:10:00,232.58,232.98,232.49,232.74,37508.0,217.3513,217.7251,217.2672,217.5008,37508.0
2021-11-01 10:15:00,232.74,232.97,232.35,232.46,29155.0,217.5008,217.7157,217.1363,217.2391,29155.0
2021-11-01 10:20:00,232.47,232.95,232.12,232.13,39464.0,217.2485,217.697,216.9214,216.9307,39464.0
2021-11-01 10:25:00,232.17,232.27,231.58,231.59,31945.0,216.9681,217.0616,216.4168,216.4261,31945.0
2021-11-01 10:30:00,231.66,232.42,231.6,232.3,60526.0,216.4915,217.2018,216.4354,217.0896,60526.0
2021-11-01 10:35:00,232.3,232.67,232.11,232.14,63666.0,217.0896,217.4354,216.912,216.9401,63666.0
2021-11-01 10:40:00,232.13,232.37,231.76,231.78,34573.0,216.9307,217.155,216.585,216.6037,34573.0
2021-11-01 10:45:00,231.85,231.98,231.58,231.92,37144.0,216.6691,216.7906,216.4168,216.7345,37144.0
2021-11-01 10:50:00,232.0,232.25,231.76,232.09,50752.0,216.8093,217.0429,216.585,216.8934,50752.0
2021-11-01 10:55:00,232.12,232.64,232.11,232.63,28418.0,216.9214,217.4073,216.912,217.398,28418.0
2021-11-01 11:00:00,232.63,233.34,232.63,233.29,39653.0,217.398,218.0615,217.398,218.0148,39653.0
2021-11-01 11:05:00,233.39,233.54,233.35,233.36,29744.0,218.1082,218.2484,218.0709,218.0802,29744.0
2021-11-01 11:10:00,233.38,233.4,233.07,233.11,17543.0,218.0989,218.1176,217.8092,217.8466,17543.0
2021-11-01 11:15:00,233.14,233.23,233.0,233.1,11772.0,217.8746,217.9587,217.7438,217.8372,11772.0
2021-11-01 11:20:00,233.1,233.1,232.77,232.81,24169.0,217.8372,217.8372,217.5288,217.5662,24169.0
2021-11-01 11:25:00,232.82,232.82,232.5,232.5,18347.0,217.5756,217.5756,217.2765,217.2765,18347.0
2021-11-01 11:30:00,232.44,232.64,232.32,232.64,17502.0,217.2204,217.4073,217.1083,217.4073,17502.0
2021-11-01 11:35:00,232.68,232.68,232.24,232.27,18688.0,217.4447,217.4447,217.0335,217.0616,18688.0
2021-11-01 11:40:00,232.23,232.37,232.15,232.21,33556.0,217.0242,217.155,216.9494,217.0055,33556.0
2021-11-01 11:45:00,232.21,232.27,231.92,232.11,23508.0,217.0055,217.0616,216.7345,216.912,23508.0
2021-11-01 11:50:00,232.03,232.18,231.92,232.14,12544.0,216.8373,216.9775,216.7345,216.9401,12544.0
2021-11-01 11:55:00,232.09,232.46,232.08,232.31,19283.0,216.8934,217.2391,216.884,217.099,19283.0
2021-11-01 12:00:00,232.32,232.42,232.24,232.39,17016.0,217.1083,217.2018,217.0335,217.1737,17016.0
2021-11-01 12:05:00,232.37,232.68,232.3,232.6,17096.0,217.155,217.4447,217.0896,217.37,17096.0
2021-11-01 12:10:00,232.56,232.85,232.52,232.74,26961.0,217.3326,217.6036,217.2952,217.5008,26961.0
2021-11-01 12:15:00,232.74,232.83,232.68,232.72,17980.0,217.5008,217.5849,217.4447,217.4821,17980.0
2021-11-01 12:20:00,232.73,232.85,232.65,232.81,18049.0,217.4915,217.6036,217.4167,217.5662,18049.0
2021-11-01 12:25:00,232.75,232.92,232.74,232.84,12130.0,217.5101,217.669,217.5008,217.5943,12130.0
2021-11-01 12:30:00,232.9,232.96,232.73,232.82,27159.0,217.6503,217.7064,217.4915,217.5756,27159.0
2021-11-01 12:35:00,232.83,232.97,232.74,232.96,12067.0,217.5849,217.7157,217.5008,217.7064,12067.0
2021-11-01 12:40:00,232.94,233.12,232.93,233.0,16115.0,217.6877,217.8559,217.6784,217.7438,16115.0
2021-11-01 12:45:00,232.97,232.97,232.68,232.84,22318.0,217.7157,217.7157,217.4447,217.5943,22318.0
2021-11-01 12:50:00,232.85,232.92,232.58,232.59,10134.0,217.6036,217.669,217.3513,217.3606,10134.0
2021-11-01 12:55:00,232.62,232.67,232.48,232.65,26562.0,217.3887,217.4354,217.2578,217.4167,26562.0
2021-11-01 13:00:00,232.63,232.64,232.23,232.23,10874.0,217.398,217.4073,217.0242,217.0242,10874.0
2021-11-01 13:05:00,232.22,232.24,232.07,232.07,15849.0,217.0148,217.0335,216.8747,216.8747,15849.0
2021-11-01 13:10:00,232.03,232.13,231.93,232.04,17743.0,216.8373,216.9307,216.7438,216.8466,17743.0
2021-11-01 13:15:00,232.08,232.12,232.0,232.02,16005.0,216.884,216.9214,216.8093,216.8279,16005.0
2021-11-01 13:20:00,232.05,232.08,231.99,232.01,18706.0,216.856,216.884,216.7999,216.8186,18706.0
2021-11-01 13:25:00,232.05,232.32,232.0,232.22,15624.0,216.856,217.1083,216.8093,217.0148,15624.0
2021-11-01 13:30:00,232.21,232.24,232.07,232.07,10528.0,217.0055,217.0335,216.8747,216.8747,10528.0
2021-11-01 13:35:00,232.07,232.26,232.07,232.15,14946.0,216.8747,217.0522,216.8747,216.9494,14946.0
2021-11-01 13:40:00,232.15,232.15,232.0,232.12,15949.0,216.9494,216.9494,216.8093,216.9214,15949.0
2021-11-01 13:45:00,232.08,232.12,231.82,231.9,16865.0,216.884,216.9214,216.641,216.7158,16865.0
2021-11-01 13:50:00,231.89,231.9,231.66,231.66,13199.0,216.7065,216.7158,216.4915,216.4915,13199.0
2021-11-01 13:55:00,231.68,231.85,231.55,231.84,19155.0,216.5102,216.6691,216.3887,216.6597,19155.0
2021-11-01 14:00:00,231.84,231.85,231.6,231.62,19874.0,216.6597,216.6691,216.4354,216.4541,19874.0
2021-11-01 14:05:00,231.62,231.68,231.59,231.59,14602.0,216.4541,216.5102,216.4261,216.4261,14602.0
2021-11-01 14:10:00,231.62,231.64,231.24,231.34,19923.0,216.4541,216.4728,216.099,216.1925,19923.0
2021-11-01 14:15:00,231.31,231.35,230.85,230.86,28772.0,216.1644,216.2018,215.7346,215.7439,28772.0
2021-11-01 14:20:00,230.87,230.96,230.77,230.87,19211.0,215.7532,215.8373,215.6598,215.7532,19211.0
2021-11-01 14:25:00,230.87,230.94,230.76,230.88,26029.0,215.7532,215.8187,215.6504,215.7626,26029.0
2021-11-01 14:30:00,230.88,231.18,230.84,231.05,21005.0,215.7626,216.0429,215.7252,215.9215,21005.0
2021-11-01 14:35:00,231.05,231.28,231.04,231.21,14740.0,215.9215,216.1364,215.9121,216.071,14740.0
2021-11-01 14:40:00,231.2,231.26,230.96,230.99,14482.0,216.0616,216.1177,215.8373,215.8654,14482.0
2021-11-01 14:45:00,230.98,231.34,230.97,231.34,27720.0,215.856,216.1925,215.8467,216.1925,27720.0
2021-11-01 14:50:00,231.34,231.35,231.12,231.12,15204.0,216.1925,216.2018,215.9869,215.9869,15204.0
2021-11-01 14:55:00,231.15,231.17,230.95,230.96,16278.0,216.0149,216.0336,215.828,215.8373,16278.0
2021-11-01 15:00:00,230.97,231.04,230.79,230.83,23238.0,215.8467,215.9121,215.6785,215.7159,23238.0
2021-11-01 15:05:00,230.85,230.96,230.74,230.74,26600.0,215.7346,215.8373,215.6318,215.6318,26600.0
2021-11-01 15:10:00,230.71,230.74,230.3,230.45,43468.0,215.6037,215.6318,215.2206,215.3607,43468.0
2021-11-01 15:15:00,230.43,230.47,230.36,230.42,34185.0,215.3421,215.3794,215.2766,215.3327,34185.0
2021-11-01 15:20:00,230.41,230.47,230.21,230.37,42513.0,215.3234,215.3794,215.1365,215.286,42513.0
2021-11-01 15:25:00,230.41,230.8,230.38,230.74,35655.0,215.3234,215.6878,215.2953,215.6318,35655.0
2021-11-01 15:30:00,230.72,231.05,230.68,230.82,44716.0,215.6131,215.9215,215.5757,215.7065,44716.0
2021-11-01 15:35:00,230.83,231.41,230.83,231.08,35898.0,215.7159,216.2579,215.7159,215.9495,35898.0
2021-11-01 15:40:00,231.08,231.49,231.08,231.39,48689.0,215.9495,216.3326,215.9495,216.2392,48689.0
2021-11-01 15:45:00,231.4,231.42,231.07,231.4,56337.0,216.2485,216.2672,215.9401,216.2485,56337.0
2021-11-01 15:50:00,231.4,231.55,231.2,231.21,59129.0,216.2485,216.3887,216.0616,216.071,59129.0
2021-11-01 15:55:00,231.2,231.8,231.13,231.76,162543.0,216.0616,216.6223,215.9962,216.585,162543.0
2021-11-02 09:30:00,232.32,232.32,231.39,231.4,41097.0,217.1083,217.1083,216.2392,216.2485,41097.0
2021-11-02 09:35:00,231.42,232.64,231.29,232.64,17342.0,216.2672,217.4073,216.1457,217.4073,17342.0
2021-11-02 09:40:00,232.81,233.27,232.43,232.91,23464.0,217.5662,217.9961,217.2111,217.6597,23464.0
2021-11-02 09:45:00,233.03,233.05,231.95,231.95,11988.0,217.7718,217.7905,216.7625,216.7625,11988.0
2021-11-02 09:50:00,231.88,232.47,231.88,232.06,24026.0,216.6971,217.2485,216.6971,216.8653,24026.0
2021-11-02 09:55:00,232.06,232.39,231.52,232.24,24874.0,216.8653,217.1737,216.3607,217.0335,24874.0
2021-11-02 10:00:00,232.32,232.92,232.23,232.84,14098.0,217.1083,217.669,217.0242,217.5943,14098.0
2021-11-02 10:05:00,232.83,232.84,232.36,232.59,9883.0,217.5849,217.5943,217.1457,217.3606,9883.0
2021-11-02 10:10:00,232.59,232.62,231.8,232.04,16868.0,217.3606,217.3887,216.6223,216.8466,16868.0
2021-11-02 10:15:00,232.02,232.73,231.97,232.69,12480.0,216.8279,217.4915,216.7812,217.4541,12480.0
2021-11-02 10:20:00,232.75,233.04,232.67,233.03,16251.0,217.5101,217.7812,217.4354,217.7718,16251.0
2021-11-02 10:25:00,233.0,233.2,232.7,232.84,10946.0,217.7438,217.9307,217.4634,217.5943,10946.0
2021-11-02 10:30:00,232.95,233.6,232.81,233.47,14429.0,217.697,218.3045,217.5662,218.183,14429.0
2021-11-02 10:35:00,233.42,233.6,233.27,233.54,11475.0,218.1363,218.3045,217.9961,218.2484,11475.0
2021-11-02 10:40:00,233.55,233.84,233.5,233.72,13011.0,218.2578,218.5288,218.211,218.4166,13011.0
2021-11-02 10:45:00,233.74,233.81,233.66,233.78,10304.0,218.4353,218.5007,218.3606,218.4727,10304.0
2021-11-02 10:50:00,233.84,233.99,233.52,233.52,11989.0,218.5288,218.669,218.2297,218.2297,11989.0
2021-11-02 10:55:00,233.58,233.84,233.57,233.64,19624.0,218.2858,218.5288,218.2765,218.3419,19624.0
2021-11-02 11:00:00,233.63,233.82,233.44,233.49,5678.0,218.3325,218.5101,218.155,218.2017,5678.0
2021-11-02 11:05:00,233.43,233.71,233.42,233.43,6066.0,218.1456,218.4073,218.1363,218.1456,6066.0
2021-11-02 11:10:00,233.43,233.43,233.18,233.22,5171.0,218.1456,218.1456,217.912,217.9494,5171.0
2021-11-02 11:15:00,233.19,233.26,232.85,232.9,22300.0,217.9213,217.9867,217.6036,217.6503,22300.0
2021-11-02 11:20:00,232.83,233.07,232.77,233.07,8861.0,217.5849,217.8092,217.5288,217.8092,8861.0
2021-11-02 11:25:00,233.1,233.15,232.91,233.15,7645.0,217.8372,217.884,217.6597,217.884,7645.0
2021-11-02 11:30:00,233.15,233.36,233.09,233.32,9330.0,217.884,218.0802,217.8279,218.0428,9330.0
2021-11-02 11:35:00,233.32,233.38,233.15,233.15,2797.0,218.0428,218.0989,217.884,217.884,2797.0
2021-11-02 11:40:00,233.15,233.15,232.88,233.13,9500.0,217.884,217.884,217.6316,217.8653,9500.0
2021-11-02 11:45:00,233.12,233.17,232.92,232.92,5300.0,217.8559,217.9026,217.669,217.669,5300.0
2021-11-02 11:50:00,233.02,233.03,232.68,232.69,8049.0,217.7625,217.7718,217.4447,217.4541,8049.0
2021-11-02 11:55:00,232.68,232.68,232.47,232.48,3664.0,217.4447,217.4447,217.2485,217.2578,3664.0
2021-11-02 12:00:00,232.49,232.56,232.31,232.36,5638.0,217.2672,217.3326,217.099,217.1457,5638.0
2021-11-02 12:05:00,232.34,232.47,232.3,232.34,3102.0,217.127,217.2485,217.0896,217.127,3102.0
2021-11-02 12:10:00,232.43,232.65,232.37,232.61,6461.0,217.2111,217.4167,217.155,217.3793,6461.0
2021-11-02 12:15:00,232.63,232.84,232.59,232.81,6240.0,217.398,217.5943,217.3606,217.5662,6240.0
2021-11-02 12:20:00,232.71,232.86,232.63,232.72,4859.0,217.4728,217.6129,217.398,217.4821,4859.0
2021-11-02 12:25:00,232.72,232.81,232.61,232.81,6203.0,217.4821,217.5662,217.3793,217.5662,6203.0
2021-11-02 12:30:00,232.83,233.36,232.81,233.2,20877.0,217.5849,218.0802,217.5662,217.9307,20877.0
2021-11-02 12:35:00,233.22,233.22,233.08,233.21,8585.0,217.9494,217.9494,217.8185,217.94,8585.0
2021-11-02 12:40:00,233.24,233.32,233.16,233.25,5587.0,217.9681,218.0428,217.8933,217.9774,5587.0
2021-11-02 12:45:00,233.31,233.39,233.21,233.25,8933.0,218.0335,218.1082,217.94,217.9774,8933.0
2021-11-02 12:50:00,233.26,233.36,233.2,233.2,4330.0,217.9867,218.0802,217.9307,217.9307,4330.0
2021-11-02 12:55:00,233.2,233.4,233.19,233.4,4545.0,217.9307,218.1176,217.9213,218.1176,4545.0
2021-11-02 13:00:00,233.38,233.44,233.26,233.35,6213.0,218.0989,218.155,217.9867,218.0709,6213.0
2021-11-02 13:05:00,233.31,233.44,233.24,233.24,4115.0,218.0335,218.155,217.9681,217.9681,4115.0
2021-11-02 13:10:00,233.25,233.43,233.22,233.43,4010.0,217.9774,218.1456,217.9494,218.1456,4010.0
2021-11-02 13:15:00,233.43,233.46,233.37,233.43,4116.0,218.1456,218.1737,218.0895,218.1456,4116.0
2021-11-02 13:20:00,233.41,233.59,233.4,233.55,6738.0,218.1269,218.2951,218.1176,218.2578,6738.0
2021-11-02 13:25:00,233.49,233.54,233.43,233.43,8152.0,218.2017,218.2484,218.1456,218.1456,8152.0
2021-11-02 13:30:00,233.48,233.54,233.44,233.44,3868.0,218.1923,218.2484,218.155,218.155,3868.0
2021-11-02 13:35:00,233.47,233.47,233.29,233.46,7165.0,218.183,218.183,218.0148,218.1737,7165.0
2021-11-02 13:40:00,233.44,233.77,233.44,233.73,9019.0,218.155,218.4634,218.155,218.426,9019.0
2021-11-02 13:45:00,233.75,233.75,233.63,233.67,4070.0,218.4447,218.4447,218.3325,218.3699,4070.0
2021-11-02 13:50:00,233.66,233.8,233.65,233.71,5378.0,218.3606,218.4914,218.3512,218.4073,5378.0
2021-11-02 13:55:00,233.73,233.78,233.65,233.7,8556.0,218.426,218.4727,218.3512,218.3979,8556.0
2021-11-02 14:00:00,233.77,233.9,233.71,233.88,8207.0,218.4634,218.5848,218.4073,218.5662,8207.0
2021-11-02 14:05:00,233.88,234.14,233.86,234.0,14485.0,218.5662,218.8091,218.5475,218.6783,14485.0
2021-11-02 14:10:00,233.97,234.01,233.77,233.84,11293.0,218.6503,218.6876,218.4634,218.5288,11293.0
2021-11-02 14:15:00,233.83,233.83,233.59,233.59,14557.0,218.5194,218.5194,218.2951,218.2951,14557.0
2021-11-02 14:20:00,233.6,233.6,233.4,233.47,15546.0,218.3045,218.3045,218.1176,218.183,15546.0
2021-11-02 14:25:00,233.49,233.61,233.48,233.59,10819.0,218.2017,218.3138,218.1923,218.2951,10819.0
2021-11-02 14:30:00,233.56,233.59,233.44,233.47,8699.0,218.2671,218.2951,218.155,218.183,8699.0
2021-11-02 14:35:00,233.49,233.52,233.4,233.43,6877.0,218.2017,218.2297,218.1176,218.1456,6877.0
2021-11-02 14:40:00,233.42,233.63,233.38,233.57,18567.0,218.1363,218.3325,218.0989,218.2765,18567.0
2021-11-02 14:45:00,233.59,233.67,233.53,233.56,8672.0,218.2951,218.3699,218.2391,218.2671,8672.0
2021-11-02 14:50:00,233.57,233.64,233.45,233.45,10565.0,218.2765,218.3419,218.1643,218.1643,10565.0
2021-11-02 14:55:00,233.44,233.57,233.43,233.52,8720.0,218.155,218.2765,218.1456,218.2297,8720.0
2021-11-02 15:00:00,233.53,233.56,233.42,233.45,12215.0,218.2391,218.2671,218.1363,218.1643,12215.0
2021-11-02 15:05:00,233.43,233.75,233.43,233.69,9418.0,218.1456,218.4447,218.1456,218.3886,9418.0
2021-11-02 15:10:00,233.69,233.74,233.6,233.63,12173.0,218.3886,218.4353,218.3045,218.3325,12173.0
2021-11-02 15:15:00,233.65,233.66,233.56,233.56,10477.0,218.3512,218.3606,218.2671,218.2671,10477.0
2021-11-02 15:20:00,233.52,233.52,233.02,233.17,37147.0,218.2297,218.2297,217.7625,217.9026,37147.0
2021-11-02 15:25:00,233.16,233.17,232.92,233.04,21698.0,217.8933,217.9026,217.669,217.7812,21698.0
2021-11-02 15:30:00,233.07,233.1,232.83,232.97,10444.0,217.8092,217.8372,217.5849,217.7157,10444.0
2021-11-02 15:35:00,233.0,233.09,232.94,233.03,15656.0,217.7438,217.8279,217.6877,217.7718,15656.0
2021-11-02 15:40:00,233.01,233.22,232.96,233.21,19315.0,217.7531,217.9494,217.7064,217.94,19315.0
2021-11-02 15:45:00,233.2,233.31,233.08,233.19,32562.0,217.9307,218.0335,217.8185,217.9213,32562.0
2021-11-02 15:50:00,233.16,233.16,232.83,232.84,31961.0,217.8933,217.8933,217.5849,217.5943,31961.0
2021-11-02 15:55:00,232.85,233.07,232.59,233.04,95985.0,217.6036,217.8092,217.3606,217.7812,95985.0
2021-11-03 09:30:00,232.89,234.21,232.89,233.69,78533.0,217.641,218.8745,217.641,218.3886,78533.0
2021-11-03 09:35:00,233.76,234.08,233.29,233.72,9449.0,218.454,218.7531,218.0148,218.4166,9449.0
2021-11-03 09:40:00,233.19,233.74,233.15,233.65,12365.0,217.9213,218.4353,217.884,218.3512,12365.0
2021-11-03 09:45:00,233.58,234.0,233.3,233.48,25988.0,218.2858,218.6783,218.0241,218.1923,25988.0
2021-11-03 09:50:00,233.57,234.09,233.27,233.99,11842.0,218.2765,218.7624,217.9961,218.669,11842.0
2021-11-03 09:55:00,234.0,234.43,233.91,234.3,17401.0,218.6783,219.0801,218.5942,218.9587,17401.0
2021-11-03 10:00:00,234.32,234.68,233.75,233.8,12126.0,218.9773,219.3138,218.4447,218.4914,12126.0
2021-11-03 10:05:00,233.61,234.12,233.19,233.2,44904.0,218.3138,218.7904,217.9213,217.9307,44904.0
2021-11-03 10:10:00,233.15,233.31,232.94,233.17,16712.0,217.884,218.0335,217.6877,217.9026,16712.0
2021-11-03 10:15:00,233.15,233.75,232.98,233.59,13024.0,217.884,218.4447,217.7251,218.2951,13024.0
2021-11-03 10:20:00,233.59,233.66,233.11,233.2,33181.0,218.2951,218.3606,217.8466,217.9307,33181.0
2021-11-03 10:25:00,233.17,233.23,232.86,232.89,16920.0,217.9026,217.9587,217.6129,217.641,16920.0
2021-11-03 10:30:00,232.93,233.74,232.93,233.69,16849.0,217.6784,218.4353,217.6784,218.3886,16849.0
2021-11-03 10:35:00,233.75,233.98,233.63,233.89,20277.0,218.4447,218.6596,218.3325,218.5755,20277.0
2021-11-03 10:40:00,233.89,234.01,233.83,233.91,13481.0,218.5755,218.6876,218.5194,218.5942,13481.0
2021-11-03 10:45:00,234.0,234.11,233.9,234.09,12395.0,218.6783,218.7811,218.5848,218.7624,12395.0
2021-11-03 10:50:00,234.11,234.37,234.1,234.35,12252.0,218.7811,219.0241,218.7717,219.0054,12252.0
2021-11-03 10:55:00,234.34,234.53,234.09,234.34,13608.0,218.996,219.1736,218.7624,218.996,13608.0
2021-11-03 11:00:00,234.28,234.28,233.96,233.96,12962.0,218.94,218.94,218.6409,218.6409,12962.0
2021-11-03 11:05:00,233.96,234.01,233.7,233.97,12915.0,218.6409,218.6876,218.3979,218.6503,12915.0
2021-11-03 11:10:00,234.16,234.28,233.91,234.06,9954.0,218.8278,218.94,218.5942,218.7344,9954.0
2021-11-03 11:15:00,234.01,234.19,233.77,233.78,6601.0,218.6876,218.8559,218.4634,218.4727,6601.0
2021-11-03 11:20:00,233.77,233.84,233.7,233.76,5744.0,218.4634,218.5288,218.3979,218.454,5744.0
2021-11-03 11:25:00,233.76,233.92,233.61,233.73,8397.0,218.454,218.6035,218.3138,218.426,8397.0
2021-11-03 11:30:00,233.75,233.9,233.6,233.61,5863.0,218.4447,218.5848,218.3045,218.3138,5863.0
2021-11-03 11:35:00,233.59,233.74,233.55,233.64,5902.0,218.2951,218.4353,218.2578,218.3419,5902.0
2021-11-03 11:40:00,233.66,233.66,233.35,233.42,14828.0,218.3606,218.3606,218.0709,218.1363,14828.0
2021-11-03 11:45:00,233.45,233.51,233.36,233.45,5631.0,218.1643,218.2204,218.0802,218.1643,5631.0
2021-11-03 11:50:00,233.43,233.63,233.42,233.46,12082.0,218.1456,218.3325,218.1363,218.1737,12082.0
2021-11-03 11:55:00,233.47,233.47,233.26,233.29,6992.0,218.183,218.183,217.9867,218.0148,6992.0
2021-11-03 12:00:00,233.25,233.42,233.15,233.34,7806.0,217.9774,218.1363,217.884,218.0615,7806.0
2021-11-03 12:05:00,233.33,233.36,233.15,233.22,9019.0,218.0522,218.0802,217.884,217.9494,9019.0
2021-11-03 12:10:00,233.18,233.18,233.04,233.09,9579.0,217.912,217.912,217.7812,217.8279,9579.0
2021-11-03 12:15:00,233.1,233.1,232.68,232.7,13654.0,217.8372,217.8372,217.4447,217.4634,13654.0
2021-11-03 12:20:00,232.68,232.68,232.3,232.39,20718.0,217.4447,217.4447,217.0896,217.1737,20718.0
2021-11-03 12:25:00,232.35,232.52,232.32,232.47,17401.0,217.1363,217.2952,217.1083,217.2485,17401.0
2021-11-03 12:30:00,232.47,232.58,232.34,232.46,12189.0,217.2485,217.3513,217.127,217.2391,12189.0
2021-11-03 12:35:00,232.41,232.48,232.37,232.44,9643.0,217.1924,217.2578,217.155,217.2204,9643.0
2021-11-03 12:40:00,232.46,232.48,232.21,232.34,12739.0,217.2391,217.2578,217.0055,217.127,12739.0
2021-11-03 12:45:00,232.39,232.41,232.08,232.41,26313.0,217.1737,217.1924,216.884,217.1924,26313.0
2021-11-03 12:50:00,232.42,232.81,232.42,232.81,9437.0,217.2018,217.5662,217.2018,217.5662,9437.0
2021-11-03 12:55:00,232.81,232.99,232.81,232.93,6024.0,217.5662,217.7344,217.5662,217.6784,6024.0
2021-11-03 13:00:00,232.92,233.07,232.9,233.07,11020.0,217.669,217.8092,217.6503,217.8092,11020.0
2021-11-03 13:05:00,233.12,233.32,233.08,233.31,11920.0,217.8559,218.0428,217.8185,218.0335,11920.0
2021-11-03 13:10:00,233.35,233.4,233.24,233.34,8789.0,218.0709,218.1176,217.9681,218.0615,8789.0
2021-11-03 13:15:00,233.32,233.45,233.18,233.41,15909.0,218.0428,218.1643,217.912,218.1269,15909.0
2021-11-03 13:20:00,233.41,233.59,233.4,233.48,16313.0,218.1269,218.2951,218.1176,218.1923,16313.0
2021-11-03 13:25:00,233.51,233.55,233.35,233.48,21808.0,218.2204,218.2578,218.0709,218.1923,21808.0
2021-11-03 13:30:00,233.5,233.62,233.44,233.46,10335.0,218.211,218.3232,218.155,218.1737,10335.0
2021-11-03 13:35:00,233.42,233.5,233.33,233.48,11152.0,218.1363,218.211,218.0522,218.1923,11152.0
2021-11-03 13:40:00,233.45,233.63,233.39,233.43,20384.0,218.1643,218.3325,218.1082,218.1456,20384.0
2021-11-03 13:45:00,233.41,233.42,233.03,233.11,12297.0,218.1269,218.1363,217.7718,217.8466,12297.0
2021-11-03 13:50:00,233.09,233.22,233.01,233.21,8104.0,217.8279,217.9494,217.7531,217.94,8104.0
2021-11-03 13:55:00,233.21,233.41,233.18,233.25,12122.0,217.94,218.1269,217.912,217.9774,12122.0
2021-11-03 14:00:00,233.24,234.45,233.24,234.44,28818.0,217.9681,219.0988,217.9681,219.0895,28818.0
2021-11-03 14:05:00,234.47,234.47,233.91,234.01,17869.0,219.1175,219.1175,218.5942,218.6876,17869.0
2021-11-03 14:10:00,233.99,234.09,233.54,233.57,17440.0,218.669,218.7624,218.2484,218.2765,17440.0
2021-11-03 14:15:00,233.5,233.65,233.2,233.36,18041.0,218.211,218.3512,217.9307,218.0802,18041.0
2021-11-03 14:20:00,233.35,233.38,233.13,233.29,10986.0,218.0709,218.0989,217.8653,218.0148,10986.0
2021-11-03 14:25:00,233.25,233.26,232.92,233.19,18330.0,217.9774,217.9867,217.669,217.9213,18330.0
2021-11-03 14:30:00,233.19,233.37,233.19,233.3,9453.0,217.9213,218.0895,217.9213,218.0241,9453.0
2021-11-03 14:35:00,233.35,233.37,233.0,233.14,47151.0,218.0709,218.0895,217.7438,217.8746,47151.0
2021-11-03 14:40:00,233.2,233.75,233.12,233.74,16205.0,217.9307,218.4447,217.8559,218.4353,16205.0
2021-11-03 14:45:00,233.7,233.77,233.56,233.75,18234.0,218.3979,218.4634,218.2671,218.4447,18234.0
2021-11-03 14:50:00,233.75,233.76,233.3,233.5,24069.0,218.4447,218.454,218.0241,218.211,24069.0
2021-11-03 14:55:00,233.51,234.03,233.5,234.01,11124.0,218.2204,218.7063,218.211,218.6876,11124.0
2021-11-03 15:00:00,234.02,234.11,233.9,233.91,13853.0,218.697,218.7811,218.5848,218.5942,13853.0
2021-11-03 15:05:00,233.92,234.0,233.8,233.8,12035.0,218.6035,218.6783,218.4914,218.4914,12035.0
2021-11-03 15:10:00,233.79,233.79,233.2,233.38,33790.0,218.482,218.482,217.9307,218.0989,33790.0
2021-11-03 15:15:00,233.38,233.66,233.36,233.62,12539.0,218.0989,218.3606,218.0802,218.3232,12539.0
2021-11-03 15:20:00,233.66,233.72,233.55,233.58,13990.0,218.3606,218.4166,218.2578,218.2858,13990.0
2021-11-03 15:25:00,233.58,233.81,233.55,233.76,13491.0,218.2858,218.5007,218.2578,218.454,13491.0
2021-11-03 15:30:00,233.76,234.17,233.65,234.17,42705.0,218.454,218.8372,218.3512,218.8372,42705.0
2021-11-03 15:35:00,234.17,234.23,233.8,233.82,23692.0,218.8372,218.8932,218.4914,218.5101,23692.0
2021-11-03 15:40:00,233.81,234.36,233.81,234.36,34974.0,218.5007,219.0147,218.5007,219.0147,34974.0
2021-11-03 15:45:00,234.39,234.47,234.17,234.47,26795.0,219.0428,219.1175,218.8372,219.1175,26795.0
2021-11-03 15:50:00,234.49,234.53,234.3,234.49,43357.0,219.1362,219.1736,218.9587,219.1362,43357.0
2021-11-03 15:55:00,234.5,234.55,234.26,234.3,125669.0,219.1456,219.1923,218.9213,218.9587,125669.0
2021-11-04 09:30:00,235.0,235.77,234.94,235.58,55576.0,219.6128,220.3324,219.5567,220.1548,55576.0
2021-11-04 09:35:00,235.55,236.57,235.43,236.57,24497.0,220.1268,221.08,220.0147,221.08,24497.0
2021-11-04 09:40:00,236.53,236.81,235.53,235.72,23999.0,221.0426,221.3043,220.1081,220.2857,23999.0
2021-11-04 09:45:00,235.81,236.48,235.72,236.31,22175.0,220.3698,220.9959,220.2857,220.837,22175.0
2021-11-04 09:50:00,236.36,236.7,236.15,236.54,17891.0,220.8838,221.2015,220.6875,221.052,17891.0
2021-11-04 09:55:00,236.57,236.91,236.5,236.82,20936.0,221.08,221.3978,221.0146,221.3137,20936.0
2021-11-04 10:00:00,236.92,237.76,236.78,237.75,26313.0,221.4071,222.1921,221.2763,222.1828,26313.0
2021-11-04 10:05:00,237.74,238.58,237.74,238.48,38062.0,222.1734,222.9584,222.1734,222.865,38062.0
2021-11-04 10:10:00,238.52,238.68,237.91,238.68,15495.0,222.9023,223.0519,222.3323,223.0519,15495.0
2021-11-04 10:15:00,238.63,238.71,238.35,238.59,31206.0,223.0051,223.0799,222.7435,222.9678,31206.0
2021-11-04 10:20:00,238.62,238.63,238.31,238.49,13960.0,222.9958,223.0051,222.7061,222.8743,13960.0
2021-11-04 10:25:00,238.47,238.84,238.37,238.7,27949.0,222.8556,223.2014,222.7622,223.0706,27949.0
2021-11-04 10:30:00,238.77,238.89,238.22,238.38,15391.0,223.136,223.2481,222.622,222.7715,15391.0
2021-11-04 10:35:00,238.42,238.44,238.15,238.37,20928.0,222.8089,222.8276,222.5566,222.7622,20928.0
2021-11-04 10:40:00,238.43,238.64,238.32,238.53,14702.0,222.8182,223.0145,222.7154,222.9117,14702.0
2021-11-04 10:45:00,238.53,238.63,238.4,238.49,19398.0,222.9117,223.0051,222.7902,222.8743,19398.0
2021-11-04 10:50:00,238.57,238.8,238.44,238.61,16494.0,222.9491,223.164,222.8276,222.9864,16494.0
2021-11-04 10:55:00,238.63,238.93,238.56,238.89,20184.0,223.0051,223.2855,222.9397,223.2481,20184.0
2021-11-04 11:00:00,238.87,238.89,238.57,238.62,20857.0,223.2294,223.2481,222.9491,222.9958,20857.0
2021-11-04 11:05:00,238.63,238.63,238.3,238.59,26227.0,223.0051,223.0051,222.6967,222.9678,26227.0
2021-11-04 11:10:00,238.56,238.65,237.8,237.81,28184.0,222.9397,223.0238,222.2295,222.2388,28184.0
2021-11-04 11:15:00,237.81,237.87,237.63,237.65,11929.0,222.2388,222.2949,222.0706,222.0893,11929.0
2021-11-04 11:20:00,237.72,237.73,237.44,237.5,14756.0,222.1547,222.1641,221.8931,221.9491,14756.0
2021-11-04 11:25:00,237.53,237.82,237.5,237.63,15887.0,221.9772,222.2482,221.9491,222.0706,15887.0
2021-11-04 11:30:00,237.64,237.71,237.57,237.69,7013.0,222.08,222.1454,222.0145,222.1267,7013.0
2021-11-04 11:35:00,237.65,237.96,237.48,237.95,8826.0,222.0893,222.379,221.9304,222.3697,8826.0
2021-11-04 11:40:00,237.95,238.17,237.84,238.08,7029.0,222.3697,222.5753,222.2669,222.4911,7029.0
2021-11-04 11:45:00,238.06,238.09,237.88,237.92,11936.0,222.4725,222.5005,222.3042,222.3416,11936.0
2021-11-04 11:50:00,237.83,238.07,237.78,237.87,9964.0,222.2575,222.4818,222.2108,222.2949,9964.0
2021-11-04 11:55:00,237.87,238.48,237.86,238.45,26252.0,222.2949,222.865,222.2856,222.8369,26252.0
2021-11-04 12:00:00,238.43,238.64,238.3,238.46,24022.0,222.8182,223.0145,222.6967,222.8463,24022.0
2021-11-04 12:05:00,238.4,238.55,238.4,238.49,4219.0,222.7902,222.9304,222.7902,222.8743,4219.0
2021-11-04 12:10:00,238.44,238.74,238.44,238.67,9349.0,222.8276,223.1079,222.8276,223.0425,9349.0
2021-11-04 12:15:00,238.69,238.85,238.66,238.81,9189.0,223.0612,223.2107,223.0332,223.1734,9189.0
2021-11-04 12:20:00,238.81,238.84,238.6,238.6,8930.0,223.1734,223.2014,222.9771,222.9771,8930.0
2021-11-04 12:25:00,238.57,238.7,238.46,238.68,6772.0,222.9491,223.0706,222.8463,223.0519,6772.0
2021-11-04 12:30:00,238.68,238.71,238.52,238.6,6133.0,223.0519,223.0799,222.9023,222.9771,6133.0
2021-11-04 12:35:00,238.57,238.59,238.41,238.46,8402.0,222.9491,222.9678,222.7995,222.8463,8402.0
2021-11-04 12:40:00,238.46,238.48,238.28,238.44,6294.0,222.8463,222.865,222.6781,222.8276,6294.0
2021-11-04 12:45:00,238.44,238.46,237.91,237.98,11616.0,222.8276,222.8463,222.3323,222.3977,11616.0
2021-11-04 12:50:00,238.06,238.37,238.06,238.3,6842.0,222.4725,222.7622,222.4725,222.6967,6842.0
2021-11-04 12:55:00,238.28,238.3,237.77,237.97,35393.0,222.6781,222.6967,222.2014,222.3884,35393.0
2021-11-04 13:00:00,238.02,238.11,237.89,237.95,12809.0,222.4351,222.5192,222.3136,222.3697,12809.0
2021-11-04 13:05:00,237.95,238.14,237.91,238.01,5843.0,222.3697,222.5472,222.3323,222.4257,5843.0
2021-11-04 13:10:00,237.99,238.3,237.99,238.18,4351.0,222.407,222.6967,222.407,222.5846,4351.0
2021-11-04 13:15:00,238.15,238.43,238.12,238.34,7532.0,222.5566,222.8182,222.5285,222.7341,7532.0
2021-11-04 13:20:00,238.37,238.44,238.17,238.2,9270.0,222.7622,222.8276,222.5753,222.6033,9270.0
2021-11-04 13:25:00,238.17,238.61,238.16,238.56,10731.0,222.5753,222.9864,222.5659,222.9397,10731.0
2021-11-04 13:30:00,238.56,238.59,238.45,238.5,9151.0,222.9397,222.9678,222.8369,222.8836,9151.0
2021-11-04 13:35:00,238.48,238.65,238.41,238.57,9197.0,222.865,223.0238,222.7995,222.9491,9197.0
2021-11-04 13:40:00,238.55,238.7,238.52,238.64,8365.0,222.9304,223.0706,222.9023,223.0145,8365.0
2021-11-04 13:45:00,238.61,238.62,238.3,238.38,12220.0,222.9864,222.9958,222.6967,222.7715,12220.0
2021-11-04 13:50:00,238.51,238.51,238.09,238.11,14568.0,222.893,222.893,222.5005,222.5192,14568.0
2021-11-04 13:55:00,238.11,238.11,237.72,237.74,7505.0,222.5192,222.5192,222.1547,222.1734,7505.0
2021-11-04 14:00:00,237.71,237.71,237.28,237.4,16373.0,222.1454,222.1454,221.7435,221.8557,16373.0
2021-11-04 14:05:00,237.41,237.48,237.36,237.48,19655.0,221.865,221.9304,221.8183,221.9304,19655.0
2021-11-04 14:10:00,237.46,237.52,237.13,237.15,8680.0,221.9117,221.9678,221.6034,221.622,8680.0
2021-11-04 14:15:00,237.12,237.4,237.09,237.37,7957.0,221.594,221.8557,221.566,221.8276,7957.0
2021-11-04 14:20:00,237.35,237.66,237.34,237.62,11025.0,221.8089,222.0986,221.7996,222.0613,11025.0
2021-11-04 14:25:00,237.54,237.62,237.43,237.57,10778.0,221.9865,222.0613,221.8837,222.0145,10778.0
2021-11-04 14:30:00,237.52,237.59,237.43,237.49,5882.0,221.9678,222.0332,221.8837,221.9398,5882.0
2021-11-04 14:35:00,237.53,237.6,237.46,237.5,7300.0,221.9772,222.0426,221.9117,221.9491,7300.0
2021-11-04 14:40:00,237.52,237.58,237.36,237.36,13119.0,221.9678,222.0239,221.8183,221.8183,13119.0
2021-11-04 14:45:00,237.39,237.53,237.26,237.26,12667.0,221.8463,221.9772,221.7248,221.7248,12667.0
2021-11-04 14:50:00,237.33,237.46,237.14,237.27,22982.0,221.7903,221.9117,221.6127,221.7342,22982.0
2021-11-04 14:55:00,237.27,237.38,237.19,237.23,11787.0,221.7342,221.837,221.6594,221.6968,11787.0
2021-11-04 15:00:00,237.23,237.53,237.17,237.36,13392.0,221.6968,221.9772,221.6407,221.8183,13392.0
2021-11-04 15:05:00,237.34,237.36,237.18,237.27,11117.0,221.7996,221.8183,221.6501,221.7342,11117.0
2021-11-04 15:10:00,237.25,237.48,237.2,237.29,17608.0,221.7155,221.9304,221.6688,221.7529,17608.0
2021-11-04 15:15:00,237.27,237.31,237.06,237.19,40925.0,221.7342,221.7716,221.5379,221.6594,40925.0
2021-11-04 15:20:00,237.19,237.62,237.19,237.56,30380.0,221.6594,222.0613,221.6594,222.0052,30380.0
2021-11-04 15:25:00,237.56,237.63,237.42,237.6,20702.0,222.0052,222.0706,221.8744,222.0426,20702.0
2021-11-04 15:30:00,237.56,237.63,237.4,237.43,34020.0,222.0052,222.0706,221.8557,221.8837,34020.0
2021-11-04 15:35:00,237.4,237.67,237.39,237.61,29372.0,221.8557,222.108,221.8463,222.0519,29372.0
2021-11-04 15:40:00,237.61,237.61,237.09,237.09,35935.0,222.0519,222.0519,221.566,221.566,35935.0
2021-11-04 15:45:00,237.11,237.34,237.1,237.34,22356.0,221.5847,221.7996,221.5753,221.7996,22356.0
2021-11-04 15:50:00,237.35,237.45,237.25,237.38,40381.0,221.8089,221.9024,221.7155,221.837,40381.0
2021-11-04 15:55:00,237.36,237.82,237.3,237.75,168105.0,221.8183,222.2482,221.7622,222.1828,168105.0
2021-11-05 09:30:00,239.0,239.27,237.86,238.19,59683.0,223.3509,223.6032,222.2856,222.5939,59683.0
2021-11-05 09:35:00,238.19,238.45,237.49,237.96,21640.0,222.5939,222.8369,221.9398,222.379,21640.0
2021-11-05 09:40:00,237.84,238.39,237.7,238.23,22350.0,222.2669,222.7809,222.136,222.6313,22350.0
2021-11-05 09:45:00,238.25,238.35,237.35,237.98,12045.0,222.65,222.7435,221.8089,222.3977,12045.0
2021-11-05 09:50:00,237.99,238.13,237.71,238.12,12544.0,222.407,222.5379,222.1454,222.5285,12544.0
2021-11-05 09:55:00,238.19,238.21,237.78,237.98,17987.0,222.5939,222.6126,222.2108,222.3977,17987.0
2021-11-05 10:00:00,237.95,238.66,237.84,238.56,16140.0,222.3697,223.0332,222.2669,222.9397,16140.0
2021-11-05 10:05:00,238.53,238.73,237.42,237.43,26585.0,222.9117,223.0986,221.8744,221.8837,26585.0
2021-11-05 10:10:00,237.44,237.55,236.81,237.03,15188.0,221.8931,221.9959,221.3043,221.5099,15188.0
2021-11-05 10:15:00,237.04,237.34,236.77,236.78,27390.0,221.5192,221.7996,221.2669,221.2763,27390.0
2021-11-05 10:20:00,236.69,236.92,236.61,236.65,22361.0,221.1922,221.4071,221.1174,221.1548,22361.0
2021-11-05 10:25:00,236.72,236.91,236.52,236.65,23567.0,221.2202,221.3978,221.0333,221.1548,23567.0
2021-11-05 10:30:00,236.64,236.76,235.89,235.89,28612.0,221.1454,221.2576,220.4445,220.4445,28612.0
2021-11-05 10:35:00,235.97,236.19,235.72,236.16,21714.0,220.5193,220.7249,220.2857,220.6969,21714.0
2021-11-05 10:40:00,236.18,236.92,236.17,236.89,16824.0,220.7156,221.4071,220.7062,221.3791,16824.0
2021-11-05 10:45:00,236.84,236.9,236.15,236.19,8666.0,221.3323,221.3884,220.6875,220.7249,8666.0
2021-11-05 10:50:00,236.25,236.58,236.1,236.58,8250.0,220.781,221.0894,220.6408,221.0894,8250.0
2021-11-05 10:55:00,236.56,236.64,236.26,236.54,13495.0,221.0707,221.1454,220.7903,221.052,13495.0
2021-11-05 11:00:00,236.53,237.02,236.48,236.85,15323.0,221.0426,221.5006,220.9959,221.3417,15323.0
2021-11-05 11:05:00,236.89,236.93,236.5,236.53,21898.0,221.3791,221.4164,221.0146,221.0426,21898.0
2021-11-05 11:10:00,236.56,236.75,236.52,236.66,9575.0,221.0707,221.2482,221.0333,221.1641,9575.0
2021-11-05 11:15:00,236.66,236.68,236.1,236.14,19558.0,221.1641,221.1828,220.6408,220.6782,19558.0
2021-11-05 11:20:00,236.15,236.48,236.14,236.34,13407.0,220.6875,220.9959,220.6782,220.8651,13407.0
2021-11-05 11:25:00,236.34,236.61,236.0,236.02,22740.0,220.8651,221.1174,220.5473,220.566,22740.0
2021-11-05 11:30:00,236.09,236.31,236.02,236.06,9150.0,220.6314,220.837,220.566,220.6034,9150.0
2021-11-05 11:35:00,236.05,236.3,235.88,236.3,7479.0,220.5941,220.8277,220.4352,220.8277,7479.0
2021-11-05 11:40:00,236.24,236.3,236.1,236.11,8514.0,220.7716,220.8277,220.6408,220.6501,8514.0
2021-11-05 11:45:00,236.09,236.19,235.87,236.14,8811.0,220.6314,220.7249,220.4259,220.6782,8811.0
2021-11-05 11:50:00,236.19,236.19,235.9,235.98,8907.0,220.7249,220.7249,220.4539,220.5287,8907.0
2021-11-05 11:55:00,235.99,235.99,235.63,235.85,11826.0,220.538,220.538,220.2016,220.4072,11826.0
2021-11-05 12:00:00,235.74,235.98,235.74,235.94,6632.0,220.3044,220.5287,220.3044,220.4913,6632.0
2021-11-05 12:05:00,235.99,236.1,235.86,235.92,8050.0,220.538,220.6408,220.4165,220.4726,8050.0
2021-11-05 12:10:00,235.93,236.13,235.88,235.88,7966.0,220.4819,220.6688,220.4352,220.4352,7966.0
2021-11-05 12:15:00,235.84,235.98,235.76,235.81,9598.0,220.3978,220.5287,220.3231,220.3698,9598.0
2021-11-05 12:20:00,235.8,235.86,235.73,235.73,15181.0,220.3604,220.4165,220.295,220.295,15181.0
2021-11-05 12:25:00,235.73,235.8,235.55,235.76,9645.0,220.295,220.3604,220.1268,220.3231,9645.0
2021-11-05 12:30:00,235.75,236.37,235.68,236.36,13333.0,220.3137,220.8931,220.2483,220.8838,13333.0
2021-11-05 12:35:00,236.36,236.63,236.31,236.48,11147.0,220.8838,221.1361,220.837,220.9959,11147.0
2021-11-05 12:40:00,236.47,236.47,236.11,236.17,6983.0,220.9866,220.9866,220.6501,220.7062,6983.0
2021-11-05 12:45:00,236.17,236.17,235.74,236.0,15384.0,220.7062,220.7062,220.3044,220.5473,15384.0
2021-11-05 12:50:00,235.98,236.04,235.91,236.02,5035.0,220.5287,220.5847,220.4632,220.566,5035.0
2021-11-05 12:55:00,236.02,236.08,235.91,235.98,11140.0,220.566,220.6221,220.4632,220.5287,11140.0
2021-11-05 13:00:00,236.02,236.26,235.91,236.26,6121.0,220.566,220.7903,220.4632,220.7903,6121.0
2021-11-05 13:05:00,236.28,236.32,235.95,235.96,32765.0,220.809,220.8464,220.5006,220.51,32765.0
2021-11-05 13:10:00,236.01,236.13,235.94,236.09,6275.0,220.5567,220.6688,220.4913,220.6314,6275.0
2021-11-05 13:15:00,236.13,236.17,235.94,236.06,9292.0,220.6688,220.7062,220.4913,220.6034,9292.0
2021-11-05 13:20:00,236.07,236.39,235.95,235.95,7527.0,220.6128,220.9118,220.5006,220.5006,7527.0
2021-11-05 13:25:00,235.96,235.96,235.31,235.42,6847.0,220.51,220.51,219.9025,220.0053,6847.0
2021-11-05 13:30:00,235.42,235.77,235.4,235.72,16882.0,220.0053,220.3324,219.9866,220.2857,16882.0
2021-11-05 13:35:00,235.61,235.68,235.45,235.52,8311.0,220.1829,220.2483,220.0334,220.0988,8311.0
2021-11-05 13:40:00,235.6,235.6,235.29,235.45,7832.0,220.1735,220.1735,219.8838,220.0334,7832.0
2021-11-05 13:45:00,235.45,235.45,235.05,235.05,9955.0,220.0334,220.0334,219.6595,219.6595,9955.0
2021-11-05 13:50:00,235.1,235.3,235.1,235.29,5685.0,219.7063,219.8932,219.7063,219.8838,5685.0
2021-11-05 13:55:00,235.31,235.6,235.28,235.55,9896.0,219.9025,220.1735,219.8745,220.1268,9896.0
2021-11-05 14:00:00,235.54,235.59,235.25,235.57,14730.0,220.1175,220.1642,219.8464,220.1455,14730.0
2021-11-05 14:05:00,235.6,235.94,235.6,235.82,8795.0,220.1735,220.4913,220.1735,220.3791,8795.0
2021-11-05 14:10:00,235.86,236.03,235.77,236.0,8756.0,220.4165,220.5754,220.3324,220.5473,8756.0
2021-11-05 14:15:00,235.97,236.12,235.91,236.06,6266.0,220.5193,220.6595,220.4632,220.6034,6266.0
2021-11-05 14:20:00,236.07,236.25,235.79,235.91,15868.0,220.6128,220.781,220.3511,220.4632,15868.0
2021-11-05 14:25:00,235.91,235.96,235.82,235.92,8463.0,220.4632,220.51,220.3791,220.4726,8463.0
2021-11-05 14:30:00,235.88,236.06,235.88,236.02,10490.0,220.4352,220.6034,220.4352,220.566,10490.0
2021-11-05 14:35:00,236.04,236.07,235.79,235.96,7503.0,220.5847,220.6128,220.3511,220.51,7503.0
2021-11-05 14:40:00,235.92,236.33,235.92,236.26,7901.0,220.4726,220.8557,220.4726,220.7903,7901.0
2021-11-05 14:45:00,236.3,236.31,236.08,236.15,9894.0,220.8277,220.837,220.6221,220.6875,9894.0
2021-11-05 14:50:00,236.15,236.25,235.82,235.83,8772.0,220.6875,220.781,220.3791,220.3885,8772.0
2021-11-05 14:55:00,235.82,235.95,235.73,235.91,9210.0,220.3791,220.5006,220.295,220.4632,9210.0
2021-11-05 15:00:00,235.95,235.95,235.76,235.87,7561.0,220.5006,220.5006,220.3231,220.4259,7561.0
2021-11-05 15:05:00,235.86,235.95,235.77,235.83,10115.0,220.4165,220.5006,220.3324,220.3885,10115.0
2021-11-05 15:10:00,235.8,235.88,235.75,235.77,13565.0,220.3604,220.4352,220.3137,220.3324,13565.0
2021-11-05 15:15:00,235.76,235.78,235.5,235.78,16201.0,220.3231,220.3417,220.0801,220.3417,16201.0
2021-11-05 15:20:00,235.77,236.01,235.63,235.7,13581.0,220.3324,220.5567,220.2016,220.267,13581.0
2021-11-05 15:25:00,235.7,235.73,235.46,235.73,10947.0,220.267,220.295,220.0427,220.295,10947.0
2021-11-05 15:30:00,235.77,235.95,235.58,235.95,21912.0,220.3324,220.5006,220.1548,220.5006,21912.0
2021-11-05 15:35:00,235.98,236.05,235.91,236.0,19913.0,220.5287,220.5941,220.4632,220.5473,19913.0
2021-11-05 15:40:00,236.02,236.02,235.77,235.92,27378.0,220.566,220.566,220.3324,220.4726,27378.0
2021-11-05 15:45:00,235.9,235.91,235.57,235.59,32666.0,220.4539,220.4632,220.1455,220.1642,32666.0
2021-11-05 15:50:00,235.59,235.73,235.3,235.38,46128.0,220.1642,220.295,219.8932,219.9679,46128.0
2021-11-05 15:55:00,235.38,235.67,235.18,235.42,121156.0,219.9679,220.2389,219.781,220.0053,121156.0
2021-11-08 09:30:00,236.55,237.92,236.18,237.92,83586.0,221.0613,222.3416,220.7156,222.3416,83586.0
2021-11-08 09:35:00,237.7,238.08,235.2,235.51,57925.0,222.136,222.4911,219.7997,220.0894,57925.0
2021-11-08 09:40:00,235.53,236.69,235.11,236.43,45286.0,220.1081,221.1922,219.7156,220.9492,45286.0
2021-11-08 09:45:00,236.42,236.54,235.62,235.86,17733.0,220.9398,221.052,220.1922,220.4165,17733.0
2021-11-08 09:50:00,235.65,235.65,234.22,234.73,31662.0,220.2203,220.2203,218.8839,219.3605,31662.0
2021-11-08 09:55:00,234.8,234.82,234.21,234.72,16023.0,219.4259,219.4446,218.8745,219.3512,16023.0
2021-11-08 10:00:00,234.72,235.12,234.37,234.74,15616.0,219.3512,219.725,219.0241,219.3698,15616.0
2021-11-08 10:05:00,234.82,234.94,233.75,233.75,22298.0,219.4446,219.5567,218.4447,218.4447,22298.0
2021-11-08 10:10:00,233.67,234.2,233.63,234.04,47745.0,218.3699,218.8652,218.3325,218.7157,47745.0
2021-11-08 10:15:00,234.03,234.72,233.77,234.64,23625.0,218.7063,219.3512,218.4634,219.2764,23625.0
2021-11-08 10:20:00,234.55,235.02,234.2,234.26,27456.0,219.1923,219.6315,218.8652,218.9213,27456.0
2021-11-08 10:25:00,234.26,234.71,234.26,234.54,33093.0,218.9213,219.3418,218.9213,219.1829,33093.0
2021-11-08 10:30:00,234.55,234.73,234.2,234.43,23498.0,219.1923,219.3605,218.8652,219.0801,23498.0
2021-11-08 10:35:00,234.43,234.44,233.17,233.61,82466.0,219.0801,219.0895,217.9026,218.3138,82466.0
2021-11-08 10:40:00,233.55,234.19,233.16,234.11,21161.0,218.2578,218.8559,217.8933,218.7811,21161.0
2021-11-08 10:45:00,234.12,234.45,234.05,234.37,13499.0,218.7904,219.0988,218.725,219.0241,13499.0
2021-11-08 10:50:00,234.3,234.49,234.15,234.43,19772.0,218.9587,219.1362,218.8185,219.0801,19772.0
2021-11-08 10:55:00,234.37,234.48,234.19,234.25,13077.0,219.0241,219.1269,218.8559,218.9119,13077.0
2021-11-08 11:00:00,234.19,234.72,233.96,234.6,28015.0,218.8559,219.3512,218.6409,219.239,28015.0
2021-11-08 11:05:00,234.61,234.8,234.58,234.64,10730.0,219.2484,219.4259,219.2203,219.2764,10730.0
2021-11-08 11:10:00,234.75,234.84,234.46,234.58,14281.0,219.3792,219.4633,219.1082,219.2203,14281.0
2021-11-08 11:15:00,234.69,235.05,234.49,234.87,11281.0,219.3231,219.6595,219.1362,219.4913,11281.0
2021-11-08 11:20:00,234.83,234.98,234.34,234.34,9638.0,219.454,219.5941,218.996,218.996,9638.0
2021-11-08 11:25:00,234.38,234.76,234.38,234.76,7276.0,219.0334,219.3885,219.0334,219.3885,7276.0
2021-11-08 11:30:00,234.71,234.71,234.27,234.29,11480.0,219.3418,219.3418,218.9306,218.9493,11480.0
2021-11-08 11:35:00,234.29,234.61,234.26,234.26,14155.0,218.9493,219.2484,218.9213,218.9213,14155.0
2021-11-08 11:40:00,234.24,234.33,234.03,234.17,12089.0,218.9026,218.9867,218.7063,218.8372,12089.0
2021-11-08 11:45:00,234.16,234.39,234.05,234.29,11673.0,218.8278,219.0428,218.725,218.9493,11673.0
2021-11-08 11:50:00,234.3,234.3,233.87,233.95,14197.0,218.9587,218.9587,218.5568,218.6316,14197.0
2021-11-08 11:55:00,233.96,233.96,233.52,233.6,29353.0,218.6409,218.6409,218.2297,218.3045,29353.0
2021-11-08 12:00:00,233.6,233.66,233.27,233.27,22737.0,218.3045,218.3606,217.9961,217.9961,22737.0
2021-11-08 12:05:00,233.24,233.39,233.23,233.38,17172.0,217.9681,218.1082,217.9587,218.0989,17172.0
2021-11-08 12:10:00,233.33,233.52,233.33,233.47,9837.0,218.0522,218.2297,218.0522,218.183,9837.0
2021-11-08 12:15:00,233.46,233.95,233.46,233.89,12386.0,218.1737,218.6316,218.1737,218.5755,12386.0
2021-11-08 12:20:00,233.89,233.97,233.69,233.73,8780.0,218.5755,218.6503,218.3886,218.426,8780.0
2021-11-08 12:25:00,233.71,233.77,233.66,233.77,7695.0,218.4073,218.4634,218.3606,218.4634,7695.0
2021-11-08 12:30:00,233.75,233.93,233.57,233.93,12503.0,218.4447,218.6129,218.2765,218.6129,12503.0
2021-11-08 12:35:00,233.91,233.91,233.62,233.63,7409.0,218.5942,218.5942,218.3232,218.3325,7409.0
2021-11-08 12:40:00,233.64,233.76,233.52,233.69,5770.0,218.3419,218.454,218.2297,218.3886,5770.0
2021-11-08 12:45:00,233.69,233.69,233.59,233.59,8161.0,218.3886,218.3886,218.2951,218.2951,8161.0
2021-11-08 12:50:00,233.59,233.78,233.59,233.74,9316.0,218.2951,218.4727,218.2951,218.4353,9316.0
2021-11-08 12:55:00,233.73,233.74,233.41,233.48,15139.0,218.426,218.4353,218.1269,218.1923,15139.0
2021-11-08 13:00:00,233.48,233.57,233.37,233.48,13524.0,218.1923,218.2765,218.0895,218.1923,13524.0
2021-11-08 13:05:00,233.51,233.7,233.39,233.63,17565.0,218.2204,218.3979,218.1082,218.3325,17565.0
2021-11-08 13:10:00,233.6,233.86,233.6,233.84,8568.0,218.3045,218.5475,218.3045,218.5288,8568.0
2021-11-08 13:15:00,233.82,233.95,233.71,233.87,5980.0,218.5101,218.6316,218.4073,218.5568,5980.0
2021-11-08 13:20:00,233.93,234.1,233.87,234.06,7705.0,218.6129,218.7717,218.5568,218.7344,7705.0
2021-11-08 13:25:00,234.05,234.26,233.99,234.04,8798.0,218.725,218.9213,218.669,218.7157,8798.0
2021-11-08 13:30:00,234.04,234.08,233.97,233.98,6644.0,218.7157,218.7531,218.6503,218.6596,6644.0
2021-11-08 13:35:00,233.96,234.4,233.9,234.22,22898.0,218.6409,219.0521,218.5848,218.8839,22898.0
2021-11-08 13:40:00,234.2,234.25,234.12,234.15,13565.0,218.8652,218.9119,218.7904,218.8185,13565.0
2021-11-08 13:45:00,234.15,234.15,233.75,233.84,11124.0,218.8185,218.8185,218.4447,218.5288,11124.0
2021-11-08 13:50:00,233.81,233.88,233.63,233.66,17400.0,218.5007,218.5662,218.3325,218.3606,17400.0
2021-11-08 13:55:00,233.66,234.04,233.62,234.04,10949.0,218.3606,218.7157,218.3232,218.7157,10949.0
2021-11-08 14:00:00,234.05,234.2,234.0,234.11,10085.0,218.725,218.8652,218.6783,218.7811,10085.0
2021-11-08 14:05:00,234.12,234.34,234.11,234.25,9821.0,218.7904,218.996,218.7811,218.9119,9821.0
2021-11-08 14:10:00,234.21,234.24,234.12,234.13,4881.0,218.8745,218.9026,218.7904,218.7998,4881.0
2021-11-08 14:15:00,234.12,234.63,234.12,234.58,7170.0,218.7904,219.267,218.7904,219.2203,7170.0
2021-11-08 14:20:00,234.61,234.69,234.4,234.52,10087.0,219.2484,219.3231,219.0521,219.1642,10087.0
2021-11-08 14:25:00,234.49,234.58,234.34,234.56,12518.0,219.1362,219.2203,218.996,219.2016,12518.0
2021-11-08 14:30:00,234.57,234.82,234.55,234.72,8581.0,219.211,219.4446,219.1923,219.3512,8581.0
2021-11-08 14:35:00,234.77,234.78,234.54,234.59,8758.0,219.3979,219.4072,219.1829,219.2297,8758.0
2021-11-08 14:40:00,234.64,234.68,234.43,234.44,10631.0,219.2764,219.3138,219.0801,219.0895,10631.0
2021-11-08 14:45:00,234.43,234.51,234.42,234.51,8644.0,219.0801,219.1549,219.0708,219.1549,8644.0
2021-11-08 14:50:00,234.52,234.59,234.44,234.46,8663.0,219.1642,219.2297,219.0895,219.1082,8663.0
2021-11-08 14:55:00,234.43,234.75,234.41,234.64,19490.0,219.0801,219.3792,219.0615,219.2764,19490.0
2021-11-08 15:00:00,234.67,234.93,234.66,234.8,13591.0,219.3044,219.5474,219.2951,219.4259,13591.0
2021-11-08 15:05:00,234.87,234.91,234.8,234.8,5986.0,219.4913,219.5287,219.4259,219.4259,5986.0
2021-11-08 15:10:00,234.76,234.98,234.68,234.76,21992.0,219.3885,219.5941,219.3138,219.3885,21992.0
2021-11-08 15:15:00,234.86,234.88,234.75,234.77,6590.0,219.482,219.5007,219.3792,219.3979,6590.0
2021-11-08 15:20:00,234.79,234.82,234.54,234.54,22068.0,219.4166,219.4446,219.1829,219.1829,22068.0
2021-11-08 15:25:00,234.52,234.58,234.44,234.5,14046.0,219.1642,219.2203,219.0895,219.1456,14046.0
2021-11-08 15:30:00,234.5,234.63,234.35,234.6,15192.0,219.1456,219.267,219.0054,219.239,15192.0
2021-11-08 15:35:00,234.61,234.89,234.61,234.81,14259.0,219.2484,219.51,219.2484,219.4353,14259.0
2021-11-08 15:40:00,234.77,234.85,234.7,234.8,20953.0,219.3979,219.4726,219.3325,219.4259,20953.0
2021-11-08 15:45:00,234.8,234.87,234.68,234.86,20139.0,219.4259,219.4913,219.3138,219.482,20139.0
2021-11-08 15:50:00,234.88,234.98,234.76,234.81,41737.0,219.5007,219.5941,219.3885,219.4353,41737.0
2021-11-08 15:55:00,234.8,234.82,234.34,234.77,144961.0,219.4259,219.4446,218.996,219.3979,144961.0
2021-11-09 09:30:00,235.06,236.5,235.05,235.98,41506.0,219.6689,221.0146,219.6595,220.5287,41506.0
2021-11-09 09:35:00,236.14,236.63,235.5,235.99,27256.0,220.6782,221.1361,220.0801,220.538,27256.0
2021-11-09 09:40:00,235.9,236.06,235.31,235.72,14270.0,220.4539,220.6034,219.9025,220.2857,14270.0
2021-11-09 09:45:00,235.78,236.71,235.69,236.71,31486.0,220.3417,221.2109,220.2576,221.2109,31486.0
2021-11-09 09:50:00,236.77,237.27,236.62,236.63,12373.0,221.2669,221.7342,221.1267,221.1361,12373.0
2021-11-09 09:55:00,236.75,236.97,235.8,235.93,14144.0,221.2482,221.4538,220.3604,220.4819,14144.0
2021-11-09 10:00:00,236.14,236.7,235.48,235.57,36234.0,220.6782,221.2015,220.0614,220.1455,36234.0
2021-11-09 10:05:00,235.63,236.01,235.32,235.32,11655.0,220.2016,220.5567,219.9119,219.9119,11655.0
2021-11-09 10:10:00,235.42,236.09,235.42,236.06,9861.0,220.0053,220.6314,220.0053,220.6034,9861.0
2021-11-09 10:15:00,236.0,236.0,234.86,234.89,23436.0,220.5473,220.5473,219.482,219.51,23436.0
2021-11-09 10:20:00,235.08,235.21,234.64,234.89,21367.0,219.6876,219.8091,219.2764,219.51,21367.0
2021-11-09 10:25:00,234.82,235.6,234.82,235.54,10988.0,219.4446,220.1735,219.4446,220.1175,10988.0
2021-11-09 10:30:00,235.8,235.99,235.68,235.95,14022.0,220.3604,220.538,220.2483,220.5006,14022.0
2021-11-09 10:35:00,235.95,236.01,235.38,235.4,11150.0,220.5006,220.5567,219.9679,219.9866,11150.0
2021-11-09 10:40:00,235.48,235.74,235.29,235.62,10315.0,220.0614,220.3044,219.8838,220.1922,10315.0
2021-11-09 10:45:00,235.7,235.7,235.31,235.34,13440.0,220.267,220.267,219.9025,219.9306,13440.0
2021-11-09 10:50:00,235.35,235.35,235.05,235.15,17832.0,219.9399,219.9399,219.6595,219.753,17832.0
2021-11-09 10:55:00,235.13,235.26,234.92,235.14,13516.0,219.7343,219.8558,219.5381,219.7437,13516.0
2021-11-09 11:00:00,235.13,235.73,235.09,235.68,16940.0,219.7343,220.295,219.6969,220.2483,16940.0
2021-11-09 11:05:00,235.68,235.93,235.53,235.77,11128.0,220.2483,220.4819,220.1081,220.3324,11128.0
2021-11-09 11:10:00,235.71,235.74,234.81,234.98,20480.0,220.2763,220.3044,219.4353,219.5941,20480.0
2021-11-09 11:15:00,234.75,235.07,234.61,235.05,15272.0,219.3792,219.6782,219.2484,219.6595,15272.0
2021-11-09 11:20:00,235.07,235.16,234.72,235.0,9883.0,219.6782,219.7623,219.3512,219.6128,9883.0
2021-11-09 11:25:00,234.95,235.06,234.75,234.88,10781.0,219.5661,219.6689,219.3792,219.5007,10781.0
2021-11-09 11:30:00,234.94,235.13,234.62,234.68,9310.0,219.5567,219.7343,219.2577,219.3138,9310.0
2021-11-09 11:35:00,234.74,234.97,234.65,234.84,10565.0,219.3698,219.5848,219.2857,219.4633,10565.0
2021-11-09 11:40:00,234.84,234.91,234.52,234.82,10278.0,219.4633,219.5287,219.1642,219.4446,10278.0
2021-11-09 11:45:00,234.8,234.8,234.37,234.42,10881.0,219.4259,219.4259,219.0241,219.0708,10881.0
2021-11-09 11:50:00,234.41,234.45,234.11,234.29,14336.0,219.0615,219.0988,218.7811,218.9493,14336.0
2021-11-09 11:55:00,234.3,234.59,234.29,234.47,10090.0,218.9587,219.2297,218.9493,219.1175,10090.0
2021-11-09 12:00:00,234.47,234.67,234.27,234.47,8233.0,219.1175,219.3044,218.9306,219.1175,8233.0
2021-11-09 12:05:00,234.38,234.61,234.32,234.55,5761.0,219.0334,219.2484,218.9773,219.1923,5761.0
2021-11-09 12:10:00,234.55,235.0,234.54,234.81,10086.0,219.1923,219.6128,219.1829,219.4353,10086.0
2021-11-09 12:15:00,234.84,234.88,234.56,234.59,17655.0,219.4633,219.5007,219.2016,219.2297,17655.0
2021-11-09 12:20:00,234.59,234.72,234.59,234.64,5298.0,219.2297,219.3512,219.2297,219.2764,5298.0
2021-11-09 12:25:00,234.64,234.64,234.28,234.52,6476.0,219.2764,219.2764,218.94,219.1642,6476.0
2021-11-09 12:30:00,234.52,234.72,234.43,234.59,8380.0,219.1642,219.3512,219.0801,219.2297,8380.0
2021-11-09 12:35:00,234.61,234.68,234.45,234.59,4844.0,219.2484,219.3138,219.0988,219.2297,4844.0
2021-11-09 12:40:00,234.66,234.96,234.59,234.94,5703.0,219.2951,219.5754,219.2297,219.5567,5703.0
2021-11-09 12:45:00,234.93,234.93,234.42,234.67,8081.0,219.5474,219.5474,219.0708,219.3044,8081.0
2021-11-09 12:50:00,234.63,234.82,234.63,234.76,12558.0,219.267,219.4446,219.267,219.3885,12558.0
2021-11-09 12:55:00,234.8,234.8,234.64,234.72,5681.0,219.4259,219.4259,219.2764,219.3512,5681.0
2021-11-09 13:00:00,234.72,234.81,234.56,234.62,8796.0,219.3512,219.4353,219.2016,219.2577,8796.0
2021-11-09 13:05:00,234.62,234.66,234.14,234.56,54593.0,219.2577,219.2951,218.8091,219.2016,54593.0
2021-11-09 13:10:00,234.56,234.73,234.44,234.73,4902.0,219.2016,219.3605,219.0895,219.3605,4902.0
2021-11-09 13:15:00,234.74,234.8,234.64,234.75,10907.0,219.3698,219.4259,219.2764,219.3792,10907.0
2021-11-09 13:20:00,234.75,234.87,234.63,234.82,15917.0,219.3792,219.4913,219.267,219.4446,15917.0
2021-11-09 13:25:00,234.81,234.81,234.65,234.71,8835.0,219.4353,219.4353,219.2857,219.3418,8835.0
2021-11-09 13:30:00,234.74,234.81,234.52,234.6,7933.0,219.3698,219.4353,219.1642,219.239,7933.0
2021-11-09 13:35:00,234.6,234.65,234.16,234.2,20857.0,219.239,219.2857,218.8278,218.8652,20857.0
2021-11-09 13:40:00,234.26,234.33,234.15,234.23,10668.0,218.9213,218.9867,218.8185,218.8932,10668.0
2021-11-09 13:45:00,234.28,234.3,234.12,234.12,13381.0,218.94,218.9587,218.7904,218.7904,13381.0
2021-11-09 13:50:00,234.12,234.12,233.83,233.85,18426.0,218.7904,218.7904,218.5194,218.5381,18426.0
2021-11-09 13:55:00,233.85,233.88,233.52,233.61,19438.0,218.5381,218.5662,218.2297,218.3138,19438.0
2021-11-09 14:00:00,233.57,233.71,233.39,233.61,22499.0,218.2765,218.4073,218.1082,218.3138,22499.0
2021-11-09 14:05:00,233.58,233.58,233.25,233.39,14625.0,218.2858,218.2858,217.9774,218.1082,14625.0
2021-11-09 14:10:00,233.37,233.44,233.13,233.19,15631.0,218.0895,218.155,217.8653,217.9213,15631.0
2021-11-09 14:15:00,233.16,233.58,233.04,233.58,14272.0,217.8933,218.2858,217.7812,218.2858,14272.0
2021-11-09 14:20:00,233.58,233.69,233.45,233.58,17392.0,218.2858,218.3886,218.1643,218.2858,17392.0
2021-11-09 14:25:00,233.63,233.66,233.47,233.52,19439.0,218.3325,218.3606,218.183,218.2297,19439.0
2021-11-09 14:30:00,233.58,233.63,233.41,233.46,16003.0,218.2858,218.3325,218.1269,218.1737,16003.0
2021-11-09 14:35:00,233.45,233.48,233.29,233.48,15142.0,218.1643,218.1923,218.0148,218.1923,15142.0
2021-11-09 14:40:00,233.48,233.63,233.46,233.56,9817.0,218.1923,218.3325,218.1737,218.2671,9817.0
2021-11-09 14:45:00,233.56,233.66,233.5,233.55,8466.0,218.2671,218.3606,218.211,218.2578,8466.0
2021-11-09 14:50:00,233.48,233.49,233.29,233.43,17880.0,218.1923,218.2017,218.0148,218.1456,17880.0
2021-11-09 14:55:00,233.42,233.44,233.27,233.36,17326.0,218.1363,218.155,217.9961,218.0802,17326.0
2021-11-09 15:00:00,233.39,233.75,233.37,233.59,22703.0,218.1082,218.4447,218.0895,218.2951,22703.0
2021-11-09 15:05:00,233.59,233.62,233.38,233.45,16882.0,218.2951,218.3232,218.0989,218.1643,16882.0
2021-11-09 15:10:00,233.46,233.49,233.14,233.25,22579.0,218.1737,218.2017,217.8746,217.9774,22579.0
2021-11-09 15:15:00,233.31,233.58,233.28,233.45,20694.0,218.0335,218.2858,218.0054,218.1643,20694.0
2021-11-09 15:20:00,233.45,233.64,233.43,233.55,21806.0,218.1643,218.3419,218.1456,218.2578,21806.0
2021-11-09 15:25:00,233.59,233.74,233.54,233.64,14870.0,218.2951,218.4353,218.2484,218.3419,14870.0
2021-11-09 15:30:00,233.66,233.68,233.35,233.38,20518.0,218.3606,218.3792,218.0709,218.0989,20518.0
2021-11-09 15:35:00,233.41,233.48,233.28,233.31,36693.0,218.1269,218.1923,218.0054,218.0335,36693.0
2021-11-09 15:40:00,233.29,233.64,233.29,233.53,38674.0,218.0148,218.3419,218.0148,218.2391,38674.0
2021-11-09 15:45:00,233.57,233.67,233.41,233.47,29430.0,218.2765,218.3699,218.1269,218.183,29430.0
2021-11-09 15:50:00,233.48,233.5,233.33,233.37,43146.0,218.1923,218.211,218.0522,218.0895,43146.0
2021-11-09 15:55:00,233.36,233.96,233.35,233.91,130334.0,218.0802,218.6409,218.0709,218.5942,130334.0
2021-11-10 09:30:00,232.62,233.5,231.31,233.42,71015.0,217.3887,218.211,216.1644,218.1363,71015.0
2021-11-10 09:35:00,233.4,235.23,233.28,234.67,44681.0,218.1176,219.8278,218.0054,219.3044,44681.0
2021-11-10 09:40:00,234.66,235.78,234.21,234.36,46485.0,219.2951,220.3417,218.8745,219.0147,46485.0
2021-11-10 09:45:00,234.3,234.82,234.13,234.75,22321.0,218.9587,219.4446,218.7998,219.3792,22321.0
2021-11-10 09:50:00,234.78,235.2,234.49,234.89,18818.0,219.4072,219.7997,219.1362,219.51,18818.0
2021-11-10 09:55:00,234.9,235.03,234.55,234.64,19340.0,219.5194,219.6409,219.1923,219.2764,19340.0
2021-11-10 10:00:00,234.8,235.13,234.71,234.97,16806.0,219.4259,219.7343,219.3418,219.5848,16806.0
2021-11-10 10:05:00,234.97,235.02,234.1,234.11,16310.0,219.5848,219.6315,218.7717,218.7811,16310.0
2021-11-10 10:10:00,233.99,234.17,233.54,233.59,22725.0,218.669,218.8372,218.2484,218.2951,22725.0
2021-11-10 10:15:00,233.57,233.89,233.53,233.72,9203.0,218.2765,218.5755,218.2391,218.4166,9203.0
2021-11-10 10:20:00,233.7,233.96,233.6,233.85,8433.0,218.3979,218.6409,218.3045,218.5381,8433.0
2021-11-10 10:25:00,233.83,234.23,233.69,234.05,24344.0,218.5194,218.8932,218.3886,218.725,24344.0
2021-11-10 10:30:00,234.08,234.34,233.95,234.09,12288.0,218.7531,218.996,218.6316,218.7624,12288.0
2021-11-10 10:35:00,234.08,234.53,234.01,234.49,7401.0,218.7531,219.1736,218.6876,219.1362,7401.0
2021-11-10 10:40:00,234.52,234.69,234.04,234.29,10622.0,219.1642,219.3231,218.7157,218.9493,10622.0
2021-11-10 10:45:00,234.2,234.43,234.18,234.39,9637.0,218.8652,219.0801,218.8465,219.0428,9637.0
2021-11-10 10:50:00,234.35,234.52,234.27,234.46,7104.0,219.0054,219.1642,218.9306,219.1082,7104.0
2021-11-10 10:55:00,234.41,234.56,234.25,234.32,8014.0,219.0615,219.2016,218.9119,218.9773,8014.0
2021-11-10 11:00:00,234.37,234.6,234.31,234.34,16524.0,219.0241,219.239,218.968,218.996,16524.0
2021-11-10 11:05:00,234.39,234.52,234.34,234.45,10396.0,219.0428,219.1642,218.996,219.0988,10396.0
2021-11-10 11:10:00,234.5,234.5,234.21,234.27,6585.0,219.1456,219.1456,218.8745,218.9306,6585.0
2021-11-10 11:15:00,234.27,234.46,234.19,234.25,10925.0,218.9306,219.1082,218.8559,218.9119,10925.0
2021-11-10 11:20:00,234.27,234.4,234.19,234.35,8423.0,218.9306,219.0521,218.8559,219.0054,8423.0
2021-11-10 11:25:00,234.39,234.43,234.19,234.2,6751.0,219.0428,219.0801,218.8559,218.8652,6751.0
2021-11-10 11:30:00,234.24,234.27,234.06,234.17,7366.0,218.9026,218.9306,218.7344,218.8372,7366.0
2021-11-10 11:35:00,234.13,234.14,233.83,233.83,7213.0,218.7998,218.8091,218.5194,218.5194,7213.0
2021-11-10 11:40:00,233.83,233.83,233.55,233.55,16880.0,218.5194,218.5194,218.2578,218.2578,16880.0
2021-11-10 11:45:00,233.59,234.24,233.59,234.03,17050.0,218.2951,218.9026,218.2951,218.7063,17050.0
2021-11-10 11:50:00,234.12,234.3,234.01,234.18,12459.0,218.7904,218.9587,218.6876,218.8465,12459.0
2021-11-10 11:55:00,234.19,234.31,234.05,234.05,4188.0,218.8559,218.968,218.725,218.725,4188.0
2021-11-10 12:00:00,234.07,234.22,233.95,234.12,8647.0,218.7437,218.8839,218.6316,218.7904,8647.0
2021-11-10 12:05:00,234.12,234.19,233.9,234.0,8316.0,218.7904,218.8559,218.5848,218.6783,8316.0
2021-11-10 12:10:00,233.94,234.2,233.89,234.03,11009.0,218.6222,218.8652,218.5755,218.7063,11009.0
2021-11-10 12:15:00,234.02,234.33,233.96,234.07,10258.0,218.697,218.9867,218.6409,218.7437,10258.0
2021-11-10 12:20:00,234.12,234.25,234.0,234.13,5918.0,218.7904,218.9119,218.6783,218.7998,5918.0
2021-11-10 12:25:00,234.14,234.28,234.02,234.16,9740.0,218.8091,218.94,218.697,218.8278,9740.0
2021-11-10 12:30:00,234.12,234.4,234.12,234.4,5550.0,218.7904,219.0521,218.7904,219.0521,5550.0
2021-11-10 12:35:00,234.39,234.48,234.32,234.42,11531.0,219.0428,219.1269,218.9773,219.0708,11531.0
2021-11-10 12:40:00,234.39,234.46,234.33,234.46,19459.0,219.0428,219.1082,218.9867,219.1082,19459.0
2021-11-10 12:45:00,234.45,234.45,233.97,234.07,7054.0,219.0988,219.0988,218.6503,218.7437,7054.0
2021-11-10 12:50:00,234.09,234.16,233.87,233.97,18452.0,218.7624,218.8278,218.5568,218.6503,18452.0
2021-11-10 12:55:00,234.0,234.17,234.0,234.04,6237.0,218.6783,218.8372,218.6783,218.7157,6237.0
2021-11-10 13:00:00,234.04,234.18,233.69,233.88,11632.0,218.7157,218.8465,218.3886,218.5662,11632.0
2021-11-10 13:05:00,233.85,233.85,233.52,233.58,8772.0,218.5381,218.5381,218.2297,218.2858,8772.0
2021-11-10 13:10:00,233.55,233.79,233.44,233.65,4229.0,218.2578,218.482,218.155,218.3512,4229.0
2021-11-10 13:15:00,233.62,233.68,233.48,233.56,10619.0,218.3232,218.3792,218.1923,218.2671,10619.0
2021-11-10 13:20:00,233.6,233.63,233.36,233.55,10493.0,218.3045,218.3325,218.0802,218.2578,10493.0
2021-11-10 13:25:00,233.5,233.84,233.48,233.75,7294.0,218.211,218.5288,218.1923,218.4447,7294.0
2021-11-10 13:30:00,233.74,233.79,233.46,233.61,17800.0,218.4353,218.482,218.1737,218.3138,17800.0
2021-11-10 13:35:00,233.55,233.67,233.15,233.27,10115.0,218.2578,218.3699,217.884,217.9961,10115.0
2021-11-10 13:40:00,233.22,233.39,233.2,233.37,7515.0,217.9494,218.1082,217.9307,218.0895,7515.0
2021-11-10 13:45:00,233.39,233.44,233.16,233.2,8803.0,218.1082,218.155,217.8933,217.9307,8803.0
2021-11-10 13:50:00,233.18,233.32,233.09,233.27,12712.0,217.912,218.0428,217.8279,217.9961,12712.0
2021-11-10 13:55:00,233.27,233.4,233.15,233.22,11795.0,217.9961,218.1176,217.884,217.9494,11795.0
2021-11-10 14:00:00,233.2,233.34,232.92,233.03,14665.0,217.9307,218.0615,217.669,217.7718,14665.0
2021-11-10 14:05:00,233.0,233.16,232.61,232.66,40962.0,217.7438,217.8933,217.3793,217.426,40962.0
2021-11-10 14:10:00,232.68,232.83,232.63,232.71,17990.0,217.4447,217.5849,217.398,217.4728,17990.0
2021-11-10 14:15:00,232.73,232.89,232.67,232.68,10709.0,217.4915,217.641,217.4354,217.4447,10709.0
2021-11-10 14:20:00,232.67,232.75,232.3,232.32,10559.0,217.4354,217.5101,217.0896,217.1083,10559.0
2021-11-10 14:25:00,232.37,232.37,232.03,232.09,14308.0,217.155,217.155,216.8373,216.8934,14308.0
2021-11-10 14:30:00,232.13,232.17,231.84,231.98,16519.0,216.9307,216.9681,216.6597,216.7906,16519.0
2021-11-10 14:35:00,231.95,232.14,231.87,231.98,11375.0,216.7625,216.9401,216.6878,216.7906,11375.0
2021-11-10 14:40:00,232.03,232.07,231.79,231.84,7905.0,216.8373,216.8747,216.613,216.6597,7905.0
2021-11-10 14:45:00,231.81,232.29,231.74,232.15,10472.0,216.6317,217.0803,216.5663,216.9494,10472.0
2021-11-10 14:50:00,232.07,232.48,232.0,232.31,16945.0,216.8747,217.2578,216.8093,217.099,16945.0
2021-11-10 14:55:00,232.35,232.39,232.05,232.08,13349.0,217.1363,217.1737,216.856,216.884,13349.0
2021-11-10 15:00:00,232.06,232.23,231.97,231.98,13730.0,216.8653,217.0242,216.7812,216.7906,13730.0
2021-11-10 15:05:00,231.98,232.29,231.85,232.06,15547.0,216.7906,217.0803,216.6691,216.8653,15547.0
2021-11-10 15:10:00,232.05,232.43,232.03,232.42,23272.0,216.856,217.2111,216.8373,217.2018,23272.0
2021-11-10 15:15:00,232.35,232.62,232.29,232.52,17544.0,217.1363,217.3887,217.0803,217.2952,17544.0
2021-11-10 15:20:00,232.52,232.65,232.15,232.24,18635.0,217.2952,217.4167,216.9494,217.0335,18635.0
2021-11-10 15:25:00,232.25,232.54,232.25,232.52,14691.0,217.0429,217.3139,217.0429,217.2952,14691.0
2021-11-10 15:30:00,232.53,232.59,232.15,232.15,22076.0,217.3045,217.3606,216.9494,216.9494,22076.0
2021-11-10 15:35:00,232.11,232.19,232.06,232.13,30594.0,216.912,216.9868,216.8653,216.9307,30594.0
2021-11-10 15:40:00,232.14,232.26,231.91,232.01,38660.0,216.9401,217.0522,216.7251,216.8186,38660.0
2021-11-10 15:45:00,232.03,232.31,231.9,232.22,29801.0,216.8373,217.099,216.7158,217.0148,29801.0
2021-11-10 15:50:00,232.25,232.6,232.24,232.46,46015.0,217.0429,217.37,217.0335,217.2391,46015.0
2021-11-10 15:55:00,232.44,232.69,232.4,232.51,143153.0,217.2204,217.4541,217.1831,217.2859,143153.0
2021-11-11 09:30:00,234.32,234.66,233.21,233.27,76511.0,218.9773,219.2951,217.94,217.9961,76511.0
2021-11-11 09:35:00,233.28,233.47,232.06,232.06,18496.0,218.0054,218.183,216.8653,216.8653,18496.0
2021-11-11 09:40:00,231.91,233.47,231.78,233.33,21905.0,216.7251,218.183,216.6037,218.0522,21905.0
2021-11-11 09:45:00,233.19,233.34,232.12,232.46,37372.0,217.9213,218.0615,216.9214,217.2391,37372.0
2021-11-11 09:50:00,232.47,232.56,231.83,231.85,12773.0,217.2485,217.3326,216.6504,216.6691,12773.0
2021-11-11 09:55:00,231.83,232.96,231.83,232.69,20781.0,216.6504,217.7064,216.6504,217.4541,20781.0
2021-11-11 10:00:00,232.78,232.96,232.25,232.5,13962.0,217.5382,217.7064,217.0429,217.2765,13962.0
2021-11-11 10:05:00,232.5,232.6,231.85,232.05,15641.0,217.2765,217.37,216.6691,216.856,15641.0
2021-11-11 10:10:00,232.08,232.14,231.56,231.86,16732.0,216.884,216.9401,216.3981,216.6784,16732.0
2021-11-11 10:15:00,231.86,232.09,231.83,231.95,12611.0,216.6784,216.8934,216.6504,216.7625,12611.0
2021-11-11 10:20:00,231.94,231.95,231.39,231.39,12759.0,216.7532,216.7625,216.2392,216.2392,12759.0
2021-11-11 10:25:00,231.41,231.78,231.32,231.61,12009.0,216.2579,216.6037,216.1738,216.4448,12009.0
2021-11-11 10:30:00,231.66,231.73,231.29,231.72,8552.0,216.4915,216.5569,216.1457,216.5476,8552.0
2021-11-11 10:35:00,231.68,232.07,231.68,232.02,11786.0,216.5102,216.8747,216.5102,216.8279,11786.0
2021-11-11 10:40:00,231.99,232.0,231.42,231.71,13675.0,216.7999,216.8093,216.2672,216.5382,13675.0
2021-11-11 10:45:00,231.75,231.83,231.42,231.45,8585.0,216.5756,216.6504,216.2672,216.2953,8585.0
2021-11-11 10:50:00,231.64,231.89,231.62,231.82,9301.0,216.4728,216.7065,216.4541,216.641,9301.0
2021-11-11 10:55:00,231.8,232.3,231.58,232.03,21292.0,216.6223,217.0896,216.4168,216.8373,21292.0
2021-11-11 11:00:00,231.99,232.38,231.84,232.05,16997.0,216.7999,217.1644,216.6597,216.856,16997.0
2021-11-11 11:05:00,232.04,232.12,231.9,232.04,10801.0,216.8466,216.9214,216.7158,216.8466,10801.0
2021-11-11 11:10:00,232.01,232.22,231.93,232.14,8745.0,216.8186,217.0148,216.7438,216.9401,8745.0
2021-11-11 11:15:00,232.29,232.67,232.29,232.51,7214.0,217.0803,217.4354,217.0803,217.2859,7214.0
2021-11-11 11:20:00,232.55,232.61,232.33,232.44,10316.0,217.3232,217.3793,217.1176,217.2204,10316.0
2021-11-11 11:25:00,232.51,232.56,232.06,232.23,7277.0,217.2859,217.3326,216.8653,217.0242,7277.0
2021-11-11 11:30:00,232.2,232.46,232.07,232.35,7840.0,216.9962,217.2391,216.8747,217.1363,7840.0
2021-11-11 11:35:00,232.39,232.61,232.35,232.53,7317.0,217.1737,217.3793,217.1363,217.3045,7317.0
2021-11-11 11:40:00,232.51,232.51,232.13,232.41,7273.0,217.2859,217.2859,216.9307,217.1924,7273.0
2021-11-11 11:45:00,232.3,232.4,232.06,232.4,18645.0,217.0896,217.1831,216.8653,217.1831,18645.0
2021-11-11 11:50:00,232.45,232.56,232.29,232.43,8188.0,217.2298,217.3326,217.0803,217.2111,8188.0
2021-11-11 11:55:00,232.45,232.45,232.29,232.31,4612.0,217.2298,217.2298,217.0803,217.099,4612.0
2021-11-11 12:00:00,232.32,232.33,232.1,232.25,7472.0,217.1083,217.1176,216.9027,217.0429,7472.0
2021-11-11 12:05:00,232.23,232.38,232.23,232.29,6028.0,217.0242,217.1644,217.0242,217.0803,6028.0
2021-11-11 12:10:00,232.25,232.4,232.13,232.27,3987.0,217.0429,217.1831,216.9307,217.0616,3987.0
2021-11-11 12:15:00,232.16,232.24,231.92,232.02,12972.0,216.9588,217.0335,216.7345,216.8279,12972.0
2021-11-11 12:20:00,232.06,232.22,231.96,232.06,4841.0,216.8653,217.0148,216.7719,216.8653,4841.0
2021-11-11 12:25:00,232.07,232.17,231.97,232.12,4372.0,216.8747,216.9681,216.7812,216.9214,4372.0
2021-11-11 12:30:00,232.12,232.34,231.99,232.34,5547.0,216.9214,217.127,216.7999,217.127,5547.0
2021-11-11 12:35:00,232.37,232.37,232.14,232.2,6589.0,217.155,217.155,216.9401,216.9962,6589.0
2021-11-11 12:40:00,232.2,232.23,232.05,232.05,7373.0,216.9962,217.0242,216.856,216.856,7373.0
2021-11-11 12:45:00,232.06,232.06,231.9,231.95,4565.0,216.8653,216.8653,216.7158,216.7625,4565.0
2021-11-11 12:50:00,231.99,232.05,231.9,232.0,3963.0,216.7999,216.856,216.7158,216.8093,3963.0
2021-11-11 12:55:00,231.99,232.13,231.87,232.13,17738.0,216.7999,216.9307,216.6878,216.9307,17738.0
2021-11-11 13:00:00,232.13,232.13,231.83,231.89,7405.0,216.9307,216.9307,216.6504,216.7065,7405.0
2021-11-11 13:05:00,231.86,231.86,231.63,231.71,7349.0,216.6784,216.6784,216.4635,216.5382,7349.0
2021-11-11 13:10:00,231.76,231.8,231.63,231.74,4196.0,216.585,216.6223,216.4635,216.5663,4196.0
2021-11-11 13:15:00,231.75,231.91,231.72,231.87,5171.0,216.5756,216.7251,216.5476,216.6878,5171.0
2021-11-11 13:20:00,231.89,232.17,231.89,232.0,6755.0,216.7065,216.9681,216.7065,216.8093,6755.0
2021-11-11 13:25:00,231.97,231.97,231.8,231.95,13177.0,216.7812,216.7812,216.6223,216.7625,13177.0
2021-11-11 13:30:00,231.95,232.21,231.95,232.13,8292.0,216.7625,217.0055,216.7625,216.9307,8292.0
2021-11-11 13:35:00,232.13,232.22,232.11,232.17,4724.0,216.9307,217.0148,216.912,216.9681,4724.0
2021-11-11 13:40:00,232.16,232.3,232.1,232.25,5046.0,216.9588,217.0896,216.9027,217.0429,5046.0
2021-11-11 13:45:00,232.21,232.33,232.15,232.26,5485.0,217.0055,217.1176,216.9494,217.0522,5485.0
2021-11-11 13:50:00,232.25,232.3,232.15,232.29,5827.0,217.0429,217.0896,216.9494,217.0803,5827.0
2021-11-11 13:55:00,232.25,232.32,232.16,232.25,3519.0,217.0429,217.1083,216.9588,217.0429,3519.0
2021-11-11 14:00:00,232.29,232.43,232.13,232.36,4671.0,217.0803,217.2111,216.9307,217.1457,4671.0
2021-11-11 14:05:00,232.34,232.46,232.16,232.34,71068.0,217.127,217.2391,216.9588,217.127,71068.0
2021-11-11 14:10:00,232.35,232.38,232.17,232.3,4771.0,217.1363,217.1644,216.9681,217.0896,4771.0
2021-11-11 14:15:00,232.28,232.5,232.28,232.43,4125.0,217.0709,217.2765,217.0709,217.2111,4125.0
2021-11-11 14:20:00,232.43,232.44,232.14,232.35,13106.0,217.2111,217.2204,216.9401,217.1363,13106.0
2021-11-11 14:25:00,232.4,232.67,232.3,232.65,8638.0,217.1831,217.4354,217.0896,217.4167,8638.0
2021-11-11 14:30:00,232.65,232.7,232.58,232.7,13598.0,217.4167,217.4634,217.3513,217.4634,13598.0
2021-11-11 14:35:00,232.74,232.92,232.67,232.8,7483.0,217.5008,217.669,217.4354,217.5569,7483.0
2021-11-11 14:40:00,232.82,232.92,232.71,232.74,12134.0,217.5756,217.669,217.4728,217.5008,12134.0
2021-11-11 14:45:00,232.74,232.82,232.7,232.76,7425.0,217.5008,217.5756,217.4634,217.5195,7425.0
2021-11-11 14:50:00,232.81,232.96,232.69,232.92,14291.0,217.5662,217.7064,217.4541,217.669,14291.0
2021-11-11 14:55:00,232.92,233.04,232.79,232.82,8538.0,217.669,217.7812,217.5475,217.5756,8538.0
2021-11-11 15:00:00,232.84,233.0,232.75,232.79,17667.0,217.5943,217.7438,217.5101,217.5475,17667.0
2021-11-11 15:05:00,232.85,233.0,232.81,232.83,22392.0,217.6036,217.7438,217.5662,217.5849,22392.0
2021-11-11 15:10:00,232.83,232.88,232.48,232.58,53675.0,217.5849,217.6316,217.2578,217.3513,53675.0
2021-11-11 15:15:00,232.58,232.7,232.5,232.7,9284.0,217.3513,217.4634,217.2765,217.4634,9284.0
2021-11-11 15:20:00,232.71,232.94,232.71,232.88,9538.0,217.4728,217.6877,217.4728,217.6316,9538.0
2021-11-11 15:25:00,232.88,233.06,232.84,233.01,14078.0,217.6316,217.7998,217.5943,217.7531,14078.0
2021-11-11 15:30:00,233.01,233.07,232.58,232.73,29357.0,217.7531,217.8092,217.3513,217.4915,29357.0
2021-11-11 15:35:00,232.76,232.88,232.6,232.7,20405.0,217.5195,217.6316,217.37,217.4634,20405.0
2021-11-11 15:40:00,232.67,232.97,232.67,232.97,14754.0,217.4354,217.7157,217.4354,217.7157,14754.0
2021-11-11 15:45:00,232.97,232.98,232.29,232.34,23046.0,217.7157,217.7251,217.0803,217.127,23046.0
2021-11-11 15:50:00,232.31,232.58,232.31,232.43,35256.0,217.099,217.3513,217.099,217.2111,35256.0
2021-11-11 15:55:00,232.46,232.47,232.18,232.26,113086.0,217.2391,217.2485,216.9775,217.0522,113086.0
2021-11-12 09:30:00,234.43,234.5,232.64,232.84,43002.0,219.0801,219.1456,217.4073,217.5943,43002.0
2021-11-12 09:35:00,232.71,232.98,232.06,232.7,14835.0,217.4728,217.7251,216.8653,217.4634,14835.0
2021-11-12 09:40:00,232.91,233.51,232.91,233.26,14022.0,217.6597,218.2204,217.6597,217.9867,14022.0
2021-11-12 09:45:00,233.4,233.63,232.72,232.93,16111.0,218.1176,218.3325,217.4821,217.6784,16111.0
2021-11-12 09:50:00,232.88,233.47,232.67,233.36,11767.0,217.6316,218.183,217.4354,218.0802,11767.0
2021-11-12 09:55:00,233.46,233.46,232.81,232.87,11609.0,218.1737,218.1737,217.5662,217.6223,11609.0
2021-11-12 10:00:00,232.98,233.56,232.88,233.29,21438.0,217.7251,218.2671,217.6316,218.0148,21438.0
2021-11-12 10:05:00,233.26,233.49,233.15,233.43,20247.0,217.9867,218.2017,217.884,218.1456,20247.0
2021-11-12 10:10:00,233.42,233.91,233.37,233.91,20793.0,218.1363,218.5942,218.0895,218.5942,20793.0
2021-11-12 10:15:00,233.94,234.14,233.66,234.13,15714.0,218.6222,218.8091,218.3606,218.7998,15714.0
2021-11-12 10:20:00,234.14,234.47,234.07,234.25,34176.0,218.8091,219.1175,218.7437,218.9119,34176.0
2021-11-12 10:25:00,234.25,234.41,234.05,234.35,19592.0,218.9119,219.0615,218.725,219.0054,19592.0
2021-11-12 10:30:00,234.34,234.45,234.16,234.23,19497.0,218.996,219.0988,218.8278,218.8932,19497.0
2021-11-12 10:35:00,234.26,234.5,234.22,234.41,18936.0,218.9213,219.1456,218.8839,219.0615,18936.0
2021-11-12 10:40:00,234.45,234.91,234.35,234.69,14536.0,219.0988,219.5287,219.0054,219.3231,14536.0
2021-11-12 10:45:00,234.68,234.77,234.43,234.76,11083.0,219.3138,219.3979,219.0801,219.3885,11083.0
2021-11-12 10:50:00,234.73,234.82,234.54,234.54,40183.0,219.3605,219.4446,219.1829,219.1829,40183.0
2021-11-12 10:55:00,234.53,234.93,234.4,234.83,20682.0,219.1736,219.5474,219.0521,219.454,20682.0
2021-11-12 11:00:00,234.87,235.09,234.74,234.91,25196.0,219.4913,219.6969,219.3698,219.5287,25196.0
2021-11-12 11:05:00,234.9,235.17,234.79,235.15,12786.0,219.5194,219.7717,219.4166,219.753,12786.0
2021-11-12 11:10:00,235.13,235.13,234.77,234.78,15126.0,219.7343,219.7343,219.3979,219.4072,15126.0
2021-11-12 11:15:00,234.75,235.21,234.73,235.21,14047.0,219.3792,219.8091,219.3605,219.8091,14047.0
2021-11-12 11:20:00,235.22,235.29,235.14,235.14,6785.0,219.8184,219.8838,219.7437,219.7437,6785.0
2021-11-12 11:25:00,235.17,235.21,234.94,234.94,15045.0,219.7717,219.8091,219.5567,219.5567,15045.0
2021-11-12 11:30:00,234.98,235.06,234.38,234.94,40687.0,219.5941,219.6689,219.0334,219.5567,40687.0
2021-11-12 11:35:00,234.98,235.06,234.7,234.7,17259.0,219.5941,219.6689,219.3325,219.3325,17259.0
2021-11-12 11:40:00,234.68,235.06,234.68,234.95,9650.0,219.3138,219.6689,219.3138,219.5661,9650.0
2021-11-12 11:45:00,234.96,235.1,234.72,234.89,13203.0,219.5754,219.7063,219.3512,219.51,13203.0
2021-11-12 11:50:00,234.91,235.19,234.91,235.18,10641.0,219.5287,219.7904,219.5287,219.781,10641.0
2021-11-12 11:55:00,235.16,235.21,235.1,235.1,7069.0,219.7623,219.8091,219.7063,219.7063,7069.0
2021-11-12 12:00:00,235.12,235.31,235.09,235.17,11126.0,219.725,219.9025,219.6969,219.7717,11126.0
2021-11-12 12:05:00,235.2,235.68,235.2,235.68,12885.0,219.7997,220.2483,219.7997,220.2483,12885.0
2021-11-12 12:10:00,235.68,236.23,235.68,236.23,24611.0,220.2483,220.7623,220.2483,220.7623,24611.0
2021-11-12 12:15:00,236.23,236.26,235.87,235.87,18327.0,220.7623,220.7903,220.4259,220.4259,18327.0
2021-11-12 12:20:00,235.9,236.13,235.78,235.98,24919.0,220.4539,220.6688,220.3417,220.5287,24919.0
2021-11-12 12:25:00,236.02,236.06,235.84,235.99,16156.0,220.566,220.6034,220.3978,220.538,16156.0
2021-11-12 12:30:00,235.96,236.13,235.91,236.12,9352.0,220.51,220.6688,220.4632,220.6595,9352.0
2021-11-12 12:35:00,236.15,236.23,236.06,236.23,8430.0,220.6875,220.7623,220.6034,220.7623,8430.0
2021-11-12 12:40:00,236.24,236.24,235.92,235.95,8568.0,220.7716,220.7716,220.4726,220.5006,8568.0
2021-11-12 12:45:00,235.99,236.01,235.8,235.8,11632.0,220.538,220.5567,220.3604,220.3604,11632.0
2021-11-12 12:50:00,235.79,236.1,235.76,236.1,14666.0,220.3511,220.6408,220.3231,220.6408,14666.0
2021-11-12 12:55:00,236.12,236.12,235.86,235.91,14602.0,220.6595,220.6595,220.4165,220.4632,14602.0
2021-11-12 13:00:00,235.92,235.94,235.61,235.7,9643.0,220.4726,220.4913,220.1829,220.267,9643.0
2021-11-12 13:05:00,235.69,235.9,235.69,235.87,7134.0,220.2576,220.4539,220.2576,220.4259,7134.0
2021-11-12 13:10:00,235.86,236.18,235.86,236.04,19899.0,220.4165,220.7156,220.4165,220.5847,19899.0
2021-11-12 13:15:00,235.99,236.02,235.75,235.82,5435.0,220.538,220.566,220.3137,220.3791,5435.0
2021-11-12 13:20:00,235.83,235.87,235.67,235.84,5727.0,220.3885,220.4259,220.2389,220.3978,5727.0
2021-11-12 13:25:00,235.83,235.92,235.66,235.66,3263.0,220.3885,220.4726,220.2296,220.2296,3263.0
2021-11-12 13:30:00,235.63,236.03,235.62,235.9,19643.0,220.2016,220.5754,220.1922,220.4539,19643.0
2021-11-12 13:35:00,235.93,236.06,235.76,235.84,15034.0,220.4819,220.6034,220.3231,220.3978,15034.0
2021-11-12 13:40:00,235.83,235.91,235.56,235.64,11576.0,220.3885,220.4632,220.1362,220.2109,11576.0
2021-11-12 13:45:00,235.66,235.79,235.54,235.68,9031.0,220.2296,220.3511,220.1175,220.2483,9031.0
2021-11-12 13:50:00,235.66,235.78,235.64,235.72,6481.0,220.2296,220.3417,220.2109,220.2857,6481.0
2021-11-12 13:55:00,235.76,235.86,235.73,235.86,8844.0,220.3231,220.4165,220.295,220.4165,8844.0
2021-11-12 14:00:00,235.86,235.87,235.66,235.7,8606.0,220.4165,220.4259,220.2296,220.267,8606.0
2021-11-12 14:05:00,235.7,235.76,235.61,235.73,6838.0,220.267,220.3231,220.1829,220.295,6838.0
2021-11-12 14:10:00,235.73,235.86,235.71,235.78,11846.0,220.295,220.4165,220.2763,220.3417,11846.0
2021-11-12 14:15:00,235.76,236.0,235.69,235.96,15433.0,220.3231,220.5473,220.2576,220.51,15433.0
2021-11-12 14:20:00,235.96,236.24,235.92,236.18,17439.0,220.51,220.7716,220.4726,220.7156,17439.0
2021-11-12 14:25:00,236.21,236.22,235.99,236.09,12348.0,220.7436,220.7529,220.538,220.6314,12348.0
2021-11-12 14:30:00,236.11,236.26,236.06,236.13,11887.0,220.6501,220.7903,220.6034,220.6688,11887.0
2021-11-12 14:35:00,236.17,236.26,236.08,236.26,9822.0,220.7062,220.7903,220.6221,220.7903,9822.0
2021-11-12 14:40:00,236.26,236.44,236.17,236.24,11356.0,220.7903,220.9585,220.7062,220.7716,11356.0
2021-11-12 14:45:00,236.27,236.43,236.26,236.41,9098.0,220.7997,220.9492,220.7903,220.9305,9098.0
2021-11-12 14:50:00,236.41,236.62,236.41,236.6,11624.0,220.9305,221.1267,220.9305,221.1081,11624.0
2021-11-12 14:55:00,236.62,236.67,236.46,236.64,19884.0,221.1267,221.1735,220.9772,221.1454,19884.0
2021-11-12 15:00:00,236.64,236.65,236.45,236.54,13403.0,221.1454,221.1548,220.9679,221.052,13403.0
2021-11-12 15:05:00,236.54,236.54,236.26,236.4,21210.0,221.052,221.052,220.7903,220.9212,21210.0
2021-11-12 15:10:00,236.36,236.45,236.35,236.36,11388.0,220.8838,220.9679,220.8744,220.8838,11388.0
2021-11-12 15:15:00,236.36,236.39,236.18,236.34,15536.0,220.8838,220.9118,220.7156,220.8651,15536.0
2021-11-12 15:20:00,236.41,236.55,236.38,236.51,9290.0,220.9305,221.0613,220.9025,221.0239,9290.0
2021-11-12 15:25:00,236.53,236.6,236.4,236.42,14210.0,221.0426,221.1081,220.9212,220.9398,14210.0
2021-11-12 15:30:00,236.43,236.5,236.24,236.5,46993.0,220.9492,221.0146,220.7716,221.0146,46993.0
2021-11-12 15:35:00,236.5,236.72,236.43,236.61,23450.0,221.0146,221.2202,220.9492,221.1174,23450.0
2021-11-12 15:40:00,236.64,236.71,236.36,236.41,32028.0,221.1454,221.2109,220.8838,220.9305,32028.0
2021-11-12 15:45:00,236.43,236.44,236.21,236.25,24348.0,220.9492,220.9585,220.7436,220.781,24348.0
2021-11-12 15:50:00,236.26,236.29,236.15,236.19,33791.0,220.7903,220.8184,220.6875,220.7249,33791.0
2021-11-12 15:55:00,236.19,236.38,236.07,236.32,119672.0,220.7249,220.9025,220.6128,220.8464,119672.0
2021-11-15 09:30:00,235.78,236.37,235.09,235.46,107983.0,220.3417,220.8931,219.6969,220.0427,107983.0
2021-11-15 09:35:00,235.3,236.08,235.12,235.43,35207.0,219.8932,220.6221,219.725,220.0147,35207.0
2021-11-15 09:40:00,235.46,235.57,234.54,235.24,28467.0,220.0427,220.1455,219.1829,219.8371,28467.0
2021-11-15 09:45:00,235.1,235.1,234.33,234.99,38303.0,219.7063,219.7063,218.9867,219.6035,38303.0
2021-11-15 09:50:00,235.03,235.07,234.48,235.01,23369.0,219.6409,219.6782,219.1269,219.6222,23369.0
2021-11-15 09:55:00,235.08,235.24,234.85,235.23,11826.0,219.6876,219.8371,219.4726,219.8278,11826.0
2021-11-15 10:00:00,235.16,235.54,235.09,235.38,27195.0,219.7623,220.1175,219.6969,219.9679,27195.0
2021-11-15 10:05:00,235.43,236.13,235.3,236.13,17860.0,220.0147,220.6688,219.8932,220.6688,17860.0
2021-11-15 10:10:00,236.15,236.21,235.64,235.94,18011.0,220.6875,220.7436,220.2109,220.4913,18011.0
2021-11-15 10:15:00,235.92,236.05,235.75,235.84,9991.0,220.4726,220.5941,220.3137,220.3978,9991.0
2021-11-15 10:20:00,235.88,236.07,235.8,235.82,18859.0,220.4352,220.6128,220.3604,220.3791,18859.0
2021-11-15 10:25:00,235.7,236.23,235.7,236.02,25415.0,220.267,220.7623,220.267,220.566,25415.0
2021-11-15 10:30:00,236.02,236.39,235.93,236.35,17863.0,220.566,220.9118,220.4819,220.8744,17863.0
2021-11-15 10:35:00,236.34,236.68,236.25,236.43,14850.0,220.8651,221.1828,220.781,220.9492,14850.0
2021-11-15 10:40:00,236.5,236.54,236.34,236.42,10519.0,221.0146,221.052,220.8651,220.9398,10519.0
2021-11-15 10:45:00,236.38,236.63,236.38,236.58,16743.0,220.9025,221.1361,220.9025,221.0894,16743.0
2021-11-15 10:50:00,236.58,236.85,236.44,236.64,14447.0,221.0894,221.3417,220.9585,221.1454,14447.0
2021-11-15 10:55:00,236.67,236.68,236.29,236.55,17130.0,221.1735,221.1828,220.8184,221.0613,17130.0
2021-11-15 11:00:00,236.56,236.92,236.56,236.88,10650.0,221.0707,221.4071,221.0707,221.3697,10650.0
2021-11-15 11:05:00,236.9,237.15,236.83,236.86,16026.0,221.3884,221.622,221.323,221.351,16026.0
2021-11-15 11:10:00,236.83,236.88,236.66,236.7,4537.0,221.323,221.3697,221.1641,221.2015,4537.0
2021-11-15 11:15:00,236.74,236.8,236.55,236.56,14795.0,221.2389,221.295,221.0613,221.0707,14795.0
2021-11-15 11:20:00,236.68,236.79,236.6,236.7,13218.0,221.1828,221.2856,221.1081,221.2015,13218.0
2021-11-15 11:25:00,236.72,236.85,236.28,236.34,13233.0,221.2202,221.3417,220.809,220.8651,13233.0
2021-11-15 11:30:00,236.3,236.33,235.92,235.92,22825.0,220.8277,220.8557,220.4726,220.4726,22825.0
2021-11-15 11:35:00,235.88,236.12,235.82,236.12,9215.0,220.4352,220.6595,220.3791,220.6595,9215.0
2021-11-15 11:40:00,236.14,236.25,235.87,235.89,7782.0,220.6782,220.781,220.4259,220.4445,7782.0
2021-11-15 11:45:00,235.85,235.91,235.57,235.63,11533.0,220.4072,220.4632,220.1455,220.2016,11533.0
2021-11-15 11:50:00,235.57,235.57,235.18,235.34,15343.0,220.1455,220.1455,219.781,219.9306,15343.0
2021-11-15 11:55:00,235.41,235.67,235.39,235.59,13903.0,219.996,220.2389,219.9773,220.1642,13903.0
2021-11-15 12:00:00,235.51,235.51,235.29,235.44,4846.0,220.0894,220.0894,219.8838,220.024,4846.0
2021-11-15 12:05:00,235.4,235.71,235.39,235.64,7104.0,219.9866,220.2763,219.9773,220.2109,7104.0
2021-11-15 12:10:00,235.64,235.74,235.35,235.49,7261.0,220.2109,220.3044,219.9399,220.0707,7261.0
2021-11-15 12:15:00,235.51,235.51,235.21,235.24,4914.0,220.0894,220.0894,219.8091,219.8371,4914.0
2021-11-15 12:20:00,235.23,235.35,235.03,235.34,6183.0,219.8278,219.9399,219.6409,219.9306,6183.0
2021-11-15 12:25:00,235.34,235.35,235.03,235.03,6445.0,219.9306,219.9399,219.6409,219.6409,6445.0
2021-11-15 12:30:00,235.18,235.34,234.98,234.98,7484.0,219.781,219.9306,219.5941,219.5941,7484.0
2021-11-15 12:35:00,234.97,235.21,234.88,235.01,9410.0,219.5848,219.8091,219.5007,219.6222,9410.0
2021-11-15 12:40:00,235.02,235.13,234.74,235.05,25056.0,219.6315,219.7343,219.3698,219.6595,25056.0
2021-11-15 12:45:00,235.03,235.1,234.95,234.95,7615.0,219.6409,219.7063,219.5661,219.5661,7615.0
2021-11-15 12:50:00,235.04,235.29,234.91,235.29,8407.0,219.6502,219.8838,219.5287,219.8838,8407.0
2021-11-15 12:55:00,235.29,235.43,235.24,235.38,6721.0,219.8838,220.0147,219.8371,219.9679,6721.0
2021-11-15 13:00:00,235.37,235.49,235.33,235.37,10821.0,219.9586,220.0707,219.9212,219.9586,10821.0
2021-11-15 13:05:00,235.36,235.49,235.32,235.36,6741.0,219.9492,220.0707,219.9119,219.9492,6741.0
2021-11-15 13:10:00,235.38,235.46,235.31,235.4,7077.0,219.9679,220.0427,219.9025,219.9866,7077.0
2021-11-15 13:15:00,235.41,235.48,235.29,235.35,8052.0,219.996,220.0614,219.8838,219.9399,8052.0
2021-11-15 13:20:00,235.41,235.41,235.14,235.37,6814.0,219.996,219.996,219.7437,219.9586,6814.0
2021-11-15 13:25:00,235.37,235.5,235.31,235.48,7452.0,219.9586,220.0801,219.9025,220.0614,7452.0
2021-11-15 13:30:00,235.45,235.5,235.28,235.28,7808.0,220.0334,220.0801,219.8745,219.8745,7808.0
2021-11-15 13:35:00,235.33,235.42,235.3,235.33,6934.0,219.9212,220.0053,219.8932,219.9212,6934.0
2021-11-15 13:40:00,235.31,235.36,235.05,235.05,11375.0,219.9025,219.9492,219.6595,219.6595,11375.0
2021-11-15 13:45:00,235.08,235.08,234.91,235.03,12958.0,219.6876,219.6876,219.5287,219.6409,12958.0
2021-11-15 13:50:00,235.03,235.05,234.79,234.94,12447.0,219.6409,219.6595,219.4166,219.5567,12447.0
2021-11-15 13:55:00,234.94,235.18,234.93,235.13,8822.0,219.5567,219.781,219.5474,219.7343,8822.0
2021-11-15 14:00:00,235.16,235.25,235.11,235.24,7932.0,219.7623,219.8464,219.7156,219.8371,7932.0
2021-11-15 14:05:00,235.26,235.57,235.22,235.51,30979.0,219.8558,220.1455,219.8184,220.0894,30979.0
2021-11-15 14:10:00,235.44,235.73,235.25,235.32,14323.0,220.024,220.295,219.8464,219.9119,14323.0
2021-11-15 14:15:00,235.27,235.42,235.25,235.41,8589.0,219.8651,220.0053,219.8464,219.996,8589.0
2021-11-15 14:20:00,235.42,235.92,235.4,235.82,9798.0,220.0053,220.4726,219.9866,220.3791,9798.0
2021-11-15 14:25:00,235.83,235.85,235.4,235.41,13774.0,220.3885,220.4072,219.9866,219.996,13774.0
2021-11-15 14:30:00,235.34,235.41,235.11,235.27,6268.0,219.9306,219.996,219.7156,219.8651,6268.0
2021-11-15 14:35:00,235.33,235.33,235.2,235.24,7732.0,219.9212,219.9212,219.7997,219.8371,7732.0
2021-11-15 14:40:00,235.24,235.58,235.23,235.53,7081.0,219.8371,220.1548,219.8278,220.1081,7081.0
2021-11-15 14:45:00,235.53,235.71,235.49,235.6,5968.0,220.1081,220.2763,220.0707,220.1735,5968.0
2021-11-15 14:50:00,235.59,235.65,235.39,235.44,6796.0,220.1642,220.2203,219.9773,220.024,6796.0
2021-11-15 14:55:00,235.44,235.51,235.28,235.29,6610.0,220.024,220.0894,219.8745,219.8838,6610.0
2021-11-15 15:00:00,235.36,235.48,235.33,235.43,3798.0,219.9492,220.0614,219.9212,220.0147,3798.0
2021-11-15 15:05:00,235.43,235.44,235.1,235.19,10536.0,220.0147,220.024,219.7063,219.7904,10536.0
2021-11-15 15:10:00,235.19,235.24,235.06,235.21,8027.0,219.7904,219.8371,219.6689,219.8091,8027.0
2021-11-15 15:15:00,235.21,235.41,235.19,235.31,8077.0,219.8091,219.996,219.7904,219.9025,8077.0
2021-11-15 15:20:00,235.31,235.46,235.27,235.44,11279.0,219.9025,220.0427,219.8651,220.024,11279.0
2021-11-15 15:25:00,235.44,235.5,235.35,235.47,15639.0,220.024,220.0801,219.9399,220.052,15639.0
2021-11-15 15:30:00,235.44,235.49,235.24,235.25,17055.0,220.024,220.0707,219.8371,219.8464,17055.0
2021-11-15 15:35:00,235.24,235.27,235.02,235.02,17379.0,219.8371,219.8651,219.6315,219.6315,17379.0
2021-11-15 15:40:00,235.05,235.06,234.88,234.95,23206.0,219.6595,219.6689,219.5007,219.5661,23206.0
2021-11-15 15:45:00,234.94,234.94,234.64,234.71,39255.0,219.5567,219.5567,219.2764,219.3418,39255.0
2021-11-15 15:50:00,234.69,234.94,234.58,234.86,25202.0,219.3231,219.5567,219.2203,219.482,25202.0
2021-11-15 15:55:00,234.86,235.02,234.75,235.02,101968.0,219.482,219.6315,219.3792,219.6315,101968.0
2021-11-16 09:30:00,240.6,243.41,240.27,240.47,211651.0,224.8461,227.4722,224.5378,224.7247,211651.0
2021-11-16 09:35:00,240.32,241.07,239.39,239.9,82187.0,224.5845,225.2854,223.7154,224.192,82187.0
2021-11-16 09:40:00,239.73,241.45,239.64,241.27,45820.0,224.0331,225.6405,223.949,225.4723,45820.0
2021-11-16 09:45:00,241.42,242.69,241.13,242.56,68073.0,225.6125,226.7993,225.3414,226.6778,68073.0
2021-11-16 09:50:00,242.76,242.88,241.43,241.69,65703.0,226.8647,226.9769,225.6218,225.8648,65703.0
2021-11-16 09:55:00,241.73,241.75,240.4,240.91,65198.0,225.9022,225.9208,224.6592,225.1358,65198.0
2021-11-16 10:00:00,240.92,242.03,240.47,241.84,40103.0,225.1452,226.1825,224.7247,226.005,40103.0
2021-11-16 10:05:00,241.85,242.69,241.49,242.51,37406.0,226.0143,226.7993,225.6779,226.6311,37406.0
2021-11-16 10:10:00,242.49,242.79,242.13,242.67,59231.0,226.6124,226.8928,226.276,226.7806,59231.0
2021-11-16 10:15:00,242.68,243.75,242.67,243.33,43903.0,226.79,227.7899,226.7806,227.3974,43903.0
2021-11-16 10:20:00,243.28,243.65,242.49,242.54,39438.0,227.3507,227.6964,226.6124,226.6591,39438.0
2021-11-16 10:25:00,242.63,242.63,242.07,242.25,50276.0,226.7432,226.7432,226.2199,226.3881,50276.0
2021-11-16 10:30:00,242.25,243.13,242.21,243.01,57253.0,226.3881,227.2105,226.3507,227.0983,57253.0
2021-11-16 10:35:00,243.01,243.54,242.9,242.92,31041.0,227.0983,227.5936,226.9955,227.0142,31041.0
2021-11-16 10:40:00,242.97,243.45,242.9,243.2,29836.0,227.061,227.5095,226.9955,227.2759,29836.0
2021-11-16 10:45:00,243.23,243.68,243.01,243.63,25284.0,227.3039,227.7245,227.0983,227.6777,25284.0
2021-11-16 10:50:00,243.67,244.65,243.54,244.42,64034.0,227.7151,228.631,227.5936,228.416,64034.0
2021-11-16 10:55:00,244.36,244.79,243.89,244.72,37226.0,228.36,228.7618,227.9207,228.6964,37226.0
2021-11-16 11:00:00,244.77,244.98,244.56,244.68,21320.0,228.7431,228.9394,228.5469,228.659,21320.0
2021-11-16 11:05:00,244.66,245.22,244.56,245.1,34745.0,228.6403,229.1636,228.5469,229.0515,34745.0
2021-11-16 11:10:00,245.16,245.76,245.15,245.2,48432.0,229.1076,229.6683,229.0982,229.145,48432.0
2021-11-16 11:15:00,245.19,245.48,244.38,245.48,44874.0,229.1356,229.4066,228.3786,229.4066,44874.0
2021-11-16 11:20:00,245.44,245.88,245.09,245.09,35811.0,229.3692,229.7804,229.0422,229.0422,35811.0
2021-11-16 11:25:00,245.15,246.15,245.09,246.06,43062.0,229.0982,230.0327,229.0422,229.9486,43062.0
2021-11-16 11:30:00,246.05,246.07,245.5,245.57,26209.0,229.9393,229.958,229.4253,229.4907,26209.0
2021-11-16 11:35:00,245.62,245.84,245.34,245.35,42259.0,229.5374,229.743,229.2758,229.2851,42259.0
2021-11-16 11:40:00,245.35,245.49,244.95,245.05,20183.0,229.2851,229.416,228.9113,229.0048,20183.0
2021-11-16 11:45:00,245.06,245.24,244.77,244.78,15021.0,229.0141,229.1823,228.7431,228.7525,15021.0
2021-11-16 11:50:00,244.84,244.88,244.1,244.17,25523.0,228.8085,228.8459,228.117,228.1824,25523.0
2021-11-16 11:55:00,244.21,244.26,243.7,244.14,40326.0,228.2198,228.2665,227.7432,228.1544,40326.0
2021-11-16 12:00:00,244.14,244.2,242.96,243.54,75733.0,228.1544,228.2104,227.0516,227.5936,75733.0
2021-11-16 12:05:00,243.56,243.96,243.44,243.83,30825.0,227.6123,227.9861,227.5002,227.8647,30825.0
2021-11-16 12:10:00,243.87,244.02,243.66,243.79,22837.0,227.902,228.0422,227.7058,227.8273,22837.0
2021-11-16 12:15:00,243.75,244.33,243.75,244.26,26963.0,227.7899,228.3319,227.7899,228.2665,26963.0
2021-11-16 12:20:00,244.31,244.55,244.29,244.48,19656.0,228.3132,228.5375,228.2945,228.4721,19656.0
2021-11-16 12:25:00,244.53,244.54,244.31,244.46,12310.0,228.5188,228.5282,228.3132,228.4534,12310.0
2021-11-16 12:30:00,244.44,244.48,244.17,244.17,18065.0,228.4347,228.4721,228.1824,228.1824,18065.0
2021-11-16 12:35:00,244.29,244.3,244.01,244.17,16467.0,228.2945,228.3039,228.0329,228.1824,16467.0
2021-11-16 12:40:00,244.18,244.66,244.08,244.63,36942.0,228.1917,228.6403,228.0983,228.6123,36942.0
2021-11-16 12:45:00,244.64,244.94,244.57,244.9,10764.0,228.6216,228.902,228.5562,228.8646,10764.0
2021-11-16 12:50:00,244.95,245.09,244.75,244.91,16441.0,228.9113,229.0422,228.7244,228.8739,16441.0
2021-11-16 12:55:00,244.88,245.21,244.87,245.0,12893.0,228.8459,229.1543,228.8366,228.958,12893.0
2021-11-16 13:00:00,245.0,245.13,244.85,245.13,14622.0,228.958,229.0795,228.8179,229.0795,14622.0
2021-11-16 13:05:00,245.1,245.23,245.0,245.23,11902.0,229.0515,229.173,228.958,229.173,11902.0
2021-11-16 13:10:00,245.24,245.56,245.21,245.55,19733.0,229.1823,229.4814,229.1543,229.472,19733.0
2021-11-16 13:15:00,245.51,245.62,245.35,245.48,17524.0,229.4347,229.5374,229.2851,229.4066,17524.0
2021-11-16 13:20:00,245.45,245.59,245.14,245.24,38998.0,229.3786,229.5094,229.0889,229.1823,38998.0
2021-11-16 13:25:00,245.23,245.36,245.09,245.19,13959.0,229.173,229.2945,229.0422,229.1356,13959.0
2021-11-16 13:30:00,245.24,245.83,245.08,245.83,14560.0,229.1823,229.7337,229.0328,229.7337,14560.0
2021-11-16 13:35:00,245.86,246.31,245.8,246.25,32366.0,229.7617,230.1823,229.7057,230.1262,32366.0
2021-11-16 13:40:00,246.26,246.67,246.25,246.65,33707.0,230.1355,230.5187,230.1262,230.5,33707.0
2021-11-16 13:45:00,246.6,246.72,246.36,246.43,20031.0,230.4533,230.5654,230.229,230.2944,20031.0
2021-11-16 13:50:00,246.45,246.5,246.34,246.43,19365.0,230.3131,230.3598,230.2103,230.2944,19365.0
2021-11-16 13:55:00,246.41,246.41,246.02,246.08,19822.0,230.2757,230.2757,229.9113,229.9673,19822.0
2021-11-16 14:00:00,246.13,246.31,246.04,246.24,21260.0,230.0141,230.1823,229.9299,230.1169,21260.0
2021-11-16 14:05:00,246.22,246.46,246.2,246.4,20286.0,230.0982,230.3224,230.0795,230.2664,20286.0
2021-11-16 14:10:00,246.47,246.52,246.29,246.48,18298.0,230.3318,230.3785,230.1636,230.3411,18298.0
2021-11-16 14:15:00,246.53,246.64,246.04,246.04,23075.0,230.3879,230.4907,229.9299,229.9299,23075.0
2021-11-16 14:20:00,246.08,246.13,245.82,245.82,17049.0,229.9673,230.0141,229.7244,229.7244,17049.0
2021-11-16 14:25:00,245.83,245.91,245.78,245.8,17044.0,229.7337,229.8085,229.687,229.7057,17044.0
2021-11-16 14:30:00,245.8,245.83,245.51,245.63,17709.0,229.7057,229.7337,229.4347,229.5468,17709.0
2021-11-16 14:35:00,245.59,245.66,245.27,245.28,12885.0,229.5094,229.5748,229.2104,229.2197,12885.0
2021-11-16 14:40:00,245.28,245.3,244.96,245.12,17197.0,229.2197,229.2384,228.9207,229.0702,17197.0
2021-11-16 14:45:00,245.13,245.2,244.97,245.02,30382.0,229.0795,229.145,228.93,228.9767,30382.0
2021-11-16 14:50:00,245.01,245.45,244.97,245.41,27656.0,228.9674,229.3786,228.93,229.3412,27656.0
2021-11-16 14:55:00,245.47,245.57,245.34,245.41,24176.0,229.3973,229.4907,229.2758,229.3412,24176.0
2021-11-16 15:00:00,245.41,245.56,245.36,245.48,22671.0,229.3412,229.4814,229.2945,229.4066,22671.0
2021-11-16 15:05:00,245.47,245.57,245.32,245.37,20080.0,229.3973,229.4907,229.2571,229.3038,20080.0
2021-11-16 15:10:00,245.37,245.46,244.97,245.39,38789.0,229.3038,229.3879,228.93,229.3225,38789.0
2021-11-16 15:15:00,245.37,245.55,245.19,245.48,45166.0,229.3038,229.472,229.1356,229.4066,45166.0
2021-11-16 15:20:00,245.55,245.69,245.39,245.48,25814.0,229.472,229.6029,229.3225,229.4066,25814.0
2021-11-16 15:25:00,245.41,245.46,245.09,245.29,35816.0,229.3412,229.3879,229.0422,229.2291,35816.0
2021-11-16 15:30:00,245.21,245.46,245.1,245.45,42148.0,229.1543,229.3879,229.0515,229.3786,42148.0
2021-11-16 15:35:00,245.46,245.52,245.12,245.19,60932.0,229.3879,229.444,229.0702,229.1356,60932.0
2021-11-16 15:40:00,245.16,245.2,244.84,244.92,66598.0,229.1076,229.145,228.8085,228.8833,66598.0
2021-11-16 15:45:00,244.97,244.97,244.52,244.54,76324.0,228.93,228.93,228.5095,228.5282,76324.0
2021-11-16 15:50:00,244.5,244.86,244.2,244.75,109605.0,228.4908,228.8272,228.2104,228.7244,109605.0
2021-11-16 15:55:00,244.76,244.94,244.61,244.91,213750.0,228.7338,228.902,228.5936,228.8739,213750.0
2021-11-17 09:30:00,250.02,255.0,246.45,253.8,523847.0,233.6493,238.3033,230.3131,237.1818,523847.0
2021-11-17 09:35:00,254.35,255.22,252.51,254.6,259709.0,237.6958,238.5089,235.9763,237.9295,259709.0
2021-11-17 09:40:00,254.8,254.85,251.0,253.25,146335.0,238.1164,238.1631,234.5652,236.6679,146335.0
2021-11-17 09:45:00,253.34,253.75,250.9,251.43,135428.0,236.752,237.1351,234.4717,234.967,135428.0
2021-11-17 09:50:00,251.41,252.55,250.15,251.11,124018.0,234.9483,236.0137,233.7708,234.668,124018.0
2021-11-17 09:55:00,250.97,251.24,249.0,249.22,130555.0,234.5371,234.7895,232.6961,232.9017,130555.0
2021-11-17 10:00:00,249.25,251.26,248.7,251.13,83194.0,232.9298,234.8082,232.4158,234.6867,83194.0
2021-11-17 10:05:00,250.81,251.77,249.57,250.09,99551.0,234.3876,235.2848,233.2288,233.7148,99551.0
2021-11-17 10:10:00,249.85,250.55,248.94,249.65,59487.0,233.4905,234.1446,232.6401,233.3036,59487.0
2021-11-17 10:15:00,249.71,251.48,249.7,251.03,62212.0,233.3596,235.0138,233.3503,234.5932,62212.0
2021-11-17 10:20:00,251.08,251.8,250.08,250.42,42966.0,234.6399,235.3128,233.7054,234.0232,42966.0
2021-11-17 10:25:00,250.7,251.32,250.43,250.43,34399.0,234.2848,234.8642,234.0325,234.0325,34399.0
2021-11-17 10:30:00,250.57,251.02,249.3,249.83,113087.0,234.1633,234.5839,232.9765,233.4718,113087.0
2021-11-17 10:35:00,249.95,250.27,249.54,249.91,32042.0,233.5839,233.883,233.2008,233.5466,32042.0
2021-11-17 10:40:00,249.98,250.27,249.6,250.12,61649.0,233.612,233.883,233.2568,233.7428,61649.0
2021-11-17 10:45:00,250.1,250.76,249.5,249.5,43080.0,233.7241,234.3409,233.1634,233.1634,43080.0
2021-11-17 10:50:00,249.54,249.98,248.2,248.37,54355.0,233.2008,233.612,231.9485,232.1074,54355.0
2021-11-17 10:55:00,248.4,248.88,248.12,248.62,26819.0,232.1354,232.584,231.8738,232.341,26819.0
2021-11-17 11:00:00,248.62,248.62,247.28,247.92,52122.0,232.341,232.341,231.0888,231.6869,52122.0
2021-11-17 11:05:00,247.95,248.25,247.6,248.0,22022.0,231.7149,231.9952,231.3878,231.7616,22022.0
2021-11-17 11:10:00,247.97,247.98,246.0,246.71,56196.0,231.7336,231.7429,229.8926,230.5561,56196.0
2021-11-17 11:15:00,246.84,247.74,246.76,246.92,63010.0,230.6776,231.5186,230.6028,230.7523,63010.0
2021-11-17 11:20:00,246.91,247.38,246.21,246.31,39295.0,230.743,231.1822,230.0888,230.1823,39295.0
2021-11-17 11:25:00,246.2,246.84,245.7,246.15,40779.0,230.0795,230.6776,229.6122,230.0327,40779.0
2021-11-17 11:30:00,246.15,246.4,245.25,246.4,73779.0,230.0327,230.2664,229.1917,230.2664,73779.0
2021-11-17 11:35:00,246.48,247.06,246.03,246.47,58195.0,230.3411,230.8832,229.9206,230.3318,58195.0
2021-11-17 11:40:00,246.67,246.95,246.45,246.53,16943.0,230.5187,230.7804,230.3131,230.3879,16943.0
2021-11-17 11:45:00,246.52,246.93,246.01,246.81,35109.0,230.3785,230.7617,229.9019,230.6495,35109.0
2021-11-17 11:50:00,246.94,247.25,246.75,247.05,29666.0,230.771,231.0607,230.5935,230.8738,29666.0
2021-11-17 11:55:00,246.99,247.44,246.94,247.04,17762.0,230.8177,231.2383,230.771,230.8645,17762.0
2021-11-17 12:00:00,247.17,247.41,245.87,245.87,33225.0,230.986,231.2102,229.7711,229.7711,33225.0
2021-11-17 12:05:00,245.79,246.0,245.51,245.71,26352.0,229.6963,229.8926,229.4347,229.6216,26352.0
2021-11-17 12:10:00,245.72,246.25,245.44,245.71,18188.0,229.6309,230.1262,229.3692,229.6216,18188.0
2021-11-17 12:15:00,245.73,245.94,245.61,245.88,12664.0,229.6402,229.8365,229.5281,229.7804,12664.0
2021-11-17 12:20:00,245.88,246.21,245.68,245.84,29311.0,229.7804,230.0888,229.5935,229.743,29311.0
2021-11-17 12:25:00,245.84,246.16,245.54,246.11,11487.0,229.743,230.0421,229.4627,229.9954,11487.0
2021-11-17 12:30:00,246.1,246.38,245.68,246.19,41526.0,229.986,230.2477,229.5935,230.0701,41526.0
2021-11-17 12:35:00,246.11,246.35,245.68,245.85,29938.0,229.9954,230.2197,229.5935,229.7524,29938.0
2021-11-17 12:40:00,245.95,246.25,245.78,246.05,40067.0,229.8458,230.1262,229.687,229.9393,40067.0
2021-11-17 12:45:00,245.99,246.11,245.81,245.92,24339.0,229.8832,229.9954,229.715,229.8178,24339.0
2021-11-17 12:50:00,245.91,245.95,245.54,245.68,26398.0,229.8085,229.8458,229.4627,229.5935,26398.0
2021-11-17 12:55:00,245.67,246.0,245.66,246.0,17217.0,229.5842,229.8926,229.5748,229.8926,17217.0
2021-11-17 13:00:00,246.12,246.16,245.88,246.05,33216.0,230.0047,230.0421,229.7804,229.9393,33216.0
2021-11-17 13:05:00,246.02,246.33,245.96,246.27,65845.0,229.9113,230.201,229.8552,230.1449,65845.0
2021-11-17 13:10:00,246.28,247.27,246.16,246.78,79433.0,230.1542,231.0794,230.0421,230.6215,79433.0
2021-11-17 13:15:00,246.79,247.5,246.75,247.43,18866.0,230.6308,231.2944,230.5935,231.2289,18866.0
2021-11-17 13:20:00,247.35,247.84,247.18,247.7,29792.0,231.1542,231.6121,230.9953,231.4813,29792.0
2021-11-17 13:25:00,247.68,247.88,247.53,247.53,39351.0,231.4626,231.6495,231.3224,231.3224,39351.0
2021-11-17 13:30:00,247.55,247.63,247.21,247.56,35642.0,231.3411,231.4158,231.0233,231.3504,35642.0
2021-11-17 13:35:00,247.56,248.3,247.55,248.26,22718.0,231.3504,232.042,231.3411,232.0046,22718.0
2021-11-17 13:40:00,248.34,248.88,248.26,248.81,33763.0,232.0794,232.584,232.0046,232.5186,33763.0
2021-11-17 13:45:00,248.85,249.29,248.74,248.92,43896.0,232.556,232.9671,232.4532,232.6214,43896.0
2021-11-17 13:50:00,248.98,249.69,248.89,249.6,30890.0,232.6774,233.341,232.5933,233.2568,30890.0
2021-11-17 13:55:00,249.59,249.94,249.43,249.79,47385.0,233.2475,233.5746,233.098,233.4344,47385.0
2021-11-17 14:00:00,249.8,250.0,249.26,249.42,59796.0,233.4438,233.6307,232.9391,233.0886,59796.0
2021-11-17 14:05:00,249.33,249.61,248.79,248.89,45452.0,233.0045,233.2662,232.4999,232.5933,45452.0
2021-11-17 14:10:00,248.95,248.95,248.41,248.68,19606.0,232.6494,232.6494,232.1448,232.3971,19606.0
2021-11-17 14:15:00,248.68,248.76,248.19,248.31,22038.0,232.3971,232.4719,231.9392,232.0513,22038.0
2021-11-17 14:20:00,248.29,248.66,248.18,248.46,16133.0,232.0326,232.3784,231.9298,232.1915,16133.0
2021-11-17 14:25:00,248.45,248.57,248.25,248.48,17699.0,232.1821,232.2943,231.9952,232.2102,17699.0
2021-11-17 14:30:00,248.4,248.4,247.82,247.82,13572.0,232.1354,232.1354,231.5934,231.5934,13572.0
2021-11-17 14:35:00,247.81,247.84,246.82,247.06,19708.0,231.5841,231.6121,230.6589,230.8832,19708.0
2021-11-17 14:40:00,247.04,247.21,246.79,246.85,17651.0,230.8645,231.0233,230.6308,230.6869,17651.0
2021-11-17 14:45:00,246.91,247.22,246.69,247.02,25721.0,230.743,231.0327,230.5374,230.8458,25721.0
2021-11-17 14:50:00,246.97,247.12,246.73,246.77,31791.0,230.7991,230.9392,230.5748,230.6122,31791.0
2021-11-17 14:55:00,246.74,246.97,246.54,246.91,22852.0,230.5841,230.7991,230.3972,230.743,22852.0
2021-11-17 15:00:00,246.87,246.97,246.73,246.76,17991.0,230.7056,230.7991,230.5748,230.6028,17991.0
2021-11-17 15:05:00,246.71,246.93,246.62,246.88,18622.0,230.5561,230.7617,230.472,230.7149,18622.0
2021-11-17 15:10:00,246.89,246.92,246.4,246.52,22328.0,230.7243,230.7523,230.2664,230.3785,22328.0
2021-11-17 15:15:00,246.5,246.75,246.38,246.44,31192.0,230.3598,230.5935,230.2477,230.3038,31192.0
2021-11-17 15:20:00,246.51,246.63,246.29,246.41,21634.0,230.3692,230.4813,230.1636,230.2757,21634.0
2021-11-17 15:25:00,246.42,246.62,246.31,246.39,34598.0,230.2851,230.472,230.1823,230.257,34598.0
2021-11-17 15:30:00,246.39,246.62,246.14,246.56,38233.0,230.257,230.472,230.0234,230.4159,38233.0
2021-11-17 15:35:00,246.56,246.77,246.5,246.65,43916.0,230.4159,230.6122,230.3598,230.5,43916.0
2021-11-17 15:40:00,246.65,246.75,246.25,246.26,41019.0,230.5,230.5935,230.1262,230.1355,41019.0
2021-11-17 15:45:00,246.24,246.41,246.16,246.2,53047.0,230.1169,230.2757,230.0421,230.0795,53047.0
2021-11-17 15:50:00,246.2,246.31,246.1,246.14,84508.0,230.0795,230.1823,229.986,230.0234,84508.0
2021-11-17 15:55:00,246.2,246.3,245.67,245.75,218156.0,230.0795,230.1729,229.5842,229.6589,218156.0
2021-11-18 09:30:00,246.45,247.25,245.23,246.02,72937.0,230.3131,231.0607,229.173,229.9113,72937.0
2021-11-18 09:35:00,246.25,247.35,245.66,247.05,29885.0,230.1262,231.1542,229.5748,230.8738,29885.0
2021-11-18 09:40:00,247.16,247.76,246.73,247.76,24389.0,230.9766,231.5373,230.5748,231.5373,24389.0
2021-11-18 09:45:00,247.55,248.88,247.55,248.06,54181.0,231.3411,232.584,231.3411,231.8177,54181.0
2021-11-18 09:50:00,248.03,248.05,246.01,246.18,32387.0,231.7896,231.8083,229.9019,230.0608,32387.0
2021-11-18 09:55:00,246.09,247.27,245.8,247.21,28998.0,229.9767,231.0794,229.7057,231.0233,28998.0
2021-11-18 10:00:00,247.04,247.43,246.67,247.34,32629.0,230.8645,231.2289,230.5187,231.1448,32629.0
2021-11-18 10:05:00,247.35,248.13,247.24,247.68,26065.0,231.1542,231.8831,231.0514,231.4626,26065.0
2021-11-18 10:10:00,247.68,248.08,247.31,247.44,35807.0,231.4626,231.8364,231.1168,231.2383,35807.0
2021-11-18 10:15:00,247.37,247.39,246.72,247.08,30338.0,231.1729,231.1916,230.5654,230.9019,30338.0
2021-11-18 10:20:00,247.08,247.68,246.81,247.53,34294.0,230.9019,231.4626,230.6495,231.3224,34294.0
2021-11-18 10:25:00,247.59,247.98,247.27,247.68,26216.0,231.3785,231.7429,231.0794,231.4626,26216.0
2021-11-18 10:30:00,247.77,248.74,247.7,248.66,33760.0,231.5467,232.4532,231.4813,232.3784,33760.0
2021-11-18 10:35:00,248.72,249.47,248.61,249.23,36121.0,232.4345,233.1354,232.3317,232.9111,36121.0
2021-11-18 10:40:00,249.29,249.36,248.4,248.87,30967.0,232.9671,233.0326,232.1354,232.5746,30967.0
2021-11-18 10:45:00,248.73,249.02,248.15,248.69,35210.0,232.4438,232.7148,231.9018,232.4064,35210.0
2021-11-18 10:50:00,248.92,249.17,248.78,249.11,13889.0,232.6214,232.855,232.4905,232.7989,13889.0
2021-11-18 10:55:00,249.11,249.45,248.8,249.2,23739.0,232.7989,233.1167,232.5092,232.883,23739.0
2021-11-18 11:00:00,249.29,249.78,249.12,249.12,26893.0,232.9671,233.4251,232.8083,232.8083,26893.0
2021-11-18 11:05:00,249.24,249.78,249.09,249.69,24777.0,232.9204,233.4251,232.7802,233.341,24777.0
2021-11-18 11:10:00,249.66,249.93,249.39,249.91,21820.0,233.3129,233.5652,233.0606,233.5466,21820.0
2021-11-18 11:15:00,249.89,250.0,248.7,248.72,67763.0,233.5279,233.6307,232.4158,232.4345,67763.0
2021-11-18 11:20:00,248.72,248.74,248.1,248.18,22717.0,232.4345,232.4532,231.8551,231.9298,22717.0
2021-11-18 11:25:00,248.18,248.47,247.81,247.85,30344.0,231.9298,232.2008,231.5841,231.6214,30344.0
2021-11-18 11:30:00,247.88,248.3,247.7,247.97,50802.0,231.6495,232.042,231.4813,231.7336,50802.0
2021-11-18 11:35:00,248.05,248.12,247.53,247.62,36737.0,231.8083,231.8738,231.3224,231.4065,36737.0
2021-11-18 11:40:00,247.58,247.96,247.45,247.56,21970.0,231.3691,231.7242,231.2476,231.3504,21970.0
2021-11-18 11:45:00,247.61,247.61,247.0,247.07,43907.0,231.3971,231.3971,230.8271,230.8925,43907.0
2021-11-18 11:50:00,246.97,247.4,246.88,246.99,30413.0,230.7991,231.2009,230.7149,230.8177,30413.0
2021-11-18 11:55:00,246.91,246.91,246.25,246.43,33139.0,230.743,230.743,230.1262,230.2944,33139.0
2021-11-18 12:00:00,246.43,247.02,246.13,246.95,28944.0,230.2944,230.8458,230.0141,230.7804,28944.0
2021-11-18 12:05:00,246.86,246.97,246.61,246.88,18567.0,230.6963,230.7991,230.4626,230.7149,18567.0
2021-11-18 12:10:00,246.94,247.17,246.85,247.12,15823.0,230.771,230.986,230.6869,230.9392,15823.0
2021-11-18 12:15:00,247.11,247.8,247.1,247.59,20076.0,230.9299,231.5747,230.9205,231.3785,20076.0
2021-11-18 12:20:00,247.59,248.17,247.49,248.06,12505.0,231.3785,231.9205,231.285,231.8177,12505.0
2021-11-18 12:25:00,248.05,248.39,247.84,247.9,20816.0,231.8083,232.1261,231.6121,231.6682,20816.0
2021-11-18 12:30:00,247.93,248.12,247.37,247.37,12842.0,231.6962,231.8738,231.1729,231.1729,12842.0
2021-11-18 12:35:00,247.38,247.63,247.05,247.13,16164.0,231.1822,231.4158,230.8738,230.9486,16164.0
2021-11-18 12:40:00,247.09,247.12,246.83,246.84,14353.0,230.9112,230.9392,230.6682,230.6776,14353.0
2021-11-18 12:45:00,246.82,246.93,246.15,246.2,21859.0,230.6589,230.7617,230.0327,230.0795,21859.0
2021-11-18 12:50:00,246.23,246.45,246.01,246.35,30755.0,230.1075,230.3131,229.9019,230.2197,30755.0
2021-11-18 12:55:00,246.27,246.41,246.01,246.26,10007.0,230.1449,230.2757,229.9019,230.1355,10007.0
2021-11-18 13:00:00,246.29,246.48,246.11,246.36,12094.0,230.1636,230.3411,229.9954,230.229,12094.0
2021-11-18 13:05:00,246.35,246.62,246.19,246.2,25561.0,230.2197,230.472,230.0701,230.0795,25561.0
2021-11-18 13:10:00,246.25,246.26,245.65,246.24,27559.0,230.1262,230.1355,229.5655,230.1169,27559.0
2021-11-18 13:15:00,246.32,246.61,246.15,246.51,14832.0,230.1916,230.4626,230.0327,230.3692,14832.0
2021-11-18 13:20:00,246.5,246.83,246.5,246.83,19259.0,230.3598,230.6682,230.3598,230.6682,19259.0
2021-11-18 13:25:00,246.83,247.25,246.83,247.14,8737.0,230.6682,231.0607,230.6682,230.9579,8737.0
2021-11-18 13:30:00,247.19,247.2,246.83,247.1,11785.0,231.0047,231.014,230.6682,230.9205,11785.0
2021-11-18 13:35:00,247.13,247.65,247.05,247.49,17116.0,230.9486,231.4345,230.8738,231.285,17116.0
2021-11-18 13:40:00,247.59,247.66,247.16,247.4,14448.0,231.3785,231.4439,230.9766,231.2009,14448.0
2021-11-18 13:45:00,247.45,247.77,247.42,247.61,10860.0,231.2476,231.5467,231.2196,231.3971,10860.0
2021-11-18 13:50:00,247.62,247.85,247.49,247.5,9507.0,231.4065,231.6214,231.285,231.2944,9507.0
2021-11-18 13:55:00,247.6,247.82,247.44,247.78,13209.0,231.3878,231.5934,231.2383,231.556,13209.0
2021-11-18 14:00:00,247.71,247.81,247.57,247.72,19847.0,231.4906,231.5841,231.3598,231.4999,19847.0
2021-11-18 14:05:00,247.76,248.07,247.51,247.52,14485.0,231.5373,231.827,231.3037,231.313,14485.0
2021-11-18 14:10:00,247.48,247.72,247.32,247.68,8393.0,231.2757,231.4999,231.1261,231.4626,8393.0
2021-11-18 14:15:00,247.68,247.93,247.68,247.79,12599.0,231.4626,231.6962,231.4626,231.5654,12599.0
2021-11-18 14:20:00,247.81,248.19,247.75,247.98,18755.0,231.5841,231.9392,231.528,231.7429,18755.0
2021-11-18 14:25:00,248.0,248.14,247.79,248.05,10795.0,231.7616,231.8924,231.5654,231.8083,10795.0
2021-11-18 14:30:00,248.05,248.19,247.88,248.03,11059.0,231.8083,231.9392,231.6495,231.7896,11059.0
2021-11-18 14:35:00,248.04,248.21,247.85,247.96,19022.0,231.799,231.9579,231.6214,231.7242,19022.0
2021-11-18 14:40:00,248.02,248.04,247.56,247.78,19141.0,231.7803,231.799,231.3504,231.556,19141.0
2021-11-18 14:45:00,247.7,247.99,247.63,247.9,12195.0,231.4813,231.7523,231.4158,231.6682,12195.0
2021-11-18 14:50:00,247.9,247.94,247.49,247.52,22156.0,231.6682,231.7055,231.285,231.313,22156.0
2021-11-18 14:55:00,247.58,247.65,247.36,247.5,19884.0,231.3691,231.4345,231.1635,231.2944,19884.0
2021-11-18 15:00:00,247.5,247.9,247.42,247.9,18781.0,231.2944,231.6682,231.2196,231.6682,18781.0
2021-11-18 15:05:00,247.93,248.05,247.76,247.92,18049.0,231.6962,231.8083,231.5373,231.6869,18049.0
2021-11-18 15:10:00,247.95,247.95,247.52,247.56,17224.0,231.7149,231.7149,231.313,231.3504,17224.0
2021-11-18 15:15:00,247.52,247.56,247.23,247.27,16297.0,231.313,231.3504,231.042,231.0794,16297.0
2021-11-18 15:20:00,247.33,247.47,247.27,247.32,23203.0,231.1355,231.2663,231.0794,231.1261,23203.0
2021-11-18 15:25:00,247.29,247.37,247.2,247.26,28346.0,231.0981,231.1729,231.014,231.0701,28346.0
2021-11-18 15:30:00,247.25,247.5,247.24,247.44,33269.0,231.0607,231.2944,231.0514,231.2383,33269.0
2021-11-18 15:35:00,247.49,247.62,247.24,247.31,29584.0,231.285,231.4065,231.0514,231.1168,29584.0
2021-11-18 15:40:00,247.34,247.5,247.22,247.5,33218.0,231.1448,231.2944,231.0327,231.2944,33218.0
2021-11-18 15:45:00,247.51,247.59,247.33,247.5,32736.0,231.3037,231.3785,231.1355,231.2944,32736.0
2021-11-18 15:50:00,247.43,247.93,247.43,247.85,56705.0,231.2289,231.6962,231.2289,231.6214,56705.0
2021-11-18 15:55:00,247.85,247.88,247.26,247.32,153604.0,231.6214,231.6495,231.0701,231.1261,153604.0
2021-11-19 09:30:00,247.77,247.81,245.75,246.54,182579.0,231.5467,231.5841,229.6589,230.3972,182579.0
2021-11-19 09:35:00,246.62,247.85,246.51,247.85,30783.0,230.472,231.6214,230.3692,231.6214,30783.0
2021-11-19 09:40:00,247.81,248.32,247.64,248.11,45005.0,231.5841,232.0607,231.4252,231.8644,45005.0
2021-11-19 09:45:00,248.07,248.14,247.27,247.46,22186.0,231.827,231.8924,231.0794,231.257,22186.0
2021-11-19 09:50:00,247.6,247.85,247.17,247.59,33261.0,231.3878,231.6214,230.986,231.3785,33261.0
2021-11-19 09:55:00,247.51,248.1,247.46,247.79,30187.0,231.3037,231.8551,231.257,231.5654,30187.0
2021-11-19 10:00:00,247.85,247.88,246.5,246.53,30080.0,231.6214,231.6495,230.3598,230.3879,30080.0
2021-11-19 10:05:00,246.5,246.99,246.24,246.98,27545.0,230.3598,230.8177,230.1169,230.8084,27545.0
2021-11-19 10:10:00,246.84,247.29,246.6,247.25,19888.0,230.6776,231.0981,230.4533,231.0607,19888.0
2021-11-19 10:15:00,247.33,247.62,247.11,247.4,21994.0,231.1355,231.4065,230.9299,231.2009,21994.0
2021-11-19 10:20:00,247.39,247.77,247.29,247.77,16431.0,231.1916,231.5467,231.0981,231.5467,16431.0
2021-11-19 10:25:00,247.84,247.89,247.44,247.49,23002.0,231.6121,231.6588,231.2383,231.285,23002.0
2021-11-19 10:30:00,247.55,248.0,247.42,247.84,23634.0,231.3411,231.7616,231.2196,231.6121,23634.0
2021-11-19 10:35:00,247.79,248.07,247.25,248.01,42027.0,231.5654,231.827,231.0607,231.771,42027.0
2021-11-19 10:40:00,248.01,248.71,248.01,248.64,30751.0,231.771,232.4251,231.771,232.3597,30751.0
2021-11-19 10:45:00,248.64,248.71,248.14,248.63,27461.0,232.3597,232.4251,231.8924,232.3504,27461.0
2021-11-19 10:50:00,248.54,248.73,247.92,248.03,21621.0,232.2663,232.4438,231.6869,231.7896,21621.0
2021-11-19 10:55:00,248.1,248.44,248.1,248.41,11627.0,231.8551,232.1728,231.8551,232.1448,11627.0
2021-11-19 11:00:00,248.41,249.0,248.41,248.7,18186.0,232.1448,232.6961,232.1448,232.4158,18186.0
2021-11-19 11:05:00,248.68,249.33,248.66,249.3,19514.0,232.3971,233.0045,232.3784,232.9765,19514.0
2021-11-19 11:10:00,249.3,249.33,249.04,249.1,23436.0,232.9765,233.0045,232.7335,232.7896,23436.0
2021-11-19 11:15:00,249.16,249.84,249.13,249.76,32099.0,232.8457,233.4811,232.8176,233.4064,32099.0
2021-11-19 11:20:00,249.81,249.9,249.66,249.78,18319.0,233.4531,233.5372,233.3129,233.4251,18319.0
2021-11-19 11:25:00,249.76,249.85,249.64,249.74,11734.0,233.4064,233.4905,233.2942,233.3877,11734.0
2021-11-19 11:30:00,249.75,249.8,249.46,249.55,23384.0,233.397,233.4438,233.126,233.2101,23384.0
2021-11-19 11:35:00,249.58,249.58,249.32,249.44,11561.0,233.2382,233.2382,232.9952,233.1073,11561.0
2021-11-19 11:40:00,249.46,249.9,249.32,249.9,14616.0,233.126,233.5372,232.9952,233.5372,14616.0
2021-11-19 11:45:00,249.79,249.91,249.65,249.88,17088.0,233.4344,233.5466,233.3036,233.5185,17088.0
2021-11-19 11:50:00,249.85,249.89,249.68,249.83,6997.0,233.4905,233.5279,233.3316,233.4718,6997.0
2021-11-19 11:55:00,249.78,249.82,249.44,249.76,14557.0,233.4251,233.4624,233.1073,233.4064,14557.0
2021-11-19 12:00:00,249.78,249.81,249.48,249.56,9503.0,233.4251,233.4531,233.1447,233.2195,9503.0
2021-11-19 12:05:00,249.56,249.63,249.45,249.59,10482.0,233.2195,233.2849,233.1167,233.2475,10482.0
2021-11-19 12:10:00,249.65,250.01,249.65,249.95,18716.0,233.3036,233.64,233.3036,233.5839,18716.0
2021-11-19 12:15:00,249.9,249.9,249.62,249.64,8321.0,233.5372,233.5372,233.2755,233.2942,8321.0
2021-11-19 12:20:00,249.6,250.0,249.47,250.0,9719.0,233.2568,233.6307,233.1354,233.6307,9719.0
2021-11-19 12:25:00,249.95,250.09,249.84,250.03,13422.0,233.5839,233.7148,233.4811,233.6587,13422.0
2021-11-19 12:30:00,250.09,250.38,250.08,250.24,14608.0,233.7148,233.9858,233.7054,233.8549,14608.0
2021-11-19 12:35:00,250.22,250.54,250.21,250.39,17043.0,233.8363,234.1353,233.8269,233.9951,17043.0
2021-11-19 12:40:00,250.35,250.43,250.0,250.4,12315.0,233.9577,234.0325,233.6307,234.0045,12315.0
2021-11-19 12:45:00,250.41,250.74,250.25,250.69,21494.0,234.0138,234.3222,233.8643,234.2755,21494.0
2021-11-19 12:50:00,250.62,250.68,250.47,250.65,8174.0,234.2101,234.2661,234.0699,234.2381,8174.0
2021-11-19 12:55:00,250.67,250.67,250.43,250.45,19595.0,234.2568,234.2568,234.0325,234.0512,19595.0
2021-11-19 13:00:00,250.43,250.49,250.22,250.26,14725.0,234.0325,234.0886,233.8363,233.8736,14725.0
2021-11-19 13:05:00,250.31,250.45,250.26,250.43,9672.0,233.9204,234.0512,233.8736,234.0325,9672.0
2021-11-19 13:10:00,250.4,250.47,249.5,249.5,17045.0,234.0045,234.0699,233.1634,233.1634,17045.0
2021-11-19 13:15:00,249.54,249.63,249.41,249.57,6302.0,233.2008,233.2849,233.0793,233.2288,6302.0
2021-11-19 13:20:00,249.52,249.7,249.43,249.6,11744.0,233.1821,233.3503,233.098,233.2568,11744.0
2021-11-19 13:25:00,249.63,249.64,249.21,249.28,11348.0,233.2849,233.2942,232.8924,232.9578,11348.0
2021-11-19 13:30:00,249.21,249.41,249.06,249.16,15388.0,232.8924,233.0793,232.7522,232.8457,15388.0
2021-11-19 13:35:00,249.11,249.3,248.78,249.03,24614.0,232.7989,232.9765,232.4905,232.7242,24614.0
2021-11-19 13:40:00,249.03,249.12,248.86,249.08,12420.0,232.7242,232.8083,232.5653,232.7709,12420.0
2021-11-19 13:45:00,249.11,249.44,249.06,249.44,13937.0,232.7989,233.1073,232.7522,233.1073,13937.0
2021-11-19 13:50:00,249.4,249.61,249.36,249.58,10196.0,233.0699,233.2662,233.0326,233.2382,10196.0
2021-11-19 13:55:00,249.55,249.58,249.37,249.48,9499.0,233.2101,233.2382,233.0419,233.1447,9499.0
2021-11-19 14:00:00,249.49,249.52,249.31,249.31,15486.0,233.1541,233.1821,232.9858,232.9858,15486.0
2021-11-19 14:05:00,249.35,249.35,249.04,249.11,6516.0,233.0232,233.0232,232.7335,232.7989,6516.0
2021-11-19 14:10:00,249.16,249.31,249.12,249.25,11818.0,232.8457,232.9858,232.8083,232.9298,11818.0
2021-11-19 14:15:00,249.26,249.46,249.18,249.38,13599.0,232.9391,233.126,232.8644,233.0513,13599.0
2021-11-19 14:20:00,249.32,249.37,249.22,249.27,11610.0,232.9952,233.0419,232.9017,232.9485,11610.0
2021-11-19 14:25:00,249.25,249.25,249.0,249.09,11410.0,232.9298,232.9298,232.6961,232.7802,11410.0
2021-11-19 14:30:00,249.14,249.19,248.93,249.16,13627.0,232.827,232.8737,232.6307,232.8457,13627.0
2021-11-19 14:35:00,249.13,249.24,249.1,249.17,13134.0,232.8176,232.9204,232.7896,232.855,13134.0
2021-11-19 14:40:00,249.14,249.35,249.14,249.27,14160.0,232.827,233.0232,232.827,232.9485,14160.0
2021-11-19 14:45:00,249.3,249.34,249.19,249.27,14625.0,232.9765,233.0139,232.8737,232.9485,14625.0
2021-11-19 14:50:00,249.27,249.28,249.15,249.26,12357.0,232.9485,232.9578,232.8363,232.9391,12357.0
2021-11-19 14:55:00,249.25,249.28,249.02,249.23,11240.0,232.9298,232.9578,232.7148,232.9111,11240.0
2021-11-19 15:00:00,249.26,249.34,249.19,249.21,19312.0,232.9391,233.0139,232.8737,232.8924,19312.0
2021-11-19 15:05:00,249.18,249.3,249.0,249.29,14150.0,232.8644,232.9765,232.6961,232.9671,14150.0
2021-11-19 15:10:00,249.26,249.34,249.18,249.21,18970.0,232.9391,233.0139,232.8644,232.8924,18970.0
2021-11-19 15:15:00,249.21,249.25,249.11,249.19,15456.0,232.8924,232.9298,232.7989,232.8737,15456.0
2021-11-19 15:20:00,249.17,249.25,249.12,249.21,19193.0,232.855,232.9298,232.8083,232.8924,19193.0
2021-11-19 15:25:00,249.21,249.41,249.2,249.37,24864.0,232.8924,233.0793,232.883,233.0419,24864.0
2021-11-19 15:30:00,249.34,249.7,249.14,249.64,31833.0,233.0139,233.3503,232.827,233.2942,31833.0
2021-11-19 15:35:00,249.68,249.7,249.28,249.33,18871.0,233.3316,233.3503,232.9578,233.0045,18871.0
2021-11-19 15:40:00,249.35,249.4,249.12,249.16,24451.0,233.0232,233.0699,232.8083,232.8457,24451.0
2021-11-19 15:45:00,249.17,249.41,249.05,249.28,36066.0,232.855,233.0793,232.7429,232.9578,36066.0
2021-11-19 15:50:00,249.25,249.25,249.01,249.07,43352.0,232.9298,232.9298,232.7055,232.7616,43352.0
2021-11-19 15:55:00,249.07,249.84,248.89,249.4,226064.0,232.7616,233.4811,232.5933,233.0699,226064.0
2021-11-22 09:30:00,250.26,251.12,249.84,250.56,100244.0,233.8736,234.6773,233.4811,234.154,100244.0
2021-11-22 09:35:00,250.82,252.59,250.76,251.87,61982.0,234.397,236.0511,234.3409,235.3782,61982.0
2021-11-22 09:40:00,251.92,254.16,251.77,253.95,53986.0,235.4249,237.5183,235.2848,237.322,53986.0
2021-11-22 09:45:00,254.0,254.72,253.92,254.38,66092.0,237.3687,238.0416,237.294,237.7239,66092.0
2021-11-22 09:50:00,254.37,255.03,253.92,254.38,52032.0,237.7145,238.3313,237.294,237.7239,52032.0
2021-11-22 09:55:00,254.38,254.45,254.03,254.25,57303.0,237.7239,237.7893,237.3968,237.6024,57303.0
2021-11-22 10:00:00,254.26,255.16,254.1,254.93,61677.0,237.6117,238.4528,237.4622,238.2379,61677.0
2021-11-22 10:05:00,254.86,255.3,254.68,254.93,35517.0,238.1724,238.5836,238.0042,238.2379,35517.0
2021-11-22 10:10:00,254.93,255.62,254.75,255.17,35039.0,238.2379,238.8827,238.0696,238.4621,35039.0
2021-11-22 10:15:00,255.19,256.07,255.17,255.34,40299.0,238.4808,239.3032,238.4621,238.621,40299.0
2021-11-22 10:20:00,255.32,255.39,254.79,255.21,45049.0,238.6023,238.6677,238.107,238.4995,45049.0
2021-11-22 10:25:00,255.13,255.44,254.88,254.88,26022.0,238.4248,238.7145,238.1911,238.1911,26022.0
2021-11-22 10:30:00,254.97,255.23,254.78,254.95,44634.0,238.2752,238.5182,238.0977,238.2565,44634.0
2021-11-22 10:35:00,254.92,255.32,254.73,254.98,24639.0,238.2285,238.6023,238.051,238.2846,24639.0
2021-11-22 10:40:00,255.05,255.19,254.88,255.13,21159.0,238.35,238.4808,238.1911,238.4248,21159.0
2021-11-22 10:45:00,255.13,255.43,254.84,255.26,30723.0,238.4248,238.7051,238.1537,238.5462,30723.0
2021-11-22 10:50:00,255.22,255.93,255.22,255.85,33348.0,238.5089,239.1724,238.5089,239.0976,33348.0
2021-11-22 10:55:00,255.91,256.1,255.43,255.55,39521.0,239.1537,239.3312,238.7051,238.8173,39521.0
2021-11-22 11:00:00,255.58,256.25,255.32,256.09,24041.0,238.8453,239.4714,238.6023,239.3219,24041.0
2021-11-22 11:05:00,256.09,256.39,255.76,256.05,19465.0,239.3219,239.6023,239.0135,239.2845,19465.0
2021-11-22 11:10:00,256.01,256.25,255.58,255.68,19606.0,239.2471,239.4714,238.8453,238.9387,19606.0
2021-11-22 11:15:00,255.68,255.68,255.05,255.4,25389.0,238.9387,238.9387,238.35,238.6771,25389.0
2021-11-22 11:20:00,255.38,255.97,255.25,255.8,17036.0,238.6584,239.2098,238.5369,239.0509,17036.0
2021-11-22 11:25:00,255.87,256.2,255.74,255.82,21244.0,239.1163,239.4247,238.9948,239.0696,21244.0
2021-11-22 11:30:00,255.9,256.02,255.17,255.33,21298.0,239.1443,239.2565,238.4621,238.6117,21298.0
2021-11-22 11:35:00,255.42,255.49,255.16,255.3,16928.0,238.6958,238.7612,238.4528,238.5836,16928.0
2021-11-22 11:40:00,255.28,255.86,255.27,255.61,19075.0,238.5649,239.107,238.5556,238.8733,19075.0
2021-11-22 11:45:00,255.67,255.88,255.2,255.3,16068.0,238.9294,239.1257,238.4902,238.5836,16068.0
2021-11-22 11:50:00,255.37,255.4,254.43,254.44,18909.0,238.649,238.6771,237.7706,237.7799,18909.0
2021-11-22 11:55:00,254.44,254.44,253.13,253.58,31048.0,237.7799,237.7799,236.5557,236.9762,31048.0
2021-11-22 12:00:00,253.63,254.2,253.45,253.95,20527.0,237.023,237.5557,236.8548,237.322,20527.0
2021-11-22 12:05:00,254.09,254.46,253.95,254.12,16841.0,237.4529,237.7986,237.322,237.4809,16841.0
2021-11-22 12:10:00,254.2,254.21,253.78,253.96,11970.0,237.5557,237.565,237.1632,237.3314,11970.0
2021-11-22 12:15:00,254.04,254.57,253.79,253.91,19988.0,237.4061,237.9014,237.1725,237.2846,19988.0
2021-11-22 12:20:00,253.94,254.32,253.54,253.59,11407.0,237.3127,237.6678,236.9389,236.9856,11407.0
2021-11-22 12:25:00,253.61,254.26,253.61,254.21,16252.0,237.0043,237.6117,237.0043,237.565,16252.0
2021-11-22 12:30:00,254.15,254.28,253.95,254.2,19043.0,237.5089,237.6304,237.322,237.5557,19043.0
2021-11-22 12:35:00,254.24,255.13,254.24,254.98,23285.0,237.593,238.4248,237.593,238.2846,23285.0
2021-11-22 12:40:00,254.97,255.29,254.9,255.02,13259.0,238.2752,238.5743,238.2098,238.322,13259.0
2021-11-22 12:45:00,254.93,255.13,254.66,255.03,19733.0,238.2379,238.4248,237.9855,238.3313,19733.0
2021-11-22 12:50:00,255.03,255.23,254.58,254.74,20533.0,238.3313,238.5182,237.9108,238.0603,20533.0
2021-11-22 12:55:00,254.73,255.07,254.47,254.47,13143.0,238.051,238.3687,237.808,237.808,13143.0
2021-11-22 13:00:00,254.5,255.09,254.41,255.09,11569.0,237.836,238.3874,237.7519,238.3874,11569.0
2021-11-22 13:05:00,255.09,255.35,255.08,255.15,26417.0,238.3874,238.6304,238.378,238.4435,26417.0
2021-11-22 13:10:00,255.21,255.51,254.89,254.98,20023.0,238.4995,238.7799,238.2005,238.2846,20023.0
2021-11-22 13:15:00,254.98,255.58,254.91,255.58,31205.0,238.2846,238.8453,238.2192,238.8453,31205.0
2021-11-22 13:20:00,255.54,255.78,255.54,255.74,12213.0,238.8079,239.0322,238.8079,238.9948,12213.0
2021-11-22 13:25:00,255.78,256.03,255.44,255.7,31934.0,239.0322,239.2658,238.7145,238.9574,31934.0
2021-11-22 13:30:00,255.7,255.71,255.34,255.39,13316.0,238.9574,238.9668,238.621,238.6677,13316.0
2021-11-22 13:35:00,255.34,255.71,255.33,255.58,10660.0,238.621,238.9668,238.6117,238.8453,10660.0
2021-11-22 13:40:00,255.52,255.57,255.06,255.22,16441.0,238.7892,238.8359,238.3593,238.5089,16441.0
2021-11-22 13:45:00,255.24,256.0,255.24,255.61,15611.0,238.5276,239.2378,238.5276,238.8733,15611.0
2021-11-22 13:50:00,255.61,255.7,255.53,255.67,11085.0,238.8733,238.9574,238.7986,238.9294,11085.0
2021-11-22 13:55:00,255.7,256.19,255.24,255.46,44682.0,238.9574,239.4154,238.5276,238.7332,44682.0
2021-11-22 14:00:00,255.4,255.74,255.29,255.6,28205.0,238.6771,238.9948,238.5743,238.864,28205.0
2021-11-22 14:05:00,255.63,255.63,255.33,255.47,15497.0,238.892,238.892,238.6117,238.7425,15497.0
2021-11-22 14:10:00,255.47,255.47,255.12,255.4,13397.0,238.7425,238.7425,238.4154,238.6771,13397.0
2021-11-22 14:15:00,255.4,255.49,255.05,255.05,17812.0,238.6771,238.7612,238.35,238.35,17812.0
2021-11-22 14:20:00,255.02,255.1,254.67,255.0,17742.0,238.322,238.3967,237.9949,238.3033,17742.0
2021-11-22 14:25:00,254.96,254.96,254.6,254.77,13196.0,238.2659,238.2659,237.9295,238.0883,13196.0
2021-11-22 14:30:00,254.83,255.03,254.56,254.64,19619.0,238.1444,238.3313,237.8921,237.9668,19619.0
2021-11-22 14:35:00,254.71,254.81,254.54,254.63,12114.0,238.0323,238.1257,237.8734,237.9575,12114.0
2021-11-22 14:40:00,254.67,254.78,254.27,254.38,16238.0,237.9949,238.0977,237.6211,237.7239,16238.0
2021-11-22 14:45:00,254.39,254.44,254.0,254.13,10125.0,237.7332,237.7799,237.3687,237.4902,10125.0
2021-11-22 14:50:00,254.2,254.54,254.17,254.49,13704.0,237.5557,237.8734,237.5276,237.8267,13704.0
2021-11-22 14:55:00,254.45,254.79,254.43,254.43,15852.0,237.7893,238.107,237.7706,237.7706,15852.0
2021-11-22 15:00:00,254.45,254.67,254.45,254.58,22650.0,237.7893,237.9949,237.7893,237.9108,22650.0
2021-11-22 15:05:00,254.53,254.65,254.41,254.59,12870.0,237.864,237.9762,237.7519,237.9201,12870.0
2021-11-22 15:10:00,254.54,254.61,254.3,254.34,22874.0,237.8734,237.9388,237.6491,237.6865,22874.0
2021-11-22 15:15:00,254.34,254.52,254.16,254.49,15617.0,237.6865,237.8547,237.5183,237.8267,15617.0
2021-11-22 15:20:00,254.5,254.58,254.3,254.56,17371.0,237.836,237.9108,237.6491,237.8921,17371.0
2021-11-22 15:25:00,254.56,254.62,254.18,254.25,16191.0,237.8921,237.9482,237.537,237.6024,16191.0
2021-11-22 15:30:00,254.25,254.33,253.81,253.85,27176.0,237.6024,237.6771,237.1912,237.2286,27176.0
2021-11-22 15:35:00,253.79,254.23,253.79,254.18,31214.0,237.1725,237.5837,237.1725,237.537,31214.0
2021-11-22 15:40:00,254.15,254.21,253.51,253.54,36558.0,237.5089,237.565,236.9108,236.9389,36558.0
2021-11-22 15:45:00,253.53,253.74,253.35,253.51,37537.0,236.9295,237.1258,236.7613,236.9108,37537.0
2021-11-22 15:50:00,253.47,253.56,252.94,253.07,58730.0,236.8735,236.9576,236.3782,236.4996,58730.0
2021-11-22 15:55:00,253.01,253.05,252.26,252.37,136542.0,236.4436,236.481,235.7427,235.8455,136542.0
2021-11-23 09:30:00,251.14,251.67,248.81,249.59,100244.0,234.696,235.1913,232.5186,233.2475,100244.0
2021-11-23 09:35:00,249.47,249.71,248.78,249.1,39634.0,233.1354,233.3596,232.4905,232.7896,39634.0
2021-11-23 09:40:00,249.05,251.28,248.8,251.08,35268.0,232.7429,234.8268,232.5092,234.6399,35268.0
2021-11-23 09:45:00,251.12,251.71,250.66,251.57,20356.0,234.6773,235.2287,234.2474,235.0979,20356.0
2021-11-23 09:50:00,251.7,252.17,251.38,252.03,22983.0,235.2193,235.6586,234.9203,235.5277,22983.0
2021-11-23 09:55:00,252.09,252.67,251.88,252.32,30033.0,235.5838,236.1258,235.3876,235.7988,30033.0
2021-11-23 10:00:00,252.48,252.58,251.49,251.73,18278.0,235.9483,236.0417,235.0231,235.2474,18278.0
2021-11-23 10:05:00,251.56,252.02,249.94,250.03,23145.0,235.0885,235.5184,233.5746,233.6587,23145.0
2021-11-23 10:10:00,250.17,250.64,249.72,250.12,19647.0,233.7895,234.2288,233.369,233.7428,19647.0
2021-11-23 10:15:00,250.42,251.23,250.28,250.62,18951.0,234.0232,234.7801,233.8923,234.2101,18951.0
2021-11-23 10:20:00,250.72,250.72,249.83,250.25,15088.0,234.3035,234.3035,233.4718,233.8643,15088.0
2021-11-23 10:25:00,250.16,250.36,249.74,250.0,11730.0,233.7802,233.9671,233.3877,233.6307,11730.0
2021-11-23 10:30:00,249.75,250.29,249.59,250.1,20442.0,233.397,233.9017,233.2475,233.7241,20442.0
2021-11-23 10:35:00,250.08,250.19,249.05,249.33,17844.0,233.7054,233.8082,232.7429,233.0045,17844.0
2021-11-23 10:40:00,249.31,249.59,249.1,249.45,11401.0,232.9858,233.2475,232.7896,233.1167,11401.0
2021-11-23 10:45:00,249.52,249.7,249.08,249.24,20840.0,233.1821,233.3503,232.7709,232.9204,20840.0
2021-11-23 10:50:00,249.33,249.64,249.13,249.56,12879.0,233.0045,233.2942,232.8176,233.2195,12879.0
2021-11-23 10:55:00,249.39,249.6,249.19,249.32,22472.0,233.0606,233.2568,232.8737,232.9952,22472.0
2021-11-23 11:00:00,249.33,249.39,248.6,249.0,25782.0,233.0045,233.0606,232.3223,232.6961,25782.0
2021-11-23 11:05:00,248.94,249.6,248.94,249.6,9309.0,232.6401,233.2568,232.6401,233.2568,9309.0
2021-11-23 11:10:00,249.52,250.14,249.51,249.9,24797.0,233.1821,233.7615,233.1727,233.5372,24797.0
2021-11-23 11:15:00,249.96,250.04,249.53,249.95,24980.0,233.5933,233.668,233.1914,233.5839,24980.0
2021-11-23 11:20:00,249.98,250.01,249.69,249.82,17876.0,233.612,233.64,233.341,233.4624,17876.0
2021-11-23 11:25:00,249.81,250.02,249.59,249.66,28861.0,233.4531,233.6493,233.2475,233.3129,28861.0
2021-11-23 11:30:00,249.59,250.0,249.45,249.99,9869.0,233.2475,233.6307,233.1167,233.6213,9869.0
2021-11-23 11:35:00,249.88,249.9,249.42,249.89,7668.0,233.5185,233.5372,233.0886,233.5279,7668.0
2021-11-23 11:40:00,249.8,249.89,249.46,249.66,10607.0,233.4438,233.5279,233.126,233.3129,10607.0
2021-11-23 11:45:00,249.57,249.94,249.56,249.61,13508.0,233.2288,233.5746,233.2195,233.2662,13508.0
2021-11-23 11:50:00,249.75,249.75,249.33,249.52,7110.0,233.397,233.397,233.0045,233.1821,7110.0
2021-11-23 11:55:00,249.62,250.02,249.62,249.79,10346.0,233.2755,233.6493,233.2755,233.4344,10346.0
2021-11-23 12:00:00,249.78,249.93,249.46,249.6,9554.0,233.4251,233.5652,233.126,233.2568,9554.0
2021-11-23 12:05:00,249.47,250.0,249.47,249.99,9342.0,233.1354,233.6307,233.1354,233.6213,9342.0
2021-11-23 12:10:00,250.0,250.02,249.13,249.14,12361.0,233.6307,233.6493,232.8176,232.827,12361.0
2021-11-23 12:15:00,249.15,249.57,248.97,249.57,7667.0,232.8363,233.2288,232.6681,233.2288,7667.0
2021-11-23 12:20:00,249.58,249.72,249.17,249.72,9703.0,233.2382,233.369,232.855,233.369,9703.0
2021-11-23 12:25:00,249.71,249.95,249.6,249.91,14223.0,233.3596,233.5839,233.2568,233.5466,14223.0
2021-11-23 12:30:00,249.99,250.0,249.45,249.46,9460.0,233.6213,233.6307,233.1167,233.126,9460.0
2021-11-23 12:35:00,249.53,249.69,249.43,249.47,6816.0,233.1914,233.341,233.098,233.1354,6816.0
2021-11-23 12:40:00,249.55,249.75,249.31,249.48,11299.0,233.2101,233.397,232.9858,233.1447,11299.0
2021-11-23 12:45:00,249.52,249.66,249.38,249.61,7572.0,233.1821,233.3129,233.0513,233.2662,7572.0
2021-11-23 12:50:00,249.61,249.61,249.15,249.15,10830.0,233.2662,233.2662,232.8363,232.8363,10830.0
2021-11-23 12:55:00,249.26,249.69,249.22,249.24,11224.0,232.9391,233.341,232.9017,232.9204,11224.0
2021-11-23 13:00:00,249.26,249.76,249.13,249.68,7881.0,232.9391,233.4064,232.8176,233.3316,7881.0
2021-11-23 13:05:00,249.57,249.79,249.53,249.79,8991.0,233.2288,233.4344,233.1914,233.4344,8991.0
2021-11-23 13:10:00,249.73,249.74,249.39,249.74,5638.0,233.3783,233.3877,233.0606,233.3877,5638.0
2021-11-23 13:15:00,249.77,249.77,249.3,249.41,7755.0,233.4157,233.4157,232.9765,233.0793,7755.0
2021-11-23 13:20:00,249.42,249.7,249.32,249.65,8982.0,233.0886,233.3503,232.9952,233.3036,8982.0
2021-11-23 13:25:00,249.66,249.95,249.33,249.71,11941.0,233.3129,233.5839,233.0045,233.3596,11941.0
2021-11-23 13:30:00,249.77,249.79,249.47,249.67,7784.0,233.4157,233.4344,233.1354,233.3223,7784.0
2021-11-23 13:35:00,249.62,249.91,249.47,249.71,9156.0,233.2755,233.5466,233.1354,233.3596,9156.0
2021-11-23 13:40:00,249.79,250.01,249.78,249.83,17819.0,233.4344,233.64,233.4251,233.4718,17819.0
2021-11-23 13:45:00,249.78,250.1,249.67,250.03,31990.0,233.4251,233.7241,233.3223,233.6587,31990.0
2021-11-23 13:50:00,250.05,250.75,249.9,250.75,9872.0,233.6774,234.3316,233.5372,234.3316,9872.0
2021-11-23 13:55:00,250.75,250.9,250.31,250.35,7480.0,234.3316,234.4717,233.9204,233.9577,7480.0
2021-11-23 14:00:00,250.49,250.74,250.28,250.4,9490.0,234.0886,234.3222,233.8923,234.0045,9490.0
2021-11-23 14:05:00,250.44,250.79,250.43,250.79,7376.0,234.0418,234.3689,234.0325,234.3689,7376.0
2021-11-23 14:10:00,250.7,250.84,250.45,250.71,11766.0,234.2848,234.4157,234.0512,234.2942,11766.0
2021-11-23 14:15:00,250.68,250.7,250.35,250.37,11335.0,234.2661,234.2848,233.9577,233.9764,11335.0
2021-11-23 14:20:00,250.32,250.5,250.19,250.45,6546.0,233.9297,234.0979,233.8082,234.0512,6546.0
2021-11-23 14:25:00,250.47,250.62,250.41,250.42,6718.0,234.0699,234.2101,234.0138,234.0232,6718.0
2021-11-23 14:30:00,250.41,250.59,250.04,250.11,8033.0,234.0138,234.182,233.668,233.7335,8033.0
2021-11-23 14:35:00,250.11,250.63,250.11,250.38,10922.0,233.7335,234.2194,233.7335,233.9858,10922.0
2021-11-23 14:40:00,250.48,250.93,250.33,250.73,9824.0,234.0792,234.4998,233.9391,234.3129,9824.0
2021-11-23 14:45:00,250.78,251.26,250.71,251.26,9679.0,234.3596,234.8082,234.2942,234.8082,9679.0
2021-11-23 14:50:00,251.25,251.5,250.85,251.4,10992.0,234.7988,235.0324,234.425,234.939,10992.0
2021-11-23 14:55:00,251.29,251.74,251.21,251.72,9490.0,234.8362,235.2567,234.7614,235.238,9490.0
2021-11-23 15:00:00,251.73,251.78,251.11,251.33,9355.0,235.2474,235.2941,234.668,234.8736,9355.0
2021-11-23 15:05:00,251.38,251.65,251.21,251.46,14185.0,234.9203,235.1726,234.7614,234.9951,14185.0
2021-11-23 15:10:00,251.5,251.96,251.42,251.96,17306.0,235.0324,235.4623,234.9577,235.4623,17306.0
2021-11-23 15:15:00,251.91,251.97,251.2,251.2,12404.0,235.4156,235.4717,234.7521,234.7521,12404.0
2021-11-23 15:20:00,251.26,251.45,251.23,251.31,9963.0,234.8082,234.9857,234.7801,234.8549,9963.0
2021-11-23 15:25:00,251.32,251.58,251.17,251.17,9952.0,234.8642,235.1072,234.7241,234.7241,9952.0
2021-11-23 15:30:00,251.2,251.61,251.17,251.5,13645.0,234.7521,235.1352,234.7241,235.0324,13645.0
2021-11-23 15:35:00,251.47,251.8,251.28,251.4,19009.0,235.0044,235.3128,234.8268,234.939,19009.0
2021-11-23 15:40:00,251.39,251.72,251.39,251.57,19575.0,234.9296,235.238,234.9296,235.0979,19575.0
2021-11-23 15:45:00,251.61,251.66,251.27,251.34,26187.0,235.1352,235.182,234.8175,234.8829,26187.0
2021-11-23 15:50:00,251.34,252.09,251.34,251.99,39583.0,234.8829,235.5838,234.8829,235.4904,39583.0
2021-11-23 15:55:00,251.93,252.05,251.66,251.82,89474.0,235.4343,235.5464,235.182,235.3315,89474.0
2021-11-24 09:30:00,249.42,250.78,249.02,250.6,58388.0,233.0886,234.3596,232.7148,234.1914,58388.0
2021-11-24 09:35:00,250.58,251.47,250.02,250.16,28354.0,234.1727,235.0044,233.6493,233.7802,28354.0
2021-11-24 09:40:00,250.13,250.69,249.56,250.2,13198.0,233.7521,234.2755,233.2195,233.8176,13198.0
2021-11-24 09:45:00,250.09,251.09,249.57,249.99,20083.0,233.7148,234.6493,233.2288,233.6213,20083.0
2021-11-24 09:50:00,250.25,250.34,249.0,249.26,22231.0,233.8643,233.9484,232.6961,232.9391,22231.0
2021-11-24 09:55:00,249.46,251.07,249.46,251.07,9236.0,233.126,234.6306,233.126,234.6306,9236.0
2021-11-24 10:00:00,250.91,251.76,250.52,251.49,19945.0,234.4811,235.2754,234.1166,235.0231,19945.0
2021-11-24 10:05:00,251.39,251.39,250.27,250.58,9979.0,234.9296,234.9296,233.883,234.1727,9979.0
2021-11-24 10:10:00,250.57,250.57,249.84,250.15,10996.0,234.1633,234.1633,233.4811,233.7708,10996.0
2021-11-24 10:15:00,250.27,250.93,250.17,250.82,5128.0,233.883,234.4998,233.7895,234.397,5128.0
2021-11-24 10:20:00,250.91,251.32,250.8,251.32,11414.0,234.4811,234.8642,234.3783,234.8642,11414.0
2021-11-24 10:25:00,251.35,251.72,251.23,251.72,9369.0,234.8923,235.238,234.7801,235.238,9369.0
2021-11-24 10:30:00,251.59,251.76,251.12,251.58,13452.0,235.1165,235.2754,234.6773,235.1072,13452.0
2021-11-24 10:35:00,251.68,252.1,251.52,252.04,15389.0,235.2007,235.5932,235.0511,235.5371,15389.0
2021-11-24 10:40:00,251.98,252.33,251.52,251.61,29075.0,235.481,235.8081,235.0511,235.1352,29075.0
2021-11-24 10:45:00,251.52,251.79,251.11,251.55,16048.0,235.0511,235.3035,234.668,235.0792,16048.0
2021-11-24 10:50:00,251.53,251.78,251.42,251.61,7646.0,235.0605,235.2941,234.9577,235.1352,7646.0
2021-11-24 10:55:00,251.61,251.9,251.27,251.33,25643.0,235.1352,235.4063,234.8175,234.8736,25643.0
2021-11-24 11:00:00,251.4,251.69,251.2,251.49,13526.0,234.939,235.21,234.7521,235.0231,13526.0
2021-11-24 11:05:00,251.51,251.79,251.38,251.66,9408.0,235.0418,235.3035,234.9203,235.182,9408.0
2021-11-24 11:10:00,251.78,252.37,251.78,252.37,27307.0,235.2941,235.8455,235.2941,235.8455,27307.0
2021-11-24 11:15:00,252.47,252.55,251.98,252.06,11042.0,235.9389,236.0137,235.481,235.5558,11042.0
2021-11-24 11:20:00,252.11,252.69,251.95,252.69,18915.0,235.6025,236.1445,235.453,236.1445,18915.0
2021-11-24 11:25:00,252.59,252.83,252.33,252.37,26091.0,236.0511,236.2754,235.8081,235.8455,26091.0
2021-11-24 11:30:00,252.37,252.62,251.77,251.78,10915.0,235.8455,236.0791,235.2848,235.2941,10915.0
2021-11-24 11:35:00,251.68,252.18,251.68,252.16,14581.0,235.2007,235.6679,235.2007,235.6492,14581.0
2021-11-24 11:40:00,252.05,252.23,251.96,251.96,6001.0,235.5464,235.7146,235.4623,235.4623,6001.0
2021-11-24 11:45:00,251.93,252.38,251.85,252.38,6375.0,235.4343,235.8548,235.3595,235.8548,6375.0
2021-11-24 11:50:00,252.34,252.34,251.75,251.76,3814.0,235.8174,235.8174,235.2661,235.2754,3814.0
2021-11-24 11:55:00,251.75,251.85,251.59,251.67,4334.0,235.2661,235.3595,235.1165,235.1913,4334.0
2021-11-24 12:00:00,251.58,252.03,251.56,251.85,5844.0,235.1072,235.5277,235.0885,235.3595,5844.0
2021-11-24 12:05:00,251.74,252.38,251.73,252.21,7094.0,235.2567,235.8548,235.2474,235.696,7094.0
2021-11-24 12:10:00,252.19,252.57,252.19,252.53,6616.0,235.6773,236.0324,235.6773,235.995,6616.0
2021-11-24 12:15:00,252.49,252.49,252.0,252.0,3920.0,235.9576,235.9576,235.4997,235.4997,3920.0
2021-11-24 12:20:00,252.09,252.13,251.8,251.82,10378.0,235.5838,235.6212,235.3128,235.3315,10378.0
2021-11-24 12:25:00,251.79,252.25,251.79,251.84,5543.0,235.3035,235.7333,235.3035,235.3502,5543.0
2021-11-24 12:30:00,251.96,252.25,251.91,252.2,3923.0,235.4623,235.7333,235.4156,235.6866,3923.0
2021-11-24 12:35:00,252.21,252.3,252.2,252.23,3228.0,235.696,235.7801,235.6866,235.7146,3228.0
2021-11-24 12:40:00,252.16,252.33,252.12,252.19,6519.0,235.6492,235.8081,235.6118,235.6773,6519.0
2021-11-24 12:45:00,252.22,252.35,252.1,252.35,4800.0,235.7053,235.8268,235.5932,235.8268,4800.0
2021-11-24 12:50:00,252.36,252.39,252.22,252.31,3528.0,235.8361,235.8642,235.7053,235.7894,3528.0
2021-11-24 12:55:00,252.3,252.47,252.21,252.3,7513.0,235.7801,235.9389,235.696,235.7801,7513.0
2021-11-24 13:00:00,252.34,252.36,252.17,252.22,3061.0,235.8174,235.8361,235.6586,235.7053,3061.0
2021-11-24 13:05:00,252.23,252.23,252.09,252.14,1717.0,235.7146,235.7146,235.5838,235.6305,1717.0
2021-11-24 13:10:00,252.06,252.19,252.04,252.17,3659.0,235.5558,235.6773,235.5371,235.6586,3659.0
2021-11-24 13:15:00,252.13,252.13,252.02,252.07,3854.0,235.6212,235.6212,235.5184,235.5651,3854.0
2021-11-24 13:20:00,252.01,252.32,252.0,252.32,5318.0,235.509,235.7988,235.4997,235.7988,5318.0
2021-11-24 13:25:00,252.3,252.93,252.24,252.86,18987.0,235.7801,236.3688,235.724,236.3034,18987.0
2021-11-24 13:30:00,252.87,253.22,252.86,253.16,9062.0,236.3127,236.6398,236.3034,236.5838,9062.0
2021-11-24 13:35:00,253.16,253.19,252.78,252.8,9586.0,236.5838,236.6118,236.2286,236.2473,9586.0
2021-11-24 13:40:00,252.68,252.91,252.68,252.76,7104.0,236.1352,236.3501,236.1352,236.2099,7104.0
2021-11-24 13:45:00,252.7,252.94,252.52,252.87,10427.0,236.1539,236.3782,235.9857,236.3127,10427.0
2021-11-24 13:50:00,252.84,252.88,252.65,252.68,4888.0,236.2847,236.3221,236.1071,236.1352,4888.0
2021-11-24 13:55:00,252.59,252.62,252.3,252.48,4025.0,236.0511,236.0791,235.7801,235.9483,4025.0
2021-11-24 14:00:00,252.48,252.63,252.0,252.19,7127.0,235.9483,236.0885,235.4997,235.6773,7127.0
2021-11-24 14:05:00,252.23,252.26,251.81,252.03,8252.0,235.7146,235.7427,235.3221,235.5277,8252.0
2021-11-24 14:10:00,252.04,252.2,251.8,252.2,8073.0,235.5371,235.6866,235.3128,235.6866,8073.0
2021-11-24 14:15:00,252.15,252.35,252.1,252.25,4590.0,235.6399,235.8268,235.5932,235.7333,4590.0
2021-11-24 14:20:00,252.25,252.34,252.16,252.25,9207.0,235.7333,235.8174,235.6492,235.7333,9207.0
2021-11-24 14:25:00,252.23,252.35,252.16,252.27,2833.0,235.7146,235.8268,235.6492,235.752,2833.0
2021-11-24 14:30:00,252.24,252.5,252.24,252.3,4623.0,235.724,235.967,235.724,235.7801,4623.0
2021-11-24 14:35:00,252.25,252.25,252.06,252.15,5128.0,235.7333,235.7333,235.5558,235.6399,5128.0
2021-11-24 14:40:00,252.12,252.26,251.96,252.26,3683.0,235.6118,235.7427,235.4623,235.7427,3683.0
2021-11-24 14:45:00,252.31,252.43,252.21,252.21,5133.0,235.7894,235.9015,235.696,235.696,5133.0
2021-11-24 14:50:00,252.26,252.48,252.17,252.44,5800.0,235.7427,235.9483,235.6586,235.9109,5800.0
2021-11-24 14:55:00,252.35,252.64,252.28,252.57,7117.0,235.8268,236.0978,235.7614,236.0324,7117.0
2021-11-24 15:00:00,252.45,252.45,252.12,252.26,3995.0,235.9202,235.9202,235.6118,235.7427,3995.0
2021-11-24 15:05:00,252.31,252.81,252.25,252.81,8375.0,235.7894,236.2567,235.7333,236.2567,8375.0
2021-11-24 15:10:00,252.69,252.75,252.53,252.66,7098.0,236.1445,236.2006,235.995,236.1165,7098.0
2021-11-24 15:15:00,252.6,252.74,252.6,252.67,5311.0,236.0604,236.1913,236.0604,236.1258,5311.0
2021-11-24 15:20:00,252.72,252.91,252.64,252.65,7816.0,236.1726,236.3501,236.0978,236.1071,7816.0
2021-11-24 15:25:00,252.68,253.13,252.68,253.02,9158.0,236.1352,236.5557,236.1352,236.4529,9158.0
2021-11-24 15:30:00,253.01,253.04,252.47,252.63,15927.0,236.4436,236.4716,235.9389,236.0885,15927.0
2021-11-24 15:35:00,252.68,253.0,252.65,252.75,15404.0,236.1352,236.4342,236.1071,236.2006,15404.0
2021-11-24 15:40:00,252.76,252.76,252.37,252.56,19589.0,236.2099,236.2099,235.8455,236.023,19589.0
2021-11-24 15:45:00,252.63,252.86,252.46,252.65,19036.0,236.0885,236.3034,235.9296,236.1071,19036.0
2021-11-24 15:50:00,252.71,253.25,252.7,253.21,26614.0,236.1632,236.6679,236.1539,236.6305,26614.0
2021-11-24 15:55:00,253.2,253.41,252.56,252.69,135825.0,236.6211,236.8174,236.023,236.1445,135825.0
2021-11-26 09:30:00,249.62,250.89,249.62,250.88,50675.0,233.2755,234.4624,233.2755,234.453,50675.0
2021-11-26 09:35:00,250.89,252.11,250.65,251.56,37927.0,234.4624,235.6025,234.2381,235.0885,37927.0
2021-11-26 09:40:00,251.28,251.57,249.93,250.6,17613.0,234.8268,235.0979,233.5652,234.1914,17613.0
2021-11-26 09:45:00,250.55,250.63,249.5,249.91,19321.0,234.1446,234.2194,233.1634,233.5466,19321.0
2021-11-26 09:50:00,249.88,250.08,249.23,249.79,30215.0,233.5185,233.7054,232.9111,233.4344,30215.0
2021-11-26 09:55:00,249.73,250.13,249.18,249.18,16430.0,233.3783,233.7521,232.8644,232.8644,16430.0
2021-11-26 10:00:00,249.11,249.19,248.44,248.59,19467.0,232.7989,232.8737,232.1728,232.313,19467.0
2021-11-26 10:05:00,248.79,249.32,248.46,248.95,30358.0,232.4999,232.9952,232.1915,232.6494,30358.0
2021-11-26 10:10:00,248.91,249.52,248.73,249.52,13468.0,232.612,233.1821,232.4438,233.1821,13468.0
2021-11-26 10:15:00,249.39,249.62,248.5,249.12,21535.0,233.0606,233.2755,232.2289,232.8083,21535.0
2021-11-26 10:20:00,249.19,250.04,249.16,249.7,15838.0,232.8737,233.668,232.8457,233.3503,15838.0
2021-11-26 10:25:00,249.55,250.29,249.38,250.19,16698.0,233.2101,233.9017,233.0513,233.8082,16698.0
2021-11-26 10:30:00,250.24,250.39,249.48,250.02,12523.0,233.8549,233.9951,233.1447,233.6493,12523.0
2021-11-26 10:35:00,249.93,250.53,249.79,250.43,14378.0,233.5652,234.126,233.4344,234.0325,14378.0
2021-11-26 10:40:00,250.5,250.54,249.71,249.92,20616.0,234.0979,234.1353,233.3596,233.5559,20616.0
2021-11-26 10:45:00,249.85,249.87,249.24,249.7,14840.0,233.4905,233.5092,232.9204,233.3503,14840.0
2021-11-26 10:50:00,249.57,250.19,249.32,249.77,17065.0,233.2288,233.8082,232.9952,233.4157,17065.0
2021-11-26 10:55:00,249.74,249.74,249.2,249.49,23197.0,233.3877,233.3877,232.883,233.1541,23197.0
2021-11-26 11:00:00,249.35,249.71,248.97,249.22,22893.0,233.0232,233.3596,232.6681,232.9017,22893.0
2021-11-26 11:05:00,249.3,250.0,249.3,249.73,9585.0,232.9765,233.6307,232.9765,233.3783,9585.0
2021-11-26 11:10:00,249.74,249.82,249.23,249.32,19175.0,233.3877,233.4624,232.9111,232.9952,19175.0
2021-11-26 11:15:00,249.3,249.4,248.66,248.66,13422.0,232.9765,233.0699,232.3784,232.3784,13422.0
2021-11-26 11:20:00,248.84,248.96,248.44,248.91,14105.0,232.5466,232.6588,232.1728,232.612,14105.0
2021-11-26 11:25:00,249.03,249.66,248.94,249.55,14324.0,232.7242,233.3129,232.6401,233.2101,14324.0
2021-11-26 11:30:00,249.55,249.92,249.33,249.7,18908.0,233.2101,233.5559,233.0045,233.3503,18908.0
2021-11-26 11:35:00,250.0,250.53,249.71,250.42,14315.0,233.6307,234.126,233.3596,234.0232,14315.0
2021-11-26 11:40:00,250.42,250.42,249.77,250.26,13709.0,234.0232,234.0232,233.4157,233.8736,13709.0
2021-11-26 11:45:00,250.18,250.45,250.0,250.12,15374.0,233.7989,234.0512,233.6307,233.7428,15374.0
2021-11-26 11:50:00,250.11,250.22,249.32,249.38,15576.0,233.7335,233.8363,232.9952,233.0513,15576.0
2021-11-26 11:55:00,249.38,249.55,249.08,249.08,12478.0,233.0513,233.2101,232.7709,232.7709,12478.0
2021-11-26 12:00:00,249.14,249.52,248.81,248.85,11451.0,232.827,233.1821,232.5186,232.556,11451.0
2021-11-26 12:05:00,248.91,249.69,248.91,249.51,17709.0,232.612,233.341,232.612,233.1727,17709.0
2021-11-26 12:10:00,249.49,249.59,249.14,249.14,17682.0,233.1541,233.2475,232.827,232.827,17682.0
2021-11-26 12:15:00,249.11,249.27,248.74,248.76,12762.0,232.7989,232.9485,232.4532,232.4719,12762.0
2021-11-26 12:20:00,248.84,249.15,248.68,248.88,12050.0,232.5466,232.8363,232.3971,232.584,12050.0
2021-11-26 12:25:00,248.91,249.61,248.91,249.61,16979.0,232.612,233.2662,232.612,233.2662,16979.0
2021-11-26 12:30:00,249.56,249.58,249.18,249.42,20042.0,233.2195,233.2382,232.8644,233.0886,20042.0
2021-11-26 12:35:00,249.44,249.64,249.36,249.45,16212.0,233.1073,233.2942,233.0326,233.1167,16212.0
2021-11-26 12:40:00,249.47,249.49,248.77,248.91,28367.0,233.1354,233.1541,232.4812,232.612,28367.0
2021-11-26 12:45:00,248.88,248.88,247.47,247.6,56642.0,232.584,232.584,231.2663,231.3878,56642.0
2021-11-26 12:50:00,247.53,247.74,247.15,247.19,39707.0,231.3224,231.5186,230.9673,231.0047,39707.0
2021-11-26 12:55:00,247.24,248.6,247.17,247.8,92050.0,231.0514,232.3223,230.986,231.5747,92050.0
2021-11-29 09:30:00,250.31,252.49,248.67,251.96,126067.0,233.9204,235.9576,232.3877,235.4623,126067.0
2021-11-29 09:35:00,251.8,252.07,249.77,249.92,38633.0,235.3128,235.5651,233.4157,233.5559,38633.0
2021-11-29 09:40:00,249.77,250.12,249.05,249.95,27815.0,233.4157,233.7428,232.7429,233.5839,27815.0
2021-11-29 09:45:00,249.95,250.15,248.97,250.15,29103.0,233.5839,233.7708,232.6681,233.7708,29103.0
2021-11-29 09:50:00,250.13,250.9,249.55,250.0,34713.0,233.7521,234.4717,233.2101,233.6307,34713.0
2021-11-29 09:55:00,249.89,250.02,249.06,249.28,24912.0,233.5279,233.6493,232.7522,232.9578,24912.0
2021-11-29 10:00:00,249.29,249.44,248.46,248.63,34666.0,232.9671,233.1073,232.1915,232.3504,34666.0
2021-11-29 10:05:00,248.39,249.53,248.38,249.28,38308.0,232.1261,233.1914,232.1167,232.9578,38308.0
2021-11-29 10:10:00,249.28,249.71,249.01,249.14,16791.0,232.9578,233.3596,232.7055,232.827,16791.0
2021-11-29 10:15:00,249.26,249.52,248.91,249.46,19951.0,232.9391,233.1821,232.612,233.126,19951.0
2021-11-29 10:20:00,249.42,249.91,249.26,249.79,30036.0,233.0886,233.5466,232.9391,233.4344,30036.0
2021-11-29 10:25:00,249.75,249.83,248.75,248.77,18493.0,233.397,233.4718,232.4625,232.4812,18493.0
2021-11-29 10:30:00,248.8,249.29,248.71,249.23,15890.0,232.5092,232.9671,232.4251,232.9111,15890.0
2021-11-29 10:35:00,249.27,249.64,248.7,249.17,25172.0,232.9485,233.2942,232.4158,232.855,25172.0
2021-11-29 10:40:00,249.18,249.33,248.68,248.88,18085.0,232.8644,233.0045,232.3971,232.584,18085.0
2021-11-29 10:45:00,248.71,249.11,248.6,249.11,20887.0,232.4251,232.7989,232.3223,232.7989,20887.0
2021-11-29 10:50:00,249.09,249.91,248.91,249.66,29531.0,232.7802,233.5466,232.612,233.3129,29531.0
2021-11-29 10:55:00,249.64,249.89,249.1,249.11,13378.0,233.2942,233.5279,232.7896,232.7989,13378.0
2021-11-29 11:00:00,249.02,249.66,248.88,249.6,16996.0,232.7148,233.3129,232.584,233.2568,16996.0
2021-11-29 11:05:00,249.61,249.8,249.45,249.8,13921.0,233.2662,233.4438,233.1167,233.4438,13921.0
2021-11-29 11:10:00,249.83,249.83,249.41,249.58,32905.0,233.4718,233.4718,233.0793,233.2382,32905.0
2021-11-29 11:15:00,249.63,250.2,249.57,249.84,29094.0,233.2849,233.8176,233.2288,233.4811,29094.0
2021-11-29 11:20:00,249.8,250.36,249.65,250.23,11167.0,233.4438,233.9671,233.3036,233.8456,11167.0
2021-11-29 11:25:00,250.18,250.71,250.05,250.52,36777.0,233.7989,234.2942,233.6774,234.1166,36777.0
2021-11-29 11:30:00,250.64,251.48,250.64,251.48,25569.0,234.2288,235.0138,234.2288,235.0138,25569.0
2021-11-29 11:35:00,251.42,251.75,251.34,251.36,24757.0,234.9577,235.2661,234.8829,234.9016,24757.0
2021-11-29 11:40:00,251.35,251.47,250.8,250.86,33392.0,234.8923,235.0044,234.3783,234.4343,33392.0
2021-11-29 11:45:00,250.73,251.06,250.55,250.66,16469.0,234.3129,234.6213,234.1446,234.2474,16469.0
2021-11-29 11:50:00,250.68,250.81,250.35,250.54,16936.0,234.2661,234.3876,233.9577,234.1353,16936.0
2021-11-29 11:55:00,250.43,250.72,250.34,250.72,10501.0,234.0325,234.3035,233.9484,234.3035,10501.0
2021-11-29 12:00:00,250.63,250.83,250.43,250.5,21221.0,234.2194,234.4063,234.0325,234.0979,21221.0
2021-11-29 12:05:00,250.53,250.97,250.47,250.66,19290.0,234.126,234.5371,234.0699,234.2474,19290.0
2021-11-29 12:10:00,250.64,250.64,250.14,250.29,21699.0,234.2288,234.2288,233.7615,233.9017,21699.0
2021-11-29 12:15:00,250.34,250.78,250.34,250.7,15309.0,233.9484,234.3596,233.9484,234.2848,15309.0
2021-11-29 12:20:00,250.75,250.89,250.51,250.87,13960.0,234.3316,234.4624,234.1073,234.4437,13960.0
2021-11-29 12:25:00,250.8,250.92,250.68,250.8,14964.0,234.3783,234.4904,234.2661,234.3783,14964.0
2021-11-29 12:30:00,250.82,250.86,250.51,250.86,17473.0,234.397,234.4343,234.1073,234.4343,17473.0
2021-11-29 12:35:00,250.83,250.92,250.43,250.85,15138.0,234.4063,234.4904,234.0325,234.425,15138.0
2021-11-29 12:40:00,250.81,251.04,250.72,250.93,18605.0,234.3876,234.6026,234.3035,234.4998,18605.0
2021-11-29 12:45:00,250.96,251.16,250.88,251.03,13031.0,234.5278,234.7147,234.453,234.5932,13031.0
2021-11-29 12:50:00,250.97,251.22,250.97,251.15,11214.0,234.5371,234.7708,234.5371,234.7054,11214.0
2021-11-29 12:55:00,251.15,251.3,251.08,251.25,10300.0,234.7054,234.8455,234.6399,234.7988,10300.0
2021-11-29 13:00:00,251.15,251.32,250.9,250.96,13439.0,234.7054,234.8642,234.4717,234.5278,13439.0
2021-11-29 13:05:00,250.92,251.3,250.79,251.24,12232.0,234.4904,234.8455,234.3689,234.7895,12232.0
2021-11-29 13:10:00,251.24,251.4,251.14,251.2,23477.0,234.7895,234.939,234.696,234.7521,23477.0
2021-11-29 13:15:00,251.2,251.33,250.73,250.73,14041.0,234.7521,234.8736,234.3129,234.3129,14041.0
2021-11-29 13:20:00,250.82,250.99,250.53,250.74,20191.0,234.397,234.5558,234.126,234.3222,20191.0
2021-11-29 13:25:00,250.72,250.8,250.48,250.76,9724.0,234.3035,234.3783,234.0792,234.3409,9724.0
2021-11-29 13:30:00,250.78,250.89,250.58,250.58,12977.0,234.3596,234.4624,234.1727,234.1727,12977.0
2021-11-29 13:35:00,250.57,250.59,250.17,250.22,16190.0,234.1633,234.182,233.7895,233.8363,16190.0
2021-11-29 13:40:00,250.18,250.33,250.09,250.25,14121.0,233.7989,233.9391,233.7148,233.8643,14121.0
2021-11-29 13:45:00,250.24,250.35,250.02,250.2,8962.0,233.8549,233.9577,233.6493,233.8176,8962.0
2021-11-29 13:50:00,250.14,250.33,250.09,250.21,10474.0,233.7615,233.9391,233.7148,233.8269,10474.0
2021-11-29 13:55:00,250.23,250.43,250.16,250.19,9719.0,233.8456,234.0325,233.7802,233.8082,9719.0
2021-11-29 14:00:00,250.16,250.16,249.58,249.78,15321.0,233.7802,233.7802,233.2382,233.4251,15321.0
2021-11-29 14:05:00,249.82,249.83,249.58,249.62,15198.0,233.4624,233.4718,233.2382,233.2755,15198.0
2021-11-29 14:10:00,249.65,249.77,249.48,249.49,14042.0,233.3036,233.4157,233.1447,233.1541,14042.0
2021-11-29 14:15:00,249.45,249.45,248.8,248.88,16279.0,233.1167,233.1167,232.5092,232.584,16279.0
2021-11-29 14:20:00,248.92,248.94,248.7,248.86,17819.0,232.6214,232.6401,232.4158,232.5653,17819.0
2021-11-29 14:25:00,248.86,249.06,248.79,248.87,13515.0,232.5653,232.7522,232.4999,232.5746,13515.0
2021-11-29 14:30:00,248.87,249.02,248.6,248.6,16156.0,232.5746,232.7148,232.3223,232.3223,16156.0
2021-11-29 14:35:00,248.66,248.77,248.47,248.52,16094.0,232.3784,232.4812,232.2008,232.2476,16094.0
2021-11-29 14:40:00,248.48,249.12,248.47,249.02,17028.0,232.2102,232.8083,232.2008,232.7148,17028.0
2021-11-29 14:45:00,248.99,249.13,248.81,248.99,10739.0,232.6868,232.8176,232.5186,232.6868,10739.0
2021-11-29 14:50:00,248.99,249.03,248.6,248.63,20250.0,232.6868,232.7242,232.3223,232.3504,20250.0
2021-11-29 14:55:00,248.65,248.88,248.62,248.84,13082.0,232.3691,232.584,232.341,232.5466,13082.0
2021-11-29 15:00:00,248.91,249.33,248.89,249.16,14929.0,232.612,233.0045,232.5933,232.8457,14929.0
2021-11-29 15:05:00,249.19,249.19,248.87,248.97,13487.0,232.8737,232.8737,232.5746,232.6681,13487.0
2021-11-29 15:10:00,248.94,248.99,248.77,248.92,11291.0,232.6401,232.6868,232.4812,232.6214,11291.0
2021-11-29 15:15:00,248.98,249.04,248.57,248.75,18130.0,232.6774,232.7335,232.2943,232.4625,18130.0
2021-11-29 15:20:00,248.78,248.9,248.67,248.85,14178.0,232.4905,232.6027,232.3877,232.556,14178.0
2021-11-29 15:25:00,248.9,249.05,248.8,249.05,15765.0,232.6027,232.7429,232.5092,232.7429,15765.0
2021-11-29 15:30:00,249.06,249.19,248.87,249.09,16240.0,232.7522,232.8737,232.5746,232.7802,16240.0
2021-11-29 15:35:00,249.11,249.35,249.0,249.3,23841.0,232.7989,233.0232,232.6961,232.9765,23841.0
2021-11-29 15:40:00,249.35,249.43,248.8,249.06,30792.0,233.0232,233.098,232.5092,232.7522,30792.0
2021-11-29 15:45:00,249.05,249.1,248.76,249.1,37062.0,232.7429,232.7896,232.4719,232.7896,37062.0
2021-11-29 15:50:00,249.04,249.22,248.73,249.07,65761.0,232.7335,232.9017,232.4438,232.7616,65761.0
2021-11-29 15:55:00,249.06,249.12,248.4,248.56,149031.0,232.7522,232.8083,232.1354,232.2849,149031.0
2021-11-30 09:30:00,247.76,248.98,246.54,248.64,67954.0,231.5373,232.6774,230.3972,232.3597,67954.0
2021-11-30 09:35:00,248.76,249.79,248.76,249.32,46320.0,232.4719,233.4344,232.4719,232.9952,46320.0
2021-11-30 09:40:00,249.52,250.44,249.02,249.21,41051.0,233.1821,234.0418,232.7148,232.8924,41051.0
2021-11-30 09:45:00,249.31,249.67,248.28,248.42,28376.0,232.9858,233.3223,232.0233,232.1541,28376.0
2021-11-30 09:50:00,248.27,248.46,247.71,248.11,29244.0,232.0139,232.1915,231.4906,231.8644,29244.0
2021-11-30 09:55:00,248.2,249.38,248.05,248.35,22722.0,231.9485,233.0513,231.8083,232.0887,22722.0
2021-11-30 10:00:00,248.36,249.23,248.35,248.56,23927.0,232.098,232.9111,232.0887,232.2849,23927.0
2021-11-30 10:05:00,248.4,249.54,248.39,249.07,24341.0,232.1354,233.2008,232.1261,232.7616,24341.0
2021-11-30 10:10:00,249.22,249.22,248.31,248.64,22230.0,232.9017,232.9017,232.0513,232.3597,22230.0
2021-11-30 10:15:00,248.64,248.73,247.89,248.27,17860.0,232.3597,232.4438,231.6588,232.0139,17860.0
2021-11-30 10:20:00,248.36,248.85,248.1,248.39,21492.0,232.098,232.556,231.8551,232.1261,21492.0
2021-11-30 10:25:00,248.48,249.07,248.3,248.95,14572.0,232.2102,232.7616,232.042,232.6494,14572.0
2021-11-30 10:30:00,249.14,250.07,249.06,250.07,21022.0,232.827,233.6961,232.7522,233.6961,21022.0
2021-11-30 10:35:00,250.13,250.21,248.72,249.08,22426.0,233.7521,233.8269,232.4345,232.7709,22426.0
2021-11-30 10:40:00,249.41,249.7,249.28,249.55,17373.0,233.0793,233.3503,232.9578,233.2101,17373.0
2021-11-30 10:45:00,249.41,249.55,248.62,248.63,19252.0,233.0793,233.2101,232.341,232.3504,19252.0
2021-11-30 10:50:00,248.71,248.71,247.31,247.48,27833.0,232.4251,232.4251,231.1168,231.2757,27833.0
2021-11-30 10:55:00,247.43,247.81,246.97,247.36,25544.0,231.2289,231.5841,230.7991,231.1635,25544.0
2021-11-30 11:00:00,247.36,247.5,246.76,247.35,28912.0,231.1635,231.2944,230.6028,231.1542,28912.0
2021-11-30 11:05:00,247.3,247.5,246.56,247.18,39059.0,231.1074,231.2944,230.4159,230.9953,39059.0
2021-11-30 11:10:00,247.06,247.7,246.85,247.7,21370.0,230.8832,231.4813,230.6869,231.4813,21370.0
2021-11-30 11:15:00,247.64,248.04,247.53,247.83,24145.0,231.4252,231.799,231.3224,231.6027,24145.0
2021-11-30 11:20:00,247.86,248.34,247.42,247.48,19883.0,231.6308,232.0794,231.2196,231.2757,19883.0
2021-11-30 11:25:00,247.37,247.96,247.36,247.68,13417.0,231.1729,231.7242,231.1635,231.4626,13417.0
2021-11-30 11:30:00,247.7,247.84,247.27,247.27,9204.0,231.4813,231.6121,231.0794,231.0794,9204.0
2021-11-30 11:35:00,247.44,247.67,247.24,247.34,19982.0,231.2383,231.4532,231.0514,231.1448,19982.0
2021-11-30 11:40:00,247.42,247.42,246.81,246.98,12245.0,231.2196,231.2196,230.6495,230.8084,12245.0
2021-11-30 11:45:00,246.99,247.16,246.31,246.91,26048.0,230.8177,230.9766,230.1823,230.743,26048.0
2021-11-30 11:50:00,246.86,247.35,246.7,247.05,11389.0,230.6963,231.1542,230.5467,230.8738,11389.0
2021-11-30 11:55:00,247.12,247.58,246.88,247.53,12303.0,230.9392,231.3691,230.7149,231.3224,12303.0
2021-11-30 12:00:00,247.35,247.35,246.6,247.23,17586.0,231.1542,231.1542,230.4533,231.042,17586.0
2021-11-30 12:05:00,247.08,247.4,246.75,246.81,15717.0,230.9019,231.2009,230.5935,230.6495,15717.0
2021-11-30 12:10:00,246.72,246.92,246.38,246.44,13545.0,230.5654,230.7523,230.2477,230.3038,13545.0
2021-11-30 12:15:00,246.5,247.13,246.46,247.13,17199.0,230.3598,230.9486,230.3224,230.9486,17199.0
2021-11-30 12:20:00,247.14,247.14,246.69,247.02,14857.0,230.9579,230.9579,230.5374,230.8458,14857.0
2021-11-30 12:25:00,247.01,247.47,246.96,247.37,20574.0,230.8364,231.2663,230.7897,231.1729,20574.0
2021-11-30 12:30:00,247.29,247.29,246.79,247.02,11198.0,231.0981,231.0981,230.6308,230.8458,11198.0
2021-11-30 12:35:00,247.07,247.11,246.37,246.39,8827.0,230.8925,230.9299,230.2383,230.257,8827.0
2021-11-30 12:40:00,246.45,247.03,246.24,247.03,15895.0,230.3131,230.8551,230.1169,230.8551,15895.0
2021-11-30 12:45:00,247.08,247.21,246.5,246.5,16114.0,230.9019,231.0233,230.3598,230.3598,16114.0
2021-11-30 12:50:00,246.57,246.76,246.3,246.72,15046.0,230.4252,230.6028,230.1729,230.5654,15046.0
2021-11-30 12:55:00,246.75,246.85,246.09,246.26,14354.0,230.5935,230.6869,229.9767,230.1355,14354.0
2021-11-30 13:00:00,246.27,246.46,245.78,245.88,21531.0,230.1449,230.3224,229.687,229.7804,21531.0
2021-11-30 13:05:00,245.87,246.36,245.8,246.3,18687.0,229.7711,230.229,229.7057,230.1729,18687.0
2021-11-30 13:10:00,246.26,246.35,246.04,246.35,13290.0,230.1355,230.2197,229.9299,230.2197,13290.0
2021-11-30 13:15:00,246.3,246.4,246.04,246.08,15527.0,230.1729,230.2664,229.9299,229.9673,15527.0
2021-11-30 13:20:00,246.0,246.3,245.89,246.3,18620.0,229.8926,230.1729,229.7898,230.1729,18620.0
2021-11-30 13:25:00,246.3,246.39,246.15,246.31,7503.0,230.1729,230.257,230.0327,230.1823,7503.0
2021-11-30 13:30:00,246.3,246.78,246.22,246.75,15770.0,230.1729,230.6215,230.0982,230.5935,15770.0
2021-11-30 13:35:00,246.83,247.05,246.73,246.86,21041.0,230.6682,230.8738,230.5748,230.6963,21041.0
2021-11-30 13:40:00,246.87,247.02,246.65,246.65,12209.0,230.7056,230.8458,230.5,230.5,12209.0
2021-11-30 13:45:00,246.68,246.83,246.56,246.61,19253.0,230.528,230.6682,230.4159,230.4626,19253.0
2021-11-30 13:50:00,246.56,246.64,246.48,246.58,12715.0,230.4159,230.4907,230.3411,230.4346,12715.0
2021-11-30 13:55:00,246.64,246.94,246.56,246.93,14098.0,230.4907,230.771,230.4159,230.7617,14098.0
2021-11-30 14:00:00,246.92,247.05,246.73,246.93,18606.0,230.7523,230.8738,230.5748,230.7617,18606.0
2021-11-30 14:05:00,246.96,247.01,246.77,246.99,11988.0,230.7897,230.8364,230.6122,230.8177,11988.0
2021-11-30 14:10:00,246.95,247.29,246.77,246.78,12015.0,230.7804,231.0981,230.6122,230.6215,12015.0
2021-11-30 14:15:00,246.78,247.12,246.78,246.94,11068.0,230.6215,230.9392,230.6215,230.771,11068.0
2021-11-30 14:20:00,247.05,247.05,246.69,246.9,12732.0,230.8738,230.8738,230.5374,230.7336,12732.0
2021-11-30 14:25:00,246.9,247.16,246.83,246.84,17053.0,230.7336,230.9766,230.6682,230.6776,17053.0
2021-11-30 14:30:00,246.94,247.12,246.76,246.99,14074.0,230.771,230.9392,230.6028,230.8177,14074.0
2021-11-30 14:35:00,246.84,247.01,246.69,246.72,16424.0,230.6776,230.8364,230.5374,230.5654,16424.0
2021-11-30 14:40:00,246.78,246.91,246.18,246.18,12211.0,230.6215,230.743,230.0608,230.0608,12211.0
2021-11-30 14:45:00,246.18,246.4,246.1,246.14,16466.0,230.0608,230.2664,229.986,230.0234,16466.0
2021-11-30 14:50:00,246.2,246.25,245.73,245.95,17198.0,230.0795,230.1262,229.6402,229.8458,17198.0
2021-11-30 14:55:00,245.95,245.99,245.67,245.79,14761.0,229.8458,229.8832,229.5842,229.6963,14761.0
2021-11-30 15:00:00,245.96,246.09,245.63,245.85,18092.0,229.8552,229.9767,229.5468,229.7524,18092.0
2021-11-30 15:05:00,245.89,246.05,245.62,245.62,25019.0,229.7898,229.9393,229.5374,229.5374,25019.0
2021-11-30 15:10:00,245.57,246.0,245.55,245.73,24738.0,229.4907,229.8926,229.472,229.6402,24738.0
2021-11-30 15:15:00,245.77,246.28,245.77,246.17,19219.0,229.6776,230.1542,229.6776,230.0514,19219.0
2021-11-30 15:20:00,246.13,246.42,246.09,246.29,19944.0,230.0141,230.2851,229.9767,230.1636,19944.0
2021-11-30 15:25:00,246.25,246.29,245.79,245.81,27540.0,230.1262,230.1636,229.6963,229.715,27540.0
2021-11-30 15:30:00,245.85,246.34,245.75,246.06,24420.0,229.7524,230.2103,229.6589,229.9486,24420.0
2021-11-30 15:35:00,246.0,246.07,245.61,245.83,57882.0,229.8926,229.958,229.5281,229.7337,57882.0
2021-11-30 15:40:00,245.83,246.11,245.66,246.02,57312.0,229.7337,229.9954,229.5748,229.9113,57312.0
2021-11-30 15:45:00,246.02,246.09,244.83,244.98,62845.0,229.9113,229.9767,228.7992,228.9394,62845.0
2021-11-30 15:50:00,245.04,245.53,244.73,245.03,92255.0,228.9954,229.4533,228.7057,228.9861,92255.0
2021-11-30 15:55:00,245.03,245.8,244.51,244.81,299830.0,228.9861,229.7057,228.5001,228.7805,299830.0
2021-12-01 09:30:00,248.3,249.0,247.1,248.26,112965.0,232.042,232.6961,230.9205,232.0046,112965.0
2021-12-01 09:35:00,248.4,249.07,247.59,248.24,50960.0,232.1354,232.7616,231.3785,231.9859,50960.0
2021-12-01 09:40:00,248.3,250.02,248.15,249.57,33090.0,232.042,233.6493,231.9018,233.2288,33090.0
2021-12-01 09:45:00,249.57,250.69,249.29,250.18,33347.0,233.2288,234.2755,232.9671,233.7989,33347.0
2021-12-01 09:50:00,250.01,250.52,249.58,249.62,31528.0,233.64,234.1166,233.2382,233.2755,31528.0
2021-12-01 09:55:00,249.51,249.62,248.15,248.61,39343.0,233.1727,233.2755,231.9018,232.3317,39343.0
2021-12-01 10:00:00,248.75,249.96,248.61,249.34,33669.0,232.4625,233.5933,232.3317,233.0139,33669.0
2021-12-01 10:05:00,249.21,249.64,248.99,249.34,25569.0,232.8924,233.2942,232.6868,233.0139,25569.0
2021-12-01 10:10:00,249.42,249.91,249.38,249.68,24632.0,233.0886,233.5466,233.0513,233.3316,24632.0
2021-12-01 10:15:00,249.74,250.46,249.59,250.24,34437.0,233.3877,234.0605,233.2475,233.8549,34437.0
2021-12-01 10:20:00,250.21,250.56,249.69,249.98,26194.0,233.8269,234.154,233.341,233.612,26194.0
2021-12-01 10:25:00,249.98,250.34,249.63,250.09,20591.0,233.612,233.9484,233.2849,233.7148,20591.0
2021-12-01 10:30:00,250.15,250.61,249.96,250.09,20631.0,233.7708,234.2007,233.5933,233.7148,20631.0
2021-12-01 10:35:00,250.04,250.46,249.97,250.26,22384.0,233.668,234.0605,233.6026,233.8736,22384.0
2021-12-01 10:40:00,250.31,250.57,249.51,250.4,19922.0,233.9204,234.1633,233.1727,234.0045,19922.0
2021-12-01 10:45:00,250.41,250.77,250.17,250.31,34559.0,234.0138,234.3502,233.7895,233.9204,34559.0
2021-12-01 10:50:00,250.4,251.02,250.23,251.01,18581.0,234.0045,234.5839,233.8456,234.5745,18581.0
2021-12-01 10:55:00,251.01,251.05,250.45,250.73,33621.0,234.5745,234.6119,234.0512,234.3129,33621.0
2021-12-01 11:00:00,250.69,251.54,250.65,251.28,38585.0,234.2755,235.0698,234.2381,234.8268,38585.0
2021-12-01 11:05:00,251.31,251.74,251.21,251.3,29135.0,234.8549,235.2567,234.7614,234.8455,29135.0
2021-12-01 11:10:00,251.28,252.29,251.27,252.2,26095.0,234.8268,235.7707,234.8175,235.6866,26095.0
2021-12-01 11:15:00,252.11,252.37,251.83,252.01,32758.0,235.6025,235.8455,235.3408,235.509,32758.0
2021-12-01 11:20:00,251.96,251.96,251.28,251.33,24585.0,235.4623,235.4623,234.8268,234.8736,24585.0
2021-12-01 11:25:00,251.36,251.5,250.53,250.61,46218.0,234.9016,235.0324,234.126,234.2007,46218.0
2021-12-01 11:30:00,250.69,251.25,250.33,251.02,38516.0,234.2755,234.7988,233.9391,234.5839,38516.0
2021-12-01 11:35:00,251.26,251.41,250.7,251.16,18596.0,234.8082,234.9483,234.2848,234.7147,18596.0
2021-12-01 11:40:00,251.18,251.27,250.63,250.78,20346.0,234.7334,234.8175,234.2194,234.3596,20346.0
2021-12-01 11:45:00,250.84,251.09,250.5,251.09,10298.0,234.4157,234.6493,234.0979,234.6493,10298.0
2021-12-01 11:50:00,251.01,251.01,250.39,250.4,17168.0,234.5745,234.5745,233.9951,234.0045,17168.0
2021-12-01 11:55:00,250.45,250.57,250.26,250.5,31009.0,234.0512,234.1633,233.8736,234.0979,31009.0
2021-12-01 12:00:00,250.49,250.88,250.35,250.78,18039.0,234.0886,234.453,233.9577,234.3596,18039.0
2021-12-01 12:05:00,250.73,250.78,249.77,250.05,21915.0,234.3129,234.3596,233.4157,233.6774,21915.0
2021-12-01 12:10:00,250.05,250.79,249.96,250.72,16351.0,233.6774,234.3689,233.5933,234.3035,16351.0
2021-12-01 12:15:00,250.74,251.04,250.6,250.69,17765.0,234.3222,234.6026,234.1914,234.2755,17765.0
2021-12-01 12:20:00,250.74,250.94,250.02,250.22,17103.0,234.3222,234.5091,233.6493,233.8363,17103.0
2021-12-01 12:25:00,250.21,250.56,250.08,250.32,18647.0,233.8269,234.154,233.7054,233.9297,18647.0
2021-12-01 12:30:00,250.45,250.84,250.2,250.68,14801.0,234.0512,234.4157,233.8176,234.2661,14801.0
2021-12-01 12:35:00,250.7,250.71,250.28,250.71,11169.0,234.2848,234.2942,233.8923,234.2942,11169.0
2021-12-01 12:40:00,250.7,251.0,250.61,250.97,18465.0,234.2848,234.5652,234.2007,234.5371,18465.0
2021-12-01 12:45:00,250.92,251.21,250.78,250.91,14998.0,234.4904,234.7614,234.3596,234.4811,14998.0
2021-12-01 12:50:00,250.91,250.91,250.25,250.25,13902.0,234.4811,234.4811,233.8643,233.8643,13902.0
2021-12-01 12:55:00,250.09,250.64,249.84,249.93,35474.0,233.7148,234.2288,233.4811,233.5652,35474.0
2021-12-01 13:00:00,249.75,250.4,249.75,250.29,10472.0,233.397,234.0045,233.397,233.9017,10472.0
2021-12-01 13:05:00,250.29,250.36,249.49,249.8,18780.0,233.9017,233.9671,233.1541,233.4438,18780.0
2021-12-01 13:10:00,249.75,250.01,249.43,249.62,12481.0,233.397,233.64,233.098,233.2755,12481.0
2021-12-01 13:15:00,249.58,249.9,249.46,249.49,23255.0,233.2382,233.5372,233.126,233.1541,23255.0
2021-12-01 13:20:00,249.49,249.92,249.31,249.72,13548.0,233.1541,233.5559,232.9858,233.369,13548.0
2021-12-01 13:25:00,249.77,250.25,249.71,250.2,18547.0,233.4157,233.8643,233.3596,233.8176,18547.0
2021-12-01 13:30:00,250.25,250.35,249.99,250.03,9362.0,233.8643,233.9577,233.6213,233.6587,9362.0
2021-12-01 13:35:00,250.03,250.45,250.02,250.34,14253.0,233.6587,234.0512,233.6493,233.9484,14253.0
2021-12-01 13:40:00,250.33,250.46,249.64,249.91,17313.0,233.9391,234.0605,233.2942,233.5466,17313.0
2021-12-01 13:45:00,249.88,249.95,248.86,248.86,23860.0,233.5185,233.5839,232.5653,232.5653,23860.0
2021-12-01 13:50:00,248.91,250.02,248.91,250.02,20973.0,232.612,233.6493,232.612,233.6493,20973.0
2021-12-01 13:55:00,250.03,250.48,249.95,250.16,25944.0,233.6587,234.0792,233.5839,233.7802,25944.0
2021-12-01 14:00:00,250.11,250.23,249.61,249.94,20711.0,233.7335,233.8456,233.2662,233.5746,20711.0
2021-12-01 14:05:00,249.89,249.95,248.96,248.96,22242.0,233.5279,233.5839,232.6588,232.6588,22242.0
2021-12-01 14:10:00,248.95,249.08,248.51,248.96,70864.0,232.6494,232.7709,232.2382,232.6588,70864.0
2021-12-01 14:15:00,248.95,249.16,248.54,248.88,16895.0,232.6494,232.8457,232.2663,232.584,16895.0
2021-12-01 14:20:00,248.95,249.35,248.69,249.3,23757.0,232.6494,233.0232,232.4064,232.9765,23757.0
2021-12-01 14:25:00,249.31,249.92,249.24,249.92,14905.0,232.9858,233.5559,232.9204,233.5559,14905.0
2021-12-01 14:30:00,249.87,250.18,249.71,249.84,19225.0,233.5092,233.7989,233.3596,233.4811,19225.0
2021-12-01 14:35:00,249.84,250.03,249.41,249.91,29887.0,233.4811,233.6587,233.0793,233.5466,29887.0
2021-12-01 14:40:00,249.93,250.16,249.71,249.8,31593.0,233.5652,233.7802,233.3596,233.4438,31593.0
2021-12-01 14:45:00,249.79,250.28,249.7,250.09,17130.0,233.4344,233.8923,233.3503,233.7148,17130.0
2021-12-01 14:50:00,250.09,250.17,249.51,249.51,30521.0,233.7148,233.7895,233.1727,233.1727,30521.0
2021-12-01 14:55:00,249.58,249.92,249.34,249.36,22194.0,233.2382,233.5559,233.0139,233.0326,22194.0
2021-12-01 15:00:00,249.32,249.51,249.07,249.08,22606.0,232.9952,233.1727,232.7616,232.7709,22606.0
2021-12-01 15:05:00,249.08,249.13,248.36,248.47,30322.0,232.7709,232.8176,232.098,232.2008,30322.0
2021-12-01 15:10:00,248.49,248.91,248.43,248.87,28511.0,232.2195,232.612,232.1635,232.5746,28511.0
2021-12-01 15:15:00,248.81,248.81,247.79,247.91,40898.0,232.5186,232.5186,231.5654,231.6775,40898.0
2021-12-01 15:20:00,247.95,247.95,247.09,247.25,34633.0,231.7149,231.7149,230.9112,231.0607,34633.0
2021-12-01 15:25:00,247.13,247.7,246.85,247.22,31612.0,230.9486,231.4813,230.6869,231.0327,31612.0
2021-12-01 15:30:00,247.24,247.46,246.74,247.09,27294.0,231.0514,231.257,230.5841,230.9112,27294.0
2021-12-01 15:35:00,247.17,247.81,246.86,247.58,28041.0,230.986,231.5841,230.6963,231.3691,28041.0
2021-12-01 15:40:00,247.58,248.12,247.46,248.12,29900.0,231.3691,231.8738,231.257,231.8738,29900.0
2021-12-01 15:45:00,248.11,248.26,246.63,246.65,38801.0,231.8644,232.0046,230.4813,230.5,38801.0
2021-12-01 15:50:00,246.63,246.98,246.41,246.41,77074.0,230.4813,230.8084,230.2757,230.2757,77074.0
2021-12-01 15:55:00,246.43,246.47,245.22,245.36,202200.0,230.2944,230.3318,229.1636,229.2945,202200.0
2021-12-02 09:30:00,247.01,247.77,245.84,247.35,77246.0,230.8364,231.5467,229.743,231.1542,77246.0
2021-12-02 09:35:00,247.31,248.03,246.45,247.4,54095.0,231.1168,231.7896,230.3131,231.2009,54095.0
2021-12-02 09:40:00,247.31,248.29,246.94,247.92,28985.0,231.1168,232.0326,230.771,231.6869,28985.0
2021-12-02 09:45:00,247.96,248.25,247.45,247.73,59611.0,231.7242,231.9952,231.2476,231.5093,59611.0
2021-12-02 09:50:00,247.73,249.11,247.66,248.9,47134.0,231.5093,232.7989,231.4439,232.6027,47134.0
2021-12-02 09:55:00,248.93,249.3,248.31,248.43,39364.0,232.6307,232.9765,232.0513,232.1635,39364.0
2021-12-02 10:00:00,248.43,249.16,247.67,249.06,36538.0,232.1635,232.8457,231.4532,232.7522,36538.0
2021-12-02 10:05:00,249.14,249.56,248.08,248.21,22880.0,232.827,233.2195,231.8364,231.9579,22880.0
2021-12-02 10:10:00,248.23,249.34,248.08,249.22,31170.0,231.9766,233.0139,231.8364,232.9017,31170.0
2021-12-02 10:15:00,249.13,249.13,248.5,248.66,16275.0,232.8176,232.8176,232.2289,232.3784,16275.0
2021-12-02 10:20:00,248.65,249.38,248.47,249.37,24748.0,232.3691,233.0513,232.2008,233.0419,24748.0
2021-12-02 10:25:00,249.34,250.29,248.9,250.1,33031.0,233.0139,233.9017,232.6027,233.7241,33031.0
2021-12-02 10:30:00,250.09,250.33,248.9,248.93,31237.0,233.7148,233.9391,232.6027,232.6307,31237.0
2021-12-02 10:35:00,248.94,249.18,248.63,248.92,27762.0,232.6401,232.8644,232.3504,232.6214,27762.0
2021-12-02 10:40:00,248.99,249.56,248.59,248.7,21096.0,232.6868,233.2195,232.313,232.4158,21096.0
2021-12-02 10:45:00,248.78,249.86,248.35,249.67,27744.0,232.4905,233.4998,232.0887,233.3223,27744.0
2021-12-02 10:50:00,249.8,249.91,248.9,249.07,13241.0,233.4438,233.5466,232.6027,232.7616,13241.0
2021-12-02 10:55:00,249.19,250.14,248.7,250.14,26901.0,232.8737,233.7615,232.4158,233.7615,26901.0
2021-12-02 11:00:00,250.0,250.44,249.66,250.04,12708.0,233.6307,234.0418,233.3129,233.668,12708.0
2021-12-02 11:05:00,250.17,250.85,249.95,250.75,18419.0,233.7895,234.425,233.5839,234.3316,18419.0
2021-12-02 11:10:00,250.72,251.0,250.18,250.39,14258.0,234.3035,234.5652,233.7989,233.9951,14258.0
2021-12-02 11:15:00,250.51,250.82,250.24,250.31,21272.0,234.1073,234.397,233.8549,233.9204,21272.0
2021-12-02 11:20:00,250.42,250.76,250.31,250.35,19678.0,234.0232,234.3409,233.9204,233.9577,19678.0
2021-12-02 11:25:00,250.39,250.73,250.27,250.61,25288.0,233.9951,234.3129,233.883,234.2007,25288.0
2021-12-02 11:30:00,250.68,250.95,249.29,249.54,33416.0,234.2661,234.5185,232.9671,233.2008,33416.0
2021-12-02 11:35:00,249.3,250.12,249.16,249.86,18877.0,232.9765,233.7428,232.8457,233.4998,18877.0
2021-12-02 11:40:00,250.08,250.34,249.77,249.8,21652.0,233.7054,233.9484,233.4157,233.4438,21652.0
2021-12-02 11:45:00,249.8,250.35,249.54,250.35,16942.0,233.4438,233.9577,233.2008,233.9577,16942.0
2021-12-02 11:50:00,250.17,250.41,249.97,250.16,10568.0,233.7895,234.0138,233.6026,233.7802,10568.0
2021-12-02 11:55:00,250.16,250.41,249.66,250.12,19478.0,233.7802,234.0138,233.3129,233.7428,19478.0
2021-12-02 12:00:00,250.19,250.61,249.86,250.39,12914.0,233.8082,234.2007,233.4998,233.9951,12914.0
2021-12-02 12:05:00,250.27,250.57,250.03,250.47,9226.0,233.883,234.1633,233.6587,234.0699,9226.0
2021-12-02 12:10:00,250.54,250.81,250.29,250.58,21669.0,234.1353,234.3876,233.9017,234.1727,21669.0
2021-12-02 12:15:00,250.72,250.9,250.57,250.73,13964.0,234.3035,234.4717,234.1633,234.3129,13964.0
2021-12-02 12:20:00,250.88,251.15,250.83,251.03,12092.0,234.453,234.7054,234.4063,234.5932,12092.0
2021-12-02 12:25:00,250.97,251.05,250.7,250.92,14161.0,234.5371,234.6119,234.2848,234.4904,14161.0
2021-12-02 12:30:00,250.83,251.05,250.41,250.41,11101.0,234.4063,234.6119,234.0138,234.0138,11101.0
2021-12-02 12:35:00,250.42,250.58,249.89,250.41,12484.0,234.0232,234.1727,233.5279,234.0138,12484.0
2021-12-02 12:40:00,250.4,250.77,250.16,250.37,13868.0,234.0045,234.3502,233.7802,233.9764,13868.0
2021-12-02 12:45:00,250.31,251.32,250.31,251.32,15077.0,233.9204,234.8642,233.9204,234.8642,15077.0
2021-12-02 12:50:00,251.3,251.31,250.94,251.22,11276.0,234.8455,234.8549,234.5091,234.7708,11276.0
2021-12-02 12:55:00,251.31,251.44,251.02,251.33,17852.0,234.8549,234.9764,234.5839,234.8736,17852.0
2021-12-02 13:00:00,251.28,251.37,250.69,250.85,21404.0,234.8268,234.911,234.2755,234.425,21404.0
2021-12-02 13:05:00,250.99,251.13,250.62,250.78,13312.0,234.5558,234.6867,234.2101,234.3596,13312.0
2021-12-02 13:10:00,250.98,251.37,250.66,251.28,16502.0,234.5465,234.911,234.2474,234.8268,16502.0
2021-12-02 13:15:00,251.3,251.42,251.04,251.14,17032.0,234.8455,234.9577,234.6026,234.696,17032.0
2021-12-02 13:20:00,251.35,251.37,250.6,250.84,25495.0,234.8923,234.911,234.1914,234.4157,25495.0
2021-12-02 13:25:00,250.75,250.99,250.64,250.97,22909.0,234.3316,234.5558,234.2288,234.5371,22909.0
2021-12-02 13:30:00,250.99,251.12,250.5,251.11,12595.0,234.5558,234.6773,234.0979,234.668,12595.0
2021-12-02 13:35:00,251.21,251.6,250.92,251.5,14031.0,234.7614,235.1259,234.4904,235.0324,14031.0
2021-12-02 13:40:00,251.41,251.68,251.08,251.5,19684.0,234.9483,235.2007,234.6399,235.0324,19684.0
2021-12-02 13:45:00,251.42,251.42,250.78,250.86,15878.0,234.9577,234.9577,234.3596,234.4343,15878.0
2021-12-02 13:50:00,250.93,251.39,250.68,251.31,14086.0,234.4998,234.9296,234.2661,234.8549,14086.0
2021-12-02 13:55:00,251.37,251.54,251.27,251.38,12187.0,234.911,235.0698,234.8175,234.9203,12187.0
2021-12-02 14:00:00,251.43,251.54,250.99,250.99,14932.0,234.967,235.0698,234.5558,234.5558,14932.0
2021-12-02 14:05:00,250.97,251.33,250.73,251.33,11066.0,234.5371,234.8736,234.3129,234.8736,11066.0
2021-12-02 14:10:00,251.35,251.5,251.08,251.33,15284.0,234.8923,235.0324,234.6399,234.8736,15284.0
2021-12-02 14:15:00,251.38,251.57,251.09,251.3,13133.0,234.9203,235.0979,234.6493,234.8455,13133.0
2021-12-02 14:20:00,251.21,251.42,251.0,251.18,12948.0,234.7614,234.9577,234.5652,234.7334,12948.0
2021-12-02 14:25:00,251.3,251.39,251.09,251.34,10079.0,234.8455,234.9296,234.6493,234.8829,10079.0
2021-12-02 14:30:00,251.38,251.46,251.13,251.2,16830.0,234.9203,234.9951,234.6867,234.7521,16830.0
2021-12-02 14:35:00,251.14,251.26,250.81,251.12,20803.0,234.696,234.8082,234.3876,234.6773,20803.0
2021-12-02 14:40:00,251.13,251.19,250.91,251.07,15063.0,234.6867,234.7427,234.4811,234.6306,15063.0
2021-12-02 14:45:00,251.08,251.16,250.46,250.55,27963.0,234.6399,234.7147,234.0605,234.1446,27963.0
2021-12-02 14:50:00,250.72,250.96,250.47,250.77,22425.0,234.3035,234.5278,234.0699,234.3502,22425.0
2021-12-02 14:55:00,250.8,251.36,250.76,251.15,30668.0,234.3783,234.9016,234.3409,234.7054,30668.0
2021-12-02 15:00:00,251.22,251.49,251.08,251.21,16190.0,234.7708,235.0231,234.6399,234.7614,16190.0
2021-12-02 15:05:00,251.14,251.31,251.04,251.14,22487.0,234.696,234.8549,234.6026,234.696,22487.0
2021-12-02 15:10:00,251.14,251.15,250.54,250.95,35483.0,234.696,234.7054,234.1353,234.5185,35483.0
2021-12-02 15:15:00,251.01,251.01,250.17,250.29,14046.0,234.5745,234.5745,233.7895,233.9017,14046.0
2021-12-02 15:20:00,250.25,250.25,249.89,250.16,39810.0,233.8643,233.8643,233.5279,233.7802,39810.0
2021-12-02 15:25:00,250.15,250.7,250.14,250.48,28253.0,233.7708,234.2848,233.7615,234.0792,28253.0
2021-12-02 15:30:00,250.47,250.98,250.4,250.73,22398.0,234.0699,234.5465,234.0045,234.3129,22398.0
2021-12-02 15:35:00,250.72,250.98,250.58,250.61,25662.0,234.3035,234.5465,234.1727,234.2007,25662.0
2021-12-02 15:40:00,250.59,251.09,250.52,250.92,33193.0,234.182,234.6493,234.1166,234.4904,33193.0
2021-12-02 15:45:00,250.96,251.14,250.49,250.83,50213.0,234.5278,234.696,234.0886,234.4063,50213.0
2021-12-02 15:50:00,250.76,250.91,249.89,249.99,75375.0,234.3409,234.4811,233.5279,233.6213,75375.0
2021-12-02 15:55:00,250.02,250.51,249.71,250.5,170443.0,233.6493,234.1073,233.3596,234.0979,170443.0
2021-12-03 09:30:00,252.52,253.85,252.07,252.48,72428.0,235.9857,237.2286,235.5651,235.9483,72428.0
2021-12-03 09:35:00,252.34,252.97,251.5,252.54,25799.0,235.8174,236.4062,235.0324,236.0043,25799.0
2021-12-03 09:40:00,252.74,253.71,252.38,252.42,40175.0,236.1913,237.0977,235.8548,235.8922,40175.0
2021-12-03 09:45:00,252.52,253.1,251.91,251.91,26010.0,235.9857,236.5277,235.4156,235.4156,26010.0
2021-12-03 09:50:00,252.15,252.51,251.78,252.03,34049.0,235.6399,235.9763,235.2941,235.5277,34049.0
2021-12-03 09:55:00,252.2,253.4,252.04,252.68,29809.0,235.6866,236.808,235.5371,236.1352,29809.0
2021-12-03 10:00:00,252.82,253.29,251.44,252.49,36326.0,236.266,236.7052,234.9764,235.9576,36326.0
2021-12-03 10:05:00,252.45,253.04,251.83,251.83,26512.0,235.9202,236.4716,235.3408,235.3408,26512.0
2021-12-03 10:10:00,251.82,252.06,251.0,251.07,29815.0,235.3315,235.5558,234.5652,234.6306,29815.0
2021-12-03 10:15:00,251.23,251.78,250.88,250.98,13173.0,234.7801,235.2941,234.453,234.5465,13173.0
2021-12-03 10:20:00,251.07,251.13,250.11,250.6,18096.0,234.6306,234.6867,233.7335,234.1914,18096.0
2021-12-03 10:25:00,250.61,251.12,249.87,250.67,22794.0,234.2007,234.6773,233.5092,234.2568,22794.0
2021-12-03 10:30:00,250.67,250.72,249.88,250.0,31132.0,234.2568,234.3035,233.5185,233.6307,31132.0
2021-12-03 10:35:00,249.9,250.15,249.68,249.78,20899.0,233.5372,233.7708,233.3316,233.4251,20899.0
2021-12-03 10:40:00,249.81,249.81,248.64,248.86,47444.0,233.4531,233.4531,232.3597,232.5653,47444.0
2021-12-03 10:45:00,248.83,249.11,248.26,248.61,25636.0,232.5373,232.7989,232.0046,232.3317,25636.0
2021-12-03 10:50:00,248.42,248.69,247.98,248.6,20617.0,232.1541,232.4064,231.7429,232.3223,20617.0
2021-12-03 10:55:00,248.57,249.07,248.21,248.38,21544.0,232.2943,232.7616,231.9579,232.1167,21544.0
2021-12-03 11:00:00,248.28,248.7,248.0,248.37,24350.0,232.0233,232.4158,231.7616,232.1074,24350.0
2021-12-03 11:05:00,248.21,248.23,247.53,247.92,20004.0,231.9579,231.9766,231.3224,231.6869,20004.0
2021-12-03 11:10:00,247.87,248.57,247.37,248.17,20244.0,231.6401,232.2943,231.1729,231.9205,20244.0
2021-12-03 11:15:00,248.34,248.55,247.8,248.28,27263.0,232.0794,232.2756,231.5747,232.0233,27263.0
2021-12-03 11:20:00,248.17,249.64,248.16,249.58,18976.0,231.9205,233.2942,231.9111,233.2382,18976.0
2021-12-03 11:25:00,249.49,250.19,249.42,249.99,22819.0,233.1541,233.8082,233.0886,233.6213,22819.0
2021-12-03 11:30:00,250.06,250.41,249.75,250.3,14453.0,233.6867,234.0138,233.397,233.911,14453.0
2021-12-03 11:35:00,250.35,250.61,249.76,250.04,17069.0,233.9577,234.2007,233.4064,233.668,17069.0
2021-12-03 11:40:00,249.97,250.18,249.34,249.34,17388.0,233.6026,233.7989,233.0139,233.0139,17388.0
2021-12-03 11:45:00,249.51,249.96,249.16,249.61,17918.0,233.1727,233.5933,232.8457,233.2662,17918.0
2021-12-03 11:50:00,249.7,249.79,249.03,249.42,16666.0,233.3503,233.4344,232.7242,233.0886,16666.0
2021-12-03 11:55:00,249.47,249.66,249.14,249.23,14022.0,233.1354,233.3129,232.827,232.9111,14022.0
2021-12-03 12:00:00,249.27,249.39,249.04,249.24,10740.0,232.9485,233.0606,232.7335,232.9204,10740.0
2021-12-03 12:05:00,249.18,250.09,249.18,249.94,23396.0,232.8644,233.7148,232.8644,233.5746,23396.0
2021-12-03 12:10:00,249.92,249.93,249.21,249.24,36640.0,233.5559,233.5652,232.8924,232.9204,36640.0
2021-12-03 12:15:00,249.3,249.82,249.21,249.82,12917.0,232.9765,233.4624,232.8924,233.4624,12917.0
2021-12-03 12:20:00,249.85,250.8,249.8,250.7,17555.0,233.4905,234.3783,233.4438,234.2848,17555.0
2021-12-03 12:25:00,250.65,250.68,250.27,250.34,11315.0,234.2381,234.2661,233.883,233.9484,11315.0
2021-12-03 12:30:00,250.34,250.34,249.9,250.21,15587.0,233.9484,233.9484,233.5372,233.8269,15587.0
2021-12-03 12:35:00,250.22,250.99,250.21,250.99,17179.0,233.8363,234.5558,233.8269,234.5558,17179.0
2021-12-03 12:40:00,251.06,251.07,250.23,250.39,15414.0,234.6213,234.6306,233.8456,233.9951,15414.0
2021-12-03 12:45:00,250.43,250.43,249.93,250.22,14580.0,234.0325,234.0325,233.5652,233.8363,14580.0
2021-12-03 12:50:00,250.2,250.42,250.08,250.17,17240.0,233.8176,234.0232,233.7054,233.7895,17240.0
2021-12-03 12:55:00,250.1,250.1,249.45,249.65,13880.0,233.7241,233.7241,233.1167,233.3036,13880.0
2021-12-03 13:00:00,249.55,249.69,249.22,249.64,27655.0,233.2101,233.341,232.9017,233.2942,27655.0
2021-12-03 13:05:00,249.52,250.15,249.52,250.08,17756.0,233.1821,233.7708,233.1821,233.7054,17756.0
2021-12-03 13:10:00,250.02,250.57,249.96,250.15,13012.0,233.6493,234.1633,233.5933,233.7708,13012.0
2021-12-03 13:15:00,250.15,250.57,250.06,250.5,13551.0,233.7708,234.1633,233.6867,234.0979,13551.0
2021-12-03 13:20:00,250.46,250.5,250.23,250.49,11914.0,234.0605,234.0979,233.8456,234.0886,11914.0
2021-12-03 13:25:00,250.47,250.52,250.02,250.07,11195.0,234.0699,234.1166,233.6493,233.6961,11195.0
2021-12-03 13:30:00,250.02,250.1,249.42,249.42,12352.0,233.6493,233.7241,233.0886,233.0886,12352.0
2021-12-03 13:35:00,249.51,249.54,248.86,249.08,14627.0,233.1727,233.2008,232.5653,232.7709,14627.0
2021-12-03 13:40:00,249.09,249.21,248.85,249.14,17261.0,232.7802,232.8924,232.556,232.827,17261.0
2021-12-03 13:45:00,249.2,249.38,248.94,249.2,13997.0,232.883,233.0513,232.6401,232.883,13997.0
2021-12-03 13:50:00,249.25,249.51,249.15,249.29,16297.0,232.9298,233.1727,232.8363,232.9671,16297.0
2021-12-03 13:55:00,249.18,249.27,248.93,248.94,15654.0,232.8644,232.9485,232.6307,232.6401,15654.0
2021-12-03 14:00:00,249.0,249.11,248.61,249.09,23379.0,232.6961,232.7989,232.3317,232.7802,23379.0
2021-12-03 14:05:00,249.11,249.11,248.35,248.59,22840.0,232.7989,232.7989,232.0887,232.313,22840.0
2021-12-03 14:10:00,248.66,248.81,248.3,248.72,13420.0,232.3784,232.5186,232.042,232.4345,13420.0
2021-12-03 14:15:00,248.63,248.73,248.31,248.33,13631.0,232.3504,232.4438,232.0513,232.07,13631.0
2021-12-03 14:20:00,248.33,248.95,248.07,248.95,16710.0,232.07,232.6494,231.827,232.6494,16710.0
2021-12-03 14:25:00,248.92,249.0,248.5,248.51,12322.0,232.6214,232.6961,232.2289,232.2382,12322.0
2021-12-03 14:30:00,248.57,248.57,248.04,248.44,15175.0,232.2943,232.2943,231.799,232.1728,15175.0
2021-12-03 14:35:00,248.44,248.5,247.82,247.93,25992.0,232.1728,232.2289,231.5934,231.6962,25992.0
2021-12-03 14:40:00,247.99,248.15,247.71,248.12,21213.0,231.7523,231.9018,231.4906,231.8738,21213.0
2021-12-03 14:45:00,247.97,248.3,247.89,248.03,14549.0,231.7336,232.042,231.6588,231.7896,14549.0
2021-12-03 14:50:00,247.92,248.11,247.55,247.57,19884.0,231.6869,231.8644,231.3411,231.3598,19884.0
2021-12-03 14:55:00,247.57,247.79,247.42,247.43,18460.0,231.3598,231.5654,231.2196,231.2289,18460.0
2021-12-03 15:00:00,247.48,247.76,247.07,247.67,27797.0,231.2757,231.5373,230.8925,231.4532,27797.0
2021-12-03 15:05:00,247.67,247.99,247.16,247.26,23598.0,231.4532,231.7523,230.9766,231.0701,23598.0
2021-12-03 15:10:00,247.29,248.05,247.29,247.93,35108.0,231.0981,231.8083,231.0981,231.6962,35108.0
2021-12-03 15:15:00,247.95,247.99,247.36,247.54,32946.0,231.7149,231.7523,231.1635,231.3317,32946.0
2021-12-03 15:20:00,247.56,248.29,247.47,247.98,33799.0,231.3504,232.0326,231.2663,231.7429,33799.0
2021-12-03 15:25:00,248.04,248.45,248.04,248.2,27521.0,231.799,232.1821,231.799,231.9485,27521.0
2021-12-03 15:30:00,248.2,248.85,248.19,248.78,34647.0,231.9485,232.556,231.9392,232.4905,34647.0
2021-12-03 15:35:00,248.78,248.86,247.78,247.9,43427.0,232.4905,232.5653,231.556,231.6682,43427.0
2021-12-03 15:40:00,247.94,248.15,247.78,247.81,42978.0,231.7055,231.9018,231.556,231.5841,42978.0
2021-12-03 15:45:00,247.81,247.81,247.35,247.61,59735.0,231.5841,231.5841,231.1542,231.3971,59735.0
2021-12-03 15:50:00,247.65,248.63,247.59,248.38,89077.0,231.4345,232.3504,231.3785,232.1167,89077.0
2021-12-03 15:55:00,248.42,248.8,248.21,248.69,218676.0,232.1541,232.5092,231.9579,232.4064,218676.0
2021-12-06 09:30:00,252.49,253.03,250.42,251.55,77795.0,235.9576,236.4623,234.0232,235.0792,77795.0
2021-12-06 09:35:00,251.68,252.21,251.08,252.03,29807.0,235.2007,235.696,234.6399,235.5277,29807.0
2021-12-06 09:40:00,252.02,254.1,251.87,253.77,68161.0,235.5184,237.4622,235.3782,237.1538,68161.0
2021-12-06 09:45:00,253.92,254.33,252.91,252.94,28980.0,237.294,237.6771,236.3501,236.3782,28980.0
2021-12-06 09:50:00,252.86,253.8,252.66,252.95,30625.0,236.3034,237.1818,236.1165,236.3875,30625.0
2021-12-06 09:55:00,252.76,253.76,252.52,253.4,29059.0,236.2099,237.1445,235.9857,236.808,29059.0
2021-12-06 10:00:00,253.54,253.71,251.96,252.3,28377.0,236.9389,237.0977,235.4623,235.7801,28377.0
2021-12-06 10:05:00,252.11,252.42,251.78,252.17,20934.0,235.6025,235.8922,235.2941,235.6586,20934.0
2021-12-06 10:10:00,252.06,253.32,251.89,253.2,23886.0,235.5558,236.7333,235.3969,236.6211,23886.0
2021-12-06 10:15:00,253.13,253.49,252.8,252.89,17666.0,236.5557,236.8921,236.2473,236.3314,17666.0
2021-12-06 10:20:00,252.84,253.24,252.06,252.1,20796.0,236.2847,236.6585,235.5558,235.5932,20796.0
2021-12-06 10:25:00,252.01,252.28,251.57,251.87,25313.0,235.509,235.7614,235.0979,235.3782,25313.0
2021-12-06 10:30:00,251.98,252.07,251.03,251.81,27651.0,235.481,235.5651,234.5932,235.3221,27651.0
2021-12-06 10:35:00,251.64,251.88,251.14,251.8,26682.0,235.1633,235.3876,234.696,235.3128,26682.0
2021-12-06 10:40:00,251.79,252.0,251.22,251.36,17377.0,235.3035,235.4997,234.7708,234.9016,17377.0
2021-12-06 10:45:00,251.37,252.1,251.28,251.72,22332.0,234.911,235.5932,234.8268,235.238,22332.0
2021-12-06 10:50:00,251.8,251.87,251.1,251.81,18572.0,235.3128,235.3782,234.6586,235.3221,18572.0
2021-12-06 10:55:00,251.79,252.33,251.73,252.05,33905.0,235.3035,235.8081,235.2474,235.5464,33905.0
2021-12-06 11:00:00,252.09,252.29,251.77,252.12,9435.0,235.5838,235.7707,235.2848,235.6118,9435.0
2021-12-06 11:05:00,251.94,252.29,251.74,252.2,14375.0,235.4436,235.7707,235.2567,235.6866,14375.0
2021-12-06 11:10:00,252.21,252.21,251.55,251.83,16878.0,235.696,235.696,235.0792,235.3408,16878.0
2021-12-06 11:15:00,251.64,252.37,251.47,252.09,13354.0,235.1633,235.8455,235.0044,235.5838,13354.0
2021-12-06 11:20:00,252.05,252.3,251.75,251.8,14768.0,235.5464,235.7801,235.2661,235.3128,14768.0
2021-12-06 11:25:00,251.87,251.98,251.68,251.79,11410.0,235.3782,235.481,235.2007,235.3035,11410.0
2021-12-06 11:30:00,251.77,252.05,251.2,251.62,13095.0,235.2848,235.5464,234.7521,235.1446,13095.0
2021-12-06 11:35:00,251.46,251.64,251.17,251.46,12457.0,234.9951,235.1633,234.7241,234.9951,12457.0
2021-12-06 11:40:00,251.48,252.13,251.46,252.09,10147.0,235.0138,235.6212,234.9951,235.5838,10147.0
2021-12-06 11:45:00,252.02,252.35,251.44,251.52,12078.0,235.5184,235.8268,234.9764,235.0511,12078.0
2021-12-06 11:50:00,251.52,251.81,251.41,251.61,9794.0,235.0511,235.3221,234.9483,235.1352,9794.0
2021-12-06 11:55:00,251.59,251.62,250.63,250.8,12475.0,235.1165,235.1446,234.2194,234.3783,12475.0
2021-12-06 12:00:00,250.86,251.23,250.7,251.23,12584.0,234.4343,234.7801,234.2848,234.7801,12584.0
2021-12-06 12:05:00,251.12,251.29,250.8,251.08,12487.0,234.6773,234.8362,234.3783,234.6399,12487.0
2021-12-06 12:10:00,251.07,251.35,250.93,251.31,8344.0,234.6306,234.8923,234.4998,234.8549,8344.0
2021-12-06 12:15:00,251.21,251.58,250.94,251.52,12634.0,234.7614,235.1072,234.5091,235.0511,12634.0
2021-12-06 12:20:00,251.52,251.65,251.26,251.43,8422.0,235.0511,235.1726,234.8082,234.967,8422.0
2021-12-06 12:25:00,251.38,251.67,251.22,251.58,10966.0,234.9203,235.1913,234.7708,235.1072,10966.0
2021-12-06 12:30:00,251.71,251.98,251.53,251.53,15647.0,235.2287,235.481,235.0605,235.0605,15647.0
2021-12-06 12:35:00,251.4,251.43,250.76,250.88,10752.0,234.939,234.967,234.3409,234.453,10752.0
2021-12-06 12:40:00,250.89,251.5,250.88,251.07,9011.0,234.4624,235.0324,234.453,234.6306,9011.0
2021-12-06 12:45:00,251.07,251.63,251.0,251.51,8403.0,234.6306,235.1539,234.5652,235.0418,8403.0
2021-12-06 12:50:00,251.51,251.51,251.08,251.24,11987.0,235.0418,235.0418,234.6399,234.7895,11987.0
2021-12-06 12:55:00,251.16,251.36,251.09,251.29,6343.0,234.7147,234.9016,234.6493,234.8362,6343.0
2021-12-06 13:00:00,251.34,251.36,250.82,251.25,13612.0,234.8829,234.9016,234.397,234.7988,13612.0
2021-12-06 13:05:00,251.23,251.51,251.12,251.4,10944.0,234.7801,235.0418,234.6773,234.939,10944.0
2021-12-06 13:10:00,251.41,251.53,251.03,251.03,9257.0,234.9483,235.0605,234.5932,234.5932,9257.0
2021-12-06 13:15:00,251.05,251.26,251.0,251.25,8212.0,234.6119,234.8082,234.5652,234.7988,8212.0
2021-12-06 13:20:00,251.25,251.28,250.96,251.12,14277.0,234.7988,234.8268,234.5278,234.6773,14277.0
2021-12-06 13:25:00,251.16,252.07,251.14,251.94,10042.0,234.7147,235.5651,234.696,235.4436,10042.0
2021-12-06 13:30:00,251.99,251.99,251.75,251.82,9521.0,235.4904,235.4904,235.2661,235.3315,9521.0
2021-12-06 13:35:00,251.86,252.05,251.68,252.01,7525.0,235.3689,235.5464,235.2007,235.509,7525.0
2021-12-06 13:40:00,252.04,252.37,251.97,252.12,15595.0,235.5371,235.8455,235.4717,235.6118,15595.0
2021-12-06 13:45:00,252.06,252.41,252.04,252.12,8465.0,235.5558,235.8829,235.5371,235.6118,8465.0
2021-12-06 13:50:00,252.18,252.32,252.09,252.3,7452.0,235.6679,235.7988,235.5838,235.7801,7452.0
2021-12-06 13:55:00,252.3,252.41,252.01,252.09,12104.0,235.7801,235.8829,235.509,235.5838,12104.0
2021-12-06 14:00:00,252.11,252.34,252.0,252.26,8082.0,235.6025,235.8174,235.4997,235.7427,8082.0
2021-12-06 14:05:00,252.25,252.32,251.75,251.85,12278.0,235.7333,235.7988,235.2661,235.3595,12278.0
2021-12-06 14:10:00,251.88,252.56,251.88,252.42,11150.0,235.3876,236.023,235.3876,235.8922,11150.0
2021-12-06 14:15:00,252.36,252.55,252.3,252.37,9066.0,235.8361,236.0137,235.7801,235.8455,9066.0
2021-12-06 14:20:00,252.34,252.43,252.1,252.23,5561.0,235.8174,235.9015,235.5932,235.7146,5561.0
2021-12-06 14:25:00,252.23,252.23,251.97,252.13,9037.0,235.7146,235.7146,235.4717,235.6212,9037.0
2021-12-06 14:30:00,252.11,252.19,251.69,251.74,14272.0,235.6025,235.6773,235.21,235.2567,14272.0
2021-12-06 14:35:00,251.81,252.02,251.62,251.62,15623.0,235.3221,235.5184,235.1446,235.1446,15623.0
2021-12-06 14:40:00,251.59,251.68,251.27,251.32,9195.0,235.1165,235.2007,234.8175,234.8642,9195.0
2021-12-06 14:45:00,251.39,251.53,250.91,251.02,10759.0,234.9296,235.0605,234.4811,234.5839,10759.0
2021-12-06 14:50:00,251.02,251.03,250.71,250.94,12465.0,234.5839,234.5932,234.2942,234.5091,12465.0
2021-12-06 14:55:00,250.85,251.04,250.77,250.8,17511.0,234.425,234.6026,234.3502,234.3783,17511.0
2021-12-06 15:00:00,250.85,251.31,250.73,250.73,11816.0,234.425,234.8549,234.3129,234.3129,11816.0
2021-12-06 15:05:00,250.87,251.16,250.83,251.09,9109.0,234.4437,234.7147,234.4063,234.6493,9109.0
2021-12-06 15:10:00,251.08,251.17,250.86,251.0,15383.0,234.6399,234.7241,234.4343,234.5652,15383.0
2021-12-06 15:15:00,250.97,251.31,250.92,251.31,9046.0,234.5371,234.8549,234.4904,234.8549,9046.0
2021-12-06 15:20:00,251.31,251.35,251.09,251.2,10876.0,234.8549,234.8923,234.6493,234.7521,10876.0
2021-12-06 15:25:00,251.2,251.21,250.9,251.15,13700.0,234.7521,234.7614,234.4717,234.7054,13700.0
2021-12-06 15:30:00,251.17,251.6,251.17,251.53,19506.0,234.7241,235.1259,234.7241,235.0605,19506.0
2021-12-06 15:35:00,251.53,251.61,251.2,251.45,20627.0,235.0605,235.1352,234.7521,234.9857,20627.0
2021-12-06 15:40:00,251.4,251.61,251.16,251.58,25008.0,234.939,235.1352,234.7147,235.1072,25008.0
2021-12-06 15:45:00,251.58,251.63,251.13,251.21,27312.0,235.1072,235.1539,234.6867,234.7614,27312.0
2021-12-06 15:50:00,251.14,251.58,251.11,251.55,43202.0,234.696,235.1072,234.668,235.0792,43202.0
2021-12-06 15:55:00,251.56,251.62,250.95,251.29,101955.0,235.0885,235.1446,234.5185,234.8362,101955.0
2021-12-07 09:30:00,253.5,254.1,252.39,253.54,74235.0,236.9015,237.4622,235.8642,236.9389,74235.0
2021-12-07 09:35:00,253.62,254.17,253.26,253.74,28819.0,237.0136,237.5276,236.6772,237.1258,28819.0
2021-12-07 09:40:00,253.73,254.04,252.51,253.11,25811.0,237.1164,237.4061,235.9763,236.537,25811.0
2021-12-07 09:45:00,253.16,254.13,252.97,254.09,21412.0,236.5838,237.4902,236.4062,237.4529,21412.0
2021-12-07 09:50:00,254.0,254.49,253.22,253.46,19993.0,237.3687,237.8267,236.6398,236.8641,19993.0
2021-12-07 09:55:00,253.56,254.26,253.35,254.26,19875.0,236.9576,237.6117,236.7613,237.6117,19875.0
2021-12-07 10:00:00,254.09,254.55,253.74,254.05,38510.0,237.4529,237.8827,237.1258,237.4155,38510.0
2021-12-07 10:05:00,254.05,254.85,254.05,254.75,10582.0,237.4155,238.1631,237.4155,238.0696,10582.0
2021-12-07 10:10:00,254.85,255.55,254.83,255.28,48514.0,238.1631,238.8173,238.1444,238.5649,48514.0
2021-12-07 10:15:00,255.46,255.84,255.13,255.77,25943.0,238.7332,239.0883,238.4248,239.0229,25943.0
2021-12-07 10:20:00,255.77,256.0,254.96,254.96,19981.0,239.0229,239.2378,238.2659,238.2659,19981.0
2021-12-07 10:25:00,255.0,255.06,254.32,254.93,36677.0,238.3033,238.3593,237.6678,238.2379,36677.0
2021-12-07 10:30:00,255.0,255.53,254.92,255.22,17424.0,238.3033,238.7986,238.2285,238.5089,17424.0
2021-12-07 10:35:00,255.24,255.73,255.23,255.66,11684.0,238.5276,238.9855,238.5182,238.9201,11684.0
2021-12-07 10:40:00,255.63,256.02,255.55,255.97,19378.0,238.892,239.2565,238.8173,239.2098,19378.0
2021-12-07 10:45:00,256.0,256.3,255.91,255.99,23750.0,239.2378,239.5182,239.1537,239.2284,23750.0
2021-12-07 10:50:00,256.07,256.77,256.07,256.47,25906.0,239.3032,239.9574,239.3032,239.677,25906.0
2021-12-07 10:55:00,256.54,257.26,256.45,257.09,40175.0,239.7424,240.4153,239.6583,240.2564,40175.0
2021-12-07 11:00:00,257.06,257.47,256.74,256.74,16945.0,240.2284,240.6115,239.9293,239.9293,16945.0
2021-12-07 11:05:00,256.65,257.36,256.6,257.36,14577.0,239.8452,240.5087,239.7985,240.5087,14577.0
2021-12-07 11:10:00,257.36,257.41,256.88,256.98,19987.0,240.5087,240.5555,240.0602,240.1536,19987.0
2021-12-07 11:15:00,256.98,257.44,256.78,257.24,35021.0,240.1536,240.5835,239.9667,240.3966,35021.0
2021-12-07 11:20:00,257.3,257.43,257.0,257.0,12830.0,240.4527,240.5742,240.1723,240.1723,12830.0
2021-12-07 11:25:00,257.0,257.26,256.86,257.05,15038.0,240.1723,240.4153,240.0415,240.219,15038.0
2021-12-07 11:30:00,257.03,257.03,256.4,256.47,16786.0,240.2004,240.2004,239.6116,239.677,16786.0
2021-12-07 11:35:00,256.49,256.54,256.01,256.02,19175.0,239.6957,239.7424,239.2471,239.2565,19175.0
2021-12-07 11:40:00,256.14,256.29,256.07,256.26,12340.0,239.3686,239.5088,239.3032,239.4808,12340.0
2021-12-07 11:45:00,256.34,256.51,256.08,256.3,14370.0,239.5555,239.7144,239.3126,239.5182,14370.0
2021-12-07 11:50:00,256.3,256.8,256.3,256.59,10883.0,239.5182,239.9854,239.5182,239.7892,10883.0
2021-12-07 11:55:00,256.56,256.56,256.23,256.35,12063.0,239.7611,239.7611,239.4527,239.5649,12063.0
2021-12-07 12:00:00,256.32,256.5,256.25,256.5,9008.0,239.5368,239.7051,239.4714,239.7051,9008.0
2021-12-07 12:05:00,256.44,256.54,256.33,256.48,12690.0,239.649,239.7424,239.5462,239.6864,12690.0
2021-12-07 12:10:00,256.43,256.43,256.21,256.28,7254.0,239.6396,239.6396,239.434,239.4995,7254.0
2021-12-07 12:15:00,256.27,256.39,255.85,255.88,19634.0,239.4901,239.6023,239.0976,239.1257,19634.0
2021-12-07 12:20:00,255.79,255.83,255.55,255.78,10722.0,239.0415,239.0789,238.8173,239.0322,10722.0
2021-12-07 12:25:00,255.8,255.96,255.73,255.76,11573.0,239.0509,239.2004,238.9855,239.0135,11573.0
2021-12-07 12:30:00,255.76,255.92,255.73,255.92,19183.0,239.0135,239.163,238.9855,239.163,19183.0
2021-12-07 12:35:00,255.85,255.88,255.63,255.88,37128.0,239.0976,239.1257,238.892,239.1257,37128.0
2021-12-07 12:40:00,255.88,256.03,255.84,256.03,7120.0,239.1257,239.2658,239.0883,239.2658,7120.0
2021-12-07 12:45:00,256.1,256.29,256.1,256.23,10315.0,239.3312,239.5088,239.3312,239.4527,10315.0
2021-12-07 12:50:00,256.23,256.33,256.15,256.15,7822.0,239.4527,239.5462,239.378,239.378,7822.0
2021-12-07 12:55:00,256.15,256.44,256.14,256.44,6170.0,239.378,239.649,239.3686,239.649,6170.0
2021-12-07 13:00:00,256.39,256.58,256.27,256.37,11636.0,239.6023,239.7798,239.4901,239.5836,11636.0
2021-12-07 13:05:00,256.42,256.42,256.08,256.12,10179.0,239.6303,239.6303,239.3126,239.3499,10179.0
2021-12-07 13:10:00,256.07,256.18,255.96,256.01,10868.0,239.3032,239.406,239.2004,239.2471,10868.0
2021-12-07 13:15:00,256.0,256.2,255.96,256.16,5831.0,239.2378,239.4247,239.2004,239.3873,5831.0
2021-12-07 13:20:00,256.12,256.2,255.99,256.0,6928.0,239.3499,239.4247,239.2284,239.2378,6928.0
2021-12-07 13:25:00,256.0,256.21,255.96,256.13,7628.0,239.2378,239.434,239.2004,239.3593,7628.0
2021-12-07 13:30:00,256.18,256.21,255.95,256.07,14416.0,239.406,239.434,239.1911,239.3032,14416.0
2021-12-07 13:35:00,256.07,256.16,255.96,256.13,9874.0,239.3032,239.3873,239.2004,239.3593,9874.0
2021-12-07 13:40:00,256.13,256.39,256.07,256.26,10971.0,239.3593,239.6023,239.3032,239.4808,10971.0
2021-12-07 13:45:00,256.25,256.35,256.17,256.33,10728.0,239.4714,239.5649,239.3967,239.5462,10728.0
2021-12-07 13:50:00,256.32,256.46,256.21,256.25,11752.0,239.5368,239.6677,239.434,239.4714,11752.0
2021-12-07 13:55:00,256.2,256.44,256.2,256.31,9946.0,239.4247,239.649,239.4247,239.5275,9946.0
2021-12-07 14:00:00,256.24,256.26,255.92,255.97,11759.0,239.4621,239.4808,239.163,239.2098,11759.0
2021-12-07 14:05:00,255.97,256.23,255.88,256.19,12339.0,239.2098,239.4527,239.1257,239.4154,12339.0
2021-12-07 14:10:00,256.18,256.39,256.12,256.2,14842.0,239.406,239.6023,239.3499,239.4247,14842.0
2021-12-07 14:15:00,256.16,256.25,255.9,256.2,13294.0,239.3873,239.4714,239.1443,239.4247,13294.0
2021-12-07 14:20:00,256.21,256.29,255.93,256.18,13403.0,239.434,239.5088,239.1724,239.406,13403.0
2021-12-07 14:25:00,256.19,256.3,256.11,256.24,15789.0,239.4154,239.5182,239.3406,239.4621,15789.0
2021-12-07 14:30:00,256.16,256.19,256.0,256.1,6856.0,239.3873,239.4154,239.2378,239.3312,6856.0
2021-12-07 14:35:00,256.05,256.14,255.95,255.99,10494.0,239.2845,239.3686,239.1911,239.2284,10494.0
2021-12-07 14:40:00,255.95,256.53,255.92,256.42,15827.0,239.1911,239.7331,239.163,239.6303,15827.0
2021-12-07 14:45:00,256.49,256.63,256.42,256.59,11917.0,239.6957,239.8265,239.6303,239.7892,11917.0
2021-12-07 14:50:00,256.59,256.75,256.54,256.75,13304.0,239.7892,239.9387,239.7424,239.9387,13304.0
2021-12-07 14:55:00,256.72,256.9,256.64,256.76,11528.0,239.9107,240.0789,239.8359,239.948,11528.0
2021-12-07 15:00:00,256.74,256.8,256.55,256.75,15808.0,239.9293,239.9854,239.7518,239.9387,15808.0
2021-12-07 15:05:00,256.75,256.8,256.44,256.44,28215.0,239.9387,239.9854,239.649,239.649,28215.0
2021-12-07 15:10:00,256.5,256.6,256.28,256.43,19007.0,239.7051,239.7985,239.4995,239.6396,19007.0
2021-12-07 15:15:00,256.44,256.66,256.38,256.55,14123.0,239.649,239.8546,239.5929,239.7518,14123.0
2021-12-07 15:20:00,256.56,256.56,256.25,256.29,16130.0,239.7611,239.7611,239.4714,239.5088,16130.0
2021-12-07 15:25:00,256.31,256.4,256.17,256.24,11521.0,239.5275,239.6116,239.3967,239.4621,11521.0
2021-12-07 15:30:00,256.25,256.48,256.21,256.35,21942.0,239.4714,239.6864,239.434,239.5649,21942.0
2021-12-07 15:35:00,256.35,256.4,256.03,256.08,18368.0,239.5649,239.6116,239.2658,239.3126,18368.0
2021-12-07 15:40:00,256.09,256.58,255.95,256.5,28017.0,239.3219,239.7798,239.1911,239.7051,28017.0
2021-12-07 15:45:00,256.5,256.56,256.03,256.35,37257.0,239.7051,239.7611,239.2658,239.5649,37257.0
2021-12-07 15:50:00,256.3,256.96,256.12,256.95,90804.0,239.5182,240.1349,239.3499,240.1256,90804.0
2021-12-07 15:55:00,256.91,257.54,256.75,256.96,290875.0,240.0882,240.677,239.9387,240.1349,290875.0
2021-12-08 09:30:00,256.59,258.25,256.36,258.0,70262.0,239.7892,241.3405,239.5742,241.1068,70262.0
2021-12-08 09:35:00,257.99,258.42,257.52,258.02,36530.0,241.0975,241.4993,240.6583,241.1255,36530.0
2021-12-08 09:40:00,257.96,258.29,257.05,257.52,33598.0,241.0695,241.3779,240.219,240.6583,33598.0
2021-12-08 09:45:00,257.91,257.91,256.57,256.9,26646.0,241.0227,241.0227,239.7705,240.0789,26646.0
2021-12-08 09:50:00,257.04,257.7,257.03,257.36,37194.0,240.2097,240.8265,240.2004,240.5087,37194.0
2021-12-08 09:55:00,257.3,257.3,256.25,256.94,22377.0,240.4527,240.4527,239.4714,240.1162,22377.0
2021-12-08 10:00:00,256.76,257.26,256.69,256.93,31856.0,239.948,240.4153,239.8826,240.1069,31856.0
2021-12-08 10:05:00,256.92,257.63,256.89,257.6,16223.0,240.0976,240.7611,240.0695,240.733,16223.0
2021-12-08 10:10:00,257.53,258.0,257.4,258.0,36162.0,240.6676,241.1068,240.5461,241.1068,36162.0
2021-12-08 10:15:00,258.05,258.63,257.93,258.26,34346.0,241.1536,241.6956,241.0414,241.3498,34346.0
2021-12-08 10:20:00,258.26,258.41,257.71,257.77,16414.0,241.3498,241.49,240.8358,240.8919,16414.0
2021-12-08 10:25:00,257.8,257.9,256.55,256.6,22072.0,240.9199,241.0134,239.7518,239.7985,22072.0
2021-12-08 10:30:00,256.68,257.29,256.44,256.51,38264.0,239.8733,240.4433,239.649,239.7144,38264.0
2021-12-08 10:35:00,256.52,256.88,256.3,256.6,22468.0,239.7237,240.0602,239.5182,239.7985,22468.0
2021-12-08 10:40:00,256.65,257.38,256.64,257.35,19253.0,239.8452,240.5274,239.8359,240.4994,19253.0
2021-12-08 10:45:00,257.45,257.57,257.17,257.17,18928.0,240.5929,240.705,240.3312,240.3312,18928.0
2021-12-08 10:50:00,257.01,257.06,256.57,256.72,23168.0,240.1817,240.2284,239.7705,239.9107,23168.0
2021-12-08 10:55:00,256.73,256.83,256.1,256.34,16622.0,239.92,240.0134,239.3312,239.5555,16622.0
2021-12-08 11:00:00,256.34,256.34,255.55,255.77,19593.0,239.5555,239.5555,238.8173,239.0229,19593.0
2021-12-08 11:05:00,255.83,255.87,255.46,255.46,24588.0,239.0789,239.1163,238.7332,238.7332,24588.0
2021-12-08 11:10:00,255.5,255.91,255.36,255.67,23259.0,238.7705,239.1537,238.6397,238.9294,23259.0
2021-12-08 11:15:00,255.63,255.99,255.5,255.67,22915.0,238.892,239.2284,238.7705,238.9294,22915.0
2021-12-08 11:20:00,255.66,255.68,255.23,255.23,11469.0,238.9201,238.9387,238.5182,238.5182,11469.0
2021-12-08 11:25:00,255.25,255.53,255.17,255.53,26725.0,238.5369,238.7986,238.4621,238.7986,26725.0
2021-12-08 11:30:00,255.48,255.69,254.93,255.16,21307.0,238.7518,238.9481,238.2379,238.4528,21307.0
2021-12-08 11:35:00,255.12,255.13,254.55,254.83,16594.0,238.4154,238.4248,237.8827,238.1444,16594.0
2021-12-08 11:40:00,254.83,255.43,254.77,255.43,8715.0,238.1444,238.7051,238.0883,238.7051,8715.0
2021-12-08 11:45:00,255.51,255.54,255.19,255.28,17949.0,238.7799,238.8079,238.4808,238.5649,17949.0
2021-12-08 11:50:00,255.21,255.73,255.21,255.7,11744.0,238.4995,238.9855,238.4995,238.9574,11744.0
2021-12-08 11:55:00,255.75,255.93,255.6,255.93,11998.0,239.0042,239.1724,238.864,239.1724,11998.0
2021-12-08 12:00:00,255.9,255.94,255.36,255.45,13520.0,239.1443,239.1817,238.6397,238.7238,13520.0
2021-12-08 12:05:00,255.42,255.56,255.35,255.53,9261.0,238.6958,238.8266,238.6304,238.7986,9261.0
2021-12-08 12:10:00,255.55,255.76,255.49,255.7,9759.0,238.8173,239.0135,238.7612,238.9574,9759.0
2021-12-08 12:15:00,255.69,255.73,255.47,255.73,13180.0,238.9481,238.9855,238.7425,238.9855,13180.0
2021-12-08 12:20:00,255.7,256.07,255.68,255.8,20001.0,238.9574,239.3032,238.9387,239.0509,20001.0
2021-12-08 12:25:00,255.78,256.16,255.78,256.0,15256.0,239.0322,239.3873,239.0322,239.2378,15256.0
2021-12-08 12:30:00,256.0,256.08,255.65,255.8,15141.0,239.2378,239.3126,238.9107,239.0509,15141.0
2021-12-08 12:35:00,255.74,255.82,255.54,255.82,13674.0,238.9948,239.0696,238.8079,239.0696,13674.0
2021-12-08 12:40:00,255.8,256.02,255.68,255.9,24848.0,239.0509,239.2565,238.9387,239.1443,24848.0
2021-12-08 12:45:00,255.82,255.96,255.7,255.78,22645.0,239.0696,239.2004,238.9574,239.0322,22645.0
2021-12-08 12:50:00,255.83,255.85,255.63,255.78,12818.0,239.0789,239.0976,238.892,239.0322,12818.0
2021-12-08 12:55:00,255.74,255.85,255.7,255.77,12017.0,238.9948,239.0976,238.9574,239.0229,12017.0
2021-12-08 13:00:00,255.74,255.79,255.57,255.79,10711.0,238.9948,239.0415,238.8359,239.0415,10711.0
2021-12-08 13:05:00,255.71,255.75,255.27,255.27,12495.0,238.9668,239.0042,238.5556,238.5556,12495.0
2021-12-08 13:10:00,255.38,255.59,255.21,255.52,9689.0,238.6584,238.8546,238.4995,238.7892,9689.0
2021-12-08 13:15:00,255.51,255.53,255.19,255.2,15815.0,238.7799,238.7986,238.4808,238.4902,15815.0
2021-12-08 13:20:00,255.15,255.15,254.91,255.02,8344.0,238.4435,238.4435,238.2192,238.322,8344.0
2021-12-08 13:25:00,255.02,255.2,255.02,255.18,13996.0,238.322,238.4902,238.322,238.4715,13996.0
2021-12-08 13:30:00,255.21,255.23,254.89,254.89,9413.0,238.4995,238.5182,238.2005,238.2005,9413.0
2021-12-08 13:35:00,254.91,255.11,254.91,255.07,12553.0,238.2192,238.4061,238.2192,238.3687,12553.0
2021-12-08 13:40:00,255.07,255.22,254.98,255.22,12323.0,238.3687,238.5089,238.2846,238.5089,12323.0
2021-12-08 13:45:00,255.22,255.33,255.16,255.19,17363.0,238.5089,238.6117,238.4528,238.4808,17363.0
2021-12-08 13:50:00,255.15,255.37,255.11,255.37,8130.0,238.4435,238.649,238.4061,238.649,8130.0
2021-12-08 13:55:00,255.41,255.65,255.2,255.28,19956.0,238.6864,238.9107,238.4902,238.5649,19956.0
2021-12-08 14:00:00,255.24,255.4,254.97,255.3,10915.0,238.5276,238.6771,238.2752,238.5836,10915.0
2021-12-08 14:05:00,255.27,255.97,255.11,255.18,49539.0,238.5556,239.2098,238.4061,238.4715,49539.0
2021-12-08 14:10:00,255.13,255.32,255.12,255.19,9420.0,238.4248,238.6023,238.4154,238.4808,9420.0
2021-12-08 14:15:00,255.19,255.4,255.11,255.36,16673.0,238.4808,238.6771,238.4061,238.6397,16673.0
2021-12-08 14:20:00,255.37,255.37,254.93,254.93,26114.0,238.649,238.649,238.2379,238.2379,26114.0
2021-12-08 14:25:00,254.94,255.01,254.76,255.0,15700.0,238.2472,238.3126,238.079,238.3033,15700.0
2021-12-08 14:30:00,254.96,255.07,254.93,255.0,17680.0,238.2659,238.3687,238.2379,238.3033,17680.0
2021-12-08 14:35:00,255.04,255.07,254.88,254.88,11127.0,238.3407,238.3687,238.1911,238.1911,11127.0
2021-12-08 14:40:00,254.88,255.07,254.84,254.96,9352.0,238.1911,238.3687,238.1537,238.2659,9352.0
2021-12-08 14:45:00,254.93,254.97,254.74,254.81,16542.0,238.2379,238.2752,238.0603,238.1257,16542.0
2021-12-08 14:50:00,254.8,255.12,254.8,255.07,11082.0,238.1164,238.4154,238.1164,238.3687,11082.0
2021-12-08 14:55:00,255.02,255.11,255.01,255.05,8268.0,238.322,238.4061,238.3126,238.35,8268.0
2021-12-08 15:00:00,255.03,255.23,255.03,255.23,16293.0,238.3313,238.5182,238.3313,238.5182,16293.0
2021-12-08 15:05:00,255.23,255.6,255.15,255.6,15002.0,238.5182,238.864,238.4435,238.864,15002.0
2021-12-08 15:10:00,255.56,255.79,255.56,255.76,14768.0,238.8266,239.0415,238.8266,239.0135,14768.0
2021-12-08 15:15:00,255.81,255.98,255.72,255.72,21628.0,239.0602,239.2191,238.9761,238.9761,21628.0
2021-12-08 15:20:00,255.74,256.08,255.72,256.08,27466.0,238.9948,239.3126,238.9761,239.3126,27466.0
2021-12-08 15:25:00,256.04,256.16,255.97,256.13,16823.0,239.2752,239.3873,239.2098,239.3593,16823.0
2021-12-08 15:30:00,256.13,256.49,256.12,256.49,27466.0,239.3593,239.6957,239.3499,239.6957,27466.0
2021-12-08 15:35:00,256.49,256.69,256.21,256.3,30101.0,239.6957,239.8826,239.434,239.5182,30101.0
2021-12-08 15:40:00,256.37,256.74,256.3,256.74,21326.0,239.5836,239.9293,239.5182,239.9293,21326.0
2021-12-08 15:45:00,256.73,257.22,256.73,257.16,52220.0,239.92,240.3779,239.92,240.3218,52220.0
2021-12-08 15:50:00,257.21,257.34,256.91,257.05,57882.0,240.3686,240.4901,240.0882,240.219,57882.0
2021-12-08 15:55:00,257.0,257.22,256.47,256.75,228898.0,240.1723,240.3779,239.677,239.9387,228898.0
2021-12-09 09:30:00,255.77,256.24,254.86,256.23,57589.0,239.0229,239.4621,238.1724,239.4527,57589.0
2021-12-09 09:35:00,256.07,256.58,255.03,255.34,35946.0,239.3032,239.7798,238.3313,238.621,35946.0
2021-12-09 09:40:00,255.51,257.74,255.5,257.74,20347.0,238.7799,240.8639,238.7705,240.8639,20347.0
2021-12-09 09:45:00,257.68,257.74,256.68,256.9,20282.0,240.8078,240.8639,239.8733,240.0789,20282.0
2021-12-09 09:50:00,256.91,256.94,256.25,256.46,20806.0,240.0882,240.1162,239.4714,239.6677,20806.0
2021-12-09 09:55:00,256.36,256.55,255.72,255.88,18630.0,239.5742,239.7518,238.9761,239.1257,18630.0
2021-12-09 10:00:00,255.96,257.03,255.91,257.03,13899.0,239.2004,240.2004,239.1537,240.2004,13899.0
2021-12-09 10:05:00,256.92,257.05,256.34,257.02,18521.0,240.0976,240.219,239.5555,240.191,18521.0
2021-12-09 10:10:00,256.94,257.3,256.81,257.11,14474.0,240.1162,240.4527,239.9948,240.2751,14474.0
2021-12-09 10:15:00,257.1,257.63,256.96,257.54,9763.0,240.2658,240.7611,240.1349,240.677,9763.0
2021-12-09 10:20:00,257.56,257.75,257.0,257.23,31070.0,240.6956,240.8732,240.1723,240.3873,31070.0
2021-12-09 10:25:00,257.23,257.82,257.04,257.81,34499.0,240.3873,240.9386,240.2097,240.9293,34499.0
2021-12-09 10:30:00,257.74,258.23,257.15,257.57,36981.0,240.8639,241.3218,240.3125,240.705,36981.0
2021-12-09 10:35:00,257.47,257.54,256.87,257.34,40196.0,240.6115,240.677,240.0508,240.4901,40196.0
2021-12-09 10:40:00,257.36,257.96,257.32,257.7,11286.0,240.5087,241.0695,240.4714,240.8265,11286.0
2021-12-09 10:45:00,257.77,258.51,257.68,258.51,15946.0,240.8919,241.5834,240.8078,241.5834,15946.0
2021-12-09 10:50:00,258.44,258.52,258.22,258.39,19594.0,241.518,241.5928,241.3124,241.4713,19594.0
2021-12-09 10:55:00,258.43,258.63,258.14,258.3,22630.0,241.5087,241.6956,241.2377,241.3872,22630.0
2021-12-09 11:00:00,258.24,258.27,257.83,258.13,17660.0,241.3311,241.3592,240.948,241.2283,17660.0
2021-12-09 11:05:00,258.19,259.0,258.19,259.0,18017.0,241.2844,242.0414,241.2844,242.0414,18017.0
2021-12-09 11:10:00,258.96,259.04,257.95,258.11,24679.0,242.004,242.0787,241.0601,241.2096,24679.0
2021-12-09 11:15:00,258.11,258.63,258.03,258.63,15917.0,241.2096,241.6956,241.1349,241.6956,15917.0
2021-12-09 11:20:00,258.61,258.74,258.27,258.5,18554.0,241.6769,241.7984,241.3592,241.5741,18554.0
2021-12-09 11:25:00,258.5,258.59,258.08,258.28,32457.0,241.5741,241.6582,241.1816,241.3685,32457.0
2021-12-09 11:30:00,258.27,258.66,258.23,258.25,20259.0,241.3592,241.7236,241.3218,241.3405,20259.0
2021-12-09 11:35:00,258.21,258.8,258.01,258.8,12779.0,241.3031,241.8545,241.1162,241.8545,12779.0
2021-12-09 11:40:00,258.7,259.17,258.64,259.09,20630.0,241.761,242.2002,241.7049,242.1255,20630.0
2021-12-09 11:45:00,259.15,259.15,258.63,258.72,17404.0,242.1815,242.1815,241.6956,241.7797,17404.0
2021-12-09 11:50:00,258.77,259.11,258.64,259.09,11343.0,241.8264,242.1442,241.7049,242.1255,11343.0
2021-12-09 11:55:00,259.09,259.25,258.88,258.88,21734.0,242.1255,242.275,241.9292,241.9292,21734.0
2021-12-09 12:00:00,258.86,258.95,258.72,258.78,10729.0,241.9105,241.9946,241.7797,241.8358,10729.0
2021-12-09 12:05:00,258.82,259.12,258.76,258.79,20758.0,241.8731,242.1535,241.8171,241.8451,20758.0
2021-12-09 12:10:00,258.71,259.12,258.61,258.96,10485.0,241.7704,242.1535,241.6769,242.004,10485.0
2021-12-09 12:15:00,258.97,259.25,258.96,259.13,11238.0,242.0133,242.275,242.004,242.1629,11238.0
2021-12-09 12:20:00,259.12,259.15,258.75,258.76,10669.0,242.1535,242.1815,241.8077,241.8171,10669.0
2021-12-09 12:25:00,258.76,258.89,258.64,258.89,11026.0,241.8171,241.9386,241.7049,241.9386,11026.0
2021-12-09 12:30:00,258.89,258.89,258.62,258.65,26632.0,241.9386,241.9386,241.6862,241.7143,26632.0
2021-12-09 12:35:00,258.69,258.99,258.69,258.88,11787.0,241.7517,242.032,241.7517,241.9292,11787.0
2021-12-09 12:40:00,258.86,259.01,258.76,258.95,20095.0,241.9105,242.0507,241.8171,241.9946,20095.0
2021-12-09 12:45:00,258.99,259.15,258.91,259.06,15991.0,242.032,242.1815,241.9573,242.0974,15991.0
2021-12-09 12:50:00,259.04,259.33,259.04,259.14,22816.0,242.0787,242.3498,242.0787,242.1722,22816.0
2021-12-09 12:55:00,259.12,259.13,258.82,258.92,11717.0,242.1535,242.1629,241.8731,241.9666,11717.0
2021-12-09 13:00:00,258.92,259.13,258.86,259.09,11834.0,241.9666,242.1629,241.9105,242.1255,11834.0
2021-12-09 13:05:00,259.08,259.26,259.08,259.16,9794.0,242.1161,242.2843,242.1161,242.1909,9794.0
2021-12-09 13:10:00,259.07,259.29,259.07,259.12,16601.0,242.1068,242.3124,242.1068,242.1535,16601.0
2021-12-09 13:15:00,259.13,259.26,259.08,259.18,10914.0,242.1629,242.2843,242.1161,242.2096,10914.0
2021-12-09 13:20:00,259.08,259.37,259.03,259.13,17283.0,242.1161,242.3871,242.0694,242.1629,17283.0
2021-12-09 13:25:00,259.14,259.29,259.11,259.2,11138.0,242.1722,242.3124,242.1442,242.2283,11138.0
2021-12-09 13:30:00,259.15,259.32,259.15,259.27,12282.0,242.1815,242.3404,242.1815,242.2937,12282.0
2021-12-09 13:35:00,259.18,259.31,259.17,259.28,17774.0,242.2096,242.3311,242.2002,242.303,17774.0
2021-12-09 13:40:00,259.25,259.71,259.21,259.58,17961.0,242.275,242.7049,242.2376,242.5834,17961.0
2021-12-09 13:45:00,259.57,259.61,259.22,259.61,11722.0,242.574,242.6114,242.247,242.6114,11722.0
2021-12-09 13:50:00,259.6,260.01,259.56,260.0,35412.0,242.6021,242.9852,242.5647,242.9759,35412.0
2021-12-09 13:55:00,260.0,260.46,259.96,260.33,30965.0,242.9759,243.4058,242.9385,243.2843,30965.0
2021-12-09 14:00:00,260.43,260.62,260.33,260.48,24766.0,243.3777,243.5553,243.2843,243.4245,24766.0
2021-12-09 14:05:00,260.54,260.71,260.44,260.67,22335.0,243.4805,243.6394,243.3871,243.602,22335.0
2021-12-09 14:10:00,260.61,260.82,260.46,260.55,30138.0,243.5459,243.7422,243.4058,243.4899,30138.0
2021-12-09 14:15:00,260.54,260.64,260.14,260.52,20823.0,243.4805,243.574,243.1067,243.4618,20823.0
2021-12-09 14:20:00,260.48,260.58,260.04,260.58,27559.0,243.4245,243.5179,243.0133,243.5179,27559.0
2021-12-09 14:25:00,260.53,260.53,260.03,260.13,15502.0,243.4712,243.4712,243.0039,243.0974,15502.0
2021-12-09 14:30:00,260.17,260.19,259.82,259.92,15423.0,243.1348,243.1534,242.8077,242.9011,15423.0
2021-12-09 14:35:00,259.87,259.97,259.45,259.48,11438.0,242.8544,242.9478,242.4619,242.4899,11438.0
2021-12-09 14:40:00,259.5,259.6,259.2,259.22,13491.0,242.5086,242.6021,242.2283,242.247,13491.0
2021-12-09 14:45:00,259.25,259.32,259.03,259.04,20405.0,242.275,242.3404,242.0694,242.0787,20405.0
2021-12-09 14:50:00,259.07,259.1,258.76,258.82,21359.0,242.1068,242.1348,241.8171,241.8731,21359.0
2021-12-09 14:55:00,258.79,259.06,258.71,259.03,14206.0,241.8451,242.0974,241.7704,242.0694,14206.0
2021-12-09 15:00:00,258.95,259.19,258.84,258.95,21068.0,241.9946,242.2189,241.8918,241.9946,21068.0
2021-12-09 15:05:00,258.95,258.95,258.61,258.69,17043.0,241.9946,241.9946,241.6769,241.7517,17043.0
2021-12-09 15:10:00,258.68,258.77,258.36,258.66,20244.0,241.7423,241.8264,241.4433,241.7236,20244.0
2021-12-09 15:15:00,258.65,258.83,258.53,258.79,16251.0,241.7143,241.8825,241.6021,241.8451,16251.0
2021-12-09 15:20:00,258.74,259.0,258.67,258.67,20419.0,241.7984,242.0414,241.733,241.733,20419.0
2021-12-09 15:25:00,258.59,259.05,258.55,258.84,36624.0,241.6582,242.0881,241.6208,241.8918,36624.0
2021-12-09 15:30:00,258.86,259.37,258.86,259.19,28346.0,241.9105,242.3871,241.9105,242.2189,28346.0
2021-12-09 15:35:00,259.22,259.28,258.87,259.19,26122.0,242.247,242.303,241.9199,242.2189,26122.0
2021-12-09 15:40:00,259.09,259.13,258.78,258.82,29669.0,242.1255,242.1629,241.8358,241.8731,29669.0
2021-12-09 15:45:00,258.82,259.14,258.66,258.84,39331.0,241.8731,242.1722,241.7236,241.8918,39331.0
2021-12-09 15:50:00,258.78,259.02,258.53,258.53,66914.0,241.8358,242.0601,241.6021,241.6021,66914.0
2021-12-09 15:55:00,258.61,258.68,258.0,258.16,153044.0,241.6769,241.7423,241.1068,241.2564,153044.0
2021-12-10 09:30:00,258.41,258.87,257.72,257.78,53696.0,241.49,241.9199,240.8452,240.9012,53696.0
2021-12-10 09:35:00,257.91,259.91,257.85,259.91,19022.0,241.0227,242.8918,240.9667,242.8918,19022.0
2021-12-10 09:40:00,259.66,260.08,259.34,259.62,27877.0,242.6581,243.0506,242.3591,242.6208,27877.0
2021-12-10 09:45:00,259.56,259.65,258.5,258.8,24376.0,242.5647,242.6488,241.5741,241.8545,24376.0
2021-12-10 09:50:00,258.83,259.09,258.39,258.72,18576.0,241.8825,242.1255,241.4713,241.7797,18576.0
2021-12-10 09:55:00,258.74,259.14,257.91,258.37,21790.0,241.7984,242.1722,241.0227,241.4526,21790.0
2021-12-10 10:00:00,258.49,259.23,258.24,258.81,19915.0,241.5648,242.2563,241.3311,241.8638,19915.0
2021-12-10 10:05:00,258.69,259.19,258.69,258.79,12424.0,241.7517,242.2189,241.7517,241.8451,12424.0
2021-12-10 10:10:00,258.86,258.87,258.22,258.53,12217.0,241.9105,241.9199,241.3124,241.6021,12217.0
2021-12-10 10:15:00,258.6,259.06,258.19,258.84,9833.0,241.6676,242.0974,241.2844,241.8918,9833.0
2021-12-10 10:20:00,258.78,259.13,258.66,259.11,10129.0,241.8358,242.1629,241.7236,242.1442,10129.0
2021-12-10 10:25:00,259.01,259.35,258.83,259.18,12695.0,242.0507,242.3684,241.8825,242.2096,12695.0
2021-12-10 10:30:00,259.23,259.26,258.65,258.67,12404.0,242.2563,242.2843,241.7143,241.733,12404.0
2021-12-10 10:35:00,258.61,258.88,258.4,258.44,14404.0,241.6769,241.9292,241.4806,241.518,14404.0
2021-12-10 10:40:00,258.48,258.54,257.79,258.33,38654.0,241.5554,241.6115,240.9106,241.4152,38654.0
2021-12-10 10:45:00,258.39,258.64,258.3,258.54,12105.0,241.4713,241.7049,241.3872,241.6115,12105.0
2021-12-10 10:50:00,258.43,258.72,258.23,258.26,13785.0,241.5087,241.7797,241.3218,241.3498,13785.0
2021-12-10 10:55:00,258.21,258.44,257.88,258.44,16813.0,241.3031,241.518,240.9947,241.518,16813.0
2021-12-10 11:00:00,258.41,258.73,258.31,258.73,12428.0,241.49,241.789,241.3965,241.789,12428.0
2021-12-10 11:05:00,258.68,258.74,258.36,258.46,9010.0,241.7423,241.7984,241.4433,241.5367,9010.0
2021-12-10 11:10:00,258.41,258.84,258.33,258.52,25056.0,241.49,241.8918,241.4152,241.5928,25056.0
2021-12-10 11:15:00,258.52,258.76,258.05,258.65,17924.0,241.5928,241.8171,241.1536,241.7143,17924.0
2021-12-10 11:20:00,258.78,259.0,258.48,259.0,9810.0,241.8358,242.0414,241.5554,242.0414,9810.0
2021-12-10 11:25:00,258.94,259.0,258.69,258.94,6219.0,241.9853,242.0414,241.7517,241.9853,6219.0
2021-12-10 11:30:00,258.94,258.94,258.39,258.82,18185.0,241.9853,241.9853,241.4713,241.8731,18185.0
2021-12-10 11:35:00,258.91,259.24,258.74,259.22,9512.0,241.9573,242.2656,241.7984,242.247,9512.0
2021-12-10 11:40:00,259.23,259.53,259.04,259.53,8570.0,242.2563,242.5367,242.0787,242.5367,8570.0
2021-12-10 11:45:00,259.39,259.63,259.39,259.61,11517.0,242.4058,242.6301,242.4058,242.6114,11517.0
2021-12-10 11:50:00,259.64,259.67,259.2,259.2,10766.0,242.6395,242.6675,242.2283,242.2283,10766.0
2021-12-10 11:55:00,259.32,259.43,259.15,259.43,7623.0,242.3404,242.4432,242.1815,242.4432,7623.0
2021-12-10 12:00:00,259.35,259.38,259.01,259.22,10752.0,242.3684,242.3965,242.0507,242.247,10752.0
2021-12-10 12:05:00,259.19,259.5,258.98,259.38,14509.0,242.2189,242.5086,242.0227,242.3965,14509.0
2021-12-10 12:10:00,259.31,259.4,259.2,259.24,8970.0,242.3311,242.4152,242.2283,242.2656,8970.0
2021-12-10 12:15:00,259.32,259.53,259.12,259.37,9729.0,242.3404,242.5367,242.1535,242.3871,9729.0
2021-12-10 12:20:00,259.44,259.69,259.38,259.67,9341.0,242.4526,242.6862,242.3965,242.6675,9341.0
2021-12-10 12:25:00,259.69,259.77,259.44,259.45,6926.0,242.6862,242.7609,242.4526,242.4619,6926.0
2021-12-10 12:30:00,259.45,259.46,258.91,258.96,10462.0,242.4619,242.4712,241.9573,242.004,10462.0
2021-12-10 12:35:00,259.04,259.47,259.04,259.47,7887.0,242.0787,242.4806,242.0787,242.4806,7887.0
2021-12-10 12:40:00,259.35,259.76,259.25,259.31,6757.0,242.3684,242.7516,242.275,242.3311,6757.0
2021-12-10 12:45:00,259.31,259.52,259.15,259.49,8547.0,242.3311,242.5273,242.1815,242.4993,8547.0
2021-12-10 12:50:00,259.51,259.51,259.29,259.43,7633.0,242.518,242.518,242.3124,242.4432,7633.0
2021-12-10 12:55:00,259.47,259.94,259.41,259.94,8306.0,242.4806,242.9198,242.4245,242.9198,8306.0
2021-12-10 13:00:00,259.92,259.98,259.76,259.98,12243.0,242.9011,242.9572,242.7516,242.9572,12243.0
2021-12-10 13:05:00,259.92,260.1,259.82,259.97,9989.0,242.9011,243.0693,242.8077,242.9478,9989.0
2021-12-10 13:10:00,259.98,260.03,259.75,259.92,8765.0,242.9572,243.0039,242.7423,242.9011,8765.0
2021-12-10 13:15:00,259.88,260.11,259.75,260.04,8883.0,242.8637,243.0787,242.7423,243.0133,8883.0
2021-12-10 13:20:00,260.02,260.07,259.64,259.69,9265.0,242.9946,243.0413,242.6395,242.6862,9265.0
2021-12-10 13:25:00,259.68,259.87,259.66,259.81,6997.0,242.6768,242.8544,242.6581,242.7983,6997.0
2021-12-10 13:30:00,259.85,260.14,259.85,260.07,9006.0,242.8357,243.1067,242.8357,243.0413,9006.0
2021-12-10 13:35:00,260.03,260.03,259.69,259.87,8350.0,243.0039,243.0039,242.6862,242.8544,8350.0
2021-12-10 13:40:00,259.94,259.97,259.55,259.7,15140.0,242.9198,242.9478,242.5553,242.6955,15140.0
2021-12-10 13:45:00,259.7,259.73,259.08,259.33,14677.0,242.6955,242.7236,242.1161,242.3498,14677.0
2021-12-10 13:50:00,259.38,259.51,259.32,259.46,5588.0,242.3965,242.518,242.3404,242.4712,5588.0
2021-12-10 13:55:00,259.53,259.73,259.52,259.6,9515.0,242.5367,242.7236,242.5273,242.6021,9515.0
2021-12-10 14:00:00,259.68,259.85,259.58,259.69,12832.0,242.6768,242.8357,242.5834,242.6862,12832.0
2021-12-10 14:05:00,259.69,259.69,259.33,259.39,12400.0,242.6862,242.6862,242.3498,242.4058,12400.0
2021-12-10 14:10:00,259.35,259.82,259.27,259.82,24667.0,242.3684,242.8077,242.2937,242.8077,24667.0
2021-12-10 14:15:00,259.84,259.86,259.5,259.64,13327.0,242.8264,242.8451,242.5086,242.6395,13327.0
2021-12-10 14:20:00,259.66,259.67,259.5,259.67,9855.0,242.6581,242.6675,242.5086,242.6675,9855.0
2021-12-10 14:25:00,259.61,259.84,259.55,259.73,8494.0,242.6114,242.8264,242.5553,242.7236,8494.0
2021-12-10 14:30:00,259.74,259.86,259.53,259.58,12749.0,242.7329,242.8451,242.5367,242.5834,12749.0
2021-12-10 14:35:00,259.62,259.8,259.55,259.74,9275.0,242.6208,242.789,242.5553,242.7329,9275.0
2021-12-10 14:40:00,259.75,259.86,259.69,259.71,8392.0,242.7423,242.8451,242.6862,242.7049,8392.0
2021-12-10 14:45:00,259.76,259.78,259.32,259.56,9664.0,242.7516,242.7703,242.3404,242.5647,9664.0
2021-12-10 14:50:00,259.59,259.7,259.39,259.67,13510.0,242.5927,242.6955,242.4058,242.6675,13510.0
2021-12-10 14:55:00,259.68,259.82,259.46,259.47,12062.0,242.6768,242.8077,242.4712,242.4806,12062.0
2021-12-10 15:00:00,259.51,259.81,259.51,259.51,13083.0,242.518,242.7983,242.518,242.518,13083.0
2021-12-10 15:05:00,259.51,260.05,259.51,259.81,16111.0,242.518,243.0226,242.518,242.7983,16111.0
2021-12-10 15:10:00,259.79,260.04,259.78,260.03,10495.0,242.7796,243.0133,242.7703,243.0039,10495.0
2021-12-10 15:15:00,260.03,260.34,259.93,260.31,15775.0,243.0039,243.2936,242.9105,243.2656,15775.0
2021-12-10 15:20:00,260.33,260.51,260.3,260.4,16636.0,243.2843,243.4525,243.2562,243.3497,16636.0
2021-12-10 15:25:00,260.35,260.62,260.28,260.54,14328.0,243.303,243.5553,243.2376,243.4805,14328.0
2021-12-10 15:30:00,260.55,260.81,260.55,260.79,16047.0,243.4899,243.7328,243.4899,243.7142,16047.0
2021-12-10 15:35:00,260.79,260.93,260.72,260.8,19071.0,243.7142,243.845,243.6487,243.7235,19071.0
2021-12-10 15:40:00,260.83,261.3,260.82,261.17,34829.0,243.7515,244.1908,243.7422,244.0693,34829.0
2021-12-10 15:45:00,261.17,261.37,261.13,261.19,39015.0,244.0693,244.2562,244.0319,244.088,39015.0
2021-12-10 15:50:00,261.21,261.47,261.08,261.19,58910.0,244.1067,244.3496,243.9852,244.088,58910.0
2021-12-10 15:55:00,261.18,261.48,261.1,261.34,131735.0,244.0786,244.359,244.0039,244.2281,131735.0
2021-12-13 09:30:00,262.85,263.31,261.38,261.84,87762.0,245.6393,246.0692,244.2655,244.6954,87762.0
2021-12-13 09:35:00,261.49,261.9,261.07,261.08,31656.0,244.3683,244.7515,243.9758,243.9852,31656.0
2021-12-13 09:40:00,261.1,261.82,260.51,260.88,37471.0,244.0039,244.6767,243.4525,243.7983,37471.0
2021-12-13 09:45:00,260.87,261.69,260.7,260.72,58120.0,243.7889,244.5552,243.6301,243.6487,58120.0
2021-12-13 09:50:00,260.64,260.98,260.13,260.67,32032.0,243.574,243.8917,243.0974,243.602,32032.0
2021-12-13 09:55:00,260.71,261.05,259.69,260.27,68075.0,243.6394,243.9571,242.6862,243.2282,68075.0
2021-12-13 10:00:00,260.15,260.9,259.7,260.41,48377.0,243.1161,243.817,242.6955,243.359,48377.0
2021-12-13 10:05:00,260.22,260.42,259.76,259.76,33774.0,243.1815,243.3684,242.7516,242.7516,33774.0
2021-12-13 10:10:00,259.69,260.0,259.26,259.83,41589.0,242.6862,242.9759,242.2843,242.817,41589.0
2021-12-13 10:15:00,259.84,259.84,259.3,259.48,16730.0,242.8264,242.8264,242.3217,242.4899,16730.0
2021-12-13 10:20:00,259.57,259.57,258.45,258.69,27147.0,242.574,242.574,241.5274,241.7517,27147.0
2021-12-13 10:25:00,258.61,258.65,258.1,258.23,23400.0,241.6769,241.7143,241.2003,241.3218,23400.0
2021-12-13 10:30:00,258.21,258.44,257.83,258.0,28065.0,241.3031,241.518,240.948,241.1068,28065.0
2021-12-13 10:35:00,257.95,258.73,257.76,258.11,41777.0,241.0601,241.789,240.8826,241.2096,41777.0
2021-12-13 10:40:00,258.1,258.21,257.75,257.84,18546.0,241.2003,241.3031,240.8732,240.9573,18546.0
2021-12-13 10:45:00,257.9,258.59,257.81,258.52,17729.0,241.0134,241.6582,240.9293,241.5928,17729.0
2021-12-13 10:50:00,258.55,258.83,258.32,258.75,18710.0,241.6208,241.8825,241.4059,241.8077,18710.0
2021-12-13 10:55:00,258.83,259.47,258.59,259.11,20055.0,241.8825,242.4806,241.6582,242.1442,20055.0
2021-12-13 11:00:00,259.1,259.16,257.91,258.16,21400.0,242.1348,242.1909,241.0227,241.2564,21400.0
2021-12-13 11:05:00,258.25,258.73,258.14,258.56,15101.0,241.3405,241.789,241.2377,241.6302,15101.0
2021-12-13 11:10:00,258.48,258.63,257.86,258.13,19784.0,241.5554,241.6956,240.976,241.2283,19784.0
2021-12-13 11:15:00,258.15,258.39,257.8,257.82,20335.0,241.247,241.4713,240.9199,240.9386,20335.0
2021-12-13 11:20:00,257.9,258.21,257.75,257.82,30747.0,241.0134,241.3031,240.8732,240.9386,30747.0
2021-12-13 11:25:00,257.84,257.85,257.46,257.63,17677.0,240.9573,240.9667,240.6022,240.7611,17677.0
2021-12-13 11:30:00,257.71,258.19,257.59,257.95,23003.0,240.8358,241.2844,240.7237,241.0601,23003.0
2021-12-13 11:35:00,258.01,258.51,257.9,258.44,13828.0,241.1162,241.5834,241.0134,241.518,13828.0
2021-12-13 11:40:00,258.51,258.57,258.1,258.12,25530.0,241.5834,241.6395,241.2003,241.219,25530.0
2021-12-13 11:45:00,258.19,258.31,258.09,258.2,29000.0,241.2844,241.3965,241.1909,241.2937,29000.0
2021-12-13 11:50:00,258.2,258.24,257.86,258.2,17347.0,241.2937,241.3311,240.976,241.2937,17347.0
2021-12-13 11:55:00,258.18,258.34,257.88,258.14,25443.0,241.2751,241.4246,240.9947,241.2377,25443.0
2021-12-13 12:00:00,258.14,258.15,257.7,257.88,25604.0,241.2377,241.247,240.8265,240.9947,25604.0
2021-12-13 12:05:00,257.85,258.45,257.85,258.23,21861.0,240.9667,241.5274,240.9667,241.3218,21861.0
2021-12-13 12:10:00,258.2,258.72,258.2,258.44,21741.0,241.2937,241.7797,241.2937,241.518,21741.0
2021-12-13 12:15:00,258.44,258.46,258.04,258.05,14210.0,241.518,241.5367,241.1442,241.1536,14210.0
2021-12-13 12:20:00,258.08,258.21,257.39,257.39,26788.0,241.1816,241.3031,240.5368,240.5368,26788.0
2021-12-13 12:25:00,257.4,257.91,257.33,257.7,16389.0,240.5461,241.0227,240.4807,240.8265,16389.0
2021-12-13 12:30:00,257.67,257.97,257.61,257.69,19842.0,240.7984,241.0788,240.7424,240.8171,19842.0
2021-12-13 12:35:00,257.62,258.16,257.62,258.06,28682.0,240.7517,241.2564,240.7517,241.1629,28682.0
2021-12-13 12:40:00,258.0,258.18,257.78,258.15,21871.0,241.1068,241.2751,240.9012,241.247,21871.0
2021-12-13 12:45:00,258.12,258.12,257.59,257.84,16385.0,241.219,241.219,240.7237,240.9573,16385.0
2021-12-13 12:50:00,257.84,257.91,257.62,257.62,19272.0,240.9573,241.0227,240.7517,240.7517,19272.0
2021-12-13 12:55:00,257.57,257.63,257.4,257.41,12996.0,240.705,240.7611,240.5461,240.5555,12996.0
2021-12-13 13:00:00,257.4,257.56,257.28,257.34,14421.0,240.5461,240.6956,240.434,240.4901,14421.0
2021-12-13 13:05:00,257.28,257.68,257.27,257.66,17022.0,240.434,240.8078,240.4246,240.7891,17022.0
2021-12-13 13:10:00,257.58,257.63,257.41,257.54,12186.0,240.7143,240.7611,240.5555,240.677,12186.0
2021-12-13 13:15:00,257.56,257.56,257.26,257.48,14066.0,240.6956,240.6956,240.4153,240.6209,14066.0
2021-12-13 13:20:00,257.48,257.63,257.33,257.41,14444.0,240.6209,240.7611,240.4807,240.5555,14444.0
2021-12-13 13:25:00,257.44,257.55,257.28,257.28,12883.0,240.5835,240.6863,240.434,240.434,12883.0
2021-12-13 13:30:00,257.3,257.3,256.87,257.13,21570.0,240.4527,240.4527,240.0508,240.2938,21570.0
2021-12-13 13:35:00,257.09,257.1,256.72,256.72,11165.0,240.2564,240.2658,239.9107,239.9107,11165.0
2021-12-13 13:40:00,256.77,256.77,256.51,256.51,19903.0,239.9574,239.9574,239.7144,239.7144,19903.0
2021-12-13 13:45:00,256.51,256.64,256.29,256.64,15624.0,239.7144,239.8359,239.5088,239.8359,15624.0
2021-12-13 13:50:00,256.64,256.78,256.47,256.78,12578.0,239.8359,239.9667,239.677,239.9667,12578.0
2021-12-13 13:55:00,256.75,257.0,256.67,257.0,25518.0,239.9387,240.1723,239.8639,240.1723,25518.0
2021-12-13 14:00:00,256.94,257.03,256.62,257.02,17643.0,240.1162,240.2004,239.8172,240.191,17643.0
2021-12-13 14:05:00,257.08,257.09,256.67,256.71,14613.0,240.2471,240.2564,239.8639,239.9013,14613.0
2021-12-13 14:10:00,256.68,256.78,256.5,256.75,16740.0,239.8733,239.9667,239.7051,239.9387,16740.0
2021-12-13 14:15:00,256.76,256.9,256.6,256.73,14992.0,239.948,240.0789,239.7985,239.92,14992.0
2021-12-13 14:20:00,256.73,256.89,256.64,256.65,19815.0,239.92,240.0695,239.8359,239.8452,19815.0
2021-12-13 14:25:00,256.68,257.05,256.59,256.86,19515.0,239.8733,240.219,239.7892,240.0415,19515.0
2021-12-13 14:30:00,256.82,257.16,256.73,257.06,20710.0,240.0041,240.3218,239.92,240.2284,20710.0
2021-12-13 14:35:00,257.1,257.18,256.96,257.01,20528.0,240.2658,240.3405,240.1349,240.1817,20528.0
2021-12-13 14:40:00,257.02,257.14,256.67,256.67,34398.0,240.191,240.3032,239.8639,239.8639,34398.0
2021-12-13 14:45:00,256.66,256.74,256.57,256.64,14071.0,239.8546,239.9293,239.7705,239.8359,14071.0
2021-12-13 14:50:00,256.69,256.89,256.64,256.73,20101.0,239.8826,240.0695,239.8359,239.92,20101.0
2021-12-13 14:55:00,256.73,256.96,256.69,256.88,24410.0,239.92,240.1349,239.8826,240.0602,24410.0
2021-12-13 15:00:00,256.91,257.19,256.78,257.19,19993.0,240.0882,240.3499,239.9667,240.3499,19993.0
2021-12-13 15:05:00,257.16,257.26,256.81,256.93,20129.0,240.3218,240.4153,239.9948,240.1069,20129.0
2021-12-13 15:10:00,256.89,257.1,256.89,257.07,18514.0,240.0695,240.2658,240.0695,240.2377,18514.0
2021-12-13 15:15:00,257.07,257.36,257.01,257.13,28419.0,240.2377,240.5087,240.1817,240.2938,28419.0
2021-12-13 15:20:00,257.13,257.35,257.07,257.32,22438.0,240.2938,240.4994,240.2377,240.4714,22438.0
2021-12-13 15:25:00,257.33,257.52,257.26,257.44,18401.0,240.4807,240.6583,240.4153,240.5835,18401.0
2021-12-13 15:30:00,257.46,257.47,256.85,257.0,36717.0,240.6022,240.6115,240.0321,240.1723,36717.0
2021-12-13 15:35:00,257.0,257.63,257.0,257.54,38168.0,240.1723,240.7611,240.1723,240.677,38168.0
2021-12-13 15:40:00,257.56,257.9,257.48,257.69,43047.0,240.6956,241.0134,240.6209,240.8171,43047.0
2021-12-13 15:45:00,257.71,258.04,257.68,257.83,67699.0,240.8358,241.1442,240.8078,240.948,67699.0
2021-12-13 15:50:00,257.76,257.91,257.5,257.6,102622.0,240.8826,241.0227,240.6396,240.733,102622.0
2021-12-13 15:55:00,257.59,257.66,256.89,257.26,168267.0,240.7237,240.7891,240.0695,240.4153,168267.0
2021-12-14 09:30:00,255.92,255.92,254.31,255.16,73319.0,239.163,239.163,237.6585,238.4528,73319.0
2021-12-14 09:35:00,255.23,255.79,254.27,254.81,162117.0,238.5182,239.0415,237.6211,238.1257,162117.0
2021-12-14 09:40:00,254.8,256.82,254.8,256.77,53528.0,238.1164,240.0041,238.1164,239.9574,53528.0
2021-12-14 09:45:00,256.61,256.68,255.33,256.05,97571.0,239.8079,239.8733,238.6117,239.2845,97571.0
2021-12-14 09:50:00,256.07,256.43,255.62,256.22,38818.0,239.3032,239.6396,238.8827,239.4434,38818.0
2021-12-14 09:55:00,256.11,256.38,255.14,255.27,32035.0,239.3406,239.5929,238.4341,238.5556,32035.0
2021-12-14 10:00:00,255.16,255.59,254.8,255.13,34183.0,238.4528,238.8546,238.1164,238.4248,34183.0
2021-12-14 10:05:00,255.09,255.66,254.64,254.66,31760.0,238.3874,238.9201,237.9668,237.9855,31760.0
2021-12-14 10:10:00,254.66,255.05,254.0,254.58,52811.0,237.9855,238.35,237.3687,237.9108,52811.0
2021-12-14 10:15:00,254.58,255.2,254.52,255.15,27267.0,237.9108,238.4902,237.8547,238.4435,27267.0
2021-12-14 10:20:00,255.14,255.89,254.94,255.75,19794.0,238.4341,239.135,238.2472,239.0042,19794.0
2021-12-14 10:25:00,255.84,255.88,255.6,255.88,22557.0,239.0883,239.1257,238.864,239.1257,22557.0
2021-12-14 10:30:00,255.91,256.22,255.76,256.13,37080.0,239.1537,239.4434,239.0135,239.3593,37080.0
2021-12-14 10:35:00,256.08,256.16,254.82,254.97,21816.0,239.3126,239.3873,238.1351,238.2752,21816.0
2021-12-14 10:40:00,254.87,255.23,254.42,254.54,26853.0,238.1818,238.5182,237.7612,237.8734,26853.0
2021-12-14 10:45:00,254.62,254.84,254.21,254.43,22403.0,237.9482,238.1537,237.565,237.7706,22403.0
2021-12-14 10:50:00,254.34,254.36,253.23,253.24,35522.0,237.6865,237.7052,236.6492,236.6585,35522.0
2021-12-14 10:55:00,253.24,253.25,252.43,253.17,58561.0,236.6585,236.6679,235.9015,236.5931,58561.0
2021-12-14 11:00:00,253.05,253.06,252.6,253.03,33928.0,236.481,236.4903,236.0604,236.4623,33928.0
2021-12-14 11:05:00,253.0,253.25,252.41,252.51,29719.0,236.4342,236.6679,235.8829,235.9763,29719.0
2021-12-14 11:10:00,252.51,252.93,252.19,252.41,30098.0,235.9763,236.3688,235.6773,235.8829,30098.0
2021-12-14 11:15:00,252.42,252.57,251.82,252.04,38643.0,235.8922,236.0324,235.3315,235.5371,38643.0
2021-12-14 11:20:00,252.1,253.06,252.1,253.0,29160.0,235.5932,236.4903,235.5932,236.4342,29160.0
2021-12-14 11:25:00,253.05,253.36,252.76,252.9,19056.0,236.481,236.7707,236.2099,236.3408,19056.0
2021-12-14 11:30:00,252.89,253.35,252.75,252.87,20484.0,236.3314,236.7613,236.2006,236.3127,20484.0
2021-12-14 11:35:00,252.97,253.61,252.76,253.47,20650.0,236.4062,237.0043,236.2099,236.8735,20650.0
2021-12-14 11:40:00,253.47,253.59,253.19,253.28,30946.0,236.8735,236.9856,236.6118,236.6959,30946.0
2021-12-14 11:45:00,253.19,253.49,252.94,253.01,25598.0,236.6118,236.8921,236.3782,236.4436,25598.0
2021-12-14 11:50:00,252.94,253.24,252.87,252.89,24116.0,236.3782,236.6585,236.3127,236.3314,24116.0
2021-12-14 11:55:00,252.87,252.91,252.15,252.25,25315.0,236.3127,236.3501,235.6399,235.7333,25315.0
2021-12-14 12:00:00,252.25,252.31,251.68,251.74,42433.0,235.7333,235.7894,235.2007,235.2567,42433.0
2021-12-14 12:05:00,251.73,252.11,251.4,251.97,35359.0,235.2474,235.6025,234.939,235.4717,35359.0
2021-12-14 12:10:00,251.99,252.05,251.62,251.62,15363.0,235.4904,235.5464,235.1446,235.1446,15363.0
2021-12-14 12:15:00,251.58,252.33,251.58,252.33,42324.0,235.1072,235.8081,235.1072,235.8081,42324.0
2021-12-14 12:20:00,252.33,252.69,251.58,251.58,45048.0,235.8081,236.1445,235.1072,235.1072,45048.0
2021-12-14 12:25:00,251.64,251.85,251.47,251.81,27943.0,235.1633,235.3595,235.0044,235.3221,27943.0
2021-12-14 12:30:00,251.83,251.97,251.6,251.93,35778.0,235.3408,235.4717,235.1259,235.4343,35778.0
2021-12-14 12:35:00,251.95,252.25,251.84,252.18,30764.0,235.453,235.7333,235.3502,235.6679,30764.0
2021-12-14 12:40:00,252.16,252.18,251.76,251.86,30358.0,235.6492,235.6679,235.2754,235.3689,30358.0
2021-12-14 12:45:00,251.88,252.1,251.62,251.73,30439.0,235.3876,235.5932,235.1446,235.2474,30439.0
2021-12-14 12:50:00,251.76,251.78,251.5,251.55,20442.0,235.2754,235.2941,235.0324,235.0792,20442.0
2021-12-14 12:55:00,251.51,251.79,251.5,251.59,11025.0,235.0418,235.3035,235.0324,235.1165,11025.0
2021-12-14 13:00:00,251.51,251.64,251.48,251.52,33819.0,235.0418,235.1633,235.0138,235.0511,33819.0
2021-12-14 13:05:00,251.53,251.91,251.51,251.85,21571.0,235.0605,235.4156,235.0418,235.3595,21571.0
2021-12-14 13:10:00,251.86,252.25,251.77,252.16,35153.0,235.3689,235.7333,235.2848,235.6492,35153.0
2021-12-14 13:15:00,252.09,252.16,251.8,252.0,25038.0,235.5838,235.6492,235.3128,235.4997,25038.0
2021-12-14 13:20:00,252.05,252.15,251.98,252.02,21159.0,235.5464,235.6399,235.481,235.5184,21159.0
2021-12-14 13:25:00,252.0,252.06,251.69,251.69,31925.0,235.4997,235.5558,235.21,235.21,31925.0
2021-12-14 13:30:00,251.64,252.25,251.5,252.1,22851.0,235.1633,235.7333,235.0324,235.5932,22851.0
2021-12-14 13:35:00,252.15,252.23,251.79,251.82,23612.0,235.6399,235.7146,235.3035,235.3315,23612.0
2021-12-14 13:40:00,251.77,251.82,251.5,251.52,25517.0,235.2848,235.3315,235.0324,235.0511,25517.0
2021-12-14 13:45:00,251.5,251.6,251.18,251.26,37112.0,235.0324,235.1259,234.7334,234.8082,37112.0
2021-12-14 13:50:00,251.29,251.43,250.51,250.56,39827.0,234.8362,234.967,234.1073,234.154,39827.0
2021-12-14 13:55:00,250.51,250.92,250.51,250.9,49601.0,234.1073,234.4904,234.1073,234.4717,49601.0
2021-12-14 14:00:00,250.94,251.33,250.8,251.29,35039.0,234.5091,234.8736,234.3783,234.8362,35039.0
2021-12-14 14:05:00,251.23,251.36,251.05,251.31,39575.0,234.7801,234.9016,234.6119,234.8549,39575.0
2021-12-14 14:10:00,251.34,251.57,251.22,251.31,30930.0,234.8829,235.0979,234.7708,234.8549,30930.0
2021-12-14 14:15:00,251.31,251.96,251.25,251.87,37465.0,234.8549,235.4623,234.7988,235.3782,37465.0
2021-12-14 14:20:00,251.91,251.96,251.5,251.57,20673.0,235.4156,235.4623,235.0324,235.0979,20673.0
2021-12-14 14:25:00,251.53,251.75,251.31,251.68,26061.0,235.0605,235.2661,234.8549,235.2007,26061.0
2021-12-14 14:30:00,251.6,251.96,251.45,251.87,28494.0,235.1259,235.4623,234.9857,235.3782,28494.0
2021-12-14 14:35:00,251.83,251.97,251.57,251.73,22944.0,235.3408,235.4717,235.0979,235.2474,22944.0
2021-12-14 14:40:00,251.78,252.1,251.68,251.84,31898.0,235.2941,235.5932,235.2007,235.3502,31898.0
2021-12-14 14:45:00,251.83,252.4,251.82,252.06,31642.0,235.3408,235.8735,235.3315,235.5558,31642.0
2021-12-14 14:50:00,252.06,252.32,252.0,252.18,35589.0,235.5558,235.7988,235.4997,235.6679,35589.0
2021-12-14 14:55:00,252.18,252.45,252.12,252.38,34599.0,235.6679,235.9202,235.6118,235.8548,34599.0
2021-12-14 15:00:00,252.35,252.8,252.3,252.75,37389.0,235.8268,236.2473,235.7801,236.2006,37389.0
2021-12-14 15:05:00,252.78,252.85,252.5,252.82,28770.0,236.2286,236.294,235.967,236.266,28770.0
2021-12-14 15:10:00,252.79,252.87,252.63,252.83,41260.0,236.238,236.3127,236.0885,236.2754,41260.0
2021-12-14 15:15:00,252.82,253.07,252.63,253.07,30682.0,236.266,236.4996,236.0885,236.4996,30682.0
2021-12-14 15:20:00,253.07,253.12,252.75,253.01,27368.0,236.4996,236.5464,236.2006,236.4436,27368.0
2021-12-14 15:25:00,253.01,253.01,252.66,252.92,41751.0,236.4436,236.4436,236.1165,236.3595,41751.0
2021-12-14 15:30:00,252.91,253.04,252.61,252.86,37377.0,236.3501,236.4716,236.0698,236.3034,37377.0
2021-12-14 15:35:00,252.86,253.26,252.69,252.77,54912.0,236.3034,236.6772,236.1445,236.2193,54912.0
2021-12-14 15:40:00,252.8,252.8,252.25,252.32,70233.0,236.2473,236.2473,235.7333,235.7988,70233.0
2021-12-14 15:45:00,252.27,252.72,252.26,252.39,73657.0,235.752,236.1726,235.7427,235.8642,73657.0
2021-12-14 15:50:00,252.41,252.97,252.33,252.64,116264.0,235.8829,236.4062,235.8081,236.0978,116264.0
2021-12-14 15:55:00,252.63,252.91,252.25,252.61,210221.0,236.0885,236.3501,235.7333,236.0698,210221.0
2021-12-15 09:30:00,249.6,251.47,249.25,250.37,222257.0,233.2568,235.0044,232.9298,233.9764,222257.0
2021-12-15 09:35:00,250.65,252.81,250.41,251.12,113995.0,234.2381,236.2567,234.0138,234.6773,113995.0
2021-12-15 09:40:00,251.11,252.8,250.79,252.02,68970.0,234.668,236.2473,234.3689,235.5184,68970.0
2021-12-15 09:45:00,252.16,253.81,251.69,253.25,104767.0,235.6492,237.1912,235.21,236.6679,104767.0
2021-12-15 09:50:00,253.23,253.42,252.23,252.43,55518.0,236.6492,236.8267,235.7146,235.9015,55518.0
2021-12-15 09:55:00,252.34,252.83,251.81,252.51,49577.0,235.8174,236.2754,235.3221,235.9763,49577.0
2021-12-15 10:00:00,252.51,254.29,252.08,253.82,67482.0,235.9763,237.6398,235.5745,237.2005,67482.0
2021-12-15 10:05:00,253.7,254.26,253.54,254.26,34584.0,237.0884,237.6117,236.9389,237.6117,34584.0
2021-12-15 10:10:00,254.3,255.1,254.26,254.65,49422.0,237.6491,238.3967,237.6117,237.9762,49422.0
2021-12-15 10:15:00,254.7,254.97,253.57,253.57,39506.0,238.0229,238.2752,236.9669,236.9669,39506.0
2021-12-15 10:20:00,253.53,254.11,253.41,253.56,22615.0,236.9295,237.4715,236.8174,236.9576,22615.0
2021-12-15 10:25:00,253.55,254.04,253.1,253.1,19703.0,236.9482,237.4061,236.5277,236.5277,19703.0
2021-12-15 10:30:00,253.2,254.72,253.01,254.4,36676.0,236.6211,238.0416,236.4436,237.7426,36676.0
2021-12-15 10:35:00,254.37,254.89,253.98,254.79,13816.0,237.7145,238.2005,237.3501,238.107,13816.0
2021-12-15 10:40:00,254.9,255.0,254.55,254.73,32233.0,238.2098,238.3033,237.8827,238.051,32233.0
2021-12-15 10:45:00,254.73,254.82,254.34,254.34,23048.0,238.051,238.1351,237.6865,237.6865,23048.0
2021-12-15 10:50:00,254.39,254.43,253.91,253.97,25606.0,237.7332,237.7706,237.2846,237.3407,25606.0
2021-12-15 10:55:00,253.91,254.37,253.69,254.22,36028.0,237.2846,237.7145,237.079,237.5743,36028.0
2021-12-15 11:00:00,254.19,254.25,253.88,254.06,21396.0,237.5463,237.6024,237.2566,237.4248,21396.0
2021-12-15 11:05:00,253.98,253.98,253.03,253.34,53815.0,237.3501,237.3501,236.4623,236.752,53815.0
2021-12-15 11:10:00,253.32,253.39,252.68,252.8,34485.0,236.7333,236.7987,236.1352,236.2473,34485.0
2021-12-15 11:15:00,252.71,253.41,252.71,253.2,20791.0,236.1632,236.8174,236.1632,236.6211,20791.0
2021-12-15 11:20:00,253.15,253.81,253.14,253.48,17539.0,236.5744,237.1912,236.5651,236.8828,17539.0
2021-12-15 11:25:00,253.48,253.7,252.9,252.9,24086.0,236.8828,237.0884,236.3408,236.3408,24086.0
2021-12-15 11:30:00,252.9,252.9,252.19,252.53,73699.0,236.3408,236.3408,235.6773,235.995,73699.0
2021-12-15 11:35:00,252.6,252.83,252.33,252.8,18434.0,236.0604,236.2754,235.8081,236.2473,18434.0
2021-12-15 11:40:00,252.79,252.82,252.48,252.67,21782.0,236.238,236.266,235.9483,236.1258,21782.0
2021-12-15 11:45:00,252.63,254.11,252.6,253.93,63290.0,236.0885,237.4715,236.0604,237.3033,63290.0
2021-12-15 11:50:00,253.97,254.4,253.52,254.05,44927.0,237.3407,237.7426,236.9202,237.4155,44927.0
2021-12-15 11:55:00,254.05,254.64,253.95,254.49,30324.0,237.4155,237.9668,237.322,237.8267,30324.0
2021-12-15 12:00:00,254.47,254.74,254.32,254.54,10552.0,237.808,238.0603,237.6678,237.8734,10552.0
2021-12-15 12:05:00,254.56,254.62,254.18,254.4,11672.0,237.8921,237.9482,237.537,237.7426,11672.0
2021-12-15 12:10:00,254.51,254.93,254.4,254.87,17640.0,237.8454,238.2379,237.7426,238.1818,17640.0
2021-12-15 12:15:00,254.86,255.14,254.75,254.82,23312.0,238.1724,238.4341,238.0696,238.1351,23312.0
2021-12-15 12:20:00,254.79,255.04,254.77,254.82,13391.0,238.107,238.3407,238.0883,238.1351,13391.0
2021-12-15 12:25:00,254.82,255.34,254.75,255.23,16922.0,238.1351,238.621,238.0696,238.5182,16922.0
2021-12-15 12:30:00,255.22,255.6,255.03,255.47,21383.0,238.5089,238.864,238.3313,238.7425,21383.0
2021-12-15 12:35:00,255.51,256.33,255.5,256.15,36793.0,238.7799,239.5462,238.7705,239.378,36793.0
2021-12-15 12:40:00,256.09,256.09,255.54,255.76,15560.0,239.3219,239.3219,238.8079,239.0135,15560.0
2021-12-15 12:45:00,255.75,256.26,255.71,255.87,20426.0,239.0042,239.4808,238.9668,239.1163,20426.0
2021-12-15 12:50:00,255.87,255.98,255.5,255.69,20014.0,239.1163,239.2191,238.7705,238.9481,20014.0
2021-12-15 12:55:00,255.69,256.13,255.66,256.11,34226.0,238.9481,239.3593,238.9201,239.3406,34226.0
2021-12-15 13:00:00,256.09,256.09,255.62,255.62,19657.0,239.3219,239.3219,238.8827,238.8827,19657.0
2021-12-15 13:05:00,255.61,255.93,255.55,255.91,21943.0,238.8733,239.1724,238.8173,239.1537,21943.0
2021-12-15 13:10:00,255.9,255.95,255.66,255.73,14057.0,239.1443,239.1911,238.9201,238.9855,14057.0
2021-12-15 13:15:00,255.69,255.72,255.36,255.56,9999.0,238.9481,238.9761,238.6397,238.8266,9999.0
2021-12-15 13:20:00,255.62,255.62,255.13,255.44,11916.0,238.8827,238.8827,238.4248,238.7145,11916.0
2021-12-15 13:25:00,255.47,255.54,255.37,255.54,9184.0,238.7425,238.8079,238.649,238.8079,9184.0
2021-12-15 13:30:00,255.51,255.53,255.12,255.12,34706.0,238.7799,238.7986,238.4154,238.4154,34706.0
2021-12-15 13:35:00,255.19,255.69,255.16,255.51,17372.0,238.4808,238.9481,238.4528,238.7799,17372.0
2021-12-15 13:40:00,255.52,256.04,255.47,255.7,21974.0,238.7892,239.2752,238.7425,238.9574,21974.0
2021-12-15 13:45:00,255.69,255.83,255.41,255.59,29997.0,238.9481,239.0789,238.6864,238.8546,29997.0
2021-12-15 13:50:00,255.6,255.76,255.03,255.18,18082.0,238.864,239.0135,238.3313,238.4715,18082.0
2021-12-15 13:55:00,255.23,255.56,255.14,255.5,18182.0,238.5182,238.8266,238.4341,238.7705,18182.0
2021-12-15 14:00:00,255.37,256.07,254.41,255.89,30414.0,238.649,239.3032,237.7519,239.135,30414.0
2021-12-15 14:05:00,256.06,256.47,255.65,256.28,41667.0,239.2939,239.677,238.9107,239.4995,41667.0
2021-12-15 14:10:00,256.26,256.72,255.9,256.61,34633.0,239.4808,239.9107,239.1443,239.8079,34633.0
2021-12-15 14:15:00,256.6,256.66,256.24,256.57,20559.0,239.7985,239.8546,239.4621,239.7705,20559.0
2021-12-15 14:20:00,256.57,256.6,255.65,255.8,25713.0,239.7705,239.7985,238.9107,239.0509,25713.0
2021-12-15 14:25:00,255.56,255.71,255.09,255.32,20986.0,238.8266,238.9668,238.3874,238.6023,20986.0
2021-12-15 14:30:00,255.29,255.81,255.19,255.41,21649.0,238.5743,239.0602,238.4808,238.6864,21649.0
2021-12-15 14:35:00,255.39,256.48,255.39,256.45,19466.0,238.6677,239.6864,238.6677,239.6583,19466.0
2021-12-15 14:40:00,256.46,256.78,256.21,256.32,20133.0,239.6677,239.9667,239.434,239.5368,20133.0
2021-12-15 14:45:00,256.23,256.61,256.11,256.22,14953.0,239.4527,239.8079,239.3406,239.4434,14953.0
2021-12-15 14:50:00,256.2,256.48,255.78,256.19,28892.0,239.4247,239.6864,239.0322,239.4154,28892.0
2021-12-15 14:55:00,256.07,256.43,255.66,255.88,21923.0,239.3032,239.6396,238.9201,239.1257,21923.0
2021-12-15 15:00:00,255.96,256.06,255.61,255.8,26069.0,239.2004,239.2939,238.8733,239.0509,26069.0
2021-12-15 15:05:00,255.75,256.59,255.72,256.45,16009.0,239.0042,239.7892,238.9761,239.6583,16009.0
2021-12-15 15:10:00,256.41,256.77,256.36,256.67,16631.0,239.6209,239.9574,239.5742,239.8639,16631.0
2021-12-15 15:15:00,256.69,257.24,256.69,256.9,30328.0,239.8826,240.3966,239.8826,240.0789,30328.0
2021-12-15 15:20:00,256.89,257.74,256.83,257.66,40161.0,240.0695,240.8639,240.0134,240.7891,40161.0
2021-12-15 15:25:00,257.69,258.24,257.69,258.23,44658.0,240.8171,241.3311,240.8171,241.3218,44658.0
2021-12-15 15:30:00,258.17,258.34,257.48,257.52,33454.0,241.2657,241.4246,240.6209,240.6583,33454.0
2021-12-15 15:35:00,257.53,257.73,257.46,257.68,32479.0,240.6676,240.8545,240.6022,240.8078,32479.0
2021-12-15 15:40:00,257.71,257.85,257.41,257.42,60132.0,240.8358,240.9667,240.5555,240.5648,60132.0
2021-12-15 15:45:00,257.4,257.47,256.6,256.69,75800.0,240.5461,240.6115,239.7985,239.8826,75800.0
2021-12-15 15:50:00,256.65,257.79,256.29,257.69,99992.0,239.8452,240.9106,239.5088,240.8171,99992.0
2021-12-15 15:55:00,257.69,257.9,257.09,257.56,191728.0,240.8171,241.0134,240.2564,240.6956,191728.0
2021-12-16 09:30:00,259.23,259.5,256.14,256.59,75933.0,242.2563,242.5086,239.3686,239.7892,75933.0
2021-12-16 09:35:00,256.74,257.43,255.05,255.7,52420.0,239.9293,240.5742,238.35,238.9574,52420.0
2021-12-16 09:40:00,256.09,256.09,255.2,255.54,24862.0,239.3219,239.3219,238.4902,238.8079,24862.0
2021-12-16 09:45:00,255.61,256.13,254.67,255.18,66174.0,238.8733,239.3593,237.9949,238.4715,66174.0
2021-12-16 09:50:00,255.13,255.38,254.62,255.21,26276.0,238.4248,238.6584,237.9482,238.4995,26276.0
2021-12-16 09:55:00,255.23,255.5,254.65,255.44,28474.0,238.5182,238.7705,237.9762,238.7145,28474.0
2021-12-16 10:00:00,255.44,255.87,255.4,255.54,38985.0,238.7145,239.1163,238.6771,238.8079,38985.0
2021-12-16 10:05:00,255.63,256.46,255.63,255.78,18192.0,238.892,239.6677,238.892,239.0322,18192.0
2021-12-16 10:10:00,255.71,255.86,255.0,255.05,18795.0,238.9668,239.107,238.3033,238.35,18795.0
2021-12-16 10:15:00,255.12,255.79,255.11,255.67,20681.0,238.4154,239.0415,238.4061,238.9294,20681.0
2021-12-16 10:20:00,255.63,256.01,255.56,255.9,31455.0,238.892,239.2471,238.8266,239.1443,31455.0
2021-12-16 10:25:00,255.9,256.83,255.88,256.63,60180.0,239.1443,240.0134,239.1257,239.8265,60180.0
2021-12-16 10:30:00,256.68,257.16,256.46,256.68,27356.0,239.8733,240.3218,239.6677,239.8733,27356.0
2021-12-16 10:35:00,256.8,256.9,255.54,255.8,55523.0,239.9854,240.0789,238.8079,239.0509,55523.0
2021-12-16 10:40:00,255.82,256.12,255.05,255.75,32108.0,239.0696,239.3499,238.35,239.0042,32108.0
2021-12-16 10:45:00,255.8,255.95,255.46,255.73,15506.0,239.0509,239.1911,238.7332,238.9855,15506.0
2021-12-16 10:50:00,255.71,255.73,254.95,255.12,17673.0,238.9668,238.9855,238.2565,238.4154,17673.0
2021-12-16 10:55:00,255.14,255.33,254.93,255.24,25780.0,238.4341,238.6117,238.2379,238.5276,25780.0
2021-12-16 11:00:00,255.33,255.33,253.81,254.12,34103.0,238.6117,238.6117,237.1912,237.4809,34103.0
2021-12-16 11:05:00,254.21,254.27,253.75,254.12,27981.0,237.565,237.6211,237.1351,237.4809,27981.0
2021-12-16 11:10:00,254.19,254.58,254.07,254.13,23418.0,237.5463,237.9108,237.4342,237.4902,23418.0
2021-12-16 11:15:00,254.22,254.41,253.46,253.51,52139.0,237.5743,237.7519,236.8641,236.9108,52139.0
2021-12-16 11:20:00,253.5,254.4,253.5,254.29,19498.0,236.9015,237.7426,236.9015,237.6398,19498.0
2021-12-16 11:25:00,254.29,254.59,253.84,254.49,46858.0,237.6398,237.9201,237.2192,237.8267,46858.0
2021-12-16 11:30:00,254.49,254.69,253.89,254.04,17794.0,237.8267,238.0136,237.266,237.4061,17794.0
2021-12-16 11:35:00,254.15,254.7,254.09,254.49,45335.0,237.5089,238.0229,237.4529,237.8267,45335.0
2021-12-16 11:40:00,254.53,254.67,254.38,254.46,20846.0,237.864,237.9949,237.7239,237.7986,20846.0
2021-12-16 11:45:00,254.48,254.68,254.25,254.51,17028.0,237.8173,238.0042,237.6024,237.8454,17028.0
2021-12-16 11:50:00,254.46,255.15,254.45,254.97,19224.0,237.7986,238.4435,237.7893,238.2752,19224.0
2021-12-16 11:55:00,254.99,255.2,254.79,254.88,8374.0,238.2939,238.4902,238.107,238.1911,8374.0
2021-12-16 12:00:00,254.82,255.24,254.41,254.49,19098.0,238.1351,238.5276,237.7519,237.8267,19098.0
2021-12-16 12:05:00,254.51,254.51,254.11,254.12,13881.0,237.8454,237.8454,237.4715,237.4809,13881.0
2021-12-16 12:10:00,254.03,254.42,253.94,254.27,11405.0,237.3968,237.7612,237.3127,237.6211,11405.0
2021-12-16 12:15:00,254.18,254.47,254.18,254.47,8896.0,237.537,237.808,237.537,237.808,8896.0
2021-12-16 12:20:00,254.42,255.07,254.42,254.8,13928.0,237.7612,238.3687,237.7612,238.1164,13928.0
2021-12-16 12:25:00,254.82,254.9,254.65,254.84,8821.0,238.1351,238.2098,237.9762,238.1537,8821.0
2021-12-16 12:30:00,254.79,254.96,254.49,254.61,12192.0,238.107,238.2659,237.8267,237.9388,12192.0
2021-12-16 12:35:00,254.63,254.74,254.36,254.57,13426.0,237.9575,238.0603,237.7052,237.9014,13426.0
2021-12-16 12:40:00,254.52,254.66,254.39,254.45,8933.0,237.8547,237.9855,237.7332,237.7893,8933.0
2021-12-16 12:45:00,254.4,254.46,253.76,254.09,10573.0,237.7426,237.7986,237.1445,237.4529,10573.0
2021-12-16 12:50:00,254.13,254.28,253.5,253.64,18586.0,237.4902,237.6304,236.9015,237.0323,18586.0
2021-12-16 12:55:00,253.56,253.85,253.5,253.51,22182.0,236.9576,237.2286,236.9015,236.9108,22182.0
2021-12-16 13:00:00,253.59,253.81,253.51,253.65,12072.0,236.9856,237.1912,236.9108,237.0417,12072.0
2021-12-16 13:05:00,253.71,253.96,253.33,253.89,29105.0,237.0977,237.3314,236.7426,237.266,29105.0
2021-12-16 13:10:00,253.86,254.52,253.81,254.44,27319.0,237.2379,237.8547,237.1912,237.7799,27319.0
2021-12-16 13:15:00,254.49,254.87,254.44,254.78,17929.0,237.8267,238.1818,237.7799,238.0977,17929.0
2021-12-16 13:20:00,254.79,254.95,254.33,254.47,12371.0,238.107,238.2565,237.6771,237.808,12371.0
2021-12-16 13:25:00,254.44,254.48,254.01,254.08,15470.0,237.7799,237.8173,237.3781,237.4435,15470.0
2021-12-16 13:30:00,254.04,254.13,253.7,253.71,23364.0,237.4061,237.4902,237.0884,237.0977,23364.0
2021-12-16 13:35:00,253.76,253.94,253.68,253.9,18731.0,237.1445,237.3127,237.0697,237.2753,18731.0
2021-12-16 13:40:00,253.91,254.23,253.9,254.13,23147.0,237.2846,237.5837,237.2753,237.4902,23147.0
2021-12-16 13:45:00,254.09,254.61,254.0,254.51,18207.0,237.4529,237.9388,237.3687,237.8454,18207.0
2021-12-16 13:50:00,254.56,254.72,254.43,254.61,14448.0,237.8921,238.0416,237.7706,237.9388,14448.0
2021-12-16 13:55:00,254.61,254.75,254.45,254.5,11286.0,237.9388,238.0696,237.7893,237.836,11286.0
2021-12-16 14:00:00,254.53,254.59,254.25,254.55,17186.0,237.864,237.9201,237.6024,237.8827,17186.0
2021-12-16 14:05:00,254.64,254.74,254.18,254.47,33270.0,237.9668,238.0603,237.537,237.808,33270.0
2021-12-16 14:10:00,254.48,254.75,254.44,254.7,18855.0,237.8173,238.0696,237.7799,238.0229,18855.0
2021-12-16 14:15:00,254.72,255.08,254.61,255.07,11214.0,238.0416,238.378,237.9388,238.3687,11214.0
2021-12-16 14:20:00,255.03,255.03,254.42,254.48,12363.0,238.3313,238.3313,237.7612,237.8173,12363.0
2021-12-16 14:25:00,254.48,254.94,254.48,254.72,12273.0,237.8173,238.2472,237.8173,238.0416,12273.0
2021-12-16 14:30:00,254.79,255.0,254.55,254.58,16194.0,238.107,238.3033,237.8827,237.9108,16194.0
2021-12-16 14:35:00,254.62,254.99,254.44,254.97,56090.0,237.9482,238.2939,237.7799,238.2752,56090.0
2021-12-16 14:40:00,255.06,255.21,254.74,254.93,31135.0,238.3593,238.4995,238.0603,238.2379,31135.0
2021-12-16 14:45:00,254.9,254.95,253.86,253.97,42856.0,238.2098,238.2565,237.2379,237.3407,42856.0
2021-12-16 14:50:00,253.95,254.02,253.29,253.34,20532.0,237.322,237.3874,236.7052,236.752,20532.0
2021-12-16 14:55:00,253.32,253.95,253.32,253.95,42274.0,236.7333,237.322,236.7333,237.322,42274.0
2021-12-16 15:00:00,253.88,253.96,253.56,253.96,17790.0,237.2566,237.3314,236.9576,237.3314,17790.0
2021-12-16 15:05:00,253.94,254.07,253.52,253.65,18659.0,237.3127,237.4342,236.9202,237.0417,18659.0
2021-12-16 15:10:00,253.66,253.67,253.1,253.42,36960.0,237.051,237.0604,236.5277,236.8267,36960.0
2021-12-16 15:15:00,253.35,253.85,253.1,253.85,19837.0,236.7613,237.2286,236.5277,237.2286,19837.0
2021-12-16 15:20:00,253.8,254.14,253.79,254.02,22158.0,237.1818,237.4996,237.1725,237.3874,22158.0
2021-12-16 15:25:00,254.06,254.43,253.93,254.37,25845.0,237.4248,237.7706,237.3033,237.7145,25845.0
2021-12-16 15:30:00,254.38,254.88,254.18,254.81,24023.0,237.7239,238.1911,237.537,238.1257,24023.0
2021-12-16 15:35:00,254.8,254.98,254.49,254.97,31804.0,238.1164,238.2846,237.8267,238.2752,31804.0
2021-12-16 15:40:00,254.88,255.06,254.08,254.12,38571.0,238.1911,238.3593,237.4435,237.4809,38571.0
2021-12-16 15:45:00,254.17,254.23,253.44,253.59,46955.0,237.5276,237.5837,236.8454,236.9856,46955.0
2021-12-16 15:50:00,253.66,254.63,253.53,253.92,85466.0,237.051,237.9575,236.9295,237.294,85466.0
2021-12-16 15:55:00,253.96,254.12,253.19,253.19,222763.0,237.3314,237.4809,236.6118,236.6118,222763.0
2021-12-17 09:30:00,252.34,253.29,251.75,252.54,436836.0,235.8174,236.7052,235.2661,236.0043,436836.0
2021-12-17 09:35:00,252.55,252.92,251.37,251.72,30055.0,236.0137,236.3595,234.911,235.238,30055.0
2021-12-17 09:40:00,251.43,251.75,250.9,251.19,49375.0,234.967,235.2661,234.4717,234.7427,49375.0
2021-12-17 09:45:00,251.24,252.05,250.69,252.05,43617.0,234.7895,235.5464,234.2755,235.5464,43617.0
2021-12-17 09:50:00,252.07,252.24,251.14,251.32,56381.0,235.5651,235.724,234.696,234.8642,56381.0
2021-12-17 09:55:00,251.24,251.56,250.87,251.26,42439.0,234.7895,235.0885,234.4437,234.8082,42439.0
2021-12-17 10:00:00,251.25,251.25,250.57,250.74,46230.0,234.7988,234.7988,234.1633,234.3222,46230.0
2021-12-17 10:05:00,250.72,250.92,250.15,250.89,25861.0,234.3035,234.4904,233.7708,234.4624,25861.0
2021-12-17 10:10:00,250.83,250.89,249.62,249.86,53446.0,234.4063,234.4624,233.2755,233.4998,53446.0
2021-12-17 10:15:00,249.71,250.24,249.59,250.24,42169.0,233.3596,233.8549,233.2475,233.8549,42169.0
2021-12-17 10:20:00,250.14,250.39,249.86,250.01,25080.0,233.7615,233.9951,233.4998,233.64,25080.0
2021-12-17 10:25:00,249.95,250.21,248.51,248.64,44612.0,233.5839,233.8269,232.2382,232.3597,44612.0
2021-12-17 10:30:00,248.66,249.42,248.35,248.88,63406.0,232.3784,233.0886,232.0887,232.584,63406.0
2021-12-17 10:35:00,249.0,250.33,248.88,249.77,44890.0,232.6961,233.9391,232.584,233.4157,44890.0
2021-12-17 10:40:00,249.72,250.24,249.56,249.63,35290.0,233.369,233.8549,233.2195,233.2849,35290.0
2021-12-17 10:45:00,249.73,251.02,249.6,251.02,27004.0,233.3783,234.5839,233.2568,234.5839,27004.0
2021-12-17 10:50:00,251.01,251.31,250.69,251.31,27045.0,234.5745,234.8549,234.2755,234.8549,27045.0
2021-12-17 10:55:00,251.3,251.3,250.16,250.61,22548.0,234.8455,234.8455,233.7802,234.2007,22548.0
2021-12-17 11:00:00,250.7,250.7,249.46,249.47,40766.0,234.2848,234.2848,233.126,233.1354,40766.0
2021-12-17 11:05:00,249.47,249.98,249.15,249.86,31267.0,233.1354,233.612,232.8363,233.4998,31267.0
2021-12-17 11:10:00,249.83,250.24,249.78,250.19,46133.0,233.4718,233.8549,233.4251,233.8082,46133.0
2021-12-17 11:15:00,250.19,250.27,249.5,249.53,33601.0,233.8082,233.883,233.1634,233.1914,33601.0
2021-12-17 11:20:00,249.55,250.07,249.48,249.89,33440.0,233.2101,233.6961,233.1447,233.5279,33440.0
2021-12-17 11:25:00,249.85,249.9,249.25,249.65,49145.0,233.4905,233.5372,232.9298,233.3036,49145.0
2021-12-17 11:30:00,249.6,249.95,248.84,248.84,44898.0,233.2568,233.5839,232.5466,232.5466,44898.0
2021-12-17 11:35:00,248.9,249.07,248.54,248.74,44014.0,232.6027,232.7616,232.2663,232.4532,44014.0
2021-12-17 11:40:00,248.75,248.89,248.45,248.72,22659.0,232.4625,232.5933,232.1821,232.4345,22659.0
2021-12-17 11:45:00,248.76,248.92,248.24,248.29,37809.0,232.4719,232.6214,231.9859,232.0326,37809.0
2021-12-17 11:50:00,248.35,248.47,247.89,248.21,66457.0,232.0887,232.2008,231.6588,231.9579,66457.0
2021-12-17 11:55:00,248.11,248.6,248.03,248.6,99348.0,231.8644,232.3223,231.7896,232.3223,99348.0
2021-12-17 12:00:00,248.54,248.58,247.84,248.15,23793.0,232.2663,232.3036,231.6121,231.9018,23793.0
2021-12-17 12:05:00,248.13,248.24,247.45,247.74,29666.0,231.8831,231.9859,231.2476,231.5186,29666.0
2021-12-17 12:10:00,247.76,248.52,247.76,248.52,15985.0,231.5373,232.2476,231.5373,232.2476,15985.0
2021-12-17 12:15:00,248.52,248.72,248.21,248.32,30613.0,232.2476,232.4345,231.9579,232.0607,30613.0
2021-12-17 12:20:00,248.33,248.44,247.93,248.13,35940.0,232.07,232.1728,231.6962,231.8831,35940.0
2021-12-17 12:25:00,248.25,248.59,248.1,248.59,14262.0,231.9952,232.313,231.8551,232.313,14262.0
2021-12-17 12:30:00,248.52,249.17,248.52,248.69,30068.0,232.2476,232.855,232.2476,232.4064,30068.0
2021-12-17 12:35:00,248.64,248.83,248.19,248.19,28890.0,232.3597,232.5373,231.9392,231.9392,28890.0
2021-12-17 12:40:00,248.25,248.61,248.22,248.25,27473.0,231.9952,232.3317,231.9672,231.9952,27473.0
2021-12-17 12:45:00,248.25,248.41,248.01,248.21,17342.0,231.9952,232.1448,231.771,231.9579,17342.0
2021-12-17 12:50:00,248.18,248.3,247.5,247.96,59346.0,231.9298,232.042,231.2944,231.7242,59346.0
2021-12-17 12:55:00,247.99,248.32,247.92,248.16,13022.0,231.7523,232.0607,231.6869,231.9111,13022.0
2021-12-17 13:00:00,248.14,248.26,247.9,248.06,14201.0,231.8924,232.0046,231.6682,231.8177,14201.0
2021-12-17 13:05:00,248.06,248.22,247.59,248.16,40044.0,231.8177,231.9672,231.3785,231.9111,40044.0
2021-12-17 13:10:00,248.15,248.52,248.0,248.16,11871.0,231.9018,232.2476,231.7616,231.9111,11871.0
2021-12-17 13:15:00,248.12,248.79,248.09,248.76,22319.0,231.8738,232.4999,231.8457,232.4719,22319.0
2021-12-17 13:20:00,248.74,248.86,248.51,248.61,19329.0,232.4532,232.5653,232.2382,232.3317,19329.0
2021-12-17 13:25:00,248.61,249.13,248.53,249.09,13000.0,232.3317,232.8176,232.2569,232.7802,13000.0
2021-12-17 13:30:00,249.12,249.66,249.12,249.58,13304.0,232.8083,233.3129,232.8083,233.2382,13304.0
2021-12-17 13:35:00,249.62,249.79,249.35,249.6,10219.0,233.2755,233.4344,233.0232,233.2568,10219.0
2021-12-17 13:40:00,249.59,250.2,249.49,250.19,25793.0,233.2475,233.8176,233.1541,233.8082,25793.0
2021-12-17 13:45:00,250.21,250.38,250.03,250.22,14513.0,233.8269,233.9858,233.6587,233.8363,14513.0
2021-12-17 13:50:00,250.21,250.27,249.98,250.01,15197.0,233.8269,233.883,233.612,233.64,15197.0
2021-12-17 13:55:00,250.09,250.5,250.08,250.41,14197.0,233.7148,234.0979,233.7054,234.0138,14197.0
2021-12-17 14:00:00,250.41,250.49,250.08,250.13,13350.0,234.0138,234.0886,233.7054,233.7521,13350.0
2021-12-17 14:05:00,250.17,250.45,250.06,250.34,10036.0,233.7895,234.0512,233.6867,233.9484,10036.0
2021-12-17 14:10:00,250.45,250.93,250.45,250.77,9733.0,234.0512,234.4998,234.0512,234.3502,9733.0
2021-12-17 14:15:00,250.77,251.01,250.7,250.96,14018.0,234.3502,234.5745,234.2848,234.5278,14018.0
2021-12-17 14:20:00,250.93,251.01,250.53,250.58,13097.0,234.4998,234.5745,234.126,234.1727,13097.0
2021-12-17 14:25:00,250.41,250.46,250.1,250.19,25721.0,234.0138,234.0605,233.7241,233.8082,25721.0
2021-12-17 14:30:00,250.18,250.28,250.0,250.11,13695.0,233.7989,233.8923,233.6307,233.7335,13695.0
2021-12-17 14:35:00,250.07,250.07,249.71,249.98,16472.0,233.6961,233.6961,233.3596,233.612,16472.0
2021-12-17 14:40:00,249.95,250.02,249.04,249.35,51387.0,233.5839,233.6493,232.7335,233.0232,51387.0
2021-12-17 14:45:00,249.33,249.54,249.08,249.1,31630.0,233.0045,233.2008,232.7709,232.7896,31630.0
2021-12-17 14:50:00,249.05,249.23,248.79,248.81,21584.0,232.7429,232.9111,232.4999,232.5186,21584.0
2021-12-17 14:55:00,248.8,249.13,248.63,249.13,26965.0,232.5092,232.8176,232.3504,232.8176,26965.0
2021-12-17 15:00:00,249.13,249.53,248.96,249.05,37917.0,232.8176,233.1914,232.6588,232.7429,37917.0
2021-12-17 15:05:00,249.08,249.41,249.01,249.41,26758.0,232.7709,233.0793,232.7055,233.0793,26758.0
2021-12-17 15:10:00,249.4,249.51,248.86,249.17,40592.0,233.0699,233.1727,232.5653,232.855,40592.0
2021-12-17 15:15:00,249.12,249.38,248.83,248.86,42546.0,232.8083,233.0513,232.5373,232.5653,42546.0
2021-12-17 15:20:00,248.84,249.38,248.78,249.28,40120.0,232.5466,233.0513,232.4905,232.9578,40120.0
2021-12-17 15:25:00,249.3,249.3,248.89,249.14,63906.0,232.9765,232.9765,232.5933,232.827,63906.0
2021-12-17 15:30:00,249.14,249.18,248.25,248.51,64817.0,232.827,232.8644,231.9952,232.2382,64817.0
2021-12-17 15:35:00,248.54,248.54,247.72,248.24,88087.0,232.2663,232.2663,231.4999,231.9859,88087.0
2021-12-17 15:40:00,248.27,248.83,247.86,248.41,86862.0,232.0139,232.5373,231.6308,232.1448,86862.0
2021-12-17 15:45:00,248.4,248.46,247.84,248.13,114998.0,232.1354,232.1915,231.6121,231.8831,114998.0
2021-12-17 15:50:00,248.13,249.33,247.8,248.58,218258.0,231.8831,233.0045,231.5747,232.3036,218258.0
2021-12-17 15:55:00,248.54,248.7,247.92,247.94,460907.0,232.2663,232.4158,231.6869,231.7055,460907.0
2021-12-20 09:30:00,245.25,245.9,244.02,245.28,97761.0,229.1917,229.7991,228.0422,229.2197,97761.0
2021-12-20 09:35:00,245.06,245.3,244.01,244.23,43636.0,229.0141,229.2384,228.0329,228.2385,43636.0
2021-12-20 09:40:00,244.12,244.57,243.35,243.92,56157.0,228.1357,228.5562,227.4161,227.9488,56157.0
2021-12-20 09:45:00,244.0,244.0,243.02,243.24,54696.0,228.0235,228.0235,227.1077,227.3133,54696.0
2021-12-20 09:50:00,243.24,243.42,242.3,243.37,67209.0,227.3133,227.4815,226.4348,227.4348,67209.0
2021-12-20 09:55:00,243.46,244.72,243.38,244.27,64220.0,227.5189,228.6964,227.4441,228.2758,64220.0
2021-12-20 10:00:00,244.26,244.98,244.12,244.52,67082.0,228.2665,228.9394,228.1357,228.5095,67082.0
2021-12-20 10:05:00,244.56,244.79,243.67,244.22,44083.0,228.5469,228.7618,227.7151,228.2291,44083.0
2021-12-20 10:10:00,244.2,244.2,243.2,243.71,32272.0,228.2104,228.2104,227.2759,227.7525,32272.0
2021-12-20 10:15:00,243.73,244.35,243.42,243.99,37574.0,227.7712,228.3506,227.4815,228.0142,37574.0
2021-12-20 10:20:00,243.93,243.99,243.22,243.48,32165.0,227.9581,228.0142,227.2946,227.5376,32165.0
2021-12-20 10:25:00,243.4,243.86,242.96,243.69,26191.0,227.4628,227.8927,227.0516,227.7338,26191.0
2021-12-20 10:30:00,243.69,243.78,243.2,243.69,29772.0,227.7338,227.8179,227.2759,227.7338,29772.0
2021-12-20 10:35:00,243.7,244.34,243.59,244.24,22165.0,227.7432,228.3413,227.6404,228.2478,22165.0
2021-12-20 10:40:00,244.17,244.75,244.02,244.65,41064.0,228.1824,228.7244,228.0422,228.631,41064.0
2021-12-20 10:45:00,244.6,244.61,243.62,243.74,27903.0,228.5842,228.5936,227.6684,227.7805,27903.0
2021-12-20 10:50:00,243.77,243.94,243.06,243.21,37360.0,227.8086,227.9675,227.1451,227.2853,37360.0
2021-12-20 10:55:00,243.31,243.47,242.5,242.82,26602.0,227.3787,227.5282,226.6217,226.9208,26602.0
2021-12-20 11:00:00,242.82,243.16,242.67,242.71,36068.0,226.9208,227.2385,226.7806,226.818,36068.0
2021-12-20 11:05:00,242.74,243.1,242.55,242.94,20093.0,226.846,227.1825,226.6685,227.0329,20093.0
2021-12-20 11:10:00,242.88,243.45,242.85,243.24,38593.0,226.9769,227.5095,226.9488,227.3133,38593.0
2021-12-20 11:15:00,243.24,243.7,243.13,243.45,19034.0,227.3133,227.7432,227.2105,227.5095,19034.0
2021-12-20 11:20:00,243.55,243.77,243.21,243.7,27033.0,227.603,227.8086,227.2853,227.7432,27033.0
2021-12-20 11:25:00,243.64,243.69,243.23,243.23,18436.0,227.6871,227.7338,227.3039,227.3039,18436.0
2021-12-20 11:30:00,243.21,243.38,242.95,243.15,15516.0,227.2853,227.4441,227.0423,227.2292,15516.0
2021-12-20 11:35:00,243.15,243.69,243.1,243.54,12710.0,227.2292,227.7338,227.1825,227.5936,12710.0
2021-12-20 11:40:00,243.55,243.56,243.08,243.27,13062.0,227.603,227.6123,227.1638,227.3413,13062.0
2021-12-20 11:45:00,243.12,243.16,242.78,242.82,10916.0,227.2011,227.2385,226.8834,226.9208,10916.0
2021-12-20 11:50:00,242.86,243.3,242.8,243.11,12673.0,226.9582,227.3694,226.9021,227.1918,12673.0
2021-12-20 11:55:00,243.03,243.38,242.86,243.14,21614.0,227.117,227.4441,226.9582,227.2198,21614.0
2021-12-20 12:00:00,243.07,243.31,242.74,243.28,24023.0,227.1544,227.3787,226.846,227.3507,24023.0
2021-12-20 12:05:00,243.13,243.33,242.89,243.01,14478.0,227.2105,227.3974,226.9862,227.0983,14478.0
2021-12-20 12:10:00,243.05,243.37,242.97,243.16,12847.0,227.1357,227.4348,227.061,227.2385,12847.0
2021-12-20 12:15:00,243.2,243.75,243.17,243.46,14780.0,227.2759,227.7899,227.2479,227.5189,14780.0
2021-12-20 12:20:00,243.4,243.62,243.12,243.53,9483.0,227.4628,227.6684,227.2011,227.5843,9483.0
2021-12-20 12:25:00,243.53,243.75,243.39,243.46,17071.0,227.5843,227.7899,227.4535,227.5189,17071.0
2021-12-20 12:30:00,243.45,243.54,242.91,242.99,15324.0,227.5095,227.5936,227.0049,227.0797,15324.0
2021-12-20 12:35:00,243.01,243.28,242.99,243.16,6721.0,227.0983,227.3507,227.0797,227.2385,6721.0
2021-12-20 12:40:00,243.22,243.44,243.08,243.28,11461.0,227.2946,227.5002,227.1638,227.3507,11461.0
2021-12-20 12:45:00,243.27,243.49,243.1,243.45,7138.0,227.3413,227.5469,227.1825,227.5095,7138.0
2021-12-20 12:50:00,243.43,243.63,243.38,243.56,9307.0,227.4908,227.6777,227.4441,227.6123,9307.0
2021-12-20 12:55:00,243.57,243.57,243.06,243.19,13218.0,227.6217,227.6217,227.1451,227.2666,13218.0
2021-12-20 13:00:00,243.17,243.22,242.92,243.09,19389.0,227.2479,227.2946,227.0142,227.1731,19389.0
2021-12-20 13:05:00,243.15,243.6,243.09,243.59,8738.0,227.2292,227.6497,227.1731,227.6404,8738.0
2021-12-20 13:10:00,243.66,244.06,243.58,244.06,15736.0,227.7058,228.0796,227.631,228.0796,15736.0
2021-12-20 13:15:00,243.98,244.2,243.89,243.95,9366.0,228.0048,228.2104,227.9207,227.9768,9366.0
2021-12-20 13:20:00,243.88,244.2,243.77,244.2,13710.0,227.9114,228.2104,227.8086,228.2104,13710.0
2021-12-20 13:25:00,244.14,244.4,244.14,244.34,11215.0,228.1544,228.3973,228.1544,228.3413,11215.0
2021-12-20 13:30:00,244.39,244.42,244.24,244.35,6102.0,228.388,228.416,228.2478,228.3506,6102.0
2021-12-20 13:35:00,244.23,244.26,243.91,244.26,15213.0,228.2385,228.2665,227.9394,228.2665,15213.0
2021-12-20 13:40:00,244.26,244.63,244.22,244.38,18176.0,228.2665,228.6123,228.2291,228.3786,18176.0
2021-12-20 13:45:00,244.38,244.69,244.28,244.59,13549.0,228.3786,228.6683,228.2852,228.5749,13549.0
2021-12-20 13:50:00,244.6,244.78,244.41,244.74,9365.0,228.5842,228.7525,228.4067,228.7151,9365.0
2021-12-20 13:55:00,244.77,245.1,244.54,244.61,19127.0,228.7431,229.0515,228.5282,228.5936,19127.0
2021-12-20 14:00:00,244.63,245.06,244.62,244.82,13620.0,228.6123,229.0141,228.6029,228.7898,13620.0
2021-12-20 14:05:00,244.77,245.38,244.76,245.38,12464.0,228.7431,229.3132,228.7338,229.3132,12464.0
2021-12-20 14:10:00,245.29,245.38,245.02,245.06,15601.0,229.2291,229.3132,228.9767,229.0141,15601.0
2021-12-20 14:15:00,245.06,245.48,245.06,245.36,16827.0,229.0141,229.4066,229.0141,229.2945,16827.0
2021-12-20 14:20:00,245.34,245.49,245.23,245.37,14278.0,229.2758,229.416,229.173,229.3038,14278.0
2021-12-20 14:25:00,245.31,245.4,244.67,244.81,18823.0,229.2477,229.3319,228.6497,228.7805,18823.0
2021-12-20 14:30:00,244.81,244.81,244.5,244.65,14672.0,228.7805,228.7805,228.4908,228.631,14672.0
2021-12-20 14:35:00,244.65,244.73,244.34,244.39,9819.0,228.631,228.7057,228.3413,228.388,9819.0
2021-12-20 14:40:00,244.39,244.55,244.21,244.22,13189.0,228.388,228.5375,228.2198,228.2291,13189.0
2021-12-20 14:45:00,244.3,244.65,244.21,244.64,18793.0,228.3039,228.631,228.2198,228.6216,18793.0
2021-12-20 14:50:00,244.74,244.91,244.62,244.7,16729.0,228.7151,228.8739,228.6029,228.6777,16729.0
2021-12-20 14:55:00,244.67,244.8,244.24,244.31,26088.0,228.6497,228.7711,228.2478,228.3132,26088.0
2021-12-20 15:00:00,244.34,244.68,244.32,244.47,19483.0,228.3413,228.659,228.3226,228.4627,19483.0
2021-12-20 15:05:00,244.5,244.83,244.5,244.71,22794.0,228.4908,228.7992,228.4908,228.687,22794.0
2021-12-20 15:10:00,244.75,244.87,244.31,244.34,18730.0,228.7244,228.8366,228.3132,228.3413,18730.0
2021-12-20 15:15:00,244.34,244.6,244.33,244.47,13027.0,228.3413,228.5842,228.3319,228.4627,13027.0
2021-12-20 15:20:00,244.51,244.95,244.51,244.62,18516.0,228.5001,228.9113,228.5001,228.6029,18516.0
2021-12-20 15:25:00,244.59,245.0,244.55,244.91,22507.0,228.5749,228.958,228.5375,228.8739,22507.0
2021-12-20 15:30:00,244.91,244.92,244.36,244.38,14494.0,228.8739,228.8833,228.36,228.3786,14494.0
2021-12-20 15:35:00,244.43,244.86,244.32,244.81,23736.0,228.4254,228.8272,228.3226,228.7805,23736.0
2021-12-20 15:40:00,244.8,245.17,244.8,245.1,28759.0,228.7711,229.1169,228.7711,229.0515,28759.0
2021-12-20 15:45:00,245.1,245.25,244.9,245.07,22750.0,229.0515,229.1917,228.8646,229.0235,22750.0
2021-12-20 15:50:00,245.2,245.75,245.17,245.58,58718.0,229.145,229.6589,229.1169,229.5001,58718.0
2021-12-20 15:55:00,245.58,245.94,245.48,245.69,122649.0,229.5001,229.8365,229.4066,229.6029,122649.0
2021-12-21 09:30:00,247.71,248.41,246.71,247.16,56530.0,231.4906,232.1448,230.5561,230.9766,56530.0
2021-12-21 09:35:00,247.23,247.59,246.27,246.27,33423.0,231.042,231.3785,230.1449,230.1449,33423.0
2021-12-21 09:40:00,246.22,246.56,245.11,245.63,19897.0,230.0982,230.4159,229.0608,229.5468,19897.0
2021-12-21 09:45:00,245.27,245.5,244.46,244.56,26373.0,229.2104,229.4253,228.4534,228.5469,26373.0
2021-12-21 09:50:00,244.3,244.41,243.58,243.66,35573.0,228.3039,228.4067,227.631,227.7058,35573.0
2021-12-21 09:55:00,243.75,244.03,243.63,244.03,9304.0,227.7899,228.0516,227.6777,228.0516,9304.0
2021-12-21 10:00:00,244.04,244.22,243.82,243.89,23164.0,228.0609,228.2291,227.8553,227.9207,23164.0
2021-12-21 10:05:00,244.01,244.77,243.96,244.52,18688.0,228.0329,228.7431,227.9861,228.5095,18688.0
2021-12-21 10:10:00,244.41,245.02,244.2,244.9,23329.0,228.4067,228.9767,228.2104,228.8646,23329.0
2021-12-21 10:15:00,244.89,245.73,244.88,245.52,14228.0,228.8552,229.6402,228.8459,229.444,14228.0
2021-12-21 10:20:00,245.46,246.11,245.32,245.85,21655.0,229.3879,229.9954,229.2571,229.7524,21655.0
2021-12-21 10:25:00,245.74,245.74,244.96,245.0,20584.0,229.6496,229.6496,228.9207,228.958,20584.0
2021-12-21 10:30:00,245.03,245.12,244.11,244.11,17441.0,228.9861,229.0702,228.1263,228.1263,17441.0
2021-12-21 10:35:00,244.09,244.7,244.02,244.64,34313.0,228.1076,228.6777,228.0422,228.6216,34313.0
2021-12-21 10:40:00,244.62,245.16,244.51,244.51,31377.0,228.6029,229.1076,228.5001,228.5001,31377.0
2021-12-21 10:45:00,244.61,244.96,244.09,244.95,23116.0,228.5936,228.9207,228.1076,228.9113,23116.0
2021-12-21 10:50:00,244.78,245.7,244.66,245.63,26694.0,228.7525,229.6122,228.6403,229.5468,26694.0
2021-12-21 10:55:00,245.58,245.65,245.18,245.27,22739.0,229.5001,229.5655,229.1263,229.2104,22739.0
2021-12-21 11:00:00,245.27,245.34,244.64,244.7,26861.0,229.2104,229.2758,228.6216,228.6777,26861.0
2021-12-21 11:05:00,244.76,245.43,244.75,245.42,21506.0,228.7338,229.3599,228.7244,229.3505,21506.0
2021-12-21 11:10:00,245.38,245.44,244.82,245.01,30672.0,229.3132,229.3692,228.7898,228.9674,30672.0
2021-12-21 11:15:00,245.05,245.05,244.4,244.46,25877.0,229.0048,229.0048,228.3973,228.4534,25877.0
2021-12-21 11:20:00,244.46,244.97,244.46,244.77,20976.0,228.4534,228.93,228.4534,228.7431,20976.0
2021-12-21 11:25:00,244.8,245.21,244.77,245.12,21874.0,228.7711,229.1543,228.7431,229.0702,21874.0
2021-12-21 11:30:00,245.19,245.59,245.19,245.49,12488.0,229.1356,229.5094,229.1356,229.416,12488.0
2021-12-21 11:35:00,245.42,245.93,245.31,245.92,20187.0,229.3505,229.8272,229.2477,229.8178,20187.0
2021-12-21 11:40:00,245.92,246.6,245.91,246.59,31966.0,229.8178,230.4533,229.8085,230.4439,31966.0
2021-12-21 11:45:00,246.54,246.58,245.8,245.8,11327.0,230.3972,230.4346,229.7057,229.7057,11327.0
2021-12-21 11:50:00,245.91,246.18,245.77,245.92,12525.0,229.8085,230.0608,229.6776,229.8178,12525.0
2021-12-21 11:55:00,245.91,246.14,245.84,246.01,12895.0,229.8085,230.0234,229.743,229.9019,12895.0
2021-12-21 12:00:00,245.95,246.09,245.76,245.78,14597.0,229.8458,229.9767,229.6683,229.687,14597.0
2021-12-21 12:05:00,245.7,246.05,245.57,245.92,21764.0,229.6122,229.9393,229.4907,229.8178,21764.0
2021-12-21 12:10:00,245.92,246.13,245.77,245.96,9455.0,229.8178,230.0141,229.6776,229.8552,9455.0
2021-12-21 12:15:00,245.92,246.16,245.87,245.96,12986.0,229.8178,230.0421,229.7711,229.8552,12986.0
2021-12-21 12:20:00,245.98,245.98,245.81,245.91,7125.0,229.8739,229.8739,229.715,229.8085,7125.0
2021-12-21 12:25:00,245.84,246.15,245.83,246.11,10021.0,229.743,230.0327,229.7337,229.9954,10021.0
2021-12-21 12:30:00,246.14,246.41,246.08,246.4,9506.0,230.0234,230.2757,229.9673,230.2664,9506.0
2021-12-21 12:35:00,246.33,246.44,246.11,246.33,12966.0,230.201,230.3038,229.9954,230.201,12966.0
2021-12-21 12:40:00,246.26,246.53,246.2,246.47,10132.0,230.1355,230.3879,230.0795,230.3318,10132.0
2021-12-21 12:45:00,246.41,246.54,246.31,246.51,18689.0,230.2757,230.3972,230.1823,230.3692,18689.0
2021-12-21 12:50:00,246.5,246.88,246.5,246.8,10285.0,230.3598,230.7149,230.3598,230.6402,10285.0
2021-12-21 12:55:00,246.77,247.09,246.77,247.02,8750.0,230.6122,230.9112,230.6122,230.8458,8750.0
2021-12-21 13:00:00,247.01,247.01,246.6,246.62,11970.0,230.8364,230.8364,230.4533,230.472,11970.0
2021-12-21 13:05:00,246.61,246.65,246.49,246.54,8755.0,230.4626,230.5,230.3505,230.3972,8755.0
2021-12-21 13:10:00,246.5,246.77,246.5,246.7,8767.0,230.3598,230.6122,230.3598,230.5467,8767.0
2021-12-21 13:15:00,246.73,246.78,246.58,246.65,8563.0,230.5748,230.6215,230.4346,230.5,8563.0
2021-12-21 13:20:00,246.73,247.0,246.69,247.0,4674.0,230.5748,230.8271,230.5374,230.8271,4674.0
2021-12-21 13:25:00,247.02,247.15,246.96,247.13,6194.0,230.8458,230.9673,230.7897,230.9486,6194.0
2021-12-21 13:30:00,247.14,247.32,247.14,247.31,5990.0,230.9579,231.1261,230.9579,231.1168,5990.0
2021-12-21 13:35:00,247.34,247.46,247.1,247.29,7979.0,231.1448,231.257,230.9205,231.0981,7979.0
2021-12-21 13:40:00,247.2,247.41,247.1,247.2,10891.0,231.014,231.2102,230.9205,231.014,10891.0
2021-12-21 13:45:00,247.14,247.44,247.08,247.08,7060.0,230.9579,231.2383,230.9019,230.9019,7060.0
2021-12-21 13:50:00,246.97,247.23,246.83,247.23,10691.0,230.7991,231.042,230.6682,231.042,10691.0
2021-12-21 13:55:00,247.28,247.29,246.92,246.98,10308.0,231.0888,231.0981,230.7523,230.8084,10308.0
2021-12-21 14:00:00,246.96,247.07,246.94,246.94,13665.0,230.7897,230.8925,230.771,230.771,13665.0
2021-12-21 14:05:00,246.94,246.97,246.73,246.8,8810.0,230.771,230.7991,230.5748,230.6402,8810.0
2021-12-21 14:10:00,246.82,246.93,246.55,246.6,28344.0,230.6589,230.7617,230.4066,230.4533,28344.0
2021-12-21 14:15:00,246.57,246.58,246.14,246.46,18801.0,230.4252,230.4346,230.0234,230.3224,18801.0
2021-12-21 14:20:00,246.4,246.52,246.3,246.42,10574.0,230.2664,230.3785,230.1729,230.2851,10574.0
2021-12-21 14:25:00,246.36,246.95,246.36,246.91,12505.0,230.229,230.7804,230.229,230.743,12505.0
2021-12-21 14:30:00,246.9,246.94,246.66,246.67,14639.0,230.7336,230.771,230.5094,230.5187,14639.0
2021-12-21 14:35:00,246.71,246.73,246.41,246.41,10920.0,230.5561,230.5748,230.2757,230.2757,10920.0
2021-12-21 14:40:00,246.48,246.61,246.35,246.47,7696.0,230.3411,230.4626,230.2197,230.3318,7696.0
2021-12-21 14:45:00,246.5,246.73,246.38,246.63,14859.0,230.3598,230.5748,230.2477,230.4813,14859.0
2021-12-21 14:50:00,246.68,246.68,246.5,246.54,13002.0,230.528,230.528,230.3598,230.3972,13002.0
2021-12-21 14:55:00,246.59,246.78,246.54,246.75,10608.0,230.4439,230.6215,230.3972,230.5935,10608.0
2021-12-21 15:00:00,246.77,246.87,246.67,246.83,11896.0,230.6122,230.7056,230.5187,230.6682,11896.0
2021-12-21 15:05:00,246.76,246.79,246.43,246.43,13150.0,230.6028,230.6308,230.2944,230.2944,13150.0
2021-12-21 15:10:00,246.48,246.61,246.41,246.54,15221.0,230.3411,230.4626,230.2757,230.3972,15221.0
2021-12-21 15:15:00,246.58,246.62,246.21,246.31,15951.0,230.4346,230.472,230.0888,230.1823,15951.0
2021-12-21 15:20:00,246.31,246.73,246.3,246.73,12572.0,230.1823,230.5748,230.1729,230.5748,12572.0
2021-12-21 15:25:00,246.75,246.94,246.67,246.72,17359.0,230.5935,230.771,230.5187,230.5654,17359.0
2021-12-21 15:30:00,246.72,246.78,246.52,246.65,12665.0,230.5654,230.6215,230.3785,230.5,12665.0
2021-12-21 15:35:00,246.65,246.75,246.49,246.72,13985.0,230.5,230.5935,230.3505,230.5654,13985.0
2021-12-21 15:40:00,246.67,246.8,246.53,246.56,18618.0,230.5187,230.6402,230.3879,230.4159,18618.0
2021-12-21 15:45:00,246.58,246.58,246.12,246.2,27108.0,230.4346,230.4346,230.0047,230.0795,27108.0
2021-12-21 15:50:00,246.22,246.85,246.22,246.81,38936.0,230.0982,230.6869,230.0982,230.6495,38936.0
2021-12-21 15:55:00,246.78,247.18,246.74,247.02,131394.0,230.6215,230.9953,230.5841,230.8458,131394.0
2021-12-22 09:30:00,247.11,247.99,246.61,246.61,36823.0,230.9299,231.7523,230.4626,230.4626,36823.0
2021-12-22 09:35:00,247.08,247.74,246.51,246.52,9731.0,230.9019,231.5186,230.3692,230.3785,9731.0
2021-12-22 09:40:00,246.67,246.88,246.21,246.4,5855.0,230.5187,230.7149,230.0888,230.2664,5855.0
2021-12-22 09:45:00,246.34,246.84,246.13,246.76,13733.0,230.2103,230.6776,230.0141,230.6028,13733.0
2021-12-22 09:50:00,246.74,247.44,246.74,247.33,7858.0,230.5841,231.2383,230.5841,231.1355,7858.0
2021-12-22 09:55:00,247.33,247.42,246.57,246.83,12056.0,231.1355,231.2196,230.4252,230.6682,12056.0
2021-12-22 10:00:00,246.99,247.52,246.96,247.17,19992.0,230.8177,231.313,230.7897,230.986,19992.0
2021-12-22 10:05:00,247.19,247.6,246.9,247.6,32144.0,231.0047,231.3878,230.7336,231.3878,32144.0
2021-12-22 10:10:00,247.69,247.9,247.51,247.78,14263.0,231.4719,231.6682,231.3037,231.556,14263.0
2021-12-22 10:15:00,247.63,247.81,247.3,247.41,8526.0,231.4158,231.5841,231.1074,231.2102,8526.0
2021-12-22 10:20:00,247.43,247.52,247.12,247.31,10680.0,231.2289,231.313,230.9392,231.1168,10680.0
2021-12-22 10:25:00,247.37,247.83,247.23,247.33,14327.0,231.1729,231.6027,231.042,231.1355,14327.0
2021-12-22 10:30:00,247.36,247.63,247.09,247.62,17584.0,231.1635,231.4158,230.9112,231.4065,17584.0
2021-12-22 10:35:00,247.61,247.85,247.56,247.68,10885.0,231.3971,231.6214,231.3504,231.4626,10885.0
2021-12-22 10:40:00,247.68,247.88,247.58,247.65,8035.0,231.4626,231.6495,231.3691,231.4345,8035.0
2021-12-22 10:45:00,247.77,248.48,247.77,247.85,10354.0,231.5467,232.2102,231.5467,231.6214,10354.0
2021-12-22 10:50:00,247.8,248.24,247.8,248.22,9775.0,231.5747,231.9859,231.5747,231.9672,9775.0
2021-12-22 10:55:00,248.22,248.6,248.09,248.1,14075.0,231.9672,232.3223,231.8457,231.8551,14075.0
2021-12-22 11:00:00,248.16,248.33,248.0,248.25,7267.0,231.9111,232.07,231.7616,231.9952,7267.0
2021-12-22 11:05:00,248.16,248.38,248.05,248.06,12031.0,231.9111,232.1167,231.8083,231.8177,12031.0
2021-12-22 11:10:00,248.09,248.13,247.42,247.76,17520.0,231.8457,231.8831,231.2196,231.5373,17520.0
2021-12-22 11:15:00,247.74,247.76,247.47,247.62,12125.0,231.5186,231.5373,231.2663,231.4065,12125.0
2021-12-22 11:20:00,247.68,247.85,247.51,247.75,9192.0,231.4626,231.6214,231.3037,231.528,9192.0
2021-12-22 11:25:00,247.75,248.07,247.66,248.02,9647.0,231.528,231.827,231.4439,231.7803,9647.0
2021-12-22 11:30:00,248.04,248.42,247.86,248.22,15135.0,231.799,232.1541,231.6308,231.9672,15135.0
2021-12-22 11:35:00,248.16,248.36,248.13,248.36,4442.0,231.9111,232.098,231.8831,232.098,4442.0
2021-12-22 11:40:00,248.3,248.39,248.22,248.33,5891.0,232.042,232.1261,231.9672,232.07,5891.0
2021-12-22 11:45:00,248.24,248.31,248.14,248.25,6565.0,231.9859,232.0513,231.8924,231.9952,6565.0
2021-12-22 11:50:00,248.29,248.58,248.21,248.47,16987.0,232.0326,232.3036,231.9579,232.2008,16987.0
2021-12-22 11:55:00,248.48,248.7,248.35,248.7,8327.0,232.2102,232.4158,232.0887,232.4158,8327.0
2021-12-22 12:00:00,248.77,249.01,248.77,248.91,8216.0,232.4812,232.7055,232.4812,232.612,8216.0
2021-12-22 12:05:00,248.95,249.39,248.95,249.39,4350.0,232.6494,233.0606,232.6494,233.0606,4350.0
2021-12-22 12:10:00,249.33,249.59,249.25,249.43,13081.0,233.0045,233.2475,232.9298,233.098,13081.0
2021-12-22 12:15:00,249.42,249.47,249.15,249.45,13209.0,233.0886,233.1354,232.8363,233.1167,13209.0
2021-12-22 12:20:00,249.39,249.46,249.01,249.12,9432.0,233.0606,233.126,232.7055,232.8083,9432.0
2021-12-22 12:25:00,249.12,249.37,248.99,249.29,8836.0,232.8083,233.0419,232.6868,232.9671,8836.0
2021-12-22 12:30:00,249.35,249.43,249.1,249.26,9125.0,233.0232,233.098,232.7896,232.9391,9125.0
2021-12-22 12:35:00,249.2,249.3,249.13,249.3,6903.0,232.883,232.9765,232.8176,232.9765,6903.0
2021-12-22 12:40:00,249.31,249.39,249.27,249.39,2779.0,232.9858,233.0606,232.9485,233.0606,2779.0
2021-12-22 12:45:00,249.3,249.3,249.09,249.15,4384.0,232.9765,232.9765,232.7802,232.8363,4384.0
2021-12-22 12:50:00,249.2,249.3,249.06,249.26,8264.0,232.883,232.9765,232.7522,232.9391,8264.0
2021-12-22 12:55:00,249.2,249.2,248.98,249.1,4972.0,232.883,232.883,232.6774,232.7896,4972.0
2021-12-22 13:00:00,249.17,249.58,249.04,249.58,13966.0,232.855,233.2382,232.7335,233.2382,13966.0
2021-12-22 13:05:00,249.48,249.58,249.39,249.46,7821.0,233.1447,233.2382,233.0606,233.126,7821.0
2021-12-22 13:10:00,249.51,249.58,249.34,249.46,8866.0,233.1727,233.2382,233.0139,233.126,8866.0
2021-12-22 13:15:00,249.53,249.57,249.29,249.35,12240.0,233.1914,233.2288,232.9671,233.0232,12240.0
2021-12-22 13:20:00,249.32,249.68,249.32,249.55,11015.0,232.9952,233.3316,232.9952,233.2101,11015.0
2021-12-22 13:25:00,249.49,249.63,249.37,249.49,5003.0,233.1541,233.2849,233.0419,233.1541,5003.0
2021-12-22 13:30:00,249.5,249.63,249.37,249.44,6735.0,233.1634,233.2849,233.0419,233.1073,6735.0
2021-12-22 13:35:00,249.44,249.44,248.94,248.94,8495.0,233.1073,233.1073,232.6401,232.6401,8495.0
2021-12-22 13:40:00,248.99,249.1,248.69,249.0,5149.0,232.6868,232.7896,232.4064,232.6961,5149.0
2021-12-22 13:45:00,249.08,249.45,249.0,249.45,7187.0,232.7709,233.1167,232.6961,233.1167,7187.0
2021-12-22 13:50:00,249.45,249.59,249.37,249.39,8749.0,233.1167,233.2475,233.0419,233.0606,8749.0
2021-12-22 13:55:00,249.43,249.49,249.24,249.4,2787.0,233.098,233.1541,232.9204,233.0699,2787.0
2021-12-22 14:00:00,249.46,249.46,249.03,249.22,5869.0,233.126,233.126,232.7242,232.9017,5869.0
2021-12-22 14:05:00,249.23,249.23,248.95,249.03,5901.0,232.9111,232.9111,232.6494,232.7242,5901.0
2021-12-22 14:10:00,248.96,249.18,248.89,249.16,3943.0,232.6588,232.8644,232.5933,232.8457,3943.0
2021-12-22 14:15:00,249.14,249.2,248.99,249.04,5102.0,232.827,232.883,232.6868,232.7335,5102.0
2021-12-22 14:20:00,248.96,249.12,248.89,249.11,5012.0,232.6588,232.8083,232.5933,232.7989,5012.0
2021-12-22 14:25:00,249.14,249.17,248.73,248.73,7637.0,232.827,232.855,232.4438,232.4438,7637.0
2021-12-22 14:30:00,248.73,249.09,248.73,248.94,5334.0,232.4438,232.7802,232.4438,232.6401,5334.0
2021-12-22 14:35:00,248.97,249.03,248.84,248.98,4181.0,232.6681,232.7242,232.5466,232.6774,4181.0
2021-12-22 14:40:00,248.98,249.13,248.86,249.13,5576.0,232.6774,232.8176,232.5653,232.8176,5576.0
2021-12-22 14:45:00,249.11,249.21,248.84,248.9,4641.0,232.7989,232.8924,232.5466,232.6027,4641.0
2021-12-22 14:50:00,248.99,249.32,248.9,249.28,11601.0,232.6868,232.9952,232.6027,232.9578,11601.0
2021-12-22 14:55:00,249.36,249.39,249.21,249.22,6613.0,233.0326,233.0606,232.8924,232.9017,6613.0
2021-12-22 15:00:00,249.27,249.3,249.17,249.18,7594.0,232.9485,232.9765,232.855,232.8644,7594.0
2021-12-22 15:05:00,249.19,249.39,249.17,249.31,6410.0,232.8737,233.0606,232.855,232.9858,6410.0
2021-12-22 15:10:00,249.34,249.58,249.25,249.54,6058.0,233.0139,233.2382,232.9298,233.2008,6058.0
2021-12-22 15:15:00,249.64,249.79,249.44,249.53,14099.0,233.2942,233.4344,233.1073,233.1914,14099.0
2021-12-22 15:20:00,249.48,249.54,249.31,249.54,8075.0,233.1447,233.2008,232.9858,233.2008,8075.0
2021-12-22 15:25:00,249.54,249.75,249.49,249.52,22599.0,233.2008,233.397,233.1541,233.1821,22599.0
2021-12-22 15:30:00,249.5,249.55,249.36,249.5,8338.0,233.1634,233.2101,233.0326,233.1634,8338.0
2021-12-22 15:35:00,249.57,249.7,249.51,249.59,8743.0,233.2288,233.3503,233.1727,233.2475,8743.0
2021-12-22 15:40:00,249.57,249.87,249.5,249.87,24123.0,233.2288,233.5092,233.1634,233.5092,24123.0
2021-12-22 15:45:00,249.8,249.95,249.66,249.77,23118.0,233.4438,233.5839,233.3129,233.4157,23118.0
2021-12-22 15:50:00,249.84,249.93,249.67,249.82,33348.0,233.4811,233.5652,233.3223,233.4624,33348.0
2021-12-22 15:55:00,249.82,249.91,249.63,249.75,97623.0,233.4624,233.5466,233.2849,233.397,97623.0
2021-12-23 09:30:00,250.24,251.0,249.71,250.55,42277.0,233.8549,234.5652,233.3596,234.1446,42277.0
2021-12-23 09:35:00,250.51,251.25,250.47,250.91,8066.0,234.1073,234.7988,234.0699,234.4811,8066.0
2021-12-23 09:40:00,250.85,251.7,250.85,251.6,16916.0,234.425,235.2193,234.425,235.1259,16916.0
2021-12-23 09:45:00,251.5,251.71,250.07,250.11,23162.0,235.0324,235.2287,233.6961,233.7335,23162.0
2021-12-23 09:50:00,250.25,251.03,250.07,250.83,17729.0,233.8643,234.5932,233.6961,234.4063,17729.0
2021-12-23 09:55:00,250.8,251.45,250.8,251.02,39198.0,234.3783,234.9857,234.3783,234.5839,39198.0
2021-12-23 10:00:00,251.09,251.39,250.74,251.29,25264.0,234.6493,234.9296,234.3222,234.8362,25264.0
2021-12-23 10:05:00,251.34,251.65,250.84,250.96,16193.0,234.8829,235.1726,234.4157,234.5278,16193.0
2021-12-23 10:10:00,250.78,251.32,250.72,251.32,10506.0,234.3596,234.8642,234.3035,234.8642,10506.0
2021-12-23 10:15:00,251.18,251.52,250.8,250.89,11421.0,234.7334,235.0511,234.3783,234.4624,11421.0
2021-12-23 10:20:00,250.94,251.36,250.87,251.22,11888.0,234.5091,234.9016,234.4437,234.7708,11888.0
2021-12-23 10:25:00,251.2,251.21,250.5,250.68,21355.0,234.7521,234.7614,234.0979,234.2661,21355.0
2021-12-23 10:30:00,250.68,250.68,250.1,250.32,11070.0,234.2661,234.2661,233.7241,233.9297,11070.0
2021-12-23 10:35:00,250.22,250.3,250.05,250.15,12991.0,233.8363,233.911,233.6774,233.7708,12991.0
2021-12-23 10:40:00,250.2,250.61,250.14,250.18,25229.0,233.8176,234.2007,233.7615,233.7989,25229.0
2021-12-23 10:45:00,250.25,250.6,250.22,250.55,9030.0,233.8643,234.1914,233.8363,234.1446,9030.0
2021-12-23 10:50:00,250.53,250.59,250.28,250.38,8290.0,234.126,234.182,233.8923,233.9858,8290.0
2021-12-23 10:55:00,250.43,250.59,250.28,250.59,5057.0,234.0325,234.182,233.8923,234.182,5057.0
2021-12-23 11:00:00,250.59,250.59,250.15,250.19,13456.0,234.182,234.182,233.7708,233.8082,13456.0
2021-12-23 11:05:00,250.23,250.28,250.12,250.15,5862.0,233.8456,233.8923,233.7428,233.7708,5862.0
2021-12-23 11:10:00,250.21,250.25,249.9,250.03,16049.0,233.8269,233.8643,233.5372,233.6587,16049.0
2021-12-23 11:15:00,250.05,250.05,249.66,249.81,10670.0,233.6774,233.6774,233.3129,233.4531,10670.0
2021-12-23 11:20:00,249.67,249.69,249.37,249.5,6759.0,233.3223,233.341,233.0419,233.1634,6759.0
2021-12-23 11:25:00,249.54,249.54,249.04,249.13,4349.0,233.2008,233.2008,232.7335,232.8176,4349.0
2021-12-23 11:30:00,249.17,249.6,249.15,249.6,36914.0,232.855,233.2568,232.8363,233.2568,36914.0
2021-12-23 11:35:00,249.67,249.72,249.4,249.51,45902.0,233.3223,233.369,233.0699,233.1727,45902.0
2021-12-23 11:40:00,249.47,249.94,249.39,249.94,37074.0,233.1354,233.5746,233.0606,233.5746,37074.0
2021-12-23 11:45:00,249.93,250.19,249.87,250.19,11062.0,233.5652,233.8082,233.5092,233.8082,11062.0
2021-12-23 11:50:00,250.23,250.49,250.16,250.49,3197.0,233.8456,234.0886,233.7802,234.0886,3197.0
2021-12-23 11:55:00,250.53,250.77,250.42,250.75,5633.0,234.126,234.3502,234.0232,234.3316,5633.0
2021-12-23 12:00:00,250.69,250.87,250.5,250.5,9819.0,234.2755,234.4437,234.0979,234.0979,9819.0
2021-12-23 12:05:00,250.56,250.58,250.51,250.54,2812.0,234.154,234.1727,234.1073,234.1353,2812.0
2021-12-23 12:10:00,250.53,250.53,250.35,250.44,7910.0,234.126,234.126,233.9577,234.0418,7910.0
2021-12-23 12:15:00,250.45,250.49,250.17,250.17,7356.0,234.0512,234.0886,233.7895,233.7895,7356.0
2021-12-23 12:20:00,250.19,250.25,250.08,250.08,3015.0,233.8082,233.8643,233.7054,233.7054,3015.0
2021-12-23 12:25:00,250.16,250.23,249.92,250.22,4178.0,233.7802,233.8456,233.5559,233.8363,4178.0
2021-12-23 12:30:00,250.19,250.23,249.9,249.99,13457.0,233.8082,233.8456,233.5372,233.6213,13457.0
2021-12-23 12:35:00,249.99,250.12,249.9,250.07,6104.0,233.6213,233.7428,233.5372,233.6961,6104.0
2021-12-23 12:40:00,250.1,250.17,249.96,250.0,8706.0,233.7241,233.7895,233.5933,233.6307,8706.0
2021-12-23 12:45:00,250.0,250.03,249.66,249.7,19267.0,233.6307,233.6587,233.3129,233.3503,19267.0
2021-12-23 12:50:00,249.72,250.0,249.68,249.98,6445.0,233.369,233.6307,233.3316,233.612,6445.0
2021-12-23 12:55:00,249.98,250.16,249.94,250.16,8505.0,233.612,233.7802,233.5746,233.7802,8505.0
2021-12-23 13:00:00,250.12,250.31,250.08,250.09,10607.0,233.7428,233.9204,233.7054,233.7148,10607.0
2021-12-23 13:05:00,250.08,250.1,249.93,249.93,5717.0,233.7054,233.7241,233.5652,233.5652,5717.0
2021-12-23 13:10:00,249.93,249.93,249.71,249.76,11334.0,233.5652,233.5652,233.3596,233.4064,11334.0
2021-12-23 13:15:00,249.76,249.86,249.74,249.86,5400.0,233.4064,233.4998,233.3877,233.4998,5400.0
2021-12-23 13:20:00,249.84,249.94,249.83,249.87,4435.0,233.4811,233.5746,233.4718,233.5092,4435.0
2021-12-23 13:25:00,249.9,250.14,249.84,250.14,11030.0,233.5372,233.7615,233.4811,233.7615,11030.0
2021-12-23 13:30:00,250.13,250.13,249.84,249.84,7717.0,233.7521,233.7521,233.4811,233.4811,7717.0
2021-12-23 13:35:00,249.85,249.88,249.69,249.7,5772.0,233.4905,233.5185,233.341,233.3503,5772.0
2021-12-23 13:40:00,249.6,249.7,249.59,249.67,4961.0,233.2568,233.3503,233.2475,233.3223,4961.0
2021-12-23 13:45:00,249.63,249.83,249.63,249.83,2226.0,233.2849,233.4718,233.2849,233.4718,2226.0
2021-12-23 13:50:00,249.83,249.99,249.82,249.94,4251.0,233.4718,233.6213,233.4624,233.5746,4251.0
2021-12-23 13:55:00,249.95,250.15,249.94,250.09,6890.0,233.5839,233.7708,233.5746,233.7148,6890.0
2021-12-23 14:00:00,250.13,250.43,250.08,250.36,10894.0,233.7521,234.0325,233.7054,233.9671,10894.0
2021-12-23 14:05:00,250.32,250.44,250.14,250.24,30106.0,233.9297,234.0418,233.7615,233.8549,30106.0
2021-12-23 14:10:00,250.21,250.29,250.09,250.29,24677.0,233.8269,233.9017,233.7148,233.9017,24677.0
2021-12-23 14:15:00,250.31,250.52,250.29,250.52,10566.0,233.9204,234.1166,233.9017,234.1166,10566.0
2021-12-23 14:20:00,250.46,250.66,250.43,250.63,8544.0,234.0605,234.2474,234.0325,234.2194,8544.0
2021-12-23 14:25:00,250.64,250.68,250.5,250.6,3387.0,234.2288,234.2661,234.0979,234.1914,3387.0
2021-12-23 14:30:00,250.58,250.77,250.42,250.49,9689.0,234.1727,234.3502,234.0232,234.0886,9689.0
2021-12-23 14:35:00,250.41,250.52,250.27,250.42,9902.0,234.0138,234.1166,233.883,234.0232,9902.0
2021-12-23 14:40:00,250.41,250.52,250.36,250.42,4870.0,234.0138,234.1166,233.9671,234.0232,4870.0
2021-12-23 14:45:00,250.35,250.67,250.35,250.63,2336.0,233.9577,234.2568,233.9577,234.2194,2336.0
2021-12-23 14:50:00,250.59,250.67,250.52,250.57,5484.0,234.182,234.2568,234.1166,234.1633,5484.0
2021-12-23 14:55:00,250.68,250.86,250.63,250.86,6865.0,234.2661,234.4343,234.2194,234.4343,6865.0
2021-12-23 15:00:00,250.82,250.82,250.44,250.44,6461.0,234.397,234.397,234.0418,234.0418,6461.0
2021-12-23 15:05:00,250.49,250.66,250.49,250.64,6877.0,234.0886,234.2474,234.0886,234.2288,6877.0
2021-12-23 15:10:00,250.61,250.63,250.41,250.54,6293.0,234.2007,234.2194,234.0138,234.1353,6293.0
2021-12-23 15:15:00,250.55,250.57,250.33,250.44,6078.0,234.1446,234.1633,233.9391,234.0418,6078.0
2021-12-23 15:20:00,250.44,250.5,250.28,250.31,6249.0,234.0418,234.0979,233.8923,233.9204,6249.0
2021-12-23 15:25:00,250.3,250.41,250.25,250.32,6242.0,233.911,234.0138,233.8643,233.9297,6242.0
2021-12-23 15:30:00,250.29,250.35,250.15,250.16,13645.0,233.9017,233.9577,233.7708,233.7802,13645.0
2021-12-23 15:35:00,250.13,250.4,250.11,250.27,10905.0,233.7521,234.0045,233.7335,233.883,10905.0
2021-12-23 15:40:00,250.26,250.57,250.21,250.5,18222.0,233.8736,234.1633,233.8269,234.0979,18222.0
2021-12-23 15:45:00,250.51,250.77,250.48,250.77,27324.0,234.1073,234.3502,234.0792,234.3502,27324.0
2021-12-23 15:50:00,250.8,250.88,250.6,250.65,39920.0,234.3783,234.453,234.1914,234.2381,39920.0
2021-12-23 15:55:00,250.66,250.66,250.08,250.08,182286.0,234.2474,234.2474,233.7054,233.7054,182286.0
2021-12-27 09:30:00,251.14,252.81,251.14,251.91,32728.0,234.696,236.2567,234.696,235.4156,32728.0
2021-12-27 09:35:00,252.19,252.55,251.84,252.05,9294.0,235.6773,236.0137,235.3502,235.5464,9294.0
2021-12-27 09:40:00,252.06,252.07,251.57,251.7,9456.0,235.5558,235.5651,235.0979,235.2193,9456.0
2021-12-27 09:45:00,251.81,252.34,251.43,252.01,21017.0,235.3221,235.8174,234.967,235.509,21017.0
2021-12-27 09:50:00,251.94,252.25,251.5,251.59,11800.0,235.4436,235.7333,235.0324,235.1165,11800.0
2021-12-27 09:55:00,251.75,251.91,251.5,251.55,6786.0,235.2661,235.4156,235.0324,235.0792,6786.0
2021-12-27 10:00:00,251.49,252.16,251.49,252.16,9114.0,235.0231,235.6492,235.0231,235.6492,9114.0
2021-12-27 10:05:00,252.12,252.33,252.04,252.21,9375.0,235.6118,235.8081,235.5371,235.696,9375.0
2021-12-27 10:10:00,252.33,252.35,251.73,252.0,10723.0,235.8081,235.8268,235.2474,235.4997,10723.0
2021-12-27 10:15:00,251.92,252.13,251.75,251.75,7418.0,235.4249,235.6212,235.2661,235.2661,7418.0
2021-12-27 10:20:00,251.76,251.86,251.37,251.49,7464.0,235.2754,235.3689,234.911,235.0231,7464.0
2021-12-27 10:25:00,251.5,251.86,251.5,251.8,2506.0,235.0324,235.3689,235.0324,235.3128,2506.0
2021-12-27 10:30:00,251.88,252.1,251.75,252.07,6974.0,235.3876,235.5932,235.2661,235.5651,6974.0
2021-12-27 10:35:00,251.93,252.17,251.76,252.15,5280.0,235.4343,235.6586,235.2754,235.6399,5280.0
2021-12-27 10:40:00,252.12,252.44,252.12,252.43,7549.0,235.6118,235.9109,235.6118,235.9015,7549.0
2021-12-27 10:45:00,252.35,252.44,252.12,252.37,13807.0,235.8268,235.9109,235.6118,235.8455,13807.0
2021-12-27 10:50:00,252.28,252.51,252.26,252.51,6645.0,235.7614,235.9763,235.7427,235.9763,6645.0
2021-12-27 10:55:00,252.41,252.64,252.38,252.58,10498.0,235.8829,236.0978,235.8548,236.0417,10498.0
2021-12-27 11:00:00,252.65,253.03,252.64,253.03,10688.0,236.1071,236.4623,236.0978,236.4623,10688.0
2021-12-27 11:05:00,253.01,253.33,253.0,253.33,11568.0,236.4436,236.7426,236.4342,236.7426,11568.0
2021-12-27 11:10:00,253.39,253.57,253.24,253.46,6683.0,236.7987,236.9669,236.6585,236.8641,6683.0
2021-12-27 11:15:00,253.45,253.57,253.25,253.54,11175.0,236.8548,236.9669,236.6679,236.9389,11175.0
2021-12-27 11:20:00,253.44,253.51,253.16,253.33,7490.0,236.8454,236.9108,236.5838,236.7426,7490.0
2021-12-27 11:25:00,253.27,253.33,253.04,253.16,5591.0,236.6865,236.7426,236.4716,236.5838,5591.0
2021-12-27 11:30:00,253.12,253.23,253.0,253.0,6374.0,236.5464,236.6492,236.4342,236.4342,6374.0
2021-12-27 11:35:00,253.01,253.01,252.61,252.66,11993.0,236.4436,236.4436,236.0698,236.1165,11993.0
2021-12-27 11:40:00,252.75,253.11,252.73,252.97,5828.0,236.2006,236.537,236.1819,236.4062,5828.0
2021-12-27 11:45:00,253.0,253.29,252.98,253.22,4465.0,236.4342,236.7052,236.4155,236.6398,4465.0
2021-12-27 11:50:00,253.32,253.53,253.29,253.49,4051.0,236.7333,236.9295,236.7052,236.8921,4051.0
2021-12-27 11:55:00,253.47,253.51,253.09,253.14,7848.0,236.8735,236.9108,236.5183,236.5651,7848.0
2021-12-27 12:00:00,253.2,253.51,253.19,253.47,10374.0,236.6211,236.9108,236.6118,236.8735,10374.0
2021-12-27 12:05:00,253.5,253.52,253.41,253.41,3567.0,236.9015,236.9202,236.8174,236.8174,3567.0
2021-12-27 12:10:00,253.47,253.51,253.33,253.5,12585.0,236.8735,236.9108,236.7426,236.9015,12585.0
2021-12-27 12:15:00,253.43,253.6,253.3,253.37,17283.0,236.8361,236.9949,236.7146,236.78,17283.0
2021-12-27 12:20:00,253.37,253.44,253.29,253.44,7746.0,236.78,236.8454,236.7052,236.8454,7746.0
2021-12-27 12:25:00,253.45,253.53,253.41,253.43,5144.0,236.8548,236.9295,236.8174,236.8361,5144.0
2021-12-27 12:30:00,253.43,253.49,253.09,253.2,8632.0,236.8361,236.8921,236.5183,236.6211,8632.0
2021-12-27 12:35:00,253.21,253.24,252.81,252.99,12544.0,236.6305,236.6585,236.2567,236.4249,12544.0
2021-12-27 12:40:00,252.99,253.02,252.86,252.97,8374.0,236.4249,236.4529,236.3034,236.4062,8374.0
2021-12-27 12:45:00,252.98,253.01,252.77,252.9,10220.0,236.4155,236.4436,236.2193,236.3408,10220.0
2021-12-27 12:50:00,252.96,253.07,252.76,252.84,17949.0,236.3968,236.4996,236.2099,236.2847,17949.0
2021-12-27 12:55:00,252.82,252.83,252.53,252.59,8801.0,236.266,236.2754,235.995,236.0511,8801.0
2021-12-27 13:00:00,252.63,252.76,252.54,252.76,5552.0,236.0885,236.2099,236.0043,236.2099,5552.0
2021-12-27 13:05:00,252.74,252.74,252.52,252.65,5258.0,236.1913,236.1913,235.9857,236.1071,5258.0
2021-12-27 13:10:00,252.58,252.68,252.43,252.68,7329.0,236.0417,236.1352,235.9015,236.1352,7329.0
2021-12-27 13:15:00,252.62,252.77,252.61,252.77,6270.0,236.0791,236.2193,236.0698,236.2193,6270.0
2021-12-27 13:20:00,252.76,252.83,252.68,252.83,6570.0,236.2099,236.2754,236.1352,236.2754,6570.0
2021-12-27 13:25:00,252.84,252.89,252.73,252.74,6367.0,236.2847,236.3314,236.1819,236.1913,6367.0
2021-12-27 13:30:00,252.78,253.0,252.75,252.9,6007.0,236.2286,236.4342,236.2006,236.3408,6007.0
2021-12-27 13:35:00,252.94,253.06,252.73,252.77,8360.0,236.3782,236.4903,236.1819,236.2193,8360.0
2021-12-27 13:40:00,252.81,252.81,252.5,252.72,7767.0,236.2567,236.2567,235.967,236.1726,7767.0
2021-12-27 13:45:00,252.72,252.73,252.5,252.5,7735.0,236.1726,236.1819,235.967,235.967,7735.0
2021-12-27 13:50:00,252.51,252.76,252.51,252.75,4335.0,235.9763,236.2099,235.9763,236.2006,4335.0
2021-12-27 13:55:00,252.75,252.86,252.71,252.81,4445.0,236.2006,236.3034,236.1632,236.2567,4445.0
2021-12-27 14:00:00,252.86,252.92,252.74,252.88,3739.0,236.3034,236.3595,236.1913,236.3221,3739.0
2021-12-27 14:05:00,252.88,253.0,252.83,252.96,7203.0,236.3221,236.4342,236.2754,236.3968,7203.0
2021-12-27 14:10:00,253.02,253.17,252.91,253.17,10564.0,236.4529,236.5931,236.3501,236.5931,10564.0
2021-12-27 14:15:00,253.16,253.27,253.15,253.22,5008.0,236.5838,236.6865,236.5744,236.6398,5008.0
2021-12-27 14:20:00,253.26,253.29,253.18,253.29,3840.0,236.6772,236.7052,236.6024,236.7052,3840.0
2021-12-27 14:25:00,253.33,253.4,253.24,253.4,9309.0,236.7426,236.808,236.6585,236.808,9309.0
2021-12-27 14:30:00,253.42,253.47,253.34,253.35,8184.0,236.8267,236.8735,236.752,236.7613,8184.0
2021-12-27 14:35:00,253.36,253.47,253.33,253.41,4237.0,236.7707,236.8735,236.7426,236.8174,4237.0
2021-12-27 14:40:00,253.39,253.44,253.26,253.27,4736.0,236.7987,236.8454,236.6772,236.6865,4736.0
2021-12-27 14:45:00,253.25,253.34,252.99,252.99,7238.0,236.6679,236.752,236.4249,236.4249,7238.0
2021-12-27 14:50:00,253.0,253.0,252.87,252.94,4246.0,236.4342,236.4342,236.3127,236.3782,4246.0
2021-12-27 14:55:00,252.92,252.99,252.84,252.86,9346.0,236.3595,236.4249,236.2847,236.3034,9346.0
2021-12-27 15:00:00,252.81,252.94,252.79,252.85,7927.0,236.2567,236.3782,236.238,236.294,7927.0
2021-12-27 15:05:00,252.87,252.9,252.73,252.84,8488.0,236.3127,236.3408,236.1819,236.2847,8488.0
2021-12-27 15:10:00,252.83,252.97,252.78,252.95,5288.0,236.2754,236.4062,236.2286,236.3875,5288.0
2021-12-27 15:15:00,252.94,252.97,252.72,252.95,18925.0,236.3782,236.4062,236.1726,236.3875,18925.0
2021-12-27 15:20:00,252.9,253.01,252.87,252.89,7951.0,236.3408,236.4436,236.3127,236.3314,7951.0
2021-12-27 15:25:00,252.89,253.18,252.86,253.08,15411.0,236.3314,236.6024,236.3034,236.509,15411.0
2021-12-27 15:30:00,253.16,253.24,253.06,253.07,9319.0,236.5838,236.6585,236.4903,236.4996,9319.0
2021-12-27 15:35:00,253.04,253.21,253.03,253.21,12118.0,236.4716,236.6305,236.4623,236.6305,12118.0
2021-12-27 15:40:00,253.23,253.45,253.12,253.41,13431.0,236.6492,236.8548,236.5464,236.8174,13431.0
2021-12-27 15:45:00,253.43,253.56,253.36,253.45,12947.0,236.8361,236.9576,236.7707,236.8548,12947.0
2021-12-27 15:50:00,253.44,253.58,253.27,253.5,18682.0,236.8454,236.9762,236.6865,236.9015,18682.0
2021-12-27 15:55:00,253.53,253.78,253.4,253.78,57732.0,236.9295,237.1632,236.808,237.1632,57732.0
2021-12-28 09:30:00,254.0,254.41,253.78,253.83,32031.0,237.3687,237.7519,237.1632,237.2099,32031.0
2021-12-28 09:35:00,253.94,254.01,252.82,253.0,13017.0,237.3127,237.3781,236.266,236.4342,13017.0
2021-12-28 09:40:00,253.0,253.71,252.94,253.45,14218.0,236.4342,237.0977,236.3782,236.8548,14218.0
2021-12-28 09:45:00,253.77,254.63,253.77,254.55,13913.0,237.1538,237.9575,237.1538,237.8827,13913.0
2021-12-28 09:50:00,254.67,254.67,254.4,254.52,17824.0,237.9949,237.9949,237.7426,237.8547,17824.0
2021-12-28 09:55:00,254.5,254.8,253.96,254.48,18747.0,237.836,238.1164,237.3314,237.8173,18747.0
2021-12-28 10:00:00,254.21,254.47,254.14,254.34,12648.0,237.565,237.808,237.4996,237.6865,12648.0
2021-12-28 10:05:00,254.33,254.39,253.62,253.88,16294.0,237.6771,237.7332,237.0136,237.2566,16294.0
2021-12-28 10:10:00,253.88,254.27,253.69,253.85,13963.0,237.2566,237.6211,237.079,237.2286,13963.0
2021-12-28 10:15:00,253.82,254.04,253.46,253.65,14889.0,237.2005,237.4061,236.8641,237.0417,14889.0
2021-12-28 10:20:00,253.61,253.88,253.49,253.81,8179.0,237.0043,237.2566,236.8921,237.1912,8179.0
2021-12-28 10:25:00,253.86,254.19,253.85,254.18,5357.0,237.2379,237.5463,237.2286,237.537,5357.0
2021-12-28 10:30:00,254.19,254.19,253.7,254.01,10979.0,237.5463,237.5463,237.0884,237.3781,10979.0
2021-12-28 10:35:00,254.09,254.3,253.84,253.9,14496.0,237.4529,237.6491,237.2192,237.2753,14496.0
2021-12-28 10:40:00,253.91,254.07,253.74,254.01,8547.0,237.2846,237.4342,237.1258,237.3781,8547.0
2021-12-28 10:45:00,254.08,254.54,253.93,254.45,12097.0,237.4435,237.8734,237.3033,237.7893,12097.0
2021-12-28 10:50:00,254.47,254.73,254.39,254.41,14777.0,237.808,238.051,237.7332,237.7519,14777.0
2021-12-28 10:55:00,254.33,254.63,254.33,254.37,9770.0,237.6771,237.9575,237.6771,237.7145,9770.0
2021-12-28 11:00:00,254.45,254.71,254.39,254.68,7146.0,237.7893,238.0323,237.7332,238.0042,7146.0
2021-12-28 11:05:00,254.8,254.83,254.56,254.62,7488.0,238.1164,238.1444,237.8921,237.9482,7488.0
2021-12-28 11:10:00,254.61,254.84,254.52,254.82,9410.0,237.9388,238.1537,237.8547,238.1351,9410.0
2021-12-28 11:15:00,254.77,254.89,254.45,254.45,9880.0,238.0883,238.2005,237.7893,237.7893,9880.0
2021-12-28 11:20:00,254.51,254.59,254.21,254.21,7714.0,237.8454,237.9201,237.565,237.565,7714.0
2021-12-28 11:25:00,254.26,254.26,253.96,254.19,8275.0,237.6117,237.6117,237.3314,237.5463,8275.0
2021-12-28 11:30:00,254.31,254.38,254.04,254.34,9149.0,237.6585,237.7239,237.4061,237.6865,9149.0
2021-12-28 11:35:00,254.32,254.36,254.11,254.34,6815.0,237.6678,237.7052,237.4715,237.6865,6815.0
2021-12-28 11:40:00,254.34,254.37,254.05,254.28,8804.0,237.6865,237.7145,237.4155,237.6304,8804.0
2021-12-28 11:45:00,254.24,254.51,254.24,254.49,6282.0,237.593,237.8454,237.593,237.8267,6282.0
2021-12-28 11:50:00,254.48,254.75,254.48,254.66,4778.0,237.8173,238.0696,237.8173,237.9855,4778.0
2021-12-28 11:55:00,254.65,254.85,254.6,254.75,6291.0,237.9762,238.1631,237.9295,238.0696,6291.0
2021-12-28 12:00:00,254.76,254.79,254.54,254.59,5603.0,238.079,238.107,237.8734,237.9201,5603.0
2021-12-28 12:05:00,254.54,254.59,254.36,254.41,5519.0,237.8734,237.9201,237.7052,237.7519,5519.0
2021-12-28 12:10:00,254.45,254.48,254.03,254.12,9689.0,237.7893,237.8173,237.3968,237.4809,9689.0
2021-12-28 12:15:00,254.09,254.26,254.03,254.03,7119.0,237.4529,237.6117,237.3968,237.3968,7119.0
2021-12-28 12:20:00,254.06,254.1,253.81,253.92,15788.0,237.4248,237.4622,237.1912,237.294,15788.0
2021-12-28 12:25:00,253.99,254.0,253.66,253.68,10008.0,237.3594,237.3687,237.051,237.0697,10008.0
2021-12-28 12:30:00,253.71,253.73,253.16,253.22,10668.0,237.0977,237.1164,236.5838,236.6398,10668.0
2021-12-28 12:35:00,253.22,253.44,253.18,253.34,14638.0,236.6398,236.8454,236.6024,236.752,14638.0
2021-12-28 12:40:00,253.34,253.65,253.3,253.61,8807.0,236.752,237.0417,236.7146,237.0043,8807.0
2021-12-28 12:45:00,253.62,253.85,253.57,253.83,6967.0,237.0136,237.2286,236.9669,237.2099,6967.0
2021-12-28 12:50:00,253.8,254.25,253.74,254.25,12808.0,237.1818,237.6024,237.1258,237.6024,12808.0
2021-12-28 12:55:00,254.35,254.39,254.11,254.26,12892.0,237.6958,237.7332,237.4715,237.6117,12892.0
2021-12-28 13:00:00,254.2,254.32,254.14,254.32,11624.0,237.5557,237.6678,237.4996,237.6678,11624.0
2021-12-28 13:05:00,254.32,254.42,254.3,254.41,15829.0,237.6678,237.7612,237.6491,237.7519,15829.0
2021-12-28 13:10:00,254.41,254.54,254.23,254.23,13411.0,237.7519,237.8734,237.5837,237.5837,13411.0
2021-12-28 13:15:00,254.16,254.41,254.16,254.29,13599.0,237.5183,237.7519,237.5183,237.6398,13599.0
2021-12-28 13:20:00,254.29,254.47,254.29,254.43,3044.0,237.6398,237.808,237.6398,237.7706,3044.0
2021-12-28 13:25:00,254.47,254.55,254.37,254.42,10517.0,237.808,237.8827,237.7145,237.7612,10517.0
2021-12-28 13:30:00,254.37,254.44,254.26,254.33,4067.0,237.7145,237.7799,237.6117,237.6771,4067.0
2021-12-28 13:35:00,254.37,254.38,254.21,254.27,4558.0,237.7145,237.7239,237.565,237.6211,4558.0
2021-12-28 13:40:00,254.25,254.51,254.22,254.33,9365.0,237.6024,237.8454,237.5743,237.6771,9365.0
2021-12-28 13:45:00,254.33,254.53,254.27,254.53,11155.0,237.6771,237.864,237.6211,237.864,11155.0
2021-12-28 13:50:00,254.53,254.66,254.47,254.48,7208.0,237.864,237.9855,237.808,237.8173,7208.0
2021-12-28 13:55:00,254.52,254.85,254.46,254.78,9430.0,237.8547,238.1631,237.7986,238.0977,9430.0
2021-12-28 14:00:00,254.78,254.86,254.49,254.5,9463.0,238.0977,238.1724,237.8267,237.836,9463.0
2021-12-28 14:05:00,254.51,254.68,254.51,254.63,9711.0,237.8454,238.0042,237.8454,237.9575,9711.0
2021-12-28 14:10:00,254.64,254.64,254.42,254.48,5989.0,237.9668,237.9668,237.7612,237.8173,5989.0
2021-12-28 14:15:00,254.5,254.57,254.38,254.44,7546.0,237.836,237.9014,237.7239,237.7799,7546.0
2021-12-28 14:20:00,254.43,254.54,254.43,254.5,2160.0,237.7706,237.8734,237.7706,237.836,2160.0
2021-12-28 14:25:00,254.52,254.53,254.27,254.38,5972.0,237.8547,237.864,237.6211,237.7239,5972.0
2021-12-28 14:30:00,254.27,254.44,254.23,254.29,3936.0,237.6211,237.7799,237.5837,237.6398,3936.0
2021-12-28 14:35:00,254.25,254.32,254.16,254.32,3827.0,237.6024,237.6678,237.5183,237.6678,3827.0
2021-12-28 14:40:00,254.35,254.46,254.29,254.33,7087.0,237.6958,237.7986,237.6398,237.6771,7087.0
2021-12-28 14:45:00,254.34,254.4,254.2,254.3,3734.0,237.6865,237.7426,237.5557,237.6491,3734.0
2021-12-28 14:50:00,254.25,254.31,254.11,254.24,3355.0,237.6024,237.6585,237.4715,237.593,3355.0
2021-12-28 14:55:00,254.2,254.25,254.08,254.08,4955.0,237.5557,237.6024,237.4435,237.4435,4955.0
2021-12-28 15:00:00,254.13,254.14,253.9,253.97,5652.0,237.4902,237.4996,237.2753,237.3407,5652.0
2021-12-28 15:05:00,253.91,254.2,253.82,254.2,6653.0,237.2846,237.5557,237.2005,237.5557,6653.0
2021-12-28 15:10:00,254.16,254.18,253.78,253.86,10211.0,237.5183,237.537,237.1632,237.2379,10211.0
2021-12-28 15:15:00,253.84,253.99,253.79,253.88,5137.0,237.2192,237.3594,237.1725,237.2566,5137.0
2021-12-28 15:20:00,254.01,254.08,253.96,254.05,5471.0,237.3781,237.4435,237.3314,237.4155,5471.0
2021-12-28 15:25:00,254.05,254.07,253.89,254.05,7106.0,237.4155,237.4342,237.266,237.4155,7106.0
2021-12-28 15:30:00,254.01,254.01,253.77,253.88,8360.0,237.3781,237.3781,237.1538,237.2566,8360.0
2021-12-28 15:35:00,253.87,254.23,253.86,254.23,4745.0,237.2473,237.5837,237.2379,237.5837,4745.0
2021-12-28 15:40:00,254.25,254.31,254.06,254.25,15816.0,237.6024,237.6585,237.4248,237.6024,15816.0
2021-12-28 15:45:00,254.22,254.52,254.22,254.44,15328.0,237.5743,237.8547,237.5743,237.7799,15328.0
2021-12-28 15:50:00,254.42,254.42,253.87,254.02,21140.0,237.7612,237.7612,237.2473,237.3874,21140.0
2021-12-28 15:55:00,253.96,254.15,253.72,254.13,74336.0,237.3314,237.5089,237.1071,237.4902,74336.0
2021-12-29 09:30:00,255.49,255.85,255.01,255.46,33900.0,238.7612,239.0976,238.3126,238.7332,33900.0
2021-12-29 09:35:00,255.3,256.06,254.96,255.93,11434.0,238.5836,239.2939,238.2659,239.1724,11434.0
2021-12-29 09:40:00,256.05,256.14,255.48,255.89,11805.0,239.2845,239.3686,238.7518,239.135,11805.0
2021-12-29 09:45:00,256.09,256.78,255.91,256.38,17765.0,239.3219,239.9667,239.1537,239.5929,17765.0
2021-12-29 09:50:00,256.37,256.72,256.13,256.24,7672.0,239.5836,239.9107,239.3593,239.4621,7672.0
2021-12-29 09:55:00,256.17,256.56,255.82,256.55,9316.0,239.3967,239.7611,239.0696,239.7518,9316.0
2021-12-29 10:00:00,256.42,256.77,256.31,256.72,18046.0,239.6303,239.9574,239.5275,239.9107,18046.0
2021-12-29 10:05:00,256.7,256.8,256.31,256.49,28115.0,239.892,239.9854,239.5275,239.6957,28115.0
2021-12-29 10:10:00,256.57,256.75,256.23,256.29,7729.0,239.7705,239.9387,239.4527,239.5088,7729.0
2021-12-29 10:15:00,256.15,256.59,256.0,256.59,12662.0,239.378,239.7892,239.2378,239.7892,12662.0
2021-12-29 10:20:00,256.51,256.84,256.45,256.77,6675.0,239.7144,240.0228,239.6583,239.9574,6675.0
2021-12-29 10:25:00,256.68,256.76,256.43,256.56,8851.0,239.8733,239.948,239.6396,239.7611,8851.0
2021-12-29 10:30:00,256.52,256.62,255.87,256.47,15250.0,239.7237,239.8172,239.1163,239.677,15250.0
2021-12-29 10:35:00,256.48,256.87,256.48,256.76,8988.0,239.6864,240.0508,239.6864,239.948,8988.0
2021-12-29 10:40:00,256.68,256.79,256.4,256.4,8074.0,239.8733,239.9761,239.6116,239.6116,8074.0
2021-12-29 10:45:00,256.51,256.61,256.23,256.58,5366.0,239.7144,239.8079,239.4527,239.7798,5366.0
2021-12-29 10:50:00,256.62,256.62,256.34,256.6,7570.0,239.8172,239.8172,239.5555,239.7985,7570.0
2021-12-29 10:55:00,256.59,256.59,256.3,256.4,5878.0,239.7892,239.7892,239.5182,239.6116,5878.0
2021-12-29 11:00:00,256.39,256.48,256.25,256.43,3057.0,239.6023,239.6864,239.4714,239.6396,3057.0
2021-12-29 11:05:00,256.41,256.47,256.2,256.38,7964.0,239.6209,239.677,239.4247,239.5929,7964.0
2021-12-29 11:10:00,256.41,256.41,256.08,256.27,7756.0,239.6209,239.6209,239.3126,239.4901,7756.0
2021-12-29 11:15:00,256.25,256.53,256.23,256.53,7077.0,239.4714,239.7331,239.4527,239.7331,7077.0
2021-12-29 11:20:00,256.51,256.94,256.5,256.86,13298.0,239.7144,240.1162,239.7051,240.0415,13298.0
2021-12-29 11:25:00,256.9,256.99,256.74,256.85,4104.0,240.0789,240.163,239.9293,240.0321,4104.0
2021-12-29 11:30:00,256.81,256.88,256.72,256.8,3831.0,239.9948,240.0602,239.9107,239.9854,3831.0
2021-12-29 11:35:00,256.95,256.95,256.7,256.7,3199.0,240.1256,240.1256,239.892,239.892,3199.0
2021-12-29 11:40:00,256.65,256.92,256.57,256.92,4031.0,239.8452,240.0976,239.7705,240.0976,4031.0
2021-12-29 11:45:00,256.87,257.06,256.77,256.9,5605.0,240.0508,240.2284,239.9574,240.0789,5605.0
2021-12-29 11:50:00,256.94,257.1,256.94,257.04,5151.0,240.1162,240.2658,240.1162,240.2097,5151.0
2021-12-29 11:55:00,257.02,257.06,256.85,256.94,2156.0,240.191,240.2284,240.0321,240.1162,2156.0
2021-12-29 12:00:00,257.0,257.04,256.77,256.93,3138.0,240.1723,240.2097,239.9574,240.1069,3138.0
2021-12-29 12:05:00,256.92,257.03,256.83,256.83,3717.0,240.0976,240.2004,240.0134,240.0134,3717.0
2021-12-29 12:10:00,256.86,257.04,256.79,256.81,5735.0,240.0415,240.2097,239.9761,239.9948,5735.0
2021-12-29 12:15:00,256.76,256.94,256.63,256.8,4471.0,239.948,240.1162,239.8265,239.9854,4471.0
2021-12-29 12:20:00,256.92,256.96,256.81,256.82,5998.0,240.0976,240.1349,239.9948,240.0041,5998.0
2021-12-29 12:25:00,256.75,256.83,256.63,256.69,8867.0,239.9387,240.0134,239.8265,239.8826,8867.0
2021-12-29 12:30:00,256.79,256.8,256.64,256.72,4415.0,239.9761,239.9854,239.8359,239.9107,4415.0
2021-12-29 12:35:00,256.71,256.93,256.7,256.92,5859.0,239.9013,240.1069,239.892,240.0976,5859.0
2021-12-29 12:40:00,256.91,256.93,256.82,256.85,4875.0,240.0882,240.1069,240.0041,240.0321,4875.0
2021-12-29 12:45:00,256.87,256.92,256.69,256.91,6653.0,240.0508,240.0976,239.8826,240.0882,6653.0
2021-12-29 12:50:00,256.96,257.11,256.95,257.06,4838.0,240.1349,240.2751,240.1256,240.2284,4838.0
2021-12-29 12:55:00,257.11,257.34,257.11,257.26,9748.0,240.2751,240.4901,240.2751,240.4153,9748.0
2021-12-29 13:00:00,257.31,257.49,257.25,257.37,3151.0,240.462,240.6302,240.4059,240.5181,3151.0
2021-12-29 13:05:00,257.32,257.44,257.29,257.39,5089.0,240.4714,240.5835,240.4433,240.5368,5089.0
2021-12-29 13:10:00,257.35,257.35,257.13,257.23,6323.0,240.4994,240.4994,240.2938,240.3873,6323.0
2021-12-29 13:15:00,257.21,257.24,257.1,257.11,3655.0,240.3686,240.3966,240.2658,240.2751,3655.0
2021-12-29 13:20:00,257.11,257.13,256.84,256.84,3325.0,240.2751,240.2938,240.0228,240.0228,3325.0
2021-12-29 13:25:00,256.82,256.86,256.75,256.81,2615.0,240.0041,240.0415,239.9387,239.9948,2615.0
2021-12-29 13:30:00,256.83,256.92,256.74,256.91,6972.0,240.0134,240.0976,239.9293,240.0882,6972.0
2021-12-29 13:35:00,256.92,256.96,256.7,256.83,7734.0,240.0976,240.1349,239.892,240.0134,7734.0
2021-12-29 13:40:00,256.78,256.99,256.78,256.92,7181.0,239.9667,240.163,239.9667,240.0976,7181.0
2021-12-29 13:45:00,256.92,257.08,256.9,257.07,4819.0,240.0976,240.2471,240.0789,240.2377,4819.0
2021-12-29 13:50:00,257.03,257.24,257.0,257.21,3198.0,240.2004,240.3966,240.1723,240.3686,3198.0
2021-12-29 13:55:00,257.24,257.31,257.15,257.19,5169.0,240.3966,240.462,240.3125,240.3499,5169.0
2021-12-29 14:00:00,257.15,257.32,257.15,257.32,8959.0,240.3125,240.4714,240.3125,240.4714,8959.0
2021-12-29 14:05:00,257.3,257.3,257.12,257.16,3955.0,240.4527,240.4527,240.2845,240.3218,3955.0
2021-12-29 14:10:00,257.16,257.19,257.02,257.06,4667.0,240.3218,240.3499,240.191,240.2284,4667.0
2021-12-29 14:15:00,257.11,257.29,257.08,257.21,5172.0,240.2751,240.4433,240.2471,240.3686,5172.0
2021-12-29 14:20:00,257.25,257.4,257.25,257.35,5166.0,240.4059,240.5461,240.4059,240.4994,5166.0
2021-12-29 14:25:00,257.37,257.42,257.28,257.35,3183.0,240.5181,240.5648,240.434,240.4994,3183.0
2021-12-29 14:30:00,257.27,257.33,257.2,257.29,6119.0,240.4246,240.4807,240.3592,240.4433,6119.0
2021-12-29 14:35:00,257.25,257.41,257.2,257.34,6913.0,240.4059,240.5555,240.3592,240.4901,6913.0
2021-12-29 14:40:00,257.25,257.3,257.15,257.17,4763.0,240.4059,240.4527,240.3125,240.3312,4763.0
2021-12-29 14:45:00,257.2,257.3,257.18,257.23,4183.0,240.3592,240.4527,240.3405,240.3873,4183.0
2021-12-29 14:50:00,257.27,257.6,257.27,257.54,5756.0,240.4246,240.733,240.4246,240.677,5756.0
2021-12-29 14:55:00,257.56,257.66,257.36,257.48,7596.0,240.6956,240.7891,240.5087,240.6209,7596.0
2021-12-29 15:00:00,257.42,257.51,257.33,257.44,5117.0,240.5648,240.6489,240.4807,240.5835,5117.0
2021-12-29 15:05:00,257.45,257.7,257.42,257.65,3849.0,240.5929,240.8265,240.5648,240.7798,3849.0
2021-12-29 15:10:00,257.63,257.84,257.61,257.82,8755.0,240.7611,240.9573,240.7424,240.9386,8755.0
2021-12-29 15:15:00,257.81,258.23,257.76,258.17,20768.0,240.9293,241.3218,240.8826,241.2657,20768.0
2021-12-29 15:20:00,258.11,258.21,257.98,258.05,18824.0,241.2096,241.3031,241.0881,241.1536,18824.0
2021-12-29 15:25:00,258.0,258.06,257.63,257.69,23588.0,241.1068,241.1629,240.7611,240.8171,23588.0
2021-12-29 15:30:00,257.76,258.13,257.76,258.05,17218.0,240.8826,241.2283,240.8826,241.1536,17218.0
2021-12-29 15:35:00,258.05,258.33,258.04,258.31,11292.0,241.1536,241.4152,241.1442,241.3965,11292.0
2021-12-29 15:40:00,258.31,258.37,257.99,258.01,19968.0,241.3965,241.4526,241.0975,241.1162,19968.0
2021-12-29 15:45:00,258.01,258.53,257.96,258.43,39904.0,241.1162,241.6021,241.0695,241.5087,39904.0
2021-12-29 15:50:00,258.45,258.54,257.99,258.04,39591.0,241.5274,241.6115,241.0975,241.1442,39591.0
2021-12-29 15:55:00,258.04,258.04,257.51,257.6,104173.0,241.1442,241.1442,240.6489,240.733,104173.0
2021-12-30 09:30:00,258.35,259.25,258.29,258.65,43169.0,241.4339,242.275,241.3779,241.7143,43169.0
2021-12-30 09:35:00,258.65,258.67,258.21,258.49,27071.0,241.7143,241.733,241.3031,241.5648,27071.0
2021-12-30 09:40:00,258.44,258.53,257.46,258.05,15852.0,241.518,241.6021,240.6022,241.1536,15852.0
2021-12-30 09:45:00,258.25,258.94,258.15,258.62,13449.0,241.3405,241.9853,241.247,241.6862,13449.0
2021-12-30 09:50:00,258.53,258.6,258.01,258.28,10712.0,241.6021,241.6676,241.1162,241.3685,10712.0
2021-12-30 09:55:00,258.37,258.68,257.62,257.66,12294.0,241.4526,241.7423,240.7517,240.7891,12294.0
2021-12-30 10:00:00,257.56,257.84,257.15,257.3,9866.0,240.6956,240.9573,240.3125,240.4527,9866.0
2021-12-30 10:05:00,257.31,257.61,257.3,257.41,17331.0,240.462,240.7424,240.4527,240.5555,17331.0
2021-12-30 10:10:00,257.42,257.52,257.07,257.39,20937.0,240.5648,240.6583,240.2377,240.5368,20937.0
2021-12-30 10:15:00,257.38,257.87,257.36,257.68,16375.0,240.5274,240.9854,240.5087,240.8078,16375.0
2021-12-30 10:20:00,257.61,257.8,257.42,257.65,8331.0,240.7424,240.9199,240.5648,240.7798,8331.0
2021-12-30 10:25:00,257.77,257.78,257.56,257.65,10822.0,240.8919,240.9012,240.6956,240.7798,10822.0
2021-12-30 10:30:00,257.59,257.59,256.93,257.29,12319.0,240.7237,240.7237,240.1069,240.4433,12319.0
2021-12-30 10:35:00,257.19,257.38,257.09,257.22,12328.0,240.3499,240.5274,240.2564,240.3779,12328.0
2021-12-30 10:40:00,257.23,257.4,257.14,257.29,7277.0,240.3873,240.5461,240.3032,240.4433,7277.0
2021-12-30 10:45:00,257.28,257.57,257.22,257.51,14266.0,240.434,240.705,240.3779,240.6489,14266.0
2021-12-30 10:50:00,257.56,257.57,257.0,257.13,24933.0,240.6956,240.705,240.1723,240.2938,24933.0
2021-12-30 10:55:00,257.14,257.18,256.56,256.71,17313.0,240.3032,240.3405,239.7611,239.9013,17313.0
2021-12-30 11:00:00,256.71,256.8,256.53,256.53,10561.0,239.9013,239.9854,239.7331,239.7331,10561.0
2021-12-30 11:05:00,256.54,256.87,256.42,256.71,17256.0,239.7424,240.0508,239.6303,239.9013,17256.0
2021-12-30 11:10:00,256.68,256.87,256.67,256.78,11013.0,239.8733,240.0508,239.8639,239.9667,11013.0
2021-12-30 11:15:00,256.77,256.81,256.52,256.52,11398.0,239.9574,239.9948,239.7237,239.7237,11398.0
2021-12-30 11:20:00,256.51,256.57,256.32,256.37,13088.0,239.7144,239.7705,239.5368,239.5836,13088.0
2021-12-30 11:25:00,256.34,256.65,256.3,256.64,13584.0,239.5555,239.8452,239.5182,239.8359,13584.0
2021-12-30 11:30:00,256.7,257.17,256.7,257.1,11946.0,239.892,240.3312,239.892,240.2658,11946.0
2021-12-30 11:35:00,257.06,257.17,257.0,257.05,5400.0,240.2284,240.3312,240.1723,240.219,5400.0
2021-12-30 11:40:00,257.03,257.08,256.53,256.53,10372.0,240.2004,240.2471,239.7331,239.7331,10372.0
2021-12-30 11:45:00,256.6,256.62,256.44,256.52,9598.0,239.7985,239.8172,239.649,239.7237,9598.0
2021-12-30 11:50:00,256.48,256.51,256.4,256.5,4967.0,239.6864,239.7144,239.6116,239.7051,4967.0
2021-12-30 11:55:00,256.54,256.65,256.46,256.63,4374.0,239.7424,239.8452,239.6677,239.8265,4374.0
2021-12-30 12:00:00,256.66,256.77,256.58,256.77,6537.0,239.8546,239.9574,239.7798,239.9574,6537.0
2021-12-30 12:05:00,256.69,256.82,256.68,256.74,3293.0,239.8826,240.0041,239.8733,239.9293,3293.0
2021-12-30 12:10:00,256.73,256.92,256.64,256.69,7766.0,239.92,240.0976,239.8359,239.8826,7766.0
2021-12-30 12:15:00,256.65,256.8,256.64,256.8,3367.0,239.8452,239.9854,239.8359,239.9854,3367.0
2021-12-30 12:20:00,256.75,257.0,256.75,256.94,7109.0,239.9387,240.1723,239.9387,240.1162,7109.0
2021-12-30 12:25:00,256.94,257.23,256.93,257.12,10523.0,240.1162,240.3873,240.1069,240.2845,10523.0
2021-12-30 12:30:00,257.11,257.13,256.91,257.0,4251.0,240.2751,240.2938,240.0882,240.1723,4251.0
2021-12-30 12:35:00,257.07,257.16,257.06,257.11,5375.0,240.2377,240.3218,240.2284,240.2751,5375.0
2021-12-30 12:40:00,257.13,257.22,257.03,257.19,3895.0,240.2938,240.3779,240.2004,240.3499,3895.0
2021-12-30 12:45:00,257.15,257.37,257.15,257.18,10788.0,240.3125,240.5181,240.3125,240.3405,10788.0
2021-12-30 12:50:00,257.18,257.18,256.96,257.07,6465.0,240.3405,240.3405,240.1349,240.2377,6465.0
2021-12-30 12:55:00,257.07,257.2,257.07,257.12,4566.0,240.2377,240.3592,240.2377,240.2845,4566.0
2021-12-30 13:00:00,257.13,257.26,257.11,257.19,2800.0,240.2938,240.4153,240.2751,240.3499,2800.0
2021-12-30 13:05:00,257.2,257.43,257.13,257.34,7403.0,240.3592,240.5742,240.2938,240.4901,7403.0
2021-12-30 13:10:00,257.23,257.23,257.14,257.17,4848.0,240.3873,240.3873,240.3032,240.3312,4848.0
2021-12-30 13:15:00,257.22,257.22,257.02,257.08,4967.0,240.3779,240.3779,240.191,240.2471,4967.0
2021-12-30 13:20:00,257.12,257.2,257.05,257.2,3994.0,240.2845,240.3592,240.219,240.3592,3994.0
2021-12-30 13:25:00,257.13,257.19,256.9,257.07,9808.0,240.2938,240.3499,240.0789,240.2377,9808.0
2021-12-30 13:30:00,257.09,257.11,256.98,257.0,5812.0,240.2564,240.2751,240.1536,240.1723,5812.0
2021-12-30 13:35:00,257.07,257.2,257.05,257.19,3759.0,240.2377,240.3592,240.219,240.3499,3759.0
2021-12-30 13:40:00,257.22,257.42,257.16,257.36,6876.0,240.3779,240.5648,240.3218,240.5087,6876.0
2021-12-30 13:45:00,257.3,257.41,257.24,257.41,7158.0,240.4527,240.5555,240.3966,240.5555,7158.0
2021-12-30 13:50:00,257.43,257.49,257.36,257.36,4183.0,240.5742,240.6302,240.5087,240.5087,4183.0
2021-12-30 13:55:00,257.31,257.39,257.24,257.29,4340.0,240.462,240.5368,240.3966,240.4433,4340.0
2021-12-30 14:00:00,257.25,257.25,257.0,257.05,5644.0,240.4059,240.4059,240.1723,240.219,5644.0
2021-12-30 14:05:00,257.01,257.01,256.84,256.97,8336.0,240.1817,240.1817,240.0228,240.1443,8336.0
2021-12-30 14:10:00,256.93,256.96,256.82,256.82,5863.0,240.1069,240.1349,240.0041,240.0041,5863.0
2021-12-30 14:15:00,256.85,256.89,256.73,256.81,6321.0,240.0321,240.0695,239.92,239.9948,6321.0
2021-12-30 14:20:00,256.74,256.79,256.52,256.62,20507.0,239.9293,239.9761,239.7237,239.8172,20507.0
2021-12-30 14:25:00,256.57,256.84,256.55,256.8,4164.0,239.7705,240.0228,239.7518,239.9854,4164.0
2021-12-30 14:30:00,256.78,256.96,256.77,256.87,5810.0,239.9667,240.1349,239.9574,240.0508,5810.0
2021-12-30 14:35:00,256.96,257.03,256.88,256.96,4484.0,240.1349,240.2004,240.0602,240.1349,4484.0
2021-12-30 14:40:00,256.97,257.06,256.93,256.97,7111.0,240.1443,240.2284,240.1069,240.1443,7111.0
2021-12-30 14:45:00,256.98,256.98,256.83,256.85,3058.0,240.1536,240.1536,240.0134,240.0321,3058.0
2021-12-30 14:50:00,256.84,256.84,256.64,256.69,3365.0,240.0228,240.0228,239.8359,239.8826,3365.0
2021-12-30 14:55:00,256.74,256.89,256.74,256.87,4789.0,239.9293,240.0695,239.9293,240.0508,4789.0
2021-12-30 15:00:00,256.9,256.99,256.79,256.98,7311.0,240.0789,240.163,239.9761,240.1536,7311.0
2021-12-30 15:05:00,257.0,257.09,256.98,257.02,6215.0,240.1723,240.2564,240.1536,240.191,6215.0
2021-12-30 15:10:00,257.03,257.07,256.92,257.06,6492.0,240.2004,240.2377,240.0976,240.2284,6492.0
2021-12-30 15:15:00,257.1,257.13,256.93,257.09,6192.0,240.2658,240.2938,240.1069,240.2564,6192.0
2021-12-30 15:20:00,257.09,257.15,257.04,257.09,6300.0,240.2564,240.3125,240.2097,240.2564,6300.0
2021-12-30 15:25:00,257.08,257.16,256.9,256.91,8253.0,240.2471,240.3218,240.0789,240.0882,8253.0
2021-12-30 15:30:00,256.88,256.88,256.69,256.72,9594.0,240.0602,240.0602,239.8826,239.9107,9594.0
2021-12-30 15:35:00,256.7,257.09,256.7,257.09,8467.0,239.892,240.2564,239.892,240.2564,8467.0
2021-12-30 15:40:00,257.07,257.08,256.72,256.83,15661.0,240.2377,240.2471,239.9107,240.0134,15661.0
2021-12-30 15:45:00,256.83,256.99,256.7,256.93,13810.0,240.0134,240.163,239.892,240.1069,13810.0
2021-12-30 15:50:00,256.9,256.9,256.38,256.46,24088.0,240.0789,240.0789,239.5929,239.6677,24088.0
2021-12-30 15:55:00,256.46,256.5,256.06,256.4,85534.0,239.6677,239.7051,239.2939,239.6116,85534.0
2021-12-31 09:30:00,256.15,257.64,256.15,256.65,38372.0,239.378,240.7704,239.378,239.8452,38372.0
2021-12-31 09:35:00,256.74,257.44,256.56,257.31,15811.0,239.9293,240.5835,239.7611,240.462,15811.0
2021-12-31 09:40:00,257.16,257.81,257.0,257.56,10699.0,240.3218,240.9293,240.1723,240.6956,10699.0
2021-12-31 09:45:00,257.65,257.65,255.85,256.55,15045.0,240.7798,240.7798,239.0976,239.7518,15045.0
2021-12-31 09:50:00,256.59,256.89,256.32,256.73,11072.0,239.7892,240.0695,239.5368,239.92,11072.0
2021-12-31 09:55:00,256.79,257.01,256.37,256.68,12908.0,239.9761,240.1817,239.5836,239.8733,12908.0
2021-12-31 10:00:00,256.67,256.7,256.04,256.43,11709.0,239.8639,239.892,239.2752,239.6396,11709.0
2021-12-31 10:05:00,256.43,257.12,256.42,256.98,10476.0,239.6396,240.2845,239.6303,240.1536,10476.0
2021-12-31 10:10:00,257.03,257.34,257.03,257.27,6135.0,240.2004,240.4901,240.2004,240.4246,6135.0
2021-12-31 10:15:00,257.23,257.33,257.09,257.31,4447.0,240.3873,240.4807,240.2564,240.462,4447.0
2021-12-31 10:20:00,257.2,257.26,256.99,256.99,5495.0,240.3592,240.4153,240.163,240.163,5495.0
2021-12-31 10:25:00,257.05,257.45,256.94,257.38,5355.0,240.219,240.5929,240.1162,240.5274,5355.0
2021-12-31 10:30:00,257.28,257.33,257.03,257.15,3998.0,240.434,240.4807,240.2004,240.3125,3998.0
2021-12-31 10:35:00,257.19,257.47,257.08,257.42,10804.0,240.3499,240.6115,240.2471,240.5648,10804.0
2021-12-31 10:40:00,257.43,257.63,257.37,257.62,9801.0,240.5742,240.7611,240.5181,240.7517,9801.0
2021-12-31 10:45:00,257.56,257.7,257.48,257.6,7149.0,240.6956,240.8265,240.6209,240.733,7149.0
2021-12-31 10:50:00,257.63,257.9,257.52,257.84,11168.0,240.7611,241.0134,240.6583,240.9573,11168.0
2021-12-31 10:55:00,257.87,257.87,257.66,257.74,4728.0,240.9854,240.9854,240.7891,240.8639,4728.0
2021-12-31 11:00:00,257.85,258.07,257.64,258.07,10410.0,240.9667,241.1723,240.7704,241.1723,10410.0
2021-12-31 11:05:00,258.08,258.1,257.91,258.01,7996.0,241.1816,241.2003,241.0227,241.1162,7996.0
2021-12-31 11:10:00,258.03,258.11,257.8,257.81,13062.0,241.1349,241.2096,240.9199,240.9293,13062.0
2021-12-31 11:15:00,257.87,258.33,257.78,258.2,6362.0,240.9854,241.4152,240.9012,241.2937,6362.0
2021-12-31 11:20:00,258.17,258.41,258.17,258.39,4357.0,241.2657,241.49,241.2657,241.4713,4357.0
2021-12-31 11:25:00,258.4,258.4,258.06,258.11,5210.0,241.4806,241.4806,241.1629,241.2096,5210.0
2021-12-31 11:30:00,257.99,258.17,257.99,258.17,2332.0,241.0975,241.2657,241.0975,241.2657,2332.0
2021-12-31 11:35:00,258.28,258.28,257.92,258.21,13478.0,241.3685,241.3685,241.0321,241.3031,13478.0
2021-12-31 11:40:00,258.13,258.22,257.99,258.11,7088.0,241.2283,241.3124,241.0975,241.2096,7088.0
2021-12-31 11:45:00,258.16,258.18,258.05,258.11,3835.0,241.2564,241.2751,241.1536,241.2096,3835.0
2021-12-31 11:50:00,258.03,258.08,257.63,257.72,5356.0,241.1349,241.1816,240.7611,240.8452,5356.0
2021-12-31 11:55:00,257.72,257.82,257.49,257.49,7253.0,240.8452,240.9386,240.6302,240.6302,7253.0
2021-12-31 12:00:00,257.49,257.55,257.39,257.5,4790.0,240.6302,240.6863,240.5368,240.6396,4790.0
2021-12-31 12:05:00,257.45,257.55,257.38,257.54,3562.0,240.5929,240.6863,240.5274,240.677,3562.0
2021-12-31 12:10:00,257.56,257.73,257.5,257.73,4683.0,240.6956,240.8545,240.6396,240.8545,4683.0
2021-12-31 12:15:00,257.61,257.65,257.25,257.3,4479.0,240.7424,240.7798,240.4059,240.4527,4479.0
2021-12-31 12:20:00,257.34,257.69,257.3,257.6,3081.0,240.4901,240.8171,240.4527,240.733,3081.0
2021-12-31 12:25:00,257.63,257.78,257.63,257.64,3599.0,240.7611,240.9012,240.7611,240.7704,3599.0
2021-12-31 12:30:00,257.64,257.72,257.61,257.63,2545.0,240.7704,240.8452,240.7424,240.7611,2545.0
2021-12-31 12:35:00,257.7,257.99,257.7,257.87,5566.0,240.8265,241.0975,240.8265,240.9854,5566.0
2021-12-31 12:40:00,257.92,257.96,257.85,257.85,2334.0,241.0321,241.0695,240.9667,240.9667,2334.0
2021-12-31 12:45:00,257.94,257.94,257.79,257.87,3183.0,241.0508,241.0508,240.9106,240.9854,3183.0
2021-12-31 12:50:00,257.86,258.09,257.85,258.07,3399.0,240.976,241.1909,240.9667,241.1723,3399.0
2021-12-31 12:55:00,258.04,258.38,258.03,258.34,3086.0,241.1442,241.462,241.1349,241.4246,3086.0
2021-12-31 13:00:00,258.29,258.43,258.25,258.4,7222.0,241.3779,241.5087,241.3405,241.4806,7222.0
2021-12-31 13:05:00,258.43,258.62,258.42,258.56,5039.0,241.5087,241.6862,241.4993,241.6302,5039.0
2021-12-31 13:10:00,258.52,258.68,258.49,258.62,4239.0,241.5928,241.7423,241.5648,241.6862,4239.0
2021-12-31 13:15:00,258.59,258.63,258.55,258.58,2434.0,241.6582,241.6956,241.6208,241.6489,2434.0
2021-12-31 13:20:00,258.65,258.8,258.61,258.71,5880.0,241.7143,241.8545,241.6769,241.7704,5880.0
2021-12-31 13:25:00,258.71,258.87,258.71,258.87,6419.0,241.7704,241.9199,241.7704,241.9199,6419.0
2021-12-31 13:30:00,258.81,258.88,258.54,258.76,6554.0,241.8638,241.9292,241.6115,241.8171,6554.0
2021-12-31 13:35:00,258.84,258.84,258.71,258.75,2569.0,241.8918,241.8918,241.7704,241.8077,2569.0
2021-12-31 13:40:00,258.66,258.76,258.6,258.75,2396.0,241.7236,241.8171,241.6676,241.8077,2396.0
2021-12-31 13:45:00,258.76,258.76,258.59,258.62,3824.0,241.8171,241.8171,241.6582,241.6862,3824.0
2021-12-31 13:50:00,258.58,258.58,258.43,258.57,5217.0,241.6489,241.6489,241.5087,241.6395,5217.0
2021-12-31 13:55:00,258.63,258.9,258.63,258.9,8543.0,241.6956,241.9479,241.6956,241.9479,8543.0
2021-12-31 14:00:00,258.92,258.95,258.81,258.9,5269.0,241.9666,241.9946,241.8638,241.9479,5269.0
2021-12-31 14:05:00,258.94,259.05,258.89,258.98,7174.0,241.9853,242.0881,241.9386,242.0227,7174.0
2021-12-31 14:10:00,258.89,259.0,258.81,258.83,4447.0,241.9386,242.0414,241.8638,241.8825,4447.0
2021-12-31 14:15:00,258.74,258.74,258.34,258.57,8353.0,241.7984,241.7984,241.4246,241.6395,8353.0
2021-12-31 14:20:00,258.52,258.71,258.43,258.67,8102.0,241.5928,241.7704,241.5087,241.733,8102.0
2021-12-31 14:25:00,258.71,258.93,258.68,258.93,4152.0,241.7704,241.9759,241.7423,241.9759,4152.0
2021-12-31 14:30:00,258.84,259.04,258.83,259.0,5325.0,241.8918,242.0787,241.8825,242.0414,5325.0
2021-12-31 14:35:00,258.97,259.05,258.87,259.05,3584.0,242.0133,242.0881,241.9199,242.0881,3584.0
2021-12-31 14:40:00,258.94,259.13,258.9,259.02,8132.0,241.9853,242.1629,241.9479,242.0601,8132.0
2021-12-31 14:45:00,259.03,259.08,258.95,259.01,3048.0,242.0694,242.1161,241.9946,242.0507,3048.0
2021-12-31 14:50:00,259.03,259.06,258.91,258.91,3754.0,242.0694,242.0974,241.9573,241.9573,3754.0
2021-12-31 14:55:00,258.96,259.0,258.74,258.87,5332.0,242.004,242.0414,241.7984,241.9199,5332.0
2021-12-31 15:00:00,258.9,259.1,258.87,258.98,4670.0,241.9479,242.1348,241.9199,242.0227,4670.0
2021-12-31 15:05:00,258.95,259.06,258.94,259.01,9837.0,241.9946,242.0974,241.9853,242.0507,9837.0
2021-12-31 15:10:00,259.05,259.13,258.97,259.01,6509.0,242.0881,242.1629,242.0133,242.0507,6509.0
2021-12-31 15:15:00,258.94,259.15,258.89,259.15,6700.0,241.9853,242.1815,241.9386,242.1815,6700.0
2021-12-31 15:20:00,259.16,259.3,259.05,259.28,13721.0,242.1909,242.3217,242.0881,242.303,13721.0
2021-12-31 15:25:00,259.24,259.44,259.22,259.37,11729.0,242.2656,242.4526,242.247,242.3871,11729.0
2021-12-31 15:30:00,259.4,259.45,259.23,259.3,9843.0,242.4152,242.4619,242.2563,242.3217,9843.0
2021-12-31 15:35:00,259.36,259.53,259.2,259.53,13739.0,242.3778,242.5367,242.2283,242.5367,13739.0
2021-12-31 15:40:00,259.55,259.65,259.47,259.61,12812.0,242.5553,242.6488,242.4806,242.6114,12812.0
2021-12-31 15:45:00,259.66,259.77,259.46,259.46,18999.0,242.6581,242.7609,242.4712,242.4712,18999.0
2021-12-31 15:50:00,259.42,259.46,258.74,258.83,40322.0,242.4339,242.4712,241.7984,241.8825,40322.0
2021-12-31 15:55:00,258.76,258.88,258.25,258.51,209864.0,241.8171,241.9292,241.3405,241.5834,209864.0
2022-01-03 09:30:00,259.2,259.83,258.68,259.32,78829.0,242.2283,242.817,241.7423,242.3404,78829.0
2022-01-03 09:35:00,259.5,260.2,259.01,259.11,38818.0,242.5086,243.1628,242.0507,242.1442,38818.0
2022-01-03 09:40:00,258.84,259.07,258.33,258.99,34277.0,241.8918,242.1068,241.4152,242.032,34277.0
2022-01-03 09:45:00,259.12,259.22,257.23,257.53,30570.0,242.1535,242.247,240.3873,240.6676,30570.0
2022-01-03 09:50:00,257.44,257.62,256.68,257.51,28250.0,240.5835,240.7517,239.8733,240.6489,28250.0
2022-01-03 09:55:00,257.43,257.62,256.68,257.19,30693.0,240.5742,240.7517,239.8733,240.3499,30693.0
2022-01-03 10:00:00,257.05,257.66,256.57,257.07,29321.0,240.219,240.7891,239.7705,240.2377,29321.0
2022-01-03 10:05:00,256.94,257.07,256.28,256.77,37979.0,240.1162,240.2377,239.4995,239.9574,37979.0
2022-01-03 10:10:00,256.78,257.78,256.7,257.62,26179.0,239.9667,240.9012,239.892,240.7517,26179.0
2022-01-03 10:15:00,257.56,257.63,257.12,257.2,30835.0,240.6956,240.7611,240.2845,240.3592,30835.0
2022-01-03 10:20:00,257.23,257.31,256.5,256.76,19187.0,240.3873,240.462,239.7051,239.948,19187.0
2022-01-03 10:25:00,256.78,256.83,256.34,256.82,46705.0,239.9667,240.0134,239.5555,240.0041,46705.0
2022-01-03 10:30:00,256.71,256.82,255.46,255.65,39611.0,239.9013,240.0041,238.7332,238.9107,39611.0
2022-01-03 10:35:00,255.53,255.96,255.18,255.85,36826.0,238.7986,239.2004,238.4715,239.0976,36826.0
2022-01-03 10:40:00,255.83,255.94,255.35,255.64,27066.0,239.0789,239.1817,238.6304,238.9014,27066.0
2022-01-03 10:45:00,255.65,256.37,255.4,256.37,24106.0,238.9107,239.5836,238.6771,239.5836,24106.0
2022-01-03 10:50:00,256.37,256.37,255.64,255.8,19027.0,239.5836,239.5836,238.9014,239.0509,19027.0
2022-01-03 10:55:00,255.98,256.17,255.37,255.45,15517.0,239.2191,239.3967,238.649,238.7238,15517.0
2022-01-03 11:00:00,255.48,255.48,254.2,254.28,22832.0,238.7518,238.7518,237.5557,237.6304,22832.0
2022-01-03 11:05:00,254.27,254.65,253.85,254.01,27710.0,237.6211,237.9762,237.2286,237.3781,27710.0
2022-01-03 11:10:00,253.95,254.14,253.19,253.3,47833.0,237.322,237.4996,236.6118,236.7146,47833.0
2022-01-03 11:15:00,253.25,254.13,253.07,254.09,31122.0,236.6679,237.4902,236.4996,237.4529,31122.0
2022-01-03 11:20:00,254.15,254.58,253.84,254.57,36495.0,237.5089,237.9108,237.2192,237.9014,36495.0
2022-01-03 11:25:00,254.54,254.6,253.64,253.71,20641.0,237.8734,237.9295,237.0323,237.0977,20641.0
2022-01-03 11:30:00,253.7,253.96,253.57,253.92,34008.0,237.0884,237.3314,236.9669,237.294,34008.0
2022-01-03 11:35:00,253.92,254.09,253.75,253.96,41847.0,237.294,237.4529,237.1351,237.3314,41847.0
2022-01-03 11:40:00,254.06,254.99,254.04,254.99,19333.0,237.4248,238.2939,237.4061,238.2939,19333.0
2022-01-03 11:45:00,254.99,254.99,254.44,254.46,15003.0,238.2939,238.2939,237.7799,237.7986,15003.0
2022-01-03 11:50:00,254.51,254.56,254.24,254.56,29821.0,237.8454,237.8921,237.593,237.8921,29821.0
2022-01-03 11:55:00,254.57,254.78,254.49,254.76,14563.0,237.9014,238.0977,237.8267,238.079,14563.0
2022-01-03 12:00:00,254.74,254.75,254.12,254.17,24748.0,238.0603,238.0696,237.4809,237.5276,24748.0
2022-01-03 12:05:00,254.12,254.47,253.93,254.46,20349.0,237.4809,237.808,237.3033,237.7986,20349.0
2022-01-03 12:10:00,254.54,254.57,254.03,254.4,13053.0,237.8734,237.9014,237.3968,237.7426,13053.0
2022-01-03 12:15:00,254.45,254.52,254.33,254.47,10597.0,237.7893,237.8547,237.6771,237.808,10597.0
2022-01-03 12:20:00,254.43,254.92,254.4,254.81,18655.0,237.7706,238.2285,237.7426,238.1257,18655.0
2022-01-03 12:25:00,254.8,254.93,254.46,254.79,26106.0,238.1164,238.2379,237.7986,238.107,26106.0
2022-01-03 12:30:00,254.82,254.82,254.49,254.49,19234.0,238.1351,238.1351,237.8267,237.8267,19234.0
2022-01-03 12:35:00,254.5,254.51,254.16,254.42,21487.0,237.836,237.8454,237.5183,237.7612,21487.0
2022-01-03 12:40:00,254.33,254.42,254.08,254.39,25912.0,237.6771,237.7612,237.4435,237.7332,25912.0
2022-01-03 12:45:00,254.41,254.68,254.41,254.65,15185.0,237.7519,238.0042,237.7519,237.9762,15185.0
2022-01-03 12:50:00,254.69,254.71,254.17,254.25,13587.0,238.0136,238.0323,237.5276,237.6024,13587.0
2022-01-03 12:55:00,254.18,254.31,254.0,254.05,13332.0,237.537,237.6585,237.3687,237.4155,13332.0
2022-01-03 13:00:00,254.06,254.13,253.92,254.08,7768.0,237.4248,237.4902,237.294,237.4435,7768.0
2022-01-03 13:05:00,254.04,254.2,253.97,254.16,30609.0,237.4061,237.5557,237.3407,237.5183,30609.0
2022-01-03 13:10:00,254.21,254.8,254.04,254.7,28915.0,237.565,238.1164,237.4061,238.0229,28915.0
2022-01-03 13:15:00,254.67,254.68,254.4,254.68,21935.0,237.9949,238.0042,237.7426,238.0042,21935.0
2022-01-03 13:20:00,254.64,254.84,254.64,254.71,31096.0,237.9668,238.1537,237.9668,238.0323,31096.0
2022-01-03 13:25:00,254.75,254.84,254.58,254.59,17769.0,238.0696,238.1537,237.9108,237.9201,17769.0
2022-01-03 13:30:00,254.65,254.73,254.37,254.43,16557.0,237.9762,238.051,237.7145,237.7706,16557.0
2022-01-03 13:35:00,254.48,254.73,254.34,254.73,9928.0,237.8173,238.051,237.6865,238.051,9928.0
2022-01-03 13:40:00,254.7,254.74,254.45,254.72,18521.0,238.0229,238.0603,237.7893,238.0416,18521.0
2022-01-03 13:45:00,254.75,254.9,254.54,254.9,14262.0,238.0696,238.2098,237.8734,238.2098,14262.0
2022-01-03 13:50:00,254.91,255.28,254.9,255.28,11049.0,238.2192,238.5649,238.2098,238.5649,11049.0
2022-01-03 13:55:00,255.31,255.49,255.16,255.49,18018.0,238.593,238.7612,238.4528,238.7612,18018.0
2022-01-03 14:00:00,255.45,255.65,255.45,255.65,9866.0,238.7238,238.9107,238.7238,238.9107,9866.0
2022-01-03 14:05:00,255.65,255.86,255.48,255.72,25657.0,238.9107,239.107,238.7518,238.9761,25657.0
2022-01-03 14:10:00,255.69,255.73,255.56,255.69,13621.0,238.9481,238.9855,238.8266,238.9481,13621.0
2022-01-03 14:15:00,255.64,256.04,255.57,255.95,17056.0,238.9014,239.2752,238.8359,239.1911,17056.0
2022-01-03 14:20:00,255.95,255.97,255.74,255.8,7380.0,239.1911,239.2098,238.9948,239.0509,7380.0
2022-01-03 14:25:00,255.8,255.89,255.78,255.82,11101.0,239.0509,239.135,239.0322,239.0696,11101.0
2022-01-03 14:30:00,255.86,255.96,255.69,255.82,20226.0,239.107,239.2004,238.9481,239.0696,20226.0
2022-01-03 14:35:00,255.83,255.89,255.74,255.87,11872.0,239.0789,239.135,238.9948,239.1163,11872.0
2022-01-03 14:40:00,255.92,256.14,255.89,256.1,9989.0,239.163,239.3686,239.135,239.3312,9989.0
2022-01-03 14:45:00,256.1,256.17,255.87,255.9,9179.0,239.3312,239.3967,239.1163,239.1443,9179.0
2022-01-03 14:50:00,255.93,255.98,255.73,255.73,4789.0,239.1724,239.2191,238.9855,238.9855,4789.0
2022-01-03 14:55:00,255.69,255.88,255.62,255.66,26552.0,238.9481,239.1257,238.8827,238.9201,26552.0
2022-01-03 15:00:00,255.68,255.72,255.39,255.56,13644.0,238.9387,238.9761,238.6677,238.8266,13644.0
2022-01-03 15:05:00,255.56,255.56,255.16,255.18,13249.0,238.8266,238.8266,238.4528,238.4715,13249.0
2022-01-03 15:10:00,255.1,255.15,254.6,254.61,27303.0,238.3967,238.4435,237.9295,237.9388,27303.0
2022-01-03 15:15:00,254.7,254.79,254.51,254.73,21170.0,238.0229,238.107,237.8454,238.051,21170.0
2022-01-03 15:20:00,254.78,255.06,254.73,254.97,11941.0,238.0977,238.3593,238.051,238.2752,11941.0
2022-01-03 15:25:00,255.01,255.06,254.84,255.06,14034.0,238.3126,238.3593,238.1537,238.3593,14034.0
2022-01-03 15:30:00,255.09,255.47,254.84,255.47,19965.0,238.3874,238.7425,238.1537,238.7425,19965.0
2022-01-03 15:35:00,255.49,255.65,255.3,255.51,24183.0,238.7612,238.9107,238.5836,238.7799,24183.0
2022-01-03 15:40:00,255.55,255.63,255.19,255.25,55248.0,238.8173,238.892,238.4808,238.5369,55248.0
2022-01-03 15:45:00,255.28,255.52,255.2,255.51,44472.0,238.5649,238.7892,238.4902,238.7799,44472.0
2022-01-03 15:50:00,255.44,255.48,255.02,255.04,44614.0,238.7145,238.7518,238.322,238.3407,44614.0
2022-01-03 15:55:00,255.02,255.58,254.97,255.55,108509.0,238.322,238.8453,238.2752,238.8173,108509.0
2022-01-04 09:30:00,255.64,257.53,255.59,257.49,65338.0,238.9014,240.6676,238.8546,240.6302,65338.0
2022-01-04 09:35:00,257.66,257.84,256.77,257.08,35166.0,240.7891,240.9573,239.9574,240.2471,35166.0
2022-01-04 09:40:00,257.0,257.52,256.73,257.51,30282.0,240.1723,240.6583,239.92,240.6489,30282.0
2022-01-04 09:45:00,257.51,258.08,256.85,256.93,48005.0,240.6489,241.1816,240.0321,240.1069,48005.0
2022-01-04 09:50:00,256.91,257.94,256.65,257.91,13796.0,240.0882,241.0508,239.8452,241.0227,13796.0
2022-01-04 09:55:00,257.75,258.12,257.33,257.4,37980.0,240.8732,241.219,240.4807,240.5461,37980.0
2022-01-04 10:00:00,257.27,257.82,257.02,257.52,25894.0,240.4246,240.9386,240.191,240.6583,25894.0
2022-01-04 10:05:00,257.51,258.0,257.29,257.85,15805.0,240.6489,241.1068,240.4433,240.9667,15805.0
2022-01-04 10:10:00,257.85,258.11,257.63,257.78,24697.0,240.9667,241.2096,240.7611,240.9012,24697.0
2022-01-04 10:15:00,257.83,258.02,257.5,258.0,47474.0,240.948,241.1255,240.6396,241.1068,47474.0
2022-01-04 10:20:00,258.0,258.18,257.63,257.94,26849.0,241.1068,241.2751,240.7611,241.0508,26849.0
2022-01-04 10:25:00,257.92,258.93,257.81,258.93,58730.0,241.0321,241.9759,240.9293,241.9759,58730.0
2022-01-04 10:30:00,258.89,259.6,258.81,259.49,39763.0,241.9386,242.6021,241.8638,242.4993,39763.0
2022-01-04 10:35:00,259.49,259.75,259.34,259.55,24148.0,242.4993,242.7423,242.3591,242.5553,24148.0
2022-01-04 10:40:00,259.53,259.64,259.21,259.26,11634.0,242.5367,242.6395,242.2376,242.2843,11634.0
2022-01-04 10:45:00,259.34,259.35,258.83,259.02,19334.0,242.3591,242.3684,241.8825,242.0601,19334.0
2022-01-04 10:50:00,259.05,259.35,258.98,259.25,13755.0,242.0881,242.3684,242.0227,242.275,13755.0
2022-01-04 10:55:00,259.23,259.54,259.17,259.51,24382.0,242.2563,242.546,242.2002,242.518,24382.0
2022-01-04 11:00:00,259.43,259.97,259.07,259.84,48405.0,242.4432,242.9478,242.1068,242.8264,48405.0
2022-01-04 11:05:00,259.88,260.27,259.37,259.9,45033.0,242.8637,243.2282,242.3871,242.8824,45033.0
2022-01-04 11:10:00,259.86,260.33,259.74,260.29,23325.0,242.8451,243.2843,242.7329,243.2469,23325.0
2022-01-04 11:15:00,260.32,260.32,259.49,259.77,38437.0,243.2749,243.2749,242.4993,242.7609,38437.0
2022-01-04 11:20:00,259.69,260.0,259.55,259.99,41833.0,242.6862,242.9759,242.5553,242.9665,41833.0
2022-01-04 11:25:00,259.9,260.3,259.73,260.15,18284.0,242.8824,243.2562,242.7236,243.1161,18284.0
2022-01-04 11:30:00,260.17,260.21,259.59,260.01,34072.0,243.1348,243.1721,242.5927,242.9852,34072.0
2022-01-04 11:35:00,260.07,260.14,259.5,259.6,13881.0,243.0413,243.1067,242.5086,242.6021,13881.0
2022-01-04 11:40:00,259.5,259.74,259.22,259.72,10285.0,242.5086,242.7329,242.247,242.7142,10285.0
2022-01-04 11:45:00,259.79,260.13,259.69,259.85,24700.0,242.7796,243.0974,242.6862,242.8357,24700.0
2022-01-04 11:50:00,259.89,260.06,259.81,260.04,9340.0,242.8731,243.032,242.7983,243.0133,9340.0
2022-01-04 11:55:00,259.98,260.1,259.64,259.94,11861.0,242.9572,243.0693,242.6395,242.9198,11861.0
2022-01-04 12:00:00,259.94,260.1,259.76,259.92,13085.0,242.9198,243.0693,242.7516,242.9011,13085.0
2022-01-04 12:05:00,259.85,260.16,259.75,259.95,18276.0,242.8357,243.1254,242.7423,242.9292,18276.0
2022-01-04 12:10:00,260.02,260.25,259.95,260.0,27882.0,242.9946,243.2095,242.9292,242.9759,27882.0
2022-01-04 12:15:00,259.91,259.98,259.67,259.79,9437.0,242.8918,242.9572,242.6675,242.7796,9437.0
2022-01-04 12:20:00,259.81,259.89,259.76,259.85,6394.0,242.7983,242.8731,242.7516,242.8357,6394.0
2022-01-04 12:25:00,259.81,259.83,259.63,259.68,13744.0,242.7983,242.817,242.6301,242.6768,13744.0
2022-01-04 12:30:00,259.67,259.77,259.32,259.39,28192.0,242.6675,242.7609,242.3404,242.4058,28192.0
2022-01-04 12:35:00,259.43,259.53,259.28,259.29,8377.0,242.4432,242.5367,242.303,242.3124,8377.0
2022-01-04 12:40:00,259.29,259.43,259.22,259.38,8805.0,242.3124,242.4432,242.247,242.3965,8805.0
2022-01-04 12:45:00,259.39,259.54,259.04,259.11,13791.0,242.4058,242.546,242.0787,242.1442,13791.0
2022-01-04 12:50:00,259.13,259.17,258.96,259.05,6715.0,242.1629,242.2002,242.004,242.0881,6715.0
2022-01-04 12:55:00,259.01,259.17,258.88,258.97,12641.0,242.0507,242.2002,241.9292,242.0133,12641.0
2022-01-04 13:00:00,258.94,259.1,258.91,258.99,12255.0,241.9853,242.1348,241.9573,242.032,12255.0
2022-01-04 13:05:00,259.09,259.24,259.05,259.1,8383.0,242.1255,242.2656,242.0881,242.1348,8383.0
2022-01-04 13:10:00,259.04,259.35,259.03,259.31,19270.0,242.0787,242.3684,242.0694,242.3311,19270.0
2022-01-04 13:15:00,259.32,259.5,259.21,259.38,11530.0,242.3404,242.5086,242.2376,242.3965,11530.0
2022-01-04 13:20:00,259.38,259.5,259.16,259.45,8401.0,242.3965,242.5086,242.1909,242.4619,8401.0
2022-01-04 13:25:00,259.47,259.58,259.36,259.37,14846.0,242.4806,242.5834,242.3778,242.3871,14846.0
2022-01-04 13:30:00,259.34,259.34,258.91,258.96,23058.0,242.3591,242.3591,241.9573,242.004,23058.0
2022-01-04 13:35:00,258.94,259.07,258.76,258.94,30147.0,241.9853,242.1068,241.8171,241.9853,30147.0
2022-01-04 13:40:00,258.9,258.99,258.74,258.94,13984.0,241.9479,242.032,241.7984,241.9853,13984.0
2022-01-04 13:45:00,259.0,259.06,258.91,258.94,7243.0,242.0414,242.0974,241.9573,241.9853,7243.0
2022-01-04 13:50:00,258.92,258.94,258.67,258.74,19582.0,241.9666,241.9853,241.733,241.7984,19582.0
2022-01-04 13:55:00,258.73,258.91,258.57,258.6,8081.0,241.789,241.9573,241.6395,241.6676,8081.0
2022-01-04 14:00:00,258.58,258.92,258.58,258.92,7048.0,241.6489,241.9666,241.6489,241.9666,7048.0
2022-01-04 14:05:00,258.92,259.12,258.92,258.99,8763.0,241.9666,242.1535,241.9666,242.032,8763.0
2022-01-04 14:10:00,258.93,259.24,258.84,259.19,10001.0,241.9759,242.2656,241.8918,242.2189,10001.0
2022-01-04 14:15:00,259.33,259.61,259.18,259.22,32184.0,242.3498,242.6114,242.2096,242.247,32184.0
2022-01-04 14:20:00,259.19,259.34,259.19,259.26,4114.0,242.2189,242.3591,242.2189,242.2843,4114.0
2022-01-04 14:25:00,259.36,259.44,259.24,259.29,12775.0,242.3778,242.4526,242.2656,242.3124,12775.0
2022-01-04 14:30:00,259.33,259.61,259.18,259.18,15177.0,242.3498,242.6114,242.2096,242.2096,15177.0
2022-01-04 14:35:00,259.21,259.27,259.0,259.14,14022.0,242.2376,242.2937,242.0414,242.1722,14022.0
2022-01-04 14:40:00,259.15,259.35,259.14,259.22,7139.0,242.1815,242.3684,242.1722,242.247,7139.0
2022-01-04 14:45:00,259.24,259.34,259.1,259.32,14417.0,242.2656,242.3591,242.1348,242.3404,14417.0
2022-01-04 14:50:00,259.41,259.43,258.94,258.94,17272.0,242.4245,242.4432,241.9853,241.9853,17272.0
2022-01-04 14:55:00,258.96,259.13,258.9,259.06,20111.0,242.004,242.1629,241.9479,242.0974,20111.0
2022-01-04 15:00:00,259.01,259.34,259.0,259.33,5398.0,242.0507,242.3591,242.0414,242.3498,5398.0
2022-01-04 15:05:00,259.31,259.31,259.1,259.21,10191.0,242.3311,242.3311,242.1348,242.2376,10191.0
2022-01-04 15:10:00,259.21,259.38,259.18,259.37,8235.0,242.2376,242.3965,242.2096,242.3871,8235.0
2022-01-04 15:15:00,259.42,259.71,259.35,259.7,22894.0,242.4339,242.7049,242.3684,242.6955,22894.0
2022-01-04 15:20:00,259.69,260.11,259.69,260.09,23239.0,242.6862,243.0787,242.6862,243.06,23239.0
2022-01-04 15:25:00,260.09,260.11,259.92,260.0,15206.0,243.06,243.0787,242.9011,242.9759,15206.0
2022-01-04 15:30:00,260.02,260.34,259.94,260.29,27390.0,242.9946,243.2936,242.9198,243.2469,27390.0
2022-01-04 15:35:00,260.29,260.5,260.05,260.05,25789.0,243.2469,243.4431,243.0226,243.0226,25789.0
2022-01-04 15:40:00,260.04,260.22,259.92,260.16,18802.0,243.0133,243.1815,242.9011,243.1254,18802.0
2022-01-04 15:45:00,260.16,260.5,260.15,260.5,28371.0,243.1254,243.4431,243.1161,243.4431,28371.0
2022-01-04 15:50:00,260.51,260.83,260.2,260.25,66963.0,243.4525,243.7515,243.1628,243.2095,66963.0
2022-01-04 15:55:00,260.22,260.26,259.79,259.85,100875.0,243.1815,243.2189,242.7796,242.8357,100875.0
2022-01-05 09:30:00,258.71,259.44,257.1,257.51,92045.0,241.7704,242.4526,240.2658,240.6489,92045.0
2022-01-05 09:35:00,257.4,257.48,255.71,255.71,44171.0,240.5461,240.6209,238.9668,238.9668,44171.0
2022-01-05 09:40:00,255.65,256.43,255.43,255.83,69640.0,238.9107,239.6396,238.7051,239.0789,69640.0
2022-01-05 09:45:00,255.86,256.57,255.67,256.09,38494.0,239.107,239.7705,238.9294,239.3219,38494.0
2022-01-05 09:50:00,255.94,257.53,255.75,257.39,43010.0,239.1817,240.6676,239.0042,240.5368,43010.0
2022-01-05 09:55:00,257.33,258.2,257.19,257.54,37679.0,240.4807,241.2937,240.3499,240.677,37679.0
2022-01-05 10:00:00,257.44,257.82,257.04,257.47,22096.0,240.5835,240.9386,240.2097,240.6115,22096.0
2022-01-05 10:05:00,257.52,258.19,257.41,257.41,18729.0,240.6583,241.2844,240.5555,240.5555,18729.0
2022-01-05 10:10:00,257.48,257.91,257.21,257.6,22069.0,240.6209,241.0227,240.3686,240.733,22069.0
2022-01-05 10:15:00,257.68,257.77,257.31,257.62,30950.0,240.8078,240.8919,240.462,240.7517,30950.0
2022-01-05 10:20:00,257.63,258.25,257.62,257.94,27096.0,240.7611,241.3405,240.7517,241.0508,27096.0
2022-01-05 10:25:00,257.95,259.04,257.94,258.87,26555.0,241.0601,242.0787,241.0508,241.9199,26555.0
2022-01-05 10:30:00,258.76,259.28,258.61,259.24,28842.0,241.8171,242.303,241.6769,242.2656,28842.0
2022-01-05 10:35:00,259.28,259.44,258.49,258.8,38546.0,242.303,242.4526,241.5648,241.8545,38546.0
2022-01-05 10:40:00,258.77,258.9,258.29,258.64,34008.0,241.8264,241.9479,241.3779,241.7049,34008.0
2022-01-05 10:45:00,258.67,258.79,258.52,258.61,28169.0,241.733,241.8451,241.5928,241.6769,28169.0
2022-01-05 10:50:00,258.56,258.73,258.4,258.69,21339.0,241.6302,241.789,241.4806,241.7517,21339.0
2022-01-05 10:55:00,258.62,258.72,258.33,258.67,24963.0,241.6862,241.7797,241.4152,241.733,24963.0
2022-01-05 11:00:00,258.72,258.75,258.38,258.61,26002.0,241.7797,241.8077,241.462,241.6769,26002.0
2022-01-05 11:05:00,258.63,258.73,258.29,258.49,25401.0,241.6956,241.789,241.3779,241.5648,25401.0
2022-01-05 11:10:00,258.45,258.66,258.4,258.49,19379.0,241.5274,241.7236,241.4806,241.5648,19379.0
2022-01-05 11:15:00,258.49,258.6,258.2,258.45,52471.0,241.5648,241.6676,241.2937,241.5274,52471.0
2022-01-05 11:20:00,258.45,258.47,258.09,258.1,17798.0,241.5274,241.5461,241.1909,241.2003,17798.0
2022-01-05 11:25:00,258.15,258.54,258.14,258.44,19266.0,241.247,241.6115,241.2377,241.518,19266.0
2022-01-05 11:30:00,258.36,258.55,258.33,258.47,13211.0,241.4433,241.6208,241.4152,241.5461,13211.0
2022-01-05 11:35:00,258.45,258.52,258.19,258.45,21676.0,241.5274,241.5928,241.2844,241.5274,21676.0
2022-01-05 11:40:00,258.44,258.46,257.47,257.53,19242.0,241.518,241.5367,240.6115,240.6676,19242.0
2022-01-05 11:45:00,257.53,257.63,257.3,257.34,16110.0,240.6676,240.7611,240.4527,240.4901,16110.0
2022-01-05 11:50:00,257.35,257.58,257.23,257.43,16793.0,240.4994,240.7143,240.3873,240.5742,16793.0
2022-01-05 11:55:00,257.47,257.83,257.47,257.83,19454.0,240.6115,240.948,240.6115,240.948,19454.0
2022-01-05 12:00:00,257.81,257.88,257.7,257.86,8586.0,240.9293,240.9947,240.8265,240.976,8586.0
2022-01-05 12:05:00,257.85,257.92,257.65,257.88,7755.0,240.9667,241.0321,240.7798,240.9947,7755.0
2022-01-05 12:10:00,257.9,258.09,257.87,258.02,13631.0,241.0134,241.1909,240.9854,241.1255,13631.0
2022-01-05 12:15:00,257.99,258.09,257.71,257.94,25316.0,241.0975,241.1909,240.8358,241.0508,25316.0
2022-01-05 12:20:00,257.9,258.06,257.78,257.8,19721.0,241.0134,241.1629,240.9012,240.9199,19721.0
2022-01-05 12:25:00,257.75,257.99,257.7,257.81,21592.0,240.8732,241.0975,240.8265,240.9293,21592.0
2022-01-05 12:30:00,257.85,258.06,257.73,257.88,16044.0,240.9667,241.1629,240.8545,240.9947,16044.0
2022-01-05 12:35:00,257.84,258.02,257.51,257.86,14303.0,240.9573,241.1255,240.6489,240.976,14303.0
2022-01-05 12:40:00,257.91,258.17,257.9,257.94,20322.0,241.0227,241.2657,241.0134,241.0508,20322.0
2022-01-05 12:45:00,257.92,258.19,257.84,257.94,20517.0,241.0321,241.2844,240.9573,241.0508,20517.0
2022-01-05 12:50:00,257.94,258.28,257.85,258.21,15912.0,241.0508,241.3685,240.9667,241.3031,15912.0
2022-01-05 12:55:00,258.25,258.36,258.02,258.32,25361.0,241.3405,241.4433,241.1255,241.4059,25361.0
2022-01-05 13:00:00,258.3,258.41,258.11,258.34,17307.0,241.3872,241.49,241.2096,241.4246,17307.0
2022-01-05 13:05:00,258.41,258.62,258.38,258.39,25309.0,241.49,241.6862,241.462,241.4713,25309.0
2022-01-05 13:10:00,258.45,258.45,258.2,258.31,14311.0,241.5274,241.5274,241.2937,241.3965,14311.0
2022-01-05 13:15:00,258.31,258.42,258.05,258.14,14050.0,241.3965,241.4993,241.1536,241.2377,14050.0
2022-01-05 13:20:00,258.12,258.3,258.09,258.16,10705.0,241.219,241.3872,241.1909,241.2564,10705.0
2022-01-05 13:25:00,258.17,258.36,258.05,258.26,12799.0,241.2657,241.4433,241.1536,241.3498,12799.0
2022-01-05 13:30:00,258.27,258.54,258.24,258.28,19757.0,241.3592,241.6115,241.3311,241.3685,19757.0
2022-01-05 13:35:00,258.28,258.43,258.11,258.39,10286.0,241.3685,241.5087,241.2096,241.4713,10286.0
2022-01-05 13:40:00,258.4,258.52,258.31,258.35,13791.0,241.4806,241.5928,241.3965,241.4339,13791.0
2022-01-05 13:45:00,258.4,258.42,258.24,258.42,7995.0,241.4806,241.4993,241.3311,241.4993,7995.0
2022-01-05 13:50:00,258.45,258.5,258.32,258.5,9885.0,241.5274,241.5741,241.4059,241.5741,9885.0
2022-01-05 13:55:00,258.45,258.55,258.13,258.22,17138.0,241.5274,241.6208,241.2283,241.3124,17138.0
2022-01-05 14:00:00,258.24,258.58,257.85,258.08,22224.0,241.3311,241.6489,240.9667,241.1816,22224.0
2022-01-05 14:05:00,258.06,258.1,257.64,257.76,14483.0,241.1629,241.2003,240.7704,240.8826,14483.0
2022-01-05 14:10:00,257.6,257.63,257.08,257.21,20251.0,240.733,240.7611,240.2471,240.3686,20251.0
2022-01-05 14:15:00,257.18,257.47,257.02,257.1,13395.0,240.3405,240.6115,240.191,240.2658,13395.0
2022-01-05 14:20:00,257.03,257.4,257.0,257.17,17451.0,240.2004,240.5461,240.1723,240.3312,17451.0
2022-01-05 14:25:00,257.07,257.37,256.83,257.04,29071.0,240.2377,240.5181,240.0134,240.2097,29071.0
2022-01-05 14:30:00,256.94,257.36,256.56,256.61,24735.0,240.1162,240.5087,239.7611,239.8079,24735.0
2022-01-05 14:35:00,256.55,256.81,256.45,256.58,20313.0,239.7518,239.9948,239.6583,239.7798,20313.0
2022-01-05 14:40:00,256.57,256.57,256.17,256.25,18098.0,239.7705,239.7705,239.3967,239.4714,18098.0
2022-01-05 14:45:00,256.21,256.55,256.18,256.21,21544.0,239.434,239.7518,239.406,239.434,21544.0
2022-01-05 14:50:00,256.18,256.27,256.0,256.14,28688.0,239.406,239.4901,239.2378,239.3686,28688.0
2022-01-05 14:55:00,256.06,256.21,255.9,256.17,35370.0,239.2939,239.434,239.1443,239.3967,35370.0
2022-01-05 15:00:00,256.13,256.21,255.72,255.77,38991.0,239.3593,239.434,238.9761,239.0229,38991.0
2022-01-05 15:05:00,255.8,255.94,255.58,255.9,31238.0,239.0509,239.1817,238.8453,239.1443,31238.0
2022-01-05 15:10:00,255.94,256.0,255.59,255.95,36197.0,239.1817,239.2378,238.8546,239.1911,36197.0
2022-01-05 15:15:00,255.91,256.17,255.71,256.12,32252.0,239.1537,239.3967,238.9668,239.3499,32252.0
2022-01-05 15:20:00,256.04,256.19,255.83,256.02,27576.0,239.2752,239.4154,239.0789,239.2565,27576.0
2022-01-05 15:25:00,255.94,256.21,255.81,256.1,29526.0,239.1817,239.434,239.0602,239.3312,29526.0
2022-01-05 15:30:00,256.06,256.24,255.84,255.95,33295.0,239.2939,239.4621,239.0883,239.1911,33295.0
2022-01-05 15:35:00,255.96,256.31,255.75,255.75,48178.0,239.2004,239.5275,239.0042,239.0042,48178.0
2022-01-05 15:40:00,255.75,256.09,255.75,255.92,45051.0,239.0042,239.3219,239.0042,239.163,45051.0
2022-01-05 15:45:00,255.92,256.01,255.35,255.35,68779.0,239.163,239.2471,238.6304,238.6304,68779.0
2022-01-05 15:50:00,255.27,255.61,255.02,255.42,72574.0,238.5556,238.8733,238.322,238.6958,72574.0
2022-01-05 15:55:00,255.42,255.51,254.72,254.74,234036.0,238.6958,238.7799,238.0416,238.0603,234036.0
2022-01-06 09:30:00,257.64,257.75,255.66,256.31,92586.0,240.7704,240.8732,238.9201,239.5275,92586.0
2022-01-06 09:35:00,256.42,257.12,255.8,256.73,38192.0,239.6303,240.2845,239.0509,239.92,38192.0
2022-01-06 09:40:00,256.74,257.53,256.16,257.2,25239.0,239.9293,240.6676,239.3873,240.3592,25239.0
2022-01-06 09:45:00,257.06,257.09,255.94,256.22,33297.0,240.2284,240.2564,239.1817,239.4434,33297.0
2022-01-06 09:50:00,256.23,257.39,256.08,256.15,22418.0,239.4527,240.5368,239.3126,239.378,22418.0
2022-01-06 09:55:00,256.14,256.5,255.83,255.94,26868.0,239.3686,239.7051,239.0789,239.1817,26868.0
2022-01-06 10:00:00,255.93,256.19,255.0,255.67,28436.0,239.1724,239.4154,238.3033,238.9294,28436.0
2022-01-06 10:05:00,255.52,256.32,255.01,256.1,51494.0,238.7892,239.5368,238.3126,239.3312,51494.0
2022-01-06 10:10:00,256.1,256.49,255.87,256.23,50472.0,239.3312,239.6957,239.1163,239.4527,50472.0
2022-01-06 10:15:00,256.16,256.84,255.9,256.15,30034.0,239.3873,240.0228,239.1443,239.378,30034.0
2022-01-06 10:20:00,256.13,256.49,255.73,256.23,17212.0,239.3593,239.6957,238.9855,239.4527,17212.0
2022-01-06 10:25:00,256.25,256.71,256.06,256.14,15739.0,239.4714,239.9013,239.2939,239.3686,15739.0
2022-01-06 10:30:00,256.19,256.67,256.14,256.25,28640.0,239.4154,239.8639,239.3686,239.4714,28640.0
2022-01-06 10:35:00,256.21,256.7,255.88,256.59,23727.0,239.434,239.892,239.1257,239.7892,23727.0
2022-01-06 10:40:00,256.59,257.03,256.5,256.69,22941.0,239.7892,240.2004,239.7051,239.8826,22941.0
2022-01-06 10:45:00,256.68,257.03,256.5,256.87,29640.0,239.8733,240.2004,239.7051,240.0508,29640.0
2022-01-06 10:50:00,256.88,256.89,256.43,256.65,18671.0,240.0602,240.0695,239.6396,239.8452,18671.0
2022-01-06 10:55:00,256.61,257.01,256.02,256.1,26995.0,239.8079,240.1817,239.2565,239.3312,26995.0
2022-01-06 11:00:00,256.19,256.35,255.89,256.22,15489.0,239.4154,239.5649,239.135,239.4434,15489.0
2022-01-06 11:05:00,256.17,256.31,255.88,256.31,23626.0,239.3967,239.5275,239.1257,239.5275,23626.0
2022-01-06 11:10:00,256.44,257.04,256.27,256.91,27309.0,239.649,240.2097,239.4901,240.0882,27309.0
2022-01-06 11:15:00,256.97,257.06,256.72,256.74,49131.0,240.1443,240.2284,239.9107,239.9293,49131.0
2022-01-06 11:20:00,256.75,256.75,256.25,256.62,27703.0,239.9387,239.9387,239.4714,239.8172,27703.0
2022-01-06 11:25:00,256.59,257.22,256.55,257.18,50646.0,239.7892,240.3779,239.7518,240.3405,50646.0
2022-01-06 11:30:00,257.22,257.23,256.51,256.7,12851.0,240.3779,240.3873,239.7144,239.892,12851.0
2022-01-06 11:35:00,256.65,257.07,256.65,256.82,18874.0,239.8452,240.2377,239.8452,240.0041,18874.0
2022-01-06 11:40:00,256.82,257.04,256.75,257.03,15879.0,240.0041,240.2097,239.9387,240.2004,15879.0
2022-01-06 11:45:00,257.06,257.06,256.43,256.55,32178.0,240.2284,240.2284,239.6396,239.7518,32178.0
2022-01-06 11:50:00,256.49,256.96,256.45,256.94,10711.0,239.6957,240.1349,239.6583,240.1162,10711.0
2022-01-06 11:55:00,256.91,257.16,256.76,257.08,26035.0,240.0882,240.3218,239.948,240.2471,26035.0
2022-01-06 12:00:00,257.15,257.5,256.83,257.39,26585.0,240.3125,240.6396,240.0134,240.5368,26585.0
2022-01-06 12:05:00,257.34,257.5,257.25,257.46,22556.0,240.4901,240.6396,240.4059,240.6022,22556.0
2022-01-06 12:10:00,257.36,257.46,256.73,256.73,13338.0,240.5087,240.6022,239.92,239.92,13338.0
2022-01-06 12:15:00,256.62,256.87,256.61,256.68,7464.0,239.8172,240.0508,239.8079,239.8733,7464.0
2022-01-06 12:20:00,256.66,257.36,256.62,257.13,15662.0,239.8546,240.5087,239.8172,240.2938,15662.0
2022-01-06 12:25:00,257.07,257.33,257.07,257.25,45962.0,240.2377,240.4807,240.2377,240.4059,45962.0
2022-01-06 12:30:00,257.3,257.52,257.21,257.42,25248.0,240.4527,240.6583,240.3686,240.5648,25248.0
2022-01-06 12:35:00,257.41,257.53,257.05,257.16,26332.0,240.5555,240.6676,240.219,240.3218,26332.0
2022-01-06 12:40:00,257.12,257.53,257.0,257.53,6546.0,240.2845,240.6676,240.1723,240.6676,6546.0
2022-01-06 12:45:00,257.45,257.82,257.39,257.74,33075.0,240.5929,240.9386,240.5368,240.8639,33075.0
2022-01-06 12:50:00,257.73,257.92,257.61,257.68,25627.0,240.8545,241.0321,240.7424,240.8078,25627.0
2022-01-06 12:55:00,257.68,257.76,257.57,257.76,15918.0,240.8078,240.8826,240.705,240.8826,15918.0
2022-01-06 13:00:00,257.85,257.88,257.64,257.86,9596.0,240.9667,240.9947,240.7704,240.976,9596.0
2022-01-06 13:05:00,257.82,258.0,257.66,258.0,17421.0,240.9386,241.1068,240.7891,241.1068,17421.0
2022-01-06 13:10:00,257.99,258.16,257.98,258.07,15704.0,241.0975,241.2564,241.0881,241.1723,15704.0
2022-01-06 13:15:00,258.09,258.09,257.5,257.7,15726.0,241.1909,241.1909,240.6396,240.8265,15726.0
2022-01-06 13:20:00,257.7,257.71,257.26,257.26,10298.0,240.8265,240.8358,240.4153,240.4153,10298.0
2022-01-06 13:25:00,257.2,257.3,257.0,257.12,9565.0,240.3592,240.4527,240.1723,240.2845,9565.0
2022-01-06 13:30:00,257.09,257.23,256.85,257.15,13018.0,240.2564,240.3873,240.0321,240.3125,13018.0
2022-01-06 13:35:00,257.19,257.24,257.0,257.14,13499.0,240.3499,240.3966,240.1723,240.3032,13499.0
2022-01-06 13:40:00,257.18,257.63,257.18,257.5,9316.0,240.3405,240.7611,240.3405,240.6396,9316.0
2022-01-06 13:45:00,257.45,257.5,257.1,257.33,17072.0,240.5929,240.6396,240.2658,240.4807,17072.0
2022-01-06 13:50:00,257.33,257.69,257.25,257.59,13848.0,240.4807,240.8171,240.4059,240.7237,13848.0
2022-01-06 13:55:00,257.61,257.71,257.48,257.68,10972.0,240.7424,240.8358,240.6209,240.8078,10972.0
2022-01-06 14:00:00,257.68,257.94,257.67,257.79,19148.0,240.8078,241.0508,240.7984,240.9106,19148.0
2022-01-06 14:05:00,257.82,257.85,257.58,257.79,28677.0,240.9386,240.9667,240.7143,240.9106,28677.0
2022-01-06 14:10:00,257.74,257.98,257.32,257.38,28736.0,240.8639,241.0881,240.4714,240.5274,28736.0
2022-01-06 14:15:00,257.42,257.66,257.33,257.52,12181.0,240.5648,240.7891,240.4807,240.6583,12181.0
2022-01-06 14:20:00,257.55,257.62,257.22,257.39,9137.0,240.6863,240.7517,240.3779,240.5368,9137.0
2022-01-06 14:25:00,257.42,257.68,257.41,257.41,13781.0,240.5648,240.8078,240.5555,240.5555,13781.0
2022-01-06 14:30:00,257.44,257.59,257.3,257.44,9285.0,240.5835,240.7237,240.4527,240.5835,9285.0
2022-01-06 14:35:00,257.52,257.64,257.22,257.34,19149.0,240.6583,240.7704,240.3779,240.4901,19149.0
2022-01-06 14:40:00,257.34,257.37,256.93,257.17,16016.0,240.4901,240.5181,240.1069,240.3312,16016.0
2022-01-06 14:45:00,257.28,257.52,257.28,257.44,11848.0,240.434,240.6583,240.434,240.5835,11848.0
2022-01-06 14:50:00,257.44,257.7,257.42,257.7,21539.0,240.5835,240.8265,240.5648,240.8265,21539.0
2022-01-06 14:55:00,257.75,258.04,257.7,257.95,25610.0,240.8732,241.1442,240.8265,241.0601,25610.0
2022-01-06 15:00:00,257.95,258.25,257.95,258.19,17998.0,241.0601,241.3405,241.0601,241.2844,17998.0
2022-01-06 15:05:00,258.18,258.24,258.01,258.05,17365.0,241.2751,241.3311,241.1162,241.1536,17365.0
2022-01-06 15:10:00,258.04,258.45,258.0,258.22,28719.0,241.1442,241.5274,241.1068,241.3124,28719.0
2022-01-06 15:15:00,258.22,258.25,257.75,257.81,21429.0,241.3124,241.3405,240.8732,240.9293,21429.0
2022-01-06 15:20:00,257.79,257.84,257.42,257.67,20332.0,240.9106,240.9573,240.5648,240.7984,20332.0
2022-01-06 15:25:00,257.67,257.92,257.63,257.91,22226.0,240.7984,241.0321,240.7611,241.0227,22226.0
2022-01-06 15:30:00,257.88,257.95,257.72,257.77,47491.0,240.9947,241.0601,240.8452,240.8919,47491.0
2022-01-06 15:35:00,257.74,257.82,257.51,257.69,27632.0,240.8639,240.9386,240.6489,240.8171,27632.0
2022-01-06 15:40:00,257.71,257.88,257.51,257.83,33088.0,240.8358,240.9947,240.6489,240.948,33088.0
2022-01-06 15:45:00,257.82,257.85,257.54,257.6,47009.0,240.9386,240.9667,240.677,240.733,47009.0
2022-01-06 15:50:00,257.56,257.86,257.51,257.52,76617.0,240.6956,240.976,240.6489,240.6583,76617.0
2022-01-06 15:55:00,257.54,258.03,257.22,257.77,194247.0,240.677,241.1349,240.3779,240.8919,194247.0
2022-01-07 09:30:00,255.7,257.38,255.1,255.95,92710.0,238.9574,240.5274,238.3967,239.1911,92710.0
2022-01-07 09:35:00,255.91,256.27,254.36,254.59,28140.0,239.1537,239.4901,237.7052,237.9201,28140.0
2022-01-07 09:40:00,254.55,254.95,253.22,254.81,47229.0,237.8827,238.2565,236.6398,238.1257,47229.0
2022-01-07 09:45:00,254.63,255.2,254.44,254.98,20434.0,237.9575,238.4902,237.7799,238.2846,20434.0
2022-01-07 09:50:00,254.97,255.48,254.78,255.18,22176.0,238.2752,238.7518,238.0977,238.4715,22176.0
2022-01-07 09:55:00,255.2,255.53,254.95,255.35,33801.0,238.4902,238.7986,238.2565,238.6304,33801.0
2022-01-07 10:00:00,255.36,255.48,254.55,254.86,25332.0,238.6397,238.7518,237.8827,238.1724,25332.0
2022-01-07 10:05:00,254.78,255.03,254.47,254.87,18269.0,238.0977,238.3313,237.808,238.1818,18269.0
2022-01-07 10:10:00,254.81,255.31,254.51,255.13,25094.0,238.1257,238.593,237.8454,238.4248,25094.0
2022-01-07 10:15:00,254.99,255.06,254.21,254.32,22154.0,238.2939,238.3593,237.565,237.6678,22154.0
2022-01-07 10:20:00,254.25,254.82,254.05,254.05,26193.0,237.6024,238.1351,237.4155,237.4155,26193.0
2022-01-07 10:25:00,253.9,254.37,253.88,254.33,25955.0,237.2753,237.7145,237.2566,237.6771,25955.0
2022-01-07 10:30:00,254.16,254.28,253.92,254.11,22301.0,237.5183,237.6304,237.294,237.4715,22301.0
2022-01-07 10:35:00,254.12,254.13,253.69,253.69,28672.0,237.4809,237.4902,237.079,237.079,28672.0
2022-01-07 10:40:00,253.7,254.14,253.15,253.16,42460.0,237.0884,237.4996,236.5744,236.5838,42460.0
2022-01-07 10:45:00,253.15,253.2,252.69,252.82,39404.0,236.5744,236.6211,236.1445,236.266,39404.0
2022-01-07 10:50:00,252.82,253.05,252.02,252.28,80561.0,236.266,236.481,235.5184,235.7614,80561.0
2022-01-07 10:55:00,252.28,252.76,251.88,252.07,41457.0,235.7614,236.2099,235.3876,235.5651,41457.0
2022-01-07 11:00:00,252.12,252.62,252.02,252.05,42312.0,235.6118,236.0791,235.5184,235.5464,42312.0
2022-01-07 11:05:00,252.13,252.19,251.73,252.05,50181.0,235.6212,235.6773,235.2474,235.5464,50181.0
2022-01-07 11:10:00,252.05,252.48,251.8,252.01,65815.0,235.5464,235.9483,235.3128,235.509,65815.0
2022-01-07 11:15:00,252.06,252.19,251.14,251.43,67784.0,235.5558,235.6773,234.696,234.967,67784.0
2022-01-07 11:20:00,251.38,251.38,250.77,250.83,103203.0,234.9203,234.9203,234.3502,234.4063,103203.0
2022-01-07 11:25:00,250.79,251.32,250.71,251.16,88010.0,234.3689,234.8642,234.2942,234.7147,88010.0
2022-01-07 11:30:00,251.15,252.19,251.1,252.19,22540.0,234.7054,235.6773,234.6586,235.6773,22540.0
2022-01-07 11:35:00,252.15,252.22,251.57,252.01,27437.0,235.6399,235.7053,235.0979,235.509,27437.0
2022-01-07 11:40:00,252.03,252.4,251.78,252.2,39850.0,235.5277,235.8735,235.2941,235.6866,39850.0
2022-01-07 11:45:00,252.18,252.98,251.9,252.92,23716.0,235.6679,236.4155,235.4063,236.3595,23716.0
2022-01-07 11:50:00,253.04,254.02,253.03,253.73,23608.0,236.4716,237.3874,236.4623,237.1164,23608.0
2022-01-07 11:55:00,253.76,254.23,253.71,254.21,25991.0,237.1445,237.5837,237.0977,237.565,25991.0
2022-01-07 12:00:00,254.21,254.22,253.24,253.31,23054.0,237.565,237.5743,236.6585,236.7239,23054.0
2022-01-07 12:05:00,253.35,253.67,253.35,253.67,12639.0,236.7613,237.0604,236.7613,237.0604,12639.0
2022-01-07 12:10:00,253.68,253.91,253.25,253.4,25177.0,237.0697,237.2846,236.6679,236.808,25177.0
2022-01-07 12:15:00,253.35,253.37,252.5,252.59,21997.0,236.7613,236.78,235.967,236.0511,21997.0
2022-01-07 12:20:00,252.61,252.73,252.39,252.56,17389.0,236.0698,236.1819,235.8642,236.023,17389.0
2022-01-07 12:25:00,252.61,252.67,252.17,252.4,26725.0,236.0698,236.1258,235.6586,235.8735,26725.0
2022-01-07 12:30:00,252.45,252.56,252.0,252.33,27660.0,235.9202,236.023,235.4997,235.8081,27660.0
2022-01-07 12:35:00,252.34,252.67,252.3,252.67,19941.0,235.8174,236.1258,235.7801,236.1258,19941.0
2022-01-07 12:40:00,252.64,253.07,252.64,253.0,12774.0,236.0978,236.4996,236.0978,236.4342,12774.0
2022-01-07 12:45:00,252.93,253.28,252.84,253.2,21163.0,236.3688,236.6959,236.2847,236.6211,21163.0
2022-01-07 12:50:00,253.16,253.53,253.07,253.34,13756.0,236.5838,236.9295,236.4996,236.752,13756.0
2022-01-07 12:55:00,253.42,253.45,253.24,253.37,15400.0,236.8267,236.8548,236.6585,236.78,15400.0
2022-01-07 13:00:00,253.31,253.34,252.78,252.94,15223.0,236.7239,236.752,236.2286,236.3782,15223.0
2022-01-07 13:05:00,252.88,253.33,252.88,253.32,10084.0,236.3221,236.7426,236.3221,236.7333,10084.0
2022-01-07 13:10:00,253.26,253.3,252.95,252.98,17620.0,236.6772,236.7146,236.3875,236.4155,17620.0
2022-01-07 13:15:00,252.99,253.28,252.89,252.93,20396.0,236.4249,236.6959,236.3314,236.3688,20396.0
2022-01-07 13:20:00,252.95,253.04,252.59,252.69,11451.0,236.3875,236.4716,236.0511,236.1445,11451.0
2022-01-07 13:25:00,252.69,252.86,252.19,252.19,14319.0,236.1445,236.3034,235.6773,235.6773,14319.0
2022-01-07 13:30:00,252.18,252.23,252.08,252.12,14108.0,235.6679,235.7146,235.5745,235.6118,14108.0
2022-01-07 13:35:00,252.15,252.65,252.14,252.35,16932.0,235.6399,236.1071,235.6305,235.8268,16932.0
2022-01-07 13:40:00,252.38,252.45,252.17,252.25,14034.0,235.8548,235.9202,235.6586,235.7333,14034.0
2022-01-07 13:45:00,252.25,252.31,252.11,252.18,17287.0,235.7333,235.7894,235.6025,235.6679,17287.0
2022-01-07 13:50:00,252.12,252.47,251.81,252.21,23489.0,235.6118,235.9389,235.3221,235.696,23489.0
2022-01-07 13:55:00,252.25,252.38,252.07,252.2,21992.0,235.7333,235.8548,235.5651,235.6866,21992.0
2022-01-07 14:00:00,252.2,252.58,252.2,252.52,13719.0,235.6866,236.0417,235.6866,235.9857,13719.0
2022-01-07 14:05:00,252.5,252.5,252.16,252.26,21232.0,235.967,235.967,235.6492,235.7427,21232.0
2022-01-07 14:10:00,252.24,252.48,252.19,252.36,22252.0,235.724,235.9483,235.6773,235.8361,22252.0
2022-01-07 14:15:00,252.38,252.48,252.0,252.0,18296.0,235.8548,235.9483,235.4997,235.4997,18296.0
2022-01-07 14:20:00,252.0,252.01,251.45,251.5,29737.0,235.4997,235.509,234.9857,235.0324,29737.0
2022-01-07 14:25:00,251.5,251.56,251.38,251.5,35111.0,235.0324,235.0885,234.9203,235.0324,35111.0
2022-01-07 14:30:00,251.47,251.61,251.4,251.4,32882.0,235.0044,235.1352,234.939,234.939,32882.0
2022-01-07 14:35:00,251.49,251.77,251.4,251.7,54617.0,235.0231,235.2848,234.939,235.2193,54617.0
2022-01-07 14:40:00,251.7,252.0,251.65,251.98,35576.0,235.2193,235.4997,235.1726,235.481,35576.0
2022-01-07 14:45:00,252.04,252.33,251.96,252.3,8460.0,235.5371,235.8081,235.4623,235.7801,8460.0
2022-01-07 14:50:00,252.31,252.34,252.04,252.2,15991.0,235.7894,235.8174,235.5371,235.6866,15991.0
2022-01-07 14:55:00,252.23,252.29,252.13,252.18,10597.0,235.7146,235.7707,235.6212,235.6679,10597.0
2022-01-07 15:00:00,252.22,252.32,252.13,252.15,17727.0,235.7053,235.7988,235.6212,235.6399,17727.0
2022-01-07 15:05:00,252.19,252.42,252.09,252.14,17457.0,235.6773,235.8922,235.5838,235.6305,17457.0
2022-01-07 15:10:00,252.09,252.09,251.74,251.86,22633.0,235.5838,235.5838,235.2567,235.3689,22633.0
2022-01-07 15:15:00,251.81,251.86,251.62,251.68,14293.0,235.3221,235.3689,235.1446,235.2007,14293.0
2022-01-07 15:20:00,251.72,251.99,251.67,251.73,32046.0,235.238,235.4904,235.1913,235.2474,32046.0
2022-01-07 15:25:00,251.73,251.77,251.43,251.71,23830.0,235.2474,235.2848,234.967,235.2287,23830.0
2022-01-07 15:30:00,251.69,251.8,251.39,251.65,32921.0,235.21,235.3128,234.9296,235.1726,32921.0
2022-01-07 15:35:00,251.73,251.85,251.51,251.74,28631.0,235.2474,235.3595,235.0418,235.2567,28631.0
2022-01-07 15:40:00,251.73,251.94,251.48,251.51,42049.0,235.2474,235.4436,235.0138,235.0418,42049.0
2022-01-07 15:45:00,251.53,252.0,251.27,251.75,73636.0,235.0605,235.4997,234.8175,235.2661,73636.0
2022-01-07 15:50:00,251.78,251.94,251.53,251.56,96918.0,235.2941,235.4436,235.0605,235.0885,96918.0
2022-01-07 15:55:00,251.58,251.76,251.0,251.1,298593.0,235.1072,235.2754,234.5652,234.6586,298593.0
2022-01-10 09:30:00,247.89,247.89,245.48,246.19,224235.0,231.6588,231.6588,229.4066,230.0701,224235.0
2022-01-10 09:35:00,246.19,247.29,245.92,246.36,67485.0,230.0701,231.0981,229.8178,230.229,67485.0
2022-01-10 09:40:00,246.31,246.78,245.52,246.69,70954.0,230.1823,230.6215,229.444,230.5374,70954.0
2022-01-10 09:45:00,246.52,246.6,243.59,243.86,116403.0,230.3785,230.4533,227.6404,227.8927,116403.0
2022-01-10 09:50:00,243.93,244.34,242.55,242.94,47299.0,227.9581,228.3413,226.6685,227.0329,47299.0
2022-01-10 09:55:00,243.07,244.34,242.93,243.59,24267.0,227.1544,228.3413,227.0236,227.6404,24267.0
2022-01-10 10:00:00,243.53,244.13,242.98,243.29,52125.0,227.5843,228.145,227.0703,227.36,52125.0
2022-01-10 10:05:00,243.43,244.32,243.24,243.7,30043.0,227.4908,228.3226,227.3133,227.7432,30043.0
2022-01-10 10:10:00,243.5,243.53,241.72,241.97,39427.0,227.5563,227.5843,225.8928,226.1264,39427.0
2022-01-10 10:15:00,241.97,242.15,241.38,242.05,55987.0,226.1264,226.2947,225.5751,226.2012,55987.0
2022-01-10 10:20:00,242.08,242.2,241.55,241.67,48151.0,226.2292,226.3414,225.7339,225.8461,48151.0
2022-01-10 10:25:00,241.65,242.6,241.41,242.58,37913.0,225.8274,226.7152,225.6031,226.6965,37913.0
2022-01-10 10:30:00,242.67,243.7,242.36,243.15,27270.0,226.7806,227.7432,226.4909,227.2292,27270.0
2022-01-10 10:35:00,243.06,243.07,242.1,242.14,20365.0,227.1451,227.1544,226.2479,226.2853,20365.0
2022-01-10 10:40:00,242.28,242.55,241.0,241.09,206605.0,226.4161,226.6685,225.22,225.3041,206605.0
2022-01-10 10:45:00,241.01,241.49,240.56,241.34,27715.0,225.2293,225.6779,224.8088,225.5377,27715.0
2022-01-10 10:50:00,241.33,242.35,241.27,242.03,36346.0,225.5283,226.4816,225.4723,226.1825,36346.0
2022-01-10 10:55:00,242.07,242.07,241.11,241.43,28164.0,226.2199,226.2199,225.3228,225.6218,28164.0
2022-01-10 11:00:00,241.42,241.63,240.83,241.25,30018.0,225.6125,225.8087,225.0611,225.4536,30018.0
2022-01-10 11:05:00,241.14,241.74,241.06,241.67,36476.0,225.3508,225.9115,225.276,225.8461,36476.0
2022-01-10 11:10:00,241.64,242.52,241.6,241.89,46401.0,225.818,226.6404,225.7807,226.0517,46401.0
2022-01-10 11:15:00,241.84,242.9,241.74,242.82,23146.0,226.005,226.9955,225.9115,226.9208,23146.0
2022-01-10 11:20:00,242.78,243.04,242.19,242.74,28917.0,226.8834,227.1264,226.332,226.846,28917.0
2022-01-10 11:25:00,242.65,242.83,242.21,242.76,21163.0,226.7619,226.9301,226.3507,226.8647,21163.0
2022-01-10 11:30:00,242.76,242.88,241.89,242.0,22081.0,226.8647,226.9769,226.0517,226.1545,22081.0
2022-01-10 11:35:00,242.09,242.32,241.86,241.92,12863.0,226.2386,226.4535,226.0236,226.0797,12863.0
2022-01-10 11:40:00,241.85,242.44,241.85,242.44,31860.0,226.0143,226.5657,226.0143,226.5657,31860.0
2022-01-10 11:45:00,242.43,242.9,242.37,242.8,17438.0,226.5563,226.9955,226.5003,226.9021,17438.0
2022-01-10 11:50:00,242.85,242.9,242.35,242.38,19432.0,226.9488,226.9955,226.4816,226.5096,19432.0
2022-01-10 11:55:00,242.42,242.92,242.28,242.82,22956.0,226.547,227.0142,226.4161,226.9208,22956.0
2022-01-10 12:00:00,242.82,243.15,242.65,242.7,50465.0,226.9208,227.2292,226.7619,226.8086,50465.0
2022-01-10 12:05:00,242.74,242.75,242.3,242.4,16581.0,226.846,226.8554,226.4348,226.5283,16581.0
2022-01-10 12:10:00,242.45,243.09,242.41,243.03,10459.0,226.575,227.1731,226.5376,227.117,10459.0
2022-01-10 12:15:00,243.02,243.07,242.77,242.84,14254.0,227.1077,227.1544,226.8741,226.9395,14254.0
2022-01-10 12:20:00,242.82,243.01,242.67,242.9,14035.0,226.9208,227.0983,226.7806,226.9955,14035.0
2022-01-10 12:25:00,242.91,243.05,242.58,242.6,18185.0,227.0049,227.1357,226.6965,226.7152,18185.0
2022-01-10 12:30:00,242.56,242.7,242.02,242.14,24318.0,226.6778,226.8086,226.1732,226.2853,24318.0
2022-01-10 12:35:00,242.1,242.1,241.76,242.07,55108.0,226.2479,226.2479,225.9302,226.2199,55108.0
2022-01-10 12:40:00,242.04,242.5,241.84,242.39,49952.0,226.1919,226.6217,226.005,226.5189,49952.0
2022-01-10 12:45:00,242.34,242.74,242.34,242.4,20993.0,226.4722,226.846,226.4722,226.5283,20993.0
2022-01-10 12:50:00,242.45,243.79,242.44,243.66,23777.0,226.575,227.8273,226.5657,227.7058,23777.0
2022-01-10 12:55:00,243.68,243.68,243.15,243.23,10376.0,227.7245,227.7245,227.2292,227.3039,10376.0
2022-01-10 13:00:00,243.2,243.29,242.82,243.09,26680.0,227.2759,227.36,226.9208,227.1731,26680.0
2022-01-10 13:05:00,243.08,243.32,243.07,243.23,22292.0,227.1638,227.388,227.1544,227.3039,22292.0
2022-01-10 13:10:00,243.26,243.48,243.08,243.35,19248.0,227.332,227.5376,227.1638,227.4161,19248.0
2022-01-10 13:15:00,243.38,243.64,243.37,243.63,26868.0,227.4441,227.6871,227.4348,227.6777,26868.0
2022-01-10 13:20:00,243.59,244.13,243.52,243.98,57499.0,227.6404,228.145,227.575,228.0048,57499.0
2022-01-10 13:25:00,244.01,244.22,243.66,243.81,12314.0,228.0329,228.2291,227.7058,227.846,12314.0
2022-01-10 13:30:00,243.77,243.83,243.44,243.64,10049.0,227.8086,227.8647,227.5002,227.6871,10049.0
2022-01-10 13:35:00,243.69,243.78,243.13,243.32,9531.0,227.7338,227.8179,227.2105,227.388,9531.0
2022-01-10 13:40:00,243.3,243.96,243.29,243.96,15980.0,227.3694,227.9861,227.36,227.9861,15980.0
2022-01-10 13:45:00,243.88,244.02,243.78,243.88,17763.0,227.9114,228.0422,227.8179,227.9114,17763.0
2022-01-10 13:50:00,243.91,244.29,243.9,244.28,27837.0,227.9394,228.2945,227.9301,228.2852,27837.0
2022-01-10 13:55:00,244.32,244.51,244.11,244.39,20054.0,228.3226,228.5001,228.1263,228.388,20054.0
2022-01-10 14:00:00,244.4,244.93,244.31,244.84,12638.0,228.3973,228.8926,228.3132,228.8085,12638.0
2022-01-10 14:05:00,244.83,245.16,244.65,244.9,16563.0,228.7992,229.1076,228.631,228.8646,16563.0
2022-01-10 14:10:00,244.9,244.9,244.33,244.63,7049.0,228.8646,228.8646,228.3319,228.6123,7049.0
2022-01-10 14:15:00,244.58,244.89,244.5,244.8,13428.0,228.5655,228.8552,228.4908,228.7711,13428.0
2022-01-10 14:20:00,244.78,244.84,244.42,244.59,16750.0,228.7525,228.8085,228.416,228.5749,16750.0
2022-01-10 14:25:00,244.65,244.8,244.5,244.7,17131.0,228.631,228.7711,228.4908,228.6777,17131.0
2022-01-10 14:30:00,244.72,244.75,244.39,244.75,13947.0,228.6964,228.7244,228.388,228.7244,13947.0
2022-01-10 14:35:00,244.81,244.89,244.49,244.69,14181.0,228.7805,228.8552,228.4814,228.6683,14181.0
2022-01-10 14:40:00,244.71,245.11,244.61,244.64,31259.0,228.687,229.0608,228.5936,228.6216,31259.0
2022-01-10 14:45:00,244.61,244.96,244.61,244.84,8291.0,228.5936,228.9207,228.5936,228.8085,8291.0
2022-01-10 14:50:00,244.87,244.88,244.33,244.47,11250.0,228.8366,228.8459,228.3319,228.4627,11250.0
2022-01-10 14:55:00,244.44,244.88,244.43,244.88,11089.0,228.4347,228.8459,228.4254,228.8459,11089.0
2022-01-10 15:00:00,244.93,245.23,244.55,244.56,13095.0,228.8926,229.173,228.5375,228.5469,13095.0
2022-01-10 15:05:00,244.65,244.75,243.99,244.27,19694.0,228.631,228.7244,228.0142,228.2758,19694.0
2022-01-10 15:10:00,244.36,244.66,244.15,244.22,16012.0,228.36,228.6403,228.1637,228.2291,16012.0
2022-01-10 15:15:00,244.22,244.57,243.94,244.32,16144.0,228.2291,228.5562,227.9675,228.3226,16144.0
2022-01-10 15:20:00,244.36,244.65,244.08,244.64,43599.0,228.36,228.631,228.0983,228.6216,43599.0
2022-01-10 15:25:00,244.66,244.99,244.55,244.86,39330.0,228.6403,228.9487,228.5375,228.8272,39330.0
2022-01-10 15:30:00,244.81,245.23,244.78,245.15,34813.0,228.7805,229.173,228.7525,229.0982,34813.0
2022-01-10 15:35:00,245.19,245.5,245.05,245.4,61496.0,229.1356,229.4253,229.0048,229.3319,61496.0
2022-01-10 15:40:00,245.36,246.05,245.36,246.0,102541.0,229.2945,229.9393,229.2945,229.8926,102541.0
2022-01-10 15:45:00,246.0,246.51,245.99,246.44,93668.0,229.8926,230.3692,229.8832,230.3038,93668.0
2022-01-10 15:50:00,246.4,247.1,246.35,246.99,198277.0,230.2664,230.9205,230.2197,230.8177,198277.0
2022-01-10 15:55:00,246.99,248.1,246.79,247.51,492550.0,230.8177,231.8551,230.6308,231.3037,492550.0
2022-01-11 09:30:00,247.91,248.39,245.39,245.57,123463.0,231.6775,232.1261,229.3225,229.4907,123463.0
2022-01-11 09:35:00,245.57,246.45,245.27,246.06,28449.0,229.4907,230.3131,229.2104,229.9486,28449.0
2022-01-11 09:40:00,245.81,246.11,244.67,245.54,38099.0,229.715,229.9954,228.6497,229.4627,38099.0
2022-01-11 09:45:00,245.43,246.82,245.16,245.64,44143.0,229.3599,230.6589,229.1076,229.5561,44143.0
2022-01-11 09:50:00,245.61,246.42,245.23,246.07,37163.0,229.5281,230.2851,229.173,229.958,37163.0
2022-01-11 09:55:00,246.05,246.53,245.51,246.15,22157.0,229.9393,230.3879,229.4347,230.0327,22157.0
2022-01-11 10:00:00,246.14,247.0,246.02,246.92,31646.0,230.0234,230.8271,229.9113,230.7523,31646.0
2022-01-11 10:05:00,246.84,247.24,246.57,246.82,23997.0,230.6776,231.0514,230.4252,230.6589,23997.0
2022-01-11 10:10:00,246.57,246.88,246.12,246.53,13866.0,230.4252,230.7149,230.0047,230.3879,13866.0
2022-01-11 10:15:00,246.42,246.96,246.4,246.82,21708.0,230.2851,230.7897,230.2664,230.6589,21708.0
2022-01-11 10:20:00,246.74,246.97,246.44,246.65,18655.0,230.5841,230.7991,230.3038,230.5,18655.0
2022-01-11 10:25:00,246.62,246.8,246.26,246.34,27676.0,230.472,230.6402,230.1355,230.2103,27676.0
2022-01-11 10:30:00,246.34,246.92,246.17,246.26,19450.0,230.2103,230.7523,230.0514,230.1355,19450.0
2022-01-11 10:35:00,246.19,247.0,246.17,247.0,18397.0,230.0701,230.8271,230.0514,230.8271,18397.0
2022-01-11 10:40:00,247.03,247.24,246.04,246.13,29417.0,230.8551,231.0514,229.9299,230.0141,29417.0
2022-01-11 10:45:00,246.12,246.65,246.11,246.24,14591.0,230.0047,230.5,229.9954,230.1169,14591.0
2022-01-11 10:50:00,246.19,246.35,245.99,246.28,12633.0,230.0701,230.2197,229.8832,230.1542,12633.0
2022-01-11 10:55:00,246.37,246.59,245.93,246.16,18716.0,230.2383,230.4439,229.8272,230.0421,18716.0
2022-01-11 11:00:00,245.95,246.41,245.74,246.35,10786.0,229.8458,230.2757,229.6496,230.2197,10786.0
2022-01-11 11:05:00,246.35,246.69,246.18,246.21,10840.0,230.2197,230.5374,230.0608,230.0888,10840.0
2022-01-11 11:10:00,246.28,247.06,246.28,246.79,21177.0,230.1542,230.8832,230.1542,230.6308,21177.0
2022-01-11 11:15:00,246.8,247.52,246.69,247.51,21942.0,230.6402,231.313,230.5374,231.3037,21942.0
2022-01-11 11:20:00,247.49,248.06,247.44,247.82,26001.0,231.285,231.8177,231.2383,231.5934,26001.0
2022-01-11 11:25:00,247.9,247.96,247.74,247.75,6352.0,231.6682,231.7242,231.5186,231.528,6352.0
2022-01-11 11:30:00,247.76,248.07,247.72,248.04,10442.0,231.5373,231.827,231.4999,231.799,10442.0
2022-01-11 11:35:00,248.04,248.48,247.98,248.34,8481.0,231.799,232.2102,231.7429,232.0794,8481.0
2022-01-11 11:40:00,248.42,249.14,248.35,248.55,29654.0,232.1541,232.827,232.0887,232.2756,29654.0
2022-01-11 11:45:00,248.61,248.71,248.26,248.66,10519.0,232.3317,232.4251,232.0046,232.3784,10519.0
2022-01-11 11:50:00,248.68,248.82,248.48,248.54,14708.0,232.3971,232.5279,232.2102,232.2663,14708.0
2022-01-11 11:55:00,248.47,248.52,248.15,248.32,11218.0,232.2008,232.2476,231.9018,232.0607,11218.0
2022-01-11 12:00:00,248.25,248.29,247.95,248.2,9907.0,231.9952,232.0326,231.7149,231.9485,9907.0
2022-01-11 12:05:00,248.21,248.28,247.78,247.85,7821.0,231.9579,232.0233,231.556,231.6214,7821.0
2022-01-11 12:10:00,247.91,248.16,247.7,248.02,23300.0,231.6775,231.9111,231.4813,231.7803,23300.0
2022-01-11 12:15:00,248.03,248.11,247.45,247.71,21141.0,231.7896,231.8644,231.2476,231.4906,21141.0
2022-01-11 12:20:00,247.71,247.94,247.42,247.75,18500.0,231.4906,231.7055,231.2196,231.528,18500.0
2022-01-11 12:25:00,247.75,247.75,247.19,247.31,27355.0,231.528,231.528,231.0047,231.1168,27355.0
2022-01-11 12:30:00,247.26,247.57,247.16,247.18,15173.0,231.0701,231.3598,230.9766,230.9953,15173.0
2022-01-11 12:35:00,247.19,247.36,247.13,247.19,19738.0,231.0047,231.1635,230.9486,231.0047,19738.0
2022-01-11 12:40:00,247.18,247.81,247.17,247.66,10190.0,230.9953,231.5841,230.986,231.4439,10190.0
2022-01-11 12:45:00,247.61,248.05,247.51,248.05,14400.0,231.3971,231.8083,231.3037,231.8083,14400.0
2022-01-11 12:50:00,248.09,248.1,247.76,248.02,8878.0,231.8457,231.8551,231.5373,231.7803,8878.0
2022-01-11 12:55:00,248.04,248.19,247.9,248.16,9198.0,231.799,231.9392,231.6682,231.9111,9198.0
2022-01-11 13:00:00,248.09,248.12,247.86,247.93,8115.0,231.8457,231.8738,231.6308,231.6962,8115.0
2022-01-11 13:05:00,247.89,247.98,247.58,247.64,7375.0,231.6588,231.7429,231.3691,231.4252,7375.0
2022-01-11 13:10:00,247.63,248.0,247.63,248.0,5498.0,231.4158,231.7616,231.4158,231.7616,5498.0
2022-01-11 13:15:00,247.95,248.04,247.84,248.02,7408.0,231.7149,231.799,231.6121,231.7803,7408.0
2022-01-11 13:20:00,247.96,248.23,247.87,248.18,11638.0,231.7242,231.9766,231.6401,231.9298,11638.0
2022-01-11 13:25:00,248.18,248.29,248.13,248.14,7726.0,231.9298,232.0326,231.8831,231.8924,7726.0
2022-01-11 13:30:00,248.18,248.26,248.01,248.17,11208.0,231.9298,232.0046,231.771,231.9205,11208.0
2022-01-11 13:35:00,248.23,248.31,248.13,248.25,4976.0,231.9766,232.0513,231.8831,231.9952,4976.0
2022-01-11 13:40:00,248.22,248.32,248.17,248.27,10105.0,231.9672,232.0607,231.9205,232.0139,10105.0
2022-01-11 13:45:00,248.24,248.5,248.2,248.34,5944.0,231.9859,232.2289,231.9485,232.0794,5944.0
2022-01-11 13:50:00,248.39,248.72,248.39,248.71,7389.0,232.1261,232.4345,232.1261,232.4251,7389.0
2022-01-11 13:55:00,248.74,248.79,248.56,248.72,9828.0,232.4532,232.4999,232.2849,232.4345,9828.0
2022-01-11 14:00:00,248.7,248.73,248.29,248.37,11296.0,232.4158,232.4438,232.0326,232.1074,11296.0
2022-01-11 14:05:00,248.33,248.4,247.99,248.14,11502.0,232.07,232.1354,231.7523,231.8924,11502.0
2022-01-11 14:10:00,248.09,248.21,247.95,248.07,5142.0,231.8457,231.9579,231.7149,231.827,5142.0
2022-01-11 14:15:00,248.1,248.14,248.02,248.1,6132.0,231.8551,231.8924,231.7803,231.8551,6132.0
2022-01-11 14:20:00,248.07,248.12,247.88,248.12,6755.0,231.827,231.8738,231.6495,231.8738,6755.0
2022-01-11 14:25:00,248.14,248.27,248.02,248.18,5843.0,231.8924,232.0139,231.7803,231.9298,5843.0
2022-01-11 14:30:00,248.13,248.26,248.13,248.26,8565.0,231.8831,232.0046,231.8831,232.0046,8565.0
2022-01-11 14:35:00,248.28,248.52,248.17,248.52,9404.0,232.0233,232.2476,231.9205,232.2476,9404.0
2022-01-11 14:40:00,248.5,248.67,248.48,248.65,18555.0,232.2289,232.3877,232.2102,232.3691,18555.0
2022-01-11 14:45:00,248.65,248.89,248.64,248.84,11114.0,232.3691,232.5933,232.3597,232.5466,11114.0
2022-01-11 14:50:00,248.84,249.01,248.78,249.01,25456.0,232.5466,232.7055,232.4905,232.7055,25456.0
2022-01-11 14:55:00,249.03,249.14,248.94,249.09,16634.0,232.7242,232.827,232.6401,232.7802,16634.0
2022-01-11 15:00:00,249.14,249.46,249.14,249.46,15103.0,232.827,233.126,232.827,233.126,15103.0
2022-01-11 15:05:00,249.52,249.73,249.46,249.67,14871.0,233.1821,233.3783,233.126,233.3223,14871.0
2022-01-11 15:10:00,249.71,249.84,249.55,249.8,20763.0,233.3596,233.4811,233.2101,233.4438,20763.0
2022-01-11 15:15:00,249.79,249.88,249.65,249.83,14861.0,233.4344,233.5185,233.3036,233.4718,14861.0
2022-01-11 15:20:00,249.83,249.95,249.79,249.91,21991.0,233.4718,233.5839,233.4344,233.5466,21991.0
2022-01-11 15:25:00,249.89,249.92,249.61,249.8,20748.0,233.5279,233.5559,233.2662,233.4438,20748.0
2022-01-11 15:30:00,249.78,249.87,249.44,249.5,22802.0,233.4251,233.5092,233.1073,233.1634,22802.0
2022-01-11 15:35:00,249.52,249.61,249.12,249.19,27075.0,233.1821,233.2662,232.8083,232.8737,27075.0
2022-01-11 15:40:00,249.17,249.53,249.17,249.5,28487.0,232.855,233.1914,232.855,233.1634,28487.0
2022-01-11 15:45:00,249.5,249.86,249.42,249.75,40987.0,233.1634,233.4998,233.0886,233.397,40987.0
2022-01-11 15:50:00,249.7,249.75,248.94,249.01,70089.0,233.3503,233.397,232.6401,232.7055,70089.0
2022-01-11 15:55:00,249.01,249.63,249.01,249.5,172649.0,232.7055,233.2849,232.7055,233.1634,172649.0
2022-01-12 09:30:00,251.19,253.01,250.48,252.74,73480.0,234.7427,236.4436,234.0792,236.1913,73480.0
2022-01-12 09:35:00,252.5,253.04,251.42,253.04,27849.0,235.967,236.4716,234.9577,236.4716,27849.0
2022-01-12 09:40:00,253.05,253.28,251.93,252.39,28971.0,236.481,236.6959,235.4343,235.8642,28971.0
2022-01-12 09:45:00,252.46,253.25,252.42,252.86,19046.0,235.9296,236.6679,235.8922,236.3034,19046.0
2022-01-12 09:50:00,252.95,253.92,252.76,253.75,27350.0,236.3875,237.294,236.2099,237.1351,27350.0
2022-01-12 09:55:00,253.81,253.81,252.9,252.99,23749.0,237.1912,237.1912,236.3408,236.4249,23749.0
2022-01-12 10:00:00,253.09,253.29,252.76,253.14,22218.0,236.5183,236.7052,236.2099,236.5651,22218.0
2022-01-12 10:05:00,253.12,253.54,252.93,253.53,19820.0,236.5464,236.9389,236.3688,236.9295,19820.0
2022-01-12 10:10:00,253.46,254.0,253.05,254.0,29522.0,236.8641,237.3687,236.481,237.3687,29522.0
2022-01-12 10:15:00,254.01,254.71,254.01,254.32,49917.0,237.3781,238.0323,237.3781,237.6678,49917.0
2022-01-12 10:20:00,254.38,254.67,254.36,254.51,19668.0,237.7239,237.9949,237.7052,237.8454,19668.0
2022-01-12 10:25:00,254.48,254.48,254.03,254.36,26453.0,237.8173,237.8173,237.3968,237.7052,26453.0
2022-01-12 10:30:00,254.37,254.37,253.72,253.83,24384.0,237.7145,237.7145,237.1071,237.2099,24384.0
2022-01-12 10:35:00,253.8,253.93,253.34,253.38,17439.0,237.1818,237.3033,236.752,236.7893,17439.0
2022-01-12 10:40:00,253.38,254.12,252.89,253.1,42153.0,236.7893,237.4809,236.3314,236.5277,42153.0
2022-01-12 10:45:00,253.09,253.41,252.5,252.5,16069.0,236.5183,236.8174,235.967,235.967,16069.0
2022-01-12 10:50:00,252.43,252.57,252.14,252.32,13825.0,235.9015,236.0324,235.6305,235.7988,13825.0
2022-01-12 10:55:00,252.24,252.3,251.96,251.97,19095.0,235.724,235.7801,235.4623,235.4717,19095.0
2022-01-12 11:00:00,252.0,252.06,250.99,250.99,14022.0,235.4997,235.5558,234.5558,234.5558,14022.0
2022-01-12 11:05:00,251.05,251.28,250.48,251.17,19701.0,234.6119,234.8268,234.0792,234.7241,19701.0
2022-01-12 11:10:00,251.23,251.51,251.18,251.27,14169.0,234.7801,235.0418,234.7334,234.8175,14169.0
2022-01-12 11:15:00,251.25,251.49,250.83,251.34,25145.0,234.7988,235.0231,234.4063,234.8829,25145.0
2022-01-12 11:20:00,251.23,251.28,250.94,251.03,12654.0,234.7801,234.8268,234.5091,234.5932,12654.0
2022-01-12 11:25:00,251.03,251.68,251.02,251.58,11829.0,234.5932,235.2007,234.5839,235.1072,11829.0
2022-01-12 11:30:00,251.65,252.34,251.64,252.18,11608.0,235.1726,235.8174,235.1633,235.6679,11608.0
2022-01-12 11:35:00,252.19,252.35,252.07,252.18,14726.0,235.6773,235.8268,235.5651,235.6679,14726.0
2022-01-12 11:40:00,252.17,252.36,252.0,252.01,10834.0,235.6586,235.8361,235.4997,235.509,10834.0
2022-01-12 11:45:00,252.16,252.31,252.06,252.06,6067.0,235.6492,235.7894,235.5558,235.5558,6067.0
2022-01-12 11:50:00,252.09,252.33,252.02,252.32,7621.0,235.5838,235.8081,235.5184,235.7988,7621.0
2022-01-12 11:55:00,252.26,252.29,251.96,252.1,9124.0,235.7427,235.7707,235.4623,235.5932,9124.0
2022-01-12 12:00:00,252.01,252.22,251.98,252.05,7679.0,235.509,235.7053,235.481,235.5464,7679.0
2022-01-12 12:05:00,252.03,252.05,251.29,251.34,20114.0,235.5277,235.5464,234.8362,234.8829,20114.0
2022-01-12 12:10:00,251.39,251.4,250.99,250.99,10774.0,234.9296,234.939,234.5558,234.5558,10774.0
2022-01-12 12:15:00,250.94,251.2,250.85,251.09,8943.0,234.5091,234.7521,234.425,234.6493,8943.0
2022-01-12 12:20:00,251.09,251.09,250.86,251.02,8460.0,234.6493,234.6493,234.4343,234.5839,8460.0
2022-01-12 12:25:00,251.04,251.19,250.84,250.84,8121.0,234.6026,234.7427,234.4157,234.4157,8121.0
2022-01-12 12:30:00,250.89,250.9,250.7,250.8,7313.0,234.4624,234.4717,234.2848,234.3783,7313.0
2022-01-12 12:35:00,250.79,251.01,250.59,250.78,9683.0,234.3689,234.5745,234.182,234.3596,9683.0
2022-01-12 12:40:00,250.81,250.85,250.6,250.6,7619.0,234.3876,234.425,234.1914,234.1914,7619.0
2022-01-12 12:45:00,250.67,250.85,250.64,250.85,10773.0,234.2568,234.425,234.2288,234.425,10773.0
2022-01-12 12:50:00,250.81,250.89,250.74,250.83,7837.0,234.3876,234.4624,234.3222,234.4063,7837.0
2022-01-12 12:55:00,250.79,251.16,250.78,251.16,9759.0,234.3689,234.7147,234.3596,234.7147,9759.0
2022-01-12 13:00:00,251.16,251.34,251.03,251.15,14861.0,234.7147,234.8829,234.5932,234.7054,14861.0
2022-01-12 13:05:00,251.15,251.3,250.99,251.0,4541.0,234.7054,234.8455,234.5558,234.5652,4541.0
2022-01-12 13:10:00,251.04,251.22,250.89,250.92,7260.0,234.6026,234.7708,234.4624,234.4904,7260.0
2022-01-12 13:15:00,250.92,251.03,250.82,251.03,5202.0,234.4904,234.5932,234.397,234.5932,5202.0
2022-01-12 13:20:00,251.03,251.03,250.77,250.81,4010.0,234.5932,234.5932,234.3502,234.3876,4010.0
2022-01-12 13:25:00,250.83,251.09,250.77,250.9,5428.0,234.4063,234.6493,234.3502,234.4717,5428.0
2022-01-12 13:30:00,250.88,251.05,250.8,250.95,8249.0,234.453,234.6119,234.3783,234.5185,8249.0
2022-01-12 13:35:00,250.94,250.94,250.62,250.71,9826.0,234.5091,234.5091,234.2101,234.2942,9826.0
2022-01-12 13:40:00,250.73,250.98,250.58,250.98,10044.0,234.3129,234.5465,234.1727,234.5465,10044.0
2022-01-12 13:45:00,250.91,251.14,250.84,250.98,3667.0,234.4811,234.696,234.4157,234.5465,3667.0
2022-01-12 13:50:00,250.88,250.99,250.7,250.98,6988.0,234.453,234.5558,234.2848,234.5465,6988.0
2022-01-12 13:55:00,250.98,250.98,250.72,250.78,4961.0,234.5465,234.5465,234.3035,234.3596,4961.0
2022-01-12 14:00:00,250.66,250.83,250.6,250.66,12918.0,234.2474,234.4063,234.1914,234.2474,12918.0
2022-01-12 14:05:00,250.6,250.83,250.52,250.71,12507.0,234.1914,234.4063,234.1166,234.2942,12507.0
2022-01-12 14:10:00,250.7,250.9,250.7,250.83,8104.0,234.2848,234.4717,234.2848,234.4063,8104.0
2022-01-12 14:15:00,250.81,250.9,250.71,250.87,5590.0,234.3876,234.4717,234.2942,234.4437,5590.0
2022-01-12 14:20:00,250.83,251.11,250.81,250.99,12202.0,234.4063,234.668,234.3876,234.5558,12202.0
2022-01-12 14:25:00,250.97,251.01,250.76,250.94,11015.0,234.5371,234.5745,234.3409,234.5091,11015.0
2022-01-12 14:30:00,250.87,250.87,250.56,250.67,11417.0,234.4437,234.4437,234.154,234.2568,11417.0
2022-01-12 14:35:00,250.75,250.79,250.55,250.63,8605.0,234.3316,234.3689,234.1446,234.2194,8605.0
2022-01-12 14:40:00,250.62,250.7,250.36,250.42,13155.0,234.2101,234.2848,233.9671,234.0232,13155.0
2022-01-12 14:45:00,250.42,250.58,250.29,250.48,16692.0,234.0232,234.1727,233.9017,234.0792,16692.0
2022-01-12 14:50:00,250.48,250.72,250.47,250.72,8684.0,234.0792,234.3035,234.0699,234.3035,8684.0
2022-01-12 14:55:00,250.72,250.98,250.71,250.85,7730.0,234.3035,234.5465,234.2942,234.425,7730.0
2022-01-12 15:00:00,250.88,250.9,250.16,250.28,15269.0,234.453,234.4717,233.7802,233.8923,15269.0
2022-01-12 15:05:00,250.23,250.33,250.09,250.13,10386.0,233.8456,233.9391,233.7148,233.7521,10386.0
2022-01-12 15:10:00,250.16,250.36,250.11,250.34,10329.0,233.7802,233.9671,233.7335,233.9484,10329.0
2022-01-12 15:15:00,250.34,250.4,250.21,250.4,11950.0,233.9484,234.0045,233.8269,234.0045,11950.0
2022-01-12 15:20:00,250.34,250.54,250.18,250.22,11002.0,233.9484,234.1353,233.7989,233.8363,11002.0
2022-01-12 15:25:00,250.22,250.48,250.09,250.43,11898.0,233.8363,234.0792,233.7148,234.0325,11898.0
2022-01-12 15:30:00,250.39,250.52,250.03,250.06,25432.0,233.9951,234.1166,233.6587,233.6867,25432.0
2022-01-12 15:35:00,250.06,250.22,249.94,250.12,21720.0,233.6867,233.8363,233.5746,233.7428,21720.0
2022-01-12 15:40:00,250.07,250.57,250.01,250.47,33047.0,233.6961,234.1633,233.64,234.0699,33047.0
2022-01-12 15:45:00,250.51,250.82,250.49,250.67,20210.0,234.1073,234.397,234.0886,234.2568,20210.0
2022-01-12 15:50:00,250.69,251.27,250.69,251.09,35209.0,234.2755,234.8175,234.2755,234.6493,35209.0
2022-01-12 15:55:00,251.09,251.24,250.62,250.79,106097.0,234.6493,234.7895,234.2101,234.3689,106097.0
2022-01-13 09:30:00,253.08,253.31,252.02,252.32,56957.0,236.509,236.7239,235.5184,235.7988,56957.0
2022-01-13 09:35:00,252.52,252.55,251.41,251.53,15640.0,235.9857,236.0137,234.9483,235.0605,15640.0
2022-01-13 09:40:00,251.58,251.84,250.73,251.49,13573.0,235.1072,235.3502,234.3129,235.0231,13573.0
2022-01-13 09:45:00,251.52,252.42,251.38,252.31,14140.0,235.0511,235.8922,234.9203,235.7894,14140.0
2022-01-13 09:50:00,252.42,253.03,252.35,252.42,17544.0,235.8922,236.4623,235.8268,235.8922,17544.0
2022-01-13 09:55:00,252.42,253.02,251.95,252.44,19231.0,235.8922,236.4529,235.453,235.9109,19231.0
2022-01-13 10:00:00,252.28,252.32,251.05,251.33,14733.0,235.7614,235.7988,234.6119,234.8736,14733.0
2022-01-13 10:05:00,251.32,252.04,251.21,251.83,15783.0,234.8642,235.5371,234.7614,235.3408,15783.0
2022-01-13 10:10:00,251.95,252.17,251.63,251.95,12377.0,235.453,235.6586,235.1539,235.453,12377.0
2022-01-13 10:15:00,251.89,252.6,251.84,252.5,15381.0,235.3969,236.0604,235.3502,235.967,15381.0
2022-01-13 10:20:00,252.55,253.0,252.39,252.78,13473.0,236.0137,236.4342,235.8642,236.2286,13473.0
2022-01-13 10:25:00,252.79,252.83,252.2,252.52,17279.0,236.238,236.2754,235.6866,235.9857,17279.0
2022-01-13 10:30:00,252.48,252.72,252.06,252.06,24910.0,235.9483,236.1726,235.5558,235.5558,24910.0
2022-01-13 10:35:00,252.26,252.41,251.82,252.27,13475.0,235.7427,235.8829,235.3315,235.752,13475.0
2022-01-13 10:40:00,252.25,252.69,252.25,252.58,18319.0,235.7333,236.1445,235.7333,236.0417,18319.0
2022-01-13 10:45:00,252.51,252.67,252.26,252.42,10212.0,235.9763,236.1258,235.7427,235.8922,10212.0
2022-01-13 10:50:00,252.18,252.18,251.25,251.75,14490.0,235.6679,235.6679,234.7988,235.2661,14490.0
2022-01-13 10:55:00,251.84,252.35,251.77,252.25,6620.0,235.3502,235.8268,235.2848,235.7333,6620.0
2022-01-13 11:00:00,252.25,252.7,252.19,252.65,30475.0,235.7333,236.1539,235.6773,236.1071,30475.0
2022-01-13 11:05:00,252.5,252.89,252.37,252.89,6540.0,235.967,236.3314,235.8455,236.3314,6540.0
2022-01-13 11:10:00,252.82,252.82,252.21,252.21,14462.0,236.266,236.266,235.696,235.696,14462.0
2022-01-13 11:15:00,252.37,252.53,252.12,252.4,8768.0,235.8455,235.995,235.6118,235.8735,8768.0
2022-01-13 11:20:00,252.32,252.83,252.21,252.68,7368.0,235.7988,236.2754,235.696,236.1352,7368.0
2022-01-13 11:25:00,252.83,253.55,252.78,253.35,14921.0,236.2754,236.9482,236.2286,236.7613,14921.0
2022-01-13 11:30:00,253.38,253.46,252.81,253.21,14100.0,236.7893,236.8641,236.2567,236.6305,14100.0
2022-01-13 11:35:00,253.06,253.54,252.96,253.43,7878.0,236.4903,236.9389,236.3968,236.8361,7878.0
2022-01-13 11:40:00,253.42,253.42,253.2,253.2,6393.0,236.8267,236.8267,236.6211,236.6211,6393.0
2022-01-13 11:45:00,253.27,253.75,253.11,253.38,33848.0,236.6865,237.1351,236.537,236.7893,33848.0
2022-01-13 11:50:00,253.25,253.28,252.88,253.24,5852.0,236.6679,236.6959,236.3221,236.6585,5852.0
2022-01-13 11:55:00,253.23,253.45,253.19,253.31,9953.0,236.6492,236.8548,236.6118,236.7239,9953.0
2022-01-13 12:00:00,253.29,253.31,252.73,252.88,10483.0,236.7052,236.7239,236.1819,236.3221,10483.0
2022-01-13 12:05:00,252.73,252.88,252.59,252.73,9261.0,236.1819,236.3221,236.0511,236.1819,9261.0
2022-01-13 12:10:00,252.65,252.77,252.32,252.35,8542.0,236.1071,236.2193,235.7988,235.8268,8542.0
2022-01-13 12:15:00,252.21,252.21,251.71,251.9,23853.0,235.696,235.696,235.2287,235.4063,23853.0
2022-01-13 12:20:00,251.92,252.25,251.64,251.95,21444.0,235.4249,235.7333,235.1633,235.453,21444.0
2022-01-13 12:25:00,251.91,252.25,251.83,252.06,13286.0,235.4156,235.7333,235.3408,235.5558,13286.0
2022-01-13 12:30:00,251.9,252.25,251.45,252.05,11550.0,235.4063,235.7333,234.9857,235.5464,11550.0
2022-01-13 12:35:00,251.98,252.3,251.93,252.23,12042.0,235.481,235.7801,235.4343,235.7146,12042.0
2022-01-13 12:40:00,252.15,252.37,251.99,251.99,9957.0,235.6399,235.8455,235.4904,235.4904,9957.0
2022-01-13 12:45:00,252.1,252.15,251.69,251.74,8629.0,235.5932,235.6399,235.21,235.2567,8629.0
2022-01-13 12:50:00,251.79,252.34,251.79,252.09,13030.0,235.3035,235.8174,235.3035,235.5838,13030.0
2022-01-13 12:55:00,252.05,252.15,251.88,252.15,15399.0,235.5464,235.6399,235.3876,235.6399,15399.0
2022-01-13 13:00:00,252.11,252.48,251.87,252.48,22219.0,235.6025,235.9483,235.3782,235.9483,22219.0
2022-01-13 13:05:00,252.33,252.64,252.33,252.41,8441.0,235.8081,236.0978,235.8081,235.8829,8441.0
2022-01-13 13:10:00,252.45,252.5,252.16,252.44,5282.0,235.9202,235.967,235.6492,235.9109,5282.0
2022-01-13 13:15:00,252.45,252.57,252.22,252.34,7944.0,235.9202,236.0324,235.7053,235.8174,7944.0
2022-01-13 13:20:00,252.34,252.48,252.14,252.33,9012.0,235.8174,235.9483,235.6305,235.8081,9012.0
2022-01-13 13:25:00,252.47,252.47,252.07,252.31,6488.0,235.9389,235.9389,235.5651,235.7894,6488.0
2022-01-13 13:30:00,252.23,252.38,252.09,252.09,6893.0,235.7146,235.8548,235.5838,235.5838,6893.0
2022-01-13 13:35:00,252.12,252.25,251.94,252.13,15343.0,235.6118,235.7333,235.4436,235.6212,15343.0
2022-01-13 13:40:00,252.17,252.17,251.79,251.86,5616.0,235.6586,235.6586,235.3035,235.3689,5616.0
2022-01-13 13:45:00,251.98,252.33,251.97,252.31,6163.0,235.481,235.8081,235.4717,235.7894,6163.0
2022-01-13 13:50:00,252.26,252.42,252.14,252.38,11406.0,235.7427,235.8922,235.6305,235.8548,11406.0
2022-01-13 13:55:00,252.33,252.59,252.25,252.51,6524.0,235.8081,236.0511,235.7333,235.9763,6524.0
2022-01-13 14:00:00,252.51,252.77,252.47,252.57,12484.0,235.9763,236.2193,235.9389,236.0324,12484.0
2022-01-13 14:05:00,252.62,252.62,252.3,252.3,4506.0,236.0791,236.0791,235.7801,235.7801,4506.0
2022-01-13 14:10:00,252.49,252.56,252.34,252.42,4270.0,235.9576,236.023,235.8174,235.8922,4270.0
2022-01-13 14:15:00,252.32,252.39,252.01,252.09,10506.0,235.7988,235.8642,235.509,235.5838,10506.0
2022-01-13 14:20:00,252.03,252.03,251.67,251.74,5711.0,235.5277,235.5277,235.1913,235.2567,5711.0
2022-01-13 14:25:00,251.74,251.74,251.36,251.38,10927.0,235.2567,235.2567,234.9016,234.9203,10927.0
2022-01-13 14:30:00,251.38,251.49,250.96,251.15,11888.0,234.9203,235.0231,234.5278,234.7054,11888.0
2022-01-13 14:35:00,251.22,251.28,250.94,250.94,11228.0,234.7708,234.8268,234.5091,234.5091,11228.0
2022-01-13 14:40:00,250.99,251.1,250.87,250.93,13016.0,234.5558,234.6586,234.4437,234.4998,13016.0
2022-01-13 14:45:00,250.99,251.54,250.93,251.44,15333.0,234.5558,235.0698,234.4998,234.9764,15333.0
2022-01-13 14:50:00,251.4,251.64,251.25,251.34,11892.0,234.939,235.1633,234.7988,234.8829,11892.0
2022-01-13 14:55:00,251.3,251.44,251.18,251.26,14951.0,234.8455,234.9764,234.7334,234.8082,14951.0
2022-01-13 15:00:00,251.19,251.19,250.75,250.77,20888.0,234.7427,234.7427,234.3316,234.3502,20888.0
2022-01-13 15:05:00,250.84,250.96,250.58,250.68,10592.0,234.4157,234.5278,234.1727,234.2661,10592.0
2022-01-13 15:10:00,250.68,250.77,250.23,250.67,15409.0,234.2661,234.3502,233.8456,234.2568,15409.0
2022-01-13 15:15:00,250.63,251.28,250.29,251.14,16078.0,234.2194,234.8268,233.9017,234.696,16078.0
2022-01-13 15:20:00,251.01,251.23,250.88,250.95,10738.0,234.5745,234.7801,234.453,234.5185,10738.0
2022-01-13 15:25:00,250.93,251.3,250.85,251.3,16356.0,234.4998,234.8455,234.425,234.8455,16356.0
2022-01-13 15:30:00,251.3,251.37,250.88,251.28,20943.0,234.8455,234.911,234.453,234.8268,20943.0
2022-01-13 15:35:00,251.19,251.19,250.76,250.88,31565.0,234.7427,234.7427,234.3409,234.453,31565.0
2022-01-13 15:40:00,250.88,251.22,250.71,251.03,21351.0,234.453,234.7708,234.2942,234.5932,21351.0
2022-01-13 15:45:00,251.03,251.03,250.36,250.46,20140.0,234.5932,234.5932,233.9671,234.0605,20140.0
2022-01-13 15:50:00,250.4,250.75,250.09,250.5,36395.0,234.0045,234.3316,233.7148,234.0979,36395.0
2022-01-13 15:55:00,250.49,251.03,250.1,250.76,105528.0,234.0886,234.5932,233.7241,234.3409,105528.0
2022-01-14 09:30:00,247.3,248.7,245.5,245.52,96036.0,231.1074,232.4158,229.4253,229.444,96036.0
2022-01-14 09:35:00,245.5,245.85,244.88,245.81,37185.0,229.4253,229.7524,228.8459,229.715,37185.0
2022-01-14 09:40:00,245.96,246.37,245.25,245.58,39269.0,229.8552,230.2383,229.1917,229.5001,39269.0
2022-01-14 09:45:00,245.53,246.71,245.06,246.28,40668.0,229.4533,230.5561,229.0141,230.1542,40668.0
2022-01-14 09:50:00,246.31,247.02,246.27,246.83,39513.0,230.1823,230.8458,230.1449,230.6682,39513.0
2022-01-14 09:55:00,246.79,247.5,246.53,247.37,26430.0,230.6308,231.2944,230.3879,231.1729,26430.0
2022-01-14 10:00:00,247.44,247.63,246.65,247.15,22430.0,231.2383,231.4158,230.5,230.9673,22430.0
2022-01-14 10:05:00,247.0,247.69,246.96,247.43,20943.0,230.8271,231.4719,230.7897,231.2289,20943.0
2022-01-14 10:10:00,247.4,247.59,246.28,246.42,17862.0,231.2009,231.3785,230.1542,230.2851,17862.0
2022-01-14 10:15:00,246.47,246.98,246.3,246.79,25529.0,230.3318,230.8084,230.1729,230.6308,25529.0
2022-01-14 10:20:00,246.65,246.82,245.96,245.99,27577.0,230.5,230.6589,229.8552,229.8832,27577.0
2022-01-14 10:25:00,246.06,246.21,245.68,245.84,16630.0,229.9486,230.0888,229.5935,229.743,16630.0
2022-01-14 10:30:00,245.75,245.93,245.48,245.66,20772.0,229.6589,229.8272,229.4066,229.5748,20772.0
2022-01-14 10:35:00,245.69,245.82,245.07,245.08,29833.0,229.6029,229.7244,229.0235,229.0328,29833.0
2022-01-14 10:40:00,245.08,245.08,244.26,244.36,30105.0,229.0328,229.0328,228.2665,228.36,30105.0
2022-01-14 10:45:00,244.36,244.9,244.32,244.63,18669.0,228.36,228.8646,228.3226,228.6123,18669.0
2022-01-14 10:50:00,244.52,244.7,244.22,244.26,26877.0,228.5095,228.6777,228.2291,228.2665,26877.0
2022-01-14 10:55:00,244.19,244.69,244.09,244.47,25404.0,228.2011,228.6683,228.1076,228.4627,25404.0
2022-01-14 11:00:00,244.4,244.85,244.07,244.25,26097.0,228.3973,228.8179,228.0889,228.2572,26097.0
2022-01-14 11:05:00,244.24,244.24,243.48,243.69,40996.0,228.2478,228.2478,227.5376,227.7338,40996.0
2022-01-14 11:10:00,243.63,243.8,242.75,242.95,24938.0,227.6777,227.8366,226.8554,227.0423,24938.0
2022-01-14 11:15:00,242.87,243.04,242.46,242.59,17948.0,226.9675,227.1264,226.5844,226.7058,17948.0
2022-01-14 11:20:00,242.58,242.68,242.24,242.31,32133.0,226.6965,226.79,226.3788,226.4442,32133.0
2022-01-14 11:25:00,242.34,242.98,242.02,242.69,34442.0,226.4722,227.0703,226.1732,226.7993,34442.0
2022-01-14 11:30:00,242.7,243.26,242.43,242.86,16820.0,226.8086,227.332,226.5563,226.9582,16820.0
2022-01-14 11:35:00,243.02,243.96,243.02,243.88,13376.0,227.1077,227.9861,227.1077,227.9114,13376.0
2022-01-14 11:40:00,243.83,244.11,243.59,243.81,16883.0,227.8647,228.1263,227.6404,227.846,16883.0
2022-01-14 11:45:00,243.89,244.23,243.86,244.08,9024.0,227.9207,228.2385,227.8927,228.0983,9024.0
2022-01-14 11:50:00,244.06,244.08,243.78,243.86,8215.0,228.0796,228.0983,227.8179,227.8927,8215.0
2022-01-14 11:55:00,243.87,244.05,243.71,243.94,20603.0,227.902,228.0702,227.7525,227.9675,20603.0
2022-01-14 12:00:00,244.0,244.1,243.37,243.4,14569.0,228.0235,228.117,227.4348,227.4628,14569.0
2022-01-14 12:05:00,243.4,243.45,242.9,242.94,10300.0,227.4628,227.5095,226.9955,227.0329,10300.0
2022-01-14 12:10:00,242.94,243.34,242.45,242.61,11553.0,227.0329,227.4067,226.575,226.7245,11553.0
2022-01-14 12:15:00,242.61,243.44,242.58,243.41,19692.0,226.7245,227.5002,226.6965,227.4722,19692.0
2022-01-14 12:20:00,243.45,243.58,243.13,243.26,23458.0,227.5095,227.631,227.2105,227.332,23458.0
2022-01-14 12:25:00,243.26,243.62,243.25,243.5,15733.0,227.332,227.6684,227.3226,227.5563,15733.0
2022-01-14 12:30:00,243.51,243.79,243.4,243.66,20004.0,227.5656,227.8273,227.4628,227.7058,20004.0
2022-01-14 12:35:00,243.62,244.08,243.62,243.78,17881.0,227.6684,228.0983,227.6684,227.8179,17881.0
2022-01-14 12:40:00,243.73,243.75,242.8,242.8,22762.0,227.7712,227.7899,226.9021,226.9021,22762.0
2022-01-14 12:45:00,242.81,242.99,242.48,242.64,15893.0,226.9114,227.0797,226.603,226.7526,15893.0
2022-01-14 12:50:00,242.71,242.84,242.29,242.35,14204.0,226.818,226.9395,226.4255,226.4816,14204.0
2022-01-14 12:55:00,242.36,242.36,242.05,242.23,18179.0,226.4909,226.4909,226.2012,226.3694,18179.0
2022-01-14 13:00:00,242.18,242.18,241.81,242.02,23871.0,226.3227,226.3227,225.9769,226.1732,23871.0
2022-01-14 13:05:00,242.06,242.14,241.79,241.79,11478.0,226.2105,226.2853,225.9582,225.9582,11478.0
2022-01-14 13:10:00,241.74,242.15,241.65,242.04,17747.0,225.9115,226.2947,225.8274,226.1919,17747.0
2022-01-14 13:15:00,242.03,242.37,241.9,242.14,14805.0,226.1825,226.5003,226.061,226.2853,14805.0
2022-01-14 13:20:00,242.03,242.21,241.59,241.59,12570.0,226.1825,226.3507,225.7713,225.7713,12570.0
2022-01-14 13:25:00,241.66,241.89,241.47,241.73,7609.0,225.8367,226.0517,225.6592,225.9022,7609.0
2022-01-14 13:30:00,241.78,242.14,241.78,241.84,18368.0,225.9489,226.2853,225.9489,226.005,18368.0
2022-01-14 13:35:00,241.91,242.34,241.86,241.99,16106.0,226.0704,226.4722,226.0236,226.1451,16106.0
2022-01-14 13:40:00,241.99,242.48,241.76,242.43,14837.0,226.1451,226.603,225.9302,226.5563,14837.0
2022-01-14 13:45:00,242.36,242.53,242.12,242.12,18600.0,226.4909,226.6498,226.2666,226.2666,18600.0
2022-01-14 13:50:00,242.19,242.45,242.14,242.21,10703.0,226.332,226.575,226.2853,226.3507,10703.0
2022-01-14 13:55:00,242.22,242.64,242.19,242.53,13236.0,226.3601,226.7526,226.332,226.6498,13236.0
2022-01-14 14:00:00,242.54,242.87,242.44,242.44,10372.0,226.6591,226.9675,226.5657,226.5657,10372.0
2022-01-14 14:05:00,242.51,242.54,242.09,242.25,14014.0,226.6311,226.6591,226.2386,226.3881,14014.0
2022-01-14 14:10:00,242.28,242.28,241.83,242.18,18455.0,226.4161,226.4161,225.9956,226.3227,18455.0
2022-01-14 14:15:00,242.25,242.3,241.91,242.12,12394.0,226.3881,226.4348,226.0704,226.2666,12394.0
2022-01-14 14:20:00,242.1,242.23,241.88,242.23,8941.0,226.2479,226.3694,226.0423,226.3694,8941.0
2022-01-14 14:25:00,242.12,242.27,241.63,241.63,9771.0,226.2666,226.4068,225.8087,225.8087,9771.0
2022-01-14 14:30:00,241.56,242.19,241.56,242.12,11593.0,225.7433,226.332,225.7433,226.2666,11593.0
2022-01-14 14:35:00,242.07,242.51,241.96,242.38,9732.0,226.2199,226.6311,226.1171,226.5096,9732.0
2022-01-14 14:40:00,242.34,242.61,242.05,242.16,10085.0,226.4722,226.7245,226.2012,226.304,10085.0
2022-01-14 14:45:00,242.14,242.37,242.03,242.21,8661.0,226.2853,226.5003,226.1825,226.3507,8661.0
2022-01-14 14:50:00,242.25,242.53,242.21,242.25,9381.0,226.3881,226.6498,226.3507,226.3881,9381.0
2022-01-14 14:55:00,242.3,242.42,242.07,242.07,10310.0,226.4348,226.547,226.2199,226.2199,10310.0
2022-01-14 15:00:00,242.14,242.43,242.07,242.14,10930.0,226.2853,226.5563,226.2199,226.2853,10930.0
2022-01-14 15:05:00,242.15,242.38,241.93,242.0,27467.0,226.2947,226.5096,226.0891,226.1545,27467.0
2022-01-14 15:10:00,241.95,242.36,241.95,242.28,14213.0,226.1078,226.4909,226.1078,226.4161,14213.0
2022-01-14 15:15:00,242.32,242.79,242.16,242.7,13706.0,226.4535,226.8928,226.304,226.8086,13706.0
2022-01-14 15:20:00,242.7,243.15,242.56,243.15,24706.0,226.8086,227.2292,226.6778,227.2292,24706.0
2022-01-14 15:25:00,243.13,243.13,242.65,242.72,14370.0,227.2105,227.2105,226.7619,226.8273,14370.0
2022-01-14 15:30:00,242.76,242.96,242.75,242.83,17589.0,226.8647,227.0516,226.8554,226.9301,17589.0
2022-01-14 15:35:00,242.88,243.07,242.69,243.05,28329.0,226.9769,227.1544,226.7993,227.1357,28329.0
2022-01-14 15:40:00,243.1,243.29,242.92,243.15,33062.0,227.1825,227.36,227.0142,227.2292,33062.0
2022-01-14 15:45:00,243.16,243.45,242.86,243.14,48811.0,227.2385,227.5095,226.9582,227.2198,48811.0
2022-01-14 15:50:00,243.14,243.6,243.0,243.33,46398.0,227.2198,227.6497,227.089,227.3974,46398.0
2022-01-14 15:55:00,243.35,243.59,243.08,243.41,106683.0,227.4161,227.6404,227.1638,227.4722,106683.0
2022-01-18 09:30:00,239.2,239.6,236.64,236.98,116681.0,224.2879,224.663,221.8875,222.2063,116681.0
2022-01-18 09:35:00,237.11,237.11,235.53,236.76,47557.0,222.3282,222.3282,220.8467,222.0,47557.0
2022-01-18 09:40:00,236.75,236.85,235.7,235.75,38342.0,221.9906,222.0844,221.0061,221.053,38342.0
2022-01-18 09:45:00,235.36,235.36,234.27,235.17,68968.0,220.6873,220.6873,219.6653,220.5091,68968.0
2022-01-18 09:50:00,235.02,236.0,234.66,235.94,34297.0,220.3685,221.2874,220.0309,221.2311,34297.0
2022-01-18 09:55:00,235.84,235.91,235.05,235.38,55592.0,221.1374,221.203,220.3966,220.7061,55592.0
2022-01-18 10:00:00,235.47,235.65,234.64,235.1,47423.0,220.7904,220.9592,220.0122,220.4435,47423.0
2022-01-18 10:05:00,235.19,235.87,234.98,235.83,21195.0,220.5279,221.1655,220.331,221.128,21195.0
2022-01-18 10:10:00,235.71,236.36,235.29,235.45,44756.0,221.0155,221.625,220.6217,220.7717,44756.0
2022-01-18 10:15:00,235.7,236.67,235.64,236.08,31386.0,221.0061,221.9156,220.9498,221.3624,31386.0
2022-01-18 10:20:00,236.14,236.52,236.14,236.28,22451.0,221.4187,221.775,221.4187,221.5499,22451.0
2022-01-18 10:25:00,236.28,236.36,235.76,236.3,38541.0,221.5499,221.625,221.0624,221.5687,38541.0
2022-01-18 10:30:00,236.25,236.5,235.55,236.34,40052.0,221.5218,221.7562,220.8655,221.6062,40052.0
2022-01-18 10:35:00,236.36,237.01,236.04,236.21,57455.0,221.625,222.2344,221.3249,221.4843,57455.0
2022-01-18 10:40:00,236.22,236.4,235.6,236.21,41444.0,221.4937,221.6625,220.9123,221.4843,41444.0
2022-01-18 10:45:00,236.2,236.36,235.5,235.54,33776.0,221.4749,221.625,220.8186,220.8561,33776.0
2022-01-18 10:50:00,235.54,236.25,235.53,235.61,21689.0,220.8561,221.5218,220.8467,220.9217,21689.0
2022-01-18 10:55:00,235.58,236.31,235.51,236.31,14349.0,220.8936,221.5781,220.8279,221.5781,14349.0
2022-01-18 11:00:00,236.31,236.76,236.15,236.56,15684.0,221.5781,222.0,221.4281,221.8125,15684.0
2022-01-18 11:05:00,236.63,236.77,236.14,236.5,14196.0,221.8781,222.0094,221.4187,221.7562,14196.0
2022-01-18 11:10:00,236.52,237.36,236.43,237.29,22029.0,221.775,222.5626,221.6906,222.497,22029.0
2022-01-18 11:15:00,237.29,237.64,237.17,237.18,23123.0,222.497,222.8252,222.3845,222.3938,23123.0
2022-01-18 11:20:00,237.23,237.61,236.79,237.47,17241.0,222.4407,222.797,222.0282,222.6658,17241.0
2022-01-18 11:25:00,237.39,237.65,237.27,237.28,11602.0,222.5907,222.8345,222.4782,222.4876,11602.0
2022-01-18 11:30:00,237.26,237.3,236.67,236.83,16246.0,222.4689,222.5064,221.9156,222.0657,16246.0
2022-01-18 11:35:00,236.83,237.26,236.83,237.14,20949.0,222.0657,222.4689,222.0657,222.3563,20949.0
2022-01-18 11:40:00,237.2,237.41,237.03,237.22,28575.0,222.4126,222.6095,222.2532,222.4313,28575.0
2022-01-18 11:45:00,237.21,237.53,236.92,237.47,20528.0,222.422,222.722,222.15,222.6658,20528.0
2022-01-18 11:50:00,237.47,237.87,237.18,237.24,28609.0,222.6658,223.0408,222.3938,222.4501,28609.0
2022-01-18 11:55:00,237.28,237.72,237.06,237.49,28418.0,222.4876,222.9002,222.2813,222.6845,28418.0
2022-01-18 12:00:00,237.44,237.58,236.73,236.74,28475.0,222.6376,222.7689,221.9719,221.9813,28475.0
2022-01-18 12:05:00,236.67,236.92,236.41,236.8,19505.0,221.9156,222.15,221.6718,222.0375,19505.0
2022-01-18 12:10:00,236.83,236.84,236.34,236.81,33096.0,222.0657,222.075,221.6062,222.0469,33096.0
2022-01-18 12:15:00,236.87,237.1,236.67,236.71,14950.0,222.1032,222.3188,221.9156,221.9531,14950.0
2022-01-18 12:20:00,236.67,236.87,236.31,236.33,18276.0,221.9156,222.1032,221.5781,221.5968,18276.0
2022-01-18 12:25:00,236.41,236.61,236.21,236.28,32011.0,221.6718,221.8594,221.4843,221.5499,32011.0
2022-01-18 12:30:00,236.32,236.74,236.23,236.69,16804.0,221.5875,221.9813,221.5031,221.9344,16804.0
2022-01-18 12:35:00,236.63,236.74,236.25,236.5,21141.0,221.8781,221.9813,221.5218,221.7562,21141.0
2022-01-18 12:40:00,236.42,236.69,236.35,236.66,18750.0,221.6812,221.9344,221.6156,221.9063,18750.0
2022-01-18 12:45:00,236.6,236.8,236.17,236.19,29614.0,221.85,222.0375,221.4468,221.4656,29614.0
2022-01-18 12:50:00,236.19,236.42,236.12,236.25,11705.0,221.4656,221.6812,221.3999,221.5218,11705.0
2022-01-18 12:55:00,236.11,236.42,235.95,235.95,13051.0,221.3905,221.6812,221.2405,221.2405,13051.0
2022-01-18 13:00:00,235.97,236.12,235.63,235.96,16554.0,221.2593,221.3999,220.9405,221.2499,16554.0
2022-01-18 13:05:00,235.97,236.25,235.87,236.19,30392.0,221.2593,221.5218,221.1655,221.4656,30392.0
2022-01-18 13:10:00,236.2,236.68,236.13,236.53,14912.0,221.4749,221.925,221.4093,221.7844,14912.0
2022-01-18 13:15:00,236.53,236.93,236.51,236.7,20394.0,221.7844,222.1594,221.7656,221.9438,20394.0
2022-01-18 13:20:00,236.63,236.74,236.35,236.39,8551.0,221.8781,221.9813,221.6156,221.6531,8551.0
2022-01-18 13:25:00,236.39,236.77,236.35,236.67,14400.0,221.6531,222.0094,221.6156,221.9156,14400.0
2022-01-18 13:30:00,236.72,237.0,236.54,236.99,7736.0,221.9625,222.2251,221.7937,222.2157,7736.0
2022-01-18 13:35:00,237.04,237.42,236.99,237.36,8134.0,222.2626,222.6189,222.2157,222.5626,8134.0
2022-01-18 13:40:00,237.56,238.0,237.56,238.0,16618.0,222.7501,223.1627,222.7501,223.1627,16618.0
2022-01-18 13:45:00,237.9,238.25,237.66,237.77,22529.0,223.069,223.3971,222.8439,222.9471,22529.0
2022-01-18 13:50:00,237.83,238.38,237.82,237.93,10999.0,223.0033,223.519,222.9939,223.0971,10999.0
2022-01-18 13:55:00,238.02,238.41,237.94,238.36,5951.0,223.1815,223.5472,223.1065,223.5003,5951.0
2022-01-18 14:00:00,238.39,238.5,238.29,238.33,11795.0,223.5284,223.6315,223.4346,223.4721,11795.0
2022-01-18 14:05:00,238.35,238.54,238.22,238.44,16917.0,223.4909,223.6691,223.369,223.5753,16917.0
2022-01-18 14:10:00,238.47,238.85,238.46,238.69,32761.0,223.6034,223.9597,223.594,223.8097,32761.0
2022-01-18 14:15:00,238.73,238.82,238.5,238.75,10329.0,223.8472,223.9316,223.6315,223.866,10329.0
2022-01-18 14:20:00,238.7,238.7,238.17,238.18,8665.0,223.8191,223.8191,223.3221,223.3315,8665.0
2022-01-18 14:25:00,238.16,238.18,238.06,238.11,14617.0,223.3127,223.3315,223.219,223.2659,14617.0
2022-01-18 14:30:00,238.06,238.82,238.0,238.67,13010.0,223.219,223.9316,223.1627,223.791,13010.0
2022-01-18 14:35:00,238.63,238.84,238.6,238.66,6872.0,223.7534,223.9504,223.7253,223.7816,6872.0
2022-01-18 14:40:00,238.71,238.71,238.38,238.45,13690.0,223.8285,223.8285,223.519,223.5847,13690.0
2022-01-18 14:45:00,238.39,238.85,238.38,238.83,17387.0,223.5284,223.9597,223.519,223.941,17387.0
2022-01-18 14:50:00,238.83,239.07,238.81,238.84,15483.0,223.941,224.166,223.9222,223.9504,15483.0
2022-01-18 14:55:00,238.85,239.0,238.7,238.73,13540.0,223.9597,224.1004,223.8191,223.8472,13540.0
2022-01-18 15:00:00,238.77,238.82,238.42,238.58,23854.0,223.8847,223.9316,223.5565,223.7066,23854.0
2022-01-18 15:05:00,238.59,238.66,238.29,238.37,17948.0,223.7159,223.7816,223.4346,223.5097,17948.0
2022-01-18 15:10:00,238.28,238.67,238.17,238.53,18640.0,223.4253,223.791,223.3221,223.6597,18640.0
2022-01-18 15:15:00,238.48,238.48,237.79,237.89,17548.0,223.6128,223.6128,222.9658,223.0596,17548.0
2022-01-18 15:20:00,237.86,238.01,237.82,237.96,24293.0,223.0314,223.1721,222.9939,223.1252,24293.0
2022-01-18 15:25:00,237.96,238.24,237.87,238.18,18928.0,223.1252,223.3878,223.0408,223.3315,18928.0
2022-01-18 15:30:00,238.27,238.68,238.13,238.26,32513.0,223.4159,223.8003,223.2846,223.4065,32513.0
2022-01-18 15:35:00,238.38,238.38,238.1,238.16,26391.0,223.519,223.519,223.2565,223.3127,26391.0
2022-01-18 15:40:00,238.1,238.11,237.45,237.49,36574.0,223.2565,223.2659,222.647,222.6845,36574.0
2022-01-18 15:45:00,237.49,237.91,237.46,237.91,60878.0,222.6845,223.0783,222.6564,223.0783,60878.0
2022-01-18 15:50:00,237.88,238.3,237.68,237.74,49496.0,223.0502,223.444,222.8627,222.9189,49496.0
2022-01-18 15:55:00,237.7,238.48,237.6,238.38,163566.0,222.8814,223.6128,222.7877,223.519,163566.0
2022-01-19 09:30:00,239.63,240.65,239.02,240.02,70846.0,224.6911,225.6475,224.1191,225.0568,70846.0
2022-01-19 09:35:00,239.84,241.16,239.43,240.87,36193.0,224.888,226.1257,224.5036,225.8538,36193.0
2022-01-19 09:40:00,240.86,240.94,239.49,239.69,21375.0,225.8444,225.9194,224.5598,224.7474,21375.0
2022-01-19 09:45:00,239.58,240.11,238.95,239.65,24080.0,224.6442,225.1412,224.0535,224.7099,24080.0
2022-01-19 09:50:00,239.54,240.42,239.08,239.39,19251.0,224.6067,225.4319,224.1754,224.4661,19251.0
2022-01-19 09:55:00,239.34,239.69,238.83,239.69,17869.0,224.4192,224.7474,223.941,224.7474,17869.0
2022-01-19 10:00:00,239.87,239.87,239.16,239.44,17013.0,224.9161,224.9161,224.2504,224.5129,17013.0
2022-01-19 10:05:00,239.45,239.45,238.67,238.88,15315.0,224.5223,224.5223,223.791,223.9879,15315.0
2022-01-19 10:10:00,238.88,239.24,238.1,238.39,29096.0,223.9879,224.3254,223.2565,223.5284,29096.0
2022-01-19 10:15:00,238.25,238.7,238.1,238.41,16405.0,223.3971,223.8191,223.2565,223.5472,16405.0
2022-01-19 10:20:00,238.54,238.73,237.68,237.72,18064.0,223.6691,223.8472,222.8627,222.9002,18064.0
2022-01-19 10:25:00,237.63,238.0,237.3,237.5,19730.0,222.8158,223.1627,222.5064,222.6939,19730.0
2022-01-19 10:30:00,237.61,237.87,237.23,237.87,13725.0,222.797,223.0408,222.4407,223.0408,13725.0
2022-01-19 10:35:00,237.85,238.18,237.2,237.4,18653.0,223.0221,223.3315,222.4126,222.6001,18653.0
2022-01-19 10:40:00,237.32,238.11,237.2,237.81,12580.0,222.5251,223.2659,222.4126,222.9846,12580.0
2022-01-19 10:45:00,237.76,237.9,237.4,237.61,12697.0,222.9377,223.069,222.6001,222.797,12697.0
2022-01-19 10:50:00,237.7,238.31,237.61,238.25,13502.0,222.8814,223.4534,222.797,223.3971,13502.0
2022-01-19 10:55:00,238.27,238.41,237.62,237.78,16218.0,223.4159,223.5472,222.8064,222.9564,16218.0
2022-01-19 11:00:00,237.73,238.0,237.47,237.63,15636.0,222.9096,223.1627,222.6658,222.8158,15636.0
2022-01-19 11:05:00,237.66,237.71,237.19,237.21,16662.0,222.8439,222.8908,222.4032,222.422,16662.0
2022-01-19 11:10:00,237.12,237.13,236.49,236.49,25054.0,222.3376,222.347,221.7469,221.7469,25054.0
2022-01-19 11:15:00,236.53,236.69,235.9,236.19,20042.0,221.7844,221.9344,221.1936,221.4656,20042.0
2022-01-19 11:20:00,236.38,236.7,236.06,236.34,15922.0,221.6437,221.9438,221.3437,221.6062,15922.0
2022-01-19 11:25:00,236.5,237.35,236.41,237.26,14721.0,221.7562,222.5532,221.6718,222.4689,14721.0
2022-01-19 11:30:00,237.4,237.63,236.69,236.82,20181.0,222.6001,222.8158,221.9344,222.0563,20181.0
2022-01-19 11:35:00,236.77,237.42,236.75,237.35,11353.0,222.0094,222.6189,221.9906,222.5532,11353.0
2022-01-19 11:40:00,237.35,237.85,237.09,237.66,13586.0,222.5532,223.0221,222.3095,222.8439,13586.0
2022-01-19 11:45:00,237.6,237.91,237.45,237.62,9958.0,222.7877,223.0783,222.647,222.8064,9958.0
2022-01-19 11:50:00,237.46,237.73,237.23,237.67,10891.0,222.6564,222.9096,222.4407,222.8533,10891.0
2022-01-19 11:55:00,237.62,237.93,237.39,237.65,12610.0,222.8064,223.0971,222.5907,222.8345,12610.0
2022-01-19 12:00:00,237.69,237.93,237.5,237.67,38837.0,222.872,223.0971,222.6939,222.8533,38837.0
2022-01-19 12:05:00,237.7,238.22,237.64,238.06,15973.0,222.8814,223.369,222.8252,223.219,15973.0
2022-01-19 12:10:00,238.01,238.42,237.99,238.37,16800.0,223.1721,223.5565,223.1533,223.5097,16800.0
2022-01-19 12:15:00,238.33,238.53,237.94,237.95,9837.0,223.4721,223.6597,223.1065,223.1158,9837.0
2022-01-19 12:20:00,237.96,238.52,237.89,238.39,19836.0,223.1252,223.6503,223.0596,223.5284,19836.0
2022-01-19 12:25:00,238.27,238.5,238.21,238.25,11907.0,223.4159,223.6315,223.3596,223.3971,11907.0
2022-01-19 12:30:00,238.25,238.29,237.86,237.89,12622.0,223.3971,223.4346,223.0314,223.0596,12622.0
2022-01-19 12:35:00,237.82,237.99,237.78,237.82,8998.0,222.9939,223.1533,222.9564,222.9939,8998.0
2022-01-19 12:40:00,237.86,238.02,237.44,237.7,21477.0,223.0314,223.1815,222.6376,222.8814,21477.0
2022-01-19 12:45:00,237.69,238.06,237.58,237.96,9526.0,222.872,223.219,222.7689,223.1252,9526.0
2022-01-19 12:50:00,237.91,238.17,237.64,237.64,14848.0,223.0783,223.3221,222.8252,222.8252,14848.0
2022-01-19 12:55:00,237.64,237.93,237.64,237.93,11944.0,222.8252,223.0971,222.8252,223.0971,11944.0
2022-01-19 13:00:00,237.99,238.05,237.5,237.97,9839.0,223.1533,223.2096,222.6939,223.1346,9839.0
2022-01-19 13:05:00,237.91,238.05,237.77,237.83,13154.0,223.0783,223.2096,222.9471,223.0033,13154.0
2022-01-19 13:10:00,237.87,237.97,237.66,237.73,10241.0,223.0408,223.1346,222.8439,222.9096,10241.0
2022-01-19 13:15:00,237.69,237.9,237.49,237.68,10308.0,222.872,223.069,222.6845,222.8627,10308.0
2022-01-19 13:20:00,237.67,237.67,237.34,237.4,19720.0,222.8533,222.8533,222.5439,222.6001,19720.0
2022-01-19 13:25:00,237.52,237.65,237.02,237.09,7291.0,222.7126,222.8345,222.2438,222.3095,7291.0
2022-01-19 13:30:00,237.09,237.2,236.86,237.07,10870.0,222.3095,222.4126,222.0938,222.2907,10870.0
2022-01-19 13:35:00,237.06,237.2,236.89,237.13,11724.0,222.2813,222.4126,222.1219,222.347,11724.0
2022-01-19 13:40:00,237.11,237.27,237.06,237.19,11599.0,222.3282,222.4782,222.2813,222.4032,11599.0
2022-01-19 13:45:00,237.19,237.33,237.01,237.09,10314.0,222.4032,222.5345,222.2344,222.3095,10314.0
2022-01-19 13:50:00,237.07,237.07,236.7,236.98,20971.0,222.2907,222.2907,221.9438,222.2063,20971.0
2022-01-19 13:55:00,236.94,237.13,236.71,236.84,11514.0,222.1688,222.347,221.9531,222.075,11514.0
2022-01-19 14:00:00,236.86,237.12,236.72,236.84,12748.0,222.0938,222.3376,221.9625,222.075,12748.0
2022-01-19 14:05:00,236.72,236.72,236.21,236.38,18732.0,221.9625,221.9625,221.4843,221.6437,18732.0
2022-01-19 14:10:00,236.4,236.52,235.94,236.07,15554.0,221.6625,221.775,221.2311,221.353,15554.0
2022-01-19 14:15:00,236.06,236.31,235.84,236.23,16218.0,221.3437,221.5781,221.1374,221.5031,16218.0
2022-01-19 14:20:00,236.27,236.27,235.74,236.11,15987.0,221.5406,221.5406,221.0436,221.3905,15987.0
2022-01-19 14:25:00,236.06,236.09,235.82,235.85,14019.0,221.3437,221.3718,221.1186,221.1468,14019.0
2022-01-19 14:30:00,235.85,236.11,235.75,236.08,14453.0,221.1468,221.3905,221.053,221.3624,14453.0
2022-01-19 14:35:00,236.15,236.24,236.01,236.15,14819.0,221.4281,221.5124,221.2968,221.4281,14819.0
2022-01-19 14:40:00,236.22,236.84,236.17,236.81,17394.0,221.4937,222.075,221.4468,222.0469,17394.0
2022-01-19 14:45:00,236.83,236.87,236.48,236.51,8114.0,222.0657,222.1032,221.7375,221.7656,8114.0
2022-01-19 14:50:00,236.46,236.83,236.45,236.83,10445.0,221.7187,222.0657,221.7093,222.0657,10445.0
2022-01-19 14:55:00,236.83,236.95,236.58,236.78,13560.0,222.0657,222.1782,221.8312,222.0188,13560.0
2022-01-19 15:00:00,236.76,236.93,236.53,236.56,13668.0,222.0,222.1594,221.7844,221.8125,13668.0
2022-01-19 15:05:00,236.64,236.88,236.38,236.53,14686.0,221.8875,222.1125,221.6437,221.7844,14686.0
2022-01-19 15:10:00,236.5,236.97,236.42,236.8,13266.0,221.7562,222.1969,221.6812,222.0375,13266.0
2022-01-19 15:15:00,236.88,236.93,236.35,236.44,11866.0,222.1125,222.1594,221.6156,221.7,11866.0
2022-01-19 15:20:00,236.51,236.62,236.12,236.12,16805.0,221.7656,221.8688,221.3999,221.3999,16805.0
2022-01-19 15:25:00,236.17,236.31,235.82,235.83,21054.0,221.4468,221.5781,221.1186,221.128,21054.0
2022-01-19 15:30:00,235.77,235.91,235.56,235.61,21926.0,221.0717,221.203,220.8748,220.9217,21926.0
2022-01-19 15:35:00,235.56,235.63,235.13,235.14,35337.0,220.8748,220.9405,220.4716,220.481,35337.0
2022-01-19 15:40:00,235.13,235.81,235.02,235.64,41768.0,220.4716,221.1092,220.3685,220.9498,41768.0
2022-01-19 15:45:00,235.63,235.85,235.46,235.5,40619.0,220.9405,221.1468,220.7811,220.8186,40619.0
2022-01-19 15:50:00,235.39,235.48,234.55,234.82,97142.0,220.7154,220.7998,219.9278,220.181,97142.0
2022-01-19 15:55:00,234.89,234.89,234.27,234.75,246515.0,220.2466,220.2466,219.6653,220.1153,246515.0
2022-01-20 09:30:00,236.27,236.94,235.68,235.92,72326.0,221.5406,222.1688,220.9874,221.2124,72326.0
2022-01-20 09:35:00,236.1,236.26,234.55,234.8,24786.0,221.3812,221.5312,219.9278,220.1622,24786.0
2022-01-20 09:40:00,234.79,235.73,234.37,235.73,12906.0,220.1528,221.0342,219.759,221.0342,12906.0
2022-01-20 09:45:00,235.52,235.97,235.05,235.94,19029.0,220.8373,221.2593,220.3966,221.2311,19029.0
2022-01-20 09:50:00,236.04,236.32,235.45,236.27,47323.0,221.3249,221.5875,220.7717,221.5406,47323.0
2022-01-20 09:55:00,236.36,236.98,236.21,236.8,13857.0,221.625,222.2063,221.4843,222.0375,13857.0
2022-01-20 10:00:00,236.86,237.59,236.48,237.22,29629.0,222.0938,222.7783,221.7375,222.4313,29629.0
2022-01-20 10:05:00,237.19,237.37,236.85,237.06,13571.0,222.4032,222.572,222.0844,222.2813,13571.0
2022-01-20 10:10:00,237.17,237.18,236.16,236.3,15493.0,222.3845,222.3938,221.4374,221.5687,15493.0
2022-01-20 10:15:00,236.49,236.49,235.57,235.63,12524.0,221.7469,221.7469,220.8842,220.9405,12524.0
2022-01-20 10:20:00,235.81,235.93,235.46,235.65,18518.0,221.1092,221.2218,220.7811,220.9592,18518.0
2022-01-20 10:25:00,235.67,235.8,235.07,235.25,16069.0,220.978,221.0999,220.4154,220.5842,16069.0
2022-01-20 10:30:00,235.17,235.82,235.1,235.27,16443.0,220.5091,221.1186,220.4435,220.6029,16443.0
2022-01-20 10:35:00,235.41,235.8,235.15,235.34,18611.0,220.7342,221.0999,220.4904,220.6685,18611.0
2022-01-20 10:40:00,235.32,235.52,235.29,235.29,15347.0,220.6498,220.8373,220.6217,220.6217,15347.0
2022-01-20 10:45:00,235.31,235.57,235.24,235.51,19524.0,220.6404,220.8842,220.5748,220.8279,19524.0
2022-01-20 10:50:00,235.51,235.6,235.15,235.47,22010.0,220.8279,220.9123,220.4904,220.7904,22010.0
2022-01-20 10:55:00,235.48,235.48,234.73,234.89,24573.0,220.7998,220.7998,220.0966,220.2466,24573.0
2022-01-20 11:00:00,234.81,235.29,234.81,235.13,22417.0,220.1716,220.6217,220.1716,220.4716,22417.0
2022-01-20 11:05:00,235.16,235.17,234.73,234.87,18586.0,220.4998,220.5091,220.0966,220.2278,18586.0
2022-01-20 11:10:00,234.89,234.91,234.14,234.33,35226.0,220.2466,220.2654,219.5434,219.7215,35226.0
2022-01-20 11:15:00,234.26,234.61,233.96,234.48,30251.0,219.6559,219.9841,219.3746,219.8622,30251.0
2022-01-20 11:20:00,234.5,234.51,233.84,234.06,47311.0,219.8809,219.8903,219.2621,219.4683,47311.0
2022-01-20 11:25:00,234.02,234.23,233.77,234.12,68483.0,219.4308,219.6277,219.1964,219.5246,68483.0
2022-01-20 11:30:00,234.16,234.27,233.79,234.14,26340.0,219.5621,219.6653,219.2152,219.5434,26340.0
2022-01-20 11:35:00,234.14,234.15,233.94,234.15,22758.0,219.5434,219.5527,219.3558,219.5527,22758.0
2022-01-20 11:40:00,234.22,234.23,233.05,233.41,43767.0,219.6184,219.6277,218.5213,218.8589,43767.0
2022-01-20 11:45:00,233.44,233.58,232.56,233.01,51898.0,218.887,219.0183,218.0619,218.4838,51898.0
2022-01-20 11:50:00,232.98,233.38,232.9,232.96,19605.0,218.4557,218.8307,218.3807,218.4369,19605.0
2022-01-20 11:55:00,232.99,233.12,232.82,232.88,21478.0,218.4651,218.5869,218.3056,218.3619,21478.0
2022-01-20 12:00:00,232.9,232.95,232.46,232.5,27158.0,218.3807,218.4275,217.9681,218.0056,27158.0
2022-01-20 12:05:00,232.5,232.53,231.91,231.97,42765.0,218.0056,218.0337,217.4524,217.5086,42765.0
2022-01-20 12:10:00,231.94,231.98,231.65,231.98,58250.0,217.4805,217.518,217.2086,217.518,58250.0
2022-01-20 12:15:00,231.99,232.15,231.57,231.66,33756.0,217.5274,217.6774,217.1336,217.218,33756.0
2022-01-20 12:20:00,231.66,232.02,231.56,231.9,24447.0,217.218,217.5555,217.1242,217.443,24447.0
2022-01-20 12:25:00,231.97,232.28,231.77,232.19,76823.0,217.5086,217.7993,217.3211,217.7149,76823.0
2022-01-20 12:30:00,232.18,232.41,231.91,231.92,29950.0,217.7055,217.9212,217.4524,217.4618,29950.0
2022-01-20 12:35:00,231.91,231.91,231.5,231.61,17729.0,217.4524,217.4524,217.0679,217.1711,17729.0
2022-01-20 12:40:00,231.61,231.85,231.43,231.43,25599.0,217.1711,217.3961,217.0023,217.0023,25599.0
2022-01-20 12:45:00,231.46,231.47,231.02,231.18,29673.0,217.0304,217.0398,216.6179,216.7679,29673.0
2022-01-20 12:50:00,231.14,231.14,230.8,230.95,52168.0,216.7304,216.7304,216.4116,216.5522,52168.0
2022-01-20 12:55:00,231.0,231.0,230.62,230.63,35233.0,216.5991,216.5991,216.2428,216.2522,35233.0
2022-01-20 13:00:00,230.61,230.68,229.78,229.79,70193.0,216.2334,216.2991,215.4552,215.4645,70193.0
2022-01-20 13:05:00,229.88,229.9,229.05,229.19,92356.0,215.5489,215.5677,214.7707,214.9019,92356.0
2022-01-20 13:10:00,229.22,229.47,229.12,229.27,36877.0,214.9301,215.1645,214.8363,214.977,36877.0
2022-01-20 13:15:00,229.25,229.76,229.0,229.59,36380.0,214.9582,215.4364,214.7238,215.277,36380.0
2022-01-20 13:20:00,229.58,230.09,229.28,229.33,22214.0,215.2676,215.7458,214.9863,215.0332,22214.0
2022-01-20 13:25:00,229.32,229.83,229.23,229.36,33744.0,215.0238,215.502,214.9395,215.0614,33744.0
2022-01-20 13:30:00,229.34,229.56,229.13,229.35,23503.0,215.0426,215.2489,214.8457,215.052,23503.0
2022-01-20 13:35:00,229.44,229.59,229.26,229.48,25540.0,215.1364,215.277,214.9676,215.1739,25540.0
2022-01-20 13:40:00,229.56,229.56,229.1,229.1,25565.0,215.2489,215.2489,214.8176,214.8176,25565.0
2022-01-20 13:45:00,229.1,229.17,228.91,229.12,24610.0,214.8176,214.8832,214.6394,214.8363,24610.0
2022-01-20 13:50:00,229.13,229.18,228.76,228.84,31410.0,214.8457,214.8926,214.4988,214.5738,31410.0
2022-01-20 13:55:00,228.84,229.2,228.81,229.05,29152.0,214.5738,214.9113,214.5456,214.7707,29152.0
2022-01-20 14:00:00,229.02,229.79,228.63,229.59,50078.0,214.7425,215.4645,214.3769,215.277,50078.0
2022-01-20 14:05:00,229.61,230.16,229.61,230.02,17347.0,215.2958,215.8115,215.2958,215.6802,17347.0
2022-01-20 14:10:00,230.14,230.16,228.8,229.02,37356.0,215.7927,215.8115,214.5363,214.7425,37356.0
2022-01-20 14:15:00,229.1,229.88,229.07,229.72,14187.0,214.8176,215.5489,214.7894,215.3989,14187.0
2022-01-20 14:20:00,229.73,230.19,229.7,230.19,24729.0,215.4083,215.8396,215.3802,215.8396,24729.0
2022-01-20 14:25:00,230.19,230.32,229.71,229.71,32111.0,215.8396,215.9615,215.3895,215.3895,32111.0
2022-01-20 14:30:00,229.72,229.72,229.29,229.3,22436.0,215.3989,215.3989,214.9957,215.0051,22436.0
2022-01-20 14:35:00,229.34,229.53,228.52,228.52,46765.0,215.0426,215.2208,214.2737,214.2737,46765.0
2022-01-20 14:40:00,228.54,228.59,228.09,228.24,48314.0,214.2925,214.3394,213.8705,214.0112,48314.0
2022-01-20 14:45:00,228.23,228.45,227.91,228.26,55799.0,214.0018,214.2081,213.7017,214.0299,55799.0
2022-01-20 14:50:00,228.21,228.39,227.85,228.08,135952.0,213.983,214.1518,213.6455,213.8611,135952.0
2022-01-20 14:55:00,228.14,228.23,227.79,227.95,42863.0,213.9174,214.0018,213.5892,213.7393,42863.0
2022-01-20 15:00:00,228.02,228.08,226.94,227.24,61978.0,213.8049,213.8611,212.7922,213.0735,61978.0
2022-01-20 15:05:00,227.19,227.39,226.61,226.81,82994.0,213.0266,213.2142,212.4828,212.6703,82994.0
2022-01-20 15:10:00,226.76,226.95,226.04,226.12,90146.0,212.6234,212.8016,211.9483,212.0233,90146.0
2022-01-20 15:15:00,226.11,226.28,225.57,226.06,141447.0,212.014,212.1734,211.5076,211.9671,141447.0
2022-01-20 15:20:00,226.08,226.17,225.25,225.58,71376.0,211.9858,212.0702,211.2076,211.517,71376.0
2022-01-20 15:25:00,225.57,225.76,225.1,225.62,62105.0,211.5076,211.6858,211.0669,211.5545,62105.0
2022-01-20 15:30:00,225.62,225.75,225.04,225.09,113472.0,211.5545,211.6764,211.0107,211.0575,113472.0
2022-01-20 15:35:00,225.05,225.26,224.25,224.78,142106.0,211.02,211.217,210.2699,210.7669,142106.0
2022-01-20 15:40:00,224.78,224.85,224.25,224.35,76198.0,210.7669,210.8325,210.2699,210.3637,76198.0
2022-01-20 15:45:00,224.33,224.65,224.02,224.25,65606.0,210.3449,210.645,210.0543,210.2699,65606.0
2022-01-20 15:50:00,224.4,224.93,223.84,224.03,112650.0,210.4106,210.9075,209.8855,210.0636,112650.0
2022-01-20 15:55:00,224.02,224.29,223.34,223.92,382679.0,210.0543,210.3074,209.4166,209.9605,382679.0
2022-01-21 09:30:00,222.89,223.89,221.5,223.59,293093.0,208.9947,209.9324,207.6914,209.6511,293093.0
2022-01-21 09:35:00,223.55,225.2,223.48,223.96,107743.0,209.6136,211.1607,209.5479,209.998,107743.0
2022-01-21 09:40:00,223.81,225.14,223.01,223.01,47925.0,209.8573,211.1044,209.1072,209.1072,47925.0
2022-01-21 09:45:00,223.14,224.51,222.56,223.8,64334.0,209.2291,210.5137,208.6853,209.848,64334.0
2022-01-21 09:50:00,223.61,224.0,223.21,223.69,67408.0,209.6698,210.0355,209.2948,209.7448,67408.0
2022-01-21 09:55:00,223.67,224.39,223.53,224.31,54011.0,209.7261,210.4012,209.5948,210.3262,54011.0
2022-01-21 10:00:00,224.31,224.93,223.98,224.49,41752.0,210.3262,210.9075,210.0167,210.495,41752.0
2022-01-21 10:05:00,224.4,225.55,224.17,224.86,32289.0,210.4106,211.4889,210.1949,210.8419,32289.0
2022-01-21 10:10:00,224.78,224.78,223.69,224.15,35146.0,210.7669,210.7669,209.7448,210.1761,35146.0
2022-01-21 10:15:00,224.02,225.29,223.85,224.63,57277.0,210.0543,211.2451,209.8949,210.6262,57277.0
2022-01-21 10:20:00,224.66,225.25,223.72,225.1,35522.0,210.6544,211.2076,209.773,211.0669,35522.0
2022-01-21 10:25:00,225.2,226.33,225.18,225.25,49768.0,211.1607,212.2202,211.1419,211.2076,49768.0
2022-01-21 10:30:00,225.34,228.12,225.0,227.78,57728.0,211.292,213.8987,210.9732,213.5798,57728.0
2022-01-21 10:35:00,227.76,228.45,227.25,227.26,61248.0,213.5611,214.2081,213.0829,213.0923,61248.0
2022-01-21 10:40:00,227.14,227.84,226.91,227.61,50038.0,212.9797,213.6361,212.7641,213.4204,50038.0
2022-01-21 10:45:00,227.8,227.87,227.03,227.55,25758.0,213.5986,213.6642,212.8766,213.3642,25758.0
2022-01-21 10:50:00,227.74,228.73,227.59,228.42,42935.0,213.5423,214.4706,213.4017,214.18,42935.0
2022-01-21 10:55:00,228.12,228.54,227.57,228.09,32056.0,213.8987,214.2925,213.3829,213.8705,32056.0
2022-01-21 11:00:00,228.22,228.73,227.72,228.17,37307.0,213.9924,214.4706,213.5236,213.9455,37307.0
2022-01-21 11:05:00,228.39,229.85,228.33,229.61,45013.0,214.1518,215.5208,214.0956,215.2958,45013.0
2022-01-21 11:10:00,229.69,229.7,228.62,229.02,54148.0,215.3708,215.3802,214.3675,214.7425,54148.0
2022-01-21 11:15:00,229.03,229.5,228.46,229.3,24373.0,214.7519,215.1926,214.2175,215.0051,24373.0
2022-01-21 11:20:00,229.29,229.69,228.75,229.05,33480.0,214.9957,215.3708,214.4894,214.7707,33480.0
2022-01-21 11:25:00,228.99,229.07,228.3,228.74,46144.0,214.7144,214.7894,214.0674,214.48,46144.0
2022-01-21 11:30:00,228.51,228.6,227.55,228.04,34842.0,214.2643,214.3487,213.3642,213.8236,34842.0
2022-01-21 11:35:00,228.23,228.42,227.18,227.18,45597.0,214.0018,214.18,213.0173,213.0173,45597.0
2022-01-21 11:40:00,227.18,227.31,226.33,227.12,31983.0,213.0173,213.1392,212.2202,212.961,31983.0
2022-01-21 11:45:00,227.25,227.45,226.01,226.6,21071.0,213.0829,213.2704,211.9202,212.4734,21071.0
2022-01-21 11:50:00,226.6,226.99,226.23,226.31,16890.0,212.4734,212.8391,212.1265,212.2015,16890.0
2022-01-21 11:55:00,226.41,226.89,226.28,226.82,14656.0,212.2953,212.7453,212.1734,212.6797,14656.0
2022-01-21 12:00:00,226.74,226.96,226.11,226.49,18102.0,212.6047,212.811,212.014,212.3703,18102.0
2022-01-21 12:05:00,226.4,226.87,226.19,226.45,15653.0,212.2859,212.7266,212.089,212.3328,15653.0
2022-01-21 12:10:00,226.3,226.57,225.87,226.57,19403.0,212.1921,212.4453,211.7889,212.4453,19403.0
2022-01-21 12:15:00,226.54,226.74,226.23,226.51,15346.0,212.4172,212.6047,212.1265,212.389,15346.0
2022-01-21 12:20:00,226.43,226.98,226.07,226.9,31057.0,212.314,212.8297,211.9765,212.7547,31057.0
2022-01-21 12:25:00,227.0,227.17,226.33,226.33,29642.0,212.8485,213.0079,212.2202,212.2202,29642.0
2022-01-21 12:30:00,226.33,226.88,226.14,226.88,14027.0,212.2202,212.736,212.0421,212.736,14027.0
2022-01-21 12:35:00,226.99,227.19,226.16,226.24,14329.0,212.8391,213.0266,212.0608,212.1359,14329.0
2022-01-21 12:40:00,226.26,226.6,225.84,225.97,11954.0,212.1546,212.4734,211.7608,211.8827,11954.0
2022-01-21 12:45:00,225.97,226.27,225.23,225.35,16227.0,211.8827,212.164,211.1888,211.3013,16227.0
2022-01-21 12:50:00,225.39,226.03,225.34,225.48,12960.0,211.3388,211.9389,211.292,211.4232,12960.0
2022-01-21 12:55:00,225.43,225.85,225.04,225.51,16337.0,211.3764,211.7702,211.0107,211.4514,16337.0
2022-01-21 13:00:00,225.41,225.74,225.38,225.61,13654.0,211.3576,211.667,211.3295,211.5451,13654.0
2022-01-21 13:05:00,225.61,225.86,225.16,225.53,18670.0,211.5451,211.7795,211.1232,211.4701,18670.0
2022-01-21 13:10:00,225.54,226.76,225.48,226.7,15786.0,211.4795,212.6234,211.4232,212.5672,15786.0
2022-01-21 13:15:00,226.53,226.65,226.1,226.29,25978.0,212.4078,212.5203,212.0046,212.1827,25978.0
2022-01-21 13:20:00,226.36,226.36,225.6,225.87,16403.0,212.2484,212.2484,211.5358,211.7889,16403.0
2022-01-21 13:25:00,225.78,225.99,225.64,225.94,10519.0,211.7045,211.9014,211.5733,211.8546,10519.0
2022-01-21 13:30:00,225.86,226.3,225.7,226.13,13794.0,211.7795,212.1921,211.6295,212.0327,13794.0
2022-01-21 13:35:00,226.16,226.59,225.71,226.38,14535.0,212.0608,212.464,211.6389,212.2671,14535.0
2022-01-21 13:40:00,226.34,226.6,226.17,226.47,10864.0,212.2296,212.4734,212.0702,212.3515,10864.0
2022-01-21 13:45:00,226.46,226.64,225.96,226.24,15409.0,212.3421,212.5109,211.8733,212.1359,15409.0
2022-01-21 13:50:00,226.24,226.7,226.1,226.7,13965.0,212.1359,212.5672,212.0046,212.5672,13965.0
2022-01-21 13:55:00,226.7,226.7,225.54,225.68,15928.0,212.5672,212.5672,211.4795,211.6108,15928.0
2022-01-21 14:00:00,225.68,226.13,225.51,225.99,19677.0,211.6108,212.0327,211.4514,211.9014,19677.0
2022-01-21 14:05:00,226.13,226.28,225.8,226.03,22913.0,212.0327,212.1734,211.7233,211.9389,22913.0
2022-01-21 14:10:00,226.08,226.31,225.83,226.03,11842.0,211.9858,212.2015,211.7514,211.9389,11842.0
2022-01-21 14:15:00,226.03,226.24,225.71,225.84,21681.0,211.9389,212.1359,211.6389,211.7608,21681.0
2022-01-21 14:20:00,225.87,226.4,225.59,226.3,28169.0,211.7889,212.2859,211.5264,212.1921,28169.0
2022-01-21 14:25:00,226.17,226.2,225.26,225.43,23309.0,212.0702,212.0983,211.217,211.3764,23309.0
2022-01-21 14:30:00,225.43,225.56,225.14,225.28,20311.0,211.3764,211.4982,211.1044,211.2357,20311.0
2022-01-21 14:35:00,225.29,226.37,225.26,226.23,26098.0,211.2451,212.2578,211.217,212.1265,26098.0
2022-01-21 14:40:00,226.29,226.44,225.85,225.98,21208.0,212.1827,212.3234,211.7702,211.8921,21208.0
2022-01-21 14:45:00,226.05,226.3,225.96,226.23,16442.0,211.9577,212.1921,211.8733,212.1265,16442.0
2022-01-21 14:50:00,226.19,226.19,225.7,225.7,17995.0,212.089,212.089,211.6295,211.6295,17995.0
2022-01-21 14:55:00,225.75,225.82,225.04,225.06,16106.0,211.6764,211.742,211.0107,211.0294,16106.0
2022-01-21 15:00:00,225.02,225.39,224.93,224.96,22573.0,210.9919,211.3388,210.9075,210.9357,22573.0
2022-01-21 15:05:00,224.94,225.01,224.41,224.58,26484.0,210.9169,210.9825,210.4199,210.5793,26484.0
2022-01-21 15:10:00,224.59,224.87,224.3,224.51,37491.0,210.5887,210.8513,210.3168,210.5137,37491.0
2022-01-21 15:15:00,224.51,225.39,224.3,225.16,34199.0,210.5137,211.3388,210.3168,211.1232,34199.0
2022-01-21 15:20:00,225.16,225.16,224.6,224.74,31207.0,211.1232,211.1232,210.5981,210.7294,31207.0
2022-01-21 15:25:00,224.71,224.83,223.96,224.52,32244.0,210.7012,210.8138,209.998,210.5231,32244.0
2022-01-21 15:30:00,224.5,224.8,224.28,224.5,43618.0,210.5043,210.7856,210.298,210.5043,43618.0
2022-01-21 15:35:00,224.45,225.04,224.35,224.98,61669.0,210.4574,211.0107,210.3637,210.9544,61669.0
2022-01-21 15:40:00,225.04,225.7,224.97,225.12,67191.0,211.0107,211.6295,210.945,211.0857,67191.0
2022-01-21 15:45:00,225.06,225.35,224.78,225.11,57503.0,211.0294,211.3013,210.7669,211.0763,57503.0
2022-01-21 15:50:00,224.97,225.57,224.03,224.22,101023.0,210.945,211.5076,210.0636,210.2418,101023.0
2022-01-21 15:55:00,224.25,225.5,224.18,224.81,267695.0,210.2699,211.442,210.2043,210.795,267695.0
2022-01-24 09:30:00,220.53,222.2,220.34,221.42,117905.0,206.7818,208.3477,206.6037,207.6163,117905.0
2022-01-24 09:35:00,221.34,222.39,220.75,221.7,51320.0,207.5413,208.5259,206.9881,207.8789,51320.0
2022-01-24 09:40:00,221.7,222.78,221.24,221.63,44641.0,207.8789,208.8916,207.4476,207.8133,44641.0
2022-01-24 09:45:00,221.39,222.11,221.03,221.83,41281.0,207.5882,208.2633,207.2507,208.0008,41281.0
2022-01-24 09:50:00,222.0,222.43,221.05,221.98,34282.0,208.1602,208.5634,207.2694,208.1414,34282.0
2022-01-24 09:55:00,221.97,222.41,220.74,220.8,38698.0,208.1321,208.5446,206.9787,207.035,38698.0
2022-01-24 10:00:00,220.98,222.1,220.69,221.5,38542.0,207.2038,208.2539,206.9319,207.6914,38542.0
2022-01-24 10:05:00,221.49,222.19,221.1,221.19,32242.0,207.682,208.3383,207.3163,207.4007,32242.0
2022-01-24 10:10:00,221.09,221.5,220.26,221.25,40345.0,207.3069,207.6914,206.5287,207.4569,40345.0
2022-01-24 10:15:00,221.47,221.47,220.35,220.49,25154.0,207.6632,207.6632,206.613,206.7443,25154.0
2022-01-24 10:20:00,220.4,221.89,220.2,221.89,39245.0,206.6599,208.057,206.4724,208.057,39245.0
2022-01-24 10:25:00,221.9,223.4,221.9,223.11,48354.0,208.0664,209.4729,208.0664,209.201,48354.0
2022-01-24 10:30:00,223.11,224.73,223.11,224.34,51357.0,209.201,210.72,209.201,210.3543,51357.0
2022-01-24 10:35:00,224.36,225.11,223.88,224.58,37211.0,210.3731,211.0763,209.923,210.5793,37211.0
2022-01-24 10:40:00,224.6,226.38,224.51,226.22,59616.0,210.5981,212.2671,210.5137,212.1171,59616.0
2022-01-24 10:45:00,226.11,226.15,223.28,224.15,45864.0,212.014,212.0515,209.3604,210.1761,45864.0
2022-01-24 10:50:00,224.0,225.42,223.83,225.41,14616.0,210.0355,211.367,209.8761,211.3576,14616.0
2022-01-24 10:55:00,225.49,225.65,224.58,224.81,20788.0,211.4326,211.5826,210.5793,210.795,20788.0
2022-01-24 11:00:00,224.81,224.9,224.26,224.51,26533.0,210.795,210.8794,210.2793,210.5137,26533.0
2022-01-24 11:05:00,224.68,224.68,223.51,223.7,33094.0,210.6731,210.6731,209.576,209.7542,33094.0
2022-01-24 11:10:00,223.92,223.92,223.14,223.29,25191.0,209.9605,209.9605,209.2291,209.3698,25191.0
2022-01-24 11:15:00,223.33,223.92,223.0,223.77,23756.0,209.4073,209.9605,209.0978,209.8198,23756.0
2022-01-24 11:20:00,223.85,224.42,223.43,223.99,16142.0,209.8949,210.4293,209.501,210.0261,16142.0
2022-01-24 11:25:00,223.72,224.47,223.28,224.42,21936.0,209.773,210.4762,209.3604,210.4293,21936.0
2022-01-24 11:30:00,224.24,225.12,224.16,224.83,17834.0,210.2605,211.0857,210.1855,210.8138,17834.0
2022-01-24 11:35:00,224.91,225.2,223.55,224.11,19480.0,210.8888,211.1607,209.6136,210.1386,19480.0
2022-01-24 11:40:00,224.09,224.22,223.02,223.42,22899.0,210.1199,210.2418,209.1166,209.4917,22899.0
2022-01-24 11:45:00,223.21,223.56,222.24,222.58,27875.0,209.2948,209.6229,208.3852,208.704,27875.0
2022-01-24 11:50:00,222.38,223.15,222.22,223.01,43098.0,208.5165,209.2385,208.3665,209.1072,43098.0
2022-01-24 11:55:00,222.92,223.5,222.88,223.47,25706.0,209.0228,209.5667,208.9853,209.5385,25706.0
2022-01-24 12:00:00,223.45,223.51,222.8,222.87,24006.0,209.5198,209.576,208.9103,208.9759,24006.0
2022-01-24 12:05:00,222.92,223.58,222.56,222.64,24226.0,209.0228,209.6417,208.6853,208.7603,24226.0
2022-01-24 12:10:00,222.67,222.9,221.73,222.04,22650.0,208.7884,209.0041,207.907,208.1977,22650.0
2022-01-24 12:15:00,221.96,221.97,221.2,221.4,21557.0,208.1227,208.1321,207.4101,207.5976,21557.0
2022-01-24 12:20:00,221.47,222.16,221.38,221.38,21068.0,207.6632,208.3102,207.5788,207.5788,21068.0
2022-01-24 12:25:00,221.35,221.63,220.69,221.54,21977.0,207.5507,207.8133,206.9319,207.7289,21977.0
2022-01-24 12:30:00,221.54,221.75,221.06,221.56,42407.0,207.7289,207.9258,207.2788,207.7476,42407.0
2022-01-24 12:35:00,221.46,221.56,220.61,221.15,64263.0,207.6538,207.7476,206.8568,207.3632,64263.0
2022-01-24 12:40:00,221.21,222.44,220.81,222.27,33110.0,207.4194,208.5728,207.0444,208.4134,33110.0
2022-01-24 12:45:00,222.27,222.66,222.13,222.65,13301.0,208.4134,208.779,208.2821,208.7697,13301.0
2022-01-24 12:50:00,222.6,223.57,222.34,223.53,14135.0,208.7228,209.6323,208.479,209.5948,14135.0
2022-01-24 12:55:00,223.45,223.73,222.96,223.33,30186.0,209.5198,209.7823,209.0603,209.4073,30186.0
2022-01-24 13:00:00,223.28,223.8,223.27,223.8,25736.0,209.3604,209.848,209.351,209.848,25736.0
2022-01-24 13:05:00,223.72,225.33,223.43,224.96,26872.0,209.773,211.2826,209.501,210.9357,26872.0
2022-01-24 13:10:00,225.05,225.63,224.92,225.61,14331.0,211.02,211.5639,210.8981,211.5451,14331.0
2022-01-24 13:15:00,225.46,226.55,225.29,226.31,27284.0,211.4045,212.4265,211.2451,212.2015,27284.0
2022-01-24 13:20:00,226.25,226.39,225.35,225.38,12011.0,212.1452,212.2765,211.3013,211.3295,12011.0
2022-01-24 13:25:00,225.22,225.46,224.4,224.71,28567.0,211.1794,211.4045,210.4106,210.7012,28567.0
2022-01-24 13:30:00,224.86,225.45,224.49,225.31,23811.0,210.8419,211.3951,210.495,211.2638,23811.0
2022-01-24 13:35:00,225.28,226.21,225.0,226.11,23044.0,211.2357,212.1077,210.9732,212.014,23044.0
2022-01-24 13:40:00,226.28,226.28,225.15,225.41,23460.0,212.1734,212.1734,211.1138,211.3576,23460.0
2022-01-24 13:45:00,225.51,227.25,225.51,227.14,30335.0,211.4514,213.0829,211.4514,212.9797,30335.0
2022-01-24 13:50:00,227.03,227.74,226.81,227.38,25557.0,212.8766,213.5423,212.6703,213.2048,25557.0
2022-01-24 13:55:00,227.36,227.97,227.03,227.87,25175.0,213.186,213.758,212.8766,213.6642,25175.0
2022-01-24 14:00:00,227.79,229.14,227.79,228.26,37691.0,213.5892,214.8551,213.5892,214.0299,37691.0
2022-01-24 14:05:00,228.51,228.54,227.97,228.04,25014.0,214.2643,214.2925,213.758,213.8236,25014.0
2022-01-24 14:10:00,228.25,228.51,226.7,226.7,33620.0,214.0205,214.2643,212.5672,212.5672,33620.0
2022-01-24 14:15:00,226.89,226.95,226.2,226.24,25070.0,212.7453,212.8016,212.0983,212.1359,25070.0
2022-01-24 14:20:00,226.41,226.69,225.95,226.24,31327.0,212.2953,212.5578,211.8639,212.1359,31327.0
2022-01-24 14:25:00,226.15,226.66,225.95,226.08,20300.0,212.0515,212.5297,211.8639,211.9858,20300.0
2022-01-24 14:30:00,226.06,226.53,226.05,226.07,15186.0,211.9671,212.4078,211.9577,211.9765,15186.0
2022-01-24 14:35:00,225.97,226.36,225.45,225.47,23163.0,211.8827,212.2484,211.3951,211.4139,23163.0
2022-01-24 14:40:00,225.5,226.1,225.38,225.68,30169.0,211.442,212.0046,211.3295,211.6108,30169.0
2022-01-24 14:45:00,225.6,226.21,225.09,226.21,25455.0,211.5358,212.1077,211.0575,212.1077,25455.0
2022-01-24 14:50:00,225.96,226.47,225.63,226.29,15672.0,211.8733,212.3515,211.5639,212.1827,15672.0
2022-01-24 14:55:00,226.29,227.39,226.02,227.28,19974.0,212.1827,213.2142,211.9296,213.111,19974.0
2022-01-24 15:00:00,227.25,228.67,227.13,228.06,65134.0,213.0829,214.4144,212.9704,213.8424,65134.0
2022-01-24 15:05:00,228.18,228.21,227.61,227.9,26088.0,213.9549,213.983,213.4204,213.6924,26088.0
2022-01-24 15:10:00,227.93,228.67,227.86,228.59,24394.0,213.7205,214.4144,213.6549,214.3394,24394.0
2022-01-24 15:15:00,228.7,229.0,228.0,228.16,29714.0,214.4425,214.7238,213.7861,213.9362,29714.0
2022-01-24 15:20:00,228.19,229.25,228.12,229.06,27910.0,213.9643,214.9582,213.8987,214.7801,27910.0
2022-01-24 15:25:00,229.13,229.52,228.64,229.13,28661.0,214.8457,215.2114,214.3862,214.8457,28661.0
2022-01-24 15:30:00,229.04,230.53,228.67,230.47,36479.0,214.7613,216.1584,214.4144,216.1022,36479.0
2022-01-24 15:35:00,230.5,230.72,229.9,230.59,35614.0,216.1303,216.3366,215.5677,216.2147,35614.0
2022-01-24 15:40:00,230.54,230.75,229.41,229.7,29389.0,216.1678,216.3647,215.1082,215.3802,29389.0
2022-01-24 15:45:00,229.89,231.29,229.89,231.23,51251.0,215.5583,216.871,215.5583,216.8148,51251.0
2022-01-24 15:50:00,231.22,232.32,231.21,231.58,73463.0,216.8054,217.8368,216.796,217.143,73463.0
2022-01-24 15:55:00,231.57,232.71,231.14,232.47,152301.0,217.1336,218.2025,216.7304,217.9775,152301.0
2022-01-25 09:30:00,227.5,227.5,225.76,226.23,72364.0,213.3173,213.3173,211.6858,212.1265,72364.0
2022-01-25 09:35:00,226.23,227.11,225.66,225.94,55348.0,212.1265,212.9516,211.592,211.8546,55348.0
2022-01-25 09:40:00,226.12,226.87,225.0,225.37,61811.0,212.0233,212.7266,210.9732,211.3201,61811.0
2022-01-25 09:45:00,225.28,226.12,224.67,225.02,39614.0,211.2357,212.0233,210.6637,210.9919,39614.0
2022-01-25 09:50:00,224.98,225.62,224.51,225.1,48550.0,210.9544,211.5545,210.5137,211.0669,48550.0
2022-01-25 09:55:00,225.19,226.34,225.19,226.2,21552.0,211.1513,212.2296,211.1513,212.0983,21552.0
2022-01-25 10:00:00,226.09,226.91,225.52,225.63,32675.0,211.9952,212.7641,211.4607,211.5639,32675.0
2022-01-25 10:05:00,225.92,226.01,224.94,225.62,42272.0,211.8358,211.9202,210.9169,211.5545,42272.0
2022-01-25 10:10:00,225.63,225.96,224.54,225.96,27518.0,211.5639,211.8733,210.5418,211.8733,27518.0
2022-01-25 10:15:00,225.91,226.82,225.4,226.42,52313.0,211.8264,212.6797,211.3482,212.3046,52313.0
2022-01-25 10:20:00,226.5,227.11,226.16,227.05,26576.0,212.3796,212.9516,212.0608,212.8954,26576.0
2022-01-25 10:25:00,227.02,228.55,226.88,228.46,34225.0,212.8672,214.3018,212.736,214.2175,34225.0
2022-01-25 10:30:00,228.47,228.66,228.23,228.53,31298.0,214.2268,214.405,214.0018,214.2831,31298.0
2022-01-25 10:35:00,228.47,228.8,227.38,227.99,31430.0,214.2268,214.5363,213.2048,213.7768,31430.0
2022-01-25 10:40:00,228.04,229.58,227.91,229.55,24513.0,213.8236,215.2676,213.7017,215.2395,24513.0
2022-01-25 10:45:00,229.47,229.85,229.17,229.8,27821.0,215.1645,215.5208,214.8832,215.4739,27821.0
2022-01-25 10:50:00,229.64,230.03,229.12,229.2,49523.0,215.3239,215.6896,214.8363,214.9113,49523.0
2022-01-25 10:55:00,229.28,229.73,228.32,228.45,28527.0,214.9863,215.4083,214.0862,214.2081,28527.0
2022-01-25 11:00:00,228.4,229.2,228.35,229.03,29182.0,214.1612,214.9113,214.1143,214.7519,29182.0
2022-01-25 11:05:00,229.04,229.23,227.99,228.2,28608.0,214.7613,214.9395,213.7768,213.9737,28608.0
2022-01-25 11:10:00,228.36,228.74,227.54,227.54,32744.0,214.1237,214.48,213.3548,213.3548,32744.0
2022-01-25 11:15:00,227.5,228.67,227.48,228.52,26516.0,213.3173,214.4144,213.2986,214.2737,26516.0
2022-01-25 11:20:00,228.75,229.35,228.75,229.25,22776.0,214.4894,215.052,214.4894,214.9582,22776.0
2022-01-25 11:25:00,229.44,229.82,229.02,229.42,20196.0,215.1364,215.4927,214.7425,215.1176,20196.0
2022-01-25 11:30:00,229.54,229.56,228.36,228.47,12111.0,215.2301,215.2489,214.1237,214.2268,12111.0
2022-01-25 11:35:00,228.12,228.34,227.31,227.58,11357.0,213.8987,214.1049,213.1392,213.3923,11357.0
2022-01-25 11:40:00,227.52,227.83,227.29,227.58,7240.0,213.3361,213.6267,213.1204,213.3923,7240.0
2022-01-25 11:45:00,227.66,228.08,227.57,227.94,11380.0,213.4673,213.8611,213.3829,213.7299,11380.0
2022-01-25 11:50:00,228.1,228.74,228.07,228.68,12436.0,213.8799,214.48,213.8518,214.4237,12436.0
2022-01-25 11:55:00,228.57,228.63,227.3,227.31,15258.0,214.3206,214.3769,213.1298,213.1392,15258.0
2022-01-25 12:00:00,227.22,227.6,227.02,227.45,13059.0,213.0548,213.4111,212.8672,213.2704,13059.0
2022-01-25 12:05:00,227.47,228.03,227.47,227.79,10795.0,213.2892,213.8143,213.2892,213.5892,10795.0
2022-01-25 12:10:00,227.65,228.41,227.4,228.41,17083.0,213.458,214.1706,213.2235,214.1706,17083.0
2022-01-25 12:15:00,228.59,228.78,227.99,228.77,20944.0,214.3394,214.5175,213.7768,214.5081,20944.0
2022-01-25 12:20:00,228.82,229.37,228.82,229.12,24436.0,214.555,215.0707,214.555,214.8363,24436.0
2022-01-25 12:25:00,229.12,229.62,229.05,229.28,36851.0,214.8363,215.3051,214.7707,214.9863,36851.0
2022-01-25 12:30:00,229.21,229.29,228.46,228.66,20661.0,214.9207,214.9957,214.2175,214.405,20661.0
2022-01-25 12:35:00,228.67,228.89,228.34,228.53,24310.0,214.4144,214.6207,214.1049,214.2831,24310.0
2022-01-25 12:40:00,228.54,228.6,227.95,228.46,15956.0,214.2925,214.3487,213.7393,214.2175,15956.0
2022-01-25 12:45:00,228.32,228.6,227.5,227.7,23867.0,214.0862,214.3487,213.3173,213.5048,23867.0
2022-01-25 12:50:00,227.72,227.89,227.41,227.57,25224.0,213.5236,213.683,213.2329,213.3829,25224.0
2022-01-25 12:55:00,227.57,228.19,227.45,228.19,22100.0,213.3829,213.9643,213.2704,213.9643,22100.0
2022-01-25 13:00:00,228.21,228.26,227.8,228.18,23207.0,213.983,214.0299,213.5986,213.9549,23207.0
2022-01-25 13:05:00,228.12,228.43,227.72,228.17,18787.0,213.8987,214.1893,213.5236,213.9455,18787.0
2022-01-25 13:10:00,228.16,228.89,228.13,228.67,13332.0,213.9362,214.6207,213.908,214.4144,13332.0
2022-01-25 13:15:00,228.57,228.79,228.41,228.69,13798.0,214.3206,214.5269,214.1706,214.4331,13798.0
2022-01-25 13:20:00,228.68,228.92,228.4,228.79,16380.0,214.4237,214.6488,214.1612,214.5269,16380.0
2022-01-25 13:25:00,228.73,229.83,228.73,229.74,16739.0,214.4706,215.502,214.4706,215.4177,16739.0
2022-01-25 13:30:00,229.71,230.31,229.44,230.06,11652.0,215.3895,215.9521,215.1364,215.7177,11652.0
2022-01-25 13:35:00,230.15,230.47,229.8,230.38,16555.0,215.8021,216.1022,215.4739,216.0178,16555.0
2022-01-25 13:40:00,230.46,230.46,229.8,230.29,15494.0,216.0928,216.0928,215.4739,215.9334,15494.0
2022-01-25 13:45:00,230.37,230.73,229.85,230.66,21419.0,216.0084,216.3459,215.5208,216.2803,21419.0
2022-01-25 13:50:00,230.63,230.81,230.45,230.8,19098.0,216.2522,216.421,216.0834,216.4116,19098.0
2022-01-25 13:55:00,230.77,231.11,230.55,231.02,19005.0,216.3834,216.7023,216.1772,216.6179,19005.0
2022-01-25 14:00:00,231.14,231.22,230.77,230.99,17182.0,216.7304,216.8054,216.3834,216.5897,17182.0
2022-01-25 14:05:00,230.85,231.1,230.56,230.89,20779.0,216.4585,216.6929,216.1865,216.496,20779.0
2022-01-25 14:10:00,230.89,231.59,230.89,231.52,11515.0,216.496,217.1523,216.496,217.0867,11515.0
2022-01-25 14:15:00,231.47,231.72,231.38,231.59,28689.0,217.0398,217.2742,216.9554,217.1523,28689.0
2022-01-25 14:20:00,231.6,231.94,231.33,231.42,29641.0,217.1617,217.4805,216.9085,216.9929,29641.0
2022-01-25 14:25:00,231.4,231.4,230.85,230.97,37051.0,216.9742,216.9742,216.4585,216.571,37051.0
2022-01-25 14:30:00,230.99,231.1,230.24,230.31,27734.0,216.5897,216.6929,215.8865,215.9521,27734.0
2022-01-25 14:35:00,230.31,230.68,230.19,230.68,25028.0,215.9521,216.2991,215.8396,216.2991,25028.0
2022-01-25 14:40:00,230.73,231.32,230.73,231.32,11876.0,216.3459,216.8992,216.3459,216.8992,11876.0
2022-01-25 14:45:00,231.32,231.65,231.18,231.33,32665.0,216.8992,217.2086,216.7679,216.9085,32665.0
2022-01-25 14:50:00,231.31,231.51,231.0,231.48,41535.0,216.8898,217.0773,216.5991,217.0492,41535.0
2022-01-25 14:55:00,231.43,231.82,231.31,231.81,27763.0,217.0023,217.368,216.8898,217.3586,27763.0
2022-01-25 15:00:00,231.78,231.78,231.26,231.36,33248.0,217.3305,217.3305,216.8429,216.9367,33248.0
2022-01-25 15:05:00,231.27,231.34,230.74,231.07,37279.0,216.8523,216.9179,216.3553,216.6647,37279.0
2022-01-25 15:10:00,231.03,231.06,230.28,230.56,43573.0,216.6272,216.6554,215.924,216.1865,43573.0
2022-01-25 15:15:00,230.61,231.49,230.61,231.42,22383.0,216.2334,217.0586,216.2334,216.9929,22383.0
2022-01-25 15:20:00,231.42,231.53,230.97,230.97,44533.0,216.9929,217.0961,216.571,216.571,44533.0
2022-01-25 15:25:00,230.97,230.97,229.73,229.83,23527.0,216.571,216.571,215.4083,215.502,23527.0
2022-01-25 15:30:00,229.96,230.11,229.41,229.43,28966.0,215.6239,215.7646,215.1082,215.127,28966.0
2022-01-25 15:35:00,229.5,230.18,229.15,230.09,33274.0,215.1926,215.8302,214.8644,215.7458,33274.0
2022-01-25 15:40:00,230.14,230.74,230.14,230.14,33656.0,215.7927,216.3553,215.7927,215.7927,33656.0
2022-01-25 15:45:00,230.25,230.74,229.94,230.16,46865.0,215.8959,216.3553,215.6052,215.8115,46865.0
2022-01-25 15:50:00,230.08,230.14,229.37,229.54,86537.0,215.7365,215.7927,215.0707,215.2301,86537.0
2022-01-25 15:55:00,229.56,230.5,229.56,230.01,192396.0,215.2489,216.1303,215.2489,215.6708,192396.0
2022-01-26 09:30:00,232.56,235.0,232.39,233.94,115086.0,218.0619,220.3497,217.9025,219.3558,115086.0
2022-01-26 09:35:00,234.04,234.28,233.28,233.28,39265.0,219.4496,219.6746,218.737,218.737,39265.0
2022-01-26 09:40:00,233.03,233.31,232.28,232.66,17676.0,218.5026,218.7651,217.7993,218.1556,17676.0
2022-01-26 09:45:00,232.82,233.8,232.72,233.56,30636.0,218.3056,219.2246,218.2119,218.9995,30636.0
2022-01-26 09:50:00,233.46,233.52,232.92,233.45,27836.0,218.9058,218.962,218.3994,218.8964,27836.0
2022-01-26 09:55:00,233.48,233.96,233.32,233.7,35876.0,218.9245,219.3746,218.7745,219.1308,35876.0
2022-01-26 10:00:00,233.78,234.68,233.72,234.23,58306.0,219.2058,220.0497,219.1495,219.6277,58306.0
2022-01-26 10:05:00,234.23,234.34,233.64,233.76,43292.0,219.6277,219.7309,219.0745,219.187,43292.0
2022-01-26 10:10:00,233.7,233.74,232.58,232.73,36224.0,219.1308,219.1683,218.0806,218.2213,36224.0
2022-01-26 10:15:00,232.67,233.42,232.28,233.42,33807.0,218.165,218.8682,217.7993,218.8682,33807.0
2022-01-26 10:20:00,233.51,234.17,233.03,233.15,45083.0,218.9526,219.5715,218.5026,218.6151,45083.0
2022-01-26 10:25:00,233.15,233.2,232.19,232.54,34676.0,218.6151,218.662,217.7149,218.0431,34676.0
2022-01-26 10:30:00,232.41,232.72,231.78,231.99,33812.0,217.9212,218.2119,217.3305,217.5274,33812.0
2022-01-26 10:35:00,232.06,232.4,231.58,231.58,18999.0,217.593,217.9118,217.143,217.143,18999.0
2022-01-26 10:40:00,231.68,232.22,231.52,231.52,20074.0,217.2367,217.7431,217.0867,217.0867,20074.0
2022-01-26 10:45:00,231.48,231.93,231.2,231.61,17272.0,217.0492,217.4711,216.7866,217.1711,17272.0
2022-01-26 10:50:00,231.61,231.93,231.38,231.74,23964.0,217.1711,217.4711,216.9554,217.293,23964.0
2022-01-26 10:55:00,231.7,232.17,231.5,231.9,30852.0,217.2555,217.6962,217.0679,217.443,30852.0
2022-01-26 11:00:00,231.81,232.17,231.26,231.5,20449.0,217.3586,217.6962,216.8429,217.0679,20449.0
2022-01-26 11:05:00,231.57,232.47,231.45,232.34,12733.0,217.1336,217.9775,217.0211,217.8556,12733.0
2022-01-26 11:10:00,232.45,232.95,232.33,232.63,9953.0,217.9587,218.4275,217.8462,218.1275,9953.0
2022-01-26 11:15:00,232.59,233.03,232.38,232.93,16584.0,218.09,218.5026,217.8931,218.4088,16584.0
2022-01-26 11:20:00,232.93,233.32,232.84,233.12,13108.0,218.4088,218.7745,218.3244,218.5869,13108.0
2022-01-26 11:25:00,233.06,233.33,232.89,233.18,26838.0,218.5307,218.7839,218.3713,218.6432,26838.0
2022-01-26 11:30:00,233.25,233.4,232.52,232.89,30817.0,218.7088,218.8495,218.0244,218.3713,30817.0
2022-01-26 11:35:00,233.0,233.08,232.5,232.88,16322.0,218.4744,218.5494,218.0056,218.3619,16322.0
2022-01-26 11:40:00,232.95,233.29,232.79,233.05,19712.0,218.4275,218.7463,218.2775,218.5213,19712.0
2022-01-26 11:45:00,233.05,233.19,232.71,232.77,10504.0,218.5213,218.6526,218.2025,218.2588,10504.0
2022-01-26 11:50:00,232.82,233.09,232.25,233.05,14572.0,218.3056,218.5588,217.7712,218.5213,14572.0
2022-01-26 11:55:00,233.06,233.07,232.49,232.67,13463.0,218.5307,218.5401,217.9962,218.165,13463.0
2022-01-26 12:00:00,232.67,233.35,232.66,233.16,20736.0,218.165,218.8026,218.1556,218.6245,20736.0
2022-01-26 12:05:00,233.21,233.55,233.1,233.55,19889.0,218.6713,218.9901,218.5682,218.9901,19889.0
2022-01-26 12:10:00,233.53,233.82,233.27,233.5,14262.0,218.9714,219.2433,218.7276,218.9433,14262.0
2022-01-26 12:15:00,233.49,233.74,233.36,233.41,9486.0,218.9339,219.1683,218.812,218.8589,9486.0
2022-01-26 12:20:00,233.36,233.47,232.93,232.94,6812.0,218.812,218.9151,218.4088,218.4182,6812.0
2022-01-26 12:25:00,233.06,233.19,232.78,233.04,8176.0,218.5307,218.6526,218.2681,218.5119,8176.0
2022-01-26 12:30:00,233.04,233.4,232.85,233.18,13091.0,218.5119,218.8495,218.3338,218.6432,13091.0
2022-01-26 12:35:00,233.31,233.41,233.11,233.11,13907.0,218.7651,218.8589,218.5776,218.5776,13907.0
2022-01-26 12:40:00,233.2,233.64,233.12,233.63,11452.0,218.662,219.0745,218.5869,219.0652,11452.0
2022-01-26 12:45:00,233.59,233.59,233.27,233.42,10640.0,219.0276,219.0276,218.7276,218.8682,10640.0
2022-01-26 12:50:00,233.48,233.61,233.3,233.55,13755.0,218.9245,219.0464,218.7557,218.9901,13755.0
2022-01-26 12:55:00,233.55,233.55,233.19,233.21,10594.0,218.9901,218.9901,218.6526,218.6713,10594.0
2022-01-26 13:00:00,233.22,233.27,232.4,232.53,14674.0,218.6807,218.7276,217.9118,218.0337,14674.0
2022-01-26 13:05:00,232.54,232.74,232.28,232.74,9571.0,218.0431,218.2306,217.7993,218.2306,9571.0
2022-01-26 13:10:00,232.76,233.03,232.68,232.83,12807.0,218.2494,218.5026,218.1744,218.315,12807.0
2022-01-26 13:15:00,232.83,232.98,232.46,232.6,8168.0,218.315,218.4557,217.9681,218.0994,8168.0
2022-01-26 13:20:00,232.66,232.71,232.28,232.71,10231.0,218.1556,218.2025,217.7993,218.2025,10231.0
2022-01-26 13:25:00,232.73,232.8,232.61,232.69,16450.0,218.2213,218.2869,218.1087,218.1838,16450.0
2022-01-26 13:30:00,232.62,232.84,232.51,232.83,17934.0,218.1181,218.3244,218.015,218.315,17934.0
2022-01-26 13:35:00,232.91,233.25,232.76,233.23,26440.0,218.39,218.7088,218.2494,218.6901,26440.0
2022-01-26 13:40:00,233.22,233.4,233.07,233.4,15694.0,218.6807,218.8495,218.5401,218.8495,15694.0
2022-01-26 13:45:00,233.25,233.37,233.0,233.09,14480.0,218.7088,218.8214,218.4744,218.5588,14480.0
2022-01-26 13:50:00,233.06,233.31,232.87,233.27,13375.0,218.5307,218.7651,218.3525,218.7276,13375.0
2022-01-26 13:55:00,233.16,233.56,233.06,233.25,11016.0,218.6245,218.9995,218.5307,218.7088,11016.0
2022-01-26 14:00:00,233.51,234.81,233.02,233.65,37882.0,218.9526,220.1716,218.4932,219.0839,37882.0
2022-01-26 14:05:00,233.81,234.56,233.62,233.72,21591.0,219.2339,219.9372,219.0558,219.1495,21591.0
2022-01-26 14:10:00,233.95,234.02,232.73,232.87,25734.0,219.3652,219.4308,218.2213,218.3525,25734.0
2022-01-26 14:15:00,232.92,233.22,232.59,232.77,24176.0,218.3994,218.6807,218.09,218.2588,24176.0
2022-01-26 14:20:00,233.0,233.37,232.69,233.14,17696.0,218.4744,218.8214,218.1838,218.6057,17696.0
2022-01-26 14:25:00,233.3,233.86,233.28,233.56,32748.0,218.7557,219.2808,218.737,218.9995,32748.0
2022-01-26 14:30:00,233.47,233.59,231.81,231.9,35406.0,218.9151,219.0276,217.3586,217.443,35406.0
2022-01-26 14:35:00,232.02,233.15,231.76,232.8,33563.0,217.5555,218.6151,217.3117,218.2869,33563.0
2022-01-26 14:40:00,232.86,232.92,230.7,230.7,59092.0,218.3432,218.3994,216.3178,216.3178,59092.0
2022-01-26 14:45:00,230.59,230.59,228.3,228.75,100319.0,216.2147,216.2147,214.0674,214.4894,100319.0
2022-01-26 14:50:00,228.79,229.71,228.52,229.19,70875.0,214.5269,215.3895,214.2737,214.9019,70875.0
2022-01-26 14:55:00,229.19,229.56,228.75,229.38,54478.0,214.9019,215.2489,214.4894,215.0801,54478.0
2022-01-26 15:00:00,229.36,229.36,226.96,227.48,62313.0,215.0614,215.0614,212.811,213.2986,62313.0
2022-01-26 15:05:00,227.59,228.08,226.68,226.68,40631.0,213.4017,213.8611,212.5484,212.5484,40631.0
2022-01-26 15:10:00,226.7,227.86,226.68,227.13,38825.0,212.5672,213.6549,212.5484,212.9704,38825.0
2022-01-26 15:15:00,226.99,227.6,226.28,226.4,34675.0,212.8391,213.4111,212.1734,212.2859,34675.0
2022-01-26 15:20:00,226.46,226.78,225.74,226.56,28837.0,212.3421,212.6422,211.667,212.4359,28837.0
2022-01-26 15:25:00,226.52,227.73,226.05,227.73,33475.0,212.3984,213.533,211.9577,213.533,33475.0
2022-01-26 15:30:00,227.53,228.03,226.74,226.92,33949.0,213.3454,213.8143,212.6047,212.7735,33949.0
2022-01-26 15:35:00,226.79,227.53,226.26,227.23,34433.0,212.6516,213.3454,212.1546,213.0641,34433.0
2022-01-26 15:40:00,227.22,228.02,226.84,227.3,38981.0,213.0548,213.8049,212.6985,213.1298,38981.0
2022-01-26 15:45:00,227.25,227.97,226.56,227.22,57828.0,213.0829,213.758,212.4359,213.0548,57828.0
2022-01-26 15:50:00,227.33,228.3,226.82,228.03,70393.0,213.1579,214.0674,212.6797,213.8143,70393.0
2022-01-26 15:55:00,227.97,228.36,227.21,228.1,199684.0,213.758,214.1237,213.0454,213.8799,199684.0
2022-01-27 09:30:00,230.66,232.65,230.53,231.96,52806.0,216.2803,218.1462,216.1584,217.4993,52806.0
2022-01-27 09:35:00,231.78,232.11,231.04,231.34,23665.0,217.3305,217.6399,216.6366,216.9179,23665.0
2022-01-27 09:40:00,231.29,232.8,231.17,231.92,32408.0,216.871,218.2869,216.7585,217.4618,32408.0
2022-01-27 09:45:00,232.06,233.17,231.58,232.25,27351.0,217.593,218.6338,217.143,217.7712,27351.0
2022-01-27 09:50:00,232.37,232.63,230.6,230.65,44159.0,217.8837,218.1275,216.224,216.2709,44159.0
2022-01-27 09:55:00,230.63,230.9,229.79,230.67,41239.0,216.2522,216.5053,215.4645,216.2897,41239.0
2022-01-27 10:00:00,230.76,230.76,229.26,230.1,66379.0,216.3741,216.3741,214.9676,215.7552,66379.0
2022-01-27 10:05:00,230.02,230.38,229.5,229.8,39839.0,215.6802,216.0178,215.1926,215.4739,39839.0
2022-01-27 10:10:00,229.74,230.61,229.39,229.65,21380.0,215.4177,216.2334,215.0895,215.3333,21380.0
2022-01-27 10:15:00,229.54,229.85,229.15,229.16,21281.0,215.2301,215.5208,214.8644,214.8738,21281.0
2022-01-27 10:20:00,229.03,229.25,228.32,228.32,26745.0,214.7519,214.9582,214.0862,214.0862,26745.0
2022-01-27 10:25:00,228.36,228.5,226.88,227.0,30596.0,214.1237,214.255,212.736,212.8485,30596.0
2022-01-27 10:30:00,226.88,227.32,226.43,226.6,38170.0,212.736,213.1485,212.314,212.4734,38170.0
2022-01-27 10:35:00,226.49,227.45,226.11,226.6,60413.0,212.3703,213.2704,212.014,212.4734,60413.0
2022-01-27 10:40:00,227.02,227.87,226.66,227.68,21660.0,212.8672,213.6642,212.5297,213.4861,21660.0
2022-01-27 10:45:00,227.64,227.98,227.0,227.09,19684.0,213.4486,213.7674,212.8485,212.9329,19684.0
2022-01-27 10:50:00,227.02,227.82,226.89,227.4,25313.0,212.8672,213.6174,212.7453,213.2235,25313.0
2022-01-27 10:55:00,227.4,229.06,227.29,229.06,19568.0,213.2235,214.7801,213.1204,214.7801,19568.0
2022-01-27 11:00:00,229.16,229.78,229.15,229.52,19951.0,214.8738,215.4552,214.8644,215.2114,19951.0
2022-01-27 11:05:00,229.41,229.61,228.72,228.85,26310.0,215.1082,215.2958,214.4612,214.5831,26310.0
2022-01-27 11:10:00,228.97,229.36,228.53,228.83,19898.0,214.6957,215.0614,214.2831,214.5644,19898.0
2022-01-27 11:15:00,228.78,228.78,227.36,228.01,30664.0,214.5175,214.5175,213.186,213.7955,30664.0
2022-01-27 11:20:00,228.01,228.58,227.85,227.9,20751.0,213.7955,214.33,213.6455,213.6924,20751.0
2022-01-27 11:25:00,228.12,228.14,227.68,228.12,12785.0,213.8987,213.9174,213.4861,213.8987,12785.0
2022-01-27 11:30:00,228.13,228.93,228.12,228.71,10915.0,213.908,214.6582,213.8987,214.4519,10915.0
2022-01-27 11:35:00,228.91,228.91,228.43,228.53,15028.0,214.6394,214.6394,214.1893,214.2831,15028.0
2022-01-27 11:40:00,228.57,228.96,228.35,228.8,14240.0,214.3206,214.6863,214.1143,214.5363,14240.0
2022-01-27 11:45:00,228.67,229.03,228.55,228.86,14959.0,214.4144,214.7519,214.3018,214.5925,14959.0
2022-01-27 11:50:00,228.83,229.08,228.54,228.95,8231.0,214.5644,214.7988,214.2925,214.6769,8231.0
2022-01-27 11:55:00,228.95,229.01,228.61,228.72,13826.0,214.6769,214.7332,214.3581,214.4612,13826.0
2022-01-27 12:00:00,228.66,229.03,228.23,228.63,15332.0,214.405,214.7519,214.0018,214.3769,15332.0
2022-01-27 12:05:00,228.45,228.45,227.8,227.89,15424.0,214.2081,214.2081,213.5986,213.683,15424.0
2022-01-27 12:10:00,227.93,227.93,227.21,227.5,23637.0,213.7205,213.7205,213.0454,213.3173,23637.0
2022-01-27 12:15:00,227.47,227.47,226.33,226.75,54711.0,213.2892,213.2892,212.2202,212.6141,54711.0
2022-01-27 12:20:00,226.78,227.13,226.65,226.89,13060.0,212.6422,212.9704,212.5203,212.7453,13060.0
2022-01-27 12:25:00,227.03,227.16,226.7,226.96,27372.0,212.8766,212.9985,212.5672,212.811,27372.0
2022-01-27 12:30:00,226.96,227.29,226.28,226.29,12081.0,212.811,213.1204,212.1734,212.1827,12081.0
2022-01-27 12:35:00,226.37,226.42,225.75,225.91,19014.0,212.2578,212.3046,211.6764,211.8264,19014.0
2022-01-27 12:40:00,226.07,226.4,225.92,226.03,11301.0,211.9765,212.2859,211.8358,211.9389,11301.0
2022-01-27 12:45:00,226.03,226.03,225.09,225.3,16867.0,211.9389,211.9389,211.0575,211.2545,16867.0
2022-01-27 12:50:00,225.52,226.07,225.46,225.86,13328.0,211.4607,211.9765,211.4045,211.7795,13328.0
2022-01-27 12:55:00,225.81,226.24,225.76,226.12,26831.0,211.7327,212.1359,211.6858,212.0233,26831.0
2022-01-27 13:00:00,226.21,226.37,225.37,225.37,18850.0,212.1077,212.2578,211.3201,211.3201,18850.0
2022-01-27 13:05:00,225.25,225.44,224.69,224.75,31249.0,211.2076,211.3857,210.6825,210.7387,31249.0
2022-01-27 13:10:00,224.72,225.09,224.19,225.04,21362.0,210.7106,211.0575,210.2137,211.0107,21362.0
2022-01-27 13:15:00,224.87,225.36,224.37,224.66,14827.0,210.8513,211.3107,210.3824,210.6544,14827.0
2022-01-27 13:20:00,224.57,224.57,223.95,224.08,7967.0,210.57,210.57,209.9886,210.1105,7967.0
2022-01-27 13:25:00,224.17,224.69,224.04,224.1,11922.0,210.1949,210.6825,210.073,210.1293,11922.0
2022-01-27 13:30:00,224.23,224.88,224.2,224.74,14568.0,210.2512,210.8606,210.223,210.7294,14568.0
2022-01-27 13:35:00,224.85,225.33,224.48,224.49,15049.0,210.8325,211.2826,210.4856,210.495,15049.0
2022-01-27 13:40:00,224.52,225.03,224.11,224.74,10324.0,210.5231,211.0013,210.1386,210.7294,10324.0
2022-01-27 13:45:00,224.51,224.85,224.3,224.79,12054.0,210.5137,210.8325,210.3168,210.7763,12054.0
2022-01-27 13:50:00,224.62,224.82,224.35,224.6,8373.0,210.6168,210.8044,210.3637,210.5981,8373.0
2022-01-27 13:55:00,224.48,225.48,224.48,225.24,18475.0,210.4856,211.4232,210.4856,211.1982,18475.0
2022-01-27 14:00:00,225.26,226.84,225.26,226.49,12687.0,211.217,212.6985,211.217,212.3703,12687.0
2022-01-27 14:05:00,226.69,227.0,226.24,226.71,10365.0,212.5578,212.8485,212.1359,212.5766,10365.0
2022-01-27 14:10:00,226.65,226.98,226.36,226.71,7882.0,212.5203,212.8297,212.2484,212.5766,7882.0
2022-01-27 14:15:00,226.74,226.75,226.1,226.14,12120.0,212.6047,212.6141,212.0046,212.0421,12120.0
2022-01-27 14:20:00,226.29,226.58,225.82,225.82,12330.0,212.1827,212.4547,211.742,211.742,12330.0
2022-01-27 14:25:00,225.95,226.12,225.62,225.84,9588.0,211.8639,212.0233,211.5545,211.7608,9588.0
2022-01-27 14:30:00,225.81,226.13,225.41,225.54,8517.0,211.7327,212.0327,211.3576,211.4795,8517.0
2022-01-27 14:35:00,225.56,226.09,225.56,225.87,12886.0,211.4982,211.9952,211.4982,211.7889,12886.0
2022-01-27 14:40:00,225.88,226.75,225.78,226.7,10377.0,211.7983,212.6141,211.7045,212.5672,10377.0
2022-01-27 14:45:00,226.79,227.13,226.54,226.74,12425.0,212.6516,212.9704,212.4172,212.6047,12425.0
2022-01-27 14:50:00,226.57,226.76,225.88,226.05,7861.0,212.4453,212.6234,211.7983,211.9577,7861.0
2022-01-27 14:55:00,225.88,226.38,225.66,226.2,8291.0,211.7983,212.2671,211.592,212.0983,8291.0
2022-01-27 15:00:00,226.33,227.0,226.31,226.51,14218.0,212.2202,212.8485,212.2015,212.389,14218.0
2022-01-27 15:05:00,226.64,226.95,226.04,226.04,19840.0,212.5109,212.8016,211.9483,211.9483,19840.0
2022-01-27 15:10:00,226.18,226.34,225.33,225.49,17614.0,212.0796,212.2296,211.2826,211.4326,17614.0
2022-01-27 15:15:00,225.5,225.56,225.13,225.53,28294.0,211.442,211.4982,211.0951,211.4701,28294.0
2022-01-27 15:20:00,225.55,225.69,225.0,225.48,13631.0,211.4889,211.6201,210.9732,211.4232,13631.0
2022-01-27 15:25:00,225.65,226.17,225.39,226.04,21141.0,211.5826,212.0702,211.3388,211.9483,21141.0
2022-01-27 15:30:00,226.09,226.48,225.7,225.83,25883.0,211.9952,212.3609,211.6295,211.7514,25883.0
2022-01-27 15:35:00,225.91,226.1,225.38,225.5,24477.0,211.8264,212.0046,211.3295,211.442,24477.0
2022-01-27 15:40:00,225.38,226.62,225.32,226.4,23738.0,211.3295,212.4922,211.2732,212.2859,23738.0
2022-01-27 15:45:00,226.43,226.9,225.69,226.03,34895.0,212.314,212.7547,211.6201,211.9389,34895.0
2022-01-27 15:50:00,226.05,226.16,225.63,225.84,61276.0,211.9577,212.0608,211.5639,211.7608,61276.0
2022-01-27 15:55:00,225.87,226.21,225.58,225.91,134539.0,211.7889,212.1077,211.517,211.8264,134539.0
2022-01-28 09:30:00,227.99,227.99,225.56,225.75,57756.0,213.7768,213.7768,211.4982,211.6764,57756.0
2022-01-28 09:35:00,225.62,225.67,224.48,225.19,16324.0,211.5545,211.6014,210.4856,211.1513,16324.0
2022-01-28 09:40:00,225.29,225.6,224.6,225.15,20753.0,211.2451,211.5358,210.5981,211.1138,20753.0
2022-01-28 09:45:00,225.1,226.08,224.81,225.73,31504.0,211.0669,211.9858,210.795,211.6576,31504.0
2022-01-28 09:50:00,225.58,226.79,225.57,226.02,32106.0,211.517,212.6516,211.5076,211.9296,32106.0
2022-01-28 09:55:00,226.13,226.31,225.71,226.04,12163.0,212.0327,212.2015,211.6389,211.9483,12163.0
2022-01-28 10:00:00,226.4,226.4,225.84,226.19,9898.0,212.2859,212.2859,211.7608,212.089,9898.0
2022-01-28 10:05:00,226.13,226.94,226.0,226.94,19075.0,212.0327,212.7922,211.9108,212.7922,19075.0
2022-01-28 10:10:00,226.87,227.58,226.85,227.14,11853.0,212.7266,213.3923,212.7078,212.9797,11853.0
2022-01-28 10:15:00,227.37,228.58,227.23,228.58,8349.0,213.1954,214.33,213.0641,214.33,8349.0
2022-01-28 10:20:00,228.52,228.71,227.36,227.51,10654.0,214.2737,214.4519,213.186,213.3267,10654.0
2022-01-28 10:25:00,227.64,227.71,226.65,227.28,17132.0,213.4486,213.5142,212.5203,213.111,17132.0
2022-01-28 10:30:00,227.5,227.5,226.44,226.66,8225.0,213.3173,213.3173,212.3234,212.5297,8225.0
2022-01-28 10:35:00,226.67,227.43,226.57,226.94,7696.0,212.539,213.2517,212.4453,212.7922,7696.0
2022-01-28 10:40:00,226.83,226.83,226.04,226.27,8934.0,212.6891,212.6891,211.9483,212.164,8934.0
2022-01-28 10:45:00,226.21,228.18,226.2,228.08,18177.0,212.1077,213.9549,212.0983,213.8611,18177.0
2022-01-28 10:50:00,228.2,228.86,227.9,228.83,11701.0,213.9737,214.5925,213.6924,214.5644,11701.0
2022-01-28 10:55:00,228.75,229.32,228.34,229.3,15811.0,214.4894,215.0238,214.1049,215.0051,15811.0
2022-01-28 11:00:00,229.39,229.5,228.5,228.5,24283.0,215.0895,215.1926,214.255,214.255,24283.0
2022-01-28 11:05:00,228.62,229.38,228.62,229.11,23070.0,214.3675,215.0801,214.3675,214.8269,23070.0
2022-01-28 11:10:00,229.11,230.17,229.1,230.11,18320.0,214.8269,215.8209,214.8176,215.7646,18320.0
2022-01-28 11:15:00,230.11,230.5,229.9,230.13,25950.0,215.7646,216.1303,215.5677,215.7833,25950.0
2022-01-28 11:20:00,230.21,230.5,229.9,230.42,18945.0,215.8584,216.1303,215.5677,216.0553,18945.0
2022-01-28 11:25:00,230.49,230.83,230.09,230.4,21736.0,216.1209,216.4397,215.7458,216.0365,21736.0
2022-01-28 11:30:00,230.52,230.53,229.92,230.08,11478.0,216.149,216.1584,215.5864,215.7365,11478.0
2022-01-28 11:35:00,230.37,230.84,230.1,230.38,12952.0,216.0084,216.4491,215.7552,216.0178,12952.0
2022-01-28 11:40:00,230.27,230.69,230.17,230.19,6755.0,215.9146,216.3084,215.8209,215.8396,6755.0
2022-01-28 11:45:00,230.27,230.5,229.94,230.01,11338.0,215.9146,216.1303,215.6052,215.6708,11338.0
2022-01-28 11:50:00,229.92,230.51,229.88,230.51,8569.0,215.5864,216.1397,215.5489,216.1397,8569.0
2022-01-28 11:55:00,230.5,231.12,230.39,230.84,16949.0,216.1303,216.7116,216.0271,216.4491,16949.0
2022-01-28 12:00:00,230.75,231.27,230.47,230.97,12636.0,216.3647,216.8523,216.1022,216.571,12636.0
2022-01-28 12:05:00,231.06,231.26,230.87,231.21,12912.0,216.6554,216.8429,216.4772,216.796,12912.0
2022-01-28 12:10:00,231.06,231.29,230.37,230.63,18593.0,216.6554,216.871,216.0084,216.2522,18593.0
2022-01-28 12:15:00,230.71,231.48,230.57,231.3,13468.0,216.3272,217.0492,216.1959,216.8804,13468.0
2022-01-28 12:20:00,231.16,231.23,230.35,230.47,8383.0,216.7491,216.8148,215.9896,216.1022,8383.0
2022-01-28 12:25:00,230.37,230.37,229.79,230.04,11858.0,216.0084,216.0084,215.4645,215.699,11858.0
2022-01-28 12:30:00,229.91,230.37,229.91,230.27,8212.0,215.5771,216.0084,215.5771,215.9146,8212.0
2022-01-28 12:35:00,230.25,230.41,229.95,230.25,7205.0,215.8959,216.0459,215.6146,215.8959,7205.0
2022-01-28 12:40:00,230.25,230.48,230.12,230.41,18954.0,215.8959,216.1115,215.774,216.0459,18954.0
2022-01-28 12:45:00,230.51,230.51,230.06,230.38,28735.0,216.1397,216.1397,215.7177,216.0178,28735.0
2022-01-28 12:50:00,230.24,230.46,229.87,230.29,29172.0,215.8865,216.0928,215.5396,215.9334,29172.0
2022-01-28 12:55:00,230.3,230.73,230.22,230.3,13990.0,215.9427,216.3459,215.8677,215.9427,13990.0
2022-01-28 13:00:00,230.38,230.64,230.32,230.5,5987.0,216.0178,216.2616,215.9615,216.1303,5987.0
2022-01-28 13:05:00,230.43,231.0,230.41,230.94,8298.0,216.0646,216.5991,216.0459,216.5429,8298.0
2022-01-28 13:10:00,230.96,231.05,230.82,230.97,7740.0,216.5616,216.646,216.4303,216.571,7740.0
2022-01-28 13:15:00,230.97,231.06,230.77,230.79,7188.0,216.571,216.6554,216.3834,216.4022,7188.0
2022-01-28 13:20:00,230.7,230.82,230.42,230.8,8825.0,216.3178,216.4303,216.0553,216.4116,8825.0
2022-01-28 13:25:00,230.8,230.93,230.48,230.84,7584.0,216.4116,216.5335,216.1115,216.4491,7584.0
2022-01-28 13:30:00,231.0,231.8,230.99,231.8,14585.0,216.5991,217.3492,216.5897,217.3492,14585.0
2022-01-28 13:35:00,231.8,232.0,231.51,231.64,15924.0,217.3492,217.5368,217.0773,217.1992,15924.0
2022-01-28 13:40:00,231.62,231.89,231.38,231.72,12462.0,217.1805,217.4336,216.9554,217.2742,12462.0
2022-01-28 13:45:00,231.72,232.0,231.57,231.63,10919.0,217.2742,217.5368,217.1336,217.1898,10919.0
2022-01-28 13:50:00,231.71,232.15,231.65,231.96,16326.0,217.2648,217.6774,217.2086,217.4993,16326.0
2022-01-28 13:55:00,231.9,232.0,231.55,231.57,13459.0,217.443,217.5368,217.1148,217.1336,13459.0
2022-01-28 14:00:00,231.55,232.12,231.55,231.77,14523.0,217.1148,217.6493,217.1148,217.3211,14523.0
2022-01-28 14:05:00,231.62,231.75,231.24,231.25,24870.0,217.1805,217.3024,216.8241,216.8335,24870.0
2022-01-28 14:10:00,231.25,231.51,230.51,230.54,13974.0,216.8335,217.0773,216.1397,216.1678,13974.0
2022-01-28 14:15:00,230.54,230.79,230.42,230.57,16900.0,216.1678,216.4022,216.0553,216.1959,16900.0
2022-01-28 14:20:00,230.57,230.64,230.11,230.14,45785.0,216.1959,216.2616,215.7646,215.7927,45785.0
2022-01-28 14:25:00,230.14,230.5,230.0,230.36,46771.0,215.7927,216.1303,215.6615,215.999,46771.0
2022-01-28 14:30:00,230.31,230.56,230.03,230.29,33077.0,215.9521,216.1865,215.6896,215.9334,33077.0
2022-01-28 14:35:00,230.28,230.61,230.24,230.52,26798.0,215.924,216.2334,215.8865,216.149,26798.0
2022-01-28 14:40:00,230.51,231.47,230.5,231.45,22003.0,216.1397,217.0398,216.1303,217.0211,22003.0
2022-01-28 14:45:00,231.46,232.0,231.27,232.0,23377.0,217.0304,217.5368,216.8523,217.5368,23377.0
2022-01-28 14:50:00,231.94,232.24,231.69,232.05,20551.0,217.4805,217.7618,217.2461,217.5837,20551.0
2022-01-28 14:55:00,231.96,232.63,231.96,232.54,21398.0,217.4993,218.1275,217.4993,218.0431,21398.0
2022-01-28 15:00:00,232.61,232.88,232.34,232.81,19321.0,218.1087,218.3619,217.8556,218.2963,19321.0
2022-01-28 15:05:00,232.82,233.05,232.58,232.75,17269.0,218.3056,218.5213,218.0806,218.24,17269.0
2022-01-28 15:10:00,232.71,232.92,232.37,232.92,32124.0,218.2025,218.3994,217.8837,218.3994,32124.0
2022-01-28 15:15:00,232.94,233.29,232.8,233.06,24976.0,218.4182,218.7463,218.2869,218.5307,24976.0
2022-01-28 15:20:00,233.01,233.65,232.96,233.65,22517.0,218.4838,219.0839,218.4369,219.0839,22517.0
2022-01-28 15:25:00,233.67,233.77,233.2,233.32,30098.0,219.1027,219.1964,218.662,218.7745,30098.0
2022-01-28 15:30:00,233.33,233.89,232.6,233.65,34248.0,218.7839,219.3089,218.0994,219.0839,34248.0
2022-01-28 15:35:00,233.5,233.68,233.22,233.37,26306.0,218.9433,219.112,218.6807,218.8214,26306.0
2022-01-28 15:40:00,233.42,233.74,233.31,233.63,34751.0,218.8682,219.1683,218.7651,219.0652,34751.0
2022-01-28 15:45:00,233.64,234.45,233.28,234.4,51003.0,219.0745,219.834,218.737,219.7871,51003.0
2022-01-28 15:50:00,234.45,234.75,234.0,234.4,99063.0,219.834,220.1153,219.4121,219.7871,99063.0
2022-01-28 15:55:00,234.39,235.14,234.23,235.05,206319.0,219.7778,220.481,219.6277,220.3966,206319.0
2022-01-31 09:30:00,233.99,234.99,233.51,234.91,100302.0,219.4027,220.3404,218.9526,220.2654,100302.0
2022-01-31 09:35:00,234.66,235.19,234.37,234.69,35346.0,220.0309,220.5279,219.759,220.0591,35346.0
2022-01-31 09:40:00,234.69,235.59,234.51,234.64,35266.0,220.0591,220.903,219.8903,220.0122,35266.0
2022-01-31 09:45:00,234.65,234.65,233.06,233.21,38219.0,220.0216,220.0216,218.5307,218.6713,38219.0
2022-01-31 09:50:00,233.05,233.75,232.66,233.51,37778.0,218.5213,219.1777,218.1556,218.9526,37778.0
2022-01-31 09:55:00,233.59,233.66,233.26,233.66,36459.0,219.0276,219.0933,218.7182,219.0933,36459.0
2022-01-31 10:00:00,233.59,234.28,233.16,233.32,45779.0,219.0276,219.6746,218.6245,218.7745,45779.0
2022-01-31 10:05:00,233.25,233.77,233.17,233.73,38651.0,218.7088,219.1964,218.6338,219.1589,38651.0
2022-01-31 10:10:00,233.72,233.83,233.19,233.51,25997.0,219.1495,219.2527,218.6526,218.9526,25997.0
2022-01-31 10:15:00,233.51,234.09,233.5,233.77,18140.0,218.9526,219.4965,218.9433,219.1964,18140.0
2022-01-31 10:20:00,233.85,235.0,233.85,234.76,27009.0,219.2714,220.3497,219.2714,220.1247,27009.0
2022-01-31 10:25:00,234.73,234.78,234.18,234.18,35698.0,220.0966,220.1435,219.5809,219.5809,35698.0
2022-01-31 10:30:00,234.08,234.44,233.56,234.34,24846.0,219.4871,219.8247,218.9995,219.7309,24846.0
2022-01-31 10:35:00,234.34,234.47,233.66,233.77,16257.0,219.7309,219.8528,219.0933,219.1964,16257.0
2022-01-31 10:40:00,233.67,234.23,233.43,234.18,17838.0,219.1027,219.6277,218.8776,219.5809,17838.0
2022-01-31 10:45:00,234.18,234.63,233.96,234.62,15570.0,219.5809,220.0028,219.3746,219.9934,15570.0
2022-01-31 10:50:00,234.45,234.98,234.43,234.75,22225.0,219.834,220.331,219.8153,220.1153,22225.0
2022-01-31 10:55:00,234.75,234.89,234.1,234.29,13764.0,220.1153,220.2466,219.5059,219.684,13764.0
2022-01-31 11:00:00,234.47,234.83,234.45,234.46,14471.0,219.8528,220.1903,219.834,219.8434,14471.0
2022-01-31 11:05:00,234.5,234.55,234.33,234.37,13630.0,219.8809,219.9278,219.7215,219.759,13630.0
2022-01-31 11:10:00,234.35,234.42,234.08,234.42,19862.0,219.7403,219.8059,219.4871,219.8059,19862.0
2022-01-31 11:15:00,234.46,234.49,233.99,234.02,16808.0,219.8434,219.8715,219.4027,219.4308,16808.0
2022-01-31 11:20:00,234.07,234.17,233.55,233.9,10348.0,219.4777,219.5715,218.9901,219.3183,10348.0
2022-01-31 11:25:00,233.9,234.42,233.9,234.29,17669.0,219.3183,219.8059,219.3183,219.684,17669.0
2022-01-31 11:30:00,234.37,234.77,234.12,234.71,16081.0,219.759,220.1341,219.5246,220.0778,16081.0
2022-01-31 11:35:00,234.76,234.84,234.15,234.28,14559.0,220.1247,220.1997,219.5527,219.6746,14559.0
2022-01-31 11:40:00,234.33,234.68,234.29,234.57,13603.0,219.7215,220.0497,219.684,219.9466,13603.0
2022-01-31 11:45:00,234.6,234.93,234.49,234.81,26536.0,219.9747,220.2841,219.8715,220.1716,26536.0
2022-01-31 11:50:00,234.76,235.5,234.72,235.48,41298.0,220.1247,220.8186,220.0872,220.7998,41298.0
2022-01-31 11:55:00,235.57,235.57,235.26,235.44,15817.0,220.8842,220.8842,220.5935,220.7623,15817.0
2022-01-31 12:00:00,235.43,235.49,235.16,235.33,16431.0,220.7529,220.8092,220.4998,220.6592,16431.0
2022-01-31 12:05:00,235.36,235.76,235.36,235.66,17848.0,220.6873,221.0624,220.6873,220.9686,17848.0
2022-01-31 12:10:00,235.71,235.81,235.41,235.49,22046.0,221.0155,221.1092,220.7342,220.8092,22046.0
2022-01-31 12:15:00,235.54,235.93,235.41,235.93,14390.0,220.8561,221.2218,220.7342,221.2218,14390.0
2022-01-31 12:20:00,235.91,236.14,235.51,235.65,14198.0,221.203,221.4187,220.8279,220.9592,14198.0
2022-01-31 12:25:00,235.57,235.88,235.42,235.87,18639.0,220.8842,221.1749,220.7436,221.1655,18639.0
2022-01-31 12:30:00,235.87,236.4,235.76,235.77,12468.0,221.1655,221.6625,221.0624,221.0717,12468.0
2022-01-31 12:35:00,235.75,236.01,235.66,236.01,12780.0,221.053,221.2968,220.9686,221.2968,12780.0
2022-01-31 12:40:00,235.89,236.13,235.85,236.05,10336.0,221.1843,221.4093,221.1468,221.3343,10336.0
2022-01-31 12:45:00,236.1,236.43,236.1,236.43,12477.0,221.3812,221.6906,221.3812,221.6906,12477.0
2022-01-31 12:50:00,236.38,236.62,236.32,236.62,14559.0,221.6437,221.8688,221.5875,221.8688,14559.0
2022-01-31 12:55:00,236.6,236.65,236.42,236.55,15559.0,221.85,221.8969,221.6812,221.8031,15559.0
2022-01-31 13:00:00,236.54,236.72,236.28,236.63,59288.0,221.7937,221.9625,221.5499,221.8781,59288.0
2022-01-31 13:05:00,236.59,236.6,236.36,236.58,24382.0,221.8406,221.85,221.625,221.8312,24382.0
2022-01-31 13:10:00,236.62,236.65,236.43,236.62,15880.0,221.8688,221.8969,221.6906,221.8688,15880.0
2022-01-31 13:15:00,236.61,236.98,236.46,236.95,21659.0,221.8594,222.2063,221.7187,222.1782,21659.0
2022-01-31 13:20:00,236.95,237.17,236.84,237.13,19872.0,222.1782,222.3845,222.075,222.347,19872.0
2022-01-31 13:25:00,237.09,237.24,236.71,236.75,17765.0,222.3095,222.4501,221.9531,221.9906,17765.0
2022-01-31 13:30:00,236.7,236.85,236.52,236.69,21916.0,221.9438,222.0844,221.775,221.9344,21916.0
2022-01-31 13:35:00,236.7,237.03,236.68,236.89,27346.0,221.9438,222.2532,221.925,222.1219,27346.0
2022-01-31 13:40:00,236.89,237.07,236.75,236.75,20315.0,222.1219,222.2907,221.9906,221.9906,20315.0
2022-01-31 13:45:00,236.85,236.94,236.68,236.7,14741.0,222.0844,222.1688,221.925,221.9438,14741.0
2022-01-31 13:50:00,236.7,236.7,236.17,236.2,17117.0,221.9438,221.9438,221.4468,221.4749,17117.0
2022-01-31 13:55:00,236.23,236.75,236.16,236.73,27632.0,221.5031,221.9906,221.4374,221.9719,27632.0
2022-01-31 14:00:00,236.75,236.78,236.37,236.4,16928.0,221.9906,222.0188,221.6343,221.6625,16928.0
2022-01-31 14:05:00,236.39,236.91,236.36,236.91,26071.0,221.6531,222.1407,221.625,222.1407,26071.0
2022-01-31 14:10:00,236.91,236.91,236.42,236.42,16601.0,222.1407,222.1407,221.6812,221.6812,16601.0
2022-01-31 14:15:00,236.41,236.58,236.41,236.54,15642.0,221.6718,221.8312,221.6718,221.7937,15642.0
2022-01-31 14:20:00,236.52,236.74,236.31,236.66,19343.0,221.775,221.9813,221.5781,221.9063,19343.0
2022-01-31 14:25:00,236.65,237.09,236.54,237.06,16231.0,221.8969,222.3095,221.7937,222.2813,16231.0
2022-01-31 14:30:00,237.03,237.13,236.92,237.0,19761.0,222.2532,222.347,222.15,222.2251,19761.0
2022-01-31 14:35:00,237.0,237.09,236.74,236.86,15903.0,222.2251,222.3095,221.9813,222.0938,15903.0
2022-01-31 14:40:00,236.86,237.07,236.78,237.06,19802.0,222.0938,222.2907,222.0188,222.2813,19802.0
2022-01-31 14:45:00,237.02,237.02,236.47,236.56,24063.0,222.2438,222.2438,221.7281,221.8125,24063.0
2022-01-31 14:50:00,236.58,236.58,236.31,236.35,21972.0,221.8312,221.8312,221.5781,221.6156,21972.0
2022-01-31 14:55:00,236.36,236.59,236.33,236.5,18757.0,221.625,221.8406,221.5968,221.7562,18757.0
2022-01-31 15:00:00,236.5,236.79,236.5,236.75,17899.0,221.7562,222.0282,221.7562,221.9906,17899.0
2022-01-31 15:05:00,236.75,236.75,236.09,236.09,23248.0,221.9906,221.9906,221.3718,221.3718,23248.0
2022-01-31 15:10:00,236.14,236.14,235.53,235.59,25126.0,221.4187,221.4187,220.8467,220.903,25126.0
2022-01-31 15:15:00,235.57,235.81,235.23,235.48,20996.0,220.8842,221.1092,220.5654,220.7998,20996.0
2022-01-31 15:20:00,235.45,236.22,235.45,236.13,25608.0,220.7717,221.4937,220.7717,221.4093,25608.0
2022-01-31 15:25:00,236.12,236.33,235.92,236.12,32792.0,221.3999,221.5968,221.2124,221.3999,32792.0
2022-01-31 15:30:00,236.12,236.52,235.73,236.49,40494.0,221.3999,221.775,221.0342,221.7469,40494.0
2022-01-31 15:35:00,236.47,236.61,236.16,236.29,29702.0,221.7281,221.8594,221.4374,221.5593,29702.0
2022-01-31 15:40:00,236.3,236.63,236.17,236.54,50525.0,221.5687,221.8781,221.4468,221.7937,50525.0
2022-01-31 15:45:00,236.52,236.96,236.39,236.92,46138.0,221.775,222.1876,221.6531,222.15,46138.0
2022-01-31 15:50:00,236.9,237.61,236.82,237.52,80059.0,222.1313,222.797,222.0563,222.7126,80059.0
2022-01-31 15:55:00,237.49,237.6,237.09,237.49,226236.0,222.6845,222.7877,222.3095,222.6845,226236.0
2022-02-01 09:30:00,238.45,239.48,238.0,239.48,68453.0,223.5847,224.5505,223.1627,224.5505,68453.0
2022-02-01 09:35:00,239.03,239.4,237.46,237.91,19176.0,224.1285,224.4754,222.6564,223.0783,19176.0
2022-02-01 09:40:00,237.89,238.0,235.89,236.33,34588.0,223.0596,223.1627,221.1843,221.5968,34588.0
2022-02-01 09:45:00,236.24,236.47,235.46,235.72,35433.0,221.5124,221.7281,220.7811,221.0249,35433.0
2022-02-01 09:50:00,235.79,236.72,235.79,236.42,25018.0,221.0905,221.9625,221.0905,221.6812,25018.0
2022-02-01 09:55:00,236.39,236.77,236.07,236.45,20836.0,221.6531,222.0094,221.353,221.7093,20836.0
2022-02-01 10:00:00,236.61,236.73,234.32,234.33,34086.0,221.8594,221.9719,219.7121,219.7215,34086.0
2022-02-01 10:05:00,234.45,234.53,233.81,234.23,30986.0,219.834,219.909,219.2339,219.6277,30986.0
2022-02-01 10:10:00,234.39,235.34,234.29,235.16,10043.0,219.7778,220.6685,219.684,220.4998,10043.0
2022-02-01 10:15:00,235.17,235.33,234.32,234.37,14445.0,220.5091,220.6592,219.7121,219.759,14445.0
2022-02-01 10:20:00,234.43,235.67,234.43,235.67,14992.0,219.8153,220.978,219.8153,220.978,14992.0
2022-02-01 10:25:00,235.7,235.82,234.82,234.9,23660.0,221.0061,221.1186,220.181,220.256,23660.0
2022-02-01 10:30:00,235.0,235.94,234.9,235.44,15009.0,220.3497,221.2311,220.256,220.7623,15009.0
2022-02-01 10:35:00,235.54,236.0,235.27,235.39,14911.0,220.8561,221.2874,220.6029,220.7154,14911.0
2022-02-01 10:40:00,235.42,235.68,234.47,234.96,15362.0,220.7436,220.9874,219.8528,220.3122,15362.0
2022-02-01 10:45:00,234.95,235.03,234.23,234.65,9169.0,220.3029,220.3779,219.6277,220.0216,9169.0
2022-02-01 10:50:00,234.63,234.86,234.45,234.81,15640.0,220.0028,220.2185,219.834,220.1716,15640.0
2022-02-01 10:55:00,234.9,235.22,234.75,235.06,17763.0,220.256,220.556,220.1153,220.406,17763.0
2022-02-01 11:00:00,235.0,235.76,235.0,235.68,18509.0,220.3497,221.0624,220.3497,220.9874,18509.0
2022-02-01 11:05:00,235.72,236.19,235.61,236.17,11678.0,221.0249,221.4656,220.9217,221.4468,11678.0
2022-02-01 11:10:00,236.23,236.43,235.78,236.23,17631.0,221.5031,221.6906,221.0811,221.5031,17631.0
2022-02-01 11:15:00,236.08,236.61,236.08,236.33,9597.0,221.3624,221.8594,221.3624,221.5968,9597.0
2022-02-01 11:20:00,236.4,236.52,235.85,236.09,11924.0,221.6625,221.775,221.1468,221.3718,11924.0
2022-02-01 11:25:00,236.09,236.48,235.8,236.23,8031.0,221.3718,221.7375,221.0999,221.5031,8031.0
2022-02-01 11:30:00,236.21,236.34,235.64,236.04,7054.0,221.4843,221.6062,220.9498,221.3249,7054.0
2022-02-01 11:35:00,236.04,236.23,235.83,236.03,10739.0,221.3249,221.5031,221.128,221.3155,10739.0
2022-02-01 11:40:00,235.94,236.53,235.84,236.44,8908.0,221.2311,221.7844,221.1374,221.7,8908.0
2022-02-01 11:45:00,236.43,236.6,235.86,236.13,8831.0,221.6906,221.85,221.1561,221.4093,8831.0
2022-02-01 11:50:00,236.13,236.75,235.93,236.6,9869.0,221.4093,221.9906,221.2218,221.85,9869.0
2022-02-01 11:55:00,236.58,236.8,236.26,236.69,8139.0,221.8312,222.0375,221.5312,221.9344,8139.0
2022-02-01 12:00:00,236.48,237.37,236.44,237.01,13561.0,221.7375,222.572,221.7,222.2344,13561.0
2022-02-01 12:05:00,236.8,237.3,236.71,237.08,12136.0,222.0375,222.5064,221.9531,222.3001,12136.0
2022-02-01 12:10:00,237.04,237.04,236.38,236.59,9595.0,222.2626,222.2626,221.6437,221.8406,9595.0
2022-02-01 12:15:00,236.59,236.97,236.59,236.78,14656.0,221.8406,222.1969,221.8406,222.0188,14656.0
2022-02-01 12:20:00,236.83,236.94,236.17,236.37,3801.0,222.0657,222.1688,221.4468,221.6343,3801.0
2022-02-01 12:25:00,236.27,236.35,235.94,236.33,41047.0,221.5406,221.6156,221.2311,221.5968,41047.0
2022-02-01 12:30:00,236.31,236.38,235.78,236.03,4721.0,221.5781,221.6437,221.0811,221.3155,4721.0
2022-02-01 12:35:00,236.07,236.39,235.93,236.28,12268.0,221.353,221.6531,221.2218,221.5499,12268.0
2022-02-01 12:40:00,236.15,236.65,236.15,236.53,6154.0,221.4281,221.8969,221.4281,221.7844,6154.0
2022-02-01 12:45:00,236.6,236.87,236.47,236.74,27777.0,221.85,222.1032,221.7281,221.9813,27777.0
2022-02-01 12:50:00,236.76,236.85,236.4,236.68,13642.0,222.0,222.0844,221.6625,221.925,13642.0
2022-02-01 12:55:00,236.75,237.2,236.75,237.15,6960.0,221.9906,222.4126,221.9906,222.3657,6960.0
2022-02-01 13:00:00,237.12,237.17,236.45,236.45,11711.0,222.3376,222.3845,221.7093,221.7093,11711.0
2022-02-01 13:05:00,236.5,237.02,236.44,236.92,14565.0,221.7562,222.2438,221.7,222.15,14565.0
2022-02-01 13:10:00,236.89,236.92,236.63,236.73,7988.0,222.1219,222.15,221.8781,221.9719,7988.0
2022-02-01 13:15:00,236.66,237.04,236.65,237.01,6214.0,221.9063,222.2626,221.8969,222.2344,6214.0
2022-02-01 13:20:00,236.93,237.03,236.77,236.9,7183.0,222.1594,222.2532,222.0094,222.1313,7183.0
2022-02-01 13:25:00,236.92,236.94,236.82,236.91,6279.0,222.15,222.1688,222.0563,222.1407,6279.0
2022-02-01 13:30:00,236.86,237.29,236.84,237.28,12476.0,222.0938,222.497,222.075,222.4876,12476.0
2022-02-01 13:35:00,237.22,237.44,237.07,237.44,8434.0,222.4313,222.6376,222.2907,222.6376,8434.0
2022-02-01 13:40:00,237.37,237.62,237.37,237.51,5418.0,222.572,222.8064,222.572,222.7033,5418.0
2022-02-01 13:45:00,237.46,237.75,237.44,237.49,8470.0,222.6564,222.9283,222.6376,222.6845,8470.0
2022-02-01 13:50:00,237.52,237.64,237.48,237.63,4470.0,222.7126,222.8252,222.6751,222.8158,4470.0
2022-02-01 13:55:00,237.56,237.59,237.1,237.41,8491.0,222.7501,222.7783,222.3188,222.6095,8491.0
2022-02-01 14:00:00,237.39,237.42,237.05,237.05,9449.0,222.5907,222.6189,222.2719,222.2719,9449.0
2022-02-01 14:05:00,237.0,237.09,236.87,236.96,10324.0,222.2251,222.3095,222.1032,222.1876,10324.0
2022-02-01 14:10:00,236.96,237.25,236.76,236.92,8731.0,222.1876,222.4595,222.0,222.15,8731.0
2022-02-01 14:15:00,237.07,237.25,236.92,237.14,6253.0,222.2907,222.4595,222.15,222.3563,6253.0
2022-02-01 14:20:00,237.06,237.06,236.65,236.78,9772.0,222.2813,222.2813,221.8969,222.0188,9772.0
2022-02-01 14:25:00,236.78,236.95,236.6,236.91,7682.0,222.0188,222.1782,221.85,222.1407,7682.0
2022-02-01 14:30:00,236.91,237.31,236.9,237.31,14411.0,222.1407,222.5157,222.1313,222.5157,14411.0
2022-02-01 14:35:00,237.3,237.36,237.16,237.28,9321.0,222.5064,222.5626,222.3751,222.4876,9321.0
2022-02-01 14:40:00,237.33,237.74,237.14,237.74,26824.0,222.5345,222.9189,222.3563,222.9189,26824.0
2022-02-01 14:45:00,237.66,237.72,237.44,237.5,16392.0,222.8439,222.9002,222.6376,222.6939,16392.0
2022-02-01 14:50:00,237.43,237.61,237.26,237.53,7150.0,222.6283,222.797,222.4689,222.722,7150.0
2022-02-01 14:55:00,237.54,237.83,237.49,237.75,11570.0,222.7314,223.0033,222.6845,222.9283,11570.0
2022-02-01 15:00:00,237.73,237.98,237.67,237.98,9054.0,222.9096,223.144,222.8533,223.144,9054.0
2022-02-01 15:05:00,237.91,238.06,237.73,237.9,10833.0,223.0783,223.219,222.9096,223.069,10833.0
2022-02-01 15:10:00,237.92,238.02,237.74,237.78,12542.0,223.0877,223.1815,222.9189,222.9564,12542.0
2022-02-01 15:15:00,237.74,237.83,237.53,237.62,11037.0,222.9189,223.0033,222.722,222.8064,11037.0
2022-02-01 15:20:00,237.72,238.11,237.72,238.06,13343.0,222.9002,223.2659,222.9002,223.219,13343.0
2022-02-01 15:25:00,238.12,238.2,237.98,238.18,9649.0,223.2752,223.3503,223.144,223.3315,9649.0
2022-02-01 15:30:00,238.2,238.56,238.18,238.22,18824.0,223.3503,223.6878,223.3315,223.369,18824.0
2022-02-01 15:35:00,238.24,238.4,237.99,238.02,10866.0,223.3878,223.5378,223.1533,223.1815,10866.0
2022-02-01 15:40:00,238.07,238.65,238.05,238.54,21760.0,223.2284,223.7722,223.2096,223.6691,21760.0
2022-02-01 15:45:00,238.56,238.96,238.46,238.96,35989.0,223.6878,224.0629,223.594,224.0629,35989.0
2022-02-01 15:50:00,238.96,239.05,238.48,238.67,41067.0,224.0629,224.1473,223.6128,223.791,41067.0
2022-02-01 15:55:00,238.66,238.78,238.22,238.31,104223.0,223.7816,223.8941,223.369,223.4534,104223.0
2022-02-02 09:30:00,238.61,240.71,238.4,239.31,77787.0,223.7347,225.7038,223.5378,224.3911,77787.0
2022-02-02 09:35:00,239.39,239.83,238.94,239.04,19158.0,224.4661,224.8786,224.0441,224.1379,19158.0
2022-02-02 09:40:00,238.94,239.44,238.07,238.43,10064.0,224.0441,224.5129,223.2284,223.5659,10064.0
2022-02-02 09:45:00,238.45,238.72,237.18,237.35,16283.0,223.5847,223.8378,222.3938,222.5532,16283.0
2022-02-02 09:50:00,237.2,237.98,237.2,237.58,10358.0,222.4126,223.144,222.4126,222.7689,10358.0
2022-02-02 09:55:00,237.46,237.86,237.01,237.58,20595.0,222.6564,223.0314,222.2344,222.7689,20595.0
2022-02-02 10:00:00,237.58,238.35,237.39,237.58,20459.0,222.7689,223.4909,222.5907,222.7689,20459.0
2022-02-02 10:05:00,237.53,237.54,236.51,237.32,24111.0,222.722,222.7314,221.7656,222.5251,24111.0
2022-02-02 10:10:00,237.35,237.59,236.53,236.68,13184.0,222.5532,222.7783,221.7844,221.925,13184.0
2022-02-02 10:15:00,236.58,237.42,236.45,236.69,11188.0,221.8312,222.6189,221.7093,221.9344,11188.0
2022-02-02 10:20:00,236.95,237.38,236.8,237.0,7858.0,222.1782,222.5814,222.0375,222.2251,7858.0
2022-02-02 10:25:00,236.96,237.27,236.69,236.97,15091.0,222.1876,222.4782,221.9344,222.1969,15091.0
2022-02-02 10:30:00,236.88,237.11,236.72,237.01,12406.0,222.1125,222.3282,221.9625,222.2344,12406.0
2022-02-02 10:35:00,236.99,237.78,236.67,237.69,17744.0,222.2157,222.9564,221.9156,222.872,17744.0
2022-02-02 10:40:00,237.8,238.8,237.8,238.58,21944.0,222.9752,223.9128,222.9752,223.7066,21944.0
2022-02-02 10:45:00,238.58,238.66,238.34,238.51,4208.0,223.7066,223.7816,223.4815,223.6409,4208.0
2022-02-02 10:50:00,238.62,238.78,237.92,238.06,7028.0,223.7441,223.8941,223.0877,223.219,7028.0
2022-02-02 10:55:00,238.19,238.28,237.92,238.05,4738.0,223.3409,223.4253,223.0877,223.2096,4738.0
2022-02-02 11:00:00,238.4,238.49,237.7,237.7,4972.0,223.5378,223.6222,222.8814,222.8814,4972.0
2022-02-02 11:05:00,237.7,237.96,237.64,237.76,8184.0,222.8814,223.1252,222.8252,222.9377,8184.0
2022-02-02 11:10:00,237.86,238.06,237.44,237.46,12827.0,223.0314,223.219,222.6376,222.6564,12827.0
2022-02-02 11:15:00,237.5,238.13,237.5,237.95,5715.0,222.6939,223.2846,222.6939,223.1158,5715.0
2022-02-02 11:20:00,238.03,238.29,237.91,238.18,5405.0,223.1908,223.4346,223.0783,223.3315,5405.0
2022-02-02 11:25:00,238.31,238.5,238.11,238.11,11903.0,223.4534,223.6315,223.2659,223.2659,11903.0
2022-02-02 11:30:00,238.19,238.27,237.77,238.0,5726.0,223.3409,223.4159,222.9471,223.1627,5726.0
2022-02-02 11:35:00,237.97,238.18,237.36,237.49,7879.0,223.1346,223.3315,222.5626,222.6845,7879.0
2022-02-02 11:40:00,237.58,238.19,237.51,238.14,9173.0,222.7689,223.3409,222.7033,223.294,9173.0
2022-02-02 11:45:00,238.14,238.62,238.05,238.62,8949.0,223.294,223.7441,223.2096,223.7441,8949.0
2022-02-02 11:50:00,238.51,238.68,238.49,238.63,4498.0,223.6409,223.8003,223.6222,223.7534,4498.0
2022-02-02 11:55:00,238.59,238.64,238.29,238.43,2998.0,223.7159,223.7628,223.4346,223.5659,2998.0
2022-02-02 12:00:00,238.33,238.33,237.94,238.13,16053.0,223.4721,223.4721,223.1065,223.2846,16053.0
2022-02-02 12:05:00,238.17,238.99,238.15,238.99,5455.0,223.3221,224.091,223.3034,224.091,5455.0
2022-02-02 12:10:00,238.86,239.29,238.8,239.29,25390.0,223.9691,224.3723,223.9128,224.3723,25390.0
2022-02-02 12:15:00,239.23,239.35,238.69,238.8,7733.0,224.316,224.4286,223.8097,223.9128,7733.0
2022-02-02 12:20:00,238.86,238.93,238.8,238.9,6002.0,223.9691,224.0347,223.9128,224.0066,6002.0
2022-02-02 12:25:00,238.84,239.01,238.82,238.91,5556.0,223.9504,224.1098,223.9316,224.016,5556.0
2022-02-02 12:30:00,238.84,238.98,238.68,238.98,10483.0,223.9504,224.0816,223.8003,224.0816,10483.0
2022-02-02 12:35:00,238.98,239.2,238.94,239.18,10963.0,224.0816,224.2879,224.0441,224.2692,10963.0
2022-02-02 12:40:00,239.12,239.12,238.92,239.02,3574.0,224.2129,224.2129,224.0254,224.1191,3574.0
2022-02-02 12:45:00,239.06,239.57,239.06,239.54,10535.0,224.1566,224.6348,224.1566,224.6067,10535.0
2022-02-02 12:50:00,239.6,239.61,239.34,239.4,4832.0,224.663,224.6723,224.4192,224.4754,4832.0
2022-02-02 12:55:00,239.5,239.59,239.38,239.59,7710.0,224.5692,224.6536,224.4567,224.6536,7710.0
2022-02-02 13:00:00,239.52,239.73,239.42,239.42,4690.0,224.588,224.7849,224.4942,224.4942,4690.0
2022-02-02 13:05:00,239.33,239.46,239.19,239.19,5386.0,224.4098,224.5317,224.2785,224.2785,5386.0
2022-02-02 13:10:00,239.19,239.19,238.97,239.1,12145.0,224.2785,224.2785,224.0722,224.1941,12145.0
2022-02-02 13:15:00,239.16,239.3,238.93,239.05,7191.0,224.2504,224.3817,224.0347,224.1473,7191.0
2022-02-02 13:20:00,238.98,239.13,238.87,239.01,3893.0,224.0816,224.2223,223.9785,224.1098,3893.0
2022-02-02 13:25:00,238.95,239.09,238.56,238.78,4847.0,224.0535,224.1848,223.6878,223.8941,4847.0
2022-02-02 13:30:00,238.9,239.0,238.76,238.86,5821.0,224.0066,224.1004,223.8753,223.9691,5821.0
2022-02-02 13:35:00,238.92,239.02,238.8,238.9,5867.0,224.0254,224.1191,223.9128,224.0066,5867.0
2022-02-02 13:40:00,238.98,239.23,238.97,239.11,5852.0,224.0816,224.316,224.0722,224.2035,5852.0
2022-02-02 13:45:00,239.07,239.1,238.59,238.69,4824.0,224.166,224.1941,223.7159,223.8097,4824.0
2022-02-02 13:50:00,238.72,239.0,238.69,238.96,5804.0,223.8378,224.1004,223.8097,224.0629,5804.0
2022-02-02 13:55:00,239.01,239.18,239.01,239.08,9129.0,224.1098,224.2692,224.1098,224.1754,9129.0
2022-02-02 14:00:00,239.05,239.26,238.92,239.26,6897.0,224.1473,224.3442,224.0254,224.3442,6897.0
2022-02-02 14:05:00,239.24,239.29,238.78,238.96,8172.0,224.3254,224.3723,223.8941,224.0629,8172.0
2022-02-02 14:10:00,239.05,239.2,238.95,239.08,3981.0,224.1473,224.2879,224.0535,224.1754,3981.0
2022-02-02 14:15:00,239.0,239.24,238.85,239.14,9408.0,224.1004,224.3254,223.9597,224.2317,9408.0
2022-02-02 14:20:00,239.23,239.23,238.73,238.74,6131.0,224.316,224.316,223.8472,223.8566,6131.0
2022-02-02 14:25:00,238.72,238.9,238.41,238.78,14330.0,223.8378,224.0066,223.5472,223.8941,14330.0
2022-02-02 14:30:00,238.77,239.17,238.77,239.17,10041.0,223.8847,224.2598,223.8847,224.2598,10041.0
2022-02-02 14:35:00,239.23,239.3,238.99,239.18,5414.0,224.316,224.3817,224.091,224.2692,5414.0
2022-02-02 14:40:00,239.24,239.55,239.22,239.44,11185.0,224.3254,224.6161,224.3067,224.5129,11185.0
2022-02-02 14:45:00,239.41,239.75,239.39,239.66,14200.0,224.4848,224.8036,224.4661,224.7192,14200.0
2022-02-02 14:50:00,239.68,239.75,239.49,239.65,7826.0,224.738,224.8036,224.5598,224.7099,7826.0
2022-02-02 14:55:00,239.61,239.9,239.55,239.55,11616.0,224.6723,224.9443,224.6161,224.6161,11616.0
2022-02-02 15:00:00,239.47,239.57,239.22,239.45,6228.0,224.5411,224.6348,224.3067,224.5223,6228.0
2022-02-02 15:05:00,239.43,239.47,239.02,239.02,18296.0,224.5036,224.5411,224.1191,224.1191,18296.0
2022-02-02 15:10:00,238.97,239.16,238.84,239.04,11660.0,224.0722,224.2504,223.9504,224.1379,11660.0
2022-02-02 15:15:00,239.05,239.61,238.88,239.47,17475.0,224.1473,224.6723,223.9879,224.5411,17475.0
2022-02-02 15:20:00,239.47,239.48,239.15,239.21,9872.0,224.5411,224.5505,224.241,224.2973,9872.0
2022-02-02 15:25:00,239.25,239.41,238.87,239.12,11122.0,224.3348,224.4848,223.9785,224.2129,11122.0
2022-02-02 15:30:00,239.09,239.2,238.86,239.19,17025.0,224.1848,224.2879,223.9691,224.2785,17025.0
2022-02-02 15:35:00,239.2,239.52,239.03,239.09,16817.0,224.2879,224.588,224.1285,224.1848,16817.0
2022-02-02 15:40:00,239.12,239.58,239.07,239.27,19880.0,224.2129,224.6442,224.166,224.3535,19880.0
2022-02-02 15:45:00,239.28,239.65,239.25,239.58,28314.0,224.3629,224.7099,224.3348,224.6442,28314.0
2022-02-02 15:50:00,239.5,239.55,238.91,239.23,27862.0,224.5692,224.6161,224.016,224.316,27862.0
2022-02-02 15:55:00,239.31,239.64,239.04,239.08,108207.0,224.3911,224.7005,224.1379,224.1754,108207.0
2022-02-03 09:30:00,236.0,237.0,234.16,236.87,82727.0,221.2874,222.2251,219.5621,222.1032,82727.0
2022-02-03 09:35:00,237.01,238.0,237.0,238.0,16446.0,222.2344,223.1627,222.2251,223.1627,16446.0
2022-02-03 09:40:00,238.0,238.0,236.99,237.0,10488.0,223.1627,223.1627,222.2157,222.2251,10488.0
2022-02-03 09:45:00,236.88,237.12,236.38,236.7,12416.0,222.1125,222.3376,221.6437,221.9438,12416.0
2022-02-03 09:50:00,236.63,237.24,236.52,236.76,11011.0,221.8781,222.4501,221.775,222.0,11011.0
2022-02-03 09:55:00,236.62,237.5,236.4,237.5,19771.0,221.8688,222.6939,221.6625,222.6939,19771.0
2022-02-03 10:00:00,237.55,238.69,237.41,238.43,16280.0,222.7408,223.8097,222.6095,223.5659,16280.0
2022-02-03 10:05:00,238.43,238.72,238.0,238.55,12215.0,223.5659,223.8378,223.1627,223.6784,12215.0
2022-02-03 10:10:00,238.49,238.9,238.25,238.89,6316.0,223.6222,224.0066,223.3971,223.9972,6316.0
2022-02-03 10:15:00,238.68,239.12,238.58,238.72,15097.0,223.8003,224.2129,223.7066,223.8378,15097.0
2022-02-03 10:20:00,238.91,239.22,238.38,238.51,11435.0,224.016,224.3067,223.519,223.6409,11435.0
2022-02-03 10:25:00,238.48,238.96,238.41,238.85,12950.0,223.6128,224.0629,223.5472,223.9597,12950.0
2022-02-03 10:30:00,238.91,239.28,238.84,239.13,7380.0,224.016,224.3629,223.9504,224.2223,7380.0
2022-02-03 10:35:00,239.02,239.33,239.01,239.26,10328.0,224.1191,224.4098,224.1098,224.3442,10328.0
2022-02-03 10:40:00,239.2,239.45,239.06,239.28,7554.0,224.2879,224.5223,224.1566,224.3629,7554.0
2022-02-03 10:45:00,239.36,239.41,238.82,238.86,9404.0,224.4379,224.4848,223.9316,223.9691,9404.0
2022-02-03 10:50:00,238.94,239.2,238.78,239.2,8496.0,224.0441,224.2879,223.8941,224.2879,8496.0
2022-02-03 10:55:00,239.17,239.49,238.77,238.77,9708.0,224.2598,224.5598,223.8847,223.8847,9708.0
2022-02-03 11:00:00,238.67,238.92,238.26,238.69,11237.0,223.791,224.0254,223.4065,223.8097,11237.0
2022-02-03 11:05:00,238.69,238.95,238.67,238.95,9124.0,223.8097,224.0535,223.791,224.0535,9124.0
2022-02-03 11:10:00,238.9,239.32,238.89,238.89,8551.0,224.0066,224.4004,223.9972,223.9972,8551.0
2022-02-03 11:15:00,238.99,238.99,238.44,238.51,4145.0,224.091,224.091,223.5753,223.6409,4145.0
2022-02-03 11:20:00,238.57,238.57,237.85,238.18,9498.0,223.6972,223.6972,223.0221,223.3315,9498.0
2022-02-03 11:25:00,238.19,238.51,237.93,238.11,7017.0,223.3409,223.6409,223.0971,223.2659,7017.0
2022-02-03 11:30:00,238.16,238.24,237.85,237.9,5655.0,223.3127,223.3878,223.0221,223.069,5655.0
2022-02-03 11:35:00,238.01,238.23,237.88,238.01,6762.0,223.1721,223.3784,223.0502,223.1721,6762.0
2022-02-03 11:40:00,237.98,238.08,237.68,237.74,7985.0,223.144,223.2377,222.8627,222.9189,7985.0
2022-02-03 11:45:00,237.74,237.88,237.42,237.42,9622.0,222.9189,223.0502,222.6189,222.6189,9622.0
2022-02-03 11:50:00,237.42,237.43,236.95,237.09,3919.0,222.6189,222.6283,222.1782,222.3095,3919.0
2022-02-03 11:55:00,237.11,237.26,236.88,236.88,4833.0,222.3282,222.4689,222.1125,222.1125,4833.0
2022-02-03 12:00:00,236.95,237.13,236.64,236.64,11269.0,222.1782,222.347,221.8875,221.8875,11269.0
2022-02-03 12:05:00,236.73,237.01,236.63,236.93,6565.0,221.9719,222.2344,221.8781,222.1594,6565.0
2022-02-03 12:10:00,236.84,237.24,236.76,237.23,8257.0,222.075,222.4501,222.0,222.4407,8257.0
2022-02-03 12:15:00,237.23,237.29,236.57,236.64,5622.0,222.4407,222.497,221.8219,221.8875,5622.0
2022-02-03 12:20:00,236.75,236.98,236.59,236.98,6812.0,221.9906,222.2063,221.8406,222.2063,6812.0
2022-02-03 12:25:00,237.09,237.19,236.96,236.98,7320.0,222.3095,222.4032,222.1876,222.2063,7320.0
2022-02-03 12:30:00,236.93,237.21,236.72,236.92,4175.0,222.1594,222.422,221.9625,222.15,4175.0
2022-02-03 12:35:00,237.0,237.31,237.0,237.27,5415.0,222.2251,222.5157,222.2251,222.4782,5415.0
2022-02-03 12:40:00,237.17,237.17,236.96,236.96,3495.0,222.3845,222.3845,222.1876,222.1876,3495.0
2022-02-03 12:45:00,236.9,237.11,236.83,236.96,1769.0,222.1313,222.3282,222.0657,222.1876,1769.0
2022-02-03 12:50:00,237.05,237.17,236.98,237.07,2908.0,222.2719,222.3845,222.2063,222.2907,2908.0
2022-02-03 12:55:00,236.99,237.08,236.66,236.96,2848.0,222.2157,222.3001,221.9063,222.1876,2848.0
2022-02-03 13:00:00,236.83,236.92,236.5,236.51,6420.0,222.0657,222.15,221.7562,221.7656,6420.0
2022-02-03 13:05:00,236.61,236.75,236.52,236.56,5035.0,221.8594,221.9906,221.775,221.8125,5035.0
2022-02-03 13:10:00,236.51,236.53,236.18,236.39,8851.0,221.7656,221.7844,221.4562,221.6531,8851.0
2022-02-03 13:15:00,236.4,236.7,236.4,236.7,2934.0,221.6625,221.9438,221.6625,221.9438,2934.0
2022-02-03 13:20:00,236.67,236.95,236.59,236.75,4576.0,221.9156,222.1782,221.8406,221.9906,4576.0
2022-02-03 13:25:00,236.76,236.8,236.59,236.68,3323.0,222.0,222.0375,221.8406,221.925,3323.0
2022-02-03 13:30:00,236.71,237.11,236.71,237.1,3885.0,221.9531,222.3282,221.9531,222.3188,3885.0
2022-02-03 13:35:00,236.94,237.04,236.8,236.97,5537.0,222.1688,222.2626,222.0375,222.1969,5537.0
2022-02-03 13:40:00,236.9,237.03,236.83,236.95,3652.0,222.1313,222.2532,222.0657,222.1782,3652.0
2022-02-03 13:45:00,236.98,237.3,236.98,237.14,3670.0,222.2063,222.5064,222.2063,222.3563,3670.0
2022-02-03 13:50:00,237.12,237.18,236.81,236.81,5998.0,222.3376,222.3938,222.0469,222.0469,5998.0
2022-02-03 13:55:00,236.82,236.87,236.69,236.76,13574.0,222.0563,222.1032,221.9344,222.0,13574.0
2022-02-03 14:00:00,236.72,236.94,236.56,236.85,20682.0,221.9625,222.1688,221.8125,222.0844,20682.0
2022-02-03 14:05:00,236.85,237.08,236.8,237.08,6693.0,222.0844,222.3001,222.0375,222.3001,6693.0
2022-02-03 14:10:00,237.08,237.18,236.93,237.18,4088.0,222.3001,222.3938,222.1594,222.3938,4088.0
2022-02-03 14:15:00,237.19,237.38,237.18,237.27,5795.0,222.4032,222.5814,222.3938,222.4782,5795.0
2022-02-03 14:20:00,237.25,237.36,237.07,237.12,5785.0,222.4595,222.5626,222.2907,222.3376,5785.0
2022-02-03 14:25:00,237.16,237.23,236.79,236.95,14173.0,222.3751,222.4407,222.0282,222.1782,14173.0
2022-02-03 14:30:00,236.89,236.94,236.69,236.86,8298.0,222.1219,222.1688,221.9344,222.0938,8298.0
2022-02-03 14:35:00,236.87,236.98,236.27,236.31,10054.0,222.1032,222.2063,221.5406,221.5781,10054.0
2022-02-03 14:40:00,236.2,236.2,235.7,235.86,25158.0,221.4749,221.4749,221.0061,221.1561,25158.0
2022-02-03 14:45:00,235.87,235.96,235.64,235.89,7383.0,221.1655,221.2499,220.9498,221.1843,7383.0
2022-02-03 14:50:00,235.89,236.15,235.81,236.13,7768.0,221.1843,221.4281,221.1092,221.4093,7768.0
2022-02-03 14:55:00,236.09,236.31,236.03,236.03,10759.0,221.3718,221.5781,221.3155,221.3155,10759.0
2022-02-03 15:00:00,236.13,236.21,235.44,235.53,10936.0,221.4093,221.4843,220.7623,220.8467,10936.0
2022-02-03 15:05:00,235.62,235.78,235.52,235.73,5962.0,220.9311,221.0811,220.8373,221.0342,5962.0
2022-02-03 15:10:00,235.69,236.0,235.65,235.98,7603.0,220.9967,221.2874,220.9592,221.2686,7603.0
2022-02-03 15:15:00,236.06,236.23,235.94,236.04,19009.0,221.3437,221.5031,221.2311,221.3249,19009.0
2022-02-03 15:20:00,235.99,236.48,235.99,236.43,15067.0,221.278,221.7375,221.278,221.6906,15067.0
2022-02-03 15:25:00,236.34,236.39,236.06,236.26,16380.0,221.6062,221.6531,221.3437,221.5312,16380.0
2022-02-03 15:30:00,236.27,236.27,235.68,235.7,19727.0,221.5406,221.5406,220.9874,221.0061,19727.0
2022-02-03 15:35:00,235.7,235.81,235.54,235.77,23302.0,221.0061,221.1092,220.8561,221.0717,23302.0
2022-02-03 15:40:00,235.73,235.81,235.11,235.22,26099.0,221.0342,221.1092,220.4529,220.556,26099.0
2022-02-03 15:45:00,235.2,235.2,234.45,234.46,33129.0,220.5373,220.5373,219.834,219.8434,33129.0
2022-02-03 15:50:00,234.49,234.51,233.82,234.09,72379.0,219.8715,219.8903,219.2433,219.4965,72379.0
2022-02-03 15:55:00,234.11,235.0,233.81,234.08,244405.0,219.5152,220.3497,219.2339,219.4871,244405.0
2022-02-04 09:30:00,234.15,234.15,232.28,232.28,80989.0,219.5527,219.5527,217.7993,217.7993,80989.0
2022-02-04 09:35:00,232.27,232.33,229.81,229.95,44149.0,217.7899,217.8462,215.4833,215.6146,44149.0
2022-02-04 09:40:00,230.04,230.9,230.03,230.7,31452.0,215.699,216.5053,215.6896,216.3178,31452.0
2022-02-04 09:45:00,230.6,230.61,229.53,230.04,41971.0,216.224,216.2334,215.2208,215.699,41971.0
2022-02-04 09:50:00,229.95,229.96,229.28,229.57,25762.0,215.6146,215.6239,214.9863,215.2583,25762.0
2022-02-04 09:55:00,229.52,229.52,228.43,228.84,19865.0,215.2114,215.2114,214.1893,214.5738,19865.0
2022-02-04 10:00:00,228.88,229.12,228.29,228.52,20875.0,214.6113,214.8363,214.0581,214.2737,20875.0
2022-02-04 10:05:00,228.44,228.85,227.96,227.96,27909.0,214.1987,214.5831,213.7486,213.7486,27909.0
2022-02-04 10:10:00,227.82,228.5,227.56,228.48,14181.0,213.6174,214.255,213.3736,214.2362,14181.0
2022-02-04 10:15:00,228.56,229.06,228.4,228.48,28586.0,214.3112,214.7801,214.1612,214.2362,28586.0
2022-02-04 10:20:00,228.49,228.95,228.46,228.77,16478.0,214.2456,214.6769,214.2175,214.5081,16478.0
2022-02-04 10:25:00,228.86,229.1,227.71,227.71,29112.0,214.5925,214.8176,213.5142,213.5142,29112.0
2022-02-04 10:30:00,227.75,227.84,227.15,227.25,35050.0,213.5517,213.6361,212.9891,213.0829,35050.0
2022-02-04 10:35:00,227.2,227.26,226.36,226.65,27558.0,213.036,213.0923,212.2484,212.5203,27558.0
2022-02-04 10:40:00,226.76,227.38,226.67,226.98,18897.0,212.6234,213.2048,212.539,212.8297,18897.0
2022-02-04 10:45:00,226.9,226.9,226.21,226.29,27779.0,212.7547,212.7547,212.1077,212.1827,27779.0
2022-02-04 10:50:00,226.26,226.26,225.39,225.78,37630.0,212.1546,212.1546,211.3388,211.7045,37630.0
2022-02-04 10:55:00,225.72,226.01,225.44,225.51,13406.0,211.6483,211.9202,211.3857,211.4514,13406.0
2022-02-04 11:00:00,225.46,226.59,225.38,226.57,34871.0,211.4045,212.464,211.3295,212.4453,34871.0
2022-02-04 11:05:00,226.58,226.73,225.6,225.91,47128.0,212.4547,212.5953,211.5358,211.8264,47128.0
2022-02-04 11:10:00,225.82,225.93,225.18,225.24,21871.0,211.742,211.8452,211.1419,211.1982,21871.0
2022-02-04 11:15:00,225.18,225.69,225.17,225.41,26719.0,211.1419,211.6201,211.1326,211.3576,26719.0
2022-02-04 11:20:00,225.44,225.63,225.3,225.5,20520.0,211.3857,211.5639,211.2545,211.442,20520.0
2022-02-04 11:25:00,225.6,226.43,225.53,226.17,40815.0,211.5358,212.314,211.4701,212.0702,40815.0
2022-02-04 11:30:00,226.2,227.26,226.09,227.26,23707.0,212.0983,213.0923,211.9952,213.0923,23707.0
2022-02-04 11:35:00,227.21,227.59,227.03,227.09,15570.0,213.0454,213.4017,212.8766,212.9329,15570.0
2022-02-04 11:40:00,227.06,227.97,227.06,227.86,20494.0,212.9047,213.758,212.9047,213.6549,20494.0
2022-02-04 11:45:00,227.83,228.22,227.47,227.53,22804.0,213.6267,213.9924,213.2892,213.3454,22804.0
2022-02-04 11:50:00,227.6,227.65,227.25,227.48,7168.0,213.4111,213.458,213.0829,213.2986,7168.0
2022-02-04 11:55:00,227.45,227.76,227.32,227.32,10517.0,213.2704,213.5611,213.1485,213.1485,10517.0
2022-02-04 12:00:00,227.35,227.35,227.07,227.32,17930.0,213.1767,213.1767,212.9141,213.1485,17930.0
2022-02-04 12:05:00,227.28,227.28,226.78,227.15,16967.0,213.111,213.111,212.6422,212.9891,16967.0
2022-02-04 12:10:00,227.18,227.41,226.9,227.29,14079.0,213.0173,213.2329,212.7547,213.1204,14079.0
2022-02-04 12:15:00,227.5,227.68,227.42,227.52,12835.0,213.3173,213.4861,213.2423,213.3361,12835.0
2022-02-04 12:20:00,227.51,227.6,227.34,227.52,9123.0,213.3267,213.4111,213.1673,213.3361,9123.0
2022-02-04 12:25:00,227.52,227.69,227.42,227.65,18015.0,213.3361,213.4955,213.2423,213.458,18015.0
2022-02-04 12:30:00,227.7,228.08,227.36,227.56,31974.0,213.5048,213.8611,213.186,213.3736,31974.0
2022-02-04 12:35:00,227.61,227.8,227.45,227.75,12959.0,213.4204,213.5986,213.2704,213.5517,12959.0
2022-02-04 12:40:00,227.8,227.97,227.57,227.69,5902.0,213.5986,213.758,213.3829,213.4955,5902.0
2022-02-04 12:45:00,227.63,228.15,227.61,228.15,14518.0,213.4392,213.9268,213.4204,213.9268,14518.0
2022-02-04 12:50:00,228.07,228.21,227.96,228.19,13989.0,213.8518,213.983,213.7486,213.9643,13989.0
2022-02-04 12:55:00,228.13,228.49,228.08,228.46,8448.0,213.908,214.2456,213.8611,214.2175,8448.0
2022-02-04 13:00:00,228.51,229.39,228.51,229.38,13737.0,214.2643,215.0895,214.2643,215.0801,13737.0
2022-02-04 13:05:00,229.45,229.57,229.32,229.43,11228.0,215.1457,215.2583,215.0238,215.127,11228.0
2022-02-04 13:10:00,229.4,229.71,229.18,229.33,17509.0,215.0989,215.3895,214.8926,215.0332,17509.0
2022-02-04 13:15:00,229.39,229.41,229.16,229.41,11602.0,215.0895,215.1082,214.8738,215.1082,11602.0
2022-02-04 13:20:00,229.37,229.49,228.78,228.87,48430.0,215.0707,215.1832,214.5175,214.6019,48430.0
2022-02-04 13:25:00,228.85,229.03,228.75,228.97,16581.0,214.5831,214.7519,214.4894,214.6957,16581.0
2022-02-04 13:30:00,229.0,229.71,228.99,229.71,11840.0,214.7238,215.3895,214.7144,215.3895,11840.0
2022-02-04 13:35:00,229.71,229.75,229.45,229.56,11484.0,215.3895,215.427,215.1457,215.2489,11484.0
2022-02-04 13:40:00,229.6,230.15,229.6,230.08,9182.0,215.2864,215.8021,215.2864,215.7365,9182.0
2022-02-04 13:45:00,230.02,230.07,229.59,229.61,14678.0,215.6802,215.7271,215.277,215.2958,14678.0
2022-02-04 13:50:00,229.81,230.25,229.73,230.2,12404.0,215.4833,215.8959,215.4083,215.849,12404.0
2022-02-04 13:55:00,230.29,230.39,230.03,230.32,24010.0,215.9334,216.0271,215.6896,215.9615,24010.0
2022-02-04 14:00:00,230.45,230.52,230.2,230.31,13641.0,216.0834,216.149,215.849,215.9521,13641.0
2022-02-04 14:05:00,230.32,230.69,230.25,230.66,26013.0,215.9615,216.3084,215.8959,216.2803,26013.0
2022-02-04 14:10:00,230.64,230.65,230.03,230.29,14959.0,216.2616,216.2709,215.6896,215.9334,14959.0
2022-02-04 14:15:00,230.36,230.36,230.0,230.05,12465.0,215.999,215.999,215.6615,215.7083,12465.0
2022-02-04 14:20:00,230.01,230.41,229.97,230.01,11233.0,215.6708,216.0459,215.6333,215.6708,11233.0
2022-02-04 14:25:00,230.06,230.57,230.0,230.33,35559.0,215.7177,216.1959,215.6615,215.9709,35559.0
2022-02-04 14:30:00,230.25,230.67,230.25,230.61,10325.0,215.8959,216.2897,215.8959,216.2334,10325.0
2022-02-04 14:35:00,230.61,230.92,230.52,230.87,5826.0,216.2334,216.5241,216.149,216.4772,5826.0
2022-02-04 14:40:00,230.88,231.04,230.6,230.62,11664.0,216.4866,216.6366,216.224,216.2428,11664.0
2022-02-04 14:45:00,230.62,230.64,229.71,229.75,18836.0,216.2428,216.2616,215.3895,215.427,18836.0
2022-02-04 14:50:00,229.74,230.07,229.54,230.07,31854.0,215.4177,215.7271,215.2301,215.7271,31854.0
2022-02-04 14:55:00,230.12,230.41,230.02,230.28,21128.0,215.774,216.0459,215.6802,215.924,21128.0
2022-02-04 15:00:00,230.34,230.9,230.33,230.75,13739.0,215.9803,216.5053,215.9709,216.3647,13739.0
2022-02-04 15:05:00,230.83,231.18,230.72,231.18,15127.0,216.4397,216.7679,216.3366,216.7679,15127.0
2022-02-04 15:10:00,231.13,231.7,231.1,231.65,14456.0,216.721,217.2555,216.6929,217.2086,14456.0
2022-02-04 15:15:00,231.7,231.8,231.4,231.43,25911.0,217.2555,217.3492,216.9742,217.0023,25911.0
2022-02-04 15:20:00,231.47,231.84,231.47,231.51,24664.0,217.0398,217.3867,217.0398,217.0773,24664.0
2022-02-04 15:25:00,231.55,231.57,231.19,231.29,29890.0,217.1148,217.1336,216.7773,216.871,29890.0
2022-02-04 15:30:00,231.31,231.77,231.2,231.55,27980.0,216.8898,217.3211,216.7866,217.1148,27980.0
2022-02-04 15:35:00,231.55,231.55,231.06,231.08,27985.0,217.1148,217.1148,216.6554,216.6741,27985.0
2022-02-04 15:40:00,231.06,231.07,230.09,230.14,63116.0,216.6554,216.6647,215.7458,215.7927,63116.0
2022-02-04 15:45:00,230.17,230.35,229.48,229.71,51723.0,215.8209,215.9896,215.1739,215.3895,51723.0
2022-02-04 15:50:00,229.76,230.14,229.25,229.5,65298.0,215.4364,215.7927,214.9582,215.1926,65298.0
2022-02-04 15:55:00,229.45,229.48,229.03,229.06,154619.0,215.1457,215.1739,214.7519,214.7801,154619.0
2022-02-07 09:30:00,230.52,230.98,230.05,230.15,69356.0,216.149,216.5804,215.7083,215.8021,69356.0
2022-02-07 09:35:00,230.11,230.65,229.76,229.86,19393.0,215.7646,216.2709,215.4364,215.5302,19393.0
2022-02-07 09:40:00,229.65,229.7,228.46,228.74,20864.0,215.3333,215.3802,214.2175,214.48,20864.0
2022-02-07 09:45:00,228.74,228.91,227.98,228.19,29234.0,214.48,214.6394,213.7674,213.9643,29234.0
2022-02-07 09:50:00,228.15,229.1,228.15,228.5,26057.0,213.9268,214.8176,213.9268,214.255,26057.0
2022-02-07 09:55:00,228.37,228.6,228.12,228.47,24906.0,214.1331,214.3487,213.8987,214.2268,24906.0
2022-02-07 10:00:00,228.46,228.78,228.16,228.29,23088.0,214.2175,214.5175,213.9362,214.0581,23088.0
2022-02-07 10:05:00,228.28,228.74,227.93,228.22,21660.0,214.0487,214.48,213.7205,213.9924,21660.0
2022-02-07 10:10:00,228.22,228.23,227.58,227.78,23851.0,213.9924,214.0018,213.3923,213.5798,23851.0
2022-02-07 10:15:00,227.71,227.88,227.19,227.21,36401.0,213.5142,213.6736,213.0266,213.0454,36401.0
2022-02-07 10:20:00,227.15,228.14,227.03,228.03,25536.0,212.9891,213.9174,212.8766,213.8143,25536.0
2022-02-07 10:25:00,227.97,228.4,227.87,228.35,15650.0,213.758,214.1612,213.6642,214.1143,15650.0
2022-02-07 10:30:00,228.31,229.14,228.25,228.98,18192.0,214.0768,214.8551,214.0205,214.705,18192.0
2022-02-07 10:35:00,228.95,228.95,228.31,228.48,15548.0,214.6769,214.6769,214.0768,214.2362,15548.0
2022-02-07 10:40:00,228.43,228.43,227.83,228.14,16612.0,214.1893,214.1893,213.6267,213.9174,16612.0
2022-02-07 10:45:00,228.17,228.23,227.64,227.82,16109.0,213.9455,214.0018,213.4486,213.6174,16109.0
2022-02-07 10:50:00,227.82,228.11,227.7,227.7,17535.0,213.6174,213.8893,213.5048,213.5048,17535.0
2022-02-07 10:55:00,227.68,227.9,227.44,227.53,18210.0,213.4861,213.6924,213.261,213.3454,18210.0
2022-02-07 11:00:00,227.54,227.56,226.82,226.83,25226.0,213.3548,213.3736,212.6797,212.6891,25226.0
2022-02-07 11:05:00,226.83,226.97,226.4,226.45,26905.0,212.6891,212.8203,212.2859,212.3328,26905.0
2022-02-07 11:10:00,226.45,226.99,226.45,226.53,18506.0,212.3328,212.8391,212.3328,212.4078,18506.0
2022-02-07 11:15:00,226.41,226.65,226.27,226.5,30825.0,212.2953,212.5203,212.164,212.3796,30825.0
2022-02-07 11:20:00,226.57,226.71,226.3,226.57,18958.0,212.4453,212.5766,212.1921,212.4453,18958.0
2022-02-07 11:25:00,226.66,227.2,226.66,226.83,12673.0,212.5297,213.036,212.5297,212.6891,12673.0
2022-02-07 11:30:00,226.87,226.91,226.22,226.23,10283.0,212.7266,212.7641,212.1171,212.1265,10283.0
2022-02-07 11:35:00,226.26,226.4,225.48,225.54,26565.0,212.1546,212.2859,211.4232,211.4795,26565.0
2022-02-07 11:40:00,225.57,225.61,224.53,224.71,49577.0,211.5076,211.5451,210.5325,210.7012,49577.0
2022-02-07 11:45:00,224.71,226.12,224.71,226.05,10072.0,210.7012,212.0233,210.7012,211.9577,10072.0
2022-02-07 11:50:00,226.13,226.49,226.13,226.38,16520.0,212.0327,212.3703,212.0327,212.2671,16520.0
2022-02-07 11:55:00,226.39,226.72,226.31,226.57,14154.0,212.2765,212.5859,212.2015,212.4453,14154.0
2022-02-07 12:00:00,226.66,226.67,226.18,226.19,18902.0,212.5297,212.539,212.0796,212.089,18902.0
2022-02-07 12:05:00,226.19,226.34,226.08,226.17,18653.0,212.089,212.2296,211.9858,212.0702,18653.0
2022-02-07 12:10:00,226.17,226.51,226.17,226.33,17290.0,212.0702,212.389,212.0702,212.2202,17290.0
2022-02-07 12:15:00,226.29,226.68,226.27,226.49,12343.0,212.1827,212.5484,212.164,212.3703,12343.0
2022-02-07 12:20:00,226.5,226.86,226.5,226.64,10605.0,212.3796,212.7172,212.3796,212.5109,10605.0
2022-02-07 12:25:00,226.67,226.71,226.41,226.45,11689.0,212.539,212.5766,212.2953,212.3328,11689.0
2022-02-07 12:30:00,226.4,226.59,226.29,226.51,12061.0,212.2859,212.464,212.1827,212.389,12061.0
2022-02-07 12:35:00,226.48,226.56,226.1,226.27,9350.0,212.3609,212.4359,212.0046,212.164,9350.0
2022-02-07 12:40:00,226.34,226.86,226.3,226.73,10596.0,212.2296,212.7172,212.1921,212.5953,10596.0
2022-02-07 12:45:00,226.73,227.1,226.68,227.04,20826.0,212.5953,212.9422,212.5484,212.886,20826.0
2022-02-07 12:50:00,227.09,227.17,226.84,226.84,7607.0,212.9329,213.0079,212.6985,212.6985,7607.0
2022-02-07 12:55:00,226.85,227.0,226.71,226.79,10205.0,212.7078,212.8485,212.5766,212.6516,10205.0
2022-02-07 13:00:00,226.8,226.97,226.65,226.82,12613.0,212.6609,212.8203,212.5203,212.6797,12613.0
2022-02-07 13:05:00,226.8,227.13,226.73,227.02,11178.0,212.6609,212.9704,212.5953,212.8672,11178.0
2022-02-07 13:10:00,227.04,227.23,226.99,227.06,13847.0,212.886,213.0641,212.8391,212.9047,13847.0
2022-02-07 13:15:00,227.06,227.39,227.05,227.35,6970.0,212.9047,213.2142,212.8954,213.1767,6970.0
2022-02-07 13:20:00,227.39,227.43,227.24,227.29,12724.0,213.2142,213.2517,213.0735,213.1204,12724.0
2022-02-07 13:25:00,227.29,227.59,227.14,227.54,23374.0,213.1204,213.4017,212.9797,213.3548,23374.0
2022-02-07 13:30:00,227.52,227.75,227.49,227.58,7651.0,213.3361,213.5517,213.3079,213.3923,7651.0
2022-02-07 13:35:00,227.61,227.65,227.48,227.58,10295.0,213.4204,213.458,213.2986,213.3923,10295.0
2022-02-07 13:40:00,227.59,227.76,227.36,227.36,16541.0,213.4017,213.5611,213.186,213.186,16541.0
2022-02-07 13:45:00,227.38,227.5,227.22,227.29,18376.0,213.2048,213.3173,213.0548,213.1204,18376.0
2022-02-07 13:50:00,227.26,227.84,227.26,227.84,13776.0,213.0923,213.6361,213.0923,213.6361,13776.0
2022-02-07 13:55:00,227.87,228.21,227.75,228.07,8372.0,213.6642,213.983,213.5517,213.8518,8372.0
2022-02-07 14:00:00,228.03,228.03,227.61,227.76,10474.0,213.8143,213.8143,213.4204,213.5611,10474.0
2022-02-07 14:05:00,227.69,227.88,227.61,227.63,7518.0,213.4955,213.6736,213.4204,213.4392,7518.0
2022-02-07 14:10:00,227.63,227.9,227.55,227.76,11975.0,213.4392,213.6924,213.3642,213.5611,11975.0
2022-02-07 14:15:00,227.73,227.88,227.63,227.74,15458.0,213.533,213.6736,213.4392,213.5423,15458.0
2022-02-07 14:20:00,227.77,227.82,227.35,227.35,16974.0,213.5705,213.6174,213.1767,213.1767,16974.0
2022-02-07 14:25:00,227.37,227.73,227.3,227.72,20813.0,213.1954,213.533,213.1298,213.5236,20813.0
2022-02-07 14:30:00,227.74,227.77,227.28,227.54,13704.0,213.5423,213.5705,213.111,213.3548,13704.0
2022-02-07 14:35:00,227.56,227.69,227.37,227.64,15494.0,213.3736,213.4955,213.1954,213.4486,15494.0
2022-02-07 14:40:00,227.57,227.8,227.36,227.74,13683.0,213.3829,213.5986,213.186,213.5423,13683.0
2022-02-07 14:45:00,227.73,227.88,227.59,227.78,9326.0,213.533,213.6736,213.4017,213.5798,9326.0
2022-02-07 14:50:00,227.76,227.94,227.69,227.81,8273.0,213.5611,213.7299,213.4955,213.608,8273.0
2022-02-07 14:55:00,227.83,228.02,227.73,227.76,9292.0,213.6267,213.8049,213.533,213.5611,9292.0
2022-02-07 15:00:00,227.73,228.18,227.68,228.18,15191.0,213.533,213.9549,213.4861,213.9549,15191.0
2022-02-07 15:05:00,228.13,228.13,227.74,228.04,13870.0,213.908,213.908,213.5423,213.8236,13870.0
2022-02-07 15:10:00,228.02,228.51,227.97,228.51,16515.0,213.8049,214.2643,213.758,214.2643,16515.0
2022-02-07 15:15:00,228.52,228.57,228.3,228.3,12024.0,214.2737,214.3206,214.0674,214.0674,12024.0
2022-02-07 15:20:00,228.28,228.28,227.78,227.83,18509.0,214.0487,214.0487,213.5798,213.6267,18509.0
2022-02-07 15:25:00,227.8,227.91,227.35,227.53,18777.0,213.5986,213.7017,213.1767,213.3454,18777.0
2022-02-07 15:30:00,227.56,227.81,227.53,227.66,19999.0,213.3736,213.608,213.3454,213.4673,19999.0
2022-02-07 15:35:00,227.65,227.76,226.97,227.05,23924.0,213.458,213.5611,212.8203,212.8954,23924.0
2022-02-07 15:40:00,227.04,227.06,226.72,226.83,25023.0,212.886,212.9047,212.5859,212.6891,25023.0
2022-02-07 15:45:00,226.8,226.88,226.49,226.66,36463.0,212.6609,212.736,212.3703,212.5297,36463.0
2022-02-07 15:50:00,226.65,227.15,226.16,226.27,55232.0,212.5203,212.9891,212.0608,212.164,55232.0
2022-02-07 15:55:00,226.3,227.06,226.0,227.02,184142.0,212.1921,212.9047,211.9108,212.8672,184142.0
2022-02-08 09:30:00,227.2,227.49,226.26,226.44,43686.0,213.036,213.3079,212.1546,212.3234,43686.0
2022-02-08 09:35:00,226.54,227.24,226.43,226.61,25121.0,212.4172,213.0735,212.314,212.4828,25121.0
2022-02-08 09:40:00,226.59,227.42,225.86,227.25,36371.0,212.464,213.2423,211.7795,213.0829,36371.0
2022-02-08 09:45:00,227.19,228.63,227.17,227.41,51475.0,213.0266,214.3769,213.0079,213.2329,51475.0
2022-02-08 09:50:00,227.48,228.45,227.48,228.1,24335.0,213.2986,214.2081,213.2986,213.8799,24335.0
2022-02-08 09:55:00,228.07,228.59,227.83,228.2,14852.0,213.8518,214.3394,213.6267,213.9737,14852.0
2022-02-08 10:00:00,228.08,228.3,227.48,228.2,17953.0,213.8611,214.0674,213.2986,213.9737,17953.0
2022-02-08 10:05:00,228.31,229.22,228.16,228.94,22897.0,214.0768,214.9301,213.9362,214.6675,22897.0
2022-02-08 10:10:00,229.01,229.81,228.84,229.66,27083.0,214.7332,215.4833,214.5738,215.3426,27083.0
2022-02-08 10:15:00,229.6,229.82,229.42,229.59,13902.0,215.2864,215.4927,215.1176,215.277,13902.0
2022-02-08 10:20:00,229.58,229.88,229.37,229.88,13933.0,215.2676,215.5489,215.0707,215.5489,13933.0
2022-02-08 10:25:00,229.88,230.25,229.41,229.66,26915.0,215.5489,215.8959,215.1082,215.3426,26915.0
2022-02-08 10:30:00,229.72,230.17,229.71,229.74,14524.0,215.3989,215.8209,215.3895,215.4177,14524.0
2022-02-08 10:35:00,229.74,230.0,229.43,229.93,17688.0,215.4177,215.6615,215.127,215.5958,17688.0
2022-02-08 10:40:00,229.81,230.02,229.62,229.94,17595.0,215.4833,215.6802,215.3051,215.6052,17595.0
2022-02-08 10:45:00,230.07,231.16,230.07,230.67,23523.0,215.7271,216.7491,215.7271,216.2897,23523.0
2022-02-08 10:50:00,230.72,230.72,230.28,230.3,14135.0,216.3366,216.3366,215.924,215.9427,14135.0
2022-02-08 10:55:00,230.31,230.91,230.2,230.61,25443.0,215.9521,216.5147,215.849,216.2334,25443.0
2022-02-08 11:00:00,230.64,231.22,230.63,231.22,19752.0,216.2616,216.8054,216.2522,216.8054,19752.0
2022-02-08 11:05:00,231.21,231.53,231.1,231.46,12085.0,216.796,217.0961,216.6929,217.0304,12085.0
2022-02-08 11:10:00,231.54,231.54,231.25,231.3,15688.0,217.1054,217.1054,216.8335,216.8804,15688.0
2022-02-08 11:15:00,231.31,231.31,230.89,230.99,7163.0,216.8898,216.8898,216.496,216.5897,7163.0
2022-02-08 11:20:00,231.02,231.11,230.84,231.02,11167.0,216.6179,216.7023,216.4491,216.6179,11167.0
2022-02-08 11:25:00,231.11,231.49,231.09,231.41,10872.0,216.7023,217.0586,216.6835,216.9836,10872.0
2022-02-08 11:30:00,231.45,232.12,231.44,232.12,29163.0,217.0211,217.6493,217.0117,217.6493,29163.0
2022-02-08 11:35:00,232.18,232.22,231.79,232.02,19622.0,217.7055,217.7431,217.3399,217.5555,19622.0
2022-02-08 11:40:00,232.12,232.12,231.8,231.87,9987.0,217.6493,217.6493,217.3492,217.4149,9987.0
2022-02-08 11:45:00,231.98,231.98,231.57,231.62,6270.0,217.518,217.518,217.1336,217.1805,6270.0
2022-02-08 11:50:00,231.61,231.86,231.51,231.74,5439.0,217.1711,217.4055,217.0773,217.293,5439.0
2022-02-08 11:55:00,231.79,231.93,231.57,231.75,10554.0,217.3399,217.4711,217.1336,217.3024,10554.0
2022-02-08 12:00:00,231.77,232.08,231.73,231.88,9851.0,217.3211,217.6118,217.2836,217.4242,9851.0
2022-02-08 12:05:00,231.95,231.97,231.5,231.7,7713.0,217.4899,217.5086,217.0679,217.2555,7713.0
2022-02-08 12:10:00,231.58,231.68,231.32,231.5,7714.0,217.143,217.2367,216.8992,217.0679,7714.0
2022-02-08 12:15:00,231.44,231.84,231.37,231.74,11854.0,217.0117,217.3867,216.946,217.293,11854.0
2022-02-08 12:20:00,231.69,231.82,231.49,231.66,6357.0,217.2461,217.368,217.0586,217.218,6357.0
2022-02-08 12:25:00,231.68,231.8,231.52,231.8,9295.0,217.2367,217.3492,217.0867,217.3492,9295.0
2022-02-08 12:30:00,231.85,232.0,231.73,231.91,18553.0,217.3961,217.5368,217.2836,217.4524,18553.0
2022-02-08 12:35:00,231.95,232.16,231.78,232.16,6006.0,217.4899,217.6868,217.3305,217.6868,6006.0
2022-02-08 12:40:00,232.07,232.41,231.75,231.75,17274.0,217.6024,217.9212,217.3024,217.3024,17274.0
2022-02-08 12:45:00,231.79,232.3,231.78,232.29,6487.0,217.3399,217.8181,217.3305,217.8087,6487.0
2022-02-08 12:50:00,232.34,232.62,232.34,232.46,8308.0,217.8556,218.1181,217.8556,217.9681,8308.0
2022-02-08 12:55:00,232.43,232.46,232.26,232.34,5848.0,217.94,217.9681,217.7806,217.8556,5848.0
2022-02-08 13:00:00,232.33,232.4,232.08,232.24,8743.0,217.8462,217.9118,217.6118,217.7618,8743.0
2022-02-08 13:05:00,232.22,232.29,232.07,232.27,5227.0,217.7431,217.8087,217.6024,217.7899,5227.0
2022-02-08 13:10:00,232.2,232.28,232.06,232.21,6409.0,217.7243,217.7993,217.593,217.7337,6409.0
2022-02-08 13:15:00,232.2,232.2,231.68,232.11,6806.0,217.7243,217.7243,217.2367,217.6399,6806.0
2022-02-08 13:20:00,232.11,232.14,231.79,231.79,3478.0,217.6399,217.668,217.3399,217.3399,3478.0
2022-02-08 13:25:00,231.71,231.78,231.49,231.75,4049.0,217.2648,217.3305,217.0586,217.3024,4049.0
2022-02-08 13:30:00,231.77,232.13,231.75,232.07,7918.0,217.3211,217.6587,217.3024,217.6024,7918.0
2022-02-08 13:35:00,232.18,232.27,231.84,231.88,8804.0,217.7055,217.7899,217.3867,217.4242,8804.0
2022-02-08 13:40:00,231.9,231.9,231.57,231.57,5490.0,217.443,217.443,217.1336,217.1336,5490.0
2022-02-08 13:45:00,231.58,231.62,231.36,231.42,6276.0,217.143,217.1805,216.9367,216.9929,6276.0
2022-02-08 13:50:00,231.38,231.38,230.89,231.07,6748.0,216.9554,216.9554,216.496,216.6647,6748.0
2022-02-08 13:55:00,231.08,231.5,231.07,231.45,8984.0,216.6741,217.0679,216.6647,217.0211,8984.0
2022-02-08 14:00:00,231.39,231.67,231.37,231.67,10573.0,216.9648,217.2273,216.946,217.2273,10573.0
2022-02-08 14:05:00,231.66,231.71,231.39,231.4,4398.0,217.218,217.2648,216.9648,216.9742,4398.0
2022-02-08 14:10:00,231.37,231.5,231.29,231.39,5512.0,216.946,217.0679,216.871,216.9648,5512.0
2022-02-08 14:15:00,231.4,231.44,231.01,231.13,6943.0,216.9742,217.0117,216.6085,216.721,6943.0
2022-02-08 14:20:00,231.13,231.17,230.45,230.68,5322.0,216.721,216.7585,216.0834,216.2991,5322.0
2022-02-08 14:25:00,230.71,230.71,230.36,230.43,8774.0,216.3272,216.3272,215.999,216.0646,8774.0
2022-02-08 14:30:00,230.41,230.77,230.33,230.76,9260.0,216.0459,216.3834,215.9709,216.3741,9260.0
2022-02-08 14:35:00,230.76,230.8,230.18,230.18,9108.0,216.3741,216.4116,215.8302,215.8302,9108.0
2022-02-08 14:40:00,230.21,230.41,230.09,230.18,8457.0,215.8584,216.0459,215.7458,215.8302,8457.0
2022-02-08 14:45:00,230.26,230.3,230.12,230.29,4797.0,215.9052,215.9427,215.774,215.9334,4797.0
2022-02-08 14:50:00,230.2,230.58,230.2,230.58,11173.0,215.849,216.2053,215.849,216.2053,11173.0
2022-02-08 14:55:00,230.54,230.57,230.14,230.3,8238.0,216.1678,216.1959,215.7927,215.9427,8238.0
2022-02-08 15:00:00,230.26,230.37,230.0,230.37,9314.0,215.9052,216.0084,215.6615,216.0084,9314.0
2022-02-08 15:05:00,230.3,230.51,230.04,230.39,9873.0,215.9427,216.1397,215.699,216.0271,9873.0
2022-02-08 15:10:00,230.43,231.4,230.43,231.28,14155.0,216.0646,216.9742,216.0646,216.8617,14155.0
2022-02-08 15:15:00,231.28,231.55,231.24,231.37,16115.0,216.8617,217.1148,216.8241,216.946,16115.0
2022-02-08 15:20:00,231.4,231.52,231.21,231.5,13560.0,216.9742,217.0867,216.796,217.0679,13560.0
2022-02-08 15:25:00,231.5,231.57,231.17,231.57,10603.0,217.0679,217.1336,216.7585,217.1336,10603.0
2022-02-08 15:30:00,231.57,231.91,231.49,231.78,16868.0,217.1336,217.4524,217.0586,217.3305,16868.0
2022-02-08 15:35:00,231.78,231.92,231.57,231.85,15011.0,217.3305,217.4618,217.1336,217.3961,15011.0
2022-02-08 15:40:00,231.87,232.13,231.73,231.77,28726.0,217.4149,217.6587,217.2836,217.3211,28726.0
2022-02-08 15:45:00,231.71,231.91,231.59,231.77,21450.0,217.2648,217.4524,217.1523,217.3211,21450.0
2022-02-08 15:50:00,231.68,232.15,231.48,232.07,32694.0,217.2367,217.6774,217.0492,217.6024,32694.0
2022-02-08 15:55:00,232.08,232.38,231.52,231.76,109546.0,217.6118,217.8931,217.0867,217.3117,109546.0
2022-02-09 09:30:00,234.52,236.1,234.33,235.91,56160.0,219.8997,221.3812,219.7215,221.203,56160.0
2022-02-09 09:35:00,235.91,235.91,234.59,235.09,20602.0,221.203,221.203,219.9653,220.4341,20602.0
2022-02-09 09:40:00,235.02,235.66,234.19,235.0,21806.0,220.3685,220.9686,219.5902,220.3497,21806.0
2022-02-09 09:45:00,234.94,236.28,234.94,235.93,24375.0,220.2935,221.5499,220.2935,221.2218,24375.0
2022-02-09 09:50:00,236.02,236.31,235.04,235.08,14287.0,221.3062,221.5781,220.3873,220.4248,14287.0
2022-02-09 09:55:00,235.0,235.94,234.9,235.08,14087.0,220.3497,221.2311,220.256,220.4248,14087.0
2022-02-09 10:00:00,235.32,236.01,235.31,235.83,12002.0,220.6498,221.2968,220.6404,221.128,12002.0
2022-02-09 10:05:00,235.68,235.76,235.4,235.41,11351.0,220.9874,221.0624,220.7248,220.7342,11351.0
2022-02-09 10:10:00,235.52,235.8,235.31,235.31,17646.0,220.8373,221.0999,220.6404,220.6404,17646.0
2022-02-09 10:15:00,235.32,236.02,235.15,235.31,31580.0,220.6498,221.3062,220.4904,220.6404,31580.0
2022-02-09 10:20:00,235.37,235.55,235.12,235.27,6379.0,220.6967,220.8655,220.4623,220.6029,6379.0
2022-02-09 10:25:00,235.29,235.67,235.25,235.64,9718.0,220.6217,220.978,220.5842,220.9498,9718.0
2022-02-09 10:30:00,235.68,236.48,235.47,236.48,9311.0,220.9874,221.7375,220.7904,221.7375,9311.0
2022-02-09 10:35:00,236.43,236.43,236.04,236.17,13685.0,221.6906,221.6906,221.3249,221.4468,13685.0
2022-02-09 10:40:00,236.18,236.25,235.25,235.27,17482.0,221.4562,221.5218,220.5842,220.6029,17482.0
2022-02-09 10:45:00,235.37,235.37,235.04,235.08,12075.0,220.6967,220.6967,220.3873,220.4248,12075.0
2022-02-09 10:50:00,235.08,235.33,234.76,235.33,12311.0,220.4248,220.6592,220.1247,220.6592,12311.0
2022-02-09 10:55:00,235.28,235.42,234.97,235.01,26510.0,220.6123,220.7436,220.3216,220.3591,26510.0
2022-02-09 11:00:00,235.12,235.2,234.94,234.94,15490.0,220.4623,220.5373,220.2935,220.2935,15490.0
2022-02-09 11:05:00,235.01,235.14,234.76,234.94,11416.0,220.3591,220.481,220.1247,220.2935,11416.0
2022-02-09 11:10:00,235.01,235.36,234.53,234.53,16149.0,220.3591,220.6873,219.909,219.909,16149.0
2022-02-09 11:15:00,234.53,234.83,234.42,234.79,18569.0,219.909,220.1903,219.8059,220.1528,18569.0
2022-02-09 11:20:00,234.78,235.01,234.74,234.89,8822.0,220.1435,220.3591,220.106,220.2466,8822.0
2022-02-09 11:25:00,234.89,235.16,234.74,235.06,11227.0,220.2466,220.4998,220.106,220.406,11227.0
2022-02-09 11:30:00,235.02,235.09,234.33,234.43,7849.0,220.3685,220.4341,219.7215,219.8153,7849.0
2022-02-09 11:35:00,234.49,234.52,234.32,234.4,7693.0,219.8715,219.8997,219.7121,219.7871,7693.0
2022-02-09 11:40:00,234.48,234.78,234.48,234.57,7513.0,219.8622,220.1435,219.8622,219.9466,7513.0
2022-02-09 11:45:00,234.59,234.71,234.43,234.47,6931.0,219.9653,220.0778,219.8153,219.8528,6931.0
2022-02-09 11:50:00,234.4,234.63,234.32,234.34,5649.0,219.7871,220.0028,219.7121,219.7309,5649.0
2022-02-09 11:55:00,234.34,234.78,234.33,234.69,8118.0,219.7309,220.1435,219.7215,220.0591,8118.0
2022-02-09 12:00:00,234.69,235.05,234.68,234.83,7861.0,220.0591,220.3966,220.0497,220.1903,7861.0
2022-02-09 12:05:00,234.83,234.83,234.35,234.49,10398.0,220.1903,220.1903,219.7403,219.8715,10398.0
2022-02-09 12:10:00,234.52,234.55,233.99,234.28,13871.0,219.8997,219.9278,219.4027,219.6746,13871.0
2022-02-09 12:15:00,234.22,234.29,234.13,234.21,10926.0,219.6184,219.684,219.534,219.609,10926.0
2022-02-09 12:20:00,234.17,234.18,233.85,233.98,8432.0,219.5715,219.5809,219.2714,219.3933,8432.0
2022-02-09 12:25:00,234.03,234.13,233.69,233.73,10955.0,219.4402,219.534,219.1214,219.1589,10955.0
2022-02-09 12:30:00,233.71,233.75,233.4,233.43,12930.0,219.1402,219.1777,218.8495,218.8776,12930.0
2022-02-09 12:35:00,233.44,233.74,233.33,233.57,17028.0,218.887,219.1683,218.7839,219.0089,17028.0
2022-02-09 12:40:00,233.58,233.63,233.41,233.41,7776.0,219.0183,219.0652,218.8589,218.8589,7776.0
2022-02-09 12:45:00,233.31,233.87,233.31,233.87,21000.0,218.7651,219.2902,218.7651,219.2902,21000.0
2022-02-09 12:50:00,233.79,233.83,233.61,233.7,6665.0,219.2152,219.2527,219.0464,219.1308,6665.0
2022-02-09 12:55:00,233.71,233.81,233.57,233.76,5969.0,219.1402,219.2339,219.0089,219.187,5969.0
2022-02-09 13:00:00,233.73,234.06,233.73,234.06,4486.0,219.1589,219.4683,219.1589,219.4683,4486.0
2022-02-09 13:05:00,233.81,234.05,233.81,233.83,5509.0,219.2339,219.459,219.2339,219.2527,5509.0
2022-02-09 13:10:00,233.79,233.95,233.73,233.77,8037.0,219.2152,219.3652,219.1589,219.1964,8037.0
2022-02-09 13:15:00,233.82,233.82,233.64,233.65,4468.0,219.2433,219.2433,219.0745,219.0839,4468.0
2022-02-09 13:20:00,233.76,233.89,233.57,233.66,5121.0,219.187,219.3089,219.0089,219.0933,5121.0
2022-02-09 13:25:00,233.63,233.66,233.43,233.66,20304.0,219.0652,219.0933,218.8776,219.0933,20304.0
2022-02-09 13:30:00,233.71,233.85,233.58,233.6,5731.0,219.1402,219.2714,219.0183,219.037,5731.0
2022-02-09 13:35:00,233.61,233.83,233.5,233.69,10390.0,219.0464,219.2527,218.9433,219.1214,10390.0
2022-02-09 13:40:00,233.75,233.91,233.66,233.76,19746.0,219.1777,219.3277,219.0933,219.187,19746.0
2022-02-09 13:45:00,233.67,233.76,233.56,233.66,6902.0,219.1027,219.187,218.9995,219.0933,6902.0
2022-02-09 13:50:00,233.71,233.83,233.62,233.68,7756.0,219.1402,219.2527,219.0558,219.112,7756.0
2022-02-09 13:55:00,233.71,233.88,233.57,233.72,12113.0,219.1402,219.2996,219.0089,219.1495,12113.0
2022-02-09 14:00:00,233.76,233.87,233.69,233.74,6164.0,219.187,219.2902,219.1214,219.1683,6164.0
2022-02-09 14:05:00,233.74,233.9,233.74,233.82,5378.0,219.1683,219.3183,219.1683,219.2433,5378.0
2022-02-09 14:10:00,233.86,233.96,233.67,233.96,11550.0,219.2808,219.3746,219.1027,219.3746,11550.0
2022-02-09 14:15:00,233.83,233.95,233.78,233.82,7306.0,219.2527,219.3652,219.2058,219.2433,7306.0
2022-02-09 14:20:00,233.85,233.85,233.67,233.67,3863.0,219.2714,219.2714,219.1027,219.1027,3863.0
2022-02-09 14:25:00,233.67,233.93,233.66,233.78,7518.0,219.1027,219.3464,219.0933,219.2058,7518.0
2022-02-09 14:30:00,233.79,233.79,233.52,233.69,12546.0,219.2152,219.2152,218.962,219.1214,12546.0
2022-02-09 14:35:00,233.74,233.87,233.61,233.85,6393.0,219.1683,219.2902,219.0464,219.2714,6393.0
2022-02-09 14:40:00,233.84,233.89,233.64,233.79,16084.0,219.2621,219.3089,219.0745,219.2152,16084.0
2022-02-09 14:45:00,233.83,233.83,233.53,233.53,15659.0,219.2527,219.2527,218.9714,218.9714,15659.0
2022-02-09 14:50:00,233.61,233.87,233.55,233.63,16382.0,219.0464,219.2902,218.9901,219.0652,16382.0
2022-02-09 14:55:00,233.61,233.62,233.22,233.4,12458.0,219.0464,219.0558,218.6807,218.8495,12458.0
2022-02-09 15:00:00,233.45,233.46,232.85,233.24,17541.0,218.8964,218.9058,218.3338,218.6995,17541.0
2022-02-09 15:05:00,233.24,233.25,232.84,232.93,15864.0,218.6995,218.7088,218.3244,218.4088,15864.0
2022-02-09 15:10:00,232.97,233.27,232.96,233.1,6223.0,218.4463,218.7276,218.4369,218.5682,6223.0
2022-02-09 15:15:00,233.06,233.19,232.84,233.17,12064.0,218.5307,218.6526,218.3244,218.6338,12064.0
2022-02-09 15:20:00,233.19,233.27,233.1,233.18,10756.0,218.6526,218.7276,218.5682,218.6432,10756.0
2022-02-09 15:25:00,233.22,233.45,233.07,233.43,9563.0,218.6807,218.8964,218.5401,218.8776,9563.0
2022-02-09 15:30:00,233.49,233.68,233.41,233.62,19059.0,218.9339,219.112,218.8589,219.0558,19059.0
2022-02-09 15:35:00,233.66,233.93,233.62,233.74,11963.0,219.0933,219.3464,219.0558,219.1683,11963.0
2022-02-09 15:40:00,233.72,233.84,233.13,233.41,33718.0,219.1495,219.2621,218.5963,218.8589,33718.0
2022-02-09 15:45:00,233.43,233.76,233.27,233.68,43528.0,218.8776,219.187,218.7276,219.112,43528.0
2022-02-09 15:50:00,233.87,233.96,233.47,233.54,41817.0,219.2902,219.3746,218.9151,218.9808,41817.0
2022-02-09 15:55:00,233.42,233.66,233.27,233.66,108943.0,218.8682,219.0933,218.7276,219.0933,108943.0
2022-02-10 09:30:00,230.69,231.06,228.46,229.38,94925.0,216.3084,216.6554,214.2175,215.0801,94925.0
2022-02-10 09:35:00,229.29,229.61,227.74,229.52,35524.0,214.9957,215.2958,213.5423,215.2114,35524.0
2022-02-10 09:40:00,229.52,230.28,229.23,229.59,27174.0,215.2114,215.924,214.9395,215.277,27174.0
2022-02-10 09:45:00,229.66,229.97,229.02,229.97,26407.0,215.3426,215.6333,214.7425,215.6333,26407.0
2022-02-10 09:50:00,229.88,231.31,229.22,231.31,51774.0,215.5489,216.8898,214.9301,216.8898,51774.0
2022-02-10 09:55:00,231.18,231.38,230.81,231.29,34459.0,216.7679,216.9554,216.421,216.871,34459.0
2022-02-10 10:00:00,231.3,232.12,231.28,231.94,18875.0,216.8804,217.6493,216.8617,217.4805,18875.0
2022-02-10 10:05:00,231.7,231.84,231.0,231.24,20693.0,217.2555,217.3867,216.5991,216.8241,20693.0
2022-02-10 10:10:00,231.21,231.29,230.26,230.32,11577.0,216.796,216.871,215.9052,215.9615,11577.0
2022-02-10 10:15:00,230.31,231.13,230.12,230.9,33267.0,215.9521,216.721,215.774,216.5053,33267.0
2022-02-10 10:20:00,230.83,231.05,230.24,230.84,14366.0,216.4397,216.646,215.8865,216.4491,14366.0
2022-02-10 10:25:00,230.83,231.33,230.82,231.26,8811.0,216.4397,216.9085,216.4303,216.8429,8811.0
2022-02-10 10:30:00,231.26,231.83,231.06,231.78,12923.0,216.8429,217.3774,216.6554,217.3305,12923.0
2022-02-10 10:35:00,231.71,232.31,231.37,232.3,14299.0,217.2648,217.8274,216.946,217.8181,14299.0
2022-02-10 10:40:00,232.37,232.86,232.22,232.35,16502.0,217.8837,218.3432,217.7431,217.8649,16502.0
2022-02-10 10:45:00,232.35,232.86,232.24,232.78,13459.0,217.8649,218.3432,217.7618,218.2681,13459.0
2022-02-10 10:50:00,232.79,232.79,231.51,231.62,9645.0,218.2775,218.2775,217.0773,217.1805,9645.0
2022-02-10 10:55:00,231.59,231.65,230.92,231.45,17017.0,217.1523,217.2086,216.5241,217.0211,17017.0
2022-02-10 11:00:00,231.45,232.42,231.23,231.95,11871.0,217.0211,217.9306,216.8148,217.4899,11871.0
2022-02-10 11:05:00,231.81,232.22,231.53,232.07,22359.0,217.3586,217.7431,217.0961,217.6024,22359.0
2022-02-10 11:10:00,232.13,232.16,231.2,231.31,22903.0,217.6587,217.6868,216.7866,216.8898,22903.0
2022-02-10 11:15:00,231.37,232.06,231.27,231.72,11961.0,216.946,217.593,216.8523,217.2742,11961.0
2022-02-10 11:20:00,231.65,231.65,231.23,231.44,7508.0,217.2086,217.2086,216.8148,217.0117,7508.0
2022-02-10 11:25:00,231.39,231.51,231.17,231.34,13553.0,216.9648,217.0773,216.7585,216.9179,13553.0
2022-02-10 11:30:00,231.29,231.44,230.77,230.77,16371.0,216.871,217.0117,216.3834,216.3834,16371.0
2022-02-10 11:35:00,230.89,231.14,230.38,230.46,18677.0,216.496,216.7304,216.0178,216.0928,18677.0
2022-02-10 11:40:00,230.46,231.03,230.46,231.03,11768.0,216.0928,216.6272,216.0928,216.6272,11768.0
2022-02-10 11:45:00,231.02,231.9,231.02,231.84,12585.0,216.6179,217.443,216.6179,217.3867,12585.0
2022-02-10 11:50:00,231.76,231.9,231.49,231.5,7188.0,217.3117,217.443,217.0586,217.0679,7188.0
2022-02-10 11:55:00,231.36,231.6,231.25,231.51,13167.0,216.9367,217.1617,216.8335,217.0773,13167.0
2022-02-10 12:00:00,231.53,231.85,231.5,231.85,15455.0,217.0961,217.3961,217.0679,217.3961,15455.0
2022-02-10 12:05:00,231.84,231.99,231.68,231.87,5669.0,217.3867,217.5274,217.2367,217.4149,5669.0
2022-02-10 12:10:00,231.91,232.38,231.86,232.09,17652.0,217.4524,217.8931,217.4055,217.6212,17652.0
2022-02-10 12:15:00,231.96,232.23,231.86,232.17,8265.0,217.4993,217.7524,217.4055,217.6962,8265.0
2022-02-10 12:20:00,232.11,232.71,232.08,232.42,7669.0,217.6399,218.2025,217.6118,217.9306,7669.0
2022-02-10 12:25:00,232.39,232.7,232.39,232.59,7928.0,217.9025,218.1931,217.9025,218.09,7928.0
2022-02-10 12:30:00,232.67,232.78,232.3,232.3,12587.0,218.165,218.2681,217.8181,217.8181,12587.0
2022-02-10 12:35:00,232.38,232.55,232.36,232.5,7921.0,217.8931,218.0525,217.8743,218.0056,7921.0
2022-02-10 12:40:00,232.56,232.7,232.18,232.18,9721.0,218.0619,218.1931,217.7055,217.7055,9721.0
2022-02-10 12:45:00,232.21,232.22,230.51,230.94,22675.0,217.7337,217.7431,216.1397,216.5429,22675.0
2022-02-10 12:50:00,230.89,230.94,230.26,230.77,11820.0,216.496,216.5429,215.9052,216.3834,11820.0
2022-02-10 12:55:00,230.75,230.85,230.38,230.43,7456.0,216.3647,216.4585,216.0178,216.0646,7456.0
2022-02-10 13:00:00,230.38,230.51,230.0,230.36,19687.0,216.0178,216.1397,215.6615,215.999,19687.0
2022-02-10 13:05:00,230.42,230.77,230.37,230.52,10104.0,216.0553,216.3834,216.0084,216.149,10104.0
2022-02-10 13:10:00,230.7,230.86,230.23,230.23,10864.0,216.3178,216.4678,215.8771,215.8771,10864.0
2022-02-10 13:15:00,230.11,230.18,229.26,229.41,11693.0,215.7646,215.8302,214.9676,215.1082,11693.0
2022-02-10 13:20:00,229.55,229.63,229.25,229.52,12952.0,215.2395,215.3145,214.9582,215.2114,12952.0
2022-02-10 13:25:00,229.52,229.52,228.99,229.0,9136.0,215.2114,215.2114,214.7144,214.7238,9136.0
2022-02-10 13:30:00,229.0,229.21,228.8,228.9,7169.0,214.7238,214.9207,214.5363,214.63,7169.0
2022-02-10 13:35:00,228.89,228.91,228.12,228.75,22354.0,214.6207,214.6394,213.8987,214.4894,22354.0
2022-02-10 13:40:00,228.66,229.08,228.66,228.74,7860.0,214.405,214.7988,214.405,214.48,7860.0
2022-02-10 13:45:00,228.71,228.85,228.35,228.76,13840.0,214.4519,214.5831,214.1143,214.4988,13840.0
2022-02-10 13:50:00,228.71,228.95,228.58,228.69,20010.0,214.4519,214.6769,214.33,214.4331,20010.0
2022-02-10 13:55:00,228.77,229.0,228.54,228.97,13094.0,214.5081,214.7238,214.2925,214.6957,13094.0
2022-02-10 14:00:00,229.12,229.21,228.4,228.54,11557.0,214.8363,214.9207,214.1612,214.2925,11557.0
2022-02-10 14:05:00,228.49,228.49,228.12,228.36,9894.0,214.2456,214.2456,213.8987,214.1237,9894.0
2022-02-10 14:10:00,228.48,228.51,228.18,228.47,12556.0,214.2362,214.2643,213.9549,214.2268,12556.0
2022-02-10 14:15:00,228.39,228.39,227.69,227.72,12303.0,214.1518,214.1518,213.4955,213.5236,12303.0
2022-02-10 14:20:00,227.76,228.17,227.72,228.12,11069.0,213.5611,213.9455,213.5236,213.8987,11069.0
2022-02-10 14:25:00,228.12,228.48,228.12,228.39,11188.0,213.8987,214.2362,213.8987,214.1518,11188.0
2022-02-10 14:30:00,228.39,228.67,228.23,228.49,16461.0,214.1518,214.4144,214.0018,214.2456,16461.0
2022-02-10 14:35:00,228.5,228.71,228.19,228.53,10357.0,214.255,214.4519,213.9643,214.2831,10357.0
2022-02-10 14:40:00,228.49,228.72,228.31,228.48,14945.0,214.2456,214.4612,214.0768,214.2362,14945.0
2022-02-10 14:45:00,228.56,229.07,228.26,228.29,19509.0,214.3112,214.7894,214.0299,214.0581,19509.0
2022-02-10 14:50:00,228.36,228.36,227.64,227.71,13149.0,214.1237,214.1237,213.4486,213.5142,13149.0
2022-02-10 14:55:00,227.73,227.96,227.65,227.82,8844.0,213.533,213.7486,213.458,213.6174,8844.0
2022-02-10 15:00:00,227.86,227.95,227.37,227.88,13399.0,213.6549,213.7393,213.1954,213.6736,13399.0
2022-02-10 15:05:00,227.83,227.92,227.53,227.72,14506.0,213.6267,213.7111,213.3454,213.5236,14506.0
2022-02-10 15:10:00,227.82,228.14,227.76,227.76,20646.0,213.6174,213.9174,213.5611,213.5611,20646.0
2022-02-10 15:15:00,227.71,227.99,227.27,227.39,18422.0,213.5142,213.7768,213.1016,213.2142,18422.0
2022-02-10 15:20:00,227.43,227.63,227.08,227.48,18552.0,213.2517,213.4392,212.9235,213.2986,18552.0
2022-02-10 15:25:00,227.52,227.74,227.26,227.47,16706.0,213.3361,213.5423,213.0923,213.2892,16706.0
2022-02-10 15:30:00,227.35,227.35,226.52,226.74,26316.0,213.1767,213.1767,212.3984,212.6047,26316.0
2022-02-10 15:35:00,226.76,227.08,226.57,226.88,19543.0,212.6234,212.9235,212.4453,212.736,19543.0
2022-02-10 15:40:00,226.82,226.9,226.31,226.35,39671.0,212.6797,212.7547,212.2015,212.239,39671.0
2022-02-10 15:45:00,226.34,226.41,225.79,225.95,51463.0,212.2296,212.2953,211.7139,211.8639,51463.0
2022-02-10 15:50:00,226.0,226.86,225.79,226.7,85450.0,211.9108,212.7172,211.7139,212.5672,85450.0
2022-02-10 15:55:00,226.7,227.69,226.7,227.4,181284.0,212.5672,213.4955,212.5672,213.2235,181284.0
2022-02-11 09:30:00,227.52,228.33,227.14,227.15,53647.0,213.3361,214.0956,212.9797,212.9891,53647.0
2022-02-11 09:35:00,227.19,228.0,227.0,227.72,9475.0,213.0266,213.7861,212.8485,213.5236,9475.0
2022-02-11 09:40:00,227.35,227.98,226.97,227.89,10123.0,213.1767,213.7674,212.8203,213.683,10123.0
2022-02-11 09:45:00,228.03,228.97,228.03,228.36,11430.0,213.8143,214.6957,213.8143,214.1237,11430.0
2022-02-11 09:50:00,228.21,228.91,228.0,228.66,18216.0,213.983,214.6394,213.7861,214.405,18216.0
2022-02-11 09:55:00,228.81,228.81,227.86,227.89,11402.0,214.5456,214.5456,213.6549,213.683,11402.0
2022-02-11 10:00:00,227.84,228.69,227.83,228.66,9803.0,213.6361,214.4331,213.6267,214.405,9803.0
2022-02-11 10:05:00,228.66,228.9,228.36,228.38,17092.0,214.405,214.63,214.1237,214.1424,17092.0
2022-02-11 10:10:00,228.32,228.37,227.12,227.46,21696.0,214.0862,214.1331,212.961,213.2798,21696.0
2022-02-11 10:15:00,227.37,227.81,227.21,227.81,20201.0,213.1954,213.608,213.0454,213.608,20201.0
2022-02-11 10:20:00,227.84,228.29,227.7,228.29,9365.0,213.6361,214.0581,213.5048,214.0581,9365.0
2022-02-11 10:25:00,228.25,228.73,228.13,228.33,11045.0,214.0205,214.4706,213.908,214.0956,11045.0
2022-02-11 10:30:00,228.28,228.63,228.18,228.19,4579.0,214.0487,214.3769,213.9549,213.9643,4579.0
2022-02-11 10:35:00,228.19,228.82,228.1,228.69,14453.0,213.9643,214.555,213.8799,214.4331,14453.0
2022-02-11 10:40:00,228.8,228.95,228.64,228.85,10806.0,214.5363,214.6769,214.3862,214.5831,10806.0
2022-02-11 10:45:00,228.78,229.13,228.58,228.77,4808.0,214.5175,214.8457,214.33,214.5081,4808.0
2022-02-11 10:50:00,228.77,228.84,228.02,228.11,8857.0,214.5081,214.5738,213.8049,213.8893,8857.0
2022-02-11 10:55:00,228.15,228.56,228.14,228.4,9076.0,213.9268,214.3112,213.9174,214.1612,9076.0
2022-02-11 11:00:00,228.37,229.47,228.36,229.47,7487.0,214.1331,215.1645,214.1237,215.1645,7487.0
2022-02-11 11:05:00,229.4,229.72,228.84,228.84,15836.0,215.0989,215.3989,214.5738,214.5738,15836.0
2022-02-11 11:10:00,228.47,229.13,228.47,228.98,16319.0,214.2268,214.8457,214.2268,214.705,16319.0
2022-02-11 11:15:00,228.9,229.03,228.42,228.71,7257.0,214.63,214.7519,214.18,214.4519,7257.0
2022-02-11 11:20:00,228.72,229.32,228.72,229.28,7929.0,214.4612,215.0238,214.4612,214.9863,7929.0
2022-02-11 11:25:00,229.29,229.5,228.93,229.07,15426.0,214.9957,215.1926,214.6582,214.7894,15426.0
2022-02-11 11:30:00,228.95,229.14,228.66,228.67,5032.0,214.6769,214.8551,214.405,214.4144,5032.0
2022-02-11 11:35:00,228.81,228.81,228.31,228.48,15093.0,214.5456,214.5456,214.0768,214.2362,15093.0
2022-02-11 11:40:00,228.44,228.46,228.1,228.27,5061.0,214.1987,214.2175,213.8799,214.0393,5061.0
2022-02-11 11:45:00,228.32,228.63,228.19,228.54,6012.0,214.0862,214.3769,213.9643,214.2925,6012.0
2022-02-11 11:50:00,228.44,228.77,228.23,228.62,6387.0,214.1987,214.5081,214.0018,214.3675,6387.0
2022-02-11 11:55:00,228.62,228.81,228.61,228.62,5783.0,214.3675,214.5456,214.3581,214.3675,5783.0
2022-02-11 12:00:00,228.75,228.75,228.5,228.58,7307.0,214.4894,214.4894,214.255,214.33,7307.0
2022-02-11 12:05:00,228.56,228.56,228.31,228.4,22611.0,214.3112,214.3112,214.0768,214.1612,22611.0
2022-02-11 12:10:00,228.36,228.81,228.31,228.57,8387.0,214.1237,214.5456,214.0768,214.3206,8387.0
2022-02-11 12:15:00,228.65,228.73,228.15,228.18,6369.0,214.3956,214.4706,213.9268,213.9549,6369.0
2022-02-11 12:20:00,228.18,228.57,228.14,228.44,5937.0,213.9549,214.3206,213.9174,214.1987,5937.0
2022-02-11 12:25:00,228.51,228.91,228.43,228.84,4954.0,214.2643,214.6394,214.1893,214.5738,4954.0
2022-02-11 12:30:00,228.8,229.06,228.72,229.03,2928.0,214.5363,214.7801,214.4612,214.7519,2928.0
2022-02-11 12:35:00,228.97,229.33,228.97,229.12,8749.0,214.6957,215.0332,214.6957,214.8363,8749.0
2022-02-11 12:40:00,229.12,229.21,228.95,229.12,9623.0,214.8363,214.9207,214.6769,214.8363,9623.0
2022-02-11 12:45:00,229.16,229.16,228.86,229.04,3558.0,214.8738,214.8738,214.5925,214.7613,3558.0
2022-02-11 12:50:00,228.88,228.88,228.24,228.34,6935.0,214.6113,214.6113,214.0112,214.1049,6935.0
2022-02-11 12:55:00,228.43,228.74,228.39,228.47,7350.0,214.1893,214.48,214.1518,214.2268,7350.0
2022-02-11 13:00:00,228.55,228.61,228.21,228.26,13784.0,214.3018,214.3581,213.983,214.0299,13784.0
2022-02-11 13:05:00,228.29,229.2,228.25,229.08,14245.0,214.0581,214.9113,214.0205,214.7988,14245.0
2022-02-11 13:10:00,229.06,229.08,228.95,228.98,4581.0,214.7801,214.7988,214.6769,214.705,4581.0
2022-02-11 13:15:00,228.99,229.19,228.77,228.77,8334.0,214.7144,214.9019,214.5081,214.5081,8334.0
2022-02-11 13:20:00,228.84,228.89,228.63,228.78,2222.0,214.5738,214.6207,214.3769,214.5175,2222.0
2022-02-11 13:25:00,228.81,228.82,227.97,228.0,4141.0,214.5456,214.555,213.758,213.7861,4141.0
2022-02-11 13:30:00,227.9,228.0,227.19,227.33,10450.0,213.6924,213.7861,213.0266,213.1579,10450.0
2022-02-11 13:35:00,227.15,227.17,226.1,226.1,17514.0,212.9891,213.0079,212.0046,212.0046,17514.0
2022-02-11 13:40:00,225.96,226.47,225.88,226.24,12741.0,211.8733,212.3515,211.7983,212.1359,12741.0
2022-02-11 13:45:00,226.09,226.1,225.35,226.06,15997.0,211.9952,212.0046,211.3013,211.9671,15997.0
2022-02-11 13:50:00,226.13,226.52,225.76,226.25,6264.0,212.0327,212.3984,211.6858,212.1452,6264.0
2022-02-11 13:55:00,226.18,226.18,225.71,225.93,9649.0,212.0796,212.0796,211.6389,211.8452,9649.0
2022-02-11 14:00:00,225.77,225.98,225.18,225.5,18821.0,211.6952,211.8921,211.1419,211.442,18821.0
2022-02-11 14:05:00,225.61,226.26,225.12,225.92,16087.0,211.5451,212.1546,211.0857,211.8358,16087.0
2022-02-11 14:10:00,225.7,226.67,225.61,226.56,29057.0,211.6295,212.539,211.5451,212.4359,29057.0
2022-02-11 14:15:00,226.64,227.18,226.6,226.92,14628.0,212.5109,213.0173,212.4734,212.7735,14628.0
2022-02-11 14:20:00,226.73,227.0,226.4,226.49,14167.0,212.5953,212.8485,212.2859,212.3703,14167.0
2022-02-11 14:25:00,226.32,226.32,225.68,225.68,20080.0,212.2109,212.2109,211.6108,211.6108,20080.0
2022-02-11 14:30:00,225.88,226.75,225.57,226.61,7280.0,211.7983,212.6141,211.5076,212.4828,7280.0
2022-02-11 14:35:00,226.53,226.58,226.24,226.36,7583.0,212.4078,212.4547,212.1359,212.2484,7583.0
2022-02-11 14:40:00,226.44,226.44,225.8,225.92,5956.0,212.3234,212.3234,211.7233,211.8358,5956.0
2022-02-11 14:45:00,226.0,226.0,225.5,225.66,8781.0,211.9108,211.9108,211.442,211.592,8781.0
2022-02-11 14:50:00,225.66,225.66,225.01,225.43,6067.0,211.592,211.592,210.9825,211.3764,6067.0
2022-02-11 14:55:00,225.53,226.1,225.52,226.1,10330.0,211.4701,212.0046,211.4607,212.0046,10330.0
2022-02-11 15:00:00,226.07,227.08,225.98,226.82,9951.0,211.9765,212.9235,211.8921,212.6797,9951.0
2022-02-11 15:05:00,226.84,226.96,226.11,226.14,10716.0,212.6985,212.811,212.014,212.0421,10716.0
2022-02-11 15:10:00,226.32,226.32,225.89,226.03,6924.0,212.2109,212.2109,211.8077,211.9389,6924.0
2022-02-11 15:15:00,226.16,226.67,225.59,225.68,22960.0,212.0608,212.539,211.5264,211.6108,22960.0
2022-02-11 15:20:00,225.65,225.93,225.44,225.67,11997.0,211.5826,211.8452,211.3857,211.6014,11997.0
2022-02-11 15:25:00,225.75,226.35,225.65,226.34,10714.0,211.6764,212.239,211.5826,212.2296,10714.0
2022-02-11 15:30:00,226.05,226.43,225.68,226.1,12166.0,211.9577,212.314,211.6108,212.0046,12166.0
2022-02-11 15:35:00,226.08,226.18,225.35,225.36,15318.0,211.9858,212.0796,211.3013,211.3107,15318.0
2022-02-11 15:40:00,225.39,225.52,224.76,225.43,18017.0,211.3388,211.4607,210.7481,211.3764,18017.0
2022-02-11 15:45:00,225.46,226.52,225.32,226.52,16239.0,211.4045,212.3984,211.2732,212.3984,16239.0
2022-02-11 15:50:00,226.74,227.1,225.84,225.92,18775.0,212.6047,212.9422,211.7608,211.8358,18775.0
2022-02-11 15:55:00,225.95,226.76,225.8,225.91,99049.0,211.8639,212.6234,211.7233,211.8264,99049.0
2022-02-14 09:30:00,223.77,225.52,223.19,225.0,78618.0,209.8198,211.4607,209.276,210.9732,78618.0
2022-02-14 09:35:00,225.0,225.98,224.99,225.49,14294.0,210.9732,211.8921,210.9638,211.4326,14294.0
2022-02-14 09:40:00,225.83,226.72,225.8,226.18,18365.0,211.7514,212.5859,211.7233,212.0796,18365.0
2022-02-14 09:45:00,225.97,225.97,225.17,225.71,8509.0,211.8827,211.8827,211.1326,211.6389,8509.0
2022-02-14 09:50:00,225.86,226.09,225.65,226.02,7748.0,211.7795,211.9952,211.5826,211.9296,7748.0
2022-02-14 09:55:00,225.93,225.93,224.73,224.77,10547.0,211.8452,211.8452,210.72,210.7575,10547.0
2022-02-14 10:00:00,224.84,224.84,223.62,223.86,11523.0,210.8231,210.8231,209.6792,209.9042,11523.0
2022-02-14 10:05:00,223.95,224.36,223.84,224.36,17706.0,209.9886,210.3731,209.8855,210.3731,17706.0
2022-02-14 10:10:00,224.41,225.27,224.05,224.05,17498.0,210.4199,211.2263,210.0824,210.0824,17498.0
2022-02-14 10:15:00,223.96,223.96,223.24,223.53,15112.0,209.998,209.998,209.3229,209.5948,15112.0
2022-02-14 10:20:00,223.66,224.7,223.6,224.51,11393.0,209.7167,210.6919,209.6604,210.5137,11393.0
2022-02-14 10:25:00,224.41,224.45,223.7,224.29,8119.0,210.4199,210.4574,209.7542,210.3074,8119.0
2022-02-14 10:30:00,224.28,224.57,223.48,223.66,9673.0,210.298,210.57,209.5479,209.7167,9673.0
2022-02-14 10:35:00,223.72,223.93,223.42,223.93,11360.0,209.773,209.9699,209.4917,209.9699,11360.0
2022-02-14 10:40:00,223.92,224.32,223.71,223.95,8128.0,209.9605,210.3356,209.7636,209.9886,8128.0
2022-02-14 10:45:00,223.87,224.11,223.69,224.11,12728.0,209.9136,210.1386,209.7448,210.1386,12728.0
2022-02-14 10:50:00,224.13,224.13,223.59,223.9,6350.0,210.1574,210.1574,209.6511,209.9417,6350.0
2022-02-14 10:55:00,223.94,224.14,223.49,223.5,10746.0,209.9792,210.1668,209.5573,209.5667,10746.0
2022-02-14 11:00:00,223.62,224.08,223.49,224.08,11453.0,209.6792,210.1105,209.5573,210.1105,11453.0
2022-02-14 11:05:00,223.97,224.12,223.59,223.63,13630.0,210.0074,210.148,209.6511,209.6886,13630.0
2022-02-14 11:10:00,223.59,223.6,223.11,223.17,13645.0,209.6511,209.6604,209.201,209.2572,13645.0
2022-02-14 11:15:00,223.21,224.22,223.13,224.22,11734.0,209.2948,210.2418,209.2197,210.2418,11734.0
2022-02-14 11:20:00,224.13,224.35,223.86,224.15,13071.0,210.1574,210.3637,209.9042,210.1761,13071.0
2022-02-14 11:25:00,224.24,224.64,224.2,224.28,5152.0,210.2605,210.6356,210.223,210.298,5152.0
2022-02-14 11:30:00,224.28,224.49,223.97,224.47,13324.0,210.298,210.495,210.0074,210.4762,13324.0
2022-02-14 11:35:00,224.47,224.94,224.34,224.87,9987.0,210.4762,210.9169,210.3543,210.8513,9987.0
2022-02-14 11:40:00,224.93,225.09,224.85,224.95,9154.0,210.9075,211.0575,210.8325,210.9263,9154.0
2022-02-14 11:45:00,224.87,225.53,224.87,225.52,6093.0,210.8513,211.4701,210.8513,211.4607,6093.0
2022-02-14 11:50:00,225.66,225.66,225.01,225.09,9900.0,211.592,211.592,210.9825,211.0575,9900.0
2022-02-14 11:55:00,225.12,225.45,225.11,225.39,6500.0,211.0857,211.3951,211.0763,211.3388,6500.0
2022-02-14 12:00:00,225.36,225.86,225.24,225.26,10414.0,211.3107,211.7795,211.1982,211.217,10414.0
2022-02-14 12:05:00,225.25,225.41,225.12,225.16,6568.0,211.2076,211.3576,211.0857,211.1232,6568.0
2022-02-14 12:10:00,225.15,225.43,225.14,225.35,5994.0,211.1138,211.3764,211.1044,211.3013,5994.0
2022-02-14 12:15:00,225.44,225.6,225.4,225.43,6461.0,211.3857,211.5358,211.3482,211.3764,6461.0
2022-02-14 12:20:00,225.52,225.79,225.52,225.68,6989.0,211.4607,211.7139,211.4607,211.6108,6989.0
2022-02-14 12:25:00,225.67,226.15,225.64,226.15,10078.0,211.6014,212.0515,211.5733,212.0515,10078.0
2022-02-14 12:30:00,226.1,226.22,225.89,226.02,8159.0,212.0046,212.1171,211.8077,211.9296,8159.0
2022-02-14 12:35:00,226.1,226.1,225.85,226.03,5271.0,212.0046,212.0046,211.7702,211.9389,5271.0
2022-02-14 12:40:00,226.07,226.5,226.07,226.47,5087.0,211.9765,212.3796,211.9765,212.3515,5087.0
2022-02-14 12:45:00,226.4,226.66,226.22,226.65,5517.0,212.2859,212.5297,212.1171,212.5203,5517.0
2022-02-14 12:50:00,226.58,226.62,226.44,226.61,3555.0,212.4547,212.4922,212.3234,212.4828,3555.0
2022-02-14 12:55:00,226.64,226.74,226.37,226.74,5715.0,212.5109,212.6047,212.2578,212.6047,5715.0
2022-02-14 13:00:00,226.78,226.82,226.53,226.76,9017.0,212.6422,212.6797,212.4078,212.6234,9017.0
2022-02-14 13:05:00,226.84,227.02,226.7,226.72,6214.0,212.6985,212.8672,212.5672,212.5859,6214.0
2022-02-14 13:10:00,226.79,226.91,226.72,226.74,5272.0,212.6516,212.7641,212.5859,212.6047,5272.0
2022-02-14 13:15:00,226.82,226.98,226.71,226.88,4877.0,212.6797,212.8297,212.5766,212.736,4877.0
2022-02-14 13:20:00,226.93,227.0,226.4,226.41,9659.0,212.7828,212.8485,212.2859,212.2953,9659.0
2022-02-14 13:25:00,226.32,226.61,226.31,226.39,6618.0,212.2109,212.4828,212.2015,212.2765,6618.0
2022-02-14 13:30:00,226.37,226.47,225.83,226.17,9724.0,212.2578,212.3515,211.7514,212.0702,9724.0
2022-02-14 13:35:00,226.21,226.3,225.97,226.17,9514.0,212.1077,212.1921,211.8827,212.0702,9514.0
2022-02-14 13:40:00,226.14,226.16,225.78,225.82,8394.0,212.0421,212.0608,211.7045,211.742,8394.0
2022-02-14 13:45:00,225.72,225.87,225.17,225.37,11404.0,211.6483,211.7889,211.1326,211.3201,11404.0
2022-02-14 13:50:00,225.37,225.37,224.69,224.76,16592.0,211.3201,211.3201,210.6825,210.7481,16592.0
2022-02-14 13:55:00,224.75,225.21,224.54,224.83,17008.0,210.7387,211.1701,210.5418,210.8138,17008.0
2022-02-14 14:00:00,224.77,224.95,224.54,224.69,6816.0,210.7575,210.9263,210.5418,210.6825,6816.0
2022-02-14 14:05:00,224.58,224.71,224.24,224.35,11250.0,210.5793,210.7012,210.2605,210.3637,11250.0
2022-02-14 14:10:00,224.36,224.54,224.27,224.45,17509.0,210.3731,210.5418,210.2887,210.4574,17509.0
2022-02-14 14:15:00,224.39,224.52,224.17,224.45,5006.0,210.4012,210.5231,210.1949,210.4574,5006.0
2022-02-14 14:20:00,224.51,224.79,224.36,224.43,5564.0,210.5137,210.7763,210.3731,210.4387,5564.0
2022-02-14 14:25:00,224.46,225.77,224.3,225.28,10885.0,210.4668,211.6952,210.3168,211.2357,10885.0
2022-02-14 14:30:00,225.02,225.36,224.64,225.36,17645.0,210.9919,211.3107,210.6356,211.3107,17645.0
2022-02-14 14:35:00,225.35,225.5,225.01,225.43,11014.0,211.3013,211.442,210.9825,211.3764,11014.0
2022-02-14 14:40:00,225.45,225.71,225.18,225.32,9852.0,211.3951,211.6389,211.1419,211.2732,9852.0
2022-02-14 14:45:00,225.23,225.51,224.85,225.21,14706.0,211.1888,211.4514,210.8325,211.1701,14706.0
2022-02-14 14:50:00,225.21,225.97,225.19,225.54,8435.0,211.1701,211.8827,211.1513,211.4795,8435.0
2022-02-14 14:55:00,225.49,225.62,225.27,225.45,11158.0,211.4326,211.5545,211.2263,211.3951,11158.0
2022-02-14 15:00:00,225.47,225.58,225.21,225.29,6455.0,211.4139,211.517,211.1701,211.2451,6455.0
2022-02-14 15:05:00,225.22,225.67,224.84,225.52,8704.0,211.1794,211.6014,210.8231,211.4607,8704.0
2022-02-14 15:10:00,225.6,225.88,225.29,225.81,8887.0,211.5358,211.7983,211.2451,211.7327,8887.0
2022-02-14 15:15:00,225.8,225.87,225.32,225.32,7543.0,211.7233,211.7889,211.2732,211.2732,7543.0
2022-02-14 15:20:00,225.33,226.11,225.05,225.72,13223.0,211.2826,212.014,211.02,211.6483,13223.0
2022-02-14 15:25:00,225.66,225.94,225.5,225.69,12816.0,211.592,211.8546,211.442,211.6201,12816.0
2022-02-14 15:30:00,225.63,226.54,225.63,226.5,10313.0,211.5639,212.4172,211.5639,212.3796,10313.0
2022-02-14 15:35:00,226.45,226.55,226.22,226.29,12634.0,212.3328,212.4265,212.1171,212.1827,12634.0
2022-02-14 15:40:00,226.33,226.48,225.83,226.48,21416.0,212.2202,212.3609,211.7514,212.3609,21416.0
2022-02-14 15:45:00,226.41,226.66,225.73,226.4,19544.0,212.2953,212.5297,211.6576,212.2859,19544.0
2022-02-14 15:50:00,226.35,226.35,225.67,226.12,31638.0,212.239,212.239,211.6014,212.0233,31638.0
2022-02-14 15:55:00,226.11,226.54,225.68,225.91,68536.0,212.014,212.4172,211.6108,211.8264,68536.0
2022-02-15 09:30:00,228.31,229.7,228.27,229.66,59158.0,214.0768,215.3802,214.0393,215.3426,59158.0
2022-02-15 09:35:00,229.55,230.06,228.52,228.8,18846.0,215.2395,215.7177,214.2737,214.5363,18846.0
2022-02-15 09:40:00,228.79,228.89,228.4,228.88,10607.0,214.5269,214.6207,214.1612,214.6113,10607.0
2022-02-15 09:45:00,228.9,228.98,228.4,228.41,15161.0,214.63,214.705,214.1612,214.1706,15161.0
2022-02-15 09:50:00,228.51,229.39,228.18,229.38,15296.0,214.2643,215.0895,213.9549,215.0801,15296.0
2022-02-15 09:55:00,229.39,229.39,228.22,228.34,16435.0,215.0895,215.0895,213.9924,214.1049,16435.0
2022-02-15 10:00:00,228.34,228.35,227.74,228.11,14896.0,214.1049,214.1143,213.5423,213.8893,14896.0
2022-02-15 10:05:00,228.0,228.27,227.76,228.18,11522.0,213.7861,214.0393,213.5611,213.9549,11522.0
2022-02-15 10:10:00,228.18,228.32,227.91,228.08,13189.0,213.9549,214.0862,213.7017,213.8611,13189.0
2022-02-15 10:15:00,228.05,228.39,228.02,228.3,15488.0,213.833,214.1518,213.8049,214.0674,15488.0
2022-02-15 10:20:00,228.24,228.5,228.13,228.31,15456.0,214.0112,214.255,213.908,214.0768,15456.0
2022-02-15 10:25:00,228.29,228.8,228.12,228.65,13112.0,214.0581,214.5363,213.8987,214.3956,13112.0
2022-02-15 10:30:00,228.6,228.65,228.18,228.23,21135.0,214.3487,214.3956,213.9549,214.0018,21135.0
2022-02-15 10:35:00,228.21,228.64,228.12,228.44,22820.0,213.983,214.3862,213.8987,214.1987,22820.0
2022-02-15 10:40:00,228.63,228.9,228.58,228.79,11759.0,214.3769,214.63,214.33,214.5269,11759.0
2022-02-15 10:45:00,228.93,229.34,228.88,229.31,9465.0,214.6582,215.0426,214.6113,215.0145,9465.0
2022-02-15 10:50:00,229.39,229.41,228.88,228.88,11598.0,215.0895,215.1082,214.6113,214.6113,11598.0
2022-02-15 10:55:00,228.91,229.16,228.79,228.89,7195.0,214.6394,214.8738,214.5269,214.6207,7195.0
2022-02-15 11:00:00,228.91,228.91,228.73,228.79,5500.0,214.6394,214.6394,214.4706,214.5269,5500.0
2022-02-15 11:05:00,228.74,229.06,228.46,228.93,7373.0,214.48,214.7801,214.2175,214.6582,7373.0
2022-02-15 11:10:00,228.95,228.96,228.45,228.52,9963.0,214.6769,214.6863,214.2081,214.2737,9963.0
2022-02-15 11:15:00,228.53,228.53,228.13,228.18,8084.0,214.2831,214.2831,213.908,213.9549,8084.0
2022-02-15 11:20:00,228.16,228.23,228.02,228.09,15994.0,213.9362,214.0018,213.8049,213.8705,15994.0
2022-02-15 11:25:00,228.06,228.07,227.8,228.0,7619.0,213.8424,213.8518,213.5986,213.7861,7619.0
2022-02-15 11:30:00,228.02,228.5,228.02,228.5,3841.0,213.8049,214.255,213.8049,214.255,3841.0
2022-02-15 11:35:00,228.58,228.87,228.48,228.81,17636.0,214.33,214.6019,214.2362,214.5456,17636.0
2022-02-15 11:40:00,228.85,229.08,228.85,228.94,5307.0,214.5831,214.7988,214.5831,214.6675,5307.0
2022-02-15 11:45:00,228.94,229.1,228.78,228.78,5452.0,214.6675,214.8176,214.5175,214.5175,5452.0
2022-02-15 11:50:00,228.8,228.83,228.5,228.73,4268.0,214.5363,214.5644,214.255,214.4706,4268.0
2022-02-15 11:55:00,228.84,229.11,228.81,228.91,5568.0,214.5738,214.8269,214.5456,214.6394,5568.0
2022-02-15 12:00:00,228.95,229.1,228.88,228.97,4879.0,214.6769,214.8176,214.6113,214.6957,4879.0
2022-02-15 12:05:00,229.0,229.07,228.89,228.99,9338.0,214.7238,214.7894,214.6207,214.7144,9338.0
2022-02-15 12:10:00,229.04,229.11,228.75,228.78,13652.0,214.7613,214.8269,214.4894,214.5175,13652.0
2022-02-15 12:15:00,228.83,228.83,228.35,228.45,4506.0,214.5644,214.5644,214.1143,214.2081,4506.0
2022-02-15 12:20:00,228.4,228.47,228.11,228.24,3313.0,214.1612,214.2268,213.8893,214.0112,3313.0
2022-02-15 12:25:00,228.25,228.47,228.17,228.4,6043.0,214.0205,214.2268,213.9455,214.1612,6043.0
2022-02-15 12:30:00,228.39,228.53,228.18,228.2,4038.0,214.1518,214.2831,213.9549,213.9737,4038.0
2022-02-15 12:35:00,228.31,228.37,228.21,228.33,2400.0,214.0768,214.1331,213.983,214.0956,2400.0
2022-02-15 12:40:00,228.3,228.34,228.15,228.22,2565.0,214.0674,214.1049,213.9268,213.9924,2565.0
2022-02-15 12:45:00,228.13,228.13,227.61,227.62,5694.0,213.908,213.908,213.4204,213.4298,5694.0
2022-02-15 12:50:00,227.67,227.97,227.47,227.7,12023.0,213.4767,213.758,213.2892,213.5048,12023.0
2022-02-15 12:55:00,227.62,227.77,227.61,227.77,5129.0,213.4298,213.5705,213.4204,213.5705,5129.0
2022-02-15 13:00:00,227.77,228.12,227.77,228.04,4735.0,213.5705,213.8987,213.5705,213.8236,4735.0
2022-02-15 13:05:00,228.05,228.32,228.05,228.3,6082.0,213.833,214.0862,213.833,214.0674,6082.0
2022-02-15 13:10:00,228.33,228.4,228.22,228.24,7753.0,214.0956,214.1612,213.9924,214.0112,7753.0
2022-02-15 13:15:00,228.23,228.3,228.11,228.28,8777.0,214.0018,214.0674,213.8893,214.0487,8777.0
2022-02-15 13:20:00,228.35,228.77,228.35,228.77,6454.0,214.1143,214.5081,214.1143,214.5081,6454.0
2022-02-15 13:25:00,228.79,228.87,228.68,228.83,6260.0,214.5269,214.6019,214.4237,214.5644,6260.0
2022-02-15 13:30:00,228.82,228.97,228.82,228.91,3883.0,214.555,214.6957,214.555,214.6394,3883.0
2022-02-15 13:35:00,228.97,229.02,228.9,228.91,2314.0,214.6957,214.7425,214.63,214.6394,2314.0
2022-02-15 13:40:00,228.94,229.14,228.93,228.99,6650.0,214.6675,214.8551,214.6582,214.7144,6650.0
2022-02-15 13:45:00,228.99,229.07,228.92,229.04,4059.0,214.7144,214.7894,214.6488,214.7613,4059.0
2022-02-15 13:50:00,229.03,229.07,228.84,228.89,7663.0,214.7519,214.7894,214.5738,214.6207,7663.0
2022-02-15 13:55:00,228.85,228.91,228.75,228.75,7489.0,214.5831,214.6394,214.4894,214.4894,7489.0
2022-02-15 14:00:00,228.79,228.79,228.48,228.5,11631.0,214.5269,214.5269,214.2362,214.255,11631.0
2022-02-15 14:05:00,228.49,228.49,227.94,228.29,6079.0,214.2456,214.2456,213.7299,214.0581,6079.0
2022-02-15 14:10:00,228.4,228.6,228.4,228.6,6201.0,214.1612,214.3487,214.1612,214.3487,6201.0
2022-02-15 14:15:00,228.62,228.69,228.31,228.69,3856.0,214.3675,214.4331,214.0768,214.4331,3856.0
2022-02-15 14:20:00,228.69,228.89,228.6,228.6,9298.0,214.4331,214.6207,214.3487,214.3487,9298.0
2022-02-15 14:25:00,228.6,228.67,228.5,228.67,6448.0,214.3487,214.4144,214.255,214.4144,6448.0
2022-02-15 14:30:00,228.62,228.72,228.46,228.55,4972.0,214.3675,214.4612,214.2175,214.3018,4972.0
2022-02-15 14:35:00,228.62,228.69,228.57,228.61,5769.0,214.3675,214.4331,214.3206,214.3581,5769.0
2022-02-15 14:40:00,228.57,228.82,228.18,228.79,8087.0,214.3206,214.555,213.9549,214.5269,8087.0
2022-02-15 14:45:00,228.79,228.87,228.46,228.53,7093.0,214.5269,214.6019,214.2175,214.2831,7093.0
2022-02-15 14:50:00,228.47,228.61,228.38,228.4,12582.0,214.2268,214.3581,214.1424,214.1612,12582.0
2022-02-15 14:55:00,228.34,228.6,228.34,228.57,6775.0,214.1049,214.3487,214.1049,214.3206,6775.0
2022-02-15 15:00:00,228.55,228.85,228.49,228.77,14781.0,214.3018,214.5831,214.2456,214.5081,14781.0
2022-02-15 15:05:00,228.81,228.88,228.67,228.76,7893.0,214.5456,214.6113,214.4144,214.4988,7893.0
2022-02-15 15:10:00,228.69,228.7,228.51,228.55,11374.0,214.4331,214.4425,214.2643,214.3018,11374.0
2022-02-15 15:15:00,228.57,228.59,228.34,228.59,9631.0,214.3206,214.3394,214.1049,214.3394,9631.0
2022-02-15 15:20:00,228.61,228.68,228.3,228.33,10395.0,214.3581,214.4237,214.0674,214.0956,10395.0
2022-02-15 15:25:00,228.37,228.38,228.18,228.35,10863.0,214.1331,214.1424,213.9549,214.1143,10863.0
2022-02-15 15:30:00,228.4,228.4,227.54,227.6,20388.0,214.1612,214.1612,213.3548,213.4111,20388.0
2022-02-15 15:35:00,227.57,227.82,227.05,227.3,27977.0,213.3829,213.6174,212.8954,213.1298,27977.0
2022-02-15 15:40:00,227.27,227.59,226.98,227.59,25837.0,213.1016,213.4017,212.8297,213.4017,25837.0
2022-02-15 15:45:00,227.54,227.55,227.02,227.43,24718.0,213.3548,213.3642,212.8672,213.2517,24718.0
2022-02-15 15:50:00,227.52,228.15,227.51,227.79,47834.0,213.3361,213.9268,213.3267,213.5892,47834.0
2022-02-15 15:55:00,227.83,228.23,227.55,228.02,96295.0,213.6267,214.0018,213.3642,213.8049,96295.0
2022-02-16 09:30:00,226.52,227.93,226.52,227.58,57533.0,212.3984,213.7205,212.3984,213.3923,57533.0
2022-02-16 09:35:00,227.58,228.17,227.5,228.04,15010.0,213.3923,213.9455,213.3173,213.8236,15010.0
2022-02-16 09:40:00,227.94,228.08,227.21,227.21,21332.0,213.7299,213.8611,213.0454,213.0454,21332.0
2022-02-16 09:45:00,227.26,227.43,226.86,227.23,9955.0,213.0923,213.2517,212.7172,213.0641,9955.0
2022-02-16 09:50:00,227.21,227.23,226.59,226.72,16592.0,213.0454,213.0641,212.464,212.5859,16592.0
2022-02-16 09:55:00,226.83,227.0,226.56,226.56,7482.0,212.6891,212.8485,212.4359,212.4359,7482.0
2022-02-16 10:00:00,226.51,226.61,225.75,226.13,26552.0,212.389,212.4828,211.6764,212.0327,26552.0
2022-02-16 10:05:00,226.21,226.46,226.16,226.42,12129.0,212.1077,212.3421,212.0608,212.3046,12129.0
2022-02-16 10:10:00,226.43,226.59,225.74,225.85,15910.0,212.314,212.464,211.667,211.7702,15910.0
2022-02-16 10:15:00,225.87,225.87,224.83,224.87,25473.0,211.7889,211.7889,210.8138,210.8513,25473.0
2022-02-16 10:20:00,224.83,225.27,224.77,225.19,21570.0,210.8138,211.2263,210.7575,211.1513,21570.0
2022-02-16 10:25:00,225.2,225.2,224.61,224.9,15020.0,211.1607,211.1607,210.6075,210.8794,15020.0
2022-02-16 10:30:00,224.83,225.24,224.83,225.1,13929.0,210.8138,211.1982,210.8138,211.0669,13929.0
2022-02-16 10:35:00,225.06,225.35,224.93,224.93,21136.0,211.0294,211.3013,210.9075,210.9075,21136.0
2022-02-16 10:40:00,224.96,225.06,224.7,224.8,21453.0,210.9357,211.0294,210.6919,210.7856,21453.0
2022-02-16 10:45:00,224.72,224.77,224.14,224.17,10676.0,210.7106,210.7575,210.1668,210.1949,10676.0
2022-02-16 10:50:00,224.19,224.2,223.51,224.12,17621.0,210.2137,210.223,209.576,210.148,17621.0
2022-02-16 10:55:00,224.14,224.14,223.91,224.09,14948.0,210.1668,210.1668,209.9511,210.1199,14948.0
2022-02-16 11:00:00,224.16,224.6,224.11,224.5,12002.0,210.1855,210.5981,210.1386,210.5043,12002.0
2022-02-16 11:05:00,224.5,224.56,224.13,224.43,16479.0,210.5043,210.5606,210.1574,210.4387,16479.0
2022-02-16 11:10:00,224.43,224.44,224.16,224.29,8965.0,210.4387,210.4481,210.1855,210.3074,8965.0
2022-02-16 11:15:00,224.33,224.45,224.02,224.1,6413.0,210.3449,210.4574,210.0543,210.1293,6413.0
2022-02-16 11:20:00,224.17,224.4,224.02,224.35,10423.0,210.1949,210.4106,210.0543,210.3637,10423.0
2022-02-16 11:25:00,224.37,224.76,224.36,224.76,6754.0,210.3824,210.7481,210.3731,210.7481,6754.0
2022-02-16 11:30:00,224.71,224.78,224.5,224.73,5693.0,210.7012,210.7669,210.5043,210.72,5693.0
2022-02-16 11:35:00,224.69,224.94,224.68,224.81,6121.0,210.6825,210.9169,210.6731,210.795,6121.0
2022-02-16 11:40:00,224.85,224.91,224.58,224.79,5049.0,210.8325,210.8888,210.5793,210.7763,5049.0
2022-02-16 11:45:00,224.77,224.92,224.62,224.92,6799.0,210.7575,210.8981,210.6168,210.8981,6799.0
2022-02-16 11:50:00,224.92,225.09,224.9,225.0,10181.0,210.8981,211.0575,210.8794,210.9732,10181.0
2022-02-16 11:55:00,224.99,225.09,224.78,224.85,4366.0,210.9638,211.0575,210.7669,210.8325,4366.0
2022-02-16 12:00:00,224.83,224.96,224.77,224.77,15188.0,210.8138,210.9357,210.7575,210.7575,15188.0
2022-02-16 12:05:00,224.86,224.95,224.74,224.76,8179.0,210.8419,210.9263,210.7294,210.7481,8179.0
2022-02-16 12:10:00,224.81,224.91,224.73,224.8,5944.0,210.795,210.8888,210.72,210.7856,5944.0
2022-02-16 12:15:00,224.82,224.86,224.74,224.84,6474.0,210.8044,210.8419,210.7294,210.8231,6474.0
2022-02-16 12:20:00,224.79,224.81,224.54,224.57,5632.0,210.7763,210.795,210.5418,210.57,5632.0
2022-02-16 12:25:00,224.5,224.84,224.5,224.79,7812.0,210.5043,210.8231,210.5043,210.7763,7812.0
2022-02-16 12:30:00,224.72,224.72,224.0,224.06,7202.0,210.7106,210.7106,210.0355,210.0918,7202.0
2022-02-16 12:35:00,224.09,224.48,224.03,224.48,10018.0,210.1199,210.4856,210.0636,210.4856,10018.0
2022-02-16 12:40:00,224.51,224.72,224.47,224.67,5409.0,210.5137,210.7106,210.4762,210.6637,5409.0
2022-02-16 12:45:00,224.69,224.9,224.65,224.89,4514.0,210.6825,210.8794,210.645,210.87,4514.0
2022-02-16 12:50:00,224.94,225.06,224.91,224.95,4327.0,210.9169,211.0294,210.8888,210.9263,4327.0
2022-02-16 12:55:00,224.94,225.1,224.84,224.93,4714.0,210.9169,211.0669,210.8231,210.9075,4714.0
2022-02-16 13:00:00,224.93,224.97,224.59,224.69,11998.0,210.9075,210.945,210.5887,210.6825,11998.0
2022-02-16 13:05:00,224.69,224.96,224.66,224.93,21308.0,210.6825,210.9357,210.6544,210.9075,21308.0
2022-02-16 13:10:00,224.93,225.06,224.86,225.01,7411.0,210.9075,211.0294,210.8419,210.9825,7411.0
2022-02-16 13:15:00,225.02,225.08,224.9,225.01,4412.0,210.9919,211.0482,210.8794,210.9825,4412.0
2022-02-16 13:20:00,225.05,225.28,225.03,225.16,4358.0,211.02,211.2357,211.0013,211.1232,4358.0
2022-02-16 13:25:00,225.14,225.2,225.05,225.16,5859.0,211.1044,211.1607,211.02,211.1232,5859.0
2022-02-16 13:30:00,225.18,225.18,224.95,225.0,13093.0,211.1419,211.1419,210.9263,210.9732,13093.0
2022-02-16 13:35:00,225.02,225.15,224.94,225.12,4499.0,210.9919,211.1138,210.9169,211.0857,4499.0
2022-02-16 13:40:00,225.08,225.09,224.95,225.09,8512.0,211.0482,211.0575,210.9263,211.0575,8512.0
2022-02-16 13:45:00,225.09,225.17,225.05,225.14,6814.0,211.0575,211.1326,211.02,211.1044,6814.0
2022-02-16 13:50:00,225.14,225.26,225.09,225.19,16003.0,211.1044,211.217,211.0575,211.1513,16003.0
2022-02-16 13:55:00,225.18,225.38,225.14,225.38,12773.0,211.1419,211.3295,211.1044,211.3295,12773.0
2022-02-16 14:00:00,225.26,226.1,224.87,225.51,30584.0,211.217,212.0046,210.8513,211.4514,30584.0
2022-02-16 14:05:00,225.72,226.23,225.34,225.98,9965.0,211.6483,212.1265,211.292,211.8921,9965.0
2022-02-16 14:10:00,225.97,226.06,225.6,225.83,6434.0,211.8827,211.9671,211.5358,211.7514,6434.0
2022-02-16 14:15:00,225.89,226.35,225.77,226.25,19045.0,211.8077,212.239,211.6952,212.1452,19045.0
2022-02-16 14:20:00,226.19,227.21,226.19,227.21,20055.0,212.089,213.0454,212.089,213.0454,20055.0
2022-02-16 14:25:00,227.19,227.26,226.7,226.86,14903.0,213.0266,213.0923,212.5672,212.7172,14903.0
2022-02-16 14:30:00,226.89,227.15,226.75,226.81,35534.0,212.7453,212.9891,212.6141,212.6703,35534.0
2022-02-16 14:35:00,226.83,226.9,226.36,226.57,14487.0,212.6891,212.7547,212.2484,212.4453,14487.0
2022-02-16 14:40:00,226.6,226.61,226.05,226.29,10684.0,212.4734,212.4828,211.9577,212.1827,10684.0
2022-02-16 14:45:00,226.26,226.42,225.77,226.01,14394.0,212.1546,212.3046,211.6952,211.9202,14394.0
2022-02-16 14:50:00,225.87,226.21,225.75,226.11,11760.0,211.7889,212.1077,211.6764,212.014,11760.0
2022-02-16 14:55:00,226.09,226.46,226.09,226.42,14227.0,211.9952,212.3421,211.9952,212.3046,14227.0
2022-02-16 15:00:00,226.42,226.78,226.25,226.71,17847.0,212.3046,212.6422,212.1452,212.5766,17847.0
2022-02-16 15:05:00,226.73,226.73,226.42,226.66,9435.0,212.5953,212.5953,212.3046,212.5297,9435.0
2022-02-16 15:10:00,226.63,226.69,226.4,226.57,13816.0,212.5015,212.5578,212.2859,212.4453,13816.0
2022-02-16 15:15:00,226.63,226.8,226.51,226.77,16765.0,212.5015,212.6609,212.389,212.6328,16765.0
2022-02-16 15:20:00,226.8,226.85,226.46,226.72,16955.0,212.6609,212.7078,212.3421,212.5859,16955.0
2022-02-16 15:25:00,226.72,226.9,226.71,226.86,29358.0,212.5859,212.7547,212.5766,212.7172,29358.0
2022-02-16 15:30:00,226.86,226.91,226.56,226.67,22360.0,212.7172,212.7641,212.4359,212.539,22360.0
2022-02-16 15:35:00,226.69,227.06,226.49,226.96,25924.0,212.5578,212.9047,212.3703,212.811,25924.0
2022-02-16 15:40:00,227.05,227.3,226.96,227.25,13454.0,212.8954,213.1298,212.811,213.0829,13454.0
2022-02-16 15:45:00,227.22,227.52,227.03,227.43,23428.0,213.0548,213.3361,212.8766,213.2517,23428.0
2022-02-16 15:50:00,227.42,227.71,227.32,227.34,39049.0,213.2423,213.5142,213.1485,213.1673,39049.0
2022-02-16 15:55:00,227.36,227.36,226.73,227.02,101308.0,213.186,213.186,212.5953,212.8672,101308.0
2022-02-17 09:30:00,225.93,227.0,225.1,227.0,53608.0,211.8452,212.8485,211.0669,212.8485,53608.0
2022-02-17 09:35:00,226.85,226.95,226.19,226.92,23017.0,212.7078,212.8016,212.089,212.7735,23017.0
2022-02-17 09:40:00,227.0,227.22,225.53,225.71,13084.0,212.8485,213.0548,211.4701,211.6389,13084.0
2022-02-17 09:45:00,225.6,225.6,224.92,225.22,8941.0,211.5358,211.5358,210.8981,211.1794,8941.0
2022-02-17 09:50:00,225.22,225.45,224.59,224.71,18245.0,211.1794,211.3951,210.5887,210.7012,18245.0
2022-02-17 09:55:00,224.69,225.23,224.66,224.73,23815.0,210.6825,211.1888,210.6544,210.72,23815.0
2022-02-17 10:00:00,224.8,225.08,224.26,224.48,24591.0,210.7856,211.0482,210.2793,210.4856,24591.0
2022-02-17 10:05:00,224.53,225.16,224.36,224.8,17365.0,210.5325,211.1232,210.3731,210.7856,17365.0
2022-02-17 10:10:00,224.85,225.32,224.64,225.24,17275.0,210.8325,211.2732,210.6356,211.1982,17275.0
2022-02-17 10:15:00,225.18,225.19,224.76,224.89,21646.0,211.1419,211.1513,210.7481,210.87,21646.0
2022-02-17 10:20:00,224.83,224.9,224.29,224.49,31688.0,210.8138,210.8794,210.3074,210.495,31688.0
2022-02-17 10:25:00,224.49,224.49,224.0,224.06,20360.0,210.495,210.495,210.0355,210.0918,20360.0
2022-02-17 10:30:00,224.06,224.62,224.0,224.51,15469.0,210.0918,210.6168,210.0355,210.5137,15469.0
2022-02-17 10:35:00,224.43,224.68,224.35,224.44,10818.0,210.4387,210.6731,210.3637,210.4481,10818.0
2022-02-17 10:40:00,224.52,225.03,224.43,224.93,8965.0,210.5231,211.0013,210.4387,210.9075,8965.0
2022-02-17 10:45:00,224.91,225.5,224.9,225.25,11758.0,210.8888,211.442,210.8794,211.2076,11758.0
2022-02-17 10:50:00,225.22,225.65,225.22,225.59,11277.0,211.1794,211.5826,211.1794,211.5264,11277.0
2022-02-17 10:55:00,225.54,225.84,225.49,225.61,15099.0,211.4795,211.7608,211.4326,211.5451,15099.0
2022-02-17 11:00:00,225.62,225.77,225.38,225.49,27333.0,211.5545,211.6952,211.3295,211.4326,27333.0
2022-02-17 11:05:00,225.53,225.68,225.08,225.2,23635.0,211.4701,211.6108,211.0482,211.1607,23635.0
2022-02-17 11:10:00,225.18,225.67,225.08,225.66,14752.0,211.1419,211.6014,211.0482,211.592,14752.0
2022-02-17 11:15:00,225.57,225.6,225.29,225.55,5361.0,211.5076,211.5358,211.2451,211.4889,5361.0
2022-02-17 11:20:00,225.47,225.56,225.11,225.15,14099.0,211.4139,211.4982,211.0763,211.1138,14099.0
2022-02-17 11:25:00,225.15,225.48,225.07,225.11,8243.0,211.1138,211.4232,211.0388,211.0763,8243.0
2022-02-17 11:30:00,225.15,225.18,224.69,224.9,7561.0,211.1138,211.1419,210.6825,210.8794,7561.0
2022-02-17 11:35:00,224.93,225.08,224.75,224.87,12745.0,210.9075,211.0482,210.7387,210.8513,12745.0
2022-02-17 11:40:00,224.85,225.27,224.81,225.17,9749.0,210.8325,211.2263,210.795,211.1326,9749.0
2022-02-17 11:45:00,225.19,225.75,225.1,225.75,11332.0,211.1513,211.6764,211.0669,211.6764,11332.0
2022-02-17 11:50:00,225.86,226.09,225.71,225.8,5872.0,211.7795,211.9952,211.6389,211.7233,5872.0
2022-02-17 11:55:00,225.69,225.7,225.45,225.58,5317.0,211.6201,211.6295,211.3951,211.517,5317.0
2022-02-17 12:00:00,225.59,225.76,225.28,225.71,6536.0,211.5264,211.6858,211.2357,211.6389,6536.0
2022-02-17 12:05:00,225.8,225.82,225.57,225.57,5855.0,211.7233,211.742,211.5076,211.5076,5855.0
2022-02-17 12:10:00,225.59,225.72,225.5,225.7,14812.0,211.5264,211.6483,211.442,211.6295,14812.0
2022-02-17 12:15:00,225.75,225.77,225.54,225.59,8892.0,211.6764,211.6952,211.4795,211.5264,8892.0
2022-02-17 12:20:00,225.59,225.81,225.59,225.69,6625.0,211.5264,211.7327,211.5264,211.6201,6625.0
2022-02-17 12:25:00,225.7,225.94,225.6,225.9,10749.0,211.6295,211.8546,211.5358,211.8171,10749.0
2022-02-17 12:30:00,225.93,226.36,225.86,226.13,26726.0,211.8452,212.2484,211.7795,212.0327,26726.0
2022-02-17 12:35:00,226.14,226.24,226.04,226.19,3582.0,212.0421,212.1359,211.9483,212.089,3582.0
2022-02-17 12:40:00,226.2,226.31,226.16,226.2,8206.0,212.0983,212.2015,212.0608,212.0983,8206.0
2022-02-17 12:45:00,226.23,226.28,226.11,226.11,18731.0,212.1265,212.1734,212.014,212.014,18731.0
2022-02-17 12:50:00,226.1,226.35,225.8,226.35,10835.0,212.0046,212.239,211.7233,212.239,10835.0
2022-02-17 12:55:00,226.34,226.43,226.14,226.39,11927.0,212.2296,212.314,212.0421,212.2765,11927.0
2022-02-17 13:00:00,226.44,226.55,226.34,226.38,13035.0,212.3234,212.4265,212.2296,212.2671,13035.0
2022-02-17 13:05:00,226.36,226.66,226.36,226.5,8285.0,212.2484,212.5297,212.2484,212.3796,8285.0
2022-02-17 13:10:00,226.49,226.49,226.22,226.33,15963.0,212.3703,212.3703,212.1171,212.2202,15963.0
2022-02-17 13:15:00,226.4,226.54,226.38,226.38,6889.0,212.2859,212.4172,212.2671,212.2671,6889.0
2022-02-17 13:20:00,226.45,226.55,226.29,226.54,6197.0,212.3328,212.4265,212.1827,212.4172,6197.0
2022-02-17 13:25:00,226.52,226.57,226.47,226.52,7837.0,212.3984,212.4453,212.3515,212.3984,7837.0
2022-02-17 13:30:00,226.52,226.76,226.48,226.64,9468.0,212.3984,212.6234,212.3609,212.5109,9468.0
2022-02-17 13:35:00,226.64,226.74,226.52,226.52,7067.0,212.5109,212.6047,212.3984,212.3984,7067.0
2022-02-17 13:40:00,226.52,226.58,226.25,226.32,8101.0,212.3984,212.4547,212.1452,212.2109,8101.0
2022-02-17 13:45:00,226.35,226.36,226.11,226.24,8824.0,212.239,212.2484,212.014,212.1359,8824.0
2022-02-17 13:50:00,226.22,226.34,226.18,226.24,8582.0,212.1171,212.2296,212.0796,212.1359,8582.0
2022-02-17 13:55:00,226.26,226.26,225.92,226.07,12075.0,212.1546,212.1546,211.8358,211.9765,12075.0
2022-02-17 14:00:00,226.07,226.14,225.99,226.04,14373.0,211.9765,212.0421,211.9014,211.9483,14373.0
2022-02-17 14:05:00,226.04,226.09,225.75,225.75,6993.0,211.9483,211.9952,211.6764,211.6764,6993.0
2022-02-17 14:10:00,225.73,225.82,225.52,225.81,8953.0,211.6576,211.742,211.4607,211.7327,8953.0
2022-02-17 14:15:00,225.77,225.84,225.65,225.71,6326.0,211.6952,211.7608,211.5826,211.6389,6326.0
2022-02-17 14:20:00,225.72,225.75,225.39,225.44,14334.0,211.6483,211.6764,211.3388,211.3857,14334.0
2022-02-17 14:25:00,225.47,225.51,225.4,225.4,11441.0,211.4139,211.4514,211.3482,211.3482,11441.0
2022-02-17 14:30:00,225.49,225.49,224.82,224.88,12782.0,211.4326,211.4326,210.8044,210.8606,12782.0
2022-02-17 14:35:00,224.9,224.9,224.67,224.75,6741.0,210.8794,210.8794,210.6637,210.7387,6741.0
2022-02-17 14:40:00,224.68,224.73,224.57,224.59,9292.0,210.6731,210.72,210.57,210.5887,9292.0
2022-02-17 14:45:00,224.62,224.91,224.61,224.82,12060.0,210.6168,210.8888,210.6075,210.8044,12060.0
2022-02-17 14:50:00,224.79,224.83,224.58,224.72,20655.0,210.7763,210.8138,210.5793,210.7106,20655.0
2022-02-17 14:55:00,224.78,224.89,224.54,224.59,15968.0,210.7669,210.87,210.5418,210.5887,15968.0
2022-02-17 15:00:00,224.61,224.61,224.13,224.2,15685.0,210.6075,210.6075,210.1574,210.223,15685.0
2022-02-17 15:05:00,224.26,224.3,224.06,224.06,25157.0,210.2793,210.3168,210.0918,210.0918,25157.0
2022-02-17 15:10:00,224.06,224.23,223.8,223.84,21013.0,210.0918,210.2512,209.848,209.8855,21013.0
2022-02-17 15:15:00,223.83,224.42,223.79,224.26,46012.0,209.8761,210.4293,209.8386,210.2793,46012.0
2022-02-17 15:20:00,224.26,224.67,224.23,224.24,35560.0,210.2793,210.6637,210.2512,210.2605,35560.0
2022-02-17 15:25:00,224.25,224.4,223.94,224.09,9490.0,210.2699,210.4106,209.9792,210.1199,9490.0
2022-02-17 15:30:00,224.08,224.3,223.82,223.9,18813.0,210.1105,210.3168,209.8667,209.9417,18813.0
2022-02-17 15:35:00,223.92,224.45,223.91,224.35,21067.0,209.9605,210.4574,209.9511,210.3637,21067.0
2022-02-17 15:40:00,224.33,224.33,224.05,224.06,12898.0,210.3449,210.3449,210.0824,210.0918,12898.0
2022-02-17 15:45:00,224.07,224.35,223.97,223.98,24969.0,210.1011,210.3637,210.0074,210.0167,24969.0
2022-02-17 15:50:00,224.0,224.02,223.25,223.66,47672.0,210.0355,210.0543,209.3323,209.7167,47672.0
2022-02-17 15:55:00,223.73,224.02,223.58,223.71,108442.0,209.7823,210.0543,209.6417,209.7636,108442.0
2022-02-18 09:30:00,222.95,223.24,221.88,222.07,133435.0,209.051,209.3229,208.0477,208.2258,133435.0
2022-02-18 09:35:00,222.06,223.46,221.94,223.17,24491.0,208.2164,209.5292,208.1039,209.2572,24491.0
2022-02-18 09:40:00,223.08,223.17,222.42,223.03,20123.0,209.1729,209.2572,208.554,209.126,20123.0
2022-02-18 09:45:00,223.06,223.32,222.04,222.3,28203.0,209.1541,209.3979,208.1977,208.4415,28203.0
2022-02-18 09:50:00,222.29,223.57,222.11,223.48,31219.0,208.4321,209.6323,208.2633,209.5479,31219.0
2022-02-18 09:55:00,223.48,223.77,223.13,223.71,36231.0,209.5479,209.8198,209.2197,209.7636,36231.0
2022-02-18 10:00:00,223.67,224.0,223.49,223.81,34572.0,209.7261,210.0355,209.5573,209.8573,34572.0
2022-02-18 10:05:00,223.84,224.3,223.72,223.72,21582.0,209.8855,210.3168,209.773,209.773,21582.0
2022-02-18 10:10:00,223.83,223.83,223.12,223.43,14289.0,209.8761,209.8761,209.2104,209.501,14289.0
2022-02-18 10:15:00,223.38,223.72,223.31,223.41,17418.0,209.4542,209.773,209.3885,209.4823,17418.0
2022-02-18 10:20:00,223.37,223.62,222.95,223.14,57170.0,209.4448,209.6792,209.051,209.2291,57170.0
2022-02-18 10:25:00,223.16,223.44,223.09,223.16,17311.0,209.2479,209.5104,209.1822,209.2479,17311.0
2022-02-18 10:30:00,223.19,223.19,222.69,223.08,23475.0,209.276,209.276,208.8072,209.1729,23475.0
2022-02-18 10:35:00,223.08,223.08,222.63,222.78,17488.0,209.1729,209.1729,208.7509,208.8916,17488.0
2022-02-18 10:40:00,222.78,223.01,222.48,222.89,21878.0,208.8916,209.1072,208.6103,208.9947,21878.0
2022-02-18 10:45:00,222.94,223.35,222.76,222.9,15310.0,209.0416,209.426,208.8728,209.0041,15310.0
2022-02-18 10:50:00,222.94,223.03,222.39,222.62,20759.0,209.0416,209.126,208.5259,208.7415,20759.0
2022-02-18 10:55:00,222.63,222.65,222.3,222.34,32303.0,208.7509,208.7697,208.4415,208.479,32303.0
2022-02-18 11:00:00,222.27,222.27,221.34,221.52,24863.0,208.4134,208.4134,207.5413,207.7101,24863.0
2022-02-18 11:05:00,221.52,221.87,220.95,221.08,27155.0,207.7101,208.0383,207.1756,207.2975,27155.0
2022-02-18 11:10:00,221.06,221.13,220.51,221.13,30414.0,207.2788,207.3444,206.7631,207.3444,30414.0
2022-02-18 11:15:00,221.13,221.39,220.76,221.23,21561.0,207.3444,207.5882,206.9975,207.4382,21561.0
2022-02-18 11:20:00,221.24,221.79,221.23,221.58,18230.0,207.4476,207.9633,207.4382,207.7664,18230.0
2022-02-18 11:25:00,221.65,221.75,221.42,221.72,24263.0,207.832,207.9258,207.6163,207.8976,24263.0
2022-02-18 11:30:00,221.76,222.18,221.44,221.7,13540.0,207.9351,208.329,207.6351,207.8789,13540.0
2022-02-18 11:35:00,221.7,221.91,221.33,221.68,13472.0,207.8789,208.0758,207.532,207.8601,13472.0
2022-02-18 11:40:00,221.73,222.0,221.61,221.8,13183.0,207.907,208.1602,207.7945,207.9727,13183.0
2022-02-18 11:45:00,221.78,222.29,221.74,221.82,10919.0,207.9539,208.4321,207.9164,207.9914,10919.0
2022-02-18 11:50:00,221.85,221.85,221.21,221.23,19162.0,208.0195,208.0195,207.4194,207.4382,19162.0
2022-02-18 11:55:00,221.24,221.45,220.77,221.03,22970.0,207.4476,207.6445,207.0069,207.2507,22970.0
2022-02-18 12:00:00,220.93,221.17,220.51,220.75,17115.0,207.1569,207.3819,206.7631,206.9881,17115.0
2022-02-18 12:05:00,220.73,221.02,220.65,220.99,16454.0,206.9694,207.2413,206.8943,207.2131,16454.0
2022-02-18 12:10:00,221.02,221.33,221.0,221.22,13861.0,207.2413,207.532,207.2225,207.4288,13861.0
2022-02-18 12:15:00,221.19,221.71,221.03,221.39,14114.0,207.4007,207.8883,207.2507,207.5882,14114.0
2022-02-18 12:20:00,221.42,221.53,221.2,221.3,14019.0,207.6163,207.7195,207.4101,207.5038,14019.0
2022-02-18 12:25:00,221.24,221.55,221.24,221.37,14494.0,207.4476,207.7382,207.4476,207.5695,14494.0
2022-02-18 12:30:00,221.36,221.6,220.97,221.11,19119.0,207.5601,207.7851,207.1944,207.3257,19119.0
2022-02-18 12:35:00,221.19,221.25,220.41,220.53,20374.0,207.4007,207.4569,206.6693,206.7818,20374.0
2022-02-18 12:40:00,220.51,221.0,220.43,220.78,19526.0,206.7631,207.2225,206.6881,207.0162,19526.0
2022-02-18 12:45:00,220.76,220.86,220.48,220.85,10111.0,206.9975,207.0913,206.7349,207.0819,10111.0
2022-02-18 12:50:00,220.8,221.1,220.6,220.86,22486.0,207.035,207.3163,206.8475,207.0913,22486.0
2022-02-18 12:55:00,220.87,221.01,220.77,220.77,14792.0,207.1006,207.2319,207.0069,207.0069,14792.0
2022-02-18 13:00:00,220.86,221.06,220.72,220.9,16007.0,207.0913,207.2788,206.96,207.1288,16007.0
2022-02-18 13:05:00,220.9,221.23,220.77,221.12,20296.0,207.1288,207.4382,207.0069,207.335,20296.0
2022-02-18 13:10:00,221.18,221.59,221.17,221.54,10276.0,207.3913,207.7757,207.3819,207.7289,10276.0
2022-02-18 13:15:00,221.59,221.7,221.29,221.59,15848.0,207.7757,207.8789,207.4944,207.7757,15848.0
2022-02-18 13:20:00,221.59,222.14,221.42,222.14,19337.0,207.7757,208.2915,207.6163,208.2915,19337.0
2022-02-18 13:25:00,222.14,222.14,221.67,221.67,12993.0,208.2915,208.2915,207.8508,207.8508,12993.0
2022-02-18 13:30:00,221.69,222.09,221.64,222.03,17567.0,207.8695,208.2446,207.8226,208.1883,17567.0
2022-02-18 13:35:00,222.0,222.44,221.85,222.4,9978.0,208.1602,208.5728,208.0195,208.5352,9978.0
2022-02-18 13:40:00,222.34,222.55,222.07,222.43,14262.0,208.479,208.6759,208.2258,208.5634,14262.0
2022-02-18 13:45:00,222.49,222.89,222.47,222.74,8267.0,208.6196,208.9947,208.6009,208.8541,8267.0
2022-02-18 13:50:00,222.71,223.25,222.71,223.21,9928.0,208.8259,209.3323,208.8259,209.2948,9928.0
2022-02-18 13:55:00,223.16,223.37,223.0,223.05,15752.0,209.2479,209.4448,209.0978,209.1447,15752.0
2022-02-18 14:00:00,223.05,223.41,222.99,223.02,12437.0,209.1447,209.4823,209.0885,209.1166,12437.0
2022-02-18 14:05:00,223.09,223.23,223.06,223.1,19041.0,209.1822,209.3135,209.1541,209.1916,19041.0
2022-02-18 14:10:00,223.09,223.34,223.01,223.3,15301.0,209.1822,209.4166,209.1072,209.3791,15301.0
2022-02-18 14:15:00,223.33,223.7,223.23,223.7,21469.0,209.4073,209.7542,209.3135,209.7542,21469.0
2022-02-18 14:20:00,223.68,224.23,223.64,224.13,31199.0,209.7355,210.2512,209.6979,210.1574,31199.0
2022-02-18 14:25:00,224.18,224.68,224.13,224.63,39581.0,210.2043,210.6731,210.1574,210.6262,39581.0
2022-02-18 14:30:00,224.61,225.09,224.59,224.79,59477.0,210.6075,211.0575,210.5887,210.7763,59477.0
2022-02-18 14:35:00,224.89,224.95,224.56,224.69,75795.0,210.87,210.9263,210.5606,210.6825,75795.0
2022-02-18 14:40:00,224.74,224.83,224.42,224.68,74313.0,210.7294,210.8138,210.4293,210.6731,74313.0
2022-02-18 14:45:00,224.69,225.01,224.46,224.46,87686.0,210.6825,210.9825,210.4668,210.4668,87686.0
2022-02-18 14:50:00,224.39,225.35,224.33,225.31,69212.0,210.4012,211.3013,210.3449,211.2638,69212.0
2022-02-18 14:55:00,225.32,225.72,225.27,225.41,25052.0,211.2732,211.6483,211.2263,211.3576,25052.0
2022-02-18 15:00:00,225.42,225.72,225.13,225.31,25008.0,211.367,211.6483,211.0951,211.2638,25008.0
2022-02-18 15:05:00,225.35,225.41,224.73,224.85,25155.0,211.3013,211.3576,210.72,210.8325,25155.0
2022-02-18 15:10:00,224.86,225.19,224.31,224.49,29546.0,210.8419,211.1513,210.3262,210.495,29546.0
2022-02-18 15:15:00,224.47,224.62,223.87,223.95,36870.0,210.4762,210.6168,209.9136,209.9886,36870.0
2022-02-18 15:20:00,223.89,224.0,223.58,223.71,33248.0,209.9324,210.0355,209.6417,209.7636,33248.0
2022-02-18 15:25:00,223.69,223.94,223.64,223.68,18247.0,209.7448,209.9792,209.6979,209.7355,18247.0
2022-02-18 15:30:00,223.56,223.7,222.54,222.79,39830.0,209.6229,209.7542,208.6665,208.9009,39830.0
2022-02-18 15:35:00,222.79,223.09,222.69,222.76,43344.0,208.9009,209.1822,208.8072,208.8728,43344.0
2022-02-18 15:40:00,222.74,223.46,222.73,223.41,38737.0,208.8541,209.5292,208.8447,209.4823,38737.0
2022-02-18 15:45:00,223.43,223.67,222.92,223.58,55544.0,209.501,209.7261,209.0228,209.6417,55544.0
2022-02-18 15:50:00,223.42,223.52,222.61,222.8,70793.0,209.4917,209.5854,208.7322,208.9103,70793.0
2022-02-18 15:55:00,222.82,222.95,222.54,222.89,191120.0,208.9291,209.051,208.6665,208.9947,191120.0
2022-02-22 09:30:00,218.29,218.29,215.38,216.25,268441.0,204.6815,204.6815,201.9529,202.7686,268441.0
2022-02-22 09:35:00,216.37,218.27,216.26,217.28,95607.0,202.8812,204.6627,202.778,203.7344,95607.0
2022-02-22 09:40:00,217.45,218.1,216.2,217.48,125552.0,203.8938,204.5033,202.7218,203.922,125552.0
2022-02-22 09:45:00,217.55,219.62,217.21,219.62,81135.0,203.9876,205.9286,203.6688,205.9286,81135.0
2022-02-22 09:50:00,219.58,221.34,219.57,221.26,59167.0,205.8911,207.5413,205.8817,207.4663,59167.0
2022-02-22 09:55:00,221.12,221.12,220.05,220.63,63041.0,207.335,207.335,206.3317,206.8756,63041.0
2022-02-22 10:00:00,220.62,220.67,219.92,220.37,42982.0,206.8662,206.9131,206.2099,206.6318,42982.0
2022-02-22 10:05:00,220.43,221.06,219.7,220.84,71681.0,206.6881,207.2788,206.0036,207.0725,71681.0
2022-02-22 10:10:00,220.84,221.01,220.21,220.83,80124.0,207.0725,207.2319,206.4818,207.0631,80124.0
2022-02-22 10:15:00,220.84,221.45,220.12,220.17,111871.0,207.0725,207.6445,206.3974,206.4443,111871.0
2022-02-22 10:20:00,220.05,220.05,218.83,218.88,53637.0,206.3317,206.3317,205.1878,205.2347,53637.0
2022-02-22 10:25:00,218.86,219.0,218.2,218.84,57014.0,205.2159,205.3472,204.5971,205.1972,57014.0
2022-02-22 10:30:00,218.82,219.09,218.14,218.16,47858.0,205.1784,205.4316,204.5408,204.5596,47858.0
2022-02-22 10:35:00,218.17,218.9,217.9,218.27,53700.0,204.569,205.2534,204.3158,204.6627,53700.0
2022-02-22 10:40:00,218.18,218.29,217.4,217.61,59037.0,204.5783,204.6815,203.847,204.0439,59037.0
2022-02-22 10:45:00,217.55,217.7,216.78,216.89,48440.0,203.9876,204.1283,203.2656,203.3687,48440.0
2022-02-22 10:50:00,216.83,216.87,216.3,216.81,39309.0,203.3125,203.35,202.8155,203.2937,39309.0
2022-02-22 10:55:00,216.78,216.95,216.46,216.76,39296.0,203.2656,203.425,202.9656,203.2469,39296.0
2022-02-22 11:00:00,216.7,217.12,216.27,216.45,49016.0,203.1906,203.5844,202.7874,202.9562,49016.0
2022-02-22 11:05:00,216.42,216.64,215.73,215.73,54919.0,202.928,203.1343,202.2811,202.2811,54919.0
2022-02-22 11:10:00,215.71,215.95,215.51,215.79,105299.0,202.2623,202.4873,202.0748,202.3373,105299.0
2022-02-22 11:15:00,215.84,215.95,215.15,215.74,45323.0,202.3842,202.4873,201.7372,202.2904,45323.0
2022-02-22 11:20:00,215.61,216.03,215.46,215.96,15538.0,202.1685,202.5624,202.0279,202.4967,15538.0
2022-02-22 11:25:00,215.94,216.57,215.23,215.67,37786.0,202.478,203.0687,201.8122,202.2248,37786.0
2022-02-22 11:30:00,215.55,216.05,215.42,216.04,56461.0,202.1123,202.5811,201.9904,202.5717,56461.0
2022-02-22 11:35:00,216.08,216.16,215.58,215.85,44582.0,202.6092,202.6843,202.1404,202.3936,44582.0
2022-02-22 11:40:00,215.8,216.05,215.42,215.42,53114.0,202.3467,202.5811,201.9904,201.9904,53114.0
2022-02-22 11:45:00,215.37,215.42,214.48,215.38,71730.0,201.9435,201.9904,201.109,201.9529,71730.0
2022-02-22 11:50:00,215.38,215.64,214.88,214.92,28839.0,201.9529,202.1967,201.4841,201.5216,28839.0
2022-02-22 11:55:00,214.82,215.28,214.65,215.28,50201.0,201.4278,201.8591,201.2684,201.8591,50201.0
2022-02-22 12:00:00,215.23,215.44,215.03,215.04,27866.0,201.8122,202.0091,201.6247,201.6341,27866.0
2022-02-22 12:05:00,215.04,215.4,214.95,215.08,34058.0,201.6341,201.9716,201.5497,201.6716,34058.0
2022-02-22 12:10:00,215.02,215.04,213.6,213.9,128999.0,201.6153,201.6341,200.2839,200.5652,128999.0
2022-02-22 12:15:00,213.91,214.3,213.51,213.66,44062.0,200.5745,200.9402,200.1995,200.3401,44062.0
2022-02-22 12:20:00,213.62,214.48,213.62,214.1,44584.0,200.3026,201.109,200.3026,200.7527,44584.0
2022-02-22 12:25:00,214.08,214.72,213.95,214.0,42520.0,200.7339,201.334,200.612,200.6589,42520.0
2022-02-22 12:30:00,214.0,214.24,213.45,213.48,42450.0,200.6589,200.884,200.1432,200.1713,42450.0
2022-02-22 12:35:00,213.44,214.03,213.34,213.91,44831.0,200.1338,200.687,200.0401,200.5745,44831.0
2022-02-22 12:40:00,213.89,213.89,212.98,213.3,50492.0,200.5558,200.5558,199.7025,200.0026,50492.0
2022-02-22 12:45:00,213.29,213.45,212.74,212.86,65757.0,199.9932,200.1432,199.4775,199.59,65757.0
2022-02-22 12:50:00,212.83,213.45,212.77,213.28,38574.0,199.5619,200.1432,199.5056,199.9838,38574.0
2022-02-22 12:55:00,213.28,213.52,213.02,213.36,23525.0,199.9838,200.2088,199.74,200.0588,23525.0
2022-02-22 13:00:00,213.36,213.58,213.19,213.52,30662.0,200.0588,200.2651,199.8994,200.2088,30662.0
2022-02-22 13:05:00,213.52,213.88,213.3,213.74,34333.0,200.2088,200.5464,200.0026,200.4151,34333.0
2022-02-22 13:10:00,213.72,213.84,213.44,213.53,22886.0,200.3964,200.5089,200.1338,200.2182,22886.0
2022-02-22 13:15:00,213.47,213.47,212.77,213.03,49101.0,200.162,200.162,199.5056,199.7494,49101.0
2022-02-22 13:20:00,213.05,213.66,213.04,213.61,28125.0,199.7681,200.3401,199.7588,200.2932,28125.0
2022-02-22 13:25:00,213.65,213.65,213.14,213.17,41798.0,200.3307,200.3307,199.8525,199.8807,41798.0
2022-02-22 13:30:00,213.17,213.42,212.9,213.17,68957.0,199.8807,200.1151,199.6275,199.8807,68957.0
2022-02-22 13:35:00,213.14,213.54,213.06,213.32,20742.0,199.8525,200.2276,199.7775,200.0213,20742.0
2022-02-22 13:40:00,213.38,213.64,213.04,213.18,19720.0,200.0776,200.3214,199.7588,199.89,19720.0
2022-02-22 13:45:00,213.12,213.13,212.83,212.99,28760.0,199.8338,199.8432,199.5619,199.7119,28760.0
2022-02-22 13:50:00,212.97,212.99,211.88,211.88,49346.0,199.6931,199.7119,198.6711,198.6711,49346.0
2022-02-22 13:55:00,211.92,212.09,211.59,212.04,68013.0,198.7086,198.868,198.3992,198.8211,68013.0
2022-02-22 14:00:00,212.0,212.0,211.21,211.55,35437.0,198.7836,198.7836,198.0428,198.3617,35437.0
2022-02-22 14:05:00,211.5,211.6,210.89,211.06,59030.0,198.3148,198.4085,197.7428,197.9022,59030.0
2022-02-22 14:10:00,211.08,211.84,210.76,211.44,50094.0,197.921,198.6336,197.6209,198.2585,50094.0
2022-02-22 14:15:00,211.39,212.44,211.32,212.4,45715.0,198.2116,199.1962,198.146,199.1587,45715.0
2022-02-22 14:20:00,212.4,212.62,211.35,211.56,31307.0,199.1587,199.3649,198.1741,198.371,31307.0
2022-02-22 14:25:00,211.61,212.52,211.61,212.31,44044.0,198.4179,199.2712,198.4179,199.0743,44044.0
2022-02-22 14:30:00,212.3,213.2,212.01,212.47,32606.0,199.0649,199.9088,198.793,199.2243,32606.0
2022-02-22 14:35:00,212.49,212.71,211.91,212.14,30537.0,199.2431,199.4493,198.6992,198.9149,30537.0
2022-02-22 14:40:00,212.22,212.69,211.74,212.07,30699.0,198.9899,199.4306,198.5398,198.8492,30699.0
2022-02-22 14:45:00,212.05,213.11,211.7,213.03,32447.0,198.8305,199.8244,198.5023,199.7494,32447.0
2022-02-22 14:50:00,213.03,213.87,212.76,213.38,41514.0,199.7494,200.537,199.4962,200.0776,41514.0
2022-02-22 14:55:00,213.48,213.91,213.42,213.6,35060.0,200.1713,200.5745,200.1151,200.2839,35060.0
2022-02-22 15:00:00,213.68,214.87,213.56,214.87,39217.0,200.3589,201.4747,200.2463,201.4747,39217.0
2022-02-22 15:05:00,214.96,215.28,214.22,214.22,33228.0,201.5591,201.8591,200.8652,200.8652,33228.0
2022-02-22 15:10:00,214.33,215.1,214.33,214.73,47409.0,200.9683,201.6903,200.9683,201.3434,47409.0
2022-02-22 15:15:00,214.81,215.19,214.47,214.62,43829.0,201.4184,201.7747,201.0996,201.2403,43829.0
2022-02-22 15:20:00,214.58,214.77,213.9,214.02,32602.0,201.2028,201.3809,200.5652,200.6777,32602.0
2022-02-22 15:25:00,213.97,214.45,213.91,214.15,51591.0,200.6308,201.0809,200.5745,200.7996,51591.0
2022-02-22 15:30:00,214.02,214.29,213.5,213.88,62804.0,200.6777,200.9308,200.1901,200.5464,62804.0
2022-02-22 15:35:00,213.85,214.55,213.75,214.55,97384.0,200.5183,201.1746,200.4245,201.1746,97384.0
2022-02-22 15:40:00,214.55,214.77,213.99,214.27,63115.0,201.1746,201.3809,200.6495,200.9121,63115.0
2022-02-22 15:45:00,214.25,214.31,213.81,214.0,132245.0,200.8933,200.9496,200.4808,200.6589,132245.0
2022-02-22 15:50:00,213.96,214.0,213.15,213.36,150061.0,200.6214,200.6589,199.8619,200.0588,150061.0
2022-02-22 15:55:00,213.36,214.6,213.36,214.6,366775.0,200.0588,201.2215,200.0588,201.2215,366775.0
2022-02-23 09:30:00,222.0,222.75,221.0,222.58,234061.0,208.1602,208.8634,207.2225,208.704,234061.0
2022-02-23 09:35:00,222.7,224.78,221.47,224.37,288814.0,208.8165,210.7669,207.6632,210.3824,288814.0
2022-02-23 09:40:00,224.34,224.93,222.13,224.75,144216.0,210.3543,210.9075,208.2821,210.7387,144216.0
2022-02-23 09:45:00,224.68,225.89,224.03,225.75,191731.0,210.6731,211.8077,210.0636,211.6764,191731.0
2022-02-23 09:50:00,225.74,227.75,225.34,226.84,225490.0,211.667,213.5517,211.292,212.6985,225490.0
2022-02-23 09:55:00,226.77,227.01,225.6,226.29,136835.0,212.6328,212.8579,211.5358,212.1827,136835.0
2022-02-23 10:00:00,226.27,226.44,224.1,224.85,130272.0,212.164,212.3234,210.1293,210.8325,130272.0
2022-02-23 10:05:00,224.81,224.92,222.78,223.13,75520.0,210.795,210.8981,208.8916,209.2197,75520.0
2022-02-23 10:10:00,223.01,225.18,223.01,223.72,160139.0,209.1072,211.1419,209.1072,209.773,160139.0
2022-02-23 10:15:00,223.77,223.77,221.55,221.66,114931.0,209.8198,209.8198,207.7382,207.8414,114931.0
2022-02-23 10:20:00,221.62,222.99,221.55,222.17,84476.0,207.8039,209.0885,207.7382,208.3196,84476.0
2022-02-23 10:25:00,222.11,222.38,220.68,221.62,99641.0,208.2633,208.5165,206.9225,207.8039,99641.0
2022-02-23 10:30:00,221.6,221.6,218.82,219.02,145865.0,207.7851,207.7851,205.1784,205.366,145865.0
2022-02-23 10:35:00,219.02,220.72,219.02,219.55,103724.0,205.366,206.96,205.366,205.8629,103724.0
2022-02-23 10:40:00,219.61,219.86,218.14,218.73,81902.0,205.9192,206.1536,204.5408,205.094,81902.0
2022-02-23 10:45:00,218.66,219.88,218.4,219.27,74038.0,205.0284,206.1723,204.7846,205.6004,74038.0
2022-02-23 10:50:00,219.23,220.5,219.19,220.26,63837.0,205.5629,206.7537,205.5254,206.5287,63837.0
2022-02-23 10:55:00,220.3,220.54,219.55,219.7,97461.0,206.5662,206.7912,205.8629,206.0036,97461.0
2022-02-23 11:00:00,219.72,220.55,218.7,218.97,64190.0,206.0223,206.8006,205.0659,205.3191,64190.0
2022-02-23 11:05:00,218.99,219.05,217.78,218.52,68078.0,205.3378,205.3941,204.2033,204.8971,68078.0
2022-02-23 11:10:00,218.53,219.82,218.48,219.82,62980.0,204.9065,206.1161,204.8596,206.1161,62980.0
2022-02-23 11:15:00,219.72,220.16,219.36,219.6,55492.0,206.0223,206.4349,205.6848,205.9098,55492.0
2022-02-23 11:20:00,219.55,219.82,219.12,219.12,37195.0,205.8629,206.1161,205.4597,205.4597,37195.0
2022-02-23 11:25:00,219.09,220.29,218.5,219.76,67114.0,205.4316,206.5568,204.8784,206.0598,67114.0
2022-02-23 11:30:00,219.75,221.18,219.45,220.97,61600.0,206.0505,207.3913,205.7692,207.1944,61600.0
2022-02-23 11:35:00,220.91,221.84,220.68,220.68,73668.0,207.1381,208.0102,206.9225,206.9225,73668.0
2022-02-23 11:40:00,220.64,221.34,220.64,221.01,40220.0,206.885,207.5413,206.885,207.2319,40220.0
2022-02-23 11:45:00,220.98,222.22,220.96,222.22,80839.0,207.2038,208.3665,207.185,208.3665,80839.0
2022-02-23 11:50:00,222.22,222.36,221.56,221.6,45838.0,208.3665,208.4977,207.7476,207.7851,45838.0
2022-02-23 11:55:00,221.59,221.84,220.89,221.52,69000.0,207.7757,208.0102,207.1194,207.7101,69000.0
2022-02-23 12:00:00,221.44,221.56,220.44,221.47,48976.0,207.6351,207.7476,206.6974,207.6632,48976.0
2022-02-23 12:05:00,221.5,221.67,221.1,221.67,46406.0,207.6914,207.8508,207.3163,207.8508,46406.0
2022-02-23 12:10:00,221.69,221.93,221.48,221.55,52874.0,207.8695,208.0945,207.6726,207.7382,52874.0
2022-02-23 12:15:00,221.55,222.07,221.52,221.9,31950.0,207.7382,208.2258,207.7101,208.0664,31950.0
2022-02-23 12:20:00,221.92,222.41,221.79,222.24,27423.0,208.0852,208.5446,207.9633,208.3852,27423.0
2022-02-23 12:25:00,222.28,222.67,222.0,222.39,36584.0,208.4227,208.7884,208.1602,208.5259,36584.0
2022-02-23 12:30:00,222.41,222.49,221.76,221.89,38755.0,208.5446,208.6196,207.9351,208.057,38755.0
2022-02-23 12:35:00,221.87,221.87,221.05,221.14,33694.0,208.0383,208.0383,207.2694,207.3538,33694.0
2022-02-23 12:40:00,221.19,221.5,221.05,221.28,54022.0,207.4007,207.6914,207.2694,207.4851,54022.0
2022-02-23 12:45:00,221.27,221.9,221.12,221.84,35491.0,207.4757,208.0664,207.335,208.0102,35491.0
2022-02-23 12:50:00,221.88,221.9,220.84,220.89,26664.0,208.0477,208.0664,207.0725,207.1194,26664.0
2022-02-23 12:55:00,220.9,221.67,220.68,221.6,34949.0,207.1288,207.8508,206.9225,207.7851,34949.0
2022-02-23 13:00:00,221.64,221.7,221.19,221.54,63966.0,207.8226,207.8789,207.4007,207.7289,63966.0
2022-02-23 13:05:00,221.55,221.76,221.22,221.59,29246.0,207.7382,207.9351,207.4288,207.7757,29246.0
2022-02-23 13:10:00,221.58,221.59,220.72,220.75,31247.0,207.7664,207.7757,206.96,206.9881,31247.0
2022-02-23 13:15:00,220.67,221.08,220.34,221.04,27175.0,206.9131,207.2975,206.6037,207.26,27175.0
2022-02-23 13:20:00,221.02,221.51,220.97,221.45,35141.0,207.2413,207.7007,207.1944,207.6445,35141.0
2022-02-23 13:25:00,221.46,221.69,221.09,221.14,31112.0,207.6538,207.8695,207.3069,207.3538,31112.0
2022-02-23 13:30:00,221.19,221.29,220.7,220.78,24643.0,207.4007,207.4944,206.9412,207.0162,24643.0
2022-02-23 13:35:00,220.77,221.18,220.62,221.09,25703.0,207.0069,207.3913,206.8662,207.3069,25703.0
2022-02-23 13:40:00,221.09,221.13,220.53,220.65,26240.0,207.3069,207.3444,206.7818,206.8943,26240.0
2022-02-23 13:45:00,220.68,221.11,220.33,220.95,38766.0,206.9225,207.3257,206.5943,207.1756,38766.0
2022-02-23 13:50:00,220.95,220.95,219.76,219.93,45337.0,207.1756,207.1756,206.0598,206.2192,45337.0
2022-02-23 13:55:00,219.91,219.95,219.56,219.64,19349.0,206.2005,206.238,205.8723,205.9473,19349.0
2022-02-23 14:00:00,219.58,220.27,219.2,219.36,47778.0,205.8911,206.538,205.5347,205.6848,47778.0
2022-02-23 14:05:00,219.38,219.55,218.56,218.72,53090.0,205.7035,205.8629,204.9346,205.0847,53090.0
2022-02-23 14:10:00,218.76,218.99,218.22,218.37,73254.0,205.1222,205.3378,204.6158,204.7565,73254.0
2022-02-23 14:15:00,218.33,218.66,218.05,218.49,35312.0,204.719,205.0284,204.4564,204.869,35312.0
2022-02-23 14:20:00,218.44,218.65,218.12,218.36,48795.0,204.8221,205.019,204.5221,204.7471,48795.0
2022-02-23 14:25:00,218.39,218.55,217.64,217.81,42339.0,204.7752,204.9253,204.072,204.2314,42339.0
2022-02-23 14:30:00,217.87,218.17,217.62,218.01,53268.0,204.2877,204.569,204.0532,204.4189,53268.0
2022-02-23 14:35:00,218.02,218.42,217.56,217.61,29318.0,204.4283,204.8034,203.997,204.0439,29318.0
2022-02-23 14:40:00,217.58,217.58,216.87,216.98,45390.0,204.0157,204.0157,203.35,203.4531,45390.0
2022-02-23 14:45:00,217.01,217.67,216.87,217.41,71596.0,203.4813,204.1001,203.35,203.8563,71596.0
2022-02-23 14:50:00,217.4,217.61,216.94,217.0,18558.0,203.847,204.0439,203.4156,203.4719,18558.0
2022-02-23 14:55:00,217.02,217.15,216.74,216.84,26749.0,203.4906,203.6125,203.2281,203.3219,26749.0
2022-02-23 15:00:00,216.84,217.36,216.81,217.1,31207.0,203.3219,203.8094,203.2937,203.5657,31207.0
2022-02-23 15:05:00,217.19,217.33,216.3,216.46,48735.0,203.65,203.7813,202.8155,202.9656,48735.0
2022-02-23 15:10:00,216.44,216.55,215.93,216.14,48057.0,202.9468,203.0499,202.4686,202.6655,48057.0
2022-02-23 15:15:00,216.15,216.5,215.65,215.67,48892.0,202.6749,203.0031,202.2061,202.2248,48892.0
2022-02-23 15:20:00,215.76,215.88,215.41,215.74,49225.0,202.3092,202.4217,201.981,202.2904,49225.0
2022-02-23 15:25:00,215.8,216.26,215.61,216.02,58049.0,202.3467,202.778,202.1685,202.553,58049.0
2022-02-23 15:30:00,216.0,216.18,215.27,215.82,86110.0,202.5342,202.703,201.8497,202.3655,86110.0
2022-02-23 15:35:00,215.84,216.45,215.56,215.65,68998.0,202.3842,202.9562,202.1217,202.2061,68998.0
2022-02-23 15:40:00,215.52,215.59,214.69,214.82,86359.0,202.0842,202.1498,201.3059,201.4278,86359.0
2022-02-23 15:45:00,214.8,215.25,214.5,214.55,102756.0,201.409,201.831,201.1277,201.1746,102756.0
2022-02-23 15:50:00,214.51,214.9,214.13,214.56,186299.0,201.1371,201.5028,200.7808,201.184,186299.0
2022-02-23 15:55:00,214.54,215.24,214.26,215.1,288672.0,201.1653,201.8216,200.9027,201.6903,288672.0
2022-02-24 09:30:00,209.69,209.8,206.84,209.5,198369.0,196.6176,196.7208,193.9453,196.4395,198369.0
2022-02-24 09:35:00,209.51,211.0,209.35,210.81,74740.0,196.4488,197.8459,196.2988,197.6678,74740.0
2022-02-24 09:40:00,210.66,211.88,210.62,211.86,117164.0,197.5271,198.6711,197.4896,198.6523,117164.0
2022-02-24 09:45:00,211.77,212.62,211.05,212.54,79987.0,198.5679,199.3649,197.8928,199.2899,79987.0
2022-02-24 09:50:00,212.46,212.82,211.31,212.17,87134.0,199.2149,199.5525,198.1366,198.943,87134.0
2022-02-24 09:55:00,212.09,212.12,210.93,211.88,33637.0,198.868,198.8961,197.7803,198.6711,33637.0
2022-02-24 10:00:00,211.79,211.83,210.0,210.09,50983.0,198.5867,198.6242,196.9083,196.9927,50983.0
2022-02-24 10:05:00,210.16,211.26,209.55,211.26,48134.0,197.0583,198.0897,196.4863,198.0897,48134.0
2022-02-24 10:10:00,211.28,212.38,211.08,212.21,43068.0,198.1085,199.1399,197.921,198.9805,43068.0
2022-02-24 10:15:00,212.08,212.72,211.75,212.52,24185.0,198.8586,199.4587,198.5492,199.2712,24185.0
2022-02-24 10:20:00,212.41,212.94,211.0,211.15,43820.0,199.168,199.665,197.8459,197.9866,43820.0
2022-02-24 10:25:00,211.04,211.28,210.08,210.49,18853.0,197.8834,198.1085,196.9833,197.3677,18853.0
2022-02-24 10:30:00,210.4,211.66,210.28,211.33,18841.0,197.2833,198.4648,197.1708,198.1554,18841.0
2022-02-24 10:35:00,211.29,211.43,210.08,210.76,20620.0,198.1179,198.2491,196.9833,197.6209,20620.0
2022-02-24 10:40:00,210.87,211.13,210.33,210.86,26426.0,197.724,197.9678,197.2177,197.7147,26426.0
2022-02-24 10:45:00,210.89,211.04,210.0,210.47,20656.0,197.7428,197.8834,196.9083,197.349,20656.0
2022-02-24 10:50:00,210.38,211.04,209.71,210.9,27707.0,197.2646,197.8834,196.6364,197.7522,27707.0
2022-02-24 10:55:00,210.98,211.03,209.38,209.39,32347.0,197.8272,197.8741,196.3269,196.3363,32347.0
2022-02-24 11:00:00,209.34,210.15,208.84,209.81,26459.0,196.2894,197.0489,195.8206,196.7301,26459.0
2022-02-24 11:05:00,209.83,210.39,208.96,210.06,25721.0,196.7489,197.274,195.9331,196.9645,25721.0
2022-02-24 11:10:00,210.16,210.38,209.52,210.18,28093.0,197.0583,197.2646,196.4582,197.0771,28093.0
2022-02-24 11:15:00,210.08,210.28,209.56,209.72,39090.0,196.9833,197.1708,196.4957,196.6457,39090.0
2022-02-24 11:20:00,209.72,210.22,209.52,209.64,19971.0,196.6457,197.1146,196.4582,196.5707,19971.0
2022-02-24 11:25:00,209.68,210.09,209.05,209.19,18492.0,196.6082,196.9927,196.0175,196.1488,18492.0
2022-02-24 11:30:00,209.2,209.36,208.23,208.67,40480.0,196.1582,196.3082,195.2486,195.6612,40480.0
2022-02-24 11:35:00,208.89,208.89,208.01,208.4,28181.0,195.8675,195.8675,195.0423,195.408,28181.0
2022-02-24 11:40:00,208.4,208.4,207.13,207.29,37241.0,195.408,195.408,194.2172,194.3672,37241.0
2022-02-24 11:45:00,207.4,207.53,206.93,207.41,34190.0,194.4704,194.5923,194.0297,194.4797,34190.0
2022-02-24 11:50:00,207.52,208.17,207.47,208.08,32370.0,194.5829,195.1924,194.536,195.108,32370.0
2022-02-24 11:55:00,208.09,208.76,207.95,208.58,24881.0,195.1174,195.7456,194.9861,195.5768,24881.0
2022-02-24 12:00:00,208.53,208.8,208.4,208.62,14171.0,195.5299,195.7831,195.408,195.6143,14171.0
2022-02-24 12:05:00,208.55,208.63,207.42,207.43,30511.0,195.5487,195.6237,194.4891,194.4985,30511.0
2022-02-24 12:10:00,207.44,207.73,206.5,206.65,45930.0,194.5079,194.7798,193.6265,193.7671,45930.0
2022-02-24 12:15:00,206.69,207.27,206.62,206.95,35029.0,193.8046,194.3485,193.739,194.0484,35029.0
2022-02-24 12:20:00,206.95,207.07,206.24,206.44,42039.0,194.0484,194.1609,193.3827,193.5702,42039.0
2022-02-24 12:25:00,206.46,207.22,206.38,207.16,39370.0,193.589,194.3016,193.514,194.2453,39370.0
2022-02-24 12:30:00,207.2,207.54,206.6,206.94,30316.0,194.2828,194.6016,193.7202,194.039,30316.0
2022-02-24 12:35:00,206.92,208.0,206.92,207.9,18730.0,194.0203,195.033,194.0203,194.9392,18730.0
2022-02-24 12:40:00,207.9,208.11,207.53,207.78,63347.0,194.9392,195.1361,194.5923,194.8267,63347.0
2022-02-24 12:45:00,207.85,208.4,207.79,208.05,28970.0,194.8923,195.408,194.8361,195.0798,28970.0
2022-02-24 12:50:00,208.09,208.37,207.68,208.07,26383.0,195.1174,195.3799,194.7329,195.0986,26383.0
2022-02-24 12:55:00,208.11,208.39,207.77,207.92,35601.0,195.1361,195.3987,194.8173,194.958,35601.0
2022-02-24 13:00:00,207.87,208.05,207.63,207.87,22040.0,194.9111,195.0798,194.686,194.9111,22040.0
2022-02-24 13:05:00,207.89,209.12,207.86,209.12,23257.0,194.9298,196.0831,194.9017,196.0831,23257.0
2022-02-24 13:10:00,209.09,209.8,208.97,209.29,52090.0,196.055,196.7208,195.9425,196.2425,52090.0
2022-02-24 13:15:00,209.42,209.8,209.39,209.71,19932.0,196.3644,196.7208,196.3363,196.6364,19932.0
2022-02-24 13:20:00,209.66,209.92,209.35,209.35,30684.0,196.5895,196.8333,196.2988,196.2988,30684.0
2022-02-24 13:25:00,209.44,209.76,209.05,209.09,45525.0,196.3832,196.6832,196.0175,196.055,45525.0
2022-02-24 13:30:00,209.12,210.0,209.12,209.9,29241.0,196.0831,196.9083,196.0831,196.8145,29241.0
2022-02-24 13:35:00,209.84,210.99,209.83,210.5,47675.0,196.7583,197.8366,196.7489,197.3771,47675.0
2022-02-24 13:40:00,210.51,210.74,209.89,209.95,27369.0,197.3865,197.6021,196.8051,196.8614,27369.0
2022-02-24 13:45:00,209.74,211.82,209.5,211.75,30489.0,196.6645,198.6148,196.4395,198.5492,30489.0
2022-02-24 13:50:00,211.71,212.24,210.82,210.82,39337.0,198.5117,199.0086,197.6772,197.6772,39337.0
2022-02-24 13:55:00,210.75,210.89,209.57,209.89,37711.0,197.6115,197.7428,196.5051,196.8051,37711.0
2022-02-24 14:00:00,209.89,210.19,209.36,209.97,23413.0,196.8051,197.0864,196.3082,196.8802,23413.0
2022-02-24 14:05:00,210.08,210.41,209.17,209.22,24244.0,196.9833,197.2927,196.13,196.1769,24244.0
2022-02-24 14:10:00,209.32,210.39,209.32,210.16,18642.0,196.2707,197.274,196.2707,197.0583,18642.0
2022-02-24 14:15:00,210.24,210.79,210.17,210.65,20296.0,197.1333,197.649,197.0677,197.5178,20296.0
2022-02-24 14:20:00,210.66,210.94,210.51,210.73,21769.0,197.5271,197.7897,197.3865,197.5928,21769.0
2022-02-24 14:25:00,210.85,211.22,210.5,211.22,25772.0,197.7053,198.0522,197.3771,198.0522,25772.0
2022-02-24 14:30:00,211.23,212.35,211.2,212.08,36457.0,198.0616,199.1118,198.0335,198.8586,36457.0
2022-02-24 14:35:00,212.19,212.65,212.15,212.37,23984.0,198.9618,199.3931,198.9242,199.1305,23984.0
2022-02-24 14:40:00,212.46,212.47,211.81,211.87,27961.0,199.2149,199.2243,198.6054,198.6617,27961.0
2022-02-24 14:45:00,211.92,212.31,211.71,211.94,24407.0,198.7086,199.0743,198.5117,198.7273,24407.0
2022-02-24 14:50:00,211.89,212.14,211.43,211.99,25183.0,198.6805,198.9149,198.2491,198.7742,25183.0
2022-02-24 14:55:00,211.96,212.51,211.69,212.44,37576.0,198.7461,199.2618,198.4929,199.1962,37576.0
2022-02-24 15:00:00,212.49,213.07,212.17,213.07,22498.0,199.2431,199.7869,198.943,199.7869,22498.0
2022-02-24 15:05:00,213.06,213.25,212.87,213.09,39777.0,199.7775,199.9557,199.5994,199.8056,39777.0
2022-02-24 15:10:00,213.08,213.53,213.02,213.53,35820.0,199.7963,200.2182,199.74,200.2182,35820.0
2022-02-24 15:15:00,213.57,213.58,212.79,213.09,23615.0,200.2557,200.2651,199.5243,199.8056,23615.0
2022-02-24 15:20:00,213.08,213.08,212.56,212.77,25178.0,199.7963,199.7963,199.3087,199.5056,25178.0
2022-02-24 15:25:00,212.73,212.94,212.2,212.23,31068.0,199.4681,199.665,198.9711,198.9993,31068.0
2022-02-24 15:30:00,212.28,213.46,212.24,213.45,37580.0,199.0461,200.1526,199.0086,200.1432,37580.0
2022-02-24 15:35:00,213.5,214.26,213.26,213.98,54849.0,200.1901,200.9027,199.965,200.6402,54849.0
2022-02-24 15:40:00,213.98,214.1,213.2,213.3,63503.0,200.6402,200.7527,199.9088,200.0026,63503.0
2022-02-24 15:45:00,213.28,213.46,212.66,212.79,63028.0,199.9838,200.1526,199.4025,199.5243,63028.0
2022-02-24 15:50:00,212.81,213.65,212.66,213.43,106869.0,199.5431,200.3307,199.4025,200.1245,106869.0
2022-02-24 15:55:00,213.37,213.71,212.66,213.42,326588.0,200.0682,200.387,199.4025,200.1151,326588.0
2022-02-25 09:30:00,214.27,214.4,212.05,214.12,108293.0,200.9121,201.034,198.8305,200.7714,108293.0
2022-02-25 09:35:00,213.91,214.3,213.45,213.8,37727.0,200.5745,200.9402,200.1432,200.4714,37727.0
2022-02-25 09:40:00,213.8,214.49,212.21,212.32,44051.0,200.4714,201.1184,198.9805,199.0836,44051.0
2022-02-25 09:45:00,212.45,212.82,211.89,212.81,37177.0,199.2055,199.5525,198.6805,199.5431,37177.0
2022-02-25 09:50:00,212.81,213.15,212.31,212.79,32187.0,199.5431,199.8619,199.0743,199.5243,32187.0
2022-02-25 09:55:00,212.89,213.13,211.37,211.77,24736.0,199.6181,199.8432,198.1929,198.5679,24736.0
2022-02-25 10:00:00,211.79,211.86,210.73,211.11,33903.0,198.5867,198.6523,197.5928,197.9491,33903.0
2022-02-25 10:05:00,211.1,211.63,210.91,211.21,30506.0,197.9397,198.4367,197.7616,198.0428,30506.0
2022-02-25 10:10:00,211.09,211.33,210.5,210.82,28038.0,197.9303,198.1554,197.3771,197.6772,28038.0
2022-02-25 10:15:00,210.92,211.34,210.61,211.27,40734.0,197.7709,198.1647,197.4803,198.0991,40734.0
2022-02-25 10:20:00,211.12,211.3,210.21,210.68,32224.0,197.9585,198.1272,197.1052,197.5459,32224.0
2022-02-25 10:25:00,210.68,211.51,210.64,211.26,41170.0,197.5459,198.3241,197.5084,198.0897,41170.0
2022-02-25 10:30:00,211.13,212.45,211.13,212.27,39388.0,197.9678,199.2055,197.9678,199.0368,39388.0
2022-02-25 10:35:00,212.16,212.28,211.76,212.07,35073.0,198.9336,199.0461,198.5586,198.8492,35073.0
2022-02-25 10:40:00,212.07,213.11,212.07,213.11,61769.0,198.8492,199.8244,198.8492,199.8244,61769.0
2022-02-25 10:45:00,213.11,213.82,212.9,213.74,37556.0,199.8244,200.4901,199.6275,200.4151,37556.0
2022-02-25 10:50:00,213.69,213.89,213.48,213.65,25322.0,200.3682,200.5558,200.1713,200.3307,25322.0
2022-02-25 10:55:00,213.66,213.78,212.59,213.04,43490.0,200.3401,200.4526,199.3368,199.7588,43490.0
2022-02-25 11:00:00,213.11,213.62,212.67,213.59,32621.0,199.8244,200.3026,199.4118,200.2745,32621.0
2022-02-25 11:05:00,213.56,213.67,213.05,213.38,13786.0,200.2463,200.3495,199.7681,200.0776,13786.0
2022-02-25 11:10:00,213.56,214.41,213.1,214.11,32430.0,200.2463,201.0434,199.815,200.7621,32430.0
2022-02-25 11:15:00,214.13,214.2,213.41,214.2,51493.0,200.7808,200.8464,200.1057,200.8464,51493.0
2022-02-25 11:20:00,214.21,214.31,213.87,214.26,14097.0,200.8558,200.9496,200.537,200.9027,14097.0
2022-02-25 11:25:00,214.33,214.43,213.8,214.11,25787.0,200.9683,201.0621,200.4714,200.7621,25787.0
2022-02-25 11:30:00,214.11,214.48,214.03,214.41,29400.0,200.7621,201.109,200.687,201.0434,29400.0
2022-02-25 11:35:00,214.43,214.7,214.39,214.61,19527.0,201.0621,201.3153,201.0246,201.2309,19527.0
2022-02-25 11:40:00,214.69,214.75,213.98,214.06,40318.0,201.3059,201.3622,200.6402,200.7152,40318.0
2022-02-25 11:45:00,214.07,214.37,214.0,214.31,21312.0,200.7246,201.0058,200.6589,200.9496,21312.0
2022-02-25 11:50:00,214.26,214.86,214.13,214.78,20347.0,200.9027,201.4653,200.7808,201.3903,20347.0
2022-02-25 11:55:00,214.75,215.71,214.74,215.55,36804.0,201.3622,202.2623,201.3528,202.1123,36804.0
2022-02-25 12:00:00,215.58,216.24,215.43,216.06,33484.0,202.1404,202.7593,201.9998,202.5905,33484.0
2022-02-25 12:05:00,216.13,216.34,215.84,216.16,35393.0,202.6561,202.853,202.3842,202.6843,35393.0
2022-02-25 12:10:00,216.15,216.6,215.97,215.98,39896.0,202.6749,203.0968,202.5061,202.5155,39896.0
2022-02-25 12:15:00,216.02,216.13,215.5,215.73,32781.0,202.553,202.6561,202.0654,202.2811,32781.0
2022-02-25 12:20:00,215.73,215.74,215.34,215.64,12289.0,202.2811,202.2904,201.9154,202.1967,12289.0
2022-02-25 12:25:00,215.64,216.44,215.56,216.44,24197.0,202.1967,202.9468,202.1217,202.9468,24197.0
2022-02-25 12:30:00,216.45,217.0,216.34,216.74,16907.0,202.9562,203.4719,202.853,203.2281,16907.0
2022-02-25 12:35:00,216.71,217.24,216.57,217.22,38161.0,203.2,203.6969,203.0687,203.6782,38161.0
2022-02-25 12:40:00,217.27,217.58,217.15,217.58,16735.0,203.7251,204.0157,203.6125,204.0157,16735.0
2022-02-25 12:45:00,217.48,217.51,216.41,216.51,18677.0,203.922,203.9501,202.9187,203.0124,18677.0
2022-02-25 12:50:00,216.45,216.63,216.34,216.51,13653.0,202.9562,203.125,202.853,203.0124,13653.0
2022-02-25 12:55:00,216.5,216.71,216.13,216.6,19974.0,203.0031,203.2,202.6561,203.0968,19974.0
2022-02-25 13:00:00,216.65,217.08,216.58,217.06,23738.0,203.1437,203.5469,203.0781,203.5282,23738.0
2022-02-25 13:05:00,217.06,217.06,216.45,216.55,9852.0,203.5282,203.5282,202.9562,203.0499,9852.0
2022-02-25 13:10:00,216.53,216.62,216.15,216.5,26958.0,203.0312,203.1156,202.6749,203.0031,26958.0
2022-02-25 13:15:00,216.42,217.04,216.0,216.93,16630.0,202.928,203.5094,202.5342,203.4063,16630.0
2022-02-25 13:20:00,216.93,217.02,216.65,216.96,10867.0,203.4063,203.4906,203.1437,203.4344,10867.0
2022-02-25 13:25:00,216.98,217.53,216.97,217.5,17403.0,203.4531,203.9689,203.4438,203.9407,17403.0
2022-02-25 13:30:00,217.53,217.7,217.36,217.55,19342.0,203.9689,204.1283,203.8094,203.9876,19342.0
2022-02-25 13:35:00,217.52,218.2,217.28,218.2,33937.0,203.9595,204.5971,203.7344,204.5971,33937.0
2022-02-25 13:40:00,218.22,218.49,218.1,218.48,20418.0,204.6158,204.869,204.5033,204.8596,20418.0
2022-02-25 13:45:00,218.38,218.56,218.21,218.5,25180.0,204.7659,204.9346,204.6065,204.8784,25180.0
2022-02-25 13:50:00,218.49,218.54,218.19,218.25,14183.0,204.869,204.9159,204.5877,204.644,14183.0
2022-02-25 13:55:00,218.2,218.24,217.69,217.95,16969.0,204.5971,204.6346,204.1189,204.3627,16969.0
2022-02-25 14:00:00,218.01,218.2,217.49,218.07,14125.0,204.4189,204.5971,203.9313,204.4752,14125.0
2022-02-25 14:05:00,218.04,218.07,217.62,217.71,8412.0,204.4471,204.4752,204.0532,204.1376,8412.0
2022-02-25 14:10:00,217.77,217.77,217.11,217.42,15589.0,204.1939,204.1939,203.575,203.8657,15589.0
2022-02-25 14:15:00,217.5,217.89,217.49,217.7,13636.0,203.9407,204.3064,203.9313,204.1283,13636.0
2022-02-25 14:20:00,217.72,218.42,217.72,218.33,13773.0,204.147,204.8034,204.147,204.719,13773.0
2022-02-25 14:25:00,218.27,218.54,218.09,218.35,13773.0,204.6627,204.9159,204.4939,204.7377,13773.0
2022-02-25 14:30:00,218.39,218.56,217.85,217.87,14916.0,204.7752,204.9346,204.2689,204.2877,14916.0
2022-02-25 14:35:00,217.94,218.28,217.87,217.92,12660.0,204.3533,204.6721,204.2877,204.3345,12660.0
2022-02-25 14:40:00,217.93,218.15,217.64,217.76,14339.0,204.3439,204.5502,204.072,204.1845,14339.0
2022-02-25 14:45:00,217.81,218.34,217.76,217.92,13887.0,204.2314,204.7284,204.1845,204.3345,13887.0
2022-02-25 14:50:00,217.85,218.05,217.68,217.95,35943.0,204.2689,204.4564,204.1095,204.3627,35943.0
2022-02-25 14:55:00,218.01,218.59,217.88,217.88,20703.0,204.4189,204.9628,204.297,204.297,20703.0
2022-02-25 15:00:00,217.85,217.96,217.65,217.66,21258.0,204.2689,204.372,204.0814,204.0907,21258.0
2022-02-25 15:05:00,217.71,218.2,217.64,218.14,18864.0,204.1376,204.5971,204.072,204.5408,18864.0
2022-02-25 15:10:00,218.18,218.26,217.76,217.92,19465.0,204.5783,204.6533,204.1845,204.3345,19465.0
2022-02-25 15:15:00,217.92,218.61,217.91,218.61,28125.0,204.3345,204.9815,204.3252,204.9815,28125.0
2022-02-25 15:20:00,218.62,219.2,218.49,219.06,44623.0,204.9909,205.5347,204.869,205.4035,44623.0
2022-02-25 15:25:00,218.99,219.04,218.69,218.98,40192.0,205.3378,205.3847,205.0565,205.3285,40192.0
2022-02-25 15:30:00,218.97,219.59,218.91,219.03,71122.0,205.3191,205.9004,205.2628,205.3753,71122.0
2022-02-25 15:35:00,219.01,219.34,218.79,219.34,35702.0,205.3566,205.666,205.1503,205.666,35702.0
2022-02-25 15:40:00,219.34,219.68,219.12,219.34,64185.0,205.666,205.9848,205.4597,205.666,64185.0
2022-02-25 15:45:00,219.28,219.5,218.9,219.06,66117.0,205.6098,205.816,205.2534,205.4035,66117.0
2022-02-25 15:50:00,219.11,219.69,219.05,219.12,92144.0,205.4504,205.9942,205.3941,205.4597,92144.0
2022-02-25 15:55:00,219.07,219.38,218.84,219.18,226991.0,205.4128,205.7035,205.1972,205.516,226991.0
2022-02-28 09:30:00,217.26,218.56,216.65,217.49,107682.0,203.7157,204.9346,203.1437,203.9313,107682.0
2022-02-28 09:35:00,217.33,219.59,217.33,218.89,57445.0,203.7813,205.9004,203.7813,205.2441,57445.0
2022-02-28 09:40:00,218.75,219.03,218.14,218.56,30109.0,205.1128,205.3753,204.5408,204.9346,30109.0
2022-02-28 09:45:00,218.56,219.29,218.19,218.19,23647.0,204.9346,205.6191,204.5877,204.5877,23647.0
2022-02-28 09:50:00,218.19,218.56,217.54,217.8,19115.0,204.5877,204.9346,203.9782,204.222,19115.0
2022-02-28 09:55:00,217.68,217.96,217.03,217.72,34148.0,204.1095,204.372,203.5,204.147,34148.0
2022-02-28 10:00:00,217.87,217.87,216.58,216.59,37686.0,204.2877,204.2877,203.0781,203.0875,37686.0
2022-02-28 10:05:00,216.64,216.91,216.05,216.41,28081.0,203.1343,203.3875,202.5811,202.9187,28081.0
2022-02-28 10:10:00,216.48,216.58,215.82,216.29,42176.0,202.9843,203.0781,202.3655,202.8062,42176.0
2022-02-28 10:15:00,216.29,216.51,215.9,216.1,27668.0,202.8062,203.0124,202.4405,202.628,27668.0
2022-02-28 10:20:00,216.09,216.74,215.96,216.65,18523.0,202.6186,203.2281,202.4967,203.1437,18523.0
2022-02-28 10:25:00,216.69,216.87,216.12,216.2,25852.0,203.1812,203.35,202.6468,202.7218,25852.0
2022-02-28 10:30:00,216.19,217.34,216.15,216.77,32548.0,202.7124,203.7907,202.6749,203.2562,32548.0
2022-02-28 10:35:00,216.77,218.09,216.69,218.04,30212.0,203.2562,204.4939,203.1812,204.4471,30212.0
2022-02-28 10:40:00,218.09,218.16,217.41,217.69,86751.0,204.4939,204.5596,203.8563,204.1189,86751.0
2022-02-28 10:45:00,217.73,217.73,217.31,217.39,19853.0,204.1564,204.1564,203.7626,203.8376,19853.0
2022-02-28 10:50:00,217.33,217.7,217.27,217.53,8133.0,203.7813,204.1283,203.7251,203.9689,8133.0
2022-02-28 10:55:00,217.56,218.12,217.54,218.12,41161.0,203.997,204.5221,203.9782,204.5221,41161.0
2022-02-28 11:00:00,218.18,219.09,218.03,218.9,31453.0,204.5783,205.4316,204.4377,205.2534,31453.0
2022-02-28 11:05:00,218.91,219.05,218.43,218.75,13579.0,205.2628,205.3941,204.8127,205.1128,13579.0
2022-02-28 11:10:00,218.85,219.12,218.74,218.79,17974.0,205.2066,205.4597,205.1034,205.1503,17974.0
2022-02-28 11:15:00,218.8,219.24,218.51,218.98,24739.0,205.1597,205.5722,204.8878,205.3285,24739.0
2022-02-28 11:20:00,219.02,219.4,218.99,219.39,29470.0,205.366,205.7223,205.3378,205.7129,29470.0
2022-02-28 11:25:00,219.34,219.42,219.0,219.06,20740.0,205.666,205.741,205.3472,205.4035,20740.0
2022-02-28 11:30:00,218.93,219.74,218.91,219.39,30468.0,205.2816,206.0411,205.2628,205.7129,30468.0
2022-02-28 11:35:00,219.39,219.49,219.12,219.12,13519.0,205.7129,205.8067,205.4597,205.4597,13519.0
2022-02-28 11:40:00,219.17,219.4,218.81,218.91,20089.0,205.5066,205.7223,205.1691,205.2628,20089.0
2022-02-28 11:45:00,218.91,218.91,218.37,218.41,14470.0,205.2628,205.2628,204.7565,204.794,14470.0
2022-02-28 11:50:00,218.42,218.58,218.31,218.51,16255.0,204.8034,204.9534,204.7002,204.8878,16255.0
2022-02-28 11:55:00,218.5,219.14,218.5,219.09,18208.0,204.8784,205.4785,204.8784,205.4316,18208.0
2022-02-28 12:00:00,218.97,219.49,218.96,219.28,10431.0,205.3191,205.8067,205.3097,205.6098,10431.0
2022-02-28 12:05:00,219.28,219.28,218.0,218.09,14856.0,205.6098,205.6098,204.4095,204.4939,14856.0
2022-02-28 12:10:00,218.05,218.13,217.71,217.74,8533.0,204.4564,204.5314,204.1376,204.1658,8533.0
2022-02-28 12:15:00,217.81,218.15,217.66,218.08,8640.0,204.2314,204.5502,204.0907,204.4846,8640.0
2022-02-28 12:20:00,218.03,218.08,217.44,217.49,9448.0,204.4377,204.4846,203.8845,203.9313,9448.0
2022-02-28 12:25:00,217.55,217.77,217.47,217.7,10825.0,203.9876,204.1939,203.9126,204.1283,10825.0
2022-02-28 12:30:00,217.61,217.73,217.23,217.38,8965.0,204.0439,204.1564,203.6876,203.8282,8965.0
2022-02-28 12:35:00,217.33,217.68,217.2,217.2,15787.0,203.7813,204.1095,203.6594,203.6594,15787.0
2022-02-28 12:40:00,217.4,217.44,216.98,216.98,8582.0,203.847,203.8845,203.4531,203.4531,8582.0
2022-02-28 12:45:00,216.91,217.5,216.87,217.46,17866.0,203.3875,203.9407,203.35,203.9032,17866.0
2022-02-28 12:50:00,217.55,217.66,217.09,217.27,8543.0,203.9876,204.0907,203.5563,203.7251,8543.0
2022-02-28 12:55:00,217.17,217.34,216.91,217.34,9055.0,203.6313,203.7907,203.3875,203.7907,9055.0
2022-02-28 13:00:00,217.33,217.8,217.28,217.4,10771.0,203.7813,204.222,203.7344,203.847,10771.0
2022-02-28 13:05:00,217.5,218.03,217.46,217.94,12875.0,203.9407,204.4377,203.9032,204.3533,12875.0
2022-02-28 13:10:00,217.94,218.26,217.89,217.92,17367.0,204.3533,204.6533,204.3064,204.3345,17367.0
2022-02-28 13:15:00,217.94,217.98,217.42,217.45,19232.0,204.3533,204.3908,203.8657,203.8938,19232.0
2022-02-28 13:20:00,217.4,217.53,217.0,217.14,12760.0,203.847,203.9689,203.4719,203.6032,12760.0
2022-02-28 13:25:00,217.02,217.73,216.99,217.56,15894.0,203.4906,204.1564,203.4625,203.997,15894.0
2022-02-28 13:30:00,217.56,217.88,217.25,217.46,17102.0,203.997,204.297,203.7063,203.9032,17102.0
2022-02-28 13:35:00,217.53,217.92,217.26,217.74,11325.0,203.9689,204.3345,203.7157,204.1658,11325.0
2022-02-28 13:40:00,217.74,218.06,217.65,217.78,13273.0,204.1658,204.4658,204.0814,204.2033,13273.0
2022-02-28 13:45:00,217.81,218.52,217.64,218.52,16054.0,204.2314,204.8971,204.072,204.8971,16054.0
2022-02-28 13:50:00,218.57,219.25,218.57,219.06,19577.0,204.944,205.5816,204.944,205.4035,19577.0
2022-02-28 13:55:00,218.96,219.17,218.74,219.06,23938.0,205.3097,205.5066,205.1034,205.4035,23938.0
2022-02-28 14:00:00,219.05,219.05,217.77,217.8,18030.0,205.3941,205.3941,204.1939,204.222,18030.0
2022-02-28 14:05:00,217.94,217.94,217.2,217.25,15594.0,204.3533,204.3533,203.6594,203.7063,15594.0
2022-02-28 14:10:00,217.27,217.45,217.09,217.4,28042.0,203.7251,203.8938,203.5563,203.847,28042.0
2022-02-28 14:15:00,217.39,217.94,217.18,217.93,17946.0,203.8376,204.3533,203.6407,204.3439,17946.0
2022-02-28 14:20:00,217.8,217.98,217.4,217.45,15954.0,204.222,204.3908,203.847,203.8938,15954.0
2022-02-28 14:25:00,217.48,217.9,217.45,217.64,12199.0,203.922,204.3158,203.8938,204.072,12199.0
2022-02-28 14:30:00,217.68,217.68,217.24,217.4,8902.0,204.1095,204.1095,203.6969,203.847,8902.0
2022-02-28 14:35:00,217.47,217.89,217.29,217.5,27728.0,203.9126,204.3064,203.7438,203.9407,27728.0
2022-02-28 14:40:00,217.51,218.68,217.49,218.47,12886.0,203.9501,205.0472,203.9313,204.8502,12886.0
2022-02-28 14:45:00,218.41,218.63,218.26,218.52,24664.0,204.794,205.0003,204.6533,204.8971,24664.0
2022-02-28 14:50:00,218.61,218.76,218.47,218.63,12722.0,204.9815,205.1222,204.8502,205.0003,12722.0
2022-02-28 14:55:00,218.58,219.07,218.57,218.86,21232.0,204.9534,205.4128,204.944,205.2159,21232.0
2022-02-28 15:00:00,218.86,219.28,218.73,218.95,34963.0,205.2159,205.6098,205.094,205.3003,34963.0
2022-02-28 15:05:00,218.91,219.29,218.49,219.15,24165.0,205.2628,205.6191,204.869,205.4879,24165.0
2022-02-28 15:10:00,219.2,219.36,218.55,218.86,28399.0,205.5347,205.6848,204.9253,205.2159,28399.0
2022-02-28 15:15:00,218.86,219.44,218.78,219.31,28872.0,205.2159,205.7598,205.1409,205.6379,28872.0
2022-02-28 15:20:00,219.33,220.1,219.33,219.97,44768.0,205.6566,206.3786,205.6566,206.2567,44768.0
2022-02-28 15:25:00,219.91,220.13,219.63,219.71,22844.0,206.2005,206.4068,205.9379,206.0129,22844.0
2022-02-28 15:30:00,219.62,219.66,218.93,219.05,27473.0,205.9286,205.9661,205.2816,205.3941,27473.0
2022-02-28 15:35:00,219.09,219.19,218.64,218.9,32561.0,205.4316,205.5254,205.0097,205.2534,32561.0
2022-02-28 15:40:00,218.9,219.87,218.9,219.83,34620.0,205.2534,206.163,205.2534,206.1255,34620.0
2022-02-28 15:45:00,219.83,220.64,219.82,220.45,57655.0,206.1255,206.885,206.1161,206.7068,57655.0
2022-02-28 15:50:00,220.49,221.0,220.22,220.72,67742.0,206.7443,207.2225,206.4912,206.96,67742.0
2022-02-28 15:55:00,220.72,221.3,220.68,220.95,197490.0,206.96,207.5038,206.9225,207.1756,197490.0
2022-03-01 09:30:00,221.38,222.69,220.66,222.3,86476.0,207.5788,208.8072,206.9037,208.4415,86476.0
2022-03-01 09:35:00,222.52,223.2,221.54,222.55,30879.0,208.6478,209.2854,207.7289,208.6759,30879.0
2022-03-01 09:40:00,222.77,223.0,222.16,222.54,18377.0,208.8822,209.0978,208.3102,208.6665,18377.0
2022-03-01 09:45:00,222.77,223.43,222.39,223.4,20641.0,208.8822,209.501,208.5259,209.4729,20641.0
2022-03-01 09:50:00,223.42,223.42,222.25,222.98,29807.0,209.4917,209.4917,208.3946,209.0791,29807.0
2022-03-01 09:55:00,222.99,223.08,222.0,222.13,18442.0,209.0885,209.1729,208.1602,208.2821,18442.0
2022-03-01 10:00:00,222.27,223.19,222.23,222.53,47546.0,208.4134,209.276,208.3758,208.6571,47546.0
2022-03-01 10:05:00,222.44,222.69,221.93,222.06,22779.0,208.5728,208.8072,208.0945,208.2164,22779.0
2022-03-01 10:10:00,222.06,222.59,221.77,222.47,26601.0,208.2164,208.7134,207.9445,208.6009,26601.0
2022-03-01 10:15:00,222.37,223.24,222.27,223.09,18498.0,208.5071,209.3229,208.4134,209.1822,18498.0
2022-03-01 10:20:00,223.05,223.68,222.78,222.93,45474.0,209.1447,209.7355,208.8916,209.0322,45474.0
2022-03-01 10:25:00,223.0,223.51,222.96,223.51,21330.0,209.0978,209.576,209.0603,209.576,21330.0
2022-03-01 10:30:00,223.55,223.55,222.21,222.25,22717.0,209.6136,209.6136,208.3571,208.3946,22717.0
2022-03-01 10:35:00,222.39,222.95,222.39,222.47,16816.0,208.5259,209.051,208.5259,208.6009,16816.0
2022-03-01 10:40:00,222.47,222.51,221.64,221.64,27402.0,208.6009,208.6384,207.8226,207.8226,27402.0
2022-03-01 10:45:00,221.64,222.14,221.16,222.13,27355.0,207.8226,208.2915,207.3726,208.2821,27355.0
2022-03-01 10:50:00,222.1,223.2,222.1,223.01,24558.0,208.2539,209.2854,208.2539,209.1072,24558.0
2022-03-01 10:55:00,223.01,223.08,222.35,222.78,22576.0,209.1072,209.1729,208.4884,208.8916,22576.0
2022-03-01 11:00:00,222.7,224.12,222.67,224.12,53298.0,208.8165,210.148,208.7884,210.148,53298.0
2022-03-01 11:05:00,224.17,224.28,223.55,223.67,16470.0,210.1949,210.298,209.6136,209.7261,16470.0
2022-03-01 11:10:00,223.8,223.91,223.31,223.61,15231.0,209.848,209.9511,209.3885,209.6698,15231.0
2022-03-01 11:15:00,223.77,223.77,223.01,223.16,14203.0,209.8198,209.8198,209.1072,209.2479,14203.0
2022-03-01 11:20:00,223.16,224.07,223.07,223.79,10478.0,209.2479,210.1011,209.1635,209.8386,10478.0
2022-03-01 11:25:00,223.9,224.44,223.89,224.15,27374.0,209.9417,210.4481,209.9324,210.1761,27374.0
2022-03-01 11:30:00,224.09,224.09,222.74,222.86,11338.0,210.1199,210.1199,208.8541,208.9666,11338.0
2022-03-01 11:35:00,222.93,223.27,222.78,223.09,21375.0,209.0322,209.351,208.8916,209.1822,21375.0
2022-03-01 11:40:00,223.01,223.5,222.93,223.03,18590.0,209.1072,209.5667,209.0322,209.126,18590.0
2022-03-01 11:45:00,223.03,223.03,222.11,222.47,17321.0,209.126,209.126,208.2633,208.6009,17321.0
2022-03-01 11:50:00,222.57,222.59,222.13,222.32,15911.0,208.6946,208.7134,208.2821,208.4602,15911.0
2022-03-01 11:55:00,222.18,222.46,221.89,222.24,22052.0,208.329,208.5915,208.057,208.3852,22052.0
2022-03-01 12:00:00,222.13,222.22,221.8,222.0,43036.0,208.2821,208.3665,207.9727,208.1602,43036.0
2022-03-01 12:05:00,222.09,222.14,221.76,222.12,36155.0,208.2446,208.2915,207.9351,208.2727,36155.0
2022-03-01 12:10:00,222.15,222.48,221.85,222.33,27982.0,208.3008,208.6103,208.0195,208.4696,27982.0
2022-03-01 12:15:00,222.33,222.86,222.06,222.63,28212.0,208.4696,208.9666,208.2164,208.7509,28212.0
2022-03-01 12:20:00,222.64,222.64,222.02,222.34,13795.0,208.7603,208.7603,208.1789,208.479,13795.0
2022-03-01 12:25:00,222.3,222.68,222.15,222.64,23699.0,208.4415,208.7978,208.3008,208.7603,23699.0
2022-03-01 12:30:00,222.62,223.24,222.38,222.88,15233.0,208.7415,209.3229,208.5165,208.9853,15233.0
2022-03-01 12:35:00,222.92,223.07,222.67,223.01,10904.0,209.0228,209.1635,208.7884,209.1072,10904.0
2022-03-01 12:40:00,223.06,223.53,223.0,223.46,15318.0,209.1541,209.5948,209.0978,209.5292,15318.0
2022-03-01 12:45:00,223.4,223.67,223.16,223.38,14440.0,209.4729,209.7261,209.2479,209.4542,14440.0
2022-03-01 12:50:00,223.38,223.48,223.02,223.08,10726.0,209.4542,209.5479,209.1166,209.1729,10726.0
2022-03-01 12:55:00,223.08,223.41,222.88,223.35,13275.0,209.1729,209.4823,208.9853,209.426,13275.0
2022-03-01 13:00:00,223.26,223.6,223.12,223.3,9969.0,209.3416,209.6604,209.2104,209.3791,9969.0
2022-03-01 13:05:00,223.3,223.38,222.78,222.95,15065.0,209.3791,209.4542,208.8916,209.051,15065.0
2022-03-01 13:10:00,222.94,222.97,222.0,222.17,13632.0,209.0416,209.0697,208.1602,208.3196,13632.0
2022-03-01 13:15:00,222.21,222.39,222.02,222.06,24666.0,208.3571,208.5259,208.1789,208.2164,24666.0
2022-03-01 13:20:00,222.06,222.2,221.64,221.69,10621.0,208.2164,208.3477,207.8226,207.8695,10621.0
2022-03-01 13:25:00,221.69,222.08,221.55,222.0,28246.0,207.8695,208.2352,207.7382,208.1602,28246.0
2022-03-01 13:30:00,222.01,222.16,221.63,221.75,21388.0,208.1696,208.3102,207.8133,207.9258,21388.0
2022-03-01 13:35:00,221.73,222.3,221.68,222.24,21413.0,207.907,208.4415,207.8601,208.3852,21413.0
2022-03-01 13:40:00,222.3,222.3,221.85,222.1,24247.0,208.4415,208.4415,208.0195,208.2539,24247.0
2022-03-01 13:45:00,222.06,222.38,221.62,221.91,35016.0,208.2164,208.5165,207.8039,208.0758,35016.0
2022-03-01 13:50:00,222.01,222.34,221.81,222.32,19456.0,208.1696,208.479,207.982,208.4602,19456.0
2022-03-01 13:55:00,222.32,222.44,221.77,221.77,42043.0,208.4602,208.5728,207.9445,207.9445,42043.0
2022-03-01 14:00:00,221.82,221.89,221.37,221.81,36376.0,207.9914,208.057,207.5695,207.982,36376.0
2022-03-01 14:05:00,221.75,221.97,221.28,221.28,12956.0,207.9258,208.1321,207.4851,207.4851,12956.0
2022-03-01 14:10:00,221.33,221.6,220.9,221.51,18900.0,207.532,207.7851,207.1288,207.7007,18900.0
2022-03-01 14:15:00,221.5,221.96,221.33,221.61,26251.0,207.6914,208.1227,207.532,207.7945,26251.0
2022-03-01 14:20:00,221.62,222.07,221.46,221.81,30808.0,207.8039,208.2258,207.6538,207.982,30808.0
2022-03-01 14:25:00,221.84,222.09,221.78,222.01,15921.0,208.0102,208.2446,207.9539,208.1696,15921.0
2022-03-01 14:30:00,222.05,222.08,221.73,221.87,10365.0,208.2071,208.2352,207.907,208.0383,10365.0
2022-03-01 14:35:00,221.91,222.6,221.89,222.54,12243.0,208.0758,208.7228,208.057,208.6665,12243.0
2022-03-01 14:40:00,222.47,222.59,222.29,222.53,21295.0,208.6009,208.7134,208.4321,208.6571,21295.0
2022-03-01 14:45:00,222.58,222.62,221.49,221.79,14537.0,208.704,208.7415,207.682,207.9633,14537.0
2022-03-01 14:50:00,221.77,221.78,221.26,221.55,22972.0,207.9445,207.9539,207.4663,207.7382,22972.0
2022-03-01 14:55:00,221.49,221.52,221.13,221.22,11515.0,207.682,207.7101,207.3444,207.4288,11515.0
2022-03-01 15:00:00,221.13,222.3,221.05,222.3,13302.0,207.3444,208.4415,207.2694,208.4415,13302.0
2022-03-01 15:05:00,222.43,222.72,222.3,222.36,17158.0,208.5634,208.8353,208.4415,208.4977,17158.0
2022-03-01 15:10:00,222.47,222.47,221.93,222.08,12794.0,208.6009,208.6009,208.0945,208.2352,12794.0
2022-03-01 15:15:00,222.14,222.14,221.36,221.51,20171.0,208.2915,208.2915,207.5601,207.7007,20171.0
2022-03-01 15:20:00,221.53,221.6,221.2,221.46,23273.0,207.7195,207.7851,207.4101,207.6538,23273.0
2022-03-01 15:25:00,221.38,221.5,221.19,221.19,22255.0,207.5788,207.6914,207.4007,207.4007,22255.0
2022-03-01 15:30:00,221.14,221.58,220.83,221.36,34568.0,207.3538,207.7664,207.0631,207.5601,34568.0
2022-03-01 15:35:00,221.37,221.71,221.21,221.53,24540.0,207.5695,207.8883,207.4194,207.7195,24540.0
2022-03-01 15:40:00,221.53,221.81,221.0,221.01,32903.0,207.7195,207.982,207.2225,207.2319,32903.0
2022-03-01 15:45:00,220.97,221.12,220.34,220.42,45152.0,207.1944,207.335,206.6037,206.6787,45152.0
2022-03-01 15:50:00,220.32,221.51,220.23,221.46,55795.0,206.5849,207.7007,206.5005,207.6538,55795.0
2022-03-01 15:55:00,221.43,221.76,221.07,221.49,165521.0,207.6257,207.9351,207.2882,207.682,165521.0
2022-03-02 09:30:00,220.6,222.17,220.11,221.82,73689.0,206.8475,208.3196,206.388,207.9914,73689.0
2022-03-02 09:35:00,221.87,223.63,221.76,223.41,40925.0,208.0383,209.6886,207.9351,209.4823,40925.0
2022-03-02 09:40:00,223.56,225.51,223.41,225.43,56931.0,209.6229,211.4514,209.4823,211.3764,56931.0
2022-03-02 09:45:00,225.37,225.68,224.51,225.12,38479.0,211.3201,211.6108,210.5137,211.0857,38479.0
2022-03-02 09:50:00,225.11,225.24,224.67,225.09,31352.0,211.0763,211.1982,210.6637,211.0575,31352.0
2022-03-02 09:55:00,225.33,225.69,224.25,225.44,23229.0,211.2826,211.6201,210.2699,211.3857,23229.0
2022-03-02 10:00:00,225.45,226.35,225.45,226.2,29120.0,211.3951,212.239,211.3951,212.0983,29120.0
2022-03-02 10:05:00,226.2,226.51,225.18,225.43,26266.0,212.0983,212.389,211.1419,211.3764,26266.0
2022-03-02 10:10:00,225.46,226.88,225.29,226.65,40933.0,211.4045,212.736,211.2451,212.5203,40933.0
2022-03-02 10:15:00,226.68,226.68,225.8,226.51,21698.0,212.5484,212.5484,211.7233,212.389,21698.0
2022-03-02 10:20:00,226.48,227.0,226.43,226.61,22739.0,212.3609,212.8485,212.314,212.4828,22739.0
2022-03-02 10:25:00,226.65,227.72,226.15,227.32,32432.0,212.5203,213.5236,212.0515,213.1485,32432.0
2022-03-02 10:30:00,227.32,227.65,226.64,227.03,45089.0,213.1485,213.458,212.5109,212.8766,45089.0
2022-03-02 10:35:00,227.09,227.97,227.04,227.93,24313.0,212.9329,213.758,212.886,213.7205,24313.0
2022-03-02 10:40:00,227.96,228.37,227.62,228.29,16649.0,213.7486,214.1331,213.4298,214.0581,16649.0
2022-03-02 10:45:00,228.25,229.05,227.81,228.85,35042.0,214.0205,214.7707,213.608,214.5831,35042.0
2022-03-02 10:50:00,228.93,229.11,227.92,228.07,19507.0,214.6582,214.8269,213.7111,213.8518,19507.0
2022-03-02 10:55:00,228.07,228.75,228.01,228.49,27736.0,213.8518,214.4894,213.7955,214.2456,27736.0
2022-03-02 11:00:00,228.49,228.84,227.7,228.56,25659.0,214.2456,214.5738,213.5048,214.3112,25659.0
2022-03-02 11:05:00,228.69,229.61,228.41,229.29,28712.0,214.4331,215.2958,214.1706,214.9957,28712.0
2022-03-02 11:10:00,229.32,229.79,228.85,229.66,20637.0,215.0238,215.4645,214.5831,215.3426,20637.0
2022-03-02 11:15:00,229.74,229.83,229.38,229.38,17355.0,215.4177,215.502,215.0801,215.0801,17355.0
2022-03-02 11:20:00,229.38,229.57,229.15,229.46,23045.0,215.0801,215.2583,214.8644,215.1551,23045.0
2022-03-02 11:25:00,229.49,229.79,229.34,229.34,46262.0,215.1832,215.4645,215.0426,215.0426,46262.0
2022-03-02 11:30:00,229.38,229.9,229.38,229.75,65529.0,215.0801,215.5677,215.0801,215.427,65529.0
2022-03-02 11:35:00,229.79,229.81,228.87,228.98,23182.0,215.4645,215.4833,214.6019,214.705,23182.0
2022-03-02 11:40:00,228.92,229.05,228.3,228.3,14019.0,214.6488,214.7707,214.0674,214.0674,14019.0
2022-03-02 11:45:00,228.36,228.9,228.27,228.28,16664.0,214.1237,214.63,214.0393,214.0487,16664.0
2022-03-02 11:50:00,228.28,228.58,228.13,228.18,10423.0,214.0487,214.33,213.908,213.9549,10423.0
2022-03-02 11:55:00,228.14,228.84,228.14,228.7,10046.0,213.9174,214.5738,213.9174,214.4425,10046.0
2022-03-02 12:00:00,228.73,229.15,228.61,228.95,14655.0,214.4706,214.8644,214.3581,214.6769,14655.0
2022-03-02 12:05:00,228.87,229.01,228.51,228.91,14883.0,214.6019,214.7332,214.2643,214.6394,14883.0
2022-03-02 12:10:00,229.0,229.29,228.86,228.99,23054.0,214.7238,214.9957,214.5925,214.7144,23054.0
2022-03-02 12:15:00,229.06,229.4,228.99,229.12,14373.0,214.7801,215.0989,214.7144,214.8363,14373.0
2022-03-02 12:20:00,229.02,229.25,228.74,228.79,12145.0,214.7425,214.9582,214.48,214.5269,12145.0
2022-03-02 12:25:00,228.81,228.95,228.28,228.86,15293.0,214.5456,214.6769,214.0487,214.5925,15293.0
2022-03-02 12:30:00,228.96,229.06,228.69,228.94,27213.0,214.6863,214.7801,214.4331,214.6675,27213.0
2022-03-02 12:35:00,228.89,229.18,228.72,229.0,31431.0,214.6207,214.8926,214.4612,214.7238,31431.0
2022-03-02 12:40:00,228.98,228.99,228.7,228.87,15095.0,214.705,214.7144,214.4425,214.6019,15095.0
2022-03-02 12:45:00,228.87,228.97,228.55,228.76,13711.0,214.6019,214.6957,214.3018,214.4988,13711.0
2022-03-02 12:50:00,228.77,228.77,228.27,228.57,13929.0,214.5081,214.5081,214.0393,214.3206,13929.0
2022-03-02 12:55:00,228.53,228.53,228.28,228.33,7882.0,214.2831,214.2831,214.0487,214.0956,7882.0
2022-03-02 13:00:00,228.46,228.63,228.35,228.63,11039.0,214.2175,214.3769,214.1143,214.3769,11039.0
2022-03-02 13:05:00,228.59,228.69,228.15,228.4,28322.0,214.3394,214.4331,213.9268,214.1612,28322.0
2022-03-02 13:10:00,228.41,228.6,228.07,228.15,18590.0,214.1706,214.3487,213.8518,213.9268,18590.0
2022-03-02 13:15:00,228.12,228.43,228.12,228.41,11934.0,213.8987,214.1893,213.8987,214.1706,11934.0
2022-03-02 13:20:00,228.34,228.57,228.19,228.19,12550.0,214.1049,214.3206,213.9643,213.9643,12550.0
2022-03-02 13:25:00,228.22,228.61,228.22,228.42,14949.0,213.9924,214.3581,213.9924,214.18,14949.0
2022-03-02 13:30:00,228.5,228.83,228.41,228.75,20889.0,214.255,214.5644,214.1706,214.4894,20889.0
2022-03-02 13:35:00,228.75,228.76,228.52,228.72,16139.0,214.4894,214.4988,214.2737,214.4612,16139.0
2022-03-02 13:40:00,228.72,228.9,228.36,228.69,17613.0,214.4612,214.63,214.1237,214.4331,17613.0
2022-03-02 13:45:00,228.68,228.82,228.52,228.71,22553.0,214.4237,214.555,214.2737,214.4519,22553.0
2022-03-02 13:50:00,228.82,229.2,228.81,229.18,17473.0,214.555,214.9113,214.5456,214.8926,17473.0
2022-03-02 13:55:00,229.1,229.35,229.03,229.24,13890.0,214.8176,215.052,214.7519,214.9488,13890.0
2022-03-02 14:00:00,229.25,229.68,229.08,229.58,16269.0,214.9582,215.3614,214.7988,215.2676,16269.0
2022-03-02 14:05:00,229.56,229.64,229.2,229.22,22852.0,215.2489,215.3239,214.9113,214.9301,22852.0
2022-03-02 14:10:00,229.22,229.37,229.17,229.26,16581.0,214.9301,215.0707,214.8832,214.9676,16581.0
2022-03-02 14:15:00,229.34,229.35,229.02,229.27,11937.0,215.0426,215.052,214.7425,214.977,11937.0
2022-03-02 14:20:00,229.33,229.39,228.81,228.89,15452.0,215.0332,215.0895,214.5456,214.6207,15452.0
2022-03-02 14:25:00,228.89,229.03,228.6,228.97,12726.0,214.6207,214.7519,214.3487,214.6957,12726.0
2022-03-02 14:30:00,228.98,229.15,228.75,229.12,13805.0,214.705,214.8644,214.4894,214.8363,13805.0
2022-03-02 14:35:00,229.17,229.23,228.95,228.98,13119.0,214.8832,214.9395,214.6769,214.705,13119.0
2022-03-02 14:40:00,229.03,229.56,229.03,229.55,26456.0,214.7519,215.2489,214.7519,215.2395,26456.0
2022-03-02 14:45:00,229.52,229.52,229.05,229.2,34088.0,215.2114,215.2114,214.7707,214.9113,34088.0
2022-03-02 14:50:00,229.2,229.61,228.66,228.71,19317.0,214.9113,215.2958,214.405,214.4519,19317.0
2022-03-02 14:55:00,228.72,228.79,228.43,228.73,15112.0,214.4612,214.5269,214.1893,214.4706,15112.0
2022-03-02 15:00:00,228.65,229.3,228.61,229.25,13998.0,214.3956,215.0051,214.3581,214.9582,13998.0
2022-03-02 15:05:00,229.23,229.38,229.01,229.07,16866.0,214.9395,215.0801,214.7332,214.7894,16866.0
2022-03-02 15:10:00,229.08,229.17,228.76,228.81,18645.0,214.7988,214.8832,214.4988,214.5456,18645.0
2022-03-02 15:15:00,228.85,229.1,228.65,229.02,13243.0,214.5831,214.8176,214.3956,214.7425,13243.0
2022-03-02 15:20:00,228.99,229.09,228.75,229.09,17851.0,214.7144,214.8082,214.4894,214.8082,17851.0
2022-03-02 15:25:00,229.11,229.49,229.11,229.43,24646.0,214.8269,215.1832,214.8269,215.127,24646.0
2022-03-02 15:30:00,229.43,229.94,229.31,229.82,33036.0,215.127,215.6052,215.0145,215.4927,33036.0
2022-03-02 15:35:00,229.84,229.92,229.65,229.77,39129.0,215.5114,215.5864,215.3333,215.4458,39129.0
2022-03-02 15:40:00,229.77,229.93,229.6,229.78,40030.0,215.4458,215.5958,215.2864,215.4552,40030.0
2022-03-02 15:45:00,229.76,230.01,229.64,229.65,57159.0,215.4364,215.6708,215.3239,215.3333,57159.0
2022-03-02 15:50:00,229.68,229.83,229.04,229.1,137946.0,215.3614,215.502,214.7613,214.8176,137946.0
2022-03-02 15:55:00,229.1,229.27,228.64,228.78,296616.0,214.8176,214.977,214.3862,214.5175,296616.0
2022-03-03 09:30:00,229.12,230.36,228.68,228.7,68348.0,214.8363,215.999,214.4237,214.4425,68348.0
2022-03-03 09:35:00,228.69,229.6,228.53,229.5,20729.0,214.4331,215.2864,214.2831,215.1926,20729.0
2022-03-03 09:40:00,229.41,229.95,229.33,229.6,12053.0,215.1082,215.6146,215.0332,215.2864,12053.0
2022-03-03 09:45:00,229.45,230.49,228.96,229.13,15324.0,215.1457,216.1209,214.6863,214.8457,15324.0
2022-03-03 09:50:00,229.23,229.5,229.07,229.39,10931.0,214.9395,215.1926,214.7894,215.0895,10931.0
2022-03-03 09:55:00,229.35,229.95,229.3,229.84,15234.0,215.052,215.6146,215.0051,215.5114,15234.0
2022-03-03 10:00:00,229.71,230.72,229.57,229.95,23018.0,215.3895,216.3366,215.2583,215.6146,23018.0
2022-03-03 10:05:00,229.95,229.95,229.26,229.63,16104.0,215.6146,215.6146,214.9676,215.3145,16104.0
2022-03-03 10:10:00,229.57,229.69,229.2,229.49,16251.0,215.2583,215.3708,214.9113,215.1832,16251.0
2022-03-03 10:15:00,229.48,229.48,228.74,228.95,24717.0,215.1739,215.1739,214.48,214.6769,24717.0
2022-03-03 10:20:00,229.0,229.08,228.25,228.48,16324.0,214.7238,214.7988,214.0205,214.2362,16324.0
2022-03-03 10:25:00,228.49,228.68,227.83,227.97,16590.0,214.2456,214.4237,213.6267,213.758,16590.0
2022-03-03 10:30:00,228.03,228.11,227.58,227.58,14430.0,213.8143,213.8893,213.3923,213.3923,14430.0
2022-03-03 10:35:00,227.58,227.7,226.91,226.98,19575.0,213.3923,213.5048,212.7641,212.8297,19575.0
2022-03-03 10:40:00,226.98,227.12,226.19,226.2,38424.0,212.8297,212.961,212.089,212.0983,38424.0
2022-03-03 10:45:00,226.27,226.75,226.27,226.64,15445.0,212.164,212.6141,212.164,212.5109,15445.0
2022-03-03 10:50:00,226.59,226.69,226.23,226.26,13338.0,212.464,212.5578,212.1265,212.1546,13338.0
2022-03-03 10:55:00,226.23,226.47,225.5,225.67,21130.0,212.1265,212.3515,211.442,211.6014,21130.0
2022-03-03 11:00:00,225.69,225.81,225.39,225.62,20405.0,211.6201,211.7327,211.3388,211.5545,20405.0
2022-03-03 11:05:00,225.7,226.1,225.59,225.69,21329.0,211.6295,212.0046,211.5264,211.6201,21329.0
2022-03-03 11:10:00,225.59,226.17,225.52,225.73,16984.0,211.5264,212.0702,211.4607,211.6576,16984.0
2022-03-03 11:15:00,225.72,225.9,225.21,225.57,17525.0,211.6483,211.8171,211.1701,211.5076,17525.0
2022-03-03 11:20:00,225.73,226.13,225.6,226.08,29957.0,211.6576,212.0327,211.5358,211.9858,29957.0
2022-03-03 11:25:00,226.08,226.44,225.84,226.28,13877.0,211.9858,212.3234,211.7608,212.1734,13877.0
2022-03-03 11:30:00,226.23,226.28,225.79,225.96,12428.0,212.1265,212.1734,211.7139,211.8733,12428.0
2022-03-03 11:35:00,226.01,226.02,225.06,225.38,12421.0,211.9202,211.9296,211.0294,211.3295,12421.0
2022-03-03 11:40:00,225.38,225.75,225.27,225.62,27123.0,211.3295,211.6764,211.2263,211.5545,27123.0
2022-03-03 11:45:00,225.55,225.97,225.46,225.54,32329.0,211.4889,211.8827,211.4045,211.4795,32329.0
2022-03-03 11:50:00,225.63,226.12,225.6,225.9,18921.0,211.5639,212.0233,211.5358,211.8171,18921.0
2022-03-03 11:55:00,225.92,226.44,225.62,226.14,42782.0,211.8358,212.3234,211.5545,212.0421,42782.0
2022-03-03 12:00:00,226.13,226.31,225.78,226.11,19604.0,212.0327,212.2015,211.7045,212.014,19604.0
2022-03-03 12:05:00,226.07,226.59,225.73,226.59,28667.0,211.9765,212.464,211.6576,212.464,28667.0
2022-03-03 12:10:00,226.53,227.28,226.44,227.26,13535.0,212.4078,213.111,212.3234,213.0923,13535.0
2022-03-03 12:15:00,227.24,227.72,227.17,227.44,16600.0,213.0735,213.5236,213.0079,213.261,16600.0
2022-03-03 12:20:00,227.34,227.65,227.03,227.12,12712.0,213.1673,213.458,212.8766,212.961,12712.0
2022-03-03 12:25:00,227.12,227.12,226.46,226.62,7733.0,212.961,212.961,212.3421,212.4922,7733.0
2022-03-03 12:30:00,226.67,228.17,226.5,227.78,24345.0,212.539,213.9455,212.3796,213.5798,24345.0
2022-03-03 12:35:00,227.72,228.15,227.25,227.47,14440.0,213.5236,213.9268,213.0829,213.2892,14440.0
2022-03-03 12:40:00,227.42,227.47,227.07,227.33,9251.0,213.2423,213.2892,212.9141,213.1579,9251.0
2022-03-03 12:45:00,227.36,227.69,227.03,227.56,13105.0,213.186,213.4955,212.8766,213.3736,13105.0
2022-03-03 12:50:00,227.47,227.61,227.26,227.38,5556.0,213.2892,213.4204,213.0923,213.2048,5556.0
2022-03-03 12:55:00,227.46,227.6,227.27,227.48,8974.0,213.2798,213.4111,213.1016,213.2986,8974.0
2022-03-03 13:00:00,227.39,227.76,227.25,227.72,8953.0,213.2142,213.5611,213.0829,213.5236,8953.0
2022-03-03 13:05:00,227.61,227.86,227.23,227.33,8169.0,213.4204,213.6549,213.0641,213.1579,8169.0
2022-03-03 13:10:00,227.33,227.64,227.24,227.59,9207.0,213.1579,213.4486,213.0735,213.4017,9207.0
2022-03-03 13:15:00,227.59,228.07,227.59,228.0,10273.0,213.4017,213.8518,213.4017,213.7861,10273.0
2022-03-03 13:20:00,227.94,228.04,227.65,227.7,6827.0,213.7299,213.8236,213.458,213.5048,6827.0
2022-03-03 13:25:00,227.71,228.12,227.65,228.07,9022.0,213.5142,213.8987,213.458,213.8518,9022.0
2022-03-03 13:30:00,228.03,228.03,227.38,227.54,7157.0,213.8143,213.8143,213.2048,213.3548,7157.0
2022-03-03 13:35:00,227.57,227.85,227.36,227.49,8513.0,213.3829,213.6455,213.186,213.3079,8513.0
2022-03-03 13:40:00,227.44,227.76,227.38,227.76,12785.0,213.261,213.5611,213.2048,213.5611,12785.0
2022-03-03 13:45:00,227.75,227.79,227.53,227.7,6953.0,213.5517,213.5892,213.3454,213.5048,6953.0
2022-03-03 13:50:00,227.73,228.04,227.73,227.94,10156.0,213.533,213.8236,213.533,213.7299,10156.0
2022-03-03 13:55:00,228.0,228.1,227.74,228.03,14393.0,213.7861,213.8799,213.5423,213.8143,14393.0
2022-03-03 14:00:00,228.03,228.33,227.95,228.03,11493.0,213.8143,214.0956,213.7393,213.8143,11493.0
2022-03-03 14:05:00,228.03,228.27,227.95,227.99,11203.0,213.8143,214.0393,213.7393,213.7768,11203.0
2022-03-03 14:10:00,228.08,228.84,227.91,228.77,18341.0,213.8611,214.5738,213.7017,214.5081,18341.0
2022-03-03 14:15:00,228.75,228.76,228.4,228.53,10699.0,214.4894,214.4988,214.1612,214.2831,10699.0
2022-03-03 14:20:00,228.51,228.55,228.2,228.32,8477.0,214.2643,214.3018,213.9737,214.0862,8477.0
2022-03-03 14:25:00,228.33,228.62,228.33,228.41,9819.0,214.0956,214.3675,214.0956,214.1706,9819.0
2022-03-03 14:30:00,228.49,228.52,228.18,228.26,14124.0,214.2456,214.2737,213.9549,214.0299,14124.0
2022-03-03 14:35:00,228.3,228.34,228.04,228.1,11454.0,214.0674,214.1049,213.8236,213.8799,11454.0
2022-03-03 14:40:00,228.1,228.28,227.96,228.12,14236.0,213.8799,214.0487,213.7486,213.8987,14236.0
2022-03-03 14:45:00,228.19,228.19,227.68,227.75,15996.0,213.9643,213.9643,213.4861,213.5517,15996.0
2022-03-03 14:50:00,227.75,227.75,227.04,227.04,12027.0,213.5517,213.5517,212.886,212.886,12027.0
2022-03-03 14:55:00,227.06,227.1,226.84,227.01,12395.0,212.9047,212.9422,212.6985,212.8579,12395.0
2022-03-03 15:00:00,226.92,226.92,226.35,226.39,12808.0,212.7735,212.7735,212.239,212.2765,12808.0
2022-03-03 15:05:00,226.47,226.72,226.2,226.38,13770.0,212.3515,212.5859,212.0983,212.2671,13770.0
2022-03-03 15:10:00,226.38,226.62,226.23,226.56,20405.0,212.2671,212.4922,212.1265,212.4359,20405.0
2022-03-03 15:15:00,226.44,226.72,226.36,226.69,39345.0,212.3234,212.5859,212.2484,212.5578,39345.0
2022-03-03 15:20:00,226.64,226.82,226.35,226.42,17335.0,212.5109,212.6797,212.239,212.3046,17335.0
2022-03-03 15:25:00,226.44,227.05,226.44,226.99,14882.0,212.3234,212.8954,212.3234,212.8391,14882.0
2022-03-03 15:30:00,226.91,226.94,226.06,226.15,17140.0,212.7641,212.7922,211.9671,212.0515,17140.0
2022-03-03 15:35:00,226.1,226.14,225.73,226.11,30692.0,212.0046,212.0421,211.6576,212.014,30692.0
2022-03-03 15:40:00,226.12,226.16,225.58,225.62,34680.0,212.0233,212.0608,211.517,211.5545,34680.0
2022-03-03 15:45:00,225.56,226.05,225.39,226.03,33758.0,211.4982,211.9577,211.3388,211.9389,33758.0
2022-03-03 15:50:00,225.98,226.26,225.54,225.77,42127.0,211.8921,212.1546,211.4795,211.6952,42127.0
2022-03-03 15:55:00,225.82,226.41,225.54,226.41,172322.0,211.742,212.2953,211.4795,212.2953,172322.0
2022-03-04 09:30:00,224.58,225.3,223.28,223.39,67592.0,210.5793,211.2545,209.3604,209.4635,67592.0
2022-03-04 09:35:00,223.47,224.03,222.94,223.05,17651.0,209.5385,210.0636,209.0416,209.1447,17651.0
2022-03-04 09:40:00,222.96,223.26,222.47,222.47,17380.0,209.0603,209.3416,208.6009,208.6009,17380.0
2022-03-04 09:45:00,222.58,222.58,221.75,222.23,21927.0,208.704,208.704,207.9258,208.3758,21927.0
2022-03-04 09:50:00,222.22,223.81,222.22,223.42,14823.0,208.3665,209.8573,208.3665,209.4917,14823.0
2022-03-04 09:55:00,223.3,224.94,223.16,224.77,17782.0,209.3791,210.9169,209.2479,210.7575,17782.0
2022-03-04 10:00:00,224.66,225.61,224.36,224.54,22574.0,210.6544,211.5451,210.3731,210.5418,22574.0
2022-03-04 10:05:00,224.44,224.44,223.75,224.29,20428.0,210.4481,210.4481,209.8011,210.3074,20428.0
2022-03-04 10:10:00,224.3,224.61,223.73,224.26,23704.0,210.3168,210.6075,209.7823,210.2793,23704.0
2022-03-04 10:15:00,224.21,224.28,223.4,223.84,20384.0,210.2324,210.298,209.4729,209.8855,20384.0
2022-03-04 10:20:00,223.77,224.37,223.64,223.64,17212.0,209.8198,210.3824,209.6979,209.6979,17212.0
2022-03-04 10:25:00,223.62,223.96,223.47,223.86,16919.0,209.6792,209.998,209.5385,209.9042,16919.0
2022-03-04 10:30:00,223.84,223.99,223.55,223.6,15517.0,209.8855,210.0261,209.6136,209.6604,15517.0
2022-03-04 10:35:00,223.67,224.46,223.54,224.15,13090.0,209.7261,210.4668,209.6042,210.1761,13090.0
2022-03-04 10:40:00,224.06,224.15,223.42,223.46,20329.0,210.0918,210.1761,209.4917,209.5292,20329.0
2022-03-04 10:45:00,223.39,223.51,223.05,223.09,20304.0,209.4635,209.576,209.1447,209.1822,20304.0
2022-03-04 10:50:00,223.09,223.56,222.97,223.43,14711.0,209.1822,209.6229,209.0697,209.501,14711.0
2022-03-04 10:55:00,223.34,223.37,222.92,222.94,18841.0,209.4166,209.4448,209.0228,209.0416,18841.0
2022-03-04 11:00:00,222.94,223.31,222.91,223.15,13574.0,209.0416,209.3885,209.0135,209.2385,13574.0
2022-03-04 11:05:00,223.08,223.32,222.9,223.31,8444.0,209.1729,209.3979,209.0041,209.3885,8444.0
2022-03-04 11:10:00,223.22,223.26,222.82,223.04,17531.0,209.3041,209.3416,208.9291,209.1353,17531.0
2022-03-04 11:15:00,222.99,223.56,222.84,223.28,10466.0,209.0885,209.6229,208.9478,209.3604,10466.0
2022-03-04 11:20:00,223.21,223.76,222.68,223.69,12180.0,209.2948,209.8105,208.7978,209.7448,12180.0
2022-03-04 11:25:00,223.67,223.81,223.35,223.73,17044.0,209.7261,209.8573,209.426,209.7823,17044.0
2022-03-04 11:30:00,223.69,224.04,223.54,224.02,9943.0,209.7448,210.073,209.6042,210.0543,9943.0
2022-03-04 11:35:00,224.02,224.02,223.14,223.82,13803.0,210.0543,210.0543,209.2291,209.8667,13803.0
2022-03-04 11:40:00,223.76,224.13,223.63,224.04,10227.0,209.8105,210.1574,209.6886,210.073,10227.0
2022-03-04 11:45:00,224.08,224.79,224.03,224.77,18017.0,210.1105,210.7763,210.0636,210.7575,18017.0
2022-03-04 11:50:00,224.76,224.77,224.32,224.52,20533.0,210.7481,210.7575,210.3356,210.5231,20533.0
2022-03-04 11:55:00,224.52,224.64,224.35,224.59,11008.0,210.5231,210.6356,210.3637,210.5887,11008.0
2022-03-04 12:00:00,224.65,224.94,224.47,224.94,18903.0,210.645,210.9169,210.4762,210.9169,18903.0
2022-03-04 12:05:00,224.9,225.19,224.68,225.19,12772.0,210.8794,211.1513,210.6731,211.1513,12772.0
2022-03-04 12:10:00,225.14,226.17,225.09,226.09,25879.0,211.1044,212.0702,211.0575,211.9952,25879.0
2022-03-04 12:15:00,226.06,226.69,226.05,226.05,24645.0,211.9671,212.5578,211.9577,211.9577,24645.0
2022-03-04 12:20:00,226.06,226.12,225.16,225.16,20811.0,211.9671,212.0233,211.1232,211.1232,20811.0
2022-03-04 12:25:00,225.04,225.44,224.98,225.21,7914.0,211.0107,211.3857,210.9544,211.1701,7914.0
2022-03-04 12:30:00,225.21,225.38,225.07,225.23,8079.0,211.1701,211.3295,211.0388,211.1888,8079.0
2022-03-04 12:35:00,225.23,225.45,225.06,225.06,9195.0,211.1888,211.3951,211.0294,211.0294,9195.0
2022-03-04 12:40:00,225.2,225.21,224.71,224.79,13807.0,211.1607,211.1701,210.7012,210.7763,13807.0
2022-03-04 12:45:00,224.79,224.88,224.22,224.25,16453.0,210.7763,210.8606,210.2418,210.2699,16453.0
2022-03-04 12:50:00,224.24,224.43,223.95,224.23,15863.0,210.2605,210.4387,209.9886,210.2512,15863.0
2022-03-04 12:55:00,224.36,224.79,224.31,224.69,17230.0,210.3731,210.7763,210.3262,210.6825,17230.0
2022-03-04 13:00:00,224.71,225.37,224.7,225.37,12531.0,210.7012,211.3201,210.6919,211.3201,12531.0
2022-03-04 13:05:00,225.4,225.45,225.21,225.25,7126.0,211.3482,211.3951,211.1701,211.2076,7126.0
2022-03-04 13:10:00,225.28,225.28,224.81,224.88,10589.0,211.2357,211.2357,210.795,210.8606,10589.0
2022-03-04 13:15:00,224.81,225.0,224.17,224.34,8086.0,210.795,210.9732,210.1949,210.3543,8086.0
2022-03-04 13:20:00,224.43,224.69,224.11,224.12,14004.0,210.4387,210.6825,210.1386,210.148,14004.0
2022-03-04 13:25:00,224.19,224.19,223.89,223.96,9619.0,210.2137,210.2137,209.9324,209.998,9619.0
2022-03-04 13:30:00,223.98,224.51,223.98,224.46,37635.0,210.0167,210.5137,210.0167,210.4668,37635.0
2022-03-04 13:35:00,224.55,224.7,224.28,224.58,15556.0,210.5512,210.6919,210.298,210.5793,15556.0
2022-03-04 13:40:00,224.54,224.54,223.58,223.7,21188.0,210.5418,210.5418,209.6417,209.7542,21188.0
2022-03-04 13:45:00,223.69,223.72,223.37,223.72,14404.0,209.7448,209.773,209.4448,209.773,14404.0
2022-03-04 13:50:00,223.71,223.89,223.52,223.77,13172.0,209.7636,209.9324,209.5854,209.8198,13172.0
2022-03-04 13:55:00,223.75,223.84,223.2,223.4,14455.0,209.8011,209.8855,209.2854,209.4729,14455.0
2022-03-04 14:00:00,223.42,223.54,222.76,222.93,19690.0,209.4917,209.6042,208.8728,209.0322,19690.0
2022-03-04 14:05:00,223.03,223.16,222.58,222.97,23011.0,209.126,209.2479,208.704,209.0697,23011.0
2022-03-04 14:10:00,222.92,222.95,222.54,222.63,23612.0,209.0228,209.051,208.6665,208.7509,23612.0
2022-03-04 14:15:00,222.64,222.99,222.39,222.91,18688.0,208.7603,209.0885,208.5259,209.0135,18688.0
2022-03-04 14:20:00,222.91,223.81,222.9,223.55,21015.0,209.0135,209.8573,209.0041,209.6136,21015.0
2022-03-04 14:25:00,223.58,223.87,223.38,223.57,18675.0,209.6417,209.9136,209.4542,209.6323,18675.0
2022-03-04 14:30:00,223.54,223.76,223.3,223.39,16612.0,209.6042,209.8105,209.3791,209.4635,16612.0
2022-03-04 14:35:00,223.44,223.51,223.06,223.24,15129.0,209.5104,209.576,209.1541,209.3229,15129.0
2022-03-04 14:40:00,223.2,223.25,222.67,222.77,12494.0,209.2854,209.3323,208.7884,208.8822,12494.0
2022-03-04 14:45:00,222.75,222.91,222.55,222.63,12302.0,208.8634,209.0135,208.6759,208.7509,12302.0
2022-03-04 14:50:00,222.57,223.1,222.56,222.77,13341.0,208.6946,209.1916,208.6853,208.8822,13341.0
2022-03-04 14:55:00,222.8,223.01,222.21,222.35,12960.0,208.9103,209.1072,208.3571,208.4884,12960.0
2022-03-04 15:00:00,222.3,223.05,222.3,222.92,12190.0,208.4415,209.1447,208.4415,209.0228,12190.0
2022-03-04 15:05:00,222.9,223.1,222.75,222.93,10531.0,209.0041,209.1916,208.8634,209.0322,10531.0
2022-03-04 15:10:00,222.95,223.33,222.85,222.96,17575.0,209.051,209.4073,208.9572,209.0603,17575.0
2022-03-04 15:15:00,223.0,223.28,222.95,223.04,16394.0,209.0978,209.3604,209.051,209.1353,16394.0
2022-03-04 15:20:00,223.0,223.23,222.87,223.19,22190.0,209.0978,209.3135,208.9759,209.276,22190.0
2022-03-04 15:25:00,223.17,223.45,222.9,223.0,25292.0,209.2572,209.5198,209.0041,209.0978,25292.0
2022-03-04 15:30:00,222.99,223.19,222.78,222.99,22461.0,209.0885,209.276,208.8916,209.0885,22461.0
2022-03-04 15:35:00,222.94,223.14,222.36,222.73,26561.0,209.0416,209.2291,208.4977,208.8447,26561.0
2022-03-04 15:40:00,222.73,223.3,222.66,223.15,36157.0,208.8447,209.3791,208.779,209.2385,36157.0
2022-03-04 15:45:00,223.02,223.52,222.74,222.82,42041.0,209.1166,209.5854,208.8541,208.9291,42041.0
2022-03-04 15:50:00,223.0,223.89,222.78,223.88,49883.0,209.0978,209.9324,208.8916,209.923,49883.0
2022-03-04 15:55:00,223.89,224.2,223.76,224.04,156627.0,209.9324,210.223,209.8105,210.073,156627.0
2022-03-07 09:30:00,224.03,225.02,223.05,224.06,57771.0,210.0636,210.9919,209.1447,210.0918,57771.0
2022-03-07 09:35:00,224.18,224.97,223.68,224.56,26749.0,210.2043,210.945,209.7355,210.5606,26749.0
2022-03-07 09:40:00,224.69,225.92,224.68,225.26,19435.0,210.6825,211.8358,210.6731,211.217,19435.0
2022-03-07 09:45:00,225.19,226.55,225.18,226.3,34869.0,211.1513,212.4265,211.1419,212.1921,34869.0
2022-03-07 09:50:00,226.37,227.25,225.94,227.25,37777.0,212.2578,213.0829,211.8546,213.0829,37777.0
2022-03-07 09:55:00,227.17,227.61,226.14,226.62,42238.0,213.0079,213.4204,212.0421,212.4922,42238.0
2022-03-07 10:00:00,226.55,227.42,226.29,227.26,30427.0,212.4265,213.2423,212.1827,213.0923,30427.0
2022-03-07 10:05:00,227.36,227.98,227.11,227.34,33298.0,213.186,213.7674,212.9516,213.1673,33298.0
2022-03-07 10:10:00,227.34,227.37,226.08,226.21,40387.0,213.1673,213.1954,211.9858,212.1077,40387.0
2022-03-07 10:15:00,226.15,226.98,226.15,226.59,35737.0,212.0515,212.8297,212.0515,212.464,35737.0
2022-03-07 10:20:00,226.63,227.57,226.28,227.01,35027.0,212.5015,213.3829,212.1734,212.8579,35027.0
2022-03-07 10:25:00,226.89,227.1,226.36,226.4,24268.0,212.7453,212.9422,212.2484,212.2859,24268.0
2022-03-07 10:30:00,226.38,226.39,225.85,226.11,35799.0,212.2671,212.2765,211.7702,212.014,35799.0
2022-03-07 10:35:00,226.1,226.56,225.81,226.35,27337.0,212.0046,212.4359,211.7327,212.239,27337.0
2022-03-07 10:40:00,226.3,227.32,226.05,227.32,46091.0,212.1921,213.1485,211.9577,213.1485,46091.0
2022-03-07 10:45:00,227.27,227.54,226.82,227.15,38896.0,213.1016,213.3548,212.6797,212.9891,38896.0
2022-03-07 10:50:00,227.16,227.71,226.64,226.94,35603.0,212.9985,213.5142,212.5109,212.7922,35603.0
2022-03-07 10:55:00,226.91,227.3,226.56,226.96,44283.0,212.7641,213.1298,212.4359,212.811,44283.0
2022-03-07 11:00:00,226.91,226.96,226.19,226.19,44062.0,212.7641,212.811,212.089,212.089,44062.0
2022-03-07 11:05:00,226.19,227.04,226.15,226.84,25844.0,212.089,212.886,212.0515,212.6985,25844.0
2022-03-07 11:10:00,226.79,227.02,226.6,226.73,29826.0,212.6516,212.8672,212.4734,212.5953,29826.0
2022-03-07 11:15:00,226.67,227.16,226.54,226.81,17905.0,212.539,212.9985,212.4172,212.6703,17905.0
2022-03-07 11:20:00,226.81,227.18,226.7,227.0,20000.0,212.6703,213.0173,212.5672,212.8485,20000.0
2022-03-07 11:25:00,226.99,227.28,226.74,226.86,28613.0,212.8391,213.111,212.6047,212.7172,28613.0
2022-03-07 11:30:00,226.91,226.91,225.85,225.97,20785.0,212.7641,212.7641,211.7702,211.8827,20785.0
2022-03-07 11:35:00,225.98,226.11,224.89,225.04,38896.0,211.8921,212.014,210.87,211.0107,38896.0
2022-03-07 11:40:00,224.97,225.18,224.68,224.89,28481.0,210.945,211.1419,210.6731,210.87,28481.0
2022-03-07 11:45:00,224.88,225.58,224.81,225.14,14154.0,210.8606,211.517,210.795,211.1044,14154.0
2022-03-07 11:50:00,225.06,225.06,224.39,224.4,13666.0,211.0294,211.0294,210.4012,210.4106,13666.0
2022-03-07 11:55:00,224.32,224.32,223.36,223.42,18757.0,210.3356,210.3356,209.4354,209.4917,18757.0
2022-03-07 12:00:00,223.37,223.45,222.69,223.02,26061.0,209.4448,209.5198,208.8072,209.1166,26061.0
2022-03-07 12:05:00,223.06,223.54,222.88,223.38,12964.0,209.1541,209.6042,208.9853,209.4542,12964.0
2022-03-07 12:10:00,223.39,223.65,223.29,223.39,17585.0,209.4635,209.7073,209.3698,209.4635,17585.0
2022-03-07 12:15:00,223.33,223.74,223.02,223.32,13103.0,209.4073,209.7917,209.1166,209.3979,13103.0
2022-03-07 12:20:00,223.45,223.45,222.14,222.32,14100.0,209.5198,209.5198,208.2915,208.4602,14100.0
2022-03-07 12:25:00,222.09,222.64,222.08,222.6,10911.0,208.2446,208.7603,208.2352,208.7228,10911.0
2022-03-07 12:30:00,222.62,222.79,222.23,222.62,20800.0,208.7415,208.9009,208.3758,208.7415,20800.0
2022-03-07 12:35:00,222.63,222.81,222.14,222.51,13815.0,208.7509,208.9197,208.2915,208.6384,13815.0
2022-03-07 12:40:00,222.66,222.92,222.61,222.68,10898.0,208.779,209.0228,208.7322,208.7978,10898.0
2022-03-07 12:45:00,222.67,223.08,222.48,223.0,16761.0,208.7884,209.1729,208.6103,209.0978,16761.0
2022-03-07 12:50:00,222.99,223.39,222.73,223.06,33154.0,209.0885,209.4635,208.8447,209.1541,33154.0
2022-03-07 12:55:00,223.0,223.35,222.92,223.22,21367.0,209.0978,209.426,209.0228,209.3041,21367.0
2022-03-07 13:00:00,223.2,224.11,223.1,223.93,34970.0,209.2854,210.1386,209.1916,209.9699,34970.0
2022-03-07 13:05:00,223.9,224.24,223.58,223.63,11385.0,209.9417,210.2605,209.6417,209.6886,11385.0
2022-03-07 13:10:00,223.66,223.69,223.1,223.17,16601.0,209.7167,209.7448,209.1916,209.2572,16601.0
2022-03-07 13:15:00,223.24,223.54,223.07,223.37,21366.0,209.3229,209.6042,209.1635,209.4448,21366.0
2022-03-07 13:20:00,223.39,223.65,223.09,223.18,56465.0,209.4635,209.7073,209.1822,209.2666,56465.0
2022-03-07 13:25:00,223.21,223.68,223.21,223.34,33902.0,209.2948,209.7355,209.2948,209.4166,33902.0
2022-03-07 13:30:00,223.31,223.49,222.89,223.03,10262.0,209.3885,209.5573,208.9947,209.126,10262.0
2022-03-07 13:35:00,223.11,223.74,223.04,223.65,13582.0,209.201,209.7917,209.1353,209.7073,13582.0
2022-03-07 13:40:00,223.45,223.92,223.18,223.25,12922.0,209.5198,209.9605,209.2666,209.3323,12922.0
2022-03-07 13:45:00,223.25,223.56,222.46,222.46,12093.0,209.3323,209.6229,208.5915,208.5915,12093.0
2022-03-07 13:50:00,222.52,222.82,222.32,222.46,18194.0,208.6478,208.9291,208.4602,208.5915,18194.0
2022-03-07 13:55:00,222.46,222.79,222.38,222.77,16604.0,208.5915,208.9009,208.5165,208.8822,16604.0
2022-03-07 14:00:00,222.89,223.3,222.79,223.09,36056.0,208.9947,209.3791,208.9009,209.1822,36056.0
2022-03-07 14:05:00,223.11,223.91,223.09,223.65,19301.0,209.201,209.9511,209.1822,209.7073,19301.0
2022-03-07 14:10:00,223.65,224.25,223.61,223.86,19815.0,209.7073,210.2699,209.6698,209.9042,19815.0
2022-03-07 14:15:00,223.91,224.28,223.63,224.05,17459.0,209.9511,210.298,209.6886,210.0824,17459.0
2022-03-07 14:20:00,223.96,223.96,223.2,223.49,16674.0,209.998,209.998,209.2854,209.5573,16674.0
2022-03-07 14:25:00,223.48,223.67,223.33,223.34,16916.0,209.5479,209.7261,209.4073,209.4166,16916.0
2022-03-07 14:30:00,223.19,223.25,222.8,222.82,12925.0,209.276,209.3323,208.9103,208.9291,12925.0
2022-03-07 14:35:00,222.81,223.07,222.66,222.98,19948.0,208.9197,209.1635,208.779,209.0791,19948.0
2022-03-07 14:40:00,223.0,223.08,222.25,222.28,15413.0,209.0978,209.1729,208.3946,208.4227,15413.0
2022-03-07 14:45:00,222.27,222.54,222.16,222.52,32033.0,208.4134,208.6665,208.3102,208.6478,32033.0
2022-03-07 14:50:00,222.54,222.68,222.25,222.3,17981.0,208.6665,208.7978,208.3946,208.4415,17981.0
2022-03-07 14:55:00,222.33,223.18,222.33,222.88,33191.0,208.4696,209.2666,208.4696,208.9853,33191.0
2022-03-07 15:00:00,222.88,223.08,222.67,222.88,19285.0,208.9853,209.1729,208.7884,208.9853,19285.0
2022-03-07 15:05:00,222.83,222.91,222.61,222.91,15067.0,208.9384,209.0135,208.7322,209.0135,15067.0
2022-03-07 15:10:00,222.89,222.98,222.23,222.27,26319.0,208.9947,209.0791,208.3758,208.4134,26319.0
2022-03-07 15:15:00,222.3,222.58,222.15,222.28,20064.0,208.4415,208.704,208.3008,208.4227,20064.0
2022-03-07 15:20:00,222.28,222.66,222.28,222.42,43552.0,208.4227,208.779,208.4227,208.554,43552.0
2022-03-07 15:25:00,222.44,223.05,222.43,222.83,35796.0,208.5728,209.1447,208.5634,208.9384,35796.0
2022-03-07 15:30:00,222.81,222.84,222.38,222.69,24363.0,208.9197,208.9478,208.5165,208.8072,24363.0
2022-03-07 15:35:00,222.65,222.83,222.31,222.52,43745.0,208.7697,208.9384,208.4509,208.6478,43745.0
2022-03-07 15:40:00,222.46,223.23,222.44,223.07,35917.0,208.5915,209.3135,208.5728,209.1635,35917.0
2022-03-07 15:45:00,223.07,223.07,222.49,222.64,50705.0,209.1635,209.1635,208.6196,208.7603,50705.0
2022-03-07 15:50:00,222.73,223.14,222.37,222.37,44285.0,208.8447,209.2291,208.5071,208.5071,44285.0
2022-03-07 15:55:00,222.43,223.2,222.22,222.26,137538.0,208.5634,209.2854,208.3665,208.404,137538.0
2022-03-08 09:30:00,222.26,224.44,222.08,224.14,72195.0,208.404,210.4481,208.2352,210.1668,72195.0
2022-03-08 09:35:00,224.23,225.42,223.56,224.27,39142.0,210.2512,211.367,209.6229,210.2887,39142.0
2022-03-08 09:40:00,224.27,226.36,224.11,226.12,20032.0,210.2887,212.2484,210.1386,212.0233,20032.0
2022-03-08 09:45:00,226.12,227.93,226.11,227.33,24672.0,212.0233,213.7205,212.014,213.1579,24672.0
2022-03-08 09:50:00,227.16,228.47,227.03,227.53,35217.0,212.9985,214.2268,212.8766,213.3454,35217.0
2022-03-08 09:55:00,227.53,228.33,227.24,228.22,21863.0,213.3454,214.0956,213.0735,213.9924,21863.0
2022-03-08 10:00:00,228.21,228.21,226.81,226.92,36223.0,213.983,213.983,212.6703,212.7735,36223.0
2022-03-08 10:05:00,226.99,226.99,225.67,226.26,30585.0,212.8391,212.8391,211.6014,212.1546,30585.0
2022-03-08 10:10:00,226.27,227.5,226.07,227.43,37295.0,212.164,213.3173,211.9765,213.2517,37295.0
2022-03-08 10:15:00,227.42,228.5,227.33,228.45,31022.0,213.2423,214.255,213.1579,214.2081,31022.0
2022-03-08 10:20:00,228.44,228.69,227.99,228.03,38293.0,214.1987,214.4331,213.7768,213.8143,38293.0
2022-03-08 10:25:00,227.97,227.97,226.84,226.84,25773.0,213.758,213.758,212.6985,212.6985,25773.0
2022-03-08 10:30:00,226.73,227.2,226.0,226.02,37879.0,212.5953,213.036,211.9108,211.9296,37879.0
2022-03-08 10:35:00,226.03,226.72,225.74,226.0,29897.0,211.9389,212.5859,211.667,211.9108,29897.0
2022-03-08 10:40:00,225.92,226.42,225.77,226.37,23332.0,211.8358,212.3046,211.6952,212.2578,23332.0
2022-03-08 10:45:00,226.34,226.49,225.95,226.48,16359.0,212.2296,212.3703,211.8639,212.3609,16359.0
2022-03-08 10:50:00,226.35,226.35,225.51,226.3,23456.0,212.239,212.239,211.4514,212.1921,23456.0
2022-03-08 10:55:00,226.2,226.28,225.28,225.8,22766.0,212.0983,212.1734,211.2357,211.7233,22766.0
2022-03-08 11:00:00,225.82,226.8,225.55,226.74,28229.0,211.742,212.6609,211.4889,212.6047,28229.0
2022-03-08 11:05:00,226.73,226.73,225.9,226.46,20507.0,212.5953,212.5953,211.8171,212.3421,20507.0
2022-03-08 11:10:00,226.54,226.65,225.86,226.3,29027.0,212.4172,212.5203,211.7795,212.1921,29027.0
2022-03-08 11:15:00,226.43,226.55,225.65,226.07,24489.0,212.314,212.4265,211.5826,211.9765,24489.0
2022-03-08 11:20:00,226.12,226.12,224.92,224.98,20079.0,212.0233,212.0233,210.8981,210.9544,20079.0
2022-03-08 11:25:00,224.98,225.41,224.31,225.41,25575.0,210.9544,211.3576,210.3262,211.3576,25575.0
2022-03-08 11:30:00,225.27,225.3,224.13,224.7,24899.0,211.2263,211.2545,210.1574,210.6919,24899.0
2022-03-08 11:35:00,224.69,224.82,224.17,224.41,18762.0,210.6825,210.8044,210.1949,210.4199,18762.0
2022-03-08 11:40:00,224.53,224.69,223.95,224.59,14060.0,210.5325,210.6825,209.9886,210.5887,14060.0
2022-03-08 11:45:00,224.62,225.4,224.49,225.18,13369.0,210.6168,211.3482,210.495,211.1419,13369.0
2022-03-08 11:50:00,225.05,225.98,224.91,225.93,18762.0,211.02,211.8921,210.8888,211.8452,18762.0
2022-03-08 11:55:00,225.8,226.3,225.7,225.87,27479.0,211.7233,212.1921,211.6295,211.7889,27479.0
2022-03-08 12:00:00,225.99,226.79,225.68,226.58,28160.0,211.9014,212.6516,211.6108,212.4547,28160.0
2022-03-08 12:05:00,226.69,227.32,226.61,227.18,22290.0,212.5578,213.1485,212.4828,213.0173,22290.0
2022-03-08 12:10:00,227.28,227.92,227.24,227.91,23115.0,213.111,213.7111,213.0735,213.7017,23115.0
2022-03-08 12:15:00,227.99,228.83,227.7,228.56,34464.0,213.7768,214.5644,213.5048,214.3112,34464.0
2022-03-08 12:20:00,228.54,228.88,228.07,228.07,26116.0,214.2925,214.6113,213.8518,213.8518,26116.0
2022-03-08 12:25:00,228.13,228.54,227.46,228.5,20531.0,213.908,214.2925,213.2798,214.255,20531.0
2022-03-08 12:30:00,228.48,229.31,228.12,229.24,20674.0,214.2362,215.0145,213.8987,214.9488,20674.0
2022-03-08 12:35:00,229.24,229.48,228.83,229.28,28739.0,214.9488,215.1739,214.5644,214.9863,28739.0
2022-03-08 12:40:00,229.38,229.39,228.68,229.28,19896.0,215.0801,215.0895,214.4237,214.9863,19896.0
2022-03-08 12:45:00,229.2,229.34,228.79,229.15,16226.0,214.9113,215.0426,214.5269,214.8644,16226.0
2022-03-08 12:50:00,228.97,229.14,228.16,229.05,18625.0,214.6957,214.8551,213.9362,214.7707,18625.0
2022-03-08 12:55:00,228.99,228.99,228.25,228.49,30299.0,214.7144,214.7144,214.0205,214.2456,30299.0
2022-03-08 13:00:00,228.63,229.27,228.6,229.24,16228.0,214.3769,214.977,214.3487,214.9488,16228.0
2022-03-08 13:05:00,229.24,229.62,229.03,229.47,20963.0,214.9488,215.3051,214.7519,215.1645,20963.0
2022-03-08 13:10:00,229.49,229.51,228.99,229.06,19763.0,215.1832,215.202,214.7144,214.7801,19763.0
2022-03-08 13:15:00,229.05,229.34,228.93,229.33,11029.0,214.7707,215.0426,214.6582,215.0332,11029.0
2022-03-08 13:20:00,229.3,229.3,228.65,228.69,12060.0,215.0051,215.0051,214.3956,214.4331,12060.0
2022-03-08 13:25:00,228.68,228.73,227.55,227.84,37114.0,214.4237,214.4706,213.3642,213.6361,37114.0
2022-03-08 13:30:00,227.82,227.82,227.24,227.47,16757.0,213.6174,213.6174,213.0735,213.2892,16757.0
2022-03-08 13:35:00,227.53,227.7,226.91,227.01,12038.0,213.3454,213.5048,212.7641,212.8579,12038.0
2022-03-08 13:40:00,226.99,227.17,226.44,226.74,14998.0,212.8391,213.0079,212.3234,212.6047,14998.0
2022-03-08 13:45:00,226.75,226.91,226.2,226.48,19198.0,212.6141,212.7641,212.0983,212.3609,19198.0
2022-03-08 13:50:00,226.47,226.7,226.23,226.37,34044.0,212.3515,212.5672,212.1265,212.2578,34044.0
2022-03-08 13:55:00,226.3,226.57,225.83,225.87,22871.0,212.1921,212.4453,211.7514,211.7889,22871.0
2022-03-08 14:00:00,225.86,225.92,225.0,225.58,23038.0,211.7795,211.8358,210.9732,211.517,23038.0
2022-03-08 14:05:00,225.51,226.04,225.33,225.81,16615.0,211.4514,211.9483,211.2826,211.7327,16615.0
2022-03-08 14:10:00,225.78,225.78,224.99,225.52,13407.0,211.7045,211.7045,210.9638,211.4607,13407.0
2022-03-08 14:15:00,225.55,225.87,225.34,225.61,11180.0,211.4889,211.7889,211.292,211.5451,11180.0
2022-03-08 14:20:00,225.57,226.22,225.26,226.1,28405.0,211.5076,212.1171,211.217,212.0046,28405.0
2022-03-08 14:25:00,226.05,226.75,225.98,226.67,16752.0,211.9577,212.6141,211.8921,212.539,16752.0
2022-03-08 14:30:00,226.6,226.86,225.86,225.86,14186.0,212.4734,212.7172,211.7795,211.7795,14186.0
2022-03-08 14:35:00,225.97,226.45,225.7,226.3,20643.0,211.8827,212.3328,211.6295,212.1921,20643.0
2022-03-08 14:40:00,226.31,226.51,225.69,226.46,16640.0,212.2015,212.389,211.6201,212.3421,16640.0
2022-03-08 14:45:00,226.4,226.98,226.4,226.97,14759.0,212.2859,212.8297,212.2859,212.8203,14759.0
2022-03-08 14:50:00,226.93,227.25,226.53,226.55,13585.0,212.7828,213.0829,212.4078,212.4265,13585.0
2022-03-08 14:55:00,226.62,227.12,226.24,226.61,16114.0,212.4922,212.961,212.1359,212.4828,16114.0
2022-03-08 15:00:00,226.66,227.74,226.53,227.6,16323.0,212.5297,213.5423,212.4078,213.4111,16323.0
2022-03-08 15:05:00,227.52,227.67,227.21,227.43,23199.0,213.3361,213.4767,213.0454,213.2517,23199.0
2022-03-08 15:10:00,227.4,227.51,226.73,227.32,25165.0,213.2235,213.3267,212.5953,213.1485,25165.0
2022-03-08 15:15:00,227.32,227.37,226.97,227.08,27371.0,213.1485,213.1954,212.8203,212.9235,27371.0
2022-03-08 15:20:00,227.08,227.08,226.6,226.97,20747.0,212.9235,212.9235,212.4734,212.8203,20747.0
2022-03-08 15:25:00,226.89,227.03,226.0,226.06,26921.0,212.7453,212.8766,211.9108,211.9671,26921.0
2022-03-08 15:30:00,226.05,226.17,225.22,225.38,33933.0,211.9577,212.0702,211.1794,211.3295,33933.0
2022-03-08 15:35:00,225.3,225.97,225.17,225.87,24423.0,211.2545,211.8827,211.1326,211.7889,24423.0
2022-03-08 15:40:00,226.03,226.13,224.99,225.06,50308.0,211.9389,212.0327,210.9638,211.0294,50308.0
2022-03-08 15:45:00,225.05,225.47,224.44,224.49,63018.0,211.02,211.4139,210.4481,210.495,63018.0
2022-03-08 15:50:00,224.39,225.37,224.25,224.38,65813.0,210.4012,211.3201,210.2699,210.3918,65813.0
2022-03-08 15:55:00,224.45,224.45,223.08,223.25,208054.0,210.4574,210.4574,209.1729,209.3323,208054.0
2022-03-09 09:30:00,227.98,229.81,227.25,229.69,87871.0,213.7674,215.4833,213.0829,215.3708,87871.0
2022-03-09 09:35:00,229.83,230.24,228.51,229.25,31905.0,215.502,215.8865,214.2643,214.9582,31905.0
2022-03-09 09:40:00,229.28,230.28,229.16,229.5,24949.0,214.9863,215.924,214.8738,215.1926,24949.0
2022-03-09 09:45:00,229.58,230.28,229.35,229.8,16252.0,215.2676,215.924,215.052,215.4739,16252.0
2022-03-09 09:50:00,229.61,229.78,228.09,228.8,26263.0,215.2958,215.4552,213.8705,214.5363,26263.0
2022-03-09 09:55:00,228.75,229.32,228.57,228.91,19633.0,214.4894,215.0238,214.3206,214.6394,19633.0
2022-03-09 10:00:00,229.02,229.12,228.27,228.35,23390.0,214.7425,214.8363,214.0393,214.1143,23390.0
2022-03-09 10:05:00,228.37,228.54,228.01,228.35,16365.0,214.1331,214.2925,213.7955,214.1143,16365.0
2022-03-09 10:10:00,228.33,228.4,227.52,227.53,19536.0,214.0956,214.1612,213.3361,213.3454,19536.0
2022-03-09 10:15:00,227.58,228.38,227.47,227.82,17786.0,213.3923,214.1424,213.2892,213.6174,17786.0
2022-03-09 10:20:00,227.71,227.87,227.19,227.87,9169.0,213.5142,213.6642,213.0266,213.6642,9169.0
2022-03-09 10:25:00,227.94,228.14,227.44,227.92,18792.0,213.7299,213.9174,213.261,213.7111,18792.0
2022-03-09 10:30:00,227.93,228.02,227.51,227.93,12045.0,213.7205,213.8049,213.3267,213.7205,12045.0
2022-03-09 10:35:00,227.96,228.24,227.54,227.78,9776.0,213.7486,214.0112,213.3548,213.5798,9776.0
2022-03-09 10:40:00,227.86,227.97,226.83,226.88,19940.0,213.6549,213.758,212.6891,212.736,19940.0
2022-03-09 10:45:00,226.85,227.08,226.7,226.82,16510.0,212.7078,212.9235,212.5672,212.6797,16510.0
2022-03-09 10:50:00,226.9,227.05,226.47,226.77,11994.0,212.7547,212.8954,212.3515,212.6328,11994.0
2022-03-09 10:55:00,226.77,227.37,226.71,227.13,11758.0,212.6328,213.1954,212.5766,212.9704,11758.0
2022-03-09 11:00:00,227.37,227.41,226.75,226.9,14557.0,213.1954,213.2329,212.6141,212.7547,14557.0
2022-03-09 11:05:00,226.94,227.39,226.86,226.89,15299.0,212.7922,213.2142,212.7172,212.7453,15299.0
2022-03-09 11:10:00,226.95,226.95,226.16,226.63,16672.0,212.8016,212.8016,212.0608,212.5015,16672.0
2022-03-09 11:15:00,226.64,226.72,226.26,226.4,14359.0,212.5109,212.5859,212.1546,212.2859,14359.0
2022-03-09 11:20:00,226.42,227.1,226.38,227.09,22480.0,212.3046,212.9422,212.2671,212.9329,22480.0
2022-03-09 11:25:00,227.02,227.02,226.32,226.34,11416.0,212.8672,212.8672,212.2109,212.2296,11416.0
2022-03-09 11:30:00,226.24,227.48,226.24,227.44,15141.0,212.1359,213.2986,212.1359,213.261,15141.0
2022-03-09 11:35:00,227.62,227.62,227.03,227.17,7011.0,213.4298,213.4298,212.8766,213.0079,7011.0
2022-03-09 11:40:00,227.31,227.74,227.3,227.68,14321.0,213.1392,213.5423,213.1298,213.4861,14321.0
2022-03-09 11:45:00,227.63,227.65,227.2,227.6,10141.0,213.4392,213.458,213.036,213.4111,10141.0
2022-03-09 11:50:00,227.66,227.68,227.28,227.63,10011.0,213.4673,213.4861,213.111,213.4392,10011.0
2022-03-09 11:55:00,227.62,227.87,227.44,227.84,9612.0,213.4298,213.6642,213.261,213.6361,9612.0
2022-03-09 12:00:00,227.87,228.25,227.61,227.78,12745.0,213.6642,214.0205,213.4204,213.5798,12745.0
2022-03-09 12:05:00,227.8,228.05,227.56,227.69,7274.0,213.5986,213.833,213.3736,213.4955,7274.0
2022-03-09 12:10:00,227.68,228.04,227.49,227.94,8037.0,213.4861,213.8236,213.3079,213.7299,8037.0
2022-03-09 12:15:00,227.94,228.37,227.91,228.34,7919.0,213.7299,214.1331,213.7017,214.1049,7919.0
2022-03-09 12:20:00,228.36,228.41,227.84,228.14,12985.0,214.1237,214.1706,213.6361,213.9174,12985.0
2022-03-09 12:25:00,227.94,228.43,227.83,228.43,4611.0,213.7299,214.1893,213.6267,214.1893,4611.0
2022-03-09 12:30:00,228.55,228.56,228.06,228.19,6507.0,214.3018,214.3112,213.8424,213.9643,6507.0
2022-03-09 12:35:00,228.2,228.5,228.14,228.38,5903.0,213.9737,214.255,213.9174,214.1424,5903.0
2022-03-09 12:40:00,228.38,228.4,227.81,227.9,7830.0,214.1424,214.1612,213.608,213.6924,7830.0
2022-03-09 12:45:00,227.95,228.23,227.7,228.23,19646.0,213.7393,214.0018,213.5048,214.0018,19646.0
2022-03-09 12:50:00,228.22,228.76,228.15,228.65,10570.0,213.9924,214.4988,213.9268,214.3956,10570.0
2022-03-09 12:55:00,228.71,228.76,228.41,228.68,6398.0,214.4519,214.4988,214.1706,214.4237,6398.0
2022-03-09 13:00:00,228.6,228.97,228.36,228.87,18895.0,214.3487,214.6957,214.1237,214.6019,18895.0
2022-03-09 13:05:00,228.76,229.04,228.58,228.89,14999.0,214.4988,214.7613,214.33,214.6207,14999.0
2022-03-09 13:10:00,228.96,229.22,228.76,229.07,18194.0,214.6863,214.9301,214.4988,214.7894,18194.0
2022-03-09 13:15:00,229.05,229.32,229.01,229.27,8608.0,214.7707,215.0238,214.7332,214.977,8608.0
2022-03-09 13:20:00,229.25,229.41,229.12,229.15,6280.0,214.9582,215.1082,214.8363,214.8644,6280.0
2022-03-09 13:25:00,229.15,229.19,228.91,229.14,8652.0,214.8644,214.9019,214.6394,214.8551,8652.0
2022-03-09 13:30:00,229.12,229.22,228.82,228.82,10684.0,214.8363,214.9301,214.555,214.555,10684.0
2022-03-09 13:35:00,228.83,229.12,228.61,228.63,12125.0,214.5644,214.8363,214.3581,214.3769,12125.0
2022-03-09 13:40:00,228.67,228.78,228.2,228.21,18866.0,214.4144,214.5175,213.9737,213.983,18866.0
2022-03-09 13:45:00,228.26,228.28,227.77,227.99,13150.0,214.0299,214.0487,213.5705,213.7768,13150.0
2022-03-09 13:50:00,227.93,228.26,227.9,228.03,16423.0,213.7205,214.0299,213.6924,213.8143,16423.0
2022-03-09 13:55:00,228.07,228.22,227.62,227.7,13185.0,213.8518,213.9924,213.4298,213.5048,13185.0
2022-03-09 14:00:00,227.66,228.34,227.63,228.24,10573.0,213.4673,214.1049,213.4392,214.0112,10573.0
2022-03-09 14:05:00,228.27,228.34,227.87,227.98,13937.0,214.0393,214.1049,213.6642,213.7674,13937.0
2022-03-09 14:10:00,227.98,228.05,227.25,227.32,15058.0,213.7674,213.833,213.0829,213.1485,15058.0
2022-03-09 14:15:00,227.3,227.55,227.18,227.41,23463.0,213.1298,213.3642,213.0173,213.2329,23463.0
2022-03-09 14:20:00,227.3,227.63,227.25,227.25,8946.0,213.1298,213.4392,213.0829,213.0829,8946.0
2022-03-09 14:25:00,227.2,227.46,226.91,227.13,14733.0,213.036,213.2798,212.7641,212.9704,14733.0
2022-03-09 14:30:00,227.31,227.79,227.27,227.69,14923.0,213.1392,213.5892,213.1016,213.4955,14923.0
2022-03-09 14:35:00,227.71,227.92,227.65,227.78,10760.0,213.5142,213.7111,213.458,213.5798,10760.0
2022-03-09 14:40:00,227.78,228.01,227.68,227.79,11668.0,213.5798,213.7955,213.4861,213.5892,11668.0
2022-03-09 14:45:00,227.83,227.9,227.38,227.68,8266.0,213.6267,213.6924,213.2048,213.4861,8266.0
2022-03-09 14:50:00,227.63,228.05,227.36,227.41,9941.0,213.4392,213.833,213.186,213.2329,9941.0
2022-03-09 14:55:00,227.41,227.88,227.22,227.25,23622.0,213.2329,213.6736,213.0548,213.0829,23622.0
2022-03-09 15:00:00,227.29,227.36,227.14,227.36,9686.0,213.1204,213.186,212.9797,213.186,9686.0
2022-03-09 15:05:00,227.39,227.88,227.26,227.85,12616.0,213.2142,213.6736,213.0923,213.6455,12616.0
2022-03-09 15:10:00,227.88,228.33,227.8,228.24,26432.0,213.6736,214.0956,213.5986,214.0112,26432.0
2022-03-09 15:15:00,228.35,228.4,227.94,228.21,19367.0,214.1143,214.1612,213.7299,213.983,19367.0
2022-03-09 15:20:00,228.24,228.36,227.99,228.08,17437.0,214.0112,214.1237,213.7768,213.8611,17437.0
2022-03-09 15:25:00,228.08,228.14,227.9,227.97,16938.0,213.8611,213.9174,213.6924,213.758,16938.0
2022-03-09 15:30:00,227.99,228.5,227.92,228.47,23573.0,213.7768,214.255,213.7111,214.2268,23573.0
2022-03-09 15:35:00,228.46,228.6,228.01,228.04,26438.0,214.2175,214.3487,213.7955,213.8236,26438.0
2022-03-09 15:40:00,228.04,228.12,227.54,227.92,43905.0,213.8236,213.8987,213.3548,213.7111,43905.0
2022-03-09 15:45:00,227.92,228.06,226.81,226.89,49683.0,213.7111,213.8424,212.6703,212.7453,49683.0
2022-03-09 15:50:00,227.02,227.19,226.24,226.52,96104.0,212.8672,213.0266,212.1359,212.3984,96104.0
2022-03-09 15:55:00,226.55,226.56,225.59,226.0,267013.0,212.4265,212.4359,211.5264,211.9108,267013.0
2022-03-10 09:30:00,223.0,223.9,222.77,223.34,44332.0,209.0978,209.9417,208.8822,209.4166,44332.0
2022-03-10 09:35:00,223.16,223.18,222.05,222.71,33957.0,209.2479,209.2666,208.2071,208.8259,33957.0
2022-03-10 09:40:00,222.82,223.41,222.0,222.21,21119.0,208.9291,209.4823,208.1602,208.3571,21119.0
2022-03-10 09:45:00,222.39,222.65,220.81,220.91,47474.0,208.5259,208.7697,207.0444,207.1381,47474.0
2022-03-10 09:50:00,220.79,221.29,220.01,220.53,34669.0,207.0256,207.4944,206.2942,206.7818,34669.0
2022-03-10 09:55:00,220.63,221.83,220.4,221.82,75930.0,206.8756,208.0008,206.6599,207.9914,75930.0
2022-03-10 10:00:00,221.93,221.93,220.33,220.42,23946.0,208.0945,208.0945,206.5943,206.6787,23946.0
2022-03-10 10:05:00,220.44,221.44,220.43,221.18,18272.0,206.6974,207.6351,206.6881,207.3913,18272.0
2022-03-10 10:10:00,221.18,221.47,220.83,221.25,18789.0,207.3913,207.6632,207.0631,207.4569,18789.0
2022-03-10 10:15:00,221.26,221.92,221.21,221.78,46046.0,207.4663,208.0852,207.4194,207.9539,46046.0
2022-03-10 10:20:00,221.83,221.85,220.87,221.13,24594.0,208.0008,208.0195,207.1006,207.3444,24594.0
2022-03-10 10:25:00,221.14,221.54,220.33,220.33,18413.0,207.3538,207.7289,206.5943,206.5943,18413.0
2022-03-10 10:30:00,220.34,220.87,220.18,220.37,32651.0,206.6037,207.1006,206.4536,206.6318,32651.0
2022-03-10 10:35:00,220.27,220.82,220.19,220.81,28579.0,206.538,207.0537,206.463,207.0444,28579.0
2022-03-10 10:40:00,220.7,221.07,220.49,220.49,23699.0,206.9412,207.2882,206.7443,206.7443,23699.0
2022-03-10 10:45:00,220.51,221.1,220.47,220.63,29017.0,206.7631,207.3163,206.7256,206.8756,29017.0
2022-03-10 10:50:00,220.65,220.7,220.11,220.13,13274.0,206.8943,206.9412,206.388,206.4068,13274.0
2022-03-10 10:55:00,220.03,220.23,219.65,219.84,24148.0,206.313,206.5005,205.9567,206.1348,24148.0
2022-03-10 11:00:00,219.78,219.78,219.09,219.3,13992.0,206.0786,206.0786,205.4316,205.6285,13992.0
2022-03-10 11:05:00,219.32,220.28,219.32,219.9,17806.0,205.6473,206.5474,205.6473,206.1911,17806.0
2022-03-10 11:10:00,219.83,220.03,219.66,219.82,12162.0,206.1255,206.313,205.9661,206.1161,12162.0
2022-03-10 11:15:00,219.87,220.06,219.61,219.82,14763.0,206.163,206.3411,205.9192,206.1161,14763.0
2022-03-10 11:20:00,219.74,220.22,219.74,219.96,13181.0,206.0411,206.4912,206.0411,206.2474,13181.0
2022-03-10 11:25:00,219.9,220.23,219.61,220.0,9780.0,206.1911,206.5005,205.9192,206.2849,9780.0
2022-03-10 11:30:00,220.01,220.13,219.65,219.96,19695.0,206.2942,206.4068,205.9567,206.2474,19695.0
2022-03-10 11:35:00,220.04,220.34,219.93,220.09,20826.0,206.3224,206.6037,206.2192,206.3693,20826.0
2022-03-10 11:40:00,220.25,220.58,220.11,220.53,13079.0,206.5193,206.8287,206.388,206.7818,13079.0
2022-03-10 11:45:00,220.51,220.51,220.13,220.3,19337.0,206.7631,206.7631,206.4068,206.5662,19337.0
2022-03-10 11:50:00,220.3,220.62,220.2,220.5,10679.0,206.5662,206.8662,206.4724,206.7537,10679.0
2022-03-10 11:55:00,220.49,220.87,220.42,220.87,7771.0,206.7443,207.1006,206.6787,207.1006,7771.0
2022-03-10 12:00:00,220.79,221.18,220.68,221.01,18033.0,207.0256,207.3913,206.9225,207.2319,18033.0
2022-03-10 12:05:00,221.07,221.33,220.93,221.33,16947.0,207.2882,207.532,207.1569,207.532,16947.0
2022-03-10 12:10:00,221.21,221.68,221.2,221.68,25358.0,207.4194,207.8601,207.4101,207.8601,25358.0
2022-03-10 12:15:00,221.68,221.78,221.05,221.68,23540.0,207.8601,207.9539,207.2694,207.8601,23540.0
2022-03-10 12:20:00,221.73,222.2,221.68,222.05,28848.0,207.907,208.3477,207.8601,208.2071,28848.0
2022-03-10 12:25:00,222.03,222.09,221.45,221.65,10909.0,208.1883,208.2446,207.6445,207.832,10909.0
2022-03-10 12:30:00,221.62,221.8,221.53,221.68,13641.0,207.8039,207.9727,207.7195,207.8601,13641.0
2022-03-10 12:35:00,221.61,221.62,221.11,221.12,16256.0,207.7945,207.8039,207.3257,207.335,16256.0
2022-03-10 12:40:00,221.11,221.17,220.9,221.12,22261.0,207.3257,207.3819,207.1288,207.335,22261.0
2022-03-10 12:45:00,221.13,221.41,220.92,221.41,11918.0,207.3444,207.607,207.1475,207.607,11918.0
2022-03-10 12:50:00,221.31,221.32,220.95,221.15,13068.0,207.5132,207.5226,207.1756,207.3632,13068.0
2022-03-10 12:55:00,221.14,221.56,221.1,221.38,15629.0,207.3538,207.7476,207.3163,207.5788,15629.0
2022-03-10 13:00:00,221.45,221.82,221.35,221.66,14479.0,207.6445,207.9914,207.5507,207.8414,14479.0
2022-03-10 13:05:00,221.67,222.32,221.65,222.24,30763.0,207.8508,208.4602,207.832,208.3852,30763.0
2022-03-10 13:10:00,222.29,222.64,222.21,222.58,33512.0,208.4321,208.7603,208.3571,208.704,33512.0
2022-03-10 13:15:00,222.48,223.14,222.48,223.1,9943.0,208.6103,209.2291,208.6103,209.1916,9943.0
2022-03-10 13:20:00,223.02,223.19,222.57,222.68,17009.0,209.1166,209.276,208.6946,208.7978,17009.0
2022-03-10 13:25:00,222.68,222.7,222.18,222.19,11987.0,208.7978,208.8165,208.329,208.3383,11987.0
2022-03-10 13:30:00,222.12,222.22,221.69,222.0,12781.0,208.2727,208.3665,207.8695,208.1602,12781.0
2022-03-10 13:35:00,221.94,222.34,221.82,222.19,22512.0,208.1039,208.479,207.9914,208.3383,22512.0
2022-03-10 13:40:00,222.16,222.27,221.89,222.05,13597.0,208.3102,208.4134,208.057,208.2071,13597.0
2022-03-10 13:45:00,222.09,222.74,222.09,222.62,12148.0,208.2446,208.8541,208.2446,208.7415,12148.0
2022-03-10 13:50:00,222.65,222.74,222.27,222.27,14445.0,208.7697,208.8541,208.4134,208.4134,14445.0
2022-03-10 13:55:00,222.2,222.55,222.19,222.26,13620.0,208.3477,208.6759,208.3383,208.404,13620.0
2022-03-10 14:00:00,222.23,223.06,222.05,223.03,21399.0,208.3758,209.1541,208.2071,209.126,21399.0
2022-03-10 14:05:00,223.03,223.26,222.54,222.61,11607.0,209.126,209.3416,208.6665,208.7322,11607.0
2022-03-10 14:10:00,222.61,222.75,222.47,222.55,13481.0,208.7322,208.8634,208.6009,208.6759,13481.0
2022-03-10 14:15:00,222.53,222.88,222.46,222.78,8764.0,208.6571,208.9853,208.5915,208.8916,8764.0
2022-03-10 14:20:00,222.83,222.87,222.5,222.52,12518.0,208.9384,208.9759,208.629,208.6478,12518.0
2022-03-10 14:25:00,222.6,222.96,222.51,222.82,13990.0,208.7228,209.0603,208.6384,208.9291,13990.0
2022-03-10 14:30:00,222.86,223.19,222.85,222.99,23808.0,208.9666,209.276,208.9572,209.0885,23808.0
2022-03-10 14:35:00,223.01,223.13,222.87,222.92,13577.0,209.1072,209.2197,208.9759,209.0228,13577.0
2022-03-10 14:40:00,222.87,222.96,222.56,222.66,13217.0,208.9759,209.0603,208.6853,208.779,13217.0
2022-03-10 14:45:00,222.66,223.28,222.58,223.26,12780.0,208.779,209.3604,208.704,209.3416,12780.0
2022-03-10 14:50:00,223.26,223.5,223.21,223.33,17986.0,209.3416,209.5667,209.2948,209.4073,17986.0
2022-03-10 14:55:00,223.34,223.51,223.28,223.37,11661.0,209.4166,209.576,209.3604,209.4448,11661.0
2022-03-10 15:00:00,223.4,223.52,222.92,223.14,22848.0,209.4729,209.5854,209.0228,209.2291,22848.0
2022-03-10 15:05:00,223.23,223.3,222.88,223.08,18931.0,209.3135,209.3791,208.9853,209.1729,18931.0
2022-03-10 15:10:00,223.11,223.68,223.08,223.68,18133.0,209.201,209.7355,209.1729,209.7355,18133.0
2022-03-10 15:15:00,223.68,223.77,223.32,223.46,16590.0,209.7355,209.8198,209.3979,209.5292,16590.0
2022-03-10 15:20:00,223.46,223.63,222.98,223.21,31858.0,209.5292,209.6886,209.0791,209.2948,31858.0
2022-03-10 15:25:00,223.17,223.69,223.15,223.59,25806.0,209.2572,209.7448,209.2385,209.6511,25806.0
2022-03-10 15:30:00,223.63,223.71,223.31,223.47,23151.0,209.6886,209.7636,209.3885,209.5385,23151.0
2022-03-10 15:35:00,223.42,223.46,223.06,223.29,33701.0,209.4917,209.5292,209.1541,209.3698,33701.0
2022-03-10 15:40:00,223.29,223.89,223.29,223.68,30485.0,209.3698,209.9324,209.3698,209.7355,30485.0
2022-03-10 15:45:00,223.64,223.93,223.33,223.68,33973.0,209.6979,209.9699,209.4073,209.7355,33973.0
2022-03-10 15:50:00,223.72,224.39,223.35,224.15,77820.0,209.773,210.4012,209.426,210.1761,77820.0
2022-03-10 15:55:00,224.18,224.18,223.84,224.04,168997.0,210.2043,210.2043,209.8855,210.073,168997.0
2022-03-11 09:30:00,223.9,226.33,223.71,226.13,66634.0,209.9417,212.2202,209.7636,212.0327,66634.0
2022-03-11 09:35:00,226.02,227.0,226.02,226.49,25159.0,211.9296,212.8485,211.9296,212.3703,25159.0
2022-03-11 09:40:00,226.37,227.5,226.34,227.14,24240.0,212.2578,213.3173,212.2296,212.9797,24240.0
2022-03-11 09:45:00,227.33,227.56,227.05,227.25,17574.0,213.1579,213.3736,212.8954,213.0829,17574.0
2022-03-11 09:50:00,227.18,227.31,226.49,226.68,11776.0,213.0173,213.1392,212.3703,212.5484,11776.0
2022-03-11 09:55:00,226.64,226.93,225.93,226.93,15526.0,212.5109,212.7828,211.8452,212.7828,15526.0
2022-03-11 10:00:00,226.87,226.87,225.65,225.75,27923.0,212.7266,212.7266,211.5826,211.6764,27923.0
2022-03-11 10:05:00,225.81,225.96,225.0,225.1,13699.0,211.7327,211.8733,210.9732,211.0669,13699.0
2022-03-11 10:10:00,225.18,225.61,224.99,225.51,11892.0,211.1419,211.5451,210.9638,211.4514,11892.0
2022-03-11 10:15:00,225.37,225.42,224.81,224.92,14751.0,211.3201,211.367,210.795,210.8981,14751.0
2022-03-11 10:20:00,224.9,224.91,224.5,224.72,16353.0,210.8794,210.8888,210.5043,210.7106,16353.0
2022-03-11 10:25:00,224.73,225.54,224.73,225.23,12906.0,210.72,211.4795,210.72,211.1888,12906.0
2022-03-11 10:30:00,225.17,225.37,224.58,224.8,16197.0,211.1326,211.3201,210.5793,210.7856,16197.0
2022-03-11 10:35:00,224.93,225.06,224.48,224.5,13280.0,210.9075,211.0294,210.4856,210.5043,13280.0
2022-03-11 10:40:00,224.57,225.19,224.45,224.75,9320.0,210.57,211.1513,210.4574,210.7387,9320.0
2022-03-11 10:45:00,224.68,225.01,224.5,224.87,13610.0,210.6731,210.9825,210.5043,210.8513,13610.0
2022-03-11 10:50:00,224.87,225.61,224.87,225.61,18714.0,210.8513,211.5451,210.8513,211.5451,18714.0
2022-03-11 10:55:00,225.64,225.87,225.33,225.79,13423.0,211.5733,211.7889,211.2826,211.7139,13423.0
2022-03-11 11:00:00,225.73,226.08,225.6,225.91,19417.0,211.6576,211.9858,211.5358,211.8264,19417.0
2022-03-11 11:05:00,225.9,225.9,225.33,225.33,18878.0,211.8171,211.8171,211.2826,211.2826,18878.0
2022-03-11 11:10:00,225.39,225.47,224.7,225.11,22235.0,211.3388,211.4139,210.6919,211.0763,22235.0
2022-03-11 11:15:00,225.15,225.89,225.15,225.67,15672.0,211.1138,211.8077,211.1138,211.6014,15672.0
2022-03-11 11:20:00,225.75,226.2,225.74,226.2,15998.0,211.6764,212.0983,211.667,212.0983,15998.0
2022-03-11 11:25:00,226.25,226.26,225.92,226.12,5506.0,212.1452,212.1546,211.8358,212.0233,5506.0
2022-03-11 11:30:00,226.26,226.39,225.63,225.63,8598.0,212.1546,212.2765,211.5639,211.5639,8598.0
2022-03-11 11:35:00,225.69,226.42,225.65,226.42,6880.0,211.6201,212.3046,211.5826,212.3046,6880.0
2022-03-11 11:40:00,226.42,226.42,225.58,225.93,11449.0,212.3046,212.3046,211.517,211.8452,11449.0
2022-03-11 11:45:00,225.85,226.3,225.62,226.11,9811.0,211.7702,212.1921,211.5545,212.014,9811.0
2022-03-11 11:50:00,226.05,226.15,225.76,225.86,9981.0,211.9577,212.0515,211.6858,211.7795,9981.0
2022-03-11 11:55:00,225.87,225.88,225.29,225.32,19147.0,211.7889,211.7983,211.2451,211.2732,19147.0
2022-03-11 12:00:00,225.29,225.34,224.65,224.9,15409.0,211.2451,211.292,210.645,210.8794,15409.0
2022-03-11 12:05:00,225.0,225.19,224.53,224.59,11219.0,210.9732,211.1513,210.5325,210.5887,11219.0
2022-03-11 12:10:00,224.62,224.95,224.51,224.51,8140.0,210.6168,210.9263,210.5137,210.5137,8140.0
2022-03-11 12:15:00,224.5,224.53,224.3,224.45,21588.0,210.5043,210.5325,210.3168,210.4574,21588.0
2022-03-11 12:20:00,224.48,224.72,224.37,224.62,7138.0,210.4856,210.7106,210.3824,210.6168,7138.0
2022-03-11 12:25:00,224.63,224.89,224.4,224.41,8363.0,210.6262,210.87,210.4106,210.4199,8363.0
2022-03-11 12:30:00,224.41,224.68,224.37,224.51,13310.0,210.4199,210.6731,210.3824,210.5137,13310.0
2022-03-11 12:35:00,224.46,224.46,224.04,224.17,21259.0,210.4668,210.4668,210.073,210.1949,21259.0
2022-03-11 12:40:00,224.2,224.62,224.17,224.62,6376.0,210.223,210.6168,210.1949,210.6168,6376.0
2022-03-11 12:45:00,224.67,224.79,224.53,224.7,8081.0,210.6637,210.7763,210.5325,210.6919,8081.0
2022-03-11 12:50:00,224.73,225.01,224.71,224.97,5392.0,210.72,210.9825,210.7012,210.945,5392.0
2022-03-11 12:55:00,225.02,225.12,224.66,224.69,9909.0,210.9919,211.0857,210.6544,210.6825,9909.0
2022-03-11 13:00:00,224.66,224.95,224.56,224.75,11360.0,210.6544,210.9263,210.5606,210.7387,11360.0
2022-03-11 13:05:00,224.7,225.07,224.6,224.98,17171.0,210.6919,211.0388,210.5981,210.9544,17171.0
2022-03-11 13:10:00,224.99,225.16,224.87,225.01,7692.0,210.9638,211.1232,210.8513,210.9825,7692.0
2022-03-11 13:15:00,225.02,225.48,225.0,225.43,9281.0,210.9919,211.4232,210.9732,211.3764,9281.0
2022-03-11 13:20:00,225.43,225.53,225.24,225.3,9146.0,211.3764,211.4701,211.1982,211.2545,9146.0
2022-03-11 13:25:00,225.31,225.36,225.01,225.15,16909.0,211.2638,211.3107,210.9825,211.1138,16909.0
2022-03-11 13:30:00,225.15,225.35,225.09,225.09,11834.0,211.1138,211.3013,211.0575,211.0575,11834.0
2022-03-11 13:35:00,225.09,225.17,224.94,225.07,13035.0,211.0575,211.1326,210.9169,211.0388,13035.0
2022-03-11 13:40:00,225.1,225.27,225.02,225.22,6179.0,211.0669,211.2263,210.9919,211.1794,6179.0
2022-03-11 13:45:00,225.33,225.59,225.25,225.59,10467.0,211.2826,211.5264,211.2076,211.5264,10467.0
2022-03-11 13:50:00,225.62,225.68,224.83,224.91,17058.0,211.5545,211.6108,210.8138,210.8888,17058.0
2022-03-11 13:55:00,224.9,224.95,224.51,224.6,14046.0,210.8794,210.9263,210.5137,210.5981,14046.0
2022-03-11 14:00:00,224.55,224.87,224.49,224.81,11804.0,210.5512,210.8513,210.495,210.795,11804.0
2022-03-11 14:05:00,224.81,224.84,224.51,224.6,13877.0,210.795,210.8231,210.5137,210.5981,13877.0
2022-03-11 14:10:00,224.62,224.71,224.36,224.55,14934.0,210.6168,210.7012,210.3731,210.5512,14934.0
2022-03-11 14:15:00,224.57,224.79,224.33,224.33,11905.0,210.57,210.7763,210.3449,210.3449,11905.0
2022-03-11 14:20:00,224.37,224.51,224.18,224.45,9775.0,210.3824,210.5137,210.2043,210.4574,9775.0
2022-03-11 14:25:00,224.41,224.7,224.28,224.65,15154.0,210.4199,210.6919,210.298,210.645,15154.0
2022-03-11 14:30:00,224.7,224.76,224.28,224.28,9543.0,210.6919,210.7481,210.298,210.298,9543.0
2022-03-11 14:35:00,224.28,224.39,224.18,224.26,9862.0,210.298,210.4012,210.2043,210.2793,9862.0
2022-03-11 14:40:00,224.26,224.3,224.08,224.16,13990.0,210.2793,210.3168,210.1105,210.1855,13990.0
2022-03-11 14:45:00,224.13,224.29,223.95,224.2,11760.0,210.1574,210.3074,209.9886,210.223,11760.0
2022-03-11 14:50:00,224.11,224.11,223.63,223.88,9046.0,210.1386,210.1386,209.6886,209.923,9046.0
2022-03-11 14:55:00,223.92,224.1,223.8,224.1,13821.0,209.9605,210.1293,209.848,210.1293,13821.0
2022-03-11 15:00:00,224.08,224.08,223.77,223.87,16067.0,210.1105,210.1105,209.8198,209.9136,16067.0
2022-03-11 15:05:00,223.96,224.1,223.48,223.53,15407.0,209.998,210.1293,209.5479,209.5948,15407.0
2022-03-11 15:10:00,223.56,223.61,223.06,223.08,17199.0,209.6229,209.6698,209.1541,209.1729,17199.0
2022-03-11 15:15:00,223.15,223.5,223.15,223.32,15010.0,209.2385,209.5667,209.2385,209.3979,15010.0
2022-03-11 15:20:00,223.34,223.56,223.28,223.39,12428.0,209.4166,209.6229,209.3604,209.4635,12428.0
2022-03-11 15:25:00,223.37,223.42,223.08,223.16,13631.0,209.4448,209.4917,209.1729,209.2479,13631.0
2022-03-11 15:30:00,223.1,223.16,222.7,222.73,17174.0,209.1916,209.2479,208.8165,208.8447,17174.0
2022-03-11 15:35:00,222.76,223.14,222.65,222.88,18083.0,208.8728,209.2291,208.7697,208.9853,18083.0
2022-03-11 15:40:00,222.89,223.01,222.74,222.86,21367.0,208.9947,209.1072,208.8541,208.9666,21367.0
2022-03-11 15:45:00,222.94,223.02,222.46,222.58,18110.0,209.0416,209.1166,208.5915,208.704,18110.0
2022-03-11 15:50:00,222.54,222.73,222.14,222.21,32302.0,208.6665,208.8447,208.2915,208.3571,32302.0
2022-03-11 15:55:00,222.27,222.62,221.99,222.21,131034.0,208.4134,208.7415,208.1508,208.3571,131034.0
2022-03-14 09:30:00,223.98,224.8,222.93,222.96,61391.0,210.0167,210.7856,209.0322,209.0603,61391.0
2022-03-14 09:35:00,223.37,223.37,221.08,221.31,14617.0,209.4448,209.4448,207.2975,207.5132,14617.0
2022-03-14 09:40:00,221.47,222.73,221.42,222.32,26039.0,207.6632,208.8447,207.6163,208.4602,26039.0
2022-03-14 09:45:00,222.32,222.76,221.34,221.62,27237.0,208.4602,208.8728,207.5413,207.8039,27237.0
2022-03-14 09:50:00,221.77,222.12,221.27,222.02,16464.0,207.9445,208.2727,207.4757,208.1789,16464.0
2022-03-14 09:55:00,221.76,222.87,221.73,222.74,11204.0,207.9351,208.9759,207.907,208.8541,11204.0
2022-03-14 10:00:00,222.56,223.48,222.31,223.07,17472.0,208.6853,209.5479,208.4509,209.1635,17472.0
2022-03-14 10:05:00,223.1,223.91,222.78,223.89,13033.0,209.1916,209.9511,208.8916,209.9324,13033.0
2022-03-14 10:10:00,223.91,224.55,223.67,224.38,11069.0,209.9511,210.5512,209.7261,210.3918,11069.0
2022-03-14 10:15:00,224.33,224.58,224.11,224.23,12557.0,210.3449,210.5793,210.1386,210.2512,12557.0
2022-03-14 10:20:00,224.36,224.36,223.95,224.23,9911.0,210.3731,210.3731,209.9886,210.2512,9911.0
2022-03-14 10:25:00,224.31,225.21,224.15,225.05,10724.0,210.3262,211.1701,210.1761,211.02,10724.0
2022-03-14 10:30:00,225.06,225.33,224.62,224.88,12640.0,211.0294,211.2826,210.6168,210.8606,12640.0
2022-03-14 10:35:00,224.96,225.56,224.92,225.31,26063.0,210.9357,211.4982,210.8981,211.2638,26063.0
2022-03-14 10:40:00,225.47,225.73,225.13,225.39,12209.0,211.4139,211.6576,211.0951,211.3388,12209.0
2022-03-14 10:45:00,225.39,225.91,225.32,225.82,15634.0,211.3388,211.8264,211.2732,211.742,15634.0
2022-03-14 10:50:00,225.85,226.67,225.76,226.63,28886.0,211.7702,212.539,211.6858,212.5015,28886.0
2022-03-14 10:55:00,226.59,226.82,226.2,226.73,12234.0,212.464,212.6797,212.0983,212.5953,12234.0
2022-03-14 11:00:00,226.75,226.83,226.29,226.82,21066.0,212.6141,212.6891,212.1827,212.6797,21066.0
2022-03-14 11:05:00,226.94,227.05,226.25,226.25,14014.0,212.7922,212.8954,212.1452,212.1452,14014.0
2022-03-14 11:10:00,226.29,226.41,225.85,225.95,19626.0,212.1827,212.2953,211.7702,211.8639,19626.0
2022-03-14 11:15:00,226.08,226.26,225.81,226.08,13236.0,211.9858,212.1546,211.7327,211.9858,13236.0
2022-03-14 11:20:00,226.08,226.16,225.62,225.74,22608.0,211.9858,212.0608,211.5545,211.667,22608.0
2022-03-14 11:25:00,225.78,225.79,225.31,225.58,28965.0,211.7045,211.7139,211.2638,211.517,28965.0
2022-03-14 11:30:00,225.56,225.56,225.14,225.42,11467.0,211.4982,211.4982,211.1044,211.367,11467.0
2022-03-14 11:35:00,225.4,225.4,225.07,225.36,6562.0,211.3482,211.3482,211.0388,211.3107,6562.0
2022-03-14 11:40:00,225.36,225.5,224.65,224.9,12568.0,211.3107,211.442,210.645,210.8794,12568.0
2022-03-14 11:45:00,224.89,225.03,224.55,224.55,8232.0,210.87,211.0013,210.5512,210.5512,8232.0
2022-03-14 11:50:00,224.59,225.23,224.55,225.15,10059.0,210.5887,211.1888,210.5512,211.1138,10059.0
2022-03-14 11:55:00,225.16,225.19,224.71,225.13,13465.0,211.1232,211.1513,210.7012,211.0951,13465.0
2022-03-14 12:00:00,225.06,225.06,224.55,224.64,8012.0,211.0294,211.0294,210.5512,210.6356,8012.0
2022-03-14 12:05:00,224.69,224.7,224.37,224.37,10832.0,210.6825,210.6919,210.3824,210.3824,10832.0
2022-03-14 12:10:00,224.37,224.4,223.79,223.97,11398.0,210.3824,210.4106,209.8386,210.0074,11398.0
2022-03-14 12:15:00,224.04,224.27,223.87,224.26,14096.0,210.073,210.2887,209.9136,210.2793,14096.0
2022-03-14 12:20:00,224.13,224.29,223.79,224.25,5125.0,210.1574,210.3074,209.8386,210.2699,5125.0
2022-03-14 12:25:00,224.27,224.36,224.04,224.36,10889.0,210.2887,210.3731,210.073,210.3731,10889.0
2022-03-14 12:30:00,224.4,224.73,224.25,224.42,12599.0,210.4106,210.72,210.2699,210.4293,12599.0
2022-03-14 12:35:00,224.44,224.77,224.18,224.58,10168.0,210.4481,210.7575,210.2043,210.5793,10168.0
2022-03-14 12:40:00,224.69,225.28,224.65,224.89,20127.0,210.6825,211.2357,210.645,210.87,20127.0
2022-03-14 12:45:00,224.85,224.93,224.48,224.63,10781.0,210.8325,210.9075,210.4856,210.6262,10781.0
2022-03-14 12:50:00,224.64,224.68,224.21,224.3,10512.0,210.6356,210.6731,210.2324,210.3168,10512.0
2022-03-14 12:55:00,224.27,224.78,224.11,224.24,12224.0,210.2887,210.7669,210.1386,210.2605,12224.0
2022-03-14 13:00:00,224.23,224.35,223.88,223.9,12215.0,210.2512,210.3637,209.923,209.9417,12215.0
2022-03-14 13:05:00,223.98,224.06,223.73,223.89,10610.0,210.0167,210.0918,209.7823,209.9324,10610.0
2022-03-14 13:10:00,223.97,224.47,223.92,224.43,15904.0,210.0074,210.4762,209.9605,210.4387,15904.0
2022-03-14 13:15:00,224.39,224.72,224.32,224.66,15874.0,210.4012,210.7106,210.3356,210.6544,15874.0
2022-03-14 13:20:00,224.64,224.84,224.35,224.78,12247.0,210.6356,210.8231,210.3637,210.7669,12247.0
2022-03-14 13:25:00,224.78,224.86,224.25,224.46,12019.0,210.7669,210.8419,210.2699,210.4668,12019.0
2022-03-14 13:30:00,224.52,224.61,224.15,224.5,17758.0,210.5231,210.6075,210.1761,210.5043,17758.0
2022-03-14 13:35:00,224.52,224.52,223.75,223.91,19736.0,210.5231,210.5231,209.8011,209.9511,19736.0
2022-03-14 13:40:00,223.92,224.0,223.46,223.53,13254.0,209.9605,210.0355,209.5292,209.5948,13254.0
2022-03-14 13:45:00,223.55,223.86,223.2,223.31,9038.0,209.6136,209.9042,209.2854,209.3885,9038.0
2022-03-14 13:50:00,223.37,223.72,223.36,223.55,12283.0,209.4448,209.773,209.4354,209.6136,12283.0
2022-03-14 13:55:00,223.55,223.75,223.33,223.56,15315.0,209.6136,209.8011,209.4073,209.6229,15315.0
2022-03-14 14:00:00,223.58,223.79,223.5,223.76,17874.0,209.6417,209.8386,209.5667,209.8105,17874.0
2022-03-14 14:05:00,223.75,224.29,223.75,224.05,33420.0,209.8011,210.3074,209.8011,210.0824,33420.0
2022-03-14 14:10:00,224.09,224.78,224.05,224.71,19448.0,210.1199,210.7669,210.0824,210.7012,19448.0
2022-03-14 14:15:00,224.71,224.72,224.24,224.63,35118.0,210.7012,210.7106,210.2605,210.6262,35118.0
2022-03-14 14:20:00,224.64,224.7,224.31,224.44,18916.0,210.6356,210.6919,210.3262,210.4481,18916.0
2022-03-14 14:25:00,224.48,224.7,224.22,224.65,15576.0,210.4856,210.6919,210.2418,210.645,15576.0
2022-03-14 14:30:00,224.65,225.13,224.59,225.13,27890.0,210.645,211.0951,210.5887,211.0951,27890.0
2022-03-14 14:35:00,225.08,225.58,225.02,225.4,23063.0,211.0482,211.517,210.9919,211.3482,23063.0
2022-03-14 14:40:00,225.44,225.51,225.23,225.46,19717.0,211.3857,211.4514,211.1888,211.4045,19717.0
2022-03-14 14:45:00,225.5,225.56,225.19,225.29,21331.0,211.442,211.4982,211.1513,211.2451,21331.0
2022-03-14 14:50:00,225.37,225.39,224.95,225.38,18471.0,211.3201,211.3388,210.9263,211.3295,18471.0
2022-03-14 14:55:00,225.41,225.62,225.39,225.56,45306.0,211.3576,211.5545,211.3388,211.4982,45306.0
2022-03-14 15:00:00,225.55,226.19,225.37,226.12,23736.0,211.4889,212.089,211.3201,212.0233,23736.0
2022-03-14 15:05:00,226.12,226.12,225.65,225.86,20911.0,212.0233,212.0233,211.5826,211.7795,20911.0
2022-03-14 15:10:00,225.84,226.61,225.78,226.61,37248.0,211.7608,212.4828,211.7045,212.4828,37248.0
2022-03-14 15:15:00,226.63,226.84,226.23,226.68,42327.0,212.5015,212.6985,212.1265,212.5484,42327.0
2022-03-14 15:20:00,226.67,227.4,226.47,227.36,46823.0,212.539,213.2235,212.3515,213.186,46823.0
2022-03-14 15:25:00,227.31,227.6,227.22,227.31,74307.0,213.1392,213.4111,213.0548,213.1392,74307.0
2022-03-14 15:30:00,227.34,227.34,226.75,226.97,75457.0,213.1673,213.1673,212.6141,212.8203,75457.0
2022-03-14 15:35:00,227.02,227.31,226.79,227.3,68411.0,212.8672,213.1392,212.6516,213.1298,68411.0
2022-03-14 15:40:00,227.26,227.56,226.9,227.17,63964.0,213.0923,213.3736,212.7547,213.0079,63964.0
2022-03-14 15:45:00,227.21,227.71,227.1,227.18,77173.0,213.0454,213.5142,212.9422,213.0173,77173.0
2022-03-14 15:50:00,227.2,227.26,226.49,226.54,102192.0,213.036,213.0923,212.3703,212.4172,102192.0
2022-03-14 15:55:00,226.55,226.93,226.41,226.49,130988.0,212.4265,212.7828,212.2953,212.3703,130988.0
2022-03-15 09:30:00,227.8,229.86,227.7,229.42,69853.0,213.5986,215.5302,213.5048,215.1176,69853.0
2022-03-15 09:35:00,229.35,229.78,228.4,228.89,28004.0,215.052,215.4552,214.1612,214.6207,28004.0
2022-03-15 09:40:00,228.98,229.29,227.94,228.2,14721.0,214.705,214.9957,213.7299,213.9737,14721.0
2022-03-15 09:45:00,228.23,228.41,227.51,228.29,20589.0,214.0018,214.1706,213.3267,214.0581,20589.0
2022-03-15 09:50:00,228.34,228.48,227.78,228.02,13915.0,214.1049,214.2362,213.5798,213.8049,13915.0
2022-03-15 09:55:00,228.3,229.17,228.29,228.75,9807.0,214.0674,214.8832,214.0581,214.4894,9807.0
2022-03-15 10:00:00,228.86,229.29,228.51,229.17,17072.0,214.5925,214.9957,214.2643,214.8832,17072.0
2022-03-15 10:05:00,229.23,229.29,228.19,228.56,19373.0,214.9395,214.9957,213.9643,214.3112,19373.0
2022-03-15 10:10:00,228.58,228.81,228.06,228.79,15881.0,214.33,214.5456,213.8424,214.5269,15881.0
2022-03-15 10:15:00,228.65,228.86,228.39,228.68,11531.0,214.3956,214.5925,214.1518,214.4237,11531.0
2022-03-15 10:20:00,228.78,229.18,228.52,229.18,19035.0,214.5175,214.8926,214.2737,214.8926,19035.0
2022-03-15 10:25:00,229.14,229.64,229.05,229.55,12882.0,214.8551,215.3239,214.7707,215.2395,12882.0
2022-03-15 10:30:00,229.6,230.16,229.52,229.77,28677.0,215.2864,215.8115,215.2114,215.4458,28677.0
2022-03-15 10:35:00,229.77,229.89,229.21,229.58,18590.0,215.4458,215.5583,214.9207,215.2676,18590.0
2022-03-15 10:40:00,229.6,229.76,229.28,229.45,20034.0,215.2864,215.4364,214.9863,215.1457,20034.0
2022-03-15 10:45:00,229.47,229.82,229.47,229.75,11088.0,215.1645,215.4927,215.1645,215.427,11088.0
2022-03-15 10:50:00,229.77,229.92,229.58,229.77,25117.0,215.4458,215.5864,215.2676,215.4458,25117.0
2022-03-15 10:55:00,229.81,230.01,229.49,229.75,17295.0,215.4833,215.6708,215.1832,215.427,17295.0
2022-03-15 11:00:00,229.75,230.09,229.72,229.92,16556.0,215.427,215.7458,215.3989,215.5864,16556.0
2022-03-15 11:05:00,229.94,230.18,229.75,229.97,14421.0,215.6052,215.8302,215.427,215.6333,14421.0
2022-03-15 11:10:00,229.94,230.02,229.63,229.99,16294.0,215.6052,215.6802,215.3145,215.6521,16294.0
2022-03-15 11:15:00,229.93,229.93,229.21,229.52,12037.0,215.5958,215.5958,214.9207,215.2114,12037.0
2022-03-15 11:20:00,229.54,229.77,228.98,229.2,14865.0,215.2301,215.4458,214.705,214.9113,14865.0
2022-03-15 11:25:00,229.21,229.87,229.15,229.84,10430.0,214.9207,215.5396,214.8644,215.5114,10430.0
2022-03-15 11:30:00,229.82,230.05,229.64,229.96,10535.0,215.4927,215.7083,215.3239,215.6239,10535.0
2022-03-15 11:35:00,230.0,230.54,229.81,230.43,13377.0,215.6615,216.1678,215.4833,216.0646,13377.0
2022-03-15 11:40:00,230.3,230.79,230.17,230.77,13201.0,215.9427,216.4022,215.8209,216.3834,13201.0
2022-03-15 11:45:00,230.79,231.21,230.75,231.05,19929.0,216.4022,216.796,216.3647,216.646,19929.0
2022-03-15 11:50:00,231.04,231.26,230.58,230.7,19147.0,216.6366,216.8429,216.2053,216.3178,19147.0
2022-03-15 11:55:00,230.78,230.82,230.13,230.29,22295.0,216.3928,216.4303,215.7833,215.9334,22295.0
2022-03-15 12:00:00,230.28,230.36,229.97,230.14,19176.0,215.924,215.999,215.6333,215.7927,19176.0
2022-03-15 12:05:00,230.02,230.51,229.85,230.44,10342.0,215.6802,216.1397,215.5208,216.074,10342.0
2022-03-15 12:10:00,230.46,230.49,230.12,230.14,9901.0,216.0928,216.1209,215.774,215.7927,9901.0
2022-03-15 12:15:00,230.13,230.69,230.09,230.46,10060.0,215.7833,216.3084,215.7458,216.0928,10060.0
2022-03-15 12:20:00,230.41,231.08,230.39,230.84,18939.0,216.0459,216.6741,216.0271,216.4491,18939.0
2022-03-15 12:25:00,230.92,231.14,230.74,230.98,13054.0,216.5241,216.7304,216.3553,216.5804,13054.0
2022-03-15 12:30:00,231.0,231.06,230.78,230.82,10790.0,216.5991,216.6554,216.3928,216.4303,10790.0
2022-03-15 12:35:00,230.73,231.06,230.73,230.9,16130.0,216.3459,216.6554,216.3459,216.5053,16130.0
2022-03-15 12:40:00,230.9,230.93,230.74,230.76,8975.0,216.5053,216.5335,216.3553,216.3741,8975.0
2022-03-15 12:45:00,230.72,230.88,230.69,230.86,13830.0,216.3366,216.4866,216.3084,216.4678,13830.0
2022-03-15 12:50:00,230.91,230.91,230.5,230.69,15771.0,216.5147,216.5147,216.1303,216.3084,15771.0
2022-03-15 12:55:00,230.7,230.97,230.67,230.83,35132.0,216.3178,216.571,216.2897,216.4397,35132.0
2022-03-15 13:00:00,230.83,231.19,230.79,231.08,18928.0,216.4397,216.7773,216.4022,216.6741,18928.0
2022-03-15 13:05:00,231.07,231.14,230.66,230.75,18112.0,216.6647,216.7304,216.2803,216.3647,18112.0
2022-03-15 13:10:00,230.67,230.67,230.07,230.18,19735.0,216.2897,216.2897,215.7271,215.8302,19735.0
2022-03-15 13:15:00,230.16,230.37,230.05,230.24,16402.0,215.8115,216.0084,215.7083,215.8865,16402.0
2022-03-15 13:20:00,230.24,230.55,230.24,230.54,34800.0,215.8865,216.1772,215.8865,216.1678,34800.0
2022-03-15 13:25:00,230.53,230.81,230.11,230.18,19767.0,216.1584,216.421,215.7646,215.8302,19767.0
2022-03-15 13:30:00,230.19,230.27,229.81,229.94,18663.0,215.8396,215.9146,215.4833,215.6052,18663.0
2022-03-15 13:35:00,229.93,230.01,229.75,229.91,11539.0,215.5958,215.6708,215.427,215.5771,11539.0
2022-03-15 13:40:00,229.87,230.25,229.76,230.06,11588.0,215.5396,215.8959,215.4364,215.7177,11588.0
2022-03-15 13:45:00,230.09,230.3,229.87,230.09,15137.0,215.7458,215.9427,215.5396,215.7458,15137.0
2022-03-15 13:50:00,230.08,230.19,229.89,229.96,7466.0,215.7365,215.8396,215.5583,215.6239,7466.0
2022-03-15 13:55:00,229.98,230.39,229.96,230.19,39265.0,215.6427,216.0271,215.6239,215.8396,39265.0
2022-03-15 14:00:00,230.12,230.43,229.56,229.68,35431.0,215.774,216.0646,215.2489,215.3614,35431.0
2022-03-15 14:05:00,229.7,230.08,229.67,230.05,10408.0,215.3802,215.7365,215.352,215.7083,10408.0
2022-03-15 14:10:00,230.04,230.16,229.59,229.59,6540.0,215.699,215.8115,215.277,215.277,6540.0
2022-03-15 14:15:00,229.65,229.76,229.12,229.35,14503.0,215.3333,215.4364,214.8363,215.052,14503.0
2022-03-15 14:20:00,229.33,229.36,229.13,229.22,14021.0,215.0332,215.0614,214.8457,214.9301,14021.0
2022-03-15 14:25:00,229.24,229.47,229.08,229.35,14085.0,214.9488,215.1645,214.7988,215.052,14085.0
2022-03-15 14:30:00,229.25,230.04,229.23,229.93,14644.0,214.9582,215.699,214.9395,215.5958,14644.0
2022-03-15 14:35:00,230.03,230.07,229.61,229.79,7891.0,215.6896,215.7271,215.2958,215.4645,7891.0
2022-03-15 14:40:00,229.78,230.07,229.78,229.88,9037.0,215.4552,215.7271,215.4552,215.5489,9037.0
2022-03-15 14:45:00,229.93,230.22,229.86,230.05,10731.0,215.5958,215.8677,215.5302,215.7083,10731.0
2022-03-15 14:50:00,230.09,230.29,230.08,230.19,11343.0,215.7458,215.9334,215.7365,215.8396,11343.0
2022-03-15 14:55:00,230.29,230.92,230.24,230.9,13723.0,215.9334,216.5241,215.8865,216.5053,13723.0
2022-03-15 15:00:00,230.8,231.24,230.64,231.14,21203.0,216.4116,216.8241,216.2616,216.7304,21203.0
2022-03-15 15:05:00,231.12,231.19,230.84,230.95,12489.0,216.7116,216.7773,216.4491,216.5522,12489.0
2022-03-15 15:10:00,230.94,231.16,230.87,231.0,14013.0,216.5429,216.7491,216.4772,216.5991,14013.0
2022-03-15 15:15:00,231.09,231.48,230.98,231.32,22221.0,216.6835,217.0492,216.5804,216.8992,22221.0
2022-03-15 15:20:00,231.32,231.82,231.1,231.78,26461.0,216.8992,217.368,216.6929,217.3305,26461.0
2022-03-15 15:25:00,231.78,231.95,231.68,231.73,23585.0,217.3305,217.4899,217.2367,217.2836,23585.0
2022-03-15 15:30:00,231.67,232.35,231.67,232.04,30178.0,217.2273,217.8649,217.2273,217.5743,30178.0
2022-03-15 15:35:00,232.01,232.08,231.51,231.64,30172.0,217.5461,217.6118,217.0773,217.1992,30172.0
2022-03-15 15:40:00,231.67,231.69,231.18,231.34,40156.0,217.2273,217.2461,216.7679,216.9179,40156.0
2022-03-15 15:45:00,231.34,231.67,231.11,231.57,34987.0,216.9179,217.2273,216.7023,217.1336,34987.0
2022-03-15 15:50:00,231.58,232.04,231.52,231.79,59501.0,217.143,217.5743,217.0867,217.3399,59501.0
2022-03-15 15:55:00,231.83,231.84,230.84,231.26,154470.0,217.3774,217.3867,216.4491,216.8429,154470.0
2022-03-16 09:30:00,233.13,234.38,232.6,233.2,83084.0,218.5963,219.7684,218.0994,218.662,83084.0
2022-03-16 09:35:00,233.38,234.43,233.38,233.96,44209.0,218.8307,219.8153,218.8307,219.3746,44209.0
2022-03-16 09:40:00,234.19,234.26,232.74,233.03,19462.0,219.5902,219.6559,218.2306,218.5026,19462.0
2022-03-16 09:45:00,233.11,233.71,232.54,232.72,59569.0,218.5776,219.1402,218.0431,218.2119,59569.0
2022-03-16 09:50:00,232.67,232.85,232.0,232.08,25376.0,218.165,218.3338,217.5368,217.6118,25376.0
2022-03-16 09:55:00,232.12,232.25,231.52,231.99,14070.0,217.6493,217.7712,217.0867,217.5274,14070.0
2022-03-16 10:00:00,232.06,232.25,231.53,231.73,15782.0,217.593,217.7712,217.0961,217.2836,15782.0
2022-03-16 10:05:00,231.81,231.91,230.77,231.17,18902.0,217.3586,217.4524,216.3834,216.7585,18902.0
2022-03-16 10:10:00,231.11,232.65,231.11,232.4,23914.0,216.7023,218.1462,216.7023,217.9118,23914.0
2022-03-16 10:15:00,232.42,233.62,232.36,233.25,16105.0,217.9306,219.0558,217.8743,218.7088,16105.0
2022-03-16 10:20:00,233.33,233.71,232.97,233.65,10604.0,218.7839,219.1402,218.4463,219.0839,10604.0
2022-03-16 10:25:00,233.47,234.01,233.25,233.84,21262.0,218.9151,219.4215,218.7088,219.2621,21262.0
2022-03-16 10:30:00,233.88,234.08,233.52,233.52,20533.0,219.2996,219.4871,218.962,218.962,20533.0
2022-03-16 10:35:00,233.67,233.85,233.1,233.48,13013.0,219.1027,219.2714,218.5682,218.9245,13013.0
2022-03-16 10:40:00,233.55,233.77,232.74,232.77,19705.0,218.9901,219.1964,218.2306,218.2588,19705.0
2022-03-16 10:45:00,232.78,232.85,232.25,232.59,26071.0,218.2681,218.3338,217.7712,218.09,26071.0
2022-03-16 10:50:00,232.65,232.94,232.51,232.64,17472.0,218.1462,218.4182,218.015,218.1369,17472.0
2022-03-16 10:55:00,232.58,233.06,232.45,232.96,15874.0,218.0806,218.5307,217.9587,218.4369,15874.0
2022-03-16 11:00:00,233.0,233.03,232.33,232.92,25644.0,218.4744,218.5026,217.8462,218.3994,25644.0
2022-03-16 11:05:00,232.9,232.98,232.6,232.65,21872.0,218.3807,218.4557,218.0994,218.1462,21872.0
2022-03-16 11:10:00,232.67,232.76,232.46,232.7,17923.0,218.165,218.2494,217.9681,218.1931,17923.0
2022-03-16 11:15:00,232.64,232.73,232.0,232.14,24125.0,218.1369,218.2213,217.5368,217.668,24125.0
2022-03-16 11:20:00,232.17,232.24,231.83,232.05,16571.0,217.6962,217.7618,217.3774,217.5837,16571.0
2022-03-16 11:25:00,232.09,232.61,232.06,232.35,17593.0,217.6212,218.1087,217.593,217.8649,17593.0
2022-03-16 11:30:00,232.4,232.82,232.33,232.77,8678.0,217.9118,218.3056,217.8462,218.2588,8678.0
2022-03-16 11:35:00,232.77,232.87,232.32,232.76,26419.0,218.2588,218.3525,217.8368,218.2494,26419.0
2022-03-16 11:40:00,232.76,232.9,232.58,232.8,6730.0,218.2494,218.3807,218.0806,218.2869,6730.0
2022-03-16 11:45:00,232.74,232.85,232.5,232.72,11502.0,218.2306,218.3338,218.0056,218.2119,11502.0
2022-03-16 11:50:00,232.79,233.15,232.78,233.14,9812.0,218.2775,218.6151,218.2681,218.6057,9812.0
2022-03-16 11:55:00,233.15,233.18,232.91,232.93,13139.0,218.6151,218.6432,218.39,218.4088,13139.0
2022-03-16 12:00:00,232.98,233.25,232.78,233.06,7164.0,218.4557,218.7088,218.2681,218.5307,7164.0
2022-03-16 12:05:00,233.12,233.12,232.82,232.98,9632.0,218.5869,218.5869,218.3056,218.4557,9632.0
2022-03-16 12:10:00,232.93,233.13,232.92,232.97,8692.0,218.4088,218.5963,218.3994,218.4463,8692.0
2022-03-16 12:15:00,232.99,233.06,232.8,232.84,13152.0,218.4651,218.5307,218.2869,218.3244,13152.0
2022-03-16 12:20:00,232.79,233.05,232.76,232.9,14175.0,218.2775,218.5213,218.2494,218.3807,14175.0
2022-03-16 12:25:00,232.7,233.1,232.62,233.04,8881.0,218.1931,218.5682,218.1181,218.5119,8881.0
2022-03-16 12:30:00,233.06,233.24,232.9,233.03,9738.0,218.5307,218.6995,218.3807,218.5026,9738.0
2022-03-16 12:35:00,233.03,233.08,232.48,232.48,8394.0,218.5026,218.5494,217.9868,217.9868,8394.0
2022-03-16 12:40:00,232.49,232.96,232.45,232.9,13933.0,217.9962,218.4369,217.9587,218.3807,13933.0
2022-03-16 12:45:00,232.86,232.86,232.26,232.47,31235.0,218.3432,218.3432,217.7806,217.9775,31235.0
2022-03-16 12:50:00,232.59,232.59,232.27,232.36,11172.0,218.09,218.09,217.7899,217.8743,11172.0
2022-03-16 12:55:00,232.36,232.74,232.27,232.65,11638.0,217.8743,218.2306,217.7899,218.1462,11638.0
2022-03-16 13:00:00,232.72,232.77,232.36,232.37,14233.0,218.2119,218.2588,217.8743,217.8837,14233.0
2022-03-16 13:05:00,232.33,232.53,232.02,232.09,15671.0,217.8462,218.0337,217.5555,217.6212,15671.0
2022-03-16 13:10:00,232.08,232.13,231.78,231.9,7917.0,217.6118,217.6587,217.3305,217.443,7917.0
2022-03-16 13:15:00,231.87,232.08,231.87,232.03,10315.0,217.4149,217.6118,217.4149,217.5649,10315.0
2022-03-16 13:20:00,231.99,232.13,231.79,231.85,12441.0,217.5274,217.6587,217.3399,217.3961,12441.0
2022-03-16 13:25:00,231.85,231.96,231.56,231.67,13278.0,217.3961,217.4993,217.1242,217.2273,13278.0
2022-03-16 13:30:00,231.62,231.87,231.47,231.63,11060.0,217.1805,217.4149,217.0398,217.1898,11060.0
2022-03-16 13:35:00,231.56,231.66,231.38,231.51,18372.0,217.1242,217.218,216.9554,217.0773,18372.0
2022-03-16 13:40:00,231.49,231.54,231.33,231.54,7039.0,217.0586,217.1054,216.9085,217.1054,7039.0
2022-03-16 13:45:00,231.54,231.76,231.46,231.68,14236.0,217.1054,217.3117,217.0304,217.2367,14236.0
2022-03-16 13:50:00,231.79,232.22,231.67,232.09,11666.0,217.3399,217.7431,217.2273,217.6212,11666.0
2022-03-16 13:55:00,232.16,232.21,231.72,231.75,20027.0,217.6868,217.7337,217.2742,217.3024,20027.0
2022-03-16 14:00:00,231.59,231.88,230.55,230.69,23162.0,217.1523,217.4242,216.1772,216.3084,23162.0
2022-03-16 14:05:00,230.76,230.76,229.31,229.34,20039.0,216.3741,216.3741,215.0145,215.0426,20039.0
2022-03-16 14:10:00,229.27,229.43,228.66,228.66,34736.0,214.977,215.127,214.405,214.405,34736.0
2022-03-16 14:15:00,228.52,229.38,228.51,229.26,23935.0,214.2737,215.0801,214.2643,214.9676,23935.0
2022-03-16 14:20:00,229.38,229.47,227.88,227.99,22099.0,215.0801,215.1645,213.6736,213.7768,22099.0
2022-03-16 14:25:00,227.99,228.29,227.13,227.33,29705.0,213.7768,214.0581,212.9704,213.1579,29705.0
2022-03-16 14:30:00,227.33,227.56,226.79,227.18,35892.0,213.1579,213.3736,212.6516,213.0173,35892.0
2022-03-16 14:35:00,227.27,228.08,226.97,228.02,22635.0,213.1016,213.8611,212.8203,213.8049,22635.0
2022-03-16 14:40:00,228.21,228.45,227.72,228.12,20140.0,213.983,214.2081,213.5236,213.8987,20140.0
2022-03-16 14:45:00,228.14,228.58,227.65,227.93,30992.0,213.9174,214.33,213.458,213.7205,30992.0
2022-03-16 14:50:00,227.95,228.15,227.5,228.06,25591.0,213.7393,213.9268,213.3173,213.8424,25591.0
2022-03-16 14:55:00,228.06,228.67,227.73,227.73,37711.0,213.8424,214.4144,213.533,213.533,37711.0
2022-03-16 15:00:00,227.82,228.82,227.69,228.42,24576.0,213.6174,214.555,213.4955,214.18,24576.0
2022-03-16 15:05:00,228.58,228.9,227.8,227.88,25330.0,214.33,214.63,213.5986,213.6736,25330.0
2022-03-16 15:10:00,227.82,228.15,227.59,227.9,23865.0,213.6174,213.9268,213.4017,213.6924,23865.0
2022-03-16 15:15:00,227.96,228.59,227.71,228.59,30592.0,213.7486,214.3394,213.5142,214.3394,30592.0
2022-03-16 15:20:00,228.54,229.22,228.53,229.07,31790.0,214.2925,214.9301,214.2831,214.7894,31790.0
2022-03-16 15:25:00,229.13,229.72,229.13,229.61,21259.0,214.8457,215.3989,214.8457,215.2958,21259.0
2022-03-16 15:30:00,229.64,229.7,229.18,229.65,22132.0,215.3239,215.3802,214.8926,215.3333,22132.0
2022-03-16 15:35:00,229.53,229.62,229.36,229.44,27718.0,215.2208,215.3051,215.0614,215.1364,27718.0
2022-03-16 15:40:00,229.44,229.46,229.11,229.45,33133.0,215.1364,215.1551,214.8269,215.1457,33133.0
2022-03-16 15:45:00,229.43,230.42,229.39,230.39,37062.0,215.127,216.0553,215.0895,216.0271,37062.0
2022-03-16 15:50:00,230.43,230.77,230.23,230.57,50046.0,216.0646,216.3834,215.8771,216.1959,50046.0
2022-03-16 15:55:00,230.59,231.39,230.42,231.34,147930.0,216.2147,216.9648,216.0553,216.9179,147930.0
2022-03-17 09:30:00,230.0,230.99,229.62,230.6,58508.0,215.6615,216.5897,215.3051,216.224,58508.0
2022-03-17 09:35:00,230.93,230.93,229.4,229.45,11345.0,216.5335,216.5335,215.0989,215.1457,11345.0
2022-03-17 09:40:00,229.34,229.55,228.6,229.08,10708.0,215.0426,215.2395,214.3487,214.7988,10708.0
2022-03-17 09:45:00,229.08,229.25,228.31,228.51,30167.0,214.7988,214.9582,214.0768,214.2643,30167.0
2022-03-17 09:50:00,228.63,229.28,228.62,229.27,36372.0,214.3769,214.9863,214.3675,214.977,36372.0
2022-03-17 09:55:00,229.31,229.52,229.0,229.5,21706.0,215.0145,215.2114,214.7238,215.1926,21706.0
2022-03-17 10:00:00,229.5,230.84,229.46,230.76,27943.0,215.1926,216.4491,215.1551,216.3741,27943.0
2022-03-17 10:05:00,230.79,231.0,230.12,230.75,29462.0,216.4022,216.5991,215.774,216.3647,29462.0
2022-03-17 10:10:00,230.82,230.82,229.38,229.5,18332.0,216.4303,216.4303,215.0801,215.1926,18332.0
2022-03-17 10:15:00,229.53,230.3,229.5,229.58,15019.0,215.2208,215.9427,215.1926,215.2676,15019.0
2022-03-17 10:20:00,229.64,230.08,229.43,229.88,12145.0,215.3239,215.7365,215.127,215.5489,12145.0
2022-03-17 10:25:00,229.81,230.42,229.74,230.42,18726.0,215.4833,216.0553,215.4177,216.0553,18726.0
2022-03-17 10:30:00,230.35,230.38,229.69,229.99,23388.0,215.9896,216.0178,215.3708,215.6521,23388.0
2022-03-17 10:35:00,230.0,230.58,229.83,230.43,13314.0,215.6615,216.2053,215.502,216.0646,13314.0
2022-03-17 10:40:00,230.49,230.58,230.06,230.58,11134.0,216.1209,216.2053,215.7177,216.2053,11134.0
2022-03-17 10:45:00,230.53,230.73,229.65,230.1,15496.0,216.1584,216.3459,215.3333,215.7552,15496.0
2022-03-17 10:50:00,230.1,230.33,229.92,229.98,17490.0,215.7552,215.9709,215.5864,215.6427,17490.0
2022-03-17 10:55:00,229.97,230.17,229.66,229.67,21883.0,215.6333,215.8209,215.3426,215.352,21883.0
2022-03-17 11:00:00,229.65,230.05,229.56,229.75,23864.0,215.3333,215.7083,215.2489,215.427,23864.0
2022-03-17 11:05:00,229.66,230.08,229.6,229.91,16475.0,215.3426,215.7365,215.2864,215.5771,16475.0
2022-03-17 11:10:00,229.94,229.95,229.54,229.64,15165.0,215.6052,215.6146,215.2301,215.3239,15165.0
2022-03-17 11:15:00,229.61,229.85,229.52,229.85,10970.0,215.2958,215.5208,215.2114,215.5208,10970.0
2022-03-17 11:20:00,229.7,229.93,229.4,229.93,12429.0,215.3802,215.5958,215.0989,215.5958,12429.0
2022-03-17 11:25:00,229.9,229.92,229.42,229.52,12818.0,215.5677,215.5864,215.1176,215.2114,12818.0
2022-03-17 11:30:00,229.5,229.84,229.33,229.73,11889.0,215.1926,215.5114,215.0332,215.4083,11889.0
2022-03-17 11:35:00,229.65,229.68,229.43,229.49,8988.0,215.3333,215.3614,215.127,215.1832,8988.0
2022-03-17 11:40:00,229.49,229.56,229.2,229.43,9615.0,215.1832,215.2489,214.9113,215.127,9615.0
2022-03-17 11:45:00,229.42,229.42,228.6,228.64,16751.0,215.1176,215.1176,214.3487,214.3862,16751.0
2022-03-17 11:50:00,228.64,228.98,228.54,228.97,20249.0,214.3862,214.705,214.2925,214.6957,20249.0
2022-03-17 11:55:00,229.01,229.29,228.86,228.97,13503.0,214.7332,214.9957,214.5925,214.6957,13503.0
2022-03-17 12:00:00,229.1,229.11,228.81,229.02,9258.0,214.8176,214.8269,214.5456,214.7425,9258.0
2022-03-17 12:05:00,229.06,229.39,229.06,229.32,10234.0,214.7801,215.0895,214.7801,215.0238,10234.0
2022-03-17 12:10:00,229.32,229.5,228.94,229.05,39770.0,215.0238,215.1926,214.6675,214.7707,39770.0
2022-03-17 12:15:00,229.02,229.57,228.97,229.56,16242.0,214.7425,215.2583,214.6957,215.2489,16242.0
2022-03-17 12:20:00,229.56,230.25,229.56,230.03,9832.0,215.2489,215.8959,215.2489,215.6896,9832.0
2022-03-17 12:25:00,230.03,230.24,229.97,230.12,8075.0,215.6896,215.8865,215.6333,215.774,8075.0
2022-03-17 12:30:00,230.09,230.28,229.97,230.28,10336.0,215.7458,215.924,215.6333,215.924,10336.0
2022-03-17 12:35:00,230.2,230.62,230.19,230.6,16985.0,215.849,216.2428,215.8396,216.224,16985.0
2022-03-17 12:40:00,230.57,230.57,230.19,230.27,9301.0,216.1959,216.1959,215.8396,215.9146,9301.0
2022-03-17 12:45:00,230.25,230.26,229.82,230.05,20500.0,215.8959,215.9052,215.4927,215.7083,20500.0
2022-03-17 12:50:00,230.09,230.22,229.98,230.14,12882.0,215.7458,215.8677,215.6427,215.7927,12882.0
2022-03-17 12:55:00,230.15,230.72,230.15,230.7,23037.0,215.8021,216.3366,215.8021,216.3178,23037.0
2022-03-17 13:00:00,230.68,230.92,230.63,230.89,14755.0,216.2991,216.5241,216.2522,216.496,14755.0
2022-03-17 13:05:00,230.94,230.95,230.64,230.76,27837.0,216.5429,216.5522,216.2616,216.3741,27837.0
2022-03-17 13:10:00,230.7,230.85,230.37,230.47,21966.0,216.3178,216.4585,216.0084,216.1022,21966.0
2022-03-17 13:15:00,230.51,230.54,230.23,230.54,12496.0,216.1397,216.1678,215.8771,216.1678,12496.0
2022-03-17 13:20:00,230.48,231.13,230.47,230.97,26094.0,216.1115,216.721,216.1022,216.571,26094.0
2022-03-17 13:25:00,231.0,231.65,230.91,231.51,18280.0,216.5991,217.2086,216.5147,217.0773,18280.0
2022-03-17 13:30:00,231.54,231.64,231.38,231.61,16499.0,217.1054,217.1992,216.9554,217.1711,16499.0
2022-03-17 13:35:00,231.6,231.71,231.49,231.68,10890.0,217.1617,217.2648,217.0586,217.2367,10890.0
2022-03-17 13:40:00,231.71,232.04,231.71,231.98,14161.0,217.2648,217.5743,217.2648,217.518,14161.0
2022-03-17 13:45:00,232.01,232.18,231.83,232.06,13122.0,217.5461,217.7055,217.3774,217.593,13122.0
2022-03-17 13:50:00,232.06,232.31,231.95,232.13,12579.0,217.593,217.8274,217.4899,217.6587,12579.0
2022-03-17 13:55:00,232.13,232.13,231.78,231.8,12546.0,217.6587,217.6587,217.3305,217.3492,12546.0
2022-03-17 14:00:00,231.82,231.95,231.74,231.85,11117.0,217.368,217.4899,217.293,217.3961,11117.0
2022-03-17 14:05:00,231.88,232.33,231.84,232.09,11207.0,217.4242,217.8462,217.3867,217.6212,11207.0
2022-03-17 14:10:00,232.07,232.2,231.86,232.13,17707.0,217.6024,217.7243,217.4055,217.6587,17707.0
2022-03-17 14:15:00,232.13,232.45,232.12,232.44,13329.0,217.6587,217.9587,217.6493,217.9493,13329.0
2022-03-17 14:20:00,232.49,232.52,232.28,232.31,25455.0,217.9962,218.0244,217.7993,217.8274,25455.0
2022-03-17 14:25:00,232.28,232.48,232.14,232.25,16960.0,217.7993,217.9868,217.668,217.7712,16960.0
2022-03-17 14:30:00,232.28,232.78,232.27,232.74,45174.0,217.7993,218.2681,217.7899,218.2306,45174.0
2022-03-17 14:35:00,232.74,232.88,232.61,232.85,16172.0,218.2306,218.3619,218.1087,218.3338,16172.0
2022-03-17 14:40:00,232.84,233.1,232.71,233.09,15545.0,218.3244,218.5682,218.2025,218.5588,15545.0
2022-03-17 14:45:00,233.06,233.19,232.68,233.19,16539.0,218.5307,218.6526,218.1744,218.6526,16539.0
2022-03-17 14:50:00,233.19,233.21,232.97,233.06,15352.0,218.6526,218.6713,218.4463,218.5307,15352.0
2022-03-17 14:55:00,233.11,233.16,232.94,233.07,24527.0,218.5776,218.6245,218.4182,218.5401,24527.0
2022-03-17 15:00:00,233.07,233.34,232.91,233.29,31081.0,218.5401,218.7932,218.39,218.7463,31081.0
2022-03-17 15:05:00,233.31,233.36,232.97,233.11,13716.0,218.7651,218.812,218.4463,218.5776,13716.0
2022-03-17 15:10:00,233.11,233.15,232.67,232.88,25772.0,218.5776,218.6151,218.165,218.3619,25772.0
2022-03-17 15:15:00,232.9,233.2,232.72,233.17,17782.0,218.3807,218.662,218.2119,218.6338,17782.0
2022-03-17 15:20:00,233.2,233.2,232.7,232.71,16839.0,218.662,218.662,218.1931,218.2025,16839.0
2022-03-17 15:25:00,232.81,233.32,232.8,233.18,31869.0,218.2963,218.7745,218.2869,218.6432,31869.0
2022-03-17 15:30:00,233.15,233.25,232.93,233.17,30013.0,218.6151,218.7088,218.4088,218.6338,30013.0
2022-03-17 15:35:00,233.22,233.52,233.18,233.46,33040.0,218.6807,218.962,218.6432,218.9058,33040.0
2022-03-17 15:40:00,233.46,233.86,233.45,233.83,31134.0,218.9058,219.2808,218.8964,219.2527,31134.0
2022-03-17 15:45:00,233.78,234.25,233.77,234.25,56096.0,219.2058,219.6465,219.1964,219.6465,56096.0
2022-03-17 15:50:00,234.28,234.3,233.8,233.88,99169.0,219.6746,219.6934,219.2246,219.2996,99169.0
2022-03-17 15:55:00,233.9,234.41,233.69,234.38,207782.0,219.3183,219.7965,219.1214,219.7684,207782.0
2022-03-18 09:30:00,231.65,234.0,231.65,232.9,545989.0,217.2086,219.4121,217.2086,218.3807,545989.0
2022-03-18 09:35:00,232.91,233.9,232.7,233.29,48708.0,218.39,219.3183,218.1931,218.7463,48708.0
2022-03-18 09:40:00,233.22,233.22,232.35,232.43,23154.0,218.6807,218.6807,217.8649,217.94,23154.0
2022-03-18 09:45:00,232.41,233.08,231.64,231.73,34260.0,217.9212,218.5494,217.1992,217.2836,34260.0
2022-03-18 09:50:00,231.64,231.79,230.46,230.6,29154.0,217.1992,217.3399,216.0928,216.224,29154.0
2022-03-18 09:55:00,230.74,231.65,230.5,231.53,35235.0,216.3553,217.2086,216.1303,217.0961,35235.0
2022-03-18 10:00:00,231.64,232.31,231.5,231.83,63652.0,217.1992,217.8274,217.0679,217.3774,63652.0
2022-03-18 10:05:00,231.73,231.97,231.33,231.62,26156.0,217.2836,217.5086,216.9085,217.1805,26156.0
2022-03-18 10:10:00,231.62,232.31,231.62,232.14,53962.0,217.1805,217.8274,217.1805,217.668,53962.0
2022-03-18 10:15:00,232.15,232.5,231.76,232.15,58968.0,217.6774,218.0056,217.3117,217.6774,58968.0
2022-03-18 10:20:00,232.14,232.29,231.69,232.23,13955.0,217.668,217.8087,217.2461,217.7524,13955.0
2022-03-18 10:25:00,232.17,232.59,231.17,231.19,27716.0,217.6962,218.09,216.7585,216.7773,27716.0
2022-03-18 10:30:00,231.07,231.5,230.85,231.03,18803.0,216.6647,217.0679,216.4585,216.6272,18803.0
2022-03-18 10:35:00,230.95,231.1,230.05,230.49,29931.0,216.5522,216.6929,215.7083,216.1209,29931.0
2022-03-18 10:40:00,230.58,230.75,230.18,230.37,21510.0,216.2053,216.3647,215.8302,216.0084,21510.0
2022-03-18 10:45:00,230.47,230.57,230.12,230.4,13303.0,216.1022,216.1959,215.774,216.0365,13303.0
2022-03-18 10:50:00,230.46,230.47,230.1,230.19,17857.0,216.0928,216.1022,215.7552,215.8396,17857.0
2022-03-18 10:55:00,230.15,230.86,229.93,230.62,22367.0,215.8021,216.4678,215.5958,216.2428,22367.0
2022-03-18 11:00:00,230.62,230.9,230.27,230.3,13871.0,216.2428,216.5053,215.9146,215.9427,13871.0
2022-03-18 11:05:00,230.29,230.48,230.07,230.4,10915.0,215.9334,216.1115,215.7271,216.0365,10915.0
2022-03-18 11:10:00,230.4,230.83,230.23,230.39,15405.0,216.0365,216.4397,215.8771,216.0271,15405.0
2022-03-18 11:15:00,230.42,231.18,230.34,231.15,23393.0,216.0553,216.7679,215.9803,216.7398,23393.0
2022-03-18 11:20:00,231.05,231.06,230.67,231.06,11952.0,216.646,216.6554,216.2897,216.6554,11952.0
2022-03-18 11:25:00,231.08,231.16,230.74,231.0,11695.0,216.6741,216.7491,216.3553,216.5991,11695.0
2022-03-18 11:30:00,231.05,231.68,231.05,231.47,15077.0,216.646,217.2367,216.646,217.0398,15077.0
2022-03-18 11:35:00,231.58,232.13,231.45,231.73,13614.0,217.143,217.6587,217.0211,217.2836,13614.0
2022-03-18 11:40:00,231.72,231.73,230.85,231.16,31924.0,217.2742,217.2836,216.4585,216.7491,31924.0
2022-03-18 11:45:00,231.2,231.28,230.96,231.14,16142.0,216.7866,216.8617,216.5616,216.7304,16142.0
2022-03-18 11:50:00,231.18,231.32,230.75,230.77,32561.0,216.7679,216.8992,216.3647,216.3834,32561.0
2022-03-18 11:55:00,230.82,231.22,230.8,230.88,11501.0,216.4303,216.8054,216.4116,216.4866,11501.0
2022-03-18 12:00:00,230.78,231.01,230.75,230.97,10679.0,216.3928,216.6085,216.3647,216.571,10679.0
2022-03-18 12:05:00,230.99,231.09,230.6,230.74,21684.0,216.5897,216.6835,216.224,216.3553,21684.0
2022-03-18 12:10:00,230.68,230.97,230.68,230.9,9139.0,216.2991,216.571,216.2991,216.5053,9139.0
2022-03-18 12:15:00,230.94,231.75,230.9,231.11,16433.0,216.5429,217.3024,216.5053,216.7023,16433.0
2022-03-18 12:20:00,231.11,231.19,230.89,231.03,14481.0,216.7023,216.7773,216.496,216.6272,14481.0
2022-03-18 12:25:00,231.01,231.02,230.34,230.93,42487.0,216.6085,216.6179,215.9803,216.5335,42487.0
2022-03-18 12:30:00,230.94,231.1,230.86,230.95,10252.0,216.5429,216.6929,216.4678,216.5522,10252.0
2022-03-18 12:35:00,231.04,231.1,230.69,230.96,24506.0,216.6366,216.6929,216.3084,216.5616,24506.0
2022-03-18 12:40:00,230.95,231.22,230.87,230.97,16284.0,216.5522,216.8054,216.4772,216.571,16284.0
2022-03-18 12:45:00,230.97,231.01,230.29,230.38,43043.0,216.571,216.6085,215.9334,216.0178,43043.0
2022-03-18 12:50:00,230.43,230.75,230.23,230.66,34486.0,216.0646,216.3647,215.8771,216.2803,34486.0
2022-03-18 12:55:00,230.68,230.91,230.56,230.79,21487.0,216.2991,216.5147,216.1865,216.4022,21487.0
2022-03-18 13:00:00,230.83,231.13,230.75,231.06,15993.0,216.4397,216.721,216.3647,216.6554,15993.0
2022-03-18 13:05:00,231.08,231.27,230.91,230.96,16641.0,216.6741,216.8523,216.5147,216.5616,16641.0
2022-03-18 13:10:00,231.02,231.02,230.66,230.72,18298.0,216.6179,216.6179,216.2803,216.3366,18298.0
2022-03-18 13:15:00,230.66,230.94,230.64,230.73,14770.0,216.2803,216.5429,216.2616,216.3459,14770.0
2022-03-18 13:20:00,230.78,231.06,230.72,230.98,20842.0,216.3928,216.6554,216.3366,216.5804,20842.0
2022-03-18 13:25:00,230.95,230.97,230.77,230.89,34325.0,216.5522,216.571,216.3834,216.496,34325.0
2022-03-18 13:30:00,230.9,230.9,230.48,230.84,25888.0,216.5053,216.5053,216.1115,216.4491,25888.0
2022-03-18 13:35:00,230.84,230.97,230.71,230.71,31324.0,216.4491,216.571,216.3272,216.3272,31324.0
2022-03-18 13:40:00,230.71,231.07,230.56,231.07,48615.0,216.3272,216.6647,216.1865,216.6647,48615.0
2022-03-18 13:45:00,231.09,231.24,230.96,231.12,19127.0,216.6835,216.8241,216.5616,216.7116,19127.0
2022-03-18 13:50:00,231.13,231.27,231.03,231.14,28374.0,216.721,216.8523,216.6272,216.7304,28374.0
2022-03-18 13:55:00,231.15,231.7,231.15,231.7,28154.0,216.7398,217.2555,216.7398,217.2555,28154.0
2022-03-18 14:00:00,231.71,231.8,231.48,231.48,27521.0,217.2648,217.3492,217.0492,217.0492,27521.0
2022-03-18 14:05:00,231.5,231.53,231.13,231.23,22157.0,217.0679,217.0961,216.721,216.8148,22157.0
2022-03-18 14:10:00,231.23,231.6,231.21,231.46,14918.0,216.8148,217.1617,216.796,217.0304,14918.0
2022-03-18 14:15:00,231.49,231.63,231.44,231.52,19289.0,217.0586,217.1898,217.0117,217.0867,19289.0
2022-03-18 14:20:00,231.54,231.68,231.28,231.68,20250.0,217.1054,217.2367,216.8617,217.2367,20250.0
2022-03-18 14:25:00,231.7,231.77,231.52,231.73,22607.0,217.2555,217.3211,217.0867,217.2836,22607.0
2022-03-18 14:30:00,231.72,231.9,231.53,231.89,26563.0,217.2742,217.443,217.0961,217.4336,26563.0
2022-03-18 14:35:00,231.9,232.35,231.88,232.19,27201.0,217.443,217.8649,217.4242,217.7149,27201.0
2022-03-18 14:40:00,232.21,232.42,232.03,232.09,17124.0,217.7337,217.9306,217.5649,217.6212,17124.0
2022-03-18 14:45:00,232.08,232.35,232.08,232.29,15281.0,217.6118,217.8649,217.6118,217.8087,15281.0
2022-03-18 14:50:00,232.27,232.47,232.26,232.38,15103.0,217.7899,217.9775,217.7806,217.8931,15103.0
2022-03-18 14:55:00,232.38,232.59,232.25,232.55,16361.0,217.8931,218.09,217.7712,218.0525,16361.0
2022-03-18 15:00:00,232.55,232.96,232.45,232.87,26991.0,218.0525,218.4369,217.9587,218.3525,26991.0
2022-03-18 15:05:00,232.86,233.53,232.86,233.49,29568.0,218.3432,218.9714,218.3432,218.9339,29568.0
2022-03-18 15:10:00,233.45,233.57,233.14,233.51,28877.0,218.8964,219.0089,218.6057,218.9526,28877.0
2022-03-18 15:15:00,233.5,234.33,233.5,234.23,52452.0,218.9433,219.7215,218.9433,219.6277,52452.0
2022-03-18 15:20:00,234.23,234.63,234.16,234.56,37932.0,219.6277,220.0028,219.5621,219.9372,37932.0
2022-03-18 15:25:00,234.56,234.99,234.46,234.68,37035.0,219.9372,220.3404,219.8434,220.0497,37035.0
2022-03-18 15:30:00,234.69,235.49,234.62,235.48,58684.0,220.0591,220.8092,219.9934,220.7998,58684.0
2022-03-18 15:35:00,235.49,235.77,235.2,235.41,65014.0,220.8092,221.0717,220.5373,220.7342,65014.0
2022-03-18 15:40:00,235.41,235.8,235.06,235.75,70418.0,220.7342,221.0999,220.406,221.053,70418.0
2022-03-18 15:45:00,235.74,235.8,235.41,235.45,69432.0,221.0436,221.0999,220.7342,220.7717,69432.0
2022-03-18 15:50:00,235.41,235.78,235.08,235.29,131008.0,220.7342,221.0811,220.4248,220.6217,131008.0
2022-03-18 15:55:00,235.3,236.26,235.0,235.72,421592.0,220.631,221.5312,220.3497,221.0249,421592.0
2022-03-21 09:30:00,236.5,238.19,236.05,237.61,136856.0,221.7562,223.3409,221.3343,222.797,136856.0
2022-03-21 09:35:00,237.76,238.37,236.17,236.32,18520.0,222.9377,223.5097,221.4468,221.5875,18520.0
2022-03-21 09:40:00,236.28,236.44,235.36,235.78,34253.0,221.5499,221.7,220.6873,221.0811,34253.0
2022-03-21 09:45:00,235.85,235.85,234.05,234.34,53685.0,221.1468,221.1468,219.459,219.7309,53685.0
2022-03-21 09:50:00,234.41,234.78,233.77,233.96,32060.0,219.7965,220.1435,219.1964,219.3746,32060.0
2022-03-21 09:55:00,234.03,234.71,233.53,233.66,30496.0,219.4402,220.0778,218.9714,219.0933,30496.0
2022-03-21 10:00:00,233.66,234.46,233.52,233.58,50103.0,219.0933,219.8434,218.962,219.0183,50103.0
2022-03-21 10:05:00,233.53,233.53,232.0,232.3,27164.0,218.9714,218.9714,217.5368,217.8181,27164.0
2022-03-21 10:10:00,232.32,232.37,230.87,231.09,49551.0,217.8368,217.8837,216.4772,216.6835,49551.0
2022-03-21 10:15:00,231.05,231.45,230.66,231.05,37197.0,216.646,217.0211,216.2803,216.646,37197.0
2022-03-21 10:20:00,231.03,231.38,230.7,230.7,35264.0,216.6272,216.9554,216.3178,216.3178,35264.0
2022-03-21 10:25:00,230.67,231.19,230.61,230.89,27009.0,216.2897,216.7773,216.2334,216.496,27009.0
2022-03-21 10:30:00,230.89,231.07,230.1,230.1,19282.0,216.496,216.6647,215.7552,215.7552,19282.0
2022-03-21 10:35:00,230.06,230.44,229.72,230.37,50976.0,215.7177,216.074,215.3989,216.0084,50976.0
2022-03-21 10:40:00,230.39,231.68,230.22,231.51,72372.0,216.0271,217.2367,215.8677,217.0773,72372.0
2022-03-21 10:45:00,231.52,231.71,231.25,231.25,19162.0,217.0867,217.2648,216.8335,216.8335,19162.0
2022-03-21 10:50:00,231.33,231.84,231.25,231.81,16022.0,216.9085,217.3867,216.8335,217.3586,16022.0
2022-03-21 10:55:00,231.78,231.8,231.34,231.46,34548.0,217.3305,217.3492,216.9179,217.0304,34548.0
2022-03-21 11:00:00,231.4,231.47,230.61,230.81,22666.0,216.9742,217.0398,216.2334,216.421,22666.0
2022-03-21 11:05:00,230.95,231.18,230.74,230.77,27934.0,216.5522,216.7679,216.3553,216.3834,27934.0
2022-03-21 11:10:00,230.8,231.19,230.39,230.49,17001.0,216.4116,216.7773,216.0271,216.1209,17001.0
2022-03-21 11:15:00,230.44,230.45,230.04,230.1,20732.0,216.074,216.0834,215.699,215.7552,20732.0
2022-03-21 11:20:00,230.03,230.31,229.81,229.99,50520.0,215.6896,215.9521,215.4833,215.6521,50520.0
2022-03-21 11:25:00,229.96,230.09,229.72,229.83,21430.0,215.6239,215.7458,215.3989,215.502,21430.0
2022-03-21 11:30:00,229.82,230.28,229.75,230.07,28017.0,215.4927,215.924,215.427,215.7271,28017.0
2022-03-21 11:35:00,230.11,230.14,229.59,229.92,17872.0,215.7646,215.7927,215.277,215.5864,17872.0
2022-03-21 11:40:00,229.92,230.07,229.34,229.34,17991.0,215.5864,215.7271,215.0426,215.0426,17991.0
2022-03-21 11:45:00,229.31,229.79,229.28,229.44,16293.0,215.0145,215.4645,214.9863,215.1364,16293.0
2022-03-21 11:50:00,229.51,230.04,229.51,229.94,14947.0,215.202,215.699,215.202,215.6052,14947.0
2022-03-21 11:55:00,229.92,230.26,229.75,229.79,18266.0,215.5864,215.9052,215.427,215.4645,18266.0
2022-03-21 12:00:00,229.74,229.74,229.17,229.33,13414.0,215.4177,215.4177,214.8832,215.0332,13414.0
2022-03-21 12:05:00,229.36,229.43,228.93,229.24,19738.0,215.0614,215.127,214.6582,214.9488,19738.0
2022-03-21 12:10:00,229.24,229.62,229.13,229.49,13571.0,214.9488,215.3051,214.8457,215.1832,13571.0
2022-03-21 12:15:00,229.55,229.59,229.08,229.41,17105.0,215.2395,215.277,214.7988,215.1082,17105.0
2022-03-21 12:20:00,229.41,230.02,229.4,230.01,11518.0,215.1082,215.6802,215.0989,215.6708,11518.0
2022-03-21 12:25:00,230.0,230.06,229.68,229.83,22080.0,215.6615,215.7177,215.3614,215.502,22080.0
2022-03-21 12:30:00,229.78,229.85,228.23,228.36,31641.0,215.4552,215.5208,214.0018,214.1237,31641.0
2022-03-21 12:35:00,228.36,228.36,227.21,227.29,36665.0,214.1237,214.1237,213.0454,213.1204,36665.0
2022-03-21 12:40:00,227.29,227.93,227.11,227.88,30712.0,213.1204,213.7205,212.9516,213.6736,30712.0
2022-03-21 12:45:00,228.0,228.36,227.81,228.22,22725.0,213.7861,214.1237,213.608,213.9924,22725.0
2022-03-21 12:50:00,228.22,228.22,227.21,227.28,17398.0,213.9924,213.9924,213.0454,213.111,17398.0
2022-03-21 12:55:00,227.22,227.51,227.17,227.35,19204.0,213.0548,213.3267,213.0079,213.1767,19204.0
2022-03-21 13:00:00,227.3,227.54,227.12,227.21,15434.0,213.1298,213.3548,212.961,213.0454,15434.0
2022-03-21 13:05:00,227.21,227.69,227.13,227.13,21461.0,213.0454,213.4955,212.9704,212.9704,21461.0
2022-03-21 13:10:00,227.1,227.14,226.66,227.0,21218.0,212.9422,212.9797,212.5297,212.8485,21218.0
2022-03-21 13:15:00,227.0,227.18,226.22,226.3,19124.0,212.8485,213.0173,212.1171,212.1921,19124.0
2022-03-21 13:20:00,226.3,226.74,226.21,226.74,15521.0,212.1921,212.6047,212.1077,212.6047,15521.0
2022-03-21 13:25:00,226.74,227.07,226.54,226.61,20743.0,212.6047,212.9141,212.4172,212.4828,20743.0
2022-03-21 13:30:00,226.61,226.68,226.22,226.39,27262.0,212.4828,212.5484,212.1171,212.2765,27262.0
2022-03-21 13:35:00,226.3,226.63,226.27,226.53,11501.0,212.1921,212.5015,212.164,212.4078,11501.0
2022-03-21 13:40:00,226.61,226.65,225.93,226.04,16997.0,212.4828,212.5203,211.8452,211.9483,16997.0
2022-03-21 13:45:00,226.11,226.22,225.69,225.79,11403.0,212.014,212.1171,211.6201,211.7139,11403.0
2022-03-21 13:50:00,225.9,226.46,225.89,226.44,17131.0,211.8171,212.3421,211.8077,212.3234,17131.0
2022-03-21 13:55:00,226.48,226.91,226.36,226.72,18154.0,212.3609,212.7641,212.2484,212.5859,18154.0
2022-03-21 14:00:00,226.75,226.9,226.41,226.65,13114.0,212.6141,212.7547,212.2953,212.5203,13114.0
2022-03-21 14:05:00,226.6,226.81,226.41,226.8,12070.0,212.4734,212.6703,212.2953,212.6609,12070.0
2022-03-21 14:10:00,226.75,226.91,226.57,226.67,11396.0,212.6141,212.7641,212.4453,212.539,11396.0
2022-03-21 14:15:00,226.7,226.97,226.45,226.97,15426.0,212.5672,212.8203,212.3328,212.8203,15426.0
2022-03-21 14:20:00,226.98,227.58,226.96,227.37,28085.0,212.8297,213.3923,212.811,213.1954,28085.0
2022-03-21 14:25:00,227.38,227.59,227.22,227.47,15666.0,213.2048,213.4017,213.0548,213.2892,15666.0
2022-03-21 14:30:00,227.49,227.6,227.03,227.15,17766.0,213.3079,213.4111,212.8766,212.9891,17766.0
2022-03-21 14:35:00,227.12,227.38,227.08,227.27,15983.0,212.961,213.2048,212.9235,213.1016,15983.0
2022-03-21 14:40:00,227.21,227.59,227.04,227.4,21248.0,213.0454,213.4017,212.886,213.2235,21248.0
2022-03-21 14:45:00,227.51,227.78,227.27,227.42,8947.0,213.3267,213.5798,213.1016,213.2423,8947.0
2022-03-21 14:50:00,227.31,227.44,227.07,227.08,12780.0,213.1392,213.261,212.9141,212.9235,12780.0
2022-03-21 14:55:00,227.04,227.04,226.28,226.29,16903.0,212.886,212.886,212.1734,212.1827,16903.0
2022-03-21 15:00:00,226.33,226.36,226.03,226.19,16664.0,212.2202,212.2484,211.9389,212.089,16664.0
2022-03-21 15:05:00,226.18,226.29,225.82,225.86,27560.0,212.0796,212.1827,211.742,211.7795,27560.0
2022-03-21 15:10:00,225.88,226.49,225.76,226.43,25749.0,211.7983,212.3703,211.6858,212.314,25749.0
2022-03-21 15:15:00,226.45,226.75,225.71,225.84,28677.0,212.3328,212.6141,211.6389,211.7608,28677.0
2022-03-21 15:20:00,225.82,226.42,225.77,226.25,27298.0,211.742,212.3046,211.6952,212.1452,27298.0
2022-03-21 15:25:00,226.25,226.91,226.25,226.88,21530.0,212.1452,212.7641,212.1452,212.736,21530.0
2022-03-21 15:30:00,226.82,226.89,226.42,226.48,37321.0,212.6797,212.7453,212.3046,212.3609,37321.0
2022-03-21 15:35:00,226.52,226.81,226.34,226.42,35699.0,212.3984,212.6703,212.2296,212.3046,35699.0
2022-03-21 15:40:00,226.42,226.65,226.25,226.47,49776.0,212.3046,212.5203,212.1452,212.3515,49776.0
2022-03-21 15:45:00,226.51,226.74,226.29,226.3,59059.0,212.389,212.6047,212.1827,212.1921,59059.0
2022-03-21 15:50:00,226.33,227.03,226.32,226.88,60164.0,212.2202,212.8766,212.2109,212.736,60164.0
2022-03-21 15:55:00,226.87,227.69,226.7,227.58,137627.0,212.7266,213.4955,212.5672,213.3923,137627.0
2022-03-22 09:30:00,227.65,228.49,226.06,226.73,67881.0,213.458,214.2456,211.9671,212.5953,67881.0
2022-03-22 09:35:00,226.79,226.82,225.35,226.43,22724.0,212.6516,212.6797,211.3013,212.314,22724.0
2022-03-22 09:40:00,226.37,227.8,226.11,226.96,25521.0,212.2578,213.5986,212.014,212.811,25521.0
2022-03-22 09:45:00,226.9,227.24,226.34,227.21,13479.0,212.7547,213.0735,212.2296,213.0454,13479.0
2022-03-22 09:50:00,227.31,227.48,226.98,227.18,15518.0,213.1392,213.2986,212.8297,213.0173,15518.0
2022-03-22 09:55:00,227.18,227.29,226.39,226.43,16422.0,213.0173,213.1204,212.2765,212.314,16422.0
2022-03-22 10:00:00,226.52,227.44,226.45,227.33,33355.0,212.3984,213.261,212.3328,213.1579,33355.0
2022-03-22 10:05:00,227.33,227.33,226.64,227.23,21221.0,213.1579,213.1579,212.5109,213.0641,21221.0
2022-03-22 10:10:00,227.2,228.12,227.2,227.52,21138.0,213.036,213.8987,213.036,213.3361,21138.0
2022-03-22 10:15:00,227.61,227.61,227.07,227.3,17466.0,213.4204,213.4204,212.9141,213.1298,17466.0
2022-03-22 10:20:00,227.34,227.55,227.1,227.28,11975.0,213.1673,213.3642,212.9422,213.111,11975.0
2022-03-22 10:25:00,227.3,227.57,227.2,227.55,15264.0,213.1298,213.3829,213.036,213.3642,15264.0
2022-03-22 10:30:00,227.66,228.52,227.38,228.2,26006.0,213.4673,214.2737,213.2048,213.9737,26006.0
2022-03-22 10:35:00,228.14,228.34,227.75,227.75,12864.0,213.9174,214.1049,213.5517,213.5517,12864.0
2022-03-22 10:40:00,227.81,228.53,227.75,228.44,16559.0,213.608,214.2831,213.5517,214.1987,16559.0
2022-03-22 10:45:00,228.42,228.53,228.11,228.26,11642.0,214.18,214.2831,213.8893,214.0299,11642.0
2022-03-22 10:50:00,228.28,228.78,228.22,228.22,13488.0,214.0487,214.5175,213.9924,213.9924,13488.0
2022-03-22 10:55:00,228.14,228.17,227.0,227.13,21773.0,213.9174,213.9455,212.8485,212.9704,21773.0
2022-03-22 11:00:00,227.17,227.47,226.91,227.29,30179.0,213.0079,213.2892,212.7641,213.1204,30179.0
2022-03-22 11:05:00,227.21,227.34,226.86,227.06,19024.0,213.0454,213.1673,212.7172,212.9047,19024.0
2022-03-22 11:10:00,227.01,227.28,226.68,227.17,11801.0,212.8579,213.111,212.5484,213.0079,11801.0
2022-03-22 11:15:00,227.22,227.64,227.22,227.61,8269.0,213.0548,213.4486,213.0548,213.4204,8269.0
2022-03-22 11:20:00,227.55,228.03,227.43,228.02,8072.0,213.3642,213.8143,213.2517,213.8049,8072.0
2022-03-22 11:25:00,227.99,228.02,227.36,227.72,15738.0,213.7768,213.8049,213.186,213.5236,15738.0
2022-03-22 11:30:00,227.67,227.85,227.12,227.47,14666.0,213.4767,213.6455,212.961,213.2892,14666.0
2022-03-22 11:35:00,227.47,227.49,227.17,227.3,21256.0,213.2892,213.3079,213.0079,213.1298,21256.0
2022-03-22 11:40:00,227.33,227.35,226.75,226.75,13318.0,213.1579,213.1767,212.6141,212.6141,13318.0
2022-03-22 11:45:00,226.74,227.26,226.64,227.26,26875.0,212.6047,213.0923,212.5109,213.0923,26875.0
2022-03-22 11:50:00,227.21,227.34,226.97,227.34,7899.0,213.0454,213.1673,212.8203,213.1673,7899.0
2022-03-22 11:55:00,227.28,227.39,226.99,227.21,10284.0,213.111,213.2142,212.8391,213.0454,10284.0
2022-03-22 12:00:00,227.32,227.52,227.13,227.22,15523.0,213.1485,213.3361,212.9704,213.0548,15523.0
2022-03-22 12:05:00,227.21,227.4,226.99,227.0,14354.0,213.0454,213.2235,212.8391,212.8485,14354.0
2022-03-22 12:10:00,226.99,227.18,226.72,227.18,13192.0,212.8391,213.0173,212.5859,213.0173,13192.0
2022-03-22 12:15:00,227.17,227.85,227.17,227.71,15955.0,213.0079,213.6455,213.0079,213.5142,15955.0
2022-03-22 12:20:00,227.76,228.29,227.75,228.29,9946.0,213.5611,214.0581,213.5517,214.0581,9946.0
2022-03-22 12:25:00,228.26,228.26,227.91,228.02,10555.0,214.0299,214.0299,213.7017,213.8049,10555.0
2022-03-22 12:30:00,227.88,228.34,227.79,228.34,13264.0,213.6736,214.1049,213.5892,214.1049,13264.0
2022-03-22 12:35:00,228.38,228.48,228.23,228.39,8797.0,214.1424,214.2362,214.0018,214.1518,8797.0
2022-03-22 12:40:00,228.36,228.94,228.35,228.84,14995.0,214.1237,214.6675,214.1143,214.5738,14995.0
2022-03-22 12:45:00,228.79,229.12,228.72,229.12,12064.0,214.5269,214.8363,214.4612,214.8363,12064.0
2022-03-22 12:50:00,229.12,229.3,228.9,229.16,10260.0,214.8363,215.0051,214.63,214.8738,10260.0
2022-03-22 12:55:00,229.16,229.19,228.97,229.16,8043.0,214.8738,214.9019,214.6957,214.8738,8043.0
2022-03-22 13:00:00,229.16,229.69,229.1,229.61,14975.0,214.8738,215.3708,214.8176,215.2958,14975.0
2022-03-22 13:05:00,229.68,229.78,229.6,229.62,13656.0,215.3614,215.4552,215.2864,215.3051,13656.0
2022-03-22 13:10:00,229.63,229.87,229.49,229.63,24262.0,215.3145,215.5396,215.1832,215.3145,24262.0
2022-03-22 13:15:00,229.6,229.68,229.27,229.32,13227.0,215.2864,215.3614,214.977,215.0238,13227.0
2022-03-22 13:20:00,229.34,229.37,229.15,229.23,9748.0,215.0426,215.0707,214.8644,214.9395,9748.0
2022-03-22 13:25:00,229.27,229.4,229.03,229.22,14282.0,214.977,215.0989,214.7519,214.9301,14282.0
2022-03-22 13:30:00,229.18,229.27,228.86,229.15,12548.0,214.8926,214.977,214.5925,214.8644,12548.0
2022-03-22 13:35:00,229.22,229.29,229.04,229.18,6141.0,214.9301,214.9957,214.7613,214.8926,6141.0
2022-03-22 13:40:00,229.18,229.27,229.03,229.26,7745.0,214.8926,214.977,214.7519,214.9676,7745.0
2022-03-22 13:45:00,229.27,229.35,229.15,229.24,8360.0,214.977,215.052,214.8644,214.9488,8360.0
2022-03-22 13:50:00,229.23,229.46,229.22,229.37,10731.0,214.9395,215.1551,214.9301,215.0707,10731.0
2022-03-22 13:55:00,229.41,229.47,229.16,229.2,10653.0,215.1082,215.1645,214.8738,214.9113,10653.0
2022-03-22 14:00:00,229.22,229.3,229.1,229.2,12072.0,214.9301,215.0051,214.8176,214.9113,12072.0
2022-03-22 14:05:00,229.2,229.31,229.1,229.25,12085.0,214.9113,215.0145,214.8176,214.9582,12085.0
2022-03-22 14:10:00,229.25,229.4,229.13,229.29,12295.0,214.9582,215.0989,214.8457,214.9957,12295.0
2022-03-22 14:15:00,229.29,229.45,229.21,229.35,11241.0,214.9957,215.1457,214.9207,215.052,11241.0
2022-03-22 14:20:00,229.36,229.45,229.06,229.35,20537.0,215.0614,215.1457,214.7801,215.052,20537.0
2022-03-22 14:25:00,229.35,229.4,228.99,228.99,10671.0,215.052,215.0989,214.7144,214.7144,10671.0
2022-03-22 14:30:00,228.99,229.19,228.75,229.18,9922.0,214.7144,214.9019,214.4894,214.8926,9922.0
2022-03-22 14:35:00,229.1,229.18,228.95,229.08,6646.0,214.8176,214.8926,214.6769,214.7988,6646.0
2022-03-22 14:40:00,229.05,229.29,229.04,229.14,7486.0,214.7707,214.9957,214.7613,214.8551,7486.0
2022-03-22 14:45:00,229.2,229.26,229.09,229.13,6205.0,214.9113,214.9676,214.8082,214.8457,6205.0
2022-03-22 14:50:00,229.12,229.12,228.72,228.75,18523.0,214.8363,214.8363,214.4612,214.4894,18523.0
2022-03-22 14:55:00,228.74,229.06,228.7,228.84,11485.0,214.48,214.7801,214.4425,214.5738,11485.0
2022-03-22 15:00:00,228.86,229.0,228.77,228.8,14468.0,214.5925,214.7238,214.5081,214.5363,14468.0
2022-03-22 15:05:00,228.76,228.8,228.5,228.65,13070.0,214.4988,214.5363,214.255,214.3956,13070.0
2022-03-22 15:10:00,228.61,228.68,228.42,228.55,22869.0,214.3581,214.4237,214.18,214.3018,22869.0
2022-03-22 15:15:00,228.55,229.0,228.55,228.84,17136.0,214.3018,214.7238,214.3018,214.5738,17136.0
2022-03-22 15:20:00,228.87,229.0,228.72,228.88,13290.0,214.6019,214.7238,214.4612,214.6113,13290.0
2022-03-22 15:25:00,228.89,228.97,228.67,228.67,21565.0,214.6207,214.6957,214.4144,214.4144,21565.0
2022-03-22 15:30:00,228.7,228.87,228.61,228.85,24802.0,214.4425,214.6019,214.3581,214.5831,24802.0
2022-03-22 15:35:00,228.87,229.0,228.74,228.84,29057.0,214.6019,214.7238,214.48,214.5738,29057.0
2022-03-22 15:40:00,228.81,229.05,228.71,228.99,38817.0,214.5456,214.7707,214.4519,214.7144,38817.0
2022-03-22 15:45:00,228.98,229.22,228.86,229.05,40945.0,214.705,214.9301,214.5925,214.7707,40945.0
2022-03-22 15:50:00,229.13,229.21,228.47,228.47,40378.0,214.8457,214.9207,214.2268,214.2268,40378.0
2022-03-22 15:55:00,228.46,228.62,228.14,228.6,167971.0,214.2175,214.3675,213.9174,214.3487,167971.0
2022-03-23 09:30:00,227.0,227.95,225.87,226.08,56335.0,212.8485,213.7393,211.7889,211.9858,56335.0
2022-03-23 09:35:00,226.0,226.3,224.86,224.92,28284.0,211.9108,212.1921,210.8419,210.8981,28284.0
2022-03-23 09:40:00,225.1,225.4,223.71,223.74,23824.0,211.0669,211.3482,209.7636,209.7917,23824.0
2022-03-23 09:45:00,223.94,223.95,223.16,223.33,33751.0,209.9792,209.9886,209.2479,209.4073,33751.0
2022-03-23 09:50:00,223.07,224.0,223.04,224.0,40908.0,209.1635,210.0355,209.1353,210.0355,40908.0
2022-03-23 09:55:00,224.11,224.37,223.7,223.7,32846.0,210.1386,210.3824,209.7542,209.7542,32846.0
2022-03-23 10:00:00,223.59,223.8,222.91,223.65,36605.0,209.6511,209.848,209.0135,209.7073,36605.0
2022-03-23 10:05:00,223.64,224.44,223.64,223.97,15832.0,209.6979,210.4481,209.6979,210.0074,15832.0
2022-03-23 10:10:00,223.91,224.1,223.54,224.06,22016.0,209.9511,210.1293,209.6042,210.0918,22016.0
2022-03-23 10:15:00,224.09,224.63,223.91,224.52,47118.0,210.1199,210.6262,209.9511,210.5231,47118.0
2022-03-23 10:20:00,224.52,224.52,223.74,223.92,27805.0,210.5231,210.5231,209.7917,209.9605,27805.0
2022-03-23 10:25:00,223.94,224.01,223.5,223.72,19521.0,209.9792,210.0449,209.5667,209.773,19521.0
2022-03-23 10:30:00,223.64,223.88,223.29,223.31,22407.0,209.6979,209.923,209.3698,209.3885,22407.0
2022-03-23 10:35:00,223.34,223.52,222.98,223.02,22705.0,209.4166,209.5854,209.0791,209.1166,22705.0
2022-03-23 10:40:00,222.91,223.11,222.8,223.02,22247.0,209.0135,209.201,208.9103,209.1166,22247.0
2022-03-23 10:45:00,222.99,223.29,222.66,222.75,37678.0,209.0885,209.3698,208.779,208.8634,37678.0
2022-03-23 10:50:00,222.75,223.06,222.56,222.97,16085.0,208.8634,209.1541,208.6853,209.0697,16085.0
2022-03-23 10:55:00,222.97,223.39,222.92,223.02,13373.0,209.0697,209.4635,209.0228,209.1166,13373.0
2022-03-23 11:00:00,223.07,223.66,223.05,223.64,18814.0,209.1635,209.7167,209.1447,209.6979,18814.0
2022-03-23 11:05:00,223.67,223.85,223.45,223.53,42650.0,209.7261,209.8949,209.5198,209.5948,42650.0
2022-03-23 11:10:00,223.45,223.74,223.41,223.44,13942.0,209.5198,209.7917,209.4823,209.5104,13942.0
2022-03-23 11:15:00,223.44,223.65,223.23,223.44,14169.0,209.5104,209.7073,209.3135,209.5104,14169.0
2022-03-23 11:20:00,223.49,223.75,223.41,223.6,14380.0,209.5573,209.8011,209.4823,209.6604,14380.0
2022-03-23 11:25:00,223.65,223.96,223.65,223.87,17625.0,209.7073,209.998,209.7073,209.9136,17625.0
2022-03-23 11:30:00,223.87,223.87,223.41,223.47,17398.0,209.9136,209.9136,209.4823,209.5385,17398.0
2022-03-23 11:35:00,223.47,223.65,223.05,223.05,24273.0,209.5385,209.7073,209.1447,209.1447,24273.0
2022-03-23 11:40:00,223.01,223.01,222.48,222.78,23644.0,209.1072,209.1072,208.6103,208.8916,23644.0
2022-03-23 11:45:00,222.77,222.89,222.52,222.53,17180.0,208.8822,208.9947,208.6478,208.6571,17180.0
2022-03-23 11:50:00,222.56,222.69,222.43,222.61,15215.0,208.6853,208.8072,208.5634,208.7322,15215.0
2022-03-23 11:55:00,222.65,222.77,222.19,222.37,34462.0,208.7697,208.8822,208.3383,208.5071,34462.0
2022-03-23 12:00:00,222.38,222.64,222.34,222.39,23000.0,208.5165,208.7603,208.479,208.5259,23000.0
2022-03-23 12:05:00,222.35,222.49,221.73,221.77,28065.0,208.4884,208.6196,207.907,207.9445,28065.0
2022-03-23 12:10:00,221.77,221.8,221.0,221.3,36620.0,207.9445,207.9727,207.2225,207.5038,36620.0
2022-03-23 12:15:00,221.35,222.38,221.35,222.32,25788.0,207.5507,208.5165,207.5507,208.4602,25788.0
2022-03-23 12:20:00,222.16,222.29,222.08,222.15,10896.0,208.3102,208.4321,208.2352,208.3008,10896.0
2022-03-23 12:25:00,222.18,222.32,222.03,222.07,14624.0,208.329,208.4602,208.1883,208.2258,14624.0
2022-03-23 12:30:00,222.06,222.1,221.63,221.99,17789.0,208.2164,208.2539,207.8133,208.1508,17789.0
2022-03-23 12:35:00,221.95,222.05,221.65,221.65,11846.0,208.1133,208.2071,207.832,207.832,11846.0
2022-03-23 12:40:00,221.65,221.95,221.56,221.57,12791.0,207.832,208.1133,207.7476,207.757,12791.0
2022-03-23 12:45:00,221.6,221.77,221.48,221.5,8624.0,207.7851,207.9445,207.6726,207.6914,8624.0
2022-03-23 12:50:00,221.46,221.54,221.32,221.4,14491.0,207.6538,207.7289,207.5226,207.5976,14491.0
2022-03-23 12:55:00,221.39,221.7,221.25,221.55,51644.0,207.5882,207.8789,207.4569,207.7382,51644.0
2022-03-23 13:00:00,221.52,221.84,221.46,221.61,16518.0,207.7101,208.0102,207.6538,207.7945,16518.0
2022-03-23 13:05:00,221.6,221.6,221.21,221.22,11750.0,207.7851,207.7851,207.4194,207.4288,11750.0
2022-03-23 13:10:00,221.23,221.27,220.94,221.16,20398.0,207.4382,207.4757,207.1663,207.3726,20398.0
2022-03-23 13:15:00,221.19,221.33,220.8,220.89,15150.0,207.4007,207.532,207.035,207.1194,15150.0
2022-03-23 13:20:00,220.89,220.99,220.6,220.63,13836.0,207.1194,207.2131,206.8475,206.8756,13836.0
2022-03-23 13:25:00,220.63,220.72,220.23,220.41,25982.0,206.8756,206.96,206.5005,206.6693,25982.0
2022-03-23 13:30:00,220.41,220.52,220.23,220.32,18046.0,206.6693,206.7724,206.5005,206.5849,18046.0
2022-03-23 13:35:00,220.35,220.54,220.24,220.4,17016.0,206.613,206.7912,206.5099,206.6599,17016.0
2022-03-23 13:40:00,220.37,220.42,219.89,219.98,35494.0,206.6318,206.6787,206.1817,206.2661,35494.0
2022-03-23 13:45:00,220.0,220.09,219.83,220.04,27935.0,206.2849,206.3693,206.1255,206.3224,27935.0
2022-03-23 13:50:00,220.04,220.61,219.98,220.56,9272.0,206.3224,206.8568,206.2661,206.81,9272.0
2022-03-23 13:55:00,220.56,221.02,220.56,220.9,10441.0,206.81,207.2413,206.81,207.1288,10441.0
2022-03-23 14:00:00,220.95,221.08,220.91,220.95,8998.0,207.1756,207.2975,207.1381,207.1756,8998.0
2022-03-23 14:05:00,220.97,221.09,220.8,220.88,10911.0,207.1944,207.3069,207.035,207.11,10911.0
2022-03-23 14:10:00,220.85,220.93,220.72,220.72,13488.0,207.0819,207.1569,206.96,206.96,13488.0
2022-03-23 14:15:00,220.75,220.93,220.64,220.86,13074.0,206.9881,207.1569,206.885,207.0913,13074.0
2022-03-23 14:20:00,220.84,220.86,220.53,220.6,17846.0,207.0725,207.0913,206.7818,206.8475,17846.0
2022-03-23 14:25:00,220.61,220.88,220.53,220.85,17821.0,206.8568,207.11,206.7818,207.0819,17821.0
2022-03-23 14:30:00,220.83,220.83,220.64,220.69,17542.0,207.0631,207.0631,206.885,206.9319,17542.0
2022-03-23 14:35:00,220.72,220.85,220.6,220.85,8705.0,206.96,207.0819,206.8475,207.0819,8705.0
2022-03-23 14:40:00,220.84,220.99,220.81,220.96,12823.0,207.0725,207.2131,207.0444,207.185,12823.0
2022-03-23 14:45:00,220.95,221.09,220.56,220.56,19140.0,207.1756,207.3069,206.81,206.81,19140.0
2022-03-23 14:50:00,220.56,220.66,220.31,220.51,23251.0,206.81,206.9037,206.5755,206.7631,23251.0
2022-03-23 14:55:00,220.51,220.55,220.15,220.2,24917.0,206.7631,206.8006,206.4255,206.4724,24917.0
2022-03-23 15:00:00,220.18,220.81,220.13,220.7,13411.0,206.4536,207.0444,206.4068,206.9412,13411.0
2022-03-23 15:05:00,220.7,220.7,220.42,220.49,16530.0,206.9412,206.9412,206.6787,206.7443,16530.0
2022-03-23 15:10:00,220.48,220.73,220.41,220.7,17665.0,206.7349,206.9694,206.6693,206.9412,17665.0
2022-03-23 15:15:00,220.67,220.82,220.47,220.55,16817.0,206.9131,207.0537,206.7256,206.8006,16817.0
2022-03-23 15:20:00,220.53,220.74,220.45,220.74,17432.0,206.7818,206.9787,206.7068,206.9787,17432.0
2022-03-23 15:25:00,220.73,220.76,220.52,220.67,19165.0,206.9694,206.9975,206.7724,206.9131,19165.0
2022-03-23 15:30:00,220.65,220.65,220.34,220.52,24131.0,206.8943,206.8943,206.6037,206.7724,24131.0
2022-03-23 15:35:00,220.52,220.75,220.43,220.49,34104.0,206.7724,206.9881,206.6881,206.7443,34104.0
2022-03-23 15:40:00,220.49,220.85,220.33,220.85,32277.0,206.7443,207.0819,206.5943,207.0819,32277.0
2022-03-23 15:45:00,220.86,221.18,220.86,221.11,53447.0,207.0913,207.3913,207.0913,207.3257,53447.0
2022-03-23 15:50:00,221.13,221.24,220.78,221.0,91351.0,207.3444,207.4476,207.0162,207.2225,91351.0
2022-03-23 15:55:00,221.02,221.37,220.82,220.83,154305.0,207.2413,207.5695,207.0537,207.0631,154305.0
2022-03-24 09:30:00,220.83,221.78,220.37,220.39,42098.0,207.0631,207.9539,206.6318,206.6506,42098.0
2022-03-24 09:35:00,220.27,220.27,218.95,219.78,30874.0,206.538,206.538,205.3003,206.0786,30874.0
2022-03-24 09:40:00,219.77,219.98,219.5,219.71,15434.0,206.0692,206.2661,205.816,206.0129,15434.0
2022-03-24 09:45:00,219.72,220.2,219.23,219.82,19313.0,206.0223,206.4724,205.5629,206.1161,19313.0
2022-03-24 09:50:00,219.71,220.98,219.69,220.98,28153.0,206.0129,207.2038,205.9942,207.2038,28153.0
2022-03-24 09:55:00,221.07,221.13,220.69,220.78,28559.0,207.2882,207.3444,206.9319,207.0162,28559.0
2022-03-24 10:00:00,220.87,221.96,220.83,221.31,18563.0,207.1006,208.1227,207.0631,207.5132,18563.0
2022-03-24 10:05:00,221.44,221.81,221.22,221.24,17157.0,207.6351,207.982,207.4288,207.4476,17157.0
2022-03-24 10:10:00,221.26,221.26,220.92,221.04,9798.0,207.4663,207.4663,207.1475,207.26,9798.0
2022-03-24 10:15:00,221.04,221.31,220.76,221.14,18617.0,207.26,207.5132,206.9975,207.3538,18617.0
2022-03-24 10:20:00,221.17,221.36,220.65,220.65,25774.0,207.3819,207.5601,206.8943,206.8943,25774.0
2022-03-24 10:25:00,220.73,220.73,220.33,220.43,20642.0,206.9694,206.9694,206.5943,206.6881,20642.0
2022-03-24 10:30:00,220.5,221.05,220.4,220.86,21105.0,206.7537,207.2694,206.6599,207.0913,21105.0
2022-03-24 10:35:00,220.86,220.99,220.66,220.88,15716.0,207.0913,207.2131,206.9037,207.11,15716.0
2022-03-24 10:40:00,220.94,220.94,220.49,220.84,16773.0,207.1663,207.1663,206.7443,207.0725,16773.0
2022-03-24 10:45:00,220.83,220.83,220.22,220.31,40958.0,207.0631,207.0631,206.4912,206.5755,40958.0
2022-03-24 10:50:00,220.31,220.67,220.23,220.37,14382.0,206.5755,206.9131,206.5005,206.6318,14382.0
2022-03-24 10:55:00,220.36,220.36,219.5,219.54,26976.0,206.6224,206.6224,205.816,205.8535,26976.0
2022-03-24 11:00:00,219.57,220.12,219.46,219.61,41906.0,205.8817,206.3974,205.7785,205.9192,41906.0
2022-03-24 11:05:00,219.67,219.76,219.15,219.15,16260.0,205.9754,206.0598,205.4879,205.4879,16260.0
2022-03-24 11:10:00,219.09,219.29,218.74,218.78,25831.0,205.4316,205.6191,205.1034,205.1409,25831.0
2022-03-24 11:15:00,218.8,219.11,218.64,218.74,15659.0,205.1597,205.4504,205.0097,205.1034,15659.0
2022-03-24 11:20:00,218.81,218.82,218.31,218.4,27376.0,205.1691,205.1784,204.7002,204.7846,27376.0
2022-03-24 11:25:00,218.4,218.75,218.29,218.69,37991.0,204.7846,205.1128,204.6815,205.0565,37991.0
2022-03-24 11:30:00,218.72,219.09,218.66,218.94,28712.0,205.0847,205.4316,205.0284,205.2909,28712.0
2022-03-24 11:35:00,218.99,219.04,218.66,218.71,27532.0,205.3378,205.3847,205.0284,205.0753,27532.0
2022-03-24 11:40:00,218.72,219.09,218.72,218.97,31571.0,205.0847,205.4316,205.0847,205.3191,31571.0
2022-03-24 11:45:00,218.97,219.18,218.78,219.1,19785.0,205.3191,205.516,205.1409,205.441,19785.0
2022-03-24 11:50:00,219.09,219.55,219.03,219.49,16764.0,205.4316,205.8629,205.3753,205.8067,16764.0
2022-03-24 11:55:00,219.5,219.63,219.33,219.56,14344.0,205.816,205.9379,205.6566,205.8723,14344.0
2022-03-24 12:00:00,219.56,219.87,219.45,219.7,16127.0,205.8723,206.163,205.7692,206.0036,16127.0
2022-03-24 12:05:00,219.61,219.72,219.31,219.31,14464.0,205.9192,206.0223,205.6379,205.6379,14464.0
2022-03-24 12:10:00,219.34,219.34,218.83,218.83,14685.0,205.666,205.666,205.1878,205.1878,14685.0
2022-03-24 12:15:00,218.86,218.86,218.41,218.58,20524.0,205.2159,205.2159,204.794,204.9534,20524.0
2022-03-24 12:20:00,218.51,218.58,218.07,218.08,18140.0,204.8878,204.9534,204.4752,204.4846,18140.0
2022-03-24 12:25:00,218.03,218.22,217.96,218.21,18318.0,204.4377,204.6158,204.372,204.6065,18318.0
2022-03-24 12:30:00,218.2,218.4,218.12,218.29,26924.0,204.5971,204.7846,204.5221,204.6815,26924.0
2022-03-24 12:35:00,218.27,218.79,218.25,218.76,13472.0,204.6627,205.1503,204.644,205.1222,13472.0
2022-03-24 12:40:00,218.76,218.8,218.57,218.73,15689.0,205.1222,205.1597,204.944,205.094,15689.0
2022-03-24 12:45:00,218.67,218.7,218.51,218.69,7058.0,205.0378,205.0659,204.8878,205.0565,7058.0
2022-03-24 12:50:00,218.7,218.79,218.61,218.79,10512.0,205.0659,205.1503,204.9815,205.1503,10512.0
2022-03-24 12:55:00,218.75,218.95,218.69,218.9,11696.0,205.1128,205.3003,205.0565,205.2534,11696.0
2022-03-24 13:00:00,218.91,219.11,218.8,218.91,12620.0,205.2628,205.4504,205.1597,205.2628,12620.0
2022-03-24 13:05:00,218.92,219.09,218.85,219.01,13065.0,205.2722,205.4316,205.2066,205.3566,13065.0
2022-03-24 13:10:00,219.02,219.19,218.99,219.0,16816.0,205.366,205.5254,205.3378,205.3472,16816.0
2022-03-24 13:15:00,219.02,219.22,218.98,219.2,12991.0,205.366,205.5535,205.3285,205.5347,12991.0
2022-03-24 13:20:00,219.18,219.5,219.17,219.5,19159.0,205.516,205.816,205.5066,205.816,19159.0
2022-03-24 13:25:00,219.46,219.51,219.27,219.39,22048.0,205.7785,205.8254,205.6004,205.7129,22048.0
2022-03-24 13:30:00,219.38,219.41,219.04,219.15,12022.0,205.7035,205.7316,205.3847,205.4879,12022.0
2022-03-24 13:35:00,219.15,219.3,219.02,219.19,12337.0,205.4879,205.6285,205.366,205.5254,12337.0
2022-03-24 13:40:00,219.14,219.43,219.09,219.34,11216.0,205.4785,205.7504,205.4316,205.666,11216.0
2022-03-24 13:45:00,219.31,219.56,219.29,219.47,14534.0,205.6379,205.8723,205.6191,205.7879,14534.0
2022-03-24 13:50:00,219.46,219.78,219.46,219.53,14553.0,205.7785,206.0786,205.7785,205.8442,14553.0
2022-03-24 13:55:00,219.52,219.78,219.52,219.66,11769.0,205.8348,206.0786,205.8348,205.9661,11769.0
2022-03-24 14:00:00,219.65,219.81,219.58,219.8,12593.0,205.9567,206.1067,205.8911,206.0973,12593.0
2022-03-24 14:05:00,219.75,220.04,219.74,219.82,14761.0,206.0505,206.3224,206.0411,206.1161,14761.0
2022-03-24 14:10:00,219.87,219.87,219.64,219.68,11266.0,206.163,206.163,205.9473,205.9848,11266.0
2022-03-24 14:15:00,219.64,219.73,219.52,219.53,14259.0,205.9473,206.0317,205.8348,205.8442,14259.0
2022-03-24 14:20:00,219.53,219.55,219.33,219.37,24378.0,205.8442,205.8629,205.6566,205.6941,24378.0
2022-03-24 14:25:00,219.38,219.42,218.75,218.75,19180.0,205.7035,205.741,205.1128,205.1128,19180.0
2022-03-24 14:30:00,218.77,218.82,218.6,218.66,23334.0,205.1315,205.1784,204.9721,205.0284,23334.0
2022-03-24 14:35:00,218.67,218.85,218.57,218.84,15048.0,205.0378,205.2066,204.944,205.1972,15048.0
2022-03-24 14:40:00,218.83,219.04,218.77,218.9,10545.0,205.1878,205.3847,205.1315,205.2534,10545.0
2022-03-24 14:45:00,218.88,218.9,218.59,218.71,13755.0,205.2347,205.2534,204.9628,205.0753,13755.0
2022-03-24 14:50:00,218.71,218.96,218.71,218.88,14092.0,205.0753,205.3097,205.0753,205.2347,14092.0
2022-03-24 14:55:00,218.89,219.0,218.72,218.72,15869.0,205.2441,205.3472,205.0847,205.0847,15869.0
2022-03-24 15:00:00,218.7,218.81,218.6,218.68,19147.0,205.0659,205.1691,204.9721,205.0472,19147.0
2022-03-24 15:05:00,218.7,218.8,218.65,218.8,26936.0,205.0659,205.1597,205.019,205.1597,26936.0
2022-03-24 15:10:00,218.76,219.1,218.76,218.95,20902.0,205.1222,205.441,205.1222,205.3003,20902.0
2022-03-24 15:15:00,218.96,219.01,218.83,218.98,36020.0,205.3097,205.3566,205.1878,205.3285,36020.0
2022-03-24 15:20:00,219.0,219.32,218.94,219.23,33844.0,205.3472,205.6473,205.2909,205.5629,33844.0
2022-03-24 15:25:00,219.29,219.32,218.95,218.98,20327.0,205.6191,205.6473,205.3003,205.3285,20327.0
2022-03-24 15:30:00,219.0,219.05,218.59,218.66,24428.0,205.3472,205.3941,204.9628,205.0284,24428.0
2022-03-24 15:35:00,218.66,219.05,218.63,218.98,27698.0,205.0284,205.3941,205.0003,205.3285,27698.0
2022-03-24 15:40:00,218.98,219.08,218.9,218.9,31414.0,205.3285,205.4222,205.2534,205.2534,31414.0
2022-03-24 15:45:00,218.92,219.07,218.46,218.48,41194.0,205.2722,205.4128,204.8409,204.8596,41194.0
2022-03-24 15:50:00,218.49,219.24,218.48,219.05,105548.0,204.869,205.5722,204.8596,205.3941,105548.0
2022-03-24 15:55:00,219.06,219.24,218.92,219.22,148066.0,205.4035,205.5722,205.2722,205.5535,148066.0
2022-03-25 09:30:00,220.73,220.96,219.18,219.21,70240.0,206.9694,207.185,205.516,205.5441,70240.0
2022-03-25 09:35:00,219.31,219.45,217.44,217.5,33016.0,205.6379,205.7692,203.8845,203.9407,33016.0
2022-03-25 09:40:00,217.37,217.42,214.48,214.78,101967.0,203.8188,203.8657,201.109,201.3903,101967.0
2022-03-25 09:45:00,214.83,215.31,214.23,214.58,60877.0,201.4372,201.8872,200.8746,201.2028,60877.0
2022-03-25 09:50:00,214.55,215.15,213.71,213.99,57101.0,201.1746,201.7372,200.387,200.6495,57101.0
2022-03-25 09:55:00,214.0,214.12,213.16,213.66,49406.0,200.6589,200.7714,199.8713,200.3401,49406.0
2022-03-25 10:00:00,213.68,213.99,213.13,213.39,64887.0,200.3589,200.6495,199.8432,200.0869,64887.0
2022-03-25 10:05:00,213.4,214.11,213.4,213.84,113220.0,200.0963,200.7621,200.0963,200.5089,113220.0
2022-03-25 10:10:00,213.8,214.28,213.75,214.0,67842.0,200.4714,200.9215,200.4245,200.6589,67842.0
2022-03-25 10:15:00,213.96,215.22,213.95,215.05,45138.0,200.6214,201.8029,200.612,201.6435,45138.0
2022-03-25 10:20:00,215.06,215.82,215.05,215.74,46260.0,201.6528,202.3655,201.6435,202.2904,46260.0
2022-03-25 10:25:00,215.74,215.78,214.31,214.31,85931.0,202.2904,202.3279,200.9496,200.9496,85931.0
2022-03-25 10:30:00,214.37,215.18,214.37,214.67,78369.0,201.0058,201.7654,201.0058,201.2871,78369.0
2022-03-25 10:35:00,214.67,215.05,214.56,214.96,34106.0,201.2871,201.6435,201.184,201.5591,34106.0
2022-03-25 10:40:00,214.92,214.95,214.21,214.4,51348.0,201.5216,201.5497,200.8558,201.034,51348.0
2022-03-25 10:45:00,214.36,214.43,214.1,214.41,27295.0,200.9965,201.0621,200.7527,201.0434,27295.0
2022-03-25 10:50:00,214.4,214.67,214.16,214.57,32551.0,201.034,201.2871,200.8089,201.1934,32551.0
2022-03-25 10:55:00,214.53,214.61,213.94,214.07,34703.0,201.1559,201.2309,200.6027,200.7246,34703.0
2022-03-25 11:00:00,214.07,214.11,213.42,213.43,37450.0,200.7246,200.7621,200.1151,200.1245,37450.0
2022-03-25 11:05:00,213.44,213.52,212.94,213.13,99520.0,200.1338,200.2088,199.665,199.8432,99520.0
2022-03-25 11:10:00,213.17,213.2,212.26,212.41,58689.0,199.8807,199.9088,199.0274,199.168,58689.0
2022-03-25 11:15:00,212.45,213.28,212.4,212.88,36251.0,199.2055,199.9838,199.1587,199.6087,36251.0
2022-03-25 11:20:00,212.83,213.11,212.55,213.07,46280.0,199.5619,199.8244,199.2993,199.7869,46280.0
2022-03-25 11:25:00,213.13,213.24,212.59,212.82,30322.0,199.8432,199.9463,199.3368,199.5525,30322.0
2022-03-25 11:30:00,212.82,213.47,212.82,213.32,39441.0,199.5525,200.162,199.5525,200.0213,39441.0
2022-03-25 11:35:00,213.34,213.64,212.99,213.5,57539.0,200.0401,200.3214,199.7119,200.1901,57539.0
2022-03-25 11:40:00,213.46,213.65,213.17,213.65,44088.0,200.1526,200.3307,199.8807,200.3307,44088.0
2022-03-25 11:45:00,213.65,213.65,212.95,213.01,27240.0,200.3307,200.3307,199.6744,199.7306,27240.0
2022-03-25 11:50:00,213.01,213.66,212.99,213.37,36841.0,199.7306,200.3401,199.7119,200.0682,36841.0
2022-03-25 11:55:00,213.37,213.41,213.03,213.33,75340.0,200.0682,200.1057,199.7494,200.0307,75340.0
2022-03-25 12:00:00,213.3,213.35,213.04,213.31,47953.0,200.0026,200.0494,199.7588,200.0119,47953.0
2022-03-25 12:05:00,213.34,213.84,213.33,213.72,25657.0,200.0401,200.5089,200.0307,200.3964,25657.0
2022-03-25 12:10:00,213.72,213.83,213.1,213.33,25943.0,200.3964,200.4995,199.815,200.0307,25943.0
2022-03-25 12:15:00,213.37,213.53,213.18,213.18,20022.0,200.0682,200.2182,199.89,199.89,20022.0
2022-03-25 12:20:00,213.19,213.25,213.08,213.18,22046.0,199.8994,199.9557,199.7963,199.89,22046.0
2022-03-25 12:25:00,213.2,213.2,212.82,213.05,26051.0,199.9088,199.9088,199.5525,199.7681,26051.0
2022-03-25 12:30:00,213.09,213.18,212.63,213.1,33979.0,199.8056,199.89,199.3743,199.815,33979.0
2022-03-25 12:35:00,213.18,213.34,212.85,212.98,50351.0,199.89,200.0401,199.5806,199.7025,50351.0
2022-03-25 12:40:00,212.97,213.17,212.92,213.11,50338.0,199.6931,199.8807,199.6462,199.8244,50338.0
2022-03-25 12:45:00,213.11,213.21,212.8,212.82,43928.0,199.8244,199.9182,199.5337,199.5525,43928.0
2022-03-25 12:50:00,212.84,213.09,212.76,212.82,22282.0,199.5712,199.8056,199.4962,199.5525,22282.0
2022-03-25 12:55:00,212.81,212.94,212.65,212.87,20579.0,199.5431,199.665,199.3931,199.5994,20579.0
2022-03-25 13:00:00,212.86,213.09,212.72,212.81,61522.0,199.59,199.8056,199.4587,199.5431,61522.0
2022-03-25 13:05:00,212.83,212.86,212.67,212.74,26115.0,199.5619,199.59,199.4118,199.4775,26115.0
2022-03-25 13:10:00,212.73,212.84,212.57,212.72,42277.0,199.4681,199.5712,199.3181,199.4587,42277.0
2022-03-25 13:15:00,212.72,213.09,212.72,213.04,27005.0,199.4587,199.8056,199.4587,199.7588,27005.0
2022-03-25 13:20:00,213.03,213.1,212.47,212.47,28583.0,199.7494,199.815,199.2243,199.2243,28583.0
2022-03-25 13:25:00,212.47,212.74,212.47,212.69,20402.0,199.2243,199.4775,199.2243,199.4306,20402.0
2022-03-25 13:30:00,212.7,213.0,212.68,212.97,24838.0,199.44,199.7213,199.4212,199.6931,24838.0
2022-03-25 13:35:00,212.99,213.04,212.84,212.94,72249.0,199.7119,199.7588,199.5712,199.665,72249.0
2022-03-25 13:40:00,212.94,213.08,212.74,212.98,30473.0,199.665,199.7963,199.4775,199.7025,30473.0
2022-03-25 13:45:00,212.99,213.22,212.96,213.13,28754.0,199.7119,199.9275,199.6838,199.8432,28754.0
2022-03-25 13:50:00,213.13,213.17,212.83,213.14,37652.0,199.8432,199.8807,199.5619,199.8525,37652.0
2022-03-25 13:55:00,213.15,213.33,213.12,213.2,33573.0,199.8619,200.0307,199.8338,199.9088,33573.0
2022-03-25 14:00:00,213.2,213.45,213.0,213.15,58838.0,199.9088,200.1432,199.7213,199.8619,58838.0
2022-03-25 14:05:00,213.17,213.25,213.06,213.23,54468.0,199.8807,199.9557,199.7775,199.9369,54468.0
2022-03-25 14:10:00,213.21,213.28,213.0,213.15,53106.0,199.9182,199.9838,199.7213,199.8619,53106.0
2022-03-25 14:15:00,213.19,213.34,213.13,213.14,29132.0,199.8994,200.0401,199.8432,199.8525,29132.0
2022-03-25 14:20:00,213.14,213.26,213.0,213.01,30368.0,199.8525,199.965,199.7213,199.7306,30368.0
2022-03-25 14:25:00,213.01,213.25,212.8,213.1,48879.0,199.7306,199.9557,199.5337,199.815,48879.0
2022-03-25 14:30:00,213.11,213.35,213.09,213.2,28007.0,199.8244,200.0494,199.8056,199.9088,28007.0
2022-03-25 14:35:00,213.2,213.23,213.03,213.08,25216.0,199.9088,199.9369,199.7494,199.7963,25216.0
2022-03-25 14:40:00,213.09,213.17,213.0,213.16,21275.0,199.8056,199.8807,199.7213,199.8713,21275.0
2022-03-25 14:45:00,213.16,213.17,213.03,213.09,25802.0,199.8713,199.8807,199.7494,199.8056,25802.0
2022-03-25 14:50:00,213.09,213.2,213.05,213.15,26427.0,199.8056,199.9088,199.7681,199.8619,26427.0
2022-03-25 14:55:00,213.14,213.29,213.03,213.07,32810.0,199.8525,199.9932,199.7494,199.7869,32810.0
2022-03-25 15:00:00,213.08,213.08,212.66,212.77,38730.0,199.7963,199.7963,199.4025,199.5056,38730.0
2022-03-25 15:05:00,212.77,212.81,212.31,212.31,36445.0,199.5056,199.5431,199.0743,199.0743,36445.0
2022-03-25 15:10:00,212.33,212.51,212.24,212.47,38661.0,199.093,199.2618,199.0086,199.2243,38661.0
2022-03-25 15:15:00,212.49,212.56,212.29,212.37,41090.0,199.2431,199.3087,199.0555,199.1305,41090.0
2022-03-25 15:20:00,212.38,212.38,211.98,212.05,53562.0,199.1399,199.1399,198.7648,198.8305,53562.0
2022-03-25 15:25:00,212.06,212.14,211.74,211.75,36011.0,198.8399,198.9149,198.5398,198.5492,36011.0
2022-03-25 15:30:00,211.77,211.77,211.46,211.66,58322.0,198.5679,198.5679,198.2773,198.4648,58322.0
2022-03-25 15:35:00,211.66,211.7,211.39,211.59,65289.0,198.4648,198.5023,198.2116,198.3992,65289.0
2022-03-25 15:40:00,211.57,212.11,211.57,211.88,90921.0,198.3804,198.8867,198.3804,198.6711,90921.0
2022-03-25 15:45:00,211.92,212.66,211.86,212.56,98610.0,198.7086,199.4025,198.6523,199.3087,98610.0
2022-03-25 15:50:00,212.55,212.58,211.98,212.03,89876.0,199.2993,199.3274,198.7648,198.8117,89876.0
2022-03-25 15:55:00,212.05,212.95,212.01,212.92,324398.0,198.8305,199.6744,198.793,199.6462,324398.0
2022-03-28 09:30:00,211.38,211.8,209.53,211.03,197062.0,198.2023,198.5961,196.4676,197.8741,197062.0
2022-03-28 09:35:00,211.06,211.79,208.14,208.94,165295.0,197.9022,198.5867,195.1642,195.9144,165295.0
2022-03-28 09:40:00,208.81,209.16,207.42,208.97,177812.0,195.7925,196.1206,194.4891,195.9425,177812.0
2022-03-28 09:45:00,208.97,209.6,207.9,207.91,81049.0,195.9425,196.5332,194.9392,194.9486,81049.0
2022-03-28 09:50:00,207.84,208.33,207.7,208.14,101381.0,194.8829,195.3424,194.7517,195.1642,101381.0
2022-03-28 09:55:00,208.2,209.82,207.75,209.61,82305.0,195.2205,196.7395,194.7986,196.5426,82305.0
2022-03-28 10:00:00,209.62,209.9,209.1,209.68,81568.0,196.552,196.8145,196.0644,196.6082,81568.0
2022-03-28 10:05:00,209.61,210.14,209.36,209.48,49136.0,196.5426,197.0396,196.3082,196.4207,49136.0
2022-03-28 10:10:00,209.48,209.51,209.08,209.21,99083.0,196.4207,196.4488,196.0456,196.1675,99083.0
2022-03-28 10:15:00,209.15,209.41,208.61,208.94,65776.0,196.1113,196.3551,195.6049,195.9144,65776.0
2022-03-28 10:20:00,208.99,209.35,208.67,209.35,72851.0,195.9612,196.2988,195.6612,196.2988,72851.0
2022-03-28 10:25:00,209.39,210.15,209.18,210.05,46554.0,196.3363,197.0489,196.1394,196.9552,46554.0
2022-03-28 10:30:00,209.99,210.04,209.54,209.98,47152.0,196.8989,196.9458,196.477,196.8895,47152.0
2022-03-28 10:35:00,210.0,210.02,209.59,209.76,49077.0,196.9083,196.927,196.5238,196.6832,49077.0
2022-03-28 10:40:00,209.76,209.89,209.31,209.89,97260.0,196.6832,196.8051,196.2613,196.8051,97260.0
2022-03-28 10:45:00,209.92,211.39,209.9,211.38,92985.0,196.8333,198.2116,196.8145,198.2023,92985.0
2022-03-28 10:50:00,211.35,211.84,211.14,211.77,59040.0,198.1741,198.6336,197.9772,198.5679,59040.0
2022-03-28 10:55:00,211.81,211.93,211.31,211.5,100856.0,198.6054,198.718,198.1366,198.3148,100856.0
2022-03-28 11:00:00,211.56,211.57,210.62,210.91,86734.0,198.371,198.3804,197.4896,197.7616,86734.0
2022-03-28 11:05:00,210.96,211.49,210.82,211.27,62398.0,197.8084,198.3054,197.6772,198.0991,62398.0
2022-03-28 11:10:00,211.27,211.81,210.99,211.09,40004.0,198.0991,198.6054,197.8366,197.9303,40004.0
2022-03-28 11:15:00,211.05,211.08,210.61,210.64,34528.0,197.8928,197.921,197.4803,197.5084,34528.0
2022-03-28 11:20:00,210.66,210.8,210.42,210.8,25879.0,197.5271,197.6584,197.3021,197.6584,25879.0
2022-03-28 11:25:00,210.8,210.83,210.12,210.69,36322.0,197.6584,197.6865,197.0208,197.5553,36322.0
2022-03-28 11:30:00,210.73,210.73,210.19,210.47,36978.0,197.5928,197.5928,197.0864,197.349,36978.0
2022-03-28 11:35:00,210.4,210.46,209.88,210.36,23045.0,197.2833,197.3396,196.7958,197.2458,23045.0
2022-03-28 11:40:00,210.37,210.84,210.36,210.83,30652.0,197.2552,197.6959,197.2458,197.6865,30652.0
2022-03-28 11:45:00,210.81,210.95,210.43,210.5,25808.0,197.6678,197.7991,197.3115,197.3771,25808.0
2022-03-28 11:50:00,210.45,210.87,210.44,210.86,24148.0,197.3302,197.724,197.3209,197.7147,24148.0
2022-03-28 11:55:00,210.82,210.95,210.58,210.58,49212.0,197.6772,197.7991,197.4521,197.4521,49212.0
2022-03-28 12:00:00,210.54,210.89,210.46,210.86,22002.0,197.4146,197.7428,197.3396,197.7147,22002.0
2022-03-28 12:05:00,210.77,211.09,210.77,211.03,17831.0,197.6303,197.9303,197.6303,197.8741,17831.0
2022-03-28 12:10:00,211.04,211.13,210.82,211.11,21322.0,197.8834,197.9678,197.6772,197.9491,21322.0
2022-03-28 12:15:00,211.11,211.31,210.83,210.89,18177.0,197.9491,198.1366,197.6865,197.7428,18177.0
2022-03-28 12:20:00,210.92,211.01,210.61,210.64,20368.0,197.7709,197.8553,197.4803,197.5084,20368.0
2022-03-28 12:25:00,210.66,210.81,210.58,210.67,14535.0,197.5271,197.6678,197.4521,197.5365,14535.0
2022-03-28 12:30:00,210.64,210.88,210.61,210.73,29312.0,197.5084,197.7334,197.4803,197.5928,29312.0
2022-03-28 12:35:00,210.74,210.76,210.48,210.65,20661.0,197.6021,197.6209,197.3584,197.5178,20661.0
2022-03-28 12:40:00,210.69,210.87,210.57,210.78,13690.0,197.5553,197.724,197.4427,197.6397,13690.0
2022-03-28 12:45:00,210.78,210.78,210.39,210.48,19518.0,197.6397,197.6397,197.274,197.3584,19518.0
2022-03-28 12:50:00,210.46,210.67,210.34,210.67,27208.0,197.3396,197.5365,197.2271,197.5365,27208.0
2022-03-28 12:55:00,210.68,210.72,210.2,210.26,29891.0,197.5459,197.5834,197.0958,197.1521,29891.0
2022-03-28 13:00:00,210.26,210.87,210.26,210.87,33781.0,197.1521,197.724,197.1521,197.724,33781.0
2022-03-28 13:05:00,210.85,210.85,210.52,210.62,34540.0,197.7053,197.7053,197.3959,197.4896,34540.0
2022-03-28 13:10:00,210.57,210.64,210.42,210.62,18253.0,197.4427,197.5084,197.3021,197.4896,18253.0
2022-03-28 13:15:00,210.66,210.84,210.56,210.81,20159.0,197.5271,197.6959,197.4334,197.6678,20159.0
2022-03-28 13:20:00,210.82,210.85,210.63,210.75,58865.0,197.6772,197.7053,197.499,197.6115,58865.0
2022-03-28 13:25:00,210.75,210.75,210.27,210.35,48322.0,197.6115,197.6115,197.1614,197.2365,48322.0
2022-03-28 13:30:00,210.37,210.67,210.3,210.54,27486.0,197.2552,197.5365,197.1896,197.4146,27486.0
2022-03-28 13:35:00,210.53,211.12,210.53,211.12,25448.0,197.4052,197.9585,197.4052,197.9585,25448.0
2022-03-28 13:40:00,211.17,211.25,210.82,210.93,40534.0,198.0053,198.0804,197.6772,197.7803,40534.0
2022-03-28 13:45:00,210.96,211.35,210.96,211.13,33473.0,197.8084,198.1741,197.8084,197.9678,33473.0
2022-03-28 13:50:00,211.15,211.24,210.97,211.04,26197.0,197.9866,198.071,197.8178,197.8834,26197.0
2022-03-28 13:55:00,211.05,211.08,210.75,211.04,30385.0,197.8928,197.921,197.6115,197.8834,30385.0
2022-03-28 14:00:00,211.02,211.17,210.95,210.95,21600.0,197.8647,198.0053,197.7991,197.7991,21600.0
2022-03-28 14:05:00,210.94,211.17,210.9,210.99,22276.0,197.7897,198.0053,197.7522,197.8366,22276.0
2022-03-28 14:10:00,211.01,211.03,210.67,210.77,12934.0,197.8553,197.8741,197.5365,197.6303,12934.0
2022-03-28 14:15:00,210.79,210.85,210.66,210.66,22082.0,197.649,197.7053,197.5271,197.5271,22082.0
2022-03-28 14:20:00,210.64,210.89,210.59,210.74,12966.0,197.5084,197.7428,197.4615,197.6021,12966.0
2022-03-28 14:25:00,210.73,210.79,210.56,210.65,23944.0,197.5928,197.649,197.4334,197.5178,23944.0
2022-03-28 14:30:00,210.64,210.88,210.64,210.76,36630.0,197.5084,197.7334,197.5084,197.6209,36630.0
2022-03-28 14:35:00,210.77,210.79,210.5,210.61,15768.0,197.6303,197.649,197.3771,197.4803,15768.0
2022-03-28 14:40:00,210.63,211.2,210.56,210.98,39541.0,197.499,198.0335,197.4334,197.8272,39541.0
2022-03-28 14:45:00,210.98,211.15,210.9,211.0,24611.0,197.8272,197.9866,197.7522,197.8459,24611.0
2022-03-28 14:50:00,211.04,211.55,210.97,211.39,66133.0,197.8834,198.3617,197.8178,198.2116,66133.0
2022-03-28 14:55:00,211.38,212.07,211.21,211.97,56157.0,198.2023,198.8492,198.0428,198.7555,56157.0
2022-03-28 15:00:00,211.99,211.99,211.62,211.88,22671.0,198.7742,198.7742,198.4273,198.6711,22671.0
2022-03-28 15:05:00,211.9,212.41,211.82,212.2,28120.0,198.6898,199.168,198.6148,198.9711,28120.0
2022-03-28 15:10:00,212.21,212.53,212.04,212.52,26880.0,198.9805,199.2806,198.8211,199.2712,26880.0
2022-03-28 15:15:00,212.52,212.7,212.49,212.59,23105.0,199.2712,199.44,199.2431,199.3368,23105.0
2022-03-28 15:20:00,212.61,212.93,212.54,212.93,23931.0,199.3556,199.6556,199.2899,199.6556,23931.0
2022-03-28 15:25:00,212.97,213.42,212.91,213.39,31633.0,199.6931,200.1151,199.6369,200.0869,31633.0
2022-03-28 15:30:00,213.38,213.67,213.3,213.54,26387.0,200.0776,200.3495,200.0026,200.2276,26387.0
2022-03-28 15:35:00,213.55,213.62,213.3,213.47,31978.0,200.237,200.3026,200.0026,200.162,31978.0
2022-03-28 15:40:00,213.47,213.9,213.18,213.86,28177.0,200.162,200.5652,199.89,200.5276,28177.0
2022-03-28 15:45:00,213.84,213.84,213.42,213.79,63872.0,200.5089,200.5089,200.1151,200.462,63872.0
2022-03-28 15:50:00,213.76,213.76,213.23,213.51,61033.0,200.4339,200.4339,199.9369,200.1995,61033.0
2022-03-28 15:55:00,213.51,213.85,213.42,213.73,174564.0,200.1995,200.5183,200.1151,200.4057,174564.0
2022-03-29 09:30:00,217.76,220.5,217.72,219.8,176036.0,204.1845,206.7537,204.147,206.0973,176036.0
2022-03-29 09:35:00,219.82,220.28,218.4,219.38,76176.0,206.1161,206.5474,204.7846,205.7035,76176.0
2022-03-29 09:40:00,219.51,220.5,219.23,220.31,41139.0,205.8254,206.7537,205.5629,206.5755,41139.0
2022-03-29 09:45:00,220.34,220.92,219.5,219.62,41045.0,206.6037,207.1475,205.816,205.9286,41045.0
2022-03-29 09:50:00,219.54,220.02,218.69,218.92,53672.0,205.8535,206.3036,205.0565,205.2722,53672.0
2022-03-29 09:55:00,218.92,219.03,218.26,218.5,78760.0,205.2722,205.3753,204.6533,204.8784,78760.0
2022-03-29 10:00:00,218.49,218.76,216.73,216.81,63329.0,204.869,205.1222,203.2187,203.2937,63329.0
2022-03-29 10:05:00,216.86,218.09,216.8,217.85,56792.0,203.3406,204.4939,203.2844,204.2689,56792.0
2022-03-29 10:10:00,217.8,218.54,216.74,217.01,63539.0,204.222,204.9159,203.2281,203.4813,63539.0
2022-03-29 10:15:00,216.92,217.18,216.54,216.77,44640.0,203.3969,203.6407,203.0406,203.2562,44640.0
2022-03-29 10:20:00,216.82,218.13,216.69,218.13,28587.0,203.3031,204.5314,203.1812,204.5314,28587.0
2022-03-29 10:25:00,218.16,218.63,217.5,217.73,27835.0,204.5596,205.0003,203.9407,204.1564,27835.0
2022-03-29 10:30:00,217.78,218.46,217.53,218.29,28351.0,204.2033,204.8409,203.9689,204.6815,28351.0
2022-03-29 10:35:00,218.28,218.7,218.08,218.61,41500.0,204.6721,205.0659,204.4846,204.9815,41500.0
2022-03-29 10:40:00,218.64,219.06,218.35,218.66,22663.0,205.0097,205.4035,204.7377,205.0284,22663.0
2022-03-29 10:45:00,218.76,219.25,218.54,218.9,17982.0,205.1222,205.5816,204.9159,205.2534,17982.0
2022-03-29 10:50:00,218.94,219.46,218.8,218.9,20888.0,205.2909,205.7785,205.1597,205.2534,20888.0
2022-03-29 10:55:00,218.87,219.35,218.75,219.27,21336.0,205.2253,205.6754,205.1128,205.6004,21336.0
2022-03-29 11:00:00,219.26,219.86,219.2,219.82,31607.0,205.591,206.1536,205.5347,206.1161,31607.0
2022-03-29 11:05:00,219.8,220.31,219.53,220.25,35970.0,206.0973,206.5755,205.8442,206.5193,35970.0
2022-03-29 11:10:00,220.25,220.25,219.21,219.21,29162.0,206.5193,206.5193,205.5441,205.5441,29162.0
2022-03-29 11:15:00,219.31,220.03,219.3,219.95,34680.0,205.6379,206.313,205.6285,206.238,34680.0
2022-03-29 11:20:00,219.94,220.51,219.8,220.49,28302.0,206.2286,206.7631,206.0973,206.7443,28302.0
2022-03-29 11:25:00,220.55,220.93,220.45,220.71,29919.0,206.8006,207.1569,206.7068,206.9506,29919.0
2022-03-29 11:30:00,220.76,221.1,220.6,220.61,29892.0,206.9975,207.3163,206.8475,206.8568,29892.0
2022-03-29 11:35:00,220.6,220.8,220.15,220.34,11612.0,206.8475,207.035,206.4255,206.6037,11612.0
2022-03-29 11:40:00,220.29,220.31,220.02,220.21,19674.0,206.5568,206.5755,206.3036,206.4818,19674.0
2022-03-29 11:45:00,220.16,220.67,219.96,220.67,13216.0,206.4349,206.9131,206.2474,206.9131,13216.0
2022-03-29 11:50:00,220.62,220.79,220.47,220.49,19588.0,206.8662,207.0256,206.7256,206.7443,19588.0
2022-03-29 11:55:00,220.5,220.54,220.26,220.54,16987.0,206.7537,206.7912,206.5287,206.7912,16987.0
2022-03-29 12:00:00,220.53,220.82,220.43,220.69,22768.0,206.7818,207.0537,206.6881,206.9319,22768.0
2022-03-29 12:05:00,220.7,220.78,220.48,220.64,22891.0,206.9412,207.0162,206.7349,206.885,22891.0
2022-03-29 12:10:00,220.67,220.87,220.45,220.87,16337.0,206.9131,207.1006,206.7068,207.1006,16337.0
2022-03-29 12:15:00,220.85,220.95,220.6,220.95,25666.0,207.0819,207.1756,206.8475,207.1756,25666.0
2022-03-29 12:20:00,220.96,221.0,220.73,220.85,18904.0,207.185,207.2225,206.9694,207.0819,18904.0
2022-03-29 12:25:00,220.81,220.99,220.72,220.77,29754.0,207.0444,207.2131,206.96,207.0069,29754.0
2022-03-29 12:30:00,220.8,220.82,219.86,220.05,21187.0,207.035,207.0537,206.1536,206.3317,21187.0
2022-03-29 12:35:00,220.05,220.73,219.95,220.7,27750.0,206.3317,206.9694,206.238,206.9412,27750.0
2022-03-29 12:40:00,220.73,221.08,220.64,220.92,14852.0,206.9694,207.2975,206.885,207.1475,14852.0
2022-03-29 12:45:00,220.97,221.23,220.97,221.17,16828.0,207.1944,207.4382,207.1944,207.3819,16828.0
2022-03-29 12:50:00,221.17,221.34,220.73,220.73,21870.0,207.3819,207.5413,206.9694,206.9694,21870.0
2022-03-29 12:55:00,220.78,221.16,220.78,220.89,21693.0,207.0162,207.3726,207.0162,207.1194,21693.0
2022-03-29 13:00:00,220.89,220.9,220.43,220.59,17527.0,207.1194,207.1288,206.6881,206.8381,17527.0
2022-03-29 13:05:00,220.59,220.61,220.3,220.56,31598.0,206.8381,206.8568,206.5662,206.81,31598.0
2022-03-29 13:10:00,220.58,220.76,220.41,220.47,23250.0,206.8287,206.9975,206.6693,206.7256,23250.0
2022-03-29 13:15:00,220.45,220.5,220.28,220.33,13876.0,206.7068,206.7537,206.5474,206.5943,13876.0
2022-03-29 13:20:00,220.33,220.33,219.72,219.9,20920.0,206.5943,206.5943,206.0223,206.1911,20920.0
2022-03-29 13:25:00,219.92,220.39,219.88,220.17,15782.0,206.2099,206.6506,206.1723,206.4443,15782.0
2022-03-29 13:30:00,220.21,220.3,219.63,219.67,21854.0,206.4818,206.5662,205.9379,205.9754,21854.0
2022-03-29 13:35:00,219.57,219.77,219.49,219.57,18634.0,205.8817,206.0692,205.8067,205.8817,18634.0
2022-03-29 13:40:00,219.46,219.71,219.22,219.3,28786.0,205.7785,206.0129,205.5535,205.6285,28786.0
2022-03-29 13:45:00,219.37,219.48,219.0,219.4,35792.0,205.6941,205.7973,205.3472,205.7223,35792.0
2022-03-29 13:50:00,219.45,219.68,219.29,219.56,21495.0,205.7692,205.9848,205.6191,205.8723,21495.0
2022-03-29 13:55:00,219.53,219.66,219.4,219.57,14199.0,205.8442,205.9661,205.7223,205.8817,14199.0
2022-03-29 14:00:00,219.61,219.89,219.48,219.78,18959.0,205.9192,206.1817,205.7973,206.0786,18959.0
2022-03-29 14:05:00,219.79,219.98,219.72,219.96,10412.0,206.088,206.2661,206.0223,206.2474,10412.0
2022-03-29 14:10:00,219.95,220.18,219.88,219.99,8283.0,206.238,206.4536,206.1723,206.2755,8283.0
2022-03-29 14:15:00,219.99,220.03,219.65,219.73,23340.0,206.2755,206.313,205.9567,206.0317,23340.0
2022-03-29 14:20:00,219.73,219.81,219.58,219.72,20978.0,206.0317,206.1067,205.8911,206.0223,20978.0
2022-03-29 14:25:00,219.71,220.0,219.63,219.93,10351.0,206.0129,206.2849,205.9379,206.2192,10351.0
2022-03-29 14:30:00,219.95,220.2,219.94,220.03,14944.0,206.238,206.4724,206.2286,206.313,14944.0
2022-03-29 14:35:00,220.08,220.16,219.7,219.7,16548.0,206.3599,206.4349,206.0036,206.0036,16548.0
2022-03-29 14:40:00,219.7,219.82,219.56,219.66,16263.0,206.0036,206.1161,205.8723,205.9661,16263.0
2022-03-29 14:45:00,219.62,219.76,219.47,219.63,17300.0,205.9286,206.0598,205.7879,205.9379,17300.0
2022-03-29 14:50:00,219.57,219.75,219.49,219.69,19914.0,205.8817,206.0505,205.8067,205.9942,19914.0
2022-03-29 14:55:00,219.69,219.83,219.58,219.7,17815.0,205.9942,206.1255,205.8911,206.0036,17815.0
2022-03-29 15:00:00,219.7,219.92,219.6,219.83,21769.0,206.0036,206.2099,205.9098,206.1255,21769.0
2022-03-29 15:05:00,219.8,219.8,219.47,219.5,29833.0,206.0973,206.0973,205.7879,205.816,29833.0
2022-03-29 15:10:00,219.5,219.6,219.31,219.31,30706.0,205.816,205.9098,205.6379,205.6379,30706.0
2022-03-29 15:15:00,219.33,219.56,219.19,219.44,25328.0,205.6566,205.8723,205.5254,205.7598,25328.0
2022-03-29 15:20:00,219.44,219.53,219.29,219.36,24471.0,205.7598,205.8442,205.6191,205.6848,24471.0
2022-03-29 15:25:00,219.36,219.84,219.35,219.79,21412.0,205.6848,206.1348,205.6754,206.088,21412.0
2022-03-29 15:30:00,219.76,220.29,219.72,220.27,19609.0,206.0598,206.5568,206.0223,206.538,19609.0
2022-03-29 15:35:00,220.28,220.5,219.86,219.98,36116.0,206.5474,206.7537,206.1536,206.2661,36116.0
2022-03-29 15:40:00,219.99,220.04,219.68,219.86,31185.0,206.2755,206.3224,205.9848,206.1536,31185.0
2022-03-29 15:45:00,219.83,220.05,219.67,219.98,42793.0,206.1255,206.3317,205.9754,206.2661,42793.0
2022-03-29 15:50:00,219.92,220.02,219.3,219.51,65327.0,206.2099,206.3036,205.6285,205.8254,65327.0
2022-03-29 15:55:00,219.5,219.72,219.32,219.57,142307.0,205.816,206.0223,205.6473,205.8817,142307.0
2022-03-30 09:30:00,215.75,217.15,212.98,213.52,269132.0,202.2998,203.6125,199.7025,200.2088,269132.0
2022-03-30 09:35:00,213.49,214.74,213.47,214.1,149307.0,200.1807,201.3528,200.162,200.7527,149307.0
2022-03-30 09:40:00,214.1,215.49,214.1,215.33,44178.0,200.7527,202.056,200.7527,201.906,44178.0
2022-03-30 09:45:00,215.4,215.6,214.6,215.51,52703.0,201.9716,202.1592,201.2215,202.0748,52703.0
2022-03-30 09:50:00,215.54,216.2,215.22,215.74,65585.0,202.1029,202.7218,201.8029,202.2904,65585.0
2022-03-30 09:55:00,215.74,215.81,214.97,215.61,47747.0,202.2904,202.3561,201.5684,202.1685,47747.0
2022-03-30 10:00:00,215.6,216.14,215.08,215.34,37291.0,202.1592,202.6655,201.6716,201.9154,37291.0
2022-03-30 10:05:00,215.34,215.86,215.1,215.4,25761.0,201.9154,202.403,201.6903,201.9716,25761.0
2022-03-30 10:10:00,215.43,215.74,214.74,214.83,22023.0,201.9998,202.2904,201.3528,201.4372,22023.0
2022-03-30 10:15:00,214.88,215.12,214.31,214.32,46754.0,201.4841,201.7091,200.9496,200.959,46754.0
2022-03-30 10:20:00,214.32,214.61,213.96,214.24,41070.0,200.959,201.2309,200.6214,200.884,41070.0
2022-03-30 10:25:00,214.28,214.36,214.05,214.12,38177.0,200.9215,200.9965,200.7058,200.7714,38177.0
2022-03-30 10:30:00,214.11,214.6,214.11,214.37,33106.0,200.7621,201.2215,200.7621,201.0058,33106.0
2022-03-30 10:35:00,214.38,214.89,214.23,214.81,33480.0,201.0152,201.4934,200.8746,201.4184,33480.0
2022-03-30 10:40:00,214.83,214.88,214.44,214.71,22713.0,201.4372,201.4841,201.0715,201.3247,22713.0
2022-03-30 10:45:00,214.71,215.09,214.56,214.81,41737.0,201.3247,201.681,201.184,201.4184,41737.0
2022-03-30 10:50:00,214.78,214.85,214.42,214.5,30128.0,201.3903,201.4559,201.0527,201.1277,30128.0
2022-03-30 10:55:00,214.5,214.74,214.16,214.34,25929.0,201.1277,201.3528,200.8089,200.9777,25929.0
2022-03-30 11:00:00,214.38,214.75,214.27,214.73,34131.0,201.0152,201.3622,200.9121,201.3434,34131.0
2022-03-30 11:05:00,214.78,214.82,214.23,214.29,26480.0,201.3903,201.4278,200.8746,200.9308,26480.0
2022-03-30 11:10:00,214.29,214.5,213.96,214.38,36642.0,200.9308,201.1277,200.6214,201.0152,36642.0
2022-03-30 11:15:00,214.38,214.45,214.04,214.06,31309.0,201.0152,201.0809,200.6964,200.7152,31309.0
2022-03-30 11:20:00,214.05,214.08,213.81,213.86,66786.0,200.7058,200.7339,200.4808,200.5276,66786.0
2022-03-30 11:25:00,213.87,214.12,213.58,213.63,31130.0,200.537,200.7714,200.2651,200.312,31130.0
2022-03-30 11:30:00,213.68,213.68,212.99,213.05,47327.0,200.3589,200.3589,199.7119,199.7681,47327.0
2022-03-30 11:35:00,213.04,213.72,212.98,213.21,163546.0,199.7588,200.3964,199.7025,199.9182,163546.0
2022-03-30 11:40:00,213.24,213.25,212.44,212.54,62518.0,199.9463,199.9557,199.1962,199.2899,62518.0
2022-03-30 11:45:00,212.56,213.02,212.53,212.99,31085.0,199.3087,199.74,199.2806,199.7119,31085.0
2022-03-30 11:50:00,213.06,213.24,213.02,213.22,18662.0,199.7775,199.9463,199.74,199.9275,18662.0
2022-03-30 11:55:00,213.25,213.36,213.05,213.3,24215.0,199.9557,200.0588,199.7681,200.0026,24215.0
2022-03-30 12:00:00,213.34,213.54,213.31,213.37,26642.0,200.0401,200.2276,200.0119,200.0682,26642.0
2022-03-30 12:05:00,213.37,213.37,212.93,212.95,26387.0,200.0682,200.0682,199.6556,199.6744,26387.0
2022-03-30 12:10:00,212.97,213.06,212.9,212.97,20948.0,199.6931,199.7775,199.6275,199.6931,20948.0
2022-03-30 12:15:00,212.97,212.99,212.65,212.66,35840.0,199.6931,199.7119,199.3931,199.4025,35840.0
2022-03-30 12:20:00,212.66,212.72,212.24,212.25,71928.0,199.4025,199.4587,199.0086,199.018,71928.0
2022-03-30 12:25:00,212.25,212.26,211.6,211.87,82286.0,199.018,199.0274,198.4085,198.6617,82286.0
2022-03-30 12:30:00,211.88,212.35,211.71,212.3,32568.0,198.6711,199.1118,198.5117,199.0649,32568.0
2022-03-30 12:35:00,212.29,212.51,212.1,212.27,24199.0,199.0555,199.2618,198.8774,199.0368,24199.0
2022-03-30 12:40:00,212.34,212.45,212.09,212.19,16183.0,199.1024,199.2055,198.868,198.9618,16183.0
2022-03-30 12:45:00,212.16,212.29,212.04,212.18,22820.0,198.9336,199.0555,198.8211,198.9524,22820.0
2022-03-30 12:50:00,212.17,212.38,212.04,212.38,17908.0,198.943,199.1399,198.8211,199.1399,17908.0
2022-03-30 12:55:00,212.39,212.41,212.15,212.15,19857.0,199.1493,199.168,198.9242,198.9242,19857.0
2022-03-30 13:00:00,212.1,212.27,211.95,211.99,22797.0,198.8774,199.0368,198.7367,198.7742,22797.0
2022-03-30 13:05:00,212.0,212.09,211.85,211.88,19642.0,198.7836,198.868,198.643,198.6711,19642.0
2022-03-30 13:10:00,211.91,212.02,211.82,211.82,19086.0,198.6992,198.8024,198.6148,198.6148,19086.0
2022-03-30 13:15:00,211.8,211.87,211.59,211.64,19329.0,198.5961,198.6617,198.3992,198.446,19329.0
2022-03-30 13:20:00,211.58,211.66,211.22,211.22,33484.0,198.3898,198.4648,198.0522,198.0522,33484.0
2022-03-30 13:25:00,211.21,211.26,210.93,211.11,38769.0,198.0428,198.0897,197.7803,197.9491,38769.0
2022-03-30 13:30:00,211.13,211.48,211.05,211.29,30302.0,197.9678,198.296,197.8928,198.1179,30302.0
2022-03-30 13:35:00,211.3,211.76,211.07,211.1,25889.0,198.1272,198.5586,197.9116,197.9397,25889.0
2022-03-30 13:40:00,211.07,211.18,210.98,211.08,17468.0,197.9116,198.0147,197.8272,197.921,17468.0
2022-03-30 13:45:00,211.04,211.19,210.98,211.09,21377.0,197.8834,198.0241,197.8272,197.9303,21377.0
2022-03-30 13:50:00,211.04,211.36,211.04,211.36,16711.0,197.8834,198.1835,197.8834,198.1835,16711.0
2022-03-30 13:55:00,211.34,211.36,211.07,211.09,17075.0,198.1647,198.1835,197.9116,197.9303,17075.0
2022-03-30 14:00:00,211.08,211.29,211.07,211.21,23578.0,197.921,198.1179,197.9116,198.0428,23578.0
2022-03-30 14:05:00,211.22,211.47,211.15,211.33,28687.0,198.0522,198.2866,197.9866,198.1554,28687.0
2022-03-30 14:10:00,211.36,211.44,211.31,211.37,25487.0,198.1835,198.2585,198.1366,198.1929,25487.0
2022-03-30 14:15:00,211.37,211.37,211.1,211.14,31762.0,198.1929,198.1929,197.9397,197.9772,31762.0
2022-03-30 14:20:00,211.16,211.19,210.89,210.94,35143.0,197.996,198.0241,197.7428,197.7897,35143.0
2022-03-30 14:25:00,210.91,210.93,210.7,210.7,19486.0,197.7616,197.7803,197.5646,197.5646,19486.0
2022-03-30 14:30:00,210.72,210.82,210.58,210.76,29971.0,197.5834,197.6772,197.4521,197.6209,29971.0
2022-03-30 14:35:00,210.78,211.15,210.77,211.07,17812.0,197.6397,197.9866,197.6303,197.9116,17812.0
2022-03-30 14:40:00,211.07,211.16,210.8,210.88,21149.0,197.9116,197.996,197.6584,197.7334,21149.0
2022-03-30 14:45:00,210.83,210.91,210.46,210.46,28463.0,197.6865,197.7616,197.3396,197.3396,28463.0
2022-03-30 14:50:00,210.46,210.51,210.33,210.4,16474.0,197.3396,197.3865,197.2177,197.2833,16474.0
2022-03-30 14:55:00,210.43,210.51,210.28,210.43,20355.0,197.3115,197.3865,197.1708,197.3115,20355.0
2022-03-30 15:00:00,210.43,210.48,210.27,210.44,26356.0,197.3115,197.3584,197.1614,197.3209,26356.0
2022-03-30 15:05:00,210.46,210.64,210.44,210.64,25984.0,197.3396,197.5084,197.3209,197.5084,25984.0
2022-03-30 15:10:00,210.61,210.61,210.31,210.38,16286.0,197.4803,197.4803,197.199,197.2646,16286.0
2022-03-30 15:15:00,210.4,210.47,210.25,210.28,15817.0,197.2833,197.349,197.1427,197.1708,15817.0
2022-03-30 15:20:00,210.25,210.25,209.54,209.6,71125.0,197.1427,197.1427,196.477,196.5332,71125.0
2022-03-30 15:25:00,209.57,209.6,209.21,209.3,60128.0,196.5051,196.5332,196.1675,196.2519,60128.0
2022-03-30 15:30:00,209.29,209.67,209.04,209.66,132312.0,196.2425,196.5989,196.0081,196.5895,132312.0
2022-03-30 15:35:00,209.66,209.91,209.3,209.38,63821.0,196.5895,196.8239,196.2519,196.3269,63821.0
2022-03-30 15:40:00,209.39,209.41,209.14,209.35,67044.0,196.3363,196.3551,196.1019,196.2988,67044.0
2022-03-30 15:45:00,209.4,209.7,209.32,209.59,140721.0,196.3457,196.627,196.2707,196.5238,140721.0
2022-03-30 15:50:00,209.63,209.7,208.93,209.08,138158.0,196.5613,196.627,195.905,196.0456,138158.0
2022-03-30 15:55:00,209.1,209.68,208.97,209.68,282185.0,196.0644,196.6082,195.9425,196.6082,282185.0
2022-03-31 09:30:00,206.85,207.23,204.69,206.91,237072.0,193.9547,194.311,191.9293,194.0109,237072.0
2022-03-31 09:35:00,206.91,207.72,205.46,207.3,66410.0,194.0109,194.7704,192.6513,194.3766,66410.0
2022-03-31 09:40:00,207.39,208.38,207.06,207.06,93608.0,194.461,195.3893,194.1516,194.1516,93608.0
2022-03-31 09:45:00,206.75,208.5,206.6,208.02,151580.0,193.8609,195.5018,193.7202,195.0517,151580.0
2022-03-31 09:50:00,208.01,208.74,207.51,207.76,108225.0,195.0423,195.7268,194.5735,194.8079,108225.0
2022-03-31 09:55:00,207.66,207.75,206.72,207.1,83787.0,194.7142,194.7986,193.8328,194.1891,83787.0
2022-03-31 10:00:00,207.07,207.15,205.63,205.79,78671.0,194.1609,194.236,192.8107,192.9607,78671.0
2022-03-31 10:05:00,205.81,205.85,204.85,205.14,55830.0,192.9795,193.017,192.0793,192.3513,55830.0
2022-03-31 10:10:00,205.17,205.62,204.51,205.59,103798.0,192.3794,192.8013,191.7605,192.7732,103798.0
2022-03-31 10:15:00,205.59,206.08,205.38,206.02,118663.0,192.7732,193.2327,192.5763,193.1764,118663.0
2022-03-31 10:20:00,206.0,207.35,205.98,206.95,80531.0,193.1576,194.4235,193.1389,194.0484,80531.0
2022-03-31 10:25:00,206.86,207.11,206.0,206.04,58721.0,193.964,194.1984,193.1576,193.1952,58721.0
2022-03-31 10:30:00,206.22,207.04,206.22,206.95,32504.0,193.3639,194.1328,193.3639,194.0484,32504.0
2022-03-31 10:35:00,206.94,207.28,206.73,207.04,61231.0,194.039,194.3579,193.8421,194.1328,61231.0
2022-03-31 10:40:00,207.09,207.19,206.5,206.83,69199.0,194.1797,194.2735,193.6265,193.9359,69199.0
2022-03-31 10:45:00,206.8,207.07,206.3,207.07,27563.0,193.9078,194.1609,193.4389,194.1609,27563.0
2022-03-31 10:50:00,207.2,207.34,206.74,206.87,29532.0,194.2828,194.4141,193.8515,193.9734,29532.0
2022-03-31 10:55:00,206.9,207.25,206.82,206.93,27140.0,194.0015,194.3297,193.9265,194.0297,27140.0
2022-03-31 11:00:00,206.97,207.27,206.88,207.04,48701.0,194.0672,194.3485,193.9828,194.1328,48701.0
2022-03-31 11:05:00,207.05,207.41,206.78,206.81,19453.0,194.1422,194.4797,193.889,193.9172,19453.0
2022-03-31 11:10:00,206.85,206.92,206.51,206.9,27480.0,193.9547,194.0203,193.6359,194.0015,27480.0
2022-03-31 11:15:00,206.92,206.92,206.27,206.27,33326.0,194.0203,194.0203,193.4108,193.4108,33326.0
2022-03-31 11:20:00,206.28,206.28,205.85,205.91,40656.0,193.4202,193.4202,193.017,193.0733,40656.0
2022-03-31 11:25:00,205.92,205.93,205.31,205.38,57993.0,193.0826,193.092,192.5107,192.5763,57993.0
2022-03-31 11:30:00,205.35,205.45,204.97,205.02,46504.0,192.5482,192.6419,192.1919,192.2387,46504.0
2022-03-31 11:35:00,205.05,205.09,204.84,204.99,35518.0,192.2669,192.3044,192.07,192.2106,35518.0
2022-03-31 11:40:00,204.99,205.22,204.86,204.95,53205.0,192.2106,192.4263,192.0887,192.1731,53205.0
2022-03-31 11:45:00,204.96,205.12,204.85,205.06,25694.0,192.1825,192.3325,192.0793,192.2762,25694.0
2022-03-31 11:50:00,205.08,205.29,204.88,205.07,20880.0,192.295,192.4919,192.1075,192.2856,20880.0
2022-03-31 11:55:00,205.09,205.61,205.09,205.44,20391.0,192.3044,192.792,192.3044,192.6326,20391.0
2022-03-31 12:00:00,205.42,205.72,205.33,205.49,17625.0,192.6138,192.8951,192.5294,192.6794,17625.0
2022-03-31 12:05:00,205.49,206.09,205.47,206.09,15757.0,192.6794,193.242,192.6607,193.242,15757.0
2022-03-31 12:10:00,206.09,206.13,205.68,205.86,22321.0,193.242,193.2795,192.8576,193.0264,22321.0
2022-03-31 12:15:00,205.88,206.0,205.66,205.67,17003.0,193.0451,193.1576,192.8388,192.8482,17003.0
2022-03-31 12:20:00,205.63,205.77,205.41,205.5,17824.0,192.8107,192.942,192.6044,192.6888,17824.0
2022-03-31 12:25:00,205.44,205.48,205.26,205.3,15803.0,192.6326,192.6701,192.4638,192.5013,15803.0
2022-03-31 12:30:00,205.3,205.32,204.81,204.86,24741.0,192.5013,192.52,192.0418,192.0887,24741.0
2022-03-31 12:35:00,204.86,205.09,204.78,204.94,19684.0,192.0887,192.3044,192.0137,192.1637,19684.0
2022-03-31 12:40:00,204.97,205.11,204.78,205.01,28916.0,192.1919,192.3231,192.0137,192.2294,28916.0
2022-03-31 12:45:00,205.03,205.27,205.03,205.16,15275.0,192.2481,192.4732,192.2481,192.37,15275.0
2022-03-31 12:50:00,205.19,205.24,204.84,204.86,11571.0,192.3981,192.445,192.07,192.0887,11571.0
2022-03-31 12:55:00,204.9,205.04,204.66,204.67,23545.0,192.1262,192.2575,191.9012,191.9106,23545.0
2022-03-31 13:00:00,204.68,205.01,204.66,204.96,12085.0,191.9199,192.2294,191.9012,192.1825,12085.0
2022-03-31 13:05:00,205.01,205.1,204.84,204.97,14476.0,192.2294,192.3138,192.07,192.1919,14476.0
2022-03-31 13:10:00,204.97,205.01,204.64,204.79,23636.0,192.1919,192.2294,191.8824,192.0231,23636.0
2022-03-31 13:15:00,204.77,204.77,204.21,204.47,33447.0,192.0043,192.0043,191.4792,191.723,33447.0
2022-03-31 13:20:00,204.47,204.47,204.18,204.27,18852.0,191.723,191.723,191.4511,191.5355,18852.0
2022-03-31 13:25:00,204.27,204.67,204.24,204.64,19729.0,191.5355,191.9106,191.5074,191.8824,19729.0
2022-03-31 13:30:00,204.66,204.99,204.62,204.89,22821.0,191.9012,192.2106,191.8637,192.1168,22821.0
2022-03-31 13:35:00,204.88,204.88,204.59,204.83,23660.0,192.1075,192.1075,191.8355,192.0606,23660.0
2022-03-31 13:40:00,204.84,204.97,204.71,204.79,22767.0,192.07,192.1919,191.9481,192.0231,22767.0
2022-03-31 13:45:00,204.8,205.3,204.78,205.3,26341.0,192.0325,192.5013,192.0137,192.5013,26341.0
2022-03-31 13:50:00,205.31,205.63,205.3,205.41,17500.0,192.5107,192.8107,192.5013,192.6044,17500.0
2022-03-31 13:55:00,205.41,205.47,205.23,205.27,18646.0,192.6044,192.6607,192.4357,192.4732,18646.0
2022-03-31 14:00:00,205.31,205.32,204.82,204.84,23923.0,192.5107,192.52,192.0512,192.07,23923.0
2022-03-31 14:05:00,204.82,204.83,204.38,204.46,26522.0,192.0512,192.0606,191.6386,191.7137,26522.0
2022-03-31 14:10:00,204.46,204.56,204.19,204.22,21429.0,191.7137,191.8074,191.4605,191.4886,21429.0
2022-03-31 14:15:00,204.22,204.29,203.91,203.95,26423.0,191.4886,191.5543,191.1979,191.2354,26423.0
2022-03-31 14:20:00,203.95,204.08,203.85,203.97,30756.0,191.2354,191.3573,191.1417,191.2542,30756.0
2022-03-31 14:25:00,203.98,204.04,203.81,204.01,18389.0,191.2636,191.3198,191.1042,191.2917,18389.0
2022-03-31 14:30:00,203.96,204.15,203.81,203.83,22941.0,191.2448,191.423,191.1042,191.1229,22941.0
2022-03-31 14:35:00,203.82,204.08,203.65,203.65,26010.0,191.1136,191.3573,190.9542,190.9542,26010.0
2022-03-31 14:40:00,203.65,203.91,203.61,203.79,19881.0,190.9542,191.1979,190.9166,191.0854,19881.0
2022-03-31 14:45:00,203.79,203.79,203.5,203.6,36071.0,191.0854,191.0854,190.8135,190.9073,36071.0
2022-03-31 14:50:00,203.63,203.92,203.63,203.92,17368.0,190.9354,191.2073,190.9354,191.2073,17368.0
2022-03-31 14:55:00,203.92,204.11,203.84,204.11,22465.0,191.2073,191.3855,191.1323,191.3855,22465.0
2022-03-31 15:00:00,204.13,204.47,204.08,204.17,29107.0,191.4042,191.723,191.3573,191.4417,29107.0
2022-03-31 15:05:00,204.17,204.38,203.94,204.22,47346.0,191.4417,191.6386,191.2261,191.4886,47346.0
2022-03-31 15:10:00,204.22,204.3,204.02,204.07,53229.0,191.4886,191.5636,191.3011,191.348,53229.0
2022-03-31 15:15:00,204.08,204.3,204.03,204.15,39100.0,191.3573,191.5636,191.3105,191.423,39100.0
2022-03-31 15:20:00,204.14,204.14,203.69,203.76,39736.0,191.4136,191.4136,190.9917,191.0573,39736.0
2022-03-31 15:25:00,203.74,203.78,203.48,203.48,54394.0,191.0385,191.076,190.7947,190.7947,54394.0
2022-03-31 15:30:00,203.47,203.47,202.93,203.11,75299.0,190.7854,190.7854,190.279,190.4478,75299.0
2022-03-31 15:35:00,203.1,203.39,203.04,203.18,72170.0,190.4384,190.7104,190.3822,190.5135,72170.0
2022-03-31 15:40:00,203.19,203.35,203.08,203.15,64816.0,190.5228,190.6729,190.4197,190.4853,64816.0
2022-03-31 15:45:00,203.15,203.43,203.05,203.16,113698.0,190.4853,190.7479,190.3916,190.4947,113698.0
2022-03-31 15:50:00,203.13,203.24,202.54,202.59,141071.0,190.4666,190.5697,189.9133,189.9602,141071.0
2022-03-31 15:55:00,202.55,202.65,201.99,202.1,393652.0,189.9227,190.0165,189.3976,189.5008,393652.0
2022-04-01 09:30:00,204.1,204.16,203.6,203.71,2143.0,191.3761,191.4324,190.9073,191.0104,2143.0
2022-04-01 09:35:00,203.71,203.71,202.83,202.83,2576.0,191.0104,191.0104,190.1853,190.1853,2576.0
2022-04-01 09:40:00,202.71,203.1,202.34,203.1,88246.0,190.0728,190.4384,189.7258,190.4384,88246.0
2022-04-01 09:45:00,202.96,204.0,202.84,203.66,48965.0,190.3072,191.2823,190.1946,190.9635,48965.0
2022-04-01 09:50:00,203.67,203.7,202.63,202.67,43422.0,190.9729,191.001,189.9977,190.0352,43422.0
2022-04-01 09:55:00,202.74,203.17,202.58,202.85,67942.0,190.1009,190.5041,189.9509,190.204,67942.0
2022-04-01 10:00:00,202.91,203.29,202.3,202.65,59839.0,190.2603,190.6166,189.6883,190.0165,59839.0
2022-04-01 10:05:00,202.65,203.07,202.4,202.56,67192.0,190.0165,190.4103,189.7821,189.9321,67192.0
2022-04-01 10:10:00,202.61,203.51,202.42,203.5,26711.0,189.979,190.8229,189.8008,190.8135,26711.0
2022-04-01 10:15:00,203.49,203.52,202.37,202.41,26042.0,190.8041,190.8323,189.7539,189.7915,26042.0
2022-04-01 10:20:00,202.39,202.49,202.0,202.18,42673.0,189.7727,189.8665,189.407,189.5758,42673.0
2022-04-01 10:25:00,202.3,202.51,201.58,201.86,81908.0,189.6883,189.8852,189.0132,189.2757,81908.0
2022-04-01 10:30:00,201.87,202.04,201.65,202.04,28837.0,189.2851,189.4445,189.0788,189.4445,28837.0
2022-04-01 10:35:00,202.05,202.73,202.04,202.28,31432.0,189.4539,190.0915,189.4445,189.6696,31432.0
2022-04-01 10:40:00,202.34,202.49,202.12,202.49,40370.0,189.7258,189.8665,189.5195,189.8665,40370.0
2022-04-01 10:45:00,202.49,202.88,202.38,202.45,24061.0,189.8665,190.2322,189.7633,189.829,24061.0
2022-04-01 10:50:00,202.48,202.86,202.39,202.72,29579.0,189.8571,190.2134,189.7727,190.0821,29579.0
2022-04-01 10:55:00,202.75,202.95,202.4,202.75,31113.0,190.1103,190.2978,189.7821,190.1103,31113.0
2022-04-01 11:00:00,202.71,202.73,202.23,202.71,31910.0,190.0728,190.0915,189.6227,190.0728,31910.0
2022-04-01 11:05:00,202.71,203.34,202.52,203.26,18361.0,190.0728,190.6635,189.8946,190.5885,18361.0
2022-04-01 11:10:00,203.25,203.45,202.71,202.92,17353.0,190.5791,190.7666,190.0728,190.2697,17353.0
2022-04-01 11:15:00,202.91,203.21,202.74,203.13,14178.0,190.2603,190.5416,190.1009,190.4666,14178.0
2022-04-01 11:20:00,203.13,203.27,202.51,202.65,35966.0,190.4666,190.5978,189.8852,190.0165,35966.0
2022-04-01 11:25:00,202.65,202.69,202.22,202.3,36547.0,190.0165,190.054,189.6133,189.6883,36547.0
2022-04-01 11:30:00,202.31,202.55,202.15,202.26,47676.0,189.6977,189.9227,189.5477,189.6508,47676.0
2022-04-01 11:35:00,202.28,202.64,202.25,202.46,41843.0,189.6696,190.0071,189.6414,189.8383,41843.0
2022-04-01 11:40:00,202.49,202.52,202.14,202.29,22887.0,189.8665,189.8946,189.5383,189.6789,22887.0
2022-04-01 11:45:00,202.29,202.4,202.14,202.21,26701.0,189.6789,189.7821,189.5383,189.6039,26701.0
2022-04-01 11:50:00,202.19,202.54,202.04,202.4,16409.0,189.5852,189.9133,189.4445,189.7821,16409.0
2022-04-01 11:55:00,202.35,202.43,202.13,202.31,22324.0,189.7352,189.8102,189.5289,189.6977,22324.0
2022-04-01 12:00:00,202.34,202.43,202.19,202.22,21994.0,189.7258,189.8102,189.5852,189.6133,21994.0
2022-04-01 12:05:00,202.18,202.31,202.0,202.31,20475.0,189.5758,189.6977,189.407,189.6977,20475.0
2022-04-01 12:10:00,202.32,202.69,202.24,202.61,24467.0,189.7071,190.054,189.6321,189.979,24467.0
2022-04-01 12:15:00,202.61,202.7,202.17,202.32,13380.0,189.979,190.0634,189.5664,189.7071,13380.0
2022-04-01 12:20:00,202.36,202.4,201.87,201.98,14660.0,189.7446,189.7821,189.2851,189.3883,14660.0
2022-04-01 12:25:00,202.0,202.06,201.79,201.89,20502.0,189.407,189.4633,189.2101,189.3039,20502.0
2022-04-01 12:30:00,201.82,202.02,201.76,201.87,22870.0,189.2382,189.4258,189.182,189.2851,22870.0
2022-04-01 12:35:00,201.84,201.85,201.4,201.67,25906.0,189.257,189.2664,188.8444,189.0976,25906.0
2022-04-01 12:40:00,201.62,202.12,201.56,202.05,10454.0,189.0507,189.5195,188.9944,189.4539,10454.0
2022-04-01 12:45:00,202.11,202.33,201.98,202.33,11997.0,189.5102,189.7164,189.3883,189.7164,11997.0
2022-04-01 12:50:00,202.39,202.39,202.07,202.33,13569.0,189.7727,189.7727,189.4727,189.7164,13569.0
2022-04-01 12:55:00,202.37,202.48,202.17,202.29,13361.0,189.7539,189.8571,189.5664,189.6789,13361.0
2022-04-01 13:00:00,202.31,202.46,202.13,202.36,13630.0,189.6977,189.8383,189.5289,189.7446,13630.0
2022-04-01 13:05:00,202.36,202.52,202.24,202.27,26034.0,189.7446,189.8946,189.6321,189.6602,26034.0
2022-04-01 13:10:00,202.25,202.28,202.05,202.13,12464.0,189.6414,189.6696,189.4539,189.5289,12464.0
2022-04-01 13:15:00,202.1,202.16,201.97,201.98,16695.0,189.5008,189.557,189.3789,189.3883,16695.0
2022-04-01 13:20:00,202.02,202.1,201.88,201.89,14020.0,189.4258,189.5008,189.2945,189.3039,14020.0
2022-04-01 13:25:00,201.85,201.95,201.72,201.9,14360.0,189.2664,189.3601,189.1445,189.3132,14360.0
2022-04-01 13:30:00,201.84,201.99,201.65,201.65,24094.0,189.257,189.3976,189.0788,189.0788,24094.0
2022-04-01 13:35:00,201.62,202.17,201.62,202.17,18645.0,189.0507,189.5664,189.0507,189.5664,18645.0
2022-04-01 13:40:00,202.19,202.4,202.15,202.22,14367.0,189.5852,189.7821,189.5477,189.6133,14367.0
2022-04-01 13:45:00,202.25,202.32,202.11,202.17,11199.0,189.6414,189.7071,189.5102,189.5664,11199.0
2022-04-01 13:50:00,202.13,202.35,202.13,202.25,12457.0,189.5289,189.7352,189.5289,189.6414,12457.0
2022-04-01 13:55:00,202.25,202.41,202.23,202.29,12731.0,189.6414,189.7915,189.6227,189.6789,12731.0
2022-04-01 14:00:00,202.29,202.73,202.25,202.53,25657.0,189.6789,190.0915,189.6414,189.904,25657.0
2022-04-01 14:05:00,202.56,202.7,202.38,202.44,19835.0,189.9321,190.0634,189.7633,189.8196,19835.0
2022-04-01 14:10:00,202.42,202.56,202.36,202.53,34499.0,189.8008,189.9321,189.7446,189.904,34499.0
2022-04-01 14:15:00,202.56,202.67,202.34,202.34,24941.0,189.9321,190.0352,189.7258,189.7258,24941.0
2022-04-01 14:20:00,202.36,202.64,202.28,202.37,29691.0,189.7446,190.0071,189.6696,189.7539,29691.0
2022-04-01 14:25:00,202.34,202.66,202.28,202.66,28450.0,189.7258,190.0259,189.6696,190.0259,28450.0
2022-04-01 14:30:00,202.59,203.09,202.58,202.99,26946.0,189.9602,190.4291,189.9509,190.3353,26946.0
2022-04-01 14:35:00,202.99,203.0,202.72,202.78,20587.0,190.3353,190.3447,190.0821,190.1384,20587.0
2022-04-01 14:40:00,202.83,202.88,202.72,202.79,25428.0,190.1853,190.2322,190.0821,190.1478,25428.0
2022-04-01 14:45:00,202.79,202.87,202.7,202.77,27056.0,190.1478,190.2228,190.0634,190.129,27056.0
2022-04-01 14:50:00,202.78,202.9,202.72,202.9,25430.0,190.1384,190.2509,190.0821,190.2509,25430.0
2022-04-01 14:55:00,202.9,202.96,202.72,202.79,19008.0,190.2509,190.3072,190.0821,190.1478,19008.0
2022-04-01 15:00:00,202.77,203.07,202.75,203.06,19077.0,190.129,190.4103,190.1103,190.4009,19077.0
2022-04-01 15:05:00,203.03,203.13,203.0,203.06,19722.0,190.3728,190.4666,190.3447,190.4009,19722.0
2022-04-01 15:10:00,203.07,203.13,202.71,202.77,31584.0,190.4103,190.4666,190.0728,190.129,31584.0
2022-04-01 15:15:00,202.78,202.93,202.32,202.33,16288.0,190.1384,190.279,189.7071,189.7164,16288.0
2022-04-01 15:20:00,202.31,202.38,202.14,202.21,34120.0,189.6977,189.7633,189.5383,189.6039,34120.0
2022-04-01 15:25:00,202.25,202.42,202.19,202.25,39596.0,189.6414,189.8008,189.5852,189.6414,39596.0
2022-04-01 15:30:00,202.28,202.43,202.19,202.2,62327.0,189.6696,189.8102,189.5852,189.5945,62327.0
2022-04-01 15:35:00,202.21,202.23,201.84,202.02,30630.0,189.6039,189.6227,189.257,189.4258,30630.0
2022-04-01 15:40:00,202.0,202.25,201.85,201.99,41321.0,189.407,189.6414,189.2664,189.3976,41321.0
2022-04-01 15:45:00,201.98,202.22,201.76,202.18,69882.0,189.3883,189.6133,189.182,189.5758,69882.0
2022-04-01 15:50:00,202.21,202.61,202.1,202.38,66982.0,189.6039,189.979,189.5008,189.7633,66982.0
2022-04-01 15:55:00,202.4,202.75,202.3,202.41,195487.0,189.7821,190.1103,189.6883,189.7915,195487.0
2022-04-04 09:30:00,201.55,201.55,199.77,200.81,152141.0,188.9851,188.9851,187.316,188.2912,152141.0
2022-04-04 09:35:00,200.73,203.58,200.66,202.0,69580.0,188.2162,190.8885,188.1506,189.407,69580.0
2022-04-04 09:40:00,201.86,202.95,201.85,202.28,28616.0,189.2757,190.2978,189.2664,189.6696,28616.0
2022-04-04 09:45:00,202.28,202.65,202.01,202.64,22602.0,189.6696,190.0165,189.4164,190.0071,22602.0
2022-04-04 09:50:00,202.69,203.34,202.62,202.63,31799.0,190.054,190.6635,189.9884,189.9977,31799.0
2022-04-04 09:55:00,202.74,203.22,202.56,203.03,24640.0,190.1009,190.551,189.9321,190.3728,24640.0
2022-04-04 10:00:00,203.01,203.76,202.99,203.76,23750.0,190.354,191.0573,190.3353,191.0573,23750.0
2022-04-04 10:05:00,203.77,203.77,202.44,202.44,22965.0,191.0667,191.0667,189.8196,189.8196,22965.0
2022-04-04 10:10:00,202.49,203.38,202.43,203.03,60189.0,189.8665,190.701,189.8102,190.3728,60189.0
2022-04-04 10:15:00,203.05,203.2,202.49,202.69,28439.0,190.3916,190.5322,189.8665,190.054,28439.0
2022-04-04 10:20:00,202.71,202.98,202.51,202.61,20231.0,190.0728,190.3259,189.8852,189.979,20231.0
2022-04-04 10:25:00,202.67,202.7,202.12,202.25,27400.0,190.0352,190.0634,189.5195,189.6414,27400.0
2022-04-04 10:30:00,202.25,202.47,201.86,201.9,54046.0,189.6414,189.8477,189.2757,189.3132,54046.0
2022-04-04 10:35:00,201.91,202.23,201.85,202.01,38888.0,189.3226,189.6227,189.2664,189.4164,38888.0
2022-04-04 10:40:00,202.02,202.17,201.96,201.97,27737.0,189.4258,189.5664,189.3695,189.3789,27737.0
2022-04-04 10:45:00,201.99,202.37,201.95,202.21,40046.0,189.3976,189.7539,189.3601,189.6039,40046.0
2022-04-04 10:50:00,202.21,202.79,202.19,202.43,33479.0,189.6039,190.1478,189.5852,189.8102,33479.0
2022-04-04 10:55:00,202.47,202.55,202.21,202.29,29600.0,189.8477,189.9227,189.6039,189.6789,29600.0
2022-04-04 11:00:00,202.28,202.58,202.12,202.14,14649.0,189.6696,189.9509,189.5195,189.5383,14649.0
2022-04-04 11:05:00,202.06,202.34,202.01,202.01,21660.0,189.4633,189.7258,189.4164,189.4164,21660.0
2022-04-04 11:10:00,202.01,202.4,201.89,202.12,80154.0,189.4164,189.7821,189.3039,189.5195,80154.0
2022-04-04 11:15:00,202.12,202.44,201.93,202.4,22012.0,189.5195,189.8196,189.3414,189.7821,22012.0
2022-04-04 11:20:00,202.37,202.47,202.28,202.41,8594.0,189.7539,189.8477,189.6696,189.7915,8594.0
2022-04-04 11:25:00,202.45,202.46,202.14,202.37,40530.0,189.829,189.8383,189.5383,189.7539,40530.0
2022-04-04 11:30:00,202.34,202.58,202.3,202.3,14885.0,189.7258,189.9509,189.6883,189.6883,14885.0
2022-04-04 11:35:00,202.23,202.33,202.09,202.12,44590.0,189.6227,189.7164,189.4914,189.5195,44590.0
2022-04-04 11:40:00,202.08,202.38,201.75,202.38,346445.0,189.482,189.7633,189.1726,189.7633,346445.0
2022-04-04 11:45:00,202.37,202.47,202.21,202.4,27196.0,189.7539,189.8477,189.6039,189.7821,27196.0
2022-04-04 11:50:00,202.4,202.6,202.38,202.6,43071.0,189.7821,189.9696,189.7633,189.9696,43071.0
2022-04-04 11:55:00,202.6,202.72,202.56,202.7,13136.0,189.9696,190.0821,189.9321,190.0634,13136.0
2022-04-04 12:00:00,202.7,203.05,202.5,202.89,33441.0,190.0634,190.3916,189.8758,190.2415,33441.0
2022-04-04 12:05:00,202.88,202.88,202.5,202.62,18153.0,190.2322,190.2322,189.8758,189.9884,18153.0
2022-04-04 12:10:00,202.62,202.7,202.38,202.5,18525.0,189.9884,190.0634,189.7633,189.8758,18525.0
2022-04-04 12:15:00,202.48,202.51,202.26,202.39,10895.0,189.8571,189.8852,189.6508,189.7727,10895.0
2022-04-04 12:20:00,202.45,202.46,202.2,202.28,11911.0,189.829,189.8383,189.5945,189.6696,11911.0
2022-04-04 12:25:00,202.27,202.55,202.05,202.53,48747.0,189.6602,189.9227,189.4539,189.904,48747.0
2022-04-04 12:30:00,202.55,202.66,202.45,202.6,22622.0,189.9227,190.0259,189.829,189.9696,22622.0
2022-04-04 12:35:00,202.57,202.78,202.57,202.65,13675.0,189.9415,190.1384,189.9415,190.0165,13675.0
2022-04-04 12:40:00,202.71,202.96,202.56,202.77,18532.0,190.0728,190.3072,189.9321,190.129,18532.0
2022-04-04 12:45:00,202.77,202.94,202.62,202.93,27382.0,190.129,190.2884,189.9884,190.279,27382.0
2022-04-04 12:50:00,202.99,203.03,202.8,202.86,28075.0,190.3353,190.3728,190.1571,190.2134,28075.0
2022-04-04 12:55:00,202.84,202.85,202.6,202.66,12639.0,190.1946,190.204,189.9696,190.0259,12639.0
2022-04-04 13:00:00,202.63,202.67,202.26,202.52,23918.0,189.9977,190.0352,189.6508,189.8946,23918.0
2022-04-04 13:05:00,202.49,202.7,202.45,202.64,6382.0,189.8665,190.0634,189.829,190.0071,6382.0
2022-04-04 13:10:00,202.58,202.58,202.27,202.39,8673.0,189.9509,189.9509,189.6602,189.7727,8673.0
2022-04-04 13:15:00,202.32,202.45,202.26,202.34,7869.0,189.7071,189.829,189.6508,189.7258,7869.0
2022-04-04 13:20:00,202.31,202.43,202.3,202.42,9397.0,189.6977,189.8102,189.6883,189.8008,9397.0
2022-04-04 13:25:00,202.42,202.61,202.29,202.48,14078.0,189.8008,189.979,189.6789,189.8571,14078.0
2022-04-04 13:30:00,202.48,202.85,202.45,202.73,20531.0,189.8571,190.204,189.829,190.0915,20531.0
2022-04-04 13:35:00,202.72,202.97,202.72,202.76,14977.0,190.0821,190.3165,190.0821,190.1196,14977.0
2022-04-04 13:40:00,202.78,203.09,202.78,203.06,23699.0,190.1384,190.4291,190.1384,190.4009,23699.0
2022-04-04 13:45:00,203.03,203.07,202.91,203.02,25045.0,190.3728,190.4103,190.2603,190.3634,25045.0
2022-04-04 13:50:00,203.02,203.12,202.98,202.99,31679.0,190.3634,190.4572,190.3259,190.3353,31679.0
2022-04-04 13:55:00,202.97,203.05,202.91,203.0,30465.0,190.3165,190.3916,190.2603,190.3447,30465.0
2022-04-04 14:00:00,202.95,203.18,202.92,202.94,19684.0,190.2978,190.5135,190.2697,190.2884,19684.0
2022-04-04 14:05:00,202.96,203.05,202.86,202.96,10125.0,190.3072,190.3916,190.2134,190.3072,10125.0
2022-04-04 14:10:00,202.96,203.05,202.86,202.91,8656.0,190.3072,190.3916,190.2134,190.2603,8656.0
2022-04-04 14:15:00,202.89,202.92,202.63,202.86,27832.0,190.2415,190.2697,189.9977,190.2134,27832.0
2022-04-04 14:20:00,202.86,202.94,202.71,202.94,23855.0,190.2134,190.2884,190.0728,190.2884,23855.0
2022-04-04 14:25:00,202.94,203.06,202.92,203.01,36817.0,190.2884,190.4009,190.2697,190.354,36817.0
2022-04-04 14:30:00,203.0,203.19,202.95,203.12,24326.0,190.3447,190.5228,190.2978,190.4572,24326.0
2022-04-04 14:35:00,203.1,203.16,202.92,203.0,40432.0,190.4384,190.4947,190.2697,190.3447,40432.0
2022-04-04 14:40:00,203.0,203.2,202.88,203.19,22944.0,190.3447,190.5322,190.2322,190.5228,22944.0
2022-04-04 14:45:00,203.16,203.6,203.11,203.47,34016.0,190.4947,190.9073,190.4478,190.7854,34016.0
2022-04-04 14:50:00,203.5,203.69,203.39,203.57,22222.0,190.8135,190.9917,190.7104,190.8791,22222.0
2022-04-04 14:55:00,203.58,203.77,203.56,203.76,47736.0,190.8885,191.0667,190.8698,191.0573,47736.0
2022-04-04 15:00:00,203.75,204.17,203.69,204.11,32514.0,191.0479,191.4417,190.9917,191.3855,32514.0
2022-04-04 15:05:00,204.12,204.15,203.75,203.77,38137.0,191.3949,191.423,191.0479,191.0667,38137.0
2022-04-04 15:10:00,203.77,203.87,203.64,203.69,41309.0,191.0667,191.1604,190.9448,190.9917,41309.0
2022-04-04 15:15:00,203.69,204.1,203.62,204.09,41893.0,190.9917,191.3761,190.926,191.3667,41893.0
2022-04-04 15:20:00,204.11,204.19,203.93,203.96,38145.0,191.3855,191.4605,191.2167,191.2448,38145.0
2022-04-04 15:25:00,203.97,204.06,203.73,203.76,37501.0,191.2542,191.3386,191.0292,191.0573,37501.0
2022-04-04 15:30:00,203.8,204.22,203.77,204.11,26374.0,191.0948,191.4886,191.0667,191.3855,26374.0
2022-04-04 15:35:00,204.1,204.26,203.87,203.89,25986.0,191.3761,191.5261,191.1604,191.1792,25986.0
2022-04-04 15:40:00,203.91,203.95,203.62,203.65,44203.0,191.1979,191.2354,190.926,190.9542,44203.0
2022-04-04 15:45:00,203.65,203.82,203.5,203.74,64137.0,190.9542,191.1136,190.8135,191.0385,64137.0
2022-04-04 15:50:00,203.7,203.91,203.63,203.77,76343.0,191.001,191.1979,190.9354,191.0667,76343.0
2022-04-04 15:55:00,203.75,204.16,203.54,204.12,137059.0,191.0479,191.4324,190.851,191.3949,137059.0
2022-04-05 09:30:00,203.21,205.01,203.21,204.21,119161.0,190.5416,192.2294,190.5416,191.4792,119161.0
2022-04-05 09:35:00,204.37,206.66,204.26,206.58,63581.0,191.6293,193.7765,191.5261,193.7015,63581.0
2022-04-05 09:40:00,206.5,208.14,205.74,205.84,75142.0,193.6265,195.1642,192.9139,193.0076,75142.0
2022-04-05 09:45:00,205.76,206.17,203.88,204.4,56377.0,192.9326,193.317,191.1698,191.6574,56377.0
2022-04-05 09:50:00,204.34,205.25,204.34,205.1,30305.0,191.6011,192.4544,191.6011,192.3138,30305.0
2022-04-05 09:55:00,205.03,205.7,204.28,205.69,41798.0,192.2481,192.8764,191.5449,192.867,41798.0
2022-04-05 10:00:00,205.71,207.25,205.58,206.7,115573.0,192.8857,194.3297,192.7638,193.814,115573.0
2022-04-05 10:05:00,206.74,206.88,204.01,204.03,71761.0,193.8515,193.9828,191.2917,191.3105,71761.0
2022-04-05 10:10:00,204.04,204.25,203.14,203.34,98252.0,191.3198,191.5167,190.4759,190.6635,98252.0
2022-04-05 10:15:00,203.34,203.34,202.24,202.24,41295.0,190.6635,190.6635,189.6321,189.6321,41295.0
2022-04-05 10:20:00,202.2,202.76,201.67,202.25,69907.0,189.5945,190.1196,189.0976,189.6414,69907.0
2022-04-05 10:25:00,202.25,203.22,202.23,202.82,43939.0,189.6414,190.551,189.6227,190.1759,43939.0
2022-04-05 10:30:00,202.83,203.53,202.7,203.24,37841.0,190.1853,190.8416,190.0634,190.5697,37841.0
2022-04-05 10:35:00,203.27,203.42,202.92,203.36,33718.0,190.5978,190.7385,190.2697,190.6822,33718.0
2022-04-05 10:40:00,203.36,203.99,203.23,203.99,30761.0,190.6822,191.273,190.5603,191.273,30761.0
2022-04-05 10:45:00,203.99,204.29,203.71,204.18,38711.0,191.273,191.5543,191.0104,191.4511,38711.0
2022-04-05 10:50:00,204.19,204.52,204.01,204.26,36045.0,191.4605,191.7699,191.2917,191.5261,36045.0
2022-04-05 10:55:00,204.28,204.94,204.1,204.9,56027.0,191.5449,192.1637,191.3761,192.1262,56027.0
2022-04-05 11:00:00,204.88,205.92,204.74,205.81,63877.0,192.1075,193.0826,191.9762,192.9795,63877.0
2022-04-05 11:05:00,205.86,206.17,205.71,205.75,40097.0,193.0264,193.317,192.8857,192.9232,40097.0
2022-04-05 11:10:00,205.7,205.7,204.92,205.38,26234.0,192.8764,192.8764,192.145,192.5763,26234.0
2022-04-05 11:15:00,205.41,205.63,205.0,205.45,30628.0,192.6044,192.8107,192.22,192.6419,30628.0
2022-04-05 11:20:00,205.46,205.73,205.31,205.38,17456.0,192.6513,192.9045,192.5107,192.5763,17456.0
2022-04-05 11:25:00,205.41,205.71,205.2,205.3,17324.0,192.6044,192.8857,192.4075,192.5013,17324.0
2022-04-05 11:30:00,205.24,205.67,205.05,205.64,16204.0,192.445,192.8482,192.2669,192.8201,16204.0
2022-04-05 11:35:00,205.56,205.58,204.7,204.75,21965.0,192.7451,192.7638,191.9387,191.9856,21965.0
2022-04-05 11:40:00,204.76,204.82,204.46,204.76,13933.0,191.995,192.0512,191.7137,191.995,13933.0
2022-04-05 11:45:00,204.76,205.14,204.57,205.12,16438.0,191.995,192.3513,191.8168,192.3325,16438.0
2022-04-05 11:50:00,205.1,205.43,205.1,205.33,21714.0,192.3138,192.6232,192.3138,192.5294,21714.0
2022-04-05 11:55:00,205.4,205.4,204.95,205.17,17117.0,192.5951,192.5951,192.1731,192.3794,17117.0
2022-04-05 12:00:00,205.17,205.28,204.76,205.27,47281.0,192.3794,192.4825,191.995,192.4732,47281.0
2022-04-05 12:05:00,205.34,205.68,205.34,205.46,11000.0,192.5388,192.8576,192.5388,192.6513,11000.0
2022-04-05 12:10:00,205.42,205.68,205.23,205.68,21107.0,192.6138,192.8576,192.4357,192.8576,21107.0
2022-04-05 12:15:00,205.67,205.72,205.47,205.48,31804.0,192.8482,192.8951,192.6607,192.6701,31804.0
2022-04-05 12:20:00,205.5,205.63,205.32,205.63,20688.0,192.6888,192.8107,192.52,192.8107,20688.0
2022-04-05 12:25:00,205.65,205.76,205.44,205.74,12511.0,192.8295,192.9326,192.6326,192.9139,12511.0
2022-04-05 12:30:00,205.74,205.87,205.51,205.85,13825.0,192.9139,193.0358,192.6982,193.017,13825.0
2022-04-05 12:35:00,205.85,206.03,205.62,205.98,23798.0,193.017,193.1858,192.8013,193.1389,23798.0
2022-04-05 12:40:00,205.98,205.98,205.41,205.51,11335.0,193.1389,193.1389,192.6044,192.6982,11335.0
2022-04-05 12:45:00,205.56,205.76,205.48,205.61,15312.0,192.7451,192.9326,192.6701,192.792,15312.0
2022-04-05 12:50:00,205.61,206.17,205.57,206.07,22998.0,192.792,193.317,192.7545,193.2233,22998.0
2022-04-05 12:55:00,206.08,206.16,205.86,206.13,12663.0,193.2327,193.3077,193.0264,193.2795,12663.0
2022-04-05 13:00:00,206.14,206.27,205.91,206.14,16640.0,193.2889,193.4108,193.0733,193.2889,16640.0
2022-04-05 13:05:00,206.14,206.64,206.07,206.62,28851.0,193.2889,193.7577,193.2233,193.739,28851.0
2022-04-05 13:10:00,206.58,206.58,206.36,206.57,32470.0,193.7015,193.7015,193.4952,193.6921,32470.0
2022-04-05 13:15:00,206.57,206.7,206.41,206.68,22365.0,193.6921,193.814,193.5421,193.7953,22365.0
2022-04-05 13:20:00,206.66,206.76,206.36,206.42,16557.0,193.7765,193.8703,193.4952,193.5515,16557.0
2022-04-05 13:25:00,206.37,206.37,206.0,206.09,22709.0,193.5046,193.5046,193.1576,193.242,22709.0
2022-04-05 13:30:00,206.08,206.08,205.6,205.65,19503.0,193.2327,193.2327,192.7826,192.8295,19503.0
2022-04-05 13:35:00,205.65,205.75,205.46,205.48,21229.0,192.8295,192.9232,192.6513,192.6701,21229.0
2022-04-05 13:40:00,205.45,205.47,205.13,205.26,23572.0,192.6419,192.6607,192.3419,192.4638,23572.0
2022-04-05 13:45:00,205.14,205.43,205.14,205.35,14243.0,192.3513,192.6232,192.3513,192.5482,14243.0
2022-04-05 13:50:00,205.35,205.35,204.98,205.09,14922.0,192.5482,192.5482,192.2012,192.3044,14922.0
2022-04-05 13:55:00,205.06,205.53,204.99,205.53,17435.0,192.2762,192.7169,192.2106,192.7169,17435.0
2022-04-05 14:00:00,205.51,205.69,205.24,205.27,23410.0,192.6982,192.867,192.445,192.4732,23410.0
2022-04-05 14:05:00,205.27,205.27,205.06,205.11,14549.0,192.4732,192.4732,192.2762,192.3231,14549.0
2022-04-05 14:10:00,205.17,205.36,205.12,205.3,15431.0,192.3794,192.5575,192.3325,192.5013,15431.0
2022-04-05 14:15:00,205.24,205.44,205.19,205.4,45118.0,192.445,192.6326,192.3981,192.5951,45118.0
2022-04-05 14:20:00,205.4,205.67,205.38,205.47,27252.0,192.5951,192.8482,192.5763,192.6607,27252.0
2022-04-05 14:25:00,205.46,205.61,205.27,205.27,24098.0,192.6513,192.792,192.4732,192.4732,24098.0
2022-04-05 14:30:00,205.29,205.33,205.04,205.09,19831.0,192.4919,192.5294,192.2575,192.3044,19831.0
2022-04-05 14:35:00,205.08,205.17,204.91,204.98,24785.0,192.295,192.3794,192.1356,192.2012,24785.0
2022-04-05 14:40:00,205.0,205.4,204.99,205.33,13868.0,192.22,192.5951,192.2106,192.5294,13868.0
2022-04-05 14:45:00,205.27,205.36,205.03,205.1,13919.0,192.4732,192.5575,192.2481,192.3138,13919.0
2022-04-05 14:50:00,205.1,205.1,204.93,204.96,17274.0,192.3138,192.3138,192.1544,192.1825,17274.0
2022-04-05 14:55:00,205.04,205.18,204.89,205.05,23304.0,192.2575,192.3888,192.1168,192.2669,23304.0
2022-04-05 15:00:00,205.06,205.12,204.89,204.95,19348.0,192.2762,192.3325,192.1168,192.1731,19348.0
2022-04-05 15:05:00,204.93,205.07,204.79,205.07,32783.0,192.1544,192.2856,192.0231,192.2856,32783.0
2022-04-05 15:10:00,205.1,205.12,204.89,204.97,29797.0,192.3138,192.3325,192.1168,192.1919,29797.0
2022-04-05 15:15:00,205.02,205.25,204.95,205.0,68955.0,192.2387,192.4544,192.1731,192.22,68955.0
2022-04-05 15:20:00,205.0,205.35,204.9,205.33,22179.0,192.22,192.5482,192.1262,192.5294,22179.0
2022-04-05 15:25:00,205.37,205.39,204.97,205.0,24015.0,192.5669,192.5857,192.1919,192.22,24015.0
2022-04-05 15:30:00,205.05,205.08,204.89,205.0,43815.0,192.2669,192.295,192.1168,192.22,43815.0
2022-04-05 15:35:00,204.99,205.16,204.94,205.09,34198.0,192.2106,192.37,192.1637,192.3044,34198.0
2022-04-05 15:40:00,205.08,205.29,204.99,205.18,45213.0,192.295,192.4919,192.2106,192.3888,45213.0
2022-04-05 15:45:00,205.2,205.2,204.36,204.48,82373.0,192.4075,192.4075,191.6199,191.7324,82373.0
2022-04-05 15:50:00,204.43,205.11,204.4,204.93,80516.0,191.6855,192.3231,191.6574,192.1544,80516.0
2022-04-05 15:55:00,204.97,205.16,204.81,204.88,170543.0,192.1919,192.37,192.0418,192.1075,170543.0
2022-04-06 09:30:00,201.2,202.85,200.47,201.58,122528.0,188.6569,190.204,187.9724,189.0132,122528.0
2022-04-06 09:35:00,201.71,201.88,200.75,201.52,64276.0,189.1351,189.2945,188.2349,188.9569,64276.0
2022-04-06 09:40:00,201.64,202.3,200.92,202.25,40794.0,189.0695,189.6883,188.3943,189.6414,40794.0
2022-04-06 09:45:00,202.25,202.29,201.13,202.01,36165.0,189.6414,189.6789,188.5913,189.4164,36165.0
2022-04-06 09:50:00,201.9,201.91,201.17,201.9,30992.0,189.3132,189.3226,188.6288,189.3132,30992.0
2022-04-06 09:55:00,201.78,201.78,201.19,201.38,25967.0,189.2007,189.2007,188.6475,188.8257,25967.0
2022-04-06 10:00:00,201.41,201.59,200.87,200.92,39909.0,188.8538,189.0226,188.3475,188.3943,39909.0
2022-04-06 10:05:00,200.77,200.79,199.87,199.99,53770.0,188.2537,188.2724,187.4098,187.5223,53770.0
2022-04-06 10:10:00,199.98,200.02,198.53,199.37,98149.0,187.5129,187.5505,186.1533,186.941,98149.0
2022-04-06 10:15:00,199.34,200.99,199.33,200.85,66407.0,186.9128,188.46,186.9035,188.3287,66407.0
2022-04-06 10:20:00,200.9,201.06,200.24,200.24,53189.0,188.3756,188.5256,187.7567,187.7567,53189.0
2022-04-06 10:25:00,200.22,200.77,200.22,200.28,26489.0,187.738,188.2537,187.738,187.7942,26489.0
2022-04-06 10:30:00,200.34,200.65,200.34,200.59,31057.0,187.8505,188.1412,187.8505,188.0849,31057.0
2022-04-06 10:35:00,200.64,200.82,200.25,200.25,27483.0,188.1318,188.3006,187.7661,187.7661,27483.0
2022-04-06 10:40:00,200.2,200.4,199.93,200.14,28209.0,187.7192,187.9068,187.4661,187.663,28209.0
2022-04-06 10:45:00,200.1,200.37,200.0,200.12,26409.0,187.6255,187.8786,187.5317,187.6442,26409.0
2022-04-06 10:50:00,200.03,200.25,199.76,199.84,25565.0,187.5598,187.7661,187.3067,187.3817,25565.0
2022-04-06 10:55:00,199.88,200.12,199.36,199.5,41000.0,187.4192,187.6442,186.9316,187.0629,41000.0
2022-04-06 11:00:00,199.47,199.98,199.29,199.64,37475.0,187.0347,187.5129,186.866,187.1941,37475.0
2022-04-06 11:05:00,199.63,199.63,198.88,199.03,59042.0,187.1848,187.1848,186.4815,186.6222,59042.0
2022-04-06 11:10:00,199.05,199.09,198.69,198.9,53321.0,186.6409,186.6784,186.3034,186.5003,53321.0
2022-04-06 11:15:00,198.9,199.0,198.44,198.45,40400.0,186.5003,186.594,186.0689,186.0783,40400.0
2022-04-06 11:20:00,198.42,198.64,198.27,198.3,38272.0,186.0502,186.2565,185.9095,185.9377,38272.0
2022-04-06 11:25:00,198.33,198.46,197.29,197.7,93378.0,185.9658,186.0877,184.9906,185.3751,93378.0
2022-04-06 11:30:00,197.67,197.9,197.11,197.13,58356.0,185.347,185.5626,184.8219,184.8406,58356.0
2022-04-06 11:35:00,197.12,197.21,196.64,197.11,58902.0,184.8312,184.9156,184.3812,184.8219,58902.0
2022-04-06 11:40:00,197.14,197.2,196.83,196.99,70720.0,184.85,184.9063,184.5593,184.7093,70720.0
2022-04-06 11:45:00,197.07,197.24,196.76,197.1,64278.0,184.7844,184.9438,184.4937,184.8125,64278.0
2022-04-06 11:50:00,197.06,197.3,196.79,196.98,68677.0,184.775,185.0,184.5218,184.7,68677.0
2022-04-06 11:55:00,196.97,197.6,196.83,197.45,57048.0,184.6906,185.2813,184.5593,185.1407,57048.0
2022-04-06 12:00:00,197.45,197.91,197.42,197.66,28206.0,185.1407,185.572,185.1125,185.3376,28206.0
2022-04-06 12:05:00,197.65,197.68,197.3,197.39,45847.0,185.3282,185.3563,185.0,185.0844,45847.0
2022-04-06 12:10:00,197.4,197.57,197.3,197.57,28698.0,185.0938,185.2532,185.0,185.2532,28698.0
2022-04-06 12:15:00,197.57,198.07,197.56,198.0,28252.0,185.2532,185.722,185.2438,185.6564,28252.0
2022-04-06 12:20:00,198.0,198.1,197.83,197.9,24055.0,185.6564,185.7501,185.497,185.5626,24055.0
2022-04-06 12:25:00,197.92,198.11,197.9,198.02,33210.0,185.5814,185.7595,185.5626,185.6751,33210.0
2022-04-06 12:30:00,197.94,198.2,197.67,197.89,24875.0,185.6001,185.8439,185.347,185.5532,24875.0
2022-04-06 12:35:00,197.86,198.0,197.68,197.77,25126.0,185.5251,185.6564,185.3563,185.4407,25126.0
2022-04-06 12:40:00,197.74,197.97,197.66,197.86,13629.0,185.4126,185.6283,185.3376,185.5251,13629.0
2022-04-06 12:45:00,197.86,198.05,197.49,197.68,57726.0,185.5251,185.7033,185.1782,185.3563,57726.0
2022-04-06 12:50:00,197.67,197.67,197.28,197.43,16656.0,185.347,185.347,184.9813,185.1219,16656.0
2022-04-06 12:55:00,197.48,197.58,197.14,197.47,26597.0,185.1688,185.2626,184.85,185.1594,26597.0
2022-04-06 13:00:00,197.53,197.64,197.37,197.47,17584.0,185.2157,185.3188,185.0657,185.1594,17584.0
2022-04-06 13:05:00,197.52,197.64,197.3,197.53,30926.0,185.2063,185.3188,185.0,185.2157,30926.0
2022-04-06 13:10:00,197.53,197.84,197.53,197.77,25647.0,185.2157,185.5064,185.2157,185.4407,25647.0
2022-04-06 13:15:00,197.8,197.91,197.72,197.83,32061.0,185.4688,185.572,185.3938,185.497,32061.0
2022-04-06 13:20:00,197.79,197.79,197.4,197.43,27102.0,185.4595,185.4595,185.0938,185.1219,27102.0
2022-04-06 13:25:00,197.36,197.92,197.08,197.62,34390.0,185.0563,185.5814,184.7937,185.3001,34390.0
2022-04-06 13:30:00,197.65,198.14,197.5,198.14,35855.0,185.3282,185.7877,185.1876,185.7877,35855.0
2022-04-06 13:35:00,198.16,198.42,197.88,198.26,27184.0,185.8064,186.0502,185.5439,185.9002,27184.0
2022-04-06 13:40:00,198.35,199.25,198.08,199.16,66298.0,185.9846,186.8285,185.7314,186.7441,66298.0
2022-04-06 13:45:00,199.11,199.17,198.68,199.11,40403.0,186.6972,186.7534,186.294,186.6972,40403.0
2022-04-06 13:50:00,199.1,199.39,198.97,199.2,33532.0,186.6878,186.9597,186.5659,186.7816,33532.0
2022-04-06 13:55:00,199.2,199.21,198.56,198.76,32103.0,186.7816,186.7909,186.1815,186.369,32103.0
2022-04-06 14:00:00,198.81,200.28,198.26,199.58,80751.0,186.4159,187.7942,185.9002,187.1379,80751.0
2022-04-06 14:05:00,199.6,199.6,198.65,198.7,48103.0,187.1566,187.1566,186.2659,186.3127,48103.0
2022-04-06 14:10:00,198.65,198.76,198.3,198.31,24024.0,186.2659,186.369,185.9377,185.9471,24024.0
2022-04-06 14:15:00,198.31,198.63,198.07,198.63,26580.0,185.9471,186.2471,185.722,186.2471,26580.0
2022-04-06 14:20:00,198.63,199.16,198.53,199.07,34651.0,186.2471,186.7441,186.1533,186.6597,34651.0
2022-04-06 14:25:00,199.12,199.33,198.7,198.9,20584.0,186.7066,186.9035,186.3127,186.5003,20584.0
2022-04-06 14:30:00,198.92,199.69,198.75,199.45,22352.0,186.519,187.241,186.3596,187.016,22352.0
2022-04-06 14:35:00,199.4,199.66,198.96,199.27,37117.0,186.9691,187.2129,186.5565,186.8472,37117.0
2022-04-06 14:40:00,199.27,199.7,199.19,199.69,23301.0,186.8472,187.2504,186.7722,187.241,23301.0
2022-04-06 14:45:00,199.6,199.7,199.29,199.49,25518.0,187.1566,187.2504,186.866,187.0535,25518.0
2022-04-06 14:50:00,199.56,200.47,199.56,200.4,41741.0,187.1191,187.9724,187.1191,187.9068,41741.0
2022-04-06 14:55:00,200.4,200.83,200.36,200.72,29320.0,187.9068,188.31,187.8693,188.2068,29320.0
2022-04-06 15:00:00,200.71,201.59,200.71,201.29,62640.0,188.1974,189.0226,188.1974,188.7413,62640.0
2022-04-06 15:05:00,201.22,201.24,200.68,200.96,36968.0,188.6756,188.6944,188.1693,188.4318,36968.0
2022-04-06 15:10:00,200.99,201.2,200.82,201.13,26094.0,188.46,188.6569,188.3006,188.5913,26094.0
2022-04-06 15:15:00,201.03,201.27,200.6,200.71,28610.0,188.4975,188.7225,188.0943,188.1974,28610.0
2022-04-06 15:20:00,200.71,200.74,200.11,200.23,33850.0,188.1974,188.2256,187.6348,187.7474,33850.0
2022-04-06 15:25:00,200.25,200.36,200.07,200.14,26812.0,187.7661,187.8693,187.5973,187.663,26812.0
2022-04-06 15:30:00,200.1,200.27,199.88,199.96,38497.0,187.6255,187.7849,187.4192,187.4942,38497.0
2022-04-06 15:35:00,200.0,200.61,199.91,200.59,45573.0,187.5317,188.1037,187.4473,188.0849,45573.0
2022-04-06 15:40:00,200.56,200.66,200.4,200.52,35992.0,188.0568,188.1506,187.9068,188.0193,35992.0
2022-04-06 15:45:00,200.43,201.22,200.43,201.11,44628.0,187.9349,188.6756,187.9349,188.5725,44628.0
2022-04-06 15:50:00,201.14,201.43,200.89,201.06,119849.0,188.6006,188.8725,188.3662,188.5256,119849.0
2022-04-06 15:55:00,201.05,201.05,200.57,200.63,225789.0,188.5162,188.5162,188.0662,188.1224,225789.0
2022-04-07 09:30:00,199.11,200.06,198.58,199.58,99835.0,186.6972,187.588,186.2002,187.1379,99835.0
2022-04-07 09:35:00,199.49,200.92,199.07,200.77,39098.0,187.0535,188.3943,186.6597,188.2537,39098.0
2022-04-07 09:40:00,201.0,201.29,199.39,199.39,27065.0,188.4694,188.7413,186.9597,186.9597,27065.0
2022-04-07 09:45:00,199.44,199.75,198.8,199.06,32739.0,187.0066,187.2973,186.4065,186.6503,32739.0
2022-04-07 09:50:00,199.1,200.04,198.91,199.9,41182.0,186.6878,187.5692,186.5096,187.4379,41182.0
2022-04-07 09:55:00,199.91,200.27,199.5,199.73,26186.0,187.4473,187.7849,187.0629,187.2785,26186.0
2022-04-07 10:00:00,199.68,199.98,199.15,199.22,41212.0,187.2316,187.5129,186.7347,186.8003,41212.0
2022-04-07 10:05:00,199.22,199.28,198.53,198.91,48024.0,186.8003,186.8566,186.1533,186.5096,48024.0
2022-04-07 10:10:00,198.96,199.39,198.77,199.37,30362.0,186.5565,186.9597,186.3784,186.941,30362.0
2022-04-07 10:15:00,199.33,199.51,198.91,198.91,17330.0,186.9035,187.0722,186.5096,186.5096,17330.0
2022-04-07 10:20:00,198.89,198.99,198.55,198.77,33423.0,186.4909,186.5847,186.1721,186.3784,33423.0
2022-04-07 10:25:00,198.85,199.3,198.77,199.24,37501.0,186.4534,186.8753,186.3784,186.8191,37501.0
2022-04-07 10:30:00,199.27,199.37,198.85,199.24,27048.0,186.8472,186.941,186.4534,186.8191,27048.0
2022-04-07 10:35:00,199.28,199.3,198.25,198.25,38859.0,186.8566,186.8753,185.8908,185.8908,38859.0
2022-04-07 10:40:00,198.27,198.27,197.55,197.88,38897.0,185.9095,185.9095,185.2344,185.5439,38897.0
2022-04-07 10:45:00,197.92,198.74,197.81,198.74,22282.0,185.5814,186.3502,185.4782,186.3502,22282.0
2022-04-07 10:50:00,198.83,199.02,198.43,198.61,41004.0,186.4346,186.6128,186.0596,186.2284,41004.0
2022-04-07 10:55:00,198.61,198.78,198.48,198.65,26077.0,186.2284,186.3878,186.1065,186.2659,26077.0
2022-04-07 11:00:00,198.67,199.33,198.61,198.85,32168.0,186.2846,186.9035,186.2284,186.4534,32168.0
2022-04-07 11:05:00,198.85,199.11,198.4,198.51,32110.0,186.4534,186.6972,186.0314,186.1346,32110.0
2022-04-07 11:10:00,198.38,198.41,197.92,197.98,23962.0,186.0127,186.0408,185.5814,185.6376,23962.0
2022-04-07 11:15:00,198.0,198.11,197.73,198.05,29922.0,185.6564,185.7595,185.4032,185.7033,29922.0
2022-04-07 11:20:00,198.01,198.34,197.95,198.22,11485.0,185.6658,185.9752,185.6095,185.8627,11485.0
2022-04-07 11:25:00,198.21,198.52,198.06,198.27,26730.0,185.8533,186.144,185.7126,185.9095,26730.0
2022-04-07 11:30:00,198.33,199.23,198.33,199.23,26852.0,185.9658,186.8097,185.9658,186.8097,26852.0
2022-04-07 11:35:00,199.19,199.38,198.73,199.05,22763.0,186.7722,186.9503,186.3409,186.6409,22763.0
2022-04-07 11:40:00,198.99,199.03,198.21,198.29,22907.0,186.5847,186.6222,185.8533,185.9283,22907.0
2022-04-07 11:45:00,198.25,198.37,197.9,197.9,53508.0,185.8908,186.0033,185.5626,185.5626,53508.0
2022-04-07 11:50:00,197.9,198.06,197.8,197.99,35854.0,185.5626,185.7126,185.4688,185.647,35854.0
2022-04-07 11:55:00,198.02,198.56,197.99,198.54,16475.0,185.6751,186.1815,185.647,186.1627,16475.0
2022-04-07 12:00:00,198.52,198.78,198.51,198.58,12911.0,186.144,186.3878,186.1346,186.2002,12911.0
2022-04-07 12:05:00,198.63,198.87,198.45,198.81,15045.0,186.2471,186.4721,186.0783,186.4159,15045.0
2022-04-07 12:10:00,198.85,199.1,198.8,198.97,16307.0,186.4534,186.6878,186.4065,186.5659,16307.0
2022-04-07 12:15:00,198.96,199.01,198.83,198.85,14808.0,186.5565,186.6034,186.4346,186.4534,14808.0
2022-04-07 12:20:00,198.83,198.92,198.71,198.91,41782.0,186.4346,186.519,186.3221,186.5096,41782.0
2022-04-07 12:25:00,198.88,198.96,198.73,198.89,26927.0,186.4815,186.5565,186.3409,186.4909,26927.0
2022-04-07 12:30:00,198.91,199.01,198.77,198.98,23077.0,186.5096,186.6034,186.3784,186.5753,23077.0
2022-04-07 12:35:00,198.96,199.21,198.77,199.18,50805.0,186.5565,186.7909,186.3784,186.7628,50805.0
2022-04-07 12:40:00,199.15,199.24,199.03,199.08,8012.0,186.7347,186.8191,186.6222,186.6691,8012.0
2022-04-07 12:45:00,199.06,199.19,198.97,199.03,12127.0,186.6503,186.7722,186.5659,186.6222,12127.0
2022-04-07 12:50:00,199.03,199.75,199.03,199.63,19218.0,186.6222,187.2973,186.6222,187.1848,19218.0
2022-04-07 12:55:00,199.67,199.95,199.66,199.9,12119.0,187.2223,187.4848,187.2129,187.4379,12119.0
2022-04-07 13:00:00,199.83,200.45,199.82,200.33,39017.0,187.3723,187.9536,187.3629,187.8411,39017.0
2022-04-07 13:05:00,200.3,200.76,200.28,200.69,52559.0,187.813,188.2443,187.7942,188.1787,52559.0
2022-04-07 13:10:00,200.69,201.75,200.67,201.56,40067.0,188.1787,189.1726,188.1599,188.9944,40067.0
2022-04-07 13:15:00,201.55,201.7,201.27,201.56,17871.0,188.9851,189.1257,188.7225,188.9944,17871.0
2022-04-07 13:20:00,201.65,201.71,201.08,201.11,29718.0,189.0788,189.1351,188.5444,188.5725,29718.0
2022-04-07 13:25:00,201.03,201.09,200.77,200.91,25802.0,188.4975,188.5537,188.2537,188.385,25802.0
2022-04-07 13:30:00,200.91,200.94,200.66,200.66,15976.0,188.385,188.4131,188.1506,188.1506,15976.0
2022-04-07 13:35:00,200.73,200.81,200.38,200.45,16455.0,188.2162,188.2912,187.888,187.9536,16455.0
2022-04-07 13:40:00,200.45,200.47,200.05,200.24,17322.0,187.9536,187.9724,187.5786,187.7567,17322.0
2022-04-07 13:45:00,200.23,200.52,200.16,200.39,10788.0,187.7474,188.0193,187.6817,187.8974,10788.0
2022-04-07 13:50:00,200.34,200.52,200.28,200.43,13239.0,187.8505,188.0193,187.7942,187.9349,13239.0
2022-04-07 13:55:00,200.42,201.55,200.42,201.55,30691.0,187.9255,188.9851,187.9255,188.9851,30691.0
2022-04-07 14:00:00,201.44,201.52,200.91,201.06,24077.0,188.8819,188.9569,188.385,188.5256,24077.0
2022-04-07 14:05:00,201.06,201.18,200.81,201.18,24659.0,188.5256,188.6381,188.2912,188.6381,24659.0
2022-04-07 14:10:00,201.11,201.22,200.99,201.1,10198.0,188.5725,188.6756,188.46,188.5631,10198.0
2022-04-07 14:15:00,201.14,201.14,200.8,200.92,16407.0,188.6006,188.6006,188.2818,188.3943,16407.0
2022-04-07 14:20:00,200.93,201.57,200.83,201.55,51106.0,188.4037,189.0038,188.31,188.9851,51106.0
2022-04-07 14:25:00,201.57,202.0,201.4,201.4,28498.0,189.0038,189.407,188.8444,188.8444,28498.0
2022-04-07 14:30:00,201.36,201.61,201.29,201.61,31347.0,188.8069,189.0413,188.7413,189.0413,31347.0
2022-04-07 14:35:00,201.59,201.76,201.52,201.74,17994.0,189.0226,189.182,188.9569,189.1632,17994.0
2022-04-07 14:40:00,201.75,201.75,201.49,201.51,29738.0,189.1726,189.1726,188.9288,188.9476,29738.0
2022-04-07 14:45:00,201.49,201.77,201.3,201.66,23141.0,188.9288,189.1914,188.7507,189.0882,23141.0
2022-04-07 14:50:00,201.58,202.06,201.55,201.99,14562.0,189.0132,189.4633,188.9851,189.3976,14562.0
2022-04-07 14:55:00,202.01,202.45,202.0,202.36,32597.0,189.4164,189.829,189.407,189.7446,32597.0
2022-04-07 15:00:00,202.25,202.59,202.25,202.51,23393.0,189.6414,189.9602,189.6414,189.8852,23393.0
2022-04-07 15:05:00,202.44,202.93,202.4,202.87,36672.0,189.8196,190.279,189.7821,190.2228,36672.0
2022-04-07 15:10:00,202.9,202.96,202.72,202.74,32970.0,190.2509,190.3072,190.0821,190.1009,32970.0
2022-04-07 15:15:00,202.74,203.11,202.7,202.93,53795.0,190.1009,190.4478,190.0634,190.279,53795.0
2022-04-07 15:20:00,202.9,203.01,202.71,202.88,41932.0,190.2509,190.354,190.0728,190.2322,41932.0
2022-04-07 15:25:00,202.86,203.3,202.86,203.3,29072.0,190.2134,190.626,190.2134,190.626,29072.0
2022-04-07 15:30:00,203.3,203.57,203.15,203.56,49360.0,190.626,190.8791,190.4853,190.8698,49360.0
2022-04-07 15:35:00,203.56,203.56,203.38,203.53,60190.0,190.8698,190.8698,190.701,190.8416,60190.0
2022-04-07 15:40:00,203.54,204.2,203.46,203.9,71464.0,190.851,191.4699,190.776,191.1886,71464.0
2022-04-07 15:45:00,203.92,204.13,203.74,203.8,81860.0,191.2073,191.4042,191.0385,191.0948,81860.0
2022-04-07 15:50:00,203.75,203.79,203.21,203.34,71008.0,191.0479,191.0854,190.5416,190.6635,71008.0
2022-04-07 15:55:00,203.3,203.3,202.55,202.63,165973.0,190.626,190.626,189.9227,189.9977,165973.0
2022-04-08 09:30:00,201.03,202.51,200.66,202.06,125596.0,188.4975,189.8852,188.1506,189.4633,125596.0
2022-04-08 09:35:00,201.84,202.13,200.54,200.81,37446.0,189.257,189.5289,188.038,188.2912,37446.0
2022-04-08 09:40:00,200.75,202.08,200.73,201.3,21863.0,188.2349,189.482,188.2162,188.7507,21863.0
2022-04-08 09:45:00,201.34,202.35,201.27,201.65,28528.0,188.7882,189.7352,188.7225,189.0788,28528.0
2022-04-08 09:50:00,201.7,201.96,201.44,201.89,30858.0,189.1257,189.3695,188.8819,189.3039,30858.0
2022-04-08 09:55:00,201.88,202.7,201.86,202.51,53293.0,189.2945,190.0634,189.2757,189.8852,53293.0
2022-04-08 10:00:00,202.51,202.94,202.06,202.77,77501.0,189.8852,190.2884,189.4633,190.129,77501.0
2022-04-08 10:05:00,202.8,204.13,202.63,203.66,33833.0,190.1571,191.4042,189.9977,190.9635,33833.0
2022-04-08 10:10:00,203.64,204.29,203.54,204.29,38274.0,190.9448,191.5543,190.851,191.5543,38274.0
2022-04-08 10:15:00,204.33,204.75,203.99,204.73,30364.0,191.5918,191.9856,191.273,191.9668,30364.0
2022-04-08 10:20:00,204.77,205.71,204.68,205.62,51898.0,192.0043,192.8857,191.9199,192.8013,51898.0
2022-04-08 10:25:00,205.67,206.37,205.63,206.3,43582.0,192.8482,193.5046,192.8107,193.4389,43582.0
2022-04-08 10:30:00,206.29,206.81,206.02,206.06,68799.0,193.4296,193.9172,193.1764,193.2139,68799.0
2022-04-08 10:35:00,206.04,206.87,205.89,206.66,53291.0,193.1952,193.9734,193.0545,193.7765,53291.0
2022-04-08 10:40:00,206.69,206.69,205.6,205.62,38103.0,193.8046,193.8046,192.7826,192.8013,38103.0
2022-04-08 10:45:00,205.56,206.27,205.46,206.27,40233.0,192.7451,193.4108,192.6513,193.4108,40233.0
2022-04-08 10:50:00,206.26,207.13,206.18,207.01,28510.0,193.4014,194.2172,193.3264,194.1047,28510.0
2022-04-08 10:55:00,207.01,207.49,206.79,207.49,34406.0,194.1047,194.5548,193.8984,194.5548,34406.0
2022-04-08 11:00:00,207.38,207.6,206.97,206.97,75367.0,194.4516,194.6579,194.0672,194.0672,75367.0
2022-04-08 11:05:00,206.98,206.99,206.37,206.51,27475.0,194.0766,194.0859,193.5046,193.6359,27475.0
2022-04-08 11:10:00,206.52,206.55,206.1,206.29,29183.0,193.6452,193.6734,193.2514,193.4296,29183.0
2022-04-08 11:15:00,206.31,206.42,205.98,206.06,23006.0,193.4483,193.5515,193.1389,193.2139,23006.0
2022-04-08 11:20:00,206.06,206.25,205.52,205.81,23264.0,193.2139,193.3921,192.7076,192.9795,23264.0
2022-04-08 11:25:00,205.63,206.22,205.2,206.22,91894.0,192.8107,193.3639,192.4075,193.3639,91894.0
2022-04-08 11:30:00,206.23,206.77,206.21,206.54,20289.0,193.3733,193.8796,193.3546,193.664,20289.0
2022-04-08 11:35:00,206.54,206.54,206.11,206.26,31126.0,193.664,193.664,193.2608,193.4014,31126.0
2022-04-08 11:40:00,206.26,206.4,206.11,206.38,14768.0,193.4014,193.5327,193.2608,193.514,14768.0
2022-04-08 11:45:00,206.31,206.76,206.2,206.59,23445.0,193.4483,193.8703,193.3452,193.7109,23445.0
2022-04-08 11:50:00,206.59,207.03,206.59,206.82,15469.0,193.7109,194.1234,193.7109,193.9265,15469.0
2022-04-08 11:55:00,206.82,206.83,206.54,206.63,24018.0,193.9265,193.9359,193.664,193.7484,24018.0
2022-04-08 12:00:00,206.63,206.86,206.63,206.65,44381.0,193.7484,193.964,193.7484,193.7671,44381.0
2022-04-08 12:05:00,206.65,206.71,206.32,206.4,23388.0,193.7671,193.8234,193.4577,193.5327,23388.0
2022-04-08 12:10:00,206.33,206.33,205.91,205.99,43216.0,193.4671,193.4671,193.0733,193.1483,43216.0
2022-04-08 12:15:00,205.97,206.43,205.78,206.36,26869.0,193.1295,193.5608,192.9514,193.4952,26869.0
2022-04-08 12:20:00,206.39,206.47,206.12,206.12,30847.0,193.5233,193.5983,193.2702,193.2702,30847.0
2022-04-08 12:25:00,206.11,206.64,206.0,206.49,60749.0,193.2608,193.7577,193.1576,193.6171,60749.0
2022-04-08 12:30:00,206.48,206.57,206.01,206.06,13660.0,193.6077,193.6921,193.167,193.2139,13660.0
2022-04-08 12:35:00,206.05,206.27,205.88,206.24,18285.0,193.2045,193.4108,193.0451,193.3827,18285.0
2022-04-08 12:40:00,206.21,206.37,206.18,206.25,10814.0,193.3546,193.5046,193.3264,193.3921,10814.0
2022-04-08 12:45:00,206.15,206.39,206.14,206.33,14104.0,193.2983,193.5233,193.2889,193.4671,14104.0
2022-04-08 12:50:00,206.33,206.41,206.16,206.35,13802.0,193.4671,193.5421,193.3077,193.4858,13802.0
2022-04-08 12:55:00,206.38,206.5,206.34,206.48,19741.0,193.514,193.6265,193.4765,193.6077,19741.0
2022-04-08 13:00:00,206.51,206.55,206.36,206.5,24224.0,193.6359,193.6734,193.4952,193.6265,24224.0
2022-04-08 13:05:00,206.51,206.64,206.38,206.62,15850.0,193.6359,193.7577,193.514,193.739,15850.0
2022-04-08 13:10:00,206.63,206.7,206.5,206.52,14626.0,193.7484,193.814,193.6265,193.6452,14626.0
2022-04-08 13:15:00,206.49,206.67,206.31,206.64,12758.0,193.6171,193.7859,193.4483,193.7577,12758.0
2022-04-08 13:20:00,206.61,206.88,206.61,206.69,14656.0,193.7296,193.9828,193.7296,193.8046,14656.0
2022-04-08 13:25:00,206.66,206.66,206.4,206.45,13869.0,193.7765,193.7765,193.5327,193.5796,13869.0
2022-04-08 13:30:00,206.46,206.74,206.46,206.6,21116.0,193.589,193.8515,193.589,193.7202,21116.0
2022-04-08 13:35:00,206.57,206.95,206.5,206.84,16660.0,193.6921,194.0484,193.6265,193.9453,16660.0
2022-04-08 13:40:00,206.87,207.24,206.83,207.14,24941.0,193.9734,194.3203,193.9359,194.2266,24941.0
2022-04-08 13:45:00,207.16,207.16,206.9,207.02,27226.0,194.2453,194.2453,194.0015,194.1141,27226.0
2022-04-08 13:50:00,206.99,207.05,206.71,206.75,17858.0,194.0859,194.1422,193.8234,193.8609,17858.0
2022-04-08 13:55:00,206.71,206.96,206.59,206.89,44812.0,193.8234,194.0578,193.7109,193.9922,44812.0
2022-04-08 14:00:00,206.88,207.0,206.66,206.66,20838.0,193.9828,194.0953,193.7765,193.7765,20838.0
2022-04-08 14:05:00,206.67,207.1,206.62,207.07,23435.0,193.7859,194.1891,193.739,194.1609,23435.0
2022-04-08 14:10:00,207.08,207.21,207.02,207.2,19767.0,194.1703,194.2922,194.1141,194.2828,19767.0
2022-04-08 14:15:00,207.2,207.47,207.19,207.45,34098.0,194.2828,194.536,194.2735,194.5173,34098.0
2022-04-08 14:20:00,207.45,207.63,207.35,207.35,51212.0,194.5173,194.686,194.4235,194.4235,51212.0
2022-04-08 14:25:00,207.34,207.34,206.64,206.71,25719.0,194.4141,194.4141,193.7577,193.8234,25719.0
2022-04-08 14:30:00,206.69,206.69,206.24,206.33,19955.0,193.8046,193.8046,193.3827,193.4671,19955.0
2022-04-08 14:35:00,206.37,206.72,206.36,206.64,16519.0,193.5046,193.8328,193.4952,193.7577,16519.0
2022-04-08 14:40:00,206.68,206.75,206.58,206.71,17297.0,193.7953,193.8609,193.7015,193.8234,17297.0
2022-04-08 14:45:00,206.72,207.09,206.66,207.09,20348.0,193.8328,194.1797,193.7765,194.1797,20348.0
2022-04-08 14:50:00,207.09,207.34,207.02,207.34,24733.0,194.1797,194.4141,194.1141,194.4141,24733.0
2022-04-08 14:55:00,207.34,207.58,207.16,207.56,58485.0,194.4141,194.6391,194.2453,194.6204,58485.0
2022-04-08 15:00:00,207.57,207.63,207.34,207.34,70714.0,194.6298,194.686,194.4141,194.4141,70714.0
2022-04-08 15:05:00,207.34,207.4,207.0,207.12,33996.0,194.4141,194.4704,194.0953,194.2078,33996.0
2022-04-08 15:10:00,207.11,207.54,207.01,207.45,36834.0,194.1984,194.6016,194.1047,194.5173,36834.0
2022-04-08 15:15:00,207.43,207.71,207.34,207.36,23663.0,194.4985,194.761,194.4141,194.4329,23663.0
2022-04-08 15:20:00,207.34,207.46,207.19,207.32,33927.0,194.4141,194.5266,194.2735,194.3954,33927.0
2022-04-08 15:25:00,207.32,207.58,207.19,207.57,47313.0,194.3954,194.6391,194.2735,194.6298,47313.0
2022-04-08 15:30:00,207.65,207.72,207.52,207.57,50663.0,194.7048,194.7704,194.5829,194.6298,50663.0
2022-04-08 15:35:00,207.57,207.58,207.17,207.18,69927.0,194.6298,194.6391,194.2547,194.2641,69927.0
2022-04-08 15:40:00,207.18,207.58,207.09,207.56,53789.0,194.2641,194.6391,194.1797,194.6204,53789.0
2022-04-08 15:45:00,207.56,207.63,207.01,207.02,59962.0,194.6204,194.686,194.1047,194.1141,59962.0
2022-04-08 15:50:00,207.0,207.05,206.73,206.85,77428.0,194.0953,194.1422,193.8421,193.9547,77428.0
2022-04-08 15:55:00,206.84,206.94,206.2,206.77,245111.0,193.9453,194.039,193.3452,193.8796,245111.0
2022-04-11 09:30:00,204.66,205.68,203.35,203.86,174197.0,191.9012,192.8576,190.6729,191.1511,174197.0
2022-04-11 09:35:00,204.06,206.05,203.85,204.67,90196.0,191.3386,193.2045,191.1417,191.9106,90196.0
2022-04-11 09:40:00,204.67,206.59,204.48,206.09,31050.0,191.9106,193.7109,191.7324,193.242,31050.0
2022-04-11 09:45:00,206.12,207.78,205.7,207.78,41586.0,193.2702,194.8267,192.8764,194.8267,41586.0
2022-04-11 09:50:00,207.84,208.45,206.87,207.25,91342.0,194.8829,195.4549,193.9734,194.3297,91342.0
2022-04-11 09:55:00,207.25,207.8,206.75,206.75,29112.0,194.3297,194.8454,193.8609,193.8609,29112.0
2022-04-11 10:00:00,206.7,207.2,205.71,205.71,33738.0,193.814,194.2828,192.8857,192.8857,33738.0
2022-04-11 10:05:00,205.63,207.16,205.36,207.16,34164.0,192.8107,194.2453,192.5575,194.2453,34164.0
2022-04-11 10:10:00,207.2,207.24,206.04,206.41,27011.0,194.2828,194.3203,193.1952,193.5421,27011.0
2022-04-11 10:15:00,206.41,206.64,205.85,206.21,37109.0,193.5421,193.7577,193.017,193.3546,37109.0
2022-04-11 10:20:00,206.19,206.64,206.0,206.13,25103.0,193.3358,193.7577,193.1576,193.2795,25103.0
2022-04-11 10:25:00,206.18,206.18,204.8,205.18,25195.0,193.3264,193.3264,192.0325,192.3888,25195.0
2022-04-11 10:30:00,205.09,205.3,204.76,205.16,36223.0,192.3044,192.5013,191.995,192.37,36223.0
2022-04-11 10:35:00,205.24,205.47,205.06,205.17,15106.0,192.445,192.6607,192.2762,192.3794,15106.0
2022-04-11 10:40:00,205.11,205.44,204.95,205.39,22035.0,192.3231,192.6326,192.1731,192.5857,22035.0
2022-04-11 10:45:00,205.39,205.53,204.83,205.02,25849.0,192.5857,192.7169,192.0606,192.2387,25849.0
2022-04-11 10:50:00,204.99,205.59,204.99,205.35,16108.0,192.2106,192.7732,192.2106,192.5482,16108.0
2022-04-11 10:55:00,205.4,205.48,205.06,205.06,28409.0,192.5951,192.6701,192.2762,192.2762,28409.0
2022-04-11 11:00:00,204.98,205.16,204.85,205.15,33518.0,192.2012,192.37,192.0793,192.3606,33518.0
2022-04-11 11:05:00,205.14,205.26,204.74,204.77,26245.0,192.3513,192.4638,191.9762,192.0043,26245.0
2022-04-11 11:10:00,204.77,204.84,204.37,204.65,16509.0,192.0043,192.07,191.6293,191.8918,16509.0
2022-04-11 11:15:00,204.59,204.72,204.33,204.68,25722.0,191.8355,191.9574,191.5918,191.9199,25722.0
2022-04-11 11:20:00,204.69,204.69,204.25,204.33,8671.0,191.9293,191.9293,191.5167,191.5918,8671.0
2022-04-11 11:25:00,204.29,204.82,204.22,204.81,9153.0,191.5543,192.0512,191.4886,192.0418,9153.0
2022-04-11 11:30:00,204.81,204.81,204.43,204.66,8819.0,192.0418,192.0418,191.6855,191.9012,8819.0
2022-04-11 11:35:00,204.71,205.01,204.63,204.66,10183.0,191.9481,192.2294,191.8731,191.9012,10183.0
2022-04-11 11:40:00,204.77,205.15,204.77,205.04,13006.0,192.0043,192.3606,192.0043,192.2575,13006.0
2022-04-11 11:45:00,205.1,205.49,205.1,205.35,9626.0,192.3138,192.6794,192.3138,192.5482,9626.0
2022-04-11 11:50:00,205.43,205.75,205.39,205.74,11634.0,192.6232,192.9232,192.5857,192.9139,11634.0
2022-04-11 11:55:00,205.74,205.83,205.32,205.38,9123.0,192.9139,192.9982,192.52,192.5763,9123.0
2022-04-11 12:00:00,205.34,205.56,205.28,205.56,15477.0,192.5388,192.7451,192.4825,192.7451,15477.0
2022-04-11 12:05:00,205.56,205.71,205.44,205.71,9994.0,192.7451,192.8857,192.6326,192.8857,9994.0
2022-04-11 12:10:00,205.72,205.72,205.46,205.53,6670.0,192.8951,192.8951,192.6513,192.7169,6670.0
2022-04-11 12:15:00,205.49,205.56,205.36,205.48,6777.0,192.6794,192.7451,192.5575,192.6701,6777.0
2022-04-11 12:20:00,205.5,205.84,205.41,205.81,16290.0,192.6888,193.0076,192.6044,192.9795,16290.0
2022-04-11 12:25:00,205.81,205.85,205.65,205.65,5073.0,192.9795,193.017,192.8295,192.8295,5073.0
2022-04-11 12:30:00,205.61,205.63,205.31,205.42,6662.0,192.792,192.8107,192.5107,192.6138,6662.0
2022-04-11 12:35:00,205.39,205.47,205.28,205.46,5014.0,192.5857,192.6607,192.4825,192.6513,5014.0
2022-04-11 12:40:00,205.45,205.52,205.29,205.29,10180.0,192.6419,192.7076,192.4919,192.4919,10180.0
2022-04-11 12:45:00,205.34,205.35,204.84,204.96,10074.0,192.5388,192.5482,192.07,192.1825,10074.0
2022-04-11 12:50:00,205.01,205.23,204.84,204.86,31521.0,192.2294,192.4357,192.07,192.0887,31521.0
2022-04-11 12:55:00,204.82,204.83,204.51,204.72,10354.0,192.0512,192.0606,191.7605,191.9574,10354.0
2022-04-11 13:00:00,204.83,205.03,204.83,204.99,8739.0,192.0606,192.2481,192.0606,192.2106,8739.0
2022-04-11 13:05:00,205.01,205.3,204.78,204.86,15090.0,192.2294,192.5013,192.0137,192.0887,15090.0
2022-04-11 13:10:00,204.86,204.96,204.5,204.64,19119.0,192.0887,192.1825,191.7512,191.8824,19119.0
2022-04-11 13:15:00,204.67,204.78,204.47,204.74,15882.0,191.9106,192.0137,191.723,191.9762,15882.0
2022-04-11 13:20:00,204.8,204.86,204.51,204.53,8928.0,192.0325,192.0887,191.7605,191.7793,8928.0
2022-04-11 13:25:00,204.59,204.66,204.37,204.47,8309.0,191.8355,191.9012,191.6293,191.723,8309.0
2022-04-11 13:30:00,204.47,204.56,204.3,204.41,12162.0,191.723,191.8074,191.5636,191.6668,12162.0
2022-04-11 13:35:00,204.41,204.42,204.12,204.18,18504.0,191.6668,191.6761,191.3949,191.4511,18504.0
2022-04-11 13:40:00,204.2,204.34,204.13,204.14,11406.0,191.4699,191.6011,191.4042,191.4136,11406.0
2022-04-11 13:45:00,204.13,204.56,204.12,204.5,16910.0,191.4042,191.8074,191.3949,191.7512,16910.0
2022-04-11 13:50:00,204.46,204.56,204.41,204.49,14456.0,191.7137,191.8074,191.6668,191.7418,14456.0
2022-04-11 13:55:00,204.49,204.55,204.37,204.47,15546.0,191.7418,191.798,191.6293,191.723,15546.0
2022-04-11 14:00:00,204.47,204.51,204.21,204.4,17734.0,191.723,191.7605,191.4792,191.6574,17734.0
2022-04-11 14:05:00,204.43,204.83,204.41,204.82,14616.0,191.6855,192.0606,191.6668,192.0512,14616.0
2022-04-11 14:10:00,204.82,204.89,204.29,204.31,13666.0,192.0512,192.1168,191.5543,191.573,13666.0
2022-04-11 14:15:00,204.32,204.32,203.95,203.95,13153.0,191.5824,191.5824,191.2354,191.2354,13153.0
2022-04-11 14:20:00,203.98,204.12,203.97,204.09,53119.0,191.2636,191.3949,191.2542,191.3667,53119.0
2022-04-11 14:25:00,204.09,204.41,204.09,204.33,8673.0,191.3667,191.6668,191.3667,191.5918,8673.0
2022-04-11 14:30:00,204.29,204.41,204.14,204.41,9645.0,191.5543,191.6668,191.4136,191.6668,9645.0
2022-04-11 14:35:00,204.38,204.53,204.27,204.41,11388.0,191.6386,191.7793,191.5355,191.6668,11388.0
2022-04-11 14:40:00,204.44,204.48,204.24,204.41,7002.0,191.6949,191.7324,191.5074,191.6668,7002.0
2022-04-11 14:45:00,204.42,204.45,204.3,204.44,14859.0,191.6761,191.7043,191.5636,191.6949,14859.0
2022-04-11 14:50:00,204.44,204.61,204.38,204.51,9393.0,191.6949,191.8543,191.6386,191.7605,9393.0
2022-04-11 14:55:00,204.47,204.86,204.47,204.74,22591.0,191.723,192.0887,191.723,191.9762,22591.0
2022-04-11 15:00:00,204.69,205.06,204.46,204.5,18786.0,191.9293,192.2762,191.7137,191.7512,18786.0
2022-04-11 15:05:00,204.46,204.64,204.33,204.64,8085.0,191.7137,191.8824,191.5918,191.8824,8085.0
2022-04-11 15:10:00,204.65,204.71,204.42,204.44,9612.0,191.8918,191.9481,191.6761,191.6949,9612.0
2022-04-11 15:15:00,204.47,204.83,204.45,204.78,35396.0,191.723,192.0606,191.7043,192.0137,35396.0
2022-04-11 15:20:00,204.8,205.05,204.71,204.83,20396.0,192.0325,192.2669,191.9481,192.0606,20396.0
2022-04-11 15:25:00,204.87,204.91,204.55,204.59,18811.0,192.0981,192.1356,191.798,191.8355,18811.0
2022-04-11 15:30:00,204.59,204.64,204.28,204.28,29227.0,191.8355,191.8824,191.5449,191.5449,29227.0
2022-04-11 15:35:00,204.24,204.48,204.17,204.45,21637.0,191.5074,191.7324,191.4417,191.7043,21637.0
2022-04-11 15:40:00,204.44,204.68,204.44,204.67,31904.0,191.6949,191.9199,191.6949,191.9106,31904.0
2022-04-11 15:45:00,204.69,204.69,204.24,204.24,29133.0,191.9293,191.9293,191.5074,191.5074,29133.0
2022-04-11 15:50:00,204.2,204.67,203.97,204.17,60360.0,191.4699,191.9106,191.2542,191.4417,60360.0
2022-04-11 15:55:00,204.13,204.75,204.1,204.72,154411.0,191.4042,191.9856,191.3761,191.9574,154411.0
2022-04-12 09:30:00,209.01,210.59,208.03,208.16,177182.0,195.98,197.4615,195.0611,195.183,177182.0
2022-04-12 09:35:00,208.12,208.17,206.88,207.43,56725.0,195.1455,195.1924,193.9828,194.4985,56725.0
2022-04-12 09:40:00,207.28,208.36,206.84,208.26,61019.0,194.3579,195.3705,193.9453,195.2768,61019.0
2022-04-12 09:45:00,208.07,209.46,207.96,208.96,40538.0,195.0986,196.4019,194.9955,195.9331,40538.0
2022-04-12 09:50:00,208.96,209.88,208.91,209.08,37261.0,195.9331,196.7958,195.8862,196.0456,37261.0
2022-04-12 09:55:00,209.16,209.19,208.19,208.23,36064.0,196.1206,196.1488,195.2111,195.2486,36064.0
2022-04-12 10:00:00,208.32,208.44,207.83,208.2,36456.0,195.333,195.4455,194.8736,195.2205,36456.0
2022-04-12 10:05:00,208.23,208.54,208.11,208.2,45448.0,195.2486,195.5393,195.1361,195.2205,45448.0
2022-04-12 10:10:00,208.22,208.51,207.93,208.46,31427.0,195.2392,195.5112,194.9673,195.4643,31427.0
2022-04-12 10:15:00,208.44,208.52,207.92,207.96,52517.0,195.4455,195.5205,194.958,194.9955,52517.0
2022-04-12 10:20:00,207.96,208.3,207.86,208.19,52638.0,194.9955,195.3143,194.9017,195.2111,52638.0
2022-04-12 10:25:00,208.19,208.49,207.75,207.79,44315.0,195.2111,195.4924,194.7986,194.8361,44315.0
2022-04-12 10:30:00,207.78,208.53,207.78,208.41,28220.0,194.8267,195.5299,194.8267,195.4174,28220.0
2022-04-12 10:35:00,208.47,208.6,207.78,208.01,33091.0,195.4737,195.5956,194.8267,195.0423,33091.0
2022-04-12 10:40:00,207.89,207.98,207.19,207.4,34216.0,194.9298,195.0142,194.2735,194.4704,34216.0
2022-04-12 10:45:00,207.41,207.44,206.64,206.89,22337.0,194.4797,194.5079,193.7577,193.9922,22337.0
2022-04-12 10:50:00,206.93,207.01,206.65,206.85,19023.0,194.0297,194.1047,193.7671,193.9547,19023.0
2022-04-12 10:55:00,206.8,206.95,206.66,206.89,10606.0,193.9078,194.0484,193.7765,193.9922,10606.0
2022-04-12 11:00:00,206.86,207.22,206.66,207.22,18980.0,193.964,194.3016,193.7765,194.3016,18980.0
2022-04-12 11:05:00,207.24,207.28,206.38,206.39,42705.0,194.3203,194.3579,193.514,193.5233,42705.0
2022-04-12 11:10:00,206.35,206.92,206.15,206.9,36553.0,193.4858,194.0203,193.2983,194.0015,36553.0
2022-04-12 11:15:00,206.88,207.03,206.54,207.03,22883.0,193.9828,194.1234,193.664,194.1234,22883.0
2022-04-12 11:20:00,207.03,207.27,206.95,207.14,20064.0,194.1234,194.3485,194.0484,194.2266,20064.0
2022-04-12 11:25:00,207.16,207.27,206.92,206.92,19733.0,194.2453,194.3485,194.0203,194.0203,19733.0
2022-04-12 11:30:00,206.93,207.55,206.81,207.36,40318.0,194.0297,194.611,193.9172,194.4329,40318.0
2022-04-12 11:35:00,207.43,207.49,207.06,207.25,64252.0,194.4985,194.5548,194.1516,194.3297,64252.0
2022-04-12 11:40:00,207.27,207.6,207.19,207.55,49512.0,194.3485,194.6579,194.2735,194.611,49512.0
2022-04-12 11:45:00,207.53,207.73,207.25,207.53,42258.0,194.5923,194.7798,194.3297,194.5923,42258.0
2022-04-12 11:50:00,207.55,207.85,207.43,207.61,52204.0,194.611,194.8923,194.4985,194.6673,52204.0
2022-04-12 11:55:00,207.57,207.57,206.96,207.02,26970.0,194.6298,194.6298,194.0578,194.1141,26970.0
2022-04-12 12:00:00,207.03,207.06,206.64,206.68,13696.0,194.1234,194.1516,193.7577,193.7953,13696.0
2022-04-12 12:05:00,206.71,206.92,206.44,206.46,14106.0,193.8234,194.0203,193.5702,193.589,14106.0
2022-04-12 12:10:00,206.48,206.48,206.2,206.32,13163.0,193.6077,193.6077,193.3452,193.4577,13163.0
2022-04-12 12:15:00,206.35,207.1,206.35,206.88,40158.0,193.4858,194.1891,193.4858,193.9828,40158.0
2022-04-12 12:20:00,206.86,207.02,206.62,206.89,34596.0,193.964,194.1141,193.739,193.9922,34596.0
2022-04-12 12:25:00,206.87,207.01,206.56,206.62,75289.0,193.9734,194.1047,193.6827,193.739,75289.0
2022-04-12 12:30:00,206.52,207.03,206.49,206.95,45644.0,193.6452,194.1234,193.6171,194.0484,45644.0
2022-04-12 12:35:00,207.0,207.21,206.85,207.0,25418.0,194.0953,194.2922,193.9547,194.0953,25418.0
2022-04-12 12:40:00,207.0,207.32,206.81,206.85,32531.0,194.0953,194.3954,193.9172,193.9547,32531.0
2022-04-12 12:45:00,206.87,207.26,206.81,207.0,54343.0,193.9734,194.3391,193.9172,194.0953,54343.0
2022-04-12 12:50:00,207.05,207.39,207.0,207.25,51049.0,194.1422,194.461,194.0953,194.3297,51049.0
2022-04-12 12:55:00,207.27,207.36,207.06,207.18,19821.0,194.3485,194.4329,194.1516,194.2641,19821.0
2022-04-12 13:00:00,207.2,207.62,206.72,206.73,66619.0,194.2828,194.6767,193.8328,193.8421,66619.0
2022-04-12 13:05:00,206.82,206.86,206.46,206.56,13344.0,193.9265,193.964,193.589,193.6827,13344.0
2022-04-12 13:10:00,206.63,206.84,206.34,206.34,27980.0,193.7484,193.9453,193.4765,193.4765,27980.0
2022-04-12 13:15:00,206.27,206.58,206.14,206.36,17392.0,193.4108,193.7015,193.2889,193.4952,17392.0
2022-04-12 13:20:00,206.41,206.56,206.16,206.56,16093.0,193.5421,193.6827,193.3077,193.6827,16093.0
2022-04-12 13:25:00,206.48,206.63,206.32,206.36,6703.0,193.6077,193.7484,193.4577,193.4952,6703.0
2022-04-12 13:30:00,206.38,206.56,206.18,206.56,10573.0,193.514,193.6827,193.3264,193.6827,10573.0
2022-04-12 13:35:00,206.55,206.72,206.43,206.44,11122.0,193.6734,193.8328,193.5608,193.5702,11122.0
2022-04-12 13:40:00,206.43,206.6,206.03,206.09,12756.0,193.5608,193.7202,193.1858,193.242,12756.0
2022-04-12 13:45:00,206.01,206.01,205.25,205.33,19963.0,193.167,193.167,192.4544,192.5294,19963.0
2022-04-12 13:50:00,205.36,205.4,205.04,205.12,14357.0,192.5575,192.5951,192.2575,192.3325,14357.0
2022-04-12 13:55:00,205.12,205.14,204.74,204.9,20881.0,192.3325,192.3513,191.9762,192.1262,20881.0
2022-04-12 14:00:00,204.89,205.02,204.73,204.98,22631.0,192.1168,192.2387,191.9668,192.2012,22631.0
2022-04-12 14:05:00,204.98,205.2,204.91,204.91,19134.0,192.2012,192.4075,192.1356,192.1356,19134.0
2022-04-12 14:10:00,204.91,204.92,204.35,204.38,12323.0,192.1356,192.145,191.6105,191.6386,12323.0
2022-04-12 14:15:00,204.38,204.38,203.79,203.79,37291.0,191.6386,191.6386,191.0854,191.0854,37291.0
2022-04-12 14:20:00,203.77,204.02,203.63,203.95,46445.0,191.0667,191.3011,190.9354,191.2354,46445.0
2022-04-12 14:25:00,203.95,204.09,203.75,203.91,20161.0,191.2354,191.3667,191.0479,191.1979,20161.0
2022-04-12 14:30:00,203.95,204.37,203.91,204.2,14818.0,191.2354,191.6293,191.1979,191.4699,14818.0
2022-04-12 14:35:00,204.15,204.62,204.15,204.42,22752.0,191.423,191.8637,191.423,191.6761,22752.0
2022-04-12 14:40:00,204.42,204.64,204.39,204.55,19856.0,191.6761,191.8824,191.648,191.798,19856.0
2022-04-12 14:45:00,204.62,204.98,204.4,204.52,15241.0,191.8637,192.2012,191.6574,191.7699,15241.0
2022-04-12 14:50:00,204.56,204.76,204.43,204.72,14682.0,191.8074,191.995,191.6855,191.9574,14682.0
2022-04-12 14:55:00,204.78,204.93,204.73,204.8,9778.0,192.0137,192.1544,191.9668,192.0325,9778.0
2022-04-12 15:00:00,204.79,204.89,204.0,204.08,13426.0,192.0231,192.1168,191.2823,191.3573,13426.0
2022-04-12 15:05:00,204.04,204.11,203.76,204.02,33319.0,191.3198,191.3855,191.0573,191.3011,33319.0
2022-04-12 15:10:00,204.03,204.03,203.69,203.84,21583.0,191.3105,191.3105,190.9917,191.1323,21583.0
2022-04-12 15:15:00,203.86,204.04,203.73,203.9,20371.0,191.1511,191.3198,191.0292,191.1886,20371.0
2022-04-12 15:20:00,203.92,204.33,203.87,204.32,39678.0,191.2073,191.5918,191.1604,191.5824,39678.0
2022-04-12 15:25:00,204.32,204.32,203.74,203.88,38426.0,191.5824,191.5824,191.0385,191.1698,38426.0
2022-04-12 15:30:00,203.82,203.93,203.48,203.55,30418.0,191.1136,191.2167,190.7947,190.8604,30418.0
2022-04-12 15:35:00,203.53,204.15,203.4,204.06,43874.0,190.8416,191.423,190.7197,191.3386,43874.0
2022-04-12 15:40:00,204.02,204.25,203.82,203.92,28962.0,191.3011,191.5167,191.1136,191.2073,28962.0
2022-04-12 15:45:00,203.86,204.42,203.75,204.2,45406.0,191.1511,191.6761,191.0479,191.4699,45406.0
2022-04-12 15:50:00,204.18,204.38,204.05,204.33,47615.0,191.4511,191.6386,191.3292,191.5918,47615.0
2022-04-12 15:55:00,204.35,204.45,204.13,204.14,128361.0,191.6105,191.7043,191.4042,191.4136,128361.0
2022-04-13 09:30:00,203.63,204.42,203.3,204.23,54007.0,190.9354,191.6761,190.626,191.498,54007.0
2022-04-13 09:35:00,204.47,204.53,203.67,203.75,22731.0,191.723,191.7793,190.9729,191.0479,22731.0
2022-04-13 09:40:00,203.75,203.95,203.24,203.71,41711.0,191.0479,191.2354,190.5697,191.0104,41711.0
2022-04-13 09:45:00,203.83,204.0,203.43,203.91,24051.0,191.1229,191.2823,190.7479,191.1979,24051.0
2022-04-13 09:50:00,204.11,204.67,204.09,204.57,13516.0,191.3855,191.9106,191.3667,191.8168,13516.0
2022-04-13 09:55:00,204.57,204.61,203.51,203.71,36199.0,191.8168,191.8543,190.8229,191.0104,36199.0
2022-04-13 10:00:00,203.63,203.97,203.22,203.9,28997.0,190.9354,191.2542,190.551,191.1886,28997.0
2022-04-13 10:05:00,204.0,204.4,203.41,203.41,16003.0,191.2823,191.6574,190.7291,190.7291,16003.0
2022-04-13 10:10:00,203.42,203.85,203.33,203.46,14884.0,190.7385,191.1417,190.6541,190.776,14884.0
2022-04-13 10:15:00,203.49,203.78,203.4,203.69,16196.0,190.8041,191.076,190.7197,190.9917,16196.0
2022-04-13 10:20:00,203.68,204.07,203.57,203.89,17410.0,190.9823,191.348,190.8791,191.1792,17410.0
2022-04-13 10:25:00,203.87,204.06,203.42,203.64,21909.0,191.1604,191.3386,190.7385,190.9448,21909.0
2022-04-13 10:30:00,203.63,204.01,203.45,203.69,19737.0,190.9354,191.2917,190.7666,190.9917,19737.0
2022-04-13 10:35:00,203.87,204.02,203.74,203.96,15845.0,191.1604,191.3011,191.0385,191.2448,15845.0
2022-04-13 10:40:00,203.91,204.32,203.62,204.32,14405.0,191.1979,191.5824,190.926,191.5824,14405.0
2022-04-13 10:45:00,204.34,204.56,204.21,204.43,26014.0,191.6011,191.8074,191.4792,191.6855,26014.0
2022-04-13 10:50:00,204.43,205.16,204.43,205.16,18699.0,191.6855,192.37,191.6855,192.37,18699.0
2022-04-13 10:55:00,205.11,205.41,205.11,205.31,22815.0,192.3231,192.6044,192.3231,192.5107,22815.0
2022-04-13 11:00:00,205.25,205.84,205.1,205.66,13749.0,192.4544,193.0076,192.3138,192.8388,13749.0
2022-04-13 11:05:00,205.66,205.66,205.24,205.25,12660.0,192.8388,192.8388,192.445,192.4544,12660.0
2022-04-13 11:10:00,205.25,205.73,205.17,205.35,36029.0,192.4544,192.9045,192.3794,192.5482,36029.0
2022-04-13 11:15:00,205.35,205.67,205.33,205.6,13955.0,192.5482,192.8482,192.5294,192.7826,13955.0
2022-04-13 11:20:00,205.58,205.85,205.35,205.73,19311.0,192.7638,193.017,192.5482,192.9045,19311.0
2022-04-13 11:25:00,205.79,205.94,205.72,205.93,14422.0,192.9607,193.1014,192.8951,193.092,14422.0
2022-04-13 11:30:00,205.92,206.11,205.68,205.72,17558.0,193.0826,193.2608,192.8576,192.8951,17558.0
2022-04-13 11:35:00,205.76,205.85,205.63,205.85,11423.0,192.9326,193.017,192.8107,193.017,11423.0
2022-04-13 11:40:00,205.83,205.91,205.73,205.84,10201.0,192.9982,193.0733,192.9045,193.0076,10201.0
2022-04-13 11:45:00,205.8,205.83,205.58,205.7,9193.0,192.9701,192.9982,192.7638,192.8764,9193.0
2022-04-13 11:50:00,205.7,205.76,205.59,205.66,11697.0,192.8764,192.9326,192.7732,192.8388,11697.0
2022-04-13 11:55:00,205.62,205.74,205.29,205.4,9589.0,192.8013,192.9139,192.4919,192.5951,9589.0
2022-04-13 12:00:00,205.4,205.85,205.36,205.79,7970.0,192.5951,193.017,192.5575,192.9607,7970.0
2022-04-13 12:05:00,205.83,205.87,205.65,205.74,11764.0,192.9982,193.0358,192.8295,192.9139,11764.0
2022-04-13 12:10:00,205.73,206.03,205.43,206.03,28184.0,192.9045,193.1858,192.6232,193.1858,28184.0
2022-04-13 12:15:00,206.03,206.15,205.88,206.01,17006.0,193.1858,193.2983,193.0451,193.167,17006.0
2022-04-13 12:20:00,205.99,206.36,205.96,206.36,16773.0,193.1483,193.4952,193.1201,193.4952,16773.0
2022-04-13 12:25:00,206.34,206.37,205.97,206.03,13368.0,193.4765,193.5046,193.1295,193.1858,13368.0
2022-04-13 12:30:00,206.07,206.31,206.01,206.25,20595.0,193.2233,193.4483,193.167,193.3921,20595.0
2022-04-13 12:35:00,206.32,206.47,206.32,206.39,13675.0,193.4577,193.5983,193.4577,193.5233,13675.0
2022-04-13 12:40:00,206.41,206.79,206.41,206.66,12092.0,193.5421,193.8984,193.5421,193.7765,12092.0
2022-04-13 12:45:00,206.71,206.83,206.67,206.82,14632.0,193.8234,193.9359,193.7859,193.9265,14632.0
2022-04-13 12:50:00,206.8,206.85,206.68,206.74,14102.0,193.9078,193.9547,193.7953,193.8515,14102.0
2022-04-13 12:55:00,206.74,206.75,206.4,206.4,7627.0,193.8515,193.8609,193.5327,193.5327,7627.0
2022-04-13 13:00:00,206.42,206.65,206.42,206.64,10209.0,193.5515,193.7671,193.5515,193.7577,10209.0
2022-04-13 13:05:00,206.58,206.67,206.47,206.6,8524.0,193.7015,193.7859,193.5983,193.7202,8524.0
2022-04-13 13:10:00,206.57,206.73,206.52,206.62,8904.0,193.6921,193.8421,193.6452,193.739,8904.0
2022-04-13 13:15:00,206.61,206.78,206.54,206.54,10068.0,193.7296,193.889,193.664,193.664,10068.0
2022-04-13 13:20:00,206.61,206.74,206.58,206.64,12933.0,193.7296,193.8515,193.7015,193.7577,12933.0
2022-04-13 13:25:00,206.59,206.62,206.46,206.51,7104.0,193.7109,193.739,193.589,193.6359,7104.0
2022-04-13 13:30:00,206.51,206.56,206.34,206.38,6091.0,193.6359,193.6827,193.4765,193.514,6091.0
2022-04-13 13:35:00,206.42,206.43,206.17,206.23,5279.0,193.5515,193.5608,193.317,193.3733,5279.0
2022-04-13 13:40:00,206.12,206.13,205.46,205.5,15264.0,193.2702,193.2795,192.6513,192.6888,15264.0
2022-04-13 13:45:00,205.52,205.67,205.42,205.67,26901.0,192.7076,192.8482,192.6138,192.8482,26901.0
2022-04-13 13:50:00,205.67,205.82,205.58,205.69,5483.0,192.8482,192.9889,192.7638,192.867,5483.0
2022-04-13 13:55:00,205.69,205.91,205.6,205.91,6718.0,192.867,193.0733,192.7826,193.0733,6718.0
2022-04-13 14:00:00,205.85,205.87,205.69,205.7,11335.0,193.017,193.0358,192.867,192.8764,11335.0
2022-04-13 14:05:00,205.78,205.88,205.74,205.81,9050.0,192.9514,193.0451,192.9139,192.9795,9050.0
2022-04-13 14:10:00,205.81,205.81,205.61,205.61,13695.0,192.9795,192.9795,192.792,192.792,13695.0
2022-04-13 14:15:00,205.61,205.68,205.57,205.67,10195.0,192.792,192.8576,192.7545,192.8482,10195.0
2022-04-13 14:20:00,205.67,205.67,205.4,205.52,14889.0,192.8482,192.8482,192.5951,192.7076,14889.0
2022-04-13 14:25:00,205.53,205.53,205.23,205.36,19422.0,192.7169,192.7169,192.4357,192.5575,19422.0
2022-04-13 14:30:00,205.35,205.38,205.22,205.33,14895.0,192.5482,192.5763,192.4263,192.5294,14895.0
2022-04-13 14:35:00,205.38,205.7,205.37,205.51,14373.0,192.5763,192.8764,192.5669,192.6982,14373.0
2022-04-13 14:40:00,205.58,205.6,205.33,205.48,24553.0,192.7638,192.7826,192.5294,192.6701,24553.0
2022-04-13 14:45:00,205.53,205.59,205.42,205.46,5814.0,192.7169,192.7732,192.6138,192.6513,5814.0
2022-04-13 14:50:00,205.5,205.69,205.47,205.5,14117.0,192.6888,192.867,192.6607,192.6888,14117.0
2022-04-13 14:55:00,205.52,205.67,205.49,205.51,7336.0,192.7076,192.8482,192.6794,192.6982,7336.0
2022-04-13 15:00:00,205.53,205.59,205.34,205.56,10804.0,192.7169,192.7732,192.5388,192.7451,10804.0
2022-04-13 15:05:00,205.64,206.0,205.61,205.98,15529.0,192.8201,193.1576,192.792,193.1389,15529.0
2022-04-13 15:10:00,205.91,206.03,205.73,205.78,16422.0,193.0733,193.1858,192.9045,192.9514,16422.0
2022-04-13 15:15:00,205.78,206.03,205.73,205.97,32253.0,192.9514,193.1858,192.9045,193.1295,32253.0
2022-04-13 15:20:00,205.99,206.01,205.85,205.97,13082.0,193.1483,193.167,193.017,193.1295,13082.0
2022-04-13 15:25:00,205.97,206.02,205.81,205.87,16541.0,193.1295,193.1764,192.9795,193.0358,16541.0
2022-04-13 15:30:00,205.89,206.11,205.86,205.98,28377.0,193.0545,193.2608,193.0264,193.1389,28377.0
2022-04-13 15:35:00,205.99,206.12,205.82,206.12,44007.0,193.1483,193.2702,192.9889,193.2702,44007.0
2022-04-13 15:40:00,206.1,206.29,206.02,206.12,40915.0,193.2514,193.4296,193.1764,193.2702,40915.0
2022-04-13 15:45:00,206.13,206.19,205.63,205.72,51181.0,193.2795,193.3358,192.8107,192.8951,51181.0
2022-04-13 15:50:00,205.73,205.73,205.2,205.26,71001.0,192.9045,192.9045,192.4075,192.4638,71001.0
2022-04-13 15:55:00,205.25,205.69,205.17,205.58,197029.0,192.4544,192.867,192.3794,192.7638,197029.0
2022-04-14 09:30:00,206.23,206.83,206.0,206.83,100356.0,193.3733,193.9359,193.1576,193.9359,100356.0
2022-04-14 09:35:00,206.85,207.3,206.11,206.16,21038.0,193.9547,194.3766,193.2608,193.3077,21038.0
2022-04-14 09:40:00,206.16,206.44,205.69,205.75,37633.0,193.3077,193.5702,192.867,192.9232,37633.0
2022-04-14 09:45:00,205.68,205.98,205.43,205.43,26314.0,192.8576,193.1389,192.6232,192.6232,26314.0
2022-04-14 09:50:00,205.47,205.47,204.59,204.94,30029.0,192.6607,192.6607,191.8355,192.1637,30029.0
2022-04-14 09:55:00,204.93,204.93,204.14,204.24,32749.0,192.1544,192.1544,191.4136,191.5074,32749.0
2022-04-14 10:00:00,204.17,204.34,203.81,204.26,33324.0,191.4417,191.6011,191.1042,191.5261,33324.0
2022-04-14 10:05:00,204.31,204.31,203.14,203.29,25451.0,191.573,191.573,190.4759,190.6166,25451.0
2022-04-14 10:10:00,203.17,204.05,203.12,203.95,41733.0,190.5041,191.3292,190.4572,191.2354,41733.0
2022-04-14 10:15:00,203.95,204.24,203.7,203.8,16125.0,191.2354,191.5074,191.001,191.0948,16125.0
2022-04-14 10:20:00,203.64,204.21,203.55,204.14,13120.0,190.9448,191.4792,190.8604,191.4136,13120.0
2022-04-14 10:25:00,204.07,205.1,204.06,205.05,18599.0,191.348,192.3138,191.3386,192.2669,18599.0
2022-04-14 10:30:00,204.99,205.41,204.85,205.23,12788.0,192.2106,192.6044,192.0793,192.4357,12788.0
2022-04-14 10:35:00,205.12,205.8,205.05,205.15,17035.0,192.3325,192.9701,192.2669,192.3606,17035.0
2022-04-14 10:40:00,205.13,205.36,204.92,205.21,18667.0,192.3419,192.5575,192.145,192.4169,18667.0
2022-04-14 10:45:00,205.19,205.77,205.19,205.47,11493.0,192.3981,192.942,192.3981,192.6607,11493.0
2022-04-14 10:50:00,205.4,205.4,204.87,205.28,12045.0,192.5951,192.5951,192.0981,192.4825,12045.0
2022-04-14 10:55:00,205.23,205.6,204.99,205.19,18477.0,192.4357,192.7826,192.2106,192.3981,18477.0
2022-04-14 11:00:00,205.19,205.54,205.03,205.41,7865.0,192.3981,192.7263,192.2481,192.6044,7865.0
2022-04-14 11:05:00,205.4,205.74,205.38,205.68,12010.0,192.5951,192.9139,192.5763,192.8576,12010.0
2022-04-14 11:10:00,205.68,205.7,205.02,205.02,15456.0,192.8576,192.8764,192.2387,192.2387,15456.0
2022-04-14 11:15:00,205.02,205.26,204.97,205.24,12297.0,192.2387,192.4638,192.1919,192.445,12297.0
2022-04-14 11:20:00,205.25,205.44,205.12,205.44,13328.0,192.4544,192.6326,192.3325,192.6326,13328.0
2022-04-14 11:25:00,205.47,205.56,205.28,205.33,6336.0,192.6607,192.7451,192.4825,192.5294,6336.0
2022-04-14 11:30:00,205.33,205.42,205.17,205.25,10848.0,192.5294,192.6138,192.3794,192.4544,10848.0
2022-04-14 11:35:00,205.21,205.26,204.98,204.98,9870.0,192.4169,192.4638,192.2012,192.2012,9870.0
2022-04-14 11:40:00,204.96,205.1,204.82,205.04,20934.0,192.1825,192.3138,192.0512,192.2575,20934.0
2022-04-14 11:45:00,205.06,205.1,204.86,205.01,9635.0,192.2762,192.3138,192.0887,192.2294,9635.0
2022-04-14 11:50:00,204.96,204.96,204.51,204.53,10088.0,192.1825,192.1825,191.7605,191.7793,10088.0
2022-04-14 11:55:00,204.5,204.58,204.11,204.12,14763.0,191.7512,191.8262,191.3855,191.3949,14763.0
2022-04-14 12:00:00,204.09,204.14,203.68,203.84,24801.0,191.3667,191.4136,190.9823,191.1323,24801.0
2022-04-14 12:05:00,203.78,204.16,203.77,204.14,22895.0,191.076,191.4324,191.0667,191.4136,22895.0
2022-04-14 12:10:00,204.14,204.25,203.81,203.86,15685.0,191.4136,191.5167,191.1042,191.1511,15685.0
2022-04-14 12:15:00,203.84,204.07,203.76,203.78,13052.0,191.1323,191.348,191.0573,191.076,13052.0
2022-04-14 12:20:00,203.8,203.81,203.56,203.62,9584.0,191.0948,191.1042,190.8698,190.926,9584.0
2022-04-14 12:25:00,203.56,203.77,203.56,203.67,12893.0,190.8698,191.0667,190.8698,190.9729,12893.0
2022-04-14 12:30:00,203.73,203.82,203.66,203.67,10334.0,191.0292,191.1136,190.9635,190.9729,10334.0
2022-04-14 12:35:00,203.67,203.81,203.56,203.59,10930.0,190.9729,191.1042,190.8698,190.8979,10930.0
2022-04-14 12:40:00,203.57,203.6,203.38,203.48,14670.0,190.8791,190.9073,190.701,190.7947,14670.0
2022-04-14 12:45:00,203.47,203.5,203.37,203.39,9484.0,190.7854,190.8135,190.6916,190.7104,9484.0
2022-04-14 12:50:00,203.43,203.58,203.31,203.31,13345.0,190.7479,190.8885,190.6353,190.6353,13345.0
2022-04-14 12:55:00,203.31,203.74,203.27,203.7,13376.0,190.6353,191.0385,190.5978,191.001,13376.0
2022-04-14 13:00:00,203.83,203.85,203.45,203.48,10004.0,191.1229,191.1417,190.7666,190.7947,10004.0
2022-04-14 13:05:00,203.49,203.51,203.23,203.24,26397.0,190.8041,190.8229,190.5603,190.5697,26397.0
2022-04-14 13:10:00,203.24,203.55,203.16,203.21,32456.0,190.5697,190.8604,190.4947,190.5416,32456.0
2022-04-14 13:15:00,203.24,203.44,203.18,203.19,22750.0,190.5697,190.7572,190.5135,190.5228,22750.0
2022-04-14 13:20:00,203.2,203.27,202.81,202.91,22257.0,190.5322,190.5978,190.1665,190.2603,22257.0
2022-04-14 13:25:00,202.91,203.04,202.89,203.01,13210.0,190.2603,190.3822,190.2415,190.354,13210.0
2022-04-14 13:30:00,202.97,203.02,202.73,202.81,19436.0,190.3165,190.3634,190.0915,190.1665,19436.0
2022-04-14 13:35:00,202.81,202.87,202.6,202.62,29917.0,190.1665,190.2228,189.9696,189.9884,29917.0
2022-04-14 13:40:00,202.61,202.97,202.49,202.97,14872.0,189.979,190.3165,189.8665,190.3165,14872.0
2022-04-14 13:45:00,202.99,203.37,202.99,203.25,11241.0,190.3353,190.6916,190.3353,190.5791,11241.0
2022-04-14 13:50:00,203.21,203.26,203.03,203.26,10354.0,190.5416,190.5885,190.3728,190.5885,10354.0
2022-04-14 13:55:00,203.23,203.56,203.21,203.45,14254.0,190.5603,190.8698,190.5416,190.7666,14254.0
2022-04-14 14:00:00,203.45,203.58,203.31,203.31,13479.0,190.7666,190.8885,190.6353,190.6353,13479.0
2022-04-14 14:05:00,203.31,203.38,203.15,203.23,11738.0,190.6353,190.701,190.4853,190.5603,11738.0
2022-04-14 14:10:00,203.24,203.43,203.15,203.36,14737.0,190.5697,190.7479,190.4853,190.6822,14737.0
2022-04-14 14:15:00,203.39,203.63,203.39,203.63,18996.0,190.7104,190.9354,190.7104,190.9354,18996.0
2022-04-14 14:20:00,203.56,203.84,203.31,203.37,49656.0,190.8698,191.1323,190.6353,190.6916,49656.0
2022-04-14 14:25:00,203.41,203.51,203.24,203.39,10052.0,190.7291,190.8229,190.5697,190.7104,10052.0
2022-04-14 14:30:00,203.4,203.49,203.08,203.08,10936.0,190.7197,190.8041,190.4197,190.4197,10936.0
2022-04-14 14:35:00,203.08,203.14,202.94,203.05,15396.0,190.4197,190.4759,190.2884,190.3916,15396.0
2022-04-14 14:40:00,203.04,203.09,202.91,202.97,16056.0,190.3822,190.4291,190.2603,190.3165,16056.0
2022-04-14 14:45:00,203.0,203.0,202.86,202.91,7493.0,190.3447,190.3447,190.2134,190.2603,7493.0
2022-04-14 14:50:00,202.92,202.96,202.34,202.48,19894.0,190.2697,190.3072,189.7258,189.8571,19894.0
2022-04-14 14:55:00,202.47,202.48,202.16,202.2,15408.0,189.8477,189.8571,189.557,189.5945,15408.0
2022-04-14 15:00:00,202.18,202.28,202.03,202.16,14559.0,189.5758,189.6696,189.4351,189.557,14559.0
2022-04-14 15:05:00,202.18,202.27,201.82,201.82,11455.0,189.5758,189.6602,189.2382,189.2382,11455.0
2022-04-14 15:10:00,201.84,201.95,201.77,201.89,14378.0,189.257,189.3601,189.1914,189.3039,14378.0
2022-04-14 15:15:00,201.89,202.11,201.89,202.07,18682.0,189.3039,189.5102,189.3039,189.4727,18682.0
2022-04-14 15:20:00,202.07,202.17,201.97,202.02,12675.0,189.4727,189.5664,189.3789,189.4258,12675.0
2022-04-14 15:25:00,202.02,202.02,201.69,201.87,17433.0,189.4258,189.4258,189.1163,189.2851,17433.0
2022-04-14 15:30:00,201.86,201.86,201.45,201.5,23973.0,189.2757,189.2757,188.8913,188.9382,23973.0
2022-04-14 15:35:00,201.49,201.69,201.43,201.57,23789.0,188.9288,189.1163,188.8725,189.0038,23789.0
2022-04-14 15:40:00,201.58,202.02,201.43,202.0,34457.0,189.0132,189.4258,188.8725,189.407,34457.0
2022-04-14 15:45:00,202.03,202.1,201.63,201.81,41163.0,189.4351,189.5008,189.0601,189.2289,41163.0
2022-04-14 15:50:00,201.85,201.87,201.4,201.56,51765.0,189.2664,189.2851,188.8444,188.9944,51765.0
2022-04-14 15:55:00,201.6,201.65,201.03,201.24,181910.0,189.032,189.0788,188.4975,188.6944,181910.0
2022-04-18 09:30:00,200.62,202.0,200.31,201.58,53462.0,188.113,189.407,187.8224,189.0132,53462.0
2022-04-18 09:35:00,201.51,201.92,200.95,201.29,19854.0,188.9476,189.332,188.4225,188.7413,19854.0
2022-04-18 09:40:00,201.17,201.17,199.51,199.53,29997.0,188.6288,188.6288,187.0722,187.091,29997.0
2022-04-18 09:45:00,199.51,200.06,199.28,199.5,19709.0,187.0722,187.588,186.8566,187.0629,19709.0
2022-04-18 09:50:00,199.45,199.5,198.88,199.15,39151.0,187.016,187.0629,186.4815,186.7347,39151.0
2022-04-18 09:55:00,199.22,199.51,198.92,199.44,28187.0,186.8003,187.0722,186.519,187.0066,28187.0
2022-04-18 10:00:00,199.43,199.63,198.93,199.13,28423.0,186.9972,187.1848,186.5284,186.7159,28423.0
2022-04-18 10:05:00,199.07,199.47,198.91,199.28,22932.0,186.6597,187.0347,186.5096,186.8566,22932.0
2022-04-18 10:10:00,199.24,199.34,198.88,198.97,32127.0,186.8191,186.9128,186.4815,186.5659,32127.0
2022-04-18 10:15:00,198.97,199.07,198.66,198.94,51878.0,186.5659,186.6597,186.2752,186.5378,51878.0
2022-04-18 10:20:00,199.0,199.52,198.87,199.47,16818.0,186.594,187.0816,186.4721,187.0347,16818.0
2022-04-18 10:25:00,199.52,199.82,199.04,199.25,18595.0,187.0816,187.3629,186.6315,186.8285,18595.0
2022-04-18 10:30:00,199.26,199.58,199.22,199.58,10006.0,186.8378,187.1379,186.8003,187.1379,10006.0
2022-04-18 10:35:00,199.6,199.61,199.1,199.46,12570.0,187.1566,187.166,186.6878,187.0254,12570.0
2022-04-18 10:40:00,199.5,199.95,199.49,199.83,14574.0,187.0629,187.4848,187.0535,187.3723,14574.0
2022-04-18 10:45:00,199.88,200.0,199.67,199.7,9246.0,187.4192,187.5317,187.2223,187.2504,9246.0
2022-04-18 10:50:00,199.72,199.77,199.38,199.46,28997.0,187.2692,187.316,186.9503,187.0254,28997.0
2022-04-18 10:55:00,199.49,199.79,199.35,199.79,10942.0,187.0535,187.3348,186.9222,187.3348,10942.0
2022-04-18 11:00:00,199.76,199.96,199.67,199.96,10721.0,187.3067,187.4942,187.2223,187.4942,10721.0
2022-04-18 11:05:00,199.9,199.9,199.62,199.8,14985.0,187.4379,187.4379,187.1754,187.3442,14985.0
2022-04-18 11:10:00,199.83,200.2,199.83,199.98,8117.0,187.3723,187.7192,187.3723,187.5129,8117.0
2022-04-18 11:15:00,199.95,200.07,199.67,199.74,20080.0,187.4848,187.5973,187.2223,187.2879,20080.0
2022-04-18 11:20:00,199.65,199.65,199.26,199.44,23073.0,187.2035,187.2035,186.8378,187.0066,23073.0
2022-04-18 11:25:00,199.44,199.51,198.99,199.05,31699.0,187.0066,187.0722,186.5847,186.6409,31699.0
2022-04-18 11:30:00,199.03,199.24,198.99,199.18,7154.0,186.6222,186.8191,186.5847,186.7628,7154.0
2022-04-18 11:35:00,199.16,199.33,198.95,198.95,9874.0,186.7441,186.9035,186.5472,186.5472,9874.0
2022-04-18 11:40:00,198.91,199.11,198.8,199.09,9273.0,186.5096,186.6972,186.4065,186.6784,9273.0
2022-04-18 11:45:00,199.06,199.1,198.62,198.81,21445.0,186.6503,186.6878,186.2377,186.4159,21445.0
2022-04-18 11:50:00,198.78,198.9,198.45,198.55,14270.0,186.3878,186.5003,186.0783,186.1721,14270.0
2022-04-18 11:55:00,198.54,198.62,198.33,198.59,16061.0,186.1627,186.2377,185.9658,186.2096,16061.0
2022-04-18 12:00:00,198.59,198.66,198.21,198.28,14151.0,186.2096,186.2752,185.8533,185.9189,14151.0
2022-04-18 12:05:00,198.27,198.51,198.15,198.37,23176.0,185.9095,186.1346,185.797,186.0033,23176.0
2022-04-18 12:10:00,198.32,198.32,197.86,197.94,31648.0,185.9564,185.9564,185.5251,185.6001,31648.0
2022-04-18 12:15:00,197.93,197.96,197.8,197.91,12772.0,185.5907,185.6189,185.4688,185.572,12772.0
2022-04-18 12:20:00,197.92,198.36,197.91,198.36,29499.0,185.5814,185.9939,185.572,185.9939,29499.0
2022-04-18 12:25:00,198.37,198.4,198.14,198.19,14243.0,186.0033,186.0314,185.7877,185.8345,14243.0
2022-04-18 12:30:00,198.23,198.38,198.22,198.33,13821.0,185.872,186.0127,185.8627,185.9658,13821.0
2022-04-18 12:35:00,198.35,198.44,198.17,198.17,15562.0,185.9846,186.0689,185.8158,185.8158,15562.0
2022-04-18 12:40:00,198.19,198.3,197.93,198.3,31533.0,185.8345,185.9377,185.5907,185.9377,31533.0
2022-04-18 12:45:00,198.32,198.38,198.22,198.28,13098.0,185.9564,186.0127,185.8627,185.9189,13098.0
2022-04-18 12:50:00,198.27,198.37,198.22,198.27,9726.0,185.9095,186.0033,185.8627,185.9095,9726.0
2022-04-18 12:55:00,198.26,198.39,198.14,198.28,15837.0,185.9002,186.0221,185.7877,185.9189,15837.0
2022-04-18 13:00:00,198.27,198.29,198.15,198.15,11243.0,185.9095,185.9283,185.797,185.797,11243.0
2022-04-18 13:05:00,198.15,198.4,198.15,198.4,13256.0,185.797,186.0314,185.797,186.0314,13256.0
2022-04-18 13:10:00,198.41,198.51,198.08,198.2,16232.0,186.0408,186.1346,185.7314,185.8439,16232.0
2022-04-18 13:15:00,198.17,198.17,197.84,197.96,34241.0,185.8158,185.8158,185.5064,185.6189,34241.0
2022-04-18 13:20:00,197.96,198.3,197.94,198.28,19203.0,185.6189,185.9377,185.6001,185.9189,19203.0
2022-04-18 13:25:00,198.27,198.42,198.23,198.4,20889.0,185.9095,186.0502,185.872,186.0314,20889.0
2022-04-18 13:30:00,198.36,199.12,198.33,199.11,36778.0,185.9939,186.7066,185.9658,186.6972,36778.0
2022-04-18 13:35:00,199.08,199.08,198.72,198.73,37931.0,186.6691,186.6691,186.3315,186.3409,37931.0
2022-04-18 13:40:00,198.73,198.89,198.6,198.62,48629.0,186.3409,186.4909,186.219,186.2377,48629.0
2022-04-18 13:45:00,198.58,198.69,198.48,198.52,46648.0,186.2002,186.3034,186.1065,186.144,46648.0
2022-04-18 13:50:00,198.5,198.71,198.36,198.41,48000.0,186.1252,186.3221,185.9939,186.0408,48000.0
2022-04-18 13:55:00,198.38,198.62,198.07,198.09,50490.0,186.0127,186.2377,185.722,185.7408,50490.0
2022-04-18 14:00:00,198.11,198.56,198.07,198.47,31939.0,185.7595,186.1815,185.722,186.0971,31939.0
2022-04-18 14:05:00,198.48,198.71,198.43,198.49,40746.0,186.1065,186.3221,186.0596,186.1158,40746.0
2022-04-18 14:10:00,198.49,198.5,198.2,198.25,15590.0,186.1158,186.1252,185.8439,185.8908,15590.0
2022-04-18 14:15:00,198.22,198.37,197.87,198.09,24451.0,185.8627,186.0033,185.5345,185.7408,24451.0
2022-04-18 14:20:00,198.07,198.22,197.9,198.11,24444.0,185.722,185.8627,185.5626,185.7595,24444.0
2022-04-18 14:25:00,198.1,198.22,197.88,198.0,31636.0,185.7501,185.8627,185.5439,185.6564,31636.0
2022-04-18 14:30:00,197.99,198.45,197.97,198.39,23385.0,185.647,186.0783,185.6283,186.0221,23385.0
2022-04-18 14:35:00,198.38,198.5,198.31,198.45,21253.0,186.0127,186.1252,185.9471,186.0783,21253.0
2022-04-18 14:40:00,198.45,198.57,198.35,198.55,14005.0,186.0783,186.1908,185.9846,186.1721,14005.0
2022-04-18 14:45:00,198.57,198.76,198.51,198.76,17613.0,186.1908,186.369,186.1346,186.369,17613.0
2022-04-18 14:50:00,198.76,198.83,198.63,198.69,17024.0,186.369,186.4346,186.2471,186.3034,17024.0
2022-04-18 14:55:00,198.66,198.69,198.33,198.37,18428.0,186.2752,186.3034,185.9658,186.0033,18428.0
2022-04-18 15:00:00,198.43,198.52,198.01,198.11,17989.0,186.0596,186.144,185.6658,185.7595,17989.0
2022-04-18 15:05:00,198.13,198.2,197.94,198.0,16794.0,185.7783,185.8439,185.6001,185.6564,16794.0
2022-04-18 15:10:00,198.01,198.1,197.87,197.93,15362.0,185.6658,185.7501,185.5345,185.5907,15362.0
2022-04-18 15:15:00,197.91,198.08,197.91,198.03,17433.0,185.572,185.7314,185.572,185.6845,17433.0
2022-04-18 15:20:00,198.04,198.13,197.88,197.9,20931.0,185.6939,185.7783,185.5439,185.5626,20931.0
2022-04-18 15:25:00,197.9,198.06,197.86,198.05,15000.0,185.5626,185.7126,185.5251,185.7033,15000.0
2022-04-18 15:30:00,198.01,198.01,197.61,197.7,27874.0,185.6658,185.6658,185.2907,185.3751,27874.0
2022-04-18 15:35:00,197.67,197.75,197.41,197.44,24354.0,185.347,185.422,185.1032,185.1313,24354.0
2022-04-18 15:40:00,197.45,197.88,197.33,197.85,39679.0,185.1407,185.5439,185.0281,185.5157,39679.0
2022-04-18 15:45:00,197.83,197.85,197.46,197.46,43551.0,185.497,185.5157,185.15,185.15,43551.0
2022-04-18 15:50:00,197.42,197.94,197.42,197.92,74456.0,185.1125,185.6001,185.1125,185.5814,74456.0
2022-04-18 15:55:00,197.88,198.51,197.88,198.51,212145.0,185.5439,186.1346,185.5439,186.1346,212145.0
2022-04-19 09:30:00,198.17,199.3,197.7,199.21,75030.0,186.5479,187.6116,186.1055,187.5269,75030.0
2022-04-19 09:35:00,198.84,200.43,198.72,199.15,25452.0,187.1786,188.6754,187.0657,187.4704,25452.0
2022-04-19 09:40:00,198.97,199.42,198.87,199.11,36754.0,187.301,187.7246,187.2069,187.4328,36754.0
2022-04-19 09:45:00,198.96,199.73,198.75,199.64,41116.0,187.2916,188.0164,187.0939,187.9317,41116.0
2022-04-19 09:50:00,199.65,200.14,199.22,200.07,28534.0,187.9411,188.4024,187.5363,188.3365,28534.0
2022-04-19 09:55:00,200.06,200.42,199.95,200.36,19538.0,188.3271,188.666,188.2235,188.6095,19538.0
2022-04-19 10:00:00,200.25,200.65,200.07,200.31,17675.0,188.5059,188.8825,188.3365,188.5624,17675.0
2022-04-19 10:05:00,200.29,200.43,199.88,200.43,8783.0,188.5436,188.6754,188.1576,188.6754,8783.0
2022-04-19 10:10:00,200.44,200.94,200.33,200.58,17544.0,188.6848,189.1555,188.5812,188.8166,17544.0
2022-04-19 10:15:00,200.55,200.55,199.7,199.81,24528.0,188.7883,188.7883,187.9882,188.0917,24528.0
2022-04-19 10:20:00,199.82,200.14,199.7,200.14,15616.0,188.1011,188.4024,187.9882,188.4024,15616.0
2022-04-19 10:25:00,200.11,200.44,200.1,200.43,9285.0,188.3741,188.6848,188.3647,188.6754,9285.0
2022-04-19 10:30:00,200.42,200.73,200.41,200.6,10598.0,188.666,188.9578,188.6565,188.8354,10598.0
2022-04-19 10:35:00,200.63,201.03,200.5,200.89,17205.0,188.8636,189.2402,188.7413,189.1084,17205.0
2022-04-19 10:40:00,200.92,201.41,200.8,201.1,27830.0,189.1366,189.5979,189.0237,189.3061,27830.0
2022-04-19 10:45:00,201.08,201.58,201.03,201.4,15628.0,189.2873,189.7579,189.2402,189.5885,15628.0
2022-04-19 10:50:00,201.36,201.39,201.13,201.14,11761.0,189.5508,189.5791,189.3343,189.3437,11761.0
2022-04-19 10:55:00,201.13,201.6,201.08,201.53,18520.0,189.3343,189.7768,189.2873,189.7109,18520.0
2022-04-19 11:00:00,201.53,202.15,201.45,202.15,30627.0,189.7109,190.2945,189.6356,190.2945,30627.0
2022-04-19 11:05:00,202.18,202.69,202.09,202.42,26036.0,190.3227,190.8028,190.238,190.5487,26036.0
2022-04-19 11:10:00,202.45,202.46,202.14,202.45,22638.0,190.5769,190.5863,190.2851,190.5769,22638.0
2022-04-19 11:15:00,202.46,202.66,202.27,202.34,15539.0,190.5863,190.7746,190.4075,190.4734,15539.0
2022-04-19 11:20:00,202.34,202.8,202.17,202.7,21545.0,190.4734,190.9064,190.3133,190.8122,21545.0
2022-04-19 11:25:00,202.8,203.0,202.67,202.98,25260.0,190.9064,191.0947,190.784,191.0758,25260.0
2022-04-19 11:30:00,202.96,203.13,202.78,202.8,9872.0,191.057,191.217,190.8876,190.9064,9872.0
2022-04-19 11:35:00,202.84,202.92,202.56,202.68,10825.0,190.944,191.0193,190.6805,190.7934,10825.0
2022-04-19 11:40:00,202.6,202.86,202.53,202.68,15682.0,190.7181,190.9629,190.6522,190.7934,15682.0
2022-04-19 11:45:00,202.78,202.87,202.66,202.81,9415.0,190.8876,190.9723,190.7746,190.9158,9415.0
2022-04-19 11:50:00,202.84,203.07,202.83,202.99,13031.0,190.944,191.1605,190.9346,191.0852,13031.0
2022-04-19 11:55:00,202.96,202.99,202.45,202.45,10375.0,191.057,191.0852,190.5769,190.5769,10375.0
2022-04-19 12:00:00,202.49,202.6,202.25,202.25,16676.0,190.6146,190.7181,190.3886,190.3886,16676.0
2022-04-19 12:05:00,202.3,202.7,202.15,202.7,11170.0,190.4357,190.8122,190.2945,190.8122,11170.0
2022-04-19 12:10:00,202.73,202.75,202.56,202.75,11642.0,190.8405,190.8593,190.6805,190.8593,11642.0
2022-04-19 12:15:00,202.79,202.88,202.71,202.74,13298.0,190.897,190.9817,190.8217,190.8499,13298.0
2022-04-19 12:20:00,202.74,202.86,202.71,202.75,11743.0,190.8499,190.9629,190.8217,190.8593,11743.0
2022-04-19 12:25:00,202.75,202.89,202.7,202.78,16901.0,190.8593,190.9911,190.8122,190.8876,16901.0
2022-04-19 12:30:00,202.79,202.86,202.71,202.81,19309.0,190.897,190.9629,190.8217,190.9158,19309.0
2022-04-19 12:35:00,202.81,202.84,202.43,202.44,15088.0,190.9158,190.944,190.5581,190.5675,15088.0
2022-04-19 12:40:00,202.46,202.47,202.14,202.21,19805.0,190.5863,190.5957,190.2851,190.351,19805.0
2022-04-19 12:45:00,202.21,202.51,202.21,202.48,10581.0,190.351,190.6334,190.351,190.6051,10581.0
2022-04-19 12:50:00,202.48,202.63,202.48,202.62,10185.0,190.6051,190.7464,190.6051,190.7369,10185.0
2022-04-19 12:55:00,202.64,202.69,202.3,202.3,10406.0,190.7558,190.8028,190.4357,190.4357,10406.0
2022-04-19 13:00:00,202.33,202.58,202.31,202.57,9521.0,190.4639,190.6993,190.4451,190.6899,9521.0
2022-04-19 13:05:00,202.56,202.69,202.5,202.5,8216.0,190.6805,190.8028,190.624,190.624,8216.0
2022-04-19 13:10:00,202.51,202.56,202.35,202.36,8079.0,190.6334,190.6805,190.4828,190.4922,8079.0
2022-04-19 13:15:00,202.33,202.46,202.32,202.39,8747.0,190.4639,190.5863,190.4545,190.5204,8747.0
2022-04-19 13:20:00,202.44,202.61,202.43,202.45,9400.0,190.5675,190.7275,190.5581,190.5769,9400.0
2022-04-19 13:25:00,202.45,202.45,202.1,202.24,21048.0,190.5769,190.5769,190.2474,190.3792,21048.0
2022-04-19 13:30:00,202.25,202.66,202.21,202.63,11080.0,190.3886,190.7746,190.351,190.7464,11080.0
2022-04-19 13:35:00,202.67,202.8,202.65,202.77,11677.0,190.784,190.9064,190.7652,190.8781,11677.0
2022-04-19 13:40:00,202.83,202.85,202.38,202.42,18579.0,190.9346,190.9534,190.511,190.5487,18579.0
2022-04-19 13:45:00,202.42,202.47,202.3,202.43,10426.0,190.5487,190.5957,190.4357,190.5581,10426.0
2022-04-19 13:50:00,202.45,202.63,202.4,202.44,16876.0,190.5769,190.7464,190.5298,190.5675,16876.0
2022-04-19 13:55:00,202.46,202.76,202.44,202.71,17139.0,190.5863,190.8687,190.5675,190.8217,17139.0
2022-04-19 14:00:00,202.68,202.97,202.46,202.72,40249.0,190.7934,191.0664,190.5863,190.8311,40249.0
2022-04-19 14:05:00,202.72,202.77,202.54,202.57,24613.0,190.8311,190.8781,190.6616,190.6899,24613.0
2022-04-19 14:10:00,202.61,202.61,202.25,202.45,11809.0,190.7275,190.7275,190.3886,190.5769,11809.0
2022-04-19 14:15:00,202.43,202.43,202.19,202.22,13191.0,190.5581,190.5581,190.3322,190.3604,13191.0
2022-04-19 14:20:00,202.28,202.5,202.15,202.44,14715.0,190.4169,190.624,190.2945,190.5675,14715.0
2022-04-19 14:25:00,202.44,202.52,202.26,202.43,11312.0,190.5675,190.6428,190.3981,190.5581,11312.0
2022-04-19 14:30:00,202.43,202.57,202.3,202.35,17880.0,190.5581,190.6899,190.4357,190.4828,17880.0
2022-04-19 14:35:00,202.35,202.46,202.31,202.42,7525.0,190.4828,190.5863,190.4451,190.5487,7525.0
2022-04-19 14:40:00,202.42,202.61,202.41,202.45,18086.0,190.5487,190.7275,190.5393,190.5769,18086.0
2022-04-19 14:45:00,202.45,202.54,202.37,202.54,16321.0,190.5769,190.6616,190.5016,190.6616,16321.0
2022-04-19 14:50:00,202.54,202.63,202.48,202.53,16915.0,190.6616,190.7464,190.6051,190.6522,16915.0
2022-04-19 14:55:00,202.58,202.67,202.56,202.64,13235.0,190.6993,190.784,190.6805,190.7558,13235.0
2022-04-19 15:00:00,202.64,202.71,202.58,202.64,21948.0,190.7558,190.8217,190.6993,190.7558,21948.0
2022-04-19 15:05:00,202.65,202.67,202.52,202.58,23654.0,190.7652,190.784,190.6428,190.6993,23654.0
2022-04-19 15:10:00,202.58,202.95,202.5,202.9,50631.0,190.6993,191.0476,190.624,191.0005,50631.0
2022-04-19 15:15:00,202.93,203.23,202.8,203.19,19143.0,191.0288,191.3112,190.9064,191.2735,19143.0
2022-04-19 15:20:00,203.19,203.49,203.17,203.41,24402.0,191.2735,191.5559,191.2547,191.4806,24402.0
2022-04-19 15:25:00,203.39,203.48,203.28,203.48,33901.0,191.4618,191.5465,191.3582,191.5465,33901.0
2022-04-19 15:30:00,203.5,203.51,203.27,203.39,27560.0,191.5653,191.5747,191.3488,191.4618,27560.0
2022-04-19 15:35:00,203.4,203.43,203.22,203.39,40377.0,191.4712,191.4994,191.3017,191.4618,40377.0
2022-04-19 15:40:00,203.39,203.4,203.04,203.06,28171.0,191.4618,191.4712,191.1323,191.1511,28171.0
2022-04-19 15:45:00,203.05,203.05,202.7,202.77,38864.0,191.1417,191.1417,190.8122,190.8781,38864.0
2022-04-19 15:50:00,202.8,203.3,202.8,203.06,36383.0,190.9064,191.3771,190.9064,191.1511,36383.0
2022-04-19 15:55:00,202.99,203.3,202.77,203.15,111066.0,191.0852,191.3771,190.8781,191.2359,111066.0
2022-04-20 09:30:00,205.84,206.29,205.18,205.72,96523.0,193.7681,194.1917,193.1468,193.6551,96523.0
2022-04-20 09:35:00,205.78,207.45,205.55,207.42,62020.0,193.7116,195.2837,193.4951,195.2554,62020.0
2022-04-20 09:40:00,207.5,207.87,205.84,205.87,61291.0,195.3307,195.679,193.7681,193.7963,61291.0
2022-04-20 09:45:00,206.0,206.71,205.73,206.71,29397.0,193.9187,194.5871,193.6645,194.5871,29397.0
2022-04-20 09:50:00,206.92,207.62,206.84,207.15,57156.0,194.7848,195.4437,194.7094,195.0013,57156.0
2022-04-20 09:55:00,207.13,207.2,206.4,206.55,49075.0,194.9824,195.0483,194.2953,194.4365,49075.0
2022-04-20 10:00:00,206.48,206.78,206.05,206.75,53477.0,194.3706,194.653,193.9658,194.6247,53477.0
2022-04-20 10:05:00,206.7,206.7,206.12,206.5,24807.0,194.5777,194.5777,194.0317,194.3894,24807.0
2022-04-20 10:10:00,206.49,206.62,206.11,206.35,31988.0,194.38,194.5023,194.0223,194.2482,31988.0
2022-04-20 10:15:00,206.4,206.56,205.81,206.04,33184.0,194.2953,194.4459,193.7399,193.9564,33184.0
2022-04-20 10:20:00,206.03,206.7,206.03,206.34,23782.0,193.947,194.5777,193.947,194.2388,23782.0
2022-04-20 10:25:00,206.34,206.62,206.12,206.21,28906.0,194.2388,194.5023,194.0317,194.1164,28906.0
2022-04-20 10:30:00,206.28,207.11,205.88,207.09,35831.0,194.1823,194.9636,193.8057,194.9448,35831.0
2022-04-20 10:35:00,207.11,207.49,207.03,207.37,16661.0,194.9636,195.3213,194.8883,195.2084,16661.0
2022-04-20 10:40:00,207.4,207.47,207.21,207.28,33656.0,195.2366,195.3025,195.0577,195.1236,33656.0
2022-04-20 10:45:00,207.29,207.54,207.13,207.13,14017.0,195.1331,195.3684,194.9824,194.9824,14017.0
2022-04-20 10:50:00,207.13,207.6,207.06,207.58,15358.0,194.9824,195.4249,194.9165,195.406,15358.0
2022-04-20 10:55:00,207.53,207.73,207.19,207.36,42756.0,195.359,195.5473,195.0389,195.199,42756.0
2022-04-20 11:00:00,207.36,207.39,207.0,207.16,22734.0,195.199,195.2272,194.8601,195.0107,22734.0
2022-04-20 11:05:00,207.15,207.88,207.15,207.76,17236.0,195.0013,195.6885,195.0013,195.5755,17236.0
2022-04-20 11:10:00,207.75,208.15,207.73,207.96,24032.0,195.5661,195.9426,195.5473,195.7638,24032.0
2022-04-20 11:15:00,207.96,208.39,207.93,208.26,21799.0,195.7638,196.1685,195.7355,196.0462,21799.0
2022-04-20 11:20:00,208.26,208.32,207.98,208.03,15426.0,196.0462,196.1026,195.7826,195.8297,15426.0
2022-04-20 11:25:00,208.08,208.57,208.07,208.53,17198.0,195.8767,196.338,195.8673,196.3003,17198.0
2022-04-20 11:30:00,208.55,209.09,208.48,209.03,32538.0,196.3192,196.8275,196.2533,196.771,32538.0
2022-04-20 11:35:00,209.03,209.69,209.03,209.35,42268.0,196.771,197.3923,196.771,197.0722,42268.0
2022-04-20 11:40:00,209.31,209.64,209.24,209.52,20362.0,197.0346,197.3452,196.9687,197.2323,20362.0
2022-04-20 11:45:00,209.56,209.59,209.22,209.23,33436.0,197.2699,197.2982,196.9499,196.9593,33436.0
2022-04-20 11:50:00,209.25,209.4,208.87,209.09,27948.0,196.9781,197.1193,196.6204,196.8275,27948.0
2022-04-20 11:55:00,209.09,209.49,209.02,209.46,17595.0,196.8275,197.204,196.7616,197.1758,17595.0
2022-04-20 12:00:00,209.43,209.47,209.08,209.27,11972.0,197.1476,197.1852,196.8181,196.9969,11972.0
2022-04-20 12:05:00,209.26,209.45,208.82,209.01,9252.0,196.9875,197.1664,196.5733,196.7522,9252.0
2022-04-20 12:10:00,208.99,209.0,208.72,208.98,12094.0,196.7334,196.7428,196.4792,196.7239,12094.0
2022-04-20 12:15:00,208.97,209.05,208.76,208.87,21151.0,196.7145,196.7898,196.5168,196.6204,21151.0
2022-04-20 12:20:00,208.89,209.15,208.77,208.92,38819.0,196.6392,196.884,196.5263,196.6675,38819.0
2022-04-20 12:25:00,208.92,208.92,208.46,208.57,10378.0,196.6675,196.6675,196.2344,196.338,10378.0
2022-04-20 12:30:00,208.55,208.93,208.54,208.88,8525.0,196.3192,196.6769,196.3097,196.6298,8525.0
2022-04-20 12:35:00,208.87,208.97,208.75,208.86,7202.0,196.6204,196.7145,196.5074,196.611,7202.0
2022-04-20 12:40:00,208.89,208.93,208.65,208.85,11498.0,196.6392,196.6769,196.4133,196.6016,11498.0
2022-04-20 12:45:00,208.8,209.01,208.68,209.01,7988.0,196.5545,196.7522,196.4415,196.7522,7988.0
2022-04-20 12:50:00,208.99,209.2,208.99,209.01,10559.0,196.7334,196.931,196.7334,196.7522,10559.0
2022-04-20 12:55:00,208.96,209.11,208.95,208.99,9892.0,196.7051,196.8463,196.6957,196.7334,9892.0
2022-04-20 13:00:00,209.0,209.19,208.99,209.16,21468.0,196.7428,196.9216,196.7334,196.8934,21468.0
2022-04-20 13:05:00,209.16,209.31,208.95,209.22,29873.0,196.8934,197.0346,196.6957,196.9499,29873.0
2022-04-20 13:10:00,209.24,210.06,209.23,209.95,30518.0,196.9687,197.7406,196.9593,197.6371,30518.0
2022-04-20 13:15:00,209.95,209.95,209.38,209.38,11793.0,197.6371,197.6371,197.1005,197.1005,11793.0
2022-04-20 13:20:00,209.34,209.34,209.11,209.2,10009.0,197.0628,197.0628,196.8463,196.931,10009.0
2022-04-20 13:25:00,209.2,209.23,208.89,209.0,13738.0,196.931,196.9593,196.6392,196.7428,13738.0
2022-04-20 13:30:00,209.0,209.08,208.8,208.89,21136.0,196.7428,196.8181,196.5545,196.6392,21136.0
2022-04-20 13:35:00,208.87,209.21,208.87,209.02,14517.0,196.6204,196.9405,196.6204,196.7616,14517.0
2022-04-20 13:40:00,209.02,209.21,208.94,209.21,19508.0,196.7616,196.9405,196.6863,196.9405,19508.0
2022-04-20 13:45:00,209.26,209.43,208.99,209.02,11855.0,196.9875,197.1476,196.7334,196.7616,11855.0
2022-04-20 13:50:00,209.01,209.12,208.62,208.66,17305.0,196.7522,196.8557,196.3851,196.4227,17305.0
2022-04-20 13:55:00,208.64,208.76,208.63,208.7,19370.0,196.4039,196.5168,196.3945,196.4604,19370.0
2022-04-20 14:00:00,208.7,208.91,208.67,208.91,16787.0,196.4604,196.658,196.4321,196.658,16787.0
2022-04-20 14:05:00,208.92,209.25,208.91,209.22,10792.0,196.6675,196.9781,196.658,196.9499,10792.0
2022-04-20 14:10:00,209.18,209.38,209.15,209.15,12482.0,196.9122,197.1005,196.884,196.884,12482.0
2022-04-20 14:15:00,209.13,209.2,208.83,208.91,16427.0,196.8651,196.931,196.5827,196.658,16427.0
2022-04-20 14:20:00,208.84,208.89,208.75,208.83,10952.0,196.5922,196.6392,196.5074,196.5827,10952.0
2022-04-20 14:25:00,208.91,208.91,208.51,208.53,15792.0,196.658,196.658,196.2815,196.3003,15792.0
2022-04-20 14:30:00,208.5,208.58,208.36,208.49,21046.0,196.2721,196.3474,196.1403,196.2627,21046.0
2022-04-20 14:35:00,208.51,208.52,208.15,208.4,18508.0,196.2815,196.2909,195.9426,196.178,18508.0
2022-04-20 14:40:00,208.35,208.6,208.35,208.54,11982.0,196.1309,196.3662,196.1309,196.3097,11982.0
2022-04-20 14:45:00,208.5,208.86,208.39,208.84,25611.0,196.2721,196.611,196.1685,196.5922,25611.0
2022-04-20 14:50:00,208.88,209.04,208.42,208.47,30315.0,196.6298,196.7804,196.1968,196.2439,30315.0
2022-04-20 14:55:00,208.47,208.57,208.25,208.46,21606.0,196.2439,196.338,196.0368,196.2344,21606.0
2022-04-20 15:00:00,208.46,208.88,208.46,208.74,20059.0,196.2344,196.6298,196.2344,196.498,20059.0
2022-04-20 15:05:00,208.74,208.93,208.63,208.93,14366.0,196.498,196.6769,196.3945,196.6769,14366.0
2022-04-20 15:10:00,208.95,209.45,208.95,209.41,32968.0,196.6957,197.1664,196.6957,197.1287,32968.0
2022-04-20 15:15:00,209.38,209.55,209.26,209.4,26274.0,197.1005,197.2605,196.9875,197.1193,26274.0
2022-04-20 15:20:00,209.4,209.65,209.4,209.52,35194.0,197.1193,197.3546,197.1193,197.2323,35194.0
2022-04-20 15:25:00,209.52,209.83,209.5,209.8,26141.0,197.2323,197.5241,197.2134,197.4959,26141.0
2022-04-20 15:30:00,209.77,209.86,209.35,209.37,29518.0,197.4676,197.5523,197.0722,197.0911,29518.0
2022-04-20 15:35:00,209.36,209.69,209.32,209.59,33967.0,197.0817,197.3923,197.044,197.2982,33967.0
2022-04-20 15:40:00,209.59,209.73,209.4,209.42,42738.0,197.2982,197.43,197.1193,197.1381,42738.0
2022-04-20 15:45:00,209.43,209.77,209.34,209.67,47455.0,197.1476,197.4676,197.0628,197.3735,47455.0
2022-04-20 15:50:00,209.67,209.77,209.08,209.1,54719.0,197.3735,197.4676,196.8181,196.8369,54719.0
2022-04-20 15:55:00,209.14,209.15,208.71,208.72,149851.0,196.8746,196.884,196.4698,196.4792,149851.0
2022-04-21 09:30:00,210.42,210.85,209.39,209.5,102603.0,198.0795,198.4843,197.1099,197.2134,102603.0
2022-04-21 09:35:00,209.53,209.74,208.9,209.33,25430.0,197.2417,197.4394,196.6486,197.0534,25430.0
2022-04-21 09:40:00,209.23,210.03,209.23,209.77,21867.0,196.9593,197.7124,196.9593,197.4676,21867.0
2022-04-21 09:45:00,209.67,209.74,208.97,209.21,17652.0,197.3735,197.4394,196.7145,196.9405,17652.0
2022-04-21 09:50:00,209.3,210.01,209.3,209.84,39370.0,197.0252,197.6935,197.0252,197.5335,39370.0
2022-04-21 09:55:00,209.81,209.97,209.42,209.45,23348.0,197.5053,197.6559,197.1381,197.1664,23348.0
2022-04-21 10:00:00,209.58,210.04,209.31,209.97,30156.0,197.2888,197.7218,197.0346,197.6559,30156.0
2022-04-21 10:05:00,209.91,210.13,209.71,210.0,16089.0,197.5994,197.8065,197.4111,197.6841,16089.0
2022-04-21 10:10:00,210.02,210.14,209.58,209.6,14153.0,197.7029,197.8159,197.2888,197.3076,14153.0
2022-04-21 10:15:00,209.6,209.63,208.84,208.85,31598.0,197.3076,197.3358,196.5922,196.6016,31598.0
2022-04-21 10:20:00,208.76,208.97,208.4,208.79,35591.0,196.5168,196.7145,196.178,196.5451,35591.0
2022-04-21 10:25:00,208.79,208.79,208.19,208.63,21082.0,196.5451,196.5451,195.9803,196.3945,21082.0
2022-04-21 10:30:00,208.63,209.46,208.63,209.42,22134.0,196.3945,197.1758,196.3945,197.1381,22134.0
2022-04-21 10:35:00,209.46,209.66,209.26,209.54,51719.0,197.1758,197.3641,196.9875,197.2511,51719.0
2022-04-21 10:40:00,209.57,209.68,209.17,209.35,32517.0,197.2793,197.3829,196.9028,197.0722,32517.0
2022-04-21 10:45:00,209.36,209.49,208.45,208.57,15417.0,197.0817,197.204,196.225,196.338,15417.0
2022-04-21 10:50:00,208.58,208.66,207.93,208.12,19733.0,196.3474,196.4227,195.7355,195.9144,19733.0
2022-04-21 10:55:00,208.12,208.21,207.66,208.11,19313.0,195.9144,195.9991,195.4814,195.905,19313.0
2022-04-21 11:00:00,208.02,208.05,207.52,207.86,19643.0,195.8202,195.8485,195.3496,195.6696,19643.0
2022-04-21 11:05:00,207.86,207.86,207.6,207.7,35982.0,195.6696,195.6696,195.4249,195.519,35982.0
2022-04-21 11:10:00,207.76,208.2,207.76,208.16,17393.0,195.5755,195.9897,195.5755,195.952,17393.0
2022-04-21 11:15:00,208.2,208.22,207.75,208.0,7225.0,195.9897,196.0085,195.5661,195.8014,7225.0
2022-04-21 11:20:00,207.98,208.07,207.57,207.73,8035.0,195.7826,195.8673,195.3966,195.5473,8035.0
2022-04-21 11:25:00,207.8,208.02,207.42,207.51,10441.0,195.6131,195.8202,195.2554,195.3402,10441.0
2022-04-21 11:30:00,207.51,207.52,206.46,206.51,29556.0,195.3402,195.3496,194.3517,194.3988,29556.0
2022-04-21 11:35:00,206.58,207.11,206.48,206.73,34922.0,194.4647,194.9636,194.3706,194.6059,34922.0
2022-04-21 11:40:00,206.69,206.92,206.58,206.91,24310.0,194.5682,194.7848,194.4647,194.7753,24310.0
2022-04-21 11:45:00,206.94,207.22,206.78,206.91,11486.0,194.8036,195.0672,194.653,194.7753,11486.0
2022-04-21 11:50:00,206.9,207.27,206.87,206.94,15868.0,194.7659,195.1142,194.7377,194.8036,15868.0
2022-04-21 11:55:00,206.94,206.98,206.72,206.82,8012.0,194.8036,194.8412,194.5965,194.6906,8012.0
2022-04-21 12:00:00,206.86,207.15,206.75,206.8,11261.0,194.7283,195.0013,194.6247,194.6718,11261.0
2022-04-21 12:05:00,206.88,207.05,206.46,206.46,15216.0,194.7471,194.9071,194.3517,194.3517,15216.0
2022-04-21 12:10:00,206.47,206.71,206.38,206.58,7269.0,194.3611,194.5871,194.2764,194.4647,7269.0
2022-04-21 12:15:00,206.65,206.8,206.56,206.74,8697.0,194.5306,194.6718,194.4459,194.6153,8697.0
2022-04-21 12:20:00,206.73,207.07,206.73,206.85,7579.0,194.6059,194.926,194.6059,194.7189,7579.0
2022-04-21 12:25:00,206.69,206.73,206.58,206.7,6406.0,194.5682,194.6059,194.4647,194.5777,6406.0
2022-04-21 12:30:00,206.7,207.0,206.6,206.99,7710.0,194.5777,194.8601,194.4835,194.8506,7710.0
2022-04-21 12:35:00,206.95,207.16,206.91,207.06,16668.0,194.813,195.0107,194.7753,194.9165,16668.0
2022-04-21 12:40:00,207.03,207.08,206.84,206.93,10072.0,194.8883,194.9354,194.7094,194.7942,10072.0
2022-04-21 12:45:00,206.96,207.16,206.8,206.89,14832.0,194.8224,195.0107,194.6718,194.7565,14832.0
2022-04-21 12:50:00,206.93,206.94,206.6,206.7,9814.0,194.7942,194.8036,194.4835,194.5777,9814.0
2022-04-21 12:55:00,206.72,206.8,206.59,206.63,6691.0,194.5965,194.6718,194.4741,194.5118,6691.0
2022-04-21 13:00:00,206.6,206.64,206.2,206.28,9806.0,194.4835,194.5212,194.107,194.1823,9806.0
2022-04-21 13:05:00,206.28,206.31,205.74,205.97,12178.0,194.1823,194.2105,193.674,193.8905,12178.0
2022-04-21 13:10:00,205.87,206.04,205.81,205.93,10366.0,193.7963,193.9564,193.7399,193.8528,10366.0
2022-04-21 13:15:00,205.93,205.98,205.67,205.67,7796.0,193.8528,193.8999,193.6081,193.6081,7796.0
2022-04-21 13:20:00,205.62,206.38,205.57,206.26,14798.0,193.561,194.2764,193.5139,194.1635,14798.0
2022-04-21 13:25:00,206.3,206.63,206.23,206.56,16221.0,194.2011,194.5118,194.1352,194.4459,16221.0
2022-04-21 13:30:00,206.56,206.88,206.54,206.77,12504.0,194.4459,194.7471,194.427,194.6436,12504.0
2022-04-21 13:35:00,206.69,206.78,206.14,206.21,13005.0,194.5682,194.653,194.0505,194.1164,13005.0
2022-04-21 13:40:00,206.15,206.53,206.15,206.5,9433.0,194.0599,194.4176,194.0599,194.3894,9433.0
2022-04-21 13:45:00,206.43,207.13,206.43,207.1,19188.0,194.3235,194.9824,194.3235,194.9542,19188.0
2022-04-21 13:50:00,207.09,207.12,206.39,206.42,10752.0,194.9448,194.973,194.2858,194.3141,10752.0
2022-04-21 13:55:00,206.46,206.49,205.86,205.94,12034.0,194.3517,194.38,193.7869,193.8622,12034.0
2022-04-21 14:00:00,205.88,205.88,205.23,205.3,12565.0,193.8057,193.8057,193.1939,193.2598,12565.0
2022-04-21 14:05:00,205.3,205.64,205.27,205.48,10993.0,193.2598,193.5798,193.2315,193.4292,10993.0
2022-04-21 14:10:00,205.59,205.67,205.48,205.54,10036.0,193.5328,193.6081,193.4292,193.4857,10036.0
2022-04-21 14:15:00,205.54,205.7,205.4,205.63,16670.0,193.4857,193.6363,193.3539,193.5704,16670.0
2022-04-21 14:20:00,205.65,205.91,205.53,205.53,16377.0,193.5892,193.834,193.4763,193.4763,16377.0
2022-04-21 14:25:00,205.53,205.88,205.48,205.54,12226.0,193.4763,193.8057,193.4292,193.4857,12226.0
2022-04-21 14:30:00,205.48,205.72,205.24,205.72,11180.0,193.4292,193.6551,193.2033,193.6551,11180.0
2022-04-21 14:35:00,205.73,206.12,205.57,205.57,15407.0,193.6645,194.0317,193.5139,193.5139,15407.0
2022-04-21 14:40:00,205.63,205.68,205.21,205.21,11461.0,193.5704,193.6175,193.175,193.175,11461.0
2022-04-21 14:45:00,205.25,205.32,204.83,204.89,11328.0,193.2127,193.2786,192.8173,192.8738,11328.0
2022-04-21 14:50:00,204.95,204.98,204.78,204.96,12557.0,192.9303,192.9585,192.7703,192.9397,12557.0
2022-04-21 14:55:00,204.96,205.01,204.8,204.93,15490.0,192.9397,192.9868,192.7891,192.9115,15490.0
2022-04-21 15:00:00,204.87,204.93,204.61,204.62,10025.0,192.855,192.9115,192.6102,192.6196,10025.0
2022-04-21 15:05:00,204.64,204.79,204.47,204.54,16250.0,192.6385,192.7797,192.4784,192.5443,16250.0
2022-04-21 15:10:00,204.53,204.63,204.48,204.63,15021.0,192.5349,192.6291,192.4879,192.6291,15021.0
2022-04-21 15:15:00,204.64,204.81,204.51,204.7,14217.0,192.6385,192.7985,192.5161,192.695,14217.0
2022-04-21 15:20:00,204.71,204.96,204.63,204.95,16768.0,192.7044,192.9397,192.6291,192.9303,16768.0
2022-04-21 15:25:00,204.97,205.49,204.77,205.46,25843.0,192.9491,193.4386,192.7608,193.4104,25843.0
2022-04-21 15:30:00,205.45,205.58,205.03,205.04,21037.0,193.401,193.5233,193.0056,193.015,21037.0
2022-04-21 15:35:00,205.04,205.09,204.68,204.91,19890.0,193.015,193.0621,192.6761,192.8926,19890.0
2022-04-21 15:40:00,204.9,205.19,204.83,205.15,22137.0,192.8832,193.1562,192.8173,193.1186,22137.0
2022-04-21 15:45:00,205.11,205.16,204.4,204.43,29771.0,193.0809,193.128,192.4125,192.4408,29771.0
2022-04-21 15:50:00,204.41,205.17,204.28,204.9,42090.0,192.422,193.1374,192.2996,192.8832,42090.0
2022-04-21 15:55:00,204.9,205.12,204.79,204.98,160646.0,192.8832,193.0903,192.7797,192.9585,160646.0
2022-04-22 09:30:00,204.12,204.31,202.59,202.88,81418.0,192.149,192.3278,190.7087,190.9817,81418.0
2022-04-22 09:35:00,202.83,203.19,202.12,202.4,36850.0,190.9346,191.2735,190.2663,190.5298,36850.0
2022-04-22 09:40:00,202.41,202.54,201.57,201.62,20902.0,190.5393,190.6616,189.7485,189.7956,20902.0
2022-04-22 09:45:00,201.51,202.06,200.87,200.91,54233.0,189.692,190.2098,189.0896,189.1272,54233.0
2022-04-22 09:50:00,200.97,201.0,200.07,200.25,51926.0,189.1837,189.2119,188.3365,188.5059,51926.0
2022-04-22 09:55:00,200.19,200.44,199.96,200.44,46256.0,188.4494,188.6848,188.2329,188.6848,46256.0
2022-04-22 10:00:00,200.52,200.75,199.97,200.0,47524.0,188.7601,188.9766,188.2424,188.2706,47524.0
2022-04-22 10:05:00,200.0,201.8,199.97,200.69,48835.0,188.2706,189.965,188.2424,188.9201,48835.0
2022-04-22 10:10:00,200.6,200.99,200.34,200.75,26399.0,188.8354,189.2025,188.5907,188.9766,26399.0
2022-04-22 10:15:00,200.86,201.06,200.59,200.87,10547.0,189.0802,189.2684,188.826,189.0896,10547.0
2022-04-22 10:20:00,200.9,201.27,200.59,200.78,12933.0,189.1178,189.4661,188.826,189.0048,12933.0
2022-04-22 10:25:00,200.73,201.61,200.7,201.32,14552.0,188.9578,189.7862,188.9295,189.5132,14552.0
2022-04-22 10:30:00,201.43,201.51,201.22,201.28,9890.0,189.6167,189.692,189.419,189.4755,9890.0
2022-04-22 10:35:00,201.34,201.68,201.14,201.61,12059.0,189.532,189.8521,189.3437,189.7862,12059.0
2022-04-22 10:40:00,201.53,201.76,201.38,201.67,17311.0,189.7109,189.9274,189.5697,189.8427,17311.0
2022-04-22 10:45:00,201.67,201.71,201.27,201.27,11917.0,189.8427,189.8803,189.4661,189.4661,11917.0
2022-04-22 10:50:00,201.19,201.19,200.85,200.93,13384.0,189.3908,189.3908,189.0707,189.1461,13384.0
2022-04-22 10:55:00,200.89,200.95,200.71,200.75,18223.0,189.1084,189.1649,188.939,188.9766,18223.0
2022-04-22 11:00:00,200.75,200.83,200.59,200.71,14126.0,188.9766,189.0519,188.826,188.939,14126.0
2022-04-22 11:05:00,200.68,201.5,200.62,201.46,20409.0,188.9107,189.6826,188.8542,189.645,20409.0
2022-04-22 11:10:00,201.42,201.76,201.16,201.75,20647.0,189.6073,189.9274,189.3626,189.918,20647.0
2022-04-22 11:15:00,201.67,201.67,200.9,200.97,14646.0,189.8427,189.8427,189.1178,189.1837,14646.0
2022-04-22 11:20:00,200.99,201.27,200.75,200.96,18625.0,189.2025,189.4661,188.9766,189.1743,18625.0
2022-04-22 11:25:00,200.94,201.16,200.83,200.96,15768.0,189.1555,189.3626,189.0519,189.1743,15768.0
2022-04-22 11:30:00,200.87,201.05,200.79,200.79,9831.0,189.0896,189.259,189.0143,189.0143,9831.0
2022-04-22 11:35:00,200.79,200.84,200.65,200.66,9153.0,189.0143,189.0613,188.8825,188.8919,9153.0
2022-04-22 11:40:00,200.67,200.74,200.46,200.48,13098.0,188.9013,188.9672,188.7036,188.7224,13098.0
2022-04-22 11:45:00,200.47,200.71,200.3,200.3,13194.0,188.713,188.939,188.553,188.553,13194.0
2022-04-22 11:50:00,200.28,200.28,199.94,200.06,18717.0,188.5342,188.5342,188.2141,188.3271,18717.0
2022-04-22 11:55:00,200.06,200.2,199.93,199.93,10816.0,188.3271,188.4589,188.2047,188.2047,10816.0
2022-04-22 12:00:00,199.91,199.91,198.97,199.18,55894.0,188.1859,188.1859,187.301,187.4987,55894.0
2022-04-22 12:05:00,199.17,199.63,199.11,199.53,8633.0,187.4893,187.9223,187.4328,187.8282,8633.0
2022-04-22 12:10:00,199.55,199.82,199.31,199.81,12070.0,187.847,188.1011,187.6211,188.0917,12070.0
2022-04-22 12:15:00,199.71,199.79,199.59,199.75,11930.0,187.9976,188.0729,187.8846,188.0353,11930.0
2022-04-22 12:20:00,199.78,199.94,199.7,199.92,5726.0,188.0635,188.2141,187.9882,188.1953,5726.0
2022-04-22 12:25:00,199.91,200.03,199.86,199.93,16790.0,188.1859,188.2988,188.1388,188.2047,16790.0
2022-04-22 12:30:00,199.93,200.03,199.66,199.92,20501.0,188.2047,188.2988,187.9505,188.1953,20501.0
2022-04-22 12:35:00,199.92,200.27,199.91,199.96,8413.0,188.1953,188.5248,188.1859,188.2329,8413.0
2022-04-22 12:40:00,200.0,200.38,199.96,200.34,13335.0,188.2706,188.6283,188.2329,188.5907,13335.0
2022-04-22 12:45:00,200.36,200.5,200.3,200.41,6898.0,188.6095,188.7413,188.553,188.6565,6898.0
2022-04-22 12:50:00,200.46,200.47,199.92,199.93,8623.0,188.7036,188.713,188.1953,188.2047,8623.0
2022-04-22 12:55:00,199.87,200.01,199.78,199.87,5562.0,188.1482,188.28,188.0635,188.1482,5562.0
2022-04-22 13:00:00,199.95,199.99,199.65,199.65,6482.0,188.2235,188.2612,187.9411,187.9411,6482.0
2022-04-22 13:05:00,199.7,199.94,199.5,199.93,28643.0,187.9882,188.2141,187.7999,188.2047,28643.0
2022-04-22 13:10:00,199.83,199.98,199.7,199.72,16668.0,188.1106,188.2518,187.9882,188.007,16668.0
2022-04-22 13:15:00,199.68,199.77,199.55,199.56,12240.0,187.9694,188.0541,187.847,187.8564,12240.0
2022-04-22 13:20:00,199.51,199.52,199.05,199.13,10540.0,187.8093,187.8187,187.3763,187.4516,10540.0
2022-04-22 13:25:00,199.19,199.73,199.14,199.62,14564.0,187.5081,188.0164,187.461,187.9129,14564.0
2022-04-22 13:30:00,199.62,199.69,199.35,199.35,9721.0,187.9129,187.9788,187.6587,187.6587,9721.0
2022-04-22 13:35:00,199.32,199.44,199.21,199.4,5815.0,187.6305,187.7434,187.5269,187.7058,5815.0
2022-04-22 13:40:00,199.35,199.76,199.29,199.64,8885.0,187.6587,188.0447,187.6022,187.9317,8885.0
2022-04-22 13:45:00,199.63,199.81,199.39,199.39,11369.0,187.9223,188.0917,187.6964,187.6964,11369.0
2022-04-22 13:50:00,199.31,199.31,198.95,198.95,7090.0,187.6211,187.6211,187.2822,187.2822,7090.0
2022-04-22 13:55:00,198.95,199.08,198.71,198.75,21317.0,187.2822,187.4045,187.0562,187.0939,21317.0
2022-04-22 14:00:00,198.73,198.73,198.43,198.52,24288.0,187.0751,187.0751,186.7927,186.8774,24288.0
2022-04-22 14:05:00,198.51,198.76,198.41,198.48,15130.0,186.868,187.1033,186.7738,186.8397,15130.0
2022-04-22 14:10:00,198.44,198.51,198.27,198.34,23934.0,186.8021,186.868,186.6421,186.7079,23934.0
2022-04-22 14:15:00,198.32,198.57,198.3,198.55,22210.0,186.6891,186.9245,186.6703,186.9056,22210.0
2022-04-22 14:20:00,198.5,198.72,198.31,198.31,16177.0,186.8586,187.0657,186.6797,186.6797,16177.0
2022-04-22 14:25:00,198.31,198.34,198.11,198.15,23339.0,186.6797,186.7079,186.4914,186.5291,23339.0
2022-04-22 14:30:00,198.08,198.09,197.25,197.27,36934.0,186.4632,186.4726,185.6819,185.7007,36934.0
2022-04-22 14:35:00,197.25,197.3,197.09,197.12,34451.0,185.6819,185.7289,185.5313,185.5595,34451.0
2022-04-22 14:40:00,197.17,197.42,197.16,197.35,24912.0,185.6066,185.8419,185.5972,185.776,24912.0
2022-04-22 14:45:00,197.38,197.44,197.03,197.03,16750.0,185.8042,185.8607,185.4748,185.4748,16750.0
2022-04-22 14:50:00,197.1,197.1,196.44,196.47,33855.0,185.5407,185.5407,184.9194,184.9476,33855.0
2022-04-22 14:55:00,196.48,196.73,196.31,196.68,46877.0,184.957,185.1924,184.797,185.1453,46877.0
2022-04-22 15:00:00,196.7,196.77,196.29,196.39,22400.0,185.1641,185.23,184.7782,184.8723,22400.0
2022-04-22 15:05:00,196.37,196.44,196.14,196.38,27774.0,184.8535,184.9194,184.637,184.8629,27774.0
2022-04-22 15:10:00,196.32,197.32,196.1,197.22,28395.0,184.8064,185.7478,184.5993,185.6536,28395.0
2022-04-22 15:15:00,197.24,198.01,197.2,197.94,51640.0,185.6725,186.3973,185.6348,186.3314,51640.0
2022-04-22 15:20:00,197.87,198.09,197.55,197.59,24350.0,186.2655,186.4726,185.9643,186.0019,24350.0
2022-04-22 15:25:00,197.67,197.93,197.66,197.93,17088.0,186.0772,186.322,186.0678,186.322,17088.0
2022-04-22 15:30:00,197.89,198.82,197.88,198.72,27866.0,186.2843,187.1598,186.2749,187.0657,27866.0
2022-04-22 15:35:00,198.77,199.03,198.69,198.7,37183.0,187.1127,187.3575,187.0374,187.0468,37183.0
2022-04-22 15:40:00,198.63,198.85,198.29,198.4,27705.0,186.9809,187.188,186.6609,186.7644,27705.0
2022-04-22 15:45:00,198.46,198.46,197.76,197.77,34486.0,186.8209,186.8209,186.162,186.1714,34486.0
2022-04-22 15:50:00,197.79,197.87,197.25,197.39,77169.0,186.1902,186.2655,185.6819,185.8137,77169.0
2022-04-22 15:55:00,197.39,197.64,196.96,197.1,282866.0,185.8137,186.049,185.4089,185.5407,282866.0
2022-04-25 09:30:00,197.05,197.08,195.61,195.96,122860.0,185.4936,185.5218,184.1381,184.4675,122860.0
2022-04-25 09:35:00,196.04,198.48,195.52,197.5,93070.0,184.5428,186.8397,184.0533,185.9172,93070.0
2022-04-25 09:40:00,197.23,197.44,194.67,194.98,104642.0,185.663,185.8607,183.2532,183.545,104642.0
2022-04-25 09:45:00,194.9,195.44,194.77,195.34,51365.0,183.4697,183.978,183.3473,183.8839,51365.0
2022-04-25 09:50:00,195.28,196.99,195.25,196.03,76998.0,183.8274,185.4371,183.7992,184.5334,76998.0
2022-04-25 09:55:00,195.85,196.08,194.86,194.9,29387.0,184.364,184.5805,183.432,183.4697,29387.0
2022-04-25 10:00:00,194.89,195.34,194.78,195.09,21591.0,183.4603,183.8839,183.3567,183.6485,21591.0
2022-04-25 10:05:00,195.01,195.79,194.94,195.24,27617.0,183.5732,184.3075,183.5073,183.7898,27617.0
2022-04-25 10:10:00,195.32,195.81,195.3,195.58,23568.0,183.8651,184.3263,183.8462,184.1098,23568.0
2022-04-25 10:15:00,195.65,195.93,195.17,195.77,45898.0,184.1757,184.4393,183.7239,184.2887,45898.0
2022-04-25 10:20:00,195.76,196.02,195.31,195.93,17316.0,184.2793,184.524,183.8556,184.4393,17316.0
2022-04-25 10:25:00,196.24,196.42,195.4,195.4,12882.0,184.7311,184.9005,183.9404,183.9404,12882.0
2022-04-25 10:30:00,195.51,196.51,195.51,196.49,25705.0,184.0439,184.9853,184.0439,184.9664,25705.0
2022-04-25 10:35:00,196.43,196.95,195.81,195.81,26629.0,184.91,185.3995,184.3263,184.3263,26629.0
2022-04-25 10:40:00,195.82,196.14,195.52,196.1,15301.0,184.3357,184.637,184.0533,184.5993,15301.0
2022-04-25 10:45:00,196.05,197.01,195.95,197.01,11056.0,184.5522,185.4559,184.4581,185.4559,11056.0
2022-04-25 10:50:00,197.01,197.01,195.93,195.95,15889.0,185.4559,185.4559,184.4393,184.4581,15889.0
2022-04-25 10:55:00,196.05,196.31,195.85,195.97,23818.0,184.5522,184.797,184.364,184.4769,23818.0
2022-04-25 11:00:00,196.0,196.33,195.93,196.19,27562.0,184.5052,184.8158,184.4393,184.684,27562.0
2022-04-25 11:05:00,196.19,196.19,195.79,196.18,7181.0,184.684,184.684,184.3075,184.6746,7181.0
2022-04-25 11:10:00,196.15,196.5,195.85,196.19,13332.0,184.6464,184.9759,184.364,184.684,13332.0
2022-04-25 11:15:00,196.18,196.18,195.73,196.03,17645.0,184.6746,184.6746,184.251,184.5334,17645.0
2022-04-25 11:20:00,196.01,196.31,195.95,196.21,10065.0,184.5146,184.797,184.4581,184.7029,10065.0
2022-04-25 11:25:00,196.25,196.62,195.99,196.06,11163.0,184.7405,185.0888,184.4958,184.5617,11163.0
2022-04-25 11:30:00,196.12,196.12,195.7,195.89,22623.0,184.6181,184.6181,184.2228,184.4016,22623.0
2022-04-25 11:35:00,195.96,196.51,195.76,195.89,8485.0,184.4675,184.9853,184.2793,184.4016,8485.0
2022-04-25 11:40:00,195.96,195.98,195.67,195.71,5940.0,184.4675,184.4864,184.1945,184.2322,5940.0
2022-04-25 11:45:00,195.71,195.99,195.65,195.86,13646.0,184.2322,184.4958,184.1757,184.3734,13646.0
2022-04-25 11:50:00,195.93,196.04,195.69,195.82,10251.0,184.4393,184.5428,184.2134,184.3357,10251.0
2022-04-25 11:55:00,195.82,196.1,195.81,195.98,6046.0,184.3357,184.5993,184.3263,184.4864,6046.0
2022-04-25 12:00:00,195.94,196.01,195.7,195.87,9085.0,184.4487,184.5146,184.2228,184.3828,9085.0
2022-04-25 12:05:00,195.88,196.91,195.88,196.73,27621.0,184.3922,185.3618,184.3922,185.1924,27621.0
2022-04-25 12:10:00,196.72,197.25,196.68,197.02,19841.0,185.183,185.6819,185.1453,185.4654,19841.0
2022-04-25 12:15:00,196.99,197.33,196.71,196.71,18552.0,185.4371,185.7572,185.1735,185.1735,18552.0
2022-04-25 12:20:00,196.84,197.26,196.84,197.21,9901.0,185.2959,185.6913,185.2959,185.6442,9901.0
2022-04-25 12:25:00,197.24,197.55,197.23,197.31,15704.0,185.6725,185.9643,185.663,185.7384,15704.0
2022-04-25 12:30:00,197.31,197.8,197.25,197.67,15835.0,185.7384,186.1996,185.6819,186.0772,15835.0
2022-04-25 12:35:00,197.66,198.23,197.58,198.02,26139.0,186.0678,186.6044,185.9925,186.4067,26139.0
2022-04-25 12:40:00,197.99,198.03,197.51,197.51,11350.0,186.3785,186.4161,185.9266,185.9266,11350.0
2022-04-25 12:45:00,197.6,198.2,197.56,198.11,24323.0,186.0113,186.5762,185.9737,186.4914,24323.0
2022-04-25 12:50:00,198.15,198.16,197.63,197.64,9547.0,186.5291,186.5385,186.0396,186.049,9547.0
2022-04-25 12:55:00,197.65,197.65,197.36,197.58,14570.0,186.0584,186.0584,185.7854,185.9925,14570.0
2022-04-25 13:00:00,197.6,197.66,196.93,196.99,24929.0,186.0113,186.0678,185.3806,185.4371,24929.0
2022-04-25 13:05:00,197.0,197.72,196.94,197.72,10752.0,185.4465,186.1243,185.3901,186.1243,10752.0
2022-04-25 13:10:00,197.78,198.13,197.73,197.9,14208.0,186.1808,186.5103,186.1337,186.2938,14208.0
2022-04-25 13:15:00,197.94,198.1,197.62,197.72,12903.0,186.3314,186.482,186.0302,186.1243,12903.0
2022-04-25 13:20:00,197.7,197.76,197.5,197.62,10493.0,186.1055,186.162,185.9172,186.0302,10493.0
2022-04-25 13:25:00,197.62,197.67,197.21,197.55,14183.0,186.0302,186.0772,185.6442,185.9643,14183.0
2022-04-25 13:30:00,197.52,198.0,197.52,197.59,28983.0,185.936,186.3879,185.936,186.0019,28983.0
2022-04-25 13:35:00,197.55,197.64,197.31,197.41,10741.0,185.9643,186.049,185.7384,185.8325,10741.0
2022-04-25 13:40:00,197.46,197.87,197.46,197.6,19921.0,185.8796,186.2655,185.8796,186.0113,19921.0
2022-04-25 13:45:00,197.61,197.82,197.43,197.69,11626.0,186.0208,186.2184,185.8513,186.0961,11626.0
2022-04-25 13:50:00,197.69,197.79,197.35,197.57,10848.0,186.0961,186.1902,185.776,185.9831,10848.0
2022-04-25 13:55:00,197.58,197.58,197.2,197.38,14754.0,185.9925,185.9925,185.6348,185.8042,14754.0
2022-04-25 14:00:00,197.4,197.45,196.98,197.07,10287.0,185.8231,185.8701,185.4277,185.5124,10287.0
2022-04-25 14:05:00,197.07,197.83,197.03,197.68,19789.0,185.5124,186.2279,185.4748,186.0867,19789.0
2022-04-25 14:10:00,197.74,197.84,197.4,197.76,12517.0,186.1431,186.2373,185.8231,186.162,12517.0
2022-04-25 14:15:00,197.86,198.82,197.82,198.37,21289.0,186.2561,187.1598,186.2184,186.7362,21289.0
2022-04-25 14:20:00,198.37,198.64,198.25,198.49,17175.0,186.7362,186.9904,186.6232,186.8491,17175.0
2022-04-25 14:25:00,198.44,198.92,198.39,198.89,15379.0,186.8021,187.2539,186.755,187.2257,15379.0
2022-04-25 14:30:00,199.0,199.03,198.78,198.96,12359.0,187.3292,187.3575,187.1221,187.2916,12359.0
2022-04-25 14:35:00,198.96,198.96,198.67,198.74,17585.0,187.2916,187.2916,187.0186,187.0845,17585.0
2022-04-25 14:40:00,198.72,198.88,198.54,198.55,13034.0,187.0657,187.2163,186.8962,186.9056,13034.0
2022-04-25 14:45:00,198.54,199.21,198.52,199.06,9431.0,186.8962,187.5269,186.8774,187.3857,9431.0
2022-04-25 14:50:00,199.05,199.36,198.93,199.32,18701.0,187.3763,187.6681,187.2633,187.6305,18701.0
2022-04-25 14:55:00,199.26,199.4,199.0,199.0,20410.0,187.574,187.7058,187.3292,187.3292,20410.0
2022-04-25 15:00:00,198.97,199.09,198.43,198.59,15374.0,187.301,187.414,186.7927,186.9433,15374.0
2022-04-25 15:05:00,198.59,198.84,198.51,198.81,14371.0,186.9433,187.1786,186.868,187.1504,14371.0
2022-04-25 15:10:00,198.81,199.28,198.81,199.28,26785.0,187.1504,187.5928,187.1504,187.5928,26785.0
2022-04-25 15:15:00,199.32,199.8,199.31,199.72,32580.0,187.6305,188.0823,187.6211,188.007,32580.0
2022-04-25 15:20:00,199.74,200.13,199.74,200.04,40642.0,188.0258,188.393,188.0258,188.3082,40642.0
2022-04-25 15:25:00,200.01,200.2,199.46,200.04,32980.0,188.28,188.4589,187.7623,188.3082,32980.0
2022-04-25 15:30:00,200.04,200.15,199.91,200.11,33522.0,188.3082,188.4118,188.1859,188.3741,33522.0
2022-04-25 15:35:00,200.11,200.55,200.11,200.5,26045.0,188.3741,188.7883,188.3741,188.7413,26045.0
2022-04-25 15:40:00,200.53,200.66,200.02,200.63,41370.0,188.7695,188.8919,188.2894,188.8636,41370.0
2022-04-25 15:45:00,200.66,200.74,200.09,200.19,61783.0,188.8919,188.9672,188.3553,188.4494,61783.0
2022-04-25 15:50:00,200.16,200.48,199.97,200.29,58212.0,188.4212,188.7224,188.2424,188.5436,58212.0
2022-04-25 15:55:00,200.24,200.5,200.15,200.5,102045.0,188.4965,188.7413,188.4118,188.7413,102045.0
2022-04-26 09:30:00,198.91,201.66,198.24,201.17,111097.0,187.2445,189.8332,186.6138,189.372,111097.0
2022-04-26 09:35:00,201.06,203.0,200.65,202.45,56213.0,189.2684,191.0947,188.8825,190.5769,56213.0
2022-04-26 09:40:00,202.45,202.93,201.78,201.99,81257.0,190.5769,191.0288,189.9462,190.1439,81257.0
2022-04-26 09:45:00,202.11,202.16,200.86,201.95,48930.0,190.2568,190.3039,189.0802,190.1062,48930.0
2022-04-26 09:50:00,201.9,202.91,201.9,202.77,31280.0,190.0592,191.0099,190.0592,190.8781,31280.0
2022-04-26 09:55:00,202.71,202.82,201.73,202.78,27651.0,190.8217,190.9252,189.8991,190.8876,27651.0
2022-04-26 10:00:00,202.85,203.45,202.7,203.27,36510.0,190.9534,191.5183,190.8122,191.3488,36510.0
2022-04-26 10:05:00,203.24,204.17,203.17,204.1,35521.0,191.3206,192.196,191.2547,192.1301,35521.0
2022-04-26 10:10:00,204.1,204.33,203.29,204.25,35121.0,192.1301,192.3467,191.3676,192.2713,35121.0
2022-04-26 10:15:00,204.28,204.37,202.81,202.84,43246.0,192.2996,192.3843,190.9158,190.944,43246.0
2022-04-26 10:20:00,202.8,203.13,201.56,202.05,73648.0,190.9064,191.217,189.7391,190.2004,73648.0
2022-04-26 10:25:00,202.08,202.37,201.81,202.36,30643.0,190.2286,190.5016,189.9744,190.4922,30643.0
2022-04-26 10:30:00,202.33,202.33,201.77,201.82,43497.0,190.4639,190.4639,189.9368,189.9839,43497.0
2022-04-26 10:35:00,201.83,202.33,201.72,202.12,13111.0,189.9933,190.4639,189.8897,190.2663,13111.0
2022-04-26 10:40:00,202.09,202.21,201.13,201.21,25087.0,190.238,190.351,189.3343,189.4096,25087.0
2022-04-26 10:45:00,201.17,202.02,201.06,201.83,20843.0,189.372,190.1721,189.2684,189.9933,20843.0
2022-04-26 10:50:00,201.85,201.87,200.94,201.09,17103.0,190.0121,190.0309,189.1555,189.2967,17103.0
2022-04-26 10:55:00,201.03,201.28,200.71,201.24,24255.0,189.2402,189.4755,188.939,189.4379,24255.0
2022-04-26 11:00:00,201.2,201.2,200.2,200.62,14267.0,189.4002,189.4002,188.4589,188.8542,14267.0
2022-04-26 11:05:00,200.59,200.69,199.96,200.01,17621.0,188.826,188.9201,188.2329,188.28,17621.0
2022-04-26 11:10:00,200.04,200.09,199.61,200.06,28153.0,188.3082,188.3553,187.9035,188.3271,28153.0
2022-04-26 11:15:00,200.02,200.09,199.67,199.73,35062.0,188.2894,188.3553,187.9599,188.0164,35062.0
2022-04-26 11:20:00,199.79,200.36,199.58,200.36,23983.0,188.0729,188.6095,187.8752,188.6095,23983.0
2022-04-26 11:25:00,200.23,200.48,200.19,200.35,12720.0,188.4871,188.7224,188.4494,188.6001,12720.0
2022-04-26 11:30:00,200.35,200.44,200.0,200.2,12300.0,188.6001,188.6848,188.2706,188.4589,12300.0
2022-04-26 11:35:00,200.13,200.35,199.77,200.33,13726.0,188.393,188.6001,188.0541,188.5812,13726.0
2022-04-26 11:40:00,200.28,200.33,199.66,200.3,22220.0,188.5342,188.5812,187.9505,188.553,22220.0
2022-04-26 11:45:00,200.25,200.71,200.24,200.66,10379.0,188.5059,188.939,188.4965,188.8919,10379.0
2022-04-26 11:50:00,200.64,200.83,200.36,200.63,12969.0,188.8731,189.0519,188.6095,188.8636,12969.0
2022-04-26 11:55:00,200.5,200.5,200.05,200.19,12475.0,188.7413,188.7413,188.3177,188.4494,12475.0
2022-04-26 12:00:00,200.21,200.27,199.98,200.18,9961.0,188.4683,188.5248,188.2518,188.44,9961.0
2022-04-26 12:05:00,200.18,200.52,200.17,200.4,20241.0,188.44,188.7601,188.4306,188.6471,20241.0
2022-04-26 12:10:00,200.43,200.7,200.16,200.66,17893.0,188.6754,188.9295,188.4212,188.8919,17893.0
2022-04-26 12:15:00,200.7,201.18,200.55,201.02,20319.0,188.9295,189.3814,188.7883,189.2308,20319.0
2022-04-26 12:20:00,201.04,201.3,201.02,201.11,9090.0,189.2496,189.4944,189.2308,189.3155,9090.0
2022-04-26 12:25:00,201.07,201.99,201.07,201.76,24548.0,189.2778,190.1439,189.2778,189.9274,24548.0
2022-04-26 12:30:00,201.73,201.84,201.35,201.35,18903.0,189.8991,190.0027,189.5414,189.5414,18903.0
2022-04-26 12:35:00,201.38,201.67,201.37,201.37,7943.0,189.5697,189.8427,189.5602,189.5602,7943.0
2022-04-26 12:40:00,201.42,201.69,201.32,201.51,6504.0,189.6073,189.8615,189.5132,189.692,6504.0
2022-04-26 12:45:00,201.42,201.51,201.15,201.24,12390.0,189.6073,189.692,189.3531,189.4379,12390.0
2022-04-26 12:50:00,201.17,201.71,201.17,201.46,10339.0,189.372,189.8803,189.372,189.645,10339.0
2022-04-26 12:55:00,201.45,202.45,201.38,202.42,18754.0,189.6356,190.5769,189.5697,190.5487,18754.0
2022-04-26 13:00:00,202.5,202.53,201.41,201.48,15395.0,190.624,190.6522,189.5979,189.6638,15395.0
2022-04-26 13:05:00,201.5,201.71,201.4,201.63,9013.0,189.6826,189.8803,189.5885,189.805,9013.0
2022-04-26 13:10:00,201.62,201.83,201.52,201.55,7614.0,189.7956,189.9933,189.7014,189.7297,7614.0
2022-04-26 13:15:00,201.5,201.6,201.36,201.45,12165.0,189.6826,189.7768,189.5508,189.6356,12165.0
2022-04-26 13:20:00,201.41,201.45,201.0,201.18,8765.0,189.5979,189.6356,189.2119,189.3814,8765.0
2022-04-26 13:25:00,201.2,201.38,201.15,201.2,11884.0,189.4002,189.5697,189.3531,189.4002,11884.0
2022-04-26 13:30:00,201.17,201.4,201.07,201.14,9644.0,189.372,189.5885,189.2778,189.3437,9644.0
2022-04-26 13:35:00,201.18,201.31,200.91,201.18,12186.0,189.3814,189.5038,189.1272,189.3814,12186.0
2022-04-26 13:40:00,201.18,201.66,201.04,201.54,10719.0,189.3814,189.8332,189.2496,189.7203,10719.0
2022-04-26 13:45:00,201.55,201.58,201.21,201.31,11563.0,189.7297,189.7579,189.4096,189.5038,11563.0
2022-04-26 13:50:00,201.3,201.31,200.97,201.13,14321.0,189.4944,189.5038,189.1837,189.3343,14321.0
2022-04-26 13:55:00,201.05,201.19,200.94,201.01,8461.0,189.259,189.3908,189.1555,189.2214,8461.0
2022-04-26 14:00:00,201.06,201.16,200.73,200.94,14397.0,189.2684,189.3626,188.9578,189.1555,14397.0
2022-04-26 14:05:00,200.91,201.0,200.73,200.76,10688.0,189.1272,189.2119,188.9578,188.986,10688.0
2022-04-26 14:10:00,200.75,201.16,200.75,201.12,10664.0,188.9766,189.3626,188.9766,189.3249,10664.0
2022-04-26 14:15:00,201.12,201.52,200.86,201.18,12639.0,189.3249,189.7014,189.0802,189.3814,12639.0
2022-04-26 14:20:00,201.18,201.84,201.18,201.76,9872.0,189.3814,190.0027,189.3814,189.9274,9872.0
2022-04-26 14:25:00,201.75,201.9,201.53,201.69,10888.0,189.918,190.0592,189.7109,189.8615,10888.0
2022-04-26 14:30:00,201.73,201.85,201.33,201.45,12016.0,189.8991,190.0121,189.5226,189.6356,12016.0
2022-04-26 14:35:00,201.47,201.62,201.37,201.47,11486.0,189.6544,189.7956,189.5602,189.6544,11486.0
2022-04-26 14:40:00,201.36,201.43,201.06,201.06,16509.0,189.5508,189.6167,189.2684,189.2684,16509.0
2022-04-26 14:45:00,201.09,201.18,200.93,201.03,13519.0,189.2967,189.3814,189.1461,189.2402,13519.0
2022-04-26 14:50:00,201.03,201.48,201.03,201.44,7035.0,189.2402,189.6638,189.2402,189.6261,7035.0
2022-04-26 14:55:00,201.52,201.83,201.52,201.73,10365.0,189.7014,189.9933,189.7014,189.8991,10365.0
2022-04-26 15:00:00,201.73,201.9,201.56,201.61,13077.0,189.8991,190.0592,189.7391,189.7862,13077.0
2022-04-26 15:05:00,201.58,201.61,201.31,201.4,8721.0,189.7579,189.7862,189.5038,189.5885,8721.0
2022-04-26 15:10:00,201.4,201.54,201.03,201.1,13127.0,189.5885,189.7203,189.2402,189.3061,13127.0
2022-04-26 15:15:00,201.1,201.11,200.55,200.57,14238.0,189.3061,189.3155,188.7883,188.8072,14238.0
2022-04-26 15:20:00,200.61,201.0,200.58,200.93,13448.0,188.8448,189.2119,188.8166,189.1461,13448.0
2022-04-26 15:25:00,201.03,201.06,200.71,200.81,15626.0,189.2402,189.2684,188.939,189.0331,15626.0
2022-04-26 15:30:00,200.79,200.88,200.29,200.38,18512.0,189.0143,189.099,188.5436,188.6283,18512.0
2022-04-26 15:35:00,200.35,200.5,199.93,200.5,26253.0,188.6001,188.7413,188.2047,188.7413,26253.0
2022-04-26 15:40:00,200.47,200.66,200.16,200.6,29351.0,188.713,188.8919,188.4212,188.8354,29351.0
2022-04-26 15:45:00,200.6,200.79,200.08,200.08,36867.0,188.8354,189.0143,188.3459,188.3459,36867.0
2022-04-26 15:50:00,200.01,200.45,199.92,200.17,29240.0,188.28,188.6942,188.1953,188.4306,29240.0
2022-04-26 15:55:00,200.08,200.32,199.53,199.53,82336.0,188.3459,188.5718,187.8282,187.8282,82336.0
2022-04-27 09:30:00,199.25,201.75,199.05,201.3,67756.0,187.5646,189.918,187.3763,189.4944,67756.0
2022-04-27 09:35:00,201.33,202.55,201.04,201.55,26167.0,189.5226,190.671,189.2496,189.7297,26167.0
2022-04-27 09:40:00,201.65,202.65,201.5,202.65,10391.0,189.8238,190.7652,189.6826,190.7652,10391.0
2022-04-27 09:45:00,202.6,203.4,202.51,202.54,25906.0,190.7181,191.4712,190.6334,190.6616,25906.0
2022-04-27 09:50:00,202.54,202.72,201.65,201.7,17048.0,190.6616,190.8311,189.8238,189.8709,17048.0
2022-04-27 09:55:00,201.68,202.08,201.59,201.97,17575.0,189.8521,190.2286,189.7673,190.1251,17575.0
2022-04-27 10:00:00,202.06,202.27,200.69,201.4,74382.0,190.2098,190.4075,188.9201,189.5885,74382.0
2022-04-27 10:05:00,201.31,201.72,200.89,201.21,19627.0,189.5038,189.8897,189.1084,189.4096,19627.0
2022-04-27 10:10:00,201.2,201.32,200.7,200.78,27476.0,189.4002,189.5132,188.9295,189.0048,27476.0
2022-04-27 10:15:00,200.77,200.84,199.74,200.4,43993.0,188.9954,189.0613,188.0258,188.6471,43993.0
2022-04-27 10:20:00,200.38,200.49,199.62,200.2,21619.0,188.6283,188.7319,187.9129,188.4589,21619.0
2022-04-27 10:25:00,200.12,200.48,199.62,199.62,17649.0,188.3836,188.7224,187.9129,187.9129,17649.0
2022-04-27 10:30:00,199.55,199.61,198.97,199.2,28839.0,187.847,187.9035,187.301,187.5175,28839.0
2022-04-27 10:35:00,199.25,199.99,199.0,199.84,23939.0,187.5646,188.2612,187.3292,188.12,23939.0
2022-04-27 10:40:00,199.87,200.33,199.6,200.19,12094.0,188.1482,188.5812,187.8941,188.4494,12094.0
2022-04-27 10:45:00,200.3,200.6,200.1,200.5,15444.0,188.553,188.8354,188.3647,188.7413,15444.0
2022-04-27 10:50:00,200.5,200.6,199.97,199.97,13213.0,188.7413,188.8354,188.2424,188.2424,13213.0
2022-04-27 10:55:00,200.07,200.86,199.95,200.79,20926.0,188.3365,189.0802,188.2235,189.0143,20926.0
2022-04-27 11:00:00,200.83,201.5,200.63,200.82,17366.0,189.0519,189.6826,188.8636,189.0425,17366.0
2022-04-27 11:05:00,200.89,201.28,200.58,201.07,27207.0,189.1084,189.4755,188.8166,189.2778,27207.0
2022-04-27 11:10:00,201.04,201.4,200.64,200.96,17700.0,189.2496,189.5885,188.8731,189.1743,17700.0
2022-04-27 11:15:00,201.28,201.8,201.2,201.32,13014.0,189.4755,189.965,189.4002,189.5132,13014.0
2022-04-27 11:20:00,201.4,201.43,200.84,201.29,17952.0,189.5885,189.6167,189.0613,189.4849,17952.0
2022-04-27 11:25:00,201.39,201.7,201.2,201.56,10548.0,189.5791,189.8709,189.4002,189.7391,10548.0
2022-04-27 11:30:00,201.61,201.97,201.49,201.97,14446.0,189.7862,190.1251,189.6732,190.1251,14446.0
2022-04-27 11:35:00,201.93,202.13,201.84,202.02,11818.0,190.0874,190.2757,190.0027,190.1721,11818.0
2022-04-27 11:40:00,202.02,202.18,201.84,201.84,15631.0,190.1721,190.3227,190.0027,190.0027,15631.0
2022-04-27 11:45:00,201.84,202.04,201.61,201.86,12431.0,190.0027,190.191,189.7862,190.0215,12431.0
2022-04-27 11:50:00,201.93,201.93,201.33,201.4,12562.0,190.0874,190.0874,189.5226,189.5885,12562.0
2022-04-27 11:55:00,201.39,201.98,201.25,201.98,26684.0,189.5791,190.1345,189.4473,190.1345,26684.0
2022-04-27 12:00:00,201.99,202.01,201.29,201.52,13550.0,190.1439,190.1627,189.4849,189.7014,13550.0
2022-04-27 12:05:00,201.52,202.22,201.52,202.18,13517.0,189.7014,190.3604,189.7014,190.3227,13517.0
2022-04-27 12:10:00,202.21,202.21,201.68,201.76,11997.0,190.351,190.351,189.8521,189.9274,11997.0
2022-04-27 12:15:00,201.73,202.07,201.68,201.91,11808.0,189.8991,190.2192,189.8521,190.0686,11808.0
2022-04-27 12:20:00,202.01,203.01,201.88,202.87,28456.0,190.1627,191.1041,190.0403,190.9723,28456.0
2022-04-27 12:25:00,202.87,203.11,202.77,203.08,17886.0,190.9723,191.1982,190.8781,191.17,17886.0
2022-04-27 12:30:00,203.14,203.24,202.84,202.93,16245.0,191.2264,191.3206,190.944,191.0288,16245.0
2022-04-27 12:35:00,203.01,203.04,202.46,202.8,16253.0,191.1041,191.1323,190.5863,190.9064,16253.0
2022-04-27 12:40:00,202.84,203.42,202.64,203.27,16634.0,190.944,191.49,190.7558,191.3488,16634.0
2022-04-27 12:45:00,203.29,203.46,202.82,203.05,9765.0,191.3676,191.5277,190.9252,191.1417,9765.0
2022-04-27 12:50:00,203.01,203.14,202.82,203.02,9929.0,191.1041,191.2264,190.9252,191.1135,9929.0
2022-04-27 12:55:00,203.12,203.41,203.0,203.37,10369.0,191.2076,191.4806,191.0947,191.443,10369.0
2022-04-27 13:00:00,203.37,203.38,202.62,203.14,17290.0,191.443,191.4524,190.7369,191.2264,17290.0
2022-04-27 13:05:00,203.13,203.15,202.31,202.31,7439.0,191.217,191.2359,190.4451,190.4451,7439.0
2022-04-27 13:10:00,202.38,202.47,202.09,202.29,12011.0,190.511,190.5957,190.238,190.4263,12011.0
2022-04-27 13:15:00,202.25,202.51,202.0,202.44,14003.0,190.3886,190.6334,190.1533,190.5675,14003.0
2022-04-27 13:20:00,202.44,202.64,202.29,202.51,9171.0,190.5675,190.7558,190.4263,190.6334,9171.0
2022-04-27 13:25:00,202.48,202.53,201.71,202.49,16073.0,190.6051,190.6522,189.8803,190.6146,16073.0
2022-04-27 13:30:00,202.53,202.67,202.26,202.3,10163.0,190.6522,190.784,190.3981,190.4357,10163.0
2022-04-27 13:35:00,202.49,202.52,202.06,202.14,14623.0,190.6146,190.6428,190.2098,190.2851,14623.0
2022-04-27 13:40:00,202.16,202.44,202.01,202.34,25417.0,190.3039,190.5675,190.1627,190.4734,25417.0
2022-04-27 13:45:00,202.34,202.86,202.16,202.76,20472.0,190.4734,190.9629,190.3039,190.8687,20472.0
2022-04-27 13:50:00,202.86,203.07,202.73,202.89,11973.0,190.9629,191.1605,190.8405,190.9911,11973.0
2022-04-27 13:55:00,202.86,202.91,202.59,202.89,9410.0,190.9629,191.0099,190.7087,190.9911,9410.0
2022-04-27 14:00:00,202.86,202.89,202.59,202.72,11431.0,190.9629,190.9911,190.7087,190.8311,11431.0
2022-04-27 14:05:00,202.74,202.81,202.34,202.44,9148.0,190.8499,190.9158,190.4734,190.5675,9148.0
2022-04-27 14:10:00,202.35,202.58,202.2,202.49,15213.0,190.4828,190.6993,190.3416,190.6146,15213.0
2022-04-27 14:15:00,202.49,202.49,201.69,201.79,11902.0,190.6146,190.6146,189.8615,189.9556,11902.0
2022-04-27 14:20:00,201.79,202.16,201.77,201.77,14533.0,189.9556,190.3039,189.9368,189.9368,14533.0
2022-04-27 14:25:00,201.72,201.72,201.39,201.5,12881.0,189.8897,189.8897,189.5791,189.6826,12881.0
2022-04-27 14:30:00,201.41,201.89,201.39,201.84,9739.0,189.5979,190.0497,189.5791,190.0027,9739.0
2022-04-27 14:35:00,201.84,201.84,200.95,201.38,14047.0,190.0027,190.0027,189.1649,189.5697,14047.0
2022-04-27 14:40:00,201.46,201.84,201.41,201.76,16064.0,189.645,190.0027,189.5979,189.9274,16064.0
2022-04-27 14:45:00,201.81,201.85,201.3,201.38,15951.0,189.9744,190.0121,189.4944,189.5697,15951.0
2022-04-27 14:50:00,201.46,201.53,201.13,201.13,17906.0,189.645,189.7109,189.3343,189.3343,17906.0
2022-04-27 14:55:00,201.07,201.07,200.29,200.48,14678.0,189.2778,189.2778,188.5436,188.7224,14678.0
2022-04-27 15:00:00,200.44,200.58,200.09,200.24,13888.0,188.6848,188.8166,188.3553,188.4965,13888.0
2022-04-27 15:05:00,200.33,200.44,199.85,199.93,15723.0,188.5812,188.6848,188.1294,188.2047,15723.0
2022-04-27 15:10:00,199.92,200.17,199.76,200.01,23340.0,188.1953,188.4306,188.0447,188.28,23340.0
2022-04-27 15:15:00,200.04,200.23,199.45,199.54,19040.0,188.3082,188.4871,187.7528,187.8376,19040.0
2022-04-27 15:20:00,199.54,199.73,199.22,199.52,17903.0,187.8376,188.0164,187.5363,187.8187,17903.0
2022-04-27 15:25:00,199.51,199.85,199.5,199.76,19084.0,187.8093,188.1294,187.7999,188.0447,19084.0
2022-04-27 15:30:00,199.73,199.94,199.33,199.4,27448.0,188.0164,188.2141,187.6399,187.7058,27448.0
2022-04-27 15:35:00,199.34,199.54,199.07,199.19,28311.0,187.6493,187.8376,187.3951,187.5081,28311.0
2022-04-27 15:40:00,199.26,200.03,199.23,199.98,35701.0,187.574,188.2988,187.5458,188.2518,35701.0
2022-04-27 15:45:00,199.98,200.2,199.45,199.48,38883.0,188.2518,188.4589,187.7528,187.7811,38883.0
2022-04-27 15:50:00,199.47,199.68,199.05,199.46,52394.0,187.7717,187.9694,187.3763,187.7623,52394.0
2022-04-27 15:55:00,199.5,200.06,199.41,199.55,126221.0,187.7999,188.3271,187.7152,187.847,126221.0
2022-04-28 09:30:00,201.62,201.95,200.03,200.77,65031.0,189.7956,190.1062,188.2988,188.9954,65031.0
2022-04-28 09:35:00,200.31,201.54,200.25,200.45,27894.0,188.5624,189.7203,188.5059,188.6942,27894.0
2022-04-28 09:40:00,200.41,201.2,200.36,200.59,20758.0,188.6565,189.4002,188.6095,188.826,20758.0
2022-04-28 09:45:00,200.67,201.24,200.32,200.45,21911.0,188.9013,189.4379,188.5718,188.6942,21911.0
2022-04-28 09:50:00,200.47,201.08,200.23,201.08,24114.0,188.713,189.2873,188.4871,189.2873,24114.0
2022-04-28 09:55:00,201.07,201.38,200.88,201.13,13370.0,189.2778,189.5697,189.099,189.3343,13370.0
2022-04-28 10:00:00,201.17,201.18,200.2,200.23,14237.0,189.372,189.3814,188.4589,188.4871,14237.0
2022-04-28 10:05:00,200.3,200.85,200.3,200.71,14126.0,188.553,189.0707,188.553,188.939,14126.0
2022-04-28 10:10:00,200.71,201.55,200.63,201.21,16712.0,188.939,189.7297,188.8636,189.4096,16712.0
2022-04-28 10:15:00,201.13,201.63,200.72,201.63,15645.0,189.3343,189.805,188.9484,189.805,15645.0
2022-04-28 10:20:00,201.64,201.65,201.03,201.2,13615.0,189.8144,189.8238,189.2402,189.4002,13615.0
2022-04-28 10:25:00,201.08,201.08,200.5,200.53,28950.0,189.2873,189.2873,188.7413,188.7695,28950.0
2022-04-28 10:30:00,200.56,200.63,200.12,200.25,18749.0,188.7978,188.8636,188.3836,188.5059,18749.0
2022-04-28 10:35:00,200.25,201.31,200.24,201.31,27812.0,188.5059,189.5038,188.4965,189.5038,27812.0
2022-04-28 10:40:00,201.24,201.25,200.46,200.77,12344.0,189.4379,189.4473,188.7036,188.9954,12344.0
2022-04-28 10:45:00,200.59,201.02,200.59,200.79,11742.0,188.826,189.2308,188.826,189.0143,11742.0
2022-04-28 10:50:00,200.73,201.0,200.38,200.91,15664.0,188.9578,189.2119,188.6283,189.1272,15664.0
2022-04-28 10:55:00,201.0,202.35,200.92,202.34,14995.0,189.2119,190.4828,189.1366,190.4734,14995.0
2022-04-28 11:00:00,202.3,202.59,201.95,202.49,25607.0,190.4357,190.7087,190.1062,190.6146,25607.0
2022-04-28 11:05:00,202.45,203.3,202.41,203.09,19973.0,190.5769,191.3771,190.5393,191.1794,19973.0
2022-04-28 11:10:00,203.09,203.3,202.68,203.25,18599.0,191.1794,191.3771,190.7934,191.33,18599.0
2022-04-28 11:15:00,203.27,203.67,203.23,203.65,26541.0,191.3488,191.7254,191.3112,191.7065,26541.0
2022-04-28 11:20:00,203.66,203.92,203.5,203.5,10873.0,191.7159,191.9607,191.5653,191.5653,10873.0
2022-04-28 11:25:00,203.62,204.0,203.58,203.61,23628.0,191.6783,192.036,191.6406,191.6689,23628.0
2022-04-28 11:30:00,203.59,204.1,203.44,204.1,16865.0,191.65,192.1301,191.5088,192.1301,16865.0
2022-04-28 11:35:00,204.07,204.24,203.6,203.6,15708.0,192.1019,192.2619,191.6595,191.6595,15708.0
2022-04-28 11:40:00,203.59,203.81,203.31,203.34,12566.0,191.65,191.8571,191.3865,191.4147,12566.0
2022-04-28 11:45:00,203.37,203.42,203.0,203.33,11624.0,191.443,191.49,191.0947,191.4053,11624.0
2022-04-28 11:50:00,203.33,203.94,203.24,203.89,36640.0,191.4053,191.9795,191.3206,191.9325,36640.0
2022-04-28 11:55:00,203.86,203.92,203.38,203.81,12497.0,191.9042,191.9607,191.4524,191.8571,12497.0
2022-04-28 12:00:00,203.74,204.08,203.72,204.04,18813.0,191.7913,192.1113,191.7724,192.0737,18813.0
2022-04-28 12:05:00,204.04,204.04,203.49,203.74,16318.0,192.0737,192.0737,191.5559,191.7913,16318.0
2022-04-28 12:10:00,203.78,204.07,203.63,204.05,15600.0,191.8289,192.1019,191.6877,192.0831,15600.0
2022-04-28 12:15:00,204.1,204.38,204.02,204.35,19787.0,192.1301,192.3937,192.0548,192.3655,19787.0
2022-04-28 12:20:00,204.29,204.67,204.23,204.67,17950.0,192.309,192.6667,192.2525,192.6667,17950.0
2022-04-28 12:25:00,204.68,204.99,204.67,204.92,12956.0,192.6761,192.9679,192.6667,192.902,12956.0
2022-04-28 12:30:00,204.99,205.29,204.97,205.28,16757.0,192.9679,193.2503,192.9491,193.2409,16757.0
2022-04-28 12:35:00,205.35,205.73,205.26,205.72,8923.0,193.3068,193.6645,193.2221,193.6551,8923.0
2022-04-28 12:40:00,205.72,205.85,205.61,205.69,7838.0,193.6551,193.7775,193.5516,193.6269,7838.0
2022-04-28 12:45:00,205.78,206.11,205.7,205.7,16516.0,193.7116,194.0223,193.6363,193.6363,16516.0
2022-04-28 12:50:00,205.78,205.81,205.36,205.61,13391.0,193.7116,193.7399,193.3162,193.5516,13391.0
2022-04-28 12:55:00,205.58,206.09,205.37,206.05,10669.0,193.5233,194.0034,193.3257,193.9658,10669.0
2022-04-28 13:00:00,206.05,206.05,205.75,206.03,10717.0,193.9658,193.9658,193.6834,193.947,10717.0
2022-04-28 13:05:00,206.07,206.55,205.96,206.31,10737.0,193.9846,194.4365,193.8811,194.2105,10737.0
2022-04-28 13:10:00,206.31,206.93,206.28,206.7,13141.0,194.2105,194.7942,194.1823,194.5777,13141.0
2022-04-28 13:15:00,206.73,206.87,206.55,206.87,12720.0,194.6059,194.7377,194.4365,194.7377,12720.0
2022-04-28 13:20:00,206.87,206.87,206.33,206.44,14824.0,194.7377,194.7377,194.2294,194.3329,14824.0
2022-04-28 13:25:00,206.44,206.86,206.44,206.55,9820.0,194.3329,194.7283,194.3329,194.4365,9820.0
2022-04-28 13:30:00,206.63,206.63,206.18,206.24,12193.0,194.5118,194.5118,194.0882,194.1446,12193.0
2022-04-28 13:35:00,206.25,206.43,205.88,206.35,12175.0,194.154,194.3235,193.8057,194.2482,12175.0
2022-04-28 13:40:00,206.42,206.52,205.65,205.85,26057.0,194.3141,194.4082,193.5892,193.7775,26057.0
2022-04-28 13:45:00,205.85,206.2,205.72,206.14,13218.0,193.7775,194.107,193.6551,194.0505,13218.0
2022-04-28 13:50:00,206.09,206.24,205.7,205.7,12688.0,194.0034,194.1446,193.6363,193.6363,12688.0
2022-04-28 13:55:00,205.71,205.98,205.64,205.89,16099.0,193.6457,193.8999,193.5798,193.8152,16099.0
2022-04-28 14:00:00,205.89,206.07,205.83,205.99,15034.0,193.8152,193.9846,193.7587,193.9093,15034.0
2022-04-28 14:05:00,205.99,205.99,205.59,205.68,11312.0,193.9093,193.9093,193.5328,193.6175,11312.0
2022-04-28 14:10:00,205.73,205.84,205.61,205.67,9058.0,193.6645,193.7681,193.5516,193.6081,9058.0
2022-04-28 14:15:00,205.59,205.86,205.41,205.81,10141.0,193.5328,193.7869,193.3633,193.7399,10141.0
2022-04-28 14:20:00,205.82,206.16,205.59,206.15,12152.0,193.7493,194.0693,193.5328,194.0599,12152.0
2022-04-28 14:25:00,206.15,206.15,205.78,205.85,13803.0,194.0599,194.0599,193.7116,193.7775,13803.0
2022-04-28 14:30:00,205.85,206.17,205.79,206.03,11777.0,193.7775,194.0787,193.721,193.947,11777.0
2022-04-28 14:35:00,206.03,206.1,205.88,205.99,6834.0,193.947,194.0128,193.8057,193.9093,6834.0
2022-04-28 14:40:00,205.96,206.35,205.96,206.35,17249.0,193.8811,194.2482,193.8811,194.2482,17249.0
2022-04-28 14:45:00,206.35,206.71,206.28,206.71,10759.0,194.2482,194.5871,194.1823,194.5871,10759.0
2022-04-28 14:50:00,206.77,207.15,206.75,206.97,33526.0,194.6436,195.0013,194.6247,194.8318,33526.0
2022-04-28 14:55:00,206.92,207.05,206.79,206.79,11550.0,194.7848,194.9071,194.6624,194.6624,11550.0
2022-04-28 15:00:00,206.79,206.8,206.45,206.46,16095.0,194.6624,194.6718,194.3423,194.3517,16095.0
2022-04-28 15:05:00,206.57,206.67,206.41,206.42,16065.0,194.4553,194.5494,194.3047,194.3141,16065.0
2022-04-28 15:10:00,206.48,206.49,206.16,206.2,23149.0,194.3706,194.38,194.0693,194.107,23149.0
2022-04-28 15:15:00,206.17,206.34,206.02,206.34,18653.0,194.0787,194.2388,193.9375,194.2388,18653.0
2022-04-28 15:20:00,206.35,206.47,206.18,206.43,28475.0,194.2482,194.3611,194.0882,194.3235,28475.0
2022-04-28 15:25:00,206.4,206.47,206.12,206.25,17618.0,194.2953,194.3611,194.0317,194.154,17618.0
2022-04-28 15:30:00,206.27,206.36,205.77,205.82,27046.0,194.1729,194.2576,193.7022,193.7493,27046.0
2022-04-28 15:35:00,205.84,205.84,205.48,205.75,23443.0,193.7681,193.7681,193.4292,193.6834,23443.0
2022-04-28 15:40:00,205.72,205.97,205.47,205.5,33521.0,193.6551,193.8905,193.4198,193.448,33521.0
2022-04-28 15:45:00,205.46,205.56,205.02,205.21,34280.0,193.4104,193.5045,192.9962,193.175,34280.0
2022-04-28 15:50:00,205.26,205.26,204.75,204.88,37270.0,193.2221,193.2221,192.742,192.8644,37270.0
2022-04-28 15:55:00,204.83,205.28,204.54,205.28,120468.0,192.8173,193.2409,192.5443,193.2409,120468.0
2022-04-29 09:30:00,203.49,204.38,202.74,204.18,37764.0,191.5559,192.3937,190.8499,192.2054,37764.0
2022-04-29 09:35:00,204.37,205.18,203.83,204.79,12491.0,192.3843,193.1468,191.876,192.7797,12491.0
2022-04-29 09:40:00,204.46,204.52,203.67,203.75,11644.0,192.469,192.5255,191.7254,191.8007,11644.0
2022-04-29 09:45:00,203.7,204.51,203.7,204.4,8927.0,191.7536,192.5161,191.7536,192.4125,8927.0
2022-04-29 09:50:00,204.35,204.4,203.48,203.73,26667.0,192.3655,192.4125,191.5465,191.7818,26667.0
2022-04-29 09:55:00,203.8,204.71,203.79,204.09,21356.0,191.8477,192.7044,191.8383,192.1207,21356.0
2022-04-29 10:00:00,204.16,204.28,203.47,203.61,34259.0,192.1866,192.2996,191.5371,191.6689,34259.0
2022-04-29 10:05:00,203.7,203.84,203.49,203.76,14149.0,191.7536,191.8854,191.5559,191.8101,14149.0
2022-04-29 10:10:00,203.79,204.14,203.12,203.23,20874.0,191.8383,192.1678,191.2076,191.3112,20874.0
2022-04-29 10:15:00,203.32,203.55,202.58,202.72,38093.0,191.3959,191.6124,190.6993,190.8311,38093.0
2022-04-29 10:20:00,202.75,202.78,202.2,202.42,21564.0,190.8593,190.8876,190.3416,190.5487,21564.0
2022-04-29 10:25:00,202.44,202.44,201.61,201.64,13233.0,190.5675,190.5675,189.7862,189.8144,13233.0
2022-04-29 10:30:00,201.6,201.65,201.12,201.34,33850.0,189.7768,189.8238,189.3249,189.532,33850.0
2022-04-29 10:35:00,201.28,201.36,200.85,201.2,19475.0,189.4755,189.5508,189.0707,189.4002,19475.0
2022-04-29 10:40:00,201.13,201.34,200.93,201.15,21582.0,189.3343,189.532,189.1461,189.3531,21582.0
2022-04-29 10:45:00,201.12,201.18,200.75,201.18,13687.0,189.3249,189.3814,188.9766,189.3814,13687.0
2022-04-29 10:50:00,201.32,201.66,201.19,201.32,10973.0,189.5132,189.8332,189.3908,189.5132,10973.0
2022-04-29 10:55:00,201.25,201.78,201.16,201.77,16877.0,189.4473,189.9462,189.3626,189.9368,16877.0
2022-04-29 11:00:00,201.7,201.89,201.42,201.81,11697.0,189.8709,190.0497,189.6073,189.9744,11697.0
2022-04-29 11:05:00,201.78,202.09,201.4,201.5,23343.0,189.9462,190.238,189.5885,189.6826,23343.0
2022-04-29 11:10:00,201.5,201.6,200.92,201.25,31864.0,189.6826,189.7768,189.1366,189.4473,31864.0
2022-04-29 11:15:00,201.19,201.7,201.02,201.7,10799.0,189.3908,189.8709,189.2308,189.8709,10799.0
2022-04-29 11:20:00,201.71,201.8,201.35,201.71,23634.0,189.8803,189.965,189.5414,189.8803,23634.0
2022-04-29 11:25:00,201.71,201.86,201.45,201.86,20862.0,189.8803,190.0215,189.6356,190.0215,20862.0
2022-04-29 11:30:00,201.86,202.48,201.81,202.18,16283.0,190.0215,190.6051,189.9744,190.3227,16283.0
2022-04-29 11:35:00,202.11,202.36,202.04,202.05,7198.0,190.2568,190.4922,190.191,190.2004,7198.0
2022-04-29 11:40:00,202.05,202.46,201.92,202.39,33117.0,190.2004,190.5863,190.078,190.5204,33117.0
2022-04-29 11:45:00,202.39,202.56,202.11,202.39,30229.0,190.5204,190.6805,190.2568,190.5204,30229.0
2022-04-29 11:50:00,202.39,202.4,201.88,202.14,10237.0,190.5204,190.5298,190.0403,190.2851,10237.0
2022-04-29 11:55:00,202.14,202.17,201.75,201.75,18211.0,190.2851,190.3133,189.918,189.918,18211.0
2022-04-29 12:00:00,201.8,201.8,200.9,200.95,8411.0,189.965,189.965,189.1178,189.1649,8411.0
2022-04-29 12:05:00,200.94,201.05,200.79,200.97,5076.0,189.1555,189.259,189.0143,189.1837,5076.0
2022-04-29 12:10:00,200.87,200.87,200.6,200.66,9785.0,189.0896,189.0896,188.8354,188.8919,9785.0
2022-04-29 12:15:00,200.66,200.78,200.43,200.58,10486.0,188.8919,189.0048,188.6754,188.8166,10486.0
2022-04-29 12:20:00,200.62,200.69,200.21,200.5,20047.0,188.8542,188.9201,188.4683,188.7413,20047.0
2022-04-29 12:25:00,200.49,200.65,200.06,200.18,15979.0,188.7319,188.8825,188.3271,188.44,15979.0
2022-04-29 12:30:00,200.25,200.44,199.86,200.1,25314.0,188.5059,188.6848,188.1388,188.3647,25314.0
2022-04-29 12:35:00,200.18,200.58,200.17,200.49,10957.0,188.44,188.8166,188.4306,188.7319,10957.0
2022-04-29 12:40:00,200.49,200.58,200.4,200.57,3588.0,188.7319,188.8166,188.6471,188.8072,3588.0
2022-04-29 12:45:00,200.55,200.73,200.53,200.69,6272.0,188.7883,188.9578,188.7695,188.9201,6272.0
2022-04-29 12:50:00,200.67,200.69,200.0,200.02,10052.0,188.9013,188.9201,188.2706,188.2894,10052.0
2022-04-29 12:55:00,200.08,200.42,200.08,200.25,12104.0,188.3459,188.666,188.3459,188.5059,12104.0
2022-04-29 13:00:00,200.25,200.5,200.23,200.37,5479.0,188.5059,188.7413,188.4871,188.6189,5479.0
2022-04-29 13:05:00,200.36,200.44,199.96,200.1,9097.0,188.6095,188.6848,188.2329,188.3647,9097.0
2022-04-29 13:10:00,200.06,200.37,200.06,200.3,5702.0,188.3271,188.6189,188.3271,188.553,5702.0
2022-04-29 13:15:00,200.49,200.68,200.39,200.65,6159.0,188.7319,188.9107,188.6377,188.8825,6159.0
2022-04-29 13:20:00,200.6,200.87,200.5,200.84,5246.0,188.8354,189.0896,188.7413,189.0613,5246.0
2022-04-29 13:25:00,200.96,201.12,200.83,200.9,8778.0,189.1743,189.3249,189.0519,189.1178,8778.0
2022-04-29 13:30:00,200.9,201.04,200.8,200.99,8096.0,189.1178,189.2496,189.0237,189.2025,8096.0
2022-04-29 13:35:00,200.99,201.28,200.99,201.15,4601.0,189.2025,189.4755,189.2025,189.3531,4601.0
2022-04-29 13:40:00,201.09,201.11,200.72,200.75,14415.0,189.2967,189.3155,188.9484,188.9766,14415.0
2022-04-29 13:45:00,200.73,200.98,200.71,200.98,13150.0,188.9578,189.1931,188.939,189.1931,13150.0
2022-04-29 13:50:00,201.03,201.19,200.55,200.55,14133.0,189.2402,189.3908,188.7883,188.7883,14133.0
2022-04-29 13:55:00,200.45,200.5,200.38,200.5,4979.0,188.6942,188.7413,188.6283,188.7413,4979.0
2022-04-29 14:00:00,200.44,200.44,199.98,199.99,7378.0,188.6848,188.6848,188.2518,188.2612,7378.0
2022-04-29 14:05:00,199.93,200.06,199.82,199.82,20015.0,188.2047,188.3271,188.1011,188.1011,20015.0
2022-04-29 14:10:00,199.82,200.12,199.78,200.11,7563.0,188.1011,188.3836,188.0635,188.3741,7563.0
2022-04-29 14:15:00,200.13,200.46,199.92,199.96,13116.0,188.393,188.7036,188.1953,188.2329,13116.0
2022-04-29 14:20:00,200.01,200.01,199.66,199.69,8740.0,188.28,188.28,187.9505,187.9788,8740.0
2022-04-29 14:25:00,199.71,199.87,199.47,199.85,11002.0,187.9976,188.1482,187.7717,188.1294,11002.0
2022-04-29 14:30:00,199.79,199.84,199.38,199.38,10020.0,188.0729,188.12,187.687,187.687,10020.0
2022-04-29 14:35:00,199.4,199.56,199.11,199.11,9996.0,187.7058,187.8564,187.4328,187.4328,9996.0
2022-04-29 14:40:00,199.1,199.25,199.1,199.2,9796.0,187.4234,187.5646,187.4234,187.5175,9796.0
2022-04-29 14:45:00,199.2,199.26,199.02,199.08,14394.0,187.5175,187.574,187.3481,187.4045,14394.0
2022-04-29 14:50:00,199.1,199.2,198.88,198.89,13045.0,187.4234,187.5175,187.2163,187.2257,13045.0
2022-04-29 14:55:00,198.87,199.2,198.73,199.11,10861.0,187.2069,187.5175,187.0751,187.4328,10861.0
2022-04-29 15:00:00,199.11,199.11,198.79,198.98,21543.0,187.4328,187.4328,187.1316,187.3104,21543.0
2022-04-29 15:05:00,198.92,198.92,198.56,198.56,17446.0,187.2539,187.2539,186.915,186.915,17446.0
2022-04-29 15:10:00,198.62,198.74,198.41,198.42,11663.0,186.9715,187.0845,186.7738,186.7833,11663.0
2022-04-29 15:15:00,198.52,198.92,198.42,198.78,16234.0,186.8774,187.2539,186.7833,187.1221,16234.0
2022-04-29 15:20:00,198.84,198.84,198.49,198.7,14187.0,187.1786,187.1786,186.8491,187.0468,14187.0
2022-04-29 15:25:00,198.72,198.89,198.55,198.58,19566.0,187.0657,187.2257,186.9056,186.9339,19566.0
2022-04-29 15:30:00,198.53,199.03,198.39,198.9,22937.0,186.8868,187.3575,186.755,187.2351,22937.0
2022-04-29 15:35:00,198.9,199.12,198.69,198.96,26088.0,187.2351,187.4422,187.0374,187.2916,26088.0
2022-04-29 15:40:00,199.06,199.4,199.03,199.03,61261.0,187.3857,187.7058,187.3575,187.3575,61261.0
2022-04-29 15:45:00,199.03,199.18,198.1,198.1,66271.0,187.3575,187.4987,186.482,186.482,66271.0
2022-04-29 15:50:00,198.08,198.11,197.3,197.45,79377.0,186.4632,186.4914,185.7289,185.8701,79377.0
2022-04-29 15:55:00,197.42,197.8,197.08,197.64,262315.0,185.8419,186.1996,185.5218,186.049,262315.0
2022-05-02 09:30:00,198.12,200.43,198.12,199.14,89335.0,186.5008,188.6754,186.5008,187.461,89335.0
2022-05-02 09:35:00,199.04,199.35,198.12,199.22,35557.0,187.3669,187.6587,186.5008,187.5363,35557.0
2022-05-02 09:40:00,199.33,200.49,198.48,199.66,35491.0,187.6399,188.7319,186.8397,187.9505,35491.0
2022-05-02 09:45:00,199.77,200.05,199.07,199.26,40719.0,188.0541,188.3177,187.3951,187.574,40719.0
2022-05-02 09:50:00,199.2,200.29,199.0,200.29,28717.0,187.5175,188.5436,187.3292,188.5436,28717.0
2022-05-02 09:55:00,200.27,200.96,200.08,200.44,30974.0,188.5248,189.1743,188.3459,188.6848,30974.0
2022-05-02 10:00:00,200.52,201.48,200.18,201.0,41714.0,188.7601,189.6638,188.44,189.2119,41714.0
2022-05-02 10:05:00,201.0,201.04,200.24,200.67,39264.0,189.2119,189.2496,188.4965,188.9013,39264.0
2022-05-02 10:10:00,200.62,201.45,200.37,201.32,39967.0,188.8542,189.6356,188.6189,189.5132,39967.0
2022-05-02 10:15:00,201.2,202.42,200.92,202.41,37147.0,189.4002,190.5487,189.1366,190.5393,37147.0
2022-05-02 10:20:00,202.35,203.88,202.03,203.88,50685.0,190.4828,191.923,190.1815,191.923,50685.0
2022-05-02 10:25:00,203.77,204.65,203.18,203.18,46407.0,191.8195,192.6479,191.2641,191.2641,46407.0
2022-05-02 10:30:00,203.33,203.77,203.0,203.15,50636.0,191.4053,191.8195,191.0947,191.2359,50636.0
2022-05-02 10:35:00,203.25,203.7,202.67,203.6,33709.0,191.33,191.7536,190.784,191.6595,33709.0
2022-05-02 10:40:00,203.62,204.58,203.39,203.41,49109.0,191.6783,192.582,191.4618,191.4806,49109.0
2022-05-02 10:45:00,203.32,204.01,203.13,204.01,42749.0,191.3959,192.0454,191.217,192.0454,42749.0
2022-05-02 10:50:00,204.02,204.02,203.15,203.4,32043.0,192.0548,192.0548,191.2359,191.4712,32043.0
2022-05-02 10:55:00,203.31,203.71,202.6,202.66,59986.0,191.3865,191.763,190.7181,190.7746,59986.0
2022-05-02 11:00:00,202.71,202.82,201.84,201.84,27092.0,190.8217,190.9252,190.0027,190.0027,27092.0
2022-05-02 11:05:00,201.78,202.21,201.39,201.49,25631.0,189.9462,190.351,189.5791,189.6732,25631.0
2022-05-02 11:10:00,201.54,201.93,200.98,201.93,19469.0,189.7203,190.0874,189.1931,190.0874,19469.0
2022-05-02 11:15:00,201.81,201.88,200.8,201.32,14144.0,189.9744,190.0403,189.0237,189.5132,14144.0
2022-05-02 11:20:00,201.27,201.27,200.72,200.9,17013.0,189.4661,189.4661,188.9484,189.1178,17013.0
2022-05-02 11:25:00,200.95,201.11,200.17,200.26,25135.0,189.1649,189.3155,188.4306,188.5153,25135.0
2022-05-02 11:30:00,200.3,200.8,199.79,200.58,16720.0,188.553,189.0237,188.0729,188.8166,16720.0
2022-05-02 11:35:00,200.59,201.0,200.26,200.31,16266.0,188.826,189.2119,188.5153,188.5624,16266.0
2022-05-02 11:40:00,200.28,201.02,200.18,200.68,10083.0,188.5342,189.2308,188.44,188.9107,10083.0
2022-05-02 11:45:00,200.62,201.06,200.62,200.84,9112.0,188.8542,189.2684,188.8542,189.0613,9112.0
2022-05-02 11:50:00,200.77,201.17,200.77,201.16,16001.0,188.9954,189.372,188.9954,189.3626,16001.0
2022-05-02 11:55:00,201.1,201.6,201.0,201.6,11922.0,189.3061,189.7768,189.2119,189.7768,11922.0
2022-05-02 12:00:00,201.55,201.73,200.55,200.82,11355.0,189.7297,189.8991,188.7883,189.0425,11355.0
2022-05-02 12:05:00,200.8,200.86,200.38,200.62,8802.0,189.0237,189.0802,188.6283,188.8542,8802.0
2022-05-02 12:10:00,200.62,200.7,200.4,200.67,9045.0,188.8542,188.9295,188.6471,188.9013,9045.0
2022-05-02 12:15:00,200.6,201.24,200.33,201.24,12486.0,188.8354,189.4379,188.5812,189.4379,12486.0
2022-05-02 12:20:00,201.35,201.69,201.25,201.31,17681.0,189.5414,189.8615,189.4473,189.5038,17681.0
2022-05-02 12:25:00,201.21,201.26,200.66,201.02,9732.0,189.4096,189.4567,188.8919,189.2308,9732.0
2022-05-02 12:30:00,201.08,201.43,201.03,201.18,8540.0,189.2873,189.6167,189.2402,189.3814,8540.0
2022-05-02 12:35:00,201.38,201.42,200.81,200.81,7751.0,189.5697,189.6073,189.0331,189.0331,7751.0
2022-05-02 12:40:00,200.88,201.03,200.6,200.89,8828.0,189.099,189.2402,188.8354,189.1084,8828.0
2022-05-02 12:45:00,200.76,200.86,200.22,200.22,16976.0,188.986,189.0802,188.4777,188.4777,16976.0
2022-05-02 12:50:00,200.28,200.37,199.9,199.97,7148.0,188.5342,188.6189,188.1765,188.2424,7148.0
2022-05-02 12:55:00,199.98,200.31,199.57,199.67,16129.0,188.2518,188.5624,187.8658,187.9599,16129.0
2022-05-02 13:00:00,199.71,199.87,199.21,199.4,15631.0,187.9976,188.1482,187.5269,187.7058,15631.0
2022-05-02 13:05:00,199.4,200.01,199.29,199.91,16414.0,187.7058,188.28,187.6022,188.1859,16414.0
2022-05-02 13:10:00,199.81,200.27,199.74,200.26,10273.0,188.0917,188.5248,188.0258,188.5153,10273.0
2022-05-02 13:15:00,200.34,200.5,200.14,200.34,12164.0,188.5907,188.7413,188.4024,188.5907,12164.0
2022-05-02 13:20:00,200.33,200.63,200.23,200.5,12231.0,188.5812,188.8636,188.4871,188.7413,12231.0
2022-05-02 13:25:00,200.5,200.75,200.15,200.26,12959.0,188.7413,188.9766,188.4118,188.5153,12959.0
2022-05-02 13:30:00,200.26,200.66,200.16,200.21,8885.0,188.5153,188.8919,188.4212,188.4683,8885.0
2022-05-02 13:35:00,200.21,200.22,199.75,199.9,14493.0,188.4683,188.4777,188.0353,188.1765,14493.0
2022-05-02 13:40:00,199.92,200.06,199.42,199.42,11202.0,188.1953,188.3271,187.7246,187.7246,11202.0
2022-05-02 13:45:00,199.47,199.6,199.23,199.33,14569.0,187.7717,187.8941,187.5458,187.6399,14569.0
2022-05-02 13:50:00,199.33,199.53,198.99,198.99,16986.0,187.6399,187.8282,187.3198,187.3198,16986.0
2022-05-02 13:55:00,198.98,199.63,198.98,199.59,11226.0,187.3104,187.9223,187.3104,187.8846,11226.0
2022-05-02 14:00:00,199.46,199.79,199.15,199.79,16911.0,187.7623,188.0729,187.4704,188.0729,16911.0
2022-05-02 14:05:00,199.8,200.05,199.47,199.54,15167.0,188.0823,188.3177,187.7717,187.8376,15167.0
2022-05-02 14:10:00,199.51,199.56,198.81,198.93,8725.0,187.8093,187.8564,187.1504,187.2633,8725.0
2022-05-02 14:15:00,198.89,198.89,198.62,198.69,12842.0,187.2257,187.2257,186.9715,187.0374,12842.0
2022-05-02 14:20:00,198.67,199.14,198.66,199.03,21587.0,187.0186,187.461,187.0092,187.3575,21587.0
2022-05-02 14:25:00,199.01,199.1,198.72,198.75,17817.0,187.3387,187.4234,187.0657,187.0939,17817.0
2022-05-02 14:30:00,198.72,198.95,198.58,198.79,18770.0,187.0657,187.2822,186.9339,187.1316,18770.0
2022-05-02 14:35:00,198.78,198.8,198.34,198.49,18744.0,187.1221,187.141,186.7079,186.8491,18744.0
2022-05-02 14:40:00,198.52,198.61,197.72,198.03,17174.0,186.8774,186.9621,186.1243,186.4161,17174.0
2022-05-02 14:45:00,198.13,198.64,198.12,198.64,12066.0,186.5103,186.9904,186.5008,186.9904,12066.0
2022-05-02 14:50:00,198.54,199.14,198.3,198.92,9639.0,186.8962,187.461,186.6703,187.2539,9639.0
2022-05-02 14:55:00,198.97,199.06,198.68,198.94,21218.0,187.301,187.3857,187.028,187.2728,21218.0
2022-05-02 15:00:00,198.91,199.72,198.91,199.55,14006.0,187.2445,188.007,187.2445,187.847,14006.0
2022-05-02 15:05:00,199.66,200.33,199.54,200.1,13764.0,187.9505,188.5812,187.8376,188.3647,13764.0
2022-05-02 15:10:00,200.13,200.9,200.11,200.9,18561.0,188.393,189.1178,188.3741,189.1178,18561.0
2022-05-02 15:15:00,200.87,201.14,200.72,201.09,19817.0,189.0896,189.3437,188.9484,189.2967,19817.0
2022-05-02 15:20:00,201.15,201.83,201.09,201.77,19490.0,189.3531,189.9933,189.2967,189.9368,19490.0
2022-05-02 15:25:00,201.72,201.98,201.6,201.74,17875.0,189.8897,190.1345,189.7768,189.9085,17875.0
2022-05-02 15:30:00,201.85,202.97,201.85,202.95,27458.0,190.0121,191.0664,190.0121,191.0476,27458.0
2022-05-02 15:35:00,202.98,203.03,202.06,202.22,31305.0,191.0758,191.1229,190.2098,190.3604,31305.0
2022-05-02 15:40:00,202.25,202.62,201.91,201.93,45671.0,190.3886,190.7369,190.0686,190.0874,45671.0
2022-05-02 15:45:00,201.92,202.68,201.82,202.64,37885.0,190.078,190.7934,189.9839,190.7558,37885.0
2022-05-02 15:50:00,202.73,203.12,202.56,202.95,52005.0,190.8405,191.2076,190.6805,191.0476,52005.0
2022-05-02 15:55:00,202.93,203.24,202.83,203.17,90167.0,191.0288,191.3206,190.9346,191.2547,90167.0
2022-05-03 09:30:00,202.47,203.17,201.76,202.93,54793.0,190.5957,191.2547,189.9274,191.0288,54793.0
2022-05-03 09:35:00,202.9,202.9,201.33,201.33,31491.0,191.0005,191.0005,189.5226,189.5226,31491.0
2022-05-03 09:40:00,201.24,202.07,201.11,201.25,35040.0,189.4379,190.2192,189.3155,189.4473,35040.0
2022-05-03 09:45:00,201.1,201.94,200.85,201.65,27968.0,189.3061,190.0968,189.0707,189.8238,27968.0
2022-05-03 09:50:00,201.63,202.55,201.48,202.54,19174.0,189.805,190.671,189.6638,190.6616,19174.0
2022-05-03 09:55:00,202.32,202.52,201.54,201.81,18914.0,190.4545,190.6428,189.7203,189.9744,18914.0
2022-05-03 10:00:00,202.01,202.1,201.44,201.82,29433.0,190.1627,190.2474,189.6261,189.9839,29433.0
2022-05-03 10:05:00,201.72,202.18,201.02,201.11,17180.0,189.8897,190.3227,189.2308,189.3155,17180.0
2022-05-03 10:10:00,201.01,201.99,200.9,201.97,19290.0,189.2214,190.1439,189.1178,190.1251,19290.0
2022-05-03 10:15:00,201.93,202.6,201.57,202.49,17336.0,190.0874,190.7181,189.7485,190.6146,17336.0
2022-05-03 10:20:00,202.48,203.17,202.43,203.01,28103.0,190.6051,191.2547,190.5581,191.1041,28103.0
2022-05-03 10:25:00,203.18,203.18,202.67,202.94,25511.0,191.2641,191.2641,190.784,191.0382,25511.0
2022-05-03 10:30:00,203.13,203.39,202.67,203.25,21623.0,191.217,191.4618,190.784,191.33,21623.0
2022-05-03 10:35:00,203.3,203.3,202.44,202.52,20309.0,191.3771,191.3771,190.5675,190.6428,20309.0
2022-05-03 10:40:00,202.52,202.52,201.67,201.68,18317.0,190.6428,190.6428,189.8427,189.8521,18317.0
2022-05-03 10:45:00,201.67,201.83,201.44,201.75,11408.0,189.8427,189.9933,189.6261,189.918,11408.0
2022-05-03 10:50:00,201.67,201.9,201.55,201.8,34448.0,189.8427,190.0592,189.7297,189.965,34448.0
2022-05-03 10:55:00,201.99,202.64,201.9,202.34,16788.0,190.1439,190.7558,190.0592,190.4734,16788.0
2022-05-03 11:00:00,202.44,202.73,202.02,202.73,14496.0,190.5675,190.8405,190.1721,190.8405,14496.0
2022-05-03 11:05:00,202.81,203.96,202.77,203.8,13186.0,190.9158,191.9984,190.8781,191.8477,13186.0
2022-05-03 11:10:00,203.71,203.88,203.36,203.88,22132.0,191.763,191.923,191.4335,191.923,22132.0
2022-05-03 11:15:00,204.0,204.22,203.76,203.79,14394.0,192.036,192.2431,191.8101,191.8383,14394.0
2022-05-03 11:20:00,203.99,204.35,203.95,204.33,12813.0,192.0266,192.3655,191.9889,192.3467,12813.0
2022-05-03 11:25:00,204.41,204.6,204.12,204.14,13944.0,192.422,192.6008,192.149,192.1678,13944.0
2022-05-03 11:30:00,204.32,204.93,204.28,204.68,14558.0,192.3372,192.9115,192.2996,192.6761,14558.0
2022-05-03 11:35:00,204.68,204.68,203.68,203.77,13096.0,192.6761,192.6761,191.7348,191.8195,13096.0
2022-05-03 11:40:00,203.71,204.0,203.57,203.57,17289.0,191.763,192.036,191.6312,191.6312,17289.0
2022-05-03 11:45:00,203.64,203.68,203.28,203.28,7093.0,191.6971,191.7348,191.3582,191.3582,7093.0
2022-05-03 11:50:00,203.32,203.51,203.11,203.11,15167.0,191.3959,191.5747,191.1982,191.1982,15167.0
2022-05-03 11:55:00,203.23,203.6,203.2,203.53,13307.0,191.3112,191.6595,191.2829,191.5936,13307.0
2022-05-03 12:00:00,203.55,204.05,203.46,204.05,10862.0,191.6124,192.0831,191.5277,192.0831,10862.0
2022-05-03 12:05:00,203.96,203.96,202.98,203.19,16460.0,191.9984,191.9984,191.0758,191.2735,16460.0
2022-05-03 12:10:00,203.2,203.33,202.98,203.17,18461.0,191.2829,191.4053,191.0758,191.2547,18461.0
2022-05-03 12:15:00,203.05,203.28,202.83,203.06,15666.0,191.1417,191.3582,190.9346,191.1511,15666.0
2022-05-03 12:20:00,203.06,203.3,202.8,202.8,16924.0,191.1511,191.3771,190.9064,190.9064,16924.0
2022-05-03 12:25:00,202.88,203.4,202.8,202.84,14037.0,190.9817,191.4712,190.9064,190.944,14037.0
2022-05-03 12:30:00,202.76,203.12,202.54,202.77,13265.0,190.8687,191.2076,190.6616,190.8781,13265.0
2022-05-03 12:35:00,202.73,203.2,202.72,203.0,8098.0,190.8405,191.2829,190.8311,191.0947,8098.0
2022-05-03 12:40:00,202.96,203.28,202.82,202.82,9315.0,191.057,191.3582,190.9252,190.9252,9315.0
2022-05-03 12:45:00,202.86,203.05,202.61,202.81,10799.0,190.9629,191.1417,190.7275,190.9158,10799.0
2022-05-03 12:50:00,202.82,202.86,202.53,202.53,13662.0,190.9252,190.9629,190.6522,190.6522,13662.0
2022-05-03 12:55:00,202.34,202.93,202.27,202.89,7846.0,190.4734,191.0288,190.4075,190.9911,7846.0
2022-05-03 13:00:00,202.98,203.29,202.83,203.0,11163.0,191.0758,191.3676,190.9346,191.0947,11163.0
2022-05-03 13:05:00,202.99,203.35,202.84,203.25,12996.0,191.0852,191.4241,190.944,191.33,12996.0
2022-05-03 13:10:00,203.27,203.47,203.18,203.4,12343.0,191.3488,191.5371,191.2641,191.4712,12343.0
2022-05-03 13:15:00,203.34,203.46,203.09,203.16,10673.0,191.4147,191.5277,191.1794,191.2453,10673.0
2022-05-03 13:20:00,203.17,203.24,202.71,202.97,15167.0,191.2547,191.3206,190.8217,191.0664,15167.0
2022-05-03 13:25:00,202.81,202.87,202.5,202.76,11114.0,190.9158,190.9723,190.624,190.8687,11114.0
2022-05-03 13:30:00,202.82,203.14,202.69,203.12,13085.0,190.9252,191.2264,190.8028,191.2076,13085.0
2022-05-03 13:35:00,203.14,203.27,203.04,203.21,11109.0,191.2264,191.3488,191.1323,191.2923,11109.0
2022-05-03 13:40:00,203.18,203.18,202.76,203.03,12236.0,191.2641,191.2641,190.8687,191.1229,12236.0
2022-05-03 13:45:00,203.06,203.21,202.67,202.69,18597.0,191.1511,191.2923,190.784,190.8028,18597.0
2022-05-03 13:50:00,202.69,202.75,202.45,202.59,19777.0,190.8028,190.8593,190.5769,190.7087,19777.0
2022-05-03 13:55:00,202.58,202.87,202.56,202.76,17074.0,190.6993,190.9723,190.6805,190.8687,17074.0
2022-05-03 14:00:00,202.74,202.78,202.16,202.21,14616.0,190.8499,190.8876,190.3039,190.351,14616.0
2022-05-03 14:05:00,202.21,202.25,201.87,202.1,10248.0,190.351,190.3886,190.0309,190.2474,10248.0
2022-05-03 14:10:00,202.04,202.09,201.52,201.6,9514.0,190.191,190.238,189.7014,189.7768,9514.0
2022-05-03 14:15:00,201.48,201.48,201.1,201.11,12137.0,189.6638,189.6638,189.3061,189.3155,12137.0
2022-05-03 14:20:00,201.12,201.16,200.89,201.0,12453.0,189.3249,189.3626,189.1084,189.2119,12453.0
2022-05-03 14:25:00,201.08,201.08,200.64,200.75,13828.0,189.2873,189.2873,188.8731,188.9766,13828.0
2022-05-03 14:30:00,200.85,201.18,200.81,201.15,19701.0,189.0707,189.3814,189.0331,189.3531,19701.0
2022-05-03 14:35:00,201.1,201.5,200.72,200.72,18608.0,189.3061,189.6826,188.9484,188.9484,18608.0
2022-05-03 14:40:00,200.64,201.05,200.21,201.03,14930.0,188.8731,189.259,188.4683,189.2402,14930.0
2022-05-03 14:45:00,200.76,201.09,200.57,201.04,13831.0,188.986,189.2967,188.8072,189.2496,13831.0
2022-05-03 14:50:00,201.02,201.37,200.9,201.21,29029.0,189.2308,189.5602,189.1178,189.4096,29029.0
2022-05-03 14:55:00,201.21,201.82,201.19,201.7,22309.0,189.4096,189.9839,189.3908,189.8709,22309.0
2022-05-03 15:00:00,201.77,202.03,201.67,201.89,12178.0,189.9368,190.1815,189.8427,190.0497,12178.0
2022-05-03 15:05:00,201.8,202.4,201.8,202.04,14755.0,189.965,190.5298,189.965,190.191,14755.0
2022-05-03 15:10:00,202.08,202.41,202.02,202.27,12602.0,190.2286,190.5393,190.1721,190.4075,12602.0
2022-05-03 15:15:00,202.28,202.28,201.68,201.72,14773.0,190.4169,190.4169,189.8521,189.8897,14773.0
2022-05-03 15:20:00,201.78,202.11,201.43,201.76,14444.0,189.9462,190.2568,189.6167,189.9274,14444.0
2022-05-03 15:25:00,201.53,201.97,201.53,201.72,15326.0,189.7109,190.1251,189.7109,189.8897,15326.0
2022-05-03 15:30:00,201.8,201.96,201.39,201.89,21571.0,189.965,190.1156,189.5791,190.0497,21571.0
2022-05-03 15:35:00,201.88,201.91,201.04,201.17,22121.0,190.0403,190.0686,189.2496,189.372,22121.0
2022-05-03 15:40:00,201.13,201.18,200.81,201.12,49449.0,189.3343,189.3814,189.0331,189.3249,49449.0
2022-05-03 15:45:00,201.06,201.62,200.73,201.43,39226.0,189.2684,189.7956,188.9578,189.6167,39226.0
2022-05-03 15:50:00,201.36,201.91,200.83,201.79,42982.0,189.5508,190.0686,189.0519,189.9556,42982.0
2022-05-03 15:55:00,201.8,201.87,201.44,201.58,129932.0,189.965,190.0309,189.6261,189.7579,129932.0
2022-05-04 09:30:00,200.73,201.74,200.73,201.3,64678.0,188.9578,189.9085,188.9578,189.4944,64678.0
2022-05-04 09:35:00,201.28,202.5,201.17,202.5,37289.0,189.4755,190.624,189.372,190.624,37289.0
2022-05-04 09:40:00,202.33,202.47,201.75,202.29,17138.0,190.4639,190.5957,189.918,190.4263,17138.0
2022-05-04 09:45:00,202.49,203.5,202.49,203.37,21787.0,190.6146,191.5653,190.6146,191.443,21787.0
2022-05-04 09:50:00,203.34,203.6,203.07,203.19,14814.0,191.4147,191.6595,191.1605,191.2735,14814.0
2022-05-04 09:55:00,203.13,203.31,202.93,203.27,16874.0,191.217,191.3865,191.0288,191.3488,16874.0
2022-05-04 10:00:00,203.15,203.24,202.77,203.24,21015.0,191.2359,191.3206,190.8781,191.3206,21015.0
2022-05-04 10:05:00,203.16,203.35,202.58,202.83,15487.0,191.2453,191.4241,190.6993,190.9346,15487.0
2022-05-04 10:10:00,203.05,203.3,202.89,202.89,11074.0,191.1417,191.3771,190.9911,190.9911,11074.0
2022-05-04 10:15:00,202.87,203.1,202.75,202.78,24912.0,190.9723,191.1888,190.8593,190.8876,24912.0
2022-05-04 10:20:00,202.79,202.86,202.51,202.56,9726.0,190.897,190.9629,190.6334,190.6805,9726.0
2022-05-04 10:25:00,202.52,202.9,202.43,202.5,11164.0,190.6428,191.0005,190.5581,190.624,11164.0
2022-05-04 10:30:00,202.49,202.49,201.52,201.85,18260.0,190.6146,190.6146,189.7014,190.0121,18260.0
2022-05-04 10:35:00,201.88,202.54,201.79,202.54,12628.0,190.0403,190.6616,189.9556,190.6616,12628.0
2022-05-04 10:40:00,202.59,202.61,202.22,202.22,10827.0,190.7087,190.7275,190.3604,190.3604,10827.0
2022-05-04 10:45:00,202.32,202.58,202.2,202.45,13795.0,190.4545,190.6993,190.3416,190.5769,13795.0
2022-05-04 10:50:00,202.38,202.4,201.96,202.12,9181.0,190.511,190.5298,190.1156,190.2663,9181.0
2022-05-04 10:55:00,202.18,202.66,202.07,202.39,13004.0,190.3227,190.7746,190.2192,190.5204,13004.0
2022-05-04 11:00:00,202.44,202.62,202.09,202.2,12425.0,190.5675,190.7369,190.238,190.3416,12425.0
2022-05-04 11:05:00,202.27,202.45,202.02,202.24,10783.0,190.4075,190.5769,190.1721,190.3792,10783.0
2022-05-04 11:10:00,202.27,202.27,201.77,201.8,13810.0,190.4075,190.4075,189.9368,189.965,13810.0
2022-05-04 11:15:00,201.78,202.1,201.78,202.03,15573.0,189.9462,190.2474,189.9462,190.1815,15573.0
2022-05-04 11:20:00,202.08,202.08,201.76,201.81,10417.0,190.2286,190.2286,189.9274,189.9744,10417.0
2022-05-04 11:25:00,201.77,201.93,201.57,201.87,14330.0,189.9368,190.0874,189.7485,190.0309,14330.0
2022-05-04 11:30:00,201.92,201.92,201.54,201.58,12439.0,190.078,190.078,189.7203,189.7579,12439.0
2022-05-04 11:35:00,201.68,201.84,201.4,201.78,17638.0,189.8521,190.0027,189.5885,189.9462,17638.0
2022-05-04 11:40:00,201.74,201.76,201.4,201.73,9295.0,189.9085,189.9274,189.5885,189.8991,9295.0
2022-05-04 11:45:00,201.72,201.87,201.42,201.87,12890.0,189.8897,190.0309,189.6073,190.0309,12890.0
2022-05-04 11:50:00,201.84,201.85,201.39,201.6,7256.0,190.0027,190.0121,189.5791,189.7768,7256.0
2022-05-04 11:55:00,201.66,201.7,201.33,201.43,4756.0,189.8332,189.8709,189.5226,189.6167,4756.0
2022-05-04 12:00:00,201.4,201.57,201.3,201.5,10388.0,189.5885,189.7485,189.4944,189.6826,10388.0
2022-05-04 12:05:00,201.56,201.56,201.34,201.51,17022.0,189.7391,189.7391,189.532,189.692,17022.0
2022-05-04 12:10:00,201.49,201.58,201.36,201.52,11475.0,189.6732,189.7579,189.5508,189.7014,11475.0
2022-05-04 12:15:00,201.55,201.65,201.21,201.4,14123.0,189.7297,189.8238,189.4096,189.5885,14123.0
2022-05-04 12:20:00,201.43,201.59,201.32,201.35,11378.0,189.6167,189.7673,189.5132,189.5414,11378.0
2022-05-04 12:25:00,201.39,201.43,201.07,201.12,84718.0,189.5791,189.6167,189.2778,189.3249,84718.0
2022-05-04 12:30:00,201.21,201.32,200.77,200.77,22245.0,189.4096,189.5132,188.9954,188.9954,22245.0
2022-05-04 12:35:00,200.7,200.79,200.3,200.45,35121.0,188.9295,189.0143,188.553,188.6942,35121.0
2022-05-04 12:40:00,200.46,200.65,200.05,200.59,98620.0,188.7036,188.8825,188.3177,188.826,98620.0
2022-05-04 12:45:00,200.69,200.79,200.17,200.56,53681.0,188.9201,189.0143,188.4306,188.7978,53681.0
2022-05-04 12:50:00,200.54,200.84,200.47,200.6,22930.0,188.7789,189.0613,188.713,188.8354,22930.0
2022-05-04 12:55:00,200.6,200.62,199.89,200.61,87709.0,188.8354,188.8542,188.167,188.8448,87709.0
2022-05-04 13:00:00,200.55,201.01,200.37,200.82,21290.0,188.7883,189.2214,188.6189,189.0425,21290.0
2022-05-04 13:05:00,200.74,200.79,200.44,200.49,7519.0,188.9672,189.0143,188.6848,188.7319,7519.0
2022-05-04 13:10:00,200.43,200.43,199.91,200.0,23575.0,188.6754,188.6754,188.1859,188.2706,23575.0
2022-05-04 13:15:00,200.01,200.08,199.83,200.03,13870.0,188.28,188.3459,188.1106,188.2988,13870.0
2022-05-04 13:20:00,200.02,200.29,200.0,200.11,9141.0,188.2894,188.5436,188.2706,188.3741,9141.0
2022-05-04 13:25:00,200.18,200.18,199.75,199.96,195353.0,188.44,188.44,188.0353,188.2329,195353.0
2022-05-04 13:30:00,200.03,200.1,199.83,199.98,17552.0,188.2988,188.3647,188.1106,188.2518,17552.0
2022-05-04 13:35:00,200.06,200.1,199.63,199.98,14072.0,188.3271,188.3647,187.9223,188.2518,14072.0
2022-05-04 13:40:00,200.03,200.17,199.77,199.97,11839.0,188.2988,188.4306,188.0541,188.2424,11839.0
2022-05-04 13:45:00,199.93,199.96,199.38,199.47,13678.0,188.2047,188.2329,187.687,187.7717,13678.0
2022-05-04 13:50:00,199.39,199.42,198.89,199.25,20558.0,187.6964,187.7246,187.2257,187.5646,20558.0
2022-05-04 13:55:00,199.31,200.18,198.98,200.18,27863.0,187.6211,188.44,187.3104,188.44,27863.0
2022-05-04 14:00:00,200.65,201.09,199.87,200.22,20241.0,188.8825,189.2967,188.1482,188.4777,20241.0
2022-05-04 14:05:00,200.36,200.73,199.11,199.8,21307.0,188.6095,188.9578,187.4328,188.0823,21307.0
2022-05-04 14:10:00,199.9,200.16,199.49,199.84,13900.0,188.1765,188.4212,187.7905,188.12,13900.0
2022-05-04 14:15:00,199.92,200.05,199.4,199.63,8144.0,188.1953,188.3177,187.7058,187.9223,8144.0
2022-05-04 14:20:00,199.63,199.96,199.15,199.82,32231.0,187.9223,188.2329,187.4704,188.1011,32231.0
2022-05-04 14:25:00,199.75,200.47,199.55,200.08,54493.0,188.0353,188.713,187.847,188.3459,54493.0
2022-05-04 14:30:00,200.08,200.18,198.32,198.4,54875.0,188.3459,188.44,186.6891,186.7644,54875.0
2022-05-04 14:35:00,198.4,199.7,198.25,199.32,100471.0,186.7644,187.9882,186.6232,187.6305,100471.0
2022-05-04 14:40:00,199.27,201.28,199.25,201.15,35246.0,187.5834,189.4755,187.5646,189.3531,35246.0
2022-05-04 14:45:00,201.05,202.5,201.05,201.99,28666.0,189.259,190.624,189.259,190.1439,28666.0
2022-05-04 14:50:00,202.08,203.3,201.79,203.3,30596.0,190.2286,191.3771,189.9556,191.3771,30596.0
2022-05-04 14:55:00,203.13,203.75,202.84,203.66,40767.0,191.217,191.8007,190.944,191.7159,40767.0
2022-05-04 15:00:00,203.73,204.59,203.71,204.5,28215.0,191.7818,192.5914,191.763,192.5067,28215.0
2022-05-04 15:05:00,204.61,205.0,204.3,204.85,71734.0,192.6102,192.9774,192.3184,192.8362,71734.0
2022-05-04 15:10:00,204.95,205.51,204.81,205.27,51691.0,192.9303,193.4574,192.7985,193.2315,51691.0
2022-05-04 15:15:00,205.22,205.99,205.07,205.62,42015.0,193.1845,193.9093,193.0433,193.561,42015.0
2022-05-04 15:20:00,205.59,206.45,205.59,206.4,21439.0,193.5328,194.3423,193.5328,194.2953,21439.0
2022-05-04 15:25:00,206.42,206.88,205.89,206.88,39913.0,194.3141,194.7471,193.8152,194.7471,39913.0
2022-05-04 15:30:00,206.75,207.46,206.73,207.33,34387.0,194.6247,195.2931,194.6059,195.1707,34387.0
2022-05-04 15:35:00,207.32,207.4,206.83,207.25,52428.0,195.1613,195.2366,194.7,195.0954,52428.0
2022-05-04 15:40:00,207.31,207.85,207.24,207.73,75245.0,195.1519,195.6602,195.086,195.5473,75245.0
2022-05-04 15:45:00,207.71,207.79,207.09,207.23,88833.0,195.5284,195.6037,194.9448,195.0766,88833.0
2022-05-04 15:50:00,207.26,207.96,207.23,207.44,89986.0,195.1048,195.7638,195.0766,195.2743,89986.0
2022-05-04 15:55:00,207.38,207.57,206.6,207.16,248287.0,195.2178,195.3966,194.4835,195.0107,248287.0
2022-05-05 09:30:00,203.91,204.51,202.05,202.31,103786.0,191.9513,192.5161,190.2004,190.4451,103786.0
2022-05-05 09:35:00,202.71,203.89,202.71,202.95,46168.0,190.8217,191.9325,190.8217,191.0476,46168.0
2022-05-05 09:40:00,202.95,204.61,202.6,202.62,24049.0,191.0476,192.6102,190.7181,190.7369,24049.0
2022-05-05 09:45:00,202.58,202.75,201.71,202.16,53639.0,190.6993,190.8593,189.8803,190.3039,53639.0
2022-05-05 09:50:00,202.15,202.59,201.64,201.89,22515.0,190.2945,190.7087,189.8144,190.0497,22515.0
2022-05-05 09:55:00,201.96,202.01,200.67,201.05,29267.0,190.1156,190.1627,188.9013,189.259,29267.0
2022-05-05 10:00:00,201.08,201.35,200.36,200.6,25676.0,189.2873,189.5414,188.6095,188.8354,25676.0
2022-05-05 10:05:00,200.45,201.12,200.21,200.79,16192.0,188.6942,189.3249,188.4683,189.0143,16192.0
2022-05-05 10:10:00,200.7,201.01,200.37,200.84,29132.0,188.9295,189.2214,188.6189,189.0613,29132.0
2022-05-05 10:15:00,200.77,200.83,200.25,200.47,20851.0,188.9954,189.0519,188.5059,188.713,20851.0
2022-05-05 10:20:00,200.46,200.58,199.76,200.14,23805.0,188.7036,188.8166,188.0447,188.4024,23805.0
2022-05-05 10:25:00,200.2,200.27,199.63,199.63,23527.0,188.4589,188.5248,187.9223,187.9223,23527.0
2022-05-05 10:30:00,199.54,199.74,199.29,199.63,17862.0,187.8376,188.0258,187.6022,187.9223,17862.0
2022-05-05 10:35:00,199.64,199.88,198.95,198.95,17188.0,187.9317,188.1576,187.2822,187.2822,17188.0
2022-05-05 10:40:00,198.95,198.96,197.96,198.86,21703.0,187.2822,187.2916,186.3502,187.1975,21703.0
2022-05-05 10:45:00,198.82,199.12,196.93,196.95,49866.0,187.1598,187.4422,185.3806,185.3995,49866.0
2022-05-05 10:50:00,196.83,197.9,196.59,197.5,34042.0,185.2865,186.2938,185.0606,185.9172,34042.0
2022-05-05 10:55:00,197.68,198.1,197.2,197.96,23143.0,186.0867,186.482,185.6348,186.3502,23143.0
2022-05-05 11:00:00,197.94,198.03,196.92,196.94,19492.0,186.3314,186.4161,185.3712,185.3901,19492.0
2022-05-05 11:05:00,197.04,197.33,196.32,196.88,17710.0,185.4842,185.7572,184.8064,185.3336,17710.0
2022-05-05 11:10:00,197.02,197.13,196.7,197.05,14972.0,185.4654,185.5689,185.1641,185.4936,14972.0
2022-05-05 11:15:00,197.08,197.42,196.94,196.96,17842.0,185.5218,185.8419,185.3901,185.4089,17842.0
2022-05-05 11:20:00,196.93,197.12,196.7,196.74,11281.0,185.3806,185.5595,185.1641,185.2018,11281.0
2022-05-05 11:25:00,196.7,197.18,196.63,197.12,39726.0,185.1641,185.616,185.0982,185.5595,39726.0
2022-05-05 11:30:00,197.05,197.46,196.79,197.37,28312.0,185.4936,185.8796,185.2488,185.7948,28312.0
2022-05-05 11:35:00,197.3,198.49,197.29,198.06,26867.0,185.7289,186.8491,185.7195,186.4444,26867.0
2022-05-05 11:40:00,198.07,198.48,197.41,197.57,19662.0,186.4538,186.8397,185.8325,185.9831,19662.0
2022-05-05 11:45:00,197.56,197.56,196.75,196.9,21235.0,185.9737,185.9737,185.2112,185.3524,21235.0
2022-05-05 11:50:00,197.0,197.0,195.66,195.66,26994.0,185.4465,185.4465,184.1851,184.1851,26994.0
2022-05-05 11:55:00,195.84,196.0,195.5,195.79,38319.0,184.3546,184.5052,184.0345,184.3075,38319.0
2022-05-05 12:00:00,195.78,196.0,195.38,195.82,35714.0,184.2981,184.5052,183.9215,184.3357,35714.0
2022-05-05 12:05:00,195.82,196.0,195.63,195.91,65778.0,184.3357,184.5052,184.1569,184.4205,65778.0
2022-05-05 12:10:00,195.92,196.0,195.64,195.87,56617.0,184.4299,184.5052,184.1663,184.3828,56617.0
2022-05-05 12:15:00,195.81,196.25,195.44,196.2,24683.0,184.3263,184.7405,183.978,184.6935,24683.0
2022-05-05 12:20:00,196.18,196.35,195.11,195.31,27799.0,184.6746,184.8347,183.6674,183.8556,27799.0
2022-05-05 12:25:00,195.42,196.81,195.42,196.52,12298.0,183.9592,185.2677,183.9592,184.9947,12298.0
2022-05-05 12:30:00,196.43,196.84,196.43,196.52,10226.0,184.91,185.2959,184.91,184.9947,10226.0
2022-05-05 12:35:00,196.35,196.54,195.75,195.97,7213.0,184.8347,185.0135,184.2698,184.4769,7213.0
2022-05-05 12:40:00,195.97,195.97,195.29,195.55,11210.0,184.4769,184.4769,183.8368,184.0816,11210.0
2022-05-05 12:45:00,195.5,195.7,195.0,195.47,34145.0,184.0345,184.2228,183.5638,184.0063,34145.0
2022-05-05 12:50:00,195.48,195.83,194.51,195.63,29436.0,184.0157,184.3452,183.1026,184.1569,29436.0
2022-05-05 12:55:00,195.8,196.16,195.64,196.1,14930.0,184.3169,184.6558,184.1663,184.5993,14930.0
2022-05-05 13:00:00,196.36,197.57,196.36,197.3,25541.0,184.8441,185.9831,184.8441,185.7289,25541.0
2022-05-05 13:05:00,197.32,198.11,196.99,197.99,19094.0,185.7478,186.4914,185.4371,186.3785,19094.0
2022-05-05 13:10:00,197.87,197.97,197.47,197.51,17023.0,186.2655,186.3596,185.889,185.9266,17023.0
2022-05-05 13:15:00,197.53,198.14,197.26,198.07,27037.0,185.9455,186.5197,185.6913,186.4538,27037.0
2022-05-05 13:20:00,198.24,198.25,197.76,198.18,18024.0,186.6138,186.6232,186.162,186.5573,18024.0
2022-05-05 13:25:00,198.17,198.18,197.63,198.02,19029.0,186.5479,186.5573,186.0396,186.4067,19029.0
2022-05-05 13:30:00,197.92,197.92,197.29,197.44,11274.0,186.3126,186.3126,185.7195,185.8607,11274.0
2022-05-05 13:35:00,197.55,198.14,197.34,197.6,10840.0,185.9643,186.5197,185.7666,186.0113,10840.0
2022-05-05 13:40:00,197.59,198.21,197.39,197.79,9203.0,186.0019,186.5856,185.8137,186.1902,9203.0
2022-05-05 13:45:00,197.72,198.05,197.36,197.44,9582.0,186.1243,186.435,185.7854,185.8607,9582.0
2022-05-05 13:50:00,197.25,197.25,196.6,197.19,9235.0,185.6819,185.6819,185.07,185.6254,9235.0
2022-05-05 13:55:00,197.09,197.17,196.87,196.91,10639.0,185.5313,185.6066,185.3242,185.3618,10639.0
2022-05-05 14:00:00,196.97,196.97,196.28,196.37,11520.0,185.4183,185.4183,184.7688,184.8535,11520.0
2022-05-05 14:05:00,196.43,196.85,196.26,196.51,9248.0,184.91,185.3053,184.7499,184.9853,9248.0
2022-05-05 14:10:00,196.55,196.67,195.79,196.05,13853.0,185.0229,185.1359,184.3075,184.5522,13853.0
2022-05-05 14:15:00,195.99,196.37,195.81,196.36,15356.0,184.4958,184.8535,184.3263,184.8441,15356.0
2022-05-05 14:20:00,196.34,196.43,195.18,195.18,20230.0,184.8252,184.91,183.7333,183.7333,20230.0
2022-05-05 14:25:00,195.25,195.53,194.87,194.87,17198.0,183.7992,184.0627,183.4415,183.4415,17198.0
2022-05-05 14:30:00,194.93,195.18,194.88,195.0,10220.0,183.4979,183.7333,183.4509,183.5638,10220.0
2022-05-05 14:35:00,195.05,195.19,194.63,195.0,22261.0,183.6109,183.7427,183.2155,183.5638,22261.0
2022-05-05 14:40:00,194.91,195.36,194.77,195.18,8951.0,183.4791,183.9027,183.3473,183.7333,8951.0
2022-05-05 14:45:00,195.3,195.86,195.25,195.65,9760.0,183.8462,184.3734,183.7992,184.1757,9760.0
2022-05-05 14:50:00,195.57,196.41,195.57,195.96,10787.0,184.1004,184.8911,184.1004,184.4675,10787.0
2022-05-05 14:55:00,195.91,196.01,195.62,195.89,10321.0,184.4205,184.5146,184.1475,184.4016,10321.0
2022-05-05 15:00:00,195.95,196.05,195.31,195.31,17109.0,184.4581,184.5522,183.8556,183.8556,17109.0
2022-05-05 15:05:00,195.34,195.57,195.0,195.17,21859.0,183.8839,184.1004,183.5638,183.7239,21859.0
2022-05-05 15:10:00,195.23,195.48,194.53,194.53,28218.0,183.7803,184.0157,183.1214,183.1214,28218.0
2022-05-05 15:15:00,194.59,194.86,194.41,194.66,21283.0,183.1779,183.432,183.0084,183.2438,21283.0
2022-05-05 15:20:00,194.65,194.67,194.11,194.45,24161.0,183.2344,183.2532,182.726,183.0461,24161.0
2022-05-05 15:25:00,194.34,194.83,193.69,193.81,32447.0,182.9425,183.4038,182.3307,182.4436,32447.0
2022-05-05 15:30:00,193.73,194.26,193.52,194.08,39553.0,182.3683,182.8672,182.1706,182.6978,39553.0
2022-05-05 15:35:00,194.13,194.77,193.92,194.52,54882.0,182.7449,183.3473,182.5472,183.112,54882.0
2022-05-05 15:40:00,194.56,195.38,194.54,194.98,72024.0,183.1496,183.9215,183.1308,183.545,72024.0
2022-05-05 15:45:00,194.99,195.34,193.92,194.03,55108.0,183.5544,183.8839,182.5472,182.6507,55108.0
2022-05-05 15:50:00,194.11,196.27,194.01,195.11,76740.0,182.726,184.7593,182.6319,183.6674,76740.0
2022-05-05 15:55:00,195.22,196.37,195.13,196.2,180658.0,183.7709,184.8535,183.6862,184.6935,180658.0
2022-05-06 09:30:00,194.17,194.31,192.21,192.42,89525.0,182.7825,182.9143,180.9375,181.1351,89525.0
2022-05-06 09:35:00,192.4,192.67,191.19,191.19,71373.0,181.1163,181.3705,179.9773,179.9773,71373.0
2022-05-06 09:40:00,191.4,193.57,191.4,192.04,40071.0,180.175,182.2177,180.175,180.7774,40071.0
2022-05-06 09:45:00,192.16,192.16,190.53,191.32,44738.0,180.8904,180.8904,179.356,180.0996,44738.0
2022-05-06 09:50:00,191.25,191.77,190.07,190.32,27052.0,180.0338,180.5233,178.923,179.1583,27052.0
2022-05-06 09:55:00,190.5,190.8,189.66,190.5,62333.0,179.3277,179.6101,178.537,179.3277,62333.0
2022-05-06 10:00:00,190.46,191.24,190.27,190.95,38610.0,179.2901,180.0243,179.1112,179.7513,38610.0
2022-05-06 10:05:00,191.08,192.14,190.87,191.8,39702.0,179.8737,180.8716,179.676,180.5515,39702.0
2022-05-06 10:10:00,191.6,191.65,190.71,190.93,30044.0,180.3632,180.4103,179.5254,179.7325,30044.0
2022-05-06 10:15:00,190.94,192.74,190.93,192.19,35007.0,179.7419,181.4364,179.7325,180.9186,35007.0
2022-05-06 10:20:00,192.08,192.51,191.71,192.37,22848.0,180.8151,181.2199,180.4668,181.0881,22848.0
2022-05-06 10:25:00,192.6,192.65,191.84,191.99,26537.0,181.3046,181.3516,180.5892,180.7304,26537.0
2022-05-06 10:30:00,191.86,192.66,191.78,191.87,24013.0,180.608,181.3611,180.5327,180.6174,24013.0
2022-05-06 10:35:00,191.91,192.05,191.03,191.19,29049.0,180.655,180.7868,179.8267,179.9773,29049.0
2022-05-06 10:40:00,191.35,192.36,191.35,192.32,13681.0,180.1279,181.0787,180.1279,181.041,13681.0
2022-05-06 10:45:00,192.21,193.76,191.99,193.53,13271.0,180.9375,182.3966,180.7304,182.18,13271.0
2022-05-06 10:50:00,193.59,193.86,193.02,193.58,16842.0,182.2365,182.4907,181.6999,182.2271,16842.0
2022-05-06 10:55:00,193.63,194.52,193.48,193.82,33375.0,182.2742,183.112,182.133,182.453,33375.0
2022-05-06 11:00:00,193.81,193.83,193.06,193.19,24627.0,182.4436,182.4624,181.7376,181.86,24627.0
2022-05-06 11:05:00,193.13,193.39,192.99,193.27,17877.0,181.8035,182.0482,181.6717,181.9353,17877.0
2022-05-06 11:10:00,193.25,193.78,193.02,193.72,19440.0,181.9165,182.4154,181.6999,182.3589,19440.0
2022-05-06 11:15:00,193.75,194.6,193.69,194.39,26072.0,182.3871,183.1873,182.3307,182.9896,26072.0
2022-05-06 11:20:00,194.44,195.2,194.31,195.02,28009.0,183.0367,183.7521,182.9143,183.5827,28009.0
2022-05-06 11:25:00,195.0,195.0,194.24,194.48,11006.0,183.5638,183.5638,182.8484,183.0743,11006.0
2022-05-06 11:30:00,194.47,194.51,193.62,193.7,11469.0,183.0649,183.1026,182.2648,182.3401,11469.0
2022-05-06 11:35:00,193.74,193.74,192.86,192.9,14195.0,182.3777,182.3777,181.5493,181.587,14195.0
2022-05-06 11:40:00,192.9,193.04,192.69,192.94,22233.0,181.587,181.7188,181.3893,181.6246,22233.0
2022-05-06 11:45:00,192.95,193.14,192.74,192.9,8557.0,181.6341,181.8129,181.4364,181.587,8557.0
2022-05-06 11:50:00,192.82,193.3,192.71,192.71,8742.0,181.5117,181.9635,181.4081,181.4081,8742.0
2022-05-06 11:55:00,192.81,193.12,192.75,192.97,11042.0,181.5023,181.7941,181.4458,181.6529,11042.0
2022-05-06 12:00:00,192.96,194.02,192.75,193.99,6539.0,181.6435,182.6413,181.4458,182.6131,6539.0
2022-05-06 12:05:00,193.93,194.87,193.82,194.36,9735.0,182.5566,183.4415,182.453,182.9614,9735.0
2022-05-06 12:10:00,194.36,194.36,193.3,193.47,12427.0,182.9614,182.9614,181.9635,182.1236,12427.0
2022-05-06 12:15:00,193.41,193.86,193.35,193.39,12249.0,182.0671,182.4907,182.0106,182.0482,12249.0
2022-05-06 12:20:00,193.42,194.37,193.24,194.07,15394.0,182.0765,182.9708,181.907,182.6884,15394.0
2022-05-06 12:25:00,194.27,194.44,193.98,194.31,9443.0,182.8766,183.0367,182.6036,182.9143,9443.0
2022-05-06 12:30:00,194.38,194.7,194.1,194.7,12863.0,182.9802,183.2814,182.7166,183.2814,12863.0
2022-05-06 12:35:00,194.75,194.79,193.99,194.39,11069.0,183.3285,183.3661,182.6131,182.9896,11069.0
2022-05-06 12:40:00,194.42,194.87,194.22,194.87,10380.0,183.0178,183.4415,182.8296,183.4415,10380.0
2022-05-06 12:45:00,194.88,194.93,194.52,194.58,10802.0,183.4509,183.4979,183.112,183.1685,10802.0
2022-05-06 12:50:00,194.59,195.06,194.25,194.93,12383.0,183.1779,183.6203,182.8578,183.4979,12383.0
2022-05-06 12:55:00,194.87,195.43,194.76,195.25,14179.0,183.4415,183.9686,183.3379,183.7992,14179.0
2022-05-06 13:00:00,195.25,195.45,194.91,195.27,9854.0,183.7992,183.9874,183.4791,183.818,9854.0
2022-05-06 13:05:00,195.01,195.13,194.62,194.78,11261.0,183.5732,183.6862,183.2061,183.3567,11261.0
2022-05-06 13:10:00,194.75,194.89,194.28,194.35,8888.0,183.3285,183.4603,182.8861,182.9519,8888.0
2022-05-06 13:15:00,194.31,194.39,193.71,193.79,13174.0,182.9143,182.9896,182.3495,182.4248,13174.0
2022-05-06 13:20:00,193.79,194.26,193.69,193.92,16111.0,182.4248,182.8672,182.3307,182.5472,16111.0
2022-05-06 13:25:00,193.98,194.29,193.54,193.85,16801.0,182.6036,182.8955,182.1895,182.4813,16801.0
2022-05-06 13:30:00,193.89,194.39,193.87,194.31,13716.0,182.5189,182.9896,182.5001,182.9143,13716.0
2022-05-06 13:35:00,194.32,194.49,193.31,193.84,14259.0,182.9237,183.0837,181.9729,182.4719,14259.0
2022-05-06 13:40:00,193.99,194.12,193.43,193.95,10931.0,182.6131,182.7354,182.0859,182.5754,10931.0
2022-05-06 13:45:00,193.99,194.09,193.59,193.8,12707.0,182.6131,182.7072,182.2365,182.4342,12707.0
2022-05-06 13:50:00,193.74,193.86,193.24,193.24,22512.0,182.3777,182.4907,181.907,181.907,22512.0
2022-05-06 13:55:00,193.27,193.46,193.14,193.34,8063.0,181.9353,182.1141,181.8129,182.0012,8063.0
2022-05-06 14:00:00,193.3,193.56,193.06,193.07,11517.0,181.9635,182.2083,181.7376,181.747,11517.0
2022-05-06 14:05:00,193.03,193.06,192.37,192.37,13424.0,181.7094,181.7376,181.0881,181.0881,13424.0
2022-05-06 14:10:00,192.43,193.02,192.4,192.85,11278.0,181.1446,181.6999,181.1163,181.5399,11278.0
2022-05-06 14:15:00,192.97,193.28,192.7,192.7,10278.0,181.6529,181.9447,181.3987,181.3987,10278.0
2022-05-06 14:20:00,192.72,192.83,192.28,192.67,33178.0,181.4175,181.5211,181.0033,181.3705,33178.0
2022-05-06 14:25:00,192.64,192.69,192.32,192.32,17053.0,181.3422,181.3893,181.041,181.041,17053.0
2022-05-06 14:30:00,192.42,192.55,191.82,191.92,17893.0,181.1351,181.2575,180.5703,180.6645,17893.0
2022-05-06 14:35:00,192.02,192.09,191.66,191.9,16182.0,180.7586,180.8245,180.4197,180.6456,16182.0
2022-05-06 14:40:00,191.98,192.33,191.74,191.77,20738.0,180.7209,181.0504,180.495,180.5233,20738.0
2022-05-06 14:45:00,191.75,192.41,191.61,192.34,19946.0,180.5044,181.1257,180.3726,181.0598,19946.0
2022-05-06 14:50:00,192.3,192.67,192.22,192.33,28556.0,181.0222,181.3705,180.9469,181.0504,28556.0
2022-05-06 14:55:00,192.54,192.59,191.69,191.76,30327.0,181.2481,181.2952,180.4479,180.5138,30327.0
2022-05-06 15:00:00,191.81,191.88,191.4,191.83,22221.0,180.5609,180.6268,180.175,180.5797,22221.0
2022-05-06 15:05:00,191.73,191.95,191.17,191.42,21455.0,180.4856,180.6927,179.9584,180.1938,21455.0
2022-05-06 15:10:00,191.52,191.75,191.29,191.52,20370.0,180.2879,180.5044,180.0714,180.2879,20370.0
2022-05-06 15:15:00,191.44,191.74,191.03,191.37,24418.0,180.2126,180.495,179.8267,180.1467,24418.0
2022-05-06 15:20:00,191.39,191.39,190.65,190.67,19397.0,180.1655,180.1655,179.4689,179.4878,19397.0
2022-05-06 15:25:00,190.65,191.45,190.5,191.33,34036.0,179.4689,180.222,179.3277,180.1091,34036.0
2022-05-06 15:30:00,191.34,191.74,191.22,191.52,36165.0,180.1185,180.495,180.0055,180.2879,36165.0
2022-05-06 15:35:00,191.54,192.78,191.42,192.59,50646.0,180.3067,181.474,180.1938,181.2952,50646.0
2022-05-06 15:40:00,192.6,192.71,192.23,192.45,45855.0,181.3046,181.4081,180.9563,181.1634,45855.0
2022-05-06 15:45:00,192.48,193.03,192.23,192.38,44590.0,181.1916,181.7094,180.9563,181.0975,44590.0
2022-05-06 15:50:00,192.6,193.05,192.12,192.28,77781.0,181.3046,181.7282,180.8527,181.0033,77781.0
2022-05-06 15:55:00,192.3,192.46,191.98,192.39,230544.0,181.0222,181.1728,180.7209,181.1069,230544.0
2022-05-09 09:30:00,189.59,190.0,188.25,190.0,92468.0,178.4711,178.8571,177.2097,178.8571,92468.0
2022-05-09 09:35:00,190.32,191.0,189.4,190.62,54075.0,179.1583,179.7984,178.2923,179.4407,54075.0
2022-05-09 09:40:00,190.57,191.49,190.08,191.34,38789.0,179.3936,180.2597,178.9324,180.1185,38789.0
2022-05-09 09:45:00,191.3,191.54,190.7,191.54,45440.0,180.0808,180.3067,179.516,180.3067,45440.0
2022-05-09 09:50:00,191.55,195.31,191.11,195.07,64948.0,180.3162,183.8556,179.902,183.6297,64948.0
2022-05-09 09:55:00,195.07,195.73,194.27,195.11,71787.0,183.6297,184.251,182.8766,183.6674,71787.0
2022-05-09 10:00:00,195.13,195.6,194.22,195.08,45791.0,183.6862,184.1286,182.8296,183.6391,45791.0
2022-05-09 10:05:00,195.14,195.34,193.73,193.99,29627.0,183.6956,183.8839,182.3683,182.6131,29627.0
2022-05-09 10:10:00,194.06,195.1,193.97,194.92,45418.0,182.679,183.658,182.5942,183.4885,45418.0
2022-05-09 10:15:00,194.81,195.71,194.38,194.49,36530.0,183.385,184.2322,182.9802,183.0837,36530.0
2022-05-09 10:20:00,194.46,195.32,194.37,194.97,21739.0,183.0555,183.8651,182.9708,183.5356,21739.0
2022-05-09 10:25:00,194.96,195.22,194.0,194.05,22155.0,183.5262,183.7709,182.6225,182.6695,22155.0
2022-05-09 10:30:00,193.98,194.86,193.67,194.66,26568.0,182.6036,183.432,182.3118,183.2438,26568.0
2022-05-09 10:35:00,194.56,194.59,193.62,193.66,25565.0,183.1496,183.1779,182.2648,182.3024,25565.0
2022-05-09 10:40:00,193.63,194.39,193.47,194.09,23545.0,182.2742,182.9896,182.1236,182.7072,23545.0
2022-05-09 10:45:00,194.2,194.24,193.51,193.66,17470.0,182.8107,182.8484,182.1612,182.3024,17470.0
2022-05-09 10:50:00,193.59,193.94,193.2,193.25,19667.0,182.2365,182.566,181.8694,181.9165,19667.0
2022-05-09 10:55:00,193.21,193.69,192.97,193.44,19387.0,181.8788,182.3307,181.6529,182.0953,19387.0
2022-05-09 11:00:00,193.41,194.77,193.14,194.46,27096.0,182.0671,183.3473,181.8129,183.0555,27096.0
2022-05-09 11:05:00,194.39,194.39,193.55,194.28,11909.0,182.9896,182.9896,182.1989,182.8861,11909.0
2022-05-09 11:10:00,194.2,194.5,193.21,193.63,33690.0,182.8107,183.0932,181.8788,182.2742,33690.0
2022-05-09 11:15:00,193.61,194.62,193.6,194.02,24866.0,182.2553,183.2061,182.2459,182.6413,24866.0
2022-05-09 11:20:00,193.98,194.2,193.67,193.9,14562.0,182.6036,182.8107,182.3118,182.5283,14562.0
2022-05-09 11:25:00,193.92,194.03,193.48,193.97,34488.0,182.5472,182.6507,182.133,182.5942,34488.0
2022-05-09 11:30:00,193.94,194.32,193.63,194.26,38072.0,182.566,182.9237,182.2742,182.8672,38072.0
2022-05-09 11:35:00,194.23,194.68,193.96,194.68,25265.0,182.839,183.2626,182.5848,183.2626,25265.0
2022-05-09 11:40:00,194.57,194.79,194.06,194.44,15719.0,183.159,183.3661,182.679,183.0367,15719.0
2022-05-09 11:45:00,194.37,194.64,194.25,194.43,16254.0,182.9708,183.2249,182.8578,183.0273,16254.0
2022-05-09 11:50:00,194.49,194.92,194.48,194.9,14154.0,183.0837,183.4885,183.0743,183.4697,14154.0
2022-05-09 11:55:00,194.86,194.94,194.52,194.81,14718.0,183.432,183.5073,183.112,183.385,14718.0
2022-05-09 12:00:00,194.77,194.82,194.54,194.67,10926.0,183.3473,183.3944,183.1308,183.2532,10926.0
2022-05-09 12:05:00,194.69,195.71,194.69,195.28,16115.0,183.272,184.2322,183.272,183.8274,16115.0
2022-05-09 12:10:00,195.32,195.83,195.32,195.55,14872.0,183.8651,184.3452,183.8651,184.0816,14872.0
2022-05-09 12:15:00,195.69,196.02,195.59,195.92,14382.0,184.2134,184.524,184.1192,184.4299,14382.0
2022-05-09 12:20:00,195.92,196.39,195.56,196.18,14024.0,184.4299,184.8723,184.091,184.6746,14024.0
2022-05-09 12:25:00,196.28,196.39,195.83,196.18,13259.0,184.7688,184.8723,184.3452,184.6746,13259.0
2022-05-09 12:30:00,196.23,196.8,196.02,196.42,20080.0,184.7217,185.2583,184.524,184.9005,20080.0
2022-05-09 12:35:00,196.51,196.53,195.9,195.99,14406.0,184.9853,185.0041,184.411,184.4958,14406.0
2022-05-09 12:40:00,195.94,196.15,195.75,195.75,8988.0,184.4487,184.6464,184.2698,184.2698,8988.0
2022-05-09 12:45:00,195.76,195.94,195.52,195.94,10367.0,184.2793,184.4487,184.0533,184.4487,10367.0
2022-05-09 12:50:00,195.8,195.85,195.14,195.16,9766.0,184.3169,184.364,183.6956,183.7144,9766.0
2022-05-09 12:55:00,195.03,195.38,194.97,195.28,14914.0,183.5921,183.9215,183.5356,183.8274,14914.0
2022-05-09 13:00:00,195.25,195.46,195.11,195.22,9960.0,183.7992,183.9969,183.6674,183.7709,9960.0
2022-05-09 13:05:00,195.19,195.57,195.19,195.45,12300.0,183.7427,184.1004,183.7427,183.9874,12300.0
2022-05-09 13:10:00,195.47,195.47,194.91,195.02,15415.0,184.0063,184.0063,183.4791,183.5827,15415.0
2022-05-09 13:15:00,195.11,195.4,195.0,195.35,19346.0,183.6674,183.9404,183.5638,183.8933,19346.0
2022-05-09 13:20:00,195.27,195.27,194.91,195.09,15238.0,183.818,183.818,183.4791,183.6485,15238.0
2022-05-09 13:25:00,195.15,196.18,195.15,196.05,15525.0,183.705,184.6746,183.705,184.5522,15525.0
2022-05-09 13:30:00,195.97,196.17,195.7,195.87,26180.0,184.4769,184.6652,184.2228,184.3828,26180.0
2022-05-09 13:35:00,195.8,195.8,195.2,195.41,9609.0,184.3169,184.3169,183.7521,183.9498,9609.0
2022-05-09 13:40:00,195.33,196.29,195.33,196.25,14328.0,183.8745,184.7782,183.8745,184.7405,14328.0
2022-05-09 13:45:00,196.29,196.59,196.05,196.1,19965.0,184.7782,185.0606,184.5522,184.5993,19965.0
2022-05-09 13:50:00,196.19,196.31,195.68,195.82,9255.0,184.684,184.797,184.2039,184.3357,9255.0
2022-05-09 13:55:00,195.81,196.68,195.75,196.65,34850.0,184.3263,185.1453,184.2698,185.1171,34850.0
2022-05-09 14:00:00,196.61,196.88,196.34,196.39,15244.0,185.0794,185.3336,184.8252,184.8723,15244.0
2022-05-09 14:05:00,196.45,196.68,196.18,196.37,18335.0,184.9288,185.1453,184.6746,184.8535,18335.0
2022-05-09 14:10:00,196.5,196.75,196.24,196.49,17677.0,184.9759,185.2112,184.7311,184.9664,17677.0
2022-05-09 14:15:00,196.51,196.96,196.32,196.96,21362.0,184.9853,185.4089,184.8064,185.4089,21362.0
2022-05-09 14:20:00,196.89,197.05,196.24,196.46,17619.0,185.343,185.4936,184.7311,184.9382,17619.0
2022-05-09 14:25:00,196.4,196.64,196.15,196.48,17136.0,184.8817,185.1076,184.6464,184.957,17136.0
2022-05-09 14:30:00,196.46,196.59,195.93,196.26,17321.0,184.9382,185.0606,184.4393,184.7499,17321.0
2022-05-09 14:35:00,196.3,196.82,196.3,196.59,13046.0,184.7876,185.2771,184.7876,185.0606,13046.0
2022-05-09 14:40:00,196.64,197.04,196.51,196.81,14194.0,185.1076,185.4842,184.9853,185.2677,14194.0
2022-05-09 14:45:00,196.74,197.46,196.73,197.03,11723.0,185.2018,185.8796,185.1924,185.4748,11723.0
2022-05-09 14:50:00,196.97,197.6,196.66,197.58,17090.0,185.4183,186.0113,185.1265,185.9925,17090.0
2022-05-09 14:55:00,197.51,197.93,197.5,197.75,28388.0,185.9266,186.322,185.9172,186.1525,28388.0
2022-05-09 15:00:00,197.89,198.06,197.29,197.29,28209.0,186.2843,186.4444,185.7195,185.7195,28209.0
2022-05-09 15:05:00,197.42,198.13,197.3,197.65,23599.0,185.8419,186.5103,185.7289,186.0584,23599.0
2022-05-09 15:10:00,197.69,198.36,197.69,198.24,38418.0,186.0961,186.7268,186.0961,186.6138,38418.0
2022-05-09 15:15:00,198.28,198.47,197.29,197.53,33453.0,186.6515,186.8303,185.7195,185.9455,33453.0
2022-05-09 15:20:00,197.53,197.55,197.09,197.21,19329.0,185.9455,185.9643,185.5313,185.6442,19329.0
2022-05-09 15:25:00,197.13,197.32,196.88,197.18,35718.0,185.5689,185.7478,185.3336,185.616,35718.0
2022-05-09 15:30:00,197.14,197.14,196.39,196.78,50495.0,185.5783,185.5783,184.8723,185.2394,50495.0
2022-05-09 15:35:00,196.83,196.96,196.59,196.72,35404.0,185.2865,185.4089,185.0606,185.183,35404.0
2022-05-09 15:40:00,196.69,196.74,196.2,196.24,53431.0,185.1547,185.2018,184.6935,184.7311,53431.0
2022-05-09 15:45:00,196.33,196.44,195.56,195.66,42015.0,184.8158,184.9194,184.091,184.1851,42015.0
2022-05-09 15:50:00,195.74,195.89,195.01,195.61,63527.0,184.2604,184.4016,183.5732,184.1381,63527.0
2022-05-09 15:55:00,195.61,196.38,195.6,195.85,190283.0,184.1381,184.8629,184.1286,184.364,190283.0
2022-05-10 09:30:00,198.11,199.04,197.42,197.57,84173.0,186.4914,187.3669,185.8419,185.9831,84173.0
2022-05-10 09:35:00,197.57,198.29,197.35,197.99,35822.0,185.9831,186.6609,185.776,186.3785,35822.0
2022-05-10 09:40:00,198.0,198.04,197.29,197.86,30267.0,186.3879,186.4255,185.7195,186.2561,30267.0
2022-05-10 09:45:00,197.81,197.82,195.87,196.17,27062.0,186.209,186.2184,184.3828,184.6652,27062.0
2022-05-10 09:50:00,196.18,196.68,195.83,195.91,26161.0,184.6746,185.1453,184.3452,184.4205,26161.0
2022-05-10 09:55:00,195.58,195.81,193.41,194.45,44190.0,184.1098,184.3263,182.0671,183.0461,44190.0
2022-05-10 10:00:00,194.49,194.78,193.24,194.23,27003.0,183.0837,183.3567,181.907,182.839,27003.0
2022-05-10 10:05:00,194.39,194.66,193.9,194.15,20649.0,182.9896,183.2438,182.5283,182.7637,20649.0
2022-05-10 10:10:00,194.13,194.54,193.44,193.73,26378.0,182.7449,183.1308,182.0953,182.3683,26378.0
2022-05-10 10:15:00,193.58,194.63,193.51,193.84,23853.0,182.2271,183.2155,182.1612,182.4719,23853.0
2022-05-10 10:20:00,193.78,194.24,192.87,193.36,30029.0,182.4154,182.8484,181.5587,182.02,30029.0
2022-05-10 10:25:00,193.27,193.49,192.38,193.14,23533.0,181.9353,182.1424,181.0975,181.8129,23533.0
2022-05-10 10:30:00,193.12,194.09,193.12,193.38,22275.0,181.7941,182.7072,181.7941,182.0388,22275.0
2022-05-10 10:35:00,193.44,193.45,192.84,192.99,23745.0,182.0953,182.1047,181.5305,181.6717,23745.0
2022-05-10 10:40:00,193.07,193.71,192.79,193.7,49987.0,181.747,182.3495,181.4834,182.3401,49987.0
2022-05-10 10:45:00,193.58,193.75,192.61,192.96,17702.0,182.2271,182.3871,181.314,181.6435,17702.0
2022-05-10 10:50:00,192.71,193.54,192.37,193.37,17604.0,181.4081,182.1895,181.0881,182.0294,17604.0
2022-05-10 10:55:00,193.26,193.26,192.6,192.96,14801.0,181.9259,181.9259,181.3046,181.6435,14801.0
2022-05-10 11:00:00,192.78,193.06,192.29,192.54,20723.0,181.474,181.7376,181.0128,181.2481,20723.0
2022-05-10 11:05:00,192.55,192.84,192.06,192.55,17913.0,181.2575,181.5305,180.7963,181.2575,17913.0
2022-05-10 11:10:00,192.41,192.66,192.07,192.29,19234.0,181.1257,181.3611,180.8057,181.0128,19234.0
2022-05-10 11:15:00,192.18,192.73,191.83,192.66,28649.0,180.9092,181.427,180.5797,181.3611,28649.0
2022-05-10 11:20:00,192.66,192.66,191.7,191.77,42895.0,181.3611,181.3611,180.4574,180.5233,42895.0
2022-05-10 11:25:00,191.83,192.34,191.49,192.02,12910.0,180.5797,181.0598,180.2597,180.7586,12910.0
2022-05-10 11:30:00,191.91,192.22,191.22,191.61,14866.0,180.655,180.9469,180.0055,180.3726,14866.0
2022-05-10 11:35:00,191.65,192.76,191.48,192.76,14042.0,180.4103,181.4552,180.2503,181.4552,14042.0
2022-05-10 11:40:00,192.65,192.79,192.17,192.36,19741.0,181.3516,181.4834,180.8998,181.0787,19741.0
2022-05-10 11:45:00,192.36,192.36,191.75,192.2,29738.0,181.0787,181.0787,180.5044,180.928,29738.0
2022-05-10 11:50:00,192.27,192.54,191.67,192.5,28083.0,180.9939,181.2481,180.4291,181.2104,28083.0
2022-05-10 11:55:00,192.53,192.67,191.8,192.45,17645.0,181.2387,181.3705,180.5515,181.1634,17645.0
2022-05-10 12:00:00,192.44,192.93,192.29,192.93,14736.0,181.154,181.6152,181.0128,181.6152,14736.0
2022-05-10 12:05:00,192.83,192.96,191.77,191.77,19528.0,181.5211,181.6435,180.5233,180.5233,19528.0
2022-05-10 12:10:00,191.87,192.15,191.37,191.84,17130.0,180.6174,180.881,180.1467,180.5892,17130.0
2022-05-10 12:15:00,191.76,192.21,191.39,191.41,13090.0,180.5138,180.9375,180.1655,180.1844,13090.0
2022-05-10 12:20:00,191.41,191.73,191.27,191.51,16755.0,180.1844,180.4856,180.0526,180.2785,16755.0
2022-05-10 12:25:00,191.5,191.67,191.3,191.31,10083.0,180.2691,180.4291,180.0808,180.0902,10083.0
2022-05-10 12:30:00,191.3,191.61,190.53,190.92,20694.0,180.0808,180.3726,179.356,179.7231,20694.0
2022-05-10 12:35:00,190.9,191.07,190.41,190.49,19929.0,179.7043,179.8643,179.243,179.3183,19929.0
2022-05-10 12:40:00,190.39,191.02,190.25,191.0,15483.0,179.2242,179.8172,179.0924,179.7984,15483.0
2022-05-10 12:45:00,190.98,191.57,190.9,191.31,8971.0,179.7796,180.335,179.7043,180.0902,8971.0
2022-05-10 12:50:00,191.24,191.28,190.37,190.38,11418.0,180.0243,180.062,179.2054,179.2148,11418.0
2022-05-10 12:55:00,190.36,190.82,190.34,190.64,9565.0,179.196,179.629,179.1771,179.4595,9565.0
2022-05-10 13:00:00,190.53,191.44,190.53,191.41,11976.0,179.356,180.2126,179.356,180.1844,11976.0
2022-05-10 13:05:00,191.44,192.09,191.44,191.74,13729.0,180.2126,180.8245,180.2126,180.495,13729.0
2022-05-10 13:10:00,191.66,191.66,190.94,191.3,9514.0,180.4197,180.4197,179.7419,180.0808,9514.0
2022-05-10 13:15:00,191.17,191.52,190.93,191.4,10321.0,179.9584,180.2879,179.7325,180.175,10321.0
2022-05-10 13:20:00,191.46,191.72,191.14,191.4,11387.0,180.2314,180.4762,179.9302,180.175,11387.0
2022-05-10 13:25:00,191.64,192.51,191.64,192.5,5959.0,180.4009,181.2199,180.4009,181.2104,5959.0
2022-05-10 13:30:00,192.46,192.94,192.43,192.74,11433.0,181.1728,181.6246,181.1446,181.4364,11433.0
2022-05-10 13:35:00,192.87,193.65,192.84,193.65,25172.0,181.5587,182.293,181.5305,182.293,25172.0
2022-05-10 13:40:00,193.77,194.42,193.63,194.01,24740.0,182.406,183.0178,182.2742,182.6319,24740.0
2022-05-10 13:45:00,194.14,194.43,193.91,194.43,8188.0,182.7543,183.0273,182.5378,183.0273,8188.0
2022-05-10 13:50:00,194.38,194.74,194.12,194.46,13194.0,182.9802,183.3191,182.7354,183.0555,13194.0
2022-05-10 13:55:00,194.52,195.12,194.36,195.06,27173.0,183.112,183.6768,182.9614,183.6203,27173.0
2022-05-10 14:00:00,195.16,195.24,194.67,194.88,12623.0,183.7144,183.7898,183.2532,183.4509,12623.0
2022-05-10 14:05:00,194.88,194.94,194.27,194.27,10626.0,183.4509,183.5073,182.8766,182.8766,10626.0
2022-05-10 14:10:00,194.32,194.8,194.13,194.7,11889.0,182.9237,183.3756,182.7449,183.2814,11889.0
2022-05-10 14:15:00,194.66,194.66,193.64,194.37,10164.0,183.2438,183.2438,182.2836,182.9708,10164.0
2022-05-10 14:20:00,194.42,194.61,193.88,194.03,8528.0,183.0178,183.1967,182.5095,182.6507,8528.0
2022-05-10 14:25:00,193.98,193.98,193.14,193.72,13121.0,182.6036,182.6036,181.8129,182.3589,13121.0
2022-05-10 14:30:00,193.81,193.91,193.3,193.43,12341.0,182.4436,182.5378,181.9635,182.0859,12341.0
2022-05-10 14:35:00,193.48,193.87,193.43,193.48,12212.0,182.133,182.5001,182.0859,182.133,12212.0
2022-05-10 14:40:00,193.42,194.27,193.08,194.19,14409.0,182.0765,182.8766,181.7564,182.8013,14409.0
2022-05-10 14:45:00,193.94,194.04,193.1,193.45,18566.0,182.566,182.6601,181.7753,182.1047,18566.0
2022-05-10 14:50:00,193.47,194.0,193.32,193.65,13761.0,182.1236,182.6225,181.9824,182.293,13761.0
2022-05-10 14:55:00,193.86,193.87,193.05,193.69,18243.0,182.4907,182.5001,181.7282,182.3307,18243.0
2022-05-10 15:00:00,193.93,194.09,193.66,193.78,17539.0,182.5566,182.7072,182.3024,182.4154,17539.0
2022-05-10 15:05:00,193.94,194.32,193.63,193.63,17328.0,182.566,182.9237,182.2742,182.2742,17328.0
2022-05-10 15:10:00,193.61,194.0,193.53,193.91,13445.0,182.2553,182.6225,182.18,182.5378,13445.0
2022-05-10 15:15:00,193.9,194.08,193.41,194.03,40266.0,182.5283,182.6978,182.0671,182.6507,40266.0
2022-05-10 15:20:00,194.05,194.15,193.26,193.43,29574.0,182.6695,182.7637,181.9259,182.0859,29574.0
2022-05-10 15:25:00,193.46,193.57,193.0,193.26,20951.0,182.1141,182.2177,181.6811,181.9259,20951.0
2022-05-10 15:30:00,193.28,193.28,192.73,192.88,29616.0,181.9447,181.9447,181.427,181.5682,29616.0
2022-05-10 15:35:00,192.96,192.96,192.17,192.53,24688.0,181.6435,181.6435,180.8998,181.2387,24688.0
2022-05-10 15:40:00,192.4,192.71,192.17,192.32,32877.0,181.1163,181.4081,180.8998,181.041,32877.0
2022-05-10 15:45:00,192.34,192.94,192.08,192.52,41882.0,181.0598,181.6246,180.8151,181.2293,41882.0
2022-05-10 15:50:00,192.5,192.51,191.99,192.4,47684.0,181.2104,181.2199,180.7304,181.1163,47684.0
2022-05-10 15:55:00,192.38,192.48,192.09,192.27,143532.0,181.0975,181.1916,180.8245,180.9939,143532.0
2022-05-11 09:30:00,192.84,193.47,189.67,189.76,122755.0,181.5305,182.1236,178.5464,178.6311,122755.0
2022-05-11 09:35:00,189.75,190.48,189.22,190.05,91677.0,178.6217,179.3089,178.1228,178.9041,91677.0
2022-05-11 09:40:00,190.26,191.78,189.79,191.68,64189.0,179.1018,180.5327,178.6594,180.4385,64189.0
2022-05-11 09:45:00,191.35,193.16,191.23,192.85,19776.0,180.1279,181.8317,180.0149,181.5399,19776.0
2022-05-11 09:50:00,192.86,194.59,192.57,194.43,44296.0,181.5493,183.1779,181.2763,183.0273,44296.0
2022-05-11 09:55:00,194.54,195.19,193.69,195.09,32883.0,183.1308,183.7427,182.3307,183.6485,32883.0
2022-05-11 10:00:00,194.84,194.87,193.59,194.1,45875.0,183.4132,183.4415,182.2365,182.7166,45875.0
2022-05-11 10:05:00,194.15,194.88,193.52,194.16,36201.0,182.7637,183.4509,182.1706,182.7731,36201.0
2022-05-11 10:10:00,194.09,194.71,193.84,194.43,52429.0,182.7072,183.2908,182.4719,183.0273,52429.0
2022-05-11 10:15:00,194.31,194.57,193.84,194.52,21638.0,182.9143,183.159,182.4719,183.112,21638.0
2022-05-11 10:20:00,194.42,194.84,193.78,194.47,126774.0,183.0178,183.4132,182.4154,183.0649,126774.0
2022-05-11 10:25:00,194.52,194.52,193.73,193.8,21964.0,183.112,183.112,182.3683,182.4342,21964.0
2022-05-11 10:30:00,193.84,193.98,192.72,192.96,27238.0,182.4719,182.6036,181.4175,181.6435,27238.0
2022-05-11 10:35:00,192.98,193.95,192.69,193.69,23731.0,181.6623,182.5754,181.3893,182.3307,23731.0
2022-05-11 10:40:00,193.58,194.46,193.58,194.31,14123.0,182.2271,183.0555,182.2271,182.9143,14123.0
2022-05-11 10:45:00,194.26,194.34,193.84,193.96,24364.0,182.8672,182.9425,182.4719,182.5848,24364.0
2022-05-11 10:50:00,193.96,194.07,192.95,193.14,42877.0,182.5848,182.6884,181.6341,181.8129,42877.0
2022-05-11 10:55:00,193.11,193.65,192.94,193.19,37829.0,181.7847,182.293,181.6246,181.86,37829.0
2022-05-11 11:00:00,193.09,193.23,192.93,193.19,51767.0,181.7658,181.8976,181.6152,181.86,51767.0
2022-05-11 11:05:00,193.14,193.26,192.83,193.12,54528.0,181.8129,181.9259,181.5211,181.7941,54528.0
2022-05-11 11:10:00,193.11,193.18,192.67,193.06,18456.0,181.7847,181.8506,181.3705,181.7376,18456.0
2022-05-11 11:15:00,193.12,193.19,191.3,191.44,21949.0,181.7941,181.86,180.0808,180.2126,21949.0
2022-05-11 11:20:00,191.44,192.36,191.38,192.3,12088.0,180.2126,181.0787,180.1561,181.0222,12088.0
2022-05-11 11:25:00,192.28,192.55,191.88,192.4,17316.0,181.0033,181.2575,180.6268,181.1163,17316.0
2022-05-11 11:30:00,192.3,192.37,191.72,191.72,14390.0,181.0222,181.0881,180.4762,180.4762,14390.0
2022-05-11 11:35:00,191.86,192.92,191.63,192.58,22647.0,180.608,181.6058,180.3915,181.2858,22647.0
2022-05-11 11:40:00,192.61,192.63,192.25,192.32,13933.0,181.314,181.3328,180.9751,181.041,13933.0
2022-05-11 11:45:00,192.39,192.39,191.97,192.05,8970.0,181.1069,181.1069,180.7115,180.7868,8970.0
2022-05-11 11:50:00,192.05,192.27,191.65,191.72,13415.0,180.7868,180.9939,180.4103,180.4762,13415.0
2022-05-11 11:55:00,191.71,191.98,191.35,191.85,18908.0,180.4668,180.7209,180.1279,180.5986,18908.0
2022-05-11 12:00:00,191.93,191.97,191.39,191.44,8531.0,180.6739,180.7115,180.1655,180.2126,8531.0
2022-05-11 12:05:00,191.54,191.75,191.35,191.52,11586.0,180.3067,180.5044,180.1279,180.2879,11586.0
2022-05-11 12:10:00,191.41,191.73,191.28,191.56,31841.0,180.1844,180.4856,180.062,180.3256,31841.0
2022-05-11 12:15:00,191.56,191.71,191.37,191.42,32557.0,180.3256,180.4668,180.1467,180.1938,32557.0
2022-05-11 12:20:00,191.36,191.75,191.35,191.69,17689.0,180.1373,180.5044,180.1279,180.4479,17689.0
2022-05-11 12:25:00,191.63,191.67,190.6,190.78,57430.0,180.3915,180.4291,179.4219,179.5913,57430.0
2022-05-11 12:30:00,190.77,190.87,189.98,190.06,38111.0,179.5819,179.676,178.8382,178.9135,38111.0
2022-05-11 12:35:00,190.02,190.36,189.82,189.83,33779.0,178.8759,179.196,178.6876,178.697,33779.0
2022-05-11 12:40:00,189.84,190.18,189.45,189.65,17992.0,178.7064,179.0265,178.3393,178.5276,17992.0
2022-05-11 12:45:00,189.54,189.8,189.35,189.62,14458.0,178.424,178.6688,178.2452,178.4993,14458.0
2022-05-11 12:50:00,189.65,189.65,188.72,188.72,45086.0,178.5276,178.5276,177.6521,177.6521,45086.0
2022-05-11 12:55:00,188.73,189.03,188.68,189.03,15513.0,177.6615,177.944,177.6145,177.944,15513.0
2022-05-11 13:00:00,188.89,188.93,188.46,188.56,15103.0,177.8122,177.8498,177.4074,177.5015,15103.0
2022-05-11 13:05:00,188.5,188.9,188.37,188.75,44827.0,177.445,177.8216,177.3227,177.6804,44827.0
2022-05-11 13:10:00,188.75,189.05,188.54,188.55,13330.0,177.6804,177.9628,177.4827,177.4921,13330.0
2022-05-11 13:15:00,188.49,188.9,188.49,188.6,14987.0,177.4356,177.8216,177.4356,177.5392,14987.0
2022-05-11 13:20:00,188.64,189.01,188.43,188.93,19511.0,177.5768,177.9251,177.3791,177.8498,19511.0
2022-05-11 13:25:00,188.93,189.13,188.58,188.67,38835.0,177.8498,178.0381,177.5203,177.6051,38835.0
2022-05-11 13:30:00,188.56,189.07,188.45,189.06,9837.0,177.5015,177.9816,177.398,177.9722,9837.0
2022-05-11 13:35:00,188.96,189.16,188.56,188.7,13636.0,177.8781,178.0663,177.5015,177.6333,13636.0
2022-05-11 13:40:00,188.68,188.8,188.55,188.63,17685.0,177.6145,177.7274,177.4921,177.5674,17685.0
2022-05-11 13:45:00,188.59,188.7,188.29,188.7,13849.0,177.5298,177.6333,177.2473,177.6333,13849.0
2022-05-11 13:50:00,188.7,189.49,188.65,189.15,27927.0,177.6333,178.377,177.5862,178.0569,27927.0
2022-05-11 13:55:00,189.25,189.42,188.89,188.91,54833.0,178.151,178.3111,177.8122,177.831,54833.0
2022-05-11 14:00:00,188.99,189.8,188.99,189.68,20689.0,177.9063,178.6688,177.9063,178.5558,20689.0
2022-05-11 14:05:00,189.81,189.82,189.46,189.56,14219.0,178.6782,178.6876,178.3487,178.4429,14219.0
2022-05-11 14:10:00,189.58,189.81,189.34,189.59,22075.0,178.4617,178.6782,178.2358,178.4711,22075.0
2022-05-11 14:15:00,189.7,190.26,189.49,190.03,19984.0,178.5747,179.1018,178.377,178.8853,19984.0
2022-05-11 14:20:00,189.98,190.34,189.3,190.14,27907.0,178.8382,179.1771,178.1981,178.9889,27907.0
2022-05-11 14:25:00,190.26,190.57,189.89,190.1,37598.0,179.1018,179.3936,178.7535,178.9512,37598.0
2022-05-11 14:30:00,190.21,191.09,189.97,191.09,22764.0,179.0547,179.8831,178.8288,179.8831,22764.0
2022-05-11 14:35:00,191.11,191.32,190.93,191.19,16502.0,179.902,180.0996,179.7325,179.9773,16502.0
2022-05-11 14:40:00,191.08,191.62,190.76,191.62,15745.0,179.8737,180.3821,179.5725,180.3821,15745.0
2022-05-11 14:45:00,191.61,191.78,190.96,191.12,24063.0,180.3726,180.5327,179.7608,179.9114,24063.0
2022-05-11 14:50:00,191.21,191.21,190.52,190.73,30343.0,179.9961,179.9961,179.3466,179.5443,30343.0
2022-05-11 14:55:00,190.73,190.79,190.07,190.22,29146.0,179.5443,179.6007,178.923,179.0642,29146.0
2022-05-11 15:00:00,190.18,190.26,189.92,189.98,24989.0,179.0265,179.1018,178.7818,178.8382,24989.0
2022-05-11 15:05:00,190.06,190.49,189.87,190.29,16181.0,178.9135,179.3183,178.7347,179.1301,16181.0
2022-05-11 15:10:00,190.27,190.61,189.75,189.96,20943.0,179.1112,179.4313,178.6217,178.8194,20943.0
2022-05-11 15:15:00,189.74,189.9,189.35,189.58,35867.0,178.6123,178.7629,178.2452,178.4617,35867.0
2022-05-11 15:20:00,189.57,189.76,189.13,189.22,26635.0,178.4523,178.6311,178.0381,178.1228,26635.0
2022-05-11 15:25:00,189.34,189.46,188.72,188.87,40597.0,178.2358,178.3487,177.6521,177.7933,40597.0
2022-05-11 15:30:00,188.89,189.01,188.38,188.42,30929.0,177.8122,177.9251,177.3321,177.3697,30929.0
2022-05-11 15:35:00,188.42,188.51,188.02,188.13,38476.0,177.3697,177.4544,176.9932,177.0967,38476.0
2022-05-11 15:40:00,188.1,188.26,188.03,188.08,52504.0,177.0685,177.2191,177.0026,177.0497,52504.0
2022-05-11 15:45:00,188.15,188.15,187.58,187.58,49386.0,177.1156,177.1156,176.579,176.579,49386.0
2022-05-11 15:50:00,187.57,187.86,187.3,187.61,62108.0,176.5696,176.8426,176.3154,176.6072,62108.0
2022-05-11 15:55:00,187.64,187.8,187.38,187.64,166094.0,176.6355,176.7861,176.3907,176.6355,166094.0
2022-05-12 09:30:00,187.77,188.81,187.23,187.65,108030.0,176.7578,177.7369,176.2495,176.6449,108030.0
2022-05-12 09:35:00,187.58,188.5,187.34,188.36,67377.0,176.579,177.445,176.3531,177.3132,67377.0
2022-05-12 09:40:00,188.25,190.79,187.33,190.44,94742.0,177.2097,179.6007,176.3437,179.2713,94742.0
2022-05-12 09:45:00,190.3,191.04,189.8,190.64,68457.0,179.1395,179.8361,178.6688,179.4595,68457.0
2022-05-12 09:50:00,190.44,192.12,190.24,192.02,30096.0,179.2713,180.8527,179.083,180.7586,30096.0
2022-05-12 09:55:00,192.08,192.08,190.77,191.36,25339.0,180.8151,180.8151,179.5819,180.1373,25339.0
2022-05-12 10:00:00,191.4,191.8,190.94,191.49,43345.0,180.175,180.5515,179.7419,180.2597,43345.0
2022-05-12 10:05:00,191.5,192.37,191.14,192.03,63869.0,180.2691,181.0881,179.9302,180.768,63869.0
2022-05-12 10:10:00,192.03,193.43,191.68,193.05,126769.0,180.768,182.0859,180.4385,181.7282,126769.0
2022-05-12 10:15:00,193.07,193.18,191.88,192.33,90288.0,181.747,181.8506,180.6268,181.0504,90288.0
2022-05-12 10:20:00,192.4,193.79,192.32,193.58,37749.0,181.1163,182.4248,181.041,182.2271,37749.0
2022-05-12 10:25:00,193.5,193.63,192.85,192.92,18676.0,182.1518,182.2742,181.5399,181.6058,18676.0
2022-05-12 10:30:00,192.8,193.04,192.07,192.34,24296.0,181.4929,181.7188,180.8057,181.0598,24296.0
2022-05-12 10:35:00,192.39,192.84,191.64,192.84,19147.0,181.1069,181.5305,180.4009,181.5305,19147.0
2022-05-12 10:40:00,192.77,193.05,192.15,192.39,19424.0,181.4646,181.7282,180.881,181.1069,19424.0
2022-05-12 10:45:00,192.35,193.12,192.15,193.07,15767.0,181.0692,181.7941,180.881,181.747,15767.0
2022-05-12 10:50:00,192.99,193.51,192.8,193.19,17880.0,181.6717,182.1612,181.4929,181.86,17880.0
2022-05-12 10:55:00,193.17,193.43,193.09,193.33,18856.0,181.8412,182.0859,181.7658,181.9918,18856.0
2022-05-12 11:00:00,193.43,193.93,193.31,193.81,26305.0,182.0859,182.5566,181.9729,182.4436,26305.0
2022-05-12 11:05:00,193.88,194.56,193.81,194.52,27363.0,182.5095,183.1496,182.4436,183.112,27363.0
2022-05-12 11:10:00,194.6,194.84,193.32,193.32,17703.0,183.1873,183.4132,181.9824,181.9824,17703.0
2022-05-12 11:15:00,193.25,193.49,192.97,193.13,13854.0,181.9165,182.1424,181.6529,181.8035,13854.0
2022-05-12 11:20:00,193.14,193.14,192.74,192.91,21017.0,181.8129,181.8129,181.4364,181.5964,21017.0
2022-05-12 11:25:00,192.84,193.2,192.72,193.07,25498.0,181.5305,181.8694,181.4175,181.747,25498.0
2022-05-12 11:30:00,193.18,193.21,192.43,192.46,24727.0,181.8506,181.8788,181.1446,181.1728,24727.0
2022-05-12 11:35:00,192.52,193.0,192.5,192.92,26117.0,181.2293,181.6811,181.2104,181.6058,26117.0
2022-05-12 11:40:00,192.97,192.98,192.18,192.24,13247.0,181.6529,181.6623,180.9092,180.9657,13247.0
2022-05-12 11:45:00,192.18,192.36,191.81,191.81,14524.0,180.9092,181.0787,180.5609,180.5609,14524.0
2022-05-12 11:50:00,191.82,191.85,191.38,191.77,17534.0,180.5703,180.5986,180.1561,180.5233,17534.0
2022-05-12 11:55:00,191.63,191.67,190.5,190.5,20136.0,180.3915,180.4291,179.3277,179.3277,20136.0
2022-05-12 12:00:00,190.54,191.07,190.5,191.01,23910.0,179.3654,179.8643,179.3277,179.8078,23910.0
2022-05-12 12:05:00,191.12,191.42,190.78,191.23,22013.0,179.9114,180.1938,179.5913,180.0149,22013.0
2022-05-12 12:10:00,191.04,191.62,190.89,191.32,18202.0,179.8361,180.3821,179.6949,180.0996,18202.0
2022-05-12 12:15:00,191.27,191.51,190.84,191.34,23086.0,180.0526,180.2785,179.6478,180.1185,23086.0
2022-05-12 12:20:00,191.3,191.72,191.0,191.43,13647.0,180.0808,180.4762,179.7984,180.2032,13647.0
2022-05-12 12:25:00,191.41,191.69,191.3,191.5,20493.0,180.1844,180.4479,180.0808,180.2691,20493.0
2022-05-12 12:30:00,191.5,192.12,191.38,191.96,17162.0,180.2691,180.8527,180.1561,180.7021,17162.0
2022-05-12 12:35:00,192.03,192.1,191.47,191.48,15203.0,180.768,180.8339,180.2409,180.2503,15203.0
2022-05-12 12:40:00,191.47,192.25,191.23,192.2,19574.0,180.2409,180.9751,180.0149,180.928,19574.0
2022-05-12 12:45:00,192.21,192.3,191.65,191.69,23431.0,180.9375,181.0222,180.4103,180.4479,23431.0
2022-05-12 12:50:00,191.71,191.93,191.47,191.53,21463.0,180.4668,180.6739,180.2409,180.2973,21463.0
2022-05-12 12:55:00,191.51,191.83,190.88,190.94,19747.0,180.2785,180.5797,179.6855,179.7419,19747.0
2022-05-12 13:00:00,190.83,191.1,190.35,190.37,36828.0,179.6384,179.8926,179.1865,179.2054,36828.0
2022-05-12 13:05:00,190.31,190.68,190.1,190.38,20097.0,179.1489,179.4972,178.9512,179.2148,20097.0
2022-05-12 13:10:00,190.58,191.13,190.5,190.68,13034.0,179.403,179.9208,179.3277,179.4972,13034.0
2022-05-12 13:15:00,190.65,190.85,190.38,190.52,13973.0,179.4689,179.6572,179.2148,179.3466,13973.0
2022-05-12 13:20:00,190.66,190.96,190.44,190.59,8561.0,179.4784,179.7608,179.2713,179.4125,8561.0
2022-05-12 13:25:00,190.56,190.89,190.44,190.78,13438.0,179.3842,179.6949,179.2713,179.5913,13438.0
2022-05-12 13:30:00,190.75,191.02,190.25,190.43,15857.0,179.5631,179.8172,179.0924,179.2618,15857.0
2022-05-12 13:35:00,190.44,190.57,190.04,190.06,13910.0,179.2713,179.3936,178.8947,178.9135,13910.0
2022-05-12 13:40:00,190.05,190.16,189.8,190.02,29878.0,178.9041,179.0077,178.6688,178.8759,29878.0
2022-05-12 13:45:00,189.99,190.05,189.45,189.5,10380.0,178.8476,178.9041,178.3393,178.3864,10380.0
2022-05-12 13:50:00,189.47,189.54,189.2,189.32,15717.0,178.3581,178.424,178.104,178.2169,15717.0
2022-05-12 13:55:00,189.27,189.53,189.12,189.16,12391.0,178.1699,178.4146,178.0287,178.0663,12391.0
2022-05-12 14:00:00,189.18,189.57,189.06,189.36,19759.0,178.0852,178.4523,177.9722,178.2546,19759.0
2022-05-12 14:05:00,189.36,189.36,188.51,188.51,15146.0,178.2546,178.2546,177.4544,177.4544,15146.0
2022-05-12 14:10:00,188.59,189.01,188.38,188.97,11715.0,177.5298,177.9251,177.3321,177.8875,11715.0
2022-05-12 14:15:00,188.93,189.5,188.86,189.43,25875.0,177.8498,178.3864,177.7839,178.3205,25875.0
2022-05-12 14:20:00,189.49,189.62,188.81,188.93,25484.0,178.377,178.4993,177.7369,177.8498,25484.0
2022-05-12 14:25:00,188.95,189.17,188.61,189.01,20206.0,177.8686,178.0757,177.5486,177.9251,20206.0
2022-05-12 14:30:00,189.1,189.35,188.53,188.64,14159.0,178.0098,178.2452,177.4733,177.5768,14159.0
2022-05-12 14:35:00,188.76,189.01,188.61,188.64,10948.0,177.6898,177.9251,177.5486,177.5768,10948.0
2022-05-12 14:40:00,188.81,188.95,188.53,188.87,12848.0,177.7369,177.8686,177.4733,177.7933,12848.0
2022-05-12 14:45:00,188.86,189.11,188.79,188.81,13164.0,177.7839,178.0193,177.718,177.7369,13164.0
2022-05-12 14:50:00,188.74,189.31,188.6,189.13,11688.0,177.671,178.2075,177.5392,178.0381,11688.0
2022-05-12 14:55:00,189.15,189.18,188.83,189.0,11333.0,178.0569,178.0852,177.7557,177.9157,11333.0
2022-05-12 15:00:00,188.91,189.68,188.8,189.67,20139.0,177.831,178.5558,177.7274,178.5464,20139.0
2022-05-12 15:05:00,189.65,189.74,189.1,189.15,19378.0,178.5276,178.6123,178.0098,178.0569,19378.0
2022-05-12 15:10:00,189.18,189.28,188.76,189.21,18750.0,178.0852,178.1793,177.6898,178.1134,18750.0
2022-05-12 15:15:00,189.26,190.12,189.26,189.93,30319.0,178.1605,178.97,178.1605,178.7912,30319.0
2022-05-12 15:20:00,189.99,190.79,189.81,190.54,64031.0,178.8476,179.6007,178.6782,179.3654,64031.0
2022-05-12 15:25:00,190.52,191.05,190.12,190.17,52166.0,179.3466,179.8455,178.97,179.0171,52166.0
2022-05-12 15:30:00,190.25,191.06,190.2,190.64,42897.0,179.0924,179.8549,179.0453,179.4595,42897.0
2022-05-12 15:35:00,190.6,191.0,190.36,190.98,52330.0,179.4219,179.7984,179.196,179.7796,52330.0
2022-05-12 15:40:00,190.98,191.38,190.71,190.88,56886.0,179.7796,180.1561,179.5254,179.6855,56886.0
2022-05-12 15:45:00,190.8,191.16,190.54,190.58,72339.0,179.6101,179.949,179.3654,179.403,72339.0
2022-05-12 15:50:00,190.65,191.4,190.58,190.74,94589.0,179.4689,180.175,179.403,179.5537,94589.0
2022-05-12 15:55:00,190.7,191.9,190.66,191.88,215909.0,179.516,180.6456,179.4784,180.6268,215909.0
2022-05-13 09:30:00,191.27,192.32,190.35,192.23,116722.0,180.0526,181.041,179.1865,180.9563,116722.0
2022-05-13 09:35:00,192.31,193.4,192.2,192.94,35261.0,181.0316,182.0577,180.928,181.6246,35261.0
2022-05-13 09:40:00,192.99,193.84,192.57,193.43,34454.0,181.6717,182.4719,181.2763,182.0859,34454.0
2022-05-13 09:45:00,193.42,194.11,193.36,193.97,23673.0,182.0765,182.726,182.02,182.5942,23673.0
2022-05-13 09:50:00,194.09,195.33,194.0,195.33,23027.0,182.7072,183.8745,182.6225,183.8745,23027.0
2022-05-13 09:55:00,195.2,195.69,194.86,195.35,28875.0,183.7521,184.2134,183.432,183.8933,28875.0
2022-05-13 10:00:00,195.44,196.17,195.38,195.8,36090.0,183.978,184.6652,183.9215,184.3169,36090.0
2022-05-13 10:05:00,195.83,196.84,195.71,196.57,22119.0,184.3452,185.2959,184.2322,185.0418,22119.0
2022-05-13 10:10:00,196.38,196.48,195.68,196.06,25801.0,184.8629,184.957,184.2039,184.5617,25801.0
2022-05-13 10:15:00,195.84,196.33,195.63,196.33,20950.0,184.3546,184.8158,184.1569,184.8158,20950.0
2022-05-13 10:20:00,196.46,197.26,196.43,196.93,27448.0,184.9382,185.6913,184.91,185.3806,27448.0
2022-05-13 10:25:00,196.93,197.41,196.44,196.49,18675.0,185.3806,185.8325,184.9194,184.9664,18675.0
2022-05-13 10:30:00,196.52,197.05,196.35,196.59,12769.0,184.9947,185.4936,184.8347,185.0606,12769.0
2022-05-13 10:35:00,196.61,196.9,196.2,196.9,18353.0,185.0794,185.3524,184.6935,185.3524,18353.0
2022-05-13 10:40:00,196.78,196.89,196.31,196.32,13454.0,185.2394,185.343,184.797,184.8064,13454.0
2022-05-13 10:45:00,196.38,196.7,196.05,196.7,11019.0,184.8629,185.1641,184.5522,185.1641,11019.0
2022-05-13 10:50:00,196.63,196.95,196.45,196.95,8818.0,185.0982,185.3995,184.9288,185.3995,8818.0
2022-05-13 10:55:00,196.97,197.17,196.61,197.0,18272.0,185.4183,185.6066,185.0794,185.4465,18272.0
2022-05-13 11:00:00,197.0,197.04,196.77,196.88,17600.0,185.4465,185.4842,185.23,185.3336,17600.0
2022-05-13 11:05:00,196.88,197.33,196.84,197.28,18126.0,185.3336,185.7572,185.2959,185.7101,18126.0
2022-05-13 11:10:00,197.38,197.38,196.92,197.1,22665.0,185.8042,185.8042,185.3712,185.5407,22665.0
2022-05-13 11:15:00,197.06,197.07,195.83,195.93,18593.0,185.503,185.5124,184.3452,184.4393,18593.0
2022-05-13 11:20:00,195.84,196.42,195.52,196.37,26947.0,184.3546,184.9005,184.0533,184.8535,26947.0
2022-05-13 11:25:00,196.41,196.66,196.27,196.28,16148.0,184.8911,185.1265,184.7593,184.7688,16148.0
2022-05-13 11:30:00,196.25,196.35,195.87,195.91,12935.0,184.7405,184.8347,184.3828,184.4205,12935.0
2022-05-13 11:35:00,195.92,196.15,195.72,195.75,18286.0,184.4299,184.6464,184.2416,184.2698,18286.0
2022-05-13 11:40:00,195.76,195.76,195.17,195.52,22104.0,184.2793,184.2793,183.7239,184.0533,22104.0
2022-05-13 11:45:00,195.37,195.39,195.1,195.29,12259.0,183.9121,183.931,183.658,183.8368,12259.0
2022-05-13 11:50:00,195.27,195.44,195.14,195.29,42423.0,183.818,183.978,183.6956,183.8368,42423.0
2022-05-13 11:55:00,195.28,195.47,195.06,195.15,41562.0,183.8274,184.0063,183.6203,183.705,41562.0
2022-05-13 12:00:00,195.19,195.2,194.74,194.9,15774.0,183.7427,183.7521,183.3191,183.4697,15774.0
2022-05-13 12:05:00,194.92,195.53,194.89,195.18,12985.0,183.4885,184.0627,183.4603,183.7333,12985.0
2022-05-13 12:10:00,195.23,195.36,195.09,195.16,8821.0,183.7803,183.9027,183.6485,183.7144,8821.0
2022-05-13 12:15:00,195.19,195.21,194.95,194.96,17129.0,183.7427,183.7615,183.5168,183.5262,17129.0
2022-05-13 12:20:00,194.94,195.0,194.61,194.71,10235.0,183.5073,183.5638,183.1967,183.2908,10235.0
2022-05-13 12:25:00,194.65,194.68,194.48,194.65,15214.0,183.2344,183.2626,183.0743,183.2344,15214.0
2022-05-13 12:30:00,194.7,195.0,194.68,194.74,17206.0,183.2814,183.5638,183.2626,183.3191,17206.0
2022-05-13 12:35:00,194.77,194.89,194.68,194.88,11382.0,183.3473,183.4603,183.2626,183.4509,11382.0
2022-05-13 12:40:00,194.83,194.97,194.73,194.74,10557.0,183.4038,183.5356,183.3097,183.3191,10557.0
2022-05-13 12:45:00,194.62,194.88,194.6,194.75,6767.0,183.2061,183.4509,183.1873,183.3285,6767.0
2022-05-13 12:50:00,194.72,194.73,194.06,194.12,10492.0,183.3002,183.3097,182.679,182.7354,10492.0
2022-05-13 12:55:00,194.15,194.4,194.06,194.38,6218.0,182.7637,182.999,182.679,182.9802,6218.0
2022-05-13 13:00:00,194.41,194.68,194.33,194.4,16718.0,183.0084,183.2626,182.9331,182.999,16718.0
2022-05-13 13:05:00,194.33,194.34,194.13,194.3,6688.0,182.9331,182.9425,182.7449,182.9049,6688.0
2022-05-13 13:10:00,194.3,194.36,194.05,194.26,11320.0,182.9049,182.9614,182.6695,182.8672,11320.0
2022-05-13 13:15:00,194.26,194.41,194.16,194.4,7899.0,182.8672,183.0084,182.7731,182.999,7899.0
2022-05-13 13:20:00,194.44,194.44,194.2,194.31,14726.0,183.0367,183.0367,182.8107,182.9143,14726.0
2022-05-13 13:25:00,194.33,194.37,194.07,194.12,14619.0,182.9331,182.9708,182.6884,182.7354,14619.0
2022-05-13 13:30:00,194.25,194.35,194.16,194.25,6588.0,182.8578,182.9519,182.7731,182.8578,6588.0
2022-05-13 13:35:00,194.21,194.24,194.05,194.06,9972.0,182.8202,182.8484,182.6695,182.679,9972.0
2022-05-13 13:40:00,194.01,194.02,193.69,193.73,22709.0,182.6319,182.6413,182.3307,182.3683,22709.0
2022-05-13 13:45:00,193.64,193.76,193.5,193.72,13631.0,182.2836,182.3966,182.1518,182.3589,13631.0
2022-05-13 13:50:00,193.7,193.74,193.41,193.47,9184.0,182.3401,182.3777,182.0671,182.1236,9184.0
2022-05-13 13:55:00,193.4,193.48,193.11,193.3,9517.0,182.0577,182.133,181.7847,181.9635,9517.0
2022-05-13 14:00:00,193.27,193.27,192.44,192.44,16529.0,181.9353,181.9353,181.154,181.154,16529.0
2022-05-13 14:05:00,192.53,193.13,192.31,193.13,5724.0,181.2387,181.8035,181.0316,181.8035,5724.0
2022-05-13 14:10:00,193.13,193.2,192.95,192.97,19955.0,181.8035,181.8694,181.6341,181.6529,19955.0
2022-05-13 14:15:00,192.89,193.24,192.81,193.24,9064.0,181.5776,181.907,181.5023,181.907,9064.0
2022-05-13 14:20:00,193.23,193.38,192.9,192.9,15602.0,181.8976,182.0388,181.587,181.587,15602.0
2022-05-13 14:25:00,192.99,193.04,192.75,193.04,7696.0,181.6717,181.7188,181.4458,181.7188,7696.0
2022-05-13 14:30:00,193.08,193.79,193.05,193.48,15486.0,181.7564,182.4248,181.7282,182.133,15486.0
2022-05-13 14:35:00,193.49,193.49,192.91,192.96,11534.0,182.1424,182.1424,181.5964,181.6435,11534.0
2022-05-13 14:40:00,192.96,193.49,192.88,193.37,6987.0,181.6435,182.1424,181.5682,182.0294,6987.0
2022-05-13 14:45:00,193.28,193.39,192.88,193.03,9311.0,181.9447,182.0482,181.5682,181.7094,9311.0
2022-05-13 14:50:00,192.96,193.62,192.95,193.56,12923.0,181.6435,182.2648,181.6341,182.2083,12923.0
2022-05-13 14:55:00,193.68,193.74,193.47,193.54,12257.0,182.3212,182.3777,182.1236,182.1895,12257.0
2022-05-13 15:00:00,193.63,193.99,193.53,193.92,13960.0,182.2742,182.6131,182.18,182.5472,13960.0
2022-05-13 15:05:00,193.91,194.06,193.76,193.85,20640.0,182.5378,182.679,182.3966,182.4813,20640.0
2022-05-13 15:10:00,193.81,194.2,193.8,194.19,16757.0,182.4436,182.8107,182.4342,182.8013,16757.0
2022-05-13 15:15:00,194.18,194.24,193.99,194.1,19785.0,182.7919,182.8484,182.6131,182.7166,19785.0
2022-05-13 15:20:00,194.02,194.32,193.89,194.32,19889.0,182.6413,182.9237,182.5189,182.9237,19889.0
2022-05-13 15:25:00,194.26,194.44,194.07,194.41,16929.0,182.8672,183.0367,182.6884,183.0084,16929.0
2022-05-13 15:30:00,194.43,194.51,193.69,193.76,23452.0,183.0273,183.1026,182.3307,182.3966,23452.0
2022-05-13 15:35:00,193.78,194.13,193.42,193.93,24266.0,182.4154,182.7449,182.0765,182.5566,24266.0
2022-05-13 15:40:00,193.91,194.31,193.89,194.15,25616.0,182.5378,182.9143,182.5189,182.7637,25616.0
2022-05-13 15:45:00,194.18,194.38,193.64,193.84,36343.0,182.7919,182.9802,182.2836,182.4719,36343.0
2022-05-13 15:50:00,193.93,194.15,193.31,193.74,38512.0,182.5566,182.7637,181.9729,182.3777,38512.0
2022-05-13 15:55:00,193.82,194.1,193.45,194.05,109431.0,182.453,182.7166,182.1047,182.6695,109431.0
2022-05-16 09:30:00,192.57,192.91,191.36,192.63,96385.0,181.2763,181.5964,180.1373,181.3328,96385.0
2022-05-16 09:35:00,192.26,192.5,191.29,191.73,81172.0,180.9845,181.2104,180.0714,180.4856,81172.0
2022-05-16 09:40:00,191.95,192.03,190.05,190.05,58298.0,180.6927,180.768,178.9041,178.9041,58298.0
2022-05-16 09:45:00,190.06,190.28,189.49,190.24,69060.0,178.9135,179.1206,178.377,179.083,69060.0
2022-05-16 09:50:00,190.1,190.77,189.97,190.77,59949.0,178.9512,179.5819,178.8288,179.5819,59949.0
2022-05-16 09:55:00,190.82,191.89,190.66,191.69,38643.0,179.629,180.6362,179.4784,180.4479,38643.0
2022-05-16 10:00:00,191.68,192.21,191.57,192.06,66604.0,180.4385,180.9375,180.335,180.7963,66604.0
2022-05-16 10:05:00,192.03,193.62,191.91,193.45,81334.0,180.768,182.2648,180.655,182.1047,81334.0
2022-05-16 10:10:00,193.49,193.84,193.23,193.53,27972.0,182.1424,182.4719,181.8976,182.18,27972.0
2022-05-16 10:15:00,193.53,194.38,193.53,194.0,33884.0,182.18,182.9802,182.18,182.6225,33884.0
2022-05-16 10:20:00,194.0,194.36,193.35,193.89,51105.0,182.6225,182.9614,182.0106,182.5189,51105.0
2022-05-16 10:25:00,193.88,194.13,192.99,194.04,25057.0,182.5095,182.7449,181.6717,182.6601,25057.0
2022-05-16 10:30:00,193.98,194.05,192.71,192.71,40136.0,182.6036,182.6695,181.4081,181.4081,40136.0
2022-05-16 10:35:00,192.77,193.82,192.69,193.79,30073.0,181.4646,182.453,181.3893,182.4248,30073.0
2022-05-16 10:40:00,193.73,194.2,193.16,194.2,19589.0,182.3683,182.8107,181.8317,182.8107,19589.0
2022-05-16 10:45:00,194.09,194.19,193.0,193.05,16181.0,182.7072,182.8013,181.6811,181.7282,16181.0
2022-05-16 10:50:00,192.91,193.14,192.24,192.31,31908.0,181.5964,181.8129,180.9657,181.0316,31908.0
2022-05-16 10:55:00,192.25,192.31,191.97,192.3,83870.0,180.9751,181.0316,180.7115,181.0222,83870.0
2022-05-16 11:00:00,192.22,193.15,192.03,192.3,30774.0,180.9469,181.8223,180.768,181.0222,30774.0
2022-05-16 11:05:00,192.38,192.71,192.26,192.71,22884.0,181.0975,181.4081,180.9845,181.4081,22884.0
2022-05-16 11:10:00,192.65,193.0,192.42,192.99,22743.0,181.3516,181.6811,181.1351,181.6717,22743.0
2022-05-16 11:15:00,192.97,193.1,192.56,192.62,43624.0,181.6529,181.7753,181.2669,181.3234,43624.0
2022-05-16 11:20:00,192.62,192.62,192.08,192.42,12078.0,181.3234,181.3234,180.8151,181.1351,12078.0
2022-05-16 11:25:00,192.37,192.73,192.11,192.34,15102.0,181.0881,181.427,180.8433,181.0598,15102.0
2022-05-16 11:30:00,192.34,192.63,192.27,192.61,19925.0,181.0598,181.3328,180.9939,181.314,19925.0
2022-05-16 11:35:00,192.73,192.73,191.98,192.7,18252.0,181.427,181.427,180.7209,181.3987,18252.0
2022-05-16 11:40:00,192.77,193.22,192.28,193.22,26068.0,181.4646,181.8882,181.0033,181.8882,26068.0
2022-05-16 11:45:00,193.23,193.68,193.07,193.18,37561.0,181.8976,182.3212,181.747,181.8506,37561.0
2022-05-16 11:50:00,193.26,193.75,192.96,193.7,16591.0,181.9259,182.3871,181.6435,182.3401,16591.0
2022-05-16 11:55:00,193.7,194.16,193.66,194.14,16276.0,182.3401,182.7731,182.3024,182.7543,16276.0
2022-05-16 12:00:00,194.29,194.63,194.17,194.39,15785.0,182.8955,183.2155,182.7825,182.9896,15785.0
2022-05-16 12:05:00,194.35,194.36,193.73,193.92,24532.0,182.9519,182.9614,182.3683,182.5472,24532.0
2022-05-16 12:10:00,193.82,194.12,193.77,193.83,9514.0,182.453,182.7354,182.406,182.4624,9514.0
2022-05-16 12:15:00,193.89,194.05,193.67,194.05,13220.0,182.5189,182.6695,182.3118,182.6695,13220.0
2022-05-16 12:20:00,193.98,194.05,193.76,193.87,22667.0,182.6036,182.6695,182.3966,182.5001,22667.0
2022-05-16 12:25:00,193.95,194.07,193.75,193.86,16843.0,182.5754,182.6884,182.3871,182.4907,16843.0
2022-05-16 12:30:00,193.84,193.91,193.56,193.83,7012.0,182.4719,182.5378,182.2083,182.4624,7012.0
2022-05-16 12:35:00,193.91,194.07,193.59,193.61,14259.0,182.5378,182.6884,182.2365,182.2553,14259.0
2022-05-16 12:40:00,193.58,193.69,193.24,193.25,8653.0,182.2271,182.3307,181.907,181.9165,8653.0
2022-05-16 12:45:00,193.24,193.71,193.18,193.68,16495.0,181.907,182.3495,181.8506,182.3212,16495.0
2022-05-16 12:50:00,193.7,193.81,193.48,193.61,12564.0,182.3401,182.4436,182.133,182.2553,12564.0
2022-05-16 12:55:00,193.57,193.76,193.57,193.68,9279.0,182.2177,182.3966,182.2177,182.3212,9279.0
2022-05-16 13:00:00,193.68,193.68,193.33,193.51,18264.0,182.3212,182.3212,181.9918,182.1612,18264.0
2022-05-16 13:05:00,193.49,193.91,193.42,193.9,12091.0,182.1424,182.5378,182.0765,182.5283,12091.0
2022-05-16 13:10:00,193.91,194.31,193.89,194.11,17952.0,182.5378,182.9143,182.5189,182.726,17952.0
2022-05-16 13:15:00,194.08,194.18,193.9,193.96,24364.0,182.6978,182.7919,182.5283,182.5848,24364.0
2022-05-16 13:20:00,193.95,194.55,193.94,194.4,22533.0,182.5754,183.1402,182.566,182.999,22533.0
2022-05-16 13:25:00,194.46,195.23,194.39,195.09,12602.0,183.0555,183.7803,182.9896,183.6485,12602.0
2022-05-16 13:30:00,195.09,195.5,195.03,195.08,34691.0,183.6485,184.0345,183.5921,183.6391,34691.0
2022-05-16 13:35:00,195.06,195.33,194.58,194.58,21197.0,183.6203,183.8745,183.1685,183.1685,21197.0
2022-05-16 13:40:00,194.62,194.96,194.52,194.71,14412.0,183.2061,183.5262,183.112,183.2908,14412.0
2022-05-16 13:45:00,194.77,194.87,194.58,194.66,9937.0,183.3473,183.4415,183.1685,183.2438,9937.0
2022-05-16 13:50:00,194.85,195.2,194.84,195.06,27553.0,183.4226,183.7521,183.4132,183.6203,27553.0
2022-05-16 13:55:00,195.06,195.14,194.92,195.05,16069.0,183.6203,183.6956,183.4885,183.6109,16069.0
2022-05-16 14:00:00,195.09,195.09,194.75,195.03,13380.0,183.6485,183.6485,183.3285,183.5921,13380.0
2022-05-16 14:05:00,195.06,195.18,194.94,195.12,17195.0,183.6203,183.7333,183.5073,183.6768,17195.0
2022-05-16 14:10:00,195.1,195.27,194.94,195.17,33024.0,183.658,183.818,183.5073,183.7239,33024.0
2022-05-16 14:15:00,195.11,195.33,194.92,195.2,37043.0,183.6674,183.8745,183.4885,183.7521,37043.0
2022-05-16 14:20:00,195.27,195.59,195.17,195.51,10027.0,183.818,184.1192,183.7239,184.0439,10027.0
2022-05-16 14:25:00,195.57,196.12,195.52,195.84,19401.0,184.1004,184.6181,184.0533,184.3546,19401.0
2022-05-16 14:30:00,195.84,196.17,195.83,195.97,35963.0,184.3546,184.6652,184.3452,184.4769,35963.0
2022-05-16 14:35:00,195.98,196.03,195.68,195.97,19981.0,184.4864,184.5334,184.2039,184.4769,19981.0
2022-05-16 14:40:00,196.0,196.08,195.82,195.83,27520.0,184.5052,184.5805,184.3357,184.3452,27520.0
2022-05-16 14:45:00,195.84,196.05,195.77,195.91,23465.0,184.3546,184.5522,184.2887,184.4205,23465.0
2022-05-16 14:50:00,195.88,196.1,195.67,195.92,36869.0,184.3922,184.5993,184.1945,184.4299,36869.0
2022-05-16 14:55:00,195.94,196.14,195.77,195.95,20114.0,184.4487,184.637,184.2887,184.4581,20114.0
2022-05-16 15:00:00,195.97,196.05,195.85,196.04,17683.0,184.4769,184.5522,184.364,184.5428,17683.0
2022-05-16 15:05:00,196.02,196.22,195.87,195.93,23304.0,184.524,184.7123,184.3828,184.4393,23304.0
2022-05-16 15:10:00,195.89,195.89,195.29,195.42,20692.0,184.4016,184.4016,183.8368,183.9592,20692.0
2022-05-16 15:15:00,195.43,195.69,195.17,195.49,24778.0,183.9686,184.2134,183.7239,184.0251,24778.0
2022-05-16 15:20:00,195.52,195.65,195.35,195.43,57182.0,184.0533,184.1757,183.8933,183.9686,57182.0
2022-05-16 15:25:00,195.45,195.69,195.39,195.53,33981.0,183.9874,184.2134,183.931,184.0627,33981.0
2022-05-16 15:30:00,195.5,195.66,195.21,195.31,35822.0,184.0345,184.1851,183.7615,183.8556,35822.0
2022-05-16 15:35:00,195.29,195.38,195.05,195.25,42004.0,183.8368,183.9215,183.6109,183.7992,42004.0
2022-05-16 15:40:00,195.25,195.42,195.02,195.11,43493.0,183.7992,183.9592,183.5827,183.6674,43493.0
2022-05-16 15:45:00,195.14,195.17,194.79,194.84,55519.0,183.6956,183.7239,183.3661,183.4132,55519.0
2022-05-16 15:50:00,194.86,195.74,194.85,195.5,56049.0,183.432,184.2604,183.4226,184.0345,56049.0
2022-05-16 15:55:00,195.52,195.56,194.43,194.83,242918.0,184.0533,184.091,183.0273,183.4038,242918.0
2022-05-17 09:30:00,198.92,199.47,198.54,199.19,312119.0,187.2539,187.7717,186.8962,187.5081,312119.0
2022-05-17 09:35:00,199.19,199.27,196.52,197.37,114304.0,187.5081,187.5834,184.9947,185.7948,114304.0
2022-05-17 09:40:00,197.44,197.87,196.26,196.34,84223.0,185.8607,186.2655,184.7499,184.8252,84223.0
2022-05-17 09:45:00,196.34,196.58,192.38,192.49,157068.0,184.8252,185.0512,181.0975,181.201,157068.0
2022-05-17 09:50:00,192.7,195.04,192.34,193.72,103279.0,181.3987,183.6015,181.0598,182.3589,103279.0
2022-05-17 09:55:00,193.66,194.28,193.41,193.73,43071.0,182.3024,182.8861,182.0671,182.3683,43071.0
2022-05-17 10:00:00,193.81,194.37,193.4,193.53,94166.0,182.4436,182.9708,182.0577,182.18,94166.0
2022-05-17 10:05:00,193.53,195.25,193.5,194.59,40398.0,182.18,183.7992,182.1518,183.1779,40398.0
2022-05-17 10:10:00,194.69,194.71,192.61,192.69,67371.0,183.272,183.2908,181.314,181.3893,67371.0
2022-05-17 10:15:00,192.86,193.38,192.26,192.26,47935.0,181.5493,182.0388,180.9845,180.9845,47935.0
2022-05-17 10:20:00,192.25,192.87,191.24,191.44,86257.0,180.9751,181.5587,180.0243,180.2126,86257.0
2022-05-17 10:25:00,191.45,191.59,191.12,191.28,100839.0,180.222,180.3538,179.9114,180.062,100839.0
2022-05-17 10:30:00,191.33,192.2,191.12,191.12,70486.0,180.1091,180.928,179.9114,179.9114,70486.0
2022-05-17 10:35:00,191.17,191.56,190.42,191.07,51973.0,179.9584,180.3256,179.2524,179.8643,51973.0
2022-05-17 10:40:00,190.97,190.97,190.34,190.78,55281.0,179.7702,179.7702,179.1771,179.5913,55281.0
2022-05-17 10:45:00,190.73,190.73,189.2,189.23,73290.0,179.5443,179.5443,178.104,178.1322,73290.0
2022-05-17 10:50:00,189.15,189.91,189.02,189.4,66731.0,178.0569,178.7723,177.9345,178.2923,66731.0
2022-05-17 10:55:00,189.4,189.98,189.24,189.58,55599.0,178.2923,178.8382,178.1416,178.4617,55599.0
2022-05-17 11:00:00,189.54,190.07,189.52,189.97,50811.0,178.424,178.923,178.4052,178.8288,50811.0
2022-05-17 11:05:00,189.88,190.01,188.53,188.97,50089.0,178.7441,178.8665,177.4733,177.8875,50089.0
2022-05-17 11:10:00,189.01,189.01,187.86,188.13,94613.0,177.9251,177.9251,176.8426,177.0967,94613.0
2022-05-17 11:15:00,188.11,189.8,187.99,189.73,71966.0,177.0779,178.6688,176.9649,178.6029,71966.0
2022-05-17 11:20:00,189.61,189.61,188.78,188.88,36193.0,178.4899,178.4899,177.7086,177.8027,36193.0
2022-05-17 11:25:00,188.86,189.09,188.54,188.72,48045.0,177.7839,178.0004,177.4827,177.6521,48045.0
2022-05-17 11:30:00,188.72,189.67,188.71,189.36,34612.0,177.6521,178.5464,177.6427,178.2546,34612.0
2022-05-17 11:35:00,189.34,189.86,189.07,189.76,89219.0,178.2358,178.7253,177.9816,178.6311,89219.0
2022-05-17 11:40:00,189.86,190.04,189.43,189.72,45510.0,178.7253,178.8947,178.3205,178.5935,45510.0
2022-05-17 11:45:00,189.74,190.31,189.54,190.0,37752.0,178.6123,179.1489,178.424,178.8571,37752.0
2022-05-17 11:50:00,190.04,190.66,189.97,190.11,31712.0,178.8947,179.4784,178.8288,178.9606,31712.0
2022-05-17 11:55:00,190.0,190.35,189.77,190.0,50699.0,178.8571,179.1865,178.6406,178.8571,50699.0
2022-05-17 12:00:00,190.13,190.9,190.0,190.6,31756.0,178.9794,179.7043,178.8571,179.4219,31756.0
2022-05-17 12:05:00,190.56,190.97,190.4,190.67,18565.0,179.3842,179.7702,179.2336,179.4878,18565.0
2022-05-17 12:10:00,190.6,191.25,190.42,190.9,30268.0,179.4219,180.0338,179.2524,179.7043,30268.0
2022-05-17 12:15:00,190.98,191.69,190.93,191.11,31568.0,179.7796,180.4479,179.7325,179.902,31568.0
2022-05-17 12:20:00,191.1,191.91,191.1,191.91,17263.0,179.8926,180.655,179.8926,180.655,17263.0
2022-05-17 12:25:00,191.86,191.86,191.29,191.33,21797.0,180.608,180.608,180.0714,180.1091,21797.0
2022-05-17 12:30:00,191.31,191.38,190.99,191.12,22518.0,180.0902,180.1561,179.789,179.9114,22518.0
2022-05-17 12:35:00,191.08,191.55,191.08,191.5,19717.0,179.8737,180.3162,179.8737,180.2691,19717.0
2022-05-17 12:40:00,191.49,191.49,190.87,191.27,27821.0,180.2597,180.2597,179.676,180.0526,27821.0
2022-05-17 12:45:00,191.3,191.42,191.07,191.07,37568.0,180.0808,180.1938,179.8643,179.8643,37568.0
2022-05-17 12:50:00,191.07,191.2,190.88,191.04,21876.0,179.8643,179.9867,179.6855,179.8361,21876.0
2022-05-17 12:55:00,191.02,191.34,190.97,191.09,26049.0,179.8172,180.1185,179.7702,179.8831,26049.0
2022-05-17 13:00:00,191.02,191.11,190.83,190.92,26336.0,179.8172,179.902,179.6384,179.7231,26336.0
2022-05-17 13:05:00,190.88,191.3,190.86,191.04,26446.0,179.6855,180.0808,179.6666,179.8361,26446.0
2022-05-17 13:10:00,191.0,191.35,191.0,191.31,30178.0,179.7984,180.1279,179.7984,180.0902,30178.0
2022-05-17 13:15:00,191.33,191.48,191.22,191.22,37454.0,180.1091,180.2503,180.0055,180.0055,37454.0
2022-05-17 13:20:00,191.23,191.7,191.22,191.5,58319.0,180.0149,180.4574,180.0055,180.2691,58319.0
2022-05-17 13:25:00,191.53,191.9,191.5,191.88,26888.0,180.2973,180.6456,180.2691,180.6268,26888.0
2022-05-17 13:30:00,191.88,192.28,191.88,192.11,26039.0,180.6268,181.0033,180.6268,180.8433,26039.0
2022-05-17 13:35:00,192.06,192.56,192.06,192.28,22156.0,180.7963,181.2669,180.7963,181.0033,22156.0
2022-05-17 13:40:00,192.26,192.85,192.26,192.53,63509.0,180.9845,181.5399,180.9845,181.2387,63509.0
2022-05-17 13:45:00,192.58,192.6,192.27,192.47,44294.0,181.2858,181.3046,180.9939,181.1822,44294.0
2022-05-17 13:50:00,192.48,192.95,192.46,192.91,34594.0,181.1916,181.6341,181.1728,181.5964,34594.0
2022-05-17 13:55:00,192.95,193.25,192.58,192.61,15472.0,181.6341,181.9165,181.2858,181.314,15472.0
2022-05-17 14:00:00,192.67,192.97,192.31,192.51,35217.0,181.3705,181.6529,181.0316,181.2199,35217.0
2022-05-17 14:05:00,192.44,193.04,192.37,193.02,35041.0,181.154,181.7188,181.0881,181.6999,35041.0
2022-05-17 14:10:00,192.93,192.93,191.81,192.22,42516.0,181.6152,181.6152,180.5609,180.9469,42516.0
2022-05-17 14:15:00,192.22,192.45,191.64,192.1,42435.0,180.9469,181.1634,180.4009,180.8339,42435.0
2022-05-17 14:20:00,192.05,192.56,191.75,192.47,71562.0,180.7868,181.2669,180.5044,181.1822,71562.0
2022-05-17 14:25:00,192.41,192.78,192.13,192.35,24911.0,181.1257,181.474,180.8621,181.0692,24911.0
2022-05-17 14:30:00,192.38,192.65,192.03,192.03,29745.0,181.0975,181.3516,180.768,180.768,29745.0
2022-05-17 14:35:00,192.02,192.87,191.98,192.84,32992.0,180.7586,181.5587,180.7209,181.5305,32992.0
2022-05-17 14:40:00,192.9,193.6,192.9,193.33,32357.0,181.587,182.2459,181.587,181.9918,32357.0
2022-05-17 14:45:00,193.36,193.64,193.32,193.63,29505.0,182.02,182.2836,181.9824,182.2742,29505.0
2022-05-17 14:50:00,193.61,193.81,193.34,193.48,30354.0,182.2553,182.4436,182.0012,182.133,30354.0
2022-05-17 14:55:00,193.56,194.04,193.5,193.82,41781.0,182.2083,182.6601,182.1518,182.453,41781.0
2022-05-17 15:00:00,193.83,194.44,193.74,194.31,41170.0,182.4624,183.0367,182.3777,182.9143,41170.0
2022-05-17 15:05:00,194.31,194.68,194.15,194.4,34219.0,182.9143,183.2626,182.7637,182.999,34219.0
2022-05-17 15:10:00,194.45,195.12,194.39,194.66,81472.0,183.0461,183.6768,182.9896,183.2438,81472.0
2022-05-17 15:15:00,194.66,194.69,194.3,194.4,67755.0,183.2438,183.272,182.9049,182.999,67755.0
2022-05-17 15:20:00,194.41,194.7,194.16,194.32,61527.0,183.0084,183.2814,182.7731,182.9237,61527.0
2022-05-17 15:25:00,194.36,194.58,194.31,194.45,91592.0,182.9614,183.1685,182.9143,183.0461,91592.0
2022-05-17 15:30:00,194.44,194.61,194.22,194.5,105183.0,183.0367,183.1967,182.8296,183.0932,105183.0
2022-05-17 15:35:00,194.51,194.77,194.41,194.45,64742.0,183.1026,183.3473,183.0084,183.0461,64742.0
2022-05-17 15:40:00,194.43,194.73,194.34,194.58,99362.0,183.0273,183.3097,182.9425,183.1685,99362.0
2022-05-17 15:45:00,194.58,194.58,193.76,193.84,84820.0,183.1685,183.1685,182.3966,182.4719,84820.0
2022-05-17 15:50:00,193.88,194.02,193.09,193.37,148508.0,182.5095,182.6413,181.7658,182.0294,148508.0
2022-05-17 15:55:00,193.3,194.1,193.3,193.86,356524.0,181.9635,182.7166,181.9635,182.4907,356524.0
2022-05-18 09:30:00,187.5,189.67,186.41,187.97,413530.0,176.5037,178.5464,175.4776,176.9461,413530.0
2022-05-18 09:35:00,187.78,189.2,187.01,187.68,251009.0,176.7673,178.104,176.0424,176.6731,251009.0
2022-05-18 09:40:00,187.66,191.46,187.0,190.62,186454.0,176.6543,180.2314,176.033,179.4407,186454.0
2022-05-18 09:45:00,190.67,191.11,188.75,190.02,171384.0,179.4878,179.902,177.6804,178.8759,171384.0
2022-05-18 09:50:00,189.99,190.23,188.84,189.52,70512.0,178.8476,179.0736,177.7651,178.4052,70512.0
2022-05-18 09:55:00,189.52,191.4,189.44,189.87,97028.0,178.4052,180.175,178.3299,178.7347,97028.0
2022-05-18 10:00:00,189.86,190.88,189.06,190.59,78928.0,178.7253,179.6855,177.9722,179.4125,78928.0
2022-05-18 10:05:00,190.76,190.88,189.59,190.02,74093.0,179.5725,179.6855,178.4711,178.8759,74093.0
2022-05-18 10:10:00,190.05,190.55,189.66,190.43,39932.0,178.9041,179.3748,178.537,179.2618,39932.0
2022-05-18 10:15:00,190.44,191.15,190.09,190.38,37162.0,179.2713,179.9396,178.9418,179.2148,37162.0
2022-05-18 10:20:00,190.36,191.28,189.67,189.98,51378.0,179.196,180.062,178.5464,178.8382,51378.0
2022-05-18 10:25:00,190.04,190.71,189.4,189.4,38254.0,178.8947,179.5254,178.2923,178.2923,38254.0
2022-05-18 10:30:00,189.57,189.92,188.78,189.0,41213.0,178.4523,178.7818,177.7086,177.9157,41213.0
2022-05-18 10:35:00,188.81,189.03,188.26,188.83,51104.0,177.7369,177.944,177.2191,177.7557,51104.0
2022-05-18 10:40:00,188.8,188.81,188.21,188.33,39353.0,177.7274,177.7369,177.172,177.285,39353.0
2022-05-18 10:45:00,188.29,188.95,188.01,188.16,44502.0,177.2473,177.8686,176.9838,177.125,44502.0
2022-05-18 10:50:00,188.2,189.11,187.7,187.71,53006.0,177.1626,178.0193,176.692,176.7014,53006.0
2022-05-18 10:55:00,187.73,189.07,187.59,188.86,49959.0,176.7202,177.9816,176.5884,177.7839,49959.0
2022-05-18 11:00:00,188.84,188.85,186.6,186.64,67156.0,177.7651,177.7745,175.6565,175.6941,67156.0
2022-05-18 11:05:00,186.72,186.73,185.77,186.3,72306.0,175.7694,175.7788,174.8751,175.3741,72306.0
2022-05-18 11:10:00,186.23,186.25,185.37,185.84,36562.0,175.3082,175.327,174.4986,174.941,36562.0
2022-05-18 11:15:00,185.84,186.09,184.22,184.9,71686.0,174.941,175.1764,173.416,174.0562,71686.0
2022-05-18 11:20:00,184.89,185.29,184.22,184.26,38303.0,174.0467,174.4233,173.416,173.4537,38303.0
2022-05-18 11:25:00,184.26,184.88,182.75,183.4,83135.0,173.4537,174.0373,172.0323,172.6441,83135.0
2022-05-18 11:30:00,183.37,183.46,182.25,182.25,72073.0,172.6159,172.7006,171.5616,171.5616,72073.0
2022-05-18 11:35:00,182.36,185.27,182.35,183.76,61884.0,171.6651,174.4045,171.6557,172.983,61884.0
2022-05-18 11:40:00,183.63,185.07,183.52,184.88,36436.0,172.8606,174.2162,172.7571,174.0373,36436.0
2022-05-18 11:45:00,184.87,184.98,184.34,184.34,24097.0,174.0279,174.1315,173.529,173.529,24097.0
2022-05-18 11:50:00,184.44,184.88,184.02,184.02,20553.0,173.6231,174.0373,173.2278,173.2278,20553.0
2022-05-18 11:55:00,184.21,184.23,183.72,183.9,33811.0,173.4066,173.4255,172.9454,173.1148,33811.0
2022-05-18 12:00:00,183.9,183.9,182.73,183.0,39341.0,173.1148,173.1148,172.0134,172.2676,39341.0
2022-05-18 12:05:00,182.95,183.1,182.42,182.9,49045.0,172.2205,172.3617,171.7216,172.1735,49045.0
2022-05-18 12:10:00,182.9,183.0,182.59,182.89,42222.0,172.1735,172.2676,171.8816,172.164,42222.0
2022-05-18 12:15:00,182.85,183.36,182.73,183.0,46866.0,172.1264,172.6065,172.0134,172.2676,46866.0
2022-05-18 12:20:00,183.08,183.16,182.14,182.15,42750.0,172.3429,172.4182,171.458,171.4674,42750.0
2022-05-18 12:25:00,182.17,182.44,181.72,182.3,34242.0,171.4863,171.7404,171.0627,171.6086,34242.0
2022-05-18 12:30:00,182.28,182.7,182.05,182.58,31376.0,171.5898,171.9852,171.3733,171.8722,31376.0
2022-05-18 12:35:00,182.58,182.94,182.44,182.68,26833.0,171.8722,172.2111,171.7404,171.9664,26833.0
2022-05-18 12:40:00,182.64,182.92,182.22,182.9,22075.0,171.9287,172.1923,171.5333,172.1735,22075.0
2022-05-18 12:45:00,182.92,183.71,182.59,183.62,26317.0,172.1923,172.936,171.8816,172.8512,26317.0
2022-05-18 12:50:00,183.63,184.59,183.55,184.38,23685.0,172.8606,173.7643,172.7853,173.5667,23685.0
2022-05-18 12:55:00,184.37,184.93,184.27,184.43,74584.0,173.5572,174.0844,173.4631,173.6137,74584.0
2022-05-18 13:00:00,184.43,184.81,183.94,184.54,26256.0,173.6137,173.9714,173.1525,173.7173,26256.0
2022-05-18 13:05:00,184.44,184.45,183.54,183.94,30351.0,173.6231,173.6326,172.7759,173.1525,30351.0
2022-05-18 13:10:00,183.9,183.92,183.16,183.26,20800.0,173.1148,173.1336,172.4182,172.5123,20800.0
2022-05-18 13:15:00,183.23,183.31,182.47,182.7,47030.0,172.4841,172.5594,171.7687,171.9852,47030.0
2022-05-18 13:20:00,182.75,183.17,182.6,182.85,24181.0,172.0323,172.4276,171.8911,172.1264,24181.0
2022-05-18 13:25:00,182.93,183.19,182.74,182.74,25646.0,172.2017,172.4464,172.0228,172.0228,25646.0
2022-05-18 13:30:00,182.65,183.18,182.37,183.15,21544.0,171.9381,172.437,171.6745,172.4088,21544.0
2022-05-18 13:35:00,183.17,183.31,182.77,182.87,29231.0,172.4276,172.5594,172.0511,172.1452,29231.0
2022-05-18 13:40:00,182.89,182.96,182.0,182.12,22892.0,172.164,172.2299,171.3262,171.4392,22892.0
2022-05-18 13:45:00,182.09,182.14,181.37,181.37,39038.0,171.411,171.458,170.7332,170.7332,39038.0
2022-05-18 13:50:00,181.39,181.62,180.99,180.99,26916.0,170.752,170.9685,170.3755,170.3755,26916.0
2022-05-18 13:55:00,180.91,181.25,180.76,180.97,26474.0,170.3002,170.6202,170.159,170.3566,26474.0
2022-05-18 14:00:00,180.92,181.1,180.39,180.96,20703.0,170.3096,170.479,169.8107,170.3472,20703.0
2022-05-18 14:05:00,180.87,180.87,179.75,179.98,42521.0,170.2625,170.2625,169.2082,169.4247,42521.0
2022-05-18 14:10:00,180.05,180.21,179.82,180.14,27253.0,169.4906,169.6412,169.2741,169.5753,27253.0
2022-05-18 14:15:00,180.23,181.11,180.02,180.98,19349.0,169.66,170.4884,169.4624,170.3661,19349.0
2022-05-18 14:20:00,180.98,181.5,180.82,181.2,22055.0,170.3661,170.8556,170.2154,170.5732,22055.0
2022-05-18 14:25:00,181.23,181.79,181.15,181.71,17214.0,170.6014,171.1286,170.5261,171.0532,17214.0
2022-05-18 14:30:00,181.69,181.84,180.33,180.98,62891.0,171.0344,171.1756,169.7542,170.3661,62891.0
2022-05-18 14:35:00,181.06,181.39,180.85,181.29,25374.0,170.4414,170.752,170.2437,170.6579,25374.0
2022-05-18 14:40:00,181.3,181.64,180.96,181.24,20887.0,170.6673,170.9874,170.3472,170.6108,20887.0
2022-05-18 14:45:00,181.23,181.66,181.04,181.55,27715.0,170.6014,171.0062,170.4225,170.9026,27715.0
2022-05-18 14:50:00,181.56,181.78,181.38,181.54,22285.0,170.912,171.1191,170.7426,170.8932,22285.0
2022-05-18 14:55:00,181.49,181.82,181.12,181.4,34809.0,170.8461,171.1568,170.4978,170.7614,34809.0
2022-05-18 15:00:00,181.36,181.84,181.25,181.47,28174.0,170.7238,171.1756,170.6202,170.8273,28174.0
2022-05-18 15:05:00,181.42,182.0,181.42,181.75,27270.0,170.7803,171.3262,170.7803,171.0909,27270.0
2022-05-18 15:10:00,181.77,181.81,181.28,181.46,36115.0,171.1097,171.1474,170.6485,170.8179,36115.0
2022-05-18 15:15:00,181.41,181.96,181.41,181.7,27162.0,170.7708,171.2886,170.7708,171.0438,27162.0
2022-05-18 15:20:00,181.71,181.91,181.29,181.42,42396.0,171.0532,171.2415,170.6579,170.7803,42396.0
2022-05-18 15:25:00,181.45,181.49,180.98,181.09,41879.0,170.8085,170.8461,170.3661,170.4696,41879.0
2022-05-18 15:30:00,181.09,181.55,180.91,181.51,62629.0,170.4696,170.9026,170.3002,170.865,62629.0
2022-05-18 15:35:00,181.48,182.64,181.42,182.5,98632.0,170.8367,171.9287,170.7803,171.7969,98632.0
2022-05-18 15:40:00,182.49,182.71,182.15,182.53,152504.0,171.7875,171.9946,171.4674,171.8252,152504.0
2022-05-18 15:45:00,182.57,183.11,182.45,182.84,115803.0,171.8628,172.3711,171.7498,172.117,115803.0
2022-05-18 15:50:00,182.81,183.66,182.73,183.5,150500.0,172.0887,172.8889,172.0134,172.7383,150500.0
2022-05-18 15:55:00,183.5,184.75,183.49,183.92,352136.0,172.7383,173.915,172.7289,173.1336,352136.0
2022-05-19 09:30:00,182.68,185.57,182.68,185.36,124831.0,171.9664,174.6869,171.9664,174.4892,124831.0
2022-05-19 09:35:00,185.36,185.99,184.93,185.69,42768.0,174.4892,175.0822,174.0844,174.7998,42768.0
2022-05-19 09:40:00,185.8,186.76,184.72,184.9,48401.0,174.9034,175.8071,173.8867,174.0562,48401.0
2022-05-19 09:45:00,184.99,185.92,184.05,185.42,90337.0,174.1409,175.0163,173.256,174.5457,90337.0
2022-05-19 09:50:00,185.36,186.91,185.35,186.5,59028.0,174.4892,175.9483,174.4798,175.5623,59028.0
2022-05-19 09:55:00,186.56,187.71,186.46,187.44,56331.0,175.6188,176.7014,175.5247,176.4472,56331.0
2022-05-19 10:00:00,187.29,189.64,187.14,189.0,75148.0,176.306,178.5182,176.1648,177.9157,75148.0
2022-05-19 10:05:00,189.03,189.19,187.84,189.09,55312.0,177.944,178.0946,176.8237,178.0004,55312.0
2022-05-19 10:10:00,188.95,189.31,188.66,188.95,45228.0,177.8686,178.2075,177.5957,177.8686,45228.0
2022-05-19 10:15:00,188.99,189.97,188.84,189.33,58542.0,177.9063,178.8288,177.7651,178.2264,58542.0
2022-05-19 10:20:00,189.24,189.73,188.27,188.37,52143.0,178.1416,178.6029,177.2285,177.3227,52143.0
2022-05-19 10:25:00,188.3,188.69,187.81,188.31,41280.0,177.2568,177.6239,176.7955,177.2662,41280.0
2022-05-19 10:30:00,188.25,188.97,187.63,188.97,30000.0,177.2097,177.8875,176.6261,177.8875,30000.0
2022-05-19 10:35:00,188.95,189.39,187.88,188.02,32726.0,177.8686,178.2828,176.8614,176.9932,32726.0
2022-05-19 10:40:00,187.85,189.04,187.83,188.83,26238.0,176.8332,177.9534,176.8143,177.7557,26238.0
2022-05-19 10:45:00,188.87,189.41,188.77,188.95,22852.0,177.7933,178.3017,177.6992,177.8686,22852.0
2022-05-19 10:50:00,189.07,189.07,188.33,188.99,31470.0,177.9816,177.9816,177.285,177.9063,31470.0
2022-05-19 10:55:00,188.99,189.05,188.2,189.0,30952.0,177.9063,177.9628,177.1626,177.9157,30952.0
2022-05-19 11:00:00,189.0,189.31,188.06,188.06,25811.0,177.9157,178.2075,177.0308,177.0308,25811.0
2022-05-19 11:05:00,188.15,188.32,187.21,187.59,35616.0,177.1156,177.2756,176.2307,176.5884,35616.0
2022-05-19 11:10:00,187.61,188.63,187.59,187.7,28188.0,176.6072,177.5674,176.5884,176.692,28188.0
2022-05-19 11:15:00,187.57,187.59,186.83,187.37,23823.0,176.5696,176.5884,175.873,176.3813,23823.0
2022-05-19 11:20:00,187.4,188.08,187.25,188.0,12920.0,176.4095,177.0497,176.2683,176.9744,12920.0
2022-05-19 11:25:00,188.14,188.4,187.79,188.28,22600.0,177.1061,177.3509,176.7767,177.2379,22600.0
2022-05-19 11:30:00,188.47,188.93,188.33,188.77,20018.0,177.4168,177.8498,177.285,177.6992,20018.0
2022-05-19 11:35:00,188.66,189.16,188.47,189.09,23006.0,177.5957,178.0663,177.4168,178.0004,23006.0
2022-05-19 11:40:00,189.15,189.4,188.49,188.93,22557.0,178.0569,178.2923,177.4356,177.8498,22557.0
2022-05-19 11:45:00,188.92,189.35,188.75,189.19,18330.0,177.8404,178.2452,177.6804,178.0946,18330.0
2022-05-19 11:50:00,189.21,189.28,188.13,188.13,20793.0,178.1134,178.1793,177.0967,177.0967,20793.0
2022-05-19 11:55:00,188.28,188.32,187.49,188.1,14352.0,177.2379,177.2756,176.4943,177.0685,14352.0
2022-05-19 12:00:00,188.04,188.16,187.88,187.9,17808.0,177.012,177.125,176.8614,176.8802,17808.0
2022-05-19 12:05:00,187.85,188.42,187.74,188.36,16104.0,176.8332,177.3697,176.7296,177.3132,16104.0
2022-05-19 12:10:00,188.43,188.8,188.43,188.8,9561.0,177.3791,177.7274,177.3791,177.7274,9561.0
2022-05-19 12:15:00,188.83,189.03,188.3,188.38,19821.0,177.7557,177.944,177.2568,177.3321,19821.0
2022-05-19 12:20:00,188.34,188.46,187.89,188.35,17065.0,177.2944,177.4074,176.8708,177.3038,17065.0
2022-05-19 12:25:00,188.34,188.55,187.93,188.54,23751.0,177.2944,177.4921,176.9085,177.4827,23751.0
2022-05-19 12:30:00,188.39,188.58,188.29,188.51,14646.0,177.3415,177.5203,177.2473,177.4544,14646.0
2022-05-19 12:35:00,188.43,188.46,187.78,187.79,15446.0,177.3791,177.4074,176.7673,176.7767,15446.0
2022-05-19 12:40:00,187.89,187.93,187.6,187.88,23054.0,176.8708,176.9085,176.5978,176.8614,23054.0
2022-05-19 12:45:00,187.85,188.04,187.22,187.27,37110.0,176.8332,177.012,176.2401,176.2872,37110.0
2022-05-19 12:50:00,187.28,187.66,187.2,187.46,29789.0,176.2966,176.6543,176.2213,176.466,29789.0
2022-05-19 12:55:00,187.52,187.71,187.38,187.58,21117.0,176.5225,176.7014,176.3907,176.579,21117.0
2022-05-19 13:00:00,187.65,188.11,187.6,188.06,23316.0,176.6449,177.0779,176.5978,177.0308,23316.0
2022-05-19 13:05:00,188.03,188.49,187.91,188.17,21532.0,177.0026,177.4356,176.8896,177.1344,21532.0
2022-05-19 13:10:00,188.14,188.21,187.7,187.89,14749.0,177.1061,177.172,176.692,176.8708,14749.0
2022-05-19 13:15:00,187.79,188.39,187.67,188.38,13580.0,176.7767,177.3415,176.6637,177.3321,13580.0
2022-05-19 13:20:00,188.5,188.94,188.24,188.71,14127.0,177.445,177.8592,177.2003,177.6427,14127.0
2022-05-19 13:25:00,188.86,189.01,188.53,188.53,21025.0,177.7839,177.9251,177.4733,177.4733,21025.0
2022-05-19 13:30:00,188.63,189.15,188.43,188.73,20613.0,177.5674,178.0569,177.3791,177.6615,20613.0
2022-05-19 13:35:00,188.7,189.39,188.52,189.38,17498.0,177.6333,178.2828,177.4639,178.2734,17498.0
2022-05-19 13:40:00,189.34,189.68,189.09,189.23,53993.0,178.2358,178.5558,178.0004,178.1322,53993.0
2022-05-19 13:45:00,189.2,189.42,188.64,188.69,27800.0,178.104,178.3111,177.5768,177.6239,27800.0
2022-05-19 13:50:00,188.67,190.01,188.67,189.9,27096.0,177.6051,178.8665,177.6051,178.7629,27096.0
2022-05-19 13:55:00,190.06,191.17,190.06,190.56,19114.0,178.9135,179.9584,178.9135,179.3842,19114.0
2022-05-19 14:00:00,190.58,190.58,189.55,189.75,27178.0,179.403,179.403,178.4335,178.6217,27178.0
2022-05-19 14:05:00,189.68,189.84,189.29,189.77,13697.0,178.5558,178.7064,178.1887,178.6406,13697.0
2022-05-19 14:10:00,189.84,190.13,189.66,189.88,20249.0,178.7064,178.9794,178.537,178.7441,20249.0
2022-05-19 14:15:00,189.97,190.26,189.86,189.9,20699.0,178.8288,179.1018,178.7253,178.7629,20699.0
2022-05-19 14:20:00,189.8,190.42,189.8,190.17,20474.0,178.6688,179.2524,178.6688,179.0171,20474.0
2022-05-19 14:25:00,190.2,190.37,189.89,190.18,17424.0,179.0453,179.2054,178.7535,179.0265,17424.0
2022-05-19 14:30:00,190.13,190.27,189.95,190.13,25750.0,178.9794,179.1112,178.81,178.9794,25750.0
2022-05-19 14:35:00,190.14,190.5,189.75,190.19,29598.0,178.9889,179.3277,178.6217,179.0359,29598.0
2022-05-19 14:40:00,190.12,190.14,189.39,189.95,16858.0,178.97,178.9889,178.2828,178.81,16858.0
2022-05-19 14:45:00,189.95,190.52,189.84,190.48,15115.0,178.81,179.3466,178.7064,179.3089,15115.0
2022-05-19 14:50:00,190.45,190.88,190.43,190.78,27917.0,179.2807,179.6855,179.2618,179.5913,27917.0
2022-05-19 14:55:00,190.72,190.87,190.51,190.85,25055.0,179.5348,179.676,179.3372,179.6572,25055.0
2022-05-19 15:00:00,190.83,191.72,190.77,191.67,38573.0,179.6384,180.4762,179.5819,180.4291,38573.0
2022-05-19 15:05:00,191.69,191.81,191.33,191.33,30656.0,180.4479,180.5609,180.1091,180.1091,30656.0
2022-05-19 15:10:00,191.33,191.41,190.98,191.33,50248.0,180.1091,180.1844,179.7796,180.1091,50248.0
2022-05-19 15:15:00,191.39,191.42,190.91,190.93,40934.0,180.1655,180.1938,179.7137,179.7325,40934.0
2022-05-19 15:20:00,190.94,190.95,190.43,190.5,33328.0,179.7419,179.7513,179.2618,179.3277,33328.0
2022-05-19 15:25:00,190.46,190.69,190.24,190.25,42368.0,179.2901,179.5066,179.083,179.0924,42368.0
2022-05-19 15:30:00,190.24,190.25,189.35,189.38,43069.0,179.083,179.0924,178.2452,178.2734,43069.0
2022-05-19 15:35:00,189.38,189.64,189.18,189.31,44949.0,178.2734,178.5182,178.0852,178.2075,44949.0
2022-05-19 15:40:00,189.28,189.32,188.65,189.25,67902.0,178.1793,178.2169,177.5862,178.151,67902.0
2022-05-19 15:45:00,189.24,189.49,188.52,188.65,71787.0,178.1416,178.377,177.4639,177.5862,71787.0
2022-05-19 15:50:00,188.6,188.78,188.01,188.26,91414.0,177.5392,177.7086,176.9838,177.2191,91414.0
2022-05-19 15:55:00,188.29,188.47,187.73,187.83,224616.0,177.2473,177.4168,176.7202,176.8143,224616.0
2022-05-20 09:30:00,188.93,189.03,187.77,188.18,113672.0,177.8498,177.944,176.7578,177.1438,113672.0
2022-05-20 09:35:00,188.13,189.26,187.63,188.84,20920.0,177.0967,178.1605,176.6261,177.7651,20920.0
2022-05-20 09:40:00,188.65,189.14,188.44,188.68,24453.0,177.5862,178.0475,177.3886,177.6145,24453.0
2022-05-20 09:45:00,188.75,188.75,186.03,186.04,35837.0,177.6804,177.6804,175.1199,175.1293,35837.0
2022-05-20 09:50:00,186.09,186.16,184.63,185.33,36346.0,175.1764,175.2423,173.802,174.4609,36346.0
2022-05-20 09:55:00,185.27,185.63,184.74,185.18,61031.0,174.4045,174.7434,173.9055,174.3197,61031.0
2022-05-20 10:00:00,185.12,185.2,184.64,184.94,44723.0,174.2633,174.3386,173.8114,174.0938,44723.0
2022-05-20 10:05:00,185.0,185.0,183.7,183.75,38184.0,174.1503,174.1503,172.9265,172.9736,38184.0
2022-05-20 10:10:00,183.7,183.86,183.11,183.35,48491.0,172.9265,173.0772,172.3711,172.5971,48491.0
2022-05-20 10:15:00,183.3,183.38,182.13,182.55,34150.0,172.55,172.6253,171.4486,171.844,34150.0
2022-05-20 10:20:00,182.47,182.82,182.03,182.38,41323.0,171.7687,172.0981,171.3545,171.684,41323.0
2022-05-20 10:25:00,182.46,183.56,182.11,183.33,34255.0,171.7593,172.7947,171.4298,172.5782,34255.0
2022-05-20 10:30:00,183.33,183.33,182.24,182.24,26362.0,172.5782,172.5782,171.5522,171.5522,26362.0
2022-05-20 10:35:00,182.22,182.88,181.89,182.7,30227.0,171.5333,172.1546,171.2227,171.9852,30227.0
2022-05-20 10:40:00,182.69,182.88,182.41,182.67,34579.0,171.9758,172.1546,171.7122,171.9569,34579.0
2022-05-20 10:45:00,182.61,182.63,181.66,181.78,23270.0,171.9005,171.9193,171.0062,171.1191,23270.0
2022-05-20 10:50:00,181.78,181.97,181.13,181.4,34326.0,171.1191,171.298,170.5073,170.7614,34326.0
2022-05-20 10:55:00,181.41,181.76,180.95,181.06,36703.0,170.7708,171.1003,170.3378,170.4414,36703.0
2022-05-20 11:00:00,181.02,181.65,181.0,181.64,33314.0,170.4037,170.9968,170.3849,170.9874,33314.0
2022-05-20 11:05:00,181.7,181.7,180.83,181.22,31989.0,171.0438,171.0438,170.2249,170.592,31989.0
2022-05-20 11:10:00,181.11,181.77,181.05,181.77,42789.0,170.4884,171.1097,170.432,171.1097,42789.0
2022-05-20 11:15:00,181.73,181.73,181.2,181.38,22230.0,171.0721,171.0721,170.5732,170.7426,22230.0
2022-05-20 11:20:00,181.4,181.55,181.2,181.28,50145.0,170.7614,170.9026,170.5732,170.6485,50145.0
2022-05-20 11:25:00,181.3,181.61,181.2,181.23,40549.0,170.6673,170.9591,170.5732,170.6014,40549.0
2022-05-20 11:30:00,181.22,182.27,181.2,182.07,31858.0,170.592,171.5804,170.5732,171.3921,31858.0
2022-05-20 11:35:00,181.96,182.12,181.35,181.96,22104.0,171.2886,171.4392,170.7144,171.2886,22104.0
2022-05-20 11:40:00,181.96,182.45,181.92,182.11,30796.0,171.2886,171.7498,171.2509,171.4298,30796.0
2022-05-20 11:45:00,182.1,182.38,182.06,182.15,29008.0,171.4204,171.684,171.3827,171.4674,29008.0
2022-05-20 11:50:00,182.14,182.34,181.89,182.03,24884.0,171.458,171.6463,171.2227,171.3545,24884.0
2022-05-20 11:55:00,182.06,182.7,181.97,182.39,25552.0,171.3827,171.9852,171.298,171.6934,25552.0
2022-05-20 12:00:00,182.42,182.8,181.81,181.89,29357.0,171.7216,172.0793,171.1474,171.2227,29357.0
2022-05-20 12:05:00,181.9,182.11,180.94,180.94,24254.0,171.2321,171.4298,170.3284,170.3284,24254.0
2022-05-20 12:10:00,180.91,181.36,180.41,181.14,47798.0,170.3002,170.7238,169.8295,170.5167,47798.0
2022-05-20 12:15:00,181.11,181.4,180.77,181.12,27527.0,170.4884,170.7614,170.1684,170.4978,27527.0
2022-05-20 12:20:00,181.08,181.51,181.02,181.51,26019.0,170.4602,170.865,170.4037,170.865,26019.0
2022-05-20 12:25:00,181.56,181.6,180.97,181.14,35400.0,170.912,170.9497,170.3566,170.5167,35400.0
2022-05-20 12:30:00,181.18,181.23,180.65,180.67,29982.0,170.5543,170.6014,170.0554,170.0742,29982.0
2022-05-20 12:35:00,180.58,180.99,180.18,180.41,32584.0,169.9895,170.3755,169.613,169.8295,32584.0
2022-05-20 12:40:00,180.36,180.6,180.23,180.27,20277.0,169.7824,170.0083,169.66,169.6977,20277.0
2022-05-20 12:45:00,180.2,180.93,180.16,180.9,39826.0,169.6318,170.319,169.5941,170.2908,39826.0
2022-05-20 12:50:00,180.9,181.15,180.56,180.67,32847.0,170.2908,170.5261,169.9707,170.0742,32847.0
2022-05-20 12:55:00,180.77,181.2,180.09,180.2,31603.0,170.1684,170.5732,169.5283,169.6318,31603.0
2022-05-20 13:00:00,180.28,180.92,180.19,180.58,30529.0,169.7071,170.3096,169.6224,169.9895,30529.0
2022-05-20 13:05:00,180.64,180.85,180.1,180.19,22037.0,170.046,170.2437,169.5377,169.6224,22037.0
2022-05-20 13:10:00,180.21,180.23,179.71,179.94,40155.0,169.6412,169.66,169.1705,169.3871,40155.0
2022-05-20 13:15:00,180.03,180.05,179.44,179.44,30258.0,169.4718,169.4906,168.9164,168.9164,30258.0
2022-05-20 13:20:00,179.47,179.84,179.22,179.44,33802.0,168.9446,169.2929,168.7093,168.9164,33802.0
2022-05-20 13:25:00,179.39,179.62,179.27,179.41,37512.0,168.8693,169.0858,168.7563,168.8881,37512.0
2022-05-20 13:30:00,179.4,180.48,179.4,180.33,33647.0,168.8787,169.8954,168.8787,169.7542,33647.0
2022-05-20 13:35:00,180.41,180.67,179.96,180.28,30076.0,169.8295,170.0742,169.4059,169.7071,30076.0
2022-05-20 13:40:00,180.27,180.57,179.96,180.57,39197.0,169.6977,169.9801,169.4059,169.9801,39197.0
2022-05-20 13:45:00,180.49,181.11,180.4,180.96,35802.0,169.9048,170.4884,169.8201,170.3472,35802.0
2022-05-20 13:50:00,180.96,181.31,180.61,181.1,24595.0,170.3472,170.6767,170.0178,170.479,24595.0
2022-05-20 13:55:00,181.2,181.48,180.79,180.96,25712.0,170.5732,170.8367,170.1872,170.3472,25712.0
2022-05-20 14:00:00,180.95,181.65,180.88,181.63,46685.0,170.3378,170.9968,170.2719,170.9779,46685.0
2022-05-20 14:05:00,181.59,181.6,180.68,180.91,30605.0,170.9403,170.9497,170.0837,170.3002,30605.0
2022-05-20 14:10:00,180.91,181.31,180.72,181.23,34481.0,170.3002,170.6767,170.1213,170.6014,34481.0
2022-05-20 14:15:00,181.23,181.23,180.16,180.54,27439.0,170.6014,170.6014,169.5941,169.9519,27439.0
2022-05-20 14:20:00,180.52,180.8,180.36,180.79,36355.0,169.933,170.1966,169.7824,170.1872,36355.0
2022-05-20 14:25:00,180.69,181.02,180.67,180.84,35632.0,170.0931,170.4037,170.0742,170.2343,35632.0
2022-05-20 14:30:00,180.82,181.01,180.57,180.74,80191.0,170.2154,170.3943,169.9801,170.1401,80191.0
2022-05-20 14:35:00,180.7,181.43,180.6,181.11,32508.0,170.1025,170.7897,170.0083,170.4884,32508.0
2022-05-20 14:40:00,181.04,181.91,181.03,181.89,23737.0,170.4225,171.2415,170.4131,171.2227,23737.0
2022-05-20 14:45:00,181.93,182.14,181.41,182.11,33990.0,171.2603,171.458,170.7708,171.4298,33990.0
2022-05-20 14:50:00,182.14,182.97,182.03,182.62,33692.0,171.458,172.2394,171.3545,171.9099,33692.0
2022-05-20 14:55:00,182.62,182.77,182.13,182.45,36770.0,171.9099,172.0511,171.4486,171.7498,36770.0
2022-05-20 15:00:00,182.47,182.86,182.23,182.28,67551.0,171.7687,172.1358,171.5428,171.5898,67551.0
2022-05-20 15:05:00,182.33,182.39,181.92,182.13,23773.0,171.6369,171.6934,171.2509,171.4486,23773.0
2022-05-20 15:10:00,182.12,182.39,181.87,182.18,34377.0,171.4392,171.6934,171.2039,171.4957,34377.0
2022-05-20 15:15:00,182.22,182.51,182.05,182.31,36685.0,171.5333,171.8063,171.3733,171.6181,36685.0
2022-05-20 15:20:00,182.38,182.96,182.36,182.64,31848.0,171.684,172.2299,171.6651,171.9287,31848.0
2022-05-20 15:25:00,182.67,183.3,182.59,183.28,34117.0,171.9569,172.55,171.8816,172.5312,34117.0
2022-05-20 15:30:00,183.29,183.67,182.77,183.55,50095.0,172.5406,172.8983,172.0511,172.7853,50095.0
2022-05-20 15:35:00,183.51,184.46,183.31,183.81,61340.0,172.7477,173.642,172.5594,173.0301,61340.0
2022-05-20 15:40:00,183.87,184.63,183.83,184.03,51597.0,173.0866,173.802,173.0489,173.2372,51597.0
2022-05-20 15:45:00,184.07,184.31,183.56,184.2,63327.0,173.2748,173.5008,172.7947,173.3972,63327.0
2022-05-20 15:50:00,184.17,184.63,183.85,184.43,76721.0,173.369,173.802,173.0677,173.6137,76721.0
2022-05-20 15:55:00,184.43,184.7,184.04,184.7,251760.0,173.6137,173.8679,173.2466,173.8679,251760.0
2022-05-23 09:30:00,186.5,186.83,184.71,186.25,79498.0,175.5623,175.873,173.8773,175.327,79498.0
2022-05-23 09:35:00,186.29,186.29,184.16,184.73,45774.0,175.3646,175.3646,173.3596,173.8961,45774.0
2022-05-23 09:40:00,184.57,185.22,184.04,184.26,37432.0,173.7455,174.3574,173.2466,173.4537,37432.0
2022-05-23 09:45:00,184.02,184.72,183.35,184.47,22074.0,173.2278,173.8867,172.5971,173.6514,22074.0
2022-05-23 09:50:00,184.36,185.13,183.24,183.41,27586.0,173.5478,174.2727,172.4935,172.6535,27586.0
2022-05-23 09:55:00,183.54,184.06,183.22,183.24,33304.0,172.7759,173.2654,172.4747,172.4935,33304.0
2022-05-23 10:00:00,183.34,183.35,181.88,182.63,35008.0,172.5877,172.5971,171.2133,171.9193,35008.0
2022-05-23 10:05:00,182.61,182.64,181.81,181.99,26037.0,171.9005,171.9287,171.1474,171.3168,26037.0
2022-05-23 10:10:00,182.09,182.92,181.89,182.31,26171.0,171.411,172.1923,171.2227,171.6181,26171.0
2022-05-23 10:15:00,182.27,182.38,181.39,181.73,27015.0,171.5804,171.684,170.752,171.0721,27015.0
2022-05-23 10:20:00,181.7,182.47,181.46,182.21,28459.0,171.0438,171.7687,170.8179,171.5239,28459.0
2022-05-23 10:25:00,182.28,183.23,182.21,183.23,16964.0,171.5898,172.4841,171.5239,172.4841,16964.0
2022-05-23 10:30:00,183.28,183.85,182.9,183.72,50338.0,172.5312,173.0677,172.1735,172.9454,50338.0
2022-05-23 10:35:00,183.7,183.84,183.21,183.65,23044.0,172.9265,173.0583,172.4653,172.8795,23044.0
2022-05-23 10:40:00,183.6,184.15,183.59,183.9,15255.0,172.8324,173.3501,172.823,173.1148,15255.0
2022-05-23 10:45:00,183.96,184.15,183.45,183.97,19031.0,173.1713,173.3501,172.6912,173.1807,19031.0
2022-05-23 10:50:00,183.88,184.09,183.56,184.08,14606.0,173.096,173.2937,172.7947,173.2843,14606.0
2022-05-23 10:55:00,184.08,184.09,183.39,183.95,11077.0,173.2843,173.2937,172.6347,173.1619,11077.0
2022-05-23 11:00:00,183.88,184.61,183.83,184.61,15906.0,173.096,173.7832,173.0489,173.7832,15906.0
2022-05-23 11:05:00,184.66,184.89,184.26,184.4,24356.0,173.8302,174.0467,173.4537,173.5855,24356.0
2022-05-23 11:10:00,184.36,184.59,184.15,184.4,26564.0,173.5478,173.7643,173.3501,173.5855,26564.0
2022-05-23 11:15:00,184.36,184.45,183.98,184.27,31715.0,173.5478,173.6326,173.1901,173.4631,31715.0
2022-05-23 11:20:00,184.21,184.74,184.14,184.69,26954.0,173.4066,173.9055,173.3407,173.8585,26954.0
2022-05-23 11:25:00,184.67,184.79,184.23,184.52,22974.0,173.8397,173.9526,173.4255,173.6984,22974.0
2022-05-23 11:30:00,184.5,185.13,184.45,185.1,32865.0,173.6796,174.2727,173.6326,174.2444,32865.0
2022-05-23 11:35:00,185.1,185.17,184.82,184.98,16779.0,174.2444,174.3103,173.9809,174.1315,16779.0
2022-05-23 11:40:00,184.94,185.12,184.82,184.88,15322.0,174.0938,174.2633,173.9809,174.0373,15322.0
2022-05-23 11:45:00,184.91,184.96,184.36,184.38,32355.0,174.0656,174.1126,173.5478,173.5667,32355.0
2022-05-23 11:50:00,184.34,184.48,184.08,184.13,16456.0,173.529,173.6608,173.2843,173.3313,16456.0
2022-05-23 11:55:00,184.13,184.22,183.75,183.89,26092.0,173.3313,173.416,172.9736,173.1054,26092.0
2022-05-23 12:00:00,183.89,184.09,183.75,183.92,19290.0,173.1054,173.2937,172.9736,173.1336,19290.0
2022-05-23 12:05:00,183.92,184.89,183.89,184.74,9149.0,173.1336,174.0467,173.1054,173.9055,9149.0
2022-05-23 12:10:00,184.69,184.75,184.51,184.51,9857.0,173.8585,173.915,173.689,173.689,9857.0
2022-05-23 12:15:00,184.51,184.65,184.36,184.64,12511.0,173.689,173.8208,173.5478,173.8114,12511.0
2022-05-23 12:20:00,184.65,184.92,184.65,184.89,6716.0,173.8208,174.075,173.8208,174.0467,6716.0
2022-05-23 12:25:00,184.92,185.02,184.56,184.56,8569.0,174.075,174.1691,173.7361,173.7361,8569.0
2022-05-23 12:30:00,184.6,184.71,184.19,184.64,6761.0,173.7738,173.8773,173.3878,173.8114,6761.0
2022-05-23 12:35:00,184.66,184.88,184.63,184.83,4925.0,173.8302,174.0373,173.802,173.9903,4925.0
2022-05-23 12:40:00,184.92,185.06,184.76,185.06,9925.0,174.075,174.2068,173.9244,174.2068,9925.0
2022-05-23 12:45:00,185.08,185.19,184.72,184.72,11582.0,174.2256,174.3292,173.8867,173.8867,11582.0
2022-05-23 12:50:00,184.82,184.93,184.67,184.75,5876.0,173.9809,174.0844,173.8397,173.915,5876.0
2022-05-23 12:55:00,184.82,185.07,184.61,185.06,7779.0,173.9809,174.2162,173.7832,174.2068,7779.0
2022-05-23 13:00:00,185.03,185.22,184.92,185.05,7966.0,174.1785,174.3574,174.075,174.1974,7966.0
2022-05-23 13:05:00,184.97,185.13,184.9,185.13,6986.0,174.1221,174.2727,174.0562,174.2727,6986.0
2022-05-23 13:10:00,185.08,185.17,184.91,185.07,9927.0,174.2256,174.3103,174.0656,174.2162,9927.0
2022-05-23 13:15:00,185.02,185.02,184.66,184.76,17666.0,174.1691,174.1691,173.8302,173.9244,17666.0
2022-05-23 13:20:00,184.81,184.96,184.65,184.9,14799.0,173.9714,174.1126,173.8208,174.0562,14799.0
2022-05-23 13:25:00,184.85,185.0,184.81,184.95,8458.0,174.0091,174.1503,173.9714,174.1032,8458.0
2022-05-23 13:30:00,184.92,185.21,184.75,185.09,20976.0,174.075,174.348,173.915,174.235,20976.0
2022-05-23 13:35:00,185.03,185.22,185.0,185.04,9061.0,174.1785,174.3574,174.1503,174.188,9061.0
2022-05-23 13:40:00,185.06,185.35,185.02,185.28,12959.0,174.2068,174.4798,174.1691,174.4139,12959.0
2022-05-23 13:45:00,185.28,185.63,185.24,185.47,19730.0,174.4139,174.7434,174.3762,174.5927,19730.0
2022-05-23 13:50:00,185.44,185.65,185.34,185.38,8981.0,174.5645,174.7622,174.4704,174.508,8981.0
2022-05-23 13:55:00,185.4,185.89,185.4,185.78,8361.0,174.5268,174.9881,174.5268,174.8846,8361.0
2022-05-23 14:00:00,185.82,185.87,185.58,185.68,12478.0,174.9222,174.9693,174.6963,174.7904,12478.0
2022-05-23 14:05:00,185.72,185.72,185.53,185.64,12326.0,174.8281,174.8281,174.6492,174.7528,12326.0
2022-05-23 14:10:00,185.71,185.84,185.68,185.71,9196.0,174.8187,174.941,174.7904,174.8187,9196.0
2022-05-23 14:15:00,185.69,186.1,185.48,186.03,16385.0,174.7998,175.1858,174.6021,175.1199,16385.0
2022-05-23 14:20:00,186.1,186.11,185.73,185.83,7733.0,175.1858,175.1952,174.8375,174.9316,7733.0
2022-05-23 14:25:00,185.84,185.96,185.77,185.82,13839.0,174.941,175.054,174.8751,174.9222,13839.0
2022-05-23 14:30:00,185.87,186.11,185.83,186.06,8266.0,174.9693,175.1952,174.9316,175.1481,8266.0
2022-05-23 14:35:00,186.0,186.17,185.92,186.17,9404.0,175.0917,175.2517,175.0163,175.2517,9404.0
2022-05-23 14:40:00,186.16,186.44,186.14,186.44,20626.0,175.2423,175.5058,175.2234,175.5058,20626.0
2022-05-23 14:45:00,186.44,186.69,186.23,186.26,26597.0,175.5058,175.7412,175.3082,175.3364,26597.0
2022-05-23 14:50:00,186.25,186.41,185.99,186.3,14901.0,175.327,175.4776,175.0822,175.3741,14901.0
2022-05-23 14:55:00,186.29,186.33,185.99,186.1,23634.0,175.3646,175.4023,175.0822,175.1858,23634.0
2022-05-23 15:00:00,186.1,186.48,186.06,186.45,24535.0,175.1858,175.5435,175.1481,175.5153,24535.0
2022-05-23 15:05:00,186.47,186.53,186.24,186.27,30694.0,175.5341,175.5906,175.3176,175.3458,30694.0
2022-05-23 15:10:00,186.29,186.29,185.55,185.66,19032.0,175.3646,175.3646,174.668,174.7716,19032.0
2022-05-23 15:15:00,185.63,185.78,185.56,185.68,14373.0,174.7434,174.8846,174.6775,174.7904,14373.0
2022-05-23 15:20:00,185.74,185.9,185.46,185.59,14287.0,174.8469,174.9975,174.5833,174.7057,14287.0
2022-05-23 15:25:00,185.55,185.87,185.55,185.78,13240.0,174.668,174.9693,174.668,174.8846,13240.0
2022-05-23 15:30:00,185.79,186.02,185.71,185.96,19676.0,174.894,175.1105,174.8187,175.054,19676.0
2022-05-23 15:35:00,185.98,186.17,185.74,185.75,52750.0,175.0728,175.2517,174.8469,174.8563,52750.0
2022-05-23 15:40:00,185.72,185.8,185.31,185.46,35642.0,174.8281,174.9034,174.4421,174.5833,35642.0
2022-05-23 15:45:00,185.46,185.5,185.16,185.31,51812.0,174.5833,174.621,174.3009,174.4421,51812.0
2022-05-23 15:50:00,185.23,185.98,185.18,185.72,62533.0,174.3668,175.0728,174.3197,174.8281,62533.0
2022-05-23 15:55:00,185.7,186.32,185.55,186.3,212197.0,174.8092,175.3929,174.668,175.3741,212197.0
2022-05-24 09:30:00,184.98,187.5,184.48,187.5,68974.0,174.1315,176.5037,173.6608,176.5037,68974.0
2022-05-24 09:35:00,187.28,187.51,185.16,186.29,34459.0,176.2966,176.5131,174.3009,175.3646,34459.0
2022-05-24 09:40:00,186.36,187.71,185.67,185.7,46185.0,175.4305,176.7014,174.781,174.8092,46185.0
2022-05-24 09:45:00,185.7,187.36,185.67,187.31,27995.0,174.8092,176.3719,174.781,176.3248,27995.0
2022-05-24 09:50:00,187.37,187.8,186.74,186.74,85655.0,176.3813,176.7861,175.7883,175.7883,85655.0
2022-05-24 09:55:00,186.81,187.03,186.01,186.61,22404.0,175.8541,176.0612,175.1011,175.6659,22404.0
2022-05-24 10:00:00,186.54,186.54,183.02,183.57,95589.0,175.6,175.6,172.2864,172.8042,95589.0
2022-05-24 10:05:00,183.59,184.38,183.51,183.9,34585.0,172.823,173.5667,172.7477,173.1148,34585.0
2022-05-24 10:10:00,183.99,184.45,183.48,183.73,34463.0,173.1995,173.6326,172.7194,172.9548,34463.0
2022-05-24 10:15:00,183.52,184.07,182.56,182.84,36147.0,172.7571,173.2748,171.8534,172.117,36147.0
2022-05-24 10:20:00,182.9,184.04,182.9,183.74,43269.0,172.1735,173.2466,172.1735,172.9642,43269.0
2022-05-24 10:25:00,183.78,183.78,183.03,183.53,43403.0,173.0018,173.0018,172.2958,172.7665,43403.0
2022-05-24 10:30:00,183.53,183.86,183.03,183.03,44849.0,172.7665,173.0772,172.2958,172.2958,44849.0
2022-05-24 10:35:00,182.88,183.4,182.45,183.25,35404.0,172.1546,172.6441,171.7498,172.5029,35404.0
2022-05-24 10:40:00,183.12,183.62,182.62,183.4,28217.0,172.3806,172.8512,171.9099,172.6441,28217.0
2022-05-24 10:45:00,183.41,183.66,182.43,182.43,85763.0,172.6535,172.8889,171.731,171.731,85763.0
2022-05-24 10:50:00,182.48,183.0,182.39,182.41,47732.0,171.7781,172.2676,171.6934,171.7122,47732.0
2022-05-24 10:55:00,182.45,183.09,182.44,182.82,92237.0,171.7498,172.3523,171.7404,172.0981,92237.0
2022-05-24 11:00:00,182.78,183.45,182.58,183.07,42405.0,172.0605,172.6912,171.8722,172.3335,42405.0
2022-05-24 11:05:00,183.09,183.36,182.69,183.01,29202.0,172.3523,172.6065,171.9758,172.277,29202.0
2022-05-24 11:10:00,182.99,183.13,182.55,182.87,23649.0,172.2582,172.39,171.844,172.1452,23649.0
2022-05-24 11:15:00,182.83,183.32,182.51,183.12,20000.0,172.1076,172.5688,171.8063,172.3806,20000.0
2022-05-24 11:20:00,183.18,183.65,183.08,183.52,41716.0,172.437,172.8795,172.3429,172.7571,41716.0
2022-05-24 11:25:00,183.6,183.97,183.55,183.93,34033.0,172.8324,173.1807,172.7853,173.1431,34033.0
2022-05-24 11:30:00,183.93,184.19,183.18,183.18,47054.0,173.1431,173.3878,172.437,172.437,47054.0
2022-05-24 11:35:00,183.06,183.2,182.93,183.11,14976.0,172.3241,172.4559,172.2017,172.3711,14976.0
2022-05-24 11:40:00,183.15,183.26,182.6,183.08,25866.0,172.4088,172.5123,171.8911,172.3429,25866.0
2022-05-24 11:45:00,183.09,184.19,183.09,184.03,67823.0,172.3523,173.3878,172.3523,173.2372,67823.0
2022-05-24 11:50:00,184.0,184.31,183.83,184.18,18681.0,173.2089,173.5008,173.0489,173.3784,18681.0
2022-05-24 11:55:00,184.22,184.24,183.54,183.54,13675.0,173.416,173.4349,172.7759,172.7759,13675.0
2022-05-24 12:00:00,183.43,184.0,183.21,184.0,26129.0,172.6724,173.2089,172.4653,173.2089,26129.0
2022-05-24 12:05:00,183.99,184.47,183.75,184.41,52129.0,173.1995,173.6514,172.9736,173.5949,52129.0
2022-05-24 12:10:00,184.41,184.5,184.31,184.5,21520.0,173.5949,173.6796,173.5008,173.6796,21520.0
2022-05-24 12:15:00,184.49,184.83,184.2,184.25,34785.0,173.6702,173.9903,173.3972,173.4443,34785.0
2022-05-24 12:20:00,184.25,184.32,183.89,184.11,16557.0,173.4443,173.5102,173.1054,173.3125,16557.0
2022-05-24 12:25:00,184.15,184.19,183.67,183.85,31363.0,173.3501,173.3878,172.8983,173.0677,31363.0
2022-05-24 12:30:00,183.79,184.13,183.5,183.54,51599.0,173.0113,173.3313,172.7383,172.7759,51599.0
2022-05-24 12:35:00,183.64,183.67,183.38,183.48,12673.0,172.8701,172.8983,172.6253,172.7194,12673.0
2022-05-24 12:40:00,183.57,183.58,183.2,183.33,10822.0,172.8042,172.8136,172.4559,172.5782,10822.0
2022-05-24 12:45:00,183.27,183.56,183.21,183.33,18843.0,172.5218,172.7947,172.4653,172.5782,18843.0
2022-05-24 12:50:00,183.4,183.57,183.29,183.39,13203.0,172.6441,172.8042,172.5406,172.6347,13203.0
2022-05-24 12:55:00,183.42,183.54,183.21,183.21,16749.0,172.663,172.7759,172.4653,172.4653,16749.0
2022-05-24 13:00:00,183.17,183.18,182.59,182.59,21244.0,172.4276,172.437,171.8816,171.8816,21244.0
2022-05-24 13:05:00,182.52,182.9,182.43,182.88,43029.0,171.8157,172.1735,171.731,172.1546,43029.0
2022-05-24 13:10:00,182.87,183.15,182.6,183.15,35455.0,172.1452,172.4088,171.8911,172.4088,35455.0
2022-05-24 13:15:00,183.07,183.56,183.0,183.3,32961.0,172.3335,172.7947,172.2676,172.55,32961.0
2022-05-24 13:20:00,183.24,183.3,182.75,182.97,38291.0,172.4935,172.55,172.0323,172.2394,38291.0
2022-05-24 13:25:00,182.93,183.45,182.89,183.4,46297.0,172.2017,172.6912,172.164,172.6441,46297.0
2022-05-24 13:30:00,183.18,183.32,183.12,183.15,14095.0,172.437,172.5688,172.3806,172.4088,14095.0
2022-05-24 13:35:00,183.17,183.89,183.12,183.69,17842.0,172.4276,173.1054,172.3806,172.9171,17842.0
2022-05-24 13:40:00,183.66,184.14,183.49,184.09,59095.0,172.8889,173.3407,172.7289,173.2937,59095.0
2022-05-24 13:45:00,184.08,184.27,183.68,183.83,19405.0,173.2843,173.4631,172.9077,173.0489,19405.0
2022-05-24 13:50:00,183.84,183.92,183.62,183.75,14129.0,173.0583,173.1336,172.8512,172.9736,14129.0
2022-05-24 13:55:00,183.76,183.81,183.12,183.12,26976.0,172.983,173.0301,172.3806,172.3806,26976.0
2022-05-24 14:00:00,183.11,183.38,182.82,182.84,25845.0,172.3711,172.6253,172.0981,172.117,25845.0
2022-05-24 14:05:00,182.87,183.71,182.8,183.63,34227.0,172.1452,172.936,172.0793,172.8606,34227.0
2022-05-24 14:10:00,183.52,184.17,183.49,183.54,35519.0,172.7571,173.369,172.7289,172.7759,35519.0
2022-05-24 14:15:00,183.59,183.62,182.83,183.05,28031.0,172.823,172.8512,172.1076,172.3147,28031.0
2022-05-24 14:20:00,183.03,183.53,182.74,183.47,19471.0,172.2958,172.7665,172.0228,172.71,19471.0
2022-05-24 14:25:00,183.38,183.66,183.24,183.24,17817.0,172.6253,172.8889,172.4935,172.4935,17817.0
2022-05-24 14:30:00,183.24,183.73,183.18,183.67,20558.0,172.4935,172.9548,172.437,172.8983,20558.0
2022-05-24 14:35:00,183.67,184.1,183.67,184.06,16181.0,172.8983,173.3031,172.8983,173.2654,16181.0
2022-05-24 14:40:00,184.09,184.2,183.46,183.51,23260.0,173.2937,173.3972,172.7006,172.7477,23260.0
2022-05-24 14:45:00,183.47,183.47,182.83,183.01,21366.0,172.71,172.71,172.1076,172.277,21366.0
2022-05-24 14:50:00,182.89,183.56,182.8,183.54,27067.0,172.164,172.7947,172.0793,172.7759,27067.0
2022-05-24 14:55:00,183.5,183.69,183.18,183.67,18968.0,172.7383,172.9171,172.437,172.8983,18968.0
2022-05-24 15:00:00,183.61,184.29,183.61,184.23,21630.0,172.8418,173.4819,172.8418,173.4255,21630.0
2022-05-24 15:05:00,184.2,184.62,184.01,184.06,22243.0,173.3972,173.7926,173.2184,173.2654,22243.0
2022-05-24 15:10:00,184.1,184.34,183.68,183.77,23241.0,173.3031,173.529,172.9077,172.9924,23241.0
2022-05-24 15:15:00,183.8,183.92,183.63,183.67,22770.0,173.0207,173.1336,172.8606,172.8983,22770.0
2022-05-24 15:20:00,183.67,184.36,183.25,184.19,39070.0,172.8983,173.5478,172.5029,173.3878,39070.0
2022-05-24 15:25:00,184.14,184.5,183.91,184.49,30236.0,173.3407,173.6796,173.1242,173.6702,30236.0
2022-05-24 15:30:00,184.52,184.74,184.42,184.67,33482.0,173.6984,173.9055,173.6043,173.8397,33482.0
2022-05-24 15:35:00,184.73,185.59,184.72,185.33,30374.0,173.8961,174.7057,173.8867,174.4609,30374.0
2022-05-24 15:40:00,185.28,185.61,185.01,185.06,30359.0,174.4139,174.7245,174.1597,174.2068,30359.0
2022-05-24 15:45:00,185.02,185.25,184.87,184.92,53365.0,174.1691,174.3856,174.0279,174.075,53365.0
2022-05-24 15:50:00,184.95,185.08,184.07,184.15,49877.0,174.1032,174.2256,173.2748,173.3501,49877.0
2022-05-24 15:55:00,184.15,184.88,183.89,184.87,200735.0,173.3501,174.0373,173.1054,174.0279,200735.0
2022-05-25 09:30:00,182.6,185.42,182.26,185.42,104701.0,171.8911,174.5457,171.571,174.5457,104701.0
2022-05-25 09:35:00,185.55,185.64,184.55,185.47,27744.0,174.668,174.7528,173.7267,174.5927,27744.0
2022-05-25 09:40:00,185.56,187.24,185.37,187.18,45295.0,174.6775,176.2589,174.4986,176.2024,45295.0
2022-05-25 09:45:00,187.54,188.21,186.34,186.57,40050.0,176.5413,177.172,175.4117,175.6282,40050.0
2022-05-25 09:50:00,186.66,187.5,186.24,186.35,24120.0,175.7129,176.5037,175.3176,175.4211,24120.0
2022-05-25 09:55:00,186.29,186.33,185.51,185.81,19836.0,175.3646,175.4023,174.6304,174.9128,19836.0
2022-05-25 10:00:00,185.84,186.83,185.82,186.56,25596.0,174.941,175.873,174.9222,175.6188,25596.0
2022-05-25 10:05:00,186.28,186.28,185.64,185.86,18677.0,175.3552,175.3552,174.7528,174.9599,18677.0
2022-05-25 10:10:00,185.96,187.82,185.77,187.71,46847.0,175.054,176.8049,174.8751,176.7014,46847.0
2022-05-25 10:15:00,187.69,188.54,187.63,188.12,64590.0,176.6825,177.4827,176.6261,177.0873,64590.0
2022-05-25 10:20:00,188.12,188.6,187.77,188.06,20066.0,177.0873,177.5392,176.7578,177.0308,20066.0
2022-05-25 10:25:00,188.09,188.74,187.94,188.51,23897.0,177.0591,177.671,176.9179,177.4544,23897.0
2022-05-25 10:30:00,188.75,189.27,188.52,189.25,64877.0,177.6804,178.1699,177.4639,178.151,64877.0
2022-05-25 10:35:00,189.18,189.42,188.8,189.18,55617.0,178.0852,178.3111,177.7274,178.0852,55617.0
2022-05-25 10:40:00,189.23,189.27,188.42,188.8,35365.0,178.1322,178.1699,177.3697,177.7274,35365.0
2022-05-25 10:45:00,188.87,189.57,188.85,189.1,30419.0,177.7933,178.4523,177.7745,178.0098,30419.0
2022-05-25 10:50:00,189.14,189.89,188.64,188.83,139917.0,178.0475,178.7535,177.5768,177.7557,139917.0
2022-05-25 10:55:00,188.72,188.73,187.26,187.88,63382.0,177.6521,177.6615,176.2778,176.8614,63382.0
2022-05-25 11:00:00,187.87,187.88,187.16,187.16,17556.0,176.852,176.8614,176.1836,176.1836,17556.0
2022-05-25 11:05:00,187.23,188.08,187.18,187.29,27639.0,176.2495,177.0497,176.2024,176.306,27639.0
2022-05-25 11:10:00,187.22,187.44,187.04,187.15,24173.0,176.2401,176.4472,176.0707,176.1742,24173.0
2022-05-25 11:15:00,187.21,187.63,186.69,186.92,28167.0,176.2307,176.6261,175.7412,175.9577,28167.0
2022-05-25 11:20:00,186.83,187.0,186.56,186.96,36940.0,175.873,176.033,175.6188,175.9954,36940.0
2022-05-25 11:25:00,187.01,187.03,186.48,186.48,25911.0,176.0424,176.0612,175.5435,175.5435,25911.0
2022-05-25 11:30:00,186.48,186.55,186.0,186.42,31286.0,175.5435,175.6094,175.0917,175.487,31286.0
2022-05-25 11:35:00,186.47,186.58,185.65,186.09,18465.0,175.5341,175.6376,174.7622,175.1764,18465.0
2022-05-25 11:40:00,186.08,186.35,185.72,186.27,28819.0,175.167,175.4211,174.8281,175.3458,28819.0
2022-05-25 11:45:00,186.24,186.91,186.24,186.71,12661.0,175.3176,175.9483,175.3176,175.76,12661.0
2022-05-25 11:50:00,186.69,186.76,185.98,186.3,15536.0,175.7412,175.8071,175.0728,175.3741,15536.0
2022-05-25 11:55:00,186.23,186.46,186.08,186.14,14561.0,175.3082,175.5247,175.167,175.2234,14561.0
2022-05-25 12:00:00,186.19,186.5,186.14,186.16,14817.0,175.2705,175.5623,175.2234,175.2423,14817.0
2022-05-25 12:05:00,186.2,186.45,185.76,185.8,23615.0,175.2799,175.5153,174.8657,174.9034,23615.0
2022-05-25 12:10:00,185.65,186.45,185.53,186.36,32131.0,174.7622,175.5153,174.6492,175.4305,32131.0
2022-05-25 12:15:00,186.43,186.69,186.26,186.37,13717.0,175.4964,175.7412,175.3364,175.44,13717.0
2022-05-25 12:20:00,186.31,186.33,186.04,186.25,13044.0,175.3835,175.4023,175.1293,175.327,13044.0
2022-05-25 12:25:00,186.25,186.25,185.74,186.12,13234.0,175.327,175.327,174.8469,175.2046,13234.0
2022-05-25 12:30:00,186.12,186.31,186.04,186.17,15071.0,175.2046,175.3835,175.1293,175.2517,15071.0
2022-05-25 12:35:00,186.14,186.3,185.8,186.21,11609.0,175.2234,175.3741,174.9034,175.2893,11609.0
2022-05-25 12:40:00,186.09,186.3,186.05,186.27,6355.0,175.1764,175.3741,175.1387,175.3458,6355.0
2022-05-25 12:45:00,186.32,186.83,186.11,186.83,63628.0,175.3929,175.873,175.1952,175.873,63628.0
2022-05-25 12:50:00,186.79,186.92,186.66,186.82,38248.0,175.8353,175.9577,175.7129,175.8636,38248.0
2022-05-25 12:55:00,186.84,186.85,186.4,186.71,16701.0,175.8824,175.8918,175.4682,175.76,16701.0
2022-05-25 13:00:00,186.71,186.72,186.41,186.51,10647.0,175.76,175.7694,175.4776,175.5717,10647.0
2022-05-25 13:05:00,186.61,186.73,186.53,186.62,13240.0,175.6659,175.7788,175.5906,175.6753,13240.0
2022-05-25 13:10:00,186.62,186.64,186.16,186.4,14216.0,175.6753,175.6941,175.2423,175.4682,14216.0
2022-05-25 13:15:00,186.43,187.12,186.43,186.47,16291.0,175.4964,176.146,175.4964,175.5341,16291.0
2022-05-25 13:20:00,186.47,186.91,186.45,186.89,19673.0,175.5341,175.9483,175.5153,175.9295,19673.0
2022-05-25 13:25:00,186.89,187.04,186.7,187.03,15647.0,175.9295,176.0707,175.7506,176.0612,15647.0
2022-05-25 13:30:00,186.95,187.13,186.84,187.02,15296.0,175.9859,176.1554,175.8824,176.0518,15296.0
2022-05-25 13:35:00,186.97,187.35,186.91,187.28,9867.0,176.0048,176.3625,175.9483,176.2966,9867.0
2022-05-25 13:40:00,187.25,187.29,186.72,186.85,16504.0,176.2683,176.306,175.7694,175.8918,16504.0
2022-05-25 13:45:00,186.86,187.01,186.74,187.0,12392.0,175.9012,176.0424,175.7883,176.033,12392.0
2022-05-25 13:50:00,187.03,187.08,186.45,186.73,11894.0,176.0612,176.1083,175.5153,175.7788,11894.0
2022-05-25 13:55:00,186.73,186.86,186.66,186.78,10348.0,175.7788,175.9012,175.7129,175.8259,10348.0
2022-05-25 14:00:00,186.72,187.88,186.49,187.15,28229.0,175.7694,176.8614,175.5529,176.1742,28229.0
2022-05-25 14:05:00,187.21,187.35,185.73,186.51,21019.0,176.2307,176.3625,174.8375,175.5717,21019.0
2022-05-25 14:10:00,186.54,187.1,186.31,186.88,28537.0,175.6,176.1271,175.3835,175.92,28537.0
2022-05-25 14:15:00,186.97,187.4,186.8,187.0,16724.0,176.0048,176.4095,175.8447,176.033,16724.0
2022-05-25 14:20:00,186.92,187.65,186.91,187.24,30475.0,175.9577,176.6449,175.9483,176.2589,30475.0
2022-05-25 14:25:00,187.23,187.69,187.21,187.55,24789.0,176.2495,176.6825,176.2307,176.5507,24789.0
2022-05-25 14:30:00,187.65,187.96,187.56,187.92,17905.0,176.6449,176.9367,176.5602,176.899,17905.0
2022-05-25 14:35:00,187.87,188.07,187.53,187.66,20452.0,176.852,177.0403,176.5319,176.6543,20452.0
2022-05-25 14:40:00,187.67,188.36,187.65,188.25,17953.0,176.6637,177.3132,176.6449,177.2097,17953.0
2022-05-25 14:45:00,188.24,188.38,187.99,188.1,13127.0,177.2003,177.3321,176.9649,177.0685,13127.0
2022-05-25 14:50:00,188.12,188.75,188.03,188.69,22824.0,177.0873,177.6804,177.0026,177.6239,22824.0
2022-05-25 14:55:00,188.75,188.85,188.59,188.76,19999.0,177.6804,177.7745,177.5298,177.6898,19999.0
2022-05-25 15:00:00,188.75,189.51,188.65,189.43,24468.0,177.6804,178.3958,177.5862,178.3205,24468.0
2022-05-25 15:05:00,189.41,189.43,189.11,189.31,20493.0,178.3017,178.3205,178.0193,178.2075,20493.0
2022-05-25 15:10:00,189.27,189.76,189.26,189.7,29563.0,178.1699,178.6311,178.1605,178.5747,29563.0
2022-05-25 15:15:00,189.7,189.82,189.49,189.65,29560.0,178.5747,178.6876,178.377,178.5276,29560.0
2022-05-25 15:20:00,189.7,189.71,189.36,189.56,21691.0,178.5747,178.5841,178.2546,178.4429,21691.0
2022-05-25 15:25:00,189.53,189.6,189.26,189.3,19777.0,178.4146,178.4805,178.1605,178.1981,19777.0
2022-05-25 15:30:00,189.32,189.54,189.17,189.27,50778.0,178.2169,178.424,178.0757,178.1699,50778.0
2022-05-25 15:35:00,189.24,189.26,188.76,188.89,27329.0,178.1416,178.1605,177.6898,177.8122,27329.0
2022-05-25 15:40:00,188.88,189.22,188.66,189.19,38634.0,177.8027,178.1228,177.5957,178.0946,38634.0
2022-05-25 15:45:00,189.2,189.2,188.75,188.89,42169.0,178.104,178.104,177.6804,177.8122,42169.0
2022-05-25 15:50:00,188.82,188.94,188.27,188.79,57577.0,177.7463,177.8592,177.2285,177.718,57577.0
2022-05-25 15:55:00,188.76,188.9,188.48,188.62,167580.0,177.6898,177.8216,177.4262,177.558,167580.0
2022-05-26 09:30:00,190.57,194.7,190.28,194.62,88784.0,179.3936,183.2814,179.1206,183.2061,88784.0
2022-05-26 09:35:00,194.75,195.49,193.94,194.3,42986.0,183.3285,184.0251,182.566,182.9049,42986.0
2022-05-26 09:40:00,194.36,195.45,194.19,194.19,34561.0,182.9614,183.9874,182.8013,182.8013,34561.0
2022-05-26 09:45:00,194.4,194.41,193.0,193.39,24289.0,182.999,183.0084,181.6811,182.0482,24289.0
2022-05-26 09:50:00,193.51,194.44,193.17,193.38,23137.0,182.1612,183.0367,181.8412,182.0388,23137.0
2022-05-26 09:55:00,193.45,193.8,192.8,193.75,18231.0,182.1047,182.4342,181.4929,182.3871,18231.0
2022-05-26 10:00:00,193.59,193.63,192.54,193.59,21105.0,182.2365,182.2742,181.2481,182.2365,21105.0
2022-05-26 10:05:00,193.55,194.38,193.18,193.69,17470.0,182.1989,182.9802,181.8506,182.3307,17470.0
2022-05-26 10:10:00,193.68,193.8,193.2,193.58,12174.0,182.3212,182.4342,181.8694,182.2271,12174.0
2022-05-26 10:15:00,193.6,193.8,193.29,193.44,13524.0,182.2459,182.4342,181.9541,182.0953,13524.0
2022-05-26 10:20:00,193.53,194.6,193.4,194.27,44486.0,182.18,183.1873,182.0577,182.8766,44486.0
2022-05-26 10:25:00,194.29,194.84,194.02,194.12,28291.0,182.8955,183.4132,182.6413,182.7354,28291.0
2022-05-26 10:30:00,194.0,194.2,193.79,193.84,15892.0,182.6225,182.8107,182.4248,182.4719,15892.0
2022-05-26 10:35:00,193.84,194.08,193.42,193.76,19123.0,182.4719,182.6978,182.0765,182.3966,19123.0
2022-05-26 10:40:00,193.65,193.75,193.2,193.49,16516.0,182.293,182.3871,181.8694,182.1424,16516.0
2022-05-26 10:45:00,193.44,193.59,193.06,193.35,18173.0,182.0953,182.2365,181.7376,182.0106,18173.0
2022-05-26 10:50:00,193.43,193.9,193.31,193.9,19382.0,182.0859,182.5283,181.9729,182.5283,19382.0
2022-05-26 10:55:00,193.91,194.4,193.86,194.27,21449.0,182.5378,182.999,182.4907,182.8766,21449.0
2022-05-26 11:00:00,194.29,194.83,194.22,194.8,21686.0,182.8955,183.4038,182.8296,183.3756,21686.0
2022-05-26 11:05:00,194.89,195.24,194.7,194.94,22722.0,183.4603,183.7898,183.2814,183.5073,22722.0
2022-05-26 11:10:00,195.0,195.29,194.88,195.27,18220.0,183.5638,183.8368,183.4509,183.818,18220.0
2022-05-26 11:15:00,195.3,195.58,195.01,195.25,21721.0,183.8462,184.1098,183.5732,183.7992,21721.0
2022-05-26 11:20:00,195.25,195.47,195.15,195.31,9589.0,183.7992,184.0063,183.705,183.8556,9589.0
2022-05-26 11:25:00,195.36,195.49,195.12,195.23,12071.0,183.9027,184.0251,183.6768,183.7803,12071.0
2022-05-26 11:30:00,195.32,195.69,195.25,195.25,17779.0,183.8651,184.2134,183.7992,183.7992,17779.0
2022-05-26 11:35:00,195.26,196.0,195.26,195.93,21898.0,183.8086,184.5052,183.8086,184.4393,21898.0
2022-05-26 11:40:00,195.95,195.95,195.57,195.78,24588.0,184.4581,184.4581,184.1004,184.2981,24588.0
2022-05-26 11:45:00,195.81,195.84,195.45,195.52,12423.0,184.3263,184.3546,183.9874,184.0533,12423.0
2022-05-26 11:50:00,195.55,195.68,195.33,195.68,10263.0,184.0816,184.2039,183.8745,184.2039,10263.0
2022-05-26 11:55:00,195.69,196.15,195.64,196.1,41120.0,184.2134,184.6464,184.1663,184.5993,41120.0
2022-05-26 12:00:00,196.06,197.05,196.06,196.15,64610.0,184.5617,185.4936,184.5617,184.6464,64610.0
2022-05-26 12:05:00,196.13,196.25,195.74,195.77,16533.0,184.6276,184.7405,184.2604,184.2887,16533.0
2022-05-26 12:10:00,195.71,195.9,195.45,195.77,20939.0,184.2322,184.411,183.9874,184.2887,20939.0
2022-05-26 12:15:00,195.81,195.9,195.55,195.63,24388.0,184.3263,184.411,184.0816,184.1569,24388.0
2022-05-26 12:20:00,195.61,195.74,195.56,195.7,21594.0,184.1381,184.2604,184.091,184.2228,21594.0
2022-05-26 12:25:00,195.7,196.28,195.5,196.27,19980.0,184.2228,184.7688,184.0345,184.7593,19980.0
2022-05-26 12:30:00,196.35,196.39,196.16,196.21,15614.0,184.8347,184.8723,184.6558,184.7029,15614.0
2022-05-26 12:35:00,196.15,196.28,195.77,195.85,16248.0,184.6464,184.7688,184.2887,184.364,16248.0
2022-05-26 12:40:00,195.88,196.08,195.67,196.05,44434.0,184.3922,184.5805,184.1945,184.5522,44434.0
2022-05-26 12:45:00,195.98,196.28,195.83,196.28,26914.0,184.4864,184.7688,184.3452,184.7688,26914.0
2022-05-26 12:50:00,196.28,196.5,196.11,196.46,27438.0,184.7688,184.9759,184.6087,184.9382,27438.0
2022-05-26 12:55:00,196.46,196.52,196.05,196.23,28347.0,184.9382,184.9947,184.5522,184.7217,28347.0
2022-05-26 13:00:00,196.2,196.52,196.18,196.34,17251.0,184.6935,184.9947,184.6746,184.8252,17251.0
2022-05-26 13:05:00,196.32,196.46,196.17,196.46,23491.0,184.8064,184.9382,184.6652,184.9382,23491.0
2022-05-26 13:10:00,196.44,196.46,196.04,196.2,19854.0,184.9194,184.9382,184.5428,184.6935,19854.0
2022-05-26 13:15:00,196.22,196.5,196.19,196.39,12425.0,184.7123,184.9759,184.684,184.8723,12425.0
2022-05-26 13:20:00,196.38,196.46,196.16,196.16,12876.0,184.8629,184.9382,184.6558,184.6558,12876.0
2022-05-26 13:25:00,196.16,196.27,196.03,196.25,11751.0,184.6558,184.7593,184.5334,184.7405,11751.0
2022-05-26 13:30:00,196.26,196.54,196.13,196.53,13124.0,184.7499,185.0135,184.6276,185.0041,13124.0
2022-05-26 13:35:00,196.47,196.72,196.35,196.7,24369.0,184.9476,185.183,184.8347,185.1641,24369.0
2022-05-26 13:40:00,196.7,196.74,196.41,196.65,20949.0,185.1641,185.2018,184.8911,185.1171,20949.0
2022-05-26 13:45:00,196.67,196.72,196.32,196.45,17096.0,185.1359,185.183,184.8064,184.9288,17096.0
2022-05-26 13:50:00,196.47,196.5,196.3,196.39,15242.0,184.9476,184.9759,184.7876,184.8723,15242.0
2022-05-26 13:55:00,196.37,196.7,196.06,196.68,15372.0,184.8535,185.1641,184.5617,185.1453,15372.0
2022-05-26 14:00:00,196.69,196.7,196.39,196.54,13475.0,185.1547,185.1641,184.8723,185.0135,13475.0
2022-05-26 14:05:00,196.49,196.5,196.18,196.33,11613.0,184.9664,184.9759,184.6746,184.8158,11613.0
2022-05-26 14:10:00,196.34,196.42,196.19,196.31,12283.0,184.8252,184.9005,184.684,184.797,12283.0
2022-05-26 14:15:00,196.3,196.49,196.18,196.43,18398.0,184.7876,184.9664,184.6746,184.91,18398.0
2022-05-26 14:20:00,196.37,196.39,196.12,196.28,12945.0,184.8535,184.8723,184.6181,184.7688,12945.0
2022-05-26 14:25:00,196.31,196.38,196.15,196.22,17564.0,184.797,184.8629,184.6464,184.7123,17564.0
2022-05-26 14:30:00,196.27,196.31,195.93,195.97,14873.0,184.7593,184.797,184.4393,184.4769,14873.0
2022-05-26 14:35:00,195.98,195.98,195.5,195.53,29012.0,184.4864,184.4864,184.0345,184.0627,29012.0
2022-05-26 14:40:00,195.56,195.86,195.47,195.8,12820.0,184.091,184.3734,184.0063,184.3169,12820.0
2022-05-26 14:45:00,195.79,196.02,195.68,196.01,17714.0,184.3075,184.524,184.2039,184.5146,17714.0
2022-05-26 14:50:00,196.02,196.18,195.95,196.02,15817.0,184.524,184.6746,184.4581,184.524,15817.0
2022-05-26 14:55:00,196.03,196.09,195.98,196.03,14153.0,184.5334,184.5899,184.4864,184.5334,14153.0
2022-05-26 15:00:00,196.03,196.12,195.76,195.82,13482.0,184.5334,184.6181,184.2793,184.3357,13482.0
2022-05-26 15:05:00,195.79,196.26,195.73,196.15,15710.0,184.3075,184.7499,184.251,184.6464,15710.0
2022-05-26 15:10:00,196.16,196.17,195.63,195.77,20004.0,184.6558,184.6652,184.1569,184.2887,20004.0
2022-05-26 15:15:00,195.8,195.82,195.24,195.47,27683.0,184.3169,184.3357,183.7898,184.0063,27683.0
2022-05-26 15:20:00,195.49,195.61,195.37,195.46,24904.0,184.0251,184.1381,183.9121,183.9969,24904.0
2022-05-26 15:25:00,195.47,195.74,195.27,195.63,21199.0,184.0063,184.2604,183.818,184.1569,21199.0
2022-05-26 15:30:00,195.6,195.78,195.49,195.62,33177.0,184.1286,184.2981,184.0251,184.1475,33177.0
2022-05-26 15:35:00,195.62,195.76,195.4,195.67,34278.0,184.1475,184.2793,183.9404,184.1945,34278.0
2022-05-26 15:40:00,195.67,195.71,195.33,195.63,49224.0,184.1945,184.2322,183.8745,184.1569,49224.0
2022-05-26 15:45:00,195.68,196.08,195.51,196.06,56077.0,184.2039,184.5805,184.0439,184.5617,56077.0
2022-05-26 15:50:00,196.06,196.18,195.42,195.46,69467.0,184.5617,184.6746,183.9592,183.9969,69467.0
2022-05-26 15:55:00,195.45,195.73,195.32,195.59,165381.0,183.9874,184.251,183.8651,184.1192,165381.0
2022-05-27 09:30:00,196.72,199.5,196.44,198.8,86430.0,185.183,187.7999,184.9194,187.141,86430.0
2022-05-27 09:35:00,198.68,199.23,197.9,199.05,34154.0,187.028,187.5458,186.2938,187.3763,34154.0
2022-05-27 09:40:00,199.07,199.66,197.84,197.84,34462.0,187.3951,187.9505,186.2373,186.2373,34462.0
2022-05-27 09:45:00,197.94,199.25,197.89,198.87,32670.0,186.3314,187.5646,186.2843,187.2069,32670.0
2022-05-27 09:50:00,198.92,199.16,198.12,198.23,24066.0,187.2539,187.4799,186.5008,186.6044,24066.0
2022-05-27 09:55:00,198.05,198.64,197.77,197.89,16896.0,186.435,186.9904,186.1714,186.2843,16896.0
2022-05-27 10:00:00,198.01,198.32,197.67,197.89,19396.0,186.3973,186.6891,186.0772,186.2843,19396.0
2022-05-27 10:05:00,197.91,198.07,197.31,197.79,26938.0,186.3032,186.4538,185.7384,186.1902,26938.0
2022-05-27 10:10:00,197.79,198.09,197.31,197.45,20558.0,186.1902,186.4726,185.7384,185.8701,20558.0
2022-05-27 10:15:00,197.4,197.78,196.97,197.12,27579.0,185.8231,186.1808,185.4183,185.5595,27579.0
2022-05-27 10:20:00,197.12,197.34,196.73,197.0,16631.0,185.5595,185.7666,185.1924,185.4465,16631.0
2022-05-27 10:25:00,196.91,196.98,196.27,196.41,21881.0,185.3618,185.4277,184.7593,184.8911,21881.0
2022-05-27 10:30:00,196.48,196.67,196.2,196.41,19184.0,184.957,185.1359,184.6935,184.8911,19184.0
2022-05-27 10:35:00,196.42,196.99,196.0,196.67,39814.0,184.9005,185.4371,184.5052,185.1359,39814.0
2022-05-27 10:40:00,196.71,196.89,196.39,196.66,24330.0,185.1735,185.343,184.8723,185.1265,24330.0
2022-05-27 10:45:00,196.75,196.75,195.96,196.24,17639.0,185.2112,185.2112,184.4675,184.7311,17639.0
2022-05-27 10:50:00,196.34,196.42,195.87,196.41,14539.0,184.8252,184.9005,184.3828,184.8911,14539.0
2022-05-27 10:55:00,196.39,196.46,196.2,196.4,18354.0,184.8723,184.9382,184.6935,184.8817,18354.0
2022-05-27 11:00:00,196.41,196.8,196.28,196.79,11564.0,184.8911,185.2583,184.7688,185.2488,11564.0
2022-05-27 11:05:00,196.81,197.13,196.56,197.1,18284.0,185.2677,185.5689,185.0323,185.5407,18284.0
2022-05-27 11:10:00,197.14,197.39,197.02,197.39,10365.0,185.5783,185.8137,185.4654,185.8137,10365.0
2022-05-27 11:15:00,197.35,197.42,197.15,197.4,14672.0,185.776,185.8419,185.5877,185.8231,14672.0
2022-05-27 11:20:00,197.31,197.69,197.27,197.46,14557.0,185.7384,186.0961,185.7007,185.8796,14557.0
2022-05-27 11:25:00,197.44,197.52,197.15,197.52,11214.0,185.8607,185.936,185.5877,185.936,11214.0
2022-05-27 11:30:00,197.55,197.93,197.41,197.79,19224.0,185.9643,186.322,185.8325,186.1902,19224.0
2022-05-27 11:35:00,197.77,197.78,197.23,197.53,15110.0,186.1714,186.1808,185.663,185.9455,15110.0
2022-05-27 11:40:00,197.53,198.0,197.42,197.79,18656.0,185.9455,186.3879,185.8419,186.1902,18656.0
2022-05-27 11:45:00,197.81,198.27,197.76,198.19,23466.0,186.209,186.6421,186.162,186.5667,23466.0
2022-05-27 11:50:00,198.21,198.29,197.98,198.1,11646.0,186.5856,186.6609,186.3691,186.482,11646.0
2022-05-27 11:55:00,198.09,198.39,198.04,198.38,10629.0,186.4726,186.755,186.4255,186.7456,10629.0
2022-05-27 12:00:00,198.33,198.54,198.2,198.39,10684.0,186.6985,186.8962,186.5762,186.755,10684.0
2022-05-27 12:05:00,198.43,198.43,198.18,198.31,16495.0,186.7927,186.7927,186.5573,186.6797,16495.0
2022-05-27 12:10:00,198.26,198.35,198.11,198.29,17667.0,186.6326,186.7174,186.4914,186.6609,17667.0
2022-05-27 12:15:00,198.3,198.53,198.23,198.53,17300.0,186.6703,186.8868,186.6044,186.8868,17300.0
2022-05-27 12:20:00,198.55,198.77,198.41,198.41,13071.0,186.9056,187.1127,186.7738,186.7738,13071.0
2022-05-27 12:25:00,198.33,198.68,198.27,198.65,10277.0,186.6985,187.028,186.6421,186.9998,10277.0
2022-05-27 12:30:00,198.59,198.85,198.47,198.68,10424.0,186.9433,187.188,186.8303,187.028,10424.0
2022-05-27 12:35:00,198.52,198.65,198.46,198.64,8667.0,186.8774,186.9998,186.8209,186.9904,8667.0
2022-05-27 12:40:00,198.63,198.7,198.47,198.52,11303.0,186.9809,187.0468,186.8303,186.8774,11303.0
2022-05-27 12:45:00,198.48,198.55,198.12,198.13,11125.0,186.8397,186.9056,186.5008,186.5103,11125.0
2022-05-27 12:50:00,198.14,198.4,197.9,198.4,10061.0,186.5197,186.7644,186.2938,186.7644,10061.0
2022-05-27 12:55:00,198.43,198.58,198.31,198.49,13599.0,186.7927,186.9339,186.6797,186.8491,13599.0
2022-05-27 13:00:00,198.5,198.65,198.28,198.35,19999.0,186.8586,186.9998,186.6515,186.7174,19999.0
2022-05-27 13:05:00,198.35,198.64,198.14,198.61,9346.0,186.7174,186.9904,186.5197,186.9621,9346.0
2022-05-27 13:10:00,198.59,198.64,198.45,198.53,6180.0,186.9433,186.9904,186.8115,186.8868,6180.0
2022-05-27 13:15:00,198.53,198.59,198.22,198.26,9224.0,186.8868,186.9433,186.595,186.6326,9224.0
2022-05-27 13:20:00,198.24,198.31,198.0,198.16,8821.0,186.6138,186.6797,186.3879,186.5385,8821.0
2022-05-27 13:25:00,198.11,198.13,197.92,198.13,9970.0,186.4914,186.5103,186.3126,186.5103,9970.0
2022-05-27 13:30:00,198.14,198.18,197.89,197.94,9781.0,186.5197,186.5573,186.2843,186.3314,9781.0
2022-05-27 13:35:00,197.94,197.96,197.46,197.58,8487.0,186.3314,186.3502,185.8796,185.9925,8487.0
2022-05-27 13:40:00,197.69,197.98,197.69,197.89,13740.0,186.0961,186.3691,186.0961,186.2843,13740.0
2022-05-27 13:45:00,197.94,198.09,197.89,198.09,8003.0,186.3314,186.4726,186.2843,186.4726,8003.0
2022-05-27 13:50:00,198.08,198.39,198.08,198.19,12653.0,186.4632,186.755,186.4632,186.5667,12653.0
2022-05-27 13:55:00,198.21,198.25,198.04,198.13,9130.0,186.5856,186.6232,186.4255,186.5103,9130.0
2022-05-27 14:00:00,198.13,198.17,198.0,198.0,7652.0,186.5103,186.5479,186.3879,186.3879,7652.0
2022-05-27 14:05:00,198.0,198.18,197.95,198.18,8494.0,186.3879,186.5573,186.3408,186.5573,8494.0
2022-05-27 14:10:00,198.18,198.32,198.09,198.32,9655.0,186.5573,186.6891,186.4726,186.6891,9655.0
2022-05-27 14:15:00,198.31,198.32,198.14,198.32,10875.0,186.6797,186.6891,186.5197,186.6891,10875.0
2022-05-27 14:20:00,198.31,198.48,198.24,198.43,11098.0,186.6797,186.8397,186.6138,186.7927,11098.0
2022-05-27 14:25:00,198.43,198.44,198.15,198.24,12887.0,186.7927,186.8021,186.5291,186.6138,12887.0
2022-05-27 14:30:00,198.3,198.47,198.3,198.44,9872.0,186.6703,186.8303,186.6703,186.8021,9872.0
2022-05-27 14:35:00,198.46,198.59,198.28,198.28,12650.0,186.8209,186.9433,186.6515,186.6515,12650.0
2022-05-27 14:40:00,198.36,198.39,198.01,198.2,9644.0,186.7268,186.755,186.3973,186.5762,9644.0
2022-05-27 14:45:00,198.23,198.29,197.77,197.8,11206.0,186.6044,186.6609,186.1714,186.1996,11206.0
2022-05-27 14:50:00,197.82,198.14,197.68,198.14,10321.0,186.2184,186.5197,186.0867,186.5197,10321.0
2022-05-27 14:55:00,198.13,198.21,197.96,198.02,14538.0,186.5103,186.5856,186.3502,186.4067,14538.0
2022-05-27 15:00:00,198.03,198.09,197.85,198.08,13856.0,186.4161,186.4726,186.2467,186.4632,13856.0
2022-05-27 15:05:00,198.03,198.48,197.96,198.44,14603.0,186.4161,186.8397,186.3502,186.8021,14603.0
2022-05-27 15:10:00,198.45,198.61,198.27,198.51,27869.0,186.8115,186.9621,186.6421,186.868,27869.0
2022-05-27 15:15:00,198.47,198.58,198.32,198.54,16385.0,186.8303,186.9339,186.6891,186.8962,16385.0
2022-05-27 15:20:00,198.52,198.75,198.45,198.71,16552.0,186.8774,187.0939,186.8115,187.0562,16552.0
2022-05-27 15:25:00,198.71,198.94,198.56,198.92,18861.0,187.0562,187.2728,186.915,187.2539,18861.0
2022-05-27 15:30:00,198.9,199.35,198.9,199.23,34767.0,187.2351,187.6587,187.2351,187.5458,34767.0
2022-05-27 15:35:00,199.23,199.36,199.04,199.14,31872.0,187.5458,187.6681,187.3669,187.461,31872.0
2022-05-27 15:40:00,199.07,199.46,198.94,199.37,38266.0,187.3951,187.7623,187.2728,187.6775,38266.0
2022-05-27 15:45:00,199.4,199.47,198.91,199.04,33922.0,187.7058,187.7717,187.2445,187.3669,33922.0
2022-05-27 15:50:00,199.07,199.27,198.56,198.98,45014.0,187.3951,187.5834,186.915,187.3104,45014.0
2022-05-27 15:55:00,198.97,199.65,198.97,199.64,150777.0,187.301,187.9411,187.301,187.9317,150777.0
2022-05-31 09:30:00,197.6,198.75,196.0,196.07,97036.0,186.0113,187.0939,184.5052,184.5711,97036.0
2022-05-31 09:35:00,196.08,196.99,195.07,195.1,63234.0,184.5805,185.4371,183.6297,183.658,63234.0
2022-05-31 09:40:00,195.31,195.49,194.43,195.02,42954.0,183.8556,184.0251,183.0273,183.5827,42954.0
2022-05-31 09:45:00,194.92,196.5,194.83,195.41,40939.0,183.4885,184.9759,183.4038,183.9498,40939.0
2022-05-31 09:50:00,195.41,196.18,194.91,196.17,26730.0,183.9498,184.6746,183.4791,184.6652,26730.0
2022-05-31 09:55:00,196.13,196.37,195.52,195.76,27214.0,184.6276,184.8535,184.0533,184.2793,27214.0
2022-05-31 10:00:00,195.7,196.0,194.94,195.0,28977.0,184.2228,184.5052,183.5073,183.5638,28977.0
2022-05-31 10:05:00,195.01,195.62,194.81,195.21,29111.0,183.5732,184.1475,183.385,183.7615,29111.0
2022-05-31 10:10:00,195.27,195.99,195.12,195.94,20315.0,183.818,184.4958,183.6768,184.4487,20315.0
2022-05-31 10:15:00,195.87,196.2,195.44,195.66,25470.0,184.3828,184.6935,183.978,184.1851,25470.0
2022-05-31 10:20:00,195.74,196.54,195.74,196.05,26190.0,184.2604,185.0135,184.2604,184.5522,26190.0
2022-05-31 10:25:00,196.0,196.45,195.58,196.25,27406.0,184.5052,184.9288,184.1098,184.7405,27406.0
2022-05-31 10:30:00,196.11,196.57,195.74,196.43,26572.0,184.6087,185.0418,184.2604,184.91,26572.0
2022-05-31 10:35:00,196.36,196.75,196.13,196.39,32123.0,184.8441,185.2112,184.6276,184.8723,32123.0
2022-05-31 10:40:00,196.3,196.84,196.3,196.62,18006.0,184.7876,185.2959,184.7876,185.0888,18006.0
2022-05-31 10:45:00,196.65,196.87,195.81,195.88,33293.0,185.1171,185.3242,184.3263,184.3922,33293.0
2022-05-31 10:50:00,195.88,196.36,195.67,196.03,18554.0,184.3922,184.8441,184.1945,184.5334,18554.0
2022-05-31 10:55:00,196.08,196.35,195.99,196.18,23518.0,184.5805,184.8347,184.4958,184.6746,23518.0
2022-05-31 11:00:00,196.11,196.25,195.99,196.07,31252.0,184.6087,184.7405,184.4958,184.5711,31252.0
2022-05-31 11:05:00,196.13,196.22,195.46,195.56,18119.0,184.6276,184.7123,183.9969,184.091,18119.0
2022-05-31 11:10:00,195.63,195.63,195.05,195.08,20146.0,184.1569,184.1569,183.6109,183.6391,20146.0
2022-05-31 11:15:00,195.02,195.29,195.0,195.06,18273.0,183.5827,183.8368,183.5638,183.6203,18273.0
2022-05-31 11:20:00,195.01,195.44,194.93,195.29,12643.0,183.5732,183.978,183.4979,183.8368,12643.0
2022-05-31 11:25:00,195.31,196.11,195.31,195.67,15821.0,183.8556,184.6087,183.8556,184.1945,15821.0
2022-05-31 11:30:00,195.67,196.03,195.45,195.98,22826.0,184.1945,184.5334,183.9874,184.4864,22826.0
2022-05-31 11:35:00,195.94,196.86,195.8,196.86,9781.0,184.4487,185.3147,184.3169,185.3147,9781.0
2022-05-31 11:40:00,196.79,196.82,196.45,196.76,11897.0,185.2488,185.2771,184.9288,185.2206,11897.0
2022-05-31 11:45:00,196.78,196.91,196.63,196.8,11313.0,185.2394,185.3618,185.0982,185.2583,11313.0
2022-05-31 11:50:00,196.83,197.41,196.79,197.07,14356.0,185.2865,185.8325,185.2488,185.5124,14356.0
2022-05-31 11:55:00,197.09,197.15,196.88,196.92,15215.0,185.5313,185.5877,185.3336,185.3712,15215.0
2022-05-31 12:00:00,197.06,197.13,196.88,197.13,21348.0,185.503,185.5689,185.3336,185.5689,21348.0
2022-05-31 12:05:00,197.13,197.13,196.62,196.62,14032.0,185.5689,185.5689,185.0888,185.0888,14032.0
2022-05-31 12:10:00,196.59,197.01,196.59,196.75,7847.0,185.0606,185.4559,185.0606,185.2112,7847.0
2022-05-31 12:15:00,196.75,196.79,196.16,196.29,11656.0,185.2112,185.2488,184.6558,184.7782,11656.0
2022-05-31 12:20:00,196.35,196.37,195.84,195.95,9024.0,184.8347,184.8535,184.3546,184.4581,9024.0
2022-05-31 12:25:00,195.92,196.17,195.78,196.17,10001.0,184.4299,184.6652,184.2981,184.6652,10001.0
2022-05-31 12:30:00,196.21,196.58,196.17,196.43,12156.0,184.7029,185.0512,184.6652,184.91,12156.0
2022-05-31 12:35:00,196.45,196.84,196.37,196.84,6631.0,184.9288,185.2959,184.8535,185.2959,6631.0
2022-05-31 12:40:00,196.78,196.92,196.67,196.83,11324.0,185.2394,185.3712,185.1359,185.2865,11324.0
2022-05-31 12:45:00,196.9,196.96,196.73,196.78,12159.0,185.3524,185.4089,185.1924,185.2394,12159.0
2022-05-31 12:50:00,196.81,197.01,196.8,196.97,6741.0,185.2677,185.4559,185.2583,185.4183,6741.0
2022-05-31 12:55:00,197.04,197.3,196.88,197.09,13504.0,185.4842,185.7289,185.3336,185.5313,13504.0
2022-05-31 13:00:00,197.14,197.18,196.45,196.55,5707.0,185.5783,185.616,184.9288,185.0229,5707.0
2022-05-31 13:05:00,196.65,197.11,196.65,196.96,8965.0,185.1171,185.5501,185.1171,185.4089,8965.0
2022-05-31 13:10:00,196.92,197.05,196.74,196.76,9809.0,185.3712,185.4936,185.2018,185.2206,9809.0
2022-05-31 13:15:00,196.72,196.74,195.96,196.05,13960.0,185.183,185.2018,184.4675,184.5522,13960.0
2022-05-31 13:20:00,196.1,196.15,195.81,195.91,8416.0,184.5993,184.6464,184.3263,184.4205,8416.0
2022-05-31 13:25:00,195.9,196.05,195.58,195.92,12093.0,184.411,184.5522,184.1098,184.4299,12093.0
2022-05-31 13:30:00,195.88,196.61,195.88,196.61,11018.0,184.3922,185.0794,184.3922,185.0794,11018.0
2022-05-31 13:35:00,196.58,196.81,196.33,196.59,22314.0,185.0512,185.2677,184.8158,185.0606,22314.0
2022-05-31 13:40:00,196.62,197.33,196.59,197.33,12696.0,185.0888,185.7572,185.0606,185.7572,12696.0
2022-05-31 13:45:00,197.33,197.33,196.63,196.63,19927.0,185.7572,185.7572,185.0982,185.0982,19927.0
2022-05-31 13:50:00,196.67,197.16,196.65,197.05,12679.0,185.1359,185.5972,185.1171,185.4936,12679.0
2022-05-31 13:55:00,197.01,197.22,197.01,197.17,19780.0,185.4559,185.6536,185.4559,185.6066,19780.0
2022-05-31 14:00:00,197.16,197.5,196.95,197.09,24438.0,185.5972,185.9172,185.3995,185.5313,24438.0
2022-05-31 14:05:00,197.07,197.07,196.69,196.98,23525.0,185.5124,185.5124,185.1547,185.4277,23525.0
2022-05-31 14:10:00,197.04,197.11,196.78,197.05,13560.0,185.4842,185.5501,185.2394,185.4936,13560.0
2022-05-31 14:15:00,197.05,197.11,196.75,196.97,15173.0,185.4936,185.5501,185.2112,185.4183,15173.0
2022-05-31 14:20:00,197.07,197.26,196.56,196.89,20072.0,185.5124,185.6913,185.0323,185.343,20072.0
2022-05-31 14:25:00,196.89,196.95,196.63,196.84,13873.0,185.343,185.3995,185.0982,185.2959,13873.0
2022-05-31 14:30:00,196.89,196.99,196.51,196.53,12812.0,185.343,185.4371,184.9853,185.0041,12812.0
2022-05-31 14:35:00,196.53,196.99,196.53,196.99,8688.0,185.0041,185.4371,185.0041,185.4371,8688.0
2022-05-31 14:40:00,196.95,196.95,196.3,196.31,10217.0,185.3995,185.3995,184.7876,184.797,10217.0
2022-05-31 14:45:00,196.22,196.26,195.85,196.15,19223.0,184.7123,184.7499,184.364,184.6464,19223.0
2022-05-31 14:50:00,196.07,196.55,195.99,196.04,23815.0,184.5711,185.0229,184.4958,184.5428,23815.0
2022-05-31 14:55:00,196.02,196.38,195.98,196.23,23235.0,184.524,184.8629,184.4864,184.7217,23235.0
2022-05-31 15:00:00,196.2,196.21,195.8,196.12,21014.0,184.6935,184.7029,184.3169,184.6181,21014.0
2022-05-31 15:05:00,196.11,196.78,196.0,196.78,18894.0,184.6087,185.2394,184.5052,185.2394,18894.0
2022-05-31 15:10:00,196.74,196.74,196.23,196.53,13197.0,185.2018,185.2018,184.7217,185.0041,13197.0
2022-05-31 15:15:00,196.52,197.14,196.51,196.65,25040.0,184.9947,185.5783,184.9853,185.1171,25040.0
2022-05-31 15:20:00,196.67,197.16,196.63,196.93,17572.0,185.1359,185.5972,185.0982,185.3806,17572.0
2022-05-31 15:25:00,196.96,197.14,196.88,196.88,23526.0,185.4089,185.5783,185.3336,185.3336,23526.0
2022-05-31 15:30:00,196.9,197.27,196.83,197.19,30730.0,185.3524,185.7007,185.2865,185.6254,30730.0
2022-05-31 15:35:00,197.17,197.26,196.71,196.8,28256.0,185.6066,185.6913,185.1735,185.2583,28256.0
2022-05-31 15:40:00,196.79,196.94,196.25,196.25,28061.0,185.2488,185.3901,184.7405,184.7405,28061.0
2022-05-31 15:45:00,196.21,196.62,195.91,196.01,51903.0,184.7029,185.0888,184.4205,184.5146,51903.0
2022-05-31 15:50:00,195.85,196.28,195.65,195.74,87828.0,184.364,184.7688,184.1757,184.2604,87828.0
2022-05-31 15:55:00,195.76,195.76,194.39,195.31,337031.0,184.2793,184.2793,182.9896,183.8556,337031.0
2022-06-01 09:30:00,196.39,197.14,195.21,195.55,101301.0,184.8723,185.5783,183.7615,184.0816,101301.0
2022-06-01 09:35:00,195.71,196.46,195.0,195.21,27366.0,184.2322,184.9382,183.5638,183.7615,27366.0
2022-06-01 09:40:00,195.43,196.96,195.2,196.18,39731.0,183.9686,185.4089,183.7521,184.6746,39731.0
2022-06-01 09:45:00,196.14,196.14,194.32,194.93,28770.0,184.637,184.637,182.9237,183.4979,28770.0
2022-06-01 09:50:00,194.8,195.96,194.53,195.51,28590.0,183.3756,184.4675,183.1214,184.0439,28590.0
2022-06-01 09:55:00,195.51,195.58,194.08,194.55,48922.0,184.0439,184.1098,182.6978,183.1402,48922.0
2022-06-01 10:00:00,194.7,194.86,193.74,193.85,37933.0,183.2814,183.432,182.3777,182.4813,37933.0
2022-06-01 10:05:00,193.93,193.93,193.44,193.66,27248.0,182.5566,182.5566,182.0953,182.3024,27248.0
2022-06-01 10:10:00,193.59,194.12,193.12,193.62,32248.0,182.2365,182.7354,181.7941,182.2648,32248.0
2022-06-01 10:15:00,193.67,193.67,192.73,192.81,36282.0,182.3118,182.3118,181.427,181.5023,36282.0
2022-06-01 10:20:00,192.87,193.21,192.41,193.06,35494.0,181.5587,181.8788,181.1257,181.7376,35494.0
2022-06-01 10:25:00,193.07,193.11,192.43,192.5,24081.0,181.747,181.7847,181.1446,181.2104,24081.0
2022-06-01 10:30:00,192.49,193.24,192.43,192.48,23735.0,181.201,181.907,181.1446,181.1916,23735.0
2022-06-01 10:35:00,192.52,192.92,192.49,192.79,17773.0,181.2293,181.6058,181.201,181.4834,17773.0
2022-06-01 10:40:00,192.89,192.94,192.35,192.82,22138.0,181.5776,181.6246,181.0692,181.5117,22138.0
2022-06-01 10:45:00,192.81,192.89,192.12,192.22,19350.0,181.5023,181.5776,180.8527,180.9469,19350.0
2022-06-01 10:50:00,192.26,192.53,192.17,192.31,24222.0,180.9845,181.2387,180.8998,181.0316,24222.0
2022-06-01 10:55:00,192.25,192.7,192.14,192.47,20045.0,180.9751,181.3987,180.8716,181.1822,20045.0
2022-06-01 11:00:00,192.39,192.46,191.8,191.81,21148.0,181.1069,181.1728,180.5515,180.5609,21148.0
2022-06-01 11:05:00,191.8,192.04,191.68,191.87,26099.0,180.5515,180.7774,180.4385,180.6174,26099.0
2022-06-01 11:10:00,191.84,192.14,191.77,192.07,20473.0,180.5892,180.8716,180.5233,180.8057,20473.0
2022-06-01 11:15:00,192.04,192.5,191.67,192.5,28858.0,180.7774,181.2104,180.4291,181.2104,28858.0
2022-06-01 11:20:00,192.46,192.52,191.64,191.76,17477.0,181.1728,181.2293,180.4009,180.5138,17477.0
2022-06-01 11:25:00,191.75,192.23,191.73,192.17,25272.0,180.5044,180.9563,180.4856,180.8998,25272.0
2022-06-01 11:30:00,192.16,192.58,192.15,192.51,22877.0,180.8904,181.2858,180.881,181.2199,22877.0
2022-06-01 11:35:00,192.51,192.73,192.25,192.7,15085.0,181.2199,181.427,180.9751,181.3987,15085.0
2022-06-01 11:40:00,192.68,192.68,191.93,192.08,18278.0,181.3799,181.3799,180.6739,180.8151,18278.0
2022-06-01 11:45:00,192.07,192.3,191.91,192.0,22895.0,180.8057,181.0222,180.655,180.7398,22895.0
2022-06-01 11:50:00,191.99,192.5,191.9,192.47,13910.0,180.7304,181.2104,180.6456,181.1822,13910.0
2022-06-01 11:55:00,192.47,192.51,192.14,192.14,12454.0,181.1822,181.2199,180.8716,180.8716,12454.0
2022-06-01 12:00:00,192.24,192.35,192.07,192.29,18797.0,180.9657,181.0692,180.8057,181.0128,18797.0
2022-06-01 12:05:00,192.29,192.61,192.26,192.45,19689.0,181.0128,181.314,180.9845,181.1634,19689.0
2022-06-01 12:10:00,192.42,192.49,192.08,192.49,17085.0,181.1351,181.201,180.8151,181.201,17085.0
2022-06-01 12:15:00,192.49,192.73,192.27,192.52,19784.0,181.201,181.427,180.9939,181.2293,19784.0
2022-06-01 12:20:00,192.52,192.72,192.45,192.66,11652.0,181.2293,181.4175,181.1634,181.3611,11652.0
2022-06-01 12:25:00,192.67,192.7,192.45,192.45,20006.0,181.3705,181.3987,181.1634,181.1634,20006.0
2022-06-01 12:30:00,192.44,192.79,192.41,192.62,17676.0,181.154,181.4834,181.1257,181.3234,17676.0
2022-06-01 12:35:00,192.62,192.94,192.61,192.83,18096.0,181.3234,181.6246,181.314,181.5211,18096.0
2022-06-01 12:40:00,192.85,193.03,192.44,192.48,20084.0,181.5399,181.7094,181.154,181.1916,20084.0
2022-06-01 12:45:00,192.41,192.52,192.22,192.35,18597.0,181.1257,181.2293,180.9469,181.0692,18597.0
2022-06-01 12:50:00,192.4,192.63,192.23,192.63,14610.0,181.1163,181.3328,180.9563,181.3328,14610.0
2022-06-01 12:55:00,192.63,193.01,192.55,192.84,14461.0,181.3328,181.6905,181.2575,181.5305,14461.0
2022-06-01 13:00:00,192.83,192.92,192.56,192.56,11546.0,181.5211,181.6058,181.2669,181.2669,11546.0
2022-06-01 13:05:00,192.56,193.1,192.56,192.97,13628.0,181.2669,181.7753,181.2669,181.6529,13628.0
2022-06-01 13:10:00,192.94,193.07,192.75,192.75,9721.0,181.6246,181.747,181.4458,181.4458,9721.0
2022-06-01 13:15:00,192.81,192.97,192.71,192.86,11735.0,181.5023,181.6529,181.4081,181.5493,11735.0
2022-06-01 13:20:00,192.86,192.96,192.6,192.61,15589.0,181.5493,181.6435,181.3046,181.314,15589.0
2022-06-01 13:25:00,192.6,192.71,192.47,192.58,11422.0,181.3046,181.4081,181.1822,181.2858,11422.0
2022-06-01 13:30:00,192.58,192.73,192.43,192.73,10474.0,181.2858,181.427,181.1446,181.427,10474.0
2022-06-01 13:35:00,192.75,192.9,192.62,192.82,11261.0,181.4458,181.587,181.3234,181.5117,11261.0
2022-06-01 13:40:00,192.83,192.9,192.58,192.68,12416.0,181.5211,181.587,181.2858,181.3799,12416.0
2022-06-01 13:45:00,192.76,193.06,192.76,192.93,11502.0,181.4552,181.7376,181.4552,181.6152,11502.0
2022-06-01 13:50:00,192.91,193.03,192.53,192.61,10239.0,181.5964,181.7094,181.2387,181.314,10239.0
2022-06-01 13:55:00,192.62,193.0,192.56,192.76,14011.0,181.3234,181.6811,181.2669,181.4552,14011.0
2022-06-01 14:00:00,192.65,192.91,192.62,192.87,22250.0,181.3516,181.5964,181.3234,181.5587,22250.0
2022-06-01 14:05:00,192.87,193.05,192.74,192.95,10284.0,181.5587,181.7282,181.4364,181.6341,10284.0
2022-06-01 14:10:00,192.94,192.99,192.66,192.77,12537.0,181.6246,181.6717,181.3611,181.4646,12537.0
2022-06-01 14:15:00,192.8,193.03,192.64,192.65,9067.0,181.4929,181.7094,181.3422,181.3516,9067.0
2022-06-01 14:20:00,192.69,193.4,192.5,193.32,19232.0,181.3893,182.0577,181.2104,181.9824,19232.0
2022-06-01 14:25:00,193.28,193.53,193.14,193.14,11922.0,181.9447,182.18,181.8129,181.8129,11922.0
2022-06-01 14:30:00,193.19,193.25,193.02,193.23,14426.0,181.86,181.9165,181.6999,181.8976,14426.0
2022-06-01 14:35:00,193.21,193.27,192.88,192.93,10146.0,181.8788,181.9353,181.5682,181.6152,10146.0
2022-06-01 14:40:00,192.92,193.28,192.86,193.24,11063.0,181.6058,181.9447,181.5493,181.907,11063.0
2022-06-01 14:45:00,193.29,193.31,192.97,193.17,13598.0,181.9541,181.9729,181.6529,181.8412,13598.0
2022-06-01 14:50:00,193.11,193.14,192.78,192.87,13316.0,181.7847,181.8129,181.474,181.5587,13316.0
2022-06-01 14:55:00,192.9,192.92,192.48,192.53,13658.0,181.587,181.6058,181.1916,181.2387,13658.0
2022-06-01 15:00:00,192.53,192.59,192.08,192.27,20911.0,181.2387,181.2952,180.8151,180.9939,20911.0
2022-06-01 15:05:00,192.26,192.59,192.25,192.4,14666.0,180.9845,181.2952,180.9751,181.1163,14666.0
2022-06-01 15:10:00,192.38,192.74,192.35,192.71,18580.0,181.0975,181.4364,181.0692,181.4081,18580.0
2022-06-01 15:15:00,192.68,192.88,192.52,192.71,20977.0,181.3799,181.5682,181.2293,181.4081,20977.0
2022-06-01 15:20:00,192.73,192.94,192.68,192.78,18765.0,181.427,181.6246,181.3799,181.474,18765.0
2022-06-01 15:25:00,192.78,192.78,192.45,192.65,18226.0,181.474,181.474,181.1634,181.3516,18226.0
2022-06-01 15:30:00,192.6,192.69,192.44,192.48,25761.0,181.3046,181.3893,181.154,181.1916,25761.0
2022-06-01 15:35:00,192.45,192.76,192.25,192.75,24974.0,181.1634,181.4552,180.9751,181.4458,24974.0
2022-06-01 15:40:00,192.75,193.05,192.67,192.75,35507.0,181.4458,181.7282,181.3705,181.4458,35507.0
2022-06-01 15:45:00,192.73,192.76,192.43,192.65,38481.0,181.427,181.4552,181.1446,181.3516,38481.0
2022-06-01 15:50:00,192.7,192.9,191.81,191.89,42038.0,181.3987,181.587,180.5609,180.6362,42038.0
2022-06-01 15:55:00,191.87,192.08,191.65,191.79,183087.0,180.6174,180.8151,180.4103,180.5421,183087.0
2022-06-02 09:30:00,192.56,193.13,192.17,192.6,53119.0,181.2669,181.8035,180.8998,181.3046,53119.0
2022-06-02 09:35:00,192.7,193.93,192.7,193.83,26504.0,181.3987,182.5566,181.3987,182.4624,26504.0
2022-06-02 09:40:00,193.76,194.35,193.56,194.15,24796.0,182.3966,182.9519,182.2083,182.7637,24796.0
2022-06-02 09:45:00,193.97,195.02,193.87,194.68,36767.0,182.5942,183.5827,182.5001,183.2626,36767.0
2022-06-02 09:50:00,194.62,194.68,193.1,193.1,28726.0,183.2061,183.2626,181.7753,181.7753,28726.0
2022-06-02 09:55:00,193.13,194.1,192.91,193.87,17573.0,181.8035,182.7166,181.5964,182.5001,17573.0
2022-06-02 10:00:00,193.78,194.31,193.49,193.49,19583.0,182.4154,182.9143,182.1424,182.1424,19583.0
2022-06-02 10:05:00,193.41,193.6,193.01,193.52,28581.0,182.0671,182.2459,181.6905,182.1706,28581.0
2022-06-02 10:10:00,193.43,194.05,193.21,193.99,25397.0,182.0859,182.6695,181.8788,182.6131,25397.0
2022-06-02 10:15:00,193.92,194.5,192.99,193.04,14718.0,182.5472,183.0932,181.6717,181.7188,14718.0
2022-06-02 10:20:00,193.1,193.28,192.49,192.54,17495.0,181.7753,181.9447,181.201,181.2481,17495.0
2022-06-02 10:25:00,192.43,192.75,192.1,192.37,17853.0,181.1446,181.4458,180.8339,181.0881,17853.0
2022-06-02 10:30:00,192.37,193.11,192.24,192.85,19488.0,181.0881,181.7847,180.9657,181.5399,19488.0
2022-06-02 10:35:00,192.85,193.02,192.54,192.63,12856.0,181.5399,181.6999,181.2481,181.3328,12856.0
2022-06-02 10:40:00,192.75,192.87,192.32,192.41,15228.0,181.4458,181.5587,181.041,181.1257,15228.0
2022-06-02 10:45:00,192.33,192.78,192.19,192.63,13394.0,181.0504,181.474,180.9186,181.3328,13394.0
2022-06-02 10:50:00,192.55,192.55,192.17,192.24,15461.0,181.2575,181.2575,180.8998,180.9657,15461.0
2022-06-02 10:55:00,192.23,192.3,191.75,192.24,18579.0,180.9563,181.0222,180.5044,180.9657,18579.0
2022-06-02 11:00:00,192.15,192.85,192.06,192.8,16332.0,180.881,181.5399,180.7963,181.4929,16332.0
2022-06-02 11:05:00,192.78,192.91,192.67,192.72,15262.0,181.474,181.5964,181.3705,181.4175,15262.0
2022-06-02 11:10:00,192.67,193.3,192.67,193.1,15020.0,181.3705,181.9635,181.3705,181.7753,15020.0
2022-06-02 11:15:00,193.1,193.29,192.88,192.96,21030.0,181.7753,181.9541,181.5682,181.6435,21030.0
2022-06-02 11:20:00,192.96,192.96,192.48,192.85,13603.0,181.6435,181.6435,181.1916,181.5399,13603.0
2022-06-02 11:25:00,192.84,192.97,192.47,192.8,17564.0,181.5305,181.6529,181.1822,181.4929,17564.0
2022-06-02 11:30:00,192.87,192.88,192.54,192.82,14278.0,181.5587,181.5682,181.2481,181.5117,14278.0
2022-06-02 11:35:00,192.81,192.81,192.34,192.45,10540.0,181.5023,181.5023,181.0598,181.1634,10540.0
2022-06-02 11:40:00,192.48,193.09,192.43,193.05,21319.0,181.1916,181.7658,181.1446,181.7282,21319.0
2022-06-02 11:45:00,193.11,193.43,192.93,193.42,9490.0,181.7847,182.0859,181.6152,182.0765,9490.0
2022-06-02 11:50:00,193.4,193.74,193.25,193.48,14522.0,182.0577,182.3777,181.9165,182.133,14522.0
2022-06-02 11:55:00,193.52,193.52,193.0,193.04,10873.0,182.1706,182.1706,181.6811,181.7188,10873.0
2022-06-02 12:00:00,193.12,193.19,193.03,193.12,10557.0,181.7941,181.86,181.7094,181.7941,10557.0
2022-06-02 12:05:00,193.14,193.52,193.14,193.45,9213.0,181.8129,182.1706,181.8129,182.1047,9213.0
2022-06-02 12:10:00,193.45,193.64,193.39,193.6,9528.0,182.1047,182.2836,182.0482,182.2459,9528.0
2022-06-02 12:15:00,193.61,193.61,193.23,193.38,7073.0,182.2553,182.2553,181.8976,182.0388,7073.0
2022-06-02 12:20:00,193.38,193.76,193.33,193.76,7060.0,182.0388,182.3966,181.9918,182.3966,7060.0
2022-06-02 12:25:00,193.75,194.0,193.69,193.91,12100.0,182.3871,182.6225,182.3307,182.5378,12100.0
2022-06-02 12:30:00,193.95,194.15,193.81,193.94,11021.0,182.5754,182.7637,182.4436,182.566,11021.0
2022-06-02 12:35:00,193.97,194.18,193.93,194.13,16975.0,182.5942,182.7919,182.5566,182.7449,16975.0
2022-06-02 12:40:00,194.2,194.23,193.86,193.97,11084.0,182.8107,182.839,182.4907,182.5942,11084.0
2022-06-02 12:45:00,193.95,194.06,193.85,193.91,15669.0,182.5754,182.679,182.4813,182.5378,15669.0
2022-06-02 12:50:00,193.98,194.31,193.97,194.31,9285.0,182.6036,182.9143,182.5942,182.9143,9285.0
2022-06-02 12:55:00,194.25,194.3,194.12,194.2,10383.0,182.8578,182.9049,182.7354,182.8107,10383.0
2022-06-02 13:00:00,194.21,194.66,194.2,194.62,13297.0,182.8202,183.2438,182.8107,183.2061,13297.0
2022-06-02 13:05:00,194.62,194.68,194.46,194.52,12565.0,183.2061,183.2626,183.0555,183.112,12565.0
2022-06-02 13:10:00,194.52,194.66,194.22,194.35,7985.0,183.112,183.2438,182.8296,182.9519,7985.0
2022-06-02 13:15:00,194.39,194.62,194.25,194.61,9499.0,182.9896,183.2061,182.8578,183.1967,9499.0
2022-06-02 13:20:00,194.6,194.64,194.3,194.46,13116.0,183.1873,183.2249,182.9049,183.0555,13116.0
2022-06-02 13:25:00,194.48,194.65,194.43,194.56,8719.0,183.0743,183.2344,183.0273,183.1496,8719.0
2022-06-02 13:30:00,194.56,194.69,194.51,194.59,9803.0,183.1496,183.272,183.1026,183.1779,9803.0
2022-06-02 13:35:00,194.63,194.7,194.45,194.69,8677.0,183.2155,183.2814,183.0461,183.272,8677.0
2022-06-02 13:40:00,194.71,194.71,194.32,194.52,17752.0,183.2908,183.2908,182.9237,183.112,17752.0
2022-06-02 13:45:00,194.5,194.75,194.45,194.74,8722.0,183.0932,183.3285,183.0461,183.3191,8722.0
2022-06-02 13:50:00,194.76,194.94,194.56,194.62,13414.0,183.3379,183.5073,183.1496,183.2061,13414.0
2022-06-02 13:55:00,194.59,194.76,194.55,194.72,8221.0,183.1779,183.3379,183.1402,183.3002,8221.0
2022-06-02 14:00:00,194.72,195.0,194.56,194.91,14595.0,183.3002,183.5638,183.1496,183.4791,14595.0
2022-06-02 14:05:00,194.94,195.1,194.86,194.95,21481.0,183.5073,183.658,183.432,183.5168,21481.0
2022-06-02 14:10:00,194.91,195.02,194.82,194.99,8716.0,183.4791,183.5827,183.3944,183.5544,8716.0
2022-06-02 14:15:00,195.01,195.01,194.75,194.89,10671.0,183.5732,183.5732,183.3285,183.4603,10671.0
2022-06-02 14:20:00,194.82,194.88,194.74,194.78,7908.0,183.3944,183.4509,183.3191,183.3567,7908.0
2022-06-02 14:25:00,194.75,194.79,194.52,194.66,8280.0,183.3285,183.3661,183.112,183.2438,8280.0
2022-06-02 14:30:00,194.67,194.92,194.66,194.92,10475.0,183.2532,183.4885,183.2438,183.4885,10475.0
2022-06-02 14:35:00,194.98,195.07,194.89,195.07,8657.0,183.545,183.6297,183.4603,183.6297,8657.0
2022-06-02 14:40:00,195.07,195.11,194.96,195.04,9440.0,183.6297,183.6674,183.5262,183.6015,9440.0
2022-06-02 14:45:00,195.04,195.39,194.96,195.19,10402.0,183.6015,183.931,183.5262,183.7427,10402.0
2022-06-02 14:50:00,195.19,195.32,195.11,195.17,8915.0,183.7427,183.8651,183.6674,183.7239,8915.0
2022-06-02 14:55:00,195.19,195.19,194.57,194.66,9880.0,183.7427,183.7427,183.159,183.2438,9880.0
2022-06-02 15:00:00,194.6,195.24,194.6,195.19,8806.0,183.1873,183.7898,183.1873,183.7427,8806.0
2022-06-02 15:05:00,195.18,195.26,195.03,195.12,12699.0,183.7333,183.8086,183.5921,183.6768,12699.0
2022-06-02 15:10:00,195.12,195.35,195.06,195.29,13187.0,183.6768,183.8933,183.6203,183.8368,13187.0
2022-06-02 15:15:00,195.26,195.26,195.0,195.11,10952.0,183.8086,183.8086,183.5638,183.6674,10952.0
2022-06-02 15:20:00,195.12,195.29,195.09,195.29,11640.0,183.6768,183.8368,183.6485,183.8368,11640.0
2022-06-02 15:25:00,195.28,195.41,194.83,194.99,22120.0,183.8274,183.9498,183.4038,183.5544,22120.0
2022-06-02 15:30:00,194.99,195.32,194.93,195.14,22292.0,183.5544,183.8651,183.4979,183.6956,22292.0
2022-06-02 15:35:00,195.16,195.38,195.15,195.2,23652.0,183.7144,183.9215,183.705,183.7521,23652.0
2022-06-02 15:40:00,195.2,195.38,195.19,195.3,16443.0,183.7521,183.9215,183.7427,183.8462,16443.0
2022-06-02 15:45:00,195.28,195.4,195.11,195.24,30778.0,183.8274,183.9404,183.6674,183.7898,30778.0
2022-06-02 15:50:00,195.31,196.06,195.26,195.92,70878.0,183.8556,184.5617,183.8086,184.4299,70878.0
2022-06-02 15:55:00,195.82,196.22,195.75,196.14,138527.0,184.3357,184.7123,184.2698,184.637,138527.0
2022-06-03 09:30:00,193.97,195.63,193.25,194.88,60338.0,182.5942,184.1569,181.9165,183.4509,60338.0
2022-06-03 09:35:00,194.3,194.3,193.44,194.0,12550.0,182.9049,182.9049,182.0953,182.6225,12550.0
2022-06-03 09:40:00,194.15,194.47,193.36,193.73,21775.0,182.7637,183.0649,182.02,182.3683,21775.0
2022-06-03 09:45:00,193.71,194.42,193.61,193.97,19283.0,182.3495,183.0178,182.2553,182.5942,19283.0
2022-06-03 09:50:00,194.07,195.13,193.7,194.86,17571.0,182.6884,183.6862,182.3401,183.432,17571.0
2022-06-03 09:55:00,194.86,195.34,194.19,194.81,18641.0,183.432,183.8839,182.8013,183.385,18641.0
2022-06-03 10:00:00,194.86,195.52,194.54,195.14,21546.0,183.432,184.0533,183.1308,183.6956,21546.0
2022-06-03 10:05:00,195.17,195.5,194.74,195.47,22299.0,183.7239,184.0345,183.3191,184.0063,22299.0
2022-06-03 10:10:00,195.47,195.55,194.79,195.35,17299.0,184.0063,184.0816,183.3661,183.8933,17299.0
2022-06-03 10:15:00,195.43,195.79,195.33,195.78,18843.0,183.9686,184.3075,183.8745,184.2981,18843.0
2022-06-03 10:20:00,195.76,196.1,195.26,195.34,19265.0,184.2793,184.5993,183.8086,183.8839,19265.0
2022-06-03 10:25:00,195.23,195.24,194.91,195.24,11568.0,183.7803,183.7898,183.4791,183.7898,11568.0
2022-06-03 10:30:00,195.19,195.58,194.95,195.45,21012.0,183.7427,184.1098,183.5168,183.9874,21012.0
2022-06-03 10:35:00,195.47,195.49,194.78,195.17,9910.0,184.0063,184.0251,183.3567,183.7239,9910.0
2022-06-03 10:40:00,195.14,195.74,194.89,195.71,12619.0,183.6956,184.2604,183.4603,184.2322,12619.0
2022-06-03 10:45:00,195.71,196.11,195.5,196.08,12344.0,184.2322,184.6087,184.0345,184.5805,12344.0
2022-06-03 10:50:00,196.15,196.16,195.74,195.74,12169.0,184.6464,184.6558,184.2604,184.2604,12169.0
2022-06-03 10:55:00,195.82,196.08,195.59,195.79,10023.0,184.3357,184.5805,184.1192,184.3075,10023.0
2022-06-03 11:00:00,195.73,196.0,195.57,195.78,11833.0,184.251,184.5052,184.1004,184.2981,11833.0
2022-06-03 11:05:00,195.84,196.16,195.51,195.94,11024.0,184.3546,184.6558,184.0439,184.4487,11024.0
2022-06-03 11:10:00,195.98,195.99,195.61,195.72,13239.0,184.4864,184.4958,184.1381,184.2416,13239.0
2022-06-03 11:15:00,195.8,196.0,195.72,195.86,11499.0,184.3169,184.5052,184.2416,184.3734,11499.0
2022-06-03 11:20:00,195.72,195.75,195.43,195.46,8695.0,184.2416,184.2698,183.9686,183.9969,8695.0
2022-06-03 11:25:00,195.47,195.55,195.22,195.31,11913.0,184.0063,184.0816,183.7709,183.8556,11913.0
2022-06-03 11:30:00,195.36,195.76,195.09,195.67,10536.0,183.9027,184.2793,183.6485,184.1945,10536.0
2022-06-03 11:35:00,195.69,195.87,195.6,195.83,9540.0,184.2134,184.3828,184.1286,184.3452,9540.0
2022-06-03 11:40:00,195.9,196.07,195.67,195.71,13480.0,184.411,184.5711,184.1945,184.2322,13480.0
2022-06-03 11:45:00,195.72,195.77,195.14,195.19,9456.0,184.2416,184.2887,183.6956,183.7427,9456.0
2022-06-03 11:50:00,195.18,195.33,195.09,195.19,4033.0,183.7333,183.8745,183.6485,183.7427,4033.0
2022-06-03 11:55:00,195.22,195.41,195.18,195.22,9148.0,183.7709,183.9498,183.7333,183.7709,9148.0
2022-06-03 12:00:00,195.25,195.7,195.25,195.63,10017.0,183.7992,184.2228,183.7992,184.1569,10017.0
2022-06-03 12:05:00,195.66,195.66,195.32,195.35,9517.0,184.1851,184.1851,183.8651,183.8933,9517.0
2022-06-03 12:10:00,195.31,195.55,195.14,195.48,7049.0,183.8556,184.0816,183.6956,184.0157,7049.0
2022-06-03 12:15:00,195.47,195.6,195.3,195.3,6791.0,184.0063,184.1286,183.8462,183.8462,6791.0
2022-06-03 12:20:00,195.25,196.11,195.13,196.06,10805.0,183.7992,184.6087,183.6862,184.5617,10805.0
2022-06-03 12:25:00,196.04,196.07,195.63,195.9,13518.0,184.5428,184.5711,184.1569,184.411,13518.0
2022-06-03 12:30:00,195.83,195.93,195.69,195.8,8715.0,184.3452,184.4393,184.2134,184.3169,8715.0
2022-06-03 12:35:00,195.86,196.41,195.86,196.38,19598.0,184.3734,184.8911,184.3734,184.8629,19598.0
2022-06-03 12:40:00,196.42,196.53,196.27,196.49,10850.0,184.9005,185.0041,184.7593,184.9664,10850.0
2022-06-03 12:45:00,196.53,196.83,196.53,196.65,14568.0,185.0041,185.2865,185.0041,185.1171,14568.0
2022-06-03 12:50:00,196.62,197.0,196.44,197.0,13885.0,185.0888,185.4465,184.9194,185.4465,13885.0
2022-06-03 12:55:00,196.98,197.48,196.89,197.48,16655.0,185.4277,185.8984,185.343,185.8984,16655.0
2022-06-03 13:00:00,197.47,197.8,197.38,197.71,22846.0,185.889,186.1996,185.8042,186.1149,22846.0
2022-06-03 13:05:00,197.7,197.95,197.47,197.53,14244.0,186.1055,186.3408,185.889,185.9455,14244.0
2022-06-03 13:10:00,197.6,197.62,197.13,197.18,15795.0,186.0113,186.0302,185.5689,185.616,15795.0
2022-06-03 13:15:00,197.18,197.18,196.45,196.49,13044.0,185.616,185.616,184.9288,184.9664,13044.0
2022-06-03 13:20:00,196.55,196.68,196.36,196.59,7996.0,185.0229,185.1453,184.8441,185.0606,7996.0
2022-06-03 13:25:00,196.64,196.67,196.37,196.42,6717.0,185.1076,185.1359,184.8535,184.9005,6717.0
2022-06-03 13:30:00,196.42,196.63,196.3,196.6,8936.0,184.9005,185.0982,184.7876,185.07,8936.0
2022-06-03 13:35:00,196.62,196.65,196.28,196.28,11452.0,185.0888,185.1171,184.7688,184.7688,11452.0
2022-06-03 13:40:00,196.32,196.32,195.84,196.05,10514.0,184.8064,184.8064,184.3546,184.5522,10514.0
2022-06-03 13:45:00,196.1,196.36,195.98,196.36,16176.0,184.5993,184.8441,184.4864,184.8441,16176.0
2022-06-03 13:50:00,196.37,196.52,196.28,196.38,10869.0,184.8535,184.9947,184.7688,184.8629,10869.0
2022-06-03 13:55:00,196.35,196.4,196.24,196.36,6628.0,184.8347,184.8817,184.7311,184.8441,6628.0
2022-06-03 14:00:00,196.28,196.33,196.06,196.33,8719.0,184.7688,184.8158,184.5617,184.8158,8719.0
2022-06-03 14:05:00,196.32,196.47,196.2,196.34,8472.0,184.8064,184.9476,184.6935,184.8252,8472.0
2022-06-03 14:10:00,196.41,196.57,196.33,196.42,6937.0,184.8911,185.0418,184.8158,184.9005,6937.0
2022-06-03 14:15:00,196.45,196.55,196.26,196.52,10497.0,184.9288,185.0229,184.7499,184.9947,10497.0
2022-06-03 14:20:00,196.54,196.54,196.29,196.3,8350.0,185.0135,185.0135,184.7782,184.7876,8350.0
2022-06-03 14:25:00,196.36,196.69,196.35,196.69,5910.0,184.8441,185.1547,184.8347,185.1547,5910.0
2022-06-03 14:30:00,196.65,196.67,196.36,196.37,10419.0,185.1171,185.1359,184.8441,184.8535,10419.0
2022-06-03 14:35:00,196.32,196.32,195.75,195.79,12096.0,184.8064,184.8064,184.2698,184.3075,12096.0
2022-06-03 14:40:00,195.8,195.8,195.64,195.77,5248.0,184.3169,184.3169,184.1663,184.2887,5248.0
2022-06-03 14:45:00,195.91,196.04,195.79,196.04,6414.0,184.4205,184.5428,184.3075,184.5428,6414.0
2022-06-03 14:50:00,196.05,196.16,195.95,196.09,6306.0,184.5522,184.6558,184.4581,184.5899,6306.0
2022-06-03 14:55:00,196.03,196.14,195.93,196.04,8567.0,184.5334,184.637,184.4393,184.5428,8567.0
2022-06-03 15:00:00,196.06,196.25,195.93,196.18,13290.0,184.5617,184.7405,184.4393,184.6746,13290.0
2022-06-03 15:05:00,196.14,196.14,195.72,195.83,8338.0,184.637,184.637,184.2416,184.3452,8338.0
2022-06-03 15:10:00,195.88,195.93,195.55,195.59,9697.0,184.3922,184.4393,184.0816,184.1192,9697.0
2022-06-03 15:15:00,195.53,195.74,195.4,195.54,21020.0,184.0627,184.2604,183.9404,184.0722,21020.0
2022-06-03 15:20:00,195.65,195.71,195.24,195.3,18970.0,184.1757,184.2322,183.7898,183.8462,18970.0
2022-06-03 15:25:00,195.25,195.65,195.19,195.65,24287.0,183.7992,184.1757,183.7427,184.1757,24287.0
2022-06-03 15:30:00,195.65,195.65,195.36,195.39,25010.0,184.1757,184.1757,183.9027,183.931,25010.0
2022-06-03 15:35:00,195.41,195.84,195.18,195.46,30344.0,183.9498,184.3546,183.7333,183.9969,30344.0
2022-06-03 15:40:00,195.51,195.7,195.2,195.27,31340.0,184.0439,184.2228,183.7521,183.818,31340.0
2022-06-03 15:45:00,195.26,195.65,195.09,195.43,33311.0,183.8086,184.1757,183.6485,183.9686,33311.0
2022-06-03 15:50:00,195.42,195.98,195.2,195.84,57339.0,183.9592,184.4864,183.7521,184.3546,57339.0
2022-06-03 15:55:00,195.84,196.03,195.31,195.39,148703.0,184.3546,184.5334,183.8556,183.931,148703.0
2022-06-06 09:30:00,196.0,196.36,194.63,195.16,75031.0,184.5052,184.8441,183.2155,183.7144,75031.0
2022-06-06 09:35:00,195.22,195.26,194.2,195.25,30055.0,183.7709,183.8086,182.8107,183.7992,30055.0
2022-06-06 09:40:00,195.21,196.11,195.2,195.59,40697.0,183.7615,184.6087,183.7521,184.1192,40697.0
2022-06-06 09:45:00,195.58,195.9,195.34,195.75,16453.0,184.1098,184.411,183.8839,184.2698,16453.0
2022-06-06 09:50:00,195.75,196.28,195.44,195.76,27822.0,184.2698,184.7688,183.978,184.2793,27822.0
2022-06-06 09:55:00,195.6,196.43,195.6,196.43,22200.0,184.1286,184.91,184.1286,184.91,22200.0
2022-06-06 10:00:00,196.5,197.03,196.39,196.9,24197.0,184.9759,185.4748,184.8723,185.3524,24197.0
2022-06-06 10:05:00,196.84,197.67,196.83,197.64,19204.0,185.2959,186.0772,185.2865,186.049,19204.0
2022-06-06 10:10:00,197.57,198.2,197.5,197.95,34591.0,185.9831,186.5762,185.9172,186.3408,34591.0
2022-06-06 10:15:00,197.95,197.99,197.47,197.86,14691.0,186.3408,186.3785,185.889,186.2561,14691.0
2022-06-06 10:20:00,197.87,198.25,197.84,198.15,12131.0,186.2655,186.6232,186.2373,186.5291,12131.0
2022-06-06 10:25:00,198.25,198.42,198.17,198.25,19084.0,186.6232,186.7833,186.5479,186.6232,19084.0
2022-06-06 10:30:00,198.27,198.54,198.24,198.47,16376.0,186.6421,186.8962,186.6138,186.8303,16376.0
2022-06-06 10:35:00,198.52,198.57,197.95,198.16,16289.0,186.8774,186.9245,186.3408,186.5385,16289.0
2022-06-06 10:40:00,198.16,198.39,198.16,198.24,12570.0,186.5385,186.755,186.5385,186.6138,12570.0
2022-06-06 10:45:00,198.31,198.42,197.88,198.24,12070.0,186.6797,186.7833,186.2749,186.6138,12070.0
2022-06-06 10:50:00,198.24,198.53,198.17,198.36,11102.0,186.6138,186.8868,186.5479,186.7268,11102.0
2022-06-06 10:55:00,198.49,198.76,198.41,198.69,12138.0,186.8491,187.1033,186.7738,187.0374,12138.0
2022-06-06 11:00:00,198.75,198.78,198.31,198.37,10651.0,187.0939,187.1221,186.6797,186.7362,10651.0
2022-06-06 11:05:00,198.43,198.75,198.32,198.43,13418.0,186.7927,187.0939,186.6891,186.7927,13418.0
2022-06-06 11:10:00,198.32,198.32,197.6,197.6,15523.0,186.6891,186.6891,186.0113,186.0113,15523.0
2022-06-06 11:15:00,197.6,197.67,196.26,196.34,51645.0,186.0113,186.0772,184.7499,184.8252,51645.0
2022-06-06 11:20:00,196.31,197.09,196.3,196.84,15585.0,184.797,185.5313,184.7876,185.2959,15585.0
2022-06-06 11:25:00,196.84,197.2,196.64,197.03,11432.0,185.2959,185.6348,185.1076,185.4748,11432.0
2022-06-06 11:30:00,197.02,197.39,196.9,197.39,8259.0,185.4654,185.8137,185.3524,185.8137,8259.0
2022-06-06 11:35:00,197.38,197.41,197.18,197.35,9692.0,185.8042,185.8325,185.616,185.776,9692.0
2022-06-06 11:40:00,197.32,197.72,197.31,197.66,14103.0,185.7478,186.1243,185.7384,186.0678,14103.0
2022-06-06 11:45:00,197.58,198.08,197.54,197.94,9935.0,185.9925,186.4632,185.9549,186.3314,9935.0
2022-06-06 11:50:00,197.91,198.14,197.83,198.01,6734.0,186.3032,186.5197,186.2279,186.3973,6734.0
2022-06-06 11:55:00,198.11,198.19,198.02,198.16,12971.0,186.4914,186.5667,186.4067,186.5385,12971.0
2022-06-06 12:00:00,198.15,198.15,197.53,197.71,9518.0,186.5291,186.5291,185.9455,186.1149,9518.0
2022-06-06 12:05:00,197.76,197.94,197.69,197.71,14329.0,186.162,186.3314,186.0961,186.1149,14329.0
2022-06-06 12:10:00,197.68,197.75,197.31,197.5,23944.0,186.0867,186.1525,185.7384,185.9172,23944.0
2022-06-06 12:15:00,197.42,197.73,197.41,197.65,12197.0,185.8419,186.1337,185.8325,186.0584,12197.0
2022-06-06 12:20:00,197.63,197.8,197.51,197.7,10043.0,186.0396,186.1996,185.9266,186.1055,10043.0
2022-06-06 12:25:00,197.68,197.91,197.49,197.51,11437.0,186.0867,186.3032,185.9078,185.9266,11437.0
2022-06-06 12:30:00,197.53,197.9,197.47,197.9,8456.0,185.9455,186.2938,185.889,186.2938,8456.0
2022-06-06 12:35:00,197.89,198.15,197.78,197.94,11402.0,186.2843,186.5291,186.1808,186.3314,11402.0
2022-06-06 12:40:00,197.92,198.16,197.91,197.96,10697.0,186.3126,186.5385,186.3032,186.3502,10697.0
2022-06-06 12:45:00,197.97,198.2,197.76,198.18,35912.0,186.3596,186.5762,186.162,186.5573,35912.0
2022-06-06 12:50:00,198.18,198.35,198.01,198.03,17360.0,186.5573,186.7174,186.3973,186.4161,17360.0
2022-06-06 12:55:00,198.03,198.2,197.93,198.09,11463.0,186.4161,186.5762,186.322,186.4726,11463.0
2022-06-06 13:00:00,198.17,198.24,198.02,198.09,8888.0,186.5479,186.6138,186.4067,186.4726,8888.0
2022-06-06 13:05:00,198.07,198.16,197.86,197.86,8440.0,186.4538,186.5385,186.2561,186.2561,8440.0
2022-06-06 13:10:00,197.85,197.98,197.57,197.67,10770.0,186.2467,186.3691,185.9831,186.0772,10770.0
2022-06-06 13:15:00,197.65,197.87,197.37,197.67,79160.0,186.0584,186.2655,185.7948,186.0772,79160.0
2022-06-06 13:20:00,197.63,197.94,197.51,197.9,20260.0,186.0396,186.3314,185.9266,186.2938,20260.0
2022-06-06 13:25:00,197.87,198.01,197.8,197.99,11900.0,186.2655,186.3973,186.1996,186.3785,11900.0
2022-06-06 13:30:00,197.96,198.11,197.87,198.0,20321.0,186.3502,186.4914,186.2655,186.3879,20321.0
2022-06-06 13:35:00,197.97,198.33,197.84,198.2,15076.0,186.3596,186.6985,186.2373,186.5762,15076.0
2022-06-06 13:40:00,198.27,198.36,198.16,198.17,17846.0,186.6421,186.7268,186.5385,186.5479,17846.0
2022-06-06 13:45:00,198.21,198.34,197.91,197.98,12686.0,186.5856,186.7079,186.3032,186.3691,12686.0
2022-06-06 13:50:00,197.95,198.09,197.49,197.53,18810.0,186.3408,186.4726,185.9078,185.9455,18810.0
2022-06-06 13:55:00,197.53,197.78,197.53,197.67,41363.0,185.9455,186.1808,185.9455,186.0772,41363.0
2022-06-06 14:00:00,197.62,197.62,197.3,197.46,12416.0,186.0302,186.0302,185.7289,185.8796,12416.0
2022-06-06 14:05:00,197.43,197.49,197.09,197.17,13369.0,185.8513,185.9078,185.5313,185.6066,13369.0
2022-06-06 14:10:00,197.21,197.27,196.97,197.04,12068.0,185.6442,185.7007,185.4183,185.4842,12068.0
2022-06-06 14:15:00,197.04,197.15,196.83,197.11,15963.0,185.4842,185.5877,185.2865,185.5501,15963.0
2022-06-06 14:20:00,197.11,197.14,196.69,196.77,15088.0,185.5501,185.5783,185.1547,185.23,15088.0
2022-06-06 14:25:00,196.77,196.81,196.45,196.67,17688.0,185.23,185.2677,184.9288,185.1359,17688.0
2022-06-06 14:30:00,196.63,196.68,196.43,196.6,17007.0,185.0982,185.1453,184.91,185.07,17007.0
2022-06-06 14:35:00,196.74,196.74,196.5,196.66,10295.0,185.2018,185.2018,184.9759,185.1265,10295.0
2022-06-06 14:40:00,196.65,197.13,196.65,197.1,9841.0,185.1171,185.5689,185.1171,185.5407,9841.0
2022-06-06 14:45:00,197.14,197.38,197.11,197.21,11656.0,185.5783,185.8042,185.5501,185.6442,11656.0
2022-06-06 14:50:00,197.19,197.36,196.79,197.36,12050.0,185.6254,185.7854,185.2488,185.7854,12050.0
2022-06-06 14:55:00,197.32,197.47,197.25,197.28,13688.0,185.7478,185.889,185.6819,185.7101,13688.0
2022-06-06 15:00:00,197.28,197.4,197.09,197.31,16026.0,185.7101,185.8231,185.5313,185.7384,16026.0
2022-06-06 15:05:00,197.25,197.35,197.07,197.13,17214.0,185.6819,185.776,185.5124,185.5689,17214.0
2022-06-06 15:10:00,197.13,197.14,196.96,197.06,19437.0,185.5689,185.5783,185.4089,185.503,19437.0
2022-06-06 15:15:00,197.04,197.21,196.97,197.0,14934.0,185.4842,185.6442,185.4183,185.4465,14934.0
2022-06-06 15:20:00,196.97,197.33,196.79,197.14,20216.0,185.4183,185.7572,185.2488,185.5783,20216.0
2022-06-06 15:25:00,197.2,197.25,197.06,197.19,15617.0,185.6348,185.6819,185.503,185.6254,15617.0
2022-06-06 15:30:00,197.16,197.26,196.99,196.99,26720.0,185.5972,185.6913,185.4371,185.4371,26720.0
2022-06-06 15:35:00,197.03,197.03,196.68,196.82,32035.0,185.4748,185.4748,185.1453,185.2771,32035.0
2022-06-06 15:40:00,196.83,197.12,196.71,197.0,28115.0,185.2865,185.5595,185.1735,185.4465,28115.0
2022-06-06 15:45:00,197.03,197.13,196.63,196.74,40414.0,185.4748,185.5689,185.0982,185.2018,40414.0
2022-06-06 15:50:00,196.78,197.15,196.68,196.92,48689.0,185.2394,185.5877,185.1453,185.3712,48689.0
2022-06-06 15:55:00,196.91,197.09,196.61,196.77,135096.0,185.3618,185.5313,185.0794,185.23,135096.0
2022-06-07 09:30:00,190.35,191.77,189.01,191.44,161683.0,179.1865,180.5233,177.9251,180.2126,161683.0
2022-06-07 09:35:00,191.35,191.53,189.5,189.67,44257.0,180.1279,180.2973,178.3864,178.5464,44257.0
2022-06-07 09:40:00,189.55,190.92,189.26,190.33,52910.0,178.4335,179.7231,178.1605,179.1677,52910.0
2022-06-07 09:45:00,190.34,191.19,189.83,191.12,56901.0,179.1771,179.9773,178.697,179.9114,56901.0
2022-06-07 09:50:00,191.06,192.28,191.06,192.14,22411.0,179.8549,181.0033,179.8549,180.8716,22411.0
2022-06-07 09:55:00,192.09,192.57,192.09,192.41,25565.0,180.8245,181.2763,180.8245,181.1257,25565.0
2022-06-07 10:00:00,192.47,192.57,192.0,192.23,19231.0,181.1822,181.2763,180.7398,180.9563,19231.0
2022-06-07 10:05:00,192.23,192.68,192.06,192.6,23884.0,180.9563,181.3799,180.7963,181.3046,23884.0
2022-06-07 10:10:00,192.75,192.75,191.34,191.54,27008.0,181.4458,181.4458,180.1185,180.3067,27008.0
2022-06-07 10:15:00,191.47,191.87,191.26,191.59,57550.0,180.2409,180.6174,180.0432,180.3538,57550.0
2022-06-07 10:20:00,191.51,191.81,191.28,191.42,23177.0,180.2785,180.5609,180.062,180.1938,23177.0
2022-06-07 10:25:00,191.41,192.7,191.33,192.51,23135.0,180.1844,181.3987,180.1091,181.2199,23135.0
2022-06-07 10:30:00,192.5,193.11,192.41,193.0,29422.0,181.2104,181.7847,181.1257,181.6811,29422.0
2022-06-07 10:35:00,192.95,194.03,192.88,193.9,26916.0,181.6341,182.6507,181.5682,182.5283,26916.0
2022-06-07 10:40:00,193.93,194.0,193.42,193.48,23549.0,182.5566,182.6225,182.0765,182.133,23549.0
2022-06-07 10:45:00,193.48,193.88,193.48,193.7,22399.0,182.133,182.5095,182.133,182.3401,22399.0
2022-06-07 10:50:00,193.7,194.09,193.68,193.95,24181.0,182.3401,182.7072,182.3212,182.5754,24181.0
2022-06-07 10:55:00,193.85,193.85,193.33,193.47,22744.0,182.4813,182.4813,181.9918,182.1236,22744.0
2022-06-07 11:00:00,193.5,193.59,193.11,193.28,21372.0,182.1518,182.2365,181.7847,181.9447,21372.0
2022-06-07 11:05:00,193.15,193.17,192.81,193.03,29159.0,181.8223,181.8412,181.5023,181.7094,29159.0
2022-06-07 11:10:00,193.11,193.41,193.02,193.29,19664.0,181.7847,182.0671,181.6999,181.9541,19664.0
2022-06-07 11:15:00,193.3,193.64,192.95,193.03,19989.0,181.9635,182.2836,181.6341,181.7094,19989.0
2022-06-07 11:20:00,193.11,193.29,192.18,192.19,11392.0,181.7847,181.9541,180.9092,180.9186,11392.0
2022-06-07 11:25:00,192.12,192.42,192.1,192.23,13562.0,180.8527,181.1351,180.8339,180.9563,13562.0
2022-06-07 11:30:00,192.22,192.49,191.99,192.28,14182.0,180.9469,181.201,180.7304,181.0033,14182.0
2022-06-07 11:35:00,192.35,192.45,192.0,192.21,14433.0,181.0692,181.1634,180.7398,180.9375,14433.0
2022-06-07 11:40:00,192.23,192.25,191.99,192.22,11889.0,180.9563,180.9751,180.7304,180.9469,11889.0
2022-06-07 11:45:00,192.18,192.32,191.66,191.66,13108.0,180.9092,181.041,180.4197,180.4197,13108.0
2022-06-07 11:50:00,191.64,192.14,191.55,192.03,17642.0,180.4009,180.8716,180.3162,180.768,17642.0
2022-06-07 11:55:00,192.01,192.25,192.01,192.19,8006.0,180.7492,180.9751,180.7492,180.9186,8006.0
2022-06-07 12:00:00,192.2,192.5,192.2,192.29,15762.0,180.928,181.2104,180.928,181.0128,15762.0
2022-06-07 12:05:00,192.29,192.29,192.0,192.1,10515.0,181.0128,181.0128,180.7398,180.8339,10515.0
2022-06-07 12:10:00,192.11,192.17,191.99,192.09,8720.0,180.8433,180.8998,180.7304,180.8245,8720.0
2022-06-07 12:15:00,192.09,192.09,191.68,191.94,14049.0,180.8245,180.8245,180.4385,180.6833,14049.0
2022-06-07 12:20:00,191.98,192.11,191.91,191.92,9004.0,180.7209,180.8433,180.655,180.6645,9004.0
2022-06-07 12:25:00,191.91,192.22,191.91,192.12,15723.0,180.655,180.9469,180.655,180.8527,15723.0
2022-06-07 12:30:00,192.11,192.18,191.94,192.06,15554.0,180.8433,180.9092,180.6833,180.7963,15554.0
2022-06-07 12:35:00,192.08,192.32,191.96,192.3,11860.0,180.8151,181.041,180.7021,181.0222,11860.0
2022-06-07 12:40:00,192.3,192.58,192.17,192.35,20404.0,181.0222,181.2858,180.8998,181.0692,20404.0
2022-06-07 12:45:00,192.4,192.55,192.39,192.55,12594.0,181.1163,181.2575,181.1069,181.2575,12594.0
2022-06-07 12:50:00,192.53,192.65,192.38,192.57,14808.0,181.2387,181.3516,181.0975,181.2763,14808.0
2022-06-07 12:55:00,192.59,192.77,192.56,192.75,12692.0,181.2952,181.4646,181.2669,181.4458,12692.0
2022-06-07 13:00:00,192.75,193.03,192.64,192.97,17709.0,181.4458,181.7094,181.3422,181.6529,17709.0
2022-06-07 13:05:00,192.94,193.2,192.79,193.2,14492.0,181.6246,181.8694,181.4834,181.8694,14492.0
2022-06-07 13:10:00,193.2,193.36,193.2,193.29,9867.0,181.8694,182.02,181.8694,181.9541,9867.0
2022-06-07 13:15:00,193.34,193.86,193.31,193.83,16954.0,182.0012,182.4907,181.9729,182.4624,16954.0
2022-06-07 13:20:00,193.83,194.07,193.81,193.98,13886.0,182.4624,182.6884,182.4436,182.6036,13886.0
2022-06-07 13:25:00,193.87,194.02,193.87,193.97,18626.0,182.5001,182.6413,182.5001,182.5942,18626.0
2022-06-07 13:30:00,194.0,194.02,193.75,193.82,14987.0,182.6225,182.6413,182.3871,182.453,14987.0
2022-06-07 13:35:00,193.84,193.93,193.6,193.6,10200.0,182.4719,182.5566,182.2459,182.2459,10200.0
2022-06-07 13:40:00,193.6,193.65,193.3,193.53,8058.0,182.2459,182.293,181.9635,182.18,8058.0
2022-06-07 13:45:00,193.48,193.53,193.26,193.31,10490.0,182.133,182.18,181.9259,181.9729,10490.0
2022-06-07 13:50:00,193.29,193.44,193.03,193.07,20621.0,181.9541,182.0953,181.7094,181.747,20621.0
2022-06-07 13:55:00,193.05,193.56,193.04,193.46,43996.0,181.7282,182.2083,181.7188,182.1141,43996.0
2022-06-07 14:00:00,193.44,193.66,193.36,193.66,9699.0,182.0953,182.3024,182.02,182.3024,9699.0
2022-06-07 14:05:00,193.63,194.0,193.59,193.96,13690.0,182.2742,182.6225,182.2365,182.5848,13690.0
2022-06-07 14:10:00,193.97,194.16,193.8,194.02,16871.0,182.5942,182.7731,182.4342,182.6413,16871.0
2022-06-07 14:15:00,194.04,194.09,193.86,193.9,9829.0,182.6601,182.7072,182.4907,182.5283,9829.0
2022-06-07 14:20:00,193.9,194.04,193.82,194.04,15933.0,182.5283,182.6601,182.453,182.6601,15933.0
2022-06-07 14:25:00,194.03,194.2,194.02,194.07,27386.0,182.6507,182.8107,182.6413,182.6884,27386.0
2022-06-07 14:30:00,194.06,194.54,194.05,194.49,15922.0,182.679,183.1308,182.6695,183.0837,15922.0
2022-06-07 14:35:00,194.49,194.59,194.45,194.56,13853.0,183.0837,183.1779,183.0461,183.1496,13853.0
2022-06-07 14:40:00,194.56,194.61,194.23,194.31,12909.0,183.1496,183.1967,182.839,182.9143,12909.0
2022-06-07 14:45:00,194.23,194.38,193.93,193.95,14051.0,182.839,182.9802,182.5566,182.5754,14051.0
2022-06-07 14:50:00,193.97,194.41,193.97,194.41,18906.0,182.5942,183.0084,182.5942,183.0084,18906.0
2022-06-07 14:55:00,194.36,194.64,194.32,194.55,14723.0,182.9614,183.2249,182.9237,183.1402,14723.0
2022-06-07 15:00:00,194.55,194.83,194.41,194.74,15209.0,183.1402,183.4038,183.0084,183.3191,15209.0
2022-06-07 15:05:00,194.76,194.92,194.66,194.81,14960.0,183.3379,183.4885,183.2438,183.385,14960.0
2022-06-07 15:10:00,194.83,194.96,194.69,194.72,15081.0,183.4038,183.5262,183.272,183.3002,15081.0
2022-06-07 15:15:00,194.76,195.08,194.7,194.95,18036.0,183.3379,183.6391,183.2814,183.5168,18036.0
2022-06-07 15:20:00,194.97,195.13,194.85,195.13,20123.0,183.5356,183.6862,183.4226,183.6862,20123.0
2022-06-07 15:25:00,195.17,195.48,195.12,195.28,27176.0,183.7239,184.0157,183.6768,183.8274,27176.0
2022-06-07 15:30:00,195.26,195.38,195.2,195.31,24779.0,183.8086,183.9215,183.7521,183.8556,24779.0
2022-06-07 15:35:00,195.3,195.68,195.3,195.57,32543.0,183.8462,184.2039,183.8462,184.1004,32543.0
2022-06-07 15:40:00,195.57,195.66,195.42,195.66,29254.0,184.1004,184.1851,183.9592,184.1851,29254.0
2022-06-07 15:45:00,195.66,195.93,195.63,195.84,46417.0,184.1851,184.4393,184.1569,184.3546,46417.0
2022-06-07 15:50:00,195.75,196.2,195.71,195.96,59648.0,184.2698,184.6935,184.2322,184.4675,59648.0
2022-06-07 15:55:00,195.94,196.05,195.48,195.59,169960.0,184.4487,184.5522,184.0157,184.1192,169960.0
2022-06-08 09:30:00,193.9,194.7,191.85,192.45,119690.0,182.5283,183.2814,180.5986,181.1634,119690.0
2022-06-08 09:35:00,193.0,193.19,191.38,191.78,38816.0,181.6811,181.86,180.1561,180.5327,38816.0
2022-06-08 09:40:00,191.69,192.32,191.62,191.9,42291.0,180.4479,181.041,180.3821,180.6456,42291.0
2022-06-08 09:45:00,191.83,192.94,191.6,192.62,32005.0,180.5797,181.6246,180.3632,181.3234,32005.0
2022-06-08 09:50:00,192.67,193.58,192.38,193.19,34158.0,181.3705,182.2271,181.0975,181.86,34158.0
2022-06-08 09:55:00,193.16,193.6,192.72,193.51,29781.0,181.8317,182.2459,181.4175,182.1612,29781.0
2022-06-08 10:00:00,193.18,193.36,192.97,193.07,19573.0,181.8506,182.02,181.6529,181.747,19573.0
2022-06-08 10:05:00,192.99,193.47,192.93,193.47,17824.0,181.6717,182.1236,181.6152,182.1236,17824.0
2022-06-08 10:10:00,193.47,193.47,192.46,192.56,18890.0,182.1236,182.1236,181.1728,181.2669,18890.0
2022-06-08 10:15:00,192.48,192.92,192.31,192.9,14600.0,181.1916,181.6058,181.0316,181.587,14600.0
2022-06-08 10:20:00,193.07,193.44,192.96,193.18,14849.0,181.747,182.0953,181.6435,181.8506,14849.0
2022-06-08 10:25:00,193.15,193.73,193.14,193.58,16894.0,181.8223,182.3683,181.8129,182.2271,16894.0
2022-06-08 10:30:00,193.58,193.75,193.39,193.66,6849.0,182.2271,182.3871,182.0482,182.3024,6849.0
2022-06-08 10:35:00,193.6,193.94,193.59,193.61,12256.0,182.2459,182.566,182.2365,182.2553,12256.0
2022-06-08 10:40:00,193.53,193.74,192.91,193.04,19201.0,182.18,182.3777,181.5964,181.7188,19201.0
2022-06-08 10:45:00,193.18,193.67,193.18,193.52,11343.0,181.8506,182.3118,181.8506,182.1706,11343.0
2022-06-08 10:50:00,193.52,193.76,193.34,193.46,10148.0,182.1706,182.3966,182.0012,182.1141,10148.0
2022-06-08 10:55:00,193.35,193.38,192.84,193.24,17809.0,182.0106,182.0388,181.5305,181.907,17809.0
2022-06-08 11:00:00,193.36,193.36,192.92,193.29,9790.0,182.02,182.02,181.6058,181.9541,9790.0
2022-06-08 11:05:00,193.34,193.84,193.3,193.84,11989.0,182.0012,182.4719,181.9635,182.4719,11989.0
2022-06-08 11:10:00,193.74,193.87,193.6,193.87,31159.0,182.3777,182.5001,182.2459,182.5001,31159.0
2022-06-08 11:15:00,193.88,194.15,193.49,194.05,16731.0,182.5095,182.7637,182.1424,182.6695,16731.0
2022-06-08 11:20:00,194.0,194.32,194.0,194.18,11498.0,182.6225,182.9237,182.6225,182.7919,11498.0
2022-06-08 11:25:00,194.15,194.3,194.09,194.19,12180.0,182.7637,182.9049,182.7072,182.8013,12180.0
2022-06-08 11:30:00,194.19,194.34,193.8,193.86,36286.0,182.8013,182.9425,182.4342,182.4907,36286.0
2022-06-08 11:35:00,193.91,194.05,193.81,193.83,14636.0,182.5378,182.6695,182.4436,182.4624,14636.0
2022-06-08 11:40:00,193.83,193.98,193.71,193.73,12523.0,182.4624,182.6036,182.3495,182.3683,12523.0
2022-06-08 11:45:00,193.66,194.24,193.59,194.11,12920.0,182.3024,182.8484,182.2365,182.726,12920.0
2022-06-08 11:50:00,194.11,194.34,194.1,194.25,10273.0,182.726,182.9425,182.7166,182.8578,10273.0
2022-06-08 11:55:00,194.19,194.29,194.09,194.25,8880.0,182.8013,182.8955,182.7072,182.8578,8880.0
2022-06-08 12:00:00,194.25,194.63,194.21,194.47,13644.0,182.8578,183.2155,182.8202,183.0649,13644.0
2022-06-08 12:05:00,194.47,194.49,194.25,194.25,14633.0,183.0649,183.0837,182.8578,182.8578,14633.0
2022-06-08 12:10:00,194.26,194.71,194.26,194.68,7923.0,182.8672,183.2908,182.8672,183.2626,7923.0
2022-06-08 12:15:00,194.65,194.66,194.37,194.58,14328.0,183.2344,183.2438,182.9708,183.1685,14328.0
2022-06-08 12:20:00,194.59,194.6,194.07,194.21,11852.0,183.1779,183.1873,182.6884,182.8202,11852.0
2022-06-08 12:25:00,194.18,194.18,193.41,193.71,14793.0,182.7919,182.7919,182.0671,182.3495,14793.0
2022-06-08 12:30:00,193.71,193.75,193.2,193.38,12731.0,182.3495,182.3871,181.8694,182.0388,12731.0
2022-06-08 12:35:00,193.39,193.4,192.79,192.79,12246.0,182.0482,182.0577,181.4834,181.4834,12246.0
2022-06-08 12:40:00,192.85,193.02,192.54,192.54,13532.0,181.5399,181.6999,181.2481,181.2481,13532.0
2022-06-08 12:45:00,192.58,192.82,192.53,192.82,18050.0,181.2858,181.5117,181.2387,181.5117,18050.0
2022-06-08 12:50:00,192.81,192.97,192.7,192.77,16024.0,181.5023,181.6529,181.3987,181.4646,16024.0
2022-06-08 12:55:00,192.77,192.9,192.74,192.79,13980.0,181.4646,181.587,181.4364,181.4834,13980.0
2022-06-08 13:00:00,192.77,192.77,192.52,192.58,15602.0,181.4646,181.4646,181.2293,181.2858,15602.0
2022-06-08 13:05:00,192.56,192.66,192.42,192.65,21331.0,181.2669,181.3611,181.1351,181.3516,21331.0
2022-06-08 13:10:00,192.63,192.75,192.33,192.42,14583.0,181.3328,181.4458,181.0504,181.1351,14583.0
2022-06-08 13:15:00,192.39,192.86,192.36,192.79,14885.0,181.1069,181.5493,181.0787,181.4834,14885.0
2022-06-08 13:20:00,192.84,192.92,192.67,192.72,13029.0,181.5305,181.6058,181.3705,181.4175,13029.0
2022-06-08 13:25:00,192.71,192.71,192.43,192.54,10072.0,181.4081,181.4081,181.1446,181.2481,10072.0
2022-06-08 13:30:00,192.52,192.58,192.21,192.5,14968.0,181.2293,181.2858,180.9375,181.2104,14968.0
2022-06-08 13:35:00,192.51,192.53,192.13,192.15,21423.0,181.2199,181.2387,180.8621,180.881,21423.0
2022-06-08 13:40:00,192.14,192.58,192.06,192.46,14899.0,180.8716,181.2858,180.7963,181.1728,14899.0
2022-06-08 13:45:00,192.45,192.58,192.4,192.56,16638.0,181.1634,181.2858,181.1163,181.2669,16638.0
2022-06-08 13:50:00,192.56,192.68,192.4,192.49,21775.0,181.2669,181.3799,181.1163,181.201,21775.0
2022-06-08 13:55:00,192.49,192.58,192.31,192.31,10994.0,181.201,181.2858,181.0316,181.0316,10994.0
2022-06-08 14:00:00,192.28,192.48,192.27,192.36,10356.0,181.0033,181.1916,180.9939,181.0787,10356.0
2022-06-08 14:05:00,192.36,192.55,192.36,192.51,13910.0,181.0787,181.2575,181.0787,181.2199,13910.0
2022-06-08 14:10:00,192.51,192.81,192.45,192.75,10201.0,181.2199,181.5023,181.1634,181.4458,10201.0
2022-06-08 14:15:00,192.81,192.97,192.76,192.86,9289.0,181.5023,181.6529,181.4552,181.5493,9289.0
2022-06-08 14:20:00,192.85,193.05,192.73,193.0,13684.0,181.5399,181.7282,181.427,181.6811,13684.0
2022-06-08 14:25:00,192.99,193.0,192.51,192.73,12759.0,181.6717,181.6811,181.2199,181.427,12759.0
2022-06-08 14:30:00,192.74,192.99,192.6,192.6,13860.0,181.4364,181.6717,181.3046,181.3046,13860.0
2022-06-08 14:35:00,192.58,192.68,192.49,192.62,12523.0,181.2858,181.3799,181.201,181.3234,12523.0
2022-06-08 14:40:00,192.61,193.07,192.61,193.0,10463.0,181.314,181.747,181.314,181.6811,10463.0
2022-06-08 14:45:00,192.96,193.14,192.96,193.01,10658.0,181.6435,181.8129,181.6435,181.6905,10658.0
2022-06-08 14:50:00,192.98,193.09,192.79,192.84,9970.0,181.6623,181.7658,181.4834,181.5305,9970.0
2022-06-08 14:55:00,192.8,192.9,192.73,192.87,9741.0,181.4929,181.587,181.427,181.5587,9741.0
2022-06-08 15:00:00,192.9,193.0,192.6,193.0,12522.0,181.587,181.6811,181.3046,181.6811,12522.0
2022-06-08 15:05:00,192.9,192.94,192.49,192.6,17371.0,181.587,181.6246,181.201,181.3046,17371.0
2022-06-08 15:10:00,192.56,192.96,192.56,192.87,11620.0,181.2669,181.6435,181.2669,181.5587,11620.0
2022-06-08 15:15:00,192.85,192.9,192.73,192.82,13618.0,181.5399,181.587,181.427,181.5117,13618.0
2022-06-08 15:20:00,192.8,193.24,192.76,193.13,19912.0,181.4929,181.907,181.4552,181.8035,19912.0
2022-06-08 15:25:00,193.1,193.43,193.02,193.34,23484.0,181.7753,182.0859,181.6999,182.0012,23484.0
2022-06-08 15:30:00,193.34,193.44,193.08,193.19,31183.0,182.0012,182.0953,181.7564,181.86,31183.0
2022-06-08 15:35:00,193.23,193.31,192.83,192.88,28913.0,181.8976,181.9729,181.5211,181.5682,28913.0
2022-06-08 15:40:00,192.9,192.95,192.46,192.68,32067.0,181.587,181.6341,181.1728,181.3799,32067.0
2022-06-08 15:45:00,192.68,192.77,192.2,192.2,47296.0,181.3799,181.4646,180.928,180.928,47296.0
2022-06-08 15:50:00,192.22,192.71,192.21,192.48,67226.0,180.9469,181.4081,180.9375,181.1916,67226.0
2022-06-08 15:55:00,192.46,192.62,192.05,192.43,171236.0,181.1728,181.3234,180.7868,181.1446,171236.0
2022-06-09 09:30:00,192.11,194.01,191.9,194.01,58088.0,180.8433,182.6319,180.6456,182.6319,58088.0
2022-06-09 09:35:00,194.09,194.29,193.28,193.3,30994.0,182.7072,182.8955,181.9447,181.9635,30994.0
2022-06-09 09:40:00,193.43,194.7,193.26,194.55,34417.0,182.0859,183.2814,181.9259,183.1402,34417.0
2022-06-09 09:45:00,194.78,195.8,194.65,195.42,62582.0,183.3567,184.3169,183.2344,183.9592,62582.0
2022-06-09 09:50:00,195.56,196.29,195.15,196.0,26101.0,184.091,184.7782,183.705,184.5052,26101.0
2022-06-09 09:55:00,195.91,196.8,195.47,196.79,25848.0,184.4205,185.2583,184.0063,185.2488,25848.0
2022-06-09 10:00:00,196.89,197.59,196.89,197.16,29056.0,185.343,186.0019,185.343,185.5972,29056.0
2022-06-09 10:05:00,197.04,197.18,196.41,196.53,18025.0,185.4842,185.616,184.8911,185.0041,18025.0
2022-06-09 10:10:00,196.52,196.87,196.34,196.6,12735.0,184.9947,185.3242,184.8252,185.07,12735.0
2022-06-09 10:15:00,196.46,197.13,196.39,196.85,18205.0,184.9382,185.5689,184.8723,185.3053,18205.0
2022-06-09 10:20:00,196.87,196.98,196.49,196.7,49269.0,185.3242,185.4277,184.9664,185.1641,49269.0
2022-06-09 10:25:00,196.76,196.81,196.38,196.47,10864.0,185.2206,185.2677,184.8629,184.9476,10864.0
2022-06-09 10:30:00,196.66,196.87,196.24,196.39,14481.0,185.1265,185.3242,184.7311,184.8723,14481.0
2022-06-09 10:35:00,196.38,196.53,196.15,196.31,11946.0,184.8629,185.0041,184.6464,184.797,11946.0
2022-06-09 10:40:00,196.23,196.28,195.69,195.8,16645.0,184.7217,184.7688,184.2134,184.3169,16645.0
2022-06-09 10:45:00,195.8,196.41,195.78,196.19,14504.0,184.3169,184.8911,184.2981,184.684,14504.0
2022-06-09 10:50:00,196.22,196.28,195.92,196.04,12091.0,184.7123,184.7688,184.4299,184.5428,12091.0
2022-06-09 10:55:00,196.04,196.6,195.78,196.47,10633.0,184.5428,185.07,184.2981,184.9476,10633.0
2022-06-09 11:00:00,196.46,196.51,196.04,196.13,11159.0,184.9382,184.9853,184.5428,184.6276,11159.0
2022-06-09 11:05:00,196.1,196.35,195.78,196.33,15233.0,184.5993,184.8347,184.2981,184.8158,15233.0
2022-06-09 11:10:00,196.34,196.69,196.2,196.53,14965.0,184.8252,185.1547,184.6935,185.0041,14965.0
2022-06-09 11:15:00,196.59,196.6,196.29,196.54,8261.0,185.0606,185.07,184.7782,185.0135,8261.0
2022-06-09 11:20:00,196.56,196.83,196.55,196.75,10161.0,185.0323,185.2865,185.0229,185.2112,10161.0
2022-06-09 11:25:00,196.75,196.79,196.33,196.42,8173.0,185.2112,185.2488,184.8158,184.9005,8173.0
2022-06-09 11:30:00,196.35,196.46,196.19,196.41,10435.0,184.8347,184.9382,184.684,184.8911,10435.0
2022-06-09 11:35:00,196.41,196.58,196.18,196.48,10107.0,184.8911,185.0512,184.6746,184.957,10107.0
2022-06-09 11:40:00,196.53,197.06,196.5,197.06,13935.0,185.0041,185.503,184.9759,185.503,13935.0
2022-06-09 11:45:00,196.93,197.2,196.93,197.04,13804.0,185.3806,185.6348,185.3806,185.4842,13804.0
2022-06-09 11:50:00,196.96,197.28,196.89,197.25,15657.0,185.4089,185.7101,185.343,185.6819,15657.0
2022-06-09 11:55:00,197.27,197.71,197.2,197.58,21009.0,185.7007,186.1149,185.6348,185.9925,21009.0
2022-06-09 12:00:00,197.52,197.57,197.26,197.32,9886.0,185.936,185.9831,185.6913,185.7478,9886.0
2022-06-09 12:05:00,197.24,197.24,196.8,196.89,10019.0,185.6725,185.6725,185.2583,185.343,10019.0
2022-06-09 12:10:00,196.86,196.9,196.68,196.87,7573.0,185.3147,185.3524,185.1453,185.3242,7573.0
2022-06-09 12:15:00,196.78,197.11,196.75,197.11,7926.0,185.2394,185.5501,185.2112,185.5501,7926.0
2022-06-09 12:20:00,197.13,197.31,197.06,197.24,7583.0,185.5689,185.7384,185.503,185.6725,7583.0
2022-06-09 12:25:00,197.22,197.76,197.19,197.52,19799.0,185.6536,186.162,185.6254,185.936,19799.0
2022-06-09 12:30:00,197.59,197.72,197.44,197.59,11970.0,186.0019,186.1243,185.8607,186.0019,11970.0
2022-06-09 12:35:00,197.59,197.74,197.53,197.74,14835.0,186.0019,186.1431,185.9455,186.1431,14835.0
2022-06-09 12:40:00,197.74,198.21,197.71,198.17,16381.0,186.1431,186.5856,186.1149,186.5479,16381.0
2022-06-09 12:45:00,198.05,198.11,197.93,197.96,10605.0,186.435,186.4914,186.322,186.3502,10605.0
2022-06-09 12:50:00,197.95,198.18,197.78,197.83,14149.0,186.3408,186.5573,186.1808,186.2279,14149.0
2022-06-09 12:55:00,197.85,198.28,197.75,198.25,12930.0,186.2467,186.6515,186.1525,186.6232,12930.0
2022-06-09 13:00:00,198.28,198.63,198.22,198.55,11693.0,186.6515,186.9809,186.595,186.9056,11693.0
2022-06-09 13:05:00,198.56,198.74,198.42,198.55,11477.0,186.915,187.0845,186.7833,186.9056,11477.0
2022-06-09 13:10:00,198.6,198.71,198.43,198.49,7983.0,186.9527,187.0562,186.7927,186.8491,7983.0
2022-06-09 13:15:00,198.48,198.5,198.39,198.44,7749.0,186.8397,186.8586,186.755,186.8021,7749.0
2022-06-09 13:20:00,198.4,198.5,198.24,198.3,9355.0,186.7644,186.8586,186.6138,186.6703,9355.0
2022-06-09 13:25:00,198.24,198.29,197.96,198.0,11916.0,186.6138,186.6609,186.3502,186.3879,11916.0
2022-06-09 13:30:00,198.02,198.02,197.66,197.78,8888.0,186.4067,186.4067,186.0678,186.1808,8888.0
2022-06-09 13:35:00,197.77,198.1,197.52,198.01,15616.0,186.1714,186.482,185.936,186.3973,15616.0
2022-06-09 13:40:00,198.0,198.01,197.47,197.48,11058.0,186.3879,186.3973,185.889,185.8984,11058.0
2022-06-09 13:45:00,197.54,197.65,197.44,197.59,14334.0,185.9549,186.0584,185.8607,186.0019,14334.0
2022-06-09 13:50:00,197.64,197.89,197.64,197.89,12947.0,186.049,186.2843,186.049,186.2843,12947.0
2022-06-09 13:55:00,197.85,198.1,197.78,198.07,13395.0,186.2467,186.482,186.1808,186.4538,13395.0
2022-06-09 14:00:00,198.03,198.03,197.72,197.75,8799.0,186.4161,186.4161,186.1243,186.1525,8799.0
2022-06-09 14:05:00,197.74,197.92,197.63,197.84,10063.0,186.1431,186.3126,186.0396,186.2373,10063.0
2022-06-09 14:10:00,197.86,197.89,197.62,197.87,7612.0,186.2561,186.2843,186.0302,186.2655,7612.0
2022-06-09 14:15:00,197.9,197.9,197.43,197.61,11334.0,186.2938,186.2938,185.8513,186.0208,11334.0
2022-06-09 14:20:00,197.64,197.66,197.13,197.22,23012.0,186.049,186.0678,185.5689,185.6536,23012.0
2022-06-09 14:25:00,197.19,197.19,196.87,197.06,22658.0,185.6254,185.6254,185.3242,185.503,22658.0
2022-06-09 14:30:00,197.06,197.15,196.9,196.92,14167.0,185.503,185.5877,185.3524,185.3712,14167.0
2022-06-09 14:35:00,196.92,197.06,196.78,196.91,10623.0,185.3712,185.503,185.2394,185.3618,10623.0
2022-06-09 14:40:00,196.93,196.93,196.67,196.73,20777.0,185.3806,185.3806,185.1359,185.1924,20777.0
2022-06-09 14:45:00,196.73,196.97,196.69,196.89,10089.0,185.1924,185.4183,185.1547,185.343,10089.0
2022-06-09 14:50:00,196.93,196.98,196.59,196.7,12711.0,185.3806,185.4277,185.0606,185.1641,12711.0
2022-06-09 14:55:00,196.66,196.81,196.36,196.38,10849.0,185.1265,185.2677,184.8441,184.8629,10849.0
2022-06-09 15:00:00,196.32,196.32,195.6,195.63,19125.0,184.8064,184.8064,184.1286,184.1569,19125.0
2022-06-09 15:05:00,195.62,195.7,195.14,195.14,48294.0,184.1475,184.2228,183.6956,183.6956,48294.0
2022-06-09 15:10:00,195.17,195.55,195.07,195.14,41021.0,183.7239,184.0816,183.6297,183.6956,41021.0
2022-06-09 15:15:00,195.12,195.57,195.05,195.42,39644.0,183.6768,184.1004,183.6109,183.9592,39644.0
2022-06-09 15:20:00,195.42,195.47,195.25,195.33,38711.0,183.9592,184.0063,183.7992,183.8745,38711.0
2022-06-09 15:25:00,195.34,195.38,195.0,195.08,33870.0,183.8839,183.9215,183.5638,183.6391,33870.0
2022-06-09 15:30:00,195.07,195.45,194.94,195.17,35065.0,183.6297,183.9874,183.5073,183.7239,35065.0
2022-06-09 15:35:00,195.17,195.43,194.99,195.05,37837.0,183.7239,183.9686,183.5544,183.6109,37837.0
2022-06-09 15:40:00,195.0,195.03,194.65,194.95,49688.0,183.5638,183.5921,183.2344,183.5168,49688.0
2022-06-09 15:45:00,194.96,194.97,194.61,194.83,65570.0,183.5262,183.5356,183.1967,183.4038,65570.0
2022-06-09 15:50:00,194.76,194.97,194.48,194.8,64812.0,183.3379,183.5356,183.0743,183.3756,64812.0
2022-06-09 15:55:00,194.78,194.98,194.14,194.17,148422.0,183.3567,183.545,182.7543,182.7825,148422.0
2022-06-10 09:30:00,189.3,192.24,188.88,191.04,122560.0,178.1981,180.9657,177.8027,179.8361,122560.0
2022-06-10 09:35:00,191.42,192.15,191.19,191.5,22898.0,180.1938,180.881,179.9773,180.2691,22898.0
2022-06-10 09:40:00,191.59,191.9,190.44,191.52,30290.0,180.3538,180.6456,179.2713,180.2879,30290.0
2022-06-10 09:45:00,191.81,191.81,190.75,190.77,43372.0,180.5609,180.5609,179.5631,179.5819,43372.0
2022-06-10 09:50:00,190.65,190.84,189.93,190.14,33072.0,179.4689,179.6478,178.7912,178.9889,33072.0
2022-06-10 09:55:00,190.03,190.25,189.0,189.23,24893.0,178.8853,179.0924,177.9157,178.1322,24893.0
2022-06-10 10:00:00,189.1,189.39,188.41,188.74,43677.0,178.0098,178.2828,177.3603,177.671,43677.0
2022-06-10 10:05:00,188.72,188.72,187.53,187.61,24908.0,177.6521,177.6521,176.5319,176.6072,24908.0
2022-06-10 10:10:00,187.73,187.99,187.28,187.64,35279.0,176.7202,176.9649,176.2966,176.6355,35279.0
2022-06-10 10:15:00,187.64,187.89,187.33,187.67,31910.0,176.6355,176.8708,176.3437,176.6637,31910.0
2022-06-10 10:20:00,187.72,188.41,187.63,188.41,31332.0,176.7108,177.3603,176.6261,177.3603,31332.0
2022-06-10 10:25:00,188.34,188.7,188.08,188.1,33204.0,177.2944,177.6333,177.0497,177.0685,33204.0
2022-06-10 10:30:00,188.09,189.07,188.02,188.98,26806.0,177.0591,177.9816,176.9932,177.8969,26806.0
2022-06-10 10:35:00,189.07,189.94,189.06,189.4,14357.0,177.9816,178.8006,177.9722,178.2923,14357.0
2022-06-10 10:40:00,189.34,189.73,189.13,189.65,20824.0,178.2358,178.6029,178.0381,178.5276,20824.0
2022-06-10 10:45:00,189.69,189.69,189.08,189.25,18243.0,178.5652,178.5652,177.991,178.151,18243.0
2022-06-10 10:50:00,189.34,189.64,189.04,189.21,21431.0,178.2358,178.5182,177.9534,178.1134,21431.0
2022-06-10 10:55:00,189.3,189.3,188.38,188.42,17582.0,178.1981,178.1981,177.3321,177.3697,17582.0
2022-06-10 11:00:00,188.39,188.6,187.99,188.0,24176.0,177.3415,177.5392,176.9649,176.9744,24176.0
2022-06-10 11:05:00,188.01,188.26,187.85,188.23,15691.0,176.9838,177.2191,176.8332,177.1909,15691.0
2022-06-10 11:10:00,188.17,188.52,188.15,188.38,12793.0,177.1344,177.4639,177.1156,177.3321,12793.0
2022-06-10 11:15:00,188.36,188.73,188.05,188.55,16179.0,177.3132,177.6615,177.0214,177.4921,16179.0
2022-06-10 11:20:00,188.66,188.77,187.73,187.79,22545.0,177.5957,177.6992,176.7202,176.7767,22545.0
2022-06-10 11:25:00,187.73,187.94,187.53,187.91,22846.0,176.7202,176.9179,176.5319,176.8896,22846.0
2022-06-10 11:30:00,187.92,188.34,187.75,188.24,23031.0,176.899,177.2944,176.739,177.2003,23031.0
2022-06-10 11:35:00,188.2,188.2,187.91,187.92,12921.0,177.1626,177.1626,176.8896,176.899,12921.0
2022-06-10 11:40:00,187.92,188.1,187.57,187.73,19414.0,176.899,177.0685,176.5696,176.7202,19414.0
2022-06-10 11:45:00,187.75,187.83,186.87,186.88,23060.0,176.739,176.8143,175.9106,175.92,23060.0
2022-06-10 11:50:00,186.92,187.25,186.77,186.88,20852.0,175.9577,176.2683,175.8165,175.92,20852.0
2022-06-10 11:55:00,186.87,187.45,186.81,187.33,25170.0,175.9106,176.4566,175.8541,176.3437,25170.0
2022-06-10 12:00:00,187.3,187.93,187.3,187.65,14200.0,176.3154,176.9085,176.3154,176.6449,14200.0
2022-06-10 12:05:00,187.7,188.1,187.69,188.1,16845.0,176.692,177.0685,176.6825,177.0685,16845.0
2022-06-10 12:10:00,188.08,188.14,187.87,187.88,22593.0,177.0497,177.1061,176.852,176.8614,22593.0
2022-06-10 12:15:00,187.83,187.89,187.45,187.58,14354.0,176.8143,176.8708,176.4566,176.579,14354.0
2022-06-10 12:20:00,187.52,187.87,187.48,187.61,14163.0,176.5225,176.852,176.4849,176.6072,14163.0
2022-06-10 12:25:00,187.6,187.84,187.46,187.84,18531.0,176.5978,176.8237,176.466,176.8237,18531.0
2022-06-10 12:30:00,187.82,187.91,187.43,187.56,17763.0,176.8049,176.8896,176.4378,176.5602,17763.0
2022-06-10 12:35:00,187.51,187.64,187.34,187.56,14947.0,176.5131,176.6355,176.3531,176.5602,14947.0
2022-06-10 12:40:00,187.58,187.69,187.5,187.52,16137.0,176.579,176.6825,176.5037,176.5225,16137.0
2022-06-10 12:45:00,187.55,187.55,187.35,187.43,13413.0,176.5507,176.5507,176.3625,176.4378,13413.0
2022-06-10 12:50:00,187.39,187.39,187.06,187.15,15371.0,176.4001,176.4001,176.0895,176.1742,15371.0
2022-06-10 12:55:00,187.12,187.28,187.09,187.19,12676.0,176.146,176.2966,176.1177,176.2119,12676.0
2022-06-10 13:00:00,187.17,187.31,187.09,187.25,28962.0,176.193,176.3248,176.1177,176.2683,28962.0
2022-06-10 13:05:00,187.25,187.32,187.08,187.27,16597.0,176.2683,176.3342,176.1083,176.2872,16597.0
2022-06-10 13:10:00,187.31,187.38,187.14,187.31,22177.0,176.3248,176.3907,176.1648,176.3248,22177.0
2022-06-10 13:15:00,187.28,187.45,187.17,187.45,16651.0,176.2966,176.4566,176.193,176.4566,16651.0
2022-06-10 13:20:00,187.43,187.73,187.36,187.57,15600.0,176.4378,176.7202,176.3719,176.5696,15600.0
2022-06-10 13:25:00,187.57,187.81,187.56,187.78,17211.0,176.5696,176.7955,176.5602,176.7673,17211.0
2022-06-10 13:30:00,187.8,187.8,187.16,187.27,19738.0,176.7861,176.7861,176.1836,176.2872,19738.0
2022-06-10 13:35:00,187.31,187.71,187.3,187.71,15364.0,176.3248,176.7014,176.3154,176.7014,15364.0
2022-06-10 13:40:00,187.76,187.79,187.47,187.77,19645.0,176.7484,176.7767,176.4754,176.7578,19645.0
2022-06-10 13:45:00,187.79,188.38,187.68,188.34,24311.0,176.7767,177.3321,176.6731,177.2944,24311.0
2022-06-10 13:50:00,188.36,188.56,187.82,187.86,24861.0,177.3132,177.5015,176.8049,176.8426,24861.0
2022-06-10 13:55:00,187.82,187.96,187.64,187.96,32196.0,176.8049,176.9367,176.6355,176.9367,32196.0
2022-06-10 14:00:00,188.02,188.04,187.66,187.86,23655.0,176.9932,177.012,176.6543,176.8426,23655.0
2022-06-10 14:05:00,187.89,188.06,187.79,187.9,16605.0,176.8708,177.0308,176.7767,176.8802,16605.0
2022-06-10 14:10:00,187.93,187.98,187.74,187.77,19985.0,176.9085,176.9555,176.7296,176.7578,19985.0
2022-06-10 14:15:00,187.75,187.8,187.55,187.69,13689.0,176.739,176.7861,176.5507,176.6825,13689.0
2022-06-10 14:20:00,187.7,188.0,187.7,187.88,15332.0,176.692,176.9744,176.692,176.8614,15332.0
2022-06-10 14:25:00,187.9,187.98,187.3,187.37,16861.0,176.8802,176.9555,176.3154,176.3813,16861.0
2022-06-10 14:30:00,187.39,187.71,187.38,187.61,17294.0,176.4001,176.7014,176.3907,176.6072,17294.0
2022-06-10 14:35:00,187.62,187.62,187.3,187.31,17105.0,176.6166,176.6166,176.3154,176.3248,17105.0
2022-06-10 14:40:00,187.3,187.33,187.0,187.25,17804.0,176.3154,176.3437,176.033,176.2683,17804.0
2022-06-10 14:45:00,187.26,187.64,187.26,187.6,20948.0,176.2778,176.6355,176.2778,176.5978,20948.0
2022-06-10 14:50:00,187.57,187.98,187.47,187.93,19366.0,176.5696,176.9555,176.4754,176.9085,19366.0
2022-06-10 14:55:00,187.97,188.16,187.85,188.02,15223.0,176.9461,177.125,176.8332,176.9932,15223.0
2022-06-10 15:00:00,188.05,188.23,187.26,187.3,19256.0,177.0214,177.1909,176.2778,176.3154,19256.0
2022-06-10 15:05:00,187.28,187.63,187.02,187.47,32917.0,176.2966,176.6261,176.0518,176.4754,32917.0
2022-06-10 15:10:00,187.49,187.73,187.49,187.56,19102.0,176.4943,176.7202,176.4943,176.5602,19102.0
2022-06-10 15:15:00,187.53,187.95,187.51,187.83,21187.0,176.5319,176.9273,176.5131,176.8143,21187.0
2022-06-10 15:20:00,187.87,187.92,187.34,187.85,22393.0,176.852,176.899,176.3531,176.8332,22393.0
2022-06-10 15:25:00,187.88,188.38,187.88,188.0,25075.0,176.8614,177.3321,176.8614,176.9744,25075.0
2022-06-10 15:30:00,187.98,187.98,187.49,187.62,38806.0,176.9555,176.9555,176.4943,176.6166,38806.0
2022-06-10 15:35:00,187.64,187.91,187.29,187.67,32523.0,176.6355,176.8896,176.306,176.6637,32523.0
2022-06-10 15:40:00,187.68,187.77,186.99,187.11,33847.0,176.6731,176.7578,176.0236,176.1366,33847.0
2022-06-10 15:45:00,187.18,187.18,186.48,186.49,53428.0,176.2024,176.2024,175.5435,175.5529,53428.0
2022-06-10 15:50:00,186.42,187.21,186.34,186.99,86074.0,175.487,176.2307,175.4117,176.0236,86074.0
2022-06-10 15:55:00,187.02,187.14,186.15,186.31,158941.0,176.0518,176.1648,175.2329,175.3835,158941.0
2022-06-13 09:30:00,182.33,183.6,182.17,182.55,101524.0,171.6369,172.8324,171.4863,171.844,101524.0
2022-06-13 09:35:00,182.47,184.12,182.06,182.35,66073.0,171.7687,173.3219,171.3827,171.6557,66073.0
2022-06-13 09:40:00,182.47,184.48,181.81,183.92,62722.0,171.7687,173.6608,171.1474,173.1336,62722.0
2022-06-13 09:45:00,183.98,184.08,182.89,182.93,37406.0,173.1901,173.2843,172.164,172.2017,37406.0
2022-06-13 09:50:00,182.96,183.72,182.77,183.63,36058.0,172.2299,172.9454,172.0511,172.8606,36058.0
2022-06-13 09:55:00,183.62,183.62,183.05,183.18,35394.0,172.8512,172.8512,172.3147,172.437,35394.0
2022-06-13 10:00:00,183.2,183.77,183.03,183.22,44042.0,172.4559,172.9924,172.2958,172.4747,44042.0
2022-06-13 10:05:00,183.12,184.5,183.12,184.3,37275.0,172.3806,173.6796,172.3806,173.4914,37275.0
2022-06-13 10:10:00,184.35,184.35,182.87,183.17,23584.0,173.5384,173.5384,172.1452,172.4276,23584.0
2022-06-13 10:15:00,183.08,183.18,182.36,182.54,23441.0,172.3429,172.437,171.6651,171.8346,23441.0
2022-06-13 10:20:00,182.5,182.73,182.09,182.09,20773.0,171.7969,172.0134,171.411,171.411,20773.0
2022-06-13 10:25:00,182.01,182.45,181.91,182.16,23248.0,171.3357,171.7498,171.2415,171.4769,23248.0
2022-06-13 10:30:00,182.2,182.42,181.89,182.18,28667.0,171.5145,171.7216,171.2227,171.4957,28667.0
2022-06-13 10:35:00,182.13,182.44,181.87,181.87,23074.0,171.4486,171.7404,171.2039,171.2039,23074.0
2022-06-13 10:40:00,181.85,181.87,181.11,181.4,21137.0,171.185,171.2039,170.4884,170.7614,21137.0
2022-06-13 10:45:00,181.41,181.47,180.82,180.82,20306.0,170.7708,170.8273,170.2154,170.2154,20306.0
2022-06-13 10:50:00,180.79,181.31,180.77,181.18,19265.0,170.1872,170.6767,170.1684,170.5543,19265.0
2022-06-13 10:55:00,181.17,181.45,180.82,180.84,31523.0,170.5449,170.8085,170.2154,170.2343,31523.0
2022-06-13 11:00:00,180.84,180.98,180.31,180.36,21723.0,170.2343,170.3661,169.7354,169.7824,21723.0
2022-06-13 11:05:00,180.39,180.52,180.13,180.42,21916.0,169.8107,169.933,169.5659,169.8389,21916.0
2022-06-13 11:10:00,180.37,180.71,180.26,180.42,20815.0,169.7918,170.1119,169.6883,169.8389,20815.0
2022-06-13 11:15:00,180.42,181.07,180.35,180.92,32905.0,169.8389,170.4508,169.773,170.3096,32905.0
2022-06-13 11:20:00,180.87,181.13,180.62,181.13,21849.0,170.2625,170.5073,170.0272,170.5073,21849.0
2022-06-13 11:25:00,181.16,181.16,180.45,180.52,25847.0,170.5355,170.5355,169.8671,169.933,25847.0
2022-06-13 11:30:00,180.5,180.79,180.23,180.65,21083.0,169.9142,170.1872,169.66,170.0554,21083.0
2022-06-13 11:35:00,180.69,181.64,180.68,181.64,23882.0,170.0931,170.9874,170.0837,170.9874,23882.0
2022-06-13 11:40:00,181.64,181.82,181.49,181.5,13707.0,170.9874,171.1568,170.8461,170.8556,13707.0
2022-06-13 11:45:00,181.47,181.47,180.76,181.34,15399.0,170.8273,170.8273,170.159,170.7049,15399.0
2022-06-13 11:50:00,181.29,181.43,180.92,180.93,25541.0,170.6579,170.7897,170.3096,170.319,25541.0
2022-06-13 11:55:00,180.92,181.21,180.79,180.88,20941.0,170.3096,170.5826,170.1872,170.2719,20941.0
2022-06-13 12:00:00,180.87,181.26,180.61,181.14,18357.0,170.2625,170.6296,170.0178,170.5167,18357.0
2022-06-13 12:05:00,181.08,181.78,181.08,181.45,22101.0,170.4602,171.1191,170.4602,170.8085,22101.0
2022-06-13 12:10:00,181.32,181.82,181.14,181.56,15995.0,170.6861,171.1568,170.5167,170.912,15995.0
2022-06-13 12:15:00,181.6,181.8,181.02,181.23,30475.0,170.9497,171.138,170.4037,170.6014,30475.0
2022-06-13 12:20:00,181.23,181.66,181.14,181.3,20390.0,170.6014,171.0062,170.5167,170.6673,20390.0
2022-06-13 12:25:00,181.32,181.7,181.29,181.42,11861.0,170.6861,171.0438,170.6579,170.7803,11861.0
2022-06-13 12:30:00,181.41,182.23,181.2,182.09,18761.0,170.7708,171.5428,170.5732,171.411,18761.0
2022-06-13 12:35:00,182.07,182.73,182.06,182.7,24192.0,171.3921,172.0134,171.3827,171.9852,24192.0
2022-06-13 12:40:00,182.74,182.74,182.01,182.01,13308.0,172.0228,172.0228,171.3357,171.3357,13308.0
2022-06-13 12:45:00,182.05,182.28,182.01,182.06,13256.0,171.3733,171.5898,171.3357,171.3827,13256.0
2022-06-13 12:50:00,182.03,182.2,181.89,181.89,12642.0,171.3545,171.5145,171.2227,171.2227,12642.0
2022-06-13 12:55:00,181.94,182.15,181.47,181.56,17987.0,171.2698,171.4674,170.8273,170.912,17987.0
2022-06-13 13:00:00,181.57,181.57,181.14,181.3,12733.0,170.9215,170.9215,170.5167,170.6673,12733.0
2022-06-13 13:05:00,181.29,181.62,181.18,181.59,9874.0,170.6579,170.9685,170.5543,170.9403,9874.0
2022-06-13 13:10:00,181.62,181.78,181.41,181.73,12812.0,170.9685,171.1191,170.7708,171.0721,12812.0
2022-06-13 13:15:00,181.74,182.13,181.7,182.04,15568.0,171.0815,171.4486,171.0438,171.3639,15568.0
2022-06-13 13:20:00,182.03,182.03,181.69,181.9,12703.0,171.3545,171.3545,171.0344,171.2321,12703.0
2022-06-13 13:25:00,181.9,181.92,181.56,181.66,13682.0,171.2321,171.2509,170.912,171.0062,13682.0
2022-06-13 13:30:00,181.68,181.86,181.46,181.5,16261.0,171.025,171.1944,170.8179,170.8556,16261.0
2022-06-13 13:35:00,181.46,181.96,181.41,181.96,16177.0,170.8179,171.2886,170.7708,171.2886,16177.0
2022-06-13 13:40:00,181.93,182.63,181.87,182.63,18035.0,171.2603,171.9193,171.2039,171.9193,18035.0
2022-06-13 13:45:00,182.62,182.91,182.57,182.87,12762.0,171.9099,172.1829,171.8628,172.1452,12762.0
2022-06-13 13:50:00,182.9,182.93,182.05,182.13,18842.0,172.1735,172.2017,171.3733,171.4486,18842.0
2022-06-13 13:55:00,182.2,182.27,181.95,182.05,17056.0,171.5145,171.5804,171.2792,171.3733,17056.0
2022-06-13 14:00:00,182.0,182.0,181.27,181.48,42355.0,171.3262,171.3262,170.6391,170.8367,42355.0
2022-06-13 14:05:00,181.47,181.55,181.28,181.4,36333.0,170.8273,170.9026,170.6485,170.7614,36333.0
2022-06-13 14:10:00,181.42,181.66,181.05,181.08,26158.0,170.7803,171.0062,170.432,170.4602,26158.0
2022-06-13 14:15:00,181.0,181.46,180.9,181.42,17209.0,170.3849,170.8179,170.2908,170.7803,17209.0
2022-06-13 14:20:00,181.5,181.55,181.28,181.42,13402.0,170.8556,170.9026,170.6485,170.7803,13402.0
2022-06-13 14:25:00,181.41,181.68,181.26,181.49,19486.0,170.7708,171.025,170.6296,170.8461,19486.0
2022-06-13 14:30:00,181.5,181.64,181.15,181.63,16503.0,170.8556,170.9874,170.5261,170.9779,16503.0
2022-06-13 14:35:00,181.62,182.14,181.61,182.0,20941.0,170.9685,171.458,170.9591,171.3262,20941.0
2022-06-13 14:40:00,181.93,182.42,181.84,182.07,12147.0,171.2603,171.7216,171.1756,171.3921,12147.0
2022-06-13 14:45:00,182.07,182.24,181.79,181.92,13193.0,171.3921,171.5522,171.1286,171.2509,13193.0
2022-06-13 14:50:00,181.85,181.91,181.63,181.8,8789.0,171.185,171.2415,170.9779,171.138,8789.0
2022-06-13 14:55:00,181.8,181.8,181.01,181.11,15826.0,171.138,171.138,170.3943,170.4884,15826.0
2022-06-13 15:00:00,181.07,181.47,180.94,181.4,45697.0,170.4508,170.8273,170.3284,170.7614,45697.0
2022-06-13 15:05:00,181.38,181.45,181.0,181.25,25442.0,170.7426,170.8085,170.3849,170.6202,25442.0
2022-06-13 15:10:00,181.22,181.3,180.94,181.08,39942.0,170.592,170.6673,170.3284,170.4602,39942.0
2022-06-13 15:15:00,181.08,181.95,180.76,181.32,30260.0,170.4602,171.2792,170.159,170.6861,30260.0
2022-06-13 15:20:00,181.14,181.35,180.69,180.82,36352.0,170.5167,170.7144,170.0931,170.2154,36352.0
2022-06-13 15:25:00,180.78,181.14,180.54,180.54,22190.0,170.1778,170.5167,169.9519,169.9519,22190.0
2022-06-13 15:30:00,180.53,180.67,180.17,180.46,37901.0,169.9425,170.0742,169.6036,169.8766,37901.0
2022-06-13 15:35:00,180.51,180.92,180.24,180.36,37644.0,169.9236,170.3096,169.6695,169.7824,37644.0
2022-06-13 15:40:00,180.39,180.44,180.11,180.32,49414.0,169.8107,169.8577,169.5471,169.7448,49414.0
2022-06-13 15:45:00,180.3,180.93,180.21,180.62,53122.0,169.7259,170.319,169.6412,170.0272,53122.0
2022-06-13 15:50:00,180.77,181.02,180.11,180.98,63199.0,170.1684,170.4037,169.5471,170.3661,63199.0
2022-06-13 15:55:00,180.96,181.49,180.9,181.36,130505.0,170.3472,170.8461,170.2908,170.7238,130505.0
2022-06-14 09:30:00,180.83,181.55,180.26,181.3,63359.0,170.2249,170.9026,169.6883,170.6673,63359.0
2022-06-14 09:35:00,181.2,182.86,180.87,181.9,16781.0,170.5732,172.1358,170.2625,171.2321,16781.0
2022-06-14 09:40:00,181.53,181.59,180.81,180.81,12989.0,170.8838,170.9403,170.206,170.206,12989.0
2022-06-14 09:45:00,180.77,182.01,180.77,181.46,30390.0,170.1684,171.3357,170.1684,170.8179,30390.0
2022-06-14 09:50:00,181.44,181.44,180.31,180.89,24499.0,170.7991,170.7991,169.7354,170.2813,24499.0
2022-06-14 09:55:00,180.89,181.3,180.83,180.98,27280.0,170.2813,170.6673,170.2249,170.3661,27280.0
2022-06-14 10:00:00,180.99,181.44,180.72,180.89,22538.0,170.3755,170.7991,170.1213,170.2813,22538.0
2022-06-14 10:05:00,180.9,180.99,180.2,180.99,26638.0,170.2908,170.3755,169.6318,170.3755,26638.0
2022-06-14 10:10:00,180.91,181.02,180.35,180.58,22079.0,170.3002,170.4037,169.773,169.9895,22079.0
2022-06-14 10:15:00,180.37,180.72,179.49,179.49,42046.0,169.7918,170.1213,168.9634,168.9634,42046.0
2022-06-14 10:20:00,179.37,179.9,179.33,179.73,19027.0,168.8505,169.3494,168.8128,169.1894,19027.0
2022-06-14 10:25:00,179.8,179.95,179.48,179.63,17231.0,169.2553,169.3965,168.954,169.0952,17231.0
2022-06-14 10:30:00,179.54,179.82,179.27,179.53,20929.0,169.0105,169.2741,168.7563,169.0011,20929.0
2022-06-14 10:35:00,179.53,179.73,178.79,178.88,22226.0,169.0011,169.1894,168.3045,168.3892,22226.0
2022-06-14 10:40:00,178.82,179.08,178.36,178.72,28002.0,168.3327,168.5775,167.8997,168.2386,28002.0
2022-06-14 10:45:00,178.74,179.41,178.73,179.21,30979.0,168.2574,168.8881,168.248,168.6999,30979.0
2022-06-14 10:50:00,179.25,179.7,179.22,179.38,27332.0,168.7375,169.1611,168.7093,168.8599,27332.0
2022-06-14 10:55:00,179.4,179.84,179.32,179.64,27298.0,168.8787,169.2929,168.8034,169.1046,27298.0
2022-06-14 11:00:00,179.63,180.07,179.62,179.7,16261.0,169.0952,169.5094,169.0858,169.1611,16261.0
2022-06-14 11:05:00,179.71,179.71,179.14,179.53,12450.0,169.1705,169.1705,168.634,169.0011,12450.0
2022-06-14 11:10:00,179.48,179.53,179.17,179.27,17911.0,168.954,169.0011,168.6622,168.7563,17911.0
2022-06-14 11:15:00,179.33,179.58,179.11,179.19,18919.0,168.8128,169.0482,168.6057,168.681,18919.0
2022-06-14 11:20:00,179.19,179.22,178.5,178.96,25120.0,168.681,168.7093,168.0315,168.4645,25120.0
2022-06-14 11:25:00,179.08,179.57,179.03,179.23,22902.0,168.5775,169.0388,168.5304,168.7187,22902.0
2022-06-14 11:30:00,179.23,179.65,179.11,179.65,20835.0,168.7187,169.1141,168.6057,169.1141,20835.0
2022-06-14 11:35:00,179.66,179.76,179.35,179.5,9125.0,169.1235,169.2176,168.8317,168.9729,9125.0
2022-06-14 11:40:00,179.45,179.82,179.44,179.81,9827.0,168.9258,169.2741,168.9164,169.2647,9827.0
2022-06-14 11:45:00,179.86,179.86,178.84,178.93,30943.0,169.3117,169.3117,168.3516,168.4363,30943.0
2022-06-14 11:50:00,178.92,179.1,178.69,178.84,31007.0,168.4269,168.5963,168.2104,168.3516,31007.0
2022-06-14 11:55:00,178.88,179.41,178.86,179.31,28659.0,168.3892,168.8881,168.3704,168.794,28659.0
2022-06-14 12:00:00,179.25,179.25,178.28,178.46,31991.0,168.7375,168.7375,167.8244,167.9938,31991.0
2022-06-14 12:05:00,178.45,178.89,177.82,177.82,75572.0,167.9844,168.3986,167.3914,167.3914,75572.0
2022-06-14 12:10:00,177.81,177.91,177.05,177.19,32174.0,167.382,167.4761,166.6665,166.7983,32174.0
2022-06-14 12:15:00,177.28,177.45,177.0,177.28,22604.0,166.8831,167.0431,166.6195,166.8831,22604.0
2022-06-14 12:20:00,177.36,177.47,176.93,177.11,28197.0,166.9584,167.0619,166.5536,166.723,28197.0
2022-06-14 12:25:00,177.05,177.43,177.0,177.21,30440.0,166.6665,167.0243,166.6195,166.8172,30440.0
2022-06-14 12:30:00,177.21,177.56,177.09,177.37,29091.0,166.8172,167.1466,166.7042,166.9678,29091.0
2022-06-14 12:35:00,177.36,177.71,177.21,177.34,20623.0,166.9584,167.2878,166.8172,166.9395,20623.0
2022-06-14 12:40:00,177.32,177.75,177.2,177.73,19231.0,166.9207,167.3255,166.8077,167.3067,19231.0
2022-06-14 12:45:00,177.75,177.84,177.53,177.81,25850.0,167.3255,167.4102,167.1184,167.382,25850.0
2022-06-14 12:50:00,177.81,177.9,177.5,177.71,13840.0,167.382,167.4667,167.0902,167.2878,13840.0
2022-06-14 12:55:00,177.77,178.05,177.75,178.02,14251.0,167.3443,167.6079,167.3255,167.5797,14251.0
2022-06-14 13:00:00,178.1,178.22,177.88,178.06,11788.0,167.655,167.7679,167.4479,167.6173,11788.0
2022-06-14 13:05:00,178.03,178.39,177.9,178.37,16913.0,167.5891,167.928,167.4667,167.9091,16913.0
2022-06-14 13:10:00,178.37,178.42,177.99,178.0,15449.0,167.9091,167.9562,167.5514,167.5608,15449.0
2022-06-14 13:15:00,178.03,178.78,177.99,178.71,12996.0,167.5891,168.2951,167.5514,168.2292,12996.0
2022-06-14 13:20:00,178.71,178.94,178.54,178.62,18052.0,168.2292,168.4457,168.0692,168.1445,18052.0
2022-06-14 13:25:00,178.62,178.68,178.31,178.31,30555.0,168.1445,168.2009,167.8526,167.8526,30555.0
2022-06-14 13:30:00,178.28,178.42,178.16,178.24,28903.0,167.8244,167.9562,167.7114,167.7868,28903.0
2022-06-14 13:35:00,178.23,178.35,177.89,177.9,28505.0,167.7773,167.8903,167.4573,167.4667,28505.0
2022-06-14 13:40:00,177.88,178.01,177.41,177.49,23172.0,167.4479,167.5702,167.0054,167.0807,23172.0
2022-06-14 13:45:00,177.52,177.8,177.31,177.38,16157.0,167.109,167.3726,166.9113,166.9772,16157.0
2022-06-14 13:50:00,177.41,177.44,177.17,177.41,18258.0,167.0054,167.0337,166.7795,167.0054,18258.0
2022-06-14 13:55:00,177.39,177.64,177.26,177.26,13434.0,166.9866,167.2219,166.8642,166.8642,13434.0
2022-06-14 14:00:00,177.27,177.46,177.25,177.39,9480.0,166.8736,167.0525,166.8548,166.9866,9480.0
2022-06-14 14:05:00,177.36,177.77,177.29,177.74,12537.0,166.9584,167.3443,166.8925,167.3161,12537.0
2022-06-14 14:10:00,177.67,177.89,177.66,177.89,14837.0,167.2502,167.4573,167.2408,167.4573,14837.0
2022-06-14 14:15:00,177.9,178.12,177.82,178.06,16868.0,167.4667,167.6738,167.3914,167.6173,16868.0
2022-06-14 14:20:00,178.07,178.6,178.01,178.37,13626.0,167.6267,168.1256,167.5702,167.9091,13626.0
2022-06-14 14:25:00,178.38,178.62,178.16,178.51,12563.0,167.9185,168.1445,167.7114,168.0409,12563.0
2022-06-14 14:30:00,178.51,178.55,178.22,178.55,9350.0,168.0409,168.0786,167.7679,168.0786,9350.0
2022-06-14 14:35:00,178.64,178.89,178.6,178.79,26621.0,168.1633,168.3986,168.1256,168.3045,26621.0
2022-06-14 14:40:00,178.76,178.82,178.11,178.21,13610.0,168.2763,168.3327,167.6644,167.7585,13610.0
2022-06-14 14:45:00,178.28,178.37,177.85,177.85,16928.0,167.8244,167.9091,167.4196,167.4196,16928.0
2022-06-14 14:50:00,177.88,178.11,177.7,177.82,13182.0,167.4479,167.6644,167.2784,167.3914,13182.0
2022-06-14 14:55:00,177.82,177.94,177.53,177.72,19999.0,167.3914,167.5043,167.1184,167.2972,19999.0
2022-06-14 15:00:00,177.73,177.86,177.5,177.8,16388.0,167.3067,167.429,167.0902,167.3726,16388.0
2022-06-14 15:05:00,177.81,177.81,177.23,177.24,23590.0,167.382,167.382,166.836,166.8454,23590.0
2022-06-14 15:10:00,177.21,177.45,176.87,176.87,43772.0,166.8172,167.0431,166.4971,166.4971,43772.0
2022-06-14 15:15:00,176.88,176.89,176.43,176.63,40435.0,166.5065,166.5159,166.0829,166.2712,40435.0
2022-06-14 15:20:00,176.65,177.03,176.65,176.88,17594.0,166.29,166.6477,166.29,166.5065,17594.0
2022-06-14 15:25:00,176.91,177.43,176.91,177.4,35558.0,166.5348,167.0243,166.5348,166.996,35558.0
2022-06-14 15:30:00,177.36,177.66,177.32,177.45,51853.0,166.9584,167.2408,166.9207,167.0431,51853.0
2022-06-14 15:35:00,177.48,178.23,177.44,178.0,30192.0,167.0713,167.7773,167.0337,167.5608,30192.0
2022-06-14 15:40:00,177.97,178.47,177.8,177.84,35437.0,167.5326,168.0033,167.3726,167.4102,35437.0
2022-06-14 15:45:00,177.84,178.62,177.78,178.52,34425.0,167.4102,168.1445,167.3537,168.0503,34425.0
2022-06-14 15:50:00,178.55,178.65,177.66,177.88,54780.0,168.0786,168.1727,167.2408,167.4479,54780.0
2022-06-14 15:55:00,177.94,178.3,177.71,177.99,167281.0,167.5043,167.8432,167.2878,167.5514,167281.0
2022-06-15 09:30:00,179.4,180.02,178.83,179.52,63738.0,168.8787,169.4624,168.3422,168.9917,63738.0
2022-06-15 09:35:00,179.41,180.18,178.76,179.77,30975.0,168.8881,169.613,168.2763,169.227,30975.0
2022-06-15 09:40:00,179.72,181.02,179.71,180.83,24598.0,169.18,170.4037,169.1705,170.2249,24598.0
2022-06-15 09:45:00,180.9,180.95,180.22,180.88,30236.0,170.2908,170.3378,169.6506,170.2719,30236.0
2022-06-15 09:50:00,180.77,180.77,180.17,180.28,19195.0,170.1684,170.1684,169.6036,169.7071,19195.0
2022-06-15 09:55:00,180.34,180.52,180.01,180.11,22490.0,169.7636,169.933,169.4529,169.5471,22490.0
2022-06-15 10:00:00,180.04,180.81,179.95,180.03,20342.0,169.4812,170.206,169.3965,169.4718,20342.0
2022-06-15 10:05:00,180.0,180.0,179.3,179.33,42107.0,169.4435,169.4435,168.7846,168.8128,42107.0
2022-06-15 10:10:00,179.38,179.96,179.24,179.25,31155.0,168.8599,169.4059,168.7281,168.7375,31155.0
2022-06-15 10:15:00,179.26,179.59,179.12,179.19,30742.0,168.7469,169.0576,168.6151,168.681,30742.0
2022-06-15 10:20:00,179.21,179.32,178.56,178.67,33813.0,168.6999,168.8034,168.088,168.1915,33813.0
2022-06-15 10:25:00,178.72,178.96,178.6,178.8,23895.0,168.2386,168.4645,168.1256,168.3139,23895.0
2022-06-15 10:30:00,178.89,179.34,178.66,179.14,17808.0,168.3986,168.8222,168.1821,168.634,17808.0
2022-06-15 10:35:00,179.18,179.27,178.56,178.56,25191.0,168.6716,168.7563,168.088,168.088,25191.0
2022-06-15 10:40:00,178.51,178.72,178.45,178.54,21605.0,168.0409,168.2386,167.9844,168.0692,21605.0
2022-06-15 10:45:00,178.52,178.9,178.25,178.9,30491.0,168.0503,168.408,167.7962,168.408,30491.0
2022-06-15 10:50:00,178.83,178.98,178.42,178.49,26922.0,168.3422,168.4834,167.9562,168.0221,26922.0
2022-06-15 10:55:00,178.52,178.68,178.15,178.6,18490.0,168.0503,168.2009,167.702,168.1256,18490.0
2022-06-15 11:00:00,178.62,178.68,178.28,178.38,14663.0,168.1445,168.2009,167.8244,167.9185,14663.0
2022-06-15 11:05:00,178.44,178.56,178.25,178.39,15257.0,167.975,168.088,167.7962,167.928,15257.0
2022-06-15 11:10:00,178.36,178.44,177.73,177.94,19373.0,167.8997,167.975,167.3067,167.5043,19373.0
2022-06-15 11:15:00,177.98,178.16,177.67,177.71,19381.0,167.542,167.7114,167.2502,167.2878,19381.0
2022-06-15 11:20:00,177.72,177.84,177.4,177.84,19159.0,167.2972,167.4102,166.996,167.4102,19159.0
2022-06-15 11:25:00,177.87,178.12,177.62,178.12,17943.0,167.4385,167.6738,167.2031,167.6738,17943.0
2022-06-15 11:30:00,178.11,178.21,177.87,178.1,21515.0,167.6644,167.7585,167.4385,167.655,21515.0
2022-06-15 11:35:00,178.08,178.24,177.89,178.12,14554.0,167.6361,167.7868,167.4573,167.6738,14554.0
2022-06-15 11:40:00,178.09,178.4,178.07,178.09,21557.0,167.6455,167.9374,167.6267,167.6455,21557.0
2022-06-15 11:45:00,178.07,178.14,177.87,178.0,15470.0,167.6267,167.6926,167.4385,167.5608,15470.0
2022-06-15 11:50:00,178.02,178.02,177.74,177.97,22160.0,167.5797,167.5797,167.3161,167.5326,22160.0
2022-06-15 11:55:00,177.94,178.25,177.93,178.23,11939.0,167.5043,167.7962,167.4949,167.7773,11939.0
2022-06-15 12:00:00,178.19,178.46,178.15,178.35,21217.0,167.7397,167.9938,167.702,167.8903,21217.0
2022-06-15 12:05:00,178.36,178.36,177.94,178.02,21255.0,167.8997,167.8997,167.5043,167.5797,21255.0
2022-06-15 12:10:00,178.06,178.76,178.05,178.65,13844.0,167.6173,168.2763,167.6079,168.1727,13844.0
2022-06-15 12:15:00,178.65,179.06,178.64,178.85,12105.0,168.1727,168.5587,168.1633,168.361,12105.0
2022-06-15 12:20:00,179.0,179.25,179.0,179.03,17319.0,168.5022,168.7375,168.5022,168.5304,17319.0
2022-06-15 12:25:00,178.99,179.33,178.95,179.22,9914.0,168.4928,168.8128,168.4551,168.7093,9914.0
2022-06-15 12:30:00,179.17,179.31,178.87,178.87,8531.0,168.6622,168.794,168.3798,168.3798,8531.0
2022-06-15 12:35:00,178.95,179.07,178.79,179.02,11031.0,168.4551,168.5681,168.3045,168.521,11031.0
2022-06-15 12:40:00,179.09,179.14,178.8,178.8,10092.0,168.5869,168.634,168.3139,168.3139,10092.0
2022-06-15 12:45:00,178.8,178.94,178.7,178.92,13957.0,168.3139,168.4457,168.2198,168.4269,13957.0
2022-06-15 12:50:00,178.99,179.0,178.69,178.74,12750.0,168.4928,168.5022,168.2104,168.2574,12750.0
2022-06-15 12:55:00,178.72,178.73,178.39,178.45,10017.0,168.2386,168.248,167.928,167.9844,10017.0
2022-06-15 13:00:00,178.44,178.96,178.36,178.83,9983.0,167.975,168.4645,167.8997,168.3422,9983.0
2022-06-15 13:05:00,178.87,178.99,178.62,178.68,12111.0,168.3798,168.4928,168.1445,168.2009,12111.0
2022-06-15 13:10:00,178.73,179.05,178.73,179.0,12572.0,168.248,168.5492,168.248,168.5022,12572.0
2022-06-15 13:15:00,179.01,179.06,178.75,178.89,12352.0,168.5116,168.5587,168.2668,168.3986,12352.0
2022-06-15 13:20:00,178.85,179.0,178.73,178.98,12322.0,168.361,168.5022,168.248,168.4834,12322.0
2022-06-15 13:25:00,178.93,179.21,178.88,179.17,11456.0,168.4363,168.6999,168.3892,168.6622,11456.0
2022-06-15 13:30:00,179.19,179.38,179.14,179.14,10745.0,168.681,168.8599,168.634,168.634,10745.0
2022-06-15 13:35:00,179.13,179.29,179.1,179.27,15433.0,168.6246,168.7752,168.5963,168.7563,15433.0
2022-06-15 13:40:00,179.23,179.24,178.88,178.92,17979.0,168.7187,168.7281,168.3892,168.4269,17979.0
2022-06-15 13:45:00,178.91,178.91,178.18,178.24,24899.0,168.4175,168.4175,167.7303,167.7868,24899.0
2022-06-15 13:50:00,178.24,178.79,178.13,178.76,18612.0,167.7868,168.3045,167.6832,168.2763,18612.0
2022-06-15 13:55:00,179.07,179.61,178.82,179.2,15514.0,168.5681,169.0764,168.3327,168.6905,15514.0
2022-06-15 14:00:00,179.14,179.71,177.63,177.82,47366.0,168.634,169.1705,167.2125,167.3914,47366.0
2022-06-15 14:05:00,177.79,178.24,176.71,177.55,56790.0,167.3631,167.7868,166.3465,167.1372,56790.0
2022-06-15 14:10:00,177.42,177.73,176.88,177.61,25515.0,167.0148,167.3067,166.5065,167.1937,25515.0
2022-06-15 14:15:00,177.66,178.61,177.33,178.08,25209.0,167.2408,168.1351,166.9301,167.6361,25209.0
2022-06-15 14:20:00,178.05,178.45,177.07,177.21,22489.0,167.6079,167.9844,166.6854,166.8172,22489.0
2022-06-15 14:25:00,177.29,177.65,177.07,177.11,28980.0,166.8925,167.2314,166.6854,166.723,28980.0
2022-06-15 14:30:00,177.11,177.42,176.3,176.84,51837.0,166.723,167.0148,165.9605,166.4689,51837.0
2022-06-15 14:35:00,176.9,178.8,176.7,178.33,43664.0,166.5253,168.3139,166.3371,167.8715,43664.0
2022-06-15 14:40:00,178.25,180.36,178.14,180.22,43628.0,167.7962,169.7824,167.6926,169.6506,43628.0
2022-06-15 14:45:00,180.4,180.53,179.27,179.38,40714.0,169.8201,169.9425,168.7563,168.8599,40714.0
2022-06-15 14:50:00,179.42,179.93,178.33,178.79,36643.0,168.8975,169.3776,167.8715,168.3045,36643.0
2022-06-15 14:55:00,178.87,179.03,178.26,178.67,31029.0,168.3798,168.5304,167.8056,168.1915,31029.0
2022-06-15 15:00:00,178.62,179.58,178.61,179.26,28656.0,168.1445,169.0482,168.1351,168.7469,28656.0
2022-06-15 15:05:00,179.22,179.49,178.81,179.2,25920.0,168.7093,168.9634,168.3233,168.6905,25920.0
2022-06-15 15:10:00,179.19,179.55,178.31,178.73,28079.0,168.681,169.0199,167.8526,168.248,28079.0
2022-06-15 15:15:00,178.73,178.91,178.29,178.73,28883.0,168.248,168.4175,167.8338,168.248,28883.0
2022-06-15 15:20:00,178.75,179.76,178.68,179.68,28382.0,168.2668,169.2176,168.2009,169.1423,28382.0
2022-06-15 15:25:00,179.58,180.31,179.41,180.28,29789.0,169.0482,169.7354,168.8881,169.7071,29789.0
2022-06-15 15:30:00,180.31,180.8,179.92,180.71,31971.0,169.7354,170.1966,169.3682,170.1119,31971.0
2022-06-15 15:35:00,180.75,180.84,179.73,179.84,23156.0,170.1495,170.2343,169.1894,169.2929,23156.0
2022-06-15 15:40:00,179.81,179.86,178.79,178.84,35209.0,169.2647,169.3117,168.3045,168.3516,35209.0
2022-06-15 15:45:00,178.8,179.26,178.62,179.26,44919.0,168.3139,168.7469,168.1445,168.7469,44919.0
2022-06-15 15:50:00,179.16,179.16,178.44,178.82,80746.0,168.6528,168.6528,167.975,168.3327,80746.0
2022-06-15 15:55:00,178.85,179.3,178.78,179.01,136239.0,168.361,168.7846,168.2951,168.5116,136239.0
2022-06-16 09:30:00,174.5,174.93,172.96,173.02,140452.0,164.2661,164.6709,162.8164,162.8729,140452.0
2022-06-16 09:35:00,173.14,173.18,171.32,171.88,62519.0,162.9859,163.0235,161.2726,161.7997,62519.0
2022-06-16 09:40:00,171.93,172.24,170.5,171.46,83868.0,161.8468,162.1386,160.5007,161.4044,83868.0
2022-06-16 09:45:00,171.28,172.81,171.15,172.53,68566.0,161.2349,162.6752,161.1126,162.4116,68566.0
2022-06-16 09:50:00,172.46,173.63,172.24,173.55,40485.0,162.3457,163.4471,162.1386,163.3718,40485.0
2022-06-16 09:55:00,173.5,174.85,173.19,174.21,50368.0,163.3247,164.5956,163.0329,163.9931,50368.0
2022-06-16 10:00:00,174.18,174.34,172.89,173.0,57419.0,163.9649,164.1155,162.7505,162.8541,57419.0
2022-06-16 10:05:00,172.96,173.0,172.32,172.51,59239.0,162.8164,162.8541,162.2139,162.3928,59239.0
2022-06-16 10:10:00,172.53,172.58,171.88,172.24,60701.0,162.4116,162.4587,161.7997,162.1386,60701.0
2022-06-16 10:15:00,172.25,172.27,171.68,171.92,30471.0,162.148,162.1669,161.6115,161.8374,30471.0
2022-06-16 10:20:00,171.79,172.61,171.66,172.21,31024.0,161.715,162.4869,161.5926,162.1104,31024.0
2022-06-16 10:25:00,172.0,172.57,171.94,172.35,25574.0,161.9127,162.4493,161.8562,162.2422,25574.0
2022-06-16 10:30:00,172.36,172.68,172.01,172.66,39425.0,162.2516,162.5528,161.9221,162.534,39425.0
2022-06-16 10:35:00,172.61,172.74,172.12,172.21,23194.0,162.4869,162.6093,162.0257,162.1104,23194.0
2022-06-16 10:40:00,172.17,172.35,171.98,172.28,52086.0,162.0727,162.2422,161.8939,162.1763,52086.0
2022-06-16 10:45:00,172.27,172.35,171.5,171.5,52192.0,162.1669,162.2422,161.442,161.442,52192.0
2022-06-16 10:50:00,171.49,171.95,171.19,171.72,30776.0,161.4326,161.8656,161.1502,161.6491,30776.0
2022-06-16 10:55:00,171.8,172.07,171.31,171.37,32407.0,161.7244,161.9786,161.2632,161.3197,32407.0
2022-06-16 11:00:00,171.44,171.77,171.35,171.48,36667.0,161.3856,161.6962,161.3008,161.4232,36667.0
2022-06-16 11:05:00,171.41,171.43,170.75,171.0,34700.0,161.3573,161.3761,160.736,160.9714,34700.0
2022-06-16 11:10:00,171.04,171.97,171.01,171.84,29260.0,161.009,161.8845,160.9808,161.7621,29260.0
2022-06-16 11:15:00,171.87,171.87,170.98,171.12,41295.0,161.7903,161.7903,160.9525,161.0843,41295.0
2022-06-16 11:20:00,171.17,171.33,170.95,171.26,29615.0,161.1314,161.282,160.9243,161.2161,29615.0
2022-06-16 11:25:00,171.25,172.13,171.15,171.8,28997.0,161.2067,162.0351,161.1126,161.7244,28997.0
2022-06-16 11:30:00,171.79,172.07,171.48,171.88,33859.0,161.715,161.9786,161.4232,161.7997,33859.0
2022-06-16 11:35:00,171.85,172.09,171.67,171.97,23004.0,161.7715,161.9974,161.6021,161.8845,23004.0
2022-06-16 11:40:00,171.99,172.06,171.2,171.41,17958.0,161.9033,161.9692,161.1596,161.3573,17958.0
2022-06-16 11:45:00,171.39,171.57,171.15,171.45,20349.0,161.3385,161.5079,161.1126,161.395,20349.0
2022-06-16 11:50:00,171.67,171.67,171.28,171.45,14327.0,161.6021,161.6021,161.2349,161.395,14327.0
2022-06-16 11:55:00,171.47,171.91,171.43,171.91,16895.0,161.4138,161.828,161.3761,161.828,16895.0
2022-06-16 12:00:00,172.03,172.07,171.49,171.74,28564.0,161.941,161.9786,161.4326,161.668,28564.0
2022-06-16 12:05:00,171.74,171.88,171.33,171.33,33126.0,161.668,161.7997,161.282,161.282,33126.0
2022-06-16 12:10:00,171.31,171.6,170.97,171.15,19450.0,161.2632,161.5362,160.9431,161.1126,19450.0
2022-06-16 12:15:00,171.11,171.65,171.11,171.41,36449.0,161.0749,161.5832,161.0749,161.3573,36449.0
2022-06-16 12:20:00,171.38,171.54,171.25,171.43,53392.0,161.3291,161.4797,161.2067,161.3761,53392.0
2022-06-16 12:25:00,171.45,171.88,171.23,171.79,29500.0,161.395,161.7997,161.1879,161.715,29500.0
2022-06-16 12:30:00,171.82,171.84,171.31,171.72,12187.0,161.7433,161.7621,161.2632,161.6491,12187.0
2022-06-16 12:35:00,171.72,171.72,171.19,171.46,19092.0,161.6491,161.6491,161.1502,161.4044,19092.0
2022-06-16 12:40:00,171.52,172.0,171.43,171.87,16737.0,161.4609,161.9127,161.3761,161.7903,16737.0
2022-06-16 12:45:00,171.79,172.17,171.75,172.04,18246.0,161.715,162.0727,161.6774,161.9504,18246.0
2022-06-16 12:50:00,171.98,172.09,171.72,171.77,15536.0,161.8939,161.9974,161.6491,161.6962,15536.0
2022-06-16 12:55:00,171.74,171.8,171.5,171.8,18516.0,161.668,161.7244,161.442,161.7244,18516.0
2022-06-16 13:00:00,171.75,171.99,171.39,171.44,27074.0,161.6774,161.9033,161.3385,161.3856,27074.0
2022-06-16 13:05:00,171.54,172.07,171.47,171.85,14398.0,161.4797,161.9786,161.4138,161.7715,14398.0
2022-06-16 13:10:00,171.81,171.81,171.12,171.25,14563.0,161.7339,161.7339,161.0843,161.2067,14563.0
2022-06-16 13:15:00,171.23,171.34,170.91,170.91,15316.0,161.1879,161.2914,160.8866,160.8866,15316.0
2022-06-16 13:20:00,170.98,171.03,170.64,170.69,16870.0,160.9525,160.9996,160.6325,160.6795,16870.0
2022-06-16 13:25:00,170.68,171.8,170.63,171.54,17595.0,160.6701,161.7244,160.6231,161.4797,17595.0
2022-06-16 13:30:00,171.39,171.67,171.18,171.41,16021.0,161.3385,161.6021,161.1408,161.3573,16021.0
2022-06-16 13:35:00,171.45,171.49,171.07,171.26,18827.0,161.395,161.4326,161.0373,161.2161,18827.0
2022-06-16 13:40:00,171.25,171.34,171.07,171.09,34732.0,161.2067,161.2914,161.0373,161.0561,34732.0
2022-06-16 13:45:00,171.16,171.2,170.75,171.13,23517.0,161.122,161.1596,160.736,161.0937,23517.0
2022-06-16 13:50:00,171.15,171.21,170.97,171.16,24645.0,161.1126,161.169,160.9431,161.122,24645.0
2022-06-16 13:55:00,171.13,171.28,170.96,171.17,29562.0,161.0937,161.2349,160.9337,161.1314,29562.0
2022-06-16 14:00:00,171.12,171.45,170.99,171.39,29773.0,161.0843,161.395,160.9619,161.3385,29773.0
2022-06-16 14:05:00,171.37,171.38,170.86,170.94,16005.0,161.3197,161.3291,160.8396,160.9149,16005.0
2022-06-16 14:10:00,170.97,171.42,170.95,171.42,21376.0,160.9431,161.3667,160.9243,161.3667,21376.0
2022-06-16 14:15:00,171.52,171.55,171.06,171.37,17961.0,161.4609,161.4891,161.0278,161.3197,17961.0
2022-06-16 14:20:00,171.33,171.33,170.8,170.85,18728.0,161.282,161.282,160.7831,160.8302,18728.0
2022-06-16 14:25:00,170.79,170.85,170.63,170.66,19658.0,160.7737,160.8302,160.6231,160.6513,19658.0
2022-06-16 14:30:00,170.66,170.83,170.63,170.83,34278.0,160.6513,160.8113,160.6231,160.8113,34278.0
2022-06-16 14:35:00,170.86,171.16,170.82,171.09,19884.0,160.8396,161.122,160.8019,161.0561,19884.0
2022-06-16 14:40:00,171.08,171.55,171.08,171.23,22898.0,161.0467,161.4891,161.0467,161.1879,22898.0
2022-06-16 14:45:00,171.27,171.42,170.63,170.63,34596.0,161.2255,161.3667,160.6231,160.6231,34596.0
2022-06-16 14:50:00,170.63,170.81,170.59,170.72,41276.0,160.6231,160.7925,160.5854,160.7078,41276.0
2022-06-16 14:55:00,170.72,171.14,170.7,171.0,33525.0,160.7078,161.1031,160.689,160.9714,33525.0
2022-06-16 15:00:00,170.98,171.61,170.91,171.44,28206.0,160.9525,161.5456,160.8866,161.3856,28206.0
2022-06-16 15:05:00,171.31,171.74,171.12,171.74,35315.0,161.2632,161.668,161.0843,161.668,35315.0
2022-06-16 15:10:00,171.82,171.99,171.32,171.65,30326.0,161.7433,161.9033,161.2726,161.5832,30326.0
2022-06-16 15:15:00,171.61,171.8,171.35,171.8,19843.0,161.5456,161.7244,161.3008,161.7244,19843.0
2022-06-16 15:20:00,171.86,172.07,171.71,171.83,34273.0,161.7809,161.9786,161.6397,161.7527,34273.0
2022-06-16 15:25:00,171.78,172.23,171.66,171.92,33113.0,161.7056,162.1292,161.5926,161.8374,33113.0
2022-06-16 15:30:00,171.91,171.97,170.99,171.04,42666.0,161.828,161.8845,160.9619,161.009,42666.0
2022-06-16 15:35:00,171.01,171.37,170.98,171.23,42434.0,160.9808,161.3197,160.9525,161.1879,42434.0
2022-06-16 15:40:00,171.25,171.59,170.97,171.15,68352.0,161.2067,161.5268,160.9431,161.1126,68352.0
2022-06-16 15:45:00,171.13,171.3,170.48,170.56,86369.0,161.0937,161.2538,160.4819,160.5572,86369.0
2022-06-16 15:50:00,170.56,171.22,170.48,170.94,134993.0,160.5572,161.1785,160.4819,160.9149,134993.0
2022-06-16 15:55:00,171.04,171.86,170.92,171.82,238789.0,161.009,161.7809,160.896,161.7433,238789.0
2022-06-17 09:30:00,170.94,171.71,170.14,171.43,456178.0,160.9149,161.6397,160.1618,161.3761,456178.0
2022-06-17 09:35:00,171.64,172.63,171.46,172.38,42853.0,161.5738,162.5058,161.4044,162.2704,42853.0
2022-06-17 09:40:00,172.67,173.27,172.04,172.04,56404.0,162.5434,163.1082,161.9504,161.9504,56404.0
2022-06-17 09:45:00,171.91,172.45,171.58,172.39,28493.0,161.828,162.3363,161.5173,162.2798,28493.0
2022-06-17 09:50:00,172.31,173.51,172.28,173.5,14799.0,162.2045,163.3342,162.1763,163.3247,14799.0
2022-06-17 09:55:00,173.6,173.87,172.63,172.75,19147.0,163.4189,163.673,162.5058,162.6187,19147.0
2022-06-17 10:00:00,172.64,172.95,172.04,172.1,28766.0,162.5152,162.807,161.9504,162.0068,28766.0
2022-06-17 10:05:00,172.15,172.6,171.93,172.28,16489.0,162.0539,162.4775,161.8468,162.1763,16489.0
2022-06-17 10:10:00,172.25,172.71,172.1,172.52,16362.0,162.148,162.5811,162.0068,162.4022,16362.0
2022-06-17 10:15:00,172.47,172.58,171.87,172.13,28311.0,162.3551,162.4587,161.7903,162.0351,28311.0
2022-06-17 10:20:00,172.13,172.17,171.19,171.37,44562.0,162.0351,162.0727,161.1502,161.3197,44562.0
2022-06-17 10:25:00,171.33,171.91,171.29,171.87,31129.0,161.282,161.828,161.2443,161.7903,31129.0
2022-06-17 10:30:00,171.81,172.15,171.63,172.12,23362.0,161.7339,162.0539,161.5644,162.0257,23362.0
2022-06-17 10:35:00,172.05,172.79,171.79,172.65,20689.0,161.9598,162.6564,161.715,162.5246,20689.0
2022-06-17 10:40:00,172.71,172.78,172.03,172.37,26681.0,162.5811,162.647,161.941,162.261,26681.0
2022-06-17 10:45:00,172.33,172.33,171.23,171.38,32083.0,162.2234,162.2234,161.1879,161.3291,32083.0
2022-06-17 10:50:00,171.34,171.78,171.34,171.39,26739.0,161.2914,161.7056,161.2914,161.3385,26739.0
2022-06-17 10:55:00,171.4,172.16,171.4,172.15,25012.0,161.3479,162.0633,161.3479,162.0539,25012.0
2022-06-17 11:00:00,172.06,173.34,171.76,173.18,25040.0,161.9692,163.1741,161.6868,163.0235,25040.0
2022-06-17 11:05:00,173.16,173.69,172.91,173.53,35238.0,163.0047,163.5036,162.7693,163.353,35238.0
2022-06-17 11:10:00,173.44,173.86,173.42,173.76,24606.0,163.2683,163.6636,163.2494,163.5695,24606.0
2022-06-17 11:15:00,173.75,174.59,173.72,174.43,27099.0,163.5601,164.3508,163.5318,164.2002,27099.0
2022-06-17 11:20:00,174.37,174.45,173.68,173.8,14933.0,164.1437,164.219,163.4942,163.6071,14933.0
2022-06-17 11:25:00,173.71,174.16,173.49,173.99,23445.0,163.5224,163.946,163.3153,163.786,23445.0
2022-06-17 11:30:00,174.0,174.4,173.92,173.92,27515.0,163.7954,164.172,163.7201,163.7201,27515.0
2022-06-17 11:35:00,173.84,173.88,173.39,173.67,25121.0,163.6448,163.6825,163.2212,163.4848,25121.0
2022-06-17 11:40:00,173.61,173.93,173.39,173.46,16656.0,163.4283,163.7295,163.2212,163.2871,16656.0
2022-06-17 11:45:00,173.5,173.59,173.35,173.5,21414.0,163.3247,163.4095,163.1835,163.3247,21414.0
2022-06-17 11:50:00,173.47,173.75,173.14,173.43,52301.0,163.2965,163.5601,162.9859,163.2588,52301.0
2022-06-17 11:55:00,173.41,173.64,173.07,173.47,35657.0,163.24,163.4565,162.92,163.2965,35657.0
2022-06-17 12:00:00,173.5,173.5,173.12,173.5,46801.0,163.3247,163.3247,162.967,163.3247,46801.0
2022-06-17 12:05:00,173.5,174.34,173.49,174.05,35756.0,163.3247,164.1155,163.3153,163.8425,35756.0
2022-06-17 12:10:00,174.02,174.24,173.6,174.24,15248.0,163.8142,164.0213,163.4189,164.0213,15248.0
2022-06-17 12:15:00,174.19,174.42,174.04,174.07,24562.0,163.9743,164.1908,163.8331,163.8613,24562.0
2022-06-17 12:20:00,174.12,174.28,173.96,174.24,23386.0,163.9084,164.059,163.7578,164.0213,23386.0
2022-06-17 12:25:00,174.25,174.37,173.95,173.96,14925.0,164.0308,164.1437,163.7483,163.7578,14925.0
2022-06-17 12:30:00,173.96,174.03,173.65,173.86,18333.0,163.7578,163.8237,163.4659,163.6636,18333.0
2022-06-17 12:35:00,173.84,173.95,173.56,173.94,20449.0,163.6448,163.7483,163.3812,163.7389,20449.0
2022-06-17 12:40:00,173.98,174.1,173.64,174.08,28779.0,163.7766,163.8896,163.4565,163.8707,28779.0
2022-06-17 12:45:00,174.09,174.26,173.78,174.25,13684.0,163.8801,164.0402,163.5883,164.0308,13684.0
2022-06-17 12:50:00,174.23,174.27,173.8,173.95,17530.0,164.0119,164.0496,163.6071,163.7483,17530.0
2022-06-17 12:55:00,173.95,174.13,173.82,173.87,12986.0,163.7483,163.9178,163.626,163.673,12986.0
2022-06-17 13:00:00,173.87,174.41,173.75,174.36,13586.0,163.673,164.1814,163.5601,164.1343,13586.0
2022-06-17 13:05:00,174.36,174.75,174.36,174.66,17665.0,164.1343,164.5014,164.1343,164.4167,17665.0
2022-06-17 13:10:00,174.71,175.28,174.53,174.99,19035.0,164.4638,165.0003,164.2943,164.7274,19035.0
2022-06-17 13:15:00,175.06,175.06,174.69,174.77,11181.0,164.7932,164.7932,164.4449,164.5203,11181.0
2022-06-17 13:20:00,174.71,174.74,174.31,174.57,16749.0,164.4638,164.492,164.0872,164.332,16749.0
2022-06-17 13:25:00,174.54,174.54,173.98,174.01,20640.0,164.3037,164.3037,163.7766,163.8048,20640.0
2022-06-17 13:30:00,174.04,174.42,173.96,174.36,14722.0,163.8331,164.1908,163.7578,164.1343,14722.0
2022-06-17 13:35:00,174.36,174.48,174.11,174.2,11923.0,164.1343,164.2473,163.899,163.9837,11923.0
2022-06-17 13:40:00,174.2,174.46,174.13,174.38,10886.0,163.9837,164.2284,163.9178,164.1531,10886.0
2022-06-17 13:45:00,174.38,174.38,173.72,173.96,22966.0,164.1531,164.1531,163.5318,163.7578,22966.0
2022-06-17 13:50:00,173.96,174.22,173.96,174.15,11185.0,163.7578,164.0025,163.7578,163.9366,11185.0
2022-06-17 13:55:00,174.13,174.42,173.97,174.17,12173.0,163.9178,164.1908,163.7672,163.9554,12173.0
2022-06-17 14:00:00,174.19,174.43,174.13,174.34,16951.0,163.9743,164.2002,163.9178,164.1155,16951.0
2022-06-17 14:05:00,174.37,174.38,174.01,174.29,10361.0,164.1437,164.1531,163.8048,164.0684,10361.0
2022-06-17 14:10:00,174.26,174.29,173.9,174.14,9523.0,164.0402,164.0684,163.7013,163.9272,9523.0
2022-06-17 14:15:00,174.15,174.44,174.04,174.25,8876.0,163.9366,164.2096,163.8331,164.0308,8876.0
2022-06-17 14:20:00,174.28,174.46,174.23,174.23,15624.0,164.059,164.2284,164.0119,164.0119,15624.0
2022-06-17 14:25:00,174.21,174.26,173.99,174.03,18234.0,163.9931,164.0402,163.786,163.8237,18234.0
2022-06-17 14:30:00,174.01,174.14,173.63,173.76,26243.0,163.8048,163.9272,163.4471,163.5695,26243.0
2022-06-17 14:35:00,173.81,174.07,173.69,174.07,22846.0,163.6166,163.8613,163.5036,163.8613,22846.0
2022-06-17 14:40:00,174.1,174.55,174.03,174.11,21080.0,163.8896,164.3132,163.8237,163.899,21080.0
2022-06-17 14:45:00,174.13,174.13,173.8,173.8,16663.0,163.9178,163.9178,163.6071,163.6071,16663.0
2022-06-17 14:50:00,173.76,173.8,173.45,173.51,27146.0,163.5695,163.6071,163.2777,163.3342,27146.0
2022-06-17 14:55:00,173.53,173.72,173.12,173.39,34493.0,163.353,163.5318,162.967,163.2212,34493.0
2022-06-17 15:00:00,173.41,173.88,173.37,173.5,35420.0,163.24,163.6825,163.2024,163.3247,35420.0
2022-06-17 15:05:00,173.5,173.57,173.18,173.21,28392.0,163.3247,163.3906,163.0235,163.0517,28392.0
2022-06-17 15:10:00,173.24,173.24,172.4,172.41,60575.0,163.08,163.08,162.2893,162.2987,60575.0
2022-06-17 15:15:00,172.41,172.89,172.19,172.8,90069.0,162.2987,162.7505,162.0916,162.6658,90069.0
2022-06-17 15:20:00,172.85,173.52,172.85,173.34,39508.0,162.7129,163.3436,162.7129,163.1741,39508.0
2022-06-17 15:25:00,173.34,173.61,173.29,173.51,49607.0,163.1741,163.4283,163.1271,163.3342,49607.0
2022-06-17 15:30:00,173.51,173.58,172.93,173.12,51137.0,163.3342,163.4,162.7882,162.967,51137.0
2022-06-17 15:35:00,173.09,173.56,173.09,173.43,51593.0,162.9388,163.3812,162.9388,163.2588,51593.0
2022-06-17 15:40:00,173.48,173.58,172.9,173.03,67274.0,163.3059,163.4,162.7599,162.8823,67274.0
2022-06-17 15:45:00,172.96,173.07,172.69,173.03,96505.0,162.8164,162.92,162.5622,162.8823,96505.0
2022-06-17 15:50:00,173.03,173.04,172.36,172.61,105820.0,162.8823,162.8917,162.2516,162.4869,105820.0
2022-06-17 15:55:00,172.63,172.96,172.34,172.38,265200.0,162.5058,162.8164,162.2328,162.2704,265200.0
2022-06-21 09:30:00,176.09,176.3,174.85,175.72,114038.0,165.7628,165.9605,164.5956,165.4145,114038.0
2022-06-21 09:35:00,175.54,176.42,174.56,174.87,43036.0,165.2451,166.0735,164.3226,164.6144,43036.0
2022-06-21 09:40:00,174.87,175.73,174.58,175.58,39971.0,164.6144,165.424,164.3414,165.2828,39971.0
2022-06-21 09:45:00,175.52,175.58,174.06,174.32,31963.0,165.2263,165.2828,163.8519,164.0966,31963.0
2022-06-21 09:50:00,174.37,175.18,174.12,174.65,35215.0,164.1437,164.9062,163.9084,164.4073,35215.0
2022-06-21 09:55:00,174.7,175.66,174.7,175.43,51216.0,164.4544,165.3581,164.4544,165.1416,51216.0
2022-06-21 10:00:00,175.54,175.54,173.81,174.06,47484.0,165.2451,165.2451,163.6166,163.8519,47484.0
2022-06-21 10:05:00,174.08,174.5,173.73,174.39,60005.0,163.8707,164.2661,163.5413,164.1625,60005.0
2022-06-21 10:10:00,174.42,174.98,174.31,174.94,35141.0,164.1908,164.7179,164.0872,164.6803,35141.0
2022-06-21 10:15:00,174.97,175.58,174.83,175.25,34895.0,164.7085,165.2828,164.5767,164.9721,34895.0
2022-06-21 10:20:00,175.26,175.56,174.99,175.5,37090.0,164.9815,165.2639,164.7274,165.2074,37090.0
2022-06-21 10:25:00,175.48,175.48,174.69,175.21,26765.0,165.1886,165.1886,164.4449,164.9345,26765.0
2022-06-21 10:30:00,175.25,175.87,175.14,175.3,18282.0,164.9721,165.5557,164.8686,165.0192,18282.0
2022-06-21 10:35:00,175.22,175.66,175.0,175.66,16040.0,164.9439,165.3581,164.7368,165.3581,16040.0
2022-06-21 10:40:00,175.63,175.66,175.05,175.09,19925.0,165.3298,165.3581,164.7838,164.8215,19925.0
2022-06-21 10:45:00,175.09,175.15,174.77,175.13,19929.0,164.8215,164.878,164.5203,164.8591,19929.0
2022-06-21 10:50:00,175.17,175.31,174.95,175.05,23012.0,164.8968,165.0286,164.6897,164.7838,23012.0
2022-06-21 10:55:00,175.02,175.26,174.91,174.99,29080.0,164.7556,164.9815,164.652,164.7274,29080.0
2022-06-21 11:00:00,174.95,174.99,174.39,174.48,25095.0,164.6897,164.7274,164.1625,164.2473,25095.0
2022-06-21 11:05:00,174.52,174.69,174.1,174.19,23811.0,164.2849,164.4449,163.8896,163.9743,23811.0
2022-06-21 11:10:00,174.27,174.41,173.59,173.65,42890.0,164.0496,164.1814,163.4095,163.4659,42890.0
2022-06-21 11:15:00,173.6,173.8,173.34,173.51,30942.0,163.4189,163.6071,163.1741,163.3342,30942.0
2022-06-21 11:20:00,173.54,173.6,173.2,173.21,27380.0,163.3624,163.4189,163.0423,163.0517,27380.0
2022-06-21 11:25:00,173.22,173.22,172.31,172.37,52877.0,163.0612,163.0612,162.2045,162.261,52877.0
2022-06-21 11:30:00,172.39,172.93,172.22,172.93,51474.0,162.2798,162.7882,162.1198,162.7882,51474.0
2022-06-21 11:35:00,172.93,173.22,172.64,172.7,34206.0,162.7882,163.0612,162.5152,162.5717,34206.0
2022-06-21 11:40:00,172.65,172.93,172.43,172.62,39600.0,162.5246,162.7882,162.3175,162.4963,39600.0
2022-06-21 11:45:00,172.77,173.18,172.45,173.13,20941.0,162.6376,163.0235,162.3363,162.9764,20941.0
2022-06-21 11:50:00,173.17,173.42,172.51,172.55,25385.0,163.0141,163.2494,162.3928,162.4305,25385.0
2022-06-21 11:55:00,172.56,172.84,172.55,172.62,21450.0,162.4399,162.7034,162.4305,162.4963,21450.0
2022-06-21 12:00:00,172.67,172.83,172.5,172.72,22852.0,162.5434,162.694,162.3834,162.5905,22852.0
2022-06-21 12:05:00,172.72,172.9,172.57,172.72,15656.0,162.5905,162.7599,162.4493,162.5905,15656.0
2022-06-21 12:10:00,172.75,172.97,172.7,172.79,23500.0,162.6187,162.8258,162.5717,162.6564,23500.0
2022-06-21 12:15:00,172.8,172.8,172.07,172.12,24909.0,162.6658,162.6658,161.9786,162.0257,24909.0
2022-06-21 12:20:00,172.09,172.12,171.63,171.74,43822.0,161.9974,162.0257,161.5644,161.668,43822.0
2022-06-21 12:25:00,171.8,172.13,171.76,172.02,33013.0,161.7244,162.0351,161.6868,161.9315,33013.0
2022-06-21 12:30:00,171.99,172.34,171.99,172.18,42785.0,161.9033,162.2328,161.9033,162.0822,42785.0
2022-06-21 12:35:00,172.15,172.41,172.06,172.3,25486.0,162.0539,162.2987,161.9692,162.1951,25486.0
2022-06-21 12:40:00,172.31,172.65,172.22,172.65,25928.0,162.2045,162.5246,162.1198,162.5246,25928.0
2022-06-21 12:45:00,172.63,172.87,172.56,172.82,14130.0,162.5058,162.7317,162.4399,162.6846,14130.0
2022-06-21 12:50:00,172.84,172.91,172.55,172.83,19114.0,162.7034,162.7693,162.4305,162.694,19114.0
2022-06-21 12:55:00,172.8,172.88,172.64,172.71,11204.0,162.6658,162.7411,162.5152,162.5811,11204.0
2022-06-21 13:00:00,172.67,173.01,172.67,172.86,15490.0,162.5434,162.8635,162.5434,162.7223,15490.0
2022-06-21 13:05:00,172.8,172.8,172.53,172.69,19106.0,162.6658,162.6658,162.4116,162.5622,19106.0
2022-06-21 13:10:00,172.77,172.91,172.67,172.72,21725.0,162.6376,162.7693,162.5434,162.5905,21725.0
2022-06-21 13:15:00,172.76,172.8,172.43,172.59,18951.0,162.6281,162.6658,162.3175,162.4681,18951.0
2022-06-21 13:20:00,172.57,172.68,172.38,172.52,15447.0,162.4493,162.5528,162.2704,162.4022,15447.0
2022-06-21 13:25:00,172.5,172.52,172.28,172.34,17577.0,162.3834,162.4022,162.1763,162.2328,17577.0
2022-06-21 13:30:00,172.37,172.73,172.37,172.7,21840.0,162.261,162.5999,162.261,162.5717,21840.0
2022-06-21 13:35:00,172.71,172.71,172.51,172.64,17899.0,162.5811,162.5811,162.3928,162.5152,17899.0
2022-06-21 13:40:00,172.61,172.63,172.32,172.63,15840.0,162.4869,162.5058,162.2139,162.5058,15840.0
2022-06-21 13:45:00,172.63,172.63,172.18,172.28,25700.0,162.5058,162.5058,162.0822,162.1763,25700.0
2022-06-21 13:50:00,172.26,172.33,171.92,171.92,26604.0,162.1575,162.2234,161.8374,161.8374,26604.0
2022-06-21 13:55:00,171.92,171.92,171.64,171.65,55058.0,161.8374,161.8374,161.5738,161.5832,55058.0
2022-06-21 14:00:00,171.63,171.72,171.44,171.66,49430.0,161.5644,161.6491,161.3856,161.5926,49430.0
2022-06-21 14:05:00,171.63,171.75,171.39,171.67,59438.0,161.5644,161.6774,161.3385,161.6021,59438.0
2022-06-21 14:10:00,171.72,172.04,171.59,171.61,50821.0,161.6491,161.9504,161.5268,161.5456,50821.0
2022-06-21 14:15:00,171.62,171.96,171.51,171.96,35150.0,161.555,161.8751,161.4514,161.8751,35150.0
2022-06-21 14:20:00,171.94,172.16,171.87,172.0,19761.0,161.8562,162.0633,161.7903,161.9127,19761.0
2022-06-21 14:25:00,171.95,172.19,171.87,172.16,18271.0,161.8656,162.0916,161.7903,162.0633,18271.0
2022-06-21 14:30:00,172.15,172.29,172.12,172.24,17402.0,162.0539,162.1857,162.0257,162.1386,17402.0
2022-06-21 14:35:00,172.24,172.31,171.91,172.09,22754.0,162.1386,162.2045,161.828,161.9974,22754.0
2022-06-21 14:40:00,172.09,172.34,172.03,172.29,40347.0,161.9974,162.2328,161.941,162.1857,40347.0
2022-06-21 14:45:00,172.29,172.31,172.07,172.07,20142.0,162.1857,162.2045,161.9786,161.9786,20142.0
2022-06-21 14:50:00,172.1,172.75,172.08,172.69,17772.0,162.0068,162.6187,161.988,162.5622,17772.0
2022-06-21 14:55:00,172.7,172.81,172.67,172.77,15639.0,162.5717,162.6752,162.5434,162.6376,15639.0
2022-06-21 15:00:00,172.77,172.91,172.59,172.83,26091.0,162.6376,162.7693,162.4681,162.694,26091.0
2022-06-21 15:05:00,172.8,172.83,172.67,172.68,22714.0,162.6658,162.694,162.5434,162.5528,22714.0
2022-06-21 15:10:00,172.72,172.95,172.71,172.82,34287.0,162.5905,162.807,162.5811,162.6846,34287.0
2022-06-21 15:15:00,172.85,172.92,172.45,172.45,35830.0,162.7129,162.7788,162.3363,162.3363,35830.0
2022-06-21 15:20:00,172.45,172.52,172.28,172.42,40057.0,162.3363,162.4022,162.1763,162.3081,40057.0
2022-06-21 15:25:00,172.43,172.44,172.17,172.24,33392.0,162.3175,162.3269,162.0727,162.1386,33392.0
2022-06-21 15:30:00,172.26,172.53,172.13,172.48,49921.0,162.1575,162.4116,162.0351,162.3646,49921.0
2022-06-21 15:35:00,172.47,172.63,172.3,172.51,44454.0,162.3551,162.5058,162.1951,162.3928,44454.0
2022-06-21 15:40:00,172.53,172.63,172.35,172.61,45579.0,162.4116,162.5058,162.2422,162.4869,45579.0
2022-06-21 15:45:00,172.62,172.67,172.51,172.65,53411.0,162.4963,162.5434,162.3928,162.5246,53411.0
2022-06-21 15:50:00,172.62,172.84,172.43,172.55,84298.0,162.4963,162.7034,162.3175,162.4305,84298.0
2022-06-21 15:55:00,172.56,172.56,172.25,172.48,182043.0,162.4399,162.4399,162.148,162.3646,182043.0
2022-06-22 09:30:00,171.34,172.5,170.67,171.91,88042.0,161.2914,162.3834,160.6607,161.828,88042.0
2022-06-22 09:35:00,172.09,172.39,171.42,172.39,33957.0,161.9974,162.2798,161.3667,162.2798,33957.0
2022-06-22 09:40:00,172.37,172.49,171.4,171.61,46564.0,162.261,162.374,161.3479,161.5456,46564.0
2022-06-22 09:45:00,171.51,171.76,170.49,171.21,30513.0,161.4514,161.6868,160.4913,161.169,30513.0
2022-06-22 09:50:00,171.25,171.41,170.12,171.32,50646.0,161.2067,161.3573,160.143,161.2726,50646.0
2022-06-22 09:55:00,171.29,171.48,171.04,171.06,35972.0,161.2443,161.4232,161.009,161.0278,35972.0
2022-06-22 10:00:00,171.08,171.41,171.06,171.33,18483.0,161.0467,161.3573,161.0278,161.282,18483.0
2022-06-22 10:05:00,171.37,172.19,171.23,172.13,29614.0,161.3197,162.0916,161.1879,162.0351,29614.0
2022-06-22 10:10:00,172.18,173.2,172.11,173.15,41570.0,162.0822,163.0423,162.0163,162.9953,41570.0
2022-06-22 10:15:00,173.2,173.76,172.88,173.74,25252.0,163.0423,163.5695,162.7411,163.5507,25252.0
2022-06-22 10:20:00,173.69,174.38,173.68,174.27,21255.0,163.5036,164.1531,163.4942,164.0496,21255.0
2022-06-22 10:25:00,174.22,174.22,173.61,173.75,33843.0,164.0025,164.0025,163.4283,163.5601,33843.0
2022-06-22 10:30:00,173.86,173.96,173.41,173.45,23570.0,163.6636,163.7578,163.24,163.2777,23570.0
2022-06-22 10:35:00,173.49,174.45,173.42,174.45,20031.0,163.3153,164.219,163.2494,164.219,20031.0
2022-06-22 10:40:00,174.41,174.62,174.06,174.53,16313.0,164.1814,164.3791,163.8519,164.2943,16313.0
2022-06-22 10:45:00,174.57,174.61,173.93,174.04,23701.0,164.332,164.3696,163.7295,163.8331,23701.0
2022-06-22 10:50:00,174.2,174.28,173.68,173.71,21959.0,163.9837,164.059,163.4942,163.5224,21959.0
2022-06-22 10:55:00,173.7,173.79,173.57,173.69,23182.0,163.513,163.5977,163.3906,163.5036,23182.0
2022-06-22 11:00:00,173.65,173.87,173.0,173.29,34678.0,163.4659,163.673,162.8541,163.1271,34678.0
2022-06-22 11:05:00,173.36,173.67,173.1,173.53,20531.0,163.1929,163.4848,162.9482,163.353,20531.0
2022-06-22 11:10:00,173.45,173.88,173.34,173.34,31108.0,163.2777,163.6825,163.1741,163.1741,31108.0
2022-06-22 11:15:00,173.36,173.46,173.04,173.31,17644.0,163.1929,163.2871,162.8917,163.1459,17644.0
2022-06-22 11:20:00,173.31,173.47,172.93,173.47,12315.0,163.1459,163.2965,162.7882,163.2965,12315.0
2022-06-22 11:25:00,173.42,173.9,173.42,173.6,17315.0,163.2494,163.7013,163.2494,163.4189,17315.0
2022-06-22 11:30:00,173.59,173.95,173.56,173.67,13265.0,163.4095,163.7483,163.3812,163.4848,13265.0
2022-06-22 11:35:00,173.69,173.83,173.47,173.5,14690.0,163.5036,163.6354,163.2965,163.3247,14690.0
2022-06-22 11:40:00,173.53,173.54,172.82,172.88,19772.0,163.353,163.3624,162.6846,162.7411,19772.0
2022-06-22 11:45:00,172.88,172.88,172.29,172.56,17469.0,162.7411,162.7411,162.1857,162.4399,17469.0
2022-06-22 11:50:00,172.5,172.55,171.98,172.07,23726.0,162.3834,162.4305,161.8939,161.9786,23726.0
2022-06-22 11:55:00,172.09,172.26,171.86,171.96,16069.0,161.9974,162.1575,161.7809,161.8751,16069.0
2022-06-22 12:00:00,171.99,172.52,171.99,172.2,16167.0,161.9033,162.4022,161.9033,162.101,16167.0
2022-06-22 12:05:00,172.16,172.26,171.87,172.26,16072.0,162.0633,162.1575,161.7903,162.1575,16072.0
2022-06-22 12:10:00,172.24,172.78,172.2,172.67,10486.0,162.1386,162.647,162.101,162.5434,10486.0
2022-06-22 12:15:00,172.7,173.01,172.7,173.0,18117.0,162.5717,162.8635,162.5717,162.8541,18117.0
2022-06-22 12:20:00,172.84,173.14,172.82,172.88,7940.0,162.7034,162.9859,162.6846,162.7411,7940.0
2022-06-22 12:25:00,172.84,173.01,172.76,172.82,9489.0,162.7034,162.8635,162.6281,162.6846,9489.0
2022-06-22 12:30:00,172.77,173.04,172.72,173.0,13491.0,162.6376,162.8917,162.5905,162.8541,13491.0
2022-06-22 12:35:00,173.04,173.26,172.97,173.04,16177.0,162.8917,163.0988,162.8258,162.8917,16177.0
2022-06-22 12:40:00,173.09,173.37,173.03,173.36,10348.0,162.9388,163.2024,162.8823,163.1929,10348.0
2022-06-22 12:45:00,173.34,173.48,173.32,173.42,9735.0,163.1741,163.3059,163.1553,163.2494,9735.0
2022-06-22 12:50:00,173.45,173.56,173.34,173.54,11066.0,163.2777,163.3812,163.1741,163.3624,11066.0
2022-06-22 12:55:00,173.48,173.67,173.34,173.66,10983.0,163.3059,163.4848,163.1741,163.4754,10983.0
2022-06-22 13:00:00,173.68,173.74,173.34,173.4,10827.0,163.4942,163.5507,163.1741,163.2306,10827.0
2022-06-22 13:05:00,173.37,173.75,173.35,173.61,14230.0,163.2024,163.5601,163.1835,163.4283,14230.0
2022-06-22 13:10:00,173.63,173.85,173.61,173.8,12031.0,163.4471,163.6542,163.4283,163.6071,12031.0
2022-06-22 13:15:00,173.84,174.0,173.8,173.98,13930.0,163.6448,163.7954,163.6071,163.7766,13930.0
2022-06-22 13:20:00,174.01,174.1,173.95,174.06,18581.0,163.8048,163.8896,163.7483,163.8519,18581.0
2022-06-22 13:25:00,174.04,174.15,173.96,174.14,15219.0,163.8331,163.9366,163.7578,163.9272,15219.0
2022-06-22 13:30:00,174.19,174.21,173.98,173.98,11434.0,163.9743,163.9931,163.7766,163.7766,11434.0
2022-06-22 13:35:00,173.98,174.02,173.78,174.02,19939.0,163.7766,163.8142,163.5883,163.8142,19939.0
2022-06-22 13:40:00,174.03,174.22,173.91,174.21,18828.0,163.8237,164.0025,163.7107,163.9931,18828.0
2022-06-22 13:45:00,174.17,174.46,174.13,174.35,19877.0,163.9554,164.2284,163.9178,164.1249,19877.0
2022-06-22 13:50:00,174.35,174.38,174.09,174.09,18855.0,164.1249,164.1531,163.8801,163.8801,18855.0
2022-06-22 13:55:00,174.16,174.36,174.16,174.34,16591.0,163.946,164.1343,163.946,164.1155,16591.0
2022-06-22 14:00:00,174.41,174.62,174.34,174.52,20180.0,164.1814,164.3791,164.1155,164.2849,20180.0
2022-06-22 14:05:00,174.54,175.2,174.51,175.17,24973.0,164.3037,164.925,164.2755,164.8968,24973.0
2022-06-22 14:10:00,175.17,175.27,174.96,175.27,25813.0,164.8968,164.9909,164.6991,164.9909,25813.0
2022-06-22 14:15:00,175.31,175.31,175.09,175.12,23871.0,165.0286,165.0286,164.8215,164.8497,23871.0
2022-06-22 14:20:00,175.07,175.11,174.63,174.78,16452.0,164.8027,164.8403,164.3885,164.5297,16452.0
2022-06-22 14:25:00,174.73,174.73,174.26,174.34,14224.0,164.4826,164.4826,164.0402,164.1155,14224.0
2022-06-22 14:30:00,174.35,174.56,174.29,174.46,16419.0,164.1249,164.3226,164.0684,164.2284,16419.0
2022-06-22 14:35:00,174.47,174.47,174.15,174.19,19493.0,164.2379,164.2379,163.9366,163.9743,19493.0
2022-06-22 14:40:00,174.15,174.27,174.06,174.19,24509.0,163.9366,164.0496,163.8519,163.9743,24509.0
2022-06-22 14:45:00,174.22,174.36,174.21,174.22,21378.0,164.0025,164.1343,163.9931,164.0025,21378.0
2022-06-22 14:50:00,174.2,174.27,174.02,174.27,16179.0,163.9837,164.0496,163.8142,164.0496,16179.0
2022-06-22 14:55:00,174.26,174.59,174.24,174.53,19743.0,164.0402,164.3508,164.0213,164.2943,19743.0
2022-06-22 15:00:00,174.56,174.95,174.39,174.95,31495.0,164.3226,164.6897,164.1625,164.6897,31495.0
2022-06-22 15:05:00,174.96,175.15,174.93,175.13,35812.0,164.6991,164.878,164.6709,164.8591,35812.0
2022-06-22 15:10:00,175.15,175.27,175.03,175.25,34227.0,164.878,164.9909,164.765,164.9721,34227.0
2022-06-22 15:15:00,175.23,175.27,175.05,175.16,24389.0,164.9533,164.9909,164.7838,164.8874,24389.0
2022-06-22 15:20:00,175.17,175.37,175.13,175.3,25657.0,164.8968,165.0851,164.8591,165.0192,25657.0
2022-06-22 15:25:00,175.27,175.37,174.71,174.78,28910.0,164.9909,165.0851,164.4638,164.5297,28910.0
2022-06-22 15:30:00,174.76,174.76,174.28,174.28,32102.0,164.5108,164.5108,164.059,164.059,32102.0
2022-06-22 15:35:00,174.26,174.26,173.61,173.73,37118.0,164.0402,164.0402,163.4283,163.5413,37118.0
2022-06-22 15:40:00,173.69,173.83,173.4,173.8,40470.0,163.5036,163.6354,163.2306,163.6071,40470.0
2022-06-22 15:45:00,173.78,173.81,173.47,173.56,34429.0,163.5883,163.6166,163.2965,163.3812,34429.0
2022-06-22 15:50:00,173.59,174.33,173.43,174.29,66987.0,163.4095,164.1061,163.2588,164.0684,66987.0
2022-06-22 15:55:00,174.28,174.38,173.38,173.4,308182.0,164.059,164.1531,163.2118,163.2306,308182.0
2022-06-23 09:30:00,174.52,175.58,174.46,175.49,111418.0,164.2849,165.2828,164.2284,165.198,111418.0
2022-06-23 09:35:00,175.62,176.01,174.91,175.01,65994.0,165.3204,165.6875,164.652,164.7462,65994.0
2022-06-23 09:40:00,175.04,176.42,174.72,175.97,55590.0,164.7744,166.0735,164.4732,165.6499,55590.0
2022-06-23 09:45:00,175.82,175.83,174.6,175.01,55633.0,165.5087,165.5181,164.3602,164.7462,55633.0
2022-06-23 09:50:00,174.97,175.38,174.65,175.01,54283.0,164.7085,165.0945,164.4073,164.7462,54283.0
2022-06-23 09:55:00,175.01,175.69,174.79,175.32,37958.0,164.7462,165.3863,164.5391,165.038,37958.0
2022-06-23 10:00:00,175.33,175.86,175.29,175.35,48066.0,165.0474,165.5463,165.0098,165.0662,48066.0
2022-06-23 10:05:00,175.33,175.49,174.36,174.42,31774.0,165.0474,165.198,164.1343,164.1908,31774.0
2022-06-23 10:10:00,174.36,174.96,174.04,174.84,35215.0,164.1343,164.6991,163.8331,164.5862,35215.0
2022-06-23 10:15:00,174.87,175.35,174.77,174.81,22736.0,164.6144,165.0662,164.5203,164.5579,22736.0
2022-06-23 10:20:00,174.86,175.43,174.86,174.95,23890.0,164.605,165.1416,164.605,164.6897,23890.0
2022-06-23 10:25:00,174.74,174.95,174.2,174.5,19348.0,164.492,164.6897,163.9837,164.2661,19348.0
2022-06-23 10:30:00,174.49,174.8,174.16,174.3,24932.0,164.2567,164.5485,163.946,164.0778,24932.0
2022-06-23 10:35:00,174.27,174.92,174.17,174.9,30985.0,164.0496,164.6615,163.9554,164.6426,30985.0
2022-06-23 10:40:00,174.9,175.32,174.84,174.93,33612.0,164.6426,165.038,164.5862,164.6709,33612.0
2022-06-23 10:45:00,174.89,175.46,174.8,175.18,23222.0,164.6332,165.1698,164.5485,164.9062,23222.0
2022-06-23 10:50:00,175.18,175.2,174.68,175.06,21690.0,164.9062,164.925,164.4355,164.7932,21690.0
2022-06-23 10:55:00,175.06,175.57,174.96,175.31,22892.0,164.7932,165.2733,164.6991,165.0286,22892.0
2022-06-23 11:00:00,175.26,175.39,174.97,175.07,20672.0,164.9815,165.1039,164.7085,164.8027,20672.0
2022-06-23 11:05:00,175.0,175.53,174.94,175.51,15702.0,164.7368,165.2357,164.6803,165.2169,15702.0
2022-06-23 11:10:00,175.6,175.88,175.33,175.75,27656.0,165.3016,165.5652,165.0474,165.4428,27656.0
2022-06-23 11:15:00,175.71,175.78,175.27,175.75,37557.0,165.4051,165.471,164.9909,165.4428,37557.0
2022-06-23 11:20:00,175.8,175.8,175.08,175.35,22635.0,165.4899,165.4899,164.8121,165.0662,22635.0
2022-06-23 11:25:00,175.34,175.52,175.09,175.16,26692.0,165.0568,165.2263,164.8215,164.8874,26692.0
2022-06-23 11:30:00,175.23,175.33,174.79,175.06,23281.0,164.9533,165.0474,164.5391,164.7932,23281.0
2022-06-23 11:35:00,175.02,175.09,174.75,174.83,16803.0,164.7556,164.8215,164.5014,164.5767,16803.0
2022-06-23 11:40:00,174.68,174.91,174.59,174.86,13523.0,164.4355,164.652,164.3508,164.605,13523.0
2022-06-23 11:45:00,174.81,175.33,174.75,175.33,17514.0,164.5579,165.0474,164.5014,165.0474,17514.0
2022-06-23 11:50:00,175.31,175.78,175.31,175.46,23875.0,165.0286,165.471,165.0286,165.1698,23875.0
2022-06-23 11:55:00,175.42,175.43,174.94,175.02,13640.0,165.1321,165.1416,164.6803,164.7556,13640.0
2022-06-23 12:00:00,175.03,175.07,174.45,174.49,13715.0,164.765,164.8027,164.219,164.2567,13715.0
2022-06-23 12:05:00,174.43,174.71,174.3,174.37,19755.0,164.2002,164.4638,164.0778,164.1437,19755.0
2022-06-23 12:10:00,174.41,174.47,174.05,174.24,23676.0,164.1814,164.2379,163.8425,164.0213,23676.0
2022-06-23 12:15:00,174.2,174.81,174.12,174.79,16387.0,163.9837,164.5579,163.9084,164.5391,16387.0
2022-06-23 12:20:00,174.72,174.9,174.54,174.58,20654.0,164.4732,164.6426,164.3037,164.3414,20654.0
2022-06-23 12:25:00,174.61,174.66,174.3,174.42,21026.0,164.3696,164.4167,164.0778,164.1908,21026.0
2022-06-23 12:30:00,174.41,174.51,174.25,174.37,18572.0,164.1814,164.2755,164.0308,164.1437,18572.0
2022-06-23 12:35:00,174.38,174.5,174.12,174.17,34912.0,164.1531,164.2661,163.9084,163.9554,34912.0
2022-06-23 12:40:00,174.15,174.22,173.97,174.14,19246.0,163.9366,164.0025,163.7672,163.9272,19246.0
2022-06-23 12:45:00,174.07,174.14,173.82,174.12,17710.0,163.8613,163.9272,163.626,163.9084,17710.0
2022-06-23 12:50:00,174.09,174.21,173.75,174.1,19524.0,163.8801,163.9931,163.5601,163.8896,19524.0
2022-06-23 12:55:00,174.09,174.24,173.83,173.87,20798.0,163.8801,164.0213,163.6354,163.673,20798.0
2022-06-23 13:00:00,173.82,174.17,173.6,174.17,18507.0,163.626,163.9554,163.4189,163.9554,18507.0
2022-06-23 13:05:00,174.17,174.43,174.1,174.14,24664.0,163.9554,164.2002,163.8896,163.9272,24664.0
2022-06-23 13:10:00,174.16,174.51,174.14,174.34,17930.0,163.946,164.2755,163.9272,164.1155,17930.0
2022-06-23 13:15:00,174.37,174.54,174.32,174.42,13913.0,164.1437,164.3037,164.0966,164.1908,13913.0
2022-06-23 13:20:00,174.47,174.59,174.16,174.4,20587.0,164.2379,164.3508,163.946,164.172,20587.0
2022-06-23 13:25:00,174.43,174.71,174.26,174.42,14164.0,164.2002,164.4638,164.0402,164.1908,14164.0
2022-06-23 13:30:00,174.42,174.66,174.36,174.51,25215.0,164.1908,164.4167,164.1343,164.2755,25215.0
2022-06-23 13:35:00,174.51,174.74,174.36,174.38,19123.0,164.2755,164.492,164.1343,164.1531,19123.0
2022-06-23 13:40:00,174.42,174.48,174.11,174.21,20998.0,164.1908,164.2473,163.899,163.9931,20998.0
2022-06-23 13:45:00,174.17,174.45,174.11,174.45,19496.0,163.9554,164.219,163.899,164.219,19496.0
2022-06-23 13:50:00,174.46,174.66,174.44,174.57,12778.0,164.2284,164.4167,164.2096,164.332,12778.0
2022-06-23 13:55:00,174.58,174.7,174.28,174.44,20749.0,164.3414,164.4544,164.059,164.2096,20749.0
2022-06-23 14:00:00,174.4,174.58,174.3,174.34,19170.0,164.172,164.3414,164.0778,164.1155,19170.0
2022-06-23 14:05:00,174.33,174.45,174.32,174.44,21175.0,164.1061,164.219,164.0966,164.2096,21175.0
2022-06-23 14:10:00,174.44,174.48,174.04,174.34,32537.0,164.2096,164.2473,163.8331,164.1155,32537.0
2022-06-23 14:15:00,174.31,174.33,173.95,174.06,15447.0,164.0872,164.1061,163.7483,163.8519,15447.0
2022-06-23 14:20:00,174.07,174.28,173.86,174.26,17052.0,163.8613,164.059,163.6636,164.0402,17052.0
2022-06-23 14:25:00,174.25,174.46,174.14,174.43,15745.0,164.0308,164.2284,163.9272,164.2002,15745.0
2022-06-23 14:30:00,174.42,174.9,174.42,174.85,20391.0,164.1908,164.6426,164.1908,164.5956,20391.0
2022-06-23 14:35:00,174.85,175.05,174.78,174.97,20414.0,164.5956,164.7838,164.5297,164.7085,20414.0
2022-06-23 14:40:00,174.94,175.1,174.88,175.1,24421.0,164.6803,164.8309,164.6238,164.8309,24421.0
2022-06-23 14:45:00,175.08,175.19,174.98,175.11,20791.0,164.8121,164.9156,164.7179,164.8403,20791.0
2022-06-23 14:50:00,175.11,175.37,175.11,175.32,18824.0,164.8403,165.0851,164.8403,165.038,18824.0
2022-06-23 14:55:00,175.3,175.48,175.22,175.46,24737.0,165.0192,165.1886,164.9439,165.1698,24737.0
2022-06-23 15:00:00,175.45,175.62,175.34,175.62,30913.0,165.1604,165.3204,165.0568,165.3204,30913.0
2022-06-23 15:05:00,175.58,175.66,175.47,175.49,22475.0,165.2828,165.3581,165.1792,165.198,22475.0
2022-06-23 15:10:00,175.51,175.77,175.49,175.59,40274.0,165.2169,165.4616,165.198,165.2922,40274.0
2022-06-23 15:15:00,175.62,175.68,175.49,175.66,28120.0,165.3204,165.3769,165.198,165.3581,28120.0
2022-06-23 15:20:00,175.67,175.7,175.44,175.49,32046.0,165.3675,165.3957,165.151,165.198,32046.0
2022-06-23 15:25:00,175.43,175.58,175.43,175.47,33225.0,165.1416,165.2828,165.1416,165.1792,33225.0
2022-06-23 15:30:00,175.47,176.29,175.44,176.22,73214.0,165.1792,165.9511,165.151,165.8852,73214.0
2022-06-23 15:35:00,176.24,176.34,175.97,176.2,50395.0,165.904,165.9982,165.6499,165.8664,50395.0
2022-06-23 15:40:00,176.17,176.35,176.07,176.07,41863.0,165.8382,166.0076,165.744,165.744,41863.0
2022-06-23 15:45:00,176.05,176.3,176.03,176.25,40626.0,165.7252,165.9605,165.7064,165.9135,40626.0
2022-06-23 15:50:00,176.28,176.44,175.88,175.92,73057.0,165.9417,166.0923,165.5652,165.6028,73057.0
2022-06-23 15:55:00,175.94,176.44,175.71,176.37,143592.0,165.6216,166.0923,165.4051,166.0264,143592.0
2022-06-24 09:30:00,177.76,178.82,177.13,178.5,95873.0,167.3349,168.3327,166.7419,168.0315,95873.0
2022-06-24 09:35:00,178.48,178.56,177.48,177.56,56894.0,168.0127,168.088,167.0713,167.1466,56894.0
2022-06-24 09:40:00,177.56,178.64,177.54,178.37,34269.0,167.1466,168.1633,167.1278,167.9091,34269.0
2022-06-24 09:45:00,178.51,178.99,178.22,178.91,15330.0,168.0409,168.4928,167.7679,168.4175,15330.0
2022-06-24 09:50:00,178.93,179.82,178.63,179.43,22882.0,168.4363,169.2741,168.1539,168.907,22882.0
2022-06-24 09:55:00,179.39,179.46,178.87,179.0,17964.0,168.8693,168.9352,168.3798,168.5022,17964.0
2022-06-24 10:00:00,179.17,180.95,179.07,180.7,35156.0,168.6622,170.3378,168.5681,170.1025,35156.0
2022-06-24 10:05:00,180.59,180.75,180.39,180.72,14310.0,169.9989,170.1495,169.8107,170.1213,14310.0
2022-06-24 10:10:00,180.7,180.73,179.66,179.79,24823.0,170.1025,170.1307,169.1235,169.2458,24823.0
2022-06-24 10:15:00,179.79,180.47,179.74,180.47,22511.0,169.2458,169.886,169.1988,169.886,22511.0
2022-06-24 10:20:00,180.41,180.55,180.07,180.08,28336.0,169.8295,169.9613,169.5094,169.5188,28336.0
2022-06-24 10:25:00,180.11,180.25,179.72,180.23,23242.0,169.5471,169.6789,169.18,169.66,23242.0
2022-06-24 10:30:00,180.3,180.5,180.1,180.44,27925.0,169.7259,169.9142,169.5377,169.8577,27925.0
2022-06-24 10:35:00,180.46,180.46,180.08,180.28,23097.0,169.8766,169.8766,169.5188,169.7071,23097.0
2022-06-24 10:40:00,180.28,180.6,180.09,180.59,31132.0,169.7071,170.0083,169.5283,169.9989,31132.0
2022-06-24 10:45:00,180.61,181.36,180.45,181.36,28547.0,170.0178,170.7238,169.8671,170.7238,28547.0
2022-06-24 10:50:00,181.4,181.46,180.9,181.09,33693.0,170.7614,170.8179,170.2908,170.4696,33693.0
2022-06-24 10:55:00,181.16,181.58,181.16,181.4,42826.0,170.5355,170.9309,170.5355,170.7614,42826.0
2022-06-24 11:00:00,181.48,181.93,181.32,181.66,33805.0,170.8367,171.2603,170.6861,171.0062,33805.0
2022-06-24 11:05:00,181.71,181.87,181.45,181.75,25218.0,171.0532,171.2039,170.8085,171.0909,25218.0
2022-06-24 11:10:00,181.78,181.88,181.59,181.82,12211.0,171.1191,171.2133,170.9403,171.1568,12211.0
2022-06-24 11:15:00,181.8,181.91,181.39,181.49,12086.0,171.138,171.2415,170.752,170.8461,12086.0
2022-06-24 11:20:00,181.5,181.65,181.39,181.39,14068.0,170.8556,170.9968,170.752,170.752,14068.0
2022-06-24 11:25:00,181.44,182.04,181.44,182.03,11792.0,170.7991,171.3639,170.7991,171.3545,11792.0
2022-06-24 11:30:00,182.19,182.27,181.88,181.88,16381.0,171.5051,171.5804,171.2133,171.2133,16381.0
2022-06-24 11:35:00,181.85,182.1,181.8,182.06,17467.0,171.185,171.4204,171.138,171.3827,17467.0
2022-06-24 11:40:00,182.04,182.26,182.01,182.23,7650.0,171.3639,171.571,171.3357,171.5428,7650.0
2022-06-24 11:45:00,182.19,182.26,182.04,182.26,19629.0,171.5051,171.571,171.3639,171.571,19629.0
2022-06-24 11:50:00,182.28,182.5,182.26,182.47,17068.0,171.5898,171.7969,171.571,171.7687,17068.0
2022-06-24 11:55:00,182.48,182.56,182.11,182.38,17639.0,171.7781,171.8534,171.4298,171.684,17639.0
2022-06-24 12:00:00,182.38,182.52,182.27,182.42,8998.0,171.684,171.8157,171.5804,171.7216,8998.0
2022-06-24 12:05:00,182.39,182.45,182.3,182.44,8634.0,171.6934,171.7498,171.6086,171.7404,8634.0
2022-06-24 12:10:00,182.46,182.66,182.41,182.44,14554.0,171.7593,171.9475,171.7122,171.7404,14554.0
2022-06-24 12:15:00,182.49,182.49,182.25,182.34,9161.0,171.7875,171.7875,171.5616,171.6463,9161.0
2022-06-24 12:20:00,182.38,182.38,182.0,182.0,30521.0,171.684,171.684,171.3262,171.3262,30521.0
2022-06-24 12:25:00,181.99,182.14,181.93,182.06,7648.0,171.3168,171.458,171.2603,171.3827,7648.0
2022-06-24 12:30:00,182.05,182.37,181.98,182.29,9650.0,171.3733,171.6745,171.3074,171.5992,9650.0
2022-06-24 12:35:00,182.26,182.38,182.01,182.06,11281.0,171.571,171.684,171.3357,171.3827,11281.0
2022-06-24 12:40:00,182.06,182.23,182.06,182.2,4400.0,171.3827,171.5428,171.3827,171.5145,4400.0
2022-06-24 12:45:00,182.21,182.22,181.88,181.93,8143.0,171.5239,171.5333,171.2133,171.2603,8143.0
2022-06-24 12:50:00,181.87,181.99,181.71,181.83,7158.0,171.2039,171.3168,171.0532,171.1662,7158.0
2022-06-24 12:55:00,181.85,181.87,181.56,181.77,25170.0,171.185,171.2039,170.912,171.1097,25170.0
2022-06-24 13:00:00,181.76,181.98,181.67,181.98,11599.0,171.1003,171.3074,171.0156,171.3074,11599.0
2022-06-24 13:05:00,181.98,182.08,181.84,181.98,9344.0,171.3074,171.4015,171.1756,171.3074,9344.0
2022-06-24 13:10:00,182.05,182.15,182.03,182.1,8501.0,171.3733,171.4674,171.3545,171.4204,8501.0
2022-06-24 13:15:00,182.1,182.39,182.07,182.25,20783.0,171.4204,171.6934,171.3921,171.5616,20783.0
2022-06-24 13:20:00,182.2,182.2,181.97,182.13,18304.0,171.5145,171.5145,171.298,171.4486,18304.0
2022-06-24 13:25:00,182.1,182.18,182.0,182.06,37221.0,171.4204,171.4957,171.3262,171.3827,37221.0
2022-06-24 13:30:00,182.05,182.2,181.97,182.19,28459.0,171.3733,171.5145,171.298,171.5051,28459.0
2022-06-24 13:35:00,182.19,182.19,181.98,182.04,12349.0,171.5051,171.5051,171.3074,171.3639,12349.0
2022-06-24 13:40:00,182.05,182.32,182.04,182.27,18630.0,171.3733,171.6275,171.3639,171.5804,18630.0
2022-06-24 13:45:00,182.25,182.34,182.17,182.33,32883.0,171.5616,171.6463,171.4863,171.6369,32883.0
2022-06-24 13:50:00,182.33,182.42,182.28,182.3,39020.0,171.6369,171.7216,171.5898,171.6086,39020.0
2022-06-24 13:55:00,182.29,182.55,182.25,182.34,47146.0,171.5992,171.844,171.5616,171.6463,47146.0
2022-06-24 14:00:00,182.28,182.39,182.09,182.09,24526.0,171.5898,171.6934,171.411,171.411,24526.0
2022-06-24 14:05:00,182.08,182.08,181.6,182.01,33645.0,171.4015,171.4015,170.9497,171.3357,33645.0
2022-06-24 14:10:00,182.02,182.04,181.67,181.68,18943.0,171.3451,171.3639,171.0156,171.025,18943.0
2022-06-24 14:15:00,181.65,181.91,181.62,181.71,34025.0,170.9968,171.2415,170.9685,171.0532,34025.0
2022-06-24 14:20:00,181.7,181.72,181.5,181.54,14949.0,171.0438,171.0627,170.8556,170.8932,14949.0
2022-06-24 14:25:00,181.54,181.67,181.5,181.6,13148.0,170.8932,171.0156,170.8556,170.9497,13148.0
2022-06-24 14:30:00,181.59,181.66,181.44,181.46,25550.0,170.9403,171.0062,170.7991,170.8179,25550.0
2022-06-24 14:35:00,181.45,181.45,181.2,181.2,14571.0,170.8085,170.8085,170.5732,170.5732,14571.0
2022-06-24 14:40:00,181.21,181.48,181.17,181.45,16423.0,170.5826,170.8367,170.5449,170.8085,16423.0
2022-06-24 14:45:00,181.45,181.99,181.45,181.96,11510.0,170.8085,171.3168,170.8085,171.2886,11510.0
2022-06-24 14:50:00,181.97,182.0,181.85,181.96,9560.0,171.298,171.3262,171.185,171.2886,9560.0
2022-06-24 14:55:00,181.95,182.01,181.87,181.9,13806.0,171.2792,171.3357,171.2039,171.2321,13806.0
2022-06-24 15:00:00,181.87,182.05,181.86,181.93,31914.0,171.2039,171.3733,171.1944,171.2603,31914.0
2022-06-24 15:05:00,181.92,182.01,181.79,181.89,20689.0,171.2509,171.3357,171.1286,171.2227,20689.0
2022-06-24 15:10:00,181.87,181.97,181.81,181.93,29794.0,171.2039,171.298,171.1474,171.2603,29794.0
2022-06-24 15:15:00,181.95,182.08,181.85,181.96,21728.0,171.2792,171.4015,171.185,171.2886,21728.0
2022-06-24 15:20:00,181.96,182.1,181.93,181.98,20602.0,171.2886,171.4204,171.2603,171.3074,20602.0
2022-06-24 15:25:00,181.98,181.98,181.78,181.86,45723.0,171.3074,171.3074,171.1191,171.1944,45723.0
2022-06-24 15:30:00,181.85,181.99,181.7,181.72,40282.0,171.185,171.3168,171.0438,171.0627,40282.0
2022-06-24 15:35:00,181.73,182.25,181.73,182.23,35316.0,171.0721,171.5616,171.0721,171.5428,35316.0
2022-06-24 15:40:00,182.25,182.57,182.17,182.46,42669.0,171.5616,171.8628,171.4863,171.7593,42669.0
2022-06-24 15:45:00,182.44,182.53,182.29,182.35,45520.0,171.7404,171.8252,171.5992,171.6557,45520.0
2022-06-24 15:50:00,182.31,182.76,182.21,182.64,83620.0,171.6181,172.0417,171.5239,171.9287,83620.0
2022-06-24 15:55:00,182.63,182.94,182.48,182.83,255835.0,171.9193,172.2111,171.7781,172.1076,255835.0
2022-06-27 09:30:00,183.0,184.4,182.56,183.51,83982.0,172.2676,173.5855,171.8534,172.7477,83982.0
2022-06-27 09:35:00,183.5,183.71,182.12,183.22,22862.0,172.7383,172.936,171.4392,172.4747,22862.0
2022-06-27 09:40:00,183.29,183.76,182.46,183.37,49714.0,172.5406,172.983,171.7593,172.6159,49714.0
2022-06-27 09:45:00,183.39,183.69,183.04,183.66,27667.0,172.6347,172.9171,172.3052,172.8889,27667.0
2022-06-27 09:50:00,183.72,183.94,183.33,183.83,29275.0,172.9454,173.1525,172.5782,173.0489,29275.0
2022-06-27 09:55:00,183.87,184.04,182.89,183.06,38904.0,173.0866,173.2466,172.164,172.3241,38904.0
2022-06-27 10:00:00,183.09,184.17,182.81,184.07,41989.0,172.3523,173.369,172.0887,173.2748,41989.0
2022-06-27 10:05:00,184.04,184.22,182.96,183.06,21172.0,173.2466,173.416,172.2299,172.3241,21172.0
2022-06-27 10:10:00,183.2,183.2,182.75,182.83,21530.0,172.4559,172.4559,172.0323,172.1076,21530.0
2022-06-27 10:15:00,182.81,183.51,182.79,183.5,24642.0,172.0887,172.7477,172.0699,172.7383,24642.0
2022-06-27 10:20:00,183.49,184.01,183.47,183.72,20519.0,172.7289,173.2184,172.71,172.9454,20519.0
2022-06-27 10:25:00,183.72,183.87,183.56,183.71,21789.0,172.9454,173.0866,172.7947,172.936,21789.0
2022-06-27 10:30:00,183.71,184.19,183.65,183.92,16602.0,172.936,173.3878,172.8795,173.1336,16602.0
2022-06-27 10:35:00,183.83,184.02,183.65,183.95,15002.0,173.0489,173.2278,172.8795,173.1619,15002.0
2022-06-27 10:40:00,183.94,184.22,183.71,184.22,15336.0,173.1525,173.416,172.936,173.416,15336.0
2022-06-27 10:45:00,184.13,184.66,184.04,184.66,27846.0,173.3313,173.8302,173.2466,173.8302,27846.0
2022-06-27 10:50:00,184.73,184.92,184.61,184.82,22000.0,173.8961,174.075,173.7832,173.9809,22000.0
2022-06-27 10:55:00,184.89,185.07,184.73,184.75,27501.0,174.0467,174.2162,173.8961,173.915,27501.0
2022-06-27 11:00:00,184.77,184.93,184.72,184.91,36467.0,173.9338,174.0844,173.8867,174.0656,36467.0
2022-06-27 11:05:00,184.91,185.01,184.58,184.67,76244.0,174.0656,174.1597,173.7549,173.8397,76244.0
2022-06-27 11:10:00,184.59,184.76,184.43,184.76,12483.0,173.7643,173.9244,173.6137,173.9244,12483.0
2022-06-27 11:15:00,184.77,184.85,184.59,184.85,18501.0,173.9338,174.0091,173.7643,174.0091,18501.0
2022-06-27 11:20:00,184.8,185.23,184.77,185.21,9809.0,173.962,174.3668,173.9338,174.348,9809.0
2022-06-27 11:25:00,185.27,185.32,184.91,185.02,22067.0,174.4045,174.4515,174.0656,174.1691,22067.0
2022-06-27 11:30:00,184.91,185.0,184.73,184.92,10849.0,174.0656,174.1503,173.8961,174.075,10849.0
2022-06-27 11:35:00,184.88,184.94,184.74,184.87,13839.0,174.0373,174.0938,173.9055,174.0279,13839.0
2022-06-27 11:40:00,184.87,184.98,184.8,184.91,17163.0,174.0279,174.1315,173.962,174.0656,17163.0
2022-06-27 11:45:00,184.93,184.95,184.67,184.75,16635.0,174.0844,174.1032,173.8397,173.915,16635.0
2022-06-27 11:50:00,184.78,184.78,184.5,184.5,12109.0,173.9432,173.9432,173.6796,173.6796,12109.0
2022-06-27 11:55:00,184.55,184.81,184.47,184.79,8192.0,173.7267,173.9714,173.6514,173.9526,8192.0
2022-06-27 12:00:00,184.8,184.84,184.42,184.52,11829.0,173.962,173.9997,173.6043,173.6984,11829.0
2022-06-27 12:05:00,184.55,184.55,184.29,184.48,8520.0,173.7267,173.7267,173.4819,173.6608,8520.0
2022-06-27 12:10:00,184.45,184.72,184.41,184.63,11084.0,173.6326,173.8867,173.5949,173.802,11084.0
2022-06-27 12:15:00,184.66,184.79,184.32,184.79,9212.0,173.8302,173.9526,173.5102,173.9526,9212.0
2022-06-27 12:20:00,184.79,184.8,184.55,184.55,16231.0,173.9526,173.962,173.7267,173.7267,16231.0
2022-06-27 12:25:00,184.59,184.59,184.24,184.42,10722.0,173.7643,173.7643,173.4349,173.6043,10722.0
2022-06-27 12:30:00,184.41,184.43,184.17,184.2,15059.0,173.5949,173.6137,173.369,173.3972,15059.0
2022-06-27 12:35:00,184.17,184.54,184.12,184.54,15843.0,173.369,173.7173,173.3219,173.7173,15843.0
2022-06-27 12:40:00,184.55,184.79,184.47,184.78,15266.0,173.7267,173.9526,173.6514,173.9432,15266.0
2022-06-27 12:45:00,184.81,184.82,184.63,184.75,8367.0,173.9714,173.9809,173.802,173.915,8367.0
2022-06-27 12:50:00,184.76,185.03,184.75,184.98,11646.0,173.9244,174.1785,173.915,174.1315,11646.0
2022-06-27 12:55:00,184.98,185.0,184.8,184.89,12396.0,174.1315,174.1503,173.962,174.0467,12396.0
2022-06-27 13:00:00,184.93,184.94,184.61,184.74,13614.0,174.0844,174.0938,173.7832,173.9055,13614.0
2022-06-27 13:05:00,184.72,184.8,184.53,184.72,11106.0,173.8867,173.962,173.7079,173.8867,11106.0
2022-06-27 13:10:00,184.78,185.06,184.77,184.86,19685.0,173.9432,174.2068,173.9338,174.0185,19685.0
2022-06-27 13:15:00,184.79,184.89,184.48,184.69,21459.0,173.9526,174.0467,173.6608,173.8585,21459.0
2022-06-27 13:20:00,184.69,184.76,184.53,184.59,17596.0,173.8585,173.9244,173.7079,173.7643,17596.0
2022-06-27 13:25:00,184.58,184.58,184.28,184.43,13043.0,173.7549,173.7549,173.4725,173.6137,13043.0
2022-06-27 13:30:00,184.36,184.45,184.26,184.36,12045.0,173.5478,173.6326,173.4537,173.5478,12045.0
2022-06-27 13:35:00,184.32,184.5,184.25,184.5,10878.0,173.5102,173.6796,173.4443,173.6796,10878.0
2022-06-27 13:40:00,184.45,184.45,184.12,184.2,10704.0,173.6326,173.6326,173.3219,173.3972,10704.0
2022-06-27 13:45:00,184.23,184.24,184.03,184.19,13635.0,173.4255,173.4349,173.2372,173.3878,13635.0
2022-06-27 13:50:00,184.21,184.32,184.13,184.21,16119.0,173.4066,173.5102,173.3313,173.4066,16119.0
2022-06-27 13:55:00,184.24,184.3,184.0,184.05,8113.0,173.4349,173.4914,173.2089,173.256,8113.0
2022-06-27 14:00:00,184.01,184.22,183.89,184.22,13638.0,173.2184,173.416,173.1054,173.416,13638.0
2022-06-27 14:05:00,184.18,184.22,183.94,184.2,17455.0,173.3784,173.416,173.1525,173.3972,17455.0
2022-06-27 14:10:00,184.24,184.39,184.03,184.35,19376.0,173.4349,173.5761,173.2372,173.5384,19376.0
2022-06-27 14:15:00,184.38,184.63,184.36,184.63,12521.0,173.5667,173.802,173.5478,173.802,12521.0
2022-06-27 14:20:00,184.59,184.62,184.46,184.52,14722.0,173.7643,173.7926,173.642,173.6984,14722.0
2022-06-27 14:25:00,184.55,184.58,184.37,184.39,12088.0,173.7267,173.7549,173.5572,173.5761,12088.0
2022-06-27 14:30:00,184.36,184.7,184.26,184.69,10885.0,173.5478,173.8679,173.4537,173.8585,10885.0
2022-06-27 14:35:00,184.72,184.83,184.66,184.74,13459.0,173.8867,173.9903,173.8302,173.9055,13459.0
2022-06-27 14:40:00,184.76,184.76,184.46,184.5,13757.0,173.9244,173.9244,173.642,173.6796,13757.0
2022-06-27 14:45:00,184.5,184.61,184.35,184.5,12080.0,173.6796,173.7832,173.5384,173.6796,12080.0
2022-06-27 14:50:00,184.5,184.52,184.34,184.45,12359.0,173.6796,173.6984,173.529,173.6326,12359.0
2022-06-27 14:55:00,184.42,184.51,184.24,184.26,11017.0,173.6043,173.689,173.4349,173.4537,11017.0
2022-06-27 15:00:00,184.26,184.27,183.79,183.86,20037.0,173.4537,173.4631,173.0113,173.0772,20037.0
2022-06-27 15:05:00,183.83,184.03,183.58,183.99,17025.0,173.0489,173.2372,172.8136,173.1995,17025.0
2022-06-27 15:10:00,184.01,184.18,184.01,184.18,56140.0,173.2184,173.3784,173.2184,173.3784,56140.0
2022-06-27 15:15:00,184.18,184.37,184.17,184.33,20944.0,173.3784,173.5572,173.369,173.5196,20944.0
2022-06-27 15:20:00,184.31,184.32,183.94,183.97,14999.0,173.5008,173.5102,173.1525,173.1807,14999.0
2022-06-27 15:25:00,183.99,184.17,183.96,184.13,12678.0,173.1995,173.369,173.1713,173.3313,12678.0
2022-06-27 15:30:00,184.13,184.13,183.85,183.99,22755.0,173.3313,173.3313,173.0677,173.1995,22755.0
2022-06-27 15:35:00,184.0,184.05,183.64,183.67,22714.0,173.2089,173.256,172.8701,172.8983,22714.0
2022-06-27 15:40:00,183.72,184.25,183.68,184.24,31403.0,172.9454,173.4443,172.9077,173.4349,31403.0
2022-06-27 15:45:00,184.23,184.34,183.99,184.17,35582.0,173.4255,173.529,173.1995,173.369,35582.0
2022-06-27 15:50:00,184.12,184.12,183.61,183.69,37647.0,173.3219,173.3219,172.8418,172.9171,37647.0
2022-06-27 15:55:00,183.69,184.26,183.69,184.25,121009.0,172.9171,173.4537,172.9171,173.4443,121009.0
2022-06-28 09:30:00,184.48,185.61,183.98,185.12,69981.0,173.6608,174.7245,173.1901,174.2633,69981.0
2022-06-28 09:35:00,185.12,185.28,184.32,185.04,33028.0,174.2633,174.4139,173.5102,174.188,33028.0
2022-06-28 09:40:00,185.0,185.34,184.72,185.13,99217.0,174.1503,174.4704,173.8867,174.2727,99217.0
2022-06-28 09:45:00,185.19,185.6,183.9,184.23,20821.0,174.3292,174.7151,173.1148,173.4255,20821.0
2022-06-28 09:50:00,184.24,184.24,183.61,183.69,26524.0,173.4349,173.4349,172.8418,172.9171,26524.0
2022-06-28 09:55:00,183.64,183.64,182.96,183.1,18986.0,172.8701,172.8701,172.2299,172.3617,18986.0
2022-06-28 10:00:00,183.03,183.49,182.85,182.88,26467.0,172.2958,172.7289,172.1264,172.1546,26467.0
2022-06-28 10:05:00,182.95,182.97,181.25,181.32,32567.0,172.2205,172.2394,170.6202,170.6861,32567.0
2022-06-28 10:10:00,181.31,181.31,180.33,180.93,76569.0,170.6767,170.6767,169.7542,170.319,76569.0
2022-06-28 10:15:00,180.79,180.87,180.4,180.87,27956.0,170.1872,170.2625,169.8201,170.2625,27956.0
2022-06-28 10:20:00,180.88,181.04,180.37,180.93,34068.0,170.2719,170.4225,169.7918,170.319,34068.0
2022-06-28 10:25:00,180.91,181.37,180.79,181.14,19224.0,170.3002,170.7332,170.1872,170.5167,19224.0
2022-06-28 10:30:00,181.25,181.31,180.66,181.21,20294.0,170.6202,170.6767,170.0648,170.5826,20294.0
2022-06-28 10:35:00,181.14,181.41,180.99,181.25,15972.0,170.5167,170.7708,170.3755,170.6202,15972.0
2022-06-28 10:40:00,181.31,181.71,180.7,181.69,15601.0,170.6767,171.0532,170.1025,171.0344,15601.0
2022-06-28 10:45:00,181.59,181.84,181.08,181.34,30957.0,170.9403,171.1756,170.4602,170.7049,30957.0
2022-06-28 10:50:00,181.33,181.33,180.7,181.13,32878.0,170.6955,170.6955,170.1025,170.5073,32878.0
2022-06-28 10:55:00,181.21,181.52,180.85,181.06,53447.0,170.5826,170.8744,170.2437,170.4414,53447.0
2022-06-28 11:00:00,181.06,181.13,180.56,180.94,62470.0,170.4414,170.5073,169.9707,170.3284,62470.0
2022-06-28 11:05:00,180.95,181.21,180.9,180.99,23945.0,170.3378,170.5826,170.2908,170.3755,23945.0
2022-06-28 11:10:00,181.0,181.11,180.78,180.83,30639.0,170.3849,170.4884,170.1778,170.2249,30639.0
2022-06-28 11:15:00,180.81,180.87,180.38,180.52,19228.0,170.206,170.2625,169.8012,169.933,19228.0
2022-06-28 11:20:00,180.48,180.79,180.39,180.5,15721.0,169.8954,170.1872,169.8107,169.9142,15721.0
2022-06-28 11:25:00,180.51,180.75,180.24,180.41,11372.0,169.9236,170.1495,169.6695,169.8295,11372.0
2022-06-28 11:30:00,180.39,180.83,180.34,180.53,24456.0,169.8107,170.2249,169.7636,169.9425,24456.0
2022-06-28 11:35:00,180.51,180.55,179.83,179.86,15903.0,169.9236,169.9613,169.2835,169.3117,15903.0
2022-06-28 11:40:00,179.84,179.9,179.45,179.59,22012.0,169.2929,169.3494,168.9258,169.0576,22012.0
2022-06-28 11:45:00,179.53,179.81,179.49,179.69,33114.0,169.0011,169.2647,168.9634,169.1517,33114.0
2022-06-28 11:50:00,179.65,179.65,178.88,179.0,31266.0,169.1141,169.1141,168.3892,168.5022,31266.0
2022-06-28 11:55:00,178.99,179.32,178.94,179.02,46699.0,168.4928,168.8034,168.4457,168.521,46699.0
2022-06-28 12:00:00,179.04,179.16,178.39,178.71,46944.0,168.5398,168.6528,167.928,168.2292,46944.0
2022-06-28 12:05:00,178.72,178.73,178.26,178.26,46903.0,168.2386,168.248,167.8056,167.8056,46903.0
2022-06-28 12:10:00,178.21,178.66,178.14,178.49,52323.0,167.7585,168.1821,167.6926,168.0221,52323.0
2022-06-28 12:15:00,178.45,178.49,178.11,178.35,26367.0,167.9844,168.0221,167.6644,167.8903,26367.0
2022-06-28 12:20:00,178.34,178.55,178.29,178.46,30617.0,167.8809,168.0786,167.8338,167.9938,30617.0
2022-06-28 12:25:00,178.48,178.93,178.47,178.88,23979.0,168.0127,168.4363,168.0033,168.3892,23979.0
2022-06-28 12:30:00,178.9,178.95,178.42,178.49,28551.0,168.408,168.4551,167.9562,168.0221,28551.0
2022-06-28 12:35:00,178.51,178.74,178.38,178.64,26851.0,168.0409,168.2574,167.9185,168.1633,26851.0
2022-06-28 12:40:00,178.68,178.87,178.66,178.7,25782.0,168.2009,168.3798,168.1821,168.2198,25782.0
2022-06-28 12:45:00,178.71,178.86,178.51,178.51,18845.0,168.2292,168.3704,168.0409,168.0409,18845.0
2022-06-28 12:50:00,178.52,178.52,178.16,178.29,17493.0,168.0503,168.0503,167.7114,167.8338,17493.0
2022-06-28 12:55:00,178.29,178.35,178.19,178.25,20889.0,167.8338,167.8903,167.7397,167.7962,20889.0
2022-06-28 13:00:00,178.27,178.34,177.96,178.16,31013.0,167.815,167.8809,167.5232,167.7114,31013.0
2022-06-28 13:05:00,178.14,178.17,177.92,177.94,25500.0,167.6926,167.7209,167.4855,167.5043,25500.0
2022-06-28 13:10:00,177.93,178.17,177.92,178.0,31656.0,167.4949,167.7209,167.4855,167.5608,31656.0
2022-06-28 13:15:00,178.0,178.27,177.98,178.15,31133.0,167.5608,167.815,167.542,167.702,31133.0
2022-06-28 13:20:00,178.13,178.26,177.99,178.26,51327.0,167.6832,167.8056,167.5514,167.8056,51327.0
2022-06-28 13:25:00,178.25,178.4,178.04,178.38,27237.0,167.7962,167.9374,167.5985,167.9185,27237.0
2022-06-28 13:30:00,178.38,178.38,178.11,178.14,21091.0,167.9185,167.9185,167.6644,167.6926,21091.0
2022-06-28 13:35:00,178.12,178.25,178.04,178.04,34223.0,167.6738,167.7962,167.5985,167.5985,34223.0
2022-06-28 13:40:00,178.08,178.28,177.98,178.17,33902.0,167.6361,167.8244,167.542,167.7209,33902.0
2022-06-28 13:45:00,178.17,178.25,178.11,178.16,46505.0,167.7209,167.7962,167.6644,167.7114,46505.0
2022-06-28 13:50:00,178.16,178.17,177.9,178.03,46200.0,167.7114,167.7209,167.4667,167.5891,46200.0
2022-06-28 13:55:00,178.05,178.05,177.83,177.83,28885.0,167.6079,167.6079,167.4008,167.4008,28885.0
2022-06-28 14:00:00,177.8,178.17,177.67,177.67,30518.0,167.3726,167.7209,167.2502,167.2502,30518.0
2022-06-28 14:05:00,177.69,177.74,177.25,177.27,25013.0,167.269,167.3161,166.8548,166.8736,25013.0
2022-06-28 14:10:00,177.3,177.33,176.93,177.0,24170.0,166.9019,166.9301,166.5536,166.6195,24170.0
2022-06-28 14:15:00,176.99,177.06,176.82,176.84,26357.0,166.6101,166.676,166.45,166.4689,26357.0
2022-06-28 14:20:00,176.84,176.93,176.52,176.52,25768.0,166.4689,166.5536,166.1676,166.1676,25768.0
2022-06-28 14:25:00,176.53,176.76,176.46,176.75,23915.0,166.177,166.3935,166.1111,166.3841,23915.0
2022-06-28 14:30:00,176.72,176.73,176.32,176.35,23164.0,166.3559,166.3653,165.9794,166.0076,23164.0
2022-06-28 14:35:00,176.35,176.51,176.14,176.39,31303.0,166.0076,166.1582,165.8099,166.0452,31303.0
2022-06-28 14:40:00,176.32,176.46,176.25,176.44,32468.0,165.9794,166.1111,165.9135,166.0923,32468.0
2022-06-28 14:45:00,176.44,176.72,176.37,176.68,40065.0,166.0923,166.3559,166.0264,166.3182,40065.0
2022-06-28 14:50:00,176.71,176.72,176.5,176.61,26128.0,166.3465,166.3559,166.1488,166.2523,26128.0
2022-06-28 14:55:00,176.64,176.66,176.17,176.2,33951.0,166.2806,166.2994,165.8382,165.8664,33951.0
2022-06-28 15:00:00,176.2,176.36,175.95,176.01,60053.0,165.8664,166.017,165.6311,165.6875,60053.0
2022-06-28 15:05:00,176.0,176.04,175.66,175.8,32931.0,165.6781,165.7158,165.3581,165.4899,32931.0
2022-06-28 15:10:00,175.83,176.0,175.52,175.66,31306.0,165.5181,165.6781,165.2263,165.3581,31306.0
2022-06-28 15:15:00,175.7,175.7,175.4,175.42,39350.0,165.3957,165.3957,165.1133,165.1321,39350.0
2022-06-28 15:20:00,175.4,175.62,175.31,175.55,54289.0,165.1133,165.3204,165.0286,165.2545,54289.0
2022-06-28 15:25:00,175.57,175.6,175.12,175.39,36007.0,165.2733,165.3016,164.8497,165.1039,36007.0
2022-06-28 15:30:00,175.39,175.54,175.23,175.31,56463.0,165.1039,165.2451,164.9533,165.0286,56463.0
2022-06-28 15:35:00,175.28,175.51,175.25,175.36,57674.0,165.0003,165.2169,164.9721,165.0757,57674.0
2022-06-28 15:40:00,175.36,175.42,174.96,175.07,72140.0,165.0757,165.1321,164.6991,164.8027,72140.0
2022-06-28 15:45:00,175.04,175.18,174.91,175.15,92883.0,164.7744,164.9062,164.652,164.878,92883.0
2022-06-28 15:50:00,175.14,175.33,174.75,175.08,108708.0,164.8686,165.0474,164.5014,164.8121,108708.0
2022-06-28 15:55:00,175.07,175.07,174.57,174.76,202638.0,164.8027,164.8027,164.332,164.5108,202638.0
2022-06-29 09:30:00,174.97,175.85,174.44,175.0,66508.0,164.7085,165.5369,164.2096,164.7368,66508.0
2022-06-29 09:35:00,174.95,175.78,174.7,174.88,24117.0,164.6897,165.471,164.4544,164.6238,24117.0
2022-06-29 09:40:00,174.71,175.27,174.16,175.26,18273.0,164.4638,164.9909,163.946,164.9815,18273.0
2022-06-29 09:45:00,175.18,175.86,174.84,175.66,21528.0,164.9062,165.5463,164.5862,165.3581,21528.0
2022-06-29 09:50:00,175.69,176.83,175.69,176.28,33413.0,165.3863,166.4594,165.3863,165.9417,33413.0
2022-06-29 09:55:00,176.16,176.44,175.76,176.12,13576.0,165.8287,166.0923,165.4522,165.7911,13576.0
2022-06-29 10:00:00,176.12,176.64,175.7,176.11,15990.0,165.7911,166.2806,165.3957,165.7817,15990.0
2022-06-29 10:05:00,176.12,176.15,175.59,175.65,14966.0,165.7911,165.8193,165.2922,165.3486,14966.0
2022-06-29 10:10:00,175.7,176.6,175.7,176.0,19159.0,165.3957,166.2429,165.3957,165.6781,19159.0
2022-06-29 10:15:00,175.98,176.04,175.39,175.66,23359.0,165.6593,165.7158,165.1039,165.3581,23359.0
2022-06-29 10:20:00,175.62,176.11,175.5,175.68,13447.0,165.3204,165.7817,165.2074,165.3769,13447.0
2022-06-29 10:25:00,175.62,176.21,175.61,176.0,10174.0,165.3204,165.8758,165.311,165.6781,10174.0
2022-06-29 10:30:00,176.02,176.92,175.88,176.61,19857.0,165.6969,166.5442,165.5652,166.2523,19857.0
2022-06-29 10:35:00,176.56,176.69,176.11,176.66,15983.0,166.2053,166.3277,165.7817,166.2994,15983.0
2022-06-29 10:40:00,176.69,177.38,176.68,177.38,14887.0,166.3277,166.9772,166.3182,166.9772,14887.0
2022-06-29 10:45:00,177.39,177.39,176.86,176.9,23455.0,166.9866,166.9866,166.4877,166.5253,23455.0
2022-06-29 10:50:00,177.02,177.22,176.59,176.82,12835.0,166.6383,166.8266,166.2335,166.45,12835.0
2022-06-29 10:55:00,176.86,176.89,176.34,176.4,14509.0,166.4877,166.5159,165.9982,166.0547,14509.0
2022-06-29 11:00:00,176.33,176.35,175.86,175.87,14015.0,165.9888,166.0076,165.5463,165.5557,14015.0
2022-06-29 11:05:00,175.84,176.3,175.75,176.1,18708.0,165.5275,165.9605,165.4428,165.7723,18708.0
2022-06-29 11:10:00,176.13,176.35,176.04,176.24,13370.0,165.8005,166.0076,165.7158,165.904,13370.0
2022-06-29 11:15:00,176.31,176.67,176.2,176.3,35269.0,165.9699,166.3088,165.8664,165.9605,35269.0
2022-06-29 11:20:00,176.42,176.48,175.68,175.95,11192.0,166.0735,166.13,165.3769,165.6311,11192.0
2022-06-29 11:25:00,176.12,176.42,176.12,176.4,11653.0,165.7911,166.0735,165.7911,166.0547,11653.0
2022-06-29 11:30:00,176.38,176.73,176.26,176.55,13038.0,166.0358,166.3653,165.9229,166.1959,13038.0
2022-06-29 11:35:00,176.53,176.83,176.45,176.57,8698.0,166.177,166.4594,166.1017,166.2147,8698.0
2022-06-29 11:40:00,176.52,176.61,176.21,176.29,10848.0,166.1676,166.2523,165.8758,165.9511,10848.0
2022-06-29 11:45:00,176.28,176.57,176.21,176.31,13981.0,165.9417,166.2147,165.8758,165.9699,13981.0
2022-06-29 11:50:00,176.28,176.7,176.23,176.61,10086.0,165.9417,166.3371,165.8946,166.2523,10086.0
2022-06-29 11:55:00,176.64,176.64,176.24,176.37,10063.0,166.2806,166.2806,165.904,166.0264,10063.0
2022-06-29 12:00:00,176.35,176.49,176.18,176.32,7356.0,166.0076,166.1394,165.8476,165.9794,7356.0
2022-06-29 12:05:00,176.31,176.32,175.83,175.87,14782.0,165.9699,165.9794,165.5181,165.5557,14782.0
2022-06-29 12:10:00,175.78,175.88,175.45,175.62,11239.0,165.471,165.5652,165.1604,165.3204,11239.0
2022-06-29 12:15:00,175.64,175.98,175.62,175.83,8725.0,165.3392,165.6593,165.3204,165.5181,8725.0
2022-06-29 12:20:00,175.87,175.98,175.45,175.46,10540.0,165.5557,165.6593,165.1604,165.1698,10540.0
2022-06-29 12:25:00,175.42,175.68,175.37,175.65,16079.0,165.1321,165.3769,165.0851,165.3486,16079.0
2022-06-29 12:30:00,175.6,175.8,175.6,175.75,11844.0,165.3016,165.4899,165.3016,165.4428,11844.0
2022-06-29 12:35:00,175.77,176.12,175.64,176.02,14427.0,165.4616,165.7911,165.3392,165.6969,14427.0
2022-06-29 12:40:00,176.0,176.01,175.54,175.63,21396.0,165.6781,165.6875,165.2451,165.3298,21396.0
2022-06-29 12:45:00,175.6,175.81,175.58,175.66,8793.0,165.3016,165.4993,165.2828,165.3581,8793.0
2022-06-29 12:50:00,175.61,175.84,175.61,175.81,11244.0,165.311,165.5275,165.311,165.4993,11244.0
2022-06-29 12:55:00,175.82,175.92,175.58,175.92,8317.0,165.5087,165.6028,165.2828,165.6028,8317.0
2022-06-29 13:00:00,175.91,176.14,175.78,175.87,15514.0,165.5934,165.8099,165.471,165.5557,15514.0
2022-06-29 13:05:00,175.97,176.06,175.84,176.0,12225.0,165.6499,165.7346,165.5275,165.6781,12225.0
2022-06-29 13:10:00,176.04,176.14,175.52,175.56,16076.0,165.7158,165.8099,165.2263,165.2639,16076.0
2022-06-29 13:15:00,175.51,175.58,175.4,175.4,11539.0,165.2169,165.2828,165.1133,165.1133,11539.0
2022-06-29 13:20:00,175.42,175.43,175.28,175.37,10414.0,165.1321,165.1416,165.0003,165.0851,10414.0
2022-06-29 13:25:00,175.35,175.72,175.22,175.63,17318.0,165.0662,165.4145,164.9439,165.3298,17318.0
2022-06-29 13:30:00,175.61,175.62,175.25,175.41,30433.0,165.311,165.3204,164.9721,165.1227,30433.0
2022-06-29 13:35:00,175.45,175.87,175.45,175.83,10662.0,165.1604,165.5557,165.1604,165.5181,10662.0
2022-06-29 13:40:00,175.84,176.0,175.79,175.96,7984.0,165.5275,165.6781,165.4804,165.6405,7984.0
2022-06-29 13:45:00,175.97,176.0,175.87,175.92,9820.0,165.6499,165.6781,165.5557,165.6028,9820.0
2022-06-29 13:50:00,175.93,176.18,175.9,176.15,13655.0,165.6122,165.8476,165.584,165.8193,13655.0
2022-06-29 13:55:00,176.13,176.39,176.12,176.33,14216.0,165.8005,166.0452,165.7911,165.9888,14216.0
2022-06-29 14:00:00,176.35,176.55,176.27,176.53,12970.0,166.0076,166.1959,165.9323,166.177,12970.0
2022-06-29 14:05:00,176.55,176.62,176.41,176.61,14738.0,166.1959,166.2618,166.0641,166.2523,14738.0
2022-06-29 14:10:00,176.63,176.71,176.49,176.61,19599.0,166.2712,166.3465,166.1394,166.2523,19599.0
2022-06-29 14:15:00,176.63,176.81,176.63,176.75,15235.0,166.2712,166.4406,166.2712,166.3841,15235.0
2022-06-29 14:20:00,176.75,176.75,176.48,176.56,11428.0,166.3841,166.3841,166.13,166.2053,11428.0
2022-06-29 14:25:00,176.55,176.75,176.51,176.75,8478.0,166.1959,166.3841,166.1582,166.3841,8478.0
2022-06-29 14:30:00,176.71,176.71,176.38,176.38,10236.0,166.3465,166.3465,166.0358,166.0358,10236.0
2022-06-29 14:35:00,176.39,176.39,176.07,176.11,11015.0,166.0452,166.0452,165.744,165.7817,11015.0
2022-06-29 14:40:00,176.11,176.14,175.85,175.87,16545.0,165.7817,165.8099,165.5369,165.5557,16545.0
2022-06-29 14:45:00,175.92,175.92,175.68,175.77,17445.0,165.6028,165.6028,165.3769,165.4616,17445.0
2022-06-29 14:50:00,175.72,175.73,175.51,175.71,15365.0,165.4145,165.424,165.2169,165.4051,15365.0
2022-06-29 14:55:00,175.68,175.74,175.55,175.56,18253.0,165.3769,165.4334,165.2545,165.2639,18253.0
2022-06-29 15:00:00,175.55,175.65,175.3,175.56,19260.0,165.2545,165.3486,165.0192,165.2639,19260.0
2022-06-29 15:05:00,175.57,175.89,175.47,175.89,20477.0,165.2733,165.5746,165.1792,165.5746,20477.0
2022-06-29 15:10:00,175.86,175.87,175.63,175.82,15676.0,165.5463,165.5557,165.3298,165.5087,15676.0
2022-06-29 15:15:00,175.84,176.12,175.69,175.86,23795.0,165.5275,165.7911,165.3863,165.5463,23795.0
2022-06-29 15:20:00,175.94,176.18,175.88,176.18,15810.0,165.6216,165.8476,165.5652,165.8476,15810.0
2022-06-29 15:25:00,176.18,176.28,176.03,176.22,17051.0,165.8476,165.9417,165.7064,165.8852,17051.0
2022-06-29 15:30:00,176.21,176.23,175.58,175.65,22181.0,165.8758,165.8946,165.2828,165.3486,22181.0
2022-06-29 15:35:00,175.61,175.7,175.39,175.53,33588.0,165.311,165.3957,165.1039,165.2357,33588.0
2022-06-29 15:40:00,175.48,175.58,175.44,175.56,38752.0,165.1886,165.2828,165.151,165.2639,38752.0
2022-06-29 15:45:00,175.56,175.8,175.52,175.68,33558.0,165.2639,165.4899,165.2263,165.3769,33558.0
2022-06-29 15:50:00,175.62,175.87,175.43,175.68,61188.0,165.3204,165.5557,165.1416,165.3769,61188.0
2022-06-29 15:55:00,175.68,176.35,175.67,175.99,159894.0,165.3769,166.0076,165.3675,165.6687,159894.0
2022-06-30 09:30:00,172.04,174.0,172.04,172.35,133523.0,161.9504,163.7954,161.9504,162.2422,133523.0
2022-06-30 09:35:00,172.15,172.71,171.5,171.61,43674.0,162.0539,162.5811,161.442,161.5456,43674.0
2022-06-30 09:40:00,171.63,172.75,171.5,172.53,35502.0,161.5644,162.6187,161.442,162.4116,35502.0
2022-06-30 09:45:00,172.75,172.77,171.87,172.47,35441.0,162.6187,162.6376,161.7903,162.3551,35441.0
2022-06-30 09:50:00,172.51,172.64,172.02,172.27,34702.0,162.3928,162.5152,161.9315,162.1669,34702.0
2022-06-30 09:55:00,172.22,172.64,171.87,171.92,27307.0,162.1198,162.5152,161.7903,161.8374,27307.0
2022-06-30 10:00:00,171.92,171.92,171.2,171.45,21557.0,161.8374,161.8374,161.1596,161.395,21557.0
2022-06-30 10:05:00,171.34,171.51,170.8,170.9,31128.0,161.2914,161.4514,160.7831,160.8772,31128.0
2022-06-30 10:10:00,171.06,171.72,170.76,171.66,44618.0,161.0278,161.6491,160.7454,161.5926,44618.0
2022-06-30 10:15:00,171.67,172.18,171.58,171.69,35754.0,161.6021,162.0822,161.5173,161.6209,35754.0
2022-06-30 10:20:00,171.73,171.78,171.0,171.0,33274.0,161.6585,161.7056,160.9714,160.9714,33274.0
2022-06-30 10:25:00,171.03,171.63,170.95,171.63,30437.0,160.9996,161.5644,160.9243,161.5644,30437.0
2022-06-30 10:30:00,171.61,172.38,171.47,172.17,53468.0,161.5456,162.2704,161.4138,162.0727,53468.0
2022-06-30 10:35:00,172.07,172.17,171.7,171.7,41903.0,161.9786,162.0727,161.6303,161.6303,41903.0
2022-06-30 10:40:00,171.64,172.05,171.59,171.86,24756.0,161.5738,161.9598,161.5268,161.7809,24756.0
2022-06-30 10:45:00,171.88,172.54,171.88,172.41,34274.0,161.7997,162.421,161.7997,162.2987,34274.0
2022-06-30 10:50:00,172.47,172.86,172.3,172.69,29751.0,162.3551,162.7223,162.1951,162.5622,29751.0
2022-06-30 10:55:00,172.65,173.22,172.48,172.97,22985.0,162.5246,163.0612,162.3646,162.8258,22985.0
2022-06-30 11:00:00,172.96,173.05,172.65,172.7,32364.0,162.8164,162.9011,162.5246,162.5717,32364.0
2022-06-30 11:05:00,172.74,173.42,172.73,173.42,23470.0,162.6093,163.2494,162.5999,163.2494,23470.0
2022-06-30 11:10:00,173.43,173.57,173.1,173.43,40151.0,163.2588,163.3906,162.9482,163.2588,40151.0
2022-06-30 11:15:00,173.39,173.55,173.2,173.36,24497.0,163.2212,163.3718,163.0423,163.1929,24497.0
2022-06-30 11:20:00,173.38,174.31,173.38,174.29,23207.0,163.2118,164.0872,163.2118,164.0684,23207.0
2022-06-30 11:25:00,174.24,174.74,174.2,174.52,18277.0,164.0213,164.492,163.9837,164.2849,18277.0
2022-06-30 11:30:00,174.6,174.8,174.39,174.48,30968.0,164.3602,164.5485,164.1625,164.2473,30968.0
2022-06-30 11:35:00,174.52,174.77,174.43,174.77,20873.0,164.2849,164.5203,164.2002,164.5203,20873.0
2022-06-30 11:40:00,174.75,175.24,174.72,175.21,16117.0,164.5014,164.9627,164.4732,164.9345,16117.0
2022-06-30 11:45:00,175.26,175.54,175.06,175.25,23396.0,164.9815,165.2451,164.7932,164.9721,23396.0
2022-06-30 11:50:00,175.18,175.24,174.72,174.79,18261.0,164.9062,164.9627,164.4732,164.5391,18261.0
2022-06-30 11:55:00,174.76,174.81,174.5,174.81,13891.0,164.5108,164.5579,164.2661,164.5579,13891.0
2022-06-30 12:00:00,174.78,174.78,173.95,174.11,24915.0,164.5297,164.5297,163.7483,163.899,24915.0
2022-06-30 12:05:00,174.11,174.21,173.79,173.95,11427.0,163.899,163.9931,163.5977,163.7483,11427.0
2022-06-30 12:10:00,173.94,174.3,173.92,174.3,23567.0,163.7389,164.0778,163.7201,164.0778,23567.0
2022-06-30 12:15:00,174.38,174.58,174.14,174.58,6787.0,164.1531,164.3414,163.9272,164.3414,6787.0
2022-06-30 12:20:00,174.58,175.24,174.51,175.17,18174.0,164.3414,164.9627,164.2755,164.8968,18174.0
2022-06-30 12:25:00,175.17,175.64,175.13,175.56,25824.0,164.8968,165.3392,164.8591,165.2639,25824.0
2022-06-30 12:30:00,175.62,176.08,175.57,175.59,33164.0,165.3204,165.7534,165.2733,165.2922,33164.0
2022-06-30 12:35:00,175.51,175.56,175.17,175.41,14567.0,165.2169,165.2639,164.8968,165.1227,14567.0
2022-06-30 12:40:00,175.35,175.48,175.23,175.31,18705.0,165.0662,165.1886,164.9533,165.0286,18705.0
2022-06-30 12:45:00,175.33,175.53,175.14,175.14,18040.0,165.0474,165.2357,164.8686,164.8686,18040.0
2022-06-30 12:50:00,175.08,175.15,174.86,175.11,14642.0,164.8121,164.878,164.605,164.8403,14642.0
2022-06-30 12:55:00,175.09,175.23,174.85,174.92,12711.0,164.8215,164.9533,164.5956,164.6615,12711.0
2022-06-30 13:00:00,174.85,175.11,174.85,175.09,11918.0,164.5956,164.8403,164.5956,164.8215,11918.0
2022-06-30 13:05:00,175.05,175.08,174.75,174.85,12473.0,164.7838,164.8121,164.5014,164.5956,12473.0
2022-06-30 13:10:00,174.89,174.94,174.5,174.53,8734.0,164.6332,164.6803,164.2661,164.2943,8734.0
2022-06-30 13:15:00,174.53,174.93,174.49,174.8,13911.0,164.2943,164.6709,164.2567,164.5485,13911.0
2022-06-30 13:20:00,174.85,175.32,174.8,175.31,10737.0,164.5956,165.038,164.5485,165.0286,10737.0
2022-06-30 13:25:00,175.34,175.52,175.22,175.38,11598.0,165.0568,165.2263,164.9439,165.0945,11598.0
2022-06-30 13:30:00,175.36,175.47,175.2,175.2,11347.0,165.0757,165.1792,164.925,164.925,11347.0
2022-06-30 13:35:00,175.29,175.42,175.18,175.23,14671.0,165.0098,165.1321,164.9062,164.9533,14671.0
2022-06-30 13:40:00,175.27,175.47,174.93,174.96,13980.0,164.9909,165.1792,164.6709,164.6991,13980.0
2022-06-30 13:45:00,174.96,175.27,174.95,175.24,9983.0,164.6991,164.9909,164.6897,164.9627,9983.0
2022-06-30 13:50:00,175.37,175.81,175.33,175.57,18082.0,165.0851,165.4993,165.0474,165.2733,18082.0
2022-06-30 13:55:00,175.51,175.52,175.29,175.5,22146.0,165.2169,165.2263,165.0098,165.2074,22146.0
2022-06-30 14:00:00,175.53,175.71,175.37,175.71,21582.0,165.2357,165.4051,165.0851,165.4051,21582.0
2022-06-30 14:05:00,175.71,175.76,175.48,175.58,22403.0,165.4051,165.4522,165.1886,165.2828,22403.0
2022-06-30 14:10:00,175.56,175.78,175.45,175.45,17119.0,165.2639,165.471,165.1604,165.1604,17119.0
2022-06-30 14:15:00,175.38,175.59,175.32,175.56,12081.0,165.0945,165.2922,165.038,165.2639,12081.0
2022-06-30 14:20:00,175.58,175.6,175.0,175.0,16159.0,165.2828,165.3016,164.7368,164.7368,16159.0
2022-06-30 14:25:00,174.97,175.17,174.74,175.01,18713.0,164.7085,164.8968,164.492,164.7462,18713.0
2022-06-30 14:30:00,175.01,175.21,174.92,175.17,40246.0,164.7462,164.9345,164.6615,164.8968,40246.0
2022-06-30 14:35:00,175.17,175.21,174.94,175.17,17492.0,164.8968,164.9345,164.6803,164.8968,17492.0
2022-06-30 14:40:00,175.17,175.29,174.56,174.61,23259.0,164.8968,165.0098,164.3226,164.3696,23259.0
2022-06-30 14:45:00,174.52,174.91,174.44,174.81,20331.0,164.2849,164.652,164.2096,164.5579,20331.0
2022-06-30 14:50:00,174.84,174.84,174.39,174.63,25849.0,164.5862,164.5862,164.1625,164.3885,25849.0
2022-06-30 14:55:00,174.6,174.76,174.47,174.75,14201.0,164.3602,164.5108,164.2379,164.5014,14201.0
2022-06-30 15:00:00,174.71,174.88,174.64,174.78,23692.0,164.4638,164.6238,164.3979,164.5297,23692.0
2022-06-30 15:05:00,174.78,174.78,174.21,174.3,16686.0,164.5297,164.5297,163.9931,164.0778,16686.0
2022-06-30 15:10:00,174.26,174.45,174.21,174.39,27499.0,164.0402,164.219,163.9931,164.1625,27499.0
2022-06-30 15:15:00,174.41,174.41,173.93,174.07,26565.0,164.1814,164.1814,163.7295,163.8613,26565.0
2022-06-30 15:20:00,174.09,174.43,174.07,174.34,27850.0,163.8801,164.2002,163.8613,164.1155,27850.0
2022-06-30 15:25:00,174.34,175.04,174.34,175.04,33052.0,164.1155,164.7744,164.1155,164.7744,33052.0
2022-06-30 15:30:00,175.01,175.41,174.96,175.36,71634.0,164.7462,165.1227,164.6991,165.0757,71634.0
2022-06-30 15:35:00,175.34,175.38,174.94,174.95,32433.0,165.0568,165.0945,164.6803,164.6897,32433.0
2022-06-30 15:40:00,174.91,175.04,174.32,174.42,40826.0,164.652,164.7744,164.0966,164.1908,40826.0
2022-06-30 15:45:00,174.41,175.04,174.34,174.38,46631.0,164.1814,164.7744,164.1155,164.1531,46631.0
2022-06-30 15:50:00,174.29,174.6,173.7,173.93,96592.0,164.0684,164.3602,163.513,163.7295,96592.0
2022-06-30 15:55:00,173.88,174.74,173.61,174.68,216201.0,163.6825,164.492,163.4283,164.4355,216201.0
2022-07-01 09:30:00,175.83,176.42,175.26,175.92,73064.0,165.5181,166.0735,164.9815,165.6028,73064.0
2022-07-01 09:35:00,175.79,176.76,175.5,176.76,78632.0,165.4804,166.3935,165.2074,166.3935,78632.0
2022-07-01 09:40:00,176.8,177.65,176.63,177.31,59610.0,166.4312,167.2314,166.2712,166.9113,59610.0
2022-07-01 09:45:00,177.3,178.59,177.27,178.05,37847.0,166.9019,168.1162,166.8736,167.6079,37847.0
2022-07-01 09:50:00,178.05,178.18,177.25,177.75,27888.0,167.6079,167.7303,166.8548,167.3255,27888.0
2022-07-01 09:55:00,177.89,178.56,177.81,177.91,13617.0,167.4573,168.088,167.382,167.4761,13617.0
2022-07-01 10:00:00,177.89,178.27,177.04,177.04,14345.0,167.4573,167.815,166.6571,166.6571,14345.0
2022-07-01 10:05:00,177.08,177.13,176.45,176.7,35745.0,166.6948,166.7419,166.1017,166.3371,35745.0
2022-07-01 10:10:00,176.93,177.04,175.43,175.43,27961.0,166.5536,166.6571,165.1416,165.1416,27961.0
2022-07-01 10:15:00,175.53,175.72,174.88,175.72,30017.0,165.2357,165.4145,164.6238,165.4145,30017.0
2022-07-01 10:20:00,175.72,176.19,175.54,176.05,20747.0,165.4145,165.857,165.2451,165.7252,20747.0
2022-07-01 10:25:00,176.07,176.13,175.69,175.82,34781.0,165.744,165.8005,165.3863,165.5087,34781.0
2022-07-01 10:30:00,175.83,175.87,175.28,175.48,16672.0,165.5181,165.5557,165.0003,165.1886,16672.0
2022-07-01 10:35:00,175.53,175.61,175.13,175.29,20005.0,165.2357,165.311,164.8591,165.0098,20005.0
2022-07-01 10:40:00,175.27,175.44,175.08,175.18,15252.0,164.9909,165.151,164.8121,164.9062,15252.0
2022-07-01 10:45:00,175.27,175.63,175.15,175.42,15995.0,164.9909,165.3298,164.878,165.1321,15995.0
2022-07-01 10:50:00,175.38,175.38,174.65,174.97,10443.0,165.0945,165.0945,164.4073,164.7085,10443.0
2022-07-01 10:55:00,174.91,175.37,174.81,174.87,14842.0,164.652,165.0851,164.5579,164.6144,14842.0
2022-07-01 11:00:00,174.79,174.88,174.66,174.83,8829.0,164.5391,164.6238,164.4167,164.5767,8829.0
2022-07-01 11:05:00,174.75,175.61,174.69,175.41,16854.0,164.5014,165.311,164.4449,165.1227,16854.0
2022-07-01 11:10:00,175.37,175.58,175.14,175.52,24784.0,165.0851,165.2828,164.8686,165.2263,24784.0
2022-07-01 11:15:00,175.52,175.79,175.44,175.46,45494.0,165.2263,165.4804,165.151,165.1698,45494.0
2022-07-01 11:20:00,175.46,175.88,175.26,175.35,69199.0,165.1698,165.5652,164.9815,165.0662,69199.0
2022-07-01 11:25:00,175.37,175.38,174.85,174.91,19504.0,165.0851,165.0945,164.5956,164.652,19504.0
2022-07-01 11:30:00,174.93,175.66,174.93,175.66,8383.0,164.6709,165.3581,164.6709,165.3581,8383.0
2022-07-01 11:35:00,175.67,175.96,175.61,175.72,16458.0,165.3675,165.6405,165.311,165.4145,16458.0
2022-07-01 11:40:00,175.66,176.19,175.66,175.86,11427.0,165.3581,165.857,165.3581,165.5463,11427.0
2022-07-01 11:45:00,175.78,176.1,175.76,175.88,10043.0,165.471,165.7723,165.4522,165.5652,10043.0
2022-07-01 11:50:00,175.83,175.83,175.1,175.23,11093.0,165.5181,165.5181,164.8309,164.9533,11093.0
2022-07-01 11:55:00,175.14,175.38,174.95,175.16,12992.0,164.8686,165.0945,164.6897,164.8874,12992.0
2022-07-01 12:00:00,175.08,175.1,174.64,174.8,25223.0,164.8121,164.8309,164.3979,164.5485,25223.0
2022-07-01 12:05:00,174.81,175.06,174.71,175.01,22266.0,164.5579,164.7932,164.4638,164.7462,22266.0
2022-07-01 12:10:00,174.94,175.24,174.92,175.08,17107.0,164.6803,164.9627,164.6615,164.8121,17107.0
2022-07-01 12:15:00,175.05,175.63,174.99,175.38,43404.0,164.7838,165.3298,164.7274,165.0945,43404.0
2022-07-01 12:20:00,175.43,175.58,175.25,175.51,41997.0,165.1416,165.2828,164.9721,165.2169,41997.0
2022-07-01 12:25:00,175.52,175.63,175.42,175.49,11036.0,165.2263,165.3298,165.1321,165.198,11036.0
2022-07-01 12:30:00,175.48,175.62,175.35,175.41,11387.0,165.1886,165.3204,165.0662,165.1227,11387.0
2022-07-01 12:35:00,175.45,175.62,175.39,175.43,16587.0,165.1604,165.3204,165.1039,165.1416,16587.0
2022-07-01 12:40:00,175.42,175.46,175.2,175.24,9657.0,165.1321,165.1698,164.925,164.9627,9657.0
2022-07-01 12:45:00,175.21,175.35,175.08,175.34,5930.0,164.9345,165.0662,164.8121,165.0568,5930.0
2022-07-01 12:50:00,175.39,175.53,175.24,175.52,6905.0,165.1039,165.2357,164.9627,165.2263,6905.0
2022-07-01 12:55:00,175.54,175.68,175.22,175.22,18318.0,165.2451,165.3769,164.9439,164.9439,18318.0
2022-07-01 13:00:00,175.24,175.4,175.11,175.11,8330.0,164.9627,165.1133,164.8403,164.8403,8330.0
2022-07-01 13:05:00,175.06,175.16,175.0,175.12,8961.0,164.7932,164.8874,164.7368,164.8497,8961.0
2022-07-01 13:10:00,175.12,175.26,175.02,175.23,10721.0,164.8497,164.9815,164.7556,164.9533,10721.0
2022-07-01 13:15:00,175.27,175.35,174.92,175.31,21217.0,164.9909,165.0662,164.6615,165.0286,21217.0
2022-07-01 13:20:00,175.27,175.28,174.97,175.18,13559.0,164.9909,165.0003,164.7085,164.9062,13559.0
2022-07-01 13:25:00,175.18,175.39,175.09,175.37,8514.0,164.9062,165.1039,164.8215,165.0851,8514.0
2022-07-01 13:30:00,175.39,175.5,175.29,175.34,9745.0,165.1039,165.2074,165.0098,165.0568,9745.0
2022-07-01 13:35:00,175.36,175.87,175.18,175.7,24797.0,165.0757,165.5557,164.9062,165.3957,24797.0
2022-07-01 13:40:00,175.62,175.88,175.53,175.79,16518.0,165.3204,165.5652,165.2357,165.4804,16518.0
2022-07-01 13:45:00,175.83,176.15,175.73,176.15,14583.0,165.5181,165.8193,165.424,165.8193,14583.0
2022-07-01 13:50:00,176.14,176.26,176.07,176.12,13183.0,165.8099,165.9229,165.744,165.7911,13183.0
2022-07-01 13:55:00,176.18,176.4,176.15,176.38,13001.0,165.8476,166.0547,165.8193,166.0358,13001.0
2022-07-01 14:00:00,176.4,176.5,176.3,176.3,15602.0,166.0547,166.1488,165.9605,165.9605,15602.0
2022-07-01 14:05:00,176.3,176.42,176.07,176.19,12851.0,165.9605,166.0735,165.744,165.857,12851.0
2022-07-01 14:10:00,176.15,176.4,175.97,176.4,6089.0,165.8193,166.0547,165.6499,166.0547,6089.0
2022-07-01 14:15:00,176.39,176.64,176.35,176.63,23815.0,166.0452,166.2806,166.0076,166.2712,23815.0
2022-07-01 14:20:00,176.68,176.94,176.58,176.92,15081.0,166.3182,166.563,166.2241,166.5442,15081.0
2022-07-01 14:25:00,176.94,176.96,176.66,176.69,14593.0,166.563,166.5818,166.2994,166.3277,14593.0
2022-07-01 14:30:00,176.68,177.0,176.68,176.98,15900.0,166.3182,166.6195,166.3182,166.6006,15900.0
2022-07-01 14:35:00,177.02,177.06,176.78,177.04,11508.0,166.6383,166.676,166.4124,166.6571,11508.0
2022-07-01 14:40:00,177.12,177.13,176.95,177.12,11509.0,166.7324,166.7419,166.5724,166.7324,11509.0
2022-07-01 14:45:00,177.12,177.38,177.05,177.28,12959.0,166.7324,166.9772,166.6665,166.8831,12959.0
2022-07-01 14:50:00,177.31,177.37,177.06,177.06,12639.0,166.9113,166.9678,166.676,166.676,12639.0
2022-07-01 14:55:00,177.11,177.37,177.06,177.29,12354.0,166.723,166.9678,166.676,166.8925,12354.0
2022-07-01 15:00:00,177.28,177.35,176.64,176.76,18563.0,166.8831,166.9489,166.2806,166.3935,18563.0
2022-07-01 15:05:00,176.79,177.18,176.78,177.18,12614.0,166.4218,166.7889,166.4124,166.7889,12614.0
2022-07-01 15:10:00,177.16,177.34,177.05,177.2,18075.0,166.7701,166.9395,166.6665,166.8077,18075.0
2022-07-01 15:15:00,177.23,177.49,177.17,177.27,28027.0,166.836,167.0807,166.7795,166.8736,28027.0
2022-07-01 15:20:00,177.28,177.33,176.98,177.12,33899.0,166.8831,166.9301,166.6006,166.7324,33899.0
2022-07-01 15:25:00,177.1,177.21,176.95,177.02,23828.0,166.7136,166.8172,166.5724,166.6383,23828.0
2022-07-01 15:30:00,177.01,177.41,177.01,177.26,21243.0,166.6289,167.0054,166.6289,166.8642,21243.0
2022-07-01 15:35:00,177.25,177.39,177.21,177.38,21978.0,166.8548,166.9866,166.8172,166.9772,21978.0
2022-07-01 15:40:00,177.4,177.57,177.31,177.38,29887.0,166.996,167.156,166.9113,166.9772,29887.0
2022-07-01 15:45:00,177.39,177.72,177.38,177.54,47321.0,166.9866,167.2972,166.9772,167.1278,47321.0
2022-07-01 15:50:00,177.54,177.58,176.94,177.18,39166.0,167.1278,167.1655,166.563,166.7889,39166.0
2022-07-01 15:55:00,177.13,177.37,176.96,177.36,96806.0,166.7419,166.9678,166.5818,166.9584,96806.0
2022-07-05 09:30:00,175.05,177.29,174.48,177.01,94148.0,164.7838,166.8925,164.2473,166.6289,94148.0
2022-07-05 09:35:00,177.0,177.14,175.34,176.45,70598.0,166.6195,166.7513,165.0568,166.1017,70598.0
2022-07-05 09:40:00,176.26,176.74,175.25,175.34,30767.0,165.9229,166.3747,164.9721,165.0568,30767.0
2022-07-05 09:45:00,175.36,176.52,175.29,175.92,32396.0,165.0757,166.1676,165.0098,165.6028,32396.0
2022-07-05 09:50:00,175.93,176.54,175.63,176.54,40736.0,165.6122,166.1865,165.3298,166.1865,40736.0
2022-07-05 09:55:00,176.56,176.97,176.24,176.7,36869.0,166.2053,166.5912,165.904,166.3371,36869.0
2022-07-05 10:00:00,176.66,176.88,175.87,176.01,69254.0,166.2994,166.5065,165.5557,165.6875,69254.0
2022-07-05 10:05:00,175.96,176.75,175.85,176.44,21084.0,165.6405,166.3841,165.5369,166.0923,21084.0
2022-07-05 10:10:00,176.47,176.83,176.25,176.51,20031.0,166.1206,166.4594,165.9135,166.1582,20031.0
2022-07-05 10:15:00,176.35,176.46,175.76,175.92,20079.0,166.0076,166.1111,165.4522,165.6028,20079.0
2022-07-05 10:20:00,175.87,176.04,175.58,175.68,21179.0,165.5557,165.7158,165.2828,165.3769,21179.0
2022-07-05 10:25:00,175.68,176.23,175.62,175.84,13124.0,165.3769,165.8946,165.3204,165.5275,13124.0
2022-07-05 10:30:00,175.83,176.12,175.63,175.75,23029.0,165.5181,165.7911,165.3298,165.4428,23029.0
2022-07-05 10:35:00,175.73,176.6,175.72,176.2,13666.0,165.424,166.2429,165.4145,165.8664,13666.0
2022-07-05 10:40:00,176.27,176.36,175.72,175.72,24932.0,165.9323,166.017,165.4145,165.4145,24932.0
2022-07-05 10:45:00,175.72,175.82,175.43,175.82,28292.0,165.4145,165.5087,165.1416,165.5087,28292.0
2022-07-05 10:50:00,175.77,175.93,175.56,175.84,41117.0,165.4616,165.6122,165.2639,165.5275,41117.0
2022-07-05 10:55:00,175.82,176.13,175.67,176.12,36656.0,165.5087,165.8005,165.3675,165.7911,36656.0
2022-07-05 11:00:00,176.08,176.37,175.7,176.34,21636.0,165.7534,166.0264,165.3957,165.9982,21636.0
2022-07-05 11:05:00,176.3,176.36,175.83,175.98,29912.0,165.9605,166.017,165.5181,165.6593,29912.0
2022-07-05 11:10:00,175.96,176.12,175.62,175.69,10491.0,165.6405,165.7911,165.3204,165.3863,10491.0
2022-07-05 11:15:00,175.64,175.9,175.62,175.86,11351.0,165.3392,165.584,165.3204,165.5463,11351.0
2022-07-05 11:20:00,175.89,176.02,175.75,175.93,10356.0,165.5746,165.6969,165.4428,165.6122,10356.0
2022-07-05 11:25:00,175.92,176.57,175.81,176.57,20193.0,165.6028,166.2147,165.4993,166.2147,20193.0
2022-07-05 11:30:00,176.5,176.67,176.19,176.35,36400.0,166.1488,166.3088,165.857,166.0076,36400.0
2022-07-05 11:35:00,176.41,176.63,176.35,176.49,8057.0,166.0641,166.2712,166.0076,166.1394,8057.0
2022-07-05 11:40:00,176.55,177.16,176.49,177.15,11214.0,166.1959,166.7701,166.1394,166.7607,11214.0
2022-07-05 11:45:00,177.18,177.26,176.87,176.88,28992.0,166.7889,166.8642,166.4971,166.5065,28992.0
2022-07-05 11:50:00,176.96,177.03,176.81,177.0,23565.0,166.5818,166.6477,166.4406,166.6195,23565.0
2022-07-05 11:55:00,176.98,177.25,176.88,176.98,12130.0,166.6006,166.8548,166.5065,166.6006,12130.0
2022-07-05 12:00:00,176.96,177.13,176.7,176.74,12378.0,166.5818,166.7419,166.3371,166.3747,12378.0
2022-07-05 12:05:00,176.73,177.12,176.73,177.0,12600.0,166.3653,166.7324,166.3653,166.6195,12600.0
2022-07-05 12:10:00,176.95,177.31,176.79,177.02,13338.0,166.5724,166.9113,166.4218,166.6383,13338.0
2022-07-05 12:15:00,177.01,177.17,176.76,177.17,14469.0,166.6289,166.7795,166.3935,166.7795,14469.0
2022-07-05 12:20:00,177.14,177.62,176.91,177.58,7852.0,166.7513,167.2031,166.5348,167.1655,7852.0
2022-07-05 12:25:00,177.6,177.75,177.4,177.4,8968.0,167.1843,167.3255,166.996,166.996,8968.0
2022-07-05 12:30:00,177.45,177.51,177.19,177.28,6006.0,167.0431,167.0996,166.7983,166.8831,6006.0
2022-07-05 12:35:00,177.3,177.59,176.94,177.5,38060.0,166.9019,167.1749,166.563,167.0902,38060.0
2022-07-05 12:40:00,177.52,177.55,177.06,177.2,14534.0,167.109,167.1372,166.676,166.8077,14534.0
2022-07-05 12:45:00,177.21,177.27,176.97,177.05,9293.0,166.8172,166.8736,166.5912,166.6665,9293.0
2022-07-05 12:50:00,177.09,177.11,176.91,177.06,11154.0,166.7042,166.723,166.5348,166.676,11154.0
2022-07-05 12:55:00,177.08,177.09,176.91,177.0,6325.0,166.6948,166.7042,166.5348,166.6195,6325.0
2022-07-05 13:00:00,177.01,177.43,177.0,177.43,14021.0,166.6289,167.0243,166.6195,167.0243,14021.0
2022-07-05 13:05:00,177.46,177.61,177.16,177.53,12056.0,167.0525,167.1937,166.7701,167.1184,12056.0
2022-07-05 13:10:00,177.53,177.91,177.53,177.84,9285.0,167.1184,167.4761,167.1184,167.4102,9285.0
2022-07-05 13:15:00,177.85,178.36,177.79,178.33,19822.0,167.4196,167.8997,167.3631,167.8715,19822.0
2022-07-05 13:20:00,178.31,178.4,178.11,178.2,10804.0,167.8526,167.9374,167.6644,167.7491,10804.0
2022-07-05 13:25:00,178.21,178.36,178.19,178.21,8988.0,167.7585,167.8997,167.7397,167.7585,8988.0
2022-07-05 13:30:00,178.18,178.27,178.01,178.27,10620.0,167.7303,167.815,167.5702,167.815,10620.0
2022-07-05 13:35:00,178.28,178.58,178.15,178.53,17719.0,167.8244,168.1068,167.702,168.0597,17719.0
2022-07-05 13:40:00,178.53,178.61,178.15,178.16,10693.0,168.0597,168.1351,167.702,167.7114,10693.0
2022-07-05 13:45:00,178.18,178.27,177.92,178.14,12228.0,167.7303,167.815,167.4855,167.6926,12228.0
2022-07-05 13:50:00,178.07,178.28,178.02,178.28,9502.0,167.6267,167.8244,167.5797,167.8244,9502.0
2022-07-05 13:55:00,178.24,178.28,178.09,178.16,13513.0,167.7868,167.8244,167.6455,167.7114,13513.0
2022-07-05 14:00:00,178.21,178.51,178.03,178.5,10281.0,167.7585,168.0409,167.5891,168.0315,10281.0
2022-07-05 14:05:00,178.47,178.76,178.46,178.69,17998.0,168.0033,168.2763,167.9938,168.2104,17998.0
2022-07-05 14:10:00,178.72,178.92,178.69,178.87,17275.0,168.2386,168.4269,168.2104,168.3798,17275.0
2022-07-05 14:15:00,178.89,179.07,178.64,179.06,14926.0,168.3986,168.5681,168.1633,168.5587,14926.0
2022-07-05 14:20:00,179.04,179.06,178.87,179.01,14543.0,168.5398,168.5587,168.3798,168.5116,14543.0
2022-07-05 14:25:00,178.98,179.2,178.89,179.13,16061.0,168.4834,168.6905,168.3986,168.6246,16061.0
2022-07-05 14:30:00,179.15,179.24,178.99,179.12,15679.0,168.6434,168.7281,168.4928,168.6151,15679.0
2022-07-05 14:35:00,179.16,179.56,179.08,179.56,17523.0,168.6528,169.0293,168.5775,169.0293,17523.0
2022-07-05 14:40:00,179.52,179.53,179.25,179.28,14893.0,168.9917,169.0011,168.7375,168.7658,14893.0
2022-07-05 14:45:00,179.31,179.53,179.09,179.15,17413.0,168.794,169.0011,168.5869,168.6434,17413.0
2022-07-05 14:50:00,179.1,179.15,178.95,179.0,18375.0,168.5963,168.6434,168.4551,168.5022,18375.0
2022-07-05 14:55:00,178.98,179.05,178.88,178.93,15237.0,168.4834,168.5492,168.3892,168.4363,15237.0
2022-07-05 15:00:00,178.88,178.96,178.6,178.91,16070.0,168.3892,168.4645,168.1256,168.4175,16070.0
2022-07-05 15:05:00,178.94,179.34,178.88,179.2,25211.0,168.4457,168.8222,168.3892,168.6905,25211.0
2022-07-05 15:10:00,179.18,179.28,178.93,179.11,31290.0,168.6716,168.7658,168.4363,168.6057,31290.0
2022-07-05 15:15:00,179.11,179.12,178.62,178.71,15281.0,168.6057,168.6151,168.1445,168.2292,15281.0
2022-07-05 15:20:00,178.72,179.29,178.72,179.29,22487.0,168.2386,168.7752,168.2386,168.7752,22487.0
2022-07-05 15:25:00,179.31,179.43,179.14,179.25,22301.0,168.794,168.907,168.634,168.7375,22301.0
2022-07-05 15:30:00,179.33,179.65,179.2,179.62,15293.0,168.8128,169.1141,168.6905,169.0858,15293.0
2022-07-05 15:35:00,179.64,179.64,179.22,179.52,23594.0,169.1046,169.1046,168.7093,168.9917,23594.0
2022-07-05 15:40:00,179.54,179.76,179.54,179.64,31196.0,169.0105,169.2176,169.0105,169.1046,31196.0
2022-07-05 15:45:00,179.62,179.84,179.49,179.84,36476.0,169.0858,169.2929,168.9634,169.2929,36476.0
2022-07-05 15:50:00,179.85,179.93,179.5,179.89,84167.0,169.3023,169.3776,168.9729,169.34,84167.0
2022-07-05 15:55:00,179.9,179.94,179.69,179.87,177203.0,169.3494,169.3871,169.1517,169.3212,177203.0
2022-07-06 09:30:00,180.78,182.95,180.67,182.66,72421.0,170.1778,172.2205,170.0742,171.9475,72421.0
2022-07-06 09:35:00,182.56,182.63,180.6,180.64,15754.0,171.8534,171.9193,170.0083,170.046,15754.0
2022-07-06 09:40:00,180.61,180.91,180.1,180.27,19490.0,170.0178,170.3002,169.5377,169.6977,19490.0
2022-07-06 09:45:00,180.22,180.23,179.1,179.13,20528.0,169.6506,169.66,168.5963,168.6246,20528.0
2022-07-06 09:50:00,179.1,179.38,178.81,178.95,16903.0,168.5963,168.8599,168.3233,168.4551,16903.0
2022-07-06 09:55:00,178.95,179.45,178.7,179.31,25799.0,168.4551,168.9258,168.2198,168.794,25799.0
2022-07-06 10:00:00,179.24,179.29,178.26,178.5,14756.0,168.7281,168.7752,167.8056,168.0315,14756.0
2022-07-06 10:05:00,178.48,179.73,178.48,179.5,16990.0,168.0127,169.1894,168.0127,168.9729,16990.0
2022-07-06 10:10:00,179.37,179.37,178.32,178.54,12114.0,168.8505,168.8505,167.8621,168.0692,12114.0
2022-07-06 10:15:00,178.59,178.94,178.42,178.76,6716.0,168.1162,168.4457,167.9562,168.2763,6716.0
2022-07-06 10:20:00,178.75,179.11,178.53,178.75,18252.0,168.2668,168.6057,168.0597,168.2668,18252.0
2022-07-06 10:25:00,178.66,179.15,178.48,179.01,14021.0,168.1821,168.6434,168.0127,168.5116,14021.0
2022-07-06 10:30:00,178.95,179.09,178.63,178.81,8959.0,168.4551,168.5869,168.1539,168.3233,8959.0
2022-07-06 10:35:00,178.74,179.22,178.64,179.22,18309.0,168.2574,168.7093,168.1633,168.7093,18309.0
2022-07-06 10:40:00,179.24,180.12,179.18,180.12,26514.0,168.7281,169.5565,168.6716,169.5565,26514.0
2022-07-06 10:45:00,180.17,180.25,179.67,179.72,27906.0,169.6036,169.6789,169.1329,169.18,27906.0
2022-07-06 10:50:00,179.73,180.26,179.68,180.07,23672.0,169.1894,169.6883,169.1423,169.5094,23672.0
2022-07-06 10:55:00,179.97,180.14,179.9,179.97,7343.0,169.4153,169.5753,169.3494,169.4153,7343.0
2022-07-06 11:00:00,180.02,180.02,179.19,179.32,9130.0,169.4624,169.4624,168.681,168.8034,9130.0
2022-07-06 11:05:00,179.38,179.64,179.21,179.33,9400.0,168.8599,169.1046,168.6999,168.8128,9400.0
2022-07-06 11:10:00,179.26,179.66,179.19,179.64,5435.0,168.7469,169.1235,168.681,169.1046,5435.0
2022-07-06 11:15:00,179.6,179.6,179.01,179.24,38148.0,169.067,169.067,168.5116,168.7281,38148.0
2022-07-06 11:20:00,179.23,179.32,179.1,179.1,8320.0,168.7187,168.8034,168.5963,168.5963,8320.0
2022-07-06 11:25:00,179.09,179.09,178.58,179.03,15016.0,168.5869,168.5869,168.1068,168.5304,15016.0
2022-07-06 11:30:00,179.03,179.17,178.62,178.97,20636.0,168.5304,168.6622,168.1445,168.4739,20636.0
2022-07-06 11:35:00,178.91,179.12,178.86,178.95,8019.0,168.4175,168.6151,168.3704,168.4551,8019.0
2022-07-06 11:40:00,178.95,178.95,178.5,178.5,10996.0,168.4551,168.4551,168.0315,168.0315,10996.0
2022-07-06 11:45:00,178.35,178.5,178.16,178.26,8659.0,167.8903,168.0315,167.7114,167.8056,8659.0
2022-07-06 11:50:00,178.24,178.37,178.06,178.08,7208.0,167.7868,167.9091,167.6173,167.6361,7208.0
2022-07-06 11:55:00,178.08,178.45,178.08,178.25,6267.0,167.6361,167.9844,167.6361,167.7962,6267.0
2022-07-06 12:00:00,178.23,178.23,177.87,177.87,9074.0,167.7773,167.7773,167.4385,167.4385,9074.0
2022-07-06 12:05:00,177.87,178.13,177.7,177.75,7796.0,167.4385,167.6832,167.2784,167.3255,7796.0
2022-07-06 12:10:00,177.75,178.04,177.74,178.04,4745.0,167.3255,167.5985,167.3161,167.5985,4745.0
2022-07-06 12:15:00,178.05,178.06,177.89,177.95,5233.0,167.6079,167.6173,167.4573,167.5138,5233.0
2022-07-06 12:20:00,177.99,177.99,177.48,177.48,10308.0,167.5514,167.5514,167.0713,167.0713,10308.0
2022-07-06 12:25:00,177.56,177.8,177.54,177.8,9323.0,167.1466,167.3726,167.1278,167.3726,9323.0
2022-07-06 12:30:00,177.77,177.87,177.74,177.75,12441.0,167.3443,167.4385,167.3161,167.3255,12441.0
2022-07-06 12:35:00,177.8,177.97,177.71,177.75,14996.0,167.3726,167.5326,167.2878,167.3255,14996.0
2022-07-06 12:40:00,177.78,177.81,177.71,177.76,5236.0,167.3537,167.382,167.2878,167.3349,5236.0
2022-07-06 12:45:00,177.74,177.74,177.6,177.66,8577.0,167.3161,167.3161,167.1843,167.2408,8577.0
2022-07-06 12:50:00,177.66,177.66,177.44,177.6,6661.0,167.2408,167.2408,167.0337,167.1843,6661.0
2022-07-06 12:55:00,177.67,177.82,177.66,177.74,6795.0,167.2502,167.3914,167.2408,167.3161,6795.0
2022-07-06 13:00:00,177.78,178.01,177.72,177.9,9668.0,167.3537,167.5702,167.2972,167.4667,9668.0
2022-07-06 13:05:00,177.96,178.23,177.88,178.1,14450.0,167.5232,167.7773,167.4479,167.655,14450.0
2022-07-06 13:10:00,178.1,178.1,177.82,177.94,8803.0,167.655,167.655,167.3914,167.5043,8803.0
2022-07-06 13:15:00,177.96,178.01,177.84,178.01,5647.0,167.5232,167.5702,167.4102,167.5702,5647.0
2022-07-06 13:20:00,178.04,178.06,177.89,178.0,7884.0,167.5985,167.6173,167.4573,167.5608,7884.0
2022-07-06 13:25:00,178.07,178.08,177.77,177.81,10773.0,167.6267,167.6361,167.3443,167.382,10773.0
2022-07-06 13:30:00,177.79,177.79,177.55,177.62,13959.0,167.3631,167.3631,167.1372,167.2031,13959.0
2022-07-06 13:35:00,177.64,177.73,177.52,177.67,10359.0,167.2219,167.3067,167.109,167.2502,10359.0
2022-07-06 13:40:00,177.68,177.72,177.56,177.63,10933.0,167.2596,167.2972,167.1466,167.2125,10933.0
2022-07-06 13:45:00,177.64,177.85,177.55,177.85,7178.0,167.2219,167.4196,167.1372,167.4196,7178.0
2022-07-06 13:50:00,177.83,177.95,177.81,177.89,9741.0,167.4008,167.5138,167.382,167.4573,9741.0
2022-07-06 13:55:00,177.87,178.01,177.85,177.96,13571.0,167.4385,167.5702,167.4196,167.5232,13571.0
2022-07-06 14:00:00,177.93,178.19,177.45,177.89,19796.0,167.4949,167.7397,167.0431,167.4573,19796.0
2022-07-06 14:05:00,177.95,178.45,177.91,177.99,14325.0,167.5138,167.9844,167.4761,167.5514,14325.0
2022-07-06 14:10:00,178.03,178.21,177.46,178.08,14624.0,167.5891,167.7585,167.0525,167.6361,14624.0
2022-07-06 14:15:00,178.1,178.13,177.88,178.01,8372.0,167.655,167.6832,167.4479,167.5702,8372.0
2022-07-06 14:20:00,177.95,178.25,177.94,178.16,19725.0,167.5138,167.7962,167.5043,167.7114,19725.0
2022-07-06 14:25:00,178.12,178.87,177.86,178.83,17708.0,167.6738,168.3798,167.429,168.3422,17708.0
2022-07-06 14:30:00,178.94,179.59,178.81,179.32,17013.0,168.4457,169.0576,168.3233,168.8034,17013.0
2022-07-06 14:35:00,179.46,179.61,179.08,179.46,11345.0,168.9352,169.0764,168.5775,168.9352,11345.0
2022-07-06 14:40:00,179.46,180.0,179.45,179.8,17214.0,168.9352,169.4435,168.9258,169.2553,17214.0
2022-07-06 14:45:00,179.76,180.05,179.59,179.66,11369.0,169.2176,169.4906,169.0576,169.1235,11369.0
2022-07-06 14:50:00,179.64,179.79,179.48,179.77,8749.0,169.1046,169.2458,168.954,169.227,8749.0
2022-07-06 14:55:00,179.8,179.85,179.64,179.82,14815.0,169.2553,169.3023,169.1046,169.2741,14815.0
2022-07-06 15:00:00,179.88,179.88,179.35,179.52,9854.0,169.3306,169.3306,168.8317,168.9917,9854.0
2022-07-06 15:05:00,179.5,179.59,179.34,179.53,10600.0,168.9729,169.0576,168.8222,169.0011,10600.0
2022-07-06 15:10:00,179.5,179.86,179.5,179.86,13629.0,168.9729,169.3117,168.9729,169.3117,13629.0
2022-07-06 15:15:00,179.83,179.87,179.65,179.75,8899.0,169.2835,169.3212,169.1141,169.2082,8899.0
2022-07-06 15:20:00,179.81,180.08,179.81,180.01,15320.0,169.2647,169.5188,169.2647,169.4529,15320.0
2022-07-06 15:25:00,180.04,180.04,179.81,179.95,12444.0,169.4812,169.4812,169.2647,169.3965,12444.0
2022-07-06 15:30:00,179.96,180.13,179.81,180.09,19353.0,169.4059,169.5659,169.2647,169.5283,19353.0
2022-07-06 15:35:00,180.08,180.24,179.84,179.89,15885.0,169.5188,169.6695,169.2929,169.34,15885.0
2022-07-06 15:40:00,179.87,179.96,179.75,179.79,22669.0,169.3212,169.4059,169.2082,169.2458,22669.0
2022-07-06 15:45:00,179.8,179.89,179.6,179.63,27260.0,169.2553,169.34,169.067,169.0952,27260.0
2022-07-06 15:50:00,179.71,179.77,178.79,178.97,56552.0,169.1705,169.227,168.3045,168.4739,56552.0
2022-07-06 15:55:00,178.98,179.09,178.78,179.0,88383.0,168.4834,168.5869,168.2951,168.5022,88383.0
2022-07-07 09:30:00,179.87,180.6,178.82,180.3,50094.0,169.3212,170.0083,168.3327,169.7259,50094.0
2022-07-07 09:35:00,180.37,181.29,180.14,181.07,18535.0,169.7918,170.6579,169.5753,170.4508,18535.0
2022-07-07 09:40:00,181.2,181.82,180.67,181.42,34974.0,170.5732,171.1568,170.0742,170.7803,34974.0
2022-07-07 09:45:00,181.46,181.56,180.94,181.56,33397.0,170.8179,170.912,170.3284,170.912,33397.0
2022-07-07 09:50:00,181.51,181.56,180.47,180.52,13903.0,170.865,170.912,169.886,169.933,13903.0
2022-07-07 09:55:00,180.63,180.63,180.05,180.52,21060.0,170.0366,170.0366,169.4906,169.933,21060.0
2022-07-07 10:00:00,180.52,180.56,179.85,180.25,26728.0,169.933,169.9707,169.3023,169.6789,26728.0
2022-07-07 10:05:00,180.19,180.47,179.87,179.93,22092.0,169.6224,169.886,169.3212,169.3776,22092.0
2022-07-07 10:10:00,180.13,180.26,179.63,179.8,20103.0,169.5659,169.6883,169.0952,169.2553,20103.0
2022-07-07 10:15:00,179.77,180.17,179.64,179.94,30290.0,169.227,169.6036,169.1046,169.3871,30290.0
2022-07-07 10:20:00,179.82,180.6,179.82,180.57,13884.0,169.2741,170.0083,169.2741,169.9801,13884.0
2022-07-07 10:25:00,180.59,180.69,180.27,180.56,11550.0,169.9989,170.0931,169.6977,169.9707,11550.0
2022-07-07 10:30:00,180.61,180.87,180.35,180.86,13269.0,170.0178,170.2625,169.773,170.2531,13269.0
2022-07-07 10:35:00,180.79,180.95,180.39,180.58,25223.0,170.1872,170.3378,169.8107,169.9895,25223.0
2022-07-07 10:40:00,180.65,180.65,180.39,180.51,9087.0,170.0554,170.0554,169.8107,169.9236,9087.0
2022-07-07 10:45:00,180.51,180.99,180.5,180.99,23996.0,169.9236,170.3755,169.9142,170.3755,23996.0
2022-07-07 10:50:00,181.02,181.46,180.87,181.15,12016.0,170.4037,170.8179,170.2625,170.5261,12016.0
2022-07-07 10:55:00,181.14,181.57,181.09,181.55,21635.0,170.5167,170.9215,170.4696,170.9026,21635.0
2022-07-07 11:00:00,181.56,181.93,181.47,181.93,31286.0,170.912,171.2603,170.8273,171.2603,31286.0
2022-07-07 11:05:00,181.93,182.08,181.76,181.91,29687.0,171.2603,171.4015,171.1003,171.2415,29687.0
2022-07-07 11:10:00,181.9,181.9,181.42,181.44,25571.0,171.2321,171.2321,170.7803,170.7991,25571.0
2022-07-07 11:15:00,181.46,181.88,181.35,181.85,19270.0,170.8179,171.2133,170.7144,171.185,19270.0
2022-07-07 11:20:00,181.82,181.96,181.55,181.75,24367.0,171.1568,171.2886,170.9026,171.0909,24367.0
2022-07-07 11:25:00,181.75,181.98,181.52,181.55,18896.0,171.0909,171.3074,170.8744,170.9026,18896.0
2022-07-07 11:30:00,181.51,181.79,181.39,181.79,10351.0,170.865,171.1286,170.752,171.1286,10351.0
2022-07-07 11:35:00,181.79,181.8,181.6,181.71,13430.0,171.1286,171.138,170.9497,171.0532,13430.0
2022-07-07 11:40:00,181.61,181.66,181.41,181.45,6284.0,170.9591,171.0062,170.7708,170.8085,6284.0
2022-07-07 11:45:00,181.44,181.73,181.44,181.45,9512.0,170.7991,171.0721,170.7991,170.8085,9512.0
2022-07-07 11:50:00,181.45,181.54,181.2,181.2,8193.0,170.8085,170.8932,170.5732,170.5732,8193.0
2022-07-07 11:55:00,181.22,181.27,181.07,181.22,22179.0,170.592,170.6391,170.4508,170.592,22179.0
2022-07-07 12:00:00,181.22,181.41,181.17,181.41,17192.0,170.592,170.7708,170.5449,170.7708,17192.0
2022-07-07 12:05:00,181.41,181.77,181.32,181.69,10523.0,170.7708,171.1097,170.6861,171.0344,10523.0
2022-07-07 12:10:00,181.67,181.68,181.5,181.58,8757.0,171.0156,171.025,170.8556,170.9309,8757.0
2022-07-07 12:15:00,181.6,181.9,181.56,181.9,12466.0,170.9497,171.2321,170.912,171.2321,12466.0
2022-07-07 12:20:00,181.86,181.86,181.41,181.49,24176.0,171.1944,171.1944,170.7708,170.8461,24176.0
2022-07-07 12:25:00,181.47,181.59,181.42,181.42,12214.0,170.8273,170.9403,170.7803,170.7803,12214.0
2022-07-07 12:30:00,181.46,181.59,181.37,181.59,9818.0,170.8179,170.9403,170.7332,170.9403,9818.0
2022-07-07 12:35:00,181.63,181.72,181.58,181.67,11354.0,170.9779,171.0627,170.9309,171.0156,11354.0
2022-07-07 12:40:00,181.72,181.81,181.58,181.58,10215.0,171.0627,171.1474,170.9309,170.9309,10215.0
2022-07-07 12:45:00,181.58,181.62,181.35,181.35,7827.0,170.9309,170.9685,170.7144,170.7144,7827.0
2022-07-07 12:50:00,181.3,181.37,181.23,181.28,8930.0,170.6673,170.7332,170.6014,170.6485,8930.0
2022-07-07 12:55:00,181.27,181.37,181.21,181.26,11967.0,170.6391,170.7332,170.5826,170.6296,11967.0
2022-07-07 13:00:00,181.28,181.41,181.11,181.11,11375.0,170.6485,170.7708,170.4884,170.4884,11375.0
2022-07-07 13:05:00,181.07,181.09,180.88,180.98,8184.0,170.4508,170.4696,170.2719,170.3661,8184.0
2022-07-07 13:10:00,180.97,181.03,180.81,180.86,10920.0,170.3566,170.4131,170.206,170.2531,10920.0
2022-07-07 13:15:00,180.85,181.13,180.85,181.09,8593.0,170.2437,170.5073,170.2437,170.4696,8593.0
2022-07-07 13:20:00,181.12,181.22,180.94,180.95,9273.0,170.4978,170.592,170.3284,170.3378,9273.0
2022-07-07 13:25:00,180.94,181.04,180.88,180.9,6775.0,170.3284,170.4225,170.2719,170.2908,6775.0
2022-07-07 13:30:00,180.9,180.99,180.84,180.91,9136.0,170.2908,170.3755,170.2343,170.3002,9136.0
2022-07-07 13:35:00,180.92,180.92,180.7,180.8,12031.0,170.3096,170.3096,170.1025,170.1966,12031.0
2022-07-07 13:40:00,180.76,180.83,180.59,180.66,8677.0,170.159,170.2249,169.9989,170.0648,8677.0
2022-07-07 13:45:00,180.66,180.7,180.48,180.48,11835.0,170.0648,170.1025,169.8954,169.8954,11835.0
2022-07-07 13:50:00,180.48,180.56,180.43,180.56,13836.0,169.8954,169.9707,169.8483,169.9707,13836.0
2022-07-07 13:55:00,180.55,180.62,180.5,180.5,13648.0,169.9613,170.0272,169.9142,169.9142,13648.0
2022-07-07 14:00:00,180.51,180.95,180.48,180.9,18556.0,169.9236,170.3378,169.8954,170.2908,18556.0
2022-07-07 14:05:00,180.91,181.3,180.91,181.2,12943.0,170.3002,170.6673,170.3002,170.5732,12943.0
2022-07-07 14:10:00,181.17,181.21,181.05,181.08,12137.0,170.5449,170.5826,170.432,170.4602,12137.0
2022-07-07 14:15:00,181.08,181.14,180.99,181.09,8152.0,170.4602,170.5167,170.3755,170.4696,8152.0
2022-07-07 14:20:00,181.1,181.35,181.1,181.18,27530.0,170.479,170.7144,170.479,170.5543,27530.0
2022-07-07 14:25:00,181.2,181.27,181.09,181.27,14420.0,170.5732,170.6391,170.4696,170.6391,14420.0
2022-07-07 14:30:00,181.28,181.33,181.07,181.08,21754.0,170.6485,170.6955,170.4508,170.4602,21754.0
2022-07-07 14:35:00,181.1,181.22,180.98,181.2,12515.0,170.479,170.592,170.3661,170.5732,12515.0
2022-07-07 14:40:00,181.2,181.24,181.08,181.12,9939.0,170.5732,170.6108,170.4602,170.4978,9939.0
2022-07-07 14:45:00,181.1,181.46,181.1,181.33,13443.0,170.479,170.8179,170.479,170.6955,13443.0
2022-07-07 14:50:00,181.32,181.34,181.16,181.19,13804.0,170.6861,170.7049,170.5355,170.5637,13804.0
2022-07-07 14:55:00,181.18,181.37,181.17,181.37,14871.0,170.5543,170.7332,170.5449,170.7332,14871.0
2022-07-07 15:00:00,181.35,181.43,181.28,181.39,20922.0,170.7144,170.7897,170.6485,170.752,20922.0
2022-07-07 15:05:00,181.38,181.62,181.38,181.59,20870.0,170.7426,170.9685,170.7426,170.9403,20870.0
2022-07-07 15:10:00,181.59,181.84,181.54,181.84,17841.0,170.9403,171.1756,170.8932,171.1756,17841.0
2022-07-07 15:15:00,181.85,181.92,181.7,181.76,17079.0,171.185,171.2509,171.0438,171.1003,17079.0
2022-07-07 15:20:00,181.76,181.83,181.57,181.58,17184.0,171.1003,171.1662,170.9215,170.9309,17184.0
2022-07-07 15:25:00,181.57,181.57,181.35,181.41,33296.0,170.9215,170.9215,170.7144,170.7708,33296.0
2022-07-07 15:30:00,181.41,181.72,181.41,181.63,41876.0,170.7708,171.0627,170.7708,170.9779,41876.0
2022-07-07 15:35:00,181.64,181.74,181.32,181.36,44641.0,170.9874,171.0815,170.6861,170.7238,44641.0
2022-07-07 15:40:00,181.35,181.57,181.3,181.36,50792.0,170.7144,170.9215,170.6673,170.7238,50792.0
2022-07-07 15:45:00,181.33,181.73,181.33,181.6,69102.0,170.6955,171.0721,170.6955,170.9497,69102.0
2022-07-07 15:50:00,181.6,181.74,181.34,181.47,80372.0,170.9497,171.0815,170.7049,170.8273,80372.0
2022-07-07 15:55:00,181.45,181.65,181.43,181.52,177761.0,170.8085,170.9968,170.7897,170.8744,177761.0
2022-07-08 09:30:00,180.9,181.84,180.9,181.84,36057.0,170.2908,171.1756,170.2908,171.1756,36057.0
2022-07-08 09:35:00,181.8,181.81,180.94,181.22,16314.0,171.138,171.1474,170.3284,170.592,16314.0
2022-07-08 09:40:00,181.22,181.79,181.11,181.19,12086.0,170.592,171.1286,170.4884,170.5637,12086.0
2022-07-08 09:45:00,181.08,181.34,180.0,180.01,13354.0,170.4602,170.7049,169.4435,169.4529,13354.0
2022-07-08 09:50:00,180.03,180.23,179.65,179.78,30996.0,169.4718,169.66,169.1141,169.2364,30996.0
2022-07-08 09:55:00,179.89,179.89,179.42,179.62,19946.0,169.34,169.34,168.8975,169.0858,19946.0
2022-07-08 10:00:00,179.78,180.46,179.54,180.44,14491.0,169.2364,169.8766,169.0105,169.8577,14491.0
2022-07-08 10:05:00,180.47,180.47,179.96,180.11,24708.0,169.886,169.886,169.4059,169.5471,24708.0
2022-07-08 10:10:00,180.08,180.41,179.83,179.96,26923.0,169.5188,169.8295,169.2835,169.4059,26923.0
2022-07-08 10:15:00,180.0,180.38,180.0,180.28,23163.0,169.4435,169.8012,169.4435,169.7071,23163.0
2022-07-08 10:20:00,180.19,180.28,179.91,180.07,19629.0,169.6224,169.7071,169.3588,169.5094,19629.0
2022-07-08 10:25:00,180.08,180.75,180.04,180.64,23634.0,169.5188,170.1495,169.4812,170.046,23634.0
2022-07-08 10:30:00,180.68,180.68,180.26,180.43,15166.0,170.0837,170.0837,169.6883,169.8483,15166.0
2022-07-08 10:35:00,180.43,181.0,180.37,180.78,15463.0,169.8483,170.3849,169.7918,170.1778,15463.0
2022-07-08 10:40:00,180.83,180.87,180.33,180.37,18650.0,170.2249,170.2625,169.7542,169.7918,18650.0
2022-07-08 10:45:00,180.43,180.9,180.31,180.81,20750.0,169.8483,170.2908,169.7354,170.206,20750.0
2022-07-08 10:50:00,180.8,180.8,180.37,180.48,11971.0,170.1966,170.1966,169.7918,169.8954,11971.0
2022-07-08 10:55:00,180.53,180.87,180.53,180.79,10525.0,169.9425,170.2625,169.9425,170.1872,10525.0
2022-07-08 11:00:00,180.8,181.07,180.79,180.92,6866.0,170.1966,170.4508,170.1872,170.3096,6866.0
2022-07-08 11:05:00,180.92,181.42,180.88,181.42,5227.0,170.3096,170.7803,170.2719,170.7803,5227.0
2022-07-08 11:10:00,181.37,181.48,180.9,180.97,10793.0,170.7332,170.8367,170.2908,170.3566,10793.0
2022-07-08 11:15:00,180.91,181.15,180.69,180.7,10258.0,170.3002,170.5261,170.0931,170.1025,10258.0
2022-07-08 11:20:00,180.72,180.98,180.72,180.76,6280.0,170.1213,170.3661,170.1213,170.159,6280.0
2022-07-08 11:25:00,180.79,180.95,180.61,180.69,12331.0,170.1872,170.3378,170.0178,170.0931,12331.0
2022-07-08 11:30:00,180.68,181.13,180.56,181.07,10251.0,170.0837,170.5073,169.9707,170.4508,10251.0
2022-07-08 11:35:00,181.04,181.04,180.67,180.77,4393.0,170.4225,170.4225,170.0742,170.1684,4393.0
2022-07-08 11:40:00,180.76,180.84,180.63,180.71,6913.0,170.159,170.2343,170.0366,170.1119,6913.0
2022-07-08 11:45:00,180.73,180.93,180.35,180.4,33264.0,170.1307,170.319,169.773,169.8201,33264.0
2022-07-08 11:50:00,180.38,180.64,180.24,180.58,7140.0,169.8012,170.046,169.6695,169.9895,7140.0
2022-07-08 11:55:00,180.57,180.87,180.57,180.86,10903.0,169.9801,170.2625,169.9801,170.2531,10903.0
2022-07-08 12:00:00,180.84,180.89,180.71,180.83,7290.0,170.2343,170.2813,170.1119,170.2249,7290.0
2022-07-08 12:05:00,180.85,180.85,180.64,180.69,6876.0,170.2437,170.2437,170.046,170.0931,6876.0
2022-07-08 12:10:00,180.68,180.88,180.67,180.78,8587.0,170.0837,170.2719,170.0742,170.1778,8587.0
2022-07-08 12:15:00,180.73,180.9,180.71,180.9,6378.0,170.1307,170.2908,170.1119,170.2908,6378.0
2022-07-08 12:20:00,180.86,181.03,180.6,180.69,11161.0,170.2531,170.4131,170.0083,170.0931,11161.0
2022-07-08 12:25:00,180.66,180.69,180.27,180.34,9953.0,170.0648,170.0931,169.6977,169.7636,9953.0
2022-07-08 12:30:00,180.38,180.49,180.19,180.29,13336.0,169.8012,169.9048,169.6224,169.7165,13336.0
2022-07-08 12:35:00,180.29,180.55,180.24,180.26,9130.0,169.7165,169.9613,169.6695,169.6883,9130.0
2022-07-08 12:40:00,180.3,180.38,180.24,180.37,8404.0,169.7259,169.8012,169.6695,169.7918,8404.0
2022-07-08 12:45:00,180.36,180.66,180.16,180.63,11592.0,169.7824,170.0648,169.5941,170.0366,11592.0
2022-07-08 12:50:00,180.66,180.66,180.44,180.53,11944.0,170.0648,170.0648,169.8577,169.9425,11944.0
2022-07-08 12:55:00,180.52,180.63,180.45,180.48,6243.0,169.933,170.0366,169.8671,169.8954,6243.0
2022-07-08 13:00:00,180.45,180.62,180.37,180.44,10007.0,169.8671,170.0272,169.7918,169.8577,10007.0
2022-07-08 13:05:00,180.43,180.88,180.41,180.86,18327.0,169.8483,170.2719,169.8295,170.2531,18327.0
2022-07-08 13:10:00,180.85,180.94,180.74,180.8,7189.0,170.2437,170.3284,170.1401,170.1966,7189.0
2022-07-08 13:15:00,180.81,180.82,180.59,180.72,9321.0,170.206,170.2154,169.9989,170.1213,9321.0
2022-07-08 13:20:00,180.72,180.81,180.62,180.81,7755.0,170.1213,170.206,170.0272,170.206,7755.0
2022-07-08 13:25:00,180.8,181.15,180.68,181.06,13001.0,170.1966,170.5261,170.0837,170.4414,13001.0
2022-07-08 13:30:00,181.11,181.17,181.04,181.13,6539.0,170.4884,170.5449,170.4225,170.5073,6539.0
2022-07-08 13:35:00,181.12,181.38,180.98,181.28,19026.0,170.4978,170.7426,170.3661,170.6485,19026.0
2022-07-08 13:40:00,181.26,181.4,181.23,181.4,7754.0,170.6296,170.7614,170.6014,170.7614,7754.0
2022-07-08 13:45:00,181.39,181.52,181.2,181.52,10501.0,170.752,170.8744,170.5732,170.8744,10501.0
2022-07-08 13:50:00,181.54,181.72,181.44,181.72,10387.0,170.8932,171.0627,170.7991,171.0627,10387.0
2022-07-08 13:55:00,181.7,181.7,181.43,181.52,8105.0,171.0438,171.0438,170.7897,170.8744,8105.0
2022-07-08 14:00:00,181.52,181.73,181.4,181.73,9575.0,170.8744,171.0721,170.7614,171.0721,9575.0
2022-07-08 14:05:00,181.71,182.16,181.67,182.15,12472.0,171.0532,171.4769,171.0156,171.4674,12472.0
2022-07-08 14:10:00,182.17,182.17,182.02,182.14,8884.0,171.4863,171.4863,171.3451,171.458,8884.0
2022-07-08 14:15:00,182.12,182.47,182.06,182.47,20792.0,171.4392,171.7687,171.3827,171.7687,20792.0
2022-07-08 14:20:00,182.49,182.61,182.43,182.44,12544.0,171.7875,171.9005,171.731,171.7404,12544.0
2022-07-08 14:25:00,182.47,182.66,182.34,182.55,11958.0,171.7687,171.9475,171.6463,171.844,11958.0
2022-07-08 14:30:00,182.56,182.7,182.52,182.7,10662.0,171.8534,171.9852,171.8157,171.9852,10662.0
2022-07-08 14:35:00,182.68,182.73,182.58,182.62,13846.0,171.9664,172.0134,171.8722,171.9099,13846.0
2022-07-08 14:40:00,182.58,182.72,182.5,182.72,16561.0,171.8722,172.004,171.7969,172.004,16561.0
2022-07-08 14:45:00,182.73,182.78,182.51,182.55,14342.0,172.0134,172.0605,171.8063,171.844,14342.0
2022-07-08 14:50:00,182.58,182.68,182.23,182.24,6928.0,171.8722,171.9664,171.5428,171.5522,6928.0
2022-07-08 14:55:00,182.22,182.6,182.13,182.57,14275.0,171.5333,171.8911,171.4486,171.8628,14275.0
2022-07-08 15:00:00,182.61,182.96,182.52,182.94,16075.0,171.9005,172.2299,171.8157,172.2111,16075.0
2022-07-08 15:05:00,182.91,182.91,182.65,182.7,23492.0,172.1829,172.1829,171.9381,171.9852,23492.0
2022-07-08 15:10:00,182.68,182.78,182.55,182.7,20858.0,171.9664,172.0605,171.844,171.9852,20858.0
2022-07-08 15:15:00,182.68,182.68,182.45,182.56,11590.0,171.9664,171.9664,171.7498,171.8534,11590.0
2022-07-08 15:20:00,182.56,182.76,182.56,182.73,13052.0,171.8534,172.0417,171.8534,172.0134,13052.0
2022-07-08 15:25:00,182.73,182.73,182.31,182.33,10910.0,172.0134,172.0134,171.6181,171.6369,10910.0
2022-07-08 15:30:00,182.3,182.34,181.92,182.0,11511.0,171.6086,171.6463,171.2509,171.3262,11511.0
2022-07-08 15:35:00,182.01,182.1,181.55,181.91,53167.0,171.3357,171.4204,170.9026,171.2415,53167.0
2022-07-08 15:40:00,181.83,182.22,181.83,182.13,18259.0,171.1662,171.5333,171.1662,171.4486,18259.0
2022-07-08 15:45:00,182.12,182.17,181.93,181.98,19723.0,171.4392,171.4863,171.2603,171.3074,19723.0
2022-07-08 15:50:00,181.95,182.05,181.85,182.0,38366.0,171.2792,171.3733,171.185,171.3262,38366.0
2022-07-08 15:55:00,181.98,182.14,181.42,181.55,99075.0,171.3074,171.458,170.7803,170.9026,99075.0
2022-07-11 09:30:00,181.22,182.63,181.22,182.63,69332.0,170.592,171.9193,170.592,171.9193,69332.0
2022-07-11 09:35:00,182.75,183.0,181.03,181.38,36245.0,172.0323,172.2676,170.4131,170.7426,36245.0
2022-07-11 09:40:00,181.19,181.51,180.84,181.24,23681.0,170.5637,170.865,170.2343,170.6108,23681.0
2022-07-11 09:45:00,181.21,181.74,180.87,181.61,21019.0,170.5826,171.0815,170.2625,170.9591,21019.0
2022-07-11 09:50:00,181.57,182.11,181.38,181.87,24788.0,170.9215,171.4298,170.7426,171.2039,24788.0
2022-07-11 09:55:00,182.06,182.06,181.69,181.8,9535.0,171.3827,171.3827,171.0344,171.138,9535.0
2022-07-11 10:00:00,181.72,181.79,181.02,181.08,12180.0,171.0627,171.1286,170.4037,170.4602,12180.0
2022-07-11 10:05:00,180.97,181.68,180.97,181.35,10167.0,170.3566,171.025,170.3566,170.7144,10167.0
2022-07-11 10:10:00,181.39,181.68,181.37,181.55,14007.0,170.752,171.025,170.7332,170.9026,14007.0
2022-07-11 10:15:00,181.57,181.86,181.43,181.43,9809.0,170.9215,171.1944,170.7897,170.7897,9809.0
2022-07-11 10:20:00,181.37,181.45,180.95,181.06,12339.0,170.7332,170.8085,170.3378,170.4414,12339.0
2022-07-11 10:25:00,180.99,181.2,180.74,181.2,19754.0,170.3755,170.5732,170.1401,170.5732,19754.0
2022-07-11 10:30:00,181.18,181.8,181.17,181.75,16460.0,170.5543,171.138,170.5449,171.0909,16460.0
2022-07-11 10:35:00,181.7,182.07,181.48,182.07,11355.0,171.0438,171.3921,170.8367,171.3921,11355.0
2022-07-11 10:40:00,182.04,182.35,181.84,181.88,17500.0,171.3639,171.6557,171.1756,171.2133,17500.0
2022-07-11 10:45:00,181.86,181.91,181.58,181.6,7406.0,171.1944,171.2415,170.9309,170.9497,7406.0
2022-07-11 10:50:00,181.64,181.67,181.22,181.44,8148.0,170.9874,171.0156,170.592,170.7991,8148.0
2022-07-11 10:55:00,181.43,181.47,180.91,180.94,12687.0,170.7897,170.8273,170.3002,170.3284,12687.0
2022-07-11 11:00:00,180.88,181.21,180.85,181.21,8033.0,170.2719,170.5826,170.2437,170.5826,8033.0
2022-07-11 11:05:00,181.23,181.59,181.22,181.52,13970.0,170.6014,170.9403,170.592,170.8744,13970.0
2022-07-11 11:10:00,181.49,181.62,181.44,181.48,11346.0,170.8461,170.9685,170.7991,170.8367,11346.0
2022-07-11 11:15:00,181.43,181.57,181.22,181.23,10706.0,170.7897,170.9215,170.592,170.6014,10706.0
2022-07-11 11:20:00,181.27,181.37,180.95,181.02,12905.0,170.6391,170.7332,170.3378,170.4037,12905.0
2022-07-11 11:25:00,181.06,181.23,180.96,181.13,8207.0,170.4414,170.6014,170.3472,170.5073,8207.0
2022-07-11 11:30:00,181.18,181.3,181.03,181.15,5969.0,170.5543,170.6673,170.4131,170.5261,5969.0
2022-07-11 11:35:00,181.16,181.35,180.94,181.18,11163.0,170.5355,170.7144,170.3284,170.5543,11163.0
2022-07-11 11:40:00,181.08,181.15,180.87,181.02,9700.0,170.4602,170.5261,170.2625,170.4037,9700.0
2022-07-11 11:45:00,181.03,181.06,180.9,180.93,8976.0,170.4131,170.4414,170.2908,170.319,8976.0
2022-07-11 11:50:00,180.91,181.05,180.85,180.93,7774.0,170.3002,170.432,170.2437,170.319,7774.0
2022-07-11 11:55:00,180.88,180.95,180.67,180.75,13744.0,170.2719,170.3378,170.0742,170.1495,13744.0
2022-07-11 12:00:00,180.78,180.8,180.45,180.5,10527.0,170.1778,170.1966,169.8671,169.9142,10527.0
2022-07-11 12:05:00,180.52,180.75,180.45,180.69,15426.0,169.933,170.1495,169.8671,170.0931,15426.0
2022-07-11 12:10:00,180.59,180.9,180.58,180.74,7966.0,169.9989,170.2908,169.9895,170.1401,7966.0
2022-07-11 12:15:00,180.74,180.77,180.58,180.58,9117.0,170.1401,170.1684,169.9895,169.9895,9117.0
2022-07-11 12:20:00,180.59,180.59,180.23,180.26,16612.0,169.9989,169.9989,169.66,169.6883,16612.0
2022-07-11 12:25:00,180.28,180.38,180.08,180.34,16199.0,169.7071,169.8012,169.5188,169.7636,16199.0
2022-07-11 12:30:00,180.31,180.45,180.28,180.44,8273.0,169.7354,169.8671,169.7071,169.8577,8273.0
2022-07-11 12:35:00,180.44,180.77,180.39,180.75,16948.0,169.8577,170.1684,169.8107,170.1495,16948.0
2022-07-11 12:40:00,180.73,180.77,180.36,180.4,12961.0,170.1307,170.1684,169.7824,169.8201,12961.0
2022-07-11 12:45:00,180.41,180.49,180.31,180.31,10049.0,169.8295,169.9048,169.7354,169.7354,10049.0
2022-07-11 12:50:00,180.26,180.29,180.15,180.22,10427.0,169.6883,169.7165,169.5847,169.6506,10427.0
2022-07-11 12:55:00,180.25,180.53,180.22,180.39,14404.0,169.6789,169.9425,169.6506,169.8107,14404.0
2022-07-11 13:00:00,180.43,181.01,180.42,180.78,17582.0,169.8483,170.3943,169.8389,170.1778,17582.0
2022-07-11 13:05:00,180.78,181.15,180.71,181.12,8508.0,170.1778,170.5261,170.1119,170.4978,8508.0
2022-07-11 13:10:00,181.09,181.14,180.86,180.99,26090.0,170.4696,170.5167,170.2531,170.3755,26090.0
2022-07-11 13:15:00,180.93,181.06,180.93,180.98,8673.0,170.319,170.4414,170.319,170.3661,8673.0
2022-07-11 13:20:00,180.98,181.08,180.92,181.05,8921.0,170.3661,170.4602,170.3096,170.432,8921.0
2022-07-11 13:25:00,181.06,181.31,181.02,181.3,6830.0,170.4414,170.6767,170.4037,170.6673,6830.0
2022-07-11 13:30:00,181.3,181.61,181.25,181.37,14608.0,170.6673,170.9591,170.6202,170.7332,14608.0
2022-07-11 13:35:00,181.38,181.49,181.37,181.47,8518.0,170.7426,170.8461,170.7332,170.8273,8518.0
2022-07-11 13:40:00,181.48,181.55,181.38,181.45,12350.0,170.8367,170.9026,170.7426,170.8085,12350.0
2022-07-11 13:45:00,181.42,181.46,181.31,181.31,8026.0,170.7803,170.8179,170.6767,170.6767,8026.0
2022-07-11 13:50:00,181.29,181.45,181.26,181.45,6411.0,170.6579,170.8085,170.6296,170.8085,6411.0
2022-07-11 13:55:00,181.44,181.49,181.38,181.38,9191.0,170.7991,170.8461,170.7426,170.7426,9191.0
2022-07-11 14:00:00,181.28,181.3,181.12,181.19,6913.0,170.6485,170.6673,170.4978,170.5637,6913.0
2022-07-11 14:05:00,181.2,181.31,181.16,181.16,8629.0,170.5732,170.6767,170.5355,170.5355,8629.0
2022-07-11 14:10:00,181.1,181.1,180.86,180.88,11042.0,170.479,170.479,170.2531,170.2719,11042.0
2022-07-11 14:15:00,180.91,181.12,180.79,181.08,9788.0,170.3002,170.4978,170.1872,170.4602,9788.0
2022-07-11 14:20:00,181.08,181.13,180.71,180.88,10625.0,170.4602,170.5073,170.1119,170.2719,10625.0
2022-07-11 14:25:00,180.88,180.89,180.78,180.78,8078.0,170.2719,170.2813,170.1778,170.1778,8078.0
2022-07-11 14:30:00,180.77,180.87,180.68,180.7,8175.0,170.1684,170.2625,170.0837,170.1025,8175.0
2022-07-11 14:35:00,180.7,180.86,180.68,180.81,9544.0,170.1025,170.2531,170.0837,170.206,9544.0
2022-07-11 14:40:00,180.81,181.01,180.79,180.95,7909.0,170.206,170.3943,170.1872,170.3378,7909.0
2022-07-11 14:45:00,180.96,181.0,180.85,180.85,13635.0,170.3472,170.3849,170.2437,170.2437,13635.0
2022-07-11 14:50:00,180.82,180.82,180.63,180.7,13311.0,170.2154,170.2154,170.0366,170.1025,13311.0
2022-07-11 14:55:00,180.71,180.81,180.62,180.62,11327.0,170.1119,170.206,170.0272,170.0272,11327.0
2022-07-11 15:00:00,180.61,180.66,180.38,180.39,13110.0,170.0178,170.0648,169.8012,169.8107,13110.0
2022-07-11 15:05:00,180.38,180.55,180.32,180.45,14444.0,169.8012,169.9613,169.7448,169.8671,14444.0
2022-07-11 15:10:00,180.45,180.47,180.31,180.33,15644.0,169.8671,169.886,169.7354,169.7542,15644.0
2022-07-11 15:15:00,180.32,180.38,180.21,180.33,32892.0,169.7448,169.8012,169.6412,169.7542,32892.0
2022-07-11 15:20:00,180.32,180.36,180.23,180.29,19546.0,169.7448,169.7824,169.66,169.7165,19546.0
2022-07-11 15:25:00,180.3,180.37,180.14,180.32,24030.0,169.7259,169.7918,169.5753,169.7448,24030.0
2022-07-11 15:30:00,180.28,180.41,180.09,180.09,28321.0,169.7071,169.8295,169.5283,169.5283,28321.0
2022-07-11 15:35:00,180.1,180.12,179.75,179.92,34177.0,169.5377,169.5565,169.2082,169.3682,34177.0
2022-07-11 15:40:00,179.91,180.23,179.88,179.96,34473.0,169.3588,169.66,169.3306,169.4059,34473.0
2022-07-11 15:45:00,179.97,180.18,179.92,179.96,36843.0,169.4153,169.613,169.3682,169.4059,36843.0
2022-07-11 15:50:00,179.97,180.0,179.66,179.83,54896.0,169.4153,169.4435,169.1235,169.2835,54896.0
2022-07-11 15:55:00,179.8,180.15,179.71,180.1,116185.0,169.2553,169.5847,169.1705,169.5377,116185.0
2022-07-12 09:30:00,181.99,182.83,181.75,182.83,78858.0,171.3168,172.1076,171.0909,172.1076,78858.0
2022-07-12 09:35:00,182.88,185.0,182.87,184.67,31727.0,172.1546,174.1503,172.1452,173.8397,31727.0
2022-07-12 09:40:00,184.69,184.96,184.05,184.13,47276.0,173.8585,174.1126,173.256,173.3313,47276.0
2022-07-12 09:45:00,184.21,185.0,184.0,184.85,40673.0,173.4066,174.1503,173.2089,174.0091,40673.0
2022-07-12 09:50:00,184.86,185.4,184.61,184.82,46808.0,174.0185,174.5268,173.7832,173.9809,46808.0
2022-07-12 09:55:00,184.87,184.87,183.93,184.12,30152.0,174.0279,174.0279,173.1431,173.3219,30152.0
2022-07-12 10:00:00,184.0,184.07,183.24,183.53,63014.0,173.2089,173.2748,172.4935,172.7665,63014.0
2022-07-12 10:05:00,183.61,183.84,183.3,183.65,17946.0,172.8418,173.0583,172.55,172.8795,17946.0
2022-07-12 10:10:00,183.69,184.47,183.38,183.52,19556.0,172.9171,173.6514,172.6253,172.7571,19556.0
2022-07-12 10:15:00,183.49,184.04,183.3,183.5,13221.0,172.7289,173.2466,172.55,172.7383,13221.0
2022-07-12 10:20:00,183.47,183.77,182.59,182.75,14781.0,172.71,172.9924,171.8816,172.0323,14781.0
2022-07-12 10:25:00,182.83,183.3,182.25,182.28,17111.0,172.1076,172.55,171.5616,171.5898,17111.0
2022-07-12 10:30:00,182.32,183.12,182.32,182.82,15116.0,171.6275,172.3806,171.6275,172.0981,15116.0
2022-07-12 10:35:00,182.86,182.96,182.28,182.38,24362.0,172.1358,172.2299,171.5898,171.684,24362.0
2022-07-12 10:40:00,182.37,182.53,182.19,182.53,21039.0,171.6745,171.8252,171.5051,171.8252,21039.0
2022-07-12 10:45:00,182.62,183.08,182.62,182.95,8833.0,171.9099,172.3429,171.9099,172.2205,8833.0
2022-07-12 10:50:00,183.03,183.1,182.61,182.89,17014.0,172.2958,172.3617,171.9005,172.164,17014.0
2022-07-12 10:55:00,182.88,183.33,182.82,183.29,16912.0,172.1546,172.5782,172.0981,172.5406,16912.0
2022-07-12 11:00:00,183.25,183.38,182.93,182.93,16005.0,172.5029,172.6253,172.2017,172.2017,16005.0
2022-07-12 11:05:00,182.88,183.19,182.78,182.8,10867.0,172.1546,172.4464,172.0605,172.0793,10867.0
2022-07-12 11:10:00,182.9,183.3,182.9,183.04,11723.0,172.1735,172.55,172.1735,172.3052,11723.0
2022-07-12 11:15:00,183.09,183.15,182.75,182.79,10378.0,172.3523,172.4088,172.0323,172.0699,10378.0
2022-07-12 11:20:00,182.81,183.14,182.81,183.1,7557.0,172.0887,172.3994,172.0887,172.3617,7557.0
2022-07-12 11:25:00,183.09,183.32,183.06,183.32,10998.0,172.3523,172.5688,172.3241,172.5688,10998.0
2022-07-12 11:30:00,183.39,183.63,183.14,183.14,7618.0,172.6347,172.8606,172.3994,172.3994,7618.0
2022-07-12 11:35:00,183.14,183.17,182.66,182.72,9686.0,172.3994,172.4276,171.9475,172.004,9686.0
2022-07-12 11:40:00,182.68,182.7,182.54,182.58,4514.0,171.9664,171.9852,171.8346,171.8722,4514.0
2022-07-12 11:45:00,182.66,182.7,182.53,182.54,4435.0,171.9475,171.9852,171.8252,171.8346,4435.0
2022-07-12 11:50:00,182.53,182.57,182.3,182.33,4526.0,171.8252,171.8628,171.6086,171.6369,4526.0
2022-07-12 11:55:00,182.34,182.72,182.3,182.67,5959.0,171.6463,172.004,171.6086,171.9569,5959.0
2022-07-12 12:00:00,182.75,183.08,182.68,183.0,15074.0,172.0323,172.3429,171.9664,172.2676,15074.0
2022-07-12 12:05:00,183.04,183.13,182.84,182.84,8977.0,172.3052,172.39,172.117,172.117,8977.0
2022-07-12 12:10:00,182.85,182.98,182.69,182.92,3000.0,172.1264,172.2488,171.9758,172.1923,3000.0
2022-07-12 12:15:00,182.95,183.04,182.87,183.0,6910.0,172.2205,172.3052,172.1452,172.2676,6910.0
2022-07-12 12:20:00,183.01,183.22,182.99,183.14,14104.0,172.277,172.4747,172.2582,172.3994,14104.0
2022-07-12 12:25:00,183.16,183.22,183.02,183.12,13780.0,172.4182,172.4747,172.2864,172.3806,13780.0
2022-07-12 12:30:00,183.1,183.32,183.1,183.28,12556.0,172.3617,172.5688,172.3617,172.5312,12556.0
2022-07-12 12:35:00,183.29,183.3,182.95,183.16,58413.0,172.5406,172.55,172.2205,172.4182,58413.0
2022-07-12 12:40:00,183.19,183.26,182.97,182.98,12425.0,172.4464,172.5123,172.2394,172.2488,12425.0
2022-07-12 12:45:00,182.93,183.02,182.83,183.0,9947.0,172.2017,172.2864,172.1076,172.2676,9947.0
2022-07-12 12:50:00,182.96,182.99,182.77,182.93,9117.0,172.2299,172.2582,172.0511,172.2017,9117.0
2022-07-12 12:55:00,182.9,183.01,182.85,182.98,6423.0,172.1735,172.277,172.1264,172.2488,6423.0
2022-07-12 13:00:00,182.96,183.22,182.65,182.79,9828.0,172.2299,172.4747,171.9381,172.0699,9828.0
2022-07-12 13:05:00,182.88,182.92,182.66,182.68,4954.0,172.1546,172.1923,171.9475,171.9664,4954.0
2022-07-12 13:10:00,182.67,182.79,182.56,182.78,7024.0,171.9569,172.0699,171.8534,172.0605,7024.0
2022-07-12 13:15:00,182.75,182.93,182.7,182.7,17493.0,172.0323,172.2017,171.9852,171.9852,17493.0
2022-07-12 13:20:00,182.66,182.69,182.55,182.61,14076.0,171.9475,171.9758,171.844,171.9005,14076.0
2022-07-12 13:25:00,182.65,182.81,182.58,182.77,7514.0,171.9381,172.0887,171.8722,172.0511,7514.0
2022-07-12 13:30:00,182.78,182.9,182.76,182.82,6793.0,172.0605,172.1735,172.0417,172.0981,6793.0
2022-07-12 13:35:00,182.81,182.86,182.58,182.58,11499.0,172.0887,172.1358,171.8722,171.8722,11499.0
2022-07-12 13:40:00,182.53,182.75,182.53,182.58,9791.0,171.8252,172.0323,171.8252,171.8722,9791.0
2022-07-12 13:45:00,182.55,182.55,182.29,182.32,10978.0,171.844,171.844,171.5992,171.6275,10978.0
2022-07-12 13:50:00,182.29,182.46,182.2,182.46,15867.0,171.5992,171.7593,171.5145,171.7593,15867.0
2022-07-12 13:55:00,182.48,182.5,182.33,182.33,9288.0,171.7781,171.7969,171.6369,171.6369,9288.0
2022-07-12 14:00:00,182.35,182.35,182.0,182.11,8889.0,171.6557,171.6557,171.3262,171.4298,8889.0
2022-07-12 14:05:00,182.07,182.24,182.03,182.18,11205.0,171.3921,171.5522,171.3545,171.4957,11205.0
2022-07-12 14:10:00,182.23,182.26,182.12,182.24,14393.0,171.5428,171.571,171.4392,171.5522,14393.0
2022-07-12 14:15:00,182.21,182.26,182.16,182.21,10620.0,171.5239,171.571,171.4769,171.5239,10620.0
2022-07-12 14:20:00,182.24,182.32,182.21,182.32,10434.0,171.5522,171.6275,171.5239,171.6275,10434.0
2022-07-12 14:25:00,182.26,182.43,182.24,182.3,8274.0,171.571,171.731,171.5522,171.6086,8274.0
2022-07-12 14:30:00,182.31,182.39,181.97,182.03,7029.0,171.6181,171.6934,171.298,171.3545,7029.0
2022-07-12 14:35:00,182.01,182.21,182.01,182.08,17335.0,171.3357,171.5239,171.3357,171.4015,17335.0
2022-07-12 14:40:00,182.05,182.12,181.97,182.12,8496.0,171.3733,171.4392,171.298,171.4392,8496.0
2022-07-12 14:45:00,182.1,182.26,182.06,182.21,14925.0,171.4204,171.571,171.3827,171.5239,14925.0
2022-07-12 14:50:00,182.18,182.23,182.03,182.05,13860.0,171.4957,171.5428,171.3545,171.3733,13860.0
2022-07-12 14:55:00,182.03,182.05,181.74,181.8,19443.0,171.3545,171.3733,171.0815,171.138,19443.0
2022-07-12 15:00:00,181.76,181.77,181.28,181.3,13588.0,171.1003,171.1097,170.6485,170.6673,13588.0
2022-07-12 15:05:00,181.31,181.43,181.08,181.11,13558.0,170.6767,170.7897,170.4602,170.4884,13558.0
2022-07-12 15:10:00,181.1,181.42,181.01,181.42,10307.0,170.479,170.7803,170.3943,170.7803,10307.0
2022-07-12 15:15:00,181.38,181.38,181.07,181.19,15632.0,170.7426,170.7426,170.4508,170.5637,15632.0
2022-07-12 15:20:00,181.16,181.21,180.74,180.78,29187.0,170.5355,170.5826,170.1401,170.1778,29187.0
2022-07-12 15:25:00,180.79,180.98,180.74,180.85,23048.0,170.1872,170.3661,170.1401,170.2437,23048.0
2022-07-12 15:30:00,180.85,180.94,180.37,180.38,29663.0,170.2437,170.3284,169.7918,169.8012,29663.0
2022-07-12 15:35:00,180.41,180.52,180.09,180.41,47307.0,169.8295,169.933,169.5283,169.8295,47307.0
2022-07-12 15:40:00,180.44,180.62,180.33,180.52,35041.0,169.8577,170.0272,169.7542,169.933,35041.0
2022-07-12 15:45:00,180.5,180.9,180.44,180.77,95258.0,169.9142,170.2908,169.8577,170.1684,95258.0
2022-07-12 15:50:00,180.74,181.13,180.61,181.12,60369.0,170.1401,170.5073,170.0178,170.4978,60369.0
2022-07-12 15:55:00,181.1,181.2,180.85,181.12,83204.0,170.479,170.5732,170.2437,170.4978,83204.0
2022-07-13 09:30:00,178.77,179.03,177.55,178.97,55194.0,168.2857,168.5304,167.1372,168.4739,55194.0
2022-07-13 09:35:00,178.82,179.45,178.45,179.45,20027.0,168.3327,168.9258,167.9844,168.9258,20027.0
2022-07-13 09:40:00,179.6,179.65,178.48,178.53,33290.0,169.067,169.1141,168.0127,168.0597,33290.0
2022-07-13 09:45:00,178.53,179.32,177.8,179.25,19722.0,168.0597,168.8034,167.3726,168.7375,19722.0
2022-07-13 09:50:00,179.34,179.42,178.85,179.0,21553.0,168.8222,168.8975,168.361,168.5022,21553.0
2022-07-13 09:55:00,179.13,179.24,178.72,179.14,16015.0,168.6246,168.7281,168.2386,168.634,16015.0
2022-07-13 10:00:00,179.2,179.27,178.45,178.96,27368.0,168.6905,168.7563,167.9844,168.4645,27368.0
2022-07-13 10:05:00,178.96,179.24,178.04,178.17,20827.0,168.4645,168.7281,167.5985,167.7209,20827.0
2022-07-13 10:10:00,178.18,178.9,178.17,178.64,26417.0,167.7303,168.408,167.7209,168.1633,26417.0
2022-07-13 10:15:00,178.6,178.67,177.84,177.97,18981.0,168.1256,168.1915,167.4102,167.5326,18981.0
2022-07-13 10:20:00,177.92,178.51,177.83,178.27,12911.0,167.4855,168.0409,167.4008,167.815,12911.0
2022-07-13 10:25:00,178.21,178.91,178.17,178.78,7169.0,167.7585,168.4175,167.7209,168.2951,7169.0
2022-07-13 10:30:00,178.75,180.28,178.75,179.95,14006.0,168.2668,169.7071,168.2668,169.3965,14006.0
2022-07-13 10:35:00,179.92,180.44,179.9,180.44,19907.0,169.3682,169.8577,169.3494,169.8577,19907.0
2022-07-13 10:40:00,180.44,181.5,180.44,181.5,22891.0,169.8577,170.8556,169.8577,170.8556,22891.0
2022-07-13 10:45:00,181.55,181.8,181.38,181.53,14952.0,170.9026,171.138,170.7426,170.8838,14952.0
2022-07-13 10:50:00,181.65,182.14,181.59,181.84,18233.0,170.9968,171.458,170.9403,171.1756,18233.0
2022-07-13 10:55:00,181.79,182.25,181.67,182.19,22488.0,171.1286,171.5616,171.0156,171.5051,22488.0
2022-07-13 11:00:00,182.24,182.55,182.13,182.48,15799.0,171.5522,171.844,171.4486,171.7781,15799.0
2022-07-13 11:05:00,182.53,182.91,182.33,182.64,24759.0,171.8252,172.1829,171.6369,171.9287,24759.0
2022-07-13 11:10:00,182.61,182.78,182.36,182.61,16612.0,171.9005,172.0605,171.6651,171.9005,16612.0
2022-07-13 11:15:00,182.64,182.64,181.94,182.01,17888.0,171.9287,171.9287,171.2698,171.3357,17888.0
2022-07-13 11:20:00,182.05,182.4,182.0,182.34,14942.0,171.3733,171.7028,171.3262,171.6463,14942.0
2022-07-13 11:25:00,182.32,182.32,181.9,182.19,13102.0,171.6275,171.6275,171.2321,171.5051,13102.0
2022-07-13 11:30:00,182.19,182.53,181.99,182.07,16623.0,171.5051,171.8252,171.3168,171.3921,16623.0
2022-07-13 11:35:00,182.08,182.19,181.95,181.97,21449.0,171.4015,171.5051,171.2792,171.298,21449.0
2022-07-13 11:40:00,181.93,181.99,181.64,181.67,25829.0,171.2603,171.3168,170.9874,171.0156,25829.0
2022-07-13 11:45:00,181.72,182.1,181.69,182.05,13565.0,171.0627,171.4204,171.0344,171.3733,13565.0
2022-07-13 11:50:00,182.02,182.42,181.98,182.0,10624.0,171.3451,171.7216,171.3074,171.3262,10624.0
2022-07-13 11:55:00,182.0,182.22,181.89,181.95,10055.0,171.3262,171.5333,171.2227,171.2792,10055.0
2022-07-13 12:00:00,181.92,182.22,181.83,182.16,12602.0,171.2509,171.5333,171.1662,171.4769,12602.0
2022-07-13 12:05:00,182.15,182.39,181.99,182.33,11615.0,171.4674,171.6934,171.3168,171.6369,11615.0
2022-07-13 12:10:00,182.14,182.23,181.89,182.02,10771.0,171.458,171.5428,171.2227,171.3451,10771.0
2022-07-13 12:15:00,181.99,182.04,181.8,181.96,13582.0,171.3168,171.3639,171.138,171.2886,13582.0
2022-07-13 12:20:00,181.97,182.35,181.83,182.32,12184.0,171.298,171.6557,171.1662,171.6275,12184.0
2022-07-13 12:25:00,182.31,182.52,182.28,182.46,10449.0,171.6181,171.8157,171.5898,171.7593,10449.0
2022-07-13 12:30:00,182.41,182.51,182.24,182.45,8158.0,171.7122,171.8063,171.5522,171.7498,8158.0
2022-07-13 12:35:00,182.42,182.59,182.21,182.57,7658.0,171.7216,171.8816,171.5239,171.8628,7658.0
2022-07-13 12:40:00,182.58,182.58,182.25,182.51,14324.0,171.8722,171.8722,171.5616,171.8063,14324.0
2022-07-13 12:45:00,182.53,182.59,182.34,182.55,12622.0,171.8252,171.8816,171.6463,171.844,12622.0
2022-07-13 12:50:00,182.52,182.67,182.39,182.64,8167.0,171.8157,171.9569,171.6934,171.9287,8167.0
2022-07-13 12:55:00,182.67,182.7,182.52,182.67,8546.0,171.9569,171.9852,171.8157,171.9569,8546.0
2022-07-13 13:00:00,182.66,183.32,182.5,183.01,14325.0,171.9475,172.5688,171.7969,172.277,14325.0
2022-07-13 13:05:00,183.03,183.27,182.91,183.09,6207.0,172.2958,172.5218,172.1829,172.3523,6207.0
2022-07-13 13:10:00,183.1,183.45,182.97,183.45,7825.0,172.3617,172.6912,172.2394,172.6912,7825.0
2022-07-13 13:15:00,183.49,183.49,182.61,182.77,8423.0,172.7289,172.7289,171.9005,172.0511,8423.0
2022-07-13 13:20:00,182.77,182.93,182.71,182.93,6199.0,172.0511,172.2017,171.9946,172.2017,6199.0
2022-07-13 13:25:00,182.88,182.95,182.71,182.77,5332.0,172.1546,172.2205,171.9946,172.0511,5332.0
2022-07-13 13:30:00,182.76,182.85,182.46,182.67,7139.0,172.0417,172.1264,171.7593,171.9569,7139.0
2022-07-13 13:35:00,182.67,182.76,182.54,182.62,12699.0,171.9569,172.0417,171.8346,171.9099,12699.0
2022-07-13 13:40:00,182.59,183.0,182.59,183.0,8426.0,171.8816,172.2676,171.8816,172.2676,8426.0
2022-07-13 13:45:00,182.97,183.27,182.88,183.2,5620.0,172.2394,172.5218,172.1546,172.4559,5620.0
2022-07-13 13:50:00,183.26,183.34,183.11,183.12,8598.0,172.5123,172.5877,172.3711,172.3806,8598.0
2022-07-13 13:55:00,183.12,183.39,183.0,183.32,5828.0,172.3806,172.6347,172.2676,172.5688,5828.0
2022-07-13 14:00:00,183.3,183.3,182.36,182.57,11872.0,172.55,172.55,171.6651,171.8628,11872.0
2022-07-13 14:05:00,182.53,182.81,182.48,182.48,12202.0,171.8252,172.0887,171.7781,171.7781,12202.0
2022-07-13 14:10:00,182.48,182.94,182.45,182.94,9034.0,171.7781,172.2111,171.7498,172.2111,9034.0
2022-07-13 14:15:00,182.89,183.04,182.57,183.04,12555.0,172.164,172.3052,171.8628,172.3052,12555.0
2022-07-13 14:20:00,182.96,183.32,182.83,183.28,9452.0,172.2299,172.5688,172.1076,172.5312,9452.0
2022-07-13 14:25:00,183.36,183.5,183.1,183.36,11855.0,172.6065,172.7383,172.3617,172.6065,11855.0
2022-07-13 14:30:00,183.47,183.74,183.41,183.67,20322.0,172.71,172.9642,172.6535,172.8983,20322.0
2022-07-13 14:35:00,183.69,183.75,183.46,183.67,16105.0,172.9171,172.9736,172.7006,172.8983,16105.0
2022-07-13 14:40:00,183.64,183.77,183.47,183.47,13240.0,172.8701,172.9924,172.71,172.71,13240.0
2022-07-13 14:45:00,183.49,183.76,183.39,183.43,12147.0,172.7289,172.983,172.6347,172.6724,12147.0
2022-07-13 14:50:00,183.46,183.66,183.34,183.34,11334.0,172.7006,172.8889,172.5877,172.5877,11334.0
2022-07-13 14:55:00,183.35,183.76,183.11,183.76,18150.0,172.5971,172.983,172.3711,172.983,18150.0
2022-07-13 15:00:00,183.74,183.74,183.45,183.68,10396.0,172.9642,172.9642,172.6912,172.9077,10396.0
2022-07-13 15:05:00,183.69,183.72,183.27,183.39,21965.0,172.9171,172.9454,172.5218,172.6347,21965.0
2022-07-13 15:10:00,183.35,183.77,183.35,183.69,16300.0,172.5971,172.9924,172.5971,172.9171,16300.0
2022-07-13 15:15:00,183.69,183.72,183.48,183.6,17301.0,172.9171,172.9454,172.7194,172.8324,17301.0
2022-07-13 15:20:00,183.61,183.66,183.39,183.39,18264.0,172.8418,172.8889,172.6347,172.6347,18264.0
2022-07-13 15:25:00,183.35,183.36,183.14,183.15,21105.0,172.5971,172.6065,172.3994,172.4088,21105.0
2022-07-13 15:30:00,183.17,183.25,182.72,182.72,26825.0,172.4276,172.5029,172.004,172.004,26825.0
2022-07-13 15:35:00,182.63,182.95,182.52,182.92,17958.0,171.9193,172.2205,171.8157,172.1923,17958.0
2022-07-13 15:40:00,182.88,182.9,182.55,182.56,16804.0,172.1546,172.1735,171.844,171.8534,16804.0
2022-07-13 15:45:00,182.55,182.67,182.4,182.67,26023.0,171.844,171.9569,171.7028,171.9569,26023.0
2022-07-13 15:50:00,182.68,182.68,182.37,182.47,47628.0,171.9664,171.9664,171.6745,171.7687,47628.0
2022-07-13 15:55:00,182.48,182.84,182.27,182.33,117492.0,171.7781,172.117,171.5804,171.6369,117492.0
2022-07-14 09:30:00,179.41,180.66,179.27,180.44,37028.0,168.8881,170.0648,168.7563,169.8577,37028.0
2022-07-14 09:35:00,180.41,180.72,179.43,179.49,39161.0,169.8295,170.1213,168.907,168.9634,39161.0
2022-07-14 09:40:00,179.37,179.96,179.37,179.55,27527.0,168.8505,169.4059,168.8505,169.0199,27527.0
2022-07-14 09:45:00,179.41,180.19,179.41,179.96,24490.0,168.8881,169.6224,168.8881,169.4059,24490.0
2022-07-14 09:50:00,179.86,181.09,179.86,180.87,26480.0,169.3117,170.4696,169.3117,170.2625,26480.0
2022-07-14 09:55:00,180.86,180.86,180.19,180.27,26706.0,170.2531,170.2531,169.6224,169.6977,26706.0
2022-07-14 10:00:00,180.18,180.18,178.9,178.9,22636.0,169.613,169.613,168.408,168.408,22636.0
2022-07-14 10:05:00,178.99,179.25,178.88,179.09,25402.0,168.4928,168.7375,168.3892,168.5869,25402.0
2022-07-14 10:10:00,179.09,179.27,178.69,179.16,21211.0,168.5869,168.7563,168.2104,168.6528,21211.0
2022-07-14 10:15:00,179.05,179.38,178.89,179.0,18874.0,168.5492,168.8599,168.3986,168.5022,18874.0
2022-07-14 10:20:00,179.06,179.49,178.9,179.18,15789.0,168.5587,168.9634,168.408,168.6716,15789.0
2022-07-14 10:25:00,179.17,179.7,179.14,179.31,33413.0,168.6622,169.1611,168.634,168.794,33413.0
2022-07-14 10:30:00,179.25,179.55,179.14,179.25,21472.0,168.7375,169.0199,168.634,168.7375,21472.0
2022-07-14 10:35:00,179.1,179.47,178.92,179.42,12272.0,168.5963,168.9446,168.4269,168.8975,12272.0
2022-07-14 10:40:00,179.37,179.72,179.28,179.33,26979.0,168.8505,169.18,168.7658,168.8128,26979.0
2022-07-14 10:45:00,179.36,179.46,179.12,179.32,27235.0,168.8411,168.9352,168.6151,168.8034,27235.0
2022-07-14 10:50:00,179.3,179.55,179.12,179.49,28807.0,168.7846,169.0199,168.6151,168.9634,28807.0
2022-07-14 10:55:00,179.49,179.51,178.87,178.88,25711.0,168.9634,168.9823,168.3798,168.3892,25711.0
2022-07-14 11:00:00,178.92,179.46,178.92,179.29,23526.0,168.4269,168.9352,168.4269,168.7752,23526.0
2022-07-14 11:05:00,179.22,179.34,179.08,179.24,14357.0,168.7093,168.8222,168.5775,168.7281,14357.0
2022-07-14 11:10:00,179.26,179.5,179.16,179.48,37533.0,168.7469,168.9729,168.6528,168.954,37533.0
2022-07-14 11:15:00,179.46,180.41,179.25,180.38,20409.0,168.9352,169.8295,168.7375,169.8012,20409.0
2022-07-14 11:20:00,180.38,180.72,180.25,180.25,16347.0,169.8012,170.1213,169.6789,169.6789,16347.0
2022-07-14 11:25:00,180.24,180.29,180.04,180.2,9982.0,169.6695,169.7165,169.4812,169.6318,9982.0
2022-07-14 11:30:00,180.24,180.3,179.93,180.01,11551.0,169.6695,169.7259,169.3776,169.4529,11551.0
2022-07-14 11:35:00,180.01,180.4,179.81,180.37,11105.0,169.4529,169.8201,169.2647,169.7918,11105.0
2022-07-14 11:40:00,180.62,181.33,180.62,180.91,19139.0,170.0272,170.6955,170.0272,170.3002,19139.0
2022-07-14 11:45:00,180.86,180.91,180.54,180.65,15320.0,170.2531,170.3002,169.9519,170.0554,15320.0
2022-07-14 11:50:00,180.52,180.81,180.39,180.39,11720.0,169.933,170.206,169.8107,169.8107,11720.0
2022-07-14 11:55:00,180.38,180.79,180.38,180.54,13207.0,169.8012,170.1872,169.8012,169.9519,13207.0
2022-07-14 12:00:00,180.61,180.77,180.52,180.62,11334.0,170.0178,170.1684,169.933,170.0272,11334.0
2022-07-14 12:05:00,180.58,180.59,180.24,180.33,11514.0,169.9895,169.9989,169.6695,169.7542,11514.0
2022-07-14 12:10:00,180.34,180.47,180.24,180.47,19651.0,169.7636,169.886,169.6695,169.886,19651.0
2022-07-14 12:15:00,180.48,180.73,180.23,180.6,18016.0,169.8954,170.1307,169.66,170.0083,18016.0
2022-07-14 12:20:00,180.55,180.83,180.53,180.6,10216.0,169.9613,170.2249,169.9425,170.0083,10216.0
2022-07-14 12:25:00,180.58,180.58,180.23,180.3,17562.0,169.9895,169.9895,169.66,169.7259,17562.0
2022-07-14 12:30:00,180.35,180.54,180.32,180.44,8747.0,169.773,169.9519,169.7448,169.8577,8747.0
2022-07-14 12:35:00,180.39,180.48,180.28,180.31,6217.0,169.8107,169.8954,169.7071,169.7354,6217.0
2022-07-14 12:40:00,180.3,180.3,180.04,180.11,10425.0,169.7259,169.7259,169.4812,169.5471,10425.0
2022-07-14 12:45:00,180.15,180.16,179.66,179.72,9840.0,169.5847,169.5941,169.1235,169.18,9840.0
2022-07-14 12:50:00,179.64,180.04,179.63,179.94,15563.0,169.1046,169.4812,169.0952,169.3871,15563.0
2022-07-14 12:55:00,179.94,180.2,179.89,180.12,12299.0,169.3871,169.6318,169.34,169.5565,12299.0
2022-07-14 13:00:00,180.09,180.13,179.83,179.92,8955.0,169.5283,169.5659,169.2835,169.3682,8955.0
2022-07-14 13:05:00,179.93,180.25,179.81,180.23,10923.0,169.3776,169.6789,169.2647,169.66,10923.0
2022-07-14 13:10:00,180.18,180.27,179.91,180.27,8669.0,169.613,169.6977,169.3588,169.6977,8669.0
2022-07-14 13:15:00,180.25,180.67,180.12,180.56,16919.0,169.6789,170.0742,169.5565,169.9707,16919.0
2022-07-14 13:20:00,180.58,180.7,180.48,180.48,11797.0,169.9895,170.1025,169.8954,169.8954,11797.0
2022-07-14 13:25:00,180.48,180.87,180.48,180.8,10343.0,169.8954,170.2625,169.8954,170.1966,10343.0
2022-07-14 13:30:00,180.77,180.8,180.43,180.55,14827.0,170.1684,170.1966,169.8483,169.9613,14827.0
2022-07-14 13:35:00,180.52,180.79,180.47,180.73,7994.0,169.933,170.1872,169.886,170.1307,7994.0
2022-07-14 13:40:00,180.78,181.08,180.74,181.0,10242.0,170.1778,170.4602,170.1401,170.3849,10242.0
2022-07-14 13:45:00,181.04,181.11,180.9,180.99,10173.0,170.4225,170.4884,170.2908,170.3755,10173.0
2022-07-14 13:50:00,181.03,181.17,180.78,180.98,17209.0,170.4131,170.5449,170.1778,170.3661,17209.0
2022-07-14 13:55:00,181.05,181.3,181.01,181.23,9866.0,170.432,170.6673,170.3943,170.6014,9866.0
2022-07-14 14:00:00,181.22,181.4,181.14,181.35,10040.0,170.592,170.7614,170.5167,170.7144,10040.0
2022-07-14 14:05:00,181.32,181.52,181.25,181.48,10076.0,170.6861,170.8744,170.6202,170.8367,10076.0
2022-07-14 14:10:00,181.46,181.51,181.31,181.49,8935.0,170.8179,170.865,170.6767,170.8461,8935.0
2022-07-14 14:15:00,181.43,181.95,181.37,181.95,9739.0,170.7897,171.2792,170.7332,171.2792,9739.0
2022-07-14 14:20:00,181.96,182.37,181.96,182.23,15451.0,171.2886,171.6745,171.2886,171.5428,15451.0
2022-07-14 14:25:00,182.3,182.41,182.02,182.39,10218.0,171.6086,171.7122,171.3451,171.6934,10218.0
2022-07-14 14:30:00,182.34,182.56,182.31,182.5,15854.0,171.6463,171.8534,171.6181,171.7969,15854.0
2022-07-14 14:35:00,182.48,182.57,182.4,182.46,7699.0,171.7781,171.8628,171.7028,171.7593,7699.0
2022-07-14 14:40:00,182.43,182.45,181.8,181.9,13099.0,171.731,171.7498,171.138,171.2321,13099.0
2022-07-14 14:45:00,181.92,181.94,181.71,181.88,16961.0,171.2509,171.2698,171.0532,171.2133,16961.0
2022-07-14 14:50:00,181.86,181.9,181.53,181.59,14219.0,171.1944,171.2321,170.8838,170.9403,14219.0
2022-07-14 14:55:00,181.62,181.98,181.59,181.85,11477.0,170.9685,171.3074,170.9403,171.185,11477.0
2022-07-14 15:00:00,181.87,182.04,181.85,181.85,15117.0,171.2039,171.3639,171.185,171.185,15117.0
2022-07-14 15:05:00,181.83,181.88,181.59,181.64,12859.0,171.1662,171.2133,170.9403,170.9874,12859.0
2022-07-14 15:10:00,181.63,182.17,181.63,182.17,17027.0,170.9779,171.4863,170.9779,171.4863,17027.0
2022-07-14 15:15:00,182.14,182.16,181.88,182.11,16760.0,171.458,171.4769,171.2133,171.4298,16760.0
2022-07-14 15:20:00,182.11,182.56,182.1,182.54,13077.0,171.4298,171.8534,171.4204,171.8346,13077.0
2022-07-14 15:25:00,182.56,182.56,182.36,182.54,14073.0,171.8534,171.8534,171.6651,171.8346,14073.0
2022-07-14 15:30:00,182.55,182.82,182.48,182.49,20841.0,171.844,172.0981,171.7781,171.7875,20841.0
2022-07-14 15:35:00,182.52,182.61,182.35,182.39,12248.0,171.8157,171.9005,171.6557,171.6934,12248.0
2022-07-14 15:40:00,182.38,182.61,182.32,182.56,14870.0,171.684,171.9005,171.6275,171.8534,14870.0
2022-07-14 15:45:00,182.53,182.63,182.22,182.48,19304.0,171.8252,171.9193,171.5333,171.7781,19304.0
2022-07-14 15:50:00,182.57,182.73,182.5,182.59,33596.0,171.8628,172.0134,171.7969,171.8816,33596.0
2022-07-14 15:55:00,182.56,182.95,182.46,182.61,92804.0,171.8534,172.2205,171.7593,171.9005,92804.0
2022-07-15 09:30:00,185.71,186.14,184.52,184.71,133442.0,174.8187,175.2234,173.6984,173.8773,133442.0
2022-07-15 09:35:00,184.89,185.83,184.29,184.54,35381.0,174.0467,174.9316,173.4819,173.7173,35381.0
2022-07-15 09:40:00,184.54,185.23,184.54,184.77,26632.0,173.7173,174.3668,173.7173,173.9338,26632.0
2022-07-15 09:45:00,184.84,185.13,183.96,185.06,17947.0,173.9997,174.2727,173.1713,174.2068,17947.0
2022-07-15 09:50:00,185.25,185.26,184.42,184.73,27262.0,174.3856,174.3951,173.6043,173.8961,27262.0
2022-07-15 09:55:00,184.67,184.88,184.12,184.66,22989.0,173.8397,174.0373,173.3219,173.8302,22989.0
2022-07-15 10:00:00,184.72,186.11,184.69,185.21,46538.0,173.8867,175.1952,173.8585,174.348,46538.0
2022-07-15 10:05:00,185.27,185.48,184.73,184.91,23976.0,174.4045,174.6021,173.8961,174.0656,23976.0
2022-07-15 10:10:00,184.99,185.1,184.5,184.51,26098.0,174.1409,174.2444,173.6796,173.689,26098.0
2022-07-15 10:15:00,184.54,185.06,184.39,184.9,26308.0,173.7173,174.2068,173.5761,174.0562,26308.0
2022-07-15 10:20:00,184.93,185.45,184.75,185.35,34743.0,174.0844,174.5739,173.915,174.4798,34743.0
2022-07-15 10:25:00,185.41,185.62,184.89,185.49,23850.0,174.5363,174.7339,174.0467,174.6116,23850.0
2022-07-15 10:30:00,185.52,185.72,185.45,185.5,19230.0,174.6398,174.8281,174.5739,174.621,19230.0
2022-07-15 10:35:00,185.53,185.64,185.16,185.17,20767.0,174.6492,174.7528,174.3009,174.3103,20767.0
2022-07-15 10:40:00,185.18,185.34,184.82,184.87,17800.0,174.3197,174.4704,173.9809,174.0279,17800.0
2022-07-15 10:45:00,184.86,185.28,184.75,185.1,26581.0,174.0185,174.4139,173.915,174.2444,26581.0
2022-07-15 10:50:00,185.05,185.19,184.76,185.0,20828.0,174.1974,174.3292,173.9244,174.1503,20828.0
2022-07-15 10:55:00,184.94,185.22,184.91,185.1,20604.0,174.0938,174.3574,174.0656,174.2444,20604.0
2022-07-15 11:00:00,185.06,185.24,184.77,185.12,18077.0,174.2068,174.3762,173.9338,174.2633,18077.0
2022-07-15 11:05:00,185.13,185.31,184.98,185.25,15649.0,174.2727,174.4421,174.1315,174.3856,15649.0
2022-07-15 11:10:00,185.26,185.42,185.12,185.34,17920.0,174.3951,174.5457,174.2633,174.4704,17920.0
2022-07-15 11:15:00,185.32,185.44,185.03,185.23,20782.0,174.4515,174.5645,174.1785,174.3668,20782.0
2022-07-15 11:20:00,185.22,185.68,185.22,185.57,12712.0,174.3574,174.7904,174.3574,174.6869,12712.0
2022-07-15 11:25:00,185.62,185.87,185.62,185.68,16408.0,174.7339,174.9693,174.7339,174.7904,16408.0
2022-07-15 11:30:00,185.69,185.77,185.49,185.49,13805.0,174.7998,174.8751,174.6116,174.6116,13805.0
2022-07-15 11:35:00,185.49,185.65,185.42,185.62,13716.0,174.6116,174.7622,174.5457,174.7339,13716.0
2022-07-15 11:40:00,185.58,185.6,185.3,185.42,11926.0,174.6963,174.7151,174.4327,174.5457,11926.0
2022-07-15 11:45:00,185.35,185.4,185.0,185.03,19476.0,174.4798,174.5268,174.1503,174.1785,19476.0
2022-07-15 11:50:00,184.95,185.05,184.78,184.78,12626.0,174.1032,174.1974,173.9432,173.9432,12626.0
2022-07-15 11:55:00,184.78,184.98,184.78,184.95,14581.0,173.9432,174.1315,173.9432,174.1032,14581.0
2022-07-15 12:00:00,185.0,185.12,184.86,185.09,15561.0,174.1503,174.2633,174.0185,174.235,15561.0
2022-07-15 12:05:00,185.05,185.14,184.82,184.84,19197.0,174.1974,174.2821,173.9809,173.9997,19197.0
2022-07-15 12:10:00,184.86,184.91,184.67,184.78,28530.0,174.0185,174.0656,173.8397,173.9432,28530.0
2022-07-15 12:15:00,184.76,184.94,184.55,184.94,14347.0,173.9244,174.0938,173.7267,174.0938,14347.0
2022-07-15 12:20:00,184.96,184.96,184.66,184.67,26244.0,174.1126,174.1126,173.8302,173.8397,26244.0
2022-07-15 12:25:00,184.66,184.74,184.57,184.71,18857.0,173.8302,173.9055,173.7455,173.8773,18857.0
2022-07-15 12:30:00,184.73,184.82,184.53,184.56,16028.0,173.8961,173.9809,173.7079,173.7361,16028.0
2022-07-15 12:35:00,184.59,184.63,184.46,184.57,22067.0,173.7643,173.802,173.642,173.7455,22067.0
2022-07-15 12:40:00,184.53,184.72,184.41,184.65,18330.0,173.7079,173.8867,173.5949,173.8208,18330.0
2022-07-15 12:45:00,184.64,184.81,184.56,184.78,11115.0,173.8114,173.9714,173.7361,173.9432,11115.0
2022-07-15 12:50:00,184.76,184.85,184.58,184.62,17455.0,173.9244,174.0091,173.7549,173.7926,17455.0
2022-07-15 12:55:00,184.53,184.75,184.5,184.74,14261.0,173.7079,173.915,173.6796,173.9055,14261.0
2022-07-15 13:00:00,184.75,184.89,184.66,184.78,10576.0,173.915,174.0467,173.8302,173.9432,10576.0
2022-07-15 13:05:00,184.78,184.91,184.77,184.9,13003.0,173.9432,174.0656,173.9338,174.0562,13003.0
2022-07-15 13:10:00,184.9,185.03,184.87,184.88,24622.0,174.0562,174.1785,174.0279,174.0373,24622.0
2022-07-15 13:15:00,184.87,184.95,184.78,184.91,13993.0,174.0279,174.1032,173.9432,174.0656,13993.0
2022-07-15 13:20:00,184.93,184.97,184.6,184.63,18948.0,174.0844,174.1221,173.7738,173.802,18948.0
2022-07-15 13:25:00,184.64,184.97,184.62,184.95,9311.0,173.8114,174.1221,173.7926,174.1032,9311.0
2022-07-15 13:30:00,185.0,185.01,184.87,184.95,16178.0,174.1503,174.1597,174.0279,174.1032,16178.0
2022-07-15 13:35:00,184.91,184.91,184.79,184.84,10058.0,174.0656,174.0656,173.9526,173.9997,10058.0
2022-07-15 13:40:00,184.87,184.9,184.75,184.84,13575.0,174.0279,174.0562,173.915,173.9997,13575.0
2022-07-15 13:45:00,184.83,184.93,184.82,184.85,10781.0,173.9903,174.0844,173.9809,174.0091,10781.0
2022-07-15 13:50:00,184.86,184.91,184.63,184.65,10660.0,174.0185,174.0656,173.802,173.8208,10660.0
2022-07-15 13:55:00,184.63,184.67,184.48,184.5,13989.0,173.802,173.8397,173.6608,173.6796,13989.0
2022-07-15 14:00:00,184.52,184.52,184.35,184.49,13906.0,173.6984,173.6984,173.5384,173.6702,13906.0
2022-07-15 14:05:00,184.5,184.54,184.43,184.46,10195.0,173.6796,173.7173,173.6137,173.642,10195.0
2022-07-15 14:10:00,184.48,184.55,184.39,184.49,10972.0,173.6608,173.7267,173.5761,173.6702,10972.0
2022-07-15 14:15:00,184.49,184.63,184.48,184.62,12383.0,173.6702,173.802,173.6608,173.7926,12383.0
2022-07-15 14:20:00,184.6,184.6,184.3,184.46,15463.0,173.7738,173.7738,173.4914,173.642,15463.0
2022-07-15 14:25:00,184.44,184.55,184.28,184.55,13623.0,173.6231,173.7267,173.4725,173.7267,13623.0
2022-07-15 14:30:00,184.57,184.61,184.47,184.53,15189.0,173.7455,173.7832,173.6514,173.7079,15189.0
2022-07-15 14:35:00,184.53,184.62,184.39,184.42,14029.0,173.7079,173.7926,173.5761,173.6043,14029.0
2022-07-15 14:40:00,184.41,184.46,184.33,184.39,11083.0,173.5949,173.642,173.5196,173.5761,11083.0
2022-07-15 14:45:00,184.39,184.51,184.38,184.4,13862.0,173.5761,173.689,173.5667,173.5855,13862.0
2022-07-15 14:50:00,184.38,184.62,184.3,184.59,10740.0,173.5667,173.7926,173.4914,173.7643,10740.0
2022-07-15 14:55:00,184.61,184.66,184.49,184.56,12539.0,173.7832,173.8302,173.6702,173.7361,12539.0
2022-07-15 15:00:00,184.56,184.64,184.47,184.64,9816.0,173.7361,173.8114,173.6514,173.8114,9816.0
2022-07-15 15:05:00,184.65,184.82,184.65,184.71,15258.0,173.8208,173.9809,173.8208,173.8773,15258.0
2022-07-15 15:10:00,184.71,184.76,184.62,184.62,14174.0,173.8773,173.9244,173.7926,173.7926,14174.0
2022-07-15 15:15:00,184.63,184.7,184.59,184.63,10963.0,173.802,173.8679,173.7643,173.802,10963.0
2022-07-15 15:20:00,184.65,184.84,184.65,184.66,17207.0,173.8208,173.9997,173.8208,173.8302,17207.0
2022-07-15 15:25:00,184.66,184.79,184.64,184.69,17506.0,173.8302,173.9526,173.8114,173.8585,17506.0
2022-07-15 15:30:00,184.69,184.72,184.28,184.37,15737.0,173.8585,173.8867,173.4725,173.5572,15737.0
2022-07-15 15:35:00,184.44,184.55,184.24,184.3,17154.0,173.6231,173.7267,173.4349,173.4914,17154.0
2022-07-15 15:40:00,184.31,184.6,184.16,184.58,20280.0,173.5008,173.7738,173.3596,173.7549,20280.0
2022-07-15 15:45:00,184.58,184.65,184.38,184.38,19513.0,173.7549,173.8208,173.5667,173.5667,19513.0
2022-07-15 15:50:00,184.42,184.75,184.27,184.72,46358.0,173.6043,173.915,173.4631,173.8867,46358.0
2022-07-15 15:55:00,184.74,185.05,184.69,184.93,162037.0,173.9055,174.1974,173.8585,174.0844,162037.0
2022-07-18 09:30:00,186.61,187.59,186.38,187.29,141338.0,175.6659,176.5884,175.4494,176.306,141338.0
2022-07-18 09:35:00,187.16,188.0,186.88,187.89,46431.0,176.1836,176.9744,175.92,176.8708,46431.0
2022-07-18 09:40:00,187.9,188.1,187.5,188.06,46918.0,176.8802,177.0685,176.5037,177.0308,46918.0
2022-07-18 09:45:00,188.13,188.41,187.54,187.6,29333.0,177.0967,177.3603,176.5413,176.5978,29333.0
2022-07-18 09:50:00,187.64,188.15,187.27,188.09,22307.0,176.6355,177.1156,176.2872,177.0591,22307.0
2022-07-18 09:55:00,188.15,188.44,187.94,188.03,22006.0,177.1156,177.3886,176.9179,177.0026,22006.0
2022-07-18 10:00:00,188.09,188.1,187.27,187.42,24567.0,177.0591,177.0685,176.2872,176.4284,24567.0
2022-07-18 10:05:00,187.47,187.5,187.19,187.23,38136.0,176.4754,176.5037,176.2119,176.2495,38136.0
2022-07-18 10:10:00,187.31,187.47,187.02,187.25,29881.0,176.3248,176.4754,176.0518,176.2683,29881.0
2022-07-18 10:15:00,187.26,187.67,187.06,187.37,29329.0,176.2778,176.6637,176.0895,176.3813,29329.0
2022-07-18 10:20:00,187.43,187.81,187.43,187.71,34548.0,176.4378,176.7955,176.4378,176.7014,34548.0
2022-07-18 10:25:00,187.69,187.69,187.07,187.14,21699.0,176.6825,176.6825,176.0989,176.1648,21699.0
2022-07-18 10:30:00,187.22,187.85,187.22,187.74,11640.0,176.2401,176.8332,176.2401,176.7296,11640.0
2022-07-18 10:35:00,187.83,188.06,187.49,187.65,18423.0,176.8143,177.0308,176.4943,176.6449,18423.0
2022-07-18 10:40:00,187.81,188.27,187.81,188.03,17313.0,176.7955,177.2285,176.7955,177.0026,17313.0
2022-07-18 10:45:00,187.99,188.25,187.76,188.23,11639.0,176.9649,177.2097,176.7484,177.1909,11639.0
2022-07-18 10:50:00,188.32,188.32,187.91,188.12,17751.0,177.2756,177.2756,176.8896,177.0873,17751.0
2022-07-18 10:55:00,188.09,188.19,188.01,188.05,17626.0,177.0591,177.1532,176.9838,177.0214,17626.0
2022-07-18 11:00:00,188.09,188.09,187.87,188.01,17382.0,177.0591,177.0591,176.852,176.9838,17382.0
2022-07-18 11:05:00,187.98,188.15,187.89,188.03,14592.0,176.9555,177.1156,176.8708,177.0026,14592.0
2022-07-18 11:10:00,188.02,188.24,187.94,188.06,10831.0,176.9932,177.2003,176.9179,177.0308,10831.0
2022-07-18 11:15:00,188.03,188.1,187.72,188.02,15183.0,177.0026,177.0685,176.7108,176.9932,15183.0
2022-07-18 11:20:00,188.02,188.55,188.0,188.54,14464.0,176.9932,177.4921,176.9744,177.4827,14464.0
2022-07-18 11:25:00,188.45,188.72,188.4,188.6,12773.0,177.398,177.6521,177.3509,177.5392,12773.0
2022-07-18 11:30:00,188.54,188.79,188.34,188.61,10107.0,177.4827,177.718,177.2944,177.5486,10107.0
2022-07-18 11:35:00,188.62,188.66,188.55,188.62,10740.0,177.558,177.5957,177.4921,177.558,10740.0
2022-07-18 11:40:00,188.62,188.81,188.55,188.7,25409.0,177.558,177.7369,177.4921,177.6333,25409.0
2022-07-18 11:45:00,188.7,188.85,188.69,188.75,10487.0,177.6333,177.7745,177.6239,177.6804,10487.0
2022-07-18 11:50:00,188.75,188.93,188.66,188.86,22197.0,177.6804,177.8498,177.5957,177.7839,22197.0
2022-07-18 11:55:00,188.87,189.08,188.76,189.01,17274.0,177.7933,177.991,177.6898,177.9251,17274.0
2022-07-18 12:00:00,189.01,189.06,188.68,188.68,12640.0,177.9251,177.9722,177.6145,177.6145,12640.0
2022-07-18 12:05:00,188.72,188.83,188.49,188.57,15350.0,177.6521,177.7557,177.4356,177.5109,15350.0
2022-07-18 12:10:00,188.59,188.76,188.5,188.67,11902.0,177.5298,177.6898,177.445,177.6051,11902.0
2022-07-18 12:15:00,188.69,188.8,188.63,188.66,11359.0,177.6239,177.7274,177.5674,177.5957,11359.0
2022-07-18 12:20:00,188.68,188.77,188.53,188.58,12300.0,177.6145,177.6992,177.4733,177.5203,12300.0
2022-07-18 12:25:00,188.6,188.6,188.4,188.43,9008.0,177.5392,177.5392,177.3509,177.3791,9008.0
2022-07-18 12:30:00,188.4,188.43,188.2,188.25,12583.0,177.3509,177.3791,177.1626,177.2097,12583.0
2022-07-18 12:35:00,188.23,188.24,188.13,188.16,9948.0,177.1909,177.2003,177.0967,177.125,9948.0
2022-07-18 12:40:00,188.15,188.3,188.06,188.23,20401.0,177.1156,177.2568,177.0308,177.1909,20401.0
2022-07-18 12:45:00,188.23,188.37,188.23,188.3,9744.0,177.1909,177.3227,177.1909,177.2568,9744.0
2022-07-18 12:50:00,188.3,188.36,188.12,188.12,12112.0,177.2568,177.3132,177.0873,177.0873,12112.0
2022-07-18 12:55:00,188.11,188.12,187.95,188.02,22388.0,177.0779,177.0873,176.9273,176.9932,22388.0
2022-07-18 13:00:00,188.03,188.17,188.03,188.17,13839.0,177.0026,177.1344,177.0026,177.1344,13839.0
2022-07-18 13:05:00,188.18,188.19,188.06,188.15,17910.0,177.1438,177.1532,177.0308,177.1156,17910.0
2022-07-18 13:10:00,188.14,188.18,188.1,188.15,10819.0,177.1061,177.1438,177.0685,177.1156,10819.0
2022-07-18 13:15:00,188.15,188.15,187.93,187.93,11640.0,177.1156,177.1156,176.9085,176.9085,11640.0
2022-07-18 13:20:00,187.95,188.09,187.77,188.09,18693.0,176.9273,177.0591,176.7578,177.0591,18693.0
2022-07-18 13:25:00,188.06,188.19,187.98,188.04,20928.0,177.0308,177.1532,176.9555,177.012,20928.0
2022-07-18 13:30:00,188.04,188.04,187.73,187.74,41964.0,177.012,177.012,176.7202,176.7296,41964.0
2022-07-18 13:35:00,187.74,187.79,187.52,187.58,22391.0,176.7296,176.7767,176.5225,176.579,22391.0
2022-07-18 13:40:00,187.56,187.65,187.31,187.36,17012.0,176.5602,176.6449,176.3248,176.3719,17012.0
2022-07-18 13:45:00,187.32,187.47,187.18,187.23,22312.0,176.3342,176.4754,176.2024,176.2495,22312.0
2022-07-18 13:50:00,187.26,187.47,187.2,187.44,13044.0,176.2778,176.4754,176.2213,176.4472,13044.0
2022-07-18 13:55:00,187.42,187.43,186.89,186.93,13688.0,176.4284,176.4378,175.9295,175.9671,13688.0
2022-07-18 14:00:00,186.94,187.1,186.73,186.81,13264.0,175.9765,176.1271,175.7788,175.8541,13264.0
2022-07-18 14:05:00,186.8,186.89,186.72,186.84,9149.0,175.8447,175.9295,175.7694,175.8824,9149.0
2022-07-18 14:10:00,186.82,186.86,186.7,186.82,8877.0,175.8636,175.9012,175.7506,175.8636,8877.0
2022-07-18 14:15:00,186.84,186.98,186.8,186.81,9588.0,175.8824,176.0142,175.8447,175.8541,9588.0
2022-07-18 14:20:00,186.83,186.95,186.67,186.73,13387.0,175.873,175.9859,175.7224,175.7788,13387.0
2022-07-18 14:25:00,186.73,186.77,186.45,186.54,11467.0,175.7788,175.8165,175.5153,175.6,11467.0
2022-07-18 14:30:00,186.52,186.66,186.52,186.66,11406.0,175.5812,175.7129,175.5812,175.7129,11406.0
2022-07-18 14:35:00,186.67,186.91,186.63,186.73,13618.0,175.7224,175.9483,175.6847,175.7788,13618.0
2022-07-18 14:40:00,186.76,186.82,186.35,186.43,17484.0,175.8071,175.8636,175.4211,175.4964,17484.0
2022-07-18 14:45:00,186.44,186.53,186.37,186.38,11439.0,175.5058,175.5906,175.44,175.4494,11439.0
2022-07-18 14:50:00,186.39,186.4,186.18,186.37,10937.0,175.4588,175.4682,175.2611,175.44,10937.0
2022-07-18 14:55:00,186.35,186.35,186.17,186.3,9399.0,175.4211,175.4211,175.2517,175.3741,9399.0
2022-07-18 15:00:00,186.28,186.4,186.21,186.29,12288.0,175.3552,175.4682,175.2893,175.3646,12288.0
2022-07-18 15:05:00,186.27,186.65,186.27,186.58,13326.0,175.3458,175.7035,175.3458,175.6376,13326.0
2022-07-18 15:10:00,186.61,186.67,186.43,186.65,19917.0,175.6659,175.7224,175.4964,175.7035,19917.0
2022-07-18 15:15:00,186.66,186.75,186.51,186.61,15187.0,175.7129,175.7977,175.5717,175.6659,15187.0
2022-07-18 15:20:00,186.64,186.79,186.51,186.54,21667.0,175.6941,175.8353,175.5717,175.6,21667.0
2022-07-18 15:25:00,186.58,186.6,186.25,186.25,17196.0,175.6376,175.6565,175.327,175.327,17196.0
2022-07-18 15:30:00,186.25,186.25,185.96,186.01,15507.0,175.327,175.327,175.054,175.1011,15507.0
2022-07-18 15:35:00,186.05,186.09,185.63,185.64,13831.0,175.1387,175.1764,174.7434,174.7528,13831.0
2022-07-18 15:40:00,185.63,185.79,185.58,185.62,17535.0,174.7434,174.894,174.6963,174.7339,17535.0
2022-07-18 15:45:00,185.57,185.57,185.27,185.31,33216.0,174.6869,174.6869,174.4045,174.4421,33216.0
2022-07-18 15:50:00,185.27,185.75,185.19,185.65,58967.0,174.4045,174.8563,174.3292,174.7622,58967.0
2022-07-18 15:55:00,185.64,185.92,185.59,185.73,101860.0,174.7528,175.0163,174.7057,174.8375,101860.0
2022-07-19 09:30:00,186.57,187.25,186.14,186.26,68462.0,176.6051,177.2488,176.198,176.3116,68462.0
2022-07-19 09:35:00,186.16,186.54,185.51,185.51,27737.0,176.217,176.5767,175.6017,175.6017,27737.0
2022-07-19 09:40:00,185.53,185.91,184.91,185.33,21978.0,175.6206,175.9803,175.0337,175.4313,21978.0
2022-07-19 09:45:00,185.31,185.43,184.85,185.3,18066.0,175.4124,175.526,174.9769,175.4029,18066.0
2022-07-19 09:50:00,185.3,185.43,184.82,184.95,36363.0,175.4029,175.526,174.9485,175.0716,36363.0
2022-07-19 09:55:00,184.9,185.88,184.9,185.8,22686.0,175.0243,175.9519,175.0243,175.8762,22686.0
2022-07-19 10:00:00,185.8,186.11,185.5,186.11,50493.0,175.8762,176.1696,175.5922,176.1696,50493.0
2022-07-19 10:05:00,186.09,186.37,185.79,186.28,40043.0,176.1507,176.4158,175.8667,176.3306,40043.0
2022-07-19 10:10:00,186.27,186.77,186.25,186.38,23948.0,176.3211,176.7944,176.3022,176.4252,23948.0
2022-07-19 10:15:00,186.39,186.46,185.52,185.69,17767.0,176.4347,176.5009,175.6112,175.7721,17767.0
2022-07-19 10:20:00,185.79,186.28,185.77,185.94,8714.0,175.8667,176.3306,175.8478,176.0087,8714.0
2022-07-19 10:25:00,185.84,186.42,185.83,186.36,14152.0,175.9141,176.4631,175.9046,176.4063,14152.0
2022-07-19 10:30:00,186.37,186.56,186.24,186.41,11204.0,176.4158,176.5956,176.2927,176.4536,11204.0
2022-07-19 10:35:00,186.37,186.52,186.16,186.16,11916.0,176.4158,176.5577,176.217,176.217,11916.0
2022-07-19 10:40:00,186.18,186.44,186.04,186.43,16521.0,176.2359,176.482,176.1034,176.4725,16521.0
2022-07-19 10:45:00,186.51,186.75,186.5,186.67,6298.0,176.5483,176.7755,176.5388,176.6997,6298.0
2022-07-19 10:50:00,186.66,186.83,186.63,186.74,10560.0,176.6903,176.8512,176.6619,176.766,10560.0
2022-07-19 10:55:00,186.78,186.97,186.65,186.95,14185.0,176.8039,176.9837,176.6808,176.9648,14185.0
2022-07-19 11:00:00,186.97,187.43,186.97,187.43,19465.0,176.9837,177.4191,176.9837,177.4191,19465.0
2022-07-19 11:05:00,187.41,187.46,187.22,187.22,12033.0,177.4002,177.4475,177.2204,177.2204,12033.0
2022-07-19 11:10:00,187.25,187.58,187.13,187.54,14155.0,177.2488,177.5611,177.1352,177.5233,14155.0
2022-07-19 11:15:00,187.56,187.58,187.2,187.27,18163.0,177.5422,177.5611,177.2014,177.2677,18163.0
2022-07-19 11:20:00,187.28,187.33,187.09,187.24,20739.0,177.2771,177.3245,177.0973,177.2393,20739.0
2022-07-19 11:25:00,187.31,187.4,187.18,187.28,11911.0,177.3055,177.3907,177.1825,177.2771,11911.0
2022-07-19 11:30:00,187.3,187.65,187.29,187.59,9798.0,177.2961,177.6274,177.2866,177.5706,9798.0
2022-07-19 11:35:00,187.61,187.61,187.37,187.38,7905.0,177.5895,177.5895,177.3623,177.3718,7905.0
2022-07-19 11:40:00,187.38,187.38,187.2,187.33,16113.0,177.3718,177.3718,177.2014,177.3245,16113.0
2022-07-19 11:45:00,187.3,187.41,187.22,187.31,14888.0,177.2961,177.4002,177.2204,177.3055,14888.0
2022-07-19 11:50:00,187.33,187.49,187.31,187.49,4220.0,177.3245,177.4759,177.3055,177.4759,4220.0
2022-07-19 11:55:00,187.54,187.84,187.53,187.83,13575.0,177.5233,177.8072,177.5138,177.7978,13575.0
2022-07-19 12:00:00,187.84,187.89,187.63,187.66,19165.0,177.8072,177.8546,177.6085,177.6369,19165.0
2022-07-19 12:05:00,187.65,187.8,187.59,187.79,9168.0,177.6274,177.7694,177.5706,177.7599,9168.0
2022-07-19 12:10:00,187.8,188.0,187.75,187.85,29464.0,177.7694,177.9587,177.722,177.8167,29464.0
2022-07-19 12:15:00,187.86,188.09,187.83,188.05,23147.0,177.8262,178.0439,177.7978,178.006,23147.0
2022-07-19 12:20:00,188.09,188.2,188.04,188.12,13654.0,178.0439,178.148,177.9966,178.0723,13654.0
2022-07-19 12:25:00,188.14,188.33,188.12,188.3,19122.0,178.0912,178.2711,178.0723,178.2427,19122.0
2022-07-19 12:30:00,188.29,188.59,188.27,188.59,13980.0,178.2332,178.5172,178.2143,178.5172,13980.0
2022-07-19 12:35:00,188.55,188.61,188.46,188.57,18817.0,178.4793,178.5361,178.3941,178.4982,18817.0
2022-07-19 12:40:00,188.6,188.81,188.6,188.81,11326.0,178.5266,178.7254,178.5266,178.7254,11326.0
2022-07-19 12:45:00,188.81,188.88,188.74,188.76,11154.0,178.7254,178.7917,178.6592,178.6781,11154.0
2022-07-19 12:50:00,188.74,188.83,188.63,188.78,10303.0,178.6592,178.7444,178.555,178.697,10303.0
2022-07-19 12:55:00,188.81,188.9,188.67,188.81,22730.0,178.7254,178.8106,178.5929,178.7254,22730.0
2022-07-19 13:00:00,188.83,188.93,188.63,188.64,11456.0,178.7444,178.839,178.555,178.5645,11456.0
2022-07-19 13:05:00,188.64,188.64,188.38,188.38,7709.0,178.5645,178.5645,178.3184,178.3184,7709.0
2022-07-19 13:10:00,188.42,188.51,188.21,188.31,13117.0,178.3563,178.4415,178.1575,178.2521,13117.0
2022-07-19 13:15:00,188.24,188.3,188.03,188.03,11662.0,178.1859,178.2427,177.9871,177.9871,11662.0
2022-07-19 13:20:00,188.05,188.14,187.99,188.11,9378.0,178.006,178.0912,177.9492,178.0628,9378.0
2022-07-19 13:25:00,188.13,188.31,188.1,188.18,9574.0,178.0818,178.2521,178.0534,178.1291,9574.0
2022-07-19 13:30:00,188.19,188.21,188.05,188.2,21467.0,178.1385,178.1575,178.006,178.148,21467.0
2022-07-19 13:35:00,188.2,188.36,188.11,188.31,10147.0,178.148,178.2995,178.0628,178.2521,10147.0
2022-07-19 13:40:00,188.33,188.64,188.33,188.61,9927.0,178.2711,178.5645,178.2711,178.5361,9927.0
2022-07-19 13:45:00,188.61,188.7,188.55,188.56,8984.0,178.5361,178.6213,178.4793,178.4888,8984.0
2022-07-19 13:50:00,188.59,188.69,188.51,188.58,8754.0,178.5172,178.6118,178.4415,178.5077,8754.0
2022-07-19 13:55:00,188.59,188.9,188.59,188.9,11836.0,178.5172,178.8106,178.5172,178.8106,11836.0
2022-07-19 14:00:00,188.9,189.23,188.89,189.21,11532.0,178.8106,179.123,178.8012,179.1041,11532.0
2022-07-19 14:05:00,189.21,189.49,189.11,189.49,13149.0,179.1041,179.3691,179.0094,179.3691,13149.0
2022-07-19 14:10:00,189.44,189.47,189.16,189.2,11654.0,179.3218,179.3502,179.0567,179.0946,11654.0
2022-07-19 14:15:00,189.19,189.44,189.01,189.44,27215.0,179.0851,179.3218,178.9147,179.3218,27215.0
2022-07-19 14:20:00,189.43,189.43,189.25,189.32,24946.0,179.3123,179.3123,179.1419,179.2082,24946.0
2022-07-19 14:25:00,189.33,189.33,189.08,189.08,23073.0,179.2177,179.2177,178.981,178.981,23073.0
2022-07-19 14:30:00,189.05,189.23,189.02,189.1,21029.0,178.9526,179.123,178.9242,178.9999,21029.0
2022-07-19 14:35:00,189.12,189.22,189.11,189.16,8855.0,179.0189,179.1135,179.0094,179.0567,8855.0
2022-07-19 14:40:00,189.17,189.2,189.08,189.16,8517.0,179.0662,179.0946,178.981,179.0567,8517.0
2022-07-19 14:45:00,189.15,189.15,188.87,189.09,11712.0,179.0473,179.0473,178.7822,178.9905,11712.0
2022-07-19 14:50:00,189.08,189.26,188.98,189.23,10511.0,178.981,179.1514,178.8864,179.123,10511.0
2022-07-19 14:55:00,189.23,189.31,189.18,189.26,13782.0,179.123,179.1987,179.0757,179.1514,13782.0
2022-07-19 15:00:00,189.26,189.27,189.09,189.25,11426.0,179.1514,179.1609,178.9905,179.1419,11426.0
2022-07-19 15:05:00,189.24,189.51,189.23,189.47,13708.0,179.1325,179.388,179.123,179.3502,13708.0
2022-07-19 15:10:00,189.47,189.47,189.22,189.38,16912.0,179.3502,179.3502,179.1135,179.265,16912.0
2022-07-19 15:15:00,189.41,189.43,189.22,189.25,19547.0,179.2934,179.3123,179.1135,179.1419,19547.0
2022-07-19 15:20:00,189.27,189.38,189.22,189.29,17007.0,179.1609,179.265,179.1135,179.1798,17007.0
2022-07-19 15:25:00,189.29,189.33,189.05,189.24,56056.0,179.1798,179.2177,178.9526,179.1325,56056.0
2022-07-19 15:30:00,189.23,189.33,188.92,188.92,12972.0,179.123,179.2177,178.8296,178.8296,12972.0
2022-07-19 15:35:00,188.93,189.21,188.93,189.14,17067.0,178.839,179.1041,178.839,179.0378,17067.0
2022-07-19 15:40:00,189.12,189.52,189.12,189.49,20211.0,179.0189,179.3975,179.0189,179.3691,20211.0
2022-07-19 15:45:00,189.49,189.56,189.08,189.08,30991.0,179.3691,179.4354,178.981,178.981,30991.0
2022-07-19 15:50:00,189.18,189.34,188.78,188.81,52539.0,179.0757,179.2271,178.697,178.7254,52539.0
2022-07-19 15:55:00,188.86,189.18,188.66,188.7,128180.0,178.7728,179.0757,178.5834,178.6213,128180.0
2022-07-20 09:30:00,188.39,189.25,188.3,188.65,48539.0,178.3279,179.1419,178.2427,178.574,48539.0
2022-07-20 09:35:00,188.78,190.17,188.72,189.81,39825.0,178.697,180.0128,178.6402,179.672,39825.0
2022-07-20 09:40:00,189.73,189.95,188.87,189.18,18252.0,179.5963,179.8045,178.7822,179.0757,18252.0
2022-07-20 09:45:00,189.2,189.5,189.2,189.33,18443.0,179.0946,179.3786,179.0946,179.2177,18443.0
2022-07-20 09:50:00,189.4,190.02,189.09,189.2,19762.0,179.2839,179.8708,178.9905,179.0946,19762.0
2022-07-20 09:55:00,189.05,189.2,188.69,188.75,15321.0,178.9526,179.0946,178.6118,178.6686,15321.0
2022-07-20 10:00:00,188.82,188.94,188.0,188.52,27449.0,178.7349,178.8485,177.9587,178.4509,27449.0
2022-07-20 10:05:00,188.45,188.72,187.99,188.72,18876.0,178.3847,178.6402,177.9492,178.6402,18876.0
2022-07-20 10:10:00,188.7,189.16,188.56,189.16,19197.0,178.6213,179.0567,178.4888,179.0567,19197.0
2022-07-20 10:15:00,189.08,189.12,188.63,188.8,12895.0,178.981,179.0189,178.555,178.716,12895.0
2022-07-20 10:20:00,188.88,189.28,188.85,189.06,11572.0,178.7917,179.1703,178.7633,178.9621,11572.0
2022-07-20 10:25:00,189.05,189.76,188.99,189.57,16317.0,178.9526,179.6247,178.8958,179.4448,16317.0
2022-07-20 10:30:00,189.53,190.13,189.44,189.98,22645.0,179.407,179.9749,179.3218,179.8329,22645.0
2022-07-20 10:35:00,189.94,190.32,189.68,189.72,12005.0,179.7951,180.1548,179.549,179.5868,12005.0
2022-07-20 10:40:00,189.68,189.84,189.51,189.84,8786.0,179.549,179.7004,179.388,179.7004,8786.0
2022-07-20 10:45:00,189.86,190.21,189.86,190.16,8824.0,179.7193,180.0507,179.7193,180.0033,8824.0
2022-07-20 10:50:00,190.1,190.4,190.0,190.18,15255.0,179.9465,180.2305,179.8519,180.0223,15255.0
2022-07-20 10:55:00,190.23,190.38,190.13,190.3,8410.0,180.0696,180.2116,179.9749,180.1358,8410.0
2022-07-20 11:00:00,190.3,190.3,189.89,189.91,11879.0,180.1358,180.1358,179.7477,179.7667,11879.0
2022-07-20 11:05:00,190.01,190.18,189.91,190.1,8246.0,179.8613,180.0223,179.7667,179.9465,8246.0
2022-07-20 11:10:00,190.1,190.27,189.94,190.24,9998.0,179.9465,180.1075,179.7951,180.0791,9998.0
2022-07-20 11:15:00,190.21,190.33,190.09,190.21,18752.0,180.0507,180.1642,179.9371,180.0507,18752.0
2022-07-20 11:20:00,190.25,190.25,189.89,189.9,8731.0,180.0885,180.0885,179.7477,179.7572,8731.0
2022-07-20 11:25:00,189.9,190.46,189.86,190.3,11778.0,179.7572,180.2873,179.7193,180.1358,11778.0
2022-07-20 11:30:00,190.33,190.47,190.27,190.42,6582.0,180.1642,180.2968,180.1075,180.2494,6582.0
2022-07-20 11:35:00,190.39,190.41,190.0,190.08,7123.0,180.221,180.24,179.8519,179.9276,7123.0
2022-07-20 11:40:00,190.09,190.45,190.0,190.43,11352.0,179.9371,180.2778,179.8519,180.2589,11352.0
2022-07-20 11:45:00,190.5,190.52,190.24,190.29,11816.0,180.3252,180.3441,180.0791,180.1264,11816.0
2022-07-20 11:50:00,190.28,190.36,190.2,190.31,7517.0,180.1169,180.1926,180.0412,180.1453,7517.0
2022-07-20 11:55:00,190.3,190.61,190.23,190.47,12054.0,180.1358,180.4293,180.0696,180.2968,12054.0
2022-07-20 12:00:00,190.47,190.67,190.45,190.59,6371.0,180.2968,180.4861,180.2778,180.4104,6371.0
2022-07-20 12:05:00,190.61,190.82,190.61,190.72,9169.0,180.4293,180.6281,180.4293,180.5334,9169.0
2022-07-20 12:10:00,190.69,190.84,190.64,190.7,19671.0,180.505,180.647,180.4577,180.5145,19671.0
2022-07-20 12:15:00,190.73,190.75,190.46,190.61,18429.0,180.5429,180.5618,180.2873,180.4293,18429.0
2022-07-20 12:20:00,190.61,190.73,190.5,190.73,13301.0,180.4293,180.5429,180.3252,180.5429,13301.0
2022-07-20 12:25:00,190.71,191.0,190.69,190.93,19549.0,180.5239,180.7985,180.505,180.7322,19549.0
2022-07-20 12:30:00,190.96,191.07,190.85,190.96,10745.0,180.7606,180.8647,180.6565,180.7606,10745.0
2022-07-20 12:35:00,190.94,191.03,190.86,190.88,10160.0,180.7417,180.8269,180.6659,180.6849,10160.0
2022-07-20 12:40:00,190.94,190.97,190.36,190.46,9241.0,180.7417,180.7701,180.1926,180.2873,9241.0
2022-07-20 12:45:00,190.44,190.44,189.94,189.95,11526.0,180.2684,180.2684,179.7951,179.8045,11526.0
2022-07-20 12:50:00,189.97,190.43,189.91,190.3,19526.0,179.8235,180.2589,179.7667,180.1358,19526.0
2022-07-20 12:55:00,190.3,190.63,190.28,190.5,4957.0,180.1358,180.4482,180.1169,180.3252,4957.0
2022-07-20 13:00:00,190.48,190.65,190.2,190.27,9565.0,180.3062,180.4672,180.0412,180.1075,9565.0
2022-07-20 13:05:00,190.26,190.49,189.92,190.11,14568.0,180.098,180.3157,179.7761,179.956,14568.0
2022-07-20 13:10:00,190.14,190.14,189.61,189.9,12330.0,179.9844,179.9844,179.4827,179.7572,12330.0
2022-07-20 13:15:00,189.77,189.87,189.57,189.76,16624.0,179.6342,179.7288,179.4448,179.6247,16624.0
2022-07-20 13:20:00,189.72,189.8,189.46,189.46,14651.0,179.5868,179.6626,179.3407,179.3407,14651.0
2022-07-20 13:25:00,189.48,189.86,189.28,189.85,42267.0,179.3596,179.7193,179.1703,179.7099,42267.0
2022-07-20 13:30:00,189.8,190.08,189.61,189.76,22591.0,179.6626,179.9276,179.4827,179.6247,22591.0
2022-07-20 13:35:00,189.74,189.81,189.42,189.62,26937.0,179.6058,179.672,179.3028,179.4922,26937.0
2022-07-20 13:40:00,189.61,190.01,189.6,189.77,26421.0,179.4827,179.8613,179.4732,179.6342,26421.0
2022-07-20 13:45:00,189.84,189.9,189.35,189.36,13983.0,179.7004,179.7572,179.2366,179.2461,13983.0
2022-07-20 13:50:00,189.36,189.42,189.09,189.41,30133.0,179.2461,179.3028,178.9905,179.2934,30133.0
2022-07-20 13:55:00,189.43,189.43,188.92,189.2,17142.0,179.3123,179.3123,178.8296,179.0946,17142.0
2022-07-20 14:00:00,189.22,189.77,189.21,189.63,16740.0,179.1135,179.6342,179.1041,179.5016,16740.0
2022-07-20 14:05:00,189.7,189.86,189.65,189.86,11384.0,179.5679,179.7193,179.5206,179.7193,11384.0
2022-07-20 14:10:00,189.87,189.97,189.66,189.95,15383.0,179.7288,179.8235,179.53,179.8045,15383.0
2022-07-20 14:15:00,189.93,190.03,189.74,189.98,8242.0,179.7856,179.8803,179.6058,179.8329,8242.0
2022-07-20 14:20:00,190.05,190.32,190.0,190.22,10843.0,179.8992,180.1548,179.8519,180.0601,10843.0
2022-07-20 14:25:00,190.3,190.62,190.26,190.55,8702.0,180.1358,180.4388,180.098,180.3725,8702.0
2022-07-20 14:30:00,190.55,190.82,190.46,190.77,26230.0,180.3725,180.6281,180.2873,180.5807,26230.0
2022-07-20 14:35:00,190.76,191.01,190.72,191.01,11235.0,180.5713,180.8079,180.5334,180.8079,11235.0
2022-07-20 14:40:00,191.0,191.13,190.96,191.07,14945.0,180.7985,180.9215,180.7606,180.8647,14945.0
2022-07-20 14:45:00,191.1,191.13,190.94,191.04,13301.0,180.8931,180.9215,180.7417,180.8363,13301.0
2022-07-20 14:50:00,191.05,191.09,190.57,190.57,22454.0,180.8458,180.8837,180.3914,180.3914,22454.0
2022-07-20 14:55:00,190.58,190.87,190.46,190.81,12104.0,180.4009,180.6754,180.2873,180.6186,12104.0
2022-07-20 15:00:00,190.84,191.24,190.75,191.24,10631.0,180.647,181.0256,180.5618,181.0256,10631.0
2022-07-20 15:05:00,191.24,191.33,191.1,191.14,11052.0,181.0256,181.1108,180.8931,180.931,11052.0
2022-07-20 15:10:00,191.14,191.39,191.12,191.19,15013.0,180.931,181.1676,180.9121,180.9783,15013.0
2022-07-20 15:15:00,191.24,191.42,191.15,191.32,14357.0,181.0256,181.196,180.9404,181.1014,14357.0
2022-07-20 15:20:00,191.35,191.38,191.04,191.1,13186.0,181.1298,181.1582,180.8363,180.8931,13186.0
2022-07-20 15:25:00,191.1,191.23,191.07,191.22,20295.0,180.8931,181.0162,180.8647,181.0067,20295.0
2022-07-20 15:30:00,191.23,191.31,190.99,191.02,23145.0,181.0162,181.0919,180.789,180.8174,23145.0
2022-07-20 15:35:00,191.02,191.12,190.86,190.9,32971.0,180.8174,180.9121,180.6659,180.7038,32971.0
2022-07-20 15:40:00,190.9,191.44,190.83,191.37,29664.0,180.7038,181.215,180.6375,181.1487,29664.0
2022-07-20 15:45:00,191.34,191.4,191.1,191.31,23450.0,181.1203,181.1771,180.8931,181.0919,23450.0
2022-07-20 15:50:00,191.29,191.43,191.01,191.08,32816.0,181.073,181.2055,180.8079,180.8742,32816.0
2022-07-20 15:55:00,191.09,191.26,190.96,190.99,86512.0,180.8837,181.0446,180.7606,180.789,86512.0
2022-07-21 09:30:00,191.24,191.64,190.06,190.98,83771.0,181.0256,181.4043,179.9087,180.7795,83771.0
2022-07-21 09:35:00,191.08,191.85,191.02,191.23,35124.0,180.8742,181.6031,180.8174,181.0162,35124.0
2022-07-21 09:40:00,191.16,191.73,190.65,190.75,32375.0,180.9499,181.4895,180.4672,180.5618,32375.0
2022-07-21 09:45:00,190.68,190.81,190.3,190.61,16819.0,180.4956,180.6186,180.1358,180.4293,16819.0
2022-07-21 09:50:00,190.44,191.72,190.33,191.65,20825.0,180.2684,181.48,180.1642,181.4137,20825.0
2022-07-21 09:55:00,191.59,191.71,190.84,190.93,12472.0,181.3569,181.4705,180.647,180.7322,12472.0
2022-07-21 10:00:00,190.86,191.25,190.46,190.46,16591.0,180.6659,181.0351,180.2873,180.2873,16591.0
2022-07-21 10:05:00,190.48,191.0,190.03,190.81,13223.0,180.3062,180.7985,179.8803,180.6186,13223.0
2022-07-21 10:10:00,190.83,191.0,190.31,190.31,9341.0,180.6375,180.7985,180.1453,180.1453,9341.0
2022-07-21 10:15:00,190.38,191.23,190.24,191.19,18038.0,180.2116,181.0162,180.0791,180.9783,18038.0
2022-07-21 10:20:00,191.27,191.27,189.8,189.91,17599.0,181.054,181.054,179.6626,179.7667,17599.0
2022-07-21 10:25:00,189.92,189.92,189.42,189.8,11447.0,179.7761,179.7761,179.3028,179.6626,11447.0
2022-07-21 10:30:00,189.81,190.12,189.67,189.77,11142.0,179.672,179.9655,179.5395,179.6342,11142.0
2022-07-21 10:35:00,189.8,190.54,189.6,190.54,7692.0,179.6626,180.363,179.4732,180.363,7692.0
2022-07-21 10:40:00,190.6,190.63,190.24,190.46,7862.0,180.4198,180.4482,180.0791,180.2873,7862.0
2022-07-21 10:45:00,190.53,190.61,189.9,190.07,16426.0,180.3536,180.4293,179.7572,179.9181,16426.0
2022-07-21 10:50:00,190.17,190.45,190.1,190.25,49894.0,180.0128,180.2778,179.9465,180.0885,49894.0
2022-07-21 10:55:00,190.31,191.12,190.2,191.09,15807.0,180.1453,180.9121,180.0412,180.8837,15807.0
2022-07-21 11:00:00,191.05,191.6,190.76,191.6,14948.0,180.8458,181.3664,180.5713,181.3664,14948.0
2022-07-21 11:05:00,191.64,191.75,191.07,191.34,13289.0,181.4043,181.5084,180.8647,181.1203,13289.0
2022-07-21 11:10:00,191.38,191.84,191.27,191.79,22492.0,181.1582,181.5936,181.054,181.5463,22492.0
2022-07-21 11:15:00,191.77,191.86,191.5,191.86,21808.0,181.5273,181.6125,181.2718,181.6125,21808.0
2022-07-21 11:20:00,191.8,191.82,191.5,191.75,11712.0,181.5557,181.5747,181.2718,181.5084,11712.0
2022-07-21 11:25:00,191.73,191.77,191.44,191.44,12290.0,181.4895,181.5273,181.215,181.215,12290.0
2022-07-21 11:30:00,191.47,191.8,191.23,191.75,10771.0,181.2434,181.5557,181.0162,181.5084,10771.0
2022-07-21 11:35:00,191.71,191.84,191.37,191.37,11194.0,181.4705,181.5936,181.1487,181.1487,11194.0
2022-07-21 11:40:00,191.37,191.39,191.23,191.25,7266.0,181.1487,181.1676,181.0162,181.0351,7266.0
2022-07-21 11:45:00,191.19,191.32,191.08,191.15,8668.0,180.9783,181.1014,180.8742,180.9404,8668.0
2022-07-21 11:50:00,191.16,191.36,191.07,191.34,6807.0,180.9499,181.1392,180.8647,181.1203,6807.0
2022-07-21 11:55:00,191.26,191.53,191.26,191.42,8925.0,181.0446,181.3002,181.0446,181.196,8925.0
2022-07-21 12:00:00,191.36,191.56,191.26,191.54,6695.0,181.1392,181.3285,181.0446,181.3096,6695.0
2022-07-21 12:05:00,191.5,191.86,191.45,191.86,12155.0,181.2718,181.6125,181.2244,181.6125,12155.0
2022-07-21 12:10:00,191.83,191.83,191.46,191.57,17759.0,181.5841,181.5841,181.2339,181.338,17759.0
2022-07-21 12:15:00,191.54,191.67,191.33,191.48,7544.0,181.3096,181.4327,181.1108,181.2528,7544.0
2022-07-21 12:20:00,191.53,191.58,191.22,191.38,12818.0,181.3002,181.3475,181.0067,181.1582,12818.0
2022-07-21 12:25:00,191.39,191.72,191.33,191.72,7206.0,181.1676,181.48,181.1108,181.48,7206.0
2022-07-21 12:30:00,191.72,191.91,191.66,191.82,7548.0,181.48,181.6599,181.4232,181.5747,7548.0
2022-07-21 12:35:00,191.76,191.88,191.69,191.86,7375.0,181.5179,181.6315,181.4516,181.6125,7375.0
2022-07-21 12:40:00,191.85,191.85,191.66,191.66,9500.0,181.6031,181.6031,181.4232,181.4232,9500.0
2022-07-21 12:45:00,191.6,191.72,191.54,191.59,6482.0,181.3664,181.48,181.3096,181.3569,6482.0
2022-07-21 12:50:00,191.55,191.82,191.55,191.78,6962.0,181.3191,181.5747,181.3191,181.5368,6962.0
2022-07-21 12:55:00,191.79,192.06,191.75,192.03,9896.0,181.5463,181.8018,181.5084,181.7734,9896.0
2022-07-21 13:00:00,192.07,192.13,191.83,191.94,11099.0,181.8113,181.8681,181.5841,181.6883,11099.0
2022-07-21 13:05:00,191.92,192.08,191.9,192.04,9179.0,181.6693,181.8208,181.6504,181.7829,9179.0
2022-07-21 13:10:00,192.0,192.03,191.75,191.76,11452.0,181.745,181.7734,181.5084,181.5179,11452.0
2022-07-21 13:15:00,191.74,191.97,191.74,191.84,7721.0,181.4989,181.7167,181.4989,181.5936,7721.0
2022-07-21 13:20:00,191.84,191.91,191.5,191.5,9140.0,181.5936,181.6599,181.2718,181.2718,9140.0
2022-07-21 13:25:00,191.46,191.5,191.26,191.43,8279.0,181.2339,181.2718,181.0446,181.2055,8279.0
2022-07-21 13:30:00,191.48,191.49,190.89,190.95,20434.0,181.2528,181.2623,180.6943,180.7511,20434.0
2022-07-21 13:35:00,190.96,191.23,190.8,191.16,18231.0,180.7606,181.0162,180.6091,180.9499,18231.0
2022-07-21 13:40:00,191.18,191.51,191.14,191.41,9394.0,180.9688,181.2812,180.931,181.1866,9394.0
2022-07-21 13:45:00,191.41,191.49,191.29,191.46,8292.0,181.1866,181.2623,181.073,181.2339,8292.0
2022-07-21 13:50:00,191.34,191.35,191.14,191.17,6582.0,181.1203,181.1298,180.931,180.9594,6582.0
2022-07-21 13:55:00,191.17,191.74,191.17,191.74,6566.0,180.9594,181.4989,180.9594,181.4989,6566.0
2022-07-21 14:00:00,191.76,191.76,191.55,191.68,8537.0,181.5179,181.5179,181.3191,181.4421,8537.0
2022-07-21 14:05:00,191.72,191.94,191.55,191.85,11862.0,181.48,181.6883,181.3191,181.6031,11862.0
2022-07-21 14:10:00,191.87,192.1,191.8,191.98,7949.0,181.622,181.8397,181.5557,181.7261,7949.0
2022-07-21 14:15:00,192.06,192.16,191.68,191.8,20117.0,181.8018,181.8965,181.4421,181.5557,20117.0
2022-07-21 14:20:00,191.82,192.02,191.79,191.91,16429.0,181.5747,181.764,181.5463,181.6599,16429.0
2022-07-21 14:25:00,191.88,192.02,191.78,192.01,20518.0,181.6315,181.764,181.5368,181.7545,20518.0
2022-07-21 14:30:00,192.02,192.15,191.8,192.09,15302.0,181.764,181.887,181.5557,181.8302,15302.0
2022-07-21 14:35:00,192.04,192.22,191.93,192.22,9957.0,181.7829,181.9533,181.6788,181.9533,9957.0
2022-07-21 14:40:00,192.2,192.27,191.97,191.98,13359.0,181.9344,182.0006,181.7167,181.7261,13359.0
2022-07-21 14:45:00,192.01,192.12,191.92,192.11,12421.0,181.7545,181.8586,181.6693,181.8492,12421.0
2022-07-21 14:50:00,192.14,192.24,192.03,192.23,19210.0,181.8776,181.9722,181.7734,181.9628,19210.0
2022-07-21 14:55:00,192.24,192.55,192.23,192.41,23482.0,181.9722,182.2657,181.9628,182.1332,23482.0
2022-07-21 15:00:00,192.43,192.61,192.33,192.61,17104.0,182.1521,182.3225,182.0574,182.3225,17104.0
2022-07-21 15:05:00,192.62,192.99,192.58,192.98,19480.0,182.3319,182.6822,182.2941,182.6727,19480.0
2022-07-21 15:10:00,192.98,192.98,192.72,192.79,18061.0,182.6727,182.6727,182.4266,182.4929,18061.0
2022-07-21 15:15:00,192.78,192.89,192.59,192.89,16930.0,182.4834,182.5875,182.3035,182.5875,16930.0
2022-07-21 15:20:00,192.91,192.91,192.67,192.81,26946.0,182.6064,182.6064,182.3793,182.5118,26946.0
2022-07-21 15:25:00,192.82,193.05,192.82,192.93,25465.0,182.5213,182.739,182.5213,182.6254,25465.0
2022-07-21 15:30:00,192.91,193.11,192.87,193.07,27260.0,182.6064,182.7958,182.5686,182.7579,27260.0
2022-07-21 15:35:00,193.07,193.53,193.0,193.02,37272.0,182.7579,183.1933,182.6916,182.7106,37272.0
2022-07-21 15:40:00,193.05,193.39,193.03,193.37,24151.0,182.739,183.0608,182.72,183.0419,24151.0
2022-07-21 15:45:00,193.36,193.59,193.28,193.52,73140.0,183.0324,183.2501,182.9567,183.1839,73140.0
2022-07-21 15:50:00,193.53,193.67,193.43,193.55,62588.0,183.1933,183.3259,183.0987,183.2123,62588.0
2022-07-21 15:55:00,193.55,193.78,193.44,193.59,215736.0,183.2123,183.43,183.1081,183.2501,215736.0
2022-07-22 09:30:00,194.82,195.09,194.24,194.91,74613.0,184.4144,184.67,183.8654,184.4996,74613.0
2022-07-22 09:35:00,194.9,197.11,194.76,196.93,51367.0,184.4902,186.5821,184.3576,186.4117,51367.0
2022-07-22 09:40:00,196.89,198.21,196.86,198.21,46464.0,186.3739,187.6234,186.3455,187.6234,46464.0
2022-07-22 09:45:00,198.06,198.65,197.59,198.41,56639.0,187.4814,188.0399,187.0365,187.8127,56639.0
2022-07-22 09:50:00,198.35,199.12,197.75,197.75,49391.0,187.7559,188.4848,187.1879,187.1879,49391.0
2022-07-22 09:55:00,197.69,197.69,196.67,197.01,29739.0,187.1311,187.1311,186.1656,186.4875,29739.0
2022-07-22 10:00:00,196.96,197.52,196.72,196.96,33950.0,186.4401,186.9702,186.2129,186.4401,33950.0
2022-07-22 10:05:00,196.85,197.07,196.34,196.96,26004.0,186.336,186.5443,185.8532,186.4401,26004.0
2022-07-22 10:10:00,196.97,197.08,196.63,197.02,20763.0,186.4496,186.5537,186.1278,186.4969,20763.0
2022-07-22 10:15:00,196.99,197.36,196.99,197.11,40646.0,186.4685,186.8188,186.4685,186.5821,40646.0
2022-07-22 10:20:00,197.13,197.24,196.58,196.71,49196.0,186.601,186.7052,186.0804,186.2035,49196.0
2022-07-22 10:25:00,196.71,196.93,196.29,196.73,17647.0,186.2035,186.4117,185.8059,186.2224,17647.0
2022-07-22 10:30:00,196.75,196.93,196.63,196.71,10100.0,186.2413,186.4117,186.1278,186.2035,10100.0
2022-07-22 10:35:00,196.75,196.91,196.65,196.78,10303.0,186.2413,186.3928,186.1467,186.2697,10303.0
2022-07-22 10:40:00,196.71,197.18,196.66,196.89,13539.0,186.2035,186.6484,186.1562,186.3739,13539.0
2022-07-22 10:45:00,196.9,197.21,196.83,197.19,12329.0,186.3833,186.6768,186.3171,186.6578,12329.0
2022-07-22 10:50:00,197.25,197.67,197.14,197.67,19721.0,186.7146,187.1122,186.6105,187.1122,19721.0
2022-07-22 10:55:00,197.68,197.83,197.43,197.51,12525.0,187.1217,187.2637,186.885,186.9608,12525.0
2022-07-22 11:00:00,197.52,197.55,196.86,196.96,11725.0,186.9702,186.9986,186.3455,186.4401,11725.0
2022-07-22 11:05:00,196.94,197.24,196.91,197.18,10841.0,186.4212,186.7052,186.3928,186.6484,10841.0
2022-07-22 11:10:00,197.1,197.24,197.03,197.05,18877.0,186.5727,186.7052,186.5064,186.5253,18877.0
2022-07-22 11:15:00,197.09,197.22,196.77,196.78,13384.0,186.5632,186.6862,186.2603,186.2697,13384.0
2022-07-22 11:20:00,196.76,196.76,196.21,196.21,11091.0,186.2508,186.2508,185.7302,185.7302,11091.0
2022-07-22 11:25:00,196.14,196.39,196.09,196.21,8853.0,185.6639,185.9006,185.6166,185.7302,8853.0
2022-07-22 11:30:00,196.17,196.29,195.95,196.21,9748.0,185.6923,185.8059,185.4841,185.7302,9748.0
2022-07-22 11:35:00,196.22,196.38,195.92,196.2,12785.0,185.7397,185.8911,185.4557,185.7207,12785.0
2022-07-22 11:40:00,196.19,196.39,195.97,196.23,8206.0,185.7113,185.9006,185.503,185.7491,8206.0
2022-07-22 11:45:00,196.23,196.42,196.11,196.34,9378.0,185.7491,185.929,185.6355,185.8532,9378.0
2022-07-22 11:50:00,196.37,196.55,196.32,196.52,8798.0,185.8816,186.052,185.8343,186.0236,8798.0
2022-07-22 11:55:00,196.43,196.44,196.21,196.36,9710.0,185.9384,185.9479,185.7302,185.8722,9710.0
2022-07-22 12:00:00,196.42,196.52,196.32,196.42,11515.0,185.929,186.0236,185.8343,185.929,11515.0
2022-07-22 12:05:00,196.43,196.43,196.06,196.09,13611.0,185.9384,185.9384,185.5882,185.6166,13611.0
2022-07-22 12:10:00,196.02,196.2,195.78,196.18,21591.0,185.5503,185.7207,185.3232,185.7018,21591.0
2022-07-22 12:15:00,196.14,196.26,196.04,196.1,17877.0,185.6639,185.7775,185.5693,185.6261,17877.0
2022-07-22 12:20:00,196.13,196.13,195.7,195.83,12178.0,185.6545,185.6545,185.2474,185.3705,12178.0
2022-07-22 12:25:00,195.85,196.18,195.73,196.09,14374.0,185.3894,185.7018,185.2758,185.6166,14374.0
2022-07-22 12:30:00,196.08,196.58,196.05,196.58,17522.0,185.6071,186.0804,185.5787,186.0804,17522.0
2022-07-22 12:35:00,196.52,196.52,196.18,196.18,13981.0,186.0236,186.0236,185.7018,185.7018,13981.0
2022-07-22 12:40:00,196.3,196.32,196.02,196.14,8722.0,185.8154,185.8343,185.5503,185.6639,8722.0
2022-07-22 12:45:00,196.08,196.1,195.89,195.96,8912.0,185.6071,185.6261,185.4273,185.4935,8912.0
2022-07-22 12:50:00,195.93,196.02,195.76,195.76,8329.0,185.4651,185.5503,185.3042,185.3042,8329.0
2022-07-22 12:55:00,195.79,195.86,195.69,195.69,11211.0,185.3326,185.3989,185.238,185.238,11211.0
2022-07-22 13:00:00,195.61,195.63,195.21,195.22,9680.0,185.1622,185.1812,184.7836,184.7931,9680.0
2022-07-22 13:05:00,195.24,195.56,195.21,195.56,6105.0,184.812,185.1149,184.7836,185.1149,6105.0
2022-07-22 13:10:00,195.58,195.6,195.29,195.29,14241.0,185.1338,185.1528,184.8593,184.8593,14241.0
2022-07-22 13:15:00,195.32,195.46,195.22,195.22,9689.0,184.8877,185.0202,184.7931,184.7931,9689.0
2022-07-22 13:20:00,195.23,195.32,195.16,195.21,7510.0,184.8025,184.8877,184.7363,184.7836,7510.0
2022-07-22 13:25:00,195.18,195.22,195.01,195.16,9269.0,184.7552,184.7931,184.5943,184.7363,9269.0
2022-07-22 13:30:00,195.12,195.12,194.88,194.88,9421.0,184.6984,184.6984,184.4712,184.4712,9421.0
2022-07-22 13:35:00,194.86,195.09,194.62,195.07,9833.0,184.4523,184.67,184.2251,184.6511,9833.0
2022-07-22 13:40:00,195.07,195.21,194.96,195.21,10627.0,184.6511,184.7836,184.547,184.7836,10627.0
2022-07-22 13:45:00,195.2,195.21,194.91,195.07,19603.0,184.7741,184.7836,184.4996,184.6511,19603.0
2022-07-22 13:50:00,195.04,195.05,194.81,194.89,8368.0,184.6227,184.6321,184.405,184.4807,8368.0
2022-07-22 13:55:00,194.87,195.06,194.82,195.02,10270.0,184.4618,184.6416,184.4144,184.6037,10270.0
2022-07-22 14:00:00,194.98,194.99,194.5,194.5,9902.0,184.5659,184.5753,184.1115,184.1115,9902.0
2022-07-22 14:05:00,194.51,194.6,194.39,194.53,7921.0,184.121,184.2062,184.0074,184.1399,7921.0
2022-07-22 14:10:00,194.54,194.54,194.25,194.37,21199.0,184.1494,184.1494,183.8749,183.9885,21199.0
2022-07-22 14:15:00,194.47,194.76,194.4,194.76,9298.0,184.0831,184.3576,184.0169,184.3576,9298.0
2022-07-22 14:20:00,194.8,194.83,194.66,194.69,9974.0,184.3955,184.4239,184.263,184.2914,9974.0
2022-07-22 14:25:00,194.58,194.94,194.58,194.88,15042.0,184.1872,184.528,184.1872,184.4712,15042.0
2022-07-22 14:30:00,194.84,195.06,194.63,194.96,15491.0,184.4334,184.6416,184.2346,184.547,15491.0
2022-07-22 14:35:00,194.94,195.01,194.62,194.82,10868.0,184.528,184.5943,184.2251,184.4144,10868.0
2022-07-22 14:40:00,194.84,194.84,194.57,194.69,10045.0,184.4334,184.4334,184.1778,184.2914,10045.0
2022-07-22 14:45:00,194.67,194.77,194.6,194.74,10439.0,184.2724,184.3671,184.2062,184.3387,10439.0
2022-07-22 14:50:00,194.78,194.86,194.65,194.8,10264.0,184.3766,184.4523,184.2535,184.3955,10264.0
2022-07-22 14:55:00,194.85,194.97,194.75,194.8,16181.0,184.4428,184.5564,184.3482,184.3955,16181.0
2022-07-22 15:00:00,194.71,194.93,194.66,194.91,13009.0,184.3103,184.5186,184.263,184.4996,13009.0
2022-07-22 15:05:00,194.9,194.97,194.77,194.84,15988.0,184.4902,184.5564,184.3671,184.4334,15988.0
2022-07-22 15:10:00,194.83,195.46,194.82,195.45,15055.0,184.4239,185.0202,184.4144,185.0108,15055.0
2022-07-22 15:15:00,195.46,195.46,195.12,195.16,17779.0,185.0202,185.0202,184.6984,184.7363,17779.0
2022-07-22 15:20:00,195.17,195.46,195.17,195.46,22529.0,184.7457,185.0202,184.7457,185.0202,22529.0
2022-07-22 15:25:00,195.43,195.55,195.19,195.55,15843.0,184.9918,185.1054,184.7647,185.1054,15843.0
2022-07-22 15:30:00,195.57,195.62,195.32,195.41,18989.0,185.1244,185.1717,184.8877,184.9729,18989.0
2022-07-22 15:35:00,195.37,195.42,195.13,195.2,15639.0,184.9351,184.9824,184.7079,184.7741,15639.0
2022-07-22 15:40:00,195.23,195.4,195.19,195.23,15616.0,184.8025,184.9635,184.7647,184.8025,15616.0
2022-07-22 15:45:00,195.23,195.41,195.0,195.1,28337.0,184.8025,184.9729,184.5848,184.6795,28337.0
2022-07-22 15:50:00,195.13,195.48,195.03,195.34,44148.0,184.7079,185.0392,184.6132,184.9067,44148.0
2022-07-22 15:55:00,195.34,195.79,195.34,195.67,146173.0,184.9067,185.3326,184.9067,185.219,146173.0
2022-07-25 09:30:00,195.7,195.85,194.02,194.14,47061.0,185.2474,185.3894,183.6572,183.7707,47061.0
2022-07-25 09:35:00,194.19,194.43,193.28,193.51,40703.0,183.8181,184.0453,182.9567,183.1744,40703.0
2022-07-25 09:40:00,193.51,194.98,193.17,194.77,33782.0,183.1744,184.5659,182.8526,184.3671,33782.0
2022-07-25 09:45:00,194.68,194.87,194.11,194.66,23773.0,184.2819,184.4618,183.7424,184.263,23773.0
2022-07-25 09:50:00,194.78,195.31,194.59,194.89,26456.0,184.3766,184.8783,184.1967,184.4807,26456.0
2022-07-25 09:55:00,194.83,195.02,194.55,194.77,31739.0,184.4239,184.6037,184.1589,184.3671,31739.0
2022-07-25 10:00:00,194.77,195.11,194.64,194.72,25854.0,184.3671,184.6889,184.244,184.3198,25854.0
2022-07-25 10:05:00,194.73,194.85,194.18,194.42,19920.0,184.3292,184.4428,183.8086,184.0358,19920.0
2022-07-25 10:10:00,194.41,194.97,194.34,194.72,25567.0,184.0263,184.5564,183.9601,184.3198,25567.0
2022-07-25 10:15:00,194.72,194.72,194.22,194.37,48763.0,184.3198,184.3198,183.8465,183.9885,48763.0
2022-07-25 10:20:00,194.37,194.91,194.27,194.91,15525.0,183.9885,184.4996,183.8938,184.4996,15525.0
2022-07-25 10:25:00,194.97,194.98,194.17,194.86,17403.0,184.5564,184.5659,183.7991,184.4523,17403.0
2022-07-25 10:30:00,194.78,195.02,194.65,194.82,12117.0,184.3766,184.6037,184.2535,184.4144,12117.0
2022-07-25 10:35:00,194.88,195.01,194.6,194.85,10597.0,184.4712,184.5943,184.2062,184.4428,10597.0
2022-07-25 10:40:00,194.84,195.07,194.59,195.0,18990.0,184.4334,184.6511,184.1967,184.5848,18990.0
2022-07-25 10:45:00,194.99,195.06,194.76,194.77,17116.0,184.5753,184.6416,184.3576,184.3671,17116.0
2022-07-25 10:50:00,194.73,194.97,194.63,194.91,9610.0,184.3292,184.5564,184.2346,184.4996,9610.0
2022-07-25 10:55:00,194.86,195.17,194.83,194.86,17534.0,184.4523,184.7457,184.4239,184.4523,17534.0
2022-07-25 11:00:00,194.81,195.13,194.74,194.86,13967.0,184.405,184.7079,184.3387,184.4523,13967.0
2022-07-25 11:05:00,194.87,195.49,194.87,195.43,29907.0,184.4618,185.0486,184.4618,184.9918,29907.0
2022-07-25 11:10:00,195.46,195.49,194.58,194.67,12407.0,185.0202,185.0486,184.1872,184.2724,12407.0
2022-07-25 11:15:00,194.61,194.63,194.07,194.45,15145.0,184.2156,184.2346,183.7045,184.0642,15145.0
2022-07-25 11:20:00,194.48,194.75,194.46,194.55,10408.0,184.0926,184.3482,184.0737,184.1589,10408.0
2022-07-25 11:25:00,194.53,194.72,194.31,194.72,9159.0,184.1399,184.3198,183.9317,184.3198,9159.0
2022-07-25 11:30:00,194.67,194.91,194.67,194.83,9538.0,184.2724,184.4996,184.2724,184.4239,9538.0
2022-07-25 11:35:00,194.82,194.96,194.48,194.51,9427.0,184.4144,184.547,184.0926,184.121,9427.0
2022-07-25 11:40:00,194.51,194.59,194.42,194.57,7847.0,184.121,184.1967,184.0358,184.1778,7847.0
2022-07-25 11:45:00,194.57,194.74,194.44,194.45,12019.0,184.1778,184.3387,184.0547,184.0642,12019.0
2022-07-25 11:50:00,194.46,194.5,194.24,194.47,10119.0,184.0737,184.1115,183.8654,184.0831,10119.0
2022-07-25 11:55:00,194.47,194.56,194.33,194.42,7607.0,184.0831,184.1683,183.9506,184.0358,7607.0
2022-07-25 12:00:00,194.37,194.45,194.08,194.45,16633.0,183.9885,184.0642,183.714,184.0642,16633.0
2022-07-25 12:05:00,194.41,194.41,194.1,194.1,10826.0,184.0263,184.0263,183.7329,183.7329,10826.0
2022-07-25 12:10:00,194.11,194.15,193.78,193.78,10880.0,183.7424,183.7802,183.43,183.43,10880.0
2022-07-25 12:15:00,193.81,193.85,193.54,193.56,14266.0,183.4584,183.4962,183.2028,183.2217,14266.0
2022-07-25 12:20:00,193.54,193.54,193.39,193.4,12737.0,183.2028,183.2028,183.0608,183.0703,12737.0
2022-07-25 12:25:00,193.4,193.68,193.4,193.66,12458.0,183.0703,183.3353,183.0703,183.3164,12458.0
2022-07-25 12:30:00,193.68,194.12,193.68,194.08,18085.0,183.3353,183.7518,183.3353,183.714,18085.0
2022-07-25 12:35:00,194.14,194.16,194.01,194.04,7908.0,183.7707,183.7897,183.6477,183.6761,7908.0
2022-07-25 12:40:00,194.04,194.39,194.04,194.35,9076.0,183.6761,184.0074,183.6761,183.9695,9076.0
2022-07-25 12:45:00,194.37,194.66,194.37,194.65,9919.0,183.9885,184.263,183.9885,184.2535,9919.0
2022-07-25 12:50:00,194.65,194.65,194.44,194.44,9167.0,184.2535,184.2535,184.0547,184.0547,9167.0
2022-07-25 12:55:00,194.44,194.5,194.26,194.3,10237.0,184.0547,184.1115,183.8843,183.9222,10237.0
2022-07-25 13:00:00,194.32,194.6,194.32,194.57,12020.0,183.9411,184.2062,183.9411,184.1778,12020.0
2022-07-25 13:05:00,194.53,194.58,194.37,194.57,10894.0,184.1399,184.1872,183.9885,184.1778,10894.0
2022-07-25 13:10:00,194.59,194.66,194.48,194.53,9739.0,184.1967,184.263,184.0926,184.1399,9739.0
2022-07-25 13:15:00,194.57,194.57,194.4,194.56,9195.0,184.1778,184.1778,184.0169,184.1683,9195.0
2022-07-25 13:20:00,194.52,194.54,194.28,194.44,8833.0,184.1305,184.1494,183.9033,184.0547,8833.0
2022-07-25 13:25:00,194.57,194.64,194.48,194.55,10672.0,184.1778,184.244,184.0926,184.1589,10672.0
2022-07-25 13:30:00,194.53,194.63,194.52,194.61,13042.0,184.1399,184.2346,184.1305,184.2156,13042.0
2022-07-25 13:35:00,194.6,194.72,194.25,194.31,15355.0,184.2062,184.3198,183.8749,183.9317,15355.0
2022-07-25 13:40:00,194.26,194.36,194.1,194.33,20781.0,183.8843,183.979,183.7329,183.9506,20781.0
2022-07-25 13:45:00,194.31,194.38,194.18,194.18,17178.0,183.9317,183.9979,183.8086,183.8086,17178.0
2022-07-25 13:50:00,194.14,194.16,194.04,194.14,11392.0,183.7707,183.7897,183.6761,183.7707,11392.0
2022-07-25 13:55:00,194.14,194.25,194.06,194.17,14345.0,183.7707,183.8749,183.695,183.7991,14345.0
2022-07-25 14:00:00,194.18,194.22,194.08,194.14,14994.0,183.8086,183.8465,183.714,183.7707,14994.0
2022-07-25 14:05:00,194.12,194.28,194.11,194.14,11377.0,183.7518,183.9033,183.7424,183.7707,11377.0
2022-07-25 14:10:00,194.14,194.29,194.14,194.18,15355.0,183.7707,183.9127,183.7707,183.8086,15355.0
2022-07-25 14:15:00,194.19,194.22,193.97,194.03,14639.0,183.8181,183.8465,183.6098,183.6666,14639.0
2022-07-25 14:20:00,194.0,194.05,193.88,194.04,10544.0,183.6382,183.6856,183.5246,183.6761,10544.0
2022-07-25 14:25:00,194.03,194.03,193.81,193.85,12445.0,183.6666,183.6666,183.4584,183.4962,12445.0
2022-07-25 14:30:00,193.85,193.9,193.74,193.78,10937.0,183.4962,183.5436,183.3921,183.43,10937.0
2022-07-25 14:35:00,193.79,194.09,193.79,194.04,12752.0,183.4394,183.7234,183.4394,183.6761,12752.0
2022-07-25 14:40:00,194.08,194.18,193.91,194.18,14004.0,183.714,183.8086,183.553,183.8086,14004.0
2022-07-25 14:45:00,194.19,194.19,193.86,193.91,15255.0,183.8181,183.8181,183.5057,183.553,15255.0
2022-07-25 14:50:00,193.9,194.09,193.88,194.05,11496.0,183.5436,183.7234,183.5246,183.6856,11496.0
2022-07-25 14:55:00,194.05,194.14,193.8,193.84,15130.0,183.6856,183.7707,183.4489,183.4868,15130.0
2022-07-25 15:00:00,193.86,194.01,193.61,193.64,18932.0,183.5057,183.6477,183.2691,183.2975,18932.0
2022-07-25 15:05:00,193.61,193.66,193.37,193.55,18370.0,183.2691,183.3164,183.0419,183.2123,18370.0
2022-07-25 15:10:00,193.58,193.65,193.38,193.54,26037.0,183.2407,183.3069,183.0513,183.2028,26037.0
2022-07-25 15:15:00,193.55,194.04,193.43,193.59,82641.0,183.2123,183.6761,183.0987,183.2501,82641.0
2022-07-25 15:20:00,193.56,194.04,193.56,193.99,12975.0,183.2217,183.6761,183.2217,183.6288,12975.0
2022-07-25 15:25:00,193.99,194.07,193.86,193.89,18160.0,183.6288,183.7045,183.5057,183.5341,18160.0
2022-07-25 15:30:00,193.86,193.99,193.74,193.86,29588.0,183.5057,183.6288,183.3921,183.5057,29588.0
2022-07-25 15:35:00,193.89,194.43,193.88,194.39,45802.0,183.5341,184.0453,183.5246,184.0074,45802.0
2022-07-25 15:40:00,194.41,194.5,194.24,194.43,19571.0,184.0263,184.1115,183.8654,184.0453,19571.0
2022-07-25 15:45:00,194.44,194.71,194.42,194.67,32542.0,184.0547,184.3103,184.0358,184.2724,32542.0
2022-07-25 15:50:00,194.7,194.85,194.57,194.65,39551.0,184.3008,184.4428,184.1778,184.2535,39551.0
2022-07-25 15:55:00,194.63,194.89,194.62,194.72,103398.0,184.2346,184.4807,184.2251,184.3198,103398.0
2022-07-26 09:30:00,188.18,189.15,187.86,189.12,149156.0,178.1291,179.0473,177.8262,179.0189,149156.0
2022-07-26 09:35:00,189.15,190.17,189.11,189.65,50592.0,179.0473,180.0128,179.0094,179.5206,50592.0
2022-07-26 09:40:00,189.56,189.88,188.1,188.21,55112.0,179.4354,179.7383,178.0534,178.1575,55112.0
2022-07-26 09:45:00,188.43,188.68,187.6,187.81,41426.0,178.3657,178.6024,177.5801,177.7788,41426.0
2022-07-26 09:50:00,187.88,189.1,187.87,188.92,28043.0,177.8451,178.9999,177.8356,178.8296,28043.0
2022-07-26 09:55:00,188.83,189.46,188.81,189.41,22086.0,178.7444,179.3407,178.7254,179.2934,22086.0
2022-07-26 10:00:00,189.36,189.91,188.58,189.83,45633.0,179.2461,179.7667,178.5077,179.691,45633.0
2022-07-26 10:05:00,189.82,190.28,189.5,190.21,30958.0,179.6815,180.1169,179.3786,180.0507,30958.0
2022-07-26 10:10:00,190.11,190.62,190.06,190.3,44103.0,179.956,180.4388,179.9087,180.1358,44103.0
2022-07-26 10:15:00,190.25,190.66,190.18,190.63,22645.0,180.0885,180.4766,180.0223,180.4482,22645.0
2022-07-26 10:20:00,190.66,190.66,189.82,189.82,30739.0,180.4766,180.4766,179.6815,179.6815,30739.0
2022-07-26 10:25:00,189.91,190.13,189.89,190.12,26241.0,179.7667,179.9749,179.7477,179.9655,26241.0
2022-07-26 10:30:00,190.13,190.39,190.09,190.25,20457.0,179.9749,180.221,179.9371,180.0885,20457.0
2022-07-26 10:35:00,190.32,190.51,190.09,190.3,16972.0,180.1548,180.3346,179.9371,180.1358,16972.0
2022-07-26 10:40:00,190.28,190.33,190.04,190.19,17325.0,180.1169,180.1642,179.8897,180.0317,17325.0
2022-07-26 10:45:00,190.26,190.66,190.22,190.52,12727.0,180.098,180.4766,180.0601,180.3441,12727.0
2022-07-26 10:50:00,190.56,190.97,190.49,190.54,14719.0,180.382,180.7701,180.3157,180.363,14719.0
2022-07-26 10:55:00,190.46,190.55,190.21,190.55,15119.0,180.2873,180.3725,180.0507,180.3725,15119.0
2022-07-26 11:00:00,190.53,190.62,190.26,190.32,28634.0,180.3536,180.4388,180.098,180.1548,28634.0
2022-07-26 11:05:00,190.32,190.32,189.76,189.8,28703.0,180.1548,180.1548,179.6247,179.6626,28703.0
2022-07-26 11:10:00,189.78,189.79,189.16,189.28,28725.0,179.6436,179.6531,179.0567,179.1703,28725.0
2022-07-26 11:15:00,189.28,189.35,188.74,188.74,39294.0,179.1703,179.2366,178.6592,178.6592,39294.0
2022-07-26 11:20:00,188.71,189.04,188.56,188.82,32513.0,178.6308,178.9431,178.4888,178.7349,32513.0
2022-07-26 11:25:00,188.78,188.86,188.55,188.73,23540.0,178.697,178.7728,178.4793,178.6497,23540.0
2022-07-26 11:30:00,188.65,188.77,188.48,188.74,23894.0,178.574,178.6876,178.4131,178.6592,23894.0
2022-07-26 11:35:00,188.71,188.77,188.29,188.3,20666.0,178.6308,178.6876,178.2332,178.2427,20666.0
2022-07-26 11:40:00,188.34,188.52,188.29,188.36,29718.0,178.2805,178.4509,178.2332,178.2995,29718.0
2022-07-26 11:45:00,188.34,188.42,188.08,188.15,33262.0,178.2805,178.3563,178.0344,178.1007,33262.0
2022-07-26 11:50:00,188.15,188.29,188.02,188.08,20892.0,178.1007,178.2332,177.9776,178.0344,20892.0
2022-07-26 11:55:00,188.1,188.22,188.01,188.03,21616.0,178.0534,178.1669,177.9682,177.9871,21616.0
2022-07-26 12:00:00,188.03,188.06,187.85,188.02,17603.0,177.9871,178.0155,177.8167,177.9776,17603.0
2022-07-26 12:05:00,188.0,188.02,187.78,187.85,21781.0,177.9587,177.9776,177.7504,177.8167,21781.0
2022-07-26 12:10:00,187.91,188.14,187.73,188.14,24844.0,177.8735,178.0912,177.7031,178.0912,24844.0
2022-07-26 12:15:00,188.17,188.52,188.15,188.3,9399.0,178.1196,178.4509,178.1007,178.2427,9399.0
2022-07-26 12:20:00,188.34,188.35,187.76,188.18,14054.0,178.2805,178.29,177.7315,178.1291,14054.0
2022-07-26 12:25:00,188.21,188.31,188.02,188.03,12917.0,178.1575,178.2521,177.9776,177.9871,12917.0
2022-07-26 12:30:00,188.09,188.19,188.02,188.11,21086.0,178.0439,178.1385,177.9776,178.0628,21086.0
2022-07-26 12:35:00,188.16,188.25,188.05,188.16,19699.0,178.1101,178.1953,178.006,178.1101,19699.0
2022-07-26 12:40:00,188.16,188.25,188.03,188.19,19802.0,178.1101,178.1953,177.9871,178.1385,19802.0
2022-07-26 12:45:00,188.18,188.24,188.03,188.13,16604.0,178.1291,178.1859,177.9871,178.0818,16604.0
2022-07-26 12:50:00,188.08,188.19,187.78,187.9,20438.0,178.0344,178.1385,177.7504,177.864,20438.0
2022-07-26 12:55:00,187.86,188.04,187.67,187.96,11320.0,177.8262,177.9966,177.6463,177.9208,11320.0
2022-07-26 13:00:00,187.99,188.2,187.86,188.17,13241.0,177.9492,178.148,177.8262,178.1196,13241.0
2022-07-26 13:05:00,188.19,188.32,187.96,188.32,15736.0,178.1385,178.2616,177.9208,178.2616,15736.0
2022-07-26 13:10:00,188.33,188.47,187.92,188.12,23052.0,178.2711,178.4036,177.883,178.0723,23052.0
2022-07-26 13:15:00,188.15,188.15,187.99,188.0,11865.0,178.1007,178.1007,177.9492,177.9587,11865.0
2022-07-26 13:20:00,187.99,188.45,187.99,188.26,11249.0,177.9492,178.3847,177.9492,178.2048,11249.0
2022-07-26 13:25:00,188.26,188.48,188.18,188.47,19236.0,178.2048,178.4131,178.1291,178.4036,19236.0
2022-07-26 13:30:00,188.4,188.45,188.14,188.14,6735.0,178.3373,178.3847,178.0912,178.0912,6735.0
2022-07-26 13:35:00,188.19,188.33,188.16,188.31,6562.0,178.1385,178.2711,178.1101,178.2521,6562.0
2022-07-26 13:40:00,188.32,188.43,188.26,188.42,9966.0,178.2616,178.3657,178.2048,178.3563,9966.0
2022-07-26 13:45:00,188.43,188.44,188.31,188.4,9647.0,178.3657,178.3752,178.2521,178.3373,9647.0
2022-07-26 13:50:00,188.39,188.58,188.34,188.56,15533.0,178.3279,178.5077,178.2805,178.4888,15533.0
2022-07-26 13:55:00,188.57,188.63,188.43,188.45,18539.0,178.4982,178.555,178.3657,178.3847,18539.0
2022-07-26 14:00:00,188.43,188.98,188.43,188.97,15986.0,178.3657,178.8864,178.3657,178.8769,15986.0
2022-07-26 14:05:00,188.97,189.19,188.38,188.43,22084.0,178.8769,179.0851,178.3184,178.3657,22084.0
2022-07-26 14:10:00,188.44,188.59,188.44,188.49,13793.0,178.3752,178.5172,178.3752,178.4225,13793.0
2022-07-26 14:15:00,188.5,188.52,188.28,188.31,16561.0,178.432,178.4509,178.2237,178.2521,16561.0
2022-07-26 14:20:00,188.32,188.46,188.25,188.29,18042.0,178.2616,178.3941,178.1953,178.2332,18042.0
2022-07-26 14:25:00,188.29,188.32,188.13,188.16,24493.0,178.2332,178.2616,178.0818,178.1101,24493.0
2022-07-26 14:30:00,188.1,188.19,188.05,188.11,20834.0,178.0534,178.1385,178.006,178.0628,20834.0
2022-07-26 14:35:00,188.09,188.24,188.06,188.16,19056.0,178.0439,178.1859,178.0155,178.1101,19056.0
2022-07-26 14:40:00,188.14,188.26,188.09,188.23,19199.0,178.0912,178.2048,178.0439,178.1764,19199.0
2022-07-26 14:45:00,188.22,188.29,188.12,188.12,15366.0,178.1669,178.2332,178.0723,178.0723,15366.0
2022-07-26 14:50:00,188.1,188.31,188.06,188.18,20912.0,178.0534,178.2521,178.0155,178.1291,20912.0
2022-07-26 14:55:00,188.18,188.27,188.08,188.2,21004.0,178.1291,178.2143,178.0344,178.148,21004.0
2022-07-26 15:00:00,188.16,188.3,188.08,188.11,84275.0,178.1101,178.2427,178.0344,178.0628,84275.0
2022-07-26 15:05:00,188.11,188.17,187.95,188.14,38826.0,178.0628,178.1196,177.9114,178.0912,38826.0
2022-07-26 15:10:00,188.12,188.35,188.07,188.34,46735.0,178.0723,178.29,178.025,178.2805,46735.0
2022-07-26 15:15:00,188.33,188.72,188.33,188.66,24616.0,178.2711,178.6402,178.2711,178.5834,24616.0
2022-07-26 15:20:00,188.67,188.82,188.54,188.59,23402.0,178.5929,178.7349,178.4699,178.5172,23402.0
2022-07-26 15:25:00,188.57,188.64,188.33,188.62,30613.0,178.4982,178.5645,178.2711,178.5456,30613.0
2022-07-26 15:30:00,188.63,188.75,188.42,188.56,31092.0,178.555,178.6686,178.3563,178.4888,31092.0
2022-07-26 15:35:00,188.57,188.63,188.3,188.62,31072.0,178.4982,178.555,178.2427,178.5456,31072.0
2022-07-26 15:40:00,188.63,188.67,188.3,188.42,34893.0,178.555,178.5929,178.2427,178.3563,34893.0
2022-07-26 15:45:00,188.42,188.44,188.24,188.44,44481.0,178.3563,178.3752,178.1859,178.3752,44481.0
2022-07-26 15:50:00,188.45,188.65,188.23,188.62,69258.0,178.3847,178.574,178.1764,178.5456,69258.0
2022-07-26 15:55:00,188.65,188.78,188.43,188.59,102700.0,178.574,178.697,178.3657,178.5172,102700.0
2022-07-27 09:30:00,188.7,188.79,186.69,186.69,95726.0,178.6213,178.7065,176.7187,176.7187,95726.0
2022-07-27 09:35:00,186.69,186.93,185.16,185.48,143608.0,176.7187,176.9458,175.2704,175.5733,143608.0
2022-07-27 09:40:00,185.55,186.34,184.15,184.22,121569.0,175.6396,176.3874,174.3143,174.3806,121569.0
2022-07-27 09:45:00,184.21,185.47,183.7,185.47,148623.0,174.3711,175.5638,173.8884,175.5638,148623.0
2022-07-27 09:50:00,185.36,185.78,184.61,185.21,94554.0,175.4597,175.8573,174.7498,175.3177,94554.0
2022-07-27 09:55:00,185.32,185.58,185.02,185.24,55290.0,175.4218,175.6679,175.1379,175.3461,55290.0
2022-07-27 10:00:00,185.24,186.51,184.52,186.26,46292.0,175.3461,176.5483,174.6646,176.3116,46292.0
2022-07-27 10:05:00,186.31,187.31,186.31,187.04,34385.0,176.359,177.3055,176.359,177.05,34385.0
2022-07-27 10:10:00,187.08,187.39,186.98,187.19,18048.0,177.0878,177.3813,176.9932,177.192,18048.0
2022-07-27 10:15:00,187.21,187.29,186.93,186.99,15972.0,177.2109,177.2866,176.9458,177.0026,15972.0
2022-07-27 10:20:00,187.01,187.37,186.92,187.24,18128.0,177.0216,177.3623,176.9364,177.2393,18128.0
2022-07-27 10:25:00,187.22,187.85,187.21,187.79,30131.0,177.2204,177.8167,177.2109,177.7599,30131.0
2022-07-27 10:30:00,187.86,187.96,187.7,187.72,21625.0,177.8262,177.9208,177.6747,177.6936,21625.0
2022-07-27 10:35:00,187.68,187.76,187.4,187.48,14155.0,177.6558,177.7315,177.3907,177.4665,14155.0
2022-07-27 10:40:00,187.49,187.54,187.12,187.27,17138.0,177.4759,177.5233,177.1257,177.2677,17138.0
2022-07-27 10:45:00,187.3,187.3,186.94,187.05,15663.0,177.2961,177.2961,176.9553,177.0594,15663.0
2022-07-27 10:50:00,187.03,187.21,186.95,187.15,15043.0,177.0405,177.2109,176.9648,177.1541,15043.0
2022-07-27 10:55:00,187.17,187.26,187.04,187.26,17641.0,177.173,177.2582,177.05,177.2582,17641.0
2022-07-27 11:00:00,187.29,187.46,187.19,187.22,18789.0,177.2866,177.4475,177.192,177.2204,18789.0
2022-07-27 11:05:00,187.18,187.2,186.83,186.83,14793.0,177.1825,177.2014,176.8512,176.8512,14793.0
2022-07-27 11:10:00,186.81,187.1,186.74,187.01,20452.0,176.8323,177.1068,176.766,177.0216,20452.0
2022-07-27 11:15:00,186.98,187.09,186.79,186.84,21632.0,176.9932,177.0973,176.8133,176.8607,21632.0
2022-07-27 11:20:00,186.84,186.87,186.49,186.51,9667.0,176.8607,176.889,176.5293,176.5483,9667.0
2022-07-27 11:25:00,186.46,186.63,186.34,186.5,17049.0,176.5009,176.6619,176.3874,176.5388,17049.0
2022-07-27 11:30:00,186.5,186.68,186.26,186.5,19808.0,176.5388,176.7092,176.3116,176.5388,19808.0
2022-07-27 11:35:00,186.53,186.61,186.44,186.5,13366.0,176.5672,176.6429,176.482,176.5388,13366.0
2022-07-27 11:40:00,186.5,186.69,186.45,186.59,11623.0,176.5388,176.7187,176.4915,176.624,11623.0
2022-07-27 11:45:00,186.59,186.79,186.58,186.77,15893.0,176.624,176.8133,176.6145,176.7944,15893.0
2022-07-27 11:50:00,186.78,187.13,186.71,187.06,13270.0,176.8039,177.1352,176.7376,177.0689,13270.0
2022-07-27 11:55:00,187.06,187.52,186.93,187.47,24833.0,177.0689,177.5043,176.9458,177.457,24833.0
2022-07-27 12:00:00,187.48,187.56,187.3,187.55,15151.0,177.4665,177.5422,177.2961,177.5327,15151.0
2022-07-27 12:05:00,187.59,187.63,187.24,187.37,12852.0,177.5706,177.6085,177.2393,177.3623,12852.0
2022-07-27 12:10:00,187.39,187.56,187.24,187.45,11260.0,177.3813,177.5422,177.2393,177.4381,11260.0
2022-07-27 12:15:00,187.45,187.7,187.43,187.56,8015.0,177.4381,177.6747,177.4191,177.5422,8015.0
2022-07-27 12:20:00,187.52,187.61,187.44,187.57,8147.0,177.5043,177.5895,177.4286,177.5517,8147.0
2022-07-27 12:25:00,187.59,187.77,187.53,187.6,12444.0,177.5706,177.741,177.5138,177.5801,12444.0
2022-07-27 12:30:00,187.57,187.57,187.36,187.37,6522.0,177.5517,177.5517,177.3529,177.3623,6522.0
2022-07-27 12:35:00,187.4,187.46,187.37,187.46,17514.0,177.3907,177.4475,177.3623,177.4475,17514.0
2022-07-27 12:40:00,187.46,187.48,187.23,187.25,11492.0,177.4475,177.4665,177.2298,177.2488,11492.0
2022-07-27 12:45:00,187.23,187.27,187.09,187.09,8238.0,177.2298,177.2677,177.0973,177.0973,8238.0
2022-07-27 12:50:00,187.08,187.17,186.99,187.08,10601.0,177.0878,177.173,177.0026,177.0878,10601.0
2022-07-27 12:55:00,187.04,187.09,186.77,186.86,9368.0,177.05,177.0973,176.7944,176.8796,9368.0
2022-07-27 13:00:00,186.88,186.88,186.73,186.87,6281.0,176.8985,176.8985,176.7565,176.889,6281.0
2022-07-27 13:05:00,186.89,186.99,186.65,186.96,12075.0,176.908,177.0026,176.6808,176.9742,12075.0
2022-07-27 13:10:00,186.96,187.33,186.92,187.33,5818.0,176.9742,177.3245,176.9364,177.3245,5818.0
2022-07-27 13:15:00,187.35,187.37,187.08,187.12,7693.0,177.3434,177.3623,177.0878,177.1257,7693.0
2022-07-27 13:20:00,187.13,187.36,187.13,187.36,8367.0,177.1352,177.3529,177.1352,177.3529,8367.0
2022-07-27 13:25:00,187.39,187.44,187.34,187.41,8701.0,177.3813,177.4286,177.3339,177.4002,8701.0
2022-07-27 13:30:00,187.41,187.48,187.32,187.44,10421.0,177.4002,177.4665,177.315,177.4286,10421.0
2022-07-27 13:35:00,187.42,187.51,187.31,187.33,4884.0,177.4097,177.4949,177.3055,177.3245,4884.0
2022-07-27 13:40:00,187.33,187.45,187.3,187.36,10673.0,177.3245,177.4381,177.2961,177.3529,10673.0
2022-07-27 13:45:00,187.36,187.49,187.22,187.22,10560.0,177.3529,177.4759,177.2204,177.2204,10560.0
2022-07-27 13:50:00,187.29,187.34,187.2,187.25,13028.0,177.2866,177.3339,177.2014,177.2488,13028.0
2022-07-27 13:55:00,187.25,187.3,187.08,187.18,9630.0,177.2488,177.2961,177.0878,177.1825,9630.0
2022-07-27 14:00:00,187.18,187.49,187.0,187.06,24181.0,177.1825,177.4759,177.0121,177.0689,24181.0
2022-07-27 14:05:00,187.2,187.2,186.44,186.8,19212.0,177.2014,177.2014,176.482,176.8228,19212.0
2022-07-27 14:10:00,186.75,187.13,186.67,186.88,11562.0,176.7755,177.1352,176.6997,176.8985,11562.0
2022-07-27 14:15:00,186.87,187.12,186.8,187.06,11554.0,176.889,177.1257,176.8228,177.0689,11554.0
2022-07-27 14:20:00,187.12,187.36,187.07,187.12,14405.0,177.1257,177.3529,177.0784,177.1257,14405.0
2022-07-27 14:25:00,187.13,187.36,187.13,187.18,11120.0,177.1352,177.3529,177.1352,177.1825,11120.0
2022-07-27 14:30:00,187.14,187.33,186.83,186.99,31166.0,177.1446,177.3245,176.8512,177.0026,31166.0
2022-07-27 14:35:00,186.97,188.25,186.96,188.24,37818.0,176.9837,178.1953,176.9742,178.1859,37818.0
2022-07-27 14:40:00,188.25,189.22,188.25,189.21,21388.0,178.1953,179.1135,178.1953,179.1041,21388.0
2022-07-27 14:45:00,189.26,189.34,188.97,189.14,19127.0,179.1514,179.2271,178.8769,179.0378,19127.0
2022-07-27 14:50:00,189.21,189.6,188.99,189.4,22153.0,179.1041,179.4732,178.8958,179.2839,22153.0
2022-07-27 14:55:00,189.42,189.64,188.88,189.15,21076.0,179.3028,179.5111,178.7917,179.0473,21076.0
2022-07-27 15:00:00,189.23,189.66,188.99,189.66,15957.0,179.123,179.53,178.8958,179.53,15957.0
2022-07-27 15:05:00,189.66,189.79,189.41,189.65,12614.0,179.53,179.6531,179.2934,179.5206,12614.0
2022-07-27 15:10:00,189.6,189.93,189.59,189.79,58233.0,179.4732,179.7856,179.4638,179.6531,58233.0
2022-07-27 15:15:00,189.82,190.1,189.71,189.87,21285.0,179.6815,179.9465,179.5774,179.7288,21285.0
2022-07-27 15:20:00,189.91,190.36,189.73,190.33,26233.0,179.7667,180.1926,179.5963,180.1642,26233.0
2022-07-27 15:25:00,190.34,190.88,190.33,190.88,20779.0,180.1737,180.6849,180.1642,180.6849,20779.0
2022-07-27 15:30:00,190.8,190.85,190.52,190.82,20344.0,180.6091,180.6565,180.3441,180.6281,20344.0
2022-07-27 15:35:00,190.82,190.82,190.43,190.46,17675.0,180.6281,180.6281,180.2589,180.2873,17675.0
2022-07-27 15:40:00,190.45,190.89,190.29,190.76,23304.0,180.2778,180.6943,180.1264,180.5713,23304.0
2022-07-27 15:45:00,190.74,190.85,190.55,190.56,26513.0,180.5523,180.6565,180.3725,180.382,26513.0
2022-07-27 15:50:00,190.54,190.61,190.11,190.37,59541.0,180.363,180.4293,179.956,180.2021,59541.0
2022-07-27 15:55:00,190.38,190.38,189.82,189.82,105121.0,180.2116,180.2116,179.6815,179.6815,105121.0
2022-07-28 09:30:00,187.49,188.69,187.23,187.59,113411.0,177.4759,178.6118,177.2298,177.5706,113411.0
2022-07-28 09:35:00,187.67,188.13,183.83,183.91,180416.0,177.6463,178.0818,174.0114,174.0871,180416.0
2022-07-28 09:40:00,183.91,187.82,183.74,186.98,184935.0,174.0871,177.7883,173.9262,176.9932,184935.0
2022-07-28 09:45:00,186.99,187.04,185.25,185.49,83688.0,177.0026,177.05,175.3556,175.5828,83688.0
2022-07-28 09:50:00,185.49,185.87,184.76,185.87,84411.0,175.5828,175.9425,174.8917,175.9425,84411.0
2022-07-28 09:55:00,185.87,186.12,185.58,186.05,42454.0,175.9425,176.1791,175.6679,176.1128,42454.0
2022-07-28 10:00:00,186.13,186.81,185.97,186.39,41843.0,176.1886,176.8323,176.0371,176.4347,41843.0
2022-07-28 10:05:00,186.41,186.61,185.82,186.61,25998.0,176.4536,176.6429,175.8951,176.6429,25998.0
2022-07-28 10:10:00,186.67,187.23,186.43,186.49,26358.0,176.6997,177.2298,176.4725,176.5293,26358.0
2022-07-28 10:15:00,186.53,187.01,186.46,186.6,22406.0,176.5672,177.0216,176.5009,176.6335,22406.0
2022-07-28 10:20:00,186.65,186.73,186.16,186.49,16834.0,176.6808,176.7565,176.217,176.5293,16834.0
2022-07-28 10:25:00,186.51,186.67,186.03,186.55,27690.0,176.5483,176.6997,176.0939,176.5861,27690.0
2022-07-28 10:30:00,186.6,186.76,186.34,186.62,21410.0,176.6335,176.7849,176.3874,176.6524,21410.0
2022-07-28 10:35:00,186.7,187.41,186.7,186.99,40228.0,176.7281,177.4002,176.7281,177.0026,40228.0
2022-07-28 10:40:00,187.06,187.06,186.69,186.93,30975.0,177.0689,177.0689,176.7187,176.9458,30975.0
2022-07-28 10:45:00,186.95,187.26,186.8,187.24,45033.0,176.9648,177.2582,176.8228,177.2393,45033.0
2022-07-28 10:50:00,187.23,187.43,187.05,187.1,36253.0,177.2298,177.4191,177.0594,177.1068,36253.0
2022-07-28 10:55:00,187.09,187.71,186.9,187.59,73543.0,177.0973,177.6842,176.9174,177.5706,73543.0
2022-07-28 11:00:00,187.6,187.71,187.23,187.29,118532.0,177.5801,177.6842,177.2298,177.2866,118532.0
2022-07-28 11:05:00,187.25,187.62,187.14,187.43,36760.0,177.2488,177.599,177.1446,177.4191,36760.0
2022-07-28 11:10:00,187.46,187.51,187.28,187.34,18017.0,177.4475,177.4949,177.2771,177.3339,18017.0
2022-07-28 11:15:00,187.37,187.77,187.1,187.71,24209.0,177.3623,177.741,177.1068,177.6842,24209.0
2022-07-28 11:20:00,187.71,188.23,187.61,188.0,37336.0,177.6842,178.1764,177.5895,177.9587,37336.0
2022-07-28 11:25:00,188.05,189.14,187.97,189.11,129559.0,178.006,179.0378,177.9303,179.0094,129559.0
2022-07-28 11:30:00,189.12,189.75,188.82,189.63,118857.0,179.0189,179.6152,178.7349,179.5016,118857.0
2022-07-28 11:35:00,189.71,189.8,189.27,189.69,46664.0,179.5774,179.6626,179.1609,179.5584,46664.0
2022-07-28 11:40:00,189.7,189.76,189.24,189.65,45515.0,179.5679,179.6247,179.1325,179.5206,45515.0
2022-07-28 11:45:00,189.63,189.72,189.06,189.32,46389.0,179.5016,179.5868,178.9621,179.2082,46389.0
2022-07-28 11:50:00,189.42,189.67,189.24,189.41,137756.0,179.3028,179.5395,179.1325,179.2934,137756.0
2022-07-28 11:55:00,189.5,189.63,189.44,189.59,15500.0,179.3786,179.5016,179.3218,179.4638,15500.0
2022-07-28 12:00:00,189.63,190.25,189.54,190.25,27313.0,179.5016,180.0885,179.4164,180.0885,27313.0
2022-07-28 12:05:00,190.29,190.33,189.81,189.88,15432.0,180.1264,180.1642,179.672,179.7383,15432.0
2022-07-28 12:10:00,189.81,190.17,189.79,190.07,14957.0,179.672,180.0128,179.6531,179.9181,14957.0
2022-07-28 12:15:00,190.11,190.28,189.85,189.91,13615.0,179.956,180.1169,179.7099,179.7667,13615.0
2022-07-28 12:20:00,189.91,190.12,189.74,190.06,33540.0,179.7667,179.9655,179.6058,179.9087,33540.0
2022-07-28 12:25:00,190.09,190.52,190.05,190.27,38987.0,179.9371,180.3441,179.8992,180.1075,38987.0
2022-07-28 12:30:00,190.31,190.39,189.97,190.15,49659.0,180.1453,180.221,179.8235,179.9939,49659.0
2022-07-28 12:35:00,190.16,190.31,190.01,190.13,27332.0,180.0033,180.1453,179.8613,179.9749,27332.0
2022-07-28 12:40:00,190.15,190.33,190.07,190.22,25638.0,179.9939,180.1642,179.9181,180.0601,25638.0
2022-07-28 12:45:00,190.23,190.57,190.18,190.4,88629.0,180.0696,180.3914,180.0223,180.2305,88629.0
2022-07-28 12:50:00,190.4,190.44,190.06,190.44,18907.0,180.2305,180.2684,179.9087,180.2684,18907.0
2022-07-28 12:55:00,190.5,190.52,190.26,190.43,52939.0,180.3252,180.3441,180.098,180.2589,52939.0
2022-07-28 13:00:00,190.43,190.45,189.89,190.07,28282.0,180.2589,180.2778,179.7477,179.9181,28282.0
2022-07-28 13:05:00,190.06,190.16,189.96,190.16,13696.0,179.9087,180.0033,179.814,180.0033,13696.0
2022-07-28 13:10:00,190.14,190.87,190.07,190.84,83790.0,179.9844,180.6754,179.9181,180.647,83790.0
2022-07-28 13:15:00,190.8,190.96,190.59,190.81,22727.0,180.6091,180.7606,180.4104,180.6186,22727.0
2022-07-28 13:20:00,190.82,191.0,190.52,190.79,291412.0,180.6281,180.7985,180.3441,180.5997,291412.0
2022-07-28 13:25:00,190.77,190.98,190.72,190.92,15611.0,180.5807,180.7795,180.5334,180.7227,15611.0
2022-07-28 13:30:00,190.93,191.15,190.82,191.15,19719.0,180.7322,180.9404,180.6281,180.9404,19719.0
2022-07-28 13:35:00,191.19,191.3,191.06,191.06,27389.0,180.9783,181.0824,180.8553,180.8553,27389.0
2022-07-28 13:40:00,191.03,191.4,191.02,191.28,51050.0,180.8269,181.1771,180.8174,181.0635,51050.0
2022-07-28 13:45:00,191.28,191.3,191.06,191.14,10654.0,181.0635,181.0824,180.8553,180.931,10654.0
2022-07-28 13:50:00,191.18,191.19,190.97,191.06,12124.0,180.9688,180.9783,180.7701,180.8553,12124.0
2022-07-28 13:55:00,191.05,191.55,191.02,191.47,17883.0,180.8458,181.3191,180.8174,181.2434,17883.0
2022-07-28 14:00:00,191.43,191.48,191.23,191.25,17796.0,181.2055,181.2528,181.0162,181.0351,17796.0
2022-07-28 14:05:00,191.31,191.36,191.15,191.2,12857.0,181.0919,181.1392,180.9404,180.9878,12857.0
2022-07-28 14:10:00,191.2,191.38,191.13,191.36,11817.0,180.9878,181.1582,180.9215,181.1392,11817.0
2022-07-28 14:15:00,191.4,191.72,191.4,191.56,18692.0,181.1771,181.48,181.1771,181.3285,18692.0
2022-07-28 14:20:00,191.53,191.61,191.16,191.23,30917.0,181.3002,181.3759,180.9499,181.0162,30917.0
2022-07-28 14:25:00,191.22,191.22,190.8,190.82,39316.0,181.0067,181.0067,180.6091,180.6281,39316.0
2022-07-28 14:30:00,190.8,190.83,190.36,190.74,17989.0,180.6091,180.6375,180.1926,180.5523,17989.0
2022-07-28 14:35:00,190.73,190.88,190.65,190.76,17829.0,180.5429,180.6849,180.4672,180.5713,17829.0
2022-07-28 14:40:00,190.83,190.85,190.53,190.54,29981.0,180.6375,180.6565,180.3536,180.363,29981.0
2022-07-28 14:45:00,190.55,190.86,190.55,190.62,28308.0,180.3725,180.6659,180.3725,180.4388,28308.0
2022-07-28 14:50:00,190.63,190.71,190.38,190.67,34955.0,180.4482,180.5239,180.2116,180.4861,34955.0
2022-07-28 14:55:00,190.7,190.76,190.61,190.7,16686.0,180.5145,180.5713,180.4293,180.5145,16686.0
2022-07-28 15:00:00,190.71,190.73,190.52,190.64,22159.0,180.5239,180.5429,180.3441,180.4577,22159.0
2022-07-28 15:05:00,190.66,190.82,190.41,190.56,27283.0,180.4766,180.6281,180.24,180.382,27283.0
2022-07-28 15:10:00,190.57,190.57,190.06,190.33,25903.0,180.3914,180.3914,179.9087,180.1642,25903.0
2022-07-28 15:15:00,190.34,190.46,190.19,190.46,18290.0,180.1737,180.2873,180.0317,180.2873,18290.0
2022-07-28 15:20:00,190.47,190.66,190.34,190.43,34850.0,180.2968,180.4766,180.1737,180.2589,34850.0
2022-07-28 15:25:00,190.44,190.55,190.36,190.53,26535.0,180.2684,180.3725,180.1926,180.3536,26535.0
2022-07-28 15:30:00,190.53,190.63,190.36,190.5,33920.0,180.3536,180.4482,180.1926,180.3252,33920.0
2022-07-28 15:35:00,190.51,190.51,190.24,190.35,30041.0,180.3346,180.3346,180.0791,180.1832,30041.0
2022-07-28 15:40:00,190.33,190.4,190.1,190.21,31366.0,180.1642,180.2305,179.9465,180.0507,31366.0
2022-07-28 15:45:00,190.22,190.29,190.05,190.25,48079.0,180.0601,180.1264,179.8992,180.0885,48079.0
2022-07-28 15:50:00,190.32,190.69,190.26,190.65,47345.0,180.1548,180.505,180.098,180.4672,47345.0
2022-07-28 15:55:00,190.63,191.0,190.48,190.8,159761.0,180.4482,180.7985,180.3062,180.6091,159761.0
2022-07-29 09:30:00,189.81,190.76,188.72,190.33,127040.0,179.672,180.5713,178.6402,180.1642,127040.0
2022-07-29 09:35:00,190.24,190.72,189.55,190.51,39148.0,180.0791,180.5334,179.4259,180.3346,39148.0
2022-07-29 09:40:00,190.43,190.84,190.17,190.23,32870.0,180.2589,180.647,180.0128,180.0696,32870.0
2022-07-29 09:45:00,190.2,190.57,189.81,189.97,61434.0,180.0412,180.3914,179.672,179.8235,61434.0
2022-07-29 09:50:00,189.95,190.23,189.83,190.0,26662.0,179.8045,180.0696,179.691,179.8519,26662.0
2022-07-29 09:55:00,189.96,190.25,189.83,190.0,31729.0,179.814,180.0885,179.691,179.8519,31729.0
2022-07-29 10:00:00,189.99,190.73,189.81,190.7,56040.0,179.8424,180.5429,179.672,180.5145,56040.0
2022-07-29 10:05:00,190.68,190.86,190.14,190.21,39708.0,180.4956,180.6659,179.9844,180.0507,39708.0
2022-07-29 10:10:00,190.21,190.33,189.93,190.05,31056.0,180.0507,180.1642,179.7856,179.8992,31056.0
2022-07-29 10:15:00,190.11,190.17,189.9,189.93,26177.0,179.956,180.0128,179.7572,179.7856,26177.0
2022-07-29 10:20:00,189.93,189.93,189.42,189.54,24940.0,179.7856,179.7856,179.3028,179.4164,24940.0
2022-07-29 10:25:00,189.57,190.25,189.57,190.03,45793.0,179.4448,180.0885,179.4448,179.8803,45793.0
2022-07-29 10:30:00,190.02,190.06,189.82,189.95,20587.0,179.8708,179.9087,179.6815,179.8045,20587.0
2022-07-29 10:35:00,189.94,190.04,189.83,189.85,21247.0,179.7951,179.8897,179.691,179.7099,21247.0
2022-07-29 10:40:00,189.87,189.94,189.61,189.7,36346.0,179.7288,179.7951,179.4827,179.5679,36346.0
2022-07-29 10:45:00,189.64,190.13,189.64,189.74,22751.0,179.5111,179.9749,179.5111,179.6058,22751.0
2022-07-29 10:50:00,189.77,189.83,189.39,189.42,19143.0,179.6342,179.691,179.2745,179.3028,19143.0
2022-07-29 10:55:00,189.39,189.57,189.19,189.19,20644.0,179.2745,179.4448,179.0851,179.0851,20644.0
2022-07-29 11:00:00,189.22,189.23,189.07,189.13,24349.0,179.1135,179.123,178.9715,179.0283,24349.0
2022-07-29 11:05:00,189.15,189.5,189.15,189.47,36188.0,179.0473,179.3786,179.0473,179.3502,36188.0
2022-07-29 11:10:00,189.48,189.53,189.26,189.42,23866.0,179.3596,179.407,179.1514,179.3028,23866.0
2022-07-29 11:15:00,189.44,189.63,189.27,189.5,24718.0,179.3218,179.5016,179.1609,179.3786,24718.0
2022-07-29 11:20:00,189.48,189.83,189.48,189.5,24853.0,179.3596,179.691,179.3596,179.3786,24853.0
2022-07-29 11:25:00,189.55,189.74,189.33,189.5,44937.0,179.4259,179.6058,179.2177,179.3786,44937.0
2022-07-29 11:30:00,189.53,189.72,189.52,189.6,20517.0,179.407,179.5868,179.3975,179.4732,20517.0
2022-07-29 11:35:00,189.63,189.71,189.45,189.69,21600.0,179.5016,179.5774,179.3312,179.5584,21600.0
2022-07-29 11:40:00,189.68,189.82,189.53,189.82,34224.0,179.549,179.6815,179.407,179.6815,34224.0
2022-07-29 11:45:00,189.78,189.92,189.41,189.42,42696.0,179.6436,179.7761,179.2934,179.3028,42696.0
2022-07-29 11:50:00,189.44,189.66,189.37,189.63,12641.0,179.3218,179.53,179.2555,179.5016,12641.0
2022-07-29 11:55:00,189.6,189.69,189.49,189.59,12313.0,179.4732,179.5584,179.3691,179.4638,12313.0
2022-07-29 12:00:00,189.62,189.8,189.61,189.7,23385.0,179.4922,179.6626,179.4827,179.5679,23385.0
2022-07-29 12:05:00,189.7,189.7,189.29,189.34,16837.0,179.5679,179.5679,179.1798,179.2271,16837.0
2022-07-29 12:10:00,189.34,189.6,189.33,189.43,15160.0,179.2271,179.4732,179.2177,179.3123,15160.0
2022-07-29 12:15:00,189.47,189.69,189.44,189.49,14186.0,179.3502,179.5584,179.3218,179.3691,14186.0
2022-07-29 12:20:00,189.45,189.72,189.44,189.63,33791.0,179.3312,179.5868,179.3218,179.5016,33791.0
2022-07-29 12:25:00,189.66,189.72,189.57,189.7,46862.0,179.53,179.5868,179.4448,179.5679,46862.0
2022-07-29 12:30:00,189.75,189.8,189.65,189.71,40471.0,179.6152,179.6626,179.5206,179.5774,40471.0
2022-07-29 12:35:00,189.73,189.78,189.39,189.53,20997.0,179.5963,179.6436,179.2745,179.407,20997.0
2022-07-29 12:40:00,189.52,189.56,189.45,189.51,9548.0,179.3975,179.4354,179.3312,179.388,9548.0
2022-07-29 12:45:00,189.48,189.63,189.31,189.52,21425.0,179.3596,179.5016,179.1987,179.3975,21425.0
2022-07-29 12:50:00,189.52,189.9,189.52,189.85,76871.0,179.3975,179.7572,179.3975,179.7099,76871.0
2022-07-29 12:55:00,189.87,190.12,189.82,190.04,26630.0,179.7288,179.9655,179.6815,179.8897,26630.0
2022-07-29 13:00:00,190.08,190.11,189.92,190.04,15391.0,179.9276,179.956,179.7761,179.8897,15391.0
2022-07-29 13:05:00,190.0,190.08,189.92,190.05,15682.0,179.8519,179.9276,179.7761,179.8992,15682.0
2022-07-29 13:10:00,190.03,190.36,190.02,190.3,17209.0,179.8803,180.1926,179.8708,180.1358,17209.0
2022-07-29 13:15:00,190.25,190.34,190.22,190.29,15611.0,180.0885,180.1737,180.0601,180.1264,15611.0
2022-07-29 13:20:00,190.29,190.38,189.91,189.96,44115.0,180.1264,180.2116,179.7667,179.814,44115.0
2022-07-29 13:25:00,189.97,189.97,189.73,189.87,59321.0,179.8235,179.8235,179.5963,179.7288,59321.0
2022-07-29 13:30:00,189.93,190.0,189.88,189.91,14309.0,179.7856,179.8519,179.7383,179.7667,14309.0
2022-07-29 13:35:00,189.91,190.1,189.87,189.89,17983.0,179.7667,179.9465,179.7288,179.7477,17983.0
2022-07-29 13:40:00,189.9,190.05,189.88,190.04,11082.0,179.7572,179.8992,179.7383,179.8897,11082.0
2022-07-29 13:45:00,190.01,190.27,189.98,190.21,28576.0,179.8613,180.1075,179.8329,180.0507,28576.0
2022-07-29 13:50:00,190.2,190.58,190.14,190.58,30839.0,180.0412,180.4009,179.9844,180.4009,30839.0
2022-07-29 13:55:00,190.65,190.83,190.5,190.58,32891.0,180.4672,180.6375,180.3252,180.4009,32891.0
2022-07-29 14:00:00,190.59,190.78,190.57,190.75,21393.0,180.4104,180.5902,180.3914,180.5618,21393.0
2022-07-29 14:05:00,190.71,190.94,190.71,190.83,34769.0,180.5239,180.7417,180.5239,180.6375,34769.0
2022-07-29 14:10:00,190.84,191.24,190.78,191.11,41642.0,180.647,181.0256,180.5902,180.9026,41642.0
2022-07-29 14:15:00,191.07,191.27,190.96,191.27,16858.0,180.8647,181.054,180.7606,181.054,16858.0
2022-07-29 14:20:00,191.28,191.4,191.01,191.04,28649.0,181.0635,181.1771,180.8079,180.8363,28649.0
2022-07-29 14:25:00,191.06,191.42,191.05,191.28,19440.0,180.8553,181.196,180.8458,181.0635,19440.0
2022-07-29 14:30:00,191.27,191.58,191.27,191.56,20142.0,181.054,181.3475,181.054,181.3285,20142.0
2022-07-29 14:35:00,191.57,191.59,191.46,191.46,10127.0,181.338,181.3569,181.2339,181.2339,10127.0
2022-07-29 14:40:00,191.44,191.52,191.13,191.22,26052.0,181.215,181.2907,180.9215,181.0067,26052.0
2022-07-29 14:45:00,191.23,191.29,191.11,191.22,22048.0,181.0162,181.073,180.9026,181.0067,22048.0
2022-07-29 14:50:00,191.22,191.34,191.14,191.29,26605.0,181.0067,181.1203,180.931,181.073,26605.0
2022-07-29 14:55:00,191.28,191.58,191.27,191.45,42342.0,181.0635,181.3475,181.054,181.2244,42342.0
2022-07-29 15:00:00,191.47,191.74,191.39,191.74,18904.0,181.2434,181.4989,181.1676,181.4989,18904.0
2022-07-29 15:05:00,191.72,191.83,191.54,191.55,23870.0,181.48,181.5841,181.3096,181.3191,23870.0
2022-07-29 15:10:00,191.55,191.61,191.4,191.56,20478.0,181.3191,181.3759,181.1771,181.3285,20478.0
2022-07-29 15:15:00,191.57,191.68,191.49,191.66,18901.0,181.338,181.4421,181.2623,181.4232,18901.0
2022-07-29 15:20:00,191.64,191.83,191.6,191.83,22726.0,181.4043,181.5841,181.3664,181.5841,22726.0
2022-07-29 15:25:00,191.88,191.98,191.83,191.95,27468.0,181.6315,181.7261,181.5841,181.6977,27468.0
2022-07-29 15:30:00,191.93,192.14,191.73,192.14,50452.0,181.6788,181.8776,181.4895,181.8776,50452.0
2022-07-29 15:35:00,192.16,192.49,192.13,192.19,45808.0,181.8965,182.2089,181.8681,181.9249,45808.0
2022-07-29 15:40:00,192.17,192.17,191.93,192.0,51540.0,181.906,181.906,181.6788,181.745,51540.0
2022-07-29 15:45:00,191.97,192.04,191.75,191.99,92238.0,181.7167,181.7829,181.5084,181.7356,92238.0
2022-07-29 15:50:00,192.03,192.11,191.61,191.62,70461.0,181.7734,181.8492,181.3759,181.3853,70461.0
2022-07-29 15:55:00,191.63,191.74,191.28,191.55,234800.0,181.3948,181.4989,181.0635,181.3191,234800.0
2022-08-01 09:30:00,191.55,193.21,191.28,193.12,67320.0,181.3191,182.8904,181.0635,182.8052,67320.0
2022-08-01 09:35:00,193.13,193.68,192.33,192.94,32712.0,182.8147,183.3353,182.0574,182.6348,32712.0
2022-08-01 09:40:00,193.09,193.35,192.39,193.23,47550.0,182.7768,183.0229,182.1142,182.9094,47550.0
2022-08-01 09:45:00,193.23,193.5,192.64,193.39,34280.0,182.9094,183.1649,182.3509,183.0608,34280.0
2022-08-01 09:50:00,193.39,194.85,193.39,194.69,32305.0,183.0608,184.4428,183.0608,184.2914,32305.0
2022-08-01 09:55:00,194.64,194.7,194.03,194.06,56979.0,184.244,184.3008,183.6666,183.695,56979.0
2022-08-01 10:00:00,193.91,194.48,193.7,194.11,37537.0,183.553,184.0926,183.3542,183.7424,37537.0
2022-08-01 10:05:00,194.12,194.79,194.04,194.07,27490.0,183.7518,184.386,183.6761,183.7045,27490.0
2022-08-01 10:10:00,194.12,194.21,193.46,193.46,15075.0,183.7518,183.837,183.1271,183.1271,15075.0
2022-08-01 10:15:00,193.46,193.82,193.05,193.11,18062.0,183.1271,183.4678,182.739,182.7958,18062.0
2022-08-01 10:20:00,193.09,193.2,192.81,192.96,20620.0,182.7768,182.881,182.5118,182.6538,20620.0
2022-08-01 10:25:00,193.0,193.02,192.3,192.4,10615.0,182.6916,182.7106,182.029,182.1237,10615.0
2022-08-01 10:30:00,192.38,192.79,192.25,192.59,22685.0,182.1048,182.4929,181.9817,182.3035,22685.0
2022-08-01 10:35:00,192.58,192.89,192.48,192.56,17566.0,182.2941,182.5875,182.1994,182.2751,17566.0
2022-08-01 10:40:00,192.63,193.17,192.63,193.05,27548.0,182.3414,182.8526,182.3414,182.739,27548.0
2022-08-01 10:45:00,193.07,193.29,192.81,193.14,45401.0,182.7579,182.9661,182.5118,182.8242,45401.0
2022-08-01 10:50:00,193.17,194.13,193.14,194.04,43247.0,182.8526,183.7613,182.8242,183.6761,43247.0
2022-08-01 10:55:00,194.03,194.3,193.79,194.2,103858.0,183.6666,183.9222,183.4394,183.8275,103858.0
2022-08-01 11:00:00,194.25,194.68,193.95,194.36,69314.0,183.8749,184.2819,183.5909,183.979,69314.0
2022-08-01 11:05:00,194.36,194.4,193.95,193.95,15668.0,183.979,184.0169,183.5909,183.5909,15668.0
2022-08-01 11:10:00,193.94,194.2,193.83,194.2,23822.0,183.5814,183.8275,183.4773,183.8275,23822.0
2022-08-01 11:15:00,194.18,194.18,193.54,193.68,15472.0,183.8086,183.8086,183.2028,183.3353,15472.0
2022-08-01 11:20:00,193.65,194.74,193.59,194.64,15717.0,183.3069,184.3387,183.2501,184.244,15717.0
2022-08-01 11:25:00,194.63,194.87,194.54,194.68,10826.0,184.2346,184.4618,184.1494,184.2819,10826.0
2022-08-01 11:30:00,194.7,194.7,194.2,194.32,72186.0,184.3008,184.3008,183.8275,183.9411,72186.0
2022-08-01 11:35:00,194.34,194.72,194.34,194.72,9885.0,183.9601,184.3198,183.9601,184.3198,9885.0
2022-08-01 11:40:00,194.7,195.09,194.7,195.03,12926.0,184.3008,184.67,184.3008,184.6132,12926.0
2022-08-01 11:45:00,195.05,195.25,194.93,195.11,49271.0,184.6321,184.8215,184.5186,184.6889,49271.0
2022-08-01 11:50:00,195.14,195.26,194.9,195.06,57829.0,184.7173,184.8309,184.4902,184.6416,57829.0
2022-08-01 11:55:00,195.04,195.05,194.42,194.43,13637.0,184.6227,184.6321,184.0358,184.0453,13637.0
2022-08-01 12:00:00,194.45,194.66,194.45,194.61,96390.0,184.0642,184.263,184.0642,184.2156,96390.0
2022-08-01 12:05:00,194.69,194.7,194.47,194.62,9449.0,184.2914,184.3008,184.0831,184.2251,9449.0
2022-08-01 12:10:00,194.65,194.84,194.28,194.46,12849.0,184.2535,184.4334,183.9033,184.0737,12849.0
2022-08-01 12:15:00,194.46,194.62,194.38,194.52,7778.0,184.0737,184.2251,183.9979,184.1305,7778.0
2022-08-01 12:20:00,194.52,194.74,194.51,194.62,11181.0,184.1305,184.3387,184.121,184.2251,11181.0
2022-08-01 12:25:00,194.58,194.73,194.57,194.65,6661.0,184.1872,184.3292,184.1778,184.2535,6661.0
2022-08-01 12:30:00,194.69,194.7,194.52,194.64,9795.0,184.2914,184.3008,184.1305,184.244,9795.0
2022-08-01 12:35:00,194.66,194.67,194.43,194.59,22891.0,184.263,184.2724,184.0453,184.1967,22891.0
2022-08-01 12:40:00,194.59,194.67,194.4,194.67,11817.0,184.1967,184.2724,184.0169,184.2724,11817.0
2022-08-01 12:45:00,194.69,194.96,194.67,194.96,8176.0,184.2914,184.547,184.2724,184.547,8176.0
2022-08-01 12:50:00,195.0,195.0,194.78,194.82,9600.0,184.5848,184.5848,184.3766,184.4144,9600.0
2022-08-01 12:55:00,194.77,194.83,194.63,194.8,9656.0,184.3671,184.4239,184.2346,184.3955,9656.0
2022-08-01 13:00:00,194.79,194.84,194.31,194.4,11014.0,184.386,184.4334,183.9317,184.0169,11014.0
2022-08-01 13:05:00,194.42,194.69,194.39,194.68,7157.0,184.0358,184.2914,184.0074,184.2819,7157.0
2022-08-01 13:10:00,194.67,194.75,194.58,194.71,10430.0,184.2724,184.3482,184.1872,184.3103,10430.0
2022-08-01 13:15:00,194.68,194.72,194.32,194.32,8820.0,184.2819,184.3198,183.9411,183.9411,8820.0
2022-08-01 13:20:00,194.33,194.51,194.19,194.3,10587.0,183.9506,184.121,183.8181,183.9222,10587.0
2022-08-01 13:25:00,194.31,194.36,194.16,194.16,7433.0,183.9317,183.979,183.7897,183.7897,7433.0
2022-08-01 13:30:00,194.16,194.27,193.88,193.88,9274.0,183.7897,183.8938,183.5246,183.5246,9274.0
2022-08-01 13:35:00,193.9,194.1,193.86,194.1,17090.0,183.5436,183.7329,183.5057,183.7329,17090.0
2022-08-01 13:40:00,194.1,194.29,194.04,194.18,15469.0,183.7329,183.9127,183.6761,183.8086,15469.0
2022-08-01 13:45:00,194.2,194.2,193.83,194.08,11270.0,183.8275,183.8275,183.4773,183.714,11270.0
2022-08-01 13:50:00,194.09,194.14,193.89,193.94,10782.0,183.7234,183.7707,183.5341,183.5814,10782.0
2022-08-01 13:55:00,193.92,194.15,193.81,194.09,12914.0,183.5625,183.7802,183.4584,183.7234,12914.0
2022-08-01 14:00:00,194.04,194.04,193.73,193.89,10662.0,183.6761,183.6761,183.3826,183.5341,10662.0
2022-08-01 14:05:00,193.84,194.03,193.69,193.8,13736.0,183.4868,183.6666,183.3448,183.4489,13736.0
2022-08-01 14:10:00,193.78,194.03,193.69,194.03,14176.0,183.43,183.6666,183.3448,183.6666,14176.0
2022-08-01 14:15:00,194.0,194.05,193.59,193.68,24607.0,183.6382,183.6856,183.2501,183.3353,24607.0
2022-08-01 14:20:00,193.68,193.87,193.63,193.82,10525.0,183.3353,183.5152,183.288,183.4678,10525.0
2022-08-01 14:25:00,193.75,193.78,193.58,193.69,11110.0,183.4016,183.43,183.2407,183.3448,11110.0
2022-08-01 14:30:00,193.69,194.0,193.69,193.84,11109.0,183.3448,183.6382,183.3448,183.4868,11109.0
2022-08-01 14:35:00,193.86,193.96,193.74,193.81,8820.0,183.5057,183.6004,183.3921,183.4584,8820.0
2022-08-01 14:40:00,193.83,193.85,193.56,193.6,12797.0,183.4773,183.4962,183.2217,183.2596,12797.0
2022-08-01 14:45:00,193.63,193.91,193.62,193.77,8045.0,183.288,183.553,183.2785,183.4205,8045.0
2022-08-01 14:50:00,193.74,194.07,193.71,193.97,13686.0,183.3921,183.7045,183.3637,183.6098,13686.0
2022-08-01 14:55:00,194.02,194.42,193.96,194.26,26983.0,183.6572,184.0358,183.6004,183.8843,26983.0
2022-08-01 15:00:00,194.26,194.34,194.05,194.27,14880.0,183.8843,183.9601,183.6856,183.8938,14880.0
2022-08-01 15:05:00,194.28,194.55,194.2,194.53,16212.0,183.9033,184.1589,183.8275,184.1399,16212.0
2022-08-01 15:10:00,194.51,194.67,194.41,194.66,14787.0,184.121,184.2724,184.0263,184.263,14787.0
2022-08-01 15:15:00,194.68,194.71,194.45,194.54,16184.0,184.2819,184.3103,184.0642,184.1494,16184.0
2022-08-01 15:20:00,194.52,194.58,194.43,194.51,10762.0,184.1305,184.1872,184.0453,184.121,10762.0
2022-08-01 15:25:00,194.52,194.64,194.45,194.62,15145.0,184.1305,184.244,184.0642,184.2251,15145.0
2022-08-01 15:30:00,194.62,194.68,194.37,194.48,24826.0,184.2251,184.2819,183.9885,184.0926,24826.0
2022-08-01 15:35:00,194.46,194.49,194.29,194.34,21198.0,184.0737,184.1021,183.9127,183.9601,21198.0
2022-08-01 15:40:00,194.36,194.55,194.25,194.28,26300.0,183.979,184.1589,183.8749,183.9033,26300.0
2022-08-01 15:45:00,194.27,194.59,194.23,194.31,60884.0,183.8938,184.1967,183.8559,183.9317,60884.0
2022-08-01 15:50:00,194.36,194.51,193.91,194.02,63212.0,183.979,184.121,183.553,183.6572,63212.0
2022-08-01 15:55:00,194.02,194.19,193.8,194.09,142220.0,183.6572,183.8181,183.4489,183.7234,142220.0
2022-08-02 09:30:00,193.27,193.4,191.57,192.1,59467.0,182.9472,183.0703,181.338,181.8397,59467.0
2022-08-02 09:35:00,192.34,192.45,191.12,191.25,22657.0,182.0669,182.171,180.9121,181.0351,22657.0
2022-08-02 09:40:00,191.41,191.64,189.83,190.01,58009.0,181.1866,181.4043,179.691,179.8613,58009.0
2022-08-02 09:45:00,189.99,191.24,189.74,190.96,48286.0,179.8424,181.0256,179.6058,180.7606,48286.0
2022-08-02 09:50:00,190.93,191.58,190.4,190.46,23687.0,180.7322,181.3475,180.2305,180.2873,23687.0
2022-08-02 09:55:00,190.47,190.8,190.39,190.52,23684.0,180.2968,180.6091,180.221,180.3441,23684.0
2022-08-02 10:00:00,190.5,190.97,190.09,190.2,31722.0,180.3252,180.7701,179.9371,180.0412,31722.0
2022-08-02 10:05:00,190.16,190.55,189.66,189.66,21108.0,180.0033,180.3725,179.53,179.53,21108.0
2022-08-02 10:10:00,189.66,189.92,189.44,189.52,35956.0,179.53,179.7761,179.3218,179.3975,35956.0
2022-08-02 10:15:00,189.59,189.59,188.5,188.76,45489.0,179.4638,179.4638,178.432,178.6781,45489.0
2022-08-02 10:20:00,188.7,188.82,188.27,188.49,56180.0,178.6213,178.7349,178.2143,178.4225,56180.0
2022-08-02 10:25:00,188.53,189.28,188.44,189.13,33428.0,178.4604,179.1703,178.3752,179.0283,33428.0
2022-08-02 10:30:00,189.16,189.86,189.16,189.83,38004.0,179.0567,179.7193,179.0567,179.691,38004.0
2022-08-02 10:35:00,189.82,190.48,189.82,190.35,30600.0,179.6815,180.3062,179.6815,180.1832,30600.0
2022-08-02 10:40:00,190.41,190.9,190.38,190.71,21231.0,180.24,180.7038,180.2116,180.5239,21231.0
2022-08-02 10:45:00,190.77,190.81,190.21,190.53,22452.0,180.5807,180.6186,180.0507,180.3536,22452.0
2022-08-02 10:50:00,190.48,191.02,190.39,190.79,23070.0,180.3062,180.8174,180.221,180.5997,23070.0
2022-08-02 10:55:00,190.79,190.86,190.15,190.31,33725.0,180.5997,180.6659,179.9939,180.1453,33725.0
2022-08-02 11:00:00,190.34,190.84,190.33,190.65,40642.0,180.1737,180.647,180.1642,180.4672,40642.0
2022-08-02 11:05:00,190.57,190.76,190.23,190.26,14547.0,180.3914,180.5713,180.0696,180.098,14547.0
2022-08-02 11:10:00,190.27,190.43,190.18,190.34,14189.0,180.1075,180.2589,180.0223,180.1737,14189.0
2022-08-02 11:15:00,190.39,190.7,190.32,190.53,11691.0,180.221,180.5145,180.1548,180.3536,11691.0
2022-08-02 11:20:00,190.58,190.59,190.35,190.59,10565.0,180.4009,180.4104,180.1832,180.4104,10565.0
2022-08-02 11:25:00,190.54,190.74,190.43,190.47,12062.0,180.363,180.5523,180.2589,180.2968,12062.0
2022-08-02 11:30:00,190.49,190.49,190.11,190.36,9536.0,180.3157,180.3157,179.956,180.1926,9536.0
2022-08-02 11:35:00,190.39,191.06,190.37,191.0,19518.0,180.221,180.8553,180.2021,180.7985,19518.0
2022-08-02 11:40:00,190.97,191.13,190.83,191.03,16165.0,180.7701,180.9215,180.6375,180.8269,16165.0
2022-08-02 11:45:00,191.02,191.08,190.64,190.8,6800.0,180.8174,180.8742,180.4577,180.6091,6800.0
2022-08-02 11:50:00,190.86,190.91,190.69,190.76,7310.0,180.6659,180.7133,180.505,180.5713,7310.0
2022-08-02 11:55:00,190.74,190.82,190.5,190.5,9678.0,180.5523,180.6281,180.3252,180.3252,9678.0
2022-08-02 12:00:00,190.5,191.13,190.47,191.0,17423.0,180.3252,180.9215,180.2968,180.7985,17423.0
2022-08-02 12:05:00,190.98,191.09,190.71,190.71,13371.0,180.7795,180.8837,180.5239,180.5239,13371.0
2022-08-02 12:10:00,190.7,191.0,190.65,191.0,20794.0,180.5145,180.7985,180.4672,180.7985,20794.0
2022-08-02 12:15:00,190.98,191.12,190.89,191.02,23225.0,180.7795,180.9121,180.6943,180.8174,23225.0
2022-08-02 12:20:00,191.01,191.12,190.96,191.06,30707.0,180.8079,180.9121,180.7606,180.8553,30707.0
2022-08-02 12:25:00,191.07,191.15,190.92,191.07,18036.0,180.8647,180.9404,180.7227,180.8647,18036.0
2022-08-02 12:30:00,191.07,191.08,190.86,190.94,13585.0,180.8647,180.8742,180.6659,180.7417,13585.0
2022-08-02 12:35:00,190.94,190.99,190.71,190.98,8603.0,180.7417,180.789,180.5239,180.7795,8603.0
2022-08-02 12:40:00,190.94,191.14,190.94,191.07,15199.0,180.7417,180.931,180.7417,180.8647,15199.0
2022-08-02 12:45:00,191.05,191.12,190.92,191.08,8731.0,180.8458,180.9121,180.7227,180.8742,8731.0
2022-08-02 12:50:00,191.07,191.15,190.99,191.06,9066.0,180.8647,180.9404,180.789,180.8553,9066.0
2022-08-02 12:55:00,191.07,191.07,190.78,190.8,10643.0,180.8647,180.8647,180.5902,180.6091,10643.0
2022-08-02 13:00:00,190.75,190.79,190.47,190.61,10344.0,180.5618,180.5997,180.2968,180.4293,10344.0
2022-08-02 13:05:00,190.61,190.61,190.36,190.56,7509.0,180.4293,180.4293,180.1926,180.382,7509.0
2022-08-02 13:10:00,190.56,190.64,190.39,190.53,13336.0,180.382,180.4577,180.221,180.3536,13336.0
2022-08-02 13:15:00,190.55,190.67,190.36,190.36,8735.0,180.3725,180.4861,180.1926,180.1926,8735.0
2022-08-02 13:20:00,190.38,190.43,190.04,190.04,13607.0,180.2116,180.2589,179.8897,179.8897,13607.0
2022-08-02 13:25:00,190.02,190.04,189.48,189.54,25163.0,179.8708,179.8897,179.3596,179.4164,25163.0
2022-08-02 13:30:00,189.52,189.61,189.31,189.38,10343.0,179.3975,179.4827,179.1987,179.265,10343.0
2022-08-02 13:35:00,189.29,189.41,188.99,189.11,16898.0,179.1798,179.2934,178.8958,179.0094,16898.0
2022-08-02 13:40:00,189.11,189.19,189.0,189.02,11346.0,179.0094,179.0851,178.9053,178.9242,11346.0
2022-08-02 13:45:00,189.03,189.24,188.92,188.95,13838.0,178.9337,179.1325,178.8296,178.858,13838.0
2022-08-02 13:50:00,188.81,188.84,188.62,188.76,15450.0,178.7254,178.7538,178.5456,178.6781,15450.0
2022-08-02 13:55:00,188.79,188.93,188.6,188.89,17254.0,178.7065,178.839,178.5266,178.8012,17254.0
2022-08-02 14:00:00,188.85,188.86,188.48,188.71,17702.0,178.7633,178.7728,178.4131,178.6308,17702.0
2022-08-02 14:05:00,188.7,189.06,188.59,189.04,13268.0,178.6213,178.9621,178.5172,178.9431,13268.0
2022-08-02 14:10:00,189.06,189.13,188.75,188.82,17495.0,178.9621,179.0283,178.6686,178.7349,17495.0
2022-08-02 14:15:00,188.8,188.85,188.69,188.74,11914.0,178.716,178.7633,178.6118,178.6592,11914.0
2022-08-02 14:20:00,188.77,189.06,188.68,188.93,16564.0,178.6876,178.9621,178.6024,178.839,16564.0
2022-08-02 14:25:00,188.99,189.25,188.99,189.25,13162.0,178.8958,179.1419,178.8958,179.1419,13162.0
2022-08-02 14:30:00,189.22,189.64,189.22,189.57,8831.0,179.1135,179.5111,179.1135,179.4448,8831.0
2022-08-02 14:35:00,189.57,189.58,189.36,189.41,12068.0,179.4448,179.4543,179.2461,179.2934,12068.0
2022-08-02 14:40:00,189.43,189.59,189.43,189.53,10415.0,179.3123,179.4638,179.3123,179.407,10415.0
2022-08-02 14:45:00,189.52,189.61,189.29,189.61,12270.0,179.3975,179.4827,179.1798,179.4827,12270.0
2022-08-02 14:50:00,189.63,189.73,189.18,189.33,19319.0,179.5016,179.5963,179.0757,179.2177,19319.0
2022-08-02 14:55:00,189.3,189.38,189.07,189.25,11554.0,179.1893,179.265,178.9715,179.1419,11554.0
2022-08-02 15:00:00,189.27,189.47,189.18,189.42,10102.0,179.1609,179.3502,179.0757,179.3028,10102.0
2022-08-02 15:05:00,189.4,189.58,189.27,189.31,12688.0,179.2839,179.4543,179.1609,179.1987,12688.0
2022-08-02 15:10:00,189.28,189.34,189.12,189.27,12093.0,179.1703,179.2271,179.0189,179.1609,12093.0
2022-08-02 15:15:00,189.28,189.34,188.82,188.9,17344.0,179.1703,179.2271,178.7349,178.8106,17344.0
2022-08-02 15:20:00,188.88,189.04,188.64,188.64,17742.0,178.7917,178.9431,178.5645,178.5645,17742.0
2022-08-02 15:25:00,188.63,189.11,188.63,189.03,18548.0,178.555,179.0094,178.555,178.9337,18548.0
2022-08-02 15:30:00,189.03,189.07,188.82,188.96,22676.0,178.9337,178.9715,178.7349,178.8674,22676.0
2022-08-02 15:35:00,188.97,189.38,188.92,189.02,26497.0,178.8769,179.265,178.8296,178.9242,26497.0
2022-08-02 15:40:00,189.01,189.04,188.79,188.98,27370.0,178.9147,178.9431,178.7065,178.8864,27370.0
2022-08-02 15:45:00,188.99,188.99,188.68,188.75,36521.0,178.8958,178.8958,178.6024,178.6686,36521.0
2022-08-02 15:50:00,188.8,188.87,188.36,188.41,54277.0,178.716,178.7822,178.2995,178.3468,54277.0
2022-08-02 15:55:00,188.41,188.42,187.87,187.95,209952.0,178.3468,178.3563,177.8356,177.9114,209952.0
2022-08-03 09:30:00,189.63,191.95,189.63,191.95,113857.0,179.5016,181.6977,179.5016,181.6977,113857.0
2022-08-03 09:35:00,192.09,193.4,192.08,193.2,43906.0,181.8302,183.0703,181.8208,182.881,43906.0
2022-08-03 09:40:00,193.29,194.13,192.5,192.58,38063.0,182.9661,183.7613,182.2183,182.2941,38063.0
2022-08-03 09:45:00,192.67,192.69,191.65,191.93,28217.0,182.3793,182.3982,181.4137,181.6788,28217.0
2022-08-03 09:50:00,191.86,192.38,191.83,191.85,21862.0,181.6125,182.1048,181.5841,181.6031,21862.0
2022-08-03 09:55:00,191.92,192.19,191.5,192.09,16242.0,181.6693,181.9249,181.2718,181.8302,16242.0
2022-08-03 10:00:00,192.07,192.08,191.28,191.9,21042.0,181.8113,181.8208,181.0635,181.6504,21042.0
2022-08-03 10:05:00,191.95,192.45,191.65,191.83,36287.0,181.6977,182.171,181.4137,181.5841,36287.0
2022-08-03 10:10:00,191.88,192.17,191.56,191.9,19992.0,181.6315,181.906,181.3285,181.6504,19992.0
2022-08-03 10:15:00,191.95,192.41,190.73,190.73,34668.0,181.6977,182.1332,180.5429,180.5429,34668.0
2022-08-03 10:20:00,190.8,190.83,190.21,190.49,39788.0,180.6091,180.6375,180.0507,180.3157,39788.0
2022-08-03 10:25:00,190.43,191.01,190.28,190.93,18681.0,180.2589,180.8079,180.1169,180.7322,18681.0
2022-08-03 10:30:00,190.98,191.12,190.49,190.75,17103.0,180.7795,180.9121,180.3157,180.5618,17103.0
2022-08-03 10:35:00,190.82,190.9,190.26,190.52,14190.0,180.6281,180.7038,180.098,180.3441,14190.0
2022-08-03 10:40:00,190.56,190.92,190.47,190.83,12465.0,180.382,180.7227,180.2968,180.6375,12465.0
2022-08-03 10:45:00,190.81,191.4,190.76,191.33,18806.0,180.6186,181.1771,180.5713,181.1108,18806.0
2022-08-03 10:50:00,191.28,191.61,191.25,191.47,17059.0,181.0635,181.3759,181.0351,181.2434,17059.0
2022-08-03 10:55:00,191.48,191.56,191.38,191.47,14312.0,181.2528,181.3285,181.1582,181.2434,14312.0
2022-08-03 11:00:00,191.53,191.89,191.46,191.64,21455.0,181.3002,181.6409,181.2339,181.4043,21455.0
2022-08-03 11:05:00,191.69,192.65,191.69,192.52,24114.0,181.4516,182.3603,181.4516,182.2373,24114.0
2022-08-03 11:10:00,192.59,192.85,192.5,192.57,11415.0,182.3035,182.5496,182.2183,182.2846,11415.0
2022-08-03 11:15:00,192.54,192.92,192.54,192.74,13783.0,182.2562,182.6159,182.2562,182.4455,13783.0
2022-08-03 11:20:00,192.79,193.08,192.7,192.92,13127.0,182.4929,182.7674,182.4077,182.6159,13127.0
2022-08-03 11:25:00,192.87,193.49,192.87,193.25,14985.0,182.5686,183.1555,182.5686,182.9283,14985.0
2022-08-03 11:30:00,193.25,193.25,192.99,193.08,11452.0,182.9283,182.9283,182.6822,182.7674,11452.0
2022-08-03 11:35:00,193.05,193.24,192.61,192.94,26942.0,182.739,182.9188,182.3225,182.6348,26942.0
2022-08-03 11:40:00,192.97,193.07,192.7,192.74,10612.0,182.6632,182.7579,182.4077,182.4455,10612.0
2022-08-03 11:45:00,192.79,192.91,192.65,192.67,12577.0,182.4929,182.6064,182.3603,182.3793,12577.0
2022-08-03 11:50:00,192.72,192.74,192.48,192.68,12308.0,182.4266,182.4455,182.1994,182.3887,12308.0
2022-08-03 11:55:00,192.72,193.27,192.72,193.27,19202.0,182.4266,182.9472,182.4266,182.9472,19202.0
2022-08-03 12:00:00,193.27,193.37,193.13,193.35,16130.0,182.9472,183.0419,182.8147,183.0229,16130.0
2022-08-03 12:05:00,193.33,193.4,193.27,193.35,8539.0,183.004,183.0703,182.9472,183.0229,8539.0
2022-08-03 12:10:00,193.36,193.75,193.32,193.69,13464.0,183.0324,183.4016,182.9945,183.3448,13464.0
2022-08-03 12:15:00,193.71,193.79,193.52,193.56,11851.0,183.3637,183.4394,183.1839,183.2217,11851.0
2022-08-03 12:20:00,193.55,193.81,193.51,193.64,18139.0,183.2123,183.4584,183.1744,183.2975,18139.0
2022-08-03 12:25:00,193.64,193.78,193.46,193.7,34035.0,183.2975,183.43,183.1271,183.3542,34035.0
2022-08-03 12:30:00,193.74,194.02,193.72,194.0,15283.0,183.3921,183.6572,183.3732,183.6382,15283.0
2022-08-03 12:35:00,193.98,194.51,193.97,194.45,16964.0,183.6193,184.121,183.6098,184.0642,16964.0
2022-08-03 12:40:00,194.49,194.95,194.47,194.9,23032.0,184.1021,184.5375,184.0831,184.4902,23032.0
2022-08-03 12:45:00,194.88,194.96,194.81,194.92,15731.0,184.4712,184.547,184.405,184.5091,15731.0
2022-08-03 12:50:00,194.91,195.05,194.88,194.97,14485.0,184.4996,184.6321,184.4712,184.5564,14485.0
2022-08-03 12:55:00,195.01,195.17,195.01,195.09,18031.0,184.5943,184.7457,184.5943,184.67,18031.0
2022-08-03 13:00:00,195.14,195.45,195.14,195.45,22977.0,184.7173,185.0108,184.7173,185.0108,22977.0
2022-08-03 13:05:00,195.45,195.57,195.29,195.54,10516.0,185.0108,185.1244,184.8593,185.096,10516.0
2022-08-03 13:10:00,195.5,195.51,195.35,195.39,11195.0,185.0581,185.0676,184.9161,184.954,11195.0
2022-08-03 13:15:00,195.38,195.38,194.98,195.05,12618.0,184.9445,184.9445,184.5659,184.6321,12618.0
2022-08-03 13:20:00,195.02,195.1,194.92,194.99,30170.0,184.6037,184.6795,184.5091,184.5753,30170.0
2022-08-03 13:25:00,194.98,194.98,194.62,194.73,12967.0,184.5659,184.5659,184.2251,184.3292,12967.0
2022-08-03 13:30:00,194.72,194.8,194.48,194.8,10682.0,184.3198,184.3955,184.0926,184.3955,10682.0
2022-08-03 13:35:00,194.73,194.81,194.55,194.59,16436.0,184.3292,184.405,184.1589,184.1967,16436.0
2022-08-03 13:40:00,194.59,194.86,194.47,194.8,13412.0,184.1967,184.4523,184.0831,184.3955,13412.0
2022-08-03 13:45:00,194.83,194.84,194.64,194.83,9001.0,184.4239,184.4334,184.244,184.4239,9001.0
2022-08-03 13:50:00,194.81,195.05,194.81,194.97,9955.0,184.405,184.6321,184.405,184.5564,9955.0
2022-08-03 13:55:00,194.98,194.98,194.77,194.96,10547.0,184.5659,184.5659,184.3671,184.547,10547.0
2022-08-03 14:00:00,194.97,195.06,194.75,195.02,9897.0,184.5564,184.6416,184.3482,184.6037,9897.0
2022-08-03 14:05:00,195.0,195.14,195.0,195.11,9131.0,184.5848,184.7173,184.5848,184.6889,9131.0
2022-08-03 14:10:00,195.12,195.46,195.1,195.44,9572.0,184.6984,185.0202,184.6795,185.0013,9572.0
2022-08-03 14:15:00,195.43,195.65,195.42,195.6,12098.0,184.9918,185.2001,184.9824,185.1528,12098.0
2022-08-03 14:20:00,195.65,195.73,195.58,195.67,15719.0,185.2001,185.2758,185.1338,185.219,15719.0
2022-08-03 14:25:00,195.68,195.74,195.37,195.37,12025.0,185.2285,185.2853,184.9351,184.9351,12025.0
2022-08-03 14:30:00,195.28,195.47,195.2,195.44,11763.0,184.8499,185.0297,184.7741,185.0013,11763.0
2022-08-03 14:35:00,195.46,195.7,195.45,195.63,15847.0,185.0202,185.2474,185.0108,185.1812,15847.0
2022-08-03 14:40:00,195.63,195.8,195.48,195.58,14764.0,185.1812,185.3421,185.0392,185.1338,14764.0
2022-08-03 14:45:00,195.58,195.84,195.42,195.82,13891.0,185.1338,185.3799,184.9824,185.361,13891.0
2022-08-03 14:50:00,195.83,195.96,195.83,195.95,15404.0,185.3705,185.4935,185.3705,185.4841,15404.0
2022-08-03 14:55:00,195.94,195.94,195.64,195.7,21489.0,185.4746,185.4746,185.1906,185.2474,21489.0
2022-08-03 15:00:00,195.7,195.96,195.61,195.96,12321.0,185.2474,185.4935,185.1622,185.4935,12321.0
2022-08-03 15:05:00,195.96,195.96,195.6,195.67,16402.0,185.4935,185.4935,185.1528,185.219,16402.0
2022-08-03 15:10:00,195.61,195.77,195.57,195.62,20266.0,185.1622,185.3137,185.1244,185.1717,20266.0
2022-08-03 15:15:00,195.62,195.65,195.43,195.62,22581.0,185.1717,185.2001,184.9918,185.1717,22581.0
2022-08-03 15:20:00,195.62,195.68,195.55,195.64,21186.0,185.1717,185.2285,185.1054,185.1906,21186.0
2022-08-03 15:25:00,195.61,195.63,195.54,195.55,16434.0,185.1622,185.1812,185.096,185.1054,16434.0
2022-08-03 15:30:00,195.53,195.64,195.45,195.63,28683.0,185.0865,185.1906,185.0108,185.1812,28683.0
2022-08-03 15:35:00,195.64,195.79,195.47,195.59,33426.0,185.1906,185.3326,185.0297,185.1433,33426.0
2022-08-03 15:40:00,195.59,195.9,195.59,195.87,38923.0,185.1433,185.4367,185.1433,185.4083,38923.0
2022-08-03 15:45:00,195.85,195.93,195.76,195.8,42864.0,185.3894,185.4651,185.3042,185.3421,42864.0
2022-08-03 15:50:00,195.82,195.98,195.65,195.65,67103.0,185.361,185.5125,185.2001,185.2001,67103.0
2022-08-03 15:55:00,195.66,195.68,195.22,195.42,164390.0,185.2096,185.2285,184.7931,184.9824,164390.0
2022-08-04 09:30:00,195.76,197.05,195.54,196.97,58741.0,185.3042,186.5253,185.096,186.4496,58741.0
2022-08-04 09:35:00,196.94,197.91,196.92,197.52,51872.0,186.4212,187.3394,186.4023,186.9702,51872.0
2022-08-04 09:40:00,197.52,198.93,197.52,198.87,25266.0,186.9702,188.3049,186.9702,188.2481,25266.0
2022-08-04 09:45:00,198.94,199.05,196.89,196.89,63803.0,188.3144,188.4185,186.3739,186.3739,63803.0
2022-08-04 09:50:00,196.87,197.85,196.61,197.81,28925.0,186.3549,187.2826,186.1088,187.2447,28925.0
2022-08-04 09:55:00,197.83,198.08,197.68,197.72,18600.0,187.2637,187.5003,187.1217,187.1595,18600.0
2022-08-04 10:00:00,197.73,198.31,197.39,198.18,20252.0,187.169,187.718,186.8472,187.595,20252.0
2022-08-04 10:05:00,198.13,198.6,197.54,198.3,54079.0,187.5476,187.9925,186.9892,187.7086,54079.0
2022-08-04 10:10:00,198.28,198.3,197.79,198.3,29734.0,187.6896,187.7086,187.2258,187.7086,29734.0
2022-08-04 10:15:00,198.36,198.4,197.91,198.31,20486.0,187.7654,187.8032,187.3394,187.718,20486.0
2022-08-04 10:20:00,198.28,198.69,197.99,198.6,16613.0,187.6896,188.0777,187.4151,187.9925,16613.0
2022-08-04 10:25:00,198.58,198.91,198.4,198.56,19285.0,187.9736,188.286,187.8032,187.9547,19285.0
2022-08-04 10:30:00,198.61,199.02,198.45,198.62,57236.0,188.002,188.3901,187.8505,188.0115,57236.0
2022-08-04 10:35:00,198.58,198.88,197.97,197.99,48452.0,187.9736,188.2576,187.3962,187.4151,48452.0
2022-08-04 10:40:00,197.99,198.13,197.7,197.82,23015.0,187.4151,187.5476,187.1406,187.2542,23015.0
2022-08-04 10:45:00,197.84,198.41,197.73,198.32,15587.0,187.2731,187.8127,187.169,187.7275,15587.0
2022-08-04 10:50:00,198.3,198.7,198.25,198.68,13781.0,187.7086,188.0872,187.6612,188.0683,13781.0
2022-08-04 10:55:00,198.68,198.86,198.61,198.64,20808.0,188.0683,188.2386,188.002,188.0304,20808.0
2022-08-04 11:00:00,198.68,198.75,198.12,198.14,41039.0,188.0683,188.1345,187.5382,187.5571,41039.0
2022-08-04 11:05:00,198.16,198.25,197.77,197.9,30351.0,187.576,187.6612,187.2069,187.3299,30351.0
2022-08-04 11:10:00,197.9,198.0,197.67,197.78,26048.0,187.3299,187.4246,187.1122,187.2163,26048.0
2022-08-04 11:15:00,197.72,198.04,197.54,197.93,46590.0,187.1595,187.4624,186.9892,187.3583,46590.0
2022-08-04 11:20:00,197.96,198.15,197.77,197.79,26556.0,187.3867,187.5666,187.2069,187.2258,26556.0
2022-08-04 11:25:00,197.87,198.12,197.87,198.0,32591.0,187.3015,187.5382,187.3015,187.4246,32591.0
2022-08-04 11:30:00,198.05,198.4,197.97,198.25,26875.0,187.4719,187.8032,187.3962,187.6612,26875.0
2022-08-04 11:35:00,198.21,198.21,197.65,197.66,15367.0,187.6234,187.6234,187.0933,187.1027,15367.0
2022-08-04 11:40:00,197.62,198.04,197.54,197.96,7192.0,187.0649,187.4624,186.9892,187.3867,7192.0
2022-08-04 11:45:00,197.99,198.4,197.93,198.28,9778.0,187.4151,187.8032,187.3583,187.6896,9778.0
2022-08-04 11:50:00,198.3,198.43,198.24,198.27,22622.0,187.7086,187.8316,187.6518,187.6802,22622.0
2022-08-04 11:55:00,198.33,198.34,197.65,197.71,15125.0,187.737,187.7464,187.0933,187.1501,15125.0
2022-08-04 12:00:00,197.76,197.87,197.57,197.57,17650.0,187.1974,187.3015,187.0175,187.0175,17650.0
2022-08-04 12:05:00,197.58,197.63,197.35,197.37,16094.0,187.027,187.0743,186.8093,186.8282,16094.0
2022-08-04 12:10:00,197.38,197.52,197.15,197.27,13146.0,186.8377,186.9702,186.62,186.7336,13146.0
2022-08-04 12:15:00,197.24,197.49,197.16,197.43,5902.0,186.7052,186.9418,186.6294,186.885,5902.0
2022-08-04 12:20:00,197.4,197.4,197.01,197.15,13578.0,186.8566,186.8566,186.4875,186.62,13578.0
2022-08-04 12:25:00,197.13,197.21,197.03,197.16,18149.0,186.601,186.6768,186.5064,186.6294,18149.0
2022-08-04 12:30:00,197.17,197.25,196.94,197.1,10319.0,186.6389,186.7146,186.4212,186.5727,10319.0
2022-08-04 12:35:00,197.1,197.11,196.7,196.79,12467.0,186.5727,186.5821,186.194,186.2792,12467.0
2022-08-04 12:40:00,196.78,196.9,196.63,196.75,13354.0,186.2697,186.3833,186.1278,186.2413,13354.0
2022-08-04 12:45:00,196.75,196.85,196.28,196.28,9522.0,186.2413,186.336,185.7964,185.7964,9522.0
2022-08-04 12:50:00,196.25,196.39,196.12,196.29,13055.0,185.7681,185.9006,185.645,185.8059,13055.0
2022-08-04 12:55:00,196.29,196.35,196.05,196.33,8417.0,185.8059,185.8627,185.5787,185.8438,8417.0
2022-08-04 13:00:00,196.33,196.52,196.28,196.29,8764.0,185.8438,186.0236,185.7964,185.8059,8764.0
2022-08-04 13:05:00,196.29,196.31,195.94,195.99,13195.0,185.8059,185.8248,185.4746,185.5219,13195.0
2022-08-04 13:10:00,196.01,196.16,195.91,196.15,13268.0,185.5409,185.6829,185.4462,185.6734,13268.0
2022-08-04 13:15:00,196.22,196.22,196.06,196.06,7449.0,185.7397,185.7397,185.5882,185.5882,7449.0
2022-08-04 13:20:00,196.05,196.3,195.81,196.18,11594.0,185.5787,185.8154,185.3516,185.7018,11594.0
2022-08-04 13:25:00,196.2,196.34,196.19,196.27,6331.0,185.7207,185.8532,185.7113,185.787,6331.0
2022-08-04 13:30:00,196.25,196.38,196.17,196.38,7827.0,185.7681,185.8911,185.6923,185.8911,7827.0
2022-08-04 13:35:00,196.39,196.54,196.34,196.42,10329.0,185.9006,186.0426,185.8532,185.929,10329.0
2022-08-04 13:40:00,196.4,196.6,196.24,196.25,8324.0,185.91,186.0994,185.7586,185.7681,8324.0
2022-08-04 13:45:00,196.2,196.36,196.06,196.32,9956.0,185.7207,185.8722,185.5882,185.8343,9956.0
2022-08-04 13:50:00,196.33,196.4,196.1,196.15,8769.0,185.8438,185.91,185.6261,185.6734,8769.0
2022-08-04 13:55:00,196.11,196.16,195.82,196.16,18471.0,185.6355,185.6829,185.361,185.6829,18471.0
2022-08-04 14:00:00,196.14,196.28,196.1,196.24,8990.0,185.6639,185.7964,185.6261,185.7586,8990.0
2022-08-04 14:05:00,196.21,196.28,195.92,195.92,9714.0,185.7302,185.7964,185.4557,185.4557,9714.0
2022-08-04 14:10:00,195.9,195.9,195.59,195.59,6292.0,185.4367,185.4367,185.1433,185.1433,6292.0
2022-08-04 14:15:00,195.59,195.7,195.54,195.68,12330.0,185.1433,185.2474,185.096,185.2285,12330.0
2022-08-04 14:20:00,195.63,195.64,195.42,195.42,7727.0,185.1812,185.1906,184.9824,184.9824,7727.0
2022-08-04 14:25:00,195.45,195.98,195.45,195.93,19861.0,185.0108,185.5125,185.0108,185.4651,19861.0
2022-08-04 14:30:00,195.97,196.16,195.96,196.03,32711.0,185.503,185.6829,185.4935,185.5598,32711.0
2022-08-04 14:35:00,196.03,196.12,195.81,196.04,23401.0,185.5598,185.645,185.3516,185.5693,23401.0
2022-08-04 14:40:00,196.0,196.15,195.75,196.06,19946.0,185.5314,185.6734,185.2948,185.5882,19946.0
2022-08-04 14:45:00,196.09,196.25,195.98,196.25,6759.0,185.6166,185.7681,185.5125,185.7681,6759.0
2022-08-04 14:50:00,196.29,196.55,196.25,196.31,24321.0,185.8059,186.052,185.7681,185.8248,24321.0
2022-08-04 14:55:00,196.3,196.46,196.25,196.39,8730.0,185.8154,185.9668,185.7681,185.9006,8730.0
2022-08-04 15:00:00,196.36,196.6,196.29,196.56,28690.0,185.8722,186.0994,185.8059,186.0615,28690.0
2022-08-04 15:05:00,196.57,196.86,196.52,196.82,14458.0,186.071,186.3455,186.0236,186.3076,14458.0
2022-08-04 15:10:00,196.83,197.42,196.73,197.32,76285.0,186.3171,186.8756,186.2224,186.7809,76285.0
2022-08-04 15:15:00,197.32,197.87,197.32,197.48,55442.0,186.7809,187.3015,186.7809,186.9324,55442.0
2022-08-04 15:20:00,197.48,197.49,197.01,197.11,20630.0,186.9324,186.9418,186.4875,186.5821,20630.0
2022-08-04 15:25:00,197.1,197.12,196.94,196.97,17057.0,186.5727,186.5916,186.4212,186.4496,17057.0
2022-08-04 15:30:00,196.97,197.15,196.9,196.96,23336.0,186.4496,186.62,186.3833,186.4401,23336.0
2022-08-04 15:35:00,196.97,197.22,196.88,196.89,23740.0,186.4496,186.6862,186.3644,186.3739,23740.0
2022-08-04 15:40:00,196.9,197.28,196.9,197.18,23431.0,186.3833,186.743,186.3833,186.6484,23431.0
2022-08-04 15:45:00,197.17,197.43,197.12,197.32,43453.0,186.6389,186.885,186.5916,186.7809,43453.0
2022-08-04 15:50:00,197.36,197.55,197.36,197.43,52009.0,186.8188,186.9986,186.8188,186.885,52009.0
2022-08-04 15:55:00,197.45,197.47,197.07,197.15,145528.0,186.904,186.9229,186.5443,186.62,145528.0
2022-08-05 09:30:00,195.89,197.04,195.33,196.78,37345.0,185.4273,186.5159,184.8972,186.2697,37345.0
2022-08-05 09:35:00,196.87,196.96,195.8,196.49,19863.0,186.3549,186.4401,185.3421,185.9952,19863.0
2022-08-05 09:40:00,196.55,197.08,196.18,196.98,22628.0,186.052,186.5537,185.7018,186.4591,22628.0
2022-08-05 09:45:00,197.09,197.1,196.17,196.75,32910.0,186.5632,186.5727,185.6923,186.2413,32910.0
2022-08-05 09:50:00,196.87,197.09,196.25,196.39,10421.0,186.3549,186.5632,185.7681,185.9006,10421.0
2022-08-05 09:55:00,196.43,196.57,196.22,196.5,11546.0,185.9384,186.071,185.7397,186.0047,11546.0
2022-08-05 10:00:00,196.5,197.11,196.42,196.89,12156.0,186.0047,186.5821,185.929,186.3739,12156.0
2022-08-05 10:05:00,196.93,197.88,196.93,197.87,27725.0,186.4117,187.311,186.4117,187.3015,27725.0
2022-08-05 10:10:00,197.9,198.0,197.41,197.85,25383.0,187.3299,187.4246,186.8661,187.2826,25383.0
2022-08-05 10:15:00,197.91,198.47,197.91,198.47,17862.0,187.3394,187.8695,187.3394,187.8695,17862.0
2022-08-05 10:20:00,198.48,199.01,198.41,198.9,50300.0,187.8789,188.3806,187.8127,188.2765,50300.0
2022-08-05 10:25:00,198.9,199.04,198.63,198.67,28157.0,188.2765,188.409,188.0209,188.0588,28157.0
2022-08-05 10:30:00,198.7,198.73,197.53,197.55,23442.0,188.0872,188.1156,186.9797,186.9986,23442.0
2022-08-05 10:35:00,197.54,197.76,197.45,197.7,10130.0,186.9892,187.1974,186.904,187.1406,10130.0
2022-08-05 10:40:00,197.7,197.7,197.14,197.22,10770.0,187.1406,187.1406,186.6105,186.6862,10770.0
2022-08-05 10:45:00,197.26,197.67,197.26,197.51,10010.0,186.7241,187.1122,186.7241,186.9608,10010.0
2022-08-05 10:50:00,197.46,197.52,197.08,197.28,11190.0,186.9134,186.9702,186.5537,186.743,11190.0
2022-08-05 10:55:00,197.28,197.42,197.1,197.28,12348.0,186.743,186.8756,186.5727,186.743,12348.0
2022-08-05 11:00:00,197.29,197.35,196.64,196.75,28627.0,186.7525,186.8093,186.1372,186.2413,28627.0
2022-08-05 11:05:00,196.72,196.86,196.27,196.85,18133.0,186.2129,186.3455,185.787,186.336,18133.0
2022-08-05 11:10:00,196.86,197.05,196.53,196.61,14598.0,186.3455,186.5253,186.0331,186.1088,14598.0
2022-08-05 11:15:00,196.65,196.95,196.55,196.78,14206.0,186.1467,186.4307,186.052,186.2697,14206.0
2022-08-05 11:20:00,196.77,196.83,196.42,196.51,11222.0,186.2603,186.3171,185.929,186.0142,11222.0
2022-08-05 11:25:00,196.48,196.73,196.42,196.54,21753.0,185.9858,186.2224,185.929,186.0426,21753.0
2022-08-05 11:30:00,196.49,196.96,196.34,196.78,10016.0,185.9952,186.4401,185.8532,186.2697,10016.0
2022-08-05 11:35:00,196.81,196.83,196.45,196.5,9343.0,186.2981,186.3171,185.9574,186.0047,9343.0
2022-08-05 11:40:00,196.39,196.53,196.1,196.21,13870.0,185.9006,186.0331,185.6261,185.7302,13870.0
2022-08-05 11:45:00,196.24,196.36,196.12,196.23,11968.0,185.7586,185.8722,185.645,185.7491,11968.0
2022-08-05 11:50:00,196.26,196.5,196.13,196.41,10757.0,185.7775,186.0047,185.6545,185.9195,10757.0
2022-08-05 11:55:00,196.37,196.4,196.19,196.23,8132.0,185.8816,185.91,185.7113,185.7491,8132.0
2022-08-05 12:00:00,196.23,196.63,196.2,196.61,14897.0,185.7491,186.1278,185.7207,186.1088,14897.0
2022-08-05 12:05:00,196.59,197.03,196.58,196.66,18284.0,186.0899,186.5064,186.0804,186.1562,18284.0
2022-08-05 12:10:00,196.63,196.99,196.63,196.99,8237.0,186.1278,186.4685,186.1278,186.4685,8237.0
2022-08-05 12:15:00,196.99,197.12,196.93,197.0,15377.0,186.4685,186.5916,186.4117,186.478,15377.0
2022-08-05 12:20:00,197.0,197.07,196.8,197.06,11140.0,186.478,186.5443,186.2887,186.5348,11140.0
2022-08-05 12:25:00,197.06,197.28,197.02,197.22,12774.0,186.5348,186.743,186.4969,186.6862,12774.0
2022-08-05 12:30:00,197.22,197.22,196.96,197.0,9590.0,186.6862,186.6862,186.4401,186.478,9590.0
2022-08-05 12:35:00,197.0,197.44,196.98,197.34,10075.0,186.478,186.8945,186.4591,186.7998,10075.0
2022-08-05 12:40:00,197.33,197.81,197.33,197.81,8451.0,186.7904,187.2447,186.7904,187.2447,8451.0
2022-08-05 12:45:00,197.81,197.81,197.49,197.67,16249.0,187.2447,187.2447,186.9418,187.1122,16249.0
2022-08-05 12:50:00,197.66,197.73,197.47,197.73,10446.0,187.1027,187.169,186.9229,187.169,10446.0
2022-08-05 12:55:00,197.69,198.08,197.69,198.02,23557.0,187.1311,187.5003,187.1311,187.4435,23557.0
2022-08-05 13:00:00,198.02,198.22,197.97,198.16,19867.0,187.4435,187.6328,187.3962,187.576,19867.0
2022-08-05 13:05:00,198.24,198.3,198.08,198.2,24721.0,187.6518,187.7086,187.5003,187.6139,24721.0
2022-08-05 13:10:00,198.17,198.39,198.16,198.39,7787.0,187.5855,187.7938,187.576,187.7938,7787.0
2022-08-05 13:15:00,198.42,198.44,198.1,198.17,6498.0,187.8221,187.8411,187.5192,187.5855,6498.0
2022-08-05 13:20:00,198.15,198.2,197.98,198.19,6379.0,187.5666,187.6139,187.4057,187.6044,6379.0
2022-08-05 13:25:00,198.15,198.27,198.01,198.02,8812.0,187.5666,187.6802,187.434,187.4435,8812.0
2022-08-05 13:30:00,198.03,198.35,197.96,198.25,7303.0,187.453,187.7559,187.3867,187.6612,7303.0
2022-08-05 13:35:00,198.27,198.45,198.25,198.32,7143.0,187.6802,187.8505,187.6612,187.7275,7143.0
2022-08-05 13:40:00,198.34,198.39,198.24,198.31,7369.0,187.7464,187.7938,187.6518,187.718,7369.0
2022-08-05 13:45:00,198.35,198.35,198.11,198.13,7840.0,187.7559,187.7559,187.5287,187.5476,7840.0
2022-08-05 13:50:00,198.2,198.2,198.12,198.13,4988.0,187.6139,187.6139,187.5382,187.5476,4988.0
2022-08-05 13:55:00,198.18,198.2,197.88,198.09,6786.0,187.595,187.6139,187.311,187.5098,6786.0
2022-08-05 14:00:00,198.07,198.23,197.96,198.17,9206.0,187.4908,187.6423,187.3867,187.5855,9206.0
2022-08-05 14:05:00,198.15,198.2,198.0,198.01,9231.0,187.5666,187.6139,187.4246,187.434,9231.0
2022-08-05 14:10:00,198.0,198.11,197.95,198.05,7781.0,187.4246,187.5287,187.3773,187.4719,7781.0
2022-08-05 14:15:00,198.06,198.36,198.04,198.35,8701.0,187.4814,187.7654,187.4624,187.7559,8701.0
2022-08-05 14:20:00,198.34,198.45,198.32,198.34,7985.0,187.7464,187.8505,187.7275,187.7464,7985.0
2022-08-05 14:25:00,198.39,198.41,198.07,198.09,14590.0,187.7938,187.8127,187.4908,187.5098,14590.0
2022-08-05 14:30:00,198.09,198.6,198.01,198.56,12386.0,187.5098,187.9925,187.434,187.9547,12386.0
2022-08-05 14:35:00,198.51,198.69,198.42,198.61,7043.0,187.9073,188.0777,187.8221,188.002,7043.0
2022-08-05 14:40:00,198.59,198.69,198.41,198.53,7992.0,187.9831,188.0777,187.8127,187.9263,7992.0
2022-08-05 14:45:00,198.53,198.59,198.4,198.47,6848.0,187.9263,187.9831,187.8032,187.8695,6848.0
2022-08-05 14:50:00,198.48,198.67,198.39,198.6,13579.0,187.8789,188.0588,187.7938,187.9925,13579.0
2022-08-05 14:55:00,198.55,198.55,198.22,198.42,7112.0,187.9452,187.9452,187.6328,187.8221,7112.0
2022-08-05 15:00:00,198.46,198.65,198.42,198.54,10236.0,187.86,188.0399,187.8221,187.9357,10236.0
2022-08-05 15:05:00,198.52,198.55,198.35,198.43,7787.0,187.9168,187.9452,187.7559,187.8316,7787.0
2022-08-05 15:10:00,198.47,198.57,198.3,198.35,12668.0,187.8695,187.9641,187.7086,187.7559,12668.0
2022-08-05 15:15:00,198.39,198.48,198.32,198.37,11957.0,187.7938,187.8789,187.7275,187.7748,11957.0
2022-08-05 15:20:00,198.4,198.44,198.24,198.4,13750.0,187.8032,187.8411,187.6518,187.8032,13750.0
2022-08-05 15:25:00,198.42,198.49,198.33,198.49,8153.0,187.8221,187.8884,187.737,187.8884,8153.0
2022-08-05 15:30:00,198.49,198.66,198.44,198.6,20508.0,187.8884,188.0493,187.8411,187.9925,20508.0
2022-08-05 15:35:00,198.57,198.6,198.39,198.39,12122.0,187.9641,187.9925,187.7938,187.7938,12122.0
2022-08-05 15:40:00,198.39,198.62,198.39,198.61,21085.0,187.7938,188.0115,187.7938,188.002,21085.0
2022-08-05 15:45:00,198.67,199.03,198.67,199.03,31976.0,188.0588,188.3996,188.0588,188.3996,31976.0
2022-08-05 15:50:00,199.05,199.23,198.85,199.04,44854.0,188.4185,188.5889,188.2292,188.409,44854.0
2022-08-05 15:55:00,199.05,199.22,198.9,199.06,156722.0,188.4185,188.5794,188.2765,188.428,156722.0
2022-08-08 09:30:00,200.0,204.16,199.78,204.16,123230.0,189.3178,193.2556,189.1095,193.2556,123230.0
2022-08-08 09:35:00,204.12,204.31,202.5,203.66,52821.0,193.2177,193.3976,191.6842,192.7823,52821.0
2022-08-08 09:40:00,203.59,203.76,203.07,203.34,32195.0,192.716,192.8769,192.2238,192.4794,32195.0
2022-08-08 09:45:00,203.48,203.48,202.73,203.12,47092.0,192.6119,192.6119,191.9019,192.2711,47092.0
2022-08-08 09:50:00,203.14,203.36,202.86,203.1,20472.0,192.29,192.4983,192.025,192.2522,20472.0
2022-08-08 09:55:00,203.17,203.92,203.14,203.54,28556.0,192.3184,193.0284,192.29,192.6687,28556.0
2022-08-08 10:00:00,203.47,203.9,203.29,203.5,30468.0,192.6024,193.0095,192.432,192.6308,30468.0
2022-08-08 10:05:00,203.58,203.94,203.25,203.74,22401.0,192.7065,193.0473,192.3942,192.858,22401.0
2022-08-08 10:10:00,203.81,203.81,202.98,203.01,20950.0,192.9243,192.9243,192.1386,192.167,20950.0
2022-08-08 10:15:00,203.0,203.33,202.83,203.03,26154.0,192.1575,192.4699,191.9966,192.1859,26154.0
2022-08-08 10:20:00,203.1,203.32,202.9,202.99,15944.0,192.2522,192.4604,192.0629,192.1481,15944.0
2022-08-08 10:25:00,202.99,203.05,202.6,203.01,26438.0,192.1481,192.2049,191.7789,192.167,26438.0
2022-08-08 10:30:00,203.0,203.36,202.99,203.05,17495.0,192.1575,192.4983,192.1481,192.2049,17495.0
2022-08-08 10:35:00,203.1,203.86,203.07,203.82,17113.0,192.2522,192.9716,192.2238,192.9337,17113.0
2022-08-08 10:40:00,203.84,204.25,203.84,204.22,17292.0,192.9527,193.3408,192.9527,193.3124,17292.0
2022-08-08 10:45:00,204.21,204.24,203.63,203.92,19842.0,193.3029,193.3313,192.7539,193.0284,19842.0
2022-08-08 10:50:00,203.93,204.14,203.69,203.81,11888.0,193.0379,193.2366,192.8107,192.9243,11888.0
2022-08-08 10:55:00,203.78,203.91,203.6,203.83,19447.0,192.8959,193.0189,192.7255,192.9432,19447.0
2022-08-08 11:00:00,203.84,204.04,203.76,203.91,32526.0,192.9527,193.142,192.8769,193.0189,32526.0
2022-08-08 11:05:00,203.87,204.03,203.74,203.95,18028.0,192.9811,193.1325,192.858,193.0568,18028.0
2022-08-08 11:10:00,203.93,204.0,203.65,203.89,15683.0,193.0379,193.1041,192.7728,193.0,15683.0
2022-08-08 11:15:00,203.86,203.94,203.4,203.76,16646.0,192.9716,193.0473,192.5362,192.8769,16646.0
2022-08-08 11:20:00,203.79,204.08,203.69,203.77,14154.0,192.9053,193.1798,192.8107,192.8864,14154.0
2022-08-08 11:25:00,203.72,203.94,203.62,203.7,14088.0,192.8391,193.0473,192.7444,192.8201,14088.0
2022-08-08 11:30:00,203.68,203.98,203.65,203.66,13473.0,192.8012,193.0852,192.7728,192.7823,13473.0
2022-08-08 11:35:00,203.66,203.77,202.85,202.94,19144.0,192.7823,192.8864,192.0155,192.1007,19144.0
2022-08-08 11:40:00,202.94,203.03,202.13,202.25,21169.0,192.1007,192.1859,191.334,191.4476,21169.0
2022-08-08 11:45:00,202.22,202.67,202.21,202.55,15454.0,191.4192,191.8452,191.4097,191.7316,15454.0
2022-08-08 11:50:00,202.6,202.89,202.52,202.86,15977.0,191.7789,192.0534,191.7032,192.025,15977.0
2022-08-08 11:55:00,202.87,202.9,202.66,202.79,20448.0,192.0345,192.0629,191.8357,191.9587,20448.0
2022-08-08 12:00:00,202.71,202.82,202.43,202.72,20696.0,191.883,191.9871,191.618,191.8925,20696.0
2022-08-08 12:05:00,202.72,202.77,202.23,202.3,21895.0,191.8925,191.9398,191.4287,191.4949,21895.0
2022-08-08 12:10:00,202.37,202.41,201.79,201.99,18240.0,191.5612,191.599,191.0122,191.2015,18240.0
2022-08-08 12:15:00,202.03,202.16,201.65,201.85,13585.0,191.2393,191.3624,190.8796,191.0689,13585.0
2022-08-08 12:20:00,201.81,202.21,201.77,202.19,20501.0,191.0311,191.4097,190.9932,191.3908,20501.0
2022-08-08 12:25:00,202.2,202.28,201.83,202.18,32037.0,191.4003,191.476,191.05,191.3813,32037.0
2022-08-08 12:30:00,202.15,202.61,202.15,202.56,25623.0,191.3529,191.7884,191.3529,191.741,25623.0
2022-08-08 12:35:00,202.55,202.83,202.44,202.65,24586.0,191.7316,191.9966,191.6274,191.8262,24586.0
2022-08-08 12:40:00,202.7,202.84,202.63,202.75,17651.0,191.8735,192.0061,191.8073,191.9209,17651.0
2022-08-08 12:45:00,202.77,202.88,202.64,202.65,21246.0,191.9398,192.0439,191.8168,191.8262,21246.0
2022-08-08 12:50:00,202.71,203.04,202.71,203.02,15418.0,191.883,192.1954,191.883,192.1765,15418.0
2022-08-08 12:55:00,202.98,202.98,202.62,202.89,15222.0,192.1386,192.1386,191.7978,192.0534,15222.0
2022-08-08 13:00:00,202.82,202.84,202.3,202.36,17251.0,191.9871,192.0061,191.4949,191.5517,17251.0
2022-08-08 13:05:00,202.33,202.66,202.29,202.34,14160.0,191.5233,191.8357,191.4854,191.5328,14160.0
2022-08-08 13:10:00,202.32,202.51,202.02,202.49,17907.0,191.5138,191.6937,191.2299,191.6748,17907.0
2022-08-08 13:15:00,202.43,202.8,202.37,202.8,9793.0,191.618,191.9682,191.5612,191.9682,9793.0
2022-08-08 13:20:00,202.83,202.88,202.38,202.6,10729.0,191.9966,192.0439,191.5706,191.7789,10729.0
2022-08-08 13:25:00,202.62,202.64,201.95,201.96,14516.0,191.7978,191.8168,191.1636,191.1731,14516.0
2022-08-08 13:30:00,201.99,202.33,201.94,202.25,17828.0,191.2015,191.5233,191.1541,191.4476,17828.0
2022-08-08 13:35:00,202.26,202.33,201.97,202.03,10683.0,191.4571,191.5233,191.1825,191.2393,10683.0
2022-08-08 13:40:00,202.04,202.49,202.04,202.43,11833.0,191.2488,191.6748,191.2488,191.618,11833.0
2022-08-08 13:45:00,202.39,202.4,202.1,202.21,16660.0,191.5801,191.5896,191.3056,191.4097,16660.0
2022-08-08 13:50:00,202.23,202.54,202.13,202.53,19268.0,191.4287,191.7221,191.334,191.7126,19268.0
2022-08-08 13:55:00,202.54,202.67,202.46,202.47,17732.0,191.7221,191.8452,191.6464,191.6558,17732.0
2022-08-08 14:00:00,202.49,202.5,201.95,201.95,23295.0,191.6748,191.6842,191.1636,191.1636,23295.0
2022-08-08 14:05:00,201.97,202.4,201.79,202.32,18375.0,191.1825,191.5896,191.0122,191.5138,18375.0
2022-08-08 14:10:00,202.26,202.49,202.14,202.19,12442.0,191.4571,191.6748,191.3435,191.3908,12442.0
2022-08-08 14:15:00,202.22,202.22,201.99,202.22,9205.0,191.4192,191.4192,191.2015,191.4192,9205.0
2022-08-08 14:20:00,202.22,202.3,202.1,202.18,9582.0,191.4192,191.4949,191.3056,191.3813,9582.0
2022-08-08 14:25:00,202.19,202.36,202.09,202.26,12648.0,191.3908,191.5517,191.2961,191.4571,12648.0
2022-08-08 14:30:00,202.23,202.36,202.14,202.27,13169.0,191.4287,191.5517,191.3435,191.4665,13169.0
2022-08-08 14:35:00,202.21,202.21,201.89,201.98,14263.0,191.4097,191.4097,191.1068,191.192,14263.0
2022-08-08 14:40:00,202.06,202.18,201.82,201.91,15499.0,191.2677,191.3813,191.0406,191.1257,15499.0
2022-08-08 14:45:00,201.98,201.98,201.59,201.71,19878.0,191.192,191.192,190.8228,190.9364,19878.0
2022-08-08 14:50:00,201.69,201.69,201.32,201.35,14599.0,190.9175,190.9175,190.5673,190.5957,14599.0
2022-08-08 14:55:00,201.39,201.7,201.39,201.63,16468.0,190.6335,190.927,190.6335,190.8607,16468.0
2022-08-08 15:00:00,201.63,201.68,201.46,201.51,18824.0,190.8607,190.908,190.6998,190.7471,18824.0
2022-08-08 15:05:00,201.47,201.57,201.4,201.55,12927.0,190.7092,190.8039,190.643,190.785,12927.0
2022-08-08 15:10:00,201.52,201.52,201.14,201.28,24136.0,190.7566,190.7566,190.3969,190.5294,24136.0
2022-08-08 15:15:00,201.28,201.32,200.98,201.18,21795.0,190.5294,190.5673,190.2454,190.4347,21795.0
2022-08-08 15:20:00,201.22,201.46,201.12,201.37,19352.0,190.4726,190.6998,190.3779,190.6146,19352.0
2022-08-08 15:25:00,201.38,201.53,201.36,201.43,16594.0,190.6241,190.766,190.6051,190.6714,16594.0
2022-08-08 15:30:00,201.41,201.64,201.3,201.58,29101.0,190.6524,190.8702,190.5483,190.8134,29101.0
2022-08-08 15:35:00,201.56,201.73,201.55,201.69,24998.0,190.7944,190.9554,190.785,190.9175,24998.0
2022-08-08 15:40:00,201.73,201.9,201.69,201.9,23147.0,190.9554,191.1163,190.9175,191.1163,23147.0
2022-08-08 15:45:00,201.9,202.06,201.74,201.95,36749.0,191.1163,191.2677,190.9648,191.1636,36749.0
2022-08-08 15:50:00,201.95,202.08,201.88,202.05,63894.0,191.1636,191.2867,191.0973,191.2583,63894.0
2022-08-08 15:55:00,202.06,202.23,201.84,201.86,197619.0,191.2677,191.4287,191.0595,191.0784,197619.0
2022-08-09 09:30:00,200.75,200.75,199.21,199.9,62340.0,190.0277,190.0277,188.57,189.2231,62340.0
2022-08-09 09:35:00,199.81,200.41,198.28,198.4,44832.0,189.1379,189.7059,187.6896,187.8032,44832.0
2022-08-09 09:40:00,198.27,198.72,197.19,197.31,45293.0,187.6802,188.1061,186.6578,186.7714,45293.0
2022-08-09 09:45:00,197.28,197.32,196.6,196.61,33992.0,186.743,186.7809,186.0994,186.1088,33992.0
2022-08-09 09:50:00,196.63,196.89,195.21,195.34,47380.0,186.1278,186.3739,184.7836,184.9067,47380.0
2022-08-09 09:55:00,195.27,195.79,194.96,195.75,41405.0,184.8404,185.3326,184.547,185.2948,41405.0
2022-08-09 10:00:00,195.67,196.29,195.67,195.68,39577.0,185.219,185.8059,185.219,185.2285,39577.0
2022-08-09 10:05:00,195.74,195.94,195.1,195.1,12842.0,185.2853,185.4746,184.6795,184.6795,12842.0
2022-08-09 10:10:00,195.04,195.43,194.85,195.43,32529.0,184.6227,184.9918,184.4428,184.9918,32529.0
2022-08-09 10:15:00,195.39,195.85,195.38,195.7,22460.0,184.954,185.3894,184.9445,185.2474,22460.0
2022-08-09 10:20:00,195.67,196.29,195.66,196.15,18635.0,185.219,185.8059,185.2096,185.6734,18635.0
2022-08-09 10:25:00,196.11,196.63,195.95,196.21,22583.0,185.6355,186.1278,185.4841,185.7302,22583.0
2022-08-09 10:30:00,196.18,196.99,196.11,196.81,20050.0,185.7018,186.4685,185.6355,186.2981,20050.0
2022-08-09 10:35:00,196.8,196.8,196.04,196.52,10471.0,186.2887,186.2887,185.5693,186.0236,10471.0
2022-08-09 10:40:00,196.49,196.52,196.14,196.28,10089.0,185.9952,186.0236,185.6639,185.7964,10089.0
2022-08-09 10:45:00,196.24,196.39,195.96,196.09,17804.0,185.7586,185.9006,185.4935,185.6166,17804.0
2022-08-09 10:50:00,196.12,196.45,196.0,196.09,13620.0,185.645,185.9574,185.5314,185.6166,13620.0
2022-08-09 10:55:00,196.08,196.27,195.97,196.06,18989.0,185.6071,185.787,185.503,185.5882,18989.0
2022-08-09 11:00:00,196.06,196.07,194.82,194.97,25736.0,185.5882,185.5977,184.4144,184.5564,25736.0
2022-08-09 11:05:00,194.9,195.02,194.6,194.98,23794.0,184.4902,184.6037,184.2062,184.5659,23794.0
2022-08-09 11:10:00,195.0,195.88,194.99,195.87,12687.0,184.5848,185.4178,184.5753,185.4083,12687.0
2022-08-09 11:15:00,195.89,196.2,195.59,196.18,21347.0,185.4273,185.7207,185.1433,185.7018,21347.0
2022-08-09 11:20:00,196.18,196.19,195.89,196.0,20823.0,185.7018,185.7113,185.4273,185.5314,20823.0
2022-08-09 11:25:00,196.03,196.26,195.83,195.83,13154.0,185.5598,185.7775,185.3705,185.3705,13154.0
2022-08-09 11:30:00,195.85,195.85,195.31,195.31,16969.0,185.3894,185.3894,184.8783,184.8783,16969.0
2022-08-09 11:35:00,195.31,195.6,195.23,195.41,12747.0,184.8783,185.1528,184.8025,184.9729,12747.0
2022-08-09 11:40:00,195.43,195.71,195.4,195.41,13744.0,184.9918,185.2569,184.9635,184.9729,13744.0
2022-08-09 11:45:00,195.41,195.61,195.37,195.4,10999.0,184.9729,185.1622,184.9351,184.9635,10999.0
2022-08-09 11:50:00,195.36,195.57,195.35,195.5,12195.0,184.9256,185.1244,184.9161,185.0581,12195.0
2022-08-09 11:55:00,195.49,195.53,194.97,195.07,22561.0,185.0486,185.0865,184.5564,184.6511,22561.0
2022-08-09 12:00:00,195.06,195.07,194.55,194.8,37683.0,184.6416,184.6511,184.1589,184.3955,37683.0
2022-08-09 12:05:00,194.78,194.84,194.4,194.43,19847.0,184.3766,184.4334,184.0169,184.0453,19847.0
2022-08-09 12:10:00,194.43,194.62,194.18,194.45,19963.0,184.0453,184.2251,183.8086,184.0642,19963.0
2022-08-09 12:15:00,194.4,194.72,194.33,194.45,19367.0,184.0169,184.3198,183.9506,184.0642,19367.0
2022-08-09 12:20:00,194.4,194.6,194.22,194.24,12073.0,184.0169,184.2062,183.8465,183.8654,12073.0
2022-08-09 12:25:00,194.24,194.49,194.19,194.4,22730.0,183.8654,184.1021,183.8181,184.0169,22730.0
2022-08-09 12:30:00,194.37,194.76,194.37,194.39,10301.0,183.9885,184.3576,183.9885,184.0074,10301.0
2022-08-09 12:35:00,194.35,194.66,194.26,194.65,7979.0,183.9695,184.263,183.8843,184.2535,7979.0
2022-08-09 12:40:00,194.64,194.64,194.44,194.49,12943.0,184.244,184.244,184.0547,184.1021,12943.0
2022-08-09 12:45:00,194.43,194.57,194.36,194.56,8428.0,184.0453,184.1778,183.979,184.1683,8428.0
2022-08-09 12:50:00,194.59,194.62,194.14,194.25,12206.0,184.1967,184.2251,183.7707,183.8749,12206.0
2022-08-09 12:55:00,194.26,194.64,194.25,194.45,11085.0,183.8843,184.244,183.8749,184.0642,11085.0
2022-08-09 13:00:00,194.47,194.61,194.44,194.52,11803.0,184.0831,184.2156,184.0547,184.1305,11803.0
2022-08-09 13:05:00,194.54,194.56,194.24,194.4,9073.0,184.1494,184.1683,183.8654,184.0169,9073.0
2022-08-09 13:10:00,194.41,194.63,194.29,194.48,12769.0,184.0263,184.2346,183.9127,184.0926,12769.0
2022-08-09 13:15:00,194.5,194.7,194.34,194.39,16425.0,184.1115,184.3008,183.9601,184.0074,16425.0
2022-08-09 13:20:00,194.39,194.59,194.37,194.43,10297.0,184.0074,184.1967,183.9885,184.0453,10297.0
2022-08-09 13:25:00,194.46,194.46,194.16,194.24,17208.0,184.0737,184.0737,183.7897,183.8654,17208.0
2022-08-09 13:30:00,194.2,194.21,193.9,193.98,17458.0,183.8275,183.837,183.5436,183.6193,17458.0
2022-08-09 13:35:00,193.98,193.99,193.78,193.89,15087.0,183.6193,183.6288,183.43,183.5341,15087.0
2022-08-09 13:40:00,193.85,193.96,193.72,193.91,12220.0,183.4962,183.6004,183.3732,183.553,12220.0
2022-08-09 13:45:00,193.89,194.2,193.72,194.2,10748.0,183.5341,183.8275,183.3732,183.8275,10748.0
2022-08-09 13:50:00,194.19,194.5,194.18,194.5,12743.0,183.8181,184.1115,183.8086,184.1115,12743.0
2022-08-09 13:55:00,194.49,195.04,194.49,194.95,14091.0,184.1021,184.6227,184.1021,184.5375,14091.0
2022-08-09 14:00:00,194.94,195.32,194.93,195.06,17401.0,184.528,184.8877,184.5186,184.6416,17401.0
2022-08-09 14:05:00,195.06,195.23,194.96,195.19,14916.0,184.6416,184.8025,184.547,184.7647,14916.0
2022-08-09 14:10:00,195.2,195.3,194.99,195.09,17900.0,184.7741,184.8688,184.5753,184.67,17900.0
2022-08-09 14:15:00,195.1,195.11,194.74,194.83,9624.0,184.6795,184.6889,184.3387,184.4239,9624.0
2022-08-09 14:20:00,194.81,194.81,194.64,194.72,10578.0,184.405,184.405,184.244,184.3198,10578.0
2022-08-09 14:25:00,194.73,195.05,194.73,194.98,10229.0,184.3292,184.6321,184.3292,184.5659,10229.0
2022-08-09 14:30:00,194.94,195.0,194.72,194.81,12943.0,184.528,184.5848,184.3198,184.405,12943.0
2022-08-09 14:35:00,194.82,194.82,194.66,194.79,15823.0,184.4144,184.4144,184.263,184.386,15823.0
2022-08-09 14:40:00,194.79,194.82,194.69,194.73,20218.0,184.386,184.4144,184.2914,184.3292,20218.0
2022-08-09 14:45:00,194.73,195.01,194.73,194.96,13668.0,184.3292,184.5943,184.3292,184.547,13668.0
2022-08-09 14:50:00,194.99,195.3,194.93,195.22,21404.0,184.5753,184.8688,184.5186,184.7931,21404.0
2022-08-09 14:55:00,195.22,195.36,195.07,195.15,33864.0,184.7931,184.9256,184.6511,184.7268,33864.0
2022-08-09 15:00:00,195.12,195.27,194.99,194.99,15393.0,184.6984,184.8404,184.5753,184.5753,15393.0
2022-08-09 15:05:00,194.97,195.08,194.92,195.03,22841.0,184.5564,184.6605,184.5091,184.6132,22841.0
2022-08-09 15:10:00,195.0,195.09,194.91,194.97,25504.0,184.5848,184.67,184.4996,184.5564,25504.0
2022-08-09 15:15:00,194.98,195.12,194.79,194.8,23695.0,184.5659,184.6984,184.386,184.3955,23695.0
2022-08-09 15:20:00,194.79,194.96,194.65,194.94,23302.0,184.386,184.547,184.2535,184.528,23302.0
2022-08-09 15:25:00,194.97,195.02,194.83,194.9,24288.0,184.5564,184.6037,184.4239,184.4902,24288.0
2022-08-09 15:30:00,194.9,194.9,194.6,194.65,26472.0,184.4902,184.4902,184.2062,184.2535,26472.0
2022-08-09 15:35:00,194.67,194.7,194.29,194.38,37184.0,184.2724,184.3008,183.9127,183.9979,37184.0
2022-08-09 15:40:00,194.38,194.49,194.18,194.27,32700.0,183.9979,184.1021,183.8086,183.8938,32700.0
2022-08-09 15:45:00,194.27,194.55,194.26,194.46,31850.0,183.8938,184.1589,183.8843,184.0737,31850.0
2022-08-09 15:50:00,194.42,194.71,194.4,194.7,69280.0,184.0358,184.3103,184.0169,184.3008,69280.0
2022-08-09 15:55:00,194.71,195.36,194.5,195.19,262113.0,184.3103,184.9256,184.1115,184.7647,262113.0
2022-08-10 09:30:00,199.27,201.3,198.6,200.74,91185.0,188.6267,190.5483,187.9925,190.0182,91185.0
2022-08-10 09:35:00,200.63,200.96,199.8,200.18,74352.0,189.9141,190.2265,189.1284,189.4881,74352.0
2022-08-10 09:40:00,200.07,200.75,199.71,200.02,61174.0,189.384,190.0277,189.0432,189.3367,61174.0
2022-08-10 09:45:00,199.97,200.96,199.97,200.66,59123.0,189.2894,190.2265,189.2894,189.9425,59123.0
2022-08-10 09:50:00,200.69,201.16,200.55,200.81,53395.0,189.9709,190.4158,189.8384,190.0845,53395.0
2022-08-10 09:55:00,200.88,201.49,200.49,200.54,64814.0,190.1508,190.7282,189.7816,189.8289,64814.0
2022-08-10 10:00:00,200.49,201.06,199.83,200.91,128200.0,189.7816,190.3211,189.1568,190.1792,128200.0
2022-08-10 10:05:00,200.93,201.33,200.62,201.33,20263.0,190.1981,190.5767,189.9046,190.5767,20263.0
2022-08-10 10:10:00,201.34,201.39,200.94,201.26,75657.0,190.5862,190.6335,190.2076,190.5105,75657.0
2022-08-10 10:15:00,201.29,201.5,200.95,200.96,19825.0,190.5389,190.7376,190.217,190.2265,19825.0
2022-08-10 10:20:00,200.91,200.94,200.39,200.57,15565.0,190.1792,190.2076,189.6869,189.8573,15565.0
2022-08-10 10:25:00,200.59,200.85,200.09,200.09,75780.0,189.8762,190.1224,189.403,189.403,75780.0
2022-08-10 10:30:00,200.16,201.03,200.16,200.91,14722.0,189.4692,190.2927,189.4692,190.1792,14722.0
2022-08-10 10:35:00,201.0,201.62,200.97,201.31,76108.0,190.2643,190.8512,190.236,190.5578,76108.0
2022-08-10 10:40:00,201.29,201.58,200.88,200.91,78472.0,190.5389,190.8134,190.1508,190.1792,78472.0
2022-08-10 10:45:00,200.93,201.21,200.55,200.95,211579.0,190.1981,190.4631,189.8384,190.217,211579.0
2022-08-10 10:50:00,201.06,201.27,200.97,201.14,21725.0,190.3211,190.5199,190.236,190.3969,21725.0
2022-08-10 10:55:00,201.14,201.28,200.9,200.94,41545.0,190.3969,190.5294,190.1697,190.2076,41545.0
2022-08-10 11:00:00,200.93,201.38,200.93,201.3,43760.0,190.1981,190.6241,190.1981,190.5483,43760.0
2022-08-10 11:05:00,201.28,201.35,201.18,201.3,63254.0,190.5294,190.5957,190.4347,190.5483,63254.0
2022-08-10 11:10:00,201.3,201.3,200.64,200.88,46803.0,190.5483,190.5483,189.9236,190.1508,46803.0
2022-08-10 11:15:00,200.93,201.34,200.85,201.27,36003.0,190.1981,190.5862,190.1224,190.5199,36003.0
2022-08-10 11:20:00,201.29,201.36,201.02,201.29,48474.0,190.5389,190.6051,190.2833,190.5389,48474.0
2022-08-10 11:25:00,201.28,201.45,201.23,201.45,18497.0,190.5294,190.6903,190.4821,190.6903,18497.0
2022-08-10 11:30:00,201.5,201.53,201.29,201.34,29159.0,190.7376,190.766,190.5389,190.5862,29159.0
2022-08-10 11:35:00,201.33,201.37,201.07,201.09,12156.0,190.5767,190.6146,190.3306,190.3495,12156.0
2022-08-10 11:40:00,201.06,201.27,200.81,200.85,11050.0,190.3211,190.5199,190.0845,190.1224,11050.0
2022-08-10 11:45:00,200.84,201.34,200.76,201.31,8295.0,190.1129,190.5862,190.0372,190.5578,8295.0
2022-08-10 11:50:00,201.33,201.34,201.19,201.22,12960.0,190.5767,190.5862,190.4442,190.4726,12960.0
2022-08-10 11:55:00,201.17,201.34,201.17,201.32,10732.0,190.4253,190.5862,190.4253,190.5673,10732.0
2022-08-10 12:00:00,201.33,201.47,201.25,201.37,18551.0,190.5767,190.7092,190.501,190.6146,18551.0
2022-08-10 12:05:00,201.37,201.4,201.26,201.4,17716.0,190.6146,190.643,190.5105,190.643,17716.0
2022-08-10 12:10:00,201.38,201.38,201.02,201.03,20479.0,190.6241,190.6241,190.2833,190.2927,20479.0
2022-08-10 12:15:00,201.05,201.21,200.77,200.77,16557.0,190.3117,190.4631,190.0466,190.0466,16557.0
2022-08-10 12:20:00,200.79,200.84,200.29,200.77,75683.0,190.0656,190.1129,189.5923,190.0466,75683.0
2022-08-10 12:25:00,200.79,200.9,200.65,200.88,13348.0,190.0656,190.1697,189.933,190.1508,13348.0
2022-08-10 12:30:00,200.88,201.02,200.65,200.69,27799.0,190.1508,190.2833,189.933,189.9709,27799.0
2022-08-10 12:35:00,200.71,200.89,200.67,200.87,6457.0,189.9898,190.1602,189.952,190.1413,6457.0
2022-08-10 12:40:00,200.85,201.01,200.72,200.75,8039.0,190.1224,190.2738,189.9993,190.0277,8039.0
2022-08-10 12:45:00,200.75,200.75,200.53,200.57,10172.0,190.0277,190.0277,189.8195,189.8573,10172.0
2022-08-10 12:50:00,200.53,200.67,200.25,200.58,17575.0,189.8195,189.952,189.5544,189.8668,17575.0
2022-08-10 12:55:00,200.63,200.93,200.63,200.93,9152.0,189.9141,190.1981,189.9141,190.1981,9152.0
2022-08-10 13:00:00,200.95,200.96,200.78,200.78,9161.0,190.217,190.2265,190.0561,190.0561,9161.0
2022-08-10 13:05:00,200.78,201.02,200.77,201.0,7322.0,190.0561,190.2833,190.0466,190.2643,7322.0
2022-08-10 13:10:00,201.02,201.02,200.86,200.91,9386.0,190.2833,190.2833,190.1318,190.1792,9386.0
2022-08-10 13:15:00,200.93,200.97,200.82,200.91,10362.0,190.1981,190.236,190.094,190.1792,10362.0
2022-08-10 13:20:00,200.89,200.93,200.77,200.93,5420.0,190.1602,190.1981,190.0466,190.1981,5420.0
2022-08-10 13:25:00,200.94,200.97,200.7,200.7,11516.0,190.2076,190.236,189.9804,189.9804,11516.0
2022-08-10 13:30:00,200.74,200.74,200.43,200.71,5662.0,190.0182,190.0182,189.7248,189.9898,5662.0
2022-08-10 13:35:00,200.74,200.95,200.66,200.95,6154.0,190.0182,190.217,189.9425,190.217,6154.0
2022-08-10 13:40:00,200.93,200.93,200.72,200.82,6502.0,190.1981,190.1981,189.9993,190.094,6502.0
2022-08-10 13:45:00,200.81,200.96,200.76,200.94,9827.0,190.0845,190.2265,190.0372,190.2076,9827.0
2022-08-10 13:50:00,200.99,200.99,200.84,200.96,8911.0,190.2549,190.2549,190.1129,190.2265,8911.0
2022-08-10 13:55:00,200.95,200.97,200.74,200.93,9511.0,190.217,190.236,190.0182,190.1981,9511.0
2022-08-10 14:00:00,200.95,200.96,200.74,200.8,10137.0,190.217,190.2265,190.0182,190.075,10137.0
2022-08-10 14:05:00,200.79,200.8,200.51,200.53,13120.0,190.0656,190.075,189.8005,189.8195,13120.0
2022-08-10 14:10:00,200.55,200.81,200.43,200.71,26992.0,189.8384,190.0845,189.7248,189.9898,26992.0
2022-08-10 14:15:00,200.73,201.06,200.72,201.04,15494.0,190.0088,190.3211,189.9993,190.3022,15494.0
2022-08-10 14:20:00,201.05,201.16,200.97,201.06,11949.0,190.3117,190.4158,190.236,190.3211,11949.0
2022-08-10 14:25:00,201.08,201.29,200.98,201.22,13887.0,190.3401,190.5389,190.2454,190.4726,13887.0
2022-08-10 14:30:00,201.21,201.23,200.97,201.0,13623.0,190.4631,190.4821,190.236,190.2643,13623.0
2022-08-10 14:35:00,200.99,201.44,200.96,201.44,21539.0,190.2549,190.6808,190.2265,190.6808,21539.0
2022-08-10 14:40:00,201.45,201.47,201.24,201.41,29333.0,190.6903,190.7092,190.4915,190.6524,29333.0
2022-08-10 14:45:00,201.41,201.5,200.93,200.93,42726.0,190.6524,190.7376,190.1981,190.1981,42726.0
2022-08-10 14:50:00,200.97,200.99,200.79,200.79,13508.0,190.236,190.2549,190.0656,190.0656,13508.0
2022-08-10 14:55:00,200.86,200.86,200.64,200.73,16990.0,190.1318,190.1318,189.9236,190.0088,16990.0
2022-08-10 15:00:00,200.71,200.88,200.61,200.87,10071.0,189.9898,190.1508,189.8952,190.1413,10071.0
2022-08-10 15:05:00,200.89,200.93,200.54,200.58,12885.0,190.1602,190.1981,189.8289,189.8668,12885.0
2022-08-10 15:10:00,200.57,200.83,200.57,200.77,13438.0,189.8573,190.1034,189.8573,190.0466,13438.0
2022-08-10 15:15:00,200.74,200.81,200.67,200.71,13069.0,190.0182,190.0845,189.952,189.9898,13069.0
2022-08-10 15:20:00,200.75,200.86,200.69,200.85,14809.0,190.0277,190.1318,189.9709,190.1224,14809.0
2022-08-10 15:25:00,200.85,201.1,200.79,201.09,16380.0,190.1224,190.359,190.0656,190.3495,16380.0
2022-08-10 15:30:00,201.05,201.08,200.98,201.06,19317.0,190.3117,190.3401,190.2454,190.3211,19317.0
2022-08-10 15:35:00,201.07,201.46,201.06,201.46,20717.0,190.3306,190.6998,190.3211,190.6998,20717.0
2022-08-10 15:40:00,201.49,201.55,201.37,201.52,20845.0,190.7282,190.785,190.6146,190.7566,20845.0
2022-08-10 15:45:00,201.52,201.66,201.39,201.49,24662.0,190.7566,190.8891,190.6335,190.7282,24662.0
2022-08-10 15:50:00,201.53,201.55,201.26,201.42,44622.0,190.766,190.785,190.5105,190.6619,44622.0
2022-08-10 15:55:00,201.37,201.54,201.22,201.44,150325.0,190.6146,190.7755,190.4726,190.6808,150325.0
2022-08-11 09:30:00,200.1,202.11,200.07,201.62,99051.0,189.4124,191.3151,189.384,190.8512,99051.0
2022-08-11 09:35:00,201.58,202.15,201.03,201.59,61486.0,190.8134,191.3529,190.2927,190.8228,61486.0
2022-08-11 09:40:00,201.65,202.02,201.16,201.21,28009.0,190.8796,191.2299,190.4158,190.4631,28009.0
2022-08-11 09:45:00,201.09,202.97,201.01,202.68,26231.0,190.3495,192.1291,190.2738,191.8546,26231.0
2022-08-11 09:50:00,202.75,203.47,202.49,203.39,20044.0,191.9209,192.6024,191.6748,192.5267,20044.0
2022-08-11 09:55:00,203.25,203.72,203.02,203.52,25839.0,192.3942,192.8391,192.1765,192.6498,25839.0
2022-08-11 10:00:00,203.55,204.29,203.51,204.0,141001.0,192.6781,193.3786,192.6403,193.1041,141001.0
2022-08-11 10:05:00,204.05,204.05,203.34,203.34,31441.0,193.1514,193.1514,192.4794,192.4794,31441.0
2022-08-11 10:10:00,203.26,203.31,203.03,203.08,28294.0,192.4036,192.451,192.1859,192.2333,28294.0
2022-08-11 10:15:00,203.15,203.37,203.0,203.33,31968.0,192.2995,192.5078,192.1575,192.4699,31968.0
2022-08-11 10:20:00,203.29,203.34,202.47,203.09,18853.0,192.432,192.4794,191.6558,192.2427,18853.0
2022-08-11 10:25:00,203.08,203.39,203.08,203.16,16621.0,192.2333,192.5267,192.2333,192.309,16621.0
2022-08-11 10:30:00,203.25,203.68,203.14,203.27,15350.0,192.3942,192.8012,192.29,192.4131,15350.0
2022-08-11 10:35:00,203.26,203.35,202.6,202.64,16549.0,192.4036,192.4888,191.7789,191.8168,16549.0
2022-08-11 10:40:00,202.64,203.11,202.52,202.89,15648.0,191.8168,192.2617,191.7032,192.0534,15648.0
2022-08-11 10:45:00,202.94,203.11,202.79,202.91,16689.0,192.1007,192.2617,191.9587,192.0723,16689.0
2022-08-11 10:50:00,202.99,203.66,202.99,203.44,18433.0,192.1481,192.7823,192.1481,192.574,18433.0
2022-08-11 10:55:00,203.48,203.5,202.84,202.95,26074.0,192.6119,192.6308,192.0061,192.1102,26074.0
2022-08-11 11:00:00,202.88,203.0,202.49,202.49,10388.0,192.0439,192.1575,191.6748,191.6748,10388.0
2022-08-11 11:05:00,202.43,202.44,201.81,202.03,11178.0,191.618,191.6274,191.0311,191.2393,11178.0
2022-08-11 11:10:00,202.09,202.15,201.68,202.08,8409.0,191.2961,191.3529,190.908,191.2867,8409.0
2022-08-11 11:15:00,202.11,202.48,201.93,202.0,15228.0,191.3151,191.6653,191.1447,191.2109,15228.0
2022-08-11 11:20:00,202.02,202.47,201.99,202.42,11654.0,191.2299,191.6558,191.2015,191.6085,11654.0
2022-08-11 11:25:00,202.4,202.66,202.29,202.56,13054.0,191.5896,191.8357,191.4854,191.741,13054.0
2022-08-11 11:30:00,202.52,202.6,202.09,202.09,12682.0,191.7032,191.7789,191.2961,191.2961,12682.0
2022-08-11 11:35:00,202.12,202.3,202.03,202.1,6931.0,191.3245,191.4949,191.2393,191.3056,6931.0
2022-08-11 11:40:00,202.12,202.22,201.79,201.91,11669.0,191.3245,191.4192,191.0122,191.1257,11669.0
2022-08-11 11:45:00,201.81,201.84,201.3,201.39,12515.0,191.0311,191.0595,190.5483,190.6335,12515.0
2022-08-11 11:50:00,201.44,201.62,201.08,201.58,11196.0,190.6808,190.8512,190.3401,190.8134,11196.0
2022-08-11 11:55:00,201.59,201.71,201.44,201.53,8415.0,190.8228,190.9364,190.6808,190.766,8415.0
2022-08-11 12:00:00,201.45,201.68,201.16,201.21,15413.0,190.6903,190.908,190.4158,190.4631,15413.0
2022-08-11 12:05:00,201.27,201.46,201.17,201.19,10412.0,190.5199,190.6998,190.4253,190.4442,10412.0
2022-08-11 12:10:00,201.2,201.38,200.9,201.23,11365.0,190.4537,190.6241,190.1697,190.4821,11365.0
2022-08-11 12:15:00,201.23,201.41,201.13,201.31,9149.0,190.4821,190.6524,190.3874,190.5578,9149.0
2022-08-11 12:20:00,201.37,201.8,201.21,201.63,13344.0,190.6146,191.0216,190.4631,190.8607,13344.0
2022-08-11 12:25:00,201.75,202.0,201.64,201.99,12642.0,190.9743,191.2109,190.8702,191.2015,12642.0
2022-08-11 12:30:00,201.97,202.15,201.89,201.97,19397.0,191.1825,191.3529,191.1068,191.1825,19397.0
2022-08-11 12:35:00,201.91,201.96,201.77,201.9,26171.0,191.1257,191.1731,190.9932,191.1163,26171.0
2022-08-11 12:40:00,201.9,201.93,201.58,201.61,13608.0,191.1163,191.1447,190.8134,190.8418,13608.0
2022-08-11 12:45:00,201.67,201.67,201.45,201.63,7975.0,190.8986,190.8986,190.6903,190.8607,7975.0
2022-08-11 12:50:00,201.63,201.87,201.62,201.82,12313.0,190.8607,191.0879,190.8512,191.0406,12313.0
2022-08-11 12:55:00,201.81,201.92,201.7,201.77,22192.0,191.0311,191.1352,190.927,190.9932,22192.0
2022-08-11 13:00:00,201.78,201.81,201.5,201.75,16844.0,191.0027,191.0311,190.7376,190.9743,16844.0
2022-08-11 13:05:00,201.75,201.81,201.63,201.67,11207.0,190.9743,191.0311,190.8607,190.8986,11207.0
2022-08-11 13:10:00,201.69,201.78,201.63,201.7,13325.0,190.9175,191.0027,190.8607,190.927,13325.0
2022-08-11 13:15:00,201.73,202.1,201.68,202.02,18015.0,190.9554,191.3056,190.908,191.2299,18015.0
2022-08-11 13:20:00,202.01,202.01,201.75,201.75,11840.0,191.2204,191.2204,190.9743,190.9743,11840.0
2022-08-11 13:25:00,201.74,201.83,201.64,201.64,11245.0,190.9648,191.05,190.8702,190.8702,11245.0
2022-08-11 13:30:00,201.62,201.79,201.56,201.56,12523.0,190.8512,191.0122,190.7944,190.7944,12523.0
2022-08-11 13:35:00,201.58,201.88,201.56,201.88,18707.0,190.8134,191.0973,190.7944,191.0973,18707.0
2022-08-11 13:40:00,201.83,202.18,201.83,202.17,9462.0,191.05,191.3813,191.05,191.3719,9462.0
2022-08-11 13:45:00,202.16,202.17,201.96,201.97,12900.0,191.3624,191.3719,191.1731,191.1825,12900.0
2022-08-11 13:50:00,201.95,202.23,201.95,202.01,15501.0,191.1636,191.4287,191.1636,191.2204,15501.0
2022-08-11 13:55:00,201.98,202.1,201.86,202.1,7184.0,191.192,191.3056,191.0784,191.3056,7184.0
2022-08-11 14:00:00,202.08,202.24,201.99,202.24,11686.0,191.2867,191.4381,191.2015,191.4381,11686.0
2022-08-11 14:05:00,202.25,202.25,201.77,201.81,11687.0,191.4476,191.4476,190.9932,191.0311,11687.0
2022-08-11 14:10:00,201.88,202.25,201.68,202.2,27204.0,191.0973,191.4476,190.908,191.4003,27204.0
2022-08-11 14:15:00,202.21,202.61,202.11,202.57,37160.0,191.4097,191.7884,191.3151,191.7505,37160.0
2022-08-11 14:20:00,202.54,202.78,202.4,202.74,12275.0,191.7221,191.9493,191.5896,191.9114,12275.0
2022-08-11 14:25:00,202.72,202.81,202.58,202.61,13718.0,191.8925,191.9777,191.76,191.7884,13718.0
2022-08-11 14:30:00,202.58,202.62,202.27,202.34,17484.0,191.76,191.7978,191.4665,191.5328,17484.0
2022-08-11 14:35:00,202.33,202.52,202.28,202.46,20450.0,191.5233,191.7032,191.476,191.6464,20450.0
2022-08-11 14:40:00,202.47,202.49,202.06,202.11,134764.0,191.6558,191.6748,191.2677,191.3151,134764.0
2022-08-11 14:45:00,202.11,202.25,201.85,202.06,15443.0,191.3151,191.4476,191.0689,191.2677,15443.0
2022-08-11 14:50:00,202.13,202.13,201.53,201.55,15214.0,191.334,191.334,190.766,190.785,15214.0
2022-08-11 14:55:00,201.59,201.93,201.59,201.83,10123.0,190.8228,191.1447,190.8228,191.05,10123.0
2022-08-11 15:00:00,201.83,201.9,201.71,201.78,6906.0,191.05,191.1163,190.9364,191.0027,6906.0
2022-08-11 15:05:00,201.72,201.76,201.47,201.74,10153.0,190.9459,190.9838,190.7092,190.9648,10153.0
2022-08-11 15:10:00,201.77,201.77,201.32,201.61,9735.0,190.9932,190.9932,190.5673,190.8418,9735.0
2022-08-11 15:15:00,201.61,201.87,201.55,201.78,9670.0,190.8418,191.0879,190.785,191.0027,9670.0
2022-08-11 15:20:00,201.78,201.97,201.76,201.76,9479.0,191.0027,191.1825,190.9838,190.9838,9479.0
2022-08-11 15:25:00,201.77,202.05,201.77,201.93,10314.0,190.9932,191.2583,190.9932,191.1447,10314.0
2022-08-11 15:30:00,201.94,202.13,201.79,202.08,20637.0,191.1541,191.334,191.0122,191.2867,20637.0
2022-08-11 15:35:00,202.07,202.1,201.82,201.9,22828.0,191.2772,191.3056,191.0406,191.1163,22828.0
2022-08-11 15:40:00,201.93,201.96,201.44,201.44,28114.0,191.1447,191.1731,190.6808,190.6808,28114.0
2022-08-11 15:45:00,201.44,201.71,201.35,201.69,108607.0,190.6808,190.9364,190.5957,190.9175,108607.0
2022-08-11 15:50:00,201.7,201.96,201.54,201.92,49865.0,190.927,191.1731,190.7755,191.1352,49865.0
2022-08-11 15:55:00,201.89,202.31,201.89,202.19,178819.0,191.1068,191.5044,191.1068,191.3908,178819.0
2022-08-12 09:30:00,203.35,203.48,202.03,202.53,62948.0,192.4888,192.6119,191.2393,191.7126,62948.0
2022-08-12 09:35:00,202.57,203.33,202.05,203.19,36578.0,191.7505,192.4699,191.2583,192.3374,36578.0
2022-08-12 09:40:00,203.19,203.39,202.91,203.21,12522.0,192.3374,192.5267,192.0723,192.3563,12522.0
2022-08-12 09:45:00,203.24,203.61,203.02,203.3,45648.0,192.3847,192.7349,192.1765,192.4415,45648.0
2022-08-12 09:50:00,203.31,203.86,203.13,203.59,30264.0,192.451,192.9716,192.2806,192.716,30264.0
2022-08-12 09:55:00,203.53,203.6,202.53,202.65,19704.0,192.6592,192.7255,191.7126,191.8262,19704.0
2022-08-12 10:00:00,202.7,202.97,201.73,202.6,21990.0,191.8735,192.1291,190.9554,191.7789,21990.0
2022-08-12 10:05:00,202.61,202.64,202.01,202.37,10639.0,191.7884,191.8168,191.2204,191.5612,10639.0
2022-08-12 10:10:00,202.44,203.0,202.44,202.57,19197.0,191.6274,192.1575,191.6274,191.7505,19197.0
2022-08-12 10:15:00,202.56,203.35,202.56,203.35,14642.0,191.741,192.4888,191.741,192.4888,14642.0
2022-08-12 10:20:00,203.35,203.5,202.99,203.15,15358.0,192.4888,192.6308,192.1481,192.2995,15358.0
2022-08-12 10:25:00,203.15,203.22,202.88,203.11,12790.0,192.2995,192.3658,192.0439,192.2617,12790.0
2022-08-12 10:30:00,203.06,203.32,202.96,202.97,13089.0,192.2143,192.4604,192.1197,192.1291,13089.0
2022-08-12 10:35:00,202.91,203.34,202.71,202.86,15127.0,192.0723,192.4794,191.883,192.025,15127.0
2022-08-12 10:40:00,202.92,203.0,202.67,202.67,20464.0,192.0818,192.1575,191.8452,191.8452,20464.0
2022-08-12 10:45:00,202.7,202.94,202.53,202.8,20211.0,191.8735,192.1007,191.7126,191.9682,20211.0
2022-08-12 10:50:00,202.83,203.19,202.83,203.16,9810.0,191.9966,192.3374,191.9966,192.309,9810.0
2022-08-12 10:55:00,203.11,203.21,202.97,203.17,10970.0,192.2617,192.3563,192.1291,192.3184,10970.0
2022-08-12 11:00:00,203.12,203.45,203.05,203.31,8744.0,192.2711,192.5835,192.2049,192.451,8744.0
2022-08-12 11:05:00,203.3,203.37,203.1,203.22,8303.0,192.4415,192.5078,192.2522,192.3658,8303.0
2022-08-12 11:10:00,203.28,203.34,203.19,203.29,8367.0,192.4226,192.4794,192.3374,192.432,8367.0
2022-08-12 11:15:00,203.31,203.76,203.3,203.48,16531.0,192.451,192.8769,192.4415,192.6119,16531.0
2022-08-12 11:20:00,203.52,203.86,203.46,203.82,10504.0,192.6498,192.9716,192.593,192.9337,10504.0
2022-08-12 11:25:00,203.83,204.26,203.82,204.1,31164.0,192.9432,193.3502,192.9337,193.1988,31164.0
2022-08-12 11:30:00,204.03,204.05,203.67,203.74,12179.0,193.1325,193.1514,192.7917,192.858,12179.0
2022-08-12 11:35:00,203.76,203.93,203.73,203.75,7876.0,192.8769,193.0379,192.8485,192.8675,7876.0
2022-08-12 11:40:00,203.71,203.71,203.38,203.55,9032.0,192.8296,192.8296,192.5172,192.6781,9032.0
2022-08-12 11:45:00,203.64,203.83,203.58,203.66,9105.0,192.7633,192.9432,192.7065,192.7823,9105.0
2022-08-12 11:50:00,203.64,203.92,203.59,203.92,7830.0,192.7633,193.0284,192.716,193.0284,7830.0
2022-08-12 11:55:00,203.91,204.0,203.74,203.87,24394.0,193.0189,193.1041,192.858,192.9811,24394.0
2022-08-12 12:00:00,203.86,204.2,203.86,204.13,12982.0,192.9716,193.2934,192.9716,193.2272,12982.0
2022-08-12 12:05:00,204.17,204.31,204.14,204.23,10947.0,193.265,193.3976,193.2366,193.3218,10947.0
2022-08-12 12:10:00,204.22,204.23,204.02,204.18,8812.0,193.3124,193.3218,193.123,193.2745,8812.0
2022-08-12 12:15:00,204.17,204.34,204.17,204.31,8272.0,193.265,193.426,193.265,193.3976,8272.0
2022-08-12 12:20:00,204.29,204.39,204.27,204.36,6787.0,193.3786,193.4733,193.3597,193.4449,6787.0
2022-08-12 12:25:00,204.35,204.44,204.35,204.38,5387.0,193.4354,193.5206,193.4354,193.4638,5387.0
2022-08-12 12:30:00,204.36,204.44,204.22,204.32,6357.0,193.4449,193.5206,193.3124,193.407,6357.0
2022-08-12 12:35:00,204.29,204.52,204.28,204.37,10874.0,193.3786,193.5963,193.3692,193.4544,10874.0
2022-08-12 12:40:00,204.38,204.38,204.1,204.31,6665.0,193.4638,193.4638,193.1988,193.3976,6665.0
2022-08-12 12:45:00,204.34,204.53,204.33,204.43,34147.0,193.426,193.6058,193.4165,193.5111,34147.0
2022-08-12 12:50:00,204.42,204.51,204.27,204.27,5652.0,193.5017,193.5869,193.3597,193.3597,5652.0
2022-08-12 12:55:00,204.27,204.38,204.23,204.37,8092.0,193.3597,193.4638,193.3218,193.4544,8092.0
2022-08-12 13:00:00,204.34,204.4,204.26,204.39,10028.0,193.426,193.4828,193.3502,193.4733,10028.0
2022-08-12 13:05:00,204.37,204.5,204.34,204.42,11605.0,193.4544,193.5774,193.426,193.5017,11605.0
2022-08-12 13:10:00,204.43,204.58,204.37,204.58,10731.0,193.5111,193.6531,193.4544,193.6531,10731.0
2022-08-12 13:15:00,204.59,204.61,204.42,204.54,14968.0,193.6626,193.6815,193.5017,193.6153,14968.0
2022-08-12 13:20:00,204.5,204.55,204.37,204.41,10586.0,193.5774,193.6247,193.4544,193.4922,10586.0
2022-08-12 13:25:00,204.44,204.5,204.22,204.24,14672.0,193.5206,193.5774,193.3124,193.3313,14672.0
2022-08-12 13:30:00,204.21,204.25,204.05,204.05,17589.0,193.3029,193.3408,193.1514,193.1514,17589.0
2022-08-12 13:35:00,204.04,204.11,203.97,204.11,8313.0,193.142,193.2082,193.0757,193.2082,8313.0
2022-08-12 13:40:00,204.11,204.21,204.06,204.15,18638.0,193.2082,193.3029,193.1609,193.2461,18638.0
2022-08-12 13:45:00,204.15,204.47,204.15,204.47,22452.0,193.2461,193.549,193.2461,193.549,22452.0
2022-08-12 13:50:00,204.48,204.7,204.45,204.6,20627.0,193.5585,193.7667,193.5301,193.6721,20627.0
2022-08-12 13:55:00,204.62,204.66,204.34,204.4,14797.0,193.691,193.7289,193.426,193.4828,14797.0
2022-08-12 14:00:00,204.41,204.52,204.34,204.5,17509.0,193.4922,193.5963,193.426,193.5774,17509.0
2022-08-12 14:05:00,204.5,204.51,204.22,204.23,6724.0,193.5774,193.5869,193.3124,193.3218,6724.0
2022-08-12 14:10:00,204.19,204.27,204.14,204.24,8077.0,193.284,193.3597,193.2366,193.3313,8077.0
2022-08-12 14:15:00,204.22,204.49,204.21,204.47,12434.0,193.3124,193.5679,193.3029,193.549,12434.0
2022-08-12 14:20:00,204.46,204.47,204.26,204.28,10018.0,193.5395,193.549,193.3502,193.3692,10018.0
2022-08-12 14:25:00,204.26,204.6,204.23,204.57,10809.0,193.3502,193.6721,193.3218,193.6437,10809.0
2022-08-12 14:30:00,204.56,204.92,204.55,204.89,17403.0,193.6342,193.975,193.6247,193.9466,17403.0
2022-08-12 14:35:00,204.9,204.9,204.74,204.77,7555.0,193.956,193.956,193.8046,193.833,7555.0
2022-08-12 14:40:00,204.78,204.98,204.74,204.86,12547.0,193.8425,194.0318,193.8046,193.9182,12547.0
2022-08-12 14:45:00,204.89,204.99,204.85,204.97,8473.0,193.9466,194.0412,193.9087,194.0223,8473.0
2022-08-12 14:50:00,204.97,205.01,204.81,204.85,23297.0,194.0223,194.0602,193.8709,193.9087,23297.0
2022-08-12 14:55:00,204.84,205.03,204.81,205.0,15178.0,193.8992,194.0791,193.8709,194.0507,15178.0
2022-08-12 15:00:00,204.99,205.19,204.88,205.14,17899.0,194.0412,194.2306,193.9371,194.1832,17899.0
2022-08-12 15:05:00,205.12,205.4,205.11,205.3,12399.0,194.1643,194.4293,194.1548,194.3347,12399.0
2022-08-12 15:10:00,205.31,205.52,205.27,205.38,23140.0,194.3441,194.5429,194.3063,194.4104,23140.0
2022-08-12 15:15:00,205.31,205.58,205.31,205.57,20237.0,194.3441,194.5997,194.3441,194.5903,20237.0
2022-08-12 15:20:00,205.58,205.64,205.29,205.34,28202.0,194.5997,194.6565,194.3252,194.3725,28202.0
2022-08-12 15:25:00,205.33,205.49,205.28,205.46,23038.0,194.3631,194.5145,194.3157,194.4861,23038.0
2022-08-12 15:30:00,205.46,205.56,205.31,205.39,21417.0,194.4861,194.5808,194.3441,194.4199,21417.0
2022-08-12 15:35:00,205.4,205.44,205.21,205.39,32848.0,194.4293,194.4672,194.2495,194.4199,32848.0
2022-08-12 15:40:00,205.42,205.69,205.4,205.62,26163.0,194.4483,194.7038,194.4293,194.6376,26163.0
2022-08-12 15:45:00,205.58,205.71,205.55,205.71,29610.0,194.5997,194.7228,194.5713,194.7228,29610.0
2022-08-12 15:50:00,205.71,206.0,205.67,205.96,81916.0,194.7228,194.9973,194.6849,194.9594,81916.0
2022-08-12 15:55:00,205.95,206.6,205.9,206.44,180529.0,194.95,195.5652,194.9026,195.4138,180529.0
2022-08-15 09:30:00,206.0,207.2,205.56,206.97,62581.0,194.9973,196.1332,194.5808,195.9155,62581.0
2022-08-15 09:35:00,206.9,207.03,205.29,206.18,43033.0,195.8492,195.9723,194.3252,195.1677,43033.0
2022-08-15 09:40:00,206.23,206.31,204.9,205.32,33811.0,195.215,195.2907,193.956,194.3536,33811.0
2022-08-15 09:45:00,205.19,205.79,205.13,205.79,22070.0,194.2306,194.7985,194.1738,194.7985,22070.0
2022-08-15 09:50:00,205.75,206.53,205.75,206.46,29065.0,194.7606,195.499,194.7606,195.4327,29065.0
2022-08-15 09:55:00,206.51,207.35,206.03,207.3,30249.0,195.4801,196.2752,195.0257,196.2279,30249.0
2022-08-15 10:00:00,207.24,207.35,206.5,207.21,28653.0,196.1711,196.2752,195.4706,196.1427,28653.0
2022-08-15 10:05:00,207.16,207.2,206.55,206.63,23304.0,196.0953,196.1332,195.5179,195.5936,23304.0
2022-08-15 10:10:00,206.79,206.99,206.39,206.4,18760.0,195.7451,195.9344,195.3665,195.3759,18760.0
2022-08-15 10:15:00,206.39,206.5,206.1,206.28,14547.0,195.3665,195.4706,195.092,195.2623,14547.0
2022-08-15 10:20:00,206.25,206.48,206.07,206.08,9555.0,195.2339,195.4517,195.0636,195.073,9555.0
2022-08-15 10:25:00,206.16,206.53,206.09,206.49,17664.0,195.1487,195.499,195.0825,195.4611,17664.0
2022-08-15 10:30:00,206.54,207.28,206.53,206.71,16675.0,195.5085,196.2089,195.499,195.6694,16675.0
2022-08-15 10:35:00,206.76,206.85,206.52,206.53,14633.0,195.7167,195.8019,195.4895,195.499,14633.0
2022-08-15 10:40:00,206.6,207.1,206.49,206.85,12807.0,195.5652,196.0385,195.4611,195.8019,12807.0
2022-08-15 10:45:00,206.84,207.13,206.52,206.73,13294.0,195.7924,196.0669,195.4895,195.6883,13294.0
2022-08-15 10:50:00,206.69,206.75,206.34,206.34,13135.0,195.6504,195.7072,195.3191,195.3191,13135.0
2022-08-15 10:55:00,206.42,206.49,206.01,206.29,7315.0,195.3949,195.4611,195.0068,195.2718,7315.0
2022-08-15 11:00:00,206.35,206.74,206.28,206.72,11736.0,195.3286,195.6978,195.2623,195.6788,11736.0
2022-08-15 11:05:00,206.69,206.88,206.26,206.26,10254.0,195.6504,195.8303,195.2434,195.2434,10254.0
2022-08-15 11:10:00,206.32,206.33,206.02,206.29,6628.0,195.3002,195.3097,195.0162,195.2718,6628.0
2022-08-15 11:15:00,206.41,206.57,206.14,206.24,26942.0,195.3854,195.5368,195.1298,195.2245,26942.0
2022-08-15 11:20:00,206.3,206.56,205.88,206.24,11479.0,195.2813,195.5274,194.8837,195.2245,11479.0
2022-08-15 11:25:00,206.18,206.5,205.89,206.5,18746.0,195.1677,195.4706,194.8932,195.4706,18746.0
2022-08-15 11:30:00,206.55,206.73,206.36,206.57,23175.0,195.5179,195.6883,195.3381,195.5368,23175.0
2022-08-15 11:35:00,206.62,207.22,206.61,207.15,23332.0,195.5842,196.1521,195.5747,196.0859,23332.0
2022-08-15 11:40:00,207.15,207.19,206.79,206.97,13815.0,196.0859,196.1237,195.7451,195.9155,13815.0
2022-08-15 11:45:00,207.07,207.25,206.9,207.03,16550.0,196.0101,196.1805,195.8492,195.9723,16550.0
2022-08-15 11:50:00,207.0,207.13,206.91,206.97,15271.0,195.9439,196.0669,195.8587,195.9155,15271.0
2022-08-15 11:55:00,207.0,207.35,207.0,207.18,9241.0,195.9439,196.2752,195.9439,196.1143,9241.0
2022-08-15 12:00:00,207.18,207.41,207.04,207.4,13348.0,196.1143,196.332,195.9817,196.3225,13348.0
2022-08-15 12:05:00,207.42,207.48,207.15,207.23,18340.0,196.3414,196.3982,196.0859,196.1616,18340.0
2022-08-15 12:10:00,207.23,207.43,207.14,207.31,9992.0,196.1616,196.3509,196.0764,196.2373,9992.0
2022-08-15 12:15:00,207.3,207.47,207.2,207.24,14868.0,196.2279,196.3888,196.1332,196.1711,14868.0
2022-08-15 12:20:00,207.27,207.68,207.27,207.65,13860.0,196.1995,196.5876,196.1995,196.5592,13860.0
2022-08-15 12:25:00,207.67,207.72,207.46,207.59,11728.0,196.5781,196.6254,196.3793,196.5024,11728.0
2022-08-15 12:30:00,207.61,207.81,207.59,207.81,8118.0,196.5213,196.7106,196.5024,196.7106,8118.0
2022-08-15 12:35:00,207.83,207.83,207.53,207.57,8474.0,196.7295,196.7295,196.4456,196.4834,8474.0
2022-08-15 12:40:00,207.57,207.64,207.39,207.56,8984.0,196.4834,196.5497,196.3131,196.474,8984.0
2022-08-15 12:45:00,207.53,207.59,207.31,207.43,13466.0,196.4456,196.5024,196.2373,196.3509,13466.0
2022-08-15 12:50:00,207.51,207.93,207.46,207.93,11147.0,196.4266,196.8242,196.3793,196.8242,11147.0
2022-08-15 12:55:00,207.93,208.1,207.84,208.03,18801.0,196.8242,196.9851,196.739,196.9189,18801.0
2022-08-15 13:00:00,208.05,208.05,207.73,207.78,13589.0,196.9378,196.9378,196.6349,196.6822,13589.0
2022-08-15 13:05:00,207.79,208.02,207.79,207.92,13306.0,196.6917,196.9094,196.6917,196.8147,13306.0
2022-08-15 13:10:00,207.89,207.89,207.58,207.66,14587.0,196.7863,196.7863,196.4929,196.5686,14587.0
2022-08-15 13:15:00,207.69,207.72,207.44,207.46,14351.0,196.597,196.6254,196.3604,196.3793,14351.0
2022-08-15 13:20:00,207.49,207.52,207.3,207.4,15881.0,196.4077,196.4361,196.2279,196.3225,15881.0
2022-08-15 13:25:00,207.4,207.51,207.3,207.42,31504.0,196.3225,196.4266,196.2279,196.3414,31504.0
2022-08-15 13:30:00,207.43,207.58,207.43,207.55,11340.0,196.3509,196.4929,196.3509,196.4645,11340.0
2022-08-15 13:35:00,207.56,207.74,207.56,207.67,13725.0,196.474,196.6444,196.474,196.5781,13725.0
2022-08-15 13:40:00,207.7,207.7,207.4,207.53,24668.0,196.6065,196.6065,196.3225,196.4456,24668.0
2022-08-15 13:45:00,207.49,207.62,207.42,207.6,21097.0,196.4077,196.5308,196.3414,196.5118,21097.0
2022-08-15 13:50:00,207.59,207.88,207.55,207.74,23022.0,196.5024,196.7769,196.4645,196.6444,23022.0
2022-08-15 13:55:00,207.73,207.89,207.67,207.87,16498.0,196.6349,196.7863,196.5781,196.7674,16498.0
2022-08-15 14:00:00,207.87,207.99,207.82,207.82,16274.0,196.7674,196.881,196.7201,196.7201,16274.0
2022-08-15 14:05:00,207.83,207.96,207.75,207.77,10238.0,196.7295,196.8526,196.6538,196.6728,10238.0
2022-08-15 14:10:00,207.78,208.0,207.72,207.97,20934.0,196.6822,196.8905,196.6254,196.8621,20934.0
2022-08-15 14:15:00,207.96,208.2,207.89,208.09,16762.0,196.8526,197.0798,196.7863,196.9757,16762.0
2022-08-15 14:20:00,208.07,208.1,208.01,208.08,10365.0,196.9567,196.9851,196.8999,196.9662,10365.0
2022-08-15 14:25:00,208.07,208.33,207.98,208.33,11126.0,196.9567,197.2028,196.8715,197.2028,11126.0
2022-08-15 14:30:00,208.3,208.41,208.21,208.31,17649.0,197.1744,197.2786,197.0893,197.1839,17649.0
2022-08-15 14:35:00,208.33,208.49,208.27,208.45,12374.0,197.2028,197.3543,197.146,197.3164,12374.0
2022-08-15 14:40:00,208.45,208.68,208.44,208.62,17043.0,197.3164,197.5342,197.307,197.4774,17043.0
2022-08-15 14:45:00,208.62,208.63,208.51,208.59,12512.0,197.4774,197.4868,197.3732,197.449,12512.0
2022-08-15 14:50:00,208.56,208.77,208.55,208.76,24168.0,197.4206,197.6193,197.4111,197.6099,24168.0
2022-08-15 14:55:00,208.79,208.79,208.61,208.63,23572.0,197.6383,197.6383,197.4679,197.4868,23572.0
2022-08-15 15:00:00,208.61,208.68,208.48,208.54,14848.0,197.4679,197.5342,197.3448,197.4016,14848.0
2022-08-15 15:05:00,208.55,208.63,208.42,208.42,24073.0,197.4111,197.4868,197.288,197.288,24073.0
2022-08-15 15:10:00,208.46,208.79,208.42,208.74,26054.0,197.3259,197.6383,197.288,197.5909,26054.0
2022-08-15 15:15:00,208.74,208.89,208.73,208.84,16544.0,197.5909,197.7329,197.5815,197.6856,16544.0
2022-08-15 15:20:00,208.84,209.02,208.75,208.8,47988.0,197.6856,197.856,197.6004,197.6477,47988.0
2022-08-15 15:25:00,208.79,208.79,208.24,208.48,30670.0,197.6383,197.6383,197.1177,197.3448,30670.0
2022-08-15 15:30:00,208.47,208.87,208.31,208.82,47439.0,197.3354,197.714,197.1839,197.6667,47439.0
2022-08-15 15:35:00,208.83,208.97,208.63,208.77,39119.0,197.6761,197.8087,197.4868,197.6193,39119.0
2022-08-15 15:40:00,208.79,208.87,208.37,208.38,32795.0,197.6383,197.714,197.2407,197.2502,32795.0
2022-08-15 15:45:00,208.37,208.48,208.3,208.46,30224.0,197.2407,197.3448,197.1744,197.3259,30224.0
2022-08-15 15:50:00,208.49,208.58,208.03,208.16,50890.0,197.3543,197.4395,196.9189,197.0419,50890.0
2022-08-15 15:55:00,208.17,208.2,207.85,208.08,175841.0,197.0514,197.0798,196.7485,196.9662,175841.0
2022-08-16 09:30:00,206.66,209.67,206.5,208.98,202005.0,195.622,198.4713,195.4706,197.8181,202005.0
2022-08-16 09:35:00,209.02,209.87,207.7,208.52,87865.0,197.856,198.6606,196.6065,197.3827,87865.0
2022-08-16 09:40:00,208.45,210.49,208.41,209.89,66482.0,197.3164,199.2475,197.2786,198.6795,66482.0
2022-08-16 09:45:00,209.73,209.96,209.19,209.45,54709.0,198.5281,198.7458,198.0169,198.263,54709.0
2022-08-16 09:50:00,209.32,210.75,208.94,210.31,95102.0,198.14,199.4936,197.7803,199.0771,95102.0
2022-08-16 09:55:00,210.31,211.16,210.25,210.91,40642.0,199.0771,199.8817,199.0203,199.645,40642.0
2022-08-16 10:00:00,210.91,211.79,210.9,211.53,81347.0,199.645,200.478,199.6356,200.2319,81347.0
2022-08-16 10:05:00,211.61,211.83,210.99,211.78,32740.0,200.3077,200.5159,199.7208,200.4686,32740.0
2022-08-16 10:10:00,211.76,212.32,211.4,211.85,34368.0,200.4496,200.9797,200.1089,200.5348,34368.0
2022-08-16 10:15:00,211.73,212.18,211.59,211.98,31130.0,200.4212,200.8472,200.2887,200.6579,31130.0
2022-08-16 10:20:00,211.91,212.88,211.9,212.81,39968.0,200.5916,201.5098,200.5822,201.4436,39968.0
2022-08-16 10:25:00,212.76,212.98,212.43,212.64,57727.0,201.3962,201.6045,201.0839,201.2826,57727.0
2022-08-16 10:30:00,212.65,212.7,211.63,211.69,38626.0,201.2921,201.3394,200.3266,200.3834,38626.0
2022-08-16 10:35:00,211.65,212.17,211.58,212.05,25797.0,200.3455,200.8377,200.2793,200.7242,25797.0
2022-08-16 10:40:00,212.0,212.11,211.61,211.85,18976.0,200.6768,200.7809,200.3077,200.5348,18976.0
2022-08-16 10:45:00,211.83,212.14,211.45,212.14,24546.0,200.5159,200.8093,200.1562,200.8093,24546.0
2022-08-16 10:50:00,212.12,212.41,211.96,212.19,47662.0,200.7904,201.0649,200.639,200.8567,47662.0
2022-08-16 10:55:00,212.23,212.55,212.07,212.17,26611.0,200.8945,201.1974,200.7431,200.8377,26611.0
2022-08-16 11:00:00,212.11,212.85,212.02,212.67,43109.0,200.7809,201.4814,200.6958,201.311,43109.0
2022-08-16 11:05:00,212.72,212.9,212.52,212.86,18431.0,201.3584,201.5288,201.1691,201.4909,18431.0
2022-08-16 11:10:00,212.83,213.24,212.82,213.07,32956.0,201.4625,201.8506,201.453,201.6897,32956.0
2022-08-16 11:15:00,213.03,213.89,212.91,213.85,44081.0,201.6518,202.4659,201.5382,202.428,44081.0
2022-08-16 11:20:00,213.79,213.85,213.37,213.8,23031.0,202.3712,202.428,201.9737,202.3807,23031.0
2022-08-16 11:25:00,213.83,214.15,213.65,214.03,36479.0,202.4091,202.712,202.2387,202.5984,36479.0
2022-08-16 11:30:00,213.96,214.53,213.94,214.29,38513.0,202.5321,203.0717,202.5132,202.8445,38513.0
2022-08-16 11:35:00,214.29,215.12,214.23,215.06,58660.0,202.8445,203.6302,202.7877,203.5734,58660.0
2022-08-16 11:40:00,215.03,215.28,214.87,215.06,38824.0,203.545,203.7816,203.3935,203.5734,38824.0
2022-08-16 11:45:00,215.07,215.62,214.82,215.46,103202.0,203.5829,204.1035,203.3462,203.952,103202.0
2022-08-16 11:50:00,215.51,216.23,215.5,216.22,49901.0,203.9994,204.6809,203.9899,204.6714,49901.0
2022-08-16 11:55:00,216.15,216.77,216.02,216.43,52487.0,204.6052,205.1921,204.4821,204.8702,52487.0
2022-08-16 12:00:00,216.43,216.57,215.65,215.86,51718.0,204.8702,205.0027,204.1319,204.3307,51718.0
2022-08-16 12:05:00,215.84,215.9,215.52,215.76,25988.0,204.3117,204.3685,204.0088,204.236,25988.0
2022-08-16 12:10:00,215.79,216.36,215.78,215.95,42390.0,204.2644,204.804,204.2549,204.4159,42390.0
2022-08-16 12:15:00,215.94,216.09,215.75,216.03,25045.0,204.4064,204.5484,204.2265,204.4916,25045.0
2022-08-16 12:20:00,216.06,216.06,215.39,215.45,34529.0,204.52,204.52,203.8858,203.9426,34529.0
2022-08-16 12:25:00,215.45,215.51,215.13,215.45,21519.0,203.9426,203.9994,203.6396,203.9426,21519.0
2022-08-16 12:30:00,215.42,215.55,215.25,215.48,23126.0,203.9142,204.0372,203.7532,203.971,23126.0
2022-08-16 12:35:00,215.49,215.59,215.39,215.39,17439.0,203.9804,204.0751,203.8858,203.8858,17439.0
2022-08-16 12:40:00,215.41,215.56,215.34,215.37,17878.0,203.9047,204.0467,203.8384,203.8668,17878.0
2022-08-16 12:45:00,215.37,215.54,215.35,215.51,10791.0,203.8668,204.0277,203.8479,203.9994,10791.0
2022-08-16 12:50:00,215.48,215.77,215.47,215.72,71414.0,203.971,204.2455,203.9615,204.1981,71414.0
2022-08-16 12:55:00,215.72,215.94,215.67,215.79,15118.0,204.1981,204.4064,204.1508,204.2644,15118.0
2022-08-16 13:00:00,215.82,215.95,215.42,215.55,17142.0,204.2928,204.4159,203.9142,204.0372,17142.0
2022-08-16 13:05:00,215.55,215.86,215.46,215.86,60262.0,204.0372,204.3307,203.952,204.3307,60262.0
2022-08-16 13:10:00,215.87,216.14,215.78,216.14,60148.0,204.3401,204.5957,204.2549,204.5957,60148.0
2022-08-16 13:15:00,216.15,216.67,216.15,216.62,26318.0,204.6052,205.0974,204.6052,205.0501,26318.0
2022-08-16 13:20:00,216.6,216.72,216.4,216.69,22197.0,205.0311,205.1447,204.8418,205.1163,22197.0
2022-08-16 13:25:00,216.72,217.16,216.71,217.16,48943.0,205.1447,205.5612,205.1353,205.5612,48943.0
2022-08-16 13:30:00,217.15,217.17,216.57,216.72,30597.0,205.5518,205.5707,205.0027,205.1447,30597.0
2022-08-16 13:35:00,216.77,216.77,216.35,216.73,31247.0,205.1921,205.1921,204.7945,205.1542,31247.0
2022-08-16 13:40:00,216.77,216.9,216.56,216.73,23341.0,205.1921,205.3151,204.9933,205.1542,23341.0
2022-08-16 13:45:00,216.76,216.78,216.5,216.67,18937.0,205.1826,205.2015,204.9365,205.0974,18937.0
2022-08-16 13:50:00,216.68,216.75,216.34,216.43,19010.0,205.1069,205.1731,204.785,204.8702,19010.0
2022-08-16 13:55:00,216.44,216.64,216.36,216.5,34973.0,204.8797,205.069,204.804,204.9365,34973.0
2022-08-16 14:00:00,216.5,216.58,216.26,216.39,29569.0,204.9365,205.0122,204.7093,204.8323,29569.0
2022-08-16 14:05:00,216.41,216.97,216.3,216.97,39188.0,204.8513,205.3814,204.7472,205.3814,39188.0
2022-08-16 14:10:00,216.95,217.39,216.93,217.16,62910.0,205.3624,205.7789,205.3435,205.5612,62910.0
2022-08-16 14:15:00,217.2,217.22,216.7,216.9,21584.0,205.5991,205.618,205.1258,205.3151,21584.0
2022-08-16 14:20:00,216.93,217.21,216.93,217.02,22923.0,205.3435,205.6086,205.3435,205.4287,22923.0
2022-08-16 14:25:00,217.05,217.07,216.78,216.86,14708.0,205.4571,205.476,205.2015,205.2772,14708.0
2022-08-16 14:30:00,216.88,216.99,216.26,216.26,64661.0,205.2962,205.4003,204.7093,204.7093,64661.0
2022-08-16 14:35:00,216.25,216.3,215.22,215.61,52630.0,204.6998,204.7472,203.7248,204.094,52630.0
2022-08-16 14:40:00,215.55,215.61,214.91,214.91,62436.0,204.0372,204.094,203.4314,203.4314,62436.0
2022-08-16 14:45:00,214.91,214.91,214.37,214.4,46428.0,203.4314,203.4314,202.9202,202.9486,46428.0
2022-08-16 14:50:00,214.37,214.99,214.34,214.71,31738.0,202.9202,203.5071,202.8918,203.2421,31738.0
2022-08-16 14:55:00,214.68,214.92,214.67,214.73,28431.0,203.2137,203.4409,203.2042,203.261,28431.0
2022-08-16 15:00:00,214.74,214.74,214.38,214.57,20886.0,203.2705,203.2705,202.9297,203.1096,20886.0
2022-08-16 15:05:00,214.55,215.01,214.55,214.91,15874.0,203.0906,203.5261,203.0906,203.4314,15874.0
2022-08-16 15:10:00,214.85,214.9,214.71,214.87,50966.0,203.3746,203.4219,203.2421,203.3935,50966.0
2022-08-16 15:15:00,214.84,214.95,214.58,214.91,28198.0,203.3651,203.4693,203.119,203.4314,28198.0
2022-08-16 15:20:00,214.97,215.09,214.7,215.0,32006.0,203.4882,203.6018,203.2326,203.5166,32006.0
2022-08-16 15:25:00,215.01,215.24,214.83,214.97,39147.0,203.5261,203.7438,203.3557,203.4882,39147.0
2022-08-16 15:30:00,214.97,215.04,214.41,214.44,51210.0,203.4882,203.5545,202.9581,202.9865,51210.0
2022-08-16 15:35:00,214.45,214.58,214.26,214.31,54374.0,202.996,203.119,202.8161,202.8634,54374.0
2022-08-16 15:40:00,214.29,214.54,214.25,214.37,56090.0,202.8445,203.0812,202.8066,202.9202,56090.0
2022-08-16 15:45:00,214.37,214.86,214.3,214.81,101298.0,202.9202,203.3841,202.854,203.3367,101298.0
2022-08-16 15:50:00,214.8,214.89,214.43,214.7,114966.0,203.3273,203.4125,202.977,203.2326,114966.0
2022-08-16 15:55:00,214.73,214.75,214.04,214.2,249903.0,203.261,203.2799,202.6079,202.7593,249903.0
2022-08-17 09:30:00,212.01,217.88,211.5,217.59,362865.0,200.6863,206.2428,200.2035,205.9683,362865.0
2022-08-17 09:35:00,217.31,218.39,214.81,218.16,359854.0,205.7032,206.7255,203.3367,206.5078,359854.0
2022-08-17 09:40:00,218.16,219.0,214.81,216.66,392147.0,206.5078,207.3029,203.3367,205.0879,392147.0
2022-08-17 09:45:00,216.66,217.78,216.34,217.08,158172.0,205.0879,206.1481,204.785,205.4855,158172.0
2022-08-17 09:50:00,217.18,217.98,216.42,217.47,92174.0,205.5802,206.3374,204.8607,205.8547,92174.0
2022-08-17 09:55:00,217.45,219.11,217.2,218.75,131488.0,205.8357,207.4071,205.5991,207.0663,131488.0
2022-08-17 10:00:00,218.65,218.85,217.81,218.45,159488.0,206.9716,207.161,206.1765,206.7823,159488.0
2022-08-17 10:05:00,218.48,220.0,218.44,219.92,249144.0,206.8107,208.2495,206.7729,208.1738,249144.0
2022-08-17 10:10:00,219.81,220.61,219.16,220.53,361351.0,208.0697,208.827,207.4544,208.7512,361351.0
2022-08-17 10:15:00,220.47,220.71,219.66,220.53,113309.0,208.6944,208.9216,207.9277,208.7512,113309.0
2022-08-17 10:20:00,220.59,221.19,220.31,221.06,164080.0,208.808,209.376,208.543,209.2529,164080.0
2022-08-17 10:25:00,221.19,221.19,219.26,219.56,131013.0,209.376,209.376,207.5491,207.833,131013.0
2022-08-17 10:30:00,219.58,219.74,218.09,218.31,88750.0,207.852,208.0034,206.4416,206.6498,88750.0
2022-08-17 10:35:00,218.08,218.16,217.07,217.21,105322.0,206.4321,206.5078,205.476,205.6086,105322.0
2022-08-17 10:40:00,217.19,217.76,216.73,217.27,124780.0,205.5896,206.1292,205.1542,205.6653,124780.0
2022-08-17 10:45:00,217.46,218.17,217.02,217.75,66706.0,205.8452,206.5173,205.4287,206.1197,66706.0
2022-08-17 10:50:00,217.7,218.1,216.5,216.6,52125.0,206.0724,206.451,204.9365,205.0311,52125.0
2022-08-17 10:55:00,216.57,217.65,216.17,216.82,58072.0,205.0027,206.0251,204.6241,205.2394,58072.0
2022-08-17 11:00:00,216.92,217.46,216.84,217.45,48624.0,205.334,205.8452,205.2583,205.8357,48624.0
2022-08-17 11:05:00,217.39,217.53,216.63,216.86,48862.0,205.7789,205.9115,205.0595,205.2772,48862.0
2022-08-17 11:10:00,216.92,217.14,215.67,215.9,67412.0,205.334,205.5423,204.1508,204.3685,67412.0
2022-08-17 11:15:00,215.85,216.64,215.61,216.21,50746.0,204.3212,205.069,204.094,204.662,50746.0
2022-08-17 11:20:00,216.13,216.93,216.08,216.55,31093.0,204.5862,205.3435,204.5389,204.9838,31093.0
2022-08-17 11:25:00,216.55,216.61,215.95,216.2,18030.0,204.9838,205.0406,204.4159,204.6525,18030.0
2022-08-17 11:30:00,216.27,216.63,216.05,216.05,38394.0,204.7188,205.0595,204.5105,204.5105,38394.0
2022-08-17 11:35:00,216.02,216.05,215.3,215.74,29115.0,204.4821,204.5105,203.8006,204.2171,29115.0
2022-08-17 11:40:00,215.73,215.73,215.27,215.29,39653.0,204.2076,204.2076,203.7722,203.7911,39653.0
2022-08-17 11:45:00,215.31,215.62,215.31,215.47,23857.0,203.81,204.1035,203.81,203.9615,23857.0
2022-08-17 11:50:00,215.45,215.75,215.3,215.52,29874.0,203.9426,204.2265,203.8006,204.0088,29874.0
2022-08-17 11:55:00,215.47,216.0,215.44,215.87,26983.0,203.9615,204.4632,203.9331,204.3401,26983.0
2022-08-17 12:00:00,215.87,215.96,215.75,215.93,31299.0,204.3401,204.4253,204.2265,204.3969,31299.0
2022-08-17 12:05:00,215.88,216.16,215.0,215.08,41952.0,204.3496,204.6146,203.5166,203.5923,41952.0
2022-08-17 12:10:00,215.04,215.33,214.96,215.11,34752.0,203.5545,203.829,203.4787,203.6207,34752.0
2022-08-17 12:15:00,215.13,215.54,215.09,215.33,30960.0,203.6396,204.0277,203.6018,203.829,30960.0
2022-08-17 12:20:00,215.34,215.56,215.26,215.42,23388.0,203.8384,204.0467,203.7627,203.9142,23388.0
2022-08-17 12:25:00,215.39,215.55,215.28,215.46,34330.0,203.8858,204.0372,203.7816,203.952,34330.0
2022-08-17 12:30:00,215.46,215.53,215.2,215.22,30074.0,203.952,204.0183,203.7059,203.7248,30074.0
2022-08-17 12:35:00,215.19,215.51,215.18,215.3,25095.0,203.6964,203.9994,203.687,203.8006,25095.0
2022-08-17 12:40:00,215.27,215.38,214.96,215.22,23863.0,203.7722,203.8763,203.4787,203.7248,23863.0
2022-08-17 12:45:00,215.23,215.44,215.0,215.26,28935.0,203.7343,203.9331,203.5166,203.7627,28935.0
2022-08-17 12:50:00,215.32,215.32,214.83,215.11,55600.0,203.8195,203.8195,203.3557,203.6207,55600.0
2022-08-17 12:55:00,215.11,215.15,214.89,215.06,29469.0,203.6207,203.6586,203.4125,203.5734,29469.0
2022-08-17 13:00:00,215.03,215.21,214.87,215.17,21080.0,203.545,203.7154,203.3935,203.6775,21080.0
2022-08-17 13:05:00,215.13,215.19,214.85,214.91,14356.0,203.6396,203.6964,203.3746,203.4314,14356.0
2022-08-17 13:10:00,214.91,215.07,214.55,214.56,26803.0,203.4314,203.5829,203.0906,203.1001,26803.0
2022-08-17 13:15:00,214.57,215.19,214.57,214.72,40497.0,203.1096,203.6964,203.1096,203.2515,40497.0
2022-08-17 13:20:00,214.73,215.27,214.7,215.03,23701.0,203.261,203.7722,203.2326,203.545,23701.0
2022-08-17 13:25:00,215.02,215.09,214.68,214.82,14549.0,203.5355,203.6018,203.2137,203.3462,14549.0
2022-08-17 13:30:00,214.81,215.0,214.73,214.92,20756.0,203.3367,203.5166,203.261,203.4409,20756.0
2022-08-17 13:35:00,214.93,215.38,214.83,215.18,28646.0,203.4503,203.8763,203.3557,203.687,28646.0
2022-08-17 13:40:00,215.17,215.54,215.11,215.46,20431.0,203.6775,204.0277,203.6207,203.952,20431.0
2022-08-17 13:45:00,215.46,215.84,215.38,215.65,27032.0,203.952,204.3117,203.8763,204.1319,27032.0
2022-08-17 13:50:00,215.65,215.65,215.32,215.53,23236.0,204.1319,204.1319,203.8195,204.0183,23236.0
2022-08-17 13:55:00,215.53,215.77,215.43,215.66,14627.0,204.0183,204.2455,203.9236,204.1413,14627.0
2022-08-17 14:00:00,215.66,216.77,215.44,216.21,52378.0,204.1413,205.1921,203.9331,204.662,52378.0
2022-08-17 14:05:00,216.18,216.55,215.8,216.36,29662.0,204.6336,204.9838,204.2739,204.804,29662.0
2022-08-17 14:10:00,216.4,217.41,216.2,217.34,24089.0,204.8418,205.7979,204.6525,205.7316,24089.0
2022-08-17 14:15:00,217.44,217.65,216.69,217.0,39577.0,205.8263,206.0251,205.1163,205.4098,39577.0
2022-08-17 14:20:00,216.96,217.0,216.35,216.64,20451.0,205.3719,205.4098,204.7945,205.069,20451.0
2022-08-17 14:25:00,216.67,216.71,216.28,216.56,30041.0,205.0974,205.1353,204.7282,204.9933,30041.0
2022-08-17 14:30:00,216.6,216.86,216.41,216.55,42623.0,205.0311,205.2772,204.8513,204.9838,42623.0
2022-08-17 14:35:00,216.58,217.34,216.57,217.28,39409.0,205.0122,205.7316,205.0027,205.6748,39409.0
2022-08-17 14:40:00,217.33,217.35,216.64,216.79,29434.0,205.7221,205.7411,205.069,205.211,29434.0
2022-08-17 14:45:00,216.76,216.85,216.4,216.61,26963.0,205.1826,205.2678,204.8418,205.0406,26963.0
2022-08-17 14:50:00,216.67,216.77,216.45,216.52,19717.0,205.0974,205.1921,204.8891,204.9554,19717.0
2022-08-17 14:55:00,216.53,216.65,216.29,216.29,27241.0,204.9649,205.0785,204.7377,204.7377,27241.0
2022-08-17 15:00:00,216.27,216.49,216.11,216.45,24490.0,204.7188,204.927,204.5673,204.8891,24490.0
2022-08-17 15:05:00,216.48,216.57,215.93,216.0,39043.0,204.9175,205.0027,204.3969,204.4632,39043.0
2022-08-17 15:10:00,216.04,216.12,215.28,215.7,39480.0,204.501,204.5768,203.7816,204.1792,39480.0
2022-08-17 15:15:00,215.75,215.87,215.66,215.68,31998.0,204.2265,204.3401,204.1413,204.1603,31998.0
2022-08-17 15:20:00,215.69,215.71,215.47,215.7,31049.0,204.1697,204.1887,203.9615,204.1792,31049.0
2022-08-17 15:25:00,215.67,215.98,215.52,215.76,25518.0,204.1508,204.4442,204.0088,204.236,25518.0
2022-08-17 15:30:00,215.76,215.77,215.49,215.62,48239.0,204.236,204.2455,203.9804,204.1035,48239.0
2022-08-17 15:35:00,215.65,215.89,215.62,215.7,33982.0,204.1319,204.3591,204.1035,204.1792,33982.0
2022-08-17 15:40:00,215.71,215.81,215.41,215.62,47527.0,204.1887,204.2833,203.9047,204.1035,47527.0
2022-08-17 15:45:00,215.61,215.62,215.08,215.17,60348.0,204.094,204.1035,203.5923,203.6775,60348.0
2022-08-17 15:50:00,215.18,215.58,215.16,215.26,102726.0,203.687,204.0656,203.668,203.7627,102726.0
2022-08-17 15:55:00,215.23,215.47,215.11,215.3,165223.0,203.7343,203.9615,203.6207,203.8006,165223.0
2022-08-18 09:30:00,215.11,216.18,214.57,215.97,58855.0,203.6207,204.6336,203.1096,204.4348,58855.0
2022-08-18 09:35:00,215.91,218.1,215.86,217.7,60484.0,204.378,206.451,204.3307,206.0724,60484.0
2022-08-18 09:40:00,217.72,218.07,217.1,217.68,52423.0,206.0913,206.4226,205.5044,206.0534,52423.0
2022-08-18 09:45:00,217.64,217.7,215.96,215.97,37832.0,206.0156,206.0724,204.4253,204.4348,37832.0
2022-08-18 09:50:00,215.78,216.99,215.77,216.38,22347.0,204.2549,205.4003,204.2455,204.8229,22347.0
2022-08-18 09:55:00,216.25,216.56,216.0,216.48,17253.0,204.6998,204.9933,204.4632,204.9175,17253.0
2022-08-18 10:00:00,216.53,216.57,215.82,216.27,37232.0,204.9649,205.0027,204.2928,204.7188,37232.0
2022-08-18 10:05:00,216.18,216.54,215.8,216.08,20424.0,204.6336,204.9743,204.2739,204.5389,20424.0
2022-08-18 10:10:00,216.09,216.6,216.09,216.6,17580.0,204.5484,205.0311,204.5484,205.0311,17580.0
2022-08-18 10:15:00,216.52,216.57,215.81,216.04,13095.0,204.9554,205.0027,204.2833,204.501,13095.0
2022-08-18 10:20:00,216.08,216.65,216.08,216.65,27881.0,204.5389,205.0785,204.5389,205.0785,27881.0
2022-08-18 10:25:00,216.64,217.06,216.6,217.04,23364.0,205.069,205.4666,205.0311,205.4476,23364.0
2022-08-18 10:30:00,217.09,217.12,216.34,216.6,31769.0,205.495,205.5234,204.785,205.0311,31769.0
2022-08-18 10:35:00,216.5,216.78,216.22,216.74,16563.0,204.9365,205.2015,204.6714,205.1637,16563.0
2022-08-18 10:40:00,216.74,217.26,216.71,216.73,24344.0,205.1637,205.6559,205.1353,205.1542,24344.0
2022-08-18 10:45:00,216.73,216.82,216.47,216.7,15026.0,205.1542,205.2394,204.9081,205.1258,15026.0
2022-08-18 10:50:00,216.6,216.65,215.87,216.13,12343.0,205.0311,205.0785,204.3401,204.5862,12343.0
2022-08-18 10:55:00,216.11,216.15,215.32,215.4,18671.0,204.5673,204.6052,203.8195,203.8952,18671.0
2022-08-18 11:00:00,215.4,215.6,215.17,215.43,25767.0,203.8952,204.0845,203.6775,203.9236,25767.0
2022-08-18 11:05:00,215.4,215.43,215.11,215.27,16115.0,203.8952,203.9236,203.6207,203.7722,16115.0
2022-08-18 11:10:00,215.34,215.43,215.2,215.37,24862.0,203.8384,203.9236,203.7059,203.8668,24862.0
2022-08-18 11:15:00,215.34,215.59,215.25,215.5,32139.0,203.8384,204.0751,203.7532,203.9899,32139.0
2022-08-18 11:20:00,215.55,216.16,215.55,216.03,12177.0,204.0372,204.6146,204.0372,204.4916,12177.0
2022-08-18 11:25:00,216.09,216.16,215.72,216.09,8789.0,204.5484,204.6146,204.1981,204.5484,8789.0
2022-08-18 11:30:00,216.12,216.38,216.03,216.13,11171.0,204.5768,204.8229,204.4916,204.5862,11171.0
2022-08-18 11:35:00,216.07,216.23,215.99,216.12,8951.0,204.5294,204.6809,204.4537,204.5768,8951.0
2022-08-18 11:40:00,216.2,216.44,216.18,216.25,8218.0,204.6525,204.8797,204.6336,204.6998,8218.0
2022-08-18 11:45:00,216.28,216.46,216.28,216.44,6275.0,204.7282,204.8986,204.7282,204.8797,6275.0
2022-08-18 11:50:00,216.45,216.58,216.35,216.35,13281.0,204.8891,205.0122,204.7945,204.7945,13281.0
2022-08-18 11:55:00,216.4,216.46,216.01,216.01,22504.0,204.8418,204.8986,204.4726,204.4726,22504.0
2022-08-18 12:00:00,215.93,216.31,215.93,216.12,17780.0,204.3969,204.7566,204.3969,204.5768,17780.0
2022-08-18 12:05:00,216.08,216.19,215.87,215.98,13005.0,204.5389,204.643,204.3401,204.4442,13005.0
2022-08-18 12:10:00,215.95,216.02,215.81,215.93,8333.0,204.4159,204.4821,204.2833,204.3969,8333.0
2022-08-18 12:15:00,215.91,216.02,215.72,215.73,7330.0,204.378,204.4821,204.1981,204.2076,7330.0
2022-08-18 12:20:00,215.8,215.84,215.45,215.47,15771.0,204.2739,204.3117,203.9426,203.9615,15771.0
2022-08-18 12:25:00,215.42,215.49,215.31,215.34,15608.0,203.9142,203.9804,203.81,203.8384,15608.0
2022-08-18 12:30:00,215.42,215.79,215.39,215.67,13363.0,203.9142,204.2644,203.8858,204.1508,13363.0
2022-08-18 12:35:00,215.7,215.71,215.35,215.43,7775.0,204.1792,204.1887,203.8479,203.9236,7775.0
2022-08-18 12:40:00,215.42,215.55,215.29,215.37,11930.0,203.9142,204.0372,203.7911,203.8668,11930.0
2022-08-18 12:45:00,215.33,215.44,215.29,215.32,11999.0,203.829,203.9331,203.7911,203.8195,11999.0
2022-08-18 12:50:00,215.36,215.39,215.24,215.33,7147.0,203.8574,203.8858,203.7438,203.829,7147.0
2022-08-18 12:55:00,215.33,215.37,215.05,215.06,12796.0,203.829,203.8668,203.5639,203.5734,12796.0
2022-08-18 13:00:00,215.08,215.11,214.81,214.87,14158.0,203.5923,203.6207,203.3367,203.3935,14158.0
2022-08-18 13:05:00,214.89,215.35,214.89,215.35,8226.0,203.4125,203.8479,203.4125,203.8479,8226.0
2022-08-18 13:10:00,215.34,215.53,215.11,215.17,10327.0,203.8384,204.0183,203.6207,203.6775,10327.0
2022-08-18 13:15:00,215.2,215.59,215.18,215.5,9779.0,203.7059,204.0751,203.687,203.9899,9779.0
2022-08-18 13:20:00,215.52,215.58,215.13,215.14,14484.0,204.0088,204.0656,203.6396,203.6491,14484.0
2022-08-18 13:25:00,215.17,215.47,215.07,215.39,9182.0,203.6775,203.9615,203.5829,203.8858,9182.0
2022-08-18 13:30:00,215.39,215.4,215.22,215.33,6946.0,203.8858,203.8952,203.7248,203.829,6946.0
2022-08-18 13:35:00,215.33,215.65,215.33,215.64,8692.0,203.829,204.1319,203.829,204.1224,8692.0
2022-08-18 13:40:00,215.66,215.69,215.5,215.52,12103.0,204.1413,204.1697,203.9899,204.0088,12103.0
2022-08-18 13:45:00,215.53,215.53,215.18,215.25,10216.0,204.0183,204.0183,203.687,203.7532,10216.0
2022-08-18 13:50:00,215.26,215.38,215.21,215.28,8475.0,203.7627,203.8763,203.7154,203.7816,8475.0
2022-08-18 13:55:00,215.3,215.3,214.92,215.07,15177.0,203.8006,203.8006,203.4409,203.5829,15177.0
2022-08-18 14:00:00,215.1,215.24,214.97,214.97,27468.0,203.6113,203.7438,203.4882,203.4882,27468.0
2022-08-18 14:05:00,214.96,215.03,214.65,215.03,37383.0,203.4787,203.545,203.1853,203.545,37383.0
2022-08-18 14:10:00,215.11,215.19,214.7,214.72,31543.0,203.6207,203.6964,203.2326,203.2515,31543.0
2022-08-18 14:15:00,214.74,214.96,214.66,214.96,15418.0,203.2705,203.4787,203.1948,203.4787,15418.0
2022-08-18 14:20:00,214.97,215.26,214.97,215.21,12363.0,203.4882,203.7627,203.4882,203.7154,12363.0
2022-08-18 14:25:00,215.23,215.46,215.21,215.4,12341.0,203.7343,203.952,203.7154,203.8952,12341.0
2022-08-18 14:30:00,215.43,215.54,215.29,215.29,16273.0,203.9236,204.0277,203.7911,203.7911,16273.0
2022-08-18 14:35:00,215.29,215.36,215.21,215.3,15437.0,203.7911,203.8574,203.7154,203.8006,15437.0
2022-08-18 14:40:00,215.29,215.41,215.28,215.31,16705.0,203.7911,203.9047,203.7816,203.81,16705.0
2022-08-18 14:45:00,215.4,215.5,215.27,215.36,7117.0,203.8952,203.9899,203.7722,203.8574,7117.0
2022-08-18 14:50:00,215.37,215.62,215.35,215.53,39650.0,203.8668,204.1035,203.8479,204.0183,39650.0
2022-08-18 14:55:00,215.56,215.69,215.52,215.65,25007.0,204.0467,204.1697,204.0088,204.1319,25007.0
2022-08-18 15:00:00,215.66,215.89,215.6,215.89,9941.0,204.1413,204.3591,204.0845,204.3591,9941.0
2022-08-18 15:05:00,215.89,216.03,215.89,215.95,15056.0,204.3591,204.4916,204.3591,204.4159,15056.0
2022-08-18 15:10:00,215.97,216.0,215.88,215.91,45149.0,204.4348,204.4632,204.3496,204.378,45149.0
2022-08-18 15:15:00,215.95,216.04,215.88,216.0,40668.0,204.4159,204.501,204.3496,204.4632,40668.0
2022-08-18 15:20:00,216.0,216.32,215.95,216.08,57525.0,204.4632,204.7661,204.4159,204.5389,57525.0
2022-08-18 15:25:00,216.1,216.12,215.85,215.96,32824.0,204.5578,204.5768,204.3212,204.4253,32824.0
2022-08-18 15:30:00,215.98,216.49,215.94,216.35,33627.0,204.4442,204.927,204.4064,204.7945,33627.0
2022-08-18 15:35:00,216.36,216.73,216.35,216.61,20638.0,204.804,205.1542,204.7945,205.0406,20638.0
2022-08-18 15:40:00,216.62,216.75,216.52,216.57,33051.0,205.0501,205.1731,204.9554,205.0027,33051.0
2022-08-18 15:45:00,216.52,216.61,216.4,216.56,29427.0,204.9554,205.0406,204.8418,204.9933,29427.0
2022-08-18 15:50:00,216.53,216.53,216.24,216.31,47771.0,204.9649,204.9649,204.6904,204.7566,47771.0
2022-08-18 15:55:00,216.33,216.73,216.28,216.59,125856.0,204.7756,205.1542,204.7282,205.0217,125856.0
2022-08-19 09:30:00,215.5,215.5,213.78,215.46,161166.0,203.9899,203.9899,202.3618,203.952,161166.0
2022-08-19 09:35:00,215.32,215.84,214.84,215.03,40508.0,203.8195,204.3117,203.3651,203.545,40508.0
2022-08-19 09:40:00,214.97,215.27,213.29,213.29,46829.0,203.4882,203.7722,201.8979,201.8979,46829.0
2022-08-19 09:45:00,213.24,214.87,213.11,214.83,47413.0,201.8506,203.3935,201.7275,203.3557,47413.0
2022-08-19 09:50:00,214.52,214.52,213.5,213.5,20860.0,203.0622,203.0622,202.0967,202.0967,20860.0
2022-08-19 09:55:00,213.37,213.78,213.34,213.36,18549.0,201.9737,202.3618,201.9453,201.9642,18549.0
2022-08-19 10:00:00,213.5,213.76,213.19,213.28,22733.0,202.0967,202.3428,201.8033,201.8885,22733.0
2022-08-19 10:05:00,213.28,213.71,212.94,212.98,55244.0,201.8885,202.2955,201.5666,201.6045,55244.0
2022-08-19 10:10:00,212.92,213.05,212.5,212.73,23384.0,201.5477,201.6707,201.1501,201.3678,23384.0
2022-08-19 10:15:00,212.73,212.96,212.52,212.89,17071.0,201.3678,201.5856,201.1691,201.5193,17071.0
2022-08-19 10:20:00,212.88,213.39,212.87,212.94,19846.0,201.5098,201.9926,201.5004,201.5666,19846.0
2022-08-19 10:25:00,212.9,213.21,212.67,213.01,20444.0,201.5288,201.8222,201.311,201.6329,20444.0
2022-08-19 10:30:00,212.93,213.37,212.91,212.99,11752.0,201.5572,201.9737,201.5382,201.6139,11752.0
2022-08-19 10:35:00,212.95,213.15,212.55,212.73,13683.0,201.5761,201.7654,201.1974,201.3678,13683.0
2022-08-19 10:40:00,212.66,212.94,212.38,212.63,22815.0,201.3016,201.5666,201.0365,201.2732,22815.0
2022-08-19 10:45:00,212.63,212.76,212.45,212.6,11685.0,201.2732,201.3962,201.1028,201.2448,11685.0
2022-08-19 10:50:00,212.54,212.76,212.29,212.35,12455.0,201.188,201.3962,200.9513,201.0081,12455.0
2022-08-19 10:55:00,212.35,212.41,211.8,211.83,16425.0,201.0081,201.0649,200.4875,200.5159,16425.0
2022-08-19 11:00:00,211.8,211.86,211.51,211.58,24492.0,200.4875,200.5443,200.213,200.2793,24492.0
2022-08-19 11:05:00,211.59,211.8,211.37,211.41,15222.0,200.2887,200.4875,200.0805,200.1183,15222.0
2022-08-19 11:10:00,211.44,211.84,211.4,211.82,16420.0,200.1467,200.5254,200.1089,200.5064,16420.0
2022-08-19 11:15:00,211.81,211.85,211.5,211.77,22664.0,200.497,200.5348,200.2035,200.4591,22664.0
2022-08-19 11:20:00,211.84,212.19,211.84,212.19,14709.0,200.5254,200.8567,200.5254,200.8567,14709.0
2022-08-19 11:25:00,212.2,212.55,212.15,212.42,13493.0,200.8661,201.1974,200.8188,201.0744,13493.0
2022-08-19 11:30:00,212.42,212.43,211.96,211.96,7493.0,201.0744,201.0839,200.639,200.639,7493.0
2022-08-19 11:35:00,211.95,212.04,211.86,211.93,14203.0,200.6295,200.7147,200.5443,200.6106,14203.0
2022-08-19 11:40:00,211.91,212.04,211.79,211.93,11081.0,200.5916,200.7147,200.478,200.6106,11081.0
2022-08-19 11:45:00,211.99,212.5,211.98,212.36,10169.0,200.6674,201.1501,200.6579,201.0176,10169.0
2022-08-19 11:50:00,212.43,212.58,212.12,212.34,7466.0,201.0839,201.2258,200.7904,200.9987,7466.0
2022-08-19 11:55:00,212.33,212.52,212.24,212.29,10766.0,200.9892,201.1691,200.904,200.9513,10766.0
2022-08-19 12:00:00,212.32,212.42,212.21,212.27,13397.0,200.9797,201.0744,200.8756,200.9324,13397.0
2022-08-19 12:05:00,212.27,212.49,212.27,212.38,9616.0,200.9324,201.1407,200.9324,201.0365,9616.0
2022-08-19 12:10:00,212.37,212.58,212.35,212.42,11725.0,201.0271,201.2258,201.0081,201.0744,11725.0
2022-08-19 12:15:00,212.42,212.57,212.35,212.39,12639.0,201.0744,201.2164,201.0081,201.046,12639.0
2022-08-19 12:20:00,212.41,212.53,212.28,212.37,9112.0,201.0649,201.1785,200.9419,201.0271,9112.0
2022-08-19 12:25:00,212.37,212.39,212.01,212.02,6071.0,201.0271,201.046,200.6863,200.6958,6071.0
2022-08-19 12:30:00,212.0,212.16,211.95,212.16,8852.0,200.6768,200.8283,200.6295,200.8283,8852.0
2022-08-19 12:35:00,212.13,212.54,212.13,212.54,8589.0,200.7999,201.188,200.7999,201.188,8589.0
2022-08-19 12:40:00,212.58,212.64,212.02,212.02,8297.0,201.2258,201.2826,200.6958,200.6958,8297.0
2022-08-19 12:45:00,211.99,212.15,211.99,212.0,5833.0,200.6674,200.8188,200.6674,200.6768,5833.0
2022-08-19 12:50:00,212.04,212.1,211.99,212.09,6147.0,200.7147,200.7715,200.6674,200.762,6147.0
2022-08-19 12:55:00,212.14,212.25,212.02,212.05,8238.0,200.8093,200.9135,200.6958,200.7242,8238.0
2022-08-19 13:00:00,212.0,212.12,211.96,212.12,8852.0,200.6768,200.7904,200.639,200.7904,8852.0
2022-08-19 13:05:00,212.11,212.11,211.86,212.06,7785.0,200.7809,200.7809,200.5443,200.7336,7785.0
2022-08-19 13:10:00,212.0,212.2,212.0,212.07,8040.0,200.6768,200.8661,200.6768,200.7431,8040.0
2022-08-19 13:15:00,212.09,212.15,211.92,211.95,6296.0,200.762,200.8188,200.6011,200.6295,6296.0
2022-08-19 13:20:00,211.92,211.99,211.82,211.84,8363.0,200.6011,200.6674,200.5064,200.5254,8363.0
2022-08-19 13:25:00,211.8,211.82,211.54,211.63,10230.0,200.4875,200.5064,200.2414,200.3266,10230.0
2022-08-19 13:30:00,211.58,211.59,211.24,211.33,14684.0,200.2793,200.2887,199.9574,200.0426,14684.0
2022-08-19 13:35:00,211.28,211.46,211.23,211.42,10772.0,199.9953,200.1657,199.948,200.1278,10772.0
2022-08-19 13:40:00,211.42,211.59,211.41,211.5,8138.0,200.1278,200.2887,200.1183,200.2035,8138.0
2022-08-19 13:45:00,211.47,211.58,211.28,211.33,21502.0,200.1751,200.2793,199.9953,200.0426,21502.0
2022-08-19 13:50:00,211.31,211.42,211.24,211.33,8397.0,200.0237,200.1278,199.9574,200.0426,8397.0
2022-08-19 13:55:00,211.33,211.44,211.18,211.18,10640.0,200.0426,200.1467,199.9006,199.9006,10640.0
2022-08-19 14:00:00,211.1,211.29,211.1,211.13,13392.0,199.8249,200.0047,199.8249,199.8533,13392.0
2022-08-19 14:05:00,211.13,211.22,211.07,211.1,10326.0,199.8533,199.9385,199.7965,199.8249,10326.0
2022-08-19 14:10:00,211.11,211.16,210.72,210.8,15043.0,199.8344,199.8817,199.4652,199.5409,15043.0
2022-08-19 14:15:00,210.77,210.78,210.57,210.65,9058.0,199.5125,199.522,199.3232,199.3989,9058.0
2022-08-19 14:20:00,210.66,210.82,210.55,210.82,15279.0,199.4084,199.5599,199.3043,199.5599,15279.0
2022-08-19 14:25:00,210.83,211.0,210.8,210.93,13878.0,199.5693,199.7302,199.5409,199.664,13878.0
2022-08-19 14:30:00,210.93,211.05,210.81,211.0,10175.0,199.664,199.7776,199.5504,199.7302,10175.0
2022-08-19 14:35:00,210.96,211.05,210.95,210.96,11057.0,199.6924,199.7776,199.6829,199.6924,11057.0
2022-08-19 14:40:00,210.95,211.01,210.84,210.97,7990.0,199.6829,199.7397,199.5788,199.7018,7990.0
2022-08-19 14:45:00,210.96,211.01,210.87,210.97,8661.0,199.6924,199.7397,199.6072,199.7018,8661.0
2022-08-19 14:50:00,210.97,210.99,210.67,210.69,10208.0,199.7018,199.7208,199.4179,199.4368,10208.0
2022-08-19 14:55:00,210.68,210.71,210.39,210.49,11193.0,199.4273,199.4557,199.1528,199.2475,11193.0
2022-08-19 15:00:00,210.48,210.53,210.07,210.07,11595.0,199.238,199.2853,198.8499,198.8499,11595.0
2022-08-19 15:05:00,210.09,210.19,209.85,209.96,21428.0,198.8688,198.9635,198.6417,198.7458,21428.0
2022-08-19 15:10:00,209.98,210.59,209.91,210.56,31367.0,198.7647,199.3421,198.6985,199.3137,31367.0
2022-08-19 15:15:00,210.56,210.69,210.52,210.53,15336.0,199.3137,199.4368,199.2759,199.2853,15336.0
2022-08-19 15:20:00,210.56,210.79,210.48,210.76,20984.0,199.3137,199.5315,199.238,199.5031,20984.0
2022-08-19 15:25:00,210.76,210.94,210.74,210.88,29387.0,199.5031,199.6734,199.4841,199.6166,29387.0
2022-08-19 15:30:00,210.87,211.35,210.86,211.33,50412.0,199.6072,200.0615,199.5977,200.0426,50412.0
2022-08-19 15:35:00,211.33,211.41,211.08,211.27,43232.0,200.0426,200.1183,199.806,199.9858,43232.0
2022-08-19 15:40:00,211.26,211.65,211.23,211.64,36504.0,199.9763,200.3455,199.948,200.3361,36504.0
2022-08-19 15:45:00,211.65,211.9,211.64,211.74,93630.0,200.3455,200.5822,200.3361,200.4307,93630.0
2022-08-19 15:50:00,211.74,211.97,211.66,211.94,85376.0,200.4307,200.6484,200.355,200.62,85376.0
2022-08-19 15:55:00,211.96,212.0,211.31,211.42,201207.0,200.639,200.6768,200.0237,200.1278,201207.0
2022-08-22 09:30:00,209.21,210.19,208.48,209.63,72715.0,198.0358,198.9635,197.3448,198.4334,72715.0
2022-08-22 09:35:00,209.63,211.0,209.24,210.79,32848.0,198.4334,199.7302,198.0642,199.5315,32848.0
2022-08-22 09:40:00,210.77,211.41,210.37,211.12,31345.0,199.5125,200.1183,199.1339,199.8438,31345.0
2022-08-22 09:45:00,211.17,211.17,210.76,210.87,23340.0,199.8912,199.8912,199.5031,199.6072,23340.0
2022-08-22 09:50:00,210.84,211.17,210.49,211.1,18739.0,199.5788,199.8912,199.2475,199.8249,18739.0
2022-08-22 09:55:00,211.12,212.17,210.69,212.12,29511.0,199.8438,200.8377,199.4368,200.7904,29511.0
2022-08-22 10:00:00,212.06,212.58,211.72,211.93,59802.0,200.7336,201.2258,200.4118,200.6106,59802.0
2022-08-22 10:05:00,211.84,211.87,210.76,210.96,37503.0,200.5254,200.5538,199.5031,199.6924,37503.0
2022-08-22 10:10:00,210.89,211.01,210.08,210.08,38298.0,199.6261,199.7397,198.8594,198.8594,38298.0
2022-08-22 10:15:00,210.31,210.58,210.02,210.29,19657.0,199.0771,199.3327,198.8026,199.0582,19657.0
2022-08-22 10:20:00,210.36,210.55,210.05,210.08,14388.0,199.1244,199.3043,198.831,198.8594,14388.0
2022-08-22 10:25:00,210.01,210.29,209.79,210.01,21709.0,198.7931,199.0582,198.5849,198.7931,21709.0
2022-08-22 10:30:00,210.01,210.56,210.0,210.09,11378.0,198.7931,199.3137,198.7836,198.8688,11378.0
2022-08-22 10:35:00,210.17,210.35,209.77,210.3,11735.0,198.9446,199.115,198.5659,199.0676,11735.0
2022-08-22 10:40:00,210.25,210.63,210.18,210.27,13794.0,199.0203,199.38,198.954,199.0392,13794.0
2022-08-22 10:45:00,210.33,210.91,210.33,210.66,22735.0,199.096,199.645,199.096,199.4084,22735.0
2022-08-22 10:50:00,210.6,211.06,210.45,211.05,15697.0,199.3516,199.787,199.2096,199.7776,15697.0
2022-08-22 10:55:00,211.06,211.16,210.7,210.85,19736.0,199.787,199.8817,199.4463,199.5882,19736.0
2022-08-22 11:00:00,210.91,211.12,210.64,210.99,11789.0,199.645,199.8438,199.3895,199.7208,11789.0
2022-08-22 11:05:00,211.03,211.21,210.97,211.21,10867.0,199.7586,199.929,199.7018,199.929,10867.0
2022-08-22 11:10:00,211.26,211.26,210.71,210.98,28353.0,199.9763,199.9763,199.4557,199.7113,28353.0
2022-08-22 11:15:00,210.97,211.18,210.95,210.99,12232.0,199.7018,199.9006,199.6829,199.7208,12232.0
2022-08-22 11:20:00,210.99,210.99,210.67,210.79,11616.0,199.7208,199.7208,199.4179,199.5315,11616.0
2022-08-22 11:25:00,210.9,210.9,210.56,210.63,9683.0,199.6356,199.6356,199.3137,199.38,9683.0
2022-08-22 11:30:00,210.61,210.98,210.6,210.76,7715.0,199.3611,199.7113,199.3516,199.5031,7715.0
2022-08-22 11:35:00,210.73,210.93,210.46,210.47,13016.0,199.4747,199.664,199.2191,199.2285,13016.0
2022-08-22 11:40:00,210.51,210.97,210.51,210.97,12256.0,199.2664,199.7018,199.2664,199.7018,12256.0
2022-08-22 11:45:00,210.97,211.11,210.86,211.03,8100.0,199.7018,199.8344,199.5977,199.7586,8100.0
2022-08-22 11:50:00,211.04,211.04,210.63,210.69,12676.0,199.7681,199.7681,199.38,199.4368,12676.0
2022-08-22 11:55:00,210.66,210.92,210.6,210.68,16025.0,199.4084,199.6545,199.3516,199.4273,16025.0
2022-08-22 12:00:00,210.72,211.11,210.68,211.11,12443.0,199.4652,199.8344,199.4273,199.8344,12443.0
2022-08-22 12:05:00,211.11,211.11,210.65,210.89,13524.0,199.8344,199.8344,199.3989,199.6261,13524.0
2022-08-22 12:10:00,210.9,211.0,210.71,210.94,17218.0,199.6356,199.7302,199.4557,199.6734,17218.0
2022-08-22 12:15:00,210.95,211.33,210.94,211.33,10109.0,199.6829,200.0426,199.6734,200.0426,10109.0
2022-08-22 12:20:00,211.3,211.58,211.29,211.41,13321.0,200.0142,200.2793,200.0047,200.1183,13321.0
2022-08-22 12:25:00,211.39,211.42,211.1,211.17,9710.0,200.0994,200.1278,199.8249,199.8912,9710.0
2022-08-22 12:30:00,211.17,211.32,211.12,211.24,10933.0,199.8912,200.0331,199.8438,199.9574,10933.0
2022-08-22 12:35:00,211.22,211.39,211.19,211.24,15823.0,199.9385,200.0994,199.9101,199.9574,15823.0
2022-08-22 12:40:00,211.27,211.3,211.11,211.3,8647.0,199.9858,200.0142,199.8344,200.0142,8647.0
2022-08-22 12:45:00,211.24,211.25,211.06,211.16,8931.0,199.9574,199.9669,199.787,199.8817,8931.0
2022-08-22 12:50:00,211.16,211.26,211.1,211.26,11516.0,199.8817,199.9763,199.8249,199.9763,11516.0
2022-08-22 12:55:00,211.27,211.47,211.2,211.45,11938.0,199.9858,200.1751,199.9196,200.1562,11938.0
2022-08-22 13:00:00,211.51,211.51,210.94,211.0,18065.0,200.213,200.213,199.6734,199.7302,18065.0
2022-08-22 13:05:00,210.98,210.99,210.81,210.81,15686.0,199.7113,199.7208,199.5504,199.5504,15686.0
2022-08-22 13:10:00,210.72,210.97,210.65,210.94,9357.0,199.4652,199.7018,199.3989,199.6734,9357.0
2022-08-22 13:15:00,211.0,211.12,210.75,210.76,9952.0,199.7302,199.8438,199.4936,199.5031,9952.0
2022-08-22 13:20:00,210.7,211.01,210.7,210.97,8768.0,199.4463,199.7397,199.4463,199.7018,8768.0
2022-08-22 13:25:00,210.96,211.11,210.92,210.98,9964.0,199.6924,199.8344,199.6545,199.7113,9964.0
2022-08-22 13:30:00,210.93,210.96,210.57,210.57,9898.0,199.664,199.6924,199.3232,199.3232,9898.0
2022-08-22 13:35:00,210.6,210.63,210.43,210.5,11645.0,199.3516,199.38,199.1907,199.2569,11645.0
2022-08-22 13:40:00,210.53,210.86,210.46,210.84,11460.0,199.2853,199.5977,199.2191,199.5788,11460.0
2022-08-22 13:45:00,210.82,211.01,210.8,210.86,18204.0,199.5599,199.7397,199.5409,199.5977,18204.0
2022-08-22 13:50:00,210.83,210.86,210.64,210.85,12942.0,199.5693,199.5977,199.3895,199.5882,12942.0
2022-08-22 13:55:00,210.84,210.84,210.53,210.62,13809.0,199.5788,199.5788,199.2853,199.3705,13809.0
2022-08-22 14:00:00,210.63,210.73,210.53,210.66,14086.0,199.38,199.4747,199.2853,199.4084,14086.0
2022-08-22 14:05:00,210.65,210.7,210.35,210.37,14228.0,199.3989,199.4463,199.115,199.1339,14228.0
2022-08-22 14:10:00,210.34,210.65,210.28,210.65,16753.0,199.1055,199.3989,199.0487,199.3989,16753.0
2022-08-22 14:15:00,210.65,210.79,210.56,210.73,14175.0,199.3989,199.5315,199.3137,199.4747,14175.0
2022-08-22 14:20:00,210.74,211.02,210.74,210.98,15058.0,199.4841,199.7492,199.4841,199.7113,15058.0
2022-08-22 14:25:00,210.97,211.21,210.95,211.17,15163.0,199.7018,199.929,199.6829,199.8912,15163.0
2022-08-22 14:30:00,211.15,211.15,210.84,210.97,17414.0,199.8722,199.8722,199.5788,199.7018,17414.0
2022-08-22 14:35:00,211.0,211.04,210.92,210.98,15605.0,199.7302,199.7681,199.6545,199.7113,15605.0
2022-08-22 14:40:00,210.99,210.99,210.62,210.62,14858.0,199.7208,199.7208,199.3705,199.3705,14858.0
2022-08-22 14:45:00,210.61,210.66,210.45,210.61,14508.0,199.3611,199.4084,199.2096,199.3611,14508.0
2022-08-22 14:50:00,210.59,210.74,210.59,210.6,26633.0,199.3421,199.4841,199.3421,199.3516,26633.0
2022-08-22 14:55:00,210.58,210.73,210.57,210.58,25245.0,199.3327,199.4747,199.3232,199.3327,25245.0
2022-08-22 15:00:00,210.57,210.73,210.52,210.69,24877.0,199.3232,199.4747,199.2759,199.4368,24877.0
2022-08-22 15:05:00,210.69,211.03,210.66,210.95,19116.0,199.4368,199.7586,199.4084,199.6829,19116.0
2022-08-22 15:10:00,210.95,211.26,210.95,211.26,22027.0,199.6829,199.9763,199.6829,199.9763,22027.0
2022-08-22 15:15:00,211.27,211.37,210.65,210.69,30665.0,199.9858,200.0805,199.3989,199.4368,30665.0
2022-08-22 15:20:00,210.62,210.99,210.57,210.85,30386.0,199.3705,199.7208,199.3232,199.5882,30386.0
2022-08-22 15:25:00,210.81,211.09,210.29,210.44,35117.0,199.5504,199.8154,199.0582,199.2001,35117.0
2022-08-22 15:30:00,210.46,210.57,210.28,210.37,42037.0,199.2191,199.3232,199.0487,199.1339,42037.0
2022-08-22 15:35:00,210.36,210.67,210.36,210.64,29794.0,199.1244,199.4179,199.1244,199.3895,29794.0
2022-08-22 15:40:00,210.64,210.64,210.05,210.06,26499.0,199.3895,199.3895,198.831,198.8404,26499.0
2022-08-22 15:45:00,210.07,210.11,209.8,210.04,40266.0,198.8499,198.8878,198.5943,198.8215,40266.0
2022-08-22 15:50:00,210.03,210.44,209.97,210.3,62758.0,198.812,199.2001,198.7552,199.0676,62758.0
2022-08-22 15:55:00,210.27,210.39,209.77,209.99,162141.0,199.0392,199.1528,198.5659,198.7742,162141.0
2022-08-23 09:30:00,210.0,211.36,209.89,210.56,45454.0,198.7836,200.071,198.6795,199.3137,45454.0
2022-08-23 09:35:00,210.96,211.03,210.22,210.31,24584.0,199.6924,199.7586,198.9919,199.0771,24584.0
2022-08-23 09:40:00,209.97,210.33,208.48,208.53,35642.0,198.7552,199.096,197.3448,197.3922,35642.0
2022-08-23 09:45:00,208.64,210.02,208.62,209.75,23341.0,197.4963,198.8026,197.4774,198.547,23341.0
2022-08-23 09:50:00,209.76,210.3,209.71,209.99,19569.0,198.5565,199.0676,198.5091,198.7742,19569.0
2022-08-23 09:55:00,209.88,210.14,209.44,209.58,14471.0,198.6701,198.9162,198.2536,198.3861,14471.0
2022-08-23 10:00:00,209.51,209.61,208.74,208.89,21383.0,198.3198,198.4145,197.5909,197.7329,21383.0
2022-08-23 10:05:00,208.9,209.45,208.83,209.45,28285.0,197.7424,198.263,197.6761,198.263,28285.0
2022-08-23 10:10:00,209.48,209.79,209.24,209.24,24333.0,198.2914,198.5849,198.0642,198.0642,24333.0
2022-08-23 10:15:00,209.25,209.95,209.15,209.94,14736.0,198.0737,198.7363,197.979,198.7269,14736.0
2022-08-23 10:20:00,209.92,210.15,209.67,209.81,28500.0,198.7079,198.9256,198.4713,198.6038,28500.0
2022-08-23 10:25:00,209.68,209.71,209.25,209.25,13169.0,198.4807,198.5091,198.0737,198.0737,13169.0
2022-08-23 10:30:00,209.28,209.95,209.28,209.89,16812.0,198.1021,198.7363,198.1021,198.6795,16812.0
2022-08-23 10:35:00,209.84,209.84,209.03,209.04,22496.0,198.6322,198.6322,197.8655,197.8749,22496.0
2022-08-23 10:40:00,209.05,209.17,208.81,209.07,13374.0,197.8844,197.998,197.6572,197.9033,13374.0
2022-08-23 10:45:00,209.05,209.39,208.82,209.3,18529.0,197.8844,198.2062,197.6667,198.121,18529.0
2022-08-23 10:50:00,209.34,209.56,208.74,208.88,14156.0,198.1589,198.3671,197.5909,197.7235,14156.0
2022-08-23 10:55:00,208.85,209.08,208.69,208.69,20175.0,197.6951,197.9128,197.5436,197.5436,20175.0
2022-08-23 11:00:00,208.69,208.77,207.93,208.0,31609.0,197.5436,197.6193,196.8242,196.8905,31609.0
2022-08-23 11:05:00,208.03,208.15,207.88,208.05,16597.0,196.9189,197.0325,196.7769,196.9378,16597.0
2022-08-23 11:10:00,207.99,208.35,207.82,208.35,9712.0,196.881,197.2218,196.7201,197.2218,9712.0
2022-08-23 11:15:00,208.29,208.59,208.16,208.56,10938.0,197.165,197.449,197.0419,197.4206,10938.0
2022-08-23 11:20:00,208.55,208.58,208.32,208.51,13975.0,197.4111,197.4395,197.1934,197.3732,13975.0
2022-08-23 11:25:00,208.52,208.59,207.91,207.91,16766.0,197.3827,197.449,196.8053,196.8053,16766.0
2022-08-23 11:30:00,207.91,208.1,207.88,208.08,15271.0,196.8053,196.9851,196.7769,196.9662,15271.0
2022-08-23 11:35:00,208.11,208.51,208.11,208.45,11298.0,196.9946,197.3732,196.9946,197.3164,11298.0
2022-08-23 11:40:00,208.46,208.49,208.09,208.14,10878.0,197.3259,197.3543,196.9757,197.023,10878.0
2022-08-23 11:45:00,208.15,208.38,208.15,208.38,9261.0,197.0325,197.2502,197.0325,197.2502,9261.0
2022-08-23 11:50:00,208.34,208.43,208.29,208.29,8963.0,197.2123,197.2975,197.165,197.165,8963.0
2022-08-23 11:55:00,208.32,208.32,207.99,208.12,13610.0,197.1934,197.1934,196.881,197.0041,13610.0
2022-08-23 12:00:00,208.12,208.16,207.85,208.04,13236.0,197.0041,197.0419,196.7485,196.9283,13236.0
2022-08-23 12:05:00,208.03,208.4,208.03,208.24,23180.0,196.9189,197.2691,196.9189,197.1177,23180.0
2022-08-23 12:10:00,208.26,208.45,208.22,208.27,11944.0,197.1366,197.3164,197.0987,197.146,11944.0
2022-08-23 12:15:00,208.19,208.22,207.99,208.05,8286.0,197.0703,197.0987,196.881,196.9378,8286.0
2022-08-23 12:20:00,208.05,208.05,207.87,207.95,15939.0,196.9378,196.9378,196.7674,196.8431,15939.0
2022-08-23 12:25:00,207.93,208.16,207.93,208.09,31448.0,196.8242,197.0419,196.8242,196.9757,31448.0
2022-08-23 12:30:00,208.09,208.32,208.08,208.28,22501.0,196.9757,197.1934,196.9662,197.1555,22501.0
2022-08-23 12:35:00,208.33,208.51,208.33,208.36,8652.0,197.2028,197.3732,197.2028,197.2312,8652.0
2022-08-23 12:40:00,208.41,208.48,208.32,208.39,10548.0,197.2786,197.3448,197.1934,197.2596,10548.0
2022-08-23 12:45:00,208.39,208.42,208.0,208.04,8737.0,197.2596,197.288,196.8905,196.9283,8737.0
2022-08-23 12:50:00,208.06,208.3,208.05,208.23,7663.0,196.9473,197.1744,196.9378,197.1082,7663.0
2022-08-23 12:55:00,208.21,208.27,208.12,208.24,6995.0,197.0893,197.146,197.0041,197.1177,6995.0
2022-08-23 13:00:00,208.18,208.36,208.09,208.23,6654.0,197.0609,197.2312,196.9757,197.1082,6654.0
2022-08-23 13:05:00,208.21,208.21,207.93,208.02,11125.0,197.0893,197.0893,196.8242,196.9094,11125.0
2022-08-23 13:10:00,208.01,208.08,207.95,208.08,9278.0,196.8999,196.9662,196.8431,196.9662,9278.0
2022-08-23 13:15:00,208.04,208.23,208.02,208.05,13234.0,196.9283,197.1082,196.9094,196.9378,13234.0
2022-08-23 13:20:00,208.04,208.15,207.75,207.78,11561.0,196.9283,197.0325,196.6538,196.6822,11561.0
2022-08-23 13:25:00,207.74,208.21,207.74,208.13,11259.0,196.6444,197.0893,196.6444,197.0135,11259.0
2022-08-23 13:30:00,208.23,208.28,208.16,208.24,8553.0,197.1082,197.1555,197.0419,197.1177,8553.0
2022-08-23 13:35:00,208.21,208.21,207.88,207.91,11534.0,197.0893,197.0893,196.7769,196.8053,11534.0
2022-08-23 13:40:00,207.89,207.94,207.65,207.68,7800.0,196.7863,196.8337,196.5592,196.5876,7800.0
2022-08-23 13:45:00,207.66,207.68,207.39,207.57,19212.0,196.5686,196.5876,196.3131,196.4834,19212.0
2022-08-23 13:50:00,207.56,207.59,207.28,207.4,9933.0,196.474,196.5024,196.2089,196.3225,9933.0
2022-08-23 13:55:00,207.41,207.59,207.34,207.46,8051.0,196.332,196.5024,196.2657,196.3793,8051.0
2022-08-23 14:00:00,207.45,207.49,207.35,207.48,8061.0,196.3698,196.4077,196.2752,196.3982,8061.0
2022-08-23 14:05:00,207.45,207.72,207.42,207.65,8271.0,196.3698,196.6254,196.3414,196.5592,8271.0
2022-08-23 14:10:00,207.66,207.86,207.63,207.86,30411.0,196.5686,196.7579,196.5402,196.7579,30411.0
2022-08-23 14:15:00,207.88,208.14,207.88,208.11,14298.0,196.7769,197.023,196.7769,196.9946,14298.0
2022-08-23 14:20:00,208.13,208.25,208.08,208.18,9693.0,197.0135,197.1271,196.9662,197.0609,9693.0
2022-08-23 14:25:00,208.2,208.22,208.07,208.13,7358.0,197.0798,197.0987,196.9567,197.0135,7358.0
2022-08-23 14:30:00,208.15,208.17,207.92,207.93,12251.0,197.0325,197.0514,196.8147,196.8242,12251.0
2022-08-23 14:35:00,207.91,208.0,207.89,207.98,6045.0,196.8053,196.8905,196.7863,196.8715,6045.0
2022-08-23 14:40:00,207.98,208.07,207.86,208.01,10693.0,196.8715,196.9567,196.7579,196.8999,10693.0
2022-08-23 14:45:00,207.99,207.99,207.67,207.75,9042.0,196.881,196.881,196.5781,196.6538,9042.0
2022-08-23 14:50:00,207.75,207.85,207.44,207.51,15997.0,196.6538,196.7485,196.3604,196.4266,15997.0
2022-08-23 14:55:00,207.51,207.69,207.45,207.61,11319.0,196.4266,196.597,196.3698,196.5213,11319.0
2022-08-23 15:00:00,207.59,207.84,207.59,207.72,12307.0,196.5024,196.739,196.5024,196.6254,12307.0
2022-08-23 15:05:00,207.72,207.76,207.53,207.57,14732.0,196.6254,196.6633,196.4456,196.4834,14732.0
2022-08-23 15:10:00,207.59,207.59,207.41,207.49,23962.0,196.5024,196.5024,196.332,196.4077,23962.0
2022-08-23 15:15:00,207.47,207.73,207.44,207.72,17166.0,196.3888,196.6349,196.3604,196.6254,17166.0
2022-08-23 15:20:00,207.7,207.73,207.57,207.62,14699.0,196.6065,196.6349,196.4834,196.5308,14699.0
2022-08-23 15:25:00,207.62,207.77,207.58,207.72,14838.0,196.5308,196.6728,196.4929,196.6254,14838.0
2022-08-23 15:30:00,207.71,207.81,207.62,207.8,21461.0,196.616,196.7106,196.5308,196.7012,21461.0
2022-08-23 15:35:00,207.8,207.86,207.69,207.8,17814.0,196.7012,196.7579,196.597,196.7012,17814.0
2022-08-23 15:40:00,207.79,208.1,207.77,207.93,24257.0,196.6917,196.9851,196.6728,196.8242,24257.0
2022-08-23 15:45:00,207.92,207.92,207.66,207.85,23705.0,196.8147,196.8147,196.5686,196.7485,23705.0
2022-08-23 15:50:00,207.82,207.83,207.31,207.56,44137.0,196.7201,196.7295,196.2373,196.474,44137.0
2022-08-23 15:55:00,207.55,207.75,207.38,207.46,97389.0,196.4645,196.6538,196.3036,196.3793,97389.0
2022-08-24 09:30:00,206.81,208.41,205.78,206.57,63345.0,195.764,197.2786,194.789,195.5368,63345.0
2022-08-24 09:35:00,206.42,207.92,205.98,207.92,25761.0,195.3949,196.8147,194.9784,196.8147,25761.0
2022-08-24 09:40:00,207.92,207.93,207.25,207.88,16892.0,196.8147,196.8242,196.1805,196.7769,16892.0
2022-08-24 09:45:00,207.94,208.17,207.55,207.64,27177.0,196.8337,197.0514,196.4645,196.5497,27177.0
2022-08-24 09:50:00,207.74,207.74,207.04,207.3,15421.0,196.6444,196.6444,195.9817,196.2279,15421.0
2022-08-24 09:55:00,207.28,207.3,206.85,206.85,15486.0,196.2089,196.2279,195.8019,195.8019,15486.0
2022-08-24 10:00:00,206.98,207.91,206.95,206.95,20456.0,195.9249,196.8053,195.8966,195.8966,20456.0
2022-08-24 10:05:00,206.95,207.79,206.95,207.66,18289.0,195.8966,196.6917,195.8966,196.5686,18289.0
2022-08-24 10:10:00,207.66,208.03,207.49,207.76,26187.0,196.5686,196.9189,196.4077,196.6633,26187.0
2022-08-24 10:15:00,207.8,208.71,207.8,208.71,20587.0,196.7012,197.5625,196.7012,197.5625,20587.0
2022-08-24 10:20:00,208.76,209.08,208.62,209.01,29277.0,197.6099,197.9128,197.4774,197.8465,29277.0
2022-08-24 10:25:00,208.97,209.27,208.85,209.04,36829.0,197.8087,198.0926,197.6951,197.8749,36829.0
2022-08-24 10:30:00,209.02,209.35,208.63,208.91,30551.0,197.856,198.1684,197.4868,197.7519,30551.0
2022-08-24 10:35:00,208.91,209.11,208.62,208.66,13381.0,197.7519,197.9412,197.4774,197.5152,13381.0
2022-08-24 10:40:00,208.68,208.68,207.95,208.43,20002.0,197.5342,197.5342,196.8431,197.2975,20002.0
2022-08-24 10:45:00,208.5,208.64,208.23,208.47,20285.0,197.3638,197.4963,197.1082,197.3354,20285.0
2022-08-24 10:50:00,208.47,208.65,208.28,208.58,8883.0,197.3354,197.5058,197.1555,197.4395,8883.0
2022-08-24 10:55:00,208.58,208.87,208.58,208.75,17877.0,197.4395,197.714,197.4395,197.6004,17877.0
2022-08-24 11:00:00,208.7,209.09,208.69,209.05,16124.0,197.5531,197.9223,197.5436,197.8844,16124.0
2022-08-24 11:05:00,209.04,209.25,208.91,209.04,12204.0,197.8749,198.0737,197.7519,197.8749,12204.0
2022-08-24 11:10:00,209.04,209.09,208.79,209.06,21157.0,197.8749,197.9223,197.6383,197.8939,21157.0
2022-08-24 11:15:00,209.13,209.68,209.13,209.49,20097.0,197.9601,198.4807,197.9601,198.3009,20097.0
2022-08-24 11:20:00,209.48,209.64,209.24,209.57,16643.0,198.2914,198.4429,198.0642,198.3766,16643.0
2022-08-24 11:25:00,209.57,209.75,209.41,209.56,17021.0,198.3766,198.547,198.2252,198.3671,17021.0
2022-08-24 11:30:00,209.6,209.68,209.34,209.52,14697.0,198.405,198.4807,198.1589,198.3293,14697.0
2022-08-24 11:35:00,209.52,209.57,209.14,209.36,14833.0,198.3293,198.3766,197.9696,198.1778,14833.0
2022-08-24 11:40:00,209.41,209.52,209.29,209.52,10730.0,198.2252,198.3293,198.1116,198.3293,10730.0
2022-08-24 11:45:00,209.52,209.65,209.51,209.64,7621.0,198.3293,198.4523,198.3198,198.4429,7621.0
2022-08-24 11:50:00,209.68,210.09,209.66,210.07,15357.0,198.4807,198.8688,198.4618,198.8499,15357.0
2022-08-24 11:55:00,210.08,210.08,209.85,209.91,9414.0,198.8594,198.8594,198.6417,198.6985,9414.0
2022-08-24 12:00:00,209.89,210.16,209.89,210.1,12582.0,198.6795,198.9351,198.6795,198.8783,12582.0
2022-08-24 12:05:00,210.2,210.35,210.04,210.3,7793.0,198.973,199.115,198.8215,199.0676,7793.0
2022-08-24 12:10:00,210.32,210.54,210.21,210.43,12678.0,199.0866,199.2948,198.9824,199.1907,12678.0
2022-08-24 12:15:00,210.45,210.55,210.21,210.33,16123.0,199.2096,199.3043,198.9824,199.096,16123.0
2022-08-24 12:20:00,210.31,210.32,209.86,209.93,10840.0,199.0771,199.0866,198.6511,198.7174,10840.0
2022-08-24 12:25:00,209.95,210.02,209.68,209.71,9946.0,198.7363,198.8026,198.4807,198.5091,9946.0
2022-08-24 12:30:00,209.74,209.74,209.56,209.67,7936.0,198.5375,198.5375,198.3671,198.4713,7936.0
2022-08-24 12:35:00,209.67,209.67,209.35,209.46,11260.0,198.4713,198.4713,198.1684,198.2725,11260.0
2022-08-24 12:40:00,209.46,209.51,209.04,209.17,10958.0,198.2725,198.3198,197.8749,197.998,10958.0
2022-08-24 12:45:00,209.18,209.31,209.16,209.28,6660.0,198.0074,198.1305,197.9885,198.1021,6660.0
2022-08-24 12:50:00,209.25,209.3,209.0,209.09,9372.0,198.0737,198.121,197.8371,197.9223,9372.0
2022-08-24 12:55:00,209.08,209.09,208.9,209.0,12256.0,197.9128,197.9223,197.7424,197.8371,12256.0
2022-08-24 13:00:00,209.0,209.03,208.85,208.9,8153.0,197.8371,197.8655,197.6951,197.7424,8153.0
2022-08-24 13:05:00,208.95,209.1,208.9,209.09,10594.0,197.7897,197.9317,197.7424,197.9223,10594.0
2022-08-24 13:10:00,209.07,209.28,209.03,209.23,8933.0,197.9033,198.1021,197.8655,198.0548,8933.0
2022-08-24 13:15:00,209.22,209.27,209.15,209.18,8399.0,198.0453,198.0926,197.979,198.0074,8399.0
2022-08-24 13:20:00,209.08,209.19,208.99,209.1,7525.0,197.9128,198.0169,197.8276,197.9317,7525.0
2022-08-24 13:25:00,209.15,209.16,208.84,208.98,7988.0,197.979,197.9885,197.6856,197.8181,7988.0
2022-08-24 13:30:00,208.97,208.99,208.62,208.86,9125.0,197.8087,197.8276,197.4774,197.7045,9125.0
2022-08-24 13:35:00,208.86,209.07,208.81,209.04,9551.0,197.7045,197.9033,197.6572,197.8749,9551.0
2022-08-24 13:40:00,209.04,209.04,208.89,208.93,9731.0,197.8749,197.8749,197.7329,197.7708,9731.0
2022-08-24 13:45:00,208.94,209.1,208.81,208.92,10757.0,197.7803,197.9317,197.6572,197.7613,10757.0
2022-08-24 13:50:00,208.96,209.07,208.93,208.93,7218.0,197.7992,197.9033,197.7708,197.7708,7218.0
2022-08-24 13:55:00,208.88,209.05,208.88,209.05,7362.0,197.7235,197.8844,197.7235,197.8844,7362.0
2022-08-24 14:00:00,209.07,209.25,209.02,209.25,8585.0,197.9033,198.0737,197.856,198.0737,8585.0
2022-08-24 14:05:00,209.25,209.35,209.14,209.24,9548.0,198.0737,198.1684,197.9696,198.0642,9548.0
2022-08-24 14:10:00,209.24,209.24,209.06,209.06,9676.0,198.0642,198.0642,197.8939,197.8939,9676.0
2022-08-24 14:15:00,209.01,209.14,208.93,209.08,9898.0,197.8465,197.9696,197.7708,197.9128,9898.0
2022-08-24 14:20:00,209.06,209.06,208.9,209.02,8887.0,197.8939,197.8939,197.7424,197.856,8887.0
2022-08-24 14:25:00,209.04,209.06,208.81,208.81,19057.0,197.8749,197.8939,197.6572,197.6572,19057.0
2022-08-24 14:30:00,208.85,208.87,208.58,208.74,12612.0,197.6951,197.714,197.4395,197.5909,12612.0
2022-08-24 14:35:00,208.74,208.83,208.68,208.83,11161.0,197.5909,197.6761,197.5342,197.6761,11161.0
2022-08-24 14:40:00,208.83,208.84,208.68,208.68,15687.0,197.6761,197.6856,197.5342,197.5342,15687.0
2022-08-24 14:45:00,208.68,208.69,208.55,208.62,11677.0,197.5342,197.5436,197.4111,197.4774,11677.0
2022-08-24 14:50:00,208.63,208.65,208.49,208.63,9922.0,197.4868,197.5058,197.3543,197.4868,9922.0
2022-08-24 14:55:00,208.62,208.86,208.58,208.86,10067.0,197.4774,197.7045,197.4395,197.7045,10067.0
2022-08-24 15:00:00,208.84,209.07,208.78,209.01,12079.0,197.6856,197.9033,197.6288,197.8465,12079.0
2022-08-24 15:05:00,209.03,209.3,209.03,209.26,12557.0,197.8655,198.121,197.8655,198.0832,12557.0
2022-08-24 15:10:00,209.28,209.46,209.19,209.46,23058.0,198.1021,198.2725,198.0169,198.2725,23058.0
2022-08-24 15:15:00,209.46,209.46,209.21,209.37,10303.0,198.2725,198.2725,198.0358,198.1873,10303.0
2022-08-24 15:20:00,209.35,209.35,209.08,209.14,16544.0,198.1684,198.1684,197.9128,197.9696,16544.0
2022-08-24 15:25:00,209.12,209.12,208.8,208.83,15124.0,197.9506,197.9506,197.6477,197.6761,15124.0
2022-08-24 15:30:00,208.84,208.9,208.66,208.81,22724.0,197.6856,197.7424,197.5152,197.6572,22724.0
2022-08-24 15:35:00,208.83,209.18,208.83,209.13,18830.0,197.6761,198.0074,197.6761,197.9601,18830.0
2022-08-24 15:40:00,209.13,209.17,208.95,209.08,23459.0,197.9601,197.998,197.7897,197.9128,23459.0
2022-08-24 15:45:00,209.08,209.15,208.93,209.14,24898.0,197.9128,197.979,197.7708,197.9696,24898.0
2022-08-24 15:50:00,209.11,209.21,208.96,209.04,37719.0,197.9412,198.0358,197.7992,197.8749,37719.0
2022-08-24 15:55:00,209.05,209.05,208.29,208.61,143676.0,197.8844,197.8844,197.165,197.4679,143676.0
2022-08-25 09:30:00,208.59,209.29,207.95,209.16,42727.0,197.449,198.1116,196.8431,197.9885,42727.0
2022-08-25 09:35:00,209.0,209.24,208.55,208.66,25343.0,197.8371,198.0642,197.4111,197.5152,25343.0
2022-08-25 09:40:00,208.8,209.37,208.32,209.31,18410.0,197.6477,198.1873,197.1934,198.1305,18410.0
2022-08-25 09:45:00,209.15,209.25,208.69,209.19,24229.0,197.979,198.0737,197.5436,198.0169,24229.0
2022-08-25 09:50:00,209.1,209.84,209.0,209.78,26808.0,197.9317,198.6322,197.8371,198.5754,26808.0
2022-08-25 09:55:00,209.8,210.22,209.66,210.1,31327.0,198.5943,198.9919,198.4618,198.8783,31327.0
2022-08-25 10:00:00,210.19,210.65,210.06,210.32,21028.0,198.9635,199.3989,198.8404,199.0866,21028.0
2022-08-25 10:05:00,210.31,210.44,209.79,210.03,17774.0,199.0771,199.2001,198.5849,198.812,17774.0
2022-08-25 10:10:00,210.07,210.11,209.61,209.77,14285.0,198.8499,198.8878,198.4145,198.5659,14285.0
2022-08-25 10:15:00,209.77,209.94,209.69,209.88,23831.0,198.5659,198.7269,198.4902,198.6701,23831.0
2022-08-25 10:20:00,209.85,210.18,209.6,210.17,19087.0,198.6417,198.954,198.405,198.9446,19087.0
2022-08-25 10:25:00,210.17,210.51,209.89,210.5,15586.0,198.9446,199.2664,198.6795,199.2569,15586.0
2022-08-25 10:30:00,210.52,210.74,210.45,210.73,26328.0,199.2759,199.4841,199.2096,199.4747,26328.0
2022-08-25 10:35:00,210.65,210.84,210.59,210.82,12973.0,199.3989,199.5788,199.3421,199.5599,12973.0
2022-08-25 10:40:00,210.81,211.05,210.79,210.95,17503.0,199.5504,199.7776,199.5315,199.6829,17503.0
2022-08-25 10:45:00,211.0,211.17,210.97,211.06,14437.0,199.7302,199.8912,199.7018,199.787,14437.0
2022-08-25 10:50:00,211.11,211.15,210.72,210.85,17896.0,199.8344,199.8722,199.4652,199.5882,17896.0
2022-08-25 10:55:00,210.83,211.08,210.78,210.96,12740.0,199.5693,199.806,199.522,199.6924,12740.0
2022-08-25 11:00:00,210.93,210.94,210.7,210.72,20434.0,199.664,199.6734,199.4463,199.4652,20434.0
2022-08-25 11:05:00,210.73,210.74,210.44,210.59,20434.0,199.4747,199.4841,199.2001,199.3421,20434.0
2022-08-25 11:10:00,210.53,210.58,210.34,210.37,15366.0,199.2853,199.3327,199.1055,199.1339,15366.0
2022-08-25 11:15:00,210.36,210.39,209.88,209.91,32489.0,199.1244,199.1528,198.6701,198.6985,32489.0
2022-08-25 11:20:00,209.83,209.87,209.5,209.53,13598.0,198.6227,198.6606,198.3104,198.3388,13598.0
2022-08-25 11:25:00,209.53,209.85,209.41,209.47,13618.0,198.3388,198.6417,198.2252,198.282,13618.0
2022-08-25 11:30:00,209.51,209.58,209.07,209.15,24940.0,198.3198,198.3861,197.9033,197.979,24940.0
2022-08-25 11:35:00,209.17,209.44,209.08,209.44,7362.0,197.998,198.2536,197.9128,198.2536,7362.0
2022-08-25 11:40:00,209.48,209.65,209.42,209.45,12203.0,198.2914,198.4523,198.2346,198.263,12203.0
2022-08-25 11:45:00,209.52,209.61,209.4,209.4,7412.0,198.3293,198.4145,198.2157,198.2157,7412.0
2022-08-25 11:50:00,209.44,209.47,209.23,209.34,8648.0,198.2536,198.282,198.0548,198.1589,8648.0
2022-08-25 11:55:00,209.32,209.34,209.12,209.34,11006.0,198.14,198.1589,197.9506,198.1589,11006.0
2022-08-25 12:00:00,209.36,209.57,209.31,209.42,12352.0,198.1778,198.3766,198.1305,198.2346,12352.0
2022-08-25 12:05:00,209.36,209.57,209.24,209.25,9608.0,198.1778,198.3766,198.0642,198.0737,9608.0
2022-08-25 12:10:00,209.24,209.28,208.88,208.94,10161.0,198.0642,198.1021,197.7235,197.7803,10161.0
2022-08-25 12:15:00,208.94,209.13,208.82,208.98,11339.0,197.7803,197.9601,197.6667,197.8181,11339.0
2022-08-25 12:20:00,209.0,209.14,208.98,209.1,10424.0,197.8371,197.9696,197.8181,197.9317,10424.0
2022-08-25 12:25:00,209.07,209.35,209.07,209.24,9633.0,197.9033,198.1684,197.9033,198.0642,9633.0
2022-08-25 12:30:00,209.29,209.39,209.2,209.28,10418.0,198.1116,198.2062,198.0264,198.1021,10418.0
2022-08-25 12:35:00,209.28,209.31,209.04,209.12,8749.0,198.1021,198.1305,197.8749,197.9506,8749.0
2022-08-25 12:40:00,209.09,209.1,208.85,209.05,8332.0,197.9223,197.9317,197.6951,197.8844,8332.0
2022-08-25 12:45:00,209.05,209.11,208.55,208.73,16633.0,197.8844,197.9412,197.4111,197.5815,16633.0
2022-08-25 12:50:00,208.77,209.02,208.77,208.91,6577.0,197.6193,197.856,197.6193,197.7519,6577.0
2022-08-25 12:55:00,208.91,209.02,208.81,209.02,9975.0,197.7519,197.856,197.6572,197.856,9975.0
2022-08-25 13:00:00,209.02,209.18,208.98,209.13,10695.0,197.856,198.0074,197.8181,197.9601,10695.0
2022-08-25 13:05:00,209.12,209.15,208.85,208.9,9202.0,197.9506,197.979,197.6951,197.7424,9202.0
2022-08-25 13:10:00,208.92,209.02,208.85,208.99,7541.0,197.7613,197.856,197.6951,197.8276,7541.0
2022-08-25 13:15:00,208.99,209.12,208.95,209.12,6789.0,197.8276,197.9506,197.7897,197.9506,6789.0
2022-08-25 13:20:00,209.16,209.25,209.06,209.15,9390.0,197.9885,198.0737,197.8939,197.979,9390.0
2022-08-25 13:25:00,209.14,209.2,209.12,209.2,7358.0,197.9696,198.0264,197.9506,198.0264,7358.0
2022-08-25 13:30:00,209.19,209.32,209.18,209.29,12983.0,198.0169,198.14,198.0074,198.1116,12983.0
2022-08-25 13:35:00,209.3,209.35,209.07,209.15,14856.0,198.121,198.1684,197.9033,197.979,14856.0
2022-08-25 13:40:00,209.15,209.19,208.95,209.01,16190.0,197.979,198.0169,197.7897,197.8465,16190.0
2022-08-25 13:45:00,209.0,209.48,209.0,209.31,10194.0,197.8371,198.2914,197.8371,198.1305,10194.0
2022-08-25 13:50:00,209.31,209.49,209.31,209.49,7454.0,198.1305,198.3009,198.1305,198.3009,7454.0
2022-08-25 13:55:00,209.52,209.52,209.22,209.29,9311.0,198.3293,198.3293,198.0453,198.1116,9311.0
2022-08-25 14:00:00,209.27,209.33,209.1,209.15,13237.0,198.0926,198.1494,197.9317,197.979,13237.0
2022-08-25 14:05:00,209.1,209.2,208.99,209.19,12997.0,197.9317,198.0264,197.8276,198.0169,12997.0
2022-08-25 14:10:00,209.2,209.39,209.16,209.24,22664.0,198.0264,198.2062,197.9885,198.0642,22664.0
2022-08-25 14:15:00,209.21,209.29,209.11,209.17,31868.0,198.0358,198.1116,197.9412,197.998,31868.0
2022-08-25 14:20:00,209.18,209.3,209.11,209.24,9349.0,198.0074,198.121,197.9412,198.0642,9349.0
2022-08-25 14:25:00,209.27,209.4,209.26,209.37,10775.0,198.0926,198.2157,198.0832,198.1873,10775.0
2022-08-25 14:30:00,209.41,209.41,209.17,209.28,11607.0,198.2252,198.2252,197.998,198.1021,11607.0
2022-08-25 14:35:00,209.29,209.29,209.12,209.14,11619.0,198.1116,198.1116,197.9506,197.9696,11619.0
2022-08-25 14:40:00,209.14,209.14,208.98,209.06,10676.0,197.9696,197.9696,197.8181,197.8939,10676.0
2022-08-25 14:45:00,209.06,209.08,208.95,209.05,11748.0,197.8939,197.9128,197.7897,197.8844,11748.0
2022-08-25 14:50:00,209.05,209.05,208.87,208.88,11398.0,197.8844,197.8844,197.714,197.7235,11398.0
2022-08-25 14:55:00,208.9,209.13,208.9,209.13,11501.0,197.7424,197.9601,197.7424,197.9601,11501.0
2022-08-25 15:00:00,209.15,209.31,209.06,209.3,11645.0,197.979,198.1305,197.8939,198.121,11645.0
2022-08-25 15:05:00,209.32,209.37,209.23,209.28,10063.0,198.14,198.1873,198.0548,198.1021,10063.0
2022-08-25 15:10:00,209.3,209.34,209.2,209.33,13797.0,198.121,198.1589,198.0264,198.1494,13797.0
2022-08-25 15:15:00,209.34,209.44,209.15,209.44,18335.0,198.1589,198.2536,197.979,198.2536,18335.0
2022-08-25 15:20:00,209.43,209.6,209.34,209.56,12810.0,198.2441,198.405,198.1589,198.3671,12810.0
2022-08-25 15:25:00,209.58,209.71,209.57,209.67,14029.0,198.3861,198.5091,198.3766,198.4713,14029.0
2022-08-25 15:30:00,209.68,209.69,209.24,209.56,19586.0,198.4807,198.4902,198.0642,198.3671,19586.0
2022-08-25 15:35:00,209.56,209.82,209.53,209.75,16699.0,198.3671,198.6133,198.3388,198.547,16699.0
2022-08-25 15:40:00,209.77,210.37,209.74,210.34,22199.0,198.5659,199.1339,198.5375,199.1055,22199.0
2022-08-25 15:45:00,210.3,210.58,210.28,210.55,28142.0,199.0676,199.3327,199.0487,199.3043,28142.0
2022-08-25 15:50:00,210.52,210.72,210.31,210.61,47491.0,199.2759,199.4652,199.0771,199.3611,47491.0
2022-08-25 15:55:00,210.58,211.15,210.48,211.12,175044.0,199.3327,199.8722,199.238,199.8438,175044.0
2022-08-26 09:30:00,211.73,212.63,211.36,212.0,45670.0,200.4212,201.2732,200.071,200.6768,45670.0
2022-08-26 09:35:00,211.99,212.09,211.12,211.71,30382.0,200.6674,200.762,199.8438,200.4023,30382.0
2022-08-26 09:40:00,211.64,211.93,210.96,211.89,21101.0,200.3361,200.6106,199.6924,200.5727,21101.0
2022-08-26 09:45:00,211.84,212.37,211.47,211.57,21878.0,200.5254,201.0271,200.1751,200.2698,21878.0
2022-08-26 09:50:00,211.39,212.06,211.08,212.06,18146.0,200.0994,200.7336,199.806,200.7336,18146.0
2022-08-26 09:55:00,212.06,212.1,211.67,211.76,14025.0,200.7336,200.7715,200.3645,200.4496,14025.0
2022-08-26 10:00:00,211.76,211.77,209.1,209.1,38738.0,200.4496,200.4591,197.9317,197.9317,38738.0
2022-08-26 10:05:00,209.08,210.58,208.79,210.57,49990.0,197.9128,199.3327,197.6383,199.3232,49990.0
2022-08-26 10:10:00,210.79,210.93,209.79,210.3,23276.0,199.5315,199.664,198.5849,199.0676,23276.0
2022-08-26 10:15:00,210.3,210.55,209.51,209.52,27961.0,199.0676,199.3043,198.3198,198.3293,27961.0
2022-08-26 10:20:00,209.62,209.69,208.57,208.75,27752.0,198.4239,198.4902,197.43,197.6004,27752.0
2022-08-26 10:25:00,208.71,208.9,207.47,207.71,32909.0,197.5625,197.7424,196.3888,196.616,32909.0
2022-08-26 10:30:00,207.68,207.83,206.52,207.68,44190.0,196.5876,196.7295,195.4895,196.5876,44190.0
2022-08-26 10:35:00,207.56,207.61,206.4,206.46,27169.0,196.474,196.5213,195.3759,195.4327,27169.0
2022-08-26 10:40:00,206.53,206.84,206.12,206.43,44114.0,195.499,195.7924,195.1109,195.4043,44114.0
2022-08-26 10:45:00,206.41,206.83,206.15,206.77,19394.0,195.3854,195.783,195.1393,195.7262,19394.0
2022-08-26 10:50:00,206.76,206.76,206.06,206.18,18646.0,195.7167,195.7167,195.0541,195.1677,18646.0
2022-08-26 10:55:00,206.24,206.54,205.81,206.44,19096.0,195.2245,195.5085,194.8174,195.4138,19096.0
2022-08-26 11:00:00,206.27,206.49,205.84,205.84,17889.0,195.2529,195.4611,194.8458,194.8458,17889.0
2022-08-26 11:05:00,205.9,206.1,205.49,205.59,18085.0,194.9026,195.092,194.5145,194.6092,18085.0
2022-08-26 11:10:00,205.6,206.0,205.33,205.91,17593.0,194.6187,194.9973,194.3631,194.9121,17593.0
2022-08-26 11:15:00,205.91,205.92,204.98,204.98,20308.0,194.9121,194.9216,194.0318,194.0318,20308.0
2022-08-26 11:20:00,204.98,205.19,204.75,205.13,15932.0,194.0318,194.2306,193.8141,194.1738,15932.0
2022-08-26 11:25:00,205.09,205.69,205.07,205.45,13577.0,194.1359,194.7038,194.117,194.4767,13577.0
2022-08-26 11:30:00,205.53,205.62,205.23,205.55,13684.0,194.5524,194.6376,194.2684,194.5713,13684.0
2022-08-26 11:35:00,205.56,205.88,205.39,205.58,11739.0,194.5808,194.8837,194.4199,194.5997,11739.0
2022-08-26 11:40:00,205.53,205.53,205.05,205.34,9816.0,194.5524,194.5524,194.098,194.3725,9816.0
2022-08-26 11:45:00,205.33,205.51,205.27,205.42,7059.0,194.3631,194.5335,194.3063,194.4483,7059.0
2022-08-26 11:50:00,205.42,205.94,205.38,205.77,10835.0,194.4483,194.9405,194.4104,194.7796,10835.0
2022-08-26 11:55:00,205.73,205.73,205.13,205.13,7476.0,194.7417,194.7417,194.1738,194.1738,7476.0
2022-08-26 12:00:00,205.09,205.09,204.02,204.07,22928.0,194.1359,194.1359,193.123,193.1704,22928.0
2022-08-26 12:05:00,204.08,204.41,203.98,204.35,19573.0,193.1798,193.4922,193.0852,193.4354,19573.0
2022-08-26 12:10:00,204.35,204.43,204.23,204.38,15518.0,193.4354,193.5111,193.3218,193.4638,15518.0
2022-08-26 12:15:00,204.39,204.39,203.82,203.82,12634.0,193.4733,193.4733,192.9337,192.9337,12634.0
2022-08-26 12:20:00,203.9,203.91,203.58,203.68,10800.0,193.0095,193.0189,192.7065,192.8012,10800.0
2022-08-26 12:25:00,203.66,203.89,203.53,203.88,23122.0,192.7823,193.0,192.6592,192.9905,23122.0
2022-08-26 12:30:00,203.85,203.94,203.69,203.8,12238.0,192.9621,193.0473,192.8107,192.9148,12238.0
2022-08-26 12:35:00,203.81,203.9,203.53,203.62,14741.0,192.9243,193.0095,192.6592,192.7444,14741.0
2022-08-26 12:40:00,203.63,204.03,203.62,203.75,11424.0,192.7539,193.1325,192.7444,192.8675,11424.0
2022-08-26 12:45:00,203.74,204.01,203.69,203.92,9524.0,192.858,193.1136,192.8107,193.0284,9524.0
2022-08-26 12:50:00,203.83,203.84,203.6,203.69,12109.0,192.9432,192.9527,192.7255,192.8107,12109.0
2022-08-26 12:55:00,203.73,204.0,203.58,204.0,19593.0,192.8485,193.1041,192.7065,193.1041,19593.0
2022-08-26 13:00:00,203.96,203.97,203.67,203.68,9940.0,193.0663,193.0757,192.7917,192.8012,9940.0
2022-08-26 13:05:00,203.72,203.9,203.54,203.7,26414.0,192.8391,193.0095,192.6687,192.8201,26414.0
2022-08-26 13:10:00,203.7,203.84,203.49,203.58,12422.0,192.8201,192.9527,192.6214,192.7065,12422.0
2022-08-26 13:15:00,203.62,203.67,203.32,203.45,12446.0,192.7444,192.7917,192.4604,192.5835,12446.0
2022-08-26 13:20:00,203.45,203.62,203.34,203.58,13538.0,192.5835,192.7444,192.4794,192.7065,13538.0
2022-08-26 13:25:00,203.62,203.62,203.25,203.27,18529.0,192.7444,192.7444,192.3942,192.4131,18529.0
2022-08-26 13:30:00,203.24,203.25,203.13,203.21,10992.0,192.3847,192.3942,192.2806,192.3563,10992.0
2022-08-26 13:35:00,203.22,203.23,202.8,202.82,13581.0,192.3658,192.3752,191.9682,191.9871,13581.0
2022-08-26 13:40:00,202.84,202.85,202.51,202.78,39346.0,192.0061,192.0155,191.6937,191.9493,39346.0
2022-08-26 13:45:00,202.78,202.97,202.77,202.9,12174.0,191.9493,192.1291,191.9398,192.0629,12174.0
2022-08-26 13:50:00,202.9,202.9,202.66,202.86,10370.0,192.0629,192.0629,191.8357,192.025,10370.0
2022-08-26 13:55:00,202.83,203.18,202.79,203.18,14259.0,191.9966,192.3279,191.9587,192.3279,14259.0
2022-08-26 14:00:00,203.2,203.46,203.14,203.14,20927.0,192.3468,192.593,192.29,192.29,20927.0
2022-08-26 14:05:00,203.16,203.3,202.95,202.98,12393.0,192.309,192.4415,192.1102,192.1386,12393.0
2022-08-26 14:10:00,202.99,202.99,202.78,202.93,10256.0,192.1481,192.1481,191.9493,192.0913,10256.0
2022-08-26 14:15:00,202.93,202.96,202.41,202.41,10497.0,192.0913,192.1197,191.599,191.599,10497.0
2022-08-26 14:20:00,202.45,202.7,202.45,202.59,11059.0,191.6369,191.8735,191.6369,191.7694,11059.0
2022-08-26 14:25:00,202.59,202.78,202.55,202.66,6730.0,191.7694,191.9493,191.7316,191.8357,6730.0
2022-08-26 14:30:00,202.61,202.81,202.61,202.8,10373.0,191.7884,191.9777,191.7884,191.9682,10373.0
2022-08-26 14:35:00,202.84,202.99,202.63,202.72,23211.0,192.0061,192.1481,191.8073,191.8925,23211.0
2022-08-26 14:40:00,202.76,202.77,202.6,202.6,11381.0,191.9303,191.9398,191.7789,191.7789,11381.0
2022-08-26 14:45:00,202.6,202.73,202.5,202.61,10592.0,191.7789,191.9019,191.6842,191.7884,10592.0
2022-08-26 14:50:00,202.52,202.52,202.28,202.36,11471.0,191.7032,191.7032,191.476,191.5517,11471.0
2022-08-26 14:55:00,202.36,202.4,202.24,202.37,13944.0,191.5517,191.5896,191.4381,191.5612,13944.0
2022-08-26 15:00:00,202.37,202.58,202.36,202.51,15918.0,191.5612,191.76,191.5517,191.6937,15918.0
2022-08-26 15:05:00,202.5,202.65,202.26,202.55,20571.0,191.6842,191.8262,191.4571,191.7316,20571.0
2022-08-26 15:10:00,202.52,202.63,202.46,202.58,19902.0,191.7032,191.8073,191.6464,191.76,19902.0
2022-08-26 15:15:00,202.6,203.13,202.54,202.87,21929.0,191.7789,192.2806,191.7221,192.0345,21929.0
2022-08-26 15:20:00,202.89,202.99,202.57,202.64,17356.0,192.0534,192.1481,191.7505,191.8168,17356.0
2022-08-26 15:25:00,202.63,202.86,202.49,202.72,27261.0,191.8073,192.025,191.6748,191.8925,27261.0
2022-08-26 15:30:00,202.71,202.72,202.02,202.02,19640.0,191.883,191.8925,191.2299,191.2299,19640.0
2022-08-26 15:35:00,202.02,202.03,201.77,201.99,42078.0,191.2299,191.2393,190.9932,191.2015,42078.0
2022-08-26 15:40:00,201.95,201.98,201.37,201.5,51014.0,191.1636,191.192,190.6146,190.7376,51014.0
2022-08-26 15:45:00,201.51,201.71,201.25,201.35,52382.0,190.7471,190.9364,190.501,190.5957,52382.0
2022-08-26 15:50:00,201.35,201.58,201.15,201.18,61318.0,190.5957,190.8134,190.4063,190.4347,61318.0
2022-08-26 15:55:00,201.19,201.5,200.94,200.97,176798.0,190.4442,190.7376,190.2076,190.236,176798.0
2022-08-29 09:30:00,200.12,202.17,199.08,202.12,99593.0,189.4314,191.3719,188.4469,191.3245,99593.0
2022-08-29 09:35:00,202.12,202.51,201.36,202.2,29991.0,191.3245,191.6937,190.6051,191.4003,29991.0
2022-08-29 09:40:00,202.3,202.8,200.65,200.68,27463.0,191.4949,191.9682,189.933,189.9614,27463.0
2022-08-29 09:45:00,200.65,201.64,200.57,200.92,26511.0,189.933,190.8702,189.8573,190.1886,26511.0
2022-08-29 09:50:00,200.92,201.58,200.92,201.22,20375.0,190.1886,190.8134,190.1886,190.4726,20375.0
2022-08-29 09:55:00,201.13,201.78,200.92,201.1,12161.0,190.3874,191.0027,190.1886,190.359,12161.0
2022-08-29 10:00:00,201.01,201.37,200.16,200.5,18469.0,190.2738,190.6146,189.4692,189.7911,18469.0
2022-08-29 10:05:00,200.39,200.87,200.31,200.8,17726.0,189.6869,190.1413,189.6112,190.075,17726.0
2022-08-29 10:10:00,200.76,201.4,200.71,201.07,16338.0,190.0372,190.643,189.9898,190.3306,16338.0
2022-08-29 10:15:00,201.07,201.67,200.85,201.37,20760.0,190.3306,190.8986,190.1224,190.6146,20760.0
2022-08-29 10:20:00,201.29,201.69,201.2,201.28,22725.0,190.5389,190.9175,190.4537,190.5294,22725.0
2022-08-29 10:25:00,201.29,201.43,200.66,200.84,24839.0,190.5389,190.6714,189.9425,190.1129,24839.0
2022-08-29 10:30:00,200.74,201.18,200.04,200.14,44121.0,190.0182,190.4347,189.3556,189.4503,44121.0
2022-08-29 10:35:00,200.2,200.27,199.83,200.07,20635.0,189.5071,189.5733,189.1568,189.384,20635.0
2022-08-29 10:40:00,200.07,200.75,199.91,200.75,16128.0,189.384,190.0277,189.2326,190.0277,16128.0
2022-08-29 10:45:00,200.65,200.97,200.57,200.89,16288.0,189.933,190.236,189.8573,190.1602,16288.0
2022-08-29 10:50:00,201.0,201.21,200.2,200.56,10394.0,190.2643,190.4631,189.5071,189.8478,10394.0
2022-08-29 10:55:00,200.69,200.96,200.47,200.59,11999.0,189.9709,190.2265,189.7627,189.8762,11999.0
2022-08-29 11:00:00,200.5,201.25,200.43,200.99,17060.0,189.7911,190.501,189.7248,190.2549,17060.0
2022-08-29 11:05:00,201.01,201.24,200.57,200.81,17360.0,190.2738,190.4915,189.8573,190.0845,17360.0
2022-08-29 11:10:00,200.81,200.95,200.69,200.75,11560.0,190.0845,190.217,189.9709,190.0277,11560.0
2022-08-29 11:15:00,200.75,201.08,200.69,200.85,20277.0,190.0277,190.3401,189.9709,190.1224,20277.0
2022-08-29 11:20:00,200.91,201.16,200.85,201.11,18318.0,190.1792,190.4158,190.1224,190.3685,18318.0
2022-08-29 11:25:00,201.13,201.43,200.86,201.01,16298.0,190.3874,190.6714,190.1318,190.2738,16298.0
2022-08-29 11:30:00,201.06,201.71,200.95,201.67,14415.0,190.3211,190.9364,190.217,190.8986,14415.0
2022-08-29 11:35:00,201.67,201.86,201.46,201.61,13728.0,190.8986,191.0784,190.6998,190.8418,13728.0
2022-08-29 11:40:00,201.58,201.61,201.35,201.39,14140.0,190.8134,190.8418,190.5957,190.6335,14140.0
2022-08-29 11:45:00,201.41,202.04,201.38,202.02,13145.0,190.6524,191.2488,190.6241,191.2299,13145.0
2022-08-29 11:50:00,202.05,202.07,201.75,202.03,37971.0,191.2583,191.2772,190.9743,191.2393,37971.0
2022-08-29 11:55:00,202.13,202.38,202.03,202.33,9207.0,191.334,191.5706,191.2393,191.5233,9207.0
2022-08-29 12:00:00,202.39,202.76,202.34,202.71,17173.0,191.5801,191.9303,191.5328,191.883,17173.0
2022-08-29 12:05:00,202.71,202.84,202.48,202.82,15421.0,191.883,192.0061,191.6653,191.9871,15421.0
2022-08-29 12:10:00,202.8,202.87,202.45,202.56,11657.0,191.9682,192.0345,191.6369,191.741,11657.0
2022-08-29 12:15:00,202.62,202.77,202.34,202.41,8941.0,191.7978,191.9398,191.5328,191.599,8941.0
2022-08-29 12:20:00,202.37,202.43,202.24,202.25,5719.0,191.5612,191.618,191.4381,191.4476,5719.0
2022-08-29 12:25:00,202.29,202.45,202.1,202.23,12038.0,191.4854,191.6369,191.3056,191.4287,12038.0
2022-08-29 12:30:00,202.29,202.29,201.98,202.09,6116.0,191.4854,191.4854,191.192,191.2961,6116.0
2022-08-29 12:35:00,202.1,202.31,202.01,202.17,7609.0,191.3056,191.5044,191.2204,191.3719,7609.0
2022-08-29 12:40:00,202.17,202.35,202.07,202.35,6216.0,191.3719,191.5422,191.2772,191.5422,6216.0
2022-08-29 12:45:00,202.33,202.96,202.29,202.96,9540.0,191.5233,192.1197,191.4854,192.1197,9540.0
2022-08-29 12:50:00,202.91,203.14,202.91,203.01,10701.0,192.0723,192.29,192.0723,192.167,10701.0
2022-08-29 12:55:00,202.95,202.95,202.64,202.75,8996.0,192.1102,192.1102,191.8168,191.9209,8996.0
2022-08-29 13:00:00,202.75,202.96,202.75,202.77,8121.0,191.9209,192.1197,191.9209,191.9398,8121.0
2022-08-29 13:05:00,202.72,203.15,202.71,202.96,8207.0,191.8925,192.2995,191.883,192.1197,8207.0
2022-08-29 13:10:00,202.94,203.08,202.67,202.78,8210.0,192.1007,192.2333,191.8452,191.9493,8210.0
2022-08-29 13:15:00,202.78,202.91,202.4,202.47,6595.0,191.9493,192.0723,191.5896,191.6558,6595.0
2022-08-29 13:20:00,202.55,202.61,202.34,202.47,10350.0,191.7316,191.7884,191.5328,191.6558,10350.0
2022-08-29 13:25:00,202.53,202.84,202.42,202.81,9528.0,191.7126,192.0061,191.6085,191.9777,9528.0
2022-08-29 13:30:00,202.75,203.06,202.71,203.04,8039.0,191.9209,192.2143,191.883,192.1954,8039.0
2022-08-29 13:35:00,203.07,203.1,202.86,202.89,11362.0,192.2238,192.2522,192.025,192.0534,11362.0
2022-08-29 13:40:00,202.92,203.49,202.84,203.47,14648.0,192.0818,192.6214,192.0061,192.6024,14648.0
2022-08-29 13:45:00,203.48,203.61,203.02,203.02,11412.0,192.6119,192.7349,192.1765,192.1765,11412.0
2022-08-29 13:50:00,203.0,203.22,202.83,202.99,12160.0,192.1575,192.3658,191.9966,192.1481,12160.0
2022-08-29 13:55:00,203.0,203.14,202.98,203.09,11179.0,192.1575,192.29,192.1386,192.2427,11179.0
2022-08-29 14:00:00,203.09,203.13,202.88,202.88,15710.0,192.2427,192.2806,192.0439,192.0439,15710.0
2022-08-29 14:05:00,202.92,203.16,202.92,203.07,12225.0,192.0818,192.309,192.0818,192.2238,12225.0
2022-08-29 14:10:00,203.05,203.25,202.94,203.03,16903.0,192.2049,192.3942,192.1007,192.1859,16903.0
2022-08-29 14:15:00,202.99,203.03,202.71,202.81,12117.0,192.1481,192.1859,191.883,191.9777,12117.0
2022-08-29 14:20:00,202.84,202.97,202.78,202.92,11345.0,192.0061,192.1291,191.9493,192.0818,11345.0
2022-08-29 14:25:00,202.97,203.1,202.91,202.92,13519.0,192.1291,192.2522,192.0723,192.0818,13519.0
2022-08-29 14:30:00,202.94,203.13,202.94,203.03,13567.0,192.1007,192.2806,192.1007,192.1859,13567.0
2022-08-29 14:35:00,203.07,203.28,203.03,203.13,14508.0,192.2238,192.4226,192.1859,192.2806,14508.0
2022-08-29 14:40:00,203.19,203.39,203.19,203.34,10551.0,192.3374,192.5267,192.3374,192.4794,10551.0
2022-08-29 14:45:00,203.36,203.36,203.17,203.17,14580.0,192.4983,192.4983,192.3184,192.3184,14580.0
2022-08-29 14:50:00,203.16,203.16,202.64,202.88,26613.0,192.309,192.309,191.8168,192.0439,26613.0
2022-08-29 14:55:00,202.92,203.0,202.49,202.93,13034.0,192.0818,192.1575,191.6748,192.0913,13034.0
2022-08-29 15:00:00,202.94,203.28,202.74,203.06,17123.0,192.1007,192.4226,191.9114,192.2143,17123.0
2022-08-29 15:05:00,203.12,203.13,202.59,202.65,18632.0,192.2711,192.2806,191.7694,191.8262,18632.0
2022-08-29 15:10:00,202.66,202.77,202.48,202.73,18543.0,191.8357,191.9398,191.6653,191.9019,18543.0
2022-08-29 15:15:00,202.71,202.78,202.28,202.29,18498.0,191.883,191.9493,191.476,191.4854,18498.0
2022-08-29 15:20:00,202.31,202.37,202.15,202.2,35268.0,191.5044,191.5612,191.3529,191.4003,35268.0
2022-08-29 15:25:00,202.2,202.26,201.9,201.97,31972.0,191.4003,191.4571,191.1163,191.1825,31972.0
2022-08-29 15:30:00,201.97,202.12,201.71,202.07,28417.0,191.1825,191.3245,190.9364,191.2772,28417.0
2022-08-29 15:35:00,202.05,202.3,201.97,202.24,22608.0,191.2583,191.4949,191.1825,191.4381,22608.0
2022-08-29 15:40:00,202.2,202.38,202.08,202.3,30508.0,191.4003,191.5706,191.2867,191.4949,30508.0
2022-08-29 15:45:00,202.26,202.28,201.76,201.77,25582.0,191.4571,191.476,190.9838,190.9932,25582.0
2022-08-29 15:50:00,201.84,201.84,201.31,201.32,51484.0,191.0595,191.0595,190.5578,190.5673,51484.0
2022-08-29 15:55:00,201.28,201.35,200.91,201.08,152831.0,190.5294,190.5957,190.1792,190.3401,152831.0
2022-08-30 09:30:00,202.46,203.3,202.2,203.07,53618.0,191.6464,192.4415,191.4003,192.2238,53618.0
2022-08-30 09:35:00,203.07,203.07,201.96,202.26,35751.0,192.2238,192.2238,191.1731,191.4571,35751.0
2022-08-30 09:40:00,202.32,202.64,201.5,201.5,32474.0,191.5138,191.8168,190.7376,190.7376,32474.0
2022-08-30 09:45:00,201.4,201.62,200.46,201.24,48765.0,190.643,190.8512,189.7532,190.4915,48765.0
2022-08-30 09:50:00,201.25,201.25,200.57,200.73,30732.0,190.501,190.501,189.8573,190.0088,30732.0
2022-08-30 09:55:00,200.66,201.26,200.46,200.73,16403.0,189.9425,190.5105,189.7532,190.0088,16403.0
2022-08-30 10:00:00,200.74,201.03,200.11,200.11,21899.0,190.0182,190.2927,189.4219,189.4219,21899.0
2022-08-30 10:05:00,200.25,200.26,199.27,199.27,23373.0,189.5544,189.5639,188.6267,188.6267,23373.0
2022-08-30 10:10:00,199.31,199.47,198.89,199.11,28396.0,188.6646,188.8161,188.267,188.4753,28396.0
2022-08-30 10:15:00,199.17,199.17,198.71,199.1,13321.0,188.5321,188.5321,188.0967,188.4658,13321.0
2022-08-30 10:20:00,199.1,199.47,198.8,199.0,19879.0,188.4658,188.8161,188.1819,188.3712,19879.0
2022-08-30 10:25:00,199.0,199.21,198.78,198.9,17969.0,188.3712,188.57,188.1629,188.2765,17969.0
2022-08-30 10:30:00,198.87,198.87,197.19,197.23,37840.0,188.2481,188.2481,186.6578,186.6957,37840.0
2022-08-30 10:35:00,197.23,197.23,196.7,196.99,45345.0,186.6957,186.6957,186.194,186.4685,45345.0
2022-08-30 10:40:00,196.94,197.29,196.88,197.08,22273.0,186.4212,186.7525,186.3644,186.5537,22273.0
2022-08-30 10:45:00,197.06,197.14,196.46,196.73,22752.0,186.5348,186.6105,185.9668,186.2224,22752.0
2022-08-30 10:50:00,196.74,197.42,196.72,197.37,17749.0,186.2319,186.8756,186.2129,186.8282,17749.0
2022-08-30 10:55:00,197.37,197.89,197.33,197.85,22952.0,186.8282,187.3205,186.7904,187.2826,22952.0
2022-08-30 11:00:00,197.77,198.13,197.56,197.81,16290.0,187.2069,187.5476,187.0081,187.2447,16290.0
2022-08-30 11:05:00,197.84,198.25,197.8,197.85,12784.0,187.2731,187.6612,187.2353,187.2826,12784.0
2022-08-30 11:10:00,197.83,198.02,197.38,197.57,15591.0,187.2637,187.4435,186.8377,187.0175,15591.0
2022-08-30 11:15:00,197.49,198.1,197.49,198.09,20370.0,186.9418,187.5192,186.9418,187.5098,20370.0
2022-08-30 11:20:00,198.09,198.09,197.55,197.98,17761.0,187.5098,187.5098,186.9986,187.4057,17761.0
2022-08-30 11:25:00,197.9,198.36,197.65,197.83,14281.0,187.3299,187.7654,187.0933,187.2637,14281.0
2022-08-30 11:30:00,197.89,198.25,197.83,198.2,13569.0,187.3205,187.6612,187.2637,187.6139,13569.0
2022-08-30 11:35:00,198.17,198.17,197.58,197.73,9776.0,187.5855,187.5855,187.027,187.169,9776.0
2022-08-30 11:40:00,197.67,197.67,197.23,197.51,10963.0,187.1122,187.1122,186.6957,186.9608,10963.0
2022-08-30 11:45:00,197.51,197.69,197.42,197.55,14469.0,186.9608,187.1311,186.8756,186.9986,14469.0
2022-08-30 11:50:00,197.58,197.96,197.48,197.91,15654.0,187.027,187.3867,186.9324,187.3394,15654.0
2022-08-30 11:55:00,197.91,198.1,197.79,197.88,10485.0,187.3394,187.5192,187.2258,187.311,10485.0
2022-08-30 12:00:00,197.91,198.27,197.86,197.93,16579.0,187.3394,187.6802,187.2921,187.3583,16579.0
2022-08-30 12:05:00,197.88,198.36,197.88,198.04,11743.0,187.311,187.7654,187.311,187.4624,11743.0
2022-08-30 12:10:00,198.05,198.32,198.03,198.3,15580.0,187.4719,187.7275,187.453,187.7086,15580.0
2022-08-30 12:15:00,198.26,198.67,198.21,198.32,13506.0,187.6707,188.0588,187.6234,187.7275,13506.0
2022-08-30 12:20:00,198.3,198.43,197.96,198.01,16449.0,187.7086,187.8316,187.3867,187.434,16449.0
2022-08-30 12:25:00,197.96,198.01,197.7,197.91,8108.0,187.3867,187.434,187.1406,187.3394,8108.0
2022-08-30 12:30:00,197.89,197.89,197.48,197.53,13779.0,187.3205,187.3205,186.9324,186.9797,13779.0
2022-08-30 12:35:00,197.5,197.76,197.5,197.75,7331.0,186.9513,187.1974,186.9513,187.1879,7331.0
2022-08-30 12:40:00,197.75,197.76,197.46,197.47,13967.0,187.1879,187.1974,186.9134,186.9229,13967.0
2022-08-30 12:45:00,197.46,197.58,197.25,197.44,16298.0,186.9134,187.027,186.7146,186.8945,16298.0
2022-08-30 12:50:00,197.46,197.72,197.46,197.68,8899.0,186.9134,187.1595,186.9134,187.1217,8899.0
2022-08-30 12:55:00,197.72,197.75,197.54,197.58,12193.0,187.1595,187.1879,186.9892,187.027,12193.0
2022-08-30 13:00:00,197.58,197.63,197.3,197.37,7839.0,187.027,187.0743,186.762,186.8282,7839.0
2022-08-30 13:05:00,197.37,197.7,197.3,197.34,8150.0,186.8282,187.1406,186.762,186.7998,8150.0
2022-08-30 13:10:00,197.33,197.36,196.95,197.0,8247.0,186.7904,186.8188,186.4307,186.478,8247.0
2022-08-30 13:15:00,197.04,197.26,196.93,196.93,7831.0,186.5159,186.7241,186.4117,186.4117,7831.0
2022-08-30 13:20:00,196.93,197.01,196.71,196.75,11593.0,186.4117,186.4875,186.2035,186.2413,11593.0
2022-08-30 13:25:00,196.77,197.0,196.72,196.97,7480.0,186.2603,186.478,186.2129,186.4496,7480.0
2022-08-30 13:30:00,196.93,197.13,196.82,197.03,10319.0,186.4117,186.601,186.3076,186.5064,10319.0
2022-08-30 13:35:00,197.03,197.05,196.77,196.87,10726.0,186.5064,186.5253,186.2603,186.3549,10726.0
2022-08-30 13:40:00,196.89,197.01,196.62,196.69,19606.0,186.3739,186.4875,186.1183,186.1846,19606.0
2022-08-30 13:45:00,196.67,197.25,196.58,197.14,14127.0,186.1656,186.7146,186.0804,186.6105,14127.0
2022-08-30 13:50:00,197.21,197.38,196.96,197.19,10821.0,186.6768,186.8377,186.4401,186.6578,10821.0
2022-08-30 13:55:00,197.25,197.28,197.01,197.11,7327.0,186.7146,186.743,186.4875,186.5821,7327.0
2022-08-30 14:00:00,197.13,197.43,196.94,197.37,10875.0,186.601,186.885,186.4212,186.8282,10875.0
2022-08-30 14:05:00,197.39,197.47,197.2,197.24,12601.0,186.8472,186.9229,186.6673,186.7052,12601.0
2022-08-30 14:10:00,197.24,197.44,197.21,197.27,11508.0,186.7052,186.8945,186.6768,186.7336,11508.0
2022-08-30 14:15:00,197.3,197.46,197.25,197.25,9347.0,186.762,186.9134,186.7146,186.7146,9347.0
2022-08-30 14:20:00,197.26,197.46,197.15,197.19,10719.0,186.7241,186.9134,186.62,186.6578,10719.0
2022-08-30 14:25:00,197.21,197.27,196.95,196.99,11950.0,186.6768,186.7336,186.4307,186.4685,11950.0
2022-08-30 14:30:00,196.95,197.39,196.94,197.22,15477.0,186.4307,186.8472,186.4212,186.6862,15477.0
2022-08-30 14:35:00,197.2,197.32,196.98,197.22,15633.0,186.6673,186.7809,186.4591,186.6862,15633.0
2022-08-30 14:40:00,197.21,197.26,196.76,196.85,20776.0,186.6768,186.7241,186.2508,186.336,20776.0
2022-08-30 14:45:00,196.84,196.92,196.68,196.75,16782.0,186.3265,186.4023,186.1751,186.2413,16782.0
2022-08-30 14:50:00,196.75,196.78,196.53,196.66,16759.0,186.2413,186.2697,186.0331,186.1562,16759.0
2022-08-30 14:55:00,196.67,196.9,196.41,196.73,17542.0,186.1656,186.3833,185.9195,186.2224,17542.0
2022-08-30 15:00:00,196.73,197.32,196.65,197.05,20717.0,186.2224,186.7809,186.1467,186.5253,20717.0
2022-08-30 15:05:00,197.04,197.42,196.97,197.42,16598.0,186.5159,186.8756,186.4496,186.8756,16598.0
2022-08-30 15:10:00,197.42,197.69,197.32,197.57,22879.0,186.8756,187.1311,186.7809,187.0175,22879.0
2022-08-30 15:15:00,197.58,197.7,197.31,197.66,24584.0,187.027,187.1406,186.7714,187.1027,24584.0
2022-08-30 15:20:00,197.65,197.9,197.55,197.85,28061.0,187.0933,187.3299,186.9986,187.2826,28061.0
2022-08-30 15:25:00,197.83,197.83,197.44,197.46,24975.0,187.2637,187.2637,186.8945,186.9134,24975.0
2022-08-30 15:30:00,197.49,197.49,196.67,196.96,30462.0,186.9418,186.9418,186.1656,186.4401,30462.0
2022-08-30 15:35:00,197.02,197.28,196.95,197.21,29034.0,186.4969,186.743,186.4307,186.6768,29034.0
2022-08-30 15:40:00,197.22,197.6,197.18,197.35,32475.0,186.6862,187.0459,186.6484,186.8093,32475.0
2022-08-30 15:45:00,197.33,197.43,196.79,196.99,53131.0,186.7904,186.885,186.2792,186.4685,53131.0
2022-08-30 15:50:00,197.01,197.28,196.59,196.79,50256.0,186.4875,186.743,186.0899,186.2792,50256.0
2022-08-30 15:55:00,196.78,197.38,196.78,197.25,128363.0,186.2697,186.8377,186.2697,186.7146,128363.0
2022-08-31 09:30:00,197.1,197.43,195.57,196.09,86642.0,186.5727,186.885,185.1244,185.6166,86642.0
2022-08-31 09:35:00,196.09,197.01,195.82,196.39,38540.0,185.6166,186.4875,185.361,185.9006,38540.0
2022-08-31 09:40:00,196.42,197.35,196.1,197.35,35567.0,185.929,186.8093,185.6261,186.8093,35567.0
2022-08-31 09:45:00,197.35,197.4,196.58,196.96,23697.0,186.8093,186.8566,186.0804,186.4401,23697.0
2022-08-31 09:50:00,196.92,197.07,196.21,196.21,29892.0,186.4023,186.5443,185.7302,185.7302,29892.0
2022-08-31 09:55:00,196.21,196.58,195.48,195.57,27711.0,185.7302,186.0804,185.0392,185.1244,27711.0
2022-08-31 10:00:00,195.48,195.55,194.8,194.8,51919.0,185.0392,185.1054,184.3955,184.3955,51919.0
2022-08-31 10:05:00,194.72,195.16,194.68,195.06,21427.0,184.3198,184.7363,184.2819,184.6416,21427.0
2022-08-31 10:10:00,195.08,195.31,194.52,194.67,26367.0,184.6605,184.8783,184.1305,184.2724,26367.0
2022-08-31 10:15:00,194.58,194.64,194.17,194.51,25071.0,184.1872,184.244,183.7991,184.121,25071.0
2022-08-31 10:20:00,194.51,194.72,194.26,194.35,22035.0,184.121,184.3198,183.8843,183.9695,22035.0
2022-08-31 10:25:00,194.37,194.97,194.27,194.58,18302.0,183.9885,184.5564,183.8938,184.1872,18302.0
2022-08-31 10:30:00,194.66,194.93,194.5,194.88,20147.0,184.263,184.5186,184.1115,184.4712,20147.0
2022-08-31 10:35:00,194.84,195.14,194.67,194.81,20573.0,184.4334,184.7173,184.2724,184.405,20573.0
2022-08-31 10:40:00,194.76,195.56,194.72,195.39,17170.0,184.3576,185.1149,184.3198,184.954,17170.0
2022-08-31 10:45:00,195.47,195.71,195.04,195.5,31851.0,185.0297,185.2569,184.6227,185.0581,31851.0
2022-08-31 10:50:00,195.5,195.68,195.14,195.31,26884.0,185.0581,185.2285,184.7173,184.8783,26884.0
2022-08-31 10:55:00,195.24,195.59,195.19,195.46,14260.0,184.812,185.1433,184.7647,185.0202,14260.0
2022-08-31 11:00:00,195.53,195.69,195.16,195.36,15992.0,185.0865,185.238,184.7363,184.9256,15992.0
2022-08-31 11:05:00,195.31,195.31,194.85,194.97,20949.0,184.8783,184.8783,184.4428,184.5564,20949.0
2022-08-31 11:10:00,194.94,194.95,194.68,194.79,13690.0,184.528,184.5375,184.2819,184.386,13690.0
2022-08-31 11:15:00,194.79,195.33,194.71,195.3,12182.0,184.386,184.8972,184.3103,184.8688,12182.0
2022-08-31 11:20:00,195.34,195.34,194.98,195.15,15424.0,184.9067,184.9067,184.5659,184.7268,15424.0
2022-08-31 11:25:00,195.15,195.29,195.07,195.14,11396.0,184.7268,184.8593,184.6511,184.7173,11396.0
2022-08-31 11:30:00,195.11,195.49,194.91,195.45,9884.0,184.6889,185.0486,184.4996,185.0108,9884.0
2022-08-31 11:35:00,195.41,196.15,195.39,195.89,11453.0,184.9729,185.6734,184.954,185.4273,11453.0
2022-08-31 11:40:00,195.89,196.04,195.81,195.93,8259.0,185.4273,185.5693,185.3516,185.4651,8259.0
2022-08-31 11:45:00,196.01,196.21,195.88,196.12,12314.0,185.5409,185.7302,185.4178,185.645,12314.0
2022-08-31 11:50:00,196.21,196.45,196.19,196.3,10241.0,185.7302,185.9574,185.7113,185.8154,10241.0
2022-08-31 11:55:00,196.27,196.53,196.25,196.45,11314.0,185.787,186.0331,185.7681,185.9574,11314.0
2022-08-31 12:00:00,196.46,196.55,196.2,196.38,13590.0,185.9668,186.052,185.7207,185.8911,13590.0
2022-08-31 12:05:00,196.41,196.45,196.1,196.27,8439.0,185.9195,185.9574,185.6261,185.787,8439.0
2022-08-31 12:10:00,196.27,196.43,196.06,196.32,8666.0,185.787,185.9384,185.5882,185.8343,8666.0
2022-08-31 12:15:00,196.31,196.48,196.22,196.23,10435.0,185.8248,185.9858,185.7397,185.7491,10435.0
2022-08-31 12:20:00,196.26,196.36,196.07,196.15,7941.0,185.7775,185.8722,185.5977,185.6734,7941.0
2022-08-31 12:25:00,196.18,196.21,196.04,196.05,7457.0,185.7018,185.7302,185.5693,185.5787,7457.0
2022-08-31 12:30:00,196.07,196.19,196.04,196.17,8775.0,185.5977,185.7113,185.5693,185.6923,8775.0
2022-08-31 12:35:00,196.16,196.18,195.81,195.93,13655.0,185.6829,185.7018,185.3516,185.4651,13655.0
2022-08-31 12:40:00,195.75,195.79,195.56,195.71,6685.0,185.2948,185.3326,185.1149,185.2569,6685.0
2022-08-31 12:45:00,195.67,195.93,195.63,195.7,15897.0,185.219,185.4651,185.1812,185.2474,15897.0
2022-08-31 12:50:00,195.7,195.74,195.52,195.6,9196.0,185.2474,185.2853,185.077,185.1528,9196.0
2022-08-31 12:55:00,195.6,195.72,195.45,195.72,8867.0,185.1528,185.2664,185.0108,185.2664,8867.0
2022-08-31 13:00:00,195.72,196.02,195.69,195.9,10090.0,185.2664,185.5503,185.238,185.4367,10090.0
2022-08-31 13:05:00,195.89,196.12,195.88,196.02,8943.0,185.4273,185.645,185.4178,185.5503,8943.0
2022-08-31 13:10:00,196.05,196.3,196.0,196.08,11938.0,185.5787,185.8154,185.5314,185.6071,11938.0
2022-08-31 13:15:00,196.09,196.11,195.8,195.85,6529.0,185.6166,185.6355,185.3421,185.3894,6529.0
2022-08-31 13:20:00,195.9,195.91,195.39,195.45,9682.0,185.4367,185.4462,184.954,185.0108,9682.0
2022-08-31 13:25:00,195.45,195.52,195.35,195.38,11317.0,185.0108,185.077,184.9161,184.9445,11317.0
2022-08-31 13:30:00,195.35,195.36,195.0,195.04,15919.0,184.9161,184.9256,184.5848,184.6227,15919.0
2022-08-31 13:35:00,195.04,195.05,194.75,194.77,11886.0,184.6227,184.6321,184.3482,184.3671,11886.0
2022-08-31 13:40:00,194.76,194.77,194.59,194.7,11595.0,184.3576,184.3671,184.1967,184.3008,11595.0
2022-08-31 13:45:00,194.73,194.92,194.59,194.61,15133.0,184.3292,184.5091,184.1967,184.2156,15133.0
2022-08-31 13:50:00,194.59,194.96,194.59,194.9,11500.0,184.1967,184.547,184.1967,184.4902,11500.0
2022-08-31 13:55:00,194.9,195.05,194.87,194.97,9145.0,184.4902,184.6321,184.4618,184.5564,9145.0
2022-08-31 14:00:00,194.96,195.1,194.75,194.76,8146.0,184.547,184.6795,184.3482,184.3576,8146.0
2022-08-31 14:05:00,194.72,195.23,194.63,195.2,13779.0,184.3198,184.8025,184.2346,184.7741,13779.0
2022-08-31 14:10:00,195.24,195.36,195.14,195.32,8903.0,184.812,184.9256,184.7173,184.8877,8903.0
2022-08-31 14:15:00,195.33,195.41,195.05,195.05,6760.0,184.8972,184.9729,184.6321,184.6321,6760.0
2022-08-31 14:20:00,195.09,195.18,194.85,194.9,7640.0,184.67,184.7552,184.4428,184.4902,7640.0
2022-08-31 14:25:00,194.94,195.17,194.93,194.96,13230.0,184.528,184.7457,184.5186,184.547,13230.0
2022-08-31 14:30:00,194.97,195.04,194.49,194.61,15404.0,184.5564,184.6227,184.1021,184.2156,15404.0
2022-08-31 14:35:00,194.6,194.63,194.38,194.39,8598.0,184.2062,184.2346,183.9979,184.0074,8598.0
2022-08-31 14:40:00,194.35,194.6,194.22,194.29,9202.0,183.9695,184.2062,183.8465,183.9127,9202.0
2022-08-31 14:45:00,194.27,194.61,194.23,194.52,29808.0,183.8938,184.2156,183.8559,184.1305,29808.0
2022-08-31 14:50:00,194.5,194.64,194.39,194.57,9567.0,184.1115,184.244,184.0074,184.1778,9567.0
2022-08-31 14:55:00,194.57,194.65,194.32,194.64,15063.0,184.1778,184.2535,183.9411,184.244,15063.0
2022-08-31 15:00:00,194.64,195.04,194.57,195.03,25644.0,184.244,184.6227,184.1778,184.6132,25644.0
2022-08-31 15:05:00,195.02,195.27,194.76,194.86,25262.0,184.6037,184.8404,184.3576,184.4523,25262.0
2022-08-31 15:10:00,194.77,194.95,194.69,194.9,51157.0,184.3671,184.5375,184.2914,184.4902,51157.0
2022-08-31 15:15:00,194.97,195.4,194.97,195.23,23839.0,184.5564,184.9635,184.5564,184.8025,23839.0
2022-08-31 15:20:00,195.13,195.13,194.85,194.92,16674.0,184.7079,184.7079,184.4428,184.5091,16674.0
2022-08-31 15:25:00,194.93,195.09,194.83,195.03,16153.0,184.5186,184.67,184.4239,184.6132,16153.0
2022-08-31 15:30:00,195.03,195.24,194.93,195.09,31202.0,184.6132,184.812,184.5186,184.67,31202.0
2022-08-31 15:35:00,195.07,195.39,195.01,195.37,34978.0,184.6511,184.954,184.5943,184.9351,34978.0
2022-08-31 15:40:00,195.39,195.64,195.16,195.54,30401.0,184.954,185.1906,184.7363,185.096,30401.0
2022-08-31 15:45:00,195.5,195.77,195.19,195.3,37174.0,185.0581,185.3137,184.7647,184.8688,37174.0
2022-08-31 15:50:00,195.28,195.3,194.56,194.61,58156.0,184.8499,184.8688,184.1683,184.2156,58156.0
2022-08-31 15:55:00,194.57,194.57,194.0,194.1,238708.0,184.1778,184.1778,183.6382,183.7329,238708.0
2022-09-01 09:30:00,193.79,193.9,192.76,192.94,56583.0,183.4394,183.5436,182.4645,182.6348,56583.0
2022-09-01 09:35:00,192.94,193.51,192.61,193.23,31016.0,182.6348,183.1744,182.3225,182.9094,31016.0
2022-09-01 09:40:00,193.33,194.21,193.33,193.99,36382.0,183.004,183.837,183.004,183.6288,36382.0
2022-09-01 09:45:00,193.93,194.94,193.93,194.74,25582.0,183.572,184.528,183.572,184.3387,25582.0
2022-09-01 09:50:00,194.52,195.16,194.46,194.57,34044.0,184.1305,184.7363,184.0737,184.1778,34044.0
2022-09-01 09:55:00,194.58,194.67,194.21,194.61,28836.0,184.1872,184.2724,183.837,184.2156,28836.0
2022-09-01 10:00:00,194.32,194.56,193.41,193.57,36840.0,183.9411,184.1683,183.0797,183.2312,36840.0
2022-09-01 10:05:00,193.53,194.54,193.45,194.46,21237.0,183.1933,184.1494,183.1176,184.0737,21237.0
2022-09-01 10:10:00,194.46,194.78,194.31,194.77,17683.0,184.0737,184.3766,183.9317,184.3671,17683.0
2022-09-01 10:15:00,194.69,194.74,194.1,194.19,14138.0,184.2914,184.3387,183.7329,183.8181,14138.0
2022-09-01 10:20:00,194.17,194.62,194.13,194.51,16733.0,183.7991,184.2251,183.7613,184.121,16733.0
2022-09-01 10:25:00,194.57,195.1,194.52,194.85,14183.0,184.1778,184.6795,184.1305,184.4428,14183.0
2022-09-01 10:30:00,194.87,194.87,194.35,194.5,16041.0,184.4618,184.4618,183.9695,184.1115,16041.0
2022-09-01 10:35:00,194.48,194.58,193.98,193.99,17251.0,184.0926,184.1872,183.6193,183.6288,17251.0
2022-09-01 10:40:00,194.0,194.33,193.83,193.94,12472.0,183.6382,183.9506,183.4773,183.5814,12472.0
2022-09-01 10:45:00,193.95,194.12,193.7,193.93,14531.0,183.5909,183.7518,183.3542,183.572,14531.0
2022-09-01 10:50:00,193.93,194.16,193.87,193.93,28653.0,183.572,183.7897,183.5152,183.572,28653.0
2022-09-01 10:55:00,193.97,194.04,193.7,193.71,33695.0,183.6098,183.6761,183.3542,183.3637,33695.0
2022-09-01 11:00:00,193.75,193.96,193.43,193.49,17749.0,183.4016,183.6004,183.0987,183.1555,17749.0
2022-09-01 11:05:00,193.52,194.09,193.52,193.84,25141.0,183.1839,183.7234,183.1839,183.4868,25141.0
2022-09-01 11:10:00,193.74,194.0,193.7,193.9,15617.0,183.3921,183.6382,183.3542,183.5436,15617.0
2022-09-01 11:15:00,193.94,194.06,193.74,193.88,27892.0,183.5814,183.695,183.3921,183.5246,27892.0
2022-09-01 11:20:00,193.83,193.88,193.34,193.59,28342.0,183.4773,183.5246,183.0135,183.2501,28342.0
2022-09-01 11:25:00,193.59,194.06,193.58,193.91,11202.0,183.2501,183.695,183.2407,183.553,11202.0
2022-09-01 11:30:00,193.93,194.22,193.87,194.22,31117.0,183.572,183.8465,183.5152,183.8465,31117.0
2022-09-01 11:35:00,194.25,194.32,194.0,194.08,18876.0,183.8749,183.9411,183.6382,183.714,18876.0
2022-09-01 11:40:00,194.13,194.14,193.65,193.66,10018.0,183.7613,183.7707,183.3069,183.3164,10018.0
2022-09-01 11:45:00,193.68,193.69,193.43,193.66,9481.0,183.3353,183.3448,183.0987,183.3164,9481.0
2022-09-01 11:50:00,193.68,193.7,193.4,193.56,8837.0,183.3353,183.3542,183.0703,183.2217,8837.0
2022-09-01 11:55:00,193.56,193.82,193.48,193.81,11803.0,183.2217,183.4678,183.146,183.4584,11803.0
2022-09-01 12:00:00,193.82,193.97,193.73,193.82,20755.0,183.4678,183.6098,183.3826,183.4678,20755.0
2022-09-01 12:05:00,193.76,193.92,193.54,193.82,13703.0,183.411,183.5625,183.2028,183.4678,13703.0
2022-09-01 12:10:00,193.78,193.91,193.69,193.87,10964.0,183.43,183.553,183.3448,183.5152,10964.0
2022-09-01 12:15:00,193.85,194.1,193.8,193.88,16800.0,183.4962,183.7329,183.4489,183.5246,16800.0
2022-09-01 12:20:00,193.88,193.89,193.62,193.66,10527.0,183.5246,183.5341,183.2785,183.3164,10527.0
2022-09-01 12:25:00,193.68,194.0,193.65,193.94,13583.0,183.3353,183.6382,183.3069,183.5814,13583.0
2022-09-01 12:30:00,193.93,194.13,193.91,194.05,17034.0,183.572,183.7613,183.553,183.6856,17034.0
2022-09-01 12:35:00,194.05,194.07,193.81,193.84,13922.0,183.6856,183.7045,183.4584,183.4868,13922.0
2022-09-01 12:40:00,193.83,193.94,193.79,193.94,12790.0,183.4773,183.5814,183.4394,183.5814,12790.0
2022-09-01 12:45:00,193.94,194.04,193.69,194.04,18367.0,183.5814,183.6761,183.3448,183.6761,18367.0
2022-09-01 12:50:00,194.02,194.08,193.84,193.84,10427.0,183.6572,183.714,183.4868,183.4868,10427.0
2022-09-01 12:55:00,193.9,193.93,193.66,193.87,8704.0,183.5436,183.572,183.3164,183.5152,8704.0
2022-09-01 13:00:00,193.93,194.24,193.78,194.1,14864.0,183.572,183.8654,183.43,183.7329,14864.0
2022-09-01 13:05:00,194.07,194.48,194.07,194.44,11642.0,183.7045,184.0926,183.7045,184.0547,11642.0
2022-09-01 13:10:00,194.47,194.76,194.36,194.75,11508.0,184.0831,184.3576,183.979,184.3482,11508.0
2022-09-01 13:15:00,194.79,194.89,194.6,194.64,14821.0,184.386,184.4807,184.2062,184.244,14821.0
2022-09-01 13:20:00,194.66,194.75,194.34,194.46,31145.0,184.263,184.3482,183.9601,184.0737,31145.0
2022-09-01 13:25:00,194.46,194.54,194.24,194.31,16432.0,184.0737,184.1494,183.8654,183.9317,16432.0
2022-09-01 13:30:00,194.28,194.45,194.13,194.28,11866.0,183.9033,184.0642,183.7613,183.9033,11866.0
2022-09-01 13:35:00,194.27,194.34,194.0,194.15,10687.0,183.8938,183.9601,183.6382,183.7802,10687.0
2022-09-01 13:40:00,194.19,194.19,193.99,194.04,11424.0,183.8181,183.8181,183.6288,183.6761,11424.0
2022-09-01 13:45:00,194.02,194.03,193.85,194.03,14008.0,183.6572,183.6666,183.4962,183.6666,14008.0
2022-09-01 13:50:00,194.04,194.07,193.8,193.86,21225.0,183.6761,183.7045,183.4489,183.5057,21225.0
2022-09-01 13:55:00,193.86,194.0,193.85,193.99,13653.0,183.5057,183.6382,183.4962,183.6288,13653.0
2022-09-01 14:00:00,194.0,194.23,193.82,193.99,21490.0,183.6382,183.8559,183.4678,183.6288,21490.0
2022-09-01 14:05:00,194.02,194.07,193.68,193.78,19547.0,183.6572,183.7045,183.3353,183.43,19547.0
2022-09-01 14:10:00,193.77,193.92,193.61,193.92,13603.0,183.4205,183.5625,183.2691,183.5625,13603.0
2022-09-01 14:15:00,193.91,194.05,193.87,193.95,14780.0,183.553,183.6856,183.5152,183.5909,14780.0
2022-09-01 14:20:00,193.99,194.48,193.97,194.41,26140.0,183.6288,184.0926,183.6098,184.0263,26140.0
2022-09-01 14:25:00,194.36,194.68,194.32,194.48,54323.0,183.979,184.2819,183.9411,184.0926,54323.0
2022-09-01 14:30:00,194.49,194.9,194.46,194.82,27796.0,184.1021,184.4902,184.0737,184.4144,27796.0
2022-09-01 14:35:00,194.82,195.03,194.61,194.8,19668.0,184.4144,184.6132,184.2156,184.3955,19668.0
2022-09-01 14:40:00,194.79,194.81,194.39,194.43,26684.0,184.386,184.405,184.0074,184.0453,26684.0
2022-09-01 14:45:00,194.46,194.63,194.27,194.36,34716.0,184.0737,184.2346,183.8938,183.979,34716.0
2022-09-01 14:50:00,194.41,194.81,194.38,194.81,16773.0,184.0263,184.405,183.9979,184.405,16773.0
2022-09-01 14:55:00,194.77,194.95,194.72,194.8,30162.0,184.3671,184.5375,184.3198,184.3955,30162.0
2022-09-01 15:00:00,194.81,195.01,194.73,194.91,25561.0,184.405,184.5943,184.3292,184.4996,25561.0
2022-09-01 15:05:00,194.94,195.28,194.89,195.28,19242.0,184.528,184.8499,184.4807,184.8499,19242.0
2022-09-01 15:10:00,195.26,195.5,195.15,195.36,36667.0,184.8309,185.0581,184.7268,184.9256,36667.0
2022-09-01 15:15:00,195.33,195.41,194.93,194.93,23147.0,184.8972,184.9729,184.5186,184.5186,23147.0
2022-09-01 15:20:00,194.96,195.01,194.76,194.9,20867.0,184.547,184.5943,184.3576,184.4902,20867.0
2022-09-01 15:25:00,194.88,194.88,194.58,194.6,30195.0,184.4712,184.4712,184.1872,184.2062,30195.0
2022-09-01 15:30:00,194.57,194.68,194.35,194.39,31338.0,184.1778,184.2819,183.9695,184.0074,31338.0
2022-09-01 15:35:00,194.38,194.78,194.37,194.61,28202.0,183.9979,184.3766,183.9885,184.2156,28202.0
2022-09-01 15:40:00,194.58,194.72,194.47,194.7,27968.0,184.1872,184.3198,184.0831,184.3008,27968.0
2022-09-01 15:45:00,194.68,194.85,194.47,194.48,34163.0,184.2819,184.4428,184.0831,184.0926,34163.0
2022-09-01 15:50:00,194.45,194.89,194.45,194.86,57854.0,184.0642,184.4807,184.0642,184.4523,57854.0
2022-09-01 15:55:00,194.88,195.95,194.85,195.77,173929.0,184.4712,185.4841,184.4428,185.3137,173929.0
2022-09-02 09:30:00,197.4,197.89,196.0,196.0,58080.0,186.8566,187.3205,185.5314,185.5314,58080.0
2022-09-02 09:35:00,195.82,196.95,195.6,196.74,24319.0,185.361,186.4307,185.1528,186.2319,24319.0
2022-09-02 09:40:00,196.7,196.73,196.0,196.46,33645.0,186.194,186.2224,185.5314,185.9668,33645.0
2022-09-02 09:45:00,196.46,196.64,195.41,195.86,25261.0,185.9668,186.1372,184.9729,185.3989,25261.0
2022-09-02 09:50:00,195.91,196.21,195.25,196.08,32868.0,185.4462,185.7302,184.8215,185.6071,32868.0
2022-09-02 09:55:00,196.08,196.36,195.97,196.2,16833.0,185.6071,185.8722,185.503,185.7207,16833.0
2022-09-02 10:00:00,196.21,196.37,195.64,195.87,17895.0,185.7302,185.8816,185.1906,185.4083,17895.0
2022-09-02 10:05:00,195.88,196.04,195.57,195.6,25206.0,185.4178,185.5693,185.1244,185.1528,25206.0
2022-09-02 10:10:00,195.64,196.62,195.64,196.62,17428.0,185.1906,186.1183,185.1906,186.1183,17428.0
2022-09-02 10:15:00,196.62,196.95,196.26,196.42,15978.0,186.1183,186.4307,185.7775,185.929,15978.0
2022-09-02 10:20:00,196.44,196.91,196.16,196.54,15967.0,185.9479,186.3928,185.6829,186.0426,15967.0
2022-09-02 10:25:00,196.64,197.05,196.62,197.03,16162.0,186.1372,186.5253,186.1183,186.5064,16162.0
2022-09-02 10:30:00,197.12,197.58,197.09,197.44,25942.0,186.5916,187.027,186.5632,186.8945,25942.0
2022-09-02 10:35:00,197.48,197.93,197.48,197.83,22872.0,186.9324,187.3583,186.9324,187.2637,22872.0
2022-09-02 10:40:00,197.92,198.1,197.77,197.86,17170.0,187.3489,187.5192,187.2069,187.2921,17170.0
2022-09-02 10:45:00,197.85,198.07,197.81,197.95,14054.0,187.2826,187.4908,187.2447,187.3773,14054.0
2022-09-02 10:50:00,198.01,198.21,197.74,198.08,26560.0,187.434,187.6234,187.1785,187.5003,26560.0
2022-09-02 10:55:00,198.06,198.13,197.48,197.96,24234.0,187.4814,187.5476,186.9324,187.3867,24234.0
2022-09-02 11:00:00,197.98,198.37,197.91,198.3,21519.0,187.4057,187.7748,187.3394,187.7086,21519.0
2022-09-02 11:05:00,198.39,198.55,197.95,198.13,28104.0,187.7938,187.9452,187.3773,187.5476,28104.0
2022-09-02 11:10:00,198.2,198.49,198.0,198.48,15630.0,187.6139,187.8884,187.4246,187.8789,15630.0
2022-09-02 11:15:00,198.47,198.78,198.24,198.75,17356.0,187.8695,188.1629,187.6518,188.1345,17356.0
2022-09-02 11:20:00,198.69,198.83,198.52,198.6,14350.0,188.0777,188.2103,187.9168,187.9925,14350.0
2022-09-02 11:25:00,198.63,198.85,198.39,198.66,24006.0,188.0209,188.2292,187.7938,188.0493,24006.0
2022-09-02 11:30:00,198.64,198.7,198.33,198.6,16704.0,188.0304,188.0872,187.737,187.9925,16704.0
2022-09-02 11:35:00,198.61,198.72,198.5,198.52,10095.0,188.002,188.1061,187.8979,187.9168,10095.0
2022-09-02 11:40:00,198.54,198.58,198.15,198.32,10979.0,187.9357,187.9736,187.5666,187.7275,10979.0
2022-09-02 11:45:00,198.35,198.72,198.29,198.65,27098.0,187.7559,188.1061,187.6991,188.0399,27098.0
2022-09-02 11:50:00,198.68,198.85,198.62,198.82,10505.0,188.0683,188.2292,188.0115,188.2008,10505.0
2022-09-02 11:55:00,198.84,199.03,198.79,198.95,12318.0,188.2197,188.3996,188.1724,188.3238,12318.0
2022-09-02 12:00:00,198.96,199.02,198.71,198.82,11633.0,188.3333,188.3901,188.0967,188.2008,11633.0
2022-09-02 12:05:00,198.84,198.93,198.48,198.64,25208.0,188.2197,188.3049,187.8789,188.0304,25208.0
2022-09-02 12:10:00,198.62,198.67,198.49,198.49,9503.0,188.0115,188.0588,187.8884,187.8884,9503.0
2022-09-02 12:15:00,198.52,198.52,198.12,198.13,11937.0,187.9168,187.9168,187.5382,187.5476,11937.0
2022-09-02 12:20:00,198.15,198.21,197.43,197.64,12656.0,187.5666,187.6234,186.885,187.0838,12656.0
2022-09-02 12:25:00,197.67,197.67,197.3,197.45,13358.0,187.1122,187.1122,186.762,186.904,13358.0
2022-09-02 12:30:00,197.44,197.62,197.11,197.46,14423.0,186.8945,187.0649,186.5821,186.9134,14423.0
2022-09-02 12:35:00,197.39,197.53,197.14,197.32,16750.0,186.8472,186.9797,186.6105,186.7809,16750.0
2022-09-02 12:40:00,197.31,197.32,196.94,197.06,18577.0,186.7714,186.7809,186.4212,186.5348,18577.0
2022-09-02 12:45:00,197.02,197.23,196.69,196.95,17638.0,186.4969,186.6957,186.1846,186.4307,17638.0
2022-09-02 12:50:00,196.93,197.12,196.67,197.1,16624.0,186.4117,186.5916,186.1656,186.5727,16624.0
2022-09-02 12:55:00,197.08,197.32,197.04,197.25,12141.0,186.5537,186.7809,186.5159,186.7146,12141.0
2022-09-02 13:00:00,197.14,197.14,196.5,196.73,15640.0,186.6105,186.6105,186.0047,186.2224,15640.0
2022-09-02 13:05:00,196.75,196.95,196.61,196.77,13024.0,186.2413,186.4307,186.1088,186.2603,13024.0
2022-09-02 13:10:00,196.73,196.82,196.59,196.79,14338.0,186.2224,186.3076,186.0899,186.2792,14338.0
2022-09-02 13:15:00,196.76,196.98,196.4,196.8,15810.0,186.2508,186.4591,185.91,186.2887,15810.0
2022-09-02 13:20:00,196.87,196.87,196.0,196.06,17435.0,186.3549,186.3549,185.5314,185.5882,17435.0
2022-09-02 13:25:00,196.02,196.02,195.56,195.67,16052.0,185.5503,185.5503,185.1149,185.219,16052.0
2022-09-02 13:30:00,195.61,195.84,195.43,195.77,23962.0,185.1622,185.3799,184.9918,185.3137,23962.0
2022-09-02 13:35:00,195.77,196.03,195.55,195.82,12052.0,185.3137,185.5598,185.1054,185.361,12052.0
2022-09-02 13:40:00,195.74,196.03,195.69,196.02,10751.0,185.2853,185.5598,185.238,185.5503,10751.0
2022-09-02 13:45:00,195.98,196.2,195.39,195.42,16750.0,185.5125,185.7207,184.954,184.9824,16750.0
2022-09-02 13:50:00,195.38,195.43,195.11,195.16,26883.0,184.9445,184.9918,184.6889,184.7363,26883.0
2022-09-02 13:55:00,195.09,195.19,195.01,195.09,16295.0,184.67,184.7647,184.5943,184.67,16295.0
2022-09-02 14:00:00,195.07,195.24,195.05,195.16,22638.0,184.6511,184.812,184.6321,184.7363,22638.0
2022-09-02 14:05:00,195.19,195.56,194.94,195.53,17841.0,184.7647,185.1149,184.528,185.0865,17841.0
2022-09-02 14:10:00,195.55,195.72,195.27,195.34,8926.0,185.1054,185.2664,184.8404,184.9067,8926.0
2022-09-02 14:15:00,195.34,195.67,195.3,195.53,11388.0,184.9067,185.219,184.8688,185.0865,11388.0
2022-09-02 14:20:00,195.56,195.66,195.4,195.61,12162.0,185.1149,185.2096,184.9635,185.1622,12162.0
2022-09-02 14:25:00,195.57,195.99,195.56,195.99,12332.0,185.1244,185.5219,185.1149,185.5219,12332.0
2022-09-02 14:30:00,195.97,196.08,195.7,195.83,11750.0,185.503,185.6071,185.2474,185.3705,11750.0
2022-09-02 14:35:00,195.84,196.27,195.7,196.2,11704.0,185.3799,185.787,185.2474,185.7207,11704.0
2022-09-02 14:40:00,196.22,196.34,196.04,196.28,14345.0,185.7397,185.8532,185.5693,185.7964,14345.0
2022-09-02 14:45:00,196.28,196.39,196.09,196.15,15358.0,185.7964,185.9006,185.6166,185.6734,15358.0
2022-09-02 14:50:00,196.2,196.25,195.93,195.94,15027.0,185.7207,185.7681,185.4651,185.4746,15027.0
2022-09-02 14:55:00,195.8,195.95,195.74,195.78,15851.0,185.3421,185.4841,185.2853,185.3232,15851.0
2022-09-02 15:00:00,195.72,196.31,195.71,196.26,16675.0,185.2664,185.8248,185.2569,185.7775,16675.0
2022-09-02 15:05:00,196.24,196.53,196.13,196.13,15094.0,185.7586,186.0331,185.6545,185.6545,15094.0
2022-09-02 15:10:00,196.12,196.27,195.95,196.17,21921.0,185.645,185.787,185.4841,185.6923,21921.0
2022-09-02 15:15:00,196.2,196.33,196.04,196.29,18302.0,185.7207,185.8438,185.5693,185.8059,18302.0
2022-09-02 15:20:00,196.27,196.41,195.43,195.52,24135.0,185.787,185.9195,184.9918,185.077,24135.0
2022-09-02 15:25:00,195.54,195.78,195.42,195.65,18296.0,185.096,185.3232,184.9824,185.2001,18296.0
2022-09-02 15:30:00,195.61,195.67,195.26,195.26,40121.0,185.1622,185.219,184.8309,184.8309,40121.0
2022-09-02 15:35:00,195.24,195.3,194.68,194.84,21580.0,184.812,184.8688,184.2819,184.4334,21580.0
2022-09-02 15:40:00,194.9,194.9,194.35,194.35,26630.0,184.4902,184.4902,183.9695,183.9695,26630.0
2022-09-02 15:45:00,194.34,195.08,194.29,194.93,49832.0,183.9601,184.6605,183.9127,184.5186,49832.0
2022-09-02 15:50:00,194.91,195.32,194.89,195.32,55876.0,184.4996,184.8877,184.4807,184.8877,55876.0
2022-09-02 15:55:00,195.33,195.6,194.94,195.55,157264.0,184.8972,185.1528,184.528,185.1054,157264.0
2022-09-06 09:30:00,196.17,196.81,195.8,196.11,74794.0,185.6923,186.2981,185.3421,185.6355,74794.0
2022-09-06 09:35:00,196.05,196.17,194.51,194.51,35391.0,185.5787,185.6923,184.121,184.121,35391.0
2022-09-06 09:40:00,194.53,194.76,193.28,193.3,37595.0,184.1399,184.3576,182.9567,182.9756,37595.0
2022-09-06 09:45:00,193.41,193.8,192.83,192.95,39544.0,183.0797,183.4489,182.5307,182.6443,39544.0
2022-09-06 09:50:00,192.89,193.11,192.17,192.37,62090.0,182.5875,182.7958,181.906,182.0953,62090.0
2022-09-06 09:55:00,192.37,192.82,192.03,192.81,45037.0,182.0953,182.5213,181.7734,182.5118,45037.0
2022-09-06 10:00:00,192.59,192.74,191.44,191.62,24485.0,182.3035,182.4455,181.215,181.3853,24485.0
2022-09-06 10:05:00,191.62,191.99,191.25,191.81,21829.0,181.3853,181.7356,181.0351,181.5652,21829.0
2022-09-06 10:10:00,191.84,192.29,191.42,192.2,23945.0,181.5936,182.0196,181.196,181.9344,23945.0
2022-09-06 10:15:00,192.15,192.51,192.0,192.42,14507.0,181.887,182.2278,181.745,182.1426,14507.0
2022-09-06 10:20:00,192.4,192.47,192.01,192.34,16286.0,182.1237,182.1899,181.7545,182.0669,16286.0
2022-09-06 10:25:00,192.41,193.36,192.17,193.11,21993.0,182.1332,183.0324,181.906,182.7958,21993.0
2022-09-06 10:30:00,193.08,193.17,192.77,193.17,16038.0,182.7674,182.8526,182.4739,182.8526,16038.0
2022-09-06 10:35:00,193.1,193.69,192.82,193.68,24907.0,182.7863,183.3448,182.5213,183.3353,24907.0
2022-09-06 10:40:00,193.73,194.27,193.63,194.05,19293.0,183.3826,183.8938,183.288,183.6856,19293.0
2022-09-06 10:45:00,194.05,194.14,193.72,193.97,18636.0,183.6856,183.7707,183.3732,183.6098,18636.0
2022-09-06 10:50:00,193.93,194.43,193.85,193.95,15650.0,183.572,184.0453,183.4962,183.5909,15650.0
2022-09-06 10:55:00,193.98,194.55,193.97,194.16,17487.0,183.6193,184.1589,183.6098,183.7897,17487.0
2022-09-06 11:00:00,194.14,194.14,193.78,193.97,16594.0,183.7707,183.7707,183.43,183.6098,16594.0
2022-09-06 11:05:00,194.01,194.57,193.94,194.23,15544.0,183.6477,184.1778,183.5814,183.8559,15544.0
2022-09-06 11:10:00,194.31,194.32,193.86,194.08,28361.0,183.9317,183.9411,183.5057,183.714,28361.0
2022-09-06 11:15:00,194.08,194.21,193.8,193.93,11424.0,183.714,183.837,183.4489,183.572,11424.0
2022-09-06 11:20:00,193.96,194.3,193.84,194.3,19518.0,183.6004,183.9222,183.4868,183.9222,19518.0
2022-09-06 11:25:00,194.3,194.32,193.64,193.98,13720.0,183.9222,183.9411,183.2975,183.6193,13720.0
2022-09-06 11:30:00,193.94,194.66,193.66,194.45,13384.0,183.5814,184.263,183.3164,184.0642,13384.0
2022-09-06 11:35:00,194.42,194.62,194.19,194.43,12068.0,184.0358,184.2251,183.8181,184.0453,12068.0
2022-09-06 11:40:00,194.43,195.08,194.25,194.76,14564.0,184.0453,184.6605,183.8749,184.3576,14564.0
2022-09-06 11:45:00,194.84,195.06,194.32,194.32,12795.0,184.4334,184.6416,183.9411,183.9411,12795.0
2022-09-06 11:50:00,194.34,194.73,194.34,194.63,16424.0,183.9601,184.3292,183.9601,184.2346,16424.0
2022-09-06 11:55:00,194.63,194.96,194.6,194.84,8955.0,184.2346,184.547,184.2062,184.4334,8955.0
2022-09-06 12:00:00,194.89,195.13,194.67,194.73,15054.0,184.4807,184.7079,184.2724,184.3292,15054.0
2022-09-06 12:05:00,194.76,194.88,193.96,194.05,11967.0,184.3576,184.4712,183.6004,183.6856,11967.0
2022-09-06 12:10:00,194.1,194.1,193.93,194.02,8380.0,183.7329,183.7329,183.572,183.6572,8380.0
2022-09-06 12:15:00,193.99,194.06,193.57,193.64,21704.0,183.6288,183.695,183.2312,183.2975,21704.0
2022-09-06 12:20:00,193.63,193.69,193.18,193.34,11556.0,183.288,183.3448,182.862,183.0135,11556.0
2022-09-06 12:25:00,193.35,193.64,193.25,193.54,10795.0,183.0229,183.2975,182.9283,183.2028,10795.0
2022-09-06 12:30:00,193.5,193.61,193.2,193.39,9692.0,183.1649,183.2691,182.881,183.0608,9692.0
2022-09-06 12:35:00,193.42,193.54,193.31,193.43,11620.0,183.0892,183.2028,182.9851,183.0987,11620.0
2022-09-06 12:40:00,193.48,193.67,193.19,193.67,12306.0,183.146,183.3259,182.8715,183.3259,12306.0
2022-09-06 12:45:00,193.69,193.81,193.42,193.81,8857.0,183.3448,183.4584,183.0892,183.4584,8857.0
2022-09-06 12:50:00,193.83,193.92,193.49,193.81,10900.0,183.4773,183.5625,183.1555,183.4584,10900.0
2022-09-06 12:55:00,193.82,194.04,193.62,193.68,8919.0,183.4678,183.6761,183.2785,183.3353,8919.0
2022-09-06 13:00:00,193.7,193.73,193.27,193.36,9995.0,183.3542,183.3826,182.9472,183.0324,9995.0
2022-09-06 13:05:00,193.38,193.38,192.89,192.89,11738.0,183.0513,183.0513,182.5875,182.5875,11738.0
2022-09-06 13:10:00,192.89,192.99,192.5,192.58,10681.0,182.5875,182.6822,182.2183,182.2941,10681.0
2022-09-06 13:15:00,192.59,192.83,192.44,192.74,9547.0,182.3035,182.5307,182.1615,182.4455,9547.0
2022-09-06 13:20:00,192.79,192.87,192.69,192.81,11412.0,182.4929,182.5686,182.3982,182.5118,11412.0
2022-09-06 13:25:00,192.81,192.86,192.61,192.61,13295.0,182.5118,182.5591,182.3225,182.3225,13295.0
2022-09-06 13:30:00,192.54,193.08,192.52,192.97,12134.0,182.2562,182.7674,182.2373,182.6632,12134.0
2022-09-06 13:35:00,192.97,193.11,192.79,193.04,12359.0,182.6632,182.7958,182.4929,182.7295,12359.0
2022-09-06 13:40:00,192.99,192.99,192.58,192.76,10926.0,182.6822,182.6822,182.2941,182.4645,10926.0
2022-09-06 13:45:00,192.8,192.8,192.35,192.41,16098.0,182.5023,182.5023,182.0764,182.1332,16098.0
2022-09-06 13:50:00,192.37,192.45,192.09,192.26,12156.0,182.0953,182.171,181.8302,181.9912,12156.0
2022-09-06 13:55:00,192.26,192.53,192.09,192.53,38272.0,181.9912,182.2467,181.8302,182.2467,38272.0
2022-09-06 14:00:00,192.52,192.92,192.49,192.71,13426.0,182.2373,182.6159,182.2089,182.4171,13426.0
2022-09-06 14:05:00,192.71,192.71,192.38,192.52,12773.0,182.4171,182.4171,182.1048,182.2373,12773.0
2022-09-06 14:10:00,192.56,193.03,192.49,192.99,15181.0,182.2751,182.72,182.2089,182.6822,15181.0
2022-09-06 14:15:00,193.05,193.05,192.71,192.79,12096.0,182.739,182.739,182.4171,182.4929,12096.0
2022-09-06 14:20:00,192.83,192.86,192.5,192.62,10168.0,182.5307,182.5591,182.2183,182.3319,10168.0
2022-09-06 14:25:00,192.66,192.79,192.42,192.45,9677.0,182.3698,182.4929,182.1426,182.171,9677.0
2022-09-06 14:30:00,192.46,192.51,192.05,192.26,11348.0,182.1805,182.2278,181.7924,181.9912,11348.0
2022-09-06 14:35:00,192.29,192.43,192.12,192.18,11779.0,182.0196,182.1521,181.8586,181.9154,11779.0
2022-09-06 14:40:00,192.2,192.25,192.05,192.2,10845.0,181.9344,181.9817,181.7924,181.9344,10845.0
2022-09-06 14:45:00,192.18,192.51,191.97,192.5,19731.0,181.9154,182.2278,181.7167,182.2183,19731.0
2022-09-06 14:50:00,192.49,192.53,192.1,192.45,19428.0,182.2089,182.2467,181.8397,182.171,19428.0
2022-09-06 14:55:00,192.46,192.79,192.44,192.51,10889.0,182.1805,182.4929,182.1615,182.2278,10889.0
2022-09-06 15:00:00,192.56,192.71,192.25,192.4,11706.0,182.2751,182.4171,181.9817,182.1237,11706.0
2022-09-06 15:05:00,192.43,192.66,192.33,192.64,18324.0,182.1521,182.3698,182.0574,182.3509,18324.0
2022-09-06 15:10:00,192.67,192.92,192.56,192.78,24217.0,182.3793,182.6159,182.2751,182.4834,24217.0
2022-09-06 15:15:00,192.75,193.24,192.69,193.03,21668.0,182.455,182.9188,182.3982,182.72,21668.0
2022-09-06 15:20:00,193.0,193.09,192.48,192.91,24893.0,182.6916,182.7768,182.1994,182.6064,24893.0
2022-09-06 15:25:00,192.94,193.18,192.89,193.02,16708.0,182.6348,182.862,182.5875,182.7106,16708.0
2022-09-06 15:30:00,193.02,193.02,192.48,192.64,20338.0,182.7106,182.7106,182.1994,182.3509,20338.0
2022-09-06 15:35:00,192.7,192.87,192.48,192.84,27430.0,182.4077,182.5686,182.1994,182.5402,27430.0
2022-09-06 15:40:00,192.83,193.23,192.83,193.16,22712.0,182.5307,182.9094,182.5307,182.8431,22712.0
2022-09-06 15:45:00,193.16,193.28,192.79,193.0,36281.0,182.8431,182.9567,182.4929,182.6916,36281.0
2022-09-06 15:50:00,192.9,192.99,192.66,192.93,48033.0,182.597,182.6822,182.3698,182.6254,48033.0
2022-09-06 15:55:00,192.94,193.28,192.6,193.05,166906.0,182.6348,182.9567,182.313,182.739,166906.0
2022-09-07 09:30:00,193.71,195.41,193.58,194.98,69484.0,183.3637,184.9729,183.2407,184.5659,69484.0
2022-09-07 09:35:00,195.03,196.45,195.03,196.28,36963.0,184.6132,185.9574,184.6132,185.7964,36963.0
2022-09-07 09:40:00,196.27,196.5,195.79,195.92,85573.0,185.787,186.0047,185.3326,185.4557,85573.0
2022-09-07 09:45:00,195.85,196.13,195.61,195.88,44900.0,185.3894,185.6545,185.1622,185.4178,44900.0
2022-09-07 09:50:00,195.91,196.16,195.55,195.74,30215.0,185.4462,185.6829,185.1054,185.2853,30215.0
2022-09-07 09:55:00,195.74,196.23,195.55,195.79,20635.0,185.2853,185.7491,185.1054,185.3326,20635.0
2022-09-07 10:00:00,195.79,196.17,195.23,196.01,41079.0,185.3326,185.6923,184.8025,185.5409,41079.0
2022-09-07 10:05:00,196.05,196.16,195.71,196.13,27839.0,185.5787,185.6829,185.2569,185.6545,27839.0
2022-09-07 10:10:00,196.23,196.27,195.83,195.84,25184.0,185.7491,185.787,185.3705,185.3799,25184.0
2022-09-07 10:15:00,195.76,196.15,195.69,195.97,25444.0,185.3042,185.6734,185.238,185.503,25444.0
2022-09-07 10:20:00,196.05,196.36,195.87,196.24,27424.0,185.5787,185.8722,185.4083,185.7586,27424.0
2022-09-07 10:25:00,196.22,196.68,196.04,196.48,34540.0,185.7397,186.1751,185.5693,185.9858,34540.0
2022-09-07 10:30:00,196.54,196.83,196.43,196.5,36822.0,186.0426,186.3171,185.9384,186.0047,36822.0
2022-09-07 10:35:00,196.55,196.95,196.55,196.69,20004.0,186.052,186.4307,186.052,186.1846,20004.0
2022-09-07 10:40:00,196.66,196.85,196.43,196.68,21435.0,186.1562,186.336,185.9384,186.1751,21435.0
2022-09-07 10:45:00,196.76,197.0,196.69,196.84,28173.0,186.2508,186.478,186.1846,186.3265,28173.0
2022-09-07 10:50:00,196.84,197.18,196.81,196.94,20952.0,186.3265,186.6484,186.2981,186.4212,20952.0
2022-09-07 10:55:00,196.94,197.13,196.63,196.7,22236.0,186.4212,186.601,186.1278,186.194,22236.0
2022-09-07 11:00:00,196.65,197.06,196.63,197.0,16575.0,186.1467,186.5348,186.1278,186.478,16575.0
2022-09-07 11:05:00,196.99,197.51,196.86,197.35,17278.0,186.4685,186.9608,186.3455,186.8093,17278.0
2022-09-07 11:10:00,197.3,197.84,197.3,197.73,34782.0,186.762,187.2731,186.762,187.169,34782.0
2022-09-07 11:15:00,197.69,198.05,197.65,197.76,60563.0,187.1311,187.4719,187.0933,187.1974,60563.0
2022-09-07 11:20:00,197.81,197.98,197.68,197.77,14337.0,187.2447,187.4057,187.1217,187.2069,14337.0
2022-09-07 11:25:00,197.73,197.76,197.38,197.44,22098.0,187.169,187.1974,186.8377,186.8945,22098.0
2022-09-07 11:30:00,197.44,197.65,197.36,197.44,14527.0,186.8945,187.0933,186.8188,186.8945,14527.0
2022-09-07 11:35:00,197.53,197.79,197.51,197.76,7835.0,186.9797,187.2258,186.9608,187.1974,7835.0
2022-09-07 11:40:00,197.75,197.85,197.42,197.54,14400.0,187.1879,187.2826,186.8756,186.9892,14400.0
2022-09-07 11:45:00,197.56,197.87,197.48,197.86,18960.0,187.0081,187.3015,186.9324,187.2921,18960.0
2022-09-07 11:50:00,197.85,198.1,197.8,198.1,14654.0,187.2826,187.5192,187.2353,187.5192,14654.0
2022-09-07 11:55:00,198.13,198.13,197.84,197.89,15128.0,187.5476,187.5476,187.2731,187.3205,15128.0
2022-09-07 12:00:00,197.89,198.04,197.85,197.9,15636.0,187.3205,187.4624,187.2826,187.3299,15636.0
2022-09-07 12:05:00,197.94,198.42,197.89,198.33,26093.0,187.3678,187.8221,187.3205,187.737,26093.0
2022-09-07 12:10:00,198.31,198.52,198.28,198.39,15155.0,187.718,187.9168,187.6896,187.7938,15155.0
2022-09-07 12:15:00,198.39,198.5,198.26,198.28,13865.0,187.7938,187.8979,187.6707,187.6896,13865.0
2022-09-07 12:20:00,198.28,198.42,198.01,198.08,23189.0,187.6896,187.8221,187.434,187.5003,23189.0
2022-09-07 12:25:00,198.08,198.49,198.0,198.42,10099.0,187.5003,187.8884,187.4246,187.8221,10099.0
2022-09-07 12:30:00,198.42,198.57,198.34,198.51,16926.0,187.8221,187.9641,187.7464,187.9073,16926.0
2022-09-07 12:35:00,198.5,198.91,198.35,198.91,19910.0,187.8979,188.286,187.7559,188.286,19910.0
2022-09-07 12:40:00,198.91,199.32,198.87,199.2,38706.0,188.286,188.6741,188.2481,188.5605,38706.0
2022-09-07 12:45:00,199.23,199.4,199.11,199.29,14713.0,188.5889,188.7498,188.4753,188.6457,14713.0
2022-09-07 12:50:00,199.3,199.39,199.08,199.11,17646.0,188.6551,188.7403,188.4469,188.4753,17646.0
2022-09-07 12:55:00,199.09,199.14,198.85,199.02,14748.0,188.4564,188.5037,188.2292,188.3901,14748.0
2022-09-07 13:00:00,199.01,199.27,198.89,199.06,21485.0,188.3806,188.6267,188.267,188.428,21485.0
2022-09-07 13:05:00,199.1,199.2,199.04,199.12,15003.0,188.4658,188.5605,188.409,188.4848,15003.0
2022-09-07 13:10:00,199.1,199.1,198.85,198.91,14447.0,188.4658,188.4658,188.2292,188.286,14447.0
2022-09-07 13:15:00,198.93,198.94,198.47,198.54,18123.0,188.3049,188.3144,187.8695,187.9357,18123.0
2022-09-07 13:20:00,198.56,199.02,198.56,198.83,21263.0,187.9547,188.3901,187.9547,188.2103,21263.0
2022-09-07 13:25:00,198.83,198.99,198.74,198.94,18991.0,188.2103,188.3617,188.1251,188.3144,18991.0
2022-09-07 13:30:00,198.96,199.22,198.89,199.2,25118.0,188.3333,188.5794,188.267,188.5605,25118.0
2022-09-07 13:35:00,199.18,199.67,199.15,199.61,73611.0,188.5416,189.0054,188.5132,188.9486,73611.0
2022-09-07 13:40:00,199.62,200.07,199.59,200.04,36858.0,188.9581,189.384,188.9297,189.3556,36858.0
2022-09-07 13:45:00,200.01,200.27,199.95,200.2,30820.0,189.3272,189.5733,189.2704,189.5071,30820.0
2022-09-07 13:50:00,200.2,200.37,200.11,200.33,22396.0,189.5071,189.668,189.4219,189.6301,22396.0
2022-09-07 13:55:00,200.32,200.38,200.23,200.31,21242.0,189.6207,189.6775,189.5355,189.6112,21242.0
2022-09-07 14:00:00,200.36,200.78,200.19,200.78,31030.0,189.6585,190.0561,189.4976,190.0561,31030.0
2022-09-07 14:05:00,200.76,200.76,200.44,200.46,22091.0,190.0372,190.0372,189.7343,189.7532,22091.0
2022-09-07 14:10:00,200.49,200.53,200.33,200.44,20590.0,189.7816,189.8195,189.6301,189.7343,20590.0
2022-09-07 14:15:00,200.46,200.53,200.23,200.31,22643.0,189.7532,189.8195,189.5355,189.6112,22643.0
2022-09-07 14:20:00,200.4,200.47,200.22,200.47,13327.0,189.6964,189.7627,189.526,189.7627,13327.0
2022-09-07 14:25:00,200.49,200.92,200.49,200.88,15493.0,189.7816,190.1886,189.7816,190.1508,15493.0
2022-09-07 14:30:00,200.9,201.24,200.89,201.23,21497.0,190.1697,190.4915,190.1602,190.4821,21497.0
2022-09-07 14:35:00,201.21,201.44,201.16,201.29,20862.0,190.4631,190.6808,190.4158,190.5389,20862.0
2022-09-07 14:40:00,201.31,201.52,201.27,201.51,15184.0,190.5578,190.7566,190.5199,190.7471,15184.0
2022-09-07 14:45:00,201.52,201.63,201.36,201.6,19078.0,190.7566,190.8607,190.6051,190.8323,19078.0
2022-09-07 14:50:00,201.6,201.75,201.33,201.56,20297.0,190.8323,190.9743,190.5767,190.7944,20297.0
2022-09-07 14:55:00,201.56,201.87,201.49,201.84,18703.0,190.7944,191.0879,190.7282,191.0595,18703.0
2022-09-07 15:00:00,201.88,201.94,201.58,201.79,21646.0,191.0973,191.1541,190.8134,191.0122,21646.0
2022-09-07 15:05:00,201.75,201.77,201.6,201.76,13772.0,190.9743,190.9932,190.8323,190.9838,13772.0
2022-09-07 15:10:00,201.76,201.76,201.55,201.65,16325.0,190.9838,190.9838,190.785,190.8796,16325.0
2022-09-07 15:15:00,201.71,201.86,201.28,201.36,23190.0,190.9364,191.0784,190.5294,190.6051,23190.0
2022-09-07 15:20:00,201.33,201.59,201.29,201.49,27109.0,190.5767,190.8228,190.5389,190.7282,27109.0
2022-09-07 15:25:00,201.51,201.65,201.4,201.64,32460.0,190.7471,190.8796,190.643,190.8702,32460.0
2022-09-07 15:30:00,201.63,201.64,201.4,201.62,29172.0,190.8607,190.8702,190.643,190.8512,29172.0
2022-09-07 15:35:00,201.63,201.69,201.42,201.59,31158.0,190.8607,190.9175,190.6619,190.8228,31158.0
2022-09-07 15:40:00,201.59,201.69,201.19,201.43,34641.0,190.8228,190.9175,190.4442,190.6714,34641.0
2022-09-07 15:45:00,201.42,201.59,201.27,201.4,51614.0,190.6619,190.8228,190.5199,190.643,51614.0
2022-09-07 15:50:00,201.4,201.41,201.06,201.24,59653.0,190.643,190.6524,190.3211,190.4915,59653.0
2022-09-07 15:55:00,201.23,201.39,201.05,201.34,214213.0,190.4821,190.6335,190.3117,190.5862,214213.0
2022-09-08 09:30:00,200.65,200.65,198.73,199.71,76517.0,189.933,189.933,188.1156,189.0432,76517.0
2022-09-08 09:35:00,199.57,200.41,199.21,200.23,33984.0,188.9107,189.7059,188.57,189.5355,33984.0
2022-09-08 09:40:00,200.15,201.63,199.86,201.36,43265.0,189.4597,190.8607,189.1852,190.6051,43265.0
2022-09-08 09:45:00,201.23,201.4,200.73,200.9,36954.0,190.4821,190.643,190.0088,190.1697,36954.0
2022-09-08 09:50:00,200.81,201.02,200.58,200.98,19667.0,190.0845,190.2833,189.8668,190.2454,19667.0
2022-09-08 09:55:00,200.88,201.02,200.15,200.94,27524.0,190.1508,190.2833,189.4597,190.2076,27524.0
2022-09-08 10:00:00,200.82,200.82,199.87,200.19,18974.0,190.094,190.094,189.1947,189.4976,18974.0
2022-09-08 10:05:00,200.17,200.9,199.99,200.87,18420.0,189.4787,190.1697,189.3083,190.1413,18420.0
2022-09-08 10:10:00,200.94,201.06,200.5,200.57,16858.0,190.2076,190.3211,189.7911,189.8573,16858.0
2022-09-08 10:15:00,200.47,201.33,200.36,201.31,22473.0,189.7627,190.5767,189.6585,190.5578,22473.0
2022-09-08 10:20:00,201.31,201.41,200.67,200.74,27925.0,190.5578,190.6524,189.952,190.0182,27925.0
2022-09-08 10:25:00,200.69,201.11,200.49,200.97,30163.0,189.9709,190.3685,189.7816,190.236,30163.0
2022-09-08 10:30:00,200.97,201.49,200.7,201.35,24478.0,190.236,190.7282,189.9804,190.5957,24478.0
2022-09-08 10:35:00,201.37,201.68,201.17,201.35,38984.0,190.6146,190.908,190.4253,190.5957,38984.0
2022-09-08 10:40:00,201.3,201.6,201.29,201.56,29305.0,190.5483,190.8323,190.5389,190.7944,29305.0
2022-09-08 10:45:00,201.58,202.3,201.55,202.03,22328.0,190.8134,191.4949,190.785,191.2393,22328.0
2022-09-08 10:50:00,202.03,202.17,201.82,201.87,19889.0,191.2393,191.3719,191.0406,191.0879,19889.0
2022-09-08 10:55:00,201.86,202.15,201.83,202.05,20151.0,191.0784,191.3529,191.05,191.2583,20151.0
2022-09-08 11:00:00,202.07,202.38,201.94,202.11,25722.0,191.2772,191.5706,191.1541,191.3151,25722.0
2022-09-08 11:05:00,202.11,202.38,201.89,201.92,19861.0,191.3151,191.5706,191.1068,191.1352,19861.0
2022-09-08 11:10:00,201.88,201.94,201.53,201.7,21268.0,191.0973,191.1541,190.766,190.927,21268.0
2022-09-08 11:15:00,201.69,202.13,201.56,202.09,25490.0,190.9175,191.334,190.7944,191.2961,25490.0
2022-09-08 11:20:00,202.07,202.39,201.99,202.29,16763.0,191.2772,191.5801,191.2015,191.4854,16763.0
2022-09-08 11:25:00,202.38,202.7,202.33,202.7,16792.0,191.5706,191.8735,191.5233,191.8735,16792.0
2022-09-08 11:30:00,202.74,202.76,202.23,202.34,31801.0,191.9114,191.9303,191.4287,191.5328,31801.0
2022-09-08 11:35:00,202.31,202.69,202.31,202.56,15980.0,191.5044,191.8641,191.5044,191.741,15980.0
2022-09-08 11:40:00,202.57,202.7,202.28,202.58,16389.0,191.7505,191.8735,191.476,191.76,16389.0
2022-09-08 11:45:00,202.52,202.76,202.42,202.5,17478.0,191.7032,191.9303,191.6085,191.6842,17478.0
2022-09-08 11:50:00,202.47,202.56,202.38,202.51,14566.0,191.6558,191.741,191.5706,191.6937,14566.0
2022-09-08 11:55:00,202.54,202.54,202.28,202.42,24871.0,191.7221,191.7221,191.476,191.6085,24871.0
2022-09-08 12:00:00,202.42,202.67,201.33,201.33,24043.0,191.6085,191.8452,190.5767,190.5767,24043.0
2022-09-08 12:05:00,201.3,201.38,200.78,200.94,20460.0,190.5483,190.6241,190.0561,190.2076,20460.0
2022-09-08 12:10:00,200.86,200.86,200.42,200.63,22283.0,190.1318,190.1318,189.7153,189.9141,22283.0
2022-09-08 12:15:00,200.62,200.87,200.5,200.59,28263.0,189.9046,190.1413,189.7911,189.8762,28263.0
2022-09-08 12:20:00,200.55,200.65,200.09,200.41,17213.0,189.8384,189.933,189.403,189.7059,17213.0
2022-09-08 12:25:00,200.46,200.7,200.31,200.66,11989.0,189.7532,189.9804,189.6112,189.9425,11989.0
2022-09-08 12:30:00,200.68,201.28,200.67,201.09,10251.0,189.9614,190.5294,189.952,190.3495,10251.0
2022-09-08 12:35:00,201.15,201.61,201.15,201.48,10681.0,190.4063,190.8418,190.4063,190.7187,10681.0
2022-09-08 12:40:00,201.4,202.11,201.38,202.04,11784.0,190.643,191.3151,190.6241,191.2488,11784.0
2022-09-08 12:45:00,201.99,201.99,201.71,201.84,9158.0,191.2015,191.2015,190.9364,191.0595,9158.0
2022-09-08 12:50:00,201.86,202.11,201.78,201.95,7623.0,191.0784,191.3151,191.0027,191.1636,7623.0
2022-09-08 12:55:00,201.94,202.1,201.89,202.06,13506.0,191.1541,191.3056,191.1068,191.2677,13506.0
2022-09-08 13:00:00,201.97,202.12,201.63,201.74,6870.0,191.1825,191.3245,190.8607,190.9648,6870.0
2022-09-08 13:05:00,201.71,202.01,201.6,202.01,10458.0,190.9364,191.2204,190.8323,191.2204,10458.0
2022-09-08 13:10:00,202.0,202.75,202.0,202.59,23244.0,191.2109,191.9209,191.2109,191.7694,23244.0
2022-09-08 13:15:00,202.64,202.65,202.35,202.44,11240.0,191.8168,191.8262,191.5422,191.6274,11240.0
2022-09-08 13:20:00,202.51,202.55,202.31,202.55,17444.0,191.6937,191.7316,191.5044,191.7316,17444.0
2022-09-08 13:25:00,202.52,202.66,202.2,202.6,11933.0,191.7032,191.8357,191.4003,191.7789,11933.0
2022-09-08 13:30:00,202.6,202.68,202.34,202.53,22159.0,191.7789,191.8546,191.5328,191.7126,22159.0
2022-09-08 13:35:00,202.5,203.15,202.5,203.11,23182.0,191.6842,192.2995,191.6842,192.2617,23182.0
2022-09-08 13:40:00,203.16,203.3,203.1,203.19,21627.0,192.309,192.4415,192.2522,192.3374,21627.0
2022-09-08 13:45:00,203.16,203.21,202.98,203.09,17210.0,192.309,192.3563,192.1386,192.2427,17210.0
2022-09-08 13:50:00,203.1,203.24,202.96,203.12,15502.0,192.2522,192.3847,192.1197,192.2711,15502.0
2022-09-08 13:55:00,203.18,203.2,202.59,203.04,17320.0,192.3279,192.3468,191.7694,192.1954,17320.0
2022-09-08 14:00:00,203.02,203.17,202.78,203.13,12091.0,192.1765,192.3184,191.9493,192.2806,12091.0
2022-09-08 14:05:00,203.16,203.35,203.15,203.34,15216.0,192.309,192.4888,192.2995,192.4794,15216.0
2022-09-08 14:10:00,203.35,203.47,203.18,203.3,29047.0,192.4888,192.6024,192.3279,192.4415,29047.0
2022-09-08 14:15:00,203.28,203.56,203.14,203.51,18230.0,192.4226,192.6876,192.29,192.6403,18230.0
2022-09-08 14:20:00,203.51,203.63,203.36,203.55,15075.0,192.6403,192.7539,192.4983,192.6781,15075.0
2022-09-08 14:25:00,203.55,203.63,203.44,203.5,17379.0,192.6781,192.7539,192.574,192.6308,17379.0
2022-09-08 14:30:00,203.52,203.8,203.52,203.74,18595.0,192.6498,192.9148,192.6498,192.858,18595.0
2022-09-08 14:35:00,203.76,203.84,203.64,203.82,32900.0,192.8769,192.9527,192.7633,192.9337,32900.0
2022-09-08 14:40:00,203.82,203.86,203.23,203.51,17974.0,192.9337,192.9716,192.3752,192.6403,17974.0
2022-09-08 14:45:00,203.52,203.58,203.03,203.24,16495.0,192.6498,192.7065,192.1859,192.3847,16495.0
2022-09-08 14:50:00,203.24,203.51,203.04,203.45,24549.0,192.3847,192.6403,192.1954,192.5835,24549.0
2022-09-08 14:55:00,203.49,203.49,203.09,203.26,17081.0,192.6214,192.6214,192.2427,192.4036,17081.0
2022-09-08 15:00:00,203.3,203.48,203.03,203.23,19149.0,192.4415,192.6119,192.1859,192.3752,19149.0
2022-09-08 15:05:00,203.26,203.49,203.26,203.33,14959.0,192.4036,192.6214,192.4036,192.4699,14959.0
2022-09-08 15:10:00,203.28,203.45,203.13,203.45,18262.0,192.4226,192.5835,192.2806,192.5835,18262.0
2022-09-08 15:15:00,203.48,203.72,203.47,203.72,16167.0,192.6119,192.8391,192.6024,192.8391,16167.0
2022-09-08 15:20:00,203.75,203.87,203.64,203.81,17908.0,192.8675,192.9811,192.7633,192.9243,17908.0
2022-09-08 15:25:00,203.83,203.87,203.58,203.71,21625.0,192.9432,192.9811,192.7065,192.8296,21625.0
2022-09-08 15:30:00,203.73,204.06,203.68,203.69,24488.0,192.8485,193.1609,192.8012,192.8107,24488.0
2022-09-08 15:35:00,203.67,203.69,203.48,203.48,22260.0,192.7917,192.8107,192.6119,192.6119,22260.0
2022-09-08 15:40:00,203.42,203.46,203.03,203.1,26181.0,192.5551,192.593,192.1859,192.2522,26181.0
2022-09-08 15:45:00,203.1,203.67,203.07,203.17,56315.0,192.2522,192.7917,192.2238,192.3184,56315.0
2022-09-08 15:50:00,203.18,204.09,203.18,204.07,37871.0,192.3279,193.1893,192.3279,193.1704,37871.0
2022-09-08 15:55:00,204.06,204.51,204.02,204.37,177866.0,193.1609,193.5869,193.123,193.4544,177866.0
2022-09-09 09:30:00,203.98,205.18,203.32,205.18,81354.0,193.0852,194.2211,192.4604,194.2211,81354.0
2022-09-09 09:35:00,205.18,205.78,204.42,205.22,40112.0,194.2211,194.789,193.5017,194.259,40112.0
2022-09-09 09:40:00,205.07,205.56,204.87,204.96,36180.0,194.117,194.5808,193.9276,194.0128,36180.0
2022-09-09 09:45:00,204.96,205.3,204.54,204.84,33308.0,194.0128,194.3347,193.6153,193.8992,33308.0
2022-09-09 09:50:00,204.89,205.07,204.24,204.52,23623.0,193.9466,194.117,193.3313,193.5963,23623.0
2022-09-09 09:55:00,204.5,205.15,204.4,205.08,23281.0,193.5774,194.1927,193.4828,194.1264,23281.0
2022-09-09 10:00:00,205.06,205.52,204.56,205.42,35382.0,194.1075,194.5429,193.6342,194.4483,35382.0
2022-09-09 10:05:00,205.46,205.71,205.31,205.68,28591.0,194.4861,194.7228,194.3441,194.6944,28591.0
2022-09-09 10:10:00,205.64,205.64,205.09,205.26,24043.0,194.6565,194.6565,194.1359,194.2968,24043.0
2022-09-09 10:15:00,205.29,205.67,205.07,205.09,16624.0,194.3252,194.6849,194.117,194.1359,16624.0
2022-09-09 10:20:00,205.21,205.55,205.18,205.34,21060.0,194.2495,194.5713,194.2211,194.3725,21060.0
2022-09-09 10:25:00,205.27,205.85,205.08,205.73,23357.0,194.3063,194.8553,194.1264,194.7417,23357.0
2022-09-09 10:30:00,205.76,206.0,205.53,205.86,20971.0,194.7701,194.9973,194.5524,194.8648,20971.0
2022-09-09 10:35:00,205.93,206.34,205.73,206.23,25306.0,194.931,195.3191,194.7417,195.215,25306.0
2022-09-09 10:40:00,206.24,206.53,206.15,206.27,18414.0,195.2245,195.499,195.1393,195.2529,18414.0
2022-09-09 10:45:00,206.29,206.34,205.8,206.04,18811.0,195.2718,195.3191,194.808,195.0352,18811.0
2022-09-09 10:50:00,206.04,206.09,205.61,205.8,16752.0,195.0352,195.0825,194.6281,194.808,16752.0
2022-09-09 10:55:00,205.77,205.77,205.43,205.54,23218.0,194.7796,194.7796,194.4577,194.5619,23218.0
2022-09-09 11:00:00,205.54,205.65,205.27,205.37,12408.0,194.5619,194.666,194.3063,194.4009,12408.0
2022-09-09 11:05:00,205.37,205.57,204.95,204.96,15055.0,194.4009,194.5903,194.0034,194.0128,15055.0
2022-09-09 11:10:00,204.92,205.06,204.8,205.0,11807.0,193.975,194.1075,193.8614,194.0507,11807.0
2022-09-09 11:15:00,205.01,205.02,204.4,204.47,22478.0,194.0602,194.0696,193.4828,193.549,22478.0
2022-09-09 11:20:00,204.46,204.66,204.22,204.53,22348.0,193.5395,193.7289,193.3124,193.6058,22348.0
2022-09-09 11:25:00,204.56,205.28,204.56,205.13,17015.0,193.6342,194.3157,193.6342,194.1738,17015.0
2022-09-09 11:30:00,205.1,205.1,204.7,204.8,15296.0,194.1454,194.1454,193.7667,193.8614,15296.0
2022-09-09 11:35:00,204.79,205.04,204.73,205.01,11209.0,193.8519,194.0886,193.7951,194.0602,11209.0
2022-09-09 11:40:00,205.02,205.08,204.53,204.56,11222.0,194.0696,194.1264,193.6058,193.6342,11222.0
2022-09-09 11:45:00,204.47,204.88,204.47,204.67,15452.0,193.549,193.9371,193.549,193.7383,15452.0
2022-09-09 11:50:00,204.69,204.74,204.47,204.64,16881.0,193.7573,193.8046,193.549,193.7099,16881.0
2022-09-09 11:55:00,204.64,205.04,204.53,204.95,11910.0,193.7099,194.0886,193.6058,194.0034,11910.0
2022-09-09 12:00:00,204.93,204.93,204.27,204.27,15883.0,193.9844,193.9844,193.3597,193.3597,15883.0
2022-09-09 12:05:00,204.27,204.52,204.27,204.52,13691.0,193.3597,193.5963,193.3597,193.5963,13691.0
2022-09-09 12:10:00,204.59,204.95,204.57,204.86,9806.0,193.6626,194.0034,193.6437,193.9182,9806.0
2022-09-09 12:15:00,204.81,204.81,204.19,204.43,18806.0,193.8709,193.8709,193.284,193.5111,18806.0
2022-09-09 12:20:00,204.4,204.45,204.19,204.23,12589.0,193.4828,193.5301,193.284,193.3218,12589.0
2022-09-09 12:25:00,204.29,204.62,204.26,204.56,9871.0,193.3786,193.691,193.3502,193.6342,9871.0
2022-09-09 12:30:00,204.59,204.78,204.55,204.76,11756.0,193.6626,193.8425,193.6247,193.8235,11756.0
2022-09-09 12:35:00,204.74,205.06,204.72,204.85,15427.0,193.8046,194.1075,193.7857,193.9087,15427.0
2022-09-09 12:40:00,204.86,205.1,204.86,204.96,11700.0,193.9182,194.1454,193.9182,194.0128,11700.0
2022-09-09 12:45:00,204.93,205.17,204.74,205.12,9640.0,193.9844,194.2116,193.8046,194.1643,9640.0
2022-09-09 12:50:00,205.08,205.3,205.06,205.25,14965.0,194.1264,194.3347,194.1075,194.2874,14965.0
2022-09-09 12:55:00,205.28,205.29,205.06,205.14,10432.0,194.3157,194.3252,194.1075,194.1832,10432.0
2022-09-09 13:00:00,205.17,205.17,204.9,204.95,13521.0,194.2116,194.2116,193.956,194.0034,13521.0
2022-09-09 13:05:00,204.96,205.38,204.95,205.38,10768.0,194.0128,194.4104,194.0034,194.4104,10768.0
2022-09-09 13:10:00,205.31,205.54,205.28,205.54,11787.0,194.3441,194.5619,194.3157,194.5619,11787.0
2022-09-09 13:15:00,205.54,205.73,205.52,205.54,14171.0,194.5619,194.7417,194.5429,194.5619,14171.0
2022-09-09 13:20:00,205.56,205.57,205.29,205.47,14222.0,194.5808,194.5903,194.3252,194.4956,14222.0
2022-09-09 13:25:00,205.42,205.46,205.18,205.21,22872.0,194.4483,194.4861,194.2211,194.2495,22872.0
2022-09-09 13:30:00,205.21,205.56,205.2,205.48,18306.0,194.2495,194.5808,194.24,194.5051,18306.0
2022-09-09 13:35:00,205.47,205.56,205.39,205.56,17860.0,194.4956,194.5808,194.4199,194.5808,17860.0
2022-09-09 13:40:00,205.55,205.57,205.4,205.42,13188.0,194.5713,194.5903,194.4293,194.4483,13188.0
2022-09-09 13:45:00,205.41,205.62,205.38,205.59,11132.0,194.4388,194.6376,194.4104,194.6092,11132.0
2022-09-09 13:50:00,205.61,205.73,205.5,205.73,10222.0,194.6281,194.7417,194.524,194.7417,10222.0
2022-09-09 13:55:00,205.71,205.71,205.53,205.6,10762.0,194.7228,194.7228,194.5524,194.6187,10762.0
2022-09-09 14:00:00,205.59,205.59,205.12,205.16,22738.0,194.6092,194.6092,194.1643,194.2022,22738.0
2022-09-09 14:05:00,205.12,205.41,205.09,205.36,12990.0,194.1643,194.4388,194.1359,194.3915,12990.0
2022-09-09 14:10:00,205.4,205.7,205.3,205.57,15012.0,194.4293,194.7133,194.3347,194.5903,15012.0
2022-09-09 14:15:00,205.62,205.89,205.62,205.85,13089.0,194.6376,194.8932,194.6376,194.8553,13089.0
2022-09-09 14:20:00,205.79,205.88,205.74,205.81,10304.0,194.7985,194.8837,194.7512,194.8174,10304.0
2022-09-09 14:25:00,205.78,205.84,205.69,205.83,13900.0,194.789,194.8458,194.7038,194.8364,13900.0
2022-09-09 14:30:00,205.81,205.86,205.59,205.78,14168.0,194.8174,194.8648,194.6092,194.789,14168.0
2022-09-09 14:35:00,205.77,206.04,205.74,205.98,13269.0,194.7796,195.0352,194.7512,194.9784,13269.0
2022-09-09 14:40:00,205.97,206.07,205.83,205.86,15599.0,194.9689,195.0636,194.8364,194.8648,15599.0
2022-09-09 14:45:00,205.84,205.91,205.64,205.8,14878.0,194.8458,194.9121,194.6565,194.808,14878.0
2022-09-09 14:50:00,205.81,205.87,205.53,205.64,19168.0,194.8174,194.8742,194.5524,194.6565,19168.0
2022-09-09 14:55:00,205.67,205.98,205.66,205.98,12705.0,194.6849,194.9784,194.6755,194.9784,12705.0
2022-09-09 15:00:00,205.98,206.08,205.93,206.02,15363.0,194.9784,195.073,194.931,195.0162,15363.0
2022-09-09 15:05:00,205.99,206.01,205.68,205.74,21998.0,194.9878,195.0068,194.6944,194.7512,21998.0
2022-09-09 15:10:00,205.74,206.04,205.72,205.99,25991.0,194.7512,195.0352,194.7322,194.9878,25991.0
2022-09-09 15:15:00,206.0,206.17,205.92,206.14,16243.0,194.9973,195.1582,194.9216,195.1298,16243.0
2022-09-09 15:20:00,206.16,206.29,206.01,206.11,32369.0,195.1487,195.2718,195.0068,195.1014,32369.0
2022-09-09 15:25:00,206.13,206.27,205.98,206.14,38648.0,195.1203,195.2529,194.9784,195.1298,38648.0
2022-09-09 15:30:00,206.14,206.14,205.85,205.96,21839.0,195.1298,195.1298,194.8553,194.9594,21839.0
2022-09-09 15:35:00,205.95,205.98,205.69,205.78,53598.0,194.95,194.9784,194.7038,194.789,53598.0
2022-09-09 15:40:00,205.77,206.05,205.76,206.03,27929.0,194.7796,195.0446,194.7701,195.0257,27929.0
2022-09-09 15:45:00,206.01,206.2,205.92,206.04,46041.0,195.0068,195.1866,194.9216,195.0352,46041.0
2022-09-09 15:50:00,205.99,206.09,205.73,205.77,70800.0,194.9878,195.0825,194.7417,194.7796,70800.0
2022-09-09 15:55:00,205.8,205.87,205.45,205.56,153737.0,194.808,194.8742,194.4767,194.5808,153737.0
2022-09-12 09:30:00,206.0,208.65,205.91,208.41,58826.0,194.9973,197.5058,194.9121,197.2786,58826.0
2022-09-12 09:35:00,208.42,208.96,207.91,208.73,39963.0,197.288,197.7992,196.8053,197.5815,39963.0
2022-09-12 09:40:00,208.96,209.28,208.38,208.46,57450.0,197.7992,198.1021,197.2502,197.3259,57450.0
2022-09-12 09:45:00,208.46,209.42,208.32,208.36,61144.0,197.3259,198.2346,197.1934,197.2312,61144.0
2022-09-12 09:50:00,208.36,209.04,208.29,208.9,46033.0,197.2312,197.8749,197.165,197.7424,46033.0
2022-09-12 09:55:00,208.9,209.11,208.74,208.88,32853.0,197.7424,197.9412,197.5909,197.7235,32853.0
2022-09-12 10:00:00,208.9,209.04,208.39,208.84,34496.0,197.7424,197.8749,197.2596,197.6856,34496.0
2022-09-12 10:05:00,208.9,208.99,207.95,207.95,45184.0,197.7424,197.8276,196.8431,196.8431,45184.0
2022-09-12 10:10:00,207.98,208.03,207.77,207.96,15533.0,196.8715,196.9189,196.6728,196.8526,15533.0
2022-09-12 10:15:00,208.0,208.71,207.99,208.48,48390.0,196.8905,197.5625,196.881,197.3448,48390.0
2022-09-12 10:20:00,208.43,208.44,207.95,208.29,20607.0,197.2975,197.307,196.8431,197.165,20607.0
2022-09-12 10:25:00,208.31,208.49,208.14,208.31,22536.0,197.1839,197.3543,197.023,197.1839,22536.0
2022-09-12 10:30:00,208.34,208.5,208.17,208.21,13422.0,197.2123,197.3638,197.0514,197.0893,13422.0
2022-09-12 10:35:00,208.19,208.19,207.63,207.89,27093.0,197.0703,197.0703,196.5402,196.7863,27093.0
2022-09-12 10:40:00,207.89,208.03,207.49,207.73,21047.0,196.7863,196.9189,196.4077,196.6349,21047.0
2022-09-12 10:45:00,207.75,208.08,207.74,208.03,15882.0,196.6538,196.9662,196.6444,196.9189,15882.0
2022-09-12 10:50:00,208.03,208.1,207.35,207.5,18791.0,196.9189,196.9851,196.2752,196.4172,18791.0
2022-09-12 10:55:00,207.49,207.51,207.05,207.2,15402.0,196.4077,196.4266,195.9912,196.1332,15402.0
2022-09-12 11:00:00,207.24,207.43,207.11,207.37,19846.0,196.1711,196.3509,196.048,196.2941,19846.0
2022-09-12 11:05:00,207.37,207.5,207.25,207.25,13634.0,196.2941,196.4172,196.1805,196.1805,13634.0
2022-09-12 11:10:00,207.28,207.38,207.0,207.29,12301.0,196.2089,196.3036,195.9439,196.2184,12301.0
2022-09-12 11:15:00,207.29,207.42,206.92,207.42,22758.0,196.2184,196.3414,195.8682,196.3414,22758.0
2022-09-12 11:20:00,207.39,207.8,207.33,207.77,22516.0,196.3131,196.7012,196.2563,196.6728,22516.0
2022-09-12 11:25:00,207.77,208.06,207.73,207.84,14388.0,196.6728,196.9473,196.6349,196.739,14388.0
2022-09-12 11:30:00,207.92,207.93,207.37,207.55,16742.0,196.8147,196.8242,196.2941,196.4645,16742.0
2022-09-12 11:35:00,207.55,207.57,206.72,206.83,14792.0,196.4645,196.4834,195.6788,195.783,14792.0
2022-09-12 11:40:00,206.82,207.16,206.52,206.52,14747.0,195.7735,196.0953,195.4895,195.4895,14747.0
2022-09-12 11:45:00,206.52,206.53,206.18,206.25,16433.0,195.4895,195.499,195.1677,195.2339,16433.0
2022-09-12 11:50:00,206.28,206.51,206.17,206.49,19444.0,195.2623,195.4801,195.1582,195.4611,19444.0
2022-09-12 11:55:00,206.49,206.83,206.04,206.69,21589.0,195.4611,195.783,195.0352,195.6504,21589.0
2022-09-12 12:00:00,206.68,206.99,206.68,206.9,10338.0,195.641,195.9344,195.641,195.8492,10338.0
2022-09-12 12:05:00,206.9,207.09,206.54,206.54,10652.0,195.8492,196.0291,195.5085,195.5085,10652.0
2022-09-12 12:10:00,206.52,206.9,206.48,206.8,15130.0,195.4895,195.8492,195.4517,195.7546,15130.0
2022-09-12 12:15:00,206.85,206.88,206.53,206.59,10298.0,195.8019,195.8303,195.499,195.5558,10298.0
2022-09-12 12:20:00,206.59,207.06,206.52,206.99,14331.0,195.5558,196.0007,195.4895,195.9344,14331.0
2022-09-12 12:25:00,207.0,207.07,206.79,207.07,12124.0,195.9439,196.0101,195.7451,196.0101,12124.0
2022-09-12 12:30:00,207.07,207.12,206.83,206.89,11458.0,196.0101,196.0575,195.783,195.8398,11458.0
2022-09-12 12:35:00,206.89,207.06,206.68,206.97,9635.0,195.8398,196.0007,195.641,195.9155,9635.0
2022-09-12 12:40:00,206.97,207.02,206.65,206.83,8256.0,195.9155,195.9628,195.6126,195.783,8256.0
2022-09-12 12:45:00,206.82,206.92,206.48,206.72,16429.0,195.7735,195.8682,195.4517,195.6788,16429.0
2022-09-12 12:50:00,206.77,206.77,206.54,206.64,10087.0,195.7262,195.7262,195.5085,195.6031,10087.0
2022-09-12 12:55:00,206.64,206.75,206.42,206.5,14873.0,195.6031,195.7072,195.3949,195.4706,14873.0
2022-09-12 13:00:00,206.5,206.55,206.16,206.39,21859.0,195.4706,195.5179,195.1487,195.3665,21859.0
2022-09-12 13:05:00,206.43,206.9,206.41,206.88,9697.0,195.4043,195.8492,195.3854,195.8303,9697.0
2022-09-12 13:10:00,206.88,206.94,206.7,206.86,9371.0,195.8303,195.8871,195.6599,195.8114,9371.0
2022-09-12 13:15:00,206.88,206.99,206.82,206.84,9705.0,195.8303,195.9344,195.7735,195.7924,9705.0
2022-09-12 13:20:00,206.88,206.92,206.7,206.73,11009.0,195.8303,195.8682,195.6599,195.6883,11009.0
2022-09-12 13:25:00,206.76,207.03,206.62,206.98,8061.0,195.7167,195.9723,195.5842,195.9249,8061.0
2022-09-12 13:30:00,206.99,207.07,206.83,207.06,10063.0,195.9344,196.0101,195.783,196.0007,10063.0
2022-09-12 13:35:00,207.06,207.07,206.71,206.71,11418.0,196.0007,196.0101,195.6694,195.6694,11418.0
2022-09-12 13:40:00,206.67,206.71,206.5,206.52,8847.0,195.6315,195.6694,195.4706,195.4895,8847.0
2022-09-12 13:45:00,206.5,206.62,206.43,206.57,14412.0,195.4706,195.5842,195.4043,195.5368,14412.0
2022-09-12 13:50:00,206.66,206.79,206.6,206.78,12974.0,195.622,195.7451,195.5652,195.7356,12974.0
2022-09-12 13:55:00,206.8,206.8,206.64,206.69,8066.0,195.7546,195.7546,195.6031,195.6504,8066.0
2022-09-12 14:00:00,206.63,206.68,206.37,206.38,7870.0,195.5936,195.641,195.3475,195.357,7870.0
2022-09-12 14:05:00,206.4,206.45,206.08,206.12,11210.0,195.3759,195.4233,195.073,195.1109,11210.0
2022-09-12 14:10:00,206.08,206.16,205.96,206.16,11666.0,195.073,195.1487,194.9594,195.1487,11666.0
2022-09-12 14:15:00,206.14,206.4,205.78,205.87,24357.0,195.1298,195.3759,194.789,194.8742,24357.0
2022-09-12 14:20:00,205.9,206.2,205.81,205.94,13873.0,194.9026,195.1866,194.8174,194.9405,13873.0
2022-09-12 14:25:00,206.06,206.06,205.5,205.59,40141.0,195.0541,195.0541,194.524,194.6092,40141.0
2022-09-12 14:30:00,205.57,205.89,205.51,205.59,12823.0,194.5903,194.8932,194.5335,194.6092,12823.0
2022-09-12 14:35:00,205.66,205.91,205.58,205.89,8639.0,194.6755,194.9121,194.5997,194.8932,8639.0
2022-09-12 14:40:00,205.89,206.14,205.88,206.1,11701.0,194.8932,195.1298,194.8837,195.092,11701.0
2022-09-12 14:45:00,206.08,206.34,206.06,206.17,11426.0,195.073,195.3191,195.0541,195.1582,11426.0
2022-09-12 14:50:00,206.16,206.2,206.01,206.13,12506.0,195.1487,195.1866,195.0068,195.1203,12506.0
2022-09-12 14:55:00,206.11,206.33,206.08,206.13,11040.0,195.1014,195.3097,195.073,195.1203,11040.0
2022-09-12 15:00:00,206.17,206.19,205.93,206.09,14389.0,195.1582,195.1771,194.931,195.0825,14389.0
2022-09-12 15:05:00,206.09,206.29,206.0,206.28,15885.0,195.0825,195.2718,194.9973,195.2623,15885.0
2022-09-12 15:10:00,206.28,206.7,206.26,206.7,17254.0,195.2623,195.6599,195.2434,195.6599,17254.0
2022-09-12 15:15:00,206.73,206.76,206.44,206.49,13402.0,195.6883,195.7167,195.4138,195.4611,13402.0
2022-09-12 15:20:00,206.58,206.68,206.5,206.5,16248.0,195.5463,195.641,195.4706,195.4706,16248.0
2022-09-12 15:25:00,206.51,206.58,206.2,206.28,13582.0,195.4801,195.5463,195.1866,195.2623,13582.0
2022-09-12 15:30:00,206.23,206.39,206.07,206.12,20021.0,195.215,195.3665,195.0636,195.1109,20021.0
2022-09-12 15:35:00,206.09,206.34,206.0,206.2,21265.0,195.0825,195.3191,194.9973,195.1866,21265.0
2022-09-12 15:40:00,206.19,206.27,206.08,206.27,27548.0,195.1771,195.2529,195.073,195.2529,27548.0
2022-09-12 15:45:00,206.28,206.35,205.98,206.2,55567.0,195.2623,195.3286,194.9784,195.1866,55567.0
2022-09-12 15:50:00,206.17,206.21,205.85,205.96,61726.0,195.1582,195.1961,194.8553,194.9594,61726.0
2022-09-12 15:55:00,205.98,206.46,205.95,206.46,110064.0,194.9784,195.4327,194.95,195.4327,110064.0
2022-09-13 09:30:00,201.26,202.89,200.59,200.7,150588.0,190.5105,192.0534,189.8762,189.9804,150588.0
2022-09-13 09:35:00,200.89,201.17,199.95,200.98,95279.0,190.1602,190.4253,189.2704,190.2454,95279.0
2022-09-13 09:40:00,201.09,201.24,199.62,199.82,79578.0,190.3495,190.4915,188.9581,189.1474,79578.0
2022-09-13 09:45:00,199.8,200.45,199.56,199.97,68280.0,189.1284,189.7437,188.9013,189.2894,68280.0
2022-09-13 09:50:00,199.98,201.12,199.95,200.57,35340.0,189.2988,190.3779,189.2704,189.8573,35340.0
2022-09-13 09:55:00,200.56,200.56,199.17,199.31,27028.0,189.8478,189.8478,188.5321,188.6646,27028.0
2022-09-13 10:00:00,199.23,199.94,198.81,199.58,70165.0,188.5889,189.261,188.1913,188.9202,70165.0
2022-09-13 10:05:00,199.58,199.73,198.95,199.17,29500.0,188.9202,189.0622,188.3238,188.5321,29500.0
2022-09-13 10:10:00,199.17,199.17,198.57,198.59,42083.0,188.5321,188.5321,187.9641,187.9831,42083.0
2022-09-13 10:15:00,198.57,198.67,198.05,198.53,51766.0,187.9641,188.0588,187.4719,187.9263,51766.0
2022-09-13 10:20:00,198.69,198.93,198.47,198.76,37887.0,188.0777,188.3049,187.8695,188.144,37887.0
2022-09-13 10:25:00,198.79,198.95,198.17,198.56,29876.0,188.1724,188.3238,187.5855,187.9547,29876.0
2022-09-13 10:30:00,198.47,198.66,198.02,198.09,19867.0,187.8695,188.0493,187.4435,187.5098,19867.0
2022-09-13 10:35:00,198.01,198.19,197.7,197.85,27078.0,187.434,187.6044,187.1406,187.2826,27078.0
2022-09-13 10:40:00,197.88,198.08,197.75,197.89,16563.0,187.311,187.5003,187.1879,187.3205,16563.0
2022-09-13 10:45:00,197.86,197.86,197.47,197.59,24047.0,187.2921,187.2921,186.9229,187.0365,24047.0
2022-09-13 10:50:00,197.55,198.28,197.48,198.27,50814.0,186.9986,187.6896,186.9324,187.6802,50814.0
2022-09-13 10:55:00,198.22,198.59,198.07,198.3,21878.0,187.6328,187.9831,187.4908,187.7086,21878.0
2022-09-13 11:00:00,198.32,198.62,198.3,198.51,36368.0,187.7275,188.0115,187.7086,187.9073,36368.0
2022-09-13 11:05:00,198.5,198.59,198.16,198.3,19086.0,187.8979,187.9831,187.576,187.7086,19086.0
2022-09-13 11:10:00,198.24,198.24,197.77,197.94,17206.0,187.6518,187.6518,187.2069,187.3678,17206.0
2022-09-13 11:15:00,197.94,198.11,197.7,197.99,14931.0,187.3678,187.5287,187.1406,187.4151,14931.0
2022-09-13 11:20:00,198.02,198.22,197.83,197.84,19073.0,187.4435,187.6328,187.2637,187.2731,19073.0
2022-09-13 11:25:00,197.87,198.11,197.83,198.11,11276.0,187.3015,187.5287,187.2637,187.5287,11276.0
2022-09-13 11:30:00,198.08,198.27,198.04,198.24,10308.0,187.5003,187.6802,187.4624,187.6518,10308.0
2022-09-13 11:35:00,198.24,198.24,197.74,197.82,17804.0,187.6518,187.6518,187.1785,187.2542,17804.0
2022-09-13 11:40:00,197.84,197.88,197.49,197.74,22239.0,187.2731,187.311,186.9418,187.1785,22239.0
2022-09-13 11:45:00,197.73,197.73,197.32,197.44,30876.0,187.169,187.169,186.7809,186.8945,30876.0
2022-09-13 11:50:00,197.41,197.83,197.38,197.8,10459.0,186.8661,187.2637,186.8377,187.2353,10459.0
2022-09-13 11:55:00,197.78,198.09,197.78,198.03,16353.0,187.2163,187.5098,187.2163,187.453,16353.0
2022-09-13 12:00:00,198.03,198.38,198.03,198.2,11971.0,187.453,187.7843,187.453,187.6139,11971.0
2022-09-13 12:05:00,198.2,198.28,198.07,198.19,11918.0,187.6139,187.6896,187.4908,187.6044,11918.0
2022-09-13 12:10:00,198.2,198.23,198.01,198.02,31348.0,187.6139,187.6423,187.434,187.4435,31348.0
2022-09-13 12:15:00,198.02,198.21,197.85,197.86,19634.0,187.4435,187.6234,187.2826,187.2921,19634.0
2022-09-13 12:20:00,197.86,197.94,197.68,197.75,16369.0,187.2921,187.3678,187.1217,187.1879,16369.0
2022-09-13 12:25:00,197.72,197.72,197.34,197.35,14882.0,187.1595,187.1595,186.7998,186.8093,14882.0
2022-09-13 12:30:00,197.35,197.42,197.06,197.27,18025.0,186.8093,186.8756,186.5348,186.7336,18025.0
2022-09-13 12:35:00,197.25,197.6,197.25,197.55,7823.0,186.7146,187.0459,186.7146,186.9986,7823.0
2022-09-13 12:40:00,197.55,197.69,197.49,197.56,12239.0,186.9986,187.1311,186.9418,187.0081,12239.0
2022-09-13 12:45:00,197.56,197.6,197.27,197.58,23630.0,187.0081,187.0459,186.7336,187.027,23630.0
2022-09-13 12:50:00,197.58,197.68,197.48,197.6,11229.0,187.027,187.1217,186.9324,187.0459,11229.0
2022-09-13 12:55:00,197.64,197.65,197.27,197.33,12022.0,187.0838,187.0933,186.7336,186.7904,12022.0
2022-09-13 13:00:00,197.29,197.37,196.86,197.15,25729.0,186.7525,186.8282,186.3455,186.62,25729.0
2022-09-13 13:05:00,197.15,197.38,197.04,197.04,8924.0,186.62,186.8377,186.5159,186.5159,8924.0
2022-09-13 13:10:00,197.03,197.34,197.01,197.28,9424.0,186.5064,186.7998,186.4875,186.743,9424.0
2022-09-13 13:15:00,197.29,197.47,197.14,197.22,7110.0,186.7525,186.9229,186.6105,186.6862,7110.0
2022-09-13 13:20:00,197.24,197.44,197.14,197.4,11675.0,186.7052,186.8945,186.6105,186.8566,11675.0
2022-09-13 13:25:00,197.41,197.69,197.39,197.66,8421.0,186.8661,187.1311,186.8472,187.1027,8421.0
2022-09-13 13:30:00,197.63,197.83,197.53,197.72,12112.0,187.0743,187.2637,186.9797,187.1595,12112.0
2022-09-13 13:35:00,197.84,197.84,197.34,197.51,14352.0,187.2731,187.2731,186.7998,186.9608,14352.0
2022-09-13 13:40:00,197.53,197.55,197.11,197.11,10863.0,186.9797,186.9986,186.5821,186.5821,10863.0
2022-09-13 13:45:00,197.07,197.09,196.74,197.07,12398.0,186.5443,186.5632,186.2319,186.5443,12398.0
2022-09-13 13:50:00,197.07,197.07,196.71,196.85,9781.0,186.5443,186.5443,186.2035,186.336,9781.0
2022-09-13 13:55:00,196.85,196.93,196.68,196.75,11123.0,186.336,186.4117,186.1751,186.2413,11123.0
2022-09-13 14:00:00,196.75,196.75,196.5,196.6,19949.0,186.2413,186.2413,186.0047,186.0994,19949.0
2022-09-13 14:05:00,196.61,196.74,196.43,196.43,13595.0,186.1088,186.2319,185.9384,185.9384,13595.0
2022-09-13 14:10:00,196.46,196.47,196.28,196.39,13606.0,185.9668,185.9763,185.7964,185.9006,13606.0
2022-09-13 14:15:00,196.38,196.46,196.07,196.12,33998.0,185.8911,185.9668,185.5977,185.645,33998.0
2022-09-13 14:20:00,196.11,196.29,196.04,196.11,22540.0,185.6355,185.8059,185.5693,185.6355,22540.0
2022-09-13 14:25:00,196.11,196.14,195.7,195.87,20457.0,185.6355,185.6639,185.2474,185.4083,20457.0
2022-09-13 14:30:00,195.88,195.97,195.77,195.9,34492.0,185.4178,185.503,185.3137,185.4367,34492.0
2022-09-13 14:35:00,195.92,196.08,195.85,195.96,27248.0,185.4557,185.6071,185.3894,185.4935,27248.0
2022-09-13 14:40:00,195.96,196.07,195.86,195.91,21407.0,185.4935,185.5977,185.3989,185.4462,21407.0
2022-09-13 14:45:00,195.89,195.95,195.36,195.36,24409.0,185.4273,185.4841,184.9256,184.9256,24409.0
2022-09-13 14:50:00,195.36,195.48,195.13,195.15,20046.0,184.9256,185.0392,184.7079,184.7268,20046.0
2022-09-13 14:55:00,195.18,195.47,195.05,195.16,25342.0,184.7552,185.0297,184.6321,184.7363,25342.0
2022-09-13 15:00:00,195.16,195.43,195.14,195.16,30068.0,184.7363,184.9918,184.7173,184.7363,30068.0
2022-09-13 15:05:00,195.17,195.18,194.65,194.67,23970.0,184.7457,184.7552,184.2535,184.2724,23970.0
2022-09-13 15:10:00,194.7,194.72,194.27,194.39,23691.0,184.3008,184.3198,183.8938,184.0074,23691.0
2022-09-13 15:15:00,194.38,194.55,194.14,194.22,18439.0,183.9979,184.1589,183.7707,183.8465,18439.0
2022-09-13 15:20:00,194.21,194.41,193.91,194.11,43170.0,183.837,184.0263,183.553,183.7424,43170.0
2022-09-13 15:25:00,194.12,194.21,193.8,193.81,26763.0,183.7518,183.837,183.4489,183.4584,26763.0
2022-09-13 15:30:00,193.78,193.78,193.3,193.49,66217.0,183.43,183.43,182.9756,183.1555,66217.0
2022-09-13 15:35:00,193.47,193.63,193.13,193.6,46357.0,183.1365,183.288,182.8147,183.2596,46357.0
2022-09-13 15:40:00,193.58,193.58,192.95,193.29,54168.0,183.2407,183.2407,182.6443,182.9661,54168.0
2022-09-13 15:45:00,193.29,193.57,192.99,193.31,72353.0,182.9661,183.2312,182.6822,182.9851,72353.0
2022-09-13 15:50:00,193.33,193.84,193.32,193.78,78150.0,183.004,183.4868,182.9945,183.43,78150.0
2022-09-13 15:55:00,193.78,194.27,193.45,193.6,224354.0,183.43,183.8938,183.1176,183.2596,224354.0
2022-09-14 09:30:00,194.55,195.22,194.3,194.4,66168.0,184.1589,184.7931,183.9222,184.0169,66168.0
2022-09-14 09:35:00,194.4,194.61,193.42,193.71,50256.0,184.0169,184.2156,183.0892,183.3637,50256.0
2022-09-14 09:40:00,193.67,193.67,192.53,192.79,39043.0,183.3259,183.3259,182.2467,182.4929,39043.0
2022-09-14 09:45:00,192.84,192.86,191.83,191.9,47958.0,182.5402,182.5591,181.5841,181.6504,47958.0
2022-09-14 09:50:00,191.86,191.92,191.21,191.62,26189.0,181.6125,181.6693,180.9972,181.3853,26189.0
2022-09-14 09:55:00,191.52,191.88,191.07,191.88,23515.0,181.2907,181.6315,180.8647,181.6315,23515.0
2022-09-14 10:00:00,191.83,192.08,191.59,191.75,27357.0,181.5841,181.8208,181.3569,181.5084,27357.0
2022-09-14 10:05:00,191.72,192.47,191.58,192.2,15892.0,181.48,182.1899,181.3475,181.9344,15892.0
2022-09-14 10:10:00,192.15,192.49,191.71,192.11,18638.0,181.887,182.2089,181.4705,181.8492,18638.0
2022-09-14 10:15:00,192.13,192.62,192.1,192.24,16538.0,181.8681,182.3319,181.8397,181.9722,16538.0
2022-09-14 10:20:00,192.28,192.38,191.81,191.96,20387.0,182.0101,182.1048,181.5652,181.7072,20387.0
2022-09-14 10:25:00,191.95,191.97,191.4,191.48,43187.0,181.6977,181.7167,181.1771,181.2528,43187.0
2022-09-14 10:30:00,191.44,192.4,191.24,192.4,27626.0,181.215,182.1237,181.0256,182.1237,27626.0
2022-09-14 10:35:00,192.4,193.6,192.39,193.44,17691.0,182.1237,183.2596,182.1142,183.1081,17691.0
2022-09-14 10:40:00,193.43,193.63,193.21,193.44,16612.0,183.0987,183.288,182.8904,183.1081,16612.0
2022-09-14 10:45:00,193.5,193.67,193.36,193.53,20548.0,183.1649,183.3259,183.0324,183.1933,20548.0
2022-09-14 10:50:00,193.55,194.22,193.55,194.09,27160.0,183.2123,183.8465,183.2123,183.7234,27160.0
2022-09-14 10:55:00,194.03,194.24,193.97,194.24,12561.0,183.6666,183.8654,183.6098,183.8654,12561.0
2022-09-14 11:00:00,194.23,194.36,193.91,194.34,17232.0,183.8559,183.979,183.553,183.9601,17232.0
2022-09-14 11:05:00,194.36,194.95,194.26,194.77,16326.0,183.979,184.5375,183.8843,184.3671,16326.0
2022-09-14 11:10:00,194.78,194.78,194.42,194.48,16478.0,184.3766,184.3766,184.0358,184.0926,16478.0
2022-09-14 11:15:00,194.52,194.6,194.37,194.43,21357.0,184.1305,184.2062,183.9885,184.0453,21357.0
2022-09-14 11:20:00,194.4,194.42,194.12,194.31,15621.0,184.0169,184.0358,183.7518,183.9317,15621.0
2022-09-14 11:25:00,194.28,194.28,194.07,194.13,13752.0,183.9033,183.9033,183.7045,183.7613,13752.0
2022-09-14 11:30:00,194.14,194.32,194.03,194.16,11807.0,183.7707,183.9411,183.6666,183.7897,11807.0
2022-09-14 11:35:00,194.16,194.16,193.7,193.81,11226.0,183.7897,183.7897,183.3542,183.4584,11226.0
2022-09-14 11:40:00,193.77,194.12,193.74,194.12,11609.0,183.4205,183.7518,183.3921,183.7518,11609.0
2022-09-14 11:45:00,194.15,194.4,194.12,194.23,14021.0,183.7802,184.0169,183.7518,183.8559,14021.0
2022-09-14 11:50:00,194.17,194.35,193.93,194.29,10336.0,183.7991,183.9695,183.572,183.9127,10336.0
2022-09-14 11:55:00,194.29,194.4,193.73,193.73,13537.0,183.9127,184.0169,183.3826,183.3826,13537.0
2022-09-14 12:00:00,193.78,193.88,193.58,193.69,9538.0,183.43,183.5246,183.2407,183.3448,9538.0
2022-09-14 12:05:00,193.69,193.69,193.5,193.63,13144.0,183.3448,183.3448,183.1649,183.288,13144.0
2022-09-14 12:10:00,193.61,193.61,193.32,193.55,17329.0,183.2691,183.2691,182.9945,183.2123,17329.0
2022-09-14 12:15:00,193.69,193.76,193.41,193.45,11675.0,183.3448,183.411,183.0797,183.1176,11675.0
2022-09-14 12:20:00,193.45,193.53,193.18,193.5,14203.0,183.1176,183.1933,182.862,183.1649,14203.0
2022-09-14 12:25:00,193.5,193.56,193.13,193.15,13804.0,183.1649,183.2217,182.8147,182.8336,13804.0
2022-09-14 12:30:00,193.17,193.27,192.73,192.89,14123.0,182.8526,182.9472,182.4361,182.5875,14123.0
2022-09-14 12:35:00,192.85,193.03,192.82,192.94,36744.0,182.5496,182.72,182.5213,182.6348,36744.0
2022-09-14 12:40:00,192.98,193.55,192.96,193.5,49243.0,182.6727,183.2123,182.6538,183.1649,49243.0
2022-09-14 12:45:00,193.5,193.55,193.2,193.55,54764.0,183.1649,183.2123,182.881,183.2123,54764.0
2022-09-14 12:50:00,193.52,193.82,193.52,193.65,7699.0,183.1839,183.4678,183.1839,183.3069,7699.0
2022-09-14 12:55:00,193.67,193.67,193.4,193.57,8232.0,183.3259,183.3259,183.0703,183.2312,8232.0
2022-09-14 13:00:00,193.58,193.79,193.52,193.55,12098.0,183.2407,183.4394,183.1839,183.2123,12098.0
2022-09-14 13:05:00,193.55,193.63,193.38,193.54,13628.0,183.2123,183.288,183.0513,183.2028,13628.0
2022-09-14 13:10:00,193.61,193.94,193.6,193.92,8523.0,183.2691,183.5814,183.2596,183.5625,8523.0
2022-09-14 13:15:00,193.95,194.07,193.83,193.85,12618.0,183.5909,183.7045,183.4773,183.4962,12618.0
2022-09-14 13:20:00,193.9,194.05,193.88,193.96,16904.0,183.5436,183.6856,183.5246,183.6004,16904.0
2022-09-14 13:25:00,193.93,193.93,193.7,193.81,13095.0,183.572,183.572,183.3542,183.4584,13095.0
2022-09-14 13:30:00,193.83,193.97,193.77,193.91,16655.0,183.4773,183.6098,183.4205,183.553,16655.0
2022-09-14 13:35:00,193.91,193.93,193.3,193.3,31445.0,183.553,183.572,182.9756,182.9756,31445.0
2022-09-14 13:40:00,193.31,193.44,193.04,193.06,41057.0,182.9851,183.1081,182.7295,182.7484,41057.0
2022-09-14 13:45:00,193.05,193.08,192.12,192.28,44035.0,182.739,182.7674,181.8586,182.0101,44035.0
2022-09-14 13:50:00,192.24,192.52,192.16,192.22,13553.0,181.9722,182.2373,181.8965,181.9533,13553.0
2022-09-14 13:55:00,192.21,192.24,191.84,192.02,18929.0,181.9438,181.9722,181.5936,181.764,18929.0
2022-09-14 14:00:00,192.03,192.11,191.63,191.64,21020.0,181.7734,181.8492,181.3948,181.4043,21020.0
2022-09-14 14:05:00,191.62,191.97,191.4,191.49,46693.0,181.3853,181.7167,181.1771,181.2623,46693.0
2022-09-14 14:10:00,191.49,191.67,191.24,191.66,30427.0,181.2623,181.4327,181.0256,181.4232,30427.0
2022-09-14 14:15:00,191.63,191.9,191.51,191.9,10248.0,181.3948,181.6504,181.2812,181.6504,10248.0
2022-09-14 14:20:00,191.9,192.02,191.8,191.92,12923.0,181.6504,181.764,181.5557,181.6693,12923.0
2022-09-14 14:25:00,191.92,191.94,191.73,191.81,15384.0,181.6693,181.6883,181.4895,181.5652,15384.0
2022-09-14 14:30:00,191.83,192.05,191.81,192.0,14836.0,181.5841,181.7924,181.5652,181.745,14836.0
2022-09-14 14:35:00,192.0,192.01,191.76,191.89,10662.0,181.745,181.7545,181.5179,181.6409,10662.0
2022-09-14 14:40:00,191.94,191.96,191.63,191.65,15486.0,181.6883,181.7072,181.3948,181.4137,15486.0
2022-09-14 14:45:00,191.61,191.71,191.47,191.68,13821.0,181.3759,181.4705,181.2434,181.4421,13821.0
2022-09-14 14:50:00,191.66,191.67,191.15,191.17,16780.0,181.4232,181.4327,180.9404,180.9594,16780.0
2022-09-14 14:55:00,191.19,191.35,191.09,191.21,16354.0,180.9783,181.1298,180.8837,180.9972,16354.0
2022-09-14 15:00:00,191.2,191.34,191.03,191.23,19779.0,180.9878,181.1203,180.8269,181.0162,19779.0
2022-09-14 15:05:00,191.24,191.52,191.23,191.52,12906.0,181.0256,181.2907,181.0162,181.2907,12906.0
2022-09-14 15:10:00,191.52,191.52,190.76,190.82,21458.0,181.2907,181.2907,180.5713,180.6281,21458.0
2022-09-14 15:15:00,190.81,190.81,190.21,190.38,25948.0,180.6186,180.6186,180.0507,180.2116,25948.0
2022-09-14 15:20:00,190.36,190.81,190.31,190.7,32305.0,180.1926,180.6186,180.1453,180.5145,32305.0
2022-09-14 15:25:00,190.62,190.85,190.37,190.8,64448.0,180.4388,180.6565,180.2021,180.6091,64448.0
2022-09-14 15:30:00,190.78,190.82,190.3,190.8,47162.0,180.5902,180.6281,180.1358,180.6091,47162.0
2022-09-14 15:35:00,190.82,190.97,190.64,190.9,21445.0,180.6281,180.7701,180.4577,180.7038,21445.0
2022-09-14 15:40:00,190.9,191.52,190.78,191.41,28989.0,180.7038,181.2907,180.5902,181.1866,28989.0
2022-09-14 15:45:00,191.4,191.54,191.2,191.46,27700.0,181.1771,181.3096,180.9878,181.2339,27700.0
2022-09-14 15:50:00,191.43,192.07,191.37,192.01,69841.0,181.2055,181.8113,181.1487,181.7545,69841.0
2022-09-14 15:55:00,192.0,192.61,191.83,192.39,153306.0,181.745,182.3225,181.5841,182.1142,153306.0
2022-09-15 09:30:00,193.32,193.32,191.53,192.95,62786.0,182.9945,182.9945,181.3002,182.6443,62786.0
2022-09-15 09:35:00,192.93,193.39,192.12,192.42,24771.0,182.6254,183.0608,181.8586,182.1426,24771.0
2022-09-15 09:40:00,192.42,192.79,191.87,192.57,29872.0,182.1426,182.4929,181.622,182.2846,29872.0
2022-09-15 09:45:00,192.58,193.39,192.58,193.33,30164.0,182.2941,183.0608,182.2941,183.004,30164.0
2022-09-15 09:50:00,193.57,194.35,193.44,194.11,24671.0,183.2312,183.9695,183.1081,183.7424,24671.0
2022-09-15 09:55:00,194.11,194.32,193.5,193.96,21123.0,183.7424,183.9411,183.1649,183.6004,21123.0
2022-09-15 10:00:00,194.0,194.37,193.88,194.06,26754.0,183.6382,183.9885,183.5246,183.695,26754.0
2022-09-15 10:05:00,194.07,194.32,193.88,194.07,14867.0,183.7045,183.9411,183.5246,183.7045,14867.0
2022-09-15 10:10:00,194.07,194.37,193.94,194.23,17316.0,183.7045,183.9885,183.5814,183.8559,17316.0
2022-09-15 10:15:00,194.22,194.49,194.01,194.38,17098.0,183.8465,184.1021,183.6477,183.9979,17098.0
2022-09-15 10:20:00,194.24,194.24,193.4,193.95,11770.0,183.8654,183.8654,183.0703,183.5909,11770.0
2022-09-15 10:25:00,193.94,193.94,193.15,193.23,17354.0,183.5814,183.5814,182.8336,182.9094,17354.0
2022-09-15 10:30:00,193.25,193.49,192.95,193.3,24034.0,182.9283,183.1555,182.6443,182.9756,24034.0
2022-09-15 10:35:00,193.29,193.87,193.19,193.61,20676.0,182.9661,183.5152,182.8715,183.2691,20676.0
2022-09-15 10:40:00,193.61,193.72,193.26,193.33,21100.0,183.2691,183.3732,182.9378,183.004,21100.0
2022-09-15 10:45:00,193.48,193.57,193.14,193.21,11122.0,183.146,183.2312,182.8242,182.8904,11122.0
2022-09-15 10:50:00,193.21,193.21,192.52,192.85,24184.0,182.8904,182.8904,182.2373,182.5496,24184.0
2022-09-15 10:55:00,192.88,192.94,192.37,192.43,32236.0,182.578,182.6348,182.0953,182.1521,32236.0
2022-09-15 11:00:00,192.44,192.46,192.07,192.25,42375.0,182.1615,182.1805,181.8113,181.9817,42375.0
2022-09-15 11:05:00,192.25,192.26,191.45,191.45,24064.0,181.9817,181.9912,181.2244,181.2244,24064.0
2022-09-15 11:10:00,191.45,191.47,190.94,191.0,29050.0,181.2244,181.2434,180.7417,180.7985,29050.0
2022-09-15 11:15:00,191.0,191.75,190.99,191.75,39315.0,180.7985,181.5084,180.789,181.5084,39315.0
2022-09-15 11:20:00,191.75,192.34,191.71,192.31,13478.0,181.5084,182.0669,181.4705,182.0385,13478.0
2022-09-15 11:25:00,192.31,192.31,191.97,192.1,12654.0,182.0385,182.0385,181.7167,181.8397,12654.0
2022-09-15 11:30:00,192.13,192.35,192.08,192.14,13859.0,181.8681,182.0764,181.8208,181.8776,13859.0
2022-09-15 11:35:00,192.11,192.15,191.88,191.91,16000.0,181.8492,181.887,181.6315,181.6599,16000.0
2022-09-15 11:40:00,191.91,192.23,191.91,192.14,8852.0,181.6599,181.9628,181.6599,181.8776,8852.0
2022-09-15 11:45:00,192.21,192.31,192.04,192.12,13998.0,181.9438,182.0385,181.7829,181.8586,13998.0
2022-09-15 11:50:00,192.12,192.12,191.58,191.72,12392.0,181.8586,181.8586,181.3475,181.48,12392.0
2022-09-15 11:55:00,191.74,191.76,191.38,191.74,9474.0,181.4989,181.5179,181.1582,181.4989,9474.0
2022-09-15 12:00:00,191.72,192.14,191.63,191.91,36142.0,181.48,181.8776,181.3948,181.6599,36142.0
2022-09-15 12:05:00,191.87,191.91,191.7,191.74,10621.0,181.622,181.6599,181.4611,181.4989,10621.0
2022-09-15 12:10:00,191.73,191.95,191.59,191.83,13910.0,181.4895,181.6977,181.3569,181.5841,13910.0
2022-09-15 12:15:00,191.89,192.33,191.88,192.31,11454.0,181.6409,182.0574,181.6315,182.0385,11454.0
2022-09-15 12:20:00,192.27,192.3,192.04,192.09,8951.0,182.0006,182.029,181.7829,181.8302,8951.0
2022-09-15 12:25:00,192.05,192.13,191.87,191.89,8996.0,181.7924,181.8681,181.622,181.6409,8996.0
2022-09-15 12:30:00,191.89,192.14,191.84,192.08,11659.0,181.6409,181.8776,181.5936,181.8208,11659.0
2022-09-15 12:35:00,192.13,192.23,191.97,192.11,9697.0,181.8681,181.9628,181.7167,181.8492,9697.0
2022-09-15 12:40:00,192.11,192.23,192.08,192.11,11547.0,181.8492,181.9628,181.8208,181.8492,11547.0
2022-09-15 12:45:00,192.1,192.13,191.95,191.99,18781.0,181.8397,181.8681,181.6977,181.7356,18781.0
2022-09-15 12:50:00,192.01,192.15,191.96,192.04,9305.0,181.7545,181.887,181.7072,181.7829,9305.0
2022-09-15 12:55:00,192.05,192.33,191.94,192.33,16462.0,181.7924,182.0574,181.6883,182.0574,16462.0
2022-09-15 13:00:00,192.37,193.05,192.33,192.8,21389.0,182.0953,182.739,182.0574,182.5023,21389.0
2022-09-15 13:05:00,192.81,193.01,192.75,192.82,10964.0,182.5118,182.7011,182.455,182.5213,10964.0
2022-09-15 13:10:00,192.77,192.88,192.67,192.81,11264.0,182.4739,182.578,182.3793,182.5118,11264.0
2022-09-15 13:15:00,192.81,192.98,192.72,192.9,11764.0,182.5118,182.6727,182.4266,182.597,11764.0
2022-09-15 13:20:00,192.87,193.07,192.71,193.02,18434.0,182.5686,182.7579,182.4171,182.7106,18434.0
2022-09-15 13:25:00,192.97,193.22,192.77,192.83,15627.0,182.6632,182.8999,182.4739,182.5307,15627.0
2022-09-15 13:30:00,192.8,192.8,192.39,192.39,15142.0,182.5023,182.5023,182.1142,182.1142,15142.0
2022-09-15 13:35:00,192.38,192.46,192.08,192.09,17037.0,182.1048,182.1805,181.8208,181.8302,17037.0
2022-09-15 13:40:00,192.12,192.18,191.93,192.09,20916.0,181.8586,181.9154,181.6788,181.8302,20916.0
2022-09-15 13:45:00,192.1,192.15,192.0,192.09,10760.0,181.8397,181.887,181.745,181.8302,10760.0
2022-09-15 13:50:00,192.05,192.14,191.86,192.11,9932.0,181.7924,181.8776,181.6125,181.8492,9932.0
2022-09-15 13:55:00,192.08,192.19,192.0,192.09,13761.0,181.8208,181.9249,181.745,181.8302,13761.0
2022-09-15 14:00:00,192.1,192.1,191.51,191.56,18476.0,181.8397,181.8397,181.2812,181.3285,18476.0
2022-09-15 14:05:00,191.52,191.58,191.2,191.2,18280.0,181.2907,181.3475,180.9878,180.9878,18280.0
2022-09-15 14:10:00,191.19,191.38,191.15,191.23,16454.0,180.9783,181.1582,180.9404,181.0162,16454.0
2022-09-15 14:15:00,191.22,191.74,191.1,191.55,15060.0,181.0067,181.4989,180.8931,181.3191,15060.0
2022-09-15 14:20:00,191.48,191.68,191.44,191.68,11895.0,181.2528,181.4421,181.215,181.4421,11895.0
2022-09-15 14:25:00,191.73,191.95,191.65,191.94,11333.0,181.4895,181.6977,181.4137,181.6883,11333.0
2022-09-15 14:30:00,191.95,192.06,191.69,191.69,16173.0,181.6977,181.8018,181.4516,181.4516,16173.0
2022-09-15 14:35:00,191.69,191.93,191.63,191.75,21401.0,181.4516,181.6788,181.3948,181.5084,21401.0
2022-09-15 14:40:00,191.77,191.79,191.37,191.56,20251.0,181.5273,181.5463,181.1487,181.3285,20251.0
2022-09-15 14:45:00,191.54,191.54,190.9,190.9,17203.0,181.3096,181.3096,180.7038,180.7038,17203.0
2022-09-15 14:50:00,190.88,191.19,190.83,191.14,15494.0,180.6849,180.9783,180.6375,180.931,15494.0
2022-09-15 14:55:00,191.13,191.14,190.8,190.92,25857.0,180.9215,180.931,180.6091,180.7227,25857.0
2022-09-15 15:00:00,190.91,191.0,190.67,190.87,20311.0,180.7133,180.7985,180.4861,180.6754,20311.0
2022-09-15 15:05:00,190.87,190.96,190.46,190.48,18614.0,180.6754,180.7606,180.2873,180.3062,18614.0
2022-09-15 15:10:00,190.48,190.48,190.12,190.29,39237.0,180.3062,180.3062,179.9655,180.1264,39237.0
2022-09-15 15:15:00,190.29,190.41,190.12,190.18,31548.0,180.1264,180.24,179.9655,180.0223,31548.0
2022-09-15 15:20:00,190.17,190.38,190.02,190.38,36074.0,180.0128,180.2116,179.8708,180.2116,36074.0
2022-09-15 15:25:00,190.41,190.42,190.01,190.29,33526.0,180.24,180.2494,179.8613,180.1264,33526.0
2022-09-15 15:30:00,190.29,190.46,190.19,190.22,30899.0,180.1264,180.2873,180.0317,180.0601,30899.0
2022-09-15 15:35:00,190.22,190.38,190.03,190.34,31349.0,180.0601,180.2116,179.8803,180.1737,31349.0
2022-09-15 15:40:00,190.34,190.79,190.16,190.76,28315.0,180.1737,180.5997,180.0033,180.5713,28315.0
2022-09-15 15:45:00,190.71,191.18,190.64,190.8,39103.0,180.5239,180.9688,180.4577,180.6091,39103.0
2022-09-15 15:50:00,190.78,191.27,190.54,191.13,64611.0,180.5902,181.054,180.363,180.9215,64611.0
2022-09-15 15:55:00,191.14,191.35,190.96,190.96,151156.0,180.931,181.1298,180.7606,180.7606,151156.0
2022-09-16 09:30:00,189.0,189.79,188.75,189.42,560211.0,178.9053,179.6531,178.6686,179.3028,560211.0
2022-09-16 09:35:00,189.45,190.45,189.23,190.2,24314.0,179.3312,180.2778,179.123,180.0412,24314.0
2022-09-16 09:40:00,190.35,190.86,190.23,190.86,31229.0,180.1832,180.6659,180.0696,180.6659,31229.0
2022-09-16 09:45:00,190.8,191.35,190.58,190.84,39152.0,180.6091,181.1298,180.4009,180.647,39152.0
2022-09-16 09:50:00,190.87,191.2,190.5,190.94,25657.0,180.6754,180.9878,180.3252,180.7417,25657.0
2022-09-16 09:55:00,190.94,190.96,189.87,190.36,19653.0,180.7417,180.7606,179.7288,180.1926,19653.0
2022-09-16 10:00:00,190.49,190.92,190.47,190.52,19655.0,180.3157,180.7227,180.2968,180.3441,19655.0
2022-09-16 10:05:00,190.49,191.65,190.45,190.77,18088.0,180.3157,181.4137,180.2778,180.5807,18088.0
2022-09-16 10:10:00,190.84,191.7,190.78,191.46,24818.0,180.647,181.4611,180.5902,181.2339,24818.0
2022-09-16 10:15:00,191.42,191.54,191.18,191.2,29661.0,181.196,181.3096,180.9688,180.9878,29661.0
2022-09-16 10:20:00,191.23,192.04,191.08,191.95,26254.0,181.0162,181.7829,180.8742,181.6977,26254.0
2022-09-16 10:25:00,191.96,192.26,191.7,192.18,32945.0,181.7072,181.9912,181.4611,181.9154,32945.0
2022-09-16 10:30:00,192.24,192.93,192.18,192.66,42386.0,181.9722,182.6254,181.9154,182.3698,42386.0
2022-09-16 10:35:00,192.71,193.07,192.16,192.42,48454.0,182.4171,182.7579,181.8965,182.1426,48454.0
2022-09-16 10:40:00,192.39,192.89,191.96,191.96,39684.0,182.1142,182.5875,181.7072,181.7072,39684.0
2022-09-16 10:45:00,191.97,192.03,191.56,191.62,29018.0,181.7167,181.7734,181.3285,181.3853,29018.0
2022-09-16 10:50:00,191.56,191.64,191.27,191.4,43742.0,181.3285,181.4043,181.054,181.1771,43742.0
2022-09-16 10:55:00,191.42,191.42,190.35,190.35,33144.0,181.196,181.196,180.1832,180.1832,33144.0
2022-09-16 11:00:00,190.33,190.67,189.75,189.75,71629.0,180.1642,180.4861,179.6152,179.6152,71629.0
2022-09-16 11:05:00,189.75,190.0,189.75,189.86,48013.0,179.6152,179.8519,179.6152,179.7193,48013.0
2022-09-16 11:10:00,189.82,189.84,189.53,189.64,42372.0,179.6815,179.7004,179.407,179.5111,42372.0
2022-09-16 11:15:00,189.61,190.09,189.6,190.01,45102.0,179.4827,179.9371,179.4732,179.8613,45102.0
2022-09-16 11:20:00,189.97,189.97,189.51,189.61,22104.0,179.8235,179.8235,179.388,179.4827,22104.0
2022-09-16 11:25:00,189.61,189.61,189.16,189.35,48898.0,179.4827,179.4827,179.0567,179.2366,48898.0
2022-09-16 11:30:00,189.31,190.1,189.29,190.04,22469.0,179.1987,179.9465,179.1798,179.8897,22469.0
2022-09-16 11:35:00,190.02,190.04,189.48,189.65,17945.0,179.8708,179.8897,179.3596,179.5206,17945.0
2022-09-16 11:40:00,189.64,190.02,189.48,189.99,11868.0,179.5111,179.8708,179.3596,179.8424,11868.0
2022-09-16 11:45:00,189.98,190.1,189.85,190.09,13353.0,179.8329,179.9465,179.7099,179.9371,13353.0
2022-09-16 11:50:00,190.08,190.4,190.0,190.38,15844.0,179.9276,180.2305,179.8519,180.2116,15844.0
2022-09-16 11:55:00,190.4,190.66,190.33,190.59,19422.0,180.2305,180.4766,180.1642,180.4104,19422.0
2022-09-16 12:00:00,190.63,190.65,190.34,190.48,12138.0,180.4482,180.4672,180.1737,180.3062,12138.0
2022-09-16 12:05:00,190.52,190.65,190.15,190.15,14150.0,180.3441,180.4672,179.9939,179.9939,14150.0
2022-09-16 12:10:00,190.19,190.32,189.77,189.99,19833.0,180.0317,180.1548,179.6342,179.8424,19833.0
2022-09-16 12:15:00,190.01,190.12,189.78,189.88,12401.0,179.8613,179.9655,179.6436,179.7383,12401.0
2022-09-16 12:20:00,189.85,189.85,189.64,189.69,15183.0,179.7099,179.7099,179.5111,179.5584,15183.0
2022-09-16 12:25:00,189.69,189.79,189.44,189.49,17507.0,179.5584,179.6531,179.3218,179.3691,17507.0
2022-09-16 12:30:00,189.5,189.81,189.5,189.66,11444.0,179.3786,179.672,179.3786,179.53,11444.0
2022-09-16 12:35:00,189.67,189.69,189.39,189.44,11268.0,179.5395,179.5584,179.2745,179.3218,11268.0
2022-09-16 12:40:00,189.44,189.78,189.23,189.74,29457.0,179.3218,179.6436,179.123,179.6058,29457.0
2022-09-16 12:45:00,189.67,189.68,189.59,189.68,16957.0,179.5395,179.549,179.4638,179.549,16957.0
2022-09-16 12:50:00,189.68,189.8,189.59,189.68,22356.0,179.549,179.6626,179.4638,179.549,22356.0
2022-09-16 12:55:00,189.66,190.09,189.63,190.03,18442.0,179.53,179.9371,179.5016,179.8803,18442.0
2022-09-16 13:00:00,190.03,190.05,189.6,189.68,18918.0,179.8803,179.8992,179.4732,179.549,18918.0
2022-09-16 13:05:00,189.71,189.83,189.45,189.6,20412.0,179.5774,179.691,179.3312,179.4732,20412.0
2022-09-16 13:10:00,189.58,189.65,189.41,189.5,19508.0,179.4543,179.5206,179.2934,179.3786,19508.0
2022-09-16 13:15:00,189.51,189.66,189.51,189.57,28453.0,179.388,179.53,179.388,179.4448,28453.0
2022-09-16 13:20:00,189.51,189.65,189.47,189.62,25421.0,179.388,179.5206,179.3502,179.4922,25421.0
2022-09-16 13:25:00,189.6,189.63,189.37,189.54,20227.0,179.4732,179.5016,179.2555,179.4164,20227.0
2022-09-16 13:30:00,189.5,189.75,189.26,189.32,42320.0,179.3786,179.6152,179.1514,179.2082,42320.0
2022-09-16 13:35:00,189.31,190.04,189.31,189.78,13510.0,179.1987,179.8897,179.1987,179.6436,13510.0
2022-09-16 13:40:00,189.81,189.91,189.69,189.9,14127.0,179.672,179.7667,179.5584,179.7572,14127.0
2022-09-16 13:45:00,189.88,189.9,189.65,189.73,17110.0,179.7383,179.7572,179.5206,179.5963,17110.0
2022-09-16 13:50:00,189.73,189.77,189.6,189.63,15056.0,179.5963,179.6342,179.4732,179.5016,15056.0
2022-09-16 13:55:00,189.62,189.76,189.44,189.6,22083.0,179.4922,179.6247,179.3218,179.4732,22083.0
2022-09-16 14:00:00,189.6,189.85,189.54,189.8,25742.0,179.4732,179.7099,179.4164,179.6626,25742.0
2022-09-16 14:05:00,189.83,190.02,189.79,189.89,17052.0,179.691,179.8708,179.6531,179.7477,17052.0
2022-09-16 14:10:00,189.91,190.03,189.77,190.0,23301.0,179.7667,179.8803,179.6342,179.8519,23301.0
2022-09-16 14:15:00,189.98,190.1,189.76,189.82,27433.0,179.8329,179.9465,179.6247,179.6815,27433.0
2022-09-16 14:20:00,189.8,189.99,189.72,189.96,28222.0,179.6626,179.8424,179.5868,179.814,28222.0
2022-09-16 14:25:00,189.98,190.9,189.96,190.67,56925.0,179.8329,180.7038,179.814,180.4861,56925.0
2022-09-16 14:30:00,190.7,190.88,190.53,190.88,41551.0,180.5145,180.6849,180.3536,180.6849,41551.0
2022-09-16 14:35:00,190.88,190.9,190.5,190.61,18409.0,180.6849,180.7038,180.3252,180.4293,18409.0
2022-09-16 14:40:00,190.62,190.8,190.51,190.51,42496.0,180.4388,180.6091,180.3346,180.3346,42496.0
2022-09-16 14:45:00,190.54,191.1,190.52,190.97,65816.0,180.363,180.8931,180.3441,180.7701,65816.0
2022-09-16 14:50:00,190.95,191.04,190.63,190.95,37037.0,180.7511,180.8363,180.4482,180.7511,37037.0
2022-09-16 14:55:00,190.97,191.16,190.82,190.82,27382.0,180.7701,180.9499,180.6281,180.6281,27382.0
2022-09-16 15:00:00,190.84,191.44,190.82,191.4,25804.0,180.647,181.215,180.6281,181.1771,25804.0
2022-09-16 15:05:00,191.41,191.74,191.38,191.52,26878.0,181.1866,181.4989,181.1582,181.2907,26878.0
2022-09-16 15:10:00,191.56,191.56,191.04,191.14,23828.0,181.3285,181.3285,180.8363,180.931,23828.0
2022-09-16 15:15:00,191.16,191.28,190.83,190.93,23096.0,180.9499,181.0635,180.6375,180.7322,23096.0
2022-09-16 15:20:00,190.91,191.45,190.91,191.08,28571.0,180.7133,181.2244,180.7133,180.8742,28571.0
2022-09-16 15:25:00,191.08,191.19,190.51,190.95,29757.0,180.8742,180.9783,180.3346,180.7511,29757.0
2022-09-16 15:30:00,190.99,191.05,190.58,190.82,52800.0,180.789,180.8458,180.4009,180.6281,52800.0
2022-09-16 15:35:00,190.8,191.68,190.77,191.68,47930.0,180.6091,181.4421,180.5807,181.4421,47930.0
2022-09-16 15:40:00,191.66,191.71,191.43,191.57,71889.0,181.4232,181.4705,181.2055,181.338,71889.0
2022-09-16 15:45:00,191.59,191.94,191.31,191.91,81313.0,181.3569,181.6883,181.0919,181.6599,81313.0
2022-09-16 15:50:00,191.91,192.16,191.51,191.69,107774.0,181.6599,181.8965,181.2812,181.4516,107774.0
2022-09-16 15:55:00,191.66,192.1,191.63,191.71,269784.0,181.4232,181.8397,181.3948,181.4705,269784.0
2022-09-19 09:30:00,190.91,194.39,190.67,194.36,62651.0,180.7133,184.0074,180.4861,183.979,62651.0
2022-09-19 09:35:00,194.48,195.56,194.33,195.15,50695.0,184.0926,185.1149,183.9506,184.7268,50695.0
2022-09-19 09:40:00,195.22,195.8,195.04,195.26,62709.0,184.7931,185.3421,184.6227,184.8309,62709.0
2022-09-19 09:45:00,195.26,195.9,195.22,195.63,30967.0,184.8309,185.4367,184.7931,185.1812,30967.0
2022-09-19 09:50:00,195.63,195.63,194.89,195.16,21767.0,185.1812,185.1812,184.4807,184.7363,21767.0
2022-09-19 09:55:00,195.17,195.27,194.91,195.02,18777.0,184.7457,184.8404,184.4996,184.6037,18777.0
2022-09-19 10:00:00,194.95,194.98,193.96,194.03,38713.0,184.5375,184.5659,183.6004,183.6666,38713.0
2022-09-19 10:05:00,194.03,194.73,194.03,194.45,33242.0,183.6666,184.3292,183.6666,184.0642,33242.0
2022-09-19 10:10:00,194.47,194.94,194.18,194.54,31191.0,184.0831,184.528,183.8086,184.1494,31191.0
2022-09-19 10:15:00,194.53,194.87,194.34,194.41,19367.0,184.1399,184.4618,183.9601,184.0263,19367.0
2022-09-19 10:20:00,194.39,194.61,194.21,194.58,15269.0,184.0074,184.2156,183.837,184.1872,15269.0
2022-09-19 10:25:00,194.63,194.8,194.53,194.53,16710.0,184.2346,184.3955,184.1399,184.1399,16710.0
2022-09-19 10:30:00,194.53,194.54,193.76,194.09,16839.0,184.1399,184.1494,183.411,183.7234,16839.0
2022-09-19 10:35:00,194.15,194.57,194.15,194.51,16175.0,183.7802,184.1778,183.7802,184.121,16175.0
2022-09-19 10:40:00,194.55,194.99,194.55,194.58,13710.0,184.1589,184.5753,184.1589,184.1872,13710.0
2022-09-19 10:45:00,194.67,194.88,194.12,194.21,17227.0,184.2724,184.4712,183.7518,183.837,17227.0
2022-09-19 10:50:00,194.21,194.4,193.95,194.33,9366.0,183.837,184.0169,183.5909,183.9506,9366.0
2022-09-19 10:55:00,194.36,194.56,194.18,194.37,11618.0,183.979,184.1683,183.8086,183.9885,11618.0
2022-09-19 11:00:00,194.43,194.96,194.43,194.78,13117.0,184.0453,184.547,184.0453,184.3766,13117.0
2022-09-19 11:05:00,194.77,194.82,194.57,194.66,11626.0,184.3671,184.4144,184.1778,184.263,11626.0
2022-09-19 11:10:00,194.7,194.81,194.46,194.49,11026.0,184.3008,184.405,184.0737,184.1021,11026.0
2022-09-19 11:15:00,194.53,194.99,194.49,194.69,16469.0,184.1399,184.5753,184.1021,184.2914,16469.0
2022-09-19 11:20:00,194.69,194.71,194.34,194.42,13747.0,184.2914,184.3103,183.9601,184.0358,13747.0
2022-09-19 11:25:00,194.42,194.56,194.01,194.08,11595.0,184.0358,184.1683,183.6477,183.714,11595.0
2022-09-19 11:30:00,194.08,194.15,193.75,193.75,12356.0,183.714,183.7802,183.4016,183.4016,12356.0
2022-09-19 11:35:00,193.81,193.85,193.36,193.52,14926.0,183.4584,183.4962,183.0324,183.1839,14926.0
2022-09-19 11:40:00,193.6,193.87,193.6,193.85,13206.0,183.2596,183.5152,183.2596,183.4962,13206.0
2022-09-19 11:45:00,193.83,194.21,193.83,194.01,8007.0,183.4773,183.837,183.4773,183.6477,8007.0
2022-09-19 11:50:00,194.01,194.11,193.72,193.86,8735.0,183.6477,183.7424,183.3732,183.5057,8735.0
2022-09-19 11:55:00,193.91,193.91,193.53,193.72,9874.0,183.553,183.553,183.1933,183.3732,9874.0
2022-09-19 12:00:00,193.93,193.96,193.72,193.72,9541.0,183.572,183.6004,183.3732,183.3732,9541.0
2022-09-19 12:05:00,193.73,193.94,193.36,193.85,9766.0,183.3826,183.5814,183.0324,183.4962,9766.0
2022-09-19 12:10:00,193.92,194.15,193.86,193.93,13535.0,183.5625,183.7802,183.5057,183.572,13535.0
2022-09-19 12:15:00,193.92,194.27,193.79,194.12,12734.0,183.5625,183.8938,183.4394,183.7518,12734.0
2022-09-19 12:20:00,194.09,194.1,193.71,193.8,22671.0,183.7234,183.7329,183.3637,183.4489,22671.0
2022-09-19 12:25:00,193.8,193.87,193.51,193.54,10681.0,183.4489,183.5152,183.1744,183.2028,10681.0
2022-09-19 12:30:00,193.5,193.77,193.43,193.64,16486.0,183.1649,183.4205,183.0987,183.2975,16486.0
2022-09-19 12:35:00,193.66,194.09,193.62,194.06,14970.0,183.3164,183.7234,183.2785,183.695,14970.0
2022-09-19 12:40:00,194.05,194.24,193.86,194.18,17188.0,183.6856,183.8654,183.5057,183.8086,17188.0
2022-09-19 12:45:00,194.14,194.21,193.85,193.85,14279.0,183.7707,183.837,183.4962,183.4962,14279.0
2022-09-19 12:50:00,193.9,194.39,193.9,194.39,9545.0,183.5436,184.0074,183.5436,184.0074,9545.0
2022-09-19 12:55:00,194.43,194.6,194.31,194.44,21956.0,184.0453,184.2062,183.9317,184.0547,21956.0
2022-09-19 13:00:00,194.42,194.55,194.38,194.42,17546.0,184.0358,184.1589,183.9979,184.0358,17546.0
2022-09-19 13:05:00,194.4,194.4,194.08,194.17,19876.0,184.0169,184.0169,183.714,183.7991,19876.0
2022-09-19 13:10:00,194.23,194.26,193.9,194.09,13438.0,183.8559,183.8843,183.5436,183.7234,13438.0
2022-09-19 13:15:00,194.08,194.16,193.97,194.12,12343.0,183.714,183.7897,183.6098,183.7518,12343.0
2022-09-19 13:20:00,194.16,194.29,193.99,194.29,16393.0,183.7897,183.9127,183.6288,183.9127,16393.0
2022-09-19 13:25:00,194.29,194.51,194.22,194.51,16275.0,183.9127,184.121,183.8465,184.121,16275.0
2022-09-19 13:30:00,194.51,194.6,194.07,194.09,14407.0,184.121,184.2062,183.7045,183.7234,14407.0
2022-09-19 13:35:00,194.07,194.13,193.72,193.94,21823.0,183.7045,183.7613,183.3732,183.5814,21823.0
2022-09-19 13:40:00,193.91,194.1,193.88,193.99,16256.0,183.553,183.7329,183.5246,183.6288,16256.0
2022-09-19 13:45:00,193.98,194.14,193.89,193.89,11674.0,183.6193,183.7707,183.5341,183.5341,11674.0
2022-09-19 13:50:00,193.9,194.0,193.81,193.81,11253.0,183.5436,183.6382,183.4584,183.4584,11253.0
2022-09-19 13:55:00,193.83,194.0,193.77,193.86,10401.0,183.4773,183.6382,183.4205,183.5057,10401.0
2022-09-19 14:00:00,193.87,194.02,193.76,193.77,12463.0,183.5152,183.6572,183.411,183.4205,12463.0
2022-09-19 14:05:00,193.77,193.83,193.44,193.79,17658.0,183.4205,183.4773,183.1081,183.4394,17658.0
2022-09-19 14:10:00,193.81,193.85,193.54,193.58,16646.0,183.4584,183.4962,183.2028,183.2407,16646.0
2022-09-19 14:15:00,193.52,193.75,193.47,193.51,13486.0,183.1839,183.4016,183.1365,183.1744,13486.0
2022-09-19 14:20:00,193.56,193.65,193.25,193.29,13995.0,183.2217,183.3069,182.9283,182.9661,13995.0
2022-09-19 14:25:00,193.26,193.48,193.2,193.4,13836.0,182.9378,183.146,182.881,183.0703,13836.0
2022-09-19 14:30:00,193.42,193.61,193.32,193.56,19052.0,183.0892,183.2691,182.9945,183.2217,19052.0
2022-09-19 14:35:00,193.57,193.75,193.5,193.71,17564.0,183.2312,183.4016,183.1649,183.3637,17564.0
2022-09-19 14:40:00,193.72,193.72,193.51,193.6,12870.0,183.3732,183.3732,183.1744,183.2596,12870.0
2022-09-19 14:45:00,193.6,193.6,193.33,193.35,10967.0,183.2596,183.2596,183.004,183.0229,10967.0
2022-09-19 14:50:00,193.33,193.65,193.33,193.57,16977.0,183.004,183.3069,183.004,183.2312,16977.0
2022-09-19 14:55:00,193.57,193.67,193.48,193.54,20863.0,183.2312,183.3259,183.146,183.2028,20863.0
2022-09-19 15:00:00,193.58,194.17,193.58,194.1,21064.0,183.2407,183.7991,183.2407,183.7329,21064.0
2022-09-19 15:05:00,194.06,194.39,194.06,194.38,26200.0,183.695,184.0074,183.695,183.9979,26200.0
2022-09-19 15:10:00,194.38,194.82,194.28,194.52,65349.0,183.9979,184.4144,183.9033,184.1305,65349.0
2022-09-19 15:15:00,194.54,194.69,194.49,194.55,20468.0,184.1494,184.2914,184.1021,184.1589,20468.0
2022-09-19 15:20:00,194.55,194.97,194.48,194.93,18872.0,184.1589,184.5564,184.0926,184.5186,18872.0
2022-09-19 15:25:00,194.95,195.23,194.81,194.95,35810.0,184.5375,184.8025,184.405,184.5375,35810.0
2022-09-19 15:30:00,194.95,195.2,194.95,195.08,29687.0,184.5375,184.7741,184.5375,184.6605,29687.0
2022-09-19 15:35:00,195.02,195.29,194.99,195.22,21532.0,184.6037,184.8593,184.5753,184.7931,21532.0
2022-09-19 15:40:00,195.26,195.46,195.21,195.37,25022.0,184.8309,185.0202,184.7836,184.9351,25022.0
2022-09-19 15:45:00,195.34,195.42,194.98,195.0,37366.0,184.9067,184.9824,184.5659,184.5848,37366.0
2022-09-19 15:50:00,194.97,195.25,194.65,195.25,61133.0,184.5564,184.8215,184.2535,184.8215,61133.0
2022-09-19 15:55:00,195.26,195.38,194.94,195.17,168078.0,184.8309,184.9445,184.528,184.7457,168078.0
2022-09-20 09:30:00,192.62,194.18,192.24,193.41,45086.0,182.3319,183.8086,181.9722,183.0797,45086.0
2022-09-20 09:35:00,193.41,194.04,192.73,193.53,27148.0,183.0797,183.6761,182.4361,183.1933,27148.0
2022-09-20 09:40:00,193.43,193.5,192.4,192.55,32709.0,183.0987,183.1649,182.1237,182.2657,32709.0
2022-09-20 09:45:00,192.46,193.04,192.32,192.43,29475.0,182.1805,182.7295,182.048,182.1521,29475.0
2022-09-20 09:50:00,192.3,192.47,191.73,192.28,28779.0,182.029,182.1899,181.4895,182.0101,28779.0
2022-09-20 09:55:00,192.28,193.3,192.28,192.89,13118.0,182.0101,182.9756,182.0101,182.5875,13118.0
2022-09-20 10:00:00,192.89,193.1,192.66,192.79,14781.0,182.5875,182.7863,182.3698,182.4929,14781.0
2022-09-20 10:05:00,192.79,193.08,192.67,192.67,19014.0,182.4929,182.7674,182.3793,182.3793,19014.0
2022-09-20 10:10:00,192.65,192.71,192.21,192.52,23801.0,182.3603,182.4171,181.9438,182.2373,23801.0
2022-09-20 10:15:00,192.47,192.59,192.22,192.22,14528.0,182.1899,182.3035,181.9533,181.9533,14528.0
2022-09-20 10:20:00,192.22,192.56,191.92,191.92,15644.0,181.9533,182.2751,181.6693,181.6693,15644.0
2022-09-20 10:25:00,191.92,192.22,191.7,191.76,15479.0,181.6693,181.9533,181.4611,181.5179,15479.0
2022-09-20 10:30:00,191.79,191.95,191.46,191.62,21641.0,181.5463,181.6977,181.2339,181.3853,21641.0
2022-09-20 10:35:00,191.62,191.62,191.21,191.39,18170.0,181.3853,181.3853,180.9972,181.1676,18170.0
2022-09-20 10:40:00,191.38,191.94,191.38,191.69,14743.0,181.1582,181.6883,181.1582,181.4516,14743.0
2022-09-20 10:45:00,191.67,192.03,191.49,191.88,18654.0,181.4327,181.7734,181.2623,181.6315,18654.0
2022-09-20 10:50:00,191.9,192.11,191.81,191.81,12349.0,181.6504,181.8492,181.5652,181.5652,12349.0
2022-09-20 10:55:00,191.81,191.88,191.61,191.76,37149.0,181.5652,181.6315,181.3759,181.5179,37149.0
2022-09-20 11:00:00,191.76,191.88,191.55,191.72,15292.0,181.5179,181.6315,181.3191,181.48,15292.0
2022-09-20 11:05:00,191.69,192.04,191.46,191.77,30868.0,181.4516,181.7829,181.2339,181.5273,30868.0
2022-09-20 11:10:00,191.67,191.8,191.53,191.68,13491.0,181.4327,181.5557,181.3002,181.4421,13491.0
2022-09-20 11:15:00,191.74,191.82,191.3,191.5,30692.0,181.4989,181.5747,181.0824,181.2718,30692.0
2022-09-20 11:20:00,191.45,191.72,191.24,191.25,19241.0,181.2244,181.48,181.0256,181.0351,19241.0
2022-09-20 11:25:00,191.22,191.43,190.99,191.37,19135.0,181.0067,181.2055,180.789,181.1487,19135.0
2022-09-20 11:30:00,191.34,191.39,191.04,191.13,22723.0,181.1203,181.1676,180.8363,180.9215,22723.0
2022-09-20 11:35:00,191.17,191.24,191.0,191.15,11498.0,180.9594,181.0256,180.7985,180.9404,11498.0
2022-09-20 11:40:00,191.12,191.46,191.1,191.38,9893.0,180.9121,181.2339,180.8931,181.1582,9893.0
2022-09-20 11:45:00,191.38,191.44,191.12,191.34,26205.0,181.1582,181.215,180.9121,181.1203,26205.0
2022-09-20 11:50:00,191.33,191.87,191.29,191.87,14534.0,181.1108,181.622,181.073,181.622,14534.0
2022-09-20 11:55:00,191.88,192.09,191.58,191.58,18196.0,181.6315,181.8302,181.3475,181.3475,18196.0
2022-09-20 12:00:00,191.57,191.84,191.44,191.8,26907.0,181.338,181.5936,181.215,181.5557,26907.0
2022-09-20 12:05:00,191.8,191.99,191.61,191.86,14171.0,181.5557,181.7356,181.3759,181.6125,14171.0
2022-09-20 12:10:00,191.91,191.98,191.63,191.8,24117.0,181.6599,181.7261,181.3948,181.5557,24117.0
2022-09-20 12:15:00,191.8,191.95,191.68,191.76,11150.0,181.5557,181.6977,181.4421,181.5179,11150.0
2022-09-20 12:20:00,191.78,191.97,191.57,191.58,14524.0,181.5368,181.7167,181.338,181.3475,14524.0
2022-09-20 12:25:00,191.59,191.59,191.05,191.05,10979.0,181.3569,181.3569,180.8458,180.8458,10979.0
2022-09-20 12:30:00,191.03,191.08,190.74,190.78,12987.0,180.8269,180.8742,180.5523,180.5902,12987.0
2022-09-20 12:35:00,190.78,190.9,190.65,190.9,14296.0,180.5902,180.7038,180.4672,180.7038,14296.0
2022-09-20 12:40:00,190.89,190.96,190.67,190.8,14797.0,180.6943,180.7606,180.4861,180.6091,14797.0
2022-09-20 12:45:00,190.81,190.88,190.43,190.64,34291.0,180.6186,180.6849,180.2589,180.4577,34291.0
2022-09-20 12:50:00,190.64,190.64,190.31,190.42,23071.0,180.4577,180.4577,180.1453,180.2494,23071.0
2022-09-20 12:55:00,190.47,190.61,190.38,190.45,18776.0,180.2968,180.4293,180.2116,180.2778,18776.0
2022-09-20 13:00:00,190.45,190.82,190.45,190.66,11910.0,180.2778,180.6281,180.2778,180.4766,11910.0
2022-09-20 13:05:00,190.53,190.6,190.31,190.44,12734.0,180.3536,180.4198,180.1453,180.2684,12734.0
2022-09-20 13:10:00,190.36,190.43,190.09,190.19,8878.0,180.1926,180.2589,179.9371,180.0317,8878.0
2022-09-20 13:15:00,190.19,190.19,189.94,190.05,30823.0,180.0317,180.0317,179.7951,179.8992,30823.0
2022-09-20 13:20:00,190.09,190.31,189.94,190.3,12606.0,179.9371,180.1453,179.7951,180.1358,12606.0
2022-09-20 13:25:00,190.26,190.27,189.74,189.79,11912.0,180.098,180.1075,179.6058,179.6531,11912.0
2022-09-20 13:30:00,189.75,189.8,189.53,189.64,23705.0,179.6152,179.6626,179.407,179.5111,23705.0
2022-09-20 13:35:00,189.62,189.67,189.46,189.62,23259.0,179.4922,179.5395,179.3407,179.4922,23259.0
2022-09-20 13:40:00,189.64,189.91,189.6,189.7,16519.0,179.5111,179.7667,179.4732,179.5679,16519.0
2022-09-20 13:45:00,189.7,189.7,189.24,189.24,19979.0,179.5679,179.5679,179.1325,179.1325,19979.0
2022-09-20 13:50:00,189.24,189.36,189.01,189.27,22623.0,179.1325,179.2461,178.9147,179.1609,22623.0
2022-09-20 13:55:00,189.27,189.28,189.1,189.19,13040.0,179.1609,179.1703,178.9999,179.0851,13040.0
2022-09-20 14:00:00,189.18,189.53,189.15,189.5,22192.0,179.0757,179.407,179.0473,179.3786,22192.0
2022-09-20 14:05:00,189.52,189.52,189.19,189.33,24239.0,179.3975,179.3975,179.0851,179.2177,24239.0
2022-09-20 14:10:00,189.34,189.36,189.04,189.19,11074.0,179.2271,179.2461,178.9431,179.0851,11074.0
2022-09-20 14:15:00,189.19,189.41,189.07,189.4,15648.0,179.0851,179.2934,178.9715,179.2839,15648.0
2022-09-20 14:20:00,189.43,189.84,189.41,189.53,24974.0,179.3123,179.7004,179.2934,179.407,24974.0
2022-09-20 14:25:00,189.56,189.59,189.35,189.41,14448.0,179.4354,179.4638,179.2366,179.2934,14448.0
2022-09-20 14:30:00,189.33,189.33,188.89,188.92,18599.0,179.2177,179.2177,178.8012,178.8296,18599.0
2022-09-20 14:35:00,188.92,189.12,188.87,188.97,17313.0,178.8296,179.0189,178.7822,178.8769,17313.0
2022-09-20 14:40:00,188.98,189.06,188.68,188.99,26705.0,178.8864,178.9621,178.6024,178.8958,26705.0
2022-09-20 14:45:00,188.98,189.73,188.95,189.45,21636.0,178.8864,179.5963,178.858,179.3312,21636.0
2022-09-20 14:50:00,189.48,189.58,189.39,189.48,19646.0,179.3596,179.4543,179.2745,179.3596,19646.0
2022-09-20 14:55:00,189.48,189.92,189.44,189.69,20785.0,179.3596,179.7761,179.3218,179.5584,20785.0
2022-09-20 15:00:00,189.67,190.06,189.61,189.68,15877.0,179.5395,179.9087,179.4827,179.549,15877.0
2022-09-20 15:05:00,189.67,189.68,189.2,189.35,26307.0,179.5395,179.549,179.0946,179.2366,26307.0
2022-09-20 15:10:00,189.36,189.7,189.35,189.63,27132.0,179.2461,179.5679,179.2366,179.5016,27132.0
2022-09-20 15:15:00,189.62,189.76,189.4,189.71,44971.0,179.4922,179.6247,179.2839,179.5774,44971.0
2022-09-20 15:20:00,189.75,190.18,189.71,190.11,37019.0,179.6152,180.0223,179.5774,179.956,37019.0
2022-09-20 15:25:00,190.11,190.49,190.05,190.36,36894.0,179.956,180.3157,179.8992,180.1926,36894.0
2022-09-20 15:30:00,190.36,190.36,189.85,190.32,31680.0,180.1926,180.1926,179.7099,180.1548,31680.0
2022-09-20 15:35:00,190.3,190.8,190.27,190.76,40531.0,180.1358,180.6091,180.1075,180.5713,40531.0
2022-09-20 15:40:00,190.76,190.96,190.45,190.92,35410.0,180.5713,180.7606,180.2778,180.7227,35410.0
2022-09-20 15:45:00,190.92,191.08,190.71,190.82,41723.0,180.7227,180.8742,180.5239,180.6281,41723.0
2022-09-20 15:50:00,190.81,190.92,190.22,190.58,58829.0,180.6186,180.7227,180.0601,180.4009,58829.0
2022-09-20 15:55:00,190.56,190.56,190.08,190.39,165442.0,180.382,180.382,179.9276,180.221,165442.0
2022-09-21 09:30:00,191.91,193.11,191.91,192.48,46855.0,181.6599,182.7958,181.6599,182.1994,46855.0
2022-09-21 09:35:00,192.35,193.39,192.35,193.3,20028.0,182.0764,183.0608,182.0764,182.9756,20028.0
2022-09-21 09:40:00,193.35,193.58,192.92,192.95,34382.0,183.0229,183.2407,182.6159,182.6443,34382.0
2022-09-21 09:45:00,193.03,194.3,193.02,194.13,25038.0,182.72,183.9222,182.7106,183.7613,25038.0
2022-09-21 09:50:00,194.13,194.4,193.79,194.24,32789.0,183.7613,184.0169,183.4394,183.8654,32789.0
2022-09-21 09:55:00,194.28,194.34,193.42,193.96,23578.0,183.9033,183.9601,183.0892,183.6004,23578.0
2022-09-21 10:00:00,193.93,194.25,193.89,194.08,17465.0,183.572,183.8749,183.5341,183.714,17465.0
2022-09-21 10:05:00,194.05,194.59,193.67,194.52,12667.0,183.6856,184.1967,183.3259,184.1305,12667.0
2022-09-21 10:10:00,194.54,194.67,194.38,194.6,15285.0,184.1494,184.2724,183.9979,184.2062,15285.0
2022-09-21 10:15:00,194.6,194.64,194.35,194.61,15429.0,184.2062,184.244,183.9695,184.2156,15429.0
2022-09-21 10:20:00,194.73,194.81,194.1,194.39,12048.0,184.3292,184.405,183.7329,184.0074,12048.0
2022-09-21 10:25:00,194.38,194.52,194.06,194.44,11882.0,183.9979,184.1305,183.695,184.0547,11882.0
2022-09-21 10:30:00,194.46,194.46,193.91,194.05,10683.0,184.0737,184.0737,183.553,183.6856,10683.0
2022-09-21 10:35:00,194.05,194.07,193.81,193.91,10851.0,183.6856,183.7045,183.4584,183.553,10851.0
2022-09-21 10:40:00,193.94,193.94,193.64,193.67,11849.0,183.5814,183.5814,183.2975,183.3259,11849.0
2022-09-21 10:45:00,193.73,193.93,193.59,193.61,12229.0,183.3826,183.572,183.2501,183.2691,12229.0
2022-09-21 10:50:00,193.69,193.83,193.47,193.5,14093.0,183.3448,183.4773,183.1365,183.1649,14093.0
2022-09-21 10:55:00,193.55,193.69,193.37,193.68,16616.0,183.2123,183.3448,183.0419,183.3353,16616.0
2022-09-21 11:00:00,193.72,193.88,193.48,193.61,9971.0,183.3732,183.5246,183.146,183.2691,9971.0
2022-09-21 11:05:00,193.49,193.55,193.15,193.31,7250.0,183.1555,183.2123,182.8336,182.9851,7250.0
2022-09-21 11:10:00,193.36,193.46,193.29,193.46,7605.0,183.0324,183.1271,182.9661,183.1271,7605.0
2022-09-21 11:15:00,193.44,193.44,193.18,193.29,11902.0,183.1081,183.1081,182.862,182.9661,11902.0
2022-09-21 11:20:00,193.3,193.54,193.29,193.51,9516.0,182.9756,183.2028,182.9661,183.1744,9516.0
2022-09-21 11:25:00,193.52,193.65,193.25,193.4,18121.0,183.1839,183.3069,182.9283,183.0703,18121.0
2022-09-21 11:30:00,193.49,193.65,193.42,193.65,10017.0,183.1555,183.3069,183.0892,183.3069,10017.0
2022-09-21 11:35:00,193.67,193.87,193.59,193.87,5897.0,183.3259,183.5152,183.2501,183.5152,5897.0
2022-09-21 11:40:00,193.87,193.99,193.78,193.78,9392.0,183.5152,183.6288,183.43,183.43,9392.0
2022-09-21 11:45:00,193.69,193.69,193.53,193.56,5836.0,183.3448,183.3448,183.1933,183.2217,5836.0
2022-09-21 11:50:00,193.53,193.68,193.51,193.65,7243.0,183.1933,183.3353,183.1744,183.3069,7243.0
2022-09-21 11:55:00,193.64,193.8,193.64,193.78,8197.0,183.2975,183.4489,183.2975,183.43,8197.0
2022-09-21 12:00:00,193.78,193.9,193.74,193.9,5218.0,183.43,183.5436,183.3921,183.5436,5218.0
2022-09-21 12:05:00,193.88,194.07,193.82,193.82,14018.0,183.5246,183.7045,183.4678,183.4678,14018.0
2022-09-21 12:10:00,193.82,194.0,193.79,193.82,6092.0,183.4678,183.6382,183.4394,183.4678,6092.0
2022-09-21 12:15:00,193.83,194.03,193.8,194.03,8581.0,183.4773,183.6666,183.4489,183.6666,8581.0
2022-09-21 12:20:00,194.02,194.08,193.88,193.96,10481.0,183.6572,183.714,183.5246,183.6004,10481.0
2022-09-21 12:25:00,193.9,194.04,193.82,194.0,12122.0,183.5436,183.6761,183.4678,183.6382,12122.0
2022-09-21 12:30:00,193.97,194.08,193.85,194.08,6307.0,183.6098,183.714,183.4962,183.714,6307.0
2022-09-21 12:35:00,194.14,194.18,194.02,194.04,10302.0,183.7707,183.8086,183.6572,183.6761,10302.0
2022-09-21 12:40:00,194.06,194.21,194.02,194.19,10833.0,183.695,183.837,183.6572,183.8181,10833.0
2022-09-21 12:45:00,194.23,194.23,194.02,194.11,9999.0,183.8559,183.8559,183.6572,183.7424,9999.0
2022-09-21 12:50:00,194.09,194.14,193.86,193.87,6138.0,183.7234,183.7707,183.5057,183.5152,6138.0
2022-09-21 12:55:00,193.87,193.87,193.6,193.61,6875.0,183.5152,183.5152,183.2596,183.2691,6875.0
2022-09-21 13:00:00,193.55,193.64,193.55,193.63,6798.0,183.2123,183.2975,183.2123,183.288,6798.0
2022-09-21 13:05:00,193.6,193.66,193.51,193.63,7720.0,183.2596,183.3164,183.1744,183.288,7720.0
2022-09-21 13:10:00,193.65,193.72,193.52,193.52,9362.0,183.3069,183.3732,183.1839,183.1839,9362.0
2022-09-21 13:15:00,193.47,193.47,193.35,193.45,5472.0,183.1365,183.1365,183.0229,183.1176,5472.0
2022-09-21 13:20:00,193.45,193.46,193.3,193.33,5915.0,183.1176,183.1271,182.9756,183.004,5915.0
2022-09-21 13:25:00,193.33,193.53,193.3,193.51,17361.0,183.004,183.1933,182.9756,183.1744,17361.0
2022-09-21 13:30:00,193.5,193.7,193.5,193.69,13878.0,183.1649,183.3542,183.1649,183.3448,13878.0
2022-09-21 13:35:00,193.64,193.7,193.51,193.68,10598.0,183.2975,183.3542,183.1744,183.3353,10598.0
2022-09-21 13:40:00,193.67,193.91,193.65,193.85,10813.0,183.3259,183.553,183.3069,183.4962,10813.0
2022-09-21 13:45:00,193.89,193.9,193.51,193.6,11419.0,183.5341,183.5436,183.1744,183.2596,11419.0
2022-09-21 13:50:00,193.55,193.76,193.53,193.58,9141.0,183.2123,183.411,183.1933,183.2407,9141.0
2022-09-21 13:55:00,193.55,193.95,193.54,193.88,14356.0,183.2123,183.5909,183.2028,183.5246,14356.0
2022-09-21 14:00:00,193.88,193.88,189.65,189.81,45187.0,183.5246,183.5246,179.5206,179.672,45187.0
2022-09-21 14:05:00,189.76,190.88,189.1,190.82,73546.0,179.6247,180.6849,178.9999,180.6281,73546.0
2022-09-21 14:10:00,190.82,191.02,190.09,190.11,42410.0,180.6281,180.8174,179.9371,179.956,42410.0
2022-09-21 14:15:00,190.07,190.45,189.72,190.18,26371.0,179.9181,180.2778,179.5868,180.0223,26371.0
2022-09-21 14:20:00,190.19,190.68,190.13,190.6,32277.0,180.0317,180.4956,179.9749,180.4198,32277.0
2022-09-21 14:25:00,190.6,191.24,190.37,190.42,28619.0,180.4198,181.0256,180.2021,180.2494,28619.0
2022-09-21 14:30:00,190.42,191.98,189.76,191.96,38442.0,180.2494,181.7261,179.6247,181.7072,38442.0
2022-09-21 14:35:00,191.85,192.27,191.34,191.76,38670.0,181.6031,182.0006,181.1203,181.5179,38670.0
2022-09-21 14:40:00,191.62,193.28,191.09,192.96,34738.0,181.3853,182.9567,180.8837,182.6538,34738.0
2022-09-21 14:45:00,192.89,193.43,191.85,192.11,39554.0,182.5875,183.0987,181.6031,181.8492,39554.0
2022-09-21 14:50:00,191.88,192.54,191.47,192.47,26995.0,181.6315,182.2562,181.2434,182.1899,26995.0
2022-09-21 14:55:00,192.72,193.11,192.3,192.72,46527.0,182.4266,182.7958,182.029,182.4266,46527.0
2022-09-21 15:00:00,192.87,193.08,192.12,192.52,19898.0,182.5686,182.7674,181.8586,182.2373,19898.0
2022-09-21 15:05:00,192.52,192.98,192.09,192.09,17085.0,182.2373,182.6727,181.8302,181.8302,17085.0
2022-09-21 15:10:00,191.79,192.24,190.61,192.17,36814.0,181.5463,181.9722,180.4293,181.906,36814.0
2022-09-21 15:15:00,192.09,192.7,191.67,191.75,18982.0,181.8302,182.4077,181.4327,181.5084,18982.0
2022-09-21 15:20:00,191.73,191.73,191.13,191.4,20523.0,181.4895,181.4895,180.9215,181.1771,20523.0
2022-09-21 15:25:00,191.4,191.4,190.25,190.27,22453.0,181.1771,181.1771,180.0885,180.1075,22453.0
2022-09-21 15:30:00,190.21,190.53,189.53,190.48,38087.0,180.0507,180.3536,179.407,180.3062,38087.0
2022-09-21 15:35:00,190.48,190.48,189.2,189.32,36247.0,180.3062,180.3062,179.0946,179.2082,36247.0
2022-09-21 15:40:00,189.31,189.7,189.09,189.13,49818.0,179.1987,179.5679,178.9905,179.0283,49818.0
2022-09-21 15:45:00,189.05,189.05,188.71,188.92,40708.0,178.9526,178.9526,178.6308,178.8296,40708.0
2022-09-21 15:50:00,188.9,189.36,188.72,188.96,72780.0,178.8106,179.2461,178.6402,178.8674,72780.0
2022-09-21 15:55:00,188.91,188.91,188.32,188.33,130827.0,178.8201,178.8201,178.2616,178.2711,130827.0
2022-09-22 09:30:00,188.0,189.08,187.51,187.85,56127.0,177.9587,178.981,177.4949,177.8167,56127.0
2022-09-22 09:35:00,187.75,188.45,187.36,187.72,24744.0,177.722,178.3847,177.3529,177.6936,24744.0
2022-09-22 09:40:00,187.69,187.92,186.93,187.1,21610.0,177.6653,177.883,176.9458,177.1068,21610.0
2022-09-22 09:45:00,187.1,187.96,187.04,187.94,21244.0,177.1068,177.9208,177.05,177.9019,21244.0
2022-09-22 09:50:00,187.96,188.15,187.43,187.92,18529.0,177.9208,178.1007,177.4191,177.883,18529.0
2022-09-22 09:55:00,188.15,188.23,187.51,188.05,19437.0,178.1007,178.1764,177.4949,178.006,19437.0
2022-09-22 10:00:00,187.96,188.04,187.43,187.51,21047.0,177.9208,177.9966,177.4191,177.4949,21047.0
2022-09-22 10:05:00,187.51,187.83,187.29,187.53,25956.0,177.4949,177.7978,177.2866,177.5138,25956.0
2022-09-22 10:10:00,187.52,187.9,187.15,187.77,40567.0,177.5043,177.864,177.1541,177.741,40567.0
2022-09-22 10:15:00,187.71,187.9,187.02,187.09,15987.0,177.6842,177.864,177.031,177.0973,15987.0
2022-09-22 10:20:00,187.06,187.36,186.78,186.95,22519.0,177.0689,177.3529,176.8039,176.9648,22519.0
2022-09-22 10:25:00,186.93,187.05,186.51,187.01,18650.0,176.9458,177.0594,176.5483,177.0216,18650.0
2022-09-22 10:30:00,187.05,187.26,186.6,186.81,15975.0,177.0594,177.2582,176.6335,176.8323,15975.0
2022-09-22 10:35:00,186.84,187.12,186.61,187.06,11987.0,176.8607,177.1257,176.6429,177.0689,11987.0
2022-09-22 10:40:00,187.05,187.34,187.01,187.21,17759.0,177.0594,177.3339,177.0216,177.2109,17759.0
2022-09-22 10:45:00,187.15,187.44,187.01,187.29,14446.0,177.1541,177.4286,177.0216,177.2866,14446.0
2022-09-22 10:50:00,187.27,187.33,187.07,187.1,11022.0,177.2677,177.3245,177.0784,177.1068,11022.0
2022-09-22 10:55:00,187.1,187.36,186.74,186.75,13718.0,177.1068,177.3529,176.766,176.7755,13718.0
2022-09-22 11:00:00,186.71,186.87,186.63,186.87,9559.0,176.7376,176.889,176.6619,176.889,9559.0
2022-09-22 11:05:00,186.87,187.32,186.87,187.3,26684.0,176.889,177.315,176.889,177.2961,26684.0
2022-09-22 11:10:00,187.27,187.27,186.96,187.15,9583.0,177.2677,177.2677,176.9742,177.1541,9583.0
2022-09-22 11:15:00,187.1,187.27,187.02,187.07,10720.0,177.1068,177.2677,177.031,177.0784,10720.0
2022-09-22 11:20:00,187.11,187.14,186.92,187.04,18302.0,177.1162,177.1446,176.9364,177.05,18302.0
2022-09-22 11:25:00,187.05,187.15,186.67,187.11,19690.0,177.0594,177.1541,176.6997,177.1162,19690.0
2022-09-22 11:30:00,187.12,187.47,187.08,187.3,12190.0,177.1257,177.457,177.0878,177.2961,12190.0
2022-09-22 11:35:00,187.25,187.4,187.16,187.24,7076.0,177.2488,177.3907,177.1636,177.2393,7076.0
2022-09-22 11:40:00,187.2,187.2,186.87,186.95,8531.0,177.2014,177.2014,176.889,176.9648,8531.0
2022-09-22 11:45:00,186.88,187.44,186.77,187.41,10024.0,176.8985,177.4286,176.7944,177.4002,10024.0
2022-09-22 11:50:00,187.36,187.5,187.25,187.41,11812.0,177.3529,177.4854,177.2488,177.4002,11812.0
2022-09-22 11:55:00,187.45,187.55,187.04,187.21,24805.0,177.4381,177.5327,177.05,177.2109,24805.0
2022-09-22 12:00:00,187.15,187.56,187.15,187.34,11047.0,177.1541,177.5422,177.1541,177.3339,11047.0
2022-09-22 12:05:00,187.34,187.38,187.25,187.38,12433.0,177.3339,177.3718,177.2488,177.3718,12433.0
2022-09-22 12:10:00,187.44,187.44,187.11,187.3,11745.0,177.4286,177.4286,177.1162,177.2961,11745.0
2022-09-22 12:15:00,187.29,187.59,187.2,187.49,12906.0,177.2866,177.5706,177.2014,177.4759,12906.0
2022-09-22 12:20:00,187.53,187.94,187.28,187.91,18139.0,177.5138,177.9019,177.2771,177.8735,18139.0
2022-09-22 12:25:00,187.91,187.91,187.36,187.41,12607.0,177.8735,177.8735,177.3529,177.4002,12607.0
2022-09-22 12:30:00,187.42,187.42,187.26,187.32,6520.0,177.4097,177.4097,177.2582,177.315,6520.0
2022-09-22 12:35:00,187.3,187.7,187.29,187.54,12115.0,177.2961,177.6747,177.2866,177.5233,12115.0
2022-09-22 12:40:00,187.53,187.69,187.44,187.67,17451.0,177.5138,177.6653,177.4286,177.6463,17451.0
2022-09-22 12:45:00,187.64,187.82,187.46,187.51,9996.0,177.6179,177.7883,177.4475,177.4949,9996.0
2022-09-22 12:50:00,187.5,187.8,187.45,187.66,14783.0,177.4854,177.7694,177.4381,177.6369,14783.0
2022-09-22 12:55:00,187.77,187.93,187.62,187.68,7846.0,177.741,177.8924,177.599,177.6558,7846.0
2022-09-22 13:00:00,187.7,187.79,187.66,187.71,8833.0,177.6747,177.7599,177.6369,177.6842,8833.0
2022-09-22 13:05:00,187.66,187.75,187.47,187.54,9598.0,177.6369,177.722,177.457,177.5233,9598.0
2022-09-22 13:10:00,187.48,187.49,187.18,187.2,11284.0,177.4665,177.4759,177.1825,177.2014,11284.0
2022-09-22 13:15:00,187.2,187.33,187.11,187.28,11373.0,177.2014,177.3245,177.1162,177.2771,11373.0
2022-09-22 13:20:00,187.31,187.6,187.23,187.52,10174.0,177.3055,177.5801,177.2298,177.5043,10174.0
2022-09-22 13:25:00,187.56,187.89,187.56,187.89,14829.0,177.5422,177.8546,177.5422,177.8546,14829.0
2022-09-22 13:30:00,187.89,188.12,187.87,188.06,11615.0,177.8546,178.0723,177.8356,178.0155,11615.0
2022-09-22 13:35:00,188.06,188.17,187.88,188.01,12383.0,178.0155,178.1196,177.8451,177.9682,12383.0
2022-09-22 13:40:00,187.99,188.27,187.92,188.1,13088.0,177.9492,178.2143,177.883,178.0534,13088.0
2022-09-22 13:45:00,188.11,188.32,188.01,188.32,12935.0,178.0628,178.2616,177.9682,178.2616,12935.0
2022-09-22 13:50:00,188.29,188.78,188.28,188.76,14485.0,178.2332,178.697,178.2237,178.6781,14485.0
2022-09-22 13:55:00,188.71,188.79,188.51,188.72,24684.0,178.6308,178.7065,178.4415,178.6402,24684.0
2022-09-22 14:00:00,188.72,188.8,188.28,188.3,14514.0,178.6402,178.716,178.2237,178.2427,14514.0
2022-09-22 14:05:00,188.34,188.5,188.26,188.36,12478.0,178.2805,178.432,178.2048,178.2995,12478.0
2022-09-22 14:10:00,188.32,188.45,188.24,188.24,8667.0,178.2616,178.3847,178.1859,178.1859,8667.0
2022-09-22 14:15:00,188.24,188.32,188.07,188.11,10679.0,178.1859,178.2616,178.025,178.0628,10679.0
2022-09-22 14:20:00,188.11,188.16,187.71,187.73,15870.0,178.0628,178.1101,177.6842,177.7031,15870.0
2022-09-22 14:25:00,187.7,187.96,187.63,187.81,16418.0,177.6747,177.9208,177.6085,177.7788,16418.0
2022-09-22 14:30:00,187.83,188.25,187.72,188.16,12807.0,177.7978,178.1953,177.6936,178.1101,12807.0
2022-09-22 14:35:00,188.13,188.41,188.02,188.41,11714.0,178.0818,178.3468,177.9776,178.3468,11714.0
2022-09-22 14:40:00,188.46,188.47,188.21,188.39,16801.0,178.3941,178.4036,178.1575,178.3279,16801.0
2022-09-22 14:45:00,188.32,188.34,188.09,188.29,14410.0,178.2616,178.2805,178.0439,178.2332,14410.0
2022-09-22 14:50:00,188.28,188.89,188.27,188.68,18650.0,178.2237,178.8012,178.2143,178.6024,18650.0
2022-09-22 14:55:00,188.65,188.77,188.56,188.68,20554.0,178.574,178.6876,178.4888,178.6024,20554.0
2022-09-22 15:00:00,188.72,189.37,188.71,189.27,19730.0,178.6402,179.2555,178.6308,179.1609,19730.0
2022-09-22 15:05:00,189.28,189.37,189.02,189.19,17471.0,179.1703,179.2555,178.9242,179.0851,17471.0
2022-09-22 15:10:00,189.22,189.6,189.21,189.57,21539.0,179.1135,179.4732,179.1041,179.4448,21539.0
2022-09-22 15:15:00,189.59,189.6,188.98,189.06,17428.0,179.4638,179.4732,178.8864,178.9621,17428.0
2022-09-22 15:20:00,189.06,189.1,188.67,188.71,23313.0,178.9621,178.9999,178.5929,178.6308,23313.0
2022-09-22 15:25:00,188.65,188.96,188.49,188.95,21362.0,178.574,178.8674,178.4225,178.858,21362.0
2022-09-22 15:30:00,189.0,189.25,188.93,189.22,49665.0,178.9053,179.1419,178.839,179.1135,49665.0
2022-09-22 15:35:00,189.22,189.36,189.02,189.06,33101.0,179.1135,179.2461,178.9242,178.9621,33101.0
2022-09-22 15:40:00,189.04,189.21,188.88,189.06,29677.0,178.9431,179.1041,178.7917,178.9621,29677.0
2022-09-22 15:45:00,189.07,189.78,189.06,189.58,45687.0,178.9715,179.6436,178.9621,179.4543,45687.0
2022-09-22 15:50:00,189.57,189.57,188.6,188.61,63474.0,179.4448,179.4448,178.5266,178.5361,63474.0
2022-09-22 15:55:00,188.59,188.68,188.0,188.12,195910.0,178.5172,178.6024,177.9587,178.0723,195910.0
2022-09-23 09:30:00,186.75,187.79,186.27,187.67,58722.0,176.7755,177.7599,176.3211,177.6463,58722.0
2022-09-23 09:35:00,187.58,187.78,187.0,187.43,50097.0,177.5611,177.7504,177.0121,177.4191,50097.0
2022-09-23 09:40:00,187.38,187.58,186.6,187.09,24571.0,177.3718,177.5611,176.6335,177.0973,24571.0
2022-09-23 09:45:00,187.09,187.56,186.66,186.88,38568.0,177.0973,177.5422,176.6903,176.8985,38568.0
2022-09-23 09:50:00,186.79,187.06,186.57,186.9,17291.0,176.8133,177.0689,176.6051,176.9174,17291.0
2022-09-23 09:55:00,186.89,187.01,186.73,186.96,23771.0,176.908,177.0216,176.7565,176.9742,23771.0
2022-09-23 10:00:00,186.93,187.01,186.61,186.76,26186.0,176.9458,177.0216,176.6429,176.7849,26186.0
2022-09-23 10:05:00,186.76,187.07,186.66,186.88,14982.0,176.7849,177.0784,176.6903,176.8985,14982.0
2022-09-23 10:10:00,187.0,187.58,186.8,187.32,17152.0,177.0121,177.5611,176.8228,177.315,17152.0
2022-09-23 10:15:00,187.31,187.59,187.18,187.51,20277.0,177.3055,177.5706,177.1825,177.4949,20277.0
2022-09-23 10:20:00,187.43,187.47,187.0,187.4,18156.0,177.4191,177.457,177.0121,177.3907,18156.0
2022-09-23 10:25:00,187.36,187.52,187.2,187.45,16351.0,177.3529,177.5043,177.2014,177.4381,16351.0
2022-09-23 10:30:00,187.44,187.51,187.11,187.11,18173.0,177.4286,177.4949,177.1162,177.1162,18173.0
2022-09-23 10:35:00,187.15,187.18,186.58,186.83,16556.0,177.1541,177.1825,176.6145,176.8512,16556.0
2022-09-23 10:40:00,186.78,186.95,186.71,186.87,27392.0,176.8039,176.9648,176.7376,176.889,27392.0
2022-09-23 10:45:00,186.87,187.19,186.82,187.17,13187.0,176.889,177.192,176.8417,177.173,13187.0
2022-09-23 10:50:00,187.2,187.83,187.18,187.79,18980.0,177.2014,177.7978,177.1825,177.7599,18980.0
2022-09-23 10:55:00,187.79,187.94,187.53,187.53,23842.0,177.7599,177.9019,177.5138,177.5138,23842.0
2022-09-23 11:00:00,187.59,187.64,187.35,187.47,15292.0,177.5706,177.6179,177.3434,177.457,15292.0
2022-09-23 11:05:00,187.52,188.1,187.47,187.95,12905.0,177.5043,178.0534,177.457,177.9114,12905.0
2022-09-23 11:10:00,187.94,188.37,187.9,187.96,24327.0,177.9019,178.3089,177.864,177.9208,24327.0
2022-09-23 11:15:00,187.98,188.58,187.89,188.49,17416.0,177.9398,178.5077,177.8546,178.4225,17416.0
2022-09-23 11:20:00,188.42,189.16,188.28,189.08,47448.0,178.3563,179.0567,178.2237,178.981,47448.0
2022-09-23 11:25:00,189.11,189.11,188.24,188.3,11901.0,179.0094,179.0094,178.1859,178.2427,11901.0
2022-09-23 11:30:00,188.37,188.6,188.36,188.57,14769.0,178.3089,178.5266,178.2995,178.4982,14769.0
2022-09-23 11:35:00,188.62,188.62,188.2,188.26,11967.0,178.5456,178.5456,178.148,178.2048,11967.0
2022-09-23 11:40:00,188.26,188.26,187.58,187.6,14870.0,178.2048,178.2048,177.5611,177.5801,14870.0
2022-09-23 11:45:00,187.62,187.62,187.33,187.52,17844.0,177.599,177.599,177.3245,177.5043,17844.0
2022-09-23 11:50:00,187.56,187.81,187.5,187.76,12012.0,177.5422,177.7788,177.4854,177.7315,12012.0
2022-09-23 11:55:00,187.76,187.78,187.51,187.62,14185.0,177.7315,177.7504,177.4949,177.599,14185.0
2022-09-23 12:00:00,187.53,187.61,187.33,187.56,15130.0,177.5138,177.5895,177.3245,177.5422,15130.0
2022-09-23 12:05:00,187.57,187.62,187.14,187.28,22488.0,177.5517,177.599,177.1446,177.2771,22488.0
2022-09-23 12:10:00,187.26,187.43,187.13,187.13,22328.0,177.2582,177.4191,177.1352,177.1352,22328.0
2022-09-23 12:15:00,187.16,187.5,187.16,187.5,19534.0,177.1636,177.4854,177.1636,177.4854,19534.0
2022-09-23 12:20:00,187.44,187.61,187.26,187.37,11046.0,177.4286,177.5895,177.2582,177.3623,11046.0
2022-09-23 12:25:00,187.29,187.36,186.38,186.38,13992.0,177.2866,177.3529,176.4252,176.4252,13992.0
2022-09-23 12:30:00,186.37,186.43,185.72,185.73,30526.0,176.4158,176.4725,175.8005,175.8099,30526.0
2022-09-23 12:35:00,185.75,186.16,185.73,186.11,22468.0,175.8289,176.217,175.8099,176.1696,22468.0
2022-09-23 12:40:00,186.11,186.46,186.03,186.21,24114.0,176.1696,176.5009,176.0939,176.2643,24114.0
2022-09-23 12:45:00,186.14,186.56,186.14,186.56,17252.0,176.198,176.5956,176.198,176.5956,17252.0
2022-09-23 12:50:00,186.5,186.84,186.48,186.81,11688.0,176.5388,176.8607,176.5199,176.8323,11688.0
2022-09-23 12:55:00,186.81,186.83,186.58,186.82,7992.0,176.8323,176.8512,176.6145,176.8417,7992.0
2022-09-23 13:00:00,186.8,187.2,186.74,187.11,11329.0,176.8228,177.2014,176.766,177.1162,11329.0
2022-09-23 13:05:00,187.12,187.12,186.8,186.86,4277.0,177.1257,177.1257,176.8228,176.8796,4277.0
2022-09-23 13:10:00,186.87,186.93,186.74,186.75,11750.0,176.889,176.9458,176.766,176.7755,11750.0
2022-09-23 13:15:00,186.72,187.02,186.68,186.94,13483.0,176.7471,177.031,176.7092,176.9553,13483.0
2022-09-23 13:20:00,186.91,186.93,186.62,186.62,10309.0,176.9269,176.9458,176.6524,176.6524,10309.0
2022-09-23 13:25:00,186.62,186.68,186.41,186.43,9241.0,176.6524,176.7092,176.4536,176.4725,9241.0
2022-09-23 13:30:00,186.46,186.99,186.46,186.86,15772.0,176.5009,177.0026,176.5009,176.8796,15772.0
2022-09-23 13:35:00,186.86,187.1,186.81,186.83,15886.0,176.8796,177.1068,176.8323,176.8512,15886.0
2022-09-23 13:40:00,186.85,186.85,186.57,186.68,10370.0,176.8701,176.8701,176.6051,176.7092,10370.0
2022-09-23 13:45:00,186.66,186.86,186.51,186.63,10042.0,176.6903,176.8796,176.5483,176.6619,10042.0
2022-09-23 13:50:00,186.55,186.57,186.43,186.54,6121.0,176.5861,176.6051,176.4725,176.5767,6121.0
2022-09-23 13:55:00,186.54,186.62,186.26,186.56,13221.0,176.5767,176.6524,176.3116,176.5956,13221.0
2022-09-23 14:00:00,186.51,186.77,186.42,186.74,10182.0,176.5483,176.7944,176.4631,176.766,10182.0
2022-09-23 14:05:00,186.76,187.01,186.45,186.45,16879.0,176.7849,177.0216,176.4915,176.4915,16879.0
2022-09-23 14:10:00,186.44,186.55,186.03,186.16,10289.0,176.482,176.5861,176.0939,176.217,10289.0
2022-09-23 14:15:00,186.15,186.18,185.97,186.0,10886.0,176.2075,176.2359,176.0371,176.0655,10886.0
2022-09-23 14:20:00,185.98,186.23,185.88,186.0,16998.0,176.0466,176.2832,175.9519,176.0655,16998.0
2022-09-23 14:25:00,186.04,186.25,185.98,186.07,11731.0,176.1034,176.3022,176.0466,176.1318,11731.0
2022-09-23 14:30:00,186.02,186.03,185.71,185.93,11983.0,176.0844,176.0939,175.791,175.9993,11983.0
2022-09-23 14:35:00,185.97,185.97,185.7,185.87,8312.0,176.0371,176.0371,175.7815,175.9425,8312.0
2022-09-23 14:40:00,185.83,186.15,185.76,186.11,23858.0,175.9046,176.2075,175.8383,176.1696,23858.0
2022-09-23 14:45:00,186.1,186.13,185.87,185.91,10974.0,176.1602,176.1886,175.9425,175.9803,10974.0
2022-09-23 14:50:00,185.87,186.02,185.76,185.78,14228.0,175.9425,176.0844,175.8383,175.8573,14228.0
2022-09-23 14:55:00,185.67,185.73,185.56,185.73,12242.0,175.7531,175.8099,175.649,175.8099,12242.0
2022-09-23 15:00:00,185.7,186.54,185.7,186.43,25545.0,175.7815,176.5767,175.7815,176.4725,25545.0
2022-09-23 15:05:00,186.38,186.95,186.28,186.77,19023.0,176.4252,176.9648,176.3306,176.7944,19023.0
2022-09-23 15:10:00,186.84,187.09,186.62,186.84,21611.0,176.8607,177.0973,176.6524,176.8607,21611.0
2022-09-23 15:15:00,186.92,187.52,186.92,187.26,23371.0,176.9364,177.5043,176.9364,177.2582,23371.0
2022-09-23 15:20:00,187.27,187.35,186.95,187.0,20473.0,177.2677,177.3434,176.9648,177.0121,20473.0
2022-09-23 15:25:00,186.95,187.28,186.71,187.28,18863.0,176.9648,177.2771,176.7376,177.2771,18863.0
2022-09-23 15:30:00,187.25,187.71,187.25,187.57,26462.0,177.2488,177.6842,177.2488,177.5517,26462.0
2022-09-23 15:35:00,187.58,187.71,187.23,187.69,32504.0,177.5611,177.6842,177.2298,177.6653,32504.0
2022-09-23 15:40:00,187.68,188.35,187.51,188.24,26168.0,177.6558,178.29,177.4949,178.1859,26168.0
2022-09-23 15:45:00,188.29,188.36,187.78,187.78,27340.0,178.2332,178.2995,177.7504,177.7504,27340.0
2022-09-23 15:50:00,187.53,188.14,187.29,188.09,35430.0,177.5138,178.0912,177.2866,178.0439,35430.0
2022-09-23 15:55:00,188.08,188.18,187.49,188.13,179021.0,178.0344,178.1291,177.4759,178.0818,179021.0
2022-09-26 09:30:00,188.06,189.64,187.83,189.64,53922.0,178.0155,179.5111,177.7978,179.5111,53922.0
2022-09-26 09:35:00,189.56,190.0,188.95,188.96,29811.0,179.4354,179.8519,178.858,178.8674,29811.0
2022-09-26 09:40:00,188.81,189.48,188.75,189.42,27426.0,178.7254,179.3596,178.6686,179.3028,27426.0
2022-09-26 09:45:00,189.27,190.0,189.2,189.78,25767.0,179.1609,179.8519,179.0946,179.6436,25767.0
2022-09-26 09:50:00,189.78,189.81,189.23,189.41,20598.0,179.6436,179.672,179.123,179.2934,20598.0
2022-09-26 09:55:00,189.35,189.55,188.71,189.07,21496.0,179.2366,179.4259,178.6308,178.9715,21496.0
2022-09-26 10:00:00,189.03,189.19,188.18,188.62,18515.0,178.9337,179.0851,178.1291,178.5456,18515.0
2022-09-26 10:05:00,188.55,188.89,188.13,188.19,19181.0,178.4793,178.8012,178.0818,178.1385,19181.0
2022-09-26 10:10:00,188.1,188.9,187.94,188.87,16800.0,178.0534,178.8106,177.9019,178.7822,16800.0
2022-09-26 10:15:00,188.86,189.54,188.86,189.11,15073.0,178.7728,179.4164,178.7728,179.0094,15073.0
2022-09-26 10:20:00,189.14,189.2,188.84,189.1,21165.0,179.0378,179.0946,178.7538,178.9999,21165.0
2022-09-26 10:25:00,189.1,189.12,188.49,188.83,13180.0,178.9999,179.0189,178.4225,178.7444,13180.0
2022-09-26 10:30:00,188.82,189.1,188.53,188.6,15837.0,178.7349,178.9999,178.4604,178.5266,15837.0
2022-09-26 10:35:00,188.62,188.8,188.51,188.6,14572.0,178.5456,178.716,178.4415,178.5266,14572.0
2022-09-26 10:40:00,188.71,188.73,188.3,188.67,13122.0,178.6308,178.6497,178.2427,178.5929,13122.0
2022-09-26 10:45:00,188.69,188.79,187.95,188.37,16291.0,178.6118,178.7065,177.9114,178.3089,16291.0
2022-09-26 10:50:00,188.37,188.55,188.24,188.4,19420.0,178.3089,178.4793,178.1859,178.3373,19420.0
2022-09-26 10:55:00,188.43,188.68,188.27,188.61,16367.0,178.3657,178.6024,178.2143,178.5361,16367.0
2022-09-26 11:00:00,188.61,188.94,188.5,188.88,10087.0,178.5361,178.8485,178.432,178.7917,10087.0
2022-09-26 11:05:00,188.83,188.83,188.0,188.0,23966.0,178.7444,178.7444,177.9587,177.9587,23966.0
2022-09-26 11:10:00,187.91,188.01,187.71,187.9,14425.0,177.8735,177.9682,177.6842,177.864,14425.0
2022-09-26 11:15:00,187.94,187.95,187.63,187.75,13683.0,177.9019,177.9114,177.6085,177.722,13683.0
2022-09-26 11:20:00,187.77,187.97,187.49,187.64,11574.0,177.741,177.9303,177.4759,177.6179,11574.0
2022-09-26 11:25:00,187.6,187.65,187.37,187.42,13879.0,177.5801,177.6274,177.3623,177.4097,13879.0
2022-09-26 11:30:00,187.38,187.69,187.38,187.61,11085.0,177.3718,177.6653,177.3718,177.5895,11085.0
2022-09-26 11:35:00,187.63,188.11,187.63,188.03,12840.0,177.6085,178.0628,177.6085,177.9871,12840.0
2022-09-26 11:40:00,188.11,188.4,187.93,187.93,13141.0,178.0628,178.3373,177.8924,177.8924,13141.0
2022-09-26 11:45:00,187.84,188.31,187.78,188.21,18771.0,177.8072,178.2521,177.7504,178.1575,18771.0
2022-09-26 11:50:00,188.16,188.23,187.77,188.0,12117.0,178.1101,178.1764,177.741,177.9587,12117.0
2022-09-26 11:55:00,188.02,188.46,188.02,188.39,18166.0,177.9776,178.3941,177.9776,178.3279,18166.0
2022-09-26 12:00:00,188.35,188.35,187.89,187.98,14371.0,178.29,178.29,177.8546,177.9398,14371.0
2022-09-26 12:05:00,187.97,188.14,187.86,188.12,14483.0,177.9303,178.0912,177.8262,178.0723,14483.0
2022-09-26 12:10:00,188.13,188.35,188.03,188.3,10801.0,178.0818,178.29,177.9871,178.2427,10801.0
2022-09-26 12:15:00,188.32,188.55,188.22,188.52,12906.0,178.2616,178.4793,178.1669,178.4509,12906.0
2022-09-26 12:20:00,188.52,188.52,187.93,187.95,10490.0,178.4509,178.4509,177.8924,177.9114,10490.0
2022-09-26 12:25:00,187.8,187.83,187.24,187.24,15986.0,177.7694,177.7978,177.2393,177.2393,15986.0
2022-09-26 12:30:00,187.24,187.39,186.83,186.86,16976.0,177.2393,177.3813,176.8512,176.8796,16976.0
2022-09-26 12:35:00,186.88,187.17,186.87,186.93,9913.0,176.8985,177.173,176.889,176.9458,9913.0
2022-09-26 12:40:00,186.86,186.86,186.56,186.56,12131.0,176.8796,176.8796,176.5956,176.5956,12131.0
2022-09-26 12:45:00,186.52,187.28,186.52,187.27,10538.0,176.5577,177.2771,176.5577,177.2677,10538.0
2022-09-26 12:50:00,187.28,187.5,187.24,187.5,9881.0,177.2771,177.4854,177.2393,177.4854,9881.0
2022-09-26 12:55:00,187.51,187.7,187.48,187.56,7960.0,177.4949,177.6747,177.4665,177.5422,7960.0
2022-09-26 13:00:00,187.53,187.56,187.07,187.08,10875.0,177.5138,177.5422,177.0784,177.0878,10875.0
2022-09-26 13:05:00,187.13,187.13,186.84,186.93,8922.0,177.1352,177.1352,176.8607,176.9458,8922.0
2022-09-26 13:10:00,186.96,186.96,186.4,186.46,8941.0,176.9742,176.9742,176.4442,176.5009,8941.0
2022-09-26 13:15:00,186.41,186.53,186.31,186.43,8791.0,176.4536,176.5672,176.359,176.4725,8791.0
2022-09-26 13:20:00,186.42,186.59,185.95,185.95,36248.0,176.4631,176.624,176.0182,176.0182,36248.0
2022-09-26 13:25:00,185.91,186.09,185.69,186.04,11754.0,175.9803,176.1507,175.7721,176.1034,11754.0
2022-09-26 13:30:00,186.05,186.55,186.05,186.37,19406.0,176.1128,176.5861,176.1128,176.4158,19406.0
2022-09-26 13:35:00,186.41,186.56,186.29,186.29,17162.0,176.4536,176.5956,176.34,176.34,17162.0
2022-09-26 13:40:00,186.35,186.35,186.04,186.24,23513.0,176.3968,176.3968,176.1034,176.2927,23513.0
2022-09-26 13:45:00,186.26,186.68,186.26,186.63,19508.0,176.3116,176.7092,176.3116,176.6619,19508.0
2022-09-26 13:50:00,186.67,186.96,186.56,186.77,11271.0,176.6997,176.9742,176.5956,176.7944,11271.0
2022-09-26 13:55:00,186.77,186.78,186.26,186.26,12808.0,176.7944,176.8039,176.3116,176.3116,12808.0
2022-09-26 14:00:00,186.26,186.84,186.23,186.82,11654.0,176.3116,176.8607,176.2832,176.8417,11654.0
2022-09-26 14:05:00,186.82,187.04,186.75,186.92,13265.0,176.8417,177.05,176.7755,176.9364,13265.0
2022-09-26 14:10:00,186.92,186.92,186.44,186.63,11502.0,176.9364,176.9364,176.482,176.6619,11502.0
2022-09-26 14:15:00,186.63,186.63,186.46,186.53,9068.0,176.6619,176.6619,176.5009,176.5672,9068.0
2022-09-26 14:20:00,186.44,186.77,186.44,186.67,10778.0,176.482,176.7944,176.482,176.6997,10778.0
2022-09-26 14:25:00,186.69,186.82,186.42,186.52,15621.0,176.7187,176.8417,176.4631,176.5577,15621.0
2022-09-26 14:30:00,186.49,186.75,186.48,186.67,15039.0,176.5293,176.7755,176.5199,176.6997,15039.0
2022-09-26 14:35:00,186.67,186.68,186.28,186.5,10147.0,176.6997,176.7092,176.3306,176.5388,10147.0
2022-09-26 14:40:00,186.56,186.59,186.18,186.44,15700.0,176.5956,176.624,176.2359,176.482,15700.0
2022-09-26 14:45:00,186.37,187.02,186.36,186.95,24846.0,176.4158,177.031,176.4063,176.9648,24846.0
2022-09-26 14:50:00,186.91,187.28,186.73,187.27,11667.0,176.9269,177.2771,176.7565,177.2677,11667.0
2022-09-26 14:55:00,187.28,187.33,187.1,187.1,14076.0,177.2771,177.3245,177.1068,177.1068,14076.0
2022-09-26 15:00:00,187.08,187.44,187.07,187.22,14186.0,177.0878,177.4286,177.0784,177.2204,14186.0
2022-09-26 15:05:00,187.25,187.41,186.94,187.4,11762.0,177.2488,177.4002,176.9553,177.3907,11762.0
2022-09-26 15:10:00,187.44,187.6,187.15,187.23,20966.0,177.4286,177.5801,177.1541,177.2298,20966.0
2022-09-26 15:15:00,187.18,187.7,187.01,187.5,23546.0,177.1825,177.6747,177.0216,177.4854,23546.0
2022-09-26 15:20:00,187.44,187.62,187.1,187.26,16032.0,177.4286,177.599,177.1068,177.2582,16032.0
2022-09-26 15:25:00,187.26,187.55,187.17,187.42,16494.0,177.2582,177.5327,177.173,177.4097,16494.0
2022-09-26 15:30:00,187.42,187.42,187.1,187.21,21898.0,177.4097,177.4097,177.1068,177.2109,21898.0
2022-09-26 15:35:00,187.15,187.46,186.59,186.71,36366.0,177.1541,177.4475,176.624,176.7376,36366.0
2022-09-26 15:40:00,186.69,187.09,186.58,186.91,25889.0,176.7187,177.0973,176.6145,176.9269,25889.0
2022-09-26 15:45:00,186.97,187.29,186.82,186.9,43334.0,176.9837,177.2866,176.8417,176.9174,43334.0
2022-09-26 15:50:00,186.85,187.27,186.39,186.92,51195.0,176.8701,177.2677,176.4347,176.9364,51195.0
2022-09-26 15:55:00,186.88,186.88,185.9,186.0,133479.0,176.8985,176.8985,175.9709,176.0655,133479.0
2022-09-27 09:30:00,187.94,190.25,187.47,190.25,214117.0,177.9019,180.0885,177.457,180.0885,214117.0
2022-09-27 09:35:00,190.36,190.86,189.8,190.05,72116.0,180.1926,180.6659,179.6626,179.8992,72116.0
2022-09-27 09:40:00,190.06,190.3,189.35,189.42,62545.0,179.9087,180.1358,179.2366,179.3028,62545.0
2022-09-27 09:45:00,189.51,190.1,189.21,189.21,43122.0,179.388,179.9465,179.1041,179.1041,43122.0
2022-09-27 09:50:00,189.21,189.57,188.44,189.35,28908.0,179.1041,179.4448,178.3752,179.2366,28908.0
2022-09-27 09:55:00,189.35,189.8,188.98,189.78,32974.0,179.2366,179.6626,178.8864,179.6436,32974.0
2022-09-27 10:00:00,189.8,189.95,188.25,188.72,45964.0,179.6626,179.8045,178.1953,178.6402,45964.0
2022-09-27 10:05:00,188.7,188.94,188.06,188.59,29092.0,178.6213,178.8485,178.0155,178.5172,29092.0
2022-09-27 10:10:00,188.56,189.25,188.51,189.22,18966.0,178.4888,179.1419,178.4415,179.1135,18966.0
2022-09-27 10:15:00,189.22,189.22,188.62,188.89,28555.0,179.1135,179.1135,178.5456,178.8012,28555.0
2022-09-27 10:20:00,188.84,189.9,188.84,189.58,25562.0,178.7538,179.7572,178.7538,179.4543,25562.0
2022-09-27 10:25:00,189.5,189.91,189.36,189.36,33270.0,179.3786,179.7667,179.2461,179.2461,33270.0
2022-09-27 10:30:00,189.36,190.02,189.35,189.62,42027.0,179.2461,179.8708,179.2366,179.4922,42027.0
2022-09-27 10:35:00,189.62,190.13,189.57,189.84,37070.0,179.4922,179.9749,179.4448,179.7004,37070.0
2022-09-27 10:40:00,189.84,190.3,189.55,190.25,21523.0,179.7004,180.1358,179.4259,180.0885,21523.0
2022-09-27 10:45:00,190.21,190.59,190.12,190.42,19943.0,180.0507,180.4104,179.9655,180.2494,19943.0
2022-09-27 10:50:00,190.37,190.45,189.79,189.88,20313.0,180.2021,180.2778,179.6531,179.7383,20313.0
2022-09-27 10:55:00,189.87,190.23,189.72,189.93,21480.0,179.7288,180.0696,179.5868,179.7856,21480.0
2022-09-27 11:00:00,189.93,190.17,189.65,189.73,17065.0,179.7856,180.0128,179.5206,179.5963,17065.0
2022-09-27 11:05:00,189.8,190.2,189.64,190.2,19659.0,179.6626,180.0412,179.5111,180.0412,19659.0
2022-09-27 11:10:00,190.25,190.25,189.47,189.51,19902.0,180.0885,180.0885,179.3502,179.388,19902.0
2022-09-27 11:15:00,189.53,189.57,189.15,189.16,27042.0,179.407,179.4448,179.0473,179.0567,27042.0
2022-09-27 11:20:00,189.16,189.23,188.76,188.95,14153.0,179.0567,179.123,178.6781,178.858,14153.0
2022-09-27 11:25:00,188.96,189.0,188.34,188.53,24420.0,178.8674,178.9053,178.2805,178.4604,24420.0
2022-09-27 11:30:00,188.46,188.93,188.44,188.71,23684.0,178.3941,178.839,178.3752,178.6308,23684.0
2022-09-27 11:35:00,188.71,188.71,188.36,188.5,22746.0,178.6308,178.6308,178.2995,178.432,22746.0
2022-09-27 11:40:00,188.49,188.63,188.4,188.47,13717.0,178.4225,178.555,178.3373,178.4036,13717.0
2022-09-27 11:45:00,188.47,188.5,187.93,187.94,19813.0,178.4036,178.432,177.8924,177.9019,19813.0
2022-09-27 11:50:00,187.86,188.12,187.75,187.84,9809.0,177.8262,178.0723,177.722,177.8072,9809.0
2022-09-27 11:55:00,187.85,188.08,187.75,187.82,18003.0,177.8167,178.0344,177.722,177.7883,18003.0
2022-09-27 12:00:00,187.8,188.08,187.55,188.08,16158.0,177.7694,178.0344,177.5327,178.0344,16158.0
2022-09-27 12:05:00,188.06,188.06,187.45,187.47,12915.0,178.0155,178.0155,177.4381,177.457,12915.0
2022-09-27 12:10:00,187.46,187.46,186.82,187.25,15226.0,177.4475,177.4475,176.8417,177.2488,15226.0
2022-09-27 12:15:00,187.26,187.27,186.75,186.75,17516.0,177.2582,177.2677,176.7755,176.7755,17516.0
2022-09-27 12:20:00,186.72,186.99,186.49,186.73,10800.0,176.7471,177.0026,176.5293,176.7565,10800.0
2022-09-27 12:25:00,186.69,187.23,186.68,186.96,16776.0,176.7187,177.2298,176.7092,176.9742,16776.0
2022-09-27 12:30:00,186.94,187.31,186.9,187.25,10051.0,176.9553,177.3055,176.9174,177.2488,10051.0
2022-09-27 12:35:00,187.28,187.33,187.1,187.28,12408.0,177.2771,177.3245,177.1068,177.2771,12408.0
2022-09-27 12:40:00,187.25,187.42,187.01,187.38,11454.0,177.2488,177.4097,177.0216,177.3718,11454.0
2022-09-27 12:45:00,187.35,187.64,187.28,187.6,14527.0,177.3434,177.6179,177.2771,177.5801,14527.0
2022-09-27 12:50:00,187.6,187.89,187.3,187.89,25153.0,177.5801,177.8546,177.2961,177.8546,25153.0
2022-09-27 12:55:00,187.85,188.02,187.73,187.77,12884.0,177.8167,177.9776,177.7031,177.741,12884.0
2022-09-27 13:00:00,187.77,187.77,187.13,187.13,16941.0,177.741,177.741,177.1352,177.1352,16941.0
2022-09-27 13:05:00,187.13,187.52,187.04,187.15,13255.0,177.1352,177.5043,177.05,177.1541,13255.0
2022-09-27 13:10:00,187.16,187.2,186.88,187.19,22168.0,177.1636,177.2014,176.8985,177.192,22168.0
2022-09-27 13:15:00,187.13,187.27,187.05,187.19,9770.0,177.1352,177.2677,177.0594,177.192,9770.0
2022-09-27 13:20:00,187.18,187.2,186.86,186.86,13016.0,177.1825,177.2014,176.8796,176.8796,13016.0
2022-09-27 13:25:00,186.82,186.99,186.79,186.81,10431.0,176.8417,177.0026,176.8133,176.8323,10431.0
2022-09-27 13:30:00,186.7,186.92,186.55,186.8,22435.0,176.7281,176.9364,176.5861,176.8228,22435.0
2022-09-27 13:35:00,186.79,186.81,186.5,186.53,15834.0,176.8133,176.8323,176.5388,176.5672,15834.0
2022-09-27 13:40:00,186.52,186.6,186.21,186.29,18417.0,176.5577,176.6335,176.2643,176.34,18417.0
2022-09-27 13:45:00,186.32,186.61,186.31,186.55,10988.0,176.3684,176.6429,176.359,176.5861,10988.0
2022-09-27 13:50:00,186.52,186.74,186.49,186.65,12238.0,176.5577,176.766,176.5293,176.6808,12238.0
2022-09-27 13:55:00,186.62,186.77,186.39,186.77,14514.0,176.6524,176.7944,176.4347,176.7944,14514.0
2022-09-27 14:00:00,186.76,187.33,186.74,187.25,18869.0,176.7849,177.3245,176.766,177.2488,18869.0
2022-09-27 14:05:00,187.25,187.25,186.84,186.91,14263.0,177.2488,177.2488,176.8607,176.9269,14263.0
2022-09-27 14:10:00,186.92,187.05,186.73,186.74,15143.0,176.9364,177.0594,176.7565,176.766,15143.0
2022-09-27 14:15:00,186.69,186.69,186.4,186.41,9827.0,176.7187,176.7187,176.4442,176.4536,9827.0
2022-09-27 14:20:00,186.4,186.67,186.36,186.66,15200.0,176.4442,176.6997,176.4063,176.6903,15200.0
2022-09-27 14:25:00,186.74,186.99,186.73,186.96,14571.0,176.766,177.0026,176.7565,176.9742,14571.0
2022-09-27 14:30:00,186.96,187.04,186.72,187.02,14349.0,176.9742,177.05,176.7471,177.031,14349.0
2022-09-27 14:35:00,187.0,187.63,186.92,187.63,12381.0,177.0121,177.6085,176.9364,177.6085,12381.0
2022-09-27 14:40:00,187.67,188.05,187.67,187.81,14074.0,177.6463,178.006,177.6463,177.7788,14074.0
2022-09-27 14:45:00,187.8,188.4,187.69,188.36,16722.0,177.7694,178.3373,177.6653,178.2995,16722.0
2022-09-27 14:50:00,188.36,188.36,187.88,187.88,20345.0,178.2995,178.2995,177.8451,177.8451,20345.0
2022-09-27 14:55:00,187.88,188.34,187.82,188.14,22065.0,177.8451,178.2805,177.7883,178.0912,22065.0
2022-09-27 15:00:00,188.14,188.14,187.42,187.64,23248.0,178.0912,178.0912,177.4097,177.6179,23248.0
2022-09-27 15:05:00,187.68,187.79,187.42,187.74,17150.0,177.6558,177.7599,177.4097,177.7126,17150.0
2022-09-27 15:10:00,187.73,187.8,187.58,187.62,19308.0,177.7031,177.7694,177.5611,177.599,19308.0
2022-09-27 15:15:00,187.56,187.91,187.21,187.89,18537.0,177.5422,177.8735,177.2109,177.8546,18537.0
2022-09-27 15:20:00,187.86,188.03,187.7,187.84,19670.0,177.8262,177.9871,177.6747,177.8072,19670.0
2022-09-27 15:25:00,187.84,187.87,187.4,187.55,20423.0,177.8072,177.8356,177.3907,177.5327,20423.0
2022-09-27 15:30:00,187.59,187.61,187.15,187.32,22189.0,177.5706,177.5895,177.1541,177.315,22189.0
2022-09-27 15:35:00,187.33,187.6,187.08,187.32,30253.0,177.3245,177.5801,177.0878,177.315,30253.0
2022-09-27 15:40:00,187.28,187.77,187.23,187.66,34070.0,177.2771,177.741,177.2298,177.6369,34070.0
2022-09-27 15:45:00,187.59,187.73,187.23,187.45,54603.0,177.5706,177.7031,177.2298,177.4381,54603.0
2022-09-27 15:50:00,187.33,187.77,187.25,187.64,76107.0,177.3245,177.741,177.2488,177.6179,76107.0
2022-09-27 15:55:00,187.63,187.81,187.31,187.75,119804.0,177.6085,177.7788,177.3055,177.722,119804.0
2022-09-28 09:30:00,192.45,193.28,191.61,191.99,217752.0,182.171,182.9567,181.3759,181.7356,217752.0
2022-09-28 09:35:00,192.02,192.68,191.13,191.65,84568.0,181.764,182.3887,180.9215,181.4137,84568.0
2022-09-28 09:40:00,191.65,191.9,190.31,191.17,82831.0,181.4137,181.6504,180.1453,180.9594,82831.0
2022-09-28 09:45:00,191.14,191.2,190.14,190.96,52484.0,180.931,180.9878,179.9844,180.7606,52484.0
2022-09-28 09:50:00,190.97,192.02,190.95,191.31,38620.0,180.7701,181.764,180.7511,181.0919,38620.0
2022-09-28 09:55:00,191.37,192.03,191.34,191.89,56249.0,181.1487,181.7734,181.1203,181.6409,56249.0
2022-09-28 10:00:00,191.9,192.27,191.18,191.45,37637.0,181.6504,182.0006,180.9688,181.2244,37637.0
2022-09-28 10:05:00,191.5,191.64,191.12,191.31,27347.0,181.2718,181.4043,180.9121,181.0919,27347.0
2022-09-28 10:10:00,191.3,191.93,191.29,191.64,43430.0,181.0824,181.6788,181.073,181.4043,43430.0
2022-09-28 10:15:00,191.67,192.14,191.27,192.0,30845.0,181.4327,181.8776,181.054,181.745,30845.0
2022-09-28 10:20:00,192.0,192.29,191.9,192.2,45874.0,181.745,182.0196,181.6504,181.9344,45874.0
2022-09-28 10:25:00,192.18,192.5,191.84,192.5,34084.0,181.9154,182.2183,181.5936,182.2183,34084.0
2022-09-28 10:30:00,192.5,193.01,192.14,192.9,38744.0,182.2183,182.7011,181.8776,182.597,38744.0
2022-09-28 10:35:00,192.98,193.01,192.4,192.55,32462.0,182.6727,182.7011,182.1237,182.2657,32462.0
2022-09-28 10:40:00,192.52,193.22,192.52,193.01,29830.0,182.2373,182.8999,182.2373,182.7011,29830.0
2022-09-28 10:45:00,193.03,193.38,193.03,193.28,32535.0,182.72,183.0513,182.72,182.9567,32535.0
2022-09-28 10:50:00,193.28,193.5,193.01,193.29,27546.0,182.9567,183.1649,182.7011,182.9661,27546.0
2022-09-28 10:55:00,193.28,193.29,192.6,192.72,23434.0,182.9567,182.9661,182.313,182.4266,23434.0
2022-09-28 11:00:00,192.69,192.94,192.51,192.75,11950.0,182.3982,182.6348,182.2278,182.455,11950.0
2022-09-28 11:05:00,192.73,192.73,192.27,192.36,19562.0,182.4361,182.4361,182.0006,182.0858,19562.0
2022-09-28 11:10:00,192.38,192.91,192.33,192.63,19919.0,182.1048,182.6064,182.0574,182.3414,19919.0
2022-09-28 11:15:00,192.58,192.79,192.44,192.49,18670.0,182.2941,182.4929,182.1615,182.2089,18670.0
2022-09-28 11:20:00,192.52,193.1,192.52,192.89,29096.0,182.2373,182.7863,182.2373,182.5875,29096.0
2022-09-28 11:25:00,192.87,193.05,192.36,192.4,25204.0,182.5686,182.739,182.0858,182.1237,25204.0
2022-09-28 11:30:00,192.45,192.71,192.41,192.68,15524.0,182.171,182.4171,182.1332,182.3887,15524.0
2022-09-28 11:35:00,192.71,192.89,192.48,192.61,18952.0,182.4171,182.5875,182.1994,182.3225,18952.0
2022-09-28 11:40:00,192.69,192.86,192.56,192.78,15210.0,182.3982,182.5591,182.2751,182.4834,15210.0
2022-09-28 11:45:00,192.75,193.47,192.74,193.25,38343.0,182.455,183.1365,182.4455,182.9283,38343.0
2022-09-28 11:50:00,193.25,193.37,193.1,193.33,22437.0,182.9283,183.0419,182.7863,183.004,22437.0
2022-09-28 11:55:00,193.32,193.7,193.27,193.67,30693.0,182.9945,183.3542,182.9472,183.3259,30693.0
2022-09-28 12:00:00,193.7,194.0,193.54,193.86,28833.0,183.3542,183.6382,183.2028,183.5057,28833.0
2022-09-28 12:05:00,193.79,194.03,193.69,193.8,13579.0,183.4394,183.6666,183.3448,183.4489,13579.0
2022-09-28 12:10:00,193.77,194.09,193.77,193.91,17630.0,183.4205,183.7234,183.4205,183.553,17630.0
2022-09-28 12:15:00,193.88,194.0,193.74,194.0,14369.0,183.5246,183.6382,183.3921,183.6382,14369.0
2022-09-28 12:20:00,194.0,194.02,193.63,193.63,18800.0,183.6382,183.6572,183.288,183.288,18800.0
2022-09-28 12:25:00,193.65,193.72,193.5,193.52,17613.0,183.3069,183.3732,183.1649,183.1839,17613.0
2022-09-28 12:30:00,193.53,193.54,193.26,193.39,20272.0,183.1933,183.2028,182.9378,183.0608,20272.0
2022-09-28 12:35:00,193.33,193.33,193.0,193.06,11898.0,183.004,183.004,182.6916,182.7484,11898.0
2022-09-28 12:40:00,193.04,193.42,193.0,193.41,18700.0,182.7295,183.0892,182.6916,183.0797,18700.0
2022-09-28 12:45:00,193.37,193.47,193.01,193.02,28948.0,183.0419,183.1365,182.7011,182.7106,28948.0
2022-09-28 12:50:00,193.01,193.23,192.9,193.2,14162.0,182.7011,182.9094,182.597,182.881,14162.0
2022-09-28 12:55:00,193.18,193.26,193.09,193.18,15299.0,182.862,182.9378,182.7768,182.862,15299.0
2022-09-28 13:00:00,193.2,193.27,192.95,193.14,25237.0,182.881,182.9472,182.6443,182.8242,25237.0
2022-09-28 13:05:00,193.22,193.69,193.2,193.67,20470.0,182.8999,183.3448,182.881,183.3259,20470.0
2022-09-28 13:10:00,193.66,193.7,193.38,193.54,16741.0,183.3164,183.3542,183.0513,183.2028,16741.0
2022-09-28 13:15:00,193.59,194.15,193.59,194.09,23024.0,183.2501,183.7802,183.2501,183.7234,23024.0
2022-09-28 13:20:00,194.05,194.11,193.86,193.87,19698.0,183.6856,183.7424,183.5057,183.5152,19698.0
2022-09-28 13:25:00,193.79,193.88,193.6,193.8,14825.0,183.4394,183.5246,183.2596,183.4489,14825.0
2022-09-28 13:30:00,193.81,194.12,193.78,193.98,38698.0,183.4584,183.7518,183.43,183.6193,38698.0
2022-09-28 13:35:00,193.96,194.2,193.79,194.17,14834.0,183.6004,183.8275,183.4394,183.7991,14834.0
2022-09-28 13:40:00,194.18,194.21,193.93,193.93,19968.0,183.8086,183.837,183.572,183.572,19968.0
2022-09-28 13:45:00,193.93,193.98,193.71,193.89,9088.0,183.572,183.6193,183.3637,183.5341,9088.0
2022-09-28 13:50:00,193.87,193.87,193.6,193.87,11035.0,183.5152,183.5152,183.2596,183.5152,11035.0
2022-09-28 13:55:00,193.88,193.99,193.77,193.9,12616.0,183.5246,183.6288,183.4205,183.5436,12616.0
2022-09-28 14:00:00,193.92,194.09,193.87,193.94,14633.0,183.5625,183.7234,183.5152,183.5814,14633.0
2022-09-28 14:05:00,193.95,194.03,193.81,193.96,15427.0,183.5909,183.6666,183.4584,183.6004,15427.0
2022-09-28 14:10:00,193.96,194.07,193.89,193.95,17817.0,183.6004,183.7045,183.5341,183.5909,17817.0
2022-09-28 14:15:00,193.95,194.06,193.86,193.97,21263.0,183.5909,183.695,183.5057,183.6098,21263.0
2022-09-28 14:20:00,193.93,194.0,193.76,193.83,17769.0,183.572,183.6382,183.411,183.4773,17769.0
2022-09-28 14:25:00,193.85,194.03,193.7,193.99,20341.0,183.4962,183.6666,183.3542,183.6288,20341.0
2022-09-28 14:30:00,193.99,194.08,193.95,194.05,20911.0,183.6288,183.714,183.5909,183.6856,20911.0
2022-09-28 14:35:00,194.06,194.1,193.85,193.91,25752.0,183.695,183.7329,183.4962,183.553,25752.0
2022-09-28 14:40:00,193.89,193.89,193.55,193.73,19099.0,183.5341,183.5341,183.2123,183.3826,19099.0
2022-09-28 14:45:00,193.76,193.76,193.52,193.69,15395.0,183.411,183.411,183.1839,183.3448,15395.0
2022-09-28 14:50:00,193.72,194.04,193.71,193.97,23347.0,183.3732,183.6761,183.3637,183.6098,23347.0
2022-09-28 14:55:00,193.94,194.15,193.87,194.11,32481.0,183.5814,183.7802,183.5152,183.7424,32481.0
2022-09-28 15:00:00,194.1,194.65,194.04,194.65,28814.0,183.7329,184.2535,183.6761,184.2535,28814.0
2022-09-28 15:05:00,194.65,194.88,194.47,194.68,27764.0,184.2535,184.4712,184.0831,184.2819,27764.0
2022-09-28 15:10:00,194.68,194.87,194.54,194.77,27069.0,184.2819,184.4618,184.1494,184.3671,27069.0
2022-09-28 15:15:00,194.78,195.04,194.38,194.46,34779.0,184.3766,184.6227,183.9979,184.0737,34779.0
2022-09-28 15:20:00,194.48,194.68,194.46,194.52,26573.0,184.0926,184.2819,184.0737,184.1305,26573.0
2022-09-28 15:25:00,194.5,194.71,194.37,194.42,37021.0,184.1115,184.3103,183.9885,184.0358,37021.0
2022-09-28 15:30:00,194.4,195.04,194.37,194.99,44163.0,184.0169,184.6227,183.9885,184.5753,44163.0
2022-09-28 15:35:00,195.0,195.08,194.62,194.77,57222.0,184.5848,184.6605,184.2251,184.3671,57222.0
2022-09-28 15:40:00,194.75,195.01,194.57,194.9,74181.0,184.3482,184.5943,184.1778,184.4902,74181.0
2022-09-28 15:45:00,194.89,195.47,194.78,195.2,67460.0,184.4807,185.0297,184.3766,184.7741,67460.0
2022-09-28 15:50:00,195.15,195.24,194.74,194.86,84011.0,184.7268,184.812,184.3387,184.4523,84011.0
2022-09-28 15:55:00,194.9,194.97,194.31,194.4,244248.0,184.4902,184.5564,183.9317,184.0169,244248.0
2022-09-29 09:30:00,192.0,192.05,190.52,191.15,85042.0,181.745,181.7924,180.3441,180.9404,85042.0
2022-09-29 09:35:00,190.98,191.28,190.38,190.93,35133.0,180.7795,181.0635,180.2116,180.7322,35133.0
2022-09-29 09:40:00,190.9,191.74,190.9,191.42,28508.0,180.7038,181.4989,180.7038,181.196,28508.0
2022-09-29 09:45:00,191.41,191.5,190.67,191.18,34747.0,181.1866,181.2718,180.4861,180.9688,34747.0
2022-09-29 09:50:00,191.26,191.83,191.26,191.78,27950.0,181.0446,181.5841,181.0446,181.5368,27950.0
2022-09-29 09:55:00,191.71,192.31,191.49,191.62,31218.0,181.4705,182.0385,181.2623,181.3853,31218.0
2022-09-29 10:00:00,191.61,191.83,191.05,191.31,60270.0,181.3759,181.5841,180.8458,181.0919,60270.0
2022-09-29 10:05:00,191.28,191.74,191.21,191.58,36095.0,181.0635,181.4989,180.9972,181.3475,36095.0
2022-09-29 10:10:00,191.51,192.18,191.5,192.18,17379.0,181.2812,181.9154,181.2718,181.9154,17379.0
2022-09-29 10:15:00,192.17,192.18,191.44,191.74,45303.0,181.906,181.9154,181.215,181.4989,45303.0
2022-09-29 10:20:00,191.71,192.01,191.42,191.42,29332.0,181.4705,181.7545,181.196,181.196,29332.0
2022-09-29 10:25:00,191.47,191.62,191.15,191.49,21894.0,181.2434,181.3853,180.9404,181.2623,21894.0
2022-09-29 10:30:00,191.49,191.61,191.02,191.02,15730.0,181.2623,181.3759,180.8174,180.8174,15730.0
2022-09-29 10:35:00,191.06,191.21,190.74,190.97,19849.0,180.8553,180.9972,180.5523,180.7701,19849.0
2022-09-29 10:40:00,190.88,191.65,190.85,191.39,15989.0,180.6849,181.4137,180.6565,181.1676,15989.0
2022-09-29 10:45:00,191.3,191.77,191.27,191.66,13744.0,181.0824,181.5273,181.054,181.4232,13744.0
2022-09-29 10:50:00,191.66,192.24,191.61,192.1,24683.0,181.4232,181.9722,181.3759,181.8397,24683.0
2022-09-29 10:55:00,192.16,192.26,191.64,191.73,19127.0,181.8965,181.9912,181.4043,181.4895,19127.0
2022-09-29 11:00:00,191.72,192.02,191.61,191.86,12909.0,181.48,181.764,181.3759,181.6125,12909.0
2022-09-29 11:05:00,191.86,192.43,191.65,192.26,16660.0,181.6125,182.1521,181.4137,181.9912,16660.0
2022-09-29 11:10:00,192.25,192.34,191.41,191.53,14846.0,181.9817,182.0669,181.1866,181.3002,14846.0
2022-09-29 11:15:00,191.63,191.79,191.3,191.43,10696.0,181.3948,181.5463,181.0824,181.2055,10696.0
2022-09-29 11:20:00,191.44,191.44,191.01,191.09,9627.0,181.215,181.215,180.8079,180.8837,9627.0
2022-09-29 11:25:00,191.03,191.41,190.98,191.32,13089.0,180.8269,181.1866,180.7795,181.1014,13089.0
2022-09-29 11:30:00,191.32,191.51,191.18,191.31,10347.0,181.1014,181.2812,180.9688,181.0919,10347.0
2022-09-29 11:35:00,191.43,191.5,191.13,191.23,7841.0,181.2055,181.2718,180.9215,181.0162,7841.0
2022-09-29 11:40:00,191.23,191.34,190.96,191.0,9017.0,181.0162,181.1203,180.7606,180.7985,9017.0
2022-09-29 11:45:00,190.97,191.14,190.82,191.0,15945.0,180.7701,180.931,180.6281,180.7985,15945.0
2022-09-29 11:50:00,191.0,191.38,190.87,191.28,23714.0,180.7985,181.1582,180.6754,181.0635,23714.0
2022-09-29 11:55:00,191.31,191.52,191.3,191.36,9356.0,181.0919,181.2907,181.0824,181.1392,9356.0
2022-09-29 12:00:00,191.32,191.8,191.26,191.72,12128.0,181.1014,181.5557,181.0446,181.48,12128.0
2022-09-29 12:05:00,191.72,191.83,191.31,191.47,27830.0,181.48,181.5841,181.0919,181.2434,27830.0
2022-09-29 12:10:00,191.5,191.55,191.23,191.3,9439.0,181.2718,181.3191,181.0162,181.0824,9439.0
2022-09-29 12:15:00,191.3,191.49,191.15,191.15,7759.0,181.0824,181.2623,180.9404,180.9404,7759.0
2022-09-29 12:20:00,191.15,191.15,190.89,191.01,8300.0,180.9404,180.9404,180.6943,180.8079,8300.0
2022-09-29 12:25:00,191.03,191.25,190.96,191.2,10343.0,180.8269,181.0351,180.7606,180.9878,10343.0
2022-09-29 12:30:00,191.22,191.5,191.2,191.5,6830.0,181.0067,181.2718,180.9878,181.2718,6830.0
2022-09-29 12:35:00,191.54,191.6,191.38,191.4,9462.0,181.3096,181.3664,181.1582,181.1771,9462.0
2022-09-29 12:40:00,191.44,191.44,191.15,191.34,8999.0,181.215,181.215,180.9404,181.1203,8999.0
2022-09-29 12:45:00,191.36,191.39,191.07,191.15,11369.0,181.1392,181.1676,180.8647,180.9404,11369.0
2022-09-29 12:50:00,191.15,191.18,190.75,190.81,33745.0,180.9404,180.9688,180.5618,180.6186,33745.0
2022-09-29 12:55:00,190.86,190.92,190.54,190.58,12142.0,180.6659,180.7227,180.363,180.4009,12142.0
2022-09-29 13:00:00,190.58,190.58,190.01,190.39,44832.0,180.4009,180.4009,179.8613,180.221,44832.0
2022-09-29 13:05:00,190.43,190.47,190.07,190.11,18234.0,180.2589,180.2968,179.9181,179.956,18234.0
2022-09-29 13:10:00,190.07,190.66,190.07,190.66,11011.0,179.9181,180.4766,179.9181,180.4766,11011.0
2022-09-29 13:15:00,190.63,190.9,190.59,190.66,13695.0,180.4482,180.7038,180.4104,180.4766,13695.0
2022-09-29 13:20:00,190.64,190.64,190.33,190.35,9145.0,180.4577,180.4577,180.1642,180.1832,9145.0
2022-09-29 13:25:00,190.42,190.49,190.17,190.33,7906.0,180.2494,180.3157,180.0128,180.1642,7906.0
2022-09-29 13:30:00,190.26,190.39,189.93,190.38,55123.0,180.098,180.221,179.7856,180.2116,55123.0
2022-09-29 13:35:00,190.34,190.51,190.11,190.24,15027.0,180.1737,180.3346,179.956,180.0791,15027.0
2022-09-29 13:40:00,190.24,190.28,189.94,190.0,19825.0,180.0791,180.1169,179.7951,179.8519,19825.0
2022-09-29 13:45:00,189.96,190.36,189.96,190.23,20322.0,179.814,180.1926,179.814,180.0696,20322.0
2022-09-29 13:50:00,190.28,190.32,189.69,189.93,16099.0,180.1169,180.1548,179.5584,179.7856,16099.0
2022-09-29 13:55:00,189.93,189.93,189.19,189.19,70315.0,179.7856,179.7856,179.0851,179.0851,70315.0
2022-09-29 14:00:00,189.19,189.33,188.99,189.33,36599.0,179.0851,179.2177,178.8958,179.2177,36599.0
2022-09-29 14:05:00,189.36,189.64,189.32,189.64,61460.0,179.2461,179.5111,179.2082,179.5111,61460.0
2022-09-29 14:10:00,189.63,189.86,189.55,189.83,7894.0,179.5016,179.7193,179.4259,179.691,7894.0
2022-09-29 14:15:00,189.82,189.82,189.41,189.45,32897.0,179.6815,179.6815,179.2934,179.3312,32897.0
2022-09-29 14:20:00,189.47,189.48,189.22,189.25,42347.0,179.3502,179.3596,179.1135,179.1419,42347.0
2022-09-29 14:25:00,189.27,189.73,189.21,189.58,39903.0,179.1609,179.5963,179.1041,179.4543,39903.0
2022-09-29 14:30:00,189.64,190.0,189.5,189.54,21243.0,179.5111,179.8519,179.3786,179.4164,21243.0
2022-09-29 14:35:00,189.58,190.0,189.58,189.76,11117.0,179.4543,179.8519,179.4543,179.6247,11117.0
2022-09-29 14:40:00,189.77,189.87,189.57,189.65,9753.0,179.6342,179.7288,179.4448,179.5206,9753.0
2022-09-29 14:45:00,189.69,189.78,189.47,189.5,48293.0,179.5584,179.6436,179.3502,179.3786,48293.0
2022-09-29 14:50:00,189.53,189.53,188.99,189.06,16942.0,179.407,179.407,178.8958,178.9621,16942.0
2022-09-29 14:55:00,189.08,189.16,188.81,188.81,18434.0,178.981,179.0567,178.7254,178.7254,18434.0
2022-09-29 15:00:00,188.82,189.52,188.82,189.39,24297.0,178.7349,179.3975,178.7349,179.2745,24297.0
2022-09-29 15:05:00,189.43,189.65,189.41,189.41,8713.0,179.3123,179.5206,179.2934,179.2934,8713.0
2022-09-29 15:10:00,189.41,190.0,189.3,189.96,15647.0,179.2934,179.8519,179.1893,179.814,15647.0
2022-09-29 15:15:00,189.96,190.15,189.89,190.1,24898.0,179.814,179.9939,179.7477,179.9465,24898.0
2022-09-29 15:20:00,190.11,190.34,189.91,190.17,29779.0,179.956,180.1737,179.7667,180.0128,29779.0
2022-09-29 15:25:00,190.13,190.19,189.88,190.03,14968.0,179.9749,180.0317,179.7383,179.8803,14968.0
2022-09-29 15:30:00,189.96,190.62,189.91,190.54,25015.0,179.814,180.4388,179.7667,180.363,25015.0
2022-09-29 15:35:00,190.56,190.94,190.31,190.47,23826.0,180.382,180.7417,180.1453,180.2968,23826.0
2022-09-29 15:40:00,190.46,190.51,189.89,190.15,22369.0,180.2873,180.3346,179.7477,179.9939,22369.0
2022-09-29 15:45:00,190.12,190.65,190.0,190.34,37018.0,179.9655,180.4672,179.8519,180.1737,37018.0
2022-09-29 15:50:00,190.36,190.67,190.36,190.54,51315.0,180.1926,180.4861,180.1926,180.363,51315.0
2022-09-29 15:55:00,190.58,190.64,190.22,190.55,165382.0,180.4009,180.4577,180.0601,180.3725,165382.0
2022-09-30 09:30:00,189.43,189.56,187.81,187.81,83221.0,179.3123,179.4354,177.7788,177.7788,83221.0
2022-09-30 09:35:00,187.69,187.78,185.96,186.44,53870.0,177.6653,177.7504,176.0277,176.482,53870.0
2022-09-30 09:40:00,186.51,188.18,186.45,187.72,46792.0,176.5483,178.1291,176.4915,177.6936,46792.0
2022-09-30 09:45:00,187.9,187.96,187.12,187.88,27782.0,177.864,177.9208,177.1257,177.8451,27782.0
2022-09-30 09:50:00,187.88,189.12,187.81,189.11,52819.0,177.8451,179.0189,177.7788,179.0094,52819.0
2022-09-30 09:55:00,189.2,190.0,189.07,189.5,33989.0,179.0946,179.8519,178.9715,179.3786,33989.0
2022-09-30 10:00:00,189.59,189.64,188.25,189.06,42174.0,179.4638,179.5111,178.1953,178.9621,42174.0
2022-09-30 10:05:00,189.12,189.53,188.82,189.3,18269.0,179.0189,179.407,178.7349,179.1893,18269.0
2022-09-30 10:10:00,189.46,189.73,189.03,189.31,18707.0,179.3407,179.5963,178.9337,179.1987,18707.0
2022-09-30 10:15:00,189.28,189.45,188.53,189.31,18597.0,179.1703,179.3312,178.4604,179.1987,18597.0
2022-09-30 10:20:00,189.3,189.45,189.11,189.24,13568.0,179.1893,179.3312,179.0094,179.1325,13568.0
2022-09-30 10:25:00,189.18,189.68,189.01,189.53,14959.0,179.0757,179.549,178.9147,179.407,14959.0
2022-09-30 10:30:00,189.55,190.41,189.23,190.39,25899.0,179.4259,180.24,179.123,180.221,25899.0
2022-09-30 10:35:00,190.37,190.71,190.13,190.19,20946.0,180.2021,180.5239,179.9749,180.0317,20946.0
2022-09-30 10:40:00,190.31,190.55,190.21,190.22,21640.0,180.1453,180.3725,180.0507,180.0601,21640.0
2022-09-30 10:45:00,190.19,190.27,189.63,190.25,20424.0,180.0317,180.1075,179.5016,180.0885,20424.0
2022-09-30 10:50:00,190.25,190.74,190.24,190.59,18038.0,180.0885,180.5523,180.0791,180.4104,18038.0
2022-09-30 10:55:00,190.57,190.64,190.32,190.63,22327.0,180.3914,180.4577,180.1548,180.4482,22327.0
2022-09-30 11:00:00,190.62,190.87,190.22,190.69,21208.0,180.4388,180.6754,180.0601,180.505,21208.0
2022-09-30 11:05:00,190.7,191.07,190.58,190.97,26997.0,180.5145,180.8647,180.4009,180.7701,26997.0
2022-09-30 11:10:00,190.97,191.09,190.61,190.81,12659.0,180.7701,180.8837,180.4293,180.6186,12659.0
2022-09-30 11:15:00,190.8,190.88,190.55,190.63,13039.0,180.6091,180.6849,180.3725,180.4482,13039.0
2022-09-30 11:20:00,190.62,190.75,190.49,190.69,12737.0,180.4388,180.5618,180.3157,180.505,12737.0
2022-09-30 11:25:00,190.67,190.81,190.55,190.56,16143.0,180.4861,180.6186,180.3725,180.382,16143.0
2022-09-30 11:30:00,190.62,190.87,190.55,190.73,8631.0,180.4388,180.6754,180.3725,180.5429,8631.0
2022-09-30 11:35:00,190.76,190.79,190.34,190.34,11055.0,180.5713,180.5997,180.1737,180.1737,11055.0
2022-09-30 11:40:00,190.34,190.38,189.58,189.73,11702.0,180.1737,180.2116,179.4543,179.5963,11702.0
2022-09-30 11:45:00,189.73,190.07,189.73,189.81,11309.0,179.5963,179.9181,179.5963,179.672,11309.0
2022-09-30 11:50:00,189.79,189.99,189.61,189.73,9349.0,179.6531,179.8424,179.4827,179.5963,9349.0
2022-09-30 11:55:00,189.69,189.83,189.55,189.55,14717.0,179.5584,179.691,179.4259,179.4259,14717.0
2022-09-30 12:00:00,189.5,189.55,189.27,189.34,13255.0,179.3786,179.4259,179.1609,179.2271,13255.0
2022-09-30 12:05:00,189.37,189.51,189.19,189.26,21563.0,179.2555,179.388,179.0851,179.1514,21563.0
2022-09-30 12:10:00,189.23,189.92,189.23,189.9,10765.0,179.123,179.7761,179.123,179.7572,10765.0
2022-09-30 12:15:00,189.88,190.23,189.87,190.2,19715.0,179.7383,180.0696,179.7288,180.0412,19715.0
2022-09-30 12:20:00,190.17,190.28,189.85,190.24,9384.0,180.0128,180.1169,179.7099,180.0791,9384.0
2022-09-30 12:25:00,190.25,190.36,190.15,190.22,8498.0,180.0885,180.1926,179.9939,180.0601,8498.0
2022-09-30 12:30:00,190.17,190.31,190.04,190.29,12325.0,180.0128,180.1453,179.8897,180.1264,12325.0
2022-09-30 12:35:00,190.29,190.79,190.21,190.76,10688.0,180.1264,180.5997,180.0507,180.5713,10688.0
2022-09-30 12:40:00,190.73,190.73,190.41,190.5,13502.0,180.5429,180.5429,180.24,180.3252,13502.0
2022-09-30 12:45:00,190.47,190.52,190.26,190.37,12746.0,180.2968,180.3441,180.098,180.2021,12746.0
2022-09-30 12:50:00,190.47,190.47,190.19,190.4,5751.0,180.2968,180.2968,180.0317,180.2305,5751.0
2022-09-30 12:55:00,190.35,190.47,190.21,190.42,9787.0,180.1832,180.2968,180.0507,180.2494,9787.0
2022-09-30 13:00:00,190.37,190.37,190.06,190.23,10736.0,180.2021,180.2021,179.9087,180.0696,10736.0
2022-09-30 13:05:00,190.18,190.47,190.17,190.34,7341.0,180.0223,180.2968,180.0128,180.1737,7341.0
2022-09-30 13:10:00,190.29,190.52,190.29,190.31,8460.0,180.1264,180.3441,180.1264,180.1453,8460.0
2022-09-30 13:15:00,190.31,190.44,190.17,190.29,10401.0,180.1453,180.2684,180.0128,180.1264,10401.0
2022-09-30 13:20:00,190.29,190.52,190.28,190.3,7251.0,180.1264,180.3441,180.1169,180.1358,7251.0
2022-09-30 13:25:00,190.32,190.55,190.22,190.46,15000.0,180.1548,180.3725,180.0601,180.2873,15000.0
2022-09-30 13:30:00,190.42,190.45,190.1,190.13,15311.0,180.2494,180.2778,179.9465,179.9749,15311.0
2022-09-30 13:35:00,190.09,190.09,189.64,189.67,9036.0,179.9371,179.9371,179.5111,179.5395,9036.0
2022-09-30 13:40:00,189.66,189.67,189.25,189.31,12122.0,179.53,179.5395,179.1419,179.1987,12122.0
2022-09-30 13:45:00,189.32,189.46,189.29,189.46,23415.0,179.2082,179.3407,179.1798,179.3407,23415.0
2022-09-30 13:50:00,189.46,189.49,189.25,189.42,15040.0,179.3407,179.3691,179.1419,179.3028,15040.0
2022-09-30 13:55:00,189.43,189.57,189.37,189.38,11303.0,179.3123,179.4448,179.2555,179.265,11303.0
2022-09-30 14:00:00,189.38,189.44,189.16,189.21,10436.0,179.265,179.3218,179.0567,179.1041,10436.0
2022-09-30 14:05:00,189.25,189.55,189.15,189.42,14647.0,179.1419,179.4259,179.0473,179.3028,14647.0
2022-09-30 14:10:00,189.48,189.84,189.47,189.69,7497.0,179.3596,179.7004,179.3502,179.5584,7497.0
2022-09-30 14:15:00,189.66,190.03,189.66,189.78,12449.0,179.53,179.8803,179.53,179.6436,12449.0
2022-09-30 14:20:00,189.77,189.82,189.47,189.47,10988.0,179.6342,179.6815,179.3502,179.3502,10988.0
2022-09-30 14:25:00,189.43,189.52,189.2,189.48,14620.0,179.3123,179.3975,179.0946,179.3596,14620.0
2022-09-30 14:30:00,189.52,189.66,189.37,189.62,9810.0,179.3975,179.53,179.2555,179.4922,9810.0
2022-09-30 14:35:00,189.58,189.6,189.13,189.3,7932.0,179.4543,179.4732,179.0283,179.1893,7932.0
2022-09-30 14:40:00,189.23,189.26,188.77,189.0,7222.0,179.123,179.1514,178.6876,178.9053,7222.0
2022-09-30 14:45:00,189.02,189.02,188.59,188.93,28376.0,178.9242,178.9242,178.5172,178.839,28376.0
2022-09-30 14:50:00,188.93,189.09,188.76,188.89,13136.0,178.839,178.9905,178.6781,178.8012,13136.0
2022-09-30 14:55:00,188.9,188.94,188.7,188.75,25197.0,178.8106,178.8485,178.6213,178.6686,25197.0
2022-09-30 15:00:00,188.81,189.63,188.8,189.28,13039.0,178.7254,179.5016,178.716,179.1703,13039.0
2022-09-30 15:05:00,189.24,189.53,189.18,189.22,8454.0,179.1325,179.407,179.0757,179.1135,8454.0
2022-09-30 15:10:00,189.24,189.47,188.84,188.89,10437.0,179.1325,179.3502,178.7538,178.8012,10437.0
2022-09-30 15:15:00,188.73,189.17,188.73,189.05,16873.0,178.6497,179.0662,178.6497,178.9526,16873.0
2022-09-30 15:20:00,189.04,189.04,188.63,188.96,19168.0,178.9431,178.9431,178.555,178.8674,19168.0
2022-09-30 15:25:00,188.86,189.0,188.35,188.87,25657.0,178.7728,178.9053,178.29,178.7822,25657.0
2022-09-30 15:30:00,188.87,189.3,188.44,188.55,36062.0,178.7822,179.1893,178.3752,178.4793,36062.0
2022-09-30 15:35:00,188.55,188.69,188.28,188.43,30345.0,178.4793,178.6118,178.2237,178.3657,30345.0
2022-09-30 15:40:00,188.48,188.81,188.46,188.74,54002.0,178.4131,178.7254,178.3941,178.6592,54002.0
2022-09-30 15:45:00,188.72,189.0,188.55,188.68,61242.0,178.6402,178.9053,178.4793,178.6024,61242.0
2022-09-30 15:50:00,188.67,188.67,187.97,188.01,163683.0,178.5929,178.5929,177.9303,177.9682,163683.0
2022-09-30 15:55:00,188.01,188.14,187.66,188.02,511420.0,177.9682,178.0912,177.6369,177.9776,511420.0
2022-10-03 09:30:00,191.61,192.6,191.03,191.99,78007.0,181.3759,182.313,180.8269,181.7356,78007.0
2022-10-03 09:35:00,191.99,192.27,191.3,191.73,30062.0,181.7356,182.0006,181.0824,181.4895,30062.0
2022-10-03 09:40:00,191.8,194.07,191.72,193.56,31467.0,181.5557,183.7045,181.48,183.2217,31467.0
2022-10-03 09:45:00,193.61,195.38,193.48,194.27,33926.0,183.2691,184.9445,183.146,183.8938,33926.0
2022-10-03 09:50:00,194.4,194.89,193.0,193.22,49271.0,184.0169,184.4807,182.6916,182.8999,49271.0
2022-10-03 09:55:00,193.22,193.23,192.2,192.2,15803.0,182.8999,182.9094,181.9344,181.9344,15803.0
2022-10-03 10:00:00,192.58,194.45,192.58,194.19,24784.0,182.2941,184.0642,182.2941,183.8181,24784.0
2022-10-03 10:05:00,194.23,195.01,193.96,193.96,23582.0,183.8559,184.5943,183.6004,183.6004,23582.0
2022-10-03 10:10:00,193.96,194.46,193.84,193.89,15936.0,183.6004,184.0737,183.4868,183.5341,15936.0
2022-10-03 10:15:00,193.93,194.19,193.47,194.03,22243.0,183.572,183.8181,183.1365,183.6666,22243.0
2022-10-03 10:20:00,194.11,195.05,194.11,195.0,11403.0,183.7424,184.6321,183.7424,184.5848,11403.0
2022-10-03 10:25:00,195.1,195.36,194.79,195.03,17817.0,184.6795,184.9256,184.386,184.6132,17817.0
2022-10-03 10:30:00,195.03,195.28,194.96,195.11,19450.0,184.6132,184.8499,184.547,184.6889,19450.0
2022-10-03 10:35:00,195.2,195.28,194.59,194.81,15565.0,184.7741,184.8499,184.1967,184.405,15565.0
2022-10-03 10:40:00,194.81,195.06,194.46,194.91,15109.0,184.405,184.6416,184.0737,184.4996,15109.0
2022-10-03 10:45:00,195.12,195.38,194.83,195.31,19079.0,184.6984,184.9445,184.4239,184.8783,19079.0
2022-10-03 10:50:00,195.22,195.5,195.04,195.22,87120.0,184.7931,185.0581,184.6227,184.7931,87120.0
2022-10-03 10:55:00,195.28,195.37,194.75,194.83,62436.0,184.8499,184.9351,184.3482,184.4239,62436.0
2022-10-03 11:00:00,194.82,195.24,194.82,195.1,29502.0,184.4144,184.812,184.4144,184.6795,29502.0
2022-10-03 11:05:00,195.13,195.46,194.83,195.46,37671.0,184.7079,185.0202,184.4239,185.0202,37671.0
2022-10-03 11:10:00,195.47,195.52,194.97,195.18,30782.0,185.0297,185.077,184.5564,184.7552,30782.0
2022-10-03 11:15:00,195.21,195.37,194.98,194.98,24873.0,184.7836,184.9351,184.5659,184.5659,24873.0
2022-10-03 11:20:00,195.05,195.34,194.8,195.3,15792.0,184.6321,184.9067,184.3955,184.8688,15792.0
2022-10-03 11:25:00,195.32,195.37,195.07,195.28,23543.0,184.8877,184.9351,184.6511,184.8499,23543.0
2022-10-03 11:30:00,195.28,195.48,195.08,195.09,53403.0,184.8499,185.0392,184.6605,184.67,53403.0
2022-10-03 11:35:00,195.1,195.1,194.66,194.72,14246.0,184.6795,184.6795,184.263,184.3198,14246.0
2022-10-03 11:40:00,194.67,194.67,194.4,194.53,11494.0,184.2724,184.2724,184.0169,184.1399,11494.0
2022-10-03 11:45:00,194.48,195.07,194.47,194.96,17839.0,184.0926,184.6511,184.0831,184.547,17839.0
2022-10-03 11:50:00,194.99,195.16,194.75,194.76,10932.0,184.5753,184.7363,184.3482,184.3576,10932.0
2022-10-03 11:55:00,194.76,194.76,194.45,194.65,9557.0,184.3576,184.3576,184.0642,184.2535,9557.0
2022-10-03 12:00:00,194.68,194.92,194.6,194.69,17931.0,184.2819,184.5091,184.2062,184.2914,17931.0
2022-10-03 12:05:00,194.7,195.01,194.5,194.91,8475.0,184.3008,184.5943,184.1115,184.4996,8475.0
2022-10-03 12:10:00,195.05,195.31,194.93,195.2,9572.0,184.6321,184.8783,184.5186,184.7741,9572.0
2022-10-03 12:15:00,195.19,195.25,194.9,194.9,19738.0,184.7647,184.8215,184.4902,184.4902,19738.0
2022-10-03 12:20:00,194.9,194.95,194.7,194.94,21160.0,184.4902,184.5375,184.3008,184.528,21160.0
2022-10-03 12:25:00,194.89,194.89,194.47,194.53,12817.0,184.4807,184.4807,184.0831,184.1399,12817.0
2022-10-03 12:30:00,194.51,194.7,194.24,194.65,10454.0,184.121,184.3008,183.8654,184.2535,10454.0
2022-10-03 12:35:00,194.64,194.7,194.26,194.43,23697.0,184.244,184.3008,183.8843,184.0453,23697.0
2022-10-03 12:40:00,194.45,194.71,194.18,194.3,25309.0,184.0642,184.3103,183.8086,183.9222,25309.0
2022-10-03 12:45:00,194.33,194.49,194.12,194.31,10417.0,183.9506,184.1021,183.7518,183.9317,10417.0
2022-10-03 12:50:00,194.35,194.39,194.0,194.38,9038.0,183.9695,184.0074,183.6382,183.9979,9038.0
2022-10-03 12:55:00,194.39,194.41,194.19,194.33,23876.0,184.0074,184.0263,183.8181,183.9506,23876.0
2022-10-03 13:00:00,194.63,194.7,194.51,194.68,9605.0,184.2346,184.3008,184.121,184.2819,9605.0
2022-10-03 13:05:00,194.69,194.96,194.6,194.88,11539.0,184.2914,184.547,184.2062,184.4712,11539.0
2022-10-03 13:10:00,194.89,194.9,194.35,194.44,14750.0,184.4807,184.4902,183.9695,184.0547,14750.0
2022-10-03 13:15:00,194.44,194.57,194.36,194.49,10804.0,184.0547,184.1778,183.979,184.1021,10804.0
2022-10-03 13:20:00,194.4,194.77,194.3,194.56,8781.0,184.0169,184.3671,183.9222,184.1683,8781.0
2022-10-03 13:25:00,194.57,194.81,194.56,194.78,12310.0,184.1778,184.405,184.1683,184.3766,12310.0
2022-10-03 13:30:00,194.81,195.39,194.8,195.39,19868.0,184.405,184.954,184.3955,184.954,19868.0
2022-10-03 13:35:00,195.35,195.38,194.98,194.98,16496.0,184.9161,184.9445,184.5659,184.5659,16496.0
2022-10-03 13:40:00,194.96,195.11,194.95,195.06,10119.0,184.547,184.6889,184.5375,184.6416,10119.0
2022-10-03 13:45:00,195.05,195.25,194.84,194.92,16212.0,184.6321,184.8215,184.4334,184.5091,16212.0
2022-10-03 13:50:00,194.91,194.95,194.77,194.82,13783.0,184.4996,184.5375,184.3671,184.4144,13783.0
2022-10-03 13:55:00,194.81,194.99,194.75,194.97,12367.0,184.405,184.5753,184.3482,184.5564,12367.0
2022-10-03 14:00:00,194.99,195.26,194.95,195.25,17017.0,184.5753,184.8309,184.5375,184.8215,17017.0
2022-10-03 14:05:00,195.25,195.32,195.04,195.1,16839.0,184.8215,184.8877,184.6227,184.6795,16839.0
2022-10-03 14:10:00,195.09,195.21,195.03,195.16,75057.0,184.67,184.7836,184.6132,184.7363,75057.0
2022-10-03 14:15:00,195.15,195.43,195.15,195.32,25763.0,184.7268,184.9918,184.7268,184.8877,25763.0
2022-10-03 14:20:00,195.32,195.51,195.29,195.4,38429.0,184.8877,185.0676,184.8593,184.9635,38429.0
2022-10-03 14:25:00,195.4,195.45,195.23,195.43,71844.0,184.9635,185.0108,184.8025,184.9918,71844.0
2022-10-03 14:30:00,195.42,195.57,195.29,195.45,66004.0,184.9824,185.1244,184.8593,185.0108,66004.0
2022-10-03 14:35:00,195.44,195.5,195.31,195.42,30785.0,185.0013,185.0581,184.8783,184.9824,30785.0
2022-10-03 14:40:00,195.42,195.5,195.32,195.47,27593.0,184.9824,185.0581,184.8877,185.0297,27593.0
2022-10-03 14:45:00,195.5,195.6,195.19,195.29,27558.0,185.0581,185.1528,184.7647,184.8593,27558.0
2022-10-03 14:50:00,195.29,195.43,195.21,195.32,16312.0,184.8593,184.9918,184.7836,184.8877,16312.0
2022-10-03 14:55:00,195.32,195.75,195.32,195.53,25214.0,184.8877,185.2948,184.8877,185.0865,25214.0
2022-10-03 15:00:00,195.55,195.66,195.34,195.65,16234.0,185.1054,185.2096,184.9067,185.2001,16234.0
2022-10-03 15:05:00,195.65,195.8,195.64,195.74,33024.0,185.2001,185.3421,185.1906,185.2853,33024.0
2022-10-03 15:10:00,195.74,195.74,195.2,195.25,34928.0,185.2853,185.2853,184.7741,184.8215,34928.0
2022-10-03 15:15:00,195.25,195.26,194.91,194.97,49875.0,184.8215,184.8309,184.4996,184.5564,49875.0
2022-10-03 15:20:00,195.0,195.2,194.97,195.11,62713.0,184.5848,184.7741,184.5564,184.6889,62713.0
2022-10-03 15:25:00,195.1,195.46,195.04,195.29,29874.0,184.6795,185.0202,184.6227,184.8593,29874.0
2022-10-03 15:30:00,195.28,195.45,194.9,194.96,47247.0,184.8499,185.0108,184.4902,184.547,47247.0
2022-10-03 15:35:00,194.92,195.23,194.91,195.13,50392.0,184.5091,184.8025,184.4996,184.7079,50392.0
2022-10-03 15:40:00,195.13,195.13,194.63,194.65,54543.0,184.7079,184.7079,184.2346,184.2535,54543.0
2022-10-03 15:45:00,194.66,194.82,194.41,194.65,58324.0,184.263,184.4144,184.0263,184.2535,58324.0
2022-10-03 15:50:00,194.65,194.75,194.2,194.23,113435.0,184.2535,184.3482,183.8275,183.8559,113435.0
2022-10-03 15:55:00,194.23,194.23,193.76,193.97,292727.0,183.8559,183.8559,183.411,183.6098,292727.0
2022-10-04 09:30:00,196.97,198.76,196.87,197.49,125053.0,186.4496,188.144,186.3549,186.9418,125053.0
2022-10-04 09:35:00,197.56,198.3,196.67,198.21,80406.0,187.0081,187.7086,186.1656,187.6234,80406.0
2022-10-04 09:40:00,198.15,198.15,197.17,198.04,18494.0,187.5666,187.5666,186.6389,187.4624,18494.0
2022-10-04 09:45:00,198.13,198.91,197.87,198.66,30246.0,187.5476,188.286,187.3015,188.0493,30246.0
2022-10-04 09:50:00,198.62,199.15,198.61,198.79,28959.0,188.0115,188.5132,188.002,188.1724,28959.0
2022-10-04 09:55:00,198.72,199.1,198.4,199.06,112006.0,188.1061,188.4658,187.8032,188.428,112006.0
2022-10-04 10:00:00,199.02,199.66,199.02,199.37,30434.0,188.3901,188.9959,188.3901,188.7214,30434.0
2022-10-04 10:05:00,199.48,199.5,199.23,199.35,21400.0,188.8255,188.8445,188.5889,188.7025,21400.0
2022-10-04 10:10:00,199.32,199.63,199.29,199.63,34796.0,188.6741,188.9675,188.6457,188.9675,34796.0
2022-10-04 10:15:00,199.55,199.64,198.86,198.86,26608.0,188.8918,188.977,188.2386,188.2386,26608.0
2022-10-04 10:20:00,198.75,198.84,198.24,198.44,23351.0,188.1345,188.2197,187.6518,187.8411,23351.0
2022-10-04 10:25:00,198.39,198.8,198.24,198.55,14709.0,187.7938,188.1819,187.6518,187.9452,14709.0
2022-10-04 10:30:00,198.52,199.23,198.52,199.23,16577.0,187.9168,188.5889,187.9168,188.5889,16577.0
2022-10-04 10:35:00,199.23,199.29,198.85,198.99,15397.0,188.5889,188.6457,188.2292,188.3617,15397.0
2022-10-04 10:40:00,199.08,199.32,198.8,198.87,11283.0,188.4469,188.6741,188.1819,188.2481,11283.0
2022-10-04 10:45:00,198.75,199.16,198.67,198.74,25533.0,188.1345,188.5226,188.0588,188.1251,25533.0
2022-10-04 10:50:00,198.76,198.78,198.27,198.44,18553.0,188.144,188.1629,187.6802,187.8411,18553.0
2022-10-04 10:55:00,198.39,199.1,198.35,199.08,44729.0,187.7938,188.4658,187.7559,188.4469,44729.0
2022-10-04 11:00:00,199.09,199.42,199.04,199.37,10715.0,188.4564,188.7687,188.409,188.7214,10715.0
2022-10-04 11:05:00,199.39,199.56,199.04,199.11,22165.0,188.7403,188.9013,188.409,188.4753,22165.0
2022-10-04 11:10:00,199.12,199.12,198.65,198.74,25150.0,188.4848,188.4848,188.0399,188.1251,25150.0
2022-10-04 11:15:00,198.8,199.0,198.73,198.96,22049.0,188.1819,188.3712,188.1156,188.3333,22049.0
2022-10-04 11:20:00,198.91,199.0,198.73,198.92,16393.0,188.286,188.3712,188.1156,188.2954,16393.0
2022-10-04 11:25:00,198.91,199.1,198.86,199.02,9839.0,188.286,188.4658,188.2386,188.3901,9839.0
2022-10-04 11:30:00,199.1,199.25,198.68,198.85,36906.0,188.4658,188.6078,188.0683,188.2292,36906.0
2022-10-04 11:35:00,198.87,199.02,198.44,198.45,7783.0,188.2481,188.3901,187.8411,187.8505,7783.0
2022-10-04 11:40:00,198.53,198.58,198.2,198.36,8294.0,187.9263,187.9736,187.6139,187.7654,8294.0
2022-10-04 11:45:00,198.37,198.37,197.86,197.92,11365.0,187.7748,187.7748,187.2921,187.3489,11365.0
2022-10-04 11:50:00,198.1,198.25,198.03,198.19,8031.0,187.5192,187.6612,187.453,187.6044,8031.0
2022-10-04 11:55:00,198.12,198.5,198.06,198.5,5898.0,187.5382,187.8979,187.4814,187.8979,5898.0
2022-10-04 12:00:00,198.51,198.69,198.4,198.42,10831.0,187.9073,188.0777,187.8032,187.8221,10831.0
2022-10-04 12:05:00,198.45,198.57,198.35,198.36,7472.0,187.8505,187.9641,187.7559,187.7654,7472.0
2022-10-04 12:10:00,198.34,198.63,198.3,198.53,8153.0,187.7464,188.0209,187.7086,187.9263,8153.0
2022-10-04 12:15:00,198.56,198.7,198.46,198.62,7520.0,187.9547,188.0872,187.86,188.0115,7520.0
2022-10-04 12:20:00,198.6,198.6,198.35,198.39,16618.0,187.9925,187.9925,187.7559,187.7938,16618.0
2022-10-04 12:25:00,198.4,198.69,198.34,198.49,31100.0,187.8032,188.0777,187.7464,187.8884,31100.0
2022-10-04 12:30:00,198.47,198.79,198.44,198.62,5225.0,187.8695,188.1724,187.8411,188.0115,5225.0
2022-10-04 12:35:00,198.65,198.65,198.44,198.5,12188.0,188.0399,188.0399,187.8411,187.8979,12188.0
2022-10-04 12:40:00,198.49,198.49,198.05,198.12,5156.0,187.8884,187.8884,187.4719,187.5382,5156.0
2022-10-04 12:45:00,198.16,198.16,197.7,197.75,17577.0,187.576,187.576,187.1406,187.1879,17577.0
2022-10-04 12:50:00,197.71,197.76,197.5,197.52,6355.0,187.1501,187.1974,186.9513,186.9702,6355.0
2022-10-04 12:55:00,197.51,197.58,197.38,197.54,5114.0,186.9608,187.027,186.8377,186.9892,5114.0
2022-10-04 13:00:00,197.52,197.78,197.49,197.61,8092.0,186.9702,187.2163,186.9418,187.0554,8092.0
2022-10-04 13:05:00,197.56,197.56,197.2,197.37,7593.0,187.0081,187.0081,186.6673,186.8282,7593.0
2022-10-04 13:10:00,197.39,197.48,197.12,197.15,7801.0,186.8472,186.9324,186.5916,186.62,7801.0
2022-10-04 13:15:00,197.15,197.16,196.36,196.47,19485.0,186.62,186.6294,185.8722,185.9763,19485.0
2022-10-04 13:20:00,196.4,196.69,196.33,196.64,39674.0,185.91,186.1846,185.8438,186.1372,39674.0
2022-10-04 13:25:00,196.7,197.26,196.7,197.25,16002.0,186.194,186.7241,186.194,186.7146,16002.0
2022-10-04 13:30:00,197.26,197.34,197.06,197.1,6667.0,186.7241,186.7998,186.5348,186.5727,6667.0
2022-10-04 13:35:00,197.11,197.16,196.79,196.85,20859.0,186.5821,186.6294,186.2792,186.336,20859.0
2022-10-04 13:40:00,196.84,197.09,196.81,197.05,5725.0,186.3265,186.5632,186.2981,186.5253,5725.0
2022-10-04 13:45:00,197.09,197.31,197.0,197.16,8389.0,186.5632,186.7714,186.478,186.6294,8389.0
2022-10-04 13:50:00,197.1,197.45,197.08,197.39,4051.0,186.5727,186.904,186.5537,186.8472,4051.0
2022-10-04 13:55:00,197.39,197.64,197.35,197.53,12680.0,186.8472,187.0838,186.8093,186.9797,12680.0
2022-10-04 14:00:00,197.57,197.69,197.4,197.44,8322.0,187.0175,187.1311,186.8566,186.8945,8322.0
2022-10-04 14:05:00,197.44,197.74,197.4,197.56,9843.0,186.8945,187.1785,186.8566,187.0081,9843.0
2022-10-04 14:10:00,197.56,197.68,197.32,197.38,10083.0,187.0081,187.1217,186.7809,186.8377,10083.0
2022-10-04 14:15:00,197.37,197.39,196.99,197.06,22778.0,186.8282,186.8472,186.4685,186.5348,22778.0
2022-10-04 14:20:00,197.09,197.3,197.03,197.25,23242.0,186.5632,186.762,186.5064,186.7146,23242.0
2022-10-04 14:25:00,197.26,197.44,197.02,197.02,8265.0,186.7241,186.8945,186.4969,186.4969,8265.0
2022-10-04 14:30:00,196.98,197.39,196.98,197.28,4528.0,186.4591,186.8472,186.4591,186.743,4528.0
2022-10-04 14:35:00,197.25,197.28,197.02,197.08,8885.0,186.7146,186.743,186.4969,186.5537,8885.0
2022-10-04 14:40:00,197.04,197.28,197.03,197.28,7902.0,186.5159,186.743,186.5064,186.743,7902.0
2022-10-04 14:45:00,197.26,197.75,197.2,197.64,21521.0,186.7241,187.1879,186.6673,187.0838,21521.0
2022-10-04 14:50:00,197.71,197.9,197.71,197.9,8112.0,187.1501,187.3299,187.1501,187.3299,8112.0
2022-10-04 14:55:00,197.91,198.21,197.87,198.15,10072.0,187.3394,187.6234,187.3015,187.5666,10072.0
2022-10-04 15:00:00,198.04,198.07,197.6,197.67,25764.0,187.4624,187.4908,187.0459,187.1122,25764.0
2022-10-04 15:05:00,197.67,197.7,197.42,197.56,11482.0,187.1122,187.1406,186.8756,187.0081,11482.0
2022-10-04 15:10:00,197.5,197.5,197.04,197.21,17648.0,186.9513,186.9513,186.5159,186.6768,17648.0
2022-10-04 15:15:00,197.19,197.4,197.07,197.33,8424.0,186.6578,186.8566,186.5443,186.7904,8424.0
2022-10-04 15:20:00,197.37,197.4,196.93,197.19,49052.0,186.8282,186.8566,186.4117,186.6578,49052.0
2022-10-04 15:25:00,197.16,197.4,197.05,197.23,14786.0,186.6294,186.8566,186.5253,186.6957,14786.0
2022-10-04 15:30:00,197.2,197.32,196.94,197.21,22930.0,186.6673,186.7809,186.4212,186.6768,22930.0
2022-10-04 15:35:00,197.27,197.87,197.24,197.76,32337.0,186.7336,187.3015,186.7052,187.1974,32337.0
2022-10-04 15:40:00,197.75,197.75,197.29,197.42,58624.0,187.1879,187.1879,186.7525,186.8756,58624.0
2022-10-04 15:45:00,197.38,197.54,197.27,197.43,47873.0,186.8377,186.9892,186.7336,186.885,47873.0
2022-10-04 15:50:00,197.45,197.7,197.25,197.7,149152.0,186.904,187.1406,186.7146,187.1406,149152.0
2022-10-04 15:55:00,197.68,198.16,197.26,197.29,328639.0,187.1217,187.576,186.7241,186.7525,328639.0
2022-10-05 09:30:00,195.32,195.32,194.0,194.18,89393.0,184.8877,184.8877,183.6382,183.8086,89393.0
2022-10-05 09:35:00,194.32,195.24,194.01,194.81,43519.0,183.9411,184.812,183.6477,184.405,43519.0
2022-10-05 09:40:00,194.76,195.38,194.44,195.26,22248.0,184.3576,184.9445,184.0547,184.8309,22248.0
2022-10-05 09:45:00,195.33,196.2,195.22,195.95,18356.0,184.8972,185.7207,184.7931,185.4841,18356.0
2022-10-05 09:50:00,195.95,196.63,195.81,196.27,21496.0,185.4841,186.1278,185.3516,185.787,21496.0
2022-10-05 09:55:00,196.3,196.53,196.02,196.21,13494.0,185.8154,186.0331,185.5503,185.7302,13494.0
2022-10-05 10:00:00,196.22,196.22,195.35,195.63,29563.0,185.7397,185.7397,184.9161,185.1812,29563.0
2022-10-05 10:05:00,195.57,195.99,195.49,195.74,10609.0,185.1244,185.5219,185.0486,185.2853,10609.0
2022-10-05 10:10:00,195.74,196.28,195.57,196.12,12349.0,185.2853,185.7964,185.1244,185.645,12349.0
2022-10-05 10:15:00,196.04,196.05,195.69,195.78,10788.0,185.5693,185.5787,185.238,185.3232,10788.0
2022-10-05 10:20:00,195.84,196.47,195.83,196.13,10976.0,185.3799,185.9763,185.3705,185.6545,10976.0
2022-10-05 10:25:00,196.11,196.5,196.01,196.32,12687.0,185.6355,186.0047,185.5409,185.8343,12687.0
2022-10-05 10:30:00,196.25,196.63,196.05,196.08,17766.0,185.7681,186.1278,185.5787,185.6071,17766.0
2022-10-05 10:35:00,196.12,196.59,196.12,196.53,12712.0,185.645,186.0899,185.645,186.0331,12712.0
2022-10-05 10:40:00,196.54,196.75,196.41,196.5,14868.0,186.0426,186.2413,185.9195,186.0047,14868.0
2022-10-05 10:45:00,196.5,196.59,196.0,196.0,10920.0,186.0047,186.0899,185.5314,185.5314,10920.0
2022-10-05 10:50:00,196.0,196.04,195.74,195.98,10352.0,185.5314,185.5693,185.2853,185.5125,10352.0
2022-10-05 10:55:00,195.94,195.97,195.69,195.69,13056.0,185.4746,185.503,185.238,185.238,13056.0
2022-10-05 11:00:00,195.69,196.07,195.57,196.07,13908.0,185.238,185.5977,185.1244,185.5977,13908.0
2022-10-05 11:05:00,196.08,196.48,195.9,196.48,14155.0,185.6071,185.9858,185.4367,185.9858,14155.0
2022-10-05 11:10:00,196.49,196.69,196.35,196.42,13057.0,185.9952,186.1846,185.8627,185.929,13057.0
2022-10-05 11:15:00,196.44,196.74,196.26,196.72,8015.0,185.9479,186.2319,185.7775,186.2129,8015.0
2022-10-05 11:20:00,196.67,196.67,196.14,196.41,22548.0,186.1656,186.1656,185.6639,185.9195,22548.0
2022-10-05 11:25:00,196.42,196.5,196.07,196.16,6500.0,185.929,186.0047,185.5977,185.6829,6500.0
2022-10-05 11:30:00,196.3,196.53,196.24,196.5,6323.0,185.8154,186.0331,185.7586,186.0047,6323.0
2022-10-05 11:35:00,196.5,196.74,196.49,196.64,16075.0,186.0047,186.2319,185.9952,186.1372,16075.0
2022-10-05 11:40:00,196.64,196.73,196.56,196.59,14635.0,186.1372,186.2224,186.0615,186.0899,14635.0
2022-10-05 11:45:00,196.53,196.67,196.42,196.42,10759.0,186.0331,186.1656,185.929,185.929,10759.0
2022-10-05 11:50:00,196.46,196.74,196.44,196.69,16625.0,185.9668,186.2319,185.9479,186.1846,16625.0
2022-10-05 11:55:00,196.66,196.75,196.53,196.71,9030.0,186.1562,186.2413,186.0331,186.2035,9030.0
2022-10-05 12:00:00,196.76,196.8,196.23,196.35,10204.0,186.2508,186.2887,185.7491,185.8627,10204.0
2022-10-05 12:05:00,196.45,197.02,196.44,196.94,12550.0,185.9574,186.4969,185.9479,186.4212,12550.0
2022-10-05 12:10:00,197.06,197.24,196.92,196.94,11594.0,186.5348,186.7052,186.4023,186.4212,11594.0
2022-10-05 12:15:00,196.92,197.53,196.91,197.33,13071.0,186.4023,186.9797,186.3928,186.7904,13071.0
2022-10-05 12:20:00,197.35,197.35,197.07,197.2,9178.0,186.8093,186.8093,186.5443,186.6673,9178.0
2022-10-05 12:25:00,197.22,197.22,197.02,197.13,12057.0,186.6862,186.6862,186.4969,186.601,12057.0
2022-10-05 12:30:00,197.13,197.24,196.99,197.06,13583.0,186.601,186.7052,186.4685,186.5348,13583.0
2022-10-05 12:35:00,197.02,197.19,196.98,197.11,17440.0,186.4969,186.6578,186.4591,186.5821,17440.0
2022-10-05 12:40:00,197.11,197.59,197.01,197.54,94702.0,186.5821,187.0365,186.4875,186.9892,94702.0
2022-10-05 12:45:00,197.54,198.1,197.37,198.1,22992.0,186.9892,187.5192,186.8282,187.5192,22992.0
2022-10-05 12:50:00,198.1,198.24,198.05,198.09,9367.0,187.5192,187.6518,187.4719,187.5098,9367.0
2022-10-05 12:55:00,198.18,198.27,197.83,197.87,8108.0,187.595,187.6802,187.2637,187.3015,8108.0
2022-10-05 13:00:00,197.85,198.2,197.79,198.13,10654.0,187.2826,187.6139,187.2258,187.5476,10654.0
2022-10-05 13:05:00,198.11,198.49,198.08,198.23,15584.0,187.5287,187.8884,187.5003,187.6423,15584.0
2022-10-05 13:10:00,198.22,198.36,198.16,198.27,12380.0,187.6328,187.7654,187.576,187.6802,12380.0
2022-10-05 13:15:00,198.31,198.59,198.21,198.58,23233.0,187.718,187.9831,187.6234,187.9736,23233.0
2022-10-05 13:20:00,198.6,198.96,198.56,198.64,16857.0,187.9925,188.3333,187.9547,188.0304,16857.0
2022-10-05 13:25:00,198.63,198.69,198.39,198.52,17793.0,188.0209,188.0777,187.7938,187.9168,17793.0
2022-10-05 13:30:00,198.5,198.59,198.37,198.5,12190.0,187.8979,187.9831,187.7748,187.8979,12190.0
2022-10-05 13:35:00,198.48,198.66,198.36,198.66,12100.0,187.8789,188.0493,187.7654,188.0493,12100.0
2022-10-05 13:40:00,198.66,198.7,198.42,198.57,13572.0,188.0493,188.0872,187.8221,187.9641,13572.0
2022-10-05 13:45:00,198.6,198.78,198.47,198.55,20973.0,187.9925,188.1629,187.8695,187.9452,20973.0
2022-10-05 13:50:00,198.53,198.55,198.33,198.42,14311.0,187.9263,187.9452,187.737,187.8221,14311.0
2022-10-05 13:55:00,198.43,198.45,198.22,198.3,12933.0,187.8316,187.8505,187.6328,187.7086,12933.0
2022-10-05 14:00:00,198.27,198.8,198.16,198.54,30821.0,187.6802,188.1819,187.576,187.9357,30821.0
2022-10-05 14:05:00,198.57,198.68,198.5,198.57,18847.0,187.9641,188.0683,187.8979,187.9641,18847.0
2022-10-05 14:10:00,198.54,199.0,198.54,198.92,15518.0,187.9357,188.3712,187.9357,188.2954,15518.0
2022-10-05 14:15:00,198.92,199.04,198.72,198.95,25480.0,188.2954,188.409,188.1061,188.3238,25480.0
2022-10-05 14:20:00,198.95,199.25,198.87,199.25,19055.0,188.3238,188.6078,188.2481,188.6078,19055.0
2022-10-05 14:25:00,199.22,199.28,198.87,198.92,18943.0,188.5794,188.6362,188.2481,188.2954,18943.0
2022-10-05 14:30:00,198.98,199.03,198.88,198.94,12322.0,188.3522,188.3996,188.2576,188.3144,12322.0
2022-10-05 14:35:00,198.94,199.31,198.92,199.08,23383.0,188.3144,188.6646,188.2954,188.4469,23383.0
2022-10-05 14:40:00,199.0,199.31,198.96,199.27,15687.0,188.3712,188.6646,188.3333,188.6267,15687.0
2022-10-05 14:45:00,199.32,199.53,199.29,199.29,17293.0,188.6741,188.8729,188.6457,188.6457,17293.0
2022-10-05 14:50:00,199.32,199.74,199.31,199.61,15973.0,188.6741,189.0716,188.6646,188.9486,15973.0
2022-10-05 14:55:00,199.64,199.74,199.31,199.5,18581.0,188.977,189.0716,188.6646,188.8445,18581.0
2022-10-05 15:00:00,199.5,200.05,199.49,199.99,26284.0,188.8445,189.3651,188.835,189.3083,26284.0
2022-10-05 15:05:00,200.0,200.01,199.7,199.81,17325.0,189.3178,189.3272,189.0338,189.1379,17325.0
2022-10-05 15:10:00,199.83,200.07,199.61,200.07,36855.0,189.1568,189.384,188.9486,189.384,36855.0
2022-10-05 15:15:00,200.11,200.32,200.03,200.28,29231.0,189.4219,189.6207,189.3462,189.5828,29231.0
2022-10-05 15:20:00,200.22,200.31,200.12,200.24,21859.0,189.526,189.6112,189.4314,189.5449,21859.0
2022-10-05 15:25:00,200.28,200.28,199.89,199.9,50086.0,189.5828,189.5828,189.2136,189.2231,50086.0
2022-10-05 15:30:00,199.91,200.03,199.8,199.9,25500.0,189.2326,189.3462,189.1284,189.2231,25500.0
2022-10-05 15:35:00,199.89,199.98,199.58,199.75,25596.0,189.2136,189.2988,188.9202,189.0811,25596.0
2022-10-05 15:40:00,199.74,199.93,199.66,199.93,15229.0,189.0716,189.2515,188.9959,189.2515,15229.0
2022-10-05 15:45:00,199.89,199.9,199.6,199.67,19906.0,189.2136,189.2231,188.9391,189.0054,19906.0
2022-10-05 15:50:00,199.65,199.65,198.99,199.09,48977.0,188.9865,188.9865,188.3617,188.4564,48977.0
2022-10-05 15:55:00,199.1,199.33,198.75,199.16,106047.0,188.4658,188.6835,188.1345,188.5226,106047.0
2022-10-06 09:30:00,198.45,199.71,198.41,199.29,37314.0,187.8505,189.0432,187.8127,188.6457,37314.0
2022-10-06 09:35:00,199.29,199.72,198.33,199.65,18819.0,188.6457,189.0527,187.737,188.9865,18819.0
2022-10-06 09:40:00,199.68,199.96,199.23,199.72,24121.0,189.0149,189.2799,188.5889,189.0527,24121.0
2022-10-06 09:45:00,199.72,200.25,199.51,199.67,38076.0,189.0527,189.5544,188.8539,189.0054,38076.0
2022-10-06 09:50:00,199.7,200.74,199.7,200.58,18865.0,189.0338,190.0182,189.0338,189.8668,18865.0
2022-10-06 09:55:00,200.58,200.59,200.19,200.58,13070.0,189.8668,189.8762,189.4976,189.8668,13070.0
2022-10-06 10:00:00,200.56,200.56,199.34,199.89,24343.0,189.8478,189.8478,188.693,189.2136,24343.0
2022-10-06 10:05:00,199.86,199.93,199.22,199.22,18018.0,189.1852,189.2515,188.5794,188.5794,18018.0
2022-10-06 10:10:00,199.2,199.2,198.32,198.72,22095.0,188.5605,188.5605,187.7275,188.1061,22095.0
2022-10-06 10:15:00,198.85,199.31,198.8,199.02,11119.0,188.2292,188.6646,188.1819,188.3901,11119.0
2022-10-06 10:20:00,199.19,199.37,199.02,199.27,9543.0,188.551,188.7214,188.3901,188.6267,9543.0
2022-10-06 10:25:00,199.27,199.58,199.05,199.09,9567.0,188.6267,188.9202,188.4185,188.4564,9567.0
2022-10-06 10:30:00,199.07,199.36,198.9,198.92,10049.0,188.4374,188.7119,188.2765,188.2954,10049.0
2022-10-06 10:35:00,198.92,199.74,198.84,199.61,10348.0,188.2954,189.0716,188.2197,188.9486,10348.0
2022-10-06 10:40:00,199.59,200.2,199.55,199.89,20531.0,188.9297,189.5071,188.8918,189.2136,20531.0
2022-10-06 10:45:00,199.77,200.63,199.73,200.63,18664.0,189.1,189.9141,189.0622,189.9141,18664.0
2022-10-06 10:50:00,200.63,200.91,200.35,200.84,22697.0,189.9141,190.1792,189.6491,190.1129,22697.0
2022-10-06 10:55:00,200.9,201.3,200.61,201.19,32738.0,190.1697,190.5483,189.8952,190.4442,32738.0
2022-10-06 11:00:00,201.2,201.26,200.61,200.68,20794.0,190.4537,190.5105,189.8952,189.9614,20794.0
2022-10-06 11:05:00,200.66,201.01,200.66,200.89,12549.0,189.9425,190.2738,189.9425,190.1602,12549.0
2022-10-06 11:10:00,200.97,201.07,200.5,200.58,10466.0,190.236,190.3306,189.7911,189.8668,10466.0
2022-10-06 11:15:00,200.62,201.45,200.61,201.36,12891.0,189.9046,190.6903,189.8952,190.6051,12891.0
2022-10-06 11:20:00,201.31,201.81,201.3,201.74,23663.0,190.5578,191.0311,190.5483,190.9648,23663.0
2022-10-06 11:25:00,201.72,201.73,201.4,201.56,17145.0,190.9459,190.9554,190.643,190.7944,17145.0
2022-10-06 11:30:00,201.61,201.61,201.04,201.04,15574.0,190.8418,190.8418,190.3022,190.3022,15574.0
2022-10-06 11:35:00,201.1,201.43,201.07,201.38,22530.0,190.359,190.6714,190.3306,190.6241,22530.0
2022-10-06 11:40:00,201.38,201.91,201.27,201.77,22702.0,190.6241,191.1257,190.5199,190.9932,22702.0
2022-10-06 11:45:00,201.87,201.93,201.53,201.87,14037.0,191.0879,191.1447,190.766,191.0879,14037.0
2022-10-06 11:50:00,201.86,202.29,201.7,201.89,24311.0,191.0784,191.4854,190.927,191.1068,24311.0
2022-10-06 11:55:00,201.87,202.07,201.07,201.13,15950.0,191.0879,191.2772,190.3306,190.3874,15950.0
2022-10-06 12:00:00,201.06,201.22,200.87,200.88,13509.0,190.3211,190.4726,190.1413,190.1508,13509.0
2022-10-06 12:05:00,200.91,201.28,200.91,201.01,14729.0,190.1792,190.5294,190.1792,190.2738,14729.0
2022-10-06 12:10:00,201.06,201.19,200.8,200.96,10931.0,190.3211,190.4442,190.075,190.2265,10931.0
2022-10-06 12:15:00,200.98,201.05,200.69,200.74,9584.0,190.2454,190.3117,189.9709,190.0182,9584.0
2022-10-06 12:20:00,200.82,201.0,200.76,200.8,11115.0,190.094,190.2643,190.0372,190.075,11115.0
2022-10-06 12:25:00,200.81,201.01,200.76,200.88,36269.0,190.0845,190.2738,190.0372,190.1508,36269.0
2022-10-06 12:30:00,200.89,201.05,200.79,201.0,22116.0,190.1602,190.3117,190.0656,190.2643,22116.0
2022-10-06 12:35:00,200.96,201.18,200.9,201.18,24789.0,190.2265,190.4347,190.1697,190.4347,24789.0
2022-10-06 12:40:00,201.14,201.19,200.82,201.18,51398.0,190.3969,190.4442,190.094,190.4347,51398.0
2022-10-06 12:45:00,201.21,201.54,201.01,201.26,14679.0,190.4631,190.7755,190.2738,190.5105,14679.0
2022-10-06 12:50:00,201.29,201.3,201.01,201.06,11029.0,190.5389,190.5483,190.2738,190.3211,11029.0
2022-10-06 12:55:00,201.09,201.15,200.65,200.73,9343.0,190.3495,190.4063,189.933,190.0088,9343.0
2022-10-06 13:00:00,200.78,201.17,200.71,200.91,8080.0,190.0561,190.4253,189.9898,190.1792,8080.0
2022-10-06 13:05:00,200.93,201.02,200.73,200.81,9919.0,190.1981,190.2833,190.0088,190.0845,9919.0
2022-10-06 13:10:00,200.8,201.2,200.8,201.2,8137.0,190.075,190.4537,190.075,190.4537,8137.0
2022-10-06 13:15:00,201.2,201.44,201.19,201.4,15192.0,190.4537,190.6808,190.4442,190.643,15192.0
2022-10-06 13:20:00,201.4,201.59,201.27,201.29,9649.0,190.643,190.8228,190.5199,190.5389,9649.0
2022-10-06 13:25:00,201.24,201.49,201.14,201.47,6589.0,190.4915,190.7282,190.3969,190.7092,6589.0
2022-10-06 13:30:00,201.47,201.47,201.05,201.18,7721.0,190.7092,190.7092,190.3117,190.4347,7721.0
2022-10-06 13:35:00,201.22,201.26,200.72,200.74,11762.0,190.4726,190.5105,189.9993,190.0182,11762.0
2022-10-06 13:40:00,200.76,201.06,200.76,201.04,9733.0,190.0372,190.3211,190.0372,190.3022,9733.0
2022-10-06 13:45:00,201.06,201.25,200.98,201.23,8166.0,190.3211,190.501,190.2454,190.4821,8166.0
2022-10-06 13:50:00,201.23,201.41,201.21,201.28,7163.0,190.4821,190.6524,190.4631,190.5294,7163.0
2022-10-06 13:55:00,201.34,201.49,201.3,201.35,7533.0,190.5862,190.7282,190.5483,190.5957,7533.0
2022-10-06 14:00:00,201.35,201.35,200.83,200.86,8098.0,190.5957,190.5957,190.1034,190.1318,8098.0
2022-10-06 14:05:00,200.92,200.96,200.66,200.82,13972.0,190.1886,190.2265,189.9425,190.094,13972.0
2022-10-06 14:10:00,200.85,200.89,200.74,200.74,13196.0,190.1224,190.1602,190.0182,190.0182,13196.0
2022-10-06 14:15:00,200.69,200.73,200.4,200.48,7591.0,189.9709,190.0088,189.6964,189.7721,7591.0
2022-10-06 14:20:00,200.48,200.92,200.48,200.87,8417.0,189.7721,190.1886,189.7721,190.1413,8417.0
2022-10-06 14:25:00,200.85,200.91,200.62,200.65,12134.0,190.1224,190.1792,189.9046,189.933,12134.0
2022-10-06 14:30:00,200.59,200.81,200.44,200.51,11231.0,189.8762,190.0845,189.7343,189.8005,11231.0
2022-10-06 14:35:00,200.56,200.77,200.47,200.58,8322.0,189.8478,190.0466,189.7627,189.8668,8322.0
2022-10-06 14:40:00,200.58,200.85,200.56,200.62,13352.0,189.8668,190.1224,189.8478,189.9046,13352.0
2022-10-06 14:45:00,200.6,200.62,200.1,200.1,25134.0,189.8857,189.9046,189.4124,189.4124,25134.0
2022-10-06 14:50:00,200.1,200.24,199.8,200.19,14547.0,189.4124,189.5449,189.1284,189.4976,14547.0
2022-10-06 14:55:00,200.2,200.5,200.2,200.31,11094.0,189.5071,189.7911,189.5071,189.6112,11094.0
2022-10-06 15:00:00,200.27,200.38,200.03,200.34,13865.0,189.5733,189.6775,189.3462,189.6396,13865.0
2022-10-06 15:05:00,200.33,200.33,200.02,200.23,10446.0,189.6301,189.6301,189.3367,189.5355,10446.0
2022-10-06 15:10:00,200.2,200.4,199.87,200.36,12876.0,189.5071,189.6964,189.1947,189.6585,12876.0
2022-10-06 15:15:00,200.4,200.48,200.12,200.21,14853.0,189.6964,189.7721,189.4314,189.5165,14853.0
2022-10-06 15:20:00,200.22,200.8,200.18,200.47,18496.0,189.526,190.075,189.4881,189.7627,18496.0
2022-10-06 15:25:00,200.54,200.91,200.47,200.91,10244.0,189.8289,190.1792,189.7627,190.1792,10244.0
2022-10-06 15:30:00,200.92,200.96,200.42,200.58,22144.0,190.1886,190.2265,189.7153,189.8668,22144.0
2022-10-06 15:35:00,200.55,200.72,200.38,200.54,22095.0,189.8384,189.9993,189.6775,189.8289,22095.0
2022-10-06 15:40:00,200.48,200.74,200.46,200.64,19583.0,189.7721,190.0182,189.7532,189.9236,19583.0
2022-10-06 15:45:00,200.64,200.95,200.4,200.41,24642.0,189.9236,190.217,189.6964,189.7059,24642.0
2022-10-06 15:50:00,200.43,200.56,200.18,200.45,27400.0,189.7248,189.8478,189.4881,189.7437,27400.0
2022-10-06 15:55:00,200.5,200.61,199.79,200.0,126933.0,189.7911,189.8952,189.119,189.3178,126933.0
2022-10-07 09:30:00,198.02,198.49,197.21,198.18,42630.0,187.4435,187.8884,186.6768,187.595,42630.0
2022-10-07 09:35:00,198.22,198.22,197.41,197.95,28079.0,187.6328,187.6328,186.8661,187.3773,28079.0
2022-10-07 09:40:00,197.98,198.51,197.89,197.98,13422.0,187.4057,187.9073,187.3205,187.4057,13422.0
2022-10-07 09:45:00,197.82,198.39,197.71,198.12,18610.0,187.2542,187.7938,187.1501,187.5382,18610.0
2022-10-07 09:50:00,197.83,198.03,197.25,197.66,12556.0,187.2637,187.453,186.7146,187.1027,12556.0
2022-10-07 09:55:00,197.7,197.83,197.33,197.46,13227.0,187.1406,187.2637,186.7904,186.9134,13227.0
2022-10-07 10:00:00,197.47,197.71,196.89,196.89,32204.0,186.9229,187.1501,186.3739,186.3739,32204.0
2022-10-07 10:05:00,196.85,197.3,196.52,197.08,25613.0,186.336,186.762,186.0236,186.5537,25613.0
2022-10-07 10:10:00,197.07,197.27,196.91,197.11,17689.0,186.5443,186.7336,186.3928,186.5821,17689.0
2022-10-07 10:15:00,197.2,197.7,197.19,197.21,20527.0,186.6673,187.1406,186.6578,186.6768,20527.0
2022-10-07 10:20:00,197.23,197.6,197.07,197.53,12401.0,186.6957,187.0459,186.5443,186.9797,12401.0
2022-10-07 10:25:00,197.49,197.57,197.26,197.36,8104.0,186.9418,187.0175,186.7241,186.8188,8104.0
2022-10-07 10:30:00,197.36,197.7,197.34,197.64,12565.0,186.8188,187.1406,186.7998,187.0838,12565.0
2022-10-07 10:35:00,197.66,197.82,197.34,197.42,9663.0,187.1027,187.2542,186.7998,186.8756,9663.0
2022-10-07 10:40:00,197.45,197.84,197.44,197.69,13609.0,186.904,187.2731,186.8945,187.1311,13609.0
2022-10-07 10:45:00,197.7,198.07,197.51,197.9,13315.0,187.1406,187.4908,186.9608,187.3299,13315.0
2022-10-07 10:50:00,197.9,197.9,197.31,197.61,13757.0,187.3299,187.3299,186.7714,187.0554,13757.0
2022-10-07 10:55:00,197.55,197.76,197.28,197.39,15700.0,186.9986,187.1974,186.743,186.8472,15700.0
2022-10-07 11:00:00,197.43,197.78,197.36,197.37,14614.0,186.885,187.2163,186.8188,186.8282,14614.0
2022-10-07 11:05:00,197.39,197.46,197.25,197.33,12422.0,186.8472,186.9134,186.7146,186.7904,12422.0
2022-10-07 11:10:00,197.29,197.53,197.08,197.19,11014.0,186.7525,186.9797,186.5537,186.6578,11014.0
2022-10-07 11:15:00,197.17,197.27,196.64,196.64,11366.0,186.6389,186.7336,186.1372,186.1372,11366.0
2022-10-07 11:20:00,196.66,196.82,196.36,196.37,15042.0,186.1562,186.3076,185.8722,185.8816,15042.0
2022-10-07 11:25:00,196.41,196.56,196.29,196.48,12119.0,185.9195,186.0615,185.8059,185.9858,12119.0
2022-10-07 11:30:00,196.51,196.71,196.35,196.43,15562.0,186.0142,186.2035,185.8627,185.9384,15562.0
2022-10-07 11:35:00,196.45,196.74,196.39,196.57,9649.0,185.9574,186.2319,185.9006,186.071,9649.0
2022-10-07 11:40:00,196.56,196.76,196.31,196.42,9125.0,186.0615,186.2508,185.8248,185.929,9125.0
2022-10-07 11:45:00,196.41,196.53,196.28,196.47,8501.0,185.9195,186.0331,185.7964,185.9763,8501.0
2022-10-07 11:50:00,196.45,196.7,196.42,196.58,9786.0,185.9574,186.194,185.929,186.0804,9786.0
2022-10-07 11:55:00,196.53,196.91,196.53,196.84,9856.0,186.0331,186.3928,186.0331,186.3265,9856.0
2022-10-07 12:00:00,196.84,196.85,196.63,196.77,10292.0,186.3265,186.336,186.1278,186.2603,10292.0
2022-10-07 12:05:00,196.81,197.07,196.8,197.06,7338.0,186.2981,186.5443,186.2887,186.5348,7338.0
2022-10-07 12:10:00,197.18,197.33,197.14,197.17,6625.0,186.6484,186.7904,186.6105,186.6389,6625.0
2022-10-07 12:15:00,197.13,197.14,196.84,196.84,10707.0,186.601,186.6105,186.3265,186.3265,10707.0
2022-10-07 12:20:00,196.84,196.89,196.34,196.39,7031.0,186.3265,186.3739,185.8532,185.9006,7031.0
2022-10-07 12:25:00,196.42,196.65,196.39,196.57,5952.0,185.929,186.1467,185.9006,186.071,5952.0
2022-10-07 12:30:00,196.54,196.57,196.19,196.36,12724.0,186.0426,186.071,185.7113,185.8722,12724.0
2022-10-07 12:35:00,196.33,196.49,196.26,196.49,8122.0,185.8438,185.9952,185.7775,185.9952,8122.0
2022-10-07 12:40:00,196.51,196.51,195.9,195.9,11073.0,186.0142,186.0142,185.4367,185.4367,11073.0
2022-10-07 12:45:00,195.94,196.01,195.77,195.84,18177.0,185.4746,185.5409,185.3137,185.3799,18177.0
2022-10-07 12:50:00,195.84,196.05,195.78,195.99,12627.0,185.3799,185.5787,185.3232,185.5219,12627.0
2022-10-07 12:55:00,195.96,196.2,195.94,196.2,10508.0,185.4935,185.7207,185.4746,185.7207,10508.0
2022-10-07 13:00:00,196.24,196.28,195.96,196.28,8240.0,185.7586,185.7964,185.4935,185.7964,8240.0
2022-10-07 13:05:00,196.31,196.38,196.3,196.36,6922.0,185.8248,185.8911,185.8154,185.8722,6922.0
2022-10-07 13:10:00,196.39,196.65,196.31,196.63,9605.0,185.9006,186.1467,185.8248,186.1278,9605.0
2022-10-07 13:15:00,196.65,196.84,196.55,196.84,8270.0,186.1467,186.3265,186.052,186.3265,8270.0
2022-10-07 13:20:00,196.81,196.85,196.66,196.68,8143.0,186.2981,186.336,186.1562,186.1751,8143.0
2022-10-07 13:25:00,196.66,196.79,196.6,196.6,11207.0,186.1562,186.2792,186.0994,186.0994,11207.0
2022-10-07 13:30:00,196.57,196.9,196.44,196.75,8476.0,186.071,186.3833,185.9479,186.2413,8476.0
2022-10-07 13:35:00,196.75,196.83,196.73,196.78,6084.0,186.2413,186.3171,186.2224,186.2697,6084.0
2022-10-07 13:40:00,196.82,197.06,196.81,196.98,7526.0,186.3076,186.5348,186.2981,186.4591,7526.0
2022-10-07 13:45:00,196.96,197.09,196.86,196.96,10536.0,186.4401,186.5632,186.3455,186.4401,10536.0
2022-10-07 13:50:00,196.93,197.04,196.73,196.75,8496.0,186.4117,186.5159,186.2224,186.2413,8496.0
2022-10-07 13:55:00,196.77,196.85,196.62,196.75,10419.0,186.2603,186.336,186.1183,186.2413,10419.0
2022-10-07 14:00:00,196.69,196.94,196.65,196.81,8254.0,186.1846,186.4212,186.1467,186.2981,8254.0
2022-10-07 14:05:00,196.81,196.96,196.73,196.84,8743.0,186.2981,186.4401,186.2224,186.3265,8743.0
2022-10-07 14:10:00,196.82,196.87,196.56,196.87,10360.0,186.3076,186.3549,186.0615,186.3549,10360.0
2022-10-07 14:15:00,196.94,197.1,196.74,196.76,11070.0,186.4212,186.5727,186.2319,186.2508,11070.0
2022-10-07 14:20:00,196.71,196.83,196.32,196.37,11735.0,186.2035,186.3171,185.8343,185.8816,11735.0
2022-10-07 14:25:00,196.37,196.44,196.2,196.26,11578.0,185.8816,185.9479,185.7207,185.7775,11578.0
2022-10-07 14:30:00,196.25,196.32,196.13,196.22,9573.0,185.7681,185.8343,185.6545,185.7397,9573.0
2022-10-07 14:35:00,196.23,196.61,196.21,196.49,21230.0,185.7491,186.1088,185.7302,185.9952,21230.0
2022-10-07 14:40:00,196.5,196.52,196.17,196.21,9650.0,186.0047,186.0236,185.6923,185.7302,9650.0
2022-10-07 14:45:00,196.2,196.28,196.05,196.27,21738.0,185.7207,185.7964,185.5787,185.787,21738.0
2022-10-07 14:50:00,196.35,196.39,196.07,196.16,15346.0,185.8627,185.9006,185.5977,185.6829,15346.0
2022-10-07 14:55:00,196.15,196.16,195.95,196.03,17007.0,185.6734,185.6829,185.4841,185.5598,17007.0
2022-10-07 15:00:00,196.02,196.52,196.02,196.5,13516.0,185.5503,186.0236,185.5503,186.0047,13516.0
2022-10-07 15:05:00,196.49,196.51,196.0,196.0,11812.0,185.9952,186.0142,185.5314,185.5314,11812.0
2022-10-07 15:10:00,196.02,196.26,195.7,195.84,13913.0,185.5503,185.7775,185.2474,185.3799,13913.0
2022-10-07 15:15:00,195.86,195.89,195.59,195.73,16319.0,185.3989,185.4273,185.1433,185.2758,16319.0
2022-10-07 15:20:00,195.75,196.05,195.69,195.98,28715.0,185.2948,185.5787,185.238,185.5125,28715.0
2022-10-07 15:25:00,196.0,196.05,195.5,195.67,32680.0,185.5314,185.5787,185.0581,185.219,32680.0
2022-10-07 15:30:00,195.69,195.7,195.34,195.46,20613.0,185.238,185.2474,184.9067,185.0202,20613.0
2022-10-07 15:35:00,195.46,196.4,195.41,196.4,37110.0,185.0202,185.91,184.9729,185.91,37110.0
2022-10-07 15:40:00,196.37,196.74,196.28,196.59,33607.0,185.8816,186.2319,185.7964,186.0899,33607.0
2022-10-07 15:45:00,196.54,196.76,196.39,196.48,48514.0,186.0426,186.2508,185.9006,185.9858,48514.0
2022-10-07 15:50:00,196.47,197.05,196.46,196.83,82368.0,185.9763,186.5253,185.9668,186.3171,82368.0
2022-10-07 15:55:00,196.83,197.24,196.51,197.24,224560.0,186.3171,186.7052,186.0142,186.7052,224560.0
2022-10-10 09:30:00,195.95,196.96,195.17,195.42,80016.0,185.4841,186.4401,184.7457,184.9824,80016.0
2022-10-10 09:35:00,195.29,195.38,194.33,194.7,32552.0,184.8593,184.9445,183.9506,184.3008,32552.0
2022-10-10 09:40:00,194.6,195.36,194.43,194.94,35280.0,184.2062,184.9256,184.0453,184.528,35280.0
2022-10-10 09:45:00,195.02,195.38,194.73,194.99,19294.0,184.6037,184.9445,184.3292,184.5753,19294.0
2022-10-10 09:50:00,194.98,195.28,194.45,194.65,30866.0,184.5659,184.8499,184.0642,184.2535,30866.0
2022-10-10 09:55:00,194.66,194.95,194.55,194.74,31560.0,184.263,184.5375,184.1589,184.3387,31560.0
2022-10-10 10:00:00,194.76,194.85,194.37,194.59,37260.0,184.3576,184.4428,183.9885,184.1967,37260.0
2022-10-10 10:05:00,194.59,195.2,194.51,195.0,13516.0,184.1967,184.7741,184.121,184.5848,13516.0
2022-10-10 10:10:00,195.08,195.72,195.08,195.5,19166.0,184.6605,185.2664,184.6605,185.0581,19166.0
2022-10-10 10:15:00,195.47,195.66,195.3,195.51,12369.0,185.0297,185.2096,184.8688,185.0676,12369.0
2022-10-10 10:20:00,195.47,195.6,195.41,195.6,16078.0,185.0297,185.1528,184.9729,185.1528,16078.0
2022-10-10 10:25:00,195.55,196.2,195.5,196.04,14343.0,185.1054,185.7207,185.0581,185.5693,14343.0
2022-10-10 10:30:00,195.97,196.43,195.65,195.81,14513.0,185.503,185.9384,185.2001,185.3516,14513.0
2022-10-10 10:35:00,195.7,195.78,195.05,195.08,17552.0,185.2474,185.3232,184.6321,184.6605,17552.0
2022-10-10 10:40:00,195.09,195.25,194.92,194.97,32849.0,184.67,184.8215,184.5091,184.5564,32849.0
2022-10-10 10:45:00,194.95,195.18,194.95,195.08,19264.0,184.5375,184.7552,184.5375,184.6605,19264.0
2022-10-10 10:50:00,195.03,195.13,194.65,194.65,15625.0,184.6132,184.7079,184.2535,184.2535,15625.0
2022-10-10 10:55:00,194.6,194.79,194.45,194.72,13044.0,184.2062,184.386,184.0642,184.3198,13044.0
2022-10-10 11:00:00,194.66,194.66,194.15,194.23,20640.0,184.263,184.263,183.7802,183.8559,20640.0
2022-10-10 11:05:00,194.29,194.42,194.11,194.22,9732.0,183.9127,184.0358,183.7424,183.8465,9732.0
2022-10-10 11:10:00,194.21,194.59,194.19,194.58,10896.0,183.837,184.1967,183.8181,184.1872,10896.0
2022-10-10 11:15:00,194.58,194.7,194.32,194.38,11166.0,184.1872,184.3008,183.9411,183.9979,11166.0
2022-10-10 11:20:00,194.37,194.88,194.3,194.71,15213.0,183.9885,184.4712,183.9222,184.3103,15213.0
2022-10-10 11:25:00,194.72,194.72,194.25,194.37,17730.0,184.3198,184.3198,183.8749,183.9885,17730.0
2022-10-10 11:30:00,194.38,194.54,194.23,194.54,25894.0,183.9979,184.1494,183.8559,184.1494,25894.0
2022-10-10 11:35:00,194.51,194.66,194.36,194.47,14264.0,184.121,184.263,183.979,184.0831,14264.0
2022-10-10 11:40:00,194.41,194.56,194.25,194.53,9694.0,184.0263,184.1683,183.8749,184.1399,9694.0
2022-10-10 11:45:00,194.49,194.73,194.43,194.68,12275.0,184.1021,184.3292,184.0453,184.2819,12275.0
2022-10-10 11:50:00,194.68,195.07,194.65,194.89,11334.0,184.2819,184.6511,184.2535,184.4807,11334.0
2022-10-10 11:55:00,194.89,195.07,194.73,194.74,9557.0,184.4807,184.6511,184.3292,184.3387,9557.0
2022-10-10 12:00:00,194.71,194.79,194.53,194.64,8468.0,184.3103,184.386,184.1399,184.244,8468.0
2022-10-10 12:05:00,194.63,194.78,194.38,194.49,7521.0,184.2346,184.3766,183.9979,184.1021,7521.0
2022-10-10 12:10:00,194.48,194.56,194.38,194.55,5365.0,184.0926,184.1683,183.9979,184.1589,5365.0
2022-10-10 12:15:00,194.54,194.6,194.45,194.5,7570.0,184.1494,184.2062,184.0642,184.1115,7570.0
2022-10-10 12:20:00,194.47,194.48,193.95,193.95,13857.0,184.0831,184.0926,183.5909,183.5909,13857.0
2022-10-10 12:25:00,193.95,194.12,193.56,193.61,9970.0,183.5909,183.7518,183.2217,183.2691,9970.0
2022-10-10 12:30:00,193.63,193.77,193.29,193.37,7263.0,183.288,183.4205,182.9661,183.0419,7263.0
2022-10-10 12:35:00,193.4,193.61,193.27,193.59,14849.0,183.0703,183.2691,182.9472,183.2501,14849.0
2022-10-10 12:40:00,193.58,193.69,193.44,193.49,8523.0,183.2407,183.3448,183.1081,183.1555,8523.0
2022-10-10 12:45:00,193.49,193.7,193.48,193.7,13409.0,183.1555,183.3542,183.146,183.3542,13409.0
2022-10-10 12:50:00,193.68,193.68,193.23,193.25,9763.0,183.3353,183.3353,182.9094,182.9283,9763.0
2022-10-10 12:55:00,193.25,193.44,193.01,193.06,10471.0,182.9283,183.1081,182.7011,182.7484,10471.0
2022-10-10 13:00:00,193.03,193.04,192.75,192.84,13523.0,182.72,182.7295,182.455,182.5402,13523.0
2022-10-10 13:05:00,192.81,192.88,192.7,192.87,7016.0,182.5118,182.578,182.4077,182.5686,7016.0
2022-10-10 13:10:00,192.89,193.58,192.73,193.48,29258.0,182.5875,183.2407,182.4361,183.146,29258.0
2022-10-10 13:15:00,193.51,193.76,193.34,193.46,11942.0,183.1744,183.411,183.0135,183.1271,11942.0
2022-10-10 13:20:00,193.44,193.85,193.44,193.75,12207.0,183.1081,183.4962,183.1081,183.4016,12207.0
2022-10-10 13:25:00,193.72,193.92,193.69,193.85,12140.0,183.3732,183.5625,183.3448,183.4962,12140.0
2022-10-10 13:30:00,193.84,194.35,193.83,194.12,11082.0,183.4868,183.9695,183.4773,183.7518,11082.0
2022-10-10 13:35:00,194.13,194.33,194.01,194.09,12955.0,183.7613,183.9506,183.6477,183.7234,12955.0
2022-10-10 13:40:00,194.1,194.17,193.94,193.97,9602.0,183.7329,183.7991,183.5814,183.6098,9602.0
2022-10-10 13:45:00,193.98,195.2,193.98,195.08,11826.0,183.6193,184.7741,183.6193,184.6605,11826.0
2022-10-10 13:50:00,194.96,195.5,194.95,195.47,9272.0,184.547,185.0581,184.5375,185.0297,9272.0
2022-10-10 13:55:00,195.47,195.55,195.0,195.05,6798.0,185.0297,185.1054,184.5848,184.6321,6798.0
2022-10-10 14:00:00,195.07,195.07,194.9,194.94,11192.0,184.6511,184.6511,184.4902,184.528,11192.0
2022-10-10 14:05:00,194.96,194.96,194.54,194.75,9245.0,184.547,184.547,184.1494,184.3482,9245.0
2022-10-10 14:10:00,194.76,194.84,194.55,194.69,10407.0,184.3576,184.4334,184.1589,184.2914,10407.0
2022-10-10 14:15:00,194.7,194.74,194.55,194.7,7703.0,184.3008,184.3387,184.1589,184.3008,7703.0
2022-10-10 14:20:00,194.74,194.88,194.55,194.69,10074.0,184.3387,184.4712,184.1589,184.2914,10074.0
2022-10-10 14:25:00,194.69,195.1,194.67,195.06,8294.0,184.2914,184.6795,184.2724,184.6416,8294.0
2022-10-10 14:30:00,195.05,195.58,195.03,195.53,10783.0,184.6321,185.1338,184.6132,185.0865,10783.0
2022-10-10 14:35:00,195.52,195.72,195.44,195.7,10425.0,185.077,185.2664,185.0013,185.2474,10425.0
2022-10-10 14:40:00,195.71,195.85,195.41,195.43,12704.0,185.2569,185.3894,184.9729,184.9918,12704.0
2022-10-10 14:45:00,195.42,195.44,195.12,195.24,11503.0,184.9824,185.0013,184.6984,184.812,11503.0
2022-10-10 14:50:00,195.24,195.39,195.09,195.24,9408.0,184.812,184.954,184.67,184.812,9408.0
2022-10-10 14:55:00,195.25,195.29,194.88,195.16,9677.0,184.8215,184.8593,184.4712,184.7363,9677.0
2022-10-10 15:00:00,195.17,195.4,194.97,195.1,11391.0,184.7457,184.9635,184.5564,184.6795,11391.0
2022-10-10 15:05:00,195.08,195.24,194.89,195.14,8738.0,184.6605,184.812,184.4807,184.7173,8738.0
2022-10-10 15:10:00,195.11,195.44,195.02,195.39,18261.0,184.6889,185.0013,184.6037,184.954,18261.0
2022-10-10 15:15:00,195.38,195.79,195.35,195.75,13705.0,184.9445,185.3326,184.9161,185.2948,13705.0
2022-10-10 15:20:00,195.78,196.0,195.64,195.76,26901.0,185.3232,185.5314,185.1906,185.3042,26901.0
2022-10-10 15:25:00,195.74,195.75,195.28,195.3,13149.0,185.2853,185.2948,184.8499,184.8688,13149.0
2022-10-10 15:30:00,195.31,195.78,195.22,195.72,15012.0,184.8783,185.3232,184.7931,185.2664,15012.0
2022-10-10 15:35:00,195.74,195.87,195.48,195.64,17852.0,185.2853,185.4083,185.0392,185.1906,17852.0
2022-10-10 15:40:00,195.66,195.69,195.17,195.24,21491.0,185.2096,185.238,184.7457,184.812,21491.0
2022-10-10 15:45:00,195.24,195.66,195.18,195.45,26525.0,184.812,185.2096,184.7552,185.0108,26525.0
2022-10-10 15:50:00,195.62,195.63,195.03,195.34,37067.0,185.1717,185.1812,184.6132,184.9067,37067.0
2022-10-10 15:55:00,195.34,195.37,194.75,194.9,135098.0,184.9067,184.9351,184.3482,184.4902,135098.0
2022-10-11 09:30:00,194.94,196.63,193.97,196.19,69640.0,184.528,186.1278,183.6098,185.7113,69640.0
2022-10-11 09:35:00,196.19,196.44,195.58,195.95,23347.0,185.7113,185.9479,185.1338,185.4841,23347.0
2022-10-11 09:40:00,196.01,196.23,195.64,195.79,13304.0,185.5409,185.7491,185.1906,185.3326,13304.0
2022-10-11 09:45:00,195.73,196.0,195.44,195.79,17098.0,185.2758,185.5314,185.0013,185.3326,17098.0
2022-10-11 09:50:00,195.73,195.73,195.0,195.02,11617.0,185.2758,185.2758,184.5848,184.6037,11617.0
2022-10-11 09:55:00,195.08,195.5,194.99,194.99,11480.0,184.6605,185.0581,184.5753,184.5753,11480.0
2022-10-11 10:00:00,194.91,195.1,194.66,195.01,17530.0,184.4996,184.6795,184.263,184.5943,17530.0
2022-10-11 10:05:00,195.06,195.2,194.79,194.88,9534.0,184.6416,184.7741,184.386,184.4712,9534.0
2022-10-11 10:10:00,194.92,195.2,194.68,195.18,9761.0,184.5091,184.7741,184.2819,184.7552,9761.0
2022-10-11 10:15:00,195.18,195.83,195.03,195.45,13926.0,184.7552,185.3705,184.6132,185.0108,13926.0
2022-10-11 10:20:00,195.25,195.57,195.17,195.24,18298.0,184.8215,185.1244,184.7457,184.812,18298.0
2022-10-11 10:25:00,195.24,195.51,195.23,195.42,8372.0,184.812,185.0676,184.8025,184.9824,8372.0
2022-10-11 10:30:00,195.43,195.88,195.27,195.8,8553.0,184.9918,185.4178,184.8404,185.3421,8553.0
2022-10-11 10:35:00,195.8,196.25,195.68,196.2,10220.0,185.3421,185.7681,185.2285,185.7207,10220.0
2022-10-11 10:40:00,196.19,196.39,196.17,196.39,9306.0,185.7113,185.9006,185.6923,185.9006,9306.0
2022-10-11 10:45:00,196.42,196.48,196.23,196.45,8271.0,185.929,185.9858,185.7491,185.9574,8271.0
2022-10-11 10:50:00,196.45,196.58,196.31,196.31,9334.0,185.9574,186.0804,185.8248,185.8248,9334.0
2022-10-11 10:55:00,196.38,196.56,195.92,195.99,11125.0,185.8911,186.0615,185.4557,185.5219,11125.0
2022-10-11 11:00:00,196.04,197.25,196.04,197.11,11364.0,185.5693,186.7146,185.5693,186.5821,11364.0
2022-10-11 11:05:00,197.03,197.07,196.72,196.79,9385.0,186.5064,186.5443,186.2129,186.2792,9385.0
2022-10-11 11:10:00,196.82,196.9,196.68,196.69,12191.0,186.3076,186.3833,186.1751,186.1846,12191.0
2022-10-11 11:15:00,196.73,197.35,196.69,197.11,21679.0,186.2224,186.8093,186.1846,186.5821,21679.0
2022-10-11 11:20:00,197.07,197.3,197.06,197.24,12017.0,186.5443,186.762,186.5348,186.7052,12017.0
2022-10-11 11:25:00,197.19,197.41,196.87,197.27,13336.0,186.6578,186.8661,186.3549,186.7336,13336.0
2022-10-11 11:30:00,197.34,197.51,197.23,197.25,8825.0,186.7998,186.9608,186.6957,186.7146,8825.0
2022-10-11 11:35:00,197.26,197.61,197.18,197.55,11915.0,186.7241,187.0554,186.6484,186.9986,11915.0
2022-10-11 11:40:00,197.58,197.89,197.43,197.86,20675.0,187.027,187.3205,186.885,187.2921,20675.0
2022-10-11 11:45:00,197.88,198.36,197.84,198.19,8308.0,187.311,187.7654,187.2731,187.6044,8308.0
2022-10-11 11:50:00,198.23,198.37,197.78,197.78,10001.0,187.6423,187.7748,187.2163,187.2163,10001.0
2022-10-11 11:55:00,197.73,197.87,197.48,197.57,7460.0,187.169,187.3015,186.9324,187.0175,7460.0
2022-10-11 12:00:00,197.53,197.59,197.04,197.14,20565.0,186.9797,187.0365,186.5159,186.6105,20565.0
2022-10-11 12:05:00,197.17,197.24,196.92,197.08,8509.0,186.6389,186.7052,186.4023,186.5537,8509.0
2022-10-11 12:10:00,197.15,197.43,197.04,197.41,6182.0,186.62,186.885,186.5159,186.8661,6182.0
2022-10-11 12:15:00,197.4,197.74,197.29,197.69,14775.0,186.8566,187.1785,186.7525,187.1311,14775.0
2022-10-11 12:20:00,197.69,197.92,197.48,197.49,16231.0,187.1311,187.3489,186.9324,186.9418,16231.0
2022-10-11 12:25:00,197.53,197.59,197.29,197.41,17921.0,186.9797,187.0365,186.7525,186.8661,17921.0
2022-10-11 12:30:00,197.44,197.76,197.44,197.65,12777.0,186.8945,187.1974,186.8945,187.0933,12777.0
2022-10-11 12:35:00,197.65,197.81,197.53,197.77,24537.0,187.0933,187.2447,186.9797,187.2069,24537.0
2022-10-11 12:40:00,197.77,198.18,197.76,198.04,24874.0,187.2069,187.595,187.1974,187.4624,24874.0
2022-10-11 12:45:00,198.04,198.21,198.01,198.06,15059.0,187.4624,187.6234,187.434,187.4814,15059.0
2022-10-11 12:50:00,198.07,198.11,197.6,197.66,12523.0,187.4908,187.5287,187.0459,187.1027,12523.0
2022-10-11 12:55:00,197.66,197.82,197.56,197.67,10180.0,187.1027,187.2542,187.0081,187.1122,10180.0
2022-10-11 13:00:00,197.7,197.74,197.55,197.55,13870.0,187.1406,187.1785,186.9986,186.9986,13870.0
2022-10-11 13:05:00,197.6,197.72,197.45,197.68,11140.0,187.0459,187.1595,186.904,187.1217,11140.0
2022-10-11 13:10:00,197.68,197.7,197.58,197.64,6250.0,187.1217,187.1406,187.027,187.0838,6250.0
2022-10-11 13:15:00,197.62,197.7,197.24,197.53,9608.0,187.0649,187.1406,186.7052,186.9797,9608.0
2022-10-11 13:20:00,197.55,197.74,197.46,197.71,10603.0,186.9986,187.1785,186.9134,187.1501,10603.0
2022-10-11 13:25:00,197.7,197.7,197.14,197.32,8995.0,187.1406,187.1406,186.6105,186.7809,8995.0
2022-10-11 13:30:00,197.32,197.49,197.04,197.49,10932.0,186.7809,186.9418,186.5159,186.9418,10932.0
2022-10-11 13:35:00,197.49,197.49,197.31,197.37,7731.0,186.9418,186.9418,186.7714,186.8282,7731.0
2022-10-11 13:40:00,197.39,197.61,197.32,197.54,7370.0,186.8472,187.0554,186.7809,186.9892,7370.0
2022-10-11 13:45:00,197.58,197.7,197.32,197.32,21345.0,187.027,187.1406,186.7809,186.7809,21345.0
2022-10-11 13:50:00,197.33,197.51,197.18,197.19,10491.0,186.7904,186.9608,186.6484,186.6578,10491.0
2022-10-11 13:55:00,197.18,197.44,197.14,197.41,8218.0,186.6484,186.8945,186.6105,186.8661,8218.0
2022-10-11 14:00:00,197.49,197.54,197.33,197.39,26405.0,186.9418,186.9892,186.7904,186.8472,26405.0
2022-10-11 14:05:00,197.42,197.58,197.04,197.2,12692.0,186.8756,187.027,186.5159,186.6673,12692.0
2022-10-11 14:10:00,197.2,197.2,196.86,197.1,9651.0,186.6673,186.6673,186.3455,186.5727,9651.0
2022-10-11 14:15:00,197.1,197.16,196.97,197.0,9123.0,186.5727,186.6294,186.4496,186.478,9123.0
2022-10-11 14:20:00,196.99,197.2,196.97,197.17,12969.0,186.4685,186.6673,186.4496,186.6389,12969.0
2022-10-11 14:25:00,197.18,197.36,197.09,197.27,11657.0,186.6484,186.8188,186.5632,186.7336,11657.0
2022-10-11 14:30:00,197.28,197.5,197.19,197.41,16183.0,186.743,186.9513,186.6578,186.8661,16183.0
2022-10-11 14:35:00,197.41,197.43,197.19,197.27,15237.0,186.8661,186.885,186.6578,186.7336,15237.0
2022-10-11 14:40:00,197.36,197.58,197.13,197.13,14119.0,186.8188,187.027,186.601,186.601,14119.0
2022-10-11 14:45:00,196.99,197.11,196.33,196.55,18470.0,186.4685,186.5821,185.8438,186.052,18470.0
2022-10-11 14:50:00,196.57,196.62,196.09,196.13,13725.0,186.071,186.1183,185.6166,185.6545,13725.0
2022-10-11 14:55:00,196.06,196.07,195.43,195.49,22784.0,185.5882,185.5977,184.9918,185.0486,22784.0
2022-10-11 15:00:00,195.48,195.55,195.13,195.28,16801.0,185.0392,185.1054,184.7079,184.8499,16801.0
2022-10-11 15:05:00,195.28,195.55,195.21,195.3,13090.0,184.8499,185.1054,184.7836,184.8688,13090.0
2022-10-11 15:10:00,195.25,195.28,194.86,195.02,26404.0,184.8215,184.8499,184.4523,184.6037,26404.0
2022-10-11 15:15:00,195.05,195.3,194.6,195.28,20359.0,184.6321,184.8688,184.2062,184.8499,20359.0
2022-10-11 15:20:00,195.27,195.52,195.15,195.45,31651.0,184.8404,185.077,184.7268,185.0108,31651.0
2022-10-11 15:25:00,195.5,195.79,195.25,195.67,33013.0,185.0581,185.3326,184.8215,185.219,33013.0
2022-10-11 15:30:00,195.67,195.91,195.46,195.68,25630.0,185.219,185.4462,185.0202,185.2285,25630.0
2022-10-11 15:35:00,195.68,196.21,195.64,196.17,32813.0,185.2285,185.7302,185.1906,185.6923,32813.0
2022-10-11 15:40:00,196.17,196.27,195.75,196.25,27430.0,185.6923,185.787,185.2948,185.7681,27430.0
2022-10-11 15:45:00,196.26,196.48,196.05,196.45,43700.0,185.7775,185.9858,185.5787,185.9574,43700.0
2022-10-11 15:50:00,196.43,196.64,195.91,196.6,56764.0,185.9384,186.1372,185.4462,186.0994,56764.0
2022-10-11 15:55:00,196.62,196.74,196.31,196.44,145648.0,186.1183,186.2319,185.8248,185.9479,145648.0
2022-10-12 09:30:00,197.79,198.38,196.2,196.78,46847.0,187.2258,187.7843,185.7207,186.2697,46847.0
2022-10-12 09:35:00,196.78,197.17,196.45,196.45,30133.0,186.2697,186.6389,185.9574,185.9574,30133.0
2022-10-12 09:40:00,196.46,197.07,196.11,196.73,23649.0,185.9668,186.5443,185.6355,186.2224,23649.0
2022-10-12 09:45:00,196.74,196.82,195.95,196.0,15489.0,186.2319,186.3076,185.4841,185.5314,15489.0
2022-10-12 09:50:00,196.0,196.22,195.64,195.78,17522.0,185.5314,185.7397,185.1906,185.3232,17522.0
2022-10-12 09:55:00,195.93,196.83,195.83,196.78,17580.0,185.4651,186.3171,185.3705,186.2697,17580.0
2022-10-12 10:00:00,196.78,197.09,196.64,197.06,16217.0,186.2697,186.5632,186.1372,186.5348,16217.0
2022-10-12 10:05:00,197.1,197.12,196.35,197.08,10915.0,186.5727,186.5916,185.8627,186.5537,10915.0
2022-10-12 10:10:00,197.05,197.22,196.42,196.52,14082.0,186.5253,186.6862,185.929,186.0236,14082.0
2022-10-12 10:15:00,196.55,196.92,196.42,196.81,14456.0,186.052,186.4023,185.929,186.2981,14456.0
2022-10-12 10:20:00,196.67,196.77,196.18,196.36,7427.0,186.1656,186.2603,185.7018,185.8722,7427.0
2022-10-12 10:25:00,196.36,196.86,196.31,196.82,15769.0,185.8722,186.3455,185.8248,186.3076,15769.0
2022-10-12 10:30:00,196.81,196.89,196.42,196.65,13965.0,186.2981,186.3739,185.929,186.1467,13965.0
2022-10-12 10:35:00,196.66,196.7,196.0,196.02,15038.0,186.1562,186.194,185.5314,185.5503,15038.0
2022-10-12 10:40:00,196.0,196.08,195.72,195.76,9884.0,185.5314,185.6071,185.2664,185.3042,9884.0
2022-10-12 10:45:00,195.76,195.79,195.44,195.67,10314.0,185.3042,185.3326,185.0013,185.219,10314.0
2022-10-12 10:50:00,195.72,195.79,195.36,195.56,11215.0,185.2664,185.3326,184.9256,185.1149,11215.0
2022-10-12 10:55:00,195.54,195.66,195.19,195.21,13459.0,185.096,185.2096,184.7647,184.7836,13459.0
2022-10-12 11:00:00,195.24,195.7,195.21,195.6,16991.0,184.812,185.2474,184.7836,185.1528,16991.0
2022-10-12 11:05:00,195.6,195.95,195.56,195.87,11246.0,185.1528,185.4841,185.1149,185.4083,11246.0
2022-10-12 11:10:00,195.85,195.97,195.63,195.79,8713.0,185.3894,185.503,185.1812,185.3326,8713.0
2022-10-12 11:15:00,195.83,195.94,195.78,195.81,8597.0,185.3705,185.4746,185.3232,185.3516,8597.0
2022-10-12 11:20:00,195.78,195.78,195.45,195.55,10122.0,185.3232,185.3232,185.0108,185.1054,10122.0
2022-10-12 11:25:00,195.53,195.63,195.33,195.63,7664.0,185.0865,185.1812,184.8972,185.1812,7664.0
2022-10-12 11:30:00,195.63,195.79,195.43,195.73,13107.0,185.1812,185.3326,184.9918,185.2758,13107.0
2022-10-12 11:35:00,195.77,195.89,195.44,195.47,8495.0,185.3137,185.4273,185.0013,185.0297,8495.0
2022-10-12 11:40:00,195.44,195.95,195.44,195.8,9471.0,185.0013,185.4841,185.0013,185.3421,9471.0
2022-10-12 11:45:00,195.81,195.86,195.51,195.81,6661.0,185.3516,185.3989,185.0676,185.3516,6661.0
2022-10-12 11:50:00,195.81,196.0,195.8,195.98,6480.0,185.3516,185.5314,185.3421,185.5125,6480.0
2022-10-12 11:55:00,195.98,196.03,195.76,195.89,5959.0,185.5125,185.5598,185.3042,185.4273,5959.0
2022-10-12 12:00:00,195.95,196.14,195.94,196.0,4771.0,185.4841,185.6639,185.4746,185.5314,4771.0
2022-10-12 12:05:00,196.0,196.38,195.85,195.94,7918.0,185.5314,185.8911,185.3894,185.4746,7918.0
2022-10-12 12:10:00,195.97,195.98,195.62,195.97,5292.0,185.503,185.5125,185.1717,185.503,5292.0
2022-10-12 12:15:00,195.97,196.11,195.97,196.11,6558.0,185.503,185.6355,185.503,185.6355,6558.0
2022-10-12 12:20:00,196.13,196.15,195.93,196.09,9030.0,185.6545,185.6734,185.4651,185.6166,9030.0
2022-10-12 12:25:00,196.11,196.21,195.84,195.96,6466.0,185.6355,185.7302,185.3799,185.4935,6466.0
2022-10-12 12:30:00,195.96,196.06,195.78,195.89,5396.0,185.4935,185.5882,185.3232,185.4273,5396.0
2022-10-12 12:35:00,195.89,195.95,195.58,195.65,11409.0,185.4273,185.4841,185.1338,185.2001,11409.0
2022-10-12 12:40:00,195.65,195.65,195.3,195.37,12947.0,185.2001,185.2001,184.8688,184.9351,12947.0
2022-10-12 12:45:00,195.38,195.47,195.14,195.21,11325.0,184.9445,185.0297,184.7173,184.7836,11325.0
2022-10-12 12:50:00,195.23,195.34,195.19,195.29,8203.0,184.8025,184.9067,184.7647,184.8593,8203.0
2022-10-12 12:55:00,195.3,195.49,195.21,195.43,7690.0,184.8688,185.0486,184.7836,184.9918,7690.0
2022-10-12 13:00:00,195.43,195.49,195.15,195.16,9053.0,184.9918,185.0486,184.7268,184.7363,9053.0
2022-10-12 13:05:00,195.2,195.49,195.16,195.47,6747.0,184.7741,185.0486,184.7363,185.0297,6747.0
2022-10-12 13:10:00,195.47,195.55,195.38,195.4,7452.0,185.0297,185.1054,184.9445,184.9635,7452.0
2022-10-12 13:15:00,195.39,195.39,195.24,195.35,5670.0,184.954,184.954,184.812,184.9161,5670.0
2022-10-12 13:20:00,195.36,195.36,195.17,195.19,6144.0,184.9256,184.9256,184.7457,184.7647,6144.0
2022-10-12 13:25:00,195.15,195.39,195.1,195.37,14635.0,184.7268,184.954,184.6795,184.9351,14635.0
2022-10-12 13:30:00,195.32,195.32,194.94,195.0,10400.0,184.8877,184.8877,184.528,184.5848,10400.0
2022-10-12 13:35:00,195.0,195.01,194.7,194.75,13075.0,184.5848,184.5943,184.3008,184.3482,13075.0
2022-10-12 13:40:00,194.76,194.8,194.55,194.71,8950.0,184.3576,184.3955,184.1589,184.3103,8950.0
2022-10-12 13:45:00,194.71,194.82,194.53,194.73,10274.0,184.3103,184.4144,184.1399,184.3292,10274.0
2022-10-12 13:50:00,194.71,194.74,194.55,194.56,10337.0,184.3103,184.3387,184.1589,184.1683,10337.0
2022-10-12 13:55:00,194.53,194.67,194.35,194.67,14626.0,184.1399,184.2724,183.9695,184.2724,14626.0
2022-10-12 14:00:00,194.74,195.05,194.44,194.57,24338.0,184.3387,184.6321,184.0547,184.1778,24338.0
2022-10-12 14:05:00,194.54,195.06,194.44,194.85,16401.0,184.1494,184.6416,184.0547,184.4428,16401.0
2022-10-12 14:10:00,194.81,195.2,194.59,195.12,17868.0,184.405,184.7741,184.1967,184.6984,17868.0
2022-10-12 14:15:00,195.06,195.09,194.64,195.01,17828.0,184.6416,184.67,184.244,184.5943,17828.0
2022-10-12 14:20:00,194.99,195.35,194.8,195.22,17501.0,184.5753,184.9161,184.3955,184.7931,17501.0
2022-10-12 14:25:00,195.18,195.62,194.98,195.6,15826.0,184.7552,185.1717,184.5659,185.1528,15826.0
2022-10-12 14:30:00,195.61,195.75,195.46,195.7,16062.0,185.1622,185.2948,185.0202,185.2474,16062.0
2022-10-12 14:35:00,195.7,195.87,195.63,195.7,15747.0,185.2474,185.4083,185.1812,185.2474,15747.0
2022-10-12 14:40:00,195.69,195.81,195.57,195.66,11487.0,185.238,185.3516,185.1244,185.2096,11487.0
2022-10-12 14:45:00,195.6,195.7,195.16,195.23,12904.0,185.1528,185.2474,184.7363,184.8025,12904.0
2022-10-12 14:50:00,195.24,195.29,194.92,194.93,12022.0,184.812,184.8593,184.5091,184.5186,12022.0
2022-10-12 14:55:00,194.92,195.14,194.85,194.86,11253.0,184.5091,184.7173,184.4428,184.4523,11253.0
2022-10-12 15:00:00,194.88,194.93,194.43,194.55,14381.0,184.4712,184.5186,184.0453,184.1589,14381.0
2022-10-12 15:05:00,194.53,194.85,194.48,194.64,14587.0,184.1399,184.4428,184.0926,184.244,14587.0
2022-10-12 15:10:00,194.69,194.79,194.6,194.68,17703.0,184.2914,184.386,184.2062,184.2819,17703.0
2022-10-12 15:15:00,194.68,194.77,194.31,194.72,14976.0,184.2819,184.3671,183.9317,184.3198,14976.0
2022-10-12 15:20:00,194.74,194.77,194.53,194.57,12332.0,184.3387,184.3671,184.1399,184.1778,12332.0
2022-10-12 15:25:00,194.57,194.59,194.38,194.38,15809.0,184.1778,184.1967,183.9979,183.9979,15809.0
2022-10-12 15:30:00,194.37,194.72,194.35,194.68,20841.0,183.9885,184.3198,183.9695,184.2819,20841.0
2022-10-12 15:35:00,194.74,194.89,194.71,194.79,17991.0,184.3387,184.4807,184.3103,184.386,17991.0
2022-10-12 15:40:00,194.83,194.87,194.7,194.85,19730.0,184.4239,184.4618,184.3008,184.4428,19730.0
2022-10-12 15:45:00,194.86,195.03,194.65,194.66,84114.0,184.4523,184.6132,184.2535,184.263,84114.0
2022-10-12 15:50:00,194.61,194.72,194.33,194.38,29905.0,184.2156,184.3198,183.9506,183.9979,29905.0
2022-10-12 15:55:00,194.36,194.36,193.78,193.96,146603.0,183.979,183.979,183.43,183.6004,146603.0
2022-10-13 09:30:00,189.83,190.38,187.71,188.18,112242.0,179.691,180.2116,177.6842,178.1291,112242.0
2022-10-13 09:35:00,188.21,188.26,186.04,187.11,72970.0,178.1575,178.2048,176.1034,177.1162,72970.0
2022-10-13 09:40:00,187.12,187.63,186.13,186.36,95342.0,177.1257,177.6085,176.1886,176.4063,95342.0
2022-10-13 09:45:00,186.36,186.58,185.48,186.41,61098.0,176.4063,176.6145,175.5733,176.4536,61098.0
2022-10-13 09:50:00,186.33,188.67,186.16,188.5,83613.0,176.3779,178.5929,176.217,178.432,83613.0
2022-10-13 09:55:00,188.39,188.9,187.48,188.18,78193.0,178.3279,178.8106,177.4665,178.1291,78193.0
2022-10-13 10:00:00,188.26,189.72,188.17,189.72,88420.0,178.2048,179.5868,178.1196,179.5868,88420.0
2022-10-13 10:05:00,189.75,190.89,189.64,190.5,64540.0,179.6152,180.6943,179.5111,180.3252,64540.0
2022-10-13 10:10:00,190.48,190.61,189.41,190.27,119969.0,180.3062,180.4293,179.2934,180.1075,119969.0
2022-10-13 10:15:00,190.23,190.6,190.0,190.4,112693.0,180.0696,180.4198,179.8519,180.2305,112693.0
2022-10-13 10:20:00,190.4,190.51,189.89,189.96,86057.0,180.2305,180.3346,179.7477,179.814,86057.0
2022-10-13 10:25:00,189.84,190.13,188.48,189.0,39235.0,179.7004,179.9749,178.4131,178.9053,39235.0
2022-10-13 10:30:00,188.99,191.07,188.93,190.12,56116.0,178.8958,180.8647,178.839,179.9655,56116.0
2022-10-13 10:35:00,190.11,190.74,189.93,190.58,41351.0,179.956,180.5523,179.7856,180.4009,41351.0
2022-10-13 10:40:00,190.6,191.16,190.38,190.79,38777.0,180.4198,180.9499,180.2116,180.5997,38777.0
2022-10-13 10:45:00,190.67,191.39,190.59,191.21,33724.0,180.4861,181.1676,180.4104,180.9972,33724.0
2022-10-13 10:50:00,191.26,191.33,190.72,190.9,45378.0,181.0446,181.1108,180.5334,180.7038,45378.0
2022-10-13 10:55:00,190.95,191.58,190.5,190.7,23584.0,180.7511,181.3475,180.3252,180.5145,23584.0
2022-10-13 11:00:00,190.55,190.65,190.28,190.58,19051.0,180.3725,180.4672,180.1169,180.4009,19051.0
2022-10-13 11:05:00,190.65,191.92,190.61,191.8,30694.0,180.4672,181.6693,180.4293,181.5557,30694.0
2022-10-13 11:10:00,191.8,192.03,191.42,192.0,13694.0,181.5557,181.7734,181.196,181.745,13694.0
2022-10-13 11:15:00,191.99,193.7,191.54,193.0,31436.0,181.7356,183.3542,181.3096,182.6916,31436.0
2022-10-13 11:20:00,192.98,194.53,192.65,192.77,124732.0,182.6727,184.1399,182.3603,182.4739,124732.0
2022-10-13 11:25:00,192.66,193.32,192.54,192.73,58009.0,182.3698,182.9945,182.2562,182.4361,58009.0
2022-10-13 11:30:00,192.8,192.91,192.1,192.34,54161.0,182.5023,182.6064,181.8397,182.0669,54161.0
2022-10-13 11:35:00,192.37,194.26,192.32,193.72,69817.0,182.0953,183.8843,182.048,183.3732,69817.0
2022-10-13 11:40:00,193.74,194.41,193.01,193.08,25892.0,183.3921,184.0263,182.7011,182.7674,25892.0
2022-10-13 11:45:00,193.03,193.22,192.4,192.42,30548.0,182.72,182.8999,182.1237,182.1426,30548.0
2022-10-13 11:50:00,192.34,193.16,192.12,192.92,12968.0,182.0669,182.8431,181.8586,182.6159,12968.0
2022-10-13 11:55:00,193.18,193.59,192.78,193.53,9263.0,182.862,183.2501,182.4834,183.1933,9263.0
2022-10-13 12:00:00,193.61,193.83,193.17,193.62,24216.0,183.2691,183.4773,182.8526,183.2785,24216.0
2022-10-13 12:05:00,193.72,193.76,193.37,193.41,12040.0,183.3732,183.411,183.0419,183.0797,12040.0
2022-10-13 12:10:00,193.49,193.56,192.6,192.71,14616.0,183.1555,183.2217,182.313,182.4171,14616.0
2022-10-13 12:15:00,192.73,192.92,192.3,192.3,10781.0,182.4361,182.6159,182.029,182.029,10781.0
2022-10-13 12:20:00,192.22,192.61,192.22,192.27,66178.0,181.9533,182.3225,181.9533,182.0006,66178.0
2022-10-13 12:25:00,192.23,192.5,192.05,192.38,23383.0,181.9628,182.2183,181.7924,182.1048,23383.0
2022-10-13 12:30:00,192.37,192.79,192.33,192.42,45432.0,182.0953,182.4929,182.0574,182.1426,45432.0
2022-10-13 12:35:00,192.5,192.58,192.19,192.19,41603.0,182.2183,182.2941,181.9249,181.9249,41603.0
2022-10-13 12:40:00,192.21,192.78,192.12,192.58,85468.0,181.9438,182.4834,181.8586,182.2941,85468.0
2022-10-13 12:45:00,192.72,193.11,192.44,193.0,24081.0,182.4266,182.7958,182.1615,182.6916,24081.0
2022-10-13 12:50:00,192.95,193.06,192.57,192.57,13974.0,182.6443,182.7484,182.2846,182.2846,13974.0
2022-10-13 12:55:00,192.54,192.75,192.23,192.57,37871.0,182.2562,182.455,181.9628,182.2846,37871.0
2022-10-13 13:00:00,192.58,193.08,192.52,192.98,17093.0,182.2941,182.7674,182.2373,182.6727,17093.0
2022-10-13 13:05:00,193.03,193.2,192.76,192.76,17286.0,182.72,182.881,182.4645,182.4645,17286.0
2022-10-13 13:10:00,192.8,193.01,192.76,192.93,14671.0,182.5023,182.7011,182.4645,182.6254,14671.0
2022-10-13 13:15:00,193.02,193.41,192.99,193.3,10136.0,182.7106,183.0797,182.6822,182.9756,10136.0
2022-10-13 13:20:00,193.31,194.1,193.31,194.06,13395.0,182.9851,183.7329,182.9851,183.695,13395.0
2022-10-13 13:25:00,194.07,194.6,194.07,194.42,12103.0,183.7045,184.2062,183.7045,184.0358,12103.0
2022-10-13 13:30:00,194.3,194.93,194.29,194.64,16975.0,183.9222,184.5186,183.9127,184.244,16975.0
2022-10-13 13:35:00,194.65,194.65,194.1,194.19,21132.0,184.2535,184.2535,183.7329,183.8181,21132.0
2022-10-13 13:40:00,194.26,194.26,193.72,193.83,10154.0,183.8843,183.8843,183.3732,183.4773,10154.0
2022-10-13 13:45:00,193.8,194.14,193.68,194.1,9393.0,183.4489,183.7707,183.3353,183.7329,9393.0
2022-10-13 13:50:00,194.1,194.29,193.96,194.11,5939.0,183.7329,183.9127,183.6004,183.7424,5939.0
2022-10-13 13:55:00,194.11,194.3,193.91,194.28,14643.0,183.7424,183.9222,183.553,183.9033,14643.0
2022-10-13 14:00:00,194.26,194.31,193.99,194.26,9988.0,183.8843,183.9317,183.6288,183.8843,9988.0
2022-10-13 14:05:00,194.27,194.34,193.91,194.17,12761.0,183.8938,183.9601,183.553,183.7991,12761.0
2022-10-13 14:10:00,194.17,194.26,193.87,194.17,6884.0,183.7991,183.8843,183.5152,183.7991,6884.0
2022-10-13 14:15:00,194.19,194.32,193.97,194.08,7563.0,183.8181,183.9411,183.6098,183.714,7563.0
2022-10-13 14:20:00,194.12,194.14,193.81,193.9,9063.0,183.7518,183.7707,183.4584,183.5436,9063.0
2022-10-13 14:25:00,193.9,193.9,193.11,193.23,10716.0,183.5436,183.5436,182.7958,182.9094,10716.0
2022-10-13 14:30:00,193.21,193.78,193.21,193.62,8060.0,182.8904,183.43,182.8904,183.2785,8060.0
2022-10-13 14:35:00,193.74,194.07,193.71,194.0,19490.0,183.3921,183.7045,183.3637,183.6382,19490.0
2022-10-13 14:40:00,193.98,193.98,193.65,193.83,39426.0,183.6193,183.6193,183.3069,183.4773,39426.0
2022-10-13 14:45:00,194.01,194.12,193.82,193.86,29553.0,183.6477,183.7518,183.4678,183.5057,29553.0
2022-10-13 14:50:00,193.86,194.2,193.74,193.95,49647.0,183.5057,183.8275,183.3921,183.5909,49647.0
2022-10-13 14:55:00,193.99,194.38,193.92,194.29,34247.0,183.6288,183.9979,183.5625,183.9127,34247.0
2022-10-13 15:00:00,194.31,194.58,193.92,194.57,21599.0,183.9317,184.1872,183.5625,184.1778,21599.0
2022-10-13 15:05:00,194.56,194.91,194.56,194.81,16332.0,184.1683,184.4996,184.1683,184.405,16332.0
2022-10-13 15:10:00,194.84,194.87,194.39,194.39,24347.0,184.4334,184.4618,184.0074,184.0074,24347.0
2022-10-13 15:15:00,194.36,194.79,194.2,194.2,34561.0,183.979,184.386,183.8275,183.8275,34561.0
2022-10-13 15:20:00,194.24,194.35,193.87,194.03,24182.0,183.8654,183.9695,183.5152,183.6666,24182.0
2022-10-13 15:25:00,194.03,194.1,193.39,193.39,32851.0,183.6666,183.7329,183.0608,183.0608,32851.0
2022-10-13 15:30:00,193.39,193.6,192.74,192.9,40869.0,183.0608,183.2596,182.4455,182.597,40869.0
2022-10-13 15:35:00,192.87,193.35,192.75,193.33,40780.0,182.5686,183.0229,182.455,183.004,40780.0
2022-10-13 15:40:00,193.35,193.85,193.15,193.73,37404.0,183.0229,183.4962,182.8336,183.3826,37404.0
2022-10-13 15:45:00,193.73,193.73,192.99,193.18,43586.0,183.3826,183.3826,182.6822,182.862,43586.0
2022-10-13 15:50:00,193.21,193.6,192.81,193.33,60749.0,182.8904,183.2596,182.5118,183.004,60749.0
2022-10-13 15:55:00,193.35,193.6,193.03,193.14,174081.0,183.0229,183.2596,182.72,182.8242,174081.0
2022-10-14 09:30:00,194.84,195.58,194.29,194.93,67083.0,184.4334,185.1338,183.9127,184.5186,67083.0
2022-10-14 09:35:00,194.95,196.91,194.42,196.88,28696.0,184.5375,186.3928,184.0358,186.3644,28696.0
2022-10-14 09:40:00,196.89,196.96,195.7,196.48,28469.0,186.3739,186.4401,185.2474,185.9858,28469.0
2022-10-14 09:45:00,196.44,196.58,195.52,195.7,27755.0,185.9479,186.0804,185.077,185.2474,27755.0
2022-10-14 09:50:00,195.63,195.99,195.17,195.7,31297.0,185.1812,185.5219,184.7457,185.2474,31297.0
2022-10-14 09:55:00,195.73,196.16,195.01,195.27,47548.0,185.2758,185.6829,184.5943,184.8404,47548.0
2022-10-14 10:00:00,195.18,195.2,193.54,194.59,26316.0,184.7552,184.7741,183.2028,184.1967,26316.0
2022-10-14 10:05:00,194.58,194.86,193.74,193.93,21097.0,184.1872,184.4523,183.3921,183.572,21097.0
2022-10-14 10:10:00,193.81,194.08,192.58,192.76,24037.0,183.4584,183.714,182.2941,182.4645,24037.0
2022-10-14 10:15:00,192.68,192.85,192.24,192.69,26134.0,182.3887,182.5496,181.9722,182.3982,26134.0
2022-10-14 10:20:00,192.67,192.67,191.62,191.96,17867.0,182.3793,182.3793,181.3853,181.7072,17867.0
2022-10-14 10:25:00,192.03,192.52,191.76,192.31,15628.0,181.7734,182.2373,181.5179,182.0385,15628.0
2022-10-14 10:30:00,192.48,192.73,192.04,192.04,17204.0,182.1994,182.4361,181.7829,181.7829,17204.0
2022-10-14 10:35:00,192.11,192.2,191.57,191.73,22071.0,181.8492,181.9344,181.338,181.4895,22071.0
2022-10-14 10:40:00,191.77,192.08,190.77,190.84,31034.0,181.5273,181.8208,180.5807,180.647,31034.0
2022-10-14 10:45:00,190.76,191.39,190.76,190.91,15464.0,180.5713,181.1676,180.5713,180.7133,15464.0
2022-10-14 10:50:00,191.0,191.63,191.0,191.5,14523.0,180.7985,181.3948,180.7985,181.2718,14523.0
2022-10-14 10:55:00,191.52,191.93,191.34,191.84,19370.0,181.2907,181.6788,181.1203,181.5936,19370.0
2022-10-14 11:00:00,191.78,192.51,191.78,192.22,30132.0,181.5368,182.2278,181.5368,181.9533,30132.0
2022-10-14 11:05:00,192.18,192.25,191.63,191.86,20002.0,181.9154,181.9817,181.3948,181.6125,20002.0
2022-10-14 11:10:00,191.84,191.92,191.56,191.6,13519.0,181.5936,181.6693,181.3285,181.3664,13519.0
2022-10-14 11:15:00,191.73,191.82,191.19,191.35,24464.0,181.4895,181.5747,180.9783,181.1298,24464.0
2022-10-14 11:20:00,191.45,192.07,191.38,191.77,11343.0,181.2244,181.8113,181.1582,181.5273,11343.0
2022-10-14 11:25:00,191.89,192.43,191.86,192.36,9389.0,181.6409,182.1521,181.6125,182.0858,9389.0
2022-10-14 11:30:00,192.33,192.33,191.71,191.78,17384.0,182.0574,182.0574,181.4705,181.5368,17384.0
2022-10-14 11:35:00,191.8,191.99,191.46,191.95,11429.0,181.5557,181.7356,181.2339,181.6977,11429.0
2022-10-14 11:40:00,191.95,191.99,191.22,191.53,10073.0,181.6977,181.7356,181.0067,181.3002,10073.0
2022-10-14 11:45:00,191.55,191.56,190.83,190.95,24900.0,181.3191,181.3285,180.6375,180.7511,24900.0
2022-10-14 11:50:00,190.98,191.31,190.87,191.11,9105.0,180.7795,181.0919,180.6754,180.9026,9105.0
2022-10-14 11:55:00,191.09,191.2,190.76,190.77,21082.0,180.8837,180.9878,180.5713,180.5807,21082.0
2022-10-14 12:00:00,190.73,191.31,190.66,191.06,14572.0,180.5429,181.0919,180.4766,180.8553,14572.0
2022-10-14 12:05:00,191.01,191.27,190.68,190.69,55829.0,180.8079,181.054,180.4956,180.505,55829.0
2022-10-14 12:10:00,190.64,190.83,190.13,190.32,24118.0,180.4577,180.6375,179.9749,180.1548,24118.0
2022-10-14 12:15:00,190.31,191.65,190.2,190.88,85968.0,180.1453,181.4137,180.0412,180.6849,85968.0
2022-10-14 12:20:00,190.87,191.11,190.6,190.88,23041.0,180.6754,180.9026,180.4198,180.6849,23041.0
2022-10-14 12:25:00,190.78,190.99,190.69,190.99,10090.0,180.5902,180.789,180.505,180.789,10090.0
2022-10-14 12:30:00,191.01,191.28,190.96,191.12,21970.0,180.8079,181.0635,180.7606,180.9121,21970.0
2022-10-14 12:35:00,191.05,191.42,191.04,191.09,12634.0,180.8458,181.196,180.8363,180.8837,12634.0
2022-10-14 12:40:00,191.09,191.58,191.01,191.25,11509.0,180.8837,181.3475,180.8079,181.0351,11509.0
2022-10-14 12:45:00,191.25,191.35,190.76,190.81,12320.0,181.0351,181.1298,180.5713,180.6186,12320.0
2022-10-14 12:50:00,190.77,190.85,190.57,190.7,67809.0,180.5807,180.6565,180.3914,180.5145,67809.0
2022-10-14 12:55:00,190.66,190.8,190.47,190.74,14316.0,180.4766,180.6091,180.2968,180.5523,14316.0
2022-10-14 13:00:00,190.76,191.13,190.69,190.93,6612.0,180.5713,180.9215,180.505,180.7322,6612.0
2022-10-14 13:05:00,190.9,190.9,190.21,190.32,28422.0,180.7038,180.7038,180.0507,180.1548,28422.0
2022-10-14 13:10:00,190.29,190.5,190.19,190.22,9388.0,180.1264,180.3252,180.0317,180.0601,9388.0
2022-10-14 13:15:00,190.23,190.5,190.15,190.23,6569.0,180.0696,180.3252,179.9939,180.0696,6569.0
2022-10-14 13:20:00,190.14,190.16,189.77,190.0,16021.0,179.9844,180.0033,179.6342,179.8519,16021.0
2022-10-14 13:25:00,189.96,190.2,189.74,190.2,12745.0,179.814,180.0412,179.6058,180.0412,12745.0
2022-10-14 13:30:00,190.17,190.59,190.17,190.52,10017.0,180.0128,180.4104,180.0128,180.3441,10017.0
2022-10-14 13:35:00,190.44,190.61,190.16,190.53,29028.0,180.2684,180.4293,180.0033,180.3536,29028.0
2022-10-14 13:40:00,190.52,190.65,190.21,190.32,15770.0,180.3441,180.4672,180.0507,180.1548,15770.0
2022-10-14 13:45:00,190.28,190.4,190.11,190.19,6449.0,180.1169,180.2305,179.956,180.0317,6449.0
2022-10-14 13:50:00,190.18,190.18,189.9,189.92,18501.0,180.0223,180.0223,179.7572,179.7761,18501.0
2022-10-14 13:55:00,189.93,190.27,189.92,190.27,10976.0,179.7856,180.1075,179.7761,180.1075,10976.0
2022-10-14 14:00:00,190.33,190.37,189.82,190.03,17877.0,180.1642,180.2021,179.6815,179.8803,17877.0
2022-10-14 14:05:00,190.0,190.15,189.86,189.98,47578.0,179.8519,179.9939,179.7193,179.8329,47578.0
2022-10-14 14:10:00,189.9,189.91,189.52,189.6,10349.0,179.7572,179.7667,179.3975,179.4732,10349.0
2022-10-14 14:15:00,189.52,189.53,189.09,189.13,13731.0,179.3975,179.407,178.9905,179.0283,13731.0
2022-10-14 14:20:00,189.09,189.3,189.08,189.24,9737.0,178.9905,179.1893,178.981,179.1325,9737.0
2022-10-14 14:25:00,189.25,189.28,188.95,189.15,14020.0,179.1419,179.1703,178.858,179.0473,14020.0
2022-10-14 14:30:00,189.15,189.27,188.94,189.09,8809.0,179.0473,179.1609,178.8485,178.9905,8809.0
2022-10-14 14:35:00,189.07,189.23,188.96,188.98,9570.0,178.9715,179.123,178.8674,178.8864,9570.0
2022-10-14 14:40:00,189.01,189.03,188.73,188.98,8729.0,178.9147,178.9337,178.6497,178.8864,8729.0
2022-10-14 14:45:00,188.91,189.1,188.79,189.07,6929.0,178.8201,178.9999,178.7065,178.9715,6929.0
2022-10-14 14:50:00,189.1,189.13,188.92,188.98,9474.0,178.9999,179.0283,178.8296,178.8864,9474.0
2022-10-14 14:55:00,188.97,189.19,188.9,189.16,8708.0,178.8769,179.0851,178.8106,179.0567,8708.0
2022-10-14 15:00:00,189.37,189.79,189.32,189.53,16979.0,179.2555,179.6531,179.2082,179.407,16979.0
2022-10-14 15:05:00,189.59,189.66,189.22,189.34,24136.0,179.4638,179.53,179.1135,179.2271,24136.0
2022-10-14 15:10:00,189.29,189.53,189.23,189.26,16068.0,179.1798,179.407,179.123,179.1514,16068.0
2022-10-14 15:15:00,189.2,189.27,188.95,189.24,14443.0,179.0946,179.1609,178.858,179.1325,14443.0
2022-10-14 15:20:00,189.26,189.8,189.22,189.75,13042.0,179.1514,179.6626,179.1135,179.6152,13042.0
2022-10-14 15:25:00,189.72,189.85,189.51,189.76,21569.0,179.5868,179.7099,179.388,179.6247,21569.0
2022-10-14 15:30:00,189.77,189.77,189.18,189.63,39104.0,179.6342,179.6342,179.0757,179.5016,39104.0
2022-10-14 15:35:00,189.64,189.78,189.45,189.59,21383.0,179.5111,179.6436,179.3312,179.4638,21383.0
2022-10-14 15:40:00,189.6,189.64,189.2,189.38,31265.0,179.4732,179.5111,179.0946,179.265,31265.0
2022-10-14 15:45:00,189.37,189.37,188.87,189.27,40674.0,179.2555,179.2555,178.7822,179.1609,40674.0
2022-10-14 15:50:00,189.35,189.42,189.06,189.32,60697.0,179.2366,179.3028,178.9621,179.2082,60697.0
2022-10-14 15:55:00,189.31,189.31,188.76,189.13,141138.0,179.1987,179.1987,178.6781,179.0283,141138.0
2022-10-17 09:30:00,192.25,194.34,192.24,194.34,56044.0,181.9817,183.9601,181.9722,183.9601,56044.0
2022-10-17 09:35:00,194.32,194.73,193.16,193.16,24059.0,183.9411,184.3292,182.8431,182.8431,24059.0
2022-10-17 09:40:00,193.28,193.39,192.86,193.21,28658.0,182.9567,183.0608,182.5591,182.8904,28658.0
2022-10-17 09:45:00,193.03,193.06,192.09,192.86,16908.0,182.72,182.7484,181.8302,182.5591,16908.0
2022-10-17 09:50:00,192.88,193.69,192.88,193.17,14591.0,182.578,183.3448,182.578,182.8526,14591.0
2022-10-17 09:55:00,193.31,193.4,192.89,193.09,14413.0,182.9851,183.0703,182.5875,182.7768,14413.0
2022-10-17 10:00:00,193.12,194.14,193.0,194.14,47726.0,182.8052,183.7707,182.6916,183.7707,47726.0
2022-10-17 10:05:00,194.11,194.18,193.76,193.94,16419.0,183.7424,183.8086,183.411,183.5814,16419.0
2022-10-17 10:10:00,193.89,195.07,193.88,195.03,22654.0,183.5341,184.6511,183.5246,184.6132,22654.0
2022-10-17 10:15:00,195.07,195.22,194.59,194.7,22705.0,184.6511,184.7931,184.1967,184.3008,22705.0
2022-10-17 10:20:00,194.7,195.0,194.32,194.61,19756.0,184.3008,184.5848,183.9411,184.2156,19756.0
2022-10-17 10:25:00,194.56,194.64,194.0,194.17,15841.0,184.1683,184.244,183.6382,183.7991,15841.0
2022-10-17 10:30:00,194.14,194.54,194.0,194.12,13967.0,183.7707,184.1494,183.6382,183.7518,13967.0
2022-10-17 10:35:00,194.15,194.47,193.94,193.99,18930.0,183.7802,184.0831,183.5814,183.6288,18930.0
2022-10-17 10:40:00,194.03,194.03,193.44,193.61,14996.0,183.6666,183.6666,183.1081,183.2691,14996.0
2022-10-17 10:45:00,193.64,193.94,193.31,193.39,10868.0,183.2975,183.5814,182.9851,183.0608,10868.0
2022-10-17 10:50:00,193.43,193.43,192.95,193.07,26103.0,183.0987,183.0987,182.6443,182.7579,26103.0
2022-10-17 10:55:00,193.08,193.4,192.88,193.4,16755.0,182.7674,183.0703,182.578,183.0703,16755.0
2022-10-17 11:00:00,193.41,193.73,193.4,193.56,12981.0,183.0797,183.3826,183.0703,183.2217,12981.0
2022-10-17 11:05:00,193.57,193.68,193.27,193.27,20263.0,183.2312,183.3353,182.9472,182.9472,20263.0
2022-10-17 11:10:00,193.34,193.64,193.05,193.27,21451.0,183.0135,183.2975,182.739,182.9472,21451.0
2022-10-17 11:15:00,193.21,193.26,192.77,192.93,18039.0,182.8904,182.9378,182.4739,182.6254,18039.0
2022-10-17 11:20:00,192.82,193.37,192.82,193.37,13042.0,182.5213,183.0419,182.5213,183.0419,13042.0
2022-10-17 11:25:00,193.31,193.6,193.27,193.57,23776.0,182.9851,183.2596,182.9472,183.2312,23776.0
2022-10-17 11:30:00,193.53,193.88,193.43,193.79,18128.0,183.1933,183.5246,183.0987,183.4394,18128.0
2022-10-17 11:35:00,193.76,193.76,193.4,193.74,16663.0,183.411,183.411,183.0703,183.3921,16663.0
2022-10-17 11:40:00,193.73,194.19,193.71,193.94,7985.0,183.3826,183.8181,183.3637,183.5814,7985.0
2022-10-17 11:45:00,193.94,194.03,193.8,194.03,10349.0,183.5814,183.6666,183.4489,183.6666,10349.0
2022-10-17 11:50:00,194.07,194.33,193.79,194.29,12655.0,183.7045,183.9506,183.4394,183.9127,12655.0
2022-10-17 11:55:00,194.26,194.29,193.68,193.83,12150.0,183.8843,183.9127,183.3353,183.4773,12150.0
2022-10-17 12:00:00,193.84,193.99,193.68,193.76,10757.0,183.4868,183.6288,183.3353,183.411,10757.0
2022-10-17 12:05:00,193.74,194.36,193.74,194.36,16291.0,183.3921,183.979,183.3921,183.979,16291.0
2022-10-17 12:10:00,194.37,194.37,193.78,193.92,17019.0,183.9885,183.9885,183.43,183.5625,17019.0
2022-10-17 12:15:00,193.91,194.09,193.74,193.85,18322.0,183.553,183.7234,183.3921,183.4962,18322.0
2022-10-17 12:20:00,193.84,193.87,193.65,193.76,17260.0,183.4868,183.5152,183.3069,183.411,17260.0
2022-10-17 12:25:00,193.73,193.97,193.72,193.86,13578.0,183.3826,183.6098,183.3732,183.5057,13578.0
2022-10-17 12:30:00,193.88,193.95,193.71,193.71,25746.0,183.5246,183.5909,183.3637,183.3637,25746.0
2022-10-17 12:35:00,193.74,193.82,193.6,193.81,20668.0,183.3921,183.4678,183.2596,183.4584,20668.0
2022-10-17 12:40:00,193.79,193.79,193.43,193.63,23472.0,183.4394,183.4394,183.0987,183.288,23472.0
2022-10-17 12:45:00,193.62,193.83,193.39,193.74,20654.0,183.2785,183.4773,183.0608,183.3921,20654.0
2022-10-17 12:50:00,193.71,193.85,193.64,193.83,27966.0,183.3637,183.4962,183.2975,183.4773,27966.0
2022-10-17 12:55:00,193.8,193.84,193.5,193.56,17533.0,183.4489,183.4868,183.1649,183.2217,17533.0
2022-10-17 13:00:00,193.55,193.61,193.15,193.3,13277.0,183.2123,183.2691,182.8336,182.9756,13277.0
2022-10-17 13:05:00,193.31,193.56,193.31,193.47,12238.0,182.9851,183.2217,182.9851,183.1365,12238.0
2022-10-17 13:10:00,193.46,193.74,193.35,193.61,11268.0,183.1271,183.3921,183.0229,183.2691,11268.0
2022-10-17 13:15:00,193.65,193.9,193.54,193.6,16165.0,183.3069,183.5436,183.2028,183.2596,16165.0
2022-10-17 13:20:00,193.57,193.83,193.57,193.82,13234.0,183.2312,183.4773,183.2312,183.4678,13234.0
2022-10-17 13:25:00,193.81,193.95,193.67,193.75,15405.0,183.4584,183.5909,183.3259,183.4016,15405.0
2022-10-17 13:30:00,193.78,193.86,193.66,193.75,14715.0,183.43,183.5057,183.3164,183.4016,14715.0
2022-10-17 13:35:00,193.75,193.84,193.62,193.84,15054.0,183.4016,183.4868,183.2785,183.4868,15054.0
2022-10-17 13:40:00,193.85,193.97,193.77,193.83,16720.0,183.4962,183.6098,183.4205,183.4773,16720.0
2022-10-17 13:45:00,193.8,194.1,193.76,194.02,9705.0,183.4489,183.7329,183.411,183.6572,9705.0
2022-10-17 13:50:00,194.02,194.23,193.98,194.16,11085.0,183.6572,183.8559,183.6193,183.7897,11085.0
2022-10-17 13:55:00,194.16,194.45,194.08,194.38,25218.0,183.7897,184.0642,183.714,183.9979,25218.0
2022-10-17 14:00:00,194.35,194.62,194.16,194.31,19967.0,183.9695,184.2251,183.7897,183.9317,19967.0
2022-10-17 14:05:00,194.37,194.42,194.16,194.36,15353.0,183.9885,184.0358,183.7897,183.979,15353.0
2022-10-17 14:10:00,194.38,194.49,194.22,194.27,28896.0,183.9979,184.1021,183.8465,183.8938,28896.0
2022-10-17 14:15:00,194.26,194.26,193.55,194.18,35330.0,183.8843,183.8843,183.2123,183.8086,35330.0
2022-10-17 14:20:00,194.23,194.26,194.0,194.07,14567.0,183.8559,183.8843,183.6382,183.7045,14567.0
2022-10-17 14:25:00,194.07,194.12,193.87,193.98,11806.0,183.7045,183.7518,183.5152,183.6193,11806.0
2022-10-17 14:30:00,194.08,194.08,193.72,193.75,11226.0,183.714,183.714,183.3732,183.4016,11226.0
2022-10-17 14:35:00,193.69,194.14,193.66,194.1,16510.0,183.3448,183.7707,183.3164,183.7329,16510.0
2022-10-17 14:40:00,194.13,194.37,194.12,194.35,17494.0,183.7613,183.9885,183.7518,183.9695,17494.0
2022-10-17 14:45:00,194.37,194.44,194.22,194.4,14893.0,183.9885,184.0547,183.8465,184.0169,14893.0
2022-10-17 14:50:00,194.36,194.4,194.24,194.31,14799.0,183.979,184.0169,183.8654,183.9317,14799.0
2022-10-17 14:55:00,194.28,194.49,194.22,194.42,15155.0,183.9033,184.1021,183.8465,184.0358,15155.0
2022-10-17 15:00:00,194.42,194.64,194.29,194.29,25345.0,184.0358,184.244,183.9127,183.9127,25345.0
2022-10-17 15:05:00,194.28,194.45,194.11,194.11,26995.0,183.9033,184.0642,183.7424,183.7424,26995.0
2022-10-17 15:10:00,194.11,194.29,194.1,194.17,27619.0,183.7424,183.9127,183.7329,183.7991,27619.0
2022-10-17 15:15:00,194.14,194.25,193.97,194.14,30064.0,183.7707,183.8749,183.6098,183.7707,30064.0
2022-10-17 15:20:00,194.08,194.26,193.88,194.22,16655.0,183.714,183.8843,183.5246,183.8465,16655.0
2022-10-17 15:25:00,194.24,194.24,194.04,194.19,16987.0,183.8654,183.8654,183.6761,183.8181,16987.0
2022-10-17 15:30:00,194.22,194.36,194.1,194.2,27312.0,183.8465,183.979,183.7329,183.8275,27312.0
2022-10-17 15:35:00,194.22,194.22,193.93,193.99,31491.0,183.8465,183.8465,183.572,183.6288,31491.0
2022-10-17 15:40:00,193.95,194.47,193.95,194.31,25208.0,183.5909,184.0831,183.5909,183.9317,25208.0
2022-10-17 15:45:00,194.3,194.48,194.26,194.37,53243.0,183.9222,184.0926,183.8843,183.9885,53243.0
2022-10-17 15:50:00,194.4,194.55,194.23,194.41,97877.0,184.0169,184.1589,183.8559,184.0263,97877.0
2022-10-17 15:55:00,194.39,194.39,193.93,194.13,196336.0,184.0074,184.0074,183.572,183.7613,196336.0
2022-10-18 09:30:00,196.2,198.57,196.2,197.15,107160.0,186.7301,188.9857,186.7301,187.6342,107160.0
2022-10-18 09:35:00,197.17,197.72,197.03,197.33,32524.0,187.6533,188.1767,187.52,187.8055,32524.0
2022-10-18 09:40:00,197.28,197.4,196.42,196.42,34019.0,187.7579,187.8722,186.9395,186.9395,34019.0
2022-10-18 09:45:00,196.29,196.54,195.48,195.59,26327.0,186.8157,187.0537,186.0448,186.1495,26327.0
2022-10-18 09:50:00,195.63,196.34,195.17,195.25,33903.0,186.1876,186.8633,185.7498,185.8259,33903.0
2022-10-18 09:55:00,195.25,195.95,195.16,195.53,73893.0,185.8259,186.4921,185.7403,186.0924,73893.0
2022-10-18 10:00:00,195.71,196.3,195.52,195.81,22474.0,186.2637,186.8252,186.0829,186.3589,22474.0
2022-10-18 10:05:00,195.96,196.1,195.66,196.09,24360.0,186.5017,186.6349,186.2161,186.6254,24360.0
2022-10-18 10:10:00,196.0,196.3,195.89,196.02,19423.0,186.5397,186.8252,186.435,186.5588,19423.0
2022-10-18 10:15:00,196.02,196.2,195.31,195.53,16653.0,186.5588,186.7301,185.883,186.0924,16653.0
2022-10-18 10:20:00,195.6,195.76,194.73,194.74,18671.0,186.159,186.3113,185.331,185.3405,18671.0
2022-10-18 10:25:00,194.85,194.94,194.59,194.74,12920.0,185.4452,185.5309,185.1978,185.3405,12920.0
2022-10-18 10:30:00,194.74,194.8,194.3,194.48,18578.0,185.3405,185.3976,184.9218,185.0931,18578.0
2022-10-18 10:35:00,194.57,194.75,194.14,194.3,9339.0,185.1787,185.3501,184.7695,184.9218,9339.0
2022-10-18 10:40:00,194.33,194.67,194.29,194.67,12805.0,184.9503,185.2739,184.9123,185.2739,12805.0
2022-10-18 10:45:00,194.66,195.25,194.66,194.96,18811.0,185.2644,185.8259,185.2644,185.5499,18811.0
2022-10-18 10:50:00,194.96,195.03,194.68,195.0,10975.0,185.5499,185.6165,185.2834,185.588,10975.0
2022-10-18 10:55:00,195.0,195.15,194.66,195.11,18906.0,185.588,185.7308,185.2644,185.6927,18906.0
2022-10-18 11:00:00,195.09,195.19,194.82,195.17,37121.0,185.6736,185.7688,185.4167,185.7498,37121.0
2022-10-18 11:05:00,195.2,195.36,194.56,194.93,17683.0,185.7783,185.9306,185.1692,185.5214,17683.0
2022-10-18 11:10:00,194.91,194.94,193.91,194.27,19941.0,185.5023,185.5309,184.5506,184.8932,19941.0
2022-10-18 11:15:00,194.22,194.36,193.59,193.59,26959.0,184.8456,184.9789,184.246,184.246,26959.0
2022-10-18 11:20:00,193.64,193.67,193.01,193.07,19242.0,184.2936,184.3222,183.694,183.7511,19242.0
2022-10-18 11:25:00,192.97,193.49,192.89,193.21,19844.0,183.656,184.1509,183.5798,183.8844,19844.0
2022-10-18 11:30:00,193.28,193.28,192.68,193.05,27761.0,183.951,183.951,183.38,183.7321,27761.0
2022-10-18 11:35:00,193.05,193.13,192.59,193.05,18639.0,183.7321,183.8083,183.2943,183.7321,18639.0
2022-10-18 11:40:00,193.09,193.2,192.9,193.2,15911.0,183.7702,183.8749,183.5894,183.8749,15911.0
2022-10-18 11:45:00,193.19,193.5,193.12,193.32,18673.0,183.8654,184.1604,183.7987,183.9891,18673.0
2022-10-18 11:50:00,193.3,193.49,193.13,193.13,22757.0,183.97,184.1509,183.8083,183.8083,22757.0
2022-10-18 11:55:00,193.13,193.28,192.84,193.09,18266.0,183.8083,183.951,183.5322,183.7702,18266.0
2022-10-18 12:00:00,193.08,193.25,192.95,192.95,12287.0,183.7607,183.9225,183.6369,183.6369,12287.0
2022-10-18 12:05:00,192.95,193.84,192.66,193.79,27001.0,183.6369,184.484,183.3609,184.4364,27001.0
2022-10-18 12:10:00,193.77,194.21,193.72,194.09,25961.0,184.4174,184.8361,184.3698,184.7219,25961.0
2022-10-18 12:15:00,194.11,194.43,193.82,194.04,25128.0,184.741,185.0455,184.4649,184.6743,25128.0
2022-10-18 12:20:00,193.98,194.07,193.46,193.49,14380.0,184.6172,184.7029,184.1223,184.1509,14380.0
2022-10-18 12:25:00,193.48,193.48,193.09,193.22,9188.0,184.1414,184.1414,183.7702,183.8939,9188.0
2022-10-18 12:30:00,193.26,193.4,193.09,193.37,13633.0,183.932,184.0652,183.7702,184.0367,13633.0
2022-10-18 12:35:00,193.43,193.78,193.34,193.67,23010.0,184.0938,184.4269,184.0081,184.3222,23010.0
2022-10-18 12:40:00,193.66,193.9,193.55,193.55,8965.0,184.3127,184.5411,184.208,184.208,8965.0
2022-10-18 12:45:00,193.63,193.64,193.23,193.33,10377.0,184.2841,184.2936,183.9034,183.9986,10377.0
2022-10-18 12:50:00,193.33,193.92,193.23,193.87,26717.0,183.9986,184.5601,183.9034,184.5125,26717.0
2022-10-18 12:55:00,193.87,193.94,193.35,193.36,19068.0,184.5125,184.5792,184.0176,184.0272,19068.0
2022-10-18 13:00:00,193.42,193.52,192.8,192.81,20708.0,184.0843,184.1794,183.4942,183.5037,20708.0
2022-10-18 13:05:00,192.81,193.21,192.8,193.09,20506.0,183.5037,183.8844,183.4942,183.7702,20506.0
2022-10-18 13:10:00,193.17,193.35,193.05,193.28,19109.0,183.8463,184.0176,183.7321,183.951,19109.0
2022-10-18 13:15:00,193.25,193.33,193.07,193.09,12580.0,183.9225,183.9986,183.7511,183.7702,12580.0
2022-10-18 13:20:00,193.13,193.34,192.96,193.28,16401.0,183.8083,184.0081,183.6465,183.951,16401.0
2022-10-18 13:25:00,193.25,193.43,193.1,193.43,28373.0,183.9225,184.0938,183.7797,184.0938,28373.0
2022-10-18 13:30:00,193.48,194.0,193.31,194.0,17982.0,184.1414,184.6363,183.9796,184.6363,17982.0
2022-10-18 13:35:00,193.92,194.01,193.68,193.73,22449.0,184.5601,184.6458,184.3317,184.3793,22449.0
2022-10-18 13:40:00,193.78,193.9,193.65,193.73,18388.0,184.4269,184.5411,184.3032,184.3793,18388.0
2022-10-18 13:45:00,193.72,194.12,193.48,194.05,13731.0,184.3698,184.7505,184.1414,184.6838,13731.0
2022-10-18 13:50:00,194.09,194.19,193.89,194.07,22758.0,184.7219,184.8171,184.5316,184.7029,22758.0
2022-10-18 13:55:00,194.11,194.27,193.68,193.94,21565.0,184.741,184.8932,184.3317,184.5792,21565.0
2022-10-18 14:00:00,193.94,194.15,193.8,193.91,15467.0,184.5792,184.779,184.4459,184.5506,15467.0
2022-10-18 14:05:00,193.83,194.13,193.69,193.84,12672.0,184.4745,184.76,184.3412,184.484,12672.0
2022-10-18 14:10:00,193.92,194.0,193.86,193.87,14301.0,184.5601,184.6363,184.503,184.5125,14301.0
2022-10-18 14:15:00,193.85,194.0,193.7,193.78,11425.0,184.4935,184.6363,184.3507,184.4269,11425.0
2022-10-18 14:20:00,193.78,194.18,193.68,194.09,9921.0,184.4269,184.8076,184.3317,184.7219,9921.0
2022-10-18 14:25:00,194.12,194.43,193.93,194.43,25745.0,184.7505,185.0455,184.5696,185.0455,25745.0
2022-10-18 14:30:00,194.43,194.43,194.13,194.28,22593.0,185.0455,185.0455,184.76,184.9027,22593.0
2022-10-18 14:35:00,194.24,194.34,193.67,193.73,10825.0,184.8647,184.9598,184.3222,184.3793,10825.0
2022-10-18 14:40:00,193.71,193.79,193.02,193.02,13784.0,184.3603,184.4364,183.7036,183.7036,13784.0
2022-10-18 14:45:00,193.06,193.25,192.74,193.01,14423.0,183.7416,183.9225,183.4371,183.694,14423.0
2022-10-18 14:50:00,192.96,193.07,192.82,192.99,25749.0,183.6465,183.7511,183.5132,183.675,25749.0
2022-10-18 14:55:00,192.99,193.31,192.92,193.17,28903.0,183.675,183.9796,183.6084,183.8463,28903.0
2022-10-18 15:00:00,193.14,193.14,192.68,192.88,14613.0,183.8178,183.8178,183.38,183.5703,14613.0
2022-10-18 15:05:00,192.8,193.12,192.79,192.88,22031.0,183.4942,183.7987,183.4847,183.5703,22031.0
2022-10-18 15:10:00,192.83,192.93,192.63,192.69,13492.0,183.5227,183.6179,183.3324,183.3895,13492.0
2022-10-18 15:15:00,192.73,192.99,192.56,192.81,20012.0,183.4276,183.675,183.2658,183.5037,20012.0
2022-10-18 15:20:00,192.87,193.1,192.64,192.98,24182.0,183.5608,183.7797,183.3419,183.6655,24182.0
2022-10-18 15:25:00,192.95,193.09,192.72,192.9,26281.0,183.6369,183.7702,183.418,183.5894,26281.0
2022-10-18 15:30:00,192.93,193.55,192.81,193.31,23683.0,183.6179,184.208,183.5037,183.9796,23683.0
2022-10-18 15:35:00,193.34,193.41,192.87,193.08,49350.0,184.0081,184.0747,183.5608,183.7607,49350.0
2022-10-18 15:40:00,193.09,193.29,193.0,193.05,64453.0,183.7702,183.9605,183.6845,183.7321,64453.0
2022-10-18 15:45:00,193.03,193.03,192.62,192.87,118886.0,183.7131,183.7131,183.3229,183.5608,118886.0
2022-10-18 15:50:00,192.87,193.11,192.65,193.05,143688.0,183.5608,183.7892,183.3514,183.7321,143688.0
2022-10-18 15:55:00,193.05,193.3,192.85,193.29,247433.0,183.7321,183.97,183.5418,183.9605,247433.0
2022-10-19 09:30:00,187.28,188.41,185.53,187.48,239223.0,178.2406,179.3161,176.5751,178.431,239223.0
2022-10-19 09:35:00,187.69,188.47,186.18,186.78,67840.0,178.6308,179.3732,177.1937,177.7647,67840.0
2022-10-19 09:40:00,186.82,187.34,185.64,185.77,48805.0,177.8028,178.2977,176.6798,176.8035,48805.0
2022-10-19 09:45:00,185.76,186.05,184.68,184.89,59271.0,176.794,177.07,175.7661,175.966,59271.0
2022-10-19 09:50:00,184.82,185.56,184.81,185.13,57650.0,175.8993,176.6036,175.8898,176.1944,57650.0
2022-10-19 09:55:00,185.09,185.09,184.23,184.27,45226.0,176.1563,176.1563,175.3378,175.3759,45226.0
2022-10-19 10:00:00,184.25,184.39,183.72,184.33,72201.0,175.3569,175.4901,174.8524,175.433,72201.0
2022-10-19 10:05:00,184.34,184.7,184.0,184.42,54426.0,175.4425,175.7851,175.1189,175.5187,54426.0
2022-10-19 10:10:00,184.57,185.33,184.24,185.28,50697.0,175.6614,176.3847,175.3473,176.3371,50697.0
2022-10-19 10:15:00,185.23,185.67,184.73,184.93,45935.0,176.2896,176.7083,175.8137,176.004,45935.0
2022-10-19 10:20:00,185.0,185.37,184.8,185.02,42323.0,176.0707,176.4228,175.8803,176.0897,42323.0
2022-10-19 10:25:00,185.06,185.15,184.7,184.93,35145.0,176.1278,176.2134,175.7851,176.004,35145.0
2022-10-19 10:30:00,184.97,185.05,184.22,184.34,97484.0,176.0421,176.1182,175.3283,175.4425,97484.0
2022-10-19 10:35:00,184.41,184.72,184.29,184.7,30907.0,175.5091,175.8042,175.3949,175.7851,30907.0
2022-10-19 10:40:00,184.66,184.67,184.0,184.06,27002.0,175.7471,175.7566,175.1189,175.176,27002.0
2022-10-19 10:45:00,184.08,184.21,183.35,183.45,36525.0,175.1951,175.3188,174.5003,174.5955,36525.0
2022-10-19 10:50:00,183.46,183.66,183.02,183.26,35668.0,174.605,174.7953,174.1862,174.4146,35668.0
2022-10-19 10:55:00,183.07,183.41,183.02,183.26,16492.0,174.2338,174.5574,174.1862,174.4146,16492.0
2022-10-19 11:00:00,183.26,183.56,183.2,183.53,18608.0,174.4146,174.7002,174.3575,174.6716,18608.0
2022-10-19 11:05:00,183.56,183.87,183.43,183.73,21137.0,174.7002,174.9952,174.5764,174.862,21137.0
2022-10-19 11:10:00,183.76,184.36,183.75,184.05,47616.0,174.8905,175.4616,174.881,175.1665,47616.0
2022-10-19 11:15:00,184.06,184.51,184.0,184.4,42298.0,175.176,175.6043,175.1189,175.4996,42298.0
2022-10-19 11:20:00,184.4,184.4,184.01,184.18,37772.0,175.4996,175.4996,175.1284,175.2902,37772.0
2022-10-19 11:25:00,184.17,184.32,184.07,184.13,30236.0,175.2807,175.4235,175.1855,175.2427,30236.0
2022-10-19 11:30:00,184.14,184.22,183.93,183.96,25822.0,175.2522,175.3283,175.0523,175.0809,25822.0
2022-10-19 11:35:00,183.9,184.03,183.53,184.02,20381.0,175.0238,175.1475,174.6716,175.138,20381.0
2022-10-19 11:40:00,184.03,184.03,183.36,183.42,20110.0,175.1475,175.1475,174.5098,174.5669,20110.0
2022-10-19 11:45:00,183.41,183.82,183.41,183.82,16032.0,174.5574,174.9476,174.5574,174.9476,16032.0
2022-10-19 11:50:00,183.89,184.27,183.65,184.23,15487.0,175.0142,175.3759,174.7858,175.3378,15487.0
2022-10-19 11:55:00,184.19,184.32,183.93,184.05,12769.0,175.2998,175.4235,175.0523,175.1665,12769.0
2022-10-19 12:00:00,184.06,184.19,183.67,183.81,12323.0,175.176,175.2998,174.8049,174.9381,12323.0
2022-10-19 12:05:00,183.75,183.87,183.43,183.45,17454.0,174.881,174.9952,174.5764,174.5955,17454.0
2022-10-19 12:10:00,183.4,183.59,183.36,183.48,12623.0,174.5479,174.7287,174.5098,174.624,12623.0
2022-10-19 12:15:00,183.43,183.43,183.26,183.31,14473.0,174.5764,174.5764,174.4146,174.4622,14473.0
2022-10-19 12:20:00,183.31,183.31,182.78,182.89,33131.0,174.4622,174.4622,173.9578,174.0625,33131.0
2022-10-19 12:25:00,182.89,182.89,182.39,182.45,31557.0,174.0625,174.0625,173.5866,173.6437,31557.0
2022-10-19 12:30:00,182.46,182.73,182.4,182.67,12436.0,173.6533,173.9102,173.5962,173.8531,12436.0
2022-10-19 12:35:00,182.68,182.85,182.41,182.46,18952.0,173.8626,174.0244,173.6057,173.6533,18952.0
2022-10-19 12:40:00,182.45,182.5,181.9,181.93,29867.0,173.6437,173.6913,173.1203,173.1488,29867.0
2022-10-19 12:45:00,181.97,181.99,181.59,181.65,25040.0,173.1869,173.2059,172.8253,172.8824,25040.0
2022-10-19 12:50:00,181.65,182.14,181.64,182.13,15586.0,172.8824,173.3487,172.8728,173.3392,15586.0
2022-10-19 12:55:00,182.16,182.16,181.92,182.01,22889.0,173.3677,173.3677,173.1393,173.225,22889.0
2022-10-19 13:00:00,182.04,182.04,180.41,180.47,87577.0,173.2535,173.2535,171.7022,171.7593,87577.0
2022-10-19 13:05:00,180.47,180.79,180.25,180.54,61893.0,171.7593,172.0639,171.5499,171.8259,61893.0
2022-10-19 13:10:00,180.59,181.02,180.22,180.85,34767.0,171.8735,172.2828,171.5214,172.121,34767.0
2022-10-19 13:15:00,180.89,181.36,180.84,181.07,33445.0,172.159,172.6064,172.1115,172.3303,33445.0
2022-10-19 13:20:00,181.03,181.52,180.93,181.42,21261.0,172.2923,172.7586,172.1971,172.6635,21261.0
2022-10-19 13:25:00,181.45,181.58,181.26,181.37,28630.0,172.692,172.8157,172.5112,172.6159,28630.0
2022-10-19 13:30:00,181.36,181.7,181.25,181.49,23003.0,172.6064,172.9299,172.5017,172.7301,23003.0
2022-10-19 13:35:00,181.46,181.62,181.38,181.47,17812.0,172.7015,172.8538,172.6254,172.711,17812.0
2022-10-19 13:40:00,181.5,181.78,181.33,181.58,35393.0,172.7396,173.0061,172.5778,172.8157,35393.0
2022-10-19 13:45:00,181.58,181.67,181.26,181.31,25114.0,172.8157,172.9014,172.5112,172.5588,25114.0
2022-10-19 13:50:00,181.25,181.6,181.08,181.56,21171.0,172.5017,172.8348,172.3399,172.7967,21171.0
2022-10-19 13:55:00,181.59,181.88,181.37,181.88,34425.0,172.8253,173.1013,172.6159,173.1013,34425.0
2022-10-19 14:00:00,181.85,182.19,181.57,181.98,20211.0,173.0727,173.3963,172.8062,173.1964,20211.0
2022-10-19 14:05:00,181.98,182.6,181.98,182.55,40826.0,173.1964,173.7865,173.1964,173.7389,40826.0
2022-10-19 14:10:00,182.54,182.84,182.4,182.83,26950.0,173.7294,174.0149,173.5962,174.0054,26950.0
2022-10-19 14:15:00,182.88,183.22,182.73,182.97,30695.0,174.053,174.3766,173.9102,174.1386,30695.0
2022-10-19 14:20:00,182.95,182.96,182.79,182.87,22564.0,174.1196,174.1291,173.9673,174.0435,22564.0
2022-10-19 14:25:00,182.91,183.18,182.87,183.15,27575.0,174.0815,174.3385,174.0435,174.31,27575.0
2022-10-19 14:30:00,183.2,183.22,182.8,183.2,30108.0,174.3575,174.3766,173.9768,174.3575,30108.0
2022-10-19 14:35:00,183.2,183.22,182.89,182.94,16708.0,174.3575,174.3766,174.0625,174.1101,16708.0
2022-10-19 14:40:00,182.96,183.12,182.69,182.84,38489.0,174.1291,174.2814,173.8722,174.0149,38489.0
2022-10-19 14:45:00,182.83,182.96,182.65,182.81,26970.0,174.0054,174.1291,173.8341,173.9864,26970.0
2022-10-19 14:50:00,182.77,182.77,182.54,182.61,27366.0,173.9483,173.9483,173.7294,173.796,27366.0
2022-10-19 14:55:00,182.62,182.93,182.51,182.85,20342.0,173.8055,174.1006,173.7008,174.0244,20342.0
2022-10-19 15:00:00,182.88,183.25,182.8,183.05,28307.0,174.053,174.4051,173.9768,174.2148,28307.0
2022-10-19 15:05:00,183.05,183.42,182.91,183.42,28778.0,174.2148,174.5669,174.0815,174.5669,28778.0
2022-10-19 15:10:00,183.44,183.56,183.34,183.4,27676.0,174.586,174.7002,174.4908,174.5479,27676.0
2022-10-19 15:15:00,183.36,183.79,183.35,183.72,26533.0,174.5098,174.9191,174.5003,174.8524,26533.0
2022-10-19 15:20:00,183.69,183.76,183.48,183.51,35677.0,174.8239,174.8905,174.624,174.6526,35677.0
2022-10-19 15:25:00,183.51,183.61,183.26,183.34,39938.0,174.6526,174.7478,174.4146,174.4908,39938.0
2022-10-19 15:30:00,183.34,183.5,183.18,183.5,50597.0,174.4908,174.6431,174.3385,174.6431,50597.0
2022-10-19 15:35:00,183.5,183.78,183.44,183.54,82265.0,174.6431,174.9095,174.586,174.6811,82265.0
2022-10-19 15:40:00,183.54,183.87,183.4,183.81,78620.0,174.6811,174.9952,174.5479,174.9381,78620.0
2022-10-19 15:45:00,183.82,184.02,183.43,183.75,103065.0,174.9476,175.138,174.5764,174.881,103065.0
2022-10-19 15:50:00,183.64,184.36,183.64,184.34,160287.0,174.7763,175.4616,174.7763,175.4425,160287.0
2022-10-19 15:55:00,184.32,184.52,183.88,184.06,358014.0,175.4235,175.6138,175.0047,175.176,358014.0
2022-10-20 09:30:00,183.39,183.41,181.37,182.36,75520.0,174.5384,174.5574,172.6159,173.5581,75520.0
2022-10-20 09:35:00,182.36,182.36,180.0,180.17,45666.0,173.5581,173.5581,171.312,171.4738,45666.0
2022-10-20 09:40:00,180.21,181.34,180.01,181.34,38727.0,171.5119,172.5873,171.3215,172.5873,38727.0
2022-10-20 09:45:00,181.28,181.64,180.9,181.3,36184.0,172.5302,172.8728,172.1686,172.5492,36184.0
2022-10-20 09:50:00,181.4,182.33,181.26,182.08,25339.0,172.6444,173.5295,172.5112,173.2916,25339.0
2022-10-20 09:55:00,181.98,182.79,181.87,182.3,28876.0,173.1964,173.9673,173.0917,173.501,28876.0
2022-10-20 10:00:00,182.31,183.95,182.28,183.86,47021.0,173.5105,175.0713,173.4819,174.9857,47021.0
2022-10-20 10:05:00,183.86,184.69,183.85,184.58,28398.0,174.9857,175.7756,174.9762,175.6709,28398.0
2022-10-20 10:10:00,184.61,185.19,184.61,184.86,33431.0,175.6995,176.2515,175.6995,175.9374,33431.0
2022-10-20 10:15:00,184.89,185.33,184.47,185.32,32774.0,175.966,176.3847,175.5662,176.3752,32774.0
2022-10-20 10:20:00,185.23,185.4,184.74,184.87,22385.0,176.2896,176.4514,175.8232,175.9469,22385.0
2022-10-20 10:25:00,184.86,184.86,184.19,184.38,21966.0,175.9374,175.9374,175.2998,175.4806,21966.0
2022-10-20 10:30:00,184.42,184.74,183.52,183.58,27236.0,175.5187,175.8232,174.6621,174.7192,27236.0
2022-10-20 10:35:00,183.63,183.67,183.2,183.2,18986.0,174.7668,174.8049,174.3575,174.3575,18986.0
2022-10-20 10:40:00,183.22,183.22,182.81,182.83,16282.0,174.3766,174.3766,173.9864,174.0054,16282.0
2022-10-20 10:45:00,182.91,183.35,182.8,182.9,20823.0,174.0815,174.5003,173.9768,174.072,20823.0
2022-10-20 10:50:00,182.9,183.18,182.75,182.94,18966.0,174.072,174.3385,173.9293,174.1101,18966.0
2022-10-20 10:55:00,182.98,183.5,182.79,183.48,15443.0,174.1482,174.6431,173.9673,174.624,15443.0
2022-10-20 11:00:00,183.47,183.5,182.87,182.88,39388.0,174.6145,174.6431,174.0435,174.053,39388.0
2022-10-20 11:05:00,182.67,183.02,182.67,182.96,16330.0,173.8531,174.1862,173.8531,174.1291,16330.0
2022-10-20 11:10:00,182.93,182.95,182.44,182.79,18531.0,174.1006,174.1196,173.6342,173.9673,18531.0
2022-10-20 11:15:00,182.79,182.85,182.46,182.55,15266.0,173.9673,174.0244,173.6533,173.7389,15266.0
2022-10-20 11:20:00,182.58,182.69,182.46,182.54,9688.0,173.7675,173.8722,173.6533,173.7294,9688.0
2022-10-20 11:25:00,182.55,182.69,181.79,182.1,19656.0,173.7389,173.8722,173.0156,173.3106,19656.0
2022-10-20 11:30:00,182.16,182.59,182.16,182.37,19293.0,173.3677,173.777,173.3677,173.5676,19293.0
2022-10-20 11:35:00,182.39,182.9,182.31,182.79,7829.0,173.5866,174.072,173.5105,173.9673,7829.0
2022-10-20 11:40:00,182.79,182.91,182.68,182.78,7958.0,173.9673,174.0815,173.8626,173.9578,7958.0
2022-10-20 11:45:00,182.79,182.84,182.51,182.62,13838.0,173.9673,174.0149,173.7008,173.8055,13838.0
2022-10-20 11:50:00,182.69,182.94,182.57,182.57,9408.0,173.8722,174.1101,173.7579,173.7579,9408.0
2022-10-20 11:55:00,182.55,182.61,181.9,181.91,10741.0,173.7389,173.796,173.1203,173.1298,10741.0
2022-10-20 12:00:00,181.96,182.21,181.37,181.53,16749.0,173.1774,173.4153,172.6159,172.7681,16749.0
2022-10-20 12:05:00,181.54,181.72,180.95,180.95,13497.0,172.7777,172.949,172.2161,172.2161,13497.0
2022-10-20 12:10:00,181.02,181.37,180.86,181.09,18241.0,172.2828,172.6159,172.1305,172.3494,18241.0
2022-10-20 12:15:00,180.99,181.3,180.96,181.17,8668.0,172.2542,172.5492,172.2257,172.4255,8668.0
2022-10-20 12:20:00,181.11,181.13,180.66,180.79,14519.0,172.3684,172.3875,171.9401,172.0639,14519.0
2022-10-20 12:25:00,180.79,180.8,180.38,180.67,13694.0,172.0639,172.0734,171.6737,171.9497,13694.0
2022-10-20 12:30:00,180.62,181.11,180.47,181.0,12580.0,171.9021,172.3684,171.7593,172.2637,12580.0
2022-10-20 12:35:00,181.0,181.06,180.34,180.47,19415.0,172.2637,172.3208,171.6356,171.7593,19415.0
2022-10-20 12:40:00,180.47,180.63,180.37,180.37,11342.0,171.7593,171.9116,171.6641,171.6641,11342.0
2022-10-20 12:45:00,180.37,180.38,179.91,180.23,23521.0,171.6641,171.6737,171.2263,171.5309,23521.0
2022-10-20 12:50:00,180.3,180.3,179.78,179.9,11865.0,171.5975,171.5975,171.1026,171.2168,11865.0
2022-10-20 12:55:00,179.89,180.17,179.71,180.17,10558.0,171.2073,171.4738,171.036,171.4738,10558.0
2022-10-20 13:00:00,180.16,180.17,179.95,180.01,9097.0,171.4643,171.4738,171.2644,171.3215,9097.0
2022-10-20 13:05:00,180.04,180.05,178.84,178.89,40598.0,171.3501,171.3596,170.208,170.2556,40598.0
2022-10-20 13:10:00,178.87,179.29,178.58,178.83,40545.0,170.2365,170.6363,169.9605,170.1985,40545.0
2022-10-20 13:15:00,178.83,178.9,178.49,178.59,41047.0,170.1985,170.2651,169.8749,169.9701,41047.0
2022-10-20 13:20:00,178.59,178.97,178.48,178.64,48264.0,169.9701,170.3317,169.8654,170.0176,48264.0
2022-10-20 13:25:00,178.68,178.89,178.56,178.77,38703.0,170.0557,170.2556,169.9415,170.1414,38703.0
2022-10-20 13:30:00,178.72,179.05,178.46,178.8,19944.0,170.0938,170.4078,169.8463,170.1699,19944.0
2022-10-20 13:35:00,178.8,178.9,178.66,178.75,20518.0,170.1699,170.2651,170.0367,170.1223,20518.0
2022-10-20 13:40:00,178.72,178.72,178.28,178.35,39076.0,170.0938,170.0938,169.675,169.7416,39076.0
2022-10-20 13:45:00,178.32,178.59,177.96,178.04,34881.0,169.7131,169.9701,169.3705,169.4466,34881.0
2022-10-20 13:50:00,178.03,178.3,177.99,178.08,14038.0,169.4371,169.694,169.399,169.4847,14038.0
2022-10-20 13:55:00,178.14,178.29,177.99,178.23,18384.0,169.5418,169.6845,169.399,169.6274,18384.0
2022-10-20 14:00:00,178.25,178.35,177.86,177.96,29928.0,169.6465,169.7416,169.2753,169.3705,29928.0
2022-10-20 14:05:00,177.88,177.93,177.47,177.75,37658.0,169.2943,169.3419,168.9041,169.1706,37658.0
2022-10-20 14:10:00,177.69,177.78,177.48,177.66,21815.0,169.1135,169.1991,168.9136,169.0849,21815.0
2022-10-20 14:15:00,177.66,177.82,177.6,177.78,24791.0,169.0849,169.2372,169.0278,169.1991,24791.0
2022-10-20 14:20:00,177.78,178.08,177.7,177.91,36041.0,169.1991,169.4847,169.123,169.3229,36041.0
2022-10-20 14:25:00,177.9,178.23,177.9,177.95,11941.0,169.3134,169.6274,169.3134,169.3609,11941.0
2022-10-20 14:30:00,177.95,178.48,177.81,178.42,18230.0,169.3609,169.8654,169.2277,169.8083,18230.0
2022-10-20 14:35:00,178.44,178.67,178.29,178.35,22881.0,169.8273,170.0462,169.6845,169.7416,22881.0
2022-10-20 14:40:00,178.37,178.4,177.75,177.79,17778.0,169.7607,169.7892,169.1706,169.2087,17778.0
2022-10-20 14:45:00,177.79,178.42,177.79,178.08,25270.0,169.2087,169.8083,169.2087,169.4847,25270.0
2022-10-20 14:50:00,178.13,178.57,178.01,178.53,11426.0,169.5323,169.951,169.418,169.9129,11426.0
2022-10-20 14:55:00,178.53,178.66,178.28,178.29,22401.0,169.9129,170.0367,169.675,169.6845,22401.0
2022-10-20 15:00:00,178.32,178.51,178.29,178.29,18012.0,169.7131,169.8939,169.6845,169.6845,18012.0
2022-10-20 15:05:00,178.26,178.8,178.25,178.7,17107.0,169.656,170.1699,169.6465,170.0747,17107.0
2022-10-20 15:10:00,178.7,178.78,178.46,178.77,25747.0,170.0747,170.1509,169.8463,170.1414,25747.0
2022-10-20 15:15:00,178.74,178.76,178.4,178.42,21036.0,170.1128,170.1318,169.7892,169.8083,21036.0
2022-10-20 15:20:00,178.42,178.45,178.0,178.15,20770.0,169.8083,169.8368,169.4085,169.5513,20770.0
2022-10-20 15:25:00,178.16,178.2,177.67,177.76,30877.0,169.5608,169.5989,169.0945,169.1801,30877.0
2022-10-20 15:30:00,177.74,177.96,177.55,177.93,32061.0,169.1611,169.3705,168.9802,169.3419,32061.0
2022-10-20 15:35:00,177.94,178.37,177.81,178.19,28647.0,169.3514,169.7607,169.2277,169.5894,28647.0
2022-10-20 15:40:00,178.23,178.74,178.14,178.7,60038.0,169.6274,170.1128,169.5418,170.0747,60038.0
2022-10-20 15:45:00,178.74,178.76,178.39,178.49,46997.0,170.1128,170.1318,169.7797,169.8749,46997.0
2022-10-20 15:50:00,178.58,178.85,178.55,178.66,69492.0,169.9605,170.2175,169.932,170.0367,69492.0
2022-10-20 15:55:00,178.65,178.7,178.22,178.3,176189.0,170.0272,170.0747,169.6179,169.694,176189.0
2022-10-21 09:30:00,178.14,178.82,176.68,177.25,242834.0,169.5418,170.1889,168.1522,168.6947,242834.0
2022-10-21 09:35:00,177.39,178.09,176.6,176.74,29827.0,168.828,169.4942,168.0761,168.2093,29827.0
2022-10-21 09:40:00,176.88,178.03,176.77,178.03,30862.0,168.3426,169.4371,168.2379,169.4371,30862.0
2022-10-21 09:45:00,178.21,179.81,178.14,178.88,44955.0,169.6084,171.1312,169.5418,170.2461,44955.0
2022-10-21 09:50:00,178.82,179.35,177.92,179.04,26529.0,170.1889,170.6934,169.3324,170.3983,26529.0
2022-10-21 09:55:00,178.95,179.69,178.95,179.48,22256.0,170.3127,171.017,170.3127,170.8171,22256.0
2022-10-21 10:00:00,179.48,179.84,179.0,179.81,43609.0,170.8171,171.1597,170.3603,171.1312,43609.0
2022-10-21 10:05:00,179.75,180.93,179.61,180.5,30314.0,171.0741,172.1971,170.9408,171.7879,30314.0
2022-10-21 10:10:00,180.53,180.79,180.22,180.75,23297.0,171.8164,172.0639,171.5214,172.0258,23297.0
2022-10-21 10:15:00,180.78,180.89,180.21,180.21,31026.0,172.0543,172.159,171.5119,171.5119,31026.0
2022-10-21 10:20:00,180.21,180.57,179.47,179.54,23163.0,171.5119,171.8545,170.8076,170.8742,23163.0
2022-10-21 10:25:00,179.53,179.77,178.82,178.82,34140.0,170.8647,171.0931,170.1889,170.1889,34140.0
2022-10-21 10:30:00,178.9,179.61,178.69,178.99,27441.0,170.2651,170.9408,170.0652,170.3507,27441.0
2022-10-21 10:35:00,178.99,179.02,178.0,178.25,37749.0,170.3507,170.3793,169.4085,169.6465,37749.0
2022-10-21 10:40:00,178.3,178.63,178.03,178.53,33402.0,169.694,170.0081,169.4371,169.9129,33402.0
2022-10-21 10:45:00,178.49,178.75,178.15,178.66,22942.0,169.8749,170.1223,169.5513,170.0367,22942.0
2022-10-21 10:50:00,178.66,178.72,178.28,178.42,14858.0,170.0367,170.0938,169.675,169.8083,14858.0
2022-10-21 10:55:00,178.42,178.42,177.53,177.59,11781.0,169.8083,169.8083,168.9612,169.0183,11781.0
2022-10-21 11:00:00,177.7,177.7,176.98,177.2,23698.0,169.123,169.123,168.4378,168.6471,23698.0
2022-10-21 11:05:00,177.42,177.63,176.85,177.09,35026.0,168.8565,169.0564,168.314,168.5425,35026.0
2022-10-21 11:10:00,177.09,177.63,177.02,177.17,26852.0,168.5425,169.0564,168.4758,168.6186,26852.0
2022-10-21 11:15:00,177.09,177.24,176.62,176.78,27497.0,168.5425,168.6852,168.0951,168.2474,27497.0
2022-10-21 11:20:00,176.78,177.46,176.5,176.95,27086.0,168.2474,168.8946,167.9809,168.4092,27086.0
2022-10-21 11:25:00,176.95,177.85,176.86,177.79,15791.0,168.4092,169.2658,168.3236,169.2087,15791.0
2022-10-21 11:30:00,177.82,178.46,177.66,178.25,24470.0,169.2372,169.8463,169.0849,169.6465,24470.0
2022-10-21 11:35:00,178.32,178.39,177.59,177.66,14382.0,169.7131,169.7797,169.0183,169.0849,14382.0
2022-10-21 11:40:00,177.67,178.61,177.42,178.53,16531.0,169.0945,169.9891,168.8565,169.9129,16531.0
2022-10-21 11:45:00,178.48,178.63,178.23,178.58,23005.0,169.8654,170.0081,169.6274,169.9605,23005.0
2022-10-21 11:50:00,178.45,178.86,178.22,178.53,11062.0,169.8368,170.227,169.6179,169.9129,11062.0
2022-10-21 11:55:00,178.47,178.93,178.29,178.93,18507.0,169.8558,170.2936,169.6845,170.2936,18507.0
2022-10-21 12:00:00,179.0,179.74,178.93,179.74,24894.0,170.3603,171.0645,170.2936,171.0645,24894.0
2022-10-21 12:05:00,179.66,179.68,179.19,179.38,25928.0,170.9884,171.0074,170.5411,170.7219,25928.0
2022-10-21 12:10:00,179.38,179.4,178.61,179.13,20994.0,170.7219,170.741,169.9891,170.484,20994.0
2022-10-21 12:15:00,179.01,179.05,178.58,178.68,32309.0,170.3698,170.4078,169.9605,170.0557,32309.0
2022-10-21 12:20:00,178.67,179.19,178.3,179.06,22042.0,170.0462,170.5411,169.694,170.4174,22042.0
2022-10-21 12:25:00,179.05,179.24,178.46,178.54,24346.0,170.4078,170.5887,169.8463,169.9225,24346.0
2022-10-21 12:30:00,178.68,179.21,178.62,179.16,12062.0,170.0557,170.5601,169.9986,170.5125,12062.0
2022-10-21 12:35:00,179.15,179.7,178.98,179.2,12394.0,170.503,171.0265,170.3412,170.5506,12394.0
2022-10-21 12:40:00,179.22,179.95,179.22,179.66,10246.0,170.5696,171.2644,170.5696,170.9884,10246.0
2022-10-21 12:45:00,179.76,180.22,179.7,180.09,19758.0,171.0836,171.5214,171.0265,171.3977,19758.0
2022-10-21 12:50:00,180.12,180.38,180.12,180.24,10680.0,171.4262,171.6737,171.4262,171.5404,10680.0
2022-10-21 12:55:00,180.28,180.4,179.85,179.88,14345.0,171.5785,171.6927,171.1692,171.1978,14345.0
2022-10-21 13:00:00,179.82,180.38,179.82,180.22,14002.0,171.1407,171.6737,171.1407,171.5214,14002.0
2022-10-21 13:05:00,180.22,180.36,179.92,179.98,8594.0,171.5214,171.6546,171.2359,171.293,8594.0
2022-10-21 13:10:00,179.93,180.18,179.85,179.86,19748.0,171.2454,171.4833,171.1692,171.1788,19748.0
2022-10-21 13:15:00,179.85,180.3,179.61,180.29,17616.0,171.1692,171.5975,170.9408,171.588,17616.0
2022-10-21 13:20:00,180.29,180.41,179.99,180.04,12736.0,171.588,171.7022,171.3025,171.3501,12736.0
2022-10-21 13:25:00,179.99,180.46,179.95,180.39,6232.0,171.3025,171.7498,171.2644,171.6832,6232.0
2022-10-21 13:30:00,180.43,180.81,180.43,180.49,10098.0,171.7212,172.0829,171.7212,171.7783,10098.0
2022-10-21 13:35:00,180.46,180.69,180.3,180.38,7315.0,171.7498,171.9687,171.5975,171.6737,7315.0
2022-10-21 13:40:00,180.49,180.85,180.45,180.66,65237.0,171.7783,172.121,171.7403,171.9401,65237.0
2022-10-21 13:45:00,180.65,181.1,180.64,180.85,16537.0,171.9306,172.3589,171.9211,172.121,16537.0
2022-10-21 13:50:00,180.96,181.2,180.85,180.96,12594.0,172.2257,172.4541,172.121,172.2257,12594.0
2022-10-21 13:55:00,180.93,181.14,180.85,181.04,11025.0,172.1971,172.397,172.121,172.3018,11025.0
2022-10-21 14:00:00,181.02,181.42,180.98,181.27,10415.0,172.2828,172.6635,172.2447,172.5207,10415.0
2022-10-21 14:05:00,181.26,181.55,181.24,181.38,12365.0,172.5112,172.7872,172.4921,172.6254,12365.0
2022-10-21 14:10:00,181.38,181.51,180.96,181.04,34261.0,172.6254,172.7491,172.2257,172.3018,34261.0
2022-10-21 14:15:00,181.04,181.19,180.73,181.03,11819.0,172.3018,172.4446,172.0068,172.2923,11819.0
2022-10-21 14:20:00,180.88,181.06,180.87,180.96,7160.0,172.1495,172.3208,172.14,172.2257,7160.0
2022-10-21 14:25:00,180.95,181.22,180.82,181.12,10929.0,172.2161,172.4731,172.0924,172.3779,10929.0
2022-10-21 14:30:00,181.12,181.28,181.1,181.1,9540.0,172.3779,172.5302,172.3589,172.3589,9540.0
2022-10-21 14:35:00,181.02,181.05,180.71,180.83,33385.0,172.2828,172.3113,171.9877,172.1019,33385.0
2022-10-21 14:40:00,180.84,180.94,180.64,180.71,12015.0,172.1115,172.2066,171.9211,171.9877,12015.0
2022-10-21 14:45:00,180.69,180.79,180.54,180.64,14290.0,171.9687,172.0639,171.8259,171.9211,14290.0
2022-10-21 14:50:00,180.64,180.72,180.39,180.42,10086.0,171.9211,171.9972,171.6832,171.7117,10086.0
2022-10-21 14:55:00,180.42,180.75,180.26,180.73,15962.0,171.7117,172.0258,171.5594,172.0068,15962.0
2022-10-21 15:00:00,180.73,181.22,180.65,181.13,14700.0,172.0068,172.4731,171.9306,172.3875,14700.0
2022-10-21 15:05:00,181.16,181.19,180.98,181.13,12025.0,172.416,172.4446,172.2447,172.3875,12025.0
2022-10-21 15:10:00,181.13,181.61,181.12,181.58,19365.0,172.3875,172.8443,172.3779,172.8157,19365.0
2022-10-21 15:15:00,181.6,181.69,181.49,181.63,17341.0,172.8348,172.9204,172.7301,172.8633,17341.0
2022-10-21 15:20:00,181.66,182.07,181.63,182.0,28173.0,172.8919,173.2821,172.8633,173.2155,28173.0
2022-10-21 15:25:00,182.06,182.47,182.03,182.47,35103.0,173.2726,173.6628,173.244,173.6628,35103.0
2022-10-21 15:30:00,182.47,182.47,182.15,182.19,25848.0,173.6628,173.6628,173.3582,173.3963,25848.0
2022-10-21 15:35:00,182.2,182.28,181.96,182.25,32661.0,173.4058,173.4819,173.1774,173.4534,32661.0
2022-10-21 15:40:00,182.27,182.47,182.17,182.35,36012.0,173.4724,173.6628,173.3773,173.5486,36012.0
2022-10-21 15:45:00,182.34,182.64,182.21,182.6,60350.0,173.5391,173.8246,173.4153,173.7865,60350.0
2022-10-21 15:50:00,182.57,182.67,182.31,182.43,92895.0,173.7579,173.8531,173.5105,173.6247,92895.0
2022-10-21 15:55:00,182.43,182.51,182.14,182.34,135997.0,173.6247,173.7008,173.3487,173.5391,135997.0
2022-10-24 09:30:00,183.58,184.93,183.58,184.24,60845.0,174.7192,176.004,174.7192,175.3473,60845.0
2022-10-24 09:35:00,184.24,185.72,184.14,185.4,38630.0,175.3473,176.7559,175.2522,176.4514,38630.0
2022-10-24 09:40:00,185.23,185.77,184.6,185.47,30187.0,176.2896,176.8035,175.69,176.518,30187.0
2022-10-24 09:45:00,185.79,187.38,185.69,186.44,66179.0,176.8225,178.3358,176.7274,177.4412,66179.0
2022-10-24 09:50:00,186.32,187.23,186.2,187.11,17937.0,177.3269,178.193,177.2127,178.0788,17937.0
2022-10-24 09:55:00,187.19,187.55,186.95,187.43,29149.0,178.155,178.4976,177.9265,178.3834,29149.0
2022-10-24 10:00:00,187.43,187.43,185.11,185.11,20711.0,178.3834,178.3834,176.1754,176.1754,20711.0
2022-10-24 10:05:00,184.84,185.42,184.52,184.97,24899.0,175.9184,176.4704,175.6138,176.0421,24899.0
2022-10-24 10:10:00,184.86,185.74,184.64,185.74,22149.0,175.9374,176.7749,175.728,176.7749,22149.0
2022-10-24 10:15:00,185.74,185.74,184.7,185.46,26206.0,176.7749,176.7749,175.7851,176.5085,26206.0
2022-10-24 10:20:00,185.5,185.69,184.17,184.69,31005.0,176.5465,176.7274,175.2807,175.7756,31005.0
2022-10-24 10:25:00,184.67,185.06,184.36,184.97,17345.0,175.7566,176.1278,175.4616,176.0421,17345.0
2022-10-24 10:30:00,184.97,185.24,184.68,185.21,18437.0,176.0421,176.2991,175.7661,176.2705,18437.0
2022-10-24 10:35:00,185.21,185.85,185.02,185.4,21011.0,176.2705,176.8796,176.0897,176.4514,21011.0
2022-10-24 10:40:00,185.56,185.67,185.0,185.31,18552.0,176.6036,176.7083,176.0707,176.3657,18552.0
2022-10-24 10:45:00,185.33,185.33,184.71,184.82,16482.0,176.3847,176.3847,175.7947,175.8993,16482.0
2022-10-24 10:50:00,184.82,185.89,184.75,185.57,20441.0,175.8993,176.9177,175.8327,176.6131,20441.0
2022-10-24 10:55:00,185.5,186.02,185.2,185.91,12294.0,176.5465,177.0414,176.261,176.9367,12294.0
2022-10-24 11:00:00,185.94,186.19,185.48,185.85,16367.0,176.9653,177.2032,176.5275,176.8796,16367.0
2022-10-24 11:05:00,185.86,186.06,184.88,184.94,27299.0,176.8892,177.0795,175.9565,176.0136,27299.0
2022-10-24 11:10:00,185.01,185.2,184.82,184.94,43658.0,176.0802,176.261,175.8993,176.0136,43658.0
2022-10-24 11:15:00,184.98,185.18,184.46,184.83,40449.0,176.0516,176.242,175.5567,175.9089,40449.0
2022-10-24 11:20:00,185.0,185.5,184.91,185.41,16187.0,176.0707,176.5465,175.985,176.4609,16187.0
2022-10-24 11:25:00,185.41,185.78,185.02,185.63,16884.0,176.4609,176.813,176.0897,176.6703,16884.0
2022-10-24 11:30:00,185.65,185.66,185.2,185.59,13070.0,176.6893,176.6988,176.261,176.6322,13070.0
2022-10-24 11:35:00,185.58,186.05,185.33,185.47,16376.0,176.6227,177.07,176.3847,176.518,16376.0
2022-10-24 11:40:00,185.48,186.0,185.4,185.7,41376.0,176.5275,177.0224,176.4514,176.7369,41376.0
2022-10-24 11:45:00,185.65,185.76,185.23,185.54,19777.0,176.6893,176.794,176.2896,176.5846,19777.0
2022-10-24 11:50:00,185.65,186.5,185.64,186.43,28736.0,176.6893,177.4983,176.6798,177.4316,28736.0
2022-10-24 11:55:00,186.42,186.7,186.21,186.57,18498.0,177.4221,177.6886,177.2223,177.5649,18498.0
2022-10-24 12:00:00,186.55,186.85,186.36,186.52,18356.0,177.5458,177.8314,177.365,177.5173,18356.0
2022-10-24 12:05:00,186.61,186.83,186.45,186.59,22765.0,177.603,177.8123,177.4507,177.5839,22765.0
2022-10-24 12:10:00,186.67,186.83,186.54,186.8,11315.0,177.6601,177.8123,177.5363,177.7838,11315.0
2022-10-24 12:15:00,186.76,187.06,186.68,186.99,16382.0,177.7457,178.0312,177.6696,177.9646,16382.0
2022-10-24 12:20:00,186.99,187.3,186.97,187.3,18215.0,177.9646,178.2596,177.9456,178.2596,18215.0
2022-10-24 12:25:00,187.33,187.33,187.06,187.06,20198.0,178.2882,178.2882,178.0312,178.0312,20198.0
2022-10-24 12:30:00,187.06,187.22,186.81,186.83,17317.0,178.0312,178.1835,177.7933,177.8123,17317.0
2022-10-24 12:35:00,186.81,186.96,186.55,186.76,11019.0,177.7933,177.9361,177.5458,177.7457,11019.0
2022-10-24 12:40:00,186.72,186.82,186.6,186.78,15474.0,177.7076,177.8028,177.5934,177.7647,15474.0
2022-10-24 12:45:00,186.83,187.0,186.77,186.85,20637.0,177.8123,177.9741,177.7552,177.8314,20637.0
2022-10-24 12:50:00,186.92,186.97,186.73,186.93,15369.0,177.898,177.9456,177.7172,177.9075,15369.0
2022-10-24 12:55:00,186.88,186.89,186.36,186.36,11154.0,177.8599,177.8694,177.365,177.365,11154.0
2022-10-24 13:00:00,186.44,186.69,186.36,186.66,14838.0,177.4412,177.6791,177.365,177.6505,14838.0
2022-10-24 13:05:00,186.65,186.77,186.49,186.74,7825.0,177.641,177.7552,177.4887,177.7267,7825.0
2022-10-24 13:10:00,186.77,186.82,186.55,186.78,13526.0,177.7552,177.8028,177.5458,177.7647,13526.0
2022-10-24 13:15:00,186.78,186.9,186.65,186.82,11578.0,177.7647,177.879,177.641,177.8028,11578.0
2022-10-24 13:20:00,186.74,186.78,186.51,186.71,11755.0,177.7267,177.7647,177.5078,177.6981,11755.0
2022-10-24 13:25:00,186.68,186.89,186.49,186.61,11267.0,177.6696,177.8694,177.4887,177.603,11267.0
2022-10-24 13:30:00,186.58,186.69,186.4,186.56,9599.0,177.5744,177.6791,177.4031,177.5554,9599.0
2022-10-24 13:35:00,186.61,186.68,186.45,186.65,13166.0,177.603,177.6696,177.4507,177.641,13166.0
2022-10-24 13:40:00,186.71,186.86,186.63,186.79,12942.0,177.6981,177.8409,177.622,177.7743,12942.0
2022-10-24 13:45:00,186.79,186.81,186.51,186.69,10358.0,177.7743,177.7933,177.5078,177.6791,10358.0
2022-10-24 13:50:00,186.68,186.75,186.5,186.66,7963.0,177.6696,177.7362,177.4983,177.6505,7963.0
2022-10-24 13:55:00,186.67,186.76,186.5,186.63,6692.0,177.6601,177.7457,177.4983,177.622,6692.0
2022-10-24 14:00:00,186.64,186.89,186.63,186.75,12052.0,177.6315,177.8694,177.622,177.7362,12052.0
2022-10-24 14:05:00,186.75,186.81,186.68,186.73,8758.0,177.7362,177.7933,177.6696,177.7172,8758.0
2022-10-24 14:10:00,186.75,186.8,186.57,186.74,23976.0,177.7362,177.7838,177.5649,177.7267,23976.0
2022-10-24 14:15:00,186.71,186.78,186.68,186.77,6619.0,177.6981,177.7647,177.6696,177.7552,6619.0
2022-10-24 14:20:00,186.74,186.8,186.67,186.79,12853.0,177.7267,177.7838,177.6601,177.7743,12853.0
2022-10-24 14:25:00,186.79,187.1,186.78,186.99,12065.0,177.7743,178.0693,177.7647,177.9646,12065.0
2022-10-24 14:30:00,186.99,187.25,186.99,187.21,21121.0,177.9646,178.2121,177.9646,178.174,21121.0
2022-10-24 14:35:00,187.22,187.42,187.2,187.42,14377.0,178.1835,178.3739,178.1645,178.3739,14377.0
2022-10-24 14:40:00,187.41,187.86,187.33,187.78,21974.0,178.3643,178.7926,178.2882,178.7165,21974.0
2022-10-24 14:45:00,187.81,187.93,187.64,187.86,12998.0,178.745,178.8592,178.5832,178.7926,12998.0
2022-10-24 14:50:00,187.8,187.81,187.59,187.81,12406.0,178.7355,178.745,178.5356,178.745,12406.0
2022-10-24 14:55:00,187.81,188.16,187.76,188.03,14725.0,178.745,179.0781,178.6974,178.9544,14725.0
2022-10-24 15:00:00,188.05,188.3,187.93,188.3,14412.0,178.9734,179.2114,178.8592,179.2114,14412.0
2022-10-24 15:05:00,188.28,188.28,188.04,188.07,21360.0,179.1923,179.1923,178.9639,178.9925,21360.0
2022-10-24 15:10:00,188.15,188.34,188.15,188.3,19695.0,179.0686,179.2494,179.0686,179.2114,19695.0
2022-10-24 15:15:00,188.3,188.51,188.28,188.44,18376.0,179.2114,179.4112,179.1923,179.3446,18376.0
2022-10-24 15:20:00,188.44,188.45,187.97,188.12,21300.0,179.3446,179.3541,178.8973,179.0401,21300.0
2022-10-24 15:25:00,188.13,188.28,188.0,188.12,18705.0,179.0496,179.1923,178.9259,179.0401,18705.0
2022-10-24 15:30:00,188.14,188.47,187.93,188.08,37618.0,179.0591,179.3732,178.8592,179.002,37618.0
2022-10-24 15:35:00,188.07,188.13,187.82,187.98,39805.0,178.9925,179.0496,178.7545,178.9068,39805.0
2022-10-24 15:40:00,187.94,188.04,187.88,187.88,40369.0,178.8688,178.9639,178.8117,178.8117,40369.0
2022-10-24 15:45:00,187.88,188.12,187.74,187.74,60838.0,178.8117,179.0401,178.6784,178.6784,60838.0
2022-10-24 15:50:00,187.73,187.83,187.39,187.4,145002.0,178.6689,178.7641,178.3453,178.3548,145002.0
2022-10-24 15:55:00,187.39,187.89,187.28,187.83,250557.0,178.3453,178.8212,178.2406,178.7641,250557.0
2022-10-25 09:30:00,189.9,192.89,188.89,192.72,76208.0,180.7342,183.5798,179.7729,183.418,76208.0
2022-10-25 09:35:00,192.46,192.46,189.77,191.03,46719.0,183.1706,183.1706,180.6104,181.8096,46719.0
2022-10-25 09:40:00,191.03,191.03,190.0,190.7,24560.0,181.8096,181.8096,180.8293,181.4955,24560.0
2022-10-25 09:45:00,190.68,191.12,190.59,190.7,21570.0,181.4765,181.8953,181.3908,181.4955,21570.0
2022-10-25 09:50:00,190.54,191.48,190.27,191.48,31958.0,181.3433,182.2379,181.0863,182.2379,31958.0
2022-10-25 09:55:00,191.36,191.52,190.9,191.19,47294.0,182.1237,182.276,181.6859,181.9619,47294.0
2022-10-25 10:00:00,191.16,191.72,191.13,191.31,25632.0,181.9333,182.4663,181.9048,182.0761,25632.0
2022-10-25 10:05:00,191.2,191.43,191.04,191.3,20249.0,181.9714,182.1903,181.8191,182.0666,20249.0
2022-10-25 10:10:00,191.31,191.76,191.06,191.51,30180.0,182.0761,182.5044,181.8382,182.2664,30180.0
2022-10-25 10:15:00,191.47,192.16,191.34,191.98,39994.0,182.2284,182.8851,182.1046,182.7138,39994.0
2022-10-25 10:20:00,191.93,192.34,191.81,192.25,19588.0,182.6662,183.0564,182.552,182.9707,19588.0
2022-10-25 10:25:00,192.36,192.65,192.23,192.58,15955.0,183.0754,183.3514,182.9517,183.2848,15955.0
2022-10-25 10:30:00,192.58,193.0,192.48,192.71,15319.0,183.2848,183.6845,183.1896,183.4085,15319.0
2022-10-25 10:35:00,192.71,193.03,192.56,192.61,93688.0,183.4085,183.7131,183.2658,183.3134,93688.0
2022-10-25 10:40:00,192.61,192.62,192.25,192.46,14746.0,183.3134,183.3229,182.9707,183.1706,14746.0
2022-10-25 10:45:00,192.52,192.87,192.48,192.74,21825.0,183.2277,183.5608,183.1896,183.4371,21825.0
2022-10-25 10:50:00,192.8,193.19,192.71,193.09,15335.0,183.4942,183.8654,183.4085,183.7702,15335.0
2022-10-25 10:55:00,193.09,193.25,192.68,192.74,26851.0,183.7702,183.9225,183.38,183.4371,26851.0
2022-10-25 11:00:00,192.73,192.77,192.19,192.31,25506.0,183.4276,183.4656,182.9136,183.0278,25506.0
2022-10-25 11:05:00,192.4,193.05,192.31,192.96,18961.0,183.1135,183.7321,183.0278,183.6465,18961.0
2022-10-25 11:10:00,192.88,193.08,192.8,193.03,7637.0,183.5703,183.7607,183.4942,183.7131,7637.0
2022-10-25 11:15:00,193.04,193.27,192.64,192.76,23906.0,183.7226,183.9415,183.3419,183.4561,23906.0
2022-10-25 11:20:00,192.79,193.3,192.7,193.3,11024.0,183.4847,183.97,183.399,183.97,11024.0
2022-10-25 11:25:00,193.26,193.51,193.09,193.42,21828.0,183.932,184.1699,183.7702,184.0843,21828.0
2022-10-25 11:30:00,193.35,193.89,193.35,193.74,16951.0,184.0176,184.5316,184.0176,184.3888,16951.0
2022-10-25 11:35:00,193.7,194.26,193.69,194.23,15259.0,184.3507,184.8837,184.3412,184.8552,15259.0
2022-10-25 11:40:00,194.23,194.45,194.11,194.44,18202.0,184.8552,185.0645,184.741,185.055,18202.0
2022-10-25 11:45:00,194.37,194.63,194.32,194.6,24190.0,184.9884,185.2359,184.9408,185.2073,24190.0
2022-10-25 11:50:00,194.61,194.96,194.58,194.9,35521.0,185.2168,185.5499,185.1883,185.4928,35521.0
2022-10-25 11:55:00,194.86,194.93,194.34,194.38,15758.0,185.4548,185.5214,184.9598,184.9979,15758.0
2022-10-25 12:00:00,194.43,194.6,194.26,194.45,19711.0,185.0455,185.2073,184.8837,185.0645,19711.0
2022-10-25 12:05:00,194.47,195.04,194.37,194.87,32364.0,185.0836,185.6261,184.9884,185.4643,32364.0
2022-10-25 12:10:00,194.91,195.08,194.65,194.67,20736.0,185.5023,185.6641,185.2549,185.2739,20736.0
2022-10-25 12:15:00,194.64,194.78,194.53,194.76,12659.0,185.2454,185.3786,185.1407,185.3596,12659.0
2022-10-25 12:20:00,194.76,194.83,194.49,194.51,8894.0,185.3596,185.4262,185.1026,185.1216,8894.0
2022-10-25 12:25:00,194.51,194.64,194.21,194.27,11304.0,185.1216,185.2454,184.8361,184.8932,11304.0
2022-10-25 12:30:00,194.25,194.43,194.13,194.2,11858.0,184.8742,185.0455,184.76,184.8266,11858.0
2022-10-25 12:35:00,194.15,194.24,194.01,194.22,11210.0,184.779,184.8647,184.6458,184.8456,11210.0
2022-10-25 12:40:00,194.22,194.22,193.75,193.8,13136.0,184.8456,184.8456,184.3983,184.4459,13136.0
2022-10-25 12:45:00,193.76,193.8,193.37,193.37,16425.0,184.4078,184.4459,184.0367,184.0367,16425.0
2022-10-25 12:50:00,193.37,193.44,192.85,192.95,23261.0,184.0367,184.1033,183.5418,183.6369,23261.0
2022-10-25 12:55:00,192.87,193.0,192.53,192.71,10533.0,183.5608,183.6845,183.2372,183.4085,10533.0
2022-10-25 13:00:00,192.72,192.94,192.21,192.21,27947.0,183.418,183.6274,182.9327,182.9327,27947.0
2022-10-25 13:05:00,192.28,192.91,192.23,192.67,20153.0,182.9993,183.5989,182.9517,183.3705,20153.0
2022-10-25 13:10:00,192.7,192.7,192.11,192.2,17466.0,183.399,183.399,182.8375,182.9231,17466.0
2022-10-25 13:15:00,192.2,192.31,191.97,192.15,8281.0,182.9231,183.0278,182.7042,182.8756,8281.0
2022-10-25 13:20:00,192.12,192.43,191.91,192.15,7549.0,182.847,183.142,182.6471,182.8756,7549.0
2022-10-25 13:25:00,192.22,192.41,192.03,192.24,17992.0,182.9422,183.123,182.7613,182.9612,17992.0
2022-10-25 13:30:00,192.27,193.04,192.27,192.88,12092.0,182.9898,183.7226,182.9898,183.5703,12092.0
2022-10-25 13:35:00,192.91,193.1,192.87,192.9,6657.0,183.5989,183.7797,183.5608,183.5894,6657.0
2022-10-25 13:40:00,192.9,193.04,192.5,192.55,10874.0,183.5894,183.7226,183.2087,183.2562,10874.0
2022-10-25 13:45:00,192.54,192.71,192.21,192.61,9574.0,183.2467,183.4085,182.9327,183.3134,9574.0
2022-10-25 13:50:00,192.53,192.93,192.51,192.89,8572.0,183.2372,183.6179,183.2182,183.5798,8572.0
2022-10-25 13:55:00,192.94,193.07,192.69,193.05,9230.0,183.6274,183.7511,183.3895,183.7321,9230.0
2022-10-25 14:00:00,193.05,193.21,192.99,193.14,8365.0,183.7321,183.8844,183.675,183.8178,8365.0
2022-10-25 14:05:00,193.13,193.58,193.08,193.5,7396.0,183.8083,184.2365,183.7607,184.1604,7396.0
2022-10-25 14:10:00,193.5,193.5,193.27,193.36,10596.0,184.1604,184.1604,183.9415,184.0272,10596.0
2022-10-25 14:15:00,193.36,193.8,193.32,193.54,14656.0,184.0272,184.4459,183.9891,184.1985,14656.0
2022-10-25 14:20:00,193.5,193.7,193.46,193.7,12945.0,184.1604,184.3507,184.1223,184.3507,12945.0
2022-10-25 14:25:00,193.71,193.72,193.41,193.55,8881.0,184.3603,184.3698,184.0747,184.208,8881.0
2022-10-25 14:30:00,193.56,193.95,193.43,193.93,31434.0,184.2175,184.5887,184.0938,184.5696,31434.0
2022-10-25 14:35:00,193.96,193.96,193.79,193.9,9866.0,184.5982,184.5982,184.4364,184.5411,9866.0
2022-10-25 14:40:00,193.87,193.96,193.56,193.58,9810.0,184.5125,184.5982,184.2175,184.2365,9810.0
2022-10-25 14:45:00,193.59,193.61,193.41,193.61,8175.0,184.246,184.2651,184.0747,184.2651,8175.0
2022-10-25 14:50:00,193.63,193.91,193.62,193.9,12952.0,184.2841,184.5506,184.2746,184.5411,12952.0
2022-10-25 14:55:00,193.89,193.91,193.59,193.68,17668.0,184.5316,184.5506,184.246,184.3317,17668.0
2022-10-25 15:00:00,193.68,193.76,193.5,193.65,19105.0,184.3317,184.4078,184.1604,184.3032,19105.0
2022-10-25 15:05:00,193.64,193.94,193.56,193.8,17623.0,184.2936,184.5792,184.2175,184.4459,17623.0
2022-10-25 15:10:00,193.84,193.93,193.6,193.92,15895.0,184.484,184.5696,184.2556,184.5601,15895.0
2022-10-25 15:15:00,193.9,193.9,193.69,193.89,12410.0,184.5411,184.5411,184.3412,184.5316,12410.0
2022-10-25 15:20:00,193.89,194.0,193.76,193.96,18867.0,184.5316,184.6363,184.4078,184.5982,18867.0
2022-10-25 15:25:00,194.0,194.11,193.83,194.0,26954.0,184.6363,184.741,184.4745,184.6363,26954.0
2022-10-25 15:30:00,194.01,194.38,193.94,194.32,32783.0,184.6458,184.9979,184.5792,184.9408,32783.0
2022-10-25 15:35:00,194.32,194.36,194.08,194.19,23148.0,184.9408,184.9789,184.7124,184.8171,23148.0
2022-10-25 15:40:00,194.17,194.26,194.07,194.22,25849.0,184.7981,184.8837,184.7029,184.8456,25849.0
2022-10-25 15:45:00,194.22,194.47,194.11,194.15,60889.0,184.8456,185.0836,184.741,184.779,60889.0
2022-10-25 15:50:00,194.16,194.16,193.61,193.78,136745.0,184.7885,184.7885,184.2651,184.4269,136745.0
2022-10-25 15:55:00,193.78,193.96,193.55,193.92,202107.0,184.4269,184.5982,184.208,184.5601,202107.0
2022-10-26 09:30:00,194.23,195.61,193.14,195.45,57770.0,184.8552,186.1686,183.8178,186.0163,57770.0
2022-10-26 09:35:00,195.36,195.61,194.04,194.12,60773.0,185.9306,186.1686,184.6743,184.7505,60773.0
2022-10-26 09:40:00,194.16,194.98,193.58,194.07,36299.0,184.7885,185.569,184.2365,184.7029,36299.0
2022-10-26 09:45:00,193.97,194.13,192.66,193.14,37426.0,184.6077,184.76,183.3609,183.8178,37426.0
2022-10-26 09:50:00,193.14,193.18,191.5,191.5,28655.0,183.8178,183.8558,182.2569,182.2569,28655.0
2022-10-26 09:55:00,191.54,191.9,191.28,191.68,30992.0,182.295,182.6376,182.0475,182.4282,30992.0
2022-10-26 10:00:00,191.69,193.38,191.62,192.69,31913.0,182.4378,184.0462,182.3711,183.3895,31913.0
2022-10-26 10:05:00,192.61,193.85,192.49,193.85,18380.0,183.3134,184.4935,183.1991,184.4935,18380.0
2022-10-26 10:10:00,193.85,193.85,193.04,193.04,17292.0,184.4935,184.4935,183.7226,183.7226,17292.0
2022-10-26 10:15:00,193.16,193.34,192.45,193.33,32798.0,183.8368,184.0081,183.1611,183.9986,32798.0
2022-10-26 10:20:00,193.34,193.44,192.6,192.73,19345.0,184.0081,184.1033,183.3038,183.4276,19345.0
2022-10-26 10:25:00,192.83,193.66,192.78,193.57,17080.0,183.5227,184.3127,183.4751,184.227,17080.0
2022-10-26 10:30:00,193.58,193.58,192.75,193.19,12260.0,184.2365,184.2365,183.4466,183.8654,12260.0
2022-10-26 10:35:00,193.19,193.58,193.0,193.53,8967.0,183.8654,184.2365,183.6845,184.1889,8967.0
2022-10-26 10:40:00,193.56,193.68,193.44,193.58,17661.0,184.2175,184.3317,184.1033,184.2365,17661.0
2022-10-26 10:45:00,193.58,193.99,193.47,193.72,16077.0,184.2365,184.6267,184.1318,184.3698,16077.0
2022-10-26 10:50:00,193.72,193.79,193.5,193.69,12996.0,184.3698,184.4364,184.1604,184.3412,12996.0
2022-10-26 10:55:00,193.66,193.69,193.09,193.23,10192.0,184.3127,184.3412,183.7702,183.9034,10192.0
2022-10-26 11:00:00,193.37,194.2,193.31,194.09,17311.0,184.0367,184.8266,183.9796,184.7219,17311.0
2022-10-26 11:05:00,194.09,194.45,193.8,194.27,13024.0,184.7219,185.0645,184.4459,184.8932,13024.0
2022-10-26 11:10:00,194.25,194.4,194.08,194.19,6708.0,184.8742,185.017,184.7124,184.8171,6708.0
2022-10-26 11:15:00,194.13,194.34,194.0,194.21,11656.0,184.76,184.9598,184.6363,184.8361,11656.0
2022-10-26 11:20:00,194.2,194.41,193.9,193.9,12057.0,184.8266,185.0265,184.5411,184.5411,12057.0
2022-10-26 11:25:00,193.92,194.33,193.75,194.14,12224.0,184.5601,184.9503,184.3983,184.7695,12224.0
2022-10-26 11:30:00,194.14,194.59,194.05,194.59,13489.0,184.7695,185.1978,184.6838,185.1978,13489.0
2022-10-26 11:35:00,194.56,194.85,194.39,194.77,14292.0,185.1692,185.4452,185.0074,185.3691,14292.0
2022-10-26 11:40:00,194.72,195.09,194.63,194.83,11413.0,185.3215,185.6736,185.2359,185.4262,11413.0
2022-10-26 11:45:00,194.77,194.85,194.51,194.82,11501.0,185.3691,185.4452,185.1216,185.4167,11501.0
2022-10-26 11:50:00,194.82,194.84,194.5,194.54,8123.0,185.4167,185.4357,185.1121,185.1502,8123.0
2022-10-26 11:55:00,194.61,194.7,194.35,194.62,9288.0,185.2168,185.3025,184.9694,185.2263,9288.0
2022-10-26 12:00:00,194.7,194.96,194.66,194.84,8528.0,185.3025,185.5499,185.2644,185.4357,8528.0
2022-10-26 12:05:00,194.8,194.84,194.33,194.46,17958.0,185.3976,185.4357,184.9503,185.0741,17958.0
2022-10-26 12:10:00,194.35,194.57,194.1,194.25,14727.0,184.9694,185.1787,184.7314,184.8742,14727.0
2022-10-26 12:15:00,194.29,194.35,194.03,194.29,11598.0,184.9123,184.9694,184.6648,184.9123,11598.0
2022-10-26 12:20:00,194.28,194.66,194.23,194.59,39549.0,184.9027,185.2644,184.8552,185.1978,39549.0
2022-10-26 12:25:00,194.64,194.77,194.22,194.29,9289.0,185.2454,185.3691,184.8456,184.9123,9289.0
2022-10-26 12:30:00,194.35,194.75,194.35,194.53,8618.0,184.9694,185.3501,184.9694,185.1407,8618.0
2022-10-26 12:35:00,194.66,194.7,194.49,194.53,5494.0,185.2644,185.3025,185.1026,185.1407,5494.0
2022-10-26 12:40:00,194.62,194.62,194.36,194.43,6384.0,185.2263,185.2263,184.9789,185.0455,6384.0
2022-10-26 12:45:00,194.43,194.51,194.16,194.25,6819.0,185.0455,185.1216,184.7885,184.8742,6819.0
2022-10-26 12:50:00,194.25,194.66,194.18,194.37,8697.0,184.8742,185.2644,184.8076,184.9884,8697.0
2022-10-26 12:55:00,194.37,194.43,193.74,193.96,10796.0,184.9884,185.0455,184.3888,184.5982,10796.0
2022-10-26 13:00:00,193.96,193.96,193.68,193.79,11894.0,184.5982,184.5982,184.3317,184.4364,11894.0
2022-10-26 13:05:00,193.64,193.88,193.6,193.7,9626.0,184.2936,184.5221,184.2556,184.3507,9626.0
2022-10-26 13:10:00,193.72,193.9,193.5,193.6,9178.0,184.3698,184.5411,184.1604,184.2556,9178.0
2022-10-26 13:15:00,193.64,194.03,193.51,194.0,9592.0,184.2936,184.6648,184.1699,184.6363,9592.0
2022-10-26 13:20:00,194.0,194.06,193.68,193.83,10834.0,184.6363,184.6934,184.3317,184.4745,10834.0
2022-10-26 13:25:00,193.78,193.83,193.57,193.68,11537.0,184.4269,184.4745,184.227,184.3317,11537.0
2022-10-26 13:30:00,193.75,193.85,193.58,193.61,6442.0,184.3983,184.4935,184.2365,184.2651,6442.0
2022-10-26 13:35:00,193.62,193.93,193.53,193.92,9900.0,184.2746,184.5696,184.1889,184.5601,9900.0
2022-10-26 13:40:00,193.94,194.13,193.82,194.01,8031.0,184.5792,184.76,184.4649,184.6458,8031.0
2022-10-26 13:45:00,194.15,194.19,193.98,193.98,7137.0,184.779,184.8171,184.6172,184.6172,7137.0
2022-10-26 13:50:00,194.0,194.4,193.97,194.25,14557.0,184.6363,185.017,184.6077,184.8742,14557.0
2022-10-26 13:55:00,194.19,194.3,194.01,194.21,9590.0,184.8171,184.9218,184.6458,184.8361,9590.0
2022-10-26 14:00:00,194.2,194.6,194.18,194.57,8762.0,184.8266,185.2073,184.8076,185.1787,8762.0
2022-10-26 14:05:00,194.58,194.59,194.48,194.53,8883.0,185.1883,185.1978,185.0931,185.1407,8883.0
2022-10-26 14:10:00,194.52,194.68,194.4,194.4,6928.0,185.1312,185.2834,185.017,185.017,6928.0
2022-10-26 14:15:00,194.35,194.38,194.11,194.13,6817.0,184.9694,184.9979,184.741,184.76,6817.0
2022-10-26 14:20:00,194.13,194.17,193.75,193.84,13180.0,184.76,184.7981,184.3983,184.484,13180.0
2022-10-26 14:25:00,193.81,193.98,193.69,193.74,10081.0,184.4554,184.6172,184.3412,184.3888,10081.0
2022-10-26 14:30:00,193.72,193.81,193.56,193.75,13843.0,184.3698,184.4554,184.2175,184.3983,13843.0
2022-10-26 14:35:00,193.76,194.02,193.71,193.97,9653.0,184.4078,184.6553,184.3603,184.6077,9653.0
2022-10-26 14:40:00,193.93,193.93,193.44,193.49,11482.0,184.5696,184.5696,184.1033,184.1509,11482.0
2022-10-26 14:45:00,193.43,193.7,193.42,193.7,11121.0,184.0938,184.3507,184.0843,184.3507,11121.0
2022-10-26 14:50:00,193.64,193.71,193.44,193.64,7014.0,184.2936,184.3603,184.1033,184.2936,7014.0
2022-10-26 14:55:00,193.68,193.89,193.57,193.69,10767.0,184.3317,184.5316,184.227,184.3412,10767.0
2022-10-26 15:00:00,193.69,193.72,193.2,193.27,12800.0,184.3412,184.3698,183.8749,183.9415,12800.0
2022-10-26 15:05:00,193.26,193.54,193.23,193.53,12096.0,183.932,184.1985,183.9034,184.1889,12096.0
2022-10-26 15:10:00,193.53,193.53,193.18,193.48,13292.0,184.1889,184.1889,183.8558,184.1414,13292.0
2022-10-26 15:15:00,193.5,193.77,193.46,193.73,13999.0,184.1604,184.4174,184.1223,184.3793,13999.0
2022-10-26 15:20:00,193.75,193.78,193.46,193.49,10449.0,184.3983,184.4269,184.1223,184.1509,10449.0
2022-10-26 15:25:00,193.52,193.81,193.42,193.76,18127.0,184.1794,184.4554,184.0843,184.4078,18127.0
2022-10-26 15:30:00,193.78,193.94,193.71,193.71,16773.0,184.4269,184.5792,184.3603,184.3603,16773.0
2022-10-26 15:35:00,193.72,193.89,193.56,193.89,16672.0,184.3698,184.5316,184.2175,184.5316,16672.0
2022-10-26 15:40:00,193.92,194.1,193.88,193.98,22954.0,184.5601,184.7314,184.5221,184.6172,22954.0
2022-10-26 15:45:00,193.96,194.12,193.91,194.07,32024.0,184.5982,184.7505,184.5506,184.7029,32024.0
2022-10-26 15:50:00,194.09,194.09,193.65,193.86,51052.0,184.7219,184.7219,184.3032,184.503,51052.0
2022-10-26 15:55:00,193.84,193.89,193.45,193.55,152258.0,184.484,184.5316,184.1128,184.208,152258.0
2022-10-27 09:30:00,195.24,196.48,194.26,195.35,47447.0,185.8164,186.9966,184.8837,185.9211,47447.0
2022-10-27 09:35:00,195.33,195.85,194.23,194.64,22097.0,185.9021,186.397,184.8552,185.2454,22097.0
2022-10-27 09:40:00,194.59,195.65,193.69,195.53,21260.0,185.1978,186.2066,184.3412,186.0924,21260.0
2022-10-27 09:45:00,195.4,195.4,194.17,194.23,14477.0,185.9687,185.9687,184.7981,184.8552,14477.0
2022-10-27 09:50:00,194.27,194.27,193.11,193.18,21732.0,184.8932,184.8932,183.7892,183.8558,21732.0
2022-10-27 09:55:00,193.26,193.36,192.6,192.71,53554.0,183.932,184.0272,183.3038,183.4085,53554.0
2022-10-27 10:00:00,192.77,194.17,192.77,194.1,40176.0,183.4656,184.7981,183.4656,184.7314,40176.0
2022-10-27 10:05:00,194.06,194.99,193.76,193.76,31116.0,184.6934,185.5785,184.4078,184.4078,31116.0
2022-10-27 10:10:00,193.77,194.86,193.58,194.52,22107.0,184.4174,185.4548,184.2365,185.1312,22107.0
2022-10-27 10:15:00,194.42,194.87,194.23,194.75,32282.0,185.036,185.4643,184.8552,185.3501,32282.0
2022-10-27 10:20:00,194.7,195.12,194.34,194.35,30225.0,185.3025,185.7022,184.9598,184.9694,30225.0
2022-10-27 10:25:00,194.31,195.04,194.24,194.9,15761.0,184.9313,185.6261,184.8647,185.4928,15761.0
2022-10-27 10:30:00,194.85,195.03,194.43,194.53,10430.0,185.4452,185.6165,185.0455,185.1407,10430.0
2022-10-27 10:35:00,194.43,194.5,193.89,194.1,8029.0,185.0455,185.1121,184.5316,184.7314,8029.0
2022-10-27 10:40:00,194.16,194.21,193.62,193.92,15699.0,184.7885,184.8361,184.2746,184.5601,15699.0
2022-10-27 10:45:00,193.83,194.67,193.73,194.45,15580.0,184.4745,185.2739,184.3793,185.0645,15580.0
2022-10-27 10:50:00,194.45,195.04,194.44,194.86,14178.0,185.0645,185.6261,185.055,185.4548,14178.0
2022-10-27 10:55:00,194.86,194.92,194.28,194.29,10930.0,185.4548,185.5119,184.9027,184.9123,10930.0
2022-10-27 11:00:00,194.24,194.92,194.17,194.77,9414.0,184.8647,185.5119,184.7981,185.3691,9414.0
2022-10-27 11:05:00,194.77,194.92,194.34,194.71,6669.0,185.3691,185.5119,184.9598,185.312,6669.0
2022-10-27 11:10:00,194.66,195.0,194.48,194.64,8204.0,185.2644,185.588,185.0931,185.2454,8204.0
2022-10-27 11:15:00,194.79,194.81,194.17,194.26,12020.0,185.3881,185.4072,184.7981,184.8837,12020.0
2022-10-27 11:20:00,194.38,194.81,194.32,194.74,8989.0,184.9979,185.4072,184.9408,185.3405,8989.0
2022-10-27 11:25:00,194.82,194.82,194.29,194.62,7402.0,185.4167,185.4167,184.9123,185.2263,7402.0
2022-10-27 11:30:00,194.61,194.75,194.24,194.55,9590.0,185.2168,185.3501,184.8647,185.1597,9590.0
2022-10-27 11:35:00,194.56,194.85,194.11,194.33,9999.0,185.1692,185.4452,184.741,184.9503,9999.0
2022-10-27 11:40:00,194.29,194.44,193.85,194.18,9128.0,184.9123,185.055,184.4935,184.8076,9128.0
2022-10-27 11:45:00,194.08,194.6,194.06,194.56,6546.0,184.7124,185.2073,184.6934,185.1692,6546.0
2022-10-27 11:50:00,194.5,194.6,194.15,194.56,11727.0,185.1121,185.2073,184.779,185.1692,11727.0
2022-10-27 11:55:00,194.5,194.61,194.23,194.51,6467.0,185.1121,185.2168,184.8552,185.1216,6467.0
2022-10-27 12:00:00,194.52,195.01,194.39,194.95,11942.0,185.1312,185.5975,185.0074,185.5404,11942.0
2022-10-27 12:05:00,194.84,195.03,194.6,194.69,8435.0,185.4357,185.6165,185.2073,185.293,8435.0
2022-10-27 12:10:00,194.63,195.04,194.63,195.0,11921.0,185.2359,185.6261,185.2359,185.588,11921.0
2022-10-27 12:15:00,194.99,195.03,194.52,194.53,11936.0,185.5785,185.6165,185.1312,185.1407,11936.0
2022-10-27 12:20:00,194.52,194.73,194.23,194.53,8402.0,185.1312,185.331,184.8552,185.1407,8402.0
2022-10-27 12:25:00,194.58,194.58,194.05,194.12,14961.0,185.1883,185.1883,184.6838,184.7505,14961.0
2022-10-27 12:30:00,193.97,194.46,193.97,194.45,11872.0,184.6077,185.0741,184.6077,185.0645,11872.0
2022-10-27 12:35:00,194.38,194.58,194.14,194.14,7552.0,184.9979,185.1883,184.7695,184.7695,7552.0
2022-10-27 12:40:00,194.13,194.37,194.12,194.29,5594.0,184.76,184.9884,184.7505,184.9123,5594.0
2022-10-27 12:45:00,194.12,194.42,194.09,194.15,10912.0,184.7505,185.036,184.7219,184.779,10912.0
2022-10-27 12:50:00,194.11,194.55,194.09,194.55,29288.0,184.741,185.1597,184.7219,185.1597,29288.0
2022-10-27 12:55:00,194.46,194.68,194.33,194.65,12571.0,185.0741,185.2834,184.9503,185.2549,12571.0
2022-10-27 13:00:00,194.68,194.9,194.46,194.9,11848.0,185.2834,185.4928,185.0741,185.4928,11848.0
2022-10-27 13:05:00,194.8,195.17,194.72,195.12,16581.0,185.3976,185.7498,185.3215,185.7022,16581.0
2022-10-27 13:10:00,195.11,195.14,194.74,194.87,7428.0,185.6927,185.7212,185.3405,185.4643,7428.0
2022-10-27 13:15:00,194.86,195.1,194.66,195.09,22310.0,185.4548,185.6832,185.2644,185.6736,22310.0
2022-10-27 13:20:00,195.11,195.24,195.02,195.05,6465.0,185.6927,185.8164,185.607,185.6356,6465.0
2022-10-27 13:25:00,195.06,195.06,194.59,194.59,16310.0,185.6451,185.6451,185.1978,185.1978,16310.0
2022-10-27 13:30:00,194.59,194.74,194.46,194.53,7846.0,185.1978,185.3405,185.0741,185.1407,7846.0
2022-10-27 13:35:00,194.45,194.7,194.44,194.45,6943.0,185.0645,185.3025,185.055,185.0645,6943.0
2022-10-27 13:40:00,194.47,194.61,194.33,194.35,9369.0,185.0836,185.2168,184.9503,184.9694,9369.0
2022-10-27 13:45:00,194.33,194.37,194.1,194.17,7755.0,184.9503,184.9884,184.7314,184.7981,7755.0
2022-10-27 13:50:00,194.15,194.15,193.72,193.8,8890.0,184.779,184.779,184.3698,184.4459,8890.0
2022-10-27 13:55:00,193.78,193.88,193.44,193.44,16504.0,184.4269,184.5221,184.1033,184.1033,16504.0
2022-10-27 14:00:00,193.45,193.61,193.34,193.47,9680.0,184.1128,184.2651,184.0081,184.1318,9680.0
2022-10-27 14:05:00,193.38,193.4,192.9,193.0,12610.0,184.0462,184.0652,183.5894,183.6845,12610.0
2022-10-27 14:10:00,192.99,193.08,192.85,192.98,8650.0,183.675,183.7607,183.5418,183.6655,8650.0
2022-10-27 14:15:00,192.92,192.95,192.7,192.8,9046.0,183.6084,183.6369,183.399,183.4942,9046.0
2022-10-27 14:20:00,192.81,192.83,192.63,192.8,19571.0,183.5037,183.5227,183.3324,183.4942,19571.0
2022-10-27 14:25:00,192.75,192.86,192.7,192.73,11581.0,183.4466,183.5513,183.399,183.4276,11581.0
2022-10-27 14:30:00,192.73,192.87,192.53,192.8,18128.0,183.4276,183.5608,183.2372,183.4942,18128.0
2022-10-27 14:35:00,192.79,192.88,192.67,192.8,9183.0,183.4847,183.5703,183.3705,183.4942,9183.0
2022-10-27 14:40:00,192.77,193.07,192.71,192.76,16237.0,183.4656,183.7511,183.4085,183.4561,16237.0
2022-10-27 14:45:00,192.83,193.23,192.8,193.18,10146.0,183.5227,183.9034,183.4942,183.8558,10146.0
2022-10-27 14:50:00,193.15,193.45,193.13,193.36,9135.0,183.8273,184.1128,183.8083,184.0272,9135.0
2022-10-27 14:55:00,193.27,193.34,193.0,193.14,13121.0,183.9415,184.0081,183.6845,183.8178,13121.0
2022-10-27 15:00:00,193.18,193.64,193.17,193.49,12656.0,183.8558,184.2936,183.8463,184.1509,12656.0
2022-10-27 15:05:00,193.53,193.62,193.09,193.09,8035.0,184.1889,184.2746,183.7702,183.7702,8035.0
2022-10-27 15:10:00,193.16,193.54,193.12,193.35,10822.0,183.8368,184.1985,183.7987,184.0176,10822.0
2022-10-27 15:15:00,193.33,193.57,193.3,193.45,8533.0,183.9986,184.227,183.97,184.1128,8533.0
2022-10-27 15:20:00,193.41,193.56,193.25,193.36,10835.0,184.0747,184.2175,183.9225,184.0272,10835.0
2022-10-27 15:25:00,193.4,193.55,193.13,193.48,14381.0,184.0652,184.208,183.8083,184.1414,14381.0
2022-10-27 15:30:00,193.42,193.88,193.35,193.75,20159.0,184.0843,184.5221,184.0176,184.3983,20159.0
2022-10-27 15:35:00,193.74,193.8,193.52,193.77,19639.0,184.3888,184.4459,184.1794,184.4174,19639.0
2022-10-27 15:40:00,193.77,193.83,193.64,193.77,23243.0,184.4174,184.4745,184.2936,184.4174,23243.0
2022-10-27 15:45:00,193.69,193.8,193.4,193.69,32551.0,184.3412,184.4459,184.0652,184.3412,32551.0
2022-10-27 15:50:00,193.63,193.72,193.16,193.24,41199.0,184.2841,184.3698,183.8368,183.9129,41199.0
2022-10-27 15:55:00,193.25,193.85,193.1,193.77,171240.0,183.9225,184.4935,183.7797,184.4174,171240.0
2022-10-28 09:30:00,193.5,195.87,193.19,195.34,48748.0,184.1604,186.416,183.8654,185.9116,48748.0
2022-10-28 09:35:00,195.47,196.26,195.07,196.05,19178.0,186.0353,186.7872,185.6546,186.5873,19178.0
2022-10-28 09:40:00,195.88,196.8,195.67,195.67,24073.0,186.4255,187.3011,186.2257,186.2257,24073.0
2022-10-28 09:45:00,195.69,195.81,195.15,195.53,12160.0,186.2447,186.3589,185.7308,186.0924,12160.0
2022-10-28 09:50:00,195.53,195.57,194.86,195.21,10488.0,186.0924,186.1305,185.4548,185.7879,10488.0
2022-10-28 09:55:00,194.9,195.35,194.88,194.93,9264.0,185.4928,185.9211,185.4738,185.5214,9264.0
2022-10-28 10:00:00,195.14,195.4,193.77,193.92,17626.0,185.7212,185.9687,184.4174,184.5601,17626.0
2022-10-28 10:05:00,193.99,194.22,193.25,193.34,26288.0,184.6267,184.8456,183.9225,184.0081,26288.0
2022-10-28 10:10:00,193.39,193.61,192.85,193.55,21761.0,184.0557,184.2651,183.5418,184.208,21761.0
2022-10-28 10:15:00,193.56,194.32,193.18,194.11,29597.0,184.2175,184.9408,183.8558,184.741,29597.0
2022-10-28 10:20:00,194.04,194.25,193.42,194.02,70934.0,184.6743,184.8742,184.0843,184.6553,70934.0
2022-10-28 10:25:00,194.18,194.93,194.03,194.61,20205.0,184.8076,185.5214,184.6648,185.2168,20205.0
2022-10-28 10:30:00,194.64,195.04,194.53,194.74,14640.0,185.2454,185.6261,185.1407,185.3405,14640.0
2022-10-28 10:35:00,194.73,194.81,194.54,194.65,8322.0,185.331,185.4072,185.1502,185.2549,8322.0
2022-10-28 10:40:00,194.7,194.84,194.59,194.62,11371.0,185.3025,185.4357,185.1978,185.2263,11371.0
2022-10-28 10:45:00,194.74,195.05,194.47,194.95,27593.0,185.3405,185.6356,185.0836,185.5404,27593.0
2022-10-28 10:50:00,195.01,195.62,194.88,195.55,16722.0,185.5975,186.1781,185.4738,186.1114,16722.0
2022-10-28 10:55:00,195.49,195.76,195.33,195.56,11013.0,186.0543,186.3113,185.9021,186.121,11013.0
2022-10-28 11:00:00,195.58,195.94,195.49,195.55,20566.0,186.14,186.4826,186.0543,186.1114,20566.0
2022-10-28 11:05:00,195.54,195.73,195.07,195.5,9953.0,186.1019,186.2828,185.6546,186.0639,9953.0
2022-10-28 11:10:00,195.5,195.82,195.33,195.44,7215.0,186.0639,186.3684,185.9021,186.0068,7215.0
2022-10-28 11:15:00,195.44,195.71,195.37,195.66,6087.0,186.0068,186.2637,185.9401,186.2161,6087.0
2022-10-28 11:20:00,195.75,196.14,195.69,196.03,50115.0,186.3018,186.673,186.2447,186.5683,50115.0
2022-10-28 11:25:00,196.0,196.09,195.71,195.89,15369.0,186.5397,186.6254,186.2637,186.435,15369.0
2022-10-28 11:30:00,196.01,196.2,195.77,195.77,7928.0,186.5492,186.7301,186.3208,186.3208,7928.0
2022-10-28 11:35:00,195.76,196.2,195.67,196.18,8218.0,186.3113,186.7301,186.2257,186.711,8218.0
2022-10-28 11:40:00,196.18,196.46,196.18,196.46,5289.0,186.711,186.9775,186.711,186.9775,5289.0
2022-10-28 11:45:00,196.44,196.75,196.32,196.73,4655.0,186.9585,187.2535,186.8443,187.2345,4655.0
2022-10-28 11:50:00,196.74,196.74,196.54,196.61,15504.0,187.244,187.244,187.0537,187.1203,15504.0
2022-10-28 11:55:00,196.58,196.65,196.37,196.4,12199.0,187.0917,187.1584,186.8919,186.9204,12199.0
2022-10-28 12:00:00,196.39,196.53,196.31,196.34,9671.0,186.9109,187.0441,186.8348,186.8633,9671.0
2022-10-28 12:05:00,196.42,196.53,196.1,196.44,8295.0,186.9395,187.0441,186.6349,186.9585,8295.0
2022-10-28 12:10:00,196.39,196.84,196.38,196.84,9780.0,186.9109,187.3392,186.9014,187.3392,9780.0
2022-10-28 12:15:00,196.86,197.12,196.84,197.07,11777.0,187.3582,187.6057,187.3392,187.5581,11777.0
2022-10-28 12:20:00,197.07,197.27,197.07,197.18,8135.0,187.5581,187.7484,187.5581,187.6628,8135.0
2022-10-28 12:25:00,197.17,197.3,197.02,197.3,7277.0,187.6533,187.777,187.5105,187.777,7277.0
2022-10-28 12:30:00,197.28,197.48,197.28,197.42,9558.0,187.7579,187.9483,187.7579,187.8912,9558.0
2022-10-28 12:35:00,197.38,197.56,197.23,197.3,13273.0,187.8531,188.0244,187.7104,187.777,13273.0
2022-10-28 12:40:00,197.27,197.3,196.99,197.18,15012.0,187.7484,187.777,187.4819,187.6628,15012.0
2022-10-28 12:45:00,197.2,197.2,196.85,197.05,6866.0,187.6818,187.6818,187.3487,187.539,6866.0
2022-10-28 12:50:00,197.08,197.55,197.08,197.55,11021.0,187.5676,188.0149,187.5676,188.0149,11021.0
2022-10-28 12:55:00,197.55,197.55,197.3,197.49,6882.0,188.0149,188.0149,187.777,187.9578,6882.0
2022-10-28 13:00:00,197.48,197.51,197.25,197.44,20592.0,187.9483,187.9768,187.7294,187.9102,20592.0
2022-10-28 13:05:00,197.43,197.83,197.36,197.71,15857.0,187.9007,188.2814,187.8341,188.1672,15857.0
2022-10-28 13:10:00,197.76,197.89,197.62,197.82,8306.0,188.2148,188.3385,188.0815,188.2719,8306.0
2022-10-28 13:15:00,197.86,197.88,197.75,197.75,7615.0,188.31,188.329,188.2053,188.2053,7615.0
2022-10-28 13:20:00,197.75,197.92,197.64,197.83,9435.0,188.2053,188.3671,188.1006,188.2814,9435.0
2022-10-28 13:25:00,197.85,198.0,197.71,197.71,11440.0,188.3004,188.4432,188.1672,188.1672,11440.0
2022-10-28 13:30:00,197.75,197.92,197.75,197.79,7789.0,188.2053,188.3671,188.2053,188.2433,7789.0
2022-10-28 13:35:00,197.79,198.18,197.77,198.11,11480.0,188.2433,188.6145,188.2243,188.5479,11480.0
2022-10-28 13:40:00,198.13,198.18,198.03,198.15,9632.0,188.5669,188.6145,188.4717,188.586,9632.0
2022-10-28 13:45:00,198.13,198.23,198.09,198.13,9183.0,188.5669,188.6621,188.5288,188.5669,9183.0
2022-10-28 13:50:00,198.09,198.22,198.09,198.2,7990.0,188.5288,188.6526,188.5288,188.6335,7990.0
2022-10-28 13:55:00,198.19,198.21,197.84,197.89,11399.0,188.624,188.6431,188.2909,188.3385,11399.0
2022-10-28 14:00:00,197.94,198.22,197.94,198.14,10619.0,188.3861,188.6526,188.3861,188.5764,10619.0
2022-10-28 14:05:00,198.15,198.31,198.13,198.16,13220.0,188.586,188.7382,188.5669,188.5955,13220.0
2022-10-28 14:10:00,198.16,198.39,198.15,198.39,4571.0,188.5955,188.8144,188.586,188.8144,4571.0
2022-10-28 14:15:00,198.35,198.74,198.35,198.73,6678.0,188.7763,189.1475,188.7763,189.138,6678.0
2022-10-28 14:20:00,198.72,199.03,198.68,198.99,11917.0,189.1284,189.4235,189.0904,189.3854,11917.0
2022-10-28 14:25:00,199.02,199.06,198.86,198.92,10796.0,189.414,189.452,189.2617,189.3188,10796.0
2022-10-28 14:30:00,198.95,199.33,198.95,199.31,13794.0,189.3473,189.709,189.3473,189.69,13794.0
2022-10-28 14:35:00,199.29,199.33,199.19,199.32,10119.0,189.6709,189.709,189.5758,189.6995,10119.0
2022-10-28 14:40:00,199.32,199.57,199.28,199.52,13249.0,189.6995,189.9374,189.6614,189.8898,13249.0
2022-10-28 14:45:00,199.49,199.62,199.48,199.61,17623.0,189.8613,189.985,189.8518,189.9755,17623.0
2022-10-28 14:50:00,199.62,199.74,199.1,199.14,21040.0,189.985,190.0992,189.4901,189.5282,21040.0
2022-10-28 14:55:00,199.08,199.1,198.63,198.93,36633.0,189.4711,189.4901,189.0428,189.3283,36633.0
2022-10-28 15:00:00,198.9,199.31,198.81,199.09,27766.0,189.2998,189.69,189.2141,189.4806,27766.0
2022-10-28 15:05:00,199.07,199.09,198.75,198.95,39298.0,189.4615,189.4806,189.157,189.3473,39298.0
2022-10-28 15:10:00,199.03,199.16,198.91,198.95,21957.0,189.4235,189.5472,189.3093,189.3473,21957.0
2022-10-28 15:15:00,198.92,198.97,198.55,198.55,22874.0,189.3188,189.3664,188.9666,188.9666,22874.0
2022-10-28 15:20:00,198.58,198.69,198.55,198.62,19592.0,188.9952,189.0999,188.9666,189.0333,19592.0
2022-10-28 15:25:00,198.59,199.0,198.56,198.95,16842.0,189.0047,189.3949,188.9762,189.3473,16842.0
2022-10-28 15:30:00,198.87,198.98,198.81,198.92,27458.0,189.2712,189.3759,189.2141,189.3188,27458.0
2022-10-28 15:35:00,198.92,198.97,198.78,198.81,21403.0,189.3188,189.3664,189.1855,189.2141,21403.0
2022-10-28 15:40:00,198.81,199.01,198.7,198.8,33117.0,189.2141,189.4044,189.1094,189.2046,33117.0
2022-10-28 15:45:00,198.78,198.78,198.58,198.73,46194.0,189.1855,189.1855,188.9952,189.138,46194.0
2022-10-28 15:50:00,198.69,198.95,198.34,198.78,94032.0,189.0999,189.3473,188.7668,189.1855,94032.0
2022-10-28 15:55:00,198.78,198.85,198.52,198.83,218275.0,189.1855,189.2522,188.9381,189.2331,218275.0
2022-10-31 09:30:00,196.99,197.26,195.51,197.25,87384.0,187.4819,187.7389,186.0734,187.7294,87384.0
2022-10-31 09:35:00,197.19,197.97,196.96,197.61,27627.0,187.6723,188.4146,187.4534,188.072,27627.0
2022-10-31 09:40:00,197.62,197.72,196.38,196.82,17179.0,188.0815,188.1767,186.9014,187.3201,17179.0
2022-10-31 09:45:00,196.5,196.7,195.9,195.9,27125.0,187.0156,187.2059,186.4446,186.4446,27125.0
2022-10-31 09:50:00,195.79,195.8,194.75,194.89,51162.0,186.3399,186.3494,185.3501,185.4833,51162.0
2022-10-31 09:55:00,194.92,195.87,194.9,195.66,13714.0,185.5119,186.416,185.4928,186.2161,13714.0
2022-10-31 10:00:00,195.63,196.0,195.22,195.97,20611.0,186.1876,186.5397,185.7974,186.5112,20611.0
2022-10-31 10:05:00,195.84,195.99,194.97,195.44,19911.0,186.3874,186.5302,185.5594,186.0068,19911.0
2022-10-31 10:10:00,195.37,195.78,195.24,195.77,15896.0,185.9401,186.3303,185.8164,186.3208,15896.0
2022-10-31 10:15:00,195.71,196.29,195.71,196.12,13716.0,186.2637,186.8157,186.2637,186.6539,13716.0
2022-10-31 10:20:00,196.16,196.41,195.78,195.79,11309.0,186.692,186.9299,186.3303,186.3399,11309.0
2022-10-31 10:25:00,195.85,195.98,195.7,195.79,6907.0,186.397,186.5207,186.2542,186.3399,6907.0
2022-10-31 10:30:00,195.78,195.99,195.57,195.77,10471.0,186.3303,186.5302,186.1305,186.3208,10471.0
2022-10-31 10:35:00,195.67,196.1,195.67,195.99,22857.0,186.2257,186.6349,186.2257,186.5302,22857.0
2022-10-31 10:40:00,196.04,196.68,196.03,196.53,15514.0,186.5778,187.1869,186.5683,187.0441,15514.0
2022-10-31 10:45:00,196.45,196.98,196.44,196.61,16618.0,186.968,187.4724,186.9585,187.1203,16618.0
2022-10-31 10:50:00,196.62,196.78,196.44,196.56,9820.0,187.1298,187.2821,186.9585,187.0727,9820.0
2022-10-31 10:55:00,196.49,196.86,196.33,196.52,16813.0,187.0061,187.3582,186.8538,187.0346,16813.0
2022-10-31 11:00:00,196.52,197.27,196.48,197.04,40155.0,187.0346,187.7484,186.9966,187.5295,40155.0
2022-10-31 11:05:00,197.04,197.21,196.7,196.83,24990.0,187.5295,187.6913,187.2059,187.3297,24990.0
2022-10-31 11:10:00,196.74,196.93,196.52,196.63,15923.0,187.244,187.4248,187.0346,187.1393,15923.0
2022-10-31 11:15:00,196.57,196.8,196.35,196.77,23312.0,187.0822,187.3011,186.8728,187.2726,23312.0
2022-10-31 11:20:00,196.77,196.85,196.51,196.71,19967.0,187.2726,187.3487,187.0251,187.2155,19967.0
2022-10-31 11:25:00,196.69,196.71,196.39,196.51,16509.0,187.1964,187.2155,186.9109,187.0251,16509.0
2022-10-31 11:30:00,196.49,196.64,196.32,196.6,11739.0,187.0061,187.1488,186.8443,187.1108,11739.0
2022-10-31 11:35:00,196.62,196.73,196.54,196.56,9059.0,187.1298,187.2345,187.0537,187.0727,9059.0
2022-10-31 11:40:00,196.59,196.94,196.59,196.9,21842.0,187.1012,187.4344,187.1012,187.3963,21842.0
2022-10-31 11:45:00,196.88,196.98,196.66,196.66,21231.0,187.3773,187.4724,187.1679,187.1679,21231.0
2022-10-31 11:50:00,196.66,197.0,196.66,196.84,12290.0,187.1679,187.4915,187.1679,187.3392,12290.0
2022-10-31 11:55:00,196.87,197.06,195.37,195.68,62740.0,187.3677,187.5486,185.9401,186.2352,62740.0
2022-10-31 12:00:00,195.71,196.07,195.48,195.9,19911.0,186.2637,186.6063,186.0448,186.4446,19911.0
2022-10-31 12:05:00,195.89,195.93,195.62,195.8,15067.0,186.435,186.4731,186.1781,186.3494,15067.0
2022-10-31 12:10:00,195.82,196.15,195.77,196.15,8437.0,186.3684,186.6825,186.3208,186.6825,8437.0
2022-10-31 12:15:00,196.11,196.48,196.11,196.24,8523.0,186.6444,186.9966,186.6444,186.7681,8523.0
2022-10-31 12:20:00,196.07,196.11,195.76,195.99,6619.0,186.6063,186.6444,186.3113,186.5302,6619.0
2022-10-31 12:25:00,195.89,195.96,195.72,195.72,4699.0,186.435,186.5017,186.2732,186.2732,4699.0
2022-10-31 12:30:00,195.68,195.94,195.56,195.7,10462.0,186.2352,186.4826,186.121,186.2542,10462.0
2022-10-31 12:35:00,195.55,195.65,195.38,195.62,8121.0,186.1114,186.2066,185.9497,186.1781,8121.0
2022-10-31 12:40:00,195.61,195.64,195.39,195.56,7333.0,186.1686,186.1971,185.9592,186.121,7333.0
2022-10-31 12:45:00,195.52,195.61,195.42,195.54,7585.0,186.0829,186.1686,185.9877,186.1019,7585.0
2022-10-31 12:50:00,195.54,195.69,195.39,195.45,10163.0,186.1019,186.2447,185.9592,186.0163,10163.0
2022-10-31 12:55:00,195.4,195.68,195.39,195.63,20615.0,185.9687,186.2352,185.9592,186.1876,20615.0
2022-10-31 13:00:00,195.56,195.66,195.31,195.31,12923.0,186.121,186.2161,185.883,185.883,12923.0
2022-10-31 13:05:00,195.27,195.55,195.09,195.32,12115.0,185.845,186.1114,185.6736,185.8925,12115.0
2022-10-31 13:10:00,195.32,195.42,195.07,195.4,11107.0,185.8925,185.9877,185.6546,185.9687,11107.0
2022-10-31 13:15:00,195.35,195.55,195.08,195.52,11811.0,185.9211,186.1114,185.6641,186.0829,11811.0
2022-10-31 13:20:00,195.47,195.65,195.43,195.43,14433.0,186.0353,186.2066,185.9972,185.9972,14433.0
2022-10-31 13:25:00,195.43,195.6,195.25,195.6,16445.0,185.9972,186.159,185.8259,186.159,16445.0
2022-10-31 13:30:00,195.57,195.57,195.35,195.41,9891.0,186.1305,186.1305,185.9211,185.9782,9891.0
2022-10-31 13:35:00,195.45,195.6,195.34,195.34,11548.0,186.0163,186.159,185.9116,185.9116,11548.0
2022-10-31 13:40:00,195.36,195.44,195.06,195.09,15526.0,185.9306,186.0068,185.6451,185.6736,15526.0
2022-10-31 13:45:00,195.09,195.17,194.57,194.65,14602.0,185.6736,185.7498,185.1787,185.2549,14602.0
2022-10-31 13:50:00,194.7,195.03,194.64,195.03,13051.0,185.3025,185.6165,185.2454,185.6165,13051.0
2022-10-31 13:55:00,195.0,195.12,194.93,195.04,11866.0,185.588,185.7022,185.5214,185.6261,11866.0
2022-10-31 14:00:00,195.04,195.57,194.98,195.56,11908.0,185.6261,186.1305,185.569,186.121,11908.0
2022-10-31 14:05:00,195.54,195.54,195.15,195.18,8117.0,186.1019,186.1019,185.7308,185.7593,8117.0
2022-10-31 14:10:00,195.14,195.27,195.05,195.15,10489.0,185.7212,185.845,185.6356,185.7308,10489.0
2022-10-31 14:15:00,195.14,195.36,195.06,195.36,11594.0,185.7212,185.9306,185.6451,185.9306,11594.0
2022-10-31 14:20:00,195.35,195.42,195.28,195.42,8242.0,185.9211,185.9877,185.8545,185.9877,8242.0
2022-10-31 14:25:00,195.33,195.49,195.25,195.31,11412.0,185.9021,186.0543,185.8259,185.883,11412.0
2022-10-31 14:30:00,195.3,195.53,195.22,195.41,15876.0,185.8735,186.0924,185.7974,185.9782,15876.0
2022-10-31 14:35:00,195.38,195.62,195.28,195.37,14533.0,185.9497,186.1781,185.8545,185.9401,14533.0
2022-10-31 14:40:00,195.37,195.44,195.24,195.32,10232.0,185.9401,186.0068,185.8164,185.8925,10232.0
2022-10-31 14:45:00,195.29,195.35,195.14,195.21,9489.0,185.864,185.9211,185.7212,185.7879,9489.0
2022-10-31 14:50:00,195.22,195.26,195.1,195.26,7455.0,185.7974,185.8354,185.6832,185.8354,7455.0
2022-10-31 14:55:00,195.2,195.34,194.7,194.85,14609.0,185.7783,185.9116,185.3025,185.4452,14609.0
2022-10-31 15:00:00,194.84,194.87,194.54,194.56,14416.0,185.4357,185.4643,185.1502,185.1692,14416.0
2022-10-31 15:05:00,194.52,194.73,194.36,194.46,17848.0,185.1312,185.331,184.9789,185.0741,17848.0
2022-10-31 15:10:00,194.45,194.79,194.44,194.67,10885.0,185.0645,185.3881,185.055,185.2739,10885.0
2022-10-31 15:15:00,194.65,194.71,194.47,194.71,15129.0,185.2549,185.312,185.0836,185.312,15129.0
2022-10-31 15:20:00,194.65,195.18,194.63,195.05,23836.0,185.2549,185.7593,185.2359,185.6356,23836.0
2022-10-31 15:25:00,195.01,195.14,194.93,195.07,15233.0,185.5975,185.7212,185.5214,185.6546,15233.0
2022-10-31 15:30:00,195.02,195.28,194.93,195.28,24804.0,185.607,185.8545,185.5214,185.8545,24804.0
2022-10-31 15:35:00,195.32,195.51,195.29,195.51,21174.0,185.8925,186.0734,185.864,186.0734,21174.0
2022-10-31 15:40:00,195.5,195.8,195.46,195.5,39232.0,186.0639,186.3494,186.0258,186.0639,39232.0
2022-10-31 15:45:00,195.46,195.53,195.15,195.25,39004.0,186.0258,186.0924,185.7308,185.8259,39004.0
2022-10-31 15:50:00,195.2,195.24,194.81,194.91,71186.0,185.7783,185.8164,185.4072,185.5023,71186.0
2022-10-31 15:55:00,194.92,195.11,194.7,194.91,155181.0,185.5119,185.6927,185.3025,185.5023,155181.0
2022-11-01 09:30:00,198.0,199.74,197.73,199.25,77678.0,188.4432,190.0992,188.1862,189.6329,77678.0
2022-11-01 09:35:00,198.96,199.45,198.35,198.5,23098.0,189.3569,189.8232,188.7763,188.9191,23098.0
2022-11-01 09:40:00,198.56,199.33,197.81,197.82,31305.0,188.9762,189.709,188.2624,188.2719,31305.0
2022-11-01 09:45:00,197.71,197.99,197.21,197.43,43134.0,188.1672,188.4337,187.6913,187.9007,43134.0
2022-11-01 09:50:00,197.43,197.89,197.0,197.73,31416.0,187.9007,188.3385,187.4915,188.1862,31416.0
2022-11-01 09:55:00,197.73,197.99,197.11,197.38,20147.0,188.1862,188.4337,187.5962,187.8531,20147.0
2022-11-01 10:00:00,197.47,197.47,195.78,195.78,18147.0,187.9388,187.9388,186.3303,186.3303,18147.0
2022-11-01 10:05:00,195.91,196.11,195.17,195.22,47634.0,186.4541,186.6444,185.7498,185.7974,47634.0
2022-11-01 10:10:00,195.16,195.49,194.71,195.47,50772.0,185.7403,186.0543,185.312,186.0353,50772.0
2022-11-01 10:15:00,195.53,195.92,195.4,195.4,18012.0,186.0924,186.4636,185.9687,185.9687,18012.0
2022-11-01 10:20:00,195.26,195.57,195.0,195.27,23626.0,185.8354,186.1305,185.588,185.845,23626.0
2022-11-01 10:25:00,195.24,195.48,194.85,195.48,23394.0,185.8164,186.0448,185.4452,186.0448,23394.0
2022-11-01 10:30:00,195.52,195.52,194.71,195.17,14694.0,186.0829,186.0829,185.312,185.7498,14694.0
2022-11-01 10:35:00,195.19,195.41,194.25,194.25,16616.0,185.7688,185.9782,184.8742,184.8742,16616.0
2022-11-01 10:40:00,194.25,194.26,193.39,193.48,19007.0,184.8742,184.8837,184.0557,184.1414,19007.0
2022-11-01 10:45:00,193.62,193.74,193.17,193.18,22404.0,184.2746,184.3888,183.8463,183.8558,22404.0
2022-11-01 10:50:00,193.12,193.66,193.12,193.5,20859.0,183.7987,184.3127,183.7987,184.1604,20859.0
2022-11-01 10:55:00,193.5,193.71,193.05,193.35,30313.0,184.1604,184.3603,183.7321,184.0176,30313.0
2022-11-01 11:00:00,193.35,193.61,193.08,193.16,29506.0,184.0176,184.2651,183.7607,183.8368,29506.0
2022-11-01 11:05:00,193.23,193.35,192.79,192.99,21324.0,183.9034,184.0176,183.4847,183.675,21324.0
2022-11-01 11:10:00,192.99,193.19,192.87,193.15,25058.0,183.675,183.8654,183.5608,183.8273,25058.0
2022-11-01 11:15:00,193.12,193.36,192.76,192.76,18092.0,183.7987,184.0272,183.4561,183.4561,18092.0
2022-11-01 11:20:00,192.75,193.07,192.61,192.69,19715.0,183.4466,183.7511,183.3134,183.3895,19715.0
2022-11-01 11:25:00,192.64,192.98,192.45,192.98,26447.0,183.3419,183.6655,183.1611,183.6655,26447.0
2022-11-01 11:30:00,192.91,193.23,192.89,193.02,14655.0,183.5989,183.9034,183.5798,183.7036,14655.0
2022-11-01 11:35:00,192.96,193.19,192.28,192.28,30010.0,183.6465,183.8654,182.9993,182.9993,30010.0
2022-11-01 11:40:00,192.42,192.65,192.31,192.49,20784.0,183.1325,183.3514,183.0278,183.1991,20784.0
2022-11-01 11:45:00,192.53,192.92,192.46,192.73,17595.0,183.2372,183.6084,183.1706,183.4276,17595.0
2022-11-01 11:50:00,192.67,193.1,192.63,192.96,19752.0,183.3705,183.7797,183.3324,183.6465,19752.0
2022-11-01 11:55:00,192.9,193.11,192.72,192.89,33100.0,183.5894,183.7892,183.418,183.5798,33100.0
2022-11-01 12:00:00,192.97,193.33,192.91,193.32,32802.0,183.656,183.9986,183.5989,183.9891,32802.0
2022-11-01 12:05:00,193.31,194.03,193.24,193.38,32240.0,183.9796,184.6648,183.9129,184.0462,32240.0
2022-11-01 12:10:00,193.43,193.6,193.04,193.04,12841.0,184.0938,184.2556,183.7226,183.7226,12841.0
2022-11-01 12:15:00,193.04,193.13,192.92,192.96,27235.0,183.7226,183.8083,183.6084,183.6465,27235.0
2022-11-01 12:20:00,192.96,193.21,192.74,192.83,20890.0,183.6465,183.8844,183.4371,183.5227,20890.0
2022-11-01 12:25:00,192.85,193.06,192.85,192.92,14220.0,183.5418,183.7416,183.5418,183.6084,14220.0
2022-11-01 12:30:00,192.99,193.2,192.99,193.08,10113.0,183.675,183.8749,183.675,183.7607,10113.0
2022-11-01 12:35:00,193.12,193.32,192.82,193.21,23791.0,183.7987,183.9891,183.5132,183.8844,23791.0
2022-11-01 12:40:00,193.27,193.51,193.14,193.49,7759.0,183.9415,184.1699,183.8178,184.1509,7759.0
2022-11-01 12:45:00,193.5,193.62,193.47,193.49,9721.0,184.1604,184.2746,184.1318,184.1509,9721.0
2022-11-01 12:50:00,193.53,193.54,193.16,193.27,26107.0,184.1889,184.1985,183.8368,183.9415,26107.0
2022-11-01 12:55:00,193.32,193.62,193.15,193.59,11868.0,183.9891,184.2746,183.8273,184.246,11868.0
2022-11-01 13:00:00,193.59,193.61,193.24,193.32,17030.0,184.246,184.2651,183.9129,183.9891,17030.0
2022-11-01 13:05:00,193.38,193.61,193.34,193.42,15489.0,184.0462,184.2651,184.0081,184.0843,15489.0
2022-11-01 13:10:00,193.43,193.94,193.43,193.77,10122.0,184.0938,184.5792,184.0938,184.4174,10122.0
2022-11-01 13:15:00,193.77,193.81,193.6,193.63,8466.0,184.4174,184.4554,184.2556,184.2841,8466.0
2022-11-01 13:20:00,193.61,193.79,193.52,193.52,9630.0,184.2651,184.4364,184.1794,184.1794,9630.0
2022-11-01 13:25:00,193.46,193.58,193.38,193.39,13115.0,184.1223,184.2365,184.0462,184.0557,13115.0
2022-11-01 13:30:00,193.4,193.53,193.32,193.4,12645.0,184.0652,184.1889,183.9891,184.0652,12645.0
2022-11-01 13:35:00,193.44,193.46,193.23,193.3,9431.0,184.1033,184.1223,183.9034,183.97,9431.0
2022-11-01 13:40:00,193.36,193.75,193.32,193.68,13882.0,184.0272,184.3983,183.9891,184.3317,13882.0
2022-11-01 13:45:00,193.64,194.0,193.64,193.87,9238.0,184.2936,184.6363,184.2936,184.5125,9238.0
2022-11-01 13:50:00,193.89,194.03,193.79,193.79,5394.0,184.5316,184.6648,184.4364,184.4364,5394.0
2022-11-01 13:55:00,193.82,194.07,193.74,194.06,11540.0,184.4649,184.7029,184.3888,184.6934,11540.0
2022-11-01 14:00:00,194.08,194.13,193.89,193.94,7472.0,184.7124,184.76,184.5316,184.5792,7472.0
2022-11-01 14:05:00,193.9,193.97,193.83,193.87,9366.0,184.5411,184.6077,184.4745,184.5125,9366.0
2022-11-01 14:10:00,193.87,193.9,193.6,193.62,5964.0,184.5125,184.5411,184.2556,184.2746,5964.0
2022-11-01 14:15:00,193.66,193.72,193.58,193.63,9484.0,184.3127,184.3698,184.2365,184.2841,9484.0
2022-11-01 14:20:00,193.61,193.82,193.53,193.72,11555.0,184.2651,184.4649,184.1889,184.3698,11555.0
2022-11-01 14:25:00,193.68,193.74,193.56,193.73,16138.0,184.3317,184.3888,184.2175,184.3793,16138.0
2022-11-01 14:30:00,193.79,193.81,193.49,193.51,10805.0,184.4364,184.4554,184.1509,184.1699,10805.0
2022-11-01 14:35:00,193.49,193.61,193.4,193.48,9694.0,184.1509,184.2651,184.0652,184.1414,9694.0
2022-11-01 14:40:00,193.47,193.54,193.16,193.24,9984.0,184.1318,184.1985,183.8368,183.9129,9984.0
2022-11-01 14:45:00,193.26,193.26,193.0,193.08,16596.0,183.932,183.932,183.6845,183.7607,16596.0
2022-11-01 14:50:00,193.06,193.23,192.99,193.12,12794.0,183.7416,183.9034,183.675,183.7987,12794.0
2022-11-01 14:55:00,193.15,193.69,193.13,193.66,14790.0,183.8273,184.3412,183.8083,184.3127,14790.0
2022-11-01 15:00:00,193.62,193.69,193.48,193.56,11140.0,184.2746,184.3412,184.1414,184.2175,11140.0
2022-11-01 15:05:00,193.55,193.84,193.49,193.83,15721.0,184.208,184.484,184.1509,184.4745,15721.0
2022-11-01 15:10:00,193.8,193.8,193.43,193.45,16846.0,184.4459,184.4459,184.0938,184.1128,16846.0
2022-11-01 15:15:00,193.48,193.67,193.45,193.67,24227.0,184.1414,184.3222,184.1128,184.3222,24227.0
2022-11-01 15:20:00,193.67,193.8,193.58,193.66,21421.0,184.3222,184.4459,184.2365,184.3127,21421.0
2022-11-01 15:25:00,193.65,193.69,193.4,193.47,21993.0,184.3032,184.3412,184.0652,184.1318,21993.0
2022-11-01 15:30:00,193.47,193.56,193.36,193.48,25308.0,184.1318,184.2175,184.0272,184.1414,25308.0
2022-11-01 15:35:00,193.49,193.83,193.49,193.72,26474.0,184.1509,184.4745,184.1509,184.3698,26474.0
2022-11-01 15:40:00,193.71,193.92,193.7,193.81,53737.0,184.3603,184.5601,184.3507,184.4554,53737.0
2022-11-01 15:45:00,193.8,193.94,193.54,193.91,36456.0,184.4459,184.5792,184.1985,184.5506,36456.0
2022-11-01 15:50:00,193.96,194.11,193.62,193.69,66378.0,184.5982,184.741,184.2746,184.3412,66378.0
2022-11-01 15:55:00,193.7,193.8,193.2,193.5,264346.0,184.3507,184.4459,183.8749,184.1604,264346.0
2022-11-02 09:30:00,193.19,193.3,191.4,192.64,82332.0,183.8654,183.97,182.1618,183.3419,82332.0
2022-11-02 09:35:00,192.53,192.63,191.02,192.07,34399.0,183.2372,183.3324,181.8001,182.7994,34399.0
2022-11-02 09:40:00,192.01,192.64,191.5,191.91,32384.0,182.7423,183.3419,182.2569,182.6471,32384.0
2022-11-02 09:45:00,192.0,192.57,191.95,192.1,24399.0,182.7328,183.2753,182.6852,182.828,24399.0
2022-11-02 09:50:00,192.27,192.27,191.32,191.66,37725.0,182.9898,182.9898,182.0856,182.4092,37725.0
2022-11-02 09:55:00,191.68,191.8,191.0,191.01,19214.0,182.4282,182.5424,181.7811,181.7906,19214.0
2022-11-02 10:00:00,191.07,191.7,191.0,191.57,17269.0,181.8477,182.4473,181.7811,182.3235,17269.0
2022-11-02 10:05:00,191.63,192.18,191.56,191.82,29041.0,182.3807,182.9041,182.314,182.5615,29041.0
2022-11-02 10:10:00,191.9,191.98,191.51,191.6,29002.0,182.6376,182.7138,182.2664,182.3521,29002.0
2022-11-02 10:15:00,191.53,192.08,190.87,190.98,57423.0,182.2855,182.8089,181.6573,181.762,57423.0
2022-11-02 10:20:00,190.95,190.98,190.38,190.54,32168.0,181.7335,181.762,181.191,181.3433,32168.0
2022-11-02 10:25:00,190.54,190.71,190.22,190.71,17063.0,181.3433,181.5051,181.0387,181.5051,17063.0
2022-11-02 10:30:00,190.72,191.03,190.51,190.89,21766.0,181.5146,181.8096,181.3147,181.6764,21766.0
2022-11-02 10:35:00,190.85,191.24,190.78,190.89,23158.0,181.6383,182.0095,181.5717,181.6764,23158.0
2022-11-02 10:40:00,190.94,191.02,190.7,190.99,23346.0,181.724,181.8001,181.4955,181.7715,23346.0
2022-11-02 10:45:00,190.94,191.36,190.93,191.31,15706.0,181.724,182.1237,181.7144,182.0761,15706.0
2022-11-02 10:50:00,191.34,191.96,191.22,191.96,21985.0,182.1046,182.6947,181.9904,182.6947,21985.0
2022-11-02 10:55:00,191.97,192.37,191.96,192.13,22722.0,182.7042,183.0849,182.6947,182.8565,22722.0
2022-11-02 11:00:00,192.17,192.91,192.12,192.72,21300.0,182.8946,183.5989,182.847,183.418,21300.0
2022-11-02 11:05:00,192.72,193.0,192.33,192.48,28350.0,183.418,183.6845,183.0469,183.1896,28350.0
2022-11-02 11:10:00,192.47,192.85,192.47,192.54,40176.0,183.1801,183.5418,183.1801,183.2467,40176.0
2022-11-02 11:15:00,192.52,192.74,192.12,192.13,100646.0,183.2277,183.4371,182.847,182.8565,100646.0
2022-11-02 11:20:00,192.12,192.81,192.06,192.75,14596.0,182.847,183.5037,182.7899,183.4466,14596.0
2022-11-02 11:25:00,192.87,192.87,192.38,192.69,16574.0,183.5608,183.5608,183.0945,183.3895,16574.0
2022-11-02 11:30:00,192.63,192.63,192.21,192.38,14992.0,183.3324,183.3324,182.9327,183.0945,14992.0
2022-11-02 11:35:00,192.48,192.64,192.29,192.29,12649.0,183.1896,183.3419,183.0088,183.0088,12649.0
2022-11-02 11:40:00,192.25,192.55,192.16,192.39,8706.0,182.9707,183.2562,182.8851,183.104,8706.0
2022-11-02 11:45:00,192.38,192.65,192.2,192.57,10304.0,183.0945,183.3514,182.9231,183.2753,10304.0
2022-11-02 11:50:00,192.58,192.72,192.39,192.44,17075.0,183.2848,183.418,183.104,183.1516,17075.0
2022-11-02 11:55:00,192.39,192.63,191.95,192.0,38423.0,183.104,183.3324,182.6852,182.7328,38423.0
2022-11-02 12:00:00,191.95,191.96,191.63,191.73,12703.0,182.6852,182.6947,182.3807,182.4758,12703.0
2022-11-02 12:05:00,191.69,191.76,191.4,191.55,25793.0,182.4378,182.5044,182.1618,182.3045,25793.0
2022-11-02 12:10:00,191.55,191.84,191.54,191.72,6900.0,182.3045,182.5805,182.295,182.4663,6900.0
2022-11-02 12:15:00,191.72,191.73,191.56,191.62,10960.0,182.4663,182.4758,182.314,182.3711,10960.0
2022-11-02 12:20:00,191.57,191.66,191.45,191.45,10611.0,182.3235,182.4092,182.2093,182.2093,10611.0
2022-11-02 12:25:00,191.52,191.57,191.11,191.13,24834.0,182.276,182.3235,181.8858,181.9048,24834.0
2022-11-02 12:30:00,191.13,191.24,190.93,191.03,8405.0,181.9048,182.0095,181.7144,181.8096,8405.0
2022-11-02 12:35:00,191.09,191.14,190.92,191.07,16170.0,181.8667,181.9143,181.7049,181.8477,16170.0
2022-11-02 12:40:00,191.06,191.1,190.9,191.0,9644.0,181.8382,181.8762,181.6859,181.7811,9644.0
2022-11-02 12:45:00,190.97,191.25,190.97,191.13,11188.0,181.7525,182.019,181.7525,181.9048,11188.0
2022-11-02 12:50:00,191.14,191.25,191.11,191.19,9581.0,181.9143,182.019,181.8858,181.9619,9581.0
2022-11-02 12:55:00,191.2,191.49,191.13,191.23,10005.0,181.9714,182.2474,181.9048,182.0,10005.0
2022-11-02 13:00:00,191.21,191.28,191.06,191.06,7772.0,181.9809,182.0475,181.8382,181.8382,7772.0
2022-11-02 13:05:00,191.13,191.2,191.06,191.1,9453.0,181.9048,181.9714,181.8382,181.8762,9453.0
2022-11-02 13:10:00,191.1,191.23,191.09,191.15,9699.0,181.8762,182.0,181.8667,181.9238,9699.0
2022-11-02 13:15:00,191.16,191.19,191.02,191.02,10564.0,181.9333,181.9619,181.8001,181.8001,10564.0
2022-11-02 13:20:00,191.02,191.11,191.0,191.07,10858.0,181.8001,181.8858,181.7811,181.8477,10858.0
2022-11-02 13:25:00,191.06,191.08,190.91,191.01,19118.0,181.8382,181.8572,181.6954,181.7906,19118.0
2022-11-02 13:30:00,190.98,190.98,190.78,190.85,6941.0,181.762,181.762,181.5717,181.6383,6941.0
2022-11-02 13:35:00,190.8,191.05,190.77,190.99,19162.0,181.5907,181.8286,181.5622,181.7715,19162.0
2022-11-02 13:40:00,190.99,191.59,190.99,191.53,12190.0,181.7715,182.3426,181.7715,182.2855,12190.0
2022-11-02 13:45:00,191.49,191.89,191.46,191.81,8430.0,182.2474,182.6281,182.2189,182.552,8430.0
2022-11-02 13:50:00,191.89,192.14,191.88,192.05,8902.0,182.6281,182.866,182.6186,182.7804,8902.0
2022-11-02 13:55:00,192.06,192.28,191.87,192.25,10050.0,182.7899,182.9993,182.6091,182.9707,10050.0
2022-11-02 14:00:00,192.25,194.57,191.94,194.21,58946.0,182.9707,185.1787,182.6757,184.8361,58946.0
2022-11-02 14:05:00,194.1,194.45,193.43,193.48,64343.0,184.7314,185.0645,184.0938,184.1414,64343.0
2022-11-02 14:10:00,193.47,193.74,192.85,193.09,69937.0,184.1318,184.3888,183.5418,183.7702,69937.0
2022-11-02 14:15:00,193.16,193.36,192.49,193.0,33424.0,183.8368,184.0272,183.1991,183.6845,33424.0
2022-11-02 14:20:00,193.03,193.42,192.73,193.29,28813.0,183.7131,184.0843,183.4276,183.9605,28813.0
2022-11-02 14:25:00,193.32,194.04,193.16,194.04,12763.0,183.9891,184.6743,183.8368,184.6743,12763.0
2022-11-02 14:30:00,194.06,194.33,193.2,193.91,32076.0,184.6934,184.9503,183.8749,184.5506,32076.0
2022-11-02 14:35:00,193.77,194.68,191.38,192.01,54326.0,184.4174,185.2834,182.1427,182.7423,54326.0
2022-11-02 14:40:00,192.17,193.58,191.77,192.52,39563.0,182.8946,184.2365,182.5139,183.2277,39563.0
2022-11-02 14:45:00,192.54,192.88,191.34,191.54,54208.0,183.2467,183.5703,182.1046,182.295,54208.0
2022-11-02 14:50:00,191.58,191.72,188.97,189.53,41891.0,182.3331,182.4663,179.849,180.382,41891.0
2022-11-02 14:55:00,189.5,189.89,188.99,189.45,59638.0,180.3535,180.7246,179.8681,180.3059,59638.0
2022-11-02 15:00:00,189.3,189.85,189.13,189.41,33872.0,180.1631,180.6866,180.0013,180.2678,33872.0
2022-11-02 15:05:00,189.43,190.52,189.21,190.25,52356.0,180.2868,181.3242,180.0775,181.0673,52356.0
2022-11-02 15:10:00,190.3,190.4,189.28,189.28,48698.0,181.1148,181.21,180.1441,180.1441,48698.0
2022-11-02 15:15:00,189.28,189.34,188.09,188.11,87151.0,180.1441,180.2012,179.0115,179.0306,87151.0
2022-11-02 15:20:00,188.09,188.33,187.68,187.87,51008.0,179.0115,179.2399,178.6213,178.8021,51008.0
2022-11-02 15:25:00,187.86,187.98,186.79,187.37,57218.0,178.7926,178.9068,177.7743,178.3263,57218.0
2022-11-02 15:30:00,187.37,187.38,186.84,187.13,46750.0,178.3263,178.3358,177.8218,178.0979,46750.0
2022-11-02 15:35:00,187.07,187.77,186.82,187.61,38529.0,178.0407,178.707,177.8028,178.5547,38529.0
2022-11-02 15:40:00,187.61,187.69,187.3,187.59,63281.0,178.5547,178.6308,178.2596,178.5356,63281.0
2022-11-02 15:45:00,187.51,187.52,186.73,186.83,60609.0,178.4595,178.469,177.7172,177.8123,60609.0
2022-11-02 15:50:00,186.9,186.9,185.66,185.78,128746.0,177.879,177.879,176.6988,176.813,128746.0
2022-11-02 15:55:00,185.79,186.06,185.53,185.66,292571.0,176.8225,177.0795,176.5751,176.6988,292571.0
2022-11-03 09:30:00,180.85,181.62,178.71,180.77,207138.0,172.121,172.8538,170.0843,172.0448,207138.0
2022-11-03 09:35:00,181.06,181.66,180.1,181.47,56170.0,172.3208,172.8919,171.4072,172.711,56170.0
2022-11-03 09:40:00,181.39,182.12,180.92,181.2,44831.0,172.6349,173.3297,172.1876,172.4541,44831.0
2022-11-03 09:45:00,181.06,181.14,179.73,179.8,32050.0,172.3208,172.397,171.055,171.1216,32050.0
2022-11-03 09:50:00,179.72,179.76,179.06,179.3,39189.0,171.0455,171.0836,170.4174,170.6458,39189.0
2022-11-03 09:55:00,179.4,179.88,178.78,178.89,62074.0,170.741,171.1978,170.1509,170.2556,62074.0
2022-11-03 10:00:00,178.99,181.0,178.88,180.93,29008.0,170.3507,172.2637,170.2461,172.1971,29008.0
2022-11-03 10:05:00,180.76,181.13,180.32,180.53,44267.0,172.0353,172.3875,171.6165,171.8164,44267.0
2022-11-03 10:10:00,180.42,181.35,180.31,181.13,39683.0,171.7117,172.5968,171.607,172.3875,39683.0
2022-11-03 10:15:00,181.25,181.57,180.69,181.0,50217.0,172.5017,172.8062,171.9687,172.2637,50217.0
2022-11-03 10:20:00,180.93,181.13,180.69,180.95,67399.0,172.1971,172.3875,171.9687,172.2161,67399.0
2022-11-03 10:25:00,180.94,181.83,180.94,181.58,37982.0,172.2066,173.0537,172.2066,172.8157,37982.0
2022-11-03 10:30:00,181.57,181.57,180.38,180.47,30122.0,172.8062,172.8062,171.6737,171.7593,30122.0
2022-11-03 10:35:00,180.39,180.86,180.33,180.86,17790.0,171.6832,172.1305,171.6261,172.1305,17790.0
2022-11-03 10:40:00,180.76,180.95,180.57,180.7,37108.0,172.0353,172.2161,171.8545,171.9782,37108.0
2022-11-03 10:45:00,180.8,181.18,180.69,181.15,28915.0,172.0734,172.435,171.9687,172.4065,28915.0
2022-11-03 10:50:00,181.15,181.15,180.64,180.93,30017.0,172.4065,172.4065,171.9211,172.1971,30017.0
2022-11-03 10:55:00,180.92,181.26,180.71,181.08,26893.0,172.1876,172.5112,171.9877,172.3399,26893.0
2022-11-03 11:00:00,181.03,181.26,180.7,180.91,25246.0,172.2923,172.5112,171.9782,172.1781,25246.0
2022-11-03 11:05:00,180.95,181.26,180.74,181.09,21361.0,172.2161,172.5112,172.0163,172.3494,21361.0
2022-11-03 11:10:00,181.07,181.34,181.04,181.04,14671.0,172.3303,172.5873,172.3018,172.3018,14671.0
2022-11-03 11:15:00,181.09,181.19,180.83,181.09,24247.0,172.3494,172.4446,172.1019,172.3494,24247.0
2022-11-03 11:20:00,181.06,181.24,180.73,180.77,18421.0,172.3208,172.4921,172.0068,172.0448,18421.0
2022-11-03 11:25:00,180.7,180.98,180.54,180.82,17875.0,171.9782,172.2447,171.8259,172.0924,17875.0
2022-11-03 11:30:00,180.84,180.85,180.26,180.28,15442.0,172.1115,172.121,171.5594,171.5785,15442.0
2022-11-03 11:35:00,180.39,181.02,180.36,181.02,8931.0,171.6832,172.2828,171.6546,172.2828,8931.0
2022-11-03 11:40:00,180.94,181.13,180.86,180.86,11858.0,172.2066,172.3875,172.1305,172.1305,11858.0
2022-11-03 11:45:00,180.89,181.4,180.86,181.14,8681.0,172.159,172.6444,172.1305,172.397,8681.0
2022-11-03 11:50:00,181.05,181.28,180.98,181.2,13150.0,172.3113,172.5302,172.2447,172.4541,13150.0
2022-11-03 11:55:00,181.26,181.26,180.99,181.22,9836.0,172.5112,172.5112,172.2542,172.4731,9836.0
2022-11-03 12:00:00,181.23,181.76,181.15,181.74,38441.0,172.4826,172.987,172.4065,172.968,38441.0
2022-11-03 12:05:00,181.69,181.94,181.63,181.87,20230.0,172.9204,173.1584,172.8633,173.0917,20230.0
2022-11-03 12:10:00,181.93,182.35,181.93,182.28,25475.0,173.1488,173.5486,173.1488,173.4819,25475.0
2022-11-03 12:15:00,182.35,182.78,182.14,182.55,39261.0,173.5486,173.9578,173.3487,173.7389,39261.0
2022-11-03 12:20:00,182.58,182.74,182.24,182.27,34638.0,173.7675,173.9197,173.4439,173.4724,34638.0
2022-11-03 12:25:00,182.32,182.86,182.22,182.75,32116.0,173.52,174.034,173.4248,173.9293,32116.0
2022-11-03 12:30:00,182.68,182.75,182.33,182.33,18440.0,173.8626,173.9293,173.5295,173.5295,18440.0
2022-11-03 12:35:00,182.28,182.33,181.42,181.42,27930.0,173.4819,173.5295,172.6635,172.6635,27930.0
2022-11-03 12:40:00,181.42,181.76,181.34,181.53,27598.0,172.6635,172.987,172.5873,172.7681,27598.0
2022-11-03 12:45:00,181.54,181.54,181.24,181.36,19594.0,172.7777,172.7777,172.4921,172.6064,19594.0
2022-11-03 12:50:00,181.35,181.7,181.34,181.44,24417.0,172.5968,172.9299,172.5873,172.6825,24417.0
2022-11-03 12:55:00,181.43,181.67,181.31,181.35,15411.0,172.673,172.9014,172.5588,172.5968,15411.0
2022-11-03 13:00:00,181.38,181.46,181.04,181.17,23797.0,172.6254,172.7015,172.3018,172.4255,23797.0
2022-11-03 13:05:00,181.14,181.17,180.7,180.79,20589.0,172.397,172.4255,171.9782,172.0639,20589.0
2022-11-03 13:10:00,180.79,180.8,180.52,180.59,41162.0,172.0639,172.0734,171.8069,171.8735,41162.0
2022-11-03 13:15:00,180.62,180.87,180.37,180.38,19415.0,171.9021,172.14,171.6641,171.6737,19415.0
2022-11-03 13:20:00,180.39,180.47,180.1,180.17,31929.0,171.6832,171.7593,171.4072,171.4738,31929.0
2022-11-03 13:25:00,180.19,180.28,180.05,180.24,15157.0,171.4928,171.5785,171.3596,171.5404,15157.0
2022-11-03 13:30:00,180.19,180.59,180.14,180.42,21695.0,171.4928,171.8735,171.4452,171.7117,21695.0
2022-11-03 13:35:00,180.39,180.64,180.35,180.55,12659.0,171.6832,171.9211,171.6451,171.8354,12659.0
2022-11-03 13:40:00,180.59,180.59,180.1,180.14,21735.0,171.8735,171.8735,171.4072,171.4452,21735.0
2022-11-03 13:45:00,180.13,180.36,180.11,180.28,12814.0,171.4357,171.6546,171.4167,171.5785,12814.0
2022-11-03 13:50:00,180.31,180.32,180.01,180.25,12189.0,171.607,171.6165,171.3215,171.5499,12189.0
2022-11-03 13:55:00,180.25,180.29,179.8,179.85,19588.0,171.5499,171.588,171.1216,171.1692,19588.0
2022-11-03 14:00:00,179.84,180.01,179.8,179.91,16580.0,171.1597,171.3215,171.1216,171.2263,16580.0
2022-11-03 14:05:00,179.89,180.07,179.88,179.9,14065.0,171.2073,171.3786,171.1978,171.2168,14065.0
2022-11-03 14:10:00,179.89,179.93,179.35,179.47,29004.0,171.2073,171.2454,170.6934,170.8076,29004.0
2022-11-03 14:15:00,179.42,179.65,179.37,179.64,12617.0,170.76,170.9789,170.7124,170.9694,12617.0
2022-11-03 14:20:00,179.64,179.79,179.44,179.71,17665.0,170.9694,171.1121,170.779,171.036,17665.0
2022-11-03 14:25:00,179.71,179.95,179.57,179.85,18858.0,171.036,171.2644,170.9027,171.1692,18858.0
2022-11-03 14:30:00,179.88,180.19,179.72,179.95,16904.0,171.1978,171.4928,171.0455,171.2644,16904.0
2022-11-03 14:35:00,179.94,180.07,179.85,180.0,15206.0,171.2549,171.3786,171.1692,171.312,15206.0
2022-11-03 14:40:00,180.0,180.19,179.96,180.08,16994.0,171.312,171.4928,171.2739,171.3881,16994.0
2022-11-03 14:45:00,180.04,180.43,179.99,180.4,13508.0,171.3501,171.7212,171.3025,171.6927,13508.0
2022-11-03 14:50:00,180.38,180.52,180.32,180.42,16746.0,171.6737,171.8069,171.6165,171.7117,16746.0
2022-11-03 14:55:00,180.37,180.41,180.25,180.33,14116.0,171.6641,171.7022,171.5499,171.6261,14116.0
2022-11-03 15:00:00,180.33,180.33,180.14,180.18,16083.0,171.6261,171.6261,171.4452,171.4833,16083.0
2022-11-03 15:05:00,180.16,180.32,180.02,180.23,16912.0,171.4643,171.6165,171.331,171.5309,16912.0
2022-11-03 15:10:00,180.27,180.35,180.14,180.16,16354.0,171.569,171.6451,171.4452,171.4643,16354.0
2022-11-03 15:15:00,180.14,180.36,180.14,180.26,12341.0,171.4452,171.6546,171.4452,171.5594,12341.0
2022-11-03 15:20:00,180.29,180.54,180.29,180.45,22870.0,171.588,171.8259,171.588,171.7403,22870.0
2022-11-03 15:25:00,180.46,180.63,180.44,180.6,21626.0,171.7498,171.9116,171.7308,171.883,21626.0
2022-11-03 15:30:00,180.59,180.71,180.5,180.71,33480.0,171.8735,171.9877,171.7879,171.9877,33480.0
2022-11-03 15:35:00,180.68,180.73,180.38,180.4,39261.0,171.9592,172.0068,171.6737,171.6927,39261.0
2022-11-03 15:40:00,180.39,180.88,180.36,180.53,54229.0,171.6832,172.1495,171.6546,171.8164,54229.0
2022-11-03 15:45:00,180.53,180.54,180.16,180.32,55445.0,171.8164,171.8259,171.4643,171.6165,55445.0
2022-11-03 15:50:00,180.35,180.4,179.68,179.83,106885.0,171.6451,171.6927,171.0074,171.1502,106885.0
2022-11-03 15:55:00,179.83,180.0,179.72,179.8,212594.0,171.1502,171.312,171.0455,171.1216,212594.0
2022-11-04 09:30:00,182.78,183.0,180.98,182.79,91969.0,173.9578,174.1672,172.2447,173.9673,91969.0
2022-11-04 09:35:00,182.78,183.47,181.54,183.36,73656.0,173.9578,174.6145,172.7777,174.5098,73656.0
2022-11-04 09:40:00,183.43,183.84,182.88,183.01,47182.0,174.5764,174.9667,174.053,174.1767,47182.0
2022-11-04 09:45:00,183.19,184.57,183.12,183.55,41547.0,174.348,175.6614,174.2814,174.6906,41547.0
2022-11-04 09:50:00,183.38,184.02,182.86,183.91,37266.0,174.5289,175.138,174.034,175.0333,37266.0
2022-11-04 09:55:00,183.81,184.92,183.79,184.85,45384.0,174.9381,175.9945,174.9191,175.9279,45384.0
2022-11-04 10:00:00,184.75,185.44,184.73,184.78,53117.0,175.8327,176.4894,175.8137,175.8613,53117.0
2022-11-04 10:05:00,184.89,185.54,184.76,185.54,27391.0,175.966,176.5846,175.8422,176.5846,27391.0
2022-11-04 10:10:00,185.54,187.23,185.53,187.1,39927.0,176.5846,178.193,176.5751,178.0693,39927.0
2022-11-04 10:15:00,187.13,187.73,186.92,187.17,57414.0,178.0979,178.6689,177.898,178.1359,57414.0
2022-11-04 10:20:00,187.17,187.63,186.84,187.48,54883.0,178.1359,178.5737,177.8218,178.431,54883.0
2022-11-04 10:25:00,187.48,187.85,187.17,187.42,72581.0,178.431,178.7831,178.1359,178.3739,72581.0
2022-11-04 10:30:00,187.46,187.6,186.84,187.21,30108.0,178.4119,178.5452,177.8218,178.174,30108.0
2022-11-04 10:35:00,187.12,187.22,186.52,186.55,22895.0,178.0883,178.1835,177.5173,177.5458,22895.0
2022-11-04 10:40:00,186.68,187.32,186.55,186.7,37131.0,177.6696,178.2787,177.5458,177.6886,37131.0
2022-11-04 10:45:00,186.71,186.71,186.3,186.44,19662.0,177.6981,177.6981,177.3079,177.4412,19662.0
2022-11-04 10:50:00,186.44,186.71,185.88,185.97,24237.0,177.4412,177.6981,176.9082,176.9938,24237.0
2022-11-04 10:55:00,185.86,185.98,185.19,185.37,24250.0,176.8892,177.0034,176.2515,176.4228,24250.0
2022-11-04 11:00:00,185.45,186.03,185.37,185.92,26058.0,176.4989,177.0509,176.4228,176.9463,26058.0
2022-11-04 11:05:00,185.85,185.87,185.04,185.14,31991.0,176.8796,176.8987,176.1087,176.2039,31991.0
2022-11-04 11:10:00,185.06,185.12,184.47,184.72,29475.0,176.1278,176.1849,175.5662,175.8042,29475.0
2022-11-04 11:15:00,184.71,184.74,184.23,184.34,26281.0,175.7947,175.8232,175.3378,175.4425,26281.0
2022-11-04 11:20:00,184.34,184.54,184.21,184.39,14248.0,175.4425,175.6329,175.3188,175.4901,14248.0
2022-11-04 11:25:00,184.39,184.49,183.43,183.59,29921.0,175.4901,175.5853,174.5764,174.7287,29921.0
2022-11-04 11:30:00,183.6,183.73,183.13,183.16,16905.0,174.7382,174.862,174.2909,174.3195,16905.0
2022-11-04 11:35:00,183.14,183.32,182.26,182.44,42544.0,174.3004,174.4717,173.4629,173.6342,42544.0
2022-11-04 11:40:00,182.37,182.48,181.86,181.99,19681.0,173.5676,173.6723,173.0822,173.2059,19681.0
2022-11-04 11:45:00,182.12,182.13,181.72,181.73,19897.0,173.3297,173.3392,172.949,172.9585,19897.0
2022-11-04 11:50:00,181.7,181.74,181.03,181.37,18377.0,172.9299,172.968,172.2923,172.6159,18377.0
2022-11-04 11:55:00,181.45,181.6,180.91,180.98,10941.0,172.692,172.8348,172.1781,172.2447,10941.0
2022-11-04 12:00:00,181.05,181.18,180.41,180.58,22709.0,172.3113,172.435,171.7022,171.864,22709.0
2022-11-04 12:05:00,180.5,181.09,180.5,181.04,13218.0,171.7879,172.3494,171.7879,172.3018,13218.0
2022-11-04 12:10:00,180.97,181.26,180.58,180.89,15663.0,172.2352,172.5112,171.864,172.159,15663.0
2022-11-04 12:15:00,180.91,181.41,180.7,181.12,23649.0,172.1781,172.6539,171.9782,172.3779,23649.0
2022-11-04 12:20:00,181.18,181.18,180.42,180.56,25986.0,172.435,172.435,171.7117,171.845,25986.0
2022-11-04 12:25:00,180.5,181.13,180.5,180.92,22325.0,171.7879,172.3875,171.7879,172.1876,22325.0
2022-11-04 12:30:00,180.91,180.91,180.61,180.86,15683.0,172.1781,172.1781,171.8926,172.1305,15683.0
2022-11-04 12:35:00,180.8,180.8,180.15,180.19,20938.0,172.0734,172.0734,171.4548,171.4928,20938.0
2022-11-04 12:40:00,180.17,180.18,179.59,179.8,35216.0,171.4738,171.4833,170.9218,171.1216,35216.0
2022-11-04 12:45:00,179.83,180.04,179.7,179.98,15979.0,171.1502,171.3501,171.0265,171.293,15979.0
2022-11-04 12:50:00,180.0,180.13,179.63,180.02,15787.0,171.312,171.4357,170.9599,171.331,15787.0
2022-11-04 12:55:00,180.14,180.41,180.0,180.19,15593.0,171.4452,171.7022,171.312,171.4928,15593.0
2022-11-04 13:00:00,180.11,180.22,179.91,180.08,22460.0,171.4167,171.5214,171.2263,171.3881,22460.0
2022-11-04 13:05:00,180.02,180.18,179.09,179.09,23920.0,171.331,171.4833,170.4459,170.4459,23920.0
2022-11-04 13:10:00,179.22,180.28,179.22,179.86,51573.0,170.5696,171.5785,170.5696,171.1788,51573.0
2022-11-04 13:15:00,179.81,179.94,179.52,179.94,9455.0,171.1312,171.2549,170.8552,171.2549,9455.0
2022-11-04 13:20:00,180.0,180.06,179.8,180.01,11466.0,171.312,171.3691,171.1216,171.3215,11466.0
2022-11-04 13:25:00,179.9,180.09,179.7,179.76,11017.0,171.2168,171.3977,171.0265,171.0836,11017.0
2022-11-04 13:30:00,179.75,179.96,179.25,179.25,38020.0,171.0741,171.2739,170.5982,170.5982,38020.0
2022-11-04 13:35:00,179.33,179.61,179.2,179.32,27254.0,170.6743,170.9408,170.5506,170.6648,27254.0
2022-11-04 13:40:00,179.33,179.44,179.04,179.1,33741.0,170.6743,170.779,170.3983,170.4554,33741.0
2022-11-04 13:45:00,179.06,179.33,178.99,179.31,20018.0,170.4174,170.6743,170.3507,170.6553,20018.0
2022-11-04 13:50:00,179.37,179.5,179.24,179.36,21467.0,170.7124,170.8361,170.5887,170.7029,21467.0
2022-11-04 13:55:00,179.36,179.47,179.16,179.3,20614.0,170.7029,170.8076,170.5125,170.6458,20614.0
2022-11-04 14:00:00,179.3,179.48,179.19,179.23,15108.0,170.6458,170.8171,170.5411,170.5792,15108.0
2022-11-04 14:05:00,179.19,179.19,178.61,178.61,30631.0,170.5411,170.5411,169.9891,169.9891,30631.0
2022-11-04 14:10:00,178.67,178.74,178.61,178.62,15737.0,170.0462,170.1128,169.9891,169.9986,15737.0
2022-11-04 14:15:00,178.65,178.72,178.3,178.35,137282.0,170.0272,170.0938,169.694,169.7416,137282.0
2022-11-04 14:20:00,178.37,179.6,178.35,179.42,99599.0,169.7607,170.9313,169.7416,170.76,99599.0
2022-11-04 14:25:00,179.39,179.81,179.14,179.76,25426.0,170.7314,171.1312,170.4935,171.0836,25426.0
2022-11-04 14:30:00,179.76,180.06,179.6,179.92,16521.0,171.0836,171.3691,170.9313,171.2359,16521.0
2022-11-04 14:35:00,179.84,180.26,179.84,180.17,11283.0,171.1597,171.5594,171.1597,171.4738,11283.0
2022-11-04 14:40:00,180.18,180.86,180.11,180.86,34771.0,171.4833,172.1305,171.4167,172.1305,34771.0
2022-11-04 14:45:00,180.8,180.8,180.28,180.38,19501.0,172.0734,172.0734,171.5785,171.6737,19501.0
2022-11-04 14:50:00,180.38,180.57,180.28,180.4,14819.0,171.6737,171.8545,171.5785,171.6927,14819.0
2022-11-04 14:55:00,180.43,180.77,180.33,180.73,37952.0,171.7212,172.0448,171.6261,172.0068,37952.0
2022-11-04 15:00:00,180.77,180.93,180.67,180.78,39875.0,172.0448,172.1971,171.9497,172.0543,39875.0
2022-11-04 15:05:00,180.83,181.2,180.79,181.16,39337.0,172.1019,172.4541,172.0639,172.416,39337.0
2022-11-04 15:10:00,181.16,181.42,181.05,181.09,25106.0,172.416,172.6635,172.3113,172.3494,25106.0
2022-11-04 15:15:00,181.14,181.21,180.77,180.93,72541.0,172.397,172.4636,172.0448,172.1971,72541.0
2022-11-04 15:20:00,180.94,180.94,180.55,180.57,28268.0,172.2066,172.2066,171.8354,171.8545,28268.0
2022-11-04 15:25:00,180.56,181.07,180.56,181.0,29149.0,171.845,172.3303,171.845,172.2637,29149.0
2022-11-04 15:30:00,180.98,181.23,180.82,181.21,38056.0,172.2447,172.4826,172.0924,172.4636,38056.0
2022-11-04 15:35:00,181.17,181.26,180.87,181.13,47355.0,172.4255,172.5112,172.14,172.3875,47355.0
2022-11-04 15:40:00,181.11,181.58,180.9,181.55,53009.0,172.3684,172.8157,172.1686,172.7872,53009.0
2022-11-04 15:45:00,181.53,181.82,181.32,181.39,65138.0,172.7681,173.0441,172.5683,172.6349,65138.0
2022-11-04 15:50:00,181.35,181.46,181.05,181.22,74928.0,172.5968,172.7015,172.3113,172.4731,74928.0
2022-11-04 15:55:00,181.21,182.32,181.21,182.05,221309.0,172.4636,173.52,172.4636,173.263,221309.0
2022-11-07 09:30:00,183.57,183.61,182.76,183.09,87814.0,174.7097,174.7478,173.9388,174.2529,87814.0
2022-11-07 09:35:00,183.09,183.25,182.19,182.32,21527.0,174.2529,174.4051,173.3963,173.52,21527.0
2022-11-07 09:40:00,182.25,182.37,181.6,182.31,21598.0,173.4534,173.5676,172.8348,173.5105,21598.0
2022-11-07 09:45:00,182.5,183.07,182.31,182.5,12392.0,173.6913,174.2338,173.5105,173.6913,12392.0
2022-11-07 09:50:00,182.59,182.89,181.76,182.06,24436.0,173.777,174.0625,172.987,173.2726,24436.0
2022-11-07 09:55:00,182.08,182.08,181.35,181.61,15067.0,173.2916,173.2916,172.5968,172.8443,15067.0
2022-11-07 10:00:00,181.62,182.58,181.3,182.55,24128.0,172.8538,173.7675,172.5492,173.7389,24128.0
2022-11-07 10:05:00,182.46,182.49,181.3,181.45,45063.0,173.6533,173.6818,172.5492,172.692,45063.0
2022-11-07 10:10:00,181.36,181.82,181.04,181.54,29979.0,172.6064,173.0441,172.3018,172.7777,29979.0
2022-11-07 10:15:00,181.52,182.7,181.51,182.61,42278.0,172.7586,173.8817,172.7491,173.796,42278.0
2022-11-07 10:20:00,182.54,182.75,182.24,182.55,25324.0,173.7294,173.9293,173.4439,173.7389,25324.0
2022-11-07 10:25:00,182.52,182.52,182.08,182.28,23333.0,173.7104,173.7104,173.2916,173.4819,23333.0
2022-11-07 10:30:00,182.35,182.61,182.12,182.56,12585.0,173.5486,173.796,173.3297,173.7484,12585.0
2022-11-07 10:35:00,182.7,183.14,182.49,182.87,21396.0,173.8817,174.3004,173.6818,174.0435,21396.0
2022-11-07 10:40:00,182.9,183.29,182.72,183.28,12612.0,174.072,174.4432,173.9007,174.4337,12612.0
2022-11-07 10:45:00,183.25,183.25,182.99,183.02,13867.0,174.4051,174.4051,174.1577,174.1862,13867.0
2022-11-07 10:50:00,183.02,183.64,182.85,183.39,20668.0,174.1862,174.7763,174.0244,174.5384,20668.0
2022-11-07 10:55:00,183.55,183.7,183.33,183.66,11016.0,174.6906,174.8334,174.4813,174.7953,11016.0
2022-11-07 11:00:00,183.78,184.12,183.53,184.06,22951.0,174.9095,175.2331,174.6716,175.176,22951.0
2022-11-07 11:05:00,184.06,184.17,183.73,183.91,22681.0,175.176,175.2807,174.862,175.0333,22681.0
2022-11-07 11:10:00,183.92,184.03,183.45,183.6,25521.0,175.0428,175.1475,174.5955,174.7382,25521.0
2022-11-07 11:15:00,183.52,183.96,183.51,183.73,14425.0,174.6621,175.0809,174.6526,174.862,14425.0
2022-11-07 11:20:00,183.71,184.15,183.6,184.03,10778.0,174.8429,175.2617,174.7382,175.1475,10778.0
2022-11-07 11:25:00,184.0,184.41,183.81,184.28,18623.0,175.1189,175.5091,174.9381,175.3854,18623.0
2022-11-07 11:30:00,184.29,184.66,184.28,184.52,13920.0,175.3949,175.7471,175.3854,175.6138,13920.0
2022-11-07 11:35:00,184.52,184.94,184.52,184.78,9618.0,175.6138,176.0136,175.6138,175.8613,9618.0
2022-11-07 11:40:00,184.8,184.8,184.0,184.15,12954.0,175.8803,175.8803,175.1189,175.2617,12954.0
2022-11-07 11:45:00,184.14,184.5,184.11,184.45,11682.0,175.2522,175.5948,175.2236,175.5472,11682.0
2022-11-07 11:50:00,184.45,184.94,184.4,184.77,19201.0,175.5472,176.0136,175.4996,175.8518,19201.0
2022-11-07 11:55:00,184.79,184.93,184.34,184.34,14578.0,175.8708,176.004,175.4425,175.4425,14578.0
2022-11-07 12:00:00,184.4,184.41,183.99,184.09,12685.0,175.4996,175.5091,175.1094,175.2046,12685.0
2022-11-07 12:05:00,184.09,184.42,183.71,184.29,13550.0,175.2046,175.5187,174.8429,175.3949,13550.0
2022-11-07 12:10:00,184.23,184.54,184.2,184.4,13355.0,175.3378,175.6329,175.3093,175.4996,13355.0
2022-11-07 12:15:00,184.47,184.84,184.39,184.84,6401.0,175.5662,175.9184,175.4901,175.9184,6401.0
2022-11-07 12:20:00,184.78,185.01,184.69,184.98,16944.0,175.8613,176.0802,175.7756,176.0516,16944.0
2022-11-07 12:25:00,184.99,185.04,184.8,184.95,13720.0,176.0611,176.1087,175.8803,176.0231,13720.0
2022-11-07 12:30:00,184.96,185.04,184.73,184.73,18654.0,176.0326,176.1087,175.8137,175.8137,18654.0
2022-11-07 12:35:00,184.69,184.76,184.52,184.57,11839.0,175.7756,175.8422,175.6138,175.6614,11839.0
2022-11-07 12:40:00,184.75,184.99,184.6,184.91,23825.0,175.8327,176.0611,175.69,175.985,23825.0
2022-11-07 12:45:00,184.88,184.93,184.53,184.55,18505.0,175.9565,176.004,175.6233,175.6424,18505.0
2022-11-07 12:50:00,184.49,184.53,184.32,184.45,11202.0,175.5853,175.6233,175.4235,175.5472,11202.0
2022-11-07 12:55:00,184.4,184.68,184.39,184.67,8259.0,175.4996,175.7661,175.4901,175.7566,8259.0
2022-11-07 13:00:00,184.7,185.05,184.7,185.04,11124.0,175.7851,176.1182,175.7851,176.1087,11124.0
2022-11-07 13:05:00,185.05,185.5,185.05,185.45,8053.0,176.1182,176.5465,176.1182,176.4989,8053.0
2022-11-07 13:10:00,185.4,185.53,185.31,185.36,17604.0,176.4514,176.5751,176.3657,176.4133,17604.0
2022-11-07 13:15:00,185.35,185.5,185.28,185.5,10395.0,176.4038,176.5465,176.3371,176.5465,10395.0
2022-11-07 13:20:00,185.47,185.5,185.34,185.38,9404.0,176.518,176.5465,176.3943,176.4323,9404.0
2022-11-07 13:25:00,185.42,185.54,185.29,185.44,13207.0,176.4704,176.5846,176.3467,176.4894,13207.0
2022-11-07 13:30:00,185.49,185.58,185.32,185.35,9873.0,176.537,176.6227,176.3752,176.4038,9873.0
2022-11-07 13:35:00,185.33,185.53,185.2,185.3,10897.0,176.3847,176.5751,176.261,176.3562,10897.0
2022-11-07 13:40:00,185.34,185.52,185.3,185.49,8226.0,176.3943,176.5656,176.3562,176.537,8226.0
2022-11-07 13:45:00,185.52,185.6,185.38,185.45,15732.0,176.5656,176.6417,176.4323,176.4989,15732.0
2022-11-07 13:50:00,185.45,185.5,185.28,185.46,7700.0,176.4989,176.5465,176.3371,176.5085,7700.0
2022-11-07 13:55:00,185.5,185.63,185.38,185.55,12243.0,176.5465,176.6703,176.4323,176.5941,12243.0
2022-11-07 14:00:00,185.58,185.79,185.58,185.78,13414.0,176.6227,176.8225,176.6227,176.813,13414.0
2022-11-07 14:05:00,185.75,185.95,185.61,185.87,8046.0,176.7845,176.9748,176.6512,176.8987,8046.0
2022-11-07 14:10:00,185.96,186.37,185.86,186.3,10911.0,176.9843,177.3745,176.8892,177.3079,10911.0
2022-11-07 14:15:00,186.33,186.64,186.33,186.63,13278.0,177.3365,177.6315,177.3365,177.622,13278.0
2022-11-07 14:20:00,186.61,186.76,186.47,186.73,16638.0,177.603,177.7457,177.4697,177.7172,16638.0
2022-11-07 14:25:00,186.71,186.91,186.66,186.8,8837.0,177.6981,177.8885,177.6505,177.7838,8837.0
2022-11-07 14:30:00,186.88,187.0,186.85,186.98,11578.0,177.8599,177.9741,177.8314,177.9551,11578.0
2022-11-07 14:35:00,186.99,187.07,186.79,186.93,15971.0,177.9646,178.0407,177.7743,177.9075,15971.0
2022-11-07 14:40:00,186.87,186.91,186.65,186.9,12362.0,177.8504,177.8885,177.641,177.879,12362.0
2022-11-07 14:45:00,186.91,186.91,186.77,186.78,10359.0,177.8885,177.8885,177.7552,177.7647,10359.0
2022-11-07 14:50:00,186.83,186.89,186.63,186.89,17466.0,177.8123,177.8694,177.622,177.8694,17466.0
2022-11-07 14:55:00,186.86,186.93,186.37,186.46,14916.0,177.8409,177.9075,177.3745,177.4602,14916.0
2022-11-07 15:00:00,186.49,186.67,186.47,186.61,11978.0,177.4887,177.6601,177.4697,177.603,11978.0
2022-11-07 15:05:00,186.59,186.66,186.52,186.64,19067.0,177.5839,177.6505,177.5173,177.6315,19067.0
2022-11-07 15:10:00,186.6,186.9,186.6,186.9,16141.0,177.5934,177.879,177.5934,177.879,16141.0
2022-11-07 15:15:00,186.9,187.16,186.86,187.11,23688.0,177.879,178.1264,177.8409,178.0788,23688.0
2022-11-07 15:20:00,187.1,187.15,186.94,187.1,25578.0,178.0693,178.1169,177.917,178.0693,25578.0
2022-11-07 15:25:00,187.1,187.32,186.99,187.22,15656.0,178.0693,178.2787,177.9646,178.1835,15656.0
2022-11-07 15:30:00,187.21,187.8,187.18,187.56,39740.0,178.174,178.7355,178.1454,178.5071,39740.0
2022-11-07 15:35:00,187.53,187.58,187.23,187.39,21644.0,178.4785,178.5261,178.193,178.3453,21644.0
2022-11-07 15:40:00,187.41,187.51,187.21,187.51,41075.0,178.3643,178.4595,178.174,178.4595,41075.0
2022-11-07 15:45:00,187.53,187.56,186.82,187.07,44629.0,178.4785,178.5071,177.8028,178.0407,44629.0
2022-11-07 15:50:00,186.99,187.06,186.58,186.69,60153.0,177.9646,178.0312,177.5744,177.6791,60153.0
2022-11-07 15:55:00,186.66,186.76,186.43,186.74,155931.0,177.6505,177.7457,177.4316,177.7267,155931.0
2022-11-08 09:30:00,188.06,188.66,187.74,188.28,45495.0,178.983,179.554,178.6784,179.1923,45495.0
2022-11-08 09:35:00,188.28,188.43,186.51,186.64,38008.0,179.1923,179.3351,177.5078,177.6315,38008.0
2022-11-08 09:40:00,186.64,187.22,186.1,186.7,35379.0,177.6315,178.1835,177.1176,177.6886,35379.0
2022-11-08 09:45:00,186.76,186.83,185.81,186.0,22644.0,177.7457,177.8123,176.8416,177.0224,22644.0
2022-11-08 09:50:00,186.12,186.89,185.97,186.42,18855.0,177.1366,177.8694,176.9938,177.4221,18855.0
2022-11-08 09:55:00,186.5,186.91,186.24,186.56,18238.0,177.4983,177.8885,177.2508,177.5554,18238.0
2022-11-08 10:00:00,186.54,186.68,185.88,185.89,30264.0,177.5363,177.6696,176.9082,176.9177,30264.0
2022-11-08 10:05:00,185.9,186.88,185.9,186.47,22316.0,176.9272,177.8599,176.9272,177.4697,22316.0
2022-11-08 10:10:00,186.53,187.25,186.48,187.04,28418.0,177.5268,178.2121,177.4792,178.0122,28418.0
2022-11-08 10:15:00,187.07,187.38,186.7,187.09,37485.0,178.0407,178.3358,177.6886,178.0598,37485.0
2022-11-08 10:20:00,187.09,187.43,187.03,187.3,21557.0,178.0598,178.3834,178.0027,178.2596,21557.0
2022-11-08 10:25:00,187.34,187.56,187.14,187.35,14721.0,178.2977,178.5071,178.1074,178.3072,14721.0
2022-11-08 10:30:00,187.38,187.47,186.93,187.25,26075.0,178.3358,178.4214,177.9075,178.2121,26075.0
2022-11-08 10:35:00,187.25,187.34,186.82,187.2,13901.0,178.2121,178.2977,177.8028,178.1645,13901.0
2022-11-08 10:40:00,187.34,187.85,187.34,187.76,12916.0,178.2977,178.7831,178.2977,178.6974,12916.0
2022-11-08 10:45:00,187.8,188.19,187.59,187.82,30072.0,178.7355,179.1067,178.5356,178.7545,30072.0
2022-11-08 10:50:00,187.84,188.08,187.79,187.93,16549.0,178.7736,179.002,178.726,178.8592,16549.0
2022-11-08 10:55:00,187.98,188.14,187.7,187.9,17151.0,178.9068,179.0591,178.6403,178.8307,17151.0
2022-11-08 11:00:00,187.9,188.22,187.85,188.15,22697.0,178.8307,179.1352,178.7831,179.0686,22697.0
2022-11-08 11:05:00,188.16,188.5,188.13,188.5,14314.0,179.0781,179.4017,179.0496,179.4017,14314.0
2022-11-08 11:10:00,188.51,188.98,188.5,188.78,39135.0,179.4112,179.8586,179.4017,179.6682,39135.0
2022-11-08 11:15:00,188.77,188.95,188.6,188.82,23216.0,179.6587,179.83,179.4969,179.7063,23216.0
2022-11-08 11:20:00,188.84,189.38,188.82,189.34,25366.0,179.7253,180.2393,179.7063,180.2012,25366.0
2022-11-08 11:25:00,189.31,189.37,189.05,189.12,15037.0,180.1726,180.2297,179.9252,179.9918,15037.0
2022-11-08 11:30:00,189.18,189.53,189.17,189.51,9932.0,180.0489,180.382,180.0394,180.363,9932.0
2022-11-08 11:35:00,189.52,189.85,189.49,189.8,18646.0,180.3725,180.6866,180.3439,180.639,18646.0
2022-11-08 11:40:00,189.75,189.85,189.62,189.64,13082.0,180.5914,180.6866,180.4677,180.4867,13082.0
2022-11-08 11:45:00,189.67,189.95,189.61,189.87,20886.0,180.5153,180.7817,180.4582,180.7056,20886.0
2022-11-08 11:50:00,189.84,189.87,189.66,189.8,27095.0,180.677,180.7056,180.5057,180.639,27095.0
2022-11-08 11:55:00,189.81,189.95,189.79,189.86,11297.0,180.6485,180.7817,180.6295,180.6961,11297.0
2022-11-08 12:00:00,189.86,189.94,189.72,189.74,11747.0,180.6961,180.7722,180.5628,180.5819,11747.0
2022-11-08 12:05:00,189.74,189.75,189.55,189.69,11253.0,180.5819,180.5914,180.401,180.5343,11253.0
2022-11-08 12:10:00,189.7,190.01,189.7,189.92,33055.0,180.5438,180.8388,180.5438,180.7532,33055.0
2022-11-08 12:15:00,189.87,189.87,189.5,189.72,12123.0,180.7056,180.7056,180.3535,180.5628,12123.0
2022-11-08 12:20:00,189.72,189.83,189.58,189.83,10673.0,180.5628,180.6675,180.4296,180.6675,10673.0
2022-11-08 12:25:00,189.82,189.82,189.43,189.55,13121.0,180.658,180.658,180.2868,180.401,13121.0
2022-11-08 12:30:00,189.55,189.55,189.37,189.43,11795.0,180.401,180.401,180.2297,180.2868,11795.0
2022-11-08 12:35:00,189.39,189.43,189.27,189.4,8070.0,180.2488,180.2868,180.1346,180.2583,8070.0
2022-11-08 12:40:00,189.43,189.6,189.34,189.55,12435.0,180.2868,180.4486,180.2012,180.401,12435.0
2022-11-08 12:45:00,189.5,189.51,189.28,189.37,6158.0,180.3535,180.363,180.1441,180.2297,6158.0
2022-11-08 12:50:00,189.38,189.42,189.09,189.15,8728.0,180.2393,180.2773,179.9632,180.0204,8728.0
2022-11-08 12:55:00,189.2,189.42,189.2,189.41,5107.0,180.0679,180.2773,180.0679,180.2678,5107.0
2022-11-08 13:00:00,189.44,189.61,189.38,189.6,6682.0,180.2964,180.4582,180.2393,180.4486,6682.0
2022-11-08 13:05:00,189.51,189.67,189.46,189.56,21832.0,180.363,180.5153,180.3154,180.4106,21832.0
2022-11-08 13:10:00,189.58,189.63,189.54,189.58,8803.0,180.4296,180.4772,180.3915,180.4296,8803.0
2022-11-08 13:15:00,189.58,189.64,189.32,189.32,21875.0,180.4296,180.4867,180.1821,180.1821,21875.0
2022-11-08 13:20:00,189.33,189.36,188.73,188.87,19465.0,180.1917,180.2202,179.6206,179.7539,19465.0
2022-11-08 13:25:00,188.83,188.83,188.07,188.09,15286.0,179.7158,179.7158,178.9925,179.0115,15286.0
2022-11-08 13:30:00,188.07,188.07,187.34,187.64,21492.0,178.9925,178.9925,178.2977,178.5832,21492.0
2022-11-08 13:35:00,187.72,188.2,187.64,188.2,16864.0,178.6594,179.1162,178.5832,179.1162,16864.0
2022-11-08 13:40:00,188.16,188.5,188.15,188.25,16819.0,179.0781,179.4017,179.0686,179.1638,16819.0
2022-11-08 13:45:00,188.27,188.29,188.01,188.01,11225.0,179.1828,179.2019,178.9354,178.9354,11225.0
2022-11-08 13:50:00,188.08,188.21,187.87,187.99,15061.0,179.002,179.1257,178.8021,178.9163,15061.0
2022-11-08 13:55:00,188.01,188.15,187.52,187.68,19044.0,178.9354,179.0686,178.469,178.6213,19044.0
2022-11-08 14:00:00,187.64,187.96,187.6,187.69,12144.0,178.5832,178.8878,178.5452,178.6308,12144.0
2022-11-08 14:05:00,187.77,187.77,187.28,187.32,16344.0,178.707,178.707,178.2406,178.2787,16344.0
2022-11-08 14:10:00,187.32,187.33,187.07,187.33,12151.0,178.2787,178.2882,178.0407,178.2882,12151.0
2022-11-08 14:15:00,187.29,187.39,187.17,187.22,10921.0,178.2501,178.3453,178.1359,178.1835,10921.0
2022-11-08 14:20:00,187.27,187.27,186.58,186.59,28585.0,178.2311,178.2311,177.5744,177.5839,28585.0
2022-11-08 14:25:00,186.63,186.64,186.05,186.05,14728.0,177.622,177.6315,177.07,177.07,14728.0
2022-11-08 14:30:00,186.07,186.16,185.78,186.16,12020.0,177.089,177.1747,176.813,177.1747,12020.0
2022-11-08 14:35:00,186.14,186.95,186.14,186.76,28544.0,177.1556,177.9265,177.1556,177.7457,28544.0
2022-11-08 14:40:00,186.78,187.29,186.77,187.27,31700.0,177.7647,178.2501,177.7552,178.2311,31700.0
2022-11-08 14:45:00,187.19,187.53,187.07,187.45,14419.0,178.155,178.4785,178.0407,178.4024,14419.0
2022-11-08 14:50:00,187.4,187.68,187.28,187.6,10599.0,178.3548,178.6213,178.2406,178.5452,10599.0
2022-11-08 14:55:00,187.52,187.66,187.44,187.44,7004.0,178.469,178.6023,178.3929,178.3929,7004.0
2022-11-08 15:00:00,187.5,188.02,187.47,187.84,16961.0,178.45,178.9449,178.4214,178.7736,16961.0
2022-11-08 15:05:00,187.78,187.93,187.65,187.81,16188.0,178.7165,178.8592,178.5928,178.745,16188.0
2022-11-08 15:10:00,187.8,188.05,187.72,187.94,13268.0,178.7355,178.9734,178.6594,178.8688,13268.0
2022-11-08 15:15:00,187.98,188.32,187.93,188.32,13048.0,178.9068,179.2304,178.8592,179.2304,13048.0
2022-11-08 15:20:00,188.32,188.41,188.05,188.31,11225.0,179.2304,179.3161,178.9734,179.2209,11225.0
2022-11-08 15:25:00,188.3,188.72,188.23,188.66,22894.0,179.2114,179.6111,179.1448,179.554,22894.0
2022-11-08 15:30:00,188.66,189.11,188.62,189.11,21262.0,179.554,179.9823,179.5159,179.9823,21262.0
2022-11-08 15:35:00,189.09,189.5,188.99,189.28,33874.0,179.9632,180.3535,179.8681,180.1441,33874.0
2022-11-08 15:40:00,189.28,189.42,189.18,189.19,53824.0,180.1441,180.2773,180.0489,180.0584,53824.0
2022-11-08 15:45:00,189.19,189.56,189.18,189.21,38031.0,180.0584,180.4106,180.0489,180.0775,38031.0
2022-11-08 15:50:00,189.29,189.31,188.71,188.71,58323.0,180.1536,180.1726,179.6016,179.6016,58323.0
2022-11-08 15:55:00,188.63,188.69,188.17,188.57,148745.0,179.5255,179.5826,179.0877,179.4683,148745.0
2022-11-09 09:30:00,187.31,187.67,186.44,186.48,37026.0,178.2692,178.6118,177.4412,177.4792,37026.0
2022-11-09 09:35:00,186.65,187.38,186.55,187.31,40317.0,177.641,178.3358,177.5458,178.2692,40317.0
2022-11-09 09:40:00,187.31,188.4,187.3,188.06,23000.0,178.2692,179.3066,178.2596,178.983,23000.0
2022-11-09 09:45:00,188.21,189.18,188.21,188.63,30402.0,179.1257,180.0489,179.1257,179.5255,30402.0
2022-11-09 09:50:00,188.67,188.78,188.39,188.69,17821.0,179.5635,179.6682,179.297,179.5826,17821.0
2022-11-09 09:55:00,188.72,188.79,188.07,188.39,30038.0,179.6111,179.6777,178.9925,179.297,30038.0
2022-11-09 10:00:00,188.33,189.73,188.33,189.73,22275.0,179.2399,180.5724,179.2399,180.5724,22275.0
2022-11-09 10:05:00,189.75,190.9,189.75,190.86,52096.0,180.5914,181.6859,180.5914,181.6478,52096.0
2022-11-09 10:10:00,190.78,191.12,190.64,191.1,24425.0,181.5717,181.8953,181.4384,181.8762,24425.0
2022-11-09 10:15:00,191.08,191.25,190.63,191.17,29106.0,181.8572,182.019,181.4289,181.9429,29106.0
2022-11-09 10:20:00,191.26,191.27,190.69,190.94,42694.0,182.0285,182.038,181.486,181.724,42694.0
2022-11-09 10:25:00,191.0,191.0,190.02,190.24,19804.0,181.7811,181.7811,180.8484,181.0577,19804.0
2022-11-09 10:30:00,190.34,190.63,189.79,190.37,28097.0,181.1529,181.4289,180.6295,181.1815,28097.0
2022-11-09 10:35:00,190.28,190.67,190.01,190.27,24919.0,181.0958,181.467,180.8388,181.0863,24919.0
2022-11-09 10:40:00,190.28,190.4,189.85,190.15,20183.0,181.0958,181.21,180.6866,180.9721,20183.0
2022-11-09 10:45:00,190.11,190.74,190.1,190.74,9060.0,180.934,181.5336,180.9245,181.5336,9060.0
2022-11-09 10:50:00,190.69,190.75,190.41,190.51,10463.0,181.486,181.5431,181.2195,181.3147,10463.0
2022-11-09 10:55:00,190.44,190.69,189.57,189.84,36511.0,181.2481,181.486,180.4201,180.677,36511.0
2022-11-09 11:00:00,189.88,190.19,189.88,190.0,8098.0,180.7151,181.0102,180.7151,180.8293,8098.0
2022-11-09 11:05:00,190.03,190.66,189.94,190.56,13719.0,180.8579,181.4575,180.7722,181.3623,13719.0
2022-11-09 11:10:00,190.55,190.67,190.46,190.65,9395.0,181.3528,181.467,181.2671,181.448,9395.0
2022-11-09 11:15:00,190.63,190.96,190.63,190.67,31322.0,181.4289,181.743,181.4289,181.467,31322.0
2022-11-09 11:20:00,190.59,190.71,190.2,190.44,13713.0,181.3908,181.5051,181.0197,181.2481,13713.0
2022-11-09 11:25:00,190.51,190.58,190.09,190.09,12630.0,181.3147,181.3813,180.915,180.915,12630.0
2022-11-09 11:30:00,190.08,190.16,189.71,189.89,14121.0,180.9055,180.9816,180.5533,180.7246,14121.0
2022-11-09 11:35:00,189.9,190.17,189.85,190.17,12001.0,180.7342,180.9911,180.6866,180.9911,12001.0
2022-11-09 11:40:00,190.15,190.75,190.13,190.68,19174.0,180.9721,181.5431,180.9531,181.4765,19174.0
2022-11-09 11:45:00,190.62,190.67,190.46,190.46,7801.0,181.4194,181.467,181.2671,181.2671,7801.0
2022-11-09 11:50:00,190.5,190.78,190.49,190.52,9717.0,181.3052,181.5717,181.2957,181.3242,9717.0
2022-11-09 11:55:00,190.48,190.55,189.97,190.02,9713.0,181.2862,181.3528,180.8008,180.8484,9713.0
2022-11-09 12:00:00,190.01,190.08,189.71,189.79,12906.0,180.8388,180.9055,180.5533,180.6295,12906.0
2022-11-09 12:05:00,189.76,189.9,189.36,189.4,18440.0,180.6009,180.7342,180.2202,180.2583,18440.0
2022-11-09 12:10:00,189.45,189.45,188.94,188.94,13650.0,180.3059,180.3059,179.8205,179.8205,13650.0
2022-11-09 12:15:00,188.88,188.99,188.69,188.89,13038.0,179.7634,179.8681,179.5826,179.7729,13038.0
2022-11-09 12:20:00,188.9,189.04,188.56,188.65,9109.0,179.7824,179.9157,179.4588,179.5445,9109.0
2022-11-09 12:25:00,188.64,188.66,188.44,188.58,11052.0,179.535,179.554,179.3446,179.4779,11052.0
2022-11-09 12:30:00,188.52,188.76,188.49,188.76,10246.0,179.4208,179.6492,179.3922,179.6492,10246.0
2022-11-09 12:35:00,188.82,188.82,188.29,188.3,10957.0,179.7063,179.7063,179.2019,179.2114,10957.0
2022-11-09 12:40:00,188.32,188.37,188.15,188.22,14573.0,179.2304,179.278,179.0686,179.1352,14573.0
2022-11-09 12:45:00,188.25,188.55,188.22,188.53,13181.0,179.1638,179.4493,179.1352,179.4303,13181.0
2022-11-09 12:50:00,188.55,188.58,188.38,188.38,16936.0,179.4493,179.4779,179.2875,179.2875,16936.0
2022-11-09 12:55:00,188.38,188.53,188.2,188.49,19873.0,179.2875,179.4303,179.1162,179.3922,19873.0
2022-11-09 13:00:00,188.51,188.72,188.06,188.09,32207.0,179.4112,179.6111,178.983,179.0115,32207.0
2022-11-09 13:05:00,188.15,188.4,187.93,188.35,17693.0,179.0686,179.3066,178.8592,179.259,17693.0
2022-11-09 13:10:00,188.35,188.49,188.05,188.41,16025.0,179.259,179.3922,178.9734,179.3161,16025.0
2022-11-09 13:15:00,188.41,188.82,188.32,188.65,19015.0,179.3161,179.7063,179.2304,179.5445,19015.0
2022-11-09 13:20:00,188.6,188.73,188.45,188.52,13760.0,179.4969,179.6206,179.3541,179.4208,13760.0
2022-11-09 13:25:00,188.47,188.58,188.25,188.28,23941.0,179.3732,179.4779,179.1638,179.1923,23941.0
2022-11-09 13:30:00,188.28,188.28,187.6,187.87,19659.0,179.1923,179.1923,178.5452,178.8021,19659.0
2022-11-09 13:35:00,187.84,187.84,187.44,187.53,12851.0,178.7736,178.7736,178.3929,178.4785,12851.0
2022-11-09 13:40:00,187.57,187.77,187.31,187.73,19864.0,178.5166,178.707,178.2692,178.6689,19864.0
2022-11-09 13:45:00,187.73,187.73,187.36,187.56,11984.0,178.6689,178.6689,178.3168,178.5071,11984.0
2022-11-09 13:50:00,187.56,187.59,187.33,187.33,10377.0,178.5071,178.5356,178.2882,178.2882,10377.0
2022-11-09 13:55:00,187.31,187.54,187.04,187.54,10399.0,178.2692,178.4881,178.0122,178.4881,10399.0
2022-11-09 14:00:00,187.49,187.56,187.26,187.56,12495.0,178.4405,178.5071,178.2216,178.5071,12495.0
2022-11-09 14:05:00,187.51,187.83,187.47,187.53,53864.0,178.4595,178.7641,178.4214,178.4785,53864.0
2022-11-09 14:10:00,187.52,187.73,187.03,187.45,32542.0,178.469,178.6689,178.0027,178.4024,32542.0
2022-11-09 14:15:00,187.46,187.67,187.35,187.6,11746.0,178.4119,178.6118,178.3072,178.5452,11746.0
2022-11-09 14:20:00,187.61,187.72,187.32,187.48,13713.0,178.5547,178.6594,178.2787,178.431,13713.0
2022-11-09 14:25:00,187.53,187.64,187.36,187.41,11667.0,178.4785,178.5832,178.3168,178.3643,11667.0
2022-11-09 14:30:00,187.4,187.4,186.97,187.0,13534.0,178.3548,178.3548,177.9456,177.9741,13534.0
2022-11-09 14:35:00,187.04,187.11,186.68,186.84,53175.0,178.0122,178.0788,177.6696,177.8218,53175.0
2022-11-09 14:40:00,186.84,187.25,186.83,187.22,26103.0,177.8218,178.2121,177.8123,178.1835,26103.0
2022-11-09 14:45:00,187.22,187.29,186.76,186.88,22694.0,178.1835,178.2501,177.7457,177.8599,22694.0
2022-11-09 14:50:00,186.9,187.16,186.69,187.06,17337.0,177.879,178.1264,177.6791,178.0312,17337.0
2022-11-09 14:55:00,187.06,187.38,186.98,187.38,17033.0,178.0312,178.3358,177.9551,178.3358,17033.0
2022-11-09 15:00:00,187.34,187.62,187.3,187.62,17134.0,178.2977,178.5642,178.2596,178.5642,17134.0
2022-11-09 15:05:00,187.62,188.17,187.61,188.02,14456.0,178.5642,179.0877,178.5547,178.9449,14456.0
2022-11-09 15:10:00,188.06,188.12,187.67,187.79,22211.0,178.983,179.0401,178.6118,178.726,22211.0
2022-11-09 15:15:00,187.75,187.85,187.6,187.74,28602.0,178.6879,178.7831,178.5452,178.6784,28602.0
2022-11-09 15:20:00,187.69,187.72,187.3,187.33,29165.0,178.6308,178.6594,178.2596,178.2882,29165.0
2022-11-09 15:25:00,187.33,187.62,187.31,187.55,28502.0,178.2882,178.5642,178.2692,178.4976,28502.0
2022-11-09 15:30:00,187.55,187.55,187.09,187.34,27622.0,178.4976,178.4976,178.0598,178.2977,27622.0
2022-11-09 15:35:00,187.33,187.44,187.01,187.01,26441.0,178.2882,178.3929,177.9836,177.9836,26441.0
2022-11-09 15:40:00,186.98,187.23,186.82,186.97,46247.0,177.9551,178.193,177.8028,177.9456,46247.0
2022-11-09 15:45:00,186.95,187.08,186.3,186.44,36491.0,177.9265,178.0503,177.3079,177.4412,36491.0
2022-11-09 15:50:00,186.5,186.91,186.37,186.58,69108.0,177.4983,177.8885,177.3745,177.5744,69108.0
2022-11-09 15:55:00,186.56,186.75,186.46,186.63,172329.0,177.5554,177.7362,177.4602,177.622,172329.0
2022-11-10 09:30:00,195.31,198.82,195.3,197.81,131813.0,185.883,189.2236,185.8735,188.2624,131813.0
2022-11-10 09:35:00,197.71,198.41,196.3,197.5,70145.0,188.1672,188.8334,186.8252,187.9673,70145.0
2022-11-10 09:40:00,197.61,198.82,197.36,198.49,42986.0,188.072,189.2236,187.8341,188.9095,42986.0
2022-11-10 09:45:00,198.51,199.43,198.31,198.47,47544.0,188.9286,189.8042,188.7382,188.8905,47544.0
2022-11-10 09:50:00,198.52,200.31,198.23,200.24,84754.0,188.9381,190.6417,188.6621,190.5751,84754.0
2022-11-10 09:55:00,200.23,201.57,200.11,201.5,40676.0,190.5656,191.8409,190.4514,191.7743,40676.0
2022-11-10 10:00:00,201.46,202.13,201.16,201.81,39249.0,191.7362,192.3739,191.4507,192.0693,39249.0
2022-11-10 10:05:00,201.87,202.7,201.62,202.7,34465.0,192.1264,192.9163,191.8885,192.9163,34465.0
2022-11-10 10:10:00,202.6,203.21,202.0,202.0,39645.0,192.8212,193.4017,192.2501,192.2501,39645.0
2022-11-10 10:15:00,202.11,203.86,202.11,203.37,53640.0,192.3548,194.0204,192.3548,193.554,53640.0
2022-11-10 10:20:00,203.44,204.73,203.04,204.44,43584.0,193.6206,194.8484,193.2399,194.5724,43584.0
2022-11-10 10:25:00,204.45,204.52,203.81,204.23,41980.0,194.5819,194.6485,193.9728,194.3725,41980.0
2022-11-10 10:30:00,204.27,204.4,203.05,203.36,49756.0,194.4106,194.5343,193.2494,193.5445,49756.0
2022-11-10 10:35:00,203.36,203.41,202.07,202.2,38174.0,193.5445,193.5921,192.3167,192.4405,38174.0
2022-11-10 10:40:00,202.13,203.4,202.06,203.11,54786.0,192.3739,193.5826,192.3072,193.3066,54786.0
2022-11-10 10:45:00,203.15,203.92,202.91,203.92,39682.0,193.3446,194.0775,193.1162,194.0775,39682.0
2022-11-10 10:50:00,203.88,204.31,203.64,203.88,33097.0,194.0394,194.4486,193.811,194.0394,33097.0
2022-11-10 10:55:00,203.75,204.07,203.52,203.75,57911.0,193.9157,194.2202,193.6968,193.9157,57911.0
2022-11-10 11:00:00,203.87,203.88,202.99,203.08,30558.0,194.0299,194.0394,193.1923,193.278,30558.0
2022-11-10 11:05:00,203.02,203.59,202.93,202.98,29317.0,193.2209,193.7634,193.1352,193.1828,29317.0
2022-11-10 11:10:00,202.95,203.43,202.6,203.34,27937.0,193.1543,193.6111,192.8212,193.5254,27937.0
2022-11-10 11:15:00,203.41,203.42,202.77,203.16,25228.0,193.5921,193.6016,192.983,193.3541,25228.0
2022-11-10 11:20:00,203.11,203.29,202.67,202.86,23652.0,193.3066,193.4779,192.8878,193.0686,23652.0
2022-11-10 11:25:00,202.88,203.1,202.65,202.79,24367.0,193.0877,193.297,192.8688,193.002,24367.0
2022-11-10 11:30:00,202.84,203.64,202.76,203.6,30037.0,193.0496,193.811,192.9734,193.7729,30037.0
2022-11-10 11:35:00,203.66,203.67,203.34,203.62,18994.0,193.83,193.8395,193.5254,193.7919,18994.0
2022-11-10 11:40:00,203.68,203.75,202.91,202.93,26567.0,193.849,193.9157,193.1162,193.1352,26567.0
2022-11-10 11:45:00,202.86,203.37,202.86,203.31,19628.0,193.0686,193.554,193.0686,193.4969,19628.0
2022-11-10 11:50:00,203.31,203.64,203.31,203.56,14564.0,193.4969,193.811,193.4969,193.7348,14564.0
2022-11-10 11:55:00,203.58,204.08,203.58,203.85,22296.0,193.7539,194.2297,193.7539,194.0108,22296.0
2022-11-10 12:00:00,203.85,203.85,203.28,203.5,23897.0,194.0108,194.0108,193.4683,193.6777,23897.0
2022-11-10 12:05:00,203.41,203.42,202.53,202.65,35483.0,193.5921,193.6016,192.7545,192.8688,35483.0
2022-11-10 12:10:00,202.62,202.62,202.25,202.38,19423.0,192.8402,192.8402,192.4881,192.6118,19423.0
2022-11-10 12:15:00,202.41,203.28,202.39,203.06,21248.0,192.6403,193.4683,192.6213,193.259,21248.0
2022-11-10 12:20:00,203.0,203.01,202.54,202.69,21463.0,193.2019,193.2114,192.7641,192.9068,21463.0
2022-11-10 12:25:00,202.69,202.77,202.48,202.68,17229.0,192.9068,192.983,192.707,192.8973,17229.0
2022-11-10 12:30:00,202.61,202.69,202.2,202.63,22509.0,192.8307,192.9068,192.4405,192.8497,22509.0
2022-11-10 12:35:00,202.69,202.72,202.21,202.33,20671.0,192.9068,192.9354,192.45,192.5642,20671.0
2022-11-10 12:40:00,202.38,202.73,202.24,202.59,18792.0,192.6118,192.9449,192.4785,192.8116,18792.0
2022-11-10 12:45:00,202.56,202.57,201.89,202.01,23932.0,192.7831,192.7926,192.1454,192.2596,23932.0
2022-11-10 12:50:00,202.02,202.19,201.47,201.5,17438.0,192.2692,192.431,191.7457,191.7743,17438.0
2022-11-10 12:55:00,201.45,201.8,201.28,201.54,20354.0,191.7267,192.0598,191.5649,191.8123,20354.0
2022-11-10 13:00:00,201.55,202.45,201.54,202.3,18679.0,191.8218,192.6784,191.8123,192.5356,18679.0
2022-11-10 13:05:00,202.44,202.7,202.19,202.7,16757.0,192.6689,192.9163,192.431,192.9163,16757.0
2022-11-10 13:10:00,202.73,203.13,202.6,203.13,17659.0,192.9449,193.3256,192.8212,193.3256,17659.0
2022-11-10 13:15:00,203.12,203.31,203.0,203.06,15957.0,193.3161,193.4969,193.2019,193.259,15957.0
2022-11-10 13:20:00,203.1,203.31,202.85,202.99,14369.0,193.297,193.4969,193.0591,193.1923,14369.0
2022-11-10 13:25:00,202.96,203.47,202.91,203.38,16786.0,193.1638,193.6492,193.1162,193.5635,16786.0
2022-11-10 13:30:00,203.47,203.51,203.1,203.42,16520.0,193.6492,193.6872,193.297,193.6016,16520.0
2022-11-10 13:35:00,203.37,203.38,203.05,203.25,11312.0,193.554,193.5635,193.2494,193.4398,11312.0
2022-11-10 13:40:00,203.26,203.83,203.13,203.83,18805.0,193.4493,193.9918,193.3256,193.9918,18805.0
2022-11-10 13:45:00,203.83,203.93,203.45,203.45,19638.0,193.9918,194.087,193.6301,193.6301,19638.0
2022-11-10 13:50:00,203.44,203.45,203.04,203.35,15880.0,193.6206,193.6301,193.2399,193.535,15880.0
2022-11-10 13:55:00,203.34,203.54,203.23,203.4,9458.0,193.5254,193.7158,193.4208,193.5826,9458.0
2022-11-10 14:00:00,203.34,203.76,203.25,203.64,14127.0,193.5254,193.9252,193.4398,193.811,14127.0
2022-11-10 14:05:00,203.56,203.68,203.37,203.65,12862.0,193.7348,193.849,193.554,193.8205,12862.0
2022-11-10 14:10:00,203.61,203.73,203.51,203.66,14139.0,193.7824,193.8966,193.6872,193.83,14139.0
2022-11-10 14:15:00,203.67,203.72,203.38,203.38,15549.0,193.8395,193.8871,193.5635,193.5635,15549.0
2022-11-10 14:20:00,203.33,203.37,202.76,202.96,16333.0,193.5159,193.554,192.9734,193.1638,16333.0
2022-11-10 14:25:00,202.95,203.27,202.85,203.17,14628.0,193.1543,193.4588,193.0591,193.3637,14628.0
2022-11-10 14:30:00,203.16,203.27,202.8,203.24,14806.0,193.3541,193.4588,193.0115,193.4303,14806.0
2022-11-10 14:35:00,203.24,203.4,203.18,203.22,13830.0,193.4303,193.5826,193.3732,193.4112,13830.0
2022-11-10 14:40:00,203.26,203.27,202.79,202.87,23389.0,193.4493,193.4588,193.002,193.0781,23389.0
2022-11-10 14:45:00,202.86,203.07,202.75,202.76,15800.0,193.0686,193.2685,192.9639,192.9734,15800.0
2022-11-10 14:50:00,202.76,203.34,202.65,203.3,23345.0,192.9734,193.5254,192.8688,193.4874,23345.0
2022-11-10 14:55:00,203.27,203.61,203.23,203.61,16048.0,193.4588,193.7824,193.4208,193.7824,16048.0
2022-11-10 15:00:00,203.58,203.75,203.41,203.59,17873.0,193.7539,193.9157,193.5921,193.7634,17873.0
2022-11-10 15:05:00,203.6,203.82,203.52,203.8,23026.0,193.7729,193.9823,193.6968,193.9632,23026.0
2022-11-10 15:10:00,203.82,204.07,203.67,204.03,53485.0,193.9823,194.2202,193.8395,194.1821,53485.0
2022-11-10 15:15:00,203.99,204.18,203.68,203.68,22639.0,194.1441,194.3249,193.849,193.849,22639.0
2022-11-10 15:20:00,203.68,204.17,203.68,203.97,24404.0,193.849,194.3154,193.849,194.125,24404.0
2022-11-10 15:25:00,204.0,204.1,203.59,204.06,28848.0,194.1536,194.2488,193.7634,194.2107,28848.0
2022-11-10 15:30:00,204.07,204.31,203.65,203.84,49938.0,194.2202,194.4486,193.8205,194.0013,49938.0
2022-11-10 15:35:00,203.79,204.01,203.76,203.8,47138.0,193.9537,194.1631,193.9252,193.9632,47138.0
2022-11-10 15:40:00,203.8,204.24,203.65,203.92,76557.0,193.9632,194.382,193.8205,194.0775,76557.0
2022-11-10 15:45:00,203.88,204.44,203.8,204.28,85758.0,194.0394,194.5724,193.9632,194.4201,85758.0
2022-11-10 15:50:00,204.28,204.72,204.26,204.72,129483.0,194.4201,194.8388,194.401,194.8388,129483.0
2022-11-10 15:55:00,204.73,204.74,204.17,204.39,236255.0,194.8484,194.8579,194.3154,194.5248,236255.0
2022-11-11 09:30:00,205.09,206.17,204.51,206.1,88483.0,195.191,196.2189,194.639,196.1522,88483.0
2022-11-11 09:35:00,205.83,206.98,205.22,205.52,65028.0,195.8953,196.9898,195.3147,195.6002,65028.0
2022-11-11 09:40:00,205.47,206.45,205.13,206.35,43206.0,195.5526,196.4853,195.2291,196.3902,43206.0
2022-11-11 09:45:00,206.44,206.88,205.9,206.82,32710.0,196.4758,196.8946,195.9619,196.8375,32710.0
2022-11-11 09:50:00,206.89,207.6,206.77,207.31,54151.0,196.9041,197.5798,196.7899,197.3038,54151.0
2022-11-11 09:55:00,207.39,208.11,207.13,207.96,49364.0,197.38,198.0652,197.1325,197.9225,49364.0
2022-11-11 10:00:00,207.93,208.0,206.1,206.14,48819.0,197.8939,197.9605,196.1522,196.1903,48819.0
2022-11-11 10:05:00,206.22,206.9,205.55,206.22,30283.0,196.2664,196.9136,195.6288,196.2664,30283.0
2022-11-11 10:10:00,206.24,207.39,206.08,207.26,31274.0,196.2855,197.38,196.1332,197.2562,31274.0
2022-11-11 10:15:00,207.33,208.35,207.27,208.32,41795.0,197.3229,198.2936,197.2658,198.2651,41795.0
2022-11-11 10:20:00,208.35,208.8,208.03,208.68,30747.0,198.2936,198.7219,197.9891,198.6077,30747.0
2022-11-11 10:25:00,208.6,209.0,208.19,208.82,38931.0,198.5316,198.9123,198.1414,198.7409,38931.0
2022-11-11 10:30:00,208.82,209.04,207.97,208.64,54438.0,198.7409,198.9503,197.932,198.5696,54438.0
2022-11-11 10:35:00,208.75,208.82,208.12,208.54,38534.0,198.6743,198.7409,198.0747,198.4745,38534.0
2022-11-11 10:40:00,208.5,208.79,208.4,208.73,46554.0,198.4364,198.7124,198.3412,198.6553,46554.0
2022-11-11 10:45:00,208.8,209.36,208.63,209.3,22647.0,198.7219,199.2549,198.5601,199.1978,22647.0
2022-11-11 10:50:00,209.37,209.66,209.12,209.44,35184.0,199.2644,199.5404,199.0265,199.331,35184.0
2022-11-11 10:55:00,209.47,209.6,208.92,209.55,38188.0,199.3596,199.4833,198.8361,199.4357,38188.0
2022-11-11 11:00:00,209.64,210.06,209.39,209.75,28324.0,199.5214,199.9211,199.2834,199.6261,28324.0
2022-11-11 11:05:00,209.76,209.84,208.69,208.72,26700.0,199.6356,199.7117,198.6172,198.6458,26700.0
2022-11-11 11:10:00,208.77,208.84,208.22,208.47,36756.0,198.6934,198.76,198.1699,198.4078,36756.0
2022-11-11 11:15:00,208.34,209.04,207.9,209.04,22876.0,198.2841,198.9503,197.8654,198.9503,22876.0
2022-11-11 11:20:00,208.9,209.04,207.96,208.19,23740.0,198.8171,198.9503,197.9225,198.1414,23740.0
2022-11-11 11:25:00,208.12,208.41,207.62,207.72,19621.0,198.0747,198.3507,197.5989,197.694,19621.0
2022-11-11 11:30:00,207.63,207.83,207.05,207.05,29513.0,197.6084,197.7987,197.0564,197.0564,29513.0
2022-11-11 11:35:00,207.08,207.48,206.93,207.02,16810.0,197.0849,197.4656,196.9422,197.0278,16810.0
2022-11-11 11:40:00,206.91,207.25,206.61,206.69,14374.0,196.9231,197.2467,196.6376,196.7138,14374.0
2022-11-11 11:45:00,206.73,207.0,206.43,206.96,16061.0,196.7518,197.0088,196.4663,196.9707,16061.0
2022-11-11 11:50:00,206.96,207.32,206.69,206.72,24429.0,196.9707,197.3133,196.7138,196.7423,24429.0
2022-11-11 11:55:00,206.67,207.03,206.67,206.91,24988.0,196.6947,197.0373,196.6947,196.9231,24988.0
2022-11-11 12:00:00,206.9,207.16,206.73,207.0,27494.0,196.9136,197.1611,196.7518,197.0088,27494.0
2022-11-11 12:05:00,206.95,207.02,206.71,207.0,18547.0,196.9612,197.0278,196.7328,197.0088,18547.0
2022-11-11 12:10:00,206.95,207.51,206.94,207.45,26060.0,196.9612,197.4942,196.9517,197.4371,26060.0
2022-11-11 12:15:00,207.45,207.89,207.4,207.68,19455.0,197.4371,197.8558,197.3895,197.656,19455.0
2022-11-11 12:20:00,207.69,207.74,207.4,207.62,22012.0,197.6655,197.7131,197.3895,197.5989,22012.0
2022-11-11 12:25:00,207.63,207.97,207.55,207.84,14826.0,197.6084,197.932,197.5322,197.8082,14826.0
2022-11-11 12:30:00,207.93,208.14,207.66,207.77,18186.0,197.8939,198.0938,197.6369,197.7416,18186.0
2022-11-11 12:35:00,207.76,207.9,207.53,207.53,13435.0,197.7321,197.8654,197.5132,197.5132,13435.0
2022-11-11 12:40:00,207.52,207.7,207.25,207.67,17948.0,197.5037,197.675,197.2467,197.6465,17948.0
2022-11-11 12:45:00,207.69,207.8,207.33,207.41,20994.0,197.6655,197.7702,197.3229,197.399,20994.0
2022-11-11 12:50:00,207.39,207.84,207.38,207.78,15699.0,197.38,197.8082,197.3705,197.7511,15699.0
2022-11-11 12:55:00,207.78,208.29,207.76,208.11,22013.0,197.7511,198.2365,197.7321,198.0652,22013.0
2022-11-11 13:00:00,208.11,208.51,208.1,208.44,26840.0,198.0652,198.4459,198.0557,198.3793,26840.0
2022-11-11 13:05:00,208.44,208.52,208.09,208.29,37097.0,198.3793,198.4554,198.0462,198.2365,37097.0
2022-11-11 13:10:00,208.33,208.57,207.75,207.79,31775.0,198.2746,198.503,197.7226,197.7607,31775.0
2022-11-11 13:15:00,207.72,208.16,207.67,208.07,20583.0,197.694,198.1128,197.6465,198.0271,20583.0
2022-11-11 13:20:00,207.98,208.07,207.77,208.02,17480.0,197.9415,198.0271,197.7416,197.9796,17480.0
2022-11-11 13:25:00,208.05,208.13,207.77,207.99,30038.0,198.0081,198.0843,197.7416,197.951,30038.0
2022-11-11 13:30:00,208.02,208.36,207.92,208.09,22403.0,197.9796,198.3032,197.8844,198.0462,22403.0
2022-11-11 13:35:00,208.07,208.07,207.51,207.68,18945.0,198.0271,198.0271,197.4942,197.656,18945.0
2022-11-11 13:40:00,207.72,208.09,207.51,207.61,37292.0,197.694,198.0462,197.4942,197.5894,37292.0
2022-11-11 13:45:00,207.56,207.71,207.35,207.6,11379.0,197.5418,197.6845,197.3419,197.5798,11379.0
2022-11-11 13:50:00,207.65,207.94,207.65,207.86,12529.0,197.6274,197.9034,197.6274,197.8273,12529.0
2022-11-11 13:55:00,207.89,208.17,207.68,208.13,14568.0,197.8558,198.1223,197.656,198.0843,14568.0
2022-11-11 14:00:00,208.16,208.64,208.15,208.57,17104.0,198.1128,198.5696,198.1033,198.503,17104.0
2022-11-11 14:05:00,208.6,208.8,208.52,208.77,12010.0,198.5316,198.7219,198.4554,198.6934,12010.0
2022-11-11 14:10:00,208.72,209.05,208.64,209.05,21787.0,198.6458,198.9598,198.5696,198.9598,21787.0
2022-11-11 14:15:00,209.04,209.33,208.98,209.05,21999.0,198.9503,199.2263,198.8932,198.9598,21999.0
2022-11-11 14:20:00,209.03,209.86,209.03,209.86,20134.0,198.9408,199.7308,198.9408,199.7308,20134.0
2022-11-11 14:25:00,209.84,210.11,209.74,210.11,21445.0,199.7117,199.9687,199.6165,199.9687,21445.0
2022-11-11 14:30:00,210.12,210.45,210.0,210.45,20984.0,199.9782,200.2923,199.864,200.2923,20984.0
2022-11-11 14:35:00,210.46,210.66,210.44,210.64,24131.0,200.3018,200.4921,200.2828,200.4731,24131.0
2022-11-11 14:40:00,210.64,210.96,210.59,210.86,40317.0,200.4731,200.7777,200.4255,200.6825,40317.0
2022-11-11 14:45:00,210.86,210.98,210.72,210.89,23405.0,200.6825,200.7967,200.5492,200.711,23405.0
2022-11-11 14:50:00,210.85,211.26,210.85,211.19,30482.0,200.673,201.0632,200.673,200.9966,30482.0
2022-11-11 14:55:00,211.21,211.22,210.84,211.09,28431.0,201.0156,201.0251,200.6634,200.9014,28431.0
2022-11-11 15:00:00,211.11,211.11,210.64,210.73,24267.0,200.9204,200.9204,200.4731,200.5588,24267.0
2022-11-11 15:05:00,210.72,210.8,210.29,210.48,25769.0,200.5492,200.6254,200.14,200.3208,25769.0
2022-11-11 15:10:00,210.48,210.5,210.19,210.22,26313.0,200.3208,200.3399,200.0448,200.0734,26313.0
2022-11-11 15:15:00,210.18,210.18,209.8,209.82,34790.0,200.0353,200.0353,199.6736,199.6927,34790.0
2022-11-11 15:20:00,209.88,209.91,209.44,209.5,27304.0,199.7498,199.7783,199.331,199.3881,27304.0
2022-11-11 15:25:00,209.54,209.63,209.41,209.44,46897.0,199.4262,199.5119,199.3025,199.331,46897.0
2022-11-11 15:30:00,209.42,209.54,209.2,209.22,46910.0,199.312,199.4262,199.1026,199.1216,46910.0
2022-11-11 15:35:00,209.21,209.21,208.88,209.09,41003.0,199.1121,199.1121,198.7981,198.9979,41003.0
2022-11-11 15:40:00,209.11,209.73,209.08,209.73,54646.0,199.017,199.607,198.9884,199.607,54646.0
2022-11-11 15:45:00,209.74,209.88,209.22,209.23,62986.0,199.6165,199.7498,199.1216,199.1312,62986.0
2022-11-11 15:50:00,209.26,209.47,208.99,209.1,97793.0,199.1597,199.3596,198.9027,199.0074,97793.0
2022-11-11 15:55:00,209.08,209.13,208.77,209.04,201738.0,198.9884,199.036,198.6934,198.9503,201738.0
2022-11-14 09:30:00,208.43,209.88,208.23,209.4,69028.0,198.3698,199.7498,198.1794,199.293,69028.0
2022-11-14 09:35:00,209.26,210.14,209.11,210.14,52818.0,199.1597,199.9972,199.017,199.9972,52818.0
2022-11-14 09:40:00,210.12,210.14,208.41,208.6,56883.0,199.9782,199.9972,198.3507,198.5316,56883.0
2022-11-14 09:45:00,208.51,209.8,208.44,208.63,67726.0,198.4459,199.6736,198.3793,198.5601,67726.0
2022-11-14 09:50:00,208.52,209.56,208.5,208.89,44523.0,198.4554,199.4452,198.4364,198.8076,44523.0
2022-11-14 09:55:00,208.93,210.15,208.92,210.01,33015.0,198.8456,200.0068,198.8361,199.8735,33015.0
2022-11-14 10:00:00,209.94,210.17,209.73,209.75,38205.0,199.8069,200.0258,199.607,199.6261,38205.0
2022-11-14 10:05:00,209.73,210.47,209.44,210.06,40396.0,199.607,200.3113,199.331,199.9211,40396.0
2022-11-14 10:10:00,210.0,210.24,209.4,209.55,23973.0,199.864,200.0924,199.293,199.4357,23973.0
2022-11-14 10:15:00,209.55,209.86,208.91,208.91,25594.0,199.4357,199.7308,198.8266,198.8266,25594.0
2022-11-14 10:20:00,208.87,209.2,208.59,208.74,22192.0,198.7885,199.1026,198.522,198.6648,22192.0
2022-11-14 10:25:00,208.73,208.78,207.74,208.08,34028.0,198.6553,198.7029,197.7131,198.0367,34028.0
2022-11-14 10:30:00,208.09,208.59,207.8,208.33,26719.0,198.0462,198.522,197.7702,198.2746,26719.0
2022-11-14 10:35:00,208.33,208.4,207.98,208.27,16083.0,198.2746,198.3412,197.9415,198.2175,16083.0
2022-11-14 10:40:00,208.28,208.62,208.07,208.08,38584.0,198.227,198.5506,198.0271,198.0367,38584.0
2022-11-14 10:45:00,208.08,208.08,207.72,207.77,14520.0,198.0367,198.0367,197.694,197.7416,14520.0
2022-11-14 10:50:00,207.71,207.74,207.38,207.66,30179.0,197.6845,197.7131,197.3705,197.6369,30179.0
2022-11-14 10:55:00,207.63,207.87,207.44,207.46,21737.0,197.6084,197.8368,197.4276,197.4466,21737.0
2022-11-14 11:00:00,207.5,207.7,207.01,207.12,24789.0,197.4847,197.675,197.0183,197.123,24789.0
2022-11-14 11:05:00,207.12,207.21,206.66,206.8,28622.0,197.123,197.2087,196.6852,196.8184,28622.0
2022-11-14 11:10:00,206.8,206.8,205.58,205.69,22136.0,196.8184,196.8184,195.6573,195.762,22136.0
2022-11-14 11:15:00,205.72,205.73,205.15,205.48,15855.0,195.7906,195.8001,195.2481,195.5622,15855.0
2022-11-14 11:20:00,205.52,205.64,205.22,205.38,20348.0,195.6002,195.7144,195.3147,195.467,20348.0
2022-11-14 11:25:00,205.41,205.49,204.81,204.88,19053.0,195.4955,195.5717,194.9245,194.9911,19053.0
2022-11-14 11:30:00,204.9,206.08,204.74,206.08,28460.0,195.0102,196.1332,194.8579,196.1332,28460.0
2022-11-14 11:35:00,206.12,206.35,205.72,205.94,21506.0,196.1713,196.3902,195.7906,196.0,21506.0
2022-11-14 11:40:00,205.9,206.35,205.9,206.22,20053.0,195.9619,196.3902,195.9619,196.2664,20053.0
2022-11-14 11:45:00,206.17,206.55,206.05,206.18,29343.0,196.2189,196.5805,196.1046,196.2284,29343.0
2022-11-14 11:50:00,206.14,206.3,205.56,205.85,18667.0,196.1903,196.3426,195.6383,195.9143,18667.0
2022-11-14 11:55:00,205.88,206.08,205.83,206.02,16978.0,195.9429,196.1332,195.8953,196.0761,16978.0
2022-11-14 12:00:00,206.0,206.6,206.0,206.46,17467.0,196.0571,196.6281,196.0571,196.4949,17467.0
2022-11-14 12:05:00,206.41,206.86,206.32,206.79,19022.0,196.4473,196.8756,196.3616,196.8089,19022.0
2022-11-14 12:10:00,206.78,206.98,206.51,206.98,26637.0,196.7994,196.9898,196.5424,196.9898,26637.0
2022-11-14 12:15:00,207.03,207.62,207.02,207.34,18228.0,197.0373,197.5989,197.0278,197.3324,18228.0
2022-11-14 12:20:00,207.26,207.26,206.66,206.8,19264.0,197.2562,197.2562,196.6852,196.8184,19264.0
2022-11-14 12:25:00,206.82,206.86,206.47,206.63,11224.0,196.8375,196.8756,196.5044,196.6567,11224.0
2022-11-14 12:30:00,206.66,207.13,206.58,207.02,15453.0,196.6852,197.1325,196.6091,197.0278,15453.0
2022-11-14 12:35:00,206.99,207.53,206.99,207.53,12437.0,196.9993,197.5132,196.9993,197.5132,12437.0
2022-11-14 12:40:00,207.54,207.87,207.42,207.78,10435.0,197.5227,197.8368,197.4085,197.7511,10435.0
2022-11-14 12:45:00,207.78,207.89,207.55,207.62,13366.0,197.7511,197.8558,197.5322,197.5989,13366.0
2022-11-14 12:50:00,207.59,207.59,207.23,207.24,19748.0,197.5703,197.5703,197.2277,197.2372,19748.0
2022-11-14 12:55:00,207.19,207.26,206.72,206.83,12990.0,197.1896,197.2562,196.7423,196.847,12990.0
2022-11-14 13:00:00,206.8,207.0,206.72,206.86,13827.0,196.8184,197.0088,196.7423,196.8756,13827.0
2022-11-14 13:05:00,206.91,207.01,206.76,206.91,11759.0,196.9231,197.0183,196.7804,196.9231,11759.0
2022-11-14 13:10:00,206.95,207.2,206.95,207.16,7994.0,196.9612,197.1991,196.9612,197.1611,7994.0
2022-11-14 13:15:00,207.16,207.48,207.11,207.3,9909.0,197.1611,197.4656,197.1135,197.2943,9909.0
2022-11-14 13:20:00,207.26,207.52,207.23,207.52,12687.0,197.2562,197.5037,197.2277,197.5037,12687.0
2022-11-14 13:25:00,207.54,207.68,207.45,207.5,16498.0,197.5227,197.656,197.4371,197.4847,16498.0
2022-11-14 13:30:00,207.46,207.54,207.33,207.51,11218.0,197.4466,197.5227,197.3229,197.4942,11218.0
2022-11-14 13:35:00,207.54,207.79,207.48,207.55,14077.0,197.5227,197.7607,197.4656,197.5322,14077.0
2022-11-14 13:40:00,207.59,207.9,207.44,207.87,29467.0,197.5703,197.8654,197.4276,197.8368,29467.0
2022-11-14 13:45:00,207.87,208.37,207.8,208.36,26863.0,197.8368,198.3127,197.7702,198.3032,26863.0
2022-11-14 13:50:00,208.34,208.35,208.05,208.05,21799.0,198.2841,198.2936,198.0081,198.0081,21799.0
2022-11-14 13:55:00,208.04,208.16,207.75,207.85,15771.0,197.9986,198.1128,197.7226,197.8178,15771.0
2022-11-14 14:00:00,207.84,207.94,207.53,207.65,19931.0,197.8082,197.9034,197.5132,197.6274,19931.0
2022-11-14 14:05:00,207.66,207.66,207.28,207.42,23237.0,197.6369,197.6369,197.2753,197.4085,23237.0
2022-11-14 14:10:00,207.42,207.55,207.26,207.55,16300.0,197.4085,197.5322,197.2562,197.5322,16300.0
2022-11-14 14:15:00,207.56,207.58,207.09,207.28,19768.0,197.5418,197.5608,197.0944,197.2753,19768.0
2022-11-14 14:20:00,207.23,207.36,207.17,207.25,19006.0,197.2277,197.3514,197.1706,197.2467,19006.0
2022-11-14 14:25:00,207.22,207.46,207.02,207.41,16466.0,197.2182,197.4466,197.0278,197.399,16466.0
2022-11-14 14:30:00,207.39,207.48,207.2,207.2,13122.0,197.38,197.4656,197.1991,197.1991,13122.0
2022-11-14 14:35:00,207.15,207.27,206.93,206.99,16852.0,197.1516,197.2658,196.9422,196.9993,16852.0
2022-11-14 14:40:00,206.98,207.19,206.92,207.14,17407.0,196.9898,197.1896,196.9327,197.142,17407.0
2022-11-14 14:45:00,207.05,207.11,206.82,206.83,16118.0,197.0564,197.1135,196.8375,196.847,16118.0
2022-11-14 14:50:00,206.84,207.07,206.72,206.84,16475.0,196.8565,197.0754,196.7423,196.8565,16475.0
2022-11-14 14:55:00,206.88,207.07,206.85,206.98,17903.0,196.8946,197.0754,196.866,196.9898,17903.0
2022-11-14 15:00:00,206.98,207.32,206.98,207.32,25156.0,196.9898,197.3133,196.9898,197.3133,25156.0
2022-11-14 15:05:00,207.31,207.44,207.08,207.09,24555.0,197.3038,197.4276,197.0849,197.0944,24555.0
2022-11-14 15:10:00,207.09,207.15,206.18,206.21,35895.0,197.0944,197.1516,196.2284,196.2569,35895.0
2022-11-14 15:15:00,206.22,206.22,205.71,205.9,29436.0,196.2664,196.2664,195.7811,195.9619,29436.0
2022-11-14 15:20:00,205.91,206.44,205.9,206.38,32340.0,195.9714,196.4758,195.9619,196.4187,32340.0
2022-11-14 15:25:00,206.35,206.48,206.24,206.34,27347.0,196.3902,196.5139,196.2855,196.3806,27347.0
2022-11-14 15:30:00,206.36,206.39,206.02,206.06,47217.0,196.3997,196.4282,196.0761,196.1142,47217.0
2022-11-14 15:35:00,206.1,206.33,205.94,206.13,35410.0,196.1522,196.3711,196.0,196.1808,35410.0
2022-11-14 15:40:00,206.17,206.68,205.39,205.58,102948.0,196.2189,196.7042,195.4765,195.6573,102948.0
2022-11-14 15:45:00,205.55,205.75,205.25,205.27,65935.0,195.6288,195.8191,195.3433,195.3623,65935.0
2022-11-14 15:50:00,205.28,205.62,204.83,204.84,119295.0,195.3718,195.6954,194.9435,194.953,119295.0
2022-11-14 15:55:00,204.88,204.9,204.23,204.74,233500.0,194.9911,195.0102,194.3725,194.8579,233500.0
2022-11-15 09:30:00,206.75,210.62,206.48,210.39,219917.0,196.7709,200.4541,196.5139,200.2352,219917.0
2022-11-15 09:35:00,210.2,211.25,208.33,208.33,100489.0,200.0543,201.0537,198.2746,198.2746,100489.0
2022-11-15 09:40:00,208.19,208.56,206.81,206.87,54231.0,198.1414,198.4935,196.828,196.8851,54231.0
2022-11-15 09:45:00,206.8,206.89,203.89,203.9,78398.0,196.8184,196.9041,194.0489,194.0584,78398.0
2022-11-15 09:50:00,203.9,205.28,203.82,203.94,78485.0,194.0584,195.3718,193.9823,194.0965,78485.0
2022-11-15 09:55:00,203.94,206.65,203.94,206.62,54271.0,194.0965,196.6757,194.0965,196.6471,54271.0
2022-11-15 10:00:00,206.62,207.5,206.41,207.21,52107.0,196.6471,197.4847,196.4473,197.2087,52107.0
2022-11-15 10:05:00,207.27,207.62,206.22,206.58,28407.0,197.2658,197.5989,196.2664,196.6091,28407.0
2022-11-15 10:10:00,206.52,206.59,205.63,205.82,24991.0,196.552,196.6186,195.7049,195.8857,24991.0
2022-11-15 10:15:00,205.82,206.53,205.67,206.14,38790.0,195.8857,196.5615,195.743,196.1903,38790.0
2022-11-15 10:20:00,206.06,206.5,205.62,206.43,17575.0,196.1142,196.5329,195.6954,196.4663,17575.0
2022-11-15 10:25:00,206.53,207.72,206.53,207.68,46162.0,196.5615,197.694,196.5615,197.656,46162.0
2022-11-15 10:30:00,207.59,208.58,207.39,208.52,25035.0,197.5703,198.5125,197.38,198.4554,25035.0
2022-11-15 10:35:00,208.61,208.61,207.77,208.22,28555.0,198.5411,198.5411,197.7416,198.1699,28555.0
2022-11-15 10:40:00,208.14,208.91,207.88,208.83,16590.0,198.0938,198.8266,197.8463,198.7505,16590.0
2022-11-15 10:45:00,208.87,209.4,208.19,208.41,26619.0,198.7885,199.293,198.1414,198.3507,26619.0
2022-11-15 10:50:00,208.36,209.15,208.09,209.13,23552.0,198.3032,199.055,198.0462,199.036,23552.0
2022-11-15 10:55:00,209.09,209.6,208.5,208.5,26411.0,198.9979,199.4833,198.4364,198.4364,26411.0
2022-11-15 11:00:00,208.55,208.55,207.74,208.08,22421.0,198.484,198.484,197.7131,198.0367,22421.0
2022-11-15 11:05:00,208.15,208.88,207.9,208.55,15861.0,198.1033,198.7981,197.8654,198.484,15861.0
2022-11-15 11:10:00,208.48,208.86,208.13,208.82,27510.0,198.4174,198.779,198.0843,198.7409,27510.0
2022-11-15 11:15:00,208.97,209.27,208.58,208.59,45240.0,198.8837,199.1692,198.5125,198.522,45240.0
2022-11-15 11:20:00,208.65,209.07,208.57,208.74,17923.0,198.5792,198.9789,198.503,198.6648,17923.0
2022-11-15 11:25:00,208.8,209.37,208.73,209.12,30064.0,198.7219,199.2644,198.6553,199.0265,30064.0
2022-11-15 11:30:00,209.12,209.94,209.09,209.84,31550.0,199.0265,199.8069,198.9979,199.7117,31550.0
2022-11-15 11:35:00,209.81,209.82,209.1,209.46,28074.0,199.6832,199.6927,199.0074,199.3501,28074.0
2022-11-15 11:40:00,209.46,209.79,208.79,209.0,32815.0,199.3501,199.6641,198.7124,198.9123,32815.0
2022-11-15 11:45:00,209.0,209.05,208.19,208.19,28775.0,198.9123,198.9598,198.1414,198.1414,28775.0
2022-11-15 11:50:00,208.2,208.59,208.17,208.37,28859.0,198.1509,198.522,198.1223,198.3127,28859.0
2022-11-15 11:55:00,208.37,208.52,208.07,208.52,21869.0,198.3127,198.4554,198.0271,198.4554,21869.0
2022-11-15 12:00:00,208.55,208.58,208.07,208.38,20480.0,198.484,198.5125,198.0271,198.3222,20480.0
2022-11-15 12:05:00,208.37,208.46,208.1,208.27,39055.0,198.3127,198.3983,198.0557,198.2175,39055.0
2022-11-15 12:10:00,208.28,208.46,208.03,208.1,17269.0,198.227,198.3983,197.9891,198.0557,17269.0
2022-11-15 12:15:00,208.04,208.04,207.67,207.86,13089.0,197.9986,197.9986,197.6465,197.8273,13089.0
2022-11-15 12:20:00,207.88,208.06,207.79,207.91,16437.0,197.8463,198.0176,197.7607,197.8749,16437.0
2022-11-15 12:25:00,207.92,208.25,207.8,208.11,14783.0,197.8844,198.1985,197.7702,198.0652,14783.0
2022-11-15 12:30:00,208.15,208.35,207.99,208.16,24608.0,198.1033,198.2936,197.951,198.1128,24608.0
2022-11-15 12:35:00,208.12,208.2,207.81,208.0,22428.0,198.0747,198.1509,197.7797,197.9605,22428.0
2022-11-15 12:40:00,208.0,208.32,207.42,207.64,29065.0,197.9605,198.2651,197.4085,197.6179,29065.0
2022-11-15 12:45:00,207.6,207.82,207.31,207.78,14874.0,197.5798,197.7892,197.3038,197.7511,14874.0
2022-11-15 12:50:00,207.73,207.75,207.32,207.45,12761.0,197.7036,197.7226,197.3133,197.4371,12761.0
2022-11-15 12:55:00,207.52,207.68,207.34,207.66,15148.0,197.5037,197.656,197.3324,197.6369,15148.0
2022-11-15 13:00:00,207.69,207.78,207.22,207.69,17757.0,197.6655,197.7511,197.2182,197.6655,17757.0
2022-11-15 13:05:00,207.65,207.99,207.6,207.85,17505.0,197.6274,197.951,197.5798,197.8178,17505.0
2022-11-15 13:10:00,207.9,208.17,207.58,208.06,16802.0,197.8654,198.1223,197.5608,198.0176,16802.0
2022-11-15 13:15:00,208.06,208.1,207.2,207.2,20890.0,198.0176,198.0557,197.1991,197.1991,20890.0
2022-11-15 13:20:00,207.14,207.19,206.19,206.8,43394.0,197.142,197.1896,196.2379,196.8184,43394.0
2022-11-15 13:25:00,206.86,206.94,205.83,206.14,27543.0,196.8756,196.9517,195.8953,196.1903,27543.0
2022-11-15 13:30:00,206.05,206.38,205.82,205.84,22423.0,196.1046,196.4187,195.8857,195.9048,22423.0
2022-11-15 13:35:00,205.9,206.28,205.7,206.13,16189.0,195.9619,196.3235,195.7715,196.1808,16189.0
2022-11-15 13:40:00,206.16,206.91,205.7,206.65,18114.0,196.2093,196.9231,195.7715,196.6757,18114.0
2022-11-15 13:45:00,206.69,207.17,206.07,206.07,21806.0,196.7138,197.1706,196.1237,196.1237,21806.0
2022-11-15 13:50:00,206.18,206.56,206.03,206.56,16983.0,196.2284,196.59,196.0856,196.59,16983.0
2022-11-15 13:55:00,206.54,206.99,206.32,206.48,17444.0,196.571,196.9993,196.3616,196.5139,17444.0
2022-11-15 14:00:00,206.46,206.67,205.8,205.8,19162.0,196.4949,196.6947,195.8667,195.8667,19162.0
2022-11-15 14:05:00,205.83,206.82,205.74,206.71,22491.0,195.8953,196.8375,195.8096,196.7328,22491.0
2022-11-15 14:10:00,206.92,207.97,206.92,207.52,19367.0,196.9327,197.932,196.9327,197.5037,19367.0
2022-11-15 14:15:00,207.46,208.16,207.37,207.86,20775.0,197.4466,198.1128,197.3609,197.8273,20775.0
2022-11-15 14:20:00,208.02,208.81,208.02,208.77,45140.0,197.9796,198.7314,197.9796,198.6934,45140.0
2022-11-15 14:25:00,208.71,208.9,208.02,208.38,19433.0,198.6363,198.8171,197.9796,198.3222,19433.0
2022-11-15 14:30:00,208.51,208.83,208.31,208.36,24222.0,198.4459,198.7505,198.2556,198.3032,24222.0
2022-11-15 14:35:00,208.34,208.92,208.26,208.54,23408.0,198.2841,198.8361,198.208,198.4745,23408.0
2022-11-15 14:40:00,208.57,208.92,208.45,208.56,20404.0,198.503,198.8361,198.3888,198.4935,20404.0
2022-11-15 14:45:00,208.56,208.83,208.34,208.38,19880.0,198.4935,198.7505,198.2841,198.3222,19880.0
2022-11-15 14:50:00,208.47,208.75,208.36,208.73,16564.0,198.4078,198.6743,198.3032,198.6553,16564.0
2022-11-15 14:55:00,208.73,209.4,208.64,208.96,25792.0,198.6553,199.293,198.5696,198.8742,25792.0
2022-11-15 15:00:00,208.95,209.36,208.92,209.28,19135.0,198.8647,199.2549,198.8361,199.1787,19135.0
2022-11-15 15:05:00,209.26,209.34,208.97,209.13,20164.0,199.1597,199.2358,198.8837,199.036,20164.0
2022-11-15 15:10:00,209.14,209.39,209.01,209.32,26968.0,199.0455,199.2834,198.9218,199.2168,26968.0
2022-11-15 15:15:00,209.36,209.9,209.35,209.84,34181.0,199.2549,199.7688,199.2454,199.7117,34181.0
2022-11-15 15:20:00,209.82,209.9,209.59,209.65,35085.0,199.6927,199.7688,199.4738,199.5309,35085.0
2022-11-15 15:25:00,209.67,209.69,208.8,208.95,50202.0,199.5499,199.569,198.7219,198.8647,50202.0
2022-11-15 15:30:00,208.94,208.94,207.85,207.9,47251.0,198.8552,198.8552,197.8178,197.8654,47251.0
2022-11-15 15:35:00,207.95,208.67,207.91,208.61,53871.0,197.9129,198.5982,197.8749,198.5411,53871.0
2022-11-15 15:40:00,208.6,208.88,208.58,208.69,89823.0,198.5316,198.7981,198.5125,198.6172,89823.0
2022-11-15 15:45:00,208.66,208.86,208.35,208.8,73034.0,198.5887,198.779,198.2936,198.7219,73034.0
2022-11-15 15:50:00,208.7,208.98,208.34,208.94,171470.0,198.6267,198.8932,198.2841,198.8552,171470.0
2022-11-15 15:55:00,208.94,209.09,208.4,209.05,220675.0,198.8552,198.9979,198.3412,198.9598,220675.0
2022-11-16 09:30:00,212.09,215.87,211.6,214.96,374189.0,201.8531,205.4507,201.3868,204.5846,374189.0
2022-11-16 09:35:00,214.96,214.96,212.41,213.98,183530.0,204.5846,204.5846,202.1577,203.6519,183530.0
2022-11-16 09:40:00,213.63,216.41,213.06,215.95,131619.0,203.3188,205.9646,202.7763,205.5268,131619.0
2022-11-16 09:45:00,215.77,217.6,215.35,215.42,165745.0,205.3555,207.0972,204.9558,205.0224,165745.0
2022-11-16 09:50:00,215.34,217.6,214.93,216.82,125683.0,204.9462,207.0972,204.556,206.3548,125683.0
2022-11-16 09:55:00,216.75,218.15,216.45,218.05,141192.0,206.2882,207.6206,206.0027,207.5254,141192.0
2022-11-16 10:00:00,218.15,218.99,217.56,218.1,149653.0,207.6206,208.4201,207.0591,207.573,149653.0
2022-11-16 10:05:00,218.19,219.08,218.01,218.48,98354.0,207.6587,208.5057,207.4874,207.9347,98354.0
2022-11-16 10:10:00,218.46,218.48,217.14,218.2,94151.0,207.9157,207.9347,206.6594,207.6682,94151.0
2022-11-16 10:15:00,217.91,218.19,217.53,217.98,57140.0,207.3922,207.6587,207.0305,207.4588,57140.0
2022-11-16 10:20:00,218.03,218.44,217.36,218.31,66475.0,207.5064,207.8966,206.8688,207.7729,66475.0
2022-11-16 10:25:00,218.35,219.04,218.19,218.88,93138.0,207.811,208.4677,207.6587,208.3154,93138.0
2022-11-16 10:30:00,218.83,221.39,218.66,220.94,244789.0,208.2678,210.7042,208.106,210.276,244789.0
2022-11-16 10:35:00,220.94,221.1,218.33,219.18,137189.0,210.276,210.4282,207.7919,208.6009,137189.0
2022-11-16 10:40:00,219.3,219.7,218.01,218.25,88145.0,208.7151,209.0958,207.4874,207.7158,88145.0
2022-11-16 10:45:00,218.29,219.47,218.03,219.22,100191.0,207.7539,208.8769,207.5064,208.639,100191.0
2022-11-16 10:50:00,219.35,219.66,218.15,218.21,77569.0,208.7627,209.0577,207.6206,207.6777,77569.0
2022-11-16 10:55:00,218.34,219.79,218.25,219.63,94997.0,207.8014,209.1815,207.7158,209.0292,94997.0
2022-11-16 11:00:00,219.5,219.94,219.4,219.89,71893.0,208.9055,209.3242,208.8103,209.2766,71893.0
2022-11-16 11:05:00,219.89,220.7,219.43,219.69,111051.0,209.2766,210.0475,208.8388,209.0863,111051.0
2022-11-16 11:10:00,219.7,220.26,219.46,220.04,35874.0,209.0958,209.6288,208.8674,209.4194,35874.0
2022-11-16 11:15:00,220.04,220.61,219.97,220.36,39496.0,209.4194,209.9619,209.3528,209.724,39496.0
2022-11-16 11:20:00,220.31,221.31,220.27,221.0,70820.0,209.6764,210.6281,209.6383,210.3331,70820.0
2022-11-16 11:25:00,221.03,221.42,220.74,221.01,61799.0,210.3616,210.7328,210.0856,210.3426,61799.0
2022-11-16 11:30:00,221.0,221.15,220.2,220.39,50170.0,210.3331,210.4758,209.5717,209.7525,50170.0
2022-11-16 11:35:00,220.42,220.6,219.09,219.09,43365.0,209.7811,209.9524,208.5152,208.5152,43365.0
2022-11-16 11:40:00,219.07,219.38,218.36,218.87,51630.0,208.4962,208.7913,207.8205,208.3059,51630.0
2022-11-16 11:45:00,218.9,219.53,218.86,219.38,34196.0,208.3344,208.934,208.2964,208.7913,34196.0
2022-11-16 11:50:00,219.41,219.59,218.59,219.08,53289.0,208.8198,208.9911,208.0394,208.5057,53289.0
2022-11-16 11:55:00,219.02,219.31,218.6,218.65,39407.0,208.4486,208.7246,208.0489,208.0965,39407.0
2022-11-16 12:00:00,218.62,218.75,218.22,218.4,40564.0,208.0679,208.1917,207.6872,207.8586,40564.0
2022-11-16 12:05:00,218.44,218.95,218.44,218.77,30307.0,207.8966,208.382,207.8966,208.2107,30307.0
2022-11-16 12:10:00,218.69,218.75,218.06,218.42,40139.0,208.1346,208.1917,207.535,207.8776,40139.0
2022-11-16 12:15:00,218.4,218.67,218.18,218.56,24947.0,207.8586,208.1155,207.6492,208.0108,24947.0
2022-11-16 12:20:00,218.6,218.83,217.94,218.16,40422.0,208.0489,208.2678,207.4208,207.6301,40422.0
2022-11-16 12:25:00,218.17,218.8,218.08,218.69,39509.0,207.6397,208.2392,207.554,208.1346,39509.0
2022-11-16 12:30:00,218.69,219.07,218.63,218.91,40791.0,208.1346,208.4962,208.0775,208.3439,40791.0
2022-11-16 12:35:00,218.91,218.93,218.18,218.3,24536.0,208.3439,208.363,207.6492,207.7634,24536.0
2022-11-16 12:40:00,218.28,218.89,217.9,218.82,25090.0,207.7443,208.3249,207.3827,208.2583,25090.0
2022-11-16 12:45:00,218.76,219.1,218.76,218.95,42431.0,208.2012,208.5248,208.2012,208.382,42431.0
2022-11-16 12:50:00,218.93,219.12,218.52,218.66,41040.0,208.363,208.5438,207.9728,208.106,41040.0
2022-11-16 12:55:00,218.72,219.05,218.68,218.97,38244.0,208.1631,208.4772,208.125,208.401,38244.0
2022-11-16 13:00:00,218.95,219.24,218.76,219.18,51779.0,208.382,208.658,208.2012,208.6009,51779.0
2022-11-16 13:05:00,219.14,219.5,219.09,219.42,43932.0,208.5628,208.9055,208.5152,208.8293,43932.0
2022-11-16 13:10:00,219.41,219.53,219.13,219.13,29668.0,208.8198,208.934,208.5533,208.5533,29668.0
2022-11-16 13:15:00,219.13,219.32,218.67,218.68,42041.0,208.5533,208.7341,208.1155,208.125,42041.0
2022-11-16 13:20:00,218.68,218.79,218.41,218.44,30257.0,208.125,208.2297,207.8681,207.8966,30257.0
2022-11-16 13:25:00,218.42,218.51,218.02,218.09,22167.0,207.8776,207.9632,207.4969,207.5635,22167.0
2022-11-16 13:30:00,218.09,218.17,216.9,217.16,74740.0,207.5635,207.6397,206.431,206.6784,74740.0
2022-11-16 13:35:00,217.18,217.34,216.74,216.88,54070.0,206.6974,206.8497,206.2787,206.4119,54070.0
2022-11-16 13:40:00,216.84,217.66,216.62,217.19,48292.0,206.3738,207.1543,206.1645,206.707,48292.0
2022-11-16 13:45:00,217.19,217.28,215.8,216.12,66530.0,206.707,206.7926,205.384,205.6886,66530.0
2022-11-16 13:50:00,216.16,216.54,215.94,216.45,38306.0,205.7267,206.0883,205.5173,206.0027,38306.0
2022-11-16 13:55:00,216.52,216.7,215.77,215.9,34001.0,206.0693,206.2406,205.3555,205.4792,34001.0
2022-11-16 14:00:00,215.9,216.1,215.66,215.96,53981.0,205.4792,205.6696,205.2508,205.5363,53981.0
2022-11-16 14:05:00,215.89,216.22,215.79,216.13,39447.0,205.4697,205.7838,205.3745,205.6981,39447.0
2022-11-16 14:10:00,216.09,216.15,215.18,215.35,38291.0,205.66,205.7172,204.794,204.9558,38291.0
2022-11-16 14:15:00,215.47,215.62,215.06,215.61,36303.0,205.07,205.2127,204.6798,205.2032,36303.0
2022-11-16 14:20:00,215.56,215.77,215.37,215.61,32747.0,205.1556,205.3555,204.9748,205.2032,32747.0
2022-11-16 14:25:00,215.65,215.87,215.45,215.82,35608.0,205.2413,205.4507,205.0509,205.4031,35608.0
2022-11-16 14:30:00,215.78,215.83,214.62,214.65,70306.0,205.365,205.4126,204.261,204.2896,70306.0
2022-11-16 14:35:00,214.65,215.59,214.58,215.15,41844.0,204.2896,205.1842,204.2229,204.7654,41844.0
2022-11-16 14:40:00,215.09,215.58,215.09,215.35,36260.0,204.7083,205.1747,204.7083,204.9558,36260.0
2022-11-16 14:45:00,215.34,215.53,214.95,215.23,39263.0,204.9462,205.1271,204.5751,204.8416,39263.0
2022-11-16 14:50:00,215.21,215.66,215.08,215.29,41968.0,204.8225,205.2508,204.6988,204.8987,41968.0
2022-11-16 14:55:00,215.28,215.65,215.21,215.58,42354.0,204.8891,205.2413,204.8225,205.1747,42354.0
2022-11-16 15:00:00,215.59,216.23,215.55,215.81,76027.0,205.1842,205.7933,205.1461,205.3936,76027.0
2022-11-16 15:05:00,215.74,216.49,215.48,215.65,56386.0,205.3269,206.0407,205.0795,205.2413,56386.0
2022-11-16 15:10:00,215.68,215.79,215.27,215.39,62244.0,205.2698,205.3745,204.8796,204.9938,62244.0
2022-11-16 15:15:00,215.39,215.45,214.23,214.31,81197.0,204.9938,205.0509,203.8898,203.966,81197.0
2022-11-16 15:20:00,214.27,215.17,214.27,215.14,33188.0,203.9279,204.7845,203.9279,204.7559,33188.0
2022-11-16 15:25:00,215.14,215.2,214.63,214.63,49450.0,204.7559,204.813,204.2705,204.2705,49450.0
2022-11-16 15:30:00,214.67,215.06,214.67,214.79,102505.0,204.3086,204.6798,204.3086,204.4228,102505.0
2022-11-16 15:35:00,214.81,215.32,214.81,215.28,61887.0,204.4418,204.9272,204.4418,204.8891,61887.0
2022-11-16 15:40:00,215.29,215.63,215.13,215.3,83967.0,204.8987,205.2223,204.7464,204.9082,83967.0
2022-11-16 15:45:00,215.28,215.53,215.13,215.3,45316.0,204.8891,205.1271,204.7464,204.9082,45316.0
2022-11-16 15:50:00,215.34,215.57,215.24,215.27,100339.0,204.9462,205.1651,204.8511,204.8796,100339.0
2022-11-16 15:55:00,215.23,215.31,214.53,215.1,251345.0,204.8416,204.9177,204.1753,204.7178,251345.0
2022-11-17 09:30:00,212.5,212.99,211.03,212.34,83016.0,202.2433,202.7097,200.8443,202.091,83016.0
2022-11-17 09:35:00,212.53,212.54,210.55,211.11,53520.0,202.2719,202.2814,200.3874,200.9204,53520.0
2022-11-17 09:40:00,210.84,211.31,210.21,210.54,33434.0,200.6634,201.1108,200.0639,200.3779,33434.0
2022-11-17 09:45:00,210.42,211.42,210.3,210.62,44694.0,200.2637,201.2155,200.1495,200.4541,44694.0
2022-11-17 09:50:00,210.51,210.85,210.16,210.34,35832.0,200.3494,200.673,200.0163,200.1876,35832.0
2022-11-17 09:55:00,210.42,210.48,209.2,209.61,29589.0,200.2637,200.3208,199.1026,199.4928,29589.0
2022-11-17 10:00:00,209.62,209.74,209.29,209.34,33961.0,199.5023,199.6165,199.1883,199.2358,33961.0
2022-11-17 10:05:00,209.25,209.26,208.5,208.54,51707.0,199.1502,199.1597,198.4364,198.4745,51707.0
2022-11-17 10:10:00,208.49,208.96,207.5,207.74,44536.0,198.4269,198.8742,197.4847,197.7131,44536.0
2022-11-17 10:15:00,207.62,208.2,207.4,208.04,30255.0,197.5989,198.1509,197.3895,197.9986,30255.0
2022-11-17 10:20:00,208.19,209.36,208.19,209.25,37363.0,198.1414,199.2549,198.1414,199.1502,37363.0
2022-11-17 10:25:00,209.24,209.47,208.48,208.48,30285.0,199.1407,199.3596,198.4174,198.4174,30285.0
2022-11-17 10:30:00,208.47,208.5,207.81,207.86,23848.0,198.4078,198.4364,197.7797,197.8273,23848.0
2022-11-17 10:35:00,207.8,208.06,207.33,207.96,24137.0,197.7702,198.0176,197.3229,197.9225,24137.0
2022-11-17 10:40:00,208.05,208.49,207.73,207.84,19359.0,198.0081,198.4269,197.7036,197.8082,19359.0
2022-11-17 10:45:00,207.78,207.81,207.06,207.34,31006.0,197.7511,197.7797,197.0659,197.3324,31006.0
2022-11-17 10:50:00,207.33,207.55,206.04,206.07,39791.0,197.3229,197.5322,196.0951,196.1237,39791.0
2022-11-17 10:55:00,206.04,206.22,205.55,205.69,66032.0,196.0951,196.2664,195.6288,195.762,66032.0
2022-11-17 11:00:00,205.68,206.6,205.37,206.26,66242.0,195.7525,196.6281,195.4575,196.3045,66242.0
2022-11-17 11:05:00,206.28,206.75,206.13,206.49,33206.0,196.3235,196.7709,196.1808,196.5234,33206.0
2022-11-17 11:10:00,206.46,206.88,206.16,206.26,26115.0,196.4949,196.8946,196.2093,196.3045,26115.0
2022-11-17 11:15:00,206.27,206.43,205.74,205.78,25067.0,196.314,196.4663,195.8096,195.8477,25067.0
2022-11-17 11:20:00,205.88,207.33,205.76,207.28,39895.0,195.9429,197.3229,195.8286,197.2753,39895.0
2022-11-17 11:25:00,207.33,207.74,206.55,206.55,24366.0,197.3229,197.7131,196.5805,196.5805,24366.0
2022-11-17 11:30:00,206.62,207.26,206.21,206.95,42062.0,196.6471,197.2562,196.2569,196.9612,42062.0
2022-11-17 11:35:00,206.95,207.16,206.76,207.06,9921.0,196.9612,197.1611,196.7804,197.0659,9921.0
2022-11-17 11:40:00,206.92,207.05,206.58,206.86,10108.0,196.9327,197.0564,196.6091,196.8756,10108.0
2022-11-17 11:45:00,206.94,207.0,206.36,206.36,14883.0,196.9517,197.0088,196.3997,196.3997,14883.0
2022-11-17 11:50:00,206.42,206.96,206.42,206.93,14135.0,196.4568,196.9707,196.4568,196.9422,14135.0
2022-11-17 11:55:00,206.98,207.97,206.98,207.92,20434.0,196.9898,197.932,196.9898,197.8844,20434.0
2022-11-17 12:00:00,207.97,208.5,207.91,208.39,33090.0,197.932,198.4364,197.8749,198.3317,33090.0
2022-11-17 12:05:00,208.42,208.47,208.04,208.34,18926.0,198.3603,198.4078,197.9986,198.2841,18926.0
2022-11-17 12:10:00,208.34,208.67,208.18,208.18,17285.0,198.2841,198.5982,198.1318,198.1318,17285.0
2022-11-17 12:15:00,208.23,208.49,208.08,208.38,12505.0,198.1794,198.4269,198.0367,198.3222,12505.0
2022-11-17 12:20:00,208.37,208.67,208.33,208.33,21302.0,198.3127,198.5982,198.2746,198.2746,21302.0
2022-11-17 12:25:00,208.33,208.33,208.02,208.12,17826.0,198.2746,198.2746,197.9796,198.0747,17826.0
2022-11-17 12:30:00,208.14,208.64,208.13,208.14,17904.0,198.0938,198.5696,198.0843,198.0938,17904.0
2022-11-17 12:35:00,208.11,208.83,208.11,208.8,18163.0,198.0652,198.7505,198.0652,198.7219,18163.0
2022-11-17 12:40:00,208.93,209.15,208.8,208.96,19678.0,198.8456,199.055,198.7219,198.8742,19678.0
2022-11-17 12:45:00,208.98,209.29,208.98,209.23,18036.0,198.8932,199.1883,198.8932,199.1312,18036.0
2022-11-17 12:50:00,209.19,209.65,209.19,209.27,18757.0,199.0931,199.5309,199.0931,199.1692,18757.0
2022-11-17 12:55:00,209.26,209.4,209.03,209.18,21361.0,199.1597,199.293,198.9408,199.0836,21361.0
2022-11-17 13:00:00,209.18,209.22,208.87,208.88,13489.0,199.0836,199.1216,198.7885,198.7981,13489.0
2022-11-17 13:05:00,208.84,209.01,208.26,208.29,19204.0,198.76,198.9218,198.208,198.2365,19204.0
2022-11-17 13:10:00,208.3,208.59,208.25,208.33,19732.0,198.246,198.522,198.1985,198.2746,19732.0
2022-11-17 13:15:00,208.33,208.54,208.28,208.52,18500.0,198.2746,198.4745,198.227,198.4554,18500.0
2022-11-17 13:20:00,208.54,208.78,208.5,208.78,23714.0,198.4745,198.7029,198.4364,198.7029,23714.0
2022-11-17 13:25:00,208.85,209.01,208.72,208.96,18504.0,198.7695,198.9218,198.6458,198.8742,18504.0
2022-11-17 13:30:00,208.89,208.89,208.57,208.77,12275.0,198.8076,198.8076,198.503,198.6934,12275.0
2022-11-17 13:35:00,208.78,209.03,208.74,208.96,12274.0,198.7029,198.9408,198.6648,198.8742,12274.0
2022-11-17 13:40:00,208.94,209.2,208.74,208.75,17026.0,198.8552,199.1026,198.6648,198.6743,17026.0
2022-11-17 13:45:00,208.63,208.68,208.2,208.24,11831.0,198.5601,198.6077,198.1509,198.1889,11831.0
2022-11-17 13:50:00,208.22,208.27,207.94,208.21,13964.0,198.1699,198.2175,197.9034,198.1604,13964.0
2022-11-17 13:55:00,208.18,208.62,208.0,208.5,9402.0,198.1318,198.5506,197.9605,198.4364,9402.0
2022-11-17 14:00:00,208.44,208.75,208.38,208.62,11836.0,198.3793,198.6743,198.3222,198.5506,11836.0
2022-11-17 14:05:00,208.59,208.64,208.3,208.32,11537.0,198.522,198.5696,198.246,198.2651,11537.0
2022-11-17 14:10:00,208.26,208.31,208.0,208.23,10234.0,198.208,198.2556,197.9605,198.1794,10234.0
2022-11-17 14:15:00,208.18,208.18,207.87,207.9,10016.0,198.1318,198.1318,197.8368,197.8654,10016.0
2022-11-17 14:20:00,207.83,208.04,207.7,207.96,11853.0,197.7987,197.9986,197.675,197.9225,11853.0
2022-11-17 14:25:00,208.0,208.1,207.8,207.84,6486.0,197.9605,198.0557,197.7702,197.8082,6486.0
2022-11-17 14:30:00,207.87,207.89,207.63,207.72,10261.0,197.8368,197.8558,197.6084,197.694,10261.0
2022-11-17 14:35:00,207.68,207.82,207.54,207.77,9071.0,197.656,197.7892,197.5227,197.7416,9071.0
2022-11-17 14:40:00,207.77,207.91,207.51,207.58,10403.0,197.7416,197.8749,197.4942,197.5608,10403.0
2022-11-17 14:45:00,207.59,207.74,207.33,207.68,13567.0,197.5703,197.7131,197.3229,197.656,13567.0
2022-11-17 14:50:00,207.67,207.91,207.62,207.91,12263.0,197.6465,197.8749,197.5989,197.8749,12263.0
2022-11-17 14:55:00,207.92,207.95,207.8,207.91,10418.0,197.8844,197.9129,197.7702,197.8749,10418.0
2022-11-17 15:00:00,207.94,208.21,207.74,207.74,11002.0,197.9034,198.1604,197.7131,197.7131,11002.0
2022-11-17 15:05:00,207.7,207.81,207.43,207.47,17072.0,197.675,197.7797,197.418,197.4561,17072.0
2022-11-17 15:10:00,207.43,207.5,207.2,207.25,16691.0,197.418,197.4847,197.1991,197.2467,16691.0
2022-11-17 15:15:00,207.27,207.29,207.03,207.03,21602.0,197.2658,197.2848,197.0373,197.0373,21602.0
2022-11-17 15:20:00,207.04,207.32,206.93,207.16,18718.0,197.0469,197.3133,196.9422,197.1611,18718.0
2022-11-17 15:25:00,207.14,207.55,207.14,207.48,24019.0,197.142,197.5322,197.142,197.4656,24019.0
2022-11-17 15:30:00,207.44,207.71,207.41,207.68,19970.0,197.4276,197.6845,197.399,197.656,19970.0
2022-11-17 15:35:00,207.66,208.06,207.61,208.05,28756.0,197.6369,198.0176,197.5894,198.0081,28756.0
2022-11-17 15:40:00,208.07,208.42,208.07,208.21,46522.0,198.0271,198.3603,198.0271,198.1604,46522.0
2022-11-17 15:45:00,208.18,208.62,208.12,208.57,35664.0,198.1318,198.5506,198.0747,198.503,35664.0
2022-11-17 15:50:00,208.58,208.67,208.25,208.28,43116.0,198.5125,198.5982,198.1985,198.227,43116.0
2022-11-17 15:55:00,208.2,208.57,208.09,208.49,148467.0,198.1509,198.503,198.0462,198.4269,148467.0
2022-11-18 09:30:00,211.82,211.84,209.45,209.45,103009.0,201.5961,201.6152,199.3405,199.3405,103009.0
2022-11-18 09:35:00,209.55,209.89,208.69,208.81,24880.0,199.4357,199.7593,198.6172,198.7314,24880.0
2022-11-18 09:40:00,208.93,209.44,208.45,209.13,18675.0,198.8456,199.331,198.3888,199.036,18675.0
2022-11-18 09:45:00,209.03,210.13,209.0,209.45,16820.0,198.9408,199.9877,198.9123,199.3405,16820.0
2022-11-18 09:50:00,209.54,209.95,209.21,209.86,14855.0,199.4262,199.8164,199.1121,199.7308,14855.0
2022-11-18 09:55:00,209.93,210.49,209.63,209.73,17884.0,199.7974,200.3303,199.5119,199.607,17884.0
2022-11-18 10:00:00,209.74,210.23,209.51,210.03,13889.0,199.6165,200.0829,199.3976,199.8925,13889.0
2022-11-18 10:05:00,209.98,210.2,209.21,209.29,25783.0,199.845,200.0543,199.1121,199.1883,25783.0
2022-11-18 10:10:00,209.31,209.63,209.19,209.47,12649.0,199.2073,199.5119,199.0931,199.3596,12649.0
2022-11-18 10:15:00,209.39,209.58,208.79,208.81,11453.0,199.2834,199.4643,198.7124,198.7314,11453.0
2022-11-18 10:20:00,208.86,209.27,208.8,208.97,14508.0,198.779,199.1692,198.7219,198.8837,14508.0
2022-11-18 10:25:00,209.04,209.06,208.17,208.56,18342.0,198.9503,198.9694,198.1223,198.4935,18342.0
2022-11-18 10:30:00,208.62,208.98,208.38,208.82,12473.0,198.5506,198.8932,198.3222,198.7409,12473.0
2022-11-18 10:35:00,208.88,209.19,208.72,208.83,10080.0,198.7981,199.0931,198.6458,198.7505,10080.0
2022-11-18 10:40:00,208.8,208.86,208.42,208.51,19278.0,198.7219,198.779,198.3603,198.4459,19278.0
2022-11-18 10:45:00,208.58,208.68,208.31,208.6,11431.0,198.5125,198.6077,198.2556,198.5316,11431.0
2022-11-18 10:50:00,208.53,208.58,208.2,208.46,14459.0,198.4649,198.5125,198.1509,198.3983,14459.0
2022-11-18 10:55:00,208.4,208.4,207.7,207.77,15499.0,198.3412,198.3412,197.675,197.7416,15499.0
2022-11-18 11:00:00,207.76,207.92,207.18,207.43,27306.0,197.7321,197.8844,197.1801,197.418,27306.0
2022-11-18 11:05:00,207.4,207.48,207.08,207.32,28707.0,197.3895,197.4656,197.0849,197.3133,28707.0
2022-11-18 11:10:00,207.3,207.76,207.17,207.75,16418.0,197.2943,197.7321,197.1706,197.7226,16418.0
2022-11-18 11:15:00,207.65,208.06,207.42,207.81,15142.0,197.6274,198.0176,197.4085,197.7797,15142.0
2022-11-18 11:20:00,207.93,208.18,207.7,207.99,18046.0,197.8939,198.1318,197.675,197.951,18046.0
2022-11-18 11:25:00,208.06,208.26,207.82,208.01,11020.0,198.0176,198.208,197.7892,197.97,11020.0
2022-11-18 11:30:00,208.02,208.02,207.62,207.69,7949.0,197.9796,197.9796,197.5989,197.6655,7949.0
2022-11-18 11:35:00,207.56,207.76,207.12,207.33,6893.0,197.5418,197.7321,197.123,197.3229,6893.0
2022-11-18 11:40:00,207.36,207.57,207.29,207.47,6676.0,197.3514,197.5513,197.2848,197.4561,6676.0
2022-11-18 11:45:00,207.56,207.61,207.05,207.05,11399.0,197.5418,197.5894,197.0564,197.0564,11399.0
2022-11-18 11:50:00,207.05,207.63,206.95,207.48,26714.0,197.0564,197.6084,196.9612,197.4656,26714.0
2022-11-18 11:55:00,207.41,207.77,207.32,207.62,7331.0,197.399,197.7416,197.3133,197.5989,7331.0
2022-11-18 12:00:00,207.59,207.81,207.57,207.72,4827.0,197.5703,197.7797,197.5513,197.694,4827.0
2022-11-18 12:05:00,207.69,207.77,207.47,207.63,11071.0,197.6655,197.7416,197.4561,197.6084,11071.0
2022-11-18 12:10:00,207.48,207.58,207.37,207.42,8352.0,197.4656,197.5608,197.3609,197.4085,8352.0
2022-11-18 12:15:00,207.38,207.41,206.57,206.57,18534.0,197.3705,197.399,196.5995,196.5995,18534.0
2022-11-18 12:20:00,206.52,206.76,206.41,206.67,12545.0,196.552,196.7804,196.4473,196.6947,12545.0
2022-11-18 12:25:00,206.65,207.45,206.64,207.45,14568.0,196.6757,197.4371,196.6662,197.4371,14568.0
2022-11-18 12:30:00,207.4,207.4,206.99,207.05,11572.0,197.3895,197.3895,196.9993,197.0564,11572.0
2022-11-18 12:35:00,207.07,207.61,206.94,207.59,12846.0,197.0754,197.5894,196.9517,197.5703,12846.0
2022-11-18 12:40:00,207.62,207.68,207.47,207.47,5608.0,197.5989,197.656,197.4561,197.4561,5608.0
2022-11-18 12:45:00,207.53,207.59,207.2,207.33,8014.0,197.5132,197.5703,197.1991,197.3229,8014.0
2022-11-18 12:50:00,207.33,207.45,207.02,207.22,6730.0,197.3229,197.4371,197.0278,197.2182,6730.0
2022-11-18 12:55:00,207.21,207.8,207.16,207.64,13615.0,197.2087,197.7702,197.1611,197.6179,13615.0
2022-11-18 13:00:00,207.69,207.74,207.6,207.63,7798.0,197.6655,197.7131,197.5798,197.6084,7798.0
2022-11-18 13:05:00,207.69,207.88,207.6,207.8,7119.0,197.6655,197.8463,197.5798,197.7702,7119.0
2022-11-18 13:10:00,207.78,207.89,207.68,207.74,4693.0,197.7511,197.8558,197.656,197.7131,4693.0
2022-11-18 13:15:00,207.73,207.85,207.45,207.79,13512.0,197.7036,197.8178,197.4371,197.7607,13512.0
2022-11-18 13:20:00,207.82,207.98,207.59,207.98,8851.0,197.7892,197.9415,197.5703,197.9415,8851.0
2022-11-18 13:25:00,207.99,208.47,207.9,208.4,5963.0,197.951,198.4078,197.8654,198.3412,5963.0
2022-11-18 13:30:00,208.36,208.48,208.27,208.4,7690.0,198.3032,198.4174,198.2175,198.3412,7690.0
2022-11-18 13:35:00,208.36,208.52,208.27,208.35,5696.0,198.3032,198.4554,198.2175,198.2936,5696.0
2022-11-18 13:40:00,208.37,208.4,207.97,208.05,11075.0,198.3127,198.3412,197.932,198.0081,11075.0
2022-11-18 13:45:00,208.07,208.19,207.91,207.98,7898.0,198.0271,198.1414,197.8749,197.9415,7898.0
2022-11-18 13:50:00,207.93,208.01,207.81,207.85,5304.0,197.8939,197.97,197.7797,197.8178,5304.0
2022-11-18 13:55:00,207.81,208.08,207.8,208.06,5526.0,197.7797,198.0367,197.7702,198.0176,5526.0
2022-11-18 14:00:00,208.08,208.39,207.97,208.36,10802.0,198.0367,198.3317,197.932,198.3032,10802.0
2022-11-18 14:05:00,208.36,208.48,208.22,208.38,7694.0,198.3032,198.4174,198.1699,198.3222,7694.0
2022-11-18 14:10:00,208.36,208.44,208.29,208.44,4615.0,198.3032,198.3793,198.2365,198.3793,4615.0
2022-11-18 14:15:00,208.35,208.74,208.33,208.39,13441.0,198.2936,198.6648,198.2746,198.3317,13441.0
2022-11-18 14:20:00,208.47,208.66,208.46,208.57,7330.0,198.4078,198.5887,198.3983,198.503,7330.0
2022-11-18 14:25:00,208.53,208.64,208.42,208.55,12538.0,198.4649,198.5696,198.3603,198.484,12538.0
2022-11-18 14:30:00,208.54,208.75,208.32,208.56,9826.0,198.4745,198.6743,198.2651,198.4935,9826.0
2022-11-18 14:35:00,208.56,208.56,208.13,208.23,16785.0,198.4935,198.4935,198.0843,198.1794,16785.0
2022-11-18 14:40:00,208.19,208.31,208.13,208.13,5702.0,198.1414,198.2556,198.0843,198.0843,5702.0
2022-11-18 14:45:00,208.12,208.12,207.78,207.81,9590.0,198.0747,198.0747,197.7511,197.7797,9590.0
2022-11-18 14:50:00,207.81,207.94,207.72,207.79,7869.0,197.7797,197.9034,197.694,197.7607,7869.0
2022-11-18 14:55:00,207.8,208.27,207.8,208.18,11704.0,197.7702,198.2175,197.7702,198.1318,11704.0
2022-11-18 15:00:00,208.19,208.63,208.19,208.53,9620.0,198.1414,198.5601,198.1414,198.4649,9620.0
2022-11-18 15:05:00,208.51,208.83,208.51,208.83,7307.0,198.4459,198.7505,198.4459,198.7505,7307.0
2022-11-18 15:10:00,208.85,209.01,208.69,208.82,22867.0,198.7695,198.9218,198.6172,198.7409,22867.0
2022-11-18 15:15:00,208.8,208.84,208.48,208.51,12533.0,198.7219,198.76,198.4174,198.4459,12533.0
2022-11-18 15:20:00,208.54,208.54,208.13,208.24,11471.0,198.4745,198.4745,198.0843,198.1889,11471.0
2022-11-18 15:25:00,208.26,208.84,208.2,208.83,15534.0,198.208,198.76,198.1509,198.7505,15534.0
2022-11-18 15:30:00,208.84,209.04,208.8,208.96,20292.0,198.76,198.9503,198.7219,198.8742,20292.0
2022-11-18 15:35:00,208.96,209.62,208.95,209.62,30959.0,198.8742,199.5023,198.8647,199.5023,30959.0
2022-11-18 15:40:00,209.63,209.89,209.58,209.75,39244.0,199.5119,199.7593,199.4643,199.6261,39244.0
2022-11-18 15:45:00,209.73,210.14,209.72,210.08,37569.0,199.607,199.9972,199.5975,199.9401,37569.0
2022-11-18 15:50:00,210.12,210.35,209.57,209.63,75413.0,199.9782,200.1971,199.4547,199.5119,75413.0
2022-11-18 15:55:00,209.64,210.33,209.51,210.05,223905.0,199.5214,200.1781,199.3976,199.9116,223905.0
2022-11-21 09:30:00,210.13,210.55,209.32,209.36,51162.0,199.9877,200.3874,199.2168,199.2549,51162.0
2022-11-21 09:35:00,209.25,209.25,208.23,208.6,19037.0,199.1502,199.1502,198.1794,198.5316,19037.0
2022-11-21 09:40:00,208.59,209.0,208.52,208.78,14847.0,198.522,198.9123,198.4554,198.7029,14847.0
2022-11-21 09:45:00,208.88,209.67,208.72,209.62,24359.0,198.7981,199.5499,198.6458,199.5023,24359.0
2022-11-21 09:50:00,209.63,210.81,209.46,210.33,22855.0,199.5119,200.6349,199.3501,200.1781,22855.0
2022-11-21 09:55:00,210.3,210.5,209.5,209.56,15092.0,200.1495,200.3399,199.3881,199.4452,15092.0
2022-11-21 10:00:00,209.62,210.03,209.11,209.19,12457.0,199.5023,199.8925,199.017,199.0931,12457.0
2022-11-21 10:05:00,209.31,209.85,209.03,209.85,11407.0,199.2073,199.7212,198.9408,199.7212,11407.0
2022-11-21 10:10:00,209.75,209.94,209.26,209.49,7380.0,199.6261,199.8069,199.1597,199.3786,7380.0
2022-11-21 10:15:00,209.5,209.9,209.41,209.79,7378.0,199.3881,199.7688,199.3025,199.6641,7378.0
2022-11-21 10:20:00,209.71,209.96,209.31,209.53,8775.0,199.588,199.8259,199.2073,199.4167,8775.0
2022-11-21 10:25:00,209.51,209.77,209.07,209.08,9920.0,199.3976,199.6451,198.9789,198.9884,9920.0
2022-11-21 10:30:00,209.02,209.11,208.61,208.83,15967.0,198.9313,199.017,198.5411,198.7505,15967.0
2022-11-21 10:35:00,208.84,209.38,208.84,209.02,10408.0,198.76,199.2739,198.76,198.9313,10408.0
2022-11-21 10:40:00,209.04,209.56,209.04,209.26,9381.0,198.9503,199.4452,198.9503,199.1597,9381.0
2022-11-21 10:45:00,209.22,209.92,209.02,209.87,11609.0,199.1216,199.7879,198.9313,199.7403,11609.0
2022-11-21 10:50:00,209.88,209.96,209.33,209.45,7770.0,199.7498,199.8259,199.2263,199.3405,7770.0
2022-11-21 10:55:00,209.51,210.04,209.44,209.87,11238.0,199.3976,199.9021,199.331,199.7403,11238.0
2022-11-21 11:00:00,209.89,210.13,209.73,209.88,9142.0,199.7593,199.9877,199.607,199.7498,9142.0
2022-11-21 11:05:00,209.85,210.24,209.85,210.14,8922.0,199.7212,200.0924,199.7212,199.9972,8922.0
2022-11-21 11:10:00,210.08,210.23,209.89,209.94,9109.0,199.9401,200.0829,199.7593,199.8069,9109.0
2022-11-21 11:15:00,209.89,210.04,209.54,209.54,14269.0,199.7593,199.9021,199.4262,199.4262,14269.0
2022-11-21 11:20:00,209.51,209.92,209.46,209.88,8494.0,199.3976,199.7879,199.3501,199.7498,8494.0
2022-11-21 11:25:00,209.82,209.82,209.35,209.43,13958.0,199.6927,199.6927,199.2454,199.3215,13958.0
2022-11-21 11:30:00,209.43,209.46,208.99,209.3,14321.0,199.3215,199.3501,198.9027,199.1978,14321.0
2022-11-21 11:35:00,209.3,209.55,209.25,209.35,8488.0,199.1978,199.4357,199.1502,199.2454,8488.0
2022-11-21 11:40:00,209.33,209.52,209.31,209.31,8557.0,199.2263,199.4072,199.2073,199.2073,8557.0
2022-11-21 11:45:00,209.25,209.53,209.25,209.39,7996.0,199.1502,199.4167,199.1502,199.2834,7996.0
2022-11-21 11:50:00,209.38,209.52,209.38,209.44,5265.0,199.2739,199.4072,199.2739,199.331,5265.0
2022-11-21 11:55:00,209.44,209.45,208.73,208.98,8890.0,199.331,199.3405,198.6553,198.8932,8890.0
2022-11-21 12:00:00,208.97,209.28,208.89,209.09,6072.0,198.8837,199.1787,198.8076,198.9979,6072.0
2022-11-21 12:05:00,209.11,209.18,208.88,209.15,7319.0,199.017,199.0836,198.7981,199.055,7319.0
2022-11-21 12:10:00,209.15,209.29,208.9,208.9,2750.0,199.055,199.1883,198.8171,198.8171,2750.0
2022-11-21 12:15:00,208.91,209.08,208.81,209.07,7739.0,198.8266,198.9884,198.7314,198.9789,7739.0
2022-11-21 12:20:00,209.05,209.06,208.82,208.85,6168.0,198.9598,198.9694,198.7409,198.7695,6168.0
2022-11-21 12:25:00,208.83,209.1,208.77,209.01,4535.0,198.7505,199.0074,198.6934,198.9218,4535.0
2022-11-21 12:30:00,208.9,209.28,208.85,209.17,7536.0,198.8171,199.1787,198.7695,199.0741,7536.0
2022-11-21 12:35:00,209.16,209.4,208.92,209.05,10357.0,199.0645,199.293,198.8361,198.9598,10357.0
2022-11-21 12:40:00,208.99,209.12,208.91,208.95,5006.0,198.9027,199.0265,198.8266,198.8647,5006.0
2022-11-21 12:45:00,208.94,209.1,208.83,208.84,5688.0,198.8552,199.0074,198.7505,198.76,5688.0
2022-11-21 12:50:00,208.77,208.98,208.7,208.92,10052.0,198.6934,198.8932,198.6267,198.8361,10052.0
2022-11-21 12:55:00,208.94,209.05,208.67,208.87,8020.0,198.8552,198.9598,198.5982,198.7885,8020.0
2022-11-21 13:00:00,208.91,209.08,208.85,209.03,5989.0,198.8266,198.9884,198.7695,198.9408,5989.0
2022-11-21 13:05:00,209.01,209.53,209.0,209.41,9908.0,198.9218,199.4167,198.9123,199.3025,9908.0
2022-11-21 13:10:00,209.5,209.84,209.44,209.61,10769.0,199.3881,199.7117,199.331,199.4928,10769.0
2022-11-21 13:15:00,209.62,209.66,209.24,209.32,8685.0,199.5023,199.5404,199.1407,199.2168,8685.0
2022-11-21 13:20:00,209.36,209.38,209.05,209.09,4541.0,199.2549,199.2739,198.9598,198.9979,4541.0
2022-11-21 13:25:00,209.09,209.12,208.89,209.09,6135.0,198.9979,199.0265,198.8076,198.9979,6135.0
2022-11-21 13:30:00,209.15,209.34,209.09,209.28,10055.0,199.055,199.2358,198.9979,199.1787,10055.0
2022-11-21 13:35:00,209.24,209.65,209.21,209.65,6726.0,199.1407,199.5309,199.1121,199.5309,6726.0
2022-11-21 13:40:00,209.65,209.65,209.43,209.45,9885.0,199.5309,199.5309,199.3215,199.3405,9885.0
2022-11-21 13:45:00,209.48,209.56,209.38,209.43,7836.0,199.3691,199.4452,199.2739,199.3215,7836.0
2022-11-21 13:50:00,209.38,209.46,209.2,209.2,3100.0,199.2739,199.3501,199.1026,199.1026,3100.0
2022-11-21 13:55:00,209.2,209.27,209.16,209.21,6393.0,199.1026,199.1692,199.0645,199.1121,6393.0
2022-11-21 14:00:00,209.25,209.54,209.22,209.42,6877.0,199.1502,199.4262,199.1216,199.312,6877.0
2022-11-21 14:05:00,209.41,209.52,209.25,209.25,11390.0,199.3025,199.4072,199.1502,199.1502,11390.0
2022-11-21 14:10:00,209.15,209.31,209.1,209.29,6555.0,199.055,199.2073,199.0074,199.1883,6555.0
2022-11-21 14:15:00,209.27,209.43,209.22,209.37,9614.0,199.1692,199.3215,199.1216,199.2644,9614.0
2022-11-21 14:20:00,209.37,209.4,208.88,209.03,7026.0,199.2644,199.293,198.7981,198.9408,7026.0
2022-11-21 14:25:00,209.06,209.13,208.94,208.96,7542.0,198.9694,199.036,198.8552,198.8742,7542.0
2022-11-21 14:30:00,208.97,209.1,208.92,209.08,4657.0,198.8837,199.0074,198.8361,198.9884,4657.0
2022-11-21 14:35:00,209.1,209.22,208.93,209.16,11340.0,199.0074,199.1216,198.8456,199.0645,11340.0
2022-11-21 14:40:00,209.13,209.28,209.05,209.12,12150.0,199.036,199.1787,198.9598,199.0265,12150.0
2022-11-21 14:45:00,209.08,209.29,209.05,209.25,5720.0,198.9884,199.1883,198.9598,199.1502,5720.0
2022-11-21 14:50:00,209.29,209.56,209.26,209.47,6389.0,199.1883,199.4452,199.1597,199.3596,6389.0
2022-11-21 14:55:00,209.45,209.57,209.38,209.4,6925.0,199.3405,199.4547,199.2739,199.293,6925.0
2022-11-21 15:00:00,209.39,209.77,209.38,209.67,9914.0,199.2834,199.6451,199.2739,199.5499,9914.0
2022-11-21 15:05:00,209.66,209.8,209.45,209.74,10466.0,199.5404,199.6736,199.3405,199.6165,10466.0
2022-11-21 15:10:00,209.71,209.8,209.49,209.68,15139.0,199.588,199.6736,199.3786,199.5594,15139.0
2022-11-21 15:15:00,209.69,209.92,209.69,209.87,17928.0,199.569,199.7879,199.569,199.7403,17928.0
2022-11-21 15:20:00,209.83,209.93,209.26,209.3,15594.0,199.7022,199.7974,199.1597,199.1978,15594.0
2022-11-21 15:25:00,209.26,209.47,209.05,209.45,12959.0,199.1597,199.3596,198.9598,199.3405,12959.0
2022-11-21 15:30:00,209.47,209.79,209.45,209.66,14705.0,199.3596,199.6641,199.3405,199.5404,14705.0
2022-11-21 15:35:00,209.7,209.94,209.7,209.8,17270.0,199.5785,199.8069,199.5785,199.6736,17270.0
2022-11-21 15:40:00,209.8,209.82,209.62,209.68,14767.0,199.6736,199.6927,199.5023,199.5594,14767.0
2022-11-21 15:45:00,209.71,210.06,209.67,209.98,24062.0,199.588,199.9211,199.5499,199.845,24062.0
2022-11-21 15:50:00,210.06,210.45,209.97,210.31,50538.0,199.9211,200.2923,199.8354,200.159,50538.0
2022-11-21 15:55:00,210.28,210.35,209.97,210.26,140363.0,200.1305,200.1971,199.8354,200.1114,140363.0
2022-11-22 09:30:00,211.65,212.51,211.39,211.39,55102.0,201.4344,202.2528,201.1869,201.1869,55102.0
2022-11-22 09:35:00,211.58,212.18,211.4,211.94,15448.0,201.3677,201.9388,201.1964,201.7104,15448.0
2022-11-22 09:40:00,211.93,211.94,211.07,211.56,16450.0,201.7008,201.7104,200.8823,201.3487,16450.0
2022-11-22 09:45:00,211.49,212.28,211.33,212.06,19526.0,201.2821,202.0339,201.1298,201.8246,19526.0
2022-11-22 09:50:00,211.82,212.56,211.78,212.44,19721.0,201.5961,202.3004,201.5581,202.1862,19721.0
2022-11-22 09:55:00,212.35,212.95,212.2,212.61,41169.0,202.1006,202.6716,201.9578,202.348,41169.0
2022-11-22 10:00:00,212.52,213.34,212.4,213.33,26770.0,202.2624,203.0428,202.1482,203.0333,26770.0
2022-11-22 10:05:00,213.33,213.73,212.71,212.71,20936.0,203.0333,203.414,202.4432,202.4432,20936.0
2022-11-22 10:10:00,212.87,213.0,212.63,212.8,15190.0,202.5955,202.7192,202.3671,202.5288,15190.0
2022-11-22 10:15:00,212.92,213.6,212.87,213.55,22849.0,202.6431,203.2902,202.5955,203.2426,22849.0
2022-11-22 10:20:00,213.56,213.72,213.24,213.29,16480.0,203.2522,203.4044,202.9476,202.9952,16480.0
2022-11-22 10:25:00,213.19,213.27,212.82,213.24,15664.0,202.9,202.9762,202.5479,202.9476,15664.0
2022-11-22 10:30:00,213.34,213.91,213.07,213.9,42594.0,203.0428,203.5853,202.7858,203.5758,42594.0
2022-11-22 10:35:00,213.92,213.97,212.98,213.09,32044.0,203.5948,203.6424,202.7002,202.8048,32044.0
2022-11-22 10:40:00,213.14,213.79,213.12,213.71,19493.0,202.8524,203.4711,202.8334,203.3949,19493.0
2022-11-22 10:45:00,213.71,214.0,213.53,213.99,11522.0,203.3949,203.6709,203.2236,203.6614,11522.0
2022-11-22 10:50:00,214.01,214.52,214.01,214.38,29297.0,203.6804,204.1658,203.6804,204.0326,29297.0
2022-11-22 10:55:00,214.39,215.15,214.37,215.11,36228.0,204.0421,204.7654,204.0231,204.7274,36228.0
2022-11-22 11:00:00,215.09,215.18,214.66,215.05,31525.0,204.7083,204.794,204.2991,204.6702,31525.0
2022-11-22 11:05:00,215.02,215.03,214.39,214.41,11018.0,204.6417,204.6512,204.0421,204.0611,11018.0
2022-11-22 11:10:00,214.4,214.87,214.4,214.78,13581.0,204.0516,204.4989,204.0516,204.4133,13581.0
2022-11-22 11:15:00,214.65,214.86,214.29,214.84,20767.0,204.2896,204.4894,203.9469,204.4704,20767.0
2022-11-22 11:20:00,214.76,215.12,214.68,214.82,20971.0,204.3942,204.7369,204.3181,204.4513,20971.0
2022-11-22 11:25:00,214.83,215.36,214.76,215.17,29689.0,204.4609,204.9653,204.3942,204.7845,29689.0
2022-11-22 11:30:00,215.23,215.41,214.95,215.4,33616.0,204.8416,205.0129,204.5751,205.0034,33616.0
2022-11-22 11:35:00,215.38,215.38,214.98,215.31,11254.0,204.9843,204.9843,204.6036,204.9177,11254.0
2022-11-22 11:40:00,215.39,215.53,215.11,215.12,21796.0,204.9938,205.1271,204.7274,204.7369,21796.0
2022-11-22 11:45:00,215.15,215.27,214.84,214.92,10526.0,204.7654,204.8796,204.4704,204.5465,10526.0
2022-11-22 11:50:00,214.92,214.92,214.71,214.78,9651.0,204.5465,204.5465,204.3467,204.4133,9651.0
2022-11-22 11:55:00,214.78,215.05,214.73,214.94,15819.0,204.4133,204.6702,204.3657,204.5656,15819.0
2022-11-22 12:00:00,214.96,215.16,214.87,214.94,14487.0,204.5846,204.7749,204.4989,204.5656,14487.0
2022-11-22 12:05:00,214.94,214.96,214.22,214.31,10863.0,204.5656,204.5846,203.8803,203.966,10863.0
2022-11-22 12:10:00,214.31,214.49,214.03,214.07,23640.0,203.966,204.1373,203.6995,203.7375,23640.0
2022-11-22 12:15:00,214.07,214.59,214.07,214.49,7932.0,203.7375,204.2324,203.7375,204.1373,7932.0
2022-11-22 12:20:00,214.47,214.64,214.27,214.38,13521.0,204.1182,204.28,203.9279,204.0326,13521.0
2022-11-22 12:25:00,214.37,214.53,214.07,214.23,15513.0,204.0231,204.1753,203.7375,203.8898,15513.0
2022-11-22 12:30:00,214.17,214.5,214.16,214.36,9362.0,203.8327,204.1468,203.8232,204.0136,9362.0
2022-11-22 12:35:00,214.34,214.61,214.3,214.6,7610.0,203.9945,204.2515,203.9564,204.242,7610.0
2022-11-22 12:40:00,214.57,214.64,214.24,214.51,6402.0,204.2134,204.28,203.8993,204.1563,6402.0
2022-11-22 12:45:00,214.51,214.51,214.27,214.36,24002.0,204.1563,204.1563,203.9279,204.0136,24002.0
2022-11-22 12:50:00,214.46,214.46,214.28,214.31,7184.0,204.1087,204.1087,203.9374,203.966,7184.0
2022-11-22 12:55:00,214.28,214.33,213.9,214.03,8330.0,203.9374,203.985,203.5758,203.6995,8330.0
2022-11-22 13:00:00,213.98,214.1,213.84,214.06,7441.0,203.6519,203.7661,203.5186,203.728,7441.0
2022-11-22 13:05:00,214.06,214.21,213.8,214.21,11268.0,203.728,203.8708,203.4806,203.8708,11268.0
2022-11-22 13:10:00,214.23,214.44,214.18,214.18,9872.0,203.8898,204.0897,203.8422,203.8422,9872.0
2022-11-22 13:15:00,214.2,214.22,213.88,214.02,13967.0,203.8613,203.8803,203.5567,203.69,13967.0
2022-11-22 13:20:00,214.05,214.26,213.79,214.17,10388.0,203.7185,203.9184,203.4711,203.8327,10388.0
2022-11-22 13:25:00,214.14,214.19,213.98,214.05,6196.0,203.8042,203.8518,203.6519,203.7185,6196.0
2022-11-22 13:30:00,214.08,214.18,214.01,214.09,7973.0,203.7471,203.8422,203.6804,203.7566,7973.0
2022-11-22 13:35:00,214.04,214.08,213.72,213.8,6046.0,203.709,203.7471,203.4044,203.4806,6046.0
2022-11-22 13:40:00,213.8,213.82,213.56,213.72,5636.0,203.4806,203.4996,203.2522,203.4044,5636.0
2022-11-22 13:45:00,213.69,213.74,213.53,213.67,9968.0,203.3759,203.4235,203.2236,203.3569,9968.0
2022-11-22 13:50:00,213.64,214.02,213.62,213.99,7614.0,203.3283,203.69,203.3093,203.6614,7614.0
2022-11-22 13:55:00,214.0,214.0,213.86,213.94,5148.0,203.6709,203.6709,203.5377,203.6138,5148.0
2022-11-22 14:00:00,213.94,214.12,213.93,214.08,7533.0,203.6138,203.7851,203.6043,203.7471,7533.0
2022-11-22 14:05:00,214.08,214.08,213.68,213.68,9039.0,203.7471,203.7471,203.3664,203.3664,9039.0
2022-11-22 14:10:00,213.72,213.77,213.63,213.64,5218.0,203.4044,203.452,203.3188,203.3283,5218.0
2022-11-22 14:15:00,213.63,213.73,213.56,213.73,5390.0,203.3188,203.414,203.2522,203.414,5390.0
2022-11-22 14:20:00,213.63,213.72,213.59,213.71,7387.0,203.3188,203.4044,203.2807,203.3949,7387.0
2022-11-22 14:25:00,213.66,213.73,213.62,213.66,6215.0,203.3473,203.414,203.3093,203.3473,6215.0
2022-11-22 14:30:00,213.66,213.66,213.51,213.54,7263.0,203.3473,203.3473,203.2046,203.2331,7263.0
2022-11-22 14:35:00,213.55,214.3,213.53,214.25,12666.0,203.2426,203.9564,203.2236,203.9089,12666.0
2022-11-22 14:40:00,214.24,214.3,213.83,213.83,8122.0,203.8993,203.9564,203.5091,203.5091,8122.0
2022-11-22 14:45:00,213.89,214.09,213.82,214.08,12072.0,203.5662,203.7566,203.4996,203.7471,12072.0
2022-11-22 14:50:00,214.05,214.16,214.02,214.12,6934.0,203.7185,203.8232,203.69,203.7851,6934.0
2022-11-22 14:55:00,214.13,214.18,213.96,214.09,7988.0,203.7947,203.8422,203.6329,203.7566,7988.0
2022-11-22 15:00:00,214.07,214.42,214.07,214.39,6703.0,203.7375,204.0707,203.7375,204.0421,6703.0
2022-11-22 15:05:00,214.44,214.64,214.43,214.62,8948.0,204.0897,204.28,204.0802,204.261,8948.0
2022-11-22 15:10:00,214.64,214.73,214.51,214.51,9247.0,204.28,204.3657,204.1563,204.1563,9247.0
2022-11-22 15:15:00,214.54,214.62,214.41,214.47,8836.0,204.1849,204.261,204.0611,204.1182,8836.0
2022-11-22 15:20:00,214.52,214.76,214.5,214.76,8919.0,204.1658,204.3942,204.1468,204.3942,8919.0
2022-11-22 15:25:00,214.75,214.77,214.61,214.61,12356.0,204.3847,204.4038,204.2515,204.2515,12356.0
2022-11-22 15:30:00,214.6,214.7,214.56,214.56,10428.0,204.242,204.3371,204.2039,204.2039,10428.0
2022-11-22 15:35:00,214.56,214.66,214.49,214.62,21793.0,204.2039,204.2991,204.1373,204.261,21793.0
2022-11-22 15:40:00,214.65,214.7,214.48,214.51,13045.0,204.2896,204.3371,204.1278,204.1563,13045.0
2022-11-22 15:45:00,214.49,214.89,214.48,214.72,47348.0,204.1373,204.518,204.1278,204.3562,47348.0
2022-11-22 15:50:00,214.72,214.85,214.55,214.59,45963.0,204.3562,204.4799,204.1944,204.2324,45963.0
2022-11-22 15:55:00,214.58,214.7,214.38,214.54,132356.0,204.2229,204.3371,204.0326,204.1849,132356.0
2022-11-23 09:30:00,215.23,215.7,214.03,215.06,68814.0,204.8416,205.2889,203.6995,204.6798,68814.0
2022-11-23 09:35:00,215.21,215.21,213.88,214.37,30462.0,204.8225,204.8225,203.5567,204.0231,30462.0
2022-11-23 09:40:00,214.33,214.47,212.89,212.89,19885.0,203.985,204.1182,202.6145,202.6145,19885.0
2022-11-23 09:45:00,213.04,214.33,213.01,213.63,35001.0,202.7573,203.985,202.7287,203.3188,35001.0
2022-11-23 09:50:00,213.72,214.3,213.65,213.79,25496.0,203.4044,203.9564,203.3378,203.4711,25496.0
2022-11-23 09:55:00,213.81,214.16,213.46,213.59,18388.0,203.4901,203.8232,203.157,203.2807,18388.0
2022-11-23 10:00:00,213.59,214.0,213.23,213.91,28469.0,203.2807,203.6709,202.9381,203.5853,28469.0
2022-11-23 10:05:00,213.97,214.25,213.27,213.3,22800.0,203.6424,203.9089,202.9762,203.0047,22800.0
2022-11-23 10:10:00,213.25,213.56,213.13,213.33,19960.0,202.9571,203.2522,202.8429,203.0333,19960.0
2022-11-23 10:15:00,213.21,213.3,212.72,212.91,14996.0,202.9191,203.0047,202.4527,202.6335,14996.0
2022-11-23 10:20:00,212.86,213.1,212.36,212.63,24210.0,202.586,202.8144,202.1101,202.3671,24210.0
2022-11-23 10:25:00,212.66,213.07,212.66,212.83,12585.0,202.3956,202.7858,202.3956,202.5574,12585.0
2022-11-23 10:30:00,212.92,213.11,212.6,212.72,19165.0,202.6431,202.8239,202.3385,202.4527,19165.0
2022-11-23 10:35:00,212.66,212.72,212.08,212.35,10510.0,202.3956,202.4527,201.8436,202.1006,10510.0
2022-11-23 10:40:00,212.37,212.66,212.01,212.24,12311.0,202.1196,202.3956,201.777,201.9959,12311.0
2022-11-23 10:45:00,212.33,212.39,212.1,212.2,10124.0,202.0815,202.1386,201.8626,201.9578,10124.0
2022-11-23 10:50:00,212.19,212.33,211.81,212.08,9516.0,201.9483,202.0815,201.5866,201.8436,9516.0
2022-11-23 10:55:00,212.01,212.13,211.77,212.02,12479.0,201.777,201.8912,201.5486,201.7865,12479.0
2022-11-23 11:00:00,212.04,212.56,212.04,212.22,17531.0,201.8055,202.3004,201.8055,201.9768,17531.0
2022-11-23 11:05:00,212.17,212.89,212.14,212.75,11414.0,201.9293,202.6145,201.9007,202.4813,11414.0
2022-11-23 11:10:00,212.77,212.84,212.43,212.47,15170.0,202.5003,202.5669,202.1767,202.2148,15170.0
2022-11-23 11:15:00,212.46,212.8,212.24,212.47,15154.0,202.2053,202.5288,201.9959,202.2148,15154.0
2022-11-23 11:20:00,212.37,212.74,212.17,212.41,8941.0,202.1196,202.4717,201.9293,202.1577,8941.0
2022-11-23 11:25:00,212.37,212.39,211.85,211.88,16414.0,202.1196,202.1386,201.6247,201.6533,16414.0
2022-11-23 11:30:00,211.94,211.95,211.64,211.77,12474.0,201.7104,201.7199,201.4248,201.5486,12474.0
2022-11-23 11:35:00,211.69,211.73,211.52,211.52,8153.0,201.4724,201.5105,201.3106,201.3106,8153.0
2022-11-23 11:40:00,211.57,211.92,211.54,211.85,10491.0,201.3582,201.6913,201.3297,201.6247,10491.0
2022-11-23 11:45:00,211.76,212.04,211.48,211.51,19528.0,201.539,201.8055,201.2726,201.3011,19528.0
2022-11-23 11:50:00,211.56,211.7,210.92,210.96,14119.0,201.3487,201.4819,200.7396,200.7777,14119.0
2022-11-23 11:55:00,210.89,211.53,210.72,211.47,15457.0,200.711,201.3201,200.5492,201.263,15457.0
2022-11-23 12:00:00,211.4,211.65,211.11,211.14,5923.0,201.1964,201.4344,200.9204,200.949,5923.0
2022-11-23 12:05:00,211.3,211.44,211.23,211.34,7637.0,201.1012,201.2345,201.0346,201.1393,7637.0
2022-11-23 12:10:00,211.42,211.42,210.91,210.92,4974.0,201.2155,201.2155,200.7301,200.7396,4974.0
2022-11-23 12:15:00,211.0,211.4,210.9,211.26,10937.0,200.8157,201.1964,200.7206,201.0632,10937.0
2022-11-23 12:20:00,211.26,211.3,211.07,211.07,8496.0,201.0632,201.1012,200.8823,200.8823,8496.0
2022-11-23 12:25:00,211.1,211.31,211.1,211.11,5650.0,200.9109,201.1108,200.9109,200.9204,5650.0
2022-11-23 12:30:00,211.14,211.36,211.11,211.14,7432.0,200.949,201.1584,200.9204,200.949,7432.0
2022-11-23 12:35:00,211.11,211.16,210.88,211.03,7181.0,200.9204,200.968,200.7015,200.8443,7181.0
2022-11-23 12:40:00,211.11,211.12,210.71,210.73,3258.0,200.9204,200.9299,200.5397,200.5588,3258.0
2022-11-23 12:45:00,210.89,211.0,210.85,210.98,4110.0,200.711,200.8157,200.673,200.7967,4110.0
2022-11-23 12:50:00,210.99,210.99,210.55,210.57,4920.0,200.8062,200.8062,200.3874,200.4065,4920.0
2022-11-23 12:55:00,210.6,210.83,210.22,210.75,14809.0,200.435,200.6539,200.0734,200.5778,14809.0
2022-11-23 13:00:00,210.8,210.8,210.56,210.59,6264.0,200.6254,200.6254,200.397,200.4255,6264.0
2022-11-23 13:05:00,210.55,210.71,210.46,210.55,10667.0,200.3874,200.5397,200.3018,200.3874,10667.0
2022-11-23 13:10:00,210.6,210.66,210.45,210.46,6271.0,200.435,200.4921,200.2923,200.3018,6271.0
2022-11-23 13:15:00,210.51,210.6,210.48,210.53,4775.0,200.3494,200.435,200.3208,200.3684,4775.0
2022-11-23 13:20:00,210.58,211.07,210.58,210.84,13358.0,200.416,200.8823,200.416,200.6634,13358.0
2022-11-23 13:25:00,210.8,211.09,210.73,211.07,9031.0,200.6254,200.9014,200.5588,200.8823,9031.0
2022-11-23 13:30:00,211.15,211.33,210.95,211.0,13166.0,200.9585,201.1298,200.7681,200.8157,13166.0
2022-11-23 13:35:00,211.0,211.13,210.88,211.08,5722.0,200.8157,200.9395,200.7015,200.8919,5722.0
2022-11-23 13:40:00,211.03,211.17,210.96,211.11,6902.0,200.8443,200.9775,200.7777,200.9204,6902.0
2022-11-23 13:45:00,211.07,211.16,211.04,211.06,5369.0,200.8823,200.968,200.8538,200.8728,5369.0
2022-11-23 13:50:00,211.05,211.09,210.94,211.03,12806.0,200.8633,200.9014,200.7586,200.8443,12806.0
2022-11-23 13:55:00,211.03,211.17,211.0,211.17,6560.0,200.8443,200.9775,200.8157,200.9775,6560.0
2022-11-23 14:00:00,211.22,212.02,210.75,211.98,32214.0,201.0251,201.7865,200.5778,201.7484,32214.0
2022-11-23 14:05:00,212.0,212.0,211.54,211.84,26480.0,201.7675,201.7675,201.3297,201.6152,26480.0
2022-11-23 14:10:00,211.77,211.77,211.3,211.55,10935.0,201.5486,201.5486,201.1012,201.3392,10935.0
2022-11-23 14:15:00,211.6,211.63,211.11,211.2,9444.0,201.3868,201.4153,200.9204,201.0061,9444.0
2022-11-23 14:20:00,211.31,211.42,211.0,211.42,11068.0,201.1108,201.2155,200.8157,201.2155,11068.0
2022-11-23 14:25:00,211.46,211.56,211.19,211.19,10798.0,201.2535,201.3487,200.9966,200.9966,10798.0
2022-11-23 14:30:00,211.18,211.19,210.5,210.5,20190.0,200.987,200.9966,200.3399,200.3399,20190.0
2022-11-23 14:35:00,210.5,210.51,210.02,210.09,25409.0,200.3399,200.3494,199.883,199.9496,25409.0
2022-11-23 14:40:00,210.16,210.68,210.13,210.67,22241.0,200.0163,200.5112,199.9877,200.5017,22241.0
2022-11-23 14:45:00,210.63,211.06,210.59,210.98,12517.0,200.4636,200.8728,200.4255,200.7967,12517.0
2022-11-23 14:50:00,210.95,211.18,210.88,210.89,16930.0,200.7681,200.987,200.7015,200.711,16930.0
2022-11-23 14:55:00,210.87,210.94,210.69,210.74,6253.0,200.692,200.7586,200.5207,200.5683,6253.0
2022-11-23 15:00:00,210.76,210.86,210.59,210.83,12256.0,200.5873,200.6825,200.4255,200.6539,12256.0
2022-11-23 15:05:00,210.82,211.03,210.8,210.99,11347.0,200.6444,200.8443,200.6254,200.8062,11347.0
2022-11-23 15:10:00,210.94,210.94,210.72,210.75,6291.0,200.7586,200.7586,200.5492,200.5778,6291.0
2022-11-23 15:15:00,210.74,211.09,210.55,211.02,9296.0,200.5683,200.9014,200.3874,200.8348,9296.0
2022-11-23 15:20:00,211.02,211.05,210.81,211.03,8188.0,200.8348,200.8633,200.6349,200.8443,8188.0
2022-11-23 15:25:00,211.0,211.06,210.88,210.98,12403.0,200.8157,200.8728,200.7015,200.7967,12403.0
2022-11-23 15:30:00,210.98,211.01,210.83,210.93,30585.0,200.7967,200.8252,200.6539,200.7491,30585.0
2022-11-23 15:35:00,210.91,210.95,210.72,210.93,11983.0,200.7301,200.7681,200.5492,200.7491,11983.0
2022-11-23 15:40:00,210.92,211.07,210.61,211.06,22664.0,200.7396,200.8823,200.4446,200.8728,22664.0
2022-11-23 15:45:00,211.04,211.06,210.67,210.84,22764.0,200.8538,200.8728,200.5017,200.6634,22764.0
2022-11-23 15:50:00,210.88,211.18,210.86,211.05,52332.0,200.7015,200.987,200.6825,200.8633,52332.0
2022-11-23 15:55:00,210.98,211.35,210.87,211.21,125306.0,200.7967,201.1488,200.692,201.0156,125306.0
2022-11-25 09:30:00,211.36,211.69,210.87,211.51,33166.0,201.1584,201.4724,200.692,201.3011,33166.0
2022-11-25 09:35:00,211.43,211.83,211.22,211.22,10141.0,201.225,201.6057,201.0251,201.0251,10141.0
2022-11-25 09:40:00,211.15,211.41,210.89,211.09,8649.0,200.9585,201.2059,200.711,200.9014,8649.0
2022-11-25 09:45:00,211.0,211.48,210.94,211.22,12624.0,200.8157,201.2726,200.7586,201.0251,12624.0
2022-11-25 09:50:00,211.25,211.33,210.84,210.96,19030.0,201.0537,201.1298,200.6634,200.7777,19030.0
2022-11-25 09:55:00,210.94,211.11,210.49,210.79,24057.0,200.7586,200.9204,200.3303,200.6159,24057.0
2022-11-25 10:00:00,210.87,210.92,210.43,210.59,10305.0,200.692,200.7396,200.2732,200.4255,10305.0
2022-11-25 10:05:00,210.5,210.65,210.07,210.2,18509.0,200.3399,200.4826,199.9306,200.0543,18509.0
2022-11-25 10:10:00,210.26,210.86,210.19,210.45,10631.0,200.1114,200.6825,200.0448,200.2923,10631.0
2022-11-25 10:15:00,210.39,210.49,210.18,210.29,12046.0,200.2352,200.3303,200.0353,200.14,12046.0
2022-11-25 10:20:00,210.28,210.58,210.22,210.3,6034.0,200.1305,200.416,200.0734,200.1495,6034.0
2022-11-25 10:25:00,210.29,210.48,210.02,210.35,13466.0,200.14,200.3208,199.883,200.1971,13466.0
2022-11-25 10:30:00,210.36,210.37,210.01,210.21,7961.0,200.2066,200.2161,199.8735,200.0639,7961.0
2022-11-25 10:35:00,210.25,210.73,210.24,210.59,9838.0,200.1019,200.5588,200.0924,200.4255,9838.0
2022-11-25 10:40:00,210.57,210.65,210.08,210.13,12970.0,200.4065,200.4826,199.9401,199.9877,12970.0
2022-11-25 10:45:00,210.16,210.37,210.02,210.33,9533.0,200.0163,200.2161,199.883,200.1781,9533.0
2022-11-25 10:50:00,210.36,210.57,210.35,210.57,6796.0,200.2066,200.4065,200.1971,200.4065,6796.0
2022-11-25 10:55:00,210.59,210.8,210.54,210.62,8734.0,200.4255,200.6254,200.3779,200.4541,8734.0
2022-11-25 11:00:00,210.67,211.05,210.66,210.9,12622.0,200.5017,200.8633,200.4921,200.7206,12622.0
2022-11-25 11:05:00,210.96,211.12,210.94,210.95,4897.0,200.7777,200.9299,200.7586,200.7681,4897.0
2022-11-25 11:10:00,210.99,211.05,210.65,210.65,10123.0,200.8062,200.8633,200.4826,200.4826,10123.0
2022-11-25 11:15:00,210.62,210.83,210.61,210.76,5677.0,200.4541,200.6539,200.4446,200.5873,5677.0
2022-11-25 11:20:00,210.78,210.84,210.67,210.81,3167.0,200.6063,200.6634,200.5017,200.6349,3167.0
2022-11-25 11:25:00,210.79,210.79,210.48,210.49,6481.0,200.6159,200.6159,200.3208,200.3303,6481.0
2022-11-25 11:30:00,210.51,210.53,210.37,210.4,6185.0,200.3494,200.3684,200.2161,200.2447,6185.0
2022-11-25 11:35:00,210.36,210.63,210.26,210.49,11319.0,200.2066,200.4636,200.1114,200.3303,11319.0
2022-11-25 11:40:00,210.52,210.66,210.51,210.6,5942.0,200.3589,200.4921,200.3494,200.435,5942.0
2022-11-25 11:45:00,210.6,211.21,210.6,211.16,7082.0,200.435,201.0156,200.435,200.968,7082.0
2022-11-25 11:50:00,211.14,211.5,211.1,211.42,10854.0,200.949,201.2916,200.9109,201.2155,10854.0
2022-11-25 11:55:00,211.49,211.49,211.14,211.37,12133.0,201.2821,201.2821,200.949,201.1679,12133.0
2022-11-25 12:00:00,211.38,211.5,211.19,211.19,7630.0,201.1774,201.2916,200.9966,200.9966,7630.0
2022-11-25 12:05:00,211.13,211.29,211.04,211.11,7490.0,200.9395,201.0917,200.8538,200.9204,7490.0
2022-11-25 12:10:00,211.05,211.32,211.04,211.16,6489.0,200.8633,201.1203,200.8538,200.968,6489.0
2022-11-25 12:15:00,211.25,211.27,210.94,210.94,5591.0,201.0537,201.0727,200.7586,200.7586,5591.0
2022-11-25 12:20:00,211.0,211.02,210.79,211.02,7130.0,200.8157,200.8348,200.6159,200.8348,7130.0
2022-11-25 12:25:00,210.98,211.22,210.91,210.99,8017.0,200.7967,201.0251,200.7301,200.8062,8017.0
2022-11-25 12:30:00,210.99,211.03,210.72,210.77,8152.0,200.8062,200.8443,200.5492,200.5968,8152.0
2022-11-25 12:35:00,210.75,210.99,210.65,210.91,8863.0,200.5778,200.8062,200.4826,200.7301,8863.0
2022-11-25 12:40:00,210.91,210.95,210.79,210.81,7903.0,200.7301,200.7681,200.6159,200.6349,7903.0
2022-11-25 12:45:00,210.81,210.84,210.46,210.57,19294.0,200.6349,200.6634,200.3018,200.4065,19294.0
2022-11-25 12:50:00,210.58,210.89,210.46,210.8,19006.0,200.416,200.711,200.3018,200.6254,19006.0
2022-11-25 12:55:00,210.79,211.15,210.71,211.15,31866.0,200.6159,200.9585,200.5397,200.9585,31866.0
2022-11-28 09:30:00,210.39,211.26,209.78,211.26,44329.0,200.2352,201.0632,199.6546,201.0632,44329.0
2022-11-28 09:35:00,211.06,211.47,210.93,211.15,19960.0,200.8728,201.263,200.7491,200.9585,19960.0
2022-11-28 09:40:00,211.05,211.05,209.95,210.76,15310.0,200.8633,200.8633,199.8164,200.5873,15310.0
2022-11-28 09:45:00,210.83,210.83,210.13,210.19,15046.0,200.6539,200.6539,199.9877,200.0448,15046.0
2022-11-28 09:50:00,210.23,210.68,210.09,210.2,15050.0,200.0829,200.5112,199.9496,200.0543,15050.0
2022-11-28 09:55:00,210.18,210.24,209.57,209.68,18254.0,200.0353,200.0924,199.4547,199.5594,18254.0
2022-11-28 10:00:00,209.63,210.41,209.62,210.41,13299.0,199.5119,200.2542,199.5023,200.2542,13299.0
2022-11-28 10:05:00,210.34,210.73,210.32,210.58,9938.0,200.1876,200.5588,200.1685,200.416,9938.0
2022-11-28 10:10:00,210.71,210.97,210.42,210.95,6458.0,200.5397,200.7872,200.2637,200.7681,6458.0
2022-11-28 10:15:00,210.96,211.16,210.8,211.1,22042.0,200.7777,200.968,200.6254,200.9109,22042.0
2022-11-28 10:20:00,211.12,211.21,210.19,210.61,13189.0,200.9299,201.0156,200.0448,200.4446,13189.0
2022-11-28 10:25:00,210.65,211.21,210.53,211.11,6729.0,200.4826,201.0156,200.3684,200.9204,6729.0
2022-11-28 10:30:00,211.17,211.17,210.79,211.11,12782.0,200.9775,200.9775,200.6159,200.9204,12782.0
2022-11-28 10:35:00,211.14,211.16,210.82,210.92,7917.0,200.949,200.968,200.6444,200.7396,7917.0
2022-11-28 10:40:00,210.83,210.94,210.29,210.29,8032.0,200.6539,200.7586,200.14,200.14,8032.0
2022-11-28 10:45:00,210.29,210.48,210.03,210.05,8737.0,200.14,200.3208,199.8925,199.9116,8737.0
2022-11-28 10:50:00,210.02,210.36,209.92,210.2,8534.0,199.883,200.2066,199.7879,200.0543,8534.0
2022-11-28 10:55:00,210.2,210.34,210.13,210.28,15193.0,200.0543,200.1876,199.9877,200.1305,15193.0
2022-11-28 11:00:00,210.28,210.71,210.23,210.34,8389.0,200.1305,200.5397,200.0829,200.1876,8389.0
2022-11-28 11:05:00,210.34,210.56,210.23,210.39,11639.0,200.1876,200.397,200.0829,200.2352,11639.0
2022-11-28 11:10:00,210.44,210.5,210.22,210.38,7924.0,200.2828,200.3399,200.0734,200.2257,7924.0
2022-11-28 11:15:00,210.29,210.39,209.99,209.99,11445.0,200.14,200.2352,199.8545,199.8545,11445.0
2022-11-28 11:20:00,210.0,210.18,209.89,210.16,6804.0,199.864,200.0353,199.7593,200.0163,6804.0
2022-11-28 11:25:00,210.07,210.37,210.07,210.28,5861.0,199.9306,200.2161,199.9306,200.1305,5861.0
2022-11-28 11:30:00,210.15,210.4,210.15,210.16,4466.0,200.0068,200.2447,200.0068,200.0163,4466.0
2022-11-28 11:35:00,210.19,210.33,210.14,210.25,6069.0,200.0448,200.1781,199.9972,200.1019,6069.0
2022-11-28 11:40:00,210.26,210.43,210.23,210.32,6244.0,200.1114,200.2732,200.0829,200.1685,6244.0
2022-11-28 11:45:00,210.28,210.38,210.13,210.2,13543.0,200.1305,200.2257,199.9877,200.0543,13543.0
2022-11-28 11:50:00,210.18,210.22,210.07,210.19,8808.0,200.0353,200.0734,199.9306,200.0448,8808.0
2022-11-28 11:55:00,210.15,210.17,209.84,209.84,6322.0,200.0068,200.0258,199.7117,199.7117,6322.0
2022-11-28 12:00:00,209.84,210.24,209.35,209.63,11625.0,199.7117,200.0924,199.2454,199.5119,11625.0
2022-11-28 12:05:00,209.56,210.13,209.55,209.62,5815.0,199.4452,199.9877,199.4357,199.5023,5815.0
2022-11-28 12:10:00,209.62,209.76,209.38,209.7,16921.0,199.5023,199.6356,199.2739,199.5785,16921.0
2022-11-28 12:15:00,209.72,210.06,209.64,209.98,10433.0,199.5975,199.9211,199.5214,199.845,10433.0
2022-11-28 12:20:00,209.99,210.1,209.88,210.09,5217.0,199.8545,199.9592,199.7498,199.9496,5217.0
2022-11-28 12:25:00,210.05,210.12,209.79,209.97,9508.0,199.9116,199.9782,199.6641,199.8354,9508.0
2022-11-28 12:30:00,209.96,210.1,209.93,209.97,5393.0,199.8259,199.9592,199.7974,199.8354,5393.0
2022-11-28 12:35:00,209.97,210.16,209.85,209.92,10827.0,199.8354,200.0163,199.7212,199.7879,10827.0
2022-11-28 12:40:00,209.93,210.06,209.85,210.02,9736.0,199.7974,199.9211,199.7212,199.883,9736.0
2022-11-28 12:45:00,209.98,210.05,209.8,209.88,8094.0,199.845,199.9116,199.6736,199.7498,8094.0
2022-11-28 12:50:00,209.94,210.0,209.54,209.59,8142.0,199.8069,199.864,199.4262,199.4738,8142.0
2022-11-28 12:55:00,209.65,209.87,209.62,209.7,5417.0,199.5309,199.7403,199.5023,199.5785,5417.0
2022-11-28 13:00:00,209.67,209.76,209.59,209.71,3953.0,199.5499,199.6356,199.4738,199.588,3953.0
2022-11-28 13:05:00,209.68,209.78,209.51,209.56,5299.0,199.5594,199.6546,199.3976,199.4452,5299.0
2022-11-28 13:10:00,209.59,209.61,209.33,209.34,6533.0,199.4738,199.4928,199.2263,199.2358,6533.0
2022-11-28 13:15:00,209.33,209.57,209.33,209.46,7742.0,199.2263,199.4547,199.2263,199.3501,7742.0
2022-11-28 13:20:00,209.48,209.58,209.29,209.35,5799.0,199.3691,199.4643,199.1883,199.2454,5799.0
2022-11-28 13:25:00,209.36,209.38,209.23,209.37,8144.0,199.2549,199.2739,199.1312,199.2644,8144.0
2022-11-28 13:30:00,209.26,209.32,209.16,209.18,7793.0,199.1597,199.2168,199.0645,199.0836,7793.0
2022-11-28 13:35:00,209.16,209.4,209.13,209.34,11082.0,199.0645,199.293,199.036,199.2358,11082.0
2022-11-28 13:40:00,209.37,209.42,209.24,209.27,7301.0,199.2644,199.312,199.1407,199.1692,7301.0
2022-11-28 13:45:00,209.23,209.24,209.01,209.16,7333.0,199.1312,199.1407,198.9218,199.0645,7333.0
2022-11-28 13:50:00,209.19,209.27,209.12,209.21,7590.0,199.0931,199.1692,199.0265,199.1121,7590.0
2022-11-28 13:55:00,209.18,209.23,208.81,208.97,9652.0,199.0836,199.1312,198.7314,198.8837,9652.0
2022-11-28 14:00:00,208.94,209.1,208.89,208.94,5820.0,198.8552,199.0074,198.8076,198.8552,5820.0
2022-11-28 14:05:00,208.94,209.12,208.88,208.94,5872.0,198.8552,199.0265,198.7981,198.8552,5872.0
2022-11-28 14:10:00,208.92,209.11,208.87,209.07,5657.0,198.8361,199.017,198.7885,198.9789,5657.0
2022-11-28 14:15:00,209.08,209.35,209.07,209.22,8444.0,198.9884,199.2454,198.9789,199.1216,8444.0
2022-11-28 14:20:00,209.2,209.24,208.97,209.03,10012.0,199.1026,199.1407,198.8837,198.9408,10012.0
2022-11-28 14:25:00,209.06,209.11,208.96,209.06,7723.0,198.9694,199.017,198.8742,198.9694,7723.0
2022-11-28 14:30:00,209.04,209.11,208.92,209.06,9966.0,198.9503,199.017,198.8361,198.9694,9966.0
2022-11-28 14:35:00,209.06,209.24,209.04,209.18,7849.0,198.9694,199.1407,198.9503,199.0836,7849.0
2022-11-28 14:40:00,209.19,209.28,209.16,209.24,8288.0,199.0931,199.1787,199.0645,199.1407,8288.0
2022-11-28 14:45:00,209.24,209.41,209.21,209.38,12451.0,199.1407,199.3025,199.1121,199.2739,12451.0
2022-11-28 14:50:00,209.38,209.51,209.34,209.46,6812.0,199.2739,199.3976,199.2358,199.3501,6812.0
2022-11-28 14:55:00,209.39,209.48,209.14,209.19,9222.0,199.2834,199.3691,199.0455,199.0931,9222.0
2022-11-28 15:00:00,209.2,209.35,209.01,209.01,14663.0,199.1026,199.2454,198.9218,198.9218,14663.0
2022-11-28 15:05:00,209.0,209.25,208.94,209.2,17295.0,198.9123,199.1502,198.8552,199.1026,17295.0
2022-11-28 15:10:00,209.18,209.22,208.82,208.9,7819.0,199.0836,199.1216,198.7409,198.8171,7819.0
2022-11-28 15:15:00,208.9,208.9,208.54,208.7,18537.0,198.8171,198.8171,198.4745,198.6267,18537.0
2022-11-28 15:20:00,208.7,208.91,208.69,208.8,10878.0,198.6267,198.8266,198.6172,198.7219,10878.0
2022-11-28 15:25:00,208.79,208.83,208.62,208.69,14374.0,198.7124,198.7505,198.5506,198.6172,14374.0
2022-11-28 15:30:00,208.69,208.71,208.51,208.64,19185.0,198.6172,198.6363,198.4459,198.5696,19185.0
2022-11-28 15:35:00,208.63,208.95,208.63,208.95,19935.0,198.5601,198.8647,198.5601,198.8647,19935.0
2022-11-28 15:40:00,208.94,209.37,208.87,209.34,20962.0,198.8552,199.2644,198.7885,199.2358,20962.0
2022-11-28 15:45:00,209.32,209.32,208.71,208.72,26254.0,199.2168,199.2168,198.6363,198.6458,26254.0
2022-11-28 15:50:00,208.76,209.18,208.76,209.1,58092.0,198.6838,199.0836,198.6838,199.0074,58092.0
2022-11-28 15:55:00,209.08,209.39,208.96,209.17,196748.0,198.9884,199.2834,198.8742,199.0741,196748.0
2022-11-29 09:30:00,208.0,208.49,207.1,208.37,49352.0,197.9605,198.4269,197.104,198.3127,49352.0
2022-11-29 09:35:00,208.28,208.35,207.31,207.85,15238.0,198.227,198.2936,197.3038,197.8178,15238.0
2022-11-29 09:40:00,207.83,208.52,207.82,207.9,17723.0,197.7987,198.4554,197.7892,197.8654,17723.0
2022-11-29 09:45:00,207.86,207.95,206.93,207.05,12016.0,197.8273,197.9129,196.9422,197.0564,12016.0
2022-11-29 09:50:00,206.68,207.24,206.68,207.18,29529.0,196.7042,197.2372,196.7042,197.1801,29529.0
2022-11-29 09:55:00,207.15,207.41,206.97,207.39,31419.0,197.1516,197.399,196.9802,197.38,31419.0
2022-11-29 10:00:00,207.35,207.75,206.97,207.17,19218.0,197.3419,197.7226,196.9802,197.1706,19218.0
2022-11-29 10:05:00,207.16,207.5,206.99,207.33,12033.0,197.1611,197.4847,196.9993,197.3229,12033.0
2022-11-29 10:10:00,207.4,207.5,206.7,207.16,20734.0,197.3895,197.4847,196.7233,197.1611,20734.0
2022-11-29 10:15:00,207.16,207.73,207.15,207.49,12963.0,197.1611,197.7036,197.1516,197.4751,12963.0
2022-11-29 10:20:00,207.54,207.73,207.34,207.37,7148.0,197.5227,197.7036,197.3324,197.3609,7148.0
2022-11-29 10:25:00,207.41,208.2,207.28,208.18,17031.0,197.399,198.1509,197.2753,198.1318,17031.0
2022-11-29 10:30:00,208.2,208.31,207.99,208.07,13704.0,198.1509,198.2556,197.951,198.0271,13704.0
2022-11-29 10:35:00,208.07,208.26,207.89,208.16,13926.0,198.0271,198.208,197.8558,198.1128,13926.0
2022-11-29 10:40:00,208.05,208.4,208.05,208.2,6562.0,198.0081,198.3412,198.0081,198.1509,6562.0
2022-11-29 10:45:00,208.22,208.66,208.22,208.43,8242.0,198.1699,198.5887,198.1699,198.3698,8242.0
2022-11-29 10:50:00,208.39,208.46,207.89,208.0,8452.0,198.3317,198.3983,197.8558,197.9605,8452.0
2022-11-29 10:55:00,207.97,208.22,207.96,208.14,6699.0,197.932,198.1699,197.9225,198.0938,6699.0
2022-11-29 11:00:00,208.19,208.48,207.62,207.84,10337.0,198.1414,198.4174,197.5989,197.8082,10337.0
2022-11-29 11:05:00,207.75,207.8,207.17,207.18,9505.0,197.7226,197.7702,197.1706,197.1801,9505.0
2022-11-29 11:10:00,207.25,207.55,207.19,207.54,11090.0,197.2467,197.5322,197.1896,197.5227,11090.0
2022-11-29 11:15:00,207.54,207.54,207.0,207.12,16797.0,197.5227,197.5227,197.0088,197.123,16797.0
2022-11-29 11:20:00,206.96,207.22,206.89,207.22,5530.0,196.9707,197.2182,196.9041,197.2182,5530.0
2022-11-29 11:25:00,207.21,207.36,206.87,207.01,11551.0,197.2087,197.3514,196.8851,197.0183,11551.0
2022-11-29 11:30:00,206.95,207.23,206.87,207.02,11237.0,196.9612,197.2277,196.8851,197.0278,11237.0
2022-11-29 11:35:00,206.96,207.14,206.75,207.14,7660.0,196.9707,197.142,196.7709,197.142,7660.0
2022-11-29 11:40:00,207.04,207.29,207.02,207.27,4629.0,197.0469,197.2848,197.0278,197.2658,4629.0
2022-11-29 11:45:00,207.18,207.48,207.17,207.48,4677.0,197.1801,197.4656,197.1706,197.4656,4677.0
2022-11-29 11:50:00,207.53,207.56,207.22,207.47,9522.0,197.5132,197.5418,197.2182,197.4561,9522.0
2022-11-29 11:55:00,207.52,207.59,207.35,207.38,10207.0,197.5037,197.5703,197.3419,197.3705,10207.0
2022-11-29 12:00:00,207.4,207.4,207.07,207.14,7155.0,197.3895,197.3895,197.0754,197.142,7155.0
2022-11-29 12:05:00,207.2,207.5,207.2,207.36,10880.0,197.1991,197.4847,197.1991,197.3514,10880.0
2022-11-29 12:10:00,207.24,207.33,207.06,207.17,5187.0,197.2372,197.3229,197.0659,197.1706,5187.0
2022-11-29 12:15:00,207.14,207.26,207.01,207.24,4825.0,197.142,197.2562,197.0183,197.2372,4825.0
2022-11-29 12:20:00,207.3,207.39,207.1,207.39,5838.0,197.2943,197.38,197.104,197.38,5838.0
2022-11-29 12:25:00,207.36,207.49,207.25,207.45,12626.0,197.3514,197.4751,197.2467,197.4371,12626.0
2022-11-29 12:30:00,207.51,207.88,207.48,207.81,9049.0,197.4942,197.8463,197.4656,197.7797,9049.0
2022-11-29 12:35:00,207.82,208.22,207.8,207.98,11143.0,197.7892,198.1699,197.7702,197.9415,11143.0
2022-11-29 12:40:00,208.03,208.16,207.99,208.06,4595.0,197.9891,198.1128,197.951,198.0176,4595.0
2022-11-29 12:45:00,208.06,208.08,207.86,207.98,5973.0,198.0176,198.0367,197.8273,197.9415,5973.0
2022-11-29 12:50:00,207.99,208.19,207.96,208.02,4895.0,197.951,198.1414,197.9225,197.9796,4895.0
2022-11-29 12:55:00,208.0,208.0,207.88,208.0,5185.0,197.9605,197.9605,197.8463,197.9605,5185.0
2022-11-29 13:00:00,207.97,207.97,207.6,207.78,6034.0,197.932,197.932,197.5798,197.7511,6034.0
2022-11-29 13:05:00,207.7,207.83,207.62,207.64,5759.0,197.675,197.7987,197.5989,197.6179,5759.0
2022-11-29 13:10:00,207.69,207.97,207.68,207.97,7025.0,197.6655,197.932,197.656,197.932,7025.0
2022-11-29 13:15:00,208.01,208.01,207.61,207.8,4887.0,197.97,197.97,197.5894,197.7702,4887.0
2022-11-29 13:20:00,207.79,207.79,207.52,207.64,4585.0,197.7607,197.7607,197.5037,197.6179,4585.0
2022-11-29 13:25:00,207.66,207.66,207.37,207.44,8852.0,197.6369,197.6369,197.3609,197.4276,8852.0
2022-11-29 13:30:00,207.38,207.6,207.34,207.55,10686.0,197.3705,197.5798,197.3324,197.5322,10686.0
2022-11-29 13:35:00,207.58,207.94,207.58,207.9,11363.0,197.5608,197.9034,197.5608,197.8654,11363.0
2022-11-29 13:40:00,207.91,208.01,207.62,207.71,8666.0,197.8749,197.97,197.5989,197.6845,8666.0
2022-11-29 13:45:00,207.73,207.77,207.67,207.67,3350.0,197.7036,197.7416,197.6465,197.6465,3350.0
2022-11-29 13:50:00,207.62,207.64,207.39,207.56,17869.0,197.5989,197.6179,197.38,197.5418,17869.0
2022-11-29 13:55:00,207.57,207.69,207.46,207.69,8001.0,197.5513,197.6655,197.4466,197.6655,8001.0
2022-11-29 14:00:00,207.73,208.14,207.73,207.93,6960.0,197.7036,198.0938,197.7036,197.8939,6960.0
2022-11-29 14:05:00,207.93,208.0,207.77,207.89,7164.0,197.8939,197.9605,197.7416,197.8558,7164.0
2022-11-29 14:10:00,207.87,207.88,207.61,207.71,7788.0,197.8368,197.8463,197.5894,197.6845,7788.0
2022-11-29 14:15:00,207.72,207.77,207.54,207.57,7266.0,197.694,197.7416,197.5227,197.5513,7266.0
2022-11-29 14:20:00,207.53,207.65,207.47,207.47,7321.0,197.5132,197.6274,197.4561,197.4561,7321.0
2022-11-29 14:25:00,207.49,207.5,207.15,207.18,9713.0,197.4751,197.4847,197.1516,197.1801,9713.0
2022-11-29 14:30:00,207.21,207.26,206.98,207.12,16607.0,197.2087,197.2562,196.9898,197.123,16607.0
2022-11-29 14:35:00,207.12,207.29,206.92,207.06,5464.0,197.123,197.2848,196.9327,197.0659,5464.0
2022-11-29 14:40:00,207.03,207.13,206.71,206.73,5297.0,197.0373,197.1325,196.7328,196.7518,5297.0
2022-11-29 14:45:00,206.79,206.86,206.71,206.71,9625.0,196.8089,196.8756,196.7328,196.7328,9625.0
2022-11-29 14:50:00,206.74,206.85,206.62,206.81,12860.0,196.7613,196.866,196.6471,196.828,12860.0
2022-11-29 14:55:00,206.82,207.26,206.8,207.26,8495.0,196.8375,197.2562,196.8184,197.2562,8495.0
2022-11-29 15:00:00,207.19,207.32,207.1,207.16,8672.0,197.1896,197.3133,197.104,197.1611,8672.0
2022-11-29 15:05:00,207.18,207.53,207.1,207.41,14905.0,197.1801,197.5132,197.104,197.399,14905.0
2022-11-29 15:10:00,207.44,207.44,207.16,207.36,10447.0,197.4276,197.4276,197.1611,197.3514,10447.0
2022-11-29 15:15:00,207.39,207.46,207.23,207.32,12951.0,197.38,197.4466,197.2277,197.3133,12951.0
2022-11-29 15:20:00,207.27,207.46,207.14,207.17,9290.0,197.2658,197.4466,197.142,197.1706,9290.0
2022-11-29 15:25:00,207.21,207.44,207.12,207.31,10969.0,197.2087,197.4276,197.123,197.3038,10969.0
2022-11-29 15:30:00,207.35,207.5,207.24,207.47,11060.0,197.3419,197.4847,197.2372,197.4561,11060.0
2022-11-29 15:35:00,207.51,207.56,207.32,207.48,11033.0,197.4942,197.5418,197.3133,197.4656,11033.0
2022-11-29 15:40:00,207.47,207.8,207.46,207.53,17048.0,197.4561,197.7702,197.4466,197.5132,17048.0
2022-11-29 15:45:00,207.52,207.57,207.24,207.43,17869.0,197.5037,197.5513,197.2372,197.418,17869.0
2022-11-29 15:50:00,207.47,207.53,207.1,207.2,35494.0,197.4561,197.5132,197.104,197.1991,35494.0
2022-11-29 15:55:00,207.18,207.76,207.17,207.45,100987.0,197.1801,197.7321,197.1706,197.4371,100987.0
2022-11-30 09:30:00,206.11,206.98,206.11,206.18,51363.0,196.1618,196.9898,196.1618,196.2284,51363.0
2022-11-30 09:35:00,206.1,206.28,204.55,204.56,23780.0,196.1522,196.3235,194.677,194.6866,23780.0
2022-11-30 09:40:00,204.57,205.14,204.24,205.04,31418.0,194.6961,195.2386,194.382,195.1434,31418.0
2022-11-30 09:45:00,205.12,205.46,204.68,204.82,12475.0,195.2195,195.5431,194.8008,194.934,12475.0
2022-11-30 09:50:00,204.66,204.97,204.15,204.24,22445.0,194.7817,195.0768,194.2964,194.382,22445.0
2022-11-30 09:55:00,204.24,204.75,204.11,204.55,28799.0,194.382,194.8674,194.2583,194.677,28799.0
2022-11-30 10:00:00,204.62,204.62,204.06,204.43,18084.0,194.7437,194.7437,194.2107,194.5628,18084.0
2022-11-30 10:05:00,204.39,204.5,204.17,204.49,14752.0,194.5248,194.6295,194.3154,194.6199,14752.0
2022-11-30 10:10:00,204.47,204.49,203.57,203.64,20828.0,194.6009,194.6199,193.7443,193.811,20828.0
2022-11-30 10:15:00,203.55,203.99,203.47,203.83,22670.0,193.7253,194.1441,193.6492,193.9918,22670.0
2022-11-30 10:20:00,203.84,204.11,203.66,203.84,13362.0,194.0013,194.2583,193.83,194.0013,13362.0
2022-11-30 10:25:00,203.84,204.02,203.56,203.72,16348.0,194.0013,194.1726,193.7348,193.8871,16348.0
2022-11-30 10:30:00,203.72,204.15,203.64,204.11,14283.0,193.8871,194.2964,193.811,194.2583,14283.0
2022-11-30 10:35:00,204.15,204.38,204.03,204.38,4476.0,194.2964,194.5153,194.1821,194.5153,4476.0
2022-11-30 10:40:00,204.43,204.7,204.39,204.46,10726.0,194.5628,194.8198,194.5248,194.5914,10726.0
2022-11-30 10:45:00,204.5,204.51,204.09,204.21,5257.0,194.6295,194.639,194.2392,194.3535,5257.0
2022-11-30 10:50:00,204.19,204.3,204.06,204.12,6017.0,194.3344,194.4391,194.2107,194.2678,6017.0
2022-11-30 10:55:00,204.12,204.35,204.06,204.23,10315.0,194.2678,194.4867,194.2107,194.3725,10315.0
2022-11-30 11:00:00,204.29,204.49,203.98,203.98,8701.0,194.4296,194.6199,194.1346,194.1346,8701.0
2022-11-30 11:05:00,203.92,204.7,203.92,204.65,15064.0,194.0775,194.8198,194.0775,194.7722,15064.0
2022-11-30 11:10:00,204.73,205.17,204.66,205.15,14580.0,194.8484,195.2671,194.7817,195.2481,14580.0
2022-11-30 11:15:00,205.15,205.38,205.13,205.15,15420.0,195.2481,195.467,195.2291,195.2481,15420.0
2022-11-30 11:20:00,205.13,205.25,204.83,204.86,6798.0,195.2291,195.3433,194.9435,194.9721,6798.0
2022-11-30 11:25:00,204.86,205.05,204.8,204.86,6852.0,194.9721,195.1529,194.915,194.9721,6852.0
2022-11-30 11:30:00,204.87,205.21,204.87,205.13,4843.0,194.9816,195.3052,194.9816,195.2291,4843.0
2022-11-30 11:35:00,205.16,205.16,204.71,204.82,3798.0,195.2576,195.2576,194.8293,194.934,3798.0
2022-11-30 11:40:00,204.82,204.82,204.46,204.63,8706.0,194.934,194.934,194.5914,194.7532,8706.0
2022-11-30 11:45:00,204.65,204.73,204.27,204.33,17871.0,194.7722,194.8484,194.4106,194.4677,17871.0
2022-11-30 11:50:00,204.4,204.4,204.16,204.17,10268.0,194.5343,194.5343,194.3059,194.3154,10268.0
2022-11-30 11:55:00,204.18,204.35,204.05,204.21,7512.0,194.3249,194.4867,194.2012,194.3535,7512.0
2022-11-30 12:00:00,204.27,204.39,204.17,204.21,14533.0,194.4106,194.5248,194.3154,194.3535,14533.0
2022-11-30 12:05:00,204.15,204.24,203.82,203.83,9313.0,194.2964,194.382,193.9823,193.9918,9313.0
2022-11-30 12:10:00,203.83,203.97,203.59,203.66,12460.0,193.9918,194.125,193.7634,193.83,12460.0
2022-11-30 12:15:00,203.63,203.68,203.44,203.54,12677.0,193.8015,193.849,193.6206,193.7158,12677.0
2022-11-30 12:20:00,203.52,203.52,203.25,203.41,10648.0,193.6968,193.6968,193.4398,193.5921,10648.0
2022-11-30 12:25:00,203.48,203.75,203.44,203.71,11414.0,193.6587,193.9157,193.6206,193.8776,11414.0
2022-11-30 12:30:00,203.75,203.97,203.75,203.95,6726.0,193.9157,194.125,193.9157,194.106,6726.0
2022-11-30 12:35:00,203.94,203.98,203.64,203.83,8034.0,194.0965,194.1346,193.811,193.9918,8034.0
2022-11-30 12:40:00,203.84,204.01,203.79,203.86,8498.0,194.0013,194.1631,193.9537,194.0204,8498.0
2022-11-30 12:45:00,203.92,204.11,203.86,204.1,6488.0,194.0775,194.2583,194.0204,194.2488,6488.0
2022-11-30 12:50:00,204.08,204.16,204.0,204.14,8850.0,194.2297,194.3059,194.1536,194.2868,8850.0
2022-11-30 12:55:00,204.12,204.22,203.94,204.22,13274.0,194.2678,194.363,194.0965,194.363,13274.0
2022-11-30 13:00:00,204.21,204.38,204.21,204.29,9133.0,194.3535,194.5153,194.3535,194.4296,9133.0
2022-11-30 13:05:00,204.34,204.64,204.31,204.63,12011.0,194.4772,194.7627,194.4486,194.7532,12011.0
2022-11-30 13:10:00,204.6,204.6,204.45,204.56,4941.0,194.7246,194.7246,194.5819,194.6866,4941.0
2022-11-30 13:15:00,204.58,204.58,204.38,204.38,3718.0,194.7056,194.7056,194.5153,194.5153,3718.0
2022-11-30 13:20:00,204.31,204.33,204.08,204.2,5859.0,194.4486,194.4677,194.2297,194.3439,5859.0
2022-11-30 13:25:00,204.22,204.3,204.15,204.15,3866.0,194.363,194.4391,194.2964,194.2964,3866.0
2022-11-30 13:30:00,204.19,205.97,203.9,205.14,38147.0,194.3344,196.0285,194.0584,195.2386,38147.0
2022-11-30 13:35:00,205.17,206.55,205.06,206.39,17400.0,195.2671,196.5805,195.1624,196.4282,17400.0
2022-11-30 13:40:00,206.51,206.63,205.73,206.02,13174.0,196.5424,196.6567,195.8001,196.0761,13174.0
2022-11-30 13:45:00,205.92,205.98,205.09,205.72,8019.0,195.9809,196.038,195.191,195.7906,8019.0
2022-11-30 13:50:00,205.91,206.18,205.86,206.18,4630.0,195.9714,196.2284,195.9238,196.2284,4630.0
2022-11-30 13:55:00,206.22,207.2,206.15,207.08,12179.0,196.2664,197.1991,196.1998,197.0849,12179.0
2022-11-30 14:00:00,207.07,207.71,207.06,207.57,14798.0,197.0754,197.6845,197.0659,197.5513,14798.0
2022-11-30 14:05:00,207.55,207.98,207.42,207.51,23534.0,197.5322,197.9415,197.4085,197.4942,23534.0
2022-11-30 14:10:00,207.44,207.94,207.4,207.66,12684.0,197.4276,197.9034,197.3895,197.6369,12684.0
2022-11-30 14:15:00,207.72,208.93,207.65,208.86,16686.0,197.694,198.8456,197.6274,198.779,16686.0
2022-11-30 14:20:00,208.92,208.92,208.36,208.7,13726.0,198.8361,198.8361,198.3032,198.6267,13726.0
2022-11-30 14:25:00,208.6,208.91,208.27,208.84,13865.0,198.5316,198.8266,198.2175,198.76,13865.0
2022-11-30 14:30:00,208.71,208.99,208.5,208.79,20093.0,198.6363,198.9027,198.4364,198.7124,20093.0
2022-11-30 14:35:00,208.85,208.95,208.56,208.83,11887.0,198.7695,198.8647,198.4935,198.7505,11887.0
2022-11-30 14:40:00,208.84,209.05,208.51,208.64,16533.0,198.76,198.9598,198.4459,198.5696,16533.0
2022-11-30 14:45:00,208.58,208.66,208.3,208.66,15698.0,198.5125,198.5887,198.246,198.5887,15698.0
2022-11-30 14:50:00,208.71,209.08,208.65,208.82,7604.0,198.6363,198.9884,198.5792,198.7409,7604.0
2022-11-30 14:55:00,208.84,209.08,208.77,208.97,7449.0,198.76,198.9884,198.6934,198.8837,7449.0
2022-11-30 15:00:00,209.03,209.46,209.0,209.41,7299.0,198.9408,199.3501,198.9123,199.3025,7299.0
2022-11-30 15:05:00,209.36,209.75,209.36,209.62,12325.0,199.2549,199.6261,199.2549,199.5023,12325.0
2022-11-30 15:10:00,209.67,209.84,209.6,209.71,12376.0,199.5499,199.7117,199.4833,199.588,12376.0
2022-11-30 15:15:00,209.73,210.43,209.5,210.32,38844.0,199.607,200.2732,199.3881,200.1685,38844.0
2022-11-30 15:20:00,210.29,211.09,210.29,211.0,62818.0,200.14,200.9014,200.14,200.8157,62818.0
2022-11-30 15:25:00,211.05,211.05,210.67,210.97,19859.0,200.8633,200.8633,200.5017,200.7872,19859.0
2022-11-30 15:30:00,210.95,211.6,210.89,211.48,35507.0,200.7681,201.3868,200.711,201.2726,35507.0
2022-11-30 15:35:00,211.48,211.72,211.17,211.46,32027.0,201.2726,201.501,200.9775,201.2535,32027.0
2022-11-30 15:40:00,211.4,211.68,211.15,211.49,34034.0,201.1964,201.4629,200.9585,201.2821,34034.0
2022-11-30 15:45:00,211.48,211.96,211.48,211.93,52865.0,201.2726,201.7294,201.2726,201.7008,52865.0
2022-11-30 15:50:00,211.93,212.9,211.87,212.83,162811.0,201.7008,202.624,201.6437,202.5574,162811.0
2022-11-30 15:55:00,212.84,212.97,212.36,212.55,310745.0,202.5669,202.6906,202.1101,202.2909,310745.0
2022-12-01 09:30:00,214.79,216.46,214.01,214.61,106195.0,204.4228,206.0122,203.6804,204.2515,106195.0
2022-12-01 09:35:00,214.55,214.99,213.61,214.05,20467.0,204.1944,204.6131,203.2998,203.7185,20467.0
2022-12-01 09:40:00,214.05,214.95,213.87,214.77,11124.0,203.7185,204.5751,203.5472,204.4038,11124.0
2022-12-01 09:45:00,214.86,215.4,214.56,215.12,22629.0,204.4894,205.0034,204.2039,204.7369,22629.0
2022-12-01 09:50:00,215.14,215.9,215.14,215.68,21211.0,204.7559,205.4792,204.7559,205.2698,21211.0
2022-12-01 09:55:00,215.66,216.21,215.25,215.27,26070.0,205.2508,205.7743,204.8606,204.8796,26070.0
2022-12-01 10:00:00,215.4,215.69,214.39,214.53,21425.0,205.0034,205.2794,204.0421,204.1753,21425.0
2022-12-01 10:05:00,214.47,214.8,213.91,214.55,23486.0,204.1182,204.4323,203.5853,204.1944,23486.0
2022-12-01 10:10:00,214.6,215.06,214.04,214.27,13546.0,204.242,204.6798,203.709,203.9279,13546.0
2022-12-01 10:15:00,214.4,214.72,213.77,213.77,14140.0,204.0516,204.3562,203.452,203.452,14140.0
2022-12-01 10:20:00,213.81,214.13,213.42,213.61,11346.0,203.4901,203.7947,203.1189,203.2998,11346.0
2022-12-01 10:25:00,213.46,213.69,213.34,213.34,17416.0,203.157,203.3759,203.0428,203.0428,17416.0
2022-12-01 10:30:00,213.31,213.35,212.71,213.35,9857.0,203.0142,203.0523,202.4432,203.0523,9857.0
2022-12-01 10:35:00,213.36,213.66,213.06,213.08,14412.0,203.0618,203.3473,202.7763,202.7953,14412.0
2022-12-01 10:40:00,212.96,213.45,212.96,213.45,8084.0,202.6811,203.1475,202.6811,203.1475,8084.0
2022-12-01 10:45:00,213.48,214.19,213.48,214.17,9670.0,203.176,203.8518,203.176,203.8327,9670.0
2022-12-01 10:50:00,214.17,214.55,214.12,214.46,10112.0,203.8327,204.1944,203.7851,204.1087,10112.0
2022-12-01 10:55:00,214.42,214.86,214.15,214.83,26790.0,204.0707,204.4894,203.8137,204.4609,26790.0
2022-12-01 11:00:00,214.84,214.88,214.54,214.84,8576.0,204.4704,204.5085,204.1849,204.4704,8576.0
2022-12-01 11:05:00,214.84,214.85,214.16,214.39,15316.0,204.4704,204.4799,203.8232,204.0421,15316.0
2022-12-01 11:10:00,214.32,214.34,213.67,213.98,9977.0,203.9755,203.9945,203.3569,203.6519,9977.0
2022-12-01 11:15:00,213.9,213.91,213.09,213.47,9307.0,203.5758,203.5853,202.8048,203.1665,9307.0
2022-12-01 11:20:00,213.55,213.88,213.34,213.34,19598.0,203.2426,203.5567,203.0428,203.0428,19598.0
2022-12-01 11:25:00,213.34,213.4,212.91,212.91,8783.0,203.0428,203.0999,202.6335,202.6335,8783.0
2022-12-01 11:30:00,212.93,213.51,212.93,213.4,17372.0,202.6526,203.2046,202.6526,203.0999,17372.0
2022-12-01 11:35:00,213.34,213.54,213.14,213.43,18158.0,203.0428,203.2331,202.8524,203.1284,18158.0
2022-12-01 11:40:00,213.43,213.72,213.34,213.66,7573.0,203.1284,203.4044,203.0428,203.3473,7573.0
2022-12-01 11:45:00,213.66,213.67,213.24,213.41,7276.0,203.3473,203.3569,202.9476,203.1094,7276.0
2022-12-01 11:50:00,213.48,213.92,213.2,213.82,5465.0,203.176,203.5948,202.9095,203.4996,5465.0
2022-12-01 11:55:00,213.96,214.39,213.96,214.09,4013.0,203.6329,204.0421,203.6329,203.7566,4013.0
2022-12-01 12:00:00,214.09,214.12,213.36,213.36,4787.0,203.7566,203.7851,203.0618,203.0618,4787.0
2022-12-01 12:05:00,213.44,213.63,213.24,213.57,8082.0,203.138,203.3188,202.9476,203.2617,8082.0
2022-12-01 12:10:00,213.52,213.87,213.4,213.75,4712.0,203.2141,203.5472,203.0999,203.433,4712.0
2022-12-01 12:15:00,213.78,213.99,213.73,213.73,7767.0,203.4615,203.6614,203.414,203.414,7767.0
2022-12-01 12:20:00,213.87,214.22,213.87,214.2,14665.0,203.5472,203.8803,203.5472,203.8613,14665.0
2022-12-01 12:25:00,214.16,214.59,214.16,214.54,5970.0,203.8232,204.2324,203.8232,204.1849,5970.0
2022-12-01 12:30:00,214.54,215.17,214.54,215.08,12114.0,204.1849,204.7845,204.1849,204.6988,12114.0
2022-12-01 12:35:00,215.04,215.13,214.58,214.78,10657.0,204.6607,204.7464,204.2229,204.4133,10657.0
2022-12-01 12:40:00,214.79,215.4,214.75,215.4,42208.0,204.4228,205.0034,204.3847,205.0034,42208.0
2022-12-01 12:45:00,215.45,215.53,214.94,214.97,100574.0,205.0509,205.1271,204.5656,204.5941,100574.0
2022-12-01 12:50:00,214.98,215.53,214.93,215.53,16684.0,204.6036,205.1271,204.556,205.1271,16684.0
2022-12-01 12:55:00,215.49,215.52,214.93,215.09,11030.0,205.089,205.1176,204.556,204.7083,11030.0
2022-12-01 13:00:00,215.17,215.32,215.09,215.17,9376.0,204.7845,204.9272,204.7083,204.7845,9376.0
2022-12-01 13:05:00,215.24,215.55,215.18,215.36,7974.0,204.8511,205.1461,204.794,204.9653,7974.0
2022-12-01 13:10:00,215.39,215.69,215.36,215.54,8783.0,204.9938,205.2794,204.9653,205.1366,8783.0
2022-12-01 13:15:00,215.57,215.57,214.75,214.84,8262.0,205.1651,205.1651,204.3847,204.4704,8262.0
2022-12-01 13:20:00,214.89,215.19,214.84,215.09,9363.0,204.518,204.8035,204.4704,204.7083,9363.0
2022-12-01 13:25:00,215.09,215.29,215.09,215.19,8772.0,204.7083,204.8987,204.7083,204.8035,8772.0
2022-12-01 13:30:00,215.2,215.34,214.82,214.82,5994.0,204.813,204.9462,204.4513,204.4513,5994.0
2022-12-01 13:35:00,214.81,214.95,214.71,214.75,7290.0,204.4418,204.5751,204.3467,204.3847,7290.0
2022-12-01 13:40:00,214.81,215.14,214.75,214.96,7891.0,204.4418,204.7559,204.3847,204.5846,7891.0
2022-12-01 13:45:00,214.98,215.07,214.8,214.95,5698.0,204.6036,204.6893,204.4323,204.5751,5698.0
2022-12-01 13:50:00,214.86,214.97,214.81,214.89,6760.0,204.4894,204.5941,204.4418,204.518,6760.0
2022-12-01 13:55:00,214.88,214.92,214.63,214.84,6855.0,204.5085,204.5465,204.2705,204.4704,6855.0
2022-12-01 14:00:00,214.84,214.88,214.31,214.31,5961.0,204.4704,204.5085,203.966,203.966,5961.0
2022-12-01 14:05:00,214.39,214.49,214.25,214.49,8606.0,204.0421,204.1373,203.9089,204.1373,8606.0
2022-12-01 14:10:00,214.4,214.85,214.38,214.84,9987.0,204.0516,204.4799,204.0326,204.4704,9987.0
2022-12-01 14:15:00,214.9,215.03,214.84,214.96,6232.0,204.5275,204.6512,204.4704,204.5846,6232.0
2022-12-01 14:20:00,214.96,215.0,214.77,214.89,3590.0,204.5846,204.6227,204.4038,204.518,3590.0
2022-12-01 14:25:00,214.89,215.08,214.84,214.96,7338.0,204.518,204.6988,204.4704,204.5846,7338.0
2022-12-01 14:30:00,214.93,215.07,214.81,215.0,5032.0,204.556,204.6893,204.4418,204.6227,5032.0
2022-12-01 14:35:00,215.0,215.0,214.9,215.0,4101.0,204.6227,204.6227,204.5275,204.6227,4101.0
2022-12-01 14:40:00,215.01,215.07,214.91,214.91,6972.0,204.6322,204.6893,204.537,204.537,6972.0
2022-12-01 14:45:00,214.88,215.12,214.84,215.11,5941.0,204.5085,204.7369,204.4704,204.7274,5941.0
2022-12-01 14:50:00,215.16,215.36,215.07,215.12,10017.0,204.7749,204.9653,204.6893,204.7369,10017.0
2022-12-01 14:55:00,215.07,215.23,214.96,215.23,7104.0,204.6893,204.8416,204.5846,204.8416,7104.0
2022-12-01 15:00:00,215.16,215.34,215.14,215.31,5683.0,204.7749,204.9462,204.7559,204.9177,5683.0
2022-12-01 15:05:00,215.31,215.6,215.27,215.47,8851.0,204.9177,205.1937,204.8796,205.07,8851.0
2022-12-01 15:10:00,215.46,215.46,215.09,215.1,9609.0,205.0605,205.0605,204.7083,204.7178,9609.0
2022-12-01 15:15:00,215.14,215.31,215.07,215.26,17256.0,204.7559,204.9177,204.6893,204.8701,17256.0
2022-12-01 15:20:00,215.24,215.44,215.17,215.42,16108.0,204.8511,205.0414,204.7845,205.0224,16108.0
2022-12-01 15:25:00,215.37,215.49,215.17,215.43,8484.0,204.9748,205.089,204.7845,205.0319,8484.0
2022-12-01 15:30:00,215.38,215.74,215.34,215.73,14638.0,204.9843,205.3269,204.9462,205.3174,14638.0
2022-12-01 15:35:00,215.75,216.38,215.75,216.11,55874.0,205.3365,205.9361,205.3365,205.6791,55874.0
2022-12-01 15:40:00,216.08,216.72,216.05,216.7,40707.0,205.6505,206.2596,205.622,206.2406,40707.0
2022-12-01 15:45:00,216.65,216.71,216.17,216.27,37492.0,206.193,206.2501,205.7362,205.8314,37492.0
2022-12-01 15:50:00,216.29,216.61,215.96,215.96,65753.0,205.8504,206.155,205.5363,205.5363,65753.0
2022-12-01 15:55:00,215.95,215.95,215.22,215.52,193204.0,205.5268,205.5268,204.832,205.1176,193204.0
2022-12-02 09:30:00,212.4,213.76,211.5,213.61,79905.0,202.1482,203.4425,201.2916,203.2998,79905.0
2022-12-02 09:35:00,213.44,214.24,212.97,213.22,25275.0,203.138,203.8993,202.6906,202.9286,25275.0
2022-12-02 09:40:00,213.36,213.67,212.52,212.65,20131.0,203.0618,203.3569,202.2624,202.3861,20131.0
2022-12-02 09:45:00,212.65,212.82,212.18,212.72,35109.0,202.3861,202.5479,201.9388,202.4527,35109.0
2022-12-02 09:50:00,212.77,213.45,212.6,213.06,19959.0,202.5003,203.1475,202.3385,202.7763,19959.0
2022-12-02 09:55:00,213.05,213.47,212.97,213.37,15348.0,202.7668,203.1665,202.6906,203.0713,15348.0
2022-12-02 10:00:00,213.43,213.85,213.08,213.08,10864.0,203.1284,203.5282,202.7953,202.7953,10864.0
2022-12-02 10:05:00,213.2,213.92,213.14,213.86,13054.0,202.9095,203.5948,202.8524,203.5377,13054.0
2022-12-02 10:10:00,213.88,214.54,213.88,214.41,30403.0,203.5567,204.1849,203.5567,204.0611,30403.0
2022-12-02 10:15:00,214.36,214.43,213.58,213.7,47513.0,204.0136,204.0802,203.2712,203.3854,47513.0
2022-12-02 10:20:00,213.7,213.92,213.51,213.92,16992.0,203.3854,203.5948,203.2046,203.5948,16992.0
2022-12-02 10:25:00,213.9,214.06,213.41,213.86,14461.0,203.5758,203.728,203.1094,203.5377,14461.0
2022-12-02 10:30:00,213.92,214.32,213.22,214.31,38466.0,203.5948,203.9755,202.9286,203.966,38466.0
2022-12-02 10:35:00,214.24,214.42,213.87,213.94,11363.0,203.8993,204.0707,203.5472,203.6138,11363.0
2022-12-02 10:40:00,213.94,214.32,213.64,214.3,13459.0,203.6138,203.9755,203.3283,203.9564,13459.0
2022-12-02 10:45:00,214.28,214.37,214.07,214.37,15526.0,203.9374,204.0231,203.7375,204.0231,15526.0
2022-12-02 10:50:00,214.4,214.89,214.09,214.7,25202.0,204.0516,204.518,203.7566,204.3371,25202.0
2022-12-02 10:55:00,214.63,214.81,214.5,214.76,31347.0,204.2705,204.4418,204.1468,204.3942,31347.0
2022-12-02 11:00:00,214.76,214.92,213.98,214.03,25383.0,204.3942,204.5465,203.6519,203.6995,25383.0
2022-12-02 11:05:00,213.98,214.15,213.73,213.96,10969.0,203.6519,203.8137,203.414,203.6329,10969.0
2022-12-02 11:10:00,213.99,214.53,213.91,214.51,12896.0,203.6614,204.1753,203.5853,204.1563,12896.0
2022-12-02 11:15:00,214.52,214.7,214.01,214.68,15988.0,204.1658,204.3371,203.6804,204.3181,15988.0
2022-12-02 11:20:00,214.66,214.85,214.5,214.64,30380.0,204.2991,204.4799,204.1468,204.28,30380.0
2022-12-02 11:25:00,214.64,215.14,214.57,215.13,26765.0,204.28,204.7559,204.2134,204.7464,26765.0
2022-12-02 11:30:00,215.18,215.52,214.99,215.48,10498.0,204.794,205.1176,204.6131,205.0795,10498.0
2022-12-02 11:35:00,215.52,215.8,215.43,215.59,10820.0,205.1176,205.384,205.0319,205.1842,10820.0
2022-12-02 11:40:00,215.7,216.25,215.7,216.15,16712.0,205.2889,205.8123,205.2889,205.7172,16712.0
2022-12-02 11:45:00,216.09,216.51,216.09,216.28,27096.0,205.66,206.0598,205.66,205.8409,27096.0
2022-12-02 11:50:00,216.28,216.43,215.8,215.85,14535.0,205.8409,205.9836,205.384,205.4316,14535.0
2022-12-02 11:55:00,215.9,216.05,215.68,215.74,11054.0,205.4792,205.622,205.2698,205.3269,11054.0
2022-12-02 12:00:00,215.68,216.02,215.52,215.93,16100.0,205.2698,205.5934,205.1176,205.5078,16100.0
2022-12-02 12:05:00,215.93,216.5,215.85,216.3,15876.0,205.5078,206.0503,205.4316,205.8599,15876.0
2022-12-02 12:10:00,216.31,216.6,216.11,216.3,9439.0,205.8694,206.1454,205.6791,205.8599,9439.0
2022-12-02 12:15:00,216.3,216.3,215.83,215.83,21342.0,205.8599,205.8599,205.4126,205.4126,21342.0
2022-12-02 12:20:00,215.77,215.88,215.57,215.57,8409.0,205.3555,205.4602,205.1651,205.1651,8409.0
2022-12-02 12:25:00,215.6,216.15,215.56,215.7,20404.0,205.1937,205.7172,205.1556,205.2889,20404.0
2022-12-02 12:30:00,215.74,216.04,215.65,215.92,30723.0,205.3269,205.6125,205.2413,205.4983,30723.0
2022-12-02 12:35:00,215.96,215.96,215.45,215.68,15503.0,205.5363,205.5363,205.0509,205.2698,15503.0
2022-12-02 12:40:00,215.68,215.89,215.45,215.77,8849.0,205.2698,205.4697,205.0509,205.3555,8849.0
2022-12-02 12:45:00,215.77,215.87,215.55,215.55,6814.0,205.3555,205.4507,205.1461,205.1461,6814.0
2022-12-02 12:50:00,215.55,215.55,215.25,215.3,7968.0,205.1461,205.1461,204.8606,204.9082,7968.0
2022-12-02 12:55:00,215.3,215.34,214.95,214.95,6789.0,204.9082,204.9462,204.5751,204.5751,6789.0
2022-12-02 13:00:00,214.92,215.1,214.7,214.73,9765.0,204.5465,204.7178,204.3371,204.3657,9765.0
2022-12-02 13:05:00,214.74,214.91,214.69,214.75,5751.0,204.3752,204.537,204.3276,204.3847,5751.0
2022-12-02 13:10:00,214.71,214.84,214.54,214.76,12982.0,204.3467,204.4704,204.1849,204.3942,12982.0
2022-12-02 13:15:00,214.74,214.93,214.57,214.61,12997.0,204.3752,204.556,204.2134,204.2515,12997.0
2022-12-02 13:20:00,214.54,214.79,214.47,214.59,12438.0,204.1849,204.4228,204.1182,204.2324,12438.0
2022-12-02 13:25:00,214.58,214.86,214.5,214.75,7826.0,204.2229,204.4894,204.1468,204.3847,7826.0
2022-12-02 13:30:00,214.72,214.79,214.63,214.76,10693.0,204.3562,204.4228,204.2705,204.3942,10693.0
2022-12-02 13:35:00,214.73,214.8,214.41,214.49,6025.0,204.3657,204.4323,204.0611,204.1373,6025.0
2022-12-02 13:40:00,214.5,214.68,214.49,214.66,13902.0,204.1468,204.3181,204.1373,204.2991,13902.0
2022-12-02 13:45:00,214.67,214.76,214.61,214.66,11328.0,204.3086,204.3942,204.2515,204.2991,11328.0
2022-12-02 13:50:00,214.65,214.77,214.63,214.72,12186.0,204.2896,204.4038,204.2705,204.3562,12186.0
2022-12-02 13:55:00,214.7,214.73,214.52,214.53,9317.0,204.3371,204.3657,204.1658,204.1753,9317.0
2022-12-02 14:00:00,214.55,214.9,214.55,214.88,10601.0,204.1944,204.5275,204.1944,204.5085,10601.0
2022-12-02 14:05:00,214.83,214.89,214.67,214.68,6185.0,204.4609,204.518,204.3086,204.3181,6185.0
2022-12-02 14:10:00,214.67,215.19,214.53,215.19,8924.0,204.3086,204.8035,204.1753,204.8035,8924.0
2022-12-02 14:15:00,215.24,215.28,215.1,215.15,12203.0,204.8511,204.8891,204.7178,204.7654,12203.0
2022-12-02 14:20:00,215.11,215.11,214.83,214.93,10224.0,204.7274,204.7274,204.4609,204.556,10224.0
2022-12-02 14:25:00,215.0,215.13,214.98,215.06,9542.0,204.6227,204.7464,204.6036,204.6798,9542.0
2022-12-02 14:30:00,215.02,215.05,214.94,215.01,21532.0,204.6417,204.6702,204.5656,204.6322,21532.0
2022-12-02 14:35:00,214.98,215.06,214.87,215.0,10281.0,204.6036,204.6798,204.4989,204.6227,10281.0
2022-12-02 14:40:00,214.98,215.34,214.98,215.24,7317.0,204.6036,204.9462,204.6036,204.8511,7317.0
2022-12-02 14:45:00,215.25,215.6,215.23,215.49,11568.0,204.8606,205.1937,204.8416,205.089,11568.0
2022-12-02 14:50:00,215.53,215.72,215.43,215.66,16044.0,205.1271,205.3079,205.0319,205.2508,16044.0
2022-12-02 14:55:00,215.65,216.0,215.65,215.86,15595.0,205.2413,205.5744,205.2413,205.4412,15595.0
2022-12-02 15:00:00,215.88,216.1,215.76,216.06,27474.0,205.4602,205.6696,205.346,205.6315,27474.0
2022-12-02 15:05:00,216.03,216.29,215.82,216.24,23224.0,205.6029,205.8504,205.4031,205.8028,23224.0
2022-12-02 15:10:00,216.22,216.33,215.97,216.08,30811.0,205.7838,205.8885,205.5458,205.6505,30811.0
2022-12-02 15:15:00,216.07,216.14,215.83,215.95,15820.0,205.641,205.7076,205.4126,205.5268,15820.0
2022-12-02 15:20:00,215.96,215.96,215.46,215.52,18618.0,205.5363,205.5363,205.0605,205.1176,18618.0
2022-12-02 15:25:00,215.56,215.6,215.26,215.38,14348.0,205.1556,205.1937,204.8701,204.9843,14348.0
2022-12-02 15:30:00,215.41,215.67,215.35,215.38,24907.0,205.0129,205.2603,204.9558,204.9843,24907.0
2022-12-02 15:35:00,215.38,215.39,215.01,215.21,19357.0,204.9843,204.9938,204.6322,204.8225,19357.0
2022-12-02 15:40:00,215.23,215.26,214.89,215.0,25382.0,204.8416,204.8701,204.518,204.6227,25382.0
2022-12-02 15:45:00,214.97,214.99,214.83,214.95,23523.0,204.5941,204.6131,204.4609,204.5751,23523.0
2022-12-02 15:50:00,214.97,215.03,214.57,214.67,57368.0,204.5941,204.6512,204.2134,204.3086,57368.0
2022-12-02 15:55:00,214.64,214.97,214.52,214.8,140078.0,204.28,204.5941,204.1658,204.4323,140078.0
2022-12-05 09:30:00,210.91,211.61,210.01,210.89,101724.0,200.7301,201.3963,199.8735,200.711,101724.0
2022-12-05 09:35:00,210.99,211.53,210.04,210.17,28336.0,200.8062,201.3201,199.9021,200.0258,28336.0
2022-12-05 09:40:00,210.12,210.31,209.12,209.23,40213.0,199.9782,200.159,199.0265,199.1312,40213.0
2022-12-05 09:45:00,209.4,209.51,208.52,208.58,30057.0,199.293,199.3976,198.4554,198.5125,30057.0
2022-12-05 09:50:00,208.56,209.03,208.46,208.99,29968.0,198.4935,198.9408,198.3983,198.9027,29968.0
2022-12-05 09:55:00,208.92,209.64,208.73,209.02,37379.0,198.8361,199.5214,198.6553,198.9313,37379.0
2022-12-05 10:00:00,208.98,209.56,208.25,209.51,45681.0,198.8932,199.4452,198.1985,199.3976,45681.0
2022-12-05 10:05:00,209.52,210.05,208.68,208.81,26075.0,199.4072,199.9116,198.6077,198.7314,26075.0
2022-12-05 10:10:00,208.82,209.61,208.7,209.16,28616.0,198.7409,199.4928,198.6267,199.0645,28616.0
2022-12-05 10:15:00,209.11,209.41,208.84,208.9,29102.0,199.017,199.3025,198.76,198.8171,29102.0
2022-12-05 10:20:00,209.02,209.07,208.26,208.41,32368.0,198.9313,198.9789,198.208,198.3507,32368.0
2022-12-05 10:25:00,208.48,208.8,208.33,208.52,14559.0,198.4174,198.7219,198.2746,198.4554,14559.0
2022-12-05 10:30:00,208.5,208.52,207.9,208.33,24708.0,198.4364,198.4554,197.8654,198.2746,24708.0
2022-12-05 10:35:00,208.28,208.51,207.95,208.23,36648.0,198.227,198.4459,197.9129,198.1794,36648.0
2022-12-05 10:40:00,208.33,208.49,208.17,208.48,12495.0,198.2746,198.4269,198.1223,198.4174,12495.0
2022-12-05 10:45:00,208.55,208.66,208.28,208.33,18885.0,198.484,198.5887,198.227,198.2746,18885.0
2022-12-05 10:50:00,208.35,208.44,207.84,208.02,17292.0,198.2936,198.3793,197.8082,197.9796,17292.0
2022-12-05 10:55:00,208.04,208.49,207.96,208.43,25086.0,197.9986,198.4269,197.9225,198.3698,25086.0
2022-12-05 11:00:00,208.49,208.78,208.4,208.48,15895.0,198.4269,198.7029,198.3412,198.4174,15895.0
2022-12-05 11:05:00,208.51,208.52,208.23,208.39,15009.0,198.4459,198.4554,198.1794,198.3317,15009.0
2022-12-05 11:10:00,208.35,208.68,208.3,208.36,10138.0,198.2936,198.6077,198.246,198.3032,10138.0
2022-12-05 11:15:00,208.36,208.41,207.65,207.79,20511.0,198.3032,198.3507,197.6274,197.7607,20511.0
2022-12-05 11:20:00,207.75,207.77,207.42,207.63,16940.0,197.7226,197.7416,197.4085,197.6084,16940.0
2022-12-05 11:25:00,207.6,207.8,207.5,207.8,8864.0,197.5798,197.7702,197.4847,197.7702,8864.0
2022-12-05 11:30:00,207.76,208.21,207.75,208.14,11316.0,197.7321,198.1604,197.7226,198.0938,11316.0
2022-12-05 11:35:00,208.13,208.48,208.12,208.31,8036.0,198.0843,198.4174,198.0747,198.2556,8036.0
2022-12-05 11:40:00,208.31,208.54,208.25,208.3,9293.0,198.2556,198.4745,198.1985,198.246,9293.0
2022-12-05 11:45:00,208.42,208.49,208.28,208.36,5504.0,198.3603,198.4269,198.227,198.3032,5504.0
2022-12-05 11:50:00,208.34,208.48,208.31,208.39,8738.0,198.2841,198.4174,198.2556,198.3317,8738.0
2022-12-05 11:55:00,208.38,208.38,207.91,208.02,7710.0,198.3222,198.3222,197.8749,197.9796,7710.0
2022-12-05 12:00:00,207.97,208.04,207.71,207.77,6360.0,197.932,197.9986,197.6845,197.7416,6360.0
2022-12-05 12:05:00,207.77,207.88,207.68,207.84,8152.0,197.7416,197.8463,197.656,197.8082,8152.0
2022-12-05 12:10:00,207.82,207.92,207.65,207.92,9545.0,197.7892,197.8844,197.6274,197.8844,9545.0
2022-12-05 12:15:00,207.93,208.5,207.89,208.15,11530.0,197.8939,198.4364,197.8558,198.1033,11530.0
2022-12-05 12:20:00,208.16,208.51,208.15,208.38,7574.0,198.1128,198.4459,198.1033,198.3222,7574.0
2022-12-05 12:25:00,208.53,208.55,208.18,208.26,13957.0,198.4649,198.484,198.1318,198.208,13957.0
2022-12-05 12:30:00,208.24,208.34,207.79,207.92,8581.0,198.1889,198.2841,197.7607,197.8844,8581.0
2022-12-05 12:35:00,207.84,208.05,207.82,207.99,6082.0,197.8082,198.0081,197.7892,197.951,6082.0
2022-12-05 12:40:00,207.95,208.04,207.8,207.94,4298.0,197.9129,197.9986,197.7702,197.9034,4298.0
2022-12-05 12:45:00,207.97,208.2,207.94,208.17,5174.0,197.932,198.1509,197.9034,198.1223,5174.0
2022-12-05 12:50:00,208.17,208.22,207.78,207.78,9222.0,198.1223,198.1699,197.7511,197.7511,9222.0
2022-12-05 12:55:00,207.79,208.0,207.78,207.91,12227.0,197.7607,197.9605,197.7511,197.8749,12227.0
2022-12-05 13:00:00,207.91,208.04,207.79,207.95,9336.0,197.8749,197.9986,197.7607,197.9129,9336.0
2022-12-05 13:05:00,208.01,208.27,207.95,208.19,9819.0,197.97,198.2175,197.9129,198.1414,9819.0
2022-12-05 13:10:00,208.19,208.28,207.91,208.17,10603.0,198.1414,198.227,197.8749,198.1223,10603.0
2022-12-05 13:15:00,208.15,208.15,207.96,208.06,15915.0,198.1033,198.1033,197.9225,198.0176,15915.0
2022-12-05 13:20:00,208.06,208.12,207.5,207.59,11809.0,198.0176,198.0747,197.4847,197.5703,11809.0
2022-12-05 13:25:00,207.59,207.76,207.5,207.73,12079.0,197.5703,197.7321,197.4847,197.7036,12079.0
2022-12-05 13:30:00,207.72,207.8,207.52,207.56,21371.0,197.694,197.7702,197.5037,197.5418,21371.0
2022-12-05 13:35:00,207.54,207.61,207.47,207.6,27462.0,197.5227,197.5894,197.4561,197.5798,27462.0
2022-12-05 13:40:00,207.55,207.65,207.19,207.32,12740.0,197.5322,197.6274,197.1896,197.3133,12740.0
2022-12-05 13:45:00,207.22,207.35,207.11,207.21,12718.0,197.2182,197.3419,197.1135,197.2087,12718.0
2022-12-05 13:50:00,207.13,207.13,206.7,206.86,12830.0,197.1325,197.1325,196.7233,196.8756,12830.0
2022-12-05 13:55:00,206.87,207.04,206.25,206.26,21391.0,196.8851,197.0469,196.295,196.3045,21391.0
2022-12-05 14:00:00,206.31,206.38,205.92,206.03,34333.0,196.3521,196.4187,195.9809,196.0856,34333.0
2022-12-05 14:05:00,206.06,206.3,205.92,206.0,26392.0,196.1142,196.3426,195.9809,196.0571,26392.0
2022-12-05 14:10:00,205.99,206.47,205.95,206.47,16378.0,196.0475,196.5044,196.0095,196.5044,16378.0
2022-12-05 14:15:00,206.51,206.75,206.47,206.66,13127.0,196.5424,196.7709,196.5044,196.6852,13127.0
2022-12-05 14:20:00,206.66,206.72,206.51,206.51,12135.0,196.6852,196.7423,196.5424,196.5424,12135.0
2022-12-05 14:25:00,206.49,206.67,206.44,206.51,14570.0,196.5234,196.6947,196.4758,196.5424,14570.0
2022-12-05 14:30:00,206.55,206.57,206.34,206.54,14176.0,196.5805,196.5995,196.3806,196.571,14176.0
2022-12-05 14:35:00,206.53,206.56,206.12,206.2,18809.0,196.5615,196.59,196.1713,196.2474,18809.0
2022-12-05 14:40:00,206.17,206.22,205.66,205.79,36814.0,196.2189,196.2664,195.7335,195.8572,36814.0
2022-12-05 14:45:00,205.69,205.72,205.4,205.57,24098.0,195.762,195.7906,195.486,195.6478,24098.0
2022-12-05 14:50:00,205.6,205.76,205.53,205.7,37331.0,195.6764,195.8286,195.6097,195.7715,37331.0
2022-12-05 14:55:00,205.71,205.78,205.41,205.45,32277.0,195.7811,195.8477,195.4955,195.5336,32277.0
2022-12-05 15:00:00,205.46,206.0,205.44,205.93,18204.0,195.5431,196.0571,195.5241,195.9904,18204.0
2022-12-05 15:05:00,205.95,206.12,205.75,206.03,20128.0,196.0095,196.1713,195.8191,196.0856,20128.0
2022-12-05 15:10:00,206.0,206.15,205.79,206.13,19575.0,196.0571,196.1998,195.8572,196.1808,19575.0
2022-12-05 15:15:00,206.13,206.21,205.91,206.21,14345.0,196.1808,196.2569,195.9714,196.2569,14345.0
2022-12-05 15:20:00,206.23,206.58,206.19,206.55,15658.0,196.276,196.6091,196.2379,196.5805,15658.0
2022-12-05 15:25:00,206.56,206.6,206.19,206.24,22552.0,196.59,196.6281,196.2379,196.2855,22552.0
2022-12-05 15:30:00,206.24,206.65,206.19,206.65,29059.0,196.2855,196.6757,196.2379,196.6757,29059.0
2022-12-05 15:35:00,206.65,206.96,206.35,206.38,27217.0,196.6757,196.9707,196.3902,196.4187,27217.0
2022-12-05 15:40:00,206.34,206.57,206.17,206.52,36580.0,196.3806,196.5995,196.2189,196.552,36580.0
2022-12-05 15:45:00,206.5,206.55,205.97,206.03,44808.0,196.5329,196.5805,196.0285,196.0856,44808.0
2022-12-05 15:50:00,206.05,206.48,205.71,206.46,80158.0,196.1046,196.5139,195.7811,196.4949,80158.0
2022-12-05 15:55:00,206.47,206.75,205.91,206.24,197327.0,196.5044,196.7709,195.9714,196.2855,197327.0
2022-12-06 09:30:00,204.99,205.71,203.06,203.8,80243.0,195.0958,195.7811,193.259,193.9632,80243.0
2022-12-06 09:35:00,203.6,205.25,203.59,205.04,26435.0,193.7729,195.3433,193.7634,195.1434,26435.0
2022-12-06 09:40:00,204.94,205.23,203.83,203.83,28304.0,195.0482,195.3242,193.9918,193.9918,28304.0
2022-12-06 09:45:00,203.83,204.9,203.3,204.87,15580.0,193.9918,195.0102,193.4874,194.9816,15580.0
2022-12-06 09:50:00,204.82,205.46,204.04,204.04,28464.0,194.934,195.5431,194.1917,194.1917,28464.0
2022-12-06 09:55:00,204.11,204.19,203.03,203.36,54659.0,194.2583,194.3344,193.2304,193.5445,54659.0
2022-12-06 10:00:00,203.39,203.65,202.95,202.96,30542.0,193.573,193.8205,193.1543,193.1638,30542.0
2022-12-06 10:05:00,203.01,203.37,202.71,203.33,20270.0,193.2114,193.554,192.9259,193.5159,20270.0
2022-12-06 10:10:00,203.4,203.84,203.21,203.72,28521.0,193.5826,194.0013,193.4017,193.8871,28521.0
2022-12-06 10:15:00,203.72,203.77,202.98,203.39,21663.0,193.8871,193.9347,193.1828,193.573,21663.0
2022-12-06 10:20:00,203.32,203.32,202.78,202.93,16394.0,193.5064,193.5064,192.9925,193.1352,16394.0
2022-12-06 10:25:00,202.93,203.51,202.93,203.24,34752.0,193.1352,193.6872,193.1352,193.4303,34752.0
2022-12-06 10:30:00,203.3,203.63,203.04,203.22,33324.0,193.4874,193.8015,193.2399,193.4112,33324.0
2022-12-06 10:35:00,203.22,203.7,203.21,203.41,18910.0,193.4112,193.8681,193.4017,193.5921,18910.0
2022-12-06 10:40:00,203.43,203.83,203.16,203.75,21441.0,193.6111,193.9918,193.3541,193.9157,21441.0
2022-12-06 10:45:00,203.73,204.07,203.7,203.86,16683.0,193.8966,194.2202,193.8681,194.0204,16683.0
2022-12-06 10:50:00,203.9,203.99,203.41,203.44,17317.0,194.0584,194.1441,193.5921,193.6206,17317.0
2022-12-06 10:55:00,203.41,203.67,203.19,203.46,14668.0,193.5921,193.8395,193.3827,193.6397,14668.0
2022-12-06 11:00:00,203.49,203.63,202.81,202.81,15288.0,193.6682,193.8015,193.021,193.021,15288.0
2022-12-06 11:05:00,202.9,203.06,202.68,202.7,20098.0,193.1067,193.259,192.8973,192.9163,20098.0
2022-12-06 11:10:00,202.81,203.18,202.72,202.83,9707.0,193.021,193.3732,192.9354,193.0401,9707.0
2022-12-06 11:15:00,202.76,202.78,202.4,202.4,14599.0,192.9734,192.9925,192.6308,192.6308,14599.0
2022-12-06 11:20:00,202.5,202.59,202.34,202.34,11688.0,192.726,192.8116,192.5737,192.5737,11688.0
2022-12-06 11:25:00,202.3,202.35,202.05,202.26,11115.0,192.5356,192.5832,192.2977,192.4976,11115.0
2022-12-06 11:30:00,202.21,202.71,202.12,202.16,12565.0,192.45,192.9259,192.3643,192.4024,12565.0
2022-12-06 11:35:00,202.17,202.26,201.77,201.95,17702.0,192.4119,192.4976,192.0312,192.2025,17702.0
2022-12-06 11:40:00,202.02,202.04,201.73,201.89,15188.0,192.2692,192.2882,191.9932,192.1454,15188.0
2022-12-06 11:45:00,201.79,201.9,201.44,201.61,21890.0,192.0503,192.155,191.7172,191.879,21890.0
2022-12-06 11:50:00,201.65,201.96,200.95,201.12,39903.0,191.917,192.2121,191.2508,191.4126,39903.0
2022-12-06 11:55:00,201.2,201.64,201.09,201.47,28967.0,191.4887,191.9075,191.384,191.7457,28967.0
2022-12-06 12:00:00,201.41,201.74,201.37,201.61,22346.0,191.6886,192.0027,191.6505,191.879,22346.0
2022-12-06 12:05:00,201.6,201.67,201.19,201.3,11033.0,191.8694,191.9361,191.4792,191.5839,11033.0
2022-12-06 12:10:00,201.25,201.25,200.99,201.03,13421.0,191.5363,191.5363,191.2889,191.3269,13421.0
2022-12-06 12:15:00,201.06,201.07,200.26,200.26,14645.0,191.3555,191.365,190.5941,190.5941,14645.0
2022-12-06 12:20:00,200.22,200.62,200.2,200.58,17123.0,190.556,190.9367,190.537,190.8987,17123.0
2022-12-06 12:25:00,200.57,200.97,200.56,200.74,30052.0,190.8891,191.2698,190.8796,191.0509,30052.0
2022-12-06 12:30:00,200.84,200.99,200.65,200.95,12567.0,191.1461,191.2889,190.9653,191.2508,12567.0
2022-12-06 12:35:00,200.91,200.93,200.64,200.91,8727.0,191.2127,191.2318,190.9558,191.2127,8727.0
2022-12-06 12:40:00,200.87,201.02,200.79,201.0,11806.0,191.1747,191.3174,191.0985,191.2984,11806.0
2022-12-06 12:45:00,200.98,201.18,200.85,201.18,9664.0,191.2794,191.4697,191.1556,191.4697,9664.0
2022-12-06 12:50:00,201.15,201.24,200.85,201.08,16447.0,191.4412,191.5268,191.1556,191.3745,16447.0
2022-12-06 12:55:00,201.07,201.25,200.96,201.25,10826.0,191.365,191.5363,191.2603,191.5363,10826.0
2022-12-06 13:00:00,201.2,201.5,201.03,201.03,14068.0,191.4887,191.7743,191.3269,191.3269,14068.0
2022-12-06 13:05:00,201.06,201.07,200.46,200.47,25268.0,191.3555,191.365,190.7845,190.794,25268.0
2022-12-06 13:10:00,200.5,200.68,200.31,200.64,46393.0,190.8225,190.9938,190.6417,190.9558,46393.0
2022-12-06 13:15:00,200.64,200.74,200.24,200.24,20461.0,190.9558,191.0509,190.5751,190.5751,20461.0
2022-12-06 13:20:00,200.22,200.36,200.1,200.13,11859.0,190.556,190.6893,190.4418,190.4704,11859.0
2022-12-06 13:25:00,200.1,200.11,199.84,199.98,33475.0,190.4418,190.4514,190.1944,190.3276,33475.0
2022-12-06 13:30:00,199.95,200.03,199.75,200.01,18353.0,190.2991,190.3752,190.1087,190.3562,18353.0
2022-12-06 13:35:00,200.02,200.54,199.97,200.41,18729.0,190.3657,190.8606,190.3181,190.7369,18729.0
2022-12-06 13:40:00,200.38,200.65,200.36,200.56,16152.0,190.7083,190.9653,190.6893,190.8796,16152.0
2022-12-06 13:45:00,200.57,200.72,200.47,200.61,15627.0,190.8891,191.0319,190.794,190.9272,15627.0
2022-12-06 13:50:00,200.65,200.72,200.42,200.43,11635.0,190.9653,191.0319,190.7464,190.7559,11635.0
2022-12-06 13:55:00,200.46,200.74,200.38,200.73,11225.0,190.7845,191.0509,190.7083,191.0414,11225.0
2022-12-06 14:00:00,200.75,200.75,200.17,200.31,14310.0,191.0605,191.0605,190.5085,190.6417,14310.0
2022-12-06 14:05:00,200.36,200.4,199.98,200.04,15246.0,190.6893,190.7274,190.3276,190.3847,15246.0
2022-12-06 14:10:00,200.04,200.04,199.59,199.77,18761.0,190.3847,190.3847,189.9564,190.1278,18761.0
2022-12-06 14:15:00,199.77,199.9,199.59,199.72,19686.0,190.1278,190.2515,189.9564,190.0802,19686.0
2022-12-06 14:20:00,199.69,199.85,199.48,199.85,11865.0,190.0516,190.2039,189.8518,190.2039,11865.0
2022-12-06 14:25:00,199.82,199.87,199.56,199.56,12548.0,190.1753,190.2229,189.9279,189.9279,12548.0
2022-12-06 14:30:00,199.56,199.56,199.15,199.19,15399.0,189.9279,189.9279,189.5377,189.5758,15399.0
2022-12-06 14:35:00,199.18,199.3,199.0,199.2,13550.0,189.5662,189.6804,189.3949,189.5853,13550.0
2022-12-06 14:40:00,199.24,199.79,199.24,199.78,10599.0,189.6233,190.1468,189.6233,190.1373,10599.0
2022-12-06 14:45:00,199.72,199.83,199.62,199.72,16693.0,190.0802,190.1849,189.985,190.0802,16693.0
2022-12-06 14:50:00,199.72,199.98,199.67,199.94,20137.0,190.0802,190.3276,190.0326,190.2896,20137.0
2022-12-06 14:55:00,199.94,200.19,199.83,200.1,15752.0,190.2896,190.5275,190.1849,190.4418,15752.0
2022-12-06 15:00:00,200.06,200.57,200.06,200.19,14847.0,190.4038,190.8891,190.4038,190.5275,14847.0
2022-12-06 15:05:00,200.26,200.41,200.11,200.18,16571.0,190.5941,190.7369,190.4514,190.518,16571.0
2022-12-06 15:10:00,200.16,200.19,199.93,200.03,11749.0,190.4989,190.5275,190.28,190.3752,11749.0
2022-12-06 15:15:00,200.05,200.22,199.89,199.97,17456.0,190.3942,190.556,190.242,190.3181,17456.0
2022-12-06 15:20:00,199.99,200.34,199.85,200.2,25925.0,190.3371,190.6702,190.2039,190.537,25925.0
2022-12-06 15:25:00,200.21,200.23,199.79,199.85,24795.0,190.5465,190.5656,190.1468,190.2039,24795.0
2022-12-06 15:30:00,199.86,200.54,199.84,200.48,32196.0,190.2134,190.8606,190.1944,190.8035,32196.0
2022-12-06 15:35:00,200.48,200.94,200.48,200.88,51703.0,190.8035,191.2413,190.8035,191.1842,51703.0
2022-12-06 15:40:00,200.9,201.62,200.76,201.45,55058.0,191.2032,191.8885,191.07,191.7267,55058.0
2022-12-06 15:45:00,201.43,202.2,201.43,201.87,98784.0,191.7076,192.4405,191.7076,192.1264,98784.0
2022-12-06 15:50:00,201.9,202.34,201.61,202.1,96705.0,192.155,192.5737,191.879,192.3453,96705.0
2022-12-06 15:55:00,202.09,202.14,201.62,201.92,197609.0,192.3358,192.3834,191.8885,192.174,197609.0
2022-12-07 09:30:00,202.76,205.94,202.26,205.69,97199.0,192.9734,196.0,192.4976,195.762,97199.0
2022-12-07 09:35:00,205.69,208.28,205.57,207.11,59491.0,195.762,198.227,195.6478,197.1135,59491.0
2022-12-07 09:40:00,207.12,207.58,206.11,206.11,57716.0,197.123,197.5608,196.1618,196.1618,57716.0
2022-12-07 09:45:00,206.09,206.64,204.61,204.76,40529.0,196.1427,196.6662,194.7342,194.8769,40529.0
2022-12-07 09:50:00,204.82,205.28,204.72,204.94,39945.0,194.934,195.3718,194.8388,195.0482,39945.0
2022-12-07 09:55:00,204.96,205.08,204.52,205.0,37513.0,195.0673,195.1815,194.6485,195.1053,37513.0
2022-12-07 10:00:00,205.01,206.28,204.23,206.23,43980.0,195.1148,196.3235,194.3725,196.276,43980.0
2022-12-07 10:05:00,206.22,206.66,205.86,205.96,28582.0,196.2664,196.6852,195.9238,196.019,28582.0
2022-12-07 10:10:00,205.95,206.18,205.35,205.79,34909.0,196.0095,196.2284,195.4384,195.8572,34909.0
2022-12-07 10:15:00,205.74,206.42,205.62,205.66,11158.0,195.8096,196.4568,195.6954,195.7335,11158.0
2022-12-07 10:20:00,205.56,205.95,205.08,205.4,28545.0,195.6383,196.0095,195.1815,195.486,28545.0
2022-12-07 10:25:00,205.48,205.8,204.82,205.77,14513.0,195.5622,195.8667,194.934,195.8382,14513.0
2022-12-07 10:30:00,205.72,206.07,205.54,205.63,17740.0,195.7906,196.1237,195.6193,195.7049,17740.0
2022-12-07 10:35:00,205.63,206.09,205.36,205.84,30086.0,195.7049,196.1427,195.448,195.9048,30086.0
2022-12-07 10:40:00,205.8,207.07,205.74,207.06,23179.0,195.8667,197.0754,195.8096,197.0659,23179.0
2022-12-07 10:45:00,207.3,207.81,207.03,207.8,31993.0,197.2943,197.7797,197.0373,197.7702,31993.0
2022-12-07 10:50:00,207.8,208.35,207.76,207.86,48586.0,197.7702,198.2936,197.7321,197.8273,48586.0
2022-12-07 10:55:00,207.78,208.27,207.59,208.27,27990.0,197.7511,198.2175,197.5703,198.2175,27990.0
2022-12-07 11:00:00,208.3,209.11,208.3,209.02,30868.0,198.246,199.017,198.246,198.9313,30868.0
2022-12-07 11:05:00,209.05,209.26,208.85,208.9,34556.0,198.9598,199.1597,198.7695,198.8171,34556.0
2022-12-07 11:10:00,208.98,209.35,208.77,208.89,42048.0,198.8932,199.2454,198.6934,198.8076,42048.0
2022-12-07 11:15:00,208.89,209.56,208.86,208.94,20237.0,198.8076,199.4452,198.779,198.8552,20237.0
2022-12-07 11:20:00,208.95,208.97,208.43,208.43,23940.0,198.8647,198.8837,198.3698,198.3698,23940.0
2022-12-07 11:25:00,208.41,208.74,208.17,208.17,17699.0,198.3507,198.6648,198.1223,198.1223,17699.0
2022-12-07 11:30:00,208.21,208.32,207.83,207.91,14004.0,198.1604,198.2651,197.7987,197.8749,14004.0
2022-12-07 11:35:00,207.96,208.38,207.96,207.98,39992.0,197.9225,198.3222,197.9225,197.9415,39992.0
2022-12-07 11:40:00,207.98,208.16,207.5,207.54,64674.0,197.9415,198.1128,197.4847,197.5227,64674.0
2022-12-07 11:45:00,207.48,207.64,207.26,207.36,22576.0,197.4656,197.6179,197.2562,197.3514,22576.0
2022-12-07 11:50:00,207.4,207.51,207.18,207.28,65367.0,197.3895,197.4942,197.1801,197.2753,65367.0
2022-12-07 11:55:00,207.33,207.73,207.25,207.7,8016.0,197.3229,197.7036,197.2467,197.675,8016.0
2022-12-07 12:00:00,207.7,208.02,207.55,207.64,21277.0,197.675,197.9796,197.5322,197.6179,21277.0
2022-12-07 12:05:00,207.64,207.86,207.59,207.86,13513.0,197.6179,197.8273,197.5703,197.8273,13513.0
2022-12-07 12:10:00,207.79,208.1,207.58,207.96,13738.0,197.7607,198.0557,197.5608,197.9225,13738.0
2022-12-07 12:15:00,207.95,208.35,207.9,207.9,8841.0,197.9129,198.2936,197.8654,197.8654,8841.0
2022-12-07 12:20:00,207.89,208.17,207.88,207.93,11627.0,197.8558,198.1223,197.8463,197.8939,11627.0
2022-12-07 12:25:00,207.94,208.3,207.94,208.2,10424.0,197.9034,198.246,197.9034,198.1509,10424.0
2022-12-07 12:30:00,208.29,208.68,208.12,208.59,20178.0,198.2365,198.6077,198.0747,198.522,20178.0
2022-12-07 12:35:00,208.67,208.88,208.54,208.75,10683.0,198.5982,198.7981,198.4745,198.6743,10683.0
2022-12-07 12:40:00,208.74,208.87,208.52,208.65,26087.0,198.6648,198.7885,198.4554,198.5792,26087.0
2022-12-07 12:45:00,208.69,209.28,208.64,209.24,24526.0,198.6172,199.1787,198.5696,199.1407,24526.0
2022-12-07 12:50:00,209.29,209.7,209.22,209.63,24789.0,199.1883,199.5785,199.1216,199.5119,24789.0
2022-12-07 12:55:00,209.63,209.87,209.59,209.84,27186.0,199.5119,199.7403,199.4738,199.7117,27186.0
2022-12-07 13:00:00,209.84,209.84,209.42,209.47,27408.0,199.7117,199.7117,199.312,199.3596,27408.0
2022-12-07 13:05:00,209.46,209.88,209.38,209.83,22988.0,199.3501,199.7498,199.2739,199.7022,22988.0
2022-12-07 13:10:00,209.83,209.99,209.7,209.81,9411.0,199.7022,199.8545,199.5785,199.6832,9411.0
2022-12-07 13:15:00,209.84,209.86,209.49,209.52,10694.0,199.7117,199.7308,199.3786,199.4072,10694.0
2022-12-07 13:20:00,209.48,209.48,209.15,209.23,9695.0,199.3691,199.3691,199.055,199.1312,9695.0
2022-12-07 13:25:00,209.18,209.2,208.99,209.17,8920.0,199.0836,199.1026,198.9027,199.0741,8920.0
2022-12-07 13:30:00,209.11,209.19,208.95,208.96,7013.0,199.017,199.0931,198.8647,198.8742,7013.0
2022-12-07 13:35:00,208.99,209.05,208.46,208.52,31251.0,198.9027,198.9598,198.3983,198.4554,31251.0
2022-12-07 13:40:00,208.5,208.78,208.49,208.55,8863.0,198.4364,198.7029,198.4269,198.484,8863.0
2022-12-07 13:45:00,208.53,208.6,208.47,208.54,7893.0,198.4649,198.5316,198.4078,198.4745,7893.0
2022-12-07 13:50:00,208.5,208.52,208.3,208.43,16292.0,198.4364,198.4554,198.246,198.3698,16292.0
2022-12-07 13:55:00,208.46,208.49,208.09,208.12,15301.0,198.3983,198.4269,198.0462,198.0747,15301.0
2022-12-07 14:00:00,208.11,208.3,207.9,208.03,50475.0,198.0652,198.246,197.8654,197.9891,50475.0
2022-12-07 14:05:00,207.98,208.24,207.93,208.17,17284.0,197.9415,198.1889,197.8939,198.1223,17284.0
2022-12-07 14:10:00,208.14,208.49,208.08,208.45,16870.0,198.0938,198.4269,198.0367,198.3888,16870.0
2022-12-07 14:15:00,208.48,208.53,208.14,208.18,11652.0,198.4174,198.4649,198.0938,198.1318,11652.0
2022-12-07 14:20:00,208.14,208.17,207.98,208.09,19017.0,198.0938,198.1223,197.9415,198.0462,19017.0
2022-12-07 14:25:00,208.11,208.35,208.11,208.26,13428.0,198.0652,198.2936,198.0652,198.208,13428.0
2022-12-07 14:30:00,208.26,208.27,208.08,208.24,21611.0,198.208,198.2175,198.0367,198.1889,21611.0
2022-12-07 14:35:00,208.21,208.35,208.15,208.29,16146.0,198.1604,198.2936,198.1033,198.2365,16146.0
2022-12-07 14:40:00,208.27,208.37,207.91,208.13,19185.0,198.2175,198.3127,197.8749,198.0843,19185.0
2022-12-07 14:45:00,208.14,208.32,208.02,208.12,16227.0,198.0938,198.2651,197.9796,198.0747,16227.0
2022-12-07 14:50:00,208.14,208.2,207.58,207.58,35100.0,198.0938,198.1509,197.5608,197.5608,35100.0
2022-12-07 14:55:00,207.61,207.69,207.43,207.58,15529.0,197.5894,197.6655,197.418,197.5608,15529.0
2022-12-07 15:00:00,207.58,207.63,207.07,207.1,19669.0,197.5608,197.6084,197.0754,197.104,19669.0
2022-12-07 15:05:00,207.08,207.23,206.5,206.59,16565.0,197.0849,197.2277,196.5329,196.6186,16565.0
2022-12-07 15:10:00,206.62,206.68,206.35,206.36,24785.0,196.6471,196.7042,196.3902,196.3997,24785.0
2022-12-07 15:15:00,206.3,206.42,206.04,206.13,21793.0,196.3426,196.4568,196.0951,196.1808,21793.0
2022-12-07 15:20:00,206.1,206.41,205.93,206.38,27213.0,196.1522,196.4473,195.9904,196.4187,27213.0
2022-12-07 15:25:00,206.36,206.94,206.35,206.93,22560.0,196.3997,196.9517,196.3902,196.9422,22560.0
2022-12-07 15:30:00,206.87,207.2,206.85,206.9,23920.0,196.8851,197.1991,196.866,196.9136,23920.0
2022-12-07 15:35:00,206.92,206.99,206.59,206.78,22741.0,196.9327,196.9993,196.6186,196.7994,22741.0
2022-12-07 15:40:00,206.78,206.8,206.37,206.48,33501.0,196.7994,196.8184,196.4092,196.5139,33501.0
2022-12-07 15:45:00,206.42,206.6,206.34,206.56,52091.0,196.4568,196.6281,196.3806,196.59,52091.0
2022-12-07 15:50:00,206.51,206.72,206.45,206.65,75551.0,196.5424,196.7423,196.4853,196.6757,75551.0
2022-12-07 15:55:00,206.65,207.2,206.61,206.75,162530.0,196.6757,197.1991,196.6376,196.7709,162530.0
2022-12-08 09:30:00,205.0,206.0,203.05,204.54,95961.0,195.1053,196.0571,193.2494,194.6675,95961.0
2022-12-08 09:35:00,204.43,205.54,204.42,205.0,30777.0,194.5628,195.6193,194.5533,195.1053,30777.0
2022-12-08 09:40:00,205.13,205.68,204.59,204.86,20086.0,195.2291,195.7525,194.7151,194.9721,20086.0
2022-12-08 09:45:00,204.71,205.11,204.6,204.89,26833.0,194.8293,195.21,194.7246,195.0006,26833.0
2022-12-08 09:50:00,204.8,205.24,204.66,205.22,23564.0,194.915,195.3337,194.7817,195.3147,23564.0
2022-12-08 09:55:00,205.34,206.03,205.21,206.03,12585.0,195.4289,196.0856,195.3052,196.0856,12585.0
2022-12-08 10:00:00,206.05,206.05,205.17,205.36,14927.0,196.1046,196.1046,195.2671,195.448,14927.0
2022-12-08 10:05:00,205.4,205.69,205.34,205.58,27291.0,195.486,195.762,195.4289,195.6573,27291.0
2022-12-08 10:10:00,205.58,206.05,205.44,206.03,23477.0,195.6573,196.1046,195.5241,196.0856,23477.0
2022-12-08 10:15:00,206.08,206.25,205.65,205.71,17369.0,196.1332,196.295,195.724,195.7811,17369.0
2022-12-08 10:20:00,205.73,205.89,205.35,205.65,9762.0,195.8001,195.9524,195.4384,195.724,9762.0
2022-12-08 10:25:00,205.64,206.09,205.64,206.02,14229.0,195.7144,196.1427,195.7144,196.0761,14229.0
2022-12-08 10:30:00,206.04,206.41,205.76,206.29,14499.0,196.0951,196.4473,195.8286,196.3331,14499.0
2022-12-08 10:35:00,206.29,206.37,206.0,206.05,12069.0,196.3331,196.4092,196.0571,196.1046,12069.0
2022-12-08 10:40:00,206.1,206.26,205.6,205.96,14912.0,196.1522,196.3045,195.6764,196.019,14912.0
2022-12-08 10:45:00,205.96,205.98,205.78,205.94,10634.0,196.019,196.038,195.8477,196.0,10634.0
2022-12-08 10:50:00,205.91,206.08,205.75,205.97,16740.0,195.9714,196.1332,195.8191,196.0285,16740.0
2022-12-08 10:55:00,205.91,206.24,205.82,205.9,10140.0,195.9714,196.2855,195.8857,195.9619,10140.0
2022-12-08 11:00:00,205.85,205.95,205.37,205.4,6304.0,195.9143,196.0095,195.4575,195.486,6304.0
2022-12-08 11:05:00,205.4,205.59,205.18,205.2,20691.0,195.486,195.6668,195.2766,195.2957,20691.0
2022-12-08 11:10:00,205.21,205.32,204.92,204.93,16632.0,195.3052,195.4099,195.0292,195.0387,16632.0
2022-12-08 11:15:00,204.91,204.95,204.15,204.29,20864.0,195.0197,195.0577,194.2964,194.4296,20864.0
2022-12-08 11:20:00,204.35,204.6,204.15,204.3,13355.0,194.4867,194.7246,194.2964,194.4391,13355.0
2022-12-08 11:25:00,204.32,204.94,204.3,204.88,12780.0,194.4581,195.0482,194.4391,194.9911,12780.0
2022-12-08 11:30:00,204.89,204.97,204.69,204.72,10568.0,195.0006,195.0768,194.8103,194.8388,10568.0
2022-12-08 11:35:00,204.7,204.76,204.51,204.64,15660.0,194.8198,194.8769,194.639,194.7627,15660.0
2022-12-08 11:40:00,204.68,204.74,204.34,204.35,16019.0,194.8008,194.8579,194.4772,194.4867,16019.0
2022-12-08 11:45:00,204.37,204.45,204.23,204.33,18269.0,194.5057,194.5819,194.3725,194.4677,18269.0
2022-12-08 11:50:00,204.34,204.53,204.31,204.49,17699.0,194.4772,194.658,194.4486,194.6199,17699.0
2022-12-08 11:55:00,204.49,204.49,204.22,204.38,19061.0,194.6199,194.6199,194.363,194.5153,19061.0
2022-12-08 12:00:00,204.43,204.43,203.86,203.86,19371.0,194.5628,194.5628,194.0204,194.0204,19371.0
2022-12-08 12:05:00,203.89,203.94,203.46,203.53,25263.0,194.0489,194.0965,193.6397,193.7063,25263.0
2022-12-08 12:10:00,203.51,203.95,203.36,203.86,28001.0,193.6872,194.106,193.5445,194.0204,28001.0
2022-12-08 12:15:00,203.89,203.89,203.5,203.7,13247.0,194.0489,194.0489,193.6777,193.8681,13247.0
2022-12-08 12:20:00,203.65,203.78,203.41,203.74,12171.0,193.8205,193.9442,193.5921,193.9061,12171.0
2022-12-08 12:25:00,203.72,203.76,203.55,203.65,8502.0,193.8871,193.9252,193.7253,193.8205,8502.0
2022-12-08 12:30:00,203.61,203.63,203.42,203.54,22291.0,193.7824,193.8015,193.6016,193.7158,22291.0
2022-12-08 12:35:00,203.46,203.48,203.21,203.27,8618.0,193.6397,193.6587,193.4017,193.4588,8618.0
2022-12-08 12:40:00,203.27,203.32,203.15,203.15,8047.0,193.4588,193.5064,193.3446,193.3446,8047.0
2022-12-08 12:45:00,203.13,203.18,202.88,203.07,11000.0,193.3256,193.3732,193.0877,193.2685,11000.0
2022-12-08 12:50:00,203.07,203.26,203.06,203.2,7773.0,193.2685,193.4493,193.259,193.3922,7773.0
2022-12-08 12:55:00,203.27,203.3,203.17,203.29,8993.0,193.4588,193.4874,193.3637,193.4779,8993.0
2022-12-08 13:00:00,203.3,203.46,203.3,203.4,9584.0,193.4874,193.6397,193.4874,193.5826,9584.0
2022-12-08 13:05:00,203.38,203.54,203.33,203.42,5820.0,193.5635,193.7158,193.5159,193.6016,5820.0
2022-12-08 13:10:00,203.41,203.41,203.16,203.3,7540.0,193.5921,193.5921,193.3541,193.4874,7540.0
2022-12-08 13:15:00,203.32,203.42,203.24,203.37,11259.0,193.5064,193.6016,193.4303,193.554,11259.0
2022-12-08 13:20:00,203.34,203.39,203.17,203.35,7169.0,193.5254,193.573,193.3637,193.535,7169.0
2022-12-08 13:25:00,203.36,203.6,203.24,203.52,7455.0,193.5445,193.7729,193.4303,193.6968,7455.0
2022-12-08 13:30:00,203.58,203.81,203.58,203.71,9979.0,193.7539,193.9728,193.7539,193.8776,9979.0
2022-12-08 13:35:00,203.71,203.78,203.62,203.75,8394.0,193.8776,193.9442,193.7919,193.9157,8394.0
2022-12-08 13:40:00,203.77,203.8,203.5,203.61,11813.0,193.9347,193.9632,193.6777,193.7824,11813.0
2022-12-08 13:45:00,203.66,203.67,203.3,203.36,11407.0,193.83,193.8395,193.4874,193.5445,11407.0
2022-12-08 13:50:00,203.39,203.39,203.2,203.21,7615.0,193.573,193.573,193.3922,193.4017,7615.0
2022-12-08 13:55:00,203.24,203.41,203.1,203.36,10709.0,193.4303,193.5921,193.297,193.5445,10709.0
2022-12-08 14:00:00,203.33,203.36,202.81,202.81,19354.0,193.5159,193.5445,193.021,193.021,19354.0
2022-12-08 14:05:00,202.75,203.04,202.46,203.01,21669.0,192.9639,193.2399,192.6879,193.2114,21669.0
2022-12-08 14:10:00,203.0,203.14,202.84,203.08,9074.0,193.2019,193.3351,193.0496,193.278,9074.0
2022-12-08 14:15:00,203.03,203.35,203.01,203.24,15538.0,193.2304,193.535,193.2114,193.4303,15538.0
2022-12-08 14:20:00,203.28,203.82,203.24,203.74,15031.0,193.4683,193.9823,193.4303,193.9061,15031.0
2022-12-08 14:25:00,203.7,203.78,203.59,203.62,14155.0,193.8681,193.9442,193.7634,193.7919,14155.0
2022-12-08 14:30:00,203.65,203.67,203.31,203.52,16265.0,193.8205,193.8395,193.4969,193.6968,16265.0
2022-12-08 14:35:00,203.55,203.95,203.55,203.92,20638.0,193.7253,194.106,193.7253,194.0775,20638.0
2022-12-08 14:40:00,203.89,204.1,203.85,203.87,24985.0,194.0489,194.2488,194.0108,194.0299,24985.0
2022-12-08 14:45:00,203.87,203.97,203.67,203.68,20035.0,194.0299,194.125,193.8395,193.849,20035.0
2022-12-08 14:50:00,203.68,203.95,203.5,203.94,11483.0,193.849,194.106,193.6777,194.0965,11483.0
2022-12-08 14:55:00,203.98,204.0,203.69,203.75,9514.0,194.1346,194.1536,193.8586,193.9157,9514.0
2022-12-08 15:00:00,203.73,203.75,203.42,203.42,15243.0,193.8966,193.9157,193.6016,193.6016,15243.0
2022-12-08 15:05:00,203.39,203.45,203.19,203.3,12334.0,193.573,193.6301,193.3827,193.4874,12334.0
2022-12-08 15:10:00,203.32,203.32,203.05,203.05,24358.0,193.5064,193.5064,193.2494,193.2494,24358.0
2022-12-08 15:15:00,203.07,203.53,202.99,203.51,26589.0,193.2685,193.7063,193.1923,193.6872,26589.0
2022-12-08 15:20:00,203.53,203.75,203.45,203.72,16595.0,193.7063,193.9157,193.6301,193.8871,16595.0
2022-12-08 15:25:00,203.72,203.81,203.6,203.63,19262.0,193.8871,193.9728,193.7729,193.8015,19262.0
2022-12-08 15:30:00,203.63,203.92,203.38,203.42,27977.0,193.8015,194.0775,193.5635,193.6016,27977.0
2022-12-08 15:35:00,203.39,203.67,203.21,203.52,23918.0,193.573,193.8395,193.4017,193.6968,23918.0
2022-12-08 15:40:00,203.52,203.56,203.28,203.38,33041.0,193.6968,193.7348,193.4683,193.5635,33041.0
2022-12-08 15:45:00,203.36,203.46,203.07,203.18,43449.0,193.5445,193.6397,193.2685,193.3732,43449.0
2022-12-08 15:50:00,203.24,203.36,202.76,203.27,105245.0,193.4303,193.5445,192.9734,193.4588,105245.0
2022-12-08 15:55:00,203.23,203.67,203.09,203.63,141584.0,193.4208,193.8395,193.2875,193.8015,141584.0
2022-12-09 09:30:00,201.0,202.25,200.2,201.25,53030.0,191.2984,192.4881,190.537,191.5363,53030.0
2022-12-09 09:35:00,201.47,202.47,201.03,202.09,22166.0,191.7457,192.6974,191.3269,192.3358,22166.0
2022-12-09 09:40:00,202.12,202.97,201.95,202.74,26615.0,192.3643,193.1733,192.2025,192.9544,26615.0
2022-12-09 09:45:00,202.76,203.23,202.61,203.23,17134.0,192.9734,193.4208,192.8307,193.4208,17134.0
2022-12-09 09:50:00,203.22,203.22,202.5,202.7,21663.0,193.4112,193.4112,192.726,192.9163,21663.0
2022-12-09 09:55:00,202.55,203.64,202.55,203.64,13952.0,192.7736,193.811,192.7736,193.811,13952.0
2022-12-09 10:00:00,203.68,203.72,202.85,202.86,25048.0,193.849,193.8871,193.0591,193.0686,25048.0
2022-12-09 10:05:00,202.91,203.1,202.65,202.78,12102.0,193.1162,193.297,192.8688,192.9925,12102.0
2022-12-09 10:10:00,202.85,202.91,202.35,202.65,8855.0,193.0591,193.1162,192.5832,192.8688,8855.0
2022-12-09 10:15:00,202.75,202.95,202.32,202.94,13993.0,192.9639,193.1543,192.5547,193.1448,13993.0
2022-12-09 10:20:00,202.96,203.12,202.75,202.95,8906.0,193.1638,193.3161,192.9639,193.1543,8906.0
2022-12-09 10:25:00,203.08,203.33,202.85,203.25,10671.0,193.278,193.5159,193.0591,193.4398,10671.0
2022-12-09 10:30:00,203.27,203.75,203.25,203.31,14744.0,193.4588,193.9157,193.4398,193.4969,14744.0
2022-12-09 10:35:00,203.22,204.0,203.16,203.97,10120.0,193.4112,194.1536,193.3541,194.125,10120.0
2022-12-09 10:40:00,204.0,204.01,203.7,203.93,10486.0,194.1536,194.1631,193.8681,194.087,10486.0
2022-12-09 10:45:00,203.91,203.95,203.58,203.71,14702.0,194.0679,194.106,193.7539,193.8776,14702.0
2022-12-09 10:50:00,203.63,204.21,203.61,204.19,10974.0,193.8015,194.3535,193.7824,194.3344,10974.0
2022-12-09 10:55:00,204.15,204.58,204.14,204.53,20344.0,194.2964,194.7056,194.2868,194.658,20344.0
2022-12-09 11:00:00,204.48,204.61,204.37,204.5,22398.0,194.6104,194.7342,194.5057,194.6295,22398.0
2022-12-09 11:05:00,204.49,204.56,204.08,204.08,9510.0,194.6199,194.6866,194.2297,194.2297,9510.0
2022-12-09 11:10:00,204.07,204.07,203.86,203.87,8575.0,194.2202,194.2202,194.0204,194.0299,8575.0
2022-12-09 11:15:00,203.87,204.06,203.84,203.84,8821.0,194.0299,194.2107,194.0013,194.0013,8821.0
2022-12-09 11:20:00,203.84,204.09,203.8,203.94,7848.0,194.0013,194.2392,193.9632,194.0965,7848.0
2022-12-09 11:25:00,204.01,204.3,203.98,204.07,15348.0,194.1631,194.4391,194.1346,194.2202,15348.0
2022-12-09 11:30:00,204.04,204.28,203.98,204.23,13429.0,194.1917,194.4201,194.1346,194.3725,13429.0
2022-12-09 11:35:00,204.2,204.28,203.8,203.87,10727.0,194.3439,194.4201,193.9632,194.0299,10727.0
2022-12-09 11:40:00,203.86,204.19,203.67,204.19,9006.0,194.0204,194.3344,193.8395,194.3344,9006.0
2022-12-09 11:45:00,204.2,204.31,204.13,204.14,10688.0,194.3439,194.4486,194.2773,194.2868,10688.0
2022-12-09 11:50:00,204.14,204.42,204.1,204.1,22592.0,194.2868,194.5533,194.2488,194.2488,22592.0
2022-12-09 11:55:00,204.14,204.29,204.02,204.16,9725.0,194.2868,194.4296,194.1726,194.3059,9725.0
2022-12-09 12:00:00,204.21,204.21,203.71,203.71,9788.0,194.3535,194.3535,193.8776,193.8776,9788.0
2022-12-09 12:05:00,203.81,203.85,203.6,203.84,6750.0,193.9728,194.0108,193.7729,194.0013,6750.0
2022-12-09 12:10:00,203.84,204.19,203.83,204.09,24176.0,194.0013,194.3344,193.9918,194.2392,24176.0
2022-12-09 12:15:00,204.04,204.04,203.69,203.73,8599.0,194.1917,194.1917,193.8586,193.8966,8599.0
2022-12-09 12:20:00,203.68,203.75,203.54,203.69,9467.0,193.849,193.9157,193.7158,193.8586,9467.0
2022-12-09 12:25:00,203.7,203.76,203.58,203.68,9116.0,193.8681,193.9252,193.7539,193.849,9116.0
2022-12-09 12:30:00,203.67,203.75,203.56,203.68,6090.0,193.8395,193.9157,193.7348,193.849,6090.0
2022-12-09 12:35:00,203.73,204.04,203.73,203.99,6966.0,193.8966,194.1917,193.8966,194.1441,6966.0
2022-12-09 12:40:00,203.99,204.02,203.75,203.82,7744.0,194.1441,194.1726,193.9157,193.9823,7744.0
2022-12-09 12:45:00,203.87,203.95,203.6,203.75,9211.0,194.0299,194.106,193.7729,193.9157,9211.0
2022-12-09 12:50:00,203.68,203.71,203.53,203.56,7753.0,193.849,193.8776,193.7063,193.7348,7753.0
2022-12-09 12:55:00,203.56,203.73,203.49,203.66,12490.0,193.7348,193.8966,193.6682,193.83,12490.0
2022-12-09 13:00:00,203.63,203.63,203.31,203.4,10672.0,193.8015,193.8015,193.4969,193.5826,10672.0
2022-12-09 13:05:00,203.35,203.35,203.0,203.09,8523.0,193.535,193.535,193.2019,193.2875,8523.0
2022-12-09 13:10:00,203.08,203.3,203.0,203.3,25159.0,193.278,193.4874,193.2019,193.4874,25159.0
2022-12-09 13:15:00,203.24,203.44,203.19,203.29,19555.0,193.4303,193.6206,193.3827,193.4779,19555.0
2022-12-09 13:20:00,203.33,203.33,203.11,203.12,16277.0,193.5159,193.5159,193.3066,193.3161,16277.0
2022-12-09 13:25:00,203.12,203.42,203.11,203.42,29573.0,193.3161,193.6016,193.3066,193.6016,29573.0
2022-12-09 13:30:00,203.39,203.59,202.73,202.73,38926.0,193.573,193.7634,192.9449,192.9449,38926.0
2022-12-09 13:35:00,202.72,203.2,202.31,203.08,107577.0,192.9354,193.3922,192.5452,193.278,107577.0
2022-12-09 13:40:00,203.12,203.17,202.74,202.81,5714.0,193.3161,193.3637,192.9544,193.021,5714.0
2022-12-09 13:45:00,202.87,203.04,202.85,202.99,7452.0,193.0781,193.2399,193.0591,193.1923,7452.0
2022-12-09 13:50:00,202.94,203.27,202.93,203.19,27474.0,193.1448,193.4588,193.1352,193.3827,27474.0
2022-12-09 13:55:00,203.18,203.18,202.9,203.01,11819.0,193.3732,193.3732,193.1067,193.2114,11819.0
2022-12-09 14:00:00,203.01,203.21,202.98,203.13,38178.0,193.2114,193.4017,193.1828,193.3256,38178.0
2022-12-09 14:05:00,203.13,203.2,202.9,203.06,41752.0,193.3256,193.3922,193.1067,193.259,41752.0
2022-12-09 14:10:00,203.1,203.23,202.88,203.22,9271.0,193.297,193.4208,193.0877,193.4112,9271.0
2022-12-09 14:15:00,203.18,203.26,203.09,203.11,21561.0,193.3732,193.4493,193.2875,193.3066,21561.0
2022-12-09 14:20:00,203.14,203.22,202.94,202.97,19455.0,193.3351,193.4112,193.1448,193.1733,19455.0
2022-12-09 14:25:00,202.97,203.12,202.91,202.91,17325.0,193.1733,193.3161,193.1162,193.1162,17325.0
2022-12-09 14:30:00,202.91,202.96,202.77,202.92,8551.0,193.1162,193.1638,192.983,193.1257,8551.0
2022-12-09 14:35:00,202.96,203.2,202.96,203.2,20805.0,193.1638,193.3922,193.1638,193.3922,20805.0
2022-12-09 14:40:00,203.23,203.26,202.72,202.72,17191.0,193.4208,193.4493,192.9354,192.9354,17191.0
2022-12-09 14:45:00,202.73,203.05,202.44,203.05,79189.0,192.9449,193.2494,192.6689,193.2494,79189.0
2022-12-09 14:50:00,202.91,203.1,202.91,203.03,12443.0,193.1162,193.297,193.1162,193.2304,12443.0
2022-12-09 14:55:00,203.01,203.15,202.93,203.02,13839.0,193.2114,193.3446,193.1352,193.2209,13839.0
2022-12-09 15:00:00,202.98,203.17,202.89,203.12,10428.0,193.1828,193.3637,193.0972,193.3161,10428.0
2022-12-09 15:05:00,203.15,203.45,203.14,203.23,26270.0,193.3446,193.6301,193.3351,193.4208,26270.0
2022-12-09 15:10:00,203.21,203.49,203.14,203.4,29162.0,193.4017,193.6682,193.3351,193.5826,29162.0
2022-12-09 15:15:00,203.44,203.56,202.82,202.95,145090.0,193.6206,193.7348,193.0305,193.1543,145090.0
2022-12-09 15:20:00,202.99,203.02,202.78,202.86,17772.0,193.1923,193.2209,192.9925,193.0686,17772.0
2022-12-09 15:25:00,202.84,202.89,202.72,202.74,22872.0,193.0496,193.0972,192.9354,192.9544,22872.0
2022-12-09 15:30:00,202.71,202.9,202.63,202.81,32990.0,192.9259,193.1067,192.8497,193.021,32990.0
2022-12-09 15:35:00,202.81,202.87,202.23,202.28,43058.0,193.021,193.0781,192.469,192.5166,43058.0
2022-12-09 15:40:00,202.29,202.32,202.02,202.14,31786.0,192.5261,192.5547,192.2692,192.3834,31786.0
2022-12-09 15:45:00,202.14,202.46,202.08,202.21,39769.0,192.3834,192.6879,192.3263,192.45,39769.0
2022-12-09 15:50:00,202.18,202.21,201.7,201.88,81217.0,192.4214,192.45,191.9646,192.1359,81217.0
2022-12-09 15:55:00,201.88,201.98,201.65,201.77,189475.0,192.1359,192.2311,191.917,192.0312,189475.0
2022-12-12 09:30:00,202.29,202.6,201.59,201.88,51504.0,192.5261,192.8212,191.8599,192.1359,51504.0
2022-12-12 09:35:00,201.88,202.39,201.68,202.19,11393.0,192.1359,192.6213,191.9456,192.431,11393.0
2022-12-12 09:40:00,202.23,202.23,201.37,201.9,17347.0,192.469,192.469,191.6505,192.155,17347.0
2022-12-12 09:45:00,201.73,201.89,201.04,201.58,9000.0,191.9932,192.1454,191.3365,191.8504,9000.0
2022-12-12 09:50:00,201.63,201.68,201.34,201.62,11697.0,191.898,191.9456,191.622,191.8885,11697.0
2022-12-12 09:55:00,201.61,201.84,201.46,201.78,15984.0,191.879,192.0978,191.7362,192.0407,15984.0
2022-12-12 10:00:00,201.79,201.93,201.59,201.9,17023.0,192.0503,192.1835,191.8599,192.155,17023.0
2022-12-12 10:05:00,201.92,202.33,201.75,202.28,39217.0,192.174,192.5642,192.0122,192.5166,39217.0
2022-12-12 10:10:00,202.21,202.21,201.72,201.88,12292.0,192.45,192.45,191.9836,192.1359,12292.0
2022-12-12 10:15:00,201.9,201.9,201.45,201.74,11788.0,192.155,192.155,191.7267,192.0027,11788.0
2022-12-12 10:20:00,201.81,202.06,201.74,201.99,8903.0,192.0693,192.3072,192.0027,192.2406,8903.0
2022-12-12 10:25:00,202.01,202.04,201.6,201.65,21901.0,192.2596,192.2882,191.8694,191.917,21901.0
2022-12-12 10:30:00,201.69,201.86,201.61,201.86,9566.0,191.9551,192.1169,191.879,192.1169,9566.0
2022-12-12 10:35:00,201.87,202.03,201.81,201.96,14514.0,192.1264,192.2787,192.0693,192.2121,14514.0
2022-12-12 10:40:00,201.94,202.19,201.9,202.11,9311.0,192.193,192.431,192.155,192.3548,9311.0
2022-12-12 10:45:00,202.13,202.15,201.87,201.91,16565.0,192.3739,192.3929,192.1264,192.1645,16565.0
2022-12-12 10:50:00,201.86,201.86,201.5,201.52,7954.0,192.1169,192.1169,191.7743,191.7933,7954.0
2022-12-12 10:55:00,201.53,201.98,201.48,201.88,10594.0,191.8028,192.2311,191.7552,192.1359,10594.0
2022-12-12 11:00:00,201.89,202.06,201.84,202.03,26551.0,192.1454,192.3072,192.0978,192.2787,26551.0
2022-12-12 11:05:00,202.06,202.57,202.06,202.37,25185.0,192.3072,192.7926,192.3072,192.6023,25185.0
2022-12-12 11:10:00,202.38,202.56,202.29,202.36,18901.0,192.6118,192.7831,192.5261,192.5928,18901.0
2022-12-12 11:15:00,202.36,202.67,202.24,202.61,15784.0,192.5928,192.8878,192.4785,192.8307,15784.0
2022-12-12 11:20:00,202.65,203.02,202.63,203.02,8685.0,192.8688,193.2209,192.8497,193.2209,8685.0
2022-12-12 11:25:00,203.0,203.05,202.85,202.91,12897.0,193.2019,193.2494,193.0591,193.1162,12897.0
2022-12-12 11:30:00,202.91,202.93,202.75,202.78,7635.0,193.1162,193.1352,192.9639,192.9925,7635.0
2022-12-12 11:35:00,202.82,202.86,202.72,202.81,5499.0,193.0305,193.0686,192.9354,193.021,5499.0
2022-12-12 11:40:00,202.82,202.83,202.65,202.68,14927.0,193.0305,193.0401,192.8688,192.8973,14927.0
2022-12-12 11:45:00,202.68,203.1,202.68,203.05,14929.0,192.8973,193.297,192.8973,193.2494,14929.0
2022-12-12 11:50:00,203.0,203.42,202.79,203.37,19692.0,193.2019,193.6016,193.002,193.554,19692.0
2022-12-12 11:55:00,203.39,203.54,203.37,203.47,18458.0,193.573,193.7158,193.554,193.6492,18458.0
2022-12-12 12:00:00,203.45,203.47,203.15,203.21,10877.0,193.6301,193.6492,193.3446,193.4017,10877.0
2022-12-12 12:05:00,203.19,203.35,203.03,203.04,21132.0,193.3827,193.535,193.2304,193.2399,21132.0
2022-12-12 12:10:00,203.06,203.21,203.03,203.06,12017.0,193.259,193.4017,193.2304,193.259,12017.0
2022-12-12 12:15:00,203.08,203.12,202.83,203.11,18365.0,193.278,193.3161,193.0401,193.3066,18365.0
2022-12-12 12:20:00,203.07,203.08,202.65,202.66,13318.0,193.2685,193.278,192.8688,192.8783,13318.0
2022-12-12 12:25:00,202.59,202.78,202.58,202.67,6379.0,192.8116,192.9925,192.8021,192.8878,6379.0
2022-12-12 12:30:00,202.71,203.06,202.66,202.88,8343.0,192.9259,193.259,192.8783,193.0877,8343.0
2022-12-12 12:35:00,202.89,203.08,202.88,203.03,12328.0,193.0972,193.278,193.0877,193.2304,12328.0
2022-12-12 12:40:00,203.07,203.16,203.05,203.15,6424.0,193.2685,193.3541,193.2494,193.3446,6424.0
2022-12-12 12:45:00,203.17,203.29,203.08,203.12,6481.0,193.3637,193.4779,193.278,193.3161,6481.0
2022-12-12 12:50:00,203.11,203.41,203.11,203.37,13740.0,193.3066,193.5921,193.3066,193.554,13740.0
2022-12-12 12:55:00,203.37,203.62,203.37,203.58,12155.0,193.554,193.7919,193.554,193.7539,12155.0
2022-12-12 13:00:00,203.58,203.91,203.18,203.18,16362.0,193.7539,194.0679,193.3732,193.3732,16362.0
2022-12-12 13:05:00,203.13,203.28,203.13,203.28,5620.0,193.3256,193.4683,193.3256,193.4683,5620.0
2022-12-12 13:10:00,203.27,203.33,203.11,203.11,5693.0,193.4588,193.5159,193.3066,193.3066,5693.0
2022-12-12 13:15:00,203.12,203.22,203.05,203.22,5033.0,193.3161,193.4112,193.2494,193.4112,5033.0
2022-12-12 13:20:00,203.2,203.66,203.19,203.64,12756.0,193.3922,193.83,193.3827,193.811,12756.0
2022-12-12 13:25:00,203.64,203.67,203.5,203.58,5871.0,193.811,193.8395,193.6777,193.7539,5871.0
2022-12-12 13:30:00,203.59,203.9,203.58,203.83,12602.0,193.7634,194.0584,193.7539,193.9918,12602.0
2022-12-12 13:35:00,203.86,203.92,203.75,203.83,9232.0,194.0204,194.0775,193.9157,193.9918,9232.0
2022-12-12 13:40:00,203.87,203.92,203.83,203.91,4385.0,194.0299,194.0775,193.9918,194.0679,4385.0
2022-12-12 13:45:00,203.9,204.17,203.89,204.06,12912.0,194.0584,194.3154,194.0489,194.2107,12912.0
2022-12-12 13:50:00,204.06,204.08,203.88,203.88,6968.0,194.2107,194.2297,194.0394,194.0394,6968.0
2022-12-12 13:55:00,203.87,203.91,203.65,203.75,7218.0,194.0299,194.0679,193.8205,193.9157,7218.0
2022-12-12 14:00:00,203.77,204.15,203.74,203.81,14918.0,193.9347,194.2964,193.9061,193.9728,14918.0
2022-12-12 14:05:00,203.8,203.86,203.72,203.75,6801.0,193.9632,194.0204,193.8871,193.9157,6801.0
2022-12-12 14:10:00,203.78,203.79,203.57,203.69,4240.0,193.9442,193.9537,193.7443,193.8586,4240.0
2022-12-12 14:15:00,203.65,203.65,203.34,203.34,4059.0,193.8205,193.8205,193.5254,193.5254,4059.0
2022-12-12 14:20:00,203.33,203.38,203.24,203.31,6071.0,193.5159,193.5635,193.4303,193.4969,6071.0
2022-12-12 14:25:00,203.32,203.67,203.27,203.64,10324.0,193.5064,193.8395,193.4588,193.811,10324.0
2022-12-12 14:30:00,203.64,203.85,203.54,203.85,13002.0,193.811,194.0108,193.7158,194.0108,13002.0
2022-12-12 14:35:00,203.9,204.06,203.79,203.95,16289.0,194.0584,194.2107,193.9537,194.106,16289.0
2022-12-12 14:40:00,203.95,203.98,203.44,203.44,12642.0,194.106,194.1346,193.6206,193.6206,12642.0
2022-12-12 14:45:00,203.47,203.53,203.37,203.39,9562.0,193.6492,193.7063,193.554,193.573,9562.0
2022-12-12 14:50:00,203.42,203.83,203.38,203.73,11032.0,193.6016,193.9918,193.5635,193.8966,11032.0
2022-12-12 14:55:00,203.78,203.97,203.78,203.92,10708.0,193.9442,194.125,193.9442,194.0775,10708.0
2022-12-12 15:00:00,203.93,204.31,203.93,204.28,13610.0,194.087,194.4486,194.087,194.4201,13610.0
2022-12-12 15:05:00,204.28,204.64,204.28,204.57,14341.0,194.4201,194.7627,194.4201,194.6961,14341.0
2022-12-12 15:10:00,204.63,204.75,204.45,204.52,10515.0,194.7532,194.8674,194.5819,194.6485,10515.0
2022-12-12 15:15:00,204.52,204.61,204.42,204.46,13689.0,194.6485,194.7342,194.5533,194.5914,13689.0
2022-12-12 15:20:00,204.47,204.67,204.33,204.66,20746.0,194.6009,194.7913,194.4677,194.7817,20746.0
2022-12-12 15:25:00,204.62,204.73,204.57,204.64,12485.0,194.7437,194.8484,194.6961,194.7627,12485.0
2022-12-12 15:30:00,204.66,204.92,204.62,204.78,25226.0,194.7817,195.0292,194.7437,194.8959,25226.0
2022-12-12 15:35:00,204.8,204.9,204.68,204.87,19631.0,194.915,195.0102,194.8008,194.9816,19631.0
2022-12-12 15:40:00,204.87,204.87,204.45,204.45,28675.0,194.9816,194.9816,194.5819,194.5819,28675.0
2022-12-12 15:45:00,204.45,204.7,204.35,204.67,48480.0,194.5819,194.8198,194.4867,194.7913,48480.0
2022-12-12 15:50:00,204.67,204.74,204.42,204.61,85606.0,194.7913,194.8579,194.5533,194.7342,85606.0
2022-12-12 15:55:00,204.61,205.1,204.53,205.1,213006.0,194.7342,195.2005,194.658,195.2005,213006.0
2022-12-13 09:30:00,216.71,217.83,214.0,214.53,14180.0,206.2501,207.3161,203.6709,204.1753,14180.0
2022-12-13 09:35:00,214.53,215.47,213.71,214.0,212303.0,204.1753,205.07,203.3949,203.6709,212303.0
2022-12-13 09:40:00,213.78,215.3,213.29,214.89,47478.0,203.4615,204.9082,202.9952,204.518,47478.0
2022-12-13 09:45:00,214.94,215.18,214.23,214.23,36253.0,204.5656,204.794,203.8898,203.8898,36253.0
2022-12-13 09:50:00,214.22,215.15,214.02,214.54,56886.0,203.8803,204.7654,203.69,204.1849,56886.0
2022-12-13 09:55:00,214.53,215.25,214.15,214.15,69671.0,204.1753,204.8606,203.8137,203.8137,69671.0
2022-12-13 10:00:00,214.4,215.0,214.16,214.7,41807.0,204.0516,204.6227,203.8232,204.3371,41807.0
2022-12-13 10:05:00,214.58,214.83,213.8,214.68,59307.0,204.2229,204.4609,203.4806,204.3181,59307.0
2022-12-13 10:10:00,214.64,214.66,213.69,214.21,34758.0,204.28,204.2991,203.3759,203.8708,34758.0
2022-12-13 10:15:00,214.01,214.01,213.35,213.51,46375.0,203.6804,203.6804,203.0523,203.2046,46375.0
2022-12-13 10:20:00,213.57,213.57,212.18,212.28,85857.0,203.2617,203.2617,201.9388,202.0339,85857.0
2022-12-13 10:25:00,212.35,212.78,211.65,212.49,51961.0,202.1006,202.5098,201.4344,202.2338,51961.0
2022-12-13 10:30:00,212.5,212.95,211.77,212.88,36855.0,202.2433,202.6716,201.5486,202.605,36855.0
2022-12-13 10:35:00,212.94,213.16,211.89,211.89,30571.0,202.6621,202.8715,201.6628,201.6628,30571.0
2022-12-13 10:40:00,211.98,212.65,211.67,212.61,44423.0,201.7484,202.3861,201.4534,202.348,44423.0
2022-12-13 10:45:00,212.66,212.98,212.05,212.05,16151.0,202.3956,202.7002,201.815,201.815,16151.0
2022-12-13 10:50:00,212.03,212.2,211.76,211.96,23500.0,201.796,201.9578,201.539,201.7294,23500.0
2022-12-13 10:55:00,212.08,212.89,211.87,212.55,29542.0,201.8436,202.6145,201.6437,202.2909,29542.0
2022-12-13 11:00:00,212.65,213.27,212.65,213.06,12334.0,202.3861,202.9762,202.3861,202.7763,12334.0
2022-12-13 11:05:00,212.94,213.19,212.63,213.08,19117.0,202.6621,202.9,202.3671,202.7953,19117.0
2022-12-13 11:10:00,212.98,213.11,212.56,212.74,19195.0,202.7002,202.8239,202.3004,202.4717,19195.0
2022-12-13 11:15:00,212.66,212.69,212.27,212.39,22929.0,202.3956,202.4242,202.0244,202.1386,22929.0
2022-12-13 11:20:00,212.34,212.48,211.91,211.99,12196.0,202.091,202.2243,201.6818,201.7579,12196.0
2022-12-13 11:25:00,211.99,212.25,211.68,212.24,21070.0,201.7579,202.0054,201.4629,201.9959,21070.0
2022-12-13 11:30:00,212.24,212.68,212.03,212.65,12276.0,201.9959,202.4146,201.796,202.3861,12276.0
2022-12-13 11:35:00,212.69,212.69,212.24,212.26,10527.0,202.4242,202.4242,201.9959,202.0149,10527.0
2022-12-13 11:40:00,212.26,212.31,211.7,211.84,15024.0,202.0149,202.0625,201.4819,201.6152,15024.0
2022-12-13 11:45:00,211.87,211.87,211.0,211.04,31079.0,201.6437,201.6437,200.8157,200.8538,31079.0
2022-12-13 11:50:00,211.16,211.29,210.72,211.15,20964.0,200.968,201.0917,200.5492,200.9585,20964.0
2022-12-13 11:55:00,211.15,211.28,210.87,211.24,17050.0,200.9585,201.0822,200.692,201.0441,17050.0
2022-12-13 12:00:00,211.29,211.29,210.89,211.02,9014.0,201.0917,201.0917,200.711,200.8348,9014.0
2022-12-13 12:05:00,211.02,211.38,210.97,210.97,11868.0,200.8348,201.1774,200.7872,200.7872,11868.0
2022-12-13 12:10:00,210.97,210.97,210.28,210.55,14265.0,200.7872,200.7872,200.1305,200.3874,14265.0
2022-12-13 12:15:00,210.45,210.46,209.23,209.27,13924.0,200.2923,200.3018,199.1312,199.1692,13924.0
2022-12-13 12:20:00,209.21,209.79,209.19,209.59,37792.0,199.1121,199.6641,199.0931,199.4738,37792.0
2022-12-13 12:25:00,209.59,209.83,209.45,209.52,15229.0,199.4738,199.7022,199.3405,199.4072,15229.0
2022-12-13 12:30:00,209.45,209.59,208.92,209.27,15196.0,199.3405,199.4738,198.8361,199.1692,15196.0
2022-12-13 12:35:00,209.32,209.82,209.18,209.8,16987.0,199.2168,199.6927,199.0836,199.6736,16987.0
2022-12-13 12:40:00,209.82,210.0,209.07,209.39,9174.0,199.6927,199.864,198.9789,199.2834,9174.0
2022-12-13 12:45:00,209.47,209.86,209.06,209.25,21333.0,199.3596,199.7308,198.9694,199.1502,21333.0
2022-12-13 12:50:00,209.25,209.9,209.24,209.6,31588.0,199.1502,199.7688,199.1407,199.4833,31588.0
2022-12-13 12:55:00,209.54,209.9,209.49,209.78,8371.0,199.4262,199.7688,199.3786,199.6546,8371.0
2022-12-13 13:00:00,209.65,210.08,209.64,210.0,14521.0,199.5309,199.9401,199.5214,199.864,14521.0
2022-12-13 13:05:00,210.07,210.28,209.79,209.89,11996.0,199.9306,200.1305,199.6641,199.7593,11996.0
2022-12-13 13:10:00,210.02,210.16,209.86,210.08,9152.0,199.883,200.0163,199.7308,199.9401,9152.0
2022-12-13 13:15:00,210.13,210.79,210.02,210.75,13422.0,199.9877,200.6159,199.883,200.5778,13422.0
2022-12-13 13:20:00,210.75,211.15,210.7,211.13,15721.0,200.5778,200.9585,200.5302,200.9395,15721.0
2022-12-13 13:25:00,211.1,211.23,210.85,211.02,12758.0,200.9109,201.0346,200.673,200.8348,12758.0
2022-12-13 13:30:00,211.02,211.22,210.71,210.73,12743.0,200.8348,201.0251,200.5397,200.5588,12743.0
2022-12-13 13:35:00,210.74,210.96,210.64,210.89,12940.0,200.5683,200.7777,200.4731,200.711,12940.0
2022-12-13 13:40:00,210.87,210.91,210.62,210.86,29374.0,200.692,200.7301,200.4541,200.6825,29374.0
2022-12-13 13:45:00,210.81,211.03,210.59,210.74,23798.0,200.6349,200.8443,200.4255,200.5683,23798.0
2022-12-13 13:50:00,210.72,210.98,210.32,210.39,12600.0,200.5492,200.7967,200.1685,200.2352,12600.0
2022-12-13 13:55:00,210.46,210.97,210.45,210.86,10003.0,200.3018,200.7872,200.2923,200.6825,10003.0
2022-12-13 14:00:00,210.94,211.26,210.72,211.0,6525.0,200.7586,201.0632,200.5492,200.8157,6525.0
2022-12-13 14:05:00,211.02,211.09,210.7,210.97,15228.0,200.8348,200.9014,200.5302,200.7872,15228.0
2022-12-13 14:10:00,210.94,211.03,210.69,210.81,10078.0,200.7586,200.8443,200.5207,200.6349,10078.0
2022-12-13 14:15:00,210.78,210.92,210.51,210.62,9829.0,200.6063,200.7396,200.3494,200.4541,9829.0
2022-12-13 14:20:00,210.58,210.81,210.39,210.77,12323.0,200.416,200.6349,200.2352,200.5968,12323.0
2022-12-13 14:25:00,210.75,211.24,210.75,211.23,12268.0,200.5778,201.0441,200.5778,201.0346,12268.0
2022-12-13 14:30:00,211.15,211.16,210.86,210.9,17434.0,200.9585,200.968,200.6825,200.7206,17434.0
2022-12-13 14:35:00,210.9,211.4,210.9,211.38,12763.0,200.7206,201.1964,200.7206,201.1774,12763.0
2022-12-13 14:40:00,211.41,212.08,211.32,212.06,24257.0,201.2059,201.8436,201.1203,201.8246,24257.0
2022-12-13 14:45:00,212.06,212.08,211.45,211.5,11819.0,201.8246,201.8436,201.244,201.2916,11819.0
2022-12-13 14:50:00,211.44,211.52,210.87,210.88,17561.0,201.2345,201.3106,200.692,200.7015,17561.0
2022-12-13 14:55:00,210.88,211.18,210.8,211.15,18482.0,200.7015,200.987,200.6254,200.9585,18482.0
2022-12-13 15:00:00,211.11,211.12,210.05,210.09,17174.0,200.9204,200.9299,199.9116,199.9496,17174.0
2022-12-13 15:05:00,210.1,210.22,209.81,210.21,10435.0,199.9592,200.0734,199.6832,200.0639,10435.0
2022-12-13 15:10:00,210.21,210.22,209.94,210.17,12822.0,200.0639,200.0734,199.8069,200.0258,12822.0
2022-12-13 15:15:00,210.12,210.79,210.01,210.66,15795.0,199.9782,200.6159,199.8735,200.4921,15795.0
2022-12-13 15:20:00,210.64,211.0,210.49,211.0,12050.0,200.4731,200.8157,200.3303,200.8157,12050.0
2022-12-13 15:25:00,210.99,211.01,210.6,210.84,14010.0,200.8062,200.8252,200.435,200.6634,14010.0
2022-12-13 15:30:00,210.86,211.54,210.86,211.31,25830.0,200.6825,201.3297,200.6825,201.1108,25830.0
2022-12-13 15:35:00,211.3,211.33,210.69,210.97,29436.0,201.1012,201.1298,200.5207,200.7872,29436.0
2022-12-13 15:40:00,210.96,211.45,210.83,211.45,42364.0,200.7777,201.244,200.6539,201.244,42364.0
2022-12-13 15:45:00,211.42,211.89,211.42,211.48,85347.0,201.2155,201.6628,201.2155,201.2726,85347.0
2022-12-13 15:50:00,211.48,211.91,211.37,211.48,66038.0,201.2726,201.6818,201.1679,201.2726,66038.0
2022-12-13 15:55:00,211.45,211.46,210.84,211.16,198966.0,201.244,201.2535,200.6634,200.968,198966.0
2022-12-14 09:30:00,210.95,213.22,210.88,213.02,41887.0,200.7681,202.9286,200.7015,202.7382,41887.0
2022-12-14 09:35:00,212.86,213.73,212.64,213.65,15935.0,202.586,203.414,202.3766,203.3378,15935.0
2022-12-14 09:40:00,213.6,213.84,212.45,212.74,22408.0,203.2902,203.5186,202.1957,202.4717,22408.0
2022-12-14 09:45:00,212.71,213.37,212.56,213.29,17133.0,202.4432,203.0713,202.3004,202.9952,17133.0
2022-12-14 09:50:00,213.29,214.09,213.29,213.95,26235.0,202.9952,203.7566,202.9952,203.6233,26235.0
2022-12-14 09:55:00,213.95,213.98,213.41,213.74,29728.0,203.6233,203.6519,203.1094,203.4235,29728.0
2022-12-14 10:00:00,213.71,214.38,213.17,214.25,26236.0,203.3949,204.0326,202.881,203.9089,26236.0
2022-12-14 10:05:00,214.25,214.35,213.63,213.93,25457.0,203.9089,204.004,203.3188,203.6043,25457.0
2022-12-14 10:10:00,213.9,214.44,213.84,214.3,16668.0,203.5758,204.0897,203.5186,203.9564,16668.0
2022-12-14 10:15:00,214.23,214.58,214.15,214.52,13418.0,203.8898,204.2229,203.8137,204.1658,13418.0
2022-12-14 10:20:00,214.52,214.52,213.77,213.87,17402.0,204.1658,204.1658,203.452,203.5472,17402.0
2022-12-14 10:25:00,213.88,214.09,213.56,213.92,13448.0,203.5567,203.7566,203.2522,203.5948,13448.0
2022-12-14 10:30:00,213.92,214.51,213.83,214.45,15653.0,203.5948,204.1563,203.5091,204.0992,15653.0
2022-12-14 10:35:00,214.44,214.87,214.38,214.77,31812.0,204.0897,204.4989,204.0326,204.4038,31812.0
2022-12-14 10:40:00,214.76,215.53,214.7,215.53,25754.0,204.3942,205.1271,204.3371,205.1271,25754.0
2022-12-14 10:45:00,215.5,216.0,215.49,215.63,28008.0,205.0985,205.5744,205.089,205.2223,28008.0
2022-12-14 10:50:00,215.58,216.03,215.43,216.03,23482.0,205.1747,205.6029,205.0319,205.6029,23482.0
2022-12-14 10:55:00,215.93,216.3,215.8,216.3,57256.0,205.5078,205.8599,205.384,205.8599,57256.0
2022-12-14 11:00:00,216.28,216.63,216.24,216.63,21865.0,205.8409,206.174,205.8028,206.174,21865.0
2022-12-14 11:05:00,216.56,216.57,215.75,216.08,18304.0,206.1074,206.1169,205.3365,205.6505,18304.0
2022-12-14 11:10:00,216.05,216.18,215.85,216.0,27912.0,205.622,205.7457,205.4316,205.5744,27912.0
2022-12-14 11:15:00,215.93,216.15,215.85,216.15,24678.0,205.5078,205.7172,205.4316,205.7172,24678.0
2022-12-14 11:20:00,216.2,216.29,215.92,216.0,14791.0,205.7647,205.8504,205.4983,205.5744,14791.0
2022-12-14 11:25:00,216.02,216.5,215.81,216.42,22810.0,205.5934,206.0503,205.3936,205.9741,22810.0
2022-12-14 11:30:00,216.39,216.55,216.28,216.46,16137.0,205.9456,206.0978,205.8409,206.0122,16137.0
2022-12-14 11:35:00,216.44,216.44,216.08,216.32,13179.0,205.9932,205.9932,205.6505,205.8789,13179.0
2022-12-14 11:40:00,216.31,216.39,216.14,216.18,7298.0,205.8694,205.9456,205.7076,205.7457,7298.0
2022-12-14 11:45:00,216.12,216.19,216.02,216.02,8048.0,205.6886,205.7552,205.5934,205.5934,8048.0
2022-12-14 11:50:00,216.01,216.19,215.85,215.88,8030.0,205.5839,205.7552,205.4316,205.4602,8030.0
2022-12-14 11:55:00,215.92,216.01,215.84,216.0,8287.0,205.4983,205.5839,205.4221,205.5744,8287.0
2022-12-14 12:00:00,216.0,216.0,215.55,215.79,16041.0,205.5744,205.5744,205.1461,205.3745,16041.0
2022-12-14 12:05:00,215.89,216.09,215.86,216.0,14904.0,205.4697,205.66,205.4412,205.5744,14904.0
2022-12-14 12:10:00,216.0,216.0,215.41,215.41,9445.0,205.5744,205.5744,205.0129,205.0129,9445.0
2022-12-14 12:15:00,215.51,215.69,215.28,215.68,12465.0,205.108,205.2794,204.8891,205.2698,12465.0
2022-12-14 12:20:00,215.67,215.67,215.0,215.17,9666.0,205.2603,205.2603,204.6227,204.7845,9666.0
2022-12-14 12:25:00,215.23,215.26,214.85,214.85,14011.0,204.8416,204.8701,204.4799,204.4799,14011.0
2022-12-14 12:30:00,214.85,215.0,214.71,214.9,8993.0,204.4799,204.6227,204.3467,204.5275,8993.0
2022-12-14 12:35:00,214.9,215.01,214.74,214.93,14426.0,204.5275,204.6322,204.3752,204.556,14426.0
2022-12-14 12:40:00,214.99,215.14,214.83,215.09,16277.0,204.6131,204.7559,204.4609,204.7083,16277.0
2022-12-14 12:45:00,215.04,215.04,214.64,214.71,3962.0,204.6607,204.6607,204.28,204.3467,3962.0
2022-12-14 12:50:00,214.72,214.72,214.28,214.42,7873.0,204.3562,204.3562,203.9374,204.0707,7873.0
2022-12-14 12:55:00,214.44,214.63,214.37,214.5,8764.0,204.0897,204.2705,204.0231,204.1468,8764.0
2022-12-14 13:00:00,214.39,214.61,214.26,214.59,7496.0,204.0421,204.2515,203.9184,204.2324,7496.0
2022-12-14 13:05:00,214.61,214.64,214.5,214.62,10784.0,204.2515,204.28,204.1468,204.261,10784.0
2022-12-14 13:10:00,214.62,214.82,214.62,214.65,15077.0,204.261,204.4513,204.261,204.2896,15077.0
2022-12-14 13:15:00,214.55,214.73,214.13,214.39,16803.0,204.1944,204.3657,203.7947,204.0421,16803.0
2022-12-14 13:20:00,214.39,214.63,214.39,214.51,8879.0,204.0421,204.2705,204.0421,204.1563,8879.0
2022-12-14 13:25:00,214.46,214.5,214.25,214.34,5722.0,204.1087,204.1468,203.9089,203.9945,5722.0
2022-12-14 13:30:00,214.33,214.82,214.33,214.79,9822.0,203.985,204.4513,203.985,204.4228,9822.0
2022-12-14 13:35:00,214.79,215.06,214.65,215.06,15086.0,204.4228,204.6798,204.2896,204.6798,15086.0
2022-12-14 13:40:00,215.12,215.12,214.72,214.92,10494.0,204.7369,204.7369,204.3562,204.5465,10494.0
2022-12-14 13:45:00,214.99,215.07,214.72,214.72,5774.0,204.6131,204.6893,204.3562,204.3562,5774.0
2022-12-14 13:50:00,214.74,214.82,214.44,214.67,8331.0,204.3752,204.4513,204.0897,204.3086,8331.0
2022-12-14 13:55:00,214.69,215.26,214.67,214.88,18630.0,204.3276,204.8701,204.3086,204.5085,18630.0
2022-12-14 14:00:00,214.71,214.71,212.7,212.99,44649.0,204.3467,204.3467,202.4337,202.7097,44649.0
2022-12-14 14:05:00,213.0,213.35,211.9,212.02,40306.0,202.7192,203.0523,201.6723,201.7865,40306.0
2022-12-14 14:10:00,211.96,212.94,211.65,212.44,48681.0,201.7294,202.6621,201.4344,202.1862,48681.0
2022-12-14 14:15:00,212.6,213.06,212.17,212.96,42383.0,202.3385,202.7763,201.9293,202.6811,42383.0
2022-12-14 14:20:00,212.81,213.02,212.35,212.61,13923.0,202.5384,202.7382,202.1006,202.348,13923.0
2022-12-14 14:25:00,212.41,212.73,212.13,212.49,15507.0,202.1577,202.4622,201.8912,202.2338,15507.0
2022-12-14 14:30:00,212.35,212.55,210.06,210.2,18139.0,202.1006,202.2909,199.9211,200.0543,18139.0
2022-12-14 14:35:00,210.32,211.26,210.08,210.98,64210.0,200.1685,201.0632,199.9401,200.7967,64210.0
2022-12-14 14:40:00,210.85,212.63,210.59,212.14,33886.0,200.673,202.3671,200.4255,201.9007,33886.0
2022-12-14 14:45:00,212.15,212.15,210.6,211.68,21330.0,201.9102,201.9102,200.435,201.4629,21330.0
2022-12-14 14:50:00,211.71,212.18,211.07,211.61,17398.0,201.4915,201.9388,200.8823,201.3963,17398.0
2022-12-14 14:55:00,211.62,212.34,211.37,212.15,18140.0,201.4058,202.091,201.1679,201.9102,18140.0
2022-12-14 15:00:00,212.19,213.44,211.84,213.14,18422.0,201.9483,203.138,201.6152,202.8524,18422.0
2022-12-14 15:05:00,213.13,213.13,212.16,212.61,13794.0,202.8429,202.8429,201.9197,202.348,13794.0
2022-12-14 15:10:00,212.63,214.2,212.53,213.55,28249.0,202.3671,203.8613,202.2719,203.2426,28249.0
2022-12-14 15:15:00,213.55,213.68,212.32,212.92,15385.0,203.2426,203.3664,202.072,202.6431,15385.0
2022-12-14 15:20:00,212.91,213.22,212.53,213.0,20875.0,202.6335,202.9286,202.2719,202.7192,20875.0
2022-12-14 15:25:00,213.0,213.09,211.7,211.7,17625.0,202.7192,202.8048,201.4819,201.4819,17625.0
2022-12-14 15:30:00,211.62,211.7,211.06,211.52,24673.0,201.4058,201.4819,200.8728,201.3106,24673.0
2022-12-14 15:35:00,211.53,212.03,211.17,211.77,23297.0,201.3201,201.796,200.9775,201.5486,23297.0
2022-12-14 15:40:00,211.73,212.09,211.38,212.09,36082.0,201.5105,201.8531,201.1774,201.8531,36082.0
2022-12-14 15:45:00,211.94,211.94,211.12,211.51,97109.0,201.7104,201.7104,200.9299,201.3011,97109.0
2022-12-14 15:50:00,211.49,212.68,211.49,212.32,57211.0,201.2821,202.4146,201.2821,202.072,57211.0
2022-12-14 15:55:00,212.34,212.37,211.96,212.07,119805.0,202.091,202.1196,201.7294,201.8341,119805.0
2022-12-15 09:30:00,208.61,209.72,207.1,207.71,69262.0,198.5411,199.5975,197.104,197.6845,69262.0
2022-12-15 09:35:00,207.74,208.64,207.33,208.05,40986.0,197.7131,198.5696,197.3229,198.0081,40986.0
2022-12-15 09:40:00,208.17,208.41,207.19,208.41,22022.0,198.1223,198.3507,197.1896,198.3507,22022.0
2022-12-15 09:45:00,208.44,208.59,208.13,208.49,25943.0,198.3793,198.522,198.0843,198.4269,25943.0
2022-12-15 09:50:00,208.45,208.71,207.66,207.9,17523.0,198.3888,198.6363,197.6369,197.8654,17523.0
2022-12-15 09:55:00,207.96,207.96,206.72,207.38,41630.0,197.9225,197.9225,196.7423,197.3705,41630.0
2022-12-15 10:00:00,207.5,207.5,206.83,206.85,27682.0,197.4847,197.4847,196.847,196.866,27682.0
2022-12-15 10:05:00,206.85,207.67,206.8,207.36,23741.0,196.866,197.6465,196.8184,197.3514,23741.0
2022-12-15 10:10:00,207.33,207.44,206.85,207.34,33023.0,197.3229,197.4276,196.866,197.3324,33023.0
2022-12-15 10:15:00,207.34,208.04,207.09,208.04,15025.0,197.3324,197.9986,197.0944,197.9986,15025.0
2022-12-15 10:20:00,208.08,208.08,207.57,207.59,13088.0,198.0367,198.0367,197.5513,197.5703,13088.0
2022-12-15 10:25:00,207.63,207.82,207.3,207.55,17264.0,197.6084,197.7892,197.2943,197.5322,17264.0
2022-12-15 10:30:00,207.52,207.85,207.01,207.74,15153.0,197.5037,197.8178,197.0183,197.7131,15153.0
2022-12-15 10:35:00,207.68,208.19,207.62,208.15,5989.0,197.656,198.1414,197.5989,198.1033,5989.0
2022-12-15 10:40:00,208.17,208.5,207.97,208.14,15315.0,198.1223,198.4364,197.932,198.0938,15315.0
2022-12-15 10:45:00,208.24,208.29,207.69,207.82,21951.0,198.1889,198.2365,197.6655,197.7892,21951.0
2022-12-15 10:50:00,207.8,207.93,207.16,207.21,7479.0,197.7702,197.8939,197.1611,197.2087,7479.0
2022-12-15 10:55:00,207.15,207.18,206.49,206.7,16401.0,197.1516,197.1801,196.5234,196.7233,16401.0
2022-12-15 11:00:00,206.77,207.11,206.71,206.76,12803.0,196.7899,197.1135,196.7328,196.7804,12803.0
2022-12-15 11:05:00,206.67,206.79,206.23,206.42,12999.0,196.6947,196.8089,196.276,196.4568,12999.0
2022-12-15 11:10:00,206.47,206.59,205.8,205.89,23090.0,196.5044,196.6186,195.8667,195.9524,23090.0
2022-12-15 11:15:00,205.88,206.47,205.49,206.35,16277.0,195.9429,196.5044,195.5717,196.3902,16277.0
2022-12-15 11:20:00,206.46,206.63,206.31,206.31,6345.0,196.4949,196.6567,196.3521,196.3521,6345.0
2022-12-15 11:25:00,206.38,206.62,206.16,206.35,12796.0,196.4187,196.6471,196.2093,196.3902,12796.0
2022-12-15 11:30:00,206.45,206.64,206.07,206.64,13596.0,196.4853,196.6662,196.1237,196.6662,13596.0
2022-12-15 11:35:00,206.62,206.73,206.43,206.47,10759.0,196.6471,196.7518,196.4663,196.5044,10759.0
2022-12-15 11:40:00,206.51,206.51,206.19,206.44,9718.0,196.5424,196.5424,196.2379,196.4758,9718.0
2022-12-15 11:45:00,206.48,206.6,205.96,205.98,13532.0,196.5139,196.6281,196.019,196.038,13532.0
2022-12-15 11:50:00,206.01,206.55,205.94,206.51,17735.0,196.0666,196.5805,196.0,196.5424,17735.0
2022-12-15 11:55:00,206.53,206.73,206.33,206.52,9197.0,196.5615,196.7518,196.3711,196.552,9197.0
2022-12-15 12:00:00,206.52,206.69,206.39,206.57,37906.0,196.552,196.7138,196.4282,196.5995,37906.0
2022-12-15 12:05:00,206.56,206.95,206.4,206.76,23666.0,196.59,196.9612,196.4378,196.7804,23666.0
2022-12-15 12:10:00,206.82,207.04,206.48,207.01,6806.0,196.8375,197.0469,196.5139,197.0183,6806.0
2022-12-15 12:15:00,207.04,207.18,206.91,207.05,7027.0,197.0469,197.1801,196.9231,197.0564,7027.0
2022-12-15 12:20:00,207.04,207.04,206.42,206.53,7815.0,197.0469,197.0469,196.4568,196.5615,7815.0
2022-12-15 12:25:00,206.53,206.93,206.53,206.93,10282.0,196.5615,196.9422,196.5615,196.9422,10282.0
2022-12-15 12:30:00,206.94,207.71,206.94,207.68,9056.0,196.9517,197.6845,196.9517,197.656,9056.0
2022-12-15 12:35:00,207.71,207.81,207.15,207.27,10689.0,197.6845,197.7797,197.1516,197.2658,10689.0
2022-12-15 12:40:00,207.21,207.32,206.95,206.95,8369.0,197.2087,197.3133,196.9612,196.9612,8369.0
2022-12-15 12:45:00,206.95,207.18,206.95,207.18,6267.0,196.9612,197.1801,196.9612,197.1801,6267.0
2022-12-15 12:50:00,207.19,207.47,207.14,207.35,11190.0,197.1896,197.4561,197.142,197.3419,11190.0
2022-12-15 12:55:00,207.35,207.35,206.67,206.87,14990.0,197.3419,197.3419,196.6947,196.8851,14990.0
2022-12-15 13:00:00,206.92,207.07,206.79,207.02,5041.0,196.9327,197.0754,196.8089,197.0278,5041.0
2022-12-15 13:05:00,207.05,207.12,206.92,207.11,11323.0,197.0564,197.123,196.9327,197.1135,11323.0
2022-12-15 13:10:00,207.06,207.25,206.8,206.8,6992.0,197.0659,197.2467,196.8184,196.8184,6992.0
2022-12-15 13:15:00,206.8,206.8,206.6,206.63,10990.0,196.8184,196.8184,196.6281,196.6567,10990.0
2022-12-15 13:20:00,206.63,206.63,206.42,206.63,7930.0,196.6567,196.6567,196.4568,196.6567,7930.0
2022-12-15 13:25:00,206.63,207.05,206.46,207.03,20995.0,196.6567,197.0564,196.4949,197.0373,20995.0
2022-12-15 13:30:00,207.01,207.25,206.85,207.19,5183.0,197.0183,197.2467,196.866,197.1896,5183.0
2022-12-15 13:35:00,207.15,207.42,207.03,207.39,7408.0,197.1516,197.4085,197.0373,197.38,7408.0
2022-12-15 13:40:00,207.39,207.48,207.04,207.2,9232.0,197.38,197.4656,197.0469,197.1991,9232.0
2022-12-15 13:45:00,207.25,207.44,207.25,207.43,6947.0,197.2467,197.4276,197.2467,197.418,6947.0
2022-12-15 13:50:00,207.4,207.66,207.32,207.46,11716.0,197.3895,197.6369,197.3133,197.4466,11716.0
2022-12-15 13:55:00,207.58,207.82,207.39,207.82,9391.0,197.5608,197.7892,197.38,197.7892,9391.0
2022-12-15 14:00:00,207.82,207.93,207.71,207.75,9469.0,197.7892,197.8939,197.6845,197.7226,9469.0
2022-12-15 14:05:00,207.72,207.73,207.6,207.68,10936.0,197.694,197.7036,197.5798,197.656,10936.0
2022-12-15 14:10:00,207.64,207.77,207.42,207.54,9901.0,197.6179,197.7416,197.4085,197.5227,9901.0
2022-12-15 14:15:00,207.56,207.61,207.41,207.6,9981.0,197.5418,197.5894,197.399,197.5798,9981.0
2022-12-15 14:20:00,207.55,207.56,207.34,207.37,9422.0,197.5322,197.5418,197.3324,197.3609,9422.0
2022-12-15 14:25:00,207.36,207.36,207.16,207.24,9530.0,197.3514,197.3514,197.1611,197.2372,9530.0
2022-12-15 14:30:00,207.26,207.51,207.22,207.49,12386.0,197.2562,197.4942,197.2182,197.4751,12386.0
2022-12-15 14:35:00,207.46,208.0,207.37,207.95,9113.0,197.4466,197.9605,197.3609,197.9129,9113.0
2022-12-15 14:40:00,207.9,208.13,207.75,208.11,5807.0,197.8654,198.0843,197.7226,198.0652,5807.0
2022-12-15 14:45:00,208.13,208.21,207.8,207.97,8600.0,198.0843,198.1604,197.7702,197.932,8600.0
2022-12-15 14:50:00,208.0,208.44,207.78,208.31,12488.0,197.9605,198.3793,197.7511,198.2556,12488.0
2022-12-15 14:55:00,208.32,208.33,208.1,208.24,20731.0,198.2651,198.2746,198.0557,198.1889,20731.0
2022-12-15 15:00:00,208.24,208.75,208.23,208.64,15418.0,198.1889,198.6743,198.1794,198.5696,15418.0
2022-12-15 15:05:00,208.68,209.13,208.68,209.1,18653.0,198.6077,199.036,198.6077,199.0074,18653.0
2022-12-15 15:10:00,209.06,209.09,208.28,208.34,16175.0,198.9694,198.9979,198.227,198.2841,16175.0
2022-12-15 15:15:00,208.25,208.63,208.16,208.32,17264.0,198.1985,198.5601,198.1128,198.2651,17264.0
2022-12-15 15:20:00,208.34,208.69,208.21,208.62,16333.0,198.2841,198.6172,198.1604,198.5506,16333.0
2022-12-15 15:25:00,208.65,209.11,208.42,209.05,19707.0,198.5792,199.017,198.3603,198.9598,19707.0
2022-12-15 15:30:00,209.05,209.17,208.73,208.93,28015.0,198.9598,199.0741,198.6553,198.8456,28015.0
2022-12-15 15:35:00,208.92,208.93,208.49,208.64,26672.0,198.8361,198.8456,198.4269,198.5696,26672.0
2022-12-15 15:40:00,208.55,208.61,208.0,208.0,37843.0,198.484,198.5411,197.9605,197.9605,37843.0
2022-12-15 15:45:00,207.98,208.05,207.48,207.58,46816.0,197.9415,198.0081,197.4656,197.5608,46816.0
2022-12-15 15:50:00,207.59,208.06,207.57,207.93,67102.0,197.5703,198.0176,197.5513,197.8939,67102.0
2022-12-15 15:55:00,207.9,208.22,207.54,208.19,133050.0,197.8654,198.1699,197.5227,198.1414,133050.0
2022-12-16 09:30:00,206.36,207.36,205.89,207.11,426703.0,196.3997,197.3514,195.9524,197.1135,426703.0
2022-12-16 09:35:00,207.16,207.31,205.47,205.6,16712.0,197.1611,197.3038,195.5526,195.6764,16712.0
2022-12-16 09:40:00,205.69,205.8,205.22,205.52,22492.0,195.762,195.8667,195.3147,195.6002,22492.0
2022-12-16 09:45:00,205.73,206.19,205.33,205.95,19660.0,195.8001,196.2379,195.4194,196.0095,19660.0
2022-12-16 09:50:00,206.0,206.06,204.71,205.21,34005.0,196.0571,196.1142,194.8293,195.3052,34005.0
2022-12-16 09:55:00,205.31,205.71,205.16,205.5,22556.0,195.4004,195.7811,195.2576,195.5812,22556.0
2022-12-16 10:00:00,205.46,205.62,204.86,204.86,18365.0,195.5431,195.6954,194.9721,194.9721,18365.0
2022-12-16 10:05:00,204.9,205.05,204.55,204.61,22735.0,195.0102,195.1529,194.677,194.7342,22735.0
2022-12-16 10:10:00,204.58,204.74,204.0,204.05,26781.0,194.7056,194.8579,194.1536,194.2012,26781.0
2022-12-16 10:15:00,204.05,204.54,203.92,204.52,31273.0,194.2012,194.6675,194.0775,194.6485,31273.0
2022-12-16 10:20:00,204.5,204.66,204.08,204.16,21513.0,194.6295,194.7817,194.2297,194.3059,21513.0
2022-12-16 10:25:00,204.1,204.76,204.06,204.42,15841.0,194.2488,194.8769,194.2107,194.5533,15841.0
2022-12-16 10:30:00,204.47,204.67,203.74,204.01,31855.0,194.6009,194.7913,193.9061,194.1631,31855.0
2022-12-16 10:35:00,204.03,204.39,203.88,204.37,21328.0,194.1821,194.5248,194.0394,194.5057,21328.0
2022-12-16 10:40:00,204.38,204.58,204.02,204.52,21376.0,194.5153,194.7056,194.1726,194.6485,21376.0
2022-12-16 10:45:00,204.52,204.67,204.3,204.41,14506.0,194.6485,194.7913,194.4391,194.5438,14506.0
2022-12-16 10:50:00,204.38,205.15,204.33,205.15,43485.0,194.5153,195.2481,194.4677,195.2481,43485.0
2022-12-16 10:55:00,205.15,205.39,204.93,205.11,17878.0,195.2481,195.4765,195.0387,195.21,17878.0
2022-12-16 11:00:00,205.19,205.35,204.92,204.98,22429.0,195.2862,195.4384,195.0292,195.0863,22429.0
2022-12-16 11:05:00,205.03,205.34,204.96,205.13,28384.0,195.1339,195.4289,195.0673,195.2291,28384.0
2022-12-16 11:10:00,205.09,205.63,204.87,205.63,15920.0,195.191,195.7049,194.9816,195.7049,15920.0
2022-12-16 11:15:00,205.68,205.95,205.41,205.59,21383.0,195.7525,196.0095,195.4955,195.6668,21383.0
2022-12-16 11:20:00,205.54,205.65,205.03,205.04,7676.0,195.6193,195.724,195.1339,195.1434,7676.0
2022-12-16 11:25:00,204.99,205.11,204.85,204.89,13058.0,195.0958,195.21,194.9626,195.0006,13058.0
2022-12-16 11:30:00,204.93,205.09,204.92,204.99,9762.0,195.0387,195.191,195.0292,195.0958,9762.0
2022-12-16 11:35:00,204.97,205.3,204.94,205.02,13091.0,195.0768,195.3908,195.0482,195.1244,13091.0
2022-12-16 11:40:00,205.09,205.25,204.9,205.04,10413.0,195.191,195.3433,195.0102,195.1434,10413.0
2022-12-16 11:45:00,205.1,205.1,204.66,204.66,25855.0,195.2005,195.2005,194.7817,194.7817,25855.0
2022-12-16 11:50:00,204.74,204.89,204.53,204.81,13916.0,194.8579,195.0006,194.658,194.9245,13916.0
2022-12-16 11:55:00,204.87,204.88,204.44,204.6,11918.0,194.9816,194.9911,194.5724,194.7246,11918.0
2022-12-16 12:00:00,204.62,204.76,204.33,204.55,26859.0,194.7437,194.8769,194.4677,194.677,26859.0
2022-12-16 12:05:00,204.55,204.56,204.01,204.05,30236.0,194.677,194.6866,194.1631,194.2012,30236.0
2022-12-16 12:10:00,204.01,204.02,203.44,203.51,27759.0,194.1631,194.1726,193.6206,193.6872,27759.0
2022-12-16 12:15:00,203.61,204.16,203.48,204.04,27983.0,193.7824,194.3059,193.6587,194.1917,27983.0
2022-12-16 12:20:00,204.12,204.32,204.04,204.25,17581.0,194.2678,194.4581,194.1917,194.3915,17581.0
2022-12-16 12:25:00,204.25,204.29,203.88,204.16,15456.0,194.3915,194.4296,194.0394,194.3059,15456.0
2022-12-16 12:30:00,204.2,204.41,204.08,204.38,13526.0,194.3439,194.5438,194.2297,194.5153,13526.0
2022-12-16 12:35:00,204.37,204.8,204.32,204.73,12427.0,194.5057,194.915,194.4581,194.8484,12427.0
2022-12-16 12:40:00,204.73,204.74,204.45,204.45,11556.0,194.8484,194.8579,194.5819,194.5819,11556.0
2022-12-16 12:45:00,204.47,204.47,204.13,204.26,8759.0,194.6009,194.6009,194.2773,194.401,8759.0
2022-12-16 12:50:00,204.21,204.42,204.09,204.11,9479.0,194.3535,194.5533,194.2392,194.2583,9479.0
2022-12-16 12:55:00,204.06,204.14,203.86,203.9,11226.0,194.2107,194.2868,194.0204,194.0584,11226.0
2022-12-16 13:00:00,203.93,203.94,203.6,203.67,14920.0,194.087,194.0965,193.7729,193.8395,14920.0
2022-12-16 13:05:00,203.65,203.93,203.59,203.87,11936.0,193.8205,194.087,193.7634,194.0299,11936.0
2022-12-16 13:10:00,203.86,203.92,203.78,203.86,11754.0,194.0204,194.0775,193.9442,194.0204,11754.0
2022-12-16 13:15:00,203.86,203.91,203.61,203.61,11278.0,194.0204,194.0679,193.7824,193.7824,11278.0
2022-12-16 13:20:00,203.56,203.63,203.47,203.47,11654.0,193.7348,193.8015,193.6492,193.6492,11654.0
2022-12-16 13:25:00,203.45,203.49,203.32,203.44,13615.0,193.6301,193.6682,193.5064,193.6206,13615.0
2022-12-16 13:30:00,203.42,203.68,203.41,203.64,15672.0,193.6016,193.849,193.5921,193.811,15672.0
2022-12-16 13:35:00,203.65,204.07,203.6,204.07,17181.0,193.8205,194.2202,193.7729,194.2202,17181.0
2022-12-16 13:40:00,204.1,204.24,203.93,204.0,19673.0,194.2488,194.382,194.087,194.1536,19673.0
2022-12-16 13:45:00,204.03,204.52,204.02,204.44,11875.0,194.1821,194.6485,194.1726,194.5724,11875.0
2022-12-16 13:50:00,204.44,204.48,204.18,204.3,13477.0,194.5724,194.6104,194.3249,194.4391,13477.0
2022-12-16 13:55:00,204.33,204.54,204.28,204.5,15130.0,194.4677,194.6675,194.4201,194.6295,15130.0
2022-12-16 14:00:00,204.49,204.83,204.29,204.29,26158.0,194.6199,194.9435,194.4296,194.4296,26158.0
2022-12-16 14:05:00,204.33,204.44,204.04,204.32,19295.0,194.4677,194.5724,194.1917,194.4581,19295.0
2022-12-16 14:10:00,204.32,204.71,204.32,204.68,18486.0,194.4581,194.8293,194.4581,194.8008,18486.0
2022-12-16 14:15:00,204.67,204.71,204.33,204.37,14917.0,194.7913,194.8293,194.4677,194.5057,14917.0
2022-12-16 14:20:00,204.38,204.4,204.15,204.36,14054.0,194.5153,194.5343,194.2964,194.4962,14054.0
2022-12-16 14:25:00,204.29,204.33,204.1,204.21,17008.0,194.4296,194.4677,194.2488,194.3535,17008.0
2022-12-16 14:30:00,204.21,204.34,203.95,203.98,14993.0,194.3535,194.4772,194.106,194.1346,14993.0
2022-12-16 14:35:00,204.02,204.21,204.0,204.15,20393.0,194.1726,194.3535,194.1536,194.2964,20393.0
2022-12-16 14:40:00,204.14,204.35,204.14,204.25,15298.0,194.2868,194.4867,194.2868,194.3915,15298.0
2022-12-16 14:45:00,204.26,204.35,204.06,204.17,20163.0,194.401,194.4867,194.2107,194.3154,20163.0
2022-12-16 14:50:00,204.17,204.62,204.17,204.53,22085.0,194.3154,194.7437,194.3154,194.658,22085.0
2022-12-16 14:55:00,204.58,205.12,204.55,205.02,14077.0,194.7056,195.2195,194.677,195.1244,14077.0
2022-12-16 15:00:00,205.0,205.29,204.98,205.15,21746.0,195.1053,195.3813,195.0863,195.2481,21746.0
2022-12-16 15:05:00,205.13,205.13,204.61,204.71,22836.0,195.2291,195.2291,194.7342,194.8293,22836.0
2022-12-16 15:10:00,204.71,205.26,204.68,205.17,32118.0,194.8293,195.3528,194.8008,195.2671,32118.0
2022-12-16 15:15:00,205.21,205.41,205.01,205.02,25927.0,195.3052,195.4955,195.1148,195.1244,25927.0
2022-12-16 15:20:00,205.01,205.3,204.91,205.3,22855.0,195.1148,195.3908,195.0197,195.3908,22855.0
2022-12-16 15:25:00,205.3,205.43,204.92,205.31,22378.0,195.3908,195.5146,195.0292,195.4004,22378.0
2022-12-16 15:30:00,205.32,205.68,205.31,205.52,35812.0,195.4099,195.7525,195.4004,195.6002,35812.0
2022-12-16 15:35:00,205.52,205.79,205.32,205.74,42023.0,195.6002,195.8572,195.4099,195.8096,42023.0
2022-12-16 15:40:00,205.72,205.91,205.41,205.41,47613.0,195.7906,195.9714,195.4955,195.4955,47613.0
2022-12-16 15:45:00,205.41,205.75,205.29,205.4,59224.0,195.4955,195.8191,195.3813,195.486,59224.0
2022-12-16 15:50:00,205.47,206.25,205.47,206.25,99794.0,195.5526,196.295,195.5526,196.295,99794.0
2022-12-16 15:55:00,206.23,206.26,205.94,205.97,284143.0,196.276,196.3045,196.0,196.0285,284143.0
2022-12-19 09:30:00,205.35,205.94,204.64,205.28,64082.0,195.4384,196.0,194.7627,195.3718,64082.0
2022-12-19 09:35:00,205.36,205.59,204.8,205.46,14263.0,195.448,195.6668,194.915,195.5431,14263.0
2022-12-19 09:40:00,205.43,205.5,204.54,205.04,16388.0,195.5146,195.5812,194.6675,195.1434,16388.0
2022-12-19 09:45:00,205.1,205.13,204.01,204.2,22250.0,195.2005,195.2291,194.1631,194.3439,22250.0
2022-12-19 09:50:00,204.24,204.46,203.64,204.16,21058.0,194.382,194.5914,193.811,194.3059,21058.0
2022-12-19 09:55:00,204.07,204.4,203.71,204.14,16568.0,194.2202,194.5343,193.8776,194.2868,16568.0
2022-12-19 10:00:00,204.06,204.3,203.74,204.22,21591.0,194.2107,194.4391,193.9061,194.363,21591.0
2022-12-19 10:05:00,204.1,204.56,204.04,204.36,9051.0,194.2488,194.6866,194.1917,194.4962,9051.0
2022-12-19 10:10:00,204.39,204.74,203.86,204.42,12718.0,194.5248,194.8579,194.0204,194.5533,12718.0
2022-12-19 10:15:00,204.37,204.45,204.2,204.34,7492.0,194.5057,194.5819,194.3439,194.4772,7492.0
2022-12-19 10:20:00,204.33,205.14,204.33,204.98,11751.0,194.4677,195.2386,194.4677,195.0863,11751.0
2022-12-19 10:25:00,205.0,205.36,204.99,205.36,11265.0,195.1053,195.448,195.0958,195.448,11265.0
2022-12-19 10:30:00,205.33,205.37,204.84,204.87,9305.0,195.4194,195.4575,194.953,194.9816,9305.0
2022-12-19 10:35:00,204.96,205.01,204.57,204.57,11456.0,195.0673,195.1148,194.6961,194.6961,11456.0
2022-12-19 10:40:00,204.56,204.9,204.55,204.59,10937.0,194.6866,195.0102,194.677,194.7151,10937.0
2022-12-19 10:45:00,204.59,204.72,204.34,204.48,8484.0,194.7151,194.8388,194.4772,194.6104,8484.0
2022-12-19 10:50:00,204.46,204.46,203.81,203.89,23524.0,194.5914,194.5914,193.9728,194.0489,23524.0
2022-12-19 10:55:00,203.73,203.87,203.51,203.55,15465.0,193.8966,194.0299,193.6872,193.7253,15465.0
2022-12-19 11:00:00,203.59,203.63,203.36,203.4,7847.0,193.7634,193.8015,193.5445,193.5826,7847.0
2022-12-19 11:05:00,203.41,203.6,203.34,203.45,26502.0,193.5921,193.7729,193.5254,193.6301,26502.0
2022-12-19 11:10:00,203.51,203.55,203.09,203.09,18278.0,193.6872,193.7253,193.2875,193.2875,18278.0
2022-12-19 11:15:00,203.08,203.64,202.92,203.54,17281.0,193.278,193.811,193.1257,193.7158,17281.0
2022-12-19 11:20:00,203.58,203.64,203.34,203.57,49897.0,193.7539,193.811,193.5254,193.7443,49897.0
2022-12-19 11:25:00,203.62,203.7,203.29,203.5,14144.0,193.7919,193.8681,193.4779,193.6777,14144.0
2022-12-19 11:30:00,203.4,203.41,202.6,202.66,10864.0,193.5826,193.5921,192.8212,192.8783,10864.0
2022-12-19 11:35:00,202.68,203.3,202.6,203.27,10283.0,192.8973,193.4874,192.8212,193.4588,10283.0
2022-12-19 11:40:00,203.29,203.68,203.11,203.53,10071.0,193.4779,193.849,193.3066,193.7063,10071.0
2022-12-19 11:45:00,203.5,203.9,203.48,203.82,9720.0,193.6777,194.0584,193.6587,193.9823,9720.0
2022-12-19 11:50:00,203.85,204.02,203.72,204.02,6835.0,194.0108,194.1726,193.8871,194.1726,6835.0
2022-12-19 11:55:00,203.96,204.02,203.84,203.86,8415.0,194.1155,194.1726,194.0013,194.0204,8415.0
2022-12-19 12:00:00,203.82,204.2,203.79,204.03,10335.0,193.9823,194.3439,193.9537,194.1821,10335.0
2022-12-19 12:05:00,203.97,204.44,203.94,204.44,8505.0,194.125,194.5724,194.0965,194.5724,8505.0
2022-12-19 12:10:00,204.34,204.44,204.25,204.42,5947.0,194.4772,194.5724,194.3915,194.5533,5947.0
2022-12-19 12:15:00,204.46,204.46,204.26,204.45,9552.0,194.5914,194.5914,194.401,194.5819,9552.0
2022-12-19 12:20:00,204.47,204.52,204.22,204.22,7246.0,194.6009,194.6485,194.363,194.363,7246.0
2022-12-19 12:25:00,204.17,204.3,203.98,204.0,3596.0,194.3154,194.4391,194.1346,194.1536,3596.0
2022-12-19 12:30:00,203.96,203.99,203.75,203.82,8520.0,194.1155,194.1441,193.9157,193.9823,8520.0
2022-12-19 12:35:00,203.9,204.48,203.78,204.46,29159.0,194.0584,194.6104,193.9442,194.5914,29159.0
2022-12-19 12:40:00,204.42,204.45,203.92,204.17,5901.0,194.5533,194.5819,194.0775,194.3154,5901.0
2022-12-19 12:45:00,204.21,204.38,204.12,204.38,3777.0,194.3535,194.5153,194.2678,194.5153,3777.0
2022-12-19 12:50:00,204.28,204.46,204.21,204.33,5058.0,194.4201,194.5914,194.3535,194.4677,5058.0
2022-12-19 12:55:00,204.26,204.26,204.05,204.21,5308.0,194.401,194.401,194.2012,194.3535,5308.0
2022-12-19 13:00:00,204.12,204.21,203.95,204.07,5679.0,194.2678,194.3535,194.106,194.2202,5679.0
2022-12-19 13:05:00,204.07,204.14,203.71,203.8,8512.0,194.2202,194.2868,193.8776,193.9632,8512.0
2022-12-19 13:10:00,203.8,203.99,203.69,203.9,5696.0,193.9632,194.1441,193.8586,194.0584,5696.0
2022-12-19 13:15:00,203.89,203.89,203.62,203.67,7401.0,194.0489,194.0489,193.7919,193.8395,7401.0
2022-12-19 13:20:00,203.74,204.0,203.72,203.96,8357.0,193.9061,194.1536,193.8871,194.1155,8357.0
2022-12-19 13:25:00,203.96,204.05,203.71,203.82,12201.0,194.1155,194.2012,193.8776,193.9823,12201.0
2022-12-19 13:30:00,203.86,203.86,203.39,203.52,7004.0,194.0204,194.0204,193.573,193.6968,7004.0
2022-12-19 13:35:00,203.52,203.63,203.35,203.56,8298.0,193.6968,193.8015,193.535,193.7348,8298.0
2022-12-19 13:40:00,203.53,203.56,203.09,203.13,7299.0,193.7063,193.7348,193.2875,193.3256,7299.0
2022-12-19 13:45:00,203.09,203.17,202.93,203.0,15486.0,193.2875,193.3637,193.1352,193.2019,15486.0
2022-12-19 13:50:00,203.01,203.26,202.95,203.12,7913.0,193.2114,193.4493,193.1543,193.3161,7913.0
2022-12-19 13:55:00,203.12,203.12,202.73,202.8,7336.0,193.3161,193.3161,192.9449,193.0115,7336.0
2022-12-19 14:00:00,202.75,202.8,202.37,202.4,8717.0,192.9639,193.0115,192.6023,192.6308,8717.0
2022-12-19 14:05:00,202.4,202.72,202.34,202.63,8726.0,192.6308,192.9354,192.5737,192.8497,8726.0
2022-12-19 14:10:00,202.64,202.66,202.35,202.4,9789.0,192.8592,192.8783,192.5832,192.6308,9789.0
2022-12-19 14:15:00,202.38,202.48,202.28,202.28,10099.0,192.6118,192.707,192.5166,192.5166,10099.0
2022-12-19 14:20:00,202.25,202.57,202.25,202.33,9216.0,192.4881,192.7926,192.4881,192.5642,9216.0
2022-12-19 14:25:00,202.33,202.52,202.28,202.28,6276.0,192.5642,192.745,192.5166,192.5166,6276.0
2022-12-19 14:30:00,202.26,202.57,202.26,202.51,11868.0,192.4976,192.7926,192.4976,192.7355,11868.0
2022-12-19 14:35:00,202.5,202.62,202.36,202.57,9070.0,192.726,192.8402,192.5928,192.7926,9070.0
2022-12-19 14:40:00,202.5,202.5,202.22,202.36,10422.0,192.726,192.726,192.4595,192.5928,10422.0
2022-12-19 14:45:00,202.38,202.83,202.38,202.53,16761.0,192.6118,193.0401,192.6118,192.7545,16761.0
2022-12-19 14:50:00,202.43,202.43,202.12,202.19,9818.0,192.6594,192.6594,192.3643,192.431,9818.0
2022-12-19 14:55:00,202.18,202.39,202.1,202.35,10984.0,192.4214,192.6213,192.3453,192.5832,10984.0
2022-12-19 15:00:00,202.28,202.38,201.99,202.16,23751.0,192.5166,192.6118,192.2406,192.4024,23751.0
2022-12-19 15:05:00,202.16,202.56,202.13,202.47,10657.0,192.4024,192.7831,192.3739,192.6974,10657.0
2022-12-19 15:10:00,202.49,202.65,202.38,202.47,16104.0,192.7165,192.8688,192.6118,192.6974,16104.0
2022-12-19 15:15:00,202.52,202.77,202.45,202.5,18957.0,192.745,192.983,192.6784,192.726,18957.0
2022-12-19 15:20:00,202.44,202.55,202.31,202.47,14016.0,192.6689,192.7736,192.5452,192.6974,14016.0
2022-12-19 15:25:00,202.48,202.7,202.39,202.41,16929.0,192.707,192.9163,192.6213,192.6403,16929.0
2022-12-19 15:30:00,202.37,202.6,202.31,202.48,23514.0,192.6023,192.8212,192.5452,192.707,23514.0
2022-12-19 15:35:00,202.48,202.76,202.42,202.49,27862.0,192.707,192.9734,192.6499,192.7165,27862.0
2022-12-19 15:40:00,202.48,202.51,202.23,202.36,25114.0,192.707,192.7355,192.469,192.5928,25114.0
2022-12-19 15:45:00,202.35,202.81,202.34,202.61,54922.0,192.5832,193.021,192.5737,192.8307,54922.0
2022-12-19 15:50:00,202.62,203.02,202.59,203.0,50901.0,192.8402,193.2209,192.8116,193.2019,50901.0
2022-12-19 15:55:00,202.96,203.34,202.96,203.14,83922.0,193.1638,193.5254,193.1638,193.3351,83922.0
2022-12-20 09:30:00,201.19,201.2,199.56,199.71,81680.0,191.4792,191.4887,189.9279,190.0707,81680.0
2022-12-20 09:35:00,199.74,200.38,199.55,199.88,26375.0,190.0992,190.7083,189.9184,190.2325,26375.0
2022-12-20 09:40:00,199.92,199.93,198.14,198.27,39319.0,190.2705,190.28,188.5764,188.7002,39319.0
2022-12-20 09:45:00,198.34,198.45,197.69,198.2,42689.0,188.7668,188.8715,188.1482,188.6335,42689.0
2022-12-20 09:50:00,198.16,198.86,198.08,198.17,13872.0,188.5955,189.2617,188.5193,188.605,13872.0
2022-12-20 09:55:00,198.13,199.04,197.97,198.82,23658.0,188.5669,189.433,188.4146,189.2236,23658.0
2022-12-20 10:00:00,198.75,199.22,198.72,199.0,21200.0,189.157,189.6043,189.1284,189.3949,21200.0
2022-12-20 10:05:00,199.01,199.69,198.98,199.48,23254.0,189.4044,190.0516,189.3759,189.8518,23254.0
2022-12-20 10:10:00,199.48,200.35,199.39,200.35,16274.0,189.8518,190.6798,189.7661,190.6798,16274.0
2022-12-20 10:15:00,200.36,200.57,200.06,200.44,16517.0,190.6893,190.8891,190.4038,190.7654,16517.0
2022-12-20 10:20:00,200.56,201.46,200.55,201.38,14553.0,190.8796,191.7362,190.8701,191.6601,14553.0
2022-12-20 10:25:00,201.45,202.03,201.32,202.03,20610.0,191.7267,192.2787,191.6029,192.2787,20610.0
2022-12-20 10:30:00,201.88,202.06,201.47,201.53,13229.0,192.1359,192.3072,191.7457,191.8028,13229.0
2022-12-20 10:35:00,201.54,202.0,201.47,201.88,13317.0,191.8123,192.2501,191.7457,192.1359,13317.0
2022-12-20 10:40:00,201.9,202.07,201.75,201.76,9193.0,192.155,192.3167,192.0122,192.0217,9193.0
2022-12-20 10:45:00,201.75,201.88,201.37,201.56,9598.0,192.0122,192.1359,191.6505,191.8314,9598.0
2022-12-20 10:50:00,201.48,201.7,201.35,201.56,8617.0,191.7552,191.9646,191.6315,191.8314,8617.0
2022-12-20 10:55:00,201.57,201.78,201.5,201.59,7335.0,191.8409,192.0407,191.7743,191.8599,7335.0
2022-12-20 11:00:00,201.56,201.56,201.02,201.15,11322.0,191.8314,191.8314,191.3174,191.4412,11322.0
2022-12-20 11:05:00,201.22,201.42,201.04,201.28,8899.0,191.5078,191.6981,191.3365,191.5649,8899.0
2022-12-20 11:10:00,201.28,201.28,200.48,200.48,8688.0,191.5649,191.5649,190.8035,190.8035,8688.0
2022-12-20 11:15:00,200.47,200.48,199.78,200.11,13918.0,190.794,190.8035,190.1373,190.4514,13918.0
2022-12-20 11:20:00,200.1,200.25,200.0,200.23,6344.0,190.4418,190.5846,190.3467,190.5656,6344.0
2022-12-20 11:25:00,200.25,200.65,200.12,200.31,8084.0,190.5846,190.9653,190.4609,190.6417,8084.0
2022-12-20 11:30:00,200.31,200.59,200.31,200.49,7483.0,190.6417,190.9082,190.6417,190.813,7483.0
2022-12-20 11:35:00,200.5,200.51,199.92,199.92,23740.0,190.8225,190.832,190.2705,190.2705,23740.0
2022-12-20 11:40:00,200.0,200.09,199.71,199.86,15123.0,190.3467,190.4323,190.0707,190.2134,15123.0
2022-12-20 11:45:00,199.87,200.17,199.76,200.17,9354.0,190.2229,190.5085,190.1182,190.5085,9354.0
2022-12-20 11:50:00,200.2,200.22,200.04,200.18,8716.0,190.537,190.556,190.3847,190.518,8716.0
2022-12-20 11:55:00,200.19,200.66,199.99,200.66,7675.0,190.5275,190.9748,190.3371,190.9748,7675.0
2022-12-20 12:00:00,200.76,200.94,200.59,200.73,10014.0,191.07,191.2413,190.9082,191.0414,10014.0
2022-12-20 12:05:00,200.77,201.03,200.65,200.98,12283.0,191.0795,191.3269,190.9653,191.2794,12283.0
2022-12-20 12:10:00,200.97,201.13,200.77,200.87,13622.0,191.2698,191.4221,191.0795,191.1747,13622.0
2022-12-20 12:15:00,200.83,201.18,200.78,201.18,7797.0,191.1366,191.4697,191.089,191.4697,7797.0
2022-12-20 12:20:00,201.13,201.54,201.11,201.54,6157.0,191.4221,191.8123,191.4031,191.8123,6157.0
2022-12-20 12:25:00,201.54,201.6,201.14,201.14,6969.0,191.8123,191.8694,191.4316,191.4316,6969.0
2022-12-20 12:30:00,201.14,201.28,200.93,200.97,9830.0,191.4316,191.5649,191.2318,191.2698,9830.0
2022-12-20 12:35:00,200.94,201.0,200.61,200.88,6427.0,191.2413,191.2984,190.9272,191.1842,6427.0
2022-12-20 12:40:00,200.92,201.15,200.92,200.96,9841.0,191.2223,191.4412,191.2223,191.2603,9841.0
2022-12-20 12:45:00,200.88,201.08,200.78,200.78,9097.0,191.1842,191.3745,191.089,191.089,9097.0
2022-12-20 12:50:00,200.79,201.02,200.78,201.0,6729.0,191.0985,191.3174,191.089,191.2984,6729.0
2022-12-20 12:55:00,201.0,201.32,200.94,201.21,9391.0,191.2984,191.6029,191.2413,191.4983,9391.0
2022-12-20 13:00:00,201.25,201.37,201.14,201.24,7477.0,191.5363,191.6505,191.4316,191.5268,7477.0
2022-12-20 13:05:00,201.2,201.25,201.13,201.14,6301.0,191.4887,191.5363,191.4221,191.4316,6301.0
2022-12-20 13:10:00,201.22,201.23,200.9,201.12,7383.0,191.5078,191.5173,191.2032,191.4126,7383.0
2022-12-20 13:15:00,201.16,201.35,201.16,201.16,6731.0,191.4507,191.6315,191.4507,191.4507,6731.0
2022-12-20 13:20:00,201.13,201.35,201.01,201.2,6230.0,191.4221,191.6315,191.3079,191.4887,6230.0
2022-12-20 13:25:00,201.24,201.42,201.18,201.24,6939.0,191.5268,191.6981,191.4697,191.5268,6939.0
2022-12-20 13:30:00,201.25,201.51,201.25,201.51,5799.0,191.5363,191.7838,191.5363,191.7838,5799.0
2022-12-20 13:35:00,201.46,201.66,201.39,201.63,7565.0,191.7362,191.9265,191.6696,191.898,7565.0
2022-12-20 13:40:00,201.68,201.77,201.5,201.66,6665.0,191.9456,192.0312,191.7743,191.9265,6665.0
2022-12-20 13:45:00,201.67,201.67,201.3,201.35,5932.0,191.9361,191.9361,191.5839,191.6315,5932.0
2022-12-20 13:50:00,201.4,201.4,201.28,201.28,5847.0,191.6791,191.6791,191.5649,191.5649,5847.0
2022-12-20 13:55:00,201.27,201.32,201.06,201.13,10851.0,191.5554,191.6029,191.3555,191.4221,10851.0
2022-12-20 14:00:00,201.13,201.7,201.13,201.65,10756.0,191.4221,191.9646,191.4221,191.917,10756.0
2022-12-20 14:05:00,201.68,201.94,201.57,201.9,9667.0,191.9456,192.193,191.8409,192.155,9667.0
2022-12-20 14:10:00,201.93,202.1,201.92,202.06,7591.0,192.1835,192.3453,192.174,192.3072,7591.0
2022-12-20 14:15:00,202.06,202.13,201.84,201.84,12614.0,192.3072,192.3739,192.0978,192.0978,12614.0
2022-12-20 14:20:00,201.86,201.86,201.68,201.71,10608.0,192.1169,192.1169,191.9456,191.9741,10608.0
2022-12-20 14:25:00,201.67,201.91,201.65,201.91,5318.0,191.9361,192.1645,191.917,192.1645,5318.0
2022-12-20 14:30:00,201.88,201.94,201.65,201.69,11092.0,192.1359,192.193,191.917,191.9551,11092.0
2022-12-20 14:35:00,201.68,201.7,201.32,201.47,7373.0,191.9456,191.9646,191.6029,191.7457,7373.0
2022-12-20 14:40:00,201.5,201.59,201.35,201.35,9138.0,191.7743,191.8599,191.6315,191.6315,9138.0
2022-12-20 14:45:00,201.33,201.42,201.31,201.33,7970.0,191.6125,191.6981,191.5934,191.6125,7970.0
2022-12-20 14:50:00,201.33,201.46,201.19,201.39,10261.0,191.6125,191.7362,191.4792,191.6696,10261.0
2022-12-20 14:55:00,201.38,201.38,201.12,201.13,6837.0,191.6601,191.6601,191.4126,191.4221,6837.0
2022-12-20 15:00:00,201.12,201.12,200.71,200.77,11419.0,191.4126,191.4126,191.0224,191.0795,11419.0
2022-12-20 15:05:00,200.75,200.92,200.75,200.92,7396.0,191.0605,191.2223,191.0605,191.2223,7396.0
2022-12-20 15:10:00,200.91,201.08,200.82,200.91,15109.0,191.2127,191.3745,191.1271,191.2127,15109.0
2022-12-20 15:15:00,201.07,201.19,200.9,200.9,14311.0,191.365,191.4792,191.2032,191.2032,14311.0
2022-12-20 15:20:00,200.87,201.04,200.78,200.78,8027.0,191.1747,191.3365,191.089,191.089,8027.0
2022-12-20 15:25:00,200.81,201.21,200.8,201.16,11231.0,191.1176,191.4983,191.108,191.4507,11231.0
2022-12-20 15:30:00,201.16,201.33,201.0,201.19,12516.0,191.4507,191.6125,191.2984,191.4792,12516.0
2022-12-20 15:35:00,201.19,201.57,201.18,201.55,14589.0,191.4792,191.8409,191.4697,191.8218,14589.0
2022-12-20 15:40:00,201.54,201.54,201.27,201.32,15697.0,191.8123,191.8123,191.5554,191.6029,15697.0
2022-12-20 15:45:00,201.29,201.29,201.09,201.22,20686.0,191.5744,191.5744,191.384,191.5078,20686.0
2022-12-20 15:50:00,201.2,201.23,201.02,201.1,33703.0,191.4887,191.5173,191.3174,191.3936,33703.0
2022-12-20 15:55:00,201.09,201.25,200.8,200.87,77820.0,191.384,191.5363,191.108,191.1747,77820.0
2022-12-21 09:30:00,202.93,203.62,202.1,202.23,45269.0,193.1352,193.7919,192.3453,192.469,45269.0
2022-12-21 09:35:00,202.24,202.39,201.03,201.42,11584.0,192.4785,192.6213,191.3269,191.6981,11584.0
2022-12-21 09:40:00,201.41,201.42,200.75,200.87,5104.0,191.6886,191.6981,191.0605,191.1747,5104.0
2022-12-21 09:45:00,200.96,201.7,200.96,201.58,22010.0,191.2603,191.9646,191.2603,191.8504,22010.0
2022-12-21 09:50:00,201.63,201.64,200.91,200.98,10290.0,191.898,191.9075,191.2127,191.2794,10290.0
2022-12-21 09:55:00,200.99,201.14,200.73,200.81,9662.0,191.2889,191.4316,191.0414,191.1176,9662.0
2022-12-21 10:00:00,200.8,201.11,200.51,200.95,23232.0,191.108,191.4031,190.832,191.2508,23232.0
2022-12-21 10:05:00,200.88,201.17,200.87,201.03,19373.0,191.1842,191.4602,191.1747,191.3269,19373.0
2022-12-21 10:10:00,201.09,201.17,200.72,200.79,11485.0,191.384,191.4602,191.0319,191.0985,11485.0
2022-12-21 10:15:00,200.73,201.01,200.27,200.46,21260.0,191.0414,191.3079,190.6036,190.7845,21260.0
2022-12-21 10:20:00,200.49,200.88,200.4,200.83,13089.0,190.813,191.1842,190.7274,191.1366,13089.0
2022-12-21 10:25:00,200.81,201.14,200.66,201.02,17371.0,191.1176,191.4316,190.9748,191.3174,17371.0
2022-12-21 10:30:00,201.06,201.79,201.0,201.73,12858.0,191.3555,192.0503,191.2984,191.9932,12858.0
2022-12-21 10:35:00,201.71,201.88,201.53,201.88,11775.0,191.9741,192.1359,191.8028,192.1359,11775.0
2022-12-21 10:40:00,201.8,202.02,201.75,201.8,19551.0,192.0598,192.2692,192.0122,192.0598,19551.0
2022-12-21 10:45:00,201.83,202.09,201.75,201.98,14884.0,192.0883,192.3358,192.0122,192.2311,14884.0
2022-12-21 10:50:00,201.98,202.12,201.84,201.89,10379.0,192.2311,192.3643,192.0978,192.1454,10379.0
2022-12-21 10:55:00,201.89,202.15,201.89,202.1,15889.0,192.1454,192.3929,192.1454,192.3453,15889.0
2022-12-21 11:00:00,202.1,202.51,202.1,202.5,29549.0,192.3453,192.7355,192.3453,192.726,29549.0
2022-12-21 11:05:00,202.5,202.5,202.12,202.21,13878.0,192.726,192.726,192.3643,192.45,13878.0
2022-12-21 11:10:00,202.24,202.47,202.18,202.25,6639.0,192.4785,192.6974,192.4214,192.4881,6639.0
2022-12-21 11:15:00,202.32,202.49,202.0,202.2,9450.0,192.5547,192.7165,192.2501,192.4405,9450.0
2022-12-21 11:20:00,202.14,202.3,201.52,201.67,15834.0,192.3834,192.5356,191.7933,191.9361,15834.0
2022-12-21 11:25:00,201.73,201.79,201.51,201.73,11738.0,191.9932,192.0503,191.7838,191.9932,11738.0
2022-12-21 11:30:00,201.73,202.01,201.71,201.98,7670.0,191.9932,192.2596,191.9741,192.2311,7670.0
2022-12-21 11:35:00,201.96,202.13,201.88,201.92,7384.0,192.2121,192.3739,192.1359,192.174,7384.0
2022-12-21 11:40:00,201.75,201.8,201.62,201.74,7423.0,192.0122,192.0598,191.8885,192.0027,7423.0
2022-12-21 11:45:00,201.77,201.82,201.43,201.44,6878.0,192.0312,192.0788,191.7076,191.7172,6878.0
2022-12-21 11:50:00,201.38,201.68,201.37,201.68,8448.0,191.6601,191.9456,191.6505,191.9456,8448.0
2022-12-21 11:55:00,201.57,201.68,201.5,201.54,9447.0,191.8409,191.9456,191.7743,191.8123,9447.0
2022-12-21 12:00:00,201.52,201.52,201.23,201.28,13084.0,191.7933,191.7933,191.5173,191.5649,13084.0
2022-12-21 12:05:00,201.31,201.54,201.25,201.25,13598.0,191.5934,191.8123,191.5363,191.5363,13598.0
2022-12-21 12:10:00,201.23,201.24,200.97,200.97,17054.0,191.5173,191.5268,191.2698,191.2698,17054.0
2022-12-21 12:15:00,200.97,201.18,200.86,201.06,11398.0,191.2698,191.4697,191.1652,191.3555,11398.0
2022-12-21 12:20:00,201.04,201.34,201.04,201.34,12115.0,191.3365,191.622,191.3365,191.622,12115.0
2022-12-21 12:25:00,201.26,201.29,200.78,200.9,13165.0,191.5458,191.5744,191.089,191.2032,13165.0
2022-12-21 12:30:00,201.02,201.16,200.98,201.09,10135.0,191.3174,191.4507,191.2794,191.384,10135.0
2022-12-21 12:35:00,201.05,201.07,200.76,201.07,8094.0,191.346,191.365,191.07,191.365,8094.0
2022-12-21 12:40:00,201.06,201.22,200.97,201.19,8866.0,191.3555,191.5078,191.2698,191.4792,8866.0
2022-12-21 12:45:00,201.16,201.16,200.88,201.06,10905.0,191.4507,191.4507,191.1842,191.3555,10905.0
2022-12-21 12:50:00,201.03,201.38,201.02,201.38,6337.0,191.3269,191.6601,191.3174,191.6601,6337.0
2022-12-21 12:55:00,201.37,201.86,201.35,201.82,8154.0,191.6505,192.1169,191.6315,192.0788,8154.0
2022-12-21 13:00:00,201.84,201.99,201.68,201.98,9167.0,192.0978,192.2406,191.9456,192.2311,9167.0
2022-12-21 13:05:00,201.92,202.13,201.92,202.02,11990.0,192.174,192.3739,192.174,192.2692,11990.0
2022-12-21 13:10:00,202.01,202.03,201.86,201.96,7277.0,192.2596,192.2787,192.1169,192.2121,7277.0
2022-12-21 13:15:00,201.94,201.94,201.53,201.53,12365.0,192.193,192.193,191.8028,191.8028,12365.0
2022-12-21 13:20:00,201.54,201.56,201.34,201.43,11378.0,191.8123,191.8314,191.622,191.7076,11378.0
2022-12-21 13:25:00,201.45,201.57,201.28,201.5,18415.0,191.7267,191.8409,191.5649,191.7743,18415.0
2022-12-21 13:30:00,201.5,201.67,201.5,201.59,6385.0,191.7743,191.9361,191.7743,191.8599,6385.0
2022-12-21 13:35:00,201.56,201.65,201.2,201.27,9654.0,191.8314,191.917,191.4887,191.5554,9654.0
2022-12-21 13:40:00,201.24,201.34,201.15,201.34,5781.0,191.5268,191.622,191.4412,191.622,5781.0
2022-12-21 13:45:00,201.38,201.54,201.38,201.51,4858.0,191.6601,191.8123,191.6601,191.7838,4858.0
2022-12-21 13:50:00,201.49,201.51,201.41,201.45,6811.0,191.7647,191.7838,191.6886,191.7267,6811.0
2022-12-21 13:55:00,201.48,201.63,201.4,201.5,6717.0,191.7552,191.898,191.6791,191.7743,6717.0
2022-12-21 14:00:00,201.5,201.61,201.48,201.57,8657.0,191.7743,191.879,191.7552,191.8409,8657.0
2022-12-21 14:05:00,201.58,201.82,201.57,201.74,13230.0,191.8504,192.0788,191.8409,192.0027,13230.0
2022-12-21 14:10:00,201.76,202.14,201.71,202.07,15526.0,192.0217,192.3834,191.9741,192.3167,15526.0
2022-12-21 14:15:00,202.04,202.19,202.04,202.11,5368.0,192.2882,192.431,192.2882,192.3548,5368.0
2022-12-21 14:20:00,202.12,202.12,201.89,201.89,4618.0,192.3643,192.3643,192.1454,192.1454,4618.0
2022-12-21 14:25:00,201.9,202.13,201.9,201.95,6661.0,192.155,192.3739,192.155,192.2025,6661.0
2022-12-21 14:30:00,201.97,202.28,201.94,202.28,8874.0,192.2216,192.5166,192.193,192.5166,8874.0
2022-12-21 14:35:00,202.28,202.28,201.75,201.85,13997.0,192.5166,192.5166,192.0122,192.1074,13997.0
2022-12-21 14:40:00,201.86,201.91,201.67,201.73,6053.0,192.1169,192.1645,191.9361,191.9932,6053.0
2022-12-21 14:45:00,201.71,201.9,201.67,201.7,7513.0,191.9741,192.155,191.9361,191.9646,7513.0
2022-12-21 14:50:00,201.68,201.71,201.43,201.48,6336.0,191.9456,191.9741,191.7076,191.7552,6336.0
2022-12-21 14:55:00,201.46,201.61,201.39,201.57,10559.0,191.7362,191.879,191.6696,191.8409,10559.0
2022-12-21 15:00:00,201.58,201.83,201.54,201.78,7976.0,191.8504,192.0883,191.8123,192.0407,7976.0
2022-12-21 15:05:00,201.78,201.8,201.55,201.6,23182.0,192.0407,192.0598,191.8218,191.8694,23182.0
2022-12-21 15:10:00,201.6,201.8,201.56,201.71,10632.0,191.8694,192.0598,191.8314,191.9741,10632.0
2022-12-21 15:15:00,201.71,201.76,201.61,201.73,21297.0,191.9741,192.0217,191.879,191.9932,21297.0
2022-12-21 15:20:00,201.76,201.8,201.5,201.53,12832.0,192.0217,192.0598,191.7743,191.8028,12832.0
2022-12-21 15:25:00,201.5,201.69,201.44,201.49,10719.0,191.7743,191.9551,191.7172,191.7647,10719.0
2022-12-21 15:30:00,201.44,201.58,201.44,201.44,12718.0,191.7172,191.8504,191.7172,191.7172,12718.0
2022-12-21 15:35:00,201.42,201.73,201.36,201.71,16188.0,191.6981,191.9932,191.641,191.9741,16188.0
2022-12-21 15:40:00,201.7,201.75,201.44,201.57,21486.0,191.9646,192.0122,191.7172,191.8409,21486.0
2022-12-21 15:45:00,201.58,201.91,201.46,201.82,37066.0,191.8504,192.1645,191.7362,192.0788,37066.0
2022-12-21 15:50:00,201.85,201.92,201.59,201.92,59880.0,192.1074,192.174,191.8599,192.174,59880.0
2022-12-21 15:55:00,201.92,202.51,201.92,202.43,193898.0,192.174,192.7355,192.174,192.6594,193898.0
2022-12-22 09:30:00,198.52,200.23,198.01,198.97,75629.0,188.9381,190.5656,188.4527,189.3664,75629.0
2022-12-22 09:35:00,198.91,198.91,198.0,198.3,25520.0,189.3093,189.3093,188.4432,188.7287,25520.0
2022-12-22 09:40:00,198.32,198.76,198.25,198.42,10218.0,188.7477,189.1665,188.6811,188.8429,10218.0
2022-12-22 09:45:00,198.42,198.49,198.02,198.2,21659.0,188.8429,188.9095,188.4622,188.6335,21659.0
2022-12-22 09:50:00,198.23,198.35,197.63,197.81,21697.0,188.6621,188.7763,188.0911,188.2624,21697.0
2022-12-22 09:55:00,197.82,198.13,197.63,197.88,26386.0,188.2719,188.5669,188.0911,188.329,26386.0
2022-12-22 10:00:00,197.96,197.96,197.03,197.18,16628.0,188.4051,188.4051,187.52,187.6628,16628.0
2022-12-22 10:05:00,197.07,197.37,196.94,197.34,21028.0,187.5581,187.8436,187.4344,187.815,21028.0
2022-12-22 10:10:00,197.34,197.39,196.28,196.49,34541.0,187.815,187.8626,186.8062,187.0061,34541.0
2022-12-22 10:15:00,196.43,196.44,195.78,196.35,42507.0,186.949,186.9585,186.3303,186.8728,42507.0
2022-12-22 10:20:00,196.36,197.01,196.32,196.84,15581.0,186.8824,187.501,186.8443,187.3392,15581.0
2022-12-22 10:25:00,196.83,197.21,196.81,196.87,19438.0,187.3297,187.6913,187.3106,187.3677,19438.0
2022-12-22 10:30:00,196.75,196.82,196.51,196.51,18330.0,187.2535,187.3201,187.0251,187.0251,18330.0
2022-12-22 10:35:00,196.53,196.57,196.12,196.26,32430.0,187.0441,187.0822,186.6539,186.7872,32430.0
2022-12-22 10:40:00,196.31,196.69,196.23,196.57,21065.0,186.8348,187.1964,186.7586,187.0822,21065.0
2022-12-22 10:45:00,196.57,197.06,196.5,197.0,25159.0,187.0822,187.5486,187.0156,187.4915,25159.0
2022-12-22 10:50:00,197.01,197.19,196.86,196.87,18784.0,187.501,187.6723,187.3582,187.3677,18784.0
2022-12-22 10:55:00,196.9,197.24,196.73,197.14,12481.0,187.3963,187.7199,187.2345,187.6247,12481.0
2022-12-22 11:00:00,197.12,197.12,196.46,196.82,15647.0,187.6057,187.6057,186.9775,187.3201,15647.0
2022-12-22 11:05:00,196.84,196.85,196.51,196.51,11096.0,187.3392,187.3487,187.0251,187.0251,11096.0
2022-12-22 11:10:00,196.55,196.68,196.34,196.4,13064.0,187.0632,187.1869,186.8633,186.9204,13064.0
2022-12-22 11:15:00,196.42,196.59,196.33,196.34,21336.0,186.9395,187.1012,186.8538,186.8633,21336.0
2022-12-22 11:20:00,196.34,196.7,196.19,196.48,17392.0,186.8633,187.2059,186.7206,186.9966,17392.0
2022-12-22 11:25:00,196.48,196.69,196.45,196.52,11041.0,186.9966,187.1964,186.968,187.0346,11041.0
2022-12-22 11:30:00,196.48,196.66,196.39,196.62,9398.0,186.9966,187.1679,186.9109,187.1298,9398.0
2022-12-22 11:35:00,196.64,196.87,196.33,196.51,14738.0,187.1488,187.3677,186.8538,187.0251,14738.0
2022-12-22 11:40:00,196.35,196.64,196.27,196.62,6953.0,186.8728,187.1488,186.7967,187.1298,6953.0
2022-12-22 11:45:00,196.63,196.7,196.46,196.65,9352.0,187.1393,187.2059,186.9775,187.1584,9352.0
2022-12-22 11:50:00,196.65,196.74,196.54,196.57,7769.0,187.1584,187.244,187.0537,187.0822,7769.0
2022-12-22 11:55:00,196.58,196.64,196.33,196.61,8754.0,187.0917,187.1488,186.8538,187.1203,8754.0
2022-12-22 12:00:00,196.66,196.77,196.61,196.71,7680.0,187.1679,187.2726,187.1203,187.2155,7680.0
2022-12-22 12:05:00,196.65,196.85,196.62,196.68,11745.0,187.1584,187.3487,187.1298,187.1869,11745.0
2022-12-22 12:10:00,196.68,196.91,196.66,196.9,7872.0,187.1869,187.4058,187.1679,187.3963,7872.0
2022-12-22 12:15:00,196.9,196.94,196.7,196.81,8994.0,187.3963,187.4344,187.2059,187.3106,8994.0
2022-12-22 12:20:00,196.8,196.82,196.41,196.43,9287.0,187.3011,187.3201,186.9299,186.949,9287.0
2022-12-22 12:25:00,196.48,196.53,196.07,196.21,13243.0,186.9966,187.0441,186.6063,186.7396,13243.0
2022-12-22 12:30:00,196.2,196.31,196.0,196.07,6200.0,186.7301,186.8348,186.5397,186.6063,6200.0
2022-12-22 12:35:00,196.06,196.11,195.95,196.09,8870.0,186.5968,186.6444,186.4921,186.6254,8870.0
2022-12-22 12:40:00,196.15,196.28,195.91,196.28,9309.0,186.6825,186.8062,186.4541,186.8062,9309.0
2022-12-22 12:45:00,196.25,196.37,196.1,196.36,6388.0,186.7777,186.8919,186.6349,186.8824,6388.0
2022-12-22 12:50:00,196.39,196.43,196.14,196.19,6883.0,186.9109,186.949,186.673,186.7206,6883.0
2022-12-22 12:55:00,196.14,196.16,195.79,195.88,5876.0,186.673,186.692,186.3399,186.4255,5876.0
2022-12-22 13:00:00,195.87,195.88,195.46,195.55,15475.0,186.416,186.4255,186.0258,186.1114,15475.0
2022-12-22 13:05:00,195.6,195.6,195.37,195.5,10883.0,186.159,186.159,185.9401,186.0639,10883.0
2022-12-22 13:10:00,195.54,196.08,195.51,196.05,8578.0,186.1019,186.6159,186.0734,186.5873,8578.0
2022-12-22 13:15:00,196.01,196.05,195.82,195.87,11488.0,186.5492,186.5873,186.3684,186.416,11488.0
2022-12-22 13:20:00,195.85,195.86,195.69,195.75,6603.0,186.397,186.4065,186.2447,186.3018,6603.0
2022-12-22 13:25:00,195.78,195.85,195.6,195.65,8613.0,186.3303,186.397,186.159,186.2066,8613.0
2022-12-22 13:30:00,195.6,195.6,195.39,195.44,7149.0,186.159,186.159,185.9592,186.0068,7149.0
2022-12-22 13:35:00,195.43,195.88,195.27,195.83,15026.0,185.9972,186.4255,185.845,186.3779,15026.0
2022-12-22 13:40:00,195.88,195.95,195.75,195.76,10212.0,186.4255,186.4921,186.3018,186.3113,10212.0
2022-12-22 13:45:00,195.75,195.77,195.61,195.69,8999.0,186.3018,186.3208,186.1686,186.2447,8999.0
2022-12-22 13:50:00,195.72,195.72,195.5,195.56,12534.0,186.2732,186.2732,186.0639,186.121,12534.0
2022-12-22 13:55:00,195.55,195.69,195.5,195.66,8791.0,186.1114,186.2447,186.0639,186.2161,8791.0
2022-12-22 14:00:00,195.66,195.94,195.66,195.94,8880.0,186.2161,186.4826,186.2161,186.4826,8880.0
2022-12-22 14:05:00,195.9,196.17,195.9,196.06,7644.0,186.4446,186.7015,186.4446,186.5968,7644.0
2022-12-22 14:10:00,196.12,196.9,196.12,196.86,9447.0,186.6539,187.3963,186.6539,187.3582,9447.0
2022-12-22 14:15:00,196.85,196.85,196.66,196.67,8996.0,187.3487,187.3487,187.1679,187.1774,8996.0
2022-12-22 14:20:00,196.71,196.89,196.41,196.89,9086.0,187.2155,187.3868,186.9299,187.3868,9086.0
2022-12-22 14:25:00,196.87,197.17,196.82,197.09,12868.0,187.3677,187.6533,187.3201,187.5771,12868.0
2022-12-22 14:30:00,197.13,197.46,197.0,197.46,13427.0,187.6152,187.9293,187.4915,187.9293,13427.0
2022-12-22 14:35:00,197.45,197.46,197.11,197.24,7833.0,187.9197,187.9293,187.5962,187.7199,7833.0
2022-12-22 14:40:00,197.28,197.4,197.12,197.3,7595.0,187.7579,187.8722,187.6057,187.777,7595.0
2022-12-22 14:45:00,197.26,197.68,197.26,197.67,8680.0,187.7389,188.1386,187.7389,188.1291,8680.0
2022-12-22 14:50:00,197.65,197.96,197.53,197.86,9082.0,188.1101,188.4051,187.9959,188.31,9082.0
2022-12-22 14:55:00,197.89,198.28,197.88,198.26,9754.0,188.3385,188.7097,188.329,188.6906,9754.0
2022-12-22 15:00:00,198.26,198.3,198.02,198.13,10013.0,188.6906,188.7287,188.4622,188.5669,10013.0
2022-12-22 15:05:00,198.13,198.46,197.94,198.46,8635.0,188.5669,188.881,188.3861,188.881,8635.0
2022-12-22 15:10:00,198.41,198.42,198.09,198.18,10260.0,188.8334,188.8429,188.5288,188.6145,10260.0
2022-12-22 15:15:00,198.16,198.53,198.16,198.51,6864.0,188.5955,188.9476,188.5955,188.9286,6864.0
2022-12-22 15:20:00,198.56,198.96,198.55,198.91,14209.0,188.9762,189.3569,188.9666,189.3093,14209.0
2022-12-22 15:25:00,198.9,199.04,198.74,198.96,14326.0,189.2998,189.433,189.1475,189.3569,14326.0
2022-12-22 15:30:00,198.98,199.1,198.61,198.62,14333.0,189.3759,189.4901,189.0238,189.0333,14333.0
2022-12-22 15:35:00,198.67,198.68,198.29,198.4,11805.0,189.0809,189.0904,188.7192,188.8239,11805.0
2022-12-22 15:40:00,198.4,198.42,198.1,198.33,18868.0,188.8239,188.8429,188.5384,188.7573,18868.0
2022-12-22 15:45:00,198.25,198.48,198.1,198.46,38634.0,188.6811,188.9,188.5384,188.881,38634.0
2022-12-22 15:50:00,198.5,198.99,198.5,198.85,53269.0,188.9191,189.3854,188.9191,189.2522,53269.0
2022-12-22 15:55:00,198.85,199.2,198.68,199.14,92039.0,189.2522,189.5853,189.0904,189.5282,92039.0
2022-12-23 09:30:00,198.42,198.57,197.29,197.69,44411.0,188.8429,188.9857,187.7675,188.1482,44411.0
2022-12-23 09:35:00,197.74,197.79,197.08,197.56,8847.0,188.1957,188.2433,187.5676,188.0244,8847.0
2022-12-23 09:40:00,197.45,198.45,197.44,198.18,7423.0,187.9197,188.8715,187.9102,188.6145,7423.0
2022-12-23 09:45:00,198.1,198.1,197.19,197.33,11796.0,188.5384,188.5384,187.6723,187.8055,11796.0
2022-12-23 09:50:00,197.48,197.93,197.41,197.74,7303.0,187.9483,188.3766,187.8817,188.1957,7303.0
2022-12-23 09:55:00,197.59,197.75,197.02,197.67,7427.0,188.053,188.2053,187.5105,188.1291,7427.0
2022-12-23 10:00:00,197.75,199.01,197.64,198.52,15206.0,188.2053,189.4044,188.1006,188.9381,15206.0
2022-12-23 10:05:00,198.53,198.77,198.23,198.73,12880.0,188.9476,189.176,188.6621,189.138,12880.0
2022-12-23 10:10:00,198.73,199.37,198.65,199.14,4506.0,189.138,189.7471,189.0618,189.5282,4506.0
2022-12-23 10:15:00,199.03,199.78,198.98,199.73,6454.0,189.4235,190.1373,189.3759,190.0897,6454.0
2022-12-23 10:20:00,199.73,199.93,199.61,199.77,11081.0,190.0897,190.28,189.9755,190.1278,11081.0
2022-12-23 10:25:00,199.71,199.88,199.51,199.71,14147.0,190.0707,190.2325,189.8803,190.0707,14147.0
2022-12-23 10:30:00,199.83,200.34,199.81,200.06,13033.0,190.1849,190.6702,190.1658,190.4038,13033.0
2022-12-23 10:35:00,200.08,200.08,199.84,199.93,6829.0,190.4228,190.4228,190.1944,190.28,6829.0
2022-12-23 10:40:00,199.93,200.07,199.72,199.94,6367.0,190.28,190.4133,190.0802,190.2896,6367.0
2022-12-23 10:45:00,199.9,199.95,199.48,199.53,4107.0,190.2515,190.2991,189.8518,189.8993,4107.0
2022-12-23 10:50:00,199.5,199.63,199.33,199.39,11948.0,189.8708,189.9945,189.709,189.7661,11948.0
2022-12-23 10:55:00,199.4,199.62,199.08,199.3,9398.0,189.7756,189.985,189.4711,189.6804,9398.0
2022-12-23 11:00:00,199.45,199.45,199.0,199.26,3977.0,189.8232,189.8232,189.3949,189.6424,3977.0
2022-12-23 11:05:00,199.2,199.68,199.18,199.68,1678.0,189.5853,190.0421,189.5662,190.0421,1678.0
2022-12-23 11:10:00,199.75,199.97,199.6,199.79,7918.0,190.1087,190.3181,189.966,190.1468,7918.0
2022-12-23 11:15:00,199.79,200.04,199.66,199.89,6094.0,190.1468,190.3847,190.0231,190.242,6094.0
2022-12-23 11:20:00,199.95,200.15,199.7,199.87,4489.0,190.2991,190.4894,190.0611,190.2229,4489.0
2022-12-23 11:25:00,199.91,199.96,199.61,199.61,6309.0,190.261,190.3086,189.9755,189.9755,6309.0
2022-12-23 11:30:00,199.74,199.91,199.74,199.86,4930.0,190.0992,190.261,190.0992,190.2134,4930.0
2022-12-23 11:35:00,199.93,200.16,199.92,200.13,3254.0,190.28,190.4989,190.2705,190.4704,3254.0
2022-12-23 11:40:00,200.16,200.4,200.15,200.29,4041.0,190.4989,190.7274,190.4894,190.6227,4041.0
2022-12-23 11:45:00,200.22,200.42,200.17,200.38,2224.0,190.556,190.7464,190.5085,190.7083,2224.0
2022-12-23 11:50:00,200.45,200.64,200.29,200.36,6098.0,190.7749,190.9558,190.6227,190.6893,6098.0
2022-12-23 11:55:00,200.26,200.51,200.2,200.51,2171.0,190.5941,190.832,190.537,190.832,2171.0
2022-12-23 12:00:00,200.5,200.68,200.48,200.56,3050.0,190.8225,190.9938,190.8035,190.8796,3050.0
2022-12-23 12:05:00,200.54,200.55,200.32,200.35,2525.0,190.8606,190.8701,190.6512,190.6798,2525.0
2022-12-23 12:10:00,200.45,200.66,200.32,200.66,9144.0,190.7749,190.9748,190.6512,190.9748,9144.0
2022-12-23 12:15:00,200.71,200.73,200.53,200.63,3470.0,191.0224,191.0414,190.8511,190.9463,3470.0
2022-12-23 12:20:00,200.57,200.97,200.57,200.97,5468.0,190.8891,191.2698,190.8891,191.2698,5468.0
2022-12-23 12:25:00,200.88,200.9,200.67,200.75,9644.0,191.1842,191.2032,190.9843,191.0605,9644.0
2022-12-23 12:30:00,200.75,201.01,200.74,200.89,4354.0,191.0605,191.3079,191.0509,191.1937,4354.0
2022-12-23 12:35:00,200.9,200.9,200.6,200.65,3351.0,191.2032,191.2032,190.9177,190.9653,3351.0
2022-12-23 12:40:00,200.64,200.8,200.38,200.52,3739.0,190.9558,191.108,190.7083,190.8416,3739.0
2022-12-23 12:45:00,200.54,200.62,200.45,200.46,1198.0,190.8606,190.9367,190.7749,190.7845,1198.0
2022-12-23 12:50:00,200.4,200.56,200.33,200.44,4645.0,190.7274,190.8796,190.6607,190.7654,4645.0
2022-12-23 12:55:00,200.47,200.49,200.36,200.44,1900.0,190.794,190.813,190.6893,190.7654,1900.0
2022-12-23 13:00:00,200.44,200.62,200.34,200.56,3613.0,190.7654,190.9367,190.6702,190.8796,3613.0
2022-12-23 13:05:00,200.61,200.82,200.61,200.79,5768.0,190.9272,191.1271,190.9272,191.0985,5768.0
2022-12-23 13:10:00,200.82,200.88,200.56,200.66,5558.0,191.1271,191.1842,190.8796,190.9748,5558.0
2022-12-23 13:15:00,200.71,200.85,200.59,200.84,2651.0,191.0224,191.1556,190.9082,191.1461,2651.0
2022-12-23 13:20:00,200.87,200.93,200.73,200.81,2468.0,191.1747,191.2318,191.0414,191.1176,2468.0
2022-12-23 13:25:00,200.86,200.91,200.74,200.91,4309.0,191.1652,191.2127,191.0509,191.2127,4309.0
2022-12-23 13:30:00,200.95,201.14,200.95,201.06,2939.0,191.2508,191.4316,191.2508,191.3555,2939.0
2022-12-23 13:35:00,201.06,201.11,200.69,200.73,5871.0,191.3555,191.4031,191.0034,191.0414,5871.0
2022-12-23 13:40:00,200.8,200.93,200.59,200.59,3208.0,191.108,191.2318,190.9082,190.9082,3208.0
2022-12-23 13:45:00,200.57,200.72,200.27,200.72,8370.0,190.8891,191.0319,190.6036,191.0319,8370.0
2022-12-23 13:50:00,200.74,200.85,200.69,200.79,1864.0,191.0509,191.1556,191.0034,191.0985,1864.0
2022-12-23 13:55:00,200.77,200.86,200.68,200.75,2010.0,191.0795,191.1652,190.9938,191.0605,2010.0
2022-12-23 14:00:00,200.82,200.86,200.58,200.66,3111.0,191.1271,191.1652,190.8987,190.9748,3111.0
2022-12-23 14:05:00,200.71,200.93,200.7,200.87,4776.0,191.0224,191.2318,191.0129,191.1747,4776.0
2022-12-23 14:10:00,200.86,201.13,200.86,201.08,4202.0,191.1652,191.4221,191.1652,191.3745,4202.0
2022-12-23 14:15:00,201.08,201.21,200.98,201.18,5233.0,191.3745,191.4983,191.2794,191.4697,5233.0
2022-12-23 14:20:00,201.21,201.25,200.97,201.06,8492.0,191.4983,191.5363,191.2698,191.3555,8492.0
2022-12-23 14:25:00,201.0,201.09,200.95,200.98,4096.0,191.2984,191.384,191.2508,191.2794,4096.0
2022-12-23 14:30:00,201.01,201.2,200.99,201.2,5442.0,191.3079,191.4887,191.2889,191.4887,5442.0
2022-12-23 14:35:00,201.16,201.34,201.03,201.34,7521.0,191.4507,191.622,191.3269,191.622,7521.0
2022-12-23 14:40:00,201.36,201.36,201.19,201.33,7180.0,191.641,191.641,191.4792,191.6125,7180.0
2022-12-23 14:45:00,201.26,201.37,201.26,201.28,2046.0,191.5458,191.6505,191.5458,191.5649,2046.0
2022-12-23 14:50:00,201.25,201.57,201.24,201.57,4531.0,191.5363,191.8409,191.5268,191.8409,4531.0
2022-12-23 14:55:00,201.53,201.74,201.53,201.74,3843.0,191.8028,192.0027,191.8028,192.0027,3843.0
2022-12-23 15:00:00,201.75,202.05,201.61,201.91,9952.0,192.0122,192.2977,191.879,192.1645,9952.0
2022-12-23 15:05:00,201.89,201.9,201.67,201.83,6366.0,192.1454,192.155,191.9361,192.0883,6366.0
2022-12-23 15:10:00,201.83,202.16,201.83,202.09,10102.0,192.0883,192.4024,192.0883,192.3358,10102.0
2022-12-23 15:15:00,202.06,202.32,202.05,202.14,15143.0,192.3072,192.5547,192.2977,192.3834,15143.0
2022-12-23 15:20:00,202.14,202.22,201.72,201.74,26592.0,192.3834,192.4595,191.9836,192.0027,26592.0
2022-12-23 15:25:00,201.76,201.82,201.6,201.64,13487.0,192.0217,192.0788,191.8694,191.9075,13487.0
2022-12-23 15:30:00,201.63,201.77,201.4,201.49,16749.0,191.898,192.0312,191.6791,191.7647,16749.0
2022-12-23 15:35:00,201.43,201.44,201.22,201.33,13992.0,191.7076,191.7172,191.5078,191.6125,13992.0
2022-12-23 15:40:00,201.36,201.79,201.35,201.74,10988.0,191.641,192.0503,191.6315,192.0027,10988.0
2022-12-23 15:45:00,201.75,201.92,201.71,201.91,20396.0,192.0122,192.174,191.9741,192.1645,20396.0
2022-12-23 15:50:00,201.95,202.29,201.69,202.21,23326.0,192.2025,192.5261,191.9551,192.45,23326.0
2022-12-23 15:55:00,202.21,202.3,201.7,201.86,83238.0,192.45,192.5356,191.9646,192.1169,83238.0
2022-12-27 09:30:00,201.69,202.5,201.41,202.5,32497.0,191.9551,192.726,191.6886,192.726,32497.0
2022-12-27 09:35:00,202.51,203.09,201.82,202.98,9574.0,192.7355,193.2875,192.0788,193.1828,9574.0
2022-12-27 09:40:00,202.95,203.15,202.68,202.7,6504.0,193.1543,193.3446,192.8973,192.9163,6504.0
2022-12-27 09:45:00,202.58,202.58,202.09,202.23,4803.0,192.8021,192.8021,192.3358,192.469,4803.0
2022-12-27 09:50:00,202.22,202.33,201.72,202.33,10675.0,192.4595,192.5642,191.9836,192.5642,10675.0
2022-12-27 09:55:00,202.26,202.63,202.21,202.22,5137.0,192.4976,192.8497,192.45,192.4595,5137.0
2022-12-27 10:00:00,202.23,202.38,201.83,202.38,8494.0,192.469,192.6118,192.0883,192.6118,8494.0
2022-12-27 10:05:00,202.44,202.76,202.3,202.56,14317.0,192.6689,192.9734,192.5356,192.7831,14317.0
2022-12-27 10:10:00,202.35,203.21,202.22,203.21,6059.0,192.5832,193.4017,192.4595,193.4017,6059.0
2022-12-27 10:15:00,203.22,203.77,202.95,203.65,10125.0,193.4112,193.9347,193.1543,193.8205,10125.0
2022-12-27 10:20:00,203.66,203.96,203.58,203.58,8222.0,193.83,194.1155,193.7539,193.7539,8222.0
2022-12-27 10:25:00,203.77,203.8,203.43,203.7,4975.0,193.9347,193.9632,193.6111,193.8681,4975.0
2022-12-27 10:30:00,203.7,203.99,203.45,203.99,5458.0,193.8681,194.1441,193.6301,194.1441,5458.0
2022-12-27 10:35:00,203.91,203.93,203.58,203.91,4705.0,194.0679,194.087,193.7539,194.0679,4705.0
2022-12-27 10:40:00,203.92,203.92,203.52,203.57,9613.0,194.0775,194.0775,193.6968,193.7443,9613.0
2022-12-27 10:45:00,203.56,203.96,203.56,203.89,5215.0,193.7348,194.1155,193.7348,194.0489,5215.0
2022-12-27 10:50:00,203.78,203.78,203.41,203.51,8966.0,193.9442,193.9442,193.5921,193.6872,8966.0
2022-12-27 10:55:00,203.46,203.58,203.25,203.38,5390.0,193.6397,193.7539,193.4398,193.5635,5390.0
2022-12-27 11:00:00,203.39,203.68,203.27,203.55,7803.0,193.573,193.849,193.4588,193.7253,7803.0
2022-12-27 11:05:00,203.51,203.61,203.22,203.56,3846.0,193.6872,193.7824,193.4112,193.7348,3846.0
2022-12-27 11:10:00,203.58,203.76,203.15,203.24,11959.0,193.7539,193.9252,193.3446,193.4303,11959.0
2022-12-27 11:15:00,203.36,203.4,202.93,203.11,6597.0,193.5445,193.5826,193.1352,193.3066,6597.0
2022-12-27 11:20:00,203.07,203.22,202.75,203.17,6837.0,193.2685,193.4112,192.9639,193.3637,6837.0
2022-12-27 11:25:00,203.22,203.29,203.05,203.27,5354.0,193.4112,193.4779,193.2494,193.4588,5354.0
2022-12-27 11:30:00,203.24,203.4,203.0,203.02,7252.0,193.4303,193.5826,193.2019,193.2209,7252.0
2022-12-27 11:35:00,203.02,203.5,203.01,203.48,2461.0,193.2209,193.6777,193.2114,193.6587,2461.0
2022-12-27 11:40:00,203.48,203.48,203.22,203.33,6175.0,193.6587,193.6587,193.4112,193.5159,6175.0
2022-12-27 11:45:00,203.44,203.53,203.11,203.24,7251.0,193.6206,193.7063,193.3066,193.4303,7251.0
2022-12-27 11:50:00,203.21,203.39,203.16,203.28,7510.0,193.4017,193.573,193.3541,193.4683,7510.0
2022-12-27 11:55:00,203.3,203.58,203.3,203.5,5363.0,193.4874,193.7539,193.4874,193.6777,5363.0
2022-12-27 12:00:00,203.47,203.64,203.47,203.64,4855.0,193.6492,193.811,193.6492,193.811,4855.0
2022-12-27 12:05:00,203.55,203.62,203.22,203.28,11173.0,193.7253,193.7919,193.4112,193.4683,11173.0
2022-12-27 12:10:00,203.26,203.7,203.26,203.68,5663.0,193.4493,193.8681,193.4493,193.849,5663.0
2022-12-27 12:15:00,203.57,203.6,203.32,203.41,3214.0,193.7443,193.7729,193.5064,193.5921,3214.0
2022-12-27 12:20:00,203.41,203.41,203.1,203.13,7097.0,193.5921,193.5921,193.297,193.3256,7097.0
2022-12-27 12:25:00,203.21,203.24,203.0,203.04,5047.0,193.4017,193.4303,193.2019,193.2399,5047.0
2022-12-27 12:30:00,203.03,203.22,203.03,203.12,5478.0,193.2304,193.4112,193.2304,193.3161,5478.0
2022-12-27 12:35:00,203.12,203.33,203.12,203.33,5839.0,193.3161,193.5159,193.3161,193.5159,5839.0
2022-12-27 12:40:00,203.31,203.44,202.86,202.91,6419.0,193.4969,193.6206,193.0686,193.1162,6419.0
2022-12-27 12:45:00,202.82,202.96,202.65,202.79,6490.0,193.0305,193.1638,192.8688,193.002,6490.0
2022-12-27 12:50:00,202.77,203.16,202.77,203.09,4543.0,192.983,193.3541,192.983,193.2875,4543.0
2022-12-27 12:55:00,203.05,203.11,202.97,203.05,4632.0,193.2494,193.3066,193.1733,193.2494,4632.0
2022-12-27 13:00:00,203.06,203.37,203.06,203.29,8339.0,193.259,193.554,193.259,193.4779,8339.0
2022-12-27 13:05:00,203.27,203.46,203.21,203.28,3939.0,193.4588,193.6397,193.4017,193.4683,3939.0
2022-12-27 13:10:00,203.24,203.24,202.94,202.94,9642.0,193.4303,193.4303,193.1448,193.1448,9642.0
2022-12-27 13:15:00,202.99,203.0,202.72,202.8,4037.0,193.1923,193.2019,192.9354,193.0115,4037.0
2022-12-27 13:20:00,202.82,202.82,202.47,202.56,5150.0,193.0305,193.0305,192.6974,192.7831,5150.0
2022-12-27 13:25:00,202.55,202.56,202.37,202.42,3066.0,192.7736,192.7831,192.6023,192.6499,3066.0
2022-12-27 13:30:00,202.44,202.44,202.17,202.33,4422.0,192.6689,192.6689,192.4119,192.5642,4422.0
2022-12-27 13:35:00,202.38,202.48,202.25,202.28,5123.0,192.6118,192.707,192.4881,192.5166,5123.0
2022-12-27 13:40:00,202.26,202.45,202.16,202.27,3573.0,192.4976,192.6784,192.4024,192.5071,3573.0
2022-12-27 13:45:00,202.21,202.28,202.02,202.12,7780.0,192.45,192.5166,192.2692,192.3643,7780.0
2022-12-27 13:50:00,202.13,202.18,201.81,201.99,7169.0,192.3739,192.4214,192.0693,192.2406,7169.0
2022-12-27 13:55:00,201.97,202.0,201.8,201.93,3147.0,192.2216,192.2501,192.0598,192.1835,3147.0
2022-12-27 14:00:00,201.94,202.26,201.91,202.26,4283.0,192.193,192.4976,192.1645,192.4976,4283.0
2022-12-27 14:05:00,202.23,202.5,202.17,202.48,7236.0,192.469,192.726,192.4119,192.707,7236.0
2022-12-27 14:10:00,202.58,202.67,202.49,202.53,3885.0,192.8021,192.8878,192.7165,192.7545,3885.0
2022-12-27 14:15:00,202.58,202.58,202.18,202.21,10378.0,192.8021,192.8021,192.4214,192.45,10378.0
2022-12-27 14:20:00,202.18,202.34,202.17,202.34,2221.0,192.4214,192.5737,192.4119,192.5737,2221.0
2022-12-27 14:25:00,202.36,202.52,202.13,202.13,5465.0,192.5928,192.745,192.3739,192.3739,5465.0
2022-12-27 14:30:00,202.12,202.45,202.12,202.41,9958.0,192.3643,192.6784,192.3643,192.6403,9958.0
2022-12-27 14:35:00,202.42,202.45,202.04,202.05,5269.0,192.6499,192.6784,192.2882,192.2977,5269.0
2022-12-27 14:40:00,202.04,202.04,201.85,201.95,5069.0,192.2882,192.2882,192.1074,192.2025,5069.0
2022-12-27 14:45:00,201.98,202.3,201.98,202.16,4362.0,192.2311,192.5356,192.2311,192.4024,4362.0
2022-12-27 14:50:00,202.22,202.34,202.16,202.18,6183.0,192.4595,192.5737,192.4024,192.4214,6183.0
2022-12-27 14:55:00,202.18,202.25,201.94,202.22,14127.0,192.4214,192.4881,192.193,192.4595,14127.0
2022-12-27 15:00:00,202.26,202.5,202.17,202.2,8195.0,192.4976,192.726,192.4119,192.4405,8195.0
2022-12-27 15:05:00,202.22,202.49,202.18,202.47,11827.0,192.4595,192.7165,192.4214,192.6974,11827.0
2022-12-27 15:10:00,202.42,202.44,202.21,202.29,6287.0,192.6499,192.6689,192.45,192.5261,6287.0
2022-12-27 15:15:00,202.35,202.6,202.35,202.51,18554.0,192.5832,192.8212,192.5832,192.7355,18554.0
2022-12-27 15:20:00,202.5,202.61,202.38,202.6,17736.0,192.726,192.8307,192.6118,192.8212,17736.0
2022-12-27 15:25:00,202.57,202.7,202.52,202.68,10953.0,192.7926,192.9163,192.745,192.8973,10953.0
2022-12-27 15:30:00,202.69,203.06,202.67,202.87,19346.0,192.9068,193.259,192.8878,193.0781,19346.0
2022-12-27 15:35:00,202.83,202.88,202.69,202.83,23101.0,193.0401,193.0877,192.9068,193.0401,23101.0
2022-12-27 15:40:00,202.8,202.94,202.75,202.76,12729.0,193.0115,193.1448,192.9639,192.9734,12729.0
2022-12-27 15:45:00,202.72,202.79,202.29,202.29,15361.0,192.9354,193.002,192.5261,192.5261,15361.0
2022-12-27 15:50:00,202.29,202.48,201.88,202.09,40148.0,192.5261,192.707,192.1359,192.3358,40148.0
2022-12-27 15:55:00,202.03,202.12,201.31,201.72,157952.0,192.2787,192.3643,191.5934,191.9836,157952.0
2022-12-28 09:30:00,201.96,202.87,201.37,202.78,40206.0,192.2121,193.0781,191.6505,192.9925,40206.0
2022-12-28 09:35:00,203.0,203.4,202.59,203.01,7122.0,193.2019,193.5826,192.8116,193.2114,7122.0
2022-12-28 09:40:00,203.16,203.5,202.8,202.8,8573.0,193.3541,193.6777,193.0115,193.0115,8573.0
2022-12-28 09:45:00,202.89,203.43,202.66,203.36,21846.0,193.0972,193.6111,192.8783,193.5445,21846.0
2022-12-28 09:50:00,203.36,203.36,202.73,202.85,10345.0,193.5445,193.5445,192.9449,193.0591,10345.0
2022-12-28 09:55:00,202.83,203.13,202.64,203.13,11285.0,193.0401,193.3256,192.8592,193.3256,11285.0
2022-12-28 10:00:00,203.01,203.4,202.78,203.0,5144.0,193.2114,193.5826,192.9925,193.2019,5144.0
2022-12-28 10:05:00,203.18,203.19,202.51,202.76,6060.0,193.3732,193.3827,192.7355,192.9734,6060.0
2022-12-28 10:10:00,202.63,202.81,202.38,202.65,7311.0,192.8497,193.021,192.6118,192.8688,7311.0
2022-12-28 10:15:00,202.69,202.83,202.45,202.49,5942.0,192.9068,193.0401,192.6784,192.7165,5942.0
2022-12-28 10:20:00,202.62,202.91,202.51,202.71,10763.0,192.8402,193.1162,192.7355,192.9259,10763.0
2022-12-28 10:25:00,202.47,202.47,201.76,201.87,2783.0,192.6974,192.6974,192.0217,192.1264,2783.0
2022-12-28 10:30:00,201.88,202.17,201.77,202.17,5388.0,192.1359,192.4119,192.0312,192.4119,5388.0
2022-12-28 10:35:00,202.15,202.18,201.89,202.11,5579.0,192.3929,192.4214,192.1454,192.3548,5579.0
2022-12-28 10:40:00,202.03,202.23,201.62,201.62,5724.0,192.2787,192.469,191.8885,191.8885,5724.0
2022-12-28 10:45:00,201.66,201.82,201.45,201.53,4667.0,191.9265,192.0788,191.7267,191.8028,4667.0
2022-12-28 10:50:00,201.45,201.5,200.97,201.2,5633.0,191.7267,191.7743,191.2698,191.4887,5633.0
2022-12-28 10:55:00,201.21,201.25,200.76,200.86,5595.0,191.4983,191.5363,191.07,191.1652,5595.0
2022-12-28 11:00:00,200.84,201.04,200.77,201.01,5145.0,191.1461,191.3365,191.0795,191.3079,5145.0
2022-12-28 11:05:00,201.01,201.01,200.59,200.79,4176.0,191.3079,191.3079,190.9082,191.0985,4176.0
2022-12-28 11:10:00,200.81,200.9,200.59,200.6,13530.0,191.1176,191.2032,190.9082,190.9177,13530.0
2022-12-28 11:15:00,200.54,200.7,200.46,200.69,4854.0,190.8606,191.0129,190.7845,191.0034,4854.0
2022-12-28 11:20:00,200.7,200.89,200.67,200.69,5367.0,191.0129,191.1937,190.9843,191.0034,5367.0
2022-12-28 11:25:00,200.67,200.83,200.55,200.61,5373.0,190.9843,191.1366,190.8701,190.9272,5373.0
2022-12-28 11:30:00,200.63,200.76,200.55,200.55,3917.0,190.9463,191.07,190.8701,190.8701,3917.0
2022-12-28 11:35:00,200.6,200.63,200.46,200.6,4561.0,190.9177,190.9463,190.7845,190.9177,4561.0
2022-12-28 11:40:00,200.62,200.72,200.51,200.72,6625.0,190.9367,191.0319,190.832,191.0319,6625.0
2022-12-28 11:45:00,200.58,200.6,200.37,200.5,8387.0,190.8987,190.9177,190.6988,190.8225,8387.0
2022-12-28 11:50:00,200.48,200.79,200.42,200.54,3653.0,190.8035,191.0985,190.7464,190.8606,3653.0
2022-12-28 11:55:00,200.54,200.59,200.32,200.47,4700.0,190.8606,190.9082,190.6512,190.794,4700.0
2022-12-28 12:00:00,200.36,200.53,200.18,200.21,5259.0,190.6893,190.8511,190.518,190.5465,5259.0
2022-12-28 12:05:00,200.21,200.21,199.97,200.17,5912.0,190.5465,190.5465,190.3181,190.5085,5912.0
2022-12-28 12:10:00,200.13,200.14,199.86,199.87,3458.0,190.4704,190.4799,190.2134,190.2229,3458.0
2022-12-28 12:15:00,199.77,199.98,199.69,199.88,6908.0,190.1278,190.3276,190.0516,190.2325,6908.0
2022-12-28 12:20:00,199.84,199.97,199.63,199.73,5104.0,190.1944,190.3181,189.9945,190.0897,5104.0
2022-12-28 12:25:00,199.74,199.99,199.74,199.99,5358.0,190.0992,190.3371,190.0992,190.3371,5358.0
2022-12-28 12:30:00,199.95,200.11,199.86,199.94,11322.0,190.2991,190.4514,190.2134,190.2896,11322.0
2022-12-28 12:35:00,199.94,200.15,199.82,199.82,4346.0,190.2896,190.4894,190.1753,190.1753,4346.0
2022-12-28 12:40:00,199.86,200.14,199.8,199.92,6321.0,190.2134,190.4799,190.1563,190.2705,6321.0
2022-12-28 12:45:00,199.97,200.45,199.94,200.45,7256.0,190.3181,190.7749,190.2896,190.7749,7256.0
2022-12-28 12:50:00,200.49,200.49,200.25,200.43,3528.0,190.813,190.813,190.5846,190.7559,3528.0
2022-12-28 12:55:00,200.5,200.76,200.35,200.7,6077.0,190.8225,191.07,190.6798,191.0129,6077.0
2022-12-28 13:00:00,200.68,201.2,200.57,201.09,7652.0,190.9938,191.4887,190.8891,191.384,7652.0
2022-12-28 13:05:00,201.14,201.21,200.98,201.06,6967.0,191.4316,191.4983,191.2794,191.3555,6967.0
2022-12-28 13:10:00,201.07,201.26,200.82,200.87,5774.0,191.365,191.5458,191.1271,191.1747,5774.0
2022-12-28 13:15:00,200.9,201.1,200.8,201.09,6085.0,191.2032,191.3936,191.108,191.384,6085.0
2022-12-28 13:20:00,201.09,201.19,200.95,201.04,5533.0,191.384,191.4792,191.2508,191.3365,5533.0
2022-12-28 13:25:00,201.06,201.15,200.96,201.07,5100.0,191.3555,191.4412,191.2603,191.365,5100.0
2022-12-28 13:30:00,201.01,201.08,200.83,200.88,8336.0,191.3079,191.3745,191.1366,191.1842,8336.0
2022-12-28 13:35:00,200.93,201.0,200.72,200.72,4479.0,191.2318,191.2984,191.0319,191.0319,4479.0
2022-12-28 13:40:00,200.77,201.0,200.74,200.8,4306.0,191.0795,191.2984,191.0509,191.108,4306.0
2022-12-28 13:45:00,200.87,201.06,200.79,200.82,5351.0,191.1747,191.3555,191.0985,191.1271,5351.0
2022-12-28 13:50:00,200.89,200.89,200.62,200.79,7790.0,191.1937,191.1937,190.9367,191.0985,7790.0
2022-12-28 13:55:00,200.74,200.78,200.6,200.65,4075.0,191.0509,191.089,190.9177,190.9653,4075.0
2022-12-28 14:00:00,200.64,200.74,200.6,200.68,6534.0,190.9558,191.0509,190.9177,190.9938,6534.0
2022-12-28 14:05:00,200.75,200.96,200.66,200.73,5575.0,191.0605,191.2603,190.9748,191.0414,5575.0
2022-12-28 14:10:00,200.75,200.78,200.49,200.72,3827.0,191.0605,191.089,190.813,191.0319,3827.0
2022-12-28 14:15:00,200.68,200.72,200.35,200.62,4576.0,190.9938,191.0319,190.6798,190.9367,4576.0
2022-12-28 14:20:00,200.68,200.7,200.41,200.48,4069.0,190.9938,191.0129,190.7369,190.8035,4069.0
2022-12-28 14:25:00,200.5,200.56,200.36,200.42,4971.0,190.8225,190.8796,190.6893,190.7464,4971.0
2022-12-28 14:30:00,200.36,200.64,200.35,200.35,7946.0,190.6893,190.9558,190.6798,190.6798,7946.0
2022-12-28 14:35:00,200.27,200.51,200.27,200.42,4482.0,190.6036,190.832,190.6036,190.7464,4482.0
2022-12-28 14:40:00,200.45,200.85,200.45,200.78,5586.0,190.7749,191.1556,190.7749,191.089,5586.0
2022-12-28 14:45:00,200.91,201.09,200.91,200.97,4980.0,191.2127,191.384,191.2127,191.2698,4980.0
2022-12-28 14:50:00,200.94,201.05,200.9,200.98,4030.0,191.2413,191.346,191.2032,191.2794,4030.0
2022-12-28 14:55:00,201.0,201.1,200.87,200.99,6340.0,191.2984,191.3936,191.1747,191.2889,6340.0
2022-12-28 15:00:00,200.96,200.99,200.43,200.47,5884.0,191.2603,191.2889,190.7559,190.794,5884.0
2022-12-28 15:05:00,200.49,200.54,200.27,200.36,5652.0,190.813,190.8606,190.6036,190.6893,5652.0
2022-12-28 15:10:00,200.35,200.38,199.93,199.95,6956.0,190.6798,190.7083,190.28,190.2991,6956.0
2022-12-28 15:15:00,199.89,200.26,199.86,200.14,7014.0,190.242,190.5941,190.2134,190.4799,7014.0
2022-12-28 15:20:00,200.14,200.18,199.87,199.92,8487.0,190.4799,190.518,190.2229,190.2705,8487.0
2022-12-28 15:25:00,199.91,200.06,199.9,199.91,9167.0,190.261,190.4038,190.2515,190.261,9167.0
2022-12-28 15:30:00,199.92,200.24,199.92,200.04,8729.0,190.2705,190.5751,190.2705,190.3847,8729.0
2022-12-28 15:35:00,200.03,200.22,199.91,200.17,17579.0,190.3752,190.556,190.261,190.5085,17579.0
2022-12-28 15:40:00,200.21,200.26,199.96,200.1,21140.0,190.5465,190.5941,190.3086,190.4418,21140.0
2022-12-28 15:45:00,200.0,200.17,199.91,200.01,14753.0,190.3467,190.5085,190.261,190.3562,14753.0
2022-12-28 15:50:00,200.06,200.17,199.93,200.09,17847.0,190.4038,190.5085,190.28,190.4323,17847.0
2022-12-28 15:55:00,200.13,200.23,199.95,199.97,76248.0,190.4704,190.5656,190.2991,190.3181,76248.0
2022-12-29 09:30:00,201.68,202.3,201.3,202.05,25848.0,191.9456,192.5356,191.5839,192.2977,25848.0
2022-12-29 09:35:00,202.09,202.5,201.96,202.33,4102.0,192.3358,192.726,192.2121,192.5642,4102.0
2022-12-29 09:40:00,202.3,202.75,202.11,202.4,10558.0,192.5356,192.9639,192.3548,192.6308,10558.0
2022-12-29 09:45:00,202.39,202.55,202.27,202.41,3798.0,192.6213,192.7736,192.5071,192.6403,3798.0
2022-12-29 09:50:00,202.52,202.53,202.29,202.46,4486.0,192.745,192.7545,192.5261,192.6879,4486.0
2022-12-29 09:55:00,202.36,202.55,202.05,202.2,9945.0,192.5928,192.7736,192.2977,192.4405,9945.0
2022-12-29 10:00:00,202.27,202.65,202.24,202.64,4010.0,192.5071,192.8688,192.4785,192.8592,4010.0
2022-12-29 10:05:00,202.56,202.79,202.56,202.61,4028.0,192.7831,193.002,192.7831,192.8307,4028.0
2022-12-29 10:10:00,202.62,202.77,202.55,202.75,1753.0,192.8402,192.983,192.7736,192.9639,1753.0
2022-12-29 10:15:00,202.81,202.89,202.51,202.82,7715.0,193.021,193.0972,192.7355,193.0305,7715.0
2022-12-29 10:20:00,202.83,202.94,202.66,202.82,3878.0,193.0401,193.1448,192.8783,193.0305,3878.0
2022-12-29 10:25:00,202.71,202.74,202.27,202.27,15819.0,192.9259,192.9544,192.5071,192.5071,15819.0
2022-12-29 10:30:00,202.32,202.76,202.32,202.68,4773.0,192.5547,192.9734,192.5547,192.8973,4773.0
2022-12-29 10:35:00,202.73,202.95,202.6,202.9,6611.0,192.9449,193.1543,192.8212,193.1067,6611.0
2022-12-29 10:40:00,202.93,203.0,202.57,202.57,8833.0,193.1352,193.2019,192.7926,192.7926,8833.0
2022-12-29 10:45:00,202.46,202.71,202.43,202.62,5876.0,192.6879,192.9259,192.6594,192.8402,5876.0
2022-12-29 10:50:00,202.66,203.0,202.66,202.72,6434.0,192.8783,193.2019,192.8783,192.9354,6434.0
2022-12-29 10:55:00,202.78,202.84,202.43,202.44,8516.0,192.9925,193.0496,192.6594,192.6689,8516.0
2022-12-29 11:00:00,202.54,202.55,202.36,202.44,4042.0,192.7641,192.7736,192.5928,192.6689,4042.0
2022-12-29 11:05:00,202.49,202.49,202.0,202.01,5598.0,192.7165,192.7165,192.2501,192.2596,5598.0
2022-12-29 11:10:00,201.96,202.15,201.71,201.85,5616.0,192.2121,192.3929,191.9741,192.1074,5616.0
2022-12-29 11:15:00,201.89,202.12,201.83,201.89,3685.0,192.1454,192.3643,192.0883,192.1454,3685.0
2022-12-29 11:20:00,201.95,202.06,201.81,202.04,5682.0,192.2025,192.3072,192.0693,192.2882,5682.0
2022-12-29 11:25:00,202.08,202.38,202.08,202.32,2325.0,192.3263,192.6118,192.3263,192.5547,2325.0
2022-12-29 11:30:00,202.29,202.67,202.28,202.51,6579.0,192.5261,192.8878,192.5166,192.7355,6579.0
2022-12-29 11:35:00,202.43,202.51,202.3,202.46,3305.0,192.6594,192.7355,192.5356,192.6879,3305.0
2022-12-29 11:40:00,202.5,202.6,202.34,202.54,3268.0,192.726,192.8212,192.5737,192.7641,3268.0
2022-12-29 11:45:00,202.56,202.77,202.54,202.64,6944.0,192.7831,192.983,192.7641,192.8592,6944.0
2022-12-29 11:50:00,202.69,202.87,202.68,202.83,6721.0,192.9068,193.0781,192.8973,193.0401,6721.0
2022-12-29 11:55:00,202.83,202.9,202.76,202.8,2706.0,193.0401,193.1067,192.9734,193.0115,2706.0
2022-12-29 12:00:00,202.75,202.98,202.75,202.83,12617.0,192.9639,193.1828,192.9639,193.0401,12617.0
2022-12-29 12:05:00,202.82,202.96,202.66,202.92,3112.0,193.0305,193.1638,192.8783,193.1257,3112.0
2022-12-29 12:10:00,202.94,203.12,202.64,202.64,11931.0,193.1448,193.3161,192.8592,192.8592,11931.0
2022-12-29 12:15:00,202.61,202.84,202.51,202.75,3222.0,192.8307,193.0496,192.7355,192.9639,3222.0
2022-12-29 12:20:00,202.66,202.88,202.58,202.76,3759.0,192.8783,193.0877,192.8021,192.9734,3759.0
2022-12-29 12:25:00,202.7,202.73,202.58,202.58,5250.0,192.9163,192.9449,192.8021,192.8021,5250.0
2022-12-29 12:30:00,202.61,202.61,202.4,202.4,2517.0,192.8307,192.8307,192.6308,192.6308,2517.0
2022-12-29 12:35:00,202.44,202.45,202.2,202.38,4104.0,192.6689,192.6784,192.4405,192.6118,4104.0
2022-12-29 12:40:00,202.49,202.65,202.36,202.46,2766.0,192.7165,192.8688,192.5928,192.6879,2766.0
2022-12-29 12:45:00,202.48,202.59,202.38,202.44,3665.0,192.707,192.8116,192.6118,192.6689,3665.0
2022-12-29 12:50:00,202.49,202.49,202.4,202.48,843.0,192.7165,192.7165,192.6308,192.707,843.0
2022-12-29 12:55:00,202.53,202.6,202.46,202.56,3008.0,192.7545,192.8212,192.6879,192.7831,3008.0
2022-12-29 13:00:00,202.5,202.67,202.44,202.44,2116.0,192.726,192.8878,192.6689,192.6689,2116.0
2022-12-29 13:05:00,202.53,202.58,202.22,202.27,4105.0,192.7545,192.8021,192.4595,192.5071,4105.0
2022-12-29 13:10:00,202.27,202.56,202.27,202.51,3069.0,192.5071,192.7831,192.5071,192.7355,3069.0
2022-12-29 13:15:00,202.49,202.79,202.38,202.73,5493.0,192.7165,193.002,192.6118,192.9449,5493.0
2022-12-29 13:20:00,202.64,202.64,202.42,202.52,5785.0,192.8592,192.8592,192.6499,192.745,5785.0
2022-12-29 13:25:00,202.51,202.63,202.4,202.47,4191.0,192.7355,192.8497,192.6308,192.6974,4191.0
2022-12-29 13:30:00,202.52,202.53,202.36,202.48,1769.0,192.745,192.7545,192.5928,192.707,1769.0
2022-12-29 13:35:00,202.43,202.52,202.38,202.5,2256.0,192.6594,192.745,192.6118,192.726,2256.0
2022-12-29 13:40:00,202.5,202.65,202.49,202.64,1818.0,192.726,192.8688,192.7165,192.8592,1818.0
2022-12-29 13:45:00,202.71,202.73,202.51,202.59,6456.0,192.9259,192.9449,192.7355,192.8116,6456.0
2022-12-29 13:50:00,202.59,202.64,202.46,202.59,4320.0,192.8116,192.8592,192.6879,192.8116,4320.0
2022-12-29 13:55:00,202.59,202.68,202.41,202.67,3681.0,192.8116,192.8973,192.6403,192.8878,3681.0
2022-12-29 14:00:00,202.69,203.02,202.69,202.95,11262.0,192.9068,193.2209,192.9068,193.1543,11262.0
2022-12-29 14:05:00,202.98,203.06,202.84,202.85,6415.0,193.1828,193.259,193.0496,193.0591,6415.0
2022-12-29 14:10:00,202.84,202.89,202.73,202.73,2138.0,193.0496,193.0972,192.9449,192.9449,2138.0
2022-12-29 14:15:00,202.8,202.87,202.64,202.78,3037.0,193.0115,193.0781,192.8592,192.9925,3037.0
2022-12-29 14:20:00,202.78,202.95,202.72,202.83,4738.0,192.9925,193.1543,192.9354,193.0401,4738.0
2022-12-29 14:25:00,202.8,202.82,202.54,202.54,3968.0,193.0115,193.0305,192.7641,192.7641,3968.0
2022-12-29 14:30:00,202.56,202.8,202.5,202.66,6131.0,192.7831,193.0115,192.726,192.8783,6131.0
2022-12-29 14:35:00,202.74,202.88,202.67,202.88,3261.0,192.9544,193.0877,192.8878,193.0877,3261.0
2022-12-29 14:40:00,202.83,203.05,202.8,202.83,4256.0,193.0401,193.2494,193.0115,193.0401,4256.0
2022-12-29 14:45:00,202.85,202.88,202.75,202.77,4792.0,193.0591,193.0877,192.9639,192.983,4792.0
2022-12-29 14:50:00,202.73,202.75,202.61,202.63,4565.0,192.9449,192.9639,192.8307,192.8497,4565.0
2022-12-29 14:55:00,202.62,202.63,202.47,202.55,5307.0,192.8402,192.8497,192.6974,192.7736,5307.0
2022-12-29 15:00:00,202.53,202.59,202.41,202.49,6268.0,192.7545,192.8116,192.6403,192.7165,6268.0
2022-12-29 15:05:00,202.5,202.52,202.27,202.38,3330.0,192.726,192.745,192.5071,192.6118,3330.0
2022-12-29 15:10:00,202.34,202.35,202.16,202.17,11236.0,192.5737,192.5832,192.4024,192.4119,11236.0
2022-12-29 15:15:00,202.2,202.2,201.95,202.0,5123.0,192.4405,192.4405,192.2025,192.2501,5123.0
2022-12-29 15:20:00,202.05,202.21,201.95,202.16,7133.0,192.2977,192.45,192.2025,192.4024,7133.0
2022-12-29 15:25:00,202.13,202.13,201.99,202.03,7049.0,192.3739,192.3739,192.2406,192.2787,7049.0
2022-12-29 15:30:00,202.02,202.12,201.92,201.99,7839.0,192.2692,192.3643,192.174,192.2406,7839.0
2022-12-29 15:35:00,202.01,202.18,201.95,201.98,9345.0,192.2596,192.4214,192.2025,192.2311,9345.0
2022-12-29 15:40:00,201.95,202.04,201.81,202.01,9308.0,192.2025,192.2882,192.0693,192.2596,9308.0
2022-12-29 15:45:00,202.0,202.25,201.96,202.21,18292.0,192.2501,192.4881,192.2121,192.45,18292.0
2022-12-29 15:50:00,202.24,202.46,202.2,202.32,22009.0,192.4785,192.6879,192.4405,192.5547,22009.0
2022-12-29 15:55:00,202.21,202.31,202.1,202.27,68361.0,192.45,192.5452,192.3453,192.5071,68361.0
2022-12-30 09:30:00,200.03,200.5,198.69,199.16,42060.0,190.3752,190.8225,189.0999,189.5472,42060.0
2022-12-30 09:35:00,198.87,199.09,198.43,198.6,16372.0,189.2712,189.4806,188.8524,189.0142,16372.0
2022-12-30 09:40:00,198.49,198.5,197.7,197.98,24096.0,188.9095,188.9191,188.1577,188.4242,24096.0
2022-12-30 09:45:00,197.9,197.96,197.21,197.44,20267.0,188.348,188.4051,187.6913,187.9102,20267.0
2022-12-30 09:50:00,197.52,198.11,197.49,198.0,25225.0,187.9864,188.5479,187.9578,188.4432,25225.0
2022-12-30 09:55:00,198.06,198.23,197.81,198.23,16811.0,188.5003,188.6621,188.2624,188.6621,16811.0
2022-12-30 10:00:00,198.13,198.5,197.73,197.73,29477.0,188.5669,188.9191,188.1862,188.1862,29477.0
2022-12-30 10:05:00,197.81,198.22,197.77,198.07,13376.0,188.2624,188.6526,188.2243,188.5098,13376.0
2022-12-30 10:10:00,198.13,198.29,197.89,198.1,12873.0,188.5669,188.7192,188.3385,188.5384,12873.0
2022-12-30 10:15:00,198.11,198.99,197.96,198.73,9346.0,188.5479,189.3854,188.4051,189.138,9346.0
2022-12-30 10:20:00,198.82,198.98,198.64,198.73,8308.0,189.2236,189.3759,189.0523,189.138,8308.0
2022-12-30 10:25:00,198.76,198.81,198.1,198.27,13938.0,189.1665,189.2141,188.5384,188.7002,13938.0
2022-12-30 10:30:00,198.27,198.27,197.93,198.15,15278.0,188.7002,188.7002,188.3766,188.586,15278.0
2022-12-30 10:35:00,198.18,198.18,197.88,197.97,4768.0,188.6145,188.6145,188.329,188.4146,4768.0
2022-12-30 10:40:00,198.0,198.11,197.78,197.8,17652.0,188.4432,188.5479,188.2338,188.2528,17652.0
2022-12-30 10:45:00,197.79,198.16,197.67,198.09,21758.0,188.2433,188.5955,188.1291,188.5288,21758.0
2022-12-30 10:50:00,198.09,198.14,197.79,197.79,9287.0,188.5288,188.5764,188.2433,188.2433,9287.0
2022-12-30 10:55:00,197.72,197.75,197.44,197.65,12037.0,188.1767,188.2053,187.9102,188.1101,12037.0
2022-12-30 11:00:00,197.68,197.93,197.64,197.93,7636.0,188.1386,188.3766,188.1006,188.3766,7636.0
2022-12-30 11:05:00,197.98,198.04,197.58,197.92,11862.0,188.4242,188.4813,188.0435,188.3671,11862.0
2022-12-30 11:10:00,197.95,198.05,197.85,197.91,7037.0,188.3956,188.4908,188.3004,188.3575,7037.0
2022-12-30 11:15:00,197.99,197.99,197.62,197.76,17325.0,188.4337,188.4337,188.0815,188.2148,17325.0
2022-12-30 11:20:00,197.66,197.86,197.47,197.86,32182.0,188.1196,188.31,187.9388,188.31,32182.0
2022-12-30 11:25:00,197.88,198.21,197.79,198.12,14613.0,188.329,188.6431,188.2433,188.5574,14613.0
2022-12-30 11:30:00,198.12,198.62,198.12,198.58,10576.0,188.5574,189.0333,188.5574,188.9952,10576.0
2022-12-30 11:35:00,198.46,198.98,198.46,198.84,8700.0,188.881,189.3759,188.881,189.2426,8700.0
2022-12-30 11:40:00,198.75,198.86,198.53,198.53,3945.0,189.157,189.2617,188.9476,188.9476,3945.0
2022-12-30 11:45:00,198.53,198.64,198.4,198.41,5174.0,188.9476,189.0523,188.8239,188.8334,5174.0
2022-12-30 11:50:00,198.41,198.51,198.29,198.33,2737.0,188.8334,188.9286,188.7192,188.7573,2737.0
2022-12-30 11:55:00,198.33,198.5,198.2,198.49,5200.0,188.7573,188.9191,188.6335,188.9095,5200.0
2022-12-30 12:00:00,198.47,198.82,198.45,198.69,9507.0,188.8905,189.2236,188.8715,189.0999,9507.0
2022-12-30 12:05:00,198.75,198.75,198.46,198.49,4878.0,189.157,189.157,188.881,188.9095,4878.0
2022-12-30 12:10:00,198.5,198.78,198.48,198.55,8622.0,188.9191,189.1855,188.9,188.9666,8622.0
2022-12-30 12:15:00,198.55,198.8,198.54,198.77,3652.0,188.9666,189.2046,188.9571,189.176,3652.0
2022-12-30 12:20:00,198.75,199.0,198.72,199.0,7751.0,189.157,189.3949,189.1284,189.3949,7751.0
2022-12-30 12:25:00,198.92,199.09,198.91,198.99,5941.0,189.3188,189.4806,189.3093,189.3854,5941.0
2022-12-30 12:30:00,198.97,199.03,198.89,199.0,6228.0,189.3664,189.4235,189.2902,189.3949,6228.0
2022-12-30 12:35:00,198.99,199.05,198.58,198.61,7482.0,189.3854,189.4425,188.9952,189.0238,7482.0
2022-12-30 12:40:00,198.63,198.72,198.34,198.48,3301.0,189.0428,189.1284,188.7668,188.9,3301.0
2022-12-30 12:45:00,198.48,198.54,198.24,198.25,4681.0,188.9,188.9571,188.6716,188.6811,4681.0
2022-12-30 12:50:00,198.28,198.53,198.07,198.07,3598.0,188.7097,188.9476,188.5098,188.5098,3598.0
2022-12-30 12:55:00,198.01,198.43,198.01,198.43,7778.0,188.4527,188.8524,188.4527,188.8524,7778.0
2022-12-30 13:00:00,198.36,198.41,198.24,198.41,2492.0,188.7858,188.8334,188.6716,188.8334,2492.0
2022-12-30 13:05:00,198.18,198.32,198.16,198.26,2785.0,188.6145,188.7477,188.5955,188.6906,2785.0
2022-12-30 13:10:00,198.25,198.33,198.16,198.16,3599.0,188.6811,188.7573,188.5955,188.5955,3599.0
2022-12-30 13:15:00,198.06,198.06,197.88,197.88,4760.0,188.5003,188.5003,188.329,188.329,4760.0
2022-12-30 13:20:00,197.86,197.87,197.5,197.5,8452.0,188.31,188.3195,187.9673,187.9673,8452.0
2022-12-30 13:25:00,197.5,197.81,197.41,197.81,14454.0,187.9673,188.2624,187.8817,188.2624,14454.0
2022-12-30 13:30:00,197.79,198.06,197.77,198.0,8584.0,188.2433,188.5003,188.2243,188.4432,8584.0
2022-12-30 13:35:00,198.0,198.2,197.96,197.99,4941.0,188.4432,188.6335,188.4051,188.4337,4941.0
2022-12-30 13:40:00,197.94,197.97,197.8,197.89,7775.0,188.3861,188.4146,188.2528,188.3385,7775.0
2022-12-30 13:45:00,197.92,197.99,197.84,197.92,6355.0,188.3671,188.4337,188.2909,188.3671,6355.0
2022-12-30 13:50:00,197.91,198.1,197.87,198.1,5504.0,188.3575,188.5384,188.3195,188.5384,5504.0
2022-12-30 13:55:00,198.04,198.05,197.87,197.96,6995.0,188.4813,188.4908,188.3195,188.4051,6995.0
2022-12-30 14:00:00,197.91,198.03,197.85,197.89,5199.0,188.3575,188.4717,188.3004,188.3385,5199.0
2022-12-30 14:05:00,197.9,198.07,197.86,197.93,4279.0,188.348,188.5098,188.31,188.3766,4279.0
2022-12-30 14:10:00,197.9,197.97,197.85,197.94,2303.0,188.348,188.4146,188.3004,188.3861,2303.0
2022-12-30 14:15:00,197.92,197.92,197.61,197.62,5349.0,188.3671,188.3671,188.072,188.0815,5349.0
2022-12-30 14:20:00,197.63,197.91,197.59,197.71,8703.0,188.0911,188.3575,188.053,188.1672,8703.0
2022-12-30 14:25:00,197.69,197.97,197.61,197.95,9680.0,188.1482,188.4146,188.072,188.3956,9680.0
2022-12-30 14:30:00,197.85,198.05,197.84,197.93,12417.0,188.3004,188.4908,188.2909,188.3766,12417.0
2022-12-30 14:35:00,197.93,197.94,197.83,197.91,13740.0,188.3766,188.3861,188.2814,188.3575,13740.0
2022-12-30 14:40:00,197.93,197.93,197.77,197.85,13298.0,188.3766,188.3766,188.2243,188.3004,13298.0
2022-12-30 14:45:00,197.85,197.95,197.44,197.53,26375.0,188.3004,188.3956,187.9102,187.9959,26375.0
2022-12-30 14:50:00,197.53,197.7,197.45,197.51,32133.0,187.9959,188.1577,187.9197,187.9768,32133.0
2022-12-30 14:55:00,197.54,197.88,197.45,197.71,12704.0,188.0054,188.329,187.9197,188.1672,12704.0
2022-12-30 15:00:00,197.78,198.22,197.78,197.95,10534.0,188.2338,188.6526,188.2338,188.3956,10534.0
2022-12-30 15:05:00,197.94,198.05,197.8,198.05,11374.0,188.3861,188.4908,188.2528,188.4908,11374.0
2022-12-30 15:10:00,198.01,198.36,197.99,198.28,8735.0,188.4527,188.7858,188.4337,188.7097,8735.0
2022-12-30 15:15:00,198.3,198.5,198.08,198.15,16071.0,188.7287,188.9191,188.5193,188.586,16071.0
2022-12-30 15:20:00,198.19,198.42,198.08,198.38,18141.0,188.624,188.8429,188.5193,188.8049,18141.0
2022-12-30 15:25:00,198.39,198.55,198.25,198.39,30938.0,188.8144,188.9666,188.6811,188.8144,30938.0
2022-12-30 15:30:00,198.39,198.97,198.37,198.94,16999.0,188.8144,189.3664,188.7953,189.3378,16999.0
2022-12-30 15:35:00,198.87,198.95,198.79,198.86,12738.0,189.2712,189.3473,189.1951,189.2617,12738.0
2022-12-30 15:40:00,198.84,199.28,198.77,198.83,24183.0,189.2426,189.6614,189.176,189.2331,24183.0
2022-12-30 15:45:00,198.89,199.73,198.89,199.56,35667.0,189.2902,190.0897,189.2902,189.9279,35667.0
2022-12-30 15:50:00,199.59,199.61,199.11,199.17,43170.0,189.9564,189.9755,189.4996,189.5567,43170.0
2022-12-30 15:55:00,199.22,199.25,198.93,199.2,46600.0,189.6043,189.6329,189.3283,189.5853,46600.0
2023-01-03 09:30:00,201.49,201.49,200.36,200.56,74495.0,191.7647,191.7647,190.6893,190.8796,74495.0
2023-01-03 09:35:00,200.85,201.51,200.37,201.45,16270.0,191.1556,191.7838,190.6988,191.7267,16270.0
2023-01-03 09:40:00,201.47,202.3,201.19,201.98,22947.0,191.7457,192.5356,191.4792,192.2311,22947.0
2023-01-03 09:45:00,202.1,202.17,199.96,200.28,33999.0,192.3453,192.4119,190.3086,190.6131,33999.0
2023-01-03 09:50:00,200.24,200.44,199.47,199.8,13337.0,190.5751,190.7654,189.8422,190.1563,13337.0
2023-01-03 09:55:00,199.67,199.79,197.99,198.17,19270.0,190.0326,190.1468,188.4337,188.605,19270.0
2023-01-03 10:00:00,198.13,198.94,198.13,198.79,14156.0,188.5669,189.3378,188.5669,189.1951,14156.0
2023-01-03 10:05:00,198.74,199.34,198.69,199.08,22802.0,189.1475,189.7185,189.0999,189.4711,22802.0
2023-01-03 10:10:00,199.05,199.15,198.61,198.81,9285.0,189.4425,189.5377,189.0238,189.2141,9285.0
2023-01-03 10:15:00,198.61,198.74,198.06,198.22,34923.0,189.0238,189.1475,188.5003,188.6526,34923.0
2023-01-03 10:20:00,198.31,198.56,198.25,198.4,18790.0,188.7382,188.9762,188.6811,188.8239,18790.0
2023-01-03 10:25:00,198.3,198.56,198.28,198.5,26043.0,188.7287,188.9762,188.7097,188.9191,26043.0
2023-01-03 10:30:00,198.35,198.65,198.07,198.59,13163.0,188.7763,189.0618,188.5098,189.0047,13163.0
2023-01-03 10:35:00,198.56,198.86,198.35,198.56,9456.0,188.9762,189.2617,188.7763,188.9762,9456.0
2023-01-03 10:40:00,198.59,198.67,198.44,198.6,7849.0,189.0047,189.0809,188.862,189.0142,7849.0
2023-01-03 10:45:00,198.55,198.89,198.53,198.63,13530.0,188.9666,189.2902,188.9476,189.0428,13530.0
2023-01-03 10:50:00,198.68,198.68,198.35,198.41,7953.0,189.0904,189.0904,188.7763,188.8334,7953.0
2023-01-03 10:55:00,198.31,199.1,198.3,199.01,11694.0,188.7382,189.4901,188.7287,189.4044,11694.0
2023-01-03 11:00:00,199.09,199.22,198.84,198.87,9135.0,189.4806,189.6043,189.2426,189.2712,9135.0
2023-01-03 11:05:00,198.65,199.01,198.49,198.57,16867.0,189.0618,189.4044,188.9095,188.9857,16867.0
2023-01-03 11:10:00,198.53,198.62,197.99,198.0,15441.0,188.9476,189.0333,188.4337,188.4432,15441.0
2023-01-03 11:15:00,198.08,198.13,197.72,197.88,12735.0,188.5193,188.5669,188.1767,188.329,12735.0
2023-01-03 11:20:00,197.87,198.19,197.74,198.15,9958.0,188.3195,188.624,188.1957,188.586,9958.0
2023-01-03 11:25:00,198.17,198.17,197.84,198.05,8324.0,188.605,188.605,188.2909,188.4908,8324.0
2023-01-03 11:30:00,198.0,198.0,197.39,197.62,11954.0,188.4432,188.4432,187.8626,188.0815,11954.0
2023-01-03 11:35:00,197.63,197.7,197.5,197.61,9023.0,188.0911,188.1577,187.9673,188.072,9023.0
2023-01-03 11:40:00,197.51,197.57,197.4,197.52,13478.0,187.9768,188.0339,187.8722,187.9864,13478.0
2023-01-03 11:45:00,197.43,197.53,197.28,197.28,10187.0,187.9007,187.9959,187.7579,187.7579,10187.0
2023-01-03 11:50:00,197.41,197.78,197.31,197.58,10995.0,187.8817,188.2338,187.7865,188.0435,10995.0
2023-01-03 11:55:00,197.58,197.68,197.39,197.6,7529.0,188.0435,188.1386,187.8626,188.0625,7529.0
2023-01-03 12:00:00,197.57,197.64,197.14,197.2,10201.0,188.0339,188.1006,187.6247,187.6818,10201.0
2023-01-03 12:05:00,197.23,197.73,197.18,197.72,11577.0,187.7104,188.1862,187.6628,188.1767,11577.0
2023-01-03 12:10:00,197.69,197.75,197.58,197.7,5719.0,188.1482,188.2053,188.0435,188.1577,5719.0
2023-01-03 12:15:00,197.67,197.7,197.3,197.44,9319.0,188.1291,188.1577,187.777,187.9102,9319.0
2023-01-03 12:20:00,197.43,197.58,197.2,197.37,9468.0,187.9007,188.0435,187.6818,187.8436,9468.0
2023-01-03 12:25:00,197.42,197.63,197.4,197.59,5465.0,187.8912,188.0911,187.8722,188.053,5465.0
2023-01-03 12:30:00,197.55,198.18,197.55,198.18,6801.0,188.0149,188.6145,188.0149,188.6145,6801.0
2023-01-03 12:35:00,198.14,198.2,197.91,197.91,7293.0,188.5764,188.6335,188.3575,188.3575,7293.0
2023-01-03 12:40:00,197.86,197.86,197.32,197.62,10249.0,188.31,188.31,187.796,188.0815,10249.0
2023-01-03 12:45:00,197.55,197.65,197.22,197.59,13765.0,188.0149,188.1101,187.7008,188.053,13765.0
2023-01-03 12:50:00,197.56,197.77,197.54,197.77,14825.0,188.0244,188.2243,188.0054,188.2243,14825.0
2023-01-03 12:55:00,197.69,198.34,197.63,198.18,9565.0,188.1482,188.7668,188.0911,188.6145,9565.0
2023-01-03 13:00:00,198.11,198.23,197.86,198.03,5381.0,188.5479,188.6621,188.31,188.4717,5381.0
2023-01-03 13:05:00,198.03,198.45,197.95,198.44,10353.0,188.4717,188.8715,188.3956,188.862,10353.0
2023-01-03 13:10:00,198.43,199.01,198.41,198.97,12412.0,188.8524,189.4044,188.8334,189.3664,12412.0
2023-01-03 13:15:00,198.91,199.0,198.77,198.95,12806.0,189.3093,189.3949,189.176,189.3473,12806.0
2023-01-03 13:20:00,198.89,198.99,198.77,198.9,10753.0,189.2902,189.3854,189.176,189.2998,10753.0
2023-01-03 13:25:00,198.94,199.5,198.87,199.34,10458.0,189.3378,189.8708,189.2712,189.7185,10458.0
2023-01-03 13:30:00,199.29,199.34,199.09,199.13,5559.0,189.6709,189.7185,189.4806,189.5187,5559.0
2023-01-03 13:35:00,199.13,199.18,198.86,198.91,9745.0,189.5187,189.5662,189.2617,189.3093,9745.0
2023-01-03 13:40:00,198.88,199.58,198.88,199.4,18756.0,189.2807,189.9469,189.2807,189.7756,18756.0
2023-01-03 13:45:00,199.41,199.41,199.04,199.37,14234.0,189.7851,189.7851,189.433,189.7471,14234.0
2023-01-03 13:50:00,199.35,199.86,199.31,199.86,20531.0,189.728,190.2134,189.69,190.2134,20531.0
2023-01-03 13:55:00,199.8,199.91,199.57,199.66,10121.0,190.1563,190.261,189.9374,190.0231,10121.0
2023-01-03 14:00:00,199.64,199.67,199.25,199.3,13053.0,190.004,190.0326,189.6329,189.6804,13053.0
2023-01-03 14:05:00,199.3,199.6,199.23,199.53,12402.0,189.6804,189.966,189.6138,189.8993,12402.0
2023-01-03 14:10:00,199.53,199.53,198.77,198.87,6568.0,189.8993,189.8993,189.176,189.2712,6568.0
2023-01-03 14:15:00,198.89,198.93,198.58,198.58,5616.0,189.2902,189.3283,188.9952,188.9952,5616.0
2023-01-03 14:20:00,198.62,198.82,198.49,198.49,5895.0,189.0333,189.2236,188.9095,188.9095,5895.0
2023-01-03 14:25:00,198.57,198.61,198.46,198.55,5233.0,188.9857,189.0238,188.881,188.9666,5233.0
2023-01-03 14:30:00,198.47,198.47,198.02,198.14,11120.0,188.8905,188.8905,188.4622,188.5764,11120.0
2023-01-03 14:35:00,198.14,198.16,197.93,198.14,6328.0,188.5764,188.5955,188.3766,188.5764,6328.0
2023-01-03 14:40:00,198.06,198.67,198.06,198.67,8163.0,188.5003,189.0809,188.5003,189.0809,8163.0
2023-01-03 14:45:00,198.61,199.34,198.61,199.22,15913.0,189.0238,189.7185,189.0238,189.6043,15913.0
2023-01-03 14:50:00,199.23,199.26,198.93,198.94,5429.0,189.6138,189.6424,189.3283,189.3378,5429.0
2023-01-03 14:55:00,198.91,199.22,198.84,198.9,6509.0,189.3093,189.6043,189.2426,189.2998,6509.0
2023-01-03 15:00:00,198.94,199.24,198.73,198.97,4139.0,189.3378,189.6233,189.138,189.3664,4139.0
2023-01-03 15:05:00,198.95,199.05,198.81,198.81,7402.0,189.3473,189.4425,189.2141,189.2141,7402.0
2023-01-03 15:10:00,198.86,199.2,198.82,199.19,6870.0,189.2617,189.5853,189.2236,189.5758,6870.0
2023-01-03 15:15:00,199.21,199.41,199.17,199.17,13994.0,189.5948,189.7851,189.5567,189.5567,13994.0
2023-01-03 15:20:00,199.05,199.09,198.69,198.74,7892.0,189.4425,189.4806,189.0999,189.1475,7892.0
2023-01-03 15:25:00,198.74,198.95,198.66,198.83,9620.0,189.1475,189.3473,189.0713,189.2331,9620.0
2023-01-03 15:30:00,198.87,199.08,198.71,199.04,9436.0,189.2712,189.4711,189.1189,189.433,9436.0
2023-01-03 15:35:00,199.05,199.18,198.86,198.95,9540.0,189.4425,189.5662,189.2617,189.3473,9540.0
2023-01-03 15:40:00,199.03,199.21,198.74,198.87,10140.0,189.4235,189.5948,189.1475,189.2712,10140.0
2023-01-03 15:45:00,198.83,199.11,198.67,199.03,13497.0,189.2331,189.4996,189.0809,189.4235,13497.0
2023-01-03 15:50:00,199.03,199.3,198.97,199.19,21710.0,189.4235,189.6804,189.3664,189.5758,21710.0
2023-01-03 15:55:00,199.14,199.21,198.83,199.04,88228.0,189.5282,189.5948,189.2331,189.433,88228.0
2023-01-04 09:30:00,201.43,201.43,199.92,200.55,45329.0,191.7076,191.7076,190.2705,190.8701,45329.0
2023-01-04 09:35:00,200.25,200.71,200.12,200.29,18796.0,190.5846,191.0224,190.4609,190.6227,18796.0
2023-01-04 09:40:00,200.3,200.89,199.81,199.81,15399.0,190.6322,191.1937,190.1658,190.1658,15399.0
2023-01-04 09:45:00,199.87,200.15,199.33,199.54,13280.0,190.2229,190.4894,189.709,189.9089,13280.0
2023-01-04 09:50:00,199.53,199.84,199.02,199.73,11151.0,189.8993,190.1944,189.414,190.0897,11151.0
2023-01-04 09:55:00,199.67,200.17,199.67,199.91,13288.0,190.0326,190.5085,190.0326,190.261,13288.0
2023-01-04 10:00:00,199.91,200.14,198.52,198.92,18155.0,190.261,190.4799,188.9381,189.3188,18155.0
2023-01-04 10:05:00,199.02,199.06,198.35,198.51,16379.0,189.414,189.452,188.7763,188.9286,16379.0
2023-01-04 10:10:00,198.39,198.46,197.69,198.25,18137.0,188.8144,188.881,188.1482,188.6811,18137.0
2023-01-04 10:15:00,198.19,198.44,197.95,198.29,37212.0,188.624,188.862,188.3956,188.7192,37212.0
2023-01-04 10:20:00,198.29,198.36,197.89,198.03,13283.0,188.7192,188.7858,188.3385,188.4717,13283.0
2023-01-04 10:25:00,198.03,198.49,197.51,198.49,12865.0,188.4717,188.9095,187.9768,188.9095,12865.0
2023-01-04 10:30:00,198.48,198.62,198.16,198.24,19726.0,188.9,189.0333,188.5955,188.6716,19726.0
2023-01-04 10:35:00,198.23,198.77,198.08,198.77,9138.0,188.6621,189.176,188.5193,189.176,9138.0
2023-01-04 10:40:00,198.69,199.33,198.61,199.33,8527.0,189.0999,189.709,189.0238,189.709,8527.0
2023-01-04 10:45:00,199.25,200.16,199.25,200.04,10970.0,189.6329,190.4989,189.6329,190.3847,10970.0
2023-01-04 10:50:00,200.16,200.16,199.72,199.9,32665.0,190.4989,190.4989,190.0802,190.2515,32665.0
2023-01-04 10:55:00,199.88,200.41,199.6,200.25,11200.0,190.2325,190.7369,189.966,190.5846,11200.0
2023-01-04 11:00:00,200.34,200.78,200.33,200.74,11977.0,190.6702,191.089,190.6607,191.0509,11977.0
2023-01-04 11:05:00,200.74,201.02,200.62,200.95,25264.0,191.0509,191.3174,190.9367,191.2508,25264.0
2023-01-04 11:10:00,201.01,201.92,201.01,201.9,57161.0,191.3079,192.174,191.3079,192.155,57161.0
2023-01-04 11:15:00,201.92,201.95,201.59,201.75,28272.0,192.174,192.2025,191.8599,192.0122,28272.0
2023-01-04 11:20:00,201.72,201.72,200.96,201.06,6893.0,191.9836,191.9836,191.2603,191.3555,6893.0
2023-01-04 11:25:00,201.07,201.37,200.91,201.36,9053.0,191.365,191.6505,191.2127,191.641,9053.0
2023-01-04 11:30:00,201.44,202.0,201.43,201.91,10800.0,191.7172,192.2501,191.7076,192.1645,10800.0
2023-01-04 11:35:00,201.97,202.3,201.97,202.19,7414.0,192.2216,192.5356,192.2216,192.431,7414.0
2023-01-04 11:40:00,202.26,202.35,201.87,201.9,4964.0,192.4976,192.5832,192.1264,192.155,4964.0
2023-01-04 11:45:00,201.86,202.01,201.67,201.68,11495.0,192.1169,192.2596,191.9361,191.9456,11495.0
2023-01-04 11:50:00,201.68,201.78,201.47,201.56,13799.0,191.9456,192.0407,191.7457,191.8314,13799.0
2023-01-04 11:55:00,201.62,202.02,201.62,201.64,9674.0,191.8885,192.2692,191.8885,191.9075,9674.0
2023-01-04 12:00:00,201.62,201.73,201.57,201.6,8864.0,191.8885,191.9932,191.8409,191.8694,8864.0
2023-01-04 12:05:00,201.55,201.61,201.41,201.49,4229.0,191.8218,191.879,191.6886,191.7647,4229.0
2023-01-04 12:10:00,201.54,201.72,201.5,201.59,6145.0,191.8123,191.9836,191.7743,191.8599,6145.0
2023-01-04 12:15:00,201.56,201.73,201.55,201.6,7821.0,191.8314,191.9932,191.8218,191.8694,7821.0
2023-01-04 12:20:00,201.62,201.63,201.46,201.54,6178.0,191.8885,191.898,191.7362,191.8123,6178.0
2023-01-04 12:25:00,201.57,201.74,201.35,201.47,7699.0,191.8409,192.0027,191.6315,191.7457,7699.0
2023-01-04 12:30:00,201.49,201.73,201.47,201.68,4645.0,191.7647,191.9932,191.7457,191.9456,4645.0
2023-01-04 12:35:00,201.66,201.78,201.56,201.78,4164.0,191.9265,192.0407,191.8314,192.0407,4164.0
2023-01-04 12:40:00,201.76,201.82,201.67,201.79,6557.0,192.0217,192.0788,191.9361,192.0503,6557.0
2023-01-04 12:45:00,201.76,201.76,201.43,201.45,15587.0,192.0217,192.0217,191.7076,191.7267,15587.0
2023-01-04 12:50:00,201.43,201.51,201.29,201.42,11253.0,191.7076,191.7838,191.5744,191.6981,11253.0
2023-01-04 12:55:00,201.42,201.45,201.05,201.11,8731.0,191.6981,191.7267,191.346,191.4031,8731.0
2023-01-04 13:00:00,201.03,201.23,200.84,201.22,6354.0,191.3269,191.5173,191.1461,191.5078,6354.0
2023-01-04 13:05:00,201.22,201.48,201.22,201.41,5875.0,191.5078,191.7552,191.5078,191.6886,5875.0
2023-01-04 13:10:00,201.44,201.59,201.38,201.55,8405.0,191.7172,191.8599,191.6601,191.8218,8405.0
2023-01-04 13:15:00,201.57,201.87,201.56,201.84,3024.0,191.8409,192.1264,191.8314,192.0978,3024.0
2023-01-04 13:20:00,201.78,202.01,201.77,201.96,7373.0,192.0407,192.2596,192.0312,192.2121,7373.0
2023-01-04 13:25:00,202.0,202.01,201.84,201.9,4887.0,192.2501,192.2596,192.0978,192.155,4887.0
2023-01-04 13:30:00,201.95,202.0,201.85,201.96,5645.0,192.2025,192.2501,192.1074,192.2121,5645.0
2023-01-04 13:35:00,202.0,202.29,201.94,202.22,7273.0,192.2501,192.5261,192.193,192.4595,7273.0
2023-01-04 13:40:00,202.25,202.29,201.99,202.15,6340.0,192.4881,192.5261,192.2406,192.3929,6340.0
2023-01-04 13:45:00,202.2,202.26,202.05,202.06,7272.0,192.4405,192.4976,192.2977,192.3072,7272.0
2023-01-04 13:50:00,202.03,202.13,201.86,201.94,5268.0,192.2787,192.3739,192.1169,192.193,5268.0
2023-01-04 13:55:00,201.95,202.04,201.45,201.79,9574.0,192.2025,192.2882,191.7267,192.0503,9574.0
2023-01-04 14:00:00,201.54,202.31,201.04,201.46,20411.0,191.8123,192.5452,191.3365,191.7362,20411.0
2023-01-04 14:05:00,201.57,201.96,201.03,201.03,9790.0,191.8409,192.2121,191.3269,191.3269,9790.0
2023-01-04 14:10:00,201.09,201.23,200.81,200.95,13715.0,191.384,191.5173,191.1176,191.2508,13715.0
2023-01-04 14:15:00,201.06,201.54,201.04,201.33,20807.0,191.3555,191.8123,191.3365,191.6125,20807.0
2023-01-04 14:20:00,201.35,201.35,200.78,201.08,31886.0,191.6315,191.6315,191.089,191.3745,31886.0
2023-01-04 14:25:00,201.0,201.01,200.18,200.27,28836.0,191.2984,191.3079,190.518,190.6036,28836.0
2023-01-04 14:30:00,200.2,200.57,200.2,200.54,14429.0,190.537,190.8891,190.537,190.8606,14429.0
2023-01-04 14:35:00,200.57,200.68,200.28,200.36,7033.0,190.8891,190.9938,190.6131,190.6893,7033.0
2023-01-04 14:40:00,200.36,200.72,200.13,200.42,9189.0,190.6893,191.0319,190.4704,190.7464,9189.0
2023-01-04 14:45:00,200.35,200.62,200.32,200.44,7930.0,190.6798,190.9367,190.6512,190.7654,7930.0
2023-01-04 14:50:00,200.38,200.38,199.99,200.05,20708.0,190.7083,190.7083,190.3371,190.3942,20708.0
2023-01-04 14:55:00,200.05,200.68,200.04,200.66,11846.0,190.3942,190.9938,190.3847,190.9748,11846.0
2023-01-04 15:00:00,200.67,201.13,200.66,201.11,11924.0,190.9843,191.4221,190.9748,191.4031,11924.0
2023-01-04 15:05:00,200.99,201.0,200.61,200.71,8641.0,191.2889,191.2984,190.9272,191.0224,8641.0
2023-01-04 15:10:00,200.74,200.82,200.56,200.65,14345.0,191.0509,191.1271,190.8796,190.9653,14345.0
2023-01-04 15:15:00,200.66,201.04,200.66,200.87,7825.0,190.9748,191.3365,190.9748,191.1747,7825.0
2023-01-04 15:20:00,200.86,200.95,200.36,200.49,9691.0,191.1652,191.2508,190.6893,190.813,9691.0
2023-01-04 15:25:00,200.5,200.73,200.39,200.53,11445.0,190.8225,191.0414,190.7178,190.8511,11445.0
2023-01-04 15:30:00,200.47,200.54,200.27,200.42,13113.0,190.794,190.8606,190.6036,190.7464,13113.0
2023-01-04 15:35:00,200.47,200.47,199.94,200.3,25656.0,190.794,190.794,190.2896,190.6322,25656.0
2023-01-04 15:40:00,200.29,200.29,199.96,200.03,31216.0,190.6227,190.6227,190.3086,190.3752,31216.0
2023-01-04 15:45:00,200.02,200.6,199.93,200.6,13126.0,190.3657,190.9177,190.28,190.9177,13126.0
2023-01-04 15:50:00,200.67,200.79,200.44,200.62,36876.0,190.9843,191.0985,190.7654,190.9367,36876.0
2023-01-04 15:55:00,200.64,201.4,200.63,201.28,181093.0,190.9558,191.6791,190.9463,191.5649,181093.0
2023-01-05 09:30:00,199.3,199.4,197.7,197.94,63518.0,189.6804,189.7756,188.1577,188.3861,63518.0
2023-01-05 09:35:00,198.12,198.49,197.94,198.02,11134.0,188.5574,188.9095,188.3861,188.4622,11134.0
2023-01-05 09:40:00,197.97,198.86,197.48,198.86,10316.0,188.4146,189.2617,187.9483,189.2617,10316.0
2023-01-05 09:45:00,198.55,198.78,198.1,198.78,24405.0,188.9666,189.1855,188.5384,189.1855,24405.0
2023-01-05 09:50:00,198.78,199.79,198.78,199.69,14015.0,189.1855,190.1468,189.1855,190.0516,14015.0
2023-01-05 09:55:00,199.72,200.17,199.54,200.06,11246.0,190.0802,190.5085,189.9089,190.4038,11246.0
2023-01-05 10:00:00,199.99,200.48,199.56,200.39,14751.0,190.3371,190.8035,189.9279,190.7178,14751.0
2023-01-05 10:05:00,200.31,201.2,200.27,200.76,23840.0,190.6417,191.4887,190.6036,191.07,23840.0
2023-01-05 10:10:00,200.88,201.08,200.52,200.61,19277.0,191.1842,191.3745,190.8416,190.9272,19277.0
2023-01-05 10:15:00,200.55,200.57,199.94,200.12,12304.0,190.8701,190.8891,190.2896,190.4609,12304.0
2023-01-05 10:20:00,200.18,200.25,199.4,199.49,24815.0,190.518,190.5846,189.7756,189.8613,24815.0
2023-01-05 10:25:00,199.48,200.02,199.23,199.93,12312.0,189.8518,190.3657,189.6138,190.28,12312.0
2023-01-05 10:30:00,199.93,200.18,199.93,200.08,7480.0,190.28,190.518,190.28,190.4228,7480.0
2023-01-05 10:35:00,200.13,200.22,199.75,200.13,7563.0,190.4704,190.556,190.1087,190.4704,7563.0
2023-01-05 10:40:00,200.06,200.5,199.89,200.44,5535.0,190.4038,190.8225,190.242,190.7654,5535.0
2023-01-05 10:45:00,200.45,200.49,199.92,200.02,4179.0,190.7749,190.813,190.2705,190.3657,4179.0
2023-01-05 10:50:00,199.97,200.17,199.75,199.93,22521.0,190.3181,190.5085,190.1087,190.28,22521.0
2023-01-05 10:55:00,199.84,199.9,199.39,199.5,9440.0,190.1944,190.2515,189.7661,189.8708,9440.0
2023-01-05 11:00:00,199.54,199.57,199.28,199.54,5837.0,189.9089,189.9374,189.6614,189.9089,5837.0
2023-01-05 11:05:00,199.58,199.64,199.41,199.49,6449.0,189.9469,190.004,189.7851,189.8613,6449.0
2023-01-05 11:10:00,199.51,199.65,199.23,199.37,11166.0,189.8803,190.0136,189.6138,189.7471,11166.0
2023-01-05 11:15:00,199.39,199.49,199.33,199.33,5710.0,189.7661,189.8613,189.709,189.709,5710.0
2023-01-05 11:20:00,199.3,199.31,199.11,199.2,8572.0,189.6804,189.69,189.4996,189.5853,8572.0
2023-01-05 11:25:00,199.2,199.44,199.1,199.4,5194.0,189.5853,189.8137,189.4901,189.7756,5194.0
2023-01-05 11:30:00,199.36,199.52,199.31,199.31,6318.0,189.7376,189.8898,189.69,189.69,6318.0
2023-01-05 11:35:00,199.32,199.49,199.16,199.21,6265.0,189.6995,189.8613,189.5472,189.5948,6265.0
2023-01-05 11:40:00,199.2,199.54,199.12,199.52,5928.0,189.5853,189.9089,189.5091,189.8898,5928.0
2023-01-05 11:45:00,199.54,199.68,199.44,199.58,6652.0,189.9089,190.0421,189.8137,189.9469,6652.0
2023-01-05 11:50:00,199.59,199.6,199.17,199.25,6669.0,189.9564,189.966,189.5567,189.6329,6669.0
2023-01-05 11:55:00,199.26,199.37,199.16,199.33,5496.0,189.6424,189.7471,189.5472,189.709,5496.0
2023-01-05 12:00:00,199.36,199.63,199.26,199.63,7518.0,189.7376,189.9945,189.6424,189.9945,7518.0
2023-01-05 12:05:00,199.63,199.92,199.59,199.9,7274.0,189.9945,190.2705,189.9564,190.2515,7274.0
2023-01-05 12:10:00,199.91,199.91,199.58,199.6,14328.0,190.261,190.261,189.9469,189.966,14328.0
2023-01-05 12:15:00,199.63,199.66,199.25,199.25,4584.0,189.9945,190.0231,189.6329,189.6329,4584.0
2023-01-05 12:20:00,199.28,199.84,199.26,199.82,6807.0,189.6614,190.1944,189.6424,190.1753,6807.0
2023-01-05 12:25:00,199.87,199.95,199.78,199.88,11204.0,190.2229,190.2991,190.1373,190.2325,11204.0
2023-01-05 12:30:00,199.87,200.2,199.86,200.15,10084.0,190.2229,190.537,190.2134,190.4894,10084.0
2023-01-05 12:35:00,200.17,200.17,199.59,199.65,6893.0,190.5085,190.5085,189.9564,190.0136,6893.0
2023-01-05 12:40:00,199.61,199.62,199.38,199.39,3229.0,189.9755,189.985,189.7566,189.7661,3229.0
2023-01-05 12:45:00,199.36,199.55,199.36,199.47,5362.0,189.7376,189.9184,189.7376,189.8422,5362.0
2023-01-05 12:50:00,199.44,199.53,199.32,199.34,2942.0,189.8137,189.8993,189.6995,189.7185,2942.0
2023-01-05 12:55:00,199.32,199.44,199.27,199.36,3234.0,189.6995,189.8137,189.6519,189.7376,3234.0
2023-01-05 13:00:00,199.3,199.32,199.09,199.15,3925.0,189.6804,189.6995,189.4806,189.5377,3925.0
2023-01-05 13:05:00,199.12,199.53,199.12,199.53,3771.0,189.5091,189.8993,189.5091,189.8993,3771.0
2023-01-05 13:10:00,199.47,199.5,199.22,199.22,3627.0,189.8422,189.8708,189.6043,189.6043,3627.0
2023-01-05 13:15:00,199.13,199.18,199.05,199.1,4214.0,189.5187,189.5662,189.4425,189.4901,4214.0
2023-01-05 13:20:00,199.15,200.15,199.13,200.01,7705.0,189.5377,190.4894,189.5187,190.3562,7705.0
2023-01-05 13:25:00,200.14,200.68,200.03,200.36,8616.0,190.4799,190.9938,190.3752,190.6893,8616.0
2023-01-05 13:30:00,200.42,200.65,200.22,200.65,3076.0,190.7464,190.9653,190.556,190.9653,3076.0
2023-01-05 13:35:00,200.64,200.7,200.05,200.15,6007.0,190.9558,191.0129,190.3942,190.4894,6007.0
2023-01-05 13:40:00,200.16,200.4,200.07,200.07,4197.0,190.4989,190.7274,190.4133,190.4133,4197.0
2023-01-05 13:45:00,200.08,200.24,200.0,200.13,4210.0,190.4228,190.5751,190.3467,190.4704,4210.0
2023-01-05 13:50:00,200.1,200.28,199.96,200.24,7992.0,190.4418,190.6131,190.3086,190.5751,7992.0
2023-01-05 13:55:00,200.24,200.45,199.98,200.05,3131.0,190.5751,190.7749,190.3276,190.3942,3131.0
2023-01-05 14:00:00,200.04,200.39,200.04,200.25,4525.0,190.3847,190.7178,190.3847,190.5846,4525.0
2023-01-05 14:05:00,200.28,200.43,200.25,200.34,4049.0,190.6131,190.7559,190.5846,190.6702,4049.0
2023-01-05 14:10:00,200.24,200.34,199.93,199.93,4366.0,190.5751,190.6702,190.28,190.28,4366.0
2023-01-05 14:15:00,200.08,200.22,200.07,200.2,2456.0,190.4228,190.556,190.4133,190.537,2456.0
2023-01-05 14:20:00,200.12,200.23,200.04,200.14,5271.0,190.4609,190.5656,190.3847,190.4799,5271.0
2023-01-05 14:25:00,200.17,200.2,199.95,200.04,5335.0,190.5085,190.537,190.2991,190.3847,5335.0
2023-01-05 14:30:00,200.11,200.21,200.05,200.11,6044.0,190.4514,190.5465,190.3942,190.4514,6044.0
2023-01-05 14:35:00,200.13,200.74,200.12,200.71,5425.0,190.4704,191.0509,190.4609,191.0224,5425.0
2023-01-05 14:40:00,200.74,200.94,200.69,200.83,8817.0,191.0509,191.2413,191.0034,191.1366,8817.0
2023-01-05 14:45:00,200.82,201.29,200.79,201.09,6017.0,191.1271,191.5744,191.0985,191.384,6017.0
2023-01-05 14:50:00,201.1,201.44,201.09,201.36,12794.0,191.3936,191.7172,191.384,191.641,12794.0
2023-01-05 14:55:00,201.36,201.42,200.9,200.92,14394.0,191.641,191.6981,191.2032,191.2223,14394.0
2023-01-05 15:00:00,200.86,200.95,200.8,200.84,14727.0,191.1652,191.2508,191.108,191.1461,14727.0
2023-01-05 15:05:00,200.81,200.84,200.67,200.72,8252.0,191.1176,191.1461,190.9843,191.0319,8252.0
2023-01-05 15:10:00,200.79,200.84,200.57,200.84,9596.0,191.0985,191.1461,190.8891,191.1461,9596.0
2023-01-05 15:15:00,200.86,201.08,200.86,200.99,21762.0,191.1652,191.3745,191.1652,191.2889,21762.0
2023-01-05 15:20:00,200.98,201.18,200.97,201.14,10064.0,191.2794,191.4697,191.2698,191.4316,10064.0
2023-01-05 15:25:00,201.11,201.11,200.71,200.81,15313.0,191.4031,191.4031,191.0224,191.1176,15313.0
2023-01-05 15:30:00,200.81,200.81,200.53,200.62,11079.0,191.1176,191.1176,190.8511,190.9367,11079.0
2023-01-05 15:35:00,200.59,200.82,200.57,200.74,12600.0,190.9082,191.1271,190.8891,191.0509,12600.0
2023-01-05 15:40:00,200.73,200.75,200.18,200.23,11947.0,191.0414,191.0605,190.518,190.5656,11947.0
2023-01-05 15:45:00,200.27,200.6,200.13,200.2,25063.0,190.6036,190.9177,190.4704,190.537,25063.0
2023-01-05 15:50:00,200.12,200.33,200.03,200.2,28842.0,190.4609,190.6607,190.3752,190.537,28842.0
2023-01-05 15:55:00,200.26,200.88,200.26,200.72,74425.0,190.5941,191.1842,190.5941,191.0319,74425.0
2023-01-06 09:30:00,200.73,200.73,198.65,198.69,133584.0,191.0414,191.0414,189.0618,189.0999,133584.0
2023-01-06 09:35:00,198.79,198.92,195.31,195.43,119996.0,189.1951,189.3188,185.883,185.9972,119996.0
2023-01-06 09:40:00,195.4,197.4,194.45,197.27,86781.0,185.9687,187.8722,185.0645,187.7484,86781.0
2023-01-06 09:45:00,197.19,197.6,196.64,196.76,32575.0,187.6723,188.0625,187.1488,187.263,32575.0
2023-01-06 09:50:00,196.76,197.95,196.55,197.46,43320.0,187.263,188.3956,187.0632,187.9293,43320.0
2023-01-06 09:55:00,197.43,197.75,196.46,196.5,29743.0,187.9007,188.2053,186.9775,187.0156,29743.0
2023-01-06 10:00:00,196.47,198.1,196.41,197.18,21480.0,186.987,188.5384,186.9299,187.6628,21480.0
2023-01-06 10:05:00,197.14,197.14,196.37,196.41,40270.0,187.6247,187.6247,186.8919,186.9299,40270.0
2023-01-06 10:10:00,196.33,196.94,195.97,196.35,21155.0,186.8538,187.4344,186.5112,186.8728,21155.0
2023-01-06 10:15:00,196.43,198.0,196.43,197.96,10909.0,186.949,188.4432,186.949,188.4051,10909.0
2023-01-06 10:20:00,197.99,198.25,197.64,198.08,15802.0,188.4337,188.6811,188.1006,188.5193,15802.0
2023-01-06 10:25:00,198.03,198.06,197.53,197.67,23325.0,188.4717,188.5003,187.9959,188.1291,23325.0
2023-01-06 10:30:00,197.67,198.03,197.42,197.87,33019.0,188.1291,188.4717,187.8912,188.3195,33019.0
2023-01-06 10:35:00,197.81,198.66,197.78,198.42,42394.0,188.2624,189.0713,188.2338,188.8429,42394.0
2023-01-06 10:40:00,198.41,198.83,197.9,197.98,27091.0,188.8334,189.2331,188.348,188.4242,27091.0
2023-01-06 10:45:00,198.02,198.19,197.55,198.09,21150.0,188.4622,188.624,188.0149,188.5288,21150.0
2023-01-06 10:50:00,198.13,198.45,198.05,198.18,14825.0,188.5669,188.8715,188.4908,188.6145,14825.0
2023-01-06 10:55:00,198.13,198.55,198.05,198.52,20055.0,188.5669,188.9666,188.4908,188.9381,20055.0
2023-01-06 11:00:00,198.53,199.13,198.48,198.99,19530.0,188.9476,189.5187,188.9,189.3854,19530.0
2023-01-06 11:05:00,199.02,199.28,198.89,199.11,16533.0,189.414,189.6614,189.2902,189.4996,16533.0
2023-01-06 11:10:00,199.11,199.3,198.75,198.79,16257.0,189.4996,189.6804,189.157,189.1951,16257.0
2023-01-06 11:15:00,198.84,198.89,198.44,198.56,14771.0,189.2426,189.2902,188.862,188.9762,14771.0
2023-01-06 11:20:00,198.58,199.08,198.57,198.84,21179.0,188.9952,189.4711,188.9857,189.2426,21179.0
2023-01-06 11:25:00,198.84,198.84,198.32,198.62,13027.0,189.2426,189.2426,188.7477,189.0333,13027.0
2023-01-06 11:30:00,198.71,199.12,198.69,198.93,11638.0,189.1189,189.5091,189.0999,189.3283,11638.0
2023-01-06 11:35:00,198.96,199.04,198.6,198.94,10887.0,189.3569,189.433,189.0142,189.3378,10887.0
2023-01-06 11:40:00,198.95,198.98,198.75,198.85,18122.0,189.3473,189.3759,189.157,189.2522,18122.0
2023-01-06 11:45:00,198.85,199.02,198.65,198.87,22180.0,189.2522,189.414,189.0618,189.2712,22180.0
2023-01-06 11:50:00,198.83,199.0,198.8,198.89,14103.0,189.2331,189.3949,189.2046,189.2902,14103.0
2023-01-06 11:55:00,198.93,199.28,198.85,198.89,12369.0,189.3283,189.6614,189.2522,189.2902,12369.0
2023-01-06 12:00:00,198.91,198.96,198.42,198.8,18785.0,189.3093,189.3569,188.8429,189.2046,18785.0
2023-01-06 12:05:00,198.78,199.03,198.63,198.64,9117.0,189.1855,189.4235,189.0428,189.0523,9117.0
2023-01-06 12:10:00,198.68,198.88,198.59,198.69,13960.0,189.0904,189.2807,189.0047,189.0999,13960.0
2023-01-06 12:15:00,198.71,198.93,198.65,198.86,10456.0,189.1189,189.3283,189.0618,189.2617,10456.0
2023-01-06 12:20:00,198.87,199.02,198.63,198.73,13779.0,189.2712,189.414,189.0428,189.138,13779.0
2023-01-06 12:25:00,198.75,198.83,198.51,198.62,9416.0,189.157,189.2331,188.9286,189.0333,9416.0
2023-01-06 12:30:00,198.62,198.8,198.59,198.67,9300.0,189.0333,189.2046,189.0047,189.0809,9300.0
2023-01-06 12:35:00,198.66,198.71,198.3,198.46,15205.0,189.0713,189.1189,188.7287,188.881,15205.0
2023-01-06 12:40:00,198.43,198.43,198.19,198.19,12032.0,188.8524,188.8524,188.624,188.624,12032.0
2023-01-06 12:45:00,198.29,198.92,198.25,198.84,26404.0,188.7192,189.3188,188.6811,189.2426,26404.0
2023-01-06 12:50:00,198.81,198.81,198.34,198.36,15580.0,189.2141,189.2141,188.7668,188.7858,15580.0
2023-01-06 12:55:00,198.39,198.39,197.87,198.27,17927.0,188.8144,188.8144,188.3195,188.7002,17927.0
2023-01-06 13:00:00,198.28,198.71,198.28,198.6,7486.0,188.7097,189.1189,188.7097,189.0142,7486.0
2023-01-06 13:05:00,198.59,199.01,198.59,199.01,6089.0,189.0047,189.4044,189.0047,189.4044,6089.0
2023-01-06 13:10:00,199.0,199.37,198.97,199.32,7084.0,189.3949,189.7471,189.3664,189.6995,7084.0
2023-01-06 13:15:00,199.34,199.59,199.3,199.42,7960.0,189.7185,189.9564,189.6804,189.7947,7960.0
2023-01-06 13:20:00,199.55,199.67,199.33,199.67,7191.0,189.9184,190.0326,189.709,190.0326,7191.0
2023-01-06 13:25:00,199.66,199.9,199.66,199.9,13624.0,190.0231,190.2515,190.0231,190.2515,13624.0
2023-01-06 13:30:00,199.86,200.09,199.71,200.05,7334.0,190.2134,190.4323,190.0707,190.3942,7334.0
2023-01-06 13:35:00,200.02,200.12,199.9,200.12,5856.0,190.3657,190.4609,190.2515,190.4609,5856.0
2023-01-06 13:40:00,200.12,200.36,200.0,200.01,8458.0,190.4609,190.6893,190.3467,190.3562,8458.0
2023-01-06 13:45:00,200.0,200.2,199.94,200.16,6135.0,190.3467,190.537,190.2896,190.4989,6135.0
2023-01-06 13:50:00,200.16,200.2,199.87,200.06,9037.0,190.4989,190.537,190.2229,190.4038,9037.0
2023-01-06 13:55:00,200.09,200.17,199.95,200.03,10645.0,190.4323,190.5085,190.2991,190.3752,10645.0
2023-01-06 14:00:00,200.07,200.18,199.73,199.88,8371.0,190.4133,190.518,190.0897,190.2325,8371.0
2023-01-06 14:05:00,199.86,200.04,199.75,199.95,9656.0,190.2134,190.3847,190.1087,190.2991,9656.0
2023-01-06 14:10:00,199.92,200.1,199.8,200.09,8365.0,190.2705,190.4418,190.1563,190.4323,8365.0
2023-01-06 14:15:00,200.09,200.21,200.04,200.14,11386.0,190.4323,190.5465,190.3847,190.4799,11386.0
2023-01-06 14:20:00,200.16,200.6,200.16,200.55,19620.0,190.4989,190.9177,190.4989,190.8701,19620.0
2023-01-06 14:25:00,200.51,200.54,200.16,200.24,12581.0,190.832,190.8606,190.4989,190.5751,12581.0
2023-01-06 14:30:00,200.25,200.67,200.22,200.56,15296.0,190.5846,190.9843,190.556,190.8796,15296.0
2023-01-06 14:35:00,200.51,200.66,200.38,200.64,9703.0,190.832,190.9748,190.7083,190.9558,9703.0
2023-01-06 14:40:00,200.59,200.62,200.49,200.62,10449.0,190.9082,190.9367,190.813,190.9367,10449.0
2023-01-06 14:45:00,200.59,200.69,200.31,200.69,13416.0,190.9082,191.0034,190.6417,191.0034,13416.0
2023-01-06 14:50:00,200.64,200.98,200.54,200.94,10198.0,190.9558,191.2794,190.8606,191.2413,10198.0
2023-01-06 14:55:00,200.89,201.16,200.89,201.09,13867.0,191.1937,191.4507,191.1937,191.384,13867.0
2023-01-06 15:00:00,201.08,201.5,201.06,201.45,13494.0,191.3745,191.7743,191.3555,191.7267,13494.0
2023-01-06 15:05:00,201.45,201.65,201.39,201.65,12055.0,191.7267,191.917,191.6696,191.917,12055.0
2023-01-06 15:10:00,201.64,201.67,201.39,201.63,15798.0,191.9075,191.9361,191.6696,191.898,15798.0
2023-01-06 15:15:00,201.63,201.79,201.34,201.34,15762.0,191.898,192.0503,191.622,191.622,15762.0
2023-01-06 15:20:00,201.35,201.48,201.13,201.48,16416.0,191.6315,191.7552,191.4221,191.7552,16416.0
2023-01-06 15:25:00,201.55,201.59,201.21,201.28,11375.0,191.8218,191.8599,191.4983,191.5649,11375.0
2023-01-06 15:30:00,201.33,201.73,201.31,201.57,20916.0,191.6125,191.9932,191.5934,191.8409,20916.0
2023-01-06 15:35:00,201.57,201.63,201.41,201.61,18354.0,191.8409,191.898,191.6886,191.879,18354.0
2023-01-06 15:40:00,201.61,201.71,201.24,201.45,36149.0,191.879,191.9741,191.5268,191.7267,36149.0
2023-01-06 15:45:00,201.42,201.5,201.24,201.3,40882.0,191.6981,191.7743,191.5268,191.5839,40882.0
2023-01-06 15:50:00,201.21,201.27,200.85,201.05,56985.0,191.4983,191.5554,191.1556,191.346,56985.0
2023-01-06 15:55:00,201.05,201.21,200.88,200.92,116485.0,191.346,191.4983,191.1842,191.2223,116485.0
2023-01-09 09:30:00,202.42,203.69,202.23,203.57,69769.0,192.6499,193.8586,192.469,193.7443,69769.0
2023-01-09 09:35:00,203.22,203.84,202.79,203.25,46784.0,193.4112,194.0013,193.002,193.4398,46784.0
2023-01-09 09:40:00,203.31,203.31,202.46,202.97,17295.0,193.4969,193.4969,192.6879,193.1733,17295.0
2023-01-09 09:45:00,203.03,203.75,202.93,203.5,17814.0,193.2304,193.9157,193.1352,193.6777,17814.0
2023-01-09 09:50:00,203.4,204.01,203.38,203.6,30179.0,193.5826,194.1631,193.5635,193.7729,30179.0
2023-01-09 09:55:00,203.64,203.93,203.2,203.24,21934.0,193.811,194.087,193.3922,193.4303,21934.0
2023-01-09 10:00:00,203.35,203.52,203.26,203.48,9480.0,193.535,193.6968,193.4493,193.6587,9480.0
2023-01-09 10:05:00,203.4,203.4,202.86,202.97,14896.0,193.5826,193.5826,193.0686,193.1733,14896.0
2023-01-09 10:10:00,202.96,203.22,202.65,202.94,13744.0,193.1638,193.4112,192.8688,193.1448,13744.0
2023-01-09 10:15:00,202.86,203.39,202.84,203.35,8758.0,193.0686,193.573,193.0496,193.535,8758.0
2023-01-09 10:20:00,203.37,203.54,202.83,202.83,9386.0,193.554,193.7158,193.0401,193.0401,9386.0
2023-01-09 10:25:00,202.97,203.38,202.91,203.19,16116.0,193.1733,193.5635,193.1162,193.3827,16116.0
2023-01-09 10:30:00,203.06,203.45,202.97,203.32,7895.0,193.259,193.6301,193.1733,193.5064,7895.0
2023-01-09 10:35:00,203.32,203.37,203.1,203.1,5915.0,193.5064,193.554,193.297,193.297,5915.0
2023-01-09 10:40:00,203.08,203.34,202.96,203.29,6436.0,193.278,193.5254,193.1638,193.4779,6436.0
2023-01-09 10:45:00,203.32,203.64,203.26,203.62,12064.0,193.5064,193.811,193.4493,193.7919,12064.0
2023-01-09 10:50:00,203.62,203.67,203.34,203.34,9017.0,193.7919,193.8395,193.5254,193.5254,9017.0
2023-01-09 10:55:00,203.43,203.59,203.16,203.21,12146.0,193.6111,193.7634,193.3541,193.4017,12146.0
2023-01-09 11:00:00,203.23,203.41,203.09,203.3,11595.0,193.4208,193.5921,193.2875,193.4874,11595.0
2023-01-09 11:05:00,203.31,203.52,203.23,203.39,12744.0,193.4969,193.6968,193.4208,193.573,12744.0
2023-01-09 11:10:00,203.42,203.46,203.26,203.43,9744.0,193.6016,193.6397,193.4493,193.6111,9744.0
2023-01-09 11:15:00,203.41,203.46,203.14,203.14,30486.0,193.5921,193.6397,193.3351,193.3351,30486.0
2023-01-09 11:20:00,203.21,203.5,203.15,203.34,9028.0,193.4017,193.6777,193.3446,193.5254,9028.0
2023-01-09 11:25:00,203.36,203.62,203.29,203.5,14819.0,193.5445,193.7919,193.4779,193.6777,14819.0
2023-01-09 11:30:00,203.49,203.6,203.18,203.18,8721.0,193.6682,193.7729,193.3732,193.3732,8721.0
2023-01-09 11:35:00,203.21,203.38,203.08,203.08,6529.0,193.4017,193.5635,193.278,193.278,6529.0
2023-01-09 11:40:00,203.11,203.51,203.06,203.48,7561.0,193.3066,193.6872,193.259,193.6587,7561.0
2023-01-09 11:45:00,203.46,203.53,203.39,203.49,9079.0,193.6397,193.7063,193.573,193.6682,9079.0
2023-01-09 11:50:00,203.55,203.95,203.41,203.78,12355.0,193.7253,194.106,193.5921,193.9442,12355.0
2023-01-09 11:55:00,203.82,204.03,203.73,204.02,7656.0,193.9823,194.1821,193.8966,194.1726,7656.0
2023-01-09 12:00:00,204.03,204.1,203.78,203.87,7091.0,194.1821,194.2488,193.9442,194.0299,7091.0
2023-01-09 12:05:00,203.72,203.83,203.38,203.42,7603.0,193.8871,193.9918,193.5635,193.6016,7603.0
2023-01-09 12:10:00,203.54,203.72,203.42,203.67,5642.0,193.7158,193.8871,193.6016,193.8395,5642.0
2023-01-09 12:15:00,203.64,203.8,203.61,203.75,8226.0,193.811,193.9632,193.7824,193.9157,8226.0
2023-01-09 12:20:00,203.75,204.13,203.74,204.03,8781.0,193.9157,194.2773,193.9061,194.1821,8781.0
2023-01-09 12:25:00,204.0,204.11,203.77,204.11,7700.0,194.1536,194.2583,193.9347,194.2583,7700.0
2023-01-09 12:30:00,204.09,204.13,203.98,204.03,6567.0,194.2392,194.2773,194.1346,194.1821,6567.0
2023-01-09 12:35:00,204.01,204.01,203.7,203.75,8968.0,194.1631,194.1631,193.8681,193.9157,8968.0
2023-01-09 12:40:00,203.81,203.84,203.6,203.65,8751.0,193.9728,194.0013,193.7729,193.8205,8751.0
2023-01-09 12:45:00,203.65,204.0,203.65,203.86,9425.0,193.8205,194.1536,193.8205,194.0204,9425.0
2023-01-09 12:50:00,203.97,203.99,203.52,203.52,8990.0,194.125,194.1441,193.6968,193.6968,8990.0
2023-01-09 12:55:00,203.56,203.66,203.47,203.66,5608.0,193.7348,193.83,193.6492,193.83,5608.0
2023-01-09 13:00:00,203.67,203.76,203.36,203.4,8981.0,193.8395,193.9252,193.5445,193.5826,8981.0
2023-01-09 13:05:00,203.42,203.45,203.14,203.16,9157.0,193.6016,193.6301,193.3351,193.3541,9157.0
2023-01-09 13:10:00,203.2,203.36,203.01,203.31,6792.0,193.3922,193.5445,193.2114,193.4969,6792.0
2023-01-09 13:15:00,203.26,203.41,203.12,203.22,7746.0,193.4493,193.5921,193.3161,193.4112,7746.0
2023-01-09 13:20:00,203.24,203.45,203.11,203.36,6510.0,193.4303,193.6301,193.3066,193.5445,6510.0
2023-01-09 13:25:00,203.29,203.35,203.14,203.31,5876.0,193.4779,193.535,193.3351,193.4969,5876.0
2023-01-09 13:30:00,203.25,203.29,202.85,202.86,5407.0,193.4398,193.4779,193.0591,193.0686,5407.0
2023-01-09 13:35:00,202.84,202.84,202.41,202.49,9516.0,193.0496,193.0496,192.6403,192.7165,9516.0
2023-01-09 13:40:00,202.42,202.42,202.04,202.09,7273.0,192.6499,192.6499,192.2882,192.3358,7273.0
2023-01-09 13:45:00,202.08,202.12,201.88,201.93,8733.0,192.3263,192.3643,192.1359,192.1835,8733.0
2023-01-09 13:50:00,201.93,202.01,201.8,201.9,13606.0,192.1835,192.2596,192.0598,192.155,13606.0
2023-01-09 13:55:00,201.99,201.99,201.63,201.76,8992.0,192.2406,192.2406,191.898,192.0217,8992.0
2023-01-09 14:00:00,201.8,202.32,201.8,202.11,6481.0,192.0598,192.5547,192.0598,192.3548,6481.0
2023-01-09 14:05:00,202.07,202.07,201.51,201.75,7829.0,192.3167,192.3167,191.7838,192.0122,7829.0
2023-01-09 14:10:00,201.78,201.89,201.68,201.76,7604.0,192.0407,192.1454,191.9456,192.0217,7604.0
2023-01-09 14:15:00,201.67,201.79,201.61,201.72,10304.0,191.9361,192.0503,191.879,191.9836,10304.0
2023-01-09 14:20:00,201.71,201.96,201.7,201.9,8649.0,191.9741,192.2121,191.9646,192.155,8649.0
2023-01-09 14:25:00,201.94,201.96,201.52,201.55,10620.0,192.193,192.2121,191.7933,191.8218,10620.0
2023-01-09 14:30:00,201.49,201.56,201.1,201.22,10313.0,191.7647,191.8314,191.3936,191.5078,10313.0
2023-01-09 14:35:00,201.16,201.21,200.83,200.89,9527.0,191.4507,191.4983,191.1366,191.1937,9527.0
2023-01-09 14:40:00,200.9,201.0,200.76,200.88,13212.0,191.2032,191.2984,191.07,191.1842,13212.0
2023-01-09 14:45:00,200.89,201.02,200.55,200.67,12986.0,191.1937,191.3174,190.8701,190.9843,12986.0
2023-01-09 14:50:00,200.67,200.67,200.42,200.45,9373.0,190.9843,190.9843,190.7464,190.7749,9373.0
2023-01-09 14:55:00,200.43,200.46,199.87,200.02,17119.0,190.7559,190.7845,190.2229,190.3657,17119.0
2023-01-09 15:00:00,200.02,200.17,199.92,200.0,8898.0,190.3657,190.5085,190.2705,190.3467,8898.0
2023-01-09 15:05:00,199.99,200.15,199.8,200.0,12684.0,190.3371,190.4894,190.1563,190.3467,12684.0
2023-01-09 15:10:00,199.99,200.04,199.42,199.42,16215.0,190.3371,190.3847,189.7947,189.7947,16215.0
2023-01-09 15:15:00,199.42,199.81,199.34,199.74,15370.0,189.7947,190.1658,189.7185,190.0992,15370.0
2023-01-09 15:20:00,199.78,200.16,199.71,199.88,15997.0,190.1373,190.4989,190.0707,190.2325,15997.0
2023-01-09 15:25:00,199.9,200.07,199.82,199.91,19379.0,190.2515,190.4133,190.1753,190.261,19379.0
2023-01-09 15:30:00,199.92,200.07,199.79,200.05,17622.0,190.2705,190.4133,190.1468,190.3942,17622.0
2023-01-09 15:35:00,200.04,200.06,199.89,200.03,20985.0,190.3847,190.4038,190.242,190.3752,20985.0
2023-01-09 15:40:00,199.99,200.18,199.91,200.09,20468.0,190.3371,190.518,190.261,190.4323,20468.0
2023-01-09 15:45:00,200.09,200.14,199.71,200.13,45222.0,190.4323,190.4799,190.0707,190.4704,45222.0
2023-01-09 15:50:00,200.18,200.28,199.94,200.02,38091.0,190.518,190.6131,190.2896,190.3657,38091.0
2023-01-09 15:55:00,200.01,200.05,199.4,199.47,168900.0,190.3562,190.3942,189.7756,189.8422,168900.0
2023-01-10 09:30:00,199.92,201.18,199.51,200.97,52593.0,190.2705,191.4697,189.8803,191.2698,52593.0
2023-01-10 09:35:00,200.95,201.58,200.88,201.25,9965.0,191.2508,191.8504,191.1842,191.5363,9965.0
2023-01-10 09:40:00,201.28,201.44,200.87,200.95,8828.0,191.5649,191.7172,191.1747,191.2508,8828.0
2023-01-10 09:45:00,200.84,201.14,200.49,201.05,17401.0,191.1461,191.4316,190.813,191.346,17401.0
2023-01-10 09:50:00,201.05,201.53,200.51,201.53,10026.0,191.346,191.8028,190.832,191.8028,10026.0
2023-01-10 09:55:00,201.45,201.67,200.83,201.09,31014.0,191.7267,191.9361,191.1366,191.384,31014.0
2023-01-10 10:00:00,201.16,201.25,200.76,200.89,11708.0,191.4507,191.5363,191.07,191.1937,11708.0
2023-01-10 10:05:00,200.95,201.51,200.9,201.02,11013.0,191.2508,191.7838,191.2032,191.3174,11013.0
2023-01-10 10:10:00,200.99,201.58,200.72,201.13,17731.0,191.2889,191.8504,191.0319,191.4221,17731.0
2023-01-10 10:15:00,201.19,201.31,200.8,200.88,17289.0,191.4792,191.5934,191.108,191.1842,17289.0
2023-01-10 10:20:00,200.85,200.85,200.6,200.81,10588.0,191.1556,191.1556,190.9177,191.1176,10588.0
2023-01-10 10:25:00,200.81,201.12,200.44,200.56,9517.0,191.1176,191.4126,190.7654,190.8796,9517.0
2023-01-10 10:30:00,200.55,200.55,199.42,199.43,9361.0,190.8701,190.8701,189.7947,189.8042,9361.0
2023-01-10 10:35:00,199.43,199.61,199.16,199.27,10274.0,189.8042,189.9755,189.5472,189.6519,10274.0
2023-01-10 10:40:00,199.3,199.62,198.73,198.82,29692.0,189.6804,189.985,189.138,189.2236,29692.0
2023-01-10 10:45:00,198.88,199.44,198.81,199.35,17424.0,189.2807,189.8137,189.2141,189.728,17424.0
2023-01-10 10:50:00,199.37,199.58,199.19,199.58,10066.0,189.7471,189.9469,189.5758,189.9469,10066.0
2023-01-10 10:55:00,199.55,200.0,199.51,199.77,17755.0,189.9184,190.3467,189.8803,190.1278,17755.0
2023-01-10 11:00:00,199.85,200.2,199.7,200.16,11843.0,190.2039,190.537,190.0611,190.4989,11843.0
2023-01-10 11:05:00,200.16,200.19,199.79,199.82,11687.0,190.4989,190.5275,190.1468,190.1753,11687.0
2023-01-10 11:10:00,199.79,199.91,199.48,199.55,9609.0,190.1468,190.261,189.8518,189.9184,9609.0
2023-01-10 11:15:00,199.51,199.59,199.17,199.17,13290.0,189.8803,189.9564,189.5567,189.5567,13290.0
2023-01-10 11:20:00,199.25,199.49,199.24,199.44,20646.0,189.6329,189.8613,189.6233,189.8137,20646.0
2023-01-10 11:25:00,199.42,199.49,199.01,199.07,14214.0,189.7947,189.8613,189.4044,189.4615,14214.0
2023-01-10 11:30:00,199.05,199.14,198.75,198.99,17209.0,189.4425,189.5282,189.157,189.3854,17209.0
2023-01-10 11:35:00,199.0,199.24,198.92,199.04,13858.0,189.3949,189.6233,189.3188,189.433,13858.0
2023-01-10 11:40:00,199.09,199.29,199.0,199.22,10164.0,189.4806,189.6709,189.3949,189.6043,10164.0
2023-01-10 11:45:00,199.2,199.36,198.9,199.34,14084.0,189.5853,189.7376,189.2998,189.7185,14084.0
2023-01-10 11:50:00,199.37,199.46,199.04,199.09,8196.0,189.7471,189.8327,189.433,189.4806,8196.0
2023-01-10 11:55:00,199.12,199.29,199.09,199.14,10218.0,189.5091,189.6709,189.4806,189.5282,10218.0
2023-01-10 12:00:00,199.13,199.13,198.61,198.69,21309.0,189.5187,189.5187,189.0238,189.0999,21309.0
2023-01-10 12:05:00,198.66,198.92,198.65,198.92,9562.0,189.0713,189.3188,189.0618,189.3188,9562.0
2023-01-10 12:10:00,198.91,199.27,198.89,199.27,7221.0,189.3093,189.6519,189.2902,189.6519,7221.0
2023-01-10 12:15:00,199.18,199.19,198.61,198.62,10467.0,189.5662,189.5758,189.0238,189.0333,10467.0
2023-01-10 12:20:00,198.64,198.86,198.54,198.86,8094.0,189.0523,189.2617,188.9571,189.2617,8094.0
2023-01-10 12:25:00,198.86,198.94,198.71,198.8,6794.0,189.2617,189.3378,189.1189,189.2046,6794.0
2023-01-10 12:30:00,198.78,198.93,198.78,198.91,8208.0,189.1855,189.3283,189.1855,189.3093,8208.0
2023-01-10 12:35:00,198.89,199.2,198.75,199.13,10653.0,189.2902,189.5853,189.157,189.5187,10653.0
2023-01-10 12:40:00,199.21,199.21,198.78,198.78,8409.0,189.5948,189.5948,189.1855,189.1855,8409.0
2023-01-10 12:45:00,198.78,198.96,198.68,198.92,8709.0,189.1855,189.3569,189.0904,189.3188,8709.0
2023-01-10 12:50:00,198.91,199.02,198.87,198.91,10011.0,189.3093,189.414,189.2712,189.3093,10011.0
2023-01-10 12:55:00,198.94,199.01,198.81,198.88,5787.0,189.3378,189.4044,189.2141,189.2807,5787.0
2023-01-10 13:00:00,198.84,198.88,198.65,198.83,11750.0,189.2426,189.2807,189.0618,189.2331,11750.0
2023-01-10 13:05:00,198.85,199.2,198.8,199.13,9320.0,189.2522,189.5853,189.2046,189.5187,9320.0
2023-01-10 13:10:00,199.11,199.21,198.95,199.04,9178.0,189.4996,189.5948,189.3473,189.433,9178.0
2023-01-10 13:15:00,199.06,199.06,198.57,198.68,9947.0,189.452,189.452,188.9857,189.0904,9947.0
2023-01-10 13:20:00,198.68,198.78,198.56,198.78,6631.0,189.0904,189.1855,188.9762,189.1855,6631.0
2023-01-10 13:25:00,198.77,198.82,198.65,198.74,9957.0,189.176,189.2236,189.0618,189.1475,9957.0
2023-01-10 13:30:00,198.72,199.34,198.68,199.33,10654.0,189.1284,189.7185,189.0904,189.709,10654.0
2023-01-10 13:35:00,199.36,199.61,199.31,199.53,6103.0,189.7376,189.9755,189.69,189.8993,6103.0
2023-01-10 13:40:00,199.53,199.7,199.53,199.55,6927.0,189.8993,190.0611,189.8993,189.9184,6927.0
2023-01-10 13:45:00,199.53,199.64,199.44,199.54,6592.0,189.8993,190.004,189.8137,189.9089,6592.0
2023-01-10 13:50:00,199.58,199.62,199.49,199.49,4449.0,189.9469,189.985,189.8613,189.8613,4449.0
2023-01-10 13:55:00,199.49,199.6,199.34,199.6,17913.0,189.8613,189.966,189.7185,189.966,17913.0
2023-01-10 14:00:00,199.63,199.8,199.47,199.47,6269.0,189.9945,190.1563,189.8422,189.8422,6269.0
2023-01-10 14:05:00,199.49,199.57,199.38,199.47,7232.0,189.8613,189.9374,189.7566,189.8422,7232.0
2023-01-10 14:10:00,199.5,199.65,199.42,199.59,8231.0,189.8708,190.0136,189.7947,189.9564,8231.0
2023-01-10 14:15:00,199.63,199.78,199.56,199.78,9871.0,189.9945,190.1373,189.9279,190.1373,9871.0
2023-01-10 14:20:00,199.82,199.94,199.69,199.69,5711.0,190.1753,190.2896,190.0516,190.0516,5711.0
2023-01-10 14:25:00,199.76,199.79,199.51,199.69,8143.0,190.1182,190.1468,189.8803,190.0516,8143.0
2023-01-10 14:30:00,199.7,199.91,199.61,199.91,9768.0,190.0611,190.261,189.9755,190.261,9768.0
2023-01-10 14:35:00,199.9,200.12,199.77,199.77,14625.0,190.2515,190.4609,190.1278,190.1278,14625.0
2023-01-10 14:40:00,199.83,199.83,199.64,199.64,7134.0,190.1849,190.1849,190.004,190.004,7134.0
2023-01-10 14:45:00,199.64,199.72,199.43,199.59,8805.0,190.004,190.0802,189.8042,189.9564,8805.0
2023-01-10 14:50:00,199.58,199.63,199.42,199.48,8676.0,189.9469,189.9945,189.7947,189.8518,8676.0
2023-01-10 14:55:00,199.47,199.56,199.34,199.48,9049.0,189.8422,189.9279,189.7185,189.8518,9049.0
2023-01-10 15:00:00,199.49,199.55,199.27,199.44,11818.0,189.8613,189.9184,189.6519,189.8137,11818.0
2023-01-10 15:05:00,199.38,199.77,199.3,199.77,19378.0,189.7566,190.1278,189.6804,190.1278,19378.0
2023-01-10 15:10:00,199.76,199.9,199.66,199.87,16405.0,190.1182,190.2515,190.0231,190.2229,16405.0
2023-01-10 15:15:00,199.91,200.11,199.85,200.06,12462.0,190.261,190.4514,190.2039,190.4038,12462.0
2023-01-10 15:20:00,200.0,200.12,199.96,200.06,21701.0,190.3467,190.4609,190.3086,190.4038,21701.0
2023-01-10 15:25:00,200.09,200.16,199.96,200.04,16315.0,190.4323,190.4989,190.3086,190.3847,16315.0
2023-01-10 15:30:00,200.05,200.1,199.91,200.1,16134.0,190.3942,190.4418,190.261,190.4418,16134.0
2023-01-10 15:35:00,200.1,200.44,200.07,200.4,18630.0,190.4418,190.7654,190.4133,190.7274,18630.0
2023-01-10 15:40:00,200.39,200.45,200.3,200.42,15311.0,190.7178,190.7749,190.6322,190.7464,15311.0
2023-01-10 15:45:00,200.42,200.72,200.39,200.44,19555.0,190.7464,191.0319,190.7178,190.7654,19555.0
2023-01-10 15:50:00,200.48,200.96,200.48,200.9,42367.0,190.8035,191.2603,190.8035,191.2032,42367.0
2023-01-10 15:55:00,200.92,201.43,200.91,201.34,146990.0,191.2223,191.7076,191.2127,191.622,146990.0
2023-01-11 09:30:00,202.16,204.11,202.15,203.71,70590.0,192.4024,194.2583,192.3929,193.8776,70590.0
2023-01-11 09:35:00,203.77,204.35,203.47,204.25,18694.0,193.9347,194.4867,193.6492,194.3915,18694.0
2023-01-11 09:40:00,204.29,205.41,204.29,205.32,38159.0,194.4296,195.4955,194.4296,195.4099,38159.0
2023-01-11 09:45:00,205.36,206.59,205.18,205.77,23285.0,195.448,196.6186,195.2766,195.8382,23285.0
2023-01-11 09:50:00,205.85,206.21,205.46,205.77,30694.0,195.9143,196.2569,195.5431,195.8382,30694.0
2023-01-11 09:55:00,205.71,206.07,205.37,205.39,34022.0,195.7811,196.1237,195.4575,195.4765,34022.0
2023-01-11 10:00:00,205.44,206.15,205.44,205.46,32154.0,195.5241,196.1998,195.5241,195.5431,32154.0
2023-01-11 10:05:00,205.64,206.37,205.64,206.28,20932.0,195.7144,196.4092,195.7144,196.3235,20932.0
2023-01-11 10:10:00,206.3,206.64,206.17,206.64,15565.0,196.3426,196.6662,196.2189,196.6662,15565.0
2023-01-11 10:15:00,206.6,207.5,206.54,207.3,23618.0,196.6281,197.4847,196.571,197.2943,23618.0
2023-01-11 10:20:00,207.32,208.01,207.14,207.33,33987.0,197.3133,197.97,197.142,197.3229,33987.0
2023-01-11 10:25:00,207.36,207.57,207.17,207.35,18871.0,197.3514,197.5513,197.1706,197.3419,18871.0
2023-01-11 10:30:00,207.36,207.36,206.27,206.32,17287.0,197.3514,197.3514,196.314,196.3616,17287.0
2023-01-11 10:35:00,206.23,206.51,206.04,206.36,21642.0,196.276,196.5424,196.0951,196.3997,21642.0
2023-01-11 10:40:00,206.39,206.44,206.13,206.14,19844.0,196.4282,196.4758,196.1808,196.1903,19844.0
2023-01-11 10:45:00,206.08,206.4,205.96,206.32,8888.0,196.1332,196.4378,196.019,196.3616,8888.0
2023-01-11 10:50:00,206.26,206.27,205.51,205.62,13048.0,196.3045,196.314,195.5907,195.6954,13048.0
2023-01-11 10:55:00,205.59,205.63,205.24,205.3,11742.0,195.6668,195.7049,195.3337,195.3908,11742.0
2023-01-11 11:00:00,205.32,205.49,204.87,205.41,20982.0,195.4099,195.5717,194.9816,195.4955,20982.0
2023-01-11 11:05:00,205.45,205.48,205.16,205.39,11011.0,195.5336,195.5622,195.2576,195.4765,11011.0
2023-01-11 11:10:00,205.43,205.96,205.4,205.94,13226.0,195.5146,196.019,195.486,196.0,13226.0
2023-01-11 11:15:00,206.05,206.42,206.01,206.42,13682.0,196.1046,196.4568,196.0666,196.4568,13682.0
2023-01-11 11:20:00,206.45,206.45,206.07,206.09,11963.0,196.4853,196.4853,196.1237,196.1427,11963.0
2023-01-11 11:25:00,205.99,206.46,205.99,206.4,10556.0,196.0475,196.4949,196.0475,196.4378,10556.0
2023-01-11 11:30:00,206.43,206.58,206.43,206.52,7615.0,196.4663,196.6091,196.4663,196.552,7615.0
2023-01-11 11:35:00,206.52,206.53,206.27,206.3,8376.0,196.552,196.5615,196.314,196.3426,8376.0
2023-01-11 11:40:00,206.31,206.41,205.99,206.28,8488.0,196.3521,196.4473,196.0475,196.3235,8488.0
2023-01-11 11:45:00,206.28,206.46,206.19,206.46,9622.0,196.3235,196.4949,196.2379,196.4949,9622.0
2023-01-11 11:50:00,206.5,206.65,206.43,206.63,11183.0,196.5329,196.6757,196.4663,196.6567,11183.0
2023-01-11 11:55:00,206.64,206.64,206.31,206.41,7840.0,196.6662,196.6662,196.3521,196.4473,7840.0
2023-01-11 12:00:00,206.43,206.68,206.29,206.33,6820.0,196.4663,196.7042,196.3331,196.3711,6820.0
2023-01-11 12:05:00,206.26,206.43,206.16,206.25,2725.0,196.3045,196.4663,196.2093,196.295,2725.0
2023-01-11 12:10:00,206.22,206.68,206.21,206.68,3530.0,196.2664,196.7042,196.2569,196.7042,3530.0
2023-01-11 12:15:00,206.68,206.72,206.51,206.59,9595.0,196.7042,196.7423,196.5424,196.6186,9595.0
2023-01-11 12:20:00,206.59,206.65,206.44,206.45,12545.0,196.6186,196.6757,196.4758,196.4853,12545.0
2023-01-11 12:25:00,206.43,206.52,206.28,206.52,5502.0,196.4663,196.552,196.3235,196.552,5502.0
2023-01-11 12:30:00,206.55,206.61,206.11,206.21,7916.0,196.5805,196.6376,196.1618,196.2569,7916.0
2023-01-11 12:35:00,206.23,206.42,206.23,206.36,5434.0,196.276,196.4568,196.276,196.3997,5434.0
2023-01-11 12:40:00,206.35,206.62,206.33,206.52,9665.0,196.3902,196.6471,196.3711,196.552,9665.0
2023-01-11 12:45:00,206.53,206.82,206.51,206.8,9988.0,196.5615,196.8375,196.5424,196.8184,9988.0
2023-01-11 12:50:00,206.8,206.83,206.73,206.81,10594.0,196.8184,196.847,196.7518,196.828,10594.0
2023-01-11 12:55:00,206.79,206.79,206.57,206.75,6535.0,196.8089,196.8089,196.5995,196.7709,6535.0
2023-01-11 13:00:00,206.79,207.24,206.76,207.24,8333.0,196.8089,197.2372,196.7804,197.2372,8333.0
2023-01-11 13:05:00,207.22,207.25,207.06,207.21,18024.0,197.2182,197.2467,197.0659,197.2087,18024.0
2023-01-11 13:10:00,207.26,207.45,207.16,207.35,17471.0,197.2562,197.4371,197.1611,197.3419,17471.0
2023-01-11 13:15:00,207.27,207.32,206.8,206.81,11191.0,197.2658,197.3133,196.8184,196.828,11191.0
2023-01-11 13:20:00,206.9,206.9,206.74,206.74,4791.0,196.9136,196.9136,196.7613,196.7613,4791.0
2023-01-11 13:25:00,206.79,206.95,206.64,206.91,10950.0,196.8089,196.9612,196.6662,196.9231,10950.0
2023-01-11 13:30:00,206.93,207.34,206.89,207.31,6036.0,196.9422,197.3324,196.9041,197.3038,6036.0
2023-01-11 13:35:00,207.31,207.5,207.24,207.32,15490.0,197.3038,197.4847,197.2372,197.3133,15490.0
2023-01-11 13:40:00,207.36,207.61,207.32,207.34,9124.0,197.3514,197.5894,197.3133,197.3324,9124.0
2023-01-11 13:45:00,207.35,207.43,207.28,207.35,6620.0,197.3419,197.418,197.2753,197.3419,6620.0
2023-01-11 13:50:00,207.36,207.42,207.09,207.16,7354.0,197.3514,197.4085,197.0944,197.1611,7354.0
2023-01-11 13:55:00,207.18,207.3,207.18,207.26,5178.0,197.1801,197.2943,197.1801,197.2562,5178.0
2023-01-11 14:00:00,207.28,207.29,206.97,207.01,11297.0,197.2753,197.2848,196.9802,197.0183,11297.0
2023-01-11 14:05:00,207.02,207.12,206.83,207.05,4276.0,197.0278,197.123,196.847,197.0564,4276.0
2023-01-11 14:10:00,207.05,207.19,207.0,207.0,9009.0,197.0564,197.1896,197.0088,197.0088,9009.0
2023-01-11 14:15:00,207.01,207.43,206.94,207.4,9830.0,197.0183,197.418,196.9517,197.3895,9830.0
2023-01-11 14:20:00,207.41,207.52,207.38,207.43,13559.0,197.399,197.5037,197.3705,197.418,13559.0
2023-01-11 14:25:00,207.41,207.53,207.38,207.38,9644.0,197.399,197.5132,197.3705,197.3705,9644.0
2023-01-11 14:30:00,207.44,207.94,207.44,207.89,17150.0,197.4276,197.9034,197.4276,197.8558,17150.0
2023-01-11 14:35:00,207.87,208.06,207.81,207.89,10399.0,197.8368,198.0176,197.7797,197.8558,10399.0
2023-01-11 14:40:00,207.87,208.2,207.83,208.14,9220.0,197.8368,198.1509,197.7987,198.0938,9220.0
2023-01-11 14:45:00,208.12,208.18,207.95,207.98,7853.0,198.0747,198.1318,197.9129,197.9415,7853.0
2023-01-11 14:50:00,207.97,208.17,207.95,208.06,7291.0,197.932,198.1223,197.9129,198.0176,7291.0
2023-01-11 14:55:00,208.06,208.16,207.98,208.16,10234.0,198.0176,198.1128,197.9415,198.1128,10234.0
2023-01-11 15:00:00,208.14,208.32,208.08,208.3,17299.0,198.0938,198.2651,198.0367,198.246,17299.0
2023-01-11 15:05:00,208.27,208.29,207.96,207.97,13730.0,198.2175,198.2365,197.9225,197.932,13730.0
2023-01-11 15:10:00,207.98,208.19,207.84,207.88,28495.0,197.9415,198.1414,197.8082,197.8463,28495.0
2023-01-11 15:15:00,207.86,207.99,207.74,207.89,19818.0,197.8273,197.951,197.7131,197.8558,19818.0
2023-01-11 15:20:00,207.92,207.92,207.76,207.82,23197.0,197.8844,197.8844,197.7321,197.7892,23197.0
2023-01-11 15:25:00,207.84,208.09,207.69,208.07,25157.0,197.8082,198.0462,197.6655,198.0271,25157.0
2023-01-11 15:30:00,208.09,208.13,207.97,208.07,40425.0,198.0462,198.0843,197.932,198.0271,40425.0
2023-01-11 15:35:00,208.05,208.09,207.64,207.91,25906.0,198.0081,198.0462,197.6179,197.8749,25906.0
2023-01-11 15:40:00,207.89,208.04,207.79,207.97,31922.0,197.8558,197.9986,197.7607,197.932,31922.0
2023-01-11 15:45:00,207.98,208.34,207.73,208.32,35544.0,197.9415,198.2841,197.7036,198.2651,35544.0
2023-01-11 15:50:00,208.34,208.36,208.0,208.36,67434.0,198.2841,198.3032,197.9605,198.3032,67434.0
2023-01-11 15:55:00,208.38,208.72,208.32,208.51,155406.0,198.3222,198.6458,198.2651,198.4459,155406.0
2023-01-12 09:30:00,210.26,210.26,208.98,209.13,55245.0,200.1114,200.1114,198.8932,199.036,55245.0
2023-01-12 09:35:00,209.09,209.68,208.38,209.54,54966.0,198.9979,199.5594,198.3222,199.4262,54966.0
2023-01-12 09:40:00,209.53,209.84,207.89,208.22,44215.0,199.4167,199.7117,197.8558,198.1699,44215.0
2023-01-12 09:45:00,208.31,208.35,207.04,207.18,18203.0,198.2556,198.2936,197.0469,197.1801,18203.0
2023-01-12 09:50:00,207.03,207.8,206.59,207.74,21868.0,197.0373,197.7702,196.6186,197.7131,21868.0
2023-01-12 09:55:00,207.71,208.61,207.71,208.43,9578.0,197.6845,198.5411,197.6845,198.3698,9578.0
2023-01-12 10:00:00,208.35,208.85,208.16,208.45,21814.0,198.2936,198.7695,198.1128,198.3888,21814.0
2023-01-12 10:05:00,208.44,208.67,208.24,208.5,10598.0,198.3793,198.5982,198.1889,198.4364,10598.0
2023-01-12 10:10:00,208.57,209.64,208.57,209.48,15337.0,198.503,199.5214,198.503,199.3691,15337.0
2023-01-12 10:15:00,209.48,209.8,209.22,209.28,18537.0,199.3691,199.6736,199.1216,199.1787,18537.0
2023-01-12 10:20:00,209.44,209.53,209.1,209.47,9848.0,199.331,199.4167,199.0074,199.3596,9848.0
2023-01-12 10:25:00,209.46,209.81,209.22,209.47,7510.0,199.3501,199.6832,199.1216,199.3596,7510.0
2023-01-12 10:30:00,209.27,209.63,209.2,209.44,6858.0,199.1692,199.5119,199.1026,199.331,6858.0
2023-01-12 10:35:00,209.43,209.96,209.42,209.88,12885.0,199.3215,199.8259,199.312,199.7498,12885.0
2023-01-12 10:40:00,209.91,209.96,208.71,208.78,15476.0,199.7783,199.8259,198.6363,198.7029,15476.0
2023-01-12 10:45:00,208.83,208.84,208.31,208.57,18316.0,198.7505,198.76,198.2556,198.503,18316.0
2023-01-12 10:50:00,208.62,209.32,208.39,209.3,11462.0,198.5506,199.2168,198.3317,199.1978,11462.0
2023-01-12 10:55:00,209.29,209.73,209.29,209.4,18312.0,199.1883,199.607,199.1883,199.293,18312.0
2023-01-12 11:00:00,209.26,209.41,208.89,209.25,14934.0,199.1597,199.3025,198.8076,199.1502,14934.0
2023-01-12 11:05:00,209.31,209.76,209.31,209.57,15382.0,199.2073,199.6356,199.2073,199.4547,15382.0
2023-01-12 11:10:00,209.57,209.77,209.14,209.65,12382.0,199.4547,199.6451,199.0455,199.5309,12382.0
2023-01-12 11:15:00,209.64,209.78,209.51,209.72,9947.0,199.5214,199.6546,199.3976,199.5975,9947.0
2023-01-12 11:20:00,209.71,209.82,209.48,209.56,18685.0,199.588,199.6927,199.3691,199.4452,18685.0
2023-01-12 11:25:00,209.57,209.69,209.17,209.6,32072.0,199.4547,199.569,199.0741,199.4833,32072.0
2023-01-12 11:30:00,209.57,209.62,209.15,209.28,12648.0,199.4547,199.5023,199.055,199.1787,12648.0
2023-01-12 11:35:00,209.36,209.85,209.36,209.72,10723.0,199.2549,199.7212,199.2549,199.5975,10723.0
2023-01-12 11:40:00,209.69,210.0,209.53,209.97,9193.0,199.569,199.864,199.4167,199.8354,9193.0
2023-01-12 11:45:00,210.01,210.12,209.78,209.86,9931.0,199.8735,199.9782,199.6546,199.7308,9931.0
2023-01-12 11:50:00,209.81,210.0,209.7,209.88,7488.0,199.6832,199.864,199.5785,199.7498,7488.0
2023-01-12 11:55:00,209.85,210.3,209.85,210.06,7267.0,199.7212,200.1495,199.7212,199.9211,7267.0
2023-01-12 12:00:00,210.06,210.25,209.95,210.21,6926.0,199.9211,200.1019,199.8164,200.0639,6926.0
2023-01-12 12:05:00,210.18,210.37,210.01,210.36,8927.0,200.0353,200.2161,199.8735,200.2066,8927.0
2023-01-12 12:10:00,210.36,210.68,210.34,210.64,12062.0,200.2066,200.5112,200.1876,200.4731,12062.0
2023-01-12 12:15:00,210.64,210.68,210.55,210.63,10962.0,200.4731,200.5112,200.3874,200.4636,10962.0
2023-01-12 12:20:00,210.66,210.8,210.61,210.72,6730.0,200.4921,200.6254,200.4446,200.5492,6730.0
2023-01-12 12:25:00,210.72,211.12,210.67,211.08,13290.0,200.5492,200.9299,200.5017,200.8919,13290.0
2023-01-12 12:30:00,211.06,211.23,211.02,211.22,11844.0,200.8728,201.0346,200.8348,201.0251,11844.0
2023-01-12 12:35:00,211.23,211.41,211.22,211.22,13582.0,201.0346,201.2059,201.0251,201.0251,13582.0
2023-01-12 12:40:00,211.2,211.2,210.94,210.94,8082.0,201.0061,201.0061,200.7586,200.7586,8082.0
2023-01-12 12:45:00,210.97,211.05,210.73,210.75,8027.0,200.7872,200.8633,200.5588,200.5778,8027.0
2023-01-12 12:50:00,210.78,211.03,210.76,210.76,6132.0,200.6063,200.8443,200.5873,200.5873,6132.0
2023-01-12 12:55:00,210.76,210.82,210.5,210.62,16774.0,200.5873,200.6444,200.3399,200.4541,16774.0
2023-01-12 13:00:00,210.57,210.84,210.53,210.7,7960.0,200.4065,200.6634,200.3684,200.5302,7960.0
2023-01-12 13:05:00,210.74,210.74,210.56,210.59,8724.0,200.5683,200.5683,200.397,200.4255,8724.0
2023-01-12 13:10:00,210.58,210.74,210.43,210.74,13174.0,200.416,200.5683,200.2732,200.5683,13174.0
2023-01-12 13:15:00,210.7,211.09,210.7,211.05,11904.0,200.5302,200.9014,200.5302,200.8633,11904.0
2023-01-12 13:20:00,211.04,211.16,210.98,210.98,8502.0,200.8538,200.968,200.7967,200.7967,8502.0
2023-01-12 13:25:00,210.95,210.98,210.13,210.25,11402.0,200.7681,200.7967,199.9877,200.1019,11402.0
2023-01-12 13:30:00,210.17,210.4,209.91,210.25,16357.0,200.0258,200.2447,199.7783,200.1019,16357.0
2023-01-12 13:35:00,210.22,210.38,210.17,210.28,20877.0,200.0734,200.2257,200.0258,200.1305,20877.0
2023-01-12 13:40:00,210.31,210.53,210.27,210.47,6943.0,200.159,200.3684,200.121,200.3113,6943.0
2023-01-12 13:45:00,210.45,211.07,210.45,210.93,8056.0,200.2923,200.8823,200.2923,200.7491,8056.0
2023-01-12 13:50:00,210.93,211.41,210.89,211.33,9091.0,200.7491,201.2059,200.711,201.1298,9091.0
2023-01-12 13:55:00,211.29,211.57,211.28,211.49,10287.0,201.0917,201.3582,201.0822,201.2821,10287.0
2023-01-12 14:00:00,211.52,211.55,211.06,211.07,9675.0,201.3106,201.3392,200.8728,200.8823,9675.0
2023-01-12 14:05:00,211.1,211.26,210.98,211.09,10713.0,200.9109,201.0632,200.7967,200.9014,10713.0
2023-01-12 14:10:00,211.15,211.31,211.02,211.28,8887.0,200.9585,201.1108,200.8348,201.0822,8887.0
2023-01-12 14:15:00,211.29,211.36,211.21,211.33,10164.0,201.0917,201.1584,201.0156,201.1298,10164.0
2023-01-12 14:20:00,211.33,211.48,211.15,211.29,15957.0,201.1298,201.2726,200.9585,201.0917,15957.0
2023-01-12 14:25:00,211.28,211.37,211.17,211.29,17041.0,201.0822,201.1679,200.9775,201.0917,17041.0
2023-01-12 14:30:00,211.22,211.33,211.14,211.15,6394.0,201.0251,201.1298,200.949,200.9585,6394.0
2023-01-12 14:35:00,211.15,211.29,211.04,211.27,12042.0,200.9585,201.0917,200.8538,201.0727,12042.0
2023-01-12 14:40:00,211.29,211.45,211.15,211.26,18782.0,201.0917,201.244,200.9585,201.0632,18782.0
2023-01-12 14:45:00,211.28,211.34,210.85,210.88,11870.0,201.0822,201.1393,200.673,200.7015,11870.0
2023-01-12 14:50:00,210.84,210.88,210.6,210.82,17751.0,200.6634,200.7015,200.435,200.6444,17751.0
2023-01-12 14:55:00,210.84,210.89,210.68,210.89,14312.0,200.6634,200.711,200.5112,200.711,14312.0
2023-01-12 15:00:00,210.94,211.02,210.78,210.99,12005.0,200.7586,200.8348,200.6063,200.8062,12005.0
2023-01-12 15:05:00,210.96,210.97,210.66,210.66,13152.0,200.7777,200.7872,200.4921,200.4921,13152.0
2023-01-12 15:10:00,210.68,210.79,210.59,210.76,17759.0,200.5112,200.6159,200.4255,200.5873,17759.0
2023-01-12 15:15:00,210.75,210.82,210.64,210.64,18178.0,200.5778,200.6444,200.4731,200.4731,18178.0
2023-01-12 15:20:00,210.64,210.71,210.44,210.66,10054.0,200.4731,200.5397,200.2828,200.4921,10054.0
2023-01-12 15:25:00,210.59,210.61,210.33,210.34,17838.0,200.4255,200.4446,200.1781,200.1876,17838.0
2023-01-12 15:30:00,210.36,210.55,210.32,210.32,15009.0,200.2066,200.3874,200.1685,200.1685,15009.0
2023-01-12 15:35:00,210.36,210.38,209.99,210.09,13371.0,200.2066,200.2257,199.8545,199.9496,13371.0
2023-01-12 15:40:00,210.09,210.14,209.69,209.8,22684.0,199.9496,199.9972,199.569,199.6736,22684.0
2023-01-12 15:45:00,209.78,209.8,209.6,209.73,22995.0,199.6546,199.6736,199.4833,199.607,22995.0
2023-01-12 15:50:00,209.76,210.04,209.7,209.92,35010.0,199.6356,199.9021,199.5785,199.7879,35010.0
2023-01-12 15:55:00,209.91,210.37,209.89,210.28,140866.0,199.7783,200.2161,199.7593,200.1305,140866.0
2023-01-13 09:30:00,207.81,211.67,207.81,211.56,73957.0,197.7797,201.4534,197.7797,201.3487,73957.0
2023-01-13 09:35:00,211.4,212.51,211.32,212.24,48332.0,201.1964,202.2528,201.1203,201.9959,48332.0
2023-01-13 09:40:00,212.24,212.84,212.19,212.69,45482.0,201.9959,202.5669,201.9483,202.4242,45482.0
2023-01-13 09:45:00,212.61,212.95,212.32,212.57,21851.0,202.348,202.6716,202.072,202.3099,21851.0
2023-01-13 09:50:00,212.61,212.89,211.77,211.9,26235.0,202.348,202.6145,201.5486,201.6723,26235.0
2023-01-13 09:55:00,211.86,211.93,211.12,211.65,23227.0,201.6342,201.7008,200.9299,201.4344,23227.0
2023-01-13 10:00:00,211.46,212.66,211.29,211.36,25560.0,201.2535,202.3956,201.0917,201.1584,25560.0
2023-01-13 10:05:00,211.42,211.76,211.13,211.37,11145.0,201.2155,201.539,200.9395,201.1679,11145.0
2023-01-13 10:10:00,211.32,211.66,211.14,211.33,15234.0,201.1203,201.4439,200.949,201.1298,15234.0
2023-01-13 10:15:00,211.32,211.59,211.14,211.56,17200.0,201.1203,201.3772,200.949,201.3487,17200.0
2023-01-13 10:20:00,211.5,211.83,211.26,211.69,17591.0,201.2916,201.6057,201.0632,201.4724,17591.0
2023-01-13 10:25:00,211.63,211.9,211.55,211.83,18935.0,201.4153,201.6723,201.3392,201.6057,18935.0
2023-01-13 10:30:00,211.83,211.9,211.37,211.37,17693.0,201.6057,201.6723,201.1679,201.1679,17693.0
2023-01-13 10:35:00,211.47,211.73,211.34,211.38,9003.0,201.263,201.5105,201.1393,201.1774,9003.0
2023-01-13 10:40:00,211.37,211.52,211.0,211.0,13575.0,201.1679,201.3106,200.8157,200.8157,13575.0
2023-01-13 10:45:00,210.93,211.43,210.84,211.28,13668.0,200.7491,201.225,200.6634,201.0822,13668.0
2023-01-13 10:50:00,211.32,212.21,211.22,212.16,25588.0,201.1203,201.9673,201.0251,201.9197,25588.0
2023-01-13 10:55:00,212.18,212.85,211.85,212.85,31021.0,201.9388,202.5764,201.6247,202.5764,31021.0
2023-01-13 11:00:00,212.85,213.28,212.65,213.14,35426.0,202.5764,202.9857,202.3861,202.8524,35426.0
2023-01-13 11:05:00,213.14,213.56,212.79,212.79,19654.0,202.8524,203.2522,202.5193,202.5193,19654.0
2023-01-13 11:10:00,212.71,212.82,212.41,212.49,11784.0,202.4432,202.5479,202.1577,202.2338,11784.0
2023-01-13 11:15:00,212.53,212.53,212.3,212.39,11055.0,202.2719,202.2719,202.053,202.1386,11055.0
2023-01-13 11:20:00,212.37,212.94,212.2,212.94,16020.0,202.1196,202.6621,201.9578,202.6621,16020.0
2023-01-13 11:25:00,212.93,212.98,212.47,212.47,6355.0,202.6526,202.7002,202.2148,202.2148,6355.0
2023-01-13 11:30:00,212.48,212.61,212.19,212.27,9970.0,202.2243,202.348,201.9483,202.0244,9970.0
2023-01-13 11:35:00,212.3,212.54,212.24,212.45,7445.0,202.053,202.2814,201.9959,202.1957,7445.0
2023-01-13 11:40:00,212.44,212.66,212.38,212.58,5639.0,202.1862,202.3956,202.1291,202.3195,5639.0
2023-01-13 11:45:00,212.54,212.58,212.19,212.47,15290.0,202.2814,202.3195,201.9483,202.2148,15290.0
2023-01-13 11:50:00,212.5,212.57,211.95,211.99,219348.0,202.2433,202.3099,201.7199,201.7579,219348.0
2023-01-13 11:55:00,211.99,212.2,211.63,212.08,14065.0,201.7579,201.9578,201.4153,201.8436,14065.0
2023-01-13 12:00:00,212.12,212.19,211.93,211.99,7422.0,201.8817,201.9483,201.7008,201.7579,7422.0
2023-01-13 12:05:00,211.92,211.95,211.8,211.82,5854.0,201.6913,201.7199,201.5771,201.5961,5854.0
2023-01-13 12:10:00,211.85,212.06,211.74,212.03,12162.0,201.6247,201.8246,201.52,201.796,12162.0
2023-01-13 12:15:00,212.01,212.1,211.85,211.91,10807.0,201.777,201.8626,201.6247,201.6818,10807.0
2023-01-13 12:20:00,211.88,211.9,211.67,211.67,10856.0,201.6533,201.6723,201.4534,201.4534,10856.0
2023-01-13 12:25:00,211.76,212.57,211.76,212.55,48969.0,201.539,202.3099,201.539,202.2909,48969.0
2023-01-13 12:30:00,212.52,212.52,212.05,212.05,12066.0,202.2624,202.2624,201.815,201.815,12066.0
2023-01-13 12:35:00,212.06,212.1,211.98,212.04,11217.0,201.8246,201.8626,201.7484,201.8055,11217.0
2023-01-13 12:40:00,212.09,212.17,211.82,212.07,18795.0,201.8531,201.9293,201.5961,201.8341,18795.0
2023-01-13 12:45:00,212.09,212.14,211.89,212.11,18352.0,201.8531,201.9007,201.6628,201.8722,18352.0
2023-01-13 12:50:00,212.14,212.14,211.98,212.01,14061.0,201.9007,201.9007,201.7484,201.777,14061.0
2023-01-13 12:55:00,212.02,212.16,211.97,212.13,18299.0,201.7865,201.9197,201.7389,201.8912,18299.0
2023-01-13 13:00:00,212.13,212.33,212.0,212.01,9350.0,201.8912,202.0815,201.7675,201.777,9350.0
2023-01-13 13:05:00,212.0,212.21,211.98,212.18,23331.0,201.7675,201.9673,201.7484,201.9388,23331.0
2023-01-13 13:10:00,212.14,212.24,211.95,212.06,14036.0,201.9007,201.9959,201.7199,201.8246,14036.0
2023-01-13 13:15:00,212.06,212.07,211.89,211.95,24929.0,201.8246,201.8341,201.6628,201.7199,24929.0
2023-01-13 13:20:00,211.94,212.01,211.69,211.77,16760.0,201.7104,201.777,201.4724,201.5486,16760.0
2023-01-13 13:25:00,211.75,212.0,211.75,212.0,12030.0,201.5295,201.7675,201.5295,201.7675,12030.0
2023-01-13 13:30:00,212.0,212.19,211.97,212.06,18741.0,201.7675,201.9483,201.7389,201.8246,18741.0
2023-01-13 13:35:00,212.05,212.14,211.85,212.06,17453.0,201.815,201.9007,201.6247,201.8246,17453.0
2023-01-13 13:40:00,212.09,212.11,211.95,212.06,11496.0,201.8531,201.8722,201.7199,201.8246,11496.0
2023-01-13 13:45:00,212.08,212.43,212.03,212.25,27236.0,201.8436,202.1767,201.796,202.0054,27236.0
2023-01-13 13:50:00,212.26,212.26,212.09,212.12,16489.0,202.0149,202.0149,201.8531,201.8817,16489.0
2023-01-13 13:55:00,212.12,212.16,212.0,212.09,16065.0,201.8817,201.9197,201.7675,201.8531,16065.0
2023-01-13 14:00:00,212.1,212.35,212.08,212.27,31947.0,201.8626,202.1006,201.8436,202.0244,31947.0
2023-01-13 14:05:00,212.25,212.27,212.12,212.18,18412.0,202.0054,202.0244,201.8817,201.9388,18412.0
2023-01-13 14:10:00,212.18,212.22,212.04,212.04,9931.0,201.9388,201.9768,201.8055,201.8055,9931.0
2023-01-13 14:15:00,212.04,212.07,211.74,211.77,10980.0,201.8055,201.8341,201.52,201.5486,10980.0
2023-01-13 14:20:00,211.76,211.95,211.71,211.94,16957.0,201.539,201.7199,201.4915,201.7104,16957.0
2023-01-13 14:25:00,211.96,212.45,211.88,212.37,35499.0,201.7294,202.1957,201.6533,202.1196,35499.0
2023-01-13 14:30:00,212.35,212.35,211.88,211.9,10849.0,202.1006,202.1006,201.6533,201.6723,10849.0
2023-01-13 14:35:00,211.86,211.95,211.64,211.95,15428.0,201.6342,201.7199,201.4248,201.7199,15428.0
2023-01-13 14:40:00,211.92,212.02,211.72,211.88,20743.0,201.6913,201.7865,201.501,201.6533,20743.0
2023-01-13 14:45:00,211.88,211.97,211.73,211.83,15957.0,201.6533,201.7389,201.5105,201.6057,15957.0
2023-01-13 14:50:00,211.82,211.83,211.68,211.77,18023.0,201.5961,201.6057,201.4629,201.5486,18023.0
2023-01-13 14:55:00,211.75,211.95,211.74,211.89,13934.0,201.5295,201.7199,201.52,201.6628,13934.0
2023-01-13 15:00:00,211.9,212.14,211.81,212.08,14262.0,201.6723,201.9007,201.5866,201.8436,14262.0
2023-01-13 15:05:00,212.12,212.13,211.88,211.95,15592.0,201.8817,201.8912,201.6533,201.7199,15592.0
2023-01-13 15:10:00,211.92,212.0,211.84,211.94,27432.0,201.6913,201.7675,201.6152,201.7104,27432.0
2023-01-13 15:15:00,211.92,212.11,211.82,211.87,20600.0,201.6913,201.8722,201.5961,201.6437,20600.0
2023-01-13 15:20:00,211.86,212.35,211.84,212.3,28422.0,201.6342,202.1006,201.6152,202.053,28422.0
2023-01-13 15:25:00,212.31,212.36,212.19,212.32,15136.0,202.0625,202.1101,201.9483,202.072,15136.0
2023-01-13 15:30:00,212.31,212.38,212.17,212.35,20003.0,202.0625,202.1291,201.9293,202.1006,20003.0
2023-01-13 15:35:00,212.33,212.82,212.3,212.82,38575.0,202.0815,202.5479,202.053,202.5479,38575.0
2023-01-13 15:40:00,212.83,212.85,212.56,212.68,36961.0,202.5574,202.5764,202.3004,202.4146,36961.0
2023-01-13 15:45:00,212.7,212.7,212.23,212.44,42703.0,202.4337,202.4337,201.9864,202.1862,42703.0
2023-01-13 15:50:00,212.39,212.47,212.07,212.3,69755.0,202.1386,202.2148,201.8341,202.053,69755.0
2023-01-13 15:55:00,212.32,212.47,212.13,212.13,131010.0,202.072,202.2148,201.8912,201.8912,131010.0
2023-01-17 09:30:00,212.17,212.44,211.23,211.69,94311.0,201.9293,202.1862,201.0346,201.4724,94311.0
2023-01-17 09:35:00,211.69,211.7,210.74,210.96,28601.0,201.4724,201.4819,200.5683,200.7777,28601.0
2023-01-17 09:40:00,210.98,211.95,210.78,211.95,27840.0,200.7967,201.7199,200.6063,201.7199,27840.0
2023-01-17 09:45:00,211.88,212.42,211.54,211.83,21787.0,201.6533,202.1672,201.3297,201.6057,21787.0
2023-01-17 09:50:00,211.86,212.55,211.61,212.55,14184.0,201.6342,202.2909,201.3963,202.2909,14184.0
2023-01-17 09:55:00,212.58,212.89,212.39,212.83,19052.0,202.3195,202.6145,202.1386,202.5574,19052.0
2023-01-17 10:00:00,212.83,213.76,212.82,213.68,21567.0,202.5574,203.4425,202.5479,203.3664,21567.0
2023-01-17 10:05:00,213.63,214.03,213.5,214.02,27262.0,203.3188,203.6995,203.1951,203.69,27262.0
2023-01-17 10:10:00,214.02,214.38,213.88,214.11,31959.0,203.69,204.0326,203.5567,203.7756,31959.0
2023-01-17 10:15:00,214.15,214.56,213.78,214.52,28053.0,203.8137,204.2039,203.4615,204.1658,28053.0
2023-01-17 10:20:00,214.49,214.76,214.37,214.76,14108.0,204.1373,204.3942,204.0231,204.3942,14108.0
2023-01-17 10:25:00,214.74,214.98,213.98,214.07,19773.0,204.3752,204.6036,203.6519,203.7375,19773.0
2023-01-17 10:30:00,214.07,214.11,213.66,213.74,19722.0,203.7375,203.7756,203.3473,203.4235,19722.0
2023-01-17 10:35:00,213.73,213.74,212.79,212.81,9937.0,203.414,203.4235,202.5193,202.5384,9937.0
2023-01-17 10:40:00,212.89,212.9,212.03,212.27,20605.0,202.6145,202.624,201.796,202.0244,20605.0
2023-01-17 10:45:00,212.2,212.2,211.83,211.87,11510.0,201.9578,201.9578,201.6057,201.6437,11510.0
2023-01-17 10:50:00,211.8,211.87,211.18,211.41,15759.0,201.5771,201.6437,200.987,201.2059,15759.0
2023-01-17 10:55:00,211.46,211.65,211.24,211.62,19370.0,201.2535,201.4344,201.0441,201.4058,19370.0
2023-01-17 11:00:00,211.66,211.99,211.49,211.92,18565.0,201.4439,201.7579,201.2821,201.6913,18565.0
2023-01-17 11:05:00,211.9,211.96,211.43,211.52,7467.0,201.6723,201.7294,201.225,201.3106,7467.0
2023-01-17 11:10:00,211.52,211.67,211.3,211.39,16031.0,201.3106,201.4534,201.1012,201.1869,16031.0
2023-01-17 11:15:00,211.39,211.72,211.25,211.25,13375.0,201.1869,201.501,201.0537,201.0537,13375.0
2023-01-17 11:20:00,211.26,211.27,210.84,210.93,28030.0,201.0632,201.0727,200.6634,200.7491,28030.0
2023-01-17 11:25:00,210.92,211.21,210.9,211.03,12625.0,200.7396,201.0156,200.7206,200.8443,12625.0
2023-01-17 11:30:00,211.03,211.48,210.92,211.18,11225.0,200.8443,201.2726,200.7396,200.987,11225.0
2023-01-17 11:35:00,211.17,211.17,210.84,211.11,9629.0,200.9775,200.9775,200.6634,200.9204,9629.0
2023-01-17 11:40:00,211.15,211.38,211.09,211.11,10067.0,200.9585,201.1774,200.9014,200.9204,10067.0
2023-01-17 11:45:00,211.13,211.18,211.04,211.09,8457.0,200.9395,200.987,200.8538,200.9014,8457.0
2023-01-17 11:50:00,211.14,211.46,211.08,211.16,10900.0,200.949,201.2535,200.8919,200.968,10900.0
2023-01-17 11:55:00,211.14,211.21,210.9,211.03,9290.0,200.949,201.0156,200.7206,200.8443,9290.0
2023-01-17 12:00:00,211.06,211.38,211.04,211.2,8351.0,200.8728,201.1774,200.8538,201.0061,8351.0
2023-01-17 12:05:00,211.17,211.23,210.98,211.06,11363.0,200.9775,201.0346,200.7967,200.8728,11363.0
2023-01-17 12:10:00,211.04,211.12,210.62,210.68,8748.0,200.8538,200.9299,200.4541,200.5112,8748.0
2023-01-17 12:15:00,210.67,210.75,210.42,210.42,8382.0,200.5017,200.5778,200.2637,200.2637,8382.0
2023-01-17 12:20:00,210.46,210.67,210.35,210.48,11252.0,200.3018,200.5017,200.1971,200.3208,11252.0
2023-01-17 12:25:00,210.46,210.53,210.35,210.35,6790.0,200.3018,200.3684,200.1971,200.1971,6790.0
2023-01-17 12:30:00,210.35,210.55,210.25,210.29,7735.0,200.1971,200.3874,200.1019,200.14,7735.0
2023-01-17 12:35:00,210.26,210.49,210.26,210.43,5640.0,200.1114,200.3303,200.1114,200.2732,5640.0
2023-01-17 12:40:00,210.48,210.56,210.35,210.35,6975.0,200.3208,200.397,200.1971,200.1971,6975.0
2023-01-17 12:45:00,210.31,210.31,210.1,210.14,10370.0,200.159,200.159,199.9592,199.9972,10370.0
2023-01-17 12:50:00,210.1,210.35,210.08,210.33,7300.0,199.9592,200.1971,199.9401,200.1781,7300.0
2023-01-17 12:55:00,210.31,210.31,210.02,210.06,13504.0,200.159,200.159,199.883,199.9211,13504.0
2023-01-17 13:00:00,210.06,210.39,210.06,210.26,9496.0,199.9211,200.2352,199.9211,200.1114,9496.0
2023-01-17 13:05:00,210.24,210.24,209.95,210.13,15057.0,200.0924,200.0924,199.8164,199.9877,15057.0
2023-01-17 13:10:00,210.13,210.17,209.98,210.02,11611.0,199.9877,200.0258,199.845,199.883,11611.0
2023-01-17 13:15:00,210.0,210.13,209.99,210.11,11588.0,199.864,199.9877,199.8545,199.9687,11588.0
2023-01-17 13:20:00,210.08,210.13,209.97,210.13,13615.0,199.9401,199.9877,199.8354,199.9877,13615.0
2023-01-17 13:25:00,210.16,210.48,210.15,210.43,8606.0,200.0163,200.3208,200.0068,200.2732,8606.0
2023-01-17 13:30:00,210.42,210.59,210.41,210.46,8797.0,200.2637,200.4255,200.2542,200.3018,8797.0
2023-01-17 13:35:00,210.43,210.6,210.39,210.6,8389.0,200.2732,200.435,200.2352,200.435,8389.0
2023-01-17 13:40:00,210.65,210.65,210.27,210.31,16725.0,200.4826,200.4826,200.121,200.159,16725.0
2023-01-17 13:45:00,210.35,210.54,210.23,210.42,23173.0,200.1971,200.3779,200.0829,200.2637,23173.0
2023-01-17 13:50:00,210.41,210.41,209.99,210.13,9839.0,200.2542,200.2542,199.8545,199.9877,9839.0
2023-01-17 13:55:00,210.16,210.41,210.16,210.41,3974.0,200.0163,200.2542,200.0163,200.2542,3974.0
2023-01-17 14:00:00,210.47,210.5,210.29,210.29,5599.0,200.3113,200.3399,200.14,200.14,5599.0
2023-01-17 14:05:00,210.34,210.42,210.17,210.21,8027.0,200.1876,200.2637,200.0258,200.0639,8027.0
2023-01-17 14:10:00,210.2,210.31,209.95,210.07,18937.0,200.0543,200.159,199.8164,199.9306,18937.0
2023-01-17 14:15:00,210.06,210.07,209.8,209.95,29844.0,199.9211,199.9306,199.6736,199.8164,29844.0
2023-01-17 14:20:00,209.92,210.03,209.76,210.0,17681.0,199.7879,199.8925,199.6356,199.864,17681.0
2023-01-17 14:25:00,210.0,210.03,209.57,209.57,5950.0,199.864,199.8925,199.4547,199.4547,5950.0
2023-01-17 14:30:00,209.57,209.76,209.55,209.63,11128.0,199.4547,199.6356,199.4357,199.5119,11128.0
2023-01-17 14:35:00,209.62,209.92,209.62,209.76,10597.0,199.5023,199.7879,199.5023,199.6356,10597.0
2023-01-17 14:40:00,209.77,209.99,209.74,209.98,11970.0,199.6451,199.8545,199.6165,199.845,11970.0
2023-01-17 14:45:00,209.98,210.06,209.96,209.99,11243.0,199.845,199.9211,199.8259,199.8545,11243.0
2023-01-17 14:50:00,210.02,210.1,209.79,209.86,11823.0,199.883,199.9592,199.6641,199.7308,11823.0
2023-01-17 14:55:00,209.83,209.93,209.71,209.87,15681.0,199.7022,199.7974,199.588,199.7403,15681.0
2023-01-17 15:00:00,209.88,210.2,209.87,210.11,12744.0,199.7498,200.0543,199.7403,199.9687,12744.0
2023-01-17 15:05:00,210.11,210.27,210.06,210.25,11285.0,199.9687,200.121,199.9211,200.1019,11285.0
2023-01-17 15:10:00,210.26,210.26,209.71,209.84,16204.0,200.1114,200.1114,199.588,199.7117,16204.0
2023-01-17 15:15:00,209.84,210.13,209.77,210.0,13838.0,199.7117,199.9877,199.6451,199.864,13838.0
2023-01-17 15:20:00,209.98,210.03,209.68,209.68,14126.0,199.845,199.8925,199.5594,199.5594,14126.0
2023-01-17 15:25:00,209.65,209.87,209.62,209.73,18166.0,199.5309,199.7403,199.5023,199.607,18166.0
2023-01-17 15:30:00,209.71,209.71,209.47,209.5,20215.0,199.588,199.588,199.3596,199.3881,20215.0
2023-01-17 15:35:00,209.46,209.65,209.24,209.65,26391.0,199.3501,199.5309,199.1407,199.5309,26391.0
2023-01-17 15:40:00,209.65,209.87,209.63,209.8,47849.0,199.5309,199.7403,199.5119,199.6736,47849.0
2023-01-17 15:45:00,209.79,209.93,209.56,209.88,77870.0,199.6641,199.7974,199.4452,199.7498,77870.0
2023-01-17 15:50:00,209.82,209.88,209.33,209.38,116474.0,199.6927,199.7498,199.2263,199.2739,116474.0
2023-01-17 15:55:00,209.39,209.95,209.37,209.51,168742.0,199.2834,199.8164,199.2644,199.3976,168742.0
2023-01-18 09:30:00,210.72,212.55,210.72,212.49,63968.0,200.5492,202.2909,200.5492,202.2338,63968.0
2023-01-18 09:35:00,212.49,212.93,211.79,212.34,37268.0,202.2338,202.6526,201.5676,202.091,37268.0
2023-01-18 09:40:00,212.18,213.84,212.16,213.81,40792.0,201.9388,203.5186,201.9197,203.4901,40792.0
2023-01-18 09:45:00,213.84,214.06,212.36,212.52,50604.0,203.5186,203.728,202.1101,202.2624,50604.0
2023-01-18 09:50:00,212.59,213.26,212.56,213.09,18209.0,202.329,202.9666,202.3004,202.8048,18209.0
2023-01-18 09:55:00,213.13,213.49,212.9,213.49,17734.0,202.8429,203.1855,202.624,203.1855,17734.0
2023-01-18 10:00:00,213.36,213.71,212.83,212.92,27736.0,203.0618,203.3949,202.5574,202.6431,27736.0
2023-01-18 10:05:00,212.97,213.61,212.97,213.3,27467.0,202.6906,203.2998,202.6906,203.0047,27467.0
2023-01-18 10:10:00,213.39,213.59,213.08,213.53,31351.0,203.0904,203.2807,202.7953,203.2236,31351.0
2023-01-18 10:15:00,213.5,214.18,213.12,213.33,23492.0,203.1951,203.8422,202.8334,203.0333,23492.0
2023-01-18 10:20:00,213.39,213.87,213.31,213.78,17651.0,203.0904,203.5472,203.0142,203.4615,17651.0
2023-01-18 10:25:00,213.87,214.11,213.69,213.78,36154.0,203.5472,203.7756,203.3759,203.4615,36154.0
2023-01-18 10:30:00,213.82,213.82,213.17,213.2,9193.0,203.4996,203.4996,202.881,202.9095,9193.0
2023-01-18 10:35:00,213.28,213.29,212.69,212.71,15635.0,202.9857,202.9952,202.4242,202.4432,15635.0
2023-01-18 10:40:00,212.75,213.02,212.25,212.4,18562.0,202.4813,202.7382,202.0054,202.1482,18562.0
2023-01-18 10:45:00,212.31,212.92,212.27,212.27,19056.0,202.0625,202.6431,202.0244,202.0244,19056.0
2023-01-18 10:50:00,212.35,212.54,212.05,212.19,16137.0,202.1006,202.2814,201.815,201.9483,16137.0
2023-01-18 10:55:00,212.09,212.55,212.0,212.44,24797.0,201.8531,202.2909,201.7675,202.1862,24797.0
2023-01-18 11:00:00,212.39,212.54,212.25,212.4,16264.0,202.1386,202.2814,202.0054,202.1482,16264.0
2023-01-18 11:05:00,212.42,212.43,211.75,211.97,13685.0,202.1672,202.1767,201.5295,201.7389,13685.0
2023-01-18 11:10:00,211.99,212.0,211.46,211.77,15369.0,201.7579,201.7675,201.2535,201.5486,15369.0
2023-01-18 11:15:00,211.78,211.86,211.61,211.78,23515.0,201.5581,201.6342,201.3963,201.5581,23515.0
2023-01-18 11:20:00,211.72,211.79,211.17,211.46,19368.0,201.501,201.5676,200.9775,201.2535,19368.0
2023-01-18 11:25:00,211.46,211.92,211.28,211.59,13400.0,201.2535,201.6913,201.0822,201.3772,13400.0
2023-01-18 11:30:00,211.52,211.58,211.19,211.25,7038.0,201.3106,201.3677,200.9966,201.0537,7038.0
2023-01-18 11:35:00,211.29,211.5,211.1,211.16,7985.0,201.0917,201.2916,200.9109,200.968,7985.0
2023-01-18 11:40:00,211.08,211.25,211.03,211.25,6271.0,200.8919,201.0537,200.8443,201.0537,6271.0
2023-01-18 11:45:00,211.19,211.4,211.09,211.4,8375.0,200.9966,201.1964,200.9014,201.1964,8375.0
2023-01-18 11:50:00,211.3,211.3,210.54,210.68,15379.0,201.1012,201.1012,200.3779,200.5112,15379.0
2023-01-18 11:55:00,210.68,211.21,210.59,211.09,10258.0,200.5112,201.0156,200.4255,200.9014,10258.0
2023-01-18 12:00:00,211.07,211.25,210.9,210.9,11086.0,200.8823,201.0537,200.7206,200.7206,11086.0
2023-01-18 12:05:00,210.93,210.98,210.52,210.65,7163.0,200.7491,200.7967,200.3589,200.4826,7163.0
2023-01-18 12:10:00,210.68,210.68,210.37,210.52,8078.0,200.5112,200.5112,200.2161,200.3589,8078.0
2023-01-18 12:15:00,210.56,210.56,210.16,210.3,16929.0,200.397,200.397,200.0163,200.1495,16929.0
2023-01-18 12:20:00,210.28,210.29,210.09,210.17,9909.0,200.1305,200.14,199.9496,200.0258,9909.0
2023-01-18 12:25:00,210.17,210.21,210.1,210.15,11156.0,200.0258,200.0639,199.9592,200.0068,11156.0
2023-01-18 12:30:00,210.15,210.24,210.1,210.16,11932.0,200.0068,200.0924,199.9592,200.0163,11932.0
2023-01-18 12:35:00,210.17,210.34,210.07,210.14,17170.0,200.0258,200.1876,199.9306,199.9972,17170.0
2023-01-18 12:40:00,210.08,210.26,209.91,210.09,10347.0,199.9401,200.1114,199.7783,199.9496,10347.0
2023-01-18 12:45:00,210.05,210.22,209.95,210.22,12634.0,199.9116,200.0734,199.8164,200.0734,12634.0
2023-01-18 12:50:00,210.18,210.22,209.71,209.78,10456.0,200.0353,200.0734,199.588,199.6546,10456.0
2023-01-18 12:55:00,209.84,210.16,209.83,210.05,17503.0,199.7117,200.0163,199.7022,199.9116,17503.0
2023-01-18 13:00:00,210.08,210.24,209.94,210.0,20170.0,199.9401,200.0924,199.8069,199.864,20170.0
2023-01-18 13:05:00,210.02,210.1,209.88,210.02,23804.0,199.883,199.9592,199.7498,199.883,23804.0
2023-01-18 13:10:00,210.0,210.26,209.91,210.22,26151.0,199.864,200.1114,199.7783,200.0734,26151.0
2023-01-18 13:15:00,210.26,210.26,209.98,210.09,17570.0,200.1114,200.1114,199.845,199.9496,17570.0
2023-01-18 13:20:00,210.1,210.2,209.95,210.06,15299.0,199.9592,200.0543,199.8164,199.9211,15299.0
2023-01-18 13:25:00,210.14,210.26,210.08,210.23,23712.0,199.9972,200.1114,199.9401,200.0829,23712.0
2023-01-18 13:30:00,210.22,210.29,209.98,210.04,23724.0,200.0734,200.14,199.845,199.9021,23724.0
2023-01-18 13:35:00,210.05,210.38,209.97,210.26,14959.0,199.9116,200.2257,199.8354,200.1114,14959.0
2023-01-18 13:40:00,210.26,210.31,210.11,210.21,23820.0,200.1114,200.159,199.9687,200.0639,23820.0
2023-01-18 13:45:00,210.18,210.33,210.02,210.02,9895.0,200.0353,200.1781,199.883,199.883,9895.0
2023-01-18 13:50:00,210.04,210.31,210.02,210.17,11481.0,199.9021,200.159,199.883,200.0258,11481.0
2023-01-18 13:55:00,210.16,210.18,209.99,210.03,12830.0,200.0163,200.0353,199.8545,199.8925,12830.0
2023-01-18 14:00:00,210.0,210.11,209.86,209.86,18863.0,199.864,199.9687,199.7308,199.7308,18863.0
2023-01-18 14:05:00,209.86,209.86,209.58,209.62,71978.0,199.7308,199.7308,199.4643,199.5023,71978.0
2023-01-18 14:10:00,209.58,209.68,209.36,209.4,69575.0,199.4643,199.5594,199.2549,199.293,69575.0
2023-01-18 14:15:00,209.4,209.61,209.32,209.48,20524.0,199.293,199.4928,199.2168,199.3691,20524.0
2023-01-18 14:20:00,209.45,209.57,209.34,209.5,9502.0,199.3405,199.4547,199.2358,199.3881,9502.0
2023-01-18 14:25:00,209.5,209.53,209.37,209.38,15320.0,199.3881,199.4167,199.2644,199.2739,15320.0
2023-01-18 14:30:00,209.41,209.77,209.38,209.62,12701.0,199.3025,199.6451,199.2739,199.5023,12701.0
2023-01-18 14:35:00,209.6,209.63,209.43,209.48,21738.0,199.4833,199.5119,199.3215,199.3691,21738.0
2023-01-18 14:40:00,209.47,209.59,209.32,209.42,40989.0,199.3596,199.4738,199.2168,199.312,40989.0
2023-01-18 14:45:00,209.41,209.45,209.03,209.25,14520.0,199.3025,199.3405,198.9408,199.1502,14520.0
2023-01-18 14:50:00,209.31,209.42,209.18,209.32,26317.0,199.2073,199.312,199.0836,199.2168,26317.0
2023-01-18 14:55:00,209.31,209.37,209.24,209.31,21876.0,199.2073,199.2644,199.1407,199.2073,21876.0
2023-01-18 15:00:00,209.36,209.5,209.26,209.3,18636.0,199.2549,199.3881,199.1597,199.1978,18636.0
2023-01-18 15:05:00,209.3,209.56,209.29,209.48,10666.0,199.1978,199.4452,199.1883,199.3691,10666.0
2023-01-18 15:10:00,209.45,209.79,209.41,209.45,16833.0,199.3405,199.6641,199.3025,199.3405,16833.0
2023-01-18 15:15:00,209.45,209.52,209.08,209.17,56230.0,199.3405,199.4072,198.9884,199.0741,56230.0
2023-01-18 15:20:00,209.2,209.2,208.96,209.06,17675.0,199.1026,199.1026,198.8742,198.9694,17675.0
2023-01-18 15:25:00,209.04,209.17,209.0,209.07,25111.0,198.9503,199.0741,198.9123,198.9789,25111.0
2023-01-18 15:30:00,209.05,209.11,208.88,208.89,29598.0,198.9598,199.017,198.7981,198.8076,29598.0
2023-01-18 15:35:00,208.9,209.03,208.75,208.75,21484.0,198.8171,198.9408,198.6743,198.6743,21484.0
2023-01-18 15:40:00,208.76,208.77,208.38,208.38,75544.0,198.6838,198.6934,198.3222,198.3222,75544.0
2023-01-18 15:45:00,208.4,208.54,208.19,208.33,28634.0,198.3412,198.4745,198.1414,198.2746,28634.0
2023-01-18 15:50:00,208.29,208.45,208.23,208.27,61688.0,198.2365,198.3888,198.1794,198.2175,61688.0
2023-01-18 15:55:00,208.27,208.5,208.11,208.5,136241.0,198.2175,198.4364,198.0652,198.4364,136241.0
2023-01-19 09:30:00,207.51,207.9,206.65,207.54,48559.0,197.4942,197.8654,196.6757,197.5227,48559.0
2023-01-19 09:35:00,207.46,207.71,206.91,207.46,17213.0,197.4466,197.6845,196.9231,197.4466,17213.0
2023-01-19 09:40:00,207.44,207.76,205.96,206.16,34476.0,197.4276,197.7321,196.019,196.2093,34476.0
2023-01-19 09:45:00,206.22,206.46,205.86,206.24,34697.0,196.2664,196.4949,195.9238,196.2855,34697.0
2023-01-19 09:50:00,206.18,206.41,205.4,205.52,37915.0,196.2284,196.4473,195.486,195.6002,37915.0
2023-01-19 09:55:00,205.64,206.08,205.54,206.0,20714.0,195.7144,196.1332,195.6193,196.0571,20714.0
2023-01-19 10:00:00,205.94,206.14,205.38,205.5,17583.0,196.0,196.1903,195.467,195.5812,17583.0
2023-01-19 10:05:00,205.51,205.52,204.9,205.07,25622.0,195.5907,195.6002,195.0102,195.1719,25622.0
2023-01-19 10:10:00,205.01,205.08,203.88,204.06,31229.0,195.1148,195.1815,194.0394,194.2107,31229.0
2023-01-19 10:15:00,204.03,205.13,203.83,204.55,20944.0,194.1821,195.2291,193.9918,194.677,20944.0
2023-01-19 10:20:00,204.49,204.57,203.52,203.65,15434.0,194.6199,194.6961,193.6968,193.8205,15434.0
2023-01-19 10:25:00,203.6,204.15,203.53,204.08,22450.0,193.7729,194.2964,193.7063,194.2297,22450.0
2023-01-19 10:30:00,204.1,204.1,203.49,203.86,28908.0,194.2488,194.2488,193.6682,194.0204,28908.0
2023-01-19 10:35:00,203.88,203.91,203.0,203.09,36991.0,194.0394,194.0679,193.2019,193.2875,36991.0
2023-01-19 10:40:00,203.16,203.25,202.88,203.25,34705.0,193.3541,193.4398,193.0877,193.4398,34705.0
2023-01-19 10:45:00,203.25,203.25,201.76,201.87,55606.0,193.4398,193.4398,192.0217,192.1264,55606.0
2023-01-19 10:50:00,201.91,202.29,201.82,201.96,24849.0,192.1645,192.5261,192.0788,192.2121,24849.0
2023-01-19 10:55:00,201.97,202.03,201.6,202.03,24925.0,192.2216,192.2787,191.8694,192.2787,24925.0
2023-01-19 11:00:00,202.06,202.63,202.06,202.14,24002.0,192.3072,192.8497,192.3072,192.3834,24002.0
2023-01-19 11:05:00,202.09,202.88,202.09,202.68,30717.0,192.3358,193.0877,192.3358,192.8973,30717.0
2023-01-19 11:10:00,202.68,202.98,202.6,202.98,44373.0,192.8973,193.1828,192.8212,193.1828,44373.0
2023-01-19 11:15:00,202.94,203.09,202.25,202.31,23289.0,193.1448,193.2875,192.4881,192.5452,23289.0
2023-01-19 11:20:00,202.28,202.41,202.09,202.19,17474.0,192.5166,192.6403,192.3358,192.431,17474.0
2023-01-19 11:25:00,202.23,202.55,202.09,202.26,26518.0,192.469,192.7736,192.3358,192.4976,26518.0
2023-01-19 11:30:00,202.21,202.3,201.45,201.54,18318.0,192.45,192.5356,191.7267,191.8123,18318.0
2023-01-19 11:35:00,201.62,201.97,201.45,201.79,15513.0,191.8885,192.2216,191.7267,192.0503,15513.0
2023-01-19 11:40:00,201.86,202.0,201.56,201.71,9413.0,192.1169,192.2501,191.8314,191.9741,9413.0
2023-01-19 11:45:00,201.71,201.92,201.61,201.8,12903.0,191.9741,192.174,191.879,192.0598,12903.0
2023-01-19 11:50:00,201.76,201.87,201.19,201.82,22524.0,192.0217,192.1264,191.4792,192.0788,22524.0
2023-01-19 11:55:00,201.87,202.17,201.84,202.03,14920.0,192.1264,192.4119,192.0978,192.2787,14920.0
2023-01-19 12:00:00,202.06,202.74,202.04,202.23,12275.0,192.3072,192.9544,192.2882,192.469,12275.0
2023-01-19 12:05:00,202.22,202.38,201.9,202.06,7504.0,192.4595,192.6118,192.155,192.3072,7504.0
2023-01-19 12:10:00,202.06,202.29,202.01,202.26,10055.0,192.3072,192.5261,192.2596,192.4976,10055.0
2023-01-19 12:15:00,202.29,202.58,202.24,202.36,14272.0,192.5261,192.8021,192.4785,192.5928,14272.0
2023-01-19 12:20:00,202.39,202.56,202.2,202.23,9587.0,192.6213,192.7831,192.4405,192.469,9587.0
2023-01-19 12:25:00,202.19,202.32,202.01,202.14,12672.0,192.431,192.5547,192.2596,192.3834,12672.0
2023-01-19 12:30:00,202.14,202.25,202.08,202.16,7599.0,192.3834,192.4881,192.3263,192.4024,7599.0
2023-01-19 12:35:00,202.15,202.26,201.97,202.01,12476.0,192.3929,192.4976,192.2216,192.2596,12476.0
2023-01-19 12:40:00,201.99,201.99,201.63,201.87,12210.0,192.2406,192.2406,191.898,192.1264,12210.0
2023-01-19 12:45:00,201.87,201.99,201.74,201.79,10946.0,192.1264,192.2406,192.0027,192.0503,10946.0
2023-01-19 12:50:00,201.84,201.94,201.7,201.82,19708.0,192.0978,192.193,191.9646,192.0788,19708.0
2023-01-19 12:55:00,201.81,202.27,201.75,202.27,15847.0,192.0693,192.5071,192.0122,192.5071,15847.0
2023-01-19 13:00:00,202.34,202.72,202.2,202.67,21750.0,192.5737,192.9354,192.4405,192.8878,21750.0
2023-01-19 13:05:00,202.68,202.81,202.43,202.65,20407.0,192.8973,193.021,192.6594,192.8688,20407.0
2023-01-19 13:10:00,202.61,202.94,202.47,202.88,20147.0,192.8307,193.1448,192.6974,193.0877,20147.0
2023-01-19 13:15:00,202.88,202.92,202.59,202.89,27398.0,193.0877,193.1257,192.8116,193.0972,27398.0
2023-01-19 13:20:00,202.89,202.94,202.44,202.46,16466.0,193.0972,193.1448,192.6689,192.6879,16466.0
2023-01-19 13:25:00,202.49,202.51,202.16,202.42,12559.0,192.7165,192.7355,192.4024,192.6499,12559.0
2023-01-19 13:30:00,202.39,202.86,202.39,202.63,25495.0,192.6213,193.0686,192.6213,192.8497,25495.0
2023-01-19 13:35:00,202.67,203.31,202.61,203.31,17240.0,192.8878,193.4969,192.8307,193.4969,17240.0
2023-01-19 13:40:00,203.3,203.5,203.25,203.33,23314.0,193.4874,193.6777,193.4398,193.5159,23314.0
2023-01-19 13:45:00,203.34,203.42,202.75,202.75,15112.0,193.5254,193.6016,192.9639,192.9639,15112.0
2023-01-19 13:50:00,202.68,202.87,202.41,202.75,10529.0,192.8973,193.0781,192.6403,192.9639,10529.0
2023-01-19 13:55:00,202.7,202.93,202.64,202.89,11059.0,192.9163,193.1352,192.8592,193.0972,11059.0
2023-01-19 14:00:00,202.95,203.0,202.65,202.92,10371.0,193.1543,193.2019,192.8688,193.1257,10371.0
2023-01-19 14:05:00,202.95,202.95,202.35,202.54,8294.0,193.1543,193.1543,192.5832,192.7641,8294.0
2023-01-19 14:10:00,202.53,202.95,202.53,202.95,9196.0,192.7545,193.1543,192.7545,193.1543,9196.0
2023-01-19 14:15:00,202.97,203.15,202.78,202.78,10995.0,193.1733,193.3446,192.9925,192.9925,10995.0
2023-01-19 14:20:00,202.79,203.31,202.79,203.3,7828.0,193.002,193.4969,193.002,193.4874,7828.0
2023-01-19 14:25:00,203.27,203.28,202.95,202.95,8364.0,193.4588,193.4683,193.1543,193.1543,8364.0
2023-01-19 14:30:00,202.92,203.06,202.81,203.0,9892.0,193.1257,193.259,193.021,193.2019,9892.0
2023-01-19 14:35:00,203.05,203.36,202.87,203.1,15507.0,193.2494,193.5445,193.0781,193.297,15507.0
2023-01-19 14:40:00,203.07,203.24,202.84,202.87,16193.0,193.2685,193.4303,193.0496,193.0781,16193.0
2023-01-19 14:45:00,202.93,203.04,202.55,202.59,17052.0,193.1352,193.2399,192.7736,192.8116,17052.0
2023-01-19 14:50:00,202.59,202.64,202.4,202.4,15454.0,192.8116,192.8592,192.6308,192.6308,15454.0
2023-01-19 14:55:00,202.43,203.09,202.37,203.02,28037.0,192.6594,193.2875,192.6023,193.2209,28037.0
2023-01-19 15:00:00,203.0,203.34,202.99,203.24,18913.0,193.2019,193.5254,193.1923,193.4303,18913.0
2023-01-19 15:05:00,203.27,203.27,202.72,202.78,15702.0,193.4588,193.4588,192.9354,192.9925,15702.0
2023-01-19 15:10:00,202.75,202.83,202.51,202.63,20820.0,192.9639,193.0401,192.7355,192.8497,20820.0
2023-01-19 15:15:00,202.65,202.74,202.33,202.5,15791.0,192.8688,192.9544,192.5642,192.726,15791.0
2023-01-19 15:20:00,202.45,202.54,202.37,202.5,13782.0,192.6784,192.7641,192.6023,192.726,13782.0
2023-01-19 15:25:00,202.5,202.57,202.3,202.55,36739.0,192.726,192.7926,192.5356,192.7736,36739.0
2023-01-19 15:30:00,202.5,202.52,202.06,202.28,40120.0,192.726,192.745,192.3072,192.5166,40120.0
2023-01-19 15:35:00,202.28,202.61,202.2,202.39,37693.0,192.5166,192.8307,192.4405,192.6213,37693.0
2023-01-19 15:40:00,202.37,202.42,202.06,202.18,22073.0,192.6023,192.6499,192.3072,192.4214,22073.0
2023-01-19 15:45:00,202.18,202.28,202.04,202.2,52880.0,192.4214,192.5166,192.2882,192.4405,52880.0
2023-01-19 15:50:00,202.17,202.55,202.1,202.31,107759.0,192.4119,192.7736,192.3453,192.5452,107759.0
2023-01-19 15:55:00,202.3,202.34,201.97,202.09,145927.0,192.5356,192.5737,192.2216,192.3358,145927.0
2023-01-20 09:30:00,201.36,201.36,199.74,200.08,268812.0,191.641,191.641,190.0992,190.4228,268812.0
2023-01-20 09:35:00,200.26,200.41,198.71,198.89,41296.0,190.5941,190.7369,189.1189,189.2902,41296.0
2023-01-20 09:40:00,198.94,199.21,198.66,199.01,65283.0,189.3378,189.5948,189.0713,189.4044,65283.0
2023-01-20 09:45:00,199.01,200.61,198.93,200.34,78934.0,189.4044,190.9272,189.3283,190.6702,78934.0
2023-01-20 09:50:00,200.29,200.42,199.6,200.11,39999.0,190.6227,190.7464,189.966,190.4514,39999.0
2023-01-20 09:55:00,200.05,201.08,200.04,200.53,34805.0,190.3942,191.3745,190.3847,190.8511,34805.0
2023-01-20 10:00:00,200.62,200.78,200.01,200.63,17439.0,190.9367,191.089,190.3562,190.9463,17439.0
2023-01-20 10:05:00,200.66,201.71,200.66,201.47,47636.0,190.9748,191.9741,190.9748,191.7457,47636.0
2023-01-20 10:10:00,201.43,201.74,201.04,201.04,25091.0,191.7076,192.0027,191.3365,191.3365,25091.0
2023-01-20 10:15:00,201.05,201.05,200.11,200.29,17775.0,191.346,191.346,190.4514,190.6227,17775.0
2023-01-20 10:20:00,200.32,200.38,199.49,199.62,58272.0,190.6512,190.7083,189.8613,189.985,58272.0
2023-01-20 10:25:00,199.56,200.02,199.31,199.87,48710.0,189.9279,190.3657,189.69,190.2229,48710.0
2023-01-20 10:30:00,199.87,200.32,199.78,199.99,35824.0,190.2229,190.6512,190.1373,190.3371,35824.0
2023-01-20 10:35:00,199.98,200.12,199.88,200.07,13137.0,190.3276,190.4609,190.2325,190.4133,13137.0
2023-01-20 10:40:00,200.11,200.47,200.04,200.27,24579.0,190.4514,190.794,190.3847,190.6036,24579.0
2023-01-20 10:45:00,200.25,200.58,200.07,200.58,11804.0,190.5846,190.8987,190.4133,190.8987,11804.0
2023-01-20 10:50:00,200.58,200.68,200.36,200.67,10912.0,190.8987,190.9938,190.6893,190.9843,10912.0
2023-01-20 10:55:00,200.71,200.98,200.56,200.56,11276.0,191.0224,191.2794,190.8796,190.8796,11276.0
2023-01-20 11:00:00,200.62,201.24,200.61,201.18,13856.0,190.9367,191.5268,190.9272,191.4697,13856.0
2023-01-20 11:05:00,201.17,201.19,200.8,200.8,11267.0,191.4602,191.4792,191.108,191.108,11267.0
2023-01-20 11:10:00,200.83,201.31,200.79,201.15,11464.0,191.1366,191.5934,191.0985,191.4412,11464.0
2023-01-20 11:15:00,201.18,201.43,200.68,200.68,16098.0,191.4697,191.7076,190.9938,190.9938,16098.0
2023-01-20 11:20:00,200.71,200.75,200.37,200.38,31780.0,191.0224,191.0605,190.6988,190.7083,31780.0
2023-01-20 11:25:00,200.38,201.44,200.33,201.29,27618.0,190.7083,191.7172,190.6607,191.5744,27618.0
2023-01-20 11:30:00,201.36,201.37,200.91,201.14,12970.0,191.641,191.6505,191.2127,191.4316,12970.0
2023-01-20 11:35:00,201.15,201.31,200.81,201.03,30785.0,191.4412,191.5934,191.1176,191.3269,30785.0
2023-01-20 11:40:00,200.95,201.72,200.95,201.57,12662.0,191.2508,191.9836,191.2508,191.8409,12662.0
2023-01-20 11:45:00,201.58,202.07,201.58,201.61,20904.0,191.8504,192.3167,191.8504,191.879,20904.0
2023-01-20 11:50:00,201.6,201.81,201.38,201.43,15782.0,191.8694,192.0693,191.6601,191.7076,15782.0
2023-01-20 11:55:00,201.41,201.51,201.13,201.15,8712.0,191.6886,191.7838,191.4221,191.4412,8712.0
2023-01-20 12:00:00,201.2,201.34,201.11,201.34,11033.0,191.4887,191.622,191.4031,191.622,11033.0
2023-01-20 12:05:00,201.36,201.47,201.14,201.26,9873.0,191.641,191.7457,191.4316,191.5458,9873.0
2023-01-20 12:10:00,201.2,201.46,201.13,201.26,21624.0,191.4887,191.7362,191.4221,191.5458,21624.0
2023-01-20 12:15:00,201.28,201.33,201.18,201.3,12781.0,191.5649,191.6125,191.4697,191.5839,12781.0
2023-01-20 12:20:00,201.3,201.39,201.02,201.24,13835.0,191.5839,191.6696,191.3174,191.5268,13835.0
2023-01-20 12:25:00,201.27,201.53,201.21,201.34,11644.0,191.5554,191.8028,191.4983,191.622,11644.0
2023-01-20 12:30:00,201.34,201.66,201.25,201.66,12232.0,191.622,191.9265,191.5363,191.9265,12232.0
2023-01-20 12:35:00,201.68,201.82,201.61,201.79,19034.0,191.9456,192.0788,191.879,192.0503,19034.0
2023-01-20 12:40:00,201.8,201.83,201.67,201.74,20489.0,192.0598,192.0883,191.9361,192.0027,20489.0
2023-01-20 12:45:00,201.74,201.84,201.67,201.81,43487.0,192.0027,192.0978,191.9361,192.0693,43487.0
2023-01-20 12:50:00,201.8,201.98,201.75,201.77,37090.0,192.0598,192.2311,192.0122,192.0312,37090.0
2023-01-20 12:55:00,201.77,201.86,201.6,201.61,12719.0,192.0312,192.1169,191.8694,191.879,12719.0
2023-01-20 13:00:00,201.66,202.2,201.62,201.83,28547.0,191.9265,192.4405,191.8885,192.0883,28547.0
2023-01-20 13:05:00,201.78,201.78,201.54,201.58,9219.0,192.0407,192.0407,191.8123,191.8504,9219.0
2023-01-20 13:10:00,201.56,201.8,201.43,201.75,14094.0,191.8314,192.0598,191.7076,192.0122,14094.0
2023-01-20 13:15:00,201.73,201.9,201.41,201.41,8591.0,191.9932,192.155,191.6886,191.6886,8591.0
2023-01-20 13:20:00,201.35,201.57,201.34,201.56,8693.0,191.6315,191.8409,191.622,191.8314,8693.0
2023-01-20 13:25:00,201.54,201.63,201.35,201.45,13768.0,191.8123,191.898,191.6315,191.7267,13768.0
2023-01-20 13:30:00,201.47,201.9,201.43,201.79,9235.0,191.7457,192.155,191.7076,192.0503,9235.0
2023-01-20 13:35:00,201.81,202.46,201.8,202.23,19330.0,192.0693,192.6879,192.0598,192.469,19330.0
2023-01-20 13:40:00,202.22,202.28,202.03,202.1,11187.0,192.4595,192.5166,192.2787,192.3453,11187.0
2023-01-20 13:45:00,202.14,202.53,202.08,202.47,10874.0,192.3834,192.7545,192.3263,192.6974,10874.0
2023-01-20 13:50:00,202.51,202.74,202.47,202.72,18147.0,192.7355,192.9544,192.6974,192.9354,18147.0
2023-01-20 13:55:00,202.74,202.76,202.44,202.52,32083.0,192.9544,192.9734,192.6689,192.745,32083.0
2023-01-20 14:00:00,202.5,202.66,202.23,202.53,13703.0,192.726,192.8783,192.469,192.7545,13703.0
2023-01-20 14:05:00,202.53,202.63,202.47,202.59,11735.0,192.7545,192.8497,192.6974,192.8116,11735.0
2023-01-20 14:10:00,202.58,202.61,202.47,202.55,14351.0,192.8021,192.8307,192.6974,192.7736,14351.0
2023-01-20 14:15:00,202.54,202.57,202.48,202.56,11564.0,192.7641,192.7926,192.707,192.7831,11564.0
2023-01-20 14:20:00,202.53,202.97,202.48,202.9,7688.0,192.7545,193.1733,192.707,193.1067,7688.0
2023-01-20 14:25:00,202.95,202.95,202.71,202.83,36913.0,193.1543,193.1543,192.9259,193.0401,36913.0
2023-01-20 14:30:00,202.85,203.23,202.79,203.17,13746.0,193.0591,193.4208,193.002,193.3637,13746.0
2023-01-20 14:35:00,203.16,203.45,203.15,203.43,14566.0,193.3541,193.6301,193.3446,193.6111,14566.0
2023-01-20 14:40:00,203.41,203.63,203.37,203.55,11547.0,193.5921,193.8015,193.554,193.7253,11547.0
2023-01-20 14:45:00,203.56,203.57,203.26,203.52,13781.0,193.7348,193.7443,193.4493,193.6968,13781.0
2023-01-20 14:50:00,203.52,203.57,203.27,203.54,16782.0,193.6968,193.7443,193.4588,193.7158,16782.0
2023-01-20 14:55:00,203.5,203.67,203.37,203.66,13512.0,193.6777,193.8395,193.554,193.83,13512.0
2023-01-20 15:00:00,203.68,203.96,203.68,203.8,17072.0,193.849,194.1155,193.849,193.9632,17072.0
2023-01-20 15:05:00,203.76,203.91,203.7,203.87,15600.0,193.9252,194.0679,193.8681,194.0299,15600.0
2023-01-20 15:10:00,203.87,204.22,203.74,204.21,14080.0,194.0299,194.363,193.9061,194.3535,14080.0
2023-01-20 15:15:00,204.21,204.38,204.18,204.24,13669.0,194.3535,194.5153,194.3249,194.382,13669.0
2023-01-20 15:20:00,204.26,204.26,203.77,203.96,22636.0,194.401,194.401,193.9347,194.1155,22636.0
2023-01-20 15:25:00,203.97,204.22,203.91,203.96,20727.0,194.125,194.363,194.0679,194.1155,20727.0
2023-01-20 15:30:00,204.01,204.36,204.01,204.14,15585.0,194.1631,194.4962,194.1631,194.2868,15585.0
2023-01-20 15:35:00,204.11,204.39,203.88,204.33,22269.0,194.2583,194.5248,194.0394,194.4677,22269.0
2023-01-20 15:40:00,204.32,204.44,204.2,204.22,20108.0,194.4581,194.5724,194.3439,194.363,20108.0
2023-01-20 15:45:00,204.18,204.49,204.0,204.47,28491.0,194.3249,194.6199,194.1536,194.6009,28491.0
2023-01-20 15:50:00,204.5,204.78,204.36,204.47,87284.0,194.6295,194.8959,194.4962,194.6009,87284.0
2023-01-20 15:55:00,204.49,204.99,204.48,204.48,135587.0,194.6199,195.0958,194.6104,194.6104,135587.0
2023-01-23 09:30:00,203.52,204.3,201.79,202.38,81029.0,193.6968,194.4391,192.0503,192.6118,81029.0
2023-01-23 09:35:00,202.14,202.87,202.0,202.49,46514.0,192.3834,193.0781,192.2501,192.7165,46514.0
2023-01-23 09:40:00,202.5,203.84,202.29,203.81,26082.0,192.726,194.0013,192.5261,193.9728,26082.0
2023-01-23 09:45:00,203.91,204.63,203.86,204.3,18454.0,194.0679,194.7532,194.0204,194.4391,18454.0
2023-01-23 09:50:00,204.33,205.26,204.33,205.03,18135.0,194.4677,195.3528,194.4677,195.1339,18135.0
2023-01-23 09:55:00,205.1,205.42,204.81,205.21,24100.0,195.2005,195.5051,194.9245,195.3052,24100.0
2023-01-23 10:00:00,205.29,205.31,204.75,204.95,24749.0,195.3813,195.4004,194.8674,195.0577,24749.0
2023-01-23 10:05:00,204.96,204.97,204.29,204.29,17989.0,195.0673,195.0768,194.4296,194.4296,17989.0
2023-01-23 10:10:00,204.34,205.44,204.3,205.21,19974.0,194.4772,195.5241,194.4391,195.3052,19974.0
2023-01-23 10:15:00,205.23,205.28,204.84,205.0,17112.0,195.3242,195.3718,194.953,195.1053,17112.0
2023-01-23 10:20:00,204.97,205.23,204.83,205.07,19526.0,195.0768,195.3242,194.9435,195.1719,19526.0
2023-01-23 10:25:00,205.01,205.24,204.93,205.08,14168.0,195.1148,195.3337,195.0387,195.1815,14168.0
2023-01-23 10:30:00,205.11,205.43,204.82,204.84,13386.0,195.21,195.5146,194.934,194.953,13386.0
2023-01-23 10:35:00,204.84,205.24,204.77,205.08,24143.0,194.953,195.3337,194.8864,195.1815,24143.0
2023-01-23 10:40:00,205.0,205.04,204.25,204.49,11198.0,195.1053,195.1434,194.3915,194.6199,11198.0
2023-01-23 10:45:00,204.47,205.01,204.47,204.76,15457.0,194.6009,195.1148,194.6009,194.8769,15457.0
2023-01-23 10:50:00,204.88,204.91,204.55,204.64,14515.0,194.9911,195.0197,194.677,194.7627,14515.0
2023-01-23 10:55:00,204.64,205.21,204.64,205.01,11531.0,194.7627,195.3052,194.7627,195.1148,11531.0
2023-01-23 11:00:00,205.09,205.79,205.06,205.71,16532.0,195.191,195.8572,195.1624,195.7811,16532.0
2023-01-23 11:05:00,205.61,206.11,205.56,205.95,25947.0,195.6859,196.1618,195.6383,196.0095,25947.0
2023-01-23 11:10:00,205.91,206.0,205.67,205.67,12906.0,195.9714,196.0571,195.743,195.743,12906.0
2023-01-23 11:15:00,205.66,206.08,205.66,206.07,11064.0,195.7335,196.1332,195.7335,196.1237,11064.0
2023-01-23 11:20:00,206.11,206.2,205.86,205.95,11808.0,196.1618,196.2474,195.9238,196.0095,11808.0
2023-01-23 11:25:00,205.84,205.84,205.48,205.51,17146.0,195.9048,195.9048,195.5622,195.5907,17146.0
2023-01-23 11:30:00,205.46,205.91,205.45,205.66,12652.0,195.5431,195.9714,195.5336,195.7335,12652.0
2023-01-23 11:35:00,205.64,205.73,205.21,205.25,7204.0,195.7144,195.8001,195.3052,195.3433,7204.0
2023-01-23 11:40:00,205.29,205.41,205.12,205.12,5750.0,195.3813,195.4955,195.2195,195.2195,5750.0
2023-01-23 11:45:00,205.19,205.44,205.16,205.41,8337.0,195.2862,195.5241,195.2576,195.4955,8337.0
2023-01-23 11:50:00,205.44,205.44,205.02,205.1,8742.0,195.5241,195.5241,195.1244,195.2005,8742.0
2023-01-23 11:55:00,205.06,205.74,204.96,205.63,11129.0,195.1624,195.8096,195.0673,195.7049,11129.0
2023-01-23 12:00:00,205.48,205.53,205.2,205.52,6426.0,195.5622,195.6097,195.2957,195.6002,6426.0
2023-01-23 12:05:00,205.53,205.53,204.85,205.09,20696.0,195.6097,195.6097,194.9626,195.191,20696.0
2023-01-23 12:10:00,205.04,205.13,204.86,205.06,8379.0,195.1434,195.2291,194.9721,195.1624,8379.0
2023-01-23 12:15:00,205.04,205.25,204.94,205.21,10669.0,195.1434,195.3433,195.0482,195.3052,10669.0
2023-01-23 12:20:00,205.22,205.37,205.13,205.22,10832.0,195.3147,195.4575,195.2291,195.3147,10832.0
2023-01-23 12:25:00,205.18,205.31,205.13,205.31,8349.0,195.2766,195.4004,195.2291,195.4004,8349.0
2023-01-23 12:30:00,205.31,205.31,205.04,205.21,8877.0,195.4004,195.4004,195.1434,195.3052,8877.0
2023-01-23 12:35:00,205.2,205.37,205.14,205.24,9711.0,195.2957,195.4575,195.2386,195.3337,9711.0
2023-01-23 12:40:00,205.24,205.3,205.07,205.24,10015.0,195.3337,195.3908,195.1719,195.3337,10015.0
2023-01-23 12:45:00,205.22,205.31,205.14,205.26,9865.0,195.3147,195.4004,195.2386,195.3528,9865.0
2023-01-23 12:50:00,205.28,205.65,205.28,205.52,7706.0,195.3718,195.724,195.3718,195.6002,7706.0
2023-01-23 12:55:00,205.54,205.97,205.45,205.85,14707.0,195.6193,196.0285,195.5336,195.9143,14707.0
2023-01-23 13:00:00,205.81,206.57,205.77,206.25,22966.0,195.8762,196.5995,195.8382,196.295,22966.0
2023-01-23 13:05:00,206.24,206.55,206.23,206.41,16514.0,196.2855,196.5805,196.276,196.4473,16514.0
2023-01-23 13:10:00,206.32,206.34,206.0,206.2,7820.0,196.3616,196.3806,196.0571,196.2474,7820.0
2023-01-23 13:15:00,206.21,206.28,206.05,206.17,9533.0,196.2569,196.3235,196.1046,196.2189,9533.0
2023-01-23 13:20:00,206.2,206.37,206.0,206.2,7848.0,196.2474,196.4092,196.0571,196.2474,7848.0
2023-01-23 13:25:00,206.15,206.24,206.04,206.12,13533.0,196.1998,196.2855,196.0951,196.1713,13533.0
2023-01-23 13:30:00,206.16,206.28,205.89,206.02,15815.0,196.2093,196.3235,195.9524,196.0761,15815.0
2023-01-23 13:35:00,206.02,206.48,206.02,206.46,22546.0,196.0761,196.5139,196.0761,196.4949,22546.0
2023-01-23 13:40:00,206.48,206.64,206.28,206.64,20033.0,196.5139,196.6662,196.3235,196.6662,20033.0
2023-01-23 13:45:00,206.64,206.84,206.55,206.56,42261.0,196.6662,196.8565,196.5805,196.59,42261.0
2023-01-23 13:50:00,206.62,206.91,206.56,206.8,17485.0,196.6471,196.9231,196.59,196.8184,17485.0
2023-01-23 13:55:00,206.78,206.82,206.36,206.36,27683.0,196.7994,196.8375,196.3997,196.3997,27683.0
2023-01-23 14:00:00,206.35,206.35,205.81,205.83,25739.0,196.3902,196.3902,195.8762,195.8953,25739.0
2023-01-23 14:05:00,205.86,206.12,205.84,206.1,39044.0,195.9238,196.1713,195.9048,196.1522,39044.0
2023-01-23 14:10:00,206.08,206.09,205.86,205.92,22832.0,196.1332,196.1427,195.9238,195.9809,22832.0
2023-01-23 14:15:00,205.8,205.9,205.59,205.9,20177.0,195.8667,195.9619,195.6668,195.9619,20177.0
2023-01-23 14:20:00,205.94,205.97,205.82,205.84,15406.0,196.0,196.0285,195.8857,195.9048,15406.0
2023-01-23 14:25:00,205.81,205.82,205.13,205.19,15527.0,195.8762,195.8857,195.2291,195.2862,15527.0
2023-01-23 14:30:00,205.1,205.49,205.1,205.22,17340.0,195.2005,195.5717,195.2005,195.3147,17340.0
2023-01-23 14:35:00,205.21,205.23,204.86,204.86,13051.0,195.3052,195.3242,194.9721,194.9721,13051.0
2023-01-23 14:40:00,204.82,205.1,204.73,204.98,8621.0,194.934,195.2005,194.8484,195.0863,8621.0
2023-01-23 14:45:00,204.91,205.02,204.52,204.78,18352.0,195.0197,195.1244,194.6485,194.8959,18352.0
2023-01-23 14:50:00,204.73,204.77,204.37,204.47,19287.0,194.8484,194.8864,194.5057,194.6009,19287.0
2023-01-23 14:55:00,204.5,204.83,204.42,204.81,32159.0,194.6295,194.9435,194.5533,194.9245,32159.0
2023-01-23 15:00:00,204.84,204.95,204.69,204.8,27799.0,194.953,195.0577,194.8103,194.915,27799.0
2023-01-23 15:05:00,204.81,205.04,204.67,205.01,26091.0,194.9245,195.1434,194.7913,195.1148,26091.0
2023-01-23 15:10:00,205.0,205.27,204.91,205.12,30269.0,195.1053,195.3623,195.0197,195.2195,30269.0
2023-01-23 15:15:00,205.12,205.2,204.99,205.04,25123.0,195.2195,195.2957,195.0958,195.1434,25123.0
2023-01-23 15:20:00,205.05,205.27,205.01,205.21,34455.0,195.1529,195.3623,195.1148,195.3052,34455.0
2023-01-23 15:25:00,205.2,205.2,204.75,204.98,35260.0,195.2957,195.2957,194.8674,195.0863,35260.0
2023-01-23 15:30:00,204.93,205.04,204.7,204.7,60098.0,195.0387,195.1434,194.8198,194.8198,60098.0
2023-01-23 15:35:00,204.76,205.01,204.71,204.95,35535.0,194.8769,195.1148,194.8293,195.0577,35535.0
2023-01-23 15:40:00,204.95,204.96,204.52,204.63,56461.0,195.0577,195.0673,194.6485,194.7532,56461.0
2023-01-23 15:45:00,204.65,204.96,204.46,204.84,87053.0,194.7722,195.0673,194.5914,194.953,87053.0
2023-01-23 15:50:00,204.87,205.34,204.87,205.17,96594.0,194.9816,195.4289,194.9816,195.2671,96594.0
2023-01-23 15:55:00,205.16,205.28,204.77,205.02,214434.0,195.2576,195.3718,194.8864,195.1244,214434.0
2023-01-24 09:30:00,202.61,206.0,202.61,204.69,32417.0,193.8116,197.0544,193.8116,195.8013,32417.0
2023-01-24 09:35:00,204.65,204.65,203.87,204.21,15027.0,195.763,195.763,195.0169,195.3421,15027.0
2023-01-24 09:40:00,204.24,204.33,203.76,203.86,14474.0,195.3708,195.4569,194.9117,195.0073,14474.0
2023-01-24 09:45:00,203.86,204.96,203.64,203.97,21340.0,195.0073,196.0596,194.7969,195.1125,21340.0
2023-01-24 09:50:00,203.95,204.49,203.55,204.46,27859.0,195.0934,195.61,194.7108,195.5813,27859.0
2023-01-24 09:55:00,204.5,204.6,203.81,203.88,11611.0,195.6195,195.7152,194.9595,195.0265,11611.0
2023-01-24 10:00:00,203.81,203.96,203.42,203.88,17534.0,194.9595,195.103,194.5864,195.0265,17534.0
2023-01-24 10:05:00,203.88,203.98,203.47,203.96,19277.0,195.0265,195.1221,194.6343,195.103,19277.0
2023-01-24 10:10:00,203.87,204.16,203.73,204.16,16545.0,195.0169,195.2943,194.883,195.2943,16545.0
2023-01-24 10:15:00,204.21,204.61,204.13,204.24,19764.0,195.3421,195.7248,195.2656,195.3708,19764.0
2023-01-24 10:20:00,204.26,205.08,204.26,204.59,8643.0,195.39,196.1743,195.39,195.7056,8643.0
2023-01-24 10:25:00,204.64,205.0,204.31,204.59,16302.0,195.7535,196.0978,195.4378,195.7056,16302.0
2023-01-24 10:30:00,204.47,205.57,204.32,205.46,13209.0,195.5908,196.6431,195.4473,196.5378,13209.0
2023-01-24 10:35:00,205.38,205.38,204.88,205.02,14157.0,196.4613,196.4613,195.983,196.117,14157.0
2023-01-24 10:40:00,205.02,205.97,204.87,205.66,23370.0,196.117,197.0257,195.9735,196.7292,23370.0
2023-01-24 10:45:00,205.6,205.75,205.47,205.53,16925.0,196.6718,196.8153,196.5474,196.6048,16925.0
2023-01-24 10:50:00,205.56,206.03,205.5,205.91,16204.0,196.6335,197.0831,196.5761,196.9683,16204.0
2023-01-24 10:55:00,205.99,206.46,205.96,205.98,12642.0,197.0448,197.4944,197.0161,197.0353,12642.0
2023-01-24 11:00:00,206.01,206.28,205.78,206.27,10340.0,197.064,197.3222,196.8439,197.3127,10340.0
2023-01-24 11:05:00,206.21,206.48,206.17,206.42,10266.0,197.2553,197.5136,197.217,197.4562,10266.0
2023-01-24 11:10:00,206.46,206.46,205.92,206.16,16956.0,197.4944,197.4944,196.9779,197.2074,16956.0
2023-01-24 11:15:00,206.16,206.26,205.95,205.96,11025.0,197.2074,197.3031,197.0066,197.0161,11025.0
2023-01-24 11:20:00,205.96,206.1,205.75,206.06,11143.0,197.0161,197.1501,196.8153,197.1118,11143.0
2023-01-24 11:25:00,206.03,206.23,205.86,206.03,19280.0,197.0831,197.2744,196.9205,197.0831,19280.0
2023-01-24 11:30:00,206.05,206.09,205.45,205.64,11881.0,197.1022,197.1405,196.5283,196.71,11881.0
2023-01-24 11:35:00,205.68,206.09,205.68,206.09,8510.0,196.7483,197.1405,196.7483,197.1405,8510.0
2023-01-24 11:40:00,206.15,206.18,205.86,205.96,10663.0,197.1979,197.2266,196.9205,197.0161,10663.0
2023-01-24 11:45:00,205.95,206.04,205.73,205.9,11835.0,197.0066,197.0927,196.7961,196.9587,11835.0
2023-01-24 11:50:00,205.91,206.03,205.82,205.85,11202.0,196.9683,197.0831,196.8822,196.9109,11202.0
2023-01-24 11:55:00,205.86,206.04,205.57,205.71,10704.0,196.9205,197.0927,196.6431,196.777,10704.0
2023-01-24 12:00:00,205.74,205.77,205.28,205.61,11073.0,196.8057,196.8344,196.3657,196.6813,11073.0
2023-01-24 12:05:00,205.61,205.9,205.59,205.81,17167.0,196.6813,196.9587,196.6622,196.8726,17167.0
2023-01-24 12:10:00,205.8,205.83,205.47,205.73,5715.0,196.8631,196.8918,196.5474,196.7961,5715.0
2023-01-24 12:15:00,205.66,205.76,205.64,205.71,3574.0,196.7292,196.8248,196.71,196.777,3574.0
2023-01-24 12:20:00,205.69,205.69,205.42,205.5,7141.0,196.7579,196.7579,196.4996,196.5761,7141.0
2023-01-24 12:25:00,205.48,205.52,205.39,205.39,6604.0,196.557,196.5952,196.4709,196.4709,6604.0
2023-01-24 12:30:00,205.36,205.37,205.11,205.14,7572.0,196.4422,196.4518,196.203,196.2317,7572.0
2023-01-24 12:35:00,205.12,205.18,204.97,204.97,10269.0,196.2126,196.27,196.0691,196.0691,10269.0
2023-01-24 12:40:00,204.95,205.28,204.94,205.08,10006.0,196.05,196.3657,196.0404,196.1743,10006.0
2023-01-24 12:45:00,205.05,205.15,204.93,205.01,7383.0,196.1456,196.2413,196.0309,196.1074,7383.0
2023-01-24 12:50:00,205.01,205.29,204.96,205.14,11629.0,196.1074,196.3752,196.0596,196.2317,11629.0
2023-01-24 12:55:00,205.15,205.3,205.03,205.11,5901.0,196.2413,196.3848,196.1265,196.203,5901.0
2023-01-24 13:00:00,205.11,205.39,204.99,205.06,9359.0,196.203,196.4709,196.0883,196.1552,9359.0
2023-01-24 13:05:00,205.13,205.47,205.07,205.47,5280.0,196.2222,196.5474,196.1648,196.5474,5280.0
2023-01-24 13:10:00,205.63,205.66,205.38,205.39,8182.0,196.7005,196.7292,196.4613,196.4709,8182.0
2023-01-24 13:15:00,205.43,205.66,205.42,205.47,10967.0,196.5091,196.7292,196.4996,196.5474,10967.0
2023-01-24 13:20:00,205.46,205.53,205.36,205.53,5395.0,196.5378,196.6048,196.4422,196.6048,5395.0
2023-01-24 13:25:00,205.56,205.64,205.36,205.63,8689.0,196.6335,196.71,196.4422,196.7005,8689.0
2023-01-24 13:30:00,205.65,205.71,205.56,205.62,5372.0,196.7196,196.777,196.6335,196.6909,5372.0
2023-01-24 13:35:00,205.62,205.65,205.42,205.52,8672.0,196.6909,196.7196,196.4996,196.5952,8672.0
2023-01-24 13:40:00,205.52,205.89,205.51,205.75,8016.0,196.5952,196.9492,196.5857,196.8153,8016.0
2023-01-24 13:45:00,205.82,205.96,205.81,205.9,7555.0,196.8822,197.0161,196.8726,196.9587,7555.0
2023-01-24 13:50:00,205.91,206.02,205.82,206.0,15470.0,196.9683,197.0735,196.8822,197.0544,15470.0
2023-01-24 13:55:00,205.99,206.08,205.82,205.84,39346.0,197.0448,197.1309,196.8822,196.9013,39346.0
2023-01-24 14:00:00,205.84,205.91,205.45,205.59,10683.0,196.9013,196.9683,196.5283,196.6622,10683.0
2023-01-24 14:05:00,205.6,205.69,205.49,205.65,6992.0,196.6718,196.7579,196.5665,196.7196,6992.0
2023-01-24 14:10:00,205.66,205.89,205.66,205.86,15495.0,196.7292,196.9492,196.7292,196.9205,15495.0
2023-01-24 14:15:00,205.86,206.1,205.85,205.93,10419.0,196.9205,197.1501,196.9109,196.9874,10419.0
2023-01-24 14:20:00,205.9,205.96,205.7,205.74,9075.0,196.9587,197.0161,196.7674,196.8057,9075.0
2023-01-24 14:25:00,205.75,206.05,205.74,206.03,8895.0,196.8153,197.1022,196.8057,197.0831,8895.0
2023-01-24 14:30:00,206.03,206.29,205.99,206.25,11737.0,197.0831,197.3318,197.0448,197.2935,11737.0
2023-01-24 14:35:00,206.25,206.29,206.14,206.17,10684.0,197.2935,197.3318,197.1883,197.217,10684.0
2023-01-24 14:40:00,206.19,206.26,206.15,206.19,9749.0,197.2361,197.3031,197.1979,197.2361,9749.0
2023-01-24 14:45:00,206.2,206.31,205.98,206.01,22230.0,197.2457,197.3509,197.0353,197.064,22230.0
2023-01-24 14:50:00,206.01,206.16,205.89,206.02,9644.0,197.064,197.2074,196.9492,197.0735,9644.0
2023-01-24 14:55:00,206.01,206.25,206.01,206.12,9198.0,197.064,197.2935,197.064,197.1692,9198.0
2023-01-24 15:00:00,206.13,206.13,205.87,205.9,25409.0,197.1787,197.1787,196.93,196.9587,25409.0
2023-01-24 15:05:00,205.86,205.92,205.7,205.7,9014.0,196.9205,196.9779,196.7674,196.7674,9014.0
2023-01-24 15:10:00,205.73,205.97,205.59,205.75,16455.0,196.7961,197.0257,196.6622,196.8153,16455.0
2023-01-24 15:15:00,205.73,205.77,205.45,205.61,18288.0,196.7961,196.8344,196.5283,196.6813,18288.0
2023-01-24 15:20:00,205.61,205.89,205.57,205.77,14058.0,196.6813,196.9492,196.6431,196.8344,14058.0
2023-01-24 15:25:00,205.78,205.9,205.68,205.69,15103.0,196.8439,196.9587,196.7483,196.7579,15103.0
2023-01-24 15:30:00,205.71,205.91,205.61,205.67,17787.0,196.777,196.9683,196.6813,196.7387,17787.0
2023-01-24 15:35:00,205.68,205.75,205.58,205.61,20293.0,196.7483,196.8153,196.6526,196.6813,20293.0
2023-01-24 15:40:00,205.61,205.61,205.34,205.45,34823.0,196.6813,196.6813,196.4231,196.5283,34823.0
2023-01-24 15:45:00,205.45,205.83,205.38,205.79,32882.0,196.5283,196.8918,196.4613,196.8535,32882.0
2023-01-24 15:50:00,205.75,206.43,205.75,206.42,84328.0,196.8153,197.4657,196.8153,197.4562,84328.0
2023-01-24 15:55:00,206.4,206.58,206.17,206.2,173349.0,197.437,197.6092,197.217,197.2457,173349.0
2023-01-25 09:30:00,204.52,204.61,204.05,204.39,33553.0,195.6387,195.7248,195.1891,195.5143,33553.0
2023-01-25 09:35:00,204.36,204.95,204.18,204.38,17427.0,195.4856,196.05,195.3134,195.5047,17427.0
2023-01-25 09:40:00,204.44,205.09,204.22,204.48,16740.0,195.5621,196.1839,195.3517,195.6004,16740.0
2023-01-25 09:45:00,204.4,204.47,204.19,204.4,12710.0,195.5239,195.5908,195.323,195.5239,12710.0
2023-01-25 09:50:00,204.25,204.41,203.74,203.74,13529.0,195.3804,195.5334,194.8925,194.8925,13529.0
2023-01-25 09:55:00,203.8,203.87,203.26,203.57,14847.0,194.9499,195.0169,194.4334,194.7299,14847.0
2023-01-25 10:00:00,203.56,203.83,203.52,203.65,23869.0,194.7204,194.9786,194.6821,194.8064,23869.0
2023-01-25 10:05:00,203.71,203.94,203.46,203.56,37343.0,194.8638,195.0839,194.6247,194.7204,37343.0
2023-01-25 10:10:00,203.56,203.71,202.8,202.8,19230.0,194.7204,194.8638,193.9934,193.9934,19230.0
2023-01-25 10:15:00,202.8,203.11,202.56,202.57,23060.0,193.9934,194.2899,193.7638,193.7733,23060.0
2023-01-25 10:20:00,202.56,202.73,201.84,201.95,30504.0,193.7638,193.9264,193.075,193.1803,30504.0
2023-01-25 10:25:00,201.91,202.68,201.91,202.67,14750.0,193.142,193.8786,193.142,193.869,14750.0
2023-01-25 10:30:00,202.69,202.99,202.23,202.43,22894.0,193.8881,194.1751,193.4481,193.6394,22894.0
2023-01-25 10:35:00,202.48,202.69,202.06,202.19,10980.0,193.6873,193.8881,193.2855,193.4098,10980.0
2023-01-25 10:40:00,202.11,202.45,202.07,202.45,6730.0,193.3333,193.6586,193.2951,193.6586,6730.0
2023-01-25 10:45:00,202.47,202.63,202.33,202.5,14060.0,193.6777,193.8307,193.5438,193.7064,14060.0
2023-01-25 10:50:00,202.5,202.69,202.24,202.55,8384.0,193.7064,193.8881,193.4577,193.7542,8384.0
2023-01-25 10:55:00,202.5,203.2,202.5,203.06,13758.0,193.7064,194.376,193.7064,194.2421,13758.0
2023-01-25 11:00:00,203.0,203.33,202.97,203.33,4923.0,194.1847,194.5003,194.156,194.5003,4923.0
2023-01-25 11:05:00,203.32,203.59,203.11,203.55,8561.0,194.4908,194.749,194.2899,194.7108,8561.0
2023-01-25 11:10:00,203.54,203.77,203.43,203.72,13179.0,194.7012,194.9212,194.596,194.8734,13179.0
2023-01-25 11:15:00,203.68,204.24,203.51,204.24,10212.0,194.8351,195.3708,194.6725,195.3708,10212.0
2023-01-25 11:20:00,204.25,204.67,204.06,204.3,14802.0,195.3804,195.7822,195.1986,195.4282,14802.0
2023-01-25 11:25:00,204.3,204.55,204.06,204.41,9418.0,195.4282,195.6674,195.1986,195.5334,9418.0
2023-01-25 11:30:00,204.42,204.55,204.24,204.46,9487.0,195.543,195.6674,195.3708,195.5813,9487.0
2023-01-25 11:35:00,204.46,204.66,204.34,204.54,9687.0,195.5813,195.7726,195.4665,195.6578,9687.0
2023-01-25 11:40:00,204.55,204.79,204.38,204.71,7043.0,195.6674,195.8969,195.5047,195.8204,7043.0
2023-01-25 11:45:00,204.66,205.05,204.64,204.97,10256.0,195.7726,196.1456,195.7535,196.0691,10256.0
2023-01-25 11:50:00,205.05,205.47,204.93,205.25,9118.0,196.1456,196.5474,196.0309,196.337,9118.0
2023-01-25 11:55:00,205.32,205.58,205.19,205.2,6124.0,196.4039,196.6526,196.2796,196.2891,6124.0
2023-01-25 12:00:00,205.22,205.42,205.2,205.29,4295.0,196.3083,196.4996,196.2891,196.3752,4295.0
2023-01-25 12:05:00,205.28,205.4,205.16,205.27,9648.0,196.3657,196.4805,196.2509,196.3561,9648.0
2023-01-25 12:10:00,205.32,205.33,204.86,204.98,4645.0,196.4039,196.4135,195.9639,196.0787,4645.0
2023-01-25 12:15:00,204.95,205.07,204.9,205.01,9231.0,196.05,196.1648,196.0022,196.1074,9231.0
2023-01-25 12:20:00,204.97,205.11,204.96,205.02,4397.0,196.0691,196.203,196.0596,196.117,4397.0
2023-01-25 12:25:00,205.0,205.06,204.83,205.06,5023.0,196.0978,196.1552,195.9352,196.1552,5023.0
2023-01-25 12:30:00,205.09,205.23,204.95,205.0,5830.0,196.1839,196.3178,196.05,196.0978,5830.0
2023-01-25 12:35:00,205.0,205.16,204.87,204.97,9221.0,196.0978,196.2509,195.9735,196.0691,9221.0
2023-01-25 12:40:00,204.93,205.16,204.9,204.92,7166.0,196.0309,196.2509,196.0022,196.0213,7166.0
2023-01-25 12:45:00,204.9,204.9,204.64,204.74,7731.0,196.0022,196.0022,195.7535,195.8491,7731.0
2023-01-25 12:50:00,204.8,204.87,204.64,204.64,6462.0,195.9065,195.9735,195.7535,195.7535,6462.0
2023-01-25 12:55:00,204.64,204.68,204.5,204.56,12114.0,195.7535,195.7917,195.6195,195.6769,12114.0
2023-01-25 13:00:00,204.56,204.97,204.5,204.68,13676.0,195.6769,196.0691,195.6195,195.7917,13676.0
2023-01-25 13:05:00,204.63,205.08,204.63,204.96,10158.0,195.7439,196.1743,195.7439,196.0596,10158.0
2023-01-25 13:10:00,204.96,205.24,204.88,205.12,7219.0,196.0596,196.3274,195.983,196.2126,7219.0
2023-01-25 13:15:00,205.09,205.21,205.02,205.1,9650.0,196.1839,196.2987,196.117,196.1935,9650.0
2023-01-25 13:20:00,205.1,205.22,205.03,205.08,8677.0,196.1935,196.3083,196.1265,196.1743,8677.0
2023-01-25 13:25:00,205.08,205.37,205.08,205.15,6706.0,196.1743,196.4518,196.1743,196.2413,6706.0
2023-01-25 13:30:00,205.16,205.24,204.89,204.96,6759.0,196.2509,196.3274,195.9926,196.0596,6759.0
2023-01-25 13:35:00,204.96,205.03,204.9,204.92,6936.0,196.0596,196.1265,196.0022,196.0213,6936.0
2023-01-25 13:40:00,204.91,204.99,204.82,204.87,9092.0,196.0117,196.0883,195.9256,195.9735,9092.0
2023-01-25 13:45:00,204.87,205.2,204.86,205.11,9579.0,195.9735,196.2891,195.9639,196.203,9579.0
2023-01-25 13:50:00,205.15,205.15,204.71,204.71,8154.0,196.2413,196.2413,195.8204,195.8204,8154.0
2023-01-25 13:55:00,204.66,204.89,204.66,204.86,7931.0,195.7726,195.9926,195.7726,195.9639,7931.0
2023-01-25 14:00:00,204.86,205.0,204.85,204.88,6051.0,195.9639,196.0978,195.9543,195.983,6051.0
2023-01-25 14:05:00,204.92,205.06,204.88,204.96,7976.0,196.0213,196.1552,195.983,196.0596,7976.0
2023-01-25 14:10:00,204.97,205.4,204.89,205.19,9308.0,196.0691,196.4805,195.9926,196.2796,9308.0
2023-01-25 14:15:00,205.2,205.46,205.19,205.4,8198.0,196.2891,196.5378,196.2796,196.4805,8198.0
2023-01-25 14:20:00,205.37,205.37,204.88,204.88,7577.0,196.4518,196.4518,195.983,195.983,7577.0
2023-01-25 14:25:00,204.88,204.9,204.7,204.79,8630.0,195.983,196.0022,195.8108,195.8969,8630.0
2023-01-25 14:30:00,204.71,204.99,204.71,204.77,11363.0,195.8204,196.0883,195.8204,195.8778,11363.0
2023-01-25 14:35:00,204.84,205.24,204.84,205.24,9227.0,195.9448,196.3274,195.9448,196.3274,9227.0
2023-01-25 14:40:00,205.21,205.57,205.2,205.57,14482.0,196.2987,196.6431,196.2891,196.6431,14482.0
2023-01-25 14:45:00,205.53,205.58,205.36,205.4,21974.0,196.6048,196.6526,196.4422,196.4805,21974.0
2023-01-25 14:50:00,205.4,205.75,205.37,205.62,31502.0,196.4805,196.8153,196.4518,196.6909,31502.0
2023-01-25 14:55:00,205.6,205.79,205.6,205.72,15002.0,196.6718,196.8535,196.6718,196.7866,15002.0
2023-01-25 15:00:00,205.78,206.17,205.75,206.17,17841.0,196.8439,197.217,196.8153,197.217,17841.0
2023-01-25 15:05:00,206.14,206.19,205.99,206.0,18098.0,197.1883,197.2361,197.0448,197.0544,18098.0
2023-01-25 15:10:00,206.0,206.06,205.69,205.69,8809.0,197.0544,197.1118,196.7579,196.7579,8809.0
2023-01-25 15:15:00,205.72,205.72,205.55,205.61,12261.0,196.7866,196.7866,196.6239,196.6813,12261.0
2023-01-25 15:20:00,205.57,205.68,205.52,205.58,20146.0,196.6431,196.7483,196.5952,196.6526,20146.0
2023-01-25 15:25:00,205.55,205.69,205.53,205.64,14287.0,196.6239,196.7579,196.6048,196.71,14287.0
2023-01-25 15:30:00,205.66,205.7,205.56,205.63,13190.0,196.7292,196.7674,196.6335,196.7005,13190.0
2023-01-25 15:35:00,205.59,205.99,205.52,205.75,21008.0,196.6622,197.0448,196.5952,196.8153,21008.0
2023-01-25 15:40:00,205.73,205.76,205.45,205.53,13563.0,196.7961,196.8248,196.5283,196.6048,13563.0
2023-01-25 15:45:00,205.5,205.56,205.28,205.46,28043.0,196.5761,196.6335,196.3657,196.5378,28043.0
2023-01-25 15:50:00,205.39,205.81,205.15,205.76,57139.0,196.4709,196.8726,196.2413,196.8248,57139.0
2023-01-25 15:55:00,205.76,206.29,205.68,206.11,145418.0,196.8248,197.3318,196.7483,197.1596,145418.0
2023-01-26 09:30:00,204.35,206.85,204.35,206.71,57914.0,195.476,197.8675,195.476,197.7336,57914.0
2023-01-26 09:35:00,206.91,208.01,206.7,207.87,20418.0,197.9249,198.9771,197.724,198.8432,20418.0
2023-01-26 09:40:00,207.86,208.5,207.6,207.79,25010.0,198.8336,199.4458,198.5849,198.7667,25010.0
2023-01-26 09:45:00,207.75,208.77,207.65,207.89,22095.0,198.7284,199.7041,198.6327,198.8623,22095.0
2023-01-26 09:50:00,207.88,207.91,207.39,207.67,13310.0,198.8528,198.8815,198.384,198.6519,13310.0
2023-01-26 09:55:00,207.76,207.82,206.66,206.7,22315.0,198.738,198.7954,197.6857,197.724,22315.0
2023-01-26 10:00:00,206.82,206.9,205.04,205.25,37378.0,197.8388,197.9153,196.1361,196.337,37378.0
2023-01-26 10:05:00,205.26,205.37,204.52,204.92,36979.0,196.3465,196.4518,195.6387,196.0213,36979.0
2023-01-26 10:10:00,204.96,205.95,204.95,205.95,15244.0,196.0596,197.0066,196.05,197.0066,15244.0
2023-01-26 10:15:00,206.08,206.4,205.99,206.31,12264.0,197.1309,197.437,197.0448,197.3509,12264.0
2023-01-26 10:20:00,206.24,206.64,205.87,206.57,13939.0,197.284,197.6666,196.93,197.5996,13939.0
2023-01-26 10:25:00,206.53,206.55,205.99,206.26,12060.0,197.5614,197.5805,197.0448,197.3031,12060.0
2023-01-26 10:30:00,206.2,206.28,205.69,206.24,15336.0,197.2457,197.3222,196.7579,197.284,15336.0
2023-01-26 10:35:00,206.2,206.3,205.53,205.53,13950.0,197.2457,197.3414,196.6048,196.6048,13950.0
2023-01-26 10:40:00,205.53,205.96,205.45,205.92,9580.0,196.6048,197.0161,196.5283,196.9779,9580.0
2023-01-26 10:45:00,205.82,206.0,205.56,205.82,8363.0,196.8822,197.0544,196.6335,196.8822,8363.0
2023-01-26 10:50:00,205.73,205.81,204.78,204.94,13490.0,196.7961,196.8726,195.8874,196.0404,13490.0
2023-01-26 10:55:00,204.89,205.0,204.53,204.6,15797.0,195.9926,196.0978,195.6482,195.7152,15797.0
2023-01-26 11:00:00,204.6,204.89,204.31,204.76,17603.0,195.7152,195.9926,195.4378,195.8682,17603.0
2023-01-26 11:05:00,204.8,204.83,204.5,204.64,9565.0,195.9065,195.9352,195.6195,195.7535,9565.0
2023-01-26 11:10:00,204.7,205.05,204.7,205.04,10350.0,195.8108,196.1456,195.8108,196.1361,10350.0
2023-01-26 11:15:00,205.02,205.45,204.82,204.97,15394.0,196.117,196.5283,195.9256,196.0691,15394.0
2023-01-26 11:20:00,205.0,205.0,204.12,204.12,13192.0,196.0978,196.0978,195.256,195.256,13192.0
2023-01-26 11:25:00,204.09,204.27,204.01,204.24,13436.0,195.2273,195.3995,195.1508,195.3708,13436.0
2023-01-26 11:30:00,204.22,204.52,204.03,204.2,8872.0,195.3517,195.6387,195.1699,195.3326,8872.0
2023-01-26 11:35:00,204.2,204.48,204.17,204.4,11940.0,195.3326,195.6004,195.3039,195.5239,11940.0
2023-01-26 11:40:00,204.37,204.58,204.21,204.53,8763.0,195.4952,195.6961,195.3421,195.6482,8763.0
2023-01-26 11:45:00,204.47,204.47,204.2,204.4,6455.0,195.5908,195.5908,195.3326,195.5239,6455.0
2023-01-26 11:50:00,204.33,204.43,203.97,204.0,9483.0,195.4569,195.5526,195.1125,195.1412,9483.0
2023-01-26 11:55:00,203.97,204.17,203.86,204.11,11172.0,195.1125,195.3039,195.0073,195.2465,11172.0
2023-01-26 12:00:00,204.18,204.59,204.18,204.4,9050.0,195.3134,195.7056,195.3134,195.5239,9050.0
2023-01-26 12:05:00,204.37,204.56,204.34,204.52,7299.0,195.4952,195.6769,195.4665,195.6387,7299.0
2023-01-26 12:10:00,204.53,204.96,204.53,204.74,10189.0,195.6482,196.0596,195.6482,195.8491,10189.0
2023-01-26 12:15:00,204.75,204.78,204.54,204.56,13957.0,195.8587,195.8874,195.6578,195.6769,13957.0
2023-01-26 12:20:00,204.56,204.77,204.15,204.16,27451.0,195.6769,195.8778,195.2847,195.2943,27451.0
2023-01-26 12:25:00,204.17,204.38,204.08,204.34,18647.0,195.3039,195.5047,195.2178,195.4665,18647.0
2023-01-26 12:30:00,204.3,204.71,204.29,204.65,17795.0,195.4282,195.8204,195.4187,195.763,17795.0
2023-01-26 12:35:00,204.61,204.64,204.49,204.49,8198.0,195.7248,195.7535,195.61,195.61,8198.0
2023-01-26 12:40:00,204.48,204.49,204.23,204.23,10974.0,195.6004,195.61,195.3613,195.3613,10974.0
2023-01-26 12:45:00,204.23,204.32,203.85,203.94,12839.0,195.3613,195.4473,194.9978,195.0839,12839.0
2023-01-26 12:50:00,203.94,204.45,203.94,204.38,8079.0,195.0839,195.5717,195.0839,195.5047,8079.0
2023-01-26 12:55:00,204.43,204.43,204.14,204.28,11586.0,195.5526,195.5526,195.2752,195.4091,11586.0
2023-01-26 13:00:00,204.32,204.37,204.05,204.06,11256.0,195.4473,195.4952,195.1891,195.1986,11256.0
2023-01-26 13:05:00,204.06,204.08,203.63,203.7,9422.0,195.1986,195.2178,194.7873,194.8543,9422.0
2023-01-26 13:10:00,203.77,203.9,203.75,203.75,6035.0,194.9212,195.0456,194.9021,194.9021,6035.0
2023-01-26 13:15:00,203.73,203.78,203.51,203.58,8474.0,194.883,194.9308,194.6725,194.7395,8474.0
2023-01-26 13:20:00,203.64,203.9,203.58,203.83,11699.0,194.7969,195.0456,194.7395,194.9786,11699.0
2023-01-26 13:25:00,203.77,203.85,203.65,203.69,12173.0,194.9212,194.9978,194.8064,194.8447,12173.0
2023-01-26 13:30:00,203.67,203.89,203.66,203.67,9070.0,194.8256,195.036,194.816,194.8256,9070.0
2023-01-26 13:35:00,203.71,204.2,203.68,204.17,20426.0,194.8638,195.3326,194.8351,195.3039,20426.0
2023-01-26 13:40:00,204.17,204.39,204.09,204.11,14196.0,195.3039,195.5143,195.2273,195.2465,14196.0
2023-01-26 13:45:00,204.15,204.28,203.86,203.86,12016.0,195.2847,195.4091,195.0073,195.0073,12016.0
2023-01-26 13:50:00,203.84,203.87,203.62,203.64,10161.0,194.9882,195.0169,194.7777,194.7969,10161.0
2023-01-26 13:55:00,203.65,203.7,203.45,203.45,16870.0,194.8064,194.8543,194.6151,194.6151,16870.0
2023-01-26 14:00:00,203.48,203.48,203.11,203.31,141620.0,194.6438,194.6438,194.2899,194.4812,141620.0
2023-01-26 14:05:00,203.33,203.73,203.33,203.58,17980.0,194.5003,194.883,194.5003,194.7395,17980.0
2023-01-26 14:10:00,203.64,203.85,203.49,203.52,36753.0,194.7969,194.9978,194.6534,194.6821,36753.0
2023-01-26 14:15:00,203.5,203.69,203.47,203.47,13826.0,194.663,194.8447,194.6343,194.6343,13826.0
2023-01-26 14:20:00,203.5,203.66,203.44,203.48,11875.0,194.663,194.816,194.6056,194.6438,11875.0
2023-01-26 14:25:00,203.5,203.55,203.17,203.35,17766.0,194.663,194.7108,194.3473,194.5195,17766.0
2023-01-26 14:30:00,203.36,203.7,203.35,203.43,16667.0,194.529,194.8543,194.5195,194.596,16667.0
2023-01-26 14:35:00,203.42,203.57,203.42,203.44,17854.0,194.5864,194.7299,194.5864,194.6056,17854.0
2023-01-26 14:40:00,203.43,203.61,203.43,203.51,15322.0,194.596,194.7682,194.596,194.6725,15322.0
2023-01-26 14:45:00,203.52,203.57,203.31,203.31,17802.0,194.6821,194.7299,194.4812,194.4812,17802.0
2023-01-26 14:50:00,203.33,203.33,202.93,202.98,17749.0,194.5003,194.5003,194.1177,194.1655,17749.0
2023-01-26 14:55:00,202.98,203.28,202.98,203.28,17690.0,194.1655,194.4525,194.1655,194.4525,17690.0
2023-01-26 15:00:00,203.26,203.27,202.83,203.0,15840.0,194.4334,194.4429,194.0221,194.1847,15840.0
2023-01-26 15:05:00,202.98,203.04,202.47,202.6,18809.0,194.1655,194.2229,193.6777,193.802,18809.0
2023-01-26 15:10:00,202.6,202.75,202.46,202.61,18239.0,193.802,193.9455,193.6681,193.8116,18239.0
2023-01-26 15:15:00,202.58,202.69,202.46,202.62,32283.0,193.7829,193.8881,193.6681,193.8212,32283.0
2023-01-26 15:20:00,202.62,202.66,202.42,202.57,23823.0,193.8212,193.8594,193.6299,193.7733,23823.0
2023-01-26 15:25:00,202.62,202.96,202.58,202.6,31755.0,193.8212,194.1464,193.7829,193.802,31755.0
2023-01-26 15:30:00,202.59,202.73,202.44,202.54,27291.0,193.7925,193.9264,193.649,193.7446,27291.0
2023-01-26 15:35:00,202.54,202.59,201.98,202.0,35895.0,193.7446,193.7925,193.209,193.2281,35895.0
2023-01-26 15:40:00,202.04,202.13,201.75,201.75,43272.0,193.2664,193.3525,192.989,192.989,43272.0
2023-01-26 15:45:00,201.78,201.91,201.63,201.77,76138.0,193.0176,193.142,192.8742,193.0081,76138.0
2023-01-26 15:50:00,201.79,202.06,201.66,201.95,163984.0,193.0272,193.2855,192.9029,193.1803,163984.0
2023-01-26 15:55:00,202.0,202.38,201.78,201.81,318693.0,193.2281,193.5916,193.0176,193.0463,318693.0
2023-01-27 09:30:00,201.45,201.85,200.7,201.32,53573.0,192.702,193.0846,191.9845,192.5776,53573.0
2023-01-27 09:35:00,201.32,201.46,200.93,201.23,26379.0,192.5776,192.7115,192.2046,192.4915,26379.0
2023-01-27 09:40:00,201.23,201.76,201.03,201.68,45185.0,192.4915,192.9985,192.3002,192.922,45185.0
2023-01-27 09:45:00,201.62,201.96,201.57,201.88,30491.0,192.8646,193.1898,192.8168,193.1133,30491.0
2023-01-27 09:50:00,201.98,202.28,201.8,202.1,40029.0,193.209,193.4959,193.0368,193.3238,40029.0
2023-01-27 09:55:00,202.19,202.29,201.65,201.79,17904.0,193.4098,193.5055,192.8933,193.0272,17904.0
2023-01-27 10:00:00,201.85,202.37,201.58,202.32,24347.0,193.0846,193.582,192.8263,193.5342,24347.0
2023-01-27 10:05:00,202.28,202.52,201.95,201.96,25051.0,193.4959,193.7255,193.1803,193.1898,25051.0
2023-01-27 10:10:00,201.99,202.05,201.36,201.36,18180.0,193.2185,193.2759,192.6159,192.6159,18180.0
2023-01-27 10:15:00,201.41,201.52,201.17,201.39,30413.0,192.6637,192.7689,192.4341,192.6446,30413.0
2023-01-27 10:20:00,201.39,201.42,200.65,200.81,34368.0,192.6446,192.6733,191.9367,192.0898,34368.0
2023-01-27 10:25:00,200.78,201.03,200.55,201.03,22683.0,192.0611,192.3002,191.8411,192.3002,22683.0
2023-01-27 10:30:00,200.98,201.32,200.43,200.53,28282.0,192.2524,192.5776,191.7263,191.8219,28282.0
2023-01-27 10:35:00,200.5,201.54,200.45,201.17,27330.0,191.7932,192.7881,191.7454,192.4341,27330.0
2023-01-27 10:40:00,201.23,201.46,201.15,201.38,28579.0,192.4915,192.7115,192.415,192.635,28579.0
2023-01-27 10:45:00,201.41,201.42,200.96,201.01,29504.0,192.6637,192.6733,192.2333,192.2811,29504.0
2023-01-27 10:50:00,201.03,201.1,200.87,200.93,20354.0,192.3002,192.3672,192.1472,192.2046,20354.0
2023-01-27 10:55:00,200.93,201.05,200.78,201.02,13279.0,192.2046,192.3194,192.0611,192.2907,13279.0
2023-01-27 11:00:00,200.97,201.23,200.91,201.15,11612.0,192.2428,192.4915,192.1854,192.415,11612.0
2023-01-27 11:05:00,201.21,201.42,200.99,201.18,12368.0,192.4724,192.6733,192.262,192.4437,12368.0
2023-01-27 11:10:00,201.11,201.2,200.59,200.66,22115.0,192.3767,192.4628,191.8793,191.9463,22115.0
2023-01-27 11:15:00,200.62,201.03,200.56,200.84,11040.0,191.908,192.3002,191.8506,192.1185,11040.0
2023-01-27 11:20:00,200.87,201.45,200.87,201.21,61560.0,192.1472,192.702,192.1472,192.4724,61560.0
2023-01-27 11:25:00,201.21,201.5,201.16,201.44,12238.0,192.4724,192.7498,192.4246,192.6924,12238.0
2023-01-27 11:30:00,201.42,201.66,201.23,201.49,29575.0,192.6733,192.9029,192.4915,192.7402,29575.0
2023-01-27 11:35:00,201.53,201.68,201.39,201.58,9599.0,192.7785,192.922,192.6446,192.8263,9599.0
2023-01-27 11:40:00,201.63,201.89,201.51,201.81,11201.0,192.8742,193.1229,192.7594,193.0463,11201.0
2023-01-27 11:45:00,201.8,201.84,201.52,201.67,14377.0,193.0368,193.075,192.7689,192.9124,14377.0
2023-01-27 11:50:00,201.69,201.69,201.43,201.43,8569.0,192.9316,192.9316,192.6828,192.6828,8569.0
2023-01-27 11:55:00,201.41,201.54,201.39,201.42,9618.0,192.6637,192.7881,192.6446,192.6733,9618.0
2023-01-27 12:00:00,201.44,201.49,201.08,201.12,21044.0,192.6924,192.7402,192.348,192.3863,21044.0
2023-01-27 12:05:00,201.12,201.43,201.02,201.43,105043.0,192.3863,192.6828,192.2907,192.6828,105043.0
2023-01-27 12:10:00,201.41,201.82,201.37,201.74,9187.0,192.6637,193.0559,192.6255,192.9794,9187.0
2023-01-27 12:15:00,201.76,202.02,201.76,201.84,10124.0,192.9985,193.2472,192.9985,193.075,10124.0
2023-01-27 12:20:00,201.86,201.86,201.65,201.66,8013.0,193.0942,193.0942,192.8933,192.9029,8013.0
2023-01-27 12:25:00,201.69,201.79,201.49,201.73,10317.0,192.9316,193.0272,192.7402,192.9698,10317.0
2023-01-27 12:30:00,201.7,201.92,201.67,201.88,7172.0,192.9411,193.1516,192.9124,193.1133,7172.0
2023-01-27 12:35:00,201.94,202.27,201.94,202.05,9308.0,193.1707,193.4864,193.1707,193.2759,9308.0
2023-01-27 12:40:00,202.05,202.28,202.03,202.21,7621.0,193.2759,193.4959,193.2568,193.429,7621.0
2023-01-27 12:45:00,202.14,202.3,202.06,202.29,7985.0,193.362,193.5151,193.2855,193.5055,7985.0
2023-01-27 12:50:00,202.37,202.38,202.19,202.19,7107.0,193.582,193.5916,193.4098,193.4098,7107.0
2023-01-27 12:55:00,202.19,202.57,202.13,202.51,7137.0,193.4098,193.7733,193.3525,193.7159,7137.0
2023-01-27 13:00:00,202.49,202.51,202.28,202.33,6209.0,193.6968,193.7159,193.4959,193.5438,6209.0
2023-01-27 13:05:00,202.28,202.41,202.23,202.32,6513.0,193.4959,193.6203,193.4481,193.5342,6513.0
2023-01-27 13:10:00,202.36,202.36,202.23,202.27,5569.0,193.5725,193.5725,193.4481,193.4864,5569.0
2023-01-27 13:15:00,202.29,202.29,202.0,202.17,7436.0,193.5055,193.5055,193.2281,193.3907,7436.0
2023-01-27 13:20:00,202.12,202.4,202.1,202.28,6283.0,193.3429,193.6107,193.3238,193.4959,6283.0
2023-01-27 13:25:00,202.24,202.29,201.79,202.13,27120.0,193.4577,193.5055,193.0272,193.3525,27120.0
2023-01-27 13:30:00,202.08,202.14,201.91,202.14,7465.0,193.3046,193.362,193.142,193.362,7465.0
2023-01-27 13:35:00,202.15,202.43,202.14,202.36,8939.0,193.3716,193.6394,193.362,193.5725,8939.0
2023-01-27 13:40:00,202.37,202.38,201.94,202.1,8015.0,193.582,193.5916,193.1707,193.3238,8015.0
2023-01-27 13:45:00,202.12,202.45,202.09,202.43,5628.0,193.3429,193.6586,193.3142,193.6394,5628.0
2023-01-27 13:50:00,202.38,202.46,202.27,202.39,7733.0,193.5916,193.6681,193.4864,193.6012,7733.0
2023-01-27 13:55:00,202.39,202.52,202.32,202.48,9040.0,193.6012,193.7255,193.5342,193.6873,9040.0
2023-01-27 14:00:00,202.48,202.62,202.43,202.61,8068.0,193.6873,193.8212,193.6394,193.8116,8068.0
2023-01-27 14:05:00,202.64,202.68,202.49,202.54,7869.0,193.8403,193.8786,193.6968,193.7446,7869.0
2023-01-27 14:10:00,202.56,202.79,202.56,202.79,10255.0,193.7638,193.9838,193.7638,193.9838,10255.0
2023-01-27 14:15:00,202.78,202.85,202.71,202.85,7276.0,193.9742,194.0412,193.9073,194.0412,7276.0
2023-01-27 14:20:00,202.84,202.93,202.74,202.81,10624.0,194.0316,194.1177,193.936,194.0029,10624.0
2023-01-27 14:25:00,202.79,202.82,202.62,202.65,7948.0,193.9838,194.0125,193.8212,193.8499,7948.0
2023-01-27 14:30:00,202.66,202.8,202.59,202.59,12148.0,193.8594,193.9934,193.7925,193.7925,12148.0
2023-01-27 14:35:00,202.61,202.78,202.6,202.7,10212.0,193.8116,193.9742,193.802,193.8977,10212.0
2023-01-27 14:40:00,202.71,202.85,202.65,202.7,10824.0,193.9073,194.0412,193.8499,193.8977,10824.0
2023-01-27 14:45:00,202.7,202.94,202.65,202.93,9504.0,193.8977,194.1273,193.8499,194.1177,9504.0
2023-01-27 14:50:00,202.96,203.09,202.81,203.09,20224.0,194.1464,194.2708,194.0029,194.2708,20224.0
2023-01-27 14:55:00,203.12,203.27,202.97,202.97,13047.0,194.2995,194.4429,194.156,194.156,13047.0
2023-01-27 15:00:00,202.97,203.02,202.89,202.99,10619.0,194.156,194.2038,194.0794,194.1751,10619.0
2023-01-27 15:05:00,203.01,203.42,203.0,203.22,12046.0,194.1942,194.5864,194.1847,194.3951,12046.0
2023-01-27 15:10:00,203.21,203.35,203.04,203.06,20476.0,194.3856,194.5195,194.2229,194.2421,20476.0
2023-01-27 15:15:00,203.08,203.12,202.87,202.88,15556.0,194.2612,194.2995,194.0603,194.0699,15556.0
2023-01-27 15:20:00,202.88,203.04,202.62,203.0,15455.0,194.0699,194.2229,193.8212,194.1847,15455.0
2023-01-27 15:25:00,202.99,203.26,202.88,203.19,12478.0,194.1751,194.4334,194.0699,194.3664,12478.0
2023-01-27 15:30:00,203.2,203.3,203.03,203.1,56084.0,194.376,194.4716,194.2134,194.2803,56084.0
2023-01-27 15:35:00,203.09,203.14,202.91,202.91,37659.0,194.2708,194.3186,194.0986,194.0986,37659.0
2023-01-27 15:40:00,202.92,203.23,202.88,202.97,76470.0,194.1081,194.4047,194.0699,194.156,76470.0
2023-01-27 15:45:00,203.0,203.04,202.81,202.89,35670.0,194.1847,194.2229,194.0029,194.0794,35670.0
2023-01-27 15:50:00,202.88,202.94,202.54,202.84,64311.0,194.0699,194.1273,193.7446,194.0316,64311.0
2023-01-27 15:55:00,202.77,202.86,202.32,202.48,135063.0,193.9647,194.0508,193.5342,193.6873,135063.0
2023-01-30 09:30:00,201.97,202.18,201.15,202.07,60617.0,193.1994,193.4003,192.415,193.2951,60617.0
2023-01-30 09:35:00,201.98,202.77,201.19,202.43,22631.0,193.209,193.9647,192.4533,193.6394,22631.0
2023-01-30 09:40:00,202.42,202.88,202.25,202.38,24318.0,193.6299,194.0699,193.4672,193.5916,24318.0
2023-01-30 09:45:00,202.42,203.13,202.15,202.44,38369.0,193.6299,194.309,193.3716,193.649,38369.0
2023-01-30 09:50:00,202.51,202.98,202.0,202.34,22504.0,193.7159,194.1655,193.2281,193.5533,22504.0
2023-01-30 09:55:00,202.36,202.73,202.11,202.59,19629.0,193.5725,193.9264,193.3333,193.7925,19629.0
2023-01-30 10:00:00,202.59,202.88,202.36,202.86,38766.0,193.7925,194.0699,193.5725,194.0508,38766.0
2023-01-30 10:05:00,202.94,203.26,202.88,203.07,15519.0,194.1273,194.4334,194.0699,194.2516,15519.0
2023-01-30 10:10:00,203.16,203.58,203.08,203.2,15555.0,194.3377,194.7395,194.2612,194.376,15555.0
2023-01-30 10:15:00,203.24,203.52,203.1,203.49,15705.0,194.4142,194.6821,194.2803,194.6534,15705.0
2023-01-30 10:20:00,203.49,203.5,202.99,203.0,18693.0,194.6534,194.663,194.1751,194.1847,18693.0
2023-01-30 10:25:00,202.98,203.15,202.63,203.15,20939.0,194.1655,194.3282,193.8307,194.3282,20939.0
2023-01-30 10:30:00,203.12,203.22,202.74,202.83,11989.0,194.2995,194.3951,193.936,194.0221,11989.0
2023-01-30 10:35:00,202.85,203.07,202.74,202.96,7877.0,194.0412,194.2516,193.936,194.1464,7877.0
2023-01-30 10:40:00,202.97,203.1,202.58,202.89,26569.0,194.156,194.2803,193.7829,194.0794,26569.0
2023-01-30 10:45:00,202.78,202.84,202.45,202.84,34192.0,193.9742,194.0316,193.6586,194.0316,34192.0
2023-01-30 10:50:00,202.9,203.23,202.71,203.03,14024.0,194.089,194.4047,193.9073,194.2134,14024.0
2023-01-30 10:55:00,203.03,203.44,203.03,203.27,13052.0,194.2134,194.6056,194.2134,194.4429,13052.0
2023-01-30 11:00:00,203.32,203.42,203.1,203.13,27318.0,194.4908,194.5864,194.2803,194.309,27318.0
2023-01-30 11:05:00,203.15,203.33,202.81,203.33,20170.0,194.3282,194.5003,194.0029,194.5003,20170.0
2023-01-30 11:10:00,203.28,204.24,203.27,204.22,21618.0,194.4525,195.3708,194.4429,195.3517,21618.0
2023-01-30 11:15:00,204.15,204.41,204.11,204.26,21601.0,195.2847,195.5334,195.2465,195.39,21601.0
2023-01-30 11:20:00,204.25,204.5,204.24,204.5,13788.0,195.3804,195.6195,195.3708,195.6195,13788.0
2023-01-30 11:25:00,204.5,204.56,204.21,204.43,10381.0,195.6195,195.6769,195.3421,195.5526,10381.0
2023-01-30 11:30:00,204.48,204.54,204.21,204.25,7745.0,195.6004,195.6578,195.3421,195.3804,7745.0
2023-01-30 11:35:00,204.27,204.43,203.77,203.86,9051.0,195.3995,195.5526,194.9212,195.0073,9051.0
2023-01-30 11:40:00,203.96,203.99,203.5,203.57,8404.0,195.103,195.1317,194.663,194.7299,8404.0
2023-01-30 11:45:00,203.5,203.61,203.08,203.32,9649.0,194.663,194.7682,194.2612,194.4908,9649.0
2023-01-30 11:50:00,203.29,203.4,203.09,203.16,6485.0,194.4621,194.5673,194.2708,194.3377,6485.0
2023-01-30 11:55:00,203.16,203.88,203.06,203.84,16994.0,194.3377,195.0265,194.2421,194.9882,16994.0
2023-01-30 12:00:00,203.78,204.02,203.77,203.9,5452.0,194.9308,195.1604,194.9212,195.0456,5452.0
2023-01-30 12:05:00,203.93,204.1,203.9,203.96,6632.0,195.0743,195.2369,195.0456,195.103,6632.0
2023-01-30 12:10:00,203.99,204.24,203.8,204.24,13615.0,195.1317,195.3708,194.9499,195.3708,13615.0
2023-01-30 12:15:00,204.27,204.27,203.56,203.75,22786.0,195.3995,195.3995,194.7204,194.9021,22786.0
2023-01-30 12:20:00,203.73,203.97,203.71,203.82,10758.0,194.883,195.1125,194.8638,194.9691,10758.0
2023-01-30 12:25:00,203.78,203.9,203.37,203.88,16420.0,194.9308,195.0456,194.5386,195.0265,16420.0
2023-01-30 12:30:00,203.91,203.93,203.77,203.87,10858.0,195.0552,195.0743,194.9212,195.0169,10858.0
2023-01-30 12:35:00,203.77,204.0,203.68,203.93,11161.0,194.9212,195.1412,194.8351,195.0743,11161.0
2023-01-30 12:40:00,203.88,204.0,203.82,203.87,9350.0,195.0265,195.1412,194.9691,195.0169,9350.0
2023-01-30 12:45:00,203.89,203.92,203.53,203.79,21794.0,195.036,195.0647,194.6917,194.9404,21794.0
2023-01-30 12:50:00,203.79,203.86,203.54,203.63,10647.0,194.9404,195.0073,194.7012,194.7873,10647.0
2023-01-30 12:55:00,203.61,203.73,203.4,203.69,36406.0,194.7682,194.883,194.5673,194.8447,36406.0
2023-01-30 13:00:00,203.66,203.66,203.38,203.42,15493.0,194.816,194.816,194.5482,194.5864,15493.0
2023-01-30 13:05:00,203.47,203.53,203.23,203.33,10434.0,194.6343,194.6917,194.4047,194.5003,10434.0
2023-01-30 13:10:00,203.34,203.38,203.2,203.24,14516.0,194.5099,194.5482,194.376,194.4142,14516.0
2023-01-30 13:15:00,203.2,203.62,203.07,203.49,11575.0,194.376,194.7777,194.2516,194.6534,11575.0
2023-01-30 13:20:00,203.52,203.54,203.31,203.41,9814.0,194.6821,194.7012,194.4812,194.5769,9814.0
2023-01-30 13:25:00,203.38,203.45,203.17,203.31,14350.0,194.5482,194.6151,194.3473,194.4812,14350.0
2023-01-30 13:30:00,203.26,203.32,203.11,203.27,9166.0,194.4334,194.4908,194.2899,194.4429,9166.0
2023-01-30 13:35:00,203.27,203.41,203.16,203.2,11034.0,194.4429,194.5769,194.3377,194.376,11034.0
2023-01-30 13:40:00,203.22,203.28,203.05,203.27,12521.0,194.3951,194.4525,194.2325,194.4429,12521.0
2023-01-30 13:45:00,203.32,203.34,202.98,203.18,7671.0,194.4908,194.5099,194.1655,194.3569,7671.0
2023-01-30 13:50:00,203.2,203.26,202.91,202.95,10335.0,194.376,194.4334,194.0986,194.1368,10335.0
2023-01-30 13:55:00,202.95,203.09,202.84,203.09,10737.0,194.1368,194.2708,194.0316,194.2708,10737.0
2023-01-30 14:00:00,203.08,203.15,202.87,202.95,11921.0,194.2612,194.3282,194.0603,194.1368,11921.0
2023-01-30 14:05:00,202.91,202.94,202.68,202.79,9784.0,194.0986,194.1273,193.8786,193.9838,9784.0
2023-01-30 14:10:00,202.82,202.92,202.69,202.79,21846.0,194.0125,194.1081,193.8881,193.9838,21846.0
2023-01-30 14:15:00,202.78,202.78,202.53,202.73,21068.0,193.9742,193.9742,193.7351,193.9264,21068.0
2023-01-30 14:20:00,202.67,202.77,202.67,202.75,30741.0,193.869,193.9647,193.869,193.9455,30741.0
2023-01-30 14:25:00,202.73,202.96,202.67,202.83,23927.0,193.9264,194.1464,193.869,194.0221,23927.0
2023-01-30 14:30:00,202.8,202.88,202.53,202.67,18041.0,193.9934,194.0699,193.7351,193.869,18041.0
2023-01-30 14:35:00,202.65,202.95,202.64,202.86,13607.0,193.8499,194.1368,193.8403,194.0508,13607.0
2023-01-30 14:40:00,202.81,202.83,202.63,202.71,16446.0,194.0029,194.0221,193.8307,193.9073,16446.0
2023-01-30 14:45:00,202.79,202.93,202.77,202.84,11358.0,193.9838,194.1177,193.9647,194.0316,11358.0
2023-01-30 14:50:00,202.78,202.88,202.65,202.67,17398.0,193.9742,194.0699,193.8499,193.869,17398.0
2023-01-30 14:55:00,202.65,202.85,202.58,202.74,22244.0,193.8499,194.0412,193.7829,193.936,22244.0
2023-01-30 15:00:00,202.73,203.08,202.73,203.03,13502.0,193.9264,194.2612,193.9264,194.2134,13502.0
2023-01-30 15:05:00,203.02,203.02,202.58,202.69,30010.0,194.2038,194.2038,193.7829,193.8881,30010.0
2023-01-30 15:10:00,202.64,202.83,202.62,202.67,15918.0,193.8403,194.0221,193.8212,193.869,15918.0
2023-01-30 15:15:00,202.66,202.79,202.55,202.77,21214.0,193.8594,193.9838,193.7542,193.9647,21214.0
2023-01-30 15:20:00,202.77,202.83,202.61,202.61,23622.0,193.9647,194.0221,193.8116,193.8116,23622.0
2023-01-30 15:25:00,202.67,202.79,202.63,202.7,22299.0,193.869,193.9838,193.8307,193.8977,22299.0
2023-01-30 15:30:00,202.7,202.86,202.65,202.82,31117.0,193.8977,194.0508,193.8499,194.0125,31117.0
2023-01-30 15:35:00,202.84,202.91,202.66,202.66,32179.0,194.0316,194.0986,193.8594,193.8594,32179.0
2023-01-30 15:40:00,202.67,202.76,202.25,202.25,52064.0,193.869,193.9551,193.4672,193.4672,52064.0
2023-01-30 15:45:00,202.23,202.23,201.72,201.9,49963.0,193.4481,193.4481,192.9603,193.1324,49963.0
2023-01-30 15:50:00,201.87,202.09,201.61,201.81,54094.0,193.1037,193.3142,192.855,193.0463,54094.0
2023-01-30 15:55:00,201.81,202.02,201.55,201.95,121716.0,193.0463,193.2472,192.7976,193.1803,121716.0
2023-01-31 09:30:00,203.25,203.61,202.5,203.46,53305.0,194.4238,194.7682,193.7064,194.6247,53305.0
2023-01-31 09:35:00,203.28,204.05,203.28,203.95,33978.0,194.4525,195.1891,194.4525,195.0934,33978.0
2023-01-31 09:40:00,203.96,204.25,203.68,203.88,32206.0,195.103,195.3804,194.8351,195.0265,32206.0
2023-01-31 09:45:00,203.74,203.86,203.39,203.7,26774.0,194.8925,195.0073,194.5577,194.8543,26774.0
2023-01-31 09:50:00,203.76,203.93,203.6,203.93,10012.0,194.9117,195.0743,194.7586,195.0743,10012.0
2023-01-31 09:55:00,203.79,204.23,203.64,203.65,15863.0,194.9404,195.3613,194.7969,194.8064,15863.0
2023-01-31 10:00:00,203.81,203.81,203.04,203.07,14238.0,194.9595,194.9595,194.2229,194.2516,14238.0
2023-01-31 10:05:00,203.05,203.32,202.61,202.64,26193.0,194.2325,194.4908,193.8116,193.8403,26193.0
2023-01-31 10:10:00,202.62,203.68,202.62,203.56,14494.0,193.8212,194.8351,193.8212,194.7204,14494.0
2023-01-31 10:15:00,203.51,203.89,203.41,203.89,32879.0,194.6725,195.036,194.5769,195.036,32879.0
2023-01-31 10:20:00,203.83,203.83,203.3,203.55,40544.0,194.9786,194.9786,194.4716,194.7108,40544.0
2023-01-31 10:25:00,203.58,204.3,203.47,204.24,26109.0,194.7395,195.4282,194.6343,195.3708,26109.0
2023-01-31 10:30:00,204.31,204.77,204.25,204.51,27091.0,195.4378,195.8778,195.3804,195.6291,27091.0
2023-01-31 10:35:00,204.46,204.6,204.36,204.49,17026.0,195.5813,195.7152,195.4856,195.61,17026.0
2023-01-31 10:40:00,204.55,205.11,204.54,205.11,36616.0,195.6674,196.203,195.6578,196.203,36616.0
2023-01-31 10:45:00,205.12,205.36,205.1,205.27,54109.0,196.2126,196.4422,196.1935,196.3561,54109.0
2023-01-31 10:50:00,205.27,205.65,204.95,205.09,23914.0,196.3561,196.7196,196.05,196.1839,23914.0
2023-01-31 10:55:00,205.09,205.53,205.08,205.2,18726.0,196.1839,196.6048,196.1743,196.2891,18726.0
2023-01-31 11:00:00,205.25,206.04,205.25,205.76,24738.0,196.337,197.0927,196.337,196.8248,24738.0
2023-01-31 11:05:00,205.7,205.95,205.39,205.59,27195.0,196.7674,197.0066,196.4709,196.6622,27195.0
2023-01-31 11:10:00,205.54,205.6,205.22,205.47,10295.0,196.6144,196.6718,196.3083,196.5474,10295.0
2023-01-31 11:15:00,205.4,205.54,205.25,205.53,17721.0,196.4805,196.6144,196.337,196.6048,17721.0
2023-01-31 11:20:00,205.55,206.12,205.52,205.96,38860.0,196.6239,197.1692,196.5952,197.0161,38860.0
2023-01-31 11:25:00,205.86,205.95,205.61,205.68,18716.0,196.9205,197.0066,196.6813,196.7483,18716.0
2023-01-31 11:30:00,205.77,205.77,205.59,205.61,12582.0,196.8344,196.8344,196.6622,196.6813,12582.0
2023-01-31 11:35:00,205.67,205.85,205.57,205.68,14025.0,196.7387,196.9109,196.6431,196.7483,14025.0
2023-01-31 11:40:00,205.66,205.9,205.4,205.83,15154.0,196.7292,196.9587,196.4805,196.8918,15154.0
2023-01-31 11:45:00,205.87,205.87,205.34,205.51,16933.0,196.93,196.93,196.4231,196.5857,16933.0
2023-01-31 11:50:00,205.52,205.9,205.42,205.86,7956.0,196.5952,196.9587,196.4996,196.9205,7956.0
2023-01-31 11:55:00,205.86,205.92,205.65,205.69,14752.0,196.9205,196.9779,196.7196,196.7579,14752.0
2023-01-31 12:00:00,205.67,205.68,205.06,205.18,7588.0,196.7387,196.7483,196.1552,196.27,7588.0
2023-01-31 12:05:00,205.17,205.29,204.87,205.21,12958.0,196.2604,196.3752,195.9735,196.2987,12958.0
2023-01-31 12:10:00,205.21,205.31,205.11,205.2,14549.0,196.2987,196.3944,196.203,196.2891,14549.0
2023-01-31 12:15:00,205.25,205.81,205.14,205.74,10611.0,196.337,196.8726,196.2317,196.8057,10611.0
2023-01-31 12:20:00,205.74,205.74,205.33,205.43,7874.0,196.8057,196.8057,196.4135,196.5091,7874.0
2023-01-31 12:25:00,205.46,205.73,205.43,205.71,5993.0,196.5378,196.7961,196.5091,196.777,5993.0
2023-01-31 12:30:00,205.72,205.88,205.61,205.86,9748.0,196.7866,196.9396,196.6813,196.9205,9748.0
2023-01-31 12:35:00,205.88,205.92,205.61,205.61,9118.0,196.9396,196.9779,196.6813,196.6813,9118.0
2023-01-31 12:40:00,205.61,206.03,205.56,205.99,6913.0,196.6813,197.0831,196.6335,197.0448,6913.0
2023-01-31 12:45:00,205.99,206.0,205.76,205.77,8226.0,197.0448,197.0544,196.8248,196.8344,8226.0
2023-01-31 12:50:00,205.77,205.92,205.59,205.82,12205.0,196.8344,196.9779,196.6622,196.8822,12205.0
2023-01-31 12:55:00,205.84,206.09,205.83,205.88,7715.0,196.9013,197.1405,196.8918,196.9396,7715.0
2023-01-31 13:00:00,205.88,205.98,205.69,205.97,10510.0,196.9396,197.0353,196.7579,197.0257,10510.0
2023-01-31 13:05:00,205.98,206.08,205.9,206.05,12225.0,197.0353,197.1309,196.9587,197.1022,12225.0
2023-01-31 13:10:00,206.04,206.24,205.94,206.09,5448.0,197.0927,197.284,196.997,197.1405,5448.0
2023-01-31 13:15:00,206.09,206.2,205.98,206.2,5163.0,197.1405,197.2457,197.0353,197.2457,5163.0
2023-01-31 13:20:00,206.17,206.33,205.95,206.02,8939.0,197.217,197.3701,197.0066,197.0735,8939.0
2023-01-31 13:25:00,206.07,206.34,206.03,206.24,10357.0,197.1214,197.3796,197.0831,197.284,10357.0
2023-01-31 13:30:00,206.25,206.29,205.76,205.82,13003.0,197.2935,197.3318,196.8248,196.8822,13003.0
2023-01-31 13:35:00,205.72,205.85,205.72,205.81,9205.0,196.7866,196.9109,196.7866,196.8726,9205.0
2023-01-31 13:40:00,205.81,205.84,205.71,205.74,10193.0,196.8726,196.9013,196.777,196.8057,10193.0
2023-01-31 13:45:00,205.78,206.32,205.72,206.22,18307.0,196.8439,197.3605,196.7866,197.2648,18307.0
2023-01-31 13:50:00,206.2,206.42,206.07,206.39,23544.0,197.2457,197.4562,197.1214,197.4275,23544.0
2023-01-31 13:55:00,206.39,206.44,206.34,206.37,7007.0,197.4275,197.4753,197.3796,197.4083,7007.0
2023-01-31 14:00:00,206.4,206.61,206.37,206.45,24954.0,197.437,197.6379,197.4083,197.4849,24954.0
2023-01-31 14:05:00,206.45,206.46,206.24,206.34,13972.0,197.4849,197.4944,197.284,197.3796,13972.0
2023-01-31 14:10:00,206.34,206.35,205.99,206.28,35181.0,197.3796,197.3892,197.0448,197.3222,35181.0
2023-01-31 14:15:00,206.28,206.61,206.2,206.47,10996.0,197.3222,197.6379,197.2457,197.504,10996.0
2023-01-31 14:20:00,206.52,206.67,206.39,206.39,9575.0,197.5518,197.6953,197.4275,197.4275,9575.0
2023-01-31 14:25:00,206.37,206.4,206.25,206.39,13899.0,197.4083,197.437,197.2935,197.4275,13899.0
2023-01-31 14:30:00,206.39,206.7,206.39,206.66,10636.0,197.4275,197.724,197.4275,197.6857,10636.0
2023-01-31 14:35:00,206.66,206.85,206.57,206.75,14652.0,197.6857,197.8675,197.5996,197.7718,14652.0
2023-01-31 14:40:00,206.75,206.87,206.61,206.61,10159.0,197.7718,197.8866,197.6379,197.6379,10159.0
2023-01-31 14:45:00,206.6,206.71,206.51,206.64,8735.0,197.6283,197.7336,197.5422,197.6666,8735.0
2023-01-31 14:50:00,206.66,207.06,206.55,206.92,15702.0,197.6857,198.0684,197.5805,197.9344,15702.0
2023-01-31 14:55:00,206.95,207.0,206.83,206.84,33392.0,197.9631,198.011,197.8484,197.8579,33392.0
2023-01-31 15:00:00,206.86,207.04,206.73,206.73,16731.0,197.877,198.0492,197.7527,197.7527,16731.0
2023-01-31 15:05:00,206.75,206.9,206.57,206.86,27030.0,197.7718,197.9153,197.5996,197.877,27030.0
2023-01-31 15:10:00,206.89,207.01,206.74,206.94,26867.0,197.9057,198.0205,197.7623,197.9536,26867.0
2023-01-31 15:15:00,207.0,207.0,206.65,206.66,9974.0,198.011,198.011,197.6762,197.6857,9974.0
2023-01-31 15:20:00,206.69,206.81,206.47,206.51,14438.0,197.7144,197.8292,197.504,197.5422,14438.0
2023-01-31 15:25:00,206.53,206.54,206.36,206.5,12975.0,197.5614,197.5709,197.3988,197.5327,12975.0
2023-01-31 15:30:00,206.5,206.81,206.5,206.74,26057.0,197.5327,197.8292,197.5327,197.7623,26057.0
2023-01-31 15:35:00,206.72,207.17,206.69,207.01,44125.0,197.7431,198.1736,197.7144,198.0205,44125.0
2023-01-31 15:40:00,207.03,207.42,207.03,207.24,35487.0,198.0397,198.4127,198.0397,198.2405,35487.0
2023-01-31 15:45:00,207.29,207.46,207.26,207.3,30380.0,198.2884,198.451,198.2597,198.2979,30380.0
2023-01-31 15:50:00,207.32,208.06,207.32,208.06,75947.0,198.3171,199.0249,198.3171,199.0249,75947.0
2023-01-31 15:55:00,208.06,208.33,207.82,208.28,121090.0,199.0249,199.2832,198.7954,199.2354,121090.0
2023-02-01 09:30:00,207.46,208.15,207.15,207.61,66389.0,198.451,199.111,198.1545,198.5945,66389.0
2023-02-01 09:35:00,207.65,207.88,206.63,207.27,26437.0,198.6327,198.8528,197.657,198.2692,26437.0
2023-02-01 09:40:00,207.35,207.53,206.32,206.33,17906.0,198.3458,198.518,197.3605,197.3701,17906.0
2023-02-01 09:45:00,206.26,206.48,206.11,206.14,24671.0,197.3031,197.5136,197.1596,197.1883,24671.0
2023-02-01 09:50:00,206.19,206.61,206.03,206.46,27172.0,197.2361,197.6379,197.0831,197.4944,27172.0
2023-02-01 09:55:00,206.59,206.6,205.99,206.16,23979.0,197.6188,197.6283,197.0448,197.2074,23979.0
2023-02-01 10:00:00,206.24,206.32,205.84,206.15,37312.0,197.284,197.3605,196.9013,197.1979,37312.0
2023-02-01 10:05:00,206.14,206.21,205.51,205.64,16439.0,197.1883,197.2553,196.5857,196.71,16439.0
2023-02-01 10:10:00,205.65,205.97,205.07,205.25,16978.0,196.7196,197.0257,196.1648,196.337,16978.0
2023-02-01 10:15:00,205.25,205.75,205.06,205.31,24307.0,196.337,196.8153,196.1552,196.3944,24307.0
2023-02-01 10:20:00,205.42,205.6,205.08,205.58,22912.0,196.4996,196.6718,196.1743,196.6526,22912.0
2023-02-01 10:25:00,205.59,205.85,205.5,205.84,20146.0,196.6622,196.9109,196.5761,196.9013,20146.0
2023-02-01 10:30:00,205.86,205.95,205.7,205.87,12625.0,196.9205,197.0066,196.7674,196.93,12625.0
2023-02-01 10:35:00,205.84,205.96,205.42,205.68,32775.0,196.9013,197.0161,196.4996,196.7483,32775.0
2023-02-01 10:40:00,205.58,205.75,205.32,205.55,15138.0,196.6526,196.8153,196.4039,196.6239,15138.0
2023-02-01 10:45:00,205.51,205.62,205.12,205.15,13599.0,196.5857,196.6909,196.2126,196.2413,13599.0
2023-02-01 10:50:00,205.24,205.44,204.94,205.15,27391.0,196.3274,196.5187,196.0404,196.2413,27391.0
2023-02-01 10:55:00,205.21,205.54,205.03,205.18,11844.0,196.2987,196.6144,196.1265,196.27,11844.0
2023-02-01 11:00:00,205.15,205.32,205.0,205.28,23431.0,196.2413,196.4039,196.0978,196.3657,23431.0
2023-02-01 11:05:00,205.26,205.52,204.96,205.0,12441.0,196.3465,196.5952,196.0596,196.0978,12441.0
2023-02-01 11:10:00,205.05,205.37,204.98,205.35,16667.0,196.1456,196.4518,196.0787,196.4326,16667.0
2023-02-01 11:15:00,205.34,205.43,205.0,205.03,9924.0,196.4231,196.5091,196.0978,196.1265,9924.0
2023-02-01 11:20:00,205.1,205.56,205.08,205.4,10197.0,196.1935,196.6335,196.1743,196.4805,10197.0
2023-02-01 11:25:00,205.28,205.74,205.23,205.67,16882.0,196.3657,196.8057,196.3178,196.7387,16882.0
2023-02-01 11:30:00,205.69,205.72,205.43,205.63,10207.0,196.7579,196.7866,196.5091,196.7005,10207.0
2023-02-01 11:35:00,205.63,205.81,205.46,205.71,17146.0,196.7005,196.8726,196.5378,196.777,17146.0
2023-02-01 11:40:00,205.75,205.78,205.39,205.41,14097.0,196.8153,196.8439,196.4709,196.49,14097.0
2023-02-01 11:45:00,205.3,205.3,205.0,205.07,10688.0,196.3848,196.3848,196.0978,196.1648,10688.0
2023-02-01 11:50:00,205.11,205.15,204.99,205.15,6516.0,196.203,196.2413,196.0883,196.2413,6516.0
2023-02-01 11:55:00,205.16,205.16,204.98,205.02,8875.0,196.2509,196.2509,196.0787,196.117,8875.0
2023-02-01 12:00:00,205.09,205.1,204.86,204.91,24895.0,196.1839,196.1935,195.9639,196.0117,24895.0
2023-02-01 12:05:00,204.92,204.92,204.39,204.49,22547.0,196.0213,196.0213,195.5143,195.61,22547.0
2023-02-01 12:10:00,204.48,205.27,204.46,205.15,36432.0,195.6004,196.3561,195.5813,196.2413,36432.0
2023-02-01 12:15:00,205.24,205.24,204.88,204.9,16691.0,196.3274,196.3274,195.983,196.0022,16691.0
2023-02-01 12:20:00,204.97,205.1,204.92,205.09,8894.0,196.0691,196.1935,196.0213,196.1839,8894.0
2023-02-01 12:25:00,205.18,205.32,205.14,205.25,6040.0,196.27,196.4039,196.2317,196.337,6040.0
2023-02-01 12:30:00,205.26,205.37,205.13,205.18,13270.0,196.3465,196.4518,196.2222,196.27,13270.0
2023-02-01 12:35:00,205.14,205.44,205.08,205.37,7592.0,196.2317,196.5187,196.1743,196.4518,7592.0
2023-02-01 12:40:00,205.37,205.68,205.36,205.64,12427.0,196.4518,196.7483,196.4422,196.71,12427.0
2023-02-01 12:45:00,205.73,205.75,205.42,205.5,6222.0,196.7961,196.8153,196.4996,196.5761,6222.0
2023-02-01 12:50:00,205.52,205.63,205.39,205.63,5614.0,196.5952,196.7005,196.4709,196.7005,5614.0
2023-02-01 12:55:00,205.64,205.72,205.36,205.38,6711.0,196.71,196.7866,196.4422,196.4613,6711.0
2023-02-01 13:00:00,205.4,205.51,205.31,205.51,5350.0,196.4805,196.5857,196.3944,196.5857,5350.0
2023-02-01 13:05:00,205.55,205.72,205.53,205.68,6915.0,196.6239,196.7866,196.6048,196.7483,6915.0
2023-02-01 13:10:00,205.61,205.77,205.52,205.72,6485.0,196.6813,196.8344,196.5952,196.7866,6485.0
2023-02-01 13:15:00,205.73,205.93,205.68,205.93,10365.0,196.7961,196.9874,196.7483,196.9874,10365.0
2023-02-01 13:20:00,205.85,206.25,205.85,206.18,9034.0,196.9109,197.2935,196.9109,197.2266,9034.0
2023-02-01 13:25:00,206.12,206.31,206.1,206.31,11020.0,197.1692,197.3509,197.1501,197.3509,11020.0
2023-02-01 13:30:00,206.43,206.64,206.4,206.59,6572.0,197.4657,197.6666,197.437,197.6188,6572.0
2023-02-01 13:35:00,206.61,206.61,206.36,206.47,9377.0,197.6379,197.6379,197.3988,197.504,9377.0
2023-02-01 13:40:00,206.48,206.65,206.46,206.56,7563.0,197.5136,197.6762,197.4944,197.5901,7563.0
2023-02-01 13:45:00,206.64,206.71,206.48,206.68,12782.0,197.6666,197.7336,197.5136,197.7049,12782.0
2023-02-01 13:50:00,206.68,207.16,206.59,207.15,17320.0,197.7049,198.164,197.6188,198.1545,17320.0
2023-02-01 13:55:00,207.14,207.37,206.97,206.98,20594.0,198.1449,198.3649,197.9823,197.9918,20594.0
2023-02-01 14:00:00,206.59,207.07,205.89,206.78,26750.0,197.6188,198.0779,196.9492,197.8005,26750.0
2023-02-01 14:05:00,206.78,207.51,206.7,207.37,12482.0,197.8005,198.4988,197.724,198.3649,12482.0
2023-02-01 14:10:00,207.24,207.53,207.11,207.3,8786.0,198.2405,198.518,198.1162,198.2979,8786.0
2023-02-01 14:15:00,207.15,207.35,206.8,206.97,6365.0,198.1545,198.3458,197.8197,197.9823,6365.0
2023-02-01 14:20:00,206.9,207.27,206.89,207.06,6430.0,197.9153,198.2692,197.9057,198.0684,6430.0
2023-02-01 14:25:00,206.95,207.02,206.84,206.88,6194.0,197.9631,198.0301,197.8579,197.8962,6194.0
2023-02-01 14:30:00,207.02,207.11,206.17,206.66,43160.0,198.0301,198.1162,197.217,197.6857,43160.0
2023-02-01 14:35:00,206.74,208.59,206.68,208.59,41929.0,197.7623,199.5319,197.7049,199.5319,41929.0
2023-02-01 14:40:00,208.59,209.69,208.47,209.65,29108.0,199.5319,200.5842,199.4171,200.5459,29108.0
2023-02-01 14:45:00,209.77,210.23,209.39,209.93,26565.0,200.6607,201.1007,200.2972,200.8137,26565.0
2023-02-01 14:50:00,209.83,210.93,209.83,210.71,36520.0,200.7181,201.7703,200.7181,201.5599,36520.0
2023-02-01 14:55:00,210.78,210.83,210.0,210.26,14012.0,201.6268,201.6747,200.8807,201.1294,14012.0
2023-02-01 15:00:00,210.31,211.93,210.26,211.89,43723.0,201.1772,202.7269,201.1294,202.6886,43723.0
2023-02-01 15:05:00,211.94,213.06,211.81,213.05,84978.0,202.7364,203.8078,202.6121,203.7982,84978.0
2023-02-01 15:10:00,213.01,213.39,212.94,213.05,60251.0,203.76,204.1235,203.693,203.7982,60251.0
2023-02-01 15:15:00,213.1,213.29,212.68,213.29,60220.0,203.8461,204.0278,203.4443,204.0278,60220.0
2023-02-01 15:20:00,213.32,213.45,212.66,213.0,43944.0,204.0565,204.1809,203.4252,203.7504,43944.0
2023-02-01 15:25:00,213.05,213.39,213.05,213.37,35799.0,203.7982,204.1235,203.7982,204.1044,35799.0
2023-02-01 15:30:00,213.37,214.4,213.36,214.37,50939.0,204.1044,205.0896,204.0948,205.0609,50939.0
2023-02-01 15:35:00,214.41,215.03,214.25,214.81,63097.0,205.0992,205.6923,204.9461,205.4818,63097.0
2023-02-01 15:40:00,214.8,215.14,214.65,214.89,70953.0,205.4723,205.7975,205.3288,205.5583,70953.0
2023-02-01 15:45:00,214.87,215.0,213.92,214.04,93078.0,205.5392,205.6636,204.6305,204.7453,93078.0
2023-02-01 15:50:00,213.98,213.98,213.15,213.24,69725.0,204.6879,204.6879,203.8939,203.98,69725.0
2023-02-01 15:55:00,213.25,213.74,213.05,213.7,157137.0,203.9896,204.4583,203.7982,204.42,157137.0
2023-02-02 09:30:00,216.05,217.05,215.98,216.62,99879.0,206.668,207.6245,206.601,207.2132,99879.0
2023-02-02 09:35:00,216.92,218.22,216.45,217.82,49335.0,207.5002,208.7437,207.0506,208.3611,49335.0
2023-02-02 09:40:00,217.75,219.45,217.69,219.25,38465.0,208.2941,209.9203,208.2368,209.729,38465.0
2023-02-02 09:45:00,219.19,220.32,218.81,219.67,70226.0,209.6716,210.7525,209.3081,210.1308,70226.0
2023-02-02 09:50:00,219.69,220.17,219.35,219.48,75196.0,210.1499,210.6091,209.8247,209.949,75196.0
2023-02-02 09:55:00,219.58,220.19,219.13,220.19,53958.0,210.0447,210.6282,209.6142,210.6282,53958.0
2023-02-02 10:00:00,220.23,220.32,218.48,218.49,54384.0,210.6665,210.7525,208.9924,209.002,54384.0
2023-02-02 10:05:00,218.29,218.77,217.6,217.79,29783.0,208.8107,209.2699,208.1507,208.3324,29783.0
2023-02-02 10:10:00,217.49,218.17,217.36,218.01,31556.0,208.0454,208.6959,207.9211,208.5429,31556.0
2023-02-02 10:15:00,218.06,218.31,217.27,218.31,15001.0,208.5907,208.8298,207.835,208.8298,15001.0
2023-02-02 10:20:00,218.3,218.3,217.32,217.66,16153.0,208.8203,208.8203,207.8828,208.2081,16153.0
2023-02-02 10:25:00,217.65,218.6,217.54,218.4,18109.0,208.1985,209.1072,208.0933,208.9159,18109.0
2023-02-02 10:30:00,218.5,219.62,218.41,219.33,20317.0,209.0116,210.0829,208.9255,209.8055,20317.0
2023-02-02 10:35:00,219.34,219.71,219.24,219.25,30561.0,209.8151,210.169,209.7194,209.729,30561.0
2023-02-02 10:40:00,219.35,220.21,219.29,220.14,32875.0,209.8247,210.6473,209.7673,210.5804,32875.0
2023-02-02 10:45:00,220.15,221.25,220.15,221.25,53173.0,210.5899,211.6422,210.5899,211.6422,53173.0
2023-02-02 10:50:00,221.33,222.44,221.1,222.25,40662.0,211.7187,212.7805,211.4987,212.5987,40662.0
2023-02-02 10:55:00,222.25,222.53,221.67,221.67,36543.0,212.5987,212.8666,212.0439,212.0439,36543.0
2023-02-02 11:00:00,221.7,222.36,221.57,222.3,23821.0,212.0726,212.704,211.9483,212.6466,23821.0
2023-02-02 11:05:00,222.32,222.55,222.0,222.55,23565.0,212.6657,212.8857,212.3596,212.8857,23565.0
2023-02-02 11:10:00,222.62,222.62,222.1,222.22,32306.0,212.9527,212.9527,212.4552,212.57,32306.0
2023-02-02 11:15:00,222.26,222.27,221.42,221.52,23067.0,212.6083,212.6179,211.8048,211.9004,23067.0
2023-02-02 11:20:00,221.47,221.76,220.95,221.51,35016.0,211.8526,212.13,211.3552,211.8909,35016.0
2023-02-02 11:25:00,221.48,221.48,220.57,220.57,14607.0,211.8622,211.8622,210.9917,210.9917,14607.0
2023-02-02 11:30:00,220.61,221.54,220.56,221.53,31617.0,211.03,211.9196,210.9821,211.91,31617.0
2023-02-02 11:35:00,221.49,221.66,221.0,221.06,27035.0,211.8717,212.0344,211.403,211.4604,27035.0
2023-02-02 11:40:00,221.02,221.21,220.85,221.14,17886.0,211.4221,211.6039,211.2595,211.5369,17886.0
2023-02-02 11:45:00,221.25,221.32,221.0,221.18,22023.0,211.6422,211.7091,211.403,211.5752,22023.0
2023-02-02 11:50:00,221.24,221.65,221.14,221.6,26855.0,211.6326,212.0248,211.5369,211.977,26855.0
2023-02-02 11:55:00,221.6,222.22,221.3,221.8,45331.0,211.977,212.57,211.69,212.1683,45331.0
2023-02-02 12:00:00,221.83,222.45,221.58,222.11,34676.0,212.197,212.79,211.9578,212.4648,34676.0
2023-02-02 12:05:00,222.1,222.15,221.44,221.54,47033.0,212.4552,212.5031,211.8239,211.9196,47033.0
2023-02-02 12:10:00,221.56,222.34,221.43,222.22,33811.0,211.9387,212.6848,211.8143,212.57,33811.0
2023-02-02 12:15:00,222.21,222.3,221.71,221.88,23544.0,212.5605,212.6466,212.0822,212.2448,23544.0
2023-02-02 12:20:00,221.89,222.19,221.82,221.9,21964.0,212.2544,212.5413,212.1874,212.2639,21964.0
2023-02-02 12:25:00,221.9,221.9,221.5,221.63,17796.0,212.2639,212.2639,211.8813,212.0057,17796.0
2023-02-02 12:30:00,221.62,222.09,221.59,222.08,17150.0,211.9961,212.4457,211.9674,212.4361,17150.0
2023-02-02 12:35:00,222.09,222.41,221.94,222.06,22493.0,212.4457,212.7518,212.3022,212.417,22493.0
2023-02-02 12:40:00,222.05,222.22,221.86,222.21,19492.0,212.4074,212.57,212.2257,212.5605,19492.0
2023-02-02 12:45:00,222.2,222.58,222.11,222.51,22067.0,212.5509,212.9144,212.4648,212.8474,22067.0
2023-02-02 12:50:00,222.52,222.53,221.9,221.97,25775.0,212.857,212.8666,212.2639,212.3309,25775.0
2023-02-02 12:55:00,221.97,222.59,221.89,222.43,22871.0,212.3309,212.924,212.2544,212.7709,22871.0
2023-02-02 13:00:00,222.38,222.79,222.33,222.79,21096.0,212.7231,213.1153,212.6753,213.1153,21096.0
2023-02-02 13:05:00,222.77,222.92,222.39,222.47,24789.0,213.0962,213.2396,212.7327,212.8092,24789.0
2023-02-02 13:10:00,222.47,222.63,221.96,221.96,13473.0,212.8092,212.9622,212.3213,212.3213,13473.0
2023-02-02 13:15:00,221.93,221.97,221.7,221.87,10738.0,212.2926,212.3309,212.0726,212.2352,10738.0
2023-02-02 13:20:00,221.88,222.08,221.87,221.97,11789.0,212.2448,212.4361,212.2352,212.3309,11789.0
2023-02-02 13:25:00,222.02,222.15,221.73,221.97,24539.0,212.3787,212.5031,212.1013,212.3309,24539.0
2023-02-02 13:30:00,222.03,222.24,221.75,222.16,18528.0,212.3883,212.5892,212.1204,212.5126,18528.0
2023-02-02 13:35:00,222.16,222.23,222.02,222.12,11482.0,212.5126,212.5796,212.3787,212.4744,11482.0
2023-02-02 13:40:00,222.13,222.4,222.13,222.17,20835.0,212.4839,212.7422,212.4839,212.5222,20835.0
2023-02-02 13:45:00,222.18,222.37,221.98,222.24,6161.0,212.5318,212.7135,212.3405,212.5892,6161.0
2023-02-02 13:50:00,222.25,222.86,222.23,222.78,16067.0,212.5987,213.1822,212.5796,213.1057,16067.0
2023-02-02 13:55:00,222.79,223.02,222.71,222.97,15145.0,213.1153,213.3353,213.0388,213.2875,15145.0
2023-02-02 14:00:00,222.97,223.31,222.62,222.62,33795.0,213.2875,213.6127,212.9527,212.9527,33795.0
2023-02-02 14:05:00,222.66,222.73,222.48,222.5,16772.0,212.9909,213.0579,212.8187,212.8379,16772.0
2023-02-02 14:10:00,222.48,222.54,221.68,221.7,22504.0,212.8187,212.8761,212.0535,212.0726,22504.0
2023-02-02 14:15:00,221.64,222.05,221.58,221.99,26466.0,212.0152,212.4074,211.9578,212.35,26466.0
2023-02-02 14:20:00,222.01,222.14,221.8,221.83,16143.0,212.3692,212.4935,212.1683,212.197,16143.0
2023-02-02 14:25:00,221.84,222.31,221.84,222.18,18178.0,212.2065,212.6561,212.2065,212.5318,18178.0
2023-02-02 14:30:00,222.18,222.26,221.27,221.38,30437.0,212.5318,212.6083,211.6613,211.7665,30437.0
2023-02-02 14:35:00,221.37,221.93,221.17,221.69,23328.0,211.7569,212.2926,211.5656,212.0631,23328.0
2023-02-02 14:40:00,221.74,221.74,221.05,221.41,14639.0,212.1109,212.1109,211.4508,211.7952,14639.0
2023-02-02 14:45:00,221.42,221.58,221.07,221.57,14451.0,211.8048,211.9578,211.47,211.9483,14451.0
2023-02-02 14:50:00,221.57,221.72,221.09,221.09,35547.0,211.9483,212.0917,211.4891,211.4891,35547.0
2023-02-02 14:55:00,221.07,221.15,220.73,220.96,20032.0,211.47,211.5465,211.1447,211.3648,20032.0
2023-02-02 15:00:00,220.98,221.26,220.72,220.74,24450.0,211.3839,211.6517,211.1352,211.1543,24450.0
2023-02-02 15:05:00,220.86,221.44,220.61,220.67,17387.0,211.2691,211.8239,211.03,211.0873,17387.0
2023-02-02 15:10:00,220.72,221.18,220.67,221.15,26925.0,211.1352,211.5752,211.0873,211.5465,26925.0
2023-02-02 15:15:00,221.2,221.34,220.87,221.31,14614.0,211.5943,211.7283,211.2787,211.6996,14614.0
2023-02-02 15:20:00,221.29,221.7,221.22,221.7,15725.0,211.6804,212.0726,211.6135,212.0726,15725.0
2023-02-02 15:25:00,221.68,221.88,221.48,221.76,26643.0,212.0535,212.2448,211.8622,212.13,26643.0
2023-02-02 15:30:00,221.8,221.97,221.67,221.89,18855.0,212.1683,212.3309,212.0439,212.2544,18855.0
2023-02-02 15:35:00,221.9,221.9,221.09,221.13,22510.0,212.2639,212.2639,211.4891,211.5274,22510.0
2023-02-02 15:40:00,221.15,221.22,220.75,221.0,23135.0,211.5465,211.6135,211.1639,211.403,23135.0
2023-02-02 15:45:00,220.96,221.13,220.58,220.65,31955.0,211.3648,211.5274,211.0013,211.0682,31955.0
2023-02-02 15:50:00,220.73,221.28,220.73,221.28,61186.0,211.1447,211.6709,211.1447,211.6709,61186.0
2023-02-02 15:55:00,221.31,221.66,221.18,221.57,145082.0,211.6996,212.0344,211.5752,211.9483,145082.0
2023-02-03 09:30:00,217.14,218.39,216.3,216.77,62875.0,207.7106,208.9064,206.9071,207.3567,62875.0
2023-02-03 09:35:00,216.71,216.89,215.84,216.16,24411.0,207.2993,207.4715,206.4671,206.7732,24411.0
2023-02-03 09:40:00,216.15,216.68,215.7,216.19,54852.0,206.7636,207.2706,206.3332,206.8019,54852.0
2023-02-03 09:45:00,216.03,216.94,215.71,216.53,17325.0,206.6488,207.5193,206.3427,207.1271,17325.0
2023-02-03 09:50:00,216.54,217.09,215.66,217.08,19982.0,207.1367,207.6628,206.2949,207.6532,19982.0
2023-02-03 09:55:00,217.17,217.5,216.72,217.15,13976.0,207.7393,208.055,207.3089,207.7202,13976.0
2023-02-03 10:00:00,217.06,217.06,216.18,216.37,17659.0,207.6341,207.6341,206.7923,206.9741,17659.0
2023-02-03 10:05:00,216.27,216.46,215.54,216.32,13772.0,206.8784,207.0602,206.1801,206.9262,13772.0
2023-02-03 10:10:00,216.28,216.81,215.85,216.54,11024.0,206.888,207.395,206.4767,207.1367,11024.0
2023-02-03 10:15:00,216.62,217.08,216.37,216.57,16522.0,207.2132,207.6532,206.9741,207.1654,16522.0
2023-02-03 10:20:00,216.49,217.02,216.31,217.0,15711.0,207.0889,207.5958,206.9167,207.5767,15711.0
2023-02-03 10:25:00,217.0,217.0,216.17,216.25,11716.0,207.5767,207.5767,206.7828,206.8593,11716.0
2023-02-03 10:30:00,216.35,216.85,216.28,216.65,16141.0,206.9549,207.4332,206.888,207.2419,16141.0
2023-02-03 10:35:00,216.63,217.21,216.6,217.04,10191.0,207.2228,207.7776,207.1941,207.615,10191.0
2023-02-03 10:40:00,217.01,217.08,216.65,216.81,13547.0,207.5863,207.6532,207.2419,207.395,13547.0
2023-02-03 10:45:00,216.77,216.92,216.6,216.68,19015.0,207.3567,207.5002,207.1941,207.2706,19015.0
2023-02-03 10:50:00,216.56,216.59,215.83,215.92,21309.0,207.1558,207.1845,206.4575,206.5436,21309.0
2023-02-03 10:55:00,215.85,216.32,215.63,216.26,23743.0,206.4767,206.9262,206.2662,206.8689,23743.0
2023-02-03 11:00:00,216.29,216.74,216.25,216.46,14273.0,206.8975,207.328,206.8593,207.0602,14273.0
2023-02-03 11:05:00,216.51,216.84,216.39,216.56,24416.0,207.108,207.4237,206.9932,207.1558,24416.0
2023-02-03 11:10:00,216.64,217.18,216.64,216.87,21080.0,207.2324,207.7489,207.2324,207.4524,21080.0
2023-02-03 11:15:00,216.86,217.0,216.36,216.51,14014.0,207.4428,207.5767,206.9645,207.108,14014.0
2023-02-03 11:20:00,216.43,216.65,216.23,216.5,13188.0,207.0315,207.2419,206.8402,207.0984,13188.0
2023-02-03 11:25:00,216.44,216.88,216.41,216.87,8803.0,207.041,207.4619,207.0123,207.4524,8803.0
2023-02-03 11:30:00,216.76,217.27,216.66,217.27,14648.0,207.3471,207.835,207.2515,207.835,14648.0
2023-02-03 11:35:00,217.27,217.36,216.52,216.66,11319.0,207.835,207.9211,207.1176,207.2515,11319.0
2023-02-03 11:40:00,216.65,217.14,216.58,216.86,11412.0,207.2419,207.7106,207.175,207.4428,11412.0
2023-02-03 11:45:00,216.9,216.9,215.92,215.96,25238.0,207.4811,207.4811,206.5436,206.5819,25238.0
2023-02-03 11:50:00,215.95,216.15,215.83,215.99,29858.0,206.5723,206.7636,206.4575,206.6106,29858.0
2023-02-03 11:55:00,215.95,216.19,215.27,215.36,15701.0,206.5723,206.8019,205.9218,206.0079,15701.0
2023-02-03 12:00:00,215.31,215.89,215.29,215.88,13056.0,205.9601,206.5149,205.941,206.5054,13056.0
2023-02-03 12:05:00,215.88,216.17,215.77,216.09,10836.0,206.5054,206.7828,206.4001,206.7062,10836.0
2023-02-03 12:10:00,216.08,216.5,216.07,216.42,12648.0,206.6967,207.0984,206.6871,207.0219,12648.0
2023-02-03 12:15:00,216.44,216.49,216.12,216.12,13352.0,207.041,207.0889,206.7349,206.7349,13352.0
2023-02-03 12:20:00,216.14,216.24,216.08,216.11,7244.0,206.7541,206.8497,206.6967,206.7254,7244.0
2023-02-03 12:25:00,216.1,216.22,215.94,216.02,13696.0,206.7158,206.8306,206.5627,206.6393,13696.0
2023-02-03 12:30:00,215.96,216.21,215.96,216.19,10762.0,206.5819,206.821,206.5819,206.8019,10762.0
2023-02-03 12:35:00,216.19,216.37,215.96,216.22,9252.0,206.8019,206.9741,206.5819,206.8306,9252.0
2023-02-03 12:40:00,216.22,216.35,216.21,216.27,5320.0,206.8306,206.9549,206.821,206.8784,5320.0
2023-02-03 12:45:00,216.27,216.36,216.15,216.22,3603.0,206.8784,206.9645,206.7636,206.8306,3603.0
2023-02-03 12:50:00,216.21,216.32,215.92,216.08,11989.0,206.821,206.9262,206.5436,206.6967,11989.0
2023-02-03 12:55:00,216.05,216.06,215.26,215.39,9541.0,206.668,206.6775,205.9123,206.0366,9541.0
2023-02-03 13:00:00,215.26,215.33,215.13,215.3,13211.0,205.9123,205.9792,205.7879,205.9505,13211.0
2023-02-03 13:05:00,215.3,215.6,215.3,215.41,22137.0,205.9505,206.2375,205.9505,206.0558,22137.0
2023-02-03 13:10:00,215.41,215.7,215.31,215.69,14858.0,206.0558,206.3332,205.9601,206.3236,14858.0
2023-02-03 13:15:00,215.71,215.77,215.48,215.6,11695.0,206.3427,206.4001,206.1227,206.2375,11695.0
2023-02-03 13:20:00,215.51,215.74,215.35,215.47,9702.0,206.1514,206.3714,205.9984,206.1132,9702.0
2023-02-03 13:25:00,215.48,215.55,215.38,215.48,14568.0,206.1227,206.1897,206.0271,206.1227,14568.0
2023-02-03 13:30:00,215.45,215.61,215.33,215.52,11948.0,206.094,206.2471,205.9792,206.161,11948.0
2023-02-03 13:35:00,215.48,215.74,215.46,215.58,12023.0,206.1227,206.3714,206.1036,206.2184,12023.0
2023-02-03 13:40:00,215.59,215.64,214.82,214.86,27283.0,206.2279,206.2758,205.4914,205.5296,27283.0
2023-02-03 13:45:00,214.94,215.31,214.89,215.18,10939.0,205.6062,205.9601,205.5583,205.8358,10939.0
2023-02-03 13:50:00,215.22,215.56,215.22,215.5,13664.0,205.874,206.1992,205.874,206.1419,13664.0
2023-02-03 13:55:00,215.47,215.62,215.4,215.56,19596.0,206.1132,206.2566,206.0462,206.1992,19596.0
2023-02-03 14:00:00,215.55,215.69,215.42,215.55,18381.0,206.1897,206.3236,206.0653,206.1897,18381.0
2023-02-03 14:05:00,215.55,215.63,215.39,215.46,10636.0,206.1897,206.2662,206.0366,206.1036,10636.0
2023-02-03 14:10:00,215.5,215.74,215.33,215.74,9488.0,206.1419,206.3714,205.9792,206.3714,9488.0
2023-02-03 14:15:00,215.77,215.77,215.35,215.45,15829.0,206.4001,206.4001,205.9984,206.094,15829.0
2023-02-03 14:20:00,215.48,215.68,215.42,215.5,10557.0,206.1227,206.314,206.0653,206.1419,10557.0
2023-02-03 14:25:00,215.51,215.72,215.44,215.7,10249.0,206.1514,206.3523,206.0845,206.3332,10249.0
2023-02-03 14:30:00,215.68,215.96,215.48,215.84,20471.0,206.314,206.5819,206.1227,206.4671,20471.0
2023-02-03 14:35:00,215.79,215.95,215.75,215.78,7603.0,206.4193,206.5723,206.381,206.4097,7603.0
2023-02-03 14:40:00,215.79,215.89,215.65,215.74,16328.0,206.4193,206.5149,206.2853,206.3714,16328.0
2023-02-03 14:45:00,215.7,215.81,215.7,215.75,9774.0,206.3332,206.4384,206.3332,206.381,9774.0
2023-02-03 14:50:00,215.82,215.86,215.64,215.85,14210.0,206.448,206.4862,206.2758,206.4767,14210.0
2023-02-03 14:55:00,215.89,215.96,215.57,215.67,17043.0,206.5149,206.5819,206.2088,206.3045,17043.0
2023-02-03 15:00:00,215.65,215.65,215.21,215.38,31079.0,206.2853,206.2853,205.8644,206.0271,31079.0
2023-02-03 15:05:00,215.38,215.61,215.26,215.56,13233.0,206.0271,206.2471,205.9123,206.1992,13233.0
2023-02-03 15:10:00,215.56,215.72,215.38,215.54,11546.0,206.1992,206.3523,206.0271,206.1801,11546.0
2023-02-03 15:15:00,215.54,215.93,215.4,215.8,17866.0,206.1801,206.5532,206.0462,206.4288,17866.0
2023-02-03 15:20:00,215.78,215.83,215.58,215.69,15638.0,206.4097,206.4575,206.2184,206.3236,15638.0
2023-02-03 15:25:00,215.71,215.97,215.71,215.77,9323.0,206.3427,206.5914,206.3427,206.4001,9323.0
2023-02-03 15:30:00,215.75,215.75,215.37,215.39,24005.0,206.381,206.381,206.0175,206.0366,24005.0
2023-02-03 15:35:00,215.4,215.47,215.17,215.46,32417.0,206.0462,206.1132,205.8262,206.1036,32417.0
2023-02-03 15:40:00,215.45,215.77,215.42,215.5,19936.0,206.094,206.4001,206.0653,206.1419,19936.0
2023-02-03 15:45:00,215.5,215.61,215.22,215.43,36133.0,206.1419,206.2471,205.874,206.0749,36133.0
2023-02-03 15:50:00,215.46,215.98,215.42,215.96,37486.0,206.1036,206.601,206.0653,206.5819,37486.0
2023-02-03 15:55:00,215.95,216.13,215.86,215.93,115523.0,206.5723,206.7445,206.4862,206.5532,115523.0
2023-02-06 09:30:00,214.25,216.73,214.25,216.49,61592.0,204.9461,207.3184,204.9461,207.0889,61592.0
2023-02-06 09:35:00,216.42,216.42,215.17,215.37,29404.0,207.0219,207.0219,205.8262,206.0175,29404.0
2023-02-06 09:40:00,215.41,215.52,214.59,214.85,24079.0,206.0558,206.161,205.2714,205.5201,24079.0
2023-02-06 09:45:00,214.85,215.04,214.74,214.87,15468.0,205.5201,205.7018,205.4149,205.5392,15468.0
2023-02-06 09:50:00,214.94,215.26,214.83,215.07,17601.0,205.6062,205.9123,205.5009,205.7305,17601.0
2023-02-06 09:55:00,215.08,215.09,214.31,214.47,14676.0,205.7401,205.7497,205.0035,205.1566,14676.0
2023-02-06 10:00:00,214.47,214.96,214.06,214.96,17014.0,205.1566,205.6253,204.7644,205.6253,17014.0
2023-02-06 10:05:00,214.96,215.63,214.77,215.33,19931.0,205.6253,206.2662,205.4436,205.9792,19931.0
2023-02-06 10:10:00,215.33,215.33,214.83,215.14,14568.0,205.9792,205.9792,205.5009,205.7975,14568.0
2023-02-06 10:15:00,215.01,215.35,214.93,215.34,17967.0,205.6731,205.9984,205.5966,205.9888,17967.0
2023-02-06 10:20:00,215.34,215.54,215.07,215.5,14524.0,205.9888,206.1801,205.7305,206.1419,14524.0
2023-02-06 10:25:00,215.43,215.7,215.27,215.59,12780.0,206.0749,206.3332,205.9218,206.2279,12780.0
2023-02-06 10:30:00,215.54,215.58,215.24,215.55,8563.0,206.1801,206.2184,205.8931,206.1897,8563.0
2023-02-06 10:35:00,215.58,216.2,215.54,215.9,15219.0,206.2184,206.8115,206.1801,206.5245,15219.0
2023-02-06 10:40:00,215.96,216.06,215.37,215.41,18529.0,206.5819,206.6775,206.0175,206.0558,18529.0
2023-02-06 10:45:00,215.47,216.32,215.42,216.23,17057.0,206.1132,206.9262,206.0653,206.8402,17057.0
2023-02-06 10:50:00,216.28,216.71,216.22,216.55,10699.0,206.888,207.2993,206.8306,207.1463,10699.0
2023-02-06 10:55:00,216.49,216.54,216.3,216.44,9979.0,207.0889,207.1367,206.9071,207.041,9979.0
2023-02-06 11:00:00,216.48,216.5,216.06,216.1,6708.0,207.0793,207.0984,206.6775,206.7158,6708.0
2023-02-06 11:05:00,216.2,216.47,216.08,216.1,8419.0,206.8115,207.0697,206.6967,206.7158,8419.0
2023-02-06 11:10:00,216.14,216.29,216.08,216.14,5246.0,206.7541,206.8975,206.6967,206.7541,5246.0
2023-02-06 11:15:00,216.19,216.34,215.95,216.33,13988.0,206.8019,206.9454,206.5723,206.9358,13988.0
2023-02-06 11:20:00,216.33,216.46,216.15,216.33,8678.0,206.9358,207.0602,206.7636,206.9358,8678.0
2023-02-06 11:25:00,216.4,216.42,216.29,216.37,5131.0,207.0028,207.0219,206.8975,206.9741,5131.0
2023-02-06 11:30:00,216.38,216.46,216.18,216.34,8828.0,206.9836,207.0602,206.7923,206.9454,8828.0
2023-02-06 11:35:00,216.34,216.54,216.21,216.26,14065.0,206.9454,207.1367,206.821,206.8689,14065.0
2023-02-06 11:40:00,216.25,216.5,216.05,216.33,11895.0,206.8593,207.0984,206.668,206.9358,11895.0
2023-02-06 11:45:00,216.4,216.78,216.3,216.67,11348.0,207.0028,207.3663,206.9071,207.261,11348.0
2023-02-06 11:50:00,216.59,216.84,216.44,216.66,18544.0,207.1845,207.4237,207.041,207.2515,18544.0
2023-02-06 11:55:00,216.69,216.7,216.17,216.18,9072.0,207.2802,207.2897,206.7828,206.7923,9072.0
2023-02-06 12:00:00,216.19,216.31,215.93,216.13,8412.0,206.8019,206.9167,206.5532,206.7445,8412.0
2023-02-06 12:05:00,216.19,216.37,215.96,215.99,12099.0,206.8019,206.9741,206.5819,206.6106,12099.0
2023-02-06 12:10:00,216.02,216.04,215.67,215.72,7528.0,206.6393,206.6584,206.3045,206.3523,7528.0
2023-02-06 12:15:00,215.74,215.8,215.4,215.53,15947.0,206.3714,206.4288,206.0462,206.1706,15947.0
2023-02-06 12:20:00,215.51,215.62,215.2,215.4,13648.0,206.1514,206.2566,205.8549,206.0462,13648.0
2023-02-06 12:25:00,215.35,215.42,215.24,215.24,5588.0,205.9984,206.0653,205.8931,205.8931,5588.0
2023-02-06 12:30:00,215.28,215.71,215.27,215.56,10361.0,205.9314,206.3427,205.9218,206.1992,10361.0
2023-02-06 12:35:00,215.58,215.91,215.58,215.91,7997.0,206.2184,206.5341,206.2184,206.5341,7997.0
2023-02-06 12:40:00,215.88,215.9,215.54,215.54,7379.0,206.5054,206.5245,206.1801,206.1801,7379.0
2023-02-06 12:45:00,215.56,215.91,215.56,215.73,8500.0,206.1992,206.5341,206.1992,206.3619,8500.0
2023-02-06 12:50:00,215.77,215.89,215.69,215.76,9967.0,206.4001,206.5149,206.3236,206.3906,9967.0
2023-02-06 12:55:00,215.77,215.94,215.71,215.83,12425.0,206.4001,206.5627,206.3427,206.4575,12425.0
2023-02-06 13:00:00,215.81,215.94,215.69,215.75,10316.0,206.4384,206.5627,206.3236,206.381,10316.0
2023-02-06 13:05:00,215.75,215.9,215.72,215.8,8207.0,206.381,206.5245,206.3523,206.4288,8207.0
2023-02-06 13:10:00,215.81,215.82,215.25,215.42,7890.0,206.4384,206.448,205.9027,206.0653,7890.0
2023-02-06 13:15:00,215.43,215.45,215.14,215.19,19619.0,206.0749,206.094,205.7975,205.8453,19619.0
2023-02-06 13:20:00,215.14,215.31,215.07,215.26,10396.0,205.7975,205.9601,205.7305,205.9123,10396.0
2023-02-06 13:25:00,215.25,215.37,215.17,215.25,8178.0,205.9027,206.0175,205.8262,205.9027,8178.0
2023-02-06 13:30:00,215.19,215.31,214.98,215.07,7031.0,205.8453,205.9601,205.6444,205.7305,7031.0
2023-02-06 13:35:00,215.02,215.14,214.86,214.97,8482.0,205.6827,205.7975,205.5296,205.6349,8482.0
2023-02-06 13:40:00,214.93,215.22,214.91,215.2,13268.0,205.5966,205.874,205.5775,205.8549,13268.0
2023-02-06 13:45:00,215.15,215.24,215.05,215.19,12549.0,205.8071,205.8931,205.7114,205.8453,12549.0
2023-02-06 13:50:00,215.19,215.42,215.19,215.25,10283.0,205.8453,206.0653,205.8453,205.9027,10283.0
2023-02-06 13:55:00,215.25,215.61,215.15,215.61,8549.0,205.9027,206.2471,205.8071,206.2471,8549.0
2023-02-06 14:00:00,215.55,215.91,215.55,215.91,8834.0,206.1897,206.5341,206.1897,206.5341,8834.0
2023-02-06 14:05:00,215.94,215.94,215.81,215.85,8111.0,206.5627,206.5627,206.4384,206.4767,8111.0
2023-02-06 14:10:00,215.85,216.16,215.83,216.11,9085.0,206.4767,206.7732,206.4575,206.7254,9085.0
2023-02-06 14:15:00,216.11,216.46,216.11,216.31,12671.0,206.7254,207.0602,206.7254,206.9167,12671.0
2023-02-06 14:20:00,216.28,216.29,215.79,215.79,9639.0,206.888,206.8975,206.4193,206.4193,9639.0
2023-02-06 14:25:00,215.79,215.88,215.72,215.72,6620.0,206.4193,206.5054,206.3523,206.3523,6620.0
2023-02-06 14:30:00,215.78,215.83,215.51,215.51,6980.0,206.4097,206.4575,206.1514,206.1514,6980.0
2023-02-06 14:35:00,215.56,215.6,215.41,215.56,11234.0,206.1992,206.2375,206.0558,206.1992,11234.0
2023-02-06 14:40:00,215.48,215.65,215.34,215.61,7892.0,206.1227,206.2853,205.9888,206.2471,7892.0
2023-02-06 14:45:00,215.57,215.68,215.43,215.5,10069.0,206.2088,206.314,206.0749,206.1419,10069.0
2023-02-06 14:50:00,215.43,215.55,215.34,215.5,6981.0,206.0749,206.1897,205.9888,206.1419,6981.0
2023-02-06 14:55:00,215.59,215.68,215.51,215.67,10015.0,206.2279,206.314,206.1514,206.3045,10015.0
2023-02-06 15:00:00,215.63,215.81,215.6,215.63,15131.0,206.2662,206.4384,206.2375,206.2662,15131.0
2023-02-06 15:05:00,215.63,215.91,215.55,215.91,20555.0,206.2662,206.5341,206.1897,206.5341,20555.0
2023-02-06 15:10:00,215.9,215.9,215.58,215.7,27627.0,206.5245,206.5245,206.2184,206.3332,27627.0
2023-02-06 15:15:00,215.67,215.67,215.38,215.46,11193.0,206.3045,206.3045,206.0271,206.1036,11193.0
2023-02-06 15:20:00,215.52,215.74,215.38,215.39,13248.0,206.161,206.3714,206.0271,206.0366,13248.0
2023-02-06 15:25:00,215.38,215.42,215.17,215.4,11523.0,206.0271,206.0653,205.8262,206.0462,11523.0
2023-02-06 15:30:00,215.4,215.74,215.33,215.52,21585.0,206.0462,206.3714,205.9792,206.161,21585.0
2023-02-06 15:35:00,215.55,215.78,215.46,215.46,16301.0,206.1897,206.4097,206.1036,206.1036,16301.0
2023-02-06 15:40:00,215.47,215.53,215.36,215.47,39411.0,206.1132,206.1706,206.0079,206.1132,39411.0
2023-02-06 15:45:00,215.44,215.72,215.37,215.49,34067.0,206.0845,206.3523,206.0175,206.1323,34067.0
2023-02-06 15:50:00,215.52,216.12,215.51,216.12,52324.0,206.161,206.7349,206.1514,206.7349,52324.0
2023-02-06 15:55:00,216.08,216.1,215.82,215.82,116129.0,206.6967,206.7158,206.448,206.448,116129.0
2023-02-07 09:30:00,212.65,213.32,211.01,212.26,64566.0,203.4156,204.0565,201.8468,203.0426,64566.0
2023-02-07 09:35:00,212.33,212.49,211.9,212.17,13396.0,203.1095,203.2626,202.6982,202.9565,13396.0
2023-02-07 09:40:00,212.3,212.32,211.83,211.93,9108.0,203.0808,203.0999,202.6312,202.7269,9108.0
2023-02-07 09:45:00,211.84,212.07,211.65,212.02,12754.0,202.6408,202.8608,202.459,202.813,12754.0
2023-02-07 09:50:00,212.02,212.39,211.51,211.58,14039.0,202.813,203.1669,202.3251,202.3921,14039.0
2023-02-07 09:55:00,211.6,211.87,211.38,211.43,9489.0,202.4112,202.6695,202.2008,202.2486,9489.0
2023-02-07 10:00:00,211.37,211.68,211.33,211.38,9670.0,202.1912,202.4877,202.1529,202.2008,9670.0
2023-02-07 10:05:00,211.42,211.45,211.0,211.0,6863.0,202.239,202.2677,201.8373,201.8373,6863.0
2023-02-07 10:10:00,210.92,211.45,210.86,211.38,19656.0,201.7607,202.2677,201.7033,202.2008,19656.0
2023-02-07 10:15:00,211.37,211.38,210.89,211.22,13023.0,202.1912,202.2008,201.732,202.0477,13023.0
2023-02-07 10:20:00,211.14,211.17,210.74,211.14,8531.0,201.9712,201.9999,201.5886,201.9712,8531.0
2023-02-07 10:25:00,211.12,211.21,210.83,211.03,8706.0,201.9521,202.0381,201.6747,201.866,8706.0
2023-02-07 10:30:00,211.08,211.39,210.95,211.1,17742.0,201.9138,202.2103,201.7894,201.9329,17742.0
2023-02-07 10:35:00,211.09,211.2,210.74,210.85,10483.0,201.9234,202.0286,201.5886,201.6938,10483.0
2023-02-07 10:40:00,210.72,210.82,210.42,210.82,10881.0,201.5694,201.6651,201.2825,201.6651,10881.0
2023-02-07 10:45:00,210.84,211.03,210.57,210.66,20805.0,201.6842,201.866,201.4259,201.512,20805.0
2023-02-07 10:50:00,210.65,211.33,210.65,211.11,24607.0,201.5025,202.1529,201.5025,201.9425,24607.0
2023-02-07 10:55:00,211.2,211.27,211.01,211.08,18426.0,202.0286,202.0955,201.8468,201.9138,18426.0
2023-02-07 11:00:00,211.07,211.46,210.89,211.36,21893.0,201.9042,202.2773,201.732,202.1816,21893.0
2023-02-07 11:05:00,211.34,212.14,211.34,211.76,13435.0,202.1625,202.9278,202.1625,202.5643,13435.0
2023-02-07 11:10:00,211.7,211.7,211.35,211.35,10913.0,202.5069,202.5069,202.1721,202.1721,10913.0
2023-02-07 11:15:00,211.42,211.43,211.09,211.13,12186.0,202.239,202.2486,201.9234,201.9616,12186.0
2023-02-07 11:20:00,211.13,211.24,211.05,211.14,8513.0,201.9616,202.0668,201.8851,201.9712,8513.0
2023-02-07 11:25:00,211.08,211.43,211.07,211.33,16537.0,201.9138,202.2486,201.9042,202.1529,16537.0
2023-02-07 11:30:00,211.31,211.35,211.11,211.3,15777.0,202.1338,202.1721,201.9425,202.1242,15777.0
2023-02-07 11:35:00,211.24,211.49,211.15,211.39,9484.0,202.0668,202.306,201.9808,202.2103,9484.0
2023-02-07 11:40:00,211.38,211.45,211.16,211.41,5680.0,202.2008,202.2677,201.9903,202.2295,5680.0
2023-02-07 11:45:00,211.32,211.6,211.32,211.52,17757.0,202.1434,202.4112,202.1434,202.3347,17757.0
2023-02-07 11:50:00,211.55,211.76,211.39,211.39,9054.0,202.3634,202.5643,202.2103,202.2103,9054.0
2023-02-07 11:55:00,211.35,211.67,211.32,211.45,5189.0,202.1721,202.4782,202.1434,202.2677,5189.0
2023-02-07 12:00:00,211.43,211.49,211.25,211.49,4665.0,202.2486,202.306,202.0764,202.306,4665.0
2023-02-07 12:05:00,211.49,211.54,211.44,211.54,6254.0,202.306,202.3538,202.2582,202.3538,6254.0
2023-02-07 12:10:00,211.51,211.51,211.1,211.27,14841.0,202.3251,202.3251,201.9329,202.0955,14841.0
2023-02-07 12:15:00,211.33,211.35,211.11,211.31,13095.0,202.1529,202.1721,201.9425,202.1338,13095.0
2023-02-07 12:20:00,211.23,211.23,211.04,211.16,12360.0,202.0573,202.0573,201.8755,201.9903,12360.0
2023-02-07 12:25:00,211.18,211.26,211.11,211.18,4077.0,202.0095,202.086,201.9425,202.0095,4077.0
2023-02-07 12:30:00,211.21,211.25,210.67,210.78,5571.0,202.0381,202.0764,201.5216,201.6268,5571.0
2023-02-07 12:35:00,210.78,210.86,210.7,210.77,4292.0,201.6268,201.7033,201.5503,201.6173,4292.0
2023-02-07 12:40:00,210.79,212.0,210.75,211.73,27137.0,201.6364,202.7938,201.5981,202.5356,27137.0
2023-02-07 12:45:00,211.82,213.0,211.78,213.0,18894.0,202.6217,203.7504,202.5834,203.7504,18894.0
2023-02-07 12:50:00,213.0,213.76,212.9,213.76,23250.0,203.7504,204.4774,203.6548,204.4774,23250.0
2023-02-07 12:55:00,213.67,214.81,213.67,214.45,45353.0,204.3913,205.4818,204.3913,205.1375,45353.0
2023-02-07 13:00:00,214.54,214.88,213.99,213.99,57955.0,205.2235,205.5488,204.6974,204.6974,57955.0
2023-02-07 13:05:00,214.11,214.47,213.61,213.61,8957.0,204.8122,205.1566,204.3339,204.3339,8957.0
2023-02-07 13:10:00,213.83,213.98,213.54,213.6,6306.0,204.5444,204.6879,204.267,204.3244,6306.0
2023-02-07 13:15:00,213.4,213.52,212.71,213.11,7707.0,204.133,204.2478,203.473,203.8556,7707.0
2023-02-07 13:20:00,213.25,213.41,213.0,213.1,17797.0,203.9896,204.1426,203.7504,203.8461,17797.0
2023-02-07 13:25:00,213.05,213.29,212.27,212.4,23910.0,203.7982,204.0278,203.0521,203.1765,23910.0
2023-02-07 13:30:00,212.25,212.25,210.86,210.86,27393.0,203.033,203.033,201.7033,201.7033,27393.0
2023-02-07 13:35:00,210.78,211.5,210.76,211.4,16821.0,201.6268,202.3156,201.6077,202.2199,16821.0
2023-02-07 13:40:00,211.32,212.11,211.18,211.31,15701.0,202.1434,202.8991,202.0095,202.1338,15701.0
2023-02-07 13:45:00,211.31,211.37,210.59,210.74,20855.0,202.1338,202.1912,201.4451,201.5886,20855.0
2023-02-07 13:50:00,210.75,211.43,210.71,211.41,16146.0,201.5981,202.2486,201.5599,202.2295,16146.0
2023-02-07 13:55:00,211.5,211.73,211.25,211.49,12366.0,202.3156,202.5356,202.0764,202.306,12366.0
2023-02-07 14:00:00,211.5,212.31,211.5,212.1,5466.0,202.3156,203.0904,202.3156,202.8895,5466.0
2023-02-07 14:05:00,212.0,213.02,212.0,212.97,13586.0,202.7938,203.7695,202.7938,203.7217,13586.0
2023-02-07 14:10:00,213.0,213.36,213.0,213.16,6154.0,203.7504,204.0948,203.7504,203.9035,6154.0
2023-02-07 14:15:00,213.31,213.7,213.24,213.55,11044.0,204.047,204.42,203.98,204.2765,11044.0
2023-02-07 14:20:00,213.67,213.77,213.33,213.54,7139.0,204.3913,204.487,204.0661,204.267,7139.0
2023-02-07 14:25:00,213.73,213.83,213.31,213.31,5655.0,204.4487,204.5444,204.047,204.047,5655.0
2023-02-07 14:30:00,213.37,214.12,213.23,213.97,13608.0,204.1044,204.8218,203.9704,204.6783,13608.0
2023-02-07 14:35:00,213.92,214.04,213.77,213.92,8792.0,204.6305,204.7453,204.487,204.6305,8792.0
2023-02-07 14:40:00,213.88,214.22,213.75,213.84,10280.0,204.5922,204.9174,204.4678,204.5539,10280.0
2023-02-07 14:45:00,213.93,214.27,213.93,214.22,10630.0,204.64,204.9653,204.64,204.9174,10630.0
2023-02-07 14:50:00,214.26,214.58,214.11,214.55,17313.0,204.9557,205.2618,204.8122,205.2331,17313.0
2023-02-07 14:55:00,214.46,214.6,214.35,214.35,8864.0,205.147,205.2809,205.0418,205.0418,8864.0
2023-02-07 15:00:00,214.35,214.69,213.87,213.94,10453.0,205.0418,205.367,204.5826,204.6496,10453.0
2023-02-07 15:05:00,213.93,213.98,213.55,213.67,12714.0,204.64,204.6879,204.2765,204.3913,12714.0
2023-02-07 15:10:00,213.7,214.08,213.7,213.99,12071.0,204.42,204.7835,204.42,204.6974,12071.0
2023-02-07 15:15:00,214.03,214.26,213.94,214.15,15926.0,204.7357,204.9557,204.6496,204.8505,15926.0
2023-02-07 15:20:00,214.16,214.38,214.13,214.26,11928.0,204.86,205.0705,204.8313,204.9557,11928.0
2023-02-07 15:25:00,214.3,214.57,214.17,214.46,14879.0,204.994,205.2522,204.8696,205.147,14879.0
2023-02-07 15:30:00,214.42,214.54,214.3,214.48,12298.0,205.1088,205.2235,204.994,205.1661,12298.0
2023-02-07 15:35:00,214.42,214.65,214.17,214.57,16566.0,205.1088,205.3288,204.8696,205.2522,16566.0
2023-02-07 15:40:00,214.56,214.69,214.33,214.64,29799.0,205.2427,205.367,205.0227,205.3192,29799.0
2023-02-07 15:45:00,214.65,214.94,214.55,214.82,39920.0,205.3288,205.6062,205.2331,205.4914,39920.0
2023-02-07 15:50:00,214.85,215.57,214.85,215.37,73781.0,205.5201,206.2088,205.5201,206.0175,73781.0
2023-02-07 15:55:00,215.34,215.44,214.7,214.71,109311.0,205.9888,206.0845,205.3766,205.3862,109311.0
2023-02-08 09:30:00,214.21,214.21,212.61,212.92,61293.0,204.9079,204.9079,203.3774,203.6739,61293.0
2023-02-08 09:35:00,212.92,213.3,212.41,213.3,94850.0,203.6739,204.0374,203.186,204.0374,94850.0
2023-02-08 09:40:00,213.2,213.3,212.77,212.96,13667.0,203.9417,204.0374,203.5304,203.7122,13667.0
2023-02-08 09:45:00,213.01,213.19,211.71,211.71,13352.0,203.76,203.9322,202.5164,202.5164,13352.0
2023-02-08 09:50:00,211.72,212.08,211.43,212.08,13194.0,202.526,202.8704,202.2486,202.8704,13194.0
2023-02-08 09:55:00,212.07,213.48,211.93,213.48,16755.0,202.8608,204.2096,202.7269,204.2096,16755.0
2023-02-08 10:00:00,213.47,213.71,213.05,213.71,10084.0,204.2,204.4296,203.7982,204.4296,10084.0
2023-02-08 10:05:00,213.81,214.06,212.85,213.01,20862.0,204.5252,204.7644,203.6069,203.76,20862.0
2023-02-08 10:10:00,213.09,213.56,212.99,213.5,13354.0,203.8365,204.2861,203.7409,204.2287,13354.0
2023-02-08 10:15:00,213.6,214.16,213.6,213.98,21069.0,204.3244,204.86,204.3244,204.6879,21069.0
2023-02-08 10:20:00,213.87,213.89,213.34,213.42,14194.0,204.5826,204.6018,204.0757,204.1522,14194.0
2023-02-08 10:25:00,213.45,213.48,212.87,213.4,50815.0,204.1809,204.2096,203.6261,204.133,50815.0
2023-02-08 10:30:00,213.33,213.33,212.42,212.45,6118.0,204.0661,204.0661,203.1956,203.2243,6118.0
2023-02-08 10:35:00,212.59,213.04,212.59,212.8,9391.0,203.3582,203.7887,203.3582,203.5591,9391.0
2023-02-08 10:40:00,212.92,212.94,212.59,212.7,8053.0,203.6739,203.693,203.3582,203.4634,8053.0
2023-02-08 10:45:00,212.72,212.72,212.46,212.59,8976.0,203.4826,203.4826,203.2339,203.3582,8976.0
2023-02-08 10:50:00,212.63,212.63,212.17,212.41,13909.0,203.3965,203.3965,202.9565,203.186,13909.0
2023-02-08 10:55:00,212.46,212.5,212.33,212.35,7137.0,203.2339,203.2721,203.1095,203.1286,7137.0
2023-02-08 11:00:00,212.37,212.37,211.76,212.03,9413.0,203.1478,203.1478,202.5643,202.8225,9413.0
2023-02-08 11:05:00,212.01,212.3,211.82,212.2,13885.0,202.8034,203.0808,202.6217,202.9852,13885.0
2023-02-08 11:10:00,212.16,212.31,211.86,211.88,11601.0,202.9469,203.0904,202.6599,202.6791,11601.0
2023-02-08 11:15:00,211.92,212.52,211.92,212.44,12449.0,202.7173,203.2913,202.7173,203.2147,12449.0
2023-02-08 11:20:00,212.53,212.53,211.73,211.75,15558.0,203.3008,203.3008,202.5356,202.5547,15558.0
2023-02-08 11:25:00,211.68,211.74,211.3,211.74,27408.0,202.4877,202.5451,202.1242,202.5451,27408.0
2023-02-08 11:30:00,211.69,211.76,211.34,211.4,12890.0,202.4973,202.5643,202.1625,202.2199,12890.0
2023-02-08 11:35:00,211.39,211.72,211.33,211.44,14636.0,202.2103,202.526,202.1529,202.2582,14636.0
2023-02-08 11:40:00,211.47,211.54,211.07,211.18,6842.0,202.2869,202.3538,201.9042,202.0095,6842.0
2023-02-08 11:45:00,211.33,211.44,211.26,211.4,9026.0,202.1529,202.2582,202.086,202.2199,9026.0
2023-02-08 11:50:00,211.4,211.76,211.3,211.76,7422.0,202.2199,202.5643,202.1242,202.5643,7422.0
2023-02-08 11:55:00,211.76,212.09,211.68,212.09,9890.0,202.5643,202.8799,202.4877,202.8799,9890.0
2023-02-08 12:00:00,212.06,212.06,211.67,211.78,7112.0,202.8512,202.8512,202.4782,202.5834,7112.0
2023-02-08 12:05:00,211.72,212.01,211.7,211.95,6820.0,202.526,202.8034,202.5069,202.746,6820.0
2023-02-08 12:10:00,212.02,212.23,211.65,211.65,7750.0,202.813,203.0139,202.459,202.459,7750.0
2023-02-08 12:15:00,211.59,211.96,211.43,211.91,14605.0,202.4016,202.7556,202.2486,202.7078,14605.0
2023-02-08 12:20:00,211.91,212.14,211.81,212.09,11343.0,202.7078,202.9278,202.6121,202.8799,11343.0
2023-02-08 12:25:00,212.06,212.06,211.63,211.78,6445.0,202.8512,202.8512,202.4399,202.5834,6445.0
2023-02-08 12:30:00,211.82,212.06,211.55,211.55,7579.0,202.6217,202.8512,202.3634,202.3634,7579.0
2023-02-08 12:35:00,211.48,211.77,211.48,211.55,6458.0,202.2964,202.5738,202.2964,202.3634,6458.0
2023-02-08 12:40:00,211.55,211.61,211.43,211.56,7225.0,202.3634,202.4208,202.2486,202.373,7225.0
2023-02-08 12:45:00,211.65,211.97,211.65,211.95,4309.0,202.459,202.7651,202.459,202.746,4309.0
2023-02-08 12:50:00,212.0,212.09,211.84,211.84,5849.0,202.7938,202.8799,202.6408,202.6408,5849.0
2023-02-08 12:55:00,211.84,212.15,211.76,212.1,8971.0,202.6408,202.9373,202.5643,202.8895,8971.0
2023-02-08 13:00:00,212.1,212.47,212.1,212.26,8369.0,202.8895,203.2434,202.8895,203.0426,8369.0
2023-02-08 13:05:00,212.32,212.42,212.06,212.26,12389.0,203.0999,203.1956,202.8512,203.0426,12389.0
2023-02-08 13:10:00,212.26,212.34,212.1,212.18,11892.0,203.0426,203.1191,202.8895,202.966,11892.0
2023-02-08 13:15:00,212.18,212.28,211.96,212.12,16213.0,202.966,203.0617,202.7556,202.9086,16213.0
2023-02-08 13:20:00,212.19,212.43,212.16,212.35,11013.0,202.9756,203.2052,202.9469,203.1286,11013.0
2023-02-08 13:25:00,212.39,212.43,211.9,212.0,11405.0,203.1669,203.2052,202.6982,202.7938,11405.0
2023-02-08 13:30:00,212.01,212.11,211.68,211.8,16092.0,202.8034,202.8991,202.4877,202.6025,16092.0
2023-02-08 13:35:00,211.8,211.9,211.57,211.57,11985.0,202.6025,202.6982,202.3825,202.3825,11985.0
2023-02-08 13:40:00,211.65,211.91,211.52,211.83,14252.0,202.459,202.7078,202.3347,202.6312,14252.0
2023-02-08 13:45:00,211.87,212.02,211.68,211.75,12321.0,202.6695,202.813,202.4877,202.5547,12321.0
2023-02-08 13:50:00,211.7,211.85,211.57,211.7,14458.0,202.5069,202.6504,202.3825,202.5069,14458.0
2023-02-08 13:55:00,211.77,212.13,211.72,212.13,15157.0,202.5738,202.9182,202.526,202.9182,15157.0
2023-02-08 14:00:00,212.1,212.16,211.78,212.02,15899.0,202.8895,202.9469,202.5834,202.813,15899.0
2023-02-08 14:05:00,212.03,212.13,211.88,212.13,11585.0,202.8225,202.9182,202.6791,202.9182,11585.0
2023-02-08 14:10:00,212.1,212.42,212.1,212.31,11653.0,202.8895,203.1956,202.8895,203.0904,11653.0
2023-02-08 14:15:00,212.34,212.6,212.21,212.36,9154.0,203.1191,203.3678,202.9947,203.1382,9154.0
2023-02-08 14:20:00,212.35,212.35,211.83,211.86,13680.0,203.1286,203.1286,202.6312,202.6599,13680.0
2023-02-08 14:25:00,211.83,211.93,211.67,211.91,11810.0,202.6312,202.7269,202.4782,202.7078,11810.0
2023-02-08 14:30:00,211.91,212.06,211.85,211.94,12320.0,202.7078,202.8512,202.6504,202.7364,12320.0
2023-02-08 14:35:00,211.97,212.06,211.79,211.92,10128.0,202.7651,202.8512,202.593,202.7173,10128.0
2023-02-08 14:40:00,211.93,211.94,211.32,211.65,13227.0,202.7269,202.7364,202.1434,202.459,13227.0
2023-02-08 14:45:00,211.65,211.85,211.55,211.75,15186.0,202.459,202.6504,202.3634,202.5547,15186.0
2023-02-08 14:50:00,211.7,211.98,211.7,211.81,11796.0,202.5069,202.7747,202.5069,202.6121,11796.0
2023-02-08 14:55:00,211.85,212.24,211.79,212.2,13969.0,202.6504,203.0234,202.593,202.9852,13969.0
2023-02-08 15:00:00,212.2,212.23,211.86,211.9,10861.0,202.9852,203.0139,202.6599,202.6982,10861.0
2023-02-08 15:05:00,211.9,212.14,211.83,212.08,12093.0,202.6982,202.9278,202.6312,202.8704,12093.0
2023-02-08 15:10:00,212.12,212.12,211.81,211.94,11408.0,202.9086,202.9086,202.6121,202.7364,11408.0
2023-02-08 15:15:00,211.98,212.26,211.79,211.79,20067.0,202.7747,203.0426,202.593,202.593,20067.0
2023-02-08 15:20:00,211.83,212.54,211.83,212.54,25691.0,202.6312,203.3104,202.6312,203.3104,25691.0
2023-02-08 15:25:00,212.53,212.67,212.41,212.49,30151.0,203.3008,203.4347,203.186,203.2626,30151.0
2023-02-08 15:30:00,212.49,212.72,212.4,212.44,28284.0,203.2626,203.4826,203.1765,203.2147,28284.0
2023-02-08 15:35:00,212.44,212.92,212.44,212.91,32840.0,203.2147,203.6739,203.2147,203.6643,32840.0
2023-02-08 15:40:00,212.91,212.94,212.56,212.65,29446.0,203.6643,203.693,203.3295,203.4156,29446.0
2023-02-08 15:45:00,212.64,212.67,212.2,212.25,28280.0,203.4061,203.4347,202.9852,203.033,28280.0
2023-02-08 15:50:00,212.28,212.99,212.26,212.82,73523.0,203.0617,203.7409,203.0426,203.5782,73523.0
2023-02-08 15:55:00,212.85,212.97,212.69,212.84,105876.0,203.6069,203.7217,203.4539,203.5974,105876.0
2023-02-09 09:30:00,214.77,215.24,214.19,214.19,49776.0,205.4436,205.8931,204.8887,204.8887,49776.0
2023-02-09 09:35:00,214.4,214.45,212.81,212.95,23540.0,205.0896,205.1375,203.5687,203.7026,23540.0
2023-02-09 09:40:00,213.07,213.81,213.01,213.64,22883.0,203.8174,204.5252,203.76,204.3626,22883.0
2023-02-09 09:45:00,213.65,214.77,213.5,214.52,21357.0,204.3722,205.4436,204.2287,205.2044,21357.0
2023-02-09 09:50:00,214.52,214.73,213.95,214.05,27597.0,205.2044,205.4053,204.6592,204.7548,27597.0
2023-02-09 09:55:00,214.1,214.65,213.97,214.24,10015.0,204.8027,205.3288,204.6783,204.9366,10015.0
2023-02-09 10:00:00,214.32,214.63,214.18,214.62,10310.0,205.0131,205.3096,204.8792,205.3001,10310.0
2023-02-09 10:05:00,214.63,214.92,214.59,214.59,13145.0,205.3096,205.587,205.2714,205.2714,13145.0
2023-02-09 10:10:00,214.58,214.74,214.49,214.51,10318.0,205.2618,205.4149,205.1757,205.1948,10318.0
2023-02-09 10:15:00,214.44,214.77,214.37,214.71,11213.0,205.1279,205.4436,205.0609,205.3862,11213.0
2023-02-09 10:20:00,214.65,214.89,214.36,214.37,17760.0,205.3288,205.5583,205.0514,205.0609,17760.0
2023-02-09 10:25:00,214.36,214.38,213.9,213.98,18065.0,205.0514,205.0705,204.6113,204.6879,18065.0
2023-02-09 10:30:00,213.98,214.18,213.94,214.04,17568.0,204.6879,204.8792,204.6496,204.7453,17568.0
2023-02-09 10:35:00,214.09,214.13,213.61,213.61,11406.0,204.7931,204.8313,204.3339,204.3339,11406.0
2023-02-09 10:40:00,213.66,213.76,213.55,213.62,10215.0,204.3818,204.4774,204.2765,204.3435,10215.0
2023-02-09 10:45:00,213.69,213.87,213.42,213.81,9455.0,204.4105,204.5826,204.1522,204.5252,9455.0
2023-02-09 10:50:00,213.78,213.9,213.29,213.34,5566.0,204.4965,204.6113,204.0278,204.0757,5566.0
2023-02-09 10:55:00,213.29,213.79,213.28,213.79,7390.0,204.0278,204.5061,204.0183,204.5061,7390.0
2023-02-09 11:00:00,213.69,213.73,213.1,213.35,10913.0,204.4105,204.4487,203.8461,204.0852,10913.0
2023-02-09 11:05:00,213.38,213.49,213.15,213.36,4393.0,204.1139,204.2191,203.8939,204.0948,4393.0
2023-02-09 11:10:00,213.41,213.43,213.26,213.26,4605.0,204.1426,204.1617,203.9991,203.9991,4605.0
2023-02-09 11:15:00,213.25,213.25,212.85,212.86,9745.0,203.9896,203.9896,203.6069,203.6165,9745.0
2023-02-09 11:20:00,212.95,213.0,212.46,212.47,8521.0,203.7026,203.7504,203.2339,203.2434,8521.0
2023-02-09 11:25:00,212.53,212.78,212.37,212.66,10440.0,203.3008,203.54,203.1478,203.4252,10440.0
2023-02-09 11:30:00,212.54,212.65,212.39,212.47,10142.0,203.3104,203.4156,203.1669,203.2434,10142.0
2023-02-09 11:35:00,212.6,212.67,212.43,212.59,55265.0,203.3678,203.4347,203.2052,203.3582,55265.0
2023-02-09 11:40:00,212.5,212.58,212.35,212.47,7998.0,203.2721,203.3487,203.1286,203.2434,7998.0
2023-02-09 11:45:00,212.43,212.46,211.7,211.97,20955.0,203.2052,203.2339,202.5069,202.7651,20955.0
2023-02-09 11:50:00,211.89,211.94,211.79,211.81,3556.0,202.6886,202.7364,202.593,202.6121,3556.0
2023-02-09 11:55:00,211.81,212.08,211.77,212.08,11419.0,202.6121,202.8704,202.5738,202.8704,11419.0
2023-02-09 12:00:00,212.08,212.28,212.03,212.04,3877.0,202.8704,203.0617,202.8225,202.8321,3877.0
2023-02-09 12:05:00,212.04,212.22,212.0,212.2,2966.0,202.8321,203.0043,202.7938,202.9852,2966.0
2023-02-09 12:10:00,212.19,212.31,212.14,212.15,3347.0,202.9756,203.0904,202.9278,202.9373,3347.0
2023-02-09 12:15:00,212.12,212.2,211.91,212.04,8175.0,202.9086,202.9852,202.7078,202.8321,8175.0
2023-02-09 12:20:00,212.04,212.08,211.8,211.83,18037.0,202.8321,202.8704,202.6025,202.6312,18037.0
2023-02-09 12:25:00,211.83,212.01,211.39,211.44,33308.0,202.6312,202.8034,202.2103,202.2582,33308.0
2023-02-09 12:30:00,211.46,211.5,210.81,210.96,21543.0,202.2773,202.3156,201.6555,201.799,21543.0
2023-02-09 12:35:00,210.96,211.07,210.63,210.72,6117.0,201.799,201.9042,201.4833,201.5694,6117.0
2023-02-09 12:40:00,210.63,210.96,210.48,210.55,7740.0,201.4833,201.799,201.3398,201.4068,7740.0
2023-02-09 12:45:00,210.42,210.44,210.11,210.16,10773.0,201.2825,201.3016,200.9859,201.0337,10773.0
2023-02-09 12:50:00,210.21,210.52,210.15,210.52,4197.0,201.0816,201.3781,201.0242,201.3781,4197.0
2023-02-09 12:55:00,210.52,210.58,210.33,210.53,14051.0,201.3781,201.4355,201.1964,201.3877,14051.0
2023-02-09 13:00:00,210.52,210.52,210.08,210.27,20367.0,201.3781,201.3781,200.9572,201.139,20367.0
2023-02-09 13:05:00,210.13,210.32,209.88,210.16,15914.0,201.005,201.1868,200.7659,201.0337,15914.0
2023-02-09 13:10:00,210.17,210.41,210.13,210.23,10270.0,201.0433,201.2729,201.005,201.1007,10270.0
2023-02-09 13:15:00,210.23,210.32,209.93,210.25,7120.0,201.1007,201.1868,200.8137,201.1198,7120.0
2023-02-09 13:20:00,210.25,210.33,209.81,209.84,11119.0,201.1198,201.1964,200.6989,200.7276,11119.0
2023-02-09 13:25:00,209.84,210.18,209.84,209.86,10092.0,200.7276,201.0529,200.7276,200.7468,10092.0
2023-02-09 13:30:00,209.85,210.23,209.65,210.16,15120.0,200.7372,201.1007,200.5459,201.0337,15120.0
2023-02-09 13:35:00,210.16,210.16,209.57,209.59,11204.0,201.0337,201.0337,200.4694,200.4885,11204.0
2023-02-09 13:40:00,209.63,209.63,209.4,209.4,9114.0,200.5268,200.5268,200.3067,200.3067,9114.0
2023-02-09 13:45:00,209.44,209.57,209.29,209.5,11711.0,200.345,200.4694,200.2015,200.4024,11711.0
2023-02-09 13:50:00,209.5,209.72,209.44,209.56,13352.0,200.4024,200.6129,200.345,200.4598,13352.0
2023-02-09 13:55:00,209.57,209.64,209.4,209.5,6647.0,200.4694,200.5363,200.3067,200.4024,6647.0
2023-02-09 14:00:00,209.5,209.81,209.45,209.65,11662.0,200.4024,200.6989,200.3546,200.5459,11662.0
2023-02-09 14:05:00,209.65,210.1,209.63,210.06,8897.0,200.5459,200.9764,200.5268,200.9381,8897.0
2023-02-09 14:10:00,210.05,210.05,209.72,209.92,8884.0,200.9285,200.9285,200.6129,200.8042,8884.0
2023-02-09 14:15:00,209.87,209.92,209.69,209.92,12058.0,200.7563,200.8042,200.5842,200.8042,12058.0
2023-02-09 14:20:00,209.92,210.11,209.42,209.51,12906.0,200.8042,200.9859,200.3259,200.412,12906.0
2023-02-09 14:25:00,209.55,209.62,209.36,209.38,6024.0,200.4502,200.5172,200.2685,200.2876,6024.0
2023-02-09 14:30:00,209.45,209.66,209.25,209.35,10238.0,200.3546,200.5555,200.1633,200.2589,10238.0
2023-02-09 14:35:00,209.34,209.47,209.27,209.42,5566.0,200.2494,200.3737,200.1824,200.3259,5566.0
2023-02-09 14:40:00,209.41,209.53,209.34,209.44,6393.0,200.3163,200.4311,200.2494,200.345,6393.0
2023-02-09 14:45:00,209.52,209.75,209.48,209.73,7431.0,200.4215,200.6416,200.3833,200.6224,7431.0
2023-02-09 14:50:00,209.74,209.74,209.41,209.45,5135.0,200.632,200.632,200.3163,200.3546,5135.0
2023-02-09 14:55:00,209.33,209.5,209.3,209.39,6975.0,200.2398,200.4024,200.2111,200.2972,6975.0
2023-02-09 15:00:00,209.36,209.36,209.01,209.02,10064.0,200.2685,200.2685,199.9337,199.9433,10064.0
2023-02-09 15:05:00,209.03,209.28,208.94,209.28,12021.0,199.9528,200.192,199.8667,200.192,12021.0
2023-02-09 15:10:00,209.24,209.24,208.89,208.99,9697.0,200.1537,200.1537,199.8189,199.9146,9697.0
2023-02-09 15:15:00,208.94,208.98,208.6,208.84,15314.0,199.8667,199.905,199.5415,199.7711,15314.0
2023-02-09 15:20:00,208.85,209.27,208.78,208.91,17217.0,199.7806,200.1824,199.7137,199.838,17217.0
2023-02-09 15:25:00,208.91,208.92,208.67,208.71,10708.0,199.838,199.8476,199.6084,199.6467,10708.0
2023-02-09 15:30:00,208.59,208.59,208.16,208.2,17351.0,199.5319,199.5319,199.1206,199.1589,17351.0
2023-02-09 15:35:00,208.19,208.4,208.02,208.16,42975.0,199.1493,199.3502,198.9867,199.1206,42975.0
2023-02-09 15:40:00,208.19,208.33,207.96,208.33,35196.0,199.1493,199.2832,198.9293,199.2832,35196.0
2023-02-09 15:45:00,208.31,208.59,208.03,208.2,29711.0,199.2641,199.5319,198.9962,199.1589,29711.0
2023-02-09 15:50:00,208.16,208.9,208.15,208.61,64547.0,199.1206,199.8285,199.111,199.5511,64547.0
2023-02-09 15:55:00,208.57,208.68,208.24,208.65,138944.0,199.5128,199.618,199.1971,199.5893,138944.0
2023-02-10 09:30:00,207.46,207.48,206.33,206.33,28206.0,198.451,198.4701,197.3701,197.3701,28206.0
2023-02-10 09:35:00,206.35,207.39,206.35,207.0,15722.0,197.3892,198.384,197.3892,198.011,15722.0
2023-02-10 09:40:00,206.98,207.38,206.59,207.25,13104.0,197.9918,198.3745,197.6188,198.2501,13104.0
2023-02-10 09:45:00,207.02,207.77,207.01,207.62,8435.0,198.0301,198.7475,198.0205,198.604,8435.0
2023-02-10 09:50:00,207.61,207.89,207.23,207.41,18698.0,198.5945,198.8623,198.231,198.4032,18698.0
2023-02-10 09:55:00,207.26,207.61,206.91,207.26,7443.0,198.2597,198.5945,197.9249,198.2597,7443.0
2023-02-10 10:00:00,207.12,207.12,206.36,206.57,16904.0,198.1258,198.1258,197.3988,197.5996,16904.0
2023-02-10 10:05:00,206.58,206.87,206.42,206.87,25849.0,197.6092,197.8866,197.4562,197.8866,25849.0
2023-02-10 10:10:00,206.89,208.59,206.89,207.87,10629.0,197.9057,199.5319,197.9057,198.8432,10629.0
2023-02-10 10:15:00,208.02,208.43,207.68,208.2,15940.0,198.9867,199.3789,198.6614,199.1589,15940.0
2023-02-10 10:20:00,208.21,208.26,207.51,207.84,15087.0,199.1684,199.2163,198.4988,198.8145,15087.0
2023-02-10 10:25:00,207.76,207.76,207.28,207.29,13214.0,198.738,198.738,198.2788,198.2884,13214.0
2023-02-10 10:30:00,207.3,207.67,206.93,207.27,23546.0,198.2979,198.6519,197.944,198.2692,23546.0
2023-02-10 10:35:00,207.27,207.99,207.18,207.55,15692.0,198.2692,198.958,198.1832,198.5371,15692.0
2023-02-10 10:40:00,207.36,207.72,206.92,207.59,16926.0,198.3553,198.6997,197.9344,198.5753,16926.0
2023-02-10 10:45:00,207.53,207.67,207.38,207.43,6212.0,198.518,198.6519,198.3745,198.4223,6212.0
2023-02-10 10:50:00,207.44,207.52,207.09,207.47,14479.0,198.4319,198.5084,198.0971,198.4606,14479.0
2023-02-10 10:55:00,207.48,207.84,207.25,207.73,18184.0,198.4701,198.8145,198.2501,198.7093,18184.0
2023-02-10 11:00:00,207.67,207.85,207.46,207.85,6790.0,198.6519,198.8241,198.451,198.8241,6790.0
2023-02-10 11:05:00,207.79,208.01,207.66,207.94,5819.0,198.7667,198.9771,198.6423,198.9102,5819.0
2023-02-10 11:10:00,208.02,208.07,207.38,207.66,8854.0,198.9867,199.0345,198.3745,198.6423,8854.0
2023-02-10 11:15:00,207.75,208.03,207.64,208.03,3597.0,198.7284,198.9962,198.6232,198.9962,3597.0
2023-02-10 11:20:00,208.04,208.08,207.89,208.02,5089.0,199.0058,199.0441,198.8623,198.9867,5089.0
2023-02-10 11:25:00,207.98,208.24,207.91,208.14,11618.0,198.9484,199.1971,198.8815,199.1015,11618.0
2023-02-10 11:30:00,208.08,208.08,207.86,207.9,5750.0,199.0441,199.0441,198.8336,198.8719,5750.0
2023-02-10 11:35:00,207.87,208.18,207.76,207.81,9397.0,198.8432,199.1397,198.738,198.7858,9397.0
2023-02-10 11:40:00,207.79,208.17,207.71,207.96,6068.0,198.7667,199.1302,198.6901,198.9293,6068.0
2023-02-10 11:45:00,208.02,208.06,207.56,207.68,8578.0,198.9867,199.0249,198.5467,198.6614,8578.0
2023-02-10 11:50:00,207.67,207.9,207.54,207.74,14753.0,198.6519,198.8719,198.5275,198.7188,14753.0
2023-02-10 11:55:00,207.8,207.97,207.43,207.57,16550.0,198.7762,198.9388,198.4223,198.5562,16550.0
2023-02-10 12:00:00,207.56,207.6,207.08,207.09,8104.0,198.5467,198.5849,198.0875,198.0971,8104.0
2023-02-10 12:05:00,207.19,207.46,207.19,207.26,7450.0,198.1927,198.451,198.1927,198.2597,7450.0
2023-02-10 12:10:00,207.42,207.5,207.09,207.09,7366.0,198.4127,198.4893,198.0971,198.0971,7366.0
2023-02-10 12:15:00,207.05,207.28,206.95,207.09,10870.0,198.0588,198.2788,197.9631,198.0971,10870.0
2023-02-10 12:20:00,207.11,207.36,207.11,207.27,6594.0,198.1162,198.3553,198.1162,198.2692,6594.0
2023-02-10 12:25:00,207.25,207.43,207.13,207.29,15337.0,198.2501,198.4223,198.1353,198.2884,15337.0
2023-02-10 12:30:00,207.4,207.71,207.29,207.48,7522.0,198.3936,198.6901,198.2884,198.4701,7522.0
2023-02-10 12:35:00,207.48,207.65,207.41,207.47,5117.0,198.4701,198.6327,198.4032,198.4606,5117.0
2023-02-10 12:40:00,207.59,207.73,207.51,207.6,5690.0,198.5753,198.7093,198.4988,198.5849,5690.0
2023-02-10 12:45:00,207.59,207.79,207.49,207.61,9481.0,198.5753,198.7667,198.4797,198.5945,9481.0
2023-02-10 12:50:00,207.59,207.72,207.3,207.64,28451.0,198.5753,198.6997,198.2979,198.6232,28451.0
2023-02-10 12:55:00,207.64,207.86,207.62,207.83,5275.0,198.6232,198.8336,198.604,198.8049,5275.0
2023-02-10 13:00:00,207.91,207.97,207.7,207.96,12688.0,198.8815,198.9388,198.6806,198.9293,12688.0
2023-02-10 13:05:00,207.99,208.19,207.89,207.98,7661.0,198.958,199.1493,198.8623,198.9484,7661.0
2023-02-10 13:10:00,207.94,208.06,207.88,208.0,4601.0,198.9102,199.0249,198.8528,198.9675,4601.0
2023-02-10 13:15:00,208.0,208.58,208.0,208.54,7718.0,198.9675,199.5224,198.9675,199.4841,7718.0
2023-02-10 13:20:00,208.64,208.87,208.64,208.75,6693.0,199.5798,199.7998,199.5798,199.685,6693.0
2023-02-10 13:25:00,208.72,208.91,208.57,208.58,5359.0,199.6563,199.838,199.5128,199.5224,5359.0
2023-02-10 13:30:00,208.52,208.53,208.31,208.49,9636.0,199.465,199.4745,199.2641,199.4363,9636.0
2023-02-10 13:35:00,208.44,208.48,207.97,208.05,6657.0,199.3884,199.4267,198.9388,199.0154,6657.0
2023-02-10 13:40:00,208.0,208.02,207.71,207.71,5776.0,198.9675,198.9867,198.6901,198.6901,5776.0
2023-02-10 13:45:00,207.7,208.02,207.62,207.96,7870.0,198.6806,198.9867,198.604,198.9293,7870.0
2023-02-10 13:50:00,207.86,207.91,207.57,207.68,2909.0,198.8336,198.8815,198.5562,198.6614,2909.0
2023-02-10 13:55:00,207.63,207.65,207.46,207.62,17896.0,198.6136,198.6327,198.451,198.604,17896.0
2023-02-10 14:00:00,207.66,207.67,207.44,207.52,6182.0,198.6423,198.6519,198.4319,198.5084,6182.0
2023-02-10 14:05:00,207.53,207.56,207.27,207.51,6078.0,198.518,198.5467,198.2692,198.4988,6078.0
2023-02-10 14:10:00,207.52,207.79,207.52,207.79,6841.0,198.5084,198.7667,198.5084,198.7667,6841.0
2023-02-10 14:15:00,207.86,207.99,207.79,207.99,5042.0,198.8336,198.958,198.7667,198.958,5042.0
2023-02-10 14:20:00,207.95,208.02,207.86,207.91,8375.0,198.9197,198.9867,198.8336,198.8815,8375.0
2023-02-10 14:25:00,207.91,207.98,207.74,207.9,6597.0,198.8815,198.9484,198.7188,198.8719,6597.0
2023-02-10 14:30:00,207.85,208.22,207.67,208.17,8494.0,198.8241,199.178,198.6519,199.1302,8494.0
2023-02-10 14:35:00,208.22,208.28,207.89,208.03,8327.0,199.178,199.2354,198.8623,198.9962,8327.0
2023-02-10 14:40:00,208.03,208.04,207.69,207.92,10330.0,198.9962,199.0058,198.671,198.891,10330.0
2023-02-10 14:45:00,207.97,208.1,207.88,208.0,6674.0,198.9388,199.0632,198.8528,198.9675,6674.0
2023-02-10 14:50:00,208.0,208.11,207.85,208.06,10279.0,198.9675,199.0728,198.8241,199.0249,10279.0
2023-02-10 14:55:00,208.08,208.08,207.92,208.05,7760.0,199.0441,199.0441,198.891,199.0154,7760.0
2023-02-10 15:00:00,208.09,208.23,207.88,207.88,10196.0,199.0536,199.1876,198.8528,198.8528,10196.0
2023-02-10 15:05:00,207.91,208.18,207.86,207.86,8776.0,198.8815,199.1397,198.8336,198.8336,8776.0
2023-02-10 15:10:00,207.82,207.82,207.56,207.58,8172.0,198.7954,198.7954,198.5467,198.5658,8172.0
2023-02-10 15:15:00,207.61,207.62,207.43,207.59,13611.0,198.5945,198.604,198.4223,198.5753,13611.0
2023-02-10 15:20:00,207.56,207.74,207.39,207.41,11317.0,198.5467,198.7188,198.384,198.4032,11317.0
2023-02-10 15:25:00,207.45,207.68,207.44,207.62,7798.0,198.4414,198.6614,198.4319,198.604,7798.0
2023-02-10 15:30:00,207.65,207.84,207.64,207.84,8241.0,198.6327,198.8145,198.6232,198.8145,8241.0
2023-02-10 15:35:00,207.83,208.04,207.83,208.03,8724.0,198.8049,199.0058,198.8049,198.9962,8724.0
2023-02-10 15:40:00,208.04,208.2,207.83,208.16,23253.0,199.0058,199.1589,198.8049,199.1206,23253.0
2023-02-10 15:45:00,208.2,208.56,208.2,208.51,26154.0,199.1589,199.5032,199.1589,199.4554,26154.0
2023-02-10 15:50:00,208.53,208.93,208.37,208.76,39559.0,199.4745,199.8572,199.3215,199.6945,39559.0
2023-02-10 15:55:00,208.75,208.85,208.61,208.76,97076.0,199.685,199.7806,199.5511,199.6945,97076.0
2023-02-13 09:30:00,209.3,209.53,207.56,207.7,57990.0,200.2111,200.4311,198.5467,198.6806,57990.0
2023-02-13 09:35:00,207.85,208.4,207.43,208.37,8265.0,198.8241,199.3502,198.4223,199.3215,8265.0
2023-02-13 09:40:00,208.58,209.84,208.55,209.53,32630.0,199.5224,200.7276,199.4937,200.4311,32630.0
2023-02-13 09:45:00,209.61,209.93,209.14,209.84,13658.0,200.5076,200.8137,200.058,200.7276,13658.0
2023-02-13 09:50:00,209.84,210.12,209.69,209.96,15086.0,200.7276,200.9955,200.5842,200.8424,15086.0
2023-02-13 09:55:00,209.94,210.34,209.73,210.16,12351.0,200.8233,201.2059,200.6224,201.0337,12351.0
2023-02-13 10:00:00,210.17,210.37,209.82,209.88,10725.0,201.0433,201.2346,200.7085,200.7659,10725.0
2023-02-13 10:05:00,209.95,210.18,209.79,209.97,9155.0,200.8329,201.0529,200.6798,200.852,9155.0
2023-02-13 10:10:00,209.85,210.4,209.77,210.27,13155.0,200.7372,201.2633,200.6607,201.139,13155.0
2023-02-13 10:15:00,210.28,210.4,210.0,210.0,7287.0,201.1485,201.2633,200.8807,200.8807,7287.0
2023-02-13 10:20:00,210.09,210.32,209.96,210.24,10125.0,200.9668,201.1868,200.8424,201.1103,10125.0
2023-02-13 10:25:00,210.24,210.49,210.22,210.45,4658.0,201.1103,201.3494,201.0911,201.3112,4658.0
2023-02-13 10:30:00,210.42,210.54,210.24,210.46,7905.0,201.2825,201.3972,201.1103,201.3207,7905.0
2023-02-13 10:35:00,210.44,210.47,210.22,210.23,4022.0,201.3016,201.3303,201.0911,201.1007,4022.0
2023-02-13 10:40:00,210.26,210.36,210.1,210.29,6087.0,201.1294,201.2251,200.9764,201.1581,6087.0
2023-02-13 10:45:00,210.29,210.84,210.28,210.76,10149.0,201.1581,201.6842,201.1485,201.6077,10149.0
2023-02-13 10:50:00,210.89,211.1,210.77,211.02,11843.0,201.732,201.9329,201.6173,201.8564,11843.0
2023-02-13 10:55:00,210.92,211.26,210.9,211.09,7541.0,201.7607,202.086,201.7416,201.9234,7541.0
2023-02-13 11:00:00,211.15,211.31,210.86,211.21,7975.0,201.9808,202.1338,201.7033,202.0381,7975.0
2023-02-13 11:05:00,211.29,211.29,210.89,211.02,7997.0,202.1147,202.1147,201.732,201.8564,7997.0
2023-02-13 11:10:00,210.96,211.06,210.83,210.95,10776.0,201.799,201.8947,201.6747,201.7894,10776.0
2023-02-13 11:15:00,211.0,211.24,210.64,210.64,8307.0,201.8373,202.0668,201.4929,201.4929,8307.0
2023-02-13 11:20:00,210.67,210.94,210.66,210.91,6975.0,201.5216,201.7799,201.512,201.7512,6975.0
2023-02-13 11:25:00,210.92,210.98,210.77,210.98,8844.0,201.7607,201.8181,201.6173,201.8181,8844.0
2023-02-13 11:30:00,210.98,211.08,210.45,210.48,6848.0,201.8181,201.9138,201.3112,201.3398,6848.0
2023-02-13 11:35:00,210.47,210.7,210.38,210.63,7422.0,201.3303,201.5503,201.2442,201.4833,7422.0
2023-02-13 11:40:00,210.66,211.17,210.59,211.07,7793.0,201.512,201.9999,201.4451,201.9042,7793.0
2023-02-13 11:45:00,211.15,211.4,211.05,211.14,10315.0,201.9808,202.2199,201.8851,201.9712,10315.0
2023-02-13 11:50:00,211.14,211.18,210.8,211.06,18720.0,201.9712,202.0095,201.646,201.8947,18720.0
2023-02-13 11:55:00,211.02,211.28,211.02,211.24,5542.0,201.8564,202.1051,201.8564,202.0668,5542.0
2023-02-13 12:00:00,211.27,211.41,211.16,211.35,5765.0,202.0955,202.2295,201.9903,202.1721,5765.0
2023-02-13 12:05:00,211.36,211.67,211.34,211.63,7111.0,202.1816,202.4782,202.1625,202.4399,7111.0
2023-02-13 12:10:00,211.68,211.76,211.37,211.73,7470.0,202.4877,202.5643,202.1912,202.5356,7470.0
2023-02-13 12:15:00,211.68,211.97,211.68,211.96,12989.0,202.4877,202.7651,202.4877,202.7556,12989.0
2023-02-13 12:20:00,211.92,212.08,211.89,212.08,18737.0,202.7173,202.8704,202.6886,202.8704,18737.0
2023-02-13 12:25:00,212.06,212.06,211.75,211.87,7297.0,202.8512,202.8512,202.5547,202.6695,7297.0
2023-02-13 12:30:00,211.84,211.84,211.65,211.76,6008.0,202.6408,202.6408,202.459,202.5643,6008.0
2023-02-13 12:35:00,211.76,211.92,211.68,211.75,10896.0,202.5643,202.7173,202.4877,202.5547,10896.0
2023-02-13 12:40:00,211.67,212.03,211.67,211.92,4326.0,202.4782,202.8225,202.4782,202.7173,4326.0
2023-02-13 12:45:00,211.86,212.01,211.79,212.01,7199.0,202.6599,202.8034,202.593,202.8034,7199.0
2023-02-13 12:50:00,211.97,211.99,211.84,211.92,8075.0,202.7651,202.7843,202.6408,202.7173,8075.0
2023-02-13 12:55:00,211.89,211.97,211.77,211.9,14728.0,202.6886,202.7651,202.5738,202.6982,14728.0
2023-02-13 13:00:00,211.91,211.94,211.55,211.55,14969.0,202.7078,202.7364,202.3634,202.3634,14969.0
2023-02-13 13:05:00,211.51,211.93,211.29,211.66,10320.0,202.3251,202.7269,202.1147,202.4686,10320.0
2023-02-13 13:10:00,211.59,211.72,211.56,211.72,6743.0,202.4016,202.526,202.373,202.526,6743.0
2023-02-13 13:15:00,211.68,211.86,211.68,211.81,7626.0,202.4877,202.6599,202.4877,202.6121,7626.0
2023-02-13 13:20:00,211.76,211.91,211.73,211.76,6702.0,202.5643,202.7078,202.5356,202.5643,6702.0
2023-02-13 13:25:00,211.75,212.03,211.74,211.95,8595.0,202.5547,202.8225,202.5451,202.746,8595.0
2023-02-13 13:30:00,211.95,212.27,211.95,212.07,6548.0,202.746,203.0521,202.746,202.8608,6548.0
2023-02-13 13:35:00,212.05,212.24,211.96,212.17,10716.0,202.8417,203.0234,202.7556,202.9565,10716.0
2023-02-13 13:40:00,212.18,212.44,212.17,212.34,9262.0,202.966,203.2147,202.9565,203.1191,9262.0
2023-02-13 13:45:00,212.32,212.53,212.17,212.49,10653.0,203.0999,203.3008,202.9565,203.2626,10653.0
2023-02-13 13:50:00,212.48,212.48,212.15,212.39,15491.0,203.253,203.253,202.9373,203.1669,15491.0
2023-02-13 13:55:00,212.33,212.47,212.33,212.39,7447.0,203.1095,203.2434,203.1095,203.1669,7447.0
2023-02-13 14:00:00,212.4,212.56,212.38,212.43,9991.0,203.1765,203.3295,203.1573,203.2052,9991.0
2023-02-13 14:05:00,212.43,212.61,212.43,212.57,8932.0,203.2052,203.3774,203.2052,203.3391,8932.0
2023-02-13 14:10:00,212.56,212.58,212.33,212.44,16210.0,203.3295,203.3487,203.1095,203.2147,16210.0
2023-02-13 14:15:00,212.46,212.6,212.41,212.55,7558.0,203.2339,203.3678,203.186,203.32,7558.0
2023-02-13 14:20:00,212.5,212.58,212.37,212.58,7471.0,203.2721,203.3487,203.1478,203.3487,7471.0
2023-02-13 14:25:00,212.59,212.6,212.26,212.26,5703.0,203.3582,203.3678,203.0426,203.0426,5703.0
2023-02-13 14:30:00,212.3,212.4,212.08,212.25,11669.0,203.0808,203.1765,202.8704,203.033,11669.0
2023-02-13 14:35:00,212.24,212.59,212.23,212.38,8053.0,203.0234,203.3582,203.0139,203.1573,8053.0
2023-02-13 14:40:00,212.38,212.65,212.28,212.65,20165.0,203.1573,203.4156,203.0617,203.4156,20165.0
2023-02-13 14:45:00,212.58,212.61,212.33,212.42,8564.0,203.3487,203.3774,203.1095,203.1956,8564.0
2023-02-13 14:50:00,212.38,212.63,212.26,212.63,14139.0,203.1573,203.3965,203.0426,203.3965,14139.0
2023-02-13 14:55:00,212.62,212.82,212.61,212.81,12398.0,203.3869,203.5782,203.3774,203.5687,12398.0
2023-02-13 15:00:00,212.81,212.82,212.56,212.63,16128.0,203.5687,203.5782,203.3295,203.3965,16128.0
2023-02-13 15:05:00,212.63,212.74,212.55,212.69,11437.0,203.3965,203.5017,203.32,203.4539,11437.0
2023-02-13 15:10:00,212.64,213.1,212.61,213.03,29246.0,203.4061,203.8461,203.3774,203.7791,29246.0
2023-02-13 15:15:00,213.06,213.26,213.03,213.24,19061.0,203.8078,203.9991,203.7791,203.98,19061.0
2023-02-13 15:20:00,213.24,213.28,213.04,213.21,15214.0,203.98,204.0183,203.7887,203.9513,15214.0
2023-02-13 15:25:00,213.21,213.26,213.06,213.26,15313.0,203.9513,203.9991,203.8078,203.9991,15313.0
2023-02-13 15:30:00,213.3,213.4,213.2,213.31,16930.0,204.0374,204.133,203.9417,204.047,16930.0
2023-02-13 15:35:00,213.34,213.75,213.34,213.69,28409.0,204.0757,204.4678,204.0757,204.4105,28409.0
2023-02-13 15:40:00,213.69,213.92,213.69,213.9,34240.0,204.4105,204.6305,204.4105,204.6113,34240.0
2023-02-13 15:45:00,213.87,214.13,213.81,214.08,46045.0,204.5826,204.8313,204.5252,204.7835,46045.0
2023-02-13 15:50:00,214.05,214.08,213.81,213.98,64752.0,204.7548,204.7835,204.5252,204.6879,64752.0
2023-02-13 15:55:00,213.99,214.3,213.99,214.19,108047.0,204.6974,204.994,204.6974,204.8887,108047.0
2023-02-14 09:30:00,212.03,212.85,211.3,211.87,52183.0,202.8225,203.6069,202.1242,202.6695,52183.0
2023-02-14 09:35:00,211.91,212.31,211.64,212.31,25367.0,202.7078,203.0904,202.4495,203.0904,25367.0
2023-02-14 09:40:00,212.31,212.74,212.03,212.52,14197.0,203.0904,203.5017,202.8225,203.2913,14197.0
2023-02-14 09:45:00,212.62,213.45,212.59,212.94,16800.0,203.3869,204.1809,203.3582,203.693,16800.0
2023-02-14 09:50:00,213.06,213.45,212.89,213.06,9459.0,203.8078,204.1809,203.6452,203.8078,9459.0
2023-02-14 09:55:00,213.13,213.96,213.13,213.54,13846.0,203.8748,204.6687,203.8748,204.267,13846.0
2023-02-14 10:00:00,213.48,214.38,213.45,214.36,19763.0,204.2096,205.0705,204.1809,205.0514,19763.0
2023-02-14 10:05:00,214.28,214.45,213.83,214.19,20682.0,204.9748,205.1375,204.5444,204.8887,20682.0
2023-02-14 10:10:00,214.21,214.69,214.02,214.48,26431.0,204.9079,205.367,204.7261,205.1661,26431.0
2023-02-14 10:15:00,214.52,215.07,214.5,214.75,27356.0,205.2044,205.7305,205.1853,205.4244,27356.0
2023-02-14 10:20:00,214.79,215.12,214.72,214.9,19366.0,205.4627,205.7784,205.3957,205.5679,19366.0
2023-02-14 10:25:00,214.83,214.89,213.96,214.05,12461.0,205.5009,205.5583,204.6687,204.7548,12461.0
2023-02-14 10:30:00,214.1,214.17,213.47,213.63,16725.0,204.8027,204.8696,204.2,204.3531,16725.0
2023-02-14 10:35:00,213.63,213.65,212.9,213.01,35059.0,204.3531,204.3722,203.6548,203.76,35059.0
2023-02-14 10:40:00,212.98,213.18,212.76,213.0,17519.0,203.7313,203.9226,203.5208,203.7504,17519.0
2023-02-14 10:45:00,213.01,213.22,212.5,213.13,20226.0,203.76,203.9609,203.2721,203.8748,20226.0
2023-02-14 10:50:00,213.08,213.13,212.6,212.81,14146.0,203.8269,203.8748,203.3678,203.5687,14146.0
2023-02-14 10:55:00,212.79,213.19,212.6,212.92,17365.0,203.5495,203.9322,203.3678,203.6739,17365.0
2023-02-14 11:00:00,212.87,213.53,212.87,213.37,8230.0,203.6261,204.2574,203.6261,204.1044,8230.0
2023-02-14 11:05:00,213.32,213.5,213.0,213.0,31810.0,204.0565,204.2287,203.7504,203.7504,31810.0
2023-02-14 11:10:00,213.15,213.49,213.04,213.25,8927.0,203.8939,204.2191,203.7887,203.9896,8927.0
2023-02-14 11:15:00,213.17,213.41,212.96,213.34,16665.0,203.913,204.1426,203.7122,204.0757,16665.0
2023-02-14 11:20:00,213.34,213.47,213.16,213.45,23334.0,204.0757,204.2,203.9035,204.1809,23334.0
2023-02-14 11:25:00,213.47,213.5,212.75,212.88,22676.0,204.2,204.2287,203.5113,203.6356,22676.0
2023-02-14 11:30:00,212.88,212.88,211.7,211.87,30913.0,203.6356,203.6356,202.5069,202.6695,30913.0
2023-02-14 11:35:00,211.9,212.24,211.6,211.61,15343.0,202.6982,203.0234,202.4112,202.4208,15343.0
2023-02-14 11:40:00,211.61,211.76,211.33,211.59,11802.0,202.4208,202.5643,202.1529,202.4016,11802.0
2023-02-14 11:45:00,211.59,211.83,211.3,211.7,16516.0,202.4016,202.6312,202.1242,202.5069,16516.0
2023-02-14 11:50:00,211.74,211.76,211.14,211.43,21120.0,202.5451,202.5643,201.9712,202.2486,21120.0
2023-02-14 11:55:00,211.38,211.9,211.3,211.76,15804.0,202.2008,202.6982,202.1242,202.5643,15804.0
2023-02-14 12:00:00,211.74,212.02,211.59,211.89,9645.0,202.5451,202.813,202.4016,202.6886,9645.0
2023-02-14 12:05:00,211.88,212.2,211.82,212.12,19662.0,202.6791,202.9852,202.6217,202.9086,19662.0
2023-02-14 12:10:00,212.13,212.43,212.13,212.22,15220.0,202.9182,203.2052,202.9182,203.0043,15220.0
2023-02-14 12:15:00,212.25,212.44,211.81,212.18,21359.0,203.033,203.2147,202.6121,202.966,21359.0
2023-02-14 12:20:00,212.12,212.34,211.9,212.05,7425.0,202.9086,203.1191,202.6982,202.8417,7425.0
2023-02-14 12:25:00,211.92,212.21,211.84,211.96,5491.0,202.7173,202.9947,202.6408,202.7556,5491.0
2023-02-14 12:30:00,211.88,212.12,211.76,212.05,8084.0,202.6791,202.9086,202.5643,202.8417,8084.0
2023-02-14 12:35:00,212.04,212.04,211.74,211.86,5747.0,202.8321,202.8321,202.5451,202.6599,5747.0
2023-02-14 12:40:00,211.85,212.05,211.76,211.8,6809.0,202.6504,202.8417,202.5643,202.6025,6809.0
2023-02-14 12:45:00,211.74,211.89,211.66,211.73,5552.0,202.5451,202.6886,202.4686,202.5356,5552.0
2023-02-14 12:50:00,211.66,211.7,211.44,211.56,7830.0,202.4686,202.5069,202.2582,202.373,7830.0
2023-02-14 12:55:00,211.65,212.01,211.55,211.84,8726.0,202.459,202.8034,202.3634,202.6408,8726.0
2023-02-14 13:00:00,211.79,212.78,211.75,212.7,20070.0,202.593,203.54,202.5547,203.4634,20070.0
2023-02-14 13:05:00,212.65,213.04,212.6,212.76,6114.0,203.4156,203.7887,203.3678,203.5208,6114.0
2023-02-14 13:10:00,212.67,212.92,212.5,212.87,6416.0,203.4347,203.6739,203.2721,203.6261,6416.0
2023-02-14 13:15:00,212.91,213.33,212.77,212.87,13807.0,203.6643,204.0661,203.5304,203.6261,13807.0
2023-02-14 13:20:00,212.98,212.98,212.54,212.74,4411.0,203.7313,203.7313,203.3104,203.5017,4411.0
2023-02-14 13:25:00,212.75,212.76,212.48,212.59,4143.0,203.5113,203.5208,203.253,203.3582,4143.0
2023-02-14 13:30:00,212.59,212.83,212.58,212.75,5507.0,203.3582,203.5878,203.3487,203.5113,5507.0
2023-02-14 13:35:00,212.82,212.9,212.54,212.6,11417.0,203.5782,203.6548,203.3104,203.3678,11417.0
2023-02-14 13:40:00,212.6,212.73,212.35,212.35,6132.0,203.3678,203.4921,203.1286,203.1286,6132.0
2023-02-14 13:45:00,212.54,212.9,212.51,212.89,3432.0,203.3104,203.6548,203.2817,203.6452,3432.0
2023-02-14 13:50:00,212.82,212.9,212.65,212.83,6169.0,203.5782,203.6548,203.4156,203.5878,6169.0
2023-02-14 13:55:00,212.88,212.94,212.71,212.81,5536.0,203.6356,203.693,203.473,203.5687,5536.0
2023-02-14 14:00:00,212.79,213.06,212.61,212.9,8241.0,203.5495,203.8078,203.3774,203.6548,8241.0
2023-02-14 14:05:00,212.82,212.82,212.05,212.29,6943.0,203.5782,203.5782,202.8417,203.0713,6943.0
2023-02-14 14:10:00,212.3,212.91,212.3,212.76,18465.0,203.0808,203.6643,203.0808,203.5208,18465.0
2023-02-14 14:15:00,212.7,213.12,212.7,213.07,5300.0,203.4634,203.8652,203.4634,203.8174,5300.0
2023-02-14 14:20:00,213.13,213.23,212.9,213.03,4450.0,203.8748,203.9704,203.6548,203.7791,4450.0
2023-02-14 14:25:00,213.09,213.15,212.96,213.07,7697.0,203.8365,203.8939,203.7122,203.8174,7697.0
2023-02-14 14:30:00,213.08,213.49,213.07,213.45,10257.0,203.8269,204.2191,203.8174,204.1809,10257.0
2023-02-14 14:35:00,213.48,213.8,213.48,213.5,10098.0,204.2096,204.5157,204.2096,204.2287,10098.0
2023-02-14 14:40:00,213.53,213.73,213.39,213.39,9454.0,204.2574,204.4487,204.1235,204.1235,9454.0
2023-02-14 14:45:00,213.37,213.56,213.32,213.37,7830.0,204.1044,204.2861,204.0565,204.1044,7830.0
2023-02-14 14:50:00,213.4,213.68,213.2,213.3,9470.0,204.133,204.4009,203.9417,204.0374,9470.0
2023-02-14 14:55:00,213.31,213.43,213.24,213.3,8852.0,204.047,204.1617,203.98,204.0374,8852.0
2023-02-14 15:00:00,213.3,213.42,213.16,213.18,8545.0,204.0374,204.1522,203.9035,203.9226,8545.0
2023-02-14 15:05:00,213.17,213.22,213.0,213.2,15707.0,203.913,203.9609,203.7504,203.9417,15707.0
2023-02-14 15:10:00,213.2,213.37,212.9,213.32,20311.0,203.9417,204.1044,203.6548,204.0565,20311.0
2023-02-14 15:15:00,213.29,213.56,213.2,213.46,17991.0,204.0278,204.2861,203.9417,204.1904,17991.0
2023-02-14 15:20:00,213.45,213.59,213.39,213.47,9165.0,204.1809,204.3148,204.1235,204.2,9165.0
2023-02-14 15:25:00,213.5,213.55,213.34,213.36,16235.0,204.2287,204.2765,204.0757,204.0948,16235.0
2023-02-14 15:30:00,213.36,213.55,213.22,213.49,33530.0,204.0948,204.2765,203.9609,204.2191,33530.0
2023-02-14 15:35:00,213.54,213.8,213.49,213.67,24319.0,204.267,204.5157,204.2191,204.3913,24319.0
2023-02-14 15:40:00,213.66,213.98,213.66,213.98,21046.0,204.3818,204.6879,204.3818,204.6879,21046.0
2023-02-14 15:45:00,213.96,214.03,213.66,213.86,27759.0,204.6687,204.7357,204.3818,204.5731,27759.0
2023-02-14 15:50:00,213.82,214.13,213.7,214.13,55187.0,204.5348,204.8313,204.42,204.8313,55187.0
2023-02-14 15:55:00,214.14,214.2,213.63,213.68,129339.0,204.8409,204.8983,204.3531,204.4009,129339.0
2023-02-15 09:30:00,212.35,212.78,211.27,211.58,44060.0,203.1286,203.54,202.0955,202.3921,44060.0
2023-02-15 09:35:00,211.83,212.69,211.37,212.08,13008.0,202.6312,203.4539,202.1912,202.8704,13008.0
2023-02-15 09:40:00,212.12,212.94,211.89,212.6,12112.0,202.9086,203.693,202.6886,203.3678,12112.0
2023-02-15 09:45:00,212.49,212.99,212.38,212.99,5557.0,203.2626,203.7409,203.1573,203.7409,5557.0
2023-02-15 09:50:00,213.0,213.12,211.79,212.01,9752.0,203.7504,203.8652,202.593,202.8034,9752.0
2023-02-15 09:55:00,211.9,212.01,211.52,211.95,21087.0,202.6982,202.8034,202.3347,202.746,21087.0
2023-02-15 10:00:00,211.97,212.81,211.97,212.58,29759.0,202.7651,203.5687,202.7651,203.3487,29759.0
2023-02-15 10:05:00,212.6,212.8,211.98,212.55,16195.0,203.3678,203.5591,202.7747,203.32,16195.0
2023-02-15 10:10:00,212.56,212.81,212.12,212.62,11280.0,203.3295,203.5687,202.9086,203.3869,11280.0
2023-02-15 10:15:00,212.73,213.61,212.73,213.46,22047.0,203.4921,204.3339,203.4921,204.1904,22047.0
2023-02-15 10:20:00,213.49,213.59,213.06,213.18,10812.0,204.2191,204.3148,203.8078,203.9226,10812.0
2023-02-15 10:25:00,213.27,213.64,213.15,213.57,35110.0,204.0087,204.3626,203.8939,204.2957,35110.0
2023-02-15 10:30:00,213.6,214.39,213.52,214.37,33121.0,204.3244,205.0801,204.2478,205.0609,33121.0
2023-02-15 10:35:00,214.28,214.73,214.28,214.33,10874.0,204.9748,205.4053,204.9748,205.0227,10874.0
2023-02-15 10:40:00,214.29,214.42,214.11,214.16,6706.0,204.9844,205.1088,204.8122,204.86,6706.0
2023-02-15 10:45:00,214.13,214.31,213.95,214.2,12688.0,204.8313,205.0035,204.6592,204.8983,12688.0
2023-02-15 10:50:00,214.1,214.28,213.99,214.03,12230.0,204.8027,204.9748,204.6974,204.7357,12230.0
2023-02-15 10:55:00,214.06,214.19,213.87,213.89,8486.0,204.7644,204.8887,204.5826,204.6018,8486.0
2023-02-15 11:00:00,213.94,214.35,213.94,214.33,10778.0,204.6496,205.0418,204.6496,205.0227,10778.0
2023-02-15 11:05:00,214.4,214.73,214.4,214.6,11669.0,205.0896,205.4053,205.0896,205.2809,11669.0
2023-02-15 11:10:00,214.63,215.0,214.5,214.79,15731.0,205.3096,205.6636,205.1853,205.4627,15731.0
2023-02-15 11:15:00,214.81,214.83,214.25,214.52,18564.0,205.4818,205.5009,204.9461,205.2044,18564.0
2023-02-15 11:20:00,214.57,214.69,214.32,214.48,15983.0,205.2522,205.367,205.0131,205.1661,15983.0
2023-02-15 11:25:00,214.42,214.63,214.27,214.63,15055.0,205.1088,205.3096,204.9653,205.3096,15055.0
2023-02-15 11:30:00,214.65,214.8,214.38,214.69,11332.0,205.3288,205.4723,205.0705,205.367,11332.0
2023-02-15 11:35:00,214.57,214.88,214.56,214.78,8333.0,205.2522,205.5488,205.2427,205.4531,8333.0
2023-02-15 11:40:00,214.73,215.29,214.73,215.26,18599.0,205.4053,205.941,205.4053,205.9123,18599.0
2023-02-15 11:45:00,215.33,215.5,214.99,215.37,31655.0,205.9792,206.1419,205.654,206.0175,31655.0
2023-02-15 11:50:00,215.4,215.5,215.14,215.17,15150.0,206.0462,206.1419,205.7975,205.8262,15150.0
2023-02-15 11:55:00,215.19,215.27,214.85,214.86,5006.0,205.8453,205.9218,205.5201,205.5296,5006.0
2023-02-15 12:00:00,214.85,215.13,214.85,215.05,16370.0,205.5201,205.7879,205.5201,205.7114,16370.0
2023-02-15 12:05:00,215.08,215.19,214.56,214.89,11019.0,205.7401,205.8453,205.2427,205.5583,11019.0
2023-02-15 12:10:00,214.88,215.0,214.7,214.72,13357.0,205.5488,205.6636,205.3766,205.3957,13357.0
2023-02-15 12:15:00,214.63,214.78,214.6,214.66,4931.0,205.3096,205.4531,205.2809,205.3383,4931.0
2023-02-15 12:20:00,214.69,214.78,214.34,214.49,11244.0,205.367,205.4531,205.0322,205.1757,11244.0
2023-02-15 12:25:00,214.52,214.82,214.26,214.35,12401.0,205.2044,205.4914,204.9557,205.0418,12401.0
2023-02-15 12:30:00,214.34,214.52,214.29,214.52,5959.0,205.0322,205.2044,204.9844,205.2044,5959.0
2023-02-15 12:35:00,214.47,214.57,214.13,214.44,11105.0,205.1566,205.2522,204.8313,205.1279,11105.0
2023-02-15 12:40:00,214.44,214.44,214.13,214.24,10915.0,205.1279,205.1279,204.8313,204.9366,10915.0
2023-02-15 12:45:00,214.23,214.32,214.14,214.24,9372.0,204.927,205.0131,204.8409,204.9366,9372.0
2023-02-15 12:50:00,214.24,214.41,214.24,214.28,8084.0,204.9366,205.0992,204.9366,204.9748,8084.0
2023-02-15 12:55:00,214.28,214.29,213.84,214.05,10390.0,204.9748,204.9844,204.5539,204.7548,10390.0
2023-02-15 13:00:00,214.04,214.28,214.03,214.03,11484.0,204.7453,204.9748,204.7357,204.7357,11484.0
2023-02-15 13:05:00,214.03,214.07,213.7,214.05,7629.0,204.7357,204.774,204.42,204.7548,7629.0
2023-02-15 13:10:00,214.15,214.26,213.97,213.99,4856.0,204.8505,204.9557,204.6783,204.6974,4856.0
2023-02-15 13:15:00,214.04,214.1,213.75,214.0,6700.0,204.7453,204.8027,204.4678,204.707,6700.0
2023-02-15 13:20:00,214.04,214.43,214.04,214.24,6282.0,204.7453,205.1183,204.7453,204.9366,6282.0
2023-02-15 13:25:00,214.33,214.5,214.3,214.49,3214.0,205.0227,205.1853,204.994,205.1757,3214.0
2023-02-15 13:30:00,214.49,214.54,214.37,214.5,5679.0,205.1757,205.2235,205.0609,205.1853,5679.0
2023-02-15 13:35:00,214.44,214.53,214.26,214.3,11055.0,205.1279,205.214,204.9557,204.994,11055.0
2023-02-15 13:40:00,214.3,214.75,214.3,214.66,3800.0,204.994,205.4244,204.994,205.3383,3800.0
2023-02-15 13:45:00,214.64,214.86,214.64,214.86,3003.0,205.3192,205.5296,205.3192,205.5296,3003.0
2023-02-15 13:50:00,214.84,215.02,214.7,215.02,8000.0,205.5105,205.6827,205.3766,205.6827,8000.0
2023-02-15 13:55:00,215.02,215.02,214.76,214.98,3566.0,205.6827,205.6827,205.434,205.6444,3566.0
2023-02-15 14:00:00,214.99,214.99,214.79,214.81,5477.0,205.654,205.654,205.4627,205.4818,5477.0
2023-02-15 14:05:00,214.8,215.01,214.8,214.8,9833.0,205.4723,205.6731,205.4723,205.4723,9833.0
2023-02-15 14:10:00,214.8,215.18,214.69,215.04,12574.0,205.4723,205.8358,205.367,205.7018,12574.0
2023-02-15 14:15:00,215.09,215.13,214.91,214.96,13933.0,205.7497,205.7879,205.5775,205.6253,13933.0
2023-02-15 14:20:00,214.95,215.22,214.92,215.19,5940.0,205.6157,205.874,205.587,205.8453,5940.0
2023-02-15 14:25:00,215.22,215.22,214.93,214.99,8425.0,205.874,205.874,205.5966,205.654,8425.0
2023-02-15 14:30:00,214.99,215.08,214.71,214.72,8789.0,205.654,205.7401,205.3862,205.3957,8789.0
2023-02-15 14:35:00,214.75,214.81,214.66,214.73,3535.0,205.4244,205.4818,205.3383,205.4053,3535.0
2023-02-15 14:40:00,214.7,214.84,214.62,214.74,4946.0,205.3766,205.5105,205.3001,205.4149,4946.0
2023-02-15 14:45:00,214.75,214.88,214.72,214.76,2612.0,205.4244,205.5488,205.3957,205.434,2612.0
2023-02-15 14:50:00,214.71,214.75,214.33,214.41,19497.0,205.3862,205.4244,205.0227,205.0992,19497.0
2023-02-15 14:55:00,214.38,214.39,214.14,214.14,8906.0,205.0705,205.0801,204.8409,204.8409,8906.0
2023-02-15 15:00:00,214.18,214.44,214.18,214.41,7008.0,204.8792,205.1279,204.8792,205.0992,7008.0
2023-02-15 15:05:00,214.44,214.52,214.26,214.29,9163.0,205.1279,205.2044,204.9557,204.9844,9163.0
2023-02-15 15:10:00,214.29,214.29,213.97,214.05,23555.0,204.9844,204.9844,204.6783,204.7548,23555.0
2023-02-15 15:15:00,214.05,214.09,213.63,213.63,24341.0,204.7548,204.7931,204.3531,204.3531,24341.0
2023-02-15 15:20:00,213.64,214.0,213.64,214.0,12257.0,204.3626,204.707,204.3626,204.707,12257.0
2023-02-15 15:25:00,214.0,214.08,213.81,213.97,17836.0,204.707,204.7835,204.5252,204.6783,17836.0
2023-02-15 15:30:00,214.0,214.12,213.89,214.01,25479.0,204.707,204.8218,204.6018,204.7166,25479.0
2023-02-15 15:35:00,214.01,214.12,213.96,213.96,10435.0,204.7166,204.8218,204.6687,204.6687,10435.0
2023-02-15 15:40:00,213.96,214.05,213.73,213.96,13208.0,204.6687,204.7548,204.4487,204.6687,13208.0
2023-02-15 15:45:00,213.98,214.46,213.98,214.45,14134.0,204.6879,205.147,204.6879,205.1375,14134.0
2023-02-15 15:50:00,214.41,214.5,214.14,214.43,36626.0,205.0992,205.1853,204.8409,205.1183,36626.0
2023-02-15 15:55:00,214.38,215.04,214.27,215.03,87406.0,205.0705,205.7018,204.9653,205.6923,87406.0
2023-02-16 09:30:00,210.2,211.1,210.04,210.1,55793.0,201.072,201.9329,200.919,200.9764,55793.0
2023-02-16 09:35:00,210.19,211.26,209.62,211.26,30656.0,201.0624,202.086,200.5172,202.086,30656.0
2023-02-16 09:40:00,211.39,212.58,211.37,212.55,18903.0,202.2103,203.3487,202.1912,203.32,18903.0
2023-02-16 09:45:00,212.53,212.57,211.86,212.1,13420.0,203.3008,203.3391,202.6599,202.8895,13420.0
2023-02-16 09:50:00,211.91,212.59,211.88,212.42,18084.0,202.7078,203.3582,202.6791,203.1956,18084.0
2023-02-16 09:55:00,212.42,212.8,212.03,212.03,13393.0,203.1956,203.5591,202.8225,202.8225,13393.0
2023-02-16 10:00:00,212.05,212.53,211.73,212.53,16315.0,202.8417,203.3008,202.5356,203.3008,16315.0
2023-02-16 10:05:00,212.52,212.96,212.46,212.61,17591.0,203.2913,203.7122,203.2339,203.3774,17591.0
2023-02-16 10:10:00,212.57,212.81,212.35,212.42,10546.0,203.3391,203.5687,203.1286,203.1956,10546.0
2023-02-16 10:15:00,212.45,212.47,212.09,212.33,13587.0,203.2243,203.2434,202.8799,203.1095,13587.0
2023-02-16 10:20:00,212.32,212.6,211.95,212.03,12486.0,203.0999,203.3678,202.746,202.8225,12486.0
2023-02-16 10:25:00,212.07,212.23,211.83,212.14,14519.0,202.8608,203.0139,202.6312,202.9278,14519.0
2023-02-16 10:30:00,212.1,212.54,211.97,212.47,21389.0,202.8895,203.3104,202.7651,203.2434,21389.0
2023-02-16 10:35:00,212.53,212.99,212.39,212.97,36397.0,203.3008,203.7409,203.1669,203.7217,36397.0
2023-02-16 10:40:00,212.93,213.4,212.91,213.23,16817.0,203.6835,204.133,203.6643,203.9704,16817.0
2023-02-16 10:45:00,213.23,213.54,213.08,213.54,12851.0,203.9704,204.267,203.8269,204.267,12851.0
2023-02-16 10:50:00,213.6,213.91,213.46,213.83,15982.0,204.3244,204.6209,204.1904,204.5444,15982.0
2023-02-16 10:55:00,213.74,213.87,213.69,213.84,14241.0,204.4583,204.5826,204.4105,204.5539,14241.0
2023-02-16 11:00:00,213.84,214.35,213.81,214.34,26679.0,204.5539,205.0418,204.5252,205.0322,26679.0
2023-02-16 11:05:00,214.34,214.49,213.08,213.26,15195.0,205.0322,205.1757,203.8269,203.9991,15195.0
2023-02-16 11:10:00,213.28,213.46,212.93,213.33,14483.0,204.0183,204.1904,203.6835,204.0661,14483.0
2023-02-16 11:15:00,213.39,213.68,213.2,213.59,13172.0,204.1235,204.4009,203.9417,204.3148,13172.0
2023-02-16 11:20:00,213.64,213.74,213.06,213.15,9622.0,204.3626,204.4583,203.8078,203.8939,9622.0
2023-02-16 11:25:00,213.11,213.32,212.98,213.3,5752.0,203.8556,204.0565,203.7313,204.0374,5752.0
2023-02-16 11:30:00,213.4,213.74,213.33,213.47,12289.0,204.133,204.4583,204.0661,204.2,12289.0
2023-02-16 11:35:00,213.39,213.42,213.13,213.38,3230.0,204.1235,204.1522,203.8748,204.1139,3230.0
2023-02-16 11:40:00,213.53,213.68,213.4,213.62,4070.0,204.2574,204.4009,204.133,204.3435,4070.0
2023-02-16 11:45:00,213.73,214.11,213.68,214.01,16547.0,204.4487,204.8122,204.4009,204.7166,16547.0
2023-02-16 11:50:00,213.89,213.89,213.5,213.52,4965.0,204.6018,204.6018,204.2287,204.2478,4965.0
2023-02-16 11:55:00,213.53,213.72,213.42,213.61,6909.0,204.2574,204.4392,204.1522,204.3339,6909.0
2023-02-16 12:00:00,213.73,213.87,213.56,213.56,4239.0,204.4487,204.5826,204.2861,204.2861,4239.0
2023-02-16 12:05:00,213.54,213.99,213.54,213.93,8709.0,204.267,204.6974,204.267,204.64,8709.0
2023-02-16 12:10:00,213.97,214.11,213.88,213.98,7546.0,204.6783,204.8122,204.5922,204.6879,7546.0
2023-02-16 12:15:00,214.02,214.08,213.46,213.57,11856.0,204.7261,204.7835,204.1904,204.2957,11856.0
2023-02-16 12:20:00,213.71,214.64,213.62,214.64,15051.0,204.4296,205.3192,204.3435,205.3192,15051.0
2023-02-16 12:25:00,214.64,214.85,214.56,214.57,11804.0,205.3192,205.5201,205.2427,205.2522,11804.0
2023-02-16 12:30:00,214.59,214.82,214.42,214.71,6649.0,205.2714,205.4914,205.1088,205.3862,6649.0
2023-02-16 12:35:00,214.73,214.94,214.71,214.92,13582.0,205.4053,205.6062,205.3862,205.587,13582.0
2023-02-16 12:40:00,214.89,215.44,214.83,215.4,18747.0,205.5583,206.0845,205.5009,206.0462,18747.0
2023-02-16 12:45:00,215.5,215.71,215.4,215.69,17668.0,206.1419,206.3427,206.0462,206.3236,17668.0
2023-02-16 12:50:00,215.66,215.77,215.45,215.53,15542.0,206.2949,206.4001,206.094,206.1706,15542.0
2023-02-16 12:55:00,215.52,215.65,215.33,215.48,21836.0,206.161,206.2853,205.9792,206.1227,21836.0
2023-02-16 13:00:00,215.55,215.98,215.32,215.6,15447.0,206.1897,206.601,205.9697,206.2375,15447.0
2023-02-16 13:05:00,215.62,216.07,215.61,215.92,15840.0,206.2566,206.6871,206.2471,206.5436,15840.0
2023-02-16 13:10:00,215.9,215.97,215.66,215.74,16067.0,206.5245,206.5914,206.2949,206.3714,16067.0
2023-02-16 13:15:00,215.72,215.78,215.47,215.74,7186.0,206.3523,206.4097,206.1132,206.3714,7186.0
2023-02-16 13:20:00,215.79,215.95,215.47,215.67,15852.0,206.4193,206.5723,206.1132,206.3045,15852.0
2023-02-16 13:25:00,215.74,215.75,215.29,215.37,8266.0,206.3714,206.381,205.941,206.0175,8266.0
2023-02-16 13:30:00,215.41,215.62,215.28,215.61,21017.0,206.0558,206.2566,205.9314,206.2471,21017.0
2023-02-16 13:35:00,215.55,215.67,215.38,215.61,13621.0,206.1897,206.3045,206.0271,206.2471,13621.0
2023-02-16 13:40:00,215.58,215.58,215.29,215.54,9732.0,206.2184,206.2184,205.941,206.1801,9732.0
2023-02-16 13:45:00,215.61,215.61,215.29,215.47,12616.0,206.2471,206.2471,205.941,206.1132,12616.0
2023-02-16 13:50:00,215.49,215.62,215.36,215.5,7972.0,206.1323,206.2566,206.0079,206.1419,7972.0
2023-02-16 13:55:00,215.51,215.51,215.17,215.22,7897.0,206.1514,206.1514,205.8262,205.874,7897.0
2023-02-16 14:00:00,215.22,215.35,215.06,215.29,9722.0,205.874,205.9984,205.721,205.941,9722.0
2023-02-16 14:05:00,215.29,215.39,215.07,215.24,14669.0,205.941,206.0366,205.7305,205.8931,14669.0
2023-02-16 14:10:00,215.28,215.44,215.16,215.3,11629.0,205.9314,206.0845,205.8166,205.9505,11629.0
2023-02-16 14:15:00,215.31,215.56,215.22,215.49,17527.0,205.9601,206.1992,205.874,206.1323,17527.0
2023-02-16 14:20:00,215.52,215.59,215.29,215.55,18131.0,206.161,206.2279,205.941,206.1897,18131.0
2023-02-16 14:25:00,215.58,215.65,215.28,215.28,8246.0,206.2184,206.2853,205.9314,205.9314,8246.0
2023-02-16 14:30:00,215.27,215.49,215.21,215.45,10367.0,205.9218,206.1323,205.8644,206.094,10367.0
2023-02-16 14:35:00,215.46,215.76,215.46,215.64,9432.0,206.1036,206.3906,206.1036,206.2758,9432.0
2023-02-16 14:40:00,215.64,215.64,215.3,215.35,10491.0,206.2758,206.2758,205.9505,205.9984,10491.0
2023-02-16 14:45:00,215.35,215.39,215.14,215.28,11509.0,205.9984,206.0366,205.7975,205.9314,11509.0
2023-02-16 14:50:00,215.29,215.53,215.29,215.41,11662.0,205.941,206.1706,205.941,206.0558,11662.0
2023-02-16 14:55:00,215.43,215.64,215.42,215.48,13564.0,206.0749,206.2758,206.0653,206.1227,13564.0
2023-02-16 15:00:00,215.44,215.6,215.37,215.52,15278.0,206.0845,206.2375,206.0175,206.161,15278.0
2023-02-16 15:05:00,215.55,215.64,215.06,215.41,24667.0,206.1897,206.2758,205.721,206.0558,24667.0
2023-02-16 15:10:00,215.39,215.51,215.18,215.27,12780.0,206.0366,206.1514,205.8358,205.9218,12780.0
2023-02-16 15:15:00,215.31,215.37,214.84,214.86,14308.0,205.9601,206.0175,205.5105,205.5296,14308.0
2023-02-16 15:20:00,214.86,214.91,214.51,214.68,17863.0,205.5296,205.5775,205.1948,205.3575,17863.0
2023-02-16 15:25:00,214.69,214.93,214.46,214.46,19475.0,205.367,205.5966,205.147,205.147,19475.0
2023-02-16 15:30:00,214.5,214.53,213.94,214.14,38568.0,205.1853,205.214,204.6496,204.8409,38568.0
2023-02-16 15:35:00,214.15,214.38,213.95,214.3,29127.0,204.8505,205.0705,204.6592,204.994,29127.0
2023-02-16 15:40:00,214.32,214.45,213.94,214.43,31832.0,205.0131,205.1375,204.6496,205.1183,31832.0
2023-02-16 15:45:00,214.43,214.55,214.18,214.34,32520.0,205.1183,205.2331,204.8792,205.0322,32520.0
2023-02-16 15:50:00,214.34,214.83,214.13,214.42,48752.0,205.0322,205.5009,204.8313,205.1088,48752.0
2023-02-16 15:55:00,214.43,214.48,213.95,213.99,150022.0,205.1183,205.1661,204.6592,204.6974,150022.0
2023-02-17 09:30:00,213.24,213.71,211.99,212.52,72697.0,203.98,204.4296,202.7843,203.2913,72697.0
2023-02-17 09:35:00,212.53,212.73,211.79,212.0,17297.0,203.3008,203.4921,202.593,202.7938,17297.0
2023-02-17 09:40:00,211.88,211.95,210.76,210.76,34009.0,202.6791,202.746,201.6077,201.6077,34009.0
2023-02-17 09:45:00,210.58,210.58,209.21,209.4,48448.0,201.4355,201.4355,200.125,200.3067,48448.0
2023-02-17 09:50:00,209.46,209.8,209.23,209.55,27887.0,200.3641,200.6894,200.1441,200.4502,27887.0
2023-02-17 09:55:00,209.51,211.16,209.34,210.92,38911.0,200.412,201.9903,200.2494,201.7607,38911.0
2023-02-17 10:00:00,210.88,211.01,210.54,210.8,11677.0,201.7225,201.8468,201.3972,201.646,11677.0
2023-02-17 10:05:00,210.82,211.48,210.82,211.2,15833.0,201.6651,202.2964,201.6651,202.0286,15833.0
2023-02-17 10:10:00,211.21,211.54,211.03,211.16,16431.0,202.0381,202.3538,201.866,201.9903,16431.0
2023-02-17 10:15:00,211.21,211.58,210.79,211.37,31738.0,202.0381,202.3921,201.6364,202.1912,31738.0
2023-02-17 10:20:00,211.37,211.83,210.76,210.82,16201.0,202.1912,202.6312,201.6077,201.6651,16201.0
2023-02-17 10:25:00,210.88,211.06,210.49,210.81,23971.0,201.7225,201.8947,201.3494,201.6555,23971.0
2023-02-17 10:30:00,210.76,211.35,210.76,211.2,14673.0,201.6077,202.1721,201.6077,202.0286,14673.0
2023-02-17 10:35:00,211.2,211.63,211.04,211.27,22234.0,202.0286,202.4399,201.8755,202.0955,22234.0
2023-02-17 10:40:00,211.31,211.32,210.23,210.24,20396.0,202.1338,202.1434,201.1007,201.1103,20396.0
2023-02-17 10:45:00,210.3,210.71,210.25,210.29,20630.0,201.1677,201.5599,201.1198,201.1581,20630.0
2023-02-17 10:50:00,210.26,210.49,210.16,210.42,12101.0,201.1294,201.3494,201.0337,201.2825,12101.0
2023-02-17 10:55:00,210.25,210.44,209.97,210.05,11193.0,201.1198,201.3016,200.852,200.9285,11193.0
2023-02-17 11:00:00,209.97,209.97,209.64,209.7,13993.0,200.852,200.852,200.5363,200.5937,13993.0
2023-02-17 11:05:00,209.76,209.82,209.56,209.59,24067.0,200.6511,200.7085,200.4598,200.4885,24067.0
2023-02-17 11:10:00,209.67,209.96,209.63,209.8,13024.0,200.565,200.8424,200.5268,200.6894,13024.0
2023-02-17 11:15:00,209.8,209.8,209.25,209.38,7400.0,200.6894,200.6894,200.1633,200.2876,7400.0
2023-02-17 11:20:00,209.41,209.42,209.07,209.24,13027.0,200.3163,200.3259,199.9911,200.1537,13027.0
2023-02-17 11:25:00,209.1,209.82,209.06,209.77,34468.0,200.0198,200.7085,199.9815,200.6607,34468.0
2023-02-17 11:30:00,209.71,209.75,209.19,209.46,36670.0,200.6033,200.6416,200.1059,200.3641,36670.0
2023-02-17 11:35:00,209.32,209.91,209.32,209.85,9914.0,200.2302,200.7946,200.2302,200.7372,9914.0
2023-02-17 11:40:00,209.87,209.87,209.54,209.54,9088.0,200.7563,200.7563,200.4407,200.4407,9088.0
2023-02-17 11:45:00,209.61,209.92,209.54,209.55,9998.0,200.5076,200.8042,200.4407,200.4502,9998.0
2023-02-17 11:50:00,209.52,209.52,208.92,209.09,8351.0,200.4215,200.4215,199.8476,200.0102,8351.0
2023-02-17 11:55:00,209.06,209.27,208.9,209.26,6405.0,199.9815,200.1824,199.8285,200.1728,6405.0
2023-02-17 12:00:00,209.27,209.74,209.26,209.55,6741.0,200.1824,200.632,200.1728,200.4502,6741.0
2023-02-17 12:05:00,209.63,209.93,209.57,209.92,7872.0,200.5268,200.8137,200.4694,200.8042,7872.0
2023-02-17 12:10:00,209.86,210.27,209.86,210.1,6953.0,200.7468,201.139,200.7468,200.9764,6953.0
2023-02-17 12:15:00,210.14,210.26,210.06,210.08,7605.0,201.0146,201.1294,200.9381,200.9572,7605.0
2023-02-17 12:20:00,210.08,210.16,209.8,209.81,10199.0,200.9572,201.0337,200.6894,200.6989,10199.0
2023-02-17 12:25:00,209.8,210.17,209.79,210.14,9160.0,200.6894,201.0433,200.6798,201.0146,9160.0
2023-02-17 12:30:00,210.08,210.16,209.9,210.14,8210.0,200.9572,201.0337,200.785,201.0146,8210.0
2023-02-17 12:35:00,210.14,210.21,209.94,210.06,10684.0,201.0146,201.0816,200.8233,200.9381,10684.0
2023-02-17 12:40:00,210.09,210.41,210.06,210.17,17583.0,200.9668,201.2729,200.9381,201.0433,17583.0
2023-02-17 12:45:00,210.17,210.34,210.09,210.09,13360.0,201.0433,201.2059,200.9668,200.9668,13360.0
2023-02-17 12:50:00,210.09,210.2,209.69,209.79,9543.0,200.9668,201.072,200.5842,200.6798,9543.0
2023-02-17 12:55:00,209.78,210.25,209.78,210.18,6888.0,200.6702,201.1198,200.6702,201.0529,6888.0
2023-02-17 13:00:00,210.16,210.25,210.0,210.25,5522.0,201.0337,201.1198,200.8807,201.1198,5522.0
2023-02-17 13:05:00,210.27,210.35,210.06,210.35,6620.0,201.139,201.2155,200.9381,201.2155,6620.0
2023-02-17 13:10:00,210.35,210.47,210.28,210.36,5506.0,201.2155,201.3303,201.1485,201.2251,5506.0
2023-02-17 13:15:00,210.37,210.51,210.32,210.33,7419.0,201.2346,201.3685,201.1868,201.1964,7419.0
2023-02-17 13:20:00,210.29,210.55,210.05,210.42,13071.0,201.1581,201.4068,200.9285,201.2825,13071.0
2023-02-17 13:25:00,210.47,210.52,210.3,210.34,6627.0,201.3303,201.3781,201.1677,201.2059,6627.0
2023-02-17 13:30:00,210.31,210.46,210.18,210.32,34941.0,201.1772,201.3207,201.0529,201.1868,34941.0
2023-02-17 13:35:00,210.31,210.48,210.25,210.25,16060.0,201.1772,201.3398,201.1198,201.1198,16060.0
2023-02-17 13:40:00,210.23,210.41,210.17,210.19,8010.0,201.1007,201.2729,201.0433,201.0624,8010.0
2023-02-17 13:45:00,210.25,210.25,210.0,210.21,13894.0,201.1198,201.1198,200.8807,201.0816,13894.0
2023-02-17 13:50:00,210.17,210.23,209.97,210.0,19073.0,201.0433,201.1007,200.852,200.8807,19073.0
2023-02-17 13:55:00,210.02,210.28,209.85,210.28,20060.0,200.8998,201.1485,200.7372,201.1485,20060.0
2023-02-17 14:00:00,210.32,210.99,210.27,210.96,12943.0,201.1868,201.8277,201.139,201.799,12943.0
2023-02-17 14:05:00,210.96,211.11,210.61,210.61,18326.0,201.799,201.9425,201.4642,201.4642,18326.0
2023-02-17 14:10:00,210.62,210.68,210.18,210.32,21033.0,201.4738,201.5312,201.0529,201.1868,21033.0
2023-02-17 14:15:00,210.26,210.77,210.19,210.68,14436.0,201.1294,201.6173,201.0624,201.5312,14436.0
2023-02-17 14:20:00,210.69,211.61,210.68,211.46,24582.0,201.5407,202.4208,201.5312,202.2773,24582.0
2023-02-17 14:25:00,211.41,211.54,211.0,211.06,16574.0,202.2295,202.3538,201.8373,201.8947,16574.0
2023-02-17 14:30:00,211.07,211.33,211.02,211.18,12223.0,201.9042,202.1529,201.8564,202.0095,12223.0
2023-02-17 14:35:00,211.21,211.33,211.06,211.25,10706.0,202.0381,202.1529,201.8947,202.0764,10706.0
2023-02-17 14:40:00,211.23,211.26,210.89,211.02,34139.0,202.0573,202.086,201.732,201.8564,34139.0
2023-02-17 14:45:00,210.99,211.64,210.78,211.64,15283.0,201.8277,202.4495,201.6268,202.4495,15283.0
2023-02-17 14:50:00,211.56,212.07,211.56,212.0,43001.0,202.373,202.8608,202.373,202.7938,43001.0
2023-02-17 14:55:00,212.01,212.4,212.01,212.25,43208.0,202.8034,203.1765,202.8034,203.033,43208.0
2023-02-17 15:00:00,212.29,212.66,212.2,212.37,31783.0,203.0713,203.4252,202.9852,203.1478,31783.0
2023-02-17 15:05:00,212.41,212.77,212.38,212.74,31733.0,203.186,203.5304,203.1573,203.5017,31733.0
2023-02-17 15:10:00,212.77,212.78,212.13,212.27,19537.0,203.5304,203.54,202.9182,203.0521,19537.0
2023-02-17 15:15:00,212.29,212.44,212.05,212.13,26361.0,203.0713,203.2147,202.8417,202.9182,26361.0
2023-02-17 15:20:00,212.15,212.33,212.11,212.19,38013.0,202.9373,203.1095,202.8991,202.9756,38013.0
2023-02-17 15:25:00,212.19,212.47,212.06,212.14,27593.0,202.9756,203.2434,202.8512,202.9278,27593.0
2023-02-17 15:30:00,212.12,212.64,212.07,212.63,29076.0,202.9086,203.4061,202.8608,203.3965,29076.0
2023-02-17 15:35:00,212.59,212.68,212.26,212.4,35314.0,203.3582,203.4443,203.0426,203.1765,35314.0
2023-02-17 15:40:00,212.39,212.62,212.37,212.46,32903.0,203.1669,203.3869,203.1478,203.2339,32903.0
2023-02-17 15:45:00,212.45,212.57,212.21,212.22,53313.0,203.2243,203.3391,202.9947,203.0043,53313.0
2023-02-17 15:50:00,212.25,212.76,212.25,212.7,86042.0,203.033,203.5208,203.033,203.4634,86042.0
2023-02-17 15:55:00,212.72,213.17,212.47,212.78,244548.0,203.4826,203.913,203.2434,203.54,244548.0
2023-02-21 09:30:00,205.27,206.37,205.25,205.83,153060.0,196.3561,197.4083,196.337,196.8918,153060.0
2023-02-21 09:35:00,205.94,206.9,204.43,204.69,88797.0,196.997,197.9153,195.5526,195.8013,88797.0
2023-02-21 09:40:00,204.88,204.89,202.87,203.48,72634.0,195.983,195.9926,194.0603,194.6438,72634.0
2023-02-21 09:45:00,203.11,203.5,201.62,202.41,70634.0,194.2899,194.663,192.8646,193.6203,70634.0
2023-02-21 09:50:00,202.59,203.68,201.65,203.52,64701.0,193.7925,194.8351,192.8933,194.6821,64701.0
2023-02-21 09:55:00,203.35,203.77,202.34,202.48,24010.0,194.5195,194.9212,193.5533,193.6873,24010.0
2023-02-21 10:00:00,202.35,202.95,202.1,202.77,31781.0,193.5629,194.1368,193.3238,193.9647,31781.0
2023-02-21 10:05:00,202.7,202.7,201.71,202.42,53072.0,193.8977,193.8977,192.9507,193.6299,53072.0
2023-02-21 10:10:00,202.5,202.73,201.22,201.43,29001.0,193.7064,193.9264,192.482,192.6828,29001.0
2023-02-21 10:15:00,201.37,202.85,201.22,202.76,51066.0,192.6255,194.0412,192.482,193.9551,51066.0
2023-02-21 10:20:00,202.72,203.06,202.16,202.45,40760.0,193.9168,194.2421,193.3811,193.6586,40760.0
2023-02-21 10:25:00,202.44,202.83,202.12,202.67,23198.0,193.649,194.0221,193.3429,193.869,23198.0
2023-02-21 10:30:00,202.64,203.13,202.39,203.03,34876.0,193.8403,194.309,193.6012,194.2134,34876.0
2023-02-21 10:35:00,202.91,203.66,202.8,203.41,37176.0,194.0986,194.816,193.9934,194.5769,37176.0
2023-02-21 10:40:00,203.41,203.68,202.91,203.11,18617.0,194.5769,194.8351,194.0986,194.2899,18617.0
2023-02-21 10:45:00,203.13,203.66,203.05,203.45,27401.0,194.309,194.816,194.2325,194.6151,27401.0
2023-02-21 10:50:00,203.43,203.5,203.01,203.31,38533.0,194.596,194.663,194.1942,194.4812,38533.0
2023-02-21 10:55:00,203.31,203.55,202.93,202.97,29287.0,194.4812,194.7108,194.1177,194.156,29287.0
2023-02-21 11:00:00,202.96,203.13,202.79,202.98,19934.0,194.1464,194.309,193.9838,194.1655,19934.0
2023-02-21 11:05:00,202.86,202.86,202.41,202.42,16691.0,194.0508,194.0508,193.6203,193.6299,16691.0
2023-02-21 11:10:00,202.43,202.56,202.13,202.51,30484.0,193.6394,193.7638,193.3525,193.7159,30484.0
2023-02-21 11:15:00,202.46,202.65,202.1,202.21,20289.0,193.6681,193.8499,193.3238,193.429,20289.0
2023-02-21 11:20:00,202.2,202.31,202.0,202.09,19962.0,193.4194,193.5246,193.2281,193.3142,19962.0
2023-02-21 11:25:00,202.12,202.59,201.98,202.5,16861.0,193.3429,193.7925,193.209,193.7064,16861.0
2023-02-21 11:30:00,202.4,202.61,201.91,202.16,15423.0,193.6107,193.8116,193.142,193.3811,15423.0
2023-02-21 11:35:00,202.21,202.5,202.0,202.0,13411.0,193.429,193.7064,193.2281,193.2281,13411.0
2023-02-21 11:40:00,202.02,202.24,201.78,202.13,18433.0,193.2472,193.4577,193.0176,193.3525,18433.0
2023-02-21 11:45:00,202.13,202.32,201.96,202.15,16301.0,193.3525,193.5342,193.1898,193.3716,16301.0
2023-02-21 11:50:00,202.15,202.25,201.88,202.25,17144.0,193.3716,193.4672,193.1133,193.4672,17144.0
2023-02-21 11:55:00,202.26,202.27,201.69,201.94,15503.0,193.4768,193.4864,192.9316,193.1707,15503.0
2023-02-21 12:00:00,201.94,201.95,201.66,201.88,16289.0,193.1707,193.1803,192.9029,193.1133,16289.0
2023-02-21 12:05:00,201.92,202.36,201.91,202.36,13732.0,193.1516,193.5725,193.142,193.5725,13732.0
2023-02-21 12:10:00,202.4,202.52,201.94,202.05,16410.0,193.6107,193.7255,193.1707,193.2759,16410.0
2023-02-21 12:15:00,202.07,202.11,201.78,202.01,15541.0,193.2951,193.3333,193.0176,193.2377,15541.0
2023-02-21 12:20:00,202.04,202.15,201.66,201.77,15212.0,193.2664,193.3716,192.9029,193.0081,15212.0
2023-02-21 12:25:00,201.76,201.91,201.56,201.88,27133.0,192.9985,193.142,192.8072,193.1133,27133.0
2023-02-21 12:30:00,201.86,202.07,201.8,201.96,36910.0,193.0942,193.2951,193.0368,193.1898,36910.0
2023-02-21 12:35:00,201.96,202.4,201.81,202.4,24244.0,193.1898,193.6107,193.0463,193.6107,24244.0
2023-02-21 12:40:00,202.4,202.51,202.17,202.39,12513.0,193.6107,193.7159,193.3907,193.6012,12513.0
2023-02-21 12:45:00,202.42,202.42,201.98,202.28,16702.0,193.6299,193.6299,193.209,193.4959,16702.0
2023-02-21 12:50:00,202.22,202.35,202.17,202.23,16452.0,193.4385,193.5629,193.3907,193.4481,16452.0
2023-02-21 12:55:00,202.21,202.54,202.14,202.44,16715.0,193.429,193.7446,193.362,193.649,16715.0
2023-02-21 13:00:00,202.41,202.6,202.34,202.52,7964.0,193.6203,193.802,193.5533,193.7255,7964.0
2023-02-21 13:05:00,202.53,202.55,202.0,202.1,10565.0,193.7351,193.7542,193.2281,193.3238,10565.0
2023-02-21 13:10:00,202.13,202.41,202.03,202.21,12589.0,193.3525,193.6203,193.2568,193.429,12589.0
2023-02-21 13:15:00,202.3,202.57,202.24,202.5,19568.0,193.5151,193.7733,193.4577,193.7064,19568.0
2023-02-21 13:20:00,202.43,202.6,202.26,202.48,12064.0,193.6394,193.802,193.4768,193.6873,12064.0
2023-02-21 13:25:00,202.48,202.52,202.21,202.42,13508.0,193.6873,193.7255,193.429,193.6299,13508.0
2023-02-21 13:30:00,202.41,202.41,202.18,202.24,17594.0,193.6203,193.6203,193.4003,193.4577,17594.0
2023-02-21 13:35:00,202.24,202.33,202.13,202.26,16610.0,193.4577,193.5438,193.3525,193.4768,16610.0
2023-02-21 13:40:00,202.24,202.3,202.05,202.21,14981.0,193.4577,193.5151,193.2759,193.429,14981.0
2023-02-21 13:45:00,202.22,202.35,202.13,202.14,11743.0,193.4385,193.5629,193.3525,193.362,11743.0
2023-02-21 13:50:00,202.14,202.16,201.88,201.98,13927.0,193.362,193.3811,193.1133,193.209,13927.0
2023-02-21 13:55:00,201.94,202.01,201.72,201.91,20112.0,193.1707,193.2377,192.9603,193.142,20112.0
2023-02-21 14:00:00,201.89,201.96,201.67,201.95,16739.0,193.1229,193.1898,192.9124,193.1803,16739.0
2023-02-21 14:05:00,201.94,201.95,201.69,201.78,9249.0,193.1707,193.1803,192.9316,193.0176,9249.0
2023-02-21 14:10:00,201.68,201.74,201.57,201.71,8919.0,192.922,192.9794,192.8168,192.9507,8919.0
2023-02-21 14:15:00,201.72,201.9,201.72,201.83,12196.0,192.9603,193.1324,192.9603,193.0655,12196.0
2023-02-21 14:20:00,201.79,201.79,201.54,201.75,13269.0,193.0272,193.0272,192.7881,192.989,13269.0
2023-02-21 14:25:00,201.74,202.01,201.68,201.9,12785.0,192.9794,193.2377,192.922,193.1324,12785.0
2023-02-21 14:30:00,201.91,202.08,201.81,202.01,17991.0,193.142,193.3046,193.0463,193.2377,17991.0
2023-02-21 14:35:00,201.99,202.14,201.9,202.13,10708.0,193.2185,193.362,193.1324,193.3525,10708.0
2023-02-21 14:40:00,202.13,202.4,201.92,202.34,11881.0,193.3525,193.6107,193.1516,193.5533,11881.0
2023-02-21 14:45:00,202.31,202.67,202.31,202.67,22839.0,193.5246,193.869,193.5246,193.869,22839.0
2023-02-21 14:50:00,202.57,202.69,202.46,202.65,8289.0,193.7733,193.8881,193.6681,193.8499,8289.0
2023-02-21 14:55:00,202.63,202.69,202.34,202.36,19361.0,193.8307,193.8881,193.5533,193.5725,19361.0
2023-02-21 15:00:00,202.4,202.55,202.29,202.5,21574.0,193.6107,193.7542,193.5055,193.7064,21574.0
2023-02-21 15:05:00,202.55,202.65,202.4,202.46,15334.0,193.7542,193.8499,193.6107,193.6681,15334.0
2023-02-21 15:10:00,202.48,202.48,202.3,202.31,12903.0,193.6873,193.6873,193.5151,193.5246,12903.0
2023-02-21 15:15:00,202.3,202.47,202.02,202.02,23525.0,193.5151,193.6777,193.2472,193.2472,23525.0
2023-02-21 15:20:00,202.0,202.58,201.82,202.44,28700.0,193.2281,193.7829,193.0559,193.649,28700.0
2023-02-21 15:25:00,202.44,202.6,202.42,202.42,19705.0,193.649,193.802,193.6299,193.6299,19705.0
2023-02-21 15:30:00,202.43,203.0,202.43,202.96,39769.0,193.6394,194.1847,193.6394,194.1464,39769.0
2023-02-21 15:35:00,202.98,202.98,202.43,202.56,28451.0,194.1655,194.1655,193.6394,193.7638,28451.0
2023-02-21 15:40:00,202.54,202.65,202.37,202.65,48633.0,193.7446,193.8499,193.582,193.8499,48633.0
2023-02-21 15:45:00,202.66,202.93,202.6,202.82,83605.0,193.8594,194.1177,193.802,194.0125,83605.0
2023-02-21 15:50:00,202.76,202.84,202.09,202.31,122843.0,193.9551,194.0316,193.3142,193.5246,122843.0
2023-02-21 15:55:00,202.32,202.49,201.73,201.77,218832.0,193.5342,193.6968,192.9698,193.0081,218832.0
2023-02-22 09:30:00,201.21,202.12,201.11,201.11,56162.0,192.4724,193.3429,192.3767,192.3767,56162.0
2023-02-22 09:35:00,201.11,201.39,200.06,200.82,31699.0,192.3767,192.6446,191.3723,192.0993,31699.0
2023-02-22 09:40:00,200.72,201.65,200.72,201.46,59713.0,192.0037,192.8933,192.0037,192.7115,59713.0
2023-02-22 09:45:00,201.44,202.97,201.26,202.84,29550.0,192.6924,194.156,192.5202,194.0316,29550.0
2023-02-22 09:50:00,202.72,203.16,202.34,202.86,24858.0,193.9168,194.3377,193.5533,194.0508,24858.0
2023-02-22 09:55:00,202.86,203.04,202.32,202.37,8882.0,194.0508,194.2229,193.5342,193.582,8882.0
2023-02-22 10:00:00,202.45,202.45,202.1,202.16,5975.0,193.6586,193.6586,193.3238,193.3811,5975.0
2023-02-22 10:05:00,202.25,202.26,201.9,201.94,7571.0,193.4672,193.4768,193.1324,193.1707,7571.0
2023-02-22 10:10:00,201.92,201.94,201.36,201.73,22401.0,193.1516,193.1707,192.6159,192.9698,22401.0
2023-02-22 10:15:00,201.72,202.5,201.69,202.21,18368.0,192.9603,193.7064,192.9316,193.429,18368.0
2023-02-22 10:20:00,202.29,203.08,202.24,203.03,10438.0,193.5055,194.2612,193.4577,194.2134,10438.0
2023-02-22 10:25:00,203.02,203.23,202.76,202.83,16097.0,194.2038,194.4047,193.9551,194.0221,16097.0
2023-02-22 10:30:00,202.77,202.88,202.39,202.49,13473.0,193.9647,194.0699,193.6012,193.6968,13473.0
2023-02-22 10:35:00,202.5,202.51,201.91,202.2,22703.0,193.7064,193.7159,193.142,193.4194,22703.0
2023-02-22 10:40:00,202.31,202.98,202.31,202.98,15473.0,193.5246,194.1655,193.5246,194.1655,15473.0
2023-02-22 10:45:00,202.93,203.63,202.82,203.35,24457.0,194.1177,194.7873,194.0125,194.5195,24457.0
2023-02-22 10:50:00,203.45,203.54,203.27,203.38,20590.0,194.6151,194.7012,194.4429,194.5482,20590.0
2023-02-22 10:55:00,203.35,203.59,203.17,203.18,20352.0,194.5195,194.749,194.3473,194.3569,20352.0
2023-02-22 11:00:00,203.16,203.65,203.15,203.58,10528.0,194.3377,194.8064,194.3282,194.7395,10528.0
2023-02-22 11:05:00,203.59,204.03,203.5,203.98,29237.0,194.749,195.1699,194.663,195.1221,29237.0
2023-02-22 11:10:00,204.03,204.08,203.54,203.82,19087.0,195.1699,195.2178,194.7012,194.9691,19087.0
2023-02-22 11:15:00,203.88,203.95,203.47,203.61,9220.0,195.0265,195.0934,194.6343,194.7682,9220.0
2023-02-22 11:20:00,203.64,203.74,203.41,203.68,12256.0,194.7969,194.8925,194.5769,194.8351,12256.0
2023-02-22 11:25:00,203.63,203.74,203.48,203.49,13741.0,194.7873,194.8925,194.6438,194.6534,13741.0
2023-02-22 11:30:00,203.5,203.76,203.45,203.62,7861.0,194.663,194.9117,194.6151,194.7777,7861.0
2023-02-22 11:35:00,203.55,203.74,203.39,203.42,7885.0,194.7108,194.8925,194.5577,194.5864,7885.0
2023-02-22 11:40:00,203.47,203.54,203.3,203.49,6191.0,194.6343,194.7012,194.4716,194.6534,6191.0
2023-02-22 11:45:00,203.45,203.59,203.27,203.45,8903.0,194.6151,194.749,194.4429,194.6151,8903.0
2023-02-22 11:50:00,203.46,203.61,203.09,203.11,6638.0,194.6247,194.7682,194.2708,194.2899,6638.0
2023-02-22 11:55:00,203.12,203.53,203.1,203.48,12034.0,194.2995,194.6917,194.2803,194.6438,12034.0
2023-02-22 12:00:00,203.39,203.57,203.27,203.55,15768.0,194.5577,194.7299,194.4429,194.7108,15768.0
2023-02-22 12:05:00,203.56,203.69,203.45,203.56,19719.0,194.7204,194.8447,194.6151,194.7204,19719.0
2023-02-22 12:10:00,203.4,203.53,203.34,203.52,15686.0,194.5673,194.6917,194.5099,194.6821,15686.0
2023-02-22 12:15:00,203.58,203.8,203.53,203.73,8276.0,194.7395,194.9499,194.6917,194.883,8276.0
2023-02-22 12:20:00,203.8,203.93,203.74,203.83,19918.0,194.9499,195.0743,194.8925,194.9786,19918.0
2023-02-22 12:25:00,203.84,204.08,203.83,204.05,17377.0,194.9882,195.2178,194.9786,195.1891,17377.0
2023-02-22 12:30:00,204.03,204.13,203.69,203.75,12779.0,195.1699,195.2656,194.8447,194.9021,12779.0
2023-02-22 12:35:00,203.75,204.16,203.73,204.11,10396.0,194.9021,195.2943,194.883,195.2465,10396.0
2023-02-22 12:40:00,204.11,204.17,203.93,204.09,7424.0,195.2465,195.3039,195.0743,195.2273,7424.0
2023-02-22 12:45:00,204.09,204.24,203.86,203.93,10964.0,195.2273,195.3708,195.0073,195.0743,10964.0
2023-02-22 12:50:00,204.0,204.02,203.82,203.96,8914.0,195.1412,195.1604,194.9691,195.103,8914.0
2023-02-22 12:55:00,203.97,204.07,203.92,203.99,8286.0,195.1125,195.2082,195.0647,195.1317,8286.0
2023-02-22 13:00:00,203.95,204.11,203.84,203.99,12100.0,195.0934,195.2465,194.9882,195.1317,12100.0
2023-02-22 13:05:00,203.98,204.11,203.83,204.09,8094.0,195.1221,195.2465,194.9786,195.2273,8094.0
2023-02-22 13:10:00,204.04,204.07,203.83,204.02,8439.0,195.1795,195.2082,194.9786,195.1604,8439.0
2023-02-22 13:15:00,204.04,204.28,204.04,204.18,7324.0,195.1795,195.4091,195.1795,195.3134,7324.0
2023-02-22 13:20:00,204.12,204.25,204.1,204.23,5108.0,195.256,195.3804,195.2369,195.3613,5108.0
2023-02-22 13:25:00,204.24,204.44,204.21,204.34,8486.0,195.3708,195.5621,195.3421,195.4665,8486.0
2023-02-22 13:30:00,204.37,204.43,204.03,204.06,7012.0,195.4952,195.5526,195.1699,195.1986,7012.0
2023-02-22 13:35:00,204.04,204.15,203.87,204.07,8082.0,195.1795,195.2847,195.0169,195.2082,8082.0
2023-02-22 13:40:00,204.15,204.15,203.9,203.96,5791.0,195.2847,195.2847,195.0456,195.103,5791.0
2023-02-22 13:45:00,203.96,203.96,203.68,203.94,7303.0,195.103,195.103,194.8351,195.0839,7303.0
2023-02-22 13:50:00,203.91,203.98,203.64,203.75,5685.0,195.0552,195.1221,194.7969,194.9021,5685.0
2023-02-22 13:55:00,203.75,203.84,203.61,203.61,6054.0,194.9021,194.9882,194.7682,194.7682,6054.0
2023-02-22 14:00:00,203.7,204.0,202.87,203.51,19917.0,194.8543,195.1412,194.0603,194.6725,19917.0
2023-02-22 14:05:00,203.49,203.81,203.23,203.41,8746.0,194.6534,194.9595,194.4047,194.5769,8746.0
2023-02-22 14:10:00,203.59,203.61,202.77,202.88,10941.0,194.749,194.7682,193.9647,194.0699,10941.0
2023-02-22 14:15:00,202.77,203.09,202.44,203.06,6884.0,193.9647,194.2708,193.649,194.2421,6884.0
2023-02-22 14:20:00,202.97,203.29,202.67,202.82,9534.0,194.156,194.4621,193.869,194.0125,9534.0
2023-02-22 14:25:00,202.89,202.89,202.52,202.63,10383.0,194.0794,194.0794,193.7255,193.8307,10383.0
2023-02-22 14:30:00,202.62,202.79,202.26,202.55,12850.0,193.8212,193.9838,193.4768,193.7542,12850.0
2023-02-22 14:35:00,202.55,202.74,202.34,202.43,26673.0,193.7542,193.936,193.5533,193.6394,26673.0
2023-02-22 14:40:00,202.43,202.59,202.01,202.3,9716.0,193.6394,193.7925,193.2377,193.5151,9716.0
2023-02-22 14:45:00,202.3,202.65,202.0,202.59,15337.0,193.5151,193.8499,193.2281,193.7925,15337.0
2023-02-22 14:50:00,202.67,202.71,202.17,202.26,13004.0,193.869,193.9073,193.3907,193.4768,13004.0
2023-02-22 14:55:00,202.16,202.17,201.73,201.77,10528.0,193.3811,193.3907,192.9698,193.0081,10528.0
2023-02-22 15:00:00,201.83,202.04,201.7,201.84,11367.0,193.0655,193.2664,192.9411,193.075,11367.0
2023-02-22 15:05:00,201.89,201.97,201.61,201.79,10358.0,193.1229,193.1994,192.855,193.0272,10358.0
2023-02-22 15:10:00,201.79,201.93,201.65,201.75,14511.0,193.0272,193.1611,192.8933,192.989,14511.0
2023-02-22 15:15:00,201.75,201.95,201.59,201.66,12062.0,192.989,193.1803,192.8359,192.9029,12062.0
2023-02-22 15:20:00,201.62,202.08,201.57,202.03,12807.0,192.8646,193.3046,192.8168,193.2568,12807.0
2023-02-22 15:25:00,201.98,202.32,201.92,201.99,22723.0,193.209,193.5342,193.1516,193.2185,22723.0
2023-02-22 15:30:00,201.97,202.36,201.83,202.36,24056.0,193.1994,193.5725,193.0655,193.5725,24056.0
2023-02-22 15:35:00,202.3,202.39,201.83,201.86,17619.0,193.5151,193.6012,193.0655,193.0942,17619.0
2023-02-22 15:40:00,201.86,202.28,201.86,202.23,23451.0,193.0942,193.4959,193.0942,193.4481,23451.0
2023-02-22 15:45:00,202.2,202.41,202.07,202.21,33279.0,193.4194,193.6203,193.2951,193.429,33279.0
2023-02-22 15:50:00,202.24,202.61,202.02,202.41,47560.0,193.4577,193.8116,193.2472,193.6203,47560.0
2023-02-22 15:55:00,202.44,202.74,202.32,202.68,132464.0,193.649,193.936,193.5342,193.8786,132464.0
2023-02-23 09:30:00,202.56,203.02,202.4,202.61,25513.0,193.7638,194.2038,193.6107,193.8116,25513.0
2023-02-23 09:35:00,202.63,203.45,202.63,203.27,8470.0,193.8307,194.6151,193.8307,194.4429,8470.0
2023-02-23 09:40:00,203.05,203.2,202.59,202.59,6667.0,194.2325,194.376,193.7925,193.7925,6667.0
2023-02-23 09:45:00,202.72,203.3,202.55,203.14,12756.0,193.9168,194.4716,193.7542,194.3186,12756.0
2023-02-23 09:50:00,203.16,203.7,203.06,203.39,12384.0,194.3377,194.8543,194.2421,194.5577,12384.0
2023-02-23 09:55:00,203.25,203.75,203.04,203.48,8753.0,194.4238,194.9021,194.2229,194.6438,8753.0
2023-02-23 10:00:00,203.6,203.68,202.88,202.88,13487.0,194.7586,194.8351,194.0699,194.0699,13487.0
2023-02-23 10:05:00,202.98,203.06,202.31,202.63,17954.0,194.1655,194.2421,193.5246,193.8307,17954.0
2023-02-23 10:10:00,202.72,202.76,202.48,202.54,8708.0,193.9168,193.9551,193.6873,193.7446,8708.0
2023-02-23 10:15:00,202.48,202.51,202.1,202.1,34312.0,193.6873,193.7159,193.3238,193.3238,34312.0
2023-02-23 10:20:00,202.2,202.44,202.15,202.4,10827.0,193.4194,193.649,193.3716,193.6107,10827.0
2023-02-23 10:25:00,202.46,202.57,202.14,202.14,14397.0,193.6681,193.7733,193.362,193.362,14397.0
2023-02-23 10:30:00,202.15,202.33,201.58,202.32,21502.0,193.3716,193.5438,192.8263,193.5342,21502.0
2023-02-23 10:35:00,202.25,202.33,201.98,202.08,15016.0,193.4672,193.5438,193.209,193.3046,15016.0
2023-02-23 10:40:00,202.09,202.11,201.73,201.81,14347.0,193.3142,193.3333,192.9698,193.0463,14347.0
2023-02-23 10:45:00,201.87,201.94,200.93,201.08,28967.0,193.1037,193.1707,192.2046,192.348,28967.0
2023-02-23 10:50:00,201.03,201.15,200.86,201.0,10294.0,192.3002,192.415,192.1376,192.2715,10294.0
2023-02-23 10:55:00,200.99,201.23,200.91,201.19,8800.0,192.262,192.4915,192.1854,192.4533,8800.0
2023-02-23 11:00:00,201.13,201.62,201.13,201.56,14787.0,192.3959,192.8646,192.3959,192.8072,14787.0
2023-02-23 11:05:00,201.57,201.83,201.19,201.2,11680.0,192.8168,193.0655,192.4533,192.4628,11680.0
2023-02-23 11:10:00,201.35,201.61,201.12,201.23,10037.0,192.6063,192.855,192.3863,192.4915,10037.0
2023-02-23 11:15:00,201.16,201.37,201.03,201.13,12573.0,192.4246,192.6255,192.3002,192.3959,12573.0
2023-02-23 11:20:00,201.14,201.15,200.8,200.94,18807.0,192.4054,192.415,192.0802,192.2141,18807.0
2023-02-23 11:25:00,201.0,201.04,200.56,200.79,14912.0,192.2715,192.3098,191.8506,192.0706,14912.0
2023-02-23 11:30:00,200.78,201.15,200.77,201.01,10759.0,192.0611,192.415,192.0515,192.2811,10759.0
2023-02-23 11:35:00,200.85,200.98,200.56,200.56,8770.0,192.128,192.2524,191.8506,191.8506,8770.0
2023-02-23 11:40:00,200.61,200.67,200.34,200.6,13079.0,191.8985,191.9559,191.6402,191.8889,13079.0
2023-02-23 11:45:00,200.6,200.74,200.45,200.45,9725.0,191.8889,192.0228,191.7454,191.7454,9725.0
2023-02-23 11:50:00,200.28,200.32,199.94,200.05,26545.0,191.5828,191.6211,191.2576,191.3628,26545.0
2023-02-23 11:55:00,200.06,200.15,199.89,200.0,14916.0,191.3723,191.4584,191.2097,191.3149,14916.0
2023-02-23 12:00:00,199.97,200.1,199.64,199.77,9925.0,191.2862,191.4106,190.9706,191.0949,9925.0
2023-02-23 12:05:00,199.72,199.78,199.53,199.56,8286.0,191.0471,191.1045,190.8654,190.8941,8286.0
2023-02-23 12:10:00,199.53,199.64,199.45,199.63,5611.0,190.8654,190.9706,190.7888,190.961,5611.0
2023-02-23 12:15:00,199.62,199.95,199.4,199.42,16740.0,190.9514,191.2671,190.741,190.7601,16740.0
2023-02-23 12:20:00,199.41,199.66,199.35,199.62,6998.0,190.7506,190.9897,190.6932,190.9514,6998.0
2023-02-23 12:25:00,199.6,199.88,199.44,199.57,15775.0,190.9323,191.2002,190.7793,190.9036,15775.0
2023-02-23 12:30:00,199.58,199.66,199.38,199.58,5294.0,190.9132,190.9897,190.7219,190.9132,5294.0
2023-02-23 12:35:00,199.51,199.84,199.5,199.53,18885.0,190.8462,191.1619,190.8367,190.8654,18885.0
2023-02-23 12:40:00,199.57,199.58,199.24,199.44,10368.0,190.9036,190.9132,190.5879,190.7793,10368.0
2023-02-23 12:45:00,199.5,199.57,199.24,199.4,7069.0,190.8367,190.9036,190.5879,190.741,7069.0
2023-02-23 12:50:00,199.45,199.5,199.28,199.28,11759.0,190.7888,190.8367,190.6262,190.6262,11759.0
2023-02-23 12:55:00,199.3,199.6,199.26,199.48,9722.0,190.6453,190.9323,190.6071,190.8175,9722.0
2023-02-23 13:00:00,199.48,199.8,199.42,199.55,29080.0,190.8175,191.1236,190.7601,190.8845,29080.0
2023-02-23 13:05:00,199.56,199.68,199.43,199.44,21916.0,190.8941,191.0088,190.7697,190.7793,21916.0
2023-02-23 13:10:00,199.43,199.51,199.32,199.32,20080.0,190.7697,190.8462,190.6645,190.6645,20080.0
2023-02-23 13:15:00,199.32,199.46,199.13,199.45,28670.0,190.6645,190.7984,190.4827,190.7888,28670.0
2023-02-23 13:20:00,199.43,199.71,199.4,199.58,14963.0,190.7697,191.0375,190.741,190.9132,14963.0
2023-02-23 13:25:00,199.58,199.59,199.4,199.54,11342.0,190.9132,190.9228,190.741,190.8749,11342.0
2023-02-23 13:30:00,199.53,199.66,199.39,199.64,14725.0,190.8654,190.9897,190.7314,190.9706,14725.0
2023-02-23 13:35:00,199.64,200.2,199.59,200.15,25660.0,190.9706,191.5063,190.9228,191.4584,25660.0
2023-02-23 13:40:00,200.14,200.43,199.98,200.18,17517.0,191.4489,191.7263,191.2958,191.4871,17517.0
2023-02-23 13:45:00,200.2,200.44,200.07,200.41,7804.0,191.5063,191.7358,191.3819,191.7071,7804.0
2023-02-23 13:50:00,200.4,200.8,200.4,200.75,11642.0,191.6976,192.0802,191.6976,192.0324,11642.0
2023-02-23 13:55:00,200.79,200.84,200.63,200.72,10932.0,192.0706,192.1185,191.9176,192.0037,10932.0
2023-02-23 14:00:00,200.74,200.75,200.46,200.5,17876.0,192.0228,192.0324,191.755,191.7932,17876.0
2023-02-23 14:05:00,200.5,200.67,200.5,200.54,8674.0,191.7932,191.9559,191.7932,191.8315,8674.0
2023-02-23 14:10:00,200.59,200.82,200.49,200.81,7972.0,191.8793,192.0993,191.7837,192.0898,7972.0
2023-02-23 14:15:00,200.83,201.38,200.83,201.3,17141.0,192.1089,192.635,192.1089,192.5585,17141.0
2023-02-23 14:20:00,201.28,201.39,201.01,201.13,7260.0,192.5394,192.6446,192.2811,192.3959,7260.0
2023-02-23 14:25:00,201.09,201.23,200.98,200.98,8619.0,192.3576,192.4915,192.2524,192.2524,8619.0
2023-02-23 14:30:00,201.08,201.39,201.03,201.26,19804.0,192.348,192.6446,192.3002,192.5202,19804.0
2023-02-23 14:35:00,201.33,201.59,201.33,201.43,10438.0,192.5872,192.8359,192.5872,192.6828,10438.0
2023-02-23 14:40:00,201.43,201.45,201.05,201.25,18581.0,192.6828,192.702,192.3194,192.5107,18581.0
2023-02-23 14:45:00,201.27,201.46,201.13,201.24,13031.0,192.5298,192.7115,192.3959,192.5011,13031.0
2023-02-23 14:50:00,201.24,201.33,201.14,201.24,10482.0,192.5011,192.5872,192.4054,192.5011,10482.0
2023-02-23 14:55:00,201.26,201.28,201.01,201.01,17778.0,192.5202,192.5394,192.2811,192.2811,17778.0
2023-02-23 15:00:00,201.07,201.62,201.05,201.62,16370.0,192.3385,192.8646,192.3194,192.8646,16370.0
2023-02-23 15:05:00,201.62,201.73,201.4,201.41,15052.0,192.8646,192.9698,192.6542,192.6637,15052.0
2023-02-23 15:10:00,201.47,201.75,201.42,201.72,15683.0,192.7211,192.989,192.6733,192.9603,15683.0
2023-02-23 15:15:00,201.77,201.95,201.76,201.81,13723.0,193.0081,193.1803,192.9985,193.0463,13723.0
2023-02-23 15:20:00,201.77,201.99,201.62,201.9,13023.0,193.0081,193.2185,192.8646,193.1324,13023.0
2023-02-23 15:25:00,201.94,202.09,201.71,202.03,13136.0,193.1707,193.3142,192.9507,193.2568,13136.0
2023-02-23 15:30:00,202.0,202.34,202.0,202.28,18003.0,193.2281,193.5533,193.2281,193.4959,18003.0
2023-02-23 15:35:00,202.29,202.29,201.87,201.98,29261.0,193.5055,193.5055,193.1037,193.209,29261.0
2023-02-23 15:40:00,202.02,202.42,202.0,202.33,22518.0,193.2472,193.6299,193.2281,193.5438,22518.0
2023-02-23 15:45:00,202.31,202.35,202.02,202.32,40364.0,193.5246,193.5629,193.2472,193.5342,40364.0
2023-02-23 15:50:00,202.36,202.44,202.13,202.18,58589.0,193.5725,193.649,193.3525,193.4003,58589.0
2023-02-23 15:55:00,202.2,202.32,202.04,202.22,120287.0,193.4194,193.5342,193.2664,193.4385,120287.0
2023-02-24 09:30:00,199.79,200.06,199.24,199.88,31447.0,191.1141,191.3723,190.5879,191.2002,31447.0
2023-02-24 09:35:00,199.59,199.59,198.61,199.41,15245.0,190.9228,190.9228,189.9853,190.7506,15245.0
2023-02-24 09:40:00,199.41,199.66,198.95,198.99,13962.0,190.7506,190.9897,190.3105,190.3488,13962.0
2023-02-24 09:45:00,198.79,199.56,198.46,199.56,17351.0,190.1575,190.8941,189.8418,190.8941,17351.0
2023-02-24 09:50:00,199.57,199.89,199.23,199.73,6581.0,190.9036,191.2097,190.5784,191.0567,6581.0
2023-02-24 09:55:00,199.8,200.0,199.0,199.33,11221.0,191.1236,191.3149,190.3584,190.674,11221.0
2023-02-24 10:00:00,199.14,199.84,199.14,199.64,14433.0,190.4923,191.1619,190.4923,190.9706,14433.0
2023-02-24 10:05:00,199.69,199.95,199.12,199.18,16384.0,191.0184,191.2671,190.4732,190.5306,16384.0
2023-02-24 10:10:00,199.17,199.63,198.99,199.33,17253.0,190.521,190.961,190.3488,190.674,17253.0
2023-02-24 10:15:00,199.3,199.48,198.81,199.13,10540.0,190.6453,190.8175,190.1766,190.4827,10540.0
2023-02-24 10:20:00,199.2,199.31,198.68,198.77,13726.0,190.5497,190.6549,190.0523,190.1384,13726.0
2023-02-24 10:25:00,198.8,199.15,198.79,199.06,22834.0,190.1671,190.5019,190.1575,190.4158,22834.0
2023-02-24 10:30:00,199.0,199.41,198.92,199.38,13745.0,190.3584,190.7506,190.2818,190.7219,13745.0
2023-02-24 10:35:00,199.44,199.66,199.39,199.41,16163.0,190.7793,190.9897,190.7314,190.7506,16163.0
2023-02-24 10:40:00,199.48,199.88,199.33,199.86,7583.0,190.8175,191.2002,190.674,191.181,7583.0
2023-02-24 10:45:00,199.87,200.01,199.6,199.63,14483.0,191.1906,191.3245,190.9323,190.961,14483.0
2023-02-24 10:50:00,199.62,199.63,199.2,199.36,11717.0,190.9514,190.961,190.5497,190.7027,11717.0
2023-02-24 10:55:00,199.33,199.47,199.27,199.43,10744.0,190.674,190.808,190.6166,190.7697,10744.0
2023-02-24 11:00:00,199.46,199.61,199.3,199.47,8101.0,190.7984,190.9419,190.6453,190.808,8101.0
2023-02-24 11:05:00,199.53,200.05,199.52,200.0,14628.0,190.8654,191.3628,190.8558,191.3149,14628.0
2023-02-24 11:10:00,200.0,200.07,199.65,199.78,15854.0,191.3149,191.3819,190.9801,191.1045,15854.0
2023-02-24 11:15:00,199.73,200.04,199.71,199.8,15579.0,191.0567,191.3532,191.0375,191.1236,15579.0
2023-02-24 11:20:00,199.85,199.88,199.4,199.84,11410.0,191.1715,191.2002,190.741,191.1619,11410.0
2023-02-24 11:25:00,199.9,200.45,199.86,200.26,13051.0,191.2193,191.7454,191.181,191.5637,13051.0
2023-02-24 11:30:00,200.34,200.54,199.89,200.48,10660.0,191.6402,191.8315,191.2097,191.7741,10660.0
2023-02-24 11:35:00,200.48,200.48,200.14,200.38,12214.0,191.7741,191.7741,191.4489,191.6784,12214.0
2023-02-24 11:40:00,200.34,200.87,200.3,200.8,10297.0,191.6402,192.1472,191.6019,192.0802,10297.0
2023-02-24 11:45:00,200.71,200.82,200.44,200.62,7540.0,191.9941,192.0993,191.7358,191.908,7540.0
2023-02-24 11:50:00,200.63,200.79,200.41,200.46,7684.0,191.9176,192.0706,191.7071,191.755,7684.0
2023-02-24 11:55:00,200.51,200.75,200.43,200.5,9084.0,191.8028,192.0324,191.7263,191.7932,9084.0
2023-02-24 12:00:00,200.5,200.57,200.27,200.45,8186.0,191.7932,191.8602,191.5732,191.7454,8186.0
2023-02-24 12:05:00,200.42,200.52,200.19,200.52,7607.0,191.7167,191.8124,191.4967,191.8124,7607.0
2023-02-24 12:10:00,200.6,200.61,200.45,200.61,5813.0,191.8889,191.8985,191.7454,191.8985,5813.0
2023-02-24 12:15:00,200.66,201.0,200.65,200.93,13359.0,191.9463,192.2715,191.9367,192.2046,13359.0
2023-02-24 12:20:00,200.96,201.33,200.89,200.89,10089.0,192.2333,192.5872,192.1663,192.1663,10089.0
2023-02-24 12:25:00,200.9,201.23,200.78,201.08,8485.0,192.1759,192.4915,192.0611,192.348,8485.0
2023-02-24 12:30:00,201.12,201.28,200.78,200.93,15913.0,192.3863,192.5394,192.0611,192.2046,15913.0
2023-02-24 12:35:00,200.77,201.09,200.77,200.93,10559.0,192.0515,192.3576,192.0515,192.2046,10559.0
2023-02-24 12:40:00,200.93,201.07,200.9,201.0,6428.0,192.2046,192.3385,192.1759,192.2715,6428.0
2023-02-24 12:45:00,201.0,201.06,200.69,200.95,11350.0,192.2715,192.3289,191.975,192.2237,11350.0
2023-02-24 12:50:00,200.88,201.06,200.85,200.94,7699.0,192.1567,192.3289,192.128,192.2141,7699.0
2023-02-24 12:55:00,200.85,201.02,200.75,200.85,9719.0,192.128,192.2907,192.0324,192.128,9719.0
2023-02-24 13:00:00,200.82,201.0,200.76,200.8,6280.0,192.0993,192.2715,192.0419,192.0802,6280.0
2023-02-24 13:05:00,200.74,200.8,200.48,200.51,8532.0,192.0228,192.0802,191.7741,191.8028,8532.0
2023-02-24 13:10:00,200.44,200.68,200.38,200.61,6625.0,191.7358,191.9654,191.6784,191.8985,6625.0
2023-02-24 13:15:00,200.57,200.82,200.57,200.77,5757.0,191.8602,192.0993,191.8602,192.0515,5757.0
2023-02-24 13:20:00,200.78,200.79,200.63,200.7,6063.0,192.0611,192.0706,191.9176,191.9845,6063.0
2023-02-24 13:25:00,200.7,200.73,200.5,200.62,6722.0,191.9845,192.0132,191.7932,191.908,6722.0
2023-02-24 13:30:00,200.57,200.57,200.28,200.45,12502.0,191.8602,191.8602,191.5828,191.7454,12502.0
2023-02-24 13:35:00,200.48,200.63,200.45,200.52,10733.0,191.7741,191.9176,191.7454,191.8124,10733.0
2023-02-24 13:40:00,200.51,200.69,200.46,200.69,11085.0,191.8028,191.975,191.755,191.975,11085.0
2023-02-24 13:45:00,200.72,200.9,200.65,200.82,5505.0,192.0037,192.1759,191.9367,192.0993,5505.0
2023-02-24 13:50:00,200.87,200.95,200.78,200.94,3088.0,192.1472,192.2237,192.0611,192.2141,3088.0
2023-02-24 13:55:00,200.94,201.0,200.84,200.94,7836.0,192.2141,192.2715,192.1185,192.2141,7836.0
2023-02-24 14:00:00,200.94,201.03,200.84,200.92,5769.0,192.2141,192.3002,192.1185,192.195,5769.0
2023-02-24 14:05:00,200.93,201.21,200.93,201.07,6791.0,192.2046,192.4724,192.2046,192.3385,6791.0
2023-02-24 14:10:00,201.01,201.01,200.82,200.99,7120.0,192.2811,192.2811,192.0993,192.262,7120.0
2023-02-24 14:15:00,201.08,201.21,201.0,201.04,7314.0,192.348,192.4724,192.2715,192.3098,7314.0
2023-02-24 14:20:00,201.0,201.22,200.94,201.03,12792.0,192.2715,192.482,192.2141,192.3002,12792.0
2023-02-24 14:25:00,201.07,201.19,201.05,201.09,7906.0,192.3385,192.4533,192.3194,192.3576,7906.0
2023-02-24 14:30:00,201.1,201.2,200.91,200.92,11432.0,192.3672,192.4628,192.1854,192.195,11432.0
2023-02-24 14:35:00,200.92,201.1,200.66,201.1,11673.0,192.195,192.3672,191.9463,192.3672,11673.0
2023-02-24 14:40:00,201.09,201.14,200.9,201.06,8322.0,192.3576,192.4054,192.1759,192.3289,8322.0
2023-02-24 14:45:00,201.06,201.51,200.98,201.43,9574.0,192.3289,192.7594,192.2524,192.6828,9574.0
2023-02-24 14:50:00,201.4,201.78,201.4,201.64,9128.0,192.6542,193.0176,192.6542,192.8837,9128.0
2023-02-24 14:55:00,201.64,201.99,201.62,201.88,16810.0,192.8837,193.2185,192.8646,193.1133,16810.0
2023-02-24 15:00:00,201.92,202.07,201.74,201.82,20065.0,193.1516,193.2951,192.9794,193.0559,20065.0
2023-02-24 15:05:00,201.88,202.45,201.88,202.45,16385.0,193.1133,193.6586,193.1133,193.6586,16385.0
2023-02-24 15:10:00,202.45,202.59,202.17,202.24,50200.0,193.6586,193.7925,193.3907,193.4577,50200.0
2023-02-24 15:15:00,202.27,202.3,201.82,202.26,21891.0,193.4864,193.5151,193.0559,193.4768,21891.0
2023-02-24 15:20:00,202.26,202.33,202.09,202.09,13515.0,193.4768,193.5438,193.3142,193.3142,13515.0
2023-02-24 15:25:00,202.08,202.24,201.77,201.77,18404.0,193.3046,193.4577,193.0081,193.0081,18404.0
2023-02-24 15:30:00,201.81,201.83,201.49,201.5,22721.0,193.0463,193.0655,192.7402,192.7498,22721.0
2023-02-24 15:35:00,201.46,201.49,201.16,201.26,21628.0,192.7115,192.7402,192.4246,192.5202,21628.0
2023-02-24 15:40:00,201.25,201.61,201.15,201.58,25256.0,192.5107,192.855,192.415,192.8263,25256.0
2023-02-24 15:45:00,201.59,201.59,201.13,201.23,42301.0,192.8359,192.8359,192.3959,192.4915,42301.0
2023-02-24 15:50:00,201.28,201.49,200.92,201.46,50864.0,192.5394,192.7402,192.195,192.7115,50864.0
2023-02-24 15:55:00,201.47,201.81,201.41,201.56,107218.0,192.7211,193.0463,192.6637,192.8072,107218.0
2023-02-27 09:30:00,204.33,205.11,203.8,204.92,73695.0,195.4569,196.203,194.9499,196.0213,73695.0
2023-02-27 09:35:00,204.89,206.35,204.89,205.48,90708.0,195.9926,197.3892,195.9926,196.557,90708.0
2023-02-27 09:40:00,205.47,205.78,204.64,204.64,24210.0,196.5474,196.8439,195.7535,195.7535,24210.0
2023-02-27 09:45:00,204.6,204.65,204.0,204.44,26318.0,195.7152,195.763,195.1412,195.5621,26318.0
2023-02-27 09:50:00,204.6,204.86,204.47,204.57,16682.0,195.7152,195.9639,195.5908,195.6865,16682.0
2023-02-27 09:55:00,204.64,205.16,204.5,205.04,9584.0,195.7535,196.2509,195.6195,196.1361,9584.0
2023-02-27 10:00:00,205.0,205.76,204.85,205.74,29107.0,196.0978,196.8248,195.9543,196.8057,29107.0
2023-02-27 10:05:00,205.8,206.49,205.72,206.39,47623.0,196.8631,197.5231,196.7866,197.4275,47623.0
2023-02-27 10:10:00,206.25,206.32,205.43,205.85,23482.0,197.2935,197.3605,196.5091,196.9109,23482.0
2023-02-27 10:15:00,205.81,205.91,205.51,205.51,15948.0,196.8726,196.9683,196.5857,196.5857,15948.0
2023-02-27 10:20:00,205.44,205.53,205.25,205.36,22091.0,196.5187,196.6048,196.337,196.4422,22091.0
2023-02-27 10:25:00,205.35,205.53,205.24,205.36,14470.0,196.4326,196.6048,196.3274,196.4422,14470.0
2023-02-27 10:30:00,205.36,205.43,205.1,205.26,19249.0,196.4422,196.5091,196.1935,196.3465,19249.0
2023-02-27 10:35:00,205.28,205.36,204.71,205.16,21439.0,196.3657,196.4422,195.8204,196.2509,21439.0
2023-02-27 10:40:00,205.05,205.1,204.47,204.85,14843.0,196.1456,196.1935,195.5908,195.9543,14843.0
2023-02-27 10:45:00,204.86,205.1,204.74,205.04,13059.0,195.9639,196.1935,195.8491,196.1361,13059.0
2023-02-27 10:50:00,205.06,205.38,204.89,205.1,27785.0,196.1552,196.4613,195.9926,196.1935,27785.0
2023-02-27 10:55:00,205.08,205.08,204.72,204.98,21138.0,196.1743,196.1743,195.83,196.0787,21138.0
2023-02-27 11:00:00,205.0,205.39,205.0,205.2,14099.0,196.0978,196.4709,196.0978,196.2891,14099.0
2023-02-27 11:05:00,205.25,205.41,205.16,205.38,13528.0,196.337,196.49,196.2509,196.4613,13528.0
2023-02-27 11:10:00,205.38,205.41,204.44,204.57,17019.0,196.4613,196.49,195.5621,195.6865,17019.0
2023-02-27 11:15:00,204.59,204.93,204.53,204.74,13017.0,195.7056,196.0309,195.6482,195.8491,13017.0
2023-02-27 11:20:00,204.76,204.96,204.57,204.65,18934.0,195.8682,196.0596,195.6865,195.763,18934.0
2023-02-27 11:25:00,204.64,204.83,204.41,204.47,8296.0,195.7535,195.9352,195.5334,195.5908,8296.0
2023-02-27 11:30:00,204.53,204.61,204.26,204.33,10464.0,195.6482,195.7248,195.39,195.4569,10464.0
2023-02-27 11:35:00,204.25,204.39,204.15,204.17,7422.0,195.3804,195.5143,195.2847,195.3039,7422.0
2023-02-27 11:40:00,204.27,204.53,203.82,203.91,16433.0,195.3995,195.6482,194.9691,195.0552,16433.0
2023-02-27 11:45:00,203.84,204.33,203.67,204.31,10742.0,194.9882,195.4569,194.8256,195.4378,10742.0
2023-02-27 11:50:00,204.2,204.23,203.96,204.06,9079.0,195.3326,195.3613,195.103,195.1986,9079.0
2023-02-27 11:55:00,204.03,204.25,203.91,204.02,12055.0,195.1699,195.3804,195.0552,195.1604,12055.0
2023-02-27 12:00:00,204.02,204.1,203.75,204.0,9031.0,195.1604,195.2369,194.9021,195.1412,9031.0
2023-02-27 12:05:00,203.98,203.98,203.59,203.74,10000.0,195.1221,195.1221,194.749,194.8925,10000.0
2023-02-27 12:10:00,203.71,203.92,203.7,203.83,9804.0,194.8638,195.0647,194.8543,194.9786,9804.0
2023-02-27 12:15:00,203.83,203.9,203.6,203.82,10831.0,194.9786,195.0456,194.7586,194.9691,10831.0
2023-02-27 12:20:00,203.85,203.93,203.72,203.73,8436.0,194.9978,195.0743,194.8734,194.883,8436.0
2023-02-27 12:25:00,203.73,204.04,203.67,203.96,9819.0,194.883,195.1795,194.8256,195.103,9819.0
2023-02-27 12:30:00,203.94,204.17,203.94,203.97,8418.0,195.0839,195.3039,195.0839,195.1125,8418.0
2023-02-27 12:35:00,203.99,204.12,203.92,204.01,7965.0,195.1317,195.256,195.0647,195.1508,7965.0
2023-02-27 12:40:00,203.97,204.09,203.93,203.95,7714.0,195.1125,195.2273,195.0743,195.0934,7714.0
2023-02-27 12:45:00,204.02,204.32,203.84,204.25,12610.0,195.1604,195.4473,194.9882,195.3804,12610.0
2023-02-27 12:50:00,204.27,204.64,204.11,204.42,14071.0,195.3995,195.7535,195.2465,195.543,14071.0
2023-02-27 12:55:00,204.36,204.46,204.33,204.35,8119.0,195.4856,195.5813,195.4569,195.476,8119.0
2023-02-27 13:00:00,204.39,204.47,204.17,204.26,11592.0,195.5143,195.5908,195.3039,195.39,11592.0
2023-02-27 13:05:00,204.31,204.31,204.09,204.2,8519.0,195.4378,195.4378,195.2273,195.3326,8519.0
2023-02-27 13:10:00,204.19,204.38,204.07,204.36,12438.0,195.323,195.5047,195.2082,195.4856,12438.0
2023-02-27 13:15:00,204.33,204.51,204.23,204.38,11211.0,195.4569,195.6291,195.3613,195.5047,11211.0
2023-02-27 13:20:00,204.39,204.65,204.38,204.43,10245.0,195.5143,195.763,195.5047,195.5526,10245.0
2023-02-27 13:25:00,204.38,204.39,204.19,204.31,9737.0,195.5047,195.5143,195.323,195.4378,9737.0
2023-02-27 13:30:00,204.32,204.5,204.32,204.43,12015.0,195.4473,195.6195,195.4473,195.5526,12015.0
2023-02-27 13:35:00,204.45,204.48,204.3,204.43,10318.0,195.5717,195.6004,195.4282,195.5526,10318.0
2023-02-27 13:40:00,204.43,204.52,203.99,204.09,11879.0,195.5526,195.6387,195.1317,195.2273,11879.0
2023-02-27 13:45:00,204.08,204.13,203.89,203.89,11761.0,195.2178,195.2656,195.036,195.036,11761.0
2023-02-27 13:50:00,203.89,204.21,203.89,204.2,10016.0,195.036,195.3421,195.036,195.3326,10016.0
2023-02-27 13:55:00,204.18,204.4,204.14,204.4,16302.0,195.3134,195.5239,195.2752,195.5239,16302.0
2023-02-27 14:00:00,204.38,204.7,204.34,204.66,12187.0,195.5047,195.8108,195.4665,195.7726,12187.0
2023-02-27 14:05:00,204.7,204.73,204.5,204.55,9262.0,195.8108,195.8395,195.6195,195.6674,9262.0
2023-02-27 14:10:00,204.58,204.64,204.47,204.48,12075.0,195.6961,195.7535,195.5908,195.6004,12075.0
2023-02-27 14:15:00,204.48,204.6,204.25,204.33,13403.0,195.6004,195.7152,195.3804,195.4569,13403.0
2023-02-27 14:20:00,204.34,204.47,204.11,204.31,13583.0,195.4665,195.5908,195.2465,195.4378,13583.0
2023-02-27 14:25:00,204.32,204.32,204.21,204.25,6953.0,195.4473,195.4473,195.3421,195.3804,6953.0
2023-02-27 14:30:00,204.22,204.37,204.22,204.29,7703.0,195.3517,195.4952,195.3517,195.4187,7703.0
2023-02-27 14:35:00,204.29,204.42,204.14,204.34,12350.0,195.4187,195.543,195.2752,195.4665,12350.0
2023-02-27 14:40:00,204.35,204.37,203.82,204.01,19881.0,195.476,195.4952,194.9691,195.1508,19881.0
2023-02-27 14:45:00,203.97,203.99,203.73,203.84,12139.0,195.1125,195.1317,194.883,194.9882,12139.0
2023-02-27 14:50:00,203.83,204.08,203.78,204.03,12372.0,194.9786,195.2178,194.9308,195.1699,12372.0
2023-02-27 14:55:00,204.0,204.12,203.89,204.08,12159.0,195.1412,195.256,195.036,195.2178,12159.0
2023-02-27 15:00:00,204.05,204.17,203.95,204.13,15932.0,195.1891,195.3039,195.0934,195.2656,15932.0
2023-02-27 15:05:00,204.14,204.16,203.77,203.8,14060.0,195.2752,195.2943,194.9212,194.9499,14060.0
2023-02-27 15:10:00,203.76,204.03,203.69,203.99,13850.0,194.9117,195.1699,194.8447,195.1317,13850.0
2023-02-27 15:15:00,203.99,203.99,203.6,203.83,19278.0,195.1317,195.1317,194.7586,194.9786,19278.0
2023-02-27 15:20:00,203.77,203.82,203.63,203.73,17726.0,194.9212,194.9691,194.7873,194.883,17726.0
2023-02-27 15:25:00,203.73,203.88,203.59,203.87,22115.0,194.883,195.0265,194.749,195.0169,22115.0
2023-02-27 15:30:00,203.84,203.85,203.45,203.7,25484.0,194.9882,194.9978,194.6151,194.8543,25484.0
2023-02-27 15:35:00,203.71,203.73,203.44,203.62,33808.0,194.8638,194.883,194.6056,194.7777,33808.0
2023-02-27 15:40:00,203.63,203.92,203.59,203.72,29939.0,194.7873,195.0647,194.749,194.8734,29939.0
2023-02-27 15:45:00,203.72,204.23,203.69,204.08,46103.0,194.8734,195.3613,194.8447,195.2178,46103.0
2023-02-27 15:50:00,204.05,204.37,203.89,204.36,75353.0,195.1891,195.4952,195.036,195.4856,75353.0
2023-02-27 15:55:00,204.38,204.61,204.18,204.25,155760.0,195.5047,195.7248,195.3134,195.3804,155760.0
2023-02-28 09:30:00,203.98,205.54,203.3,204.09,48046.0,195.1221,196.6144,194.4716,195.2273,48046.0
2023-02-28 09:35:00,204.1,204.41,203.91,204.33,9947.0,195.2369,195.5334,195.0552,195.4569,9947.0
2023-02-28 09:40:00,204.33,204.82,204.33,204.61,16538.0,195.4569,195.9256,195.4569,195.7248,16538.0
2023-02-28 09:45:00,204.77,205.46,204.69,205.39,16286.0,195.8778,196.5378,195.8013,196.4709,16286.0
2023-02-28 09:50:00,205.41,205.71,205.14,205.33,15874.0,196.49,196.777,196.2317,196.4135,15874.0
2023-02-28 09:55:00,205.19,205.75,205.13,205.14,12255.0,196.2796,196.8153,196.2222,196.2317,12255.0
2023-02-28 10:00:00,205.15,205.71,205.05,205.57,19456.0,196.2413,196.777,196.1456,196.6431,19456.0
2023-02-28 10:05:00,205.61,205.9,205.61,205.73,11420.0,196.6813,196.9587,196.6813,196.7961,11420.0
2023-02-28 10:10:00,205.76,205.88,205.32,205.72,27505.0,196.8248,196.9396,196.4039,196.7866,27505.0
2023-02-28 10:15:00,205.71,205.9,205.53,205.89,23541.0,196.777,196.9587,196.6048,196.9492,23541.0
2023-02-28 10:20:00,205.89,206.14,205.66,205.91,16858.0,196.9492,197.1883,196.7292,196.9683,16858.0
2023-02-28 10:25:00,206.02,206.25,205.66,205.76,10515.0,197.0735,197.2935,196.7292,196.8248,10515.0
2023-02-28 10:30:00,205.83,206.05,205.73,205.77,9213.0,196.8918,197.1022,196.7961,196.8344,9213.0
2023-02-28 10:35:00,205.81,205.91,205.68,205.86,13550.0,196.8726,196.9683,196.7483,196.9205,13550.0
2023-02-28 10:40:00,205.83,206.13,205.78,205.94,11823.0,196.8918,197.1787,196.8439,196.997,11823.0
2023-02-28 10:45:00,205.98,206.02,205.58,205.72,15059.0,197.0353,197.0735,196.6526,196.7866,15059.0
2023-02-28 10:50:00,205.67,205.95,205.33,205.95,27373.0,196.7387,197.0066,196.4135,197.0066,27373.0
2023-02-28 10:55:00,205.9,206.23,205.83,206.22,15432.0,196.9587,197.2744,196.8918,197.2648,15432.0
2023-02-28 11:00:00,206.26,206.76,206.22,206.71,13684.0,197.3031,197.7814,197.2648,197.7336,13684.0
2023-02-28 11:05:00,206.75,206.86,206.6,206.84,11847.0,197.7718,197.877,197.6283,197.8579,11847.0
2023-02-28 11:10:00,206.84,206.91,206.44,206.66,17374.0,197.8579,197.9249,197.4753,197.6857,17374.0
2023-02-28 11:15:00,206.72,207.14,206.66,207.14,28077.0,197.7431,198.1449,197.6857,198.1449,28077.0
2023-02-28 11:20:00,207.07,207.11,206.75,206.85,14125.0,198.0779,198.1162,197.7718,197.8675,14125.0
2023-02-28 11:25:00,206.84,207.19,206.78,207.15,11923.0,197.8579,198.1927,197.8005,198.1545,11923.0
2023-02-28 11:30:00,207.14,207.42,207.07,207.3,19442.0,198.1449,198.4127,198.0779,198.2979,19442.0
2023-02-28 11:35:00,207.31,207.32,206.91,206.91,15949.0,198.3075,198.3171,197.9249,197.9249,15949.0
2023-02-28 11:40:00,206.89,207.42,206.85,207.29,16031.0,197.9057,198.4127,197.8675,198.2884,16031.0
2023-02-28 11:45:00,207.29,207.29,206.98,207.19,13244.0,198.2884,198.2884,197.9918,198.1927,13244.0
2023-02-28 11:50:00,207.17,207.41,207.09,207.3,12529.0,198.1736,198.4032,198.0971,198.2979,12529.0
2023-02-28 11:55:00,207.27,207.27,206.84,207.03,16862.0,198.2692,198.2692,197.8579,198.0397,16862.0
2023-02-28 12:00:00,207.07,207.23,207.07,207.2,12356.0,198.0779,198.231,198.0779,198.2023,12356.0
2023-02-28 12:05:00,207.15,207.33,207.08,207.28,13931.0,198.1545,198.3266,198.0875,198.2788,13931.0
2023-02-28 12:10:00,207.3,207.4,207.27,207.36,13314.0,198.2979,198.3936,198.2692,198.3553,13314.0
2023-02-28 12:15:00,207.36,207.45,207.3,207.45,11842.0,198.3553,198.4414,198.2979,198.4414,11842.0
2023-02-28 12:20:00,207.46,207.62,207.22,207.34,10993.0,198.451,198.604,198.2214,198.3362,10993.0
2023-02-28 12:25:00,207.38,207.49,207.33,207.49,5728.0,198.3745,198.4797,198.3266,198.4797,5728.0
2023-02-28 12:30:00,207.5,207.52,207.27,207.3,11046.0,198.4893,198.5084,198.2692,198.2979,11046.0
2023-02-28 12:35:00,207.28,207.41,207.19,207.29,11658.0,198.2788,198.4032,198.1927,198.2884,11658.0
2023-02-28 12:40:00,207.25,207.3,207.15,207.22,7422.0,198.2501,198.2979,198.1545,198.2214,7422.0
2023-02-28 12:45:00,207.23,207.39,207.21,207.28,7715.0,198.231,198.384,198.2119,198.2788,7715.0
2023-02-28 12:50:00,207.33,207.61,207.3,207.59,10106.0,198.3266,198.5945,198.2979,198.5753,10106.0
2023-02-28 12:55:00,207.62,207.97,207.57,207.96,16839.0,198.604,198.9388,198.5562,198.9293,16839.0
2023-02-28 13:00:00,207.96,208.24,207.92,208.24,17215.0,198.9293,199.1971,198.891,199.1971,17215.0
2023-02-28 13:05:00,208.22,208.22,207.77,207.81,11866.0,199.178,199.178,198.7475,198.7858,11866.0
2023-02-28 13:10:00,207.78,207.98,207.77,207.84,11570.0,198.7571,198.9484,198.7475,198.8145,11570.0
2023-02-28 13:15:00,207.77,207.96,207.68,207.73,15203.0,198.7475,198.9293,198.6614,198.7093,15203.0
2023-02-28 13:20:00,207.71,207.76,207.55,207.67,11561.0,198.6901,198.738,198.5371,198.6519,11561.0
2023-02-28 13:25:00,207.71,207.78,207.59,207.78,9623.0,198.6901,198.7571,198.5753,198.7571,9623.0
2023-02-28 13:30:00,207.81,207.93,207.7,207.8,9346.0,198.7858,198.9006,198.6806,198.7762,9346.0
2023-02-28 13:35:00,207.78,207.99,207.66,207.72,20467.0,198.7571,198.958,198.6423,198.6997,20467.0
2023-02-28 13:40:00,207.75,207.98,207.74,207.85,10867.0,198.7284,198.9484,198.7188,198.8241,10867.0
2023-02-28 13:45:00,207.88,207.96,207.76,207.8,19094.0,198.8528,198.9293,198.738,198.7762,19094.0
2023-02-28 13:50:00,207.78,207.96,207.72,207.93,13776.0,198.7571,198.9293,198.6997,198.9006,13776.0
2023-02-28 13:55:00,207.92,208.28,207.9,208.2,18268.0,198.891,199.2354,198.8719,199.1589,18268.0
2023-02-28 14:00:00,208.19,208.21,207.65,207.77,17153.0,199.1493,199.1684,198.6327,198.7475,17153.0
2023-02-28 14:05:00,207.8,207.82,207.43,207.74,11741.0,198.7762,198.7954,198.4223,198.7188,11741.0
2023-02-28 14:10:00,207.74,207.74,207.37,207.52,10270.0,198.7188,198.7188,198.3649,198.5084,10270.0
2023-02-28 14:15:00,207.5,207.52,207.19,207.2,10237.0,198.4893,198.5084,198.1927,198.2023,10237.0
2023-02-28 14:20:00,207.14,207.4,207.08,207.35,11241.0,198.1449,198.3936,198.0875,198.3458,11241.0
2023-02-28 14:25:00,207.37,207.55,207.34,207.37,11305.0,198.3649,198.5371,198.3362,198.3649,11305.0
2023-02-28 14:30:00,207.33,207.41,207.22,207.32,11557.0,198.3266,198.4032,198.2214,198.3171,11557.0
2023-02-28 14:35:00,207.33,207.33,207.19,207.33,8164.0,198.3266,198.3266,198.1927,198.3266,8164.0
2023-02-28 14:40:00,207.32,207.34,206.87,206.99,17618.0,198.3171,198.3362,197.8866,198.0014,17618.0
2023-02-28 14:45:00,206.96,207.26,206.96,207.15,12293.0,197.9727,198.2597,197.9727,198.1545,12293.0
2023-02-28 14:50:00,207.14,207.25,207.0,207.12,13060.0,198.1449,198.2501,198.011,198.1258,13060.0
2023-02-28 14:55:00,207.11,207.13,206.84,206.87,14277.0,198.1162,198.1353,197.8579,197.8866,14277.0
2023-02-28 15:00:00,206.87,206.9,206.53,206.62,14610.0,197.8866,197.9153,197.5614,197.6475,14610.0
2023-02-28 15:05:00,206.61,206.71,206.49,206.71,21348.0,197.6379,197.7336,197.5231,197.7336,21348.0
2023-02-28 15:10:00,206.72,207.1,206.72,207.09,29778.0,197.7431,198.1066,197.7431,198.0971,29778.0
2023-02-28 15:15:00,207.09,207.11,206.71,206.71,31507.0,198.0971,198.1162,197.7336,197.7336,31507.0
2023-02-28 15:20:00,206.68,206.92,206.55,206.91,29678.0,197.7049,197.9344,197.5805,197.9249,29678.0
2023-02-28 15:25:00,206.88,206.9,206.56,206.88,21699.0,197.8962,197.9153,197.5901,197.8962,21699.0
2023-02-28 15:30:00,206.89,206.9,206.48,206.63,32414.0,197.9057,197.9153,197.5136,197.657,32414.0
2023-02-28 15:35:00,206.63,206.76,206.34,206.69,34844.0,197.657,197.7814,197.3796,197.7144,34844.0
2023-02-28 15:40:00,206.69,206.89,206.29,206.74,42749.0,197.7144,197.9057,197.3318,197.7623,42749.0
2023-02-28 15:45:00,206.72,206.92,206.68,206.91,44710.0,197.7431,197.9344,197.7049,197.9249,44710.0
2023-02-28 15:50:00,206.91,207.1,206.66,206.85,89967.0,197.9249,198.1066,197.6857,197.8675,89967.0
2023-02-28 15:55:00,206.84,206.85,205.65,205.65,334300.0,197.8579,197.8675,196.7196,196.7196,334300.0
2023-03-01 09:30:00,205.44,205.64,201.4,201.44,272179.0,196.5187,196.71,192.6542,192.6924,272179.0
2023-03-01 09:35:00,201.41,201.91,199.37,201.53,129318.0,192.6637,193.142,190.7123,192.7785,129318.0
2023-03-01 09:40:00,201.53,201.68,199.73,199.73,105002.0,192.7785,192.922,191.0567,191.0567,105002.0
2023-03-01 09:45:00,199.73,200.78,199.73,200.35,80110.0,191.0567,192.0611,191.0567,191.6497,80110.0
2023-03-01 09:50:00,200.31,201.3,199.83,199.84,70408.0,191.6115,192.5585,191.1523,191.1619,70408.0
2023-03-01 09:55:00,199.98,200.09,197.86,198.63,162561.0,191.2958,191.401,189.2679,190.0044,162561.0
2023-03-01 10:00:00,199.0,199.13,197.09,197.62,133464.0,190.3584,190.4827,188.5313,189.0383,133464.0
2023-03-01 10:05:00,197.55,197.68,195.11,195.13,97963.0,188.9713,189.0957,186.6373,186.6564,97963.0
2023-03-01 10:10:00,195.1,195.68,194.45,195.53,134707.0,186.6277,187.1825,186.006,187.0391,134707.0
2023-03-01 10:15:00,195.41,196.51,195.31,195.89,147740.0,186.9243,187.9765,186.8286,187.3834,147740.0
2023-03-01 10:20:00,195.98,196.33,195.13,195.24,66099.0,187.4695,187.8043,186.6564,186.7617,66099.0
2023-03-01 10:25:00,195.3,195.75,194.68,194.68,160449.0,186.819,187.2495,186.226,186.226,160449.0
2023-03-01 10:30:00,194.68,195.38,194.55,194.59,144952.0,186.226,186.8956,186.1016,186.1399,144952.0
2023-03-01 10:35:00,194.58,196.49,194.57,195.91,117667.0,186.1303,187.9574,186.1207,187.4026,117667.0
2023-03-01 10:40:00,195.96,196.65,195.86,196.02,58147.0,187.4504,188.1104,187.3547,187.5078,58147.0
2023-03-01 10:45:00,195.89,196.56,195.3,196.45,84698.0,187.3834,188.0243,186.819,187.9191,84698.0
2023-03-01 10:50:00,196.43,196.5,195.11,195.45,94988.0,187.9,187.9669,186.6373,186.9625,94988.0
2023-03-01 10:55:00,195.44,195.51,194.79,195.16,94137.0,186.953,187.0199,186.3312,186.6851,94137.0
2023-03-01 11:00:00,195.16,195.27,194.2,194.36,108678.0,186.6851,186.7903,185.7668,185.9199,108678.0
2023-03-01 11:05:00,194.21,194.68,193.54,193.61,243542.0,185.7764,186.226,185.1355,185.2024,243542.0
2023-03-01 11:10:00,193.63,193.63,193.0,193.15,82572.0,185.2216,185.2216,184.6189,184.7624,82572.0
2023-03-01 11:15:00,193.11,193.31,192.72,192.97,47324.0,184.7241,184.9155,184.3511,184.5902,47324.0
2023-03-01 11:20:00,192.95,193.21,192.81,193.07,29573.0,184.5711,184.8198,184.4372,184.6859,29573.0
2023-03-01 11:25:00,192.99,194.02,192.99,193.62,62122.0,184.6094,185.5946,184.6094,185.212,62122.0
2023-03-01 11:30:00,193.62,193.68,193.26,193.67,35136.0,185.212,185.2694,184.8676,185.2598,35136.0
2023-03-01 11:35:00,193.69,194.48,193.56,194.29,64329.0,185.279,186.0347,185.1546,185.8529,64329.0
2023-03-01 11:40:00,194.31,194.65,194.16,194.5,33865.0,185.872,186.1973,185.7286,186.0538,33865.0
2023-03-01 11:45:00,194.56,195.4,194.41,194.9,99318.0,186.1112,186.9147,185.9677,186.4364,99318.0
2023-03-01 11:50:00,194.85,194.95,193.92,194.03,67533.0,186.3886,186.4842,185.499,185.6042,67533.0
2023-03-01 11:55:00,193.97,194.14,193.27,193.39,90672.0,185.5468,185.7094,184.8772,184.992,90672.0
2023-03-01 12:00:00,193.4,193.76,193.09,193.65,47668.0,185.0016,185.3459,184.705,185.2407,47668.0
2023-03-01 12:05:00,193.6,193.93,193.32,193.62,55192.0,185.1929,185.5085,184.925,185.212,55192.0
2023-03-01 12:10:00,193.58,193.9,193.16,193.48,89903.0,185.1737,185.4798,184.772,185.0781,89903.0
2023-03-01 12:15:00,193.49,194.23,193.49,194.07,43039.0,185.0876,185.7955,185.0876,185.6425,43039.0
2023-03-01 12:20:00,194.08,194.23,193.92,193.96,30601.0,185.652,185.7955,185.499,185.5372,30601.0
2023-03-01 12:25:00,193.97,194.3,193.85,193.86,40937.0,185.5468,185.8625,185.432,185.4416,40937.0
2023-03-01 12:30:00,193.9,194.17,193.89,193.92,32137.0,185.4798,185.7381,185.4703,185.499,32137.0
2023-03-01 12:35:00,193.92,194.34,193.84,194.24,20928.0,185.499,185.9007,185.4224,185.8051,20928.0
2023-03-01 12:40:00,194.2,194.44,193.96,194.3,24885.0,185.7668,185.9964,185.5372,185.8625,24885.0
2023-03-01 12:45:00,194.31,194.34,193.92,194.25,20229.0,185.872,185.9007,185.499,185.8146,20229.0
2023-03-01 12:50:00,194.24,194.25,193.91,193.98,28273.0,185.8051,185.8146,185.4894,185.5564,28273.0
2023-03-01 12:55:00,193.97,194.46,193.89,194.11,50477.0,185.5468,186.0155,185.4703,185.6807,50477.0
2023-03-01 13:00:00,194.07,194.09,193.75,193.77,37063.0,185.6425,185.6616,185.3364,185.3555,37063.0
2023-03-01 13:05:00,193.76,193.92,193.5,193.77,58181.0,185.3459,185.499,185.0972,185.3555,58181.0
2023-03-01 13:10:00,193.76,194.01,193.65,193.65,31446.0,185.3459,185.5851,185.2407,185.2407,31446.0
2023-03-01 13:15:00,193.65,193.67,192.89,192.98,68063.0,185.2407,185.2598,184.5137,184.5998,68063.0
2023-03-01 13:20:00,192.96,193.06,192.42,192.49,52901.0,184.5807,184.6763,184.0641,184.1311,52901.0
2023-03-01 13:25:00,192.5,192.83,192.42,192.44,46821.0,184.1406,184.4563,184.0641,184.0832,46821.0
2023-03-01 13:30:00,192.41,192.72,192.21,192.63,84479.0,184.0545,184.3511,183.8632,184.265,84479.0
2023-03-01 13:35:00,192.63,192.72,192.06,192.15,30106.0,184.265,184.3511,183.7197,183.8058,30106.0
2023-03-01 13:40:00,192.18,192.33,191.84,191.88,47007.0,183.8345,183.978,183.5093,183.5476,47007.0
2023-03-01 13:45:00,191.85,192.01,191.63,191.88,53726.0,183.5189,183.6719,183.3084,183.5476,53726.0
2023-03-01 13:50:00,191.81,192.11,191.8,192.01,24622.0,183.4806,183.7676,183.471,183.6719,24622.0
2023-03-01 13:55:00,191.99,192.2,191.77,192.16,19178.0,183.6528,183.8537,183.4423,183.8154,19178.0
2023-03-01 14:00:00,192.16,192.17,191.73,191.84,44789.0,183.8154,183.825,183.4041,183.5093,44789.0
2023-03-01 14:05:00,191.84,192.17,191.68,192.1,32651.0,183.5093,183.825,183.3562,183.758,32651.0
2023-03-01 14:10:00,192.12,192.93,192.1,192.87,48443.0,183.7771,184.552,183.758,184.4946,48443.0
2023-03-01 14:15:00,192.87,193.12,192.39,192.42,28271.0,184.4946,184.7337,184.0354,184.0641,28271.0
2023-03-01 14:20:00,192.41,192.68,192.33,192.44,19828.0,184.0545,184.3128,183.978,184.0832,19828.0
2023-03-01 14:25:00,192.41,192.52,192.1,192.18,30554.0,184.0545,184.1598,183.758,183.8345,30554.0
2023-03-01 14:30:00,192.12,192.32,191.85,192.01,33493.0,183.7771,183.9685,183.5189,183.6719,33493.0
2023-03-01 14:35:00,192.06,192.19,191.87,191.87,28836.0,183.7197,183.8441,183.538,183.538,28836.0
2023-03-01 14:40:00,191.87,192.18,191.61,191.83,89115.0,183.538,183.8345,183.2893,183.4997,89115.0
2023-03-01 14:45:00,191.78,192.19,191.63,191.63,38113.0,183.4519,183.8441,183.3084,183.3084,38113.0
2023-03-01 14:50:00,191.66,191.69,191.4,191.64,62986.0,183.3371,183.3658,183.0884,183.318,62986.0
2023-03-01 14:55:00,191.62,191.73,191.27,191.46,68618.0,183.2989,183.4041,182.964,183.1458,68618.0
2023-03-01 15:00:00,191.45,191.85,191.43,191.78,49886.0,183.1362,183.5189,183.1171,183.4519,49886.0
2023-03-01 15:05:00,191.73,192.2,191.72,192.2,36057.0,183.4041,183.8537,183.3945,183.8537,36057.0
2023-03-01 15:10:00,192.21,192.56,192.05,192.52,60368.0,183.8632,184.198,183.7102,184.1598,60368.0
2023-03-01 15:15:00,192.5,193.12,192.28,192.86,209086.0,184.1406,184.7337,183.9302,184.485,209086.0
2023-03-01 15:20:00,192.83,192.88,192.57,192.86,79121.0,184.4563,184.5041,184.2076,184.485,79121.0
2023-03-01 15:25:00,192.88,193.15,192.88,193.0,45618.0,184.5041,184.7624,184.5041,184.6189,45618.0
2023-03-01 15:30:00,193.01,193.9,192.93,193.87,99421.0,184.6285,185.4798,184.552,185.4511,99421.0
2023-03-01 15:35:00,193.87,193.88,193.33,193.42,71787.0,185.4511,185.4607,184.9346,185.0207,71787.0
2023-03-01 15:40:00,193.45,194.16,193.37,193.94,172980.0,185.0494,185.7286,184.9729,185.5181,172980.0
2023-03-01 15:45:00,193.96,194.71,193.95,194.31,161409.0,185.5372,186.2547,185.5277,185.872,161409.0
2023-03-01 15:50:00,194.3,194.3,193.92,194.07,179265.0,185.8625,185.8625,185.499,185.6425,179265.0
2023-03-01 15:55:00,194.07,194.4,193.98,194.31,383410.0,185.6425,185.9581,185.5564,185.872,383410.0
2023-03-02 09:30:00,192.66,194.24,192.03,193.48,99873.0,184.2937,185.8051,183.691,185.0781,99873.0
2023-03-02 09:35:00,193.48,194.8,193.26,194.39,73297.0,185.0781,186.3408,184.8676,185.9486,73297.0
2023-03-02 09:40:00,194.43,194.73,193.64,193.73,31940.0,185.9868,186.2738,185.2311,185.3172,31940.0
2023-03-02 09:45:00,193.83,194.49,193.69,194.34,44774.0,185.4129,186.0442,185.279,185.9007,44774.0
2023-03-02 09:50:00,194.33,195.26,194.2,195.16,73268.0,185.8912,186.7808,185.7668,186.6851,73268.0
2023-03-02 09:55:00,195.23,195.45,194.33,194.95,27369.0,186.7521,186.9625,185.8912,186.4842,27369.0
2023-03-02 10:00:00,195.07,195.25,194.91,195.16,37286.0,186.599,186.7712,186.446,186.6851,37286.0
2023-03-02 10:05:00,195.23,195.24,194.55,194.6,33144.0,186.7521,186.7617,186.1016,186.1494,33144.0
2023-03-02 10:10:00,194.59,194.85,194.31,194.36,29941.0,186.1399,186.3886,185.872,185.9199,29941.0
2023-03-02 10:15:00,194.37,194.69,194.05,194.18,39590.0,185.9294,186.2355,185.6233,185.7477,39590.0
2023-03-02 10:20:00,194.22,194.3,193.83,194.07,32949.0,185.7859,185.8625,185.4129,185.6425,32949.0
2023-03-02 10:25:00,194.14,194.6,193.91,194.53,27676.0,185.7094,186.1494,185.4894,186.0825,27676.0
2023-03-02 10:30:00,194.53,194.6,194.09,194.4,25235.0,186.0825,186.1494,185.6616,185.9581,25235.0
2023-03-02 10:35:00,194.48,194.78,194.3,194.31,19304.0,186.0347,186.3216,185.8625,185.872,19304.0
2023-03-02 10:40:00,194.34,194.47,194.01,194.41,15376.0,185.9007,186.0251,185.5851,185.9677,15376.0
2023-03-02 10:45:00,194.47,194.47,193.7,193.81,37829.0,186.0251,186.0251,185.2885,185.3937,37829.0
2023-03-02 10:50:00,193.89,194.19,193.85,194.0,62307.0,185.4703,185.7572,185.432,185.5755,62307.0
2023-03-02 10:55:00,194.0,194.58,193.91,194.45,24832.0,185.5755,186.1303,185.4894,186.006,24832.0
2023-03-02 11:00:00,194.44,194.69,194.42,194.53,17675.0,185.9964,186.2355,185.9773,186.0825,17675.0
2023-03-02 11:05:00,194.62,194.86,194.46,194.67,18463.0,186.1686,186.3982,186.0155,186.2164,18463.0
2023-03-02 11:10:00,194.72,194.72,194.26,194.26,23639.0,186.2642,186.2642,185.8242,185.8242,23639.0
2023-03-02 11:15:00,194.32,194.67,194.16,194.26,17140.0,185.8816,186.2164,185.7286,185.8242,17140.0
2023-03-02 11:20:00,194.33,194.38,193.97,194.0,15227.0,185.8912,185.939,185.5468,185.5755,15227.0
2023-03-02 11:25:00,194.01,194.16,193.61,193.74,16944.0,185.5851,185.7286,185.2024,185.3268,16944.0
2023-03-02 11:30:00,193.77,194.02,193.44,193.45,27958.0,185.3555,185.5946,185.0398,185.0494,27958.0
2023-03-02 11:35:00,193.41,193.62,193.32,193.46,20995.0,185.0111,185.212,184.925,185.0589,20995.0
2023-03-02 11:40:00,193.49,193.49,193.19,193.23,15132.0,185.0876,185.0876,184.8007,184.8389,15132.0
2023-03-02 11:45:00,193.14,193.22,192.87,193.09,22089.0,184.7528,184.8294,184.4946,184.705,22089.0
2023-03-02 11:50:00,193.09,193.21,193.02,193.07,21055.0,184.705,184.8198,184.6381,184.6859,21055.0
2023-03-02 11:55:00,193.07,193.58,193.05,193.47,28722.0,184.6859,185.1737,184.6668,185.0685,28722.0
2023-03-02 12:00:00,193.51,194.24,193.49,194.18,26593.0,185.1068,185.8051,185.0876,185.7477,26593.0
2023-03-02 12:05:00,194.14,194.37,194.05,194.37,14336.0,185.7094,185.9294,185.6233,185.9294,14336.0
2023-03-02 12:10:00,194.36,194.5,193.99,194.36,20052.0,185.9199,186.0538,185.5659,185.9199,20052.0
2023-03-02 12:15:00,194.39,194.44,194.21,194.41,8875.0,185.9486,185.9964,185.7764,185.9677,8875.0
2023-03-02 12:20:00,194.38,194.59,194.21,194.49,13693.0,185.939,186.1399,185.7764,186.0442,13693.0
2023-03-02 12:25:00,194.49,194.67,194.33,194.59,11871.0,186.0442,186.2164,185.8912,186.1399,11871.0
2023-03-02 12:30:00,194.55,194.7,194.41,194.44,13694.0,186.1016,186.2451,185.9677,185.9964,13694.0
2023-03-02 12:35:00,194.42,194.48,193.96,194.02,24230.0,185.9773,186.0347,185.5372,185.5946,24230.0
2023-03-02 12:40:00,193.98,193.98,193.82,193.94,9023.0,185.5564,185.5564,185.4033,185.5181,9023.0
2023-03-02 12:45:00,193.95,194.04,193.76,193.99,9859.0,185.5277,185.6138,185.3459,185.5659,9859.0
2023-03-02 12:50:00,194.01,194.11,193.9,194.01,13131.0,185.5851,185.6807,185.4798,185.5851,13131.0
2023-03-02 12:55:00,194.01,194.25,193.85,193.86,28723.0,185.5851,185.8146,185.432,185.4416,28723.0
2023-03-02 13:00:00,193.92,194.21,193.84,194.07,18126.0,185.499,185.7764,185.4224,185.6425,18126.0
2023-03-02 13:05:00,194.11,194.25,193.98,194.19,11291.0,185.6807,185.8146,185.5564,185.7572,11291.0
2023-03-02 13:10:00,194.17,194.18,193.91,194.0,30244.0,185.7381,185.7477,185.4894,185.5755,30244.0
2023-03-02 13:15:00,194.01,194.04,193.82,193.93,29599.0,185.5851,185.6138,185.4033,185.5085,29599.0
2023-03-02 13:20:00,193.96,193.96,193.67,193.71,18040.0,185.5372,185.5372,185.2598,185.2981,18040.0
2023-03-02 13:25:00,193.73,193.73,193.3,193.38,24231.0,185.3172,185.3172,184.9059,184.9824,24231.0
2023-03-02 13:30:00,193.34,193.89,193.33,193.88,9327.0,184.9442,185.4703,184.9346,185.4607,9327.0
2023-03-02 13:35:00,193.9,194.75,193.9,194.3,18695.0,185.4798,186.2929,185.4798,185.8625,18695.0
2023-03-02 13:40:00,194.3,194.48,194.14,194.19,8505.0,185.8625,186.0347,185.7094,185.7572,8505.0
2023-03-02 13:45:00,194.22,194.38,194.16,194.28,7492.0,185.7859,185.939,185.7286,185.8433,7492.0
2023-03-02 13:50:00,194.36,194.42,193.97,194.1,10070.0,185.9199,185.9773,185.5468,185.6712,10070.0
2023-03-02 13:55:00,194.19,194.25,193.95,194.16,24415.0,185.7572,185.8146,185.5277,185.7286,24415.0
2023-03-02 14:00:00,194.2,194.64,194.19,194.31,21152.0,185.7668,186.1877,185.7572,185.872,21152.0
2023-03-02 14:05:00,194.25,194.39,194.15,194.25,6470.0,185.8146,185.9486,185.719,185.8146,6470.0
2023-03-02 14:10:00,194.33,194.37,193.85,193.94,13215.0,185.8912,185.9294,185.432,185.5181,13215.0
2023-03-02 14:15:00,193.97,194.03,193.82,193.96,12391.0,185.5468,185.6042,185.4033,185.5372,12391.0
2023-03-02 14:20:00,194.03,194.16,193.92,194.1,19660.0,185.6042,185.7286,185.499,185.6712,19660.0
2023-03-02 14:25:00,194.09,194.5,193.98,194.46,12010.0,185.6616,186.0538,185.5564,186.0155,12010.0
2023-03-02 14:30:00,194.48,194.65,194.29,194.41,17580.0,186.0347,186.1973,185.8529,185.9677,17580.0
2023-03-02 14:35:00,194.36,194.36,193.89,194.25,20541.0,185.9199,185.9199,185.4703,185.8146,20541.0
2023-03-02 14:40:00,194.23,194.27,193.98,194.0,24506.0,185.7955,185.8338,185.5564,185.5755,24506.0
2023-03-02 14:45:00,194.0,194.29,194.0,194.17,25268.0,185.5755,185.8529,185.5755,185.7381,25268.0
2023-03-02 14:50:00,194.24,194.4,194.15,194.17,13612.0,185.8051,185.9581,185.719,185.7381,13612.0
2023-03-02 14:55:00,194.14,194.38,194.1,194.12,18463.0,185.7094,185.939,185.6712,185.6903,18463.0
2023-03-02 15:00:00,194.11,194.48,194.01,194.28,20338.0,185.6807,186.0347,185.5851,185.8433,20338.0
2023-03-02 15:05:00,194.33,194.54,194.32,194.53,13915.0,185.8912,186.092,185.8816,186.0825,13915.0
2023-03-02 15:10:00,194.53,194.68,194.43,194.55,11743.0,186.0825,186.226,185.9868,186.1016,11743.0
2023-03-02 15:15:00,194.55,194.63,194.15,194.15,27598.0,186.1016,186.1781,185.719,185.719,27598.0
2023-03-02 15:20:00,194.15,194.4,194.06,194.3,26327.0,185.719,185.9581,185.6329,185.8625,26327.0
2023-03-02 15:25:00,194.28,194.43,194.15,194.24,63702.0,185.8433,185.9868,185.719,185.8051,63702.0
2023-03-02 15:30:00,194.25,194.81,194.23,194.81,51675.0,185.8146,186.3503,185.7955,186.3503,51675.0
2023-03-02 15:35:00,194.8,195.33,194.74,195.16,41290.0,186.3408,186.8477,186.2834,186.6851,41290.0
2023-03-02 15:40:00,195.15,195.17,194.52,194.56,67616.0,186.6756,186.6947,186.0729,186.1112,67616.0
2023-03-02 15:45:00,194.54,194.89,194.45,194.64,289450.0,186.092,186.4268,186.006,186.1877,289450.0
2023-03-02 15:50:00,194.63,194.91,194.49,194.58,62369.0,186.1781,186.446,186.0442,186.1303,62369.0
2023-03-02 15:55:00,194.58,195.24,194.57,195.17,188205.0,186.1303,186.7617,186.1207,186.6947,188205.0
2023-03-03 09:30:00,195.78,196.2,195.05,196.0,68950.0,187.2782,187.68,186.5799,187.4886,68950.0
2023-03-03 09:35:00,195.99,196.54,195.99,196.46,24060.0,187.4791,188.0052,187.4791,187.9287,24060.0
2023-03-03 09:40:00,196.56,196.57,195.86,196.05,20459.0,188.0243,188.0339,187.3547,187.5365,20459.0
2023-03-03 09:45:00,196.11,196.42,195.78,196.28,17397.0,187.5939,187.8904,187.2782,187.7565,17397.0
2023-03-03 09:50:00,196.27,196.27,195.75,196.02,20374.0,187.7469,187.7469,187.2495,187.5078,20374.0
2023-03-03 09:55:00,195.97,196.23,195.7,196.12,39617.0,187.46,187.7087,187.2017,187.6034,39617.0
2023-03-03 10:00:00,196.18,196.27,195.43,195.95,31103.0,187.6608,187.7469,186.9434,187.4408,31103.0
2023-03-03 10:05:00,195.9,195.96,195.52,195.71,21921.0,187.393,187.4504,187.0295,187.2112,21921.0
2023-03-03 10:10:00,195.71,196.82,195.71,196.82,20468.0,187.2112,188.273,187.2112,188.273,20468.0
2023-03-03 10:15:00,196.83,197.15,196.78,196.88,22173.0,188.2826,188.5887,188.2348,188.3304,22173.0
2023-03-03 10:20:00,196.87,197.42,196.78,197.23,20481.0,188.3209,188.847,188.2348,188.6652,20481.0
2023-03-03 10:25:00,197.28,197.77,197.25,197.77,45254.0,188.7131,189.1818,188.6844,189.1818,45254.0
2023-03-03 10:30:00,197.82,197.82,197.12,197.25,17731.0,189.2296,189.2296,188.56,188.6844,17731.0
2023-03-03 10:35:00,197.28,197.51,197.17,197.28,15530.0,188.7131,188.9331,188.6078,188.7131,15530.0
2023-03-03 10:40:00,197.24,197.62,197.24,197.47,19391.0,188.6748,189.0383,188.6748,188.8948,19391.0
2023-03-03 10:45:00,197.55,197.83,197.41,197.64,33379.0,188.9713,189.2392,188.8374,189.0574,33379.0
2023-03-03 10:50:00,197.63,197.68,197.17,197.25,22790.0,189.0479,189.0957,188.6078,188.6844,22790.0
2023-03-03 10:55:00,197.23,197.66,197.22,197.54,15812.0,188.6652,189.0766,188.6557,188.9618,15812.0
2023-03-03 11:00:00,197.55,197.82,197.53,197.63,10507.0,188.9713,189.2296,188.9522,189.0479,10507.0
2023-03-03 11:05:00,197.69,197.93,197.69,197.73,15767.0,189.1053,189.3348,189.1053,189.1435,15767.0
2023-03-03 11:10:00,197.78,197.99,197.68,197.95,16221.0,189.1914,189.3922,189.0957,189.354,16221.0
2023-03-03 11:15:00,197.96,198.15,197.81,198.15,23261.0,189.3635,189.5453,189.22,189.5453,23261.0
2023-03-03 11:20:00,198.16,198.2,197.84,198.11,16374.0,189.5548,189.5931,189.2487,189.507,16374.0
2023-03-03 11:25:00,198.13,198.14,197.86,198.06,13561.0,189.5262,189.5357,189.2679,189.4592,13561.0
2023-03-03 11:30:00,198.12,198.34,198.02,198.14,15009.0,189.5166,189.727,189.4209,189.5357,15009.0
2023-03-03 11:35:00,198.19,198.3,198.01,198.05,18107.0,189.5835,189.6888,189.4114,189.4496,18107.0
2023-03-03 11:40:00,198.06,198.22,197.93,198.17,12891.0,189.4592,189.6122,189.3348,189.5644,12891.0
2023-03-03 11:45:00,198.17,198.64,198.17,198.61,14335.0,189.5644,190.014,189.5644,189.9853,14335.0
2023-03-03 11:50:00,198.59,199.08,198.53,199.03,11507.0,189.9662,190.4349,189.9088,190.3871,11507.0
2023-03-03 11:55:00,199.06,199.08,198.88,198.88,24120.0,190.4158,190.4349,190.2436,190.2436,24120.0
2023-03-03 12:00:00,198.88,199.16,198.83,198.92,57641.0,190.2436,190.5114,190.1958,190.2818,57641.0
2023-03-03 12:05:00,198.92,199.03,198.77,198.81,22792.0,190.2818,190.3871,190.1384,190.1766,22792.0
2023-03-03 12:10:00,198.8,199.34,198.8,199.34,43918.0,190.1671,190.6836,190.1671,190.6836,43918.0
2023-03-03 12:15:00,199.36,199.72,199.2,199.72,17373.0,190.7027,191.0471,190.5497,191.0471,17373.0
2023-03-03 12:20:00,199.72,199.87,199.55,199.8,17816.0,191.0471,191.1906,190.8845,191.1236,17816.0
2023-03-03 12:25:00,199.87,199.87,199.38,199.68,20090.0,191.1906,191.1906,190.7219,191.0088,20090.0
2023-03-03 12:30:00,199.71,199.81,199.4,199.53,14434.0,191.0375,191.1332,190.741,190.8654,14434.0
2023-03-03 12:35:00,199.51,199.51,199.2,199.36,14529.0,190.8462,190.8462,190.5497,190.7027,14529.0
2023-03-03 12:40:00,199.36,199.36,199.03,199.15,12275.0,190.7027,190.7027,190.3871,190.5019,12275.0
2023-03-03 12:45:00,199.2,199.53,199.12,199.49,14886.0,190.5497,190.8654,190.4732,190.8271,14886.0
2023-03-03 12:50:00,199.49,199.61,199.2,199.2,11077.0,190.8271,190.9419,190.5497,190.5497,11077.0
2023-03-03 12:55:00,199.23,199.41,199.17,199.25,14964.0,190.5784,190.7506,190.521,190.5975,14964.0
2023-03-03 13:00:00,199.24,199.34,199.08,199.33,8849.0,190.5879,190.6836,190.4349,190.674,8849.0
2023-03-03 13:05:00,199.38,199.43,199.24,199.33,16057.0,190.7219,190.7697,190.5879,190.674,16057.0
2023-03-03 13:10:00,199.31,199.58,199.31,199.55,11590.0,190.6549,190.9132,190.6549,190.8845,11590.0
2023-03-03 13:15:00,199.47,199.5,199.09,199.2,9287.0,190.808,190.8367,190.4445,190.5497,9287.0
2023-03-03 13:20:00,199.2,199.3,198.79,198.79,12871.0,190.5497,190.6453,190.1575,190.1575,12871.0
2023-03-03 13:25:00,198.8,199.29,198.79,199.14,15094.0,190.1671,190.6358,190.1575,190.4923,15094.0
2023-03-03 13:30:00,199.13,199.21,198.96,199.04,10581.0,190.4827,190.5593,190.3201,190.3966,10581.0
2023-03-03 13:35:00,199.09,199.22,198.87,198.98,13040.0,190.4445,190.5688,190.234,190.3392,13040.0
2023-03-03 13:40:00,199.0,199.13,198.93,199.08,15100.0,190.3584,190.4827,190.2914,190.4349,15100.0
2023-03-03 13:45:00,199.16,199.47,199.12,199.44,16662.0,190.5114,190.808,190.4732,190.7793,16662.0
2023-03-03 13:50:00,199.44,199.48,199.32,199.45,12328.0,190.7793,190.8175,190.6645,190.7888,12328.0
2023-03-03 13:55:00,199.45,199.51,199.33,199.46,11237.0,190.7888,190.8462,190.674,190.7984,11237.0
2023-03-03 14:00:00,199.48,199.49,199.28,199.34,12902.0,190.8175,190.8271,190.6262,190.6836,12902.0
2023-03-03 14:05:00,199.38,199.8,199.37,199.74,11114.0,190.7219,191.1236,190.7123,191.0662,11114.0
2023-03-03 14:10:00,199.78,199.98,199.73,199.9,20221.0,191.1045,191.2958,191.0567,191.2193,20221.0
2023-03-03 14:15:00,199.92,200.0,199.64,199.74,20416.0,191.2384,191.3149,190.9706,191.0662,20416.0
2023-03-03 14:20:00,199.77,199.86,199.7,199.71,23131.0,191.0949,191.181,191.028,191.0375,23131.0
2023-03-03 14:25:00,199.71,199.81,199.59,199.8,10871.0,191.0375,191.1332,190.9228,191.1236,10871.0
2023-03-03 14:30:00,199.8,199.96,199.8,199.82,16557.0,191.1236,191.2767,191.1236,191.1428,16557.0
2023-03-03 14:35:00,199.82,199.95,199.63,199.82,18493.0,191.1428,191.2671,190.961,191.1428,18493.0
2023-03-03 14:40:00,199.82,199.88,199.49,199.77,23239.0,191.1428,191.2002,190.8271,191.0949,23239.0
2023-03-03 14:45:00,199.77,200.01,199.63,199.88,11273.0,191.0949,191.3245,190.961,191.2002,11273.0
2023-03-03 14:50:00,199.87,199.95,199.79,199.85,10902.0,191.1906,191.2671,191.1141,191.1715,10902.0
2023-03-03 14:55:00,199.82,200.04,199.63,200.02,11397.0,191.1428,191.3532,190.961,191.3341,11397.0
2023-03-03 15:00:00,200.06,200.09,199.91,200.0,10602.0,191.3723,191.401,191.2289,191.3149,10602.0
2023-03-03 15:05:00,199.98,200.33,199.98,200.32,16651.0,191.2958,191.6306,191.2958,191.6211,16651.0
2023-03-03 15:10:00,200.28,200.28,199.79,199.87,23805.0,191.5828,191.5828,191.1141,191.1906,23805.0
2023-03-03 15:15:00,199.92,200.21,199.75,200.17,24244.0,191.2384,191.5158,191.0758,191.4776,24244.0
2023-03-03 15:20:00,200.2,200.55,200.07,200.07,31425.0,191.5063,191.8411,191.3819,191.3819,31425.0
2023-03-03 15:25:00,200.1,200.12,199.88,200.02,43550.0,191.4106,191.4297,191.2002,191.3341,43550.0
2023-03-03 15:30:00,200.0,200.27,199.92,200.09,26151.0,191.3149,191.5732,191.2384,191.401,26151.0
2023-03-03 15:35:00,200.08,200.34,199.98,200.31,30857.0,191.3915,191.6402,191.2958,191.6115,30857.0
2023-03-03 15:40:00,200.27,200.34,199.93,200.29,37465.0,191.5732,191.6402,191.248,191.5924,37465.0
2023-03-03 15:45:00,200.29,200.41,199.96,200.41,73197.0,191.5924,191.7071,191.2767,191.7071,73197.0
2023-03-03 15:50:00,200.38,200.41,199.77,200.0,81542.0,191.6784,191.7071,191.0949,191.3149,81542.0
2023-03-03 15:55:00,199.99,200.07,199.68,199.74,199091.0,191.3054,191.3819,191.0088,191.0662,199091.0
2023-03-06 09:30:00,200.3,201.82,200.06,201.82,63427.0,191.6019,193.0559,191.3723,193.0559,63427.0
2023-03-06 09:35:00,201.82,203.4,201.37,203.34,47123.0,193.0559,194.5673,192.6255,194.5099,47123.0
2023-03-06 09:40:00,203.47,203.64,202.82,203.49,49840.0,194.6343,194.7969,194.0125,194.6534,49840.0
2023-03-06 09:45:00,203.47,203.47,202.02,202.65,40959.0,194.6343,194.6343,193.2472,193.8499,40959.0
2023-03-06 09:50:00,202.75,203.21,202.27,202.87,31621.0,193.9455,194.3856,193.4864,194.0603,31621.0
2023-03-06 09:55:00,202.87,202.87,202.41,202.82,15654.0,194.0603,194.0603,193.6203,194.0125,15654.0
2023-03-06 10:00:00,202.78,202.98,202.2,202.92,46037.0,193.9742,194.1655,193.4194,194.1081,46037.0
2023-03-06 10:05:00,202.99,203.71,202.99,203.31,55076.0,194.1751,194.8638,194.1751,194.4812,55076.0
2023-03-06 10:10:00,203.52,203.71,202.43,202.57,30399.0,194.6821,194.8638,193.6394,193.7733,30399.0
2023-03-06 10:15:00,202.57,203.23,202.57,203.03,86381.0,193.7733,194.4047,193.7733,194.2134,86381.0
2023-03-06 10:20:00,203.07,203.25,202.34,202.66,31636.0,194.2516,194.4238,193.5533,193.8594,31636.0
2023-03-06 10:25:00,202.66,203.08,202.6,202.72,33427.0,193.8594,194.2612,193.802,193.9168,33427.0
2023-03-06 10:30:00,202.73,202.86,202.49,202.65,18535.0,193.9264,194.0508,193.6968,193.8499,18535.0
2023-03-06 10:35:00,202.72,202.82,202.45,202.5,21544.0,193.9168,194.0125,193.6586,193.7064,21544.0
2023-03-06 10:40:00,202.5,203.07,202.46,203.05,22579.0,193.7064,194.2516,193.6681,194.2325,22579.0
2023-03-06 10:45:00,203.01,203.02,202.52,202.66,30043.0,194.1942,194.2038,193.7255,193.8594,30043.0
2023-03-06 10:50:00,202.67,202.97,202.47,202.93,23055.0,193.869,194.156,193.6777,194.1177,23055.0
2023-03-06 10:55:00,202.95,203.03,202.79,202.79,18576.0,194.1368,194.2134,193.9838,193.9838,18576.0
2023-03-06 11:00:00,202.83,203.37,202.76,203.22,19014.0,194.0221,194.5386,193.9551,194.3951,19014.0
2023-03-06 11:05:00,203.22,203.56,203.19,203.24,19050.0,194.3951,194.7204,194.3664,194.4142,19050.0
2023-03-06 11:10:00,203.26,203.46,202.94,203.1,15922.0,194.4334,194.6247,194.1273,194.2803,15922.0
2023-03-06 11:15:00,203.1,203.26,202.94,203.15,11212.0,194.2803,194.4334,194.1273,194.3282,11212.0
2023-03-06 11:20:00,203.13,203.13,202.6,202.83,18846.0,194.309,194.309,193.802,194.0221,18846.0
2023-03-06 11:25:00,202.88,202.99,202.53,202.65,27295.0,194.0699,194.1751,193.7351,193.8499,27295.0
2023-03-06 11:30:00,202.66,202.85,202.58,202.84,20399.0,193.8594,194.0412,193.7829,194.0316,20399.0
2023-03-06 11:35:00,202.84,203.22,202.8,202.87,28619.0,194.0316,194.3951,193.9934,194.0603,28619.0
2023-03-06 11:40:00,202.92,203.07,202.84,202.84,21377.0,194.1081,194.2516,194.0316,194.0316,21377.0
2023-03-06 11:45:00,202.87,203.02,202.61,202.73,24405.0,194.0603,194.2038,193.8116,193.9264,24405.0
2023-03-06 11:50:00,202.73,202.73,202.46,202.64,13185.0,193.9264,193.9264,193.6681,193.8403,13185.0
2023-03-06 11:55:00,202.72,202.97,202.68,202.8,12124.0,193.9168,194.156,193.8786,193.9934,12124.0
2023-03-06 12:00:00,202.78,203.05,202.78,202.94,22896.0,193.9742,194.2325,193.9742,194.1273,22896.0
2023-03-06 12:05:00,202.95,203.01,202.58,202.83,25235.0,194.1368,194.1942,193.7829,194.0221,25235.0
2023-03-06 12:10:00,202.83,202.87,202.65,202.79,8806.0,194.0221,194.0603,193.8499,193.9838,8806.0
2023-03-06 12:15:00,202.75,202.87,202.68,202.83,12860.0,193.9455,194.0603,193.8786,194.0221,12860.0
2023-03-06 12:20:00,202.82,202.83,202.54,202.67,22244.0,194.0125,194.0221,193.7446,193.869,22244.0
2023-03-06 12:25:00,202.67,202.67,202.33,202.48,13907.0,193.869,193.869,193.5438,193.6873,13907.0
2023-03-06 12:30:00,202.48,202.63,202.37,202.55,20529.0,193.6873,193.8307,193.582,193.7542,20529.0
2023-03-06 12:35:00,202.53,202.53,202.21,202.28,9909.0,193.7351,193.7351,193.429,193.4959,9909.0
2023-03-06 12:40:00,202.33,202.34,202.2,202.25,7353.0,193.5438,193.5533,193.4194,193.4672,7353.0
2023-03-06 12:45:00,202.25,202.25,201.79,201.83,12967.0,193.4672,193.4672,193.0272,193.0655,12967.0
2023-03-06 12:50:00,201.78,202.05,201.75,202.02,8451.0,193.0176,193.2759,192.989,193.2472,8451.0
2023-03-06 12:55:00,202.0,202.15,201.94,202.15,19468.0,193.2281,193.3716,193.1707,193.3716,19468.0
2023-03-06 13:00:00,202.15,202.16,201.86,201.87,19103.0,193.3716,193.3811,193.0942,193.1037,19103.0
2023-03-06 13:05:00,201.88,201.92,201.5,201.62,22926.0,193.1133,193.1516,192.7498,192.8646,22926.0
2023-03-06 13:10:00,201.64,201.77,201.49,201.73,17815.0,192.8837,193.0081,192.7402,192.9698,17815.0
2023-03-06 13:15:00,201.82,201.91,201.77,201.9,7128.0,193.0559,193.142,193.0081,193.1324,7128.0
2023-03-06 13:20:00,201.91,201.91,201.7,201.72,12672.0,193.142,193.142,192.9411,192.9603,12672.0
2023-03-06 13:25:00,201.73,201.88,201.55,201.71,22381.0,192.9698,193.1133,192.7976,192.9507,22381.0
2023-03-06 13:30:00,201.73,201.96,201.66,201.8,9523.0,192.9698,193.1898,192.9029,193.0368,9523.0
2023-03-06 13:35:00,201.93,202.06,201.69,201.69,7562.0,193.1611,193.2855,192.9316,192.9316,7562.0
2023-03-06 13:40:00,201.65,201.86,201.57,201.83,7504.0,192.8933,193.0942,192.8168,193.0655,7504.0
2023-03-06 13:45:00,201.8,201.8,201.49,201.53,6273.0,193.0368,193.0368,192.7402,192.7785,6273.0
2023-03-06 13:50:00,201.5,201.62,201.4,201.61,8670.0,192.7498,192.8646,192.6542,192.855,8670.0
2023-03-06 13:55:00,201.55,201.56,201.28,201.44,10992.0,192.7976,192.8072,192.5394,192.6924,10992.0
2023-03-06 14:00:00,201.49,201.76,201.43,201.69,13470.0,192.7402,192.9985,192.6828,192.9316,13470.0
2023-03-06 14:05:00,201.71,201.72,201.45,201.47,4972.0,192.9507,192.9603,192.702,192.7211,4972.0
2023-03-06 14:10:00,201.46,201.54,201.31,201.5,10007.0,192.7115,192.7881,192.5681,192.7498,10007.0
2023-03-06 14:15:00,201.5,201.83,201.42,201.61,23912.0,192.7498,193.0655,192.6733,192.855,23912.0
2023-03-06 14:20:00,201.67,201.74,201.56,201.66,9506.0,192.9124,192.9794,192.8072,192.9029,9506.0
2023-03-06 14:25:00,201.61,201.75,201.43,201.72,10551.0,192.855,192.989,192.6828,192.9603,10551.0
2023-03-06 14:30:00,201.78,202.01,201.77,201.9,12614.0,193.0176,193.2377,193.0081,193.1324,12614.0
2023-03-06 14:35:00,201.9,201.93,201.76,201.88,10455.0,193.1324,193.1611,192.9985,193.1133,10455.0
2023-03-06 14:40:00,201.83,201.99,201.8,201.99,5844.0,193.0655,193.2185,193.0368,193.2185,5844.0
2023-03-06 14:45:00,201.96,202.09,201.83,201.89,18473.0,193.1898,193.3142,193.0655,193.1229,18473.0
2023-03-06 14:50:00,201.89,201.9,201.75,201.79,7582.0,193.1229,193.1324,192.989,193.0272,7582.0
2023-03-06 14:55:00,201.88,202.0,201.69,201.82,12249.0,193.1133,193.2281,192.9316,193.0559,12249.0
2023-03-06 15:00:00,201.84,201.89,201.55,201.56,15936.0,193.075,193.1229,192.7976,192.8072,15936.0
2023-03-06 15:05:00,201.56,201.82,201.53,201.74,16278.0,192.8072,193.0559,192.7785,192.9794,16278.0
2023-03-06 15:10:00,201.74,201.82,201.47,201.6,19306.0,192.9794,193.0559,192.7211,192.8455,19306.0
2023-03-06 15:15:00,201.59,201.64,201.36,201.49,13512.0,192.8359,192.8837,192.6159,192.7402,13512.0
2023-03-06 15:20:00,201.49,201.61,201.32,201.4,24789.0,192.7402,192.855,192.5776,192.6542,24789.0
2023-03-06 15:25:00,201.41,201.49,201.23,201.25,17081.0,192.6637,192.7402,192.4915,192.5107,17081.0
2023-03-06 15:30:00,201.25,201.61,201.24,201.55,27173.0,192.5107,192.855,192.5011,192.7976,27173.0
2023-03-06 15:35:00,201.55,201.79,201.54,201.74,20433.0,192.7976,193.0272,192.7881,192.9794,20433.0
2023-03-06 15:40:00,201.74,201.86,201.6,201.77,25421.0,192.9794,193.0942,192.8455,193.0081,25421.0
2023-03-06 15:45:00,201.8,202.03,201.71,201.81,37913.0,193.0368,193.2568,192.9507,193.0463,37913.0
2023-03-06 15:50:00,201.77,201.82,201.49,201.53,44423.0,193.0081,193.0559,192.7402,192.7785,44423.0
2023-03-06 15:55:00,201.53,201.83,201.52,201.54,109131.0,192.7785,193.0655,192.7689,192.7881,109131.0
2023-03-07 09:30:00,202.49,202.49,201.18,201.64,71165.0,193.6968,193.6968,192.4437,192.8837,71165.0
2023-03-07 09:35:00,201.46,201.8,200.61,201.79,27005.0,192.7115,193.0368,191.8985,193.0272,27005.0
2023-03-07 09:40:00,201.79,201.91,201.11,201.11,17155.0,193.0272,193.142,192.3767,192.3767,17155.0
2023-03-07 09:45:00,201.08,201.57,201.03,201.33,17718.0,192.348,192.8168,192.3002,192.5872,17718.0
2023-03-07 09:50:00,201.34,201.53,200.99,201.48,13856.0,192.5968,192.7785,192.262,192.7307,13856.0
2023-03-07 09:55:00,201.48,201.72,201.21,201.28,20702.0,192.7307,192.9603,192.4724,192.5394,20702.0
2023-03-07 10:00:00,201.26,201.34,199.38,199.39,59188.0,192.5202,192.5968,190.7219,190.7314,59188.0
2023-03-07 10:05:00,199.3,199.57,198.5,198.8,62805.0,190.6453,190.9036,189.8801,190.1671,62805.0
2023-03-07 10:10:00,198.76,199.25,198.35,198.74,52252.0,190.1288,190.5975,189.7366,190.1097,52252.0
2023-03-07 10:15:00,198.69,199.34,198.62,198.78,33590.0,190.0618,190.6836,189.9949,190.1479,33590.0
2023-03-07 10:20:00,198.84,199.45,198.66,199.05,29189.0,190.2053,190.7888,190.0331,190.4062,29189.0
2023-03-07 10:25:00,199.02,199.24,198.7,198.79,38728.0,190.3775,190.5879,190.0714,190.1575,38728.0
2023-03-07 10:30:00,198.75,199.55,198.74,199.32,28347.0,190.1192,190.8845,190.1097,190.6645,28347.0
2023-03-07 10:35:00,199.49,199.79,199.06,199.24,21567.0,190.8271,191.1141,190.4158,190.5879,21567.0
2023-03-07 10:40:00,199.16,199.27,198.47,198.48,18890.0,190.5114,190.6166,189.8514,189.861,18890.0
2023-03-07 10:45:00,198.46,199.04,198.38,199.04,18201.0,189.8418,190.3966,189.7653,190.3966,18201.0
2023-03-07 10:50:00,199.04,199.16,198.43,199.16,34247.0,190.3966,190.5114,189.8131,190.5114,34247.0
2023-03-07 10:55:00,199.21,199.29,198.58,198.58,17739.0,190.5593,190.6358,189.9566,189.9566,17739.0
2023-03-07 11:00:00,198.67,199.15,198.58,199.11,9761.0,190.0427,190.5019,189.9566,190.4636,9761.0
2023-03-07 11:05:00,199.1,199.36,198.9,199.02,11821.0,190.454,190.7027,190.2627,190.3775,11821.0
2023-03-07 11:10:00,199.03,199.32,198.75,198.89,13400.0,190.3871,190.6645,190.1192,190.2531,13400.0
2023-03-07 11:15:00,198.74,198.87,198.51,198.57,14030.0,190.1097,190.234,189.8897,189.947,14030.0
2023-03-07 11:20:00,198.64,198.9,198.44,198.8,11583.0,190.014,190.2627,189.8227,190.1671,11583.0
2023-03-07 11:25:00,198.89,199.39,198.82,199.17,9700.0,190.2531,190.7314,190.1862,190.521,9700.0
2023-03-07 11:30:00,199.08,199.38,199.05,199.23,14307.0,190.4349,190.7219,190.4062,190.5784,14307.0
2023-03-07 11:35:00,199.22,199.47,199.16,199.43,70219.0,190.5688,190.808,190.5114,190.7697,70219.0
2023-03-07 11:40:00,199.47,199.73,199.24,199.69,11588.0,190.808,191.0567,190.5879,191.0184,11588.0
2023-03-07 11:45:00,199.69,199.91,199.6,199.75,9759.0,191.0184,191.2289,190.9323,191.0758,9759.0
2023-03-07 11:50:00,199.87,199.87,199.54,199.65,11880.0,191.1906,191.1906,190.8749,190.9801,11880.0
2023-03-07 11:55:00,199.51,199.53,199.28,199.47,8860.0,190.8462,190.8654,190.6262,190.808,8860.0
2023-03-07 12:00:00,199.34,199.55,199.34,199.45,8265.0,190.6836,190.8845,190.6836,190.7888,8265.0
2023-03-07 12:05:00,199.45,199.56,199.29,199.55,11161.0,190.7888,190.8941,190.6358,190.8845,11161.0
2023-03-07 12:10:00,199.49,199.64,199.38,199.58,10718.0,190.8271,190.9706,190.7219,190.9132,10718.0
2023-03-07 12:15:00,199.6,200.11,199.58,200.07,12570.0,190.9323,191.4202,190.9132,191.3819,12570.0
2023-03-07 12:20:00,200.13,200.85,200.11,200.3,18244.0,191.4393,192.128,191.4202,191.6019,18244.0
2023-03-07 12:25:00,200.34,200.63,200.26,200.42,11436.0,191.6402,191.9176,191.5637,191.7167,11436.0
2023-03-07 12:30:00,200.31,200.49,200.25,200.45,10021.0,191.6115,191.7837,191.5541,191.7454,10021.0
2023-03-07 12:35:00,200.49,200.54,200.14,200.22,15122.0,191.7837,191.8315,191.4489,191.5254,15122.0
2023-03-07 12:40:00,200.29,200.29,199.92,199.95,7029.0,191.5924,191.5924,191.2384,191.2671,7029.0
2023-03-07 12:45:00,199.89,200.04,199.8,200.01,8574.0,191.2097,191.3532,191.1236,191.3245,8574.0
2023-03-07 12:50:00,199.94,200.22,199.86,199.86,14559.0,191.2576,191.5254,191.181,191.181,14559.0
2023-03-07 12:55:00,199.91,200.01,199.83,199.94,9365.0,191.2289,191.3245,191.1523,191.2576,9365.0
2023-03-07 13:00:00,199.92,199.92,199.5,199.5,9355.0,191.2384,191.2384,190.8367,190.8367,9355.0
2023-03-07 13:05:00,199.45,199.55,199.19,199.19,9915.0,190.7888,190.8845,190.5401,190.5401,9915.0
2023-03-07 13:10:00,199.19,199.21,198.99,199.02,10706.0,190.5401,190.5593,190.3488,190.3775,10706.0
2023-03-07 13:15:00,199.02,199.12,198.81,198.83,12462.0,190.3775,190.4732,190.1766,190.1958,12462.0
2023-03-07 13:20:00,198.8,199.01,198.68,198.81,20848.0,190.1671,190.3679,190.0523,190.1766,20848.0
2023-03-07 13:25:00,198.8,199.06,198.8,198.9,9585.0,190.1671,190.4158,190.1671,190.2627,9585.0
2023-03-07 13:30:00,198.91,199.07,198.82,198.86,11594.0,190.2723,190.4253,190.1862,190.2245,11594.0
2023-03-07 13:35:00,198.78,198.83,198.66,198.78,12769.0,190.1479,190.1958,190.0331,190.1479,12769.0
2023-03-07 13:40:00,198.78,198.8,198.42,198.48,14301.0,190.1479,190.1671,189.8036,189.861,14301.0
2023-03-07 13:45:00,198.48,198.48,198.22,198.43,12597.0,189.861,189.861,189.6122,189.8131,12597.0
2023-03-07 13:50:00,198.4,198.73,198.39,198.71,14076.0,189.7844,190.1001,189.7749,190.081,14076.0
2023-03-07 13:55:00,198.76,198.81,198.66,198.75,13125.0,190.1288,190.1766,190.0331,190.1192,13125.0
2023-03-07 14:00:00,198.75,198.91,198.71,198.71,9149.0,190.1192,190.2723,190.081,190.081,9149.0
2023-03-07 14:05:00,198.78,198.85,198.53,198.53,10126.0,190.1479,190.2149,189.9088,189.9088,10126.0
2023-03-07 14:10:00,198.53,198.73,198.47,198.65,15688.0,189.9088,190.1001,189.8514,190.0236,15688.0
2023-03-07 14:15:00,198.64,198.72,198.47,198.47,10364.0,190.014,190.0905,189.8514,189.8514,10364.0
2023-03-07 14:20:00,198.5,198.53,198.23,198.26,14095.0,189.8801,189.9088,189.6218,189.6505,14095.0
2023-03-07 14:25:00,198.3,198.3,197.87,197.93,29965.0,189.6888,189.6888,189.2774,189.3348,29965.0
2023-03-07 14:30:00,197.93,197.94,197.47,197.72,60166.0,189.3348,189.3444,188.8948,189.134,60166.0
2023-03-07 14:35:00,197.65,197.9,197.5,197.65,24053.0,189.067,189.3061,188.9235,189.067,24053.0
2023-03-07 14:40:00,197.7,197.91,197.54,197.66,12974.0,189.1148,189.3157,188.9618,189.0766,12974.0
2023-03-07 14:45:00,197.65,197.81,197.57,197.68,16887.0,189.067,189.22,188.9905,189.0957,16887.0
2023-03-07 14:50:00,197.72,197.83,197.54,197.61,14279.0,189.134,189.2392,188.9618,189.0287,14279.0
2023-03-07 14:55:00,197.62,197.75,197.55,197.75,16037.0,189.0383,189.1627,188.9713,189.1627,16037.0
2023-03-07 15:00:00,197.72,198.05,197.58,197.97,33325.0,189.134,189.4496,189.0,189.3731,33325.0
2023-03-07 15:05:00,197.97,198.07,197.82,197.92,17998.0,189.3731,189.4688,189.2296,189.3253,17998.0
2023-03-07 15:10:00,197.94,198.24,197.93,198.24,26452.0,189.3444,189.6314,189.3348,189.6314,26452.0
2023-03-07 15:15:00,198.24,198.56,198.0,198.0,35862.0,189.6314,189.9375,189.4018,189.4018,35862.0
2023-03-07 15:20:00,198.0,198.27,197.95,198.24,25548.0,189.4018,189.6601,189.354,189.6314,25548.0
2023-03-07 15:25:00,198.23,198.41,198.02,198.21,44519.0,189.6218,189.794,189.4209,189.6027,44519.0
2023-03-07 15:30:00,198.21,198.62,198.18,198.49,30291.0,189.6027,189.9949,189.574,189.8705,30291.0
2023-03-07 15:35:00,198.49,198.64,198.44,198.52,26709.0,189.8705,190.014,189.8227,189.8992,26709.0
2023-03-07 15:40:00,198.57,198.61,198.3,198.3,31566.0,189.947,189.9853,189.6888,189.6888,31566.0
2023-03-07 15:45:00,198.3,198.3,197.56,197.63,46014.0,189.6888,189.6888,188.9809,189.0479,46014.0
2023-03-07 15:50:00,197.61,197.61,197.28,197.39,72499.0,189.0287,189.0287,188.7131,188.8183,72499.0
2023-03-07 15:55:00,197.4,197.51,197.26,197.43,119567.0,188.8279,188.9331,188.6939,188.8565,119567.0
2023-03-08 09:30:00,198.22,198.62,197.69,197.71,47422.0,189.6122,189.9949,189.1053,189.1244,47422.0
2023-03-08 09:35:00,197.79,198.94,197.79,198.54,27729.0,189.2009,190.301,189.2009,189.9183,27729.0
2023-03-08 09:40:00,198.53,198.93,198.08,198.28,20479.0,189.9088,190.2914,189.4783,189.6696,20479.0
2023-03-08 09:45:00,198.24,199.0,198.2,198.62,18526.0,189.6314,190.3584,189.5931,189.9949,18526.0
2023-03-08 09:50:00,198.44,198.64,198.32,198.51,33507.0,189.8227,190.014,189.7079,189.8897,33507.0
2023-03-08 09:55:00,198.69,199.01,198.58,198.7,15180.0,190.0618,190.3679,189.9566,190.0714,15180.0
2023-03-08 10:00:00,198.72,199.23,197.94,199.0,32167.0,190.0905,190.5784,189.3444,190.3584,32167.0
2023-03-08 10:05:00,199.15,199.56,198.96,199.52,14466.0,190.5019,190.8941,190.3201,190.8558,14466.0
2023-03-08 10:10:00,199.46,199.71,199.3,199.5,15531.0,190.7984,191.0375,190.6453,190.8367,15531.0
2023-03-08 10:15:00,199.39,199.71,199.36,199.5,23008.0,190.7314,191.0375,190.7027,190.8367,23008.0
2023-03-08 10:20:00,199.63,200.24,199.31,200.12,22615.0,190.961,191.5445,190.6549,191.4297,22615.0
2023-03-08 10:25:00,200.07,200.25,199.61,199.61,19268.0,191.3819,191.5541,190.9419,190.9419,19268.0
2023-03-08 10:30:00,199.61,200.13,199.56,199.88,14453.0,190.9419,191.4393,190.8941,191.2002,14453.0
2023-03-08 10:35:00,199.96,200.5,199.78,200.28,30809.0,191.2767,191.7932,191.1045,191.5828,30809.0
2023-03-08 10:40:00,200.35,200.35,199.98,200.22,29106.0,191.6497,191.6497,191.2958,191.5254,29106.0
2023-03-08 10:45:00,200.24,200.4,200.08,200.09,23596.0,191.5445,191.6976,191.3915,191.401,23596.0
2023-03-08 10:50:00,200.1,200.57,200.06,200.35,15634.0,191.4106,191.8602,191.3723,191.6497,15634.0
2023-03-08 10:55:00,200.28,200.46,200.11,200.32,8507.0,191.5828,191.755,191.4202,191.6211,8507.0
2023-03-08 11:00:00,200.35,200.35,200.07,200.3,9647.0,191.6497,191.6497,191.3819,191.6019,9647.0
2023-03-08 11:05:00,200.31,200.5,200.13,200.13,8138.0,191.6115,191.7932,191.4393,191.4393,8138.0
2023-03-08 11:10:00,200.2,200.28,199.95,200.2,14345.0,191.5063,191.5828,191.2671,191.5063,14345.0
2023-03-08 11:15:00,200.28,200.33,200.13,200.25,10527.0,191.5828,191.6306,191.4393,191.5541,10527.0
2023-03-08 11:20:00,200.25,200.47,200.1,200.16,15906.0,191.5541,191.7645,191.4106,191.468,15906.0
2023-03-08 11:25:00,200.16,200.52,200.15,200.33,9134.0,191.468,191.8124,191.4584,191.6306,9134.0
2023-03-08 11:30:00,200.37,200.37,200.1,200.13,12352.0,191.6689,191.6689,191.4106,191.4393,12352.0
2023-03-08 11:35:00,200.11,200.41,199.91,200.32,19097.0,191.4202,191.7071,191.2289,191.6211,19097.0
2023-03-08 11:40:00,200.34,200.68,200.27,200.68,13014.0,191.6402,191.9654,191.5732,191.9654,13014.0
2023-03-08 11:45:00,200.71,201.26,200.66,201.2,22023.0,191.9941,192.5202,191.9463,192.4628,22023.0
2023-03-08 11:50:00,201.24,201.43,201.24,201.24,14633.0,192.5011,192.6828,192.5011,192.5011,14633.0
2023-03-08 11:55:00,201.24,201.28,200.96,201.01,15745.0,192.5011,192.5394,192.2333,192.2811,15745.0
2023-03-08 12:00:00,201.02,201.09,200.88,200.93,8579.0,192.2907,192.3576,192.1567,192.2046,8579.0
2023-03-08 12:05:00,200.96,201.09,200.74,200.85,8406.0,192.2333,192.3576,192.0228,192.128,8406.0
2023-03-08 12:10:00,200.88,200.88,200.4,200.43,6962.0,192.1567,192.1567,191.6976,191.7263,6962.0
2023-03-08 12:15:00,200.48,200.53,200.2,200.52,7779.0,191.7741,191.8219,191.5063,191.8124,7779.0
2023-03-08 12:20:00,200.54,200.66,200.41,200.41,11619.0,191.8315,191.9463,191.7071,191.7071,11619.0
2023-03-08 12:25:00,200.38,200.53,200.23,200.26,12531.0,191.6784,191.8219,191.535,191.5637,12531.0
2023-03-08 12:30:00,200.27,200.29,199.96,200.14,6453.0,191.5732,191.5924,191.2767,191.4489,6453.0
2023-03-08 12:35:00,200.12,200.36,200.12,200.27,9799.0,191.4297,191.6593,191.4297,191.5732,9799.0
2023-03-08 12:40:00,200.27,200.49,200.2,200.2,8621.0,191.5732,191.7837,191.5063,191.5063,8621.0
2023-03-08 12:45:00,200.2,200.24,199.88,199.95,7890.0,191.5063,191.5445,191.2002,191.2671,7890.0
2023-03-08 12:50:00,199.97,199.98,199.86,199.93,7718.0,191.2862,191.2958,191.181,191.248,7718.0
2023-03-08 12:55:00,199.93,199.97,199.78,199.92,6226.0,191.248,191.2862,191.1045,191.2384,6226.0
2023-03-08 13:00:00,199.87,200.04,199.74,199.74,21907.0,191.1906,191.3532,191.0662,191.0662,21907.0
2023-03-08 13:05:00,199.83,199.92,199.61,199.74,22463.0,191.1523,191.2384,190.9419,191.0662,22463.0
2023-03-08 13:10:00,199.73,199.8,199.65,199.73,11536.0,191.0567,191.1236,190.9801,191.0567,11536.0
2023-03-08 13:15:00,199.68,199.78,199.56,199.69,6997.0,191.0088,191.1045,190.8941,191.0184,6997.0
2023-03-08 13:20:00,199.69,199.78,199.56,199.74,6435.0,191.0184,191.1045,190.8941,191.0662,6435.0
2023-03-08 13:25:00,199.73,199.76,199.53,199.59,6940.0,191.0567,191.0854,190.8654,190.9228,6940.0
2023-03-08 13:30:00,199.59,199.73,199.48,199.67,9730.0,190.9228,191.0567,190.8175,190.9993,9730.0
2023-03-08 13:35:00,199.67,199.72,199.58,199.62,11155.0,190.9993,191.0471,190.9132,190.9514,11155.0
2023-03-08 13:40:00,199.64,199.75,199.59,199.71,10795.0,190.9706,191.0758,190.9228,191.0375,10795.0
2023-03-08 13:45:00,199.68,199.78,199.54,199.78,14306.0,191.0088,191.1045,190.8749,191.1045,14306.0
2023-03-08 13:50:00,199.75,199.97,199.63,199.92,13842.0,191.0758,191.2862,190.961,191.2384,13842.0
2023-03-08 13:55:00,199.92,199.92,199.63,199.84,13353.0,191.2384,191.2384,190.961,191.1619,13353.0
2023-03-08 14:00:00,199.84,200.03,199.82,199.92,9780.0,191.1619,191.3436,191.1428,191.2384,9780.0
2023-03-08 14:05:00,199.92,200.09,199.82,200.03,6182.0,191.2384,191.401,191.1428,191.3436,6182.0
2023-03-08 14:10:00,200.1,200.29,200.0,200.06,10863.0,191.4106,191.5924,191.3149,191.3723,10863.0
2023-03-08 14:15:00,200.06,200.14,199.85,199.98,8766.0,191.3723,191.4489,191.1715,191.2958,8766.0
2023-03-08 14:20:00,199.98,200.05,199.75,199.75,5633.0,191.2958,191.3628,191.0758,191.0758,5633.0
2023-03-08 14:25:00,199.69,199.87,199.68,199.8,7063.0,191.0184,191.1906,191.0088,191.1236,7063.0
2023-03-08 14:30:00,199.92,199.94,199.75,199.82,11300.0,191.2384,191.2576,191.0758,191.1428,11300.0
2023-03-08 14:35:00,199.82,200.03,199.77,200.01,11075.0,191.1428,191.3436,191.0949,191.3245,11075.0
2023-03-08 14:40:00,199.99,200.12,199.91,199.97,12204.0,191.3054,191.4297,191.2289,191.2862,12204.0
2023-03-08 14:45:00,199.97,200.14,199.91,200.08,6510.0,191.2862,191.4489,191.2289,191.3915,6510.0
2023-03-08 14:50:00,200.07,200.07,199.82,199.92,13401.0,191.3819,191.3819,191.1428,191.2384,13401.0
2023-03-08 14:55:00,199.92,199.93,199.72,199.85,13175.0,191.2384,191.248,191.0471,191.1715,13175.0
2023-03-08 15:00:00,199.9,200.27,199.9,200.18,17805.0,191.2193,191.5732,191.2193,191.4871,17805.0
2023-03-08 15:05:00,200.17,200.24,199.99,200.23,18330.0,191.4776,191.5445,191.3054,191.535,18330.0
2023-03-08 15:10:00,200.21,200.38,200.08,200.34,14219.0,191.5158,191.6784,191.3915,191.6402,14219.0
2023-03-08 15:15:00,200.32,200.39,200.24,200.3,18254.0,191.6211,191.688,191.5445,191.6019,18254.0
2023-03-08 15:20:00,200.29,200.38,200.22,200.22,12495.0,191.5924,191.6784,191.5254,191.5254,12495.0
2023-03-08 15:25:00,200.23,200.39,200.2,200.38,12055.0,191.535,191.688,191.5063,191.6784,12055.0
2023-03-08 15:30:00,200.37,200.79,200.37,200.79,21236.0,191.6689,192.0706,191.6689,192.0706,21236.0
2023-03-08 15:35:00,200.8,201.26,200.78,201.08,35849.0,192.0802,192.5202,192.0611,192.348,35849.0
2023-03-08 15:40:00,201.08,201.79,201.08,201.74,40890.0,192.348,193.0272,192.348,192.9794,40890.0
2023-03-08 15:45:00,201.73,202.08,201.65,201.76,44963.0,192.9698,193.3046,192.8933,192.9985,44963.0
2023-03-08 15:50:00,201.7,201.83,201.47,201.47,61817.0,192.9411,193.0655,192.7211,192.7211,61817.0
2023-03-08 15:55:00,201.48,201.65,201.12,201.25,153857.0,192.7307,192.8933,192.3863,192.5107,153857.0
2023-03-09 09:30:00,202.09,203.09,202.09,203.0,37493.0,193.3142,194.2708,193.3142,194.1847,37493.0
2023-03-09 09:35:00,203.06,203.55,202.79,203.02,34410.0,194.2421,194.7108,193.9838,194.2038,34410.0
2023-03-09 09:40:00,203.24,203.35,202.58,202.73,12138.0,194.4142,194.5195,193.7829,193.9264,12138.0
2023-03-09 09:45:00,202.74,203.45,202.74,203.14,14298.0,193.936,194.6151,193.936,194.3186,14298.0
2023-03-09 09:50:00,203.18,203.43,202.82,202.9,10800.0,194.3569,194.596,194.0125,194.089,10800.0
2023-03-09 09:55:00,202.9,203.1,202.79,203.03,12310.0,194.089,194.2803,193.9838,194.2134,12310.0
2023-03-09 10:00:00,203.09,203.34,202.82,203.27,11300.0,194.2708,194.5099,194.0125,194.4429,11300.0
2023-03-09 10:05:00,203.23,203.5,202.94,203.05,16872.0,194.4047,194.663,194.1273,194.2325,16872.0
2023-03-09 10:10:00,203.11,203.17,202.74,202.95,29294.0,194.2899,194.3473,193.936,194.1368,29294.0
2023-03-09 10:15:00,202.95,203.17,202.9,203.16,14417.0,194.1368,194.3473,194.089,194.3377,14417.0
2023-03-09 10:20:00,203.07,203.5,203.07,203.36,12599.0,194.2516,194.663,194.2516,194.529,12599.0
2023-03-09 10:25:00,203.33,203.54,203.19,203.46,25332.0,194.5003,194.7012,194.3664,194.6247,25332.0
2023-03-09 10:30:00,203.54,203.98,203.51,203.96,11528.0,194.7012,195.1221,194.6725,195.103,11528.0
2023-03-09 10:35:00,203.96,204.05,203.53,203.53,20455.0,195.103,195.1891,194.6917,194.6917,20455.0
2023-03-09 10:40:00,203.61,203.8,203.44,203.6,9774.0,194.7682,194.9499,194.6056,194.7586,9774.0
2023-03-09 10:45:00,203.64,203.64,203.11,203.22,13712.0,194.7969,194.7969,194.2899,194.3951,13712.0
2023-03-09 10:50:00,203.22,203.36,203.15,203.22,8551.0,194.3951,194.529,194.3282,194.3951,8551.0
2023-03-09 10:55:00,203.27,203.44,203.09,203.15,11398.0,194.4429,194.6056,194.2708,194.3282,11398.0
2023-03-09 11:00:00,203.11,203.18,202.88,203.03,19265.0,194.2899,194.3569,194.0699,194.2134,19265.0
2023-03-09 11:05:00,203.15,203.15,202.71,202.9,24529.0,194.3282,194.3282,193.9073,194.089,24529.0
2023-03-09 11:10:00,202.88,203.01,202.71,202.96,23087.0,194.0699,194.1942,193.9073,194.1464,23087.0
2023-03-09 11:15:00,202.99,203.17,202.79,202.79,9169.0,194.1751,194.3473,193.9838,193.9838,9169.0
2023-03-09 11:20:00,202.8,202.87,202.65,202.87,9497.0,193.9934,194.0603,193.8499,194.0603,9497.0
2023-03-09 11:25:00,202.84,202.84,202.44,202.59,9654.0,194.0316,194.0316,193.649,193.7925,9654.0
2023-03-09 11:30:00,202.66,202.96,202.63,202.91,8007.0,193.8594,194.1464,193.8307,194.0986,8007.0
2023-03-09 11:35:00,202.99,203.06,202.89,202.89,3455.0,194.1751,194.2421,194.0794,194.0794,3455.0
2023-03-09 11:40:00,202.89,202.92,202.73,202.75,4614.0,194.0794,194.1081,193.9264,193.9455,4614.0
2023-03-09 11:45:00,202.75,202.78,202.46,202.64,8480.0,193.9455,193.9742,193.6681,193.8403,8480.0
2023-03-09 11:50:00,202.57,202.61,202.41,202.55,9079.0,193.7733,193.8116,193.6203,193.7542,9079.0
2023-03-09 11:55:00,202.55,202.55,202.25,202.39,4640.0,193.7542,193.7542,193.4672,193.6012,4640.0
2023-03-09 12:00:00,202.36,202.45,201.92,202.3,7157.0,193.5725,193.6586,193.1516,193.5151,7157.0
2023-03-09 12:05:00,202.26,202.42,202.09,202.4,6709.0,193.4768,193.6299,193.3142,193.6107,6709.0
2023-03-09 12:10:00,202.45,202.62,202.41,202.56,5983.0,193.6586,193.8212,193.6203,193.7638,5983.0
2023-03-09 12:15:00,202.63,202.86,202.59,202.84,7326.0,193.8307,194.0508,193.7925,194.0316,7326.0
2023-03-09 12:20:00,202.84,203.01,202.7,202.71,8905.0,194.0316,194.1942,193.8977,193.9073,8905.0
2023-03-09 12:25:00,202.7,203.0,202.69,202.94,10186.0,193.8977,194.1847,193.8881,194.1273,10186.0
2023-03-09 12:30:00,202.9,203.02,202.86,202.91,6180.0,194.089,194.2038,194.0508,194.0986,6180.0
2023-03-09 12:35:00,202.91,202.91,202.58,202.81,11265.0,194.0986,194.0986,193.7829,194.0029,11265.0
2023-03-09 12:40:00,202.81,202.81,202.54,202.66,5230.0,194.0029,194.0029,193.7446,193.8594,5230.0
2023-03-09 12:45:00,202.65,202.69,202.46,202.63,8874.0,193.8499,193.8881,193.6681,193.8307,8874.0
2023-03-09 12:50:00,202.56,202.73,202.54,202.64,4130.0,193.7638,193.9264,193.7446,193.8403,4130.0
2023-03-09 12:55:00,202.63,202.73,202.56,202.6,3755.0,193.8307,193.9264,193.7638,193.802,3755.0
2023-03-09 13:00:00,202.53,202.94,202.5,202.88,9477.0,193.7351,194.1273,193.7064,194.0699,9477.0
2023-03-09 13:05:00,202.86,202.92,202.67,202.67,5800.0,194.0508,194.1081,193.869,193.869,5800.0
2023-03-09 13:10:00,202.72,202.88,202.6,202.84,10144.0,193.9168,194.0699,193.802,194.0316,10144.0
2023-03-09 13:15:00,202.87,202.96,202.59,202.6,9140.0,194.0603,194.1464,193.7925,193.802,9140.0
2023-03-09 13:20:00,202.64,202.69,202.26,202.27,7553.0,193.8403,193.8881,193.4768,193.4864,7553.0
2023-03-09 13:25:00,202.25,202.25,201.99,202.17,16122.0,193.4672,193.4672,193.2185,193.3907,16122.0
2023-03-09 13:30:00,202.08,202.21,201.84,201.91,6310.0,193.3046,193.429,193.075,193.142,6310.0
2023-03-09 13:35:00,201.95,202.0,201.53,201.63,9725.0,193.1803,193.2281,192.7785,192.8742,9725.0
2023-03-09 13:40:00,201.59,201.79,201.59,201.67,14591.0,192.8359,193.0272,192.8359,192.9124,14591.0
2023-03-09 13:45:00,201.64,201.73,201.0,201.07,20504.0,192.8837,192.9698,192.2715,192.3385,20504.0
2023-03-09 13:50:00,201.04,201.37,200.95,201.27,21085.0,192.3098,192.6255,192.2237,192.5298,21085.0
2023-03-09 13:55:00,201.28,201.43,201.18,201.21,8391.0,192.5394,192.6828,192.4437,192.4724,8391.0
2023-03-09 14:00:00,201.28,201.42,200.87,200.93,15630.0,192.5394,192.6733,192.1472,192.2046,15630.0
2023-03-09 14:05:00,200.84,200.97,200.62,200.75,9980.0,192.1185,192.2428,191.908,192.0324,9980.0
2023-03-09 14:10:00,200.75,200.84,200.39,200.55,10255.0,192.0324,192.1185,191.688,191.8411,10255.0
2023-03-09 14:15:00,200.5,200.78,200.32,200.43,11279.0,191.7932,192.0611,191.6211,191.7263,11279.0
2023-03-09 14:20:00,200.47,200.6,200.24,200.6,11009.0,191.7645,191.8889,191.5445,191.8889,11009.0
2023-03-09 14:25:00,200.65,200.86,200.64,200.64,10527.0,191.9367,192.1376,191.9272,191.9272,10527.0
2023-03-09 14:30:00,200.63,200.63,200.1,200.16,11001.0,191.9176,191.9176,191.4106,191.468,11001.0
2023-03-09 14:35:00,200.18,200.72,200.18,200.69,14990.0,191.4871,192.0037,191.4871,191.975,14990.0
2023-03-09 14:40:00,200.75,201.01,200.71,200.8,21415.0,192.0324,192.2811,191.9941,192.0802,21415.0
2023-03-09 14:45:00,200.85,200.91,200.46,200.55,9879.0,192.128,192.1854,191.755,191.8411,9879.0
2023-03-09 14:50:00,200.55,200.71,200.43,200.49,12897.0,191.8411,191.9941,191.7263,191.7837,12897.0
2023-03-09 14:55:00,200.48,200.55,200.09,200.09,9838.0,191.7741,191.8411,191.401,191.401,9838.0
2023-03-09 15:00:00,200.18,200.27,200.01,200.08,10167.0,191.4871,191.5732,191.3245,191.3915,10167.0
2023-03-09 15:05:00,200.12,200.19,199.89,200.02,16048.0,191.4297,191.4967,191.2097,191.3341,16048.0
2023-03-09 15:10:00,199.95,200.1,199.78,199.89,25139.0,191.2671,191.4106,191.1045,191.2097,25139.0
2023-03-09 15:15:00,199.89,199.89,199.17,199.17,16889.0,191.2097,191.2097,190.521,190.521,16889.0
2023-03-09 15:20:00,199.14,199.28,198.71,199.03,17732.0,190.4923,190.6262,190.081,190.3871,17732.0
2023-03-09 15:25:00,198.96,199.44,198.85,199.15,17269.0,190.3201,190.7793,190.2149,190.5019,17269.0
2023-03-09 15:30:00,199.04,199.6,198.87,199.38,26912.0,190.3966,190.9323,190.234,190.7219,26912.0
2023-03-09 15:35:00,199.39,199.54,198.92,199.49,21069.0,190.7314,190.8749,190.2818,190.8271,21069.0
2023-03-09 15:40:00,199.49,199.57,199.29,199.4,36601.0,190.8271,190.9036,190.6358,190.741,36601.0
2023-03-09 15:45:00,199.43,199.43,198.9,199.3,27654.0,190.7697,190.7697,190.2627,190.6453,27654.0
2023-03-09 15:50:00,199.27,199.54,198.99,199.11,40548.0,190.6166,190.8749,190.3488,190.4636,40548.0
2023-03-09 15:55:00,199.11,199.17,198.54,199.02,163104.0,190.4636,190.521,189.9183,190.3775,163104.0
2023-03-10 09:30:00,199.12,199.26,197.71,198.49,50340.0,190.4732,190.6071,189.1244,189.8705,50340.0
2023-03-10 09:35:00,198.44,198.63,197.98,198.08,15985.0,189.8227,190.0044,189.3827,189.4783,15985.0
2023-03-10 09:40:00,198.05,198.3,197.38,197.59,16431.0,189.4496,189.6888,188.8087,189.0096,16431.0
2023-03-10 09:45:00,197.71,197.77,196.74,197.49,20438.0,189.1244,189.1818,188.1965,188.9139,20438.0
2023-03-10 09:50:00,197.31,198.87,197.1,198.09,40178.0,188.7418,190.234,188.5409,189.4879,40178.0
2023-03-10 09:55:00,198.18,198.28,197.38,197.96,17170.0,189.574,189.6696,188.8087,189.3635,17170.0
2023-03-10 10:00:00,198.25,198.93,198.23,198.72,30401.0,189.6409,190.2914,189.6218,190.0905,30401.0
2023-03-10 10:05:00,198.66,199.21,198.47,198.91,23475.0,190.0331,190.5593,189.8514,190.2723,23475.0
2023-03-10 10:10:00,198.88,199.59,198.68,199.58,31377.0,190.2436,190.9228,190.0523,190.9132,31377.0
2023-03-10 10:15:00,199.62,199.92,198.94,199.14,47454.0,190.9514,191.2384,190.301,190.4923,47454.0
2023-03-10 10:20:00,199.11,199.25,198.25,198.68,30222.0,190.4636,190.5975,189.6409,190.0523,30222.0
2023-03-10 10:25:00,198.74,199.15,198.52,198.71,16588.0,190.1097,190.5019,189.8992,190.081,16588.0
2023-03-10 10:30:00,198.87,199.77,198.68,199.65,28445.0,190.234,191.0949,190.0523,190.9801,28445.0
2023-03-10 10:35:00,199.73,200.27,199.72,199.92,26719.0,191.0567,191.5732,191.0471,191.2384,26719.0
2023-03-10 10:40:00,199.92,200.0,199.3,199.31,11140.0,191.2384,191.3149,190.6453,190.6549,11140.0
2023-03-10 10:45:00,199.31,199.51,198.91,199.06,24022.0,190.6549,190.8462,190.2723,190.4158,24022.0
2023-03-10 10:50:00,199.05,199.37,198.84,199.32,24611.0,190.4062,190.7123,190.2053,190.6645,24611.0
2023-03-10 10:55:00,199.45,200.28,199.44,200.17,18317.0,190.7888,191.5828,190.7793,191.4776,18317.0
2023-03-10 11:00:00,200.21,200.31,199.89,199.89,16270.0,191.5158,191.6115,191.2097,191.2097,16270.0
2023-03-10 11:05:00,199.99,200.62,199.89,200.47,31946.0,191.3054,191.908,191.2097,191.7645,31946.0
2023-03-10 11:10:00,200.56,200.64,199.97,200.53,21857.0,191.8506,191.9272,191.2862,191.8219,21857.0
2023-03-10 11:15:00,200.52,200.67,200.08,200.3,12446.0,191.8124,191.9559,191.3915,191.6019,12446.0
2023-03-10 11:20:00,200.26,200.88,200.26,200.85,11197.0,191.5637,192.1567,191.5637,192.128,11197.0
2023-03-10 11:25:00,200.78,201.44,200.71,201.14,17677.0,192.0611,192.6924,191.9941,192.4054,17677.0
2023-03-10 11:30:00,201.14,201.66,201.14,201.55,11613.0,192.4054,192.9029,192.4054,192.7976,11613.0
2023-03-10 11:35:00,201.56,201.69,200.52,200.66,20706.0,192.8072,192.9316,191.8124,191.9463,20706.0
2023-03-10 11:40:00,200.77,201.0,200.29,200.33,12298.0,192.0515,192.2715,191.5924,191.6306,12298.0
2023-03-10 11:45:00,200.41,200.41,199.43,199.54,24324.0,191.7071,191.7071,190.7697,190.8749,24324.0
2023-03-10 11:50:00,199.48,199.51,199.18,199.33,9359.0,190.8175,190.8462,190.5306,190.674,9359.0
2023-03-10 11:55:00,199.3,199.3,198.61,198.81,12523.0,190.6453,190.6453,189.9853,190.1766,12523.0
2023-03-10 12:00:00,198.81,199.3,198.81,199.03,9920.0,190.1766,190.6453,190.1766,190.3871,9920.0
2023-03-10 12:05:00,199.03,199.24,198.42,198.42,15950.0,190.3871,190.5879,189.8036,189.8036,15950.0
2023-03-10 12:10:00,198.41,198.86,198.25,198.61,19711.0,189.794,190.2245,189.6409,189.9853,19711.0
2023-03-10 12:15:00,198.59,198.85,198.54,198.67,16879.0,189.9662,190.2149,189.9183,190.0427,16879.0
2023-03-10 12:20:00,198.66,198.91,198.56,198.62,9348.0,190.0331,190.2723,189.9375,189.9949,9348.0
2023-03-10 12:25:00,198.6,198.66,198.36,198.66,11443.0,189.9757,190.0331,189.7462,190.0331,11443.0
2023-03-10 12:30:00,198.8,199.26,198.48,198.93,13213.0,190.1671,190.6071,189.861,190.2914,13213.0
2023-03-10 12:35:00,198.97,199.11,198.45,198.77,11658.0,190.3297,190.4636,189.8323,190.1384,11658.0
2023-03-10 12:40:00,198.76,198.83,198.33,198.6,13813.0,190.1288,190.1958,189.7175,189.9757,13813.0
2023-03-10 12:45:00,198.55,198.55,198.2,198.2,10272.0,189.9279,189.9279,189.5931,189.5931,10272.0
2023-03-10 12:50:00,198.2,198.32,197.91,197.97,10405.0,189.5931,189.7079,189.3157,189.3731,10405.0
2023-03-10 12:55:00,197.99,198.02,197.55,197.57,16092.0,189.3922,189.4209,188.9713,188.9905,16092.0
2023-03-10 13:00:00,197.56,197.7,197.38,197.58,24371.0,188.9809,189.1148,188.8087,189.0,24371.0
2023-03-10 13:05:00,197.62,197.88,197.49,197.88,23616.0,189.0383,189.287,188.9139,189.287,23616.0
2023-03-10 13:10:00,197.92,198.03,197.44,197.44,14090.0,189.3253,189.4305,188.8661,188.8661,14090.0
2023-03-10 13:15:00,197.41,197.44,197.08,197.08,11613.0,188.8374,188.8661,188.5217,188.5217,11613.0
2023-03-10 13:20:00,197.07,197.17,196.83,197.0,11952.0,188.5122,188.6078,188.2826,188.4452,11952.0
2023-03-10 13:25:00,197.0,197.05,196.53,196.88,10899.0,188.4452,188.4931,187.9956,188.3304,10899.0
2023-03-10 13:30:00,196.88,196.93,196.44,196.54,13679.0,188.3304,188.3783,187.9095,188.0052,13679.0
2023-03-10 13:35:00,196.55,196.83,196.54,196.62,9609.0,188.0148,188.2826,188.0052,188.0817,9609.0
2023-03-10 13:40:00,196.6,196.71,196.46,196.7,15218.0,188.0626,188.1678,187.9287,188.1583,15218.0
2023-03-10 13:45:00,196.7,196.81,196.49,196.55,20483.0,188.1583,188.2635,187.9574,188.0148,20483.0
2023-03-10 13:50:00,196.53,196.67,196.27,196.35,19684.0,187.9956,188.1296,187.7469,187.8234,19684.0
2023-03-10 13:55:00,196.34,196.46,196.2,196.33,16003.0,187.8139,187.9287,187.68,187.8043,16003.0
2023-03-10 14:00:00,196.4,197.27,196.4,197.26,11705.0,187.8713,188.7035,187.8713,188.6939,11705.0
2023-03-10 14:05:00,197.33,197.87,196.99,197.87,14529.0,188.7609,189.2774,188.4357,189.2774,14529.0
2023-03-10 14:10:00,197.99,198.24,197.27,197.27,12462.0,189.3922,189.6314,188.7035,188.7035,12462.0
2023-03-10 14:15:00,197.27,197.44,197.0,197.39,13095.0,188.7035,188.8661,188.4452,188.8183,13095.0
2023-03-10 14:20:00,197.39,197.52,197.16,197.2,6302.0,188.8183,188.9426,188.5983,188.6365,6302.0
2023-03-10 14:25:00,197.26,197.31,196.73,196.73,13076.0,188.6939,188.7418,188.1869,188.1869,13076.0
2023-03-10 14:30:00,196.8,197.5,196.74,197.14,14951.0,188.2539,188.9235,188.1965,188.5791,14951.0
2023-03-10 14:35:00,197.23,197.73,197.16,197.58,9541.0,188.6652,189.1435,188.5983,189.0,9541.0
2023-03-10 14:40:00,197.64,197.87,197.22,197.28,14924.0,189.0574,189.2774,188.6557,188.7131,14924.0
2023-03-10 14:45:00,197.23,198.55,197.23,198.55,16276.0,188.6652,189.9279,188.6652,189.9279,16276.0
2023-03-10 14:50:00,198.47,198.59,198.21,198.43,17053.0,189.8514,189.9662,189.6027,189.8131,17053.0
2023-03-10 14:55:00,198.52,198.76,198.18,198.37,15600.0,189.8992,190.1288,189.574,189.7557,15600.0
2023-03-10 15:00:00,198.29,198.42,197.77,198.06,16517.0,189.6792,189.8036,189.1818,189.4592,16517.0
2023-03-10 15:05:00,197.96,197.99,197.49,197.99,14497.0,189.3635,189.3922,188.9139,189.3922,14497.0
2023-03-10 15:10:00,197.93,198.27,197.61,197.84,36896.0,189.3348,189.6601,189.0287,189.2487,36896.0
2023-03-10 15:15:00,197.81,197.99,196.94,196.95,24404.0,189.22,189.3922,188.3878,188.3974,24404.0
2023-03-10 15:20:00,197.0,197.06,196.78,197.06,23314.0,188.4452,188.5026,188.2348,188.5026,23314.0
2023-03-10 15:25:00,197.09,197.44,197.04,197.34,23865.0,188.5313,188.8661,188.4835,188.7705,23865.0
2023-03-10 15:30:00,197.28,197.41,197.07,197.11,21930.0,188.7131,188.8374,188.5122,188.5504,21930.0
2023-03-10 15:35:00,197.07,197.09,196.78,196.89,34674.0,188.5122,188.5313,188.2348,188.34,34674.0
2023-03-10 15:40:00,196.89,196.89,196.34,196.57,42026.0,188.34,188.34,187.8139,188.0339,42026.0
2023-03-10 15:45:00,196.58,196.64,196.12,196.21,44944.0,188.0435,188.1009,187.6034,187.6895,44944.0
2023-03-10 15:50:00,196.13,196.72,196.09,196.31,60913.0,187.613,188.1774,187.5747,187.7852,60913.0
2023-03-10 15:55:00,196.35,196.78,196.22,196.68,138672.0,187.8234,188.2348,187.6991,188.1391,138672.0
2023-03-13 09:30:00,195.74,195.74,194.9,195.02,1273.0,187.2399,187.2399,186.4364,186.5512,1273.0
2023-03-13 09:35:00,194.93,198.77,194.73,197.47,74478.0,186.4651,190.1384,186.2738,188.8948,74478.0
2023-03-13 09:40:00,197.54,198.35,196.73,197.95,33137.0,188.9618,189.7366,188.1869,189.354,33137.0
2023-03-13 09:45:00,197.76,199.92,197.43,199.59,44457.0,189.1722,191.2384,188.8565,190.9228,44457.0
2023-03-13 09:50:00,199.61,200.15,199.18,199.87,29168.0,190.9419,191.4584,190.5306,191.1906,29168.0
2023-03-13 09:55:00,199.95,201.0,199.71,200.67,33795.0,191.2671,192.2715,191.0375,191.9559,33795.0
2023-03-13 10:00:00,200.57,201.14,199.83,200.89,34863.0,191.8602,192.4054,191.1523,192.1663,34863.0
2023-03-13 10:05:00,200.76,201.39,199.77,200.84,32007.0,192.0419,192.6446,191.0949,192.1185,32007.0
2023-03-13 10:10:00,200.96,201.09,199.55,200.04,19914.0,192.2333,192.3576,190.8845,191.3532,19914.0
2023-03-13 10:15:00,199.94,200.0,199.0,199.01,32603.0,191.2576,191.3149,190.3584,190.3679,32603.0
2023-03-13 10:20:00,199.02,199.66,198.76,199.17,32825.0,190.3775,190.9897,190.1288,190.521,32825.0
2023-03-13 10:25:00,199.27,199.45,198.88,199.09,17131.0,190.6166,190.7888,190.2436,190.4445,17131.0
2023-03-13 10:30:00,199.19,200.16,199.16,200.03,17699.0,190.5401,191.468,190.5114,191.3436,17699.0
2023-03-13 10:35:00,199.95,199.95,198.89,199.14,23889.0,191.2671,191.2671,190.2531,190.4923,23889.0
2023-03-13 10:40:00,199.12,199.39,198.69,199.27,19015.0,190.4732,190.7314,190.0618,190.6166,19015.0
2023-03-13 10:45:00,199.42,199.77,199.01,199.45,14023.0,190.7601,191.0949,190.3679,190.7888,14023.0
2023-03-13 10:50:00,199.45,199.59,198.58,198.95,35062.0,190.7888,190.9228,189.9566,190.3105,35062.0
2023-03-13 10:55:00,199.01,200.14,198.96,199.74,37538.0,190.3679,191.4489,190.3201,191.0662,37538.0
2023-03-13 11:00:00,199.76,200.59,199.37,199.95,30024.0,191.0854,191.8793,190.7123,191.2671,30024.0
2023-03-13 11:05:00,199.95,200.29,199.67,199.74,20326.0,191.2671,191.5924,190.9993,191.0662,20326.0
2023-03-13 11:10:00,199.74,200.54,199.72,199.81,17928.0,191.0662,191.8315,191.0471,191.1332,17928.0
2023-03-13 11:15:00,199.84,200.06,199.4,199.63,22219.0,191.1619,191.3723,190.741,190.961,22219.0
2023-03-13 11:20:00,199.73,199.98,198.77,199.14,15963.0,191.0567,191.2958,190.1384,190.4923,15963.0
2023-03-13 11:25:00,199.1,200.45,199.1,200.43,23284.0,190.454,191.7454,190.454,191.7263,23284.0
2023-03-13 11:30:00,200.31,200.49,199.51,199.59,20965.0,191.6115,191.7837,190.8462,190.9228,20965.0
2023-03-13 11:35:00,199.64,199.73,198.95,199.06,22756.0,190.9706,191.0567,190.3105,190.4158,22756.0
2023-03-13 11:40:00,199.0,199.65,198.99,199.35,20923.0,190.3584,190.9801,190.3488,190.6932,20923.0
2023-03-13 11:45:00,199.35,199.75,198.88,199.72,17418.0,190.6932,191.0758,190.2436,191.0471,17418.0
2023-03-13 11:50:00,199.64,199.64,198.6,198.66,16684.0,190.9706,190.9706,189.9757,190.0331,16684.0
2023-03-13 11:55:00,198.49,198.95,198.28,198.94,22877.0,189.8705,190.3105,189.6696,190.301,22877.0
2023-03-13 12:00:00,198.86,199.82,198.35,198.79,22393.0,190.2245,191.1428,189.7366,190.1575,22393.0
2023-03-13 12:05:00,198.79,199.58,198.6,199.37,11921.0,190.1575,190.9132,189.9757,190.7123,11921.0
2023-03-13 12:10:00,199.26,199.31,198.48,198.85,17348.0,190.6071,190.6549,189.861,190.2149,17348.0
2023-03-13 12:15:00,198.72,199.34,198.72,198.89,14610.0,190.0905,190.6836,190.0905,190.2531,14610.0
2023-03-13 12:20:00,198.88,199.05,198.4,198.41,20033.0,190.2436,190.4062,189.7844,189.794,20033.0
2023-03-13 12:25:00,198.45,198.82,198.4,198.75,18822.0,189.8323,190.1862,189.7844,190.1192,18822.0
2023-03-13 12:30:00,198.69,198.74,198.14,198.14,19838.0,190.0618,190.1097,189.5357,189.5357,19838.0
2023-03-13 12:35:00,198.15,198.58,198.05,198.45,17040.0,189.5453,189.9566,189.4496,189.8323,17040.0
2023-03-13 12:40:00,198.45,199.02,198.36,198.67,13479.0,189.8323,190.3775,189.7462,190.0427,13479.0
2023-03-13 12:45:00,198.59,198.86,197.93,198.06,16974.0,189.9662,190.2245,189.3348,189.4592,16974.0
2023-03-13 12:50:00,198.17,198.53,197.86,198.4,15701.0,189.5644,189.9088,189.2679,189.7844,15701.0
2023-03-13 12:55:00,198.38,198.59,198.02,198.26,14280.0,189.7653,189.9662,189.4209,189.6505,14280.0
2023-03-13 13:00:00,198.28,198.35,197.63,197.9,16834.0,189.6696,189.7366,189.0479,189.3061,16834.0
2023-03-13 13:05:00,197.94,198.23,197.64,198.22,18762.0,189.3444,189.6218,189.0574,189.6122,18762.0
2023-03-13 13:10:00,198.25,198.46,198.09,198.36,12322.0,189.6409,189.8418,189.4879,189.7462,12322.0
2023-03-13 13:15:00,198.36,198.62,198.15,198.27,12442.0,189.7462,189.9949,189.5453,189.6601,12442.0
2023-03-13 13:20:00,198.23,198.29,197.77,197.86,13176.0,189.6218,189.6792,189.1818,189.2679,13176.0
2023-03-13 13:25:00,197.86,198.23,197.68,198.17,12653.0,189.2679,189.6218,189.0957,189.5644,12653.0
2023-03-13 13:30:00,198.2,198.34,197.76,197.78,12335.0,189.5931,189.727,189.1722,189.1914,12335.0
2023-03-13 13:35:00,197.78,198.88,197.67,198.57,21420.0,189.1914,190.2436,189.0861,189.947,21420.0
2023-03-13 13:40:00,198.61,198.77,198.31,198.59,17570.0,189.9853,190.1384,189.6983,189.9662,17570.0
2023-03-13 13:45:00,198.6,198.68,198.33,198.44,11683.0,189.9757,190.0523,189.7175,189.8227,11683.0
2023-03-13 13:50:00,198.44,198.79,198.29,198.63,16688.0,189.8227,190.1575,189.6792,190.0044,16688.0
2023-03-13 13:55:00,198.58,199.01,198.56,198.97,13315.0,189.9566,190.3679,189.9375,190.3297,13315.0
2023-03-13 14:00:00,198.94,199.62,198.86,199.09,29197.0,190.301,190.9514,190.2245,190.4445,29197.0
2023-03-13 14:05:00,199.01,199.38,198.92,199.17,20271.0,190.3679,190.7219,190.2818,190.521,20271.0
2023-03-13 14:10:00,199.13,199.32,198.94,199.09,14600.0,190.4827,190.6645,190.301,190.4445,14600.0
2023-03-13 14:15:00,199.29,199.54,199.09,199.09,11680.0,190.6358,190.8749,190.4445,190.4445,11680.0
2023-03-13 14:20:00,199.09,199.25,198.93,199.19,11039.0,190.4445,190.5975,190.2914,190.5401,11039.0
2023-03-13 14:25:00,199.23,199.37,198.68,198.98,10287.0,190.5784,190.7123,190.0523,190.3392,10287.0
2023-03-13 14:30:00,199.0,199.57,199.0,199.4,14343.0,190.3584,190.9036,190.3584,190.741,14343.0
2023-03-13 14:35:00,199.42,199.42,198.59,198.82,10768.0,190.7601,190.7601,189.9662,190.1862,10768.0
2023-03-13 14:40:00,198.84,199.32,198.71,199.12,12228.0,190.2053,190.6645,190.081,190.4732,12228.0
2023-03-13 14:45:00,199.12,199.18,198.72,198.95,10847.0,190.4732,190.5306,190.0905,190.3105,10847.0
2023-03-13 14:50:00,198.95,199.24,198.82,198.95,9774.0,190.3105,190.5879,190.1862,190.3105,9774.0
2023-03-13 14:55:00,198.95,199.02,198.72,198.96,9839.0,190.3105,190.3775,190.0905,190.3201,9839.0
2023-03-13 15:00:00,199.0,199.15,198.46,198.46,11966.0,190.3584,190.5019,189.8418,189.8418,11966.0
2023-03-13 15:05:00,198.52,199.04,198.46,198.61,15785.0,189.8992,190.3966,189.8418,189.9853,15785.0
2023-03-13 15:10:00,198.6,199.11,198.58,198.84,16148.0,189.9757,190.4636,189.9566,190.2053,16148.0
2023-03-13 15:15:00,198.87,198.92,198.33,198.48,15746.0,190.234,190.2818,189.7175,189.861,15746.0
2023-03-13 15:20:00,198.47,198.47,197.71,197.79,19245.0,189.8514,189.8514,189.1244,189.2009,19245.0
2023-03-13 15:25:00,197.76,197.81,197.4,197.77,24531.0,189.1722,189.22,188.8279,189.1818,24531.0
2023-03-13 15:30:00,197.73,198.18,197.73,198.13,22252.0,189.1435,189.574,189.1435,189.5262,22252.0
2023-03-13 15:35:00,198.05,198.29,197.91,198.18,25808.0,189.4496,189.6792,189.3157,189.574,25808.0
2023-03-13 15:40:00,198.18,198.69,198.09,198.2,31533.0,189.574,190.0618,189.4879,189.5931,31533.0
2023-03-13 15:45:00,198.14,198.32,197.97,198.04,27710.0,189.5357,189.7079,189.3731,189.4401,27710.0
2023-03-13 15:50:00,197.94,198.09,197.65,197.65,47726.0,189.3444,189.4879,189.067,189.067,47726.0
2023-03-13 15:55:00,197.7,197.82,197.34,197.61,116462.0,189.1148,189.2296,188.7705,189.0287,116462.0
2023-03-14 09:30:00,199.4,200.09,198.32,198.43,44587.0,190.741,191.401,189.7079,189.8131,44587.0
2023-03-14 09:35:00,198.48,199.27,198.28,198.99,25212.0,189.861,190.6166,189.6696,190.3488,25212.0
2023-03-14 09:40:00,199.02,199.04,198.27,198.52,15449.0,190.3775,190.3966,189.6601,189.8992,15449.0
2023-03-14 09:45:00,198.52,198.93,198.49,198.69,22176.0,189.8992,190.2914,189.8705,190.0618,22176.0
2023-03-14 09:50:00,198.78,198.96,198.19,198.51,20214.0,190.1479,190.3201,189.5835,189.8897,20214.0
2023-03-14 09:55:00,198.52,198.78,197.81,198.22,18850.0,189.8992,190.1479,189.22,189.6122,18850.0
2023-03-14 10:00:00,198.25,198.33,197.42,197.46,37748.0,189.6409,189.7175,188.847,188.8852,37748.0
2023-03-14 10:05:00,197.46,198.08,197.4,197.61,56095.0,188.8852,189.4783,188.8279,189.0287,56095.0
2023-03-14 10:10:00,197.55,197.99,197.32,197.99,27553.0,188.9713,189.3922,188.7513,189.3922,27553.0
2023-03-14 10:15:00,198.03,198.35,197.92,198.19,20107.0,189.4305,189.7366,189.3253,189.5835,20107.0
2023-03-14 10:20:00,198.19,198.75,198.13,198.59,12186.0,189.5835,190.1192,189.5262,189.9662,12186.0
2023-03-14 10:25:00,198.67,199.06,198.55,199.06,23957.0,190.0427,190.4158,189.9279,190.4158,23957.0
2023-03-14 10:30:00,199.08,199.34,198.77,199.25,28440.0,190.4349,190.6836,190.1384,190.5975,28440.0
2023-03-14 10:35:00,199.18,199.32,198.7,198.9,26879.0,190.5306,190.6645,190.0714,190.2627,26879.0
2023-03-14 10:40:00,198.96,199.2,198.63,198.67,18081.0,190.3201,190.5497,190.0044,190.0427,18081.0
2023-03-14 10:45:00,198.67,199.2,198.66,199.18,13872.0,190.0427,190.5497,190.0331,190.5306,13872.0
2023-03-14 10:50:00,199.26,199.38,199.07,199.14,16980.0,190.6071,190.7219,190.4253,190.4923,16980.0
2023-03-14 10:55:00,199.1,199.18,198.48,198.6,16939.0,190.454,190.5306,189.861,189.9757,16939.0
2023-03-14 11:00:00,198.64,198.81,198.4,198.51,14248.0,190.014,190.1766,189.7844,189.8897,14248.0
2023-03-14 11:05:00,198.49,198.69,198.49,198.61,12403.0,189.8705,190.0618,189.8705,189.9853,12403.0
2023-03-14 11:10:00,198.6,198.75,198.34,198.5,14190.0,189.9757,190.1192,189.727,189.8801,14190.0
2023-03-14 11:15:00,198.5,198.99,198.38,198.93,15085.0,189.8801,190.3488,189.7653,190.2914,15085.0
2023-03-14 11:20:00,198.89,199.21,198.73,199.09,13512.0,190.2531,190.5593,190.1001,190.4445,13512.0
2023-03-14 11:25:00,199.14,199.25,198.79,198.88,15322.0,190.4923,190.5975,190.1575,190.2436,15322.0
2023-03-14 11:30:00,198.88,198.98,198.65,198.69,14078.0,190.2436,190.3392,190.0236,190.0618,14078.0
2023-03-14 11:35:00,198.8,199.01,198.7,198.78,9882.0,190.1671,190.3679,190.0714,190.1479,9882.0
2023-03-14 11:40:00,198.8,198.9,198.6,198.61,11064.0,190.1671,190.2627,189.9757,189.9853,11064.0
2023-03-14 11:45:00,198.66,198.66,198.37,198.49,10963.0,190.0331,190.0331,189.7557,189.8705,10963.0
2023-03-14 11:50:00,198.53,198.76,198.51,198.56,12438.0,189.9088,190.1288,189.8897,189.9375,12438.0
2023-03-14 11:55:00,198.56,198.73,198.51,198.59,5622.0,189.9375,190.1001,189.8897,189.9662,5622.0
2023-03-14 12:00:00,198.62,198.67,198.35,198.42,17226.0,189.9949,190.0427,189.7366,189.8036,17226.0
2023-03-14 12:05:00,198.42,198.49,198.33,198.38,9287.0,189.8036,189.8705,189.7175,189.7653,9287.0
2023-03-14 12:10:00,198.38,198.72,198.33,198.58,10067.0,189.7653,190.0905,189.7175,189.9566,10067.0
2023-03-14 12:15:00,198.56,198.72,198.39,198.58,8473.0,189.9375,190.0905,189.7749,189.9566,8473.0
2023-03-14 12:20:00,198.52,198.59,198.31,198.32,9251.0,189.8992,189.9662,189.6983,189.7079,9251.0
2023-03-14 12:25:00,198.32,198.4,198.2,198.26,12404.0,189.7079,189.7844,189.5931,189.6505,12404.0
2023-03-14 12:30:00,198.24,198.36,198.13,198.21,16552.0,189.6314,189.7462,189.5262,189.6027,16552.0
2023-03-14 12:35:00,198.21,198.27,198.07,198.16,12146.0,189.6027,189.6601,189.4688,189.5548,12146.0
2023-03-14 12:40:00,198.12,198.13,197.72,197.8,17204.0,189.5166,189.5262,189.134,189.2105,17204.0
2023-03-14 12:45:00,197.8,198.14,197.63,198.12,15071.0,189.2105,189.5357,189.0479,189.5166,15071.0
2023-03-14 12:50:00,198.09,198.2,197.63,197.7,8509.0,189.4879,189.5931,189.0479,189.1148,8509.0
2023-03-14 12:55:00,197.72,197.82,197.54,197.77,8707.0,189.134,189.2296,188.9618,189.1818,8707.0
2023-03-14 13:00:00,197.87,198.1,197.82,197.82,13091.0,189.2774,189.4975,189.2296,189.2296,13091.0
2023-03-14 13:05:00,197.77,197.8,197.38,197.45,8733.0,189.1818,189.2105,188.8087,188.8757,8733.0
2023-03-14 13:10:00,197.35,197.35,196.84,196.88,6243.0,188.78,188.78,188.2922,188.3304,6243.0
2023-03-14 13:15:00,196.77,196.91,196.09,196.81,14411.0,188.2252,188.3591,187.5747,188.2635,14411.0
2023-03-14 13:20:00,196.71,196.77,196.36,196.43,11259.0,188.1678,188.2252,187.833,187.9,11259.0
2023-03-14 13:25:00,196.49,196.99,196.47,196.8,10207.0,187.9574,188.4357,187.9382,188.2539,10207.0
2023-03-14 13:30:00,196.68,196.79,196.49,196.66,10003.0,188.1391,188.2443,187.9574,188.12,10003.0
2023-03-14 13:35:00,196.66,196.77,196.4,196.59,30045.0,188.12,188.2252,187.8713,188.053,30045.0
2023-03-14 13:40:00,196.68,196.84,196.1,196.1,23040.0,188.1391,188.2922,187.5843,187.5843,23040.0
2023-03-14 13:45:00,196.09,196.25,195.85,196.06,18019.0,187.5747,187.7278,187.3452,187.546,18019.0
2023-03-14 13:50:00,196.09,196.22,195.95,196.02,7650.0,187.5747,187.6991,187.4408,187.5078,7650.0
2023-03-14 13:55:00,195.94,195.97,195.66,195.8,9871.0,187.4313,187.46,187.1634,187.2973,9871.0
2023-03-14 14:00:00,195.84,195.96,195.34,195.37,18663.0,187.3356,187.4504,186.8573,186.886,18663.0
2023-03-14 14:05:00,195.4,195.5,194.78,194.84,29530.0,186.9147,187.0104,186.3216,186.379,29530.0
2023-03-14 14:10:00,194.84,195.01,194.58,194.58,24884.0,186.379,186.5416,186.1303,186.1303,24884.0
2023-03-14 14:15:00,194.55,194.63,194.24,194.51,28147.0,186.1016,186.1781,185.8051,186.0634,28147.0
2023-03-14 14:20:00,194.51,194.57,194.19,194.38,17564.0,186.0634,186.1207,185.7572,185.939,17564.0
2023-03-14 14:25:00,194.32,194.94,194.32,194.89,31826.0,185.8816,186.4747,185.8816,186.4268,31826.0
2023-03-14 14:30:00,194.91,195.37,194.76,195.06,41557.0,186.446,186.886,186.3025,186.5895,41557.0
2023-03-14 14:35:00,195.08,195.11,194.76,194.85,14248.0,186.6086,186.6373,186.3025,186.3886,14248.0
2023-03-14 14:40:00,194.78,194.83,194.51,194.64,18798.0,186.3216,186.3695,186.0634,186.1877,18798.0
2023-03-14 14:45:00,194.6,194.85,194.4,194.53,18159.0,186.1494,186.3886,185.9581,186.0825,18159.0
2023-03-14 14:50:00,194.52,195.23,194.46,195.06,25860.0,186.0729,186.7521,186.0155,186.5895,25860.0
2023-03-14 14:55:00,195.12,195.21,194.71,194.74,27096.0,186.6469,186.733,186.2547,186.2834,27096.0
2023-03-14 15:00:00,194.79,195.15,194.71,195.07,28064.0,186.3312,186.6756,186.2547,186.599,28064.0
2023-03-14 15:05:00,195.07,195.28,194.58,194.8,26906.0,186.599,186.7999,186.1303,186.3408,26906.0
2023-03-14 15:10:00,194.78,194.79,194.26,194.28,37874.0,186.3216,186.3312,185.8242,185.8433,37874.0
2023-03-14 15:15:00,194.28,194.5,194.0,194.38,48942.0,185.8433,186.0538,185.5755,185.939,48942.0
2023-03-14 15:20:00,194.44,194.47,193.82,193.9,42269.0,185.9964,186.0251,185.4033,185.4798,42269.0
2023-03-14 15:25:00,193.93,194.25,193.85,194.01,45058.0,185.5085,185.8146,185.432,185.5851,45058.0
2023-03-14 15:30:00,194.05,194.35,193.96,194.34,193921.0,185.6233,185.9103,185.5372,185.9007,193921.0
2023-03-14 15:35:00,194.36,194.8,194.36,194.62,58544.0,185.9199,186.3408,185.9199,186.1686,58544.0
2023-03-14 15:40:00,194.62,195.05,194.56,194.97,84339.0,186.1686,186.5799,186.1112,186.5034,84339.0
2023-03-14 15:45:00,195.03,195.6,195.0,195.6,40138.0,186.5608,187.106,186.5321,187.106,40138.0
2023-03-14 15:50:00,195.6,196.11,195.57,195.76,67299.0,187.106,187.5939,187.0773,187.2591,67299.0
2023-03-14 15:55:00,195.8,196.99,195.78,196.79,142215.0,187.2973,188.4357,187.2782,188.2443,142215.0
2023-03-15 09:30:00,195.84,196.9,195.84,196.64,43422.0,187.3356,188.3496,187.3356,188.1009,43422.0
2023-03-15 09:35:00,196.53,197.49,195.82,197.15,30113.0,187.9956,188.9139,187.3165,188.5887,30113.0
2023-03-15 09:40:00,197.21,198.88,196.99,198.76,40168.0,188.6461,190.2436,188.4357,190.1288,40168.0
2023-03-15 09:45:00,199.0,200.45,198.84,199.49,35982.0,190.3584,191.7454,190.2053,190.8271,35982.0
2023-03-15 09:50:00,199.46,199.5,197.76,198.38,32687.0,190.7984,190.8367,189.1722,189.7653,32687.0
2023-03-15 09:55:00,198.38,198.38,196.12,196.2,51087.0,189.7653,189.7653,187.6034,187.68,51087.0
2023-03-15 10:00:00,196.24,196.68,195.93,196.26,40400.0,187.7182,188.1391,187.4217,187.7374,40400.0
2023-03-15 10:05:00,196.23,196.76,195.9,195.98,33095.0,187.7087,188.2156,187.393,187.4695,33095.0
2023-03-15 10:10:00,196.0,196.39,195.16,195.22,26061.0,187.4886,187.8617,186.6851,186.7425,26061.0
2023-03-15 10:15:00,195.24,196.23,195.24,196.15,29551.0,186.7617,187.7087,186.7617,187.6321,29551.0
2023-03-15 10:20:00,196.27,196.88,196.15,196.15,21591.0,187.7469,188.3304,187.6321,187.6321,21591.0
2023-03-15 10:25:00,196.27,196.44,195.73,196.03,26491.0,187.7469,187.9095,187.2304,187.5173,26491.0
2023-03-15 10:30:00,196.13,196.32,195.86,195.93,27468.0,187.613,187.7948,187.3547,187.4217,27468.0
2023-03-15 10:35:00,195.98,196.58,195.87,196.05,34078.0,187.4695,188.0435,187.3643,187.5365,34078.0
2023-03-15 10:40:00,196.01,196.2,195.36,195.41,28459.0,187.4982,187.68,186.8764,186.9243,28459.0
2023-03-15 10:45:00,195.44,195.63,195.18,195.26,19199.0,186.953,187.1347,186.7043,186.7808,19199.0
2023-03-15 10:50:00,195.27,195.64,195.05,195.56,23569.0,186.7903,187.1443,186.5799,187.0678,23569.0
2023-03-15 10:55:00,195.58,196.18,195.48,195.97,33955.0,187.0869,187.6608,186.9912,187.46,33955.0
2023-03-15 11:00:00,195.98,196.28,195.64,195.7,18999.0,187.4695,187.7565,187.1443,187.2017,18999.0
2023-03-15 11:05:00,195.5,196.39,195.42,196.19,20991.0,187.0104,187.8617,186.9338,187.6704,20991.0
2023-03-15 11:10:00,196.19,196.55,196.15,196.38,17504.0,187.6704,188.0148,187.6321,187.8521,17504.0
2023-03-15 11:15:00,196.47,196.89,196.47,196.83,17588.0,187.9382,188.34,187.9382,188.2826,17588.0
2023-03-15 11:20:00,196.82,196.82,196.28,196.45,22153.0,188.273,188.273,187.7565,187.9191,22153.0
2023-03-15 11:25:00,196.42,196.65,196.22,196.46,15762.0,187.8904,188.1104,187.6991,187.9287,15762.0
2023-03-15 11:30:00,196.43,196.82,196.31,196.48,23820.0,187.9,188.273,187.7852,187.9478,23820.0
2023-03-15 11:35:00,196.54,196.66,196.07,196.24,20688.0,188.0052,188.12,187.5556,187.7182,20688.0
2023-03-15 11:40:00,196.16,196.56,195.98,196.16,16965.0,187.6417,188.0243,187.4695,187.6417,16965.0
2023-03-15 11:45:00,196.1,196.67,196.01,196.07,19200.0,187.5843,188.1296,187.4982,187.5556,19200.0
2023-03-15 11:50:00,196.09,196.15,195.78,195.93,25479.0,187.5747,187.6321,187.2782,187.4217,25479.0
2023-03-15 11:55:00,195.93,196.09,195.62,195.65,24812.0,187.4217,187.5747,187.1251,187.1538,24812.0
2023-03-15 12:00:00,195.75,196.04,195.58,195.65,20039.0,187.2495,187.5269,187.0869,187.1538,20039.0
2023-03-15 12:05:00,195.55,195.75,195.45,195.6,18497.0,187.0582,187.2495,186.9625,187.106,18497.0
2023-03-15 12:10:00,195.5,195.75,195.45,195.7,18639.0,187.0104,187.2495,186.9625,187.2017,18639.0
2023-03-15 12:15:00,195.64,196.0,195.45,195.52,13377.0,187.1443,187.4886,186.9625,187.0295,13377.0
2023-03-15 12:20:00,195.51,195.88,195.48,195.73,21303.0,187.0199,187.3739,186.9912,187.2304,21303.0
2023-03-15 12:25:00,195.68,196.09,195.67,196.09,15933.0,187.1825,187.5747,187.173,187.5747,15933.0
2023-03-15 12:30:00,196.09,196.5,195.95,196.03,22902.0,187.5747,187.9669,187.4408,187.5173,22902.0
2023-03-15 12:35:00,195.97,196.11,195.7,195.75,15711.0,187.46,187.5939,187.2017,187.2495,15711.0
2023-03-15 12:40:00,195.79,195.98,195.44,195.44,52871.0,187.2878,187.4695,186.953,186.953,52871.0
2023-03-15 12:45:00,195.44,195.72,195.41,195.67,15521.0,186.953,187.2208,186.9243,187.173,15521.0
2023-03-15 12:50:00,195.67,195.72,195.11,195.17,14956.0,187.173,187.2208,186.6373,186.6947,14956.0
2023-03-15 12:55:00,195.15,195.21,194.67,194.73,36543.0,186.6756,186.733,186.2164,186.2738,36543.0
2023-03-15 13:00:00,194.67,195.11,194.61,195.03,28895.0,186.2164,186.6373,186.159,186.5608,28895.0
2023-03-15 13:05:00,195.15,195.56,194.84,195.0,18898.0,186.6756,187.0678,186.379,186.5321,18898.0
2023-03-15 13:10:00,195.01,195.69,195.01,195.69,23845.0,186.5416,187.1921,186.5416,187.1921,23845.0
2023-03-15 13:15:00,195.71,196.0,195.59,195.92,18206.0,187.2112,187.4886,187.0965,187.4121,18206.0
2023-03-15 13:20:00,195.95,196.0,195.72,195.81,19374.0,187.4408,187.4886,187.2208,187.3069,19374.0
2023-03-15 13:25:00,195.81,196.18,195.79,196.18,28136.0,187.3069,187.6608,187.2878,187.6608,28136.0
2023-03-15 13:30:00,196.19,196.54,195.98,196.51,36923.0,187.6704,188.0052,187.4695,187.9765,36923.0
2023-03-15 13:35:00,196.58,196.79,196.17,196.17,19033.0,188.0435,188.2443,187.6513,187.6513,19033.0
2023-03-15 13:40:00,196.2,196.21,195.89,196.11,9792.0,187.68,187.6895,187.3834,187.5939,9792.0
2023-03-15 13:45:00,196.11,196.27,195.97,196.02,13752.0,187.5939,187.7469,187.46,187.5078,13752.0
2023-03-15 13:50:00,196.02,196.87,196.0,196.87,22937.0,187.5078,188.3209,187.4886,188.3209,22937.0
2023-03-15 13:55:00,196.8,197.04,196.49,196.78,28456.0,188.2539,188.4835,187.9574,188.2348,28456.0
2023-03-15 14:00:00,196.88,197.01,196.65,196.92,13767.0,188.3304,188.4548,188.1104,188.3687,13767.0
2023-03-15 14:05:00,196.9,197.05,196.84,196.85,11729.0,188.3496,188.4931,188.2922,188.3017,11729.0
2023-03-15 14:10:00,196.91,197.13,196.78,196.98,18456.0,188.3591,188.5696,188.2348,188.4261,18456.0
2023-03-15 14:15:00,196.94,197.16,196.6,197.03,11958.0,188.3878,188.5983,188.0626,188.4739,11958.0
2023-03-15 14:20:00,196.94,197.79,196.9,197.58,16291.0,188.3878,189.2009,188.3496,189.0,16291.0
2023-03-15 14:25:00,197.58,198.62,197.5,198.05,18796.0,189.0,189.9949,188.9235,189.4496,18796.0
2023-03-15 14:30:00,198.06,198.67,197.93,198.43,28549.0,189.4592,190.0427,189.3348,189.8131,28549.0
2023-03-15 14:35:00,198.33,198.33,197.84,197.87,24292.0,189.7175,189.7175,189.2487,189.2774,24292.0
2023-03-15 14:40:00,197.86,198.06,197.44,197.61,12633.0,189.2679,189.4592,188.8661,189.0287,12633.0
2023-03-15 14:45:00,197.61,197.73,197.33,197.5,35691.0,189.0287,189.1435,188.7609,188.9235,35691.0
2023-03-15 14:50:00,197.58,197.71,197.27,197.69,35665.0,189.0,189.1244,188.7035,189.1053,35665.0
2023-03-15 14:55:00,197.68,197.92,197.52,197.59,17404.0,189.0957,189.3253,188.9426,189.0096,17404.0
2023-03-15 15:00:00,197.67,198.12,197.64,197.8,15445.0,189.0861,189.5166,189.0574,189.2105,15445.0
2023-03-15 15:05:00,197.87,198.27,197.52,197.53,15017.0,189.2774,189.6601,188.9426,188.9522,15017.0
2023-03-15 15:10:00,197.47,198.11,197.39,197.99,17712.0,188.8948,189.507,188.8183,189.3922,17712.0
2023-03-15 15:15:00,197.99,198.27,197.84,197.87,22020.0,189.3922,189.6601,189.2487,189.2774,22020.0
2023-03-15 15:20:00,197.84,198.42,197.66,198.31,24479.0,189.2487,189.8036,189.0766,189.6983,24479.0
2023-03-15 15:25:00,198.37,198.68,198.08,198.4,27795.0,189.7557,190.0523,189.4783,189.7844,27795.0
2023-03-15 15:30:00,198.39,198.49,198.23,198.34,32857.0,189.7749,189.8705,189.6218,189.727,32857.0
2023-03-15 15:35:00,198.37,198.4,197.68,197.89,32749.0,189.7557,189.7844,189.0957,189.2966,32749.0
2023-03-15 15:40:00,197.86,197.96,197.39,197.87,36839.0,189.2679,189.3635,188.8183,189.2774,36839.0
2023-03-15 15:45:00,197.86,197.91,197.64,197.77,38584.0,189.2679,189.3157,189.0574,189.1818,38584.0
2023-03-15 15:50:00,197.74,197.85,197.26,197.33,61076.0,189.1531,189.2583,188.6939,188.7609,61076.0
2023-03-15 15:55:00,197.37,198.67,197.37,198.66,117618.0,188.7992,190.0427,188.7992,190.0331,117618.0
2023-03-16 09:30:00,197.57,197.73,196.79,196.9,37004.0,188.9905,189.1435,188.2443,188.3496,37004.0
2023-03-16 09:35:00,196.84,197.77,196.43,197.77,25658.0,188.2922,189.1818,187.9,189.1818,25658.0
2023-03-16 09:40:00,197.93,198.75,197.71,198.64,35844.0,189.3348,190.1192,189.1244,190.014,35844.0
2023-03-16 09:45:00,198.5,198.64,197.51,197.9,27785.0,189.8801,190.014,188.9331,189.3061,27785.0
2023-03-16 09:50:00,197.93,198.23,197.25,198.03,39913.0,189.3348,189.6218,188.6844,189.4305,39913.0
2023-03-16 09:55:00,197.93,198.74,197.93,198.28,33518.0,189.3348,190.1097,189.3348,189.6696,33518.0
2023-03-16 10:00:00,198.34,198.82,198.19,198.58,66061.0,189.727,190.1862,189.5835,189.9566,66061.0
2023-03-16 10:05:00,198.49,198.78,198.11,198.15,22085.0,189.8705,190.1479,189.507,189.5453,22085.0
2023-03-16 10:10:00,198.26,198.38,197.8,197.83,9782.0,189.6505,189.7653,189.2105,189.2392,9782.0
2023-03-16 10:15:00,197.91,198.05,197.56,197.73,19096.0,189.3157,189.4496,188.9809,189.1435,19096.0
2023-03-16 10:20:00,197.75,197.87,197.57,197.74,12116.0,189.1627,189.2774,188.9905,189.1531,12116.0
2023-03-16 10:25:00,197.78,198.27,197.69,198.22,20569.0,189.1914,189.6601,189.1053,189.6122,20569.0
2023-03-16 10:30:00,198.22,198.77,198.21,198.43,26472.0,189.6122,190.1384,189.6027,189.8131,26472.0
2023-03-16 10:35:00,198.53,199.14,198.5,199.14,44964.0,189.9088,190.4923,189.8801,190.4923,44964.0
2023-03-16 10:40:00,199.14,199.6,199.01,199.27,31379.0,190.4923,190.9323,190.3679,190.6166,31379.0
2023-03-16 10:45:00,199.41,199.86,199.19,199.64,38275.0,190.7506,191.181,190.5401,190.9706,38275.0
2023-03-16 10:50:00,199.67,199.86,199.5,199.8,13516.0,190.9993,191.181,190.8367,191.1236,13516.0
2023-03-16 10:55:00,199.77,199.98,199.19,199.32,17634.0,191.0949,191.2958,190.5401,190.6645,17634.0
2023-03-16 11:00:00,199.37,199.43,198.89,198.95,15650.0,190.7123,190.7697,190.2531,190.3105,15650.0
2023-03-16 11:05:00,198.92,199.73,198.91,199.32,28762.0,190.2818,191.0567,190.2723,190.6645,28762.0
2023-03-16 11:10:00,199.4,199.87,199.37,199.65,20586.0,190.741,191.1906,190.7123,190.9801,20586.0
2023-03-16 11:15:00,199.67,199.8,199.59,199.68,13853.0,190.9993,191.1236,190.9228,191.0088,13853.0
2023-03-16 11:20:00,199.72,199.97,199.54,199.87,22927.0,191.0471,191.2862,190.8749,191.1906,22927.0
2023-03-16 11:25:00,199.87,200.08,199.77,199.9,25957.0,191.1906,191.3915,191.0949,191.2193,25957.0
2023-03-16 11:30:00,199.93,200.0,199.51,199.51,19866.0,191.248,191.3149,190.8462,190.8462,19866.0
2023-03-16 11:35:00,199.57,199.93,199.55,199.7,17230.0,190.9036,191.248,190.8845,191.028,17230.0
2023-03-16 11:40:00,199.76,199.91,199.6,199.72,20329.0,191.0854,191.2289,190.9323,191.0471,20329.0
2023-03-16 11:45:00,199.72,199.72,199.5,199.65,18062.0,191.0471,191.0471,190.8367,190.9801,18062.0
2023-03-16 11:50:00,199.65,199.77,199.43,199.74,21806.0,190.9801,191.0949,190.7697,191.0662,21806.0
2023-03-16 11:55:00,199.78,200.06,199.57,199.57,34965.0,191.1045,191.3723,190.9036,190.9036,34965.0
2023-03-16 12:00:00,199.56,199.65,199.11,199.16,9854.0,190.8941,190.9801,190.4636,190.5114,9854.0
2023-03-16 12:05:00,199.21,199.27,198.84,199.0,11335.0,190.5593,190.6166,190.2053,190.3584,11335.0
2023-03-16 12:10:00,198.99,199.09,198.71,198.88,11338.0,190.3488,190.4445,190.081,190.2436,11338.0
2023-03-16 12:15:00,198.9,199.0,198.74,198.98,9396.0,190.2627,190.3584,190.1097,190.3392,9396.0
2023-03-16 12:20:00,199.01,199.07,198.6,198.71,8455.0,190.3679,190.4253,189.9757,190.081,8455.0
2023-03-16 12:25:00,198.75,198.98,198.63,198.63,16787.0,190.1192,190.3392,190.0044,190.0044,16787.0
2023-03-16 12:30:00,198.68,198.75,198.34,198.41,14881.0,190.0523,190.1192,189.727,189.794,14881.0
2023-03-16 12:35:00,198.44,198.44,198.0,198.37,14148.0,189.8227,189.8227,189.4018,189.7557,14148.0
2023-03-16 12:40:00,198.41,198.41,198.06,198.13,7888.0,189.794,189.794,189.4592,189.5262,7888.0
2023-03-16 12:45:00,198.06,198.29,197.94,198.29,12283.0,189.4592,189.6792,189.3444,189.6792,12283.0
2023-03-16 12:50:00,198.32,199.28,198.31,198.81,33460.0,189.7079,190.6262,189.6983,190.1766,33460.0
2023-03-16 12:55:00,198.81,199.15,198.75,198.98,9840.0,190.1766,190.5019,190.1192,190.3392,9840.0
2023-03-16 13:00:00,199.03,199.55,199.03,199.53,15789.0,190.3871,190.8845,190.3871,190.8654,15789.0
2023-03-16 13:05:00,199.49,199.75,199.39,199.47,46753.0,190.8271,191.0758,190.7314,190.808,46753.0
2023-03-16 13:10:00,199.47,199.7,199.15,199.15,10367.0,190.808,191.028,190.5019,190.5019,10367.0
2023-03-16 13:15:00,199.16,199.16,198.42,198.57,12757.0,190.5114,190.5114,189.8036,189.947,12757.0
2023-03-16 13:20:00,198.6,198.97,198.55,198.94,9341.0,189.9757,190.3297,189.9279,190.301,9341.0
2023-03-16 13:25:00,198.93,198.98,198.72,198.78,12850.0,190.2914,190.3392,190.0905,190.1479,12850.0
2023-03-16 13:30:00,198.78,198.8,198.62,198.76,6490.0,190.1479,190.1671,189.9949,190.1288,6490.0
2023-03-16 13:35:00,198.76,198.86,198.57,198.81,9406.0,190.1288,190.2245,189.947,190.1766,9406.0
2023-03-16 13:40:00,198.85,198.88,198.28,198.35,18256.0,190.2149,190.2436,189.6696,189.7366,18256.0
2023-03-16 13:45:00,198.44,198.68,198.42,198.55,9610.0,189.8227,190.0523,189.8036,189.9279,9610.0
2023-03-16 13:50:00,198.45,198.53,198.15,198.35,9533.0,189.8323,189.9088,189.5453,189.7366,9533.0
2023-03-16 13:55:00,198.35,198.38,198.12,198.32,9521.0,189.7366,189.7653,189.5166,189.7079,9521.0
2023-03-16 14:00:00,198.32,198.37,197.85,197.9,15672.0,189.7079,189.7557,189.2583,189.3061,15672.0
2023-03-16 14:05:00,197.89,198.2,197.73,198.2,19082.0,189.2966,189.5931,189.1435,189.5931,19082.0
2023-03-16 14:10:00,198.22,198.25,198.07,198.15,18356.0,189.6122,189.6409,189.4688,189.5453,18356.0
2023-03-16 14:15:00,198.14,198.34,197.92,198.32,18042.0,189.5357,189.727,189.3253,189.7079,18042.0
2023-03-16 14:20:00,198.35,198.6,198.33,198.46,9387.0,189.7366,189.9757,189.7175,189.8418,9387.0
2023-03-16 14:25:00,198.49,198.63,198.29,198.59,14270.0,189.8705,190.0044,189.6792,189.9662,14270.0
2023-03-16 14:30:00,198.59,198.6,198.32,198.43,14713.0,189.9662,189.9757,189.7079,189.8131,14713.0
2023-03-16 14:35:00,198.41,198.77,198.36,198.54,17866.0,189.794,190.1384,189.7462,189.9183,17866.0
2023-03-16 14:40:00,198.56,199.04,198.56,199.03,18137.0,189.9375,190.3966,189.9375,190.3871,18137.0
2023-03-16 14:45:00,198.99,199.14,198.93,198.97,13589.0,190.3488,190.4923,190.2914,190.3297,13589.0
2023-03-16 14:50:00,199.01,199.08,198.85,198.9,12050.0,190.3679,190.4349,190.2149,190.2627,12050.0
2023-03-16 14:55:00,198.94,199.14,198.93,199.06,19424.0,190.301,190.4923,190.2914,190.4158,19424.0
2023-03-16 15:00:00,199.07,199.22,199.01,199.14,26724.0,190.4253,190.5688,190.3679,190.4923,26724.0
2023-03-16 15:05:00,199.14,199.37,199.03,199.11,21199.0,190.4923,190.7123,190.3871,190.4636,21199.0
2023-03-16 15:10:00,199.16,199.46,199.13,199.24,24305.0,190.5114,190.7984,190.4827,190.5879,24305.0
2023-03-16 15:15:00,199.24,199.47,199.15,199.38,16354.0,190.5879,190.808,190.5019,190.7219,16354.0
2023-03-16 15:20:00,199.38,199.54,199.23,199.52,21712.0,190.7219,190.8749,190.5784,190.8558,21712.0
2023-03-16 15:25:00,199.53,199.68,199.36,199.61,25793.0,190.8654,191.0088,190.7027,190.9419,25793.0
2023-03-16 15:30:00,199.61,199.61,199.31,199.5,21776.0,190.9419,190.9419,190.6549,190.8367,21776.0
2023-03-16 15:35:00,199.48,199.52,199.26,199.44,23528.0,190.8175,190.8558,190.6071,190.7793,23528.0
2023-03-16 15:40:00,199.44,199.77,199.4,199.73,40336.0,190.7793,191.0949,190.741,191.0567,40336.0
2023-03-16 15:45:00,199.73,199.75,199.34,199.69,34093.0,191.0567,191.0758,190.6836,191.0184,34093.0
2023-03-16 15:50:00,199.78,199.78,199.36,199.4,54641.0,191.1045,191.1045,190.7027,190.741,54641.0
2023-03-16 15:55:00,199.38,199.8,199.23,199.69,143247.0,190.7219,191.1236,190.5784,191.0184,143247.0
2023-03-17 09:30:00,199.79,201.3,199.7,200.9,502171.0,191.1141,192.5585,191.028,192.1759,502171.0
2023-03-17 09:35:00,200.76,201.03,199.24,200.26,32673.0,192.0419,192.3002,190.5879,191.5637,32673.0
2023-03-17 09:40:00,200.26,200.48,199.74,200.11,20463.0,191.5637,191.7741,191.0662,191.4202,20463.0
2023-03-17 09:45:00,200.11,200.58,199.38,199.53,27960.0,191.4202,191.8698,190.7219,190.8654,27960.0
2023-03-17 09:50:00,199.51,199.73,199.02,199.31,29629.0,190.8462,191.0567,190.3775,190.6549,29629.0
2023-03-17 09:55:00,199.31,199.46,198.8,199.11,15338.0,190.6549,190.7984,190.1671,190.4636,15338.0
2023-03-17 10:00:00,199.2,200.01,199.2,199.73,26330.0,190.5497,191.3245,190.5497,191.0567,26330.0
2023-03-17 10:05:00,199.66,199.78,198.91,199.11,30405.0,190.9897,191.1045,190.2723,190.4636,30405.0
2023-03-17 10:10:00,198.97,198.97,198.0,198.16,16658.0,190.3297,190.3297,189.4018,189.5548,16658.0
2023-03-17 10:15:00,198.25,198.35,197.4,197.57,20987.0,189.6409,189.7366,188.8279,188.9905,20987.0
2023-03-17 10:20:00,197.7,197.89,197.17,197.25,14321.0,189.1148,189.2966,188.6078,188.6844,14321.0
2023-03-17 10:25:00,197.28,197.47,196.95,197.13,19839.0,188.7131,188.8948,188.3974,188.5696,19839.0
2023-03-17 10:30:00,197.16,197.5,196.54,196.68,22577.0,188.5983,188.9235,188.0052,188.1391,22577.0
2023-03-17 10:35:00,196.68,197.33,196.45,196.95,17777.0,188.1391,188.7609,187.9191,188.3974,17777.0
2023-03-17 10:40:00,196.84,197.29,196.59,197.03,19814.0,188.2922,188.7226,188.053,188.4739,19814.0
2023-03-17 10:45:00,196.95,197.24,196.69,197.23,11780.0,188.3974,188.6748,188.1487,188.6652,11780.0
2023-03-17 10:50:00,197.24,197.37,196.96,197.07,12970.0,188.6748,188.7992,188.407,188.5122,12970.0
2023-03-17 10:55:00,197.08,197.7,196.96,197.41,17115.0,188.5217,189.1148,188.407,188.8374,17115.0
2023-03-17 11:00:00,197.46,197.57,197.01,197.15,11382.0,188.8852,188.9905,188.4548,188.5887,11382.0
2023-03-17 11:05:00,197.15,197.75,197.0,197.68,13607.0,188.5887,189.1627,188.4452,189.0957,13607.0
2023-03-17 11:10:00,197.67,197.76,197.48,197.6,7133.0,189.0861,189.1722,188.9044,189.0192,7133.0
2023-03-17 11:15:00,197.6,197.94,197.38,197.87,21760.0,189.0192,189.3444,188.8087,189.2774,21760.0
2023-03-17 11:20:00,197.92,198.15,197.49,197.53,9772.0,189.3253,189.5453,188.9139,188.9522,9772.0
2023-03-17 11:25:00,197.53,197.64,197.22,197.63,15490.0,188.9522,189.0574,188.6557,189.0479,15490.0
2023-03-17 11:30:00,197.58,198.19,197.55,198.08,13249.0,189.0,189.5835,188.9713,189.4783,13249.0
2023-03-17 11:35:00,198.08,198.2,197.79,197.83,10700.0,189.4783,189.5931,189.2009,189.2392,10700.0
2023-03-17 11:40:00,197.82,197.9,197.32,197.32,9899.0,189.2296,189.3061,188.7513,188.7513,9899.0
2023-03-17 11:45:00,197.3,197.68,197.3,197.45,11270.0,188.7322,189.0957,188.7322,188.8757,11270.0
2023-03-17 11:50:00,197.45,197.69,197.13,197.23,27966.0,188.8757,189.1053,188.5696,188.6652,27966.0
2023-03-17 11:55:00,197.28,197.35,196.79,197.07,15045.0,188.7131,188.78,188.2443,188.5122,15045.0
2023-03-17 12:00:00,197.16,197.59,197.16,197.31,14624.0,188.5983,189.0096,188.5983,188.7418,14624.0
2023-03-17 12:05:00,197.31,197.69,196.98,197.6,10458.0,188.7418,189.1053,188.4261,189.0192,10458.0
2023-03-17 12:10:00,197.6,197.62,197.33,197.45,9837.0,189.0192,189.0383,188.7609,188.8757,9837.0
2023-03-17 12:15:00,197.44,197.73,197.34,197.53,12924.0,188.8661,189.1435,188.7705,188.9522,12924.0
2023-03-17 12:20:00,197.5,197.52,197.13,197.2,15415.0,188.9235,188.9426,188.5696,188.6365,15415.0
2023-03-17 12:25:00,197.2,197.34,197.09,197.26,12950.0,188.6365,188.7705,188.5313,188.6939,12950.0
2023-03-17 12:30:00,197.28,197.88,197.28,197.53,30341.0,188.7131,189.287,188.7131,188.9522,30341.0
2023-03-17 12:35:00,197.53,197.94,197.53,197.64,6836.0,188.9522,189.3444,188.9522,189.0574,6836.0
2023-03-17 12:40:00,197.64,197.84,197.59,197.82,9985.0,189.0574,189.2487,189.0096,189.2296,9985.0
2023-03-17 12:45:00,197.79,197.95,197.51,197.85,13954.0,189.2009,189.354,188.9331,189.2583,13954.0
2023-03-17 12:50:00,197.85,198.04,197.78,197.78,10133.0,189.2583,189.4401,189.1914,189.1914,10133.0
2023-03-17 12:55:00,197.84,198.08,197.79,197.95,7967.0,189.2487,189.4783,189.2009,189.354,7967.0
2023-03-17 13:00:00,197.95,197.98,197.71,197.76,7324.0,189.354,189.3827,189.1244,189.1722,7324.0
2023-03-17 13:05:00,197.8,198.0,197.74,198.0,8431.0,189.2105,189.4018,189.1531,189.4018,8431.0
2023-03-17 13:10:00,197.97,198.16,197.85,198.13,10619.0,189.3731,189.5548,189.2583,189.5262,10619.0
2023-03-17 13:15:00,198.15,198.2,197.92,198.09,7896.0,189.5453,189.5931,189.3253,189.4879,7896.0
2023-03-17 13:20:00,198.03,198.36,198.01,198.03,13538.0,189.4305,189.7462,189.4114,189.4305,13538.0
2023-03-17 13:25:00,197.97,197.97,197.65,197.78,10970.0,189.3731,189.3731,189.067,189.1914,10970.0
2023-03-17 13:30:00,197.78,197.91,197.39,197.39,10970.0,189.1914,189.3157,188.8183,188.8183,10970.0
2023-03-17 13:35:00,197.44,197.66,197.25,197.62,10227.0,188.8661,189.0766,188.6844,189.0383,10227.0
2023-03-17 13:40:00,197.64,197.64,197.29,197.47,11834.0,189.0574,189.0574,188.7226,188.8948,11834.0
2023-03-17 13:45:00,197.38,197.63,197.36,197.54,8030.0,188.8087,189.0479,188.7896,188.9618,8030.0
2023-03-17 13:50:00,197.53,197.63,197.3,197.47,11860.0,188.9522,189.0479,188.7322,188.8948,11860.0
2023-03-17 13:55:00,197.53,197.57,197.34,197.56,8516.0,188.9522,188.9905,188.7705,188.9809,8516.0
2023-03-17 14:00:00,197.59,197.85,197.37,197.4,19750.0,189.0096,189.2583,188.7992,188.8279,19750.0
2023-03-17 14:05:00,197.42,197.48,197.08,197.19,26883.0,188.847,188.9044,188.5217,188.627,26883.0
2023-03-17 14:10:00,197.18,197.2,196.86,196.89,12481.0,188.6174,188.6365,188.3113,188.34,12481.0
2023-03-17 14:15:00,196.88,196.93,196.63,196.73,17762.0,188.3304,188.3783,188.0913,188.1869,17762.0
2023-03-17 14:20:00,196.74,196.85,196.29,196.39,15168.0,188.1965,188.3017,187.7661,187.8617,15168.0
2023-03-17 14:25:00,196.35,196.36,195.86,195.86,17930.0,187.8234,187.833,187.3547,187.3547,17930.0
2023-03-17 14:30:00,195.84,196.41,195.79,196.37,15404.0,187.3356,187.8808,187.2878,187.8426,15404.0
2023-03-17 14:35:00,196.46,196.54,196.18,196.38,12359.0,187.9287,188.0052,187.6608,187.8521,12359.0
2023-03-17 14:40:00,196.35,196.62,196.25,196.51,11282.0,187.8234,188.0817,187.7278,187.9765,11282.0
2023-03-17 14:45:00,196.52,196.57,196.4,196.47,7790.0,187.9861,188.0339,187.8713,187.9382,7790.0
2023-03-17 14:50:00,196.46,196.78,196.22,196.78,11569.0,187.9287,188.2348,187.6991,188.2348,11569.0
2023-03-17 14:55:00,196.86,196.94,196.62,196.75,60777.0,188.3113,188.3878,188.0817,188.2061,60777.0
2023-03-17 15:00:00,196.79,196.86,196.39,196.62,16793.0,188.2443,188.3113,187.8617,188.0817,16793.0
2023-03-17 15:05:00,196.55,196.65,196.39,196.59,10942.0,188.0148,188.1104,187.8617,188.053,10942.0
2023-03-17 15:10:00,196.59,196.89,196.43,196.89,22783.0,188.053,188.34,187.9,188.34,22783.0
2023-03-17 15:15:00,196.89,197.19,196.68,196.99,15932.0,188.34,188.627,188.1391,188.4357,15932.0
2023-03-17 15:20:00,196.98,197.19,196.86,197.1,27986.0,188.4261,188.627,188.3113,188.5409,27986.0
2023-03-17 15:25:00,197.13,197.54,197.13,197.44,22693.0,188.5696,188.9618,188.5696,188.8661,22693.0
2023-03-17 15:30:00,197.44,197.46,196.88,197.11,33595.0,188.8661,188.8852,188.3304,188.5504,33595.0
2023-03-17 15:35:00,197.11,197.27,197.01,197.09,43317.0,188.5504,188.7035,188.4548,188.5313,43317.0
2023-03-17 15:40:00,197.08,197.64,197.08,197.6,45205.0,188.5217,189.0574,188.5217,189.0192,45205.0
2023-03-17 15:45:00,197.59,197.59,196.69,196.91,67229.0,189.0096,189.0096,188.1487,188.3591,67229.0
2023-03-17 15:50:00,196.95,197.44,196.95,197.23,97427.0,188.3974,188.8661,188.3974,188.6652,97427.0
2023-03-17 15:55:00,197.25,197.59,196.99,197.36,153959.0,188.6844,189.0096,188.4357,188.7896,153959.0
2023-03-20 09:30:00,197.01,197.5,196.23,196.58,34131.0,188.4548,188.9235,187.7087,188.0435,34131.0
2023-03-20 09:35:00,196.62,196.77,195.62,196.34,28608.0,188.0817,188.2252,187.1251,187.8139,28608.0
2023-03-20 09:40:00,196.37,197.19,196.3,196.97,42014.0,187.8426,188.627,187.7756,188.4165,42014.0
2023-03-20 09:45:00,196.86,197.52,196.42,197.51,17862.0,188.3113,188.9426,187.8904,188.9331,17862.0
2023-03-20 09:50:00,197.49,197.89,197.32,197.71,17392.0,188.9139,189.2966,188.7513,189.1244,17392.0
2023-03-20 09:55:00,197.71,197.74,197.38,197.51,10331.0,189.1244,189.1531,188.8087,188.9331,10331.0
2023-03-20 10:00:00,197.44,197.77,197.22,197.42,13747.0,188.8661,189.1818,188.6557,188.847,13747.0
2023-03-20 10:05:00,197.31,197.31,196.64,196.72,15635.0,188.7418,188.7418,188.1009,188.1774,15635.0
2023-03-20 10:10:00,196.68,197.26,196.52,196.95,15485.0,188.1391,188.6939,187.9861,188.3974,15485.0
2023-03-20 10:15:00,196.86,197.12,196.48,196.53,14664.0,188.3113,188.56,187.9478,187.9956,14664.0
2023-03-20 10:20:00,196.62,197.28,196.48,197.28,22021.0,188.0817,188.7131,187.9478,188.7131,22021.0
2023-03-20 10:25:00,197.26,197.43,197.22,197.31,11886.0,188.6939,188.8565,188.6557,188.7418,11886.0
2023-03-20 10:30:00,197.44,197.47,196.73,197.15,19332.0,188.8661,188.8948,188.1869,188.5887,19332.0
2023-03-20 10:35:00,197.08,197.17,196.62,196.79,18087.0,188.5217,188.6078,188.0817,188.2443,18087.0
2023-03-20 10:40:00,196.82,197.4,196.76,197.34,12144.0,188.273,188.8279,188.2156,188.7705,12144.0
2023-03-20 10:45:00,197.34,197.73,197.22,197.73,20964.0,188.7705,189.1435,188.6557,189.1435,20964.0
2023-03-20 10:50:00,197.73,197.73,197.23,197.49,15285.0,189.1435,189.1435,188.6652,188.9139,15285.0
2023-03-20 10:55:00,197.49,197.75,197.16,197.75,19626.0,188.9139,189.1627,188.5983,189.1627,19626.0
2023-03-20 11:00:00,197.75,197.89,197.46,197.47,12228.0,189.1627,189.2966,188.8852,188.8948,12228.0
2023-03-20 11:05:00,197.46,197.5,197.32,197.43,12270.0,188.8852,188.9235,188.7513,188.8565,12270.0
2023-03-20 11:10:00,197.42,197.42,196.83,197.14,12095.0,188.847,188.847,188.2826,188.5791,12095.0
2023-03-20 11:15:00,197.2,197.28,196.95,197.15,10536.0,188.6365,188.7131,188.3974,188.5887,10536.0
2023-03-20 11:20:00,197.18,197.23,196.92,196.98,8371.0,188.6174,188.6652,188.3687,188.4261,8371.0
2023-03-20 11:25:00,197.04,197.33,196.92,197.22,12517.0,188.4835,188.7609,188.3687,188.6557,12517.0
2023-03-20 11:30:00,197.2,197.52,197.11,197.34,26448.0,188.6365,188.9426,188.5504,188.7705,26448.0
2023-03-20 11:35:00,197.32,197.37,197.02,197.02,18774.0,188.7513,188.7992,188.4644,188.4644,18774.0
2023-03-20 11:40:00,197.02,197.15,196.82,196.82,8883.0,188.4644,188.5887,188.273,188.273,8883.0
2023-03-20 11:45:00,196.82,196.99,196.74,196.74,9835.0,188.273,188.4357,188.1965,188.1965,9835.0
2023-03-20 11:50:00,196.77,197.28,196.77,197.05,12369.0,188.2252,188.7131,188.2252,188.4931,12369.0
2023-03-20 11:55:00,197.01,197.07,196.66,196.68,11110.0,188.4548,188.5122,188.12,188.1391,11110.0
2023-03-20 12:00:00,196.7,197.09,196.59,196.9,23317.0,188.1583,188.5313,188.053,188.3496,23317.0
2023-03-20 12:05:00,196.85,196.86,196.06,196.13,24257.0,188.3017,188.3113,187.546,187.613,24257.0
2023-03-20 12:10:00,196.1,196.2,195.59,195.79,27485.0,187.5843,187.68,187.0965,187.2878,27485.0
2023-03-20 12:15:00,195.93,196.08,195.78,195.91,19699.0,187.4217,187.5652,187.2782,187.4026,19699.0
2023-03-20 12:20:00,195.91,195.98,195.68,195.68,24032.0,187.4026,187.4695,187.1825,187.1825,24032.0
2023-03-20 12:25:00,195.69,195.73,195.41,195.67,18545.0,187.1921,187.2304,186.9243,187.173,18545.0
2023-03-20 12:30:00,195.72,195.78,195.51,195.71,10711.0,187.2208,187.2782,187.0199,187.2112,10711.0
2023-03-20 12:35:00,195.67,195.88,195.6,195.79,14221.0,187.173,187.3739,187.106,187.2878,14221.0
2023-03-20 12:40:00,195.75,196.02,195.68,195.99,20938.0,187.2495,187.5078,187.1825,187.4791,20938.0
2023-03-20 12:45:00,196.05,196.23,195.96,196.11,7398.0,187.5365,187.7087,187.4504,187.5939,7398.0
2023-03-20 12:50:00,196.18,196.54,196.18,196.39,7888.0,187.6608,188.0052,187.6608,187.8617,7888.0
2023-03-20 12:55:00,196.42,196.69,196.41,196.63,8482.0,187.8904,188.1487,187.8808,188.0913,8482.0
2023-03-20 13:00:00,196.63,196.66,196.44,196.51,8912.0,188.0913,188.12,187.9095,187.9765,8912.0
2023-03-20 13:05:00,196.57,196.89,196.57,196.82,7638.0,188.0339,188.34,188.0339,188.273,7638.0
2023-03-20 13:10:00,196.79,196.89,196.76,196.84,4719.0,188.2443,188.34,188.2156,188.2922,4719.0
2023-03-20 13:15:00,196.78,196.86,196.67,196.69,9008.0,188.2348,188.3113,188.1296,188.1487,9008.0
2023-03-20 13:20:00,196.72,196.87,196.58,196.83,8210.0,188.1774,188.3209,188.0435,188.2826,8210.0
2023-03-20 13:25:00,196.84,196.96,196.54,196.54,10498.0,188.2922,188.407,188.0052,188.0052,10498.0
2023-03-20 13:30:00,196.55,196.75,196.48,196.53,15535.0,188.0148,188.2061,187.9478,187.9956,15535.0
2023-03-20 13:35:00,196.49,196.53,196.18,196.31,10366.0,187.9574,187.9956,187.6608,187.7852,10366.0
2023-03-20 13:40:00,196.33,196.49,196.19,196.2,11354.0,187.8043,187.9574,187.6704,187.68,11354.0
2023-03-20 13:45:00,196.19,196.25,195.98,196.0,12128.0,187.6704,187.7278,187.4695,187.4886,12128.0
2023-03-20 13:50:00,196.0,196.2,196.0,196.11,9634.0,187.4886,187.68,187.4886,187.5939,9634.0
2023-03-20 13:55:00,196.16,196.3,196.13,196.18,7514.0,187.6417,187.7756,187.613,187.6608,7514.0
2023-03-20 14:00:00,196.2,196.27,195.99,196.01,12340.0,187.68,187.7469,187.4791,187.4982,12340.0
2023-03-20 14:05:00,196.01,196.16,195.97,196.05,14039.0,187.4982,187.6417,187.46,187.5365,14039.0
2023-03-20 14:10:00,196.05,196.17,195.98,196.06,14832.0,187.5365,187.6513,187.4695,187.546,14832.0
2023-03-20 14:15:00,196.05,196.09,195.84,196.06,25091.0,187.5365,187.5747,187.3356,187.546,25091.0
2023-03-20 14:20:00,196.06,196.33,195.99,196.24,9919.0,187.546,187.8043,187.4791,187.7182,9919.0
2023-03-20 14:25:00,196.24,196.3,195.98,195.98,11097.0,187.7182,187.7756,187.4695,187.4695,11097.0
2023-03-20 14:30:00,196.02,196.13,195.89,196.03,13383.0,187.5078,187.613,187.3834,187.5173,13383.0
2023-03-20 14:35:00,196.03,196.03,195.7,195.93,14008.0,187.5173,187.5173,187.2017,187.4217,14008.0
2023-03-20 14:40:00,195.94,196.12,195.8,196.03,17548.0,187.4313,187.6034,187.2973,187.5173,17548.0
2023-03-20 14:45:00,196.03,196.22,196.03,196.08,13498.0,187.5173,187.6991,187.5173,187.5652,13498.0
2023-03-20 14:50:00,196.08,196.41,196.08,196.35,13292.0,187.5652,187.8808,187.5652,187.8234,13292.0
2023-03-20 14:55:00,196.37,196.54,196.25,196.31,11506.0,187.8426,188.0052,187.7278,187.7852,11506.0
2023-03-20 15:00:00,196.26,196.38,196.1,196.29,7259.0,187.7374,187.8521,187.5843,187.7661,7259.0
2023-03-20 15:05:00,196.29,196.38,196.11,196.11,7258.0,187.7661,187.8521,187.5939,187.5939,7258.0
2023-03-20 15:10:00,196.11,196.26,196.05,196.24,7673.0,187.5939,187.7374,187.5365,187.7182,7673.0
2023-03-20 15:15:00,196.24,196.49,196.13,196.47,9115.0,187.7182,187.9574,187.613,187.9382,9115.0
2023-03-20 15:20:00,196.49,196.5,196.2,196.42,6389.0,187.9574,187.9669,187.68,187.8904,6389.0
2023-03-20 15:25:00,196.45,196.68,196.45,196.63,10929.0,187.9191,188.1391,187.9191,188.0913,10929.0
2023-03-20 15:30:00,196.6,196.81,196.57,196.78,14156.0,188.0626,188.2635,188.0339,188.2348,14156.0
2023-03-20 15:35:00,196.8,196.95,196.73,196.92,13353.0,188.2539,188.3974,188.1869,188.3687,13353.0
2023-03-20 15:40:00,196.86,197.0,196.83,196.89,19067.0,188.3113,188.4452,188.2826,188.34,19067.0
2023-03-20 15:45:00,196.86,197.23,196.69,197.18,28209.0,188.3113,188.6652,188.1487,188.6174,28209.0
2023-03-20 15:50:00,197.27,197.49,197.18,197.31,32910.0,188.7035,188.9139,188.6174,188.7418,32910.0
2023-03-20 15:55:00,197.29,197.3,196.69,196.88,82507.0,188.7226,188.7322,188.1487,188.3304,82507.0
2023-03-21 09:30:00,198.5,198.77,198.22,198.37,35215.0,189.8801,190.1384,189.6122,189.7557,35215.0
2023-03-21 09:35:00,198.37,198.42,197.81,197.94,26915.0,189.7557,189.8036,189.22,189.3444,26915.0
2023-03-21 09:40:00,197.97,198.1,197.76,197.88,20501.0,189.3731,189.4975,189.1722,189.287,20501.0
2023-03-21 09:45:00,197.93,198.12,197.84,198.01,22803.0,189.3348,189.5166,189.2487,189.4114,22803.0
2023-03-21 09:50:00,197.98,197.98,197.52,197.59,12091.0,189.3827,189.3827,188.9426,189.0096,12091.0
2023-03-21 09:55:00,197.59,197.87,197.49,197.79,16960.0,189.0096,189.2774,188.9139,189.2009,16960.0
2023-03-21 10:00:00,197.87,198.11,197.67,197.77,42007.0,189.2774,189.507,189.0861,189.1818,42007.0
2023-03-21 10:05:00,197.82,197.99,197.4,197.43,21382.0,189.2296,189.3922,188.8279,188.8565,21382.0
2023-03-21 10:10:00,197.47,197.93,197.47,197.6,21564.0,188.8948,189.3348,188.8948,189.0192,21564.0
2023-03-21 10:15:00,197.61,197.64,196.98,197.01,39409.0,189.0287,189.0574,188.4261,188.4548,39409.0
2023-03-21 10:20:00,197.01,197.21,196.71,196.8,59777.0,188.4548,188.6461,188.1678,188.2539,59777.0
2023-03-21 10:25:00,196.76,197.06,196.7,197.01,24917.0,188.2156,188.5026,188.1583,188.4548,24917.0
2023-03-21 10:30:00,197.0,197.29,196.95,197.22,29874.0,188.4452,188.7226,188.3974,188.6557,29874.0
2023-03-21 10:35:00,197.24,197.29,196.99,197.15,16761.0,188.6748,188.7226,188.4357,188.5887,16761.0
2023-03-21 10:40:00,197.15,197.29,196.94,197.26,19296.0,188.5887,188.7226,188.3878,188.6939,19296.0
2023-03-21 10:45:00,197.27,197.44,197.17,197.44,26651.0,188.7035,188.8661,188.6078,188.8661,26651.0
2023-03-21 10:50:00,197.46,197.65,197.1,197.14,29781.0,188.8852,189.067,188.5409,188.5791,29781.0
2023-03-21 10:55:00,197.14,197.4,197.11,197.18,13951.0,188.5791,188.8279,188.5504,188.6174,13951.0
2023-03-21 11:00:00,197.13,197.31,197.02,197.18,21075.0,188.5696,188.7418,188.4644,188.6174,21075.0
2023-03-21 11:05:00,197.17,197.28,197.1,197.13,25904.0,188.6078,188.7131,188.5409,188.5696,25904.0
2023-03-21 11:10:00,197.18,197.29,197.1,197.28,16294.0,188.6174,188.7226,188.5409,188.7131,16294.0
2023-03-21 11:15:00,197.29,197.62,197.21,197.37,18933.0,188.7226,189.0383,188.6461,188.7992,18933.0
2023-03-21 11:20:00,197.37,197.5,197.23,197.5,13502.0,188.7992,188.9235,188.6652,188.9235,13502.0
2023-03-21 11:25:00,197.54,197.62,197.41,197.52,8055.0,188.9618,189.0383,188.8374,188.9426,8055.0
2023-03-21 11:30:00,197.52,197.59,197.27,197.3,13713.0,188.9426,189.0096,188.7035,188.7322,13713.0
2023-03-21 11:35:00,197.37,197.38,196.6,196.73,13686.0,188.7992,188.8087,188.0626,188.1869,13686.0
2023-03-21 11:40:00,196.81,197.0,196.61,196.77,11233.0,188.2635,188.4452,188.0722,188.2252,11233.0
2023-03-21 11:45:00,196.77,196.92,196.51,196.81,7444.0,188.2252,188.3687,187.9765,188.2635,7444.0
2023-03-21 11:50:00,196.86,196.97,196.43,196.5,16757.0,188.3113,188.4165,187.9,187.9669,16757.0
2023-03-21 11:55:00,196.57,196.61,196.1,196.18,18943.0,188.0339,188.0722,187.5843,187.6608,18943.0
2023-03-21 12:00:00,196.14,196.47,196.0,196.37,14747.0,187.6226,187.9382,187.4886,187.8426,14747.0
2023-03-21 12:05:00,196.34,196.5,196.1,196.25,9882.0,187.8139,187.9669,187.5843,187.7278,9882.0
2023-03-21 12:10:00,196.25,196.49,196.17,196.18,9161.0,187.7278,187.9574,187.6513,187.6608,9161.0
2023-03-21 12:15:00,196.21,196.47,196.19,196.3,7964.0,187.6895,187.9382,187.6704,187.7756,7964.0
2023-03-21 12:20:00,196.3,196.45,196.28,196.4,10975.0,187.7756,187.9191,187.7565,187.8713,10975.0
2023-03-21 12:25:00,196.43,196.62,196.3,196.31,7362.0,187.9,188.0817,187.7756,187.7852,7362.0
2023-03-21 12:30:00,196.32,196.37,196.16,196.28,15772.0,187.7948,187.8426,187.6417,187.7565,15772.0
2023-03-21 12:35:00,196.28,196.31,196.05,196.18,17240.0,187.7565,187.7852,187.5365,187.6608,17240.0
2023-03-21 12:40:00,196.12,196.2,196.0,196.08,10840.0,187.6034,187.68,187.4886,187.5652,10840.0
2023-03-21 12:45:00,196.05,196.32,196.02,196.25,9112.0,187.5365,187.7948,187.5078,187.7278,9112.0
2023-03-21 12:50:00,196.27,196.41,196.2,196.25,10543.0,187.7469,187.8808,187.68,187.7278,10543.0
2023-03-21 12:55:00,196.23,196.45,196.22,196.22,11204.0,187.7087,187.9191,187.6991,187.6991,11204.0
2023-03-21 13:00:00,196.27,196.43,196.22,196.4,10886.0,187.7469,187.9,187.6991,187.8713,10886.0
2023-03-21 13:05:00,196.4,196.51,196.33,196.33,12459.0,187.8713,187.9765,187.8043,187.8043,12459.0
2023-03-21 13:10:00,196.34,196.6,196.29,196.48,20557.0,187.8139,188.0626,187.7661,187.9478,20557.0
2023-03-21 13:15:00,196.52,196.67,196.37,196.4,30725.0,187.9861,188.1296,187.8426,187.8713,30725.0
2023-03-21 13:20:00,196.4,196.61,196.4,196.45,17619.0,187.8713,188.0722,187.8713,187.9191,17619.0
2023-03-21 13:25:00,196.46,196.46,196.16,196.28,16093.0,187.9287,187.9287,187.6417,187.7565,16093.0
2023-03-21 13:30:00,196.35,196.59,196.32,196.55,12834.0,187.8234,188.053,187.7948,188.0148,12834.0
2023-03-21 13:35:00,196.55,196.55,196.3,196.35,14246.0,188.0148,188.0148,187.7756,187.8234,14246.0
2023-03-21 13:40:00,196.34,196.37,196.16,196.2,12893.0,187.8139,187.8426,187.6417,187.68,12893.0
2023-03-21 13:45:00,196.22,196.25,195.82,195.91,20113.0,187.6991,187.7278,187.3165,187.4026,20113.0
2023-03-21 13:50:00,195.88,195.88,195.67,195.81,31046.0,187.3739,187.3739,187.173,187.3069,31046.0
2023-03-21 13:55:00,195.81,195.84,195.27,195.33,17448.0,187.3069,187.3356,186.7903,186.8477,17448.0
2023-03-21 14:00:00,195.36,195.5,195.31,195.45,22699.0,186.8764,187.0104,186.8286,186.9625,22699.0
2023-03-21 14:05:00,195.45,195.49,195.23,195.24,11341.0,186.9625,187.0008,186.7521,186.7617,11341.0
2023-03-21 14:10:00,195.25,195.49,195.18,195.38,24305.0,186.7712,187.0008,186.7043,186.8956,24305.0
2023-03-21 14:15:00,195.37,195.57,195.29,195.31,15108.0,186.886,187.0773,186.8095,186.8286,15108.0
2023-03-21 14:20:00,195.31,195.65,195.26,195.62,10707.0,186.8286,187.1538,186.7808,187.1251,10707.0
2023-03-21 14:25:00,195.65,195.81,195.52,195.68,19544.0,187.1538,187.3069,187.0295,187.1825,19544.0
2023-03-21 14:30:00,195.68,195.81,195.66,195.74,15917.0,187.1825,187.3069,187.1634,187.2399,15917.0
2023-03-21 14:35:00,195.77,195.83,195.6,195.64,12097.0,187.2686,187.326,187.106,187.1443,12097.0
2023-03-21 14:40:00,195.63,196.0,195.63,196.0,11179.0,187.1347,187.4886,187.1347,187.4886,11179.0
2023-03-21 14:45:00,195.99,196.18,195.89,196.18,33616.0,187.4791,187.6608,187.3834,187.6608,33616.0
2023-03-21 14:50:00,196.19,196.22,195.88,196.0,10809.0,187.6704,187.6991,187.3739,187.4886,10809.0
2023-03-21 14:55:00,195.97,196.09,195.93,195.97,14141.0,187.46,187.5747,187.4217,187.46,14141.0
2023-03-21 15:00:00,195.97,196.27,195.93,196.27,11629.0,187.46,187.7469,187.4217,187.7469,11629.0
2023-03-21 15:05:00,196.31,196.38,196.12,196.35,16057.0,187.7852,187.8521,187.6034,187.8234,16057.0
2023-03-21 15:10:00,196.35,196.55,196.24,196.51,12490.0,187.8234,188.0148,187.7182,187.9765,12490.0
2023-03-21 15:15:00,196.54,196.68,196.48,196.63,12112.0,188.0052,188.1391,187.9478,188.0913,12112.0
2023-03-21 15:20:00,196.61,196.72,196.56,196.59,10553.0,188.0722,188.1774,188.0243,188.053,10553.0
2023-03-21 15:25:00,196.61,196.64,196.31,196.31,13659.0,188.0722,188.1009,187.7852,187.7852,13659.0
2023-03-21 15:30:00,196.36,196.49,196.23,196.31,18880.0,187.833,187.9574,187.7087,187.7852,18880.0
2023-03-21 15:35:00,196.28,196.75,196.26,196.75,17193.0,187.7565,188.2061,187.7374,188.2061,17193.0
2023-03-21 15:40:00,196.75,197.0,196.7,196.91,44278.0,188.2061,188.4452,188.1583,188.3591,44278.0
2023-03-21 15:45:00,196.91,197.03,196.77,197.01,45357.0,188.3591,188.4739,188.2252,188.4548,45357.0
2023-03-21 15:50:00,196.99,197.07,196.63,197.03,61912.0,188.4357,188.5122,188.0913,188.4739,61912.0
2023-03-21 15:55:00,197.06,197.06,196.53,196.85,117710.0,188.5026,188.5026,187.9956,188.3017,117710.0
2023-03-22 09:30:00,196.89,197.49,196.24,196.41,49348.0,188.34,188.9139,187.7182,187.8808,49348.0
2023-03-22 09:35:00,196.41,196.45,195.64,195.89,41912.0,187.8808,187.9191,187.1443,187.3834,41912.0
2023-03-22 09:40:00,195.95,196.04,195.08,195.28,34279.0,187.4408,187.5269,186.6086,186.7999,34279.0
2023-03-22 09:45:00,195.28,195.7,195.15,195.52,25893.0,186.7999,187.2017,186.6756,187.0295,25893.0
2023-03-22 09:50:00,195.54,196.12,195.54,195.94,23517.0,187.0486,187.6034,187.0486,187.4313,23517.0
2023-03-22 09:55:00,195.94,196.18,195.89,195.89,18053.0,187.4313,187.6608,187.3834,187.3834,18053.0
2023-03-22 10:00:00,195.89,196.21,195.8,196.18,22765.0,187.3834,187.6895,187.2973,187.6608,22765.0
2023-03-22 10:05:00,196.15,196.86,196.13,196.83,16225.0,187.6321,188.3113,187.613,188.2826,16225.0
2023-03-22 10:10:00,196.87,196.96,196.64,196.82,14976.0,188.3209,188.407,188.1009,188.273,14976.0
2023-03-22 10:15:00,196.77,196.94,196.71,196.73,11471.0,188.2252,188.3878,188.1678,188.1869,11471.0
2023-03-22 10:20:00,196.78,197.12,196.78,197.01,27732.0,188.2348,188.56,188.2348,188.4548,27732.0
2023-03-22 10:25:00,197.04,197.41,196.98,197.37,49681.0,188.4835,188.8374,188.4261,188.7992,49681.0
2023-03-22 10:30:00,197.41,197.41,196.88,197.02,24864.0,188.8374,188.8374,188.3304,188.4644,24864.0
2023-03-22 10:35:00,197.02,197.03,196.54,196.54,17023.0,188.4644,188.4739,188.0052,188.0052,17023.0
2023-03-22 10:40:00,196.54,196.94,196.54,196.85,19203.0,188.0052,188.3878,188.0052,188.3017,19203.0
2023-03-22 10:45:00,196.85,197.06,196.72,196.79,9789.0,188.3017,188.5026,188.1774,188.2443,9789.0
2023-03-22 10:50:00,196.81,197.06,196.79,196.95,15127.0,188.2635,188.5026,188.2443,188.3974,15127.0
2023-03-22 10:55:00,196.95,197.16,196.87,197.0,21385.0,188.3974,188.5983,188.3209,188.4452,21385.0
2023-03-22 11:00:00,197.0,197.1,196.88,197.02,15176.0,188.4452,188.5409,188.3304,188.4644,15176.0
2023-03-22 11:05:00,196.95,196.96,196.76,196.76,12937.0,188.3974,188.407,188.2156,188.2156,12937.0
2023-03-22 11:10:00,196.78,196.86,196.5,196.83,12076.0,188.2348,188.3113,187.9669,188.2826,12076.0
2023-03-22 11:15:00,196.89,196.94,196.61,196.61,12565.0,188.34,188.3878,188.0722,188.0722,12565.0
2023-03-22 11:20:00,196.61,196.61,196.36,196.53,9179.0,188.0722,188.0722,187.833,187.9956,9179.0
2023-03-22 11:25:00,196.57,196.59,196.43,196.55,9320.0,188.0339,188.053,187.9,188.0148,9320.0
2023-03-22 11:30:00,196.54,196.74,196.54,196.69,10455.0,188.0052,188.1965,188.0052,188.1487,10455.0
2023-03-22 11:35:00,196.71,196.79,196.56,196.58,11690.0,188.1678,188.2443,188.0243,188.0435,11690.0
2023-03-22 11:40:00,196.58,196.75,196.41,196.44,9918.0,188.0435,188.2061,187.8808,187.9095,9918.0
2023-03-22 11:45:00,196.42,196.61,196.41,196.5,13327.0,187.8904,188.0722,187.8808,187.9669,13327.0
2023-03-22 11:50:00,196.53,196.53,196.36,196.47,8429.0,187.9956,187.9956,187.833,187.9382,8429.0
2023-03-22 11:55:00,196.48,196.55,196.38,196.38,9309.0,187.9478,188.0148,187.8521,187.8521,9309.0
2023-03-22 12:00:00,196.42,196.45,196.28,196.39,11509.0,187.8904,187.9191,187.7565,187.8617,11509.0
2023-03-22 12:05:00,196.41,196.48,196.32,196.36,12709.0,187.8808,187.9478,187.7948,187.833,12709.0
2023-03-22 12:10:00,196.36,196.36,196.06,196.17,8103.0,187.833,187.833,187.546,187.6513,8103.0
2023-03-22 12:15:00,196.21,196.36,196.21,196.3,5210.0,187.6895,187.833,187.6895,187.7756,5210.0
2023-03-22 12:20:00,196.32,196.54,196.24,196.5,7474.0,187.7948,188.0052,187.7182,187.9669,7474.0
2023-03-22 12:25:00,196.48,196.61,196.44,196.44,7953.0,187.9478,188.0722,187.9095,187.9095,7953.0
2023-03-22 12:30:00,196.44,196.51,196.32,196.32,8108.0,187.9095,187.9765,187.7948,187.7948,8108.0
2023-03-22 12:35:00,196.37,196.52,196.37,196.45,6309.0,187.8426,187.9861,187.8426,187.9191,6309.0
2023-03-22 12:40:00,196.48,196.53,196.36,196.5,10031.0,187.9478,187.9956,187.833,187.9669,10031.0
2023-03-22 12:45:00,196.46,196.5,196.34,196.45,6646.0,187.9287,187.9669,187.8139,187.9191,6646.0
2023-03-22 12:50:00,196.4,196.59,196.4,196.54,9260.0,187.8713,188.053,187.8713,188.0052,9260.0
2023-03-22 12:55:00,196.52,196.53,196.4,196.44,6438.0,187.9861,187.9956,187.8713,187.9095,6438.0
2023-03-22 13:00:00,196.43,196.43,196.11,196.25,8088.0,187.9,187.9,187.5939,187.7278,8088.0
2023-03-22 13:05:00,196.24,196.24,195.83,195.83,5554.0,187.7182,187.7182,187.326,187.326,5554.0
2023-03-22 13:10:00,195.82,195.95,195.82,195.89,6314.0,187.3165,187.4408,187.3165,187.3834,6314.0
2023-03-22 13:15:00,195.93,195.99,195.85,195.95,5101.0,187.4217,187.4791,187.3452,187.4408,5101.0
2023-03-22 13:20:00,195.95,196.11,195.9,195.99,9946.0,187.4408,187.5939,187.393,187.4791,9946.0
2023-03-22 13:25:00,196.05,196.14,195.96,195.97,5108.0,187.5365,187.6226,187.4504,187.46,5108.0
2023-03-22 13:30:00,196.0,196.15,195.91,196.09,7564.0,187.4886,187.6321,187.4026,187.5747,7564.0
2023-03-22 13:35:00,196.12,196.2,196.05,196.05,7203.0,187.6034,187.68,187.5365,187.5365,7203.0
2023-03-22 13:40:00,196.05,196.05,195.87,195.93,7807.0,187.5365,187.5365,187.3643,187.4217,7807.0
2023-03-22 13:45:00,195.93,196.18,195.92,196.15,5168.0,187.4217,187.6608,187.4121,187.6321,5168.0
2023-03-22 13:50:00,196.2,196.51,196.2,196.51,9998.0,187.68,187.9765,187.68,187.9765,9998.0
2023-03-22 13:55:00,196.51,196.58,196.3,196.47,12700.0,187.9765,188.0435,187.7756,187.9382,12700.0
2023-03-22 14:00:00,196.47,197.05,196.38,196.72,75864.0,187.9382,188.4931,187.8521,188.1774,75864.0
2023-03-22 14:05:00,196.75,197.39,196.52,196.52,44521.0,188.2061,188.8183,187.9861,187.9861,44521.0
2023-03-22 14:10:00,196.58,196.7,195.98,196.03,22846.0,188.0435,188.1583,187.4695,187.5173,22846.0
2023-03-22 14:15:00,196.13,196.6,196.07,196.55,12208.0,187.613,188.0626,187.5556,188.0148,12208.0
2023-03-22 14:20:00,196.56,196.56,196.13,196.18,11574.0,188.0243,188.0243,187.613,187.6608,11574.0
2023-03-22 14:25:00,196.18,196.46,196.14,196.39,20571.0,187.6608,187.9287,187.6226,187.8617,20571.0
2023-03-22 14:30:00,196.39,196.72,196.0,196.14,18190.0,187.8617,188.1774,187.4886,187.6226,18190.0
2023-03-22 14:35:00,196.12,196.46,195.16,196.16,24981.0,187.6034,187.9287,186.6851,187.6417,24981.0
2023-03-22 14:40:00,196.26,197.05,196.26,196.85,22481.0,187.7374,188.4931,187.7374,188.3017,22481.0
2023-03-22 14:45:00,196.83,197.21,196.66,196.79,18842.0,188.2826,188.6461,188.12,188.2443,18842.0
2023-03-22 14:50:00,196.8,197.3,196.29,196.46,23010.0,188.2539,188.7322,187.7661,187.9287,23010.0
2023-03-22 14:55:00,196.51,196.59,195.53,195.56,16843.0,187.9765,188.053,187.0391,187.0678,16843.0
2023-03-22 15:00:00,195.56,195.78,194.87,194.87,26408.0,187.0678,187.2782,186.4077,186.4077,26408.0
2023-03-22 15:05:00,194.83,195.08,194.41,194.72,19793.0,186.3695,186.6086,185.9677,186.2642,19793.0
2023-03-22 15:10:00,194.74,195.07,194.33,194.89,16178.0,186.2834,186.599,185.8912,186.4268,16178.0
2023-03-22 15:15:00,194.83,195.3,194.63,194.86,20989.0,186.3695,186.819,186.1781,186.3982,20989.0
2023-03-22 15:20:00,194.9,195.79,194.8,195.39,17984.0,186.4364,187.2878,186.3408,186.9051,17984.0
2023-03-22 15:25:00,195.43,195.69,195.03,195.45,13095.0,186.9434,187.1921,186.5608,186.9625,13095.0
2023-03-22 15:30:00,195.46,195.61,194.5,194.68,20070.0,186.9721,187.1156,186.0538,186.226,20070.0
2023-03-22 15:35:00,194.68,194.77,194.15,194.4,30300.0,186.226,186.3121,185.719,185.9581,30300.0
2023-03-22 15:40:00,194.43,194.66,194.05,194.05,37751.0,185.9868,186.2068,185.6233,185.6233,37751.0
2023-03-22 15:45:00,194.05,194.06,193.5,193.79,48008.0,185.6233,185.6329,185.0972,185.3746,48008.0
2023-03-22 15:50:00,193.74,193.74,192.58,192.63,74443.0,185.3268,185.3268,184.2172,184.265,74443.0
2023-03-22 15:55:00,192.64,192.69,191.36,191.62,258597.0,184.2746,184.3224,183.0501,183.2989,258597.0
2023-03-23 09:30:00,192.72,192.79,191.85,191.94,53374.0,184.3511,184.418,183.5189,183.605,53374.0
2023-03-23 09:35:00,191.87,192.35,191.74,191.98,44361.0,183.538,183.9971,183.4136,183.6432,44361.0
2023-03-23 09:40:00,191.96,193.03,191.96,192.98,64921.0,183.6241,184.6476,183.6241,184.5998,64921.0
2023-03-23 09:45:00,192.94,193.1,192.44,192.65,18829.0,184.5615,184.7146,184.0832,184.2841,18829.0
2023-03-23 09:50:00,192.51,192.73,192.3,192.46,41164.0,184.1502,184.3606,183.9493,184.1024,41164.0
2023-03-23 09:55:00,192.38,192.38,191.58,191.67,13550.0,184.0258,184.0258,183.2606,183.3467,13550.0
2023-03-23 10:00:00,191.71,191.79,191.41,191.42,30501.0,183.3849,183.4615,183.098,183.1075,30501.0
2023-03-23 10:05:00,191.42,191.51,191.07,191.15,9754.0,183.1075,183.1936,182.7727,182.8493,9754.0
2023-03-23 10:10:00,191.14,191.41,190.9,190.96,17371.0,182.8397,183.098,182.6101,182.6675,17371.0
2023-03-23 10:15:00,191.0,191.42,190.71,190.77,35014.0,182.7058,183.1075,182.4284,182.4858,35014.0
2023-03-23 10:20:00,190.72,191.12,190.63,190.76,22156.0,182.4379,182.8206,182.3518,182.4762,22156.0
2023-03-23 10:25:00,190.78,191.17,190.63,190.68,26548.0,182.4953,182.8684,182.3518,182.3997,26548.0
2023-03-23 10:30:00,190.67,191.01,190.64,190.88,20793.0,182.3901,182.7153,182.3614,182.591,20793.0
2023-03-23 10:35:00,190.91,191.32,190.91,191.26,19793.0,182.6197,183.0119,182.6197,182.9545,19793.0
2023-03-23 10:40:00,191.23,191.43,191.2,191.33,11513.0,182.9258,183.1171,182.8971,183.0214,11513.0
2023-03-23 10:45:00,191.3,192.02,191.3,192.02,18448.0,182.9927,183.6815,182.9927,183.6815,18448.0
2023-03-23 10:50:00,192.06,192.6,192.0,192.39,24244.0,183.7197,184.2363,183.6623,184.0354,24244.0
2023-03-23 10:55:00,192.4,192.51,191.9,192.03,13927.0,184.045,184.1502,183.5667,183.691,13927.0
2023-03-23 11:00:00,192.1,192.35,192.1,192.1,24678.0,183.758,183.9971,183.758,183.758,24678.0
2023-03-23 11:05:00,192.07,192.3,191.93,192.14,17937.0,183.7293,183.9493,183.5954,183.7963,17937.0
2023-03-23 11:10:00,192.14,192.25,191.98,192.04,10663.0,183.7963,183.9015,183.6432,183.7006,10663.0
2023-03-23 11:15:00,192.08,192.16,191.8,191.81,16776.0,183.7389,183.8154,183.471,183.4806,16776.0
2023-03-23 11:20:00,191.86,191.99,191.66,191.95,13457.0,183.5284,183.6528,183.3371,183.6145,13457.0
2023-03-23 11:25:00,191.87,191.87,191.36,191.4,17918.0,183.538,183.538,183.0501,183.0884,17918.0
2023-03-23 11:30:00,191.41,191.82,191.4,191.55,18997.0,183.098,183.4902,183.0884,183.2319,18997.0
2023-03-23 11:35:00,191.57,191.84,191.57,191.67,15848.0,183.251,183.5093,183.251,183.3467,15848.0
2023-03-23 11:40:00,191.67,191.81,191.36,191.39,17757.0,183.3467,183.4806,183.0501,183.0788,17757.0
2023-03-23 11:45:00,191.39,191.68,191.32,191.65,14632.0,183.0788,183.3562,183.0119,183.3275,14632.0
2023-03-23 11:50:00,191.63,191.86,191.59,191.7,9625.0,183.3084,183.5284,183.2702,183.3754,9625.0
2023-03-23 11:55:00,191.7,191.84,191.56,191.6,11313.0,183.3754,183.5093,183.2415,183.2797,11313.0
2023-03-23 12:00:00,191.59,191.66,191.45,191.53,15848.0,183.2702,183.3371,183.1362,183.2128,15848.0
2023-03-23 12:05:00,191.54,191.99,191.48,191.89,13372.0,183.2223,183.6528,183.1649,183.5571,13372.0
2023-03-23 12:10:00,191.84,191.84,191.47,191.51,59417.0,183.5093,183.5093,183.1554,183.1936,59417.0
2023-03-23 12:15:00,191.49,191.8,191.43,191.8,13344.0,183.1745,183.471,183.1171,183.471,13344.0
2023-03-23 12:20:00,191.77,191.88,191.55,191.82,10265.0,183.4423,183.5476,183.2319,183.4902,10265.0
2023-03-23 12:25:00,191.82,192.12,191.81,191.94,16042.0,183.4902,183.7771,183.4806,183.605,16042.0
2023-03-23 12:30:00,191.94,192.11,191.94,191.98,8233.0,183.605,183.7676,183.605,183.6432,8233.0
2023-03-23 12:35:00,192.0,192.01,191.66,191.81,14191.0,183.6623,183.6719,183.3371,183.4806,14191.0
2023-03-23 12:40:00,191.77,191.78,191.5,191.68,9674.0,183.4423,183.4519,183.1841,183.3562,9674.0
2023-03-23 12:45:00,191.68,191.78,191.44,191.62,12139.0,183.3562,183.4519,183.1267,183.2989,12139.0
2023-03-23 12:50:00,191.62,191.66,191.37,191.55,11662.0,183.2989,183.3371,183.0597,183.2319,11662.0
2023-03-23 12:55:00,191.55,191.58,191.33,191.46,22525.0,183.2319,183.2606,183.0214,183.1458,22525.0
2023-03-23 13:00:00,191.45,191.61,191.25,191.51,15265.0,183.1362,183.2893,182.9449,183.1936,15265.0
2023-03-23 13:05:00,191.55,191.75,191.44,191.48,12734.0,183.2319,183.4232,183.1267,183.1649,12734.0
2023-03-23 13:10:00,191.51,191.57,191.25,191.47,17550.0,183.1936,183.251,182.9449,183.1554,17550.0
2023-03-23 13:15:00,191.46,191.51,191.24,191.26,17528.0,183.1458,183.1936,182.9354,182.9545,17528.0
2023-03-23 13:20:00,191.27,191.53,191.24,191.35,24317.0,182.964,183.2128,182.9354,183.0406,24317.0
2023-03-23 13:25:00,191.41,191.45,190.95,191.3,40666.0,183.098,183.1362,182.6579,182.9927,40666.0
2023-03-23 13:30:00,191.3,191.58,191.26,191.43,14246.0,182.9927,183.2606,182.9545,183.1171,14246.0
2023-03-23 13:35:00,191.41,191.65,191.4,191.58,11959.0,183.098,183.3275,183.0884,183.2606,11959.0
2023-03-23 13:40:00,191.58,191.8,191.48,191.72,12880.0,183.2606,183.471,183.1649,183.3945,12880.0
2023-03-23 13:45:00,191.73,191.74,191.29,191.5,12724.0,183.4041,183.4136,182.9832,183.1841,12724.0
2023-03-23 13:50:00,191.5,191.51,191.14,191.16,9019.0,183.1841,183.1936,182.8397,182.8588,9019.0
2023-03-23 13:55:00,191.16,191.23,190.94,191.0,15546.0,182.8588,182.9258,182.6484,182.7058,15546.0
2023-03-23 14:00:00,191.02,191.24,190.84,190.88,15448.0,182.7249,182.9354,182.5527,182.591,15448.0
2023-03-23 14:05:00,190.93,191.09,190.74,190.74,8920.0,182.6388,182.7919,182.4571,182.4571,8920.0
2023-03-23 14:10:00,190.78,190.83,190.7,190.81,7930.0,182.4953,182.5432,182.4188,182.524,7930.0
2023-03-23 14:15:00,190.81,190.87,190.61,190.83,11619.0,182.524,182.5814,182.3327,182.5432,11619.0
2023-03-23 14:20:00,190.78,190.78,190.32,190.32,13174.0,182.4953,182.4953,182.0553,182.0553,13174.0
2023-03-23 14:25:00,190.39,190.4,189.7,189.75,22183.0,182.1223,182.1318,181.4622,181.5101,22183.0
2023-03-23 14:30:00,189.74,189.82,189.4,189.48,14665.0,181.5005,181.577,181.1753,181.2518,14665.0
2023-03-23 14:35:00,189.47,189.67,189.18,189.22,23058.0,181.2422,181.4335,180.9648,181.0031,23058.0
2023-03-23 14:40:00,189.27,189.27,188.66,188.74,20759.0,181.0509,181.0509,180.4674,180.5439,20759.0
2023-03-23 14:45:00,188.76,189.06,188.36,188.59,22282.0,180.563,180.85,180.1804,180.4004,22282.0
2023-03-23 14:50:00,188.58,188.65,188.14,188.14,19057.0,180.3909,180.4578,179.97,179.97,19057.0
2023-03-23 14:55:00,188.11,188.98,188.07,188.98,27564.0,179.9413,180.7735,179.903,180.7735,27564.0
2023-03-23 15:00:00,188.96,190.1,188.96,189.38,27931.0,180.7544,181.8449,180.7544,181.1561,27931.0
2023-03-23 15:05:00,189.47,189.65,189.12,189.65,28287.0,181.2422,181.4144,180.9074,181.4144,28287.0
2023-03-23 15:10:00,189.67,189.85,189.11,189.39,30751.0,181.4335,181.6057,180.8978,181.1657,30751.0
2023-03-23 15:15:00,189.43,189.56,188.81,188.82,20508.0,181.204,181.3283,180.6109,180.6204,20508.0
2023-03-23 15:20:00,188.79,188.87,188.21,188.8,25723.0,180.5917,180.6683,180.0369,180.6013,25723.0
2023-03-23 15:25:00,188.87,189.21,188.8,189.08,37238.0,180.6683,180.9935,180.6013,180.8692,37238.0
2023-03-23 15:30:00,189.05,189.54,188.87,189.44,32808.0,180.8405,181.3092,180.6683,181.2135,32808.0
2023-03-23 15:35:00,189.43,189.89,189.42,189.72,31946.0,181.204,181.644,181.1944,181.4814,31946.0
2023-03-23 15:40:00,189.62,190.02,189.48,190.0,36682.0,181.3857,181.7683,181.2518,181.7492,36682.0
2023-03-23 15:45:00,190.05,190.65,190.01,190.35,37872.0,181.797,182.371,181.7588,182.084,37872.0
2023-03-23 15:50:00,190.38,191.1,190.19,190.42,70134.0,182.1127,182.8014,181.9309,182.151,70134.0
2023-03-23 15:55:00,190.45,190.46,189.64,189.66,196132.0,182.1797,182.1892,181.4048,181.424,196132.0
2023-03-24 09:30:00,188.75,188.87,188.16,188.66,57224.0,180.5535,180.6683,179.9891,180.4674,57224.0
2023-03-24 09:35:00,188.59,189.05,188.58,188.69,21836.0,180.4004,180.8405,180.3909,180.4961,21836.0
2023-03-24 09:40:00,188.79,189.2,188.41,189.13,25266.0,180.5917,180.9839,180.2282,180.917,25266.0
2023-03-24 09:45:00,189.05,189.11,188.2,188.75,22628.0,180.8405,180.8978,180.0274,180.5535,22628.0
2023-03-24 09:50:00,188.69,189.39,188.66,189.16,12621.0,180.4961,181.1657,180.4674,180.9457,12621.0
2023-03-24 09:55:00,189.16,189.6,189.12,189.29,15535.0,180.9457,181.3666,180.9074,181.07,15535.0
2023-03-24 10:00:00,189.39,189.69,189.29,189.61,16556.0,181.1657,181.4527,181.07,181.3761,16556.0
2023-03-24 10:05:00,189.54,189.67,189.14,189.27,18844.0,181.3092,181.4335,180.9265,181.0509,18844.0
2023-03-24 10:10:00,189.28,189.7,189.15,189.35,22376.0,181.0605,181.4622,180.9361,181.1274,22376.0
2023-03-24 10:15:00,189.35,189.44,188.98,189.17,17568.0,181.1274,181.2135,180.7735,180.9552,17568.0
2023-03-24 10:20:00,189.15,189.19,188.69,189.16,14156.0,180.9361,180.9744,180.4961,180.9457,14156.0
2023-03-24 10:25:00,189.22,190.13,189.21,190.12,17551.0,181.0031,181.8736,180.9935,181.864,17551.0
2023-03-24 10:30:00,190.17,190.27,189.8,190.04,15069.0,181.9118,182.0075,181.5579,181.7875,15069.0
2023-03-24 10:35:00,190.04,190.04,189.28,189.43,28112.0,181.7875,181.7875,181.0605,181.204,28112.0
2023-03-24 10:40:00,189.43,189.43,188.75,188.75,14116.0,181.204,181.204,180.5535,180.5535,14116.0
2023-03-24 10:45:00,188.76,188.83,188.48,188.67,23675.0,180.563,180.63,180.2952,180.477,23675.0
2023-03-24 10:50:00,188.67,188.69,188.41,188.45,23039.0,180.477,180.4961,180.2282,180.2665,23039.0
2023-03-24 10:55:00,188.45,188.7,188.29,188.33,25415.0,180.2665,180.5057,180.1135,180.1517,25415.0
2023-03-24 11:00:00,188.31,188.48,188.11,188.36,26974.0,180.1326,180.2952,179.9413,180.1804,26974.0
2023-03-24 11:05:00,188.34,188.34,187.69,187.7,36853.0,180.1613,180.1613,179.5395,179.5491,36853.0
2023-03-24 11:10:00,187.7,187.79,187.44,187.75,28891.0,179.5491,179.6352,179.3004,179.5969,28891.0
2023-03-24 11:15:00,187.75,188.0,187.72,187.86,23781.0,179.5969,179.836,179.5682,179.7021,23781.0
2023-03-24 11:20:00,187.92,188.34,187.92,188.29,25005.0,179.7595,180.1613,179.7595,180.1135,25005.0
2023-03-24 11:25:00,188.44,188.56,188.28,188.28,9526.0,180.2569,180.3717,180.1039,180.1039,9526.0
2023-03-24 11:30:00,188.28,188.57,188.2,188.54,8588.0,180.1039,180.3813,180.0274,180.3526,8588.0
2023-03-24 11:35:00,188.45,188.71,188.4,188.4,6924.0,180.2665,180.5152,180.2187,180.2187,6924.0
2023-03-24 11:40:00,188.48,188.49,188.29,188.42,23666.0,180.2952,180.3048,180.1135,180.2378,23666.0
2023-03-24 11:45:00,188.44,189.07,188.44,188.79,29510.0,180.2569,180.8596,180.2569,180.5917,29510.0
2023-03-24 11:50:00,188.72,188.81,188.38,188.45,20696.0,180.5248,180.6109,180.1995,180.2665,20696.0
2023-03-24 11:55:00,188.47,188.96,188.36,188.86,17408.0,180.2856,180.7544,180.1804,180.6587,17408.0
2023-03-24 12:00:00,188.88,189.18,188.67,188.76,16852.0,180.6778,180.9648,180.477,180.563,16852.0
2023-03-24 12:05:00,188.67,188.74,188.25,188.31,15734.0,180.477,180.5439,180.0752,180.1326,15734.0
2023-03-24 12:10:00,188.36,188.74,188.36,188.64,7847.0,180.1804,180.5439,180.1804,180.4483,7847.0
2023-03-24 12:15:00,188.64,188.71,188.34,188.47,9981.0,180.4483,180.5152,180.1613,180.2856,9981.0
2023-03-24 12:20:00,188.48,188.62,188.37,188.48,6567.0,180.2952,180.4291,180.19,180.2952,6567.0
2023-03-24 12:25:00,188.5,188.71,188.5,188.71,6588.0,180.3143,180.5152,180.3143,180.5152,6588.0
2023-03-24 12:30:00,188.72,188.91,188.7,188.9,9719.0,180.5248,180.7065,180.5057,180.697,9719.0
2023-03-24 12:35:00,188.96,189.17,188.93,189.04,7495.0,180.7544,180.9552,180.7257,180.8309,7495.0
2023-03-24 12:40:00,189.08,189.32,189.02,189.28,7575.0,180.8692,181.0987,180.8118,181.0605,7575.0
2023-03-24 12:45:00,189.28,189.68,189.28,189.58,12091.0,181.0605,181.4431,181.0605,181.3474,12091.0
2023-03-24 12:50:00,189.62,189.66,189.51,189.6,6914.0,181.3857,181.424,181.2805,181.3666,6914.0
2023-03-24 12:55:00,189.59,189.65,189.26,189.26,25561.0,181.357,181.4144,181.0413,181.0413,25561.0
2023-03-24 13:00:00,189.31,189.44,188.93,188.98,10658.0,181.0892,181.2135,180.7257,180.7735,10658.0
2023-03-24 13:05:00,189.05,189.25,188.77,188.85,10751.0,180.8405,181.0318,180.5726,180.6491,10751.0
2023-03-24 13:10:00,188.81,189.02,188.77,188.94,6780.0,180.6109,180.8118,180.5726,180.7352,6780.0
2023-03-24 13:15:00,188.96,189.02,188.64,188.69,8364.0,180.7544,180.8118,180.4483,180.4961,8364.0
2023-03-24 13:20:00,188.73,189.12,188.72,189.02,9968.0,180.5343,180.9074,180.5248,180.8118,9968.0
2023-03-24 13:25:00,189.02,189.48,188.96,189.15,12517.0,180.8118,181.2518,180.7544,180.9361,12517.0
2023-03-24 13:30:00,189.17,189.48,189.16,189.34,5650.0,180.9552,181.2518,180.9457,181.1179,5650.0
2023-03-24 13:35:00,189.32,189.55,189.31,189.43,6656.0,181.0987,181.3187,181.0892,181.204,6656.0
2023-03-24 13:40:00,189.45,189.49,189.17,189.23,8417.0,181.2231,181.2613,180.9552,181.0126,8417.0
2023-03-24 13:45:00,189.28,189.28,188.9,188.92,8932.0,181.0605,181.0605,180.697,180.7161,8932.0
2023-03-24 13:50:00,188.95,189.04,188.85,188.9,5784.0,180.7448,180.8309,180.6491,180.697,5784.0
2023-03-24 13:55:00,188.9,189.2,188.84,189.15,6982.0,180.697,180.9839,180.6396,180.9361,6982.0
2023-03-24 14:00:00,189.2,189.3,189.17,189.29,7239.0,180.9839,181.0796,180.9552,181.07,7239.0
2023-03-24 14:05:00,189.29,189.29,189.02,189.2,10819.0,181.07,181.07,180.8118,180.9839,10819.0
2023-03-24 14:10:00,189.15,189.44,189.15,189.27,8132.0,180.9361,181.2135,180.9361,181.0509,8132.0
2023-03-24 14:15:00,189.29,189.44,189.12,189.25,10411.0,181.07,181.2135,180.9074,181.0318,10411.0
2023-03-24 14:20:00,189.25,189.4,189.24,189.26,11771.0,181.0318,181.1753,181.0222,181.0413,11771.0
2023-03-24 14:25:00,189.16,189.42,189.16,189.4,7431.0,180.9457,181.1944,180.9457,181.1753,7431.0
2023-03-24 14:30:00,189.42,189.83,189.42,189.73,12429.0,181.1944,181.5866,181.1944,181.4909,12429.0
2023-03-24 14:35:00,189.72,189.84,189.59,189.72,9775.0,181.4814,181.5961,181.357,181.4814,9775.0
2023-03-24 14:40:00,189.71,189.73,189.54,189.63,9861.0,181.4718,181.4909,181.3092,181.3953,9861.0
2023-03-24 14:45:00,189.63,189.74,189.54,189.56,10594.0,181.3953,181.5005,181.3092,181.3283,10594.0
2023-03-24 14:50:00,189.6,189.61,189.4,189.47,10809.0,181.3666,181.3761,181.1753,181.2422,10809.0
2023-03-24 14:55:00,189.47,189.66,189.45,189.55,8279.0,181.2422,181.424,181.2231,181.3187,8279.0
2023-03-24 15:00:00,189.55,189.57,189.21,189.31,11202.0,181.3187,181.3379,180.9935,181.0892,11202.0
2023-03-24 15:05:00,189.34,189.39,189.15,189.28,13501.0,181.1179,181.1657,180.9361,181.0605,13501.0
2023-03-24 15:10:00,189.29,189.39,189.18,189.38,20235.0,181.07,181.1657,180.9648,181.1561,20235.0
2023-03-24 15:15:00,189.32,189.77,189.32,189.65,20343.0,181.0987,181.5292,181.0987,181.4144,20343.0
2023-03-24 15:20:00,189.66,189.94,189.52,189.58,28721.0,181.424,181.6918,181.29,181.3474,28721.0
2023-03-24 15:25:00,189.57,189.8,189.54,189.71,17459.0,181.3379,181.5579,181.3092,181.4718,17459.0
2023-03-24 15:30:00,189.74,189.84,189.54,189.73,44008.0,181.5005,181.5961,181.3092,181.4909,44008.0
2023-03-24 15:35:00,189.73,189.94,189.65,189.76,28539.0,181.4909,181.6918,181.4144,181.5196,28539.0
2023-03-24 15:40:00,189.74,189.85,189.59,189.62,23933.0,181.5005,181.6057,181.357,181.3857,23933.0
2023-03-24 15:45:00,189.64,189.64,189.28,189.33,46217.0,181.4048,181.4048,181.0605,181.1083,46217.0
2023-03-24 15:50:00,189.29,189.33,188.99,189.06,70107.0,181.07,181.1083,180.7831,180.85,70107.0
2023-03-24 15:55:00,189.05,189.53,188.91,189.49,127831.0,180.8405,181.2996,180.7065,181.2613,127831.0
2023-03-27 09:30:00,190.07,190.18,188.92,189.02,67737.0,181.8162,181.9214,180.7161,180.8118,67737.0
2023-03-27 09:35:00,189.11,189.76,188.9,189.57,28274.0,180.8978,181.5196,180.697,181.3379,28274.0
2023-03-27 09:40:00,189.58,190.48,189.54,190.42,29287.0,181.3474,182.2084,181.3092,182.151,29287.0
2023-03-27 09:45:00,190.49,191.11,190.49,191.0,24076.0,182.2179,182.811,182.2179,182.7058,24076.0
2023-03-27 09:50:00,190.96,191.21,190.06,190.22,14600.0,182.6675,182.9067,181.8066,181.9596,14600.0
2023-03-27 09:55:00,190.29,190.42,189.94,190.1,21351.0,182.0266,182.151,181.6918,181.8449,21351.0
2023-03-27 10:00:00,190.2,190.65,190.15,190.53,19798.0,181.9405,182.371,181.8927,182.2562,19798.0
2023-03-27 10:05:00,190.48,190.58,190.32,190.57,12466.0,182.2084,182.304,182.0553,182.2944,12466.0
2023-03-27 10:10:00,190.56,190.95,190.5,190.94,13948.0,182.2849,182.6579,182.2275,182.6484,13948.0
2023-03-27 10:15:00,190.94,191.05,190.67,190.86,14696.0,182.6484,182.7536,182.3901,182.5719,14696.0
2023-03-27 10:20:00,190.82,190.89,190.71,190.83,9499.0,182.5336,182.6006,182.4284,182.5432,9499.0
2023-03-27 10:25:00,190.79,190.98,190.6,190.92,12851.0,182.5049,182.6866,182.3231,182.6292,12851.0
2023-03-27 10:30:00,190.87,191.01,190.63,190.81,15297.0,182.5814,182.7153,182.3518,182.524,15297.0
2023-03-27 10:35:00,190.81,191.03,190.63,190.74,14567.0,182.524,182.7345,182.3518,182.4571,14567.0
2023-03-27 10:40:00,190.81,190.91,190.4,190.4,20636.0,182.524,182.6197,182.1318,182.1318,20636.0
2023-03-27 10:45:00,190.4,190.87,190.39,190.69,23630.0,182.1318,182.5814,182.1223,182.4092,23630.0
2023-03-27 10:50:00,190.69,190.9,190.68,190.72,11338.0,182.4092,182.6101,182.3997,182.4379,11338.0
2023-03-27 10:55:00,190.72,190.72,190.28,190.32,12868.0,182.4379,182.4379,182.017,182.0553,12868.0
2023-03-27 11:00:00,190.28,190.34,189.99,190.05,11774.0,182.017,182.0744,181.7396,181.797,11774.0
2023-03-27 11:05:00,190.06,190.07,189.78,189.83,10936.0,181.8066,181.8162,181.5388,181.5866,10936.0
2023-03-27 11:10:00,189.8,189.93,189.74,189.78,11029.0,181.5579,181.6822,181.5005,181.5388,11029.0
2023-03-27 11:15:00,189.78,189.88,189.6,189.61,12329.0,181.5388,181.6344,181.3666,181.3761,12329.0
2023-03-27 11:20:00,189.64,189.83,189.59,189.79,22171.0,181.4048,181.5866,181.357,181.5483,22171.0
2023-03-27 11:25:00,189.79,189.97,189.74,189.9,11493.0,181.5483,181.7205,181.5005,181.6535,11493.0
2023-03-27 11:30:00,189.87,190.11,189.87,189.94,9753.0,181.6248,181.8544,181.6248,181.6918,9753.0
2023-03-27 11:35:00,189.96,190.02,189.73,189.82,8917.0,181.7109,181.7683,181.4909,181.577,8917.0
2023-03-27 11:40:00,189.79,189.88,189.55,189.88,11961.0,181.5483,181.6344,181.3187,181.6344,11961.0
2023-03-27 11:45:00,189.86,189.88,189.72,189.75,13482.0,181.6153,181.6344,181.4814,181.5101,13482.0
2023-03-27 11:50:00,189.74,189.82,189.49,189.5,12240.0,181.5005,181.577,181.2613,181.2709,12240.0
2023-03-27 11:55:00,189.47,189.47,189.16,189.35,17123.0,181.2422,181.2422,180.9457,181.1274,17123.0
2023-03-27 12:00:00,189.4,189.65,189.35,189.6,12021.0,181.1753,181.4144,181.1274,181.3666,12021.0
2023-03-27 12:05:00,189.59,189.6,189.27,189.39,13676.0,181.357,181.3666,181.0509,181.1657,13676.0
2023-03-27 12:10:00,189.44,189.85,189.39,189.84,31768.0,181.2135,181.6057,181.1657,181.5961,31768.0
2023-03-27 12:15:00,189.88,190.2,189.84,190.08,15003.0,181.6344,181.9405,181.5961,181.8257,15003.0
2023-03-27 12:20:00,190.12,190.32,190.08,190.32,7679.0,181.864,182.0553,181.8257,182.0553,7679.0
2023-03-27 12:25:00,190.31,190.49,190.12,190.34,16455.0,182.0457,182.2179,181.864,182.0744,16455.0
2023-03-27 12:30:00,190.34,190.52,190.29,190.36,7327.0,182.0744,182.2466,182.0266,182.0936,7327.0
2023-03-27 12:35:00,190.4,190.43,190.3,190.35,6976.0,182.1318,182.1605,182.0362,182.084,6976.0
2023-03-27 12:40:00,190.38,190.41,190.16,190.28,11514.0,182.1127,182.1414,181.9023,182.017,11514.0
2023-03-27 12:45:00,190.32,190.48,190.28,190.47,8106.0,182.0553,182.2084,182.017,182.1988,8106.0
2023-03-27 12:50:00,190.46,190.6,190.34,190.4,8925.0,182.1892,182.3231,182.0744,182.1318,8925.0
2023-03-27 12:55:00,190.39,190.51,190.38,190.51,8451.0,182.1223,182.2371,182.1127,182.2371,8451.0
2023-03-27 13:00:00,190.54,190.89,190.51,190.77,17680.0,182.2657,182.6006,182.2371,182.4858,17680.0
2023-03-27 13:05:00,190.74,190.88,190.6,190.83,7939.0,182.4571,182.591,182.3231,182.5432,7939.0
2023-03-27 13:10:00,190.8,190.86,190.63,190.77,9555.0,182.5145,182.5719,182.3518,182.4858,9555.0
2023-03-27 13:15:00,190.72,190.83,190.63,190.7,13776.0,182.4379,182.5432,182.3518,182.4188,13776.0
2023-03-27 13:20:00,190.73,191.06,190.7,190.96,16201.0,182.4475,182.7632,182.4188,182.6675,16201.0
2023-03-27 13:25:00,190.99,191.1,190.89,191.07,9887.0,182.6962,182.8014,182.6006,182.7727,9887.0
2023-03-27 13:30:00,191.09,191.15,190.81,191.04,14810.0,182.7919,182.8493,182.524,182.744,14810.0
2023-03-27 13:35:00,191.01,191.07,190.75,190.87,10284.0,182.7153,182.7727,182.4666,182.5814,10284.0
2023-03-27 13:40:00,190.93,191.26,190.93,191.25,9154.0,182.6388,182.9545,182.6388,182.9449,9154.0
2023-03-27 13:45:00,191.25,191.35,191.2,191.25,30842.0,182.9449,183.0406,182.8971,182.9449,30842.0
2023-03-27 13:50:00,191.24,191.29,191.06,191.09,12262.0,182.9354,182.9832,182.7632,182.7919,12262.0
2023-03-27 13:55:00,191.09,191.12,190.91,190.91,6766.0,182.7919,182.8206,182.6197,182.6197,6766.0
2023-03-27 14:00:00,190.95,191.01,190.76,190.79,8099.0,182.6579,182.7153,182.4762,182.5049,8099.0
2023-03-27 14:05:00,190.79,190.88,190.72,190.86,8923.0,182.5049,182.591,182.4379,182.5719,8923.0
2023-03-27 14:10:00,190.85,190.86,190.75,190.77,8398.0,182.5623,182.5719,182.4666,182.4858,8398.0
2023-03-27 14:15:00,190.73,190.91,190.71,190.91,7870.0,182.4475,182.6197,182.4284,182.6197,7870.0
2023-03-27 14:20:00,190.9,191.29,190.85,191.18,31673.0,182.6101,182.9832,182.5623,182.878,31673.0
2023-03-27 14:25:00,191.22,191.37,191.2,191.32,11099.0,182.9162,183.0597,182.8971,183.0119,11099.0
2023-03-27 14:30:00,191.32,191.67,191.29,191.67,11889.0,183.0119,183.3467,182.9832,183.3467,11889.0
2023-03-27 14:35:00,191.67,191.74,191.59,191.71,11237.0,183.3467,183.4136,183.2702,183.3849,11237.0
2023-03-27 14:40:00,191.68,191.91,191.64,191.76,12574.0,183.3562,183.5763,183.318,183.4328,12574.0
2023-03-27 14:45:00,191.77,191.89,191.73,191.85,12923.0,183.4423,183.5571,183.4041,183.5189,12923.0
2023-03-27 14:50:00,191.93,191.94,191.7,191.71,13563.0,183.5954,183.605,183.3754,183.3849,13563.0
2023-03-27 14:55:00,191.68,191.71,191.46,191.53,14055.0,183.3562,183.3849,183.1458,183.2128,14055.0
2023-03-27 15:00:00,191.56,191.68,191.38,191.52,14207.0,183.2415,183.3562,183.0693,183.2032,14207.0
2023-03-27 15:05:00,191.5,191.54,191.29,191.38,9833.0,183.1841,183.2223,182.9832,183.0693,9833.0
2023-03-27 15:10:00,191.36,191.56,191.35,191.48,12062.0,183.0501,183.2415,183.0406,183.1649,12062.0
2023-03-27 15:15:00,191.49,191.63,191.45,191.56,15866.0,183.1745,183.3084,183.1362,183.2415,15866.0
2023-03-27 15:20:00,191.52,191.62,191.4,191.6,11985.0,183.2032,183.2989,183.0884,183.2797,11985.0
2023-03-27 15:25:00,191.58,191.74,191.51,191.52,13483.0,183.2606,183.4136,183.1936,183.2032,13483.0
2023-03-27 15:30:00,191.54,191.68,191.35,191.41,18562.0,183.2223,183.3562,183.0406,183.098,18562.0
2023-03-27 15:35:00,191.46,191.53,191.1,191.11,23667.0,183.1458,183.2128,182.8014,182.811,23667.0
2023-03-27 15:40:00,191.14,191.2,190.98,191.02,24368.0,182.8397,182.8971,182.6866,182.7249,24368.0
2023-03-27 15:45:00,191.04,191.15,190.78,190.88,29346.0,182.744,182.8493,182.4953,182.591,29346.0
2023-03-27 15:50:00,190.86,190.87,190.57,190.57,44028.0,182.5719,182.5814,182.2944,182.2944,44028.0
2023-03-27 15:55:00,190.57,190.72,190.25,190.58,148461.0,182.2944,182.4379,181.9883,182.304,148461.0
2023-03-28 09:30:00,190.46,191.06,190.0,190.88,35459.0,182.1892,182.7632,181.7492,182.591,35459.0
2023-03-28 09:35:00,191.02,191.62,190.76,191.35,11343.0,182.7249,183.2989,182.4762,183.0406,11343.0
2023-03-28 09:40:00,191.33,191.48,191.17,191.41,6945.0,183.0214,183.1649,182.8684,183.098,6945.0
2023-03-28 09:45:00,191.51,191.54,191.26,191.36,5927.0,183.1936,183.2223,182.9545,183.0501,5927.0
2023-03-28 09:50:00,191.42,191.54,191.22,191.5,9643.0,183.1075,183.2223,182.9162,183.1841,9643.0
2023-03-28 09:55:00,191.54,191.55,191.14,191.4,11528.0,183.2223,183.2319,182.8397,183.0884,11528.0
2023-03-28 10:00:00,191.38,191.56,191.14,191.53,11994.0,183.0693,183.2415,182.8397,183.2128,11994.0
2023-03-28 10:05:00,191.58,192.06,191.45,191.95,16276.0,183.2606,183.7197,183.1362,183.6145,16276.0
2023-03-28 10:10:00,191.99,192.28,191.95,192.19,15855.0,183.6528,183.9302,183.6145,183.8441,15855.0
2023-03-28 10:15:00,192.2,192.44,192.12,192.21,14700.0,183.8537,184.0832,183.7771,183.8632,14700.0
2023-03-28 10:20:00,192.2,192.22,191.73,191.73,21073.0,183.8537,183.8728,183.4041,183.4041,21073.0
2023-03-28 10:25:00,191.79,191.97,191.62,191.78,14158.0,183.4615,183.6337,183.2989,183.4519,14158.0
2023-03-28 10:30:00,191.8,191.8,190.82,190.95,26236.0,183.471,183.471,182.5336,182.6579,26236.0
2023-03-28 10:35:00,190.89,190.97,190.6,190.66,13612.0,182.6006,182.6771,182.3231,182.3805,13612.0
2023-03-28 10:40:00,190.73,190.83,190.63,190.81,7796.0,182.4475,182.5432,182.3518,182.524,7796.0
2023-03-28 10:45:00,190.81,190.84,190.6,190.78,13054.0,182.524,182.5527,182.3231,182.4953,13054.0
2023-03-28 10:50:00,190.78,190.82,190.68,190.68,9624.0,182.4953,182.5336,182.3997,182.3997,9624.0
2023-03-28 10:55:00,190.68,190.71,190.34,190.39,10537.0,182.3997,182.4284,182.0744,182.1223,10537.0
2023-03-28 11:00:00,190.41,190.69,190.4,190.59,9621.0,182.1414,182.4092,182.1318,182.3136,9621.0
2023-03-28 11:05:00,190.62,190.72,190.44,190.49,8060.0,182.3423,182.4379,182.1701,182.2179,8060.0
2023-03-28 11:10:00,190.41,190.41,190.23,190.28,7149.0,182.1414,182.1414,181.9692,182.017,7149.0
2023-03-28 11:15:00,190.3,190.51,190.15,190.24,15726.0,182.0362,182.2371,181.8927,181.9788,15726.0
2023-03-28 11:20:00,190.28,190.38,190.17,190.29,14991.0,182.017,182.1127,181.9118,182.0266,14991.0
2023-03-28 11:25:00,190.31,190.56,190.28,190.54,13870.0,182.0457,182.2849,182.017,182.2657,13870.0
2023-03-28 11:30:00,190.54,190.68,190.45,190.51,7367.0,182.2657,182.3997,182.1797,182.2371,7367.0
2023-03-28 11:35:00,190.52,190.89,190.51,190.87,11874.0,182.2466,182.6006,182.2371,182.5814,11874.0
2023-03-28 11:40:00,190.92,190.94,190.63,190.63,7427.0,182.6292,182.6484,182.3518,182.3518,7427.0
2023-03-28 11:45:00,190.64,190.66,190.14,190.24,12545.0,182.3614,182.3805,181.8831,181.9788,12545.0
2023-03-28 11:50:00,190.24,190.38,190.24,190.3,6741.0,181.9788,182.1127,181.9788,182.0362,6741.0
2023-03-28 11:55:00,190.32,190.44,190.14,190.44,9890.0,182.0553,182.1701,181.8831,182.1701,9890.0
2023-03-28 12:00:00,190.48,190.56,190.42,190.42,6965.0,182.2084,182.2849,182.151,182.151,6965.0
2023-03-28 12:05:00,190.42,190.49,190.39,190.46,8027.0,182.151,182.2179,182.1223,182.1892,8027.0
2023-03-28 12:10:00,190.46,190.51,190.32,190.41,6417.0,182.1892,182.2371,182.0553,182.1414,6417.0
2023-03-28 12:15:00,190.41,190.5,190.15,190.2,6547.0,182.1414,182.2275,181.8927,181.9405,6547.0
2023-03-28 12:20:00,190.25,190.46,190.24,190.36,6747.0,181.9883,182.1892,181.9788,182.0936,6747.0
2023-03-28 12:25:00,190.32,190.33,190.21,190.21,4655.0,182.0553,182.0649,181.9501,181.9501,4655.0
2023-03-28 12:30:00,190.2,190.2,190.0,190.06,5810.0,181.9405,181.9405,181.7492,181.8066,5810.0
2023-03-28 12:35:00,190.09,190.17,190.02,190.13,10521.0,181.8353,181.9118,181.7683,181.8736,10521.0
2023-03-28 12:40:00,190.08,190.19,190.0,190.14,13030.0,181.8257,181.9309,181.7492,181.8831,13030.0
2023-03-28 12:45:00,190.11,190.27,190.04,190.2,6914.0,181.8544,182.0075,181.7875,181.9405,6914.0
2023-03-28 12:50:00,190.23,190.36,190.17,190.26,9363.0,181.9692,182.0936,181.9118,181.9979,9363.0
2023-03-28 12:55:00,190.23,190.33,190.2,190.27,8055.0,181.9692,182.0649,181.9405,182.0075,8055.0
2023-03-28 13:00:00,190.3,190.37,190.13,190.13,8692.0,182.0362,182.1031,181.8736,181.8736,8692.0
2023-03-28 13:05:00,190.11,190.32,190.05,190.09,6959.0,181.8544,182.0553,181.797,181.8353,6959.0
2023-03-28 13:10:00,190.12,190.15,189.91,189.99,8961.0,181.864,181.8927,181.6631,181.7396,8961.0
2023-03-28 13:15:00,189.98,190.06,189.91,190.0,8194.0,181.7301,181.8066,181.6631,181.7492,8194.0
2023-03-28 13:20:00,190.02,190.06,189.94,190.01,7854.0,181.7683,181.8066,181.6918,181.7588,7854.0
2023-03-28 13:25:00,190.01,190.09,189.98,190.09,5896.0,181.7588,181.8353,181.7301,181.8353,5896.0
2023-03-28 13:30:00,190.09,190.16,189.85,189.93,6597.0,181.8353,181.9023,181.6057,181.6822,6597.0
2023-03-28 13:35:00,189.89,189.91,189.75,189.76,10150.0,181.644,181.6631,181.5101,181.5196,10150.0
2023-03-28 13:40:00,189.79,190.12,189.77,190.11,8538.0,181.5483,181.864,181.5292,181.8544,8538.0
2023-03-28 13:45:00,190.08,190.08,189.89,189.92,7871.0,181.8257,181.8257,181.644,181.6727,7871.0
2023-03-28 13:50:00,189.97,190.0,189.79,189.97,7686.0,181.7205,181.7492,181.5483,181.7205,7686.0
2023-03-28 13:55:00,189.98,190.01,189.7,189.73,9770.0,181.7301,181.7588,181.4622,181.4909,9770.0
2023-03-28 14:00:00,189.68,190.06,189.66,190.02,10975.0,181.4431,181.8066,181.424,181.7683,10975.0
2023-03-28 14:05:00,190.06,190.12,189.92,190.12,6744.0,181.8066,181.864,181.6727,181.864,6744.0
2023-03-28 14:10:00,190.11,190.11,189.92,190.05,5547.0,181.8544,181.8544,181.6727,181.797,5547.0
2023-03-28 14:15:00,190.05,190.12,189.95,190.01,11670.0,181.797,181.864,181.7014,181.7588,11670.0
2023-03-28 14:20:00,190.03,190.04,189.84,189.91,6953.0,181.7779,181.7875,181.5961,181.6631,6953.0
2023-03-28 14:25:00,189.87,189.98,189.86,189.91,11818.0,181.6248,181.7301,181.6153,181.6631,11818.0
2023-03-28 14:30:00,189.91,189.91,189.62,189.65,12942.0,181.6631,181.6631,181.3857,181.4144,12942.0
2023-03-28 14:35:00,189.69,189.88,189.67,189.87,9084.0,181.4527,181.6344,181.4335,181.6248,9084.0
2023-03-28 14:40:00,189.87,190.13,189.86,190.06,10714.0,181.6248,181.8736,181.6153,181.8066,10714.0
2023-03-28 14:45:00,190.05,190.17,190.02,190.07,8484.0,181.797,181.9118,181.7683,181.8162,8484.0
2023-03-28 14:50:00,190.07,190.12,189.93,190.04,12624.0,181.8162,181.864,181.6822,181.7875,12624.0
2023-03-28 14:55:00,190.04,190.1,190.01,190.03,7210.0,181.7875,181.8449,181.7588,181.7779,7210.0
2023-03-28 15:00:00,190.07,190.21,190.07,190.1,7483.0,181.8162,181.9501,181.8162,181.8449,7483.0
2023-03-28 15:05:00,190.09,190.28,190.05,190.21,10584.0,181.8353,182.017,181.797,181.9501,10584.0
2023-03-28 15:10:00,190.17,190.25,190.1,190.11,11004.0,181.9118,181.9883,181.8449,181.8544,11004.0
2023-03-28 15:15:00,190.17,190.23,190.07,190.08,13091.0,181.9118,181.9692,181.8162,181.8257,13091.0
2023-03-28 15:20:00,190.11,190.28,190.11,190.19,13069.0,181.8544,182.017,181.8544,181.9309,13069.0
2023-03-28 15:25:00,190.19,190.21,189.99,190.05,11552.0,181.9309,181.9501,181.7396,181.797,11552.0
2023-03-28 15:30:00,190.0,190.09,189.88,190.06,20734.0,181.7492,181.8353,181.6344,181.8066,20734.0
2023-03-28 15:35:00,190.08,190.26,190.0,190.09,25442.0,181.8257,181.9979,181.7492,181.8353,25442.0
2023-03-28 15:40:00,190.07,190.18,189.94,189.96,19031.0,181.8162,181.9214,181.6918,181.7109,19031.0
2023-03-28 15:45:00,189.95,190.06,189.86,190.01,29038.0,181.7014,181.8066,181.6153,181.7588,29038.0
2023-03-28 15:50:00,190.04,190.25,189.98,190.04,63308.0,181.7875,181.9883,181.7301,181.7875,63308.0
2023-03-28 15:55:00,190.05,190.19,189.98,190.19,99636.0,181.797,181.9309,181.7301,181.9309,99636.0
2023-03-29 09:30:00,190.95,191.5,190.07,190.88,65244.0,182.6579,183.1841,181.8162,182.591,65244.0
2023-03-29 09:35:00,190.78,191.25,190.73,191.01,25749.0,182.4953,182.9449,182.4475,182.7153,25749.0
2023-03-29 09:40:00,191.03,191.84,190.94,191.84,21511.0,182.7345,183.5093,182.6484,183.5093,21511.0
2023-03-29 09:45:00,191.83,191.99,191.25,191.42,19991.0,183.4997,183.6528,182.9449,183.1075,19991.0
2023-03-29 09:50:00,191.42,191.62,191.33,191.43,20027.0,183.1075,183.2989,183.0214,183.1171,20027.0
2023-03-29 09:55:00,191.45,191.45,190.85,190.95,9558.0,183.1362,183.1362,182.5623,182.6579,9558.0
2023-03-29 10:00:00,191.07,191.46,191.07,191.44,18390.0,182.7727,183.1458,182.7727,183.1267,18390.0
2023-03-29 10:05:00,191.41,191.41,191.0,191.0,12719.0,183.098,183.098,182.7058,182.7058,12719.0
2023-03-29 10:10:00,190.98,191.12,190.7,190.73,13157.0,182.6866,182.8206,182.4188,182.4475,13157.0
2023-03-29 10:15:00,190.72,191.09,190.66,190.95,8707.0,182.4379,182.7919,182.3805,182.6579,8707.0
2023-03-29 10:20:00,190.95,191.08,190.91,191.01,11181.0,182.6579,182.7823,182.6197,182.7153,11181.0
2023-03-29 10:25:00,191.03,191.09,190.88,190.96,6936.0,182.7345,182.7919,182.591,182.6675,6936.0
2023-03-29 10:30:00,190.96,191.03,190.78,190.81,12441.0,182.6675,182.7345,182.4953,182.524,12441.0
2023-03-29 10:35:00,190.76,190.84,190.48,190.55,10668.0,182.4762,182.5527,182.2084,182.2753,10668.0
2023-03-29 10:40:00,190.54,190.73,190.46,190.65,15240.0,182.2657,182.4475,182.1892,182.371,15240.0
2023-03-29 10:45:00,190.58,190.62,190.0,190.07,20172.0,182.304,182.3423,181.7492,181.8162,20172.0
2023-03-29 10:50:00,190.09,190.44,190.05,190.35,19306.0,181.8353,182.1701,181.797,182.084,19306.0
2023-03-29 10:55:00,190.38,190.38,190.12,190.19,13102.0,182.1127,182.1127,181.864,181.9309,13102.0
2023-03-29 11:00:00,190.18,190.36,190.14,190.18,16301.0,181.9214,182.0936,181.8831,181.9214,16301.0
2023-03-29 11:05:00,190.18,190.46,190.18,190.41,6812.0,181.9214,182.1892,181.9214,182.1414,6812.0
2023-03-29 11:10:00,190.41,190.58,190.38,190.48,17207.0,182.1414,182.304,182.1127,182.2084,17207.0
2023-03-29 11:15:00,190.44,190.58,190.22,190.25,22431.0,182.1701,182.304,181.9596,181.9883,22431.0
2023-03-29 11:20:00,190.18,190.46,190.14,190.31,14853.0,181.9214,182.1892,181.8831,182.0457,14853.0
2023-03-29 11:25:00,190.4,190.74,190.36,190.71,11780.0,182.1318,182.4571,182.0936,182.4284,11780.0
2023-03-29 11:30:00,190.72,190.96,190.68,190.9,10856.0,182.4379,182.6675,182.3997,182.6101,10856.0
2023-03-29 11:35:00,190.93,190.93,190.69,190.7,11135.0,182.6388,182.6388,182.4092,182.4188,11135.0
2023-03-29 11:40:00,190.67,190.72,190.5,190.59,7652.0,182.3901,182.4379,182.2275,182.3136,7652.0
2023-03-29 11:45:00,190.65,190.76,190.62,190.71,4630.0,182.371,182.4762,182.3423,182.4284,4630.0
2023-03-29 11:50:00,190.7,190.95,190.61,190.93,11652.0,182.4188,182.6579,182.3327,182.6388,11652.0
2023-03-29 11:55:00,190.91,190.97,190.76,190.8,10492.0,182.6197,182.6771,182.4762,182.5145,10492.0
2023-03-29 12:00:00,190.82,190.96,190.82,190.94,23077.0,182.5336,182.6675,182.5336,182.6484,23077.0
2023-03-29 12:05:00,190.89,190.92,190.67,190.7,8514.0,182.6006,182.6292,182.3901,182.4188,8514.0
2023-03-29 12:10:00,190.71,190.95,190.7,190.95,5351.0,182.4284,182.6579,182.4188,182.6579,5351.0
2023-03-29 12:15:00,190.92,190.92,190.78,190.82,9278.0,182.6292,182.6292,182.4953,182.5336,9278.0
2023-03-29 12:20:00,190.82,190.98,190.77,190.93,11274.0,182.5336,182.6866,182.4858,182.6388,11274.0
2023-03-29 12:25:00,190.9,190.98,190.9,190.95,6369.0,182.6101,182.6866,182.6101,182.6579,6369.0
2023-03-29 12:30:00,190.97,191.05,190.94,190.94,11261.0,182.6771,182.7536,182.6484,182.6484,11261.0
2023-03-29 12:35:00,190.96,191.04,190.81,190.93,18326.0,182.6675,182.744,182.524,182.6388,18326.0
2023-03-29 12:40:00,190.93,190.93,190.7,190.77,14262.0,182.6388,182.6388,182.4188,182.4858,14262.0
2023-03-29 12:45:00,190.78,190.86,190.61,190.69,7106.0,182.4953,182.5719,182.3327,182.4092,7106.0
2023-03-29 12:50:00,190.71,190.71,190.56,190.6,6486.0,182.4284,182.4284,182.2849,182.3231,6486.0
2023-03-29 12:55:00,190.61,190.67,190.39,190.51,15932.0,182.3327,182.3901,182.1223,182.2371,15932.0
2023-03-29 13:00:00,190.47,190.47,190.2,190.36,17418.0,182.1988,182.1988,181.9405,182.0936,17418.0
2023-03-29 13:05:00,190.4,190.62,190.29,190.62,8409.0,182.1318,182.3423,182.0266,182.3423,8409.0
2023-03-29 13:10:00,190.61,190.79,190.59,190.73,9264.0,182.3327,182.5049,182.3136,182.4475,9264.0
2023-03-29 13:15:00,190.72,190.95,190.7,190.84,6100.0,182.4379,182.6579,182.4188,182.5527,6100.0
2023-03-29 13:20:00,190.82,191.0,190.82,190.99,5426.0,182.5336,182.7058,182.5336,182.6962,5426.0
2023-03-29 13:25:00,191.02,191.08,190.99,191.06,5302.0,182.7249,182.7823,182.6962,182.7632,5302.0
2023-03-29 13:30:00,191.03,191.08,190.95,190.96,5741.0,182.7345,182.7823,182.6579,182.6675,5741.0
2023-03-29 13:35:00,190.97,190.97,190.62,190.62,7824.0,182.6771,182.6771,182.3423,182.3423,7824.0
2023-03-29 13:40:00,190.57,190.87,190.57,190.84,10190.0,182.2944,182.5814,182.2944,182.5527,10190.0
2023-03-29 13:45:00,190.81,190.87,190.72,190.78,7265.0,182.524,182.5814,182.4379,182.4953,7265.0
2023-03-29 13:50:00,190.78,190.88,190.72,190.72,6845.0,182.4953,182.591,182.4379,182.4379,6845.0
2023-03-29 13:55:00,190.75,190.76,190.65,190.67,7275.0,182.4666,182.4762,182.371,182.3901,7275.0
2023-03-29 14:00:00,190.69,190.72,190.58,190.68,15558.0,182.4092,182.4379,182.304,182.3997,15558.0
2023-03-29 14:05:00,190.74,191.05,190.72,190.97,11717.0,182.4571,182.7536,182.4379,182.6771,11717.0
2023-03-29 14:10:00,191.0,191.06,190.93,191.06,6569.0,182.7058,182.7632,182.6388,182.7632,6569.0
2023-03-29 14:15:00,191.02,191.03,190.91,190.94,8740.0,182.7249,182.7345,182.6197,182.6484,8740.0
2023-03-29 14:20:00,190.95,191.05,190.87,190.98,6430.0,182.6579,182.7536,182.5814,182.6866,6430.0
2023-03-29 14:25:00,190.98,191.1,190.96,191.08,8198.0,182.6866,182.8014,182.6675,182.7823,8198.0
2023-03-29 14:30:00,191.1,191.2,191.05,191.17,10255.0,182.8014,182.8971,182.7536,182.8684,10255.0
2023-03-29 14:35:00,191.15,191.4,191.14,191.4,7435.0,182.8493,183.0884,182.8397,183.0884,7435.0
2023-03-29 14:40:00,191.4,191.43,191.35,191.41,6935.0,183.0884,183.1171,183.0406,183.098,6935.0
2023-03-29 14:45:00,191.41,191.58,191.36,191.52,7822.0,183.098,183.2606,183.0501,183.2032,7822.0
2023-03-29 14:50:00,191.52,191.64,191.36,191.62,13653.0,183.2032,183.318,183.0501,183.2989,13653.0
2023-03-29 14:55:00,191.62,191.67,191.57,191.61,7488.0,183.2989,183.3467,183.251,183.2893,7488.0
2023-03-29 15:00:00,191.59,191.66,191.34,191.55,17205.0,183.2702,183.3371,183.031,183.2319,17205.0
2023-03-29 15:05:00,191.55,191.56,191.37,191.46,9700.0,183.2319,183.2415,183.0597,183.1458,9700.0
2023-03-29 15:10:00,191.48,191.59,191.37,191.51,13295.0,183.1649,183.2702,183.0597,183.1936,13295.0
2023-03-29 15:15:00,191.54,191.81,191.54,191.8,10932.0,183.2223,183.4806,183.2223,183.471,10932.0
2023-03-29 15:20:00,191.81,191.9,191.79,191.82,17085.0,183.4806,183.5667,183.4615,183.4902,17085.0
2023-03-29 15:25:00,191.83,191.89,191.7,191.79,16249.0,183.4997,183.5571,183.3754,183.4615,16249.0
2023-03-29 15:30:00,191.76,191.76,191.56,191.64,21753.0,183.4328,183.4328,183.2415,183.318,21753.0
2023-03-29 15:35:00,191.62,191.63,191.4,191.46,20005.0,183.2989,183.3084,183.0884,183.1458,20005.0
2023-03-29 15:40:00,191.44,191.59,191.39,191.59,25357.0,183.1267,183.2702,183.0788,183.2702,25357.0
2023-03-29 15:45:00,191.58,191.75,191.54,191.74,50240.0,183.2606,183.4232,183.2223,183.4136,50240.0
2023-03-29 15:50:00,191.69,191.84,191.56,191.72,47986.0,183.3658,183.5093,183.2415,183.3945,47986.0
2023-03-29 15:55:00,191.73,191.97,191.65,191.96,190670.0,183.4041,183.6337,183.3275,183.6241,190670.0
2023-03-30 09:30:00,194.08,195.0,194.0,194.65,77292.0,185.652,186.5321,185.5755,186.1973,77292.0
2023-03-30 09:35:00,194.77,195.2,194.35,194.49,24286.0,186.3121,186.7234,185.9103,186.0442,24286.0
2023-03-30 09:40:00,194.38,194.7,194.12,194.4,10433.0,185.939,186.2451,185.6903,185.9581,10433.0
2023-03-30 09:45:00,194.38,194.97,194.32,194.95,11964.0,185.939,186.5034,185.8816,186.4842,11964.0
2023-03-30 09:50:00,194.95,195.19,194.76,195.03,21428.0,186.4842,186.7138,186.3025,186.5608,21428.0
2023-03-30 09:55:00,195.02,195.07,194.55,194.62,7992.0,186.5512,186.599,186.1016,186.1686,7992.0
2023-03-30 10:00:00,194.69,194.76,194.41,194.67,10500.0,186.2355,186.3025,185.9677,186.2164,10500.0
2023-03-30 10:05:00,194.63,194.74,194.37,194.66,16935.0,186.1781,186.2834,185.9294,186.2068,16935.0
2023-03-30 10:10:00,194.63,194.63,194.16,194.39,20460.0,186.1781,186.1781,185.7286,185.9486,20460.0
2023-03-30 10:15:00,194.38,194.38,193.94,194.08,14563.0,185.939,185.939,185.5181,185.652,14563.0
2023-03-30 10:20:00,194.09,194.2,193.89,194.19,32909.0,185.6616,185.7668,185.4703,185.7572,32909.0
2023-03-30 10:25:00,194.15,194.52,194.0,194.37,19046.0,185.719,186.0729,185.5755,185.9294,19046.0
2023-03-30 10:30:00,194.37,194.52,194.11,194.15,11803.0,185.9294,186.0729,185.6807,185.719,11803.0
2023-03-30 10:35:00,194.16,194.3,194.0,194.29,8581.0,185.7286,185.8625,185.5755,185.8529,8581.0
2023-03-30 10:40:00,194.42,194.49,194.24,194.25,8146.0,185.9773,186.0442,185.8051,185.8146,8146.0
2023-03-30 10:45:00,194.28,194.46,194.19,194.26,7137.0,185.8433,186.0155,185.7572,185.8242,7137.0
2023-03-30 10:50:00,194.33,194.46,194.11,194.27,12228.0,185.8912,186.0155,185.6807,185.8338,12228.0
2023-03-30 10:55:00,194.26,194.27,193.7,193.78,26467.0,185.8242,185.8338,185.2885,185.3651,26467.0
2023-03-30 11:00:00,193.74,193.84,193.61,193.79,10229.0,185.3268,185.4224,185.2024,185.3746,10229.0
2023-03-30 11:05:00,193.74,193.85,193.67,193.77,17779.0,185.3268,185.432,185.2598,185.3555,17779.0
2023-03-30 11:10:00,193.79,194.0,193.65,193.75,15306.0,185.3746,185.5755,185.2407,185.3364,15306.0
2023-03-30 11:15:00,193.73,193.75,193.43,193.56,11627.0,185.3172,185.3364,185.0303,185.1546,11627.0
2023-03-30 11:20:00,193.66,193.71,193.57,193.59,13385.0,185.2503,185.2981,185.1642,185.1833,13385.0
2023-03-30 11:25:00,193.57,193.64,193.44,193.48,6203.0,185.1642,185.2311,185.0398,185.0781,6203.0
2023-03-30 11:30:00,193.47,193.48,193.06,193.12,10241.0,185.0685,185.0781,184.6763,184.7337,10241.0
2023-03-30 11:35:00,193.11,193.18,192.93,193.03,14559.0,184.7241,184.7911,184.552,184.6476,14559.0
2023-03-30 11:40:00,193.0,193.3,193.0,193.18,9127.0,184.6189,184.9059,184.6189,184.7911,9127.0
2023-03-30 11:45:00,193.15,193.15,192.58,192.61,18305.0,184.7624,184.7624,184.2172,184.2459,18305.0
2023-03-30 11:50:00,192.61,192.9,192.61,192.86,9096.0,184.2459,184.5233,184.2459,184.485,9096.0
2023-03-30 11:55:00,192.92,192.99,192.81,192.87,11846.0,184.5424,184.6094,184.4372,184.4946,11846.0
2023-03-30 12:00:00,192.84,192.84,192.62,192.71,7573.0,184.4659,184.4659,184.2554,184.3415,7573.0
2023-03-30 12:05:00,192.69,192.81,192.62,192.8,8084.0,184.3224,184.4372,184.2554,184.4276,8084.0
2023-03-30 12:10:00,192.8,192.9,192.78,192.84,7576.0,184.4276,184.5233,184.4085,184.4659,7576.0
2023-03-30 12:15:00,192.78,192.87,192.67,192.87,7804.0,184.4085,184.4946,184.3033,184.4946,7804.0
2023-03-30 12:20:00,192.9,192.91,192.66,192.66,7453.0,184.5233,184.5328,184.2937,184.2937,7453.0
2023-03-30 12:25:00,192.71,192.84,192.64,192.79,10205.0,184.3415,184.4659,184.2746,184.418,10205.0
2023-03-30 12:30:00,192.79,192.8,192.63,192.63,8171.0,184.418,184.4276,184.265,184.265,8171.0
2023-03-30 12:35:00,192.69,192.69,192.42,192.53,10042.0,184.3224,184.3224,184.0641,184.1693,10042.0
2023-03-30 12:40:00,192.46,192.73,192.42,192.57,7520.0,184.1024,184.3606,184.0641,184.2076,7520.0
2023-03-30 12:45:00,192.58,192.85,192.53,192.76,13989.0,184.2172,184.4754,184.1693,184.3893,13989.0
2023-03-30 12:50:00,192.75,192.96,192.73,192.91,7874.0,184.3798,184.5807,184.3606,184.5328,7874.0
2023-03-30 12:55:00,192.96,193.0,192.67,192.72,7384.0,184.5807,184.6189,184.3033,184.3511,7384.0
2023-03-30 13:00:00,192.72,192.8,192.6,192.78,11622.0,184.3511,184.4276,184.2363,184.4085,11622.0
2023-03-30 13:05:00,192.75,192.91,192.71,192.76,7968.0,184.3798,184.5328,184.3415,184.3893,7968.0
2023-03-30 13:10:00,192.8,192.93,192.71,192.93,5742.0,184.4276,184.552,184.3415,184.552,5742.0
2023-03-30 13:15:00,192.95,193.04,192.87,193.01,9198.0,184.5711,184.6572,184.4946,184.6285,9198.0
2023-03-30 13:20:00,193.09,193.31,193.09,193.1,17222.0,184.705,184.9155,184.705,184.7146,17222.0
2023-03-30 13:25:00,193.25,193.31,193.18,193.28,7856.0,184.8581,184.9155,184.7911,184.8868,7856.0
2023-03-30 13:30:00,193.28,193.28,192.86,192.87,7893.0,184.8868,184.8868,184.485,184.4946,7893.0
2023-03-30 13:35:00,192.84,192.87,192.65,192.76,4748.0,184.4659,184.4946,184.2841,184.3893,4748.0
2023-03-30 13:40:00,192.76,192.76,192.61,192.7,6599.0,184.3893,184.3893,184.2459,184.332,6599.0
2023-03-30 13:45:00,192.72,192.74,192.61,192.64,8751.0,184.3511,184.3702,184.2459,184.2746,8751.0
2023-03-30 13:50:00,192.67,192.83,192.63,192.77,8747.0,184.3033,184.4563,184.265,184.3989,8747.0
2023-03-30 13:55:00,192.76,192.9,192.67,192.79,6010.0,184.3893,184.5233,184.3033,184.418,6010.0
2023-03-30 14:00:00,192.77,192.98,192.75,192.97,4032.0,184.3989,184.5998,184.3798,184.5902,4032.0
2023-03-30 14:05:00,192.99,193.05,192.86,192.86,9395.0,184.6094,184.6668,184.485,184.485,9395.0
2023-03-30 14:10:00,192.8,192.88,192.72,192.86,9954.0,184.4276,184.5041,184.3511,184.485,9954.0
2023-03-30 14:15:00,192.86,192.98,192.67,192.67,7475.0,184.485,184.5998,184.3033,184.3033,7475.0
2023-03-30 14:20:00,192.68,192.77,192.63,192.73,11168.0,184.3128,184.3989,184.265,184.3606,11168.0
2023-03-30 14:25:00,192.74,192.74,192.56,192.68,9975.0,184.3702,184.3702,184.198,184.3128,9975.0
2023-03-30 14:30:00,192.73,192.99,192.7,192.99,30181.0,184.3606,184.6094,184.332,184.6094,30181.0
2023-03-30 14:35:00,193.02,193.19,192.61,192.86,18359.0,184.6381,184.8007,184.2459,184.485,18359.0
2023-03-30 14:40:00,192.86,192.86,192.65,192.69,15748.0,184.485,184.485,184.2841,184.3224,15748.0
2023-03-30 14:45:00,192.69,192.73,192.59,192.62,10465.0,184.3224,184.3606,184.2267,184.2554,10465.0
2023-03-30 14:50:00,192.63,192.65,192.52,192.53,10873.0,184.265,184.2841,184.1598,184.1693,10873.0
2023-03-30 14:55:00,192.53,192.65,192.49,192.55,7142.0,184.1693,184.2841,184.1311,184.1885,7142.0
2023-03-30 15:00:00,192.55,192.65,192.45,192.65,8183.0,184.1885,184.2841,184.0928,184.2841,8183.0
2023-03-30 15:05:00,192.61,192.61,192.33,192.38,14545.0,184.2459,184.2459,183.978,184.0258,14545.0
2023-03-30 15:10:00,192.37,192.59,192.33,192.58,11136.0,184.0163,184.2267,183.978,184.2172,11136.0
2023-03-30 15:15:00,192.56,192.6,192.47,192.49,12219.0,184.198,184.2363,184.1119,184.1311,12219.0
2023-03-30 15:20:00,192.51,192.68,192.48,192.64,17405.0,184.1502,184.3128,184.1215,184.2746,17405.0
2023-03-30 15:25:00,192.66,192.81,192.6,192.73,19468.0,184.2937,184.4372,184.2363,184.3606,19468.0
2023-03-30 15:30:00,192.75,192.86,192.52,192.52,24164.0,184.3798,184.485,184.1598,184.1598,24164.0
2023-03-30 15:35:00,192.51,192.61,192.44,192.51,22761.0,184.1502,184.2459,184.0832,184.1502,22761.0
2023-03-30 15:40:00,192.53,192.58,192.33,192.4,26298.0,184.1693,184.2172,183.978,184.045,26298.0
2023-03-30 15:45:00,192.39,192.59,192.3,192.52,48292.0,184.0354,184.2267,183.9493,184.1598,48292.0
2023-03-30 15:50:00,192.57,192.72,192.48,192.53,59583.0,184.2076,184.3511,184.1215,184.1693,59583.0
2023-03-30 15:55:00,192.52,192.79,192.44,192.69,114493.0,184.1598,184.418,184.0832,184.3224,114493.0
2023-03-31 09:30:00,194.09,195.25,193.65,195.2,45043.0,185.6616,186.7712,185.2407,186.7234,45043.0
2023-03-31 09:35:00,195.17,196.1,195.13,196.1,48178.0,186.6947,187.5843,186.6564,187.5843,48178.0
2023-03-31 09:40:00,196.11,196.72,196.03,196.5,30785.0,187.5939,188.1774,187.5173,187.9669,30785.0
2023-03-31 09:45:00,196.63,196.8,196.06,196.15,19722.0,188.0913,188.2539,187.546,187.6321,19722.0
2023-03-31 09:50:00,196.15,196.15,195.6,195.6,16098.0,187.6321,187.6321,187.106,187.106,16098.0
2023-03-31 09:55:00,195.65,195.84,195.4,195.69,7083.0,187.1538,187.3356,186.9147,187.1921,7083.0
2023-03-31 10:00:00,195.69,196.0,195.64,195.7,23413.0,187.1921,187.4886,187.1443,187.2017,23413.0
2023-03-31 10:05:00,195.82,195.84,195.58,195.73,8118.0,187.3165,187.3356,187.0869,187.2304,8118.0
2023-03-31 10:10:00,195.76,196.1,195.73,195.9,9782.0,187.2591,187.5843,187.2304,187.393,9782.0
2023-03-31 10:15:00,195.93,196.01,195.72,195.77,12426.0,187.4217,187.4982,187.2208,187.2686,12426.0
2023-03-31 10:20:00,195.8,195.82,195.53,195.53,6761.0,187.2973,187.3165,187.0391,187.0391,6761.0
2023-03-31 10:25:00,195.48,195.55,195.11,195.16,12304.0,186.9912,187.0582,186.6373,186.6851,12304.0
2023-03-31 10:30:00,195.09,195.38,195.09,195.29,7843.0,186.6182,186.8956,186.6182,186.8095,7843.0
2023-03-31 10:35:00,195.36,195.4,195.04,195.1,9799.0,186.8764,186.9147,186.5703,186.6277,9799.0
2023-03-31 10:40:00,195.13,195.36,195.13,195.35,5604.0,186.6564,186.8764,186.6564,186.8669,5604.0
2023-03-31 10:45:00,195.4,195.61,195.31,195.59,9477.0,186.9147,187.1156,186.8286,187.0965,9477.0
2023-03-31 10:50:00,195.6,195.73,195.43,195.59,19805.0,187.106,187.2304,186.9434,187.0965,19805.0
2023-03-31 10:55:00,195.59,195.8,195.48,195.68,10524.0,187.0965,187.2973,186.9912,187.1825,10524.0
2023-03-31 11:00:00,195.71,195.74,195.54,195.71,7107.0,187.2112,187.2399,187.0486,187.2112,7107.0
2023-03-31 11:05:00,195.7,196.13,195.62,196.06,14210.0,187.2017,187.613,187.1251,187.546,14210.0
2023-03-31 11:10:00,196.07,196.13,195.95,196.12,30579.0,187.5556,187.613,187.4408,187.6034,30579.0
2023-03-31 11:15:00,196.13,196.44,196.09,196.37,16713.0,187.613,187.9095,187.5747,187.8426,16713.0
2023-03-31 11:20:00,196.31,196.72,196.3,196.71,11550.0,187.7852,188.1774,187.7756,188.1678,11550.0
2023-03-31 11:25:00,196.72,196.73,196.52,196.63,16314.0,188.1774,188.1869,187.9861,188.0913,16314.0
2023-03-31 11:30:00,196.63,196.68,196.52,196.62,12971.0,188.0913,188.1391,187.9861,188.0817,12971.0
2023-03-31 11:35:00,196.63,196.74,196.36,196.4,21849.0,188.0913,188.1965,187.833,187.8713,21849.0
2023-03-31 11:40:00,196.34,196.53,196.3,196.34,13614.0,187.8139,187.9956,187.7756,187.8139,13614.0
2023-03-31 11:45:00,196.34,196.61,196.3,196.57,14651.0,187.8139,188.0722,187.7756,188.0339,14651.0
2023-03-31 11:50:00,196.53,196.6,196.44,196.53,8716.0,187.9956,188.0626,187.9095,187.9956,8716.0
2023-03-31 11:55:00,196.56,196.62,196.5,196.55,4000.0,188.0243,188.0817,187.9669,188.0148,4000.0
2023-03-31 12:00:00,196.58,196.79,196.58,196.75,12934.0,188.0435,188.2443,188.0435,188.2061,12934.0
2023-03-31 12:05:00,196.77,196.77,196.67,196.71,11280.0,188.2252,188.2252,188.1296,188.1678,11280.0
2023-03-31 12:10:00,196.78,197.07,196.75,197.01,13155.0,188.2348,188.5122,188.2061,188.4548,13155.0
2023-03-31 12:15:00,197.0,197.2,197.0,197.16,17051.0,188.4452,188.6365,188.4452,188.5983,17051.0
2023-03-31 12:20:00,197.18,197.6,197.17,197.59,21580.0,188.6174,189.0192,188.6078,189.0096,21580.0
2023-03-31 12:25:00,197.59,197.77,197.59,197.7,25559.0,189.0096,189.1818,189.0096,189.1148,25559.0
2023-03-31 12:30:00,197.74,197.84,197.68,197.8,12167.0,189.1531,189.2487,189.0957,189.2105,12167.0
2023-03-31 12:35:00,197.84,197.93,197.38,197.42,12557.0,189.2487,189.3348,188.8087,188.847,12557.0
2023-03-31 12:40:00,197.43,197.62,197.42,197.49,5707.0,188.8565,189.0383,188.847,188.9139,5707.0
2023-03-31 12:45:00,197.46,197.57,197.38,197.55,32640.0,188.8852,188.9905,188.8087,188.9713,32640.0
2023-03-31 12:50:00,197.63,197.67,197.46,197.47,8097.0,189.0479,189.0861,188.8852,188.8948,8097.0
2023-03-31 12:55:00,197.44,197.67,197.42,197.67,3960.0,188.8661,189.0861,188.847,189.0861,3960.0
2023-03-31 13:00:00,197.66,197.7,197.6,197.7,5713.0,189.0766,189.1148,189.0192,189.1148,5713.0
2023-03-31 13:05:00,197.68,197.7,197.44,197.55,10580.0,189.0957,189.1148,188.8661,188.9713,10580.0
2023-03-31 13:10:00,197.52,197.66,197.4,197.57,10578.0,188.9426,189.0766,188.8279,188.9905,10578.0
2023-03-31 13:15:00,197.6,197.66,197.47,197.52,6710.0,189.0192,189.0766,188.8948,188.9426,6710.0
2023-03-31 13:20:00,197.52,197.58,197.39,197.45,6507.0,188.9426,189.0,188.8183,188.8757,6507.0
2023-03-31 13:25:00,197.39,197.42,197.28,197.34,4607.0,188.8183,188.847,188.7131,188.7705,4607.0
2023-03-31 13:30:00,197.32,197.43,197.25,197.43,9306.0,188.7513,188.8565,188.6844,188.8565,9306.0
2023-03-31 13:35:00,197.38,197.55,197.31,197.55,6398.0,188.8087,188.9713,188.7418,188.9713,6398.0
2023-03-31 13:40:00,197.59,197.65,197.52,197.62,5043.0,189.0096,189.067,188.9426,189.0383,5043.0
2023-03-31 13:45:00,197.59,197.63,197.46,197.52,9240.0,189.0096,189.0479,188.8852,188.9426,9240.0
2023-03-31 13:50:00,197.48,197.54,197.41,197.5,7027.0,188.9044,188.9618,188.8374,188.9235,7027.0
2023-03-31 13:55:00,197.5,197.73,197.34,197.67,10658.0,188.9235,189.1435,188.7705,189.0861,10658.0
2023-03-31 14:00:00,197.72,198.02,197.72,198.0,8968.0,189.134,189.4209,189.134,189.4018,8968.0
2023-03-31 14:05:00,198.01,198.21,197.99,198.14,13722.0,189.4114,189.6027,189.3922,189.5357,13722.0
2023-03-31 14:10:00,198.14,198.23,198.03,198.2,7076.0,189.5357,189.6218,189.4305,189.5931,7076.0
2023-03-31 14:15:00,198.15,198.24,198.06,198.16,13398.0,189.5453,189.6314,189.4592,189.5548,13398.0
2023-03-31 14:20:00,198.17,198.24,198.09,198.19,7982.0,189.5644,189.6314,189.4879,189.5835,7982.0
2023-03-31 14:25:00,198.23,198.23,198.04,198.17,13589.0,189.6218,189.6218,189.4401,189.5644,13589.0
2023-03-31 14:30:00,198.15,198.28,197.99,198.22,17119.0,189.5453,189.6696,189.3922,189.6122,17119.0
2023-03-31 14:35:00,198.25,198.43,198.2,198.42,10258.0,189.6409,189.8131,189.5931,189.8036,10258.0
2023-03-31 14:40:00,198.41,198.49,198.39,198.43,19049.0,189.794,189.8705,189.7749,189.8131,19049.0
2023-03-31 14:45:00,198.41,198.41,198.24,198.28,12876.0,189.794,189.794,189.6314,189.6696,12876.0
2023-03-31 14:50:00,198.3,198.43,198.26,198.41,4814.0,189.6888,189.8131,189.6505,189.794,4814.0
2023-03-31 14:55:00,198.44,198.54,198.28,198.54,16181.0,189.8227,189.9183,189.6696,189.9183,16181.0
2023-03-31 15:00:00,198.57,199.17,198.56,199.14,20026.0,189.947,190.521,189.9375,190.4923,20026.0
2023-03-31 15:05:00,199.11,199.11,198.73,198.83,17840.0,190.4636,190.4636,190.1001,190.1958,17840.0
2023-03-31 15:10:00,198.85,198.96,198.78,198.9,14937.0,190.2149,190.3201,190.1479,190.2627,14937.0
2023-03-31 15:15:00,198.85,199.18,198.85,199.14,19095.0,190.2149,190.5306,190.2149,190.4923,19095.0
2023-03-31 15:20:00,199.17,199.62,199.16,199.57,22901.0,190.521,190.9514,190.5114,190.9036,22901.0
2023-03-31 15:25:00,199.6,199.74,199.54,199.64,34732.0,190.9323,191.0662,190.8749,190.9706,34732.0
2023-03-31 15:30:00,199.63,199.83,199.63,199.7,32845.0,190.961,191.1523,190.961,191.028,32845.0
2023-03-31 15:35:00,199.68,199.76,199.5,199.63,30016.0,191.0088,191.0854,190.8367,190.961,30016.0
2023-03-31 15:40:00,199.61,199.74,199.47,199.65,28896.0,190.9419,191.0662,190.808,190.9801,28896.0
2023-03-31 15:45:00,199.63,199.83,199.46,199.46,54075.0,190.961,191.1523,190.7984,190.7984,54075.0
2023-03-31 15:50:00,199.5,199.81,199.36,199.78,85597.0,190.8367,191.1332,190.7027,191.1045,85597.0
2023-03-31 15:55:00,199.79,200.23,199.78,199.89,216753.0,191.1141,191.535,191.1045,191.2097,216753.0
2023-04-03 09:30:00,201.07,203.02,200.97,202.2,172603.0,192.3385,194.2038,192.2428,193.4194,172603.0
2023-04-03 09:35:00,202.2,203.0,202.13,202.47,43863.0,193.4194,194.1847,193.3525,193.6777,43863.0
2023-04-03 09:40:00,202.47,203.0,202.41,202.42,36376.0,193.6777,194.1847,193.6203,193.6299,36376.0
2023-04-03 09:45:00,202.4,202.59,202.05,202.25,25349.0,193.6107,193.7925,193.2759,193.4672,25349.0
2023-04-03 09:50:00,202.25,202.55,202.13,202.28,25750.0,193.4672,193.7542,193.3525,193.4959,25750.0
2023-04-03 09:55:00,202.26,202.41,202.08,202.15,24769.0,193.4768,193.6203,193.3046,193.3716,24769.0
2023-04-03 10:00:00,202.15,202.35,201.86,201.93,27406.0,193.3716,193.5629,193.0942,193.1611,27406.0
2023-04-03 10:05:00,201.96,202.09,201.27,202.01,23093.0,193.1898,193.3142,192.5298,193.2377,23093.0
2023-04-03 10:10:00,202.01,202.01,201.62,201.93,12594.0,193.2377,193.2377,192.8646,193.1611,12594.0
2023-04-03 10:15:00,201.86,202.37,201.86,202.08,13669.0,193.0942,193.582,193.0942,193.3046,13669.0
2023-04-03 10:20:00,202.12,202.43,202.08,202.42,28000.0,193.3429,193.6394,193.3046,193.6299,28000.0
2023-04-03 10:25:00,202.42,202.81,202.38,202.79,16781.0,193.6299,194.0029,193.5916,193.9838,16781.0
2023-04-03 10:30:00,202.79,202.95,202.49,202.6,34146.0,193.9838,194.1368,193.6968,193.802,34146.0
2023-04-03 10:35:00,202.58,202.79,202.4,202.47,25642.0,193.7829,193.9838,193.6107,193.6777,25642.0
2023-04-03 10:40:00,202.65,202.65,202.38,202.62,15617.0,193.8499,193.8499,193.5916,193.8212,15617.0
2023-04-03 10:45:00,202.56,202.74,202.32,202.58,29461.0,193.7638,193.936,193.5342,193.7829,29461.0
2023-04-03 10:50:00,202.58,202.8,202.4,202.67,20193.0,193.7829,193.9934,193.6107,193.869,20193.0
2023-04-03 10:55:00,202.75,202.75,202.12,202.17,22891.0,193.9455,193.9455,193.3429,193.3907,22891.0
2023-04-03 11:00:00,202.19,202.59,202.19,202.46,26832.0,193.4098,193.7925,193.4098,193.6681,26832.0
2023-04-03 11:05:00,202.42,202.55,202.28,202.41,14314.0,193.6299,193.7542,193.4959,193.6203,14314.0
2023-04-03 11:10:00,202.41,202.5,202.09,202.14,11796.0,193.6203,193.7064,193.3142,193.362,11796.0
2023-04-03 11:15:00,202.14,202.45,202.0,202.45,15867.0,193.362,193.6586,193.2281,193.6586,15867.0
2023-04-03 11:20:00,202.45,202.53,202.27,202.38,21286.0,193.6586,193.7351,193.4864,193.5916,21286.0
2023-04-03 11:25:00,202.34,202.35,201.88,201.94,18707.0,193.5533,193.5629,193.1133,193.1707,18707.0
2023-04-03 11:30:00,201.95,202.16,201.94,202.1,18875.0,193.1803,193.3811,193.1707,193.3238,18875.0
2023-04-03 11:35:00,202.12,202.22,202.0,202.14,13644.0,193.3429,193.4385,193.2281,193.362,13644.0
2023-04-03 11:40:00,202.15,202.19,201.98,202.12,15958.0,193.3716,193.4098,193.209,193.3429,15958.0
2023-04-03 11:45:00,202.12,202.19,202.01,202.11,17127.0,193.3429,193.4098,193.2377,193.3333,17127.0
2023-04-03 11:50:00,202.12,202.25,202.01,202.25,13102.0,193.3429,193.4672,193.2377,193.4672,13102.0
2023-04-03 11:55:00,202.25,202.4,202.19,202.32,13858.0,193.4672,193.6107,193.4098,193.5342,13858.0
2023-04-03 12:00:00,202.4,202.66,202.38,202.61,9296.0,193.6107,193.8594,193.5916,193.8116,9296.0
2023-04-03 12:05:00,202.63,202.95,202.56,202.95,15166.0,193.8307,194.1368,193.7638,194.1368,15166.0
2023-04-03 12:10:00,202.94,202.94,202.72,202.78,14428.0,194.1273,194.1273,193.9168,193.9742,14428.0
2023-04-03 12:15:00,202.81,202.87,202.7,202.78,11743.0,194.0029,194.0603,193.8977,193.9742,11743.0
2023-04-03 12:20:00,202.75,202.77,202.61,202.74,8543.0,193.9455,193.9647,193.8116,193.936,8543.0
2023-04-03 12:25:00,202.74,202.83,202.63,202.77,15593.0,193.936,194.0221,193.8307,193.9647,15593.0
2023-04-03 12:30:00,202.81,202.88,202.7,202.87,15333.0,194.0029,194.0699,193.8977,194.0603,15333.0
2023-04-03 12:35:00,202.9,202.92,202.8,202.8,11947.0,194.089,194.1081,193.9934,193.9934,11947.0
2023-04-03 12:40:00,202.79,202.83,202.66,202.66,8459.0,193.9838,194.0221,193.8594,193.8594,8459.0
2023-04-03 12:45:00,202.65,202.83,202.65,202.75,11193.0,193.8499,194.0221,193.8499,193.9455,11193.0
2023-04-03 12:50:00,202.73,202.84,202.6,202.75,27263.0,193.9264,194.0316,193.802,193.9455,27263.0
2023-04-03 12:55:00,202.75,202.75,202.45,202.48,17906.0,193.9455,193.9455,193.6586,193.6873,17906.0
2023-04-03 13:00:00,202.48,202.48,202.3,202.41,16968.0,193.6873,193.6873,193.5151,193.6203,16968.0
2023-04-03 13:05:00,202.4,202.44,202.18,202.43,14316.0,193.6107,193.649,193.4003,193.6394,14316.0
2023-04-03 13:10:00,202.43,202.78,202.42,202.62,27456.0,193.6394,193.9742,193.6299,193.8212,27456.0
2023-04-03 13:15:00,202.65,202.76,202.52,202.75,17484.0,193.8499,193.9551,193.7255,193.9455,17484.0
2023-04-03 13:20:00,202.76,202.79,202.65,202.75,17448.0,193.9551,193.9838,193.8499,193.9455,17448.0
2023-04-03 13:25:00,202.79,202.87,202.64,202.67,44530.0,193.9838,194.0603,193.8403,193.869,44530.0
2023-04-03 13:30:00,202.66,202.66,202.31,202.31,16885.0,193.8594,193.8594,193.5246,193.5246,16885.0
2023-04-03 13:35:00,202.31,202.37,202.06,202.1,19760.0,193.5246,193.582,193.2855,193.3238,19760.0
2023-04-03 13:40:00,202.14,202.18,202.03,202.07,10147.0,193.362,193.4003,193.2568,193.2951,10147.0
2023-04-03 13:45:00,202.05,202.1,201.95,202.08,20920.0,193.2759,193.3238,193.1803,193.3046,20920.0
2023-04-03 13:50:00,202.06,202.2,202.0,202.18,17269.0,193.2855,193.4194,193.2281,193.4003,17269.0
2023-04-03 13:55:00,202.2,202.52,202.15,202.44,15064.0,193.4194,193.7255,193.3716,193.649,15064.0
2023-04-03 14:00:00,202.43,202.44,202.25,202.26,10932.0,193.6394,193.649,193.4672,193.4768,10932.0
2023-04-03 14:05:00,202.28,202.59,202.26,202.49,10024.0,193.4959,193.7925,193.4768,193.6968,10024.0
2023-04-03 14:10:00,202.5,202.57,202.45,202.5,15084.0,193.7064,193.7733,193.6586,193.7064,15084.0
2023-04-03 14:15:00,202.52,202.53,202.33,202.41,8913.0,193.7255,193.7351,193.5438,193.6203,8913.0
2023-04-03 14:20:00,202.36,202.47,202.3,202.45,5140.0,193.5725,193.6777,193.5151,193.6586,5140.0
2023-04-03 14:25:00,202.5,202.61,202.49,202.59,10330.0,193.7064,193.8116,193.6968,193.7925,10330.0
2023-04-03 14:30:00,202.56,202.69,202.42,202.69,14996.0,193.7638,193.8881,193.6299,193.8881,14996.0
2023-04-03 14:35:00,202.67,202.84,202.67,202.81,10460.0,193.869,194.0316,193.869,194.0029,10460.0
2023-04-03 14:40:00,202.83,202.85,202.69,202.76,7614.0,194.0221,194.0412,193.8881,193.9551,7614.0
2023-04-03 14:45:00,202.77,202.93,202.77,202.89,9457.0,193.9647,194.1177,193.9647,194.0794,9457.0
2023-04-03 14:50:00,202.91,203.02,202.86,202.89,19523.0,194.0986,194.2038,194.0508,194.0794,19523.0
2023-04-03 14:55:00,202.9,203.0,202.89,202.95,10473.0,194.089,194.1847,194.0794,194.1368,10473.0
2023-04-03 15:00:00,202.97,203.07,202.87,203.07,16585.0,194.156,194.2516,194.0603,194.2516,16585.0
2023-04-03 15:05:00,203.11,203.2,202.81,202.87,18557.0,194.2899,194.376,194.0029,194.0603,18557.0
2023-04-03 15:10:00,202.9,203.2,202.88,203.2,12475.0,194.089,194.376,194.0699,194.376,12475.0
2023-04-03 15:15:00,203.18,203.24,203.06,203.15,19518.0,194.3569,194.4142,194.2421,194.3282,19518.0
2023-04-03 15:20:00,203.17,203.21,203.1,203.17,13373.0,194.3473,194.3856,194.2803,194.3473,13373.0
2023-04-03 15:25:00,203.21,203.44,203.21,203.42,18112.0,194.3856,194.6056,194.3856,194.5864,18112.0
2023-04-03 15:30:00,203.42,203.71,203.42,203.69,21527.0,194.5864,194.8638,194.5864,194.8447,21527.0
2023-04-03 15:35:00,203.69,203.83,203.6,203.6,22819.0,194.8447,194.9786,194.7586,194.7586,22819.0
2023-04-03 15:40:00,203.59,203.86,203.58,203.76,37169.0,194.749,195.0073,194.7395,194.9117,37169.0
2023-04-03 15:45:00,203.76,203.9,203.74,203.87,35985.0,194.9117,195.0456,194.8925,195.0169,35985.0
2023-04-03 15:50:00,203.86,204.07,203.75,203.99,77224.0,195.0073,195.2082,194.9021,195.1317,77224.0
2023-04-03 15:55:00,204.0,204.23,203.83,203.98,229303.0,195.1412,195.3613,194.9786,195.1221,229303.0
2023-04-04 09:30:00,203.5,204.24,203.25,204.11,103456.0,194.663,195.3708,194.4238,195.2465,103456.0
2023-04-04 09:35:00,204.08,204.25,203.66,203.78,15847.0,195.2178,195.3804,194.816,194.9308,15847.0
2023-04-04 09:40:00,203.85,204.12,203.66,203.66,28324.0,194.9978,195.256,194.816,194.816,28324.0
2023-04-04 09:45:00,203.71,204.09,203.54,203.77,20370.0,194.8638,195.2273,194.7012,194.9212,20370.0
2023-04-04 09:50:00,203.68,204.03,203.68,204.0,8602.0,194.8351,195.1699,194.8351,195.1412,8602.0
2023-04-04 09:55:00,203.94,204.22,203.53,203.53,26032.0,195.0839,195.3517,194.6917,194.6917,26032.0
2023-04-04 10:00:00,203.6,204.28,203.56,204.07,22892.0,194.7586,195.4091,194.7204,195.2082,22892.0
2023-04-04 10:05:00,204.02,204.11,203.63,203.66,15845.0,195.1604,195.2465,194.7873,194.816,15845.0
2023-04-04 10:10:00,203.64,204.22,203.62,204.22,15427.0,194.7969,195.3517,194.7777,195.3517,15427.0
2023-04-04 10:15:00,204.22,204.22,202.9,202.9,24935.0,195.3517,195.3517,194.089,194.089,24935.0
2023-04-04 10:20:00,202.95,203.15,202.73,203.02,23121.0,194.1368,194.3282,193.9264,194.2038,23121.0
2023-04-04 10:25:00,203.02,203.02,202.54,202.67,19671.0,194.2038,194.2038,193.7446,193.869,19671.0
2023-04-04 10:30:00,202.66,202.92,202.58,202.85,11805.0,193.8594,194.1081,193.7829,194.0412,11805.0
2023-04-04 10:35:00,202.75,202.85,202.46,202.57,15438.0,193.9455,194.0412,193.6681,193.7733,15438.0
2023-04-04 10:40:00,202.53,202.54,201.79,202.06,28316.0,193.7351,193.7446,193.0272,193.2855,28316.0
2023-04-04 10:45:00,202.09,202.52,201.95,202.46,21646.0,193.3142,193.7255,193.1803,193.6681,21646.0
2023-04-04 10:50:00,202.51,202.55,202.21,202.3,18470.0,193.7159,193.7542,193.429,193.5151,18470.0
2023-04-04 10:55:00,202.3,202.31,201.56,201.96,20824.0,193.5151,193.5246,192.8072,193.1898,20824.0
2023-04-04 11:00:00,201.91,201.91,201.57,201.68,10169.0,193.142,193.142,192.8168,192.922,10169.0
2023-04-04 11:05:00,201.74,201.88,201.44,201.52,12358.0,192.9794,193.1133,192.6924,192.7689,12358.0
2023-04-04 11:10:00,201.5,201.57,201.18,201.45,13749.0,192.7498,192.8168,192.4437,192.702,13749.0
2023-04-04 11:15:00,201.45,201.46,200.75,201.02,17167.0,192.702,192.7115,192.0324,192.2907,17167.0
2023-04-04 11:20:00,201.04,201.22,200.97,201.22,12298.0,192.3098,192.482,192.2428,192.482,12298.0
2023-04-04 11:25:00,201.22,201.47,201.15,201.41,13976.0,192.482,192.7211,192.415,192.6637,13976.0
2023-04-04 11:30:00,201.46,201.5,201.21,201.37,13224.0,192.7115,192.7498,192.4724,192.6255,13224.0
2023-04-04 11:35:00,201.45,201.7,201.44,201.5,15416.0,192.702,192.9411,192.6924,192.7498,15416.0
2023-04-04 11:40:00,201.45,201.58,201.4,201.58,14647.0,192.702,192.8263,192.6542,192.8263,14647.0
2023-04-04 11:45:00,201.56,201.72,201.4,201.43,10372.0,192.8072,192.9603,192.6542,192.6828,10372.0
2023-04-04 11:50:00,201.41,201.65,201.41,201.61,14494.0,192.6637,192.8933,192.6637,192.855,14494.0
2023-04-04 11:55:00,201.63,201.67,201.36,201.36,12951.0,192.8742,192.9124,192.6159,192.6159,12951.0
2023-04-04 12:00:00,201.38,201.53,201.26,201.5,10042.0,192.635,192.7785,192.5202,192.7498,10042.0
2023-04-04 12:05:00,201.56,201.58,201.23,201.26,9054.0,192.8072,192.8263,192.4915,192.5202,9054.0
2023-04-04 12:10:00,201.29,201.57,201.13,201.57,10532.0,192.5489,192.8168,192.3959,192.8168,10532.0
2023-04-04 12:15:00,201.57,201.57,201.31,201.42,10779.0,192.8168,192.8168,192.5681,192.6733,10779.0
2023-04-04 12:20:00,201.39,201.59,201.34,201.58,9592.0,192.6446,192.8359,192.5968,192.8263,9592.0
2023-04-04 12:25:00,201.6,201.87,201.58,201.86,13622.0,192.8455,193.1037,192.8263,193.0942,13622.0
2023-04-04 12:30:00,201.86,202.13,201.71,201.79,15261.0,193.0942,193.3525,192.9507,193.0272,15261.0
2023-04-04 12:35:00,201.73,201.81,201.65,201.74,8385.0,192.9698,193.0463,192.8933,192.9794,8385.0
2023-04-04 12:40:00,201.71,201.78,201.59,201.61,14384.0,192.9507,193.0176,192.8359,192.855,14384.0
2023-04-04 12:45:00,201.62,201.66,201.45,201.61,10280.0,192.8646,192.9029,192.702,192.855,10280.0
2023-04-04 12:50:00,201.61,201.63,201.27,201.34,8507.0,192.855,192.8742,192.5298,192.5968,8507.0
2023-04-04 12:55:00,201.34,201.65,201.28,201.63,8163.0,192.5968,192.8933,192.5394,192.8742,8163.0
2023-04-04 13:00:00,201.61,201.7,201.33,201.7,11230.0,192.855,192.9411,192.5872,192.9411,11230.0
2023-04-04 13:05:00,201.72,201.88,201.7,201.84,14914.0,192.9603,193.1133,192.9411,193.075,14914.0
2023-04-04 13:10:00,201.81,201.92,201.65,201.92,9089.0,193.0463,193.1516,192.8933,193.1516,9089.0
2023-04-04 13:15:00,201.85,202.08,201.85,201.98,12426.0,193.0846,193.3046,193.0846,193.209,12426.0
2023-04-04 13:20:00,201.97,202.18,201.9,202.14,10137.0,193.1994,193.4003,193.1324,193.362,10137.0
2023-04-04 13:25:00,202.16,202.38,202.16,202.32,19051.0,193.3811,193.5916,193.3811,193.5342,19051.0
2023-04-04 13:30:00,202.3,202.53,202.25,202.41,15674.0,193.5151,193.7351,193.4672,193.6203,15674.0
2023-04-04 13:35:00,202.45,202.66,202.44,202.57,7881.0,193.6586,193.8594,193.649,193.7733,7881.0
2023-04-04 13:40:00,202.56,202.57,202.2,202.26,9653.0,193.7638,193.7733,193.4194,193.4768,9653.0
2023-04-04 13:45:00,202.26,202.26,201.95,202.06,7123.0,193.4768,193.4768,193.1803,193.2855,7123.0
2023-04-04 13:50:00,202.07,202.11,201.9,201.93,10187.0,193.2951,193.3333,193.1324,193.1611,10187.0
2023-04-04 13:55:00,201.9,202.14,201.9,201.99,6610.0,193.1324,193.362,193.1324,193.2185,6610.0
2023-04-04 14:00:00,202.0,202.14,201.94,202.04,10753.0,193.2281,193.362,193.1707,193.2664,10753.0
2023-04-04 14:05:00,202.03,202.23,201.99,202.14,9623.0,193.2568,193.4481,193.2185,193.362,9623.0
2023-04-04 14:10:00,202.15,202.25,202.12,202.23,7042.0,193.3716,193.4672,193.3429,193.4481,7042.0
2023-04-04 14:15:00,202.25,202.25,202.08,202.13,7872.0,193.4672,193.4672,193.3046,193.3525,7872.0
2023-04-04 14:20:00,202.1,202.22,202.0,202.08,10900.0,193.3238,193.4385,193.2281,193.3046,10900.0
2023-04-04 14:25:00,202.09,202.12,201.85,201.89,10709.0,193.3142,193.3429,193.0846,193.1229,10709.0
2023-04-04 14:30:00,201.85,202.04,201.83,201.91,13139.0,193.0846,193.2664,193.0655,193.142,13139.0
2023-04-04 14:35:00,201.94,202.15,201.85,202.07,10363.0,193.1707,193.3716,193.0846,193.2951,10363.0
2023-04-04 14:40:00,202.08,202.22,202.05,202.21,7530.0,193.3046,193.4385,193.2759,193.429,7530.0
2023-04-04 14:45:00,202.2,202.31,202.17,202.3,8701.0,193.4194,193.5246,193.3907,193.5151,8701.0
2023-04-04 14:50:00,202.33,202.46,202.13,202.27,9866.0,193.5438,193.6681,193.3525,193.4864,9866.0
2023-04-04 14:55:00,202.27,202.29,202.1,202.24,11727.0,193.4864,193.5055,193.3238,193.4577,11727.0
2023-04-04 15:00:00,202.22,202.41,202.14,202.41,10116.0,193.4385,193.6203,193.362,193.6203,10116.0
2023-04-04 15:05:00,202.4,202.48,202.29,202.46,9730.0,193.6107,193.6873,193.5055,193.6681,9730.0
2023-04-04 15:10:00,202.45,202.54,202.37,202.47,11598.0,193.6586,193.7446,193.582,193.6777,11598.0
2023-04-04 15:15:00,202.48,202.6,202.46,202.5,14772.0,193.6873,193.802,193.6681,193.7064,14772.0
2023-04-04 15:20:00,202.51,202.62,202.35,202.41,16868.0,193.7159,193.8212,193.5629,193.6203,16868.0
2023-04-04 15:25:00,202.41,202.41,202.11,202.17,14711.0,193.6203,193.6203,193.3333,193.3907,14711.0
2023-04-04 15:30:00,202.19,202.24,202.0,202.02,17149.0,193.4098,193.4577,193.2281,193.2472,17149.0
2023-04-04 15:35:00,201.98,202.22,201.93,202.2,25607.0,193.209,193.4385,193.1611,193.4194,25607.0
2023-04-04 15:40:00,202.23,202.42,202.14,202.15,29017.0,193.4481,193.6299,193.362,193.3716,29017.0
2023-04-04 15:45:00,202.18,202.38,202.11,202.24,34101.0,193.4003,193.5916,193.3333,193.4577,34101.0
2023-04-04 15:50:00,202.27,202.62,202.25,202.61,53025.0,193.4864,193.8212,193.4672,193.8116,53025.0
2023-04-04 15:55:00,202.61,203.02,202.57,203.0,160597.0,193.8116,194.2038,193.7733,194.1847,160597.0
2023-04-05 09:30:00,203.0,203.35,202.29,203.22,39029.0,194.1847,194.5195,193.5055,194.3951,39029.0
2023-04-05 09:35:00,203.01,203.09,202.48,202.48,11667.0,194.1942,194.2708,193.6873,193.6873,11667.0
2023-04-05 09:40:00,202.48,202.48,201.66,201.87,19122.0,193.6873,193.6873,192.9029,193.1037,19122.0
2023-04-05 09:45:00,201.87,202.0,201.4,201.4,20707.0,193.1037,193.2281,192.6542,192.6542,20707.0
2023-04-05 09:50:00,201.52,201.97,201.49,201.93,12651.0,192.7689,193.1994,192.7402,193.1611,12651.0
2023-04-05 09:55:00,201.93,201.93,201.45,201.61,18388.0,193.1611,193.1611,192.702,192.855,18388.0
2023-04-05 10:00:00,201.68,201.79,200.59,200.8,31971.0,192.922,193.0272,191.8793,192.0802,31971.0
2023-04-05 10:05:00,200.87,200.93,200.34,200.41,19844.0,192.1472,192.2046,191.6402,191.7071,19844.0
2023-04-05 10:10:00,200.4,200.45,200.28,200.39,25692.0,191.6976,191.7454,191.5828,191.688,25692.0
2023-04-05 10:15:00,200.39,200.52,199.92,200.5,19451.0,191.688,191.8124,191.2384,191.7932,19451.0
2023-04-05 10:20:00,200.45,200.85,200.45,200.77,18462.0,191.7454,192.128,191.7454,192.0515,18462.0
2023-04-05 10:25:00,200.77,200.82,200.11,200.18,14188.0,192.0515,192.0993,191.4202,191.4871,14188.0
2023-04-05 10:30:00,200.2,200.62,200.2,200.39,10716.0,191.5063,191.908,191.5063,191.688,10716.0
2023-04-05 10:35:00,200.36,200.48,200.22,200.33,14298.0,191.6593,191.7741,191.5254,191.6306,14298.0
2023-04-05 10:40:00,200.36,200.43,200.2,200.25,17545.0,191.6593,191.7263,191.5063,191.5541,17545.0
2023-04-05 10:45:00,200.24,200.46,200.12,200.38,17107.0,191.5445,191.755,191.4297,191.6784,17107.0
2023-04-05 10:50:00,200.36,200.41,200.19,200.31,14861.0,191.6593,191.7071,191.4967,191.6115,14861.0
2023-04-05 10:55:00,200.33,200.37,200.18,200.21,12551.0,191.6306,191.6689,191.4871,191.5158,12551.0
2023-04-05 11:00:00,200.15,200.37,200.0,200.29,13768.0,191.4584,191.6689,191.3149,191.5924,13768.0
2023-04-05 11:05:00,200.23,200.37,200.23,200.29,11830.0,191.535,191.6689,191.535,191.5924,11830.0
2023-04-05 11:10:00,200.28,200.32,199.98,200.03,14916.0,191.5828,191.6211,191.2958,191.3436,14916.0
2023-04-05 11:15:00,200.0,200.29,200.0,200.18,12075.0,191.3149,191.5924,191.3149,191.4871,12075.0
2023-04-05 11:20:00,200.17,200.17,199.83,199.94,10142.0,191.4776,191.4776,191.1523,191.2576,10142.0
2023-04-05 11:25:00,199.95,200.03,199.6,199.65,28678.0,191.2671,191.3436,190.9323,190.9801,28678.0
2023-04-05 11:30:00,199.65,199.94,199.49,199.89,26598.0,190.9801,191.2576,190.8271,191.2097,26598.0
2023-04-05 11:35:00,199.93,200.08,199.85,199.88,12373.0,191.248,191.3915,191.1715,191.2002,12373.0
2023-04-05 11:40:00,199.9,199.9,199.52,199.61,15646.0,191.2193,191.2193,190.8558,190.9419,15646.0
2023-04-05 11:45:00,199.62,199.66,199.45,199.65,16000.0,190.9514,190.9897,190.7888,190.9801,16000.0
2023-04-05 11:50:00,199.65,199.74,199.46,199.47,11751.0,190.9801,191.0662,190.7984,190.808,11751.0
2023-04-05 11:55:00,199.44,199.61,199.35,199.61,14662.0,190.7793,190.9419,190.6932,190.9419,14662.0
2023-04-05 12:00:00,199.64,199.68,199.36,199.39,11217.0,190.9706,191.0088,190.7027,190.7314,11217.0
2023-04-05 12:05:00,199.36,199.38,199.14,199.2,8255.0,190.7027,190.7219,190.4923,190.5497,8255.0
2023-04-05 12:10:00,199.2,199.27,199.15,199.15,8966.0,190.5497,190.6166,190.5019,190.5019,8966.0
2023-04-05 12:15:00,199.16,199.28,198.96,199.27,13235.0,190.5114,190.6262,190.3201,190.6166,13235.0
2023-04-05 12:20:00,199.22,199.27,199.04,199.04,10300.0,190.5688,190.6166,190.3966,190.3966,10300.0
2023-04-05 12:25:00,199.07,199.07,198.68,198.81,12519.0,190.4253,190.4253,190.0523,190.1766,12519.0
2023-04-05 12:30:00,198.77,198.88,198.65,198.88,11070.0,190.1384,190.2436,190.0236,190.2436,11070.0
2023-04-05 12:35:00,198.94,199.14,198.93,199.09,11376.0,190.301,190.4923,190.2914,190.4445,11376.0
2023-04-05 12:40:00,199.09,199.23,199.04,199.14,10437.0,190.4445,190.5784,190.3966,190.4923,10437.0
2023-04-05 12:45:00,199.16,199.18,199.02,199.08,7612.0,190.5114,190.5306,190.3775,190.4349,7612.0
2023-04-05 12:50:00,199.08,199.08,198.93,199.02,7693.0,190.4349,190.4349,190.2914,190.3775,7693.0
2023-04-05 12:55:00,199.02,199.15,198.86,198.86,11571.0,190.3775,190.5019,190.2245,190.2245,11571.0
2023-04-05 13:00:00,198.87,198.97,198.79,198.97,17584.0,190.234,190.3297,190.1575,190.3297,17584.0
2023-04-05 13:05:00,199.0,199.38,199.0,199.34,10932.0,190.3584,190.7219,190.3584,190.6836,10932.0
2023-04-05 13:10:00,199.3,199.46,199.24,199.38,8585.0,190.6453,190.7984,190.5879,190.7219,8585.0
2023-04-05 13:15:00,199.4,199.56,199.39,199.52,7242.0,190.741,190.8941,190.7314,190.8558,7242.0
2023-04-05 13:20:00,199.59,199.85,199.59,199.69,9688.0,190.9228,191.1715,190.9228,191.0184,9688.0
2023-04-05 13:25:00,199.68,199.82,199.68,199.77,8155.0,191.0088,191.1428,191.0088,191.0949,8155.0
2023-04-05 13:30:00,199.78,199.93,199.78,199.88,8747.0,191.1045,191.248,191.1045,191.2002,8747.0
2023-04-05 13:35:00,199.88,199.88,199.68,199.8,5455.0,191.2002,191.2002,191.0088,191.1236,5455.0
2023-04-05 13:40:00,199.84,199.84,199.47,199.52,10400.0,191.1619,191.1619,190.808,190.8558,10400.0
2023-04-05 13:45:00,199.52,199.53,199.2,199.2,8934.0,190.8558,190.8654,190.5497,190.5497,8934.0
2023-04-05 13:50:00,199.25,199.4,199.21,199.39,12945.0,190.5975,190.741,190.5593,190.7314,12945.0
2023-04-05 13:55:00,199.42,199.51,199.41,199.44,5799.0,190.7601,190.8462,190.7506,190.7793,5799.0
2023-04-05 14:00:00,199.43,199.64,199.32,199.59,8500.0,190.7697,190.9706,190.6645,190.9228,8500.0
2023-04-05 14:05:00,199.62,199.78,199.62,199.65,5177.0,190.9514,191.1045,190.9514,190.9801,5177.0
2023-04-05 14:10:00,199.63,199.65,199.41,199.58,6950.0,190.961,190.9801,190.7506,190.9132,6950.0
2023-04-05 14:15:00,199.55,199.58,199.32,199.39,13534.0,190.8845,190.9132,190.6645,190.7314,13534.0
2023-04-05 14:20:00,199.32,199.32,199.0,199.0,9799.0,190.6645,190.6645,190.3584,190.3584,9799.0
2023-04-05 14:25:00,198.99,199.07,198.95,198.97,14012.0,190.3488,190.4253,190.3105,190.3297,14012.0
2023-04-05 14:30:00,199.0,199.1,198.82,199.08,16973.0,190.3584,190.454,190.1862,190.4349,16973.0
2023-04-05 14:35:00,199.05,199.27,199.02,199.21,6384.0,190.4062,190.6166,190.3775,190.5593,6384.0
2023-04-05 14:40:00,199.25,199.29,198.95,199.12,10156.0,190.5975,190.6358,190.3105,190.4732,10156.0
2023-04-05 14:45:00,199.12,199.16,198.98,199.12,12512.0,190.4732,190.5114,190.3392,190.4732,12512.0
2023-04-05 14:50:00,199.15,199.22,199.06,199.1,12741.0,190.5019,190.5688,190.4158,190.454,12741.0
2023-04-05 14:55:00,199.09,199.29,199.04,199.26,8575.0,190.4445,190.6358,190.3966,190.6071,8575.0
2023-04-05 15:00:00,199.27,199.29,199.07,199.22,16270.0,190.6166,190.6358,190.4253,190.5688,16270.0
2023-04-05 15:05:00,199.26,199.36,199.04,199.06,9854.0,190.6071,190.7027,190.3966,190.4158,9854.0
2023-04-05 15:10:00,199.09,199.22,199.04,199.16,7709.0,190.4445,190.5688,190.3966,190.5114,7709.0
2023-04-05 15:15:00,199.13,199.22,199.03,199.05,12930.0,190.4827,190.5688,190.3871,190.4062,12930.0
2023-04-05 15:20:00,199.06,199.21,198.95,199.15,10180.0,190.4158,190.5593,190.3105,190.5019,10180.0
2023-04-05 15:25:00,199.19,199.35,199.19,199.26,15275.0,190.5401,190.6932,190.5401,190.6071,15275.0
2023-04-05 15:30:00,199.29,199.3,199.11,199.28,26141.0,190.6358,190.6453,190.4636,190.6262,26141.0
2023-04-05 15:35:00,199.28,199.6,199.28,199.33,23347.0,190.6262,190.9323,190.6262,190.674,23347.0
2023-04-05 15:40:00,199.37,199.71,199.3,199.71,25917.0,190.7123,191.0375,190.6453,191.0375,25917.0
2023-04-05 15:45:00,199.7,199.7,199.4,199.56,45462.0,191.028,191.028,190.741,190.8941,45462.0
2023-04-05 15:50:00,199.57,199.78,199.54,199.68,48146.0,190.9036,191.1045,190.8749,191.0088,48146.0
2023-04-05 15:55:00,199.69,199.74,199.34,199.38,124740.0,191.0184,191.0662,190.6836,190.7219,124740.0
2023-04-06 09:30:00,198.12,198.12,196.67,196.68,55692.0,189.5166,189.5166,188.1296,188.1391,55692.0
2023-04-06 09:35:00,196.75,197.22,196.12,196.8,35330.0,188.2061,188.6557,187.6034,188.2539,35330.0
2023-04-06 09:40:00,196.88,197.21,196.56,197.21,15537.0,188.3304,188.6461,188.0243,188.6461,15537.0
2023-04-06 09:45:00,197.21,197.32,196.89,196.96,14737.0,188.6461,188.7513,188.34,188.407,14737.0
2023-04-06 09:50:00,196.83,196.92,195.59,195.65,21415.0,188.2826,188.3687,187.0965,187.1538,21415.0
2023-04-06 09:55:00,195.53,196.13,195.5,195.9,19145.0,187.0391,187.613,187.0104,187.393,19145.0
2023-04-06 10:00:00,195.9,197.12,195.84,197.11,18277.0,187.393,188.56,187.3356,188.5504,18277.0
2023-04-06 10:05:00,197.09,197.39,196.93,197.27,21332.0,188.5313,188.8183,188.3783,188.7035,21332.0
2023-04-06 10:10:00,197.29,197.58,197.09,197.53,44448.0,188.7226,189.0,188.5313,188.9522,44448.0
2023-04-06 10:15:00,197.53,197.66,197.33,197.53,16140.0,188.9522,189.0766,188.7609,188.9522,16140.0
2023-04-06 10:20:00,197.46,197.7,197.34,197.53,11077.0,188.8852,189.1148,188.7705,188.9522,11077.0
2023-04-06 10:25:00,197.53,197.64,197.34,197.49,17278.0,188.9522,189.0574,188.7705,188.9139,17278.0
2023-04-06 10:30:00,197.55,197.86,197.37,197.82,15699.0,188.9713,189.2679,188.7992,189.2296,15699.0
2023-04-06 10:35:00,197.76,197.82,197.29,197.3,20977.0,189.1722,189.2296,188.7226,188.7322,20977.0
2023-04-06 10:40:00,197.27,197.3,196.8,197.01,13157.0,188.7035,188.7322,188.2539,188.4548,13157.0
2023-04-06 10:45:00,197.04,197.44,197.04,197.28,15531.0,188.4835,188.8661,188.4835,188.7131,15531.0
2023-04-06 10:50:00,197.25,197.3,197.11,197.14,16542.0,188.6844,188.7322,188.5504,188.5791,16542.0
2023-04-06 10:55:00,197.08,197.48,197.07,197.46,11675.0,188.5217,188.9044,188.5122,188.8852,11675.0
2023-04-06 11:00:00,197.45,197.83,197.33,197.82,24901.0,188.8757,189.2392,188.7609,189.2296,24901.0
2023-04-06 11:05:00,197.73,198.09,197.67,197.9,18839.0,189.1435,189.4879,189.0861,189.3061,18839.0
2023-04-06 11:10:00,197.93,198.14,197.71,197.8,20120.0,189.3348,189.5357,189.1244,189.2105,20120.0
2023-04-06 11:15:00,197.76,198.06,197.76,197.97,12107.0,189.1722,189.4592,189.1722,189.3731,12107.0
2023-04-06 11:20:00,198.0,198.0,197.76,197.76,9033.0,189.4018,189.4018,189.1722,189.1722,9033.0
2023-04-06 11:25:00,197.72,197.94,197.71,197.77,11340.0,189.134,189.3444,189.1244,189.1818,11340.0
2023-04-06 11:30:00,197.76,197.9,197.73,197.78,13857.0,189.1722,189.3061,189.1435,189.1914,13857.0
2023-04-06 11:35:00,197.74,197.94,197.67,197.81,12495.0,189.1531,189.3444,189.0861,189.22,12495.0
2023-04-06 11:40:00,197.86,197.87,197.62,197.76,10125.0,189.2679,189.2774,189.0383,189.1722,10125.0
2023-04-06 11:45:00,197.77,198.18,197.75,198.08,9006.0,189.1818,189.574,189.1627,189.4783,9006.0
2023-04-06 11:50:00,198.08,198.16,197.94,198.13,12039.0,189.4783,189.5548,189.3444,189.5262,12039.0
2023-04-06 11:55:00,198.13,198.24,198.02,198.19,12567.0,189.5262,189.6314,189.4209,189.5835,12567.0
2023-04-06 12:00:00,198.24,198.66,198.23,198.52,17849.0,189.6314,190.0331,189.6218,189.8992,17849.0
2023-04-06 12:05:00,198.53,198.58,198.3,198.45,5970.0,189.9088,189.9566,189.6888,189.8323,5970.0
2023-04-06 12:10:00,198.52,198.69,198.51,198.55,6280.0,189.8992,190.0618,189.8897,189.9279,6280.0
2023-04-06 12:15:00,198.58,198.67,198.49,198.62,13642.0,189.9566,190.0427,189.8705,189.9949,13642.0
2023-04-06 12:20:00,198.64,198.65,198.55,198.62,15383.0,190.014,190.0236,189.9279,189.9949,15383.0
2023-04-06 12:25:00,198.59,198.81,198.59,198.8,8222.0,189.9662,190.1766,189.9662,190.1671,8222.0
2023-04-06 12:30:00,198.84,199.05,198.79,198.99,8007.0,190.2053,190.4062,190.1575,190.3488,8007.0
2023-04-06 12:35:00,199.03,199.33,198.99,199.33,26111.0,190.3871,190.674,190.3488,190.674,26111.0
2023-04-06 12:40:00,199.37,199.48,199.28,199.43,8711.0,190.7123,190.8175,190.6262,190.7697,8711.0
2023-04-06 12:45:00,199.38,199.39,199.26,199.29,6731.0,190.7219,190.7314,190.6071,190.6358,6731.0
2023-04-06 12:50:00,199.29,199.45,199.23,199.3,12595.0,190.6358,190.7888,190.5784,190.6453,12595.0
2023-04-06 12:55:00,199.28,199.28,198.93,199.01,12191.0,190.6262,190.6262,190.2914,190.3679,12191.0
2023-04-06 13:00:00,199.01,199.24,199.0,199.12,9011.0,190.3679,190.5879,190.3584,190.4732,9011.0
2023-04-06 13:05:00,199.15,199.15,198.9,199.04,8513.0,190.5019,190.5019,190.2627,190.3966,8513.0
2023-04-06 13:10:00,199.03,199.03,198.83,198.93,4640.0,190.3871,190.3871,190.1958,190.2914,4640.0
2023-04-06 13:15:00,198.96,199.12,198.96,199.11,5327.0,190.3201,190.4732,190.3201,190.4636,5327.0
2023-04-06 13:20:00,199.12,199.13,198.92,198.93,5779.0,190.4732,190.4827,190.2818,190.2914,5779.0
2023-04-06 13:25:00,198.95,198.97,198.72,198.75,12321.0,190.3105,190.3297,190.0905,190.1192,12321.0
2023-04-06 13:30:00,198.78,198.9,198.61,198.74,12574.0,190.1479,190.2627,189.9853,190.1097,12574.0
2023-04-06 13:35:00,198.71,199.12,198.71,199.05,26139.0,190.081,190.4732,190.081,190.4062,26139.0
2023-04-06 13:40:00,199.05,199.05,198.82,198.82,5598.0,190.4062,190.4062,190.1862,190.1862,5598.0
2023-04-06 13:45:00,198.82,198.82,198.64,198.7,3698.0,190.1862,190.1862,190.014,190.0714,3698.0
2023-04-06 13:50:00,198.68,198.7,198.46,198.55,7641.0,190.0523,190.0714,189.8418,189.9279,7641.0
2023-04-06 13:55:00,198.55,198.55,198.27,198.27,7031.0,189.9279,189.9279,189.6601,189.6601,7031.0
2023-04-06 14:00:00,198.27,198.46,198.2,198.41,15752.0,189.6601,189.8418,189.5931,189.794,15752.0
2023-04-06 14:05:00,198.41,198.49,198.24,198.26,24418.0,189.794,189.8705,189.6314,189.6505,24418.0
2023-04-06 14:10:00,198.26,198.31,198.17,198.26,9358.0,189.6505,189.6983,189.5644,189.6505,9358.0
2023-04-06 14:15:00,198.25,198.43,198.22,198.43,13038.0,189.6409,189.8131,189.6122,189.8131,13038.0
2023-04-06 14:20:00,198.41,198.45,198.21,198.25,6425.0,189.794,189.8323,189.6027,189.6409,6425.0
2023-04-06 14:25:00,198.25,198.55,198.21,198.55,8166.0,189.6409,189.9279,189.6027,189.9279,8166.0
2023-04-06 14:30:00,198.55,198.61,198.47,198.61,10502.0,189.9279,189.9853,189.8514,189.9853,10502.0
2023-04-06 14:35:00,198.61,198.68,198.55,198.62,5930.0,189.9853,190.0523,189.9279,189.9949,5930.0
2023-04-06 14:40:00,198.61,198.63,198.48,198.62,7555.0,189.9853,190.0044,189.861,189.9949,7555.0
2023-04-06 14:45:00,198.62,198.62,198.41,198.46,6645.0,189.9949,189.9949,189.794,189.8418,6645.0
2023-04-06 14:50:00,198.49,198.66,198.46,198.65,8231.0,189.8705,190.0331,189.8418,190.0236,8231.0
2023-04-06 14:55:00,198.66,198.66,198.4,198.51,6978.0,190.0331,190.0331,189.7844,189.8897,6978.0
2023-04-06 15:00:00,198.51,198.64,198.45,198.58,8524.0,189.8897,190.014,189.8323,189.9566,8524.0
2023-04-06 15:05:00,198.61,198.78,198.57,198.63,10383.0,189.9853,190.1479,189.947,190.0044,10383.0
2023-04-06 15:10:00,198.62,198.65,198.47,198.65,9795.0,189.9949,190.0236,189.8514,190.0236,9795.0
2023-04-06 15:15:00,198.64,198.69,198.51,198.62,15080.0,190.014,190.0618,189.8897,189.9949,15080.0
2023-04-06 15:20:00,198.58,198.62,198.5,198.62,11500.0,189.9566,189.9949,189.8801,189.9949,11500.0
2023-04-06 15:25:00,198.62,198.81,198.6,198.81,13899.0,189.9949,190.1766,189.9757,190.1766,13899.0
2023-04-06 15:30:00,198.83,198.97,198.67,198.76,28410.0,190.1958,190.3297,190.0427,190.1288,28410.0
2023-04-06 15:35:00,198.76,198.76,198.47,198.47,23132.0,190.1288,190.1288,189.8514,189.8514,23132.0
2023-04-06 15:40:00,198.47,198.5,198.34,198.48,28410.0,189.8514,189.8801,189.727,189.861,28410.0
2023-04-06 15:45:00,198.48,198.63,198.31,198.56,42561.0,189.861,190.0044,189.6983,189.9375,42561.0
2023-04-06 15:50:00,198.55,198.68,198.37,198.38,54540.0,189.9279,190.0523,189.7557,189.7653,54540.0
2023-04-06 15:55:00,198.38,198.68,198.26,198.56,88386.0,189.7653,190.0523,189.6505,189.9375,88386.0
2023-04-10 09:30:00,197.6,198.16,196.21,198.07,58576.0,189.0192,189.5548,187.6895,189.4688,58576.0
2023-04-10 09:35:00,198.04,198.17,197.31,198.17,28020.0,189.4401,189.5644,188.7418,189.5644,28020.0
2023-04-10 09:40:00,198.17,199.89,198.04,199.58,39236.0,189.5644,191.2097,189.4401,190.9132,39236.0
2023-04-10 09:45:00,199.78,199.84,199.28,199.54,43542.0,191.1045,191.1619,190.6262,190.8749,43542.0
2023-04-10 09:50:00,199.57,199.61,199.21,199.4,17343.0,190.9036,190.9419,190.5593,190.741,17343.0
2023-04-10 09:55:00,199.47,199.86,199.36,199.68,17856.0,190.808,191.181,190.7027,191.0088,17856.0
2023-04-10 10:00:00,199.75,200.53,199.68,200.52,20899.0,191.0758,191.8219,191.0088,191.8124,20899.0
2023-04-10 10:05:00,200.53,200.94,200.37,200.93,19201.0,191.8219,192.2141,191.6689,192.2046,19201.0
2023-04-10 10:10:00,200.93,201.13,200.63,200.73,15915.0,192.2046,192.3959,191.9176,192.0132,15915.0
2023-04-10 10:15:00,200.74,200.78,200.48,200.57,19369.0,192.0228,192.0611,191.7741,191.8602,19369.0
2023-04-10 10:20:00,200.53,200.77,200.17,200.29,15230.0,191.8219,192.0515,191.4776,191.5924,15230.0
2023-04-10 10:25:00,200.37,200.54,199.94,200.05,22337.0,191.6689,191.8315,191.2576,191.3628,22337.0
2023-04-10 10:30:00,200.08,200.49,200.08,200.49,12128.0,191.3915,191.7837,191.3915,191.7837,12128.0
2023-04-10 10:35:00,200.49,200.6,200.32,200.32,11884.0,191.7837,191.8889,191.6211,191.6211,11884.0
2023-04-10 10:40:00,200.31,200.46,200.12,200.46,7282.0,191.6115,191.755,191.4297,191.755,7282.0
2023-04-10 10:45:00,200.47,200.47,200.18,200.25,8644.0,191.7645,191.7645,191.4871,191.5541,8644.0
2023-04-10 10:50:00,200.22,200.38,200.15,200.21,8375.0,191.5254,191.6784,191.4584,191.5158,8375.0
2023-04-10 10:55:00,200.28,200.32,199.72,199.73,5772.0,191.5828,191.6211,191.0471,191.0567,5772.0
2023-04-10 11:00:00,199.72,200.18,199.71,199.85,6816.0,191.0471,191.4871,191.0375,191.1715,6816.0
2023-04-10 11:05:00,200.03,200.25,199.96,200.12,13108.0,191.3436,191.5541,191.2767,191.4297,13108.0
2023-04-10 11:10:00,200.13,200.29,200.04,200.11,18719.0,191.4393,191.5924,191.3532,191.4202,18719.0
2023-04-10 11:15:00,200.16,200.26,199.99,200.17,21600.0,191.468,191.5637,191.3054,191.4776,21600.0
2023-04-10 11:20:00,200.19,200.19,199.93,199.94,9306.0,191.4967,191.4967,191.248,191.2576,9306.0
2023-04-10 11:25:00,199.97,200.2,199.87,200.1,23314.0,191.2862,191.5063,191.1906,191.4106,23314.0
2023-04-10 11:30:00,200.14,200.29,200.1,200.14,11258.0,191.4489,191.5924,191.4106,191.4489,11258.0
2023-04-10 11:35:00,200.24,200.35,200.18,200.33,13740.0,191.5445,191.6497,191.4871,191.6306,13740.0
2023-04-10 11:40:00,200.39,200.52,200.3,200.51,19098.0,191.688,191.8124,191.6019,191.8028,19098.0
2023-04-10 11:45:00,200.53,200.54,200.25,200.53,10611.0,191.8219,191.8315,191.5541,191.8219,10611.0
2023-04-10 11:50:00,200.46,200.58,200.22,200.3,11256.0,191.755,191.8698,191.5254,191.6019,11256.0
2023-04-10 11:55:00,200.31,200.32,200.01,200.2,30012.0,191.6115,191.6211,191.3245,191.5063,30012.0
2023-04-10 12:00:00,200.23,200.26,199.92,200.01,9158.0,191.535,191.5637,191.2384,191.3245,9158.0
2023-04-10 12:05:00,200.01,200.12,199.83,200.08,6684.0,191.3245,191.4297,191.1523,191.3915,6684.0
2023-04-10 12:10:00,200.14,200.28,200.0,200.06,13372.0,191.4489,191.5828,191.3149,191.3723,13372.0
2023-04-10 12:15:00,200.1,200.26,200.1,200.24,8231.0,191.4106,191.5637,191.4106,191.5445,8231.0
2023-04-10 12:20:00,200.25,200.35,200.13,200.21,7278.0,191.5541,191.6497,191.4393,191.5158,7278.0
2023-04-10 12:25:00,200.2,200.29,200.11,200.11,6400.0,191.5063,191.5924,191.4202,191.4202,6400.0
2023-04-10 12:30:00,200.12,200.53,200.09,200.46,9614.0,191.4297,191.8219,191.401,191.755,9614.0
2023-04-10 12:35:00,200.51,200.92,200.51,200.9,10189.0,191.8028,192.195,191.8028,192.1759,10189.0
2023-04-10 12:40:00,200.9,200.9,200.7,200.83,11739.0,192.1759,192.1759,191.9845,192.1089,11739.0
2023-04-10 12:45:00,200.85,200.87,200.64,200.66,4862.0,192.128,192.1472,191.9272,191.9463,4862.0
2023-04-10 12:50:00,200.69,200.82,200.66,200.71,6031.0,191.975,192.0993,191.9463,191.9941,6031.0
2023-04-10 12:55:00,200.73,200.88,200.67,200.81,11986.0,192.0132,192.1567,191.9559,192.0898,11986.0
2023-04-10 13:00:00,200.85,201.16,200.85,201.06,12494.0,192.128,192.4246,192.128,192.3289,12494.0
2023-04-10 13:05:00,201.09,201.17,201.0,201.05,6740.0,192.3576,192.4341,192.2715,192.3194,6740.0
2023-04-10 13:10:00,201.09,201.1,200.87,200.9,6876.0,192.3576,192.3672,192.1472,192.1759,6876.0
2023-04-10 13:15:00,200.95,200.95,200.81,200.85,5859.0,192.2237,192.2237,192.0898,192.128,5859.0
2023-04-10 13:20:00,200.84,200.91,200.7,200.7,7710.0,192.1185,192.1854,191.9845,191.9845,7710.0
2023-04-10 13:25:00,200.7,200.77,200.57,200.61,7542.0,191.9845,192.0515,191.8602,191.8985,7542.0
2023-04-10 13:30:00,200.63,200.71,200.52,200.69,9767.0,191.9176,191.9941,191.8124,191.975,9767.0
2023-04-10 13:35:00,200.69,200.69,200.41,200.42,11496.0,191.975,191.975,191.7071,191.7167,11496.0
2023-04-10 13:40:00,200.46,200.53,200.23,200.3,9509.0,191.755,191.8219,191.535,191.6019,9509.0
2023-04-10 13:45:00,200.32,200.52,200.28,200.44,9449.0,191.6211,191.8124,191.5828,191.7358,9449.0
2023-04-10 13:50:00,200.43,200.55,200.34,200.35,9199.0,191.7263,191.8411,191.6402,191.6497,9199.0
2023-04-10 13:55:00,200.37,200.5,200.32,200.42,8457.0,191.6689,191.7932,191.6211,191.7167,8457.0
2023-04-10 14:00:00,200.46,200.52,200.34,200.46,9680.0,191.755,191.8124,191.6402,191.755,9680.0
2023-04-10 14:05:00,200.5,200.54,200.38,200.38,9504.0,191.7932,191.8315,191.6784,191.6784,9504.0
2023-04-10 14:10:00,200.39,200.46,200.34,200.39,12836.0,191.688,191.755,191.6402,191.688,12836.0
2023-04-10 14:15:00,200.39,200.59,200.38,200.52,10499.0,191.688,191.8793,191.6784,191.8124,10499.0
2023-04-10 14:20:00,200.55,200.63,200.47,200.47,10162.0,191.8411,191.9176,191.7645,191.7645,10162.0
2023-04-10 14:25:00,200.47,200.52,200.41,200.46,8633.0,191.7645,191.8124,191.7071,191.755,8633.0
2023-04-10 14:30:00,200.46,200.59,200.4,200.46,17838.0,191.755,191.8793,191.6976,191.755,17838.0
2023-04-10 14:35:00,200.47,200.47,199.99,200.01,16615.0,191.7645,191.7645,191.3054,191.3245,16615.0
2023-04-10 14:40:00,200.04,200.05,199.92,200.0,14483.0,191.3532,191.3628,191.2384,191.3149,14483.0
2023-04-10 14:45:00,200.01,200.11,199.8,199.83,24834.0,191.3245,191.4202,191.1236,191.1523,24834.0
2023-04-10 14:50:00,199.86,200.08,199.85,199.95,20520.0,191.181,191.3915,191.1715,191.2671,20520.0
2023-04-10 14:55:00,199.94,200.2,199.94,200.19,18050.0,191.2576,191.5063,191.2576,191.4967,18050.0
2023-04-10 15:00:00,200.2,200.29,200.17,200.26,19477.0,191.5063,191.5924,191.4776,191.5637,19477.0
2023-04-10 15:05:00,200.28,200.39,200.19,200.19,19287.0,191.5828,191.688,191.4967,191.4967,19287.0
2023-04-10 15:10:00,200.21,200.23,200.05,200.14,25072.0,191.5158,191.535,191.3628,191.4489,25072.0
2023-04-10 15:15:00,200.13,200.18,199.85,199.86,24663.0,191.4393,191.4871,191.1715,191.181,24663.0
2023-04-10 15:20:00,199.89,199.95,199.8,199.89,19692.0,191.2097,191.2671,191.1236,191.2097,19692.0
2023-04-10 15:25:00,199.9,199.99,199.84,199.87,15636.0,191.2193,191.3054,191.1619,191.1906,15636.0
2023-04-10 15:30:00,199.85,199.96,199.83,199.89,20469.0,191.1715,191.2767,191.1523,191.2097,20469.0
2023-04-10 15:35:00,199.88,199.96,199.78,199.94,24787.0,191.2002,191.2767,191.1045,191.2576,24787.0
2023-04-10 15:40:00,199.95,200.15,199.9,200.0,30994.0,191.2671,191.4584,191.2193,191.3149,30994.0
2023-04-10 15:45:00,199.98,200.14,199.84,200.06,27938.0,191.2958,191.4489,191.1619,191.3723,27938.0
2023-04-10 15:50:00,199.98,200.03,199.65,199.71,41323.0,191.2958,191.3436,190.9801,191.0375,41323.0
2023-04-10 15:55:00,199.71,199.85,199.62,199.83,107583.0,191.0375,191.1715,190.9514,191.1523,107583.0
2023-04-11 09:30:00,200.99,202.34,200.75,202.19,39102.0,192.262,193.5533,192.0324,193.4098,39102.0
2023-04-11 09:35:00,202.03,202.28,201.82,202.09,17639.0,193.2568,193.4959,193.0559,193.3142,17639.0
2023-04-11 09:40:00,202.08,202.69,201.75,202.65,21153.0,193.3046,193.8881,192.989,193.8499,21153.0
2023-04-11 09:45:00,202.66,202.94,202.49,202.73,15628.0,193.8594,194.1273,193.6968,193.9264,15628.0
2023-04-11 09:50:00,202.8,202.81,202.05,202.3,16392.0,193.9934,194.0029,193.2759,193.5151,16392.0
2023-04-11 09:55:00,202.31,202.31,201.78,201.86,12521.0,193.5246,193.5246,193.0176,193.0942,12521.0
2023-04-11 10:00:00,201.86,201.88,201.47,201.5,20458.0,193.0942,193.1133,192.7211,192.7498,20458.0
2023-04-11 10:05:00,201.55,201.81,201.45,201.75,16218.0,192.7976,193.0463,192.702,192.989,16218.0
2023-04-11 10:10:00,201.79,201.79,201.06,201.23,14047.0,193.0272,193.0272,192.3289,192.4915,14047.0
2023-04-11 10:15:00,201.17,201.28,201.04,201.22,27813.0,192.4341,192.5394,192.3098,192.482,27813.0
2023-04-11 10:20:00,201.21,201.22,200.93,201.09,14956.0,192.4724,192.482,192.2046,192.3576,14956.0
2023-04-11 10:25:00,201.06,201.25,201.01,201.12,12938.0,192.3289,192.5107,192.2811,192.3863,12938.0
2023-04-11 10:30:00,201.15,201.27,200.95,200.95,19165.0,192.415,192.5298,192.2237,192.2237,19165.0
2023-04-11 10:35:00,200.98,201.32,200.96,201.24,19584.0,192.2524,192.5776,192.2333,192.5011,19584.0
2023-04-11 10:40:00,201.25,201.3,201.12,201.17,8126.0,192.5107,192.5585,192.3863,192.4341,8126.0
2023-04-11 10:45:00,201.09,201.09,200.81,201.0,20140.0,192.3576,192.3576,192.0898,192.2715,20140.0
2023-04-11 10:50:00,201.01,201.13,201.0,201.12,11513.0,192.2811,192.3959,192.2715,192.3863,11513.0
2023-04-11 10:55:00,201.1,201.4,201.07,201.39,17976.0,192.3672,192.6542,192.3385,192.6446,17976.0
2023-04-11 11:00:00,201.4,201.72,201.4,201.51,12418.0,192.6542,192.9603,192.6542,192.7594,12418.0
2023-04-11 11:05:00,201.53,201.56,201.15,201.18,8616.0,192.7785,192.8072,192.415,192.4437,8616.0
2023-04-11 11:10:00,201.18,201.21,201.04,201.09,12418.0,192.4437,192.4724,192.3098,192.3576,12418.0
2023-04-11 11:15:00,201.11,201.36,201.11,201.35,9890.0,192.3767,192.6159,192.3767,192.6063,9890.0
2023-04-11 11:20:00,201.35,201.51,201.34,201.45,7323.0,192.6063,192.7594,192.5968,192.702,7323.0
2023-04-11 11:25:00,201.47,201.5,201.35,201.35,7599.0,192.7211,192.7498,192.6063,192.6063,7599.0
2023-04-11 11:30:00,201.38,201.54,201.34,201.34,10155.0,192.635,192.7881,192.5968,192.5968,10155.0
2023-04-11 11:35:00,201.24,201.28,201.14,201.15,8576.0,192.5011,192.5394,192.4054,192.415,8576.0
2023-04-11 11:40:00,201.16,201.34,201.16,201.24,8731.0,192.4246,192.5968,192.4246,192.5011,8731.0
2023-04-11 11:45:00,201.27,201.48,201.22,201.47,9529.0,192.5298,192.7307,192.482,192.7211,9529.0
2023-04-11 11:50:00,201.49,201.63,201.41,201.58,10711.0,192.7402,192.8742,192.6637,192.8263,10711.0
2023-04-11 11:55:00,201.58,201.83,201.54,201.76,10541.0,192.8263,193.0655,192.7881,192.9985,10541.0
2023-04-11 12:00:00,201.8,201.93,201.8,201.84,10348.0,193.0368,193.1611,193.0368,193.075,10348.0
2023-04-11 12:05:00,201.85,201.87,201.74,201.82,11225.0,193.0846,193.1037,192.9794,193.0559,11225.0
2023-04-11 12:10:00,201.82,201.92,201.79,201.81,13086.0,193.0559,193.1516,193.0272,193.0463,13086.0
2023-04-11 12:15:00,201.8,201.97,201.74,201.97,10621.0,193.0368,193.1994,192.9794,193.1994,10621.0
2023-04-11 12:20:00,201.99,202.16,201.97,201.98,10802.0,193.2185,193.3811,193.1994,193.209,10802.0
2023-04-11 12:25:00,201.97,202.14,201.89,202.09,13133.0,193.1994,193.362,193.1229,193.3142,13133.0
2023-04-11 12:30:00,202.09,202.22,202.08,202.1,10170.0,193.3142,193.4385,193.3046,193.3238,10170.0
2023-04-11 12:35:00,202.1,202.1,201.85,202.0,12701.0,193.3238,193.3238,193.0846,193.2281,12701.0
2023-04-11 12:40:00,202.01,202.13,201.92,201.98,7927.0,193.2377,193.3525,193.1516,193.209,7927.0
2023-04-11 12:45:00,202.0,202.11,201.92,201.93,5547.0,193.2281,193.3333,193.1516,193.1611,5547.0
2023-04-11 12:50:00,201.93,201.95,201.79,201.83,10987.0,193.1611,193.1803,193.0272,193.0655,10987.0
2023-04-11 12:55:00,201.84,201.89,201.8,201.84,7924.0,193.075,193.1229,193.0368,193.075,7924.0
2023-04-11 13:00:00,201.84,201.86,201.59,201.66,11048.0,193.075,193.0942,192.8359,192.9029,11048.0
2023-04-11 13:05:00,201.66,201.83,201.65,201.77,8256.0,192.9029,193.0655,192.8933,193.0081,8256.0
2023-04-11 13:10:00,201.77,201.77,201.47,201.47,5016.0,193.0081,193.0081,192.7211,192.7211,5016.0
2023-04-11 13:15:00,201.47,201.58,201.45,201.52,12118.0,192.7211,192.8263,192.702,192.7689,12118.0
2023-04-11 13:20:00,201.52,201.59,201.48,201.56,14227.0,192.7689,192.8359,192.7307,192.8072,14227.0
2023-04-11 13:25:00,201.56,201.72,201.56,201.69,10664.0,192.8072,192.9603,192.8072,192.9316,10664.0
2023-04-11 13:30:00,201.68,201.7,201.6,201.68,13354.0,192.922,192.9411,192.8455,192.922,13354.0
2023-04-11 13:35:00,201.68,201.68,201.46,201.53,11001.0,192.922,192.922,192.7115,192.7785,11001.0
2023-04-11 13:40:00,201.55,201.66,201.48,201.64,9743.0,192.7976,192.9029,192.7307,192.8837,9743.0
2023-04-11 13:45:00,201.64,201.65,201.5,201.5,7553.0,192.8837,192.8933,192.7498,192.7498,7553.0
2023-04-11 13:50:00,201.52,201.7,201.42,201.68,11930.0,192.7689,192.9411,192.6733,192.922,11930.0
2023-04-11 13:55:00,201.7,201.73,201.62,201.67,9530.0,192.9411,192.9698,192.8646,192.9124,9530.0
2023-04-11 14:00:00,201.67,201.83,201.61,201.64,7808.0,192.9124,193.0655,192.855,192.8837,7808.0
2023-04-11 14:05:00,201.64,201.71,201.57,201.63,7185.0,192.8837,192.9507,192.8168,192.8742,7185.0
2023-04-11 14:10:00,201.64,201.84,201.53,201.81,15680.0,192.8837,193.075,192.7785,193.0463,15680.0
2023-04-11 14:15:00,201.79,201.96,201.79,201.92,9466.0,193.0272,193.1898,193.0272,193.1516,9466.0
2023-04-11 14:20:00,201.94,201.95,201.85,201.88,10974.0,193.1707,193.1803,193.0846,193.1133,10974.0
2023-04-11 14:25:00,201.88,202.1,201.87,202.08,29039.0,193.1133,193.3238,193.1037,193.3046,29039.0
2023-04-11 14:30:00,202.12,202.28,202.11,202.2,16003.0,193.3429,193.4959,193.3333,193.4194,16003.0
2023-04-11 14:35:00,202.17,202.35,202.16,202.33,14537.0,193.3907,193.5629,193.3811,193.5438,14537.0
2023-04-11 14:40:00,202.34,202.45,202.33,202.38,11462.0,193.5533,193.6586,193.5438,193.5916,11462.0
2023-04-11 14:45:00,202.38,202.39,202.22,202.29,18409.0,193.5916,193.6012,193.4385,193.5055,18409.0
2023-04-11 14:50:00,202.28,202.45,202.22,202.41,13136.0,193.4959,193.6586,193.4385,193.6203,13136.0
2023-04-11 14:55:00,202.45,202.5,202.38,202.39,12646.0,193.6586,193.7064,193.5916,193.6012,12646.0
2023-04-11 15:00:00,202.38,202.43,202.25,202.28,13523.0,193.5916,193.6394,193.4672,193.4959,13523.0
2023-04-11 15:05:00,202.28,202.28,202.0,202.15,16513.0,193.4959,193.4959,193.2281,193.3716,16513.0
2023-04-11 15:10:00,202.17,202.29,202.11,202.28,19459.0,193.3907,193.5055,193.3333,193.4959,19459.0
2023-04-11 15:15:00,202.3,202.47,202.3,202.46,14469.0,193.5151,193.6777,193.5151,193.6681,14469.0
2023-04-11 15:20:00,202.47,202.54,202.41,202.44,17349.0,193.6777,193.7446,193.6203,193.649,17349.0
2023-04-11 15:25:00,202.44,202.45,202.16,202.31,26664.0,193.649,193.6586,193.3811,193.5246,26664.0
2023-04-11 15:30:00,202.34,202.35,202.23,202.32,22955.0,193.5533,193.5629,193.4481,193.5342,22955.0
2023-04-11 15:35:00,202.32,202.33,201.97,202.0,22388.0,193.5342,193.5438,193.1994,193.2281,22388.0
2023-04-11 15:40:00,202.01,202.01,201.83,201.88,30598.0,193.2377,193.2377,193.0655,193.1133,30598.0
2023-04-11 15:45:00,201.86,201.87,201.57,201.59,33655.0,193.0942,193.1037,192.8168,192.8359,33655.0
2023-04-11 15:50:00,201.6,201.63,201.34,201.42,51264.0,192.8455,192.8742,192.5968,192.6733,51264.0
2023-04-11 15:55:00,201.43,201.44,201.22,201.37,139464.0,192.6828,192.6924,192.482,192.6255,139464.0
2023-04-12 09:30:00,203.4,203.89,202.9,203.7,53290.0,194.5673,195.036,194.089,194.8543,53290.0
2023-04-12 09:35:00,203.79,204.59,203.59,204.24,53208.0,194.9404,195.7056,194.749,195.3708,53208.0
2023-04-12 09:40:00,204.34,204.71,203.94,204.11,46719.0,195.4665,195.8204,195.0839,195.2465,46719.0
2023-04-12 09:45:00,204.24,204.43,203.15,203.45,62605.0,195.3708,195.5526,194.3282,194.6151,62605.0
2023-04-12 09:50:00,203.4,203.55,203.19,203.47,22899.0,194.5673,194.7108,194.3664,194.6343,22899.0
2023-04-12 09:55:00,203.47,203.58,203.07,203.37,31495.0,194.6343,194.7395,194.2516,194.5386,31495.0
2023-04-12 10:00:00,203.4,203.77,203.19,203.68,46518.0,194.5673,194.9212,194.3664,194.8351,46518.0
2023-04-12 10:05:00,203.71,203.74,203.34,203.44,30852.0,194.8638,194.8925,194.5099,194.6056,30852.0
2023-04-12 10:10:00,203.42,203.77,203.42,203.6,24314.0,194.5864,194.9212,194.5864,194.7586,24314.0
2023-04-12 10:15:00,203.6,203.69,203.12,203.15,48519.0,194.7586,194.8447,194.2995,194.3282,48519.0
2023-04-12 10:20:00,203.15,203.48,202.67,202.67,14198.0,194.3282,194.6438,193.869,193.869,14198.0
2023-04-12 10:25:00,202.62,202.76,202.32,202.69,25626.0,193.8212,193.9551,193.5342,193.8881,25626.0
2023-04-12 10:30:00,202.74,202.9,202.24,202.26,26367.0,193.936,194.089,193.4577,193.4768,26367.0
2023-04-12 10:35:00,202.25,202.42,202.09,202.34,15318.0,193.4672,193.6299,193.3142,193.5533,15318.0
2023-04-12 10:40:00,202.39,202.66,202.37,202.54,11554.0,193.6012,193.8594,193.582,193.7446,11554.0
2023-04-12 10:45:00,202.31,202.73,202.18,202.53,18620.0,193.5246,193.9264,193.4003,193.7351,18620.0
2023-04-12 10:50:00,202.53,202.8,202.53,202.54,23271.0,193.7351,193.9934,193.7351,193.7446,23271.0
2023-04-12 10:55:00,202.56,202.64,201.99,202.13,38281.0,193.7638,193.8403,193.2185,193.3525,38281.0
2023-04-12 11:00:00,202.12,202.32,201.87,201.98,15611.0,193.3429,193.5342,193.1037,193.209,15611.0
2023-04-12 11:05:00,202.0,202.0,201.53,201.68,14813.0,193.2281,193.2281,192.7785,192.922,14813.0
2023-04-12 11:10:00,201.74,201.76,201.39,201.72,10458.0,192.9794,192.9985,192.6446,192.9603,10458.0
2023-04-12 11:15:00,201.72,201.94,201.72,201.88,13604.0,192.9603,193.1707,192.9603,193.1133,13604.0
2023-04-12 11:20:00,201.85,201.97,201.79,201.88,10532.0,193.0846,193.1994,193.0272,193.1133,10532.0
2023-04-12 11:25:00,201.9,202.06,201.84,202.0,8188.0,193.1324,193.2855,193.075,193.2281,8188.0
2023-04-12 11:30:00,202.09,202.14,202.03,202.04,10812.0,193.3142,193.362,193.2568,193.2664,10812.0
2023-04-12 11:35:00,202.02,202.26,202.0,202.24,11136.0,193.2472,193.4768,193.2281,193.4577,11136.0
2023-04-12 11:40:00,202.24,202.29,202.1,202.27,10455.0,193.4577,193.5055,193.3238,193.4864,10455.0
2023-04-12 11:45:00,202.27,202.4,202.21,202.28,8559.0,193.4864,193.6107,193.429,193.4959,8559.0
2023-04-12 11:50:00,202.29,202.35,202.1,202.1,8200.0,193.5055,193.5629,193.3238,193.3238,8200.0
2023-04-12 11:55:00,202.22,202.43,202.22,202.35,8810.0,193.4385,193.6394,193.4385,193.5629,8810.0
2023-04-12 12:00:00,202.42,202.54,202.38,202.41,6128.0,193.6299,193.7446,193.5916,193.6203,6128.0
2023-04-12 12:05:00,202.4,202.4,202.21,202.26,4674.0,193.6107,193.6107,193.429,193.4768,4674.0
2023-04-12 12:10:00,202.26,202.29,202.17,202.18,12902.0,193.4768,193.5055,193.3907,193.4003,12902.0
2023-04-12 12:15:00,202.22,202.31,202.08,202.17,11209.0,193.4385,193.5246,193.3046,193.3907,11209.0
2023-04-12 12:20:00,202.19,202.19,201.95,201.96,9402.0,193.4098,193.4098,193.1803,193.1898,9402.0
2023-04-12 12:25:00,202.01,202.27,202.01,202.15,12099.0,193.2377,193.4864,193.2377,193.3716,12099.0
2023-04-12 12:30:00,202.18,202.31,202.17,202.18,8812.0,193.4003,193.5246,193.3907,193.4003,8812.0
2023-04-12 12:35:00,202.17,202.21,201.98,202.08,8174.0,193.3907,193.429,193.209,193.3046,8174.0
2023-04-12 12:40:00,202.13,202.18,201.89,201.92,6914.0,193.3525,193.4003,193.1229,193.1516,6914.0
2023-04-12 12:45:00,201.92,202.09,201.92,202.02,4842.0,193.1516,193.3142,193.1516,193.2472,4842.0
2023-04-12 12:50:00,202.0,202.14,201.95,202.14,6359.0,193.2281,193.362,193.1803,193.362,6359.0
2023-04-12 12:55:00,202.15,202.27,202.1,202.12,7358.0,193.3716,193.4864,193.3238,193.3429,7358.0
2023-04-12 13:00:00,202.16,202.17,201.87,201.91,8607.0,193.3811,193.3907,193.1037,193.142,8607.0
2023-04-12 13:05:00,201.91,202.19,201.9,202.19,7506.0,193.142,193.4098,193.1324,193.4098,7506.0
2023-04-12 13:10:00,202.21,202.31,202.13,202.29,8261.0,193.429,193.5246,193.3525,193.5055,8261.0
2023-04-12 13:15:00,202.27,202.29,201.98,202.07,7363.0,193.4864,193.5055,193.209,193.2951,7363.0
2023-04-12 13:20:00,202.11,202.24,202.02,202.05,7759.0,193.3333,193.4577,193.2472,193.2759,7759.0
2023-04-12 13:25:00,202.04,202.35,202.04,202.26,7943.0,193.2664,193.5629,193.2664,193.4768,7943.0
2023-04-12 13:30:00,202.3,202.37,202.26,202.33,5421.0,193.5151,193.582,193.4768,193.5438,5421.0
2023-04-12 13:35:00,202.29,202.34,202.14,202.16,11871.0,193.5055,193.5533,193.362,193.3811,11871.0
2023-04-12 13:40:00,202.19,202.25,202.08,202.12,6866.0,193.4098,193.4672,193.3046,193.3429,6866.0
2023-04-12 13:45:00,202.12,202.15,202.05,202.15,9150.0,193.3429,193.3716,193.2759,193.3716,9150.0
2023-04-12 13:50:00,202.14,202.21,202.08,202.21,6572.0,193.362,193.429,193.3046,193.429,6572.0
2023-04-12 13:55:00,202.16,202.21,202.12,202.16,6018.0,193.3811,193.429,193.3429,193.3811,6018.0
2023-04-12 14:00:00,202.16,202.51,202.01,202.44,22949.0,193.3811,193.7159,193.2377,193.649,22949.0
2023-04-12 14:05:00,202.39,202.49,201.97,202.13,8176.0,193.6012,193.6968,193.1994,193.3525,8176.0
2023-04-12 14:10:00,202.1,202.53,201.96,202.49,9595.0,193.3238,193.7351,193.1898,193.6968,9595.0
2023-04-12 14:15:00,202.54,202.61,202.43,202.57,9574.0,193.7446,193.8116,193.6394,193.7733,9574.0
2023-04-12 14:20:00,202.64,202.68,202.35,202.38,9160.0,193.8403,193.8786,193.5629,193.5916,9160.0
2023-04-12 14:25:00,202.37,202.39,201.46,201.66,21626.0,193.582,193.6012,192.7115,192.9029,21626.0
2023-04-12 14:30:00,201.64,201.66,201.37,201.45,14860.0,192.8837,192.9029,192.6255,192.702,14860.0
2023-04-12 14:35:00,201.45,201.5,201.23,201.26,10983.0,192.702,192.7498,192.4915,192.5202,10983.0
2023-04-12 14:40:00,201.21,201.4,201.16,201.3,10481.0,192.4724,192.6542,192.4246,192.5585,10481.0
2023-04-12 14:45:00,201.34,201.4,200.77,200.81,8971.0,192.5968,192.6542,192.0515,192.0898,8971.0
2023-04-12 14:50:00,200.81,200.99,200.68,200.99,12283.0,192.0898,192.262,191.9654,192.262,12283.0
2023-04-12 14:55:00,201.0,201.15,200.84,200.85,8881.0,192.2715,192.415,192.1185,192.128,8881.0
2023-04-12 15:00:00,200.85,200.96,200.53,200.53,18556.0,192.128,192.2333,191.8219,191.8219,18556.0
2023-04-12 15:05:00,200.54,200.71,200.46,200.54,15032.0,191.8315,191.9941,191.755,191.8315,15032.0
2023-04-12 15:10:00,200.54,200.54,200.35,200.4,13632.0,191.8315,191.8315,191.6497,191.6976,13632.0
2023-04-12 15:15:00,200.34,200.37,200.07,200.2,11735.0,191.6402,191.6689,191.3819,191.5063,11735.0
2023-04-12 15:20:00,200.2,200.27,200.07,200.2,11336.0,191.5063,191.5732,191.3819,191.5063,11336.0
2023-04-12 15:25:00,200.23,200.32,200.0,200.05,14939.0,191.535,191.6211,191.3149,191.3628,14939.0
2023-04-12 15:30:00,200.06,200.36,200.01,200.18,12221.0,191.3723,191.6593,191.3245,191.4871,12221.0
2023-04-12 15:35:00,200.18,200.42,200.14,200.29,20034.0,191.4871,191.7167,191.4489,191.5924,20034.0
2023-04-12 15:40:00,200.34,200.45,200.18,200.26,16514.0,191.6402,191.7454,191.4871,191.5637,16514.0
2023-04-12 15:45:00,200.25,200.52,199.92,199.93,34773.0,191.5541,191.8124,191.2384,191.248,34773.0
2023-04-12 15:50:00,199.91,199.98,199.6,199.7,43940.0,191.2289,191.2958,190.9323,191.028,43940.0
2023-04-12 15:55:00,199.73,199.84,199.41,199.78,166579.0,191.0567,191.1619,190.7506,191.1045,166579.0
2023-04-13 09:30:00,199.77,200.0,199.07,199.58,40124.0,191.0949,191.3149,190.4253,190.9132,40124.0
2023-04-13 09:35:00,199.48,199.48,198.63,198.79,18278.0,190.8175,190.8175,190.0044,190.1575,18278.0
2023-04-13 09:40:00,198.69,198.96,198.28,198.8,23051.0,190.0618,190.3201,189.6696,190.1671,23051.0
2023-04-13 09:45:00,198.81,198.83,198.02,198.08,15081.0,190.1766,190.1958,189.4209,189.4783,15081.0
2023-04-13 09:50:00,198.08,198.23,197.36,197.38,20552.0,189.4783,189.6218,188.7896,188.8087,20552.0
2023-04-13 09:55:00,197.37,197.52,196.95,196.97,41910.0,188.7992,188.9426,188.3974,188.4165,41910.0
2023-04-13 10:00:00,197.02,197.28,196.23,196.44,36783.0,188.4644,188.7131,187.7087,187.9095,36783.0
2023-04-13 10:05:00,196.44,197.14,196.43,197.14,44028.0,187.9095,188.5791,187.9,188.5791,44028.0
2023-04-13 10:10:00,197.18,197.77,196.87,197.77,28421.0,188.6174,189.1818,188.3209,189.1818,28421.0
2023-04-13 10:15:00,197.78,197.83,197.61,197.68,23609.0,189.1914,189.2392,189.0287,189.0957,23609.0
2023-04-13 10:20:00,197.67,197.86,197.57,197.86,14924.0,189.0861,189.2679,188.9905,189.2679,14924.0
2023-04-13 10:25:00,197.92,198.18,197.92,198.17,17909.0,189.3253,189.574,189.3253,189.5644,17909.0
2023-04-13 10:30:00,198.18,198.61,197.93,198.56,19625.0,189.574,189.9853,189.3348,189.9375,19625.0
2023-04-13 10:35:00,198.62,198.94,198.38,198.89,22459.0,189.9949,190.301,189.7653,190.2531,22459.0
2023-04-13 10:40:00,198.82,198.82,198.47,198.47,11142.0,190.1862,190.1862,189.8514,189.8514,11142.0
2023-04-13 10:45:00,198.49,198.64,198.22,198.52,15784.0,189.8705,190.014,189.6122,189.8992,15784.0
2023-04-13 10:50:00,198.55,199.21,198.52,199.21,13563.0,189.9279,190.5593,189.8992,190.5593,13563.0
2023-04-13 10:55:00,199.31,199.34,198.76,198.9,11014.0,190.6549,190.6836,190.1288,190.2627,11014.0
2023-04-13 11:00:00,198.93,199.17,198.82,199.04,13170.0,190.2914,190.521,190.1862,190.3966,13170.0
2023-04-13 11:05:00,199.09,199.19,198.78,198.87,21892.0,190.4445,190.5401,190.1479,190.234,21892.0
2023-04-13 11:10:00,198.9,198.98,198.72,198.87,10268.0,190.2627,190.3392,190.0905,190.234,10268.0
2023-04-13 11:15:00,198.84,198.89,198.61,198.66,9260.0,190.2053,190.2531,189.9853,190.0331,9260.0
2023-04-13 11:20:00,198.75,198.98,198.69,198.94,11982.0,190.1192,190.3392,190.0618,190.301,11982.0
2023-04-13 11:25:00,198.94,199.05,198.63,198.66,11181.0,190.301,190.4062,190.0044,190.0331,11181.0
2023-04-13 11:30:00,198.66,198.74,198.38,198.44,15533.0,190.0331,190.1097,189.7653,189.8227,15533.0
2023-04-13 11:35:00,198.47,198.79,198.36,198.72,13856.0,189.8514,190.1575,189.7462,190.0905,13856.0
2023-04-13 11:40:00,198.76,198.85,198.61,198.64,8585.0,190.1288,190.2149,189.9853,190.014,8585.0
2023-04-13 11:45:00,198.68,198.75,198.59,198.64,6900.0,190.0523,190.1192,189.9662,190.014,6900.0
2023-04-13 11:50:00,198.68,198.77,198.43,198.48,12461.0,190.0523,190.1384,189.8131,189.861,12461.0
2023-04-13 11:55:00,198.56,199.17,198.56,199.13,18923.0,189.9375,190.521,189.9375,190.4827,18923.0
2023-04-13 12:00:00,199.2,199.83,199.2,199.77,10711.0,190.5497,191.1523,190.5497,191.0949,10711.0
2023-04-13 12:05:00,199.78,199.9,199.65,199.65,8252.0,191.1045,191.2193,190.9801,190.9801,8252.0
2023-04-13 12:10:00,199.61,199.75,199.54,199.55,14323.0,190.9419,191.0758,190.8749,190.8845,14323.0
2023-04-13 12:15:00,199.62,199.83,199.6,199.82,8021.0,190.9514,191.1523,190.9323,191.1428,8021.0
2023-04-13 12:20:00,199.82,200.15,199.76,200.15,8703.0,191.1428,191.4584,191.0854,191.4584,8703.0
2023-04-13 12:25:00,200.14,200.2,200.04,200.16,11649.0,191.4489,191.5063,191.3532,191.468,11649.0
2023-04-13 12:30:00,200.15,200.28,200.11,200.23,13624.0,191.4584,191.5828,191.4202,191.535,13624.0
2023-04-13 12:35:00,200.23,200.23,199.8,200.09,14314.0,191.535,191.535,191.1236,191.401,14314.0
2023-04-13 12:40:00,200.07,200.18,200.0,200.14,7097.0,191.3819,191.4871,191.3149,191.4489,7097.0
2023-04-13 12:45:00,200.14,200.2,200.06,200.1,5077.0,191.4489,191.5063,191.3723,191.4106,5077.0
2023-04-13 12:50:00,200.14,200.23,200.0,200.23,6660.0,191.4489,191.535,191.3149,191.535,6660.0
2023-04-13 12:55:00,200.23,200.46,200.2,200.41,14860.0,191.535,191.755,191.5063,191.7071,14860.0
2023-04-13 13:00:00,200.46,200.59,200.26,200.54,14219.0,191.755,191.8793,191.5637,191.8315,14219.0
2023-04-13 13:05:00,200.54,200.57,200.37,200.53,9812.0,191.8315,191.8602,191.6689,191.8219,9812.0
2023-04-13 13:10:00,200.56,200.77,200.53,200.59,12184.0,191.8506,192.0515,191.8219,191.8793,12184.0
2023-04-13 13:15:00,200.58,200.91,200.58,200.9,7806.0,191.8698,192.1854,191.8698,192.1759,7806.0
2023-04-13 13:20:00,200.9,200.94,200.75,200.83,16500.0,192.1759,192.2141,192.0324,192.1089,16500.0
2023-04-13 13:25:00,200.87,200.87,200.56,200.56,5577.0,192.1472,192.1472,191.8506,191.8506,5577.0
2023-04-13 13:30:00,200.56,200.6,200.42,200.51,6194.0,191.8506,191.8889,191.7167,191.8028,6194.0
2023-04-13 13:35:00,200.5,200.68,200.47,200.68,6117.0,191.7932,191.9654,191.7645,191.9654,6117.0
2023-04-13 13:40:00,200.68,200.83,200.64,200.78,13956.0,191.9654,192.1089,191.9272,192.0611,13956.0
2023-04-13 13:45:00,200.77,200.89,200.75,200.89,10744.0,192.0515,192.1663,192.0324,192.1663,10744.0
2023-04-13 13:50:00,200.93,201.08,200.91,201.06,9233.0,192.2046,192.348,192.1854,192.3289,9233.0
2023-04-13 13:55:00,201.05,201.2,200.92,201.03,19739.0,192.3194,192.4628,192.195,192.3002,19739.0
2023-04-13 14:00:00,201.1,201.29,201.05,201.08,13691.0,192.3672,192.5489,192.3194,192.348,13691.0
2023-04-13 14:05:00,201.1,201.19,200.97,200.98,10895.0,192.3672,192.4533,192.2428,192.2524,10895.0
2023-04-13 14:10:00,200.97,201.23,200.96,201.2,20808.0,192.2428,192.4915,192.2333,192.4628,20808.0
2023-04-13 14:15:00,201.2,201.28,201.1,201.2,10411.0,192.4628,192.5394,192.3672,192.4628,10411.0
2023-04-13 14:20:00,201.2,201.32,201.18,201.23,10219.0,192.4628,192.5776,192.4437,192.4915,10219.0
2023-04-13 14:25:00,201.23,201.27,201.17,201.2,9091.0,192.4915,192.5298,192.4341,192.4628,9091.0
2023-04-13 14:30:00,201.2,201.4,201.16,201.26,18713.0,192.4628,192.6542,192.4246,192.5202,18713.0
2023-04-13 14:35:00,201.26,201.37,201.14,201.36,6396.0,192.5202,192.6255,192.4054,192.6159,6396.0
2023-04-13 14:40:00,201.35,201.48,201.33,201.41,11779.0,192.6063,192.7307,192.5872,192.6637,11779.0
2023-04-13 14:45:00,201.4,201.48,201.3,201.31,9485.0,192.6542,192.7307,192.5585,192.5681,9485.0
2023-04-13 14:50:00,201.33,201.62,201.31,201.6,17237.0,192.5872,192.8646,192.5681,192.8455,17237.0
2023-04-13 14:55:00,201.62,201.68,201.53,201.53,17607.0,192.8646,192.922,192.7785,192.7785,17607.0
2023-04-13 15:00:00,201.58,201.76,201.51,201.71,23157.0,192.8263,192.9985,192.7594,192.9507,23157.0
2023-04-13 15:05:00,201.73,201.75,201.41,201.55,13847.0,192.9698,192.989,192.6637,192.7976,13847.0
2023-04-13 15:10:00,201.57,201.62,201.38,201.53,11295.0,192.8168,192.8646,192.635,192.7785,11295.0
2023-04-13 15:15:00,201.48,201.7,201.35,201.65,11687.0,192.7307,192.9411,192.6063,192.8933,11687.0
2023-04-13 15:20:00,201.66,201.84,201.55,201.65,17946.0,192.9029,193.075,192.7976,192.8933,17946.0
2023-04-13 15:25:00,201.65,201.73,201.58,201.62,13079.0,192.8933,192.9698,192.8263,192.8646,13079.0
2023-04-13 15:30:00,201.6,201.63,201.37,201.45,18312.0,192.8455,192.8742,192.6255,192.702,18312.0
2023-04-13 15:35:00,201.45,201.51,201.36,201.38,16527.0,192.702,192.7594,192.6159,192.635,16527.0
2023-04-13 15:40:00,201.39,201.66,201.39,201.5,34627.0,192.6446,192.9029,192.6446,192.7498,34627.0
2023-04-13 15:45:00,201.42,201.72,201.42,201.58,37142.0,192.6733,192.9603,192.6733,192.8263,37142.0
2023-04-13 15:50:00,201.59,201.63,201.38,201.54,54114.0,192.8359,192.8742,192.635,192.7881,54114.0
2023-04-13 15:55:00,201.52,201.52,201.25,201.49,104632.0,192.7689,192.7689,192.5107,192.7402,104632.0
2023-04-14 09:30:00,201.52,202.64,201.52,202.35,47192.0,192.7689,193.8403,192.7689,193.5629,47192.0
2023-04-14 09:35:00,202.35,202.92,202.13,202.88,23019.0,193.5629,194.1081,193.3525,194.0699,23019.0
2023-04-14 09:40:00,202.95,203.45,202.74,203.41,22745.0,194.1368,194.6151,193.936,194.5769,22745.0
2023-04-14 09:45:00,203.35,203.88,203.3,203.77,23601.0,194.5195,195.0265,194.4716,194.9212,23601.0
2023-04-14 09:50:00,203.77,203.77,202.85,203.14,18274.0,194.9212,194.9212,194.0412,194.3186,18274.0
2023-04-14 09:55:00,203.23,203.52,203.23,203.41,11900.0,194.4047,194.6821,194.4047,194.5769,11900.0
2023-04-14 10:00:00,203.29,203.45,202.79,203.26,15912.0,194.4621,194.6151,193.9838,194.4334,15912.0
2023-04-14 10:05:00,203.27,203.27,202.14,202.59,23421.0,194.4429,194.4429,193.362,193.7925,23421.0
2023-04-14 10:10:00,202.65,202.93,202.6,202.76,15522.0,193.8499,194.1177,193.802,193.9551,15522.0
2023-04-14 10:15:00,202.68,202.82,202.21,202.44,21196.0,193.8786,194.0125,193.429,193.649,21196.0
2023-04-14 10:20:00,202.45,202.67,202.0,202.01,20896.0,193.6586,193.869,193.2281,193.2377,20896.0
2023-04-14 10:25:00,202.05,202.11,201.75,201.75,15285.0,193.2759,193.3333,192.989,192.989,15285.0
2023-04-14 10:30:00,201.78,201.96,201.39,201.55,16963.0,193.0176,193.1898,192.6446,192.7976,16963.0
2023-04-14 10:35:00,201.52,201.91,201.35,201.86,8704.0,192.7689,193.142,192.6063,193.0942,8704.0
2023-04-14 10:40:00,201.86,201.86,201.26,201.45,11794.0,193.0942,193.0942,192.5202,192.702,11794.0
2023-04-14 10:45:00,201.49,202.1,201.39,201.77,21416.0,192.7402,193.3238,192.6446,193.0081,21416.0
2023-04-14 10:50:00,201.77,201.97,201.69,201.71,9272.0,193.0081,193.1994,192.9316,192.9507,9272.0
2023-04-14 10:55:00,201.76,202.06,201.74,201.84,20374.0,192.9985,193.2855,192.9794,193.075,20374.0
2023-04-14 11:00:00,201.84,201.9,201.73,201.76,9415.0,193.075,193.1324,192.9698,192.9985,9415.0
2023-04-14 11:05:00,201.75,201.93,201.63,201.83,9664.0,192.989,193.1611,192.8742,193.0655,9664.0
2023-04-14 11:10:00,201.84,202.26,201.83,202.0,10855.0,193.075,193.4768,193.0655,193.2281,10855.0
2023-04-14 11:15:00,202.09,202.15,201.93,202.14,15918.0,193.3142,193.3716,193.1611,193.362,15918.0
2023-04-14 11:20:00,202.14,202.14,201.88,201.91,16430.0,193.362,193.362,193.1133,193.142,16430.0
2023-04-14 11:25:00,201.88,201.88,201.67,201.78,18801.0,193.1133,193.1133,192.9124,193.0176,18801.0
2023-04-14 11:30:00,201.8,201.99,201.74,201.92,20476.0,193.0368,193.2185,192.9794,193.1516,20476.0
2023-04-14 11:35:00,201.99,202.14,201.9,201.96,7232.0,193.2185,193.362,193.1324,193.1898,7232.0
2023-04-14 11:40:00,201.95,202.02,201.7,201.98,5582.0,193.1803,193.2472,192.9411,193.209,5582.0
2023-04-14 11:45:00,201.98,202.04,201.76,201.86,7232.0,193.209,193.2664,192.9985,193.0942,7232.0
2023-04-14 11:50:00,201.86,202.14,201.8,202.1,7999.0,193.0942,193.362,193.0368,193.3238,7999.0
2023-04-14 11:55:00,202.1,202.42,201.87,202.42,19933.0,193.3238,193.6299,193.1037,193.6299,19933.0
2023-04-14 12:00:00,202.46,202.5,202.3,202.4,10187.0,193.6681,193.7064,193.5151,193.6107,10187.0
2023-04-14 12:05:00,202.4,202.45,202.06,202.44,7158.0,193.6107,193.6586,193.2855,193.649,7158.0
2023-04-14 12:10:00,202.43,202.48,202.24,202.28,6822.0,193.6394,193.6873,193.4577,193.4959,6822.0
2023-04-14 12:15:00,202.28,202.28,202.1,202.19,5846.0,193.4959,193.4959,193.3238,193.4098,5846.0
2023-04-14 12:20:00,202.15,202.24,202.05,202.07,6041.0,193.3716,193.4577,193.2759,193.2951,6041.0
2023-04-14 12:25:00,202.09,202.16,201.97,202.07,8918.0,193.3142,193.3811,193.1994,193.2951,8918.0
2023-04-14 12:30:00,202.07,202.07,201.88,201.96,6522.0,193.2951,193.2951,193.1133,193.1898,6522.0
2023-04-14 12:35:00,201.99,202.03,201.95,202.01,4766.0,193.2185,193.2568,193.1803,193.2377,4766.0
2023-04-14 12:40:00,202.01,202.11,201.77,201.78,5770.0,193.2377,193.3333,193.0081,193.0176,5770.0
2023-04-14 12:45:00,201.77,201.83,201.54,201.74,8442.0,193.0081,193.0655,192.7881,192.9794,8442.0
2023-04-14 12:50:00,201.71,201.74,201.59,201.6,5022.0,192.9507,192.9794,192.8359,192.8455,5022.0
2023-04-14 12:55:00,201.6,201.64,201.48,201.61,7224.0,192.8455,192.8837,192.7307,192.855,7224.0
2023-04-14 13:00:00,201.66,201.83,201.62,201.82,7042.0,192.9029,193.0655,192.8646,193.0559,7042.0
2023-04-14 13:05:00,201.8,201.89,201.61,201.69,6137.0,193.0368,193.1229,192.855,192.9316,6137.0
2023-04-14 13:10:00,201.71,201.87,201.7,201.77,8525.0,192.9507,193.1037,192.9411,193.0081,8525.0
2023-04-14 13:15:00,201.77,202.12,201.73,201.96,11795.0,193.0081,193.3429,192.9698,193.1898,11795.0
2023-04-14 13:20:00,201.95,201.95,201.78,201.87,6612.0,193.1803,193.1803,193.0176,193.1037,6612.0
2023-04-14 13:25:00,201.86,201.86,201.68,201.71,10133.0,193.0942,193.0942,192.922,192.9507,10133.0
2023-04-14 13:30:00,201.67,201.67,201.38,201.38,9106.0,192.9124,192.9124,192.635,192.635,9106.0
2023-04-14 13:35:00,201.38,201.39,201.1,201.31,13411.0,192.635,192.6446,192.3672,192.5681,13411.0
2023-04-14 13:40:00,201.32,201.48,201.21,201.21,7506.0,192.5776,192.7307,192.4724,192.4724,7506.0
2023-04-14 13:45:00,201.15,201.34,201.1,201.21,5550.0,192.415,192.5968,192.3672,192.4724,5550.0
2023-04-14 13:50:00,201.25,201.44,201.25,201.44,4753.0,192.5107,192.6924,192.5107,192.6924,4753.0
2023-04-14 13:55:00,201.49,201.72,201.47,201.68,10059.0,192.7402,192.9603,192.7211,192.922,10059.0
2023-04-14 14:00:00,201.7,201.8,201.66,201.75,11875.0,192.9411,193.0368,192.9029,192.989,11875.0
2023-04-14 14:05:00,201.71,202.07,201.66,202.05,16558.0,192.9507,193.2951,192.9029,193.2759,16558.0
2023-04-14 14:10:00,202.07,202.14,201.95,202.02,12226.0,193.2951,193.362,193.1803,193.2472,12226.0
2023-04-14 14:15:00,202.01,202.03,201.84,201.89,9440.0,193.2377,193.2568,193.075,193.1229,9440.0
2023-04-14 14:20:00,201.9,202.03,201.87,201.96,11005.0,193.1324,193.2568,193.1037,193.1898,11005.0
2023-04-14 14:25:00,201.96,202.03,201.85,201.95,7429.0,193.1898,193.2568,193.0846,193.1803,7429.0
2023-04-14 14:30:00,201.95,202.03,201.88,201.95,8997.0,193.1803,193.2568,193.1133,193.1803,8997.0
2023-04-14 14:35:00,201.99,202.06,201.95,201.99,7130.0,193.2185,193.2855,193.1803,193.2185,7130.0
2023-04-14 14:40:00,201.98,202.13,201.85,202.03,16766.0,193.209,193.3525,193.0846,193.2568,16766.0
2023-04-14 14:45:00,202.03,202.06,201.88,202.05,8485.0,193.2568,193.2855,193.1133,193.2759,8485.0
2023-04-14 14:50:00,202.05,202.06,201.79,201.87,8340.0,193.2759,193.2855,193.0272,193.1037,8340.0
2023-04-14 14:55:00,201.92,202.04,201.91,201.95,9293.0,193.1516,193.2664,193.142,193.1803,9293.0
2023-04-14 15:00:00,201.97,202.0,201.85,201.88,13536.0,193.1994,193.2281,193.0846,193.1133,13536.0
2023-04-14 15:05:00,201.89,201.89,201.74,201.8,17611.0,193.1229,193.1229,192.9794,193.0368,17611.0
2023-04-14 15:10:00,201.8,201.88,201.65,201.7,15572.0,193.0368,193.1133,192.8933,192.9411,15572.0
2023-04-14 15:15:00,201.7,201.73,201.47,201.61,20165.0,192.9411,192.9698,192.7211,192.855,20165.0
2023-04-14 15:20:00,201.65,201.83,201.46,201.81,18147.0,192.8933,193.0655,192.7115,193.0463,18147.0
2023-04-14 15:25:00,201.79,201.96,201.74,201.84,17693.0,193.0272,193.1898,192.9794,193.075,17693.0
2023-04-14 15:30:00,201.84,201.92,201.78,201.85,22216.0,193.075,193.1516,193.0176,193.0846,22216.0
2023-04-14 15:35:00,201.87,202.07,201.87,202.06,30452.0,193.1037,193.2951,193.1037,193.2855,30452.0
2023-04-14 15:40:00,202.07,202.36,201.96,202.34,22854.0,193.2951,193.5725,193.1898,193.5533,22854.0
2023-04-14 15:45:00,202.35,202.43,202.18,202.28,31899.0,193.5629,193.6394,193.4003,193.4959,31899.0
2023-04-14 15:50:00,202.25,202.3,202.02,202.07,36461.0,193.4672,193.5151,193.2472,193.2951,36461.0
2023-04-14 15:55:00,202.07,202.47,202.01,202.15,100494.0,193.2951,193.6777,193.2377,193.3716,100494.0
2023-04-17 09:30:00,202.5,203.43,202.41,203.42,32480.0,193.7064,194.596,193.6203,194.5864,32480.0
2023-04-17 09:35:00,203.42,203.65,202.89,202.9,10158.0,194.5864,194.8064,194.0794,194.089,10158.0
2023-04-17 09:40:00,202.85,203.4,202.77,203.37,10833.0,194.0412,194.5673,193.9647,194.5386,10833.0
2023-04-17 09:45:00,203.44,203.49,203.0,203.16,10786.0,194.6056,194.6534,194.1847,194.3377,10786.0
2023-04-17 09:50:00,203.15,203.18,202.67,202.9,18895.0,194.3282,194.3569,193.869,194.089,18895.0
2023-04-17 09:55:00,202.93,203.25,202.67,203.07,17352.0,194.1177,194.4238,193.869,194.2516,17352.0
2023-04-17 10:00:00,203.07,203.12,202.84,202.89,13022.0,194.2516,194.2995,194.0316,194.0794,13022.0
2023-04-17 10:05:00,202.87,203.1,202.81,202.96,15486.0,194.0603,194.2803,194.0029,194.1464,15486.0
2023-04-17 10:10:00,202.96,203.3,202.87,203.28,25875.0,194.1464,194.4716,194.0603,194.4525,25875.0
2023-04-17 10:15:00,203.28,203.54,203.19,203.52,20896.0,194.4525,194.7012,194.3664,194.6821,20896.0
2023-04-17 10:20:00,203.5,203.53,203.31,203.42,31907.0,194.663,194.6917,194.4812,194.5864,31907.0
2023-04-17 10:25:00,203.39,203.76,203.35,203.65,23557.0,194.5577,194.9117,194.5195,194.8064,23557.0
2023-04-17 10:30:00,203.68,203.88,203.39,203.48,23013.0,194.8351,195.0265,194.5577,194.6438,23013.0
2023-04-17 10:35:00,203.47,203.52,202.94,203.2,13579.0,194.6343,194.6821,194.1273,194.376,13579.0
2023-04-17 10:40:00,203.25,203.31,202.9,202.9,13365.0,194.4238,194.4812,194.089,194.089,13365.0
2023-04-17 10:45:00,202.9,203.21,202.86,203.18,18823.0,194.089,194.3856,194.0508,194.3569,18823.0
2023-04-17 10:50:00,203.19,203.31,203.05,203.09,39266.0,194.3664,194.4812,194.2325,194.2708,39266.0
2023-04-17 10:55:00,203.15,203.15,202.89,203.09,19666.0,194.3282,194.3282,194.0794,194.2708,19666.0
2023-04-17 11:00:00,203.12,203.51,203.12,203.34,16514.0,194.2995,194.6725,194.2995,194.5099,16514.0
2023-04-17 11:05:00,203.4,203.59,203.37,203.37,10096.0,194.5673,194.749,194.5386,194.5386,10096.0
2023-04-17 11:10:00,203.38,203.39,203.23,203.27,13032.0,194.5482,194.5577,194.4047,194.4429,13032.0
2023-04-17 11:15:00,203.31,203.75,203.3,203.62,14002.0,194.4812,194.9021,194.4716,194.7777,14002.0
2023-04-17 11:20:00,203.67,203.82,203.6,203.8,29558.0,194.8256,194.9691,194.7586,194.9499,29558.0
2023-04-17 11:25:00,203.84,204.01,203.78,203.91,15521.0,194.9882,195.1508,194.9308,195.0552,15521.0
2023-04-17 11:30:00,203.87,203.87,203.16,203.69,21293.0,195.0169,195.0169,194.3377,194.8447,21293.0
2023-04-17 11:35:00,203.72,203.73,203.36,203.62,8270.0,194.8734,194.883,194.529,194.7777,8270.0
2023-04-17 11:40:00,203.63,203.78,203.56,203.74,29118.0,194.7873,194.9308,194.7204,194.8925,29118.0
2023-04-17 11:45:00,203.71,203.75,203.53,203.7,8299.0,194.8638,194.9021,194.6917,194.8543,8299.0
2023-04-17 11:50:00,203.78,203.99,203.76,203.96,9761.0,194.9308,195.1317,194.9117,195.103,9761.0
2023-04-17 11:55:00,203.99,204.09,203.85,204.08,9317.0,195.1317,195.2273,194.9978,195.2178,9317.0
2023-04-17 12:00:00,204.09,204.27,204.03,204.12,14613.0,195.2273,195.3995,195.1699,195.256,14613.0
2023-04-17 12:05:00,204.1,204.1,203.83,204.04,11132.0,195.2369,195.2369,194.9786,195.1795,11132.0
2023-04-17 12:10:00,204.1,204.14,203.87,203.97,9137.0,195.2369,195.2752,195.0169,195.1125,9137.0
2023-04-17 12:15:00,204.03,204.06,203.96,203.96,7233.0,195.1699,195.1986,195.103,195.103,7233.0
2023-04-17 12:20:00,203.97,203.97,203.69,203.88,10413.0,195.1125,195.1125,194.8447,195.0265,10413.0
2023-04-17 12:25:00,203.95,204.09,203.87,203.98,11590.0,195.0934,195.2273,195.0169,195.1221,11590.0
2023-04-17 12:30:00,203.98,203.98,203.79,203.83,10793.0,195.1221,195.1221,194.9404,194.9786,10793.0
2023-04-17 12:35:00,203.82,204.04,203.76,203.95,8073.0,194.9691,195.1795,194.9117,195.0934,8073.0
2023-04-17 12:40:00,203.96,204.12,203.94,203.97,10634.0,195.103,195.256,195.0839,195.1125,10634.0
2023-04-17 12:45:00,204.08,204.09,203.8,203.8,8346.0,195.2178,195.2273,194.9499,194.9499,8346.0
2023-04-17 12:50:00,203.82,203.94,203.74,203.8,8601.0,194.9691,195.0839,194.8925,194.9499,8601.0
2023-04-17 12:55:00,203.85,203.98,203.77,203.9,7172.0,194.9978,195.1221,194.9212,195.0456,7172.0
2023-04-17 13:00:00,203.95,203.98,203.82,203.89,7494.0,195.0934,195.1221,194.9691,195.036,7494.0
2023-04-17 13:05:00,203.9,203.9,203.61,203.64,8742.0,195.0456,195.0456,194.7682,194.7969,8742.0
2023-04-17 13:10:00,203.64,203.72,203.52,203.66,12812.0,194.7969,194.8734,194.6821,194.816,12812.0
2023-04-17 13:15:00,203.66,203.9,203.62,203.87,9705.0,194.816,195.0456,194.7777,195.0169,9705.0
2023-04-17 13:20:00,203.9,203.95,203.83,203.86,7755.0,195.0456,195.0934,194.9786,195.0073,7755.0
2023-04-17 13:25:00,203.86,203.91,203.67,203.91,5594.0,195.0073,195.0552,194.8256,195.0552,5594.0
2023-04-17 13:30:00,203.92,204.13,203.87,204.12,9819.0,195.0647,195.2656,195.0169,195.256,9819.0
2023-04-17 13:35:00,204.12,204.12,204.01,204.04,11173.0,195.256,195.256,195.1508,195.1795,11173.0
2023-04-17 13:40:00,204.01,204.1,203.83,203.85,10168.0,195.1508,195.2369,194.9786,194.9978,10168.0
2023-04-17 13:45:00,203.82,203.98,203.82,203.98,5102.0,194.9691,195.1221,194.9691,195.1221,5102.0
2023-04-17 13:50:00,203.95,203.95,203.69,203.69,6930.0,195.0934,195.0934,194.8447,194.8447,6930.0
2023-04-17 13:55:00,203.68,203.68,203.47,203.48,11261.0,194.8351,194.8351,194.6343,194.6438,11261.0
2023-04-17 14:00:00,203.48,203.48,203.3,203.45,10377.0,194.6438,194.6438,194.4716,194.6151,10377.0
2023-04-17 14:05:00,203.45,203.52,203.39,203.47,8804.0,194.6151,194.6821,194.5577,194.6343,8804.0
2023-04-17 14:10:00,203.42,203.44,203.32,203.32,6592.0,194.5864,194.6056,194.4908,194.4908,6592.0
2023-04-17 14:15:00,203.34,203.35,203.2,203.35,5542.0,194.5099,194.5195,194.376,194.5195,5542.0
2023-04-17 14:20:00,203.37,203.47,203.37,203.41,10056.0,194.5386,194.6343,194.5386,194.5769,10056.0
2023-04-17 14:25:00,203.44,203.61,203.43,203.45,6235.0,194.6056,194.7682,194.596,194.6151,6235.0
2023-04-17 14:30:00,203.46,203.77,203.46,203.77,9200.0,194.6247,194.9212,194.6247,194.9212,9200.0
2023-04-17 14:35:00,203.77,203.77,203.63,203.73,7723.0,194.9212,194.9212,194.7873,194.883,7723.0
2023-04-17 14:40:00,203.79,204.02,203.77,203.94,9181.0,194.9404,195.1604,194.9212,195.0839,9181.0
2023-04-17 14:45:00,203.97,204.1,203.91,204.0,9761.0,195.1125,195.2369,195.0552,195.1412,9761.0
2023-04-17 14:50:00,204.02,204.19,203.99,204.16,9440.0,195.1604,195.323,195.1317,195.2943,9440.0
2023-04-17 14:55:00,204.17,204.19,204.06,204.09,10279.0,195.3039,195.323,195.1986,195.2273,10279.0
2023-04-17 15:00:00,204.09,204.34,204.09,204.29,13357.0,195.2273,195.4665,195.2273,195.4187,13357.0
2023-04-17 15:05:00,204.29,204.42,204.24,204.34,17268.0,195.4187,195.543,195.3708,195.4665,17268.0
2023-04-17 15:10:00,204.34,204.38,204.22,204.23,13818.0,195.4665,195.5047,195.3517,195.3613,13818.0
2023-04-17 15:15:00,204.24,204.45,204.24,204.43,14833.0,195.3708,195.5717,195.3708,195.5526,14833.0
2023-04-17 15:20:00,204.44,204.52,204.35,204.37,15885.0,195.5621,195.6387,195.476,195.4952,15885.0
2023-04-17 15:25:00,204.38,204.48,204.33,204.47,17972.0,195.5047,195.6004,195.4569,195.5908,17972.0
2023-04-17 15:30:00,204.47,204.57,204.39,204.55,27064.0,195.5908,195.6865,195.5143,195.6674,27064.0
2023-04-17 15:35:00,204.54,204.55,204.21,204.31,54787.0,195.6578,195.6674,195.3421,195.4378,54787.0
2023-04-17 15:40:00,204.31,204.4,204.18,204.24,25220.0,195.4378,195.5239,195.3134,195.3708,25220.0
2023-04-17 15:45:00,204.24,204.33,204.12,204.27,39669.0,195.3708,195.4569,195.256,195.3995,39669.0
2023-04-17 15:50:00,204.27,204.64,204.25,204.62,50769.0,195.3995,195.7535,195.3804,195.7343,50769.0
2023-04-17 15:55:00,204.64,205.03,204.62,205.02,140276.0,195.7535,196.1265,195.7343,196.117,140276.0
2023-04-18 09:30:00,206.29,207.01,205.75,207.01,53811.0,197.3318,198.0205,196.8153,198.0205,53811.0
2023-04-18 09:35:00,206.91,207.41,206.63,207.39,18629.0,197.9249,198.4032,197.657,198.384,18629.0
2023-04-18 09:40:00,207.43,207.59,207.3,207.45,14925.0,198.4223,198.5753,198.2979,198.4414,14925.0
2023-04-18 09:45:00,207.53,207.61,207.21,207.21,15131.0,198.518,198.5945,198.2119,198.2119,15131.0
2023-04-18 09:50:00,207.21,207.21,206.74,206.85,25368.0,198.2119,198.2119,197.7623,197.8675,25368.0
2023-04-18 09:55:00,206.9,206.97,206.39,206.47,24555.0,197.9153,197.9823,197.4275,197.504,24555.0
2023-04-18 10:00:00,206.55,206.66,206.4,206.53,34385.0,197.5805,197.6857,197.437,197.5614,34385.0
2023-04-18 10:05:00,206.53,207.15,206.42,206.98,29633.0,197.5614,198.1545,197.4562,197.9918,29633.0
2023-04-18 10:10:00,206.94,207.09,206.74,207.08,23166.0,197.9536,198.0971,197.7623,198.0875,23166.0
2023-04-18 10:15:00,207.11,207.61,207.1,207.42,16527.0,198.1162,198.5945,198.1066,198.4127,16527.0
2023-04-18 10:20:00,207.44,207.7,207.38,207.64,14143.0,198.4319,198.6806,198.3745,198.6232,14143.0
2023-04-18 10:25:00,207.65,207.71,207.16,207.22,33957.0,198.6327,198.6901,198.164,198.2214,33957.0
2023-04-18 10:30:00,207.26,207.3,206.79,206.8,23983.0,198.2597,198.2979,197.8101,197.8197,23983.0
2023-04-18 10:35:00,206.76,207.09,206.75,206.99,15592.0,197.7814,198.0971,197.7718,198.0014,15592.0
2023-04-18 10:40:00,206.99,207.77,206.99,207.76,17278.0,198.0014,198.7475,198.0014,198.738,17278.0
2023-04-18 10:45:00,207.79,208.19,207.76,208.04,17321.0,198.7667,199.1493,198.738,199.0058,17321.0
2023-04-18 10:50:00,208.06,208.44,207.93,208.2,44881.0,199.0249,199.3884,198.9006,199.1589,44881.0
2023-04-18 10:55:00,208.22,208.25,207.84,207.85,25669.0,199.178,199.2067,198.8145,198.8241,25669.0
2023-04-18 11:00:00,207.85,208.04,207.38,207.38,21353.0,198.8241,199.0058,198.3745,198.3745,21353.0
2023-04-18 11:05:00,207.33,207.78,207.33,207.45,16862.0,198.3266,198.7571,198.3266,198.4414,16862.0
2023-04-18 11:10:00,207.45,207.7,207.28,207.58,25202.0,198.4414,198.6806,198.2788,198.5658,25202.0
2023-04-18 11:15:00,207.62,207.64,207.43,207.52,17734.0,198.604,198.6232,198.4223,198.5084,17734.0
2023-04-18 11:20:00,207.51,207.69,207.27,207.28,16909.0,198.4988,198.671,198.2692,198.2788,16909.0
2023-04-18 11:25:00,207.29,207.55,207.26,207.52,26034.0,198.2884,198.5371,198.2597,198.5084,26034.0
2023-04-18 11:30:00,207.56,207.85,207.52,207.73,15948.0,198.5467,198.8241,198.5084,198.7093,15948.0
2023-04-18 11:35:00,207.73,207.82,207.21,207.21,10910.0,198.7093,198.7954,198.2119,198.2119,10910.0
2023-04-18 11:40:00,207.21,207.56,207.13,207.35,12215.0,198.2119,198.5467,198.1353,198.3458,12215.0
2023-04-18 11:45:00,207.35,207.49,207.32,207.49,7069.0,198.3458,198.4797,198.3171,198.4797,7069.0
2023-04-18 11:50:00,207.46,207.46,207.26,207.44,11562.0,198.451,198.451,198.2597,198.4319,11562.0
2023-04-18 11:55:00,207.46,207.5,207.27,207.49,11620.0,198.451,198.4893,198.2692,198.4797,11620.0
2023-04-18 12:00:00,207.47,207.77,207.44,207.74,14086.0,198.4606,198.7475,198.4319,198.7188,14086.0
2023-04-18 12:05:00,207.73,207.82,207.73,207.8,10847.0,198.7093,198.7954,198.7093,198.7762,10847.0
2023-04-18 12:10:00,207.76,207.86,207.65,207.68,12763.0,198.738,198.8336,198.6327,198.6614,12763.0
2023-04-18 12:15:00,207.68,207.71,207.46,207.6,11764.0,198.6614,198.6901,198.451,198.5849,11764.0
2023-04-18 12:20:00,207.62,207.72,207.57,207.61,11469.0,198.604,198.6997,198.5562,198.5945,11469.0
2023-04-18 12:25:00,207.6,207.98,207.56,207.97,12827.0,198.5849,198.9484,198.5467,198.9388,12827.0
2023-04-18 12:30:00,207.94,207.96,207.85,207.9,6694.0,198.9102,198.9293,198.8241,198.8719,6694.0
2023-04-18 12:35:00,207.92,207.94,207.76,207.83,12872.0,198.891,198.9102,198.738,198.8049,12872.0
2023-04-18 12:40:00,207.8,207.93,207.76,207.81,11959.0,198.7762,198.9006,198.738,198.7858,11959.0
2023-04-18 12:45:00,207.8,207.91,207.74,207.89,11531.0,198.7762,198.8815,198.7188,198.8623,11531.0
2023-04-18 12:50:00,207.93,208.05,207.7,207.9,12014.0,198.9006,199.0154,198.6806,198.8719,12014.0
2023-04-18 12:55:00,207.89,207.9,207.73,207.89,7427.0,198.8623,198.8719,198.7093,198.8623,7427.0
2023-04-18 13:00:00,207.9,208.04,207.75,208.0,7045.0,198.8719,199.0058,198.7284,198.9675,7045.0
2023-04-18 13:05:00,208.01,208.2,208.0,208.15,8893.0,198.9771,199.1589,198.9675,199.111,8893.0
2023-04-18 13:10:00,208.14,208.14,207.98,208.01,12865.0,199.1015,199.1015,198.9484,198.9771,12865.0
2023-04-18 13:15:00,208.0,208.0,207.59,207.64,8914.0,198.9675,198.9675,198.5753,198.6232,8914.0
2023-04-18 13:20:00,207.65,207.66,207.46,207.53,8100.0,198.6327,198.6423,198.451,198.518,8100.0
2023-04-18 13:25:00,207.55,207.65,207.54,207.65,6741.0,198.5371,198.6327,198.5275,198.6327,6741.0
2023-04-18 13:30:00,207.64,207.78,207.58,207.72,9660.0,198.6232,198.7571,198.5658,198.6997,9660.0
2023-04-18 13:35:00,207.74,207.81,207.66,207.66,6689.0,198.7188,198.7858,198.6423,198.6423,6689.0
2023-04-18 13:40:00,207.65,207.71,207.58,207.69,10746.0,198.6327,198.6901,198.5658,198.671,10746.0
2023-04-18 13:45:00,207.67,207.85,207.63,207.76,9643.0,198.6519,198.8241,198.6136,198.738,9643.0
2023-04-18 13:50:00,207.77,207.82,207.73,207.79,9659.0,198.7475,198.7954,198.7093,198.7667,9659.0
2023-04-18 13:55:00,207.79,207.83,207.56,207.62,8765.0,198.7667,198.8049,198.5467,198.604,8765.0
2023-04-18 14:00:00,207.61,207.84,207.61,207.84,11595.0,198.5945,198.8145,198.5945,198.8145,11595.0
2023-04-18 14:05:00,207.84,207.87,207.6,207.86,11577.0,198.8145,198.8432,198.5849,198.8336,11577.0
2023-04-18 14:10:00,207.86,207.97,207.69,207.89,17552.0,198.8336,198.9388,198.671,198.8623,17552.0
2023-04-18 14:15:00,207.88,207.92,207.6,207.69,12995.0,198.8528,198.891,198.5849,198.671,12995.0
2023-04-18 14:20:00,207.69,207.81,207.65,207.8,9464.0,198.671,198.7858,198.6327,198.7762,9464.0
2023-04-18 14:25:00,207.8,208.01,207.8,208.01,8709.0,198.7762,198.9771,198.7762,198.9771,8709.0
2023-04-18 14:30:00,207.99,208.12,207.97,208.12,9692.0,198.958,199.0823,198.9388,199.0823,9692.0
2023-04-18 14:35:00,208.12,208.21,208.08,208.11,9151.0,199.0823,199.1684,199.0441,199.0728,9151.0
2023-04-18 14:40:00,208.13,208.15,207.95,207.95,7441.0,199.0919,199.111,198.9197,198.9197,7441.0
2023-04-18 14:45:00,207.98,208.0,207.53,207.66,15071.0,198.9484,198.9675,198.518,198.6423,15071.0
2023-04-18 14:50:00,207.65,207.78,207.55,207.74,12984.0,198.6327,198.7571,198.5371,198.7188,12984.0
2023-04-18 14:55:00,207.7,207.83,207.64,207.83,9553.0,198.6806,198.8049,198.6232,198.8049,9553.0
2023-04-18 15:00:00,207.84,208.04,207.82,208.04,11792.0,198.8145,199.0058,198.7954,199.0058,11792.0
2023-04-18 15:05:00,208.07,208.24,208.03,208.1,11267.0,199.0345,199.1971,198.9962,199.0632,11267.0
2023-04-18 15:10:00,208.14,208.33,208.11,208.21,17954.0,199.1015,199.2832,199.0728,199.1684,17954.0
2023-04-18 15:15:00,208.23,208.26,208.04,208.06,11957.0,199.1876,199.2163,199.0058,199.0249,11957.0
2023-04-18 15:20:00,208.05,208.06,207.91,207.93,16448.0,199.0154,199.0249,198.8815,198.9006,16448.0
2023-04-18 15:25:00,207.96,208.02,207.87,207.92,22251.0,198.9293,198.9867,198.8432,198.891,22251.0
2023-04-18 15:30:00,207.91,207.91,207.7,207.86,26749.0,198.8815,198.8815,198.6806,198.8336,26749.0
2023-04-18 15:35:00,207.87,207.96,207.72,207.78,21649.0,198.8432,198.9293,198.6997,198.7571,21649.0
2023-04-18 15:40:00,207.8,208.0,207.76,208.0,30555.0,198.7762,198.9675,198.738,198.9675,30555.0
2023-04-18 15:45:00,207.99,208.01,207.74,207.84,28805.0,198.958,198.9771,198.7188,198.8145,28805.0
2023-04-18 15:50:00,207.86,208.26,207.75,208.2,45816.0,198.8336,199.2163,198.7284,199.1589,45816.0
2023-04-18 15:55:00,208.2,208.63,208.07,208.08,195732.0,199.1589,199.5702,199.0345,199.0441,195732.0
2023-04-19 09:30:00,207.17,207.32,206.26,206.59,57184.0,198.1736,198.3171,197.3031,197.6188,57184.0
2023-04-19 09:35:00,206.46,207.51,206.26,207.51,26168.0,197.4944,198.4988,197.3031,198.4988,26168.0
2023-04-19 09:40:00,207.51,208.09,207.3,208.0,38504.0,198.4988,199.0536,198.2979,198.9675,38504.0
2023-04-19 09:45:00,207.95,207.98,207.08,207.17,15281.0,198.9197,198.9484,198.0875,198.1736,15281.0
2023-04-19 09:50:00,207.17,207.67,206.9,207.07,20424.0,198.1736,198.6519,197.9153,198.0779,20424.0
2023-04-19 09:55:00,207.07,207.36,206.78,206.87,13939.0,198.0779,198.3553,197.8005,197.8866,13939.0
2023-04-19 10:00:00,206.97,207.66,206.87,207.66,20912.0,197.9823,198.6423,197.8866,198.6423,20912.0
2023-04-19 10:05:00,207.65,208.07,207.41,207.97,14777.0,198.6327,199.0345,198.4032,198.9388,14777.0
2023-04-19 10:10:00,208.02,208.4,207.86,208.24,25557.0,198.9867,199.3502,198.8336,199.1971,25557.0
2023-04-19 10:15:00,208.24,208.5,208.04,208.41,20368.0,199.1971,199.4458,199.0058,199.3597,20368.0
2023-04-19 10:20:00,208.41,208.61,208.22,208.23,29779.0,199.3597,199.5511,199.178,199.1876,29779.0
2023-04-19 10:25:00,208.23,208.71,208.1,208.45,26429.0,199.1876,199.6467,199.0632,199.398,26429.0
2023-04-19 10:30:00,208.49,208.54,207.95,208.03,14715.0,199.4363,199.4841,198.9197,198.9962,14715.0
2023-04-19 10:35:00,208.09,208.43,208.09,208.39,10186.0,199.0536,199.3789,199.0536,199.3406,10186.0
2023-04-19 10:40:00,208.43,208.61,208.35,208.61,9185.0,199.3789,199.5511,199.3023,199.5511,9185.0
2023-04-19 10:45:00,208.63,208.67,208.23,208.44,12093.0,199.5702,199.6084,199.1876,199.3884,12093.0
2023-04-19 10:50:00,208.44,208.73,208.44,208.64,10423.0,199.3884,199.6658,199.3884,199.5798,10423.0
2023-04-19 10:55:00,208.67,208.86,208.6,208.67,13938.0,199.6084,199.7902,199.5415,199.6084,13938.0
2023-04-19 11:00:00,208.66,208.78,208.42,208.43,44286.0,199.5989,199.7137,199.3693,199.3789,44286.0
2023-04-19 11:05:00,208.51,208.55,208.13,208.26,9248.0,199.4554,199.4937,199.0919,199.2163,9248.0
2023-04-19 11:10:00,208.26,208.28,208.03,208.04,9496.0,199.2163,199.2354,198.9962,199.0058,9496.0
2023-04-19 11:15:00,208.05,208.07,207.66,207.68,17434.0,199.0154,199.0345,198.6423,198.6614,17434.0
2023-04-19 11:20:00,207.74,207.9,207.62,207.62,19052.0,198.7188,198.8719,198.604,198.604,19052.0
2023-04-19 11:25:00,207.57,207.72,207.47,207.72,12722.0,198.5562,198.6997,198.4606,198.6997,12722.0
2023-04-19 11:30:00,207.72,207.8,207.63,207.63,14164.0,198.6997,198.7762,198.6136,198.6136,14164.0
2023-04-19 11:35:00,207.63,208.03,207.57,208.03,18331.0,198.6136,198.9962,198.5562,198.9962,18331.0
2023-04-19 11:40:00,208.08,208.12,207.89,207.93,11841.0,199.0441,199.0823,198.8623,198.9006,11841.0
2023-04-19 11:45:00,207.93,207.98,207.85,207.95,20287.0,198.9006,198.9484,198.8241,198.9197,20287.0
2023-04-19 11:50:00,207.92,208.03,207.82,207.83,15763.0,198.891,198.9962,198.7954,198.8049,15763.0
2023-04-19 11:55:00,207.84,208.32,207.84,208.31,15862.0,198.8145,199.2736,198.8145,199.2641,15862.0
2023-04-19 12:00:00,208.33,208.52,208.0,208.06,23384.0,199.2832,199.465,198.9675,199.0249,23384.0
2023-04-19 12:05:00,208.06,208.22,207.95,208.12,14013.0,199.0249,199.178,198.9197,199.0823,14013.0
2023-04-19 12:10:00,208.14,208.16,208.0,208.05,11599.0,199.1015,199.1206,198.9675,199.0154,11599.0
2023-04-19 12:15:00,208.07,208.15,208.0,208.0,8406.0,199.0345,199.111,198.9675,198.9675,8406.0
2023-04-19 12:20:00,208.04,208.18,207.97,208.14,11744.0,199.0058,199.1397,198.9388,199.1015,11744.0
2023-04-19 12:25:00,208.14,208.28,208.14,208.26,10674.0,199.1015,199.2354,199.1015,199.2163,10674.0
2023-04-19 12:30:00,208.26,208.26,208.08,208.16,11072.0,199.2163,199.2163,199.0441,199.1206,11072.0
2023-04-19 12:35:00,208.16,208.26,207.82,207.82,10428.0,199.1206,199.2163,198.7954,198.7954,10428.0
2023-04-19 12:40:00,207.86,208.16,207.84,207.99,10678.0,198.8336,199.1206,198.8145,198.958,10678.0
2023-04-19 12:45:00,208.02,208.04,207.81,207.87,6472.0,198.9867,199.0058,198.7858,198.8432,6472.0
2023-04-19 12:50:00,207.87,207.99,207.84,207.95,6232.0,198.8432,198.958,198.8145,198.9197,6232.0
2023-04-19 12:55:00,207.95,208.1,207.84,208.07,11814.0,198.9197,199.0632,198.8145,199.0345,11814.0
2023-04-19 13:00:00,208.14,208.19,208.02,208.06,8064.0,199.1015,199.1493,198.9867,199.0249,8064.0
2023-04-19 13:05:00,208.06,208.22,208.03,208.08,11146.0,199.0249,199.178,198.9962,199.0441,11146.0
2023-04-19 13:10:00,208.06,208.2,208.0,208.17,9303.0,199.0249,199.1589,198.9675,199.1302,9303.0
2023-04-19 13:15:00,208.17,208.48,207.89,208.0,19251.0,199.1302,199.4267,198.8623,198.9675,19251.0
2023-04-19 13:20:00,208.01,208.26,207.94,208.26,9212.0,198.9771,199.2163,198.9102,199.2163,9212.0
2023-04-19 13:25:00,208.24,208.41,208.19,208.32,10165.0,199.1971,199.3597,199.1493,199.2736,10165.0
2023-04-19 13:30:00,208.35,208.39,208.25,208.25,8412.0,199.3023,199.3406,199.2067,199.2067,8412.0
2023-04-19 13:35:00,208.25,208.43,208.21,208.43,12669.0,199.2067,199.3789,199.1684,199.3789,12669.0
2023-04-19 13:40:00,208.43,208.63,208.37,208.48,20776.0,199.3789,199.5702,199.3215,199.4267,20776.0
2023-04-19 13:45:00,208.48,208.62,208.48,208.62,22178.0,199.4267,199.5606,199.4267,199.5606,22178.0
2023-04-19 13:50:00,208.63,208.67,208.5,208.57,23927.0,199.5702,199.6084,199.4458,199.5128,23927.0
2023-04-19 13:55:00,208.63,208.73,208.6,208.69,9716.0,199.5702,199.6658,199.5415,199.6276,9716.0
2023-04-19 14:00:00,208.71,208.94,208.61,208.62,25236.0,199.6467,199.8667,199.5511,199.5606,25236.0
2023-04-19 14:05:00,208.64,208.77,208.62,208.69,16197.0,199.5798,199.7041,199.5606,199.6276,16197.0
2023-04-19 14:10:00,208.69,208.72,208.48,208.6,12668.0,199.6276,199.6563,199.4267,199.5415,12668.0
2023-04-19 14:15:00,208.6,208.73,208.49,208.53,9626.0,199.5415,199.6658,199.4363,199.4745,9626.0
2023-04-19 14:20:00,208.55,208.58,208.39,208.58,12367.0,199.4937,199.5224,199.3406,199.5224,12367.0
2023-04-19 14:25:00,208.55,208.59,208.47,208.57,7997.0,199.4937,199.5319,199.4171,199.5128,7997.0
2023-04-19 14:30:00,208.58,208.69,208.58,208.68,12548.0,199.5224,199.6276,199.5224,199.618,12548.0
2023-04-19 14:35:00,208.65,208.69,208.56,208.63,13766.0,199.5893,199.6276,199.5032,199.5702,13766.0
2023-04-19 14:40:00,208.63,208.76,208.63,208.64,11078.0,199.5702,199.6945,199.5702,199.5798,11078.0
2023-04-19 14:45:00,208.66,208.93,208.58,208.9,12920.0,199.5989,199.8572,199.5224,199.8285,12920.0
2023-04-19 14:50:00,208.9,208.94,208.68,208.93,15813.0,199.8285,199.8667,199.618,199.8572,15813.0
2023-04-19 14:55:00,208.95,209.01,208.85,208.98,18642.0,199.8763,199.9337,199.7806,199.905,18642.0
2023-04-19 15:00:00,208.97,209.01,208.64,208.77,13292.0,199.8954,199.9337,199.5798,199.7041,13292.0
2023-04-19 15:05:00,208.78,208.8,208.58,208.73,14468.0,199.7137,199.7328,199.5224,199.6658,14468.0
2023-04-19 15:10:00,208.74,208.82,208.65,208.74,13359.0,199.6754,199.7519,199.5893,199.6754,13359.0
2023-04-19 15:15:00,208.74,208.89,208.69,208.79,17173.0,199.6754,199.8189,199.6276,199.7232,17173.0
2023-04-19 15:20:00,208.79,208.96,208.72,208.96,12562.0,199.7232,199.8859,199.6563,199.8859,12562.0
2023-04-19 15:25:00,208.96,209.05,208.73,208.74,17902.0,199.8859,199.9719,199.6658,199.6754,17902.0
2023-04-19 15:30:00,208.74,208.78,208.58,208.65,28764.0,199.6754,199.7137,199.5224,199.5893,28764.0
2023-04-19 15:35:00,208.64,208.75,208.52,208.74,25980.0,199.5798,199.685,199.465,199.6754,25980.0
2023-04-19 15:40:00,208.74,208.93,208.66,208.66,36063.0,199.6754,199.8572,199.5989,199.5989,36063.0
2023-04-19 15:45:00,208.68,208.69,208.31,208.39,38337.0,199.618,199.6276,199.2641,199.3406,38337.0
2023-04-19 15:50:00,208.41,208.44,208.18,208.39,65188.0,199.3597,199.3884,199.1397,199.3406,65188.0
2023-04-19 15:55:00,208.39,208.9,208.39,208.86,148190.0,199.3406,199.8285,199.3406,199.7902,148190.0
2023-04-20 09:30:00,208.48,209.75,208.45,208.96,58546.0,199.4267,200.6416,199.398,199.8859,58546.0
2023-04-20 09:35:00,208.96,209.36,208.5,208.78,18498.0,199.8859,200.2685,199.4458,199.7137,18498.0
2023-04-20 09:40:00,208.78,209.92,208.72,209.76,27654.0,199.7137,200.8042,199.6563,200.6511,27654.0
2023-04-20 09:45:00,209.81,210.2,209.6,210.03,38617.0,200.6989,201.072,200.4981,200.9094,38617.0
2023-04-20 09:50:00,210.01,210.37,209.91,209.99,26216.0,200.8903,201.2346,200.7946,200.8711,26216.0
2023-04-20 09:55:00,209.91,210.27,209.71,209.72,14968.0,200.7946,201.139,200.6033,200.6129,14968.0
2023-04-20 10:00:00,209.73,210.56,209.73,210.29,27079.0,200.6224,201.4164,200.6224,201.1581,27079.0
2023-04-20 10:05:00,210.28,210.33,209.88,209.98,18355.0,201.1485,201.1964,200.7659,200.8616,18355.0
2023-04-20 10:10:00,210.03,210.19,209.62,210.03,22553.0,200.9094,201.0624,200.5172,200.9094,22553.0
2023-04-20 10:15:00,210.08,210.25,209.78,209.95,20679.0,200.9572,201.1198,200.6702,200.8329,20679.0
2023-04-20 10:20:00,209.95,209.97,209.76,209.88,14306.0,200.8329,200.852,200.6511,200.7659,14306.0
2023-04-20 10:25:00,209.88,210.19,209.83,210.06,25937.0,200.7659,201.0624,200.7181,200.9381,25937.0
2023-04-20 10:30:00,210.12,210.17,209.89,210.07,17473.0,200.9955,201.0433,200.7755,200.9477,17473.0
2023-04-20 10:35:00,210.04,210.15,209.67,209.73,26168.0,200.919,201.0242,200.565,200.6224,26168.0
2023-04-20 10:40:00,209.72,210.03,209.72,209.87,15016.0,200.6129,200.9094,200.6129,200.7563,15016.0
2023-04-20 10:45:00,209.84,210.19,209.67,210.14,29008.0,200.7276,201.0624,200.565,201.0146,29008.0
2023-04-20 10:50:00,210.14,210.44,210.13,210.24,44056.0,201.0146,201.3016,201.005,201.1103,44056.0
2023-04-20 10:55:00,210.19,210.28,210.14,210.24,15467.0,201.0624,201.1485,201.0146,201.1103,15467.0
2023-04-20 11:00:00,210.36,210.78,210.36,210.66,14948.0,201.2251,201.6268,201.2251,201.512,14948.0
2023-04-20 11:05:00,210.7,211.07,210.64,211.03,21258.0,201.5503,201.9042,201.4929,201.866,21258.0
2023-04-20 11:10:00,211.06,211.52,210.95,211.42,22017.0,201.8947,202.3347,201.7894,202.239,22017.0
2023-04-20 11:15:00,211.34,211.35,211.07,211.18,17749.0,202.1625,202.1721,201.9042,202.0095,17749.0
2023-04-20 11:20:00,211.18,211.18,210.62,210.74,14789.0,202.0095,202.0095,201.4738,201.5886,14789.0
2023-04-20 11:25:00,210.74,210.8,210.6,210.75,10041.0,201.5886,201.646,201.4546,201.5981,10041.0
2023-04-20 11:30:00,210.75,210.75,210.5,210.58,8775.0,201.5981,201.5981,201.359,201.4355,8775.0
2023-04-20 11:35:00,210.59,210.83,210.5,210.57,8392.0,201.4451,201.6747,201.359,201.4259,8392.0
2023-04-20 11:40:00,210.57,211.15,210.57,211.14,11157.0,201.4259,201.9808,201.4259,201.9712,11157.0
2023-04-20 11:45:00,211.07,211.23,211.07,211.19,10793.0,201.9042,202.0573,201.9042,202.019,10793.0
2023-04-20 11:50:00,211.22,211.85,211.11,211.85,26414.0,202.0477,202.6504,201.9425,202.6504,26414.0
2023-04-20 11:55:00,211.84,212.19,211.71,212.08,53925.0,202.6408,202.9756,202.5164,202.8704,53925.0
2023-04-20 12:00:00,212.09,212.15,211.96,212.05,31314.0,202.8799,202.9373,202.7556,202.8417,31314.0
2023-04-20 12:05:00,212.08,212.22,211.96,212.09,25886.0,202.8704,203.0043,202.7556,202.8799,25886.0
2023-04-20 12:10:00,212.15,212.33,212.15,212.28,14846.0,202.9373,203.1095,202.9373,203.0617,14846.0
2023-04-20 12:15:00,212.32,212.37,212.21,212.21,16875.0,203.0999,203.1478,202.9947,202.9947,16875.0
2023-04-20 12:20:00,212.25,212.25,211.84,212.07,14080.0,203.033,203.033,202.6408,202.8608,14080.0
2023-04-20 12:25:00,212.07,212.08,211.9,211.93,12264.0,202.8608,202.8704,202.6982,202.7269,12264.0
2023-04-20 12:30:00,211.93,212.05,211.78,212.01,20009.0,202.7269,202.8417,202.5834,202.8034,20009.0
2023-04-20 12:35:00,212.01,212.11,211.95,212.02,16690.0,202.8034,202.8991,202.746,202.813,16690.0
2023-04-20 12:40:00,211.98,212.13,211.93,212.04,13157.0,202.7747,202.9182,202.7269,202.8321,13157.0
2023-04-20 12:45:00,212.05,212.05,211.65,211.65,12672.0,202.8417,202.8417,202.459,202.459,12672.0
2023-04-20 12:50:00,211.66,211.89,211.66,211.8,10820.0,202.4686,202.6886,202.4686,202.6025,10820.0
2023-04-20 12:55:00,211.8,211.96,211.67,211.94,9512.0,202.6025,202.7556,202.4782,202.7364,9512.0
2023-04-20 13:00:00,211.98,212.0,211.72,211.93,19735.0,202.7747,202.7938,202.526,202.7269,19735.0
2023-04-20 13:05:00,211.91,211.93,211.74,211.78,10871.0,202.7078,202.7269,202.5451,202.5834,10871.0
2023-04-20 13:10:00,211.75,211.78,211.52,211.7,9412.0,202.5547,202.5834,202.3347,202.5069,9412.0
2023-04-20 13:15:00,211.69,211.69,211.48,211.53,7579.0,202.4973,202.4973,202.2964,202.3443,7579.0
2023-04-20 13:20:00,211.55,211.55,211.34,211.41,12999.0,202.3634,202.3634,202.1625,202.2295,12999.0
2023-04-20 13:25:00,211.41,211.44,211.35,211.35,12042.0,202.2295,202.2582,202.1721,202.1721,12042.0
2023-04-20 13:30:00,211.36,211.46,211.29,211.42,26138.0,202.1816,202.2773,202.1147,202.239,26138.0
2023-04-20 13:35:00,211.42,211.45,211.33,211.4,13827.0,202.239,202.2677,202.1529,202.2199,13827.0
2023-04-20 13:40:00,211.4,211.58,211.4,211.45,13004.0,202.2199,202.3921,202.2199,202.2677,13004.0
2023-04-20 13:45:00,211.45,211.57,211.42,211.43,12331.0,202.2677,202.3825,202.239,202.2486,12331.0
2023-04-20 13:50:00,211.43,211.46,211.25,211.42,11091.0,202.2486,202.2773,202.0764,202.239,11091.0
2023-04-20 13:55:00,211.3,211.31,211.0,211.02,15154.0,202.1242,202.1338,201.8373,201.8564,15154.0
2023-04-20 14:00:00,211.02,211.02,210.7,210.77,14266.0,201.8564,201.8564,201.5503,201.6173,14266.0
2023-04-20 14:05:00,210.77,210.79,210.53,210.73,24373.0,201.6173,201.6364,201.3877,201.579,24373.0
2023-04-20 14:10:00,210.75,210.98,210.65,210.96,13198.0,201.5981,201.8181,201.5025,201.799,13198.0
2023-04-20 14:15:00,210.96,211.07,210.85,211.0,10706.0,201.799,201.9042,201.6938,201.8373,10706.0
2023-04-20 14:20:00,211.0,211.17,210.95,211.05,12848.0,201.8373,201.9999,201.7894,201.8851,12848.0
2023-04-20 14:25:00,211.07,211.08,210.79,210.95,12736.0,201.9042,201.9138,201.6364,201.7894,12736.0
2023-04-20 14:30:00,210.95,211.02,210.7,210.77,12142.0,201.7894,201.8564,201.5503,201.6173,12142.0
2023-04-20 14:35:00,210.69,210.69,210.32,210.44,28642.0,201.5407,201.5407,201.1868,201.3016,28642.0
2023-04-20 14:40:00,210.44,210.52,210.28,210.4,13358.0,201.3016,201.3781,201.1485,201.2633,13358.0
2023-04-20 14:45:00,210.35,210.44,210.17,210.19,10376.0,201.2155,201.3016,201.0433,201.0624,10376.0
2023-04-20 14:50:00,210.19,210.3,210.19,210.23,12962.0,201.0624,201.1677,201.0624,201.1007,12962.0
2023-04-20 14:55:00,210.22,210.27,210.11,210.18,18557.0,201.0911,201.139,200.9859,201.0529,18557.0
2023-04-20 15:00:00,210.18,210.2,209.81,209.85,28191.0,201.0529,201.072,200.6989,200.7372,28191.0
2023-04-20 15:05:00,209.86,209.9,209.54,209.63,23523.0,200.7468,200.785,200.4407,200.5268,23523.0
2023-04-20 15:10:00,209.61,209.64,209.09,209.09,16180.0,200.5076,200.5363,200.0102,200.0102,16180.0
2023-04-20 15:15:00,209.02,209.04,208.52,208.65,43489.0,199.9433,199.9624,199.465,199.5893,43489.0
2023-04-20 15:20:00,208.64,209.07,208.58,209.01,22062.0,199.5798,199.9911,199.5224,199.9337,22062.0
2023-04-20 15:25:00,209.05,209.24,208.74,208.87,24774.0,199.9719,200.1537,199.6754,199.7998,24774.0
2023-04-20 15:30:00,208.89,209.42,208.88,209.35,27865.0,199.8189,200.3259,199.8093,200.2589,27865.0
2023-04-20 15:35:00,209.35,209.62,209.18,209.55,26108.0,200.2589,200.5172,200.0963,200.4502,26108.0
2023-04-20 15:40:00,209.58,209.62,209.17,209.18,29830.0,200.4789,200.5172,200.0867,200.0963,29830.0
2023-04-20 15:45:00,209.15,209.32,209.07,209.26,43754.0,200.0676,200.2302,199.9911,200.1728,43754.0
2023-04-20 15:50:00,209.2,209.53,209.03,209.49,62691.0,200.1154,200.4311,199.9528,200.3928,62691.0
2023-04-20 15:55:00,209.56,209.8,209.3,209.8,160350.0,200.4598,200.6894,200.2111,200.6894,160350.0
2023-04-21 09:30:00,211.28,211.94,211.25,211.72,75162.0,202.1051,202.7364,202.0764,202.526,75162.0
2023-04-21 09:35:00,211.63,212.48,211.62,211.84,21182.0,202.4399,203.253,202.4303,202.6408,21182.0
2023-04-21 09:40:00,211.86,212.5,211.86,212.16,22229.0,202.6599,203.2721,202.6599,202.9469,22229.0
2023-04-21 09:45:00,212.22,212.37,211.88,212.13,15702.0,203.0043,203.1478,202.6791,202.9182,15702.0
2023-04-21 09:50:00,212.13,212.13,211.42,211.63,16845.0,202.9182,202.9182,202.239,202.4399,16845.0
2023-04-21 09:55:00,211.59,211.66,211.17,211.27,14570.0,202.4016,202.4686,201.9999,202.0955,14570.0
2023-04-21 10:00:00,211.24,211.25,210.39,210.69,54126.0,202.0668,202.0764,201.2538,201.5407,54126.0
2023-04-21 10:05:00,210.7,211.24,210.7,210.96,20139.0,201.5503,202.0668,201.5503,201.799,20139.0
2023-04-21 10:10:00,210.99,211.3,210.97,211.1,16733.0,201.8277,202.1242,201.8086,201.9329,16733.0
2023-04-21 10:15:00,211.12,211.38,210.83,211.38,23439.0,201.9521,202.2008,201.6747,202.2008,23439.0
2023-04-21 10:20:00,211.4,211.61,211.36,211.53,55403.0,202.2199,202.4208,202.1816,202.3443,55403.0
2023-04-21 10:25:00,211.55,211.75,211.25,211.28,18440.0,202.3634,202.5547,202.0764,202.1051,18440.0
2023-04-21 10:30:00,211.31,211.46,211.19,211.23,18794.0,202.1338,202.2773,202.019,202.0573,18794.0
2023-04-21 10:35:00,211.22,211.36,210.92,210.94,20791.0,202.0477,202.1816,201.7607,201.7799,20791.0
2023-04-21 10:40:00,210.94,210.95,210.11,210.11,29021.0,201.7799,201.7894,200.9859,200.9859,29021.0
2023-04-21 10:45:00,210.11,210.72,210.01,210.71,23771.0,200.9859,201.5694,200.8903,201.5599,23771.0
2023-04-21 10:50:00,210.74,210.87,210.38,210.38,13152.0,201.5886,201.7129,201.2442,201.2442,13152.0
2023-04-21 10:55:00,210.43,210.7,210.37,210.67,13165.0,201.292,201.5503,201.2346,201.5216,13165.0
2023-04-21 11:00:00,210.72,210.94,210.6,210.91,14065.0,201.5694,201.7799,201.4546,201.7512,14065.0
2023-04-21 11:05:00,210.89,210.98,210.72,210.85,14188.0,201.732,201.8181,201.5694,201.6938,14188.0
2023-04-21 11:10:00,210.95,211.01,210.88,210.92,16795.0,201.7894,201.8468,201.7225,201.7607,16795.0
2023-04-21 11:15:00,210.97,211.15,210.85,211.03,13275.0,201.8086,201.9808,201.6938,201.866,13275.0
2023-04-21 11:20:00,211.02,211.18,211.0,211.14,11730.0,201.8564,202.0095,201.8373,201.9712,11730.0
2023-04-21 11:25:00,211.14,211.14,210.91,211.01,14166.0,201.9712,201.9712,201.7512,201.8468,14166.0
2023-04-21 11:30:00,210.99,211.05,210.84,210.98,12916.0,201.8277,201.8851,201.6842,201.8181,12916.0
2023-04-21 11:35:00,211.03,211.05,210.71,210.81,18484.0,201.866,201.8851,201.5599,201.6555,18484.0
2023-04-21 11:40:00,210.7,210.9,210.56,210.63,18083.0,201.5503,201.7416,201.4164,201.4833,18083.0
2023-04-21 11:45:00,210.66,210.72,210.4,210.43,11343.0,201.512,201.5694,201.2633,201.292,11343.0
2023-04-21 11:50:00,210.43,210.67,210.43,210.66,11656.0,201.292,201.5216,201.292,201.512,11656.0
2023-04-21 11:55:00,210.7,211.11,210.66,211.11,10522.0,201.5503,201.9425,201.512,201.9425,10522.0
2023-04-21 12:00:00,211.12,211.26,210.94,211.24,19803.0,201.9521,202.086,201.7799,202.0668,19803.0
2023-04-21 12:05:00,211.24,211.3,211.16,211.23,28869.0,202.0668,202.1242,201.9903,202.0573,28869.0
2023-04-21 12:10:00,211.23,211.3,210.94,211.06,20764.0,202.0573,202.1242,201.7799,201.8947,20764.0
2023-04-21 12:15:00,211.07,211.13,210.92,211.13,7971.0,201.9042,201.9616,201.7607,201.9616,7971.0
2023-04-21 12:20:00,211.13,211.13,210.75,210.94,8795.0,201.9616,201.9616,201.5981,201.7799,8795.0
2023-04-21 12:25:00,210.97,210.97,210.69,210.72,9380.0,201.8086,201.8086,201.5407,201.5694,9380.0
2023-04-21 12:30:00,210.73,210.76,210.51,210.6,8690.0,201.579,201.6077,201.3685,201.4546,8690.0
2023-04-21 12:35:00,210.67,210.67,210.39,210.5,9192.0,201.5216,201.5216,201.2538,201.359,9192.0
2023-04-21 12:40:00,210.5,210.66,210.47,210.58,9334.0,201.359,201.512,201.3303,201.4355,9334.0
2023-04-21 12:45:00,210.62,210.83,210.62,210.76,8428.0,201.4738,201.6747,201.4738,201.6077,8428.0
2023-04-21 12:50:00,210.75,210.99,210.72,210.93,6890.0,201.5981,201.8277,201.5694,201.7703,6890.0
2023-04-21 12:55:00,210.93,210.98,210.84,210.87,7789.0,201.7703,201.8181,201.6842,201.7129,7789.0
2023-04-21 13:00:00,210.88,211.0,210.8,210.8,8939.0,201.7225,201.8373,201.646,201.646,8939.0
2023-04-21 13:05:00,210.82,211.0,210.81,211.0,9190.0,201.6651,201.8373,201.6555,201.8373,9190.0
2023-04-21 13:10:00,210.99,211.08,210.93,211.02,12556.0,201.8277,201.9138,201.7703,201.8564,12556.0
2023-04-21 13:15:00,211.02,211.02,210.8,210.83,7145.0,201.8564,201.8564,201.646,201.6747,7145.0
2023-04-21 13:20:00,210.83,210.96,210.82,210.84,9909.0,201.6747,201.799,201.6651,201.6842,9909.0
2023-04-21 13:25:00,210.83,210.91,210.73,210.88,8382.0,201.6747,201.7512,201.579,201.7225,8382.0
2023-04-21 13:30:00,210.91,211.07,210.82,211.01,13292.0,201.7512,201.9042,201.6651,201.8468,13292.0
2023-04-21 13:35:00,211.04,211.18,211.04,211.06,13673.0,201.8755,202.0095,201.8755,201.8947,13673.0
2023-04-21 13:40:00,211.11,211.15,211.0,211.06,16742.0,201.9425,201.9808,201.8373,201.8947,16742.0
2023-04-21 13:45:00,211.1,211.31,211.09,211.22,11125.0,201.9329,202.1338,201.9234,202.0477,11125.0
2023-04-21 13:50:00,211.23,211.43,211.21,211.28,19971.0,202.0573,202.2486,202.0381,202.1051,19971.0
2023-04-21 13:55:00,211.29,211.33,211.08,211.21,21573.0,202.1147,202.1529,201.9138,202.0381,21573.0
2023-04-21 14:00:00,211.26,211.3,211.13,211.26,14590.0,202.086,202.1242,201.9616,202.086,14590.0
2023-04-21 14:05:00,211.28,211.31,211.22,211.24,7198.0,202.1051,202.1338,202.0477,202.0668,7198.0
2023-04-21 14:10:00,211.22,211.36,211.18,211.31,9630.0,202.0477,202.1816,202.0095,202.1338,9630.0
2023-04-21 14:15:00,211.34,211.5,211.34,211.4,12668.0,202.1625,202.3156,202.1625,202.2199,12668.0
2023-04-21 14:20:00,211.4,211.46,211.33,211.44,10798.0,202.2199,202.2773,202.1529,202.2582,10798.0
2023-04-21 14:25:00,211.42,211.45,211.22,211.36,14446.0,202.239,202.2677,202.0477,202.1816,14446.0
2023-04-21 14:30:00,211.36,211.38,211.14,211.27,15787.0,202.1816,202.2008,201.9712,202.0955,15787.0
2023-04-21 14:35:00,211.24,211.24,211.0,211.12,11514.0,202.0668,202.0668,201.8373,201.9521,11514.0
2023-04-21 14:40:00,211.12,211.2,211.04,211.04,13981.0,201.9521,202.0286,201.8755,201.8755,13981.0
2023-04-21 14:45:00,211.07,211.09,210.9,211.06,12113.0,201.9042,201.9234,201.7416,201.8947,12113.0
2023-04-21 14:50:00,211.09,211.16,210.99,211.15,14680.0,201.9234,201.9903,201.8277,201.9808,14680.0
2023-04-21 14:55:00,211.15,211.24,211.09,211.22,12670.0,201.9808,202.0668,201.9234,202.0477,12670.0
2023-04-21 15:00:00,211.17,211.32,211.1,211.1,13274.0,201.9999,202.1434,201.9329,201.9329,13274.0
2023-04-21 15:05:00,211.1,211.21,210.95,211.11,14085.0,201.9329,202.0381,201.7894,201.9425,14085.0
2023-04-21 15:10:00,211.15,211.25,211.01,211.02,18554.0,201.9808,202.0764,201.8468,201.8564,18554.0
2023-04-21 15:15:00,211.0,211.02,210.85,210.97,20426.0,201.8373,201.8564,201.6938,201.8086,20426.0
2023-04-21 15:20:00,210.97,211.05,210.83,210.9,15171.0,201.8086,201.8851,201.6747,201.7416,15171.0
2023-04-21 15:25:00,210.9,210.94,210.77,210.93,15253.0,201.7416,201.7799,201.6173,201.7703,15253.0
2023-04-21 15:30:00,210.93,211.17,210.91,211.16,23489.0,201.7703,201.9999,201.7512,201.9903,23489.0
2023-04-21 15:35:00,211.18,211.22,211.0,211.04,23604.0,202.0095,202.0477,201.8373,201.8755,23604.0
2023-04-21 15:40:00,211.03,211.16,210.88,210.97,29722.0,201.866,201.9903,201.7225,201.8086,29722.0
2023-04-21 15:45:00,210.95,211.15,210.76,211.05,28051.0,201.7894,201.9808,201.6077,201.8851,28051.0
2023-04-21 15:50:00,211.07,211.27,211.03,211.22,57483.0,201.9042,202.0955,201.866,202.0477,57483.0
2023-04-21 15:55:00,211.23,211.34,211.0,211.01,221779.0,202.0573,202.1625,201.8373,201.8468,221779.0
2023-04-24 09:30:00,210.3,211.79,210.3,211.65,51410.0,201.1677,202.593,201.1677,202.459,51410.0
2023-04-24 09:35:00,211.52,211.53,211.09,211.43,17847.0,202.3347,202.3443,201.9234,202.2486,17847.0
2023-04-24 09:40:00,211.49,211.86,211.31,211.74,31955.0,202.306,202.6599,202.1338,202.5451,31955.0
2023-04-24 09:45:00,211.8,212.03,211.42,211.51,30219.0,202.6025,202.8225,202.239,202.3251,30219.0
2023-04-24 09:50:00,211.53,211.8,211.36,211.57,14238.0,202.3443,202.6025,202.1816,202.3825,14238.0
2023-04-24 09:55:00,211.58,211.73,211.39,211.61,29487.0,202.3921,202.5356,202.2103,202.4208,29487.0
2023-04-24 10:00:00,211.61,211.7,210.96,211.16,31455.0,202.4208,202.5069,201.799,201.9903,31455.0
2023-04-24 10:05:00,211.14,211.16,210.73,210.76,28977.0,201.9712,201.9903,201.579,201.6077,28977.0
2023-04-24 10:10:00,210.8,211.0,210.68,210.81,18997.0,201.646,201.8373,201.5312,201.6555,18997.0
2023-04-24 10:15:00,210.88,210.99,210.68,210.97,19429.0,201.7225,201.8277,201.5312,201.8086,19429.0
2023-04-24 10:20:00,210.96,211.13,210.84,211.07,16898.0,201.799,201.9616,201.6842,201.9042,16898.0
2023-04-24 10:25:00,211.08,211.13,210.81,211.03,20452.0,201.9138,201.9616,201.6555,201.866,20452.0
2023-04-24 10:30:00,210.99,211.31,210.98,211.1,28722.0,201.8277,202.1338,201.8181,201.9329,28722.0
2023-04-24 10:35:00,211.04,211.11,210.65,210.85,16926.0,201.8755,201.9425,201.5025,201.6938,16926.0
2023-04-24 10:40:00,210.82,210.93,210.58,210.68,15486.0,201.6651,201.7703,201.4355,201.5312,15486.0
2023-04-24 10:45:00,210.64,210.82,210.62,210.71,18654.0,201.4929,201.6651,201.4738,201.5599,18654.0
2023-04-24 10:50:00,210.7,210.75,210.55,210.7,30295.0,201.5503,201.5981,201.4068,201.5503,30295.0
2023-04-24 10:55:00,210.69,210.89,210.62,210.84,29193.0,201.5407,201.732,201.4738,201.6842,29193.0
2023-04-24 11:00:00,210.83,210.91,210.54,210.62,22822.0,201.6747,201.7512,201.3972,201.4738,22822.0
2023-04-24 11:05:00,210.64,210.84,210.64,210.75,20417.0,201.4929,201.6842,201.4929,201.5981,20417.0
2023-04-24 11:10:00,210.79,210.89,210.59,210.61,20368.0,201.6364,201.732,201.4451,201.4642,20368.0
2023-04-24 11:15:00,210.59,210.65,210.33,210.63,32800.0,201.4451,201.5025,201.1964,201.4833,32800.0
2023-04-24 11:20:00,210.63,210.69,210.52,210.55,20833.0,201.4833,201.5407,201.3781,201.4068,20833.0
2023-04-24 11:25:00,210.55,210.72,210.55,210.69,12800.0,201.4068,201.5694,201.4068,201.5407,12800.0
2023-04-24 11:30:00,210.68,210.91,210.64,210.71,20562.0,201.5312,201.7512,201.4929,201.5599,20562.0
2023-04-24 11:35:00,210.71,210.84,210.56,210.78,18765.0,201.5599,201.6842,201.4164,201.6268,18765.0
2023-04-24 11:40:00,210.74,210.74,210.53,210.64,21555.0,201.5886,201.5886,201.3877,201.4929,21555.0
2023-04-24 11:45:00,210.64,210.67,210.51,210.57,16265.0,201.4929,201.5216,201.3685,201.4259,16265.0
2023-04-24 11:50:00,210.55,210.64,210.32,210.34,13346.0,201.4068,201.4929,201.1868,201.2059,13346.0
2023-04-24 11:55:00,210.34,210.46,210.28,210.38,11884.0,201.2059,201.3207,201.1485,201.2442,11884.0
2023-04-24 12:00:00,210.38,210.49,210.32,210.49,12675.0,201.2442,201.3494,201.1868,201.3494,12675.0
2023-04-24 12:05:00,210.47,210.51,210.15,210.15,15193.0,201.3303,201.3685,201.0242,201.0242,15193.0
2023-04-24 12:10:00,210.17,210.21,210.09,210.19,13213.0,201.0433,201.0816,200.9668,201.0624,13213.0
2023-04-24 12:15:00,210.19,210.31,210.11,210.28,21006.0,201.0624,201.1772,200.9859,201.1485,21006.0
2023-04-24 12:20:00,210.3,210.42,210.25,210.4,13116.0,201.1677,201.2825,201.1198,201.2633,13116.0
2023-04-24 12:25:00,210.42,210.42,210.29,210.31,10038.0,201.2825,201.2825,201.1581,201.1772,10038.0
2023-04-24 12:30:00,210.3,210.49,210.26,210.37,12530.0,201.1677,201.3494,201.1294,201.2346,12530.0
2023-04-24 12:35:00,210.37,210.42,210.32,210.42,12622.0,201.2346,201.2825,201.1868,201.2825,12622.0
2023-04-24 12:40:00,210.48,210.57,210.43,210.43,9360.0,201.3398,201.4259,201.292,201.292,9360.0
2023-04-24 12:45:00,210.44,210.67,210.43,210.64,12961.0,201.3016,201.5216,201.292,201.4929,12961.0
2023-04-24 12:50:00,210.67,210.79,210.66,210.73,10332.0,201.5216,201.6364,201.512,201.579,10332.0
2023-04-24 12:55:00,210.73,210.73,210.61,210.67,11060.0,201.579,201.579,201.4642,201.5216,11060.0
2023-04-24 13:00:00,210.66,210.66,210.44,210.54,10514.0,201.512,201.512,201.3016,201.3972,10514.0
2023-04-24 13:05:00,210.55,210.58,210.41,210.48,10048.0,201.4068,201.4355,201.2729,201.3398,10048.0
2023-04-24 13:10:00,210.48,210.5,210.38,210.5,5206.0,201.3398,201.359,201.2442,201.359,5206.0
2023-04-24 13:15:00,210.5,210.5,210.36,210.4,9434.0,201.359,201.359,201.2251,201.2633,9434.0
2023-04-24 13:20:00,210.4,210.46,210.33,210.46,9970.0,201.2633,201.3207,201.1964,201.3207,9970.0
2023-04-24 13:25:00,210.47,210.58,210.45,210.52,10566.0,201.3303,201.4355,201.3112,201.3781,10566.0
2023-04-24 13:30:00,210.53,210.67,210.52,210.62,11256.0,201.3877,201.5216,201.3781,201.4738,11256.0
2023-04-24 13:35:00,210.62,210.81,210.6,210.79,10156.0,201.4738,201.6555,201.4546,201.6364,10156.0
2023-04-24 13:40:00,210.81,210.96,210.79,210.93,8471.0,201.6555,201.799,201.6364,201.7703,8471.0
2023-04-24 13:45:00,210.93,210.95,210.81,210.84,6972.0,201.7703,201.7894,201.6555,201.6842,6972.0
2023-04-24 13:50:00,210.84,210.95,210.82,210.94,7519.0,201.6842,201.7894,201.6651,201.7799,7519.0
2023-04-24 13:55:00,210.97,211.02,210.82,210.82,13057.0,201.8086,201.8564,201.6651,201.6651,13057.0
2023-04-24 14:00:00,210.87,210.99,210.82,210.95,10636.0,201.7129,201.8277,201.6651,201.7894,10636.0
2023-04-24 14:05:00,210.95,211.05,210.82,210.9,11628.0,201.7894,201.8851,201.6651,201.7416,11628.0
2023-04-24 14:10:00,210.9,211.08,210.86,211.04,9313.0,201.7416,201.9138,201.7033,201.8755,9313.0
2023-04-24 14:15:00,211.05,211.16,210.99,211.12,16282.0,201.8851,201.9903,201.8277,201.9521,16282.0
2023-04-24 14:20:00,211.12,211.14,210.93,210.96,12888.0,201.9521,201.9712,201.7703,201.799,12888.0
2023-04-24 14:25:00,210.95,211.01,210.88,210.97,11795.0,201.7894,201.8468,201.7225,201.8086,11795.0
2023-04-24 14:30:00,211.0,211.08,210.81,210.84,13393.0,201.8373,201.9138,201.6555,201.6842,13393.0
2023-04-24 14:35:00,210.85,210.92,210.76,210.77,14069.0,201.6938,201.7607,201.6077,201.6173,14069.0
2023-04-24 14:40:00,210.8,210.86,210.77,210.83,9752.0,201.646,201.7033,201.6173,201.6747,9752.0
2023-04-24 14:45:00,210.84,210.96,210.71,210.94,12234.0,201.6842,201.799,201.5599,201.7799,12234.0
2023-04-24 14:50:00,210.95,211.11,210.94,211.06,9331.0,201.7894,201.9425,201.7799,201.8947,9331.0
2023-04-24 14:55:00,211.06,211.06,210.99,211.04,14362.0,201.8947,201.8947,201.8277,201.8755,14362.0
2023-04-24 15:00:00,211.02,211.13,210.97,211.05,15930.0,201.8564,201.9616,201.8086,201.8851,15930.0
2023-04-24 15:05:00,211.07,211.12,211.03,211.08,14706.0,201.9042,201.9521,201.866,201.9138,14706.0
2023-04-24 15:10:00,211.12,211.31,211.12,211.22,18253.0,201.9521,202.1338,201.9521,202.0477,18253.0
2023-04-24 15:15:00,211.24,211.24,211.03,211.15,15641.0,202.0668,202.0668,201.866,201.9808,15641.0
2023-04-24 15:20:00,211.14,211.28,211.07,211.21,17106.0,201.9712,202.1051,201.9042,202.0381,17106.0
2023-04-24 15:25:00,211.22,211.27,211.04,211.06,15338.0,202.0477,202.0955,201.8755,201.8947,15338.0
2023-04-24 15:30:00,211.08,211.11,210.95,210.95,23203.0,201.9138,201.9425,201.7894,201.7894,23203.0
2023-04-24 15:35:00,210.9,210.91,210.6,210.71,33186.0,201.7416,201.7512,201.4546,201.5599,33186.0
2023-04-24 15:40:00,210.71,210.85,210.62,210.68,37537.0,201.5599,201.6938,201.4738,201.5312,37537.0
2023-04-24 15:45:00,210.68,210.93,210.65,210.85,56086.0,201.5312,201.7703,201.5025,201.6938,56086.0
2023-04-24 15:50:00,210.78,210.94,210.56,210.88,70106.0,201.6268,201.7799,201.4164,201.7225,70106.0
2023-04-24 15:55:00,210.87,211.05,210.7,211.05,155337.0,201.7129,201.8851,201.5503,201.8851,155337.0
2023-04-25 09:30:00,210.99,211.12,210.26,210.64,67221.0,202.857,202.982,202.1552,202.5205,67221.0
2023-04-25 09:35:00,210.64,211.13,210.59,210.68,19461.0,202.5205,202.9916,202.4725,202.559,19461.0
2023-04-25 09:40:00,210.62,211.24,210.59,211.18,30759.0,202.5013,203.0974,202.4725,203.0397,30759.0
2023-04-25 09:45:00,211.03,211.04,210.57,210.63,23018.0,202.8955,202.9051,202.4532,202.5109,23018.0
2023-04-25 09:50:00,210.65,210.9,210.16,210.2,40758.0,202.5301,202.7705,202.059,202.0975,40758.0
2023-04-25 09:55:00,210.15,210.42,209.62,210.16,32888.0,202.0494,202.309,201.5398,202.059,32888.0
2023-04-25 10:00:00,210.17,210.7,210.16,210.62,14120.0,202.0686,202.5782,202.059,202.5013,14120.0
2023-04-25 10:05:00,210.65,210.75,210.37,210.59,22617.0,202.5301,202.6263,202.2609,202.4725,22617.0
2023-04-25 10:10:00,210.59,210.59,210.04,210.12,24197.0,202.4725,202.4725,201.9437,202.0206,24197.0
2023-04-25 10:15:00,210.11,210.31,210.02,210.3,15971.0,202.011,202.2032,201.9244,202.1936,15971.0
2023-04-25 10:20:00,210.29,210.52,209.97,210.03,32108.0,202.184,202.4052,201.8764,201.934,32108.0
2023-04-25 10:25:00,210.03,210.13,209.94,210.02,22036.0,201.934,202.0302,201.8475,201.9244,22036.0
2023-04-25 10:30:00,210.0,210.32,209.92,210.02,25300.0,201.9052,202.2129,201.8283,201.9244,25300.0
2023-04-25 10:35:00,210.01,210.24,209.99,210.05,19365.0,201.9148,202.1359,201.8956,201.9533,19365.0
2023-04-25 10:40:00,210.03,210.06,209.74,209.78,46352.0,201.934,201.9629,201.6552,201.6937,46352.0
2023-04-25 10:45:00,209.78,210.22,209.74,210.18,17514.0,201.6937,202.1167,201.6552,202.0783,17514.0
2023-04-25 10:50:00,210.2,210.21,209.96,209.98,10848.0,202.0975,202.1071,201.8667,201.886,10848.0
2023-04-25 10:55:00,209.98,210.32,209.98,210.31,23999.0,201.886,202.2129,201.886,202.2032,23999.0
2023-04-25 11:00:00,210.35,210.42,210.03,210.03,19076.0,202.2417,202.309,201.934,201.934,19076.0
2023-04-25 11:05:00,210.06,210.07,209.9,210.04,16316.0,201.9629,201.9725,201.8091,201.9437,16316.0
2023-04-25 11:10:00,210.04,210.08,209.91,210.03,17516.0,201.9437,201.9821,201.8187,201.934,17516.0
2023-04-25 11:15:00,210.02,210.18,209.91,210.12,24377.0,201.9244,202.0783,201.8187,202.0206,24377.0
2023-04-25 11:20:00,210.17,210.2,209.76,209.76,16444.0,202.0686,202.0975,201.6744,201.6744,16444.0
2023-04-25 11:25:00,209.79,209.97,209.73,209.81,10836.0,201.7033,201.8764,201.6456,201.7225,10836.0
2023-04-25 11:30:00,209.81,209.97,209.57,209.92,22072.0,201.7225,201.8764,201.4918,201.8283,22072.0
2023-04-25 11:35:00,209.84,209.92,209.72,209.83,13239.0,201.7514,201.8283,201.636,201.7418,13239.0
2023-04-25 11:40:00,209.83,210.06,209.73,209.98,16918.0,201.7418,201.9629,201.6456,201.886,16918.0
2023-04-25 11:45:00,210.03,210.18,209.92,210.12,12663.0,201.934,202.0783,201.8283,202.0206,12663.0
2023-04-25 11:50:00,210.12,210.16,209.99,209.99,13109.0,202.0206,202.059,201.8956,201.8956,13109.0
2023-04-25 11:55:00,210.05,210.1,209.85,209.98,18563.0,201.9533,202.0013,201.761,201.886,18563.0
2023-04-25 12:00:00,209.99,210.02,209.83,209.98,16990.0,201.8956,201.9244,201.7418,201.886,16990.0
2023-04-25 12:05:00,209.98,210.01,209.87,209.98,18720.0,201.886,201.9148,201.7802,201.886,18720.0
2023-04-25 12:10:00,210.02,210.02,209.54,209.58,18182.0,201.9244,201.9244,201.4629,201.5014,18182.0
2023-04-25 12:15:00,209.54,209.65,209.45,209.54,12558.0,201.4629,201.5687,201.3764,201.4629,12558.0
2023-04-25 12:20:00,209.6,209.86,209.51,209.83,14963.0,201.5206,201.7706,201.4341,201.7418,14963.0
2023-04-25 12:25:00,209.76,209.76,209.5,209.54,13697.0,201.6744,201.6744,201.4245,201.4629,13697.0
2023-04-25 12:30:00,209.5,209.55,209.23,209.23,21492.0,201.4245,201.4725,201.1649,201.1649,21492.0
2023-04-25 12:35:00,209.27,209.33,209.17,209.21,6925.0,201.2033,201.261,201.1072,201.1456,6925.0
2023-04-25 12:40:00,209.23,209.27,209.04,209.18,6183.0,201.1649,201.2033,200.9822,201.1168,6183.0
2023-04-25 12:45:00,209.2,209.21,208.88,209.0,9274.0,201.136,201.1456,200.8284,200.9437,9274.0
2023-04-25 12:50:00,209.06,209.21,208.86,208.86,7573.0,201.0014,201.1456,200.8091,200.8091,7573.0
2023-04-25 12:55:00,208.86,208.97,208.8,208.84,9898.0,200.8091,200.9149,200.7515,200.7899,9898.0
2023-04-25 13:00:00,208.94,208.95,208.78,208.82,15885.0,200.8861,200.8957,200.7322,200.7707,15885.0
2023-04-25 13:05:00,208.82,208.85,208.46,208.47,9263.0,200.7707,200.7995,200.4246,200.4342,9263.0
2023-04-25 13:10:00,208.47,208.5,208.01,208.06,29039.0,200.4342,200.463,199.9919,200.04,29039.0
2023-04-25 13:15:00,208.06,208.06,207.56,207.8,19661.0,200.04,200.04,199.5593,199.79,19661.0
2023-04-25 13:20:00,207.86,208.0,207.58,207.72,9258.0,199.8477,199.9823,199.5785,199.7131,9258.0
2023-04-25 13:25:00,207.78,207.84,207.61,207.8,5366.0,199.7708,199.8285,199.6073,199.79,5366.0
2023-04-25 13:30:00,207.83,208.0,207.71,207.95,10730.0,199.8188,199.9823,199.7035,199.9342,10730.0
2023-04-25 13:35:00,207.97,208.1,207.92,207.99,11341.0,199.9534,200.0784,199.9054,199.9727,11341.0
2023-04-25 13:40:00,208.0,208.11,207.93,208.04,11132.0,199.9823,200.0881,199.915,200.0207,11132.0
2023-04-25 13:45:00,208.05,208.05,207.83,207.98,17933.0,200.0304,200.0304,199.8188,199.9631,17933.0
2023-04-25 13:50:00,207.98,208.08,207.7,207.82,11930.0,199.9631,200.0592,199.6939,199.8092,11930.0
2023-04-25 13:55:00,207.77,208.06,207.77,207.88,16691.0,199.7612,200.04,199.7612,199.8669,16691.0
2023-04-25 14:00:00,207.86,207.99,207.82,207.86,15805.0,199.8477,199.9727,199.8092,199.8477,15805.0
2023-04-25 14:05:00,207.91,208.19,207.91,207.96,8843.0,199.8958,200.165,199.8958,199.9438,8843.0
2023-04-25 14:10:00,207.96,208.13,207.91,208.07,9210.0,199.9438,200.1073,199.8958,200.0496,9210.0
2023-04-25 14:15:00,208.07,208.24,207.89,207.97,9703.0,200.0496,200.213,199.8765,199.9534,9703.0
2023-04-25 14:20:00,207.92,208.05,207.82,207.91,9433.0,199.9054,200.0304,199.8092,199.8958,9433.0
2023-04-25 14:25:00,207.91,208.09,207.85,208.03,7177.0,199.8958,200.0688,199.8381,200.0111,7177.0
2023-04-25 14:30:00,208.02,208.26,207.96,208.07,14433.0,200.0015,200.2323,199.9438,200.0496,14433.0
2023-04-25 14:35:00,208.07,208.09,207.92,207.93,9965.0,200.0496,200.0688,199.9054,199.915,9965.0
2023-04-25 14:40:00,207.91,207.91,207.54,207.55,9373.0,199.8958,199.8958,199.54,199.5496,9373.0
2023-04-25 14:45:00,207.55,207.66,207.43,207.65,20618.0,199.5496,199.6554,199.4343,199.6458,20618.0
2023-04-25 14:50:00,207.7,207.75,207.41,207.41,15837.0,199.6939,199.7419,199.415,199.415,15837.0
2023-04-25 14:55:00,207.41,207.48,207.32,207.33,14804.0,199.415,199.4823,199.3285,199.3381,14804.0
2023-04-25 15:00:00,207.33,207.52,207.28,207.38,12308.0,199.3381,199.5208,199.29,199.3862,12308.0
2023-04-25 15:05:00,207.38,207.46,207.26,207.26,16840.0,199.3862,199.4631,199.2708,199.2708,16840.0
2023-04-25 15:10:00,207.28,207.3,207.11,207.27,20716.0,199.29,199.3093,199.1266,199.2804,20716.0
2023-04-25 15:15:00,207.34,207.55,207.31,207.44,13517.0,199.3477,199.5496,199.3189,199.4439,13517.0
2023-04-25 15:20:00,207.42,207.49,207.24,207.32,10274.0,199.4246,199.4919,199.2516,199.3285,10274.0
2023-04-25 15:25:00,207.32,207.37,207.06,207.16,16069.0,199.3285,199.3766,199.0785,199.1747,16069.0
2023-04-25 15:30:00,207.16,207.24,207.0,207.0,20772.0,199.1747,199.2516,199.0208,199.0208,20772.0
2023-04-25 15:35:00,206.98,206.98,206.7,206.82,27836.0,199.0016,199.0016,198.7324,198.8478,27836.0
2023-04-25 15:40:00,206.8,206.87,206.44,206.56,24524.0,198.8285,198.8958,198.4824,198.5978,24524.0
2023-04-25 15:45:00,206.57,206.82,206.48,206.48,31624.0,198.6074,198.8478,198.5209,198.5209,31624.0
2023-04-25 15:50:00,206.48,206.52,206.05,206.22,49474.0,198.5209,198.5593,198.1075,198.2709,49474.0
2023-04-25 15:55:00,206.2,206.23,205.78,205.89,166216.0,198.2517,198.2805,197.8479,197.9536,166216.0
2023-04-26 09:30:00,205.49,205.71,205.02,205.16,48743.0,197.569,197.7806,197.1172,197.2518,48743.0
2023-04-26 09:35:00,205.17,205.5,204.65,205.19,18980.0,197.2614,197.5787,196.7614,197.2806,18980.0
2023-04-26 09:40:00,205.12,205.15,204.2,204.22,25450.0,197.2133,197.2421,196.3288,196.348,25450.0
2023-04-26 09:45:00,204.23,204.58,203.38,203.58,35046.0,196.3576,196.6941,195.5404,195.7327,35046.0
2023-04-26 09:50:00,203.58,204.32,203.58,203.95,23225.0,195.7327,196.4441,195.7327,196.0884,23225.0
2023-04-26 09:55:00,203.95,204.32,203.62,204.27,21824.0,196.0884,196.4441,195.7711,196.3961,21824.0
2023-04-26 10:00:00,204.3,204.37,203.75,204.04,19824.0,196.4249,196.4922,195.8961,196.1749,19824.0
2023-04-26 10:05:00,203.93,204.27,203.52,203.67,21115.0,196.0692,196.3961,195.675,195.8192,21115.0
2023-04-26 10:10:00,203.72,204.0,203.54,203.85,20965.0,195.8673,196.1365,195.6942,195.9923,20965.0
2023-04-26 10:15:00,203.85,203.85,203.22,203.53,18751.0,195.9923,195.9923,195.3865,195.6846,18751.0
2023-04-26 10:20:00,203.53,203.53,202.88,203.04,15598.0,195.6846,195.6846,195.0596,195.2135,15598.0
2023-04-26 10:25:00,203.04,203.04,202.58,202.95,18970.0,195.2135,195.2135,194.7712,195.127,18970.0
2023-04-26 10:30:00,202.97,203.02,202.39,202.51,30593.0,195.1462,195.1943,194.5885,194.7039,30593.0
2023-04-26 10:35:00,202.54,202.88,202.45,202.59,28016.0,194.7328,195.0596,194.6462,194.7808,28016.0
2023-04-26 10:40:00,202.63,202.7,202.36,202.49,17668.0,194.8193,194.8866,194.5597,194.6847,17668.0
2023-04-26 10:45:00,202.52,202.68,202.32,202.65,21599.0,194.7135,194.8674,194.5212,194.8385,21599.0
2023-04-26 10:50:00,202.66,203.03,202.58,202.76,17632.0,194.8481,195.2039,194.7712,194.9443,17632.0
2023-04-26 10:55:00,202.76,202.84,202.49,202.54,19158.0,194.9443,195.0212,194.6847,194.7328,19158.0
2023-04-26 11:00:00,202.54,203.02,202.33,203.02,21238.0,194.7328,195.1943,194.5309,195.1943,21238.0
2023-04-26 11:05:00,203.02,203.47,203.01,203.25,15978.0,195.1943,195.6269,195.1846,195.4154,15978.0
2023-04-26 11:10:00,203.3,203.45,203.28,203.41,25111.0,195.4635,195.6077,195.4442,195.5692,25111.0
2023-04-26 11:15:00,203.39,203.6,203.3,203.36,18415.0,195.55,195.7519,195.4635,195.5211,18415.0
2023-04-26 11:20:00,203.39,203.52,203.13,203.17,19599.0,195.55,195.675,195.3,195.3385,19599.0
2023-04-26 11:25:00,203.17,203.18,202.91,203.02,28351.0,195.3385,195.3481,195.0885,195.1943,28351.0
2023-04-26 11:30:00,203.04,203.05,202.62,202.71,10771.0,195.2135,195.2231,194.8097,194.8962,10771.0
2023-04-26 11:35:00,202.71,202.71,202.28,202.33,20691.0,194.8962,194.8962,194.4828,194.5309,20691.0
2023-04-26 11:40:00,202.32,202.43,202.16,202.22,18840.0,194.5212,194.627,194.3674,194.4251,18840.0
2023-04-26 11:45:00,202.19,202.48,202.19,202.45,15459.0,194.3962,194.6751,194.3962,194.6462,15459.0
2023-04-26 11:50:00,202.43,202.46,202.12,202.21,11694.0,194.627,194.6558,194.3289,194.4155,11694.0
2023-04-26 11:55:00,202.24,202.66,202.23,202.66,21631.0,194.4443,194.8481,194.4347,194.8481,21631.0
2023-04-26 12:00:00,202.66,203.1,202.66,203.05,20302.0,194.8481,195.2712,194.8481,195.2231,20302.0
2023-04-26 12:05:00,203.04,203.13,202.98,203.11,22186.0,195.2135,195.3,195.1558,195.2808,22186.0
2023-04-26 12:10:00,203.08,203.08,202.85,202.87,14073.0,195.2519,195.2519,195.0308,195.05,14073.0
2023-04-26 12:15:00,202.9,202.96,202.49,202.6,10268.0,195.0789,195.1366,194.6847,194.7904,10268.0
2023-04-26 12:20:00,202.57,202.64,202.4,202.52,12209.0,194.7616,194.8289,194.5982,194.7135,12209.0
2023-04-26 12:25:00,202.51,202.51,202.23,202.24,13114.0,194.7039,194.7039,194.4347,194.4443,13114.0
2023-04-26 12:30:00,202.22,202.4,202.1,202.1,8688.0,194.4251,194.5982,194.3097,194.3097,8688.0
2023-04-26 12:35:00,202.1,202.32,202.02,202.25,9620.0,194.3097,194.5212,194.2328,194.4539,9620.0
2023-04-26 12:40:00,202.27,202.33,202.08,202.2,11861.0,194.4732,194.5309,194.2905,194.4059,11861.0
2023-04-26 12:45:00,202.2,202.27,202.07,202.27,9566.0,194.4059,194.4732,194.2809,194.4732,9566.0
2023-04-26 12:50:00,202.27,202.31,202.07,202.27,7433.0,194.4732,194.5116,194.2809,194.4732,7433.0
2023-04-26 12:55:00,202.27,202.31,202.09,202.17,7837.0,194.4732,194.5116,194.3001,194.377,7837.0
2023-04-26 13:00:00,202.19,202.58,202.19,202.55,12078.0,194.3962,194.7712,194.3962,194.7424,12078.0
2023-04-26 13:05:00,202.56,202.58,202.35,202.49,8011.0,194.752,194.7712,194.5501,194.6847,8011.0
2023-04-26 13:10:00,202.49,202.68,202.43,202.67,7348.0,194.6847,194.8674,194.627,194.8577,7348.0
2023-04-26 13:15:00,202.66,202.76,202.43,202.54,14362.0,194.8481,194.9443,194.627,194.7328,14362.0
2023-04-26 13:20:00,202.52,202.52,202.3,202.4,15334.0,194.7135,194.7135,194.502,194.5982,15334.0
2023-04-26 13:25:00,202.4,202.5,202.27,202.49,9028.0,194.5982,194.6943,194.4732,194.6847,9028.0
2023-04-26 13:30:00,202.46,202.48,202.24,202.43,9922.0,194.6558,194.6751,194.4443,194.627,9922.0
2023-04-26 13:35:00,202.43,202.45,202.19,202.26,10916.0,194.627,194.6462,194.3962,194.4635,10916.0
2023-04-26 13:40:00,202.24,202.3,202.14,202.22,8128.0,194.4443,194.502,194.3482,194.4251,8128.0
2023-04-26 13:45:00,202.22,202.24,201.85,201.85,16853.0,194.4251,194.4443,194.0694,194.0694,16853.0
2023-04-26 13:50:00,201.86,201.96,201.78,201.94,13704.0,194.079,194.1751,194.0021,194.1559,13704.0
2023-04-26 13:55:00,201.92,201.99,201.75,201.85,15363.0,194.1367,194.204,193.9732,194.0694,15363.0
2023-04-26 14:00:00,201.86,201.87,201.5,201.61,14726.0,194.079,194.0886,193.7328,193.8386,14726.0
2023-04-26 14:05:00,201.62,201.62,201.32,201.32,14413.0,193.8482,193.8482,193.5598,193.5598,14413.0
2023-04-26 14:10:00,201.32,201.43,201.27,201.4,20346.0,193.5598,193.6655,193.5117,193.6367,20346.0
2023-04-26 14:15:00,201.41,201.55,201.28,201.29,21078.0,193.6463,193.7809,193.5213,193.5309,21078.0
2023-04-26 14:20:00,201.29,201.36,201.13,201.35,17918.0,193.5309,193.5982,193.3771,193.5886,17918.0
2023-04-26 14:25:00,201.35,201.43,201.33,201.41,10327.0,193.5886,193.6655,193.5694,193.6463,10327.0
2023-04-26 14:30:00,201.37,201.4,201.1,201.12,14946.0,193.6079,193.6367,193.3483,193.3675,14946.0
2023-04-26 14:35:00,201.11,201.11,200.8,200.86,19383.0,193.3579,193.3579,193.0598,193.1175,19383.0
2023-04-26 14:40:00,200.86,200.89,200.62,200.68,14573.0,193.1175,193.1464,192.8868,192.9445,14573.0
2023-04-26 14:45:00,200.68,200.68,200.48,200.5,22975.0,192.9445,192.9445,192.7522,192.7714,22975.0
2023-04-26 14:50:00,200.5,200.81,200.37,200.77,30720.0,192.7714,193.0694,192.6464,193.031,30720.0
2023-04-26 14:55:00,200.77,200.87,200.59,200.78,27471.0,193.031,193.1271,192.8579,193.0406,27471.0
2023-04-26 15:00:00,200.81,200.82,200.65,200.65,26022.0,193.0694,193.0791,192.9156,192.9156,26022.0
2023-04-26 15:05:00,200.66,200.97,200.65,200.95,25627.0,192.9252,193.2233,192.9156,193.204,25627.0
2023-04-26 15:10:00,200.93,201.35,200.85,201.2,28668.0,193.1848,193.5886,193.1079,193.4444,28668.0
2023-04-26 15:15:00,201.21,201.21,200.98,200.99,24645.0,193.454,193.454,193.2329,193.2425,24645.0
2023-04-26 15:20:00,200.98,201.06,200.85,200.92,30030.0,193.2329,193.3098,193.1079,193.1752,30030.0
2023-04-26 15:25:00,200.92,201.08,200.83,200.98,26329.0,193.1752,193.329,193.0887,193.2329,26329.0
2023-04-26 15:30:00,200.99,201.0,200.62,200.64,40990.0,193.2425,193.2521,192.8868,192.906,40990.0
2023-04-26 15:35:00,200.61,200.65,200.42,200.55,49659.0,192.8772,192.9156,192.6945,192.8195,49659.0
2023-04-26 15:40:00,200.58,200.67,200.31,200.45,47106.0,192.8483,192.9348,192.5887,192.7233,47106.0
2023-04-26 15:45:00,200.45,200.53,200.36,200.47,63319.0,192.7233,192.8002,192.6368,192.7425,63319.0
2023-04-26 15:50:00,200.45,200.78,200.1,200.66,140443.0,192.7233,193.0406,192.3868,192.9252,140443.0
2023-04-26 15:55:00,200.66,201.02,200.65,200.8,245221.0,192.9252,193.2713,192.9156,193.0598,245221.0
2023-04-27 09:30:00,200.63,201.72,200.62,201.56,45984.0,192.8964,193.9444,192.8868,193.7905,45984.0
2023-04-27 09:35:00,201.59,201.6,200.82,201.25,30949.0,193.8194,193.829,193.0791,193.4925,30949.0
2023-04-27 09:40:00,201.25,201.27,200.77,200.91,21247.0,193.4925,193.5117,193.031,193.1656,21247.0
2023-04-27 09:45:00,200.94,201.32,200.71,201.27,49382.0,193.1944,193.5598,192.9733,193.5117,49382.0
2023-04-27 09:50:00,201.28,201.96,201.28,201.96,25345.0,193.5213,194.1751,193.5213,194.1751,25345.0
2023-04-27 09:55:00,201.96,202.43,201.95,202.43,15319.0,194.1751,194.627,194.1655,194.627,15319.0
2023-04-27 10:00:00,202.4,202.78,202.2,202.52,20562.0,194.5982,194.9635,194.4059,194.7135,20562.0
2023-04-27 10:05:00,202.52,202.97,202.35,202.84,13711.0,194.7135,195.1462,194.5501,195.0212,13711.0
2023-04-27 10:10:00,202.9,202.91,202.3,202.75,12346.0,195.0789,195.0885,194.502,194.9347,12346.0
2023-04-27 10:15:00,202.76,202.84,202.15,202.64,19883.0,194.9443,195.0212,194.3578,194.8289,19883.0
2023-04-27 10:20:00,202.63,202.63,202.19,202.37,11890.0,194.8193,194.8193,194.3962,194.5693,11890.0
2023-04-27 10:25:00,202.43,202.53,202.21,202.53,14373.0,194.627,194.7231,194.4155,194.7231,14373.0
2023-04-27 10:30:00,202.5,202.65,202.41,202.43,10025.0,194.6943,194.8385,194.6078,194.627,10025.0
2023-04-27 10:35:00,202.43,202.7,202.33,202.43,17424.0,194.627,194.8866,194.5309,194.627,17424.0
2023-04-27 10:40:00,202.43,202.46,202.14,202.36,12026.0,194.627,194.6558,194.3482,194.5597,12026.0
2023-04-27 10:45:00,202.31,202.66,202.26,202.66,13975.0,194.5116,194.8481,194.4635,194.8481,13975.0
2023-04-27 10:50:00,202.64,202.71,202.35,202.62,12183.0,194.8289,194.8962,194.5501,194.8097,12183.0
2023-04-27 10:55:00,202.62,202.62,202.27,202.51,18219.0,194.8097,194.8097,194.4732,194.7039,18219.0
2023-04-27 11:00:00,202.51,202.56,202.16,202.28,18122.0,194.7039,194.752,194.3674,194.4828,18122.0
2023-04-27 11:05:00,202.26,202.3,201.98,202.01,11784.0,194.4635,194.502,194.1943,194.2232,11784.0
2023-04-27 11:10:00,202.04,202.15,201.78,201.95,36881.0,194.252,194.3578,194.0021,194.1655,36881.0
2023-04-27 11:15:00,201.95,201.99,201.69,201.7,12164.0,194.1655,194.204,193.9155,193.9251,12164.0
2023-04-27 11:20:00,201.69,201.97,201.62,201.84,21689.0,193.9155,194.1847,193.8482,194.0597,21689.0
2023-04-27 11:25:00,201.87,202.08,201.83,201.98,24364.0,194.0886,194.2905,194.0501,194.1943,24364.0
2023-04-27 11:30:00,202.02,202.45,201.99,202.24,13429.0,194.2328,194.6462,194.204,194.4443,13429.0
2023-04-27 11:35:00,202.05,202.1,201.8,201.83,18191.0,194.2616,194.3097,194.0213,194.0501,18191.0
2023-04-27 11:40:00,201.81,201.92,201.73,201.74,18868.0,194.0309,194.1367,193.954,193.9636,18868.0
2023-04-27 11:45:00,201.79,202.11,201.76,202.05,10787.0,194.0117,194.3193,193.9828,194.2616,10787.0
2023-04-27 11:50:00,202.11,202.34,202.11,202.31,7816.0,194.3193,194.5405,194.3193,194.5116,7816.0
2023-04-27 11:55:00,202.31,202.57,202.24,202.48,15638.0,194.5116,194.7616,194.4443,194.6751,15638.0
2023-04-27 12:00:00,202.53,202.93,202.52,202.74,14474.0,194.7231,195.1077,194.7135,194.925,14474.0
2023-04-27 12:05:00,202.7,202.83,202.7,202.79,8306.0,194.8866,195.0116,194.8866,194.9731,8306.0
2023-04-27 12:10:00,202.84,202.88,202.76,202.84,8825.0,195.0212,195.0596,194.9443,195.0212,8825.0
2023-04-27 12:15:00,202.84,203.12,202.83,203.07,8648.0,195.0212,195.2904,195.0116,195.2423,8648.0
2023-04-27 12:20:00,203.06,203.09,202.86,202.98,8532.0,195.2327,195.2616,195.0404,195.1558,8532.0
2023-04-27 12:25:00,202.98,202.98,202.71,202.74,6131.0,195.1558,195.1558,194.8962,194.925,6131.0
2023-04-27 12:30:00,202.75,202.84,202.74,202.76,6441.0,194.9347,195.0212,194.925,194.9443,6441.0
2023-04-27 12:35:00,202.75,202.89,202.7,202.7,6994.0,194.9347,195.0693,194.8866,194.8866,6994.0
2023-04-27 12:40:00,202.71,202.86,202.65,202.65,10525.0,194.8962,195.0404,194.8385,194.8385,10525.0
2023-04-27 12:45:00,202.67,202.88,202.66,202.84,7238.0,194.8577,195.0596,194.8481,195.0212,7238.0
2023-04-27 12:50:00,202.87,202.94,202.73,202.73,6100.0,195.05,195.1173,194.9154,194.9154,6100.0
2023-04-27 12:55:00,202.73,202.74,202.59,202.63,9342.0,194.9154,194.925,194.7808,194.8193,9342.0
2023-04-27 13:00:00,202.64,202.79,202.5,202.61,12801.0,194.8289,194.9731,194.6943,194.8001,12801.0
2023-04-27 13:05:00,202.64,202.64,202.53,202.57,6071.0,194.8289,194.8289,194.7231,194.7616,6071.0
2023-04-27 13:10:00,202.57,202.74,202.57,202.66,9172.0,194.7616,194.925,194.7616,194.8481,9172.0
2023-04-27 13:15:00,202.66,202.88,202.66,202.84,9302.0,194.8481,195.0596,194.8481,195.0212,9302.0
2023-04-27 13:20:00,202.86,203.04,202.83,203.0,10912.0,195.0404,195.2135,195.0116,195.175,10912.0
2023-04-27 13:25:00,203.01,203.23,202.98,203.22,11390.0,195.1846,195.3962,195.1558,195.3865,11390.0
2023-04-27 13:30:00,203.22,203.5,203.19,203.46,9132.0,195.3865,195.6558,195.3577,195.6173,9132.0
2023-04-27 13:35:00,203.46,203.63,203.45,203.57,10290.0,195.6173,195.7807,195.6077,195.7231,10290.0
2023-04-27 13:40:00,203.57,203.68,203.55,203.64,6970.0,195.7231,195.8288,195.7038,195.7904,6970.0
2023-04-27 13:45:00,203.65,203.86,203.62,203.62,20250.0,195.8,196.0019,195.7711,195.7711,20250.0
2023-04-27 13:50:00,203.62,203.96,203.62,203.91,8587.0,195.7711,196.098,195.7711,196.0499,8587.0
2023-04-27 13:55:00,203.92,203.92,203.76,203.78,9126.0,196.0596,196.0596,195.9057,195.925,9126.0
2023-04-27 14:00:00,203.78,203.95,203.73,203.95,8025.0,195.925,196.0884,195.8769,196.0884,8025.0
2023-04-27 14:05:00,203.95,203.95,203.72,203.74,5823.0,196.0884,196.0884,195.8673,195.8865,5823.0
2023-04-27 14:10:00,203.72,203.9,203.7,203.79,8111.0,195.8673,196.0403,195.848,195.9346,8111.0
2023-04-27 14:15:00,203.82,204.17,203.79,204.17,8488.0,195.9634,196.2999,195.9346,196.2999,8488.0
2023-04-27 14:20:00,204.14,204.14,203.92,203.97,8702.0,196.2711,196.2711,196.0596,196.1076,8702.0
2023-04-27 14:25:00,203.99,204.24,203.95,204.17,7970.0,196.1269,196.3672,196.0884,196.2999,7970.0
2023-04-27 14:30:00,204.19,204.38,204.05,204.35,11359.0,196.3192,196.5018,196.1845,196.473,11359.0
2023-04-27 14:35:00,204.32,204.42,204.01,204.13,9395.0,196.4441,196.5403,196.1461,196.2615,9395.0
2023-04-27 14:40:00,204.15,204.18,203.9,204.01,7914.0,196.2807,196.3095,196.0403,196.1461,7914.0
2023-04-27 14:45:00,204.01,204.08,203.9,204.07,6094.0,196.1461,196.2134,196.0403,196.2038,6094.0
2023-04-27 14:50:00,204.07,204.38,204.05,204.26,9369.0,196.2038,196.5018,196.1845,196.3865,9369.0
2023-04-27 14:55:00,204.23,204.49,204.19,204.46,9201.0,196.3576,196.6076,196.3192,196.5787,9201.0
2023-04-27 15:00:00,204.46,204.52,204.37,204.48,10020.0,196.5787,196.6364,196.4922,196.598,10020.0
2023-04-27 15:05:00,204.5,204.5,204.28,204.32,9818.0,196.6172,196.6172,196.4057,196.4441,9818.0
2023-04-27 15:10:00,204.32,204.32,204.17,204.29,10593.0,196.4441,196.4441,196.2999,196.4153,10593.0
2023-04-27 15:15:00,204.33,204.44,204.26,204.33,14119.0,196.4538,196.5595,196.3865,196.4538,14119.0
2023-04-27 15:20:00,204.33,204.41,204.27,204.33,15052.0,196.4538,196.5307,196.3961,196.4538,15052.0
2023-04-27 15:25:00,204.33,204.38,204.21,204.35,15512.0,196.4538,196.5018,196.3384,196.473,15512.0
2023-04-27 15:30:00,204.35,204.39,204.19,204.24,22211.0,196.473,196.5114,196.3192,196.3672,22211.0
2023-04-27 15:35:00,204.23,204.52,204.13,204.5,35201.0,196.3576,196.6364,196.2615,196.6172,35201.0
2023-04-27 15:40:00,204.5,204.83,204.47,204.64,34557.0,196.6172,196.9345,196.5884,196.7518,34557.0
2023-04-27 15:45:00,204.63,204.81,204.48,204.7,21064.0,196.7422,196.9153,196.598,196.8095,21064.0
2023-04-27 15:50:00,204.66,204.76,204.48,204.54,50452.0,196.771,196.8672,196.598,196.6557,50452.0
2023-04-27 15:55:00,204.49,204.63,204.31,204.59,118722.0,196.6076,196.7422,196.4345,196.7037,118722.0
2023-04-28 09:30:00,204.6,205.37,204.56,204.77,48472.0,196.7133,197.4537,196.6749,196.8768,48472.0
2023-04-28 09:35:00,205.07,205.36,204.95,205.23,17740.0,197.1652,197.4441,197.0499,197.3191,17740.0
2023-04-28 09:40:00,205.15,205.26,204.68,204.69,22615.0,197.2421,197.3479,196.7903,196.7999,22615.0
2023-04-28 09:45:00,204.78,205.32,204.78,205.03,14924.0,196.8864,197.4056,196.8864,197.1268,14924.0
2023-04-28 09:50:00,204.83,205.1,204.79,205.1,13384.0,196.9345,197.1941,196.896,197.1941,13384.0
2023-04-28 09:55:00,205.16,205.48,205.03,205.29,17334.0,197.2518,197.5594,197.1268,197.3768,17334.0
2023-04-28 10:00:00,205.16,205.47,205.03,205.39,11956.0,197.2518,197.5498,197.1268,197.4729,11956.0
2023-04-28 10:05:00,205.4,205.79,205.35,205.72,13955.0,197.4825,197.8575,197.4344,197.7902,13955.0
2023-04-28 10:10:00,205.72,206.21,205.71,205.99,24807.0,197.7902,198.2613,197.7806,198.0498,24807.0
2023-04-28 10:15:00,205.93,206.28,205.87,206.09,10872.0,197.9921,198.3286,197.9344,198.1459,10872.0
2023-04-28 10:20:00,206.09,206.09,205.77,205.89,7340.0,198.1459,198.1459,197.8382,197.9536,7340.0
2023-04-28 10:25:00,205.87,206.07,205.76,205.86,14456.0,197.9344,198.1267,197.8286,197.9248,14456.0
2023-04-28 10:30:00,205.87,206.15,205.67,205.75,8287.0,197.9344,198.2036,197.7421,197.819,8287.0
2023-04-28 10:35:00,205.78,205.84,205.0,205.2,16344.0,197.8479,197.9056,197.0979,197.2902,16344.0
2023-04-28 10:40:00,205.34,205.53,205.14,205.43,9107.0,197.4248,197.6075,197.2325,197.5114,9107.0
2023-04-28 10:45:00,205.48,205.69,205.21,205.69,9627.0,197.5594,197.7613,197.2998,197.7613,9627.0
2023-04-28 10:50:00,205.77,206.0,205.67,205.9,6993.0,197.8382,198.0594,197.7421,197.9632,6993.0
2023-04-28 10:55:00,205.9,205.9,204.66,204.9,20273.0,197.9632,197.9632,196.771,197.0018,20273.0
2023-04-28 11:00:00,204.9,204.9,204.34,204.55,18530.0,197.0018,197.0018,196.4634,196.6653,18530.0
2023-04-28 11:05:00,204.59,205.34,204.59,205.33,20646.0,196.7037,197.4248,196.7037,197.4152,20646.0
2023-04-28 11:10:00,205.39,205.57,205.25,205.46,9922.0,197.4729,197.646,197.3383,197.5402,9922.0
2023-04-28 11:15:00,205.42,205.71,205.39,205.71,6388.0,197.5017,197.7806,197.4729,197.7806,6388.0
2023-04-28 11:20:00,205.71,205.76,205.51,205.55,10507.0,197.7806,197.8286,197.5883,197.6267,10507.0
2023-04-28 11:25:00,205.49,205.5,205.34,205.35,9379.0,197.569,197.5787,197.4248,197.4344,9379.0
2023-04-28 11:30:00,205.38,205.65,205.31,205.41,17614.0,197.4633,197.7229,197.396,197.4921,17614.0
2023-04-28 11:35:00,205.48,205.51,205.19,205.21,14224.0,197.5594,197.5883,197.2806,197.2998,14224.0
2023-04-28 11:40:00,205.18,205.51,205.14,205.36,15549.0,197.271,197.5883,197.2325,197.4441,15549.0
2023-04-28 11:45:00,205.34,205.63,205.29,205.62,9902.0,197.4248,197.7036,197.3768,197.694,9902.0
2023-04-28 11:50:00,205.61,205.64,205.45,205.47,18780.0,197.6844,197.7133,197.5306,197.5498,18780.0
2023-04-28 11:55:00,205.43,205.62,205.43,205.55,13205.0,197.5114,197.694,197.5114,197.6267,13205.0
2023-04-28 12:00:00,205.58,205.73,205.52,205.53,10028.0,197.6556,197.7998,197.5979,197.6075,10028.0
2023-04-28 12:05:00,205.56,205.66,205.44,205.52,14659.0,197.6363,197.7325,197.521,197.5979,14659.0
2023-04-28 12:10:00,205.56,205.8,205.56,205.7,14042.0,197.6363,197.8671,197.6363,197.7709,14042.0
2023-04-28 12:15:00,205.73,205.79,205.59,205.78,10155.0,197.7998,197.8575,197.6652,197.8479,10155.0
2023-04-28 12:20:00,205.74,205.92,205.63,205.78,11415.0,197.8094,197.9825,197.7036,197.8479,11415.0
2023-04-28 12:25:00,205.78,205.94,205.69,205.93,9910.0,197.8479,198.0017,197.7613,197.9921,9910.0
2023-04-28 12:30:00,205.96,206.0,205.83,205.9,21986.0,198.0209,198.0594,197.8959,197.9632,21986.0
2023-04-28 12:35:00,205.97,206.07,205.94,205.99,9025.0,198.0305,198.1267,198.0017,198.0498,9025.0
2023-04-28 12:40:00,205.99,206.26,205.98,206.13,12367.0,198.0498,198.3094,198.0402,198.1844,12367.0
2023-04-28 12:45:00,206.2,206.24,205.99,206.01,8082.0,198.2517,198.2901,198.0498,198.069,8082.0
2023-04-28 12:50:00,206.06,206.15,206.02,206.08,11276.0,198.1171,198.2036,198.0786,198.1363,11276.0
2023-04-28 12:55:00,206.07,206.34,206.01,206.34,13891.0,198.1267,198.3863,198.069,198.3863,13891.0
2023-04-28 13:00:00,206.34,206.47,206.22,206.46,29053.0,198.3863,198.5113,198.2709,198.5017,29053.0
2023-04-28 13:05:00,206.46,206.7,206.44,206.57,13149.0,198.5017,198.7324,198.4824,198.6074,13149.0
2023-04-28 13:10:00,206.57,206.85,206.53,206.76,4516.0,198.6074,198.8766,198.569,198.7901,4516.0
2023-04-28 13:15:00,206.78,206.97,206.72,206.76,9254.0,198.8093,198.992,198.7516,198.7901,9254.0
2023-04-28 13:20:00,206.75,206.96,206.75,206.96,9338.0,198.7805,198.9824,198.7805,198.9824,9338.0
2023-04-28 13:25:00,206.95,206.95,206.77,206.8,7148.0,198.9728,198.9728,198.7997,198.8285,7148.0
2023-04-28 13:30:00,206.79,206.86,206.66,206.73,11599.0,198.8189,198.8862,198.6939,198.7612,11599.0
2023-04-28 13:35:00,206.71,206.74,206.42,206.6,12211.0,198.742,198.7709,198.4632,198.6363,12211.0
2023-04-28 13:40:00,206.6,206.73,206.52,206.57,8976.0,198.6363,198.7612,198.5593,198.6074,8976.0
2023-04-28 13:45:00,206.57,206.59,206.42,206.56,8300.0,198.6074,198.6266,198.4632,198.5978,8300.0
2023-04-28 13:50:00,206.48,206.48,206.22,206.32,10861.0,198.5209,198.5209,198.2709,198.367,10861.0
2023-04-28 13:55:00,206.32,206.39,206.21,206.38,7763.0,198.367,198.4344,198.2613,198.4247,7763.0
2023-04-28 14:00:00,206.41,206.68,206.41,206.66,9777.0,198.4536,198.7132,198.4536,198.6939,9777.0
2023-04-28 14:05:00,206.68,206.69,206.42,206.53,7977.0,198.7132,198.7228,198.4632,198.569,7977.0
2023-04-28 14:10:00,206.55,206.55,206.27,206.37,11482.0,198.5882,198.5882,198.319,198.4151,11482.0
2023-04-28 14:15:00,206.37,206.68,206.28,206.61,12372.0,198.4151,198.7132,198.3286,198.6459,12372.0
2023-04-28 14:20:00,206.65,206.72,206.51,206.59,7674.0,198.6843,198.7516,198.5497,198.6266,7674.0
2023-04-28 14:25:00,206.56,206.6,206.47,206.57,7878.0,198.5978,198.6363,198.5113,198.6074,7878.0
2023-04-28 14:30:00,206.61,206.7,206.4,206.67,10843.0,198.6459,198.7324,198.444,198.7036,10843.0
2023-04-28 14:35:00,206.66,206.66,206.3,206.53,11976.0,198.6939,198.6939,198.3478,198.569,11976.0
2023-04-28 14:40:00,206.54,206.82,206.46,206.51,10846.0,198.5786,198.8478,198.5017,198.5497,10846.0
2023-04-28 14:45:00,206.46,206.63,206.42,206.49,12020.0,198.5017,198.6651,198.4632,198.5305,12020.0
2023-04-28 14:50:00,206.49,206.81,206.49,206.76,10021.0,198.5305,198.8382,198.5305,198.7901,10021.0
2023-04-28 14:55:00,206.71,206.95,206.68,206.95,12681.0,198.742,198.9728,198.7132,198.9728,12681.0
2023-04-28 15:00:00,206.95,207.26,206.94,207.26,18954.0,198.9728,199.2708,198.9632,199.2708,18954.0
2023-04-28 15:05:00,207.3,207.44,207.2,207.24,19815.0,199.3093,199.4439,199.2131,199.2516,19815.0
2023-04-28 15:10:00,207.26,207.39,207.22,207.34,12941.0,199.2708,199.3958,199.2324,199.3477,12941.0
2023-04-28 15:15:00,207.29,207.54,207.24,207.54,14311.0,199.2997,199.54,199.2516,199.54,14311.0
2023-04-28 15:20:00,207.54,207.54,207.09,207.22,21347.0,199.54,199.54,199.1074,199.2324,21347.0
2023-04-28 15:25:00,207.17,207.24,207.06,207.13,11029.0,199.1843,199.2516,199.0785,199.1458,11029.0
2023-04-28 15:30:00,207.13,207.25,207.02,207.09,21562.0,199.1458,199.2612,199.0401,199.1074,21562.0
2023-04-28 15:35:00,207.07,207.36,207.05,207.32,18922.0,199.0881,199.367,199.0689,199.3285,18922.0
2023-04-28 15:40:00,207.3,207.54,207.29,207.51,18339.0,199.3093,199.54,199.2997,199.5112,18339.0
2023-04-28 15:45:00,207.48,207.57,207.2,207.21,28605.0,199.4823,199.5689,199.2131,199.2227,28605.0
2023-04-28 15:50:00,207.29,207.58,207.22,207.54,35401.0,199.2997,199.5785,199.2324,199.54,35401.0
2023-04-28 15:55:00,207.53,207.88,207.39,207.83,106058.0,199.5304,199.8669,199.3958,199.8188,106058.0
2023-05-01 09:30:00,207.83,208.15,207.23,208.15,45775.0,199.8188,200.1265,199.242,200.1265,45775.0
2023-05-01 09:35:00,208.1,208.15,207.41,207.81,28614.0,200.0784,200.1265,199.415,199.7996,28614.0
2023-05-01 09:40:00,207.72,208.07,207.32,207.32,17645.0,199.7131,200.0496,199.3285,199.3285,17645.0
2023-05-01 09:45:00,207.4,207.59,207.13,207.5,18507.0,199.4054,199.5881,199.1458,199.5016,18507.0
2023-05-01 09:50:00,207.59,207.77,207.29,207.76,11740.0,199.5881,199.7612,199.2997,199.7515,11740.0
2023-05-01 09:55:00,207.72,207.98,207.63,207.9,19075.0,199.7131,199.9631,199.6266,199.8861,19075.0
2023-05-01 10:00:00,207.88,207.88,207.56,207.85,15791.0,199.8669,199.8669,199.5593,199.8381,15791.0
2023-05-01 10:05:00,207.87,207.9,207.69,207.85,9642.0,199.8573,199.8861,199.6842,199.8381,9642.0
2023-05-01 10:10:00,207.9,207.95,207.42,207.67,10710.0,199.8861,199.9342,199.4246,199.665,10710.0
2023-05-01 10:15:00,207.59,208.08,207.56,207.8,15532.0,199.5881,200.0592,199.5593,199.79,15532.0
2023-05-01 10:20:00,207.8,207.85,207.62,207.66,10526.0,199.79,199.8381,199.6169,199.6554,10526.0
2023-05-01 10:25:00,207.68,207.92,207.68,207.73,9046.0,199.6746,199.9054,199.6746,199.7227,9046.0
2023-05-01 10:30:00,207.74,207.91,207.6,207.69,14059.0,199.7323,199.8958,199.5977,199.6842,14059.0
2023-05-01 10:35:00,207.67,207.92,207.62,207.71,11224.0,199.665,199.9054,199.6169,199.7035,11224.0
2023-05-01 10:40:00,207.83,207.83,207.46,207.73,14313.0,199.8188,199.8188,199.4631,199.7227,14313.0
2023-05-01 10:45:00,207.81,208.16,207.81,208.14,10302.0,199.7996,200.1361,199.7996,200.1169,10302.0
2023-05-01 10:50:00,208.15,208.19,207.84,207.93,14122.0,200.1265,200.165,199.8285,199.915,14122.0
2023-05-01 10:55:00,207.99,208.06,207.9,208.05,10863.0,199.9727,200.04,199.8861,200.0304,10863.0
2023-05-01 11:00:00,207.99,208.1,207.61,207.7,10137.0,199.9727,200.0784,199.6073,199.6939,10137.0
2023-05-01 11:05:00,207.74,207.77,207.49,207.49,10652.0,199.7323,199.7612,199.4919,199.4919,10652.0
2023-05-01 11:10:00,207.49,207.59,207.36,207.43,10732.0,199.4919,199.5881,199.367,199.4343,10732.0
2023-05-01 11:15:00,207.43,207.43,207.16,207.38,11129.0,199.4343,199.4343,199.1747,199.3862,11129.0
2023-05-01 11:20:00,207.37,207.6,207.26,207.46,11256.0,199.3766,199.5977,199.2708,199.4631,11256.0
2023-05-01 11:25:00,207.4,207.5,207.2,207.35,14957.0,199.4054,199.5016,199.2131,199.3573,14957.0
2023-05-01 11:30:00,207.31,207.5,207.27,207.44,6832.0,199.3189,199.5016,199.2804,199.4439,6832.0
2023-05-01 11:35:00,207.44,207.64,207.42,207.57,9489.0,199.4439,199.6362,199.4246,199.5689,9489.0
2023-05-01 11:40:00,207.6,207.73,207.45,207.69,8613.0,199.5977,199.7227,199.4535,199.6842,8613.0
2023-05-01 11:45:00,207.69,207.79,207.44,207.63,8972.0,199.6842,199.7804,199.4439,199.6266,8972.0
2023-05-01 11:50:00,207.66,207.66,207.44,207.59,19842.0,199.6554,199.6554,199.4439,199.5881,19842.0
2023-05-01 11:55:00,207.62,207.75,207.53,207.74,7093.0,199.6169,199.7419,199.5304,199.7323,7093.0
2023-05-01 12:00:00,207.74,207.92,207.7,207.9,14483.0,199.7323,199.9054,199.6939,199.8861,14483.0
2023-05-01 12:05:00,207.87,207.99,207.86,207.94,11090.0,199.8573,199.9727,199.8477,199.9246,11090.0
2023-05-01 12:10:00,207.97,208.05,207.87,208.02,7415.0,199.9534,200.0304,199.8573,200.0015,7415.0
2023-05-01 12:15:00,208.02,208.15,207.99,208.15,10313.0,200.0015,200.1265,199.9727,200.1265,10313.0
2023-05-01 12:20:00,208.14,208.32,208.12,208.23,7254.0,200.1169,200.29,200.0977,200.2034,7254.0
2023-05-01 12:25:00,208.25,208.46,208.25,208.32,11854.0,200.2227,200.4246,200.2227,200.29,11854.0
2023-05-01 12:30:00,208.31,208.75,208.31,208.74,14162.0,200.2803,200.7034,200.2803,200.6938,14162.0
2023-05-01 12:35:00,208.74,208.9,208.61,208.86,15365.0,200.6938,200.8476,200.5688,200.8091,15365.0
2023-05-01 12:40:00,208.9,208.91,208.85,208.86,4992.0,200.8476,200.8572,200.7995,200.8091,4992.0
2023-05-01 12:45:00,208.86,208.87,208.68,208.68,5452.0,200.8091,200.8188,200.6361,200.6361,5452.0
2023-05-01 12:50:00,208.68,208.74,208.62,208.69,5336.0,200.6361,200.6938,200.5784,200.6457,5336.0
2023-05-01 12:55:00,208.7,208.75,208.52,208.62,9488.0,200.6553,200.7034,200.4822,200.5784,9488.0
2023-05-01 13:00:00,208.67,208.85,208.66,208.76,6919.0,200.6265,200.7995,200.6168,200.713,6919.0
2023-05-01 13:05:00,208.79,208.92,208.79,208.82,5893.0,200.7418,200.8668,200.7418,200.7707,5893.0
2023-05-01 13:10:00,208.84,208.91,208.84,208.86,4689.0,200.7899,200.8572,200.7899,200.8091,4689.0
2023-05-01 13:15:00,208.86,208.91,208.68,208.72,7026.0,200.8091,200.8572,200.6361,200.6745,7026.0
2023-05-01 13:20:00,208.76,208.8,208.66,208.77,9680.0,200.713,200.7515,200.6168,200.7226,9680.0
2023-05-01 13:25:00,208.77,208.81,208.46,208.48,7021.0,200.7226,200.7611,200.4246,200.4438,7021.0
2023-05-01 13:30:00,208.47,208.56,208.42,208.55,5782.0,200.4342,200.5207,200.3861,200.5111,5782.0
2023-05-01 13:35:00,208.58,208.59,208.24,208.27,3841.0,200.5399,200.5495,200.213,200.2419,3841.0
2023-05-01 13:40:00,208.31,208.59,208.31,208.41,7078.0,200.2803,200.5495,200.2803,200.3765,7078.0
2023-05-01 13:45:00,208.37,208.53,208.32,208.46,7278.0,200.338,200.4919,200.29,200.4246,7278.0
2023-05-01 13:50:00,208.44,208.47,208.22,208.23,8700.0,200.4053,200.4342,200.1938,200.2034,8700.0
2023-05-01 13:55:00,208.22,208.33,208.17,208.3,6242.0,200.1938,200.2996,200.1457,200.2707,6242.0
2023-05-01 14:00:00,208.32,208.35,208.1,208.1,9300.0,200.29,200.3188,200.0784,200.0784,9300.0
2023-05-01 14:05:00,208.13,208.22,208.02,208.22,10203.0,200.1073,200.1938,200.0015,200.1938,10203.0
2023-05-01 14:10:00,208.22,208.22,208.01,208.02,5180.0,200.1938,200.1938,199.9919,200.0015,5180.0
2023-05-01 14:15:00,208.02,208.05,207.89,208.02,13137.0,200.0015,200.0304,199.8765,200.0015,13137.0
2023-05-01 14:20:00,208.04,208.12,207.98,207.98,6500.0,200.0207,200.0977,199.9631,199.9631,6500.0
2023-05-01 14:25:00,207.98,208.05,207.91,208.01,10698.0,199.9631,200.0304,199.8958,199.9919,10698.0
2023-05-01 14:30:00,208.0,208.02,207.63,207.7,14432.0,199.9823,200.0015,199.6266,199.6939,14432.0
2023-05-01 14:35:00,207.7,207.76,207.5,207.58,22271.0,199.6939,199.7515,199.5016,199.5785,22271.0
2023-05-01 14:40:00,207.61,207.76,207.5,207.73,19574.0,199.6073,199.7515,199.5016,199.7227,19574.0
2023-05-01 14:45:00,207.73,207.73,207.61,207.68,10159.0,199.7227,199.7227,199.6073,199.6746,10159.0
2023-05-01 14:50:00,207.73,207.84,207.63,207.8,12573.0,199.7227,199.8285,199.6266,199.79,12573.0
2023-05-01 14:55:00,207.8,207.92,207.76,207.87,7274.0,199.79,199.9054,199.7515,199.8573,7274.0
2023-05-01 15:00:00,207.91,207.96,207.8,207.86,12691.0,199.8958,199.9438,199.79,199.8477,12691.0
2023-05-01 15:05:00,207.89,208.09,207.89,207.98,16928.0,199.8765,200.0688,199.8765,199.9631,16928.0
2023-05-01 15:10:00,207.98,208.05,207.93,208.0,13611.0,199.9631,200.0304,199.915,199.9823,13611.0
2023-05-01 15:15:00,208.0,208.0,207.84,207.89,10307.0,199.9823,199.9823,199.8285,199.8765,10307.0
2023-05-01 15:20:00,207.91,208.01,207.89,207.9,13209.0,199.8958,199.9919,199.8765,199.8861,13209.0
2023-05-01 15:25:00,207.9,207.95,207.84,207.91,13375.0,199.8861,199.9342,199.8285,199.8958,13375.0
2023-05-01 15:30:00,207.93,208.11,207.91,208.1,19891.0,199.915,200.0881,199.8958,200.0784,19891.0
2023-05-01 15:35:00,208.11,208.11,207.78,207.87,17007.0,200.0881,200.0881,199.7708,199.8573,17007.0
2023-05-01 15:40:00,207.87,208.08,207.81,208.02,30490.0,199.8573,200.0592,199.7996,200.0015,30490.0
2023-05-01 15:45:00,208.04,208.29,208.02,208.29,25940.0,200.0207,200.2611,200.0015,200.2611,25940.0
2023-05-01 15:50:00,208.22,208.32,208.07,208.25,36329.0,200.1938,200.29,200.0496,200.2227,36329.0
2023-05-01 15:55:00,208.26,208.48,208.09,208.11,141155.0,200.2323,200.4438,200.0688,200.0881,141155.0
2023-05-02 09:30:00,208.5,208.5,207.3,207.3,33980.0,200.463,200.463,199.3093,199.3093,33980.0
2023-05-02 09:35:00,207.58,207.62,206.7,206.95,15160.0,199.5785,199.6169,198.7324,198.9728,15160.0
2023-05-02 09:40:00,206.99,207.26,206.7,207.06,12373.0,199.0112,199.2708,198.7324,199.0785,12373.0
2023-05-02 09:45:00,207.06,207.38,206.95,206.97,14325.0,199.0785,199.3862,198.9728,198.992,14325.0
2023-05-02 09:50:00,206.97,206.97,206.59,206.82,8406.0,198.992,198.992,198.6266,198.8478,8406.0
2023-05-02 09:55:00,206.74,207.0,206.73,206.93,7636.0,198.7709,199.0208,198.7612,198.9535,7636.0
2023-05-02 10:00:00,206.87,207.23,206.18,206.42,16006.0,198.8958,199.242,198.2324,198.4632,16006.0
2023-05-02 10:05:00,206.36,206.54,206.04,206.11,11898.0,198.4055,198.5786,198.0978,198.1651,11898.0
2023-05-02 10:10:00,206.1,206.11,205.69,205.7,6771.0,198.1555,198.1651,197.7613,197.7709,6771.0
2023-05-02 10:15:00,205.78,206.28,205.77,206.26,9782.0,197.8479,198.3286,197.8382,198.3094,9782.0
2023-05-02 10:20:00,206.26,206.28,205.28,205.28,10508.0,198.3094,198.3286,197.3671,197.3671,10508.0
2023-05-02 10:25:00,205.28,205.49,205.13,205.4,12249.0,197.3671,197.569,197.2229,197.4825,12249.0
2023-05-02 10:30:00,205.4,205.4,204.79,204.79,13141.0,197.4825,197.4825,196.896,196.896,13141.0
2023-05-02 10:35:00,204.8,204.96,204.59,204.85,11779.0,196.9056,197.0595,196.7037,196.9537,11779.0
2023-05-02 10:40:00,204.81,205.09,204.7,204.7,12820.0,196.9153,197.1845,196.8095,196.8095,12820.0
2023-05-02 10:45:00,204.67,204.75,204.29,204.48,10363.0,196.7807,196.8576,196.4153,196.598,10363.0
2023-05-02 10:50:00,204.47,204.59,204.04,204.34,12514.0,196.5884,196.7037,196.1749,196.4634,12514.0
2023-05-02 10:55:00,204.43,204.53,204.18,204.23,17562.0,196.5499,196.646,196.3095,196.3576,17562.0
2023-05-02 11:00:00,204.28,204.43,203.65,203.96,17698.0,196.4057,196.5499,195.8,196.098,17698.0
2023-05-02 11:05:00,204.07,204.33,203.98,204.24,13074.0,196.2038,196.4538,196.1172,196.3672,13074.0
2023-05-02 11:10:00,204.29,204.37,204.11,204.25,12645.0,196.4153,196.4922,196.2422,196.3768,12645.0
2023-05-02 11:15:00,204.24,204.38,203.89,203.94,9127.0,196.3672,196.5018,196.0307,196.0788,9127.0
2023-05-02 11:20:00,203.91,204.03,203.56,203.56,20699.0,196.0499,196.1653,195.7134,195.7134,20699.0
2023-05-02 11:25:00,203.52,203.67,203.44,203.63,17266.0,195.675,195.8192,195.5981,195.7807,17266.0
2023-05-02 11:30:00,203.63,203.73,203.24,203.52,16165.0,195.7807,195.8769,195.4058,195.675,16165.0
2023-05-02 11:35:00,203.57,203.88,203.44,203.88,15659.0,195.7231,196.0211,195.5981,196.0211,15659.0
2023-05-02 11:40:00,203.91,204.46,203.91,204.43,10545.0,196.0499,196.5787,196.0499,196.5499,10545.0
2023-05-02 11:45:00,204.47,204.65,204.43,204.56,8603.0,196.5884,196.7614,196.5499,196.6749,8603.0
2023-05-02 11:50:00,204.52,204.6,203.96,204.31,12574.0,196.6364,196.7133,196.098,196.4345,12574.0
2023-05-02 11:55:00,204.36,204.36,204.0,204.11,8649.0,196.4826,196.4826,196.1365,196.2422,8649.0
2023-05-02 12:00:00,204.11,204.18,203.96,204.05,8188.0,196.2422,196.3095,196.098,196.1845,8188.0
2023-05-02 12:05:00,204.04,204.35,203.95,204.24,8265.0,196.1749,196.473,196.0884,196.3672,8265.0
2023-05-02 12:10:00,204.25,204.4,204.19,204.38,12595.0,196.3768,196.5211,196.3192,196.5018,12595.0
2023-05-02 12:15:00,204.4,204.41,204.09,204.29,10058.0,196.5211,196.5307,196.223,196.4153,10058.0
2023-05-02 12:20:00,204.29,204.33,204.08,204.16,9349.0,196.4153,196.4538,196.2134,196.2903,9349.0
2023-05-02 12:25:00,204.19,204.42,204.17,204.2,8170.0,196.3192,196.5403,196.2999,196.3288,8170.0
2023-05-02 12:30:00,204.21,204.25,204.01,204.1,11461.0,196.3384,196.3768,196.1461,196.2326,11461.0
2023-05-02 12:35:00,204.1,204.43,204.09,204.19,9659.0,196.2326,196.5499,196.223,196.3192,9659.0
2023-05-02 12:40:00,204.2,204.29,204.13,204.23,10206.0,196.3288,196.4153,196.2615,196.3576,10206.0
2023-05-02 12:45:00,204.28,204.33,204.17,204.17,7495.0,196.4057,196.4538,196.2999,196.2999,7495.0
2023-05-02 12:50:00,204.21,204.52,204.19,204.52,8482.0,196.3384,196.6364,196.3192,196.6364,8482.0
2023-05-02 12:55:00,204.52,204.61,204.34,204.61,9552.0,196.6364,196.723,196.4634,196.723,9552.0
2023-05-02 13:00:00,204.6,204.82,204.52,204.77,6830.0,196.7133,196.9249,196.6364,196.8768,6830.0
2023-05-02 13:05:00,204.84,204.96,204.8,204.9,4711.0,196.9441,197.0595,196.9056,197.0018,4711.0
2023-05-02 13:10:00,204.89,204.96,204.77,204.81,6378.0,196.9922,197.0595,196.8768,196.9153,6378.0
2023-05-02 13:15:00,204.84,205.03,204.82,204.82,10884.0,196.9441,197.1268,196.9249,196.9249,10884.0
2023-05-02 13:20:00,204.86,205.03,204.75,205.03,4959.0,196.9633,197.1268,196.8576,197.1268,4959.0
2023-05-02 13:25:00,205.09,205.26,205.03,205.03,8863.0,197.1845,197.3479,197.1268,197.1268,8863.0
2023-05-02 13:30:00,205.08,205.13,204.95,205.02,10472.0,197.1748,197.2229,197.0499,197.1172,10472.0
2023-05-02 13:35:00,205.05,205.1,204.92,204.92,12597.0,197.146,197.1941,197.021,197.021,12597.0
2023-05-02 13:40:00,204.94,204.96,204.81,204.81,8499.0,197.0402,197.0595,196.9153,196.9153,8499.0
2023-05-02 13:45:00,204.83,204.98,204.79,204.97,23745.0,196.9345,197.0787,196.896,197.0691,23745.0
2023-05-02 13:50:00,204.97,205.33,204.97,205.21,16338.0,197.0691,197.4152,197.0691,197.2998,16338.0
2023-05-02 13:55:00,205.22,205.23,204.89,204.91,10817.0,197.3095,197.3191,196.9922,197.0114,10817.0
2023-05-02 14:00:00,204.92,205.07,204.64,204.98,42459.0,197.021,197.1652,196.7518,197.0787,42459.0
2023-05-02 14:05:00,205.01,205.05,204.88,204.88,12785.0,197.1075,197.146,196.9826,196.9826,12785.0
2023-05-02 14:10:00,204.94,204.96,204.49,204.53,13666.0,197.0402,197.0595,196.6076,196.646,13666.0
2023-05-02 14:15:00,204.53,204.67,204.48,204.57,15978.0,196.646,196.7807,196.598,196.6845,15978.0
2023-05-02 14:20:00,204.56,204.62,204.44,204.47,15071.0,196.6749,196.7326,196.5595,196.5884,15071.0
2023-05-02 14:25:00,204.44,204.54,204.38,204.49,16341.0,196.5595,196.6557,196.5018,196.6076,16341.0
2023-05-02 14:30:00,204.48,204.59,204.4,204.41,16892.0,196.598,196.7037,196.5211,196.5307,16892.0
2023-05-02 14:35:00,204.43,204.73,204.4,204.65,20549.0,196.5499,196.8383,196.5211,196.7614,20549.0
2023-05-02 14:40:00,204.66,204.75,204.49,204.59,17128.0,196.771,196.8576,196.6076,196.7037,17128.0
2023-05-02 14:45:00,204.65,204.96,204.65,204.89,13133.0,196.7614,197.0595,196.7614,196.9922,13133.0
2023-05-02 14:50:00,204.92,205.12,204.86,204.92,21833.0,197.021,197.2133,196.9633,197.021,21833.0
2023-05-02 14:55:00,204.95,205.01,204.86,204.99,12772.0,197.0499,197.1075,196.9633,197.0883,12772.0
2023-05-02 15:00:00,204.95,205.17,204.95,205.0,19064.0,197.0499,197.2614,197.0499,197.0979,19064.0
2023-05-02 15:05:00,205.09,205.2,204.99,205.19,14965.0,197.1845,197.2902,197.0883,197.2806,14965.0
2023-05-02 15:10:00,205.21,205.52,205.19,205.48,26380.0,197.2998,197.5979,197.2806,197.5594,26380.0
2023-05-02 15:15:00,205.47,205.55,205.35,205.54,21429.0,197.5498,197.6267,197.4344,197.6171,21429.0
2023-05-02 15:20:00,205.56,205.8,205.45,205.78,16494.0,197.6363,197.8671,197.5306,197.8479,16494.0
2023-05-02 15:25:00,205.79,206.18,205.78,206.14,13574.0,197.8575,198.2324,197.8479,198.194,13574.0
2023-05-02 15:30:00,206.18,206.21,206.01,206.03,24276.0,198.2324,198.2613,198.069,198.0882,24276.0
2023-05-02 15:35:00,206.03,206.25,205.83,206.24,27833.0,198.0882,198.2997,197.8959,198.2901,27833.0
2023-05-02 15:40:00,206.24,206.27,205.89,205.94,32221.0,198.2901,198.319,197.9536,198.0017,32221.0
2023-05-02 15:45:00,205.96,205.96,205.71,205.84,37757.0,198.0209,198.0209,197.7806,197.9056,37757.0
2023-05-02 15:50:00,205.81,206.24,205.74,206.13,52394.0,197.8767,198.2901,197.8094,198.1844,52394.0
2023-05-02 15:55:00,206.13,206.31,205.97,206.0,112067.0,198.1844,198.3574,198.0305,198.0594,112067.0
2023-05-03 09:30:00,206.38,207.58,206.35,207.46,46060.0,198.4247,199.5785,198.3959,199.4631,46060.0
2023-05-03 09:35:00,207.57,208.94,207.53,208.81,34797.0,199.5689,200.8861,199.5304,200.7611,34797.0
2023-05-03 09:40:00,208.8,209.4,208.7,209.4,27261.0,200.7515,201.3283,200.6553,201.3283,27261.0
2023-05-03 09:45:00,209.36,210.06,209.21,210.06,20831.0,201.2899,201.9629,201.1456,201.9629,20831.0
2023-05-03 09:50:00,210.0,210.31,209.74,209.92,24793.0,201.9052,202.2032,201.6552,201.8283,24793.0
2023-05-03 09:55:00,209.92,209.97,209.44,209.52,26769.0,201.8283,201.8764,201.3668,201.4437,26769.0
2023-05-03 10:00:00,209.57,209.99,209.35,209.86,32859.0,201.4918,201.8956,201.2803,201.7706,32859.0
2023-05-03 10:05:00,209.87,210.19,209.87,210.14,13686.0,201.7802,202.0879,201.7802,202.0398,13686.0
2023-05-03 10:10:00,210.14,210.32,209.41,209.54,13180.0,202.0398,202.2129,201.3379,201.4629,13180.0
2023-05-03 10:15:00,209.62,209.87,209.5,209.51,17129.0,201.5398,201.7802,201.4245,201.4341,17129.0
2023-05-03 10:20:00,209.61,209.83,209.47,209.62,15735.0,201.5302,201.7418,201.3956,201.5398,15735.0
2023-05-03 10:25:00,209.62,209.64,209.39,209.43,20168.0,201.5398,201.5591,201.3187,201.3572,20168.0
2023-05-03 10:30:00,209.48,209.69,209.27,209.61,26451.0,201.4052,201.6071,201.2033,201.5302,26451.0
2023-05-03 10:35:00,209.61,209.72,209.38,209.4,12635.0,201.5302,201.636,201.3091,201.3283,12635.0
2023-05-03 10:40:00,209.4,209.51,209.2,209.31,21161.0,201.3283,201.4341,201.136,201.2418,21161.0
2023-05-03 10:45:00,209.31,209.56,209.06,209.43,32354.0,201.2418,201.4822,201.0014,201.3572,32354.0
2023-05-03 10:50:00,209.46,209.55,208.97,209.0,14274.0,201.386,201.4725,200.9149,200.9437,14274.0
2023-05-03 10:55:00,208.99,209.11,208.86,209.01,11956.0,200.9341,201.0495,200.8091,200.9534,11956.0
2023-05-03 11:00:00,209.01,209.06,208.67,209.01,9635.0,200.9534,201.0014,200.6265,200.9534,9635.0
2023-05-03 11:05:00,209.01,209.02,208.72,208.72,8506.0,200.9534,200.963,200.6745,200.6745,8506.0
2023-05-03 11:10:00,208.72,208.99,208.67,208.95,14009.0,200.6745,200.9341,200.6265,200.8957,14009.0
2023-05-03 11:15:00,208.97,208.99,208.71,208.78,15823.0,200.9149,200.9341,200.6649,200.7322,15823.0
2023-05-03 11:20:00,208.81,208.81,208.43,208.48,9436.0,200.7611,200.7611,200.3957,200.4438,9436.0
2023-05-03 11:25:00,208.46,208.46,207.96,207.96,11661.0,200.4246,200.4246,199.9438,199.9438,11661.0
2023-05-03 11:30:00,207.96,208.6,207.88,208.54,61752.0,199.9438,200.5592,199.8669,200.5015,61752.0
2023-05-03 11:35:00,208.63,209.05,208.62,208.98,6187.0,200.588,200.9918,200.5784,200.9245,6187.0
2023-05-03 11:40:00,208.94,209.13,208.83,209.03,9642.0,200.8861,201.0687,200.7803,200.9726,9642.0
2023-05-03 11:45:00,209.08,209.33,209.08,209.16,8124.0,201.0207,201.261,201.0207,201.0976,8124.0
2023-05-03 11:50:00,209.18,209.22,209.11,209.11,5205.0,201.1168,201.1553,201.0495,201.0495,5205.0
2023-05-03 11:55:00,209.12,209.24,209.12,209.23,8382.0,201.0591,201.1745,201.0591,201.1649,8382.0
2023-05-03 12:00:00,209.26,209.26,208.98,209.04,5679.0,201.1937,201.1937,200.9245,200.9822,5679.0
2023-05-03 12:05:00,209.02,209.02,208.9,208.96,3870.0,200.963,200.963,200.8476,200.9053,3870.0
2023-05-03 12:10:00,208.91,208.91,208.63,208.7,4136.0,200.8572,200.8572,200.588,200.6553,4136.0
2023-05-03 12:15:00,208.68,208.68,208.38,208.4,7066.0,200.6361,200.6361,200.3476,200.3669,7066.0
2023-05-03 12:20:00,208.4,208.51,208.39,208.47,5854.0,200.3669,200.4726,200.3573,200.4342,5854.0
2023-05-03 12:25:00,208.47,208.73,208.46,208.73,5937.0,200.4342,200.6842,200.4246,200.6842,5937.0
2023-05-03 12:30:00,208.76,208.84,208.67,208.72,7155.0,200.713,200.7899,200.6265,200.6745,7155.0
2023-05-03 12:35:00,208.71,208.83,208.66,208.73,5557.0,200.6649,200.7803,200.6168,200.6842,5557.0
2023-05-03 12:40:00,208.76,208.96,208.76,208.88,5640.0,200.713,200.9053,200.713,200.8284,5640.0
2023-05-03 12:45:00,208.93,209.05,208.87,208.97,4828.0,200.8764,200.9918,200.8188,200.9149,4828.0
2023-05-03 12:50:00,209.03,209.1,208.96,208.96,3476.0,200.9726,201.0399,200.9053,200.9053,3476.0
2023-05-03 12:55:00,208.92,209.14,208.92,209.13,4227.0,200.8668,201.0783,200.8668,201.0687,4227.0
2023-05-03 13:00:00,209.13,209.15,209.04,209.04,3338.0,201.0687,201.088,200.9822,200.9822,3338.0
2023-05-03 13:05:00,208.99,209.01,208.64,208.64,7685.0,200.9341,200.9534,200.5976,200.5976,7685.0
2023-05-03 13:10:00,208.67,208.74,208.57,208.65,4379.0,200.6265,200.6938,200.5303,200.6072,4379.0
2023-05-03 13:15:00,208.73,208.86,208.68,208.79,6105.0,200.6842,200.8091,200.6361,200.7418,6105.0
2023-05-03 13:20:00,208.84,208.99,208.8,208.99,6937.0,200.7899,200.9341,200.7515,200.9341,6937.0
2023-05-03 13:25:00,209.01,209.29,208.97,209.21,4124.0,200.9534,201.2226,200.9149,201.1456,4124.0
2023-05-03 13:30:00,209.23,209.26,209.09,209.13,4886.0,201.1649,201.1937,201.0303,201.0687,4886.0
2023-05-03 13:35:00,209.17,209.18,208.85,208.85,11031.0,201.1072,201.1168,200.7995,200.7995,11031.0
2023-05-03 13:40:00,208.87,209.04,208.81,208.99,10017.0,200.8188,200.9822,200.7611,200.9341,10017.0
2023-05-03 13:45:00,209.02,209.03,208.75,208.8,12592.0,200.963,200.9726,200.7034,200.7515,12592.0
2023-05-03 13:50:00,208.82,208.88,208.74,208.83,10612.0,200.7707,200.8284,200.6938,200.7803,10612.0
2023-05-03 13:55:00,208.84,209.05,208.63,208.86,9871.0,200.7899,200.9918,200.588,200.8091,9871.0
2023-05-03 14:00:00,208.82,209.32,208.33,208.7,33531.0,200.7707,201.2514,200.2996,200.6553,33531.0
2023-05-03 14:05:00,208.7,209.15,208.5,208.79,13168.0,200.6553,201.088,200.463,200.7418,13168.0
2023-05-03 14:10:00,208.83,209.11,208.49,209.11,12092.0,200.7803,201.0495,200.4534,201.0495,12092.0
2023-05-03 14:15:00,209.1,209.35,209.01,209.23,12358.0,201.0399,201.2803,200.9534,201.1649,12358.0
2023-05-03 14:20:00,209.23,209.6,209.12,209.56,10025.0,201.1649,201.5206,201.0591,201.4822,10025.0
2023-05-03 14:25:00,209.55,209.81,209.33,209.34,9548.0,201.4725,201.7225,201.261,201.2706,9548.0
2023-05-03 14:30:00,209.29,209.34,208.87,208.92,13574.0,201.2226,201.2706,200.8188,200.8668,13574.0
2023-05-03 14:35:00,208.88,209.44,208.05,209.39,23745.0,200.8284,201.3668,200.0304,201.3187,23745.0
2023-05-03 14:40:00,209.39,210.0,208.75,208.94,19075.0,201.3187,201.9052,200.7034,200.8861,19075.0
2023-05-03 14:45:00,209.0,209.34,208.98,209.04,14208.0,200.9437,201.2706,200.9245,200.9822,14208.0
2023-05-03 14:50:00,209.04,209.11,208.4,208.85,15208.0,200.9822,201.0495,200.3669,200.7995,15208.0
2023-05-03 14:55:00,209.03,209.59,208.82,209.24,17078.0,200.9726,201.511,200.7707,201.1745,17078.0
2023-05-03 15:00:00,209.24,209.39,208.79,209.27,11891.0,201.1745,201.3187,200.7418,201.2033,11891.0
2023-05-03 15:05:00,209.27,209.63,208.35,208.42,14268.0,201.2033,201.5495,200.3188,200.3861,14268.0
2023-05-03 15:10:00,208.42,208.43,207.64,207.9,16452.0,200.3861,200.3957,199.6362,199.8861,16452.0
2023-05-03 15:15:00,207.82,208.08,207.46,207.83,15798.0,199.8092,200.0592,199.4631,199.8188,15798.0
2023-05-03 15:20:00,207.82,207.82,206.96,207.55,15156.0,199.8092,199.8092,198.9824,199.5496,15156.0
2023-05-03 15:25:00,207.64,207.9,206.73,206.73,15340.0,199.6362,199.8861,198.7612,198.7612,15340.0
2023-05-03 15:30:00,206.73,206.83,206.07,206.42,30195.0,198.7612,198.8574,198.1267,198.4632,30195.0
2023-05-03 15:35:00,206.41,206.52,205.99,206.02,26163.0,198.4536,198.5593,198.0498,198.0786,26163.0
2023-05-03 15:40:00,205.96,206.07,205.78,205.89,33272.0,198.0209,198.1267,197.8479,197.9536,33272.0
2023-05-03 15:45:00,205.85,206.09,205.75,205.76,30196.0,197.9152,198.1459,197.819,197.8286,30196.0
2023-05-03 15:50:00,205.76,205.83,205.36,205.51,62865.0,197.8286,197.8959,197.4441,197.5883,62865.0
2023-05-03 15:55:00,205.46,205.57,205.15,205.32,106211.0,197.5402,197.646,197.2421,197.4056,106211.0
2023-05-04 09:30:00,205.24,206.63,205.24,206.48,29088.0,197.3287,198.6651,197.3287,198.5209,29088.0
2023-05-04 09:35:00,206.33,206.61,206.12,206.47,12704.0,198.3767,198.6459,198.1748,198.5113,12704.0
2023-05-04 09:40:00,206.32,206.34,205.0,205.2,17809.0,198.367,198.3863,197.0979,197.2902,17809.0
2023-05-04 09:45:00,205.24,205.63,205.12,205.16,18008.0,197.3287,197.7036,197.2133,197.2518,18008.0
2023-05-04 09:50:00,205.19,205.76,204.72,205.55,13305.0,197.2806,197.8286,196.8287,197.6267,13305.0
2023-05-04 09:55:00,205.55,205.7,205.32,205.36,11051.0,197.6267,197.7709,197.4056,197.4441,11051.0
2023-05-04 10:00:00,205.34,205.62,205.01,205.17,16463.0,197.4248,197.694,197.1075,197.2614,16463.0
2023-05-04 10:05:00,205.09,205.25,204.96,205.01,26764.0,197.1845,197.3383,197.0595,197.1075,26764.0
2023-05-04 10:10:00,205.01,205.45,204.97,205.11,10759.0,197.1075,197.5306,197.0691,197.2037,10759.0
2023-05-04 10:15:00,205.1,205.35,204.79,205.22,61152.0,197.1941,197.4344,196.896,197.3095,61152.0
2023-05-04 10:20:00,205.22,205.25,203.96,204.23,25515.0,197.3095,197.3383,196.098,196.3576,25515.0
2023-05-04 10:25:00,204.23,204.23,203.67,203.78,12943.0,196.3576,196.3576,195.8192,195.925,12943.0
2023-05-04 10:30:00,203.76,203.86,203.4,203.74,12410.0,195.9057,196.0019,195.5596,195.8865,12410.0
2023-05-04 10:35:00,203.72,204.19,203.55,203.75,16594.0,195.8673,196.3192,195.7038,195.8961,16594.0
2023-05-04 10:40:00,203.75,204.2,203.75,203.85,17913.0,195.8961,196.3288,195.8961,195.9923,17913.0
2023-05-04 10:45:00,203.71,204.57,203.7,204.18,14236.0,195.8577,196.6845,195.848,196.3095,14236.0
2023-05-04 10:50:00,203.97,203.97,203.5,203.89,13179.0,196.1076,196.1076,195.6558,196.0307,13179.0
2023-05-04 10:55:00,203.98,204.06,203.2,203.21,16583.0,196.1172,196.1942,195.3673,195.3769,16583.0
2023-05-04 11:00:00,203.2,203.28,202.63,202.9,9253.0,195.3673,195.4442,194.8193,195.0789,9253.0
2023-05-04 11:05:00,202.9,203.97,202.9,203.83,11226.0,195.0789,196.1076,195.0789,195.973,11226.0
2023-05-04 11:10:00,203.9,204.13,203.79,204.05,10628.0,196.0403,196.2615,195.9346,196.1845,10628.0
2023-05-04 11:15:00,204.1,204.19,203.59,203.76,15484.0,196.2326,196.3192,195.7423,195.9057,15484.0
2023-05-04 11:20:00,203.8,203.88,203.59,203.61,8184.0,195.9442,196.0211,195.7423,195.7615,8184.0
2023-05-04 11:25:00,203.61,203.92,203.14,203.15,12012.0,195.7615,196.0596,195.3096,195.3192,12012.0
2023-05-04 11:30:00,203.13,203.29,202.76,202.84,17169.0,195.3,195.4538,194.9443,195.0212,17169.0
2023-05-04 11:35:00,202.87,202.96,202.7,202.81,13311.0,195.05,195.1366,194.8866,194.9923,13311.0
2023-05-04 11:40:00,202.89,203.0,202.78,202.87,8262.0,195.0693,195.175,194.9635,195.05,8262.0
2023-05-04 11:45:00,202.87,203.04,202.8,202.81,10414.0,195.05,195.2135,194.9827,194.9923,10414.0
2023-05-04 11:50:00,202.81,202.81,202.4,202.45,11687.0,194.9923,194.9923,194.5982,194.6462,11687.0
2023-05-04 11:55:00,202.37,202.47,202.27,202.38,13427.0,194.5693,194.6655,194.4732,194.5789,13427.0
2023-05-04 12:00:00,202.38,202.4,201.88,201.92,19293.0,194.5789,194.5982,194.0982,194.1367,19293.0
2023-05-04 12:05:00,201.81,201.94,201.48,201.52,13230.0,194.0309,194.1559,193.7136,193.7521,13230.0
2023-05-04 12:10:00,201.57,201.58,201.29,201.36,16975.0,193.8001,193.8098,193.5309,193.5982,16975.0
2023-05-04 12:15:00,201.29,201.94,201.27,201.94,11900.0,193.5309,194.1559,193.5117,194.1559,11900.0
2023-05-04 12:20:00,202.07,202.44,202.07,202.41,4750.0,194.2809,194.6366,194.2809,194.6078,4750.0
2023-05-04 12:25:00,202.44,202.49,202.28,202.49,5118.0,194.6366,194.6847,194.4828,194.6847,5118.0
2023-05-04 12:30:00,202.5,202.71,202.16,202.19,10453.0,194.6943,194.8962,194.3674,194.3962,10453.0
2023-05-04 12:35:00,202.19,202.23,202.07,202.07,6169.0,194.3962,194.4347,194.2809,194.2809,6169.0
2023-05-04 12:40:00,202.07,202.24,202.04,202.15,5440.0,194.2809,194.4443,194.252,194.3578,5440.0
2023-05-04 12:45:00,202.1,202.26,201.95,202.2,9698.0,194.3097,194.4635,194.1655,194.4059,9698.0
2023-05-04 12:50:00,202.2,202.28,201.95,202.15,12251.0,194.4059,194.4828,194.1655,194.3578,12251.0
2023-05-04 12:55:00,202.16,202.83,202.15,202.76,10997.0,194.3674,195.0116,194.3578,194.9443,10997.0
2023-05-04 13:00:00,202.81,202.84,202.66,202.78,7268.0,194.9923,195.0212,194.8481,194.9635,7268.0
2023-05-04 13:05:00,202.84,203.27,202.83,203.27,6329.0,195.0212,195.4346,195.0116,195.4346,6329.0
2023-05-04 13:10:00,203.27,203.37,203.19,203.28,8509.0,195.4346,195.5308,195.3577,195.4442,8509.0
2023-05-04 13:15:00,203.22,203.59,203.22,203.39,7070.0,195.3865,195.7423,195.3865,195.55,7070.0
2023-05-04 13:20:00,203.37,203.87,203.33,203.81,14111.0,195.5308,196.0115,195.4923,195.9538,14111.0
2023-05-04 13:25:00,203.84,203.89,203.42,203.59,12991.0,195.9826,196.0307,195.5788,195.7423,12991.0
2023-05-04 13:30:00,203.68,203.9,203.58,203.9,9643.0,195.8288,196.0403,195.7327,196.0403,9643.0
2023-05-04 13:35:00,203.96,204.07,203.85,203.92,11096.0,196.098,196.2038,195.9923,196.0596,11096.0
2023-05-04 13:40:00,203.93,204.02,203.74,204.0,6417.0,196.0692,196.1557,195.8865,196.1365,6417.0
2023-05-04 13:45:00,203.99,204.05,203.64,203.74,11739.0,196.1269,196.1845,195.7904,195.8865,11739.0
2023-05-04 13:50:00,203.73,203.77,203.37,203.76,7749.0,195.8769,195.9153,195.5308,195.9057,7749.0
2023-05-04 13:55:00,203.81,203.87,203.66,203.69,7656.0,195.9538,196.0115,195.8096,195.8384,7656.0
2023-05-04 14:00:00,203.77,203.87,203.58,203.8,7781.0,195.9153,196.0115,195.7327,195.9442,7781.0
2023-05-04 14:05:00,203.83,203.94,203.65,203.84,7328.0,195.973,196.0788,195.8,195.9826,7328.0
2023-05-04 14:10:00,203.89,203.92,203.59,203.7,9903.0,196.0307,196.0596,195.7423,195.848,9903.0
2023-05-04 14:15:00,203.74,203.91,203.63,203.7,12903.0,195.8865,196.0499,195.7807,195.848,12903.0
2023-05-04 14:20:00,203.65,203.78,203.22,203.28,14837.0,195.8,195.925,195.3865,195.4442,14837.0
2023-05-04 14:25:00,203.28,203.36,202.95,202.95,7850.0,195.4442,195.5211,195.127,195.127,7850.0
2023-05-04 14:30:00,202.9,202.92,202.47,202.74,8969.0,195.0789,195.0981,194.6655,194.925,8969.0
2023-05-04 14:35:00,202.74,203.01,202.63,202.73,10128.0,194.925,195.1846,194.8193,194.9154,10128.0
2023-05-04 14:40:00,202.73,202.73,202.47,202.53,8870.0,194.9154,194.9154,194.6655,194.7231,8870.0
2023-05-04 14:45:00,202.52,202.62,202.34,202.46,10001.0,194.7135,194.8097,194.5405,194.6558,10001.0
2023-05-04 14:50:00,202.43,202.8,202.38,202.75,11441.0,194.627,194.9827,194.5789,194.9347,11441.0
2023-05-04 14:55:00,202.74,202.86,202.58,202.86,12540.0,194.925,195.0404,194.7712,195.0404,12540.0
2023-05-04 15:00:00,202.89,203.26,202.89,203.26,16842.0,195.0693,195.425,195.0693,195.425,16842.0
2023-05-04 15:05:00,203.22,203.53,203.1,203.3,15131.0,195.3865,195.6846,195.2712,195.4635,15131.0
2023-05-04 15:10:00,203.25,203.29,202.86,202.88,15961.0,195.4154,195.4538,195.0404,195.0596,15961.0
2023-05-04 15:15:00,202.87,202.88,202.55,202.64,16126.0,195.05,195.0596,194.7424,194.8289,16126.0
2023-05-04 15:20:00,202.64,202.84,202.48,202.84,14531.0,194.8289,195.0212,194.6751,195.0212,14531.0
2023-05-04 15:25:00,202.83,202.93,202.72,202.86,14043.0,195.0116,195.1077,194.9058,195.0404,14043.0
2023-05-04 15:30:00,202.86,202.99,202.79,202.98,25161.0,195.0404,195.1654,194.9731,195.1558,25161.0
2023-05-04 15:35:00,202.99,203.49,202.98,203.31,20605.0,195.1654,195.6461,195.1558,195.4731,20605.0
2023-05-04 15:40:00,203.34,203.38,203.03,203.03,28384.0,195.5019,195.5404,195.2039,195.2039,28384.0
2023-05-04 15:45:00,203.03,203.2,202.88,203.09,38478.0,195.2039,195.3673,195.0596,195.2616,38478.0
2023-05-04 15:50:00,202.97,203.12,202.62,202.84,45048.0,195.1462,195.2904,194.8097,195.0212,45048.0
2023-05-04 15:55:00,202.77,203.0,202.65,203.0,154389.0,194.9539,195.175,194.8385,195.175,154389.0
2023-05-05 09:30:00,204.05,204.71,203.31,204.28,57011.0,196.1845,196.8191,195.4731,196.4057,57011.0
2023-05-05 09:35:00,204.12,204.27,203.48,204.19,26392.0,196.2519,196.3961,195.6365,196.3192,26392.0
2023-05-05 09:40:00,204.19,205.06,204.19,205.02,12470.0,196.3192,197.1556,196.3192,197.1172,12470.0
2023-05-05 09:45:00,205.2,205.48,205.1,205.37,26140.0,197.2902,197.5594,197.1941,197.4537,26140.0
2023-05-05 09:50:00,205.28,205.62,205.14,205.36,22467.0,197.3671,197.694,197.2325,197.4441,22467.0
2023-05-05 09:55:00,205.37,205.37,204.92,205.11,14924.0,197.4537,197.4537,197.021,197.2037,14924.0
2023-05-05 10:00:00,205.06,205.29,204.83,205.08,13537.0,197.1556,197.3768,196.9345,197.1748,13537.0
2023-05-05 10:05:00,205.08,205.22,205.0,205.07,12035.0,197.1748,197.3095,197.0979,197.1652,12035.0
2023-05-05 10:10:00,205.07,205.12,204.44,204.59,24302.0,197.1652,197.2133,196.5595,196.7037,24302.0
2023-05-05 10:15:00,204.5,204.72,204.37,204.49,21296.0,196.6172,196.8287,196.4922,196.6076,21296.0
2023-05-05 10:20:00,204.53,204.71,204.07,204.09,36653.0,196.646,196.8191,196.2038,196.223,36653.0
2023-05-05 10:25:00,204.16,204.19,203.87,203.97,11709.0,196.2903,196.3192,196.0115,196.1076,11709.0
2023-05-05 10:30:00,204.07,204.24,203.99,204.15,10172.0,196.2038,196.3672,196.1269,196.2807,10172.0
2023-05-05 10:35:00,204.15,204.2,203.95,204.09,10124.0,196.2807,196.3288,196.0884,196.223,10124.0
2023-05-05 10:40:00,204.13,204.27,203.95,204.18,13786.0,196.2615,196.3961,196.0884,196.3095,13786.0
2023-05-05 10:45:00,204.16,204.38,204.1,204.34,12750.0,196.2903,196.5018,196.2326,196.4634,12750.0
2023-05-05 10:50:00,204.34,204.42,204.2,204.21,9798.0,196.4634,196.5403,196.3288,196.3384,9798.0
2023-05-05 10:55:00,204.15,204.16,203.79,203.92,14289.0,196.2807,196.2903,195.9346,196.0596,14289.0
2023-05-05 11:00:00,203.92,204.31,203.92,204.11,34111.0,196.0596,196.4345,196.0596,196.2422,34111.0
2023-05-05 11:05:00,204.17,204.22,203.77,203.86,13330.0,196.2999,196.348,195.9153,196.0019,13330.0
2023-05-05 11:10:00,203.92,204.1,203.9,204.08,13905.0,196.0596,196.2326,196.0403,196.2134,13905.0
2023-05-05 11:15:00,204.09,204.13,203.77,203.89,15356.0,196.223,196.2615,195.9153,196.0307,15356.0
2023-05-05 11:20:00,203.89,204.02,203.81,204.0,11626.0,196.0307,196.1557,195.9538,196.1365,11626.0
2023-05-05 11:25:00,204.03,204.19,203.91,204.16,13407.0,196.1653,196.3192,196.0499,196.2903,13407.0
2023-05-05 11:30:00,204.21,204.49,204.16,204.27,12258.0,196.3384,196.6076,196.2903,196.3961,12258.0
2023-05-05 11:35:00,204.31,204.31,204.04,204.11,23153.0,196.4345,196.4345,196.1749,196.2422,23153.0
2023-05-05 11:40:00,204.1,204.12,203.92,204.01,10237.0,196.2326,196.2519,196.0596,196.1461,10237.0
2023-05-05 11:45:00,203.95,204.3,203.9,204.27,9002.0,196.0884,196.4249,196.0403,196.3961,9002.0
2023-05-05 11:50:00,204.27,204.35,204.15,204.34,8813.0,196.3961,196.473,196.2807,196.4634,8813.0
2023-05-05 11:55:00,204.31,204.49,204.16,204.42,5938.0,196.4345,196.6076,196.2903,196.5403,5938.0
2023-05-05 12:00:00,204.42,204.57,204.34,204.38,8704.0,196.5403,196.6845,196.4634,196.5018,8704.0
2023-05-05 12:05:00,204.38,204.38,204.2,204.25,8857.0,196.5018,196.5018,196.3288,196.3768,8857.0
2023-05-05 12:10:00,204.25,204.26,204.01,204.05,4818.0,196.3768,196.3865,196.1461,196.1845,4818.0
2023-05-05 12:15:00,204.05,204.19,203.93,204.14,7516.0,196.1845,196.3192,196.0692,196.2711,7516.0
2023-05-05 12:20:00,204.22,204.72,204.21,204.71,5352.0,196.348,196.8287,196.3384,196.8191,5352.0
2023-05-05 12:25:00,204.71,204.71,204.38,204.45,12053.0,196.8191,196.8191,196.5018,196.5691,12053.0
2023-05-05 12:30:00,204.46,204.57,204.45,204.47,4692.0,196.5787,196.6845,196.5691,196.5884,4692.0
2023-05-05 12:35:00,204.47,204.47,204.22,204.26,5567.0,196.5884,196.5884,196.348,196.3865,5567.0
2023-05-05 12:40:00,204.27,204.35,204.11,204.11,5261.0,196.3961,196.473,196.2422,196.2422,5261.0
2023-05-05 12:45:00,204.12,204.17,204.02,204.13,12539.0,196.2519,196.2999,196.1557,196.2615,12539.0
2023-05-05 12:50:00,204.13,204.24,204.05,204.1,6039.0,196.2615,196.3672,196.1845,196.2326,6039.0
2023-05-05 12:55:00,204.1,204.42,203.97,204.42,8234.0,196.2326,196.5403,196.1076,196.5403,8234.0
2023-05-05 13:00:00,204.44,204.5,204.36,204.42,9136.0,196.5595,196.6172,196.4826,196.5403,9136.0
2023-05-05 13:05:00,204.43,204.58,204.43,204.54,7134.0,196.5499,196.6941,196.5499,196.6557,7134.0
2023-05-05 13:10:00,204.48,204.56,204.42,204.42,7203.0,196.598,196.6749,196.5403,196.5403,7203.0
2023-05-05 13:15:00,204.42,204.52,204.35,204.52,7377.0,196.5403,196.6364,196.473,196.6364,7377.0
2023-05-05 13:20:00,204.54,204.71,204.52,204.71,7020.0,196.6557,196.8191,196.6364,196.8191,7020.0
2023-05-05 13:25:00,204.73,204.98,204.72,204.94,8867.0,196.8383,197.0787,196.8287,197.0402,8867.0
2023-05-05 13:30:00,204.97,205.27,204.96,205.17,10887.0,197.0691,197.3575,197.0595,197.2614,10887.0
2023-05-05 13:35:00,205.21,205.21,205.07,205.12,5396.0,197.2998,197.2998,197.1652,197.2133,5396.0
2023-05-05 13:40:00,205.12,205.38,205.1,205.36,5880.0,197.2133,197.4633,197.1941,197.4441,5880.0
2023-05-05 13:45:00,205.39,205.54,205.37,205.44,6445.0,197.4729,197.6171,197.4537,197.521,6445.0
2023-05-05 13:50:00,205.49,205.56,205.28,205.3,8085.0,197.569,197.6363,197.3671,197.3864,8085.0
2023-05-05 13:55:00,205.31,205.59,205.16,205.52,10742.0,197.396,197.6652,197.2518,197.5979,10742.0
2023-05-05 14:00:00,205.54,205.68,205.53,205.59,11836.0,197.6171,197.7517,197.6075,197.6652,11836.0
2023-05-05 14:05:00,205.63,205.72,205.34,205.36,7791.0,197.7036,197.7902,197.4248,197.4441,7791.0
2023-05-05 14:10:00,205.36,205.45,205.22,205.31,6479.0,197.4441,197.5306,197.3095,197.396,6479.0
2023-05-05 14:15:00,205.34,205.41,205.3,205.31,8576.0,197.4248,197.4921,197.3864,197.396,8576.0
2023-05-05 14:20:00,205.31,205.47,205.28,205.46,10687.0,197.396,197.5498,197.3671,197.5402,10687.0
2023-05-05 14:25:00,205.47,205.79,205.47,205.63,10506.0,197.5498,197.8575,197.5498,197.7036,10506.0
2023-05-05 14:30:00,205.63,205.82,205.62,205.76,10021.0,197.7036,197.8863,197.694,197.8286,10021.0
2023-05-05 14:35:00,205.78,205.97,205.77,205.86,7166.0,197.8479,198.0305,197.8382,197.9248,7166.0
2023-05-05 14:40:00,205.89,206.09,205.87,206.03,9118.0,197.9536,198.1459,197.9344,198.0882,9118.0
2023-05-05 14:45:00,206.06,206.29,206.06,206.29,9006.0,198.1171,198.3382,198.1171,198.3382,9006.0
2023-05-05 14:50:00,206.3,206.41,206.24,206.39,11556.0,198.3478,198.4536,198.2901,198.4344,11556.0
2023-05-05 14:55:00,206.36,206.46,206.14,206.18,16561.0,198.4055,198.5017,198.194,198.2324,16561.0
2023-05-05 15:00:00,206.22,206.44,206.18,206.41,8852.0,198.2709,198.4824,198.2324,198.4536,8852.0
2023-05-05 15:05:00,206.47,206.52,206.37,206.49,8458.0,198.5113,198.5593,198.4151,198.5305,8458.0
2023-05-05 15:10:00,206.49,206.51,206.21,206.24,9769.0,198.5305,198.5497,198.2613,198.2901,9769.0
2023-05-05 15:15:00,206.24,206.26,205.93,206.02,22537.0,198.2901,198.3094,197.9921,198.0786,22537.0
2023-05-05 15:20:00,206.02,206.18,205.88,206.08,11147.0,198.0786,198.2324,197.944,198.1363,11147.0
2023-05-05 15:25:00,206.08,206.08,205.88,206.0,11944.0,198.1363,198.1363,197.944,198.0594,11944.0
2023-05-05 15:30:00,206.0,206.17,205.9,206.17,17232.0,198.0594,198.2228,197.9632,198.2228,17232.0
2023-05-05 15:35:00,206.17,206.24,205.95,206.12,19733.0,198.2228,198.2901,198.0113,198.1748,19733.0
2023-05-05 15:40:00,206.11,206.34,206.08,206.27,18037.0,198.1651,198.3863,198.1363,198.319,18037.0
2023-05-05 15:45:00,206.25,206.25,206.01,206.12,20712.0,198.2997,198.2997,198.069,198.1748,20712.0
2023-05-05 15:50:00,206.08,206.1,205.63,205.63,26041.0,198.1363,198.1555,197.7036,197.7036,26041.0
2023-05-05 15:55:00,205.69,205.86,205.53,205.86,133931.0,197.7613,197.9248,197.6075,197.9248,133931.0
2023-05-08 09:30:00,205.6,205.77,204.62,204.84,38968.0,197.6748,197.8382,196.7326,196.9441,38968.0
2023-05-08 09:35:00,204.88,205.98,204.88,205.55,15612.0,196.9826,198.0402,196.9826,197.6267,15612.0
2023-05-08 09:40:00,205.75,206.12,205.32,205.35,26860.0,197.819,198.1748,197.4056,197.4344,26860.0
2023-05-08 09:45:00,205.29,205.48,204.81,204.97,26488.0,197.3768,197.5594,196.9153,197.0691,26488.0
2023-05-08 09:50:00,204.87,205.03,204.55,205.03,12930.0,196.9729,197.1268,196.6653,197.1268,12930.0
2023-05-08 09:55:00,204.99,205.01,204.65,204.75,14978.0,197.0883,197.1075,196.7614,196.8576,14978.0
2023-05-08 10:00:00,204.76,205.16,204.74,205.15,21658.0,196.8672,197.2518,196.848,197.2421,21658.0
2023-05-08 10:05:00,205.09,205.15,204.61,204.61,22649.0,197.1845,197.2421,196.723,196.723,22649.0
2023-05-08 10:10:00,204.61,204.75,204.42,204.67,18885.0,196.723,196.8576,196.5403,196.7807,18885.0
2023-05-08 10:15:00,204.75,204.92,204.61,204.64,11724.0,196.8576,197.021,196.723,196.7518,11724.0
2023-05-08 10:20:00,204.72,204.82,204.25,204.47,23716.0,196.8287,196.9249,196.3768,196.5884,23716.0
2023-05-08 10:25:00,204.49,204.6,204.33,204.46,18149.0,196.6076,196.7133,196.4538,196.5787,18149.0
2023-05-08 10:30:00,204.49,204.58,204.38,204.57,15043.0,196.6076,196.6941,196.5018,196.6845,15043.0
2023-05-08 10:35:00,204.53,204.53,204.21,204.4,13598.0,196.646,196.646,196.3384,196.5211,13598.0
2023-05-08 10:40:00,204.38,204.47,204.31,204.31,9049.0,196.5018,196.5884,196.4345,196.4345,9049.0
2023-05-08 10:45:00,204.43,204.45,204.12,204.16,10459.0,196.5499,196.5691,196.2519,196.2903,10459.0
2023-05-08 10:50:00,204.17,204.34,204.16,204.31,17819.0,196.2999,196.4634,196.2903,196.4345,17819.0
2023-05-08 10:55:00,204.34,204.34,203.78,203.78,14342.0,196.4634,196.4634,195.925,195.925,14342.0
2023-05-08 11:00:00,203.77,203.93,203.63,203.73,19551.0,195.9153,196.0692,195.7807,195.8769,19551.0
2023-05-08 11:05:00,203.73,203.74,203.5,203.7,12342.0,195.8769,195.8865,195.6558,195.848,12342.0
2023-05-08 11:10:00,203.63,203.74,203.19,203.23,14003.0,195.7807,195.8865,195.3577,195.3962,14003.0
2023-05-08 11:15:00,203.2,203.61,203.13,203.45,12985.0,195.3673,195.7615,195.3,195.6077,12985.0
2023-05-08 11:20:00,203.51,203.58,203.41,203.46,3259.0,195.6654,195.7327,195.5692,195.6173,3259.0
2023-05-08 11:25:00,203.46,203.51,203.18,203.18,6681.0,195.6173,195.6654,195.3481,195.3481,6681.0
2023-05-08 11:30:00,203.27,203.27,203.03,203.22,4195.0,195.4346,195.4346,195.2039,195.3865,4195.0
2023-05-08 11:35:00,203.22,203.42,203.16,203.32,12624.0,195.3865,195.5788,195.3289,195.4827,12624.0
2023-05-08 11:40:00,203.35,203.56,203.32,203.55,2359.0,195.5115,195.7134,195.4827,195.7038,2359.0
2023-05-08 11:45:00,203.61,203.86,203.6,203.75,5988.0,195.7615,196.0019,195.7519,195.8961,5988.0
2023-05-08 11:50:00,203.8,203.94,203.72,203.94,3691.0,195.9442,196.0788,195.8673,196.0788,3691.0
2023-05-08 11:55:00,204.02,204.1,203.94,204.1,6061.0,196.1557,196.2326,196.0788,196.2326,6061.0
2023-05-08 12:00:00,204.16,204.2,204.03,204.04,3020.0,196.2903,196.3288,196.1653,196.1749,3020.0
2023-05-08 12:05:00,204.08,204.27,204.0,204.21,5266.0,196.2134,196.3961,196.1365,196.3384,5266.0
2023-05-08 12:10:00,204.23,204.23,203.98,203.98,5116.0,196.3576,196.3576,196.1172,196.1172,5116.0
2023-05-08 12:15:00,203.98,204.28,203.89,204.24,7423.0,196.1172,196.4057,196.0307,196.3672,7423.0
2023-05-08 12:20:00,204.25,204.27,204.16,204.19,3498.0,196.3768,196.3961,196.2903,196.3192,3498.0
2023-05-08 12:25:00,204.2,204.21,204.08,204.08,4510.0,196.3288,196.3384,196.2134,196.2134,4510.0
2023-05-08 12:30:00,204.17,204.2,204.08,204.17,3973.0,196.2999,196.3288,196.2134,196.2999,3973.0
2023-05-08 12:35:00,204.22,204.22,204.11,204.14,7765.0,196.348,196.348,196.2422,196.2711,7765.0
2023-05-08 12:40:00,204.14,204.17,203.79,203.81,9724.0,196.2711,196.2999,195.9346,195.9538,9724.0
2023-05-08 12:45:00,203.81,203.96,203.81,203.87,8960.0,195.9538,196.098,195.9538,196.0115,8960.0
2023-05-08 12:50:00,203.87,203.94,203.73,203.87,5938.0,196.0115,196.0788,195.8769,196.0115,5938.0
2023-05-08 12:55:00,203.82,204.01,203.8,203.91,5536.0,195.9634,196.1461,195.9442,196.0499,5536.0
2023-05-08 13:00:00,203.92,203.95,203.74,203.85,5430.0,196.0596,196.0884,195.8865,195.9923,5430.0
2023-05-08 13:05:00,203.81,203.85,203.7,203.75,5996.0,195.9538,195.9923,195.848,195.8961,5996.0
2023-05-08 13:10:00,203.77,203.84,203.63,203.77,7588.0,195.9153,195.9826,195.7807,195.9153,7588.0
2023-05-08 13:15:00,203.77,203.85,203.73,203.77,4010.0,195.9153,195.9923,195.8769,195.9153,4010.0
2023-05-08 13:20:00,203.74,203.83,203.71,203.72,8525.0,195.8865,195.973,195.8577,195.8673,8525.0
2023-05-08 13:25:00,203.72,203.75,203.54,203.56,4759.0,195.8673,195.8961,195.6942,195.7134,4759.0
2023-05-08 13:30:00,203.56,203.75,203.55,203.69,5166.0,195.7134,195.8961,195.7038,195.8384,5166.0
2023-05-08 13:35:00,203.71,203.85,203.69,203.85,4503.0,195.8577,195.9923,195.8384,195.9923,4503.0
2023-05-08 13:40:00,203.87,203.97,203.83,203.84,13125.0,196.0115,196.1076,195.973,195.9826,13125.0
2023-05-08 13:45:00,203.83,204.18,203.83,204.13,4245.0,195.973,196.3095,195.973,196.2615,4245.0
2023-05-08 13:50:00,204.16,204.23,204.12,204.17,5293.0,196.2903,196.3576,196.2519,196.2999,5293.0
2023-05-08 13:55:00,204.15,204.24,204.14,204.22,8398.0,196.2807,196.3672,196.2711,196.348,8398.0
2023-05-08 14:00:00,204.26,204.4,204.16,204.16,7949.0,196.3865,196.5211,196.2903,196.2903,7949.0
2023-05-08 14:05:00,204.1,204.12,203.48,203.76,9077.0,196.2326,196.2519,195.6365,195.9057,9077.0
2023-05-08 14:10:00,203.67,203.94,203.66,203.86,3006.0,195.8192,196.0788,195.8096,196.0019,3006.0
2023-05-08 14:15:00,203.89,204.14,203.84,204.13,2889.0,196.0307,196.2711,195.9826,196.2615,2889.0
2023-05-08 14:20:00,204.14,204.66,204.14,204.66,7172.0,196.2711,196.771,196.2711,196.771,7172.0
2023-05-08 14:25:00,204.68,204.68,204.45,204.52,3969.0,196.7903,196.7903,196.5691,196.6364,3969.0
2023-05-08 14:30:00,204.59,204.76,204.59,204.7,4708.0,196.7037,196.8672,196.7037,196.8095,4708.0
2023-05-08 14:35:00,204.7,204.89,204.7,204.82,5929.0,196.8095,196.9922,196.8095,196.9249,5929.0
2023-05-08 14:40:00,204.83,204.97,204.75,204.93,5115.0,196.9345,197.0691,196.8576,197.0306,5115.0
2023-05-08 14:45:00,204.86,205.0,204.84,204.93,4057.0,196.9633,197.0979,196.9441,197.0306,4057.0
2023-05-08 14:50:00,204.98,205.07,204.91,204.92,7323.0,197.0787,197.1652,197.0114,197.021,7323.0
2023-05-08 14:55:00,204.91,204.93,204.8,204.84,4855.0,197.0114,197.0306,196.9056,196.9441,4855.0
2023-05-08 15:00:00,204.86,204.88,204.72,204.8,5452.0,196.9633,196.9826,196.8287,196.9056,5452.0
2023-05-08 15:05:00,204.78,204.86,204.71,204.78,9578.0,196.8864,196.9633,196.8191,196.8864,9578.0
2023-05-08 15:10:00,204.74,204.88,204.7,204.73,10134.0,196.848,196.9826,196.8095,196.8383,10134.0
2023-05-08 15:15:00,204.74,204.78,204.57,204.77,4422.0,196.848,196.8864,196.6845,196.8768,4422.0
2023-05-08 15:20:00,204.77,204.78,204.57,204.61,7089.0,196.8768,196.8864,196.6845,196.723,7089.0
2023-05-08 15:25:00,204.52,204.53,204.34,204.48,10832.0,196.6364,196.646,196.4634,196.598,10832.0
2023-05-08 15:30:00,204.43,204.47,204.32,204.43,16877.0,196.5499,196.5884,196.4441,196.5499,16877.0
2023-05-08 15:35:00,204.46,204.54,204.4,204.49,11564.0,196.5787,196.6557,196.5211,196.6076,11564.0
2023-05-08 15:40:00,204.47,204.62,204.38,204.41,19617.0,196.5884,196.7326,196.5018,196.5307,19617.0
2023-05-08 15:45:00,204.39,204.47,204.24,204.24,13137.0,196.5114,196.5884,196.3672,196.3672,13137.0
2023-05-08 15:50:00,204.3,204.31,204.06,204.2,23304.0,196.4249,196.4345,196.1942,196.3288,23304.0
2023-05-08 15:55:00,204.19,204.19,203.92,204.03,88314.0,196.3192,196.3192,196.0596,196.1653,88314.0
2023-05-09 09:30:00,204.1,204.48,203.24,204.12,38143.0,196.2326,196.598,195.4058,196.2519,38143.0
2023-05-09 09:35:00,204.14,204.66,204.14,204.24,13095.0,196.2711,196.771,196.2711,196.3672,13095.0
2023-05-09 09:40:00,204.28,205.09,204.24,205.09,20409.0,196.4057,197.1845,196.3672,197.1845,20409.0
2023-05-09 09:45:00,205.13,205.2,204.65,204.77,20630.0,197.2229,197.2902,196.7614,196.8768,20630.0
2023-05-09 09:50:00,204.69,204.9,204.51,204.9,12170.0,196.7999,197.0018,196.6268,197.0018,12170.0
2023-05-09 09:55:00,204.86,205.36,204.73,205.18,17756.0,196.9633,197.4441,196.8383,197.271,17756.0
2023-05-09 10:00:00,205.24,205.25,204.45,204.54,34121.0,197.3287,197.3383,196.5691,196.6557,34121.0
2023-05-09 10:05:00,204.62,204.73,204.24,204.51,23404.0,196.7326,196.8383,196.3672,196.6268,23404.0
2023-05-09 10:10:00,204.57,204.82,204.5,204.73,25013.0,196.6845,196.9249,196.6172,196.8383,25013.0
2023-05-09 10:15:00,204.76,205.34,204.76,205.21,28100.0,196.8672,197.4248,196.8672,197.2998,28100.0
2023-05-09 10:20:00,205.3,205.41,204.92,205.03,27261.0,197.3864,197.4921,197.021,197.1268,27261.0
2023-05-09 10:25:00,205.06,205.07,204.91,204.97,18124.0,197.1556,197.1652,197.0114,197.0691,18124.0
2023-05-09 10:30:00,205.11,205.21,205.03,205.03,18926.0,197.2037,197.2998,197.1268,197.1268,18926.0
2023-05-09 10:35:00,205.01,205.19,205.0,205.11,18554.0,197.1075,197.2806,197.0979,197.2037,18554.0
2023-05-09 10:40:00,205.07,205.32,205.07,205.26,22807.0,197.1652,197.4056,197.1652,197.3479,22807.0
2023-05-09 10:45:00,205.34,205.47,205.33,205.35,15709.0,197.4248,197.5498,197.4152,197.4344,15709.0
2023-05-09 10:50:00,205.36,205.42,205.23,205.36,8695.0,197.4441,197.5017,197.3191,197.4441,8695.0
2023-05-09 10:55:00,205.41,205.69,205.41,205.59,17057.0,197.4921,197.7613,197.4921,197.6652,17057.0
2023-05-09 11:00:00,205.55,205.76,205.54,205.54,9750.0,197.6267,197.8286,197.6171,197.6171,9750.0
2023-05-09 11:05:00,205.56,205.56,205.34,205.42,6998.0,197.6363,197.6363,197.4248,197.5017,6998.0
2023-05-09 11:10:00,205.41,205.41,205.08,205.16,11300.0,197.4921,197.4921,197.1748,197.2518,11300.0
2023-05-09 11:15:00,205.19,205.35,205.13,205.29,18742.0,197.2806,197.4344,197.2229,197.3768,18742.0
2023-05-09 11:20:00,205.29,205.35,205.23,205.28,8910.0,197.3768,197.4344,197.3191,197.3671,8910.0
2023-05-09 11:25:00,205.26,205.28,205.16,205.17,10448.0,197.3479,197.3671,197.2518,197.2614,10448.0
2023-05-09 11:30:00,205.18,205.57,205.15,205.56,8304.0,197.271,197.646,197.2421,197.6363,8304.0
2023-05-09 11:35:00,205.6,205.65,205.41,205.41,11703.0,197.6748,197.7229,197.4921,197.4921,11703.0
2023-05-09 11:40:00,205.4,205.59,205.4,205.57,7391.0,197.4825,197.6652,197.4825,197.646,7391.0
2023-05-09 11:45:00,205.56,205.73,205.5,205.5,9542.0,197.6363,197.7998,197.5787,197.5787,9542.0
2023-05-09 11:50:00,205.56,205.57,205.35,205.35,5410.0,197.6363,197.646,197.4344,197.4344,5410.0
2023-05-09 11:55:00,205.38,205.41,205.15,205.21,10371.0,197.4633,197.4921,197.2421,197.2998,10371.0
2023-05-09 12:00:00,205.21,205.24,204.92,204.95,7048.0,197.2998,197.3287,197.021,197.0499,7048.0
2023-05-09 12:05:00,204.9,205.11,204.9,205.07,10648.0,197.0018,197.2037,197.0018,197.1652,10648.0
2023-05-09 12:10:00,205.15,205.15,204.96,204.98,13820.0,197.2421,197.2421,197.0595,197.0787,13820.0
2023-05-09 12:15:00,205.01,205.24,204.92,205.14,11032.0,197.1075,197.3287,197.021,197.2325,11032.0
2023-05-09 12:20:00,205.14,205.44,205.13,205.35,10819.0,197.2325,197.521,197.2229,197.4344,10819.0
2023-05-09 12:25:00,205.38,205.41,205.18,205.19,6556.0,197.4633,197.4921,197.271,197.2806,6556.0
2023-05-09 12:30:00,205.22,205.4,205.22,205.35,12649.0,197.3095,197.4825,197.3095,197.4344,12649.0
2023-05-09 12:35:00,205.36,205.37,205.16,205.2,6058.0,197.4441,197.4537,197.2518,197.2902,6058.0
2023-05-09 12:40:00,205.2,205.41,205.17,205.37,6200.0,197.2902,197.4921,197.2614,197.4537,6200.0
2023-05-09 12:45:00,205.37,205.41,205.31,205.37,5752.0,197.4537,197.4921,197.396,197.4537,5752.0
2023-05-09 12:50:00,205.37,205.48,205.36,205.47,6595.0,197.4537,197.5594,197.4441,197.5498,6595.0
2023-05-09 12:55:00,205.47,205.74,205.47,205.68,6322.0,197.5498,197.8094,197.5498,197.7517,6322.0
2023-05-09 13:00:00,205.71,205.75,205.51,205.58,7444.0,197.7806,197.819,197.5883,197.6556,7444.0
2023-05-09 13:05:00,205.58,205.7,205.53,205.68,10367.0,197.6556,197.7709,197.6075,197.7517,10367.0
2023-05-09 13:10:00,205.7,205.7,205.59,205.68,7401.0,197.7709,197.7709,197.6652,197.7517,7401.0
2023-05-09 13:15:00,205.65,205.77,205.65,205.71,6420.0,197.7229,197.8382,197.7229,197.7806,6420.0
2023-05-09 13:20:00,205.7,205.8,205.68,205.7,7758.0,197.7709,197.8671,197.7517,197.7709,7758.0
2023-05-09 13:25:00,205.73,205.95,205.72,205.94,20634.0,197.7998,198.0113,197.7902,198.0017,20634.0
2023-05-09 13:30:00,205.95,206.08,205.93,206.01,14056.0,198.0113,198.1363,197.9921,198.069,14056.0
2023-05-09 13:35:00,206.03,206.07,205.93,206.05,8513.0,198.0882,198.1267,197.9921,198.1075,8513.0
2023-05-09 13:40:00,206.07,206.16,206.03,206.03,8837.0,198.1267,198.2132,198.0882,198.0882,8837.0
2023-05-09 13:45:00,206.04,206.14,205.94,206.14,8417.0,198.0978,198.194,198.0017,198.194,8417.0
2023-05-09 13:50:00,206.14,206.17,205.98,206.16,12945.0,198.194,198.2228,198.0402,198.2132,12945.0
2023-05-09 13:55:00,206.2,206.25,206.12,206.25,11555.0,198.2517,198.2997,198.1748,198.2997,11555.0
2023-05-09 14:00:00,206.25,206.47,206.24,206.4,12558.0,198.2997,198.5113,198.2901,198.444,12558.0
2023-05-09 14:05:00,206.42,206.46,206.27,206.34,10182.0,198.4632,198.5017,198.319,198.3863,10182.0
2023-05-09 14:10:00,206.3,206.39,206.24,206.24,8031.0,198.3478,198.4344,198.2901,198.2901,8031.0
2023-05-09 14:15:00,206.26,206.53,206.21,206.45,15239.0,198.3094,198.569,198.2613,198.492,15239.0
2023-05-09 14:20:00,206.45,206.57,206.45,206.45,11624.0,198.492,198.6074,198.492,198.492,11624.0
2023-05-09 14:25:00,206.42,206.46,206.33,206.43,14471.0,198.4632,198.5017,198.3767,198.4728,14471.0
2023-05-09 14:30:00,206.47,206.5,206.35,206.37,8202.0,198.5113,198.5401,198.3959,198.4151,8202.0
2023-05-09 14:35:00,206.38,206.55,206.31,206.31,11582.0,198.4247,198.5882,198.3574,198.3574,11582.0
2023-05-09 14:40:00,206.32,206.49,206.28,206.49,12373.0,198.367,198.5305,198.3286,198.5305,12373.0
2023-05-09 14:45:00,206.49,206.62,206.41,206.59,9993.0,198.5305,198.6555,198.4536,198.6266,9993.0
2023-05-09 14:50:00,206.61,206.61,206.06,206.07,12001.0,198.6459,198.6459,198.1171,198.1267,12001.0
2023-05-09 14:55:00,206.12,206.32,206.11,206.28,12797.0,198.1748,198.367,198.1651,198.3286,12797.0
2023-05-09 15:00:00,206.3,206.47,206.23,206.46,10080.0,198.3478,198.5113,198.2805,198.5017,10080.0
2023-05-09 15:05:00,206.48,206.69,206.43,206.68,13439.0,198.5209,198.7228,198.4728,198.7132,13439.0
2023-05-09 15:10:00,206.68,206.76,206.59,206.64,14285.0,198.7132,198.7901,198.6266,198.6747,14285.0
2023-05-09 15:15:00,206.64,206.78,206.55,206.71,12939.0,198.6747,198.8093,198.5882,198.742,12939.0
2023-05-09 15:20:00,206.72,206.83,206.64,206.81,16595.0,198.7516,198.8574,198.6747,198.8382,16595.0
2023-05-09 15:25:00,206.82,207.05,206.82,206.98,15546.0,198.8478,199.0689,198.8478,199.0016,15546.0
2023-05-09 15:30:00,206.98,207.09,206.93,207.06,24667.0,199.0016,199.1074,198.9535,199.0785,24667.0
2023-05-09 15:35:00,207.06,207.13,206.66,206.73,24215.0,199.0785,199.1458,198.6939,198.7612,24215.0
2023-05-09 15:40:00,206.72,206.84,206.67,206.82,29095.0,198.7516,198.867,198.7036,198.8478,29095.0
2023-05-09 15:45:00,206.8,206.94,206.74,206.89,28087.0,198.8285,198.9632,198.7709,198.9151,28087.0
2023-05-09 15:50:00,206.88,207.17,206.85,207.07,50186.0,198.9055,199.1843,198.8766,199.0881,50186.0
2023-05-09 15:55:00,207.07,207.18,206.92,207.12,151801.0,199.0881,199.1939,198.9439,199.1362,151801.0
2023-05-10 09:30:00,207.95,208.76,207.89,208.76,125405.0,199.9342,200.713,199.8765,200.713,125405.0
2023-05-10 09:35:00,208.69,208.69,207.31,207.57,34069.0,200.6457,200.6457,199.3189,199.5689,34069.0
2023-05-10 09:40:00,207.39,207.6,206.57,206.57,26204.0,199.3958,199.5977,198.6074,198.6074,26204.0
2023-05-10 09:45:00,206.58,206.58,205.41,205.73,25374.0,198.617,198.617,197.4921,197.7998,25374.0
2023-05-10 09:50:00,205.67,205.88,205.52,205.66,20375.0,197.7421,197.944,197.5979,197.7325,20375.0
2023-05-10 09:55:00,205.71,206.61,205.62,206.51,20268.0,197.7806,198.6459,197.694,198.5497,20268.0
2023-05-10 10:00:00,206.61,207.39,206.61,207.08,28067.0,198.6459,199.3958,198.6459,199.0978,28067.0
2023-05-10 10:05:00,207.13,207.57,207.12,207.29,17054.0,199.1458,199.5689,199.1362,199.2997,17054.0
2023-05-10 10:10:00,207.22,207.39,206.92,206.97,11763.0,199.2324,199.3958,198.9439,198.992,11763.0
2023-05-10 10:15:00,206.95,207.05,205.84,205.9,33536.0,198.9728,199.0689,197.9056,197.9632,33536.0
2023-05-10 10:20:00,205.96,206.28,205.76,205.95,45794.0,198.0209,198.3286,197.8286,198.0113,45794.0
2023-05-10 10:25:00,205.95,205.96,205.36,205.42,14087.0,198.0113,198.0209,197.4441,197.5017,14087.0
2023-05-10 10:30:00,205.42,205.9,205.35,205.6,15064.0,197.5017,197.9632,197.4344,197.6748,15064.0
2023-05-10 10:35:00,205.67,205.67,205.11,205.17,9932.0,197.7421,197.7421,197.2037,197.2614,9932.0
2023-05-10 10:40:00,205.18,205.62,204.9,204.9,19412.0,197.271,197.694,197.0018,197.0018,19412.0
2023-05-10 10:45:00,204.93,205.32,204.6,204.88,12934.0,197.0306,197.4056,196.7133,196.9826,12934.0
2023-05-10 10:50:00,204.84,204.96,204.53,204.77,15704.0,196.9441,197.0595,196.646,196.8768,15704.0
2023-05-10 10:55:00,204.72,204.77,204.51,204.57,11311.0,196.8287,196.8768,196.6268,196.6845,11311.0
2023-05-10 11:00:00,204.59,204.94,204.51,204.54,6938.0,196.7037,197.0402,196.6268,196.6557,6938.0
2023-05-10 11:05:00,204.61,204.75,204.49,204.73,13479.0,196.723,196.8576,196.6076,196.8383,13479.0
2023-05-10 11:10:00,204.69,204.97,204.55,204.55,10719.0,196.7999,197.0691,196.6653,196.6653,10719.0
2023-05-10 11:15:00,204.59,204.84,204.56,204.78,9585.0,196.7037,196.9441,196.6749,196.8864,9585.0
2023-05-10 11:20:00,204.76,205.06,204.66,204.92,13145.0,196.8672,197.1556,196.771,197.021,13145.0
2023-05-10 11:25:00,204.91,205.24,204.89,205.08,28745.0,197.0114,197.3287,196.9922,197.1748,28745.0
2023-05-10 11:30:00,205.12,205.33,204.93,205.26,9968.0,197.2133,197.4152,197.0306,197.3479,9968.0
2023-05-10 11:35:00,205.26,205.4,205.23,205.31,6210.0,197.3479,197.4825,197.3191,197.396,6210.0
2023-05-10 11:40:00,205.3,205.52,205.21,205.21,9352.0,197.3864,197.5979,197.2998,197.2998,9352.0
2023-05-10 11:45:00,205.22,205.4,204.96,204.96,12266.0,197.3095,197.4825,197.0595,197.0595,12266.0
2023-05-10 11:50:00,204.91,204.95,204.18,204.28,16582.0,197.0114,197.0499,196.3095,196.4057,16582.0
2023-05-10 11:55:00,204.21,204.4,204.11,204.3,14060.0,196.3384,196.5211,196.2422,196.4249,14060.0
2023-05-10 12:00:00,204.31,204.38,203.84,203.93,18435.0,196.4345,196.5018,195.9826,196.0692,18435.0
2023-05-10 12:05:00,203.94,203.94,203.58,203.67,13976.0,196.0788,196.0788,195.7327,195.8192,13976.0
2023-05-10 12:10:00,203.58,203.71,203.35,203.36,17083.0,195.7327,195.8577,195.5115,195.5211,17083.0
2023-05-10 12:15:00,203.36,203.51,203.17,203.36,19915.0,195.5211,195.6654,195.3385,195.5211,19915.0
2023-05-10 12:20:00,203.34,203.58,203.28,203.49,11131.0,195.5019,195.7327,195.4442,195.6461,11131.0
2023-05-10 12:25:00,203.51,203.59,203.25,203.59,26720.0,195.6654,195.7423,195.4154,195.7423,26720.0
2023-05-10 12:30:00,203.6,203.82,203.54,203.71,7404.0,195.7519,195.9634,195.6942,195.8577,7404.0
2023-05-10 12:35:00,203.64,203.85,203.47,203.81,8319.0,195.7904,195.9923,195.6269,195.9538,8319.0
2023-05-10 12:40:00,203.88,203.97,203.75,203.76,7698.0,196.0211,196.1076,195.8961,195.9057,7698.0
2023-05-10 12:45:00,203.72,203.72,203.49,203.51,5197.0,195.8673,195.8673,195.6461,195.6654,5197.0
2023-05-10 12:50:00,203.5,203.57,203.26,203.26,8186.0,195.6558,195.7231,195.425,195.425,8186.0
2023-05-10 12:55:00,203.26,203.39,202.81,202.94,20470.0,195.425,195.55,194.9923,195.1173,20470.0
2023-05-10 13:00:00,202.93,202.99,202.71,202.8,8057.0,195.1077,195.1654,194.8962,194.9827,8057.0
2023-05-10 13:05:00,202.72,202.92,202.4,202.5,18737.0,194.9058,195.0981,194.5982,194.6943,18737.0
2023-05-10 13:10:00,202.49,202.54,202.31,202.42,9317.0,194.6847,194.7328,194.5116,194.6174,9317.0
2023-05-10 13:15:00,202.4,202.6,202.27,202.42,28140.0,194.5982,194.7904,194.4732,194.6174,28140.0
2023-05-10 13:20:00,202.43,202.52,202.27,202.36,13500.0,194.627,194.7135,194.4732,194.5597,13500.0
2023-05-10 13:25:00,202.32,202.39,202.06,202.22,13433.0,194.5212,194.5885,194.2713,194.4251,13433.0
2023-05-10 13:30:00,202.2,202.28,202.12,202.22,13607.0,194.4059,194.4828,194.3289,194.4251,13607.0
2023-05-10 13:35:00,202.26,202.28,201.98,202.02,12787.0,194.4635,194.4828,194.1943,194.2328,12787.0
2023-05-10 13:40:00,202.05,202.43,201.99,202.34,10421.0,194.2616,194.627,194.204,194.5405,10421.0
2023-05-10 13:45:00,202.39,202.63,202.38,202.61,16593.0,194.5885,194.8193,194.5789,194.8001,16593.0
2023-05-10 13:50:00,202.55,202.6,202.4,202.5,23006.0,194.7424,194.7904,194.5982,194.6943,23006.0
2023-05-10 13:55:00,202.45,202.79,202.43,202.68,7711.0,194.6462,194.9731,194.627,194.8674,7711.0
2023-05-10 14:00:00,202.72,203.16,202.72,203.14,13782.0,194.9058,195.3289,194.9058,195.3096,13782.0
2023-05-10 14:05:00,203.17,203.2,202.99,203.02,8625.0,195.3385,195.3673,195.1654,195.1943,8625.0
2023-05-10 14:10:00,203.07,203.35,203.06,203.25,11991.0,195.2423,195.5115,195.2327,195.4154,11991.0
2023-05-10 14:15:00,203.27,203.54,203.25,203.48,10118.0,195.4346,195.6942,195.4154,195.6365,10118.0
2023-05-10 14:20:00,203.48,203.54,203.3,203.36,8560.0,195.6365,195.6942,195.4635,195.5211,8560.0
2023-05-10 14:25:00,203.37,203.7,203.29,203.55,9418.0,195.5308,195.848,195.4538,195.7038,9418.0
2023-05-10 14:30:00,203.57,203.62,203.43,203.6,10151.0,195.7231,195.7711,195.5884,195.7519,10151.0
2023-05-10 14:35:00,203.63,203.82,203.59,203.74,10776.0,195.7807,195.9634,195.7423,195.8865,10776.0
2023-05-10 14:40:00,203.78,204.25,203.73,204.19,8931.0,195.925,196.3768,195.8769,196.3192,8931.0
2023-05-10 14:45:00,204.25,204.29,203.8,203.88,8748.0,196.3768,196.4153,195.9442,196.0211,8748.0
2023-05-10 14:50:00,203.87,204.02,203.82,203.87,8614.0,196.0115,196.1557,195.9634,196.0115,8614.0
2023-05-10 14:55:00,203.84,204.07,203.83,204.04,13944.0,195.9826,196.2038,195.973,196.1749,13944.0
2023-05-10 15:00:00,204.01,204.11,203.97,204.1,14699.0,196.1461,196.2422,196.1076,196.2326,14699.0
2023-05-10 15:05:00,204.09,204.21,203.97,204.15,18599.0,196.223,196.3384,196.1076,196.2807,18599.0
2023-05-10 15:10:00,204.17,204.34,204.11,204.16,33074.0,196.2999,196.4634,196.2422,196.2903,33074.0
2023-05-10 15:15:00,204.13,204.58,204.1,204.58,16220.0,196.2615,196.6941,196.2326,196.6941,16220.0
2023-05-10 15:20:00,204.56,204.97,204.56,204.92,23170.0,196.6749,197.0691,196.6749,197.021,23170.0
2023-05-10 15:25:00,204.96,205.32,204.89,204.9,25361.0,197.0595,197.4056,196.9922,197.0018,25361.0
2023-05-10 15:30:00,204.84,205.35,204.84,205.23,23172.0,196.9441,197.4344,196.9441,197.3191,23172.0
2023-05-10 15:35:00,205.21,205.24,205.03,205.07,27563.0,197.2998,197.3287,197.1268,197.1652,27563.0
2023-05-10 15:40:00,205.08,205.24,204.85,204.9,24643.0,197.1748,197.3287,196.9537,197.0018,24643.0
2023-05-10 15:45:00,204.88,204.88,204.44,204.45,40068.0,196.9826,196.9826,196.5595,196.5691,40068.0
2023-05-10 15:50:00,204.41,204.41,204.09,204.25,45272.0,196.5307,196.5307,196.223,196.3768,45272.0
2023-05-10 15:55:00,204.26,204.37,204.19,204.26,122372.0,196.3865,196.4922,196.3192,196.3865,122372.0
2023-05-11 09:30:00,204.0,204.44,203.51,203.69,48533.0,196.1365,196.5595,195.6654,195.8384,48533.0
2023-05-11 09:35:00,203.58,203.64,203.0,203.51,14925.0,195.7327,195.7904,195.175,195.6654,14925.0
2023-05-11 09:40:00,203.53,203.82,203.2,203.41,14061.0,195.6846,195.9634,195.3673,195.5692,14061.0
2023-05-11 09:45:00,203.41,203.77,202.05,202.24,30993.0,195.5692,195.9153,194.2616,194.4443,30993.0
2023-05-11 09:50:00,202.15,202.27,201.88,201.99,15566.0,194.3578,194.4732,194.0982,194.204,15566.0
2023-05-11 09:55:00,201.93,202.79,201.93,202.66,16569.0,194.1463,194.9731,194.1463,194.8481,16569.0
2023-05-11 10:00:00,202.66,203.05,202.65,202.86,25564.0,194.8481,195.2231,194.8385,195.0404,25564.0
2023-05-11 10:05:00,202.69,202.74,202.08,202.2,18383.0,194.877,194.925,194.2905,194.4059,18383.0
2023-05-11 10:10:00,202.2,202.4,201.93,202.33,27494.0,194.4059,194.5982,194.1463,194.5309,27494.0
2023-05-11 10:15:00,202.31,202.81,202.3,202.64,27517.0,194.5116,194.9923,194.502,194.8289,27517.0
2023-05-11 10:20:00,202.6,202.96,202.35,202.83,18796.0,194.7904,195.1366,194.5501,195.0116,18796.0
2023-05-11 10:25:00,202.82,203.29,202.82,203.25,16155.0,195.002,195.4538,195.002,195.4154,16155.0
2023-05-11 10:30:00,203.3,203.32,202.67,202.72,13161.0,195.4635,195.4827,194.8577,194.9058,13161.0
2023-05-11 10:35:00,202.75,202.91,202.34,202.34,15906.0,194.9347,195.0885,194.5405,194.5405,15906.0
2023-05-11 10:40:00,202.42,202.5,202.19,202.38,12848.0,194.6174,194.6943,194.3962,194.5789,12848.0
2023-05-11 10:45:00,202.3,202.91,202.2,202.69,22433.0,194.502,195.0885,194.4059,194.877,22433.0
2023-05-11 10:50:00,202.74,202.82,202.67,202.81,13892.0,194.925,195.002,194.8577,194.9923,13892.0
2023-05-11 10:55:00,202.81,203.08,202.81,203.02,16967.0,194.9923,195.2519,194.9923,195.1943,16967.0
2023-05-11 11:00:00,203.03,203.29,202.97,203.1,15050.0,195.2039,195.4538,195.1462,195.2712,15050.0
2023-05-11 11:05:00,203.08,203.13,202.86,202.88,15229.0,195.2519,195.3,195.0404,195.0596,15229.0
2023-05-11 11:10:00,202.9,202.97,202.73,202.83,11006.0,195.0789,195.1462,194.9154,195.0116,11006.0
2023-05-11 11:15:00,202.84,202.93,202.43,202.43,12317.0,195.0212,195.1077,194.627,194.627,12317.0
2023-05-11 11:20:00,202.47,202.53,202.31,202.36,17354.0,194.6655,194.7231,194.5116,194.5597,17354.0
2023-05-11 11:25:00,202.33,202.37,202.16,202.27,15252.0,194.5309,194.5693,194.3674,194.4732,15252.0
2023-05-11 11:30:00,202.27,202.54,202.27,202.33,15227.0,194.4732,194.7328,194.4732,194.5309,15227.0
2023-05-11 11:35:00,202.31,202.5,202.25,202.29,11394.0,194.5116,194.6943,194.4539,194.4924,11394.0
2023-05-11 11:40:00,202.29,202.85,202.29,202.73,15781.0,194.4924,195.0308,194.4924,194.9154,15781.0
2023-05-11 11:45:00,202.8,202.94,202.71,202.72,12577.0,194.9827,195.1173,194.8962,194.9058,12577.0
2023-05-11 11:50:00,202.75,203.13,202.75,203.03,13457.0,194.9347,195.3,194.9347,195.2039,13457.0
2023-05-11 11:55:00,203.09,203.28,203.04,203.24,19952.0,195.2616,195.4442,195.2135,195.4058,19952.0
2023-05-11 12:00:00,203.19,203.32,202.84,202.84,13325.0,195.3577,195.4827,195.0212,195.0212,13325.0
2023-05-11 12:05:00,202.84,203.26,202.83,203.08,10433.0,195.0212,195.425,195.0116,195.2519,10433.0
2023-05-11 12:10:00,203.04,203.05,202.84,203.0,8424.0,195.2135,195.2231,195.0212,195.175,8424.0
2023-05-11 12:15:00,202.91,203.07,202.8,202.9,10339.0,195.0885,195.2423,194.9827,195.0789,10339.0
2023-05-11 12:20:00,202.88,203.25,202.86,203.15,9352.0,195.0596,195.4154,195.0404,195.3192,9352.0
2023-05-11 12:25:00,203.18,203.18,202.87,203.01,9661.0,195.3481,195.3481,195.05,195.1846,9661.0
2023-05-11 12:30:00,202.92,203.04,202.81,202.89,6466.0,195.0981,195.2135,194.9923,195.0693,6466.0
2023-05-11 12:35:00,202.81,203.03,202.81,202.96,6963.0,194.9923,195.2039,194.9923,195.1366,6963.0
2023-05-11 12:40:00,202.93,203.03,202.89,202.89,12751.0,195.1077,195.2039,195.0693,195.0693,12751.0
2023-05-11 12:45:00,202.92,202.94,202.85,202.88,8326.0,195.0981,195.1173,195.0308,195.0596,8326.0
2023-05-11 12:50:00,202.91,203.05,202.89,202.98,15339.0,195.0885,195.2231,195.0693,195.1558,15339.0
2023-05-11 12:55:00,203.0,203.2,202.93,203.17,9238.0,195.175,195.3673,195.1077,195.3385,9238.0
2023-05-11 13:00:00,203.17,203.2,202.77,202.84,15475.0,195.3385,195.3673,194.9539,195.0212,15475.0
2023-05-11 13:05:00,202.77,203.05,202.71,202.78,10944.0,194.9539,195.2231,194.8962,194.9635,10944.0
2023-05-11 13:10:00,202.82,202.86,202.56,202.67,11680.0,195.002,195.0404,194.752,194.8577,11680.0
2023-05-11 13:15:00,202.58,202.76,202.57,202.57,10156.0,194.7712,194.9443,194.7616,194.7616,10156.0
2023-05-11 13:20:00,202.59,202.59,202.32,202.32,9374.0,194.7808,194.7808,194.5212,194.5212,9374.0
2023-05-11 13:25:00,202.35,202.56,202.35,202.44,10250.0,194.5501,194.752,194.5501,194.6366,10250.0
2023-05-11 13:30:00,202.4,202.63,202.36,202.63,12550.0,194.5982,194.8193,194.5597,194.8193,12550.0
2023-05-11 13:35:00,202.55,202.82,202.53,202.81,17984.0,194.7424,195.002,194.7231,194.9923,17984.0
2023-05-11 13:40:00,202.74,202.81,202.33,202.37,7704.0,194.925,194.9923,194.5309,194.5693,7704.0
2023-05-11 13:45:00,202.33,202.34,201.91,201.92,19308.0,194.5309,194.5405,194.127,194.1367,19308.0
2023-05-11 13:50:00,201.91,202.45,201.84,202.4,13195.0,194.127,194.6462,194.0597,194.5982,13195.0
2023-05-11 13:55:00,202.43,202.74,202.33,202.7,11863.0,194.627,194.925,194.5309,194.8866,11863.0
2023-05-11 14:00:00,202.65,202.84,202.55,202.72,11836.0,194.8385,195.0212,194.7424,194.9058,11836.0
2023-05-11 14:05:00,202.71,202.88,202.66,202.88,11078.0,194.8962,195.0596,194.8481,195.0596,11078.0
2023-05-11 14:10:00,202.91,202.91,202.71,202.82,7720.0,195.0885,195.0885,194.8962,195.002,7720.0
2023-05-11 14:15:00,202.8,202.82,202.65,202.7,10586.0,194.9827,195.002,194.8385,194.8866,10586.0
2023-05-11 14:20:00,202.65,202.77,202.62,202.77,9250.0,194.8385,194.9539,194.8097,194.9539,9250.0
2023-05-11 14:25:00,202.76,202.85,202.62,202.81,12593.0,194.9443,195.0308,194.8097,194.9923,12593.0
2023-05-11 14:30:00,202.8,202.86,202.77,202.81,11716.0,194.9827,195.0404,194.9539,194.9923,11716.0
2023-05-11 14:35:00,202.78,202.97,202.7,202.97,12143.0,194.9635,195.1462,194.8866,195.1462,12143.0
2023-05-11 14:40:00,202.95,203.27,202.93,203.01,22265.0,195.127,195.4346,195.1077,195.1846,22265.0
2023-05-11 14:45:00,203.05,203.16,202.94,203.14,10545.0,195.2231,195.3289,195.1173,195.3096,10545.0
2023-05-11 14:50:00,203.13,203.18,202.85,202.9,14266.0,195.3,195.3481,195.0308,195.0789,14266.0
2023-05-11 14:55:00,202.9,203.05,202.83,203.03,18651.0,195.0789,195.2231,195.0116,195.2039,18651.0
2023-05-11 15:00:00,203.05,203.15,202.98,203.0,19892.0,195.2231,195.3192,195.1558,195.175,19892.0
2023-05-11 15:05:00,202.98,203.09,202.83,203.09,22300.0,195.1558,195.2616,195.0116,195.2616,22300.0
2023-05-11 15:10:00,203.09,203.17,203.02,203.05,13685.0,195.2616,195.3385,195.1943,195.2231,13685.0
2023-05-11 15:15:00,203.07,203.07,202.72,202.72,24054.0,195.2423,195.2423,194.9058,194.9058,24054.0
2023-05-11 15:20:00,202.69,202.86,202.66,202.8,20729.0,194.877,195.0404,194.8481,194.9827,20729.0
2023-05-11 15:25:00,202.8,202.8,202.58,202.65,30713.0,194.9827,194.9827,194.7712,194.8385,30713.0
2023-05-11 15:30:00,202.64,202.76,202.55,202.64,31436.0,194.8289,194.9443,194.7424,194.8289,31436.0
2023-05-11 15:35:00,202.66,202.67,202.39,202.53,38515.0,194.8481,194.8577,194.5885,194.7231,38515.0
2023-05-11 15:40:00,202.53,202.58,202.39,202.51,53758.0,194.7231,194.7712,194.5885,194.7039,53758.0
2023-05-11 15:45:00,202.51,202.59,202.38,202.5,55147.0,194.7039,194.7808,194.5789,194.6943,55147.0
2023-05-11 15:50:00,202.53,202.76,202.37,202.75,85195.0,194.7231,194.9443,194.5693,194.9347,85195.0
2023-05-11 15:55:00,202.77,203.3,202.77,203.27,227761.0,194.9539,195.4635,194.9539,195.4346,227761.0
2023-05-12 09:30:00,203.32,203.41,202.87,203.24,31272.0,195.4827,195.5692,195.05,195.4058,31272.0
2023-05-12 09:35:00,203.24,204.12,203.24,203.84,15830.0,195.4058,196.2519,195.4058,195.9826,15830.0
2023-05-12 09:40:00,203.68,204.19,203.63,204.14,11829.0,195.8288,196.3192,195.7807,196.2711,11829.0
2023-05-12 09:45:00,204.19,204.4,203.37,203.46,13631.0,196.3192,196.5211,195.5308,195.6173,13631.0
2023-05-12 09:50:00,203.52,204.29,203.47,204.29,9235.0,195.675,196.4153,195.6269,196.4153,9235.0
2023-05-12 09:55:00,204.2,204.51,203.94,204.16,11179.0,196.3288,196.6268,196.0788,196.2903,11179.0
2023-05-12 10:00:00,204.21,204.33,203.29,203.31,13582.0,196.3384,196.4538,195.4538,195.4731,13582.0
2023-05-12 10:05:00,203.32,203.39,202.62,202.9,28388.0,195.4827,195.55,194.8097,195.0789,28388.0
2023-05-12 10:10:00,202.83,203.34,202.67,202.95,27945.0,195.0116,195.5019,194.8577,195.127,27945.0
2023-05-12 10:15:00,202.9,203.14,202.65,203.14,14215.0,195.0789,195.3096,194.8385,195.3096,14215.0
2023-05-12 10:20:00,203.12,203.13,202.85,202.96,19669.0,195.2904,195.3,195.0308,195.1366,19669.0
2023-05-12 10:25:00,202.95,203.63,202.8,203.5,32547.0,195.127,195.7807,194.9827,195.6558,32547.0
2023-05-12 10:30:00,203.52,203.69,203.24,203.56,7038.0,195.675,195.8384,195.4058,195.7134,7038.0
2023-05-12 10:35:00,203.52,203.59,203.23,203.48,10694.0,195.675,195.7423,195.3962,195.6365,10694.0
2023-05-12 10:40:00,203.54,203.55,203.33,203.44,11701.0,195.6942,195.7038,195.4923,195.5981,11701.0
2023-05-12 10:45:00,203.46,203.6,203.39,203.46,8672.0,195.6173,195.7519,195.55,195.6173,8672.0
2023-05-12 10:50:00,203.46,203.47,203.16,203.23,7792.0,195.6173,195.6269,195.3289,195.3962,7792.0
2023-05-12 10:55:00,203.23,203.4,203.2,203.38,15942.0,195.3962,195.5596,195.3673,195.5404,15942.0
2023-05-12 11:00:00,203.38,203.59,203.34,203.44,7069.0,195.5404,195.7423,195.5019,195.5981,7069.0
2023-05-12 11:05:00,203.47,203.74,203.43,203.52,6559.0,195.6269,195.8865,195.5884,195.675,6559.0
2023-05-12 11:10:00,203.47,203.54,203.16,203.23,8763.0,195.6269,195.6942,195.3289,195.3962,8763.0
2023-05-12 11:15:00,203.2,203.23,202.83,202.83,16538.0,195.3673,195.3962,195.0116,195.0116,16538.0
2023-05-12 11:20:00,202.83,202.94,202.64,202.69,9024.0,195.0116,195.1173,194.8289,194.877,9024.0
2023-05-12 11:25:00,202.68,202.71,202.48,202.61,10739.0,194.8674,194.8962,194.6751,194.8001,10739.0
2023-05-12 11:30:00,202.61,202.71,202.49,202.62,6780.0,194.8001,194.8962,194.6847,194.8097,6780.0
2023-05-12 11:35:00,202.66,202.78,202.6,202.78,12374.0,194.8481,194.9635,194.7904,194.9635,12374.0
2023-05-12 11:40:00,202.84,202.88,202.67,202.67,4550.0,195.0212,195.0596,194.8577,194.8577,4550.0
2023-05-12 11:45:00,202.72,203.09,202.69,202.94,5543.0,194.9058,195.2616,194.877,195.1173,5543.0
2023-05-12 11:50:00,202.99,203.03,202.89,202.89,5056.0,195.1654,195.2039,195.0693,195.0693,5056.0
2023-05-12 11:55:00,202.86,203.28,202.86,203.26,6893.0,195.0404,195.4442,195.0404,195.425,6893.0
2023-05-12 12:00:00,203.31,203.45,202.84,202.84,12687.0,195.4731,195.6077,195.0212,195.0212,12687.0
2023-05-12 12:05:00,202.83,202.83,202.65,202.7,7679.0,195.0116,195.0116,194.8385,194.8866,7679.0
2023-05-12 12:10:00,202.64,202.69,202.5,202.64,9411.0,194.8289,194.877,194.6943,194.8289,9411.0
2023-05-12 12:15:00,202.65,202.82,202.65,202.7,6416.0,194.8385,195.002,194.8385,194.8866,6416.0
2023-05-12 12:20:00,202.76,202.76,202.39,202.56,11438.0,194.9443,194.9443,194.5885,194.752,11438.0
2023-05-12 12:25:00,202.61,202.65,202.54,202.54,11458.0,194.8001,194.8385,194.7328,194.7328,11458.0
2023-05-12 12:30:00,202.57,202.81,202.52,202.7,7261.0,194.7616,194.9923,194.7135,194.8866,7261.0
2023-05-12 12:35:00,202.77,202.83,202.39,202.51,8820.0,194.9539,195.0116,194.5885,194.7039,8820.0
2023-05-12 12:40:00,202.54,202.54,202.2,202.2,10064.0,194.7328,194.7328,194.4059,194.4059,10064.0
2023-05-12 12:45:00,202.18,202.18,201.95,201.95,8370.0,194.3866,194.3866,194.1655,194.1655,8370.0
2023-05-12 12:50:00,201.98,202.08,201.9,201.9,16048.0,194.1943,194.2905,194.1174,194.1174,16048.0
2023-05-12 12:55:00,201.92,202.15,201.89,202.08,13228.0,194.1367,194.3578,194.1078,194.2905,13228.0
2023-05-12 13:00:00,201.99,202.09,201.85,202.09,7462.0,194.204,194.3001,194.0694,194.3001,7462.0
2023-05-12 13:05:00,202.06,202.23,202.06,202.17,6680.0,194.2713,194.4347,194.2713,194.377,6680.0
2023-05-12 13:10:00,202.17,202.3,202.12,202.19,13325.0,194.377,194.502,194.3289,194.3962,13325.0
2023-05-12 13:15:00,202.18,202.18,201.94,201.94,13010.0,194.3866,194.3866,194.1559,194.1559,13010.0
2023-05-12 13:20:00,201.97,202.41,201.94,202.39,26586.0,194.1847,194.6078,194.1559,194.5885,26586.0
2023-05-12 13:25:00,202.44,202.46,202.1,202.14,25979.0,194.6366,194.6558,194.3097,194.3482,25979.0
2023-05-12 13:30:00,202.11,202.33,202.05,202.06,20101.0,194.3193,194.5309,194.2616,194.2713,20101.0
2023-05-12 13:35:00,202.05,202.05,201.76,201.81,12077.0,194.2616,194.2616,193.9828,194.0309,12077.0
2023-05-12 13:40:00,201.81,202.1,201.81,202.07,8702.0,194.0309,194.3097,194.0309,194.2809,8702.0
2023-05-12 13:45:00,202.03,202.05,201.79,202.0,10029.0,194.2424,194.2616,194.0117,194.2136,10029.0
2023-05-12 13:50:00,201.96,201.99,201.72,201.72,7056.0,194.1751,194.204,193.9444,193.9444,7056.0
2023-05-12 13:55:00,201.74,201.8,201.53,201.61,15456.0,193.9636,194.0213,193.7617,193.8386,15456.0
2023-05-12 14:00:00,201.56,201.89,201.5,201.89,17656.0,193.7905,194.1078,193.7328,194.1078,17656.0
2023-05-12 14:05:00,201.89,201.91,201.65,201.85,12452.0,194.1078,194.127,193.8771,194.0694,12452.0
2023-05-12 14:10:00,201.87,202.01,201.65,201.68,13457.0,194.0886,194.2232,193.8771,193.9059,13457.0
2023-05-12 14:15:00,201.64,201.65,201.47,201.52,8421.0,193.8674,193.8771,193.704,193.7521,8421.0
2023-05-12 14:20:00,201.52,201.6,201.39,201.5,16280.0,193.7521,193.829,193.6271,193.7328,16280.0
2023-05-12 14:25:00,201.55,201.82,201.55,201.58,10887.0,193.7809,194.0405,193.7809,193.8098,10887.0
2023-05-12 14:30:00,201.61,201.66,201.43,201.59,15962.0,193.8386,193.8867,193.6655,193.8194,15962.0
2023-05-12 14:35:00,201.65,201.67,201.35,201.39,13137.0,193.8771,193.8963,193.5886,193.6271,13137.0
2023-05-12 14:40:00,201.39,201.46,201.25,201.35,15527.0,193.6271,193.6944,193.4925,193.5886,15527.0
2023-05-12 14:45:00,201.41,201.57,201.41,201.49,10688.0,193.6463,193.8001,193.6463,193.7232,10688.0
2023-05-12 14:50:00,201.49,201.78,201.48,201.77,11180.0,193.7232,194.0021,193.7136,193.9924,11180.0
2023-05-12 14:55:00,201.84,201.94,201.71,201.73,12272.0,194.0597,194.1559,193.9347,193.954,12272.0
2023-05-12 15:00:00,201.74,202.01,201.67,201.96,11288.0,193.9636,194.2232,193.8963,194.1751,11288.0
2023-05-12 15:05:00,201.89,202.08,201.88,201.98,15202.0,194.1078,194.2905,194.0982,194.1943,15202.0
2023-05-12 15:10:00,201.95,202.1,201.93,201.93,10915.0,194.1655,194.3097,194.1463,194.1463,10915.0
2023-05-12 15:15:00,201.95,202.05,201.94,202.05,13485.0,194.1655,194.2616,194.1559,194.2616,13485.0
2023-05-12 15:20:00,202.08,202.2,202.01,202.18,18767.0,194.2905,194.4059,194.2232,194.3866,18767.0
2023-05-12 15:25:00,202.16,202.32,202.1,202.28,29163.0,194.3674,194.5212,194.3097,194.4828,29163.0
2023-05-12 15:30:00,202.32,202.62,202.32,202.62,23179.0,194.5212,194.8097,194.5212,194.8097,23179.0
2023-05-12 15:35:00,202.7,203.0,202.6,202.75,27552.0,194.8866,195.175,194.7904,194.9347,27552.0
2023-05-12 15:40:00,202.75,202.89,202.7,202.8,23580.0,194.9347,195.0693,194.8866,194.9827,23580.0
2023-05-12 15:45:00,202.8,203.01,202.75,202.84,31951.0,194.9827,195.1846,194.9347,195.0212,31951.0
2023-05-12 15:50:00,202.76,203.15,202.76,203.15,49699.0,194.9443,195.3192,194.9443,195.3192,49699.0
2023-05-12 15:55:00,203.15,203.37,203.14,203.3,119052.0,195.3192,195.5308,195.3096,195.4635,119052.0
2023-05-15 09:30:00,202.45,202.95,200.44,200.45,71941.0,194.6462,195.127,192.7137,192.7233,71941.0
2023-05-15 09:35:00,200.31,200.7,199.54,200.7,42447.0,192.5887,192.9637,191.8484,192.9637,42447.0
2023-05-15 09:40:00,200.49,201.17,200.47,200.77,26282.0,192.7618,193.4156,192.7425,193.031,26282.0
2023-05-15 09:45:00,200.83,201.16,200.23,200.52,15077.0,193.0887,193.4059,192.5118,192.7906,15077.0
2023-05-15 09:50:00,200.59,200.67,200.23,200.24,16052.0,192.8579,192.9348,192.5118,192.5214,16052.0
2023-05-15 09:55:00,200.21,200.55,200.07,200.36,19435.0,192.4926,192.8195,192.358,192.6368,19435.0
2023-05-15 10:00:00,200.45,200.72,200.2,200.32,21106.0,192.7233,192.9829,192.483,192.5983,21106.0
2023-05-15 10:05:00,200.3,200.4,199.96,199.99,34359.0,192.5791,192.6752,192.2522,192.281,34359.0
2023-05-15 10:10:00,199.99,200.36,199.63,199.69,33258.0,192.281,192.6368,191.9349,191.9926,33258.0
2023-05-15 10:15:00,199.64,200.22,199.63,199.88,39139.0,191.9445,192.5022,191.9349,192.1753,39139.0
2023-05-15 10:20:00,199.95,200.13,199.81,200.08,23098.0,192.2426,192.4157,192.108,192.3676,23098.0
2023-05-15 10:25:00,200.14,200.24,199.96,200.05,19303.0,192.4253,192.5214,192.2522,192.3387,19303.0
2023-05-15 10:30:00,200.04,200.07,199.62,199.67,17252.0,192.3291,192.358,191.9253,191.9734,17252.0
2023-05-15 10:35:00,199.7,199.92,199.48,199.5,25199.0,192.0022,192.2137,191.7907,191.8099,25199.0
2023-05-15 10:40:00,199.56,199.73,199.41,199.48,23174.0,191.8676,192.0311,191.7234,191.7907,23174.0
2023-05-15 10:45:00,199.48,199.78,199.35,199.73,17851.0,191.7907,192.0791,191.6657,192.0311,17851.0
2023-05-15 10:50:00,199.69,200.0,199.65,199.96,18853.0,191.9926,192.2907,191.9542,192.2522,18853.0
2023-05-15 10:55:00,200.0,200.16,199.63,199.81,24549.0,192.2907,192.4445,191.9349,192.108,24549.0
2023-05-15 11:00:00,199.79,200.09,199.78,199.94,12230.0,192.0888,192.3772,192.0791,192.233,12230.0
2023-05-15 11:05:00,199.9,200.18,199.83,200.11,25852.0,192.1945,192.4637,192.1272,192.3964,25852.0
2023-05-15 11:10:00,200.11,200.68,200.1,200.63,32694.0,192.3964,192.9445,192.3868,192.8964,32694.0
2023-05-15 11:15:00,200.63,201.15,200.63,201.15,15204.0,192.8964,193.3963,192.8964,193.3963,15204.0
2023-05-15 11:20:00,201.15,201.26,201.1,201.23,19826.0,193.3963,193.5021,193.3483,193.4733,19826.0
2023-05-15 11:25:00,201.26,201.45,200.77,200.85,25697.0,193.5021,193.6848,193.031,193.1079,25697.0
2023-05-15 11:30:00,200.84,200.95,200.68,200.74,10760.0,193.0983,193.204,192.9445,193.0021,10760.0
2023-05-15 11:35:00,200.7,200.89,200.63,200.73,15746.0,192.9637,193.1464,192.8964,192.9925,15746.0
2023-05-15 11:40:00,200.76,200.79,200.22,200.22,10873.0,193.0214,193.0502,192.5022,192.5022,10873.0
2023-05-15 11:45:00,200.28,200.4,200.21,200.38,14431.0,192.5599,192.6752,192.4926,192.656,14431.0
2023-05-15 11:50:00,200.38,200.58,200.28,200.49,21310.0,192.656,192.8483,192.5599,192.7618,21310.0
2023-05-15 11:55:00,200.45,200.79,200.44,200.68,16935.0,192.7233,193.0502,192.7137,192.9445,16935.0
2023-05-15 12:00:00,200.7,200.75,200.51,200.52,13741.0,192.9637,193.0118,192.781,192.7906,13741.0
2023-05-15 12:05:00,200.55,200.72,200.49,200.62,11249.0,192.8195,192.9829,192.7618,192.8868,11249.0
2023-05-15 12:10:00,200.61,200.73,200.35,200.68,24401.0,192.8772,192.9925,192.6272,192.9445,24401.0
2023-05-15 12:15:00,200.7,200.89,200.56,200.89,20558.0,192.9637,193.1464,192.8291,193.1464,20558.0
2023-05-15 12:20:00,200.92,200.92,200.53,200.9,16936.0,193.1752,193.1752,192.8002,193.156,16936.0
2023-05-15 12:25:00,200.87,201.09,200.79,201.0,18741.0,193.1271,193.3386,193.0502,193.2521,18741.0
2023-05-15 12:30:00,201.04,201.23,201.01,201.12,9304.0,193.2906,193.4733,193.2617,193.3675,9304.0
2023-05-15 12:35:00,201.09,201.17,201.06,201.12,8227.0,193.3386,193.4156,193.3098,193.3675,8227.0
2023-05-15 12:40:00,201.17,201.19,201.07,201.11,7627.0,193.4156,193.4348,193.3194,193.3579,7627.0
2023-05-15 12:45:00,201.13,201.36,201.13,201.21,11840.0,193.3771,193.5982,193.3771,193.454,11840.0
2023-05-15 12:50:00,201.19,201.33,201.08,201.12,8172.0,193.4348,193.5694,193.329,193.3675,8172.0
2023-05-15 12:55:00,201.12,201.37,201.1,201.37,11232.0,193.3675,193.6079,193.3483,193.6079,11232.0
2023-05-15 13:00:00,201.35,201.51,201.35,201.42,8224.0,193.5886,193.7425,193.5886,193.6559,8224.0
2023-05-15 13:05:00,201.46,201.58,201.41,201.5,7563.0,193.6944,193.8098,193.6463,193.7328,7563.0
2023-05-15 13:10:00,201.53,201.66,201.39,201.39,7358.0,193.7617,193.8867,193.6271,193.6271,7358.0
2023-05-15 13:15:00,201.45,201.62,201.34,201.39,13719.0,193.6848,193.8482,193.579,193.6271,13719.0
2023-05-15 13:20:00,201.4,201.4,201.19,201.32,11421.0,193.6367,193.6367,193.4348,193.5598,11421.0
2023-05-15 13:25:00,201.29,201.53,201.19,201.19,19196.0,193.5309,193.7617,193.4348,193.4348,19196.0
2023-05-15 13:30:00,201.19,201.36,201.19,201.3,17171.0,193.4348,193.5982,193.4348,193.5406,17171.0
2023-05-15 13:35:00,201.3,201.44,201.24,201.41,12801.0,193.5406,193.6752,193.4829,193.6463,12801.0
2023-05-15 13:40:00,201.45,201.45,201.2,201.32,12322.0,193.6848,193.6848,193.4444,193.5598,12322.0
2023-05-15 13:45:00,201.32,201.32,201.1,201.11,18261.0,193.5598,193.5598,193.3483,193.3579,18261.0
2023-05-15 13:50:00,201.14,201.3,201.08,201.28,13918.0,193.3867,193.5406,193.329,193.5213,13918.0
2023-05-15 13:55:00,201.27,201.4,201.24,201.31,11529.0,193.5117,193.6367,193.4829,193.5502,11529.0
2023-05-15 14:00:00,201.28,201.43,201.28,201.37,9282.0,193.5213,193.6655,193.5213,193.6079,9282.0
2023-05-15 14:05:00,201.37,201.5,201.25,201.5,31589.0,193.6079,193.7328,193.4925,193.7328,31589.0
2023-05-15 14:10:00,201.46,201.52,201.32,201.37,15346.0,193.6944,193.7521,193.5598,193.6079,15346.0
2023-05-15 14:15:00,201.37,201.43,201.21,201.32,14588.0,193.6079,193.6655,193.454,193.5598,14588.0
2023-05-15 14:20:00,201.36,201.38,201.14,201.23,8985.0,193.5982,193.6175,193.3867,193.4733,8985.0
2023-05-15 14:25:00,201.21,201.3,201.13,201.18,17500.0,193.454,193.5406,193.3771,193.4252,17500.0
2023-05-15 14:30:00,201.15,201.28,201.15,201.27,10528.0,193.3963,193.5213,193.3963,193.5117,10528.0
2023-05-15 14:35:00,201.3,201.36,201.04,201.07,14102.0,193.5406,193.5982,193.2906,193.3194,14102.0
2023-05-15 14:40:00,201.09,201.16,201.04,201.12,8910.0,193.3386,193.4059,193.2906,193.3675,8910.0
2023-05-15 14:45:00,201.09,201.23,200.96,201.03,15658.0,193.3386,193.4733,193.2137,193.281,15658.0
2023-05-15 14:50:00,201.02,201.24,200.99,201.1,15914.0,193.2713,193.4829,193.2425,193.3483,15914.0
2023-05-15 14:55:00,201.1,201.17,200.88,200.92,21219.0,193.3483,193.4156,193.1367,193.1752,21219.0
2023-05-15 15:00:00,200.92,201.06,200.83,200.83,16207.0,193.1752,193.3098,193.0887,193.0887,16207.0
2023-05-15 15:05:00,200.89,201.28,200.89,201.27,11705.0,193.1464,193.5213,193.1464,193.5117,11705.0
2023-05-15 15:10:00,201.26,201.42,201.25,201.42,17214.0,193.5021,193.6559,193.4925,193.6559,17214.0
2023-05-15 15:15:00,201.44,201.57,201.38,201.48,16413.0,193.6752,193.8001,193.6175,193.7136,16413.0
2023-05-15 15:20:00,201.46,201.49,201.29,201.38,18899.0,193.6944,193.7232,193.5309,193.6175,18899.0
2023-05-15 15:25:00,201.4,201.65,201.39,201.57,22100.0,193.6367,193.8771,193.6271,193.8001,22100.0
2023-05-15 15:30:00,201.58,201.7,201.46,201.46,22544.0,193.8098,193.9251,193.6944,193.6944,22544.0
2023-05-15 15:35:00,201.46,201.65,201.43,201.62,31704.0,193.6944,193.8771,193.6655,193.8482,31704.0
2023-05-15 15:40:00,201.61,201.65,201.42,201.48,40899.0,193.8386,193.8771,193.6559,193.7136,40899.0
2023-05-15 15:45:00,201.53,201.6,201.45,201.5,42795.0,193.7617,193.829,193.6848,193.7328,42795.0
2023-05-15 15:50:00,201.48,201.59,201.31,201.46,97892.0,193.7136,193.8194,193.5502,193.6944,97892.0
2023-05-15 15:55:00,201.41,201.59,201.22,201.58,163244.0,193.6463,193.8194,193.4636,193.8098,163244.0
2023-05-16 09:30:00,196.47,196.65,194.3,194.3,295648.0,188.8967,189.0698,186.8104,186.8104,295648.0
2023-05-16 09:35:00,194.3,197.29,193.59,196.62,189116.0,186.8104,189.6851,186.1277,189.041,189116.0
2023-05-16 09:40:00,196.62,198.0,194.9,197.54,190762.0,189.041,190.3678,187.3873,189.9255,190762.0
2023-05-16 09:45:00,197.71,199.23,197.68,197.84,84554.0,190.0889,191.5503,190.0601,190.2139,84554.0
2023-05-16 09:50:00,197.85,198.89,197.27,198.51,73802.0,190.2235,191.2235,189.6659,190.8581,73802.0
2023-05-16 09:55:00,198.58,198.64,198.18,198.49,33232.0,190.9254,190.9831,190.5408,190.8389,33232.0
2023-05-16 10:00:00,198.5,198.5,197.19,197.6,38837.0,190.8485,190.8485,189.589,189.9832,38837.0
2023-05-16 10:05:00,197.53,198.05,197.4,197.51,50335.0,189.9159,190.4158,189.7909,189.8966,50335.0
2023-05-16 10:10:00,197.6,197.64,196.58,197.15,30425.0,189.9832,190.0216,189.0025,189.5505,30425.0
2023-05-16 10:15:00,197.16,197.24,196.71,196.72,44009.0,189.5601,189.6371,189.1275,189.1371,44009.0
2023-05-16 10:20:00,196.71,196.71,195.88,196.53,36845.0,189.1275,189.1275,188.3295,188.9544,36845.0
2023-05-16 10:25:00,196.52,197.45,196.38,197.34,34907.0,188.9448,189.839,188.8102,189.7332,34907.0
2023-05-16 10:30:00,197.35,197.46,196.92,197.04,17336.0,189.7428,189.8486,189.3294,189.4448,17336.0
2023-05-16 10:35:00,197.05,197.43,196.84,197.43,22862.0,189.4544,189.8197,189.2525,189.8197,22862.0
2023-05-16 10:40:00,197.49,198.34,197.45,198.34,23887.0,189.8774,190.6947,189.839,190.6947,23887.0
2023-05-16 10:45:00,198.33,198.89,198.17,198.3,62101.0,190.685,191.2235,190.5312,190.6562,62101.0
2023-05-16 10:50:00,198.27,198.76,198.08,198.36,24409.0,190.6273,191.0985,190.4447,190.7139,24409.0
2023-05-16 10:55:00,198.4,198.58,198.11,198.2,20386.0,190.7523,190.9254,190.4735,190.56,20386.0
2023-05-16 11:00:00,198.26,198.69,198.16,198.58,21446.0,190.6177,191.0312,190.5216,190.9254,21446.0
2023-05-16 11:05:00,198.56,198.92,198.5,198.83,36497.0,190.9062,191.2523,190.8485,191.1658,36497.0
2023-05-16 11:10:00,198.83,198.9,198.53,198.65,21442.0,191.1658,191.2331,190.8773,190.9927,21442.0
2023-05-16 11:15:00,198.71,199.42,198.59,199.41,161238.0,191.0504,191.733,190.935,191.7234,161238.0
2023-05-16 11:20:00,199.43,199.62,198.83,198.96,27382.0,191.7426,191.9253,191.1658,191.2908,27382.0
2023-05-16 11:25:00,198.95,199.23,198.94,199.18,15165.0,191.2811,191.5503,191.2715,191.5023,15165.0
2023-05-16 11:30:00,199.16,199.16,198.79,199.07,19901.0,191.483,191.483,191.1273,191.3965,19901.0
2023-05-16 11:35:00,199.06,199.07,198.72,198.76,27426.0,191.3869,191.3965,191.06,191.0985,27426.0
2023-05-16 11:40:00,198.77,198.82,198.34,198.61,17460.0,191.1081,191.1561,190.6947,190.9542,17460.0
2023-05-16 11:45:00,198.5,198.74,198.47,198.74,8782.0,190.8485,191.0792,190.8196,191.0792,8782.0
2023-05-16 11:50:00,198.74,199.01,198.65,198.87,20868.0,191.0792,191.3388,190.9927,191.2042,20868.0
2023-05-16 11:55:00,198.87,198.92,198.55,198.91,20874.0,191.2042,191.2523,190.8966,191.2427,20874.0
2023-05-16 12:00:00,198.95,198.95,198.67,198.86,7707.0,191.2811,191.2811,191.0119,191.1946,7707.0
2023-05-16 12:05:00,198.88,198.92,198.68,198.75,7804.0,191.2138,191.2523,191.0215,191.0888,7804.0
2023-05-16 12:10:00,198.68,198.93,198.42,198.93,12400.0,191.0215,191.2619,190.7716,191.2619,12400.0
2023-05-16 12:15:00,199.0,199.22,198.92,199.22,11859.0,191.3292,191.5407,191.2523,191.5407,11859.0
2023-05-16 12:20:00,199.16,199.45,199.08,199.43,10536.0,191.483,191.7619,191.4061,191.7426,10536.0
2023-05-16 12:25:00,199.42,199.47,199.28,199.4,10085.0,191.733,191.7811,191.5984,191.7138,10085.0
2023-05-16 12:30:00,199.44,199.54,199.33,199.38,9272.0,191.7523,191.8484,191.6465,191.6946,9272.0
2023-05-16 12:35:00,199.37,199.53,199.29,199.53,12340.0,191.6849,191.8388,191.608,191.8388,12340.0
2023-05-16 12:40:00,199.54,199.69,199.41,199.69,12940.0,191.8484,191.9926,191.7234,191.9926,12940.0
2023-05-16 12:45:00,199.69,199.7,199.23,199.56,14257.0,191.9926,192.0022,191.5503,191.8676,14257.0
2023-05-16 12:50:00,199.53,199.71,199.52,199.64,8657.0,191.8388,192.0118,191.8292,191.9445,8657.0
2023-05-16 12:55:00,199.65,199.74,199.5,199.61,15699.0,191.9542,192.0407,191.8099,191.9157,15699.0
2023-05-16 13:00:00,199.62,199.71,199.51,199.68,6443.0,191.9253,192.0118,191.8196,191.983,6443.0
2023-05-16 13:05:00,199.63,199.97,199.63,199.69,17712.0,191.9349,192.2618,191.9349,191.9926,17712.0
2023-05-16 13:10:00,199.72,199.78,199.59,199.67,12894.0,192.0215,192.0791,191.8965,191.9734,12894.0
2023-05-16 13:15:00,199.65,199.83,199.46,199.59,11692.0,191.9542,192.1272,191.7715,191.8965,11692.0
2023-05-16 13:20:00,199.52,199.65,199.38,199.51,8923.0,191.8292,191.9542,191.6946,191.8196,8923.0
2023-05-16 13:25:00,199.49,199.55,198.86,198.95,26098.0,191.8003,191.858,191.1946,191.2811,26098.0
2023-05-16 13:30:00,198.88,199.05,198.87,199.0,15788.0,191.2138,191.3773,191.2042,191.3292,15788.0
2023-05-16 13:35:00,199.02,199.03,198.62,198.65,13235.0,191.3484,191.3581,190.9639,190.9927,13235.0
2023-05-16 13:40:00,198.65,198.79,198.54,198.61,9723.0,190.9927,191.1273,190.8869,190.9542,9723.0
2023-05-16 13:45:00,198.62,198.67,198.44,198.57,30083.0,190.9639,191.0119,190.7908,190.9158,30083.0
2023-05-16 13:50:00,198.56,198.94,198.56,198.94,16099.0,190.9062,191.2715,190.9062,191.2715,16099.0
2023-05-16 13:55:00,198.9,199.09,198.79,198.79,14083.0,191.2331,191.4157,191.1273,191.1273,14083.0
2023-05-16 14:00:00,198.86,199.0,198.74,198.76,10400.0,191.1946,191.3292,191.0792,191.0985,10400.0
2023-05-16 14:05:00,198.74,198.75,198.2,198.4,16733.0,191.0792,191.0888,190.56,190.7523,16733.0
2023-05-16 14:10:00,198.35,198.52,198.3,198.38,10008.0,190.7043,190.8677,190.6562,190.7331,10008.0
2023-05-16 14:15:00,198.38,198.71,198.29,198.67,7165.0,190.7331,191.0504,190.6466,191.0119,7165.0
2023-05-16 14:20:00,198.69,198.88,198.49,198.88,13095.0,191.0312,191.2138,190.8389,191.2138,13095.0
2023-05-16 14:25:00,198.8,198.97,198.8,198.8,13581.0,191.1369,191.3004,191.1369,191.1369,13581.0
2023-05-16 14:30:00,198.8,199.14,198.69,199.14,9780.0,191.1369,191.4638,191.0312,191.4638,9780.0
2023-05-16 14:35:00,199.17,199.21,198.97,199.19,13269.0,191.4927,191.5311,191.3004,191.5119,13269.0
2023-05-16 14:40:00,199.18,199.29,199.07,199.15,11955.0,191.5023,191.608,191.3965,191.4734,11955.0
2023-05-16 14:45:00,199.11,199.35,199.09,199.35,7693.0,191.435,191.6657,191.4157,191.6657,7693.0
2023-05-16 14:50:00,199.33,199.45,199.28,199.42,16544.0,191.6465,191.7619,191.5984,191.733,16544.0
2023-05-16 14:55:00,199.41,199.63,199.38,199.59,19005.0,191.7234,191.9349,191.6946,191.8965,19005.0
2023-05-16 15:00:00,199.59,199.73,199.49,199.49,16262.0,191.8965,192.0311,191.8003,191.8003,16262.0
2023-05-16 15:05:00,199.5,199.82,199.46,199.72,15075.0,191.8099,192.1176,191.7715,192.0215,15075.0
2023-05-16 15:10:00,199.71,199.93,199.7,199.74,23335.0,192.0118,192.2234,192.0022,192.0407,23335.0
2023-05-16 15:15:00,199.8,199.86,199.68,199.68,20392.0,192.0984,192.1561,191.983,191.983,20392.0
2023-05-16 15:20:00,199.65,199.8,199.43,199.8,18581.0,191.9542,192.0984,191.7426,192.0984,18581.0
2023-05-16 15:25:00,199.8,199.86,199.55,199.61,25074.0,192.0984,192.1561,191.858,191.9157,25074.0
2023-05-16 15:30:00,199.55,199.68,199.45,199.63,20601.0,191.858,191.983,191.7619,191.9349,20601.0
2023-05-16 15:35:00,199.61,199.62,199.2,199.23,42149.0,191.9157,191.9253,191.5215,191.5503,42149.0
2023-05-16 15:40:00,199.23,199.36,199.08,199.35,59733.0,191.5503,191.6753,191.4061,191.6657,59733.0
2023-05-16 15:45:00,199.38,199.44,199.06,199.09,56365.0,191.6946,191.7523,191.3869,191.4157,56365.0
2023-05-16 15:50:00,199.13,199.34,198.96,199.19,83867.0,191.4542,191.6561,191.2908,191.5119,83867.0
2023-05-16 15:55:00,199.19,199.31,199.12,199.26,173913.0,191.5119,191.6273,191.4446,191.5792,173913.0
2023-05-17 09:30:00,199.37,200.19,198.75,199.84,64814.0,191.6849,192.4733,191.0888,192.1368,64814.0
2023-05-17 09:35:00,199.86,200.49,199.85,200.23,27986.0,192.1561,192.7618,192.1464,192.5118,27986.0
2023-05-17 09:40:00,200.03,200.76,200.03,200.48,31161.0,192.3195,193.0214,192.3195,192.7522,31161.0
2023-05-17 09:45:00,200.54,200.95,200.49,200.55,29508.0,192.8098,193.204,192.7618,192.8195,29508.0
2023-05-17 09:50:00,200.71,201.13,200.23,200.99,42338.0,192.9733,193.3771,192.5118,193.2425,42338.0
2023-05-17 09:55:00,200.98,201.7,200.98,201.7,35251.0,193.2329,193.9251,193.2329,193.9251,35251.0
2023-05-17 10:00:00,201.8,202.73,201.63,202.63,39938.0,194.0213,194.9154,193.8578,194.8193,39938.0
2023-05-17 10:05:00,202.56,203.43,202.35,203.25,45353.0,194.752,195.5884,194.5501,195.4154,45353.0
2023-05-17 10:10:00,203.29,203.35,202.9,203.05,31599.0,195.4538,195.5115,195.0789,195.2231,31599.0
2023-05-17 10:15:00,203.0,203.2,202.86,203.16,22814.0,195.175,195.3673,195.0404,195.3289,22814.0
2023-05-17 10:20:00,203.21,203.52,203.14,203.15,26799.0,195.3769,195.675,195.3096,195.3192,26799.0
2023-05-17 10:25:00,203.21,203.73,203.19,203.6,26223.0,195.3769,195.8769,195.3577,195.7519,26223.0
2023-05-17 10:30:00,203.69,203.77,203.44,203.66,42008.0,195.8384,195.9153,195.5981,195.8096,42008.0
2023-05-17 10:35:00,203.68,204.6,203.67,204.57,44777.0,195.8288,196.7133,195.8192,196.6845,44777.0
2023-05-17 10:40:00,204.54,204.73,204.3,204.68,26230.0,196.6557,196.8383,196.4249,196.7903,26230.0
2023-05-17 10:45:00,204.71,205.4,204.69,205.02,32812.0,196.8191,197.4825,196.7999,197.1172,32812.0
2023-05-17 10:50:00,205.04,205.45,205.0,205.29,32795.0,197.1364,197.5306,197.0979,197.3768,32795.0
2023-05-17 10:55:00,205.21,205.6,205.03,205.15,25272.0,197.2998,197.6748,197.1268,197.2421,25272.0
2023-05-17 11:00:00,205.15,205.26,204.88,205.22,16132.0,197.2421,197.3479,196.9826,197.3095,16132.0
2023-05-17 11:05:00,205.16,205.24,204.82,204.97,18252.0,197.2518,197.3287,196.9249,197.0691,18252.0
2023-05-17 11:10:00,204.88,204.93,204.72,204.81,14828.0,196.9826,197.0306,196.8287,196.9153,14828.0
2023-05-17 11:15:00,204.78,205.27,204.64,204.76,59043.0,196.8864,197.3575,196.7518,196.8672,59043.0
2023-05-17 11:20:00,204.78,204.78,204.24,204.25,25722.0,196.8864,196.8864,196.3672,196.3768,25722.0
2023-05-17 11:25:00,204.29,204.6,204.23,204.56,16360.0,196.4153,196.7133,196.3576,196.6749,16360.0
2023-05-17 11:30:00,204.6,204.66,204.06,204.12,18136.0,196.7133,196.771,196.1942,196.2519,18136.0
2023-05-17 11:35:00,204.14,204.49,204.07,204.46,10813.0,196.2711,196.6076,196.2038,196.5787,10813.0
2023-05-17 11:40:00,204.43,204.66,204.4,204.56,15276.0,196.5499,196.771,196.5211,196.6749,15276.0
2023-05-17 11:45:00,204.57,204.63,204.38,204.44,11393.0,196.6845,196.7422,196.5018,196.5595,11393.0
2023-05-17 11:50:00,204.53,204.73,204.32,204.32,11792.0,196.646,196.8383,196.4441,196.4441,11792.0
2023-05-17 11:55:00,204.31,204.44,204.25,204.25,11922.0,196.4345,196.5595,196.3768,196.3768,11922.0
2023-05-17 12:00:00,204.34,204.47,204.1,204.16,10172.0,196.4634,196.5884,196.2326,196.2903,10172.0
2023-05-17 12:05:00,204.2,204.32,204.13,204.13,12956.0,196.3288,196.4441,196.2615,196.2615,12956.0
2023-05-17 12:10:00,204.14,204.18,203.84,203.86,10459.0,196.2711,196.3095,195.9826,196.0019,10459.0
2023-05-17 12:15:00,203.84,203.85,203.59,203.72,17179.0,195.9826,195.9923,195.7423,195.8673,17179.0
2023-05-17 12:20:00,203.74,204.0,203.6,203.97,18909.0,195.8865,196.1365,195.7519,196.1076,18909.0
2023-05-17 12:25:00,203.99,204.46,203.94,204.44,16318.0,196.1269,196.5787,196.0788,196.5595,16318.0
2023-05-17 12:30:00,204.48,204.77,204.48,204.66,9219.0,196.598,196.8768,196.598,196.771,9219.0
2023-05-17 12:35:00,204.67,205.06,204.65,205.06,11889.0,196.7807,197.1556,196.7614,197.1556,11889.0
2023-05-17 12:40:00,205.06,205.17,204.94,205.04,30284.0,197.1556,197.2614,197.0402,197.1364,30284.0
2023-05-17 12:45:00,205.04,205.15,204.88,204.94,16054.0,197.1364,197.2421,196.9826,197.0402,16054.0
2023-05-17 12:50:00,204.94,205.11,204.82,205.1,9414.0,197.0402,197.2037,196.9249,197.1941,9414.0
2023-05-17 12:55:00,205.12,205.36,205.06,205.26,10568.0,197.2133,197.4441,197.1556,197.3479,10568.0
2023-05-17 13:00:00,205.31,205.54,205.25,205.53,9332.0,197.396,197.6171,197.3383,197.6075,9332.0
2023-05-17 13:05:00,205.5,205.82,205.5,205.77,10333.0,197.5787,197.8863,197.5787,197.8382,10333.0
2023-05-17 13:10:00,205.71,205.78,205.42,205.58,28994.0,197.7806,197.8479,197.5017,197.6556,28994.0
2023-05-17 13:15:00,205.44,205.51,205.26,205.45,8341.0,197.521,197.5883,197.3479,197.5306,8341.0
2023-05-17 13:20:00,205.47,205.72,205.47,205.61,12382.0,197.5498,197.7902,197.5498,197.6844,12382.0
2023-05-17 13:25:00,205.61,205.72,205.59,205.7,8609.0,197.6844,197.7902,197.6652,197.7709,8609.0
2023-05-17 13:30:00,205.72,205.92,205.69,205.84,14196.0,197.7902,197.9825,197.7613,197.9056,14196.0
2023-05-17 13:35:00,205.81,205.83,205.51,205.75,10202.0,197.8767,197.8959,197.5883,197.819,10202.0
2023-05-17 13:40:00,205.8,205.93,205.71,205.84,44475.0,197.8671,197.9921,197.7806,197.9056,44475.0
2023-05-17 13:45:00,205.79,206.05,205.74,206.05,20730.0,197.8575,198.1075,197.8094,198.1075,20730.0
2023-05-17 13:50:00,206.02,206.12,205.91,205.95,13419.0,198.0786,198.1748,197.9729,198.0113,13419.0
2023-05-17 13:55:00,205.95,206.13,205.88,206.12,10948.0,198.0113,198.1844,197.944,198.1748,10948.0
2023-05-17 14:00:00,206.13,206.43,206.13,206.23,27128.0,198.1844,198.4728,198.1844,198.2805,27128.0
2023-05-17 14:05:00,206.22,206.25,205.92,206.0,11310.0,198.2709,198.2997,197.9825,198.0594,11310.0
2023-05-17 14:10:00,205.97,206.26,205.92,206.11,9219.0,198.0305,198.3094,197.9825,198.1651,9219.0
2023-05-17 14:15:00,206.09,206.25,205.96,206.23,12720.0,198.1459,198.2997,198.0209,198.2805,12720.0
2023-05-17 14:20:00,206.26,206.3,205.98,206.18,39476.0,198.3094,198.3478,198.0402,198.2324,39476.0
2023-05-17 14:25:00,206.13,206.2,205.87,206.17,9089.0,198.1844,198.2517,197.9344,198.2228,9089.0
2023-05-17 14:30:00,206.18,206.31,206.1,206.14,12409.0,198.2324,198.3574,198.1555,198.194,12409.0
2023-05-17 14:35:00,206.18,206.44,206.18,206.28,10510.0,198.2324,198.4824,198.2324,198.3286,10510.0
2023-05-17 14:40:00,206.28,206.38,206.23,206.3,9198.0,198.3286,198.4247,198.2805,198.3478,9198.0
2023-05-17 14:45:00,206.29,206.38,206.14,206.3,24604.0,198.3382,198.4247,198.194,198.3478,24604.0
2023-05-17 14:50:00,206.28,206.32,205.88,206.08,14508.0,198.3286,198.367,197.944,198.1363,14508.0
2023-05-17 14:55:00,206.03,206.07,205.87,205.96,27285.0,198.0882,198.1267,197.9344,198.0209,27285.0
2023-05-17 15:00:00,205.98,206.36,205.98,206.34,12932.0,198.0402,198.4055,198.0402,198.3863,12932.0
2023-05-17 15:05:00,206.34,206.69,206.33,206.54,19902.0,198.3863,198.7228,198.3767,198.5786,19902.0
2023-05-17 15:10:00,206.52,206.58,206.34,206.34,13529.0,198.5593,198.617,198.3863,198.3863,13529.0
2023-05-17 15:15:00,206.32,206.67,206.32,206.56,22488.0,198.367,198.7036,198.367,198.5978,22488.0
2023-05-17 15:20:00,206.55,206.67,206.27,206.3,17168.0,198.5882,198.7036,198.319,198.3478,17168.0
2023-05-17 15:25:00,206.23,206.33,206.18,206.26,28202.0,198.2805,198.3767,198.2324,198.3094,28202.0
2023-05-17 15:30:00,206.27,206.62,206.27,206.62,25900.0,198.319,198.6555,198.319,198.6555,25900.0
2023-05-17 15:35:00,206.62,206.72,206.42,206.49,36643.0,198.6555,198.7516,198.4632,198.5305,36643.0
2023-05-17 15:40:00,206.47,206.89,206.36,206.89,40757.0,198.5113,198.9151,198.4055,198.9151,40757.0
2023-05-17 15:45:00,206.85,207.09,206.8,207.01,50669.0,198.8766,199.1074,198.8285,199.0305,50669.0
2023-05-17 15:50:00,207.04,207.29,206.95,207.13,85156.0,199.0593,199.2997,198.9728,199.1458,85156.0
2023-05-17 15:55:00,207.14,207.43,206.92,207.22,223593.0,199.1554,199.4343,198.9439,199.2324,223593.0
2023-05-18 09:30:00,207.48,207.86,207.04,207.53,58090.0,199.4823,199.8477,199.0593,199.5304,58090.0
2023-05-18 09:35:00,207.65,208.04,207.48,207.79,17021.0,199.6458,200.0207,199.4823,199.7804,17021.0
2023-05-18 09:40:00,207.65,207.72,206.28,206.32,23280.0,199.6458,199.7131,198.3286,198.367,23280.0
2023-05-18 09:45:00,206.42,206.61,205.5,205.96,13276.0,198.4632,198.6459,197.5787,198.0209,13276.0
2023-05-18 09:50:00,205.96,206.48,205.68,206.09,19040.0,198.0209,198.5209,197.7517,198.1459,19040.0
2023-05-18 09:55:00,205.99,206.24,205.87,206.13,12059.0,198.0498,198.2901,197.9344,198.1844,12059.0
2023-05-18 10:00:00,206.13,206.54,206.13,206.45,14592.0,198.1844,198.5786,198.1844,198.492,14592.0
2023-05-18 10:05:00,206.54,207.0,206.44,206.93,15472.0,198.5786,199.0208,198.4824,198.9535,15472.0
2023-05-18 10:10:00,206.93,207.19,206.64,206.67,21295.0,198.9535,199.2035,198.6747,198.7036,21295.0
2023-05-18 10:15:00,206.67,206.73,206.35,206.56,18155.0,198.7036,198.7612,198.3959,198.5978,18155.0
2023-05-18 10:20:00,206.56,207.19,206.52,207.13,21488.0,198.5978,199.2035,198.5593,199.1458,21488.0
2023-05-18 10:25:00,207.15,207.49,206.99,207.44,9488.0,199.1651,199.4919,199.0112,199.4439,9488.0
2023-05-18 10:30:00,207.48,208.1,207.48,207.99,12733.0,199.4823,200.0784,199.4823,199.9727,12733.0
2023-05-18 10:35:00,207.92,208.1,207.47,208.08,14258.0,199.9054,200.0784,199.4727,200.0592,14258.0
2023-05-18 10:40:00,208.03,208.28,207.63,207.71,19111.0,200.0111,200.2515,199.6266,199.7035,19111.0
2023-05-18 10:45:00,207.74,208.08,207.74,208.08,7587.0,199.7323,200.0592,199.7323,200.0592,7587.0
2023-05-18 10:50:00,208.08,208.13,207.87,208.08,5516.0,200.0592,200.1073,199.8573,200.0592,5516.0
2023-05-18 10:55:00,208.07,208.14,207.95,208.0,15540.0,200.0496,200.1169,199.9342,199.9823,15540.0
2023-05-18 11:00:00,208.07,208.5,208.07,208.32,16755.0,200.0496,200.463,200.0496,200.29,16755.0
2023-05-18 11:05:00,208.29,208.43,208.15,208.31,11105.0,200.2611,200.3957,200.1265,200.2803,11105.0
2023-05-18 11:10:00,208.26,208.38,207.54,207.67,15361.0,200.2323,200.3476,199.54,199.665,15361.0
2023-05-18 11:15:00,207.61,207.88,207.53,207.75,15566.0,199.6073,199.8669,199.5304,199.7419,15566.0
2023-05-18 11:20:00,207.71,207.85,207.04,207.33,24831.0,199.7035,199.8381,199.0593,199.3381,24831.0
2023-05-18 11:25:00,207.29,207.35,207.15,207.18,9813.0,199.2997,199.3573,199.1651,199.1939,9813.0
2023-05-18 11:30:00,207.21,207.49,207.12,207.3,13561.0,199.2227,199.4919,199.1362,199.3093,13561.0
2023-05-18 11:35:00,207.3,207.54,207.24,207.37,9337.0,199.3093,199.54,199.2516,199.3766,9337.0
2023-05-18 11:40:00,207.38,207.43,207.2,207.28,12703.0,199.3862,199.4343,199.2131,199.29,12703.0
2023-05-18 11:45:00,207.32,207.75,207.32,207.65,10901.0,199.3285,199.7419,199.3285,199.6458,10901.0
2023-05-18 11:50:00,207.71,207.88,207.68,207.82,7682.0,199.7035,199.8669,199.6746,199.8092,7682.0
2023-05-18 11:55:00,207.88,207.97,207.14,207.33,14613.0,199.8669,199.9534,199.1554,199.3381,14613.0
2023-05-18 12:00:00,207.27,207.42,207.23,207.33,4563.0,199.2804,199.4246,199.242,199.3381,4563.0
2023-05-18 12:05:00,207.37,207.37,206.94,207.26,11575.0,199.3766,199.3766,198.9632,199.2708,11575.0
2023-05-18 12:10:00,207.19,207.33,206.8,206.91,11418.0,199.2035,199.3381,198.8285,198.9343,11418.0
2023-05-18 12:15:00,206.79,206.94,206.59,206.75,7320.0,198.8189,198.9632,198.6266,198.7805,7320.0
2023-05-18 12:20:00,206.83,206.84,206.5,206.64,11446.0,198.8574,198.867,198.5401,198.6747,11446.0
2023-05-18 12:25:00,206.64,206.67,206.37,206.51,7994.0,198.6747,198.7036,198.4151,198.5497,7994.0
2023-05-18 12:30:00,206.53,206.8,206.53,206.76,7757.0,198.569,198.8285,198.569,198.7901,7757.0
2023-05-18 12:35:00,206.76,206.95,206.76,206.78,5828.0,198.7901,198.9728,198.7901,198.8093,5828.0
2023-05-18 12:40:00,206.78,206.88,206.67,206.88,6202.0,198.8093,198.9055,198.7036,198.9055,6202.0
2023-05-18 12:45:00,206.89,206.92,206.74,206.83,5471.0,198.9151,198.9439,198.7709,198.8574,5471.0
2023-05-18 12:50:00,206.84,206.89,206.64,206.72,6507.0,198.867,198.9151,198.6747,198.7516,6507.0
2023-05-18 12:55:00,206.65,206.71,206.45,206.62,12570.0,198.6843,198.742,198.492,198.6555,12570.0
2023-05-18 13:00:00,206.67,206.79,206.52,206.58,7646.0,198.7036,198.8189,198.5593,198.617,7646.0
2023-05-18 13:05:00,206.6,206.71,206.52,206.69,6788.0,198.6363,198.742,198.5593,198.7228,6788.0
2023-05-18 13:10:00,206.64,206.71,206.48,206.61,6071.0,198.6747,198.742,198.5209,198.6459,6071.0
2023-05-18 13:15:00,206.64,206.72,206.48,206.71,7740.0,198.6747,198.7516,198.5209,198.742,7740.0
2023-05-18 13:20:00,206.71,206.98,206.71,206.98,7007.0,198.742,199.0016,198.742,199.0016,7007.0
2023-05-18 13:25:00,206.97,207.03,206.48,206.48,21497.0,198.992,199.0497,198.5209,198.5209,21497.0
2023-05-18 13:30:00,206.5,206.87,206.43,206.77,6510.0,198.5401,198.8958,198.4728,198.7997,6510.0
2023-05-18 13:35:00,206.81,207.0,206.63,206.71,8934.0,198.8382,199.0208,198.6651,198.742,8934.0
2023-05-18 13:40:00,206.68,206.75,206.4,206.46,6150.0,198.7132,198.7805,198.444,198.5017,6150.0
2023-05-18 13:45:00,206.4,206.47,206.2,206.41,10897.0,198.444,198.5113,198.2517,198.4536,10897.0
2023-05-18 13:50:00,206.44,206.44,206.13,206.22,7730.0,198.4824,198.4824,198.1844,198.2709,7730.0
2023-05-18 13:55:00,206.14,206.16,205.99,206.12,7170.0,198.194,198.2132,198.0498,198.1748,7170.0
2023-05-18 14:00:00,206.17,206.42,206.15,206.22,8077.0,198.2228,198.4632,198.2036,198.2709,8077.0
2023-05-18 14:05:00,206.18,206.41,206.18,206.31,7412.0,198.2324,198.4536,198.2324,198.3574,7412.0
2023-05-18 14:10:00,206.29,206.42,206.18,206.34,11834.0,198.3382,198.4632,198.2324,198.3863,11834.0
2023-05-18 14:15:00,206.36,206.76,206.36,206.76,10774.0,198.4055,198.7901,198.4055,198.7901,10774.0
2023-05-18 14:20:00,206.77,207.03,206.77,206.85,10773.0,198.7997,199.0497,198.7997,198.8766,10773.0
2023-05-18 14:25:00,206.87,206.95,206.73,206.81,9884.0,198.8958,198.9728,198.7612,198.8382,9884.0
2023-05-18 14:30:00,206.89,207.17,206.89,207.13,9730.0,198.9151,199.1843,198.9151,199.1458,9730.0
2023-05-18 14:35:00,207.11,207.25,207.11,207.16,8409.0,199.1266,199.2612,199.1266,199.1747,8409.0
2023-05-18 14:40:00,207.18,207.27,207.04,207.18,8044.0,199.1939,199.2804,199.0593,199.1939,8044.0
2023-05-18 14:45:00,207.15,207.25,207.08,207.18,9930.0,199.1651,199.2612,199.0978,199.1939,9930.0
2023-05-18 14:50:00,207.22,207.29,207.15,207.15,11297.0,199.2324,199.2997,199.1651,199.1651,11297.0
2023-05-18 14:55:00,207.17,207.44,207.15,207.38,11116.0,199.1843,199.4439,199.1651,199.3862,11116.0
2023-05-18 15:00:00,207.44,207.61,207.29,207.3,11028.0,199.4439,199.6073,199.2997,199.3093,11028.0
2023-05-18 15:05:00,207.27,207.56,207.22,207.33,15807.0,199.2804,199.5593,199.2324,199.3381,15807.0
2023-05-18 15:10:00,207.37,207.67,207.37,207.67,5580.0,199.3766,199.665,199.3766,199.665,5580.0
2023-05-18 15:15:00,207.69,207.97,207.63,207.9,10938.0,199.6842,199.9534,199.6266,199.8861,10938.0
2023-05-18 15:20:00,207.92,207.95,207.64,207.74,12014.0,199.9054,199.9342,199.6362,199.7323,12014.0
2023-05-18 15:25:00,207.68,207.92,207.61,207.9,10590.0,199.6746,199.9054,199.6073,199.8861,10590.0
2023-05-18 15:30:00,207.91,208.05,207.85,208.02,12844.0,199.8958,200.0304,199.8381,200.0015,12844.0
2023-05-18 15:35:00,208.02,208.09,207.85,208.07,19071.0,200.0015,200.0688,199.8381,200.0496,19071.0
2023-05-18 15:40:00,208.04,208.53,207.99,208.52,23042.0,200.0207,200.4919,199.9727,200.4822,23042.0
2023-05-18 15:45:00,208.52,208.67,208.5,208.67,28272.0,200.4822,200.6265,200.463,200.6265,28272.0
2023-05-18 15:50:00,208.69,209.26,208.69,208.91,59311.0,200.6457,201.1937,200.6457,200.8572,59311.0
2023-05-18 15:55:00,208.94,209.24,208.9,209.13,134837.0,200.8861,201.1745,200.8476,201.0687,134837.0
2023-05-19 09:30:00,208.34,208.53,207.48,207.67,105244.0,200.3092,200.4919,199.4823,199.665,105244.0
2023-05-19 09:35:00,207.53,207.82,206.77,206.98,36946.0,199.5304,199.8092,198.7997,199.0016,36946.0
2023-05-19 09:40:00,206.85,207.59,206.75,207.45,25796.0,198.8766,199.5881,198.7805,199.4535,25796.0
2023-05-19 09:45:00,207.51,207.59,207.13,207.16,26418.0,199.5112,199.5881,199.1458,199.1747,26418.0
2023-05-19 09:50:00,207.21,207.28,206.93,207.15,15539.0,199.2227,199.29,198.9535,199.1651,15539.0
2023-05-19 09:55:00,207.14,207.33,207.02,207.24,16637.0,199.1554,199.3381,199.0401,199.2516,16637.0
2023-05-19 10:00:00,207.27,207.65,206.98,207.54,16768.0,199.2804,199.6458,199.0016,199.54,16768.0
2023-05-19 10:05:00,207.56,208.33,207.5,208.18,16876.0,199.5593,200.2996,199.5016,200.1554,16876.0
2023-05-19 10:10:00,208.19,208.28,207.97,208.01,7340.0,200.165,200.2515,199.9534,199.9919,7340.0
2023-05-19 10:15:00,208.06,208.51,208.06,208.06,11534.0,200.04,200.4726,200.04,200.04,11534.0
2023-05-19 10:20:00,208.08,208.39,207.9,207.9,11593.0,200.0592,200.3573,199.8861,199.8861,11593.0
2023-05-19 10:25:00,207.93,207.96,207.52,207.63,22923.0,199.915,199.9438,199.5208,199.6266,22923.0
2023-05-19 10:30:00,207.63,207.78,207.55,207.76,15500.0,199.6266,199.7708,199.5496,199.7515,15500.0
2023-05-19 10:35:00,207.79,207.94,207.74,207.88,13607.0,199.7804,199.9246,199.7323,199.8669,13607.0
2023-05-19 10:40:00,207.79,208.03,207.75,207.95,8168.0,199.7804,200.0111,199.7419,199.9342,8168.0
2023-05-19 10:45:00,207.95,208.12,207.8,207.81,18193.0,199.9342,200.0977,199.79,199.7996,18193.0
2023-05-19 10:50:00,207.83,208.02,207.74,207.9,12619.0,199.8188,200.0015,199.7323,199.8861,12619.0
2023-05-19 10:55:00,207.86,208.22,207.86,208.22,10893.0,199.8477,200.1938,199.8477,200.1938,10893.0
2023-05-19 11:00:00,208.25,208.42,208.16,208.16,7847.0,200.2227,200.3861,200.1361,200.1361,7847.0
2023-05-19 11:05:00,208.04,208.09,207.45,207.45,17536.0,200.0207,200.0688,199.4535,199.4535,17536.0
2023-05-19 11:10:00,207.4,207.49,206.54,206.81,36460.0,199.4054,199.4919,198.5786,198.8382,36460.0
2023-05-19 11:15:00,206.76,206.99,206.32,206.5,39115.0,198.7901,199.0112,198.367,198.5401,39115.0
2023-05-19 11:20:00,206.48,206.93,206.46,206.65,12726.0,198.5209,198.9535,198.5017,198.6843,12726.0
2023-05-19 11:25:00,206.66,206.94,206.28,206.29,13555.0,198.6939,198.9632,198.3286,198.3382,13555.0
2023-05-19 11:30:00,206.27,206.46,205.98,206.19,9449.0,198.319,198.5017,198.0402,198.2421,9449.0
2023-05-19 11:35:00,206.13,206.24,205.77,205.77,16647.0,198.1844,198.2901,197.8382,197.8382,16647.0
2023-05-19 11:40:00,205.77,206.0,205.59,205.91,13245.0,197.8382,198.0594,197.6652,197.9729,13245.0
2023-05-19 11:45:00,205.91,206.33,205.91,206.33,8657.0,197.9729,198.3767,197.9729,198.3767,8657.0
2023-05-19 11:50:00,206.33,206.33,205.86,205.99,11951.0,198.3767,198.3767,197.9248,198.0498,11951.0
2023-05-19 11:55:00,206.01,206.16,205.8,205.92,14842.0,198.069,198.2132,197.8671,197.9825,14842.0
2023-05-19 12:00:00,205.91,206.0,205.69,205.73,7280.0,197.9729,198.0594,197.7613,197.7998,7280.0
2023-05-19 12:05:00,205.79,205.83,205.44,205.64,13079.0,197.8575,197.8959,197.521,197.7133,13079.0
2023-05-19 12:10:00,205.63,205.67,205.53,205.59,6238.0,197.7036,197.7421,197.6075,197.6652,6238.0
2023-05-19 12:15:00,205.57,205.77,205.38,205.48,8489.0,197.646,197.8382,197.4633,197.5594,8489.0
2023-05-19 12:20:00,205.56,205.64,205.44,205.56,8114.0,197.6363,197.7133,197.521,197.6363,8114.0
2023-05-19 12:25:00,205.59,205.59,205.14,205.29,9745.0,197.6652,197.6652,197.2325,197.3768,9745.0
2023-05-19 12:30:00,205.25,205.25,204.94,205.06,15546.0,197.3383,197.3383,197.0402,197.1556,15546.0
2023-05-19 12:35:00,205.14,205.4,205.11,205.4,10601.0,197.2325,197.4825,197.2037,197.4825,10601.0
2023-05-19 12:40:00,205.38,205.41,205.2,205.31,11007.0,197.4633,197.4921,197.2902,197.396,11007.0
2023-05-19 12:45:00,205.39,205.57,205.39,205.55,9647.0,197.4729,197.646,197.4729,197.6267,9647.0
2023-05-19 12:50:00,205.5,205.78,205.46,205.69,9020.0,197.5787,197.8479,197.5402,197.7613,9020.0
2023-05-19 12:55:00,205.62,205.71,205.46,205.53,5841.0,197.694,197.7806,197.5402,197.6075,5841.0
2023-05-19 13:00:00,205.53,205.8,205.51,205.73,12778.0,197.6075,197.8671,197.5883,197.7998,12778.0
2023-05-19 13:05:00,205.72,205.87,205.6,205.64,11436.0,197.7902,197.9344,197.6748,197.7133,11436.0
2023-05-19 13:10:00,205.64,205.64,205.36,205.49,6315.0,197.7133,197.7133,197.4441,197.569,6315.0
2023-05-19 13:15:00,205.43,205.67,205.3,205.67,5710.0,197.5114,197.7421,197.3864,197.7421,5710.0
2023-05-19 13:20:00,205.66,205.66,205.46,205.54,5905.0,197.7325,197.7325,197.5402,197.6171,5905.0
2023-05-19 13:25:00,205.51,205.54,205.34,205.54,16156.0,197.5883,197.6171,197.4248,197.6171,16156.0
2023-05-19 13:30:00,205.58,205.61,205.43,205.44,6377.0,197.6556,197.6844,197.5114,197.521,6377.0
2023-05-19 13:35:00,205.44,205.61,205.43,205.61,12119.0,197.521,197.6844,197.5114,197.6844,12119.0
2023-05-19 13:40:00,205.65,205.65,205.46,205.48,8960.0,197.7229,197.7229,197.5402,197.5594,8960.0
2023-05-19 13:45:00,205.48,205.65,205.43,205.59,7405.0,197.5594,197.7229,197.5114,197.6652,7405.0
2023-05-19 13:50:00,205.62,205.73,205.61,205.73,6831.0,197.694,197.7998,197.6844,197.7998,6831.0
2023-05-19 13:55:00,205.67,205.69,205.5,205.5,5918.0,197.7421,197.7613,197.5787,197.5787,5918.0
2023-05-19 14:00:00,205.54,205.6,205.45,205.56,5106.0,197.6171,197.6748,197.5306,197.6363,5106.0
2023-05-19 14:05:00,205.63,205.69,205.54,205.6,7336.0,197.7036,197.7613,197.6171,197.6748,7336.0
2023-05-19 14:10:00,205.62,205.73,205.6,205.72,14349.0,197.694,197.7998,197.6748,197.7902,14349.0
2023-05-19 14:15:00,205.65,205.99,205.53,205.99,16287.0,197.7229,198.0498,197.6075,198.0498,16287.0
2023-05-19 14:20:00,205.98,206.1,205.89,206.09,6137.0,198.0402,198.1555,197.9536,198.1459,6137.0
2023-05-19 14:25:00,206.06,206.11,205.79,205.86,4180.0,198.1171,198.1651,197.8575,197.9248,4180.0
2023-05-19 14:30:00,205.75,205.87,205.7,205.82,8507.0,197.819,197.9344,197.7709,197.8863,8507.0
2023-05-19 14:35:00,205.76,205.99,205.71,205.9,8209.0,197.8286,198.0498,197.7806,197.9632,8209.0
2023-05-19 14:40:00,205.94,206.07,205.89,205.92,11506.0,198.0017,198.1267,197.9536,197.9825,11506.0
2023-05-19 14:45:00,205.88,205.95,205.66,205.71,5490.0,197.944,198.0113,197.7325,197.7806,5490.0
2023-05-19 14:50:00,205.74,206.02,205.74,205.95,8720.0,197.8094,198.0786,197.8094,198.0113,8720.0
2023-05-19 14:55:00,206.01,206.11,205.99,206.11,6266.0,198.069,198.1651,198.0498,198.1651,6266.0
2023-05-19 15:00:00,206.12,206.21,206.02,206.03,7795.0,198.1748,198.2613,198.0786,198.0882,7795.0
2023-05-19 15:05:00,206.08,206.08,205.92,205.96,5642.0,198.1363,198.1363,197.9825,198.0209,5642.0
2023-05-19 15:10:00,205.99,206.24,205.87,206.24,20345.0,198.0498,198.2901,197.9344,198.2901,20345.0
2023-05-19 15:15:00,206.23,206.24,206.03,206.18,9986.0,198.2805,198.2901,198.0882,198.2324,9986.0
2023-05-19 15:20:00,206.15,206.16,206.04,206.11,8952.0,198.2036,198.2132,198.0978,198.1651,8952.0
2023-05-19 15:25:00,206.11,206.16,205.95,205.98,23097.0,198.1651,198.2132,198.0113,198.0402,23097.0
2023-05-19 15:30:00,205.98,206.14,205.87,206.01,19839.0,198.0402,198.194,197.9344,198.069,19839.0
2023-05-19 15:35:00,206.01,206.27,206.0,206.18,15861.0,198.069,198.319,198.0594,198.2324,15861.0
2023-05-19 15:40:00,206.16,206.28,206.13,206.14,21775.0,198.2132,198.3286,198.1844,198.194,21775.0
2023-05-19 15:45:00,206.09,206.33,206.03,206.2,33439.0,198.1459,198.3767,198.0882,198.2517,33439.0
2023-05-19 15:50:00,206.13,206.41,206.02,206.39,36002.0,198.1844,198.4536,198.0786,198.4344,36002.0
2023-05-19 15:55:00,206.43,206.61,206.22,206.3,98554.0,198.4728,198.6459,198.2709,198.3478,98554.0
2023-05-22 09:30:00,206.7,207.35,206.48,206.5,38006.0,198.7324,199.3573,198.5209,198.5401,38006.0
2023-05-22 09:35:00,206.47,207.8,206.44,207.76,21934.0,198.5113,199.79,198.4824,199.7515,21934.0
2023-05-22 09:40:00,207.67,208.37,207.67,207.84,47718.0,199.665,200.338,199.665,199.8285,47718.0
2023-05-22 09:45:00,207.73,207.91,207.0,207.47,41209.0,199.7227,199.8958,199.0208,199.4727,41209.0
2023-05-22 09:50:00,207.55,207.72,207.1,207.14,29026.0,199.5496,199.7131,199.117,199.1554,29026.0
2023-05-22 09:55:00,207.14,207.37,206.5,206.58,37121.0,199.1554,199.3766,198.5401,198.617,37121.0
2023-05-22 10:00:00,206.53,206.53,205.26,205.32,35628.0,198.569,198.569,197.3479,197.4056,35628.0
2023-05-22 10:05:00,205.25,205.65,204.76,204.84,26968.0,197.3383,197.7229,196.8672,196.9441,26968.0
2023-05-22 10:10:00,204.86,205.57,204.85,205.4,51250.0,196.9633,197.646,196.9537,197.4825,51250.0
2023-05-22 10:15:00,205.38,205.58,205.25,205.43,25250.0,197.4633,197.6556,197.3383,197.5114,25250.0
2023-05-22 10:20:00,205.43,205.49,205.27,205.38,19644.0,197.5114,197.569,197.3575,197.4633,19644.0
2023-05-22 10:25:00,205.37,205.37,205.0,205.01,25231.0,197.4537,197.4537,197.0979,197.1075,25231.0
2023-05-22 10:30:00,205.04,205.11,204.85,204.95,26055.0,197.1364,197.2037,196.9537,197.0499,26055.0
2023-05-22 10:35:00,204.95,205.01,204.3,204.44,21018.0,197.0499,197.1075,196.4249,196.5595,21018.0
2023-05-22 10:40:00,204.43,204.43,203.91,203.92,22921.0,196.5499,196.5499,196.0499,196.0596,22921.0
2023-05-22 10:45:00,203.9,203.95,203.27,203.36,31367.0,196.0403,196.0884,195.4346,195.5211,31367.0
2023-05-22 10:50:00,203.34,203.48,203.29,203.36,29787.0,195.5019,195.6365,195.4538,195.5211,29787.0
2023-05-22 10:55:00,203.35,203.62,203.07,203.61,38229.0,195.5115,195.7711,195.2423,195.7615,38229.0
2023-05-22 11:00:00,203.62,204.1,203.51,203.86,33370.0,195.7711,196.2326,195.6654,196.0019,33370.0
2023-05-22 11:05:00,203.89,204.24,203.84,204.03,89152.0,196.0307,196.3672,195.9826,196.1653,89152.0
2023-05-22 11:10:00,204.02,204.13,203.84,203.92,21680.0,196.1557,196.2615,195.9826,196.0596,21680.0
2023-05-22 11:15:00,203.99,204.09,203.85,203.91,24496.0,196.1269,196.223,195.9923,196.0499,24496.0
2023-05-22 11:20:00,203.9,203.96,203.75,203.86,15461.0,196.0403,196.098,195.8961,196.0019,15461.0
2023-05-22 11:25:00,203.86,203.94,203.42,203.47,29801.0,196.0019,196.0788,195.5788,195.6269,29801.0
2023-05-22 11:30:00,203.47,203.5,203.13,203.22,71887.0,195.6269,195.6558,195.3,195.3865,71887.0
2023-05-22 11:35:00,203.25,203.66,203.17,203.61,14321.0,195.4154,195.8096,195.3385,195.7615,14321.0
2023-05-22 11:40:00,203.61,203.61,203.33,203.38,10188.0,195.7615,195.7615,195.4923,195.5404,10188.0
2023-05-22 11:45:00,203.38,203.59,203.24,203.58,12043.0,195.5404,195.7423,195.4058,195.7327,12043.0
2023-05-22 11:50:00,203.55,203.8,203.53,203.72,15089.0,195.7038,195.9442,195.6846,195.8673,15089.0
2023-05-22 11:55:00,203.72,204.04,203.68,203.93,11953.0,195.8673,196.1749,195.8288,196.0692,11953.0
2023-05-22 12:00:00,204.0,204.01,203.75,203.75,12044.0,196.1365,196.1461,195.8961,195.8961,12044.0
2023-05-22 12:05:00,203.75,203.8,203.43,203.56,9643.0,195.8961,195.9442,195.5884,195.7134,9643.0
2023-05-22 12:10:00,203.52,203.53,203.3,203.42,10428.0,195.675,195.6846,195.4635,195.5788,10428.0
2023-05-22 12:15:00,203.43,203.43,203.19,203.27,11463.0,195.5884,195.5884,195.3577,195.4346,11463.0
2023-05-22 12:20:00,203.24,203.28,203.08,203.27,12259.0,195.4058,195.4442,195.2519,195.4346,12259.0
2023-05-22 12:25:00,203.25,203.37,203.15,203.33,7224.0,195.4154,195.5308,195.3192,195.4923,7224.0
2023-05-22 12:30:00,203.34,203.5,203.26,203.33,8571.0,195.5019,195.6558,195.425,195.4923,8571.0
2023-05-22 12:35:00,203.34,203.46,203.34,203.42,8558.0,195.5019,195.6173,195.5019,195.5788,8558.0
2023-05-22 12:40:00,203.4,203.47,203.37,203.39,6312.0,195.5596,195.6269,195.5308,195.55,6312.0
2023-05-22 12:45:00,203.39,203.67,203.38,203.61,8445.0,195.55,195.8192,195.5404,195.7615,8445.0
2023-05-22 12:50:00,203.63,203.87,203.6,203.87,14853.0,195.7807,196.0115,195.7519,196.0115,14853.0
2023-05-22 12:55:00,203.9,204.09,203.79,203.81,25004.0,196.0403,196.223,195.9346,195.9538,25004.0
2023-05-22 13:00:00,203.79,204.29,203.79,204.25,12619.0,195.9346,196.4153,195.9346,196.3768,12619.0
2023-05-22 13:05:00,204.26,204.3,203.99,203.99,9073.0,196.3865,196.4249,196.1269,196.1269,9073.0
2023-05-22 13:10:00,204.0,204.21,203.66,203.73,16928.0,196.1365,196.3384,195.8096,195.8769,16928.0
2023-05-22 13:15:00,203.7,204.03,203.53,204.03,13116.0,195.848,196.1653,195.6846,196.1653,13116.0
2023-05-22 13:20:00,203.99,204.32,203.93,204.29,14873.0,196.1269,196.4441,196.0692,196.4153,14873.0
2023-05-22 13:25:00,204.31,204.41,204.19,204.27,27865.0,196.4345,196.5307,196.3192,196.3961,27865.0
2023-05-22 13:30:00,204.27,204.27,203.84,203.9,12802.0,196.3961,196.3961,195.9826,196.0403,12802.0
2023-05-22 13:35:00,203.88,204.02,203.85,203.98,10002.0,196.0211,196.1557,195.9923,196.1172,10002.0
2023-05-22 13:40:00,204.02,204.09,203.85,203.92,10397.0,196.1557,196.223,195.9923,196.0596,10397.0
2023-05-22 13:45:00,203.89,203.95,203.81,203.85,10733.0,196.0307,196.0884,195.9538,195.9923,10733.0
2023-05-22 13:50:00,203.79,203.89,203.73,203.78,12039.0,195.9346,196.0307,195.8769,195.925,12039.0
2023-05-22 13:55:00,203.76,203.89,203.6,203.68,16350.0,195.9057,196.0307,195.7519,195.8288,16350.0
2023-05-22 14:00:00,203.63,203.92,203.6,203.91,10964.0,195.7807,196.0596,195.7519,196.0499,10964.0
2023-05-22 14:05:00,203.91,203.91,203.64,203.81,16108.0,196.0499,196.0499,195.7904,195.9538,16108.0
2023-05-22 14:10:00,203.78,203.78,203.68,203.73,11144.0,195.925,195.925,195.8288,195.8769,11144.0
2023-05-22 14:15:00,203.71,204.28,203.71,204.23,14389.0,195.8577,196.4057,195.8577,196.3576,14389.0
2023-05-22 14:20:00,204.24,204.24,204.07,204.12,16639.0,196.3672,196.3672,196.2038,196.2519,16639.0
2023-05-22 14:25:00,204.1,204.27,204.0,204.27,14847.0,196.2326,196.3961,196.1365,196.3961,14847.0
2023-05-22 14:30:00,204.25,204.31,204.1,204.11,10253.0,196.3768,196.4345,196.2326,196.2422,10253.0
2023-05-22 14:35:00,204.11,204.16,204.0,204.02,12201.0,196.2422,196.2903,196.1365,196.1557,12201.0
2023-05-22 14:40:00,204.03,204.13,203.9,204.09,15148.0,196.1653,196.2615,196.0403,196.223,15148.0
2023-05-22 14:45:00,204.13,204.13,203.9,204.01,14338.0,196.2615,196.2615,196.0403,196.1461,14338.0
2023-05-22 14:50:00,204.01,204.33,204.0,204.28,24369.0,196.1461,196.4538,196.1365,196.4057,24369.0
2023-05-22 14:55:00,204.25,204.25,203.93,204.11,17813.0,196.3768,196.3768,196.0692,196.2422,17813.0
2023-05-22 15:00:00,204.13,204.56,204.13,204.36,22841.0,196.2615,196.6749,196.2615,196.4826,22841.0
2023-05-22 15:05:00,204.35,204.51,204.23,204.24,21120.0,196.473,196.6268,196.3576,196.3672,21120.0
2023-05-22 15:10:00,204.21,204.42,204.12,204.24,23688.0,196.3384,196.5403,196.2519,196.3672,23688.0
2023-05-22 15:15:00,204.22,204.43,204.07,204.33,25540.0,196.348,196.5499,196.2038,196.4538,25540.0
2023-05-22 15:20:00,204.32,204.32,204.03,204.09,16866.0,196.4441,196.4441,196.1653,196.223,16866.0
2023-05-22 15:25:00,204.1,204.1,203.78,203.92,22414.0,196.2326,196.2326,195.925,196.0596,22414.0
2023-05-22 15:30:00,203.96,203.97,203.69,203.9,40249.0,196.098,196.1076,195.8384,196.0403,40249.0
2023-05-22 15:35:00,203.9,204.11,203.81,203.82,39512.0,196.0403,196.2422,195.9538,195.9634,39512.0
2023-05-22 15:40:00,203.83,204.14,203.81,203.93,48284.0,195.973,196.2711,195.9538,196.0692,48284.0
2023-05-22 15:45:00,203.96,203.97,203.51,203.53,42472.0,196.098,196.1076,195.6654,195.6846,42472.0
2023-05-22 15:50:00,203.53,203.71,203.38,203.55,77545.0,195.6846,195.8577,195.5404,195.7038,77545.0
2023-05-22 15:55:00,203.53,203.54,202.91,203.23,187306.0,195.6846,195.6942,195.0885,195.3962,187306.0
2023-05-23 09:30:00,202.83,207.53,202.44,206.69,254402.0,195.0116,199.5304,194.6366,198.7228,254402.0
2023-05-23 09:35:00,206.5,208.6,206.0,206.28,173510.0,198.5401,200.5592,198.0594,198.3286,173510.0
2023-05-23 09:40:00,206.42,206.76,204.5,206.21,129997.0,198.4632,198.7901,196.6172,198.2613,129997.0
2023-05-23 09:45:00,206.11,207.57,205.78,207.43,83911.0,198.1651,199.5689,197.8479,199.4343,83911.0
2023-05-23 09:50:00,207.24,208.34,206.78,207.92,102656.0,199.2516,200.3092,198.8093,199.9054,102656.0
2023-05-23 09:55:00,207.92,208.48,206.39,206.56,57838.0,199.9054,200.4438,198.4344,198.5978,57838.0
2023-05-23 10:00:00,206.56,207.28,206.42,207.09,61407.0,198.5978,199.29,198.4632,199.1074,61407.0
2023-05-23 10:05:00,207.02,207.5,206.9,207.4,49777.0,199.0401,199.5016,198.9247,199.4054,49777.0
2023-05-23 10:10:00,207.41,207.98,206.9,207.0,71364.0,199.415,199.9631,198.9247,199.0208,71364.0
2023-05-23 10:15:00,206.99,208.25,206.25,207.91,85359.0,199.0112,200.2227,198.2997,199.8958,85359.0
2023-05-23 10:20:00,207.91,208.83,207.77,208.58,113180.0,199.8958,200.7803,199.7612,200.5399,113180.0
2023-05-23 10:25:00,208.57,209.45,208.15,208.49,103417.0,200.5303,201.3764,200.1265,200.4534,103417.0
2023-05-23 10:30:00,208.47,209.15,208.45,208.88,56333.0,200.4342,201.088,200.4149,200.8284,56333.0
2023-05-23 10:35:00,209.03,209.75,208.8,208.92,91451.0,200.9726,201.6648,200.7515,200.8668,91451.0
2023-05-23 10:40:00,208.99,209.05,208.46,208.56,61274.0,200.9341,200.9918,200.4246,200.5207,61274.0
2023-05-23 10:45:00,208.51,208.51,208.01,208.42,65275.0,200.4726,200.4726,199.9919,200.3861,65275.0
2023-05-23 10:50:00,208.42,208.45,207.36,207.67,43396.0,200.3861,200.4149,199.367,199.665,43396.0
2023-05-23 10:55:00,207.64,208.34,207.62,208.21,37577.0,199.6362,200.3092,199.6169,200.1842,37577.0
2023-05-23 11:00:00,208.19,208.61,208.12,208.33,26698.0,200.165,200.5688,200.0977,200.2996,26698.0
2023-05-23 11:05:00,208.26,208.41,207.79,207.91,26538.0,200.2323,200.3765,199.7804,199.8958,26538.0
2023-05-23 11:10:00,207.91,208.05,207.51,208.03,23127.0,199.8958,200.0304,199.5112,200.0111,23127.0
2023-05-23 11:15:00,208.1,208.64,207.97,208.58,25957.0,200.0784,200.5976,199.9534,200.5399,25957.0
2023-05-23 11:20:00,208.55,209.0,208.54,208.65,32085.0,200.5111,200.9437,200.5015,200.6072,32085.0
2023-05-23 11:25:00,208.65,209.16,208.54,209.09,38687.0,200.6072,201.0976,200.5015,201.0303,38687.0
2023-05-23 11:30:00,209.06,209.42,208.75,209.3,38079.0,201.0014,201.3476,200.7034,201.2322,38079.0
2023-05-23 11:35:00,209.23,209.5,208.62,209.16,28552.0,201.1649,201.4245,200.5784,201.0976,28552.0
2023-05-23 11:40:00,209.16,209.22,208.52,208.75,32551.0,201.0976,201.1553,200.4822,200.7034,32551.0
2023-05-23 11:45:00,208.76,209.12,208.7,208.95,36663.0,200.713,201.0591,200.6553,200.8957,36663.0
2023-05-23 11:50:00,208.85,209.0,208.73,208.88,35044.0,200.7995,200.9437,200.6842,200.8284,35044.0
2023-05-23 11:55:00,208.9,209.27,208.89,209.03,40038.0,200.8476,201.2033,200.838,200.9726,40038.0
2023-05-23 12:00:00,209.05,209.53,209.05,209.27,37232.0,200.9918,201.4533,200.9918,201.2033,37232.0
2023-05-23 12:05:00,209.23,209.3,209.07,209.13,30755.0,201.1649,201.2322,201.011,201.0687,30755.0
2023-05-23 12:10:00,209.11,209.32,208.98,209.2,24813.0,201.0495,201.2514,200.9245,201.136,24813.0
2023-05-23 12:15:00,209.18,209.18,208.68,208.79,28014.0,201.1168,201.1168,200.6361,200.7418,28014.0
2023-05-23 12:20:00,208.8,208.8,208.22,208.28,28955.0,200.7515,200.7515,200.1938,200.2515,28955.0
2023-05-23 12:25:00,208.29,208.37,207.92,207.98,27627.0,200.2611,200.338,199.9054,199.9631,27627.0
2023-05-23 12:30:00,207.94,207.94,207.36,207.59,25641.0,199.9246,199.9246,199.367,199.5881,25641.0
2023-05-23 12:35:00,207.63,207.81,206.96,207.12,38904.0,199.6266,199.7996,198.9824,199.1362,38904.0
2023-05-23 12:40:00,207.12,207.24,206.76,206.87,27963.0,199.1362,199.2516,198.7901,198.8958,27963.0
2023-05-23 12:45:00,206.87,207.16,206.81,206.84,26838.0,198.8958,199.1747,198.8382,198.867,26838.0
2023-05-23 12:50:00,206.75,207.05,206.75,207.02,15330.0,198.7805,199.0689,198.7805,199.0401,15330.0
2023-05-23 12:55:00,207.01,207.27,206.68,206.8,23785.0,199.0305,199.2804,198.7132,198.8285,23785.0
2023-05-23 13:00:00,206.83,206.96,206.56,206.63,20014.0,198.8574,198.9824,198.5978,198.6651,20014.0
2023-05-23 13:05:00,206.55,206.95,206.48,206.9,14076.0,198.5882,198.9728,198.5209,198.9247,14076.0
2023-05-23 13:10:00,206.9,207.07,206.81,206.92,14532.0,198.9247,199.0881,198.8382,198.9439,14532.0
2023-05-23 13:15:00,206.95,207.19,206.78,207.19,14524.0,198.9728,199.2035,198.8093,199.2035,14524.0
2023-05-23 13:20:00,207.22,207.27,207.05,207.21,27767.0,199.2324,199.2804,199.0689,199.2227,27767.0
2023-05-23 13:25:00,207.21,207.27,206.29,206.35,20110.0,199.2227,199.2804,198.3382,198.3959,20110.0
2023-05-23 13:30:00,206.3,206.61,206.0,206.43,26371.0,198.3478,198.6459,198.0594,198.4728,26371.0
2023-05-23 13:35:00,206.33,206.99,206.33,206.88,11620.0,198.3767,199.0112,198.3767,198.9055,11620.0
2023-05-23 13:40:00,206.79,207.2,206.79,207.08,15349.0,198.8189,199.2131,198.8189,199.0978,15349.0
2023-05-23 13:45:00,207.14,207.22,206.95,206.95,14382.0,199.1554,199.2324,198.9728,198.9728,14382.0
2023-05-23 13:50:00,206.96,207.29,206.88,207.25,12915.0,198.9824,199.2997,198.9055,199.2612,12915.0
2023-05-23 13:55:00,207.27,207.44,207.09,207.32,12021.0,199.2804,199.4439,199.1074,199.3285,12021.0
2023-05-23 14:00:00,207.3,207.67,207.3,207.66,14900.0,199.3093,199.665,199.3093,199.6554,14900.0
2023-05-23 14:05:00,207.7,207.74,207.34,207.4,12003.0,199.6939,199.7323,199.3477,199.4054,12003.0
2023-05-23 14:10:00,207.43,207.43,206.98,207.05,14007.0,199.4343,199.4343,199.0016,199.0689,14007.0
2023-05-23 14:15:00,206.98,207.13,206.73,206.8,15883.0,199.0016,199.1458,198.7612,198.8285,15883.0
2023-05-23 14:20:00,206.78,206.8,206.21,206.24,31833.0,198.8093,198.8285,198.2613,198.2901,31833.0
2023-05-23 14:25:00,206.19,206.78,205.92,206.63,34998.0,198.2421,198.8093,197.9825,198.6651,34998.0
2023-05-23 14:30:00,206.64,206.81,206.44,206.64,15094.0,198.6747,198.8382,198.4824,198.6747,15094.0
2023-05-23 14:35:00,206.64,206.79,206.49,206.75,21612.0,198.6747,198.8189,198.5305,198.7805,21612.0
2023-05-23 14:40:00,206.79,206.84,206.53,206.82,29081.0,198.8189,198.867,198.569,198.8478,29081.0
2023-05-23 14:45:00,206.95,207.06,206.57,206.68,23027.0,198.9728,199.0785,198.6074,198.7132,23027.0
2023-05-23 14:50:00,206.69,207.11,206.69,207.1,22924.0,198.7228,199.1266,198.7228,199.117,22924.0
2023-05-23 14:55:00,207.1,207.23,207.06,207.17,25383.0,199.117,199.242,199.0785,199.1843,25383.0
2023-05-23 15:00:00,207.2,207.31,206.98,207.05,25770.0,199.2131,199.3189,199.0016,199.0689,25770.0
2023-05-23 15:05:00,207.07,207.36,207.06,207.35,33498.0,199.0881,199.367,199.0785,199.3573,33498.0
2023-05-23 15:10:00,207.3,207.46,207.21,207.31,39201.0,199.3093,199.4631,199.2227,199.3189,39201.0
2023-05-23 15:15:00,207.32,207.33,206.74,206.9,42504.0,199.3285,199.3381,198.7709,198.9247,42504.0
2023-05-23 15:20:00,206.88,207.35,206.87,207.28,43780.0,198.9055,199.3573,198.8958,199.29,43780.0
2023-05-23 15:25:00,207.28,207.38,207.2,207.32,35602.0,199.29,199.3862,199.2131,199.3285,35602.0
2023-05-23 15:30:00,207.37,207.6,207.15,207.49,57311.0,199.3766,199.5977,199.1651,199.4919,57311.0
2023-05-23 15:35:00,207.51,207.76,207.42,207.7,67661.0,199.5112,199.7515,199.4246,199.6939,67661.0
2023-05-23 15:40:00,207.69,207.84,207.55,207.79,69695.0,199.6842,199.8285,199.5496,199.7804,69695.0
2023-05-23 15:45:00,207.75,207.91,207.31,207.54,97113.0,199.7419,199.8958,199.3189,199.54,97113.0
2023-05-23 15:50:00,207.54,207.71,207.12,207.23,134125.0,199.54,199.7035,199.1362,199.242,134125.0
2023-05-23 15:55:00,207.18,207.34,206.59,206.64,298257.0,199.1939,199.3477,198.6266,198.6747,298257.0
2023-05-24 09:30:00,206.75,208.93,206.75,207.66,59597.0,198.7805,200.8764,198.7805,199.6554,59597.0
2023-05-24 09:35:00,207.89,208.23,206.11,206.19,23074.0,199.8765,200.2034,198.1651,198.2421,23074.0
2023-05-24 09:40:00,206.27,206.56,205.0,205.52,42763.0,198.319,198.5978,197.0979,197.5979,42763.0
2023-05-24 09:45:00,205.59,205.93,204.58,204.95,30479.0,197.6652,197.9921,196.6941,197.0499,30479.0
2023-05-24 09:50:00,204.98,205.08,204.07,204.33,21026.0,197.0787,197.1748,196.2038,196.4538,21026.0
2023-05-24 09:55:00,204.29,204.59,204.17,204.22,20934.0,196.4153,196.7037,196.2999,196.348,20934.0
2023-05-24 10:00:00,204.23,204.65,203.78,203.78,25291.0,196.3576,196.7614,195.925,195.925,25291.0
2023-05-24 10:05:00,203.73,203.78,203.42,203.5,26570.0,195.8769,195.925,195.5788,195.6558,26570.0
2023-05-24 10:10:00,203.5,203.8,203.34,203.79,23507.0,195.6558,195.9442,195.5019,195.9346,23507.0
2023-05-24 10:15:00,203.75,203.86,203.25,203.28,22808.0,195.8961,196.0019,195.4154,195.4442,22808.0
2023-05-24 10:20:00,203.32,203.49,202.78,202.79,22319.0,195.4827,195.6461,194.9635,194.9731,22319.0
2023-05-24 10:25:00,202.78,203.22,202.58,203.2,23850.0,194.9635,195.3865,194.7712,195.3673,23850.0
2023-05-24 10:30:00,203.27,203.55,203.11,203.53,19498.0,195.4346,195.7038,195.2808,195.6846,19498.0
2023-05-24 10:35:00,203.55,203.75,203.46,203.53,17285.0,195.7038,195.8961,195.6173,195.6846,17285.0
2023-05-24 10:40:00,203.58,203.77,203.29,203.52,17425.0,195.7327,195.9153,195.4538,195.675,17425.0
2023-05-24 10:45:00,203.52,203.66,202.75,202.76,24863.0,195.675,195.8096,194.9347,194.9443,24863.0
2023-05-24 10:50:00,202.76,202.86,202.62,202.7,15874.0,194.9443,195.0404,194.8097,194.8866,15874.0
2023-05-24 10:55:00,202.7,202.92,202.5,202.52,17793.0,194.8866,195.0981,194.6943,194.7135,17793.0
2023-05-24 11:00:00,202.57,202.68,202.45,202.48,16820.0,194.7616,194.8674,194.6462,194.6751,16820.0
2023-05-24 11:05:00,202.47,202.58,202.1,202.48,25639.0,194.6655,194.7712,194.3097,194.6751,25639.0
2023-05-24 11:10:00,202.55,202.91,202.48,202.58,15671.0,194.7424,195.0885,194.6751,194.7712,15671.0
2023-05-24 11:15:00,202.56,202.82,202.46,202.7,20760.0,194.752,195.002,194.6558,194.8866,20760.0
2023-05-24 11:20:00,202.7,203.43,202.66,203.43,17858.0,194.8866,195.5884,194.8481,195.5884,17858.0
2023-05-24 11:25:00,203.44,204.2,203.39,203.64,44592.0,195.5981,196.3288,195.55,195.7904,44592.0
2023-05-24 11:30:00,203.62,203.85,203.2,203.2,23971.0,195.7711,195.9923,195.3673,195.3673,23971.0
2023-05-24 11:35:00,203.15,203.3,202.89,202.97,16383.0,195.3192,195.4635,195.0693,195.1462,16383.0
2023-05-24 11:40:00,203.02,203.34,202.76,202.91,15896.0,195.1943,195.5019,194.9443,195.0885,15896.0
2023-05-24 11:45:00,202.9,203.09,202.79,202.92,9359.0,195.0789,195.2616,194.9731,195.0981,9359.0
2023-05-24 11:50:00,202.98,203.11,202.75,202.99,14456.0,195.1558,195.2808,194.9347,195.1654,14456.0
2023-05-24 11:55:00,203.01,203.15,202.96,203.13,9202.0,195.1846,195.3192,195.1366,195.3,9202.0
2023-05-24 12:00:00,203.16,203.55,203.16,203.47,10806.0,195.3289,195.7038,195.3289,195.6269,10806.0
2023-05-24 12:05:00,203.49,203.49,203.22,203.29,13806.0,195.6461,195.6461,195.3865,195.4538,13806.0
2023-05-24 12:10:00,203.18,203.29,202.73,203.28,14267.0,195.3481,195.4538,194.9154,195.4442,14267.0
2023-05-24 12:15:00,203.27,203.32,202.96,203.01,10498.0,195.4346,195.4827,195.1366,195.1846,10498.0
2023-05-24 12:20:00,203.04,203.13,202.87,202.99,10718.0,195.2135,195.3,195.05,195.1654,10718.0
2023-05-24 12:25:00,202.99,203.03,202.79,202.96,7527.0,195.1654,195.2039,194.9731,195.1366,7527.0
2023-05-24 12:30:00,202.96,203.03,202.67,203.03,19730.0,195.1366,195.2039,194.8577,195.2039,19730.0
2023-05-24 12:35:00,203.0,203.27,202.86,203.16,9520.0,195.175,195.4346,195.0404,195.3289,9520.0
2023-05-24 12:40:00,203.17,203.43,203.15,203.23,9284.0,195.3385,195.5884,195.3192,195.3962,9284.0
2023-05-24 12:45:00,203.23,203.51,203.22,203.34,14677.0,195.3962,195.6654,195.3865,195.5019,14677.0
2023-05-24 12:50:00,203.34,203.71,203.33,203.66,11217.0,195.5019,195.8577,195.4923,195.8096,11217.0
2023-05-24 12:55:00,203.68,203.86,203.68,203.75,8294.0,195.8288,196.0019,195.8288,195.8961,8294.0
2023-05-24 13:00:00,203.78,203.78,203.48,203.61,11700.0,195.925,195.925,195.6365,195.7615,11700.0
2023-05-24 13:05:00,203.6,203.8,203.53,203.61,12931.0,195.7519,195.9442,195.6846,195.7615,12931.0
2023-05-24 13:10:00,203.61,203.67,203.4,203.48,8991.0,195.7615,195.8192,195.5596,195.6365,8991.0
2023-05-24 13:15:00,203.48,203.91,203.48,203.91,8916.0,195.6365,196.0499,195.6365,196.0499,8916.0
2023-05-24 13:20:00,203.88,204.25,203.88,203.94,12563.0,196.0211,196.3768,196.0211,196.0788,12563.0
2023-05-24 13:25:00,203.9,203.91,203.66,203.89,6569.0,196.0403,196.0499,195.8096,196.0307,6569.0
2023-05-24 13:30:00,203.89,204.15,203.83,204.13,8278.0,196.0307,196.2807,195.973,196.2615,8278.0
2023-05-24 13:35:00,204.14,204.27,204.06,204.12,13562.0,196.2711,196.3961,196.1942,196.2519,13562.0
2023-05-24 13:40:00,204.12,204.35,204.12,204.32,8960.0,196.2519,196.473,196.2519,196.4441,8960.0
2023-05-24 13:45:00,204.36,204.42,204.07,204.11,16145.0,196.4826,196.5403,196.2038,196.2422,16145.0
2023-05-24 13:50:00,204.11,204.14,204.0,204.03,6047.0,196.2422,196.2711,196.1365,196.1653,6047.0
2023-05-24 13:55:00,204.0,204.04,203.84,203.85,6726.0,196.1365,196.1749,195.9826,195.9923,6726.0
2023-05-24 14:00:00,203.83,203.99,203.64,203.71,14303.0,195.973,196.1269,195.7904,195.8577,14303.0
2023-05-24 14:05:00,203.78,203.92,203.65,203.65,7191.0,195.925,196.0596,195.8,195.8,7191.0
2023-05-24 14:10:00,203.62,203.7,203.48,203.48,10814.0,195.7711,195.848,195.6365,195.6365,10814.0
2023-05-24 14:15:00,203.51,203.59,203.38,203.55,7045.0,195.6654,195.7423,195.5404,195.7038,7045.0
2023-05-24 14:20:00,203.53,203.73,203.4,203.7,7130.0,195.6846,195.8769,195.5596,195.848,7130.0
2023-05-24 14:25:00,203.67,203.75,203.58,203.69,8261.0,195.8192,195.8961,195.7327,195.8384,8261.0
2023-05-24 14:30:00,203.68,203.95,203.63,203.95,11564.0,195.8288,196.0884,195.7807,196.0884,11564.0
2023-05-24 14:35:00,203.98,204.28,203.9,204.19,9206.0,196.1172,196.4057,196.0403,196.3192,9206.0
2023-05-24 14:40:00,204.22,204.32,203.94,204.08,11605.0,196.348,196.4441,196.0788,196.2134,11605.0
2023-05-24 14:45:00,204.06,204.26,203.94,203.95,7503.0,196.1942,196.3865,196.0788,196.0884,7503.0
2023-05-24 14:50:00,203.95,204.2,203.93,204.02,11970.0,196.0884,196.3288,196.0692,196.1557,11970.0
2023-05-24 14:55:00,204.02,204.11,203.84,204.11,8569.0,196.1557,196.2422,195.9826,196.2422,8569.0
2023-05-24 15:00:00,204.11,204.11,203.9,203.9,9732.0,196.2422,196.2422,196.0403,196.0403,9732.0
2023-05-24 15:05:00,203.9,204.12,203.86,204.07,9631.0,196.0403,196.2519,196.0019,196.2038,9631.0
2023-05-24 15:10:00,204.06,204.11,203.95,204.04,8281.0,196.1942,196.2422,196.0884,196.1749,8281.0
2023-05-24 15:15:00,204.07,204.61,203.93,204.56,22764.0,196.2038,196.723,196.0692,196.6749,22764.0
2023-05-24 15:20:00,204.58,204.87,204.45,204.67,15350.0,196.6941,196.9729,196.5691,196.7807,15350.0
2023-05-24 15:25:00,204.74,204.89,204.59,204.6,14762.0,196.848,196.9922,196.7037,196.7133,14762.0
2023-05-24 15:30:00,204.61,205.1,204.59,204.8,28741.0,196.723,197.1941,196.7037,196.9056,28741.0
2023-05-24 15:35:00,204.82,204.82,204.56,204.7,28705.0,196.9249,196.9249,196.6749,196.8095,28705.0
2023-05-24 15:40:00,204.67,204.72,204.25,204.27,30194.0,196.7807,196.8287,196.3768,196.3961,30194.0
2023-05-24 15:45:00,204.24,204.24,203.97,204.17,46193.0,196.3672,196.3672,196.1076,196.2999,46193.0
2023-05-24 15:50:00,204.17,204.17,203.66,203.89,53542.0,196.2999,196.2999,195.8096,196.0307,53542.0
2023-05-24 15:55:00,203.88,203.91,203.48,203.63,159568.0,196.0211,196.0499,195.6365,195.7807,159568.0
2023-05-25 09:30:00,203.0,203.35,202.31,203.28,81860.0,195.175,195.5115,194.5116,195.4442,81860.0
2023-05-25 09:35:00,203.38,203.65,202.7,202.94,33410.0,195.5404,195.8,194.8866,195.1173,33410.0
2023-05-25 09:40:00,203.01,203.69,202.97,203.22,19311.0,195.1846,195.8384,195.1462,195.3865,19311.0
2023-05-25 09:45:00,203.41,204.01,203.37,203.42,31582.0,195.5692,196.1461,195.5308,195.5788,31582.0
2023-05-25 09:50:00,203.48,203.59,202.68,202.94,18464.0,195.6365,195.7423,194.8674,195.1173,18464.0
2023-05-25 09:55:00,202.93,203.58,202.93,203.39,19135.0,195.1077,195.7327,195.1077,195.55,19135.0
2023-05-25 10:00:00,203.55,203.95,203.46,203.58,15095.0,195.7038,196.0884,195.6173,195.7327,15095.0
2023-05-25 10:05:00,203.66,203.8,203.01,203.24,17431.0,195.8096,195.9442,195.1846,195.4058,17431.0
2023-05-25 10:10:00,203.11,203.17,202.7,202.91,14823.0,195.2808,195.3385,194.8866,195.0885,14823.0
2023-05-25 10:15:00,202.94,203.46,202.94,203.27,16139.0,195.1173,195.6173,195.1173,195.4346,16139.0
2023-05-25 10:20:00,203.18,203.32,202.91,202.91,12696.0,195.3481,195.4827,195.0885,195.0885,12696.0
2023-05-25 10:25:00,202.95,203.43,202.91,203.3,11482.0,195.127,195.5884,195.0885,195.4635,11482.0
2023-05-25 10:30:00,203.34,203.35,202.62,202.65,12874.0,195.5019,195.5115,194.8097,194.8385,12874.0
2023-05-25 10:35:00,202.58,202.84,202.56,202.73,13702.0,194.7712,195.0212,194.752,194.9154,13702.0
2023-05-25 10:40:00,202.85,202.97,202.62,202.87,18697.0,195.0308,195.1462,194.8097,195.05,18697.0
2023-05-25 10:45:00,202.89,203.1,202.43,202.58,18442.0,195.0693,195.2712,194.627,194.7712,18442.0
2023-05-25 10:50:00,202.66,202.84,202.6,202.78,11252.0,194.8481,195.0212,194.7904,194.9635,11252.0
2023-05-25 10:55:00,202.81,203.13,202.8,203.04,24042.0,194.9923,195.3,194.9827,195.2135,24042.0
2023-05-25 11:00:00,203.18,203.53,203.04,203.43,13421.0,195.3481,195.6846,195.2135,195.5884,13421.0
2023-05-25 11:05:00,203.42,203.47,203.28,203.43,7979.0,195.5788,195.6269,195.4442,195.5884,7979.0
2023-05-25 11:10:00,203.41,203.49,203.27,203.27,19625.0,195.5692,195.6461,195.4346,195.4346,19625.0
2023-05-25 11:15:00,203.31,203.31,202.84,203.18,21488.0,195.4731,195.4731,195.0212,195.3481,21488.0
2023-05-25 11:20:00,203.08,203.21,202.89,202.9,11628.0,195.2519,195.3769,195.0693,195.0789,11628.0
2023-05-25 11:25:00,202.9,203.1,202.68,202.88,14524.0,195.0789,195.2712,194.8674,195.0596,14524.0
2023-05-25 11:30:00,202.92,202.97,202.48,202.58,28853.0,195.0981,195.1462,194.6751,194.7712,28853.0
2023-05-25 11:35:00,202.63,202.68,202.58,202.62,7470.0,194.8193,194.8674,194.7712,194.8097,7470.0
2023-05-25 11:40:00,202.62,202.79,202.47,202.47,13693.0,194.8097,194.9731,194.6655,194.6655,13693.0
2023-05-25 11:45:00,202.52,202.75,202.47,202.65,7908.0,194.7135,194.9347,194.6655,194.8385,7908.0
2023-05-25 11:50:00,202.59,202.96,202.53,202.67,10243.0,194.7808,195.1366,194.7231,194.8577,10243.0
2023-05-25 11:55:00,202.69,203.02,202.62,202.97,6581.0,194.877,195.1943,194.8097,195.1462,6581.0
2023-05-25 12:00:00,203.01,203.35,202.97,203.35,8466.0,195.1846,195.5115,195.1462,195.5115,8466.0
2023-05-25 12:05:00,203.35,203.35,203.12,203.19,5516.0,195.5115,195.5115,195.2904,195.3577,5516.0
2023-05-25 12:10:00,203.18,203.41,203.18,203.34,6800.0,195.3481,195.5692,195.3481,195.5019,6800.0
2023-05-25 12:15:00,203.39,203.46,203.25,203.45,6778.0,195.55,195.6173,195.4154,195.6077,6778.0
2023-05-25 12:20:00,203.43,203.52,203.25,203.34,8197.0,195.5884,195.675,195.4154,195.5019,8197.0
2023-05-25 12:25:00,203.41,203.41,203.0,203.24,6137.0,195.5692,195.5692,195.175,195.4058,6137.0
2023-05-25 12:30:00,203.28,203.35,203.08,203.08,13612.0,195.4442,195.5115,195.2519,195.2519,13612.0
2023-05-25 12:35:00,203.08,203.27,203.08,203.23,4160.0,195.2519,195.4346,195.2519,195.3962,4160.0
2023-05-25 12:40:00,203.26,203.28,203.07,203.13,5258.0,195.425,195.4442,195.2423,195.3,5258.0
2023-05-25 12:45:00,203.14,203.18,202.77,202.81,5233.0,195.3096,195.3481,194.9539,194.9923,5233.0
2023-05-25 12:50:00,202.83,202.85,202.44,202.5,23990.0,195.0116,195.0308,194.6366,194.6943,23990.0
2023-05-25 12:55:00,202.52,202.76,202.44,202.46,10553.0,194.7135,194.9443,194.6366,194.6558,10553.0
2023-05-25 13:00:00,202.51,202.53,202.26,202.39,6124.0,194.7039,194.7231,194.4635,194.5885,6124.0
2023-05-25 13:05:00,202.38,202.39,201.98,202.21,30790.0,194.5789,194.5885,194.1943,194.4155,30790.0
2023-05-25 13:10:00,202.23,202.47,202.22,202.47,5791.0,194.4347,194.6655,194.4251,194.6655,5791.0
2023-05-25 13:15:00,202.49,202.64,202.45,202.48,10401.0,194.6847,194.8289,194.6462,194.6751,10401.0
2023-05-25 13:20:00,202.55,202.75,202.54,202.66,17890.0,194.7424,194.9347,194.7328,194.8481,17890.0
2023-05-25 13:25:00,202.61,202.99,202.59,202.82,20306.0,194.8001,195.1654,194.7808,195.002,20306.0
2023-05-25 13:30:00,202.81,203.04,202.8,202.81,8315.0,194.9923,195.2135,194.9827,194.9923,8315.0
2023-05-25 13:35:00,202.8,202.81,202.6,202.64,11545.0,194.9827,194.9923,194.7904,194.8289,11545.0
2023-05-25 13:40:00,202.58,202.62,202.42,202.48,12737.0,194.7712,194.8097,194.6174,194.6751,12737.0
2023-05-25 13:45:00,202.42,202.47,202.22,202.43,14717.0,194.6174,194.6655,194.4251,194.627,14717.0
2023-05-25 13:50:00,202.48,202.51,202.31,202.34,11367.0,194.6751,194.7039,194.5116,194.5405,11367.0
2023-05-25 13:55:00,202.34,202.67,202.33,202.67,5543.0,194.5405,194.8577,194.5309,194.8577,5543.0
2023-05-25 14:00:00,202.67,203.32,202.67,202.88,15282.0,194.8577,195.4827,194.8577,195.0596,15282.0
2023-05-25 14:05:00,202.87,202.87,202.39,202.39,12197.0,195.05,195.05,194.5885,194.5885,12197.0
2023-05-25 14:10:00,202.47,202.79,202.46,202.73,8934.0,194.6655,194.9731,194.6558,194.9154,8934.0
2023-05-25 14:15:00,202.74,202.98,202.71,202.83,7232.0,194.925,195.1558,194.8962,195.0116,7232.0
2023-05-25 14:20:00,202.84,203.09,202.79,203.02,8271.0,195.0212,195.2616,194.9731,195.1943,8271.0
2023-05-25 14:25:00,203.06,203.07,202.79,202.8,10392.0,195.2327,195.2423,194.9731,194.9827,10392.0
2023-05-25 14:30:00,202.8,202.8,202.24,202.34,13642.0,194.9827,194.9827,194.4443,194.5405,13642.0
2023-05-25 14:35:00,202.38,202.38,202.11,202.15,15553.0,194.5789,194.5789,194.3193,194.3578,15553.0
2023-05-25 14:40:00,202.21,202.32,201.93,202.06,12446.0,194.4155,194.5212,194.1463,194.2713,12446.0
2023-05-25 14:45:00,202.0,202.05,201.76,201.82,13797.0,194.2136,194.2616,193.9828,194.0405,13797.0
2023-05-25 14:50:00,201.75,202.05,201.75,201.95,9713.0,193.9732,194.2616,193.9732,194.1655,9713.0
2023-05-25 14:55:00,201.94,202.15,201.79,201.83,16080.0,194.1559,194.3578,194.0117,194.0501,16080.0
2023-05-25 15:00:00,201.89,201.99,201.76,201.84,13853.0,194.1078,194.204,193.9828,194.0597,13853.0
2023-05-25 15:05:00,201.85,202.04,201.84,202.03,16283.0,194.0694,194.252,194.0597,194.2424,16283.0
2023-05-25 15:10:00,202.05,202.39,201.92,201.94,28232.0,194.2616,194.5885,194.1367,194.1559,28232.0
2023-05-25 15:15:00,201.95,202.0,201.74,201.86,21320.0,194.1655,194.2136,193.9636,194.079,21320.0
2023-05-25 15:20:00,201.84,202.11,201.82,201.9,13926.0,194.0597,194.3193,194.0405,194.1174,13926.0
2023-05-25 15:25:00,201.85,202.33,201.74,202.08,12321.0,194.0694,194.5309,193.9636,194.2905,12321.0
2023-05-25 15:30:00,202.11,202.33,201.81,201.95,28453.0,194.3193,194.5309,194.0309,194.1655,28453.0
2023-05-25 15:35:00,201.97,202.05,201.85,201.99,28505.0,194.1847,194.2616,194.0694,194.204,28505.0
2023-05-25 15:40:00,201.95,202.28,201.84,202.28,48098.0,194.1655,194.4828,194.0597,194.4828,48098.0
2023-05-25 15:45:00,202.28,202.49,201.88,201.89,76817.0,194.4828,194.6847,194.0982,194.1078,76817.0
2023-05-25 15:50:00,201.85,201.89,201.27,201.35,46509.0,194.0694,194.1078,193.5117,193.5886,46509.0
2023-05-25 15:55:00,201.34,201.4,200.9,201.07,149881.0,193.579,193.6367,193.156,193.3194,149881.0
2023-05-26 09:30:00,202.06,202.39,201.21,201.84,54678.0,194.2713,194.5885,193.454,194.0597,54678.0
2023-05-26 09:35:00,201.76,203.18,201.76,203.14,36373.0,193.9828,195.3481,193.9828,195.3096,36373.0
2023-05-26 09:40:00,203.36,204.25,203.36,203.91,50164.0,195.5211,196.3768,195.5211,196.0499,50164.0
2023-05-26 09:45:00,203.89,204.15,202.87,202.87,35847.0,196.0307,196.2807,195.05,195.05,35847.0
2023-05-26 09:50:00,202.81,203.07,202.16,203.06,18572.0,194.9923,195.2423,194.3674,195.2327,18572.0
2023-05-26 09:55:00,203.1,203.57,203.02,203.19,28225.0,195.2712,195.7231,195.1943,195.3577,28225.0
2023-05-26 10:00:00,203.17,203.88,202.76,203.37,27107.0,195.3385,196.0211,194.9443,195.5308,27107.0
2023-05-26 10:05:00,203.38,204.13,203.38,203.78,27847.0,195.5404,196.2615,195.5404,195.925,27847.0
2023-05-26 10:10:00,203.9,204.03,203.54,203.61,31867.0,196.0403,196.1653,195.6942,195.7615,31867.0
2023-05-26 10:15:00,203.65,204.28,203.65,204.23,26921.0,195.8,196.4057,195.8,196.3576,26921.0
2023-05-26 10:20:00,204.27,204.63,204.12,204.58,18285.0,196.3961,196.7422,196.2519,196.6941,18285.0
2023-05-26 10:25:00,204.62,205.06,204.62,204.95,29466.0,196.7326,197.1556,196.7326,197.0499,29466.0
2023-05-26 10:30:00,205.0,205.4,205.0,205.4,26025.0,197.0979,197.4825,197.0979,197.4825,26025.0
2023-05-26 10:35:00,205.35,205.4,204.82,205.18,17897.0,197.4344,197.4825,196.9249,197.271,17897.0
2023-05-26 10:40:00,205.2,205.3,204.57,204.57,16089.0,197.2902,197.3864,196.6845,196.6845,16089.0
2023-05-26 10:45:00,204.55,204.61,204.27,204.61,16614.0,196.6653,196.723,196.3961,196.723,16614.0
2023-05-26 10:50:00,204.6,204.65,204.28,204.55,15248.0,196.7133,196.7614,196.4057,196.6653,15248.0
2023-05-26 10:55:00,204.53,204.61,204.28,204.28,15531.0,196.646,196.723,196.4057,196.4057,15531.0
2023-05-26 11:00:00,204.28,204.59,204.26,204.3,25276.0,196.4057,196.7037,196.3865,196.4249,25276.0
2023-05-26 11:05:00,204.36,204.6,204.3,204.53,12081.0,196.4826,196.7133,196.4249,196.646,12081.0
2023-05-26 11:10:00,204.52,204.7,204.35,204.43,15182.0,196.6364,196.8095,196.473,196.5499,15182.0
2023-05-26 11:15:00,204.41,204.46,204.13,204.37,15805.0,196.5307,196.5787,196.2615,196.4922,15805.0
2023-05-26 11:20:00,204.4,204.43,203.86,204.14,24522.0,196.5211,196.5499,196.0019,196.2711,24522.0
2023-05-26 11:25:00,204.17,204.25,204.07,204.21,14298.0,196.2999,196.3768,196.2038,196.3384,14298.0
2023-05-26 11:30:00,204.24,204.59,204.17,204.39,21662.0,196.3672,196.7037,196.2999,196.5114,21662.0
2023-05-26 11:35:00,204.43,204.46,204.03,204.13,13252.0,196.5499,196.5787,196.1653,196.2615,13252.0
2023-05-26 11:40:00,204.16,204.57,204.11,204.26,17345.0,196.2903,196.6845,196.2422,196.3865,17345.0
2023-05-26 11:45:00,204.32,204.39,204.1,204.38,11114.0,196.4441,196.5114,196.2326,196.5018,11114.0
2023-05-26 11:50:00,204.38,204.38,204.24,204.25,8940.0,196.5018,196.5018,196.3672,196.3768,8940.0
2023-05-26 11:55:00,204.26,204.36,204.11,204.23,12790.0,196.3865,196.4826,196.2422,196.3576,12790.0
2023-05-26 12:00:00,204.23,204.52,204.21,204.52,13454.0,196.3576,196.6364,196.3384,196.6364,13454.0
2023-05-26 12:05:00,204.55,204.73,204.53,204.73,14592.0,196.6653,196.8383,196.646,196.8383,14592.0
2023-05-26 12:10:00,204.75,204.85,204.43,204.44,10284.0,196.8576,196.9537,196.5499,196.5595,10284.0
2023-05-26 12:15:00,204.53,204.57,204.36,204.52,7171.0,196.646,196.6845,196.4826,196.6364,7171.0
2023-05-26 12:20:00,204.49,204.56,204.42,204.53,18309.0,196.6076,196.6749,196.5403,196.646,18309.0
2023-05-26 12:25:00,204.48,204.97,204.46,204.9,10997.0,196.598,197.0691,196.5787,197.0018,10997.0
2023-05-26 12:30:00,204.92,205.12,204.8,204.85,8533.0,197.021,197.2133,196.9056,196.9537,8533.0
2023-05-26 12:35:00,204.9,205.17,204.89,205.07,10700.0,197.0018,197.2614,196.9922,197.1652,10700.0
2023-05-26 12:40:00,205.05,205.13,204.85,205.03,10185.0,197.146,197.2229,196.9537,197.1268,10185.0
2023-05-26 12:45:00,205.03,205.15,204.99,205.09,12921.0,197.1268,197.2421,197.0883,197.1845,12921.0
2023-05-26 12:50:00,205.09,205.24,204.77,204.77,13312.0,197.1845,197.3287,196.8768,196.8768,13312.0
2023-05-26 12:55:00,204.77,204.82,204.61,204.69,9378.0,196.8768,196.9249,196.723,196.7999,9378.0
2023-05-26 13:00:00,204.69,204.93,204.69,204.79,11934.0,196.7999,197.0306,196.7999,196.896,11934.0
2023-05-26 13:05:00,204.83,205.15,204.77,205.12,11196.0,196.9345,197.2421,196.8768,197.2133,11196.0
2023-05-26 13:10:00,205.1,205.2,205.03,205.16,11005.0,197.1941,197.2902,197.1268,197.2518,11005.0
2023-05-26 13:15:00,205.16,205.17,204.64,204.7,10836.0,197.2518,197.2614,196.7518,196.8095,10836.0
2023-05-26 13:20:00,204.7,205.17,204.7,205.13,12797.0,196.8095,197.2614,196.8095,197.2229,12797.0
2023-05-26 13:25:00,205.12,205.15,204.92,205.05,9581.0,197.2133,197.2421,197.021,197.146,9581.0
2023-05-26 13:30:00,205.07,205.45,204.99,205.39,13458.0,197.1652,197.5306,197.0883,197.4729,13458.0
2023-05-26 13:35:00,205.4,205.4,204.93,204.93,15209.0,197.4825,197.4825,197.0306,197.0306,15209.0
2023-05-26 13:40:00,204.95,204.95,204.52,204.53,16474.0,197.0499,197.0499,196.6364,196.646,16474.0
2023-05-26 13:45:00,204.52,205.11,204.52,205.09,13810.0,196.6364,197.2037,196.6364,197.1845,13810.0
2023-05-26 13:50:00,205.07,205.33,205.06,205.3,9888.0,197.1652,197.4152,197.1556,197.3864,9888.0
2023-05-26 13:55:00,205.27,205.58,205.17,205.58,13309.0,197.3575,197.6556,197.2614,197.6556,13309.0
2023-05-26 14:00:00,205.6,205.84,205.58,205.59,18258.0,197.6748,197.9056,197.6556,197.6652,18258.0
2023-05-26 14:05:00,205.6,205.6,205.34,205.41,10410.0,197.6748,197.6748,197.4248,197.4921,10410.0
2023-05-26 14:10:00,205.45,205.75,205.45,205.63,8483.0,197.5306,197.819,197.5306,197.7036,8483.0
2023-05-26 14:15:00,205.58,205.77,205.54,205.66,8389.0,197.6556,197.8382,197.6171,197.7325,8389.0
2023-05-26 14:20:00,205.66,205.73,205.58,205.66,11565.0,197.7325,197.7998,197.6556,197.7325,11565.0
2023-05-26 14:25:00,205.61,205.7,205.5,205.65,9410.0,197.6844,197.7709,197.5787,197.7229,9410.0
2023-05-26 14:30:00,205.66,205.66,205.34,205.36,17275.0,197.7325,197.7325,197.4248,197.4441,17275.0
2023-05-26 14:35:00,205.38,205.73,205.38,205.63,14700.0,197.4633,197.7998,197.4633,197.7036,14700.0
2023-05-26 14:40:00,205.63,205.76,205.58,205.74,6457.0,197.7036,197.8286,197.6556,197.8094,6457.0
2023-05-26 14:45:00,205.78,205.87,205.78,205.81,10851.0,197.8479,197.9344,197.8479,197.8767,10851.0
2023-05-26 14:50:00,205.83,205.97,205.75,205.92,9910.0,197.8959,198.0305,197.819,197.9825,9910.0
2023-05-26 14:55:00,205.93,205.96,205.81,205.94,11679.0,197.9921,198.0209,197.8767,198.0017,11679.0
2023-05-26 15:00:00,205.93,206.32,205.93,206.27,12862.0,197.9921,198.367,197.9921,198.319,12862.0
2023-05-26 15:05:00,206.28,206.59,206.25,206.56,19273.0,198.3286,198.6266,198.2997,198.5978,19273.0
2023-05-26 15:10:00,206.59,206.75,206.41,206.59,25024.0,198.6266,198.7805,198.4536,198.6266,25024.0
2023-05-26 15:15:00,206.59,206.67,206.43,206.65,14871.0,198.6266,198.7036,198.4728,198.6843,14871.0
2023-05-26 15:20:00,206.64,206.67,206.45,206.53,17694.0,198.6747,198.7036,198.492,198.569,17694.0
2023-05-26 15:25:00,206.59,206.78,206.57,206.59,22977.0,198.6266,198.8093,198.6074,198.6266,22977.0
2023-05-26 15:30:00,206.59,206.72,206.29,206.29,30613.0,198.6266,198.7516,198.3382,198.3382,30613.0
2023-05-26 15:35:00,206.28,206.33,206.04,206.28,18172.0,198.3286,198.3767,198.0978,198.3286,18172.0
2023-05-26 15:40:00,206.29,206.57,206.14,206.56,27480.0,198.3382,198.6074,198.194,198.5978,27480.0
2023-05-26 15:45:00,206.55,206.67,206.46,206.62,39681.0,198.5882,198.7036,198.5017,198.6555,39681.0
2023-05-26 15:50:00,206.61,206.61,206.3,206.61,77335.0,198.6459,198.6459,198.3478,198.6459,77335.0
2023-05-26 15:55:00,206.62,206.75,206.43,206.52,172156.0,198.6555,198.7805,198.4728,198.5593,172156.0
2023-05-30 09:30:00,207.0,207.44,206.26,207.12,56416.0,199.0208,199.4439,198.3094,199.1362,56416.0
2023-05-30 09:35:00,207.16,207.28,205.96,206.23,33820.0,199.1747,199.29,198.0209,198.2805,33820.0
2023-05-30 09:40:00,206.13,206.2,204.73,204.79,27135.0,198.1844,198.2517,196.8383,196.896,27135.0
2023-05-30 09:45:00,204.78,205.39,204.7,205.3,23778.0,196.8864,197.4729,196.8095,197.3864,23778.0
2023-05-30 09:50:00,205.37,205.58,204.77,205.0,25434.0,197.4537,197.6556,196.8768,197.0979,25434.0
2023-05-30 09:55:00,204.96,205.5,204.78,205.5,14101.0,197.0595,197.5787,196.8864,197.5787,14101.0
2023-05-30 10:00:00,205.56,206.22,204.88,205.02,50945.0,197.6363,198.2709,196.9826,197.1172,50945.0
2023-05-30 10:05:00,205.02,205.26,204.88,205.24,21789.0,197.1172,197.3479,196.9826,197.3287,21789.0
2023-05-30 10:10:00,205.24,205.31,204.64,205.17,32519.0,197.3287,197.396,196.7518,197.2614,32519.0
2023-05-30 10:15:00,205.17,206.04,205.17,205.93,35252.0,197.2614,198.0978,197.2614,197.9921,35252.0
2023-05-30 10:20:00,205.97,206.14,205.11,205.11,18601.0,198.0305,198.194,197.2037,197.2037,18601.0
2023-05-30 10:25:00,205.09,205.1,204.28,204.65,16242.0,197.1845,197.1941,196.4057,196.7614,16242.0
2023-05-30 10:30:00,204.57,205.12,204.49,204.65,15127.0,196.6845,197.2133,196.6076,196.7614,15127.0
2023-05-30 10:35:00,204.65,205.21,204.65,205.03,11570.0,196.7614,197.2998,196.7614,197.1268,11570.0
2023-05-30 10:40:00,205.02,205.34,205.01,205.14,10535.0,197.1172,197.4248,197.1075,197.2325,10535.0
2023-05-30 10:45:00,205.14,205.26,204.79,205.1,12558.0,197.2325,197.3479,196.896,197.1941,12558.0
2023-05-30 10:50:00,205.16,205.47,204.97,204.98,18371.0,197.2518,197.5498,197.0691,197.0787,18371.0
2023-05-30 10:55:00,205.03,205.27,204.83,205.0,22258.0,197.1268,197.3575,196.9345,197.0979,22258.0
2023-05-30 11:00:00,205.04,205.47,204.99,205.31,11976.0,197.1364,197.5498,197.0883,197.396,11976.0
2023-05-30 11:05:00,205.24,205.4,205.14,205.15,14549.0,197.3287,197.4825,197.2325,197.2421,14549.0
2023-05-30 11:10:00,205.1,205.16,204.91,205.06,21805.0,197.1941,197.2518,197.0114,197.1556,21805.0
2023-05-30 11:15:00,205.02,205.02,204.63,204.9,15636.0,197.1172,197.1172,196.7422,197.0018,15636.0
2023-05-30 11:20:00,204.9,204.97,204.57,204.6,18662.0,197.0018,197.0691,196.6845,196.7133,18662.0
2023-05-30 11:25:00,204.59,204.81,204.53,204.79,15726.0,196.7037,196.9153,196.646,196.896,15726.0
2023-05-30 11:30:00,204.79,205.04,204.77,204.96,10504.0,196.896,197.1364,196.8768,197.0595,10504.0
2023-05-30 11:35:00,205.01,205.32,204.89,205.28,18458.0,197.1075,197.4056,196.9922,197.3671,18458.0
2023-05-30 11:40:00,205.32,205.36,205.16,205.36,10354.0,197.4056,197.4441,197.2518,197.4441,10354.0
2023-05-30 11:45:00,205.29,205.48,205.26,205.42,11066.0,197.3768,197.5594,197.3479,197.5017,11066.0
2023-05-30 11:50:00,205.42,205.6,205.3,205.52,13297.0,197.5017,197.6748,197.3864,197.5979,13297.0
2023-05-30 11:55:00,205.61,205.67,205.28,205.42,12213.0,197.6844,197.7421,197.3671,197.5017,12213.0
2023-05-30 12:00:00,205.41,205.42,205.24,205.33,7473.0,197.4921,197.5017,197.3287,197.4152,7473.0
2023-05-30 12:05:00,205.28,205.38,205.14,205.27,8489.0,197.3671,197.4633,197.2325,197.3575,8489.0
2023-05-30 12:10:00,205.32,205.51,205.32,205.49,9244.0,197.4056,197.5883,197.4056,197.569,9244.0
2023-05-30 12:15:00,205.49,205.71,205.4,205.54,10342.0,197.569,197.7806,197.4825,197.6171,10342.0
2023-05-30 12:20:00,205.57,205.71,205.47,205.71,8435.0,197.646,197.7806,197.5498,197.7806,8435.0
2023-05-30 12:25:00,205.7,205.75,205.42,205.54,10170.0,197.7709,197.819,197.5017,197.6171,10170.0
2023-05-30 12:30:00,205.53,205.53,205.37,205.43,7141.0,197.6075,197.6075,197.4537,197.5114,7141.0
2023-05-30 12:35:00,205.45,205.49,204.92,204.92,7899.0,197.5306,197.569,197.021,197.021,7899.0
2023-05-30 12:40:00,204.91,205.01,204.8,204.9,10142.0,197.0114,197.1075,196.9056,197.0018,10142.0
2023-05-30 12:45:00,204.86,204.94,204.77,204.89,8294.0,196.9633,197.0402,196.8768,196.9922,8294.0
2023-05-30 12:50:00,204.93,205.04,204.82,204.91,12661.0,197.0306,197.1364,196.9249,197.0114,12661.0
2023-05-30 12:55:00,204.9,204.9,204.68,204.76,9818.0,197.0018,197.0018,196.7903,196.8672,9818.0
2023-05-30 13:00:00,204.74,204.8,204.42,204.43,16504.0,196.848,196.9056,196.5403,196.5499,16504.0
2023-05-30 13:05:00,204.42,204.42,204.0,204.19,18118.0,196.5403,196.5403,196.1365,196.3192,18118.0
2023-05-30 13:10:00,204.26,204.56,204.26,204.38,10686.0,196.3865,196.6749,196.3865,196.5018,10686.0
2023-05-30 13:15:00,204.35,204.46,204.24,204.46,20016.0,196.473,196.5787,196.3672,196.5787,20016.0
2023-05-30 13:20:00,204.48,204.57,204.4,204.45,8872.0,196.598,196.6845,196.5211,196.5691,8872.0
2023-05-30 13:25:00,204.45,204.45,203.84,203.96,20427.0,196.5691,196.5691,195.9826,196.098,20427.0
2023-05-30 13:30:00,203.96,204.07,203.77,203.94,12388.0,196.098,196.2038,195.9153,196.0788,12388.0
2023-05-30 13:35:00,203.97,204.11,203.92,203.92,7965.0,196.1076,196.2422,196.0596,196.0596,7965.0
2023-05-30 13:40:00,203.93,204.13,203.87,204.03,10126.0,196.0692,196.2615,196.0115,196.1653,10126.0
2023-05-30 13:45:00,203.99,204.17,203.99,204.15,10827.0,196.1269,196.2999,196.1269,196.2807,10827.0
2023-05-30 13:50:00,204.17,204.33,204.01,204.15,9548.0,196.2999,196.4538,196.1461,196.2807,9548.0
2023-05-30 13:55:00,204.09,204.09,203.94,204.08,9696.0,196.223,196.223,196.0788,196.2134,9696.0
2023-05-30 14:00:00,204.08,204.23,204.05,204.16,10713.0,196.2134,196.3576,196.1845,196.2903,10713.0
2023-05-30 14:05:00,204.2,204.66,204.2,204.42,12484.0,196.3288,196.771,196.3288,196.5403,12484.0
2023-05-30 14:10:00,204.42,204.56,204.39,204.39,10895.0,196.5403,196.6749,196.5114,196.5114,10895.0
2023-05-30 14:15:00,204.39,204.44,204.27,204.37,7127.0,196.5114,196.5595,196.3961,196.4922,7127.0
2023-05-30 14:20:00,204.37,204.67,204.37,204.65,11493.0,196.4922,196.7807,196.4922,196.7614,11493.0
2023-05-30 14:25:00,204.64,204.7,204.58,204.64,9137.0,196.7518,196.8095,196.6941,196.7518,9137.0
2023-05-30 14:30:00,204.62,204.83,204.55,204.74,9057.0,196.7326,196.9345,196.6653,196.848,9057.0
2023-05-30 14:35:00,204.81,204.92,204.7,204.83,10232.0,196.9153,197.021,196.8095,196.9345,10232.0
2023-05-30 14:40:00,204.91,205.1,204.81,205.06,12498.0,197.0114,197.1941,196.9153,197.1556,12498.0
2023-05-30 14:45:00,205.07,205.07,204.87,204.94,11165.0,197.1652,197.1652,196.9729,197.0402,11165.0
2023-05-30 14:50:00,204.89,204.95,204.7,204.95,13155.0,196.9922,197.0499,196.8095,197.0499,13155.0
2023-05-30 14:55:00,204.94,205.06,204.87,204.87,25564.0,197.0402,197.1556,196.9729,196.9729,25564.0
2023-05-30 15:00:00,204.89,205.11,204.75,204.98,13484.0,196.9922,197.2037,196.8576,197.0787,13484.0
2023-05-30 15:05:00,205.01,205.1,204.79,205.09,13509.0,197.1075,197.1941,196.896,197.1845,13509.0
2023-05-30 15:10:00,205.07,205.26,205.01,205.13,14076.0,197.1652,197.3479,197.1075,197.2229,14076.0
2023-05-30 15:15:00,205.13,205.25,205.08,205.16,7617.0,197.2229,197.3383,197.1748,197.2518,7617.0
2023-05-30 15:20:00,205.19,205.41,205.19,205.39,9430.0,197.2806,197.4921,197.2806,197.4729,9430.0
2023-05-30 15:25:00,205.45,205.63,205.36,205.45,14888.0,197.5306,197.7036,197.4441,197.5306,14888.0
2023-05-30 15:30:00,205.44,205.75,205.42,205.71,14668.0,197.521,197.819,197.5017,197.7806,14668.0
2023-05-30 15:35:00,205.66,205.82,205.47,205.79,13683.0,197.7325,197.8863,197.5498,197.8575,13683.0
2023-05-30 15:40:00,205.77,206.01,205.72,205.92,24493.0,197.8382,198.069,197.7902,197.9825,24493.0
2023-05-30 15:45:00,205.97,206.26,205.97,206.24,37701.0,198.0305,198.3094,198.0305,198.2901,37701.0
2023-05-30 15:50:00,206.21,206.22,205.58,205.58,48215.0,198.2613,198.2709,197.6556,197.6556,48215.0
2023-05-30 15:55:00,205.62,205.9,205.49,205.69,96144.0,197.694,197.9632,197.569,197.7613,96144.0
2023-05-31 09:30:00,204.12,204.12,202.42,202.75,43123.0,196.2519,196.2519,194.6174,194.9347,43123.0
2023-05-31 09:35:00,202.62,202.65,201.78,202.65,41033.0,194.8097,194.8385,194.0021,194.8385,41033.0
2023-05-31 09:40:00,202.67,203.18,202.13,203.11,21092.0,194.8577,195.3481,194.3386,195.2808,21092.0
2023-05-31 09:45:00,203.17,203.25,201.74,202.02,23105.0,195.3385,195.4154,193.9636,194.2328,23105.0
2023-05-31 09:50:00,202.02,202.46,201.92,201.99,22438.0,194.2328,194.6558,194.1367,194.204,22438.0
2023-05-31 09:55:00,202.01,202.39,201.79,202.33,17526.0,194.2232,194.5885,194.0117,194.5309,17526.0
2023-05-31 10:00:00,202.4,202.82,202.22,202.74,31813.0,194.5982,195.002,194.4251,194.925,31813.0
2023-05-31 10:05:00,202.7,202.79,202.29,202.48,24646.0,194.8866,194.9731,194.4924,194.6751,24646.0
2023-05-31 10:10:00,202.48,202.64,201.7,201.72,30246.0,194.6751,194.8289,193.9251,193.9444,30246.0
2023-05-31 10:15:00,201.68,202.12,201.55,201.63,18266.0,193.9059,194.3289,193.7809,193.8578,18266.0
2023-05-31 10:20:00,201.54,201.85,201.33,201.41,20382.0,193.7713,194.0694,193.5694,193.6463,20382.0
2023-05-31 10:25:00,201.35,201.67,201.25,201.53,17227.0,193.5886,193.8963,193.4925,193.7617,17227.0
2023-05-31 10:30:00,201.46,201.59,201.32,201.39,22349.0,193.6944,193.8194,193.5598,193.6271,22349.0
2023-05-31 10:35:00,201.36,201.48,201.1,201.47,18396.0,193.5982,193.7136,193.3483,193.704,18396.0
2023-05-31 10:40:00,201.43,201.55,201.31,201.55,8124.0,193.6655,193.7809,193.5502,193.7809,8124.0
2023-05-31 10:45:00,201.58,201.84,201.41,201.42,12349.0,193.8098,194.0597,193.6463,193.6559,12349.0
2023-05-31 10:50:00,201.36,201.4,201.09,201.23,11165.0,193.5982,193.6367,193.3386,193.4733,11165.0
2023-05-31 10:55:00,201.18,201.24,200.62,200.7,33081.0,193.4252,193.4829,192.8868,192.9637,33081.0
2023-05-31 11:00:00,200.73,200.89,200.32,200.51,12994.0,192.9925,193.1464,192.5983,192.781,12994.0
2023-05-31 11:05:00,200.52,200.55,200.17,200.2,17404.0,192.7906,192.8195,192.4541,192.483,17404.0
2023-05-31 11:10:00,200.17,200.29,200.1,200.2,8354.0,192.4541,192.5695,192.3868,192.483,8354.0
2023-05-31 11:15:00,200.23,200.29,200.13,200.22,17325.0,192.5118,192.5695,192.4157,192.5022,17325.0
2023-05-31 11:20:00,200.22,200.7,200.22,200.69,10339.0,192.5022,192.9637,192.5022,192.9541,10339.0
2023-05-31 11:25:00,200.65,200.65,200.5,200.52,10532.0,192.9156,192.9156,192.7714,192.7906,10532.0
2023-05-31 11:30:00,200.5,200.54,200.25,200.31,27719.0,192.7714,192.8098,192.531,192.5887,27719.0
2023-05-31 11:35:00,200.31,200.41,199.96,200.05,23487.0,192.5887,192.6849,192.2522,192.3387,23487.0
2023-05-31 11:40:00,200.06,200.32,199.86,200.32,10955.0,192.3484,192.5983,192.1561,192.5983,10955.0
2023-05-31 11:45:00,200.27,200.4,200.0,200.0,16246.0,192.5503,192.6752,192.2907,192.2907,16246.0
2023-05-31 11:50:00,200.0,200.03,199.7,199.87,20361.0,192.2907,192.3195,192.0022,192.1657,20361.0
2023-05-31 11:55:00,199.86,199.92,199.5,199.59,17812.0,192.1561,192.2137,191.8099,191.8965,17812.0
2023-05-31 12:00:00,199.77,200.19,199.77,200.17,7445.0,192.0695,192.4733,192.0695,192.4541,7445.0
2023-05-31 12:05:00,200.19,200.2,199.98,200.12,8342.0,192.4733,192.483,192.2714,192.406,8342.0
2023-05-31 12:10:00,200.18,200.37,200.03,200.07,9843.0,192.4637,192.6464,192.3195,192.358,9843.0
2023-05-31 12:15:00,200.13,200.29,200.03,200.13,10386.0,192.4157,192.5695,192.3195,192.4157,10386.0
2023-05-31 12:20:00,200.13,200.33,199.99,200.33,17428.0,192.4157,192.6079,192.281,192.6079,17428.0
2023-05-31 12:25:00,200.34,200.44,200.19,200.34,10715.0,192.6176,192.7137,192.4733,192.6176,10715.0
2023-05-31 12:30:00,200.28,200.4,200.1,200.33,15800.0,192.5599,192.6752,192.3868,192.6079,15800.0
2023-05-31 12:35:00,200.33,200.33,200.04,200.12,12179.0,192.6079,192.6079,192.3291,192.406,12179.0
2023-05-31 12:40:00,200.17,200.43,200.15,200.35,15764.0,192.4541,192.7041,192.4349,192.6272,15764.0
2023-05-31 12:45:00,200.38,200.63,200.31,200.5,9844.0,192.656,192.8964,192.5887,192.7714,9844.0
2023-05-31 12:50:00,200.57,200.57,200.1,200.38,10454.0,192.8387,192.8387,192.3868,192.656,10454.0
2023-05-31 12:55:00,200.34,200.54,200.33,200.5,5447.0,192.6176,192.8098,192.6079,192.7714,5447.0
2023-05-31 13:00:00,200.54,200.79,200.5,200.72,11322.0,192.8098,193.0502,192.7714,192.9829,11322.0
2023-05-31 13:05:00,200.8,200.98,200.78,200.9,8735.0,193.0598,193.2329,193.0406,193.156,8735.0
2023-05-31 13:10:00,200.97,201.02,200.72,200.73,8843.0,193.2233,193.2713,192.9829,192.9925,8843.0
2023-05-31 13:15:00,200.72,200.78,200.46,200.54,13183.0,192.9829,193.0406,192.7329,192.8098,13183.0
2023-05-31 13:20:00,200.52,200.58,200.37,200.53,9879.0,192.7906,192.8483,192.6464,192.8002,9879.0
2023-05-31 13:25:00,200.55,200.72,200.55,200.72,8858.0,192.8195,192.9829,192.8195,192.9829,8858.0
2023-05-31 13:30:00,200.78,200.88,200.67,200.82,7800.0,193.0406,193.1367,192.9348,193.0791,7800.0
2023-05-31 13:35:00,200.86,200.94,200.57,200.92,15937.0,193.1175,193.1944,192.8387,193.1752,15937.0
2023-05-31 13:40:00,200.95,201.12,200.87,200.89,13061.0,193.204,193.3675,193.1271,193.1464,13061.0
2023-05-31 13:45:00,200.9,200.92,200.58,200.66,13887.0,193.156,193.1752,192.8483,192.9252,13887.0
2023-05-31 13:50:00,200.65,200.91,200.64,200.74,9682.0,192.9156,193.1656,192.906,193.0021,9682.0
2023-05-31 13:55:00,200.72,201.22,200.72,201.14,14660.0,192.9829,193.4636,192.9829,193.3867,14660.0
2023-05-31 14:00:00,201.21,201.5,201.13,201.5,17305.0,193.454,193.7328,193.3771,193.7328,17305.0
2023-05-31 14:05:00,201.51,201.78,201.51,201.72,25573.0,193.7425,194.0021,193.7425,193.9444,25573.0
2023-05-31 14:10:00,201.8,202.0,201.63,201.93,10939.0,194.0213,194.2136,193.8578,194.1463,10939.0
2023-05-31 14:15:00,201.96,202.15,201.71,201.77,12552.0,194.1751,194.3578,193.9347,193.9924,12552.0
2023-05-31 14:20:00,201.75,202.14,201.75,202.09,9443.0,193.9732,194.3482,193.9732,194.3001,9443.0
2023-05-31 14:25:00,202.08,202.26,201.92,202.2,11517.0,194.2905,194.4635,194.1367,194.4059,11517.0
2023-05-31 14:30:00,202.16,202.21,202.01,202.03,20882.0,194.3674,194.4155,194.2232,194.2424,20882.0
2023-05-31 14:35:00,202.04,202.3,202.01,202.21,14152.0,194.252,194.502,194.2232,194.4155,14152.0
2023-05-31 14:40:00,202.27,202.34,202.19,202.28,16416.0,194.4732,194.5405,194.3962,194.4828,16416.0
2023-05-31 14:45:00,202.29,202.41,202.25,202.31,21676.0,194.4924,194.6078,194.4539,194.5116,21676.0
2023-05-31 14:50:00,202.3,202.3,201.94,202.14,25863.0,194.502,194.502,194.1559,194.3482,25863.0
2023-05-31 14:55:00,202.16,202.18,201.87,201.89,13927.0,194.3674,194.3866,194.0886,194.1078,13927.0
2023-05-31 15:00:00,201.9,201.95,201.62,201.68,11992.0,194.1174,194.1655,193.8482,193.9059,11992.0
2023-05-31 15:05:00,201.66,201.69,201.43,201.6,15683.0,193.8867,193.9155,193.6655,193.829,15683.0
2023-05-31 15:10:00,201.58,201.63,201.43,201.51,11297.0,193.8098,193.8578,193.6655,193.7425,11297.0
2023-05-31 15:15:00,201.49,201.61,201.29,201.39,11614.0,193.7232,193.8386,193.5309,193.6271,11614.0
2023-05-31 15:20:00,201.38,201.54,201.3,201.4,17792.0,193.6175,193.7713,193.5406,193.6367,17792.0
2023-05-31 15:25:00,201.4,201.59,201.37,201.57,14541.0,193.6367,193.8194,193.6079,193.8001,14541.0
2023-05-31 15:30:00,201.55,201.59,201.4,201.41,17687.0,193.7809,193.8194,193.6367,193.6463,17687.0
2023-05-31 15:35:00,201.42,201.42,201.21,201.31,20147.0,193.6559,193.6559,193.454,193.5502,20147.0
2023-05-31 15:40:00,201.33,201.53,201.2,201.45,30838.0,193.5694,193.7617,193.4444,193.6848,30838.0
2023-05-31 15:45:00,201.5,201.68,201.14,201.19,41247.0,193.7328,193.9059,193.3867,193.4348,41247.0
2023-05-31 15:50:00,201.16,201.23,200.91,201.02,62965.0,193.4059,193.4733,193.1656,193.2713,62965.0
2023-05-31 15:55:00,201.01,201.22,200.68,201.13,185119.0,193.2617,193.4636,192.9445,193.3771,185119.0
2023-06-01 09:30:00,200.96,200.96,198.5,199.13,69457.0,193.2137,193.2137,190.8485,191.4542,69457.0
2023-06-01 09:35:00,199.31,200.02,198.95,199.91,25625.0,191.6273,192.3099,191.2811,192.2041,25625.0
2023-06-01 09:40:00,199.68,199.68,198.2,198.54,24076.0,191.983,191.983,190.56,190.8869,24076.0
2023-06-01 09:45:00,198.42,198.7,197.56,197.86,18598.0,190.7716,191.0408,189.9447,190.2332,18598.0
2023-06-01 09:50:00,197.79,198.18,197.48,198.18,21563.0,190.1659,190.5408,189.8678,190.5408,21563.0
2023-06-01 09:55:00,198.12,199.05,198.12,198.74,26193.0,190.4831,191.3773,190.4831,191.0792,26193.0
2023-06-01 10:00:00,198.77,198.85,198.27,198.83,17556.0,191.1081,191.185,190.6273,191.1658,17556.0
2023-06-01 10:05:00,198.83,199.8,198.83,199.79,16411.0,191.1658,192.0984,191.1658,192.0888,16411.0
2023-06-01 10:10:00,199.8,200.33,199.8,200.16,28442.0,192.0984,192.6079,192.0984,192.4445,28442.0
2023-06-01 10:15:00,200.16,200.6,199.66,199.8,14859.0,192.4445,192.8675,191.9638,192.0984,14859.0
2023-06-01 10:20:00,199.76,199.88,199.39,199.54,16932.0,192.0599,192.1753,191.7042,191.8484,16932.0
2023-06-01 10:25:00,199.61,200.23,199.33,200.15,21369.0,191.9157,192.5118,191.6465,192.4349,21369.0
2023-06-01 10:30:00,200.21,200.85,200.08,200.76,11832.0,192.4926,193.1079,192.3676,193.0214,11832.0
2023-06-01 10:35:00,200.71,200.81,200.3,200.61,15228.0,192.9733,193.0694,192.5791,192.8772,15228.0
2023-06-01 10:40:00,200.61,201.24,200.57,201.11,18817.0,192.8772,193.4829,192.8387,193.3579,18817.0
2023-06-01 10:45:00,201.16,201.66,201.02,201.17,29675.0,193.4059,193.8867,193.2713,193.4156,29675.0
2023-06-01 10:50:00,201.16,201.46,201.04,201.04,10444.0,193.4059,193.6944,193.2906,193.2906,10444.0
2023-06-01 10:55:00,201.08,201.46,201.03,201.41,10390.0,193.329,193.6944,193.281,193.6463,10390.0
2023-06-01 11:00:00,201.34,201.36,201.1,201.25,9949.0,193.579,193.5982,193.3483,193.4925,9949.0
2023-06-01 11:05:00,201.25,201.25,200.94,201.02,8152.0,193.4925,193.4925,193.1944,193.2713,8152.0
2023-06-01 11:10:00,201.0,201.26,200.92,201.26,13218.0,193.2521,193.5021,193.1752,193.5021,13218.0
2023-06-01 11:15:00,201.26,201.59,201.15,201.22,15493.0,193.5021,193.8194,193.3963,193.4636,15493.0
2023-06-01 11:20:00,201.28,201.3,201.07,201.12,10472.0,193.5213,193.5406,193.3194,193.3675,10472.0
2023-06-01 11:25:00,201.12,201.39,200.95,201.24,19002.0,193.3675,193.6271,193.204,193.4829,19002.0
2023-06-01 11:30:00,201.26,201.31,201.05,201.24,11417.0,193.5021,193.5502,193.3002,193.4829,11417.0
2023-06-01 11:35:00,201.31,201.48,201.23,201.41,17214.0,193.5502,193.7136,193.4733,193.6463,17214.0
2023-06-01 11:40:00,201.49,201.64,201.47,201.53,10663.0,193.7232,193.8674,193.704,193.7617,10663.0
2023-06-01 11:45:00,201.57,201.68,201.44,201.68,9460.0,193.8001,193.9059,193.6752,193.9059,9460.0
2023-06-01 11:50:00,201.67,201.75,201.53,201.53,13592.0,193.8963,193.9732,193.7617,193.7617,13592.0
2023-06-01 11:55:00,201.53,201.79,201.49,201.57,7935.0,193.7617,194.0117,193.7232,193.8001,7935.0
2023-06-01 12:00:00,201.64,201.89,201.53,201.89,8896.0,193.8674,194.1078,193.7617,194.1078,8896.0
2023-06-01 12:05:00,201.8,202.14,201.74,202.09,15425.0,194.0213,194.3482,193.9636,194.3001,15425.0
2023-06-01 12:10:00,202.08,202.25,202.04,202.22,16786.0,194.2905,194.4539,194.252,194.4251,16786.0
2023-06-01 12:15:00,202.24,202.36,201.93,202.28,13969.0,194.4443,194.5597,194.1463,194.4828,13969.0
2023-06-01 12:20:00,202.27,202.56,202.23,202.48,15170.0,194.4732,194.752,194.4347,194.6751,15170.0
2023-06-01 12:25:00,202.49,202.64,202.42,202.53,10746.0,194.6847,194.8289,194.6174,194.7231,10746.0
2023-06-01 12:30:00,202.56,202.75,202.55,202.66,13131.0,194.752,194.9347,194.7424,194.8481,13131.0
2023-06-01 12:35:00,202.67,202.98,202.67,202.98,11950.0,194.8577,195.1558,194.8577,195.1558,11950.0
2023-06-01 12:40:00,202.95,203.05,202.84,203.03,18826.0,195.127,195.2231,195.0212,195.2039,18826.0
2023-06-01 12:45:00,202.99,203.14,202.93,203.14,15865.0,195.1654,195.3096,195.1077,195.3096,15865.0
2023-06-01 12:50:00,203.13,203.26,203.08,203.09,10001.0,195.3,195.425,195.2519,195.2616,10001.0
2023-06-01 12:55:00,203.15,203.29,203.11,203.28,12207.0,195.3192,195.4538,195.2808,195.4442,12207.0
2023-06-01 13:00:00,203.28,203.28,202.75,202.86,9765.0,195.4442,195.4442,194.9347,195.0404,9765.0
2023-06-01 13:05:00,202.86,202.99,202.81,202.89,12084.0,195.0404,195.1654,194.9923,195.0693,12084.0
2023-06-01 13:10:00,202.93,203.22,202.88,203.22,13755.0,195.1077,195.3865,195.0596,195.3865,13755.0
2023-06-01 13:15:00,203.23,203.38,203.15,203.16,14671.0,195.3962,195.5404,195.3192,195.3289,14671.0
2023-06-01 13:20:00,203.18,203.7,203.18,203.25,14108.0,195.3481,195.848,195.3481,195.4154,14108.0
2023-06-01 13:25:00,203.26,203.27,203.04,203.27,6628.0,195.425,195.4346,195.2135,195.4346,6628.0
2023-06-01 13:30:00,203.23,203.3,203.02,203.27,13413.0,195.3962,195.4635,195.1943,195.4346,13413.0
2023-06-01 13:35:00,203.26,203.59,203.24,203.53,14044.0,195.425,195.7423,195.4058,195.6846,14044.0
2023-06-01 13:40:00,203.5,203.79,203.5,203.74,13833.0,195.6558,195.9346,195.6558,195.8865,13833.0
2023-06-01 13:45:00,203.76,204.08,203.73,204.07,15664.0,195.9057,196.2134,195.8769,196.2038,15664.0
2023-06-01 13:50:00,204.1,204.11,203.89,204.0,10589.0,196.2326,196.2422,196.0307,196.1365,10589.0
2023-06-01 13:55:00,203.98,204.16,203.91,204.16,12162.0,196.1172,196.2903,196.0499,196.2903,12162.0
2023-06-01 14:00:00,204.14,204.14,203.58,203.63,10001.0,196.2711,196.2711,195.7327,195.7807,10001.0
2023-06-01 14:05:00,203.63,203.76,203.53,203.53,21047.0,195.7807,195.9057,195.6846,195.6846,21047.0
2023-06-01 14:10:00,203.57,203.84,203.5,203.67,13876.0,195.7231,195.9826,195.6558,195.8192,13876.0
2023-06-01 14:15:00,203.7,203.77,203.56,203.57,13166.0,195.848,195.9153,195.7134,195.7231,13166.0
2023-06-01 14:20:00,203.59,203.63,203.5,203.59,8386.0,195.7423,195.7807,195.6558,195.7423,8386.0
2023-06-01 14:25:00,203.61,203.95,203.54,203.91,11224.0,195.7615,196.0884,195.6942,196.0499,11224.0
2023-06-01 14:30:00,203.93,203.98,203.72,203.84,8972.0,196.0692,196.1172,195.8673,195.9826,8972.0
2023-06-01 14:35:00,203.8,203.92,203.68,203.69,10400.0,195.9442,196.0596,195.8288,195.8384,10400.0
2023-06-01 14:40:00,203.71,203.8,203.62,203.8,8317.0,195.8577,195.9442,195.7711,195.9442,8317.0
2023-06-01 14:45:00,203.78,203.84,203.69,203.73,14004.0,195.925,195.9826,195.8384,195.8769,14004.0
2023-06-01 14:50:00,203.73,204.03,203.73,203.95,8202.0,195.8769,196.1653,195.8769,196.0884,8202.0
2023-06-01 14:55:00,203.98,204.21,203.92,204.19,15465.0,196.1172,196.3384,196.0596,196.3192,15465.0
2023-06-01 15:00:00,204.19,204.34,204.07,204.24,13056.0,196.3192,196.4634,196.2038,196.3672,13056.0
2023-06-01 15:05:00,204.29,204.55,204.26,204.48,11689.0,196.4153,196.6653,196.3865,196.598,11689.0
2023-06-01 15:10:00,204.45,204.73,204.37,204.72,13364.0,196.5691,196.8383,196.4922,196.8287,13364.0
2023-06-01 15:15:00,204.73,204.74,204.44,204.59,21885.0,196.8383,196.848,196.5595,196.7037,21885.0
2023-06-01 15:20:00,204.58,204.67,204.19,204.19,19812.0,196.6941,196.7807,196.3192,196.3192,19812.0
2023-06-01 15:25:00,204.21,204.46,204.09,204.26,21956.0,196.3384,196.5787,196.223,196.3865,21956.0
2023-06-01 15:30:00,204.22,204.31,203.93,203.97,29040.0,196.348,196.4345,196.0692,196.1076,29040.0
2023-06-01 15:35:00,203.99,204.0,203.73,203.9,26368.0,196.1269,196.1365,195.8769,196.0403,26368.0
2023-06-01 15:40:00,203.88,204.0,203.66,203.94,32983.0,196.0211,196.1365,195.8096,196.0788,32983.0
2023-06-01 15:45:00,203.92,204.11,203.81,204.11,30090.0,196.0596,196.2422,195.9538,196.2422,30090.0
2023-06-01 15:50:00,204.1,204.1,203.45,203.57,54750.0,196.2326,196.2326,195.6077,195.7231,54750.0
2023-06-01 15:55:00,203.56,203.96,203.45,203.92,127294.0,195.7134,196.098,195.6077,196.0596,127294.0
2023-06-02 09:30:00,205.5,206.71,205.5,205.81,66942.0,197.5787,198.742,197.5787,197.8767,66942.0
2023-06-02 09:35:00,205.94,207.36,205.93,207.29,39843.0,198.0017,199.367,197.9921,199.2997,39843.0
2023-06-02 09:40:00,207.41,208.1,207.22,207.69,35972.0,199.415,200.0784,199.2324,199.6842,35972.0
2023-06-02 09:45:00,207.73,208.01,206.91,207.2,20886.0,199.7227,199.9919,198.9343,199.2131,20886.0
2023-06-02 09:50:00,207.18,207.78,206.68,206.69,18927.0,199.1939,199.7708,198.7132,198.7228,18927.0
2023-06-02 09:55:00,206.61,207.21,206.37,206.43,25580.0,198.6459,199.2227,198.4151,198.4728,25580.0
2023-06-02 10:00:00,206.48,207.64,206.41,207.64,23209.0,198.5209,199.6362,198.4536,199.6362,23209.0
2023-06-02 10:05:00,207.66,207.96,207.03,207.06,24213.0,199.6554,199.9438,199.0497,199.0785,24213.0
2023-06-02 10:10:00,207.11,207.72,206.95,207.42,17436.0,199.1266,199.7131,198.9728,199.4246,17436.0
2023-06-02 10:15:00,207.54,207.85,206.95,207.22,14967.0,199.54,199.8381,198.9728,199.2324,14967.0
2023-06-02 10:20:00,207.22,207.43,206.97,207.18,14951.0,199.2324,199.4343,198.992,199.1939,14951.0
2023-06-02 10:25:00,207.05,207.52,207.03,207.3,15498.0,199.0689,199.5208,199.0497,199.3093,15498.0
2023-06-02 10:30:00,207.32,207.57,206.77,206.93,34450.0,199.3285,199.5689,198.7997,198.9535,34450.0
2023-06-02 10:35:00,206.95,207.43,206.89,207.23,34310.0,198.9728,199.4343,198.9151,199.242,34310.0
2023-06-02 10:40:00,207.32,207.42,207.26,207.26,11139.0,199.3285,199.4246,199.2708,199.2708,11139.0
2023-06-02 10:45:00,207.28,207.46,207.18,207.37,22248.0,199.29,199.4631,199.1939,199.3766,22248.0
2023-06-02 10:50:00,207.29,207.53,207.15,207.29,21069.0,199.2997,199.5304,199.1651,199.2997,21069.0
2023-06-02 10:55:00,207.3,207.39,207.16,207.16,31201.0,199.3093,199.3958,199.1747,199.1747,31201.0
2023-06-02 11:00:00,207.18,207.78,207.14,207.72,23524.0,199.1939,199.7708,199.1554,199.7131,23524.0
2023-06-02 11:05:00,207.76,208.16,207.75,208.16,27624.0,199.7515,200.1361,199.7419,200.1361,27624.0
2023-06-02 11:10:00,208.16,208.5,208.12,208.5,27726.0,200.1361,200.463,200.0977,200.463,27726.0
2023-06-02 11:15:00,208.5,208.68,208.18,208.2,14276.0,200.463,200.6361,200.1554,200.1746,14276.0
2023-06-02 11:20:00,208.24,208.29,207.97,207.97,10528.0,200.213,200.2611,199.9534,199.9534,10528.0
2023-06-02 11:25:00,207.97,208.21,207.96,208.09,11605.0,199.9534,200.1842,199.9438,200.0688,11605.0
2023-06-02 11:30:00,208.06,208.33,207.98,208.33,12863.0,200.04,200.2996,199.9631,200.2996,12863.0
2023-06-02 11:35:00,208.31,208.36,208.06,208.07,7928.0,200.2803,200.3284,200.04,200.0496,7928.0
2023-06-02 11:40:00,208.07,208.41,208.07,208.37,8536.0,200.0496,200.3765,200.0496,200.338,8536.0
2023-06-02 11:45:00,208.34,208.38,208.22,208.22,6546.0,200.3092,200.3476,200.1938,200.1938,6546.0
2023-06-02 11:50:00,208.23,208.43,208.16,208.4,7427.0,200.2034,200.3957,200.1361,200.3669,7427.0
2023-06-02 11:55:00,208.39,208.72,208.38,208.67,9475.0,200.3573,200.6745,200.3476,200.6265,9475.0
2023-06-02 12:00:00,208.7,208.73,208.45,208.5,10688.0,200.6553,200.6842,200.4149,200.463,10688.0
2023-06-02 12:05:00,208.51,208.87,208.51,208.75,17409.0,200.4726,200.8188,200.4726,200.7034,17409.0
2023-06-02 12:10:00,208.77,208.82,208.44,208.52,8045.0,200.7226,200.7707,200.4053,200.4822,8045.0
2023-06-02 12:15:00,208.52,208.74,208.46,208.68,7235.0,200.4822,200.6938,200.4246,200.6361,7235.0
2023-06-02 12:20:00,208.65,208.96,208.65,208.87,9717.0,200.6072,200.9053,200.6072,200.8188,9717.0
2023-06-02 12:25:00,208.88,209.05,208.83,208.86,14967.0,200.8284,200.9918,200.7803,200.8091,14967.0
2023-06-02 12:30:00,208.88,209.15,208.88,209.13,7299.0,200.8284,201.088,200.8284,201.0687,7299.0
2023-06-02 12:35:00,209.12,209.14,208.81,208.81,8730.0,201.0591,201.0783,200.7611,200.7611,8730.0
2023-06-02 12:40:00,208.78,208.79,208.52,208.57,5887.0,200.7322,200.7418,200.4822,200.5303,5887.0
2023-06-02 12:45:00,208.6,208.85,208.53,208.61,8707.0,200.5592,200.7995,200.4919,200.5688,8707.0
2023-06-02 12:50:00,208.61,208.94,208.61,208.94,5943.0,200.5688,200.8861,200.5688,200.8861,5943.0
2023-06-02 12:55:00,208.89,209.15,208.84,209.12,8280.0,200.838,201.088,200.7899,201.0591,8280.0
2023-06-02 13:00:00,209.13,209.16,208.98,208.98,7151.0,201.0687,201.0976,200.9245,200.9245,7151.0
2023-06-02 13:05:00,208.98,209.21,208.98,209.16,5788.0,200.9245,201.1456,200.9245,201.0976,5788.0
2023-06-02 13:10:00,209.19,209.35,209.14,209.35,8346.0,201.1264,201.2803,201.0783,201.2803,8346.0
2023-06-02 13:15:00,209.38,209.53,209.34,209.45,9709.0,201.3091,201.4533,201.2706,201.3764,9709.0
2023-06-02 13:20:00,209.52,209.7,209.51,209.7,9331.0,201.4437,201.6168,201.4341,201.6168,9331.0
2023-06-02 13:25:00,209.71,209.92,209.69,209.88,13822.0,201.6264,201.8283,201.6071,201.7898,13822.0
2023-06-02 13:30:00,209.94,209.98,209.75,209.85,12881.0,201.8475,201.886,201.6648,201.761,12881.0
2023-06-02 13:35:00,209.88,210.03,209.83,209.84,19343.0,201.7898,201.934,201.7418,201.7514,19343.0
2023-06-02 13:40:00,209.81,209.82,209.53,209.6,13099.0,201.7225,201.7321,201.4533,201.5206,13099.0
2023-06-02 13:45:00,209.61,209.64,209.37,209.64,10184.0,201.5302,201.5591,201.2995,201.5591,10184.0
2023-06-02 13:50:00,209.62,209.83,209.62,209.81,7223.0,201.5398,201.7418,201.5398,201.7225,7223.0
2023-06-02 13:55:00,209.84,210.04,209.77,210.04,12259.0,201.7514,201.9437,201.6841,201.9437,12259.0
2023-06-02 14:00:00,210.03,210.2,209.92,210.12,11086.0,201.934,202.0975,201.8283,202.0206,11086.0
2023-06-02 14:05:00,210.09,210.1,209.65,209.66,10440.0,201.9917,202.0013,201.5687,201.5783,10440.0
2023-06-02 14:10:00,209.63,209.78,209.54,209.77,11871.0,201.5495,201.6937,201.4629,201.6841,11871.0
2023-06-02 14:15:00,209.76,209.82,209.45,209.55,12220.0,201.6744,201.7321,201.3764,201.4725,12220.0
2023-06-02 14:20:00,209.58,209.93,209.54,209.89,6628.0,201.5014,201.8379,201.4629,201.7994,6628.0
2023-06-02 14:25:00,209.94,209.95,209.59,209.59,16836.0,201.8475,201.8571,201.511,201.511,16836.0
2023-06-02 14:30:00,209.59,209.93,209.56,209.87,10373.0,201.511,201.8379,201.4822,201.7802,10373.0
2023-06-02 14:35:00,209.86,210.02,209.82,209.91,11513.0,201.7706,201.9244,201.7321,201.8187,11513.0
2023-06-02 14:40:00,209.91,209.92,209.81,209.87,6577.0,201.8187,201.8283,201.7225,201.7802,6577.0
2023-06-02 14:45:00,209.86,209.96,209.72,209.88,14517.0,201.7706,201.8667,201.636,201.7898,14517.0
2023-06-02 14:50:00,209.85,209.9,209.78,209.84,11453.0,201.761,201.8091,201.6937,201.7514,11453.0
2023-06-02 14:55:00,209.83,210.0,209.75,209.99,10618.0,201.7418,201.9052,201.6648,201.8956,10618.0
2023-06-02 15:00:00,210.0,210.17,209.95,210.09,17097.0,201.9052,202.0686,201.8571,201.9917,17097.0
2023-06-02 15:05:00,210.11,210.3,210.08,210.19,18640.0,202.011,202.1936,201.9821,202.0879,18640.0
2023-06-02 15:10:00,210.15,210.28,210.05,210.18,10548.0,202.0494,202.1744,201.9533,202.0783,10548.0
2023-06-02 15:15:00,210.17,210.26,210.09,210.18,24961.0,202.0686,202.1552,201.9917,202.0783,24961.0
2023-06-02 15:20:00,210.16,210.16,209.69,209.78,16170.0,202.059,202.059,201.6071,201.6937,16170.0
2023-06-02 15:25:00,209.72,209.79,209.56,209.56,14630.0,201.636,201.7033,201.4822,201.4822,14630.0
2023-06-02 15:30:00,209.55,209.8,209.49,209.77,22202.0,201.4725,201.7129,201.4149,201.6841,22202.0
2023-06-02 15:35:00,209.78,209.98,209.78,209.89,15792.0,201.6937,201.886,201.6937,201.7994,15792.0
2023-06-02 15:40:00,209.88,210.01,209.7,209.78,25449.0,201.7898,201.9148,201.6168,201.6937,25449.0
2023-06-02 15:45:00,209.76,209.92,209.61,209.88,39335.0,201.6744,201.8283,201.5302,201.7898,39335.0
2023-06-02 15:50:00,209.84,209.85,209.5,209.76,45746.0,201.7514,201.761,201.4245,201.6744,45746.0
2023-06-02 15:55:00,209.77,209.88,209.66,209.82,97278.0,201.6841,201.7898,201.5783,201.7321,97278.0
2023-06-05 09:30:00,208.3,209.0,208.24,208.32,55116.0,200.2707,200.9437,200.213,200.29,55116.0
2023-06-05 09:35:00,208.24,208.78,208.11,208.64,18569.0,200.213,200.7322,200.0881,200.5976,18569.0
2023-06-05 09:40:00,208.73,208.87,208.46,208.55,16432.0,200.6842,200.8188,200.4246,200.5111,16432.0
2023-06-05 09:45:00,208.73,208.84,208.45,208.59,12135.0,200.6842,200.7899,200.4149,200.5495,12135.0
2023-06-05 09:50:00,208.56,208.56,208.28,208.36,2929.0,200.5207,200.5207,200.2515,200.3284,2929.0
2023-06-05 09:55:00,208.41,208.46,207.21,207.21,16802.0,200.3765,200.4246,199.2227,199.2227,16802.0
2023-06-05 10:00:00,207.26,208.38,207.25,207.92,20943.0,199.2708,200.3476,199.2612,199.9054,20943.0
2023-06-05 10:05:00,208.04,208.54,207.79,207.95,23422.0,200.0207,200.5015,199.7804,199.9342,23422.0
2023-06-05 10:10:00,207.82,208.0,207.26,207.67,15879.0,199.8092,199.9823,199.2708,199.665,15879.0
2023-06-05 10:15:00,207.58,207.96,207.39,207.51,17050.0,199.5785,199.9438,199.3958,199.5112,17050.0
2023-06-05 10:20:00,207.67,208.33,207.67,208.31,17643.0,199.665,200.2996,199.665,200.2803,17643.0
2023-06-05 10:25:00,208.32,208.36,207.81,207.81,12264.0,200.29,200.3284,199.7996,199.7996,12264.0
2023-06-05 10:30:00,207.83,207.9,207.46,207.72,12496.0,199.8188,199.8861,199.4631,199.7131,12496.0
2023-06-05 10:35:00,207.7,207.96,207.5,207.68,15048.0,199.6939,199.9438,199.5016,199.6746,15048.0
2023-06-05 10:40:00,207.67,208.1,207.63,208.01,9643.0,199.665,200.0784,199.6266,199.9919,9643.0
2023-06-05 10:45:00,207.95,208.03,207.64,207.85,17353.0,199.9342,200.0111,199.6362,199.8381,17353.0
2023-06-05 10:50:00,207.88,208.13,207.46,207.55,12601.0,199.8669,200.1073,199.4631,199.5496,12601.0
2023-06-05 10:55:00,207.64,207.84,207.22,207.22,9764.0,199.6362,199.8285,199.2324,199.2324,9764.0
2023-06-05 11:00:00,207.29,207.81,207.21,207.64,16648.0,199.2997,199.7996,199.2227,199.6362,16648.0
2023-06-05 11:05:00,207.69,207.98,207.61,207.95,15539.0,199.6842,199.9631,199.6073,199.9342,15539.0
2023-06-05 11:10:00,207.99,208.09,207.66,207.8,9416.0,199.9727,200.0688,199.6554,199.79,9416.0
2023-06-05 11:15:00,207.86,207.87,207.42,207.47,12208.0,199.8477,199.8573,199.4246,199.4727,12208.0
2023-06-05 11:20:00,207.53,207.68,207.33,207.68,11576.0,199.5304,199.6746,199.3381,199.6746,11576.0
2023-06-05 11:25:00,207.65,208.23,207.61,208.23,10172.0,199.6458,200.2034,199.6073,200.2034,10172.0
2023-06-05 11:30:00,208.18,208.38,208.14,208.17,16611.0,200.1554,200.3476,200.1169,200.1457,16611.0
2023-06-05 11:35:00,208.17,208.36,208.16,208.29,10712.0,200.1457,200.3284,200.1361,200.2611,10712.0
2023-06-05 11:40:00,208.24,208.48,208.18,208.39,15364.0,200.213,200.4438,200.1554,200.3573,15364.0
2023-06-05 11:45:00,208.34,208.45,208.21,208.21,8301.0,200.3092,200.4149,200.1842,200.1842,8301.0
2023-06-05 11:50:00,208.24,208.36,208.17,208.23,7475.0,200.213,200.3284,200.1457,200.2034,7475.0
2023-06-05 11:55:00,208.27,208.35,208.0,208.14,8577.0,200.2419,200.3188,199.9823,200.1169,8577.0
2023-06-05 12:00:00,208.18,208.25,207.86,207.93,8948.0,200.1554,200.2227,199.8477,199.915,8948.0
2023-06-05 12:05:00,207.92,208.09,207.87,208.03,6636.0,199.9054,200.0688,199.8573,200.0111,6636.0
2023-06-05 12:10:00,208.07,208.12,207.88,208.12,8084.0,200.0496,200.0977,199.8669,200.0977,8084.0
2023-06-05 12:15:00,208.11,208.12,207.92,207.93,8435.0,200.0881,200.0977,199.9054,199.915,8435.0
2023-06-05 12:20:00,207.96,207.96,207.36,207.4,14363.0,199.9438,199.9438,199.367,199.4054,14363.0
2023-06-05 12:25:00,207.24,207.72,207.24,207.69,26904.0,199.2516,199.7131,199.2516,199.6842,26904.0
2023-06-05 12:30:00,207.69,207.92,207.34,207.4,9615.0,199.6842,199.9054,199.3477,199.4054,9615.0
2023-06-05 12:35:00,207.5,207.58,207.09,207.16,13868.0,199.5016,199.5785,199.1074,199.1747,13868.0
2023-06-05 12:40:00,207.12,207.52,207.1,207.35,14749.0,199.1362,199.5208,199.117,199.3573,14749.0
2023-06-05 12:45:00,207.32,207.69,207.32,207.62,7189.0,199.3285,199.6842,199.3285,199.6169,7189.0
2023-06-05 12:50:00,207.62,207.72,207.5,207.56,10356.0,199.6169,199.7131,199.5016,199.5593,10356.0
2023-06-05 12:55:00,207.56,207.61,207.38,207.57,6679.0,199.5593,199.6073,199.3862,199.5689,6679.0
2023-06-05 13:00:00,207.64,207.72,207.52,207.69,6990.0,199.6362,199.7131,199.5208,199.6842,6990.0
2023-06-05 13:05:00,207.73,207.82,207.63,207.79,7755.0,199.7227,199.8092,199.6266,199.7804,7755.0
2023-06-05 13:10:00,207.9,207.91,207.66,207.76,8290.0,199.8861,199.8958,199.6554,199.7515,8290.0
2023-06-05 13:15:00,207.8,207.91,207.54,207.89,6972.0,199.79,199.8958,199.54,199.8765,6972.0
2023-06-05 13:20:00,207.93,208.04,207.8,207.95,6756.0,199.915,200.0207,199.79,199.9342,6756.0
2023-06-05 13:25:00,207.93,207.93,207.51,207.73,10473.0,199.915,199.915,199.5112,199.7227,10473.0
2023-06-05 13:30:00,207.67,207.69,207.36,207.53,6267.0,199.665,199.6842,199.367,199.5304,6267.0
2023-06-05 13:35:00,207.57,207.57,207.26,207.44,7056.0,199.5689,199.5689,199.2708,199.4439,7056.0
2023-06-05 13:40:00,207.42,207.48,207.29,207.41,7448.0,199.4246,199.4823,199.2997,199.415,7448.0
2023-06-05 13:45:00,207.45,207.7,207.36,207.48,8104.0,199.4535,199.6939,199.367,199.4823,8104.0
2023-06-05 13:50:00,207.45,207.52,207.36,207.38,10088.0,199.4535,199.5208,199.367,199.3862,10088.0
2023-06-05 13:55:00,207.45,207.66,207.39,207.61,10116.0,199.4535,199.6554,199.3958,199.6073,10116.0
2023-06-05 14:00:00,207.64,207.64,207.39,207.52,8897.0,199.6362,199.6362,199.3958,199.5208,8897.0
2023-06-05 14:05:00,207.53,207.53,207.05,207.18,13515.0,199.5304,199.5304,199.0689,199.1939,13515.0
2023-06-05 14:10:00,207.23,207.42,207.18,207.32,8770.0,199.242,199.4246,199.1939,199.3285,8770.0
2023-06-05 14:15:00,207.28,207.37,207.21,207.34,8266.0,199.29,199.3766,199.2227,199.3477,8266.0
2023-06-05 14:20:00,207.36,207.37,207.16,207.24,12717.0,199.367,199.3766,199.1747,199.2516,12717.0
2023-06-05 14:25:00,207.19,207.26,206.94,207.12,20755.0,199.2035,199.2708,198.9632,199.1362,20755.0
2023-06-05 14:30:00,207.15,207.16,206.38,206.45,16298.0,199.1651,199.1747,198.4247,198.492,16298.0
2023-06-05 14:35:00,206.4,206.77,206.3,206.42,14398.0,198.444,198.7997,198.3478,198.4632,14398.0
2023-06-05 14:40:00,206.38,206.98,206.32,206.98,33492.0,198.4247,199.0016,198.367,199.0016,33492.0
2023-06-05 14:45:00,206.96,207.06,206.74,206.76,15631.0,198.9824,199.0785,198.7709,198.7901,15631.0
2023-06-05 14:50:00,206.75,206.99,206.55,206.93,13400.0,198.7805,199.0112,198.5882,198.9535,13400.0
2023-06-05 14:55:00,206.85,207.09,206.85,207.0,9385.0,198.8766,199.1074,198.8766,199.0208,9385.0
2023-06-05 15:00:00,206.98,207.12,206.29,206.46,19195.0,199.0016,199.1362,198.3382,198.5017,19195.0
2023-06-05 15:05:00,206.42,206.69,206.27,206.47,15544.0,198.4632,198.7228,198.319,198.5113,15544.0
2023-06-05 15:10:00,206.5,206.87,206.38,206.66,16866.0,198.5401,198.8958,198.4247,198.6939,16866.0
2023-06-05 15:15:00,206.64,206.66,206.36,206.55,24057.0,198.6747,198.6939,198.4055,198.5882,24057.0
2023-06-05 15:20:00,206.51,206.58,206.41,206.58,14340.0,198.5497,198.617,198.4536,198.617,14340.0
2023-06-05 15:25:00,206.61,206.82,206.45,206.74,14421.0,198.6459,198.8478,198.492,198.7709,14421.0
2023-06-05 15:30:00,206.72,206.95,206.69,206.87,21018.0,198.7516,198.9728,198.7228,198.8958,21018.0
2023-06-05 15:35:00,206.85,207.12,206.79,207.09,19909.0,198.8766,199.1362,198.8189,199.1074,19909.0
2023-06-05 15:40:00,207.07,207.29,207.07,207.17,37284.0,199.0881,199.2997,199.0881,199.1843,37284.0
2023-06-05 15:45:00,207.17,207.18,206.85,206.85,33787.0,199.1843,199.1939,198.8766,198.8766,33787.0
2023-06-05 15:50:00,206.87,207.09,206.85,206.92,46303.0,198.8958,199.1074,198.8766,198.9439,46303.0
2023-06-05 15:55:00,206.9,206.92,206.57,206.86,152759.0,198.9247,198.9439,198.6074,198.8862,152759.0
2023-06-06 09:30:00,206.54,207.45,205.63,207.13,47695.0,198.5786,199.4535,197.7036,199.1458,47695.0
2023-06-06 09:35:00,207.13,207.48,206.76,207.36,25513.0,199.1458,199.4823,198.7901,199.367,25513.0
2023-06-06 09:40:00,207.44,208.05,206.94,208.04,27000.0,199.4439,200.0304,198.9632,200.0207,27000.0
2023-06-06 09:45:00,207.99,208.14,207.72,207.97,20804.0,199.9727,200.1169,199.7131,199.9534,20804.0
2023-06-06 09:50:00,208.03,208.2,207.47,207.79,17570.0,200.0111,200.1746,199.4727,199.7804,17570.0
2023-06-06 09:55:00,207.63,208.13,207.61,207.9,18181.0,199.6266,200.1073,199.6073,199.8861,18181.0
2023-06-06 10:00:00,207.9,208.05,207.72,207.73,14843.0,199.8861,200.0304,199.7131,199.7227,14843.0
2023-06-06 10:05:00,207.75,208.07,207.63,207.81,18735.0,199.7419,200.0496,199.6266,199.7996,18735.0
2023-06-06 10:10:00,207.81,208.4,207.81,208.11,22735.0,199.7996,200.3669,199.7996,200.0881,22735.0
2023-06-06 10:15:00,208.0,208.0,207.58,207.81,13742.0,199.9823,199.9823,199.5785,199.7996,13742.0
2023-06-06 10:20:00,207.81,207.92,207.7,207.84,11315.0,199.7996,199.9054,199.6939,199.8285,11315.0
2023-06-06 10:25:00,207.84,207.97,207.75,207.9,9173.0,199.8285,199.9534,199.7419,199.8861,9173.0
2023-06-06 10:30:00,207.97,208.19,207.94,207.98,19922.0,199.9534,200.165,199.9246,199.9631,19922.0
2023-06-06 10:35:00,208.02,208.15,207.8,207.89,17480.0,200.0015,200.1265,199.79,199.8765,17480.0
2023-06-06 10:40:00,207.9,208.14,207.9,208.05,11902.0,199.8861,200.1169,199.8861,200.0304,11902.0
2023-06-06 10:45:00,208.08,208.44,208.08,208.41,42999.0,200.0592,200.4053,200.0592,200.3765,42999.0
2023-06-06 10:50:00,208.39,208.51,208.09,208.14,29042.0,200.3573,200.4726,200.0688,200.1169,29042.0
2023-06-06 10:55:00,208.11,208.31,207.9,208.2,14692.0,200.0881,200.2803,199.8861,200.1746,14692.0
2023-06-06 11:00:00,208.22,208.47,208.08,208.34,27742.0,200.1938,200.4342,200.0592,200.3092,27742.0
2023-06-06 11:05:00,208.33,208.36,208.02,208.09,27512.0,200.2996,200.3284,200.0015,200.0688,27512.0
2023-06-06 11:10:00,208.13,208.18,208.0,208.06,18847.0,200.1073,200.1554,199.9823,200.04,18847.0
2023-06-06 11:15:00,208.01,208.14,208.0,208.09,33320.0,199.9919,200.1169,199.9823,200.0688,33320.0
2023-06-06 11:20:00,208.05,208.14,207.7,207.73,18567.0,200.0304,200.1169,199.6939,199.7227,18567.0
2023-06-06 11:25:00,207.73,207.78,207.36,207.58,85491.0,199.7227,199.7708,199.367,199.5785,85491.0
2023-06-06 11:30:00,207.64,207.83,207.25,207.51,18558.0,199.6362,199.8188,199.2612,199.5112,18558.0
2023-06-06 11:35:00,207.54,207.79,207.38,207.63,28096.0,199.54,199.7804,199.3862,199.6266,28096.0
2023-06-06 11:40:00,207.58,207.59,207.38,207.47,21385.0,199.5785,199.5881,199.3862,199.4727,21385.0
2023-06-06 11:45:00,207.47,207.79,207.45,207.64,16126.0,199.4727,199.7804,199.4535,199.6362,16126.0
2023-06-06 11:50:00,207.69,207.7,207.42,207.52,24573.0,199.6842,199.6939,199.4246,199.5208,24573.0
2023-06-06 11:55:00,207.51,207.52,207.2,207.35,14026.0,199.5112,199.5208,199.2131,199.3573,14026.0
2023-06-06 12:00:00,207.41,207.65,207.41,207.5,9235.0,199.415,199.6458,199.415,199.5016,9235.0
2023-06-06 12:05:00,207.5,207.5,207.1,207.28,8262.0,199.5016,199.5016,199.117,199.29,8262.0
2023-06-06 12:10:00,207.32,207.5,207.3,207.48,5629.0,199.3285,199.5016,199.3093,199.4823,5629.0
2023-06-06 12:15:00,207.48,207.55,207.36,207.52,21847.0,199.4823,199.5496,199.367,199.5208,21847.0
2023-06-06 12:20:00,207.52,207.57,207.3,207.41,7658.0,199.5208,199.5689,199.3093,199.415,7658.0
2023-06-06 12:25:00,207.35,207.54,207.34,207.5,18191.0,199.3573,199.54,199.3477,199.5016,18191.0
2023-06-06 12:30:00,207.49,207.58,207.44,207.58,7343.0,199.4919,199.5785,199.4439,199.5785,7343.0
2023-06-06 12:35:00,207.59,207.65,207.34,207.39,10720.0,199.5881,199.6458,199.3477,199.3958,10720.0
2023-06-06 12:40:00,207.4,207.54,207.28,207.5,8922.0,199.4054,199.54,199.29,199.5016,8922.0
2023-06-06 12:45:00,207.55,207.55,207.36,207.38,7775.0,199.5496,199.5496,199.367,199.3862,7775.0
2023-06-06 12:50:00,207.33,207.51,207.32,207.41,5640.0,199.3381,199.5112,199.3285,199.415,5640.0
2023-06-06 12:55:00,207.42,207.43,207.1,207.2,13032.0,199.4246,199.4343,199.117,199.2131,13032.0
2023-06-06 13:00:00,207.23,207.4,207.22,207.26,12493.0,199.242,199.4054,199.2324,199.2708,12493.0
2023-06-06 13:05:00,207.25,207.37,207.11,207.34,8011.0,199.2612,199.3766,199.1266,199.3477,8011.0
2023-06-06 13:10:00,207.39,207.45,207.25,207.36,6440.0,199.3958,199.4535,199.2612,199.367,6440.0
2023-06-06 13:15:00,207.33,207.33,207.03,207.23,14271.0,199.3381,199.3381,199.0497,199.242,14271.0
2023-06-06 13:20:00,207.22,207.24,206.95,207.06,12501.0,199.2324,199.2516,198.9728,199.0785,12501.0
2023-06-06 13:25:00,207.04,207.07,206.79,207.03,9129.0,199.0593,199.0881,198.8189,199.0497,9129.0
2023-06-06 13:30:00,207.07,207.13,206.91,207.13,5984.0,199.0881,199.1458,198.9343,199.1458,5984.0
2023-06-06 13:35:00,207.13,207.5,207.13,207.48,9493.0,199.1458,199.5016,199.1458,199.4823,9493.0
2023-06-06 13:40:00,207.5,207.59,207.42,207.42,18450.0,199.5016,199.5881,199.4246,199.4246,18450.0
2023-06-06 13:45:00,207.5,207.56,207.29,207.38,6715.0,199.5016,199.5593,199.2997,199.3862,6715.0
2023-06-06 13:50:00,207.38,207.58,207.34,207.45,9232.0,199.3862,199.5785,199.3477,199.4535,9232.0
2023-06-06 13:55:00,207.41,207.6,207.25,207.59,8407.0,199.415,199.5977,199.2612,199.5881,8407.0
2023-06-06 14:00:00,207.59,207.59,207.41,207.48,10883.0,199.5881,199.5881,199.415,199.4823,10883.0
2023-06-06 14:05:00,207.51,207.59,207.43,207.56,10814.0,199.5112,199.5881,199.4343,199.5593,10814.0
2023-06-06 14:10:00,207.56,207.62,207.52,207.52,12108.0,199.5593,199.6169,199.5208,199.5208,12108.0
2023-06-06 14:15:00,207.52,207.56,207.47,207.55,10384.0,199.5208,199.5593,199.4727,199.5496,10384.0
2023-06-06 14:20:00,207.5,207.58,207.48,207.55,11879.0,199.5016,199.5785,199.4823,199.5496,11879.0
2023-06-06 14:25:00,207.58,207.76,207.54,207.76,22578.0,199.5785,199.7515,199.54,199.7515,22578.0
2023-06-06 14:30:00,207.74,207.77,207.5,207.63,17284.0,199.7323,199.7612,199.5016,199.6266,17284.0
2023-06-06 14:35:00,207.67,207.71,207.55,207.69,18647.0,199.665,199.7035,199.5496,199.6842,18647.0
2023-06-06 14:40:00,207.67,207.87,207.65,207.87,17631.0,199.665,199.8573,199.6458,199.8573,17631.0
2023-06-06 14:45:00,207.85,207.85,207.71,207.74,12559.0,199.8381,199.8381,199.7035,199.7323,12559.0
2023-06-06 14:50:00,207.76,207.77,207.6,207.71,16503.0,199.7515,199.7612,199.5977,199.7035,16503.0
2023-06-06 14:55:00,207.73,207.81,207.66,207.74,20636.0,199.7227,199.7996,199.6554,199.7323,20636.0
2023-06-06 15:00:00,207.78,207.89,207.75,207.81,18703.0,199.7708,199.8765,199.7419,199.7996,18703.0
2023-06-06 15:05:00,207.8,207.89,207.72,207.81,20723.0,199.79,199.8765,199.7131,199.7996,20723.0
2023-06-06 15:10:00,207.8,207.89,207.76,207.78,13252.0,199.79,199.8765,199.7515,199.7708,13252.0
2023-06-06 15:15:00,207.81,207.92,207.79,207.84,20935.0,199.7996,199.9054,199.7804,199.8285,20935.0
2023-06-06 15:20:00,207.87,207.98,207.81,207.93,19616.0,199.8573,199.9631,199.7996,199.915,19616.0
2023-06-06 15:25:00,207.93,208.0,207.76,207.78,23209.0,199.915,199.9823,199.7515,199.7708,23209.0
2023-06-06 15:30:00,207.79,207.81,207.46,207.47,22287.0,199.7804,199.7996,199.4631,199.4727,22287.0
2023-06-06 15:35:00,207.47,207.66,207.32,207.36,124200.0,199.4727,199.6554,199.3285,199.367,124200.0
2023-06-06 15:40:00,207.33,207.5,207.18,207.47,22212.0,199.3381,199.5016,199.1939,199.4727,22212.0
2023-06-06 15:45:00,207.47,207.54,207.36,207.53,34319.0,199.4727,199.54,199.367,199.5304,34319.0
2023-06-06 15:50:00,207.56,207.66,207.27,207.36,57333.0,199.5593,199.6554,199.2804,199.367,57333.0
2023-06-06 15:55:00,207.37,207.51,207.07,207.15,136812.0,199.3766,199.5112,199.0881,199.1651,136812.0
2023-06-07 09:30:00,208.0,208.77,208.0,208.73,47620.0,199.9823,200.7226,199.9823,200.6842,47620.0
2023-06-07 09:35:00,208.82,209.7,208.82,209.55,38112.0,200.7707,201.6168,200.7707,201.4725,38112.0
2023-06-07 09:40:00,209.55,210.54,209.39,210.49,78397.0,201.4725,202.4244,201.3187,202.3763,78397.0
2023-06-07 09:45:00,210.67,210.71,210.08,210.2,28889.0,202.5494,202.5878,201.9821,202.0975,28889.0
2023-06-07 09:50:00,210.23,210.39,209.68,210.02,38560.0,202.1263,202.2802,201.5975,201.9244,38560.0
2023-06-07 09:55:00,210.07,210.28,209.91,210.08,36785.0,201.9725,202.1744,201.8187,201.9821,36785.0
2023-06-07 10:00:00,210.0,210.02,209.35,209.44,22315.0,201.9052,201.9244,201.2803,201.3668,22315.0
2023-06-07 10:05:00,209.44,209.52,208.96,209.27,26680.0,201.3668,201.4437,200.9053,201.2033,26680.0
2023-06-07 10:10:00,209.28,209.57,209.11,209.25,22973.0,201.213,201.4918,201.0495,201.1841,22973.0
2023-06-07 10:15:00,209.26,209.48,209.0,209.28,24163.0,201.1937,201.4052,200.9437,201.213,24163.0
2023-06-07 10:20:00,209.28,209.64,209.2,209.51,22052.0,201.213,201.5591,201.136,201.4341,22052.0
2023-06-07 10:25:00,209.51,210.19,209.44,210.19,16694.0,201.4341,202.0879,201.3668,202.0879,16694.0
2023-06-07 10:30:00,210.18,210.61,209.99,210.18,26673.0,202.0783,202.4917,201.8956,202.0783,26673.0
2023-06-07 10:35:00,210.12,210.18,209.68,209.97,11001.0,202.0206,202.0783,201.5975,201.8764,11001.0
2023-06-07 10:40:00,209.93,210.02,209.56,209.62,25698.0,201.8379,201.9244,201.4822,201.5398,25698.0
2023-06-07 10:45:00,209.63,209.84,209.57,209.81,16271.0,201.5495,201.7514,201.4918,201.7225,16271.0
2023-06-07 10:50:00,209.72,209.74,209.24,209.46,17168.0,201.636,201.6552,201.1745,201.386,17168.0
2023-06-07 10:55:00,209.46,209.88,209.45,209.69,17675.0,201.386,201.7898,201.3764,201.6071,17675.0
2023-06-07 11:00:00,209.77,209.95,209.71,209.79,15639.0,201.6841,201.8571,201.6264,201.7033,15639.0
2023-06-07 11:05:00,209.81,209.83,209.5,209.74,10772.0,201.7225,201.7418,201.4245,201.6552,10772.0
2023-06-07 11:10:00,209.75,209.95,209.7,209.83,21485.0,201.6648,201.8571,201.6168,201.7418,21485.0
2023-06-07 11:15:00,209.8,209.93,209.67,209.76,18730.0,201.7129,201.8379,201.5879,201.6744,18730.0
2023-06-07 11:20:00,209.73,209.76,209.61,209.73,9412.0,201.6456,201.6744,201.5302,201.6456,9412.0
2023-06-07 11:25:00,209.72,210.43,209.67,210.33,14089.0,201.636,202.3186,201.5879,202.2225,14089.0
2023-06-07 11:30:00,210.42,210.5,210.28,210.28,10680.0,202.309,202.3859,202.1744,202.1744,10680.0
2023-06-07 11:35:00,210.26,210.58,210.18,210.43,13450.0,202.1552,202.4628,202.0783,202.3186,13450.0
2023-06-07 11:40:00,210.47,210.54,210.18,210.18,13469.0,202.3571,202.4244,202.0783,202.0783,13469.0
2023-06-07 11:45:00,210.25,210.44,210.24,210.28,9153.0,202.1456,202.3282,202.1359,202.1744,9153.0
2023-06-07 11:50:00,210.28,210.31,209.91,209.91,19876.0,202.1744,202.2032,201.8187,201.8187,19876.0
2023-06-07 11:55:00,209.91,209.93,209.01,209.31,139030.0,201.8187,201.8379,200.9534,201.2418,139030.0
2023-06-07 12:00:00,209.4,209.99,209.4,209.92,12213.0,201.3283,201.8956,201.3283,201.8283,12213.0
2023-06-07 12:05:00,209.93,209.94,209.1,209.12,92631.0,201.8379,201.8475,201.0399,201.0591,92631.0
2023-06-07 12:10:00,209.12,210.1,209.01,209.95,21308.0,201.0591,202.0013,200.9534,201.8571,21308.0
2023-06-07 12:15:00,210.0,210.22,209.79,210.15,9527.0,201.9052,202.1167,201.7033,202.0494,9527.0
2023-06-07 12:20:00,210.07,210.43,210.07,210.33,8752.0,201.9725,202.3186,201.9725,202.2225,8752.0
2023-06-07 12:25:00,210.43,210.64,210.34,210.49,18181.0,202.3186,202.5205,202.2321,202.3763,18181.0
2023-06-07 12:30:00,210.48,210.94,210.46,210.8,16955.0,202.3667,202.809,202.3475,202.6744,16955.0
2023-06-07 12:35:00,210.77,211.12,210.69,211.02,23207.0,202.6455,202.982,202.5686,202.8859,23207.0
2023-06-07 12:40:00,211.07,211.25,211.01,211.25,7896.0,202.934,203.107,202.8763,203.107,7896.0
2023-06-07 12:45:00,211.22,211.25,210.99,211.02,7295.0,203.0782,203.107,202.857,202.8859,7295.0
2023-06-07 12:50:00,210.98,210.99,210.67,210.73,14389.0,202.8474,202.857,202.5494,202.6071,14389.0
2023-06-07 12:55:00,210.74,211.04,210.74,210.94,16204.0,202.6167,202.9051,202.6167,202.809,16204.0
2023-06-07 13:00:00,210.95,211.14,210.85,211.06,12292.0,202.8186,203.0013,202.7224,202.9243,12292.0
2023-06-07 13:05:00,211.04,211.24,210.91,211.24,19552.0,202.9051,203.0974,202.7801,203.0974,19552.0
2023-06-07 13:10:00,211.29,211.43,210.85,210.87,12707.0,203.1455,203.2801,202.7224,202.7417,12707.0
2023-06-07 13:15:00,210.87,211.29,210.82,210.82,19005.0,202.7417,203.1455,202.6936,202.6936,19005.0
2023-06-07 13:20:00,210.9,210.96,210.61,210.9,20550.0,202.7705,202.8282,202.4917,202.7705,20550.0
2023-06-07 13:25:00,210.9,211.31,210.85,211.28,11459.0,202.7705,203.1647,202.7224,203.1359,11459.0
2023-06-07 13:30:00,211.22,211.27,210.81,210.89,30917.0,203.0782,203.1262,202.684,202.7609,30917.0
2023-06-07 13:35:00,210.91,210.97,210.76,210.8,8520.0,202.7801,202.8378,202.6359,202.6744,8520.0
2023-06-07 13:40:00,210.82,210.89,210.75,210.87,9601.0,202.6936,202.7609,202.6263,202.7417,9601.0
2023-06-07 13:45:00,210.85,210.94,210.74,210.81,11426.0,202.7224,202.809,202.6167,202.684,11426.0
2023-06-07 13:50:00,210.8,210.98,210.6,210.96,15651.0,202.6744,202.8474,202.4821,202.8282,15651.0
2023-06-07 13:55:00,210.93,211.06,210.69,210.7,12227.0,202.7993,202.9243,202.5686,202.5782,12227.0
2023-06-07 14:00:00,210.72,210.87,210.7,210.74,13316.0,202.5974,202.7417,202.5782,202.6167,13316.0
2023-06-07 14:05:00,210.76,210.89,210.7,210.73,7589.0,202.6359,202.7609,202.5782,202.6071,7589.0
2023-06-07 14:10:00,210.72,210.74,210.48,210.74,7954.0,202.5974,202.6167,202.3667,202.6167,7954.0
2023-06-07 14:15:00,210.75,210.93,210.56,210.93,17088.0,202.6263,202.7993,202.4436,202.7993,17088.0
2023-06-07 14:20:00,210.98,211.05,210.81,210.89,9755.0,202.8474,202.9147,202.684,202.7609,9755.0
2023-06-07 14:25:00,210.91,210.95,210.72,210.83,12961.0,202.7801,202.8186,202.5974,202.7032,12961.0
2023-06-07 14:30:00,210.83,211.02,210.82,211.01,20659.0,202.7032,202.8859,202.6936,202.8763,20659.0
2023-06-07 14:35:00,210.99,211.02,210.83,210.88,17280.0,202.857,202.8859,202.7032,202.7513,17280.0
2023-06-07 14:40:00,210.86,210.96,210.82,210.95,9073.0,202.732,202.8282,202.6936,202.8186,9073.0
2023-06-07 14:45:00,210.92,210.96,210.77,210.81,8967.0,202.7897,202.8282,202.6455,202.684,8967.0
2023-06-07 14:50:00,210.79,210.95,210.7,210.94,13142.0,202.6647,202.8186,202.5782,202.809,13142.0
2023-06-07 14:55:00,210.94,211.23,210.87,211.11,13216.0,202.809,203.0878,202.7417,202.9724,13216.0
2023-06-07 15:00:00,211.14,211.29,211.09,211.19,19684.0,203.0013,203.1455,202.9532,203.0493,19684.0
2023-06-07 15:05:00,211.22,211.39,211.22,211.37,14133.0,203.0782,203.2416,203.0782,203.2224,14133.0
2023-06-07 15:10:00,211.35,211.42,211.14,211.25,28930.0,203.2032,203.2705,203.0013,203.107,28930.0
2023-06-07 15:15:00,211.27,211.46,211.27,211.42,14832.0,203.1262,203.3089,203.1262,203.2705,14832.0
2023-06-07 15:20:00,211.43,211.48,211.2,211.33,22001.0,203.2801,203.3281,203.0589,203.1839,22001.0
2023-06-07 15:25:00,211.34,211.44,211.19,211.44,20310.0,203.1935,203.2897,203.0493,203.2897,20310.0
2023-06-07 15:30:00,211.37,211.55,211.26,211.37,20857.0,203.2224,203.3954,203.1166,203.2224,20857.0
2023-06-07 15:35:00,211.39,211.59,211.38,211.41,28792.0,203.2416,203.4339,203.232,203.2608,28792.0
2023-06-07 15:40:00,211.44,211.56,211.26,211.29,32096.0,203.2897,203.4051,203.1166,203.1455,32096.0
2023-06-07 15:45:00,211.29,211.78,211.04,211.78,53253.0,203.1455,203.6166,202.9051,203.6166,53253.0
2023-06-07 15:50:00,211.79,211.85,211.36,211.4,60139.0,203.6262,203.6839,203.2128,203.2512,60139.0
2023-06-07 15:55:00,211.33,211.4,211.09,211.24,146450.0,203.1839,203.2512,202.9532,203.0974,146450.0
2023-06-08 09:30:00,211.85,213.13,211.71,213.11,46409.0,203.6839,204.9145,203.5493,204.8953,46409.0
2023-06-08 09:35:00,213.25,213.79,212.79,212.79,45767.0,205.0299,205.5491,204.5877,204.5877,45767.0
2023-06-08 09:40:00,212.89,213.27,212.45,212.96,55998.0,204.6838,205.0491,204.2608,204.7511,55998.0
2023-06-08 09:45:00,212.84,213.23,212.34,212.91,29435.0,204.6357,205.0107,204.155,204.703,29435.0
2023-06-08 09:50:00,213.0,213.2,212.17,212.3,31034.0,204.7896,204.9818,203.9916,204.1165,31034.0
2023-06-08 09:55:00,212.39,212.46,211.91,212.06,20420.0,204.2031,204.2704,203.7416,203.8858,20420.0
2023-06-08 10:00:00,212.11,212.46,212.02,212.41,32417.0,203.9339,204.2704,203.8473,204.2223,32417.0
2023-06-08 10:05:00,212.37,212.83,212.28,212.83,43339.0,204.1838,204.6261,204.0973,204.6261,43339.0
2023-06-08 10:10:00,212.9,212.93,211.62,211.81,18350.0,204.6934,204.7223,203.4628,203.6454,18350.0
2023-06-08 10:15:00,211.87,212.19,211.75,211.91,28426.0,203.7031,204.0108,203.5877,203.7416,28426.0
2023-06-08 10:20:00,211.91,212.39,211.8,212.28,15361.0,203.7416,204.2031,203.6358,204.0973,15361.0
2023-06-08 10:25:00,212.2,212.25,211.5,211.71,13717.0,204.0204,204.0685,203.3474,203.5493,13717.0
2023-06-08 10:30:00,211.7,212.31,211.7,212.1,19887.0,203.5397,204.1262,203.5397,203.9242,19887.0
2023-06-08 10:35:00,212.14,212.19,211.82,211.92,15647.0,203.9627,204.0108,203.655,203.7512,15647.0
2023-06-08 10:40:00,211.98,212.09,211.82,212.07,9972.0,203.8089,203.9146,203.655,203.8954,9972.0
2023-06-08 10:45:00,212.1,212.28,211.96,211.98,17172.0,203.9242,204.0973,203.7896,203.8089,17172.0
2023-06-08 10:50:00,212.03,212.25,212.02,212.25,10371.0,203.8569,204.0685,203.8473,204.0685,10371.0
2023-06-08 10:55:00,212.2,212.38,212.19,212.31,12038.0,204.0204,204.1935,204.0108,204.1262,12038.0
2023-06-08 11:00:00,212.28,212.28,211.98,211.99,14265.0,204.0973,204.0973,203.8089,203.8185,14265.0
2023-06-08 11:05:00,212.03,212.16,211.96,212.0,9001.0,203.8569,203.9819,203.7896,203.8281,9001.0
2023-06-08 11:10:00,212.14,212.17,211.91,212.06,8843.0,203.9627,203.9916,203.7416,203.8858,8843.0
2023-06-08 11:15:00,212.05,212.09,211.76,212.01,18961.0,203.8762,203.9146,203.5974,203.8377,18961.0
2023-06-08 11:20:00,211.98,212.31,211.96,212.13,11252.0,203.8089,204.1262,203.7896,203.9531,11252.0
2023-06-08 11:25:00,212.13,212.13,211.76,211.87,7625.0,203.9531,203.9531,203.5974,203.7031,7625.0
2023-06-08 11:30:00,211.89,211.9,211.38,211.49,15026.0,203.7223,203.732,203.232,203.3378,15026.0
2023-06-08 11:35:00,211.49,211.59,211.32,211.59,6279.0,203.3378,203.4339,203.1743,203.4339,6279.0
2023-06-08 11:40:00,211.61,211.69,211.5,211.63,12271.0,203.4531,203.5301,203.3474,203.4724,12271.0
2023-06-08 11:45:00,211.64,211.64,211.24,211.3,9139.0,203.482,203.482,203.0974,203.1551,9139.0
2023-06-08 11:50:00,211.25,211.38,211.08,211.34,11450.0,203.107,203.232,202.9436,203.1935,11450.0
2023-06-08 11:55:00,211.4,211.75,211.34,211.7,13559.0,203.2512,203.5877,203.1935,203.5397,13559.0
2023-06-08 12:00:00,211.7,211.75,211.48,211.75,9130.0,203.5397,203.5877,203.3281,203.5877,9130.0
2023-06-08 12:05:00,211.76,211.98,211.42,211.46,6946.0,203.5974,203.8089,203.2705,203.3089,6946.0
2023-06-08 12:10:00,211.36,211.43,211.26,211.34,7115.0,203.2128,203.2801,203.1166,203.1935,7115.0
2023-06-08 12:15:00,211.36,211.57,211.22,211.45,11466.0,203.2128,203.4147,203.0782,203.2993,11466.0
2023-06-08 12:20:00,211.5,211.5,211.2,211.37,12489.0,203.3474,203.3474,203.0589,203.2224,12489.0
2023-06-08 12:25:00,211.43,211.75,211.37,211.75,8142.0,203.2801,203.5877,203.2224,203.5877,8142.0
2023-06-08 12:30:00,211.73,211.74,211.46,211.67,6819.0,203.5685,203.5781,203.3089,203.5108,6819.0
2023-06-08 12:35:00,211.68,211.74,211.47,211.58,9552.0,203.5204,203.5781,203.3185,203.4243,9552.0
2023-06-08 12:40:00,211.58,211.88,211.47,211.77,6934.0,203.4243,203.7127,203.3185,203.607,6934.0
2023-06-08 12:45:00,211.8,211.95,211.56,211.64,5332.0,203.6358,203.78,203.4051,203.482,5332.0
2023-06-08 12:50:00,211.61,211.78,211.45,211.78,11306.0,203.4531,203.6166,203.2993,203.6166,11306.0
2023-06-08 12:55:00,211.78,211.84,211.69,211.69,7154.0,203.6166,203.6743,203.5301,203.5301,7154.0
2023-06-08 13:00:00,211.76,211.89,211.72,211.82,7537.0,203.5974,203.7223,203.5589,203.655,7537.0
2023-06-08 13:05:00,211.88,211.95,211.81,211.84,5654.0,203.7127,203.78,203.6454,203.6743,5654.0
2023-06-08 13:10:00,211.81,211.88,211.72,211.83,7489.0,203.6454,203.7127,203.5589,203.6647,7489.0
2023-06-08 13:15:00,211.83,212.07,211.73,211.99,7812.0,203.6647,203.8954,203.5685,203.8185,7812.0
2023-06-08 13:20:00,212.03,212.04,211.76,211.76,6791.0,203.8569,203.8666,203.5974,203.5974,6791.0
2023-06-08 13:25:00,211.86,211.93,211.64,211.66,7157.0,203.6935,203.7608,203.482,203.5012,7157.0
2023-06-08 13:30:00,211.67,211.7,211.37,211.46,9914.0,203.5108,203.5397,203.2224,203.3089,9914.0
2023-06-08 13:35:00,211.55,211.65,211.38,211.39,7253.0,203.3954,203.4916,203.232,203.2416,7253.0
2023-06-08 13:40:00,211.42,211.42,211.18,211.28,6040.0,203.2705,203.2705,203.0397,203.1359,6040.0
2023-06-08 13:45:00,211.33,211.33,211.15,211.17,5514.0,203.1839,203.1839,203.0109,203.0301,5514.0
2023-06-08 13:50:00,211.22,211.32,211.15,211.32,6630.0,203.0782,203.1743,203.0109,203.1743,6630.0
2023-06-08 13:55:00,211.29,211.51,211.2,211.51,7314.0,203.1455,203.357,203.0589,203.357,7314.0
2023-06-08 14:00:00,211.55,211.63,211.51,211.57,7686.0,203.3954,203.4724,203.357,203.4147,7686.0
2023-06-08 14:05:00,211.61,211.61,211.47,211.52,7081.0,203.4531,203.4531,203.3185,203.3666,7081.0
2023-06-08 14:10:00,211.45,211.6,211.4,211.55,3514.0,203.2993,203.4435,203.2512,203.3954,3514.0
2023-06-08 14:15:00,211.59,211.59,211.22,211.25,6422.0,203.4339,203.4339,203.0782,203.107,6422.0
2023-06-08 14:20:00,211.25,211.33,211.21,211.22,8753.0,203.107,203.1839,203.0686,203.0782,8753.0
2023-06-08 14:25:00,211.19,211.23,211.12,211.2,7821.0,203.0493,203.0878,202.982,203.0589,7821.0
2023-06-08 14:30:00,211.21,211.42,211.19,211.36,10074.0,203.0686,203.2705,203.0493,203.2128,10074.0
2023-06-08 14:35:00,211.43,211.5,211.38,211.43,7196.0,203.2801,203.3474,203.232,203.2801,7196.0
2023-06-08 14:40:00,211.42,211.52,211.4,211.46,9669.0,203.2705,203.3666,203.2512,203.3089,9669.0
2023-06-08 14:45:00,211.46,211.5,211.32,211.37,6092.0,203.3089,203.3474,203.1743,203.2224,6092.0
2023-06-08 14:50:00,211.4,211.48,211.37,211.37,6752.0,203.2512,203.3281,203.2224,203.2224,6752.0
2023-06-08 14:55:00,211.35,211.35,211.18,211.22,5845.0,203.2032,203.2032,203.0397,203.0782,5845.0
2023-06-08 15:00:00,211.21,211.3,211.17,211.26,10325.0,203.0686,203.1551,203.0301,203.1166,10325.0
2023-06-08 15:05:00,211.22,211.24,211.13,211.2,15268.0,203.0782,203.0974,202.9916,203.0589,15268.0
2023-06-08 15:10:00,211.19,211.2,210.96,210.96,11518.0,203.0493,203.0589,202.8282,202.8282,11518.0
2023-06-08 15:15:00,210.97,211.15,210.93,211.0,12699.0,202.8378,203.0109,202.7993,202.8667,12699.0
2023-06-08 15:20:00,211.0,211.17,210.95,211.17,12014.0,202.8667,203.0301,202.8186,203.0301,12014.0
2023-06-08 15:25:00,211.16,211.17,210.87,210.87,13949.0,203.0205,203.0301,202.7417,202.7417,13949.0
2023-06-08 15:30:00,210.83,210.84,210.4,210.44,21067.0,202.7032,202.7128,202.2898,202.3282,21067.0
2023-06-08 15:35:00,210.44,210.53,210.27,210.41,28482.0,202.3282,202.4148,202.1648,202.2994,28482.0
2023-06-08 15:40:00,210.41,210.56,210.4,210.52,36569.0,202.2994,202.4436,202.2898,202.4052,36569.0
2023-06-08 15:45:00,210.52,210.84,210.46,210.76,40704.0,202.4052,202.7128,202.3475,202.6359,40704.0
2023-06-08 15:50:00,210.8,210.94,210.48,210.53,45978.0,202.6744,202.809,202.3667,202.4148,45978.0
2023-06-08 15:55:00,210.48,210.61,210.26,210.46,141566.0,202.3667,202.4917,202.1552,202.3475,141566.0
2023-06-09 09:30:00,211.26,211.26,210.39,210.82,53245.0,203.1166,203.1166,202.2802,202.6936,53245.0
2023-06-09 09:35:00,210.88,210.96,210.02,210.53,11264.0,202.7513,202.8282,201.9244,202.4148,11264.0
2023-06-09 09:40:00,210.5,211.49,210.49,211.36,25776.0,202.3859,203.3378,202.3763,203.2128,25776.0
2023-06-09 09:45:00,211.38,211.47,210.52,210.54,13881.0,203.232,203.3185,202.4052,202.4244,13881.0
2023-06-09 09:50:00,210.5,210.72,210.22,210.35,14878.0,202.3859,202.5974,202.1167,202.2417,14878.0
2023-06-09 09:55:00,210.51,210.6,210.14,210.14,15350.0,202.3955,202.4821,202.0398,202.0398,15350.0
2023-06-09 10:00:00,210.16,210.72,210.05,210.23,23356.0,202.059,202.5974,201.9533,202.1263,23356.0
2023-06-09 10:05:00,210.17,210.55,210.17,210.55,17211.0,202.0686,202.434,202.0686,202.434,17211.0
2023-06-09 10:10:00,210.55,210.62,210.13,210.52,11370.0,202.434,202.5013,202.0302,202.4052,11370.0
2023-06-09 10:15:00,210.51,211.01,210.51,211.01,11871.0,202.3955,202.8763,202.3955,202.8763,11871.0
2023-06-09 10:20:00,211.05,211.05,210.38,210.59,16028.0,202.9147,202.9147,202.2705,202.4725,16028.0
2023-06-09 10:25:00,210.52,210.66,210.34,210.56,14003.0,202.4052,202.5398,202.2321,202.4436,14003.0
2023-06-09 10:30:00,210.57,210.76,210.45,210.45,11458.0,202.4532,202.6359,202.3379,202.3379,11458.0
2023-06-09 10:35:00,210.51,210.58,210.28,210.37,11362.0,202.3955,202.4628,202.1744,202.2609,11362.0
2023-06-09 10:40:00,210.36,210.57,210.2,210.53,11342.0,202.2513,202.4532,202.0975,202.4148,11342.0
2023-06-09 10:45:00,210.59,210.99,210.58,210.85,14541.0,202.4725,202.857,202.4628,202.7224,14541.0
2023-06-09 10:50:00,210.8,210.95,210.6,210.95,8700.0,202.6744,202.8186,202.4821,202.8186,8700.0
2023-06-09 10:55:00,210.93,211.23,210.84,211.11,10813.0,202.7993,203.0878,202.7128,202.9724,10813.0
2023-06-09 11:00:00,211.04,211.18,210.75,210.84,9125.0,202.9051,203.0397,202.6263,202.7128,9125.0
2023-06-09 11:05:00,210.86,210.86,210.56,210.73,6955.0,202.732,202.732,202.4436,202.6071,6955.0
2023-06-09 11:10:00,210.79,210.79,210.21,210.42,10361.0,202.6647,202.6647,202.1071,202.309,10361.0
2023-06-09 11:15:00,210.37,210.37,209.61,209.69,26909.0,202.2609,202.2609,201.5302,201.6071,26909.0
2023-06-09 11:20:00,209.75,209.89,209.65,209.74,10686.0,201.6648,201.7994,201.5687,201.6552,10686.0
2023-06-09 11:25:00,209.67,209.67,209.17,209.58,16061.0,201.5879,201.5879,201.1072,201.5014,16061.0
2023-06-09 11:30:00,209.6,209.67,209.4,209.64,9280.0,201.5206,201.5879,201.3283,201.5591,9280.0
2023-06-09 11:35:00,209.67,209.74,209.53,209.53,8413.0,201.5879,201.6552,201.4533,201.4533,8413.0
2023-06-09 11:40:00,209.62,209.84,209.55,209.84,4938.0,201.5398,201.7514,201.4725,201.7514,4938.0
2023-06-09 11:45:00,209.74,209.99,209.74,209.86,9076.0,201.6552,201.8956,201.6552,201.7706,9076.0
2023-06-09 11:50:00,209.78,209.85,209.64,209.74,8328.0,201.6937,201.761,201.5591,201.6552,8328.0
2023-06-09 11:55:00,209.7,209.74,209.48,209.56,5506.0,201.6168,201.6552,201.4052,201.4822,5506.0
2023-06-09 12:00:00,209.54,209.54,209.2,209.44,8855.0,201.4629,201.4629,201.136,201.3668,8855.0
2023-06-09 12:05:00,209.51,209.58,209.34,209.34,5808.0,201.4341,201.5014,201.2706,201.2706,5808.0
2023-06-09 12:10:00,209.34,209.44,209.28,209.39,5697.0,201.2706,201.3668,201.213,201.3187,5697.0
2023-06-09 12:15:00,209.29,209.49,209.29,209.37,6664.0,201.2226,201.4149,201.2226,201.2995,6664.0
2023-06-09 12:20:00,209.38,209.38,209.09,209.16,5900.0,201.3091,201.3091,201.0303,201.0976,5900.0
2023-06-09 12:25:00,209.1,209.5,209.0,209.38,14351.0,201.0399,201.4245,200.9437,201.3091,14351.0
2023-06-09 12:30:00,209.41,209.6,209.27,209.37,11787.0,201.3379,201.5206,201.2033,201.2995,11787.0
2023-06-09 12:35:00,209.36,209.36,209.01,209.12,8382.0,201.2899,201.2899,200.9534,201.0591,8382.0
2023-06-09 12:40:00,209.08,209.17,208.98,209.03,10865.0,201.0207,201.1072,200.9245,200.9726,10865.0
2023-06-09 12:45:00,209.03,209.38,209.02,209.38,5366.0,200.9726,201.3091,200.963,201.3091,5366.0
2023-06-09 12:50:00,209.52,209.69,209.45,209.51,7203.0,201.4437,201.6071,201.3764,201.4341,7203.0
2023-06-09 12:55:00,209.52,209.52,209.28,209.35,5881.0,201.4437,201.4437,201.213,201.2803,5881.0
2023-06-09 13:00:00,209.36,209.4,209.3,209.4,5620.0,201.2899,201.3283,201.2322,201.3283,5620.0
2023-06-09 13:05:00,209.39,209.6,209.39,209.49,7011.0,201.3187,201.5206,201.3187,201.4149,7011.0
2023-06-09 13:10:00,209.44,209.55,209.32,209.34,14211.0,201.3668,201.4725,201.2514,201.2706,14211.0
2023-06-09 13:15:00,209.35,209.37,209.15,209.15,6170.0,201.2803,201.2995,201.088,201.088,6170.0
2023-06-09 13:20:00,209.14,209.14,208.95,209.0,4491.0,201.0783,201.0783,200.8957,200.9437,4491.0
2023-06-09 13:25:00,209.03,209.13,208.96,209.13,7881.0,200.9726,201.0687,200.9053,201.0687,7881.0
2023-06-09 13:30:00,209.1,209.23,209.05,209.12,9162.0,201.0399,201.1649,200.9918,201.0591,9162.0
2023-06-09 13:35:00,209.12,209.16,208.9,208.93,13455.0,201.0591,201.0976,200.8476,200.8764,13455.0
2023-06-09 13:40:00,208.93,209.14,208.91,209.08,14840.0,200.8764,201.0783,200.8572,201.0207,14840.0
2023-06-09 13:45:00,209.09,209.15,208.88,208.88,9221.0,201.0303,201.088,200.8284,200.8284,9221.0
2023-06-09 13:50:00,208.87,209.14,208.84,209.14,8031.0,200.8188,201.0783,200.7899,201.0783,8031.0
2023-06-09 13:55:00,209.14,209.23,209.0,209.21,8026.0,201.0783,201.1649,200.9437,201.1456,8026.0
2023-06-09 14:00:00,209.15,209.26,209.12,209.18,5139.0,201.088,201.1937,201.0591,201.1168,5139.0
2023-06-09 14:05:00,209.21,209.43,209.2,209.41,9046.0,201.1456,201.3572,201.136,201.3379,9046.0
2023-06-09 14:10:00,209.45,209.52,209.43,209.49,4084.0,201.3764,201.4437,201.3572,201.4149,4084.0
2023-06-09 14:15:00,209.49,209.6,209.34,209.36,13103.0,201.4149,201.5206,201.2706,201.2899,13103.0
2023-06-09 14:20:00,209.36,209.52,209.34,209.49,14259.0,201.2899,201.4437,201.2706,201.4149,14259.0
2023-06-09 14:25:00,209.48,209.52,209.29,209.34,28351.0,201.4052,201.4437,201.2226,201.2706,28351.0
2023-06-09 14:30:00,209.39,209.43,209.16,209.16,3424.0,201.3187,201.3572,201.0976,201.0976,3424.0
2023-06-09 14:35:00,209.16,209.19,208.99,208.99,5618.0,201.0976,201.1264,200.9341,200.9341,5618.0
2023-06-09 14:40:00,208.92,209.13,208.92,209.07,6075.0,200.8668,201.0687,200.8668,201.011,6075.0
2023-06-09 14:45:00,209.08,209.16,208.91,208.91,8114.0,201.0207,201.0976,200.8572,200.8572,8114.0
2023-06-09 14:50:00,208.95,208.95,208.84,208.86,5461.0,200.8957,200.8957,200.7899,200.8091,5461.0
2023-06-09 14:55:00,208.84,209.06,208.77,209.05,9663.0,200.7899,201.0014,200.7226,200.9918,9663.0
2023-06-09 15:00:00,209.05,209.38,209.04,209.38,7236.0,200.9918,201.3091,200.9822,201.3091,7236.0
2023-06-09 15:05:00,209.36,209.4,209.11,209.24,9105.0,201.2899,201.3283,201.0495,201.1745,9105.0
2023-06-09 15:10:00,209.22,209.32,209.18,209.32,4898.0,201.1553,201.2514,201.1168,201.2514,4898.0
2023-06-09 15:15:00,209.26,209.43,209.12,209.32,10471.0,201.1937,201.3572,201.0591,201.2514,10471.0
2023-06-09 15:20:00,209.32,209.33,209.19,209.19,8991.0,201.2514,201.261,201.1264,201.1264,8991.0
2023-06-09 15:25:00,209.18,209.31,209.06,209.23,14277.0,201.1168,201.2418,201.0014,201.1649,14277.0
2023-06-09 15:30:00,209.21,209.3,209.08,209.21,20084.0,201.1456,201.2322,201.0207,201.1456,20084.0
2023-06-09 15:35:00,209.17,209.41,209.05,209.27,18820.0,201.1072,201.3379,200.9918,201.2033,18820.0
2023-06-09 15:40:00,209.28,209.57,209.24,209.54,17318.0,201.213,201.4918,201.1745,201.4629,17318.0
2023-06-09 15:45:00,209.54,209.54,209.13,209.18,21844.0,201.4629,201.4629,201.0687,201.1168,21844.0
2023-06-09 15:50:00,209.13,209.43,209.1,209.38,29010.0,201.0687,201.3572,201.0399,201.3091,29010.0
2023-06-09 15:55:00,209.39,209.46,209.11,209.13,133145.0,201.3187,201.386,201.0495,201.0687,133145.0
2023-06-12 09:30:00,210.2,210.2,209.2,209.78,40474.0,202.0975,202.0975,201.136,201.6937,40474.0
2023-06-12 09:35:00,209.84,211.06,209.63,211.06,19734.0,201.7514,202.9243,201.5495,202.9243,19734.0
2023-06-12 09:40:00,211.14,211.56,210.86,211.29,33063.0,203.0013,203.4051,202.732,203.1455,33063.0
2023-06-12 09:45:00,211.23,211.58,210.88,211.17,20545.0,203.0878,203.4243,202.7513,203.0301,20545.0
2023-06-12 09:50:00,211.13,212.12,211.12,212.05,13893.0,202.9916,203.9435,202.982,203.8762,13893.0
2023-06-12 09:55:00,212.05,212.09,211.73,211.85,17672.0,203.8762,203.9146,203.5685,203.6839,17672.0
2023-06-12 10:00:00,211.82,212.22,211.82,212.06,16363.0,203.655,204.0396,203.655,203.8858,16363.0
2023-06-12 10:05:00,212.02,212.12,211.81,212.1,14946.0,203.8473,203.9435,203.6454,203.9242,14946.0
2023-06-12 10:10:00,212.1,212.13,211.65,212.08,18300.0,203.9242,203.9531,203.4916,203.905,18300.0
2023-06-12 10:15:00,212.04,212.05,211.5,211.59,13013.0,203.8666,203.8762,203.3474,203.4339,13013.0
2023-06-12 10:20:00,211.54,211.6,210.85,211.01,18066.0,203.3858,203.4435,202.7224,202.8763,18066.0
2023-06-12 10:25:00,210.94,211.17,210.77,211.16,8606.0,202.809,203.0301,202.6455,203.0205,8606.0
2023-06-12 10:30:00,211.15,211.24,210.91,210.97,16870.0,203.0109,203.0974,202.7801,202.8378,16870.0
2023-06-12 10:35:00,210.94,210.99,210.52,210.57,10792.0,202.809,202.857,202.4052,202.4532,10792.0
2023-06-12 10:40:00,210.56,210.72,210.37,210.49,8204.0,202.4436,202.5974,202.2609,202.3763,8204.0
2023-06-12 10:45:00,210.4,210.74,210.4,210.74,12188.0,202.2898,202.6167,202.2898,202.6167,12188.0
2023-06-12 10:50:00,210.74,211.1,210.74,211.03,10807.0,202.6167,202.9628,202.6167,202.8955,10807.0
2023-06-12 10:55:00,211.03,211.42,211.02,211.41,16372.0,202.8955,203.2705,202.8859,203.2608,16372.0
2023-06-12 11:00:00,211.46,211.62,211.26,211.4,16163.0,203.3089,203.4628,203.1166,203.2512,16163.0
2023-06-12 11:05:00,211.36,211.6,211.36,211.49,15556.0,203.2128,203.4435,203.2128,203.3378,15556.0
2023-06-12 11:10:00,211.4,211.7,211.4,211.69,22242.0,203.2512,203.5397,203.2512,203.5301,22242.0
2023-06-12 11:15:00,211.81,211.82,211.54,211.71,23635.0,203.6454,203.655,203.3858,203.5493,23635.0
2023-06-12 11:20:00,211.71,211.71,211.52,211.61,9020.0,203.5493,203.5493,203.3666,203.4531,9020.0
2023-06-12 11:25:00,211.66,212.0,211.66,211.88,12089.0,203.5012,203.8281,203.5012,203.7127,12089.0
2023-06-12 11:30:00,211.93,212.02,211.82,211.97,6334.0,203.7608,203.8473,203.655,203.7993,6334.0
2023-06-12 11:35:00,212.01,212.05,211.95,211.99,12303.0,203.8377,203.8762,203.78,203.8185,12303.0
2023-06-12 11:40:00,212.02,212.09,211.87,211.87,8985.0,203.8473,203.9146,203.7031,203.7031,8985.0
2023-06-12 11:45:00,211.87,211.96,211.76,211.87,11352.0,203.7031,203.7896,203.5974,203.7031,11352.0
2023-06-12 11:50:00,211.89,211.93,211.85,211.85,5539.0,203.7223,203.7608,203.6839,203.6839,5539.0
2023-06-12 11:55:00,211.91,212.24,211.91,212.24,10054.0,203.7416,204.0589,203.7416,204.0589,10054.0
2023-06-12 12:00:00,212.23,212.37,212.16,212.27,10200.0,204.0492,204.1838,203.9819,204.0877,10200.0
2023-06-12 12:05:00,212.21,212.33,212.21,212.28,6208.0,204.03,204.1454,204.03,204.0973,6208.0
2023-06-12 12:10:00,212.27,212.55,212.17,212.55,8251.0,204.0877,204.3569,203.9916,204.3569,8251.0
2023-06-12 12:15:00,212.49,212.55,212.36,212.55,9511.0,204.2992,204.3569,204.1742,204.3569,9511.0
2023-06-12 12:20:00,212.54,212.8,212.54,212.8,7997.0,204.3473,204.5973,204.3473,204.5973,7997.0
2023-06-12 12:25:00,212.76,212.91,212.73,212.87,5395.0,204.5588,204.703,204.53,204.6646,5395.0
2023-06-12 12:30:00,212.87,212.92,212.76,212.91,15330.0,204.6646,204.7126,204.5588,204.703,15330.0
2023-06-12 12:35:00,212.89,213.11,212.78,213.04,11717.0,204.6838,204.8953,204.578,204.828,11717.0
2023-06-12 12:40:00,213.05,213.2,212.96,213.15,7470.0,204.8376,204.9818,204.7511,204.9338,7470.0
2023-06-12 12:45:00,213.2,213.38,212.98,213.03,9965.0,204.9818,205.1549,204.7703,204.8184,9965.0
2023-06-12 12:50:00,213.03,213.17,212.98,213.13,4781.0,204.8184,204.953,204.7703,204.9145,4781.0
2023-06-12 12:55:00,213.09,213.36,213.09,213.35,14606.0,204.8761,205.1357,204.8761,205.1261,14606.0
2023-06-12 13:00:00,213.33,213.5,213.3,213.33,13914.0,205.1068,205.2703,205.078,205.1068,13914.0
2023-06-12 13:05:00,213.37,213.48,213.17,213.25,10646.0,205.1453,205.2511,204.953,205.0299,10646.0
2023-06-12 13:10:00,213.25,213.44,213.23,213.35,11770.0,205.0299,205.2126,205.0107,205.1261,11770.0
2023-06-12 13:15:00,213.38,213.6,213.3,213.6,11181.0,205.1549,205.3664,205.078,205.3664,11181.0
2023-06-12 13:20:00,213.59,213.7,213.52,213.52,7592.0,205.3568,205.4626,205.2895,205.2895,7592.0
2023-06-12 13:25:00,213.56,213.56,213.38,213.42,6789.0,205.328,205.328,205.1549,205.1934,6789.0
2023-06-12 13:30:00,213.37,213.46,213.23,213.25,6969.0,205.1453,205.2318,205.0107,205.0299,6969.0
2023-06-12 13:35:00,213.27,213.35,213.2,213.35,6501.0,205.0491,205.1261,204.9818,205.1261,6501.0
2023-06-12 13:40:00,213.34,213.43,213.32,213.4,9299.0,205.1165,205.203,205.0972,205.1741,9299.0
2023-06-12 13:45:00,213.36,213.45,213.14,213.15,11765.0,205.1357,205.2222,204.9242,204.9338,11765.0
2023-06-12 13:50:00,213.18,213.39,213.05,213.36,11867.0,204.9626,205.1645,204.8376,205.1357,11867.0
2023-06-12 13:55:00,213.36,213.39,213.24,213.37,10297.0,205.1357,205.1645,205.0203,205.1453,10297.0
2023-06-12 14:00:00,213.4,213.42,213.24,213.32,7733.0,205.1741,205.1934,205.0203,205.0972,7733.0
2023-06-12 14:05:00,213.31,213.41,213.29,213.37,11322.0,205.0876,205.1838,205.0684,205.1453,11322.0
2023-06-12 14:10:00,213.39,213.58,213.37,213.58,11282.0,205.1645,205.3472,205.1453,205.3472,11282.0
2023-06-12 14:15:00,213.58,213.6,213.34,213.45,10636.0,205.3472,205.3664,205.1165,205.2222,10636.0
2023-06-12 14:20:00,213.4,213.4,213.22,213.37,9678.0,205.1741,205.1741,205.0011,205.1453,9678.0
2023-06-12 14:25:00,213.32,213.33,212.99,213.03,8787.0,205.0972,205.1068,204.7799,204.8184,8787.0
2023-06-12 14:30:00,213.03,213.22,213.0,213.19,9945.0,204.8184,205.0011,204.7896,204.9722,9945.0
2023-06-12 14:35:00,213.19,213.21,212.91,212.95,12912.0,204.9722,204.9915,204.703,204.7415,12912.0
2023-06-12 14:40:00,212.95,213.08,212.94,212.98,7681.0,204.7415,204.8665,204.7319,204.7703,7681.0
2023-06-12 14:45:00,212.98,213.17,212.94,213.11,6619.0,204.7703,204.953,204.7319,204.8953,6619.0
2023-06-12 14:50:00,213.12,213.16,213.05,213.1,15639.0,204.9049,204.9434,204.8376,204.8857,15639.0
2023-06-12 14:55:00,213.1,213.15,212.99,213.1,14143.0,204.8857,204.9338,204.7799,204.8857,14143.0
2023-06-12 15:00:00,213.11,213.21,213.02,213.14,12952.0,204.8953,204.9915,204.8088,204.9242,12952.0
2023-06-12 15:05:00,213.11,213.16,212.95,213.16,14247.0,204.8953,204.9434,204.7415,204.9434,14247.0
2023-06-12 15:10:00,213.15,213.4,213.06,213.3,20244.0,204.9338,205.1741,204.8472,205.078,20244.0
2023-06-12 15:15:00,213.32,213.76,213.32,213.4,14891.0,205.0972,205.5203,205.0972,205.1741,14891.0
2023-06-12 15:20:00,213.4,213.44,213.23,213.44,17799.0,205.1741,205.2126,205.0107,205.2126,17799.0
2023-06-12 15:25:00,213.46,213.62,213.42,213.59,15741.0,205.2318,205.3857,205.1934,205.3568,15741.0
2023-06-12 15:30:00,213.59,213.63,213.45,213.59,18599.0,205.3568,205.3953,205.2222,205.3568,18599.0
2023-06-12 15:35:00,213.59,213.85,213.57,213.75,42991.0,205.3568,205.6068,205.3376,205.5106,42991.0
2023-06-12 15:40:00,213.77,213.79,213.65,213.68,31160.0,205.5299,205.5491,205.4145,205.4433,31160.0
2023-06-12 15:45:00,213.67,213.76,213.6,213.67,20699.0,205.4337,205.5203,205.3664,205.4337,20699.0
2023-06-12 15:50:00,213.68,213.77,213.36,213.36,42449.0,205.4433,205.5299,205.1357,205.1357,42449.0
2023-06-12 15:55:00,213.35,213.42,213.12,213.4,149277.0,205.1261,205.1934,204.9049,205.1741,149277.0
2023-06-13 09:30:00,215.0,216.51,214.43,216.48,123993.0,206.7125,208.1643,206.1644,208.1354,123993.0
2023-06-13 09:35:00,216.39,216.79,215.72,216.58,54545.0,208.0489,208.4335,207.4047,208.2316,54545.0
2023-06-13 09:40:00,216.55,217.1,216.25,216.64,33739.0,208.2027,208.7315,207.9143,208.2892,33739.0
2023-06-13 09:45:00,216.8,216.94,216.18,216.77,22759.0,208.4431,208.5777,207.847,208.4142,22759.0
2023-06-13 09:50:00,216.8,216.99,216.18,216.58,41633.0,208.4431,208.6258,207.847,208.2316,41633.0
2023-06-13 09:55:00,216.4,216.4,215.32,215.53,8503.0,208.0585,208.0585,207.0201,207.222,8503.0
2023-06-13 10:00:00,215.53,215.68,215.0,215.2,16299.0,207.222,207.3663,206.7125,206.9048,16299.0
2023-06-13 10:05:00,215.19,215.48,214.76,215.06,19217.0,206.8951,207.174,206.4817,206.7702,19217.0
2023-06-13 10:10:00,214.97,215.04,214.09,214.52,13165.0,206.6836,206.7509,205.8375,206.251,13165.0
2023-06-13 10:15:00,214.47,215.09,214.44,215.08,12326.0,206.2029,206.799,206.174,206.7894,12326.0
2023-06-13 10:20:00,215.14,215.14,214.69,214.97,9121.0,206.8471,206.8471,206.4144,206.6836,9121.0
2023-06-13 10:25:00,214.99,215.8,214.99,215.72,22460.0,206.7028,207.4816,206.7028,207.4047,22460.0
2023-06-13 10:30:00,215.62,215.63,214.81,215.21,16133.0,207.3086,207.3182,206.5298,206.9144,16133.0
2023-06-13 10:35:00,215.18,215.5,215.17,215.34,11899.0,206.8855,207.1932,206.8759,207.0394,11899.0
2023-06-13 10:40:00,215.41,215.51,215.16,215.24,11188.0,207.1067,207.2028,206.8663,206.9432,11188.0
2023-06-13 10:45:00,215.31,215.46,215.07,215.19,10146.0,207.0105,207.1547,206.7798,206.8951,10146.0
2023-06-13 10:50:00,215.17,215.39,215.14,215.39,10112.0,206.8759,207.0874,206.8471,207.0874,10112.0
2023-06-13 10:55:00,215.31,215.62,215.3,215.52,13165.0,207.0105,207.3086,207.0009,207.2124,13165.0
2023-06-13 11:00:00,215.52,215.56,215.1,215.17,9483.0,207.2124,207.2509,206.8086,206.8759,9483.0
2023-06-13 11:05:00,215.14,215.16,214.79,214.93,12412.0,206.8471,206.8663,206.5106,206.6452,12412.0
2023-06-13 11:10:00,214.96,215.49,214.94,215.45,11157.0,206.674,207.1836,206.6548,207.1451,11157.0
2023-06-13 11:15:00,215.5,215.6,215.17,215.51,12672.0,207.1932,207.2893,206.8759,207.2028,12672.0
2023-06-13 11:20:00,215.49,215.61,215.27,215.45,13823.0,207.1836,207.299,206.9721,207.1451,13823.0
2023-06-13 11:25:00,215.53,215.78,215.49,215.75,11368.0,207.222,207.4624,207.1836,207.4336,11368.0
2023-06-13 11:30:00,215.8,215.97,215.71,215.8,9509.0,207.4816,207.6451,207.3951,207.4816,9509.0
2023-06-13 11:35:00,215.82,215.96,215.68,215.69,10593.0,207.5009,207.6355,207.3663,207.3759,10593.0
2023-06-13 11:40:00,215.72,215.92,215.54,215.79,12426.0,207.4047,207.597,207.2316,207.472,12426.0
2023-06-13 11:45:00,215.8,216.03,215.72,216.0,28475.0,207.4816,207.7028,207.4047,207.6739,28475.0
2023-06-13 11:50:00,216.01,216.39,215.97,216.25,15610.0,207.6835,208.0489,207.6451,207.9143,15610.0
2023-06-13 11:55:00,216.37,216.49,216.29,216.35,9807.0,208.0297,208.145,207.9527,208.0104,9807.0
2023-06-13 12:00:00,216.28,216.54,216.13,216.23,19442.0,207.9431,208.1931,207.7989,207.8951,19442.0
2023-06-13 12:05:00,216.33,216.56,216.24,216.41,9858.0,207.9912,208.2123,207.9047,208.0681,9858.0
2023-06-13 12:10:00,216.38,216.67,216.38,216.49,21352.0,208.0393,208.3181,208.0393,208.145,21352.0
2023-06-13 12:15:00,216.48,216.56,216.38,216.56,10064.0,208.1354,208.2123,208.0393,208.2123,10064.0
2023-06-13 12:20:00,216.6,216.9,216.56,216.81,11792.0,208.2508,208.5392,208.2123,208.4527,11792.0
2023-06-13 12:25:00,216.77,216.98,216.77,216.89,9432.0,208.4142,208.6161,208.4142,208.5296,9432.0
2023-06-13 12:30:00,216.87,216.98,216.81,216.9,12999.0,208.5104,208.6161,208.4527,208.5392,12999.0
2023-06-13 12:35:00,216.91,216.95,216.78,216.82,9741.0,208.5488,208.5873,208.4239,208.4623,9741.0
2023-06-13 12:40:00,216.78,216.87,216.65,216.65,7731.0,208.4239,208.5104,208.2989,208.2989,7731.0
2023-06-13 12:45:00,216.69,216.69,216.36,216.42,8795.0,208.3373,208.3373,208.02,208.0777,8795.0
2023-06-13 12:50:00,216.42,216.57,216.42,216.51,11357.0,208.0777,208.2219,208.0777,208.1643,11357.0
2023-06-13 12:55:00,216.51,216.73,216.46,216.7,8091.0,208.1643,208.3758,208.1162,208.3469,8091.0
2023-06-13 13:00:00,216.72,217.0,216.68,216.95,16558.0,208.3662,208.6354,208.3277,208.5873,16558.0
2023-06-13 13:05:00,216.98,217.07,216.7,216.78,18724.0,208.6161,208.7027,208.3469,208.4239,18724.0
2023-06-13 13:10:00,216.78,216.78,216.58,216.68,8683.0,208.4239,208.4239,208.2316,208.3277,8683.0
2023-06-13 13:15:00,216.71,216.81,216.68,216.77,7469.0,208.3565,208.4527,208.3277,208.4142,7469.0
2023-06-13 13:20:00,216.77,216.79,216.64,216.65,6101.0,208.4142,208.4335,208.2892,208.2989,6101.0
2023-06-13 13:25:00,216.64,216.88,216.56,216.84,12297.0,208.2892,208.52,208.2123,208.4815,12297.0
2023-06-13 13:30:00,216.84,217.0,216.77,216.97,12822.0,208.4815,208.6354,208.4142,208.6065,12822.0
2023-06-13 13:35:00,216.97,217.0,216.79,216.81,10079.0,208.6065,208.6354,208.4335,208.4527,10079.0
2023-06-13 13:40:00,216.86,216.92,216.83,216.83,7530.0,208.5008,208.5585,208.4719,208.4719,7530.0
2023-06-13 13:45:00,216.86,217.11,216.82,217.11,9404.0,208.5008,208.7411,208.4623,208.7411,9404.0
2023-06-13 13:50:00,217.11,217.15,216.95,217.06,7302.0,208.7411,208.7796,208.5873,208.6931,7302.0
2023-06-13 13:55:00,217.03,217.1,216.92,217.07,10344.0,208.6642,208.7315,208.5585,208.7027,10344.0
2023-06-13 14:00:00,217.04,217.12,216.95,216.97,9419.0,208.6738,208.7507,208.5873,208.6065,9419.0
2023-06-13 14:05:00,216.96,216.96,216.69,216.72,7706.0,208.5969,208.5969,208.3373,208.3662,7706.0
2023-06-13 14:10:00,216.7,216.77,216.58,216.73,12123.0,208.3469,208.4142,208.2316,208.3758,12123.0
2023-06-13 14:15:00,216.71,216.8,216.54,216.8,6930.0,208.3565,208.4431,208.1931,208.4431,6930.0
2023-06-13 14:20:00,216.83,216.99,216.79,216.92,11378.0,208.4719,208.6258,208.4335,208.5585,11378.0
2023-06-13 14:25:00,216.93,216.99,216.62,216.7,13573.0,208.5681,208.6258,208.27,208.3469,13573.0
2023-06-13 14:30:00,216.69,216.69,216.4,216.46,12230.0,208.3373,208.3373,208.0585,208.1162,12230.0
2023-06-13 14:35:00,216.46,216.61,216.32,216.61,10168.0,208.1162,208.2604,207.9816,208.2604,10168.0
2023-06-13 14:40:00,216.64,216.73,216.5,216.73,10270.0,208.2892,208.3758,208.1546,208.3758,10270.0
2023-06-13 14:45:00,216.68,216.92,216.6,216.8,14474.0,208.3277,208.5585,208.2508,208.4431,14474.0
2023-06-13 14:50:00,216.81,217.05,216.8,217.05,10880.0,208.4527,208.6834,208.4431,208.6834,10880.0
2023-06-13 14:55:00,217.07,217.13,217.01,217.05,11130.0,208.7027,208.7604,208.645,208.6834,11130.0
2023-06-13 15:00:00,217.07,217.16,216.95,217.09,10599.0,208.7027,208.7892,208.5873,208.7219,10599.0
2023-06-13 15:05:00,217.09,217.24,217.04,217.18,8588.0,208.7219,208.8661,208.6738,208.8084,8588.0
2023-06-13 15:10:00,217.11,217.25,217.06,217.23,14213.0,208.7411,208.8757,208.6931,208.8565,14213.0
2023-06-13 15:15:00,217.21,217.24,217.04,217.08,14653.0,208.8373,208.8661,208.6738,208.7123,14653.0
2023-06-13 15:20:00,217.07,217.19,216.83,216.93,18432.0,208.7027,208.818,208.4719,208.5681,18432.0
2023-06-13 15:25:00,216.93,217.01,216.86,217.0,14219.0,208.5681,208.645,208.5008,208.6354,14219.0
2023-06-13 15:30:00,217.0,217.02,216.82,216.89,30906.0,208.6354,208.6546,208.4623,208.5296,30906.0
2023-06-13 15:35:00,216.92,217.01,216.83,216.98,27874.0,208.5585,208.645,208.4719,208.6161,27874.0
2023-06-13 15:40:00,217.0,217.13,216.92,216.96,39594.0,208.6354,208.7604,208.5585,208.5969,39594.0
2023-06-13 15:45:00,216.94,217.39,216.83,217.34,57377.0,208.5777,209.0103,208.4719,208.9623,57377.0
2023-06-13 15:50:00,217.41,217.48,216.88,217.21,69475.0,209.0296,209.0969,208.52,208.8373,69475.0
2023-06-13 15:55:00,217.21,217.39,217.08,217.38,127884.0,208.8373,209.0103,208.7123,209.0007,127884.0
2023-06-14 09:30:00,216.78,217.4,216.3,217.16,78810.0,208.4239,209.02,207.9624,208.7892,78810.0
2023-06-14 09:35:00,217.16,218.28,216.81,217.67,21998.0,208.7892,209.866,208.4527,209.2795,21998.0
2023-06-14 09:40:00,217.43,217.55,216.92,217.09,33405.0,209.0488,209.1642,208.5585,208.7219,33405.0
2023-06-14 09:45:00,217.21,217.46,216.82,217.08,29334.0,208.8373,209.0776,208.4623,208.7123,29334.0
2023-06-14 09:50:00,217.04,217.84,217.04,217.63,13663.0,208.6738,209.443,208.6738,209.2411,13663.0
2023-06-14 09:55:00,217.6,217.66,217.12,217.47,15395.0,209.2122,209.2699,208.7507,209.0873,15395.0
2023-06-14 10:00:00,217.45,217.79,217.23,217.48,19460.0,209.068,209.3949,208.8565,209.0969,19460.0
2023-06-14 10:05:00,217.54,217.55,216.76,216.86,28890.0,209.1546,209.1642,208.4046,208.5008,28890.0
2023-06-14 10:10:00,216.87,216.91,216.64,216.64,14321.0,208.5104,208.5488,208.2892,208.2892,14321.0
2023-06-14 10:15:00,216.66,216.72,216.46,216.6,10475.0,208.3085,208.3662,208.1162,208.2508,10475.0
2023-06-14 10:20:00,216.65,216.76,216.26,216.57,18042.0,208.2989,208.4046,207.9239,208.2219,18042.0
2023-06-14 10:25:00,216.53,216.62,216.3,216.48,10026.0,208.1835,208.27,207.9624,208.1354,10026.0
2023-06-14 10:30:00,216.42,216.84,216.28,216.84,11186.0,208.0777,208.4815,207.9431,208.4815,11186.0
2023-06-14 10:35:00,216.7,216.73,216.32,216.61,6916.0,208.3469,208.3758,207.9816,208.2604,6916.0
2023-06-14 10:40:00,216.59,216.75,216.51,216.65,7672.0,208.2412,208.395,208.1643,208.2989,7672.0
2023-06-14 10:45:00,216.73,217.07,216.7,217.06,6897.0,208.3758,208.7027,208.3469,208.6931,6897.0
2023-06-14 10:50:00,217.06,217.27,216.98,217.21,8183.0,208.6931,208.895,208.6161,208.8373,8183.0
2023-06-14 10:55:00,217.26,217.32,217.03,217.31,17804.0,208.8853,208.943,208.6642,208.9334,17804.0
2023-06-14 11:00:00,217.23,217.61,217.11,217.5,6878.0,208.8565,209.2219,208.7411,209.1161,6878.0
2023-06-14 11:05:00,217.49,217.74,217.42,217.48,30853.0,209.1065,209.3468,209.0392,209.0969,30853.0
2023-06-14 11:10:00,217.48,217.58,217.4,217.44,14301.0,209.0969,209.193,209.02,209.0584,14301.0
2023-06-14 11:15:00,217.46,217.5,217.28,217.3,30871.0,209.0776,209.1161,208.9046,208.9238,30871.0
2023-06-14 11:20:00,217.32,217.35,217.12,217.35,11263.0,208.943,208.9719,208.7507,208.9719,11263.0
2023-06-14 11:25:00,217.3,217.4,216.87,216.87,9553.0,208.9238,209.02,208.5104,208.5104,9553.0
2023-06-14 11:30:00,216.87,216.91,216.51,216.64,25429.0,208.5104,208.5488,208.1643,208.2892,25429.0
2023-06-14 11:35:00,216.64,216.78,216.35,216.41,16085.0,208.2892,208.4239,208.0104,208.0681,16085.0
2023-06-14 11:40:00,216.38,216.43,216.16,216.35,10695.0,208.0393,208.0873,207.8277,208.0104,10695.0
2023-06-14 11:45:00,216.35,216.77,216.33,216.77,12153.0,208.0104,208.4142,207.9912,208.4142,12153.0
2023-06-14 11:50:00,216.77,216.89,216.73,216.82,9272.0,208.4142,208.5296,208.3758,208.4623,9272.0
2023-06-14 11:55:00,216.85,216.95,216.74,216.8,7484.0,208.4912,208.5873,208.3854,208.4431,7484.0
2023-06-14 12:00:00,216.84,216.87,216.66,216.67,10519.0,208.4815,208.5104,208.3085,208.3181,10519.0
2023-06-14 12:05:00,216.66,216.94,216.54,216.89,9977.0,208.3085,208.5777,208.1931,208.5296,9977.0
2023-06-14 12:10:00,216.9,217.01,216.81,216.96,12098.0,208.5392,208.645,208.4527,208.5969,12098.0
2023-06-14 12:15:00,216.94,216.94,216.75,216.93,8194.0,208.5777,208.5777,208.395,208.5681,8194.0
2023-06-14 12:20:00,216.91,216.91,216.67,216.7,6680.0,208.5488,208.5488,208.3181,208.3469,6680.0
2023-06-14 12:25:00,216.72,216.82,216.63,216.82,10702.0,208.3662,208.4623,208.2796,208.4623,10702.0
2023-06-14 12:30:00,216.77,216.8,216.61,216.66,4569.0,208.4142,208.4431,208.2604,208.3085,4569.0
2023-06-14 12:35:00,216.62,216.69,216.51,216.69,5991.0,208.27,208.3373,208.1643,208.3373,5991.0
2023-06-14 12:40:00,216.65,216.69,216.53,216.61,8237.0,208.2989,208.3373,208.1835,208.2604,8237.0
2023-06-14 12:45:00,216.63,216.73,216.47,216.47,3873.0,208.2796,208.3758,208.1258,208.1258,3873.0
2023-06-14 12:50:00,216.55,216.59,216.45,216.52,5451.0,208.2027,208.2412,208.1066,208.1739,5451.0
2023-06-14 12:55:00,216.54,216.71,216.47,216.62,7353.0,208.1931,208.3565,208.1258,208.27,7353.0
2023-06-14 13:00:00,216.66,216.66,216.54,216.54,5753.0,208.3085,208.3085,208.1931,208.1931,5753.0
2023-06-14 13:05:00,216.53,216.55,216.25,216.26,8706.0,208.1835,208.2027,207.9143,207.9239,8706.0
2023-06-14 13:10:00,216.26,216.29,215.94,215.97,13091.0,207.9239,207.9527,207.6162,207.6451,13091.0
2023-06-14 13:15:00,215.94,216.16,215.59,216.16,17838.0,207.6162,207.8277,207.2797,207.8277,17838.0
2023-06-14 13:20:00,216.09,216.25,216.0,216.24,7501.0,207.7604,207.9143,207.6739,207.9047,7501.0
2023-06-14 13:25:00,216.17,216.31,216.16,216.26,7351.0,207.8374,207.972,207.8277,207.9239,7351.0
2023-06-14 13:30:00,216.28,216.42,216.24,216.42,6987.0,207.9431,208.0777,207.9047,208.0777,6987.0
2023-06-14 13:35:00,216.39,216.39,216.24,216.39,6970.0,208.0489,208.0489,207.9047,208.0489,6970.0
2023-06-14 13:40:00,216.39,216.44,216.34,216.37,5619.0,208.0489,208.097,208.0008,208.0297,5619.0
2023-06-14 13:45:00,216.32,216.33,216.19,216.33,3244.0,207.9816,207.9912,207.8566,207.9912,3244.0
2023-06-14 13:50:00,216.31,216.46,216.22,216.42,14128.0,207.972,208.1162,207.8854,208.0777,14128.0
2023-06-14 13:55:00,216.38,216.43,216.12,216.12,5883.0,208.0393,208.0873,207.7893,207.7893,5883.0
2023-06-14 14:00:00,216.12,216.12,214.85,215.17,27269.0,207.7893,207.7893,206.5682,206.8759,27269.0
2023-06-14 14:05:00,215.04,215.12,214.0,214.65,20879.0,206.7509,206.8278,205.751,206.376,20879.0
2023-06-14 14:10:00,214.73,214.75,214.2,214.57,17297.0,206.4529,206.4721,205.9433,206.299,17297.0
2023-06-14 14:15:00,214.5,214.7,214.09,214.18,10239.0,206.2317,206.424,205.8375,205.9241,10239.0
2023-06-14 14:20:00,214.2,214.55,214.01,214.1,9342.0,205.9433,206.2798,205.7606,205.8472,9342.0
2023-06-14 14:25:00,214.05,214.3,213.75,214.28,15933.0,205.7991,206.0394,205.5106,206.0202,15933.0
2023-06-14 14:30:00,214.25,214.46,213.88,213.88,20445.0,205.9914,206.1933,205.6356,205.6356,20445.0
2023-06-14 14:35:00,213.97,214.52,213.94,214.09,27566.0,205.7222,206.251,205.6933,205.8375,27566.0
2023-06-14 14:40:00,214.16,214.95,214.15,214.87,16585.0,205.9048,206.6644,205.8952,206.5875,16585.0
2023-06-14 14:45:00,214.96,215.0,214.38,214.87,18811.0,206.674,206.7125,206.1164,206.5875,18811.0
2023-06-14 14:50:00,214.8,215.02,214.52,214.75,9643.0,206.5202,206.7317,206.251,206.4721,9643.0
2023-06-14 14:55:00,214.87,215.08,214.64,214.73,10665.0,206.5875,206.7894,206.3663,206.4529,10665.0
2023-06-14 15:00:00,214.92,215.29,214.92,215.29,11293.0,206.6355,206.9913,206.6355,206.9913,11293.0
2023-06-14 15:05:00,215.19,216.02,215.16,215.73,23572.0,206.8951,207.6931,206.8663,207.4143,23572.0
2023-06-14 15:10:00,215.72,215.72,214.95,214.95,13613.0,207.4047,207.4047,206.6644,206.6644,13613.0
2023-06-14 15:15:00,214.81,215.06,214.36,214.98,13866.0,206.5298,206.7702,206.0971,206.6932,13866.0
2023-06-14 15:20:00,214.91,215.44,214.78,215.2,10856.0,206.6259,207.1355,206.5009,206.9048,10856.0
2023-06-14 15:25:00,215.23,215.49,215.06,215.06,13966.0,206.9336,207.1836,206.7702,206.7702,13966.0
2023-06-14 15:30:00,215.03,215.22,214.78,215.2,13377.0,206.7413,206.924,206.5009,206.9048,13377.0
2023-06-14 15:35:00,215.25,215.27,214.9,214.9,20319.0,206.9528,206.9721,206.6163,206.6163,20319.0
2023-06-14 15:40:00,214.96,215.07,214.77,214.86,21653.0,206.674,206.7798,206.4913,206.5779,21653.0
2023-06-14 15:45:00,214.85,214.85,214.48,214.51,30538.0,206.5682,206.5682,206.2125,206.2414,30538.0
2023-06-14 15:50:00,214.45,214.77,214.09,214.64,62271.0,206.1837,206.4913,205.8375,206.3663,62271.0
2023-06-14 15:55:00,214.56,215.07,214.56,214.94,117016.0,206.2894,206.7798,206.2894,206.6548,117016.0
2023-06-15 09:30:00,215.8,217.92,215.78,217.75,66608.0,207.4816,209.5199,207.4624,209.3565,66608.0
2023-06-15 09:35:00,217.48,217.48,216.21,216.47,28990.0,209.0969,209.0969,207.8758,208.1258,28990.0
2023-06-15 09:40:00,216.56,217.14,216.39,216.52,28095.0,208.2123,208.77,208.0489,208.1739,28095.0
2023-06-15 09:45:00,216.47,217.09,216.39,216.6,23464.0,208.1258,208.7219,208.0489,208.2508,23464.0
2023-06-15 09:50:00,216.71,217.44,216.71,217.17,14182.0,208.3565,209.0584,208.3565,208.7988,14182.0
2023-06-15 09:55:00,217.04,217.42,217.04,217.31,10998.0,208.6738,209.0392,208.6738,208.9334,10998.0
2023-06-15 10:00:00,217.34,217.59,217.12,217.34,22411.0,208.9623,209.2026,208.7507,208.9623,22411.0
2023-06-15 10:05:00,217.31,217.65,217.16,217.16,17379.0,208.9334,209.2603,208.7892,208.7892,17379.0
2023-06-15 10:10:00,217.34,217.54,216.92,216.99,9678.0,208.9623,209.1546,208.5585,208.6258,9678.0
2023-06-15 10:15:00,216.98,217.0,216.39,216.54,15189.0,208.6161,208.6354,208.0489,208.1931,15189.0
2023-06-15 10:20:00,216.56,217.07,216.56,216.96,11850.0,208.2123,208.7027,208.2123,208.5969,11850.0
2023-06-15 10:25:00,216.98,217.14,216.84,217.12,14201.0,208.6161,208.77,208.4815,208.7507,14201.0
2023-06-15 10:30:00,217.17,217.19,216.71,216.71,30392.0,208.7988,208.818,208.3565,208.3565,30392.0
2023-06-15 10:35:00,216.7,216.77,216.4,216.47,22297.0,208.3469,208.4142,208.0585,208.1258,22297.0
2023-06-15 10:40:00,216.51,216.95,216.5,216.76,10474.0,208.1643,208.5873,208.1546,208.4046,10474.0
2023-06-15 10:45:00,216.81,217.45,216.81,217.26,13173.0,208.4527,209.068,208.4527,208.8853,13173.0
2023-06-15 10:50:00,217.25,217.27,216.88,217.01,9039.0,208.8757,208.895,208.52,208.645,9039.0
2023-06-15 10:55:00,216.99,217.42,216.96,217.25,14587.0,208.6258,209.0392,208.5969,208.8757,14587.0
2023-06-15 11:00:00,217.28,217.36,217.11,217.32,11379.0,208.9046,208.9815,208.7411,208.943,11379.0
2023-06-15 11:05:00,217.29,217.5,217.29,217.5,13641.0,208.9142,209.1161,208.9142,209.1161,13641.0
2023-06-15 11:10:00,217.47,217.64,217.39,217.48,9375.0,209.0873,209.2507,209.0103,209.0969,9375.0
2023-06-15 11:15:00,217.5,217.61,217.33,217.46,20075.0,209.1161,209.2219,208.9527,209.0776,20075.0
2023-06-15 11:20:00,217.49,217.8,217.41,217.73,12608.0,209.1065,209.4045,209.0296,209.3372,12608.0
2023-06-15 11:25:00,217.77,217.95,217.72,217.76,13996.0,209.3757,209.5488,209.3276,209.3661,13996.0
2023-06-15 11:30:00,217.73,217.73,217.37,217.49,8265.0,209.3372,209.3372,208.9911,209.1065,8265.0
2023-06-15 11:35:00,217.47,217.84,217.4,217.82,17426.0,209.0873,209.443,209.02,209.4238,17426.0
2023-06-15 11:40:00,217.86,217.95,217.68,217.74,16321.0,209.4622,209.5488,209.2892,209.3468,16321.0
2023-06-15 11:45:00,217.77,218.04,217.65,217.98,26467.0,209.3757,209.6353,209.2603,209.5776,26467.0
2023-06-15 11:50:00,217.94,218.12,217.77,218.05,16212.0,209.5391,209.7122,209.3757,209.6449,16212.0
2023-06-15 11:55:00,218.0,218.03,217.86,217.95,17198.0,209.5968,209.6257,209.4622,209.5488,17198.0
2023-06-15 12:00:00,217.94,218.06,217.94,217.95,10925.0,209.5391,209.6545,209.5391,209.5488,10925.0
2023-06-15 12:05:00,217.94,217.98,217.83,217.96,8407.0,209.5391,209.5776,209.4334,209.5584,8407.0
2023-06-15 12:10:00,217.99,218.02,217.81,217.88,10085.0,209.5872,209.6161,209.4141,209.4814,10085.0
2023-06-15 12:15:00,217.93,218.07,217.93,218.02,7162.0,209.5295,209.6641,209.5295,209.6161,7162.0
2023-06-15 12:20:00,218.02,218.53,218.02,218.53,19619.0,209.6161,210.1064,209.6161,210.1064,19619.0
2023-06-15 12:25:00,218.52,218.6,218.21,218.25,10962.0,210.0968,210.1737,209.7987,209.8372,10962.0
2023-06-15 12:30:00,218.22,218.41,218.21,218.31,5298.0,209.8083,209.991,209.7987,209.8949,5298.0
2023-06-15 12:35:00,218.34,218.55,218.34,218.44,6782.0,209.9237,210.1256,209.9237,210.0199,6782.0
2023-06-15 12:40:00,218.44,218.52,218.41,218.42,7441.0,210.0199,210.0968,209.991,210.0006,7441.0
2023-06-15 12:45:00,218.41,218.41,218.26,218.26,8790.0,209.991,209.991,209.8468,209.8468,8790.0
2023-06-15 12:50:00,218.23,218.45,218.2,218.45,7568.0,209.818,210.0295,209.7891,210.0295,7568.0
2023-06-15 12:55:00,218.44,218.47,218.29,218.47,5611.0,210.0199,210.0487,209.8756,210.0487,5611.0
2023-06-15 13:00:00,218.5,218.53,218.3,218.38,8806.0,210.0776,210.1064,209.8853,209.9622,8806.0
2023-06-15 13:05:00,218.38,218.42,218.17,218.25,8211.0,209.9622,210.0006,209.7603,209.8372,8211.0
2023-06-15 13:10:00,218.22,218.29,218.05,218.05,7927.0,209.8083,209.8756,209.6449,209.6449,7927.0
2023-06-15 13:15:00,218.05,218.11,217.99,218.06,10630.0,209.6449,209.7026,209.5872,209.6545,10630.0
2023-06-15 13:20:00,218.03,218.3,218.03,218.25,10609.0,209.6257,209.8853,209.6257,209.8372,10609.0
2023-06-15 13:25:00,218.28,218.45,218.25,218.29,7533.0,209.866,210.0295,209.8372,209.8756,7533.0
2023-06-15 13:30:00,218.34,218.5,218.34,218.36,7034.0,209.9237,210.0776,209.9237,209.9429,7034.0
2023-06-15 13:35:00,218.36,218.42,218.2,218.24,5398.0,209.9429,210.0006,209.7891,209.8276,5398.0
2023-06-15 13:40:00,218.28,218.54,218.21,218.54,6222.0,209.866,210.116,209.7987,210.116,6222.0
2023-06-15 13:45:00,218.55,218.71,218.53,218.59,11539.0,210.1256,210.2795,210.1064,210.1641,11539.0
2023-06-15 13:50:00,218.62,218.69,218.59,218.66,4788.0,210.1929,210.2602,210.1641,210.2314,4788.0
2023-06-15 13:55:00,218.69,218.79,218.69,218.75,9170.0,210.2602,210.3564,210.2602,210.3179,9170.0
2023-06-15 14:00:00,218.77,218.82,218.52,218.58,10518.0,210.3371,210.3852,210.0968,210.1545,10518.0
2023-06-15 14:05:00,218.6,218.66,218.33,218.33,7812.0,210.1737,210.2314,209.9141,209.9141,7812.0
2023-06-15 14:10:00,218.32,218.43,218.27,218.34,13213.0,209.9045,210.0102,209.8564,209.9237,13213.0
2023-06-15 14:15:00,218.31,218.51,218.31,218.48,4947.0,209.8949,210.0872,209.8949,210.0583,4947.0
2023-06-15 14:20:00,218.46,218.66,218.44,218.59,5025.0,210.0391,210.2314,210.0199,210.1641,5025.0
2023-06-15 14:25:00,218.59,218.68,218.52,218.58,8996.0,210.1641,210.2506,210.0968,210.1545,8996.0
2023-06-15 14:30:00,218.64,218.91,218.64,218.91,9373.0,210.2122,210.4717,210.2122,210.4717,9373.0
2023-06-15 14:35:00,218.93,219.08,218.89,218.95,11043.0,210.491,210.6352,210.4525,210.5102,11043.0
2023-06-15 14:40:00,218.94,219.06,218.81,219.06,10229.0,210.5006,210.616,210.3756,210.616,10229.0
2023-06-15 14:45:00,219.07,219.09,218.88,218.95,7625.0,210.6256,210.6448,210.4429,210.5102,7625.0
2023-06-15 14:50:00,218.93,219.15,218.93,219.11,15848.0,210.491,210.7025,210.491,210.664,15848.0
2023-06-15 14:55:00,219.11,219.25,219.04,219.13,16832.0,210.664,210.7986,210.5967,210.6833,16832.0
2023-06-15 15:00:00,219.13,219.29,218.83,218.88,9261.0,210.6833,210.8371,210.3948,210.4429,9261.0
2023-06-15 15:05:00,218.89,218.99,218.64,218.95,22579.0,210.4525,210.5487,210.2122,210.5102,22579.0
2023-06-15 15:10:00,218.92,219.05,218.83,218.99,12677.0,210.4814,210.6063,210.3948,210.5487,12677.0
2023-06-15 15:15:00,219.11,219.16,218.78,218.79,10919.0,210.664,210.7121,210.3468,210.3564,10919.0
2023-06-15 15:20:00,218.79,218.86,218.63,218.76,8299.0,210.3564,210.4237,210.2025,210.3275,8299.0
2023-06-15 15:25:00,218.77,219.04,218.68,219.01,16691.0,210.3371,210.5967,210.2506,210.5679,16691.0
2023-06-15 15:30:00,219.06,219.23,219.04,219.19,15577.0,210.616,210.7794,210.5967,210.741,15577.0
2023-06-15 15:35:00,219.21,219.21,218.99,219.13,19576.0,210.7602,210.7602,210.5487,210.6833,19576.0
2023-06-15 15:40:00,219.15,219.39,219.12,219.34,19023.0,210.7025,210.9332,210.6737,210.8852,19023.0
2023-06-15 15:45:00,219.32,219.53,219.26,219.45,22234.0,210.8659,211.0678,210.8083,210.9909,22234.0
2023-06-15 15:50:00,219.44,219.6,219.15,219.15,41693.0,210.9813,211.1351,210.7025,210.7025,41693.0
2023-06-15 15:55:00,219.15,219.15,218.61,218.96,129672.0,210.7025,210.7025,210.1833,210.5198,129672.0
2023-06-16 09:30:00,219.34,219.34,219.09,219.09,300.0,210.8852,210.8852,210.6448,210.6448,300.0
2023-06-16 09:35:00,219.49,219.49,217.07,217.3,629809.0,211.0294,211.0294,208.7027,208.9238,629809.0
2023-06-16 09:40:00,217.29,217.85,216.98,217.69,28630.0,208.9142,209.4526,208.6161,209.2988,28630.0
2023-06-16 09:45:00,217.69,217.83,216.85,217.64,23591.0,209.2988,209.4334,208.4912,209.2507,23591.0
2023-06-16 09:50:00,217.74,217.87,217.4,217.59,16955.0,209.3468,209.4718,209.02,209.2026,16955.0
2023-06-16 09:55:00,217.73,217.73,217.19,217.42,20214.0,209.3372,209.3372,208.818,209.0392,20214.0
2023-06-16 10:00:00,217.41,218.06,217.41,218.06,22868.0,209.0296,209.6545,209.0296,209.6545,22868.0
2023-06-16 10:05:00,218.04,218.52,217.98,218.39,15674.0,209.6353,210.0968,209.5776,209.9718,15674.0
2023-06-16 10:10:00,218.54,218.77,218.18,218.19,16020.0,210.116,210.3371,209.7699,209.7795,16020.0
2023-06-16 10:15:00,218.32,218.82,218.31,218.69,13803.0,209.9045,210.3852,209.8949,210.2602,13803.0
2023-06-16 10:20:00,218.74,219.06,218.57,218.99,13452.0,210.3083,210.616,210.1449,210.5487,13452.0
2023-06-16 10:25:00,219.0,219.24,218.88,219.19,14454.0,210.5583,210.789,210.4429,210.741,14454.0
2023-06-16 10:30:00,219.16,219.34,218.95,219.27,12355.0,210.7121,210.8852,210.5102,210.8179,12355.0
2023-06-16 10:35:00,219.26,219.38,218.84,218.96,12793.0,210.8083,210.9236,210.4044,210.5198,12793.0
2023-06-16 10:40:00,218.91,218.91,218.23,218.41,8120.0,210.4717,210.4717,209.818,209.991,8120.0
2023-06-16 10:45:00,218.22,218.47,218.08,218.09,6398.0,209.8083,210.0487,209.6737,209.6834,6398.0
2023-06-16 10:50:00,217.98,218.37,217.98,218.33,9866.0,209.5776,209.9526,209.5776,209.9141,9866.0
2023-06-16 10:55:00,218.32,218.47,218.12,218.12,10261.0,209.9045,210.0487,209.7122,209.7122,10261.0
2023-06-16 11:00:00,218.05,218.16,217.75,218.08,9634.0,209.6449,209.7507,209.3565,209.6737,9634.0
2023-06-16 11:05:00,218.05,218.39,218.01,218.37,6092.0,209.6449,209.9718,209.6064,209.9526,6092.0
2023-06-16 11:10:00,218.34,218.57,218.32,218.49,8995.0,209.9237,210.1449,209.9045,210.0679,8995.0
2023-06-16 11:15:00,218.49,218.49,218.09,218.12,14328.0,210.0679,210.0679,209.6834,209.7122,14328.0
2023-06-16 11:20:00,218.09,218.1,217.66,217.8,13230.0,209.6834,209.693,209.2699,209.4045,13230.0
2023-06-16 11:25:00,217.84,218.02,217.66,218.02,7187.0,209.443,209.6161,209.2699,209.6161,7187.0
2023-06-16 11:30:00,218.03,218.11,217.7,217.73,9751.0,209.6257,209.7026,209.3084,209.3372,9751.0
2023-06-16 11:35:00,217.7,217.74,217.54,217.67,6032.0,209.3084,209.3468,209.1546,209.2795,6032.0
2023-06-16 11:40:00,217.75,217.9,217.65,217.81,8473.0,209.3565,209.5007,209.2603,209.4141,8473.0
2023-06-16 11:45:00,217.82,217.94,217.59,217.74,11246.0,209.4238,209.5391,209.2026,209.3468,11246.0
2023-06-16 11:50:00,217.63,217.75,217.44,217.75,10113.0,209.2411,209.3565,209.0584,209.3565,10113.0
2023-06-16 11:55:00,217.76,218.1,217.75,218.08,6805.0,209.3661,209.693,209.3565,209.6737,6805.0
2023-06-16 12:00:00,218.12,218.24,218.04,218.24,7435.0,209.7122,209.8276,209.6353,209.8276,7435.0
2023-06-16 12:05:00,218.22,218.24,217.77,217.91,16706.0,209.8083,209.8276,209.3757,209.5103,16706.0
2023-06-16 12:10:00,217.94,217.95,217.67,217.7,11787.0,209.5391,209.5488,209.2795,209.3084,11787.0
2023-06-16 12:15:00,217.64,218.07,217.6,218.07,8123.0,209.2507,209.6641,209.2122,209.6641,8123.0
2023-06-16 12:20:00,218.0,218.28,217.98,218.28,8211.0,209.5968,209.866,209.5776,209.866,8211.0
2023-06-16 12:25:00,218.3,218.33,218.2,218.28,5849.0,209.8853,209.9141,209.7891,209.866,5849.0
2023-06-16 12:30:00,218.23,218.4,218.15,218.33,8014.0,209.818,209.9814,209.741,209.9141,8014.0
2023-06-16 12:35:00,218.31,218.43,218.19,218.2,6955.0,209.8949,210.0102,209.7795,209.7891,6955.0
2023-06-16 12:40:00,218.13,218.24,217.9,218.23,9716.0,209.7218,209.8276,209.5007,209.818,9716.0
2023-06-16 12:45:00,218.24,218.47,218.18,218.46,9612.0,209.8276,210.0487,209.7699,210.0391,9612.0
2023-06-16 12:50:00,218.45,218.69,218.35,218.66,4715.0,210.0295,210.2602,209.9333,210.2314,4715.0
2023-06-16 12:55:00,218.66,218.75,218.58,218.59,7925.0,210.2314,210.3179,210.1545,210.1641,7925.0
2023-06-16 13:00:00,218.62,218.72,218.53,218.6,7998.0,210.1929,210.2891,210.1064,210.1737,7998.0
2023-06-16 13:05:00,218.62,218.71,218.38,218.42,9979.0,210.1929,210.2795,209.9622,210.0006,9979.0
2023-06-16 13:10:00,218.38,218.57,218.34,218.53,10247.0,209.9622,210.1449,209.9237,210.1064,10247.0
2023-06-16 13:15:00,218.58,218.74,218.55,218.73,6843.0,210.1545,210.3083,210.1256,210.2987,6843.0
2023-06-16 13:20:00,218.74,218.86,218.66,218.71,14565.0,210.3083,210.4237,210.2314,210.2795,14565.0
2023-06-16 13:25:00,218.7,218.8,218.62,218.71,17638.0,210.2698,210.366,210.1929,210.2795,17638.0
2023-06-16 13:30:00,218.69,218.83,218.54,218.54,8484.0,210.2602,210.3948,210.116,210.116,8484.0
2023-06-16 13:35:00,218.59,218.74,218.5,218.7,7368.0,210.1641,210.3083,210.0776,210.2698,7368.0
2023-06-16 13:40:00,218.71,218.78,218.67,218.73,9253.0,210.2795,210.3468,210.241,210.2987,9253.0
2023-06-16 13:45:00,218.73,218.73,218.57,218.63,7331.0,210.2987,210.2987,210.1449,210.2025,7331.0
2023-06-16 13:50:00,218.65,218.72,218.49,218.63,4231.0,210.2218,210.2891,210.0679,210.2025,4231.0
2023-06-16 13:55:00,218.66,218.81,218.61,218.81,9051.0,210.2314,210.3756,210.1833,210.3756,9051.0
2023-06-16 14:00:00,218.78,218.82,218.47,218.57,11601.0,210.3468,210.3852,210.0487,210.1449,11601.0
2023-06-16 14:05:00,218.59,218.59,218.36,218.36,6558.0,210.1641,210.1641,209.9429,209.9429,6558.0
2023-06-16 14:10:00,218.36,218.52,218.29,218.39,8989.0,209.9429,210.0968,209.8756,209.9718,8989.0
2023-06-16 14:15:00,218.34,218.44,218.14,218.21,5889.0,209.9237,210.0199,209.7314,209.7987,5889.0
2023-06-16 14:20:00,218.28,218.39,218.2,218.24,7719.0,209.866,209.9718,209.7891,209.8276,7719.0
2023-06-16 14:25:00,218.17,218.2,218.05,218.18,6502.0,209.7603,209.7891,209.6449,209.7699,6502.0
2023-06-16 14:30:00,218.19,218.21,217.9,217.97,7083.0,209.7795,209.7987,209.5007,209.568,7083.0
2023-06-16 14:35:00,218.0,218.1,217.87,218.0,15010.0,209.5968,209.693,209.4718,209.5968,15010.0
2023-06-16 14:40:00,217.97,218.04,217.81,217.81,5678.0,209.568,209.6353,209.4141,209.4141,5678.0
2023-06-16 14:45:00,217.8,217.94,217.8,217.88,6877.0,209.4045,209.5391,209.4045,209.4814,6877.0
2023-06-16 14:50:00,217.78,217.86,217.61,217.65,9514.0,209.3853,209.4622,209.2219,209.2603,9514.0
2023-06-16 14:55:00,217.65,217.69,217.47,217.59,9752.0,209.2603,209.2988,209.0873,209.2026,9752.0
2023-06-16 15:00:00,217.59,217.66,217.37,217.64,10170.0,209.2026,209.2699,208.9911,209.2507,10170.0
2023-06-16 15:05:00,217.65,217.67,217.23,217.34,9710.0,209.2603,209.2795,208.8565,208.9623,9710.0
2023-06-16 15:10:00,217.33,217.43,217.24,217.24,17353.0,208.9527,209.0488,208.8661,208.8661,17353.0
2023-06-16 15:15:00,217.23,217.48,217.22,217.41,11209.0,208.8565,209.0969,208.8469,209.0296,11209.0
2023-06-16 15:20:00,217.47,217.7,217.44,217.57,12051.0,209.0873,209.3084,209.0584,209.1834,12051.0
2023-06-16 15:25:00,217.57,217.57,217.27,217.43,16203.0,209.1834,209.1834,208.895,209.0488,16203.0
2023-06-16 15:30:00,217.38,217.52,217.32,217.52,22976.0,209.0007,209.1353,208.943,209.1353,22976.0
2023-06-16 15:35:00,217.52,217.71,217.42,217.69,22661.0,209.1353,209.318,209.0392,209.2988,22661.0
2023-06-16 15:40:00,217.69,217.88,217.62,217.75,48664.0,209.2988,209.4814,209.2315,209.3565,48664.0
2023-06-16 15:45:00,217.73,217.93,217.67,217.74,53698.0,209.3372,209.5295,209.2795,209.3468,53698.0
2023-06-16 15:50:00,217.82,218.03,217.3,217.35,68270.0,209.4238,209.6257,208.9238,208.9719,68270.0
2023-06-16 15:55:00,217.35,217.5,217.02,217.27,154442.0,208.9719,209.1161,208.6546,208.895,154442.0
2023-06-20 09:30:00,215.83,215.93,215.05,215.91,68397.0,207.5105,207.6066,206.7605,207.5874,68397.0
2023-06-20 09:35:00,215.95,216.75,215.81,216.05,27663.0,207.6258,208.395,207.4912,207.722,27663.0
2023-06-20 09:40:00,216.05,216.09,215.15,215.93,25014.0,207.722,207.7604,206.8567,207.6066,25014.0
2023-06-20 09:45:00,215.96,216.41,215.74,216.05,16555.0,207.6355,208.0681,207.4239,207.722,16555.0
2023-06-20 09:50:00,215.97,216.62,215.83,216.62,22543.0,207.6451,208.27,207.5105,208.27,22543.0
2023-06-20 09:55:00,216.37,216.73,216.0,216.08,20884.0,208.0297,208.3758,207.6739,207.7508,20884.0
2023-06-20 10:00:00,216.16,216.16,215.39,215.69,39713.0,207.8277,207.8277,207.0874,207.3759,39713.0
2023-06-20 10:05:00,215.67,216.09,215.64,215.86,14099.0,207.3566,207.7604,207.3278,207.5393,14099.0
2023-06-20 10:10:00,215.82,216.17,215.77,215.81,10999.0,207.5009,207.8374,207.4528,207.4912,10999.0
2023-06-20 10:15:00,215.8,215.81,215.27,215.34,18927.0,207.4816,207.4912,206.9721,207.0394,18927.0
2023-06-20 10:20:00,215.33,215.42,214.9,214.9,26455.0,207.0297,207.1163,206.6163,206.6163,26455.0
2023-06-20 10:25:00,214.85,214.9,214.58,214.9,17664.0,206.5682,206.6163,206.3087,206.6163,17664.0
2023-06-20 10:30:00,214.8,215.18,214.66,214.92,14087.0,206.5202,206.8855,206.3856,206.6355,14087.0
2023-06-20 10:35:00,214.87,215.04,214.48,214.55,11444.0,206.5875,206.7509,206.2125,206.2798,11444.0
2023-06-20 10:40:00,214.5,215.02,214.46,214.99,11374.0,206.2317,206.7317,206.1933,206.7028,11374.0
2023-06-20 10:45:00,214.94,215.21,214.8,215.0,18803.0,206.6548,206.9144,206.5202,206.7125,18803.0
2023-06-20 10:50:00,214.94,215.12,214.52,214.64,9142.0,206.6548,206.8278,206.251,206.3663,9142.0
2023-06-20 10:55:00,214.5,214.89,214.41,214.83,16719.0,206.2317,206.6067,206.1452,206.549,16719.0
2023-06-20 11:00:00,214.87,215.07,214.77,214.91,15735.0,206.5875,206.7798,206.4913,206.6259,15735.0
2023-06-20 11:05:00,214.85,215.18,214.84,215.06,5760.0,206.5682,206.8855,206.5586,206.7702,5760.0
2023-06-20 11:10:00,215.02,215.12,214.82,215.12,9033.0,206.7317,206.8278,206.5394,206.8278,9033.0
2023-06-20 11:15:00,215.04,215.11,214.66,214.66,14218.0,206.7509,206.8182,206.3856,206.3856,14218.0
2023-06-20 11:20:00,214.68,214.84,214.62,214.84,11692.0,206.4048,206.5586,206.3471,206.5586,11692.0
2023-06-20 11:25:00,214.81,214.97,214.78,214.78,7481.0,206.5298,206.6836,206.5009,206.5009,7481.0
2023-06-20 11:30:00,214.77,215.01,214.7,214.92,13329.0,206.4913,206.7221,206.424,206.6355,13329.0
2023-06-20 11:35:00,214.96,215.13,214.91,215.05,9815.0,206.674,206.8375,206.6259,206.7605,9815.0
2023-06-20 11:40:00,215.03,215.03,214.6,214.73,7425.0,206.7413,206.7413,206.3279,206.4529,7425.0
2023-06-20 11:45:00,214.72,214.79,214.61,214.79,7352.0,206.4433,206.5106,206.3375,206.5106,7352.0
2023-06-20 11:50:00,214.75,214.92,214.72,214.88,4742.0,206.4721,206.6355,206.4433,206.5971,4742.0
2023-06-20 11:55:00,214.9,215.14,214.9,215.04,8589.0,206.6163,206.8471,206.6163,206.7509,8589.0
2023-06-20 12:00:00,215.07,215.12,214.98,215.04,9941.0,206.7798,206.8278,206.6932,206.7509,9941.0
2023-06-20 12:05:00,215.07,215.12,214.86,214.92,11658.0,206.7798,206.8278,206.5779,206.6355,11658.0
2023-06-20 12:10:00,214.92,215.14,214.91,215.05,10799.0,206.6355,206.8471,206.6259,206.7605,10799.0
2023-06-20 12:15:00,215.07,215.22,215.03,215.16,11781.0,206.7798,206.924,206.7413,206.8663,11781.0
2023-06-20 12:20:00,215.16,215.36,215.15,215.36,11734.0,206.8663,207.0586,206.8567,207.0586,11734.0
2023-06-20 12:25:00,215.35,215.53,215.27,215.28,13588.0,207.049,207.222,206.9721,206.9817,13588.0
2023-06-20 12:30:00,215.28,215.34,214.99,215.12,10820.0,206.9817,207.0394,206.7028,206.8278,10820.0
2023-06-20 12:35:00,215.2,215.52,215.08,215.34,10798.0,206.9048,207.2124,206.7894,207.0394,10798.0
2023-06-20 12:40:00,215.42,215.87,215.41,215.69,8067.0,207.1163,207.5489,207.1067,207.3759,8067.0
2023-06-20 12:45:00,215.7,215.86,215.67,215.79,9781.0,207.3855,207.5393,207.3566,207.472,9781.0
2023-06-20 12:50:00,215.85,215.86,215.54,215.82,7417.0,207.5297,207.5393,207.2316,207.5009,7417.0
2023-06-20 12:55:00,215.86,216.11,215.86,216.03,28563.0,207.5393,207.7797,207.5393,207.7028,28563.0
2023-06-20 13:00:00,216.0,216.11,215.97,216.06,9207.0,207.6739,207.7797,207.6451,207.7316,9207.0
2023-06-20 13:05:00,216.12,216.12,215.92,215.95,9087.0,207.7893,207.7893,207.597,207.6258,9087.0
2023-06-20 13:10:00,215.91,216.07,215.85,216.01,6696.0,207.5874,207.7412,207.5297,207.6835,6696.0
2023-06-20 13:15:00,216.03,216.09,215.89,215.9,5659.0,207.7028,207.7604,207.5682,207.5778,5659.0
2023-06-20 13:20:00,215.91,216.06,215.85,216.03,8888.0,207.5874,207.7316,207.5297,207.7028,8888.0
2023-06-20 13:25:00,216.05,216.05,215.72,215.83,7021.0,207.722,207.722,207.4047,207.5105,7021.0
2023-06-20 13:30:00,215.81,216.09,215.8,215.95,8037.0,207.4912,207.7604,207.4816,207.6258,8037.0
2023-06-20 13:35:00,215.97,216.0,215.88,215.99,6650.0,207.6451,207.6739,207.5585,207.6643,6650.0
2023-06-20 13:40:00,215.99,216.1,215.96,215.96,7044.0,207.6643,207.7701,207.6355,207.6355,7044.0
2023-06-20 13:45:00,215.95,216.01,215.87,215.95,11824.0,207.6258,207.6835,207.5489,207.6258,11824.0
2023-06-20 13:50:00,215.94,216.03,215.8,215.81,7429.0,207.6162,207.7028,207.4816,207.4912,7429.0
2023-06-20 13:55:00,215.82,215.82,215.65,215.71,6041.0,207.5009,207.5009,207.3374,207.3951,6041.0
2023-06-20 14:00:00,215.72,216.01,215.69,215.98,7724.0,207.4047,207.6835,207.3759,207.6547,7724.0
2023-06-20 14:05:00,216.0,216.03,215.91,215.91,5814.0,207.6739,207.7028,207.5874,207.5874,5814.0
2023-06-20 14:10:00,215.91,216.07,215.91,215.97,5673.0,207.5874,207.7412,207.5874,207.6451,5673.0
2023-06-20 14:15:00,215.99,216.07,215.83,216.06,13029.0,207.6643,207.7412,207.5105,207.7316,13029.0
2023-06-20 14:20:00,216.06,216.12,215.93,215.96,4761.0,207.7316,207.7893,207.6066,207.6355,4761.0
2023-06-20 14:25:00,216.0,216.15,215.93,216.11,4178.0,207.6739,207.8181,207.6066,207.7797,4178.0
2023-06-20 14:30:00,216.11,216.15,215.98,216.07,5314.0,207.7797,207.8181,207.6547,207.7412,5314.0
2023-06-20 14:35:00,216.08,216.11,215.85,215.88,7101.0,207.7508,207.7797,207.5297,207.5585,7101.0
2023-06-20 14:40:00,215.86,215.9,215.67,215.79,7048.0,207.5393,207.5778,207.3566,207.472,7048.0
2023-06-20 14:45:00,215.77,215.98,215.74,215.92,12953.0,207.4528,207.6547,207.4239,207.597,12953.0
2023-06-20 14:50:00,215.91,216.05,215.89,215.91,6277.0,207.5874,207.722,207.5682,207.5874,6277.0
2023-06-20 14:55:00,215.9,216.07,215.88,215.91,13700.0,207.5778,207.7412,207.5585,207.5874,13700.0
2023-06-20 15:00:00,216.01,216.17,215.94,215.95,15599.0,207.6835,207.8374,207.6162,207.6258,15599.0
2023-06-20 15:05:00,215.94,215.94,215.56,215.79,18878.0,207.6162,207.6162,207.2509,207.472,18878.0
2023-06-20 15:10:00,215.81,215.98,215.81,215.92,8860.0,207.4912,207.6547,207.4912,207.597,8860.0
2023-06-20 15:15:00,215.91,215.91,215.65,215.78,9503.0,207.5874,207.5874,207.3374,207.4624,9503.0
2023-06-20 15:20:00,215.79,215.96,215.75,215.93,9663.0,207.472,207.6355,207.4336,207.6066,9663.0
2023-06-20 15:25:00,215.96,216.02,215.91,215.98,19472.0,207.6355,207.6931,207.5874,207.6547,19472.0
2023-06-20 15:30:00,216.01,216.01,215.66,215.68,18576.0,207.6835,207.6835,207.347,207.3663,18576.0
2023-06-20 15:35:00,215.69,215.85,215.59,215.81,15009.0,207.3759,207.5297,207.2797,207.4912,15009.0
2023-06-20 15:40:00,215.81,215.89,215.72,215.89,13056.0,207.4912,207.5682,207.4047,207.5682,13056.0
2023-06-20 15:45:00,215.88,215.99,215.85,215.92,23674.0,207.5585,207.6643,207.5297,207.597,23674.0
2023-06-20 15:50:00,215.89,216.07,215.6,215.64,37369.0,207.5682,207.7412,207.2893,207.3278,37369.0
2023-06-20 15:55:00,215.63,215.63,215.37,215.38,145940.0,207.3182,207.3182,207.0682,207.0778,145940.0
2023-06-21 09:30:00,215.64,215.74,214.32,214.63,36578.0,207.3278,207.4239,206.0587,206.3567,36578.0
2023-06-21 09:35:00,214.62,215.05,214.61,214.9,23854.0,206.3471,206.7605,206.3375,206.6163,23854.0
2023-06-21 09:40:00,214.92,215.23,214.57,214.58,20979.0,206.6355,206.9336,206.299,206.3087,20979.0
2023-06-21 09:45:00,214.57,215.37,214.57,215.34,18980.0,206.299,207.0682,206.299,207.0394,18980.0
2023-06-21 09:50:00,215.35,215.52,214.88,215.52,12821.0,207.049,207.2124,206.5971,207.2124,12821.0
2023-06-21 09:55:00,215.67,215.67,214.98,215.18,20178.0,207.3566,207.3566,206.6932,206.8855,20178.0
2023-06-21 10:00:00,215.22,215.27,214.23,214.28,30703.0,206.924,206.9721,205.9721,206.0202,30703.0
2023-06-21 10:05:00,214.28,214.56,214.24,214.28,26062.0,206.0202,206.2894,205.9818,206.0202,26062.0
2023-06-21 10:10:00,214.31,214.78,214.14,214.63,18437.0,206.0491,206.5009,205.8856,206.3567,18437.0
2023-06-21 10:15:00,214.53,214.95,214.42,214.67,17073.0,206.2606,206.6644,206.1548,206.3952,17073.0
2023-06-21 10:20:00,214.68,214.78,214.44,214.61,17265.0,206.4048,206.5009,206.174,206.3375,17265.0
2023-06-21 10:25:00,214.57,215.08,214.56,214.58,12563.0,206.299,206.7894,206.2894,206.3087,12563.0
2023-06-21 10:30:00,214.68,214.71,214.32,214.52,14971.0,206.4048,206.4336,206.0587,206.251,14971.0
2023-06-21 10:35:00,214.54,214.75,214.47,214.75,11355.0,206.2702,206.4721,206.2029,206.4721,11355.0
2023-06-21 10:40:00,214.75,214.76,214.29,214.34,8131.0,206.4721,206.4817,206.0298,206.0779,8131.0
2023-06-21 10:45:00,214.28,214.28,214.02,214.09,20274.0,206.0202,206.0202,205.7702,205.8375,20274.0
2023-06-21 10:50:00,214.16,214.23,213.87,214.2,14324.0,205.9048,205.9721,205.626,205.9433,14324.0
2023-06-21 10:55:00,214.24,214.65,214.13,214.65,22804.0,205.9818,206.376,205.876,206.376,22804.0
2023-06-21 11:00:00,214.79,215.05,214.79,214.89,16315.0,206.5106,206.7605,206.5106,206.6067,16315.0
2023-06-21 11:05:00,214.95,214.95,214.54,214.54,8286.0,206.6644,206.6644,206.2702,206.2702,8286.0
2023-06-21 11:10:00,214.67,214.91,214.51,214.91,13381.0,206.3952,206.6259,206.2414,206.6259,13381.0
2023-06-21 11:15:00,214.91,214.96,214.65,214.81,14135.0,206.6259,206.674,206.376,206.5298,14135.0
2023-06-21 11:20:00,214.93,215.2,214.89,215.08,9011.0,206.6452,206.9048,206.6067,206.7894,9011.0
2023-06-21 11:25:00,215.08,215.2,215.06,215.08,13451.0,206.7894,206.9048,206.7702,206.7894,13451.0
2023-06-21 11:30:00,215.03,215.05,214.73,214.91,10988.0,206.7413,206.7605,206.4529,206.6259,10988.0
2023-06-21 11:35:00,214.84,215.17,214.84,215.01,15083.0,206.5586,206.8759,206.5586,206.7221,15083.0
2023-06-21 11:40:00,215.08,215.32,215.08,215.16,18279.0,206.7894,207.0201,206.7894,206.8663,18279.0
2023-06-21 11:45:00,215.15,215.25,214.92,214.97,15188.0,206.8567,206.9528,206.6355,206.6836,15188.0
2023-06-21 11:50:00,214.94,214.98,214.81,214.85,15979.0,206.6548,206.6932,206.5298,206.5682,15979.0
2023-06-21 11:55:00,214.84,215.0,214.81,214.96,11468.0,206.5586,206.7125,206.5298,206.674,11468.0
2023-06-21 12:00:00,214.94,215.27,214.94,215.13,12832.0,206.6548,206.9721,206.6548,206.8375,12832.0
2023-06-21 12:05:00,215.11,215.43,215.06,215.32,20822.0,206.8182,207.1259,206.7702,207.0201,20822.0
2023-06-21 12:10:00,215.34,215.53,215.26,215.32,14532.0,207.0394,207.222,206.9624,207.0201,14532.0
2023-06-21 12:15:00,215.33,215.57,215.26,215.48,10073.0,207.0297,207.2605,206.9624,207.174,10073.0
2023-06-21 12:20:00,215.45,215.53,215.32,215.5,10661.0,207.1451,207.222,207.0201,207.1932,10661.0
2023-06-21 12:25:00,215.48,215.59,215.38,215.59,9891.0,207.174,207.2797,207.0778,207.2797,9891.0
2023-06-21 12:30:00,215.6,215.81,215.55,215.62,14513.0,207.2893,207.4912,207.2413,207.3086,14513.0
2023-06-21 12:35:00,215.61,215.66,215.47,215.5,13925.0,207.299,207.347,207.1643,207.1932,13925.0
2023-06-21 12:40:00,215.5,215.51,214.99,215.03,14832.0,207.1932,207.2028,206.7028,206.7413,14832.0
2023-06-21 12:45:00,215.0,215.0,214.58,214.61,17956.0,206.7125,206.7125,206.3087,206.3375,17956.0
2023-06-21 12:50:00,214.63,214.9,214.63,214.78,10726.0,206.3567,206.6163,206.3567,206.5009,10726.0
2023-06-21 12:55:00,214.76,214.87,214.6,214.65,9036.0,206.4817,206.5875,206.3279,206.376,9036.0
2023-06-21 13:00:00,214.62,214.62,214.42,214.61,11699.0,206.3471,206.3471,206.1548,206.3375,11699.0
2023-06-21 13:05:00,214.55,214.63,214.46,214.61,7932.0,206.2798,206.3567,206.1933,206.3375,7932.0
2023-06-21 13:10:00,214.62,214.78,214.51,214.55,8970.0,206.3471,206.5009,206.2414,206.2798,8970.0
2023-06-21 13:15:00,214.48,214.71,214.47,214.53,6821.0,206.2125,206.4336,206.2029,206.2606,6821.0
2023-06-21 13:20:00,214.53,214.63,214.43,214.54,8611.0,206.2606,206.3567,206.1644,206.2702,8611.0
2023-06-21 13:25:00,214.58,214.71,214.54,214.59,5535.0,206.3087,206.4336,206.2702,206.3183,5535.0
2023-06-21 13:30:00,214.62,214.84,214.59,214.83,9429.0,206.3471,206.5586,206.3183,206.549,9429.0
2023-06-21 13:35:00,214.83,214.97,214.75,214.93,9653.0,206.549,206.6836,206.4721,206.6452,9653.0
2023-06-21 13:40:00,214.94,215.06,214.86,214.91,7204.0,206.6548,206.7702,206.5779,206.6259,7204.0
2023-06-21 13:45:00,214.92,215.04,214.91,215.01,9675.0,206.6355,206.7509,206.6259,206.7221,9675.0
2023-06-21 13:50:00,215.01,215.12,214.97,215.08,6455.0,206.7221,206.8278,206.6836,206.7894,6455.0
2023-06-21 13:55:00,215.08,215.13,214.96,215.13,9893.0,206.7894,206.8375,206.674,206.8375,9893.0
2023-06-21 14:00:00,215.13,215.14,214.84,214.92,5454.0,206.8375,206.8471,206.5586,206.6355,5454.0
2023-06-21 14:05:00,214.92,215.02,214.9,214.9,7710.0,206.6355,206.7317,206.6163,206.6163,7710.0
2023-06-21 14:10:00,214.9,215.04,214.85,215.02,9522.0,206.6163,206.7509,206.5682,206.7317,9522.0
2023-06-21 14:15:00,215.02,215.16,215.0,215.16,9651.0,206.7317,206.8663,206.7125,206.8663,9651.0
2023-06-21 14:20:00,215.16,215.32,215.15,215.3,11279.0,206.8663,207.0201,206.8567,207.0009,11279.0
2023-06-21 14:25:00,215.3,215.46,215.23,215.46,12111.0,207.0009,207.1547,206.9336,207.1547,12111.0
2023-06-21 14:30:00,215.45,215.56,215.41,215.47,9827.0,207.1451,207.2509,207.1067,207.1643,9827.0
2023-06-21 14:35:00,215.51,215.53,215.23,215.29,7806.0,207.2028,207.222,206.9336,206.9913,7806.0
2023-06-21 14:40:00,215.31,215.32,215.08,215.08,10493.0,207.0105,207.0201,206.7894,206.7894,10493.0
2023-06-21 14:45:00,215.09,215.1,214.94,214.95,10899.0,206.799,206.8086,206.6548,206.6644,10899.0
2023-06-21 14:50:00,214.91,215.15,214.9,215.14,9464.0,206.6259,206.8567,206.6163,206.8471,9464.0
2023-06-21 14:55:00,215.15,215.15,215.0,215.09,9380.0,206.8567,206.8567,206.7125,206.799,9380.0
2023-06-21 15:00:00,215.07,215.08,214.66,214.67,11213.0,206.7798,206.7894,206.3856,206.3952,11213.0
2023-06-21 15:05:00,214.65,214.69,214.5,214.59,14789.0,206.376,206.4144,206.2317,206.3183,14789.0
2023-06-21 15:10:00,214.63,214.73,214.57,214.64,10635.0,206.3567,206.4529,206.299,206.3663,10635.0
2023-06-21 15:15:00,214.67,214.79,214.6,214.69,10202.0,206.3952,206.5106,206.3279,206.4144,10202.0
2023-06-21 15:20:00,214.66,214.68,214.44,214.56,26264.0,206.3856,206.4048,206.174,206.2894,26264.0
2023-06-21 15:25:00,214.56,214.66,214.43,214.48,16556.0,206.2894,206.3856,206.1644,206.2125,16556.0
2023-06-21 15:30:00,214.5,214.53,214.02,214.02,22531.0,206.2317,206.2606,205.7702,205.7702,22531.0
2023-06-21 15:35:00,214.04,214.12,213.86,214.02,23049.0,205.7895,205.8664,205.6164,205.7702,23049.0
2023-06-21 15:40:00,214.01,214.39,213.98,214.32,23688.0,205.7606,206.126,205.7318,206.0587,23688.0
2023-06-21 15:45:00,214.33,214.33,214.14,214.31,51004.0,206.0683,206.0683,205.8856,206.0491,51004.0
2023-06-21 15:50:00,214.32,214.4,214.07,214.15,63918.0,206.0587,206.1356,205.8183,205.8952,63918.0
2023-06-21 15:55:00,214.13,214.32,213.88,214.24,160388.0,205.876,206.0587,205.6356,205.9818,160388.0
2023-06-22 09:30:00,213.79,214.68,212.48,212.53,64564.0,205.5491,206.4048,204.2896,204.3377,64564.0
2023-06-22 09:35:00,212.53,213.5,212.43,213.01,38836.0,204.3377,205.2703,204.2415,204.7992,38836.0
2023-06-22 09:40:00,212.84,213.42,212.45,213.37,15079.0,204.6357,205.1934,204.2608,205.1453,15079.0
2023-06-22 09:45:00,213.22,213.23,212.06,212.17,20895.0,205.0011,205.0107,203.8858,203.9916,20895.0
2023-06-22 09:50:00,212.16,212.98,211.98,212.74,19356.0,203.9819,204.7703,203.8089,204.5396,19356.0
2023-06-22 09:55:00,212.65,212.88,212.24,212.24,9960.0,204.453,204.6742,204.0589,204.0589,9960.0
2023-06-22 10:00:00,212.33,212.33,211.95,212.11,30034.0,204.1454,204.1454,203.78,203.9339,30034.0
2023-06-22 10:05:00,212.09,212.2,211.62,212.2,35968.0,203.9146,204.0204,203.4628,204.0204,35968.0
2023-06-22 10:10:00,212.32,213.18,212.27,213.18,35804.0,204.1358,204.9626,204.0877,204.9626,35804.0
2023-06-22 10:15:00,213.18,213.43,212.89,212.94,18394.0,204.9626,205.203,204.6838,204.7319,18394.0
2023-06-22 10:20:00,212.9,213.0,212.45,212.62,21666.0,204.6934,204.7896,204.2608,204.4242,21666.0
2023-06-22 10:25:00,212.66,213.12,212.48,213.09,12017.0,204.4627,204.9049,204.2896,204.8761,12017.0
2023-06-22 10:30:00,213.04,213.35,213.04,213.05,18460.0,204.828,205.1261,204.828,204.8376,18460.0
2023-06-22 10:35:00,213.06,213.23,212.77,212.96,15785.0,204.8472,205.0107,204.5684,204.7511,15785.0
2023-06-22 10:40:00,212.92,213.45,212.89,213.45,28267.0,204.7126,205.2222,204.6838,205.2222,28267.0
2023-06-22 10:45:00,213.43,213.77,213.32,213.76,13444.0,205.203,205.5299,205.0972,205.5203,13444.0
2023-06-22 10:50:00,213.8,214.19,213.71,214.06,30389.0,205.5587,205.9337,205.4722,205.8087,30389.0
2023-06-22 10:55:00,214.04,214.13,213.75,214.13,20345.0,205.7895,205.876,205.5106,205.876,20345.0
2023-06-22 11:00:00,214.2,214.42,214.11,214.12,7707.0,205.9433,206.1548,205.8568,205.8664,7707.0
2023-06-22 11:05:00,214.17,214.38,214.11,214.12,11334.0,205.9145,206.1164,205.8568,205.8664,11334.0
2023-06-22 11:10:00,214.14,214.24,213.97,214.21,13687.0,205.8856,205.9818,205.7222,205.9529,13687.0
2023-06-22 11:15:00,214.18,214.6,214.07,214.57,15988.0,205.9241,206.3279,205.8183,206.299,15988.0
2023-06-22 11:20:00,214.6,214.99,214.57,214.86,24821.0,206.3279,206.7028,206.299,206.5779,24821.0
2023-06-22 11:25:00,214.89,214.94,214.76,214.9,23101.0,206.6067,206.6548,206.4817,206.6163,23101.0
2023-06-22 11:30:00,214.93,214.97,214.58,214.88,18382.0,206.6452,206.6836,206.3087,206.5971,18382.0
2023-06-22 11:35:00,214.89,215.11,214.84,214.88,20964.0,206.6067,206.8182,206.5586,206.5971,20964.0
2023-06-22 11:40:00,214.91,215.26,214.84,215.06,13348.0,206.6259,206.9624,206.5586,206.7702,13348.0
2023-06-22 11:45:00,215.08,215.13,214.57,214.67,24410.0,206.7894,206.8375,206.299,206.3952,24410.0
2023-06-22 11:50:00,214.63,214.78,214.59,214.59,8279.0,206.3567,206.5009,206.3183,206.3183,8279.0
2023-06-22 11:55:00,214.6,214.8,214.51,214.8,6120.0,206.3279,206.5202,206.2414,206.5202,6120.0
2023-06-22 12:00:00,214.79,214.79,214.55,214.69,19360.0,206.5106,206.5106,206.2798,206.4144,19360.0
2023-06-22 12:05:00,214.69,214.81,214.6,214.7,18549.0,206.4144,206.5298,206.3279,206.424,18549.0
2023-06-22 12:10:00,214.73,214.79,214.63,214.71,10782.0,206.4529,206.5106,206.3567,206.4336,10782.0
2023-06-22 12:15:00,214.71,214.99,214.6,214.78,18531.0,206.4336,206.7028,206.3279,206.5009,18531.0
2023-06-22 12:20:00,214.79,215.01,214.75,215.01,8644.0,206.5106,206.7221,206.4721,206.7221,8644.0
2023-06-22 12:25:00,214.98,215.05,214.5,214.7,57328.0,206.6932,206.7605,206.2317,206.424,57328.0
2023-06-22 12:30:00,214.72,214.76,214.57,214.7,34136.0,206.4433,206.4817,206.299,206.424,34136.0
2023-06-22 12:35:00,214.67,214.86,214.28,214.28,16407.0,206.3952,206.5779,206.0202,206.0202,16407.0
2023-06-22 12:40:00,214.3,214.55,214.24,214.34,8223.0,206.0394,206.2798,205.9818,206.0779,8223.0
2023-06-22 12:45:00,214.25,214.3,213.95,213.99,6898.0,205.9914,206.0394,205.7029,205.7414,6898.0
2023-06-22 12:50:00,214.0,214.18,213.96,214.05,5134.0,205.751,205.9241,205.7126,205.7991,5134.0
2023-06-22 12:55:00,214.05,214.42,214.05,214.33,7908.0,205.7991,206.1548,205.7991,206.0683,7908.0
2023-06-22 13:00:00,214.23,214.31,214.05,214.15,9261.0,205.9721,206.0491,205.7991,205.8952,9261.0
2023-06-22 13:05:00,214.1,214.43,214.1,214.28,6150.0,205.8472,206.1644,205.8472,206.0202,6150.0
2023-06-22 13:10:00,214.28,214.44,214.27,214.34,6102.0,206.0202,206.174,206.0106,206.0779,6102.0
2023-06-22 13:15:00,214.3,214.31,214.13,214.31,8372.0,206.0394,206.0491,205.876,206.0491,8372.0
2023-06-22 13:20:00,214.3,214.36,214.1,214.28,23209.0,206.0394,206.0971,205.8472,206.0202,23209.0
2023-06-22 13:25:00,214.33,214.48,214.32,214.47,9359.0,206.0683,206.2125,206.0587,206.2029,9359.0
2023-06-22 13:30:00,214.5,214.55,214.38,214.42,10817.0,206.2317,206.2798,206.1164,206.1548,10817.0
2023-06-22 13:35:00,214.38,214.46,214.27,214.4,8317.0,206.1164,206.1933,206.0106,206.1356,8317.0
2023-06-22 13:40:00,214.39,214.72,214.36,214.7,8379.0,206.126,206.4433,206.0971,206.424,8379.0
2023-06-22 13:45:00,214.7,214.7,214.54,214.58,12967.0,206.424,206.424,206.2702,206.3087,12967.0
2023-06-22 13:50:00,214.55,214.56,214.37,214.53,9139.0,206.2798,206.2894,206.1067,206.2606,9139.0
2023-06-22 13:55:00,214.57,214.65,214.56,214.63,6327.0,206.299,206.376,206.2894,206.3567,6327.0
2023-06-22 14:00:00,214.64,214.68,214.5,214.5,11180.0,206.3663,206.4048,206.2317,206.2317,11180.0
2023-06-22 14:05:00,214.51,214.51,214.27,214.27,6210.0,206.2414,206.2414,206.0106,206.0106,6210.0
2023-06-22 14:10:00,214.24,214.35,214.19,214.34,8252.0,205.9818,206.0875,205.9337,206.0779,8252.0
2023-06-22 14:15:00,214.37,214.58,214.33,214.46,14766.0,206.1067,206.3087,206.0683,206.1933,14766.0
2023-06-22 14:20:00,214.51,214.61,214.41,214.59,7045.0,206.2414,206.3375,206.1452,206.3183,7045.0
2023-06-22 14:25:00,214.61,214.9,214.61,214.88,13862.0,206.3375,206.6163,206.3375,206.5971,13862.0
2023-06-22 14:30:00,214.87,215.28,214.85,215.28,16124.0,206.5875,206.9817,206.5682,206.9817,16124.0
2023-06-22 14:35:00,215.28,215.37,215.24,215.35,15981.0,206.9817,207.0682,206.9432,207.049,15981.0
2023-06-22 14:40:00,215.33,215.35,215.12,215.18,15618.0,207.0297,207.049,206.8278,206.8855,15618.0
2023-06-22 14:45:00,215.2,215.2,214.81,214.82,15006.0,206.9048,206.9048,206.5298,206.5394,15006.0
2023-06-22 14:50:00,214.82,214.85,214.69,214.74,6324.0,206.5394,206.5682,206.4144,206.4625,6324.0
2023-06-22 14:55:00,214.7,214.93,214.7,214.84,13321.0,206.424,206.6452,206.424,206.5586,13321.0
2023-06-22 15:00:00,214.87,214.87,214.66,214.77,25622.0,206.5875,206.5875,206.3856,206.4913,25622.0
2023-06-22 15:05:00,214.78,215.05,214.78,215.01,20714.0,206.5009,206.7605,206.5009,206.7221,20714.0
2023-06-22 15:10:00,215.01,215.09,214.69,214.82,12564.0,206.7221,206.799,206.4144,206.5394,12564.0
2023-06-22 15:15:00,214.82,214.93,214.77,214.92,14522.0,206.5394,206.6452,206.4913,206.6355,14522.0
2023-06-22 15:20:00,214.91,214.96,214.66,214.7,11235.0,206.6259,206.674,206.3856,206.424,11235.0
2023-06-22 15:25:00,214.69,214.7,214.45,214.5,20825.0,206.4144,206.424,206.1837,206.2317,20825.0
2023-06-22 15:30:00,214.5,214.6,214.31,214.59,38873.0,206.2317,206.3279,206.0491,206.3183,38873.0
2023-06-22 15:35:00,214.59,214.9,214.59,214.9,20719.0,206.3183,206.6163,206.3183,206.6163,20719.0
2023-06-22 15:40:00,214.96,215.01,214.87,215.01,22042.0,206.674,206.7221,206.5875,206.7221,22042.0
2023-06-22 15:45:00,214.99,215.07,214.66,214.67,34385.0,206.7028,206.7798,206.3856,206.3952,34385.0
2023-06-22 15:50:00,214.69,214.93,214.57,214.93,60793.0,206.4144,206.6452,206.299,206.6452,60793.0
2023-06-22 15:55:00,214.94,214.99,214.64,214.78,157772.0,206.6548,206.7028,206.3663,206.5009,157772.0
2023-06-23 09:30:00,213.92,213.97,213.1,213.66,53125.0,205.6741,205.7222,204.8857,205.4241,53125.0
2023-06-23 09:35:00,213.5,214.38,213.46,214.33,33978.0,205.2703,206.1164,205.2318,206.0683,33978.0
2023-06-23 09:40:00,214.35,214.74,214.1,214.1,20867.0,206.0875,206.4625,205.8472,205.8472,20867.0
2023-06-23 09:45:00,214.09,214.59,213.9,214.55,13448.0,205.8375,206.3183,205.6549,206.2798,13448.0
2023-06-23 09:50:00,214.53,214.79,214.33,214.75,16056.0,206.2606,206.5106,206.0683,206.4721,16056.0
2023-06-23 09:55:00,214.89,215.27,214.79,215.2,15671.0,206.6067,206.9721,206.5106,206.9048,15671.0
2023-06-23 10:00:00,215.22,215.89,215.11,215.8,26202.0,206.924,207.5682,206.8182,207.4816,26202.0
2023-06-23 10:05:00,215.89,216.0,215.59,215.72,22490.0,207.5682,207.6739,207.2797,207.4047,22490.0
2023-06-23 10:10:00,215.67,215.71,215.3,215.44,45582.0,207.3566,207.3951,207.0009,207.1355,45582.0
2023-06-23 10:15:00,215.44,215.73,215.32,215.73,10559.0,207.1355,207.4143,207.0201,207.4143,10559.0
2023-06-23 10:20:00,215.7,215.74,215.27,215.57,32470.0,207.3855,207.4239,206.9721,207.2605,32470.0
2023-06-23 10:25:00,215.57,215.58,215.31,215.4,18834.0,207.2605,207.2701,207.0105,207.097,18834.0
2023-06-23 10:30:00,215.48,215.55,214.93,214.99,17485.0,207.174,207.2413,206.6452,206.7028,17485.0
2023-06-23 10:35:00,215.03,215.13,214.72,215.1,15140.0,206.7413,206.8375,206.4433,206.8086,15140.0
2023-06-23 10:40:00,215.17,215.26,215.03,215.23,10150.0,206.8759,206.9624,206.7413,206.9336,10150.0
2023-06-23 10:45:00,215.34,215.38,215.01,215.06,16048.0,207.0394,207.0778,206.7221,206.7702,16048.0
2023-06-23 10:50:00,215.09,215.63,215.08,215.46,21669.0,206.799,207.3182,206.7894,207.1547,21669.0
2023-06-23 10:55:00,215.45,215.95,215.41,215.88,22275.0,207.1451,207.6258,207.1067,207.5585,22275.0
2023-06-23 11:00:00,215.89,216.04,215.72,215.95,27338.0,207.5682,207.7124,207.4047,207.6258,27338.0
2023-06-23 11:05:00,215.9,215.9,215.49,215.61,17279.0,207.5778,207.5778,207.1836,207.299,17279.0
2023-06-23 11:10:00,215.62,215.74,215.49,215.56,14516.0,207.3086,207.4239,207.1836,207.2509,14516.0
2023-06-23 11:15:00,215.54,215.61,215.33,215.49,19280.0,207.2316,207.299,207.0297,207.1836,19280.0
2023-06-23 11:20:00,215.52,215.78,215.46,215.55,26042.0,207.2124,207.4624,207.1547,207.2413,26042.0
2023-06-23 11:25:00,215.56,215.83,215.47,215.77,19765.0,207.2509,207.5105,207.1643,207.4528,19765.0
2023-06-23 11:30:00,215.76,215.79,215.33,215.47,20955.0,207.4432,207.472,207.0297,207.1643,20955.0
2023-06-23 11:35:00,215.46,215.65,215.38,215.48,19319.0,207.1547,207.3374,207.0778,207.174,19319.0
2023-06-23 11:40:00,215.48,215.53,215.16,215.34,10877.0,207.174,207.222,206.8663,207.0394,10877.0
2023-06-23 11:45:00,215.37,215.58,215.29,215.53,10268.0,207.0682,207.2701,206.9913,207.222,10268.0
2023-06-23 11:50:00,215.54,215.54,215.32,215.32,8284.0,207.2316,207.2316,207.0201,207.0201,8284.0
2023-06-23 11:55:00,215.33,215.57,215.33,215.57,7934.0,207.0297,207.2605,207.0297,207.2605,7934.0
2023-06-23 12:00:00,215.56,215.75,215.47,215.51,11082.0,207.2509,207.4336,207.1643,207.2028,11082.0
2023-06-23 12:05:00,215.51,215.6,215.44,215.45,10421.0,207.2028,207.2893,207.1355,207.1451,10421.0
2023-06-23 12:10:00,215.43,215.43,215.29,215.38,10542.0,207.1259,207.1259,206.9913,207.0778,10542.0
2023-06-23 12:15:00,215.34,215.62,215.34,215.61,9284.0,207.0394,207.3086,207.0394,207.299,9284.0
2023-06-23 12:20:00,215.64,215.64,215.43,215.5,8906.0,207.3278,207.3278,207.1259,207.1932,8906.0
2023-06-23 12:25:00,215.49,215.55,215.42,215.53,8973.0,207.1836,207.2413,207.1163,207.222,8973.0
2023-06-23 12:30:00,215.55,215.63,215.44,215.48,16239.0,207.2413,207.3182,207.1355,207.174,16239.0
2023-06-23 12:35:00,215.5,215.59,215.38,215.59,8749.0,207.1932,207.2797,207.0778,207.2797,8749.0
2023-06-23 12:40:00,215.58,215.91,215.53,215.91,9774.0,207.2701,207.5874,207.222,207.5874,9774.0
2023-06-23 12:45:00,215.89,216.03,215.82,216.02,18191.0,207.5682,207.7028,207.5009,207.6931,18191.0
2023-06-23 12:50:00,216.06,216.11,215.92,216.03,18187.0,207.7316,207.7797,207.597,207.7028,18187.0
2023-06-23 12:55:00,216.07,216.4,216.06,216.32,24250.0,207.7412,208.0585,207.7316,207.9816,24250.0
2023-06-23 13:00:00,216.31,216.32,215.88,215.93,8982.0,207.972,207.9816,207.5585,207.6066,8982.0
2023-06-23 13:05:00,215.92,215.94,215.69,215.73,9774.0,207.597,207.6162,207.3759,207.4143,9774.0
2023-06-23 13:10:00,215.68,215.75,215.51,215.57,8758.0,207.3663,207.4336,207.2028,207.2605,8758.0
2023-06-23 13:15:00,215.57,215.6,215.24,215.37,13558.0,207.2605,207.2893,206.9432,207.0682,13558.0
2023-06-23 13:20:00,215.36,215.45,215.3,215.35,4974.0,207.0586,207.1451,207.0009,207.049,4974.0
2023-06-23 13:25:00,215.39,215.53,215.35,215.52,14745.0,207.0874,207.222,207.049,207.2124,14745.0
2023-06-23 13:30:00,215.62,215.97,215.62,215.9,29734.0,207.3086,207.6451,207.3086,207.5778,29734.0
2023-06-23 13:35:00,215.91,216.1,215.9,216.04,17109.0,207.5874,207.7701,207.5778,207.7124,17109.0
2023-06-23 13:40:00,216.0,216.09,215.98,216.09,9645.0,207.6739,207.7604,207.6547,207.7604,9645.0
2023-06-23 13:45:00,216.09,216.09,215.86,215.87,10365.0,207.7604,207.7604,207.5393,207.5489,10365.0
2023-06-23 13:50:00,215.89,215.89,215.64,215.76,10086.0,207.5682,207.5682,207.3278,207.4432,10086.0
2023-06-23 13:55:00,215.76,215.76,215.36,215.36,10859.0,207.4432,207.4432,207.0586,207.0586,10859.0
2023-06-23 14:00:00,215.36,215.38,215.19,215.19,15041.0,207.0586,207.0778,206.8951,206.8951,15041.0
2023-06-23 14:05:00,215.19,215.23,215.07,215.11,8359.0,206.8951,206.9336,206.7798,206.8182,8359.0
2023-06-23 14:10:00,215.09,215.09,214.91,214.92,8384.0,206.799,206.799,206.6259,206.6355,8384.0
2023-06-23 14:15:00,214.91,215.09,214.88,215.02,8936.0,206.6259,206.799,206.5971,206.7317,8936.0
2023-06-23 14:20:00,215.04,215.09,214.96,215.01,9980.0,206.7509,206.799,206.674,206.7221,9980.0
2023-06-23 14:25:00,215.01,215.01,214.83,214.89,10409.0,206.7221,206.7221,206.549,206.6067,10409.0
2023-06-23 14:30:00,214.89,214.92,214.79,214.8,9154.0,206.6067,206.6355,206.5106,206.5202,9154.0
2023-06-23 14:35:00,214.8,214.8,214.46,214.52,8850.0,206.5202,206.5202,206.1933,206.251,8850.0
2023-06-23 14:40:00,214.46,214.48,214.36,214.39,11469.0,206.1933,206.2125,206.0971,206.126,11469.0
2023-06-23 14:45:00,214.39,214.39,214.09,214.19,10539.0,206.126,206.126,205.8375,205.9337,10539.0
2023-06-23 14:50:00,214.15,214.35,214.12,214.34,12351.0,205.8952,206.0875,205.8664,206.0779,12351.0
2023-06-23 14:55:00,214.34,214.48,214.33,214.44,21552.0,206.0779,206.2125,206.0683,206.174,21552.0
2023-06-23 15:00:00,214.43,214.66,214.35,214.65,17528.0,206.1644,206.3856,206.0875,206.376,17528.0
2023-06-23 15:05:00,214.65,214.93,214.59,214.89,21054.0,206.376,206.6452,206.3183,206.6067,21054.0
2023-06-23 15:10:00,214.91,214.93,214.72,214.78,18939.0,206.6259,206.6452,206.4433,206.5009,18939.0
2023-06-23 15:15:00,214.76,214.81,214.64,214.77,15114.0,206.4817,206.5298,206.3663,206.4913,15114.0
2023-06-23 15:20:00,214.75,214.75,214.44,214.6,14682.0,206.4721,206.4721,206.174,206.3279,14682.0
2023-06-23 15:25:00,214.63,214.79,214.62,214.73,18499.0,206.3567,206.5106,206.3471,206.4529,18499.0
2023-06-23 15:30:00,214.76,214.9,214.66,214.83,27138.0,206.4817,206.6163,206.3856,206.549,27138.0
2023-06-23 15:35:00,214.84,215.12,214.84,215.08,30605.0,206.5586,206.8278,206.5586,206.7894,30605.0
2023-06-23 15:40:00,215.08,215.33,215.0,215.33,25148.0,206.7894,207.0297,206.7125,207.0297,25148.0
2023-06-23 15:45:00,215.34,215.48,215.21,215.3,36576.0,207.0394,207.174,206.9144,207.0009,36576.0
2023-06-23 15:50:00,215.3,215.57,215.06,215.36,65793.0,207.0009,207.2605,206.7702,207.0586,65793.0
2023-06-23 15:55:00,215.42,215.57,214.98,215.22,129985.0,207.1163,207.2605,206.6932,206.924,129985.0
2023-06-26 09:30:00,215.96,217.05,215.56,217.05,38672.0,207.6355,208.6834,207.2509,208.6834,38672.0
2023-06-26 09:35:00,217.06,217.33,216.79,217.16,16165.0,208.6931,208.9527,208.4335,208.7892,16165.0
2023-06-26 09:40:00,217.12,217.86,217.11,217.86,14453.0,208.7507,209.4622,208.7411,209.4622,14453.0
2023-06-26 09:45:00,217.86,218.41,217.86,218.37,22979.0,209.4622,209.991,209.4622,209.9526,22979.0
2023-06-26 09:50:00,218.37,218.71,218.2,218.43,59364.0,209.9526,210.2795,209.7891,210.0102,59364.0
2023-06-26 09:55:00,218.26,218.27,217.65,217.82,23792.0,209.8468,209.8564,209.2603,209.4238,23792.0
2023-06-26 10:00:00,217.9,218.43,217.85,218.09,30682.0,209.5007,210.0102,209.4526,209.6834,30682.0
2023-06-26 10:05:00,218.03,218.13,217.53,217.53,24901.0,209.6257,209.7218,209.1449,209.1449,24901.0
2023-06-26 10:10:00,217.45,217.45,217.0,217.23,17244.0,209.068,209.068,208.6354,208.8565,17244.0
2023-06-26 10:15:00,217.23,217.35,216.91,216.97,15330.0,208.8565,208.9719,208.5488,208.6065,15330.0
2023-06-26 10:20:00,216.91,216.97,216.61,216.97,12421.0,208.5488,208.6065,208.2604,208.6065,12421.0
2023-06-26 10:25:00,216.8,216.86,216.59,216.77,14564.0,208.4431,208.5008,208.2412,208.4142,14564.0
2023-06-26 10:30:00,216.77,216.77,216.43,216.44,11784.0,208.4142,208.4142,208.0873,208.097,11784.0
2023-06-26 10:35:00,216.5,216.5,216.15,216.15,11471.0,208.1546,208.1546,207.8181,207.8181,11471.0
2023-06-26 10:40:00,216.04,216.73,216.0,216.69,13602.0,207.7124,208.3758,207.6739,208.3373,13602.0
2023-06-26 10:45:00,216.69,217.01,216.57,216.94,19561.0,208.3373,208.645,208.2219,208.5777,19561.0
2023-06-26 10:50:00,216.92,217.0,216.79,216.83,11373.0,208.5585,208.6354,208.4335,208.4719,11373.0
2023-06-26 10:55:00,216.79,216.81,216.34,216.69,28660.0,208.4335,208.4527,208.0008,208.3373,28660.0
2023-06-26 11:00:00,216.75,216.85,216.48,216.68,12227.0,208.395,208.4912,208.1354,208.3277,12227.0
2023-06-26 11:05:00,216.6,216.6,216.37,216.55,7488.0,208.2508,208.2508,208.0297,208.2027,7488.0
2023-06-26 11:10:00,216.53,216.72,216.5,216.68,12048.0,208.1835,208.3662,208.1546,208.3277,12048.0
2023-06-26 11:15:00,216.63,216.84,216.52,216.64,12737.0,208.2796,208.4815,208.1739,208.2892,12737.0
2023-06-26 11:20:00,216.64,216.91,216.64,216.87,6885.0,208.2892,208.5488,208.2892,208.5104,6885.0
2023-06-26 11:25:00,216.82,217.0,216.6,216.65,16537.0,208.4623,208.6354,208.2508,208.2989,16537.0
2023-06-26 11:30:00,216.66,217.1,216.65,217.04,6248.0,208.3085,208.7315,208.2989,208.6738,6248.0
2023-06-26 11:35:00,217.0,217.23,217.0,217.07,6654.0,208.6354,208.8565,208.6354,208.7027,6654.0
2023-06-26 11:40:00,217.16,217.28,217.15,217.23,8493.0,208.7892,208.9046,208.7796,208.8565,8493.0
2023-06-26 11:45:00,217.18,217.48,217.17,217.36,13934.0,208.8084,209.0969,208.7988,208.9815,13934.0
2023-06-26 11:50:00,217.36,217.72,217.36,217.71,3212.0,208.9815,209.3276,208.9815,209.318,3212.0
2023-06-26 11:55:00,217.67,217.82,217.66,217.78,12356.0,209.2795,209.4238,209.2699,209.3853,12356.0
2023-06-26 12:00:00,217.82,217.83,217.6,217.65,5994.0,209.4238,209.4334,209.2122,209.2603,5994.0
2023-06-26 12:05:00,217.59,217.59,217.33,217.39,3345.0,209.2026,209.2026,208.9527,209.0103,3345.0
2023-06-26 12:10:00,217.39,217.62,217.29,217.6,11604.0,209.0103,209.2315,208.9142,209.2122,11604.0
2023-06-26 12:15:00,217.61,217.86,217.55,217.79,8297.0,209.2219,209.4622,209.1642,209.3949,8297.0
2023-06-26 12:20:00,217.79,217.99,217.63,217.96,18467.0,209.3949,209.5872,209.2411,209.5584,18467.0
2023-06-26 12:25:00,217.93,218.01,217.85,217.98,28986.0,209.5295,209.6064,209.4526,209.5776,28986.0
2023-06-26 12:30:00,217.93,217.99,217.72,217.75,19136.0,209.5295,209.5872,209.3276,209.3565,19136.0
2023-06-26 12:35:00,217.75,217.95,217.74,217.89,8130.0,209.3565,209.5488,209.3468,209.4911,8130.0
2023-06-26 12:40:00,217.89,217.91,217.69,217.79,13886.0,209.4911,209.5103,209.2988,209.3949,13886.0
2023-06-26 12:45:00,217.78,218.03,217.61,217.67,36240.0,209.3853,209.6257,209.2219,209.2795,36240.0
2023-06-26 12:50:00,217.67,218.07,217.66,218.07,8335.0,209.2795,209.6641,209.2699,209.6641,8335.0
2023-06-26 12:55:00,218.07,218.29,218.01,218.28,8730.0,209.6641,209.8756,209.6064,209.866,8730.0
2023-06-26 13:00:00,218.38,218.44,218.25,218.27,4650.0,209.9622,210.0199,209.8372,209.8564,4650.0
2023-06-26 13:05:00,218.27,218.44,218.27,218.34,11541.0,209.8564,210.0199,209.8564,209.9237,11541.0
2023-06-26 13:10:00,218.36,218.36,218.24,218.33,4581.0,209.9429,209.9429,209.8276,209.9141,4581.0
2023-06-26 13:15:00,218.34,218.38,218.26,218.33,5129.0,209.9237,209.9622,209.8468,209.9141,5129.0
2023-06-26 13:20:00,218.34,218.56,218.33,218.52,9707.0,209.9237,210.1352,209.9141,210.0968,9707.0
2023-06-26 13:25:00,218.39,218.47,218.25,218.47,7625.0,209.9718,210.0487,209.8372,210.0487,7625.0
2023-06-26 13:30:00,218.47,218.54,218.44,218.5,8006.0,210.0487,210.116,210.0199,210.0776,8006.0
2023-06-26 13:35:00,218.47,218.5,218.32,218.49,7660.0,210.0487,210.0776,209.9045,210.0679,7660.0
2023-06-26 13:40:00,218.47,218.51,218.26,218.28,8148.0,210.0487,210.0872,209.8468,209.866,8148.0
2023-06-26 13:45:00,218.25,218.41,218.1,218.16,9737.0,209.8372,209.991,209.693,209.7507,9737.0
2023-06-26 13:50:00,218.16,218.16,217.6,217.61,14678.0,209.7507,209.7507,209.2122,209.2219,14678.0
2023-06-26 13:55:00,217.61,217.72,217.53,217.55,9887.0,209.2219,209.3276,209.1449,209.1642,9887.0
2023-06-26 14:00:00,217.59,217.66,217.5,217.58,11710.0,209.2026,209.2699,209.1161,209.193,11710.0
2023-06-26 14:05:00,217.55,217.55,217.08,217.29,11091.0,209.1642,209.1642,208.7123,208.9142,11091.0
2023-06-26 14:10:00,217.26,217.63,217.26,217.63,11326.0,208.8853,209.2411,208.8853,209.2411,11326.0
2023-06-26 14:15:00,217.57,217.75,217.54,217.64,5568.0,209.1834,209.3565,209.1546,209.2507,5568.0
2023-06-26 14:20:00,217.6,217.63,217.52,217.59,7696.0,209.2122,209.2411,209.1353,209.2026,7696.0
2023-06-26 14:25:00,217.66,217.84,217.57,217.8,9660.0,209.2699,209.443,209.1834,209.4045,9660.0
2023-06-26 14:30:00,217.77,218.39,217.77,218.37,18952.0,209.3757,209.9718,209.3757,209.9526,18952.0
2023-06-26 14:35:00,218.36,218.65,218.26,218.65,10203.0,209.9429,210.2218,209.8468,210.2218,10203.0
2023-06-26 14:40:00,218.63,218.74,218.6,218.7,14026.0,210.2025,210.3083,210.1737,210.2698,14026.0
2023-06-26 14:45:00,218.72,218.95,218.69,218.86,13182.0,210.2891,210.5102,210.2602,210.4237,13182.0
2023-06-26 14:50:00,218.86,218.91,218.6,218.7,11596.0,210.4237,210.4717,210.1737,210.2698,11596.0
2023-06-26 14:55:00,218.71,218.71,218.37,218.42,8832.0,210.2795,210.2795,209.9526,210.0006,8832.0
2023-06-26 15:00:00,218.43,218.63,218.39,218.62,6061.0,210.0102,210.2025,209.9718,210.1929,6061.0
2023-06-26 15:05:00,218.64,218.65,218.48,218.65,8728.0,210.2122,210.2218,210.0583,210.2218,8728.0
2023-06-26 15:10:00,218.62,218.62,218.52,218.53,7742.0,210.1929,210.1929,210.0968,210.1064,7742.0
2023-06-26 15:15:00,218.51,218.55,218.37,218.53,14691.0,210.0872,210.1256,209.9526,210.1064,14691.0
2023-06-26 15:20:00,218.55,218.55,218.4,218.5,8920.0,210.1256,210.1256,209.9814,210.0776,8920.0
2023-06-26 15:25:00,218.55,218.77,218.5,218.73,8190.0,210.1256,210.3371,210.0776,210.2987,8190.0
2023-06-26 15:30:00,218.75,219.03,218.73,218.98,26614.0,210.3179,210.5871,210.2987,210.539,26614.0
2023-06-26 15:35:00,218.99,219.0,218.66,218.66,19762.0,210.5487,210.5583,210.2314,210.2314,19762.0
2023-06-26 15:40:00,218.63,218.66,218.49,218.49,17589.0,210.2025,210.2314,210.0679,210.0679,17589.0
2023-06-26 15:45:00,218.49,218.49,218.25,218.49,36912.0,210.0679,210.0679,209.8372,210.0679,36912.0
2023-06-26 15:50:00,218.46,218.46,218.21,218.35,44088.0,210.0391,210.0391,209.7987,209.9333,44088.0
2023-06-26 15:55:00,218.35,218.38,217.92,218.07,117458.0,209.9333,209.9622,209.5199,209.6641,117458.0
2023-06-27 09:30:00,218.99,221.67,218.99,221.36,121572.0,210.5487,213.1254,210.5487,212.8273,121572.0
2023-06-27 09:35:00,221.4,221.45,219.98,221.03,32047.0,212.8658,212.9138,211.5005,212.51,32047.0
2023-06-27 09:40:00,221.06,221.64,220.76,221.13,30213.0,212.5389,213.0965,212.2504,212.6062,30213.0
2023-06-27 09:45:00,221.15,221.37,220.66,221.17,24688.0,212.6254,212.8369,212.1543,212.6446,24688.0
2023-06-27 09:50:00,221.17,221.5,220.98,221.29,22964.0,212.6446,212.9619,212.462,212.76,22964.0
2023-06-27 09:55:00,221.21,221.21,220.81,220.81,20505.0,212.6831,212.6831,212.2985,212.2985,20505.0
2023-06-27 10:00:00,221.2,221.55,220.85,221.48,29689.0,212.6735,213.01,212.337,212.9427,29689.0
2023-06-27 10:05:00,221.48,222.02,221.44,221.91,44915.0,212.9427,213.4619,212.9042,213.3561,44915.0
2023-06-27 10:10:00,221.85,222.4,221.53,222.27,27181.0,213.2984,213.8272,212.9908,213.7022,27181.0
2023-06-27 10:15:00,222.28,222.77,222.19,222.73,29261.0,213.7118,214.183,213.6253,214.1445,29261.0
2023-06-27 10:20:00,222.72,223.21,222.65,222.98,32549.0,214.1349,214.606,214.0676,214.3849,32549.0
2023-06-27 10:25:00,222.99,223.18,222.75,223.14,16116.0,214.3945,214.5772,214.1637,214.5387,16116.0
2023-06-27 10:30:00,223.14,223.38,222.87,223.03,105983.0,214.5387,214.7694,214.2791,214.4329,105983.0
2023-06-27 10:35:00,222.97,223.03,222.68,222.82,17479.0,214.3752,214.4329,214.0964,214.231,17479.0
2023-06-27 10:40:00,222.88,223.02,222.25,222.84,24800.0,214.2887,214.4233,213.683,214.2503,24800.0
2023-06-27 10:45:00,222.9,222.96,222.54,222.58,35534.0,214.3079,214.3656,213.9618,214.0003,35534.0
2023-06-27 10:50:00,222.5,223.0,222.46,222.95,21225.0,213.9234,214.4041,213.8849,214.356,21225.0
2023-06-27 10:55:00,223.0,223.8,222.98,223.8,22753.0,214.4041,215.1733,214.3849,215.1733,22753.0
2023-06-27 11:00:00,223.8,223.93,223.55,223.56,19570.0,215.1733,215.2982,214.9329,214.9425,19570.0
2023-06-27 11:05:00,223.55,223.82,223.55,223.66,10925.0,214.9329,215.1925,214.9329,215.0386,10925.0
2023-06-27 11:10:00,223.59,223.79,223.22,223.76,10452.0,214.9713,215.1636,214.6156,215.1348,10452.0
2023-06-27 11:15:00,223.75,223.8,223.61,223.8,22139.0,215.1252,215.1733,214.9906,215.1733,22139.0
2023-06-27 11:20:00,223.78,223.83,223.43,223.61,16045.0,215.154,215.2021,214.8175,214.9906,16045.0
2023-06-27 11:25:00,223.63,223.63,223.35,223.46,18487.0,215.0098,215.0098,214.7406,214.8464,18487.0
2023-06-27 11:30:00,223.48,223.49,223.31,223.37,14058.0,214.8656,214.8752,214.7021,214.7598,14058.0
2023-06-27 11:35:00,223.38,223.53,223.33,223.51,28146.0,214.7694,214.9137,214.7214,214.8944,28146.0
2023-06-27 11:40:00,223.51,223.54,223.33,223.46,18109.0,214.8944,214.9233,214.7214,214.8464,18109.0
2023-06-27 11:45:00,223.46,223.64,223.27,223.33,53804.0,214.8464,215.0194,214.6637,214.7214,53804.0
2023-06-27 11:50:00,223.29,223.41,223.21,223.36,44361.0,214.6829,214.7983,214.606,214.7502,44361.0
2023-06-27 11:55:00,223.38,223.45,223.12,223.19,31072.0,214.7694,214.8367,214.5195,214.5868,31072.0
2023-06-27 12:00:00,223.13,223.35,223.13,223.29,11519.0,214.5291,214.7406,214.5291,214.6829,11519.0
2023-06-27 12:05:00,223.29,223.34,223.16,223.27,10834.0,214.6829,214.731,214.5579,214.6637,10834.0
2023-06-27 12:10:00,223.27,223.32,223.22,223.28,34461.0,214.6637,214.7118,214.6156,214.6733,34461.0
2023-06-27 12:15:00,223.27,223.34,223.19,223.32,28047.0,214.6637,214.731,214.5868,214.7118,28047.0
2023-06-27 12:20:00,223.32,223.43,223.25,223.36,41153.0,214.7118,214.8175,214.6445,214.7502,41153.0
2023-06-27 12:25:00,223.36,223.46,223.29,223.38,48000.0,214.7502,214.8464,214.6829,214.7694,48000.0
2023-06-27 12:30:00,223.4,223.47,223.28,223.29,37242.0,214.7887,214.856,214.6733,214.6829,37242.0
2023-06-27 12:35:00,223.29,223.47,223.24,223.43,36972.0,214.6829,214.856,214.6348,214.8175,36972.0
2023-06-27 12:40:00,223.4,223.49,223.38,223.48,11944.0,214.7887,214.8752,214.7694,214.8656,11944.0
2023-06-27 12:45:00,223.49,223.61,223.41,223.46,13899.0,214.8752,214.9906,214.7983,214.8464,13899.0
2023-06-27 12:50:00,223.47,223.63,223.43,223.45,16883.0,214.856,215.0098,214.8175,214.8367,16883.0
2023-06-27 12:55:00,223.46,223.47,223.31,223.45,11395.0,214.8464,214.856,214.7021,214.8367,11395.0
2023-06-27 13:00:00,223.49,223.63,223.42,223.57,12642.0,214.8752,215.0098,214.8079,214.9521,12642.0
2023-06-27 13:05:00,223.52,223.62,223.47,223.56,9633.0,214.904,215.0002,214.856,214.9425,9633.0
2023-06-27 13:10:00,223.56,223.63,223.5,223.56,26912.0,214.9425,215.0098,214.8848,214.9425,26912.0
2023-06-27 13:15:00,223.54,223.65,223.49,223.62,9978.0,214.9233,215.029,214.8752,215.0002,9978.0
2023-06-27 13:20:00,223.61,223.79,223.57,223.75,15652.0,214.9906,215.1636,214.9521,215.1252,15652.0
2023-06-27 13:25:00,223.75,223.78,223.64,223.7,10643.0,215.1252,215.154,215.0194,215.0771,10643.0
2023-06-27 13:30:00,223.71,223.78,223.68,223.73,16488.0,215.0867,215.154,215.0579,215.106,16488.0
2023-06-27 13:35:00,223.72,223.72,223.4,223.56,13540.0,215.0963,215.0963,214.7887,214.9425,13540.0
2023-06-27 13:40:00,223.55,223.59,223.5,223.55,13911.0,214.9329,214.9713,214.8848,214.9329,13911.0
2023-06-27 13:45:00,223.56,223.64,223.53,223.62,16614.0,214.9425,215.0194,214.9137,215.0002,16614.0
2023-06-27 13:50:00,223.62,223.78,223.62,223.78,18563.0,215.0002,215.154,215.0002,215.154,18563.0
2023-06-27 13:55:00,223.75,223.75,223.63,223.67,16269.0,215.1252,215.1252,215.0098,215.0483,16269.0
2023-06-27 14:00:00,223.68,223.76,223.66,223.67,13189.0,215.0579,215.1348,215.0386,215.0483,13189.0
2023-06-27 14:05:00,223.69,223.69,223.49,223.53,27031.0,215.0675,215.0675,214.8752,214.9137,27031.0
2023-06-27 14:10:00,223.52,223.65,223.46,223.59,14331.0,214.904,215.029,214.8464,214.9713,14331.0
2023-06-27 14:15:00,223.59,223.63,223.53,223.57,16934.0,214.9713,215.0098,214.9137,214.9521,16934.0
2023-06-27 14:20:00,223.59,223.6,223.5,223.55,18957.0,214.9713,214.981,214.8848,214.9329,18957.0
2023-06-27 14:25:00,223.56,223.6,223.51,223.6,26708.0,214.9425,214.981,214.8944,214.981,26708.0
2023-06-27 14:30:00,223.58,223.61,223.55,223.6,24359.0,214.9617,214.9906,214.9329,214.981,24359.0
2023-06-27 14:35:00,223.59,223.61,223.54,223.54,35115.0,214.9713,214.9906,214.9233,214.9233,35115.0
2023-06-27 14:40:00,223.55,223.61,223.42,223.53,22715.0,214.9329,214.9906,214.8079,214.9137,22715.0
2023-06-27 14:45:00,223.55,223.64,223.55,223.6,25827.0,214.9329,215.0194,214.9329,214.981,25827.0
2023-06-27 14:50:00,223.59,223.62,223.54,223.6,34586.0,214.9713,215.0002,214.9233,214.981,34586.0
2023-06-27 14:55:00,223.6,223.74,223.55,223.74,22960.0,214.981,215.1156,214.9329,215.1156,22960.0
2023-06-27 15:00:00,223.78,223.83,223.66,223.7,28590.0,215.154,215.2021,215.0386,215.0771,28590.0
2023-06-27 15:05:00,223.69,223.78,223.67,223.76,12490.0,215.0675,215.154,215.0483,215.1348,12490.0
2023-06-27 15:10:00,223.78,223.85,223.76,223.81,20193.0,215.154,215.2213,215.1348,215.1829,20193.0
2023-06-27 15:15:00,223.81,223.82,223.71,223.77,19209.0,215.1829,215.1925,215.0867,215.1444,19209.0
2023-06-27 15:20:00,223.8,223.83,223.68,223.81,26186.0,215.1733,215.2021,215.0579,215.1829,26186.0
2023-06-27 15:25:00,223.79,223.91,223.75,223.83,48429.0,215.1636,215.279,215.1252,215.2021,48429.0
2023-06-27 15:30:00,223.83,223.83,223.64,223.73,39065.0,215.2021,215.2021,215.0194,215.106,39065.0
2023-06-27 15:35:00,223.73,223.81,223.66,223.78,59686.0,215.106,215.1829,215.0386,215.154,59686.0
2023-06-27 15:40:00,223.76,223.85,223.74,223.8,49143.0,215.1348,215.2213,215.1156,215.1733,49143.0
2023-06-27 15:45:00,223.8,223.89,223.78,223.79,46302.0,215.1733,215.2598,215.154,215.1636,46302.0
2023-06-27 15:50:00,223.8,223.99,223.53,223.84,60466.0,215.1733,215.3559,214.9137,215.2117,60466.0
2023-06-27 15:55:00,223.82,223.85,223.51,223.52,169388.0,215.1925,215.2213,214.8944,214.904,169388.0
2023-06-28 09:30:00,222.25,222.93,222.23,222.84,75382.0,213.683,214.3368,213.6638,214.2503,75382.0
2023-06-28 09:35:00,222.8,223.51,222.41,223.5,38865.0,214.2118,214.8944,213.8368,214.8848,38865.0
2023-06-28 09:40:00,223.61,223.7,223.1,223.17,65516.0,214.9906,215.0771,214.5002,214.5675,65516.0
2023-06-28 09:45:00,223.23,223.39,222.77,222.78,18430.0,214.6252,214.7791,214.183,214.1926,18430.0
2023-06-28 09:50:00,222.78,223.16,222.45,223.16,12624.0,214.1926,214.5579,213.8753,214.5579,12624.0
2023-06-28 09:55:00,223.17,223.36,222.87,223.17,27096.0,214.5675,214.7502,214.2791,214.5675,27096.0
2023-06-28 10:00:00,223.24,223.56,223.01,223.56,87198.0,214.6348,214.9425,214.4137,214.9425,87198.0
2023-06-28 10:05:00,223.57,224.15,223.52,223.69,66183.0,214.9521,215.5098,214.904,215.0675,66183.0
2023-06-28 10:10:00,223.66,223.75,223.21,223.26,56621.0,215.0386,215.1252,214.606,214.6541,56621.0
2023-06-28 10:15:00,223.28,223.66,223.27,223.49,15563.0,214.6733,215.0386,214.6637,214.8752,15563.0
2023-06-28 10:20:00,223.53,223.8,222.87,222.87,14215.0,214.9137,215.1733,214.2791,214.2791,14215.0
2023-06-28 10:25:00,222.86,222.98,222.48,222.91,24137.0,214.2695,214.3849,213.9041,214.3176,24137.0
2023-06-28 10:30:00,222.98,223.31,222.91,222.91,11590.0,214.3849,214.7021,214.3176,214.3176,11590.0
2023-06-28 10:35:00,222.95,223.37,222.91,223.25,15826.0,214.356,214.7598,214.3176,214.6445,15826.0
2023-06-28 10:40:00,223.25,223.35,223.08,223.08,9797.0,214.6445,214.7406,214.481,214.481,9797.0
2023-06-28 10:45:00,223.13,223.13,222.36,222.52,71604.0,214.5291,214.5291,213.7888,213.9426,71604.0
2023-06-28 10:50:00,222.43,222.58,222.38,222.5,42212.0,213.8561,214.0003,213.808,213.9234,42212.0
2023-06-28 10:55:00,222.56,222.56,222.3,222.36,18155.0,213.9811,213.9811,213.7311,213.7888,18155.0
2023-06-28 11:00:00,222.41,222.41,222.09,222.37,8651.0,213.8368,213.8368,213.5292,213.7984,8651.0
2023-06-28 11:05:00,222.37,222.37,222.18,222.23,12730.0,213.7984,213.7984,213.6157,213.6638,12730.0
2023-06-28 11:10:00,222.2,222.37,221.77,221.98,9917.0,213.6349,213.7984,213.2215,213.4234,9917.0
2023-06-28 11:15:00,221.92,222.53,221.91,222.49,15228.0,213.3657,213.9522,213.3561,213.9137,15228.0
2023-06-28 11:20:00,222.45,222.48,221.95,221.95,20665.0,213.8753,213.9041,213.3946,213.3946,20665.0
2023-06-28 11:25:00,221.94,222.36,221.72,222.31,24458.0,213.3849,213.7888,213.1734,213.7407,24458.0
2023-06-28 11:30:00,222.32,222.61,222.25,222.39,21160.0,213.7503,214.0291,213.683,213.8176,21160.0
2023-06-28 11:35:00,222.45,222.57,222.29,222.48,13758.0,213.8753,213.9907,213.7215,213.9041,13758.0
2023-06-28 11:40:00,222.49,222.54,222.32,222.33,15385.0,213.9137,213.9618,213.7503,213.7599,15385.0
2023-06-28 11:45:00,222.36,222.5,222.3,222.4,27975.0,213.7888,213.9234,213.7311,213.8272,27975.0
2023-06-28 11:50:00,222.46,222.46,222.29,222.34,12880.0,213.8849,213.8849,213.7215,213.7695,12880.0
2023-06-28 11:55:00,222.37,222.5,222.34,222.5,8405.0,213.7984,213.9234,213.7695,213.9234,8405.0
2023-06-28 12:00:00,222.5,222.5,222.36,222.45,8545.0,213.9234,213.9234,213.7888,213.8753,8545.0
2023-06-28 12:05:00,222.37,222.68,222.37,222.68,9242.0,213.7984,214.0964,213.7984,214.0964,9242.0
2023-06-28 12:10:00,222.72,222.78,222.48,222.58,33071.0,214.1349,214.1926,213.9041,214.0003,33071.0
2023-06-28 12:15:00,222.6,222.82,222.49,222.81,15583.0,214.0195,214.231,213.9137,214.2214,15583.0
2023-06-28 12:20:00,222.76,222.92,222.63,222.85,9623.0,214.1733,214.3272,214.0484,214.2599,9623.0
2023-06-28 12:25:00,222.85,222.89,222.55,222.71,14245.0,214.2599,214.2983,213.9714,214.1253,14245.0
2023-06-28 12:30:00,222.66,222.71,222.33,222.56,20304.0,214.0772,214.1253,213.7599,213.9811,20304.0
2023-06-28 12:35:00,222.59,222.78,222.48,222.48,14673.0,214.0099,214.1926,213.9041,213.9041,14673.0
2023-06-28 12:40:00,222.48,222.53,222.03,222.03,13645.0,213.9041,213.9522,213.4715,213.4715,13645.0
2023-06-28 12:45:00,222.0,222.34,221.99,222.07,33001.0,213.4426,213.7695,213.433,213.5099,33001.0
2023-06-28 12:50:00,222.15,222.18,221.63,221.63,12388.0,213.5869,213.6157,213.0869,213.0869,12388.0
2023-06-28 12:55:00,221.59,222.15,221.55,221.94,8683.0,213.0484,213.5869,213.01,213.3849,8683.0
2023-06-28 13:00:00,221.97,222.08,221.75,221.88,20551.0,213.4138,213.5196,213.2023,213.3273,20551.0
2023-06-28 13:05:00,221.88,222.3,221.88,222.23,31202.0,213.3273,213.7311,213.3273,213.6638,31202.0
2023-06-28 13:10:00,222.23,222.58,222.08,222.49,23684.0,213.6638,214.0003,213.5196,213.9137,23684.0
2023-06-28 13:15:00,222.56,222.66,222.44,222.56,15456.0,213.9811,214.0772,213.8657,213.9811,15456.0
2023-06-28 13:20:00,222.55,222.7,222.52,222.56,15083.0,213.9714,214.1157,213.9426,213.9811,15083.0
2023-06-28 13:25:00,222.55,222.75,222.49,222.72,10136.0,213.9714,214.1637,213.9137,214.1349,10136.0
2023-06-28 13:30:00,222.78,222.78,222.32,222.33,32006.0,214.1926,214.1926,213.7503,213.7599,32006.0
2023-06-28 13:35:00,222.34,222.57,222.27,222.56,24289.0,213.7695,213.9907,213.7022,213.9811,24289.0
2023-06-28 13:40:00,222.53,222.82,222.47,222.66,47126.0,213.9522,214.231,213.8945,214.0772,47126.0
2023-06-28 13:45:00,222.66,222.8,222.59,222.72,22912.0,214.0772,214.2118,214.0099,214.1349,22912.0
2023-06-28 13:50:00,222.71,222.9,222.63,222.82,20723.0,214.1253,214.3079,214.0484,214.231,20723.0
2023-06-28 13:55:00,222.79,222.82,222.53,222.73,18485.0,214.2022,214.231,213.9522,214.1445,18485.0
2023-06-28 14:00:00,222.75,222.82,222.62,222.63,58019.0,214.1637,214.231,214.0387,214.0484,58019.0
2023-06-28 14:05:00,222.62,222.83,222.52,222.76,37139.0,214.0387,214.2406,213.9426,214.1733,37139.0
2023-06-28 14:10:00,222.75,222.8,222.64,222.68,27196.0,214.1637,214.2118,214.058,214.0964,27196.0
2023-06-28 14:15:00,222.71,222.76,222.67,222.71,12166.0,214.1253,214.1733,214.0868,214.1253,12166.0
2023-06-28 14:20:00,222.73,222.86,222.71,222.8,13886.0,214.1445,214.2695,214.1253,214.2118,13886.0
2023-06-28 14:25:00,222.79,222.82,222.7,222.72,13774.0,214.2022,214.231,214.1157,214.1349,13774.0
2023-06-28 14:30:00,222.73,222.87,222.73,222.86,14594.0,214.1445,214.2791,214.1445,214.2695,14594.0
2023-06-28 14:35:00,222.87,222.91,222.64,222.68,23883.0,214.2791,214.3176,214.058,214.0964,23883.0
2023-06-28 14:40:00,222.66,222.83,222.65,222.73,8148.0,214.0772,214.2406,214.0676,214.1445,8148.0
2023-06-28 14:45:00,222.78,222.78,222.6,222.73,14401.0,214.1926,214.1926,214.0195,214.1445,14401.0
2023-06-28 14:50:00,222.69,222.78,222.63,222.75,67520.0,214.106,214.1926,214.0484,214.1637,67520.0
2023-06-28 14:55:00,222.71,222.83,222.65,222.79,13833.0,214.1253,214.2406,214.0676,214.2022,13833.0
2023-06-28 15:00:00,222.83,222.96,222.79,222.84,12180.0,214.2406,214.3656,214.2022,214.2503,12180.0
2023-06-28 15:05:00,222.8,222.8,222.21,222.44,18697.0,214.2118,214.2118,213.6445,213.8657,18697.0
2023-06-28 15:10:00,222.41,222.67,222.36,222.58,18350.0,213.8368,214.0868,213.7888,214.0003,18350.0
2023-06-28 15:15:00,222.56,222.61,222.5,222.6,14359.0,213.9811,214.0291,213.9234,214.0195,14359.0
2023-06-28 15:20:00,222.6,222.69,222.54,222.69,15832.0,214.0195,214.106,213.9618,214.106,15832.0
2023-06-28 15:25:00,222.71,222.8,222.44,222.47,15793.0,214.1253,214.2118,213.8657,213.8945,15793.0
2023-06-28 15:30:00,222.47,222.47,222.33,222.41,23074.0,213.8945,213.8945,213.7599,213.8368,23074.0
2023-06-28 15:35:00,222.38,222.53,222.24,222.52,18885.0,213.808,213.9522,213.6734,213.9426,18885.0
2023-06-28 15:40:00,222.52,222.8,222.51,222.6,24094.0,213.9426,214.2118,213.933,214.0195,24094.0
2023-06-28 15:45:00,222.58,222.58,222.38,222.46,26774.0,214.0003,214.0003,213.808,213.8849,26774.0
2023-06-28 15:50:00,222.44,222.57,222.27,222.29,46229.0,213.8657,213.9907,213.7022,213.7215,46229.0
2023-06-28 15:55:00,222.26,222.62,222.24,222.58,180757.0,213.6926,214.0387,213.6734,214.0003,180757.0
2023-06-29 09:30:00,223.23,223.62,222.15,222.15,74561.0,214.6252,215.0002,213.5869,213.5869,74561.0
2023-06-29 09:35:00,222.18,222.84,221.82,222.84,48369.0,213.6157,214.2503,213.2696,214.2503,48369.0
2023-06-29 09:40:00,222.84,223.29,222.32,222.93,46680.0,214.2503,214.6829,213.7503,214.3368,46680.0
2023-06-29 09:45:00,222.9,223.31,222.52,222.93,33134.0,214.3079,214.7021,213.9426,214.3368,33134.0
2023-06-29 09:50:00,222.94,223.29,222.73,223.24,25265.0,214.3464,214.6829,214.1445,214.6348,25265.0
2023-06-29 09:55:00,223.25,223.31,222.92,223.17,12930.0,214.6445,214.7021,214.3272,214.5675,12930.0
2023-06-29 10:00:00,223.0,223.55,223.0,223.49,18902.0,214.4041,214.9329,214.4041,214.8752,18902.0
2023-06-29 10:05:00,223.45,223.59,222.83,223.13,22644.0,214.8367,214.9713,214.2406,214.5291,22644.0
2023-06-29 10:10:00,223.05,223.6,223.05,223.56,17522.0,214.4522,214.981,214.4522,214.9425,17522.0
2023-06-29 10:15:00,223.54,223.7,223.44,223.57,20146.0,214.9233,215.0771,214.8271,214.9521,20146.0
2023-06-29 10:20:00,223.55,223.81,223.47,223.48,11354.0,214.9329,215.1829,214.856,214.8656,11354.0
2023-06-29 10:25:00,223.48,223.75,223.3,223.36,12529.0,214.8656,215.1252,214.6925,214.7502,12529.0
2023-06-29 10:30:00,223.36,223.59,223.04,223.49,24613.0,214.7502,214.9713,214.4425,214.8752,24613.0
2023-06-29 10:35:00,223.53,223.55,222.8,222.8,16093.0,214.9137,214.9329,214.2118,214.2118,16093.0
2023-06-29 10:40:00,222.75,223.19,222.67,222.79,12500.0,214.1637,214.5868,214.0868,214.2022,12500.0
2023-06-29 10:45:00,222.85,222.97,222.54,222.9,21734.0,214.2599,214.3752,213.9618,214.3079,21734.0
2023-06-29 10:50:00,222.96,223.08,222.78,222.86,22655.0,214.3656,214.481,214.1926,214.2695,22655.0
2023-06-29 10:55:00,222.92,223.02,222.72,222.72,19016.0,214.3272,214.4233,214.1349,214.1349,19016.0
2023-06-29 11:00:00,222.72,222.76,222.45,222.64,6036.0,214.1349,214.1733,213.8753,214.058,6036.0
2023-06-29 11:05:00,222.63,222.99,222.6,222.83,12979.0,214.0484,214.3945,214.0195,214.2406,12979.0
2023-06-29 11:10:00,222.86,222.97,222.79,222.92,16220.0,214.2695,214.3752,214.2022,214.3272,16220.0
2023-06-29 11:15:00,222.94,222.96,222.64,222.7,25538.0,214.3464,214.3656,214.058,214.1157,25538.0
2023-06-29 11:20:00,222.73,222.93,222.69,222.92,6414.0,214.1445,214.3368,214.106,214.3272,6414.0
2023-06-29 11:25:00,222.83,222.93,222.7,222.84,13481.0,214.2406,214.3368,214.1157,214.2503,13481.0
2023-06-29 11:30:00,222.82,222.92,222.71,222.71,13019.0,214.231,214.3272,214.1253,214.1253,13019.0
2023-06-29 11:35:00,222.71,222.93,222.64,222.9,6984.0,214.1253,214.3368,214.058,214.3079,6984.0
2023-06-29 11:40:00,222.92,222.96,222.64,222.65,27017.0,214.3272,214.3656,214.058,214.0676,27017.0
2023-06-29 11:45:00,222.69,222.9,222.59,222.8,11678.0,214.106,214.3079,214.0099,214.2118,11678.0
2023-06-29 11:50:00,222.8,222.92,222.78,222.81,23127.0,214.2118,214.3272,214.1926,214.2214,23127.0
2023-06-29 11:55:00,222.87,222.97,222.59,222.72,15872.0,214.2791,214.3752,214.0099,214.1349,15872.0
2023-06-29 12:00:00,222.72,222.77,222.45,222.46,15739.0,214.1349,214.183,213.8753,213.8849,15739.0
2023-06-29 12:05:00,222.46,222.76,222.38,222.67,11682.0,213.8849,214.1733,213.808,214.0868,11682.0
2023-06-29 12:10:00,222.72,222.79,222.58,222.64,8052.0,214.1349,214.2022,214.0003,214.058,8052.0
2023-06-29 12:15:00,222.67,222.88,222.54,222.88,6550.0,214.0868,214.2887,213.9618,214.2887,6550.0
2023-06-29 12:20:00,222.91,222.95,222.83,222.9,11365.0,214.3176,214.356,214.2406,214.3079,11365.0
2023-06-29 12:25:00,222.92,223.08,222.87,222.99,22418.0,214.3272,214.481,214.2791,214.3945,22418.0
2023-06-29 12:30:00,223.01,223.12,222.92,222.98,24399.0,214.4137,214.5195,214.3272,214.3849,24399.0
2023-06-29 12:35:00,223.0,223.14,222.97,223.05,30160.0,214.4041,214.5387,214.3752,214.4522,30160.0
2023-06-29 12:40:00,223.01,223.12,222.87,222.87,17868.0,214.4137,214.5195,214.2791,214.2791,17868.0
2023-06-29 12:45:00,222.9,223.08,222.88,222.95,31754.0,214.3079,214.481,214.2887,214.356,31754.0
2023-06-29 12:50:00,222.98,223.02,222.87,222.91,19051.0,214.3849,214.4233,214.2791,214.3176,19051.0
2023-06-29 12:55:00,222.95,223.05,222.84,222.91,15096.0,214.356,214.4522,214.2503,214.3176,15096.0
2023-06-29 13:00:00,222.92,222.96,222.75,222.81,20250.0,214.3272,214.3656,214.1637,214.2214,20250.0
2023-06-29 13:05:00,222.81,222.93,222.52,222.89,18095.0,214.2214,214.3368,213.9426,214.2983,18095.0
2023-06-29 13:10:00,222.9,222.91,222.73,222.8,18208.0,214.3079,214.3176,214.1445,214.2118,18208.0
2023-06-29 13:15:00,222.81,223.05,222.8,222.98,40487.0,214.2214,214.4522,214.2118,214.3849,40487.0
2023-06-29 13:20:00,222.98,223.01,222.9,222.9,22916.0,214.3849,214.4137,214.3079,214.3079,22916.0
2023-06-29 13:25:00,222.91,222.95,222.82,222.89,5773.0,214.3176,214.356,214.231,214.2983,5773.0
2023-06-29 13:30:00,222.87,222.94,222.76,222.77,12670.0,214.2791,214.3464,214.1733,214.183,12670.0
2023-06-29 13:35:00,222.81,222.88,222.72,222.88,6550.0,214.2214,214.2887,214.1349,214.2887,6550.0
2023-06-29 13:40:00,222.87,222.94,222.77,222.89,16695.0,214.2791,214.3464,214.183,214.2983,16695.0
2023-06-29 13:45:00,222.91,222.94,222.79,222.91,27547.0,214.3176,214.3464,214.2022,214.3176,27547.0
2023-06-29 13:50:00,222.95,223.12,222.93,223.05,17878.0,214.356,214.5195,214.3368,214.4522,17878.0
2023-06-29 13:55:00,223.06,223.07,222.8,222.88,17552.0,214.4618,214.4714,214.2118,214.2887,17552.0
2023-06-29 14:00:00,222.83,222.83,222.45,222.58,9590.0,214.2406,214.2406,213.8753,214.0003,9590.0
2023-06-29 14:05:00,222.63,222.7,222.3,222.46,13798.0,214.0484,214.1157,213.7311,213.8849,13798.0
2023-06-29 14:10:00,222.43,222.82,222.41,222.82,7911.0,213.8561,214.231,213.8368,214.231,7911.0
2023-06-29 14:15:00,222.83,223.0,222.83,222.89,15646.0,214.2406,214.4041,214.2406,214.2983,15646.0
2023-06-29 14:20:00,222.94,222.96,222.87,222.9,17537.0,214.3464,214.3656,214.2791,214.3079,17537.0
2023-06-29 14:25:00,222.9,222.9,222.76,222.88,11017.0,214.3079,214.3079,214.1733,214.2887,11017.0
2023-06-29 14:30:00,222.91,223.0,222.84,222.94,45525.0,214.3176,214.4041,214.2503,214.3464,45525.0
2023-06-29 14:35:00,222.96,223.0,222.88,222.89,27833.0,214.3656,214.4041,214.2887,214.2983,27833.0
2023-06-29 14:40:00,222.92,222.94,222.66,222.81,15469.0,214.3272,214.3464,214.0772,214.2214,15469.0
2023-06-29 14:45:00,222.85,222.89,222.74,222.79,19475.0,214.2599,214.2983,214.1541,214.2022,19475.0
2023-06-29 14:50:00,222.77,222.81,222.66,222.79,21700.0,214.183,214.2214,214.0772,214.2022,21700.0
2023-06-29 14:55:00,222.8,222.82,222.71,222.74,20876.0,214.2118,214.231,214.1253,214.1541,20876.0
2023-06-29 15:00:00,222.74,222.88,222.72,222.88,31836.0,214.1541,214.2887,214.1349,214.2887,31836.0
2023-06-29 15:05:00,222.88,223.1,222.88,222.99,43394.0,214.2887,214.5002,214.2887,214.3945,43394.0
2023-06-29 15:10:00,222.98,223.02,222.94,222.97,29967.0,214.3849,214.4233,214.3464,214.3752,29967.0
2023-06-29 15:15:00,222.97,223.01,222.9,222.99,40414.0,214.3752,214.4137,214.3079,214.3945,40414.0
2023-06-29 15:20:00,222.97,223.02,222.93,222.94,45113.0,214.3752,214.4233,214.3368,214.3464,45113.0
2023-06-29 15:25:00,222.98,223.03,222.94,222.97,62050.0,214.3849,214.4329,214.3464,214.3752,62050.0
2023-06-29 15:30:00,222.97,223.01,222.88,222.89,40308.0,214.3752,214.4137,214.2887,214.2983,40308.0
2023-06-29 15:35:00,222.88,222.93,222.58,222.66,26470.0,214.2887,214.3368,214.0003,214.0772,26470.0
2023-06-29 15:40:00,222.63,222.66,222.37,222.41,25318.0,214.0484,214.0772,213.7984,213.8368,25318.0
2023-06-29 15:45:00,222.38,222.67,222.33,222.63,34772.0,213.808,214.0868,213.7599,214.0484,34772.0
2023-06-29 15:50:00,222.58,222.97,222.56,222.64,53596.0,214.0003,214.3752,213.9811,214.058,53596.0
2023-06-29 15:55:00,222.66,222.86,222.54,222.86,145494.0,214.0772,214.2695,213.9618,214.2695,145494.0
2023-06-30 09:30:00,224.1,224.89,223.58,224.48,62647.0,215.4617,216.2212,214.9617,215.827,62647.0
2023-06-30 09:35:00,224.37,225.18,223.89,224.92,64670.0,215.7213,216.5001,215.2598,216.2501,64670.0
2023-06-30 09:40:00,224.92,225.38,224.79,224.93,41859.0,216.2501,216.6923,216.1251,216.2597,41859.0
2023-06-30 09:45:00,224.96,225.5,224.7,225.29,22479.0,216.2885,216.8077,216.0386,216.6058,22479.0
2023-06-30 09:50:00,225.37,225.37,224.5,224.75,11071.0,216.6827,216.6827,215.8463,216.0866,11071.0
2023-06-30 09:55:00,224.85,225.28,224.85,224.97,16539.0,216.1828,216.5962,216.1828,216.2982,16539.0
2023-06-30 10:00:00,225.03,225.5,225.03,225.17,27822.0,216.3558,216.8077,216.3558,216.4904,27822.0
2023-06-30 10:05:00,225.12,225.42,225.0,225.14,25573.0,216.4424,216.7308,216.327,216.4616,25573.0
2023-06-30 10:10:00,225.1,225.48,224.97,225.25,16806.0,216.4231,216.7885,216.2982,216.5674,16806.0
2023-06-30 10:15:00,225.2,225.46,225.18,225.36,30544.0,216.5193,216.7693,216.5001,216.6731,30544.0
2023-06-30 10:20:00,225.28,225.41,225.07,225.1,21183.0,216.5962,216.7212,216.3943,216.4231,21183.0
2023-06-30 10:25:00,225.12,225.28,225.06,225.21,13621.0,216.4424,216.5962,216.3847,216.5289,13621.0
2023-06-30 10:30:00,225.26,225.32,224.97,225.17,21296.0,216.577,216.6347,216.2982,216.4904,21296.0
2023-06-30 10:35:00,225.16,225.16,224.34,224.44,12432.0,216.4808,216.4808,215.6924,215.7886,12432.0
2023-06-30 10:40:00,224.43,224.45,223.87,224.02,22777.0,215.779,215.7982,215.2406,215.3848,22777.0
2023-06-30 10:45:00,224.05,224.14,223.67,223.67,24957.0,215.4136,215.5001,215.0483,215.0483,24957.0
2023-06-30 10:50:00,223.75,224.28,223.61,224.23,33224.0,215.1252,215.6348,214.9906,215.5867,33224.0
2023-06-30 10:55:00,224.23,224.36,224.02,224.27,44872.0,215.5867,215.7117,215.3848,215.6251,44872.0
2023-06-30 11:00:00,224.3,224.54,224.13,224.35,21833.0,215.654,215.8847,215.4905,215.7021,21833.0
2023-06-30 11:05:00,224.35,224.6,224.33,224.59,31783.0,215.7021,215.9424,215.6828,215.9328,31783.0
2023-06-30 11:10:00,224.6,224.7,224.42,224.43,29646.0,215.9424,216.0386,215.7694,215.779,29646.0
2023-06-30 11:15:00,224.44,224.57,224.32,224.5,10997.0,215.7886,215.9136,215.6732,215.8463,10997.0
2023-06-30 11:20:00,224.5,224.56,224.32,224.42,25015.0,215.8463,215.904,215.6732,215.7694,25015.0
2023-06-30 11:25:00,224.42,224.48,224.19,224.29,23901.0,215.7694,215.827,215.5482,215.6444,23901.0
2023-06-30 11:30:00,224.37,224.39,224.18,224.32,13182.0,215.7213,215.7405,215.5386,215.6732,13182.0
2023-06-30 11:35:00,224.37,224.53,224.3,224.3,12825.0,215.7213,215.8751,215.654,215.654,12825.0
2023-06-30 11:40:00,224.23,224.23,224.09,224.15,8697.0,215.5867,215.5867,215.4521,215.5098,8697.0
2023-06-30 11:45:00,224.15,224.3,224.1,224.29,9396.0,215.5098,215.654,215.4617,215.6444,9396.0
2023-06-30 11:50:00,224.28,224.28,224.05,224.09,10367.0,215.6348,215.6348,215.4136,215.4521,10367.0
2023-06-30 11:55:00,224.09,224.2,224.06,224.18,17292.0,215.4521,215.5578,215.4232,215.5386,17292.0
2023-06-30 12:00:00,224.18,224.25,224.07,224.15,32261.0,215.5386,215.6059,215.4328,215.5098,32261.0
2023-06-30 12:05:00,224.17,224.3,224.14,224.16,29294.0,215.529,215.654,215.5001,215.5194,29294.0
2023-06-30 12:10:00,224.18,224.71,224.17,224.68,18077.0,215.5386,216.0482,215.529,216.0193,18077.0
2023-06-30 12:15:00,224.73,224.86,224.57,224.77,35252.0,216.0674,216.1924,215.9136,216.1059,35252.0
2023-06-30 12:20:00,224.79,224.91,224.77,224.91,13233.0,216.1251,216.2405,216.1059,216.2405,13233.0
2023-06-30 12:25:00,224.91,225.09,224.88,225.04,33939.0,216.2405,216.4135,216.2116,216.3655,33939.0
2023-06-30 12:30:00,225.02,225.23,225.02,225.05,22679.0,216.3462,216.5481,216.3462,216.3751,22679.0
2023-06-30 12:35:00,225.07,225.21,225.04,225.13,12147.0,216.3943,216.5289,216.3655,216.452,12147.0
2023-06-30 12:40:00,225.13,225.15,224.9,224.99,10066.0,216.452,216.4712,216.2309,216.3174,10066.0
2023-06-30 12:45:00,224.95,225.08,224.95,225.03,15289.0,216.2789,216.4039,216.2789,216.3558,15289.0
2023-06-30 12:50:00,225.02,225.13,225.0,225.09,17187.0,216.3462,216.452,216.327,216.4135,17187.0
2023-06-30 12:55:00,225.09,225.18,225.04,225.09,26962.0,216.4135,216.5001,216.3655,216.4135,26962.0
2023-06-30 13:00:00,225.12,225.21,225.03,225.03,22262.0,216.4424,216.5289,216.3558,216.3558,22262.0
2023-06-30 13:05:00,225.02,225.15,225.0,225.12,43249.0,216.3462,216.4712,216.327,216.4424,43249.0
2023-06-30 13:10:00,225.13,225.31,225.12,225.21,26748.0,216.452,216.625,216.4424,216.5289,26748.0
2023-06-30 13:15:00,225.22,225.36,225.18,225.23,14106.0,216.5385,216.6731,216.5001,216.5481,14106.0
2023-06-30 13:20:00,225.22,225.23,225.05,225.08,26196.0,216.5385,216.5481,216.3751,216.4039,26196.0
2023-06-30 13:25:00,225.08,225.15,225.01,225.15,28186.0,216.4039,216.4712,216.3366,216.4712,28186.0
2023-06-30 13:30:00,225.16,225.54,225.16,225.42,20756.0,216.4808,216.8462,216.4808,216.7308,20756.0
2023-06-30 13:35:00,225.42,225.42,225.17,225.17,21376.0,216.7308,216.7308,216.4904,216.4904,21376.0
2023-06-30 13:40:00,225.15,225.29,225.15,225.23,19104.0,216.4712,216.6058,216.4712,216.5481,19104.0
2023-06-30 13:45:00,225.18,225.36,225.08,225.35,20290.0,216.5001,216.6731,216.4039,216.6635,20290.0
2023-06-30 13:50:00,225.34,225.43,225.23,225.37,23703.0,216.6539,216.7404,216.5481,216.6827,23703.0
2023-06-30 13:55:00,225.38,225.54,225.35,225.52,30212.0,216.6923,216.8462,216.6635,216.827,30212.0
2023-06-30 14:00:00,225.52,225.79,225.48,225.71,30254.0,216.827,217.0865,216.7885,217.0096,30254.0
2023-06-30 14:05:00,225.74,225.91,225.71,225.73,21727.0,217.0385,217.2019,217.0096,217.0289,21727.0
2023-06-30 14:10:00,225.73,225.83,225.67,225.83,15680.0,217.0289,217.125,216.9712,217.125,15680.0
2023-06-30 14:15:00,225.83,225.89,225.78,225.81,27541.0,217.125,217.1827,217.0769,217.1058,27541.0
2023-06-30 14:20:00,225.85,225.85,225.76,225.77,12663.0,217.1442,217.1442,217.0577,217.0673,12663.0
2023-06-30 14:25:00,225.77,225.79,225.66,225.75,26578.0,217.0673,217.0865,216.9616,217.0481,26578.0
2023-06-30 14:30:00,225.77,225.77,225.64,225.71,24556.0,217.0673,217.0673,216.9423,217.0096,24556.0
2023-06-30 14:35:00,225.71,226.08,225.71,226.07,33199.0,217.0096,217.3654,217.0096,217.3558,33199.0
2023-06-30 14:40:00,226.1,226.17,226.02,226.15,27888.0,217.3846,217.4519,217.3077,217.4327,27888.0
2023-06-30 14:45:00,226.16,226.16,225.97,226.14,18613.0,217.4423,217.4423,217.2596,217.4231,18613.0
2023-06-30 14:50:00,226.16,226.48,226.12,226.41,24908.0,217.4423,217.7499,217.4038,217.6826,24908.0
2023-06-30 14:55:00,226.37,226.39,226.24,226.25,26426.0,217.6442,217.6634,217.5192,217.5288,26426.0
2023-06-30 15:00:00,226.33,226.37,226.25,226.28,24499.0,217.6057,217.6442,217.5288,217.5577,24499.0
2023-06-30 15:05:00,226.29,226.29,226.19,226.19,12223.0,217.5673,217.5673,217.4711,217.4711,12223.0
2023-06-30 15:10:00,226.2,226.36,226.14,226.31,23158.0,217.4807,217.6346,217.4231,217.5865,23158.0
2023-06-30 15:15:00,226.37,226.43,226.24,226.27,28566.0,217.6442,217.7019,217.5192,217.548,28566.0
2023-06-30 15:20:00,226.26,226.36,226.14,226.36,33981.0,217.5384,217.6346,217.4231,217.6346,33981.0
2023-06-30 15:25:00,226.34,226.36,226.22,226.35,23032.0,217.6153,217.6346,217.5,217.625,23032.0
2023-06-30 15:30:00,226.36,226.39,226.17,226.36,29824.0,217.6346,217.6634,217.4519,217.6346,29824.0
2023-06-30 15:35:00,226.33,226.49,226.25,226.37,47071.0,217.6057,217.7596,217.5288,217.6442,47071.0
2023-06-30 15:40:00,226.4,226.43,225.98,226.02,42819.0,217.673,217.7019,217.2692,217.3077,42819.0
2023-06-30 15:45:00,226.0,226.25,225.91,226.17,41407.0,217.2885,217.5288,217.2019,217.4519,41407.0
2023-06-30 15:50:00,226.17,226.42,226.0,226.42,67984.0,217.4519,217.6923,217.2885,217.6923,67984.0
2023-06-30 15:55:00,226.47,226.47,225.63,225.63,170309.0,217.7403,217.7403,216.9327,216.9327,170309.0
2023-07-03 09:30:00,224.62,225.26,224.25,225.26,49893.0,215.9616,216.577,215.6059,216.577,49893.0
2023-07-03 09:35:00,225.26,225.73,225.1,225.73,18898.0,216.577,217.0289,216.4231,217.0289,18898.0
2023-07-03 09:40:00,225.63,225.63,225.12,225.23,15520.0,216.9327,216.9327,216.4424,216.5481,15520.0
2023-07-03 09:45:00,225.19,225.48,224.28,224.28,19205.0,216.5097,216.7885,215.6348,215.6348,19205.0
2023-07-03 09:50:00,224.23,224.29,223.49,223.93,19135.0,215.5867,215.6444,214.8752,215.2982,19135.0
2023-07-03 09:55:00,223.98,224.59,223.97,224.59,10806.0,215.3463,215.9328,215.3367,215.9328,10806.0
2023-07-03 10:00:00,224.6,224.93,224.46,224.55,23831.0,215.9424,216.2597,215.8078,215.8943,23831.0
2023-07-03 10:05:00,224.55,224.93,224.48,224.78,22872.0,215.8943,216.2597,215.827,216.1155,22872.0
2023-07-03 10:10:00,224.78,224.99,224.7,224.95,11006.0,216.1155,216.3174,216.0386,216.2789,11006.0
2023-07-03 10:15:00,224.95,225.31,224.95,224.99,19707.0,216.2789,216.625,216.2789,216.3174,19707.0
2023-07-03 10:20:00,224.99,225.19,224.67,225.11,21734.0,216.3174,216.5097,216.0097,216.4328,21734.0
2023-07-03 10:25:00,225.12,225.45,225.06,225.31,13430.0,216.4424,216.7597,216.3847,216.625,13430.0
2023-07-03 10:30:00,225.31,225.39,224.97,225.22,14724.0,216.625,216.702,216.2982,216.5385,14724.0
2023-07-03 10:35:00,225.29,225.42,224.99,225.38,18786.0,216.6058,216.7308,216.3174,216.6923,18786.0
2023-07-03 10:40:00,225.39,225.57,225.26,225.48,13326.0,216.702,216.875,216.577,216.7885,13326.0
2023-07-03 10:45:00,225.51,225.59,225.25,225.49,13605.0,216.8173,216.8943,216.5674,216.7981,13605.0
2023-07-03 10:50:00,225.48,225.58,225.33,225.58,13987.0,216.7885,216.8846,216.6443,216.8846,13987.0
2023-07-03 10:55:00,225.54,225.77,225.4,225.4,11653.0,216.8462,217.0673,216.7116,216.7116,11653.0
2023-07-03 11:00:00,225.52,225.67,225.38,225.59,13447.0,216.827,216.9712,216.6923,216.8943,13447.0
2023-07-03 11:05:00,225.62,226.05,225.61,225.7,18969.0,216.9231,217.3365,216.9135,217.0,18969.0
2023-07-03 11:10:00,225.68,225.68,225.31,225.32,15912.0,216.9808,216.9808,216.625,216.6347,15912.0
2023-07-03 11:15:00,225.37,225.37,224.88,225.1,16818.0,216.6827,216.6827,216.2116,216.4231,16818.0
2023-07-03 11:20:00,225.08,225.21,224.85,224.99,12904.0,216.4039,216.5289,216.1828,216.3174,12904.0
2023-07-03 11:25:00,225.03,225.27,224.88,225.27,14658.0,216.3558,216.5866,216.2116,216.5866,14658.0
2023-07-03 11:30:00,225.22,225.36,225.18,225.31,19806.0,216.5385,216.6731,216.5001,216.625,19806.0
2023-07-03 11:35:00,225.31,225.47,225.27,225.45,13461.0,216.625,216.7789,216.5866,216.7597,13461.0
2023-07-03 11:40:00,225.45,225.55,225.27,225.31,14474.0,216.7597,216.8558,216.5866,216.625,14474.0
2023-07-03 11:45:00,225.31,225.44,225.27,225.32,21995.0,216.625,216.75,216.5866,216.6347,21995.0
2023-07-03 11:50:00,225.34,225.44,225.29,225.32,13559.0,216.6539,216.75,216.6058,216.6347,13559.0
2023-07-03 11:55:00,225.3,225.31,225.18,225.23,10887.0,216.6154,216.625,216.5001,216.5481,10887.0
2023-07-03 12:00:00,225.28,225.38,225.23,225.34,10482.0,216.5962,216.6923,216.5481,216.6539,10482.0
2023-07-03 12:05:00,225.34,225.38,225.27,225.33,24035.0,216.6539,216.6923,216.5866,216.6443,24035.0
2023-07-03 12:10:00,225.35,225.42,225.29,225.42,22048.0,216.6635,216.7308,216.6058,216.7308,22048.0
2023-07-03 12:15:00,225.37,225.42,225.23,225.33,10208.0,216.6827,216.7308,216.5481,216.6443,10208.0
2023-07-03 12:20:00,225.33,225.38,225.22,225.26,12347.0,216.6443,216.6923,216.5385,216.577,12347.0
2023-07-03 12:25:00,225.13,225.31,225.12,225.15,19112.0,216.452,216.625,216.4424,216.4712,19112.0
2023-07-03 12:30:00,225.15,225.21,225.04,225.06,19583.0,216.4712,216.5289,216.3655,216.3847,19583.0
2023-07-03 12:35:00,225.08,225.19,225.05,225.06,17414.0,216.4039,216.5097,216.3751,216.3847,17414.0
2023-07-03 12:40:00,225.07,225.15,225.01,225.1,13852.0,216.3943,216.4712,216.3366,216.4231,13852.0
2023-07-03 12:45:00,225.08,225.11,225.03,225.11,13641.0,216.4039,216.4328,216.3558,216.4328,13641.0
2023-07-03 12:50:00,225.04,225.14,224.85,225.06,35133.0,216.3655,216.4616,216.1828,216.3847,35133.0
2023-07-03 12:55:00,225.04,225.16,224.61,224.64,103514.0,216.3655,216.4808,215.952,215.9809,103514.0
2023-07-05 09:30:00,224.41,225.4,224.16,225.4,74401.0,215.7597,216.7116,215.5194,216.7116,74401.0
2023-07-05 09:35:00,225.22,225.78,224.5,225.33,33592.0,216.5385,217.0769,215.8463,216.6443,33592.0
2023-07-05 09:40:00,225.14,225.8,224.91,225.75,35719.0,216.4616,217.0962,216.2405,217.0481,35719.0
2023-07-05 09:45:00,225.6,225.9,225.4,225.85,27381.0,216.9039,217.1923,216.7116,217.1442,27381.0
2023-07-05 09:50:00,225.84,226.25,225.68,225.87,34911.0,217.1346,217.5288,216.9808,217.1635,34911.0
2023-07-05 09:55:00,225.85,226.04,225.26,225.76,17500.0,217.1442,217.3269,216.577,217.0577,17500.0
2023-07-05 10:00:00,225.72,226.12,225.71,226.08,26730.0,217.0192,217.4038,217.0096,217.3654,26730.0
2023-07-05 10:05:00,226.11,226.65,226.03,226.47,16296.0,217.3942,217.9134,217.3173,217.7403,16296.0
2023-07-05 10:10:00,226.41,226.95,226.22,226.46,30674.0,217.6826,218.2018,217.5,217.7307,30674.0
2023-07-05 10:15:00,226.46,226.46,225.77,225.77,10685.0,217.7307,217.7307,217.0673,217.0673,10685.0
2023-07-05 10:20:00,225.72,225.89,225.5,225.68,12297.0,217.0192,217.1827,216.8077,216.9808,12297.0
2023-07-05 10:25:00,225.62,225.62,225.29,225.33,23835.0,216.9231,216.9231,216.6058,216.6443,23835.0
2023-07-05 10:30:00,225.31,225.53,225.31,225.35,21678.0,216.625,216.8366,216.625,216.6635,21678.0
2023-07-05 10:35:00,225.37,225.61,225.36,225.53,13332.0,216.6827,216.9135,216.6731,216.8366,13332.0
2023-07-05 10:40:00,225.59,225.68,225.33,225.37,11287.0,216.8943,216.9808,216.6443,216.6827,11287.0
2023-07-05 10:45:00,225.35,225.35,224.85,225.19,15929.0,216.6635,216.6635,216.1828,216.5097,15929.0
2023-07-05 10:50:00,225.16,225.44,225.14,225.2,15198.0,216.4808,216.75,216.4616,216.5193,15198.0
2023-07-05 10:55:00,225.2,225.33,224.94,225.12,20752.0,216.5193,216.6443,216.2693,216.4424,20752.0
2023-07-05 11:00:00,225.16,225.3,225.1,225.18,53987.0,216.4808,216.6154,216.4231,216.5001,53987.0
2023-07-05 11:05:00,225.18,225.28,225.06,225.06,33739.0,216.5001,216.5962,216.3847,216.3847,33739.0
2023-07-05 11:10:00,225.0,225.14,224.89,224.95,20040.0,216.327,216.4616,216.2212,216.2789,20040.0
2023-07-05 11:15:00,224.97,225.26,224.72,224.87,25353.0,216.2982,216.577,216.0578,216.202,25353.0
2023-07-05 11:20:00,224.98,224.99,224.77,224.83,20057.0,216.3078,216.3174,216.1059,216.1635,20057.0
2023-07-05 11:25:00,224.84,225.09,224.65,224.84,48022.0,216.1732,216.4135,215.9905,216.1732,48022.0
2023-07-05 11:30:00,224.87,224.99,224.77,224.81,13013.0,216.202,216.3174,216.1059,216.1443,13013.0
2023-07-05 11:35:00,224.81,224.83,224.58,224.58,13551.0,216.1443,216.1635,215.9232,215.9232,13551.0
2023-07-05 11:40:00,224.58,224.8,224.56,224.75,21440.0,215.9232,216.1347,215.904,216.0866,21440.0
2023-07-05 11:45:00,224.72,225.12,224.72,224.81,41916.0,216.0578,216.4424,216.0578,216.1443,41916.0
2023-07-05 11:50:00,224.79,224.92,224.75,224.81,13537.0,216.1251,216.2501,216.0866,216.1443,13537.0
2023-07-05 11:55:00,224.8,224.8,224.4,224.5,17434.0,216.1347,216.1347,215.7501,215.8463,17434.0
2023-07-05 12:00:00,224.6,224.76,224.38,224.68,17248.0,215.9424,216.0962,215.7309,216.0193,17248.0
2023-07-05 12:05:00,224.75,224.75,224.52,224.62,24156.0,216.0866,216.0866,215.8655,215.9616,24156.0
2023-07-05 12:10:00,224.63,224.63,224.36,224.47,17657.0,215.9713,215.9713,215.7117,215.8174,17657.0
2023-07-05 12:15:00,224.41,224.45,224.12,224.23,13213.0,215.7597,215.7982,215.4809,215.5867,13213.0
2023-07-05 12:20:00,224.25,224.6,224.2,224.55,14496.0,215.6059,215.9424,215.5578,215.8943,14496.0
2023-07-05 12:25:00,224.55,224.61,224.49,224.55,15131.0,215.8943,215.952,215.8367,215.8943,15131.0
2023-07-05 12:30:00,224.6,225.03,224.58,224.65,87119.0,215.9424,216.3558,215.9232,215.9905,87119.0
2023-07-05 12:35:00,224.65,224.73,224.51,224.65,24579.0,215.9905,216.0674,215.8559,215.9905,24579.0
2023-07-05 12:40:00,224.61,225.09,224.61,225.08,15671.0,215.952,216.4135,215.952,216.4039,15671.0
2023-07-05 12:45:00,225.0,225.15,224.95,225.1,8847.0,216.327,216.4712,216.2789,216.4231,8847.0
2023-07-05 12:50:00,225.12,225.23,225.08,225.14,6622.0,216.4424,216.5481,216.4039,216.4616,6622.0
2023-07-05 12:55:00,225.15,225.32,225.12,225.2,4977.0,216.4712,216.6347,216.4424,216.5193,4977.0
2023-07-05 13:00:00,225.25,225.34,225.18,225.21,6350.0,216.5674,216.6539,216.5001,216.5289,6350.0
2023-07-05 13:05:00,225.2,225.25,225.15,225.22,7175.0,216.5193,216.5674,216.4712,216.5385,7175.0
2023-07-05 13:10:00,225.24,225.24,225.06,225.2,9501.0,216.5577,216.5577,216.3847,216.5193,9501.0
2023-07-05 13:15:00,225.23,225.31,225.2,225.22,19597.0,216.5481,216.625,216.5193,216.5385,19597.0
2023-07-05 13:20:00,225.18,225.24,225.08,225.08,17431.0,216.5001,216.5577,216.4039,216.4039,17431.0
2023-07-05 13:25:00,225.04,225.08,224.93,225.07,11336.0,216.3655,216.4039,216.2597,216.3943,11336.0
2023-07-05 13:30:00,225.08,225.22,225.05,225.12,6940.0,216.4039,216.5385,216.3751,216.4424,6940.0
2023-07-05 13:35:00,225.12,225.19,225.05,225.19,16156.0,216.4424,216.5097,216.3751,216.5097,16156.0
2023-07-05 13:40:00,225.21,225.21,225.04,225.08,14863.0,216.5289,216.5289,216.3655,216.4039,14863.0
2023-07-05 13:45:00,225.08,225.17,225.04,225.15,13969.0,216.4039,216.4904,216.3655,216.4712,13969.0
2023-07-05 13:50:00,225.15,225.17,225.04,225.1,11300.0,216.4712,216.4904,216.3655,216.4231,11300.0
2023-07-05 13:55:00,225.1,225.13,224.97,225.07,8681.0,216.4231,216.452,216.2982,216.3943,8681.0
2023-07-05 14:00:00,225.02,225.1,224.74,224.76,16682.0,216.3462,216.4231,216.077,216.0962,16682.0
2023-07-05 14:05:00,224.77,225.1,224.73,225.02,17735.0,216.1059,216.4231,216.0674,216.3462,17735.0
2023-07-05 14:10:00,225.05,225.05,224.88,224.88,7376.0,216.3751,216.3751,216.2116,216.2116,7376.0
2023-07-05 14:15:00,224.85,224.86,224.54,224.6,9555.0,216.1828,216.1924,215.8847,215.9424,9555.0
2023-07-05 14:20:00,224.6,224.66,224.49,224.59,6654.0,215.9424,216.0001,215.8367,215.9328,6654.0
2023-07-05 14:25:00,224.59,224.86,224.58,224.79,8127.0,215.9328,216.1924,215.9232,216.1251,8127.0
2023-07-05 14:30:00,224.85,224.95,224.83,224.94,11071.0,216.1828,216.2789,216.1635,216.2693,11071.0
2023-07-05 14:35:00,224.94,225.1,224.9,225.02,9456.0,216.2693,216.4231,216.2309,216.3462,9456.0
2023-07-05 14:40:00,225.04,225.13,225.03,225.13,5781.0,216.3655,216.452,216.3558,216.452,5781.0
2023-07-05 14:45:00,225.11,225.24,225.11,225.24,6262.0,216.4328,216.5577,216.4328,216.5577,6262.0
2023-07-05 14:50:00,225.22,225.32,225.2,225.22,9446.0,216.5385,216.6347,216.5193,216.5385,9446.0
2023-07-05 14:55:00,225.27,225.3,225.18,225.3,9743.0,216.5866,216.6154,216.5001,216.6154,9743.0
2023-07-05 15:00:00,225.31,225.37,225.25,225.33,7425.0,216.625,216.6827,216.5674,216.6443,7425.0
2023-07-05 15:05:00,225.33,225.54,225.32,225.54,10021.0,216.6443,216.8462,216.6347,216.8462,10021.0
2023-07-05 15:10:00,225.56,225.7,225.51,225.68,8784.0,216.8654,217.0,216.8173,216.9808,8784.0
2023-07-05 15:15:00,225.66,225.76,225.51,225.54,16302.0,216.9616,217.0577,216.8173,216.8462,16302.0
2023-07-05 15:20:00,225.55,225.56,225.39,225.52,15374.0,216.8558,216.8654,216.702,216.827,15374.0
2023-07-05 15:25:00,225.57,225.77,225.57,225.74,14460.0,216.875,217.0673,216.875,217.0385,14460.0
2023-07-05 15:30:00,225.75,225.75,225.56,225.59,13930.0,217.0481,217.0481,216.8654,216.8943,13930.0
2023-07-05 15:35:00,225.61,225.66,225.56,225.66,22657.0,216.9135,216.9616,216.8654,216.9616,22657.0
2023-07-05 15:40:00,225.69,225.74,225.58,225.67,17700.0,216.9904,217.0385,216.8846,216.9712,17700.0
2023-07-05 15:45:00,225.66,225.74,225.6,225.67,23270.0,216.9616,217.0385,216.9039,216.9712,23270.0
2023-07-05 15:50:00,225.65,225.71,225.42,225.42,39836.0,216.9519,217.0096,216.7308,216.7308,39836.0
2023-07-05 15:55:00,225.45,225.58,225.42,225.46,101781.0,216.7597,216.8846,216.7308,216.7693,101781.0
2023-07-06 09:30:00,222.8,223.19,222.19,222.62,59364.0,214.2118,214.5868,213.6253,214.0387,59364.0
2023-07-06 09:35:00,222.75,223.56,222.12,223.43,33196.0,214.1637,214.9425,213.558,214.8175,33196.0
2023-07-06 09:40:00,223.51,223.51,222.13,222.24,16813.0,214.8944,214.8944,213.5676,213.6734,16813.0
2023-07-06 09:45:00,222.36,223.11,222.1,223.08,11418.0,213.7888,214.5099,213.5388,214.481,11418.0
2023-07-06 09:50:00,223.18,223.36,222.66,222.67,15800.0,214.5772,214.7502,214.0772,214.0868,15800.0
2023-07-06 09:55:00,222.64,222.8,222.47,222.55,6215.0,214.058,214.2118,213.8945,213.9714,6215.0
2023-07-06 10:00:00,222.66,222.74,222.28,222.67,15273.0,214.0772,214.1541,213.7118,214.0868,15273.0
2023-07-06 10:05:00,222.55,222.67,222.13,222.21,12890.0,213.9714,214.0868,213.5676,213.6445,12890.0
2023-07-06 10:10:00,222.26,222.71,222.12,222.7,12989.0,213.6926,214.1253,213.558,214.1157,12989.0
2023-07-06 10:15:00,222.63,222.63,221.98,221.98,24224.0,214.0484,214.0484,213.4234,213.4234,24224.0
2023-07-06 10:20:00,222.0,222.0,221.59,221.72,11243.0,213.4426,213.4426,213.0484,213.1734,11243.0
2023-07-06 10:25:00,221.75,222.0,221.57,221.73,15322.0,213.2023,213.4426,213.0292,213.183,15322.0
2023-07-06 10:30:00,221.77,222.04,221.72,222.04,17660.0,213.2215,213.4811,213.1734,213.4811,17660.0
2023-07-06 10:35:00,222.0,222.22,221.93,222.09,15633.0,213.4426,213.6542,213.3753,213.5292,15633.0
2023-07-06 10:40:00,222.1,222.31,221.92,222.29,11199.0,213.5388,213.7407,213.3657,213.7215,11199.0
2023-07-06 10:45:00,222.3,222.35,222.05,222.12,15730.0,213.7311,213.7791,213.4907,213.558,15730.0
2023-07-06 10:50:00,222.04,222.16,221.95,222.12,12149.0,213.4811,213.5965,213.3946,213.558,12149.0
2023-07-06 10:55:00,222.13,222.17,222.01,222.06,10701.0,213.5676,213.6061,213.4523,213.5003,10701.0
2023-07-06 11:00:00,222.11,222.26,222.07,222.15,10717.0,213.5484,213.6926,213.5099,213.5869,10717.0
2023-07-06 11:05:00,222.12,222.17,221.94,221.99,15155.0,213.558,213.6061,213.3849,213.433,15155.0
2023-07-06 11:10:00,222.0,222.08,221.79,221.85,22712.0,213.4426,213.5196,213.2407,213.2984,22712.0
2023-07-06 11:15:00,221.88,221.91,221.78,221.79,10386.0,213.3273,213.3561,213.2311,213.2407,10386.0
2023-07-06 11:20:00,221.76,221.94,221.76,221.77,20449.0,213.2119,213.3849,213.2119,213.2215,20449.0
2023-07-06 11:25:00,221.79,221.96,221.67,221.73,19209.0,213.2407,213.4042,213.1254,213.183,19209.0
2023-07-06 11:30:00,221.73,222.06,221.71,222.03,16933.0,213.183,213.5003,213.1638,213.4715,16933.0
2023-07-06 11:35:00,222.08,222.13,221.61,221.61,12372.0,213.5196,213.5676,213.0677,213.0677,12372.0
2023-07-06 11:40:00,221.64,221.83,221.62,221.81,8002.0,213.0965,213.2792,213.0773,213.26,8002.0
2023-07-06 11:45:00,221.83,222.08,221.82,222.06,14001.0,213.2792,213.5196,213.2696,213.5003,14001.0
2023-07-06 11:50:00,222.06,222.1,221.84,222.07,12614.0,213.5003,213.5388,213.2888,213.5099,12614.0
2023-07-06 11:55:00,222.08,222.13,221.7,221.86,16371.0,213.5196,213.5676,213.1542,213.308,16371.0
2023-07-06 12:00:00,221.9,222.03,221.87,221.91,6482.0,213.3465,213.4715,213.3176,213.3561,6482.0
2023-07-06 12:05:00,221.91,222.06,221.87,222.01,14575.0,213.3561,213.5003,213.3176,213.4523,14575.0
2023-07-06 12:10:00,222.0,222.13,221.97,222.09,13003.0,213.4426,213.5676,213.4138,213.5292,13003.0
2023-07-06 12:15:00,222.11,222.36,222.09,222.29,10476.0,213.5484,213.7888,213.5292,213.7215,10476.0
2023-07-06 12:20:00,222.3,222.49,222.29,222.4,10346.0,213.7311,213.9137,213.7215,213.8272,10346.0
2023-07-06 12:25:00,222.44,222.72,222.4,222.6,12806.0,213.8657,214.1349,213.8272,214.0195,12806.0
2023-07-06 12:30:00,222.56,222.6,222.45,222.49,8644.0,213.9811,214.0195,213.8753,213.9137,8644.0
2023-07-06 12:35:00,222.5,222.58,222.45,222.5,11584.0,213.9234,214.0003,213.8753,213.9234,11584.0
2023-07-06 12:40:00,222.56,222.71,222.47,222.59,9449.0,213.9811,214.1253,213.8945,214.0099,9449.0
2023-07-06 12:45:00,222.53,222.78,222.52,222.73,11476.0,213.9522,214.1926,213.9426,214.1445,11476.0
2023-07-06 12:50:00,222.76,222.76,222.49,222.51,10461.0,214.1733,214.1733,213.9137,213.933,10461.0
2023-07-06 12:55:00,222.54,222.65,222.44,222.51,17191.0,213.9618,214.0676,213.8657,213.933,17191.0
2023-07-06 13:00:00,222.53,222.61,222.46,222.53,11722.0,213.9522,214.0291,213.8849,213.9522,11722.0
2023-07-06 13:05:00,222.49,222.59,222.47,222.52,10439.0,213.9137,214.0099,213.8945,213.9426,10439.0
2023-07-06 13:10:00,222.55,222.57,222.47,222.5,9113.0,213.9714,213.9907,213.8945,213.9234,9113.0
2023-07-06 13:15:00,222.5,222.55,222.46,222.51,13032.0,213.9234,213.9714,213.8849,213.933,13032.0
2023-07-06 13:20:00,222.51,222.76,222.48,222.66,9511.0,213.933,214.1733,213.9041,214.0772,9511.0
2023-07-06 13:25:00,222.66,222.7,222.49,222.5,6460.0,214.0772,214.1157,213.9137,213.9234,6460.0
2023-07-06 13:30:00,222.5,222.62,222.48,222.55,12516.0,213.9234,214.0387,213.9041,213.9714,12516.0
2023-07-06 13:35:00,222.55,222.58,222.47,222.54,6555.0,213.9714,214.0003,213.8945,213.9618,6555.0
2023-07-06 13:40:00,222.54,222.68,222.49,222.68,16714.0,213.9618,214.0964,213.9137,214.0964,16714.0
2023-07-06 13:45:00,222.66,222.68,222.47,222.53,16967.0,214.0772,214.0964,213.8945,213.9522,16967.0
2023-07-06 13:50:00,222.51,222.54,222.31,222.32,14892.0,213.933,213.9618,213.7407,213.7503,14892.0
2023-07-06 13:55:00,222.32,222.63,222.29,222.56,15484.0,213.7503,214.0484,213.7215,213.9811,15484.0
2023-07-06 14:00:00,222.54,222.56,222.31,222.42,10342.0,213.9618,213.9811,213.7407,213.8464,10342.0
2023-07-06 14:05:00,222.36,222.6,222.36,222.52,8989.0,213.7888,214.0195,213.7888,213.9426,8989.0
2023-07-06 14:10:00,222.52,222.58,222.5,222.58,12141.0,213.9426,214.0003,213.9234,214.0003,12141.0
2023-07-06 14:15:00,222.63,222.79,222.54,222.54,19095.0,214.0484,214.2022,213.9618,213.9618,19095.0
2023-07-06 14:20:00,222.51,222.55,222.38,222.51,14842.0,213.933,213.9714,213.808,213.933,14842.0
2023-07-06 14:25:00,222.46,222.46,222.13,222.13,35491.0,213.8849,213.8849,213.5676,213.5676,35491.0
2023-07-06 14:30:00,222.11,222.18,222.04,222.12,12759.0,213.5484,213.6157,213.4811,213.558,12759.0
2023-07-06 14:35:00,222.12,222.32,222.11,222.31,11800.0,213.558,213.7503,213.5484,213.7407,11800.0
2023-07-06 14:40:00,222.31,222.32,221.93,222.22,18640.0,213.7407,213.7503,213.3753,213.6542,18640.0
2023-07-06 14:45:00,222.27,222.44,222.27,222.39,10915.0,213.7022,213.8657,213.7022,213.8176,10915.0
2023-07-06 14:50:00,222.47,222.6,222.42,222.58,10492.0,213.8945,214.0195,213.8464,214.0003,10492.0
2023-07-06 14:55:00,222.58,222.81,222.56,222.65,8754.0,214.0003,214.2214,213.9811,214.0676,8754.0
2023-07-06 15:00:00,222.65,222.66,222.52,222.52,9041.0,214.0676,214.0772,213.9426,213.9426,9041.0
2023-07-06 15:05:00,222.55,222.55,222.4,222.5,10681.0,213.9714,213.9714,213.8272,213.9234,10681.0
2023-07-06 15:10:00,222.5,222.52,222.34,222.41,17538.0,213.9234,213.9426,213.7695,213.8368,17538.0
2023-07-06 15:15:00,222.41,222.47,222.23,222.28,15426.0,213.8368,213.8945,213.6638,213.7118,15426.0
2023-07-06 15:20:00,222.27,222.3,222.1,222.14,11253.0,213.7022,213.7311,213.5388,213.5772,11253.0
2023-07-06 15:25:00,222.16,222.26,222.12,222.17,17429.0,213.5965,213.6926,213.558,213.6061,17429.0
2023-07-06 15:30:00,222.12,222.16,222.03,222.03,13339.0,213.558,213.5965,213.4715,213.4715,13339.0
2023-07-06 15:35:00,222.04,222.13,221.95,222.05,14476.0,213.4811,213.5676,213.3946,213.4907,14476.0
2023-07-06 15:40:00,222.06,222.12,221.74,221.75,17412.0,213.5003,213.558,213.1927,213.2023,17412.0
2023-07-06 15:45:00,221.75,221.82,221.6,221.82,21127.0,213.2023,213.2696,213.0581,213.2696,21127.0
2023-07-06 15:50:00,221.87,221.88,221.55,221.63,41957.0,213.3176,213.3273,213.01,213.0869,41957.0
2023-07-06 15:55:00,221.64,221.64,221.28,221.42,161623.0,213.0965,213.0965,212.7504,212.885,161623.0
2023-07-07 09:30:00,221.05,222.32,220.73,222.32,36495.0,212.5293,213.7503,212.2216,213.7503,36495.0
2023-07-07 09:35:00,222.26,222.64,220.92,221.06,27478.0,213.6926,214.058,212.4043,212.5389,27478.0
2023-07-07 09:40:00,221.01,221.48,220.87,221.19,13981.0,212.4908,212.9427,212.3562,212.6639,13981.0
2023-07-07 09:45:00,221.15,221.41,221.02,221.38,7746.0,212.6254,212.8754,212.5004,212.8465,7746.0
2023-07-07 09:50:00,221.35,221.63,221.1,221.6,9378.0,212.8177,213.0869,212.5773,213.0581,9378.0
2023-07-07 09:55:00,221.61,221.68,221.5,221.67,9383.0,213.0677,213.135,212.9619,213.1254,9383.0
2023-07-07 10:00:00,221.7,221.97,221.65,221.87,9792.0,213.1542,213.4138,213.1061,213.3176,9792.0
2023-07-07 10:05:00,221.86,221.86,221.53,221.83,12722.0,213.308,213.308,212.9908,213.2792,12722.0
2023-07-07 10:10:00,221.81,222.05,221.64,222.0,8423.0,213.26,213.4907,213.0965,213.4426,8423.0
2023-07-07 10:15:00,221.97,222.11,221.64,222.03,18737.0,213.4138,213.5484,213.0965,213.4715,18737.0
2023-07-07 10:20:00,222.02,222.03,221.68,221.92,8251.0,213.4619,213.4715,213.135,213.3657,8251.0
2023-07-07 10:25:00,221.89,221.97,221.72,221.83,11500.0,213.3369,213.4138,213.1734,213.2792,11500.0
2023-07-07 10:30:00,221.71,221.88,221.64,221.76,4708.0,213.1638,213.3273,213.0965,213.2119,4708.0
2023-07-07 10:35:00,221.78,222.24,221.73,222.15,14345.0,213.2311,213.6734,213.183,213.5869,14345.0
2023-07-07 10:40:00,222.1,222.39,222.04,222.31,11041.0,213.5388,213.8176,213.4811,213.7407,11041.0
2023-07-07 10:45:00,222.31,222.52,222.26,222.3,18496.0,213.7407,213.9426,213.6926,213.7311,18496.0
2023-07-07 10:50:00,222.35,222.61,222.25,222.5,14325.0,213.7791,214.0291,213.683,213.9234,14325.0
2023-07-07 10:55:00,222.5,222.69,222.43,222.65,19469.0,213.9234,214.106,213.8561,214.0676,19469.0
2023-07-07 11:00:00,222.68,222.97,222.62,222.93,13834.0,214.0964,214.3752,214.0387,214.3368,13834.0
2023-07-07 11:05:00,222.97,223.1,222.96,223.09,9849.0,214.3752,214.5002,214.3656,214.4906,9849.0
2023-07-07 11:10:00,223.05,223.06,222.81,223.0,10719.0,214.4522,214.4618,214.2214,214.4041,10719.0
2023-07-07 11:15:00,223.0,223.26,223.0,223.24,11637.0,214.4041,214.6541,214.4041,214.6348,11637.0
2023-07-07 11:20:00,223.24,223.4,223.17,223.4,12233.0,214.6348,214.7887,214.5675,214.7887,12233.0
2023-07-07 11:25:00,223.4,223.41,223.2,223.2,9562.0,214.7887,214.7983,214.5964,214.5964,9562.0
2023-07-07 11:30:00,223.21,223.44,223.16,223.44,7174.0,214.606,214.8271,214.5579,214.8271,7174.0
2023-07-07 11:35:00,223.39,223.42,223.2,223.2,5708.0,214.7791,214.8079,214.5964,214.5964,5708.0
2023-07-07 11:40:00,223.16,223.29,223.13,223.14,9729.0,214.5579,214.6829,214.5291,214.5387,9729.0
2023-07-07 11:45:00,223.15,223.27,223.15,223.24,4904.0,214.5483,214.6637,214.5483,214.6348,4904.0
2023-07-07 11:50:00,223.23,223.36,223.02,223.13,6579.0,214.6252,214.7502,214.4233,214.5291,6579.0
2023-07-07 11:55:00,223.11,223.37,223.02,223.05,11507.0,214.5099,214.7598,214.4233,214.4522,11507.0
2023-07-07 12:00:00,223.05,223.09,222.77,222.77,5677.0,214.4522,214.4906,214.183,214.183,5677.0
2023-07-07 12:05:00,222.77,222.82,222.72,222.76,8988.0,214.183,214.231,214.1349,214.1733,8988.0
2023-07-07 12:10:00,222.79,222.93,222.69,222.93,8683.0,214.2022,214.3368,214.106,214.3368,8683.0
2023-07-07 12:15:00,222.97,223.26,222.96,223.26,9307.0,214.3752,214.6541,214.3656,214.6541,9307.0
2023-07-07 12:20:00,223.21,223.44,223.21,223.36,8380.0,214.606,214.8271,214.606,214.7502,8380.0
2023-07-07 12:25:00,223.39,223.41,223.27,223.34,6391.0,214.7791,214.7983,214.6637,214.731,6391.0
2023-07-07 12:30:00,223.32,223.54,223.28,223.51,7695.0,214.7118,214.9233,214.6733,214.8944,7695.0
2023-07-07 12:35:00,223.51,223.88,223.51,223.76,12107.0,214.8944,215.2502,214.8944,215.1348,12107.0
2023-07-07 12:40:00,223.75,223.81,223.71,223.81,4150.0,215.1252,215.1829,215.0867,215.1829,4150.0
2023-07-07 12:45:00,223.78,223.79,223.4,223.44,6045.0,215.154,215.1636,214.7887,214.8271,6045.0
2023-07-07 12:50:00,223.43,223.62,223.4,223.62,9806.0,214.8175,215.0002,214.7887,215.0002,9806.0
2023-07-07 12:55:00,223.59,223.71,223.49,223.71,9833.0,214.9713,215.0867,214.8752,215.0867,9833.0
2023-07-07 13:00:00,223.71,223.89,223.69,223.81,10166.0,215.0867,215.2598,215.0675,215.1829,10166.0
2023-07-07 13:05:00,223.84,223.9,223.69,223.73,5472.0,215.2117,215.2694,215.0675,215.106,5472.0
2023-07-07 13:10:00,223.68,223.78,223.64,223.64,5069.0,215.0579,215.154,215.0194,215.0194,5069.0
2023-07-07 13:15:00,223.67,223.74,223.63,223.65,9725.0,215.0483,215.1156,215.0098,215.029,9725.0
2023-07-07 13:20:00,223.68,223.71,223.51,223.55,14261.0,215.0579,215.0867,214.8944,214.9329,14261.0
2023-07-07 13:25:00,223.52,223.56,223.45,223.52,8808.0,214.904,214.9425,214.8367,214.904,8808.0
2023-07-07 13:30:00,223.46,223.5,223.28,223.31,8055.0,214.8464,214.8848,214.6733,214.7021,8055.0
2023-07-07 13:35:00,223.33,223.33,223.07,223.24,8619.0,214.7214,214.7214,214.4714,214.6348,8619.0
2023-07-07 13:40:00,223.27,223.43,223.26,223.43,10930.0,214.6637,214.8175,214.6541,214.8175,10930.0
2023-07-07 13:45:00,223.38,223.41,223.22,223.34,10498.0,214.7694,214.7983,214.6156,214.731,10498.0
2023-07-07 13:50:00,223.31,223.38,223.25,223.29,4612.0,214.7021,214.7694,214.6445,214.6829,4612.0
2023-07-07 13:55:00,223.25,223.34,222.98,223.18,12134.0,214.6445,214.731,214.3849,214.5772,12134.0
2023-07-07 14:00:00,223.2,223.21,222.9,223.0,11884.0,214.5964,214.606,214.3079,214.4041,11884.0
2023-07-07 14:05:00,223.01,223.11,222.88,222.92,5235.0,214.4137,214.5099,214.2887,214.3272,5235.0
2023-07-07 14:10:00,222.91,222.96,222.78,222.83,9343.0,214.3176,214.3656,214.1926,214.2406,9343.0
2023-07-07 14:15:00,222.81,222.82,222.69,222.77,5297.0,214.2214,214.231,214.106,214.183,5297.0
2023-07-07 14:20:00,222.73,222.91,222.73,222.88,8663.0,214.1445,214.3176,214.1445,214.2887,8663.0
2023-07-07 14:25:00,222.87,222.97,222.79,222.97,5851.0,214.2791,214.3752,214.2022,214.3752,5851.0
2023-07-07 14:30:00,222.95,223.01,222.58,222.61,9100.0,214.356,214.4137,214.0003,214.0291,9100.0
2023-07-07 14:35:00,222.64,222.69,222.52,222.56,10742.0,214.058,214.106,213.9426,213.9811,10742.0
2023-07-07 14:40:00,222.57,222.6,222.45,222.45,11207.0,213.9907,214.0195,213.8753,213.8753,11207.0
2023-07-07 14:45:00,222.44,222.55,222.39,222.44,11368.0,213.8657,213.9714,213.8176,213.8657,11368.0
2023-07-07 14:50:00,222.44,222.57,222.32,222.4,10268.0,213.8657,213.9907,213.7503,213.8272,10268.0
2023-07-07 14:55:00,222.39,222.43,222.28,222.43,12296.0,213.8176,213.8561,213.7118,213.8561,12296.0
2023-07-07 15:00:00,222.47,222.57,222.43,222.46,10993.0,213.8945,213.9907,213.8561,213.8849,10993.0
2023-07-07 15:05:00,222.47,222.52,222.36,222.4,12406.0,213.8945,213.9426,213.7888,213.8272,12406.0
2023-07-07 15:10:00,222.4,222.46,222.3,222.37,19163.0,213.8272,213.8849,213.7311,213.7984,19163.0
2023-07-07 15:15:00,222.38,222.45,222.12,222.2,14947.0,213.808,213.8753,213.558,213.6349,14947.0
2023-07-07 15:20:00,222.16,222.21,222.01,222.05,13076.0,213.5965,213.6445,213.4523,213.4907,13076.0
2023-07-07 15:25:00,222.09,222.26,222.09,222.22,13613.0,213.5292,213.6926,213.5292,213.6542,13613.0
2023-07-07 15:30:00,222.18,222.29,222.14,222.27,23931.0,213.6157,213.7215,213.5772,213.7022,23931.0
2023-07-07 15:35:00,222.24,222.24,222.01,222.05,20645.0,213.6734,213.6734,213.4523,213.4907,20645.0
2023-07-07 15:40:00,222.05,222.05,221.73,221.73,20103.0,213.4907,213.4907,213.183,213.183,20103.0
2023-07-07 15:45:00,221.72,221.91,221.65,221.79,36283.0,213.1734,213.3561,213.1061,213.2407,36283.0
2023-07-07 15:50:00,221.82,222.26,221.64,222.05,81551.0,213.2696,213.6926,213.0965,213.4907,81551.0
2023-07-07 15:55:00,222.02,222.17,221.63,221.97,117885.0,213.4619,213.6061,213.0869,213.4138,117885.0
2023-07-10 09:30:00,223.12,224.49,222.88,224.34,75603.0,214.5195,215.8367,214.2887,215.6924,75603.0
2023-07-10 09:35:00,224.28,224.83,223.71,224.48,24517.0,215.6348,216.1635,215.0867,215.827,24517.0
2023-07-10 09:40:00,224.48,225.3,224.15,225.23,14790.0,215.827,216.6154,215.5098,216.5481,14790.0
2023-07-10 09:45:00,225.34,226.0,225.3,225.83,10242.0,216.6539,217.2885,216.6154,217.125,10242.0
2023-07-10 09:50:00,225.83,226.05,225.43,225.85,14110.0,217.125,217.3365,216.7404,217.1442,14110.0
2023-07-10 09:55:00,225.85,226.68,225.77,226.68,13631.0,217.1442,217.9422,217.0673,217.9422,13631.0
2023-07-10 10:00:00,226.78,227.08,226.49,226.71,17778.0,218.0384,218.3268,217.7596,217.9711,17778.0
2023-07-10 10:05:00,226.67,226.88,226.52,226.77,13159.0,217.9326,218.1345,217.7884,218.0288,13159.0
2023-07-10 10:10:00,226.72,227.01,226.64,226.87,12536.0,217.9807,218.2595,217.9038,218.1249,12536.0
2023-07-10 10:15:00,226.95,227.5,226.82,227.27,43571.0,218.2018,218.7306,218.0768,218.5095,43571.0
2023-07-10 10:20:00,227.32,227.65,227.06,227.06,15977.0,218.5576,218.8748,218.3076,218.3076,15977.0
2023-07-10 10:25:00,227.19,227.38,227.07,227.18,12679.0,218.4326,218.6153,218.3172,218.423,12679.0
2023-07-10 10:30:00,227.1,227.29,226.91,227.14,12746.0,218.346,218.5287,218.1634,218.3845,12746.0
2023-07-10 10:35:00,227.12,227.46,226.76,227.41,12849.0,218.3653,218.6922,218.0192,218.6441,12849.0
2023-07-10 10:40:00,227.44,227.44,226.89,226.89,11528.0,218.6729,218.6729,218.1441,218.1441,11528.0
2023-07-10 10:45:00,226.88,227.27,226.74,227.09,15819.0,218.1345,218.5095,217.9999,218.3364,15819.0
2023-07-10 10:50:00,227.08,227.1,226.72,226.94,15918.0,218.3268,218.346,217.9807,218.1922,15918.0
2023-07-10 10:55:00,227.02,227.03,226.9,226.95,7257.0,218.2691,218.2787,218.1538,218.2018,7257.0
2023-07-10 11:00:00,226.95,227.02,226.28,226.44,14721.0,218.2018,218.2691,217.5577,217.7115,14721.0
2023-07-10 11:05:00,226.43,226.56,226.26,226.55,12818.0,217.7019,217.8269,217.5384,217.8172,12818.0
2023-07-10 11:10:00,226.51,226.61,226.46,226.48,9147.0,217.7788,217.8749,217.7307,217.7499,9147.0
2023-07-10 11:15:00,226.52,226.57,225.97,225.98,18307.0,217.7884,217.8365,217.2596,217.2692,18307.0
2023-07-10 11:20:00,225.97,226.36,225.9,226.36,24531.0,217.2596,217.6346,217.1923,217.6346,24531.0
2023-07-10 11:25:00,226.38,226.5,226.37,226.48,8462.0,217.6538,217.7692,217.6442,217.7499,8462.0
2023-07-10 11:30:00,226.42,226.62,226.34,226.35,7909.0,217.6923,217.8846,217.6153,217.625,7909.0
2023-07-10 11:35:00,226.41,226.59,226.36,226.41,8851.0,217.6826,217.8557,217.6346,217.6826,8851.0
2023-07-10 11:40:00,226.44,226.57,226.36,226.48,9797.0,217.7115,217.8365,217.6346,217.7499,9797.0
2023-07-10 11:45:00,226.48,226.73,226.36,226.73,9213.0,217.7499,217.9903,217.6346,217.9903,9213.0
2023-07-10 11:50:00,226.69,226.76,226.64,226.65,5328.0,217.9519,218.0192,217.9038,217.9134,5328.0
2023-07-10 11:55:00,226.73,226.87,226.38,226.45,11318.0,217.9903,218.1249,217.6538,217.7211,11318.0
2023-07-10 12:00:00,226.51,226.55,226.06,226.26,12388.0,217.7788,217.8172,217.3461,217.5384,12388.0
2023-07-10 12:05:00,226.35,226.37,226.16,226.3,7198.0,217.625,217.6442,217.4423,217.5769,7198.0
2023-07-10 12:10:00,226.25,226.38,226.15,226.36,5629.0,217.5288,217.6538,217.4327,217.6346,5629.0
2023-07-10 12:15:00,226.34,226.62,226.34,226.59,7765.0,217.6153,217.8846,217.6153,217.8557,7765.0
2023-07-10 12:20:00,226.63,226.94,226.61,226.85,7669.0,217.8942,218.1922,217.8749,218.1057,7669.0
2023-07-10 12:25:00,226.87,226.89,226.77,226.77,5849.0,218.1249,218.1441,218.0288,218.0288,5849.0
2023-07-10 12:30:00,226.77,226.78,226.52,226.74,10107.0,218.0288,218.0384,217.7884,217.9999,10107.0
2023-07-10 12:35:00,226.74,226.83,226.66,226.83,6864.0,217.9999,218.0865,217.923,218.0865,6864.0
2023-07-10 12:40:00,226.81,226.97,226.78,226.97,4448.0,218.0672,218.2211,218.0384,218.2211,4448.0
2023-07-10 12:45:00,226.99,227.02,226.83,226.98,4783.0,218.2403,218.2691,218.0865,218.2307,4783.0
2023-07-10 12:50:00,226.98,227.03,226.9,226.91,6043.0,218.2307,218.2787,218.1538,218.1634,6043.0
2023-07-10 12:55:00,226.9,226.9,226.71,226.81,10220.0,218.1538,218.1538,217.9711,218.0672,10220.0
2023-07-10 13:00:00,226.83,226.84,226.69,226.76,8664.0,218.0865,218.0961,217.9519,218.0192,8664.0
2023-07-10 13:05:00,226.79,227.17,226.78,227.16,12838.0,218.048,218.4134,218.0384,218.4037,12838.0
2023-07-10 13:10:00,227.11,227.28,227.1,227.24,6980.0,218.3557,218.5191,218.346,218.4807,6980.0
2023-07-10 13:15:00,227.27,227.42,227.27,227.41,10319.0,218.5095,218.6537,218.5095,218.6441,10319.0
2023-07-10 13:20:00,227.41,227.58,227.38,227.5,7411.0,218.6441,218.8075,218.6153,218.7306,7411.0
2023-07-10 13:25:00,227.5,227.68,227.4,227.68,10575.0,218.7306,218.9037,218.6345,218.9037,10575.0
2023-07-10 13:30:00,227.7,227.83,227.7,227.77,15789.0,218.9229,219.0479,218.9229,218.9902,15789.0
2023-07-10 13:35:00,227.74,227.88,227.5,227.86,10577.0,218.9614,219.096,218.7306,219.0768,10577.0
2023-07-10 13:40:00,227.86,228.05,227.86,227.91,10604.0,219.0768,219.2594,219.0768,219.1248,10604.0
2023-07-10 13:45:00,227.91,227.99,227.86,227.86,9007.0,219.1248,219.2017,219.0768,219.0768,9007.0
2023-07-10 13:50:00,227.86,227.95,227.8,227.95,5829.0,219.0768,219.1633,219.0191,219.1633,5829.0
2023-07-10 13:55:00,227.96,228.06,227.86,227.88,3235.0,219.1729,219.269,219.0768,219.096,3235.0
2023-07-10 14:00:00,227.91,228.16,227.91,228.04,9161.0,219.1248,219.3652,219.1248,219.2498,9161.0
2023-07-10 14:05:00,228.01,228.21,227.98,227.99,11572.0,219.221,219.4133,219.1921,219.2017,11572.0
2023-07-10 14:10:00,227.98,228.04,227.83,228.04,9792.0,219.1921,219.2498,219.0479,219.2498,9792.0
2023-07-10 14:15:00,228.04,228.23,227.99,228.21,9751.0,219.2498,219.4325,219.2017,219.4133,9751.0
2023-07-10 14:20:00,228.17,228.26,228.09,228.09,11880.0,219.3748,219.4613,219.2979,219.2979,11880.0
2023-07-10 14:25:00,228.07,228.29,228.05,228.25,20748.0,219.2787,219.4902,219.2594,219.4517,20748.0
2023-07-10 14:30:00,228.27,228.27,228.07,228.15,6555.0,219.4709,219.4709,219.2787,219.3556,6555.0
2023-07-10 14:35:00,228.16,228.16,227.88,227.89,14736.0,219.3652,219.3652,219.096,219.1056,14736.0
2023-07-10 14:40:00,227.93,228.06,227.83,228.01,8612.0,219.1441,219.269,219.0479,219.221,8612.0
2023-07-10 14:45:00,228.1,228.13,227.93,227.98,9584.0,219.3075,219.3363,219.1441,219.1921,9584.0
2023-07-10 14:50:00,228.02,228.24,228.02,228.23,7148.0,219.2306,219.4421,219.2306,219.4325,7148.0
2023-07-10 14:55:00,228.25,228.35,228.19,228.33,9746.0,219.4517,219.5479,219.394,219.5286,9746.0
2023-07-10 15:00:00,228.35,228.49,228.25,228.43,11670.0,219.5479,219.6825,219.4517,219.6248,11670.0
2023-07-10 15:05:00,228.48,228.57,228.3,228.44,12020.0,219.6729,219.7594,219.4998,219.6344,12020.0
2023-07-10 15:10:00,228.42,228.48,228.36,228.43,10988.0,219.6152,219.6729,219.5575,219.6248,10988.0
2023-07-10 15:15:00,228.43,228.64,228.34,228.37,15526.0,219.6248,219.8267,219.5383,219.5671,15526.0
2023-07-10 15:20:00,228.36,228.48,228.32,228.48,15970.0,219.5575,219.6729,219.519,219.6729,15970.0
2023-07-10 15:25:00,228.48,228.68,228.48,228.63,11575.0,219.6729,219.8651,219.6729,219.8171,11575.0
2023-07-10 15:30:00,228.58,228.67,228.39,228.4,15067.0,219.769,219.8555,219.5863,219.5959,15067.0
2023-07-10 15:35:00,228.4,228.57,228.38,228.46,12237.0,219.5959,219.7594,219.5767,219.6536,12237.0
2023-07-10 15:40:00,228.47,228.67,228.38,228.59,41803.0,219.6632,219.8555,219.5767,219.7786,41803.0
2023-07-10 15:45:00,228.57,228.79,228.57,228.69,30130.0,219.7594,219.9709,219.7594,219.8748,30130.0
2023-07-10 15:50:00,228.69,228.72,228.46,228.69,57754.0,219.8748,219.9036,219.6536,219.8748,57754.0
2023-07-10 15:55:00,228.71,229.16,228.59,229.13,152992.0,219.894,220.3266,219.7786,220.2978,152992.0
2023-07-11 09:30:00,231.27,231.27,229.96,230.56,58759.0,222.3553,222.3553,221.0958,221.6727,58759.0
2023-07-11 09:35:00,230.52,231.0,229.62,229.96,25052.0,221.6342,222.0957,220.7689,221.0958,25052.0
2023-07-11 09:40:00,229.99,230.15,229.22,229.32,19980.0,221.1246,221.2785,220.3843,220.4805,19980.0
2023-07-11 09:45:00,229.32,230.03,229.19,230.03,20961.0,220.4805,221.1631,220.3555,221.1631,20961.0
2023-07-11 09:50:00,230.02,230.15,229.67,229.95,25662.0,221.1535,221.2785,220.817,221.0862,25662.0
2023-07-11 09:55:00,229.94,230.12,229.46,230.1,26178.0,221.0766,221.2496,220.6151,221.2304,26178.0
2023-07-11 10:00:00,230.12,230.45,229.93,230.42,25688.0,221.2496,221.5669,221.067,221.5381,25688.0
2023-07-11 10:05:00,230.35,230.56,230.22,230.43,19362.0,221.4708,221.6727,221.3458,221.5477,19362.0
2023-07-11 10:10:00,230.38,230.53,229.81,229.81,16339.0,221.4996,221.6438,220.9516,220.9516,16339.0
2023-07-11 10:15:00,229.83,230.43,229.74,230.43,14344.0,220.9708,221.5477,220.8843,221.5477,14344.0
2023-07-11 10:20:00,230.44,230.53,230.14,230.24,11604.0,221.5573,221.6438,221.2689,221.365,11604.0
2023-07-11 10:25:00,230.2,230.58,230.12,230.51,43224.0,221.3266,221.6919,221.2496,221.6246,43224.0
2023-07-11 10:30:00,230.55,230.95,230.51,230.66,15656.0,221.6631,222.0476,221.6246,221.7688,15656.0
2023-07-11 10:35:00,230.66,231.12,230.59,230.85,8633.0,221.7688,222.2111,221.7015,221.9515,8633.0
2023-07-11 10:40:00,230.95,231.12,230.86,231.0,8473.0,222.0476,222.2111,221.9611,222.0957,8473.0
2023-07-11 10:45:00,231.07,231.08,230.65,230.8,13854.0,222.163,222.1726,221.7592,221.9034,13854.0
2023-07-11 10:50:00,230.81,230.99,230.45,230.67,16213.0,221.913,222.0861,221.5669,221.7784,16213.0
2023-07-11 10:55:00,230.75,230.75,230.33,230.58,7934.0,221.8554,221.8554,221.4515,221.6919,7934.0
2023-07-11 11:00:00,230.64,230.69,230.38,230.42,7648.0,221.7496,221.7977,221.4996,221.5381,7648.0
2023-07-11 11:05:00,230.4,230.56,230.21,230.33,6551.0,221.5188,221.6727,221.3362,221.4515,6551.0
2023-07-11 11:10:00,230.34,230.57,230.29,230.48,11729.0,221.4612,221.6823,221.4131,221.5958,11729.0
2023-07-11 11:15:00,230.54,230.54,229.89,230.09,10212.0,221.6534,221.6534,221.0285,221.2208,10212.0
2023-07-11 11:20:00,230.08,230.15,229.84,229.84,12542.0,221.2112,221.2785,220.9804,220.9804,12542.0
2023-07-11 11:25:00,229.84,229.87,229.43,229.44,22603.0,220.9804,221.0093,220.5862,220.5958,22603.0
2023-07-11 11:30:00,229.34,229.34,228.87,228.89,32562.0,220.4997,220.4997,220.0478,220.0671,32562.0
2023-07-11 11:35:00,228.86,229.15,228.85,229.04,6333.0,220.0382,220.317,220.0286,220.2113,6333.0
2023-07-11 11:40:00,229.11,229.38,229.1,229.27,13023.0,220.2786,220.5382,220.269,220.4324,13023.0
2023-07-11 11:45:00,229.23,229.34,229.15,229.27,10075.0,220.3939,220.4997,220.317,220.4324,10075.0
2023-07-11 11:50:00,229.25,229.48,229.23,229.29,11706.0,220.4132,220.6343,220.3939,220.4516,11706.0
2023-07-11 11:55:00,229.29,229.55,229.17,229.2,9438.0,220.4516,220.7016,220.3363,220.3651,9438.0
2023-07-11 12:00:00,229.26,229.81,229.21,229.81,12007.0,220.4228,220.9516,220.3747,220.9516,12007.0
2023-07-11 12:05:00,229.81,229.95,229.54,229.56,9917.0,220.9516,221.0862,220.692,220.7112,9917.0
2023-07-11 12:10:00,229.54,229.61,229.5,229.56,7574.0,220.692,220.7593,220.6535,220.7112,7574.0
2023-07-11 12:15:00,229.61,229.89,229.45,229.89,8610.0,220.7593,221.0285,220.6055,221.0285,8610.0
2023-07-11 12:20:00,229.9,229.93,229.7,229.86,7867.0,221.0381,221.067,220.8458,220.9997,7867.0
2023-07-11 12:25:00,229.83,229.83,229.21,229.46,12416.0,220.9708,220.9708,220.3747,220.6151,12416.0
2023-07-11 12:30:00,229.42,229.51,229.35,229.4,6294.0,220.5766,220.6632,220.5093,220.5574,6294.0
2023-07-11 12:35:00,229.37,229.53,229.37,229.5,5502.0,220.5285,220.6824,220.5285,220.6535,5502.0
2023-07-11 12:40:00,229.49,229.57,229.43,229.57,4173.0,220.6439,220.7208,220.5862,220.7208,4173.0
2023-07-11 12:45:00,229.59,229.65,229.48,229.63,7997.0,220.7401,220.7978,220.6343,220.7785,7997.0
2023-07-11 12:50:00,229.66,229.69,229.52,229.53,5480.0,220.8074,220.8362,220.6728,220.6824,5480.0
2023-07-11 12:55:00,229.51,229.57,229.38,229.57,5353.0,220.6632,220.7208,220.5382,220.7208,5353.0
2023-07-11 13:00:00,229.57,229.58,229.41,229.51,7036.0,220.7208,220.7305,220.567,220.6632,7036.0
2023-07-11 13:05:00,229.61,229.71,229.58,229.69,4814.0,220.7593,220.8554,220.7305,220.8362,4814.0
2023-07-11 13:10:00,229.71,229.71,229.48,229.71,5936.0,220.8554,220.8554,220.6343,220.8554,5936.0
2023-07-11 13:15:00,229.72,229.74,229.63,229.69,6919.0,220.8651,220.8843,220.7785,220.8362,6919.0
2023-07-11 13:20:00,229.68,229.75,229.6,229.66,5784.0,220.8266,220.8939,220.7497,220.8074,5784.0
2023-07-11 13:25:00,229.61,229.8,229.61,229.8,3990.0,220.7593,220.942,220.7593,220.942,3990.0
2023-07-11 13:30:00,229.81,229.82,229.59,229.64,4689.0,220.9516,220.9612,220.7401,220.7881,4689.0
2023-07-11 13:35:00,229.63,229.63,229.41,229.53,6939.0,220.7785,220.7785,220.567,220.6824,6939.0
2023-07-11 13:40:00,229.53,229.53,229.4,229.4,5582.0,220.6824,220.6824,220.5574,220.5574,5582.0
2023-07-11 13:45:00,229.4,229.4,229.1,229.37,10694.0,220.5574,220.5574,220.269,220.5285,10694.0
2023-07-11 13:50:00,229.34,229.42,229.27,229.28,5695.0,220.4997,220.5766,220.4324,220.442,5695.0
2023-07-11 13:55:00,229.21,229.31,229.03,229.3,6605.0,220.3747,220.4709,220.2017,220.4612,6605.0
2023-07-11 14:00:00,229.31,229.6,229.3,229.58,6238.0,220.4709,220.7497,220.4612,220.7305,6238.0
2023-07-11 14:05:00,229.55,229.63,229.51,229.55,8436.0,220.7016,220.7785,220.6632,220.7016,8436.0
2023-07-11 14:10:00,229.53,229.53,229.24,229.37,8398.0,220.6824,220.6824,220.4036,220.5285,8398.0
2023-07-11 14:15:00,229.33,229.46,229.26,229.43,5284.0,220.4901,220.6151,220.4228,220.5862,5284.0
2023-07-11 14:20:00,229.42,229.44,229.27,229.3,8526.0,220.5766,220.5958,220.4324,220.4612,8526.0
2023-07-11 14:25:00,229.25,229.52,229.21,229.52,5299.0,220.4132,220.6728,220.3747,220.6728,5299.0
2023-07-11 14:30:00,229.53,229.66,229.52,229.66,9291.0,220.6824,220.8074,220.6728,220.8074,9291.0
2023-07-11 14:35:00,229.69,229.69,229.43,229.48,9170.0,220.8362,220.8362,220.5862,220.6343,9170.0
2023-07-11 14:40:00,229.47,229.79,229.47,229.79,5484.0,220.6247,220.9324,220.6247,220.9324,5484.0
2023-07-11 14:45:00,229.77,229.83,229.57,229.58,14604.0,220.9131,220.9708,220.7208,220.7305,14604.0
2023-07-11 14:50:00,229.62,229.66,229.51,229.54,8378.0,220.7689,220.8074,220.6632,220.692,8378.0
2023-07-11 14:55:00,229.52,229.83,229.52,229.83,7416.0,220.6728,220.9708,220.6728,220.9708,7416.0
2023-07-11 15:00:00,229.83,229.83,229.68,229.71,11085.0,220.9708,220.9708,220.8266,220.8554,11085.0
2023-07-11 15:05:00,229.71,229.76,229.59,229.71,8559.0,220.8554,220.9035,220.7401,220.8554,8559.0
2023-07-11 15:10:00,229.73,229.73,229.62,229.67,11757.0,220.8747,220.8747,220.7689,220.817,11757.0
2023-07-11 15:15:00,229.66,229.93,229.65,229.8,17510.0,220.8074,221.067,220.7978,220.942,17510.0
2023-07-11 15:20:00,229.8,229.9,229.67,229.85,9633.0,220.942,221.0381,220.817,220.99,9633.0
2023-07-11 15:25:00,229.84,229.89,229.78,229.82,14690.0,220.9804,221.0285,220.9227,220.9612,14690.0
2023-07-11 15:30:00,229.81,229.81,229.41,229.51,16546.0,220.9516,220.9516,220.567,220.6632,16546.0
2023-07-11 15:35:00,229.51,229.69,229.51,229.64,14160.0,220.6632,220.8362,220.6632,220.7881,14160.0
2023-07-11 15:40:00,229.62,229.89,229.58,229.88,17413.0,220.7689,221.0285,220.7305,221.0189,17413.0
2023-07-11 15:45:00,229.87,230.15,229.8,230.14,32942.0,221.0093,221.2785,220.942,221.2689,32942.0
2023-07-11 15:50:00,230.16,230.22,229.69,229.7,43832.0,221.2881,221.3458,220.8362,220.8458,43832.0
2023-07-11 15:55:00,229.66,229.78,229.36,229.43,139525.0,220.8074,220.9227,220.5189,220.5862,139525.0
2023-07-12 09:30:00,231.75,232.62,231.1,232.59,40185.0,222.8168,223.6533,222.1919,223.6244,40185.0
2023-07-12 09:35:00,232.83,233.27,232.29,232.62,26673.0,223.8552,224.2782,223.336,223.6533,26673.0
2023-07-12 09:40:00,232.53,232.75,232.22,232.69,11499.0,223.5667,223.7783,223.2687,223.7206,11499.0
2023-07-12 09:45:00,232.62,233.75,232.53,233.38,22037.0,223.6533,224.7397,223.5667,224.384,22037.0
2023-07-12 09:50:00,233.43,234.19,233.32,233.38,34252.0,224.432,225.1628,224.3263,224.384,34252.0
2023-07-12 09:55:00,233.39,233.47,232.87,233.25,39455.0,224.3936,224.4705,223.8936,224.259,39455.0
2023-07-12 10:00:00,233.25,233.82,233.25,233.81,30250.0,224.259,224.807,224.259,224.7974,30250.0
2023-07-12 10:05:00,233.7,233.85,233.44,233.81,8922.0,224.6916,224.8359,224.4417,224.7974,8922.0
2023-07-12 10:10:00,233.74,234.16,233.71,233.71,17030.0,224.7301,225.1339,224.7013,224.7013,17030.0
2023-07-12 10:15:00,233.78,233.94,233.39,233.52,12310.0,224.7686,224.9224,224.3936,224.5186,12310.0
2023-07-12 10:20:00,233.51,233.79,233.39,233.39,8635.0,224.509,224.7782,224.3936,224.3936,8635.0
2023-07-12 10:25:00,233.38,233.86,233.23,233.81,8875.0,224.384,224.8455,224.2398,224.7974,8875.0
2023-07-12 10:30:00,233.75,234.16,233.74,233.84,13534.0,224.7397,225.1339,224.7301,224.8262,13534.0
2023-07-12 10:35:00,233.9,234.1,233.68,234.1,11200.0,224.8839,225.0762,224.6724,225.0762,11200.0
2023-07-12 10:40:00,234.07,234.23,233.96,234.08,16346.0,225.0474,225.2012,224.9416,225.057,16346.0
2023-07-12 10:45:00,234.1,234.16,233.98,234.13,13837.0,225.0762,225.1339,224.9608,225.1051,13837.0
2023-07-12 10:50:00,234.13,234.57,234.09,234.15,17958.0,225.1051,225.5281,225.0666,225.1243,17958.0
2023-07-12 10:55:00,234.2,234.79,234.0,234.78,14786.0,225.1724,225.7396,224.9801,225.73,14786.0
2023-07-12 11:00:00,234.77,234.86,234.45,234.54,11409.0,225.7204,225.8069,225.4127,225.4993,11409.0
2023-07-12 11:05:00,234.51,234.55,234.09,234.2,11678.0,225.4704,225.5089,225.0666,225.1724,11678.0
2023-07-12 11:10:00,234.2,234.44,234.08,234.42,17561.0,225.1724,225.4031,225.057,225.3839,17561.0
2023-07-12 11:15:00,234.43,234.71,234.33,234.65,8167.0,225.3935,225.6627,225.2974,225.605,8167.0
2023-07-12 11:20:00,234.68,234.72,234.14,234.51,18455.0,225.6339,225.6723,225.1147,225.4704,18455.0
2023-07-12 11:25:00,234.5,234.65,234.37,234.37,12698.0,225.4608,225.605,225.3358,225.3358,12698.0
2023-07-12 11:30:00,234.33,234.54,234.24,234.42,7595.0,225.2974,225.4993,225.2108,225.3839,7595.0
2023-07-12 11:35:00,234.53,234.53,234.23,234.26,9865.0,225.4896,225.4896,225.2012,225.2301,9865.0
2023-07-12 11:40:00,234.23,234.5,233.91,234.5,15160.0,225.2012,225.4608,224.8935,225.4608,15160.0
2023-07-12 11:45:00,234.45,234.88,234.44,234.88,20889.0,225.4127,225.8262,225.4031,225.8262,20889.0
2023-07-12 11:50:00,234.81,235.07,234.69,234.79,21797.0,225.7589,226.0088,225.6435,225.7396,21797.0
2023-07-12 11:55:00,234.79,234.95,234.26,234.35,9158.0,225.7396,225.8935,225.2301,225.3166,9158.0
2023-07-12 12:00:00,234.43,234.51,234.07,234.09,6924.0,225.3935,225.4704,225.0474,225.0666,6924.0
2023-07-12 12:05:00,234.09,234.1,233.63,233.74,10397.0,225.0666,225.0762,224.6243,224.7301,10397.0
2023-07-12 12:10:00,233.68,234.06,233.67,233.96,10315.0,224.6724,225.0378,224.6628,224.9416,10315.0
2023-07-12 12:15:00,233.92,233.92,233.44,233.48,11382.0,224.9032,224.9032,224.4417,224.4801,11382.0
2023-07-12 12:20:00,233.49,233.62,233.43,233.53,12718.0,224.4897,224.6147,224.432,224.5282,12718.0
2023-07-12 12:25:00,233.47,233.6,233.38,233.5,10054.0,224.4705,224.5955,224.384,224.4994,10054.0
2023-07-12 12:30:00,233.47,233.57,233.36,233.54,12576.0,224.4705,224.5667,224.3647,224.5378,12576.0
2023-07-12 12:35:00,233.57,233.57,233.34,233.57,10021.0,224.5667,224.5667,224.3455,224.5667,10021.0
2023-07-12 12:40:00,233.58,233.63,233.45,233.56,11853.0,224.5763,224.6243,224.4513,224.557,11853.0
2023-07-12 12:45:00,233.54,233.85,233.53,233.81,7357.0,224.5378,224.8359,224.5282,224.7974,7357.0
2023-07-12 12:50:00,233.77,234.09,233.73,234.09,23124.0,224.7589,225.0666,224.7205,225.0666,23124.0
2023-07-12 12:55:00,234.06,234.13,233.84,233.92,4115.0,225.0378,225.1051,224.8262,224.9032,4115.0
2023-07-12 13:00:00,233.97,234.14,233.89,234.05,8379.0,224.9512,225.1147,224.8743,225.0281,8379.0
2023-07-12 13:05:00,234.04,234.04,233.87,233.97,3320.0,225.0185,225.0185,224.8551,224.9512,3320.0
2023-07-12 13:10:00,234.01,234.06,233.92,233.98,7432.0,224.9897,225.0378,224.9032,224.9608,7432.0
2023-07-12 13:15:00,234.02,234.05,233.9,233.99,6770.0,224.9993,225.0281,224.8839,224.9705,6770.0
2023-07-12 13:20:00,234.02,234.2,233.99,234.15,9573.0,224.9993,225.1724,224.9705,225.1243,9573.0
2023-07-12 13:25:00,234.09,234.12,233.99,233.99,2776.0,225.0666,225.0955,224.9705,224.9705,2776.0
2023-07-12 13:30:00,233.97,234.11,233.9,234.09,11255.0,224.9512,225.0858,224.8839,225.0666,11255.0
2023-07-12 13:35:00,234.15,234.16,233.89,233.89,6270.0,225.1243,225.1339,224.8743,224.8743,6270.0
2023-07-12 13:40:00,233.89,233.95,233.77,233.95,10300.0,224.8743,224.932,224.7589,224.932,10300.0
2023-07-12 13:45:00,233.93,233.99,233.77,233.81,9848.0,224.9128,224.9705,224.7589,224.7974,9848.0
2023-07-12 13:50:00,233.8,233.91,233.73,233.77,3068.0,224.7878,224.8935,224.7205,224.7589,3068.0
2023-07-12 13:55:00,233.86,233.86,233.72,233.77,6267.0,224.8455,224.8455,224.7109,224.7589,6267.0
2023-07-12 14:00:00,233.8,233.85,233.66,233.68,8103.0,224.7878,224.8359,224.6532,224.6724,8103.0
2023-07-12 14:05:00,233.66,233.81,233.66,233.77,4713.0,224.6532,224.7974,224.6532,224.7589,4713.0
2023-07-12 14:10:00,233.8,234.18,233.79,234.1,6757.0,224.7878,225.1531,224.7782,225.0762,6757.0
2023-07-12 14:15:00,234.13,234.17,233.84,233.84,6351.0,225.1051,225.1435,224.8262,224.8262,6351.0
2023-07-12 14:20:00,233.73,233.9,233.65,233.67,3097.0,224.7205,224.8839,224.6436,224.6628,3097.0
2023-07-12 14:25:00,233.74,233.96,233.71,233.92,9857.0,224.7301,224.9416,224.7013,224.9032,9857.0
2023-07-12 14:30:00,233.87,234.11,233.87,234.1,10906.0,224.8551,225.0858,224.8551,225.0762,10906.0
2023-07-12 14:35:00,234.09,234.15,233.87,233.89,5450.0,225.0666,225.1243,224.8551,224.8743,5450.0
2023-07-12 14:40:00,233.84,233.84,233.71,233.84,4009.0,224.8262,224.8262,224.7013,224.8262,4009.0
2023-07-12 14:45:00,233.79,233.84,233.54,233.56,5293.0,224.7782,224.8262,224.5378,224.557,5293.0
2023-07-12 14:50:00,233.55,233.55,233.37,233.41,3698.0,224.5474,224.5474,224.3744,224.4128,3698.0
2023-07-12 14:55:00,233.38,233.43,233.3,233.43,4232.0,224.384,224.432,224.3071,224.432,4232.0
2023-07-12 15:00:00,233.41,233.45,233.23,233.26,8797.0,224.4128,224.4513,224.2398,224.2686,8797.0
2023-07-12 15:05:00,233.3,233.31,233.1,233.12,5793.0,224.3071,224.3167,224.1148,224.134,5793.0
2023-07-12 15:10:00,233.11,233.2,233.02,233.12,14863.0,224.1244,224.2109,224.0379,224.134,14863.0
2023-07-12 15:15:00,233.1,233.14,232.76,232.77,7537.0,224.1148,224.1532,223.7879,223.7975,7537.0
2023-07-12 15:20:00,232.72,232.73,232.2,232.3,17360.0,223.7494,223.759,223.2495,223.3456,17360.0
2023-07-12 15:25:00,232.27,232.41,232.06,232.41,16207.0,223.3168,223.4514,223.1149,223.4514,16207.0
2023-07-12 15:30:00,232.43,232.8,232.39,232.78,18236.0,223.4706,223.8263,223.4321,223.8071,18236.0
2023-07-12 15:35:00,232.89,233.07,232.84,233.06,25048.0,223.9129,224.0859,223.8648,224.0763,25048.0
2023-07-12 15:40:00,233.05,233.09,232.8,232.98,16486.0,224.0667,224.1052,223.8263,223.9994,16486.0
2023-07-12 15:45:00,232.95,232.95,232.44,232.44,21094.0,223.9706,223.9706,223.4802,223.4802,21094.0
2023-07-12 15:50:00,232.37,232.43,232.24,232.34,46362.0,223.4129,223.4706,223.2879,223.3841,46362.0
2023-07-12 15:55:00,232.3,232.32,231.83,232.15,117609.0,223.3456,223.3648,222.8937,223.2014,117609.0
2023-07-13 09:30:00,232.57,233.26,232.31,232.99,42191.0,223.6052,224.2686,223.3552,224.009,42191.0
2023-07-13 09:35:00,232.8,232.8,231.33,231.45,14492.0,223.8263,223.8263,222.413,222.5284,14492.0
2023-07-13 09:40:00,231.46,231.95,231.24,231.61,11693.0,222.538,223.0091,222.3265,222.6822,11693.0
2023-07-13 09:45:00,231.72,231.9,231.5,231.9,7025.0,222.788,222.961,222.5764,222.961,7025.0
2023-07-13 09:50:00,231.71,232.23,231.71,231.96,7010.0,222.7783,223.2783,222.7783,223.0187,7010.0
2023-07-13 09:55:00,231.94,231.97,231.68,231.69,2729.0,222.9995,223.0283,222.7495,222.7591,2729.0
2023-07-13 10:00:00,231.69,231.69,231.11,231.27,8319.0,222.7591,222.7591,222.2015,222.3553,8319.0
2023-07-13 10:05:00,231.23,231.42,231.11,231.11,8424.0,222.3169,222.4995,222.2015,222.2015,8424.0
2023-07-13 10:10:00,231.09,231.18,230.76,230.87,16998.0,222.1822,222.2688,221.865,221.9707,16998.0
2023-07-13 10:15:00,230.94,230.96,230.18,230.27,16417.0,222.038,222.0573,221.3073,221.3939,16417.0
2023-07-13 10:20:00,230.31,230.5,230.23,230.44,13668.0,221.4323,221.615,221.3554,221.5573,13668.0
2023-07-13 10:25:00,230.3,230.3,229.88,230.16,16135.0,221.4227,221.4227,221.0189,221.2881,16135.0
2023-07-13 10:30:00,230.13,230.58,230.05,230.58,31456.0,221.2593,221.6919,221.1823,221.6919,31456.0
2023-07-13 10:35:00,230.56,230.89,230.21,230.29,21963.0,221.6727,221.99,221.3362,221.4131,21963.0
2023-07-13 10:40:00,230.34,230.41,230.04,230.04,8803.0,221.4612,221.5285,221.1727,221.1727,8803.0
2023-07-13 10:45:00,230.1,230.27,229.74,229.8,11762.0,221.2304,221.3939,220.8843,220.942,11762.0
2023-07-13 10:50:00,229.84,229.99,229.66,229.66,8595.0,220.9804,221.1246,220.8074,220.8074,8595.0
2023-07-13 10:55:00,229.69,229.8,229.6,229.78,9693.0,220.8362,220.942,220.7497,220.9227,9693.0
2023-07-13 11:00:00,229.89,229.98,229.74,229.86,6789.0,221.0285,221.115,220.8843,220.9997,6789.0
2023-07-13 11:05:00,229.84,229.88,229.57,229.66,10085.0,220.9804,221.0189,220.7208,220.8074,10085.0
2023-07-13 11:10:00,229.7,229.7,229.0,229.03,42921.0,220.8458,220.8458,220.1728,220.2017,42921.0
2023-07-13 11:15:00,229.06,229.29,228.84,229.24,12540.0,220.2305,220.4516,220.019,220.4036,12540.0
2023-07-13 11:20:00,229.23,229.35,228.96,228.96,10493.0,220.3939,220.5093,220.1344,220.1344,10493.0
2023-07-13 11:25:00,228.99,229.0,228.86,228.94,14990.0,220.1632,220.1728,220.0382,220.1151,14990.0
2023-07-13 11:30:00,228.97,229.03,228.88,228.95,9496.0,220.144,220.2017,220.0574,220.1247,9496.0
2023-07-13 11:35:00,228.96,229.23,228.94,229.14,7260.0,220.1344,220.3939,220.1151,220.3074,7260.0
2023-07-13 11:40:00,229.14,229.25,229.05,229.24,7349.0,220.3074,220.4132,220.2209,220.4036,7349.0
2023-07-13 11:45:00,229.25,229.27,229.08,229.17,6900.0,220.4132,220.4324,220.2497,220.3363,6900.0
2023-07-13 11:50:00,229.18,229.38,229.17,229.27,10147.0,220.3459,220.5382,220.3363,220.4324,10147.0
2023-07-13 11:55:00,229.29,229.5,229.25,229.34,6605.0,220.4516,220.6535,220.4132,220.4997,6605.0
2023-07-13 12:00:00,229.37,229.42,229.22,229.33,5968.0,220.5285,220.5766,220.3843,220.4901,5968.0
2023-07-13 12:05:00,229.26,229.27,228.89,228.96,3796.0,220.4228,220.4324,220.0671,220.1344,3796.0
2023-07-13 12:10:00,228.91,228.95,228.76,228.83,5690.0,220.0863,220.1247,219.9421,220.0094,5690.0
2023-07-13 12:15:00,228.85,228.92,228.76,228.83,6367.0,220.0286,220.0959,219.9421,220.0094,6367.0
2023-07-13 12:20:00,228.87,228.91,228.76,228.8,6522.0,220.0478,220.0863,219.9421,219.9805,6522.0
2023-07-13 12:25:00,228.77,229.09,228.75,229.09,10163.0,219.9517,220.2593,219.9324,220.2593,10163.0
2023-07-13 12:30:00,229.08,229.36,229.07,229.27,7251.0,220.2497,220.5189,220.2401,220.4324,7251.0
2023-07-13 12:35:00,229.31,229.31,229.08,229.08,6571.0,220.4709,220.4709,220.2497,220.2497,6571.0
2023-07-13 12:40:00,229.12,229.23,229.07,229.16,5134.0,220.2882,220.3939,220.2401,220.3266,5134.0
2023-07-13 12:45:00,229.12,229.15,228.96,228.96,4887.0,220.2882,220.317,220.1344,220.1344,4887.0
2023-07-13 12:50:00,228.99,229.1,228.99,229.07,3024.0,220.1632,220.269,220.1632,220.2401,3024.0
2023-07-13 12:55:00,229.02,229.04,228.67,228.79,7455.0,220.192,220.2113,219.8555,219.9709,7455.0
2023-07-13 13:00:00,228.82,228.82,228.74,228.8,730.0,219.9997,219.9997,219.9228,219.9805,730.0
2023-07-13 13:05:00,228.81,228.85,228.51,228.51,4357.0,219.9901,220.0286,219.7017,219.7017,4357.0
2023-07-13 13:10:00,228.52,228.79,228.44,228.79,5300.0,219.7113,219.9709,219.6344,219.9709,5300.0
2023-07-13 13:15:00,228.79,228.91,228.72,228.87,5394.0,219.9709,220.0863,219.9036,220.0478,5394.0
2023-07-13 13:20:00,228.89,228.89,228.66,228.74,5938.0,220.0671,220.0671,219.8459,219.9228,5938.0
2023-07-13 13:25:00,228.77,228.95,228.76,228.92,2486.0,219.9517,220.1247,219.9421,220.0959,2486.0
2023-07-13 13:30:00,228.91,229.01,228.91,228.95,5018.0,220.0863,220.1824,220.0863,220.1247,5018.0
2023-07-13 13:35:00,228.88,228.93,228.77,228.77,2799.0,220.0574,220.1055,219.9517,219.9517,2799.0
2023-07-13 13:40:00,228.78,228.97,228.76,228.93,5113.0,219.9613,220.144,219.9421,220.1055,5113.0
2023-07-13 13:45:00,228.95,229.14,228.92,229.14,6201.0,220.1247,220.3074,220.0959,220.3074,6201.0
2023-07-13 13:50:00,229.15,229.25,229.12,229.17,5432.0,220.317,220.4132,220.2882,220.3363,5432.0
2023-07-13 13:55:00,229.15,229.19,229.05,229.14,5358.0,220.317,220.3555,220.2209,220.3074,5358.0
2023-07-13 14:00:00,229.17,229.25,229.08,229.23,4467.0,220.3363,220.4132,220.2497,220.3939,4467.0
2023-07-13 14:05:00,229.28,229.29,229.1,229.18,6179.0,220.442,220.4516,220.269,220.3459,6179.0
2023-07-13 14:10:00,229.18,229.21,228.93,228.94,2248.0,220.3459,220.3747,220.1055,220.1151,2248.0
2023-07-13 14:15:00,228.93,228.98,228.89,228.95,6740.0,220.1055,220.1536,220.0671,220.1247,6740.0
2023-07-13 14:20:00,229.0,229.15,229.0,229.11,6990.0,220.1728,220.317,220.1728,220.2786,6990.0
2023-07-13 14:25:00,229.12,229.12,228.74,228.74,7107.0,220.2882,220.2882,219.9228,219.9228,7107.0
2023-07-13 14:30:00,228.77,229.15,228.65,229.12,8105.0,219.9517,220.317,219.8363,220.2882,8105.0
2023-07-13 14:35:00,229.14,229.24,228.84,228.84,7794.0,220.3074,220.4036,220.019,220.019,7794.0
2023-07-13 14:40:00,228.85,228.89,228.8,228.8,4612.0,220.0286,220.0671,219.9805,219.9805,4612.0
2023-07-13 14:45:00,228.81,228.95,228.78,228.91,6039.0,219.9901,220.1247,219.9613,220.0863,6039.0
2023-07-13 14:50:00,228.89,228.93,228.74,228.75,4264.0,220.0671,220.1055,219.9228,219.9324,4264.0
2023-07-13 14:55:00,228.74,228.81,228.69,228.79,5451.0,219.9228,219.9901,219.8748,219.9709,5451.0
2023-07-13 15:00:00,228.78,229.0,228.72,228.95,9468.0,219.9613,220.1728,219.9036,220.1247,9468.0
2023-07-13 15:05:00,228.97,228.97,228.83,228.94,8177.0,220.144,220.144,220.0094,220.1151,8177.0
2023-07-13 15:10:00,228.95,229.25,228.94,229.17,9718.0,220.1247,220.4132,220.1151,220.3363,9718.0
2023-07-13 15:15:00,229.2,229.23,228.95,229.02,14521.0,220.3651,220.3939,220.1247,220.192,14521.0
2023-07-13 15:20:00,229.04,229.29,228.97,229.21,21036.0,220.2113,220.4516,220.144,220.3747,21036.0
2023-07-13 15:25:00,229.2,229.31,229.18,229.25,7256.0,220.3651,220.4709,220.3459,220.4132,7256.0
2023-07-13 15:30:00,229.23,229.4,229.2,229.35,10081.0,220.3939,220.5574,220.3651,220.5093,10081.0
2023-07-13 15:35:00,229.37,229.4,229.25,229.32,14139.0,220.5285,220.5574,220.4132,220.4805,14139.0
2023-07-13 15:40:00,229.28,229.47,229.22,229.47,16078.0,220.442,220.6247,220.3843,220.6247,16078.0
2023-07-13 15:45:00,229.5,229.68,229.43,229.46,25987.0,220.6535,220.8266,220.5862,220.6151,25987.0
2023-07-13 15:50:00,229.44,229.5,229.19,229.39,39888.0,220.5958,220.6535,220.3555,220.5478,39888.0
2023-07-13 15:55:00,229.38,229.75,229.27,229.51,114977.0,220.5382,220.8939,220.4324,220.6632,114977.0
2023-07-14 09:30:00,229.95,230.82,229.79,230.49,25018.0,221.0862,221.9227,220.9324,221.6054,25018.0
2023-07-14 09:35:00,230.78,230.86,230.14,230.24,10573.0,221.8842,221.9611,221.2689,221.365,10573.0
2023-07-14 09:40:00,230.39,230.47,229.6,229.62,8624.0,221.5092,221.5861,220.7497,220.7689,8624.0
2023-07-14 09:45:00,229.56,229.97,229.56,229.74,4743.0,220.7112,221.1054,220.7112,220.8843,4743.0
2023-07-14 09:50:00,229.74,229.81,229.33,229.46,6015.0,220.8843,220.9516,220.4901,220.6151,6015.0
2023-07-14 09:55:00,229.41,229.65,229.29,229.4,6150.0,220.567,220.7978,220.4516,220.5574,6150.0
2023-07-14 10:00:00,229.39,230.29,229.16,230.23,20885.0,220.5478,221.4131,220.3266,221.3554,20885.0
2023-07-14 10:05:00,230.29,230.43,230.15,230.26,8281.0,221.4131,221.5477,221.2785,221.3842,8281.0
2023-07-14 10:10:00,230.31,230.35,230.11,230.35,6428.0,221.4323,221.4708,221.24,221.4708,6428.0
2023-07-14 10:15:00,230.41,230.6,229.92,229.93,5465.0,221.5285,221.7111,221.0573,221.067,5465.0
2023-07-14 10:20:00,229.87,230.18,229.8,230.09,5600.0,221.0093,221.3073,220.942,221.2208,5600.0
2023-07-14 10:25:00,229.96,229.99,229.64,229.81,5599.0,221.0958,221.1246,220.7881,220.9516,5599.0
2023-07-14 10:30:00,229.81,230.06,229.38,229.54,4845.0,220.9516,221.192,220.5382,220.692,4845.0
2023-07-14 10:35:00,229.49,229.59,229.38,229.5,6461.0,220.6439,220.7401,220.5382,220.6535,6461.0
2023-07-14 10:40:00,229.51,229.73,229.51,229.61,4899.0,220.6632,220.8747,220.6632,220.7593,4899.0
2023-07-14 10:45:00,229.66,229.86,229.57,229.84,4316.0,220.8074,220.9997,220.7208,220.9804,4316.0
2023-07-14 10:50:00,229.86,229.92,229.6,229.92,5380.0,220.9997,221.0573,220.7497,221.0573,5380.0
2023-07-14 10:55:00,229.85,230.34,229.84,230.23,6427.0,220.99,221.4612,220.9804,221.3554,6427.0
2023-07-14 11:00:00,230.3,230.34,230.01,230.15,5574.0,221.4227,221.4612,221.1439,221.2785,5574.0
2023-07-14 11:05:00,230.18,230.32,229.98,230.18,8745.0,221.3073,221.4419,221.115,221.3073,8745.0
2023-07-14 11:10:00,230.17,230.17,229.84,229.84,4809.0,221.2977,221.2977,220.9804,220.9804,4809.0
2023-07-14 11:15:00,229.84,229.99,229.56,229.99,6099.0,220.9804,221.1246,220.7112,221.1246,6099.0
2023-07-14 11:20:00,229.94,230.11,229.91,229.92,6794.0,221.0766,221.24,221.0477,221.0573,6794.0
2023-07-14 11:25:00,229.92,229.98,229.68,229.78,2740.0,221.0573,221.115,220.8266,220.9227,2740.0
2023-07-14 11:30:00,229.88,230.05,229.84,230.05,8792.0,221.0189,221.1823,220.9804,221.1823,8792.0
2023-07-14 11:35:00,230.06,230.17,229.97,230.06,14254.0,221.192,221.2977,221.1054,221.192,14254.0
2023-07-14 11:40:00,229.8,229.8,229.62,229.67,2341.0,220.942,220.942,220.7689,220.817,2341.0
2023-07-14 11:45:00,229.61,229.61,229.4,229.53,4292.0,220.7593,220.7593,220.5574,220.6824,4292.0
2023-07-14 11:50:00,229.53,229.66,229.43,229.66,2941.0,220.6824,220.8074,220.5862,220.8074,2941.0
2023-07-14 11:55:00,229.63,229.84,229.63,229.78,4274.0,220.7785,220.9804,220.7785,220.9227,4274.0
2023-07-14 12:00:00,229.75,229.83,229.61,229.61,5797.0,220.8939,220.9708,220.7593,220.7593,5797.0
2023-07-14 12:05:00,229.57,229.72,229.4,229.5,6594.0,220.7208,220.8651,220.5574,220.6535,6594.0
2023-07-14 12:10:00,229.42,229.43,229.17,229.22,3447.0,220.5766,220.5862,220.3363,220.3843,3447.0
2023-07-14 12:15:00,229.29,229.51,229.29,229.51,3320.0,220.4516,220.6632,220.4516,220.6632,3320.0
2023-07-14 12:20:00,229.43,229.55,229.32,229.49,5516.0,220.5862,220.7016,220.4805,220.6439,5516.0
2023-07-14 12:25:00,229.5,229.68,229.47,229.6,5228.0,220.6535,220.8266,220.6247,220.7497,5228.0
2023-07-14 12:30:00,229.6,229.67,229.49,229.64,8709.0,220.7497,220.817,220.6439,220.7881,8709.0
2023-07-14 12:35:00,229.61,229.79,229.61,229.7,3103.0,220.7593,220.9324,220.7593,220.8458,3103.0
2023-07-14 12:40:00,229.69,229.84,229.69,229.78,2647.0,220.8362,220.9804,220.8362,220.9227,2647.0
2023-07-14 12:45:00,229.79,229.89,229.63,229.84,4981.0,220.9324,221.0285,220.7785,220.9804,4981.0
2023-07-14 12:50:00,229.87,229.87,229.73,229.87,11551.0,221.0093,221.0093,220.8747,221.0093,11551.0
2023-07-14 12:55:00,229.9,230.02,229.6,229.65,9188.0,221.0381,221.1535,220.7497,220.7978,9188.0
2023-07-14 13:00:00,229.69,229.69,229.51,229.69,3455.0,220.8362,220.8362,220.6632,220.8362,3455.0
2023-07-14 13:05:00,229.76,229.77,229.58,229.67,4711.0,220.9035,220.9131,220.7305,220.817,4711.0
2023-07-14 13:10:00,229.74,229.81,229.7,229.74,9146.0,220.8843,220.9516,220.8458,220.8843,9146.0
2023-07-14 13:15:00,229.74,229.81,229.64,229.72,17850.0,220.8843,220.9516,220.7881,220.8651,17850.0
2023-07-14 13:20:00,229.74,229.75,229.52,229.55,4694.0,220.8843,220.8939,220.6728,220.7016,4694.0
2023-07-14 13:25:00,229.48,229.6,229.41,229.59,6350.0,220.6343,220.7497,220.567,220.7401,6350.0
2023-07-14 13:30:00,229.61,229.75,229.6,229.72,8224.0,220.7593,220.8939,220.7497,220.8651,8224.0
2023-07-14 13:35:00,229.72,229.78,229.64,229.74,12630.0,220.8651,220.9227,220.7881,220.8843,12630.0
2023-07-14 13:40:00,229.71,229.86,229.62,229.77,6164.0,220.8554,220.9997,220.7689,220.9131,6164.0
2023-07-14 13:45:00,229.76,229.92,229.73,229.9,4804.0,220.9035,221.0573,220.8747,221.0381,4804.0
2023-07-14 13:50:00,229.92,229.97,229.82,229.97,5585.0,221.0573,221.1054,220.9612,221.1054,5585.0
2023-07-14 13:55:00,230.0,230.04,229.8,229.8,17870.0,221.1343,221.1727,220.942,220.942,17870.0
2023-07-14 14:00:00,229.81,229.92,229.74,229.77,3632.0,220.9516,221.0573,220.8843,220.9131,3632.0
2023-07-14 14:05:00,229.76,229.84,229.58,229.61,4358.0,220.9035,220.9804,220.7305,220.7593,4358.0
2023-07-14 14:10:00,229.61,229.62,229.49,229.49,6195.0,220.7593,220.7689,220.6439,220.6439,6195.0
2023-07-14 14:15:00,229.48,229.56,229.33,229.37,9336.0,220.6343,220.7112,220.4901,220.5285,9336.0
2023-07-14 14:20:00,229.34,229.36,229.19,229.3,6270.0,220.4997,220.5189,220.3555,220.4612,6270.0
2023-07-14 14:25:00,229.27,229.34,229.12,229.12,10655.0,220.4324,220.4997,220.2882,220.2882,10655.0
2023-07-14 14:30:00,229.11,229.25,228.96,229.22,17165.0,220.2786,220.4132,220.1344,220.3843,17165.0
2023-07-14 14:35:00,229.21,229.21,228.98,229.0,6526.0,220.3747,220.3747,220.1536,220.1728,6526.0
2023-07-14 14:40:00,229.06,229.29,229.06,229.29,5529.0,220.2305,220.4516,220.2305,220.4516,5529.0
2023-07-14 14:45:00,229.29,229.35,229.22,229.27,6126.0,220.4516,220.5093,220.3843,220.4324,6126.0
2023-07-14 14:50:00,229.26,229.42,229.2,229.27,9730.0,220.4228,220.5766,220.3651,220.4324,9730.0
2023-07-14 14:55:00,229.29,229.33,228.97,229.05,34296.0,220.4516,220.4901,220.144,220.2209,34296.0
2023-07-14 15:00:00,229.0,229.0,228.66,228.68,11425.0,220.1728,220.1728,219.8459,219.8651,11425.0
2023-07-14 15:05:00,228.69,228.87,228.61,228.87,9550.0,219.8748,220.0478,219.7978,220.0478,9550.0
2023-07-14 15:10:00,228.87,228.98,228.78,228.95,8537.0,220.0478,220.1536,219.9613,220.1247,8537.0
2023-07-14 15:15:00,228.94,229.13,228.94,229.05,17158.0,220.1151,220.2978,220.1151,220.2209,17158.0
2023-07-14 15:20:00,229.04,229.04,228.86,228.9,11070.0,220.2113,220.2113,220.0382,220.0767,11070.0
2023-07-14 15:25:00,228.85,228.92,228.7,228.82,16111.0,220.0286,220.0959,219.8844,219.9997,16111.0
2023-07-14 15:30:00,228.84,228.97,228.8,228.9,14024.0,220.019,220.144,219.9805,220.0767,14024.0
2023-07-14 15:35:00,228.89,229.14,228.83,229.11,15196.0,220.0671,220.3074,220.0094,220.2786,15196.0
2023-07-14 15:40:00,229.09,229.11,228.94,228.95,16431.0,220.2593,220.2786,220.1151,220.1247,16431.0
2023-07-14 15:45:00,228.93,228.98,228.65,228.65,29433.0,220.1055,220.1536,219.8363,219.8363,29433.0
2023-07-14 15:50:00,228.63,229.0,228.61,228.73,56640.0,219.8171,220.1728,219.7978,219.9132,56640.0
2023-07-14 15:55:00,228.68,228.92,228.48,228.92,87444.0,219.8651,220.0959,219.6729,220.0959,87444.0
2023-07-17 09:30:00,228.71,228.71,227.63,227.63,29484.0,219.894,219.894,218.8556,218.8556,29484.0
2023-07-17 09:35:00,227.53,228.95,227.25,228.73,21902.0,218.7595,220.1247,218.4903,219.9132,21902.0
2023-07-17 09:40:00,228.72,228.84,228.3,228.52,32004.0,219.9036,220.019,219.4998,219.7113,32004.0
2023-07-17 09:45:00,228.56,229.51,228.54,229.26,13246.0,219.7498,220.6632,219.7305,220.4228,13246.0
2023-07-17 09:50:00,229.19,229.64,229.17,229.51,22583.0,220.3555,220.7881,220.3363,220.6632,22583.0
2023-07-17 09:55:00,229.47,229.7,229.39,229.5,7430.0,220.6247,220.8458,220.5478,220.6535,7430.0
2023-07-17 10:00:00,229.62,229.62,229.11,229.2,10302.0,220.7689,220.7689,220.2786,220.3651,10302.0
2023-07-17 10:05:00,229.24,229.35,228.9,229.03,10000.0,220.4036,220.5093,220.0767,220.2017,10000.0
2023-07-17 10:10:00,228.98,229.45,228.93,229.35,9745.0,220.1536,220.6055,220.1055,220.5093,9745.0
2023-07-17 10:15:00,229.37,229.48,229.24,229.31,9101.0,220.5285,220.6343,220.4036,220.4709,9101.0
2023-07-17 10:20:00,229.29,229.72,229.29,229.68,8241.0,220.4516,220.8651,220.4516,220.8266,8241.0
2023-07-17 10:25:00,229.63,229.73,229.49,229.72,7381.0,220.7785,220.8747,220.6439,220.8651,7381.0
2023-07-17 10:30:00,229.71,229.71,228.98,228.99,5863.0,220.8554,220.8554,220.1536,220.1632,5863.0
2023-07-17 10:35:00,229.08,229.1,228.81,229.01,7562.0,220.2497,220.269,219.9901,220.1824,7562.0
2023-07-17 10:40:00,228.98,229.05,228.88,228.88,3461.0,220.1536,220.2209,220.0574,220.0574,3461.0
2023-07-17 10:45:00,228.95,229.5,228.89,229.48,7379.0,220.1247,220.6535,220.0671,220.6343,7379.0
2023-07-17 10:50:00,229.48,229.48,228.97,229.04,12126.0,220.6343,220.6343,220.144,220.2113,12126.0
2023-07-17 10:55:00,229.01,229.01,228.59,228.63,5752.0,220.1824,220.1824,219.7786,219.8171,5752.0
2023-07-17 11:00:00,228.59,228.77,228.41,228.77,7147.0,219.7786,219.9517,219.6056,219.9517,7147.0
2023-07-17 11:05:00,228.79,228.85,228.42,228.82,3883.0,219.9709,220.0286,219.6152,219.9997,3883.0
2023-07-17 11:10:00,228.84,229.26,228.8,229.13,14059.0,220.019,220.4228,219.9805,220.2978,14059.0
2023-07-17 11:15:00,229.2,229.35,229.09,229.13,8816.0,220.3651,220.5093,220.2593,220.2978,8816.0
2023-07-17 11:20:00,229.07,229.38,229.07,229.38,5885.0,220.2401,220.5382,220.2401,220.5382,5885.0
2023-07-17 11:25:00,229.37,229.58,229.34,229.52,8548.0,220.5285,220.7305,220.4997,220.6728,8548.0
2023-07-17 11:30:00,229.49,229.61,229.42,229.57,9341.0,220.6439,220.7593,220.5766,220.7208,9341.0
2023-07-17 11:35:00,229.54,229.68,229.34,229.34,7916.0,220.692,220.8266,220.4997,220.4997,7916.0
2023-07-17 11:40:00,229.28,229.49,229.21,229.48,4192.0,220.442,220.6439,220.3747,220.6343,4192.0
2023-07-17 11:45:00,229.49,229.68,229.45,229.45,10061.0,220.6439,220.8266,220.6055,220.6055,10061.0
2023-07-17 11:50:00,229.52,229.77,229.48,229.54,9222.0,220.6728,220.9131,220.6343,220.692,9222.0
2023-07-17 11:55:00,229.54,229.77,229.54,229.6,5352.0,220.692,220.9131,220.692,220.7497,5352.0
2023-07-17 12:00:00,229.56,229.56,229.24,229.31,5036.0,220.7112,220.7112,220.4036,220.4709,5036.0
2023-07-17 12:05:00,229.32,229.36,229.16,229.34,5887.0,220.4805,220.5189,220.3266,220.4997,5887.0
2023-07-17 12:10:00,229.38,229.67,229.37,229.63,5894.0,220.5382,220.817,220.5285,220.7785,5894.0
2023-07-17 12:15:00,229.6,229.7,229.4,229.4,5414.0,220.7497,220.8458,220.5574,220.5574,5414.0
2023-07-17 12:20:00,229.48,229.67,229.42,229.61,5626.0,220.6343,220.817,220.5766,220.7593,5626.0
2023-07-17 12:25:00,229.49,229.66,229.49,229.62,5663.0,220.6439,220.8074,220.6439,220.7689,5663.0
2023-07-17 12:30:00,229.67,229.74,229.55,229.65,7590.0,220.817,220.8843,220.7016,220.7978,7590.0
2023-07-17 12:35:00,229.65,229.86,229.55,229.85,8401.0,220.7978,220.9997,220.7016,220.99,8401.0
2023-07-17 12:40:00,229.85,230.1,229.84,230.06,13887.0,220.99,221.2304,220.9804,221.192,13887.0
2023-07-17 12:45:00,230.1,230.1,229.7,229.73,8429.0,221.2304,221.2304,220.8458,220.8747,8429.0
2023-07-17 12:50:00,229.76,229.78,229.65,229.68,6106.0,220.9035,220.9227,220.7978,220.8266,6106.0
2023-07-17 12:55:00,229.63,229.69,229.53,229.57,7128.0,220.7785,220.8362,220.6824,220.7208,7128.0
2023-07-17 13:00:00,229.58,229.61,229.41,229.41,6148.0,220.7305,220.7593,220.567,220.567,6148.0
2023-07-17 13:05:00,229.43,229.5,229.3,229.43,6173.0,220.5862,220.6535,220.4612,220.5862,6173.0
2023-07-17 13:10:00,229.4,229.49,229.34,229.4,5204.0,220.5574,220.6439,220.4997,220.5574,5204.0
2023-07-17 13:15:00,229.4,229.44,229.15,229.22,10137.0,220.5574,220.5958,220.317,220.3843,10137.0
2023-07-17 13:20:00,229.21,229.24,229.11,229.18,6165.0,220.3747,220.4036,220.2786,220.3459,6165.0
2023-07-17 13:25:00,229.22,229.23,229.13,229.19,6240.0,220.3843,220.3939,220.2978,220.3555,6240.0
2023-07-17 13:30:00,229.24,229.42,229.16,229.37,8334.0,220.4036,220.5766,220.3266,220.5285,8334.0
2023-07-17 13:35:00,229.32,229.39,229.24,229.36,14544.0,220.4805,220.5478,220.4036,220.5189,14544.0
2023-07-17 13:40:00,229.37,229.46,229.28,229.44,17774.0,220.5285,220.6151,220.442,220.5958,17774.0
2023-07-17 13:45:00,229.42,229.49,229.28,229.28,9290.0,220.5766,220.6439,220.442,220.442,9290.0
2023-07-17 13:50:00,229.25,229.25,229.03,229.1,6142.0,220.4132,220.4132,220.2017,220.269,6142.0
2023-07-17 13:55:00,229.1,229.25,229.08,229.24,5770.0,220.269,220.4132,220.2497,220.4036,5770.0
2023-07-17 14:00:00,229.25,229.29,229.15,229.22,4964.0,220.4132,220.4516,220.317,220.3843,4964.0
2023-07-17 14:05:00,229.25,229.25,229.12,229.21,6048.0,220.4132,220.4132,220.2882,220.3747,6048.0
2023-07-17 14:10:00,229.22,229.22,229.02,229.08,8700.0,220.3843,220.3843,220.192,220.2497,8700.0
2023-07-17 14:15:00,229.05,229.13,228.85,228.87,6572.0,220.2209,220.2978,220.0286,220.0478,6572.0
2023-07-17 14:20:00,228.87,229.19,228.87,229.16,6885.0,220.0478,220.3555,220.0478,220.3266,6885.0
2023-07-17 14:25:00,229.17,229.2,229.05,229.13,6888.0,220.3363,220.3651,220.2209,220.2978,6888.0
2023-07-17 14:30:00,229.12,229.15,229.05,229.1,4044.0,220.2882,220.317,220.2209,220.269,4044.0
2023-07-17 14:35:00,229.07,229.11,229.02,229.05,3747.0,220.2401,220.2786,220.192,220.2209,3747.0
2023-07-17 14:40:00,229.03,229.16,229.0,229.16,3700.0,220.2017,220.3266,220.1728,220.3266,3700.0
2023-07-17 14:45:00,229.15,229.23,229.1,229.23,5635.0,220.317,220.3939,220.269,220.3939,5635.0
2023-07-17 14:50:00,229.19,229.23,228.88,228.91,8284.0,220.3555,220.3939,220.0574,220.0863,8284.0
2023-07-17 14:55:00,228.88,228.92,228.66,228.69,12275.0,220.0574,220.0959,219.8459,219.8748,12275.0
2023-07-17 15:00:00,228.72,228.77,228.6,228.68,11947.0,219.9036,219.9517,219.7882,219.8651,11947.0
2023-07-17 15:05:00,228.69,228.7,228.55,228.63,11097.0,219.8748,219.8844,219.7402,219.8171,11097.0
2023-07-17 15:10:00,228.62,228.86,228.61,228.73,12502.0,219.8075,220.0382,219.7978,219.9132,12502.0
2023-07-17 15:15:00,228.72,229.06,228.62,229.01,14390.0,219.9036,220.2305,219.8075,220.1824,14390.0
2023-07-17 15:20:00,228.99,229.1,228.81,228.96,34041.0,220.1632,220.269,219.9901,220.1344,34041.0
2023-07-17 15:25:00,228.95,229.07,228.87,228.91,15552.0,220.1247,220.2401,220.0478,220.0863,15552.0
2023-07-17 15:30:00,228.9,228.9,228.32,228.38,15950.0,220.0767,220.0767,219.519,219.5767,15950.0
2023-07-17 15:35:00,228.36,228.48,228.33,228.4,18444.0,219.5575,219.6729,219.5286,219.5959,18444.0
2023-07-17 15:40:00,228.41,228.54,228.38,228.4,25420.0,219.6056,219.7305,219.5767,219.5959,25420.0
2023-07-17 15:45:00,228.4,228.48,228.18,228.19,35198.0,219.5959,219.6729,219.3844,219.394,35198.0
2023-07-17 15:50:00,228.16,228.26,227.95,228.16,51703.0,219.3652,219.4613,219.1633,219.3652,51703.0
2023-07-17 15:55:00,228.16,228.19,227.84,227.95,107121.0,219.3652,219.394,219.0575,219.1633,107121.0
2023-07-18 09:30:00,227.75,228.01,226.55,227.22,55475.0,218.971,219.221,217.8172,218.4614,55475.0
2023-07-18 09:35:00,227.35,228.85,227.35,228.22,4030.0,218.5864,220.0286,218.5864,219.4229,4030.0
2023-07-18 09:40:00,228.41,229.03,228.28,228.81,5700.0,219.6056,220.2017,219.4806,219.9901,5700.0
2023-07-18 09:45:00,228.75,229.14,228.61,228.61,7673.0,219.9324,220.3074,219.7978,219.7978,7673.0
2023-07-18 09:50:00,228.6,228.6,228.07,228.18,8616.0,219.7882,219.7882,219.2787,219.3844,8616.0
2023-07-18 09:55:00,228.25,228.77,228.25,228.77,4280.0,219.4517,219.9517,219.4517,219.9517,4280.0
2023-07-18 10:00:00,228.52,228.8,228.45,228.69,5475.0,219.7113,219.9805,219.644,219.8748,5475.0
2023-07-18 10:05:00,228.84,229.02,228.59,228.59,16021.0,220.019,220.192,219.7786,219.7786,16021.0
2023-07-18 10:10:00,228.59,228.96,228.59,228.79,6309.0,219.7786,220.1344,219.7786,219.9709,6309.0
2023-07-18 10:15:00,228.77,228.79,228.55,228.55,4673.0,219.9517,219.9709,219.7402,219.7402,4673.0
2023-07-18 10:20:00,228.59,228.85,228.54,228.81,6413.0,219.7786,220.0286,219.7305,219.9901,6413.0
2023-07-18 10:25:00,228.81,229.21,228.79,229.08,7316.0,219.9901,220.3747,219.9709,220.2497,7316.0
2023-07-18 10:30:00,229.12,229.25,228.85,229.18,7905.0,220.2882,220.4132,220.0286,220.3459,7905.0
2023-07-18 10:35:00,229.1,229.39,229.1,229.39,10357.0,220.269,220.5478,220.269,220.5478,10357.0
2023-07-18 10:40:00,229.45,230.0,229.43,229.93,23357.0,220.6055,221.1343,220.5862,221.067,23357.0
2023-07-18 10:45:00,230.0,230.33,230.0,230.17,17378.0,221.1343,221.4515,221.1343,221.2977,17378.0
2023-07-18 10:50:00,230.16,230.51,230.13,230.48,19450.0,221.2881,221.6246,221.2593,221.5958,19450.0
2023-07-18 10:55:00,230.47,230.78,230.41,230.75,11014.0,221.5861,221.8842,221.5285,221.8554,11014.0
2023-07-18 11:00:00,230.79,231.12,230.79,231.01,19807.0,221.8938,222.2111,221.8938,222.1053,19807.0
2023-07-18 11:05:00,231.01,231.09,230.77,230.92,11653.0,222.1053,222.1822,221.8746,222.0188,11653.0
2023-07-18 11:10:00,230.89,230.94,230.41,230.48,13193.0,221.99,222.038,221.5285,221.5958,13193.0
2023-07-18 11:15:00,230.52,230.52,230.24,230.32,11704.0,221.6342,221.6342,221.365,221.4419,11704.0
2023-07-18 11:20:00,230.4,230.89,230.38,230.73,8612.0,221.5188,221.99,221.4996,221.8361,8612.0
2023-07-18 11:25:00,230.72,230.82,230.61,230.69,14579.0,221.8265,221.9227,221.7208,221.7977,14579.0
2023-07-18 11:30:00,230.68,230.68,230.09,230.23,14490.0,221.7881,221.7881,221.2208,221.3554,14490.0
2023-07-18 11:35:00,230.21,230.25,230.04,230.08,7951.0,221.3362,221.3746,221.1727,221.2112,7951.0
2023-07-18 11:40:00,230.04,230.17,229.99,230.02,11222.0,221.1727,221.2977,221.1246,221.1535,11222.0
2023-07-18 11:45:00,229.99,230.02,229.8,229.87,9812.0,221.1246,221.1535,220.942,221.0093,9812.0
2023-07-18 11:50:00,229.94,230.06,229.82,229.99,9710.0,221.0766,221.192,220.9612,221.1246,9710.0
2023-07-18 11:55:00,230.05,230.06,229.84,230.0,8083.0,221.1823,221.192,220.9804,221.1343,8083.0
2023-07-18 12:00:00,229.93,229.99,229.27,229.27,6360.0,221.067,221.1246,220.4324,220.4324,6360.0
2023-07-18 12:05:00,229.24,229.31,228.98,229.02,4212.0,220.4036,220.4709,220.1536,220.192,4212.0
2023-07-18 12:10:00,228.98,229.09,228.81,228.81,8050.0,220.1536,220.2593,219.9901,219.9901,8050.0
2023-07-18 12:15:00,228.79,228.87,228.65,228.87,6160.0,219.9709,220.0478,219.8363,220.0478,6160.0
2023-07-18 12:20:00,228.88,228.88,228.3,228.37,5533.0,220.0574,220.0574,219.4998,219.5671,5533.0
2023-07-18 12:25:00,228.36,228.48,228.29,228.37,3192.0,219.5575,219.6729,219.4902,219.5671,3192.0
2023-07-18 12:30:00,228.28,228.29,228.21,228.21,3342.0,219.4806,219.4902,219.4133,219.4133,3342.0
2023-07-18 12:35:00,228.19,228.37,228.18,228.26,7647.0,219.394,219.5671,219.3844,219.4613,7647.0
2023-07-18 12:40:00,228.21,228.34,228.03,228.21,9176.0,219.4133,219.5383,219.2402,219.4133,9176.0
2023-07-18 12:45:00,228.18,228.54,228.18,228.53,7258.0,219.3844,219.7305,219.3844,219.7209,7258.0
2023-07-18 12:50:00,228.49,228.63,228.49,228.52,4727.0,219.6825,219.8171,219.6825,219.7113,4727.0
2023-07-18 12:55:00,228.51,228.75,228.51,228.71,4420.0,219.7017,219.9324,219.7017,219.894,4420.0
2023-07-18 13:00:00,228.75,229.11,228.72,229.07,7742.0,219.9324,220.2786,219.9036,220.2401,7742.0
2023-07-18 13:05:00,229.13,229.14,228.99,229.03,8187.0,220.2978,220.3074,220.1632,220.2017,8187.0
2023-07-18 13:10:00,229.01,229.08,228.97,229.01,4613.0,220.1824,220.2497,220.144,220.1824,4613.0
2023-07-18 13:15:00,229.02,229.1,228.97,229.08,10565.0,220.192,220.269,220.144,220.2497,10565.0
2023-07-18 13:20:00,229.04,229.19,229.0,229.12,4614.0,220.2113,220.3555,220.1728,220.2882,4614.0
2023-07-18 13:25:00,229.13,229.23,229.11,229.16,5998.0,220.2978,220.3939,220.2786,220.3266,5998.0
2023-07-18 13:30:00,229.17,229.17,228.97,229.04,6830.0,220.3363,220.3363,220.144,220.2113,6830.0
2023-07-18 13:35:00,229.02,229.08,228.99,229.06,2536.0,220.192,220.2497,220.1632,220.2305,2536.0
2023-07-18 13:40:00,229.09,229.3,229.07,229.27,7141.0,220.2593,220.4612,220.2401,220.4324,7141.0
2023-07-18 13:45:00,229.25,229.27,229.05,229.17,4645.0,220.4132,220.4324,220.2209,220.3363,4645.0
2023-07-18 13:50:00,229.17,229.22,229.14,229.17,2867.0,220.3363,220.3843,220.3074,220.3363,2867.0
2023-07-18 13:55:00,229.17,229.26,229.14,229.23,7345.0,220.3363,220.4228,220.3074,220.3939,7345.0
2023-07-18 14:00:00,229.26,229.4,229.16,229.39,8180.0,220.4228,220.5574,220.3266,220.5478,8180.0
2023-07-18 14:05:00,229.4,229.74,229.37,229.66,17971.0,220.5574,220.8843,220.5285,220.8074,17971.0
2023-07-18 14:10:00,229.59,229.68,229.5,229.59,6067.0,220.7401,220.8266,220.6535,220.7401,6067.0
2023-07-18 14:15:00,229.58,229.75,229.57,229.69,6521.0,220.7305,220.8939,220.7208,220.8362,6521.0
2023-07-18 14:20:00,229.63,229.76,229.59,229.73,9207.0,220.7785,220.9035,220.7401,220.8747,9207.0
2023-07-18 14:25:00,229.75,229.79,229.71,229.78,2787.0,220.8939,220.9324,220.8554,220.9227,2787.0
2023-07-18 14:30:00,229.8,229.97,229.73,229.74,14200.0,220.942,221.1054,220.8747,220.8843,14200.0
2023-07-18 14:35:00,229.72,229.72,229.57,229.58,16292.0,220.8651,220.8651,220.7208,220.7305,16292.0
2023-07-18 14:40:00,229.6,229.68,229.56,229.64,6688.0,220.7497,220.8266,220.7112,220.7881,6688.0
2023-07-18 14:45:00,229.68,229.84,229.68,229.78,5255.0,220.8266,220.9804,220.8266,220.9227,5255.0
2023-07-18 14:50:00,229.78,229.78,229.63,229.66,5742.0,220.9227,220.9227,220.7785,220.8074,5742.0
2023-07-18 14:55:00,229.63,229.78,229.63,229.7,7462.0,220.7785,220.9227,220.7785,220.8458,7462.0
2023-07-18 15:00:00,229.78,229.81,229.65,229.68,7058.0,220.9227,220.9516,220.7978,220.8266,7058.0
2023-07-18 15:05:00,229.66,229.81,229.65,229.79,5850.0,220.8074,220.9516,220.7978,220.9324,5850.0
2023-07-18 15:10:00,229.8,230.23,229.79,230.13,9403.0,220.942,221.3554,220.9324,221.2593,9403.0
2023-07-18 15:15:00,230.15,230.34,230.15,230.33,11254.0,221.2785,221.4612,221.2785,221.4515,11254.0
2023-07-18 15:20:00,230.35,230.36,230.02,230.06,13538.0,221.4708,221.4804,221.1535,221.192,13538.0
2023-07-18 15:25:00,230.02,230.05,229.88,229.94,9146.0,221.1535,221.1823,221.0189,221.0766,9146.0
2023-07-18 15:30:00,229.92,229.94,229.65,229.76,12550.0,221.0573,221.0766,220.7978,220.9035,12550.0
2023-07-18 15:35:00,229.75,229.84,229.72,229.82,13940.0,220.8939,220.9804,220.8651,220.9612,13940.0
2023-07-18 15:40:00,229.83,230.03,229.83,230.0,12811.0,220.9708,221.1631,220.9708,221.1343,12811.0
2023-07-18 15:45:00,230.02,230.03,229.83,229.84,21888.0,221.1535,221.1631,220.9708,220.9804,21888.0
2023-07-18 15:50:00,229.85,230.06,229.57,229.86,62143.0,220.99,221.192,220.7208,220.9997,62143.0
2023-07-18 15:55:00,229.83,230.0,229.72,229.92,115948.0,220.9708,221.1343,220.8651,221.0573,115948.0
2023-07-19 09:30:00,229.6,230.93,229.48,230.8,46602.0,220.7497,222.0284,220.6343,221.9034,46602.0
2023-07-19 09:35:00,230.92,230.94,230.3,230.3,20520.0,222.0188,222.038,221.4227,221.4227,20520.0
2023-07-19 09:40:00,230.22,230.54,229.73,230.4,8011.0,221.3458,221.6534,220.8747,221.5188,8011.0
2023-07-19 09:45:00,230.38,230.95,230.38,230.87,10842.0,221.4996,222.0476,221.4996,221.9707,10842.0
2023-07-19 09:50:00,230.91,231.57,230.86,231.29,19764.0,222.0092,222.6437,221.9611,222.3745,19764.0
2023-07-19 09:55:00,231.39,231.56,231.1,231.35,10926.0,222.4707,222.6341,222.1919,222.4322,10926.0
2023-07-19 10:00:00,231.36,231.44,230.84,231.22,17102.0,222.4418,222.5188,221.9419,222.3072,17102.0
2023-07-19 10:05:00,231.17,231.48,231.13,231.43,9587.0,222.2592,222.5572,222.2207,222.5091,9587.0
2023-07-19 10:10:00,231.45,231.83,231.4,231.63,17077.0,222.5284,222.8937,222.4803,222.7014,17077.0
2023-07-19 10:15:00,231.62,231.82,231.42,231.43,8107.0,222.6918,222.8841,222.4995,222.5091,8107.0
2023-07-19 10:20:00,231.44,231.8,231.38,231.78,10400.0,222.5188,222.8649,222.4611,222.8457,10400.0
2023-07-19 10:25:00,231.75,231.88,231.65,231.69,9591.0,222.8168,222.9418,222.7207,222.7591,9591.0
2023-07-19 10:30:00,231.78,232.23,231.76,232.04,14601.0,222.8457,223.2783,222.8264,223.0956,14601.0
2023-07-19 10:35:00,232.03,232.03,231.4,231.41,10268.0,223.086,223.086,222.4803,222.4899,10268.0
2023-07-19 10:40:00,231.41,231.6,231.34,231.37,6424.0,222.4899,222.6726,222.4226,222.4515,6424.0
2023-07-19 10:45:00,231.32,231.54,231.26,231.3,10503.0,222.4034,222.6149,222.3457,222.3842,10503.0
2023-07-19 10:50:00,231.26,231.52,230.92,230.92,9707.0,222.3457,222.5957,222.0188,222.0188,9707.0
2023-07-19 10:55:00,230.88,230.96,230.62,230.62,5414.0,221.9803,222.0573,221.7304,221.7304,5414.0
2023-07-19 11:00:00,230.8,230.85,230.44,230.71,10888.0,221.9034,221.9515,221.5573,221.8169,10888.0
2023-07-19 11:05:00,230.78,230.98,230.59,230.84,11123.0,221.8842,222.0765,221.7015,221.9419,11123.0
2023-07-19 11:10:00,230.9,230.99,230.68,230.89,14093.0,221.9996,222.0861,221.7881,221.99,14093.0
2023-07-19 11:15:00,230.83,230.99,230.76,230.97,7953.0,221.9323,222.0861,221.865,222.0669,7953.0
2023-07-19 11:20:00,231.01,231.13,230.87,230.87,8238.0,222.1053,222.2207,221.9707,221.9707,8238.0
2023-07-19 11:25:00,230.86,230.88,230.68,230.71,4175.0,221.9611,221.9803,221.7881,221.8169,4175.0
2023-07-19 11:30:00,230.75,230.84,230.49,230.49,9822.0,221.8554,221.9419,221.6054,221.6054,9822.0
2023-07-19 11:35:00,230.53,230.53,230.31,230.44,8930.0,221.6438,221.6438,221.4323,221.5573,8930.0
2023-07-19 11:40:00,230.43,230.55,230.35,230.46,4643.0,221.5477,221.6631,221.4708,221.5765,4643.0
2023-07-19 11:45:00,230.47,230.59,230.45,230.58,5574.0,221.5861,221.7015,221.5669,221.6919,5574.0
2023-07-19 11:50:00,230.55,230.55,230.41,230.49,5623.0,221.6631,221.6631,221.5285,221.6054,5623.0
2023-07-19 11:55:00,230.48,230.53,230.37,230.45,5691.0,221.5958,221.6438,221.49,221.5669,5691.0
2023-07-19 12:00:00,230.47,230.48,230.08,230.08,9507.0,221.5861,221.5958,221.2112,221.2112,9507.0
2023-07-19 12:05:00,230.08,230.15,229.89,230.13,4667.0,221.2112,221.2785,221.0285,221.2593,4667.0
2023-07-19 12:10:00,230.13,230.31,230.13,230.28,7587.0,221.2593,221.4323,221.2593,221.4035,7587.0
2023-07-19 12:15:00,230.34,230.64,230.31,230.6,4434.0,221.4612,221.7496,221.4323,221.7111,4434.0
2023-07-19 12:20:00,230.57,230.6,230.32,230.44,5086.0,221.6823,221.7111,221.4419,221.5573,5086.0
2023-07-19 12:25:00,230.42,230.63,230.35,230.6,5932.0,221.5381,221.74,221.4708,221.7111,5932.0
2023-07-19 12:30:00,230.59,230.59,230.27,230.31,7370.0,221.7015,221.7015,221.3939,221.4323,7370.0
2023-07-19 12:35:00,230.2,230.2,229.97,230.1,4194.0,221.3266,221.3266,221.1054,221.2304,4194.0
2023-07-19 12:40:00,230.09,230.4,230.09,230.4,4474.0,221.2208,221.5188,221.2208,221.5188,4474.0
2023-07-19 12:45:00,230.37,230.46,230.35,230.46,5238.0,221.49,221.5765,221.4708,221.5765,5238.0
2023-07-19 12:50:00,230.37,230.54,230.26,230.36,4935.0,221.49,221.6534,221.3842,221.4804,4935.0
2023-07-19 12:55:00,230.33,230.62,230.29,230.59,6341.0,221.4515,221.7304,221.4131,221.7015,6341.0
2023-07-19 13:00:00,230.52,230.56,230.33,230.4,5273.0,221.6342,221.6727,221.4515,221.5188,5273.0
2023-07-19 13:05:00,230.41,230.47,230.3,230.44,2906.0,221.5285,221.5861,221.4227,221.5573,2906.0
2023-07-19 13:10:00,230.52,230.93,230.42,230.89,3966.0,221.6342,222.0284,221.5381,221.99,3966.0
2023-07-19 13:15:00,230.94,231.01,230.78,230.9,6526.0,222.038,222.1053,221.8842,221.9996,6526.0
2023-07-19 13:20:00,230.87,230.91,230.82,230.85,4019.0,221.9707,222.0092,221.9227,221.9515,4019.0
2023-07-19 13:25:00,230.83,230.93,230.76,230.85,6267.0,221.9323,222.0284,221.865,221.9515,6267.0
2023-07-19 13:30:00,230.85,230.9,230.79,230.81,4184.0,221.9515,221.9996,221.8938,221.913,4184.0
2023-07-19 13:35:00,230.74,230.8,230.64,230.72,4351.0,221.8457,221.9034,221.7496,221.8265,4351.0
2023-07-19 13:40:00,230.67,230.92,230.67,230.82,7122.0,221.7784,222.0188,221.7784,221.9227,7122.0
2023-07-19 13:45:00,230.83,230.88,230.59,230.66,5925.0,221.9323,221.9803,221.7015,221.7688,5925.0
2023-07-19 13:50:00,230.62,230.74,230.59,230.59,6812.0,221.7304,221.8457,221.7015,221.7015,6812.0
2023-07-19 13:55:00,230.59,230.66,230.45,230.66,7568.0,221.7015,221.7688,221.5669,221.7688,7568.0
2023-07-19 14:00:00,230.65,230.71,230.56,230.71,5132.0,221.7592,221.8169,221.6727,221.8169,5132.0
2023-07-19 14:05:00,230.72,230.77,230.42,230.42,7905.0,221.8265,221.8746,221.5381,221.5381,7905.0
2023-07-19 14:10:00,230.33,230.33,230.01,230.06,4380.0,221.4515,221.4515,221.1439,221.192,4380.0
2023-07-19 14:15:00,230.05,230.15,229.95,230.06,6117.0,221.1823,221.2785,221.0862,221.192,6117.0
2023-07-19 14:20:00,230.06,230.36,230.06,230.34,6374.0,221.192,221.4804,221.192,221.4612,6374.0
2023-07-19 14:25:00,230.32,230.37,230.23,230.34,12670.0,221.4419,221.49,221.3554,221.4612,12670.0
2023-07-19 14:30:00,230.35,230.52,230.3,230.5,6839.0,221.4708,221.6342,221.4227,221.615,6839.0
2023-07-19 14:35:00,230.48,230.52,230.36,230.45,5785.0,221.5958,221.6342,221.4804,221.5669,5785.0
2023-07-19 14:40:00,230.5,230.63,230.46,230.59,7923.0,221.615,221.74,221.5765,221.7015,7923.0
2023-07-19 14:45:00,230.64,230.67,230.5,230.52,5912.0,221.7496,221.7784,221.615,221.6342,5912.0
2023-07-19 14:50:00,230.53,230.57,230.4,230.56,5143.0,221.6438,221.6823,221.5188,221.6727,5143.0
2023-07-19 14:55:00,230.6,230.65,230.52,230.63,6001.0,221.7111,221.7592,221.6342,221.74,6001.0
2023-07-19 15:00:00,230.62,230.76,230.59,230.73,6929.0,221.7304,221.865,221.7015,221.8361,6929.0
2023-07-19 15:05:00,230.76,230.97,230.7,230.93,5677.0,221.865,222.0669,221.8073,222.0284,5677.0
2023-07-19 15:10:00,230.92,231.0,230.82,230.93,6164.0,222.0188,222.0957,221.9227,222.0284,6164.0
2023-07-19 15:15:00,230.93,230.93,230.77,230.92,7449.0,222.0284,222.0284,221.8746,222.0188,7449.0
2023-07-19 15:20:00,230.9,231.04,230.88,230.91,10460.0,221.9996,222.1342,221.9803,222.0092,10460.0
2023-07-19 15:25:00,230.96,231.1,230.94,230.96,7326.0,222.0573,222.1919,222.038,222.0573,7326.0
2023-07-19 15:30:00,230.95,230.95,230.75,230.87,8709.0,222.0476,222.0476,221.8554,221.9707,8709.0
2023-07-19 15:35:00,230.91,231.05,230.75,230.96,15271.0,222.0092,222.1438,221.8554,222.0573,15271.0
2023-07-19 15:40:00,230.99,231.14,230.98,231.06,13078.0,222.0861,222.2303,222.0765,222.1534,13078.0
2023-07-19 15:45:00,231.03,231.15,230.92,231.05,15497.0,222.1246,222.2399,222.0188,222.1438,15497.0
2023-07-19 15:50:00,231.11,231.24,230.98,231.1,26847.0,222.2015,222.3265,222.0765,222.1919,26847.0
2023-07-19 15:55:00,231.06,231.31,230.85,230.86,108798.0,222.1534,222.3938,221.9515,221.9611,108798.0
2023-07-20 09:30:00,231.38,231.38,230.07,230.07,41030.0,222.4611,222.4611,221.2016,221.2016,41030.0
2023-07-20 09:35:00,230.19,230.36,229.13,229.35,30153.0,221.3169,221.4804,220.2978,220.5093,30153.0
2023-07-20 09:40:00,229.27,229.77,228.79,229.31,18998.0,220.4324,220.9131,219.9709,220.4709,18998.0
2023-07-20 09:45:00,229.26,229.37,228.42,228.83,11256.0,220.4228,220.5285,219.6152,220.0094,11256.0
2023-07-20 09:50:00,228.98,229.25,228.91,229.11,11517.0,220.1536,220.4132,220.0863,220.2786,11517.0
2023-07-20 09:55:00,229.1,229.89,229.07,229.75,11523.0,220.269,221.0285,220.2401,220.8939,11523.0
2023-07-20 10:00:00,229.78,229.89,229.08,229.41,10343.0,220.9227,221.0285,220.2497,220.567,10343.0
2023-07-20 10:05:00,229.42,229.47,228.83,228.9,9128.0,220.5766,220.6247,220.0094,220.0767,9128.0
2023-07-20 10:10:00,228.9,228.94,228.65,228.84,10295.0,220.0767,220.1151,219.8363,220.019,10295.0
2023-07-20 10:15:00,228.83,229.2,228.83,229.07,11046.0,220.0094,220.3651,220.0094,220.2401,11046.0
2023-07-20 10:20:00,229.05,229.13,228.94,229.04,5037.0,220.2209,220.2978,220.1151,220.2113,5037.0
2023-07-20 10:25:00,229.11,229.78,229.06,229.64,7634.0,220.2786,220.9227,220.2305,220.7881,7634.0
2023-07-20 10:30:00,229.66,229.68,229.4,229.45,7444.0,220.8074,220.8266,220.5574,220.6055,7444.0
2023-07-20 10:35:00,229.27,229.5,229.02,229.12,5689.0,220.4324,220.6535,220.192,220.2882,5689.0
2023-07-20 10:40:00,229.09,229.09,228.66,228.7,7870.0,220.2593,220.2593,219.8459,219.8844,7870.0
2023-07-20 10:45:00,228.76,228.95,228.69,228.8,10368.0,219.9421,220.1247,219.8748,219.9805,10368.0
2023-07-20 10:50:00,228.9,229.77,228.78,229.77,11669.0,220.0767,220.9131,219.9613,220.9131,11669.0
2023-07-20 10:55:00,229.9,229.9,229.53,229.7,7254.0,221.0381,221.0381,220.6824,220.8458,7254.0
2023-07-20 11:00:00,229.73,230.1,229.6,229.94,9136.0,220.8747,221.2304,220.7497,221.0766,9136.0
2023-07-20 11:05:00,229.98,230.0,229.72,229.84,7716.0,221.115,221.1343,220.8651,220.9804,7716.0
2023-07-20 11:10:00,229.76,229.93,229.72,229.73,8847.0,220.9035,221.067,220.8651,220.8747,8847.0
2023-07-20 11:15:00,229.77,229.93,229.76,229.81,5616.0,220.9131,221.067,220.9035,220.9516,5616.0
2023-07-20 11:20:00,229.75,229.78,229.48,229.51,6238.0,220.8939,220.9227,220.6343,220.6632,6238.0
2023-07-20 11:25:00,229.55,229.72,229.53,229.63,6016.0,220.7016,220.8651,220.6824,220.7785,6016.0
2023-07-20 11:30:00,229.62,229.73,229.53,229.72,6399.0,220.7689,220.8747,220.6824,220.8651,6399.0
2023-07-20 11:35:00,229.65,230.03,229.54,229.97,8776.0,220.7978,221.1631,220.692,221.1054,8776.0
2023-07-20 11:40:00,229.93,230.17,229.93,230.01,47771.0,221.067,221.2977,221.067,221.1439,47771.0
2023-07-20 11:45:00,230.05,230.14,229.73,229.84,13769.0,221.1823,221.2689,220.8747,220.9804,13769.0
2023-07-20 11:50:00,229.86,230.25,229.78,230.1,9407.0,220.9997,221.3746,220.9227,221.2304,9407.0
2023-07-20 11:55:00,230.06,230.19,229.97,230.05,8174.0,221.192,221.3169,221.1054,221.1823,8174.0
2023-07-20 12:00:00,230.03,230.21,229.93,229.95,13908.0,221.1631,221.3362,221.067,221.0862,13908.0
2023-07-20 12:05:00,229.93,230.1,229.88,230.1,6893.0,221.067,221.2304,221.0189,221.2304,6893.0
2023-07-20 12:10:00,230.14,230.19,230.05,230.09,10837.0,221.2689,221.3169,221.1823,221.2208,10837.0
2023-07-20 12:15:00,230.08,230.3,230.08,230.17,9924.0,221.2112,221.4227,221.2112,221.2977,9924.0
2023-07-20 12:20:00,230.23,230.33,230.09,230.16,8290.0,221.3554,221.4515,221.2208,221.2881,8290.0
2023-07-20 12:25:00,230.13,230.31,230.1,230.17,8517.0,221.2593,221.4323,221.2304,221.2977,8517.0
2023-07-20 12:30:00,230.17,230.21,229.91,229.91,10159.0,221.2977,221.3362,221.0477,221.0477,10159.0
2023-07-20 12:35:00,229.87,230.15,229.72,230.1,11034.0,221.0093,221.2785,220.8651,221.2304,11034.0
2023-07-20 12:40:00,230.21,230.27,229.96,230.0,6056.0,221.3362,221.3939,221.0958,221.1343,6056.0
2023-07-20 12:45:00,229.93,230.18,229.93,230.18,5090.0,221.067,221.3073,221.067,221.3073,5090.0
2023-07-20 12:50:00,230.23,230.27,230.12,230.17,6841.0,221.3554,221.3939,221.2496,221.2977,6841.0
2023-07-20 12:55:00,230.23,230.36,230.1,230.35,4086.0,221.3554,221.4804,221.2304,221.4708,4086.0
2023-07-20 13:00:00,230.35,230.43,230.24,230.32,5141.0,221.4708,221.5477,221.365,221.4419,5141.0
2023-07-20 13:05:00,230.3,230.47,230.28,230.3,3863.0,221.4227,221.5861,221.4035,221.4227,3863.0
2023-07-20 13:10:00,230.3,230.54,230.3,230.52,5301.0,221.4227,221.6534,221.4227,221.6342,5301.0
2023-07-20 13:15:00,230.5,230.5,230.23,230.27,5626.0,221.615,221.615,221.3554,221.3939,5626.0
2023-07-20 13:20:00,230.34,230.48,230.3,230.42,5880.0,221.4612,221.5958,221.4227,221.5381,5880.0
2023-07-20 13:25:00,230.44,230.73,230.44,230.66,5024.0,221.5573,221.8361,221.5573,221.7688,5024.0
2023-07-20 13:30:00,230.66,230.77,230.5,230.58,16478.0,221.7688,221.8746,221.615,221.6919,16478.0
2023-07-20 13:35:00,230.56,230.57,230.28,230.28,4742.0,221.6727,221.6823,221.4035,221.4035,4742.0
2023-07-20 13:40:00,230.3,230.43,230.26,230.34,4228.0,221.4227,221.5477,221.3842,221.4612,4228.0
2023-07-20 13:45:00,230.35,230.42,230.3,230.4,5546.0,221.4708,221.5381,221.4227,221.5188,5546.0
2023-07-20 13:50:00,230.36,230.4,230.25,230.29,6849.0,221.4804,221.5188,221.3746,221.4131,6849.0
2023-07-20 13:55:00,230.31,230.44,230.29,230.31,4229.0,221.4323,221.5573,221.4131,221.4323,4229.0
2023-07-20 14:00:00,230.28,230.56,230.26,230.52,6783.0,221.4035,221.6727,221.3842,221.6342,6783.0
2023-07-20 14:05:00,230.55,230.6,230.48,230.48,13969.0,221.6631,221.7111,221.5958,221.5958,13969.0
2023-07-20 14:10:00,230.48,230.48,230.35,230.41,5747.0,221.5958,221.5958,221.4708,221.5285,5747.0
2023-07-20 14:15:00,230.45,230.52,230.36,230.37,11100.0,221.5669,221.6342,221.4804,221.49,11100.0
2023-07-20 14:20:00,230.36,230.54,230.32,230.48,11644.0,221.4804,221.6534,221.4419,221.5958,11644.0
2023-07-20 14:25:00,230.5,230.5,230.24,230.31,7632.0,221.615,221.615,221.365,221.4323,7632.0
2023-07-20 14:30:00,230.38,230.56,230.36,230.56,6861.0,221.4996,221.6727,221.4804,221.6727,6861.0
2023-07-20 14:35:00,230.56,230.89,230.54,230.81,20426.0,221.6727,221.99,221.6534,221.913,20426.0
2023-07-20 14:40:00,230.78,230.92,230.74,230.79,7380.0,221.8842,222.0188,221.8457,221.8938,7380.0
2023-07-20 14:45:00,230.84,230.91,230.78,230.87,5815.0,221.9419,222.0092,221.8842,221.9707,5815.0
2023-07-20 14:50:00,230.86,230.94,230.81,230.9,5702.0,221.9611,222.038,221.913,221.9996,5702.0
2023-07-20 14:55:00,230.93,230.95,230.52,230.52,10488.0,222.0284,222.0476,221.6342,221.6342,10488.0
2023-07-20 15:00:00,230.54,230.57,230.21,230.22,9698.0,221.6534,221.6823,221.3362,221.3458,9698.0
2023-07-20 15:05:00,230.24,230.64,230.22,230.61,10302.0,221.365,221.7496,221.3458,221.7208,10302.0
2023-07-20 15:10:00,230.56,230.72,230.53,230.65,7484.0,221.6727,221.8265,221.6438,221.7592,7484.0
2023-07-20 15:15:00,230.64,230.65,230.49,230.59,6168.0,221.7496,221.7592,221.6054,221.7015,6168.0
2023-07-20 15:20:00,230.59,230.65,230.39,230.45,11912.0,221.7015,221.7592,221.5092,221.5669,11912.0
2023-07-20 15:25:00,230.46,230.52,230.36,230.4,14323.0,221.5765,221.6342,221.4804,221.5188,14323.0
2023-07-20 15:30:00,230.34,230.48,230.29,230.31,11910.0,221.4612,221.5958,221.4131,221.4323,11910.0
2023-07-20 15:35:00,230.28,230.5,230.27,230.44,13442.0,221.4035,221.615,221.3939,221.5573,13442.0
2023-07-20 15:40:00,230.43,230.69,230.41,230.57,16111.0,221.5477,221.7977,221.5285,221.6823,16111.0
2023-07-20 15:45:00,230.62,231.01,230.6,230.91,19038.0,221.7304,222.1053,221.7111,222.0092,19038.0
2023-07-20 15:50:00,230.95,230.95,230.42,230.56,53141.0,222.0476,222.0476,221.5381,221.6727,53141.0
2023-07-20 15:55:00,230.48,231.08,230.4,230.99,114139.0,221.5958,222.1726,221.5188,222.0861,114139.0
2023-07-21 09:30:00,232.45,232.9,232.02,232.06,103279.0,223.4898,223.9225,223.0764,223.1149,103279.0
2023-07-21 09:35:00,232.07,233.51,231.72,233.05,49172.0,223.1245,224.509,222.788,224.0667,49172.0
2023-07-21 09:40:00,233.03,233.11,232.76,232.88,16540.0,224.0475,224.1244,223.7879,223.9032,16540.0
2023-07-21 09:45:00,232.81,233.32,232.68,233.32,7604.0,223.8359,224.3263,223.711,224.3263,7604.0
2023-07-21 09:50:00,233.34,233.38,232.7,232.85,10846.0,224.3455,224.384,223.7302,223.8744,10846.0
2023-07-21 09:55:00,232.92,233.14,232.58,233.14,9770.0,223.9417,224.1532,223.6148,224.1532,9770.0
2023-07-21 10:00:00,233.11,233.42,233.09,233.3,19079.0,224.1244,224.4224,224.1052,224.3071,19079.0
2023-07-21 10:05:00,233.24,233.77,233.23,233.62,11506.0,224.2494,224.7589,224.2398,224.6147,11506.0
2023-07-21 10:10:00,233.57,233.8,233.45,233.55,10997.0,224.5667,224.7878,224.4513,224.5474,10997.0
2023-07-21 10:15:00,233.55,233.8,233.52,233.71,7973.0,224.5474,224.7878,224.5186,224.7013,7973.0
2023-07-21 10:20:00,233.77,234.0,233.48,233.48,15159.0,224.7589,224.9801,224.4801,224.4801,15159.0
2023-07-21 10:25:00,233.45,233.75,233.44,233.66,8452.0,224.4513,224.7397,224.4417,224.6532,8452.0
2023-07-21 10:30:00,233.59,233.63,233.41,233.43,14769.0,224.5859,224.6243,224.4128,224.432,14769.0
2023-07-21 10:35:00,233.45,233.73,233.45,233.68,14045.0,224.4513,224.7205,224.4513,224.6724,14045.0
2023-07-21 10:40:00,233.64,233.84,233.44,233.84,10883.0,224.634,224.8262,224.4417,224.8262,10883.0
2023-07-21 10:45:00,233.86,234.08,233.75,234.06,16126.0,224.8455,225.057,224.7397,225.0378,16126.0
2023-07-21 10:50:00,234.05,234.42,233.96,234.34,13843.0,225.0281,225.3839,224.9416,225.307,13843.0
2023-07-21 10:55:00,234.36,234.58,234.25,234.28,25862.0,225.3262,225.5377,225.2204,225.2493,25862.0
2023-07-21 11:00:00,234.31,234.6,234.26,234.56,18870.0,225.2781,225.5569,225.2301,225.5185,18870.0
2023-07-21 11:05:00,234.57,234.75,234.51,234.55,15514.0,225.5281,225.7012,225.4704,225.5089,15514.0
2023-07-21 11:10:00,234.51,234.56,234.19,234.36,12833.0,225.4704,225.5185,225.1628,225.3262,12833.0
2023-07-21 11:15:00,234.4,234.45,234.17,234.31,13516.0,225.3647,225.4127,225.1435,225.2781,13516.0
2023-07-21 11:20:00,234.3,234.36,234.17,234.22,11167.0,225.2685,225.3262,225.1435,225.1916,11167.0
2023-07-21 11:25:00,234.13,234.19,233.97,234.17,11197.0,225.1051,225.1628,224.9512,225.1435,11197.0
2023-07-21 11:30:00,234.19,234.25,234.04,234.25,6727.0,225.1628,225.2204,225.0185,225.2204,6727.0
2023-07-21 11:35:00,234.23,234.48,234.18,234.18,21526.0,225.2012,225.4416,225.1531,225.1531,21526.0
2023-07-21 11:40:00,234.3,234.32,234.06,234.14,11924.0,225.2685,225.2877,225.0378,225.1147,11924.0
2023-07-21 11:45:00,234.24,234.3,234.05,234.21,10373.0,225.2108,225.2685,225.0281,225.182,10373.0
2023-07-21 11:50:00,234.24,234.29,234.16,234.2,11385.0,225.2108,225.2589,225.1339,225.1724,11385.0
2023-07-21 11:55:00,234.19,234.24,234.07,234.18,6840.0,225.1628,225.2108,225.0474,225.1531,6840.0
2023-07-21 12:00:00,234.15,234.15,233.49,233.52,5482.0,225.1243,225.1243,224.4897,224.5186,5482.0
2023-07-21 12:05:00,233.47,233.81,233.46,233.78,6198.0,224.4705,224.7974,224.4609,224.7686,6198.0
2023-07-21 12:10:00,233.81,234.13,233.81,234.11,15759.0,224.7974,225.1051,224.7974,225.0858,15759.0
2023-07-21 12:15:00,234.12,234.32,234.02,234.28,12185.0,225.0955,225.2877,224.9993,225.2493,12185.0
2023-07-21 12:20:00,234.27,234.3,234.15,234.17,14358.0,225.2397,225.2685,225.1243,225.1435,14358.0
2023-07-21 12:25:00,234.12,234.14,234.0,234.01,10678.0,225.0955,225.1147,224.9801,224.9897,10678.0
2023-07-21 12:30:00,234.04,234.04,233.47,233.47,6355.0,225.0185,225.0185,224.4705,224.4705,6355.0
2023-07-21 12:35:00,233.38,233.57,233.38,233.54,9952.0,224.384,224.5667,224.384,224.5378,9952.0
2023-07-21 12:40:00,233.53,233.58,233.31,233.33,8517.0,224.5282,224.5763,224.3167,224.3359,8517.0
2023-07-21 12:45:00,233.38,233.4,233.25,233.34,7363.0,224.384,224.4032,224.259,224.3455,7363.0
2023-07-21 12:50:00,233.44,233.85,233.44,233.55,8785.0,224.4417,224.8359,224.4417,224.5474,8785.0
2023-07-21 12:55:00,233.55,233.79,233.55,233.78,9946.0,224.5474,224.7782,224.5474,224.7686,9946.0
2023-07-21 13:00:00,233.78,233.85,233.72,233.82,4740.0,224.7686,224.8359,224.7109,224.807,4740.0
2023-07-21 13:05:00,233.85,234.12,233.85,234.11,4345.0,224.8359,225.0955,224.8359,225.0858,4345.0
2023-07-21 13:10:00,234.18,234.2,234.07,234.14,6499.0,225.1531,225.1724,225.0474,225.1147,6499.0
2023-07-21 13:15:00,234.16,234.18,234.1,234.11,5323.0,225.1339,225.1531,225.0762,225.0858,5323.0
2023-07-21 13:20:00,234.07,234.14,234.0,234.12,3862.0,225.0474,225.1147,224.9801,225.0955,3862.0
2023-07-21 13:25:00,234.11,234.27,234.02,234.24,5767.0,225.0858,225.2397,224.9993,225.2108,5767.0
2023-07-21 13:30:00,234.24,234.24,234.1,234.15,5123.0,225.2108,225.2108,225.0762,225.1243,5123.0
2023-07-21 13:35:00,234.1,234.11,233.99,234.03,5790.0,225.0762,225.0858,224.9705,225.0089,5790.0
2023-07-21 13:40:00,234.04,234.07,233.98,234.03,5528.0,225.0185,225.0474,224.9608,225.0089,5528.0
2023-07-21 13:45:00,234.03,234.11,233.97,234.08,7628.0,225.0089,225.0858,224.9512,225.057,7628.0
2023-07-21 13:50:00,234.1,234.22,234.07,234.14,10169.0,225.0762,225.1916,225.0474,225.1147,10169.0
2023-07-21 13:55:00,234.06,234.1,233.93,234.1,6758.0,225.0378,225.0762,224.9128,225.0762,6758.0
2023-07-21 14:00:00,234.12,234.3,234.06,234.06,10419.0,225.0955,225.2685,225.0378,225.0378,10419.0
2023-07-21 14:05:00,234.07,234.29,233.99,234.29,6153.0,225.0474,225.2589,224.9705,225.2589,6153.0
2023-07-21 14:10:00,234.3,234.31,234.16,234.17,13007.0,225.2685,225.2781,225.1339,225.1435,13007.0
2023-07-21 14:15:00,234.15,234.29,234.14,234.28,8585.0,225.1243,225.2589,225.1147,225.2493,8585.0
2023-07-21 14:20:00,234.3,234.33,234.14,234.23,9329.0,225.2685,225.2974,225.1147,225.2012,9329.0
2023-07-21 14:25:00,234.2,234.23,234.12,234.19,6720.0,225.1724,225.2012,225.0955,225.1628,6720.0
2023-07-21 14:30:00,234.24,234.27,234.12,234.22,12548.0,225.2108,225.2397,225.0955,225.1916,12548.0
2023-07-21 14:35:00,234.22,234.26,234.16,234.24,7617.0,225.1916,225.2301,225.1339,225.2108,7617.0
2023-07-21 14:40:00,234.24,234.66,234.23,234.6,8326.0,225.2108,225.6146,225.2012,225.5569,8326.0
2023-07-21 14:45:00,234.64,234.8,234.64,234.74,8655.0,225.5954,225.7492,225.5954,225.6916,8655.0
2023-07-21 14:50:00,234.71,234.94,234.7,234.9,7645.0,225.6627,225.8838,225.6531,225.8454,7645.0
2023-07-21 14:55:00,234.91,235.0,234.77,234.87,26044.0,225.855,225.9415,225.7204,225.8165,26044.0
2023-07-21 15:00:00,234.91,234.92,234.7,234.76,13637.0,225.855,225.8646,225.6531,225.7108,13637.0
2023-07-21 15:05:00,234.73,234.83,234.5,234.53,14666.0,225.6819,225.7781,225.4608,225.4896,14666.0
2023-07-21 15:10:00,234.52,234.69,234.5,234.59,19286.0,225.48,225.6435,225.4608,225.5473,19286.0
2023-07-21 15:15:00,234.59,234.86,234.57,234.83,14553.0,225.5473,225.8069,225.5281,225.7781,14553.0
2023-07-21 15:20:00,234.83,234.83,234.58,234.63,21955.0,225.7781,225.7781,225.5377,225.5858,21955.0
2023-07-21 15:25:00,234.59,234.88,234.55,234.82,10422.0,225.5473,225.8262,225.5089,225.7685,10422.0
2023-07-21 15:30:00,234.84,234.86,234.73,234.83,20023.0,225.7877,225.8069,225.6819,225.7781,20023.0
2023-07-21 15:35:00,234.82,235.02,234.8,234.89,18475.0,225.7685,225.9608,225.7492,225.8358,18475.0
2023-07-21 15:40:00,234.93,234.94,234.79,234.81,15105.0,225.8742,225.8838,225.7396,225.7589,15105.0
2023-07-21 15:45:00,234.8,234.82,234.25,234.29,24193.0,225.7492,225.7685,225.2204,225.2589,24193.0
2023-07-21 15:50:00,234.18,234.44,234.03,234.3,34777.0,225.1531,225.4031,225.0089,225.2685,34777.0
2023-07-21 15:55:00,234.32,234.32,233.65,233.78,124680.0,225.2877,225.2877,224.6436,224.7686,124680.0
2023-07-24 09:30:00,234.2,235.81,234.13,235.58,46014.0,225.1724,226.7203,225.1051,226.4992,46014.0
2023-07-24 09:35:00,235.67,235.75,234.9,235.06,27603.0,226.5857,226.6626,225.8454,225.9992,27603.0
2023-07-24 09:40:00,235.11,235.13,234.64,234.64,15735.0,226.0473,226.0665,225.5954,225.5954,15735.0
2023-07-24 09:45:00,234.61,234.94,234.48,234.92,14184.0,225.5666,225.8838,225.4416,225.8646,14184.0
2023-07-24 09:50:00,234.85,235.09,234.22,234.28,21924.0,225.7973,226.0281,225.1916,225.2493,21924.0
2023-07-24 09:55:00,234.45,234.54,233.86,234.18,8638.0,225.4127,225.4993,224.8455,225.1531,8638.0
2023-07-24 10:00:00,234.31,234.39,234.09,234.19,13780.0,225.2781,225.355,225.0666,225.1628,13780.0
2023-07-24 10:05:00,234.12,234.33,233.92,234.26,11610.0,225.0955,225.2974,224.9032,225.2301,11610.0
2023-07-24 10:10:00,234.33,234.38,234.13,234.22,10822.0,225.2974,225.3454,225.1051,225.1916,10822.0
2023-07-24 10:15:00,234.23,234.39,234.15,234.18,12027.0,225.2012,225.355,225.1243,225.1531,12027.0
2023-07-24 10:20:00,234.17,234.22,233.83,234.09,12940.0,225.1435,225.1916,224.8166,225.0666,12940.0
2023-07-24 10:25:00,234.12,234.2,234.05,234.12,9958.0,225.0955,225.1724,225.0281,225.0955,9958.0
2023-07-24 10:30:00,234.08,234.09,233.58,233.84,9658.0,225.057,225.0666,224.5763,224.8262,9658.0
2023-07-24 10:35:00,233.81,233.96,233.73,233.91,5260.0,224.7974,224.9416,224.7205,224.8935,5260.0
2023-07-24 10:40:00,233.97,234.03,233.78,233.97,9583.0,224.9512,225.0089,224.7686,224.9512,9583.0
2023-07-24 10:45:00,233.97,234.37,233.89,234.37,8750.0,224.9512,225.3358,224.8743,225.3358,8750.0
2023-07-24 10:50:00,234.35,234.38,233.91,234.21,8934.0,225.3166,225.3454,224.8935,225.182,8934.0
2023-07-24 10:55:00,234.16,234.3,234.14,234.3,4980.0,225.1339,225.2685,225.1147,225.2685,4980.0
2023-07-24 11:00:00,234.34,234.38,234.14,234.31,7226.0,225.307,225.3454,225.1147,225.2781,7226.0
2023-07-24 11:05:00,234.31,234.31,234.0,234.08,8561.0,225.2781,225.2781,224.9801,225.057,8561.0
2023-07-24 11:10:00,234.11,234.27,234.07,234.17,7041.0,225.0858,225.2397,225.0474,225.1435,7041.0
2023-07-24 11:15:00,234.22,234.35,234.07,234.07,7252.0,225.1916,225.3166,225.0474,225.0474,7252.0
2023-07-24 11:20:00,234.04,234.08,233.91,234.0,8710.0,225.0185,225.057,224.8935,224.9801,8710.0
2023-07-24 11:25:00,234.03,234.1,233.81,234.06,15490.0,225.0089,225.0762,224.7974,225.0378,15490.0
2023-07-24 11:30:00,234.07,234.23,234.04,234.23,4826.0,225.0474,225.2012,225.0185,225.2012,4826.0
2023-07-24 11:35:00,234.22,234.5,234.05,234.43,10643.0,225.1916,225.4608,225.0281,225.3935,10643.0
2023-07-24 11:40:00,234.48,234.96,234.45,234.96,4814.0,225.4416,225.9031,225.4127,225.9031,4814.0
2023-07-24 11:45:00,234.96,235.12,234.85,234.85,14585.0,225.9031,226.0569,225.7973,225.7973,14585.0
2023-07-24 11:50:00,234.85,234.95,234.82,234.87,10455.0,225.7973,225.8935,225.7685,225.8165,10455.0
2023-07-24 11:55:00,234.84,234.93,234.71,234.77,5042.0,225.7877,225.8742,225.6627,225.7204,5042.0
2023-07-24 12:00:00,234.73,234.73,234.46,234.52,5624.0,225.6819,225.6819,225.4223,225.48,5624.0
2023-07-24 12:05:00,234.53,234.54,234.36,234.37,3586.0,225.4896,225.4993,225.3262,225.3358,3586.0
2023-07-24 12:10:00,234.38,234.46,234.33,234.43,5244.0,225.3454,225.4223,225.2974,225.3935,5244.0
2023-07-24 12:15:00,234.42,234.42,234.23,234.28,5746.0,225.3839,225.3839,225.2012,225.2493,5746.0
2023-07-24 12:20:00,234.28,234.29,234.11,234.16,8293.0,225.2493,225.2589,225.0858,225.1339,8293.0
2023-07-24 12:25:00,234.16,234.45,234.16,234.45,8834.0,225.1339,225.4127,225.1339,225.4127,8834.0
2023-07-24 12:30:00,234.45,234.46,234.18,234.19,10086.0,225.4127,225.4223,225.1531,225.1628,10086.0
2023-07-24 12:35:00,234.22,234.38,234.2,234.33,3631.0,225.1916,225.3454,225.1724,225.2974,3631.0
2023-07-24 12:40:00,234.32,234.47,234.2,234.46,3582.0,225.2877,225.432,225.1724,225.4223,3582.0
2023-07-24 12:45:00,234.49,234.53,234.37,234.44,3717.0,225.4512,225.4896,225.3358,225.4031,3717.0
2023-07-24 12:50:00,234.35,234.53,234.28,234.33,6369.0,225.3166,225.4896,225.2493,225.2974,6369.0
2023-07-24 12:55:00,234.36,234.38,234.29,234.38,2606.0,225.3262,225.3454,225.2589,225.3454,2606.0
2023-07-24 13:00:00,234.37,234.51,234.36,234.47,3812.0,225.3358,225.4704,225.3262,225.432,3812.0
2023-07-24 13:05:00,234.45,234.56,234.39,234.53,4455.0,225.4127,225.5185,225.355,225.4896,4455.0
2023-07-24 13:10:00,234.56,234.95,234.51,234.86,14707.0,225.5185,225.8935,225.4704,225.8069,14707.0
2023-07-24 13:15:00,234.89,234.96,234.8,234.83,6294.0,225.8358,225.9031,225.7492,225.7781,6294.0
2023-07-24 13:20:00,234.84,234.98,234.81,234.89,7577.0,225.7877,225.9223,225.7589,225.8358,7577.0
2023-07-24 13:25:00,234.92,235.13,234.85,235.03,18211.0,225.8646,226.0665,225.7973,225.9704,18211.0
2023-07-24 13:30:00,235.03,235.03,234.77,234.77,7280.0,225.9704,225.9704,225.7204,225.7204,7280.0
2023-07-24 13:35:00,234.75,234.87,234.73,234.78,4006.0,225.7012,225.8165,225.6819,225.73,4006.0
2023-07-24 13:40:00,234.78,234.91,234.77,234.83,7795.0,225.73,225.855,225.7204,225.7781,7795.0
2023-07-24 13:45:00,234.86,234.87,234.77,234.87,4472.0,225.8069,225.8165,225.7204,225.8165,4472.0
2023-07-24 13:50:00,234.88,234.88,234.68,234.68,4840.0,225.8262,225.8262,225.6339,225.6339,4840.0
2023-07-24 13:55:00,234.66,234.72,234.59,234.71,4008.0,225.6146,225.6723,225.5473,225.6627,4008.0
2023-07-24 14:00:00,234.79,235.0,234.79,234.94,7285.0,225.7396,225.9415,225.7396,225.8838,7285.0
2023-07-24 14:05:00,234.92,235.1,234.9,235.01,7989.0,225.8646,226.0377,225.8454,225.9511,7989.0
2023-07-24 14:10:00,235.02,235.1,234.98,235.05,4522.0,225.9608,226.0377,225.9223,225.9896,4522.0
2023-07-24 14:15:00,235.02,235.1,234.96,235.1,10142.0,225.9608,226.0377,225.9031,226.0377,10142.0
2023-07-24 14:20:00,235.1,235.12,234.96,235.11,10699.0,226.0377,226.0569,225.9031,226.0473,10699.0
2023-07-24 14:25:00,235.1,235.27,234.9,234.95,33226.0,226.0377,226.2011,225.8454,225.8935,33226.0
2023-07-24 14:30:00,234.95,234.95,234.8,234.8,9388.0,225.8935,225.8935,225.7492,225.7492,9388.0
2023-07-24 14:35:00,234.82,234.95,234.8,234.9,6303.0,225.7685,225.8935,225.7492,225.8454,6303.0
2023-07-24 14:40:00,234.88,234.89,234.59,234.64,8135.0,225.8262,225.8358,225.5473,225.5954,8135.0
2023-07-24 14:45:00,234.68,234.78,234.62,234.73,7239.0,225.6339,225.73,225.5762,225.6819,7239.0
2023-07-24 14:50:00,234.7,234.73,234.59,234.69,7010.0,225.6531,225.6819,225.5473,225.6435,7010.0
2023-07-24 14:55:00,234.67,234.71,234.57,234.57,15554.0,225.6243,225.6627,225.5281,225.5281,15554.0
2023-07-24 15:00:00,234.54,234.54,234.28,234.42,7469.0,225.4993,225.4993,225.2493,225.3839,7469.0
2023-07-24 15:05:00,234.42,234.52,234.31,234.51,4327.0,225.3839,225.48,225.2781,225.4704,4327.0
2023-07-24 15:10:00,234.56,234.59,234.32,234.34,7162.0,225.5185,225.5473,225.2877,225.307,7162.0
2023-07-24 15:15:00,234.37,234.62,234.37,234.61,6796.0,225.3358,225.5762,225.3358,225.5666,6796.0
2023-07-24 15:20:00,234.63,234.72,234.53,234.53,17796.0,225.5858,225.6723,225.4896,225.4896,17796.0
2023-07-24 15:25:00,234.52,234.52,234.18,234.23,12235.0,225.48,225.48,225.1531,225.2012,12235.0
2023-07-24 15:30:00,234.24,234.34,234.22,234.24,12802.0,225.2108,225.307,225.1916,225.2108,12802.0
2023-07-24 15:35:00,234.27,234.34,234.0,234.0,11922.0,225.2397,225.307,224.9801,224.9801,11922.0
2023-07-24 15:40:00,234.02,234.27,234.01,234.23,19076.0,224.9993,225.2397,224.9897,225.2012,19076.0
2023-07-24 15:45:00,234.23,234.23,233.88,233.88,33520.0,225.2012,225.2012,224.8647,224.8647,33520.0
2023-07-24 15:50:00,233.82,233.91,233.69,233.79,29612.0,224.807,224.8935,224.682,224.7782,29612.0
2023-07-24 15:55:00,233.79,234.02,233.6,234.02,98225.0,224.7782,224.9993,224.5955,224.9993,98225.0
2023-07-25 09:30:00,232.38,232.53,231.25,231.26,37779.0,224.4731,224.618,223.3815,223.3912,37779.0
2023-07-25 09:35:00,231.23,232.33,231.19,232.24,12263.0,223.3622,224.4248,223.3236,224.3378,12263.0
2023-07-25 09:40:00,232.25,232.34,231.59,231.92,11940.0,224.3475,224.4344,223.7099,224.0287,11940.0
2023-07-25 09:45:00,231.92,232.58,231.7,232.46,13401.0,224.0287,224.6663,223.8162,224.5503,13401.0
2023-07-25 09:50:00,232.44,232.89,232.44,232.89,9513.0,224.531,224.9657,224.531,224.9657,9513.0
2023-07-25 09:55:00,233.04,233.04,232.62,232.74,8350.0,225.1106,225.1106,224.7049,224.8208,8350.0
2023-07-25 10:00:00,232.61,232.83,232.57,232.73,6425.0,224.6952,224.9078,224.6566,224.8112,6425.0
2023-07-25 10:05:00,232.8,233.11,232.71,233.11,9232.0,224.8788,225.1782,224.7918,225.1782,9232.0
2023-07-25 10:10:00,233.1,233.4,232.93,233.35,11932.0,225.1686,225.4584,225.0044,225.4101,11932.0
2023-07-25 10:15:00,233.38,233.38,233.06,233.25,6657.0,225.439,225.439,225.1299,225.3135,6657.0
2023-07-25 10:20:00,233.35,233.36,232.98,233.12,14807.0,225.4101,225.4197,225.0527,225.1879,14807.0
2023-07-25 10:25:00,233.14,233.24,232.88,232.88,13118.0,225.2072,225.3038,224.9561,224.9561,13118.0
2023-07-25 10:30:00,232.87,232.89,232.53,232.59,10080.0,224.9464,224.9657,224.618,224.6759,10080.0
2023-07-25 10:35:00,232.68,232.85,232.57,232.57,4530.0,224.7629,224.9271,224.6566,224.6566,4530.0
2023-07-25 10:40:00,232.56,232.93,232.55,232.93,4986.0,224.6469,225.0044,224.6373,225.0044,4986.0
2023-07-25 10:45:00,232.92,233.2,232.92,233.2,9015.0,224.9947,225.2652,224.9947,225.2652,9015.0
2023-07-25 10:50:00,233.25,233.29,232.73,232.74,10858.0,225.3135,225.3521,224.8112,224.8208,10858.0
2023-07-25 10:55:00,232.65,233.06,232.65,233.01,6899.0,224.7339,225.1299,224.7339,225.0816,6899.0
2023-07-25 11:00:00,233.01,233.01,232.71,232.78,8466.0,225.0816,225.0816,224.7918,224.8595,8466.0
2023-07-25 11:05:00,232.81,232.91,232.62,232.7,10655.0,224.8884,224.985,224.7049,224.7822,10655.0
2023-07-25 11:10:00,232.66,232.8,232.63,232.76,6266.0,224.7435,224.8788,224.7146,224.8401,6266.0
2023-07-25 11:15:00,232.74,232.86,232.63,232.86,5611.0,224.8208,224.9367,224.7146,224.9367,5611.0
2023-07-25 11:20:00,232.9,233.27,232.8,233.18,5048.0,224.9754,225.3328,224.8788,225.2458,5048.0
2023-07-25 11:25:00,233.17,233.29,233.15,233.25,5297.0,225.2362,225.3521,225.2169,225.3135,5297.0
2023-07-25 11:30:00,233.31,233.35,233.12,233.26,16935.0,225.3714,225.4101,225.1879,225.3231,16935.0
2023-07-25 11:35:00,233.25,233.31,233.03,233.22,8911.0,225.3135,225.3714,225.101,225.2845,8911.0
2023-07-25 11:40:00,233.22,233.25,233.09,233.21,4460.0,225.2845,225.3135,225.1589,225.2748,4460.0
2023-07-25 11:45:00,233.2,233.45,233.13,233.4,7410.0,225.2652,225.5067,225.1975,225.4584,7410.0
2023-07-25 11:50:00,233.4,233.46,233.3,233.32,12183.0,225.4584,225.5163,225.3618,225.3811,12183.0
2023-07-25 11:55:00,233.3,233.33,233.14,233.14,9720.0,225.3618,225.3907,225.2072,225.2072,9720.0
2023-07-25 12:00:00,233.13,233.25,233.06,233.2,10397.0,225.1975,225.3135,225.1299,225.2652,10397.0
2023-07-25 12:05:00,233.21,233.5,233.19,233.5,9934.0,225.2748,225.555,225.2555,225.555,9934.0
2023-07-25 12:10:00,233.49,233.64,233.42,233.61,12326.0,225.5453,225.6902,225.4777,225.6612,12326.0
2023-07-25 12:15:00,233.65,233.82,233.56,233.65,9139.0,225.6999,225.8641,225.6129,225.6999,9139.0
2023-07-25 12:20:00,233.68,233.71,233.55,233.65,2992.0,225.7288,225.7578,225.6033,225.6999,2992.0
2023-07-25 12:25:00,233.68,233.74,233.55,233.67,9244.0,225.7288,225.7868,225.6033,225.7192,9244.0
2023-07-25 12:30:00,233.67,233.75,233.62,233.72,4334.0,225.7192,225.7965,225.6709,225.7675,4334.0
2023-07-25 12:35:00,233.69,233.71,233.55,233.61,4979.0,225.7385,225.7578,225.6033,225.6612,4979.0
2023-07-25 12:40:00,233.61,233.63,233.48,233.5,7743.0,225.6612,225.6805,225.5356,225.555,7743.0
2023-07-25 12:45:00,233.48,233.59,233.34,233.35,3417.0,225.5356,225.6419,225.4004,225.4101,3417.0
2023-07-25 12:50:00,233.35,233.57,233.35,233.44,3395.0,225.4101,225.6226,225.4101,225.497,3395.0
2023-07-25 12:55:00,233.4,233.54,233.38,233.52,3800.0,225.4584,225.5936,225.439,225.5743,3800.0
2023-07-25 13:00:00,233.54,233.63,233.51,233.62,4432.0,225.5936,225.6805,225.5646,225.6709,4432.0
2023-07-25 13:05:00,233.6,233.61,233.47,233.6,7587.0,225.6516,225.6612,225.526,225.6516,7587.0
2023-07-25 13:10:00,233.62,233.67,233.52,233.61,3975.0,225.6709,225.7192,225.5743,225.6612,3975.0
2023-07-25 13:15:00,233.6,233.8,233.57,233.65,5170.0,225.6516,225.8448,225.6226,225.6999,5170.0
2023-07-25 13:20:00,233.68,233.77,233.53,233.55,7993.0,225.7288,225.8158,225.5839,225.6033,7993.0
2023-07-25 13:25:00,233.55,233.81,233.53,233.7,4034.0,225.6033,225.8544,225.5839,225.7482,4034.0
2023-07-25 13:30:00,233.8,233.87,233.7,233.77,7250.0,225.8448,225.9124,225.7482,225.8158,7250.0
2023-07-25 13:35:00,233.77,233.82,233.74,233.74,3615.0,225.8158,225.8641,225.7868,225.7868,3615.0
2023-07-25 13:40:00,233.79,233.88,233.79,233.86,3017.0,225.8351,225.922,225.8351,225.9027,3017.0
2023-07-25 13:45:00,233.84,233.86,233.68,233.68,6195.0,225.8834,225.9027,225.7288,225.7288,6195.0
2023-07-25 13:50:00,233.66,233.66,233.5,233.63,4314.0,225.7095,225.7095,225.555,225.6805,4314.0
2023-07-25 13:55:00,233.58,233.68,233.51,233.68,5501.0,225.6322,225.7288,225.5646,225.7288,5501.0
2023-07-25 14:00:00,233.67,233.67,233.54,233.59,2592.0,225.7192,225.7192,225.5936,225.6419,2592.0
2023-07-25 14:05:00,233.62,233.71,233.6,233.7,3608.0,225.6709,225.7578,225.6516,225.7482,3608.0
2023-07-25 14:10:00,233.7,233.82,233.7,233.82,6016.0,225.7482,225.8641,225.7482,225.8641,6016.0
2023-07-25 14:15:00,233.83,233.83,233.67,233.8,3454.0,225.8737,225.8737,225.7192,225.8448,3454.0
2023-07-25 14:20:00,233.81,233.97,233.77,233.97,5859.0,225.8544,226.009,225.8158,226.009,5859.0
2023-07-25 14:25:00,234.0,234.08,233.98,234.06,3958.0,226.0379,226.1152,226.0186,226.0959,3958.0
2023-07-25 14:30:00,234.1,234.19,234.09,234.16,6165.0,226.1345,226.2215,226.1249,226.1925,6165.0
2023-07-25 14:35:00,234.15,234.27,234.14,234.23,4190.0,226.1828,226.2988,226.1732,226.2601,4190.0
2023-07-25 14:40:00,234.24,234.31,234.15,234.28,6963.0,226.2698,226.3374,226.1828,226.3084,6963.0
2023-07-25 14:45:00,234.27,234.3,234.0,234.03,4758.0,226.2988,226.3277,226.0379,226.0669,4758.0
2023-07-25 14:50:00,234.0,234.06,233.97,234.01,3401.0,226.0379,226.0959,226.009,226.0476,3401.0
2023-07-25 14:55:00,234.01,234.03,233.86,233.87,7224.0,226.0476,226.0669,225.9027,225.9124,7224.0
2023-07-25 15:00:00,233.91,233.93,233.76,233.82,2244.0,225.951,225.9703,225.8061,225.8641,2244.0
2023-07-25 15:05:00,233.86,234.05,233.84,234.04,5785.0,225.9027,226.0862,225.8834,226.0766,5785.0
2023-07-25 15:10:00,234.08,234.16,234.04,234.13,6108.0,226.1152,226.1925,226.0766,226.1635,6108.0
2023-07-25 15:15:00,234.09,234.22,234.07,234.11,7885.0,226.1249,226.2505,226.1056,226.1442,7885.0
2023-07-25 15:20:00,234.09,234.27,234.09,234.15,6095.0,226.1249,226.2988,226.1249,226.1828,6095.0
2023-07-25 15:25:00,234.18,234.19,234.1,234.1,5280.0,226.2118,226.2215,226.1345,226.1345,5280.0
2023-07-25 15:30:00,234.09,234.11,233.95,234.0,12114.0,226.1249,226.1442,225.9896,226.0379,12114.0
2023-07-25 15:35:00,233.99,234.18,233.92,234.14,7718.0,226.0283,226.2118,225.9607,226.1732,7718.0
2023-07-25 15:40:00,234.14,234.18,233.99,234.0,9272.0,226.1732,226.2118,226.0283,226.0379,9272.0
2023-07-25 15:45:00,233.97,234.04,233.87,234.03,18955.0,226.009,226.0766,225.9124,226.0669,18955.0
2023-07-25 15:50:00,234.01,234.39,233.92,234.19,52637.0,226.0476,226.4147,225.9607,226.2215,52637.0
2023-07-25 15:55:00,234.17,234.2,233.86,233.9,51287.0,226.2022,226.2311,225.9027,225.9413,51287.0
2023-07-26 09:30:00,233.7,235.16,233.7,234.96,31926.0,225.7482,227.1585,225.7482,226.9653,31926.0
2023-07-26 09:35:00,235.08,235.14,234.19,234.75,10700.0,227.0812,227.1392,226.2215,226.7624,10700.0
2023-07-26 09:40:00,234.7,234.83,234.09,234.66,14878.0,226.7141,226.8397,226.1249,226.6755,14878.0
2023-07-26 09:45:00,234.66,234.66,234.37,234.49,6165.0,226.6755,226.6755,226.3954,226.5113,6165.0
2023-07-26 09:50:00,234.49,234.49,233.71,233.71,11662.0,226.5113,226.5113,225.7578,225.7578,11662.0
2023-07-26 09:55:00,233.77,233.96,233.7,233.78,13408.0,225.8158,225.9993,225.7482,225.8254,13408.0
2023-07-26 10:00:00,233.76,233.93,233.34,233.61,13361.0,225.8061,225.9703,225.4004,225.6612,13361.0
2023-07-26 10:05:00,233.8,234.02,233.7,234.01,6814.0,225.8448,226.0573,225.7482,226.0476,6814.0
2023-07-26 10:10:00,234.08,234.1,233.71,234.04,12255.0,226.1152,226.1345,225.7578,226.0766,12255.0
2023-07-26 10:15:00,233.98,234.25,233.95,234.25,8126.0,226.0186,226.2794,225.9896,226.2794,8126.0
2023-07-26 10:20:00,234.27,234.33,233.98,234.04,15399.0,226.2988,226.3567,226.0186,226.0766,15399.0
2023-07-26 10:25:00,234.06,234.54,233.91,234.43,6664.0,226.0959,226.5596,225.951,226.4533,6664.0
2023-07-26 10:30:00,234.46,234.73,234.44,234.59,9143.0,226.4823,226.7431,226.463,226.6079,9143.0
2023-07-26 10:35:00,234.64,234.81,234.61,234.7,6947.0,226.6562,226.8204,226.6272,226.7141,6947.0
2023-07-26 10:40:00,234.67,234.67,234.49,234.55,9226.0,226.6851,226.6851,226.5113,226.5692,9226.0
2023-07-26 10:45:00,234.58,234.75,234.21,234.23,5601.0,226.5982,226.7624,226.2408,226.2601,5601.0
2023-07-26 10:50:00,234.16,234.19,233.93,234.06,6721.0,226.1925,226.2215,225.9703,226.0959,6721.0
2023-07-26 10:55:00,234.02,234.39,234.02,234.22,8420.0,226.0573,226.4147,226.0573,226.2505,8420.0
2023-07-26 11:00:00,234.31,234.59,234.19,234.53,7637.0,226.3374,226.6079,226.2215,226.5499,7637.0
2023-07-26 11:05:00,234.6,234.79,234.42,234.72,8786.0,226.6175,226.8011,226.4437,226.7334,8786.0
2023-07-26 11:10:00,234.7,234.77,234.65,234.71,4657.0,226.7141,226.7817,226.6658,226.7238,4657.0
2023-07-26 11:15:00,234.72,234.75,234.59,234.68,5616.0,226.7334,226.7624,226.6079,226.6948,5616.0
2023-07-26 11:20:00,234.7,234.88,234.31,234.34,11986.0,226.7141,226.888,226.3374,226.3664,11986.0
2023-07-26 11:25:00,234.3,234.33,234.16,234.24,4981.0,226.3277,226.3567,226.1925,226.2698,4981.0
2023-07-26 11:30:00,234.25,234.25,234.07,234.1,4730.0,226.2794,226.2794,226.1056,226.1345,4730.0
2023-07-26 11:35:00,234.06,234.2,233.97,234.15,9230.0,226.0959,226.2311,226.009,226.1828,9230.0
2023-07-26 11:40:00,234.11,234.15,233.96,233.97,9464.0,226.1442,226.1828,225.9993,226.009,9464.0
2023-07-26 11:45:00,233.97,234.39,233.93,234.39,5899.0,226.009,226.4147,225.9703,226.4147,5899.0
2023-07-26 11:50:00,234.44,234.57,234.4,234.53,5925.0,226.463,226.5886,226.4243,226.5499,5925.0
2023-07-26 11:55:00,234.57,234.64,234.47,234.47,4477.0,226.5886,226.6562,226.492,226.492,4477.0
2023-07-26 12:00:00,234.39,234.49,234.17,234.19,3807.0,226.4147,226.5113,226.2022,226.2215,3807.0
2023-07-26 12:05:00,234.15,234.26,234.07,234.2,5666.0,226.1828,226.2891,226.1056,226.2311,5666.0
2023-07-26 12:10:00,234.17,234.39,234.17,234.32,4460.0,226.2022,226.4147,226.2022,226.3471,4460.0
2023-07-26 12:15:00,234.29,234.48,234.29,234.41,1975.0,226.3181,226.5016,226.3181,226.434,1975.0
2023-07-26 12:20:00,234.37,234.46,234.24,234.44,3811.0,226.3954,226.4823,226.2698,226.463,3811.0
2023-07-26 12:25:00,234.47,234.64,234.38,234.57,12797.0,226.492,226.6562,226.405,226.5886,12797.0
2023-07-26 12:30:00,234.54,234.56,234.31,234.31,5767.0,226.5596,226.5789,226.3374,226.3374,5767.0
2023-07-26 12:35:00,234.41,234.41,234.03,234.05,3838.0,226.434,226.434,226.0669,226.0862,3838.0
2023-07-26 12:40:00,234.02,234.16,233.98,234.09,6548.0,226.0573,226.1925,226.0186,226.1249,6548.0
2023-07-26 12:45:00,234.09,234.13,233.91,233.93,5967.0,226.1249,226.1635,225.951,225.9703,5967.0
2023-07-26 12:50:00,233.9,233.97,233.71,233.97,6373.0,225.9413,226.009,225.7578,226.009,6373.0
2023-07-26 12:55:00,233.97,233.98,233.72,233.85,17350.0,226.009,226.0186,225.7675,225.8931,17350.0
2023-07-26 13:00:00,233.86,234.09,233.86,234.01,9952.0,225.9027,226.1249,225.9027,226.0476,9952.0
2023-07-26 13:05:00,234.08,234.11,233.99,234.11,3286.0,226.1152,226.1442,226.0283,226.1442,3286.0
2023-07-26 13:10:00,234.1,234.17,234.05,234.05,4603.0,226.1345,226.2022,226.0862,226.0862,4603.0
2023-07-26 13:15:00,234.01,234.04,233.93,233.94,2606.0,226.0476,226.0766,225.9703,225.98,2606.0
2023-07-26 13:20:00,233.91,233.96,233.82,233.84,3671.0,225.951,225.9993,225.8641,225.8834,3671.0
2023-07-26 13:25:00,233.82,233.93,233.77,233.83,4997.0,225.8641,225.9703,225.8158,225.8737,4997.0
2023-07-26 13:30:00,233.82,233.82,233.59,233.65,5044.0,225.8641,225.8641,225.6419,225.6999,5044.0
2023-07-26 13:35:00,233.58,233.72,233.54,233.72,7971.0,225.6322,225.7675,225.5936,225.7675,7971.0
2023-07-26 13:40:00,233.73,233.77,233.66,233.67,4239.0,225.7771,225.8158,225.7095,225.7192,4239.0
2023-07-26 13:45:00,233.7,233.86,233.67,233.82,5378.0,225.7482,225.9027,225.7192,225.8641,5378.0
2023-07-26 13:50:00,233.82,233.85,233.77,233.85,5097.0,225.8641,225.8931,225.8158,225.8931,5097.0
2023-07-26 13:55:00,233.81,233.82,233.48,233.48,11232.0,225.8544,225.8641,225.5356,225.5356,11232.0
2023-07-26 14:00:00,233.45,233.62,233.24,233.35,11833.0,225.5067,225.6709,225.3038,225.4101,11833.0
2023-07-26 14:05:00,233.41,233.41,233.24,233.33,10590.0,225.468,225.468,225.3038,225.3907,10590.0
2023-07-26 14:10:00,233.33,233.43,233.11,233.11,13142.0,225.3907,225.4873,225.1782,225.1782,13142.0
2023-07-26 14:15:00,233.17,233.27,233.12,233.19,12618.0,225.2362,225.3328,225.1879,225.2555,12618.0
2023-07-26 14:20:00,233.19,233.41,233.18,233.25,8271.0,225.2555,225.468,225.2458,225.3135,8271.0
2023-07-26 14:25:00,233.25,233.38,233.08,233.34,10781.0,225.3135,225.439,225.1493,225.4004,10781.0
2023-07-26 14:30:00,233.3,233.61,233.29,233.55,13348.0,225.3618,225.6612,225.3521,225.6033,13348.0
2023-07-26 14:35:00,233.57,234.51,233.57,234.5,8628.0,225.6226,226.5306,225.6226,226.5209,8628.0
2023-07-26 14:40:00,234.43,234.8,234.38,234.57,9047.0,226.4533,226.8107,226.405,226.5886,9047.0
2023-07-26 14:45:00,234.59,234.59,234.01,234.03,10457.0,226.6079,226.6079,226.0476,226.0669,10457.0
2023-07-26 14:50:00,234.01,234.44,233.97,234.44,14094.0,226.0476,226.463,226.009,226.463,14094.0
2023-07-26 14:55:00,234.45,234.45,234.18,234.37,11862.0,226.4726,226.4726,226.2118,226.3954,11862.0
2023-07-26 15:00:00,234.38,234.53,234.23,234.4,11069.0,226.405,226.5499,226.2601,226.4243,11069.0
2023-07-26 15:05:00,234.45,234.5,233.15,233.28,14664.0,226.4726,226.5209,225.2169,225.3424,14664.0
2023-07-26 15:10:00,233.26,233.75,233.2,233.51,6967.0,225.3231,225.7965,225.2652,225.5646,6967.0
2023-07-26 15:15:00,233.43,233.53,232.83,233.02,10555.0,225.4873,225.5839,224.9078,225.0913,10555.0
2023-07-26 15:20:00,233.09,233.58,233.09,233.39,7431.0,225.1589,225.6322,225.1589,225.4487,7431.0
2023-07-26 15:25:00,233.35,233.53,233.24,233.51,13665.0,225.4101,225.5839,225.3038,225.5646,13665.0
2023-07-26 15:30:00,233.43,233.47,233.22,233.47,11034.0,225.4873,225.526,225.2845,225.526,11034.0
2023-07-26 15:35:00,233.43,233.49,233.11,233.24,10804.0,225.4873,225.5453,225.1782,225.3038,10804.0
2023-07-26 15:40:00,233.27,233.54,233.25,233.5,11870.0,225.3328,225.5936,225.3135,225.555,11870.0
2023-07-26 15:45:00,233.48,233.57,233.4,233.47,16691.0,225.5356,225.6226,225.4584,225.526,16691.0
2023-07-26 15:50:00,233.41,233.64,233.35,233.62,20810.0,225.468,225.6902,225.4101,225.6709,20810.0
2023-07-26 15:55:00,233.63,234.08,233.51,234.07,72820.0,225.6805,226.1152,225.5646,226.1056,72820.0
2023-07-27 09:30:00,236.08,236.66,235.93,236.48,37456.0,228.0472,228.6074,227.9023,228.4336,37456.0
2023-07-27 09:35:00,236.5,236.71,236.0,236.02,29866.0,228.4529,228.6557,227.9699,227.9892,29866.0
2023-07-27 09:40:00,236.13,237.14,236.11,236.86,32522.0,228.0955,229.0711,228.0762,228.8006,32522.0
2023-07-27 09:45:00,236.81,237.21,236.77,237.08,19453.0,228.7523,229.1387,228.7137,229.0131,19453.0
2023-07-27 09:50:00,237.08,237.15,236.54,236.57,13521.0,229.0131,229.0808,228.4915,228.5205,13521.0
2023-07-27 09:55:00,236.54,236.89,236.33,236.89,11115.0,228.4915,228.8296,228.2887,228.8296,11115.0
2023-07-27 10:00:00,236.89,236.89,236.09,236.2,12695.0,228.8296,228.8296,228.0568,228.1631,12695.0
2023-07-27 10:05:00,236.23,236.23,235.82,236.0,21803.0,228.1921,228.1921,227.796,227.9699,21803.0
2023-07-27 10:10:00,235.98,236.18,235.63,236.15,23569.0,227.9506,228.1438,227.6125,228.1148,23569.0
2023-07-27 10:15:00,236.14,236.17,235.78,236.02,12387.0,228.1051,228.1341,227.7574,227.9892,12387.0
2023-07-27 10:20:00,235.99,236.21,235.82,235.85,12044.0,227.9602,228.1727,227.796,227.825,12044.0
2023-07-27 10:25:00,235.78,235.93,235.71,235.84,13561.0,227.7574,227.9023,227.6898,227.8153,13561.0
2023-07-27 10:30:00,235.92,236.43,235.89,236.43,17364.0,227.8926,228.3853,227.8636,228.3853,17364.0
2023-07-27 10:35:00,236.43,236.43,235.81,235.9,15012.0,228.3853,228.3853,227.7864,227.8733,15012.0
2023-07-27 10:40:00,235.81,235.89,235.52,235.66,4409.0,227.7864,227.8636,227.5062,227.6415,4409.0
2023-07-27 10:45:00,235.62,235.84,235.51,235.55,10146.0,227.6028,227.8153,227.4966,227.5352,10146.0
2023-07-27 10:50:00,235.56,235.64,235.28,235.57,8185.0,227.5449,227.6221,227.2744,227.5545,8185.0
2023-07-27 10:55:00,235.44,235.8,235.42,235.6,8839.0,227.4289,227.7767,227.4096,227.5835,8839.0
2023-07-27 11:00:00,235.6,236.18,235.59,235.97,15785.0,227.5835,228.1438,227.5738,227.9409,15785.0
2023-07-27 11:05:00,236.02,236.02,235.6,235.71,3963.0,227.9892,227.9892,227.5835,227.6898,3963.0
2023-07-27 11:10:00,235.66,235.99,235.57,235.79,5449.0,227.6415,227.9602,227.5545,227.767,5449.0
2023-07-27 11:15:00,235.81,235.91,235.78,235.9,7271.0,227.7864,227.883,227.7574,227.8733,7271.0
2023-07-27 11:20:00,235.93,236.22,235.92,236.21,7474.0,227.9023,228.1824,227.8926,228.1727,7474.0
2023-07-27 11:25:00,236.21,236.28,235.94,236.04,11661.0,228.1727,228.2404,227.9119,228.0085,11661.0
2023-07-27 11:30:00,236.07,236.14,235.74,235.9,8399.0,228.0375,228.1051,227.7187,227.8733,8399.0
2023-07-27 11:35:00,235.9,235.91,235.72,235.86,4103.0,227.8733,227.883,227.6994,227.8347,4103.0
2023-07-27 11:40:00,235.84,236.0,235.81,235.88,6526.0,227.8153,227.9699,227.7864,227.854,6526.0
2023-07-27 11:45:00,235.86,235.86,235.73,235.73,6644.0,227.8347,227.8347,227.7091,227.7091,6644.0
2023-07-27 11:50:00,235.78,235.87,235.76,235.8,6358.0,227.7574,227.8443,227.7381,227.7767,6358.0
2023-07-27 11:55:00,235.81,235.92,235.76,235.89,5398.0,227.7864,227.8926,227.7381,227.8636,5398.0
2023-07-27 12:00:00,235.88,236.12,235.85,236.11,9152.0,227.854,228.0858,227.825,228.0762,9152.0
2023-07-27 12:05:00,236.17,236.42,236.13,236.4,6660.0,228.1341,228.3756,228.0955,228.3563,6660.0
2023-07-27 12:10:00,236.39,236.49,236.3,236.46,3681.0,228.3466,228.4432,228.2597,228.4142,3681.0
2023-07-27 12:15:00,236.57,236.57,236.39,236.52,6335.0,228.5205,228.5205,228.3466,228.4722,6335.0
2023-07-27 12:20:00,236.53,236.59,236.51,236.56,4734.0,228.4819,228.5398,228.4625,228.5108,4734.0
2023-07-27 12:25:00,236.55,236.71,236.54,236.7,9278.0,228.5012,228.6557,228.4915,228.6461,9278.0
2023-07-27 12:30:00,236.74,236.91,236.72,236.83,7490.0,228.6847,228.8489,228.6654,228.7717,7490.0
2023-07-27 12:35:00,236.84,236.88,236.54,236.62,9941.0,228.7813,228.82,228.4915,228.5688,9941.0
2023-07-27 12:40:00,236.64,236.69,236.53,236.56,3172.0,228.5881,228.6364,228.4819,228.5108,3172.0
2023-07-27 12:45:00,236.59,236.82,236.57,236.81,4152.0,228.5398,228.762,228.5205,228.7523,4152.0
2023-07-27 12:50:00,236.8,236.95,236.76,236.85,7625.0,228.7427,228.8876,228.704,228.791,7625.0
2023-07-27 12:55:00,236.85,236.96,236.71,236.96,13486.0,228.791,228.8972,228.6557,228.8972,13486.0
2023-07-27 13:00:00,236.96,237.07,236.84,236.84,12064.0,228.8972,229.0035,228.7813,228.7813,12064.0
2023-07-27 13:05:00,236.84,236.92,236.23,236.31,9954.0,228.7813,228.8586,228.1921,228.2693,9954.0
2023-07-27 13:10:00,236.27,236.43,236.01,236.1,19012.0,228.2307,228.3853,227.9796,228.0665,19012.0
2023-07-27 13:15:00,236.1,236.26,235.75,236.03,11884.0,228.0665,228.221,227.7284,227.9989,11884.0
2023-07-27 13:20:00,235.95,236.03,235.75,235.95,5864.0,227.9216,227.9989,227.7284,227.9216,5864.0
2023-07-27 13:25:00,235.9,235.9,235.53,235.56,4036.0,227.8733,227.8733,227.5159,227.5449,4036.0
2023-07-27 13:30:00,235.52,235.64,235.41,235.55,21847.0,227.5062,227.6221,227.4,227.5352,21847.0
2023-07-27 13:35:00,235.56,235.65,235.4,235.41,12913.0,227.5449,227.6318,227.3903,227.4,12913.0
2023-07-27 13:40:00,235.4,235.72,235.4,235.5,3565.0,227.3903,227.6994,227.3903,227.4869,3565.0
2023-07-27 13:45:00,235.53,235.65,235.43,235.58,9593.0,227.5159,227.6318,227.4193,227.5642,9593.0
2023-07-27 13:50:00,235.57,235.72,235.48,235.72,10172.0,227.5545,227.6994,227.4676,227.6994,10172.0
2023-07-27 13:55:00,235.72,235.78,235.5,235.67,7174.0,227.6994,227.7574,227.4869,227.6511,7174.0
2023-07-27 14:00:00,235.69,235.84,235.57,235.68,3520.0,227.6704,227.8153,227.5545,227.6608,3520.0
2023-07-27 14:05:00,235.69,235.73,235.42,235.5,9711.0,227.6704,227.7091,227.4096,227.4869,9711.0
2023-07-27 14:10:00,235.45,235.46,234.94,235.05,9124.0,227.4386,227.4483,226.946,227.0522,9124.0
2023-07-27 14:15:00,235.16,235.39,235.15,235.3,22515.0,227.1585,227.3807,227.1488,227.2937,22515.0
2023-07-27 14:20:00,235.36,235.52,235.12,235.12,9379.0,227.3517,227.5062,227.1198,227.1198,9379.0
2023-07-27 14:25:00,235.09,235.13,234.77,234.8,9612.0,227.0909,227.1295,226.7817,226.8107,9612.0
2023-07-27 14:30:00,234.8,234.92,234.63,234.68,5328.0,226.8107,226.9266,226.6465,226.6948,5328.0
2023-07-27 14:35:00,234.59,234.78,234.4,234.68,17726.0,226.6079,226.7914,226.4243,226.6948,17726.0
2023-07-27 14:40:00,234.66,235.04,234.47,234.93,11247.0,226.6755,227.0426,226.492,226.9363,11247.0
2023-07-27 14:45:00,234.97,235.13,234.85,234.99,6473.0,226.9749,227.1295,226.859,226.9943,6473.0
2023-07-27 14:50:00,234.86,234.97,234.75,234.81,8385.0,226.8687,226.9749,226.7624,226.8204,8385.0
2023-07-27 14:55:00,234.76,234.87,234.53,234.84,14791.0,226.7721,226.8783,226.5499,226.8494,14791.0
2023-07-27 15:00:00,234.78,235.19,234.77,235.02,42942.0,226.7914,227.1875,226.7817,227.0232,42942.0
2023-07-27 15:05:00,235.0,235.03,234.77,234.93,15256.0,227.0039,227.0329,226.7817,226.9363,15256.0
2023-07-27 15:10:00,235.01,235.29,234.86,235.29,17127.0,227.0136,227.2841,226.8687,227.2841,17127.0
2023-07-27 15:15:00,235.25,235.3,234.95,235.01,12387.0,227.2454,227.2937,226.9556,227.0136,12387.0
2023-07-27 15:20:00,235.0,235.06,234.75,234.78,7989.0,227.0039,227.0619,226.7624,226.7914,7989.0
2023-07-27 15:25:00,234.72,234.86,234.69,234.75,8540.0,226.7334,226.8687,226.7045,226.7624,8540.0
2023-07-27 15:30:00,234.83,235.07,234.77,234.77,9584.0,226.8397,227.0715,226.7817,226.7817,9584.0
2023-07-27 15:35:00,234.81,234.92,234.66,234.81,21088.0,226.8204,226.9266,226.6755,226.8204,21088.0
2023-07-27 15:40:00,234.82,234.96,234.74,234.8,21995.0,226.83,226.9653,226.7528,226.8107,21995.0
2023-07-27 15:45:00,234.83,234.89,234.46,234.61,20142.0,226.8397,226.8977,226.4823,226.6272,20142.0
2023-07-27 15:50:00,234.65,234.97,234.6,234.66,38987.0,226.6658,226.9749,226.6175,226.6755,38987.0
2023-07-27 15:55:00,234.63,234.96,234.55,234.92,53378.0,226.6465,226.9653,226.5692,226.9266,53378.0
2023-07-28 09:30:00,236.96,237.2,235.83,235.84,24681.0,228.8972,229.1291,227.8057,227.8153,24681.0
2023-07-28 09:35:00,235.84,235.95,235.4,235.4,16290.0,227.8153,227.9216,227.3903,227.3903,16290.0
2023-07-28 09:40:00,235.53,235.79,235.1,235.13,10567.0,227.5159,227.767,227.1005,227.1295,10567.0
2023-07-28 09:45:00,235.29,235.84,235.19,235.69,10177.0,227.2841,227.8153,227.1875,227.6704,10177.0
2023-07-28 09:50:00,235.84,235.92,235.47,235.61,8322.0,227.8153,227.8926,227.4579,227.5932,8322.0
2023-07-28 09:55:00,235.65,235.66,235.2,235.28,5748.0,227.6318,227.6415,227.1971,227.2744,5748.0
2023-07-28 10:00:00,235.41,235.91,235.25,235.57,10332.0,227.4,227.883,227.2454,227.5545,10332.0
2023-07-28 10:05:00,235.51,235.8,235.23,235.23,12193.0,227.4966,227.7767,227.2261,227.2261,12193.0
2023-07-28 10:10:00,235.22,235.38,235.0,235.18,8787.0,227.2164,227.371,227.0039,227.1778,8787.0
2023-07-28 10:15:00,235.3,235.71,235.29,235.51,6806.0,227.2937,227.6898,227.2841,227.4966,6806.0
2023-07-28 10:20:00,235.53,235.76,235.35,235.36,7238.0,227.5159,227.7381,227.342,227.3517,7238.0
2023-07-28 10:25:00,235.42,235.44,234.96,235.22,10206.0,227.4096,227.4289,226.9653,227.2164,10206.0
2023-07-28 10:30:00,235.24,235.56,235.18,235.53,8375.0,227.2358,227.5449,227.1778,227.5159,8375.0
2023-07-28 10:35:00,235.55,235.61,235.43,235.49,8220.0,227.5352,227.5932,227.4193,227.4772,8220.0
2023-07-28 10:40:00,235.46,235.63,235.38,235.38,4643.0,227.4483,227.6125,227.371,227.371,4643.0
2023-07-28 10:45:00,235.43,235.7,235.38,235.65,8850.0,227.4193,227.6801,227.371,227.6318,8850.0
2023-07-28 10:50:00,235.71,235.8,235.52,235.61,12936.0,227.6898,227.7767,227.5062,227.5932,12936.0
2023-07-28 10:55:00,235.68,235.84,235.6,235.8,6210.0,227.6608,227.8153,227.5835,227.7767,6210.0
2023-07-28 11:00:00,235.8,235.8,235.62,235.7,5376.0,227.7767,227.7767,227.6028,227.6801,5376.0
2023-07-28 11:05:00,235.73,235.83,235.58,235.79,21903.0,227.7091,227.8057,227.5642,227.767,21903.0
2023-07-28 11:10:00,235.81,235.96,235.75,235.86,4579.0,227.7864,227.9313,227.7284,227.8347,4579.0
2023-07-28 11:15:00,235.84,236.03,235.83,235.94,6435.0,227.8153,227.9989,227.8057,227.9119,6435.0
2023-07-28 11:20:00,235.96,236.34,235.95,236.3,9385.0,227.9313,228.2983,227.9216,228.2597,9385.0
2023-07-28 11:25:00,236.28,236.28,236.06,236.08,7596.0,228.2404,228.2404,228.0279,228.0472,7596.0
2023-07-28 11:30:00,236.07,236.16,235.92,235.92,8238.0,228.0375,228.1245,227.8926,227.8926,8238.0
2023-07-28 11:35:00,235.9,236.02,235.68,235.78,10703.0,227.8733,227.9892,227.6608,227.7574,10703.0
2023-07-28 11:40:00,235.78,236.1,235.7,236.09,4891.0,227.7574,228.0665,227.6801,228.0568,4891.0
2023-07-28 11:45:00,236.05,236.31,236.05,236.14,7024.0,228.0182,228.2693,228.0182,228.1051,7024.0
2023-07-28 11:50:00,236.18,236.27,236.09,236.1,6110.0,228.1438,228.2307,228.0568,228.0665,6110.0
2023-07-28 11:55:00,236.11,236.28,236.01,236.23,5325.0,228.0762,228.2404,227.9796,228.1921,5325.0
2023-07-28 12:00:00,236.22,236.22,235.61,235.66,4211.0,228.1824,228.1824,227.5932,227.6415,4211.0
2023-07-28 12:05:00,235.64,235.84,235.61,235.82,5554.0,227.6221,227.8153,227.5932,227.796,5554.0
2023-07-28 12:10:00,235.82,235.87,235.76,235.85,6093.0,227.796,227.8443,227.7381,227.825,6093.0
2023-07-28 12:15:00,235.88,235.93,235.74,235.76,5656.0,227.854,227.9023,227.7187,227.7381,5656.0
2023-07-28 12:20:00,235.8,235.89,235.75,235.83,10927.0,227.7767,227.8636,227.7284,227.8057,10927.0
2023-07-28 12:25:00,235.8,235.87,235.74,235.79,7972.0,227.7767,227.8443,227.7187,227.767,7972.0
2023-07-28 12:30:00,235.84,235.92,235.79,235.8,5291.0,227.8153,227.8926,227.767,227.7767,5291.0
2023-07-28 12:35:00,235.84,235.98,235.61,235.62,6583.0,227.8153,227.9506,227.5932,227.6028,6583.0
2023-07-28 12:40:00,235.64,235.64,235.5,235.59,4417.0,227.6221,227.6221,227.4869,227.5738,4417.0
2023-07-28 12:45:00,235.56,235.74,235.53,235.6,7171.0,227.5449,227.7187,227.5159,227.5835,7171.0
2023-07-28 12:50:00,235.59,235.69,235.52,235.63,7116.0,227.5738,227.6704,227.5062,227.6125,7116.0
2023-07-28 12:55:00,235.67,235.67,235.55,235.55,5465.0,227.6511,227.6511,227.5352,227.5352,5465.0
2023-07-28 13:00:00,235.54,235.56,235.39,235.52,12827.0,227.5255,227.5449,227.3807,227.5062,12827.0
2023-07-28 13:05:00,235.52,235.58,235.41,235.46,6117.0,227.5062,227.5642,227.4,227.4483,6117.0
2023-07-28 13:10:00,235.52,235.66,235.45,235.6,6725.0,227.5062,227.6415,227.4386,227.5835,6725.0
2023-07-28 13:15:00,235.61,235.72,235.6,235.67,8858.0,227.5932,227.6994,227.5835,227.6511,8858.0
2023-07-28 13:20:00,235.65,235.65,235.29,235.29,29309.0,227.6318,227.6318,227.2841,227.2841,29309.0
2023-07-28 13:25:00,235.22,235.22,235.02,235.18,4465.0,227.2164,227.2164,227.0232,227.1778,4465.0
2023-07-28 13:30:00,235.11,235.31,234.89,234.93,9436.0,227.1102,227.3034,226.8977,226.9363,9436.0
2023-07-28 13:35:00,234.88,235.05,234.69,235.02,8940.0,226.888,227.0522,226.7045,227.0232,8940.0
2023-07-28 13:40:00,235.06,235.11,234.72,234.77,10006.0,227.0619,227.1102,226.7334,226.7817,10006.0
2023-07-28 13:45:00,234.75,234.79,234.59,234.65,5930.0,226.7624,226.8011,226.6079,226.6658,5930.0
2023-07-28 13:50:00,234.71,234.82,234.52,234.73,5174.0,226.7238,226.83,226.5403,226.7431,5174.0
2023-07-28 13:55:00,234.73,234.83,234.67,234.76,8263.0,226.7431,226.8397,226.6851,226.7721,8263.0
2023-07-28 14:00:00,234.74,234.9,234.73,234.78,5787.0,226.7528,226.9073,226.7431,226.7914,5787.0
2023-07-28 14:05:00,234.78,234.78,234.63,234.68,7146.0,226.7914,226.7914,226.6465,226.6948,7146.0
2023-07-28 14:10:00,234.7,234.76,234.45,234.62,45470.0,226.7141,226.7721,226.4726,226.6369,45470.0
2023-07-28 14:15:00,234.55,234.81,234.51,234.81,7951.0,226.5692,226.8204,226.5306,226.8204,7951.0
2023-07-28 14:20:00,234.79,235.07,234.75,235.05,6420.0,226.8011,227.0715,226.7624,227.0522,6420.0
2023-07-28 14:25:00,235.09,235.35,235.06,235.25,7695.0,227.0909,227.342,227.0619,227.2454,7695.0
2023-07-28 14:30:00,235.29,235.29,235.09,235.09,6793.0,227.2841,227.2841,227.0909,227.0909,6793.0
2023-07-28 14:35:00,235.12,235.12,234.84,234.85,6406.0,227.1198,227.1198,226.8494,226.859,6406.0
2023-07-28 14:40:00,234.85,234.98,234.77,234.97,5939.0,226.859,226.9846,226.7817,226.9749,5939.0
2023-07-28 14:45:00,234.94,235.07,234.94,235.02,6374.0,226.946,227.0715,226.946,227.0232,6374.0
2023-07-28 14:50:00,235.02,235.06,234.95,235.05,5738.0,227.0232,227.0619,226.9556,227.0522,5738.0
2023-07-28 14:55:00,235.04,235.04,234.74,234.84,8977.0,227.0426,227.0426,226.7528,226.8494,8977.0
2023-07-28 15:00:00,234.84,234.89,234.66,234.85,31752.0,226.8494,226.8977,226.6755,226.859,31752.0
2023-07-28 15:05:00,234.83,235.29,234.81,235.29,11576.0,226.8397,227.2841,226.8204,227.2841,11576.0
2023-07-28 15:10:00,235.24,235.47,235.24,235.34,16359.0,227.2358,227.4579,227.2358,227.3324,16359.0
2023-07-28 15:15:00,235.35,235.48,235.26,235.43,9596.0,227.342,227.4676,227.2551,227.4193,9596.0
2023-07-28 15:20:00,235.42,235.44,235.3,235.34,11868.0,227.4096,227.4289,227.2937,227.3324,11868.0
2023-07-28 15:25:00,235.31,235.47,235.26,235.28,20464.0,227.3034,227.4579,227.2551,227.2744,20464.0
2023-07-28 15:30:00,235.26,235.44,235.17,235.38,14543.0,227.2551,227.4289,227.1681,227.371,14543.0
2023-07-28 15:35:00,235.38,235.43,235.21,235.27,25300.0,227.371,227.4193,227.2068,227.2647,25300.0
2023-07-28 15:40:00,235.22,235.25,235.02,235.12,51052.0,227.2164,227.2454,227.0232,227.1198,51052.0
2023-07-28 15:45:00,235.09,235.22,235.0,235.12,24482.0,227.0909,227.2164,227.0039,227.1198,24482.0
2023-07-28 15:50:00,235.02,235.55,235.01,235.49,41079.0,227.0232,227.5352,227.0136,227.4772,41079.0
2023-07-28 15:55:00,235.47,235.52,234.99,235.03,100932.0,227.4579,227.5062,226.9943,227.0329,100932.0
2023-07-31 09:30:00,235.08,235.6,234.83,235.25,32368.0,227.0812,227.5835,226.8397,227.2454,32368.0
2023-07-31 09:35:00,235.48,235.49,234.53,234.73,13428.0,227.4676,227.4772,226.5499,226.7431,13428.0
2023-07-31 09:40:00,234.57,235.41,234.5,235.32,9720.0,226.5886,227.4,226.5209,227.313,9720.0
2023-07-31 09:45:00,235.33,235.94,235.33,235.94,6756.0,227.3227,227.9119,227.3227,227.9119,6756.0
2023-07-31 09:50:00,235.91,235.91,235.4,235.61,13403.0,227.883,227.883,227.3903,227.5932,13403.0
2023-07-31 09:55:00,235.44,235.44,234.48,234.98,15196.0,227.4289,227.4289,226.5016,226.9846,15196.0
2023-07-31 10:00:00,235.09,235.28,234.6,235.19,17032.0,227.0909,227.2744,226.6175,227.1875,17032.0
2023-07-31 10:05:00,235.28,235.35,235.0,235.1,8231.0,227.2744,227.342,227.0039,227.1005,8231.0
2023-07-31 10:10:00,235.17,235.39,235.13,235.37,7120.0,227.1681,227.3807,227.1295,227.3613,7120.0
2023-07-31 10:15:00,235.34,235.47,235.1,235.19,7102.0,227.3324,227.4579,227.1005,227.1875,7102.0
2023-07-31 10:20:00,235.07,235.34,234.99,235.26,6477.0,227.0715,227.3324,226.9943,227.2551,6477.0
2023-07-31 10:25:00,235.26,235.33,235.21,235.29,9387.0,227.2551,227.3227,227.2068,227.2841,9387.0
2023-07-31 10:30:00,235.34,235.41,234.93,235.11,13941.0,227.3324,227.4,226.9363,227.1102,13941.0
2023-07-31 10:35:00,235.06,235.24,234.86,234.97,8658.0,227.0619,227.2358,226.8687,226.9749,8658.0
2023-07-31 10:40:00,234.97,235.13,234.91,235.07,11075.0,226.9749,227.1295,226.917,227.0715,11075.0
2023-07-31 10:45:00,235.02,235.02,234.76,234.89,9188.0,227.0232,227.0232,226.7721,226.8977,9188.0
2023-07-31 10:50:00,234.85,234.85,234.03,234.04,13232.0,226.859,226.859,226.0669,226.0766,13232.0
2023-07-31 10:55:00,234.05,234.27,233.92,233.99,24313.0,226.0862,226.2988,225.9607,226.0283,24313.0
2023-07-31 11:00:00,234.01,234.37,233.88,234.36,18478.0,226.0476,226.3954,225.922,226.3857,18478.0
2023-07-31 11:05:00,234.35,234.67,234.35,234.62,8919.0,226.376,226.6851,226.376,226.6369,8919.0
2023-07-31 11:10:00,234.7,234.79,234.43,234.58,9651.0,226.7141,226.8011,226.4533,226.5982,9651.0
2023-07-31 11:15:00,234.69,234.7,234.32,234.5,10338.0,226.7045,226.7141,226.3471,226.5209,10338.0
2023-07-31 11:20:00,234.5,234.56,234.35,234.42,6560.0,226.5209,226.5789,226.376,226.4437,6560.0
2023-07-31 11:25:00,234.37,234.49,234.3,234.38,14220.0,226.3954,226.5113,226.3277,226.405,14220.0
2023-07-31 11:30:00,234.37,234.38,233.82,233.87,20385.0,226.3954,226.405,225.8641,225.9124,20385.0
2023-07-31 11:35:00,233.86,233.96,233.74,233.79,11288.0,225.9027,225.9993,225.7868,225.8351,11288.0
2023-07-31 11:40:00,233.71,233.71,233.46,233.52,11067.0,225.7578,225.7578,225.5163,225.5743,11067.0
2023-07-31 11:45:00,233.5,233.74,233.45,233.6,12782.0,225.555,225.7868,225.5067,225.6516,12782.0
2023-07-31 11:50:00,233.6,233.6,233.21,233.3,7694.0,225.6516,225.6516,225.2748,225.3618,7694.0
2023-07-31 11:55:00,233.35,234.01,233.35,233.97,6485.0,225.4101,226.0476,225.4101,226.009,6485.0
2023-07-31 12:00:00,233.97,234.05,233.92,234.02,8280.0,226.009,226.0862,225.9607,226.0573,8280.0
2023-07-31 12:05:00,234.01,234.13,233.87,234.13,6373.0,226.0476,226.1635,225.9124,226.1635,6373.0
2023-07-31 12:10:00,234.1,234.23,233.99,234.17,6328.0,226.1345,226.2601,226.0283,226.2022,6328.0
2023-07-31 12:15:00,234.16,234.17,233.98,234.05,7974.0,226.1925,226.2022,226.0186,226.0862,7974.0
2023-07-31 12:20:00,234.04,234.04,233.92,233.94,8995.0,226.0766,226.0766,225.9607,225.98,8995.0
2023-07-31 12:25:00,234.01,234.21,234.01,234.21,12158.0,226.0476,226.2408,226.0476,226.2408,12158.0
2023-07-31 12:30:00,234.14,234.28,234.02,234.12,7024.0,226.1732,226.3084,226.0573,226.1539,7024.0
2023-07-31 12:35:00,234.09,234.14,234.02,234.11,5617.0,226.1249,226.1732,226.0573,226.1442,5617.0
2023-07-31 12:40:00,233.96,234.03,233.88,233.93,4970.0,225.9993,226.0669,225.922,225.9703,4970.0
2023-07-31 12:45:00,233.92,234.06,233.87,234.02,4407.0,225.9607,226.0959,225.9124,226.0573,4407.0
2023-07-31 12:50:00,234.1,234.16,234.02,234.16,4405.0,226.1345,226.1925,226.0573,226.1925,4405.0
2023-07-31 12:55:00,234.12,234.15,234.03,234.13,3967.0,226.1539,226.1828,226.0669,226.1635,3967.0
2023-07-31 13:00:00,234.06,234.06,233.61,233.61,8343.0,226.0959,226.0959,225.6612,225.6612,8343.0
2023-07-31 13:05:00,233.62,233.89,233.61,233.82,4345.0,225.6709,225.9317,225.6612,225.8641,4345.0
2023-07-31 13:10:00,233.98,234.05,233.76,233.76,5875.0,226.0186,226.0862,225.8061,225.8061,5875.0
2023-07-31 13:15:00,233.8,233.81,233.56,233.62,6006.0,225.8448,225.8544,225.6129,225.6709,6006.0
2023-07-31 13:20:00,233.6,233.87,233.6,233.84,9261.0,225.6516,225.9124,225.6516,225.8834,9261.0
2023-07-31 13:25:00,233.84,233.9,233.66,233.76,7937.0,225.8834,225.9413,225.7095,225.8061,7937.0
2023-07-31 13:30:00,233.83,233.96,233.75,233.9,4267.0,225.8737,225.9993,225.7965,225.9413,4267.0
2023-07-31 13:35:00,233.96,234.22,233.95,234.2,9970.0,225.9993,226.2505,225.9896,226.2311,9970.0
2023-07-31 13:40:00,234.2,234.21,233.96,233.97,6580.0,226.2311,226.2408,225.9993,226.009,6580.0
2023-07-31 13:45:00,233.91,233.95,233.73,233.78,5727.0,225.951,225.9896,225.7771,225.8254,5727.0
2023-07-31 13:50:00,233.79,233.82,233.63,233.63,4428.0,225.8351,225.8641,225.6805,225.6805,4428.0
2023-07-31 13:55:00,233.64,233.85,233.64,233.82,5951.0,225.6902,225.8931,225.6902,225.8641,5951.0
2023-07-31 14:00:00,233.78,233.93,233.73,233.93,6194.0,225.8254,225.9703,225.7771,225.9703,6194.0
2023-07-31 14:05:00,233.9,233.99,233.81,233.85,9779.0,225.9413,226.0283,225.8544,225.8931,9779.0
2023-07-31 14:10:00,233.84,233.84,233.59,233.59,4128.0,225.8834,225.8834,225.6419,225.6419,4128.0
2023-07-31 14:15:00,233.5,233.62,233.5,233.59,3283.0,225.555,225.6709,225.555,225.6419,3283.0
2023-07-31 14:20:00,233.63,233.76,233.63,233.68,6401.0,225.6805,225.8061,225.6805,225.7288,6401.0
2023-07-31 14:25:00,233.71,233.83,233.67,233.83,6338.0,225.7578,225.8737,225.7192,225.8737,6338.0
2023-07-31 14:30:00,233.84,233.98,233.82,233.94,6664.0,225.8834,226.0186,225.8641,225.98,6664.0
2023-07-31 14:35:00,233.96,233.99,233.8,233.81,4787.0,225.9993,226.0283,225.8448,225.8544,4787.0
2023-07-31 14:40:00,233.8,233.92,233.76,233.77,8269.0,225.8448,225.9607,225.8061,225.8158,8269.0
2023-07-31 14:45:00,233.78,233.82,233.71,233.71,6641.0,225.8254,225.8641,225.7578,225.7578,6641.0
2023-07-31 14:50:00,233.71,233.89,233.7,233.81,8006.0,225.7578,225.9317,225.7482,225.8544,8006.0
2023-07-31 14:55:00,233.81,233.88,233.78,233.82,6197.0,225.8544,225.922,225.8254,225.8641,6197.0
2023-07-31 15:00:00,233.84,233.91,233.71,233.72,8466.0,225.8834,225.951,225.7578,225.7675,8466.0
2023-07-31 15:05:00,233.75,233.89,233.64,233.83,7433.0,225.7965,225.9317,225.6902,225.8737,7433.0
2023-07-31 15:10:00,233.88,233.89,233.56,233.57,9277.0,225.922,225.9317,225.6129,225.6226,9277.0
2023-07-31 15:15:00,233.65,233.65,233.48,233.52,7997.0,225.6999,225.6999,225.5356,225.5743,7997.0
2023-07-31 15:20:00,233.48,233.54,233.33,233.34,16355.0,225.5356,225.5936,225.3907,225.4004,16355.0
2023-07-31 15:25:00,233.3,233.42,233.21,233.34,15420.0,225.3618,225.4777,225.2748,225.4004,15420.0
2023-07-31 15:30:00,233.35,233.55,233.28,233.34,15547.0,225.4101,225.6033,225.3424,225.4004,15547.0
2023-07-31 15:35:00,233.33,233.37,233.08,233.08,23563.0,225.3907,225.4294,225.1493,225.1493,23563.0
2023-07-31 15:40:00,233.08,233.24,233.07,233.15,26285.0,225.1493,225.3038,225.1396,225.2169,26285.0
2023-07-31 15:45:00,233.17,233.19,232.73,232.83,50046.0,225.2362,225.2555,224.8112,224.9078,50046.0
2023-07-31 15:50:00,232.84,233.57,232.81,233.49,33015.0,224.9174,225.6226,224.8884,225.5453,33015.0
2023-07-31 15:55:00,233.53,234.32,233.49,234.3,125391.0,225.5839,226.3471,225.5453,226.3277,125391.0
2023-08-01 09:30:00,232.94,234.84,232.94,234.46,48550.0,225.014,226.8494,225.014,226.4823,48550.0
2023-08-01 09:35:00,234.63,234.64,233.73,233.78,17843.0,226.6465,226.6562,225.7771,225.8254,17843.0
2023-08-01 09:40:00,233.62,234.51,233.43,234.44,14298.0,225.6709,226.5306,225.4873,226.463,14298.0
2023-08-01 09:45:00,234.44,234.8,234.3,234.37,9157.0,226.463,226.8107,226.3277,226.3954,9157.0
2023-08-01 09:50:00,234.39,234.61,234.11,234.61,5618.0,226.4147,226.6272,226.1442,226.6272,5618.0
2023-08-01 09:55:00,234.52,234.68,234.36,234.56,5888.0,226.5403,226.6948,226.3857,226.5789,5888.0
2023-08-01 10:00:00,234.52,234.97,234.47,234.79,10847.0,226.5403,226.9749,226.492,226.8011,10847.0
2023-08-01 10:05:00,234.85,234.94,234.43,234.69,11435.0,226.859,226.946,226.4533,226.7045,11435.0
2023-08-01 10:10:00,234.71,234.76,233.98,234.03,10528.0,226.7238,226.7721,226.0186,226.0669,10528.0
2023-08-01 10:15:00,234.05,234.43,233.98,234.38,11074.0,226.0862,226.4533,226.0186,226.405,11074.0
2023-08-01 10:20:00,234.42,234.49,234.2,234.3,17805.0,226.4437,226.5113,226.2311,226.3277,17805.0
2023-08-01 10:25:00,234.28,234.33,234.06,234.17,13607.0,226.3084,226.3567,226.0959,226.2022,13607.0
2023-08-01 10:30:00,234.04,234.22,233.95,234.13,9819.0,226.0766,226.2505,225.9896,226.1635,9819.0
2023-08-01 10:35:00,234.12,234.22,233.78,233.97,27692.0,226.1539,226.2505,225.8254,226.009,27692.0
2023-08-01 10:40:00,233.99,234.09,233.72,233.73,4483.0,226.0283,226.1249,225.7675,225.7771,4483.0
2023-08-01 10:45:00,233.78,233.85,233.66,233.79,8347.0,225.8254,225.8931,225.7095,225.8351,8347.0
2023-08-01 10:50:00,233.79,234.01,233.7,233.71,9695.0,225.8351,226.0476,225.7482,225.7578,9695.0
2023-08-01 10:55:00,233.84,234.04,233.42,233.52,32696.0,225.8834,226.0766,225.4777,225.5743,32696.0
2023-08-01 11:00:00,233.61,233.75,233.43,233.75,7113.0,225.6612,225.7965,225.4873,225.7965,7113.0
2023-08-01 11:05:00,233.65,233.8,233.46,233.58,9399.0,225.6999,225.8448,225.5163,225.6322,9399.0
2023-08-01 11:10:00,233.64,233.66,233.36,233.39,6849.0,225.6902,225.7095,225.4197,225.4487,6849.0
2023-08-01 11:15:00,233.41,233.42,233.22,233.25,6837.0,225.468,225.4777,225.2845,225.3135,6837.0
2023-08-01 11:20:00,233.29,233.67,233.25,233.66,9279.0,225.3521,225.7192,225.3135,225.7095,9279.0
2023-08-01 11:25:00,233.67,233.87,233.6,233.77,8988.0,225.7192,225.9124,225.6516,225.8158,8988.0
2023-08-01 11:30:00,233.77,233.97,233.76,233.94,5885.0,225.8158,226.009,225.8061,225.98,5885.0
2023-08-01 11:35:00,233.92,233.92,233.61,233.61,11813.0,225.9607,225.9607,225.6612,225.6612,11813.0
2023-08-01 11:40:00,233.57,233.58,233.26,233.37,8842.0,225.6226,225.6322,225.3231,225.4294,8842.0
2023-08-01 11:45:00,233.36,233.37,233.24,233.33,6206.0,225.4197,225.4294,225.3038,225.3907,6206.0
2023-08-01 11:50:00,233.31,233.65,233.31,233.65,6212.0,225.3714,225.6999,225.3714,225.6999,6212.0
2023-08-01 11:55:00,233.65,233.67,233.43,233.53,4127.0,225.6999,225.7192,225.4873,225.5839,4127.0
2023-08-01 12:00:00,233.47,233.62,233.43,233.45,6540.0,225.526,225.6709,225.4873,225.5067,6540.0
2023-08-01 12:05:00,233.41,233.45,233.32,233.39,4976.0,225.468,225.5067,225.3811,225.4487,4976.0
2023-08-01 12:10:00,233.42,233.46,233.34,233.34,6694.0,225.4777,225.5163,225.4004,225.4004,6694.0
2023-08-01 12:15:00,233.4,233.54,233.29,233.31,6589.0,225.4584,225.5936,225.3521,225.3714,6589.0
2023-08-01 12:20:00,233.29,233.32,233.13,233.22,5750.0,225.3521,225.3811,225.1975,225.2845,5750.0
2023-08-01 12:25:00,233.23,233.24,233.1,233.19,16364.0,225.2941,225.3038,225.1686,225.2555,16364.0
2023-08-01 12:30:00,233.19,233.39,233.12,233.31,10066.0,225.2555,225.4487,225.1879,225.3714,10066.0
2023-08-01 12:35:00,233.31,233.41,233.3,233.31,7065.0,225.3714,225.468,225.3618,225.3714,7065.0
2023-08-01 12:40:00,233.3,233.3,233.07,233.12,4251.0,225.3618,225.3618,225.1396,225.1879,4251.0
2023-08-01 12:45:00,233.09,233.13,232.88,232.88,8169.0,225.1589,225.1975,224.9561,224.9561,8169.0
2023-08-01 12:50:00,232.87,232.94,232.78,232.92,5740.0,224.9464,225.014,224.8595,224.9947,5740.0
2023-08-01 12:55:00,232.92,233.01,232.8,233.01,5523.0,224.9947,225.0816,224.8788,225.0816,5523.0
2023-08-01 13:00:00,232.99,232.99,232.79,232.88,3865.0,225.0623,225.0623,224.8691,224.9561,3865.0
2023-08-01 13:05:00,232.83,232.99,232.82,232.82,8153.0,224.9078,225.0623,224.8981,224.8981,8153.0
2023-08-01 13:10:00,232.83,232.83,232.74,232.82,2981.0,224.9078,224.9078,224.8208,224.8981,2981.0
2023-08-01 13:15:00,232.78,232.99,232.78,232.92,5689.0,224.8595,225.0623,224.8595,224.9947,5689.0
2023-08-01 13:20:00,232.97,233.03,232.9,232.96,5869.0,225.043,225.101,224.9754,225.0333,5869.0
2023-08-01 13:25:00,232.95,233.1,232.91,233.04,4189.0,225.0237,225.1686,224.985,225.1106,4189.0
2023-08-01 13:30:00,233.06,233.07,232.99,233.07,4917.0,225.1299,225.1396,225.0623,225.1396,4917.0
2023-08-01 13:35:00,233.09,233.1,232.94,232.94,5591.0,225.1589,225.1686,225.014,225.014,5591.0
2023-08-01 13:40:00,232.97,233.11,232.97,233.0,4864.0,225.043,225.1782,225.043,225.072,4864.0
2023-08-01 13:45:00,232.99,232.99,232.77,232.77,6297.0,225.0623,225.0623,224.8498,224.8498,6297.0
2023-08-01 13:50:00,232.8,232.89,232.78,232.89,7763.0,224.8788,224.9657,224.8595,224.9657,7763.0
2023-08-01 13:55:00,232.86,232.99,232.84,232.94,7792.0,224.9367,225.0623,224.9174,225.014,7792.0
2023-08-01 14:00:00,232.93,233.25,232.92,233.19,10454.0,225.0044,225.3135,224.9947,225.2555,10454.0
2023-08-01 14:05:00,233.2,233.26,233.15,233.23,4297.0,225.2652,225.3231,225.2169,225.2941,4297.0
2023-08-01 14:10:00,233.2,233.2,233.04,233.11,6234.0,225.2652,225.2652,225.1106,225.1782,6234.0
2023-08-01 14:15:00,233.13,233.25,233.07,233.18,4215.0,225.1975,225.3135,225.1396,225.2458,4215.0
2023-08-01 14:20:00,233.23,233.28,233.05,233.06,6824.0,225.2941,225.3424,225.1203,225.1299,6824.0
2023-08-01 14:25:00,233.06,233.18,232.82,233.0,10759.0,225.1299,225.2458,224.8981,225.072,10759.0
2023-08-01 14:30:00,233.03,233.09,232.99,233.05,5573.0,225.101,225.1589,225.0623,225.1203,5573.0
2023-08-01 14:35:00,233.08,233.15,233.05,233.13,4336.0,225.1493,225.2169,225.1203,225.1975,4336.0
2023-08-01 14:40:00,233.14,233.29,233.09,233.15,9745.0,225.2072,225.3521,225.1589,225.2169,9745.0
2023-08-01 14:45:00,233.21,233.3,233.17,233.22,5125.0,225.2748,225.3618,225.2362,225.2845,5125.0
2023-08-01 14:50:00,233.2,233.23,233.08,233.1,10162.0,225.2652,225.2941,225.1493,225.1686,10162.0
2023-08-01 14:55:00,233.08,233.15,233.02,233.14,5957.0,225.1493,225.2169,225.0913,225.2072,5957.0
2023-08-01 15:00:00,233.16,233.21,233.08,233.08,8027.0,225.2265,225.2748,225.1493,225.1493,8027.0
2023-08-01 15:05:00,233.09,233.12,232.9,233.0,10819.0,225.1589,225.1879,224.9754,225.072,10819.0
2023-08-01 15:10:00,232.98,233.05,232.74,232.75,10206.0,225.0527,225.1203,224.8208,224.8305,10206.0
2023-08-01 15:15:00,232.73,232.98,232.73,232.85,13820.0,224.8112,225.0527,224.8112,224.9271,13820.0
2023-08-01 15:20:00,232.84,232.92,232.78,232.83,9321.0,224.9174,224.9947,224.8595,224.9078,9321.0
2023-08-01 15:25:00,232.82,232.82,232.69,232.77,9191.0,224.8981,224.8981,224.7725,224.8498,9191.0
2023-08-01 15:30:00,232.75,232.94,232.71,232.9,15864.0,224.8305,225.014,224.7918,224.9754,15864.0
2023-08-01 15:35:00,232.89,232.9,232.6,232.64,11924.0,224.9657,224.9754,224.6856,224.7242,11924.0
2023-08-01 15:40:00,232.64,232.66,232.44,232.48,13718.0,224.7242,224.7435,224.531,224.5697,13718.0
2023-08-01 15:45:00,232.47,232.62,232.43,232.55,18704.0,224.56,224.7049,224.5214,224.6373,18704.0
2023-08-01 15:50:00,232.5,232.63,232.33,232.56,36318.0,224.589,224.7146,224.4248,224.6469,36318.0
2023-08-01 15:55:00,232.53,232.53,232.11,232.25,153837.0,224.618,224.618,224.2123,224.3475,153837.0
2023-08-02 09:30:00,230.0,230.24,229.73,230.0,14311.0,222.1741,222.4059,221.9132,222.1741,14311.0
2023-08-02 09:35:00,230.06,231.04,229.4,231.04,99204.0,222.232,223.1787,221.5945,223.1787,99204.0
2023-08-02 09:40:00,231.05,231.95,230.95,231.45,27572.0,223.1883,224.0577,223.0917,223.5747,27572.0
2023-08-02 09:45:00,231.44,231.5,230.36,230.43,17348.0,223.5651,223.623,222.5218,222.5894,17348.0
2023-08-02 09:50:00,230.33,230.88,230.07,230.88,23658.0,222.4928,223.0241,222.2417,223.0241,23658.0
2023-08-02 09:55:00,230.88,231.14,230.6,230.65,15426.0,223.0241,223.2753,222.7536,222.8019,15426.0
2023-08-02 10:00:00,230.73,231.41,230.33,231.41,29313.0,222.8792,223.5361,222.4928,223.5361,29313.0
2023-08-02 10:05:00,231.32,231.32,230.61,230.99,31918.0,223.4491,223.4491,222.7633,223.1304,31918.0
2023-08-02 10:10:00,231.08,231.47,230.92,231.3,19840.0,223.2173,223.594,223.0627,223.4298,19840.0
2023-08-02 10:15:00,231.2,231.25,230.29,230.76,17765.0,223.3332,223.3815,222.4542,222.9082,17765.0
2023-08-02 10:20:00,230.7,230.89,230.23,230.29,13706.0,222.8502,223.0338,222.3962,222.4542,13706.0
2023-08-02 10:25:00,230.34,230.69,230.26,230.26,8924.0,222.5025,222.8406,222.4252,222.4252,8924.0
2023-08-02 10:30:00,230.29,230.47,230.22,230.39,12181.0,222.4542,222.6281,222.3866,222.5508,12181.0
2023-08-02 10:35:00,230.39,230.45,229.82,229.82,9192.0,222.5508,222.6087,222.0002,222.0002,9192.0
2023-08-02 10:40:00,229.88,230.02,229.65,229.7,10196.0,222.0581,222.1934,221.836,221.8843,10196.0
2023-08-02 10:45:00,229.65,229.92,229.65,229.77,17914.0,221.836,222.0968,221.836,221.9519,17914.0
2023-08-02 10:50:00,229.82,230.13,229.77,229.87,14839.0,222.0002,222.2996,221.9519,222.0485,14839.0
2023-08-02 10:55:00,229.86,229.91,229.65,229.87,8101.0,222.0388,222.0871,221.836,222.0485,8101.0
2023-08-02 11:00:00,229.91,230.3,229.68,230.3,9433.0,222.0871,222.4638,221.8649,222.4638,9433.0
2023-08-02 11:05:00,230.22,230.28,230.0,230.0,6869.0,222.3866,222.4445,222.1741,222.1741,6869.0
2023-08-02 11:10:00,230.0,230.01,229.64,229.84,6417.0,222.1741,222.1837,221.8263,222.0195,6417.0
2023-08-02 11:15:00,229.83,229.87,229.69,229.74,10087.0,222.0098,222.0485,221.8746,221.9229,10087.0
2023-08-02 11:20:00,229.74,230.17,229.7,230.11,15399.0,221.9229,222.3383,221.8843,222.2803,15399.0
2023-08-02 11:25:00,230.09,230.27,230.01,230.12,17665.0,222.261,222.4349,222.1837,222.29,17665.0
2023-08-02 11:30:00,230.09,230.21,230.02,230.05,9066.0,222.261,222.3769,222.1934,222.2223,9066.0
2023-08-02 11:35:00,230.1,230.11,229.85,229.98,16882.0,222.2706,222.2803,222.0292,222.1547,16882.0
2023-08-02 11:40:00,229.95,230.35,229.92,230.35,8183.0,222.1258,222.5121,222.0968,222.5121,8183.0
2023-08-02 11:45:00,230.36,230.69,230.27,230.51,11463.0,222.5218,222.8406,222.4349,222.6667,11463.0
2023-08-02 11:50:00,230.33,230.51,230.12,230.12,5282.0,222.4928,222.6667,222.29,222.29,5282.0
2023-08-02 11:55:00,230.12,230.24,229.9,229.93,9697.0,222.29,222.4059,222.0775,222.1064,9697.0
2023-08-02 12:00:00,229.93,230.03,229.67,229.88,9391.0,222.1064,222.203,221.8553,222.0581,9391.0
2023-08-02 12:05:00,229.96,230.36,229.96,230.32,7024.0,222.1354,222.5218,222.1354,222.4832,7024.0
2023-08-02 12:10:00,230.32,230.73,230.25,230.54,7559.0,222.4832,222.8792,222.4155,222.6957,7559.0
2023-08-02 12:15:00,230.59,230.9,230.57,230.87,7854.0,222.744,223.0434,222.7247,223.0144,7854.0
2023-08-02 12:20:00,230.91,230.91,230.45,230.46,9518.0,223.0531,223.0531,222.6087,222.6184,9518.0
2023-08-02 12:25:00,230.49,230.66,230.49,230.55,8103.0,222.6474,222.8116,222.6474,222.7053,8103.0
2023-08-02 12:30:00,230.54,230.54,230.4,230.4,11468.0,222.6957,222.6957,222.5604,222.5604,11468.0
2023-08-02 12:35:00,230.39,230.85,230.38,230.85,9801.0,222.5508,222.9951,222.5411,222.9951,9801.0
2023-08-02 12:40:00,230.8,231.0,230.7,231.0,2728.0,222.9468,223.14,222.8502,223.14,2728.0
2023-08-02 12:45:00,231.0,231.1,230.94,230.94,3565.0,223.14,223.2366,223.0821,223.0821,3565.0
2023-08-02 12:50:00,230.91,230.91,230.72,230.75,6159.0,223.0531,223.0531,222.8696,222.8985,6159.0
2023-08-02 12:55:00,230.76,231.15,230.76,230.96,6984.0,222.9082,223.2849,222.9082,223.1014,6984.0
2023-08-02 13:00:00,231.01,231.23,231.01,231.01,4454.0,223.1497,223.3622,223.1497,223.1497,4454.0
2023-08-02 13:05:00,231.03,231.13,230.88,230.99,10320.0,223.169,223.2656,223.0241,223.1304,10320.0
2023-08-02 13:10:00,231.03,231.16,230.98,230.99,5426.0,223.169,223.2946,223.1207,223.1304,5426.0
2023-08-02 13:15:00,230.95,231.08,230.93,231.05,7050.0,223.0917,223.2173,223.0724,223.1883,7050.0
2023-08-02 13:20:00,231.02,231.02,230.78,230.82,7850.0,223.1593,223.1593,222.9275,222.9661,7850.0
2023-08-02 13:25:00,230.83,230.96,230.76,230.96,5621.0,222.9758,223.1014,222.9082,223.1014,5621.0
2023-08-02 13:30:00,231.0,231.17,230.99,231.08,6422.0,223.14,223.3042,223.1304,223.2173,6422.0
2023-08-02 13:35:00,231.07,231.12,230.95,230.99,20554.0,223.2076,223.2559,223.0917,223.1304,20554.0
2023-08-02 13:40:00,231.0,231.0,230.7,230.71,3931.0,223.14,223.14,222.8502,222.8599,3931.0
2023-08-02 13:45:00,230.71,230.77,230.43,230.46,7091.0,222.8599,222.9179,222.5894,222.6184,7091.0
2023-08-02 13:50:00,230.42,230.42,230.23,230.24,6040.0,222.5798,222.5798,222.3962,222.4059,6040.0
2023-08-02 13:55:00,230.19,230.3,230.14,230.27,7537.0,222.3576,222.4638,222.3093,222.4349,7537.0
2023-08-02 14:00:00,230.3,230.35,230.17,230.3,4533.0,222.4638,222.5121,222.3383,222.4638,4533.0
2023-08-02 14:05:00,230.24,230.44,230.14,230.4,7455.0,222.4059,222.5991,222.3093,222.5604,7455.0
2023-08-02 14:10:00,230.42,230.42,230.2,230.31,5458.0,222.5798,222.5798,222.3672,222.4735,5458.0
2023-08-02 14:15:00,230.37,230.51,230.33,230.46,4225.0,222.5315,222.6667,222.4928,222.6184,4225.0
2023-08-02 14:20:00,230.46,230.48,230.29,230.31,5713.0,222.6184,222.6377,222.4542,222.4735,5713.0
2023-08-02 14:25:00,230.31,230.32,230.05,230.15,6374.0,222.4735,222.4832,222.2223,222.3189,6374.0
2023-08-02 14:30:00,230.17,230.35,230.05,230.14,20203.0,222.3383,222.5121,222.2223,222.3093,20203.0
2023-08-02 14:35:00,230.13,230.13,229.94,230.08,8524.0,222.2996,222.2996,222.1161,222.2513,8524.0
2023-08-02 14:40:00,230.0,230.03,229.73,229.73,3845.0,222.1741,222.203,221.9132,221.9132,3845.0
2023-08-02 14:45:00,229.71,229.84,229.66,229.84,8193.0,221.8939,222.0195,221.8456,222.0195,8193.0
2023-08-02 14:50:00,229.87,229.97,229.82,229.84,7117.0,222.0485,222.1451,222.0002,222.0195,7117.0
2023-08-02 14:55:00,229.8,229.87,229.68,229.79,7929.0,221.9809,222.0485,221.8649,221.9712,7929.0
2023-08-02 15:00:00,229.79,229.87,229.72,229.87,11627.0,221.9712,222.0485,221.9036,222.0485,11627.0
2023-08-02 15:05:00,229.89,229.94,229.55,229.83,12351.0,222.0678,222.1161,221.7394,222.0098,12351.0
2023-08-02 15:10:00,229.86,229.87,229.6,229.71,13079.0,222.0388,222.0485,221.7877,221.8939,13079.0
2023-08-02 15:15:00,229.73,229.73,229.52,229.68,17225.0,221.9132,221.9132,221.7104,221.8649,17225.0
2023-08-02 15:20:00,229.68,229.86,229.65,229.86,11317.0,221.8649,222.0388,221.836,222.0388,11317.0
2023-08-02 15:25:00,229.87,229.88,229.4,229.41,18753.0,222.0485,222.0581,221.5945,221.6041,18753.0
2023-08-02 15:30:00,229.41,229.54,229.29,229.31,33592.0,221.6041,221.7297,221.4882,221.5075,33592.0
2023-08-02 15:35:00,229.28,229.54,229.28,229.51,20072.0,221.4785,221.7297,221.4785,221.7007,20072.0
2023-08-02 15:40:00,229.54,229.73,229.43,229.65,29076.0,221.7297,221.9132,221.6234,221.836,29076.0
2023-08-02 15:45:00,229.64,229.74,229.46,229.52,29131.0,221.8263,221.9229,221.6524,221.7104,29131.0
2023-08-02 15:50:00,229.52,229.79,229.4,229.61,44042.0,221.7104,221.9712,221.5945,221.7973,44042.0
2023-08-02 15:55:00,229.59,229.74,229.29,229.38,119235.0,221.778,221.9229,221.4882,221.5751,119235.0
2023-08-03 09:30:00,228.87,228.9,227.9,228.33,39219.0,221.0825,221.1115,220.1455,220.5609,39219.0
2023-08-03 09:35:00,228.62,229.2,228.22,228.22,25457.0,220.841,221.4013,220.4546,220.4546,25457.0
2023-08-03 09:40:00,227.97,228.79,227.91,228.56,20324.0,220.2131,221.0052,220.1552,220.783,20324.0
2023-08-03 09:45:00,228.57,228.69,227.95,227.95,21653.0,220.7927,220.9086,220.1938,220.1938,21653.0
2023-08-03 09:50:00,227.97,228.26,227.67,228.02,27064.0,220.2131,220.4933,219.9233,220.2614,27064.0
2023-08-03 09:55:00,227.98,228.18,227.62,227.7,26308.0,220.2228,220.416,219.875,219.9523,26308.0
2023-08-03 10:00:00,227.62,227.76,227.0,227.38,83575.0,219.875,220.0103,219.2761,219.6432,83575.0
2023-08-03 10:05:00,227.41,227.83,227.24,227.54,37447.0,219.6722,220.0779,219.508,219.7978,37447.0
2023-08-03 10:10:00,227.49,228.07,227.41,228.07,17640.0,219.7495,220.3097,219.6722,220.3097,17640.0
2023-08-03 10:15:00,228.16,228.37,227.39,228.37,18015.0,220.3967,220.5995,219.6529,220.5995,18015.0
2023-08-03 10:20:00,228.37,228.6,228.22,228.36,10897.0,220.5995,220.8217,220.4546,220.5899,10897.0
2023-08-03 10:25:00,228.28,228.36,227.94,227.99,13392.0,220.5126,220.5899,220.1841,220.2324,13392.0
2023-08-03 10:30:00,227.87,228.22,227.78,228.21,8790.0,220.1165,220.4546,220.0296,220.445,8790.0
2023-08-03 10:35:00,228.29,228.53,228.27,228.44,4429.0,220.5222,220.7541,220.5029,220.6671,4429.0
2023-08-03 10:40:00,228.34,228.41,227.93,228.09,6668.0,220.5705,220.6382,220.1745,220.329,6668.0
2023-08-03 10:45:00,228.12,228.12,227.94,228.01,6639.0,220.358,220.358,220.1841,220.2518,6639.0
2023-08-03 10:50:00,227.95,228.15,227.81,227.93,5891.0,220.1938,220.387,220.0586,220.1745,5891.0
2023-08-03 10:55:00,227.86,228.11,227.79,228.0,5056.0,220.1069,220.3484,220.0392,220.2421,5056.0
2023-08-03 11:00:00,228.02,228.02,227.52,227.68,5842.0,220.2614,220.2614,219.7784,219.933,5842.0
2023-08-03 11:05:00,227.71,227.84,227.51,227.51,10501.0,219.962,220.0875,219.7688,219.7688,10501.0
2023-08-03 11:10:00,227.55,227.58,227.4,227.53,4973.0,219.8074,219.8364,219.6625,219.7881,4973.0
2023-08-03 11:15:00,227.44,227.76,227.24,227.69,16525.0,219.7012,220.0103,219.508,219.9427,16525.0
2023-08-03 11:20:00,227.72,228.3,227.72,228.18,8760.0,219.9716,220.5319,219.9716,220.416,8760.0
2023-08-03 11:25:00,228.21,228.33,228.04,228.31,6838.0,220.445,220.5609,220.2807,220.5416,6838.0
2023-08-03 11:30:00,228.28,228.32,227.72,227.81,19057.0,220.5126,220.5512,219.9716,220.0586,19057.0
2023-08-03 11:35:00,227.74,227.79,227.53,227.62,18991.0,219.9909,220.0392,219.7881,219.875,18991.0
2023-08-03 11:40:00,227.58,227.95,227.56,227.81,9961.0,219.8364,220.1938,219.8171,220.0586,9961.0
2023-08-03 11:45:00,227.8,228.28,227.7,228.23,8960.0,220.0489,220.5126,219.9523,220.4643,8960.0
2023-08-03 11:50:00,228.19,228.39,228.18,228.34,5838.0,220.4256,220.6188,220.416,220.5705,5838.0
2023-08-03 11:55:00,228.31,228.5,228.17,228.4,4791.0,220.5416,220.7251,220.4063,220.6285,4791.0
2023-08-03 12:00:00,228.37,228.37,228.14,228.19,9649.0,220.5995,220.5995,220.3773,220.4256,9649.0
2023-08-03 12:05:00,228.19,228.31,228.13,228.2,5846.0,220.4256,220.5416,220.3677,220.4353,5846.0
2023-08-03 12:10:00,228.23,228.33,227.94,227.98,10121.0,220.4643,220.5609,220.1841,220.2228,10121.0
2023-08-03 12:15:00,227.93,227.93,227.8,227.89,6615.0,220.1745,220.1745,220.0489,220.1358,6615.0
2023-08-03 12:20:00,227.92,228.02,227.6,227.68,10283.0,220.1648,220.2614,219.8557,219.933,10283.0
2023-08-03 12:25:00,227.7,227.85,227.7,227.81,4528.0,219.9523,220.0972,219.9523,220.0586,4528.0
2023-08-03 12:30:00,227.85,228.01,227.82,227.95,5915.0,220.0972,220.2518,220.0682,220.1938,5915.0
2023-08-03 12:35:00,227.96,227.96,227.72,227.84,5925.0,220.2035,220.2035,219.9716,220.0875,5925.0
2023-08-03 12:40:00,227.86,228.17,227.83,228.08,10343.0,220.1069,220.4063,220.0779,220.3194,10343.0
2023-08-03 12:45:00,228.15,228.22,228.09,228.22,8318.0,220.387,220.4546,220.329,220.4546,8318.0
2023-08-03 12:50:00,228.28,228.28,227.95,228.06,9110.0,220.5126,220.5126,220.1938,220.3001,9110.0
2023-08-03 12:55:00,228.05,228.21,228.02,228.2,6484.0,220.2904,220.445,220.2614,220.4353,6484.0
2023-08-03 13:00:00,228.27,228.51,228.25,228.39,6341.0,220.5029,220.7347,220.4836,220.6188,6341.0
2023-08-03 13:05:00,228.3,228.31,228.04,228.1,8552.0,220.5319,220.5416,220.2807,220.3387,8552.0
2023-08-03 13:10:00,228.08,228.47,228.08,228.46,3204.0,220.3194,220.6961,220.3194,220.6865,3204.0
2023-08-03 13:15:00,228.44,228.56,228.4,228.47,13645.0,220.6671,220.783,220.6285,220.6961,13645.0
2023-08-03 13:20:00,228.49,228.82,228.49,228.8,12315.0,220.7154,221.0342,220.7154,221.0149,12315.0
2023-08-03 13:25:00,228.84,229.17,228.83,228.96,11622.0,221.0535,221.3723,221.0439,221.1694,11622.0
2023-08-03 13:30:00,228.97,229.06,228.53,228.54,8008.0,221.1791,221.266,220.7541,220.7637,8008.0
2023-08-03 13:35:00,228.5,228.81,228.5,228.72,7517.0,220.7251,221.0245,220.7251,220.9376,7517.0
2023-08-03 13:40:00,228.71,228.71,228.38,228.38,4276.0,220.9279,220.9279,220.6092,220.6092,4276.0
2023-08-03 13:45:00,228.33,228.48,228.11,228.44,7298.0,220.5609,220.7058,220.3484,220.6671,7298.0
2023-08-03 13:50:00,228.42,228.5,228.33,228.43,6120.0,220.6478,220.7251,220.5609,220.6575,6120.0
2023-08-03 13:55:00,228.43,228.43,228.12,228.21,12816.0,220.6575,220.6575,220.358,220.445,12816.0
2023-08-03 14:00:00,228.24,228.35,228.08,228.34,11124.0,220.4739,220.5802,220.3194,220.5705,11124.0
2023-08-03 14:05:00,228.29,228.38,228.1,228.11,6283.0,220.5222,220.6092,220.3387,220.3484,6283.0
2023-08-03 14:10:00,228.09,228.31,228.06,228.26,10636.0,220.329,220.5416,220.3001,220.4933,10636.0
2023-08-03 14:15:00,228.28,228.63,228.28,228.63,3632.0,220.5126,220.8507,220.5126,220.8507,3632.0
2023-08-03 14:20:00,228.58,228.65,228.47,228.62,9108.0,220.8024,220.87,220.6961,220.841,9108.0
2023-08-03 14:25:00,228.56,228.65,228.41,228.48,6075.0,220.783,220.87,220.6382,220.7058,6075.0
2023-08-03 14:30:00,228.46,228.55,228.26,228.27,8460.0,220.6865,220.7734,220.4933,220.5029,8460.0
2023-08-03 14:35:00,228.19,228.21,227.88,228.13,11238.0,220.4256,220.445,220.1262,220.3677,11238.0
2023-08-03 14:40:00,228.13,228.2,228.02,228.02,6473.0,220.3677,220.4353,220.2614,220.2614,6473.0
2023-08-03 14:45:00,227.97,228.06,227.76,227.8,12230.0,220.2131,220.3001,220.0103,220.0489,12230.0
2023-08-03 14:50:00,227.81,227.93,227.72,227.75,5857.0,220.0586,220.1745,219.9716,220.0006,5857.0
2023-08-03 14:55:00,227.76,227.81,227.63,227.77,12476.0,220.0103,220.0586,219.8847,220.0199,12476.0
2023-08-03 15:00:00,227.81,227.86,227.68,227.78,11370.0,220.0586,220.1069,219.933,220.0296,11370.0
2023-08-03 15:05:00,227.73,227.76,227.17,227.26,21640.0,219.9813,220.0103,219.4403,219.5273,21640.0
2023-08-03 15:10:00,227.24,227.24,226.8,226.88,26887.0,219.508,219.508,219.0829,219.1602,26887.0
2023-08-03 15:15:00,226.8,226.82,226.55,226.69,43213.0,219.0829,219.1023,218.8414,218.9767,43213.0
2023-08-03 15:20:00,226.67,226.89,226.57,226.88,25109.0,218.9574,219.1699,218.8608,219.1602,25109.0
2023-08-03 15:25:00,226.86,226.93,226.72,226.92,18180.0,219.1409,219.2085,219.0057,219.1988,18180.0
2023-08-03 15:30:00,226.84,227.16,226.75,227.0,27406.0,219.1216,219.4307,219.0346,219.2761,27406.0
2023-08-03 15:35:00,226.98,227.17,226.95,227.11,21949.0,219.2568,219.4403,219.2278,219.3824,21949.0
2023-08-03 15:40:00,227.15,227.41,227.15,227.25,17390.0,219.421,219.6722,219.421,219.5176,17390.0
2023-08-03 15:45:00,227.26,227.28,226.87,226.88,29030.0,219.5273,219.5466,219.1506,219.1602,29030.0
2023-08-03 15:50:00,226.9,227.0,226.61,226.87,47975.0,219.1795,219.2761,218.8994,219.1506,47975.0
2023-08-03 15:55:00,226.87,227.21,226.6,226.63,145230.0,219.1506,219.479,218.8897,218.9187,145230.0
2023-08-04 09:30:00,224.0,224.05,222.42,223.92,73163.0,216.3782,216.4265,214.852,216.3009,73163.0
2023-08-04 09:35:00,223.75,224.08,223.28,223.92,36049.0,216.1367,216.4555,215.6827,216.3009,36049.0
2023-08-04 09:40:00,223.73,225.35,223.71,224.95,24715.0,216.1174,217.6823,216.0981,217.2959,24715.0
2023-08-04 09:45:00,224.95,225.76,224.95,225.49,18005.0,217.2959,218.0783,217.2959,217.8175,18005.0
2023-08-04 09:50:00,225.62,225.7,224.93,224.95,15378.0,217.9431,218.0204,217.2766,217.2959,15378.0
2023-08-04 09:55:00,224.93,224.93,224.41,224.61,18547.0,217.2766,217.2766,216.7743,216.9674,18547.0
2023-08-04 10:00:00,224.68,224.94,224.5,224.63,22050.0,217.0351,217.2862,216.8612,216.9868,22050.0
2023-08-04 10:05:00,224.59,224.63,224.1,224.46,12558.0,216.9481,216.9868,216.4748,216.8226,12558.0
2023-08-04 10:10:00,224.55,224.95,224.55,224.86,11706.0,216.9095,217.2959,216.9095,217.2089,11706.0
2023-08-04 10:15:00,224.81,225.23,224.75,225.18,12989.0,217.1606,217.5664,217.1027,217.5181,12989.0
2023-08-04 10:20:00,225.2,225.43,225.14,225.4,7367.0,217.5374,217.7595,217.4794,217.7306,7367.0
2023-08-04 10:25:00,225.4,225.62,225.04,225.29,14344.0,217.7306,217.9431,217.3828,217.6243,14344.0
2023-08-04 10:30:00,225.32,225.56,225.24,225.29,11578.0,217.6533,217.8851,217.576,217.6243,11578.0
2023-08-04 10:35:00,225.23,225.23,224.76,224.82,8229.0,217.5664,217.5664,217.1123,217.1703,8229.0
2023-08-04 10:40:00,224.87,225.32,224.79,225.29,9813.0,217.2186,217.6533,217.1413,217.6243,9813.0
2023-08-04 10:45:00,225.3,225.36,225.1,225.3,9495.0,217.634,217.6919,217.4408,217.634,9495.0
2023-08-04 10:50:00,225.29,225.29,225.13,225.24,5265.0,217.6243,217.6243,217.4698,217.576,5265.0
2023-08-04 10:55:00,225.23,225.32,225.07,225.29,10251.0,217.5664,217.6533,217.4118,217.6243,10251.0
2023-08-04 11:00:00,225.32,225.32,224.64,224.7,14139.0,217.6533,217.6533,216.9964,217.0544,14139.0
2023-08-04 11:05:00,224.71,224.75,224.41,224.44,8969.0,217.064,217.1027,216.7743,216.8032,8969.0
2023-08-04 11:10:00,224.44,224.49,224.35,224.39,8617.0,216.8032,216.8515,216.7163,216.7549,8617.0
2023-08-04 11:15:00,224.37,224.7,224.36,224.61,27774.0,216.7356,217.0544,216.726,216.9674,27774.0
2023-08-04 11:20:00,224.61,224.66,224.41,224.52,23614.0,216.9674,217.0157,216.7743,216.8805,23614.0
2023-08-04 11:25:00,224.48,224.72,224.45,224.63,13873.0,216.8419,217.0737,216.8129,216.9868,13873.0
2023-08-04 11:30:00,224.6,224.72,224.42,224.56,13702.0,216.9578,217.0737,216.7839,216.9192,13702.0
2023-08-04 11:35:00,224.54,224.72,224.45,224.6,8543.0,216.8998,217.0737,216.8129,216.9578,8543.0
2023-08-04 11:40:00,224.6,224.93,224.55,224.84,9140.0,216.9578,217.2766,216.9095,217.1896,9140.0
2023-08-04 11:45:00,224.89,224.92,224.47,224.49,9247.0,217.2379,217.2669,216.8322,216.8515,9247.0
2023-08-04 11:50:00,224.48,224.51,224.37,224.44,10779.0,216.8419,216.8709,216.7356,216.8032,10779.0
2023-08-04 11:55:00,224.47,224.55,224.38,224.55,11968.0,216.8322,216.9095,216.7453,216.9095,11968.0
2023-08-04 12:00:00,224.58,224.76,224.53,224.76,8706.0,216.9385,217.1123,216.8902,217.1123,8706.0
2023-08-04 12:05:00,224.7,224.95,224.7,224.95,6276.0,217.0544,217.2959,217.0544,217.2959,6276.0
2023-08-04 12:10:00,224.99,225.35,224.99,225.27,6123.0,217.3345,217.6823,217.3345,217.605,6123.0
2023-08-04 12:15:00,225.26,225.42,225.2,225.36,5376.0,217.5953,217.7499,217.5374,217.6919,5376.0
2023-08-04 12:20:00,225.48,225.67,225.41,225.67,6060.0,217.8078,217.9914,217.7402,217.9914,6060.0
2023-08-04 12:25:00,225.7,225.91,225.69,225.88,9228.0,218.0204,218.2232,218.0107,218.1942,9228.0
2023-08-04 12:30:00,225.91,225.94,225.61,225.77,7805.0,218.2232,218.2522,217.9334,218.088,7805.0
2023-08-04 12:35:00,225.82,226.05,225.78,226.01,8370.0,218.1363,218.3585,218.0976,218.3198,8370.0
2023-08-04 12:40:00,226.06,226.11,226.01,226.11,5568.0,218.3681,218.4164,218.3198,218.4164,5568.0
2023-08-04 12:45:00,226.13,226.21,226.1,226.12,4516.0,218.4357,218.513,218.4068,218.4261,4516.0
2023-08-04 12:50:00,226.13,226.21,226.03,226.12,3781.0,218.4357,218.513,218.3391,218.4261,3781.0
2023-08-04 12:55:00,226.11,226.18,226.01,226.07,15562.0,218.4164,218.484,218.3198,218.3778,15562.0
2023-08-04 13:00:00,226.06,226.07,225.83,225.85,8646.0,218.3681,218.3778,218.1459,218.1653,8646.0
2023-08-04 13:05:00,225.86,225.86,225.67,225.8,7065.0,218.1749,218.1749,217.9914,218.117,7065.0
2023-08-04 13:10:00,225.77,225.84,225.67,225.84,7568.0,218.088,218.1556,217.9914,218.1556,7568.0
2023-08-04 13:15:00,225.84,225.9,225.75,225.85,6139.0,218.1556,218.2136,218.0687,218.1653,6139.0
2023-08-04 13:20:00,225.86,226.07,225.84,225.97,8278.0,218.1749,218.3778,218.1556,218.2812,8278.0
2023-08-04 13:25:00,225.95,225.95,225.72,225.8,10604.0,218.2619,218.2619,218.0397,218.117,10604.0
2023-08-04 13:30:00,225.76,225.8,225.42,225.47,15433.0,218.0783,218.117,217.7499,217.7982,15433.0
2023-08-04 13:35:00,225.47,225.78,225.43,225.71,6686.0,217.7982,218.0976,217.7595,218.03,6686.0
2023-08-04 13:40:00,225.74,225.74,225.39,225.4,8882.0,218.059,218.059,217.7209,217.7306,8882.0
2023-08-04 13:45:00,225.4,225.7,225.39,225.61,8160.0,217.7306,218.0204,217.7209,217.9334,8160.0
2023-08-04 13:50:00,225.61,225.61,225.27,225.32,10084.0,217.9334,217.9334,217.605,217.6533,10084.0
2023-08-04 13:55:00,225.3,225.31,224.81,224.83,6352.0,217.634,217.6436,217.1606,217.18,6352.0
2023-08-04 14:00:00,224.81,224.81,224.19,224.29,10427.0,217.1606,217.1606,216.5617,216.6583,10427.0
2023-08-04 14:05:00,224.17,224.43,224.15,224.25,13643.0,216.5424,216.7936,216.5231,216.6197,13643.0
2023-08-04 14:10:00,224.22,224.51,224.19,224.42,6292.0,216.5907,216.8709,216.5617,216.7839,6292.0
2023-08-04 14:15:00,224.43,224.43,223.97,224.08,11304.0,216.7936,216.7936,216.3492,216.4555,11304.0
2023-08-04 14:20:00,224.06,224.07,223.6,223.63,8687.0,216.4362,216.4458,215.9918,216.0208,8687.0
2023-08-04 14:25:00,223.54,223.84,223.43,223.58,12038.0,215.9339,216.2236,215.8276,215.9725,12038.0
2023-08-04 14:30:00,223.56,223.67,223.41,223.58,12042.0,215.9532,216.0594,215.8083,215.9725,12042.0
2023-08-04 14:35:00,223.58,223.63,223.36,223.4,11653.0,215.9725,216.0208,215.76,215.7986,11653.0
2023-08-04 14:40:00,223.41,223.58,223.26,223.45,16542.0,215.8083,215.9725,215.6634,215.8469,16542.0
2023-08-04 14:45:00,223.39,223.42,223.21,223.32,8374.0,215.789,215.8179,215.6151,215.7213,8374.0
2023-08-04 14:50:00,223.36,223.62,223.07,223.07,15235.0,215.76,216.0111,215.4798,215.4798,15235.0
2023-08-04 14:55:00,223.06,223.37,222.96,223.1,19408.0,215.4702,215.7696,215.3736,215.5088,19408.0
2023-08-04 15:00:00,223.09,223.25,223.0,223.12,13969.0,215.4992,215.6537,215.4122,215.5281,13969.0
2023-08-04 15:05:00,223.11,223.25,223.04,223.14,10597.0,215.5185,215.6537,215.4509,215.5475,10597.0
2023-08-04 15:10:00,223.15,223.48,223.15,223.45,13892.0,215.5571,215.8759,215.5571,215.8469,13892.0
2023-08-04 15:15:00,223.46,223.58,223.29,223.29,19761.0,215.8566,215.9725,215.6924,215.6924,19761.0
2023-08-04 15:20:00,223.28,223.44,223.18,223.2,19401.0,215.6827,215.8373,215.5861,215.6054,19401.0
2023-08-04 15:25:00,223.14,223.46,223.13,223.46,18544.0,215.5475,215.8566,215.5378,215.8566,18544.0
2023-08-04 15:30:00,223.48,223.65,223.48,223.54,22083.0,215.8759,216.0401,215.8759,215.9339,22083.0
2023-08-04 15:35:00,223.54,223.62,223.4,223.42,19378.0,215.9339,216.0111,215.7986,215.8179,19378.0
2023-08-04 15:40:00,223.44,223.47,222.91,223.01,24110.0,215.8373,215.8662,215.3253,215.4219,24110.0
2023-08-04 15:45:00,222.99,223.11,222.86,222.94,33800.0,215.4026,215.5185,215.277,215.3543,33800.0
2023-08-04 15:50:00,222.93,223.23,222.84,222.91,65289.0,215.3446,215.6344,215.2577,215.3253,65289.0
2023-08-04 15:55:00,222.88,223.23,222.83,223.22,116872.0,215.2963,215.6344,215.248,215.6247,116872.0
2023-08-07 09:30:00,224.2,224.88,223.76,224.28,41506.0,216.5714,217.2283,216.1464,216.6487,41506.0
2023-08-07 09:35:00,224.23,224.29,223.69,223.89,7310.0,216.6004,216.6583,216.0788,216.2719,7310.0
2023-08-07 09:40:00,223.81,224.3,223.68,223.71,7449.0,216.1947,216.668,216.0691,216.0981,7449.0
2023-08-07 09:45:00,223.87,224.47,223.85,224.34,9277.0,216.2526,216.8322,216.2333,216.7066,9277.0
2023-08-07 09:50:00,224.35,224.69,224.1,224.49,9204.0,216.7163,217.0447,216.4748,216.8515,9204.0
2023-08-07 09:55:00,224.41,224.49,224.16,224.2,7545.0,216.7743,216.8515,216.5328,216.5714,7545.0
2023-08-07 10:00:00,224.3,224.83,224.24,224.64,10209.0,216.668,217.18,216.61,216.9964,10209.0
2023-08-07 10:05:00,224.63,224.84,224.45,224.68,15873.0,216.9868,217.1896,216.8129,217.0351,15873.0
2023-08-07 10:10:00,224.77,224.96,224.6,224.96,12514.0,217.122,217.3055,216.9578,217.3055,12514.0
2023-08-07 10:15:00,224.99,225.04,224.5,224.56,19745.0,217.3345,217.3828,216.8612,216.9192,19745.0
2023-08-07 10:20:00,224.54,224.54,224.31,224.48,9607.0,216.8998,216.8998,216.6777,216.8419,9607.0
2023-08-07 10:25:00,224.63,224.63,224.44,224.55,6814.0,216.9868,216.9868,216.8032,216.9095,6814.0
2023-08-07 10:30:00,224.6,224.73,224.45,224.56,7682.0,216.9578,217.0834,216.8129,216.9192,7682.0
2023-08-07 10:35:00,224.56,224.65,224.37,224.39,8368.0,216.9192,217.0061,216.7356,216.7549,8368.0
2023-08-07 10:40:00,224.36,224.44,224.22,224.24,12146.0,216.726,216.8032,216.5907,216.61,12146.0
2023-08-07 10:45:00,224.21,224.55,224.17,224.52,5232.0,216.5811,216.9095,216.5424,216.8805,5232.0
2023-08-07 10:50:00,224.48,224.49,224.11,224.13,10678.0,216.8419,216.8515,216.4845,216.5038,10678.0
2023-08-07 10:55:00,224.09,224.13,223.84,223.86,13588.0,216.4651,216.5038,216.2236,216.243,13588.0
2023-08-07 11:00:00,223.82,223.97,223.67,223.67,17077.0,216.2043,216.3492,216.0594,216.0594,17077.0
2023-08-07 11:05:00,223.66,223.68,223.37,223.37,7133.0,216.0498,216.0691,215.7696,215.7696,7133.0
2023-08-07 11:10:00,223.4,223.54,223.36,223.36,6434.0,215.7986,215.9339,215.76,215.76,6434.0
2023-08-07 11:15:00,223.39,223.41,223.0,223.06,10327.0,215.789,215.8083,215.4122,215.4702,10327.0
2023-08-07 11:20:00,223.05,223.27,222.99,223.06,17611.0,215.4605,215.673,215.4026,215.4702,17611.0
2023-08-07 11:25:00,223.05,223.08,222.89,222.96,13892.0,215.4605,215.4895,215.306,215.3736,13892.0
2023-08-07 11:30:00,222.98,223.14,222.77,223.08,9750.0,215.3929,215.5475,215.1901,215.4895,9750.0
2023-08-07 11:35:00,223.09,223.27,223.02,223.14,5543.0,215.4992,215.673,215.4316,215.5475,5543.0
2023-08-07 11:40:00,223.16,223.24,223.02,223.03,4803.0,215.5668,215.6441,215.4316,215.4412,4803.0
2023-08-07 11:45:00,223.06,223.11,222.78,222.81,10558.0,215.4702,215.5185,215.1997,215.2287,10558.0
2023-08-07 11:50:00,222.78,223.21,222.72,223.12,4881.0,215.1997,215.6151,215.1418,215.5281,4881.0
2023-08-07 11:55:00,223.23,223.29,223.17,223.24,5207.0,215.6344,215.6924,215.5764,215.6441,5207.0
2023-08-07 12:00:00,223.27,223.27,223.09,223.11,6217.0,215.673,215.673,215.4992,215.5185,6217.0
2023-08-07 12:05:00,223.12,223.27,223.09,223.09,2401.0,215.5281,215.673,215.4992,215.4992,2401.0
2023-08-07 12:10:00,223.12,223.16,222.97,222.97,4240.0,215.5281,215.5668,215.3833,215.3833,4240.0
2023-08-07 12:15:00,223.02,223.02,222.83,222.87,5779.0,215.4316,215.4316,215.248,215.2867,5779.0
2023-08-07 12:20:00,222.86,223.1,222.86,223.09,6101.0,215.277,215.5088,215.277,215.4992,6101.0
2023-08-07 12:25:00,223.1,223.34,223.1,223.12,5251.0,215.5088,215.7407,215.5088,215.5281,5251.0
2023-08-07 12:30:00,223.14,223.19,223.04,223.09,5845.0,215.5475,215.5958,215.4509,215.4992,5845.0
2023-08-07 12:35:00,223.12,223.22,223.03,223.21,5809.0,215.5281,215.6247,215.4412,215.6151,5809.0
2023-08-07 12:40:00,223.14,223.2,223.01,223.12,4433.0,215.5475,215.6054,215.4219,215.5281,4433.0
2023-08-07 12:45:00,223.16,223.2,223.0,223.14,10991.0,215.5668,215.6054,215.4122,215.5475,10991.0
2023-08-07 12:50:00,223.15,223.37,223.12,223.33,4971.0,215.5571,215.7696,215.5281,215.731,4971.0
2023-08-07 12:55:00,223.34,223.36,223.19,223.34,6453.0,215.7407,215.76,215.5958,215.7407,6453.0
2023-08-07 13:00:00,223.35,223.41,223.08,223.17,5036.0,215.7503,215.8083,215.4895,215.5764,5036.0
2023-08-07 13:05:00,223.13,223.19,222.88,222.88,10683.0,215.5378,215.5958,215.2963,215.2963,10683.0
2023-08-07 13:10:00,222.9,223.27,222.84,223.2,13526.0,215.3156,215.673,215.2577,215.6054,13526.0
2023-08-07 13:15:00,223.18,223.19,222.95,223.01,7191.0,215.5861,215.5958,215.3639,215.4219,7191.0
2023-08-07 13:20:00,222.98,223.04,222.8,222.83,6289.0,215.3929,215.4509,215.219,215.248,6289.0
2023-08-07 13:25:00,222.87,222.91,222.61,222.61,6109.0,215.2867,215.3253,215.0355,215.0355,6109.0
2023-08-07 13:30:00,222.61,222.89,222.61,222.89,6707.0,215.0355,215.306,215.0355,215.306,6707.0
2023-08-07 13:35:00,222.9,223.04,222.78,222.92,7861.0,215.3156,215.4509,215.1997,215.335,7861.0
2023-08-07 13:40:00,222.94,223.05,222.84,222.84,4950.0,215.3543,215.4605,215.2577,215.2577,4950.0
2023-08-07 13:45:00,222.84,223.2,222.79,223.15,5380.0,215.2577,215.6054,215.2094,215.5571,5380.0
2023-08-07 13:50:00,223.16,223.16,223.03,223.03,3310.0,215.5668,215.5668,215.4412,215.4412,3310.0
2023-08-07 13:55:00,223.09,223.2,223.06,223.2,4097.0,215.4992,215.6054,215.4702,215.6054,4097.0
2023-08-07 14:00:00,223.17,223.34,223.16,223.17,6370.0,215.5764,215.7407,215.5668,215.5764,6370.0
2023-08-07 14:05:00,223.19,223.28,223.05,223.28,4659.0,215.5958,215.6827,215.4605,215.6827,4659.0
2023-08-07 14:10:00,223.23,223.23,223.14,223.15,2894.0,215.6344,215.6344,215.5475,215.5571,2894.0
2023-08-07 14:15:00,223.14,223.21,223.09,223.21,5534.0,215.5475,215.6151,215.4992,215.6151,5534.0
2023-08-07 14:20:00,223.2,223.26,223.01,223.1,4888.0,215.6054,215.6634,215.4219,215.5088,4888.0
2023-08-07 14:25:00,223.06,223.09,223.0,223.04,3825.0,215.4702,215.4992,215.4122,215.4509,3825.0
2023-08-07 14:30:00,223.08,223.36,223.07,223.34,6060.0,215.4895,215.76,215.4798,215.7407,6060.0
2023-08-07 14:35:00,223.36,223.4,223.22,223.25,5499.0,215.76,215.7986,215.6247,215.6537,5499.0
2023-08-07 14:40:00,223.22,223.3,223.21,223.3,1707.0,215.6247,215.702,215.6151,215.702,1707.0
2023-08-07 14:45:00,223.34,223.34,223.16,223.26,7185.0,215.7407,215.7407,215.5668,215.6634,7185.0
2023-08-07 14:50:00,223.27,223.33,223.22,223.3,5422.0,215.673,215.731,215.6247,215.702,5422.0
2023-08-07 14:55:00,223.33,223.49,223.19,223.2,10368.0,215.731,215.8856,215.5958,215.6054,10368.0
2023-08-07 15:00:00,223.26,223.45,223.25,223.41,8600.0,215.6634,215.8469,215.6537,215.8083,8600.0
2023-08-07 15:05:00,223.45,223.45,223.23,223.27,7716.0,215.8469,215.8469,215.6344,215.673,7716.0
2023-08-07 15:10:00,223.33,223.33,223.05,223.06,10230.0,215.731,215.731,215.4605,215.4702,10230.0
2023-08-07 15:15:00,223.05,223.26,223.01,223.14,7263.0,215.4605,215.6634,215.4219,215.5475,7263.0
2023-08-07 15:20:00,223.18,223.25,223.07,223.1,10395.0,215.5861,215.6537,215.4798,215.5088,10395.0
2023-08-07 15:25:00,223.07,223.09,222.97,222.98,12549.0,215.4798,215.4992,215.3833,215.3929,12549.0
2023-08-07 15:30:00,222.97,223.02,222.82,222.9,14719.0,215.3833,215.4316,215.2384,215.3156,14719.0
2023-08-07 15:35:00,222.91,223.11,222.89,222.92,15989.0,215.3253,215.5185,215.306,215.335,15989.0
2023-08-07 15:40:00,222.93,223.05,222.88,222.9,20255.0,215.3446,215.4605,215.2963,215.3156,20255.0
2023-08-07 15:45:00,222.89,222.9,222.74,222.77,35550.0,215.306,215.3156,215.1611,215.1901,35550.0
2023-08-07 15:50:00,222.75,223.02,222.69,223.0,38639.0,215.1707,215.4316,215.1128,215.4122,38639.0
2023-08-07 15:55:00,223.0,223.38,222.96,223.3,117457.0,215.4122,215.7793,215.3736,215.702,117457.0
2023-08-08 09:30:00,220.0,221.15,218.94,219.38,62585.0,212.5143,213.6252,211.4904,211.9154,62585.0
2023-08-08 09:35:00,219.43,219.83,218.69,219.78,21602.0,211.9637,212.3501,211.2489,212.3018,21602.0
2023-08-08 09:40:00,219.93,220.15,219.52,220.09,11702.0,212.4467,212.6592,212.0506,212.6012,11702.0
2023-08-08 09:45:00,219.89,220.0,219.06,219.15,9961.0,212.4081,212.5143,211.6063,211.6932,9961.0
2023-08-08 09:50:00,219.06,219.48,218.93,219.28,9839.0,211.6063,212.012,211.4807,211.8188,9839.0
2023-08-08 09:55:00,219.21,219.33,218.13,218.39,16334.0,211.7512,211.8671,210.7079,210.9591,16334.0
2023-08-08 10:00:00,218.37,218.8,217.87,218.64,21715.0,210.9398,211.3551,210.4568,211.2006,21715.0
2023-08-08 10:05:00,218.6,218.73,218.02,218.48,8683.0,211.1619,211.2875,210.6017,211.046,8683.0
2023-08-08 10:10:00,218.43,218.43,217.61,217.84,27212.0,210.9977,210.9977,210.2056,210.4278,27212.0
2023-08-08 10:15:00,217.78,217.89,217.61,217.89,9888.0,210.3698,210.4761,210.2056,210.4761,9888.0
2023-08-08 10:20:00,217.93,218.04,217.63,217.89,8286.0,210.5147,210.621,210.225,210.4761,8286.0
2023-08-08 10:25:00,217.84,217.98,217.64,217.92,15164.0,210.4278,210.563,210.2346,210.5051,15164.0
2023-08-08 10:30:00,217.87,217.92,217.62,217.63,12302.0,210.4568,210.5051,210.2153,210.225,12302.0
2023-08-08 10:35:00,217.68,217.94,217.51,217.94,22512.0,210.2732,210.5244,210.109,210.5244,22512.0
2023-08-08 10:40:00,217.97,218.12,217.78,217.99,6513.0,210.5534,210.6983,210.3698,210.5727,6513.0
2023-08-08 10:45:00,217.98,218.09,217.83,218.03,7784.0,210.563,210.6693,210.4181,210.6113,7784.0
2023-08-08 10:50:00,217.96,218.3,217.94,217.99,9479.0,210.5437,210.8722,210.5244,210.5727,9479.0
2023-08-08 10:55:00,217.87,217.97,217.64,217.73,7287.0,210.4568,210.5534,210.2346,210.3215,7287.0
2023-08-08 11:00:00,217.66,217.71,217.47,217.55,12635.0,210.2539,210.3022,210.0704,210.1477,12635.0
2023-08-08 11:05:00,217.53,217.77,217.42,217.77,14499.0,210.1284,210.3602,210.0221,210.3602,14499.0
2023-08-08 11:10:00,217.87,217.95,217.75,217.92,7832.0,210.4568,210.5341,210.3409,210.5051,7832.0
2023-08-08 11:15:00,217.92,218.1,217.88,218.01,12861.0,210.5051,210.679,210.4664,210.592,12861.0
2023-08-08 11:20:00,217.98,218.08,217.71,217.74,16161.0,210.563,210.6596,210.3022,210.3312,16161.0
2023-08-08 11:25:00,217.66,217.7,217.54,217.7,8682.0,210.2539,210.2926,210.138,210.2926,8682.0
2023-08-08 11:30:00,217.65,218.02,217.61,217.93,37411.0,210.2443,210.6017,210.2056,210.5147,37411.0
2023-08-08 11:35:00,217.97,218.32,217.86,218.27,6901.0,210.5534,210.8915,210.4471,210.8432,6901.0
2023-08-08 11:40:00,218.31,218.49,218.09,218.49,8218.0,210.8818,211.0557,210.6693,211.0557,8218.0
2023-08-08 11:45:00,218.52,218.76,218.4,218.61,11604.0,211.0847,211.3165,210.9688,211.1716,11604.0
2023-08-08 11:50:00,218.59,218.7,218.5,218.6,2896.0,211.1523,211.2585,211.0653,211.1619,2896.0
2023-08-08 11:55:00,218.57,218.95,218.56,218.92,6102.0,211.133,211.5,211.1233,211.4711,6102.0
2023-08-08 12:00:00,218.92,219.31,218.92,219.27,3952.0,211.4711,211.8478,211.4711,211.8091,3952.0
2023-08-08 12:05:00,219.26,219.47,219.25,219.4,3590.0,211.7995,212.0023,211.7898,211.9347,3590.0
2023-08-08 12:10:00,219.45,219.49,219.29,219.38,7874.0,211.983,212.0217,211.8285,211.9154,7874.0
2023-08-08 12:15:00,219.38,219.47,219.33,219.44,13072.0,211.9154,212.0023,211.8671,211.9734,13072.0
2023-08-08 12:20:00,219.44,219.52,219.24,219.27,14201.0,211.9734,212.0506,211.7802,211.8091,14201.0
2023-08-08 12:25:00,219.27,219.56,219.27,219.47,4304.0,211.8091,212.0893,211.8091,212.0023,4304.0
2023-08-08 12:30:00,219.49,219.51,219.36,219.43,8981.0,212.0217,212.041,211.8961,211.9637,8981.0
2023-08-08 12:35:00,219.42,219.43,219.23,219.27,7609.0,211.954,211.9637,211.7705,211.8091,7609.0
2023-08-08 12:40:00,219.29,219.42,219.26,219.31,7883.0,211.8285,211.954,211.7995,211.8478,7883.0
2023-08-08 12:45:00,219.29,219.52,219.29,219.5,5597.0,211.8285,212.0506,211.8285,212.0313,5597.0
2023-08-08 12:50:00,219.52,219.53,219.42,219.53,6492.0,212.0506,212.0603,211.954,212.0603,6492.0
2023-08-08 12:55:00,219.54,219.75,219.38,219.75,7114.0,212.07,212.2728,211.9154,212.2728,7114.0
2023-08-08 13:00:00,219.71,219.94,219.71,219.84,7198.0,212.2342,212.4564,212.2342,212.3598,7198.0
2023-08-08 13:05:00,219.84,220.08,219.8,220.08,49314.0,212.3598,212.5916,212.3211,212.5916,49314.0
2023-08-08 13:10:00,220.12,220.72,220.12,220.71,14018.0,212.6302,213.2098,212.6302,213.2002,14018.0
2023-08-08 13:15:00,220.71,220.94,220.7,220.77,42319.0,213.2002,213.4223,213.1905,213.2581,42319.0
2023-08-08 13:20:00,220.77,220.87,220.65,220.67,35916.0,213.2581,213.3547,213.1422,213.1615,35916.0
2023-08-08 13:25:00,220.63,220.92,220.63,220.82,6101.0,213.1229,213.403,213.1229,213.3064,6101.0
2023-08-08 13:30:00,220.76,220.82,220.59,220.61,7156.0,213.2484,213.3064,213.0842,213.1036,7156.0
2023-08-08 13:35:00,220.56,220.77,220.35,220.76,5962.0,213.0553,213.2581,212.8524,213.2484,5962.0
2023-08-08 13:40:00,220.76,220.87,220.7,220.7,6301.0,213.2484,213.3547,213.1905,213.1905,6301.0
2023-08-08 13:45:00,220.7,220.72,220.54,220.54,4443.0,213.1905,213.2098,213.0359,213.0359,4443.0
2023-08-08 13:50:00,220.51,220.56,220.4,220.49,5440.0,213.007,213.0553,212.9007,212.9876,5440.0
2023-08-08 13:55:00,220.45,220.46,220.26,220.34,4089.0,212.949,212.9587,212.7655,212.8427,4089.0
2023-08-08 14:00:00,220.37,220.37,220.24,220.3,5336.0,212.8717,212.8717,212.7461,212.8041,5336.0
2023-08-08 14:05:00,220.27,220.55,220.26,220.5,8084.0,212.7751,213.0456,212.7655,212.9973,8084.0
2023-08-08 14:10:00,220.49,220.74,220.47,220.67,6271.0,212.9876,213.2291,212.9683,213.1615,6271.0
2023-08-08 14:15:00,220.69,220.82,220.64,220.76,5821.0,213.1808,213.3064,213.1325,213.2484,5821.0
2023-08-08 14:20:00,220.78,220.83,220.71,220.8,6254.0,213.2678,213.3161,213.2002,213.2871,6254.0
2023-08-08 14:25:00,220.78,220.86,220.7,220.74,8611.0,213.2678,213.345,213.1905,213.2291,8611.0
2023-08-08 14:30:00,220.73,220.92,220.66,220.88,7263.0,213.2195,213.403,213.1519,213.3644,7263.0
2023-08-08 14:35:00,220.89,220.99,220.83,220.99,5253.0,213.374,213.4706,213.3161,213.4706,5253.0
2023-08-08 14:40:00,221.0,221.18,220.99,221.1,6054.0,213.4803,213.6542,213.4706,213.5769,6054.0
2023-08-08 14:45:00,221.02,221.09,220.97,221.01,7294.0,213.4996,213.5672,213.4513,213.4899,7294.0
2023-08-08 14:50:00,221.03,221.1,220.95,221.09,12474.0,213.5093,213.5769,213.432,213.5672,12474.0
2023-08-08 14:55:00,221.07,221.39,221.03,221.26,7389.0,213.5479,213.857,213.5093,213.7314,7389.0
2023-08-08 15:00:00,221.23,221.31,220.99,221.16,6421.0,213.7025,213.7797,213.4706,213.6348,6421.0
2023-08-08 15:05:00,221.15,221.26,221.08,221.18,5770.0,213.6252,213.7314,213.5576,213.6542,5770.0
2023-08-08 15:10:00,221.18,221.22,221.11,221.14,3557.0,213.6542,213.6928,213.5865,213.6155,3557.0
2023-08-08 15:15:00,221.15,221.26,221.03,221.03,9770.0,213.6252,213.7314,213.5093,213.5093,9770.0
2023-08-08 15:20:00,221.09,221.18,220.96,221.18,13029.0,213.5672,213.6542,213.4416,213.6542,13029.0
2023-08-08 15:25:00,221.15,221.23,221.1,221.15,12689.0,213.6252,213.7025,213.5769,213.6252,12689.0
2023-08-08 15:30:00,221.11,221.14,220.98,220.99,14749.0,213.5865,213.6155,213.461,213.4706,14749.0
2023-08-08 15:35:00,221.0,221.07,220.95,221.03,12284.0,213.4803,213.5479,213.432,213.5093,12284.0
2023-08-08 15:40:00,221.06,221.23,220.94,221.03,22815.0,213.5382,213.7025,213.4223,213.5093,22815.0
2023-08-08 15:45:00,221.02,221.1,220.78,220.78,27868.0,213.4996,213.5769,213.2678,213.2678,27868.0
2023-08-08 15:50:00,220.82,221.0,220.6,220.61,35473.0,213.3064,213.4803,213.0939,213.1036,35473.0
2023-08-08 15:55:00,220.63,221.0,220.6,220.9,95873.0,213.1229,213.4803,213.0939,213.3837,95873.0
2023-08-09 09:30:00,220.58,220.93,220.34,220.74,49049.0,213.0746,213.4127,212.8427,213.2291,49049.0
2023-08-09 09:35:00,220.74,221.16,220.14,220.14,15249.0,213.2291,213.6348,212.6495,212.6495,15249.0
2023-08-09 09:40:00,220.04,220.54,219.85,220.39,10555.0,212.5529,213.0359,212.3694,212.891,10555.0
2023-08-09 09:45:00,220.43,220.78,220.41,220.77,9136.0,212.9297,213.2678,212.9104,213.2581,9136.0
2023-08-09 09:50:00,220.62,220.76,220.32,220.64,3420.0,213.1132,213.2484,212.8234,213.1325,3420.0
2023-08-09 09:55:00,220.6,220.74,220.39,220.69,7214.0,213.0939,213.2291,212.891,213.1808,7214.0
2023-08-09 10:00:00,220.77,220.99,220.41,220.46,13789.0,213.2581,213.4706,212.9104,212.9587,13789.0
2023-08-09 10:05:00,220.46,220.48,220.03,220.03,14066.0,212.9587,212.978,212.5433,212.5433,14066.0
2023-08-09 10:10:00,219.97,220.07,219.74,219.89,7329.0,212.4853,212.5819,212.2632,212.4081,7329.0
2023-08-09 10:15:00,219.88,220.54,219.82,220.53,7033.0,212.3984,213.0359,212.3404,213.0263,7033.0
2023-08-09 10:20:00,220.51,220.56,220.28,220.56,7365.0,213.007,213.0553,212.7848,213.0553,7365.0
2023-08-09 10:25:00,220.53,220.64,220.32,220.36,12875.0,213.0263,213.1325,212.8234,212.8621,12875.0
2023-08-09 10:30:00,220.35,220.52,220.11,220.11,12611.0,212.8524,213.0166,212.6206,212.6206,12611.0
2023-08-09 10:35:00,220.2,220.69,220.09,220.69,6698.0,212.7075,213.1808,212.6012,213.1808,6698.0
2023-08-09 10:40:00,220.78,220.82,220.47,220.47,13816.0,213.2678,213.3064,212.9683,212.9683,13816.0
2023-08-09 10:45:00,220.51,220.53,220.31,220.31,8459.0,213.007,213.0263,212.8138,212.8138,8459.0
2023-08-09 10:50:00,220.31,220.55,220.21,220.38,11343.0,212.8138,213.0456,212.7172,212.8814,11343.0
2023-08-09 10:55:00,220.34,220.6,220.3,220.47,13984.0,212.8427,213.0939,212.8041,212.9683,13984.0
2023-08-09 11:00:00,220.46,220.49,220.35,220.41,6970.0,212.9587,212.9876,212.8524,212.9104,6970.0
2023-08-09 11:05:00,220.42,220.51,220.34,220.41,6529.0,212.92,213.007,212.8427,212.9104,6529.0
2023-08-09 11:10:00,220.37,220.5,220.31,220.36,10127.0,212.8717,212.9973,212.8138,212.8621,10127.0
2023-08-09 11:15:00,220.37,220.42,220.07,220.16,7250.0,212.8717,212.92,212.5819,212.6689,7250.0
2023-08-09 11:20:00,220.16,220.16,219.81,219.81,15596.0,212.6689,212.6689,212.3308,212.3308,15596.0
2023-08-09 11:25:00,219.8,220.25,219.67,220.2,71294.0,212.3211,212.7558,212.1955,212.7075,71294.0
2023-08-09 11:30:00,220.2,220.2,219.71,219.74,22267.0,212.7075,212.7075,212.2342,212.2632,22267.0
2023-08-09 11:35:00,219.72,219.75,219.58,219.67,10198.0,212.2438,212.2728,212.1086,212.1955,10198.0
2023-08-09 11:40:00,219.7,219.7,219.41,219.42,11288.0,212.2245,212.2245,211.9444,211.954,11288.0
2023-08-09 11:45:00,219.43,219.45,219.17,219.18,13679.0,211.9637,211.983,211.7126,211.7222,13679.0
2023-08-09 11:50:00,219.2,219.21,218.67,218.78,9823.0,211.7415,211.7512,211.2296,211.3358,9823.0
2023-08-09 11:55:00,218.69,218.73,218.55,218.65,7824.0,211.2489,211.2875,211.1136,211.2102,7824.0
2023-08-09 12:00:00,218.63,218.8,218.5,218.72,15102.0,211.1909,211.3551,211.0653,211.2779,15102.0
2023-08-09 12:05:00,218.73,219.15,218.73,218.94,9850.0,211.2875,211.6932,211.2875,211.4904,9850.0
2023-08-09 12:10:00,218.98,218.99,218.72,218.73,4741.0,211.529,211.5387,211.2779,211.2875,4741.0
2023-08-09 12:15:00,218.78,218.92,218.75,218.9,3624.0,211.3358,211.4711,211.3068,211.4517,3624.0
2023-08-09 12:20:00,218.95,219.0,218.81,218.85,6194.0,211.5,211.5483,211.3648,211.4034,6194.0
2023-08-09 12:25:00,218.88,219.01,218.81,218.88,5742.0,211.4324,211.558,211.3648,211.4324,5742.0
2023-08-09 12:30:00,218.88,219.24,218.88,219.24,4033.0,211.4324,211.7802,211.4324,211.7802,4033.0
2023-08-09 12:35:00,219.26,219.33,219.09,219.28,4086.0,211.7995,211.8671,211.6353,211.8188,4086.0
2023-08-09 12:40:00,219.24,219.31,219.11,219.15,2745.0,211.7802,211.8478,211.6546,211.6932,2745.0
2023-08-09 12:45:00,219.18,219.48,219.18,219.42,1400.0,211.7222,212.012,211.7222,211.954,1400.0
2023-08-09 12:50:00,219.39,219.5,219.29,219.37,3325.0,211.9251,212.0313,211.8285,211.9057,3325.0
2023-08-09 12:55:00,219.42,219.57,219.37,219.37,8252.0,211.954,212.0989,211.9057,211.9057,8252.0
2023-08-09 13:00:00,219.32,219.62,219.32,219.54,1629.0,211.8574,212.1472,211.8574,212.07,1629.0
2023-08-09 13:05:00,219.58,219.84,219.58,219.84,5286.0,212.1086,212.3598,212.1086,212.3598,5286.0
2023-08-09 13:10:00,219.86,219.98,219.73,219.82,4735.0,212.3791,212.495,212.2535,212.3404,4735.0
2023-08-09 13:15:00,219.81,219.89,219.73,219.73,3216.0,212.3308,212.4081,212.2535,212.2535,3216.0
2023-08-09 13:20:00,219.76,219.93,219.66,219.71,15955.0,212.2825,212.4467,212.1859,212.2342,15955.0
2023-08-09 13:25:00,219.67,219.82,219.62,219.82,1850.0,212.1955,212.3404,212.1472,212.3404,1850.0
2023-08-09 13:30:00,219.86,220.05,219.84,219.84,4007.0,212.3791,212.5626,212.3598,212.3598,4007.0
2023-08-09 13:35:00,219.84,219.88,219.76,219.84,7796.0,212.3598,212.3984,212.2825,212.3598,7796.0
2023-08-09 13:40:00,219.88,219.89,219.71,219.78,6332.0,212.3984,212.4081,212.2342,212.3018,6332.0
2023-08-09 13:45:00,219.78,219.8,219.37,219.38,12211.0,212.3018,212.3211,211.9057,211.9154,12211.0
2023-08-09 13:50:00,219.37,219.49,219.37,219.48,6745.0,211.9057,212.0217,211.9057,212.012,6745.0
2023-08-09 13:55:00,219.43,219.47,219.36,219.45,13345.0,211.9637,212.0023,211.8961,211.983,13345.0
2023-08-09 14:00:00,219.41,219.99,219.38,219.92,7462.0,211.9444,212.5046,211.9154,212.437,7462.0
2023-08-09 14:05:00,219.93,219.99,219.84,219.99,4871.0,212.4467,212.5046,212.3598,212.5046,4871.0
2023-08-09 14:10:00,220.02,220.23,220.02,220.22,5041.0,212.5336,212.7365,212.5336,212.7268,5041.0
2023-08-09 14:15:00,220.21,220.25,219.97,220.03,7096.0,212.7172,212.7558,212.4853,212.5433,7096.0
2023-08-09 14:20:00,219.99,220.14,219.97,220.05,3927.0,212.5046,212.6495,212.4853,212.5626,3927.0
2023-08-09 14:25:00,220.09,220.16,220.03,220.16,2961.0,212.6012,212.6689,212.5433,212.6689,2961.0
2023-08-09 14:30:00,220.16,220.36,220.14,220.23,5498.0,212.6689,212.8621,212.6495,212.7365,5498.0
2023-08-09 14:35:00,220.21,220.22,220.11,220.16,4731.0,212.7172,212.7268,212.6206,212.6689,4731.0
2023-08-09 14:40:00,220.22,220.32,220.14,220.26,5524.0,212.7268,212.8234,212.6495,212.7655,5524.0
2023-08-09 14:45:00,220.25,220.48,220.23,220.47,7027.0,212.7558,212.978,212.7365,212.9683,7027.0
2023-08-09 14:50:00,220.45,220.46,220.29,220.35,6089.0,212.949,212.9587,212.7944,212.8524,6089.0
2023-08-09 14:55:00,220.31,220.48,220.31,220.33,7961.0,212.8138,212.978,212.8138,212.8331,7961.0
2023-08-09 15:00:00,220.32,220.4,220.28,220.36,6999.0,212.8234,212.9007,212.7848,212.8621,6999.0
2023-08-09 15:05:00,220.33,220.45,220.12,220.14,5746.0,212.8331,212.949,212.6302,212.6495,5746.0
2023-08-09 15:10:00,220.1,220.25,220.0,220.19,7890.0,212.6109,212.7558,212.5143,212.6978,7890.0
2023-08-09 15:15:00,220.19,220.19,219.91,219.97,9099.0,212.6978,212.6978,212.4274,212.4853,9099.0
2023-08-09 15:20:00,219.94,220.29,219.9,220.08,13180.0,212.4564,212.7944,212.4177,212.5916,13180.0
2023-08-09 15:25:00,220.11,220.25,220.03,220.03,16385.0,212.6206,212.7558,212.5433,212.5433,16385.0
2023-08-09 15:30:00,220.03,220.12,219.99,220.09,23411.0,212.5433,212.6302,212.5046,212.6012,23411.0
2023-08-09 15:35:00,220.07,220.31,220.07,220.13,21849.0,212.5819,212.8138,212.5819,212.6399,21849.0
2023-08-09 15:40:00,220.09,220.27,220.04,220.04,28371.0,212.6012,212.7751,212.5529,212.5529,28371.0
2023-08-09 15:45:00,220.01,220.01,219.37,219.54,43401.0,212.524,212.524,211.9057,212.07,43401.0
2023-08-09 15:50:00,219.51,219.77,219.38,219.72,59497.0,212.041,212.2921,211.9154,212.2438,59497.0
2023-08-09 15:55:00,219.74,219.77,219.4,219.7,154335.0,212.2632,212.2921,211.9347,212.2245,154335.0
2023-08-10 09:30:00,221.47,222.46,220.8,222.38,46725.0,213.9343,214.8906,213.2871,214.8133,46725.0
2023-08-10 09:35:00,222.38,222.8,222.12,222.21,18689.0,214.8133,215.219,214.5622,214.6491,18689.0
2023-08-10 09:40:00,222.19,222.44,222.03,222.24,6933.0,214.6298,214.8713,214.4752,214.6781,6933.0
2023-08-10 09:45:00,222.23,222.55,222.13,222.29,6137.0,214.6684,214.9775,214.5718,214.7264,6137.0
2023-08-10 09:50:00,222.19,222.27,221.58,221.66,5976.0,214.6298,214.7071,214.0405,214.1178,5976.0
2023-08-10 09:55:00,221.67,222.3,221.65,222.29,7488.0,214.1275,214.736,214.1082,214.7264,7488.0
2023-08-10 10:00:00,222.3,222.49,222.04,222.11,10308.0,214.736,214.9196,214.4849,214.5525,10308.0
2023-08-10 10:05:00,222.14,223.16,221.97,223.03,21866.0,214.5815,215.5668,214.4173,215.4412,21866.0
2023-08-10 10:10:00,223.03,223.25,222.79,222.99,10754.0,215.4412,215.6537,215.2094,215.4026,10754.0
2023-08-10 10:15:00,222.99,223.03,222.65,222.71,7312.0,215.4026,215.4412,215.0741,215.1321,7312.0
2023-08-10 10:20:00,222.64,222.88,222.43,222.88,7492.0,215.0645,215.2963,214.8616,215.2963,7492.0
2023-08-10 10:25:00,222.9,222.96,222.57,222.64,8626.0,215.3156,215.3736,214.9969,215.0645,8626.0
2023-08-10 10:30:00,222.59,222.88,222.47,222.86,15040.0,215.0162,215.2963,214.9003,215.277,15040.0
2023-08-10 10:35:00,222.81,222.85,222.3,222.59,6350.0,215.2287,215.2673,214.736,215.0162,6350.0
2023-08-10 10:40:00,222.5,222.63,222.23,222.38,4847.0,214.9292,215.0548,214.6684,214.8133,4847.0
2023-08-10 10:45:00,222.29,222.33,221.89,222.01,6396.0,214.7264,214.765,214.34,214.4559,6396.0
2023-08-10 10:50:00,221.94,222.18,221.7,222.18,10353.0,214.3883,214.6201,214.1565,214.6201,10353.0
2023-08-10 10:55:00,222.17,222.34,222.05,222.07,10292.0,214.6105,214.7747,214.4946,214.5139,10292.0
2023-08-10 11:00:00,222.05,222.15,221.67,221.97,7404.0,214.4946,214.5912,214.1275,214.4173,7404.0
2023-08-10 11:05:00,221.81,222.15,221.67,221.98,5970.0,214.2627,214.5912,214.1275,214.4269,5970.0
2023-08-10 11:10:00,221.9,222.13,221.9,222.03,5419.0,214.3497,214.5718,214.3497,214.4752,5419.0
2023-08-10 11:15:00,221.96,222.02,221.69,221.75,13226.0,214.4076,214.4656,214.1468,214.2048,13226.0
2023-08-10 11:20:00,221.76,221.79,221.4,221.57,10496.0,214.2144,214.2434,213.8667,214.0309,10496.0
2023-08-10 11:25:00,221.65,221.85,221.53,221.75,6446.0,214.1082,214.3014,213.9922,214.2048,6446.0
2023-08-10 11:30:00,221.72,221.85,221.7,221.82,5127.0,214.1758,214.3014,214.1565,214.2724,5127.0
2023-08-10 11:35:00,221.85,221.9,221.53,221.56,5926.0,214.3014,214.3497,213.9922,214.0212,5926.0
2023-08-10 11:40:00,221.58,221.61,220.92,220.93,21144.0,214.0405,214.0695,213.403,213.4127,21144.0
2023-08-10 11:45:00,220.91,220.98,220.7,220.88,16829.0,213.3933,213.461,213.1905,213.3644,16829.0
2023-08-10 11:50:00,220.9,220.9,220.53,220.75,11093.0,213.3837,213.3837,213.0263,213.2388,11093.0
2023-08-10 11:55:00,220.74,220.8,220.54,220.76,6983.0,213.2291,213.2871,213.0359,213.2484,6983.0
2023-08-10 12:00:00,220.69,220.76,220.41,220.61,5976.0,213.1808,213.2484,212.9104,213.1036,5976.0
2023-08-10 12:05:00,220.65,220.65,220.39,220.42,2186.0,213.1422,213.1422,212.891,212.92,2186.0
2023-08-10 12:10:00,220.35,220.53,220.25,220.41,4398.0,212.8524,213.0263,212.7558,212.9104,4398.0
2023-08-10 12:15:00,220.4,220.4,220.03,220.09,6026.0,212.9007,212.9007,212.5433,212.6012,6026.0
2023-08-10 12:20:00,220.05,220.26,220.0,220.0,5968.0,212.5626,212.7655,212.5143,212.5143,5968.0
2023-08-10 12:25:00,219.89,219.96,219.67,219.96,4284.0,212.4081,212.4757,212.1955,212.4757,4284.0
2023-08-10 12:30:00,219.97,220.0,219.88,219.95,1715.0,212.4853,212.5143,212.3984,212.466,1715.0
2023-08-10 12:35:00,220.0,220.17,219.81,220.1,5113.0,212.5143,212.6785,212.3308,212.6109,5113.0
2023-08-10 12:40:00,220.04,220.2,220.0,220.2,4519.0,212.5529,212.7075,212.5143,212.7075,4519.0
2023-08-10 12:45:00,220.19,220.37,220.18,220.37,2811.0,212.6978,212.8717,212.6882,212.8717,2811.0
2023-08-10 12:50:00,220.35,220.35,220.03,220.03,4826.0,212.8524,212.8524,212.5433,212.5433,4826.0
2023-08-10 12:55:00,220.01,220.06,219.72,219.84,3308.0,212.524,212.5723,212.2438,212.3598,3308.0
2023-08-10 13:00:00,219.84,220.0,219.82,219.98,4728.0,212.3598,212.5143,212.3404,212.495,4728.0
2023-08-10 13:05:00,220.03,220.24,219.94,220.24,2939.0,212.5433,212.7461,212.4564,212.7461,2939.0
2023-08-10 13:10:00,220.16,220.3,220.11,220.27,4175.0,212.6689,212.8041,212.6206,212.7751,4175.0
2023-08-10 13:15:00,220.3,220.34,219.94,220.01,5121.0,212.8041,212.8427,212.4564,212.524,5121.0
2023-08-10 13:20:00,219.97,220.0,219.73,219.78,4764.0,212.4853,212.5143,212.2535,212.3018,4764.0
2023-08-10 13:25:00,219.81,219.85,219.63,219.66,6981.0,212.3308,212.3694,212.1569,212.1859,6981.0
2023-08-10 13:30:00,219.64,219.7,219.51,219.65,12953.0,212.1666,212.2245,212.041,212.1762,12953.0
2023-08-10 13:35:00,219.57,219.59,219.39,219.45,16350.0,212.0989,212.1183,211.9251,211.983,16350.0
2023-08-10 13:40:00,219.49,219.83,219.42,219.77,10412.0,212.0217,212.3501,211.954,212.2921,10412.0
2023-08-10 13:45:00,219.76,220.22,219.71,220.19,19141.0,212.2825,212.7268,212.2342,212.6978,19141.0
2023-08-10 13:50:00,220.12,220.29,219.85,219.89,6581.0,212.6302,212.7944,212.3694,212.4081,6581.0
2023-08-10 13:55:00,219.86,219.86,219.21,219.36,8272.0,212.3791,212.3791,211.7512,211.8961,8272.0
2023-08-10 14:00:00,219.34,219.77,219.34,219.74,8853.0,211.8768,212.2921,211.8768,212.2632,8853.0
2023-08-10 14:05:00,219.79,220.41,219.76,220.37,11359.0,212.3115,212.9104,212.2825,212.8717,11359.0
2023-08-10 14:10:00,220.38,220.56,220.15,220.55,12832.0,212.8814,213.0553,212.6592,213.0456,12832.0
2023-08-10 14:15:00,220.55,220.69,220.33,220.69,29266.0,213.0456,213.1808,212.8331,213.1808,29266.0
2023-08-10 14:20:00,220.64,220.81,220.52,220.76,7235.0,213.1325,213.2967,213.0166,213.2484,7235.0
2023-08-10 14:25:00,220.78,220.79,220.52,220.62,10454.0,213.2678,213.2774,213.0166,213.1132,10454.0
2023-08-10 14:30:00,220.6,220.82,220.5,220.55,6043.0,213.0939,213.3064,212.9973,213.0456,6043.0
2023-08-10 14:35:00,220.56,220.59,220.27,220.51,7481.0,213.0553,213.0842,212.7751,213.007,7481.0
2023-08-10 14:40:00,220.45,220.54,220.29,220.54,4811.0,212.949,213.0359,212.7944,213.0359,4811.0
2023-08-10 14:45:00,220.49,220.63,220.32,220.59,5418.0,212.9876,213.1229,212.8234,213.0842,5418.0
2023-08-10 14:50:00,220.52,220.96,220.52,220.95,11488.0,213.0166,213.4416,213.0166,213.432,11488.0
2023-08-10 14:55:00,221.01,221.18,220.99,221.09,8423.0,213.4899,213.6542,213.4706,213.5672,8423.0
2023-08-10 15:00:00,221.07,221.07,220.66,220.81,10875.0,213.5479,213.5479,213.1519,213.2967,10875.0
2023-08-10 15:05:00,220.9,220.91,220.77,220.9,4582.0,213.3837,213.3933,213.2581,213.3837,4582.0
2023-08-10 15:10:00,220.89,221.09,220.86,221.09,12117.0,213.374,213.5672,213.345,213.5672,12117.0
2023-08-10 15:15:00,221.09,221.17,220.97,220.98,7142.0,213.5672,213.6445,213.4513,213.461,7142.0
2023-08-10 15:20:00,221.0,221.01,220.8,220.87,9710.0,213.4803,213.4899,213.2871,213.3547,9710.0
2023-08-10 15:25:00,220.87,220.87,220.5,220.57,11941.0,213.3547,213.3547,212.9973,213.0649,11941.0
2023-08-10 15:30:00,220.58,220.58,220.38,220.44,12880.0,213.0746,213.0746,212.8814,212.9393,12880.0
2023-08-10 15:35:00,220.43,220.82,220.41,220.66,20250.0,212.9297,213.3064,212.9104,213.1519,20250.0
2023-08-10 15:40:00,220.69,220.75,220.33,220.35,19442.0,213.1808,213.2388,212.8331,212.8524,19442.0
2023-08-10 15:45:00,220.34,220.87,220.32,220.73,32592.0,212.8427,213.3547,212.8234,213.2195,32592.0
2023-08-10 15:50:00,220.7,221.02,220.64,220.81,45149.0,213.1905,213.4996,213.1325,213.2967,45149.0
2023-08-10 15:55:00,220.8,220.99,220.75,220.87,96216.0,213.2871,213.4706,213.2388,213.3547,96216.0
2023-08-11 09:30:00,221.02,221.59,220.58,221.16,27095.0,213.4996,214.0502,213.0746,213.6348,27095.0
2023-08-11 09:35:00,221.14,221.52,221.13,221.46,20052.0,213.6155,213.9826,213.6059,213.9246,20052.0
2023-08-11 09:40:00,221.52,222.1,221.28,221.95,23573.0,213.9826,214.5429,213.7508,214.398,23573.0
2023-08-11 09:45:00,221.92,222.18,221.81,222.06,17744.0,214.369,214.6201,214.2627,214.5042,17744.0
2023-08-11 09:50:00,222.06,222.19,221.59,221.85,22608.0,214.5042,214.6298,214.0502,214.3014,22608.0
2023-08-11 09:55:00,221.81,221.96,221.63,221.93,12713.0,214.2627,214.4076,214.0888,214.3786,12713.0
2023-08-11 10:00:00,222.03,222.79,222.02,222.78,18929.0,214.4752,215.2094,214.4656,215.1997,18929.0
2023-08-11 10:05:00,222.75,222.9,222.67,222.83,11860.0,215.1707,215.3156,215.0935,215.248,11860.0
2023-08-11 10:10:00,222.78,222.91,222.48,222.79,10721.0,215.1997,215.3253,214.9099,215.2094,10721.0
2023-08-11 10:15:00,222.76,223.12,222.74,223.12,9907.0,215.1804,215.5281,215.1611,215.5281,9907.0
2023-08-11 10:20:00,223.16,223.9,223.16,223.74,21187.0,215.5668,216.2816,215.5668,216.1271,21187.0
2023-08-11 10:25:00,223.83,223.98,223.61,223.9,17755.0,216.214,216.3589,216.0015,216.2816,17755.0
2023-08-11 10:30:00,223.95,224.02,223.61,223.84,35259.0,216.3299,216.3975,216.0015,216.2236,35259.0
2023-08-11 10:35:00,223.79,224.8,223.79,224.78,22586.0,216.1754,217.151,216.1754,217.1317,22586.0
2023-08-11 10:40:00,224.76,225.1,224.51,224.53,26826.0,217.1123,217.4408,216.8709,216.8902,26826.0
2023-08-11 10:45:00,224.53,224.57,224.09,224.14,16982.0,216.8902,216.9288,216.4651,216.5134,16982.0
2023-08-11 10:50:00,224.13,224.15,223.86,223.95,16154.0,216.5038,216.5231,216.243,216.3299,16154.0
2023-08-11 10:55:00,223.99,224.29,223.85,223.9,14495.0,216.3685,216.6583,216.2333,216.2816,14495.0
2023-08-11 11:00:00,223.95,223.95,223.3,223.3,20895.0,216.3299,216.3299,215.702,215.702,20895.0
2023-08-11 11:05:00,223.31,223.64,223.21,223.63,19626.0,215.7117,216.0305,215.6151,216.0208,19626.0
2023-08-11 11:10:00,223.64,223.67,223.39,223.59,9893.0,216.0305,216.0594,215.789,215.9822,9893.0
2023-08-11 11:15:00,223.56,223.56,223.31,223.5,7563.0,215.9532,215.9532,215.7117,215.8952,7563.0
2023-08-11 11:20:00,223.46,223.68,223.41,223.42,7622.0,215.8566,216.0691,215.8083,215.8179,7622.0
2023-08-11 11:25:00,223.42,223.76,223.38,223.72,6133.0,215.8179,216.1464,215.7793,216.1077,6133.0
2023-08-11 11:30:00,223.72,223.86,223.58,223.75,7106.0,216.1077,216.243,215.9725,216.1367,7106.0
2023-08-11 11:35:00,223.82,224.1,223.82,223.92,6926.0,216.2043,216.4748,216.2043,216.3009,6926.0
2023-08-11 11:40:00,223.91,224.07,223.72,224.07,8652.0,216.2913,216.4458,216.1077,216.4458,8652.0
2023-08-11 11:45:00,224.08,224.17,223.97,224.01,7514.0,216.4555,216.5424,216.3492,216.3879,7514.0
2023-08-11 11:50:00,223.99,224.07,223.89,223.89,5185.0,216.3685,216.4458,216.2719,216.2719,5185.0
2023-08-11 11:55:00,223.99,224.31,223.93,224.27,8249.0,216.3685,216.6777,216.3106,216.639,8249.0
2023-08-11 12:00:00,224.31,224.34,224.07,224.24,6718.0,216.6777,216.7066,216.4458,216.61,6718.0
2023-08-11 12:05:00,224.21,224.46,224.21,224.41,11029.0,216.5811,216.8226,216.5811,216.7743,11029.0
2023-08-11 12:10:00,224.42,224.64,224.36,224.55,13824.0,216.7839,216.9964,216.726,216.9095,13824.0
2023-08-11 12:15:00,224.6,224.63,224.43,224.44,10674.0,216.9578,216.9868,216.7936,216.8032,10674.0
2023-08-11 12:20:00,224.41,224.6,224.37,224.46,7136.0,216.7743,216.9578,216.7356,216.8226,7136.0
2023-08-11 12:25:00,224.44,224.62,224.28,224.58,11782.0,216.8032,216.9771,216.6487,216.9385,11782.0
2023-08-11 12:30:00,224.58,224.89,224.58,224.81,19720.0,216.9385,217.2379,216.9385,217.1606,19720.0
2023-08-11 12:35:00,224.85,224.91,224.68,224.9,13688.0,217.1993,217.2572,217.0351,217.2476,13688.0
2023-08-11 12:40:00,224.9,225.2,224.84,224.88,52020.0,217.2476,217.5374,217.1896,217.2283,52020.0
2023-08-11 12:45:00,224.88,225.11,224.76,224.95,16848.0,217.2283,217.4504,217.1123,217.2959,16848.0
2023-08-11 12:50:00,224.99,225.04,224.8,225.01,17618.0,217.3345,217.3828,217.151,217.3538,17618.0
2023-08-11 12:55:00,224.99,225.08,224.92,224.97,13884.0,217.3345,217.4215,217.2669,217.3152,13884.0
2023-08-11 13:00:00,224.97,225.06,224.67,224.67,15144.0,217.3152,217.4021,217.0254,217.0254,15144.0
2023-08-11 13:05:00,224.65,224.65,224.42,224.53,14130.0,217.0061,217.0061,216.7839,216.8902,14130.0
2023-08-11 13:10:00,224.57,224.63,224.38,224.45,6137.0,216.9288,216.9868,216.7453,216.8129,6137.0
2023-08-11 13:15:00,224.38,224.57,224.38,224.45,6118.0,216.7453,216.9288,216.7453,216.8129,6118.0
2023-08-11 13:20:00,224.45,224.59,224.35,224.35,5736.0,216.8129,216.9481,216.7163,216.7163,5736.0
2023-08-11 13:25:00,224.42,224.5,224.35,224.35,5933.0,216.7839,216.8612,216.7163,216.7163,5933.0
2023-08-11 13:30:00,224.4,224.42,224.14,224.22,15206.0,216.7646,216.7839,216.5134,216.5907,15206.0
2023-08-11 13:35:00,224.2,224.25,224.01,224.19,12214.0,216.5714,216.6197,216.3879,216.5617,12214.0
2023-08-11 13:40:00,224.18,224.24,224.11,224.21,7672.0,216.5521,216.61,216.4845,216.5811,7672.0
2023-08-11 13:45:00,224.22,224.27,224.1,224.13,9980.0,216.5907,216.639,216.4748,216.5038,9980.0
2023-08-11 13:50:00,224.1,224.12,223.85,223.94,7426.0,216.4748,216.4941,216.2333,216.3202,7426.0
2023-08-11 13:55:00,223.9,223.9,223.68,223.85,9583.0,216.2816,216.2816,216.0691,216.2333,9583.0
2023-08-11 14:00:00,223.84,224.03,223.72,223.78,9765.0,216.2236,216.4072,216.1077,216.1657,9765.0
2023-08-11 14:05:00,223.75,223.93,223.75,223.86,9302.0,216.1367,216.3106,216.1367,216.243,9302.0
2023-08-11 14:10:00,223.82,223.96,223.81,223.92,5268.0,216.2043,216.3396,216.1947,216.3009,5268.0
2023-08-11 14:15:00,223.96,224.12,223.9,224.06,5895.0,216.3396,216.4941,216.2816,216.4362,5895.0
2023-08-11 14:20:00,224.06,224.17,223.87,224.17,8085.0,216.4362,216.5424,216.2526,216.5424,8085.0
2023-08-11 14:25:00,224.23,224.47,224.22,224.39,5370.0,216.6004,216.8322,216.5907,216.7549,5370.0
2023-08-11 14:30:00,224.42,224.54,224.32,224.37,8582.0,216.7839,216.8998,216.6873,216.7356,8582.0
2023-08-11 14:35:00,224.35,224.53,224.19,224.49,5848.0,216.7163,216.8902,216.5617,216.8515,5848.0
2023-08-11 14:40:00,224.47,224.62,224.41,224.43,6727.0,216.8322,216.9771,216.7743,216.7936,6727.0
2023-08-11 14:45:00,224.43,224.56,224.37,224.51,7732.0,216.7936,216.9192,216.7356,216.8709,7732.0
2023-08-11 14:50:00,224.52,224.57,224.43,224.45,7735.0,216.8805,216.9288,216.7936,216.8129,7735.0
2023-08-11 14:55:00,224.5,224.7,224.49,224.57,7668.0,216.8612,217.0544,216.8515,216.9288,7668.0
2023-08-11 15:00:00,224.56,224.6,224.39,224.6,3896.0,216.9192,216.9578,216.7549,216.9578,3896.0
2023-08-11 15:05:00,224.56,224.67,224.42,224.42,8081.0,216.9192,217.0254,216.7839,216.7839,8081.0
2023-08-11 15:10:00,224.4,224.69,224.38,224.67,6034.0,216.7646,217.0447,216.7453,217.0254,6034.0
2023-08-11 15:15:00,224.65,224.86,224.6,224.64,34190.0,217.0061,217.2089,216.9578,216.9964,34190.0
2023-08-11 15:20:00,224.64,224.71,224.26,224.32,10859.0,216.9964,217.064,216.6294,216.6873,10859.0
2023-08-11 15:25:00,224.29,224.4,224.1,224.16,10361.0,216.6583,216.7646,216.4748,216.5328,10361.0
2023-08-11 15:30:00,224.13,224.28,224.07,224.2,13400.0,216.5038,216.6487,216.4458,216.5714,13400.0
2023-08-11 15:35:00,224.19,224.28,224.08,224.17,11692.0,216.5617,216.6487,216.4555,216.5424,11692.0
2023-08-11 15:40:00,224.13,224.15,223.91,223.92,18600.0,216.5038,216.5231,216.2913,216.3009,18600.0
2023-08-11 15:45:00,223.93,224.03,223.78,223.97,30943.0,216.3106,216.4072,216.1657,216.3492,30943.0
2023-08-11 15:50:00,223.93,224.11,223.87,223.92,41696.0,216.3106,216.4845,216.2526,216.3009,41696.0
2023-08-11 15:55:00,223.87,223.87,223.55,223.78,139640.0,216.2526,216.2526,215.9435,216.1657,139640.0
2023-08-14 09:30:00,224.37,226.47,224.35,225.9,37962.0,216.7356,218.7642,216.7163,218.2136,37962.0
2023-08-14 09:35:00,225.97,225.99,225.19,225.28,13312.0,218.2812,218.3005,217.5277,217.6147,13312.0
2023-08-14 09:40:00,225.33,225.48,224.54,225.06,36886.0,217.663,217.8078,216.8998,217.4021,36886.0
2023-08-14 09:45:00,225.1,225.27,224.36,224.56,31191.0,217.4408,217.605,216.726,216.9192,31191.0
2023-08-14 09:50:00,224.63,224.96,224.32,224.52,43575.0,216.9868,217.3055,216.6873,216.8805,43575.0
2023-08-14 09:55:00,224.46,224.84,224.32,224.33,18278.0,216.8226,217.1896,216.6873,216.697,18278.0
2023-08-14 10:00:00,224.29,224.49,224.09,224.27,10390.0,216.6583,216.8515,216.4651,216.639,10390.0
2023-08-14 10:05:00,224.19,225.33,224.17,225.1,40623.0,216.5617,217.663,216.5424,217.4408,40623.0
2023-08-14 10:10:00,225.15,225.41,225.09,225.41,36009.0,217.4891,217.7402,217.4311,217.7402,36009.0
2023-08-14 10:15:00,225.42,225.55,225.17,225.18,29539.0,217.7499,217.8755,217.5084,217.5181,29539.0
2023-08-14 10:20:00,225.18,225.47,225.12,225.21,19637.0,217.5181,217.7982,217.4601,217.547,19637.0
2023-08-14 10:25:00,225.22,225.44,224.38,224.41,17113.0,217.5567,217.7692,216.7453,216.7743,17113.0
2023-08-14 10:30:00,224.36,224.36,223.78,223.83,15090.0,216.726,216.726,216.1657,216.214,15090.0
2023-08-14 10:35:00,223.87,224.24,223.65,224.23,29498.0,216.2526,216.61,216.0401,216.6004,29498.0
2023-08-14 10:40:00,224.21,224.38,224.03,224.06,24197.0,216.5811,216.7453,216.4072,216.4362,24197.0
2023-08-14 10:45:00,224.13,224.26,224.02,224.03,16683.0,216.5038,216.6294,216.3975,216.4072,16683.0
2023-08-14 10:50:00,224.04,224.57,223.99,224.54,31468.0,216.4168,216.9288,216.3685,216.8998,31468.0
2023-08-14 10:55:00,224.52,224.63,224.21,224.44,24302.0,216.8805,216.9868,216.5811,216.8032,24302.0
2023-08-14 11:00:00,224.44,224.47,224.25,224.28,19512.0,216.8032,216.8322,216.6197,216.6487,19512.0
2023-08-14 11:05:00,224.28,224.63,224.28,224.57,20441.0,216.6487,216.9868,216.6487,216.9288,20441.0
2023-08-14 11:10:00,224.56,224.61,224.42,224.53,11338.0,216.9192,216.9674,216.7839,216.8902,11338.0
2023-08-14 11:15:00,224.54,224.97,224.46,224.73,23223.0,216.8998,217.3152,216.8226,217.0834,23223.0
2023-08-14 11:20:00,224.75,225.01,224.63,225.01,12717.0,217.1027,217.3538,216.9868,217.3538,12717.0
2023-08-14 11:25:00,225.02,225.08,224.79,224.96,9839.0,217.3635,217.4215,217.1413,217.3055,9839.0
2023-08-14 11:30:00,224.99,225.17,224.92,225.07,16978.0,217.3345,217.5084,217.2669,217.4118,16978.0
2023-08-14 11:35:00,225.09,225.29,224.94,224.98,41125.0,217.4311,217.6243,217.2862,217.3249,41125.0
2023-08-14 11:40:00,224.95,225.59,224.94,225.58,10665.0,217.2959,217.9141,217.2862,217.9044,10665.0
2023-08-14 11:45:00,225.55,225.93,225.5,225.78,13641.0,217.8755,218.2425,217.8272,218.0976,13641.0
2023-08-14 11:50:00,225.78,225.96,225.51,225.52,14312.0,218.0976,218.2715,217.8368,217.8465,14312.0
2023-08-14 11:55:00,225.58,225.58,225.28,225.3,5506.0,217.9044,217.9044,217.6147,217.634,5506.0
2023-08-14 12:00:00,225.34,225.48,225.23,225.25,6673.0,217.6726,217.8078,217.5664,217.5857,6673.0
2023-08-14 12:05:00,225.23,225.4,225.02,225.17,10731.0,217.5664,217.7306,217.3635,217.5084,10731.0
2023-08-14 12:10:00,225.24,225.27,224.96,225.06,10920.0,217.576,217.605,217.3055,217.4021,10920.0
2023-08-14 12:15:00,225.03,225.48,224.86,225.48,34507.0,217.3732,217.8078,217.2089,217.8078,34507.0
2023-08-14 12:20:00,225.48,225.51,225.12,225.13,12158.0,217.8078,217.8368,217.4601,217.4698,12158.0
2023-08-14 12:25:00,225.07,225.32,225.06,225.29,11898.0,217.4118,217.6533,217.4021,217.6243,11898.0
2023-08-14 12:30:00,225.31,225.57,225.15,225.57,10998.0,217.6436,217.8948,217.4891,217.8948,10998.0
2023-08-14 12:35:00,225.54,225.67,225.44,225.57,16449.0,217.8658,217.9914,217.7692,217.8948,16449.0
2023-08-14 12:40:00,225.55,225.58,225.27,225.33,6370.0,217.8755,217.9044,217.605,217.663,6370.0
2023-08-14 12:45:00,225.33,225.71,225.23,225.71,7435.0,217.663,218.03,217.5664,218.03,7435.0
2023-08-14 12:50:00,225.69,225.71,225.56,225.61,5333.0,218.0107,218.03,217.8851,217.9334,5333.0
2023-08-14 12:55:00,225.56,225.85,225.55,225.84,4973.0,217.8851,218.1653,217.8755,218.1556,4973.0
2023-08-14 13:00:00,225.81,225.82,225.63,225.72,6139.0,218.1266,218.1363,217.9527,218.0397,6139.0
2023-08-14 13:05:00,225.72,225.72,225.43,225.54,3479.0,218.0397,218.0397,217.7595,217.8658,3479.0
2023-08-14 13:10:00,225.58,225.58,225.36,225.36,4267.0,217.9044,217.9044,217.6919,217.6919,4267.0
2023-08-14 13:15:00,225.4,225.58,225.4,225.56,3544.0,217.7306,217.9044,217.7306,217.8851,3544.0
2023-08-14 13:20:00,225.51,225.51,225.32,225.37,4953.0,217.8368,217.8368,217.6533,217.7016,4953.0
2023-08-14 13:25:00,225.34,225.37,225.24,225.36,5676.0,217.6726,217.7016,217.576,217.6919,5676.0
2023-08-14 13:30:00,225.38,225.56,225.37,225.46,9627.0,217.7112,217.8851,217.7016,217.7885,9627.0
2023-08-14 13:35:00,225.47,225.6,225.44,225.48,4838.0,217.7982,217.9238,217.7692,217.8078,4838.0
2023-08-14 13:40:00,225.48,225.64,225.48,225.59,5611.0,217.8078,217.9624,217.8078,217.9141,5611.0
2023-08-14 13:45:00,225.53,225.78,225.42,225.66,18808.0,217.8561,218.0976,217.7499,217.9817,18808.0
2023-08-14 13:50:00,225.64,225.85,225.57,225.81,17532.0,217.9624,218.1653,217.8948,218.1266,17532.0
2023-08-14 13:55:00,225.81,225.95,225.75,225.9,18625.0,218.1266,218.2619,218.0687,218.2136,18625.0
2023-08-14 14:00:00,225.9,225.91,225.5,225.58,17313.0,218.2136,218.2232,217.8272,217.9044,17313.0
2023-08-14 14:05:00,225.56,225.61,225.38,225.4,6811.0,217.8851,217.9334,217.7112,217.7306,6811.0
2023-08-14 14:10:00,225.34,225.41,225.28,225.39,5650.0,217.6726,217.7402,217.6147,217.7209,5650.0
2023-08-14 14:15:00,225.39,225.39,225.15,225.15,4736.0,217.7209,217.7209,217.4891,217.4891,4736.0
2023-08-14 14:20:00,225.2,225.35,225.16,225.27,8725.0,217.5374,217.6823,217.4987,217.605,8725.0
2023-08-14 14:25:00,225.26,225.37,225.16,225.36,6083.0,217.5953,217.7016,217.4987,217.6919,6083.0
2023-08-14 14:30:00,225.39,225.61,225.38,225.5,24763.0,217.7209,217.9334,217.7112,217.8272,24763.0
2023-08-14 14:35:00,225.56,225.71,225.54,225.56,8096.0,217.8851,218.03,217.8658,217.8851,8096.0
2023-08-14 14:40:00,225.53,225.62,225.47,225.59,13038.0,217.8561,217.9431,217.7982,217.9141,13038.0
2023-08-14 14:45:00,225.56,225.78,225.54,225.64,15478.0,217.8851,218.0976,217.8658,217.9624,15478.0
2023-08-14 14:50:00,225.63,225.77,225.58,225.76,11723.0,217.9527,218.088,217.9044,218.0783,11723.0
2023-08-14 14:55:00,225.71,225.71,225.44,225.46,10848.0,218.03,218.03,217.7692,217.7885,10848.0
2023-08-14 15:00:00,225.49,225.55,225.38,225.42,15510.0,217.8175,217.8755,217.7112,217.7499,15510.0
2023-08-14 15:05:00,225.42,225.45,225.22,225.28,7236.0,217.7499,217.7789,217.5567,217.6147,7236.0
2023-08-14 15:10:00,225.25,225.29,225.16,225.22,10427.0,217.5857,217.6243,217.4987,217.5567,10427.0
2023-08-14 15:15:00,225.21,225.24,225.11,225.22,16188.0,217.547,217.576,217.4504,217.5567,16188.0
2023-08-14 15:20:00,225.23,225.6,225.22,225.54,15190.0,217.5664,217.9238,217.5567,217.8658,15190.0
2023-08-14 15:25:00,225.54,225.57,225.39,225.47,8272.0,217.8658,217.8948,217.7209,217.7982,8272.0
2023-08-14 15:30:00,225.46,225.6,225.37,225.5,14168.0,217.7885,217.9238,217.7016,217.8272,14168.0
2023-08-14 15:35:00,225.48,225.63,225.45,225.63,12411.0,217.8078,217.9527,217.7789,217.9527,12411.0
2023-08-14 15:40:00,225.66,225.78,225.61,225.68,26770.0,217.9817,218.0976,217.9334,218.001,26770.0
2023-08-14 15:45:00,225.7,225.91,225.63,225.91,32649.0,218.0204,218.2232,217.9527,218.2232,32649.0
2023-08-14 15:50:00,225.94,225.94,225.6,225.74,42212.0,218.2522,218.2522,217.9238,218.059,42212.0
2023-08-14 15:55:00,225.77,226.17,225.73,225.94,162044.0,218.088,218.4744,218.0493,218.2522,162044.0
2023-08-15 09:30:00,223.53,225.63,223.48,224.03,138918.0,215.9242,217.9527,215.8759,216.4072,138918.0
2023-08-15 09:35:00,224.03,226.62,224.03,226.53,42841.0,216.4072,218.9091,216.4072,218.8221,42841.0
2023-08-15 09:40:00,226.64,226.76,225.8,226.26,25076.0,218.9284,219.0443,218.117,218.5613,25076.0
2023-08-15 09:45:00,226.33,226.33,224.52,224.71,23539.0,218.6289,218.6289,216.8805,217.064,23539.0
2023-08-15 09:50:00,224.77,225.13,224.67,224.85,9132.0,217.122,217.4698,217.0254,217.1993,9132.0
2023-08-15 09:55:00,224.83,225.02,224.52,224.8,13801.0,217.18,217.3635,216.8805,217.151,13801.0
2023-08-15 10:00:00,224.75,225.1,224.57,224.66,22343.0,217.1027,217.4408,216.9288,217.0157,22343.0
2023-08-15 10:05:00,224.57,224.74,223.98,224.09,25128.0,216.9288,217.093,216.3589,216.4651,25128.0
2023-08-15 10:10:00,224.19,224.51,224.08,224.31,13541.0,216.5617,216.8709,216.4555,216.6777,13541.0
2023-08-15 10:15:00,224.31,225.23,224.31,224.93,7630.0,216.6777,217.5664,216.6777,217.2766,7630.0
2023-08-15 10:20:00,224.89,225.0,224.61,224.68,14851.0,217.2379,217.3442,216.9674,217.0351,14851.0
2023-08-15 10:25:00,224.54,225.03,224.51,225.01,6900.0,216.8998,217.3732,216.8709,217.3538,6900.0
2023-08-15 10:30:00,225.0,225.13,224.75,224.9,7195.0,217.3442,217.4698,217.1027,217.2476,7195.0
2023-08-15 10:35:00,224.86,225.59,224.79,225.3,14266.0,217.2089,217.9141,217.1413,217.634,14266.0
2023-08-15 10:40:00,225.36,225.6,225.16,225.36,7372.0,217.6919,217.9238,217.4987,217.6919,7372.0
2023-08-15 10:45:00,225.36,225.37,224.81,224.84,7955.0,217.6919,217.7016,217.1606,217.1896,7955.0
2023-08-15 10:50:00,224.75,224.83,224.13,224.13,8429.0,217.1027,217.18,216.5038,216.5038,8429.0
2023-08-15 10:55:00,224.17,224.29,223.94,224.0,8952.0,216.5424,216.6583,216.3202,216.3782,8952.0
2023-08-15 11:00:00,224.02,224.36,223.95,224.08,7650.0,216.3975,216.726,216.3299,216.4555,7650.0
2023-08-15 11:05:00,224.02,224.14,223.87,224.1,6440.0,216.3975,216.5134,216.2526,216.4748,6440.0
2023-08-15 11:10:00,224.02,224.08,223.32,223.49,16319.0,216.3975,216.4555,215.7213,215.8856,16319.0
2023-08-15 11:15:00,223.41,223.82,223.3,223.68,7239.0,215.8083,216.2043,215.702,216.0691,7239.0
2023-08-15 11:20:00,223.55,223.82,223.49,223.56,8382.0,215.9435,216.2043,215.8856,215.9532,8382.0
2023-08-15 11:25:00,223.64,224.17,223.49,224.17,5600.0,216.0305,216.5424,215.8856,216.5424,5600.0
2023-08-15 11:30:00,224.09,224.18,223.77,223.89,9111.0,216.4651,216.5521,216.156,216.2719,9111.0
2023-08-15 11:35:00,223.83,224.12,223.68,224.06,6985.0,216.214,216.4941,216.0691,216.4362,6985.0
2023-08-15 11:40:00,224.02,224.02,223.72,223.9,4159.0,216.3975,216.3975,216.1077,216.2816,4159.0
2023-08-15 11:45:00,223.86,223.96,223.72,223.78,4963.0,216.243,216.3396,216.1077,216.1657,4963.0
2023-08-15 11:50:00,223.84,223.91,223.53,223.57,4559.0,216.2236,216.2913,215.9242,215.9628,4559.0
2023-08-15 11:55:00,223.5,223.94,223.45,223.87,7571.0,215.8952,216.3202,215.8469,216.2526,7571.0
2023-08-15 12:00:00,223.93,224.18,223.62,223.63,6439.0,216.3106,216.5521,216.0111,216.0208,6439.0
2023-08-15 12:05:00,223.65,223.82,223.37,223.42,6592.0,216.0401,216.2043,215.7696,215.8179,6592.0
2023-08-15 12:10:00,223.47,223.56,223.26,223.47,8775.0,215.8662,215.9532,215.6634,215.8662,8775.0
2023-08-15 12:15:00,223.45,224.0,223.34,224.0,6023.0,215.8469,216.3782,215.7407,216.3782,6023.0
2023-08-15 12:20:00,223.97,224.2,223.79,223.86,15142.0,216.3492,216.5714,216.1754,216.243,15142.0
2023-08-15 12:25:00,223.93,224.02,223.82,223.94,5113.0,216.3106,216.3975,216.2043,216.3202,5113.0
2023-08-15 12:30:00,223.93,224.03,223.77,223.8,4240.0,216.3106,216.4072,216.156,216.185,4240.0
2023-08-15 12:35:00,223.83,224.02,223.71,223.96,4926.0,216.214,216.3975,216.0981,216.3396,4926.0
2023-08-15 12:40:00,223.99,224.22,223.74,223.79,12072.0,216.3685,216.5907,216.1271,216.1754,12072.0
2023-08-15 12:45:00,223.84,223.94,223.77,223.94,4372.0,216.2236,216.3202,216.156,216.3202,4372.0
2023-08-15 12:50:00,223.89,224.03,223.83,223.85,3988.0,216.2719,216.4072,216.214,216.2333,3988.0
2023-08-15 12:55:00,223.96,224.18,223.78,224.01,5964.0,216.3396,216.5521,216.1657,216.3879,5964.0
2023-08-15 13:00:00,224.0,224.18,223.89,224.15,11724.0,216.3782,216.5521,216.2719,216.5231,11724.0
2023-08-15 13:05:00,224.18,224.28,224.01,224.26,7806.0,216.5521,216.6487,216.3879,216.6294,7806.0
2023-08-15 13:10:00,224.31,224.48,224.25,224.47,2569.0,216.6777,216.8419,216.6197,216.8322,2569.0
2023-08-15 13:15:00,224.48,224.61,224.47,224.56,1700.0,216.8419,216.9674,216.8322,216.9192,1700.0
2023-08-15 13:20:00,224.49,224.76,224.49,224.62,4541.0,216.8515,217.1123,216.8515,216.9771,4541.0
2023-08-15 13:25:00,224.55,224.86,224.55,224.86,3122.0,216.9095,217.2089,216.9095,217.2089,3122.0
2023-08-15 13:30:00,224.84,224.85,224.53,224.53,1900.0,217.1896,217.1993,216.8902,216.8902,1900.0
2023-08-15 13:35:00,224.51,224.58,224.42,224.43,4500.0,216.8709,216.9385,216.7839,216.7936,4500.0
2023-08-15 13:40:00,224.41,224.41,224.24,224.36,2395.0,216.7743,216.7743,216.61,216.726,2395.0
2023-08-15 13:45:00,224.35,224.45,224.34,224.34,2113.0,216.7163,216.8129,216.7066,216.7066,2113.0
2023-08-15 13:50:00,224.42,224.72,224.42,224.56,6046.0,216.7839,217.0737,216.7839,216.9192,6046.0
2023-08-15 13:55:00,224.59,224.79,224.44,224.73,3595.0,216.9481,217.1413,216.8032,217.0834,3595.0
2023-08-15 14:00:00,224.69,224.8,224.59,224.59,4343.0,217.0447,217.151,216.9481,216.9481,4343.0
2023-08-15 14:05:00,224.56,224.72,224.55,224.57,3940.0,216.9192,217.0737,216.9095,216.9288,3940.0
2023-08-15 14:10:00,224.6,224.67,224.55,224.56,2845.0,216.9578,217.0254,216.9095,216.9192,2845.0
2023-08-15 14:15:00,224.53,224.54,224.36,224.37,3569.0,216.8902,216.8998,216.726,216.7356,3569.0
2023-08-15 14:20:00,224.43,224.57,224.42,224.49,6399.0,216.7936,216.9288,216.7839,216.8515,6399.0
2023-08-15 14:25:00,224.51,224.62,224.31,224.62,11753.0,216.8709,216.9771,216.6777,216.9771,11753.0
2023-08-15 14:30:00,224.65,224.73,224.52,224.72,4086.0,217.0061,217.0834,216.8805,217.0737,4086.0
2023-08-15 14:35:00,224.65,224.67,224.39,224.43,3651.0,217.0061,217.0254,216.7549,216.7936,3651.0
2023-08-15 14:40:00,224.44,224.56,224.42,224.55,5443.0,216.8032,216.9192,216.7839,216.9095,5443.0
2023-08-15 14:45:00,224.57,224.66,224.5,224.54,2722.0,216.9288,217.0157,216.8612,216.8998,2722.0
2023-08-15 14:50:00,224.51,224.58,224.48,224.51,4608.0,216.8709,216.9385,216.8419,216.8709,4608.0
2023-08-15 14:55:00,224.51,224.6,224.4,224.45,6274.0,216.8709,216.9578,216.7646,216.8129,6274.0
2023-08-15 15:00:00,224.46,224.53,224.35,224.44,3311.0,216.8226,216.8902,216.7163,216.8032,3311.0
2023-08-15 15:05:00,224.43,224.56,224.39,224.52,8029.0,216.7936,216.9192,216.7549,216.8805,8029.0
2023-08-15 15:10:00,224.56,224.78,224.31,224.36,6400.0,216.9192,217.1317,216.6777,216.726,6400.0
2023-08-15 15:15:00,224.32,224.55,224.2,224.53,18211.0,216.6873,216.9095,216.5714,216.8902,18211.0
2023-08-15 15:20:00,224.54,224.62,224.23,224.23,5939.0,216.8998,216.9771,216.6004,216.6004,5939.0
2023-08-15 15:25:00,224.21,224.28,223.72,223.83,36434.0,216.5811,216.6487,216.1077,216.214,36434.0
2023-08-15 15:30:00,223.79,224.11,223.69,224.01,11471.0,216.1754,216.4845,216.0788,216.3879,11471.0
2023-08-15 15:35:00,223.99,224.01,223.59,223.62,12121.0,216.3685,216.3879,215.9822,216.0111,12121.0
2023-08-15 15:40:00,223.62,223.8,223.46,223.56,29186.0,216.0111,216.185,215.8566,215.9532,29186.0
2023-08-15 15:45:00,223.52,223.76,223.52,223.65,28698.0,215.9145,216.1464,215.9145,216.0401,28698.0
2023-08-15 15:50:00,223.53,224.06,223.5,223.99,51998.0,215.9242,216.4362,215.8952,216.3685,51998.0
2023-08-15 15:55:00,223.98,224.32,223.79,223.9,114246.0,216.3589,216.6873,216.1754,216.2816,114246.0
2023-08-16 09:30:00,224.79,225.29,224.42,224.62,28809.0,217.1413,217.6243,216.7839,216.9771,28809.0
2023-08-16 09:35:00,224.5,226.02,224.21,225.55,12120.0,216.8612,218.3295,216.5811,217.8755,12120.0
2023-08-16 09:40:00,226.11,226.8,226.05,226.73,16558.0,218.4164,219.0829,218.3585,219.0153,16558.0
2023-08-16 09:45:00,226.73,226.86,226.04,226.05,14697.0,219.0153,219.1409,218.3488,218.3585,14697.0
2023-08-16 09:50:00,226.06,226.19,225.82,226.08,7940.0,218.3681,218.4937,218.1363,218.3874,7940.0
2023-08-16 09:55:00,226.03,226.08,225.52,225.52,8078.0,218.3391,218.3874,217.8465,217.8465,8078.0
2023-08-16 10:00:00,225.43,225.45,224.9,225.01,7123.0,217.7595,217.7789,217.2476,217.3538,7123.0
2023-08-16 10:05:00,225.19,225.36,225.01,225.06,4363.0,217.5277,217.6919,217.3538,217.4021,4363.0
2023-08-16 10:10:00,225.01,225.29,224.9,224.9,7287.0,217.3538,217.6243,217.2476,217.2476,7287.0
2023-08-16 10:15:00,224.86,225.05,224.84,224.9,2419.0,217.2089,217.3925,217.1896,217.2476,2419.0
2023-08-16 10:20:00,224.92,225.02,224.69,224.79,3324.0,217.2669,217.3635,217.0447,217.1413,3324.0
2023-08-16 10:25:00,224.73,224.73,224.34,224.34,2656.0,217.0834,217.0834,216.7066,216.7066,2656.0
2023-08-16 10:30:00,224.37,224.54,224.24,224.35,4734.0,216.7356,216.8998,216.61,216.7163,4734.0
2023-08-16 10:35:00,224.28,224.55,224.17,224.52,5218.0,216.6487,216.9095,216.5424,216.8805,5218.0
2023-08-16 10:40:00,224.43,224.58,224.28,224.32,2943.0,216.7936,216.9385,216.6487,216.6873,2943.0
2023-08-16 10:45:00,224.19,224.19,223.81,223.95,12115.0,216.5617,216.5617,216.1947,216.3299,12115.0
2023-08-16 10:50:00,223.9,224.39,223.9,224.38,3615.0,216.2816,216.7549,216.2816,216.7453,3615.0
2023-08-16 10:55:00,224.27,224.6,224.11,224.52,4199.0,216.639,216.9578,216.4845,216.8805,4199.0
2023-08-16 11:00:00,224.4,224.79,224.4,224.55,6828.0,216.7646,217.1413,216.7646,216.9095,6828.0
2023-08-16 11:05:00,224.68,224.81,224.52,224.72,3162.0,217.0351,217.1606,216.8805,217.0737,3162.0
2023-08-16 11:10:00,224.7,224.7,224.29,224.34,9182.0,217.0544,217.0544,216.6583,216.7066,9182.0
2023-08-16 11:15:00,224.39,224.4,224.18,224.32,6282.0,216.7549,216.7646,216.5521,216.6873,6282.0
2023-08-16 11:20:00,224.3,224.44,224.1,224.44,6222.0,216.668,216.8032,216.4748,216.8032,6222.0
2023-08-16 11:25:00,224.47,224.47,224.17,224.37,4920.0,216.8322,216.8322,216.5424,216.7356,4920.0
2023-08-16 11:30:00,224.23,224.45,224.14,224.45,6170.0,216.6004,216.8129,216.5134,216.8129,6170.0
2023-08-16 11:35:00,224.42,224.53,224.26,224.32,2249.0,216.7839,216.8902,216.6294,216.6873,2249.0
2023-08-16 11:40:00,224.31,224.31,223.96,224.06,12930.0,216.6777,216.6777,216.3396,216.4362,12930.0
2023-08-16 11:45:00,224.05,224.13,223.86,224.09,5819.0,216.4265,216.5038,216.243,216.4651,5819.0
2023-08-16 11:50:00,224.02,224.35,223.87,224.35,5402.0,216.3975,216.7163,216.2526,216.7163,5402.0
2023-08-16 11:55:00,224.29,224.36,224.2,224.34,7189.0,216.6583,216.726,216.5714,216.7066,7189.0
2023-08-16 12:00:00,224.36,224.43,224.17,224.23,10292.0,216.726,216.7936,216.5424,216.6004,10292.0
2023-08-16 12:05:00,224.16,224.22,223.96,223.96,3413.0,216.5328,216.5907,216.3396,216.3396,3413.0
2023-08-16 12:10:00,224.01,224.06,223.88,224.06,2001.0,216.3879,216.4362,216.2623,216.4362,2001.0
2023-08-16 12:15:00,224.09,224.16,224.01,224.12,4829.0,216.4651,216.5328,216.3879,216.4941,4829.0
2023-08-16 12:20:00,224.03,224.19,223.96,224.1,8344.0,216.4072,216.5617,216.3396,216.4748,8344.0
2023-08-16 12:25:00,224.14,224.14,223.75,223.75,3514.0,216.5134,216.5134,216.1367,216.1367,3514.0
2023-08-16 12:30:00,223.78,224.0,223.77,223.87,5541.0,216.1657,216.3782,216.156,216.2526,5541.0
2023-08-16 12:35:00,223.86,224.13,223.78,224.06,3709.0,216.243,216.5038,216.1657,216.4362,3709.0
2023-08-16 12:40:00,223.96,224.03,223.85,223.94,3898.0,216.3396,216.4072,216.2333,216.3202,3898.0
2023-08-16 12:45:00,223.91,223.96,223.79,223.79,3164.0,216.2913,216.3396,216.1754,216.1754,3164.0
2023-08-16 12:50:00,223.81,224.07,223.81,224.06,4091.0,216.1947,216.4458,216.1947,216.4362,4091.0
2023-08-16 12:55:00,224.11,224.2,223.97,224.2,5922.0,216.4845,216.5714,216.3492,216.5714,5922.0
2023-08-16 13:00:00,224.21,224.41,224.2,224.35,9414.0,216.5811,216.7743,216.5714,216.7163,9414.0
2023-08-16 13:05:00,224.34,224.38,223.72,223.74,3719.0,216.7066,216.7453,216.1077,216.1271,3719.0
2023-08-16 13:10:00,223.72,223.75,223.56,223.65,6661.0,216.1077,216.1367,215.9532,216.0401,6661.0
2023-08-16 13:15:00,223.58,223.63,223.35,223.4,6672.0,215.9725,216.0208,215.7503,215.7986,6672.0
2023-08-16 13:20:00,223.44,223.74,223.44,223.6,5136.0,215.8373,216.1271,215.8373,215.9918,5136.0
2023-08-16 13:25:00,223.59,223.66,223.49,223.56,4864.0,215.9822,216.0498,215.8856,215.9532,4864.0
2023-08-16 13:30:00,223.55,223.57,223.48,223.56,2999.0,215.9435,215.9628,215.8759,215.9532,2999.0
2023-08-16 13:35:00,223.55,223.7,223.54,223.69,5411.0,215.9435,216.0884,215.9339,216.0788,5411.0
2023-08-16 13:40:00,223.72,223.85,223.63,223.82,4191.0,216.1077,216.2333,216.0208,216.2043,4191.0
2023-08-16 13:45:00,223.95,224.23,223.93,224.08,5340.0,216.3299,216.6004,216.3106,216.4555,5340.0
2023-08-16 13:50:00,224.14,224.23,224.07,224.13,3584.0,216.5134,216.6004,216.4458,216.5038,3584.0
2023-08-16 13:55:00,224.13,224.3,224.12,224.19,6857.0,216.5038,216.668,216.4941,216.5617,6857.0
2023-08-16 14:00:00,224.18,224.18,223.58,223.63,9117.0,216.5521,216.5521,215.9725,216.0208,9117.0
2023-08-16 14:05:00,223.64,223.77,223.55,223.67,6417.0,216.0305,216.156,215.9435,216.0594,6417.0
2023-08-16 14:10:00,223.65,223.7,223.43,223.58,5021.0,216.0401,216.0884,215.8276,215.9725,5021.0
2023-08-16 14:15:00,223.63,224.02,223.59,223.99,5181.0,216.0208,216.3975,215.9822,216.3685,5181.0
2023-08-16 14:20:00,224.03,224.3,223.99,224.12,5377.0,216.4072,216.668,216.3685,216.4941,5377.0
2023-08-16 14:25:00,224.09,224.33,223.98,224.2,5726.0,216.4651,216.697,216.3589,216.5714,5726.0
2023-08-16 14:30:00,224.25,224.49,224.25,224.45,4931.0,216.6197,216.8515,216.6197,216.8129,4931.0
2023-08-16 14:35:00,224.5,224.55,224.4,224.44,4222.0,216.8612,216.9095,216.7646,216.8032,4222.0
2023-08-16 14:40:00,224.46,224.51,224.06,224.19,4475.0,216.8226,216.8709,216.4362,216.5617,4475.0
2023-08-16 14:45:00,224.22,224.26,224.01,224.01,6100.0,216.5907,216.6294,216.3879,216.3879,6100.0
2023-08-16 14:50:00,223.96,224.04,223.72,223.82,12101.0,216.3396,216.4168,216.1077,216.2043,12101.0
2023-08-16 14:55:00,223.86,223.92,223.74,223.88,4444.0,216.243,216.3009,216.1271,216.2623,4444.0
2023-08-16 15:00:00,223.84,223.84,223.56,223.67,5820.0,216.2236,216.2236,215.9532,216.0594,5820.0
2023-08-16 15:05:00,223.61,223.63,223.44,223.53,6056.0,216.0015,216.0208,215.8373,215.9242,6056.0
2023-08-16 15:10:00,223.55,223.55,222.89,222.95,13696.0,215.9435,215.9435,215.306,215.3639,13696.0
2023-08-16 15:15:00,222.88,222.88,222.59,222.68,8627.0,215.2963,215.2963,215.0162,215.1031,8627.0
2023-08-16 15:20:00,222.65,222.83,222.54,222.54,11073.0,215.0741,215.248,214.9679,214.9679,11073.0
2023-08-16 15:25:00,222.57,222.61,222.37,222.48,8503.0,214.9969,215.0355,214.8037,214.9099,8503.0
2023-08-16 15:30:00,222.44,222.59,222.31,222.58,13122.0,214.8713,215.0162,214.7457,215.0065,13122.0
2023-08-16 15:35:00,222.59,222.64,222.3,222.36,8051.0,215.0162,215.0645,214.736,214.794,8051.0
2023-08-16 15:40:00,222.35,222.43,222.21,222.4,12220.0,214.7843,214.8616,214.6491,214.8326,12220.0
2023-08-16 15:45:00,222.4,222.52,222.36,222.44,16052.0,214.8326,214.9486,214.794,214.8713,16052.0
2023-08-16 15:50:00,222.43,222.64,222.37,222.5,20157.0,214.8616,215.0645,214.8037,214.9292,20157.0
2023-08-16 15:55:00,222.51,222.69,222.11,222.15,80928.0,214.9389,215.1128,214.5525,214.5912,80928.0
2023-08-17 09:30:00,223.23,223.85,223.23,223.85,35980.0,215.6344,216.2333,215.6344,216.2333,35980.0
2023-08-17 09:35:00,223.87,223.87,222.69,222.81,5110.0,216.2526,216.2526,215.1128,215.2287,5110.0
2023-08-17 09:40:00,222.59,222.93,222.5,222.54,7653.0,215.0162,215.3446,214.9292,214.9679,7653.0
2023-08-17 09:45:00,222.59,222.59,222.13,222.47,14463.0,215.0162,215.0162,214.5718,214.9003,14463.0
2023-08-17 09:50:00,222.46,222.71,222.38,222.49,6404.0,214.8906,215.1321,214.8133,214.9196,6404.0
2023-08-17 09:55:00,222.54,222.97,222.4,222.89,4967.0,214.9679,215.3833,214.8326,215.306,4967.0
2023-08-17 10:00:00,222.89,223.15,222.74,222.9,3667.0,215.306,215.5571,215.1611,215.3156,3667.0
2023-08-17 10:05:00,222.99,223.33,222.75,223.19,3484.0,215.4026,215.731,215.1707,215.5958,3484.0
2023-08-17 10:10:00,223.17,223.23,222.73,222.91,12561.0,215.5764,215.6344,215.1514,215.3253,12561.0
2023-08-17 10:15:00,222.81,222.83,222.24,222.4,3113.0,215.2287,215.248,214.6781,214.8326,3113.0
2023-08-17 10:20:00,222.4,222.76,222.4,222.69,3572.0,214.8326,215.1804,214.8326,215.1128,3572.0
2023-08-17 10:25:00,222.62,222.62,222.41,222.58,2212.0,215.0452,215.0452,214.8423,215.0065,2212.0
2023-08-17 10:30:00,222.52,222.52,221.83,222.08,5283.0,214.9486,214.9486,214.282,214.5235,5283.0
2023-08-17 10:35:00,222.05,222.12,221.65,221.71,10314.0,214.4946,214.5622,214.1082,214.1661,10314.0
2023-08-17 10:40:00,221.66,221.89,221.46,221.46,14070.0,214.1178,214.34,213.9246,213.9246,14070.0
2023-08-17 10:45:00,221.49,221.54,220.48,221.27,50797.0,213.9536,214.0019,212.978,213.7411,50797.0
2023-08-17 10:50:00,221.35,221.83,221.35,221.57,18389.0,213.8184,214.282,213.8184,214.0309,18389.0
2023-08-17 10:55:00,221.59,221.72,221.42,221.56,5854.0,214.0502,214.1758,213.886,214.0212,5854.0
2023-08-17 11:00:00,221.57,221.72,221.32,221.46,5620.0,214.0309,214.1758,213.7894,213.9246,5620.0
2023-08-17 11:05:00,221.55,222.02,221.43,221.95,9057.0,214.0116,214.4656,213.8957,214.398,9057.0
2023-08-17 11:10:00,221.95,222.13,221.71,222.13,7551.0,214.398,214.5718,214.1661,214.5718,7551.0
2023-08-17 11:15:00,222.06,222.24,221.83,221.88,8090.0,214.5042,214.6781,214.282,214.3303,8090.0
2023-08-17 11:20:00,221.9,222.02,221.54,221.95,6683.0,214.3497,214.4656,214.0019,214.398,6683.0
2023-08-17 11:25:00,221.96,222.02,221.56,221.65,12892.0,214.4076,214.4656,214.0212,214.1082,12892.0
2023-08-17 11:30:00,221.58,221.86,221.52,221.83,6446.0,214.0405,214.311,213.9826,214.282,6446.0
2023-08-17 11:35:00,221.83,221.86,221.51,221.67,10226.0,214.282,214.311,213.9729,214.1275,10226.0
2023-08-17 11:40:00,221.68,222.12,221.67,221.76,5425.0,214.1371,214.5622,214.1275,214.2144,5425.0
2023-08-17 11:45:00,221.73,221.75,221.48,221.59,4845.0,214.1854,214.2048,213.944,214.0502,4845.0
2023-08-17 11:50:00,221.59,221.73,221.46,221.51,8700.0,214.0502,214.1854,213.9246,213.9729,8700.0
2023-08-17 11:55:00,221.51,221.89,221.45,221.89,3334.0,213.9729,214.34,213.915,214.34,3334.0
2023-08-17 12:00:00,221.89,221.91,221.62,221.64,5419.0,214.34,214.3593,214.0792,214.0985,5419.0
2023-08-17 12:05:00,221.64,221.71,221.39,221.4,13998.0,214.0985,214.1661,213.857,213.8667,13998.0
2023-08-17 12:10:00,221.4,221.6,221.4,221.6,5977.0,213.8667,214.0599,213.8667,214.0599,5977.0
2023-08-17 12:15:00,221.52,221.59,221.37,221.53,4159.0,213.9826,214.0502,213.8377,213.9922,4159.0
2023-08-17 12:20:00,221.53,221.83,221.41,221.82,7448.0,213.9922,214.282,213.8763,214.2724,7448.0
2023-08-17 12:25:00,221.9,222.0,221.8,221.94,7056.0,214.3497,214.4463,214.2531,214.3883,7056.0
2023-08-17 12:30:00,221.95,222.11,221.78,221.85,6194.0,214.398,214.5525,214.2337,214.3014,6194.0
2023-08-17 12:35:00,221.88,221.93,221.73,221.82,3991.0,214.3303,214.3786,214.1854,214.2724,3991.0
2023-08-17 12:40:00,221.86,221.99,221.86,221.86,3958.0,214.311,214.4366,214.311,214.311,3958.0
2023-08-17 12:45:00,221.81,221.81,221.5,221.54,3930.0,214.2627,214.2627,213.9633,214.0019,3930.0
2023-08-17 12:50:00,221.55,221.92,221.5,221.91,5294.0,214.0116,214.369,213.9633,214.3593,5294.0
2023-08-17 12:55:00,221.88,221.95,221.78,221.91,4894.0,214.3303,214.398,214.2337,214.3593,4894.0
2023-08-17 13:00:00,221.97,222.0,221.6,221.7,4280.0,214.4173,214.4463,214.0599,214.1565,4280.0
2023-08-17 13:05:00,221.62,221.7,221.45,221.51,4860.0,214.0792,214.1565,213.915,213.9729,4860.0
2023-08-17 13:10:00,221.49,221.5,221.23,221.23,3923.0,213.9536,213.9633,213.7025,213.7025,3923.0
2023-08-17 13:15:00,221.27,221.32,221.14,221.21,2444.0,213.7411,213.7894,213.6155,213.6831,2444.0
2023-08-17 13:20:00,221.15,221.15,220.74,220.77,6168.0,213.6252,213.6252,213.2291,213.2581,6168.0
2023-08-17 13:25:00,220.71,220.76,220.53,220.74,5033.0,213.2002,213.2484,213.0263,213.2291,5033.0
2023-08-17 13:30:00,220.74,220.76,220.57,220.75,4725.0,213.2291,213.2484,213.0649,213.2388,4725.0
2023-08-17 13:35:00,220.76,220.84,220.71,220.72,2121.0,213.2484,213.3257,213.2002,213.2098,2121.0
2023-08-17 13:40:00,220.72,220.91,220.58,220.68,5461.0,213.2098,213.3933,213.0746,213.1712,5461.0
2023-08-17 13:45:00,220.65,220.74,220.31,220.38,4561.0,213.1422,213.2291,212.8138,212.8814,4561.0
2023-08-17 13:50:00,220.44,220.47,220.27,220.32,4950.0,212.9393,212.9683,212.7751,212.8234,4950.0
2023-08-17 13:55:00,220.32,220.46,220.24,220.42,4138.0,212.8234,212.9587,212.7461,212.92,4138.0
2023-08-17 14:00:00,220.45,220.62,220.34,220.34,5756.0,212.949,213.1132,212.8427,212.8427,5756.0
2023-08-17 14:05:00,220.3,220.3,220.13,220.23,12589.0,212.8041,212.8041,212.6399,212.7365,12589.0
2023-08-17 14:10:00,220.23,220.27,219.83,219.83,13794.0,212.7365,212.7751,212.3501,212.3501,13794.0
2023-08-17 14:15:00,219.84,220.03,219.69,220.03,7317.0,212.3598,212.5433,212.2149,212.5433,7317.0
2023-08-17 14:20:00,219.99,220.01,219.8,220.01,5086.0,212.5046,212.524,212.3211,212.524,5086.0
2023-08-17 14:25:00,220.0,220.27,219.98,220.11,8383.0,212.5143,212.7751,212.495,212.6206,8383.0
2023-08-17 14:30:00,220.15,220.15,219.85,220.09,8613.0,212.6592,212.6592,212.3694,212.6012,8613.0
2023-08-17 14:35:00,220.09,220.16,219.96,220.0,4012.0,212.6012,212.6689,212.4757,212.5143,4012.0
2023-08-17 14:40:00,220.03,220.09,219.82,219.82,3915.0,212.5433,212.6012,212.3404,212.3404,3915.0
2023-08-17 14:45:00,219.82,219.86,219.45,219.66,7342.0,212.3404,212.3791,211.983,212.1859,7342.0
2023-08-17 14:50:00,219.55,219.62,219.19,219.25,6518.0,212.0796,212.1472,211.7319,211.7898,6518.0
2023-08-17 14:55:00,219.08,219.16,218.9,219.03,7211.0,211.6256,211.7029,211.4517,211.5773,7211.0
2023-08-17 15:00:00,218.98,219.16,218.77,218.78,6286.0,211.529,211.7029,211.3262,211.3358,6286.0
2023-08-17 15:05:00,218.73,218.98,218.52,218.52,11259.0,211.2875,211.529,211.0847,211.0847,11259.0
2023-08-17 15:10:00,218.53,218.64,218.34,218.39,10353.0,211.0943,211.2006,210.9108,210.9591,10353.0
2023-08-17 15:15:00,218.32,218.5,218.16,218.49,9983.0,210.8915,211.0653,210.7369,211.0557,9983.0
2023-08-17 15:20:00,218.44,218.46,218.13,218.37,9181.0,211.0074,211.0267,210.7079,210.9398,9181.0
2023-08-17 15:25:00,218.37,218.71,218.36,218.51,14343.0,210.9398,211.2682,210.9301,211.075,14343.0
2023-08-17 15:30:00,218.55,218.6,217.96,217.96,16272.0,211.1136,211.1619,210.5437,210.5437,16272.0
2023-08-17 15:35:00,217.96,218.06,217.84,217.94,21978.0,210.5437,210.6403,210.4278,210.5244,21978.0
2023-08-17 15:40:00,217.94,218.05,217.74,217.75,20976.0,210.5244,210.6307,210.3312,210.3409,20976.0
2023-08-17 15:45:00,217.76,218.0,217.72,217.72,32726.0,210.3505,210.5824,210.3119,210.3119,32726.0
2023-08-17 15:50:00,217.76,218.42,217.73,218.36,51089.0,210.3505,210.9881,210.3215,210.9301,51089.0
2023-08-17 15:55:00,218.41,218.51,217.89,218.09,153547.0,210.9784,211.075,210.4761,210.6693,153547.0
2023-08-18 09:30:00,217.46,217.89,216.59,217.42,100528.0,210.0607,210.4761,209.2203,210.0221,100528.0
2023-08-18 09:35:00,217.69,218.13,217.56,218.0,29899.0,210.2829,210.7079,210.1573,210.5824,29899.0
2023-08-18 09:40:00,218.1,219.04,217.96,218.87,36516.0,210.679,211.587,210.5437,211.4228,36516.0
2023-08-18 09:45:00,219.05,219.07,217.92,218.08,8202.0,211.5966,211.616,210.5051,210.6596,8202.0
2023-08-18 09:50:00,218.1,218.89,218.1,218.88,13808.0,210.679,211.4421,210.679,211.4324,13808.0
2023-08-18 09:55:00,218.95,218.96,218.02,218.09,9682.0,211.5,211.5097,210.6017,210.6693,9682.0
2023-08-18 10:00:00,218.03,218.81,217.76,218.74,26093.0,210.6113,211.3648,210.3505,211.2972,26093.0
2023-08-18 10:05:00,218.75,219.45,218.68,219.37,20831.0,211.3068,211.983,211.2392,211.9057,20831.0
2023-08-18 10:10:00,219.34,219.37,218.19,218.21,5969.0,211.8768,211.9057,210.7659,210.7852,5969.0
2023-08-18 10:15:00,218.2,218.36,218.01,218.26,7648.0,210.7756,210.9301,210.592,210.8335,7648.0
2023-08-18 10:20:00,218.21,218.21,217.75,217.79,5133.0,210.7852,210.7852,210.3409,210.3795,5133.0
2023-08-18 10:25:00,217.78,218.09,217.78,217.96,11532.0,210.3698,210.6693,210.3698,210.5437,11532.0
2023-08-18 10:30:00,217.89,218.06,217.76,218.02,9444.0,210.4761,210.6403,210.3505,210.6017,9444.0
2023-08-18 10:35:00,218.06,218.48,217.94,218.41,10800.0,210.6403,211.046,210.5244,210.9784,10800.0
2023-08-18 10:40:00,218.31,218.44,218.03,218.34,16979.0,210.8818,211.0074,210.6113,210.9108,16979.0
2023-08-18 10:45:00,218.37,218.52,218.19,218.32,9475.0,210.9398,211.0847,210.7659,210.8915,9475.0
2023-08-18 10:50:00,218.37,218.4,218.11,218.29,13764.0,210.9398,210.9688,210.6886,210.8625,13764.0
2023-08-18 10:55:00,218.56,218.74,218.35,218.52,7248.0,211.1233,211.2972,210.9205,211.0847,7248.0
2023-08-18 11:00:00,218.58,218.95,218.58,218.95,11738.0,211.1426,211.5,211.1426,211.5,11738.0
2023-08-18 11:05:00,218.89,218.97,218.67,218.69,6297.0,211.4421,211.5194,211.2296,211.2489,6297.0
2023-08-18 11:10:00,218.75,219.06,218.66,218.97,9011.0,211.3068,211.6063,211.2199,211.5194,9011.0
2023-08-18 11:15:00,218.93,219.0,218.78,218.81,5907.0,211.4807,211.5483,211.3358,211.3648,5907.0
2023-08-18 11:20:00,218.77,218.82,218.49,218.49,6055.0,211.3262,211.3745,211.0557,211.0557,6055.0
2023-08-18 11:25:00,218.51,218.75,218.48,218.53,3757.0,211.075,211.3068,211.046,211.0943,3757.0
2023-08-18 11:30:00,218.55,218.59,218.22,218.37,18940.0,211.1136,211.1523,210.7949,210.9398,18940.0
2023-08-18 11:35:00,218.27,218.53,218.26,218.42,4474.0,210.8432,211.0943,210.8335,210.9881,4474.0
2023-08-18 11:40:00,218.44,218.63,218.35,218.61,10703.0,211.0074,211.1909,210.9205,211.1716,10703.0
2023-08-18 11:45:00,218.63,218.64,218.46,218.49,7344.0,211.1909,211.2006,211.0267,211.0557,7344.0
2023-08-18 11:50:00,218.47,218.99,218.47,218.93,7114.0,211.0364,211.5387,211.0364,211.4807,7114.0
2023-08-18 11:55:00,218.91,218.99,218.82,218.97,5599.0,211.4614,211.5387,211.3745,211.5194,5599.0
2023-08-18 12:00:00,218.9,218.9,218.65,218.67,7204.0,211.4517,211.4517,211.2102,211.2296,7204.0
2023-08-18 12:05:00,218.64,218.83,218.61,218.73,9064.0,211.2006,211.3841,211.1716,211.2875,9064.0
2023-08-18 12:10:00,218.72,218.8,218.57,218.63,15246.0,211.2779,211.3551,211.133,211.1909,15246.0
2023-08-18 12:15:00,218.59,218.76,218.55,218.65,14734.0,211.1523,211.3165,211.1136,211.2102,14734.0
2023-08-18 12:20:00,218.65,218.87,218.61,218.81,19324.0,211.2102,211.4228,211.1716,211.3648,19324.0
2023-08-18 12:25:00,218.86,219.01,218.71,218.81,7319.0,211.4131,211.558,211.2682,211.3648,7319.0
2023-08-18 12:30:00,218.77,218.9,218.67,218.84,15276.0,211.3262,211.4517,211.2296,211.3938,15276.0
2023-08-18 12:35:00,218.83,218.93,218.56,218.89,18784.0,211.3841,211.4807,211.1233,211.4421,18784.0
2023-08-18 12:40:00,218.89,219.35,218.82,219.22,11093.0,211.4421,211.8864,211.3745,211.7608,11093.0
2023-08-18 12:45:00,219.22,219.43,219.22,219.4,14195.0,211.7608,211.9637,211.7608,211.9347,14195.0
2023-08-18 12:50:00,219.41,219.5,219.23,219.29,9853.0,211.9444,212.0313,211.7705,211.8285,9853.0
2023-08-18 12:55:00,219.28,219.36,219.15,219.17,14157.0,211.8188,211.8961,211.6932,211.7126,14157.0
2023-08-18 13:00:00,219.15,219.33,219.03,219.3,9966.0,211.6932,211.8671,211.5773,211.8381,9966.0
2023-08-18 13:05:00,219.32,219.43,219.24,219.31,13259.0,211.8574,211.9637,211.7802,211.8478,13259.0
2023-08-18 13:10:00,219.33,219.33,219.1,219.12,15906.0,211.8671,211.8671,211.6449,211.6643,15906.0
2023-08-18 13:15:00,219.1,219.16,218.81,218.87,6795.0,211.6449,211.7029,211.3648,211.4228,6795.0
2023-08-18 13:20:00,218.85,218.95,218.75,218.81,6358.0,211.4034,211.5,211.3068,211.3648,6358.0
2023-08-18 13:25:00,218.8,219.0,218.73,218.94,7193.0,211.3551,211.5483,211.2875,211.4904,7193.0
2023-08-18 13:30:00,218.95,219.06,218.9,219.06,6161.0,211.5,211.6063,211.4517,211.6063,6161.0
2023-08-18 13:35:00,219.04,219.1,218.8,218.81,23874.0,211.587,211.6449,211.3551,211.3648,23874.0
2023-08-18 13:40:00,218.81,219.05,218.81,219.0,14568.0,211.3648,211.5966,211.3648,211.5483,14568.0
2023-08-18 13:45:00,219.04,219.16,219.03,219.15,7059.0,211.587,211.7029,211.5773,211.6932,7059.0
2023-08-18 13:50:00,219.22,219.36,219.14,219.24,6076.0,211.7608,211.8961,211.6836,211.7802,6076.0
2023-08-18 13:55:00,219.22,219.22,219.01,219.19,5611.0,211.7608,211.7608,211.558,211.7319,5611.0
2023-08-18 14:00:00,219.15,219.25,219.13,219.21,3839.0,211.6932,211.7898,211.6739,211.7512,3839.0
2023-08-18 14:05:00,219.19,219.45,219.18,219.27,8637.0,211.7319,211.983,211.7222,211.8091,8637.0
2023-08-18 14:10:00,219.21,219.21,218.98,218.99,17602.0,211.7512,211.7512,211.529,211.5387,17602.0
2023-08-18 14:15:00,218.99,219.43,218.94,219.38,8964.0,211.5387,211.9637,211.4904,211.9154,8964.0
2023-08-18 14:20:00,219.33,219.41,219.15,219.24,4570.0,211.8671,211.9444,211.6932,211.7802,4570.0
2023-08-18 14:25:00,219.27,219.3,219.1,219.25,13312.0,211.8091,211.8381,211.6449,211.7898,13312.0
2023-08-18 14:30:00,219.28,219.48,219.21,219.36,11868.0,211.8188,212.012,211.7512,211.8961,11868.0
2023-08-18 14:35:00,219.42,219.45,219.33,219.37,5298.0,211.954,211.983,211.8671,211.9057,5298.0
2023-08-18 14:40:00,219.39,219.5,219.1,219.11,11462.0,211.9251,212.0313,211.6449,211.6546,11462.0
2023-08-18 14:45:00,219.16,219.21,219.1,219.14,18881.0,211.7029,211.7512,211.6449,211.6836,18881.0
2023-08-18 14:50:00,219.15,219.21,219.07,219.14,5814.0,211.6932,211.7512,211.616,211.6836,5814.0
2023-08-18 14:55:00,219.07,219.22,219.0,219.07,10493.0,211.616,211.7608,211.5483,211.616,10493.0
2023-08-18 15:00:00,219.03,219.11,218.9,219.07,10681.0,211.5773,211.6546,211.4517,211.616,10681.0
2023-08-18 15:05:00,219.11,219.3,219.05,219.05,20915.0,211.6546,211.8381,211.5966,211.5966,20915.0
2023-08-18 15:10:00,219.06,219.06,218.85,219.02,22592.0,211.6063,211.6063,211.4034,211.5677,22592.0
2023-08-18 15:15:00,218.98,219.14,218.97,219.06,15189.0,211.529,211.6836,211.5194,211.6063,15189.0
2023-08-18 15:20:00,219.06,219.22,219.0,219.11,18330.0,211.6063,211.7608,211.5483,211.6546,18330.0
2023-08-18 15:25:00,219.11,219.4,219.05,219.32,16965.0,211.6546,211.9347,211.5966,211.8574,16965.0
2023-08-18 15:30:00,219.32,219.45,219.29,219.39,13729.0,211.8574,211.983,211.8285,211.9251,13729.0
2023-08-18 15:35:00,219.39,219.5,219.17,219.2,18360.0,211.9251,212.0313,211.7126,211.7415,18360.0
2023-08-18 15:40:00,219.24,219.39,219.2,219.37,15028.0,211.7802,211.9251,211.7415,211.9057,15028.0
2023-08-18 15:45:00,219.34,219.95,219.29,219.66,16652.0,211.8768,212.466,211.8285,212.1859,16652.0
2023-08-18 15:50:00,219.73,219.85,219.35,219.36,33592.0,212.2535,212.3694,211.8864,211.8961,33592.0
2023-08-18 15:55:00,219.33,219.47,219.02,219.46,114370.0,211.8671,212.0023,211.5677,211.9927,114370.0
2023-08-21 09:30:00,218.62,220.62,218.26,220.62,80376.0,211.1813,213.1132,210.8335,213.1132,80376.0
2023-08-21 09:35:00,220.62,220.62,219.49,220.57,21350.0,213.1132,213.1132,212.0217,213.0649,21350.0
2023-08-21 09:40:00,220.52,220.61,219.53,219.53,33344.0,213.0166,213.1036,212.0603,212.0603,33344.0
2023-08-21 09:45:00,219.59,219.69,219.07,219.33,11607.0,212.1183,212.2149,211.616,211.8671,11607.0
2023-08-21 09:50:00,219.37,219.48,218.69,218.99,17348.0,211.9057,212.012,211.2489,211.5387,17348.0
2023-08-21 09:55:00,218.95,220.0,218.91,219.76,17180.0,211.5,212.5143,211.4614,212.2825,17180.0
2023-08-21 10:00:00,219.67,219.67,218.9,219.49,15511.0,212.1955,212.1955,211.4517,212.0217,15511.0
2023-08-21 10:05:00,219.49,219.72,219.41,219.5,26454.0,212.0217,212.2438,211.9444,212.0313,26454.0
2023-08-21 10:10:00,219.47,219.58,218.81,218.89,16811.0,212.0023,212.1086,211.3648,211.4421,16811.0
2023-08-21 10:15:00,218.71,218.78,218.31,218.56,42529.0,211.2682,211.3358,210.8818,211.1233,42529.0
2023-08-21 10:20:00,218.53,218.53,218.06,218.15,13628.0,211.0943,211.0943,210.6403,210.7273,13628.0
2023-08-21 10:25:00,218.1,218.15,217.46,217.46,10603.0,210.679,210.7273,210.0607,210.0607,10603.0
2023-08-21 10:30:00,217.38,217.53,217.17,217.26,10702.0,209.9835,210.1284,209.7806,209.8675,10702.0
2023-08-21 10:35:00,217.2,217.63,217.12,217.52,13517.0,209.8096,210.225,209.7323,210.1187,13517.0
2023-08-21 10:40:00,217.5,217.54,217.23,217.53,20755.0,210.0994,210.138,209.8386,210.1284,20755.0
2023-08-21 10:45:00,217.5,217.75,217.46,217.71,11271.0,210.0994,210.3409,210.0607,210.3022,11271.0
2023-08-21 10:50:00,217.78,217.79,217.41,217.59,8551.0,210.3698,210.3795,210.0124,210.1863,8551.0
2023-08-21 10:55:00,217.64,217.71,217.41,217.56,11112.0,210.2346,210.3022,210.0124,210.1573,11112.0
2023-08-21 11:00:00,217.56,217.7,217.39,217.55,11481.0,210.1573,210.2926,209.9931,210.1477,11481.0
2023-08-21 11:05:00,217.54,217.7,217.53,217.6,9283.0,210.138,210.2926,210.1284,210.196,9283.0
2023-08-21 11:10:00,217.59,217.75,217.27,217.3,7046.0,210.1863,210.3409,209.8772,209.9062,7046.0
2023-08-21 11:15:00,217.29,217.33,217.08,217.22,8913.0,209.8965,209.9352,209.6937,209.8289,8913.0
2023-08-21 11:20:00,217.23,217.23,216.97,217.05,7681.0,209.8386,209.8386,209.5874,209.6647,7681.0
2023-08-21 11:25:00,217.0,217.07,216.78,216.93,9178.0,209.6164,209.684,209.4039,209.5488,9178.0
2023-08-21 11:30:00,216.97,217.02,216.85,216.99,7714.0,209.5874,209.6357,209.4715,209.6067,7714.0
2023-08-21 11:35:00,216.99,217.2,216.9,217.01,8326.0,209.6067,209.8096,209.5198,209.626,8326.0
2023-08-21 11:40:00,216.97,216.99,216.32,216.53,15038.0,209.5874,209.6067,208.9595,209.1624,15038.0
2023-08-21 11:45:00,216.51,216.68,216.5,216.53,8275.0,209.1431,209.3073,209.1334,209.1624,8275.0
2023-08-21 11:50:00,216.49,216.62,216.36,216.36,10376.0,209.1237,209.2493,208.9982,208.9982,10376.0
2023-08-21 11:55:00,216.35,216.72,216.32,216.63,5648.0,208.9885,209.3459,208.9595,209.259,5648.0
2023-08-21 12:00:00,216.61,216.72,216.59,216.69,8778.0,209.2397,209.3459,209.2203,209.3169,8778.0
2023-08-21 12:05:00,216.72,216.76,216.45,216.46,5712.0,209.3459,209.3846,209.0851,209.0948,5712.0
2023-08-21 12:10:00,216.51,216.62,216.25,216.62,8884.0,209.1431,209.2493,208.8919,209.2493,8884.0
2023-08-21 12:15:00,216.61,216.83,216.52,216.74,6341.0,209.2397,209.4522,209.1527,209.3652,6341.0
2023-08-21 12:20:00,216.71,217.0,216.63,216.99,5736.0,209.3363,209.6164,209.259,209.6067,5736.0
2023-08-21 12:25:00,216.99,217.0,216.82,216.93,9238.0,209.6067,209.6164,209.4425,209.5488,9238.0
2023-08-21 12:30:00,216.94,217.09,216.94,217.08,7771.0,209.5584,209.7033,209.5584,209.6937,7771.0
2023-08-21 12:35:00,217.03,217.15,216.88,216.92,9592.0,209.6454,209.7613,209.5005,209.5391,9592.0
2023-08-21 12:40:00,216.91,217.04,216.89,216.96,6813.0,209.5294,209.655,209.5101,209.5777,6813.0
2023-08-21 12:45:00,216.95,217.15,216.88,217.14,6176.0,209.5681,209.7613,209.5005,209.7516,6176.0
2023-08-21 12:50:00,217.15,217.26,217.1,217.19,6320.0,209.7613,209.8675,209.713,209.7999,6320.0
2023-08-21 12:55:00,217.22,217.72,217.19,217.62,12420.0,209.8289,210.3119,209.7999,210.2153,12420.0
2023-08-21 13:00:00,217.61,217.65,217.44,217.47,19342.0,210.2056,210.2443,210.0414,210.0704,19342.0
2023-08-21 13:05:00,217.47,217.62,217.37,217.37,7875.0,210.0704,210.2153,209.9738,209.9738,7875.0
2023-08-21 13:10:00,217.4,217.43,217.15,217.16,6846.0,210.0028,210.0318,209.7613,209.7709,6846.0
2023-08-21 13:15:00,217.2,217.56,217.2,217.56,5816.0,209.8096,210.1573,209.8096,210.1573,5816.0
2023-08-21 13:20:00,217.55,217.6,217.42,217.46,6094.0,210.1477,210.196,210.0221,210.0607,6094.0
2023-08-21 13:25:00,217.5,217.6,217.41,217.51,7877.0,210.0994,210.196,210.0124,210.109,7877.0
2023-08-21 13:30:00,217.52,217.69,217.42,217.63,11798.0,210.1187,210.2829,210.0221,210.225,11798.0
2023-08-21 13:35:00,217.65,217.73,217.51,217.53,7565.0,210.2443,210.3215,210.109,210.1284,7565.0
2023-08-21 13:40:00,217.57,217.74,217.5,217.62,11943.0,210.167,210.3312,210.0994,210.2153,11943.0
2023-08-21 13:45:00,217.66,217.69,217.57,217.63,9466.0,210.2539,210.2829,210.167,210.225,9466.0
2023-08-21 13:50:00,217.63,217.73,217.55,217.62,19251.0,210.225,210.3215,210.1477,210.2153,19251.0
2023-08-21 13:55:00,217.6,217.74,217.33,217.38,11960.0,210.196,210.3312,209.9352,209.9835,11960.0
2023-08-21 14:00:00,217.42,217.62,217.24,217.27,9895.0,210.0221,210.2153,209.8482,209.8772,9895.0
2023-08-21 14:05:00,217.26,217.67,217.23,217.55,7615.0,209.8675,210.2636,209.8386,210.1477,7615.0
2023-08-21 14:10:00,217.53,217.64,217.48,217.61,6658.0,210.1284,210.2346,210.0801,210.2056,6658.0
2023-08-21 14:15:00,217.61,217.72,217.5,217.52,13447.0,210.2056,210.3119,210.0994,210.1187,13447.0
2023-08-21 14:20:00,217.53,217.63,217.48,217.49,6993.0,210.1284,210.225,210.0801,210.0897,6993.0
2023-08-21 14:25:00,217.48,217.64,217.36,217.54,13764.0,210.0801,210.2346,209.9641,210.138,13764.0
2023-08-21 14:30:00,217.57,217.65,217.39,217.4,12334.0,210.167,210.2443,209.9931,210.0028,12334.0
2023-08-21 14:35:00,217.45,217.63,217.42,217.52,10524.0,210.0511,210.225,210.0221,210.1187,10524.0
2023-08-21 14:40:00,217.53,217.67,217.49,217.6,11504.0,210.1284,210.2636,210.0897,210.196,11504.0
2023-08-21 14:45:00,217.61,217.92,217.54,217.89,15509.0,210.2056,210.5051,210.138,210.4761,15509.0
2023-08-21 14:50:00,217.91,217.99,217.86,217.95,9565.0,210.4954,210.5727,210.4471,210.5341,9565.0
2023-08-21 14:55:00,217.96,218.03,217.83,217.97,11406.0,210.5437,210.6113,210.4181,210.5534,11406.0
2023-08-21 15:00:00,217.97,218.22,217.97,218.16,14919.0,210.5534,210.7949,210.5534,210.7369,14919.0
2023-08-21 15:05:00,218.18,218.36,218.03,218.31,18644.0,210.7562,210.9301,210.6113,210.8818,18644.0
2023-08-21 15:10:00,218.29,218.36,218.23,218.36,12110.0,210.8625,210.9301,210.8045,210.9301,12110.0
2023-08-21 15:15:00,218.38,218.45,218.35,218.37,18091.0,210.9494,211.017,210.9205,210.9398,18091.0
2023-08-21 15:20:00,218.37,218.44,218.21,218.31,24754.0,210.9398,211.0074,210.7852,210.8818,24754.0
2023-08-21 15:25:00,218.35,218.45,218.31,218.33,14493.0,210.9205,211.017,210.8818,210.9011,14493.0
2023-08-21 15:30:00,218.34,218.34,218.13,218.2,17859.0,210.9108,210.9108,210.7079,210.7756,17859.0
2023-08-21 15:35:00,218.2,218.29,218.02,218.19,21152.0,210.7756,210.8625,210.6017,210.7659,21152.0
2023-08-21 15:40:00,218.18,218.4,218.17,218.37,28423.0,210.7562,210.9688,210.7466,210.9398,28423.0
2023-08-21 15:45:00,218.36,218.54,218.29,218.54,57460.0,210.9301,211.104,210.8625,211.104,57460.0
2023-08-21 15:50:00,218.55,218.64,217.93,218.02,74020.0,211.1136,211.2006,210.5147,210.6017,74020.0
2023-08-21 15:55:00,218.01,218.04,217.48,217.62,188541.0,210.592,210.621,210.0801,210.2153,188541.0
2023-08-22 09:30:00,222.06,225.99,221.23,225.94,136249.0,214.5042,218.3005,213.7025,218.2522,136249.0
2023-08-22 09:35:00,225.96,227.29,225.02,225.49,140501.0,218.2715,219.5563,217.3635,217.8175,140501.0
2023-08-22 09:40:00,225.43,226.36,224.8,226.13,65541.0,217.7595,218.6579,217.151,218.4357,65541.0
2023-08-22 09:45:00,226.25,226.68,222.54,223.99,64387.0,218.5516,218.967,214.9679,216.3685,64387.0
2023-08-22 09:50:00,224.11,224.77,222.76,223.73,49352.0,216.4845,217.122,215.1804,216.1174,49352.0
2023-08-22 09:55:00,223.8,224.87,223.36,224.53,51466.0,216.185,217.2186,215.76,216.8902,51466.0
2023-08-22 10:00:00,224.35,225.1,224.02,224.88,38631.0,216.7163,217.4408,216.3975,217.2283,38631.0
2023-08-22 10:05:00,224.93,225.34,224.75,224.87,43210.0,217.2766,217.6726,217.1027,217.2186,43210.0
2023-08-22 10:10:00,224.91,225.28,224.32,224.62,41113.0,217.2572,217.6147,216.6873,216.9771,41113.0
2023-08-22 10:15:00,224.74,225.24,224.57,224.92,46358.0,217.093,217.576,216.9288,217.2669,46358.0
2023-08-22 10:20:00,225.03,225.07,224.73,224.92,21783.0,217.3732,217.4118,217.0834,217.2669,21783.0
2023-08-22 10:25:00,224.79,224.83,224.0,224.45,26078.0,217.1413,217.18,216.3782,216.8129,26078.0
2023-08-22 10:30:00,224.44,225.0,224.41,224.8,19984.0,216.8032,217.3442,216.7743,217.151,19984.0
2023-08-22 10:35:00,224.71,225.31,224.68,225.14,17010.0,217.064,217.6436,217.0351,217.4794,17010.0
2023-08-22 10:40:00,225.2,225.5,224.83,225.34,24252.0,217.5374,217.8272,217.18,217.6726,24252.0
2023-08-22 10:45:00,225.41,225.95,225.22,225.74,34596.0,217.7402,218.2619,217.5567,218.059,34596.0
2023-08-22 10:50:00,225.79,226.45,225.52,226.27,50288.0,218.1073,218.7448,217.8465,218.571,50288.0
2023-08-22 10:55:00,226.33,226.73,226.2,226.29,31722.0,218.6289,219.0153,218.5033,218.5903,31722.0
2023-08-22 11:00:00,226.33,226.61,225.51,225.85,20661.0,218.6289,218.8994,217.8368,218.1653,20661.0
2023-08-22 11:05:00,225.77,225.77,225.12,225.6,13809.0,218.088,218.088,217.4601,217.9238,13809.0
2023-08-22 11:10:00,225.58,225.81,225.19,225.39,13486.0,217.9044,218.1266,217.5277,217.7209,13486.0
2023-08-22 11:15:00,225.28,225.5,225.01,225.4,10628.0,217.6147,217.8272,217.3538,217.7306,10628.0
2023-08-22 11:20:00,225.42,225.96,225.42,225.62,22133.0,217.7499,218.2715,217.7499,217.9431,22133.0
2023-08-22 11:25:00,225.71,226.2,225.69,226.05,13142.0,218.03,218.5033,218.0107,218.3585,13142.0
2023-08-22 11:30:00,226.03,226.49,226.02,226.31,21344.0,218.3391,218.7835,218.3295,218.6096,21344.0
2023-08-22 11:35:00,226.28,226.64,226.08,226.29,29523.0,218.5806,218.9284,218.3874,218.5903,29523.0
2023-08-22 11:40:00,226.33,226.33,225.81,225.81,9029.0,218.6289,218.6289,218.1266,218.1266,9029.0
2023-08-22 11:45:00,225.89,225.91,225.32,225.67,14485.0,218.2039,218.2232,217.6533,217.9914,14485.0
2023-08-22 11:50:00,225.64,225.67,225.19,225.3,12319.0,217.9624,217.9914,217.5277,217.634,12319.0
2023-08-22 11:55:00,225.24,225.39,225.19,225.25,14503.0,217.576,217.7209,217.5277,217.5857,14503.0
2023-08-22 12:00:00,225.25,225.51,225.21,225.31,12309.0,217.5857,217.8368,217.547,217.6436,12309.0
2023-08-22 12:05:00,225.34,225.42,225.02,225.11,20463.0,217.6726,217.7499,217.3635,217.4504,20463.0
2023-08-22 12:10:00,225.16,225.22,224.75,224.78,14037.0,217.4987,217.5567,217.1027,217.1317,14037.0
2023-08-22 12:15:00,224.74,225.02,224.67,225.0,11866.0,217.093,217.3635,217.0254,217.3442,11866.0
2023-08-22 12:20:00,225.03,225.17,224.88,225.04,14155.0,217.3732,217.5084,217.2283,217.3828,14155.0
2023-08-22 12:25:00,225.0,225.08,224.78,225.01,12151.0,217.3442,217.4215,217.1317,217.3538,12151.0
2023-08-22 12:30:00,225.05,225.13,224.82,225.09,15142.0,217.3925,217.4698,217.1703,217.4311,15142.0
2023-08-22 12:35:00,225.12,225.81,225.1,225.77,14080.0,217.4601,218.1266,217.4408,218.088,14080.0
2023-08-22 12:40:00,225.76,225.94,225.63,225.66,12992.0,218.0783,218.2522,217.9527,217.9817,12992.0
2023-08-22 12:45:00,225.65,225.81,225.55,225.64,13323.0,217.9721,218.1266,217.8755,217.9624,13323.0
2023-08-22 12:50:00,225.62,226.02,225.62,226.01,18158.0,217.9431,218.3295,217.9431,218.3198,18158.0
2023-08-22 12:55:00,226.04,226.25,225.86,225.86,17415.0,218.3488,218.5516,218.1749,218.1749,17415.0
2023-08-22 13:00:00,225.91,226.05,225.56,225.77,17234.0,218.2232,218.3585,217.8851,218.088,17234.0
2023-08-22 13:05:00,225.81,225.86,225.52,225.85,15077.0,218.1266,218.1749,217.8465,218.1653,15077.0
2023-08-22 13:10:00,225.83,225.84,225.47,225.58,15429.0,218.1459,218.1556,217.7982,217.9044,15429.0
2023-08-22 13:15:00,225.5,225.64,225.3,225.5,16058.0,217.8272,217.9624,217.634,217.8272,16058.0
2023-08-22 13:20:00,225.52,225.69,225.32,225.57,13713.0,217.8465,218.0107,217.6533,217.8948,13713.0
2023-08-22 13:25:00,225.59,225.68,225.52,225.54,15561.0,217.9141,218.001,217.8465,217.8658,15561.0
2023-08-22 13:30:00,225.56,225.68,225.46,225.68,5352.0,217.8851,218.001,217.7885,218.001,5352.0
2023-08-22 13:35:00,225.74,226.0,225.64,225.73,12721.0,218.059,218.3102,217.9624,218.0493,12721.0
2023-08-22 13:40:00,225.71,225.71,225.25,225.31,9152.0,218.03,218.03,217.5857,217.6436,9152.0
2023-08-22 13:45:00,225.36,225.63,225.24,225.55,7961.0,217.6919,217.9527,217.576,217.8755,7961.0
2023-08-22 13:50:00,225.51,225.66,225.49,225.66,5007.0,217.8368,217.9817,217.8175,217.9817,5007.0
2023-08-22 13:55:00,225.6,225.9,225.58,225.87,10156.0,217.9238,218.2136,217.9044,218.1846,10156.0
2023-08-22 14:00:00,225.92,226.16,225.86,225.96,15239.0,218.2329,218.4647,218.1749,218.2715,15239.0
2023-08-22 14:05:00,225.99,226.13,225.88,226.13,14461.0,218.3005,218.4357,218.1942,218.4357,14461.0
2023-08-22 14:10:00,226.13,226.28,225.96,225.97,11545.0,218.4357,218.5806,218.2715,218.2812,11545.0
2023-08-22 14:15:00,226.0,226.11,225.94,226.05,5622.0,218.3102,218.4164,218.2522,218.3585,5622.0
2023-08-22 14:20:00,226.05,226.1,225.75,225.78,19301.0,218.3585,218.4068,218.0687,218.0976,19301.0
2023-08-22 14:25:00,225.82,226.12,225.79,226.06,9834.0,218.1363,218.4261,218.1073,218.3681,9834.0
2023-08-22 14:30:00,226.06,226.11,225.71,225.84,11997.0,218.3681,218.4164,218.03,218.1556,11997.0
2023-08-22 14:35:00,225.89,225.96,225.64,225.75,16511.0,218.2039,218.2715,217.9624,218.0687,16511.0
2023-08-22 14:40:00,225.81,225.81,225.46,225.58,10924.0,218.1266,218.1266,217.7885,217.9044,10924.0
2023-08-22 14:45:00,225.67,225.67,225.4,225.41,11225.0,217.9914,217.9914,217.7306,217.7402,11225.0
2023-08-22 14:50:00,225.34,225.56,225.34,225.55,28649.0,217.6726,217.8851,217.6726,217.8755,28649.0
2023-08-22 14:55:00,225.49,225.57,225.36,225.57,24066.0,217.8175,217.8948,217.6919,217.8948,24066.0
2023-08-22 15:00:00,225.6,225.75,225.59,225.67,16288.0,217.9238,218.0687,217.9141,217.9914,16288.0
2023-08-22 15:05:00,225.72,225.85,225.64,225.8,10200.0,218.0397,218.1653,217.9624,218.117,10200.0
2023-08-22 15:10:00,225.81,226.09,225.78,225.98,31420.0,218.1266,218.3971,218.0976,218.2908,31420.0
2023-08-22 15:15:00,226.0,226.06,225.86,226.06,16788.0,218.3102,218.3681,218.1749,218.3681,16788.0
2023-08-22 15:20:00,226.02,226.18,225.94,226.03,29122.0,218.3295,218.484,218.2522,218.3391,29122.0
2023-08-22 15:25:00,226.03,226.33,225.8,225.81,41100.0,218.3391,218.6289,218.117,218.1266,41100.0
2023-08-22 15:30:00,225.81,225.86,225.37,225.51,30446.0,218.1266,218.1749,217.7016,217.8368,30446.0
2023-08-22 15:35:00,225.47,225.51,225.16,225.19,28990.0,217.7982,217.8368,217.4987,217.5277,28990.0
2023-08-22 15:40:00,225.17,225.32,225.05,225.24,39011.0,217.5084,217.6533,217.3925,217.576,39011.0
2023-08-22 15:45:00,225.24,225.43,225.14,225.18,50175.0,217.576,217.7595,217.4794,217.5181,50175.0
2023-08-22 15:50:00,225.14,225.66,225.14,225.55,82022.0,217.4794,217.9817,217.4794,217.8755,82022.0
2023-08-22 15:55:00,225.56,225.84,225.55,225.74,191544.0,217.8851,218.1556,217.8755,218.059,191544.0
2023-08-23 09:30:00,225.96,227.5,225.84,226.01,75698.0,218.2715,219.7591,218.1556,218.3198,75698.0
2023-08-23 09:35:00,226.18,227.0,225.53,225.92,27050.0,218.484,219.2761,217.8561,218.2329,27050.0
2023-08-23 09:40:00,225.79,226.31,225.5,226.02,12421.0,218.1073,218.6096,217.8272,218.3295,12421.0
2023-08-23 09:45:00,225.81,226.0,224.84,225.51,18655.0,218.1266,218.3102,217.1896,217.8368,18655.0
2023-08-23 09:50:00,225.49,226.48,225.48,226.31,26419.0,217.8175,218.7738,217.8078,218.6096,26419.0
2023-08-23 09:55:00,226.34,226.85,226.27,226.38,11571.0,218.6386,219.1312,218.571,218.6772,11571.0
2023-08-23 10:00:00,226.69,226.7,226.0,226.16,13851.0,218.9767,218.9863,218.3102,218.4647,13851.0
2023-08-23 10:05:00,226.23,226.34,225.96,226.28,10164.0,218.5323,218.6386,218.2715,218.5806,10164.0
2023-08-23 10:10:00,226.22,226.35,226.03,226.24,10308.0,218.5227,218.6482,218.3391,218.542,10308.0
2023-08-23 10:15:00,226.15,226.46,225.96,226.13,12959.0,218.455,218.7545,218.2715,218.4357,12959.0
2023-08-23 10:20:00,226.02,226.03,225.66,225.88,9529.0,218.3295,218.3391,217.9817,218.1942,9529.0
2023-08-23 10:25:00,225.9,225.97,225.51,225.71,8562.0,218.2136,218.2812,217.8368,218.03,8562.0
2023-08-23 10:30:00,225.83,225.92,225.6,225.9,12424.0,218.1459,218.2329,217.9238,218.2136,12424.0
2023-08-23 10:35:00,225.88,226.02,225.79,225.94,8296.0,218.1942,218.3295,218.1073,218.2522,8296.0
2023-08-23 10:40:00,225.98,226.37,225.94,226.27,9143.0,218.2908,218.6676,218.2522,218.571,9143.0
2023-08-23 10:45:00,226.28,226.33,225.75,226.14,12678.0,218.5806,218.6289,218.0687,218.4454,12678.0
2023-08-23 10:50:00,226.09,226.16,225.96,226.15,6134.0,218.3971,218.4647,218.2715,218.455,6134.0
2023-08-23 10:55:00,226.04,226.11,225.86,225.86,13085.0,218.3488,218.4164,218.1749,218.1749,13085.0
2023-08-23 11:00:00,225.91,225.91,225.13,225.27,15506.0,218.2232,218.2232,217.4698,217.605,15506.0
2023-08-23 11:05:00,225.37,225.6,225.18,225.56,12137.0,217.7016,217.9238,217.5181,217.8851,12137.0
2023-08-23 11:10:00,225.54,225.87,225.48,225.87,15819.0,217.8658,218.1846,217.8078,218.1846,15819.0
2023-08-23 11:15:00,225.84,225.94,225.54,225.59,13382.0,218.1556,218.2522,217.8658,217.9141,13382.0
2023-08-23 11:20:00,225.63,225.79,225.45,225.52,8523.0,217.9527,218.1073,217.7789,217.8465,8523.0
2023-08-23 11:25:00,225.44,225.62,225.29,225.62,12562.0,217.7692,217.9431,217.6243,217.9431,12562.0
2023-08-23 11:30:00,225.61,225.9,225.57,225.89,23314.0,217.9334,218.2136,217.8948,218.2039,23314.0
2023-08-23 11:35:00,225.89,225.98,225.66,225.73,8733.0,218.2039,218.2908,217.9817,218.0493,8733.0
2023-08-23 11:40:00,225.71,225.85,225.45,225.63,7057.0,218.03,218.1653,217.7789,217.9527,7057.0
2023-08-23 11:45:00,225.56,225.81,225.44,225.64,8396.0,217.8851,218.1266,217.7692,217.9624,8396.0
2023-08-23 11:50:00,225.65,225.69,225.48,225.51,5231.0,217.9721,218.0107,217.8078,217.8368,5231.0
2023-08-23 11:55:00,225.48,225.72,225.48,225.61,5540.0,217.8078,218.0397,217.8078,217.9334,5540.0
2023-08-23 12:00:00,225.67,226.02,225.65,225.83,12615.0,217.9914,218.3295,217.9721,218.1459,12615.0
2023-08-23 12:05:00,225.78,225.83,225.61,225.65,7434.0,218.0976,218.1459,217.9334,217.9721,7434.0
2023-08-23 12:10:00,225.63,225.72,225.58,225.72,3465.0,217.9527,218.0397,217.9044,218.0397,3465.0
2023-08-23 12:15:00,225.62,225.72,225.59,225.61,9152.0,217.9431,218.0397,217.9141,217.9334,9152.0
2023-08-23 12:20:00,225.58,225.69,225.52,225.65,5006.0,217.9044,218.0107,217.8465,217.9721,5006.0
2023-08-23 12:25:00,225.71,225.78,225.61,225.63,8275.0,218.03,218.0976,217.9334,217.9527,8275.0
2023-08-23 12:30:00,225.69,225.77,225.53,225.68,6434.0,218.0107,218.088,217.8561,218.001,6434.0
2023-08-23 12:35:00,225.66,225.83,225.62,225.83,4660.0,217.9817,218.1459,217.9431,218.1459,4660.0
2023-08-23 12:40:00,225.78,226.3,225.77,226.3,9254.0,218.0976,218.5999,218.088,218.5999,9254.0
2023-08-23 12:45:00,226.25,226.48,226.22,226.48,6765.0,218.5516,218.7738,218.5227,218.7738,6765.0
2023-08-23 12:50:00,226.48,226.62,226.42,226.6,8167.0,218.7738,218.9091,218.7159,218.8897,8167.0
2023-08-23 12:55:00,226.6,226.8,226.6,226.77,10338.0,218.8897,219.0829,218.8897,219.054,10338.0
2023-08-23 13:00:00,226.76,227.2,226.72,227.17,14316.0,219.0443,219.4693,219.0057,219.4403,14316.0
2023-08-23 13:05:00,227.16,227.31,227.04,227.26,16686.0,219.4307,219.5756,219.3148,219.5273,16686.0
2023-08-23 13:10:00,227.24,227.32,226.97,227.03,12603.0,219.508,219.5852,219.2471,219.3051,12603.0
2023-08-23 13:15:00,226.97,227.09,226.89,227.04,13699.0,219.2471,219.3631,219.1699,219.3148,13699.0
2023-08-23 13:20:00,226.9,226.97,226.72,226.97,6888.0,219.1795,219.2471,219.0057,219.2471,6888.0
2023-08-23 13:25:00,226.91,226.91,226.76,226.78,4465.0,219.1892,219.1892,219.0443,219.0636,4465.0
2023-08-23 13:30:00,226.81,226.93,226.75,226.76,9324.0,219.0926,219.2085,219.0346,219.0443,9324.0
2023-08-23 13:35:00,226.77,226.79,226.56,226.75,10905.0,219.054,219.0733,218.8511,219.0346,10905.0
2023-08-23 13:40:00,226.76,226.99,226.74,226.99,6859.0,219.0443,219.2665,219.025,219.2665,6859.0
2023-08-23 13:45:00,226.95,226.99,226.65,226.77,5932.0,219.2278,219.2665,218.938,219.054,5932.0
2023-08-23 13:50:00,226.7,226.73,226.38,226.39,3783.0,218.9863,219.0153,218.6772,218.6869,3783.0
2023-08-23 13:55:00,226.34,226.44,226.28,226.42,3761.0,218.6386,218.7352,218.5806,218.7159,3761.0
2023-08-23 14:00:00,226.47,226.47,226.13,226.13,3921.0,218.7642,218.7642,218.4357,218.4357,3921.0
2023-08-23 14:05:00,226.13,226.23,225.97,225.98,9964.0,218.4357,218.5323,218.2812,218.2908,9964.0
2023-08-23 14:10:00,225.96,226.08,225.93,226.02,5036.0,218.2715,218.3874,218.2425,218.3295,5036.0
2023-08-23 14:15:00,225.9,226.51,225.9,226.4,20119.0,218.2136,218.8028,218.2136,218.6965,20119.0
2023-08-23 14:20:00,226.37,226.5,225.9,226.15,9084.0,218.6676,218.7931,218.2136,218.455,9084.0
2023-08-23 14:25:00,226.18,226.3,226.15,226.26,4389.0,218.484,218.5999,218.455,218.5613,4389.0
2023-08-23 14:30:00,226.27,226.3,226.12,226.25,4685.0,218.571,218.5999,218.4261,218.5516,4685.0
2023-08-23 14:35:00,226.25,226.28,225.83,225.91,5395.0,218.5516,218.5806,218.1459,218.2232,5395.0
2023-08-23 14:40:00,225.93,226.09,225.92,226.06,6367.0,218.2425,218.3971,218.2329,218.3681,6367.0
2023-08-23 14:45:00,226.01,226.29,226.0,226.24,8425.0,218.3198,218.5903,218.3102,218.542,8425.0
2023-08-23 14:50:00,226.28,226.55,226.26,226.39,14222.0,218.5806,218.8414,218.5613,218.6869,14222.0
2023-08-23 14:55:00,226.41,226.54,226.09,226.12,11701.0,218.7062,218.8318,218.3971,218.4261,11701.0
2023-08-23 15:00:00,226.12,226.23,225.94,226.22,9739.0,218.4261,218.5323,218.2522,218.5227,9739.0
2023-08-23 15:05:00,226.24,226.36,226.13,226.29,7804.0,218.542,218.6579,218.4357,218.5903,7804.0
2023-08-23 15:10:00,226.27,226.3,226.05,226.11,7644.0,218.571,218.5999,218.3585,218.4164,7644.0
2023-08-23 15:15:00,226.12,226.27,226.1,226.18,8925.0,218.4261,218.571,218.4068,218.484,8925.0
2023-08-23 15:20:00,226.15,226.32,226.02,226.3,11555.0,218.455,218.6193,218.3295,218.5999,11555.0
2023-08-23 15:25:00,226.35,227.15,226.28,227.03,35618.0,218.6482,219.421,218.5806,219.3051,35618.0
2023-08-23 15:30:00,227.08,227.19,226.65,226.69,19933.0,219.3534,219.4597,218.938,218.9767,19933.0
2023-08-23 15:35:00,226.66,226.9,226.55,226.7,25619.0,218.9477,219.1795,218.8414,218.9863,25619.0
2023-08-23 15:40:00,226.73,227.03,226.67,226.98,20236.0,219.0153,219.3051,218.9574,219.2568,20236.0
2023-08-23 15:45:00,226.98,227.06,226.88,226.97,28686.0,219.2568,219.3341,219.1602,219.2471,28686.0
2023-08-23 15:50:00,227.02,227.15,227.0,227.04,51024.0,219.2954,219.421,219.2761,219.3148,51024.0
2023-08-23 15:55:00,227.05,227.24,226.89,227.22,169946.0,219.3244,219.508,219.1699,219.4886,169946.0
2023-08-24 09:30:00,226.79,227.96,226.7,227.59,43261.0,219.0733,220.2035,218.9863,219.8461,43261.0
2023-08-24 09:35:00,227.76,227.79,226.54,226.89,12505.0,220.0103,220.0392,218.8318,219.1699,12505.0
2023-08-24 09:40:00,226.79,227.78,226.76,227.66,24562.0,219.0733,220.0296,219.0443,219.9137,24562.0
2023-08-24 09:45:00,227.56,228.29,227.48,228.19,27537.0,219.8171,220.5222,219.7398,220.4256,27537.0
2023-08-24 09:50:00,228.26,228.29,227.83,227.96,15680.0,220.4933,220.5222,220.0779,220.2035,15680.0
2023-08-24 09:55:00,228.07,228.62,228.06,228.55,9010.0,220.3097,220.841,220.3001,220.7734,9010.0
2023-08-24 10:00:00,228.66,228.94,228.29,228.37,23576.0,220.8796,221.1501,220.5222,220.5995,23576.0
2023-08-24 10:05:00,228.33,228.44,227.81,227.94,9807.0,220.5609,220.6671,220.0586,220.1841,9807.0
2023-08-24 10:10:00,227.86,227.88,227.36,227.39,9660.0,220.1069,220.1262,219.6239,219.6529,9660.0
2023-08-24 10:15:00,227.38,227.59,227.29,227.55,9302.0,219.6432,219.8461,219.5563,219.8074,9302.0
2023-08-24 10:20:00,227.54,227.89,227.34,227.36,15116.0,219.7978,220.1358,219.6046,219.6239,15116.0
2023-08-24 10:25:00,227.36,227.68,227.23,227.56,8959.0,219.6239,219.933,219.4983,219.8171,8959.0
2023-08-24 10:30:00,227.52,227.52,226.95,226.95,3956.0,219.7784,219.7784,219.2278,219.2278,3956.0
2023-08-24 10:35:00,226.95,227.32,226.95,227.28,7217.0,219.2278,219.5852,219.2278,219.5466,7217.0
2023-08-24 10:40:00,227.4,227.44,226.75,226.78,5766.0,219.6625,219.7012,219.0346,219.0636,5766.0
2023-08-24 10:45:00,226.72,226.9,226.52,226.66,7811.0,219.0057,219.1795,218.8125,218.9477,7811.0
2023-08-24 10:50:00,226.65,226.84,226.51,226.77,16856.0,218.938,219.1216,218.8028,219.054,16856.0
2023-08-24 10:55:00,226.83,227.02,226.75,226.75,9769.0,219.1119,219.2954,219.0346,219.0346,9769.0
2023-08-24 11:00:00,226.63,226.63,226.19,226.43,15493.0,218.9187,218.9187,218.4937,218.7255,15493.0
2023-08-24 11:05:00,226.5,226.5,226.08,226.21,2972.0,218.7931,218.7931,218.3874,218.513,2972.0
2023-08-24 11:10:00,226.26,226.28,225.93,226.0,7300.0,218.5613,218.5806,218.2425,218.3102,7300.0
2023-08-24 11:15:00,225.93,225.94,225.62,225.69,14515.0,218.2425,218.2522,217.9431,218.0107,14515.0
2023-08-24 11:20:00,225.76,225.89,225.56,225.68,11254.0,218.0783,218.2039,217.8851,218.001,11254.0
2023-08-24 11:25:00,225.65,226.11,225.62,226.0,9876.0,217.9721,218.4164,217.9431,218.3102,9876.0
2023-08-24 11:30:00,225.92,226.06,225.84,225.96,7033.0,218.2329,218.3681,218.1556,218.2715,7033.0
2023-08-24 11:35:00,225.95,226.08,225.88,225.92,5140.0,218.2619,218.3874,218.1942,218.2329,5140.0
2023-08-24 11:40:00,225.93,226.1,225.72,225.78,8158.0,218.2425,218.4068,218.0397,218.0976,8158.0
2023-08-24 11:45:00,225.78,225.85,225.66,225.78,4819.0,218.0976,218.1653,217.9817,218.0976,4819.0
2023-08-24 11:50:00,225.84,225.93,225.67,225.7,7032.0,218.1556,218.2425,217.9914,218.0204,7032.0
2023-08-24 11:55:00,225.62,225.79,225.5,225.5,10328.0,217.9431,218.1073,217.8272,217.8272,10328.0
2023-08-24 12:00:00,225.51,225.78,225.51,225.72,7637.0,217.8368,218.0976,217.8368,218.0397,7637.0
2023-08-24 12:05:00,225.69,226.05,225.69,225.96,8308.0,218.0107,218.3585,218.0107,218.2715,8308.0
2023-08-24 12:10:00,225.92,226.05,225.89,225.96,4588.0,218.2329,218.3585,218.2039,218.2715,4588.0
2023-08-24 12:15:00,226.03,226.21,225.56,225.56,6660.0,218.3391,218.513,217.8851,217.8851,6660.0
2023-08-24 12:20:00,225.56,225.66,225.51,225.6,4490.0,217.8851,217.9817,217.8368,217.9238,4490.0
2023-08-24 12:25:00,225.55,225.65,225.27,225.42,5152.0,217.8755,217.9721,217.605,217.7499,5152.0
2023-08-24 12:30:00,225.36,225.72,225.36,225.66,5347.0,217.6919,218.0397,217.6919,217.9817,5347.0
2023-08-24 12:35:00,225.63,225.98,225.61,225.97,11938.0,217.9527,218.2908,217.9334,218.2812,11938.0
2023-08-24 12:40:00,225.99,226.21,225.99,226.06,4792.0,218.3005,218.513,218.3005,218.3681,4792.0
2023-08-24 12:45:00,226.04,226.1,225.86,225.96,3588.0,218.3488,218.4068,218.1749,218.2715,3588.0
2023-08-24 12:50:00,225.99,226.05,225.73,225.74,2834.0,218.3005,218.3585,218.0493,218.059,2834.0
2023-08-24 12:55:00,225.71,225.86,225.59,225.81,4089.0,218.03,218.1749,217.9141,218.1266,4089.0
2023-08-24 13:00:00,225.81,226.04,225.55,225.63,5990.0,218.1266,218.3488,217.8755,217.9527,5990.0
2023-08-24 13:05:00,225.52,225.65,225.5,225.53,5902.0,217.8465,217.9721,217.8272,217.8561,5902.0
2023-08-24 13:10:00,225.55,225.75,225.55,225.66,4236.0,217.8755,218.0687,217.8755,217.9817,4236.0
2023-08-24 13:15:00,225.6,225.72,225.58,225.69,7649.0,217.9238,218.0397,217.9044,218.0107,7649.0
2023-08-24 13:20:00,225.62,225.69,225.57,225.69,2569.0,217.9431,218.0107,217.8948,218.0107,2569.0
2023-08-24 13:25:00,225.68,225.71,225.51,225.63,5486.0,218.001,218.03,217.8368,217.9527,5486.0
2023-08-24 13:30:00,225.66,225.76,225.5,225.51,5536.0,217.9817,218.0783,217.8272,217.8368,5536.0
2023-08-24 13:35:00,225.48,225.5,225.11,225.29,21025.0,217.8078,217.8272,217.4504,217.6243,21025.0
2023-08-24 13:40:00,225.35,225.36,224.92,224.93,16180.0,217.6823,217.6919,217.2669,217.2766,16180.0
2023-08-24 13:45:00,224.91,225.17,224.91,225.06,10686.0,217.2572,217.5084,217.2572,217.4021,10686.0
2023-08-24 13:50:00,225.04,225.22,224.91,225.18,10148.0,217.3828,217.5567,217.2572,217.5181,10148.0
2023-08-24 13:55:00,225.21,225.27,225.03,225.24,15453.0,217.547,217.605,217.3732,217.576,15453.0
2023-08-24 14:00:00,225.28,225.56,225.19,225.22,5028.0,217.6147,217.8851,217.5277,217.5567,5028.0
2023-08-24 14:05:00,225.19,225.26,225.02,225.02,5788.0,217.5277,217.5953,217.3635,217.3635,5788.0
2023-08-24 14:10:00,225.01,225.18,224.96,225.17,10442.0,217.3538,217.5181,217.3055,217.5084,10442.0
2023-08-24 14:15:00,225.16,225.17,224.78,224.78,6809.0,217.4987,217.5084,217.1317,217.1317,6809.0
2023-08-24 14:20:00,224.8,225.08,224.8,224.94,5803.0,217.151,217.4215,217.151,217.2862,5803.0
2023-08-24 14:25:00,224.91,224.91,224.72,224.8,6562.0,217.2572,217.2572,217.0737,217.151,6562.0
2023-08-24 14:30:00,224.82,224.95,224.73,224.73,7042.0,217.1703,217.2959,217.0834,217.0834,7042.0
2023-08-24 14:35:00,224.78,224.83,224.48,224.58,9596.0,217.1317,217.18,216.8419,216.9385,9596.0
2023-08-24 14:40:00,224.48,224.48,224.31,224.33,11798.0,216.8419,216.8419,216.6777,216.697,11798.0
2023-08-24 14:45:00,224.38,224.67,224.3,224.36,7841.0,216.7453,217.0254,216.668,216.726,7841.0
2023-08-24 14:50:00,224.39,224.47,224.35,224.44,6499.0,216.7549,216.8322,216.7163,216.8032,6499.0
2023-08-24 14:55:00,224.4,224.64,224.34,224.49,11474.0,216.7646,216.9964,216.7066,216.8515,11474.0
2023-08-24 15:00:00,224.45,224.55,224.27,224.38,6865.0,216.8129,216.9095,216.639,216.7453,6865.0
2023-08-24 15:05:00,224.4,224.57,224.23,224.24,7580.0,216.7646,216.9288,216.6004,216.61,7580.0
2023-08-24 15:10:00,224.24,224.46,224.19,224.36,11448.0,216.61,216.8226,216.5617,216.726,11448.0
2023-08-24 15:15:00,224.39,224.55,224.36,224.36,14163.0,216.7549,216.9095,216.726,216.726,14163.0
2023-08-24 15:20:00,224.36,224.51,224.33,224.4,10378.0,216.726,216.8709,216.697,216.7646,10378.0
2023-08-24 15:25:00,224.42,224.46,224.27,224.31,9902.0,216.7839,216.8226,216.639,216.6777,9902.0
2023-08-24 15:30:00,224.33,224.48,224.23,224.24,17804.0,216.697,216.8419,216.6004,216.61,17804.0
2023-08-24 15:35:00,224.23,224.25,223.76,223.77,18798.0,216.6004,216.6197,216.1464,216.156,18798.0
2023-08-24 15:40:00,223.77,223.89,223.56,223.68,26627.0,216.156,216.2719,215.9532,216.0691,26627.0
2023-08-24 15:45:00,223.61,223.61,223.1,223.39,29100.0,216.0015,216.0015,215.5088,215.789,29100.0
2023-08-24 15:50:00,223.38,223.61,223.3,223.33,37233.0,215.7793,216.0015,215.702,215.731,37233.0
2023-08-24 15:55:00,223.34,223.46,222.96,222.96,120280.0,215.7407,215.8566,215.3736,215.3736,120280.0
2023-08-25 09:30:00,223.81,225.59,223.81,225.56,59849.0,216.1947,217.9141,216.1947,217.8851,59849.0
2023-08-25 09:35:00,225.38,226.16,224.72,224.94,22092.0,217.7112,218.4647,217.0737,217.2862,22092.0
2023-08-25 09:40:00,225.14,225.27,224.4,224.4,3298.0,217.4794,217.605,216.7646,216.7646,3298.0
2023-08-25 09:45:00,224.55,224.75,224.45,224.48,7423.0,216.9095,217.1027,216.8129,216.8419,7423.0
2023-08-25 09:50:00,224.65,224.65,224.07,224.07,4045.0,217.0061,217.0061,216.4458,216.4458,4045.0
2023-08-25 09:55:00,224.14,224.99,224.05,224.99,7004.0,216.5134,217.3345,216.4265,217.3345,7004.0
2023-08-25 10:00:00,225.01,225.19,224.71,224.82,15886.0,217.3538,217.5277,217.064,217.1703,15886.0
2023-08-25 10:05:00,224.44,224.89,224.14,224.3,12816.0,216.8032,217.2379,216.5134,216.668,12816.0
2023-08-25 10:10:00,224.33,224.92,224.22,224.9,9843.0,216.697,217.2669,216.5907,217.2476,9843.0
2023-08-25 10:15:00,224.91,225.58,224.54,224.54,11490.0,217.2572,217.9044,216.8998,216.8998,11490.0
2023-08-25 10:20:00,224.62,224.71,223.94,224.04,9660.0,216.9771,217.064,216.3202,216.4168,9660.0
2023-08-25 10:25:00,224.05,224.06,223.61,223.98,8651.0,216.4265,216.4362,216.0015,216.3589,8651.0
2023-08-25 10:30:00,223.84,223.94,223.47,223.62,13473.0,216.2236,216.3202,215.8662,216.0111,13473.0
2023-08-25 10:35:00,223.53,223.92,223.36,223.64,14148.0,215.9242,216.3009,215.76,216.0305,14148.0
2023-08-25 10:40:00,223.73,224.09,223.42,223.42,7777.0,216.1174,216.4651,215.8179,215.8179,7777.0
2023-08-25 10:45:00,223.33,223.47,223.17,223.25,8656.0,215.731,215.8662,215.5764,215.6537,8656.0
2023-08-25 10:50:00,223.39,223.63,222.71,222.71,11659.0,215.789,216.0208,215.1321,215.1321,11659.0
2023-08-25 10:55:00,222.73,222.89,222.46,222.46,7153.0,215.1514,215.306,214.8906,214.8906,7153.0
2023-08-25 11:00:00,222.53,222.63,222.12,222.32,9244.0,214.9582,215.0548,214.5622,214.7554,9244.0
2023-08-25 11:05:00,222.32,223.22,222.3,222.78,11523.0,214.7554,215.6247,214.736,215.1997,11523.0
2023-08-25 11:10:00,222.91,223.1,222.54,222.7,10895.0,215.3253,215.5088,214.9679,215.1224,10895.0
2023-08-25 11:15:00,222.71,222.71,222.32,222.57,4988.0,215.1321,215.1321,214.7554,214.9969,4988.0
2023-08-25 11:20:00,222.54,222.7,222.15,222.37,13376.0,214.9679,215.1224,214.5912,214.8037,13376.0
2023-08-25 11:25:00,222.44,223.12,222.44,223.02,16825.0,214.8713,215.5281,214.8713,215.4316,16825.0
2023-08-25 11:30:00,222.96,223.11,222.7,223.0,9915.0,215.3736,215.5185,215.1224,215.4122,9915.0
2023-08-25 11:35:00,223.06,223.63,223.06,223.42,12324.0,215.4702,216.0208,215.4702,215.8179,12324.0
2023-08-25 11:40:00,223.5,223.5,222.61,222.75,5963.0,215.8952,215.8952,215.0355,215.1707,5963.0
2023-08-25 11:45:00,222.67,222.81,222.43,222.63,4526.0,215.0935,215.2287,214.8616,215.0548,4526.0
2023-08-25 11:50:00,222.63,222.73,222.4,222.63,10505.0,215.0548,215.1514,214.8326,215.0548,10505.0
2023-08-25 11:55:00,222.62,222.63,222.21,222.27,4521.0,215.0452,215.0548,214.6491,214.7071,4521.0
2023-08-25 12:00:00,222.33,222.5,222.27,222.46,4418.0,214.765,214.9292,214.7071,214.8906,4418.0
2023-08-25 12:05:00,222.48,222.61,222.42,222.43,3354.0,214.9099,215.0355,214.852,214.8616,3354.0
2023-08-25 12:10:00,222.42,222.61,222.39,222.42,6191.0,214.852,215.0355,214.823,214.852,6191.0
2023-08-25 12:15:00,222.42,222.53,222.17,222.44,5660.0,214.852,214.9582,214.6105,214.8713,5660.0
2023-08-25 12:20:00,222.48,222.93,222.41,222.82,6406.0,214.9099,215.3446,214.8423,215.2384,6406.0
2023-08-25 12:25:00,222.79,222.88,222.71,222.77,6244.0,215.2094,215.2963,215.1321,215.1901,6244.0
2023-08-25 12:30:00,222.76,223.07,222.76,222.84,6420.0,215.1804,215.4798,215.1804,215.2577,6420.0
2023-08-25 12:35:00,222.84,223.1,222.84,223.1,3914.0,215.2577,215.5088,215.2577,215.5088,3914.0
2023-08-25 12:40:00,223.1,223.1,222.72,222.72,7790.0,215.5088,215.5088,215.1418,215.1418,7790.0
2023-08-25 12:45:00,222.69,222.69,222.54,222.56,4434.0,215.1128,215.1128,214.9679,214.9872,4434.0
2023-08-25 12:50:00,222.61,222.7,222.19,222.19,5461.0,215.0355,215.1224,214.6298,214.6298,5461.0
2023-08-25 12:55:00,222.19,222.44,222.16,222.4,3680.0,214.6298,214.8713,214.6008,214.8326,3680.0
2023-08-25 13:00:00,222.4,222.63,222.39,222.54,5789.0,214.8326,215.0548,214.823,214.9679,5789.0
2023-08-25 13:05:00,222.53,222.66,222.48,222.58,4501.0,214.9582,215.0838,214.9099,215.0065,4501.0
2023-08-25 13:10:00,222.55,222.79,222.42,222.73,6644.0,214.9775,215.2094,214.852,215.1514,6644.0
2023-08-25 13:15:00,222.75,222.79,222.37,222.49,4354.0,215.1707,215.2094,214.8037,214.9196,4354.0
2023-08-25 13:20:00,222.45,222.47,222.08,222.08,6184.0,214.8809,214.9003,214.5235,214.5235,6184.0
2023-08-25 13:25:00,222.14,222.22,222.09,222.21,8485.0,214.5815,214.6588,214.5332,214.6491,8485.0
2023-08-25 13:30:00,222.21,222.21,221.82,221.88,12210.0,214.6491,214.6491,214.2724,214.3303,12210.0
2023-08-25 13:35:00,221.88,221.97,221.74,221.75,8162.0,214.3303,214.4173,214.1951,214.2048,8162.0
2023-08-25 13:40:00,221.81,222.18,221.75,222.16,5961.0,214.2627,214.6201,214.2048,214.6008,5961.0
2023-08-25 13:45:00,222.11,222.11,221.85,221.86,6392.0,214.5525,214.5525,214.3014,214.311,6392.0
2023-08-25 13:50:00,221.94,222.2,221.87,222.2,5488.0,214.3883,214.6395,214.3207,214.6395,5488.0
2023-08-25 13:55:00,222.3,222.4,222.16,222.4,5579.0,214.736,214.8326,214.6008,214.8326,5579.0
2023-08-25 14:00:00,222.38,222.47,222.26,222.26,5562.0,214.8133,214.9003,214.6974,214.6974,5562.0
2023-08-25 14:05:00,222.37,222.52,222.31,222.42,5829.0,214.8037,214.9486,214.7457,214.852,5829.0
2023-08-25 14:10:00,222.37,222.59,222.32,222.59,5708.0,214.8037,215.0162,214.7554,215.0162,5708.0
2023-08-25 14:15:00,222.62,222.79,222.35,222.69,7652.0,215.0452,215.2094,214.7843,215.1128,7652.0
2023-08-25 14:20:00,222.85,222.99,222.77,222.92,5253.0,215.2673,215.4026,215.1901,215.335,5253.0
2023-08-25 14:25:00,222.92,223.19,222.92,223.18,13144.0,215.335,215.5958,215.335,215.5861,13144.0
2023-08-25 14:30:00,223.24,223.51,223.2,223.43,8300.0,215.6441,215.9049,215.6054,215.8276,8300.0
2023-08-25 14:35:00,223.54,223.54,223.25,223.26,4057.0,215.9339,215.9339,215.6537,215.6634,4057.0
2023-08-25 14:40:00,223.17,223.34,223.14,223.14,4390.0,215.5764,215.7407,215.5475,215.5475,4390.0
2023-08-25 14:45:00,223.17,223.33,223.01,223.29,4179.0,215.5764,215.731,215.4219,215.6924,4179.0
2023-08-25 14:50:00,223.3,223.4,223.25,223.27,3244.0,215.702,215.7986,215.6537,215.673,3244.0
2023-08-25 14:55:00,223.27,223.37,223.27,223.34,5815.0,215.673,215.7696,215.673,215.7407,5815.0
2023-08-25 15:00:00,223.34,223.58,223.12,223.3,8903.0,215.7407,215.9725,215.5281,215.702,8903.0
2023-08-25 15:05:00,223.31,223.39,223.03,223.14,9259.0,215.7117,215.789,215.4412,215.5475,9259.0
2023-08-25 15:10:00,223.14,223.26,223.01,223.09,4887.0,215.5475,215.6634,215.4219,215.4992,4887.0
2023-08-25 15:15:00,223.11,223.29,223.11,223.16,6111.0,215.5185,215.6924,215.5185,215.5668,6111.0
2023-08-25 15:20:00,223.16,223.42,223.15,223.28,8153.0,215.5668,215.8179,215.5571,215.6827,8153.0
2023-08-25 15:25:00,223.31,223.37,223.17,223.18,7098.0,215.7117,215.7696,215.5764,215.5861,7098.0
2023-08-25 15:30:00,223.19,223.27,223.1,223.11,13594.0,215.5958,215.673,215.5088,215.5185,13594.0
2023-08-25 15:35:00,223.09,223.14,222.96,223.05,10884.0,215.4992,215.5475,215.3736,215.4605,10884.0
2023-08-25 15:40:00,223.07,223.17,222.95,223.13,18265.0,215.4798,215.5764,215.3639,215.5378,18265.0
2023-08-25 15:45:00,223.11,223.33,222.85,222.87,23526.0,215.5185,215.731,215.2673,215.2867,23526.0
2023-08-25 15:50:00,222.82,222.93,222.66,222.8,34369.0,215.2384,215.3446,215.0838,215.219,34369.0
2023-08-25 15:55:00,222.76,223.2,222.76,223.05,106261.0,215.1804,215.6054,215.1804,215.4605,106261.0
2023-08-28 09:30:00,223.99,225.38,223.5,225.27,43068.0,216.3685,217.7112,215.8952,217.605,43068.0
2023-08-28 09:35:00,225.26,225.57,224.95,224.95,7872.0,217.5953,217.8948,217.2959,217.2959,7872.0
2023-08-28 09:40:00,224.95,225.44,224.63,225.43,17471.0,217.2959,217.7692,216.9868,217.7595,17471.0
2023-08-28 09:45:00,225.55,225.58,225.0,225.2,7517.0,217.8755,217.9044,217.3442,217.5374,7517.0
2023-08-28 09:50:00,225.2,225.21,224.37,224.64,7471.0,217.5374,217.547,216.7356,216.9964,7471.0
2023-08-28 09:55:00,224.78,224.93,224.5,224.57,5828.0,217.1317,217.2766,216.8612,216.9288,5828.0
2023-08-28 10:00:00,224.59,224.86,224.46,224.66,20814.0,216.9481,217.2089,216.8226,217.0157,20814.0
2023-08-28 10:05:00,224.66,225.2,224.65,225.06,6252.0,217.0157,217.5374,217.0061,217.4021,6252.0
2023-08-28 10:10:00,225.06,225.4,224.74,224.9,26807.0,217.4021,217.7306,217.093,217.2476,26807.0
2023-08-28 10:15:00,224.84,225.13,224.69,225.04,7794.0,217.1896,217.4698,217.0447,217.3828,7794.0
2023-08-28 10:20:00,224.97,225.1,224.56,225.1,8989.0,217.3152,217.4408,216.9192,217.4408,8989.0
2023-08-28 10:25:00,225.03,225.16,224.93,225.0,3456.0,217.3732,217.4987,217.2766,217.3442,3456.0
2023-08-28 10:30:00,225.06,225.23,224.73,224.97,9248.0,217.4021,217.5664,217.0834,217.3152,9248.0
2023-08-28 10:35:00,224.99,225.02,224.74,224.88,22815.0,217.3345,217.3635,217.093,217.2283,22815.0
2023-08-28 10:40:00,224.84,225.38,224.79,225.33,7451.0,217.1896,217.7112,217.1413,217.663,7451.0
2023-08-28 10:45:00,225.33,225.42,225.02,225.09,5741.0,217.663,217.7499,217.3635,217.4311,5741.0
2023-08-28 10:50:00,225.01,225.23,224.64,224.86,9713.0,217.3538,217.5664,216.9964,217.2089,9713.0
2023-08-28 10:55:00,224.91,225.31,224.86,225.19,5817.0,217.2572,217.6436,217.2089,217.5277,5817.0
2023-08-28 11:00:00,225.13,225.22,224.92,225.22,8619.0,217.4698,217.5567,217.2669,217.5567,8619.0
2023-08-28 11:05:00,225.3,225.3,224.69,224.76,19912.0,217.634,217.634,217.0447,217.1123,19912.0
2023-08-28 11:10:00,224.79,225.16,224.68,224.68,15430.0,217.1413,217.4987,217.0351,217.0351,15430.0
2023-08-28 11:15:00,224.71,224.86,224.62,224.79,4134.0,217.064,217.2089,216.9771,217.1413,4134.0
2023-08-28 11:20:00,224.84,224.85,224.29,224.78,12820.0,217.1896,217.1993,216.6583,217.1317,12820.0
2023-08-28 11:25:00,224.73,224.97,224.62,224.72,5657.0,217.0834,217.3152,216.9771,217.0737,5657.0
2023-08-28 11:30:00,224.77,224.86,224.65,224.79,4428.0,217.122,217.2089,217.0061,217.1413,4428.0
2023-08-28 11:35:00,224.72,224.92,224.72,224.89,2708.0,217.0737,217.2669,217.0737,217.2379,2708.0
2023-08-28 11:40:00,224.83,224.89,224.62,224.62,3747.0,217.18,217.2379,216.9771,216.9771,3747.0
2023-08-28 11:45:00,224.62,224.64,224.47,224.56,3873.0,216.9771,216.9964,216.8322,216.9192,3873.0
2023-08-28 11:50:00,224.5,224.58,224.31,224.39,6912.0,216.8612,216.9385,216.6777,216.7549,6912.0
2023-08-28 11:55:00,224.39,224.52,224.38,224.44,3286.0,216.7549,216.8805,216.7453,216.8032,3286.0
2023-08-28 12:00:00,224.43,224.49,224.21,224.25,4027.0,216.7936,216.8515,216.5811,216.6197,4027.0
2023-08-28 12:05:00,224.31,224.48,224.31,224.48,3430.0,216.6777,216.8419,216.6777,216.8419,3430.0
2023-08-28 12:10:00,224.44,224.49,224.27,224.39,3247.0,216.8032,216.8515,216.639,216.7549,3247.0
2023-08-28 12:15:00,224.35,224.37,224.27,224.27,2041.0,216.7163,216.7356,216.639,216.639,2041.0
2023-08-28 12:20:00,224.23,224.23,224.13,224.15,2039.0,216.6004,216.6004,216.5038,216.5231,2039.0
2023-08-28 12:25:00,224.23,224.24,224.11,224.13,4302.0,216.6004,216.61,216.4845,216.5038,4302.0
2023-08-28 12:30:00,224.15,224.2,223.89,223.95,7923.0,216.5231,216.5714,216.2719,216.3299,7923.0
2023-08-28 12:35:00,223.91,224.08,223.8,224.08,9181.0,216.2913,216.4555,216.185,216.4555,9181.0
2023-08-28 12:40:00,224.02,224.22,223.99,224.05,5586.0,216.3975,216.5907,216.3685,216.4265,5586.0
2023-08-28 12:45:00,224.06,224.06,223.81,223.87,3254.0,216.4362,216.4362,216.1947,216.2526,3254.0
2023-08-28 12:50:00,223.84,223.95,223.79,223.8,5267.0,216.2236,216.3299,216.1754,216.185,5267.0
2023-08-28 12:55:00,223.77,223.9,223.54,223.89,4661.0,216.156,216.2816,215.9339,216.2719,4661.0
2023-08-28 13:00:00,223.98,224.23,223.85,224.21,8648.0,216.3589,216.6004,216.2333,216.5811,8648.0
2023-08-28 13:05:00,224.28,224.38,224.23,224.27,6964.0,216.6487,216.7453,216.6004,216.639,6964.0
2023-08-28 13:10:00,224.31,224.35,224.21,224.33,4946.0,216.6777,216.7163,216.5811,216.697,4946.0
2023-08-28 13:15:00,224.33,224.33,223.93,223.93,3251.0,216.697,216.697,216.3106,216.3106,3251.0
2023-08-28 13:20:00,224.01,224.06,223.75,223.75,14022.0,216.3879,216.4362,216.1367,216.1367,14022.0
2023-08-28 13:25:00,223.73,223.88,223.72,223.76,8956.0,216.1174,216.2623,216.1077,216.1464,8956.0
2023-08-28 13:30:00,223.77,224.08,223.77,224.05,3717.0,216.156,216.4555,216.156,216.4265,3717.0
2023-08-28 13:35:00,224.0,224.01,223.71,223.71,10931.0,216.3782,216.3879,216.0981,216.0981,10931.0
2023-08-28 13:40:00,223.74,223.78,223.38,223.38,7129.0,216.1271,216.1657,215.7793,215.7793,7129.0
2023-08-28 13:45:00,223.37,223.45,223.31,223.39,6443.0,215.7696,215.8469,215.7117,215.789,6443.0
2023-08-28 13:50:00,223.3,223.3,222.95,222.96,4528.0,215.702,215.702,215.3639,215.3736,4528.0
2023-08-28 13:55:00,222.91,222.91,222.49,222.58,17845.0,215.3253,215.3253,214.9196,215.0065,17845.0
2023-08-28 14:00:00,222.6,222.63,222.4,222.44,8026.0,215.0258,215.0548,214.8326,214.8713,8026.0
2023-08-28 14:05:00,222.45,222.49,222.21,222.3,5085.0,214.8809,214.9196,214.6491,214.736,5085.0
2023-08-28 14:10:00,222.25,222.37,222.05,222.07,7297.0,214.6878,214.8037,214.4946,214.5139,7297.0
2023-08-28 14:15:00,222.02,222.09,221.74,221.75,13606.0,214.4656,214.5332,214.1951,214.2048,13606.0
2023-08-28 14:20:00,221.75,221.8,221.51,221.54,18787.0,214.2048,214.2531,213.9729,214.0019,18787.0
2023-08-28 14:25:00,221.52,222.04,221.4,222.04,10107.0,213.9826,214.4849,213.8667,214.4849,10107.0
2023-08-28 14:30:00,222.0,222.1,221.87,222.06,8109.0,214.4463,214.5429,214.3207,214.5042,8109.0
2023-08-28 14:35:00,222.1,222.37,222.01,222.12,11177.0,214.5429,214.8037,214.4559,214.5622,11177.0
2023-08-28 14:40:00,222.2,222.21,222.0,222.0,7497.0,214.6395,214.6491,214.4463,214.4463,7497.0
2023-08-28 14:45:00,222.05,222.06,221.79,221.82,7831.0,214.4946,214.5042,214.2434,214.2724,7831.0
2023-08-28 14:50:00,221.81,222.04,221.74,221.89,13964.0,214.2627,214.4849,214.1951,214.34,13964.0
2023-08-28 14:55:00,221.95,221.95,221.72,221.83,5322.0,214.398,214.398,214.1758,214.282,5322.0
2023-08-28 15:00:00,221.87,222.15,221.82,222.13,5073.0,214.3207,214.5912,214.2724,214.5718,5073.0
2023-08-28 15:05:00,222.11,222.29,222.02,222.27,8891.0,214.5525,214.7264,214.4656,214.7071,8891.0
2023-08-28 15:10:00,222.27,222.35,222.2,222.29,7288.0,214.7071,214.7843,214.6395,214.7264,7288.0
2023-08-28 15:15:00,222.27,222.46,222.25,222.4,9412.0,214.7071,214.8906,214.6878,214.8326,9412.0
2023-08-28 15:20:00,222.39,222.41,222.09,222.16,4673.0,214.823,214.8423,214.5332,214.6008,4673.0
2023-08-28 15:25:00,222.19,222.41,222.11,222.41,6059.0,214.6298,214.8423,214.5525,214.8423,6059.0
2023-08-28 15:30:00,222.38,222.44,222.31,222.31,8911.0,214.8133,214.8713,214.7457,214.7457,8911.0
2023-08-28 15:35:00,222.31,222.43,222.29,222.31,15021.0,214.7457,214.8616,214.7264,214.7457,15021.0
2023-08-28 15:40:00,222.29,222.59,222.2,222.49,13967.0,214.7264,215.0162,214.6395,214.9196,13967.0
2023-08-28 15:45:00,222.54,223.23,222.51,222.65,20466.0,214.9679,215.6344,214.9389,215.0741,20466.0
2023-08-28 15:50:00,222.59,222.74,222.28,222.35,27667.0,215.0162,215.1611,214.7167,214.7843,27667.0
2023-08-28 15:55:00,222.34,222.88,222.33,222.75,99664.0,214.7747,215.2963,214.765,215.1707,99664.0
2023-08-29 09:30:00,222.74,223.95,222.67,223.61,29528.0,215.1611,216.3299,215.0935,216.0015,29528.0
2023-08-29 09:35:00,223.59,224.44,223.29,224.43,15162.0,215.9822,216.8032,215.6924,216.7936,15162.0
2023-08-29 09:40:00,224.16,224.27,223.58,223.86,13913.0,216.5328,216.639,215.9725,216.243,13913.0
2023-08-29 09:45:00,223.85,224.16,223.85,224.15,7093.0,216.2333,216.5328,216.2333,216.5231,7093.0
2023-08-29 09:50:00,224.04,224.52,223.94,224.43,13481.0,216.4168,216.8805,216.3202,216.7936,13481.0
2023-08-29 09:55:00,224.48,224.48,224.18,224.45,14885.0,216.8419,216.8419,216.5521,216.8129,14885.0
2023-08-29 10:00:00,224.52,224.76,224.21,224.44,21737.0,216.8805,217.1123,216.5811,216.8032,21737.0
2023-08-29 10:05:00,224.44,224.78,224.35,224.57,34396.0,216.8032,217.1317,216.7163,216.9288,34396.0
2023-08-29 10:10:00,224.57,225.04,224.34,224.97,16174.0,216.9288,217.3828,216.7066,217.3152,16174.0
2023-08-29 10:15:00,224.98,225.5,224.97,225.19,15390.0,217.3249,217.8272,217.3152,217.5277,15390.0
2023-08-29 10:20:00,225.11,225.35,224.96,225.33,7699.0,217.4504,217.6823,217.3055,217.663,7699.0
2023-08-29 10:25:00,225.34,225.47,225.22,225.46,10808.0,217.6726,217.7982,217.5567,217.7885,10808.0
2023-08-29 10:30:00,225.46,225.69,225.45,225.62,6600.0,217.7885,218.0107,217.7789,217.9431,6600.0
2023-08-29 10:35:00,225.68,225.74,225.38,225.62,22702.0,218.001,218.059,217.7112,217.9431,22702.0
2023-08-29 10:40:00,225.61,225.77,225.28,225.54,11985.0,217.9334,218.088,217.6147,217.8658,11985.0
2023-08-29 10:45:00,225.58,225.58,225.19,225.5,27712.0,217.9044,217.9044,217.5277,217.8272,27712.0
2023-08-29 10:50:00,225.49,225.82,225.41,225.52,13430.0,217.8175,218.1363,217.7402,217.8465,13430.0
2023-08-29 10:55:00,225.46,225.63,225.3,225.61,14513.0,217.7885,217.9527,217.634,217.9334,14513.0
2023-08-29 11:00:00,225.58,225.58,225.32,225.55,7753.0,217.9044,217.9044,217.6533,217.8755,7753.0
2023-08-29 11:05:00,225.56,225.75,225.54,225.74,13725.0,217.8851,218.0687,217.8658,218.059,13725.0
2023-08-29 11:10:00,225.74,225.74,225.41,225.56,8729.0,218.059,218.059,217.7402,217.8851,8729.0
2023-08-29 11:15:00,225.55,225.74,225.54,225.62,8996.0,217.8755,218.059,217.8658,217.9431,8996.0
2023-08-29 11:20:00,225.64,225.79,225.58,225.69,9169.0,217.9624,218.1073,217.9044,218.0107,9169.0
2023-08-29 11:25:00,225.69,225.8,225.65,225.77,8873.0,218.0107,218.117,217.9721,218.088,8873.0
2023-08-29 11:30:00,225.79,226.22,225.63,225.96,18845.0,218.1073,218.5227,217.9527,218.2715,18845.0
2023-08-29 11:35:00,226.01,226.4,225.98,226.33,4797.0,218.3198,218.6965,218.2908,218.6289,4797.0
2023-08-29 11:40:00,226.36,226.57,226.32,226.55,7098.0,218.6579,218.8608,218.6193,218.8414,7098.0
2023-08-29 11:45:00,226.59,226.59,226.17,226.29,3514.0,218.8801,218.8801,218.4744,218.5903,3514.0
2023-08-29 11:50:00,226.2,226.47,226.19,226.47,2050.0,218.5033,218.7642,218.4937,218.7642,2050.0
2023-08-29 11:55:00,226.39,226.41,226.04,226.14,6770.0,218.6869,218.7062,218.3488,218.4454,6770.0
2023-08-29 12:00:00,226.06,226.17,225.97,226.17,1044.0,218.3681,218.4744,218.2812,218.4744,1044.0
2023-08-29 12:05:00,226.16,226.27,226.16,226.22,3540.0,218.4647,218.571,218.4647,218.5227,3540.0
2023-08-29 12:10:00,226.23,226.31,226.14,226.15,8544.0,218.5323,218.6096,218.4454,218.455,8544.0
2023-08-29 12:15:00,226.2,226.47,226.18,226.45,6939.0,218.5033,218.7642,218.484,218.7448,6939.0
2023-08-29 12:20:00,226.48,226.66,226.47,226.66,5203.0,218.7738,218.9477,218.7642,218.9477,5203.0
2023-08-29 12:25:00,226.69,226.69,226.53,226.64,6722.0,218.9767,218.9767,218.8221,218.9284,6722.0
2023-08-29 12:30:00,226.63,226.63,226.48,226.55,4917.0,218.9187,218.9187,218.7738,218.8414,4917.0
2023-08-29 12:35:00,226.56,226.56,226.1,226.1,5866.0,218.8511,218.8511,218.4068,218.4068,5866.0
2023-08-29 12:40:00,226.18,226.25,225.99,225.99,2378.0,218.484,218.5516,218.3005,218.3005,2378.0
2023-08-29 12:45:00,225.99,226.0,225.67,225.68,11031.0,218.3005,218.3102,217.9914,218.001,11031.0
2023-08-29 12:50:00,225.69,226.13,225.63,226.11,5885.0,218.0107,218.4357,217.9527,218.4164,5885.0
2023-08-29 12:55:00,226.16,226.3,226.16,226.19,2661.0,218.4647,218.5999,218.4647,218.4937,2661.0
2023-08-29 13:00:00,226.23,226.33,226.17,226.33,3274.0,218.5323,218.6289,218.4744,218.6289,3274.0
2023-08-29 13:05:00,226.32,226.32,226.23,226.3,3581.0,218.6193,218.6193,218.5323,218.5999,3581.0
2023-08-29 13:10:00,226.3,226.3,226.05,226.2,5034.0,218.5999,218.5999,218.3585,218.5033,5034.0
2023-08-29 13:15:00,226.19,226.24,226.06,226.07,2673.0,218.4937,218.542,218.3681,218.3778,2673.0
2023-08-29 13:20:00,226.06,226.14,225.98,226.0,5409.0,218.3681,218.4454,218.2908,218.3102,5409.0
2023-08-29 13:25:00,226.09,226.1,225.98,226.02,3782.0,218.3971,218.4068,218.2908,218.3295,3782.0
2023-08-29 13:30:00,226.05,226.28,226.04,226.23,18768.0,218.3585,218.5806,218.3488,218.5323,18768.0
2023-08-29 13:35:00,226.24,226.4,226.23,226.36,12150.0,218.542,218.6965,218.5323,218.6579,12150.0
2023-08-29 13:40:00,226.36,226.42,226.23,226.24,6802.0,218.6579,218.7159,218.5323,218.542,6802.0
2023-08-29 13:45:00,226.27,226.3,226.04,226.08,3781.0,218.571,218.5999,218.3488,218.3874,3781.0
2023-08-29 13:50:00,226.09,226.15,225.82,225.89,14564.0,218.3971,218.455,218.1363,218.2039,14564.0
2023-08-29 13:55:00,225.91,226.05,225.77,226.0,12412.0,218.2232,218.3585,218.088,218.3102,12412.0
2023-08-29 14:00:00,226.01,226.11,225.96,226.07,6388.0,218.3198,218.4164,218.2715,218.3778,6388.0
2023-08-29 14:05:00,226.03,226.08,225.98,226.08,3358.0,218.3391,218.3874,218.2908,218.3874,3358.0
2023-08-29 14:10:00,226.06,226.06,225.84,225.84,6056.0,218.3681,218.3681,218.1556,218.1556,6056.0
2023-08-29 14:15:00,225.86,226.09,225.82,226.09,4985.0,218.1749,218.3971,218.1363,218.3971,4985.0
2023-08-29 14:20:00,226.16,226.29,226.1,226.1,7329.0,218.4647,218.5903,218.4068,218.4068,7329.0
2023-08-29 14:25:00,226.1,226.21,225.97,226.16,9430.0,218.4068,218.513,218.2812,218.4647,9430.0
2023-08-29 14:30:00,226.17,226.24,226.11,226.11,6748.0,218.4744,218.542,218.4164,218.4164,6748.0
2023-08-29 14:35:00,226.14,226.18,226.04,226.15,10412.0,218.4454,218.484,218.3488,218.455,10412.0
2023-08-29 14:40:00,226.15,226.47,226.15,226.4,7366.0,218.455,218.7642,218.455,218.6965,7366.0
2023-08-29 14:45:00,226.39,226.42,226.23,226.25,5850.0,218.6869,218.7159,218.5323,218.5516,5850.0
2023-08-29 14:50:00,226.23,226.27,226.03,226.08,5591.0,218.5323,218.571,218.3391,218.3874,5591.0
2023-08-29 14:55:00,226.07,226.21,226.0,226.1,24265.0,218.3778,218.513,218.3102,218.4068,24265.0
2023-08-29 15:00:00,226.09,226.18,225.96,226.13,11581.0,218.3971,218.484,218.2715,218.4357,11581.0
2023-08-29 15:05:00,226.12,226.22,226.07,226.15,9495.0,218.4261,218.5227,218.3778,218.455,9495.0
2023-08-29 15:10:00,226.15,226.2,225.92,225.92,6583.0,218.455,218.5033,218.2329,218.2329,6583.0
2023-08-29 15:15:00,225.88,226.26,225.88,226.26,6754.0,218.1942,218.5613,218.1942,218.5613,6754.0
2023-08-29 15:20:00,226.23,226.3,226.17,226.25,5271.0,218.5323,218.5999,218.4744,218.5516,5271.0
2023-08-29 15:25:00,226.25,226.35,226.22,226.27,12997.0,218.5516,218.6482,218.5227,218.571,12997.0
2023-08-29 15:30:00,226.27,226.31,226.22,226.29,17058.0,218.571,218.6096,218.5227,218.5903,17058.0
2023-08-29 15:35:00,226.26,226.34,226.21,226.31,16629.0,218.5613,218.6386,218.513,218.6096,16629.0
2023-08-29 15:40:00,226.31,226.45,226.25,226.45,26114.0,218.6096,218.7448,218.5516,218.7448,26114.0
2023-08-29 15:45:00,226.44,226.51,226.2,226.28,42217.0,218.7352,218.8028,218.5033,218.5806,42217.0
2023-08-29 15:50:00,226.28,226.6,226.23,226.56,34626.0,218.5806,218.8897,218.5323,218.8511,34626.0
2023-08-29 15:55:00,226.52,226.63,226.35,226.44,107954.0,218.8125,218.9187,218.6482,218.7352,107954.0
2023-08-30 09:30:00,227.5,228.26,227.18,228.26,43607.0,219.7591,220.4933,219.45,220.4933,43607.0
2023-08-30 09:35:00,228.25,228.33,227.87,228.08,25416.0,220.4836,220.5609,220.1165,220.3194,25416.0
2023-08-30 09:40:00,228.05,228.13,227.33,227.82,13603.0,220.2904,220.3677,219.5949,220.0682,13603.0
2023-08-30 09:45:00,227.99,228.4,227.83,228.27,17634.0,220.2324,220.6285,220.0779,220.5029,17634.0
2023-08-30 09:50:00,228.35,228.5,228.08,228.43,14588.0,220.5802,220.7251,220.3194,220.6575,14588.0
2023-08-30 09:55:00,228.47,228.47,228.21,228.44,6077.0,220.6961,220.6961,220.445,220.6671,6077.0
2023-08-30 10:00:00,228.43,228.44,228.05,228.1,13820.0,220.6575,220.6671,220.2904,220.3387,13820.0
2023-08-30 10:05:00,228.12,228.38,227.91,228.3,14656.0,220.358,220.6092,220.1552,220.5319,14656.0
2023-08-30 10:10:00,228.26,228.38,228.19,228.25,19286.0,220.4933,220.6092,220.4256,220.4836,19286.0
2023-08-30 10:15:00,228.27,228.28,227.75,228.14,8652.0,220.5029,220.5126,220.0006,220.3773,8652.0
2023-08-30 10:20:00,228.1,228.24,227.87,227.94,12584.0,220.3387,220.4739,220.1165,220.1841,12584.0
2023-08-30 10:25:00,227.97,227.97,227.65,227.92,43839.0,220.2131,220.2131,219.904,220.1648,43839.0
2023-08-30 10:30:00,227.92,228.25,227.86,228.24,13641.0,220.1648,220.4836,220.1069,220.4739,13641.0
2023-08-30 10:35:00,228.3,228.3,227.78,228.04,16149.0,220.5319,220.5319,220.0296,220.2807,16149.0
2023-08-30 10:40:00,228.04,228.11,227.71,227.78,6691.0,220.2807,220.3484,219.962,220.0296,6691.0
2023-08-30 10:45:00,227.87,228.22,227.84,228.22,11388.0,220.1165,220.4546,220.0875,220.4546,11388.0
2023-08-30 10:50:00,228.18,228.19,228.0,228.14,16436.0,220.416,220.4256,220.2421,220.3773,16436.0
2023-08-30 10:55:00,228.15,228.2,227.99,228.09,10371.0,220.387,220.4353,220.2324,220.329,10371.0
2023-08-30 11:00:00,228.09,228.16,227.84,227.98,10706.0,220.329,220.3967,220.0875,220.2228,10706.0
2023-08-30 11:05:00,227.97,228.16,227.97,228.02,10147.0,220.2131,220.3967,220.2131,220.2614,10147.0
2023-08-30 11:10:00,227.99,228.44,227.98,228.42,10858.0,220.2324,220.6671,220.2228,220.6478,10858.0
2023-08-30 11:15:00,228.41,228.51,228.32,228.51,9991.0,220.6382,220.7347,220.5512,220.7347,9991.0
2023-08-30 11:20:00,228.57,228.74,228.49,228.68,22595.0,220.7927,220.9569,220.7154,220.899,22595.0
2023-08-30 11:25:00,228.68,228.83,228.52,228.71,14225.0,220.899,221.0439,220.7444,220.9279,14225.0
2023-08-30 11:30:00,228.72,228.93,228.57,228.85,9678.0,220.9376,221.1405,220.7927,221.0632,9678.0
2023-08-30 11:35:00,228.94,229.07,228.89,228.98,18058.0,221.1501,221.2757,221.1018,221.1888,18058.0
2023-08-30 11:40:00,228.98,229.07,228.81,229.01,7502.0,221.1888,221.2757,221.0245,221.2177,7502.0
2023-08-30 11:45:00,228.96,228.96,228.67,228.79,12299.0,221.1694,221.1694,220.8893,221.0052,12299.0
2023-08-30 11:50:00,228.79,229.06,228.68,229.05,13238.0,221.0052,221.266,220.899,221.2564,13238.0
2023-08-30 11:55:00,229.08,229.45,229.05,229.44,26009.0,221.2854,221.6428,221.2564,221.6331,26009.0
2023-08-30 12:00:00,229.38,229.68,229.38,229.62,18920.0,221.5751,221.8649,221.5751,221.807,18920.0
2023-08-30 12:05:00,229.59,229.76,229.39,229.67,12102.0,221.778,221.9422,221.5848,221.8553,12102.0
2023-08-30 12:10:00,229.64,229.79,229.52,229.79,10658.0,221.8263,221.9712,221.7104,221.9712,10658.0
2023-08-30 12:15:00,229.79,229.82,229.48,229.57,11077.0,221.9712,222.0002,221.6717,221.7587,11077.0
2023-08-30 12:20:00,229.59,229.64,229.45,229.55,8148.0,221.778,221.8263,221.6428,221.7394,8148.0
2023-08-30 12:25:00,229.54,229.69,229.51,229.61,10966.0,221.7297,221.8746,221.7007,221.7973,10966.0
2023-08-30 12:30:00,229.66,229.78,229.56,229.74,5715.0,221.8456,221.9615,221.749,221.9229,5715.0
2023-08-30 12:35:00,229.77,229.83,229.61,229.68,8717.0,221.9519,222.0098,221.7973,221.8649,8717.0
2023-08-30 12:40:00,229.74,229.97,229.74,229.93,5726.0,221.9229,222.1451,221.9229,222.1064,5726.0
2023-08-30 12:45:00,229.93,230.31,229.91,230.21,23793.0,222.1064,222.4735,222.0871,222.3769,23793.0
2023-08-30 12:50:00,230.28,230.28,229.89,230.04,9898.0,222.4445,222.4445,222.0678,222.2127,9898.0
2023-08-30 12:55:00,230.02,230.12,229.97,230.1,5595.0,222.1934,222.29,222.1451,222.2706,5595.0
2023-08-30 13:00:00,230.06,230.26,229.96,230.2,10468.0,222.232,222.4252,222.1354,222.3672,10468.0
2023-08-30 13:05:00,230.21,230.21,230.02,230.15,10386.0,222.3769,222.3769,222.1934,222.3189,10386.0
2023-08-30 13:10:00,230.14,230.26,230.05,230.12,15341.0,222.3093,222.4252,222.2223,222.29,15341.0
2023-08-30 13:15:00,230.12,230.16,229.99,230.13,19999.0,222.29,222.3286,222.1644,222.2996,19999.0
2023-08-30 13:20:00,230.1,230.21,230.08,230.08,17382.0,222.2706,222.3769,222.2513,222.2513,17382.0
2023-08-30 13:25:00,230.04,230.19,230.03,230.11,8471.0,222.2127,222.3576,222.203,222.2803,8471.0
2023-08-30 13:30:00,230.08,230.08,229.84,229.93,3878.0,222.2513,222.2513,222.0195,222.1064,3878.0
2023-08-30 13:35:00,229.85,229.97,229.66,229.91,9777.0,222.0292,222.1451,221.8456,222.0871,9777.0
2023-08-30 13:40:00,229.9,229.95,229.76,229.82,8257.0,222.0775,222.1258,221.9422,222.0002,8257.0
2023-08-30 13:45:00,229.84,229.87,229.71,229.72,7728.0,222.0195,222.0485,221.8939,221.9036,7728.0
2023-08-30 13:50:00,229.72,229.72,229.48,229.63,8327.0,221.9036,221.9036,221.6717,221.8166,8327.0
2023-08-30 13:55:00,229.66,229.73,229.49,229.68,7331.0,221.8456,221.9132,221.6814,221.8649,7331.0
2023-08-30 14:00:00,229.7,229.79,229.53,229.58,6209.0,221.8843,221.9712,221.72,221.7683,6209.0
2023-08-30 14:05:00,229.55,229.59,229.46,229.54,9584.0,221.7394,221.778,221.6524,221.7297,9584.0
2023-08-30 14:10:00,229.55,229.85,229.5,229.83,11606.0,221.7394,222.0292,221.6911,222.0098,11606.0
2023-08-30 14:15:00,229.83,230.0,229.8,229.99,18179.0,222.0098,222.1741,221.9809,222.1644,18179.0
2023-08-30 14:20:00,229.99,230.24,229.96,230.24,23983.0,222.1644,222.4059,222.1354,222.4059,23983.0
2023-08-30 14:25:00,230.27,230.34,230.08,230.27,35641.0,222.4349,222.5025,222.2513,222.4349,35641.0
2023-08-30 14:30:00,230.28,230.36,230.12,230.36,15523.0,222.4445,222.5218,222.29,222.5218,15523.0
2023-08-30 14:35:00,230.36,230.36,230.16,230.22,7468.0,222.5218,222.5218,222.3286,222.3866,7468.0
2023-08-30 14:40:00,230.23,230.43,230.23,230.33,13942.0,222.3962,222.5894,222.3962,222.4928,13942.0
2023-08-30 14:45:00,230.34,230.54,230.21,230.22,22237.0,222.5025,222.6957,222.3769,222.3866,22237.0
2023-08-30 14:50:00,230.22,230.34,230.16,230.27,19470.0,222.3866,222.5025,222.3286,222.4349,19470.0
2023-08-30 14:55:00,230.27,230.51,230.26,230.51,13017.0,222.4349,222.6667,222.4252,222.6667,13017.0
2023-08-30 15:00:00,230.52,230.7,230.49,230.7,16820.0,222.6764,222.8502,222.6474,222.8502,16820.0
2023-08-30 15:05:00,230.71,230.73,230.55,230.72,17754.0,222.8599,222.8792,222.7053,222.8696,17754.0
2023-08-30 15:10:00,230.71,230.73,230.5,230.64,10130.0,222.8599,222.8792,222.657,222.7923,10130.0
2023-08-30 15:15:00,230.64,230.71,230.54,230.61,12138.0,222.7923,222.8599,222.6957,222.7633,12138.0
2023-08-30 15:20:00,230.63,230.83,230.49,230.83,16179.0,222.7826,222.9758,222.6474,222.9758,16179.0
2023-08-30 15:25:00,230.81,230.85,230.73,230.79,11988.0,222.9565,222.9951,222.8792,222.9372,11988.0
2023-08-30 15:30:00,230.79,230.79,230.57,230.61,21223.0,222.9372,222.9372,222.7247,222.7633,21223.0
2023-08-30 15:35:00,230.59,230.7,230.46,230.58,21385.0,222.744,222.8502,222.6184,222.7343,21385.0
2023-08-30 15:40:00,230.58,230.76,230.48,230.67,29282.0,222.7343,222.9082,222.6377,222.8213,29282.0
2023-08-30 15:45:00,230.65,230.71,230.31,230.4,30064.0,222.8019,222.8599,222.4735,222.5604,30064.0
2023-08-30 15:50:00,230.36,230.5,230.33,230.45,57920.0,222.5218,222.657,222.4928,222.6087,57920.0
2023-08-30 15:55:00,230.47,230.58,230.23,230.34,166360.0,222.6281,222.7343,222.3962,222.5025,166360.0
2023-08-31 09:30:00,230.85,231.04,230.46,230.99,38356.0,222.9951,223.1787,222.6184,223.1304,38356.0
2023-08-31 09:35:00,230.99,231.03,230.33,230.42,34752.0,223.1304,223.169,222.4928,222.5798,34752.0
2023-08-31 09:40:00,230.47,231.29,230.44,231.07,22443.0,222.6281,223.4202,222.5991,223.2076,22443.0
2023-08-31 09:45:00,231.23,231.38,230.84,231.03,23812.0,223.3622,223.5071,222.9855,223.169,23812.0
2023-08-31 09:50:00,231.05,231.25,230.97,231.06,9663.0,223.1883,223.3815,223.111,223.198,9663.0
2023-08-31 09:55:00,231.0,231.08,230.87,230.94,12240.0,223.14,223.2173,223.0144,223.0821,12240.0
2023-08-31 10:00:00,230.94,231.02,230.69,230.78,18651.0,223.0821,223.1593,222.8406,222.9275,18651.0
2023-08-31 10:05:00,230.7,231.08,230.7,231.06,13078.0,222.8502,223.2173,222.8502,223.198,13078.0
2023-08-31 10:10:00,231.07,231.17,231.02,231.15,13993.0,223.2076,223.3042,223.1593,223.2849,13993.0
2023-08-31 10:15:00,231.15,231.16,230.97,230.97,1448.0,223.2849,223.2946,223.111,223.111,1448.0
2023-08-31 10:20:00,231.0,231.08,230.93,230.99,18476.0,223.14,223.2173,223.0724,223.1304,18476.0
2023-08-31 10:25:00,231.03,231.15,230.92,231.14,12115.0,223.169,223.2849,223.0627,223.2753,12115.0
2023-08-31 10:30:00,231.17,231.19,230.95,231.06,14015.0,223.3042,223.3236,223.0917,223.198,14015.0
2023-08-31 10:35:00,231.09,231.1,230.96,231.0,17813.0,223.227,223.2366,223.1014,223.14,17813.0
2023-08-31 10:40:00,231.02,231.08,230.87,231.0,22673.0,223.1593,223.2173,223.0144,223.14,22673.0
2023-08-31 10:45:00,231.0,231.29,230.97,231.29,12824.0,223.14,223.4202,223.111,223.4202,12824.0
2023-08-31 10:50:00,231.29,231.35,230.96,231.3,21528.0,223.4202,223.4781,223.1014,223.4298,21528.0
2023-08-31 10:55:00,231.23,231.43,231.2,231.32,17543.0,223.3622,223.5554,223.3332,223.4491,17543.0
2023-08-31 11:00:00,231.3,231.35,231.18,231.32,11104.0,223.4298,223.4781,223.3139,223.4491,11104.0
2023-08-31 11:05:00,231.34,231.52,231.14,231.49,9775.0,223.4685,223.6423,223.2753,223.6134,9775.0
2023-08-31 11:10:00,231.49,231.52,231.36,231.43,6869.0,223.6134,223.6423,223.4878,223.5554,6869.0
2023-08-31 11:15:00,231.43,231.43,231.2,231.25,14286.0,223.5554,223.5554,223.3332,223.3815,14286.0
2023-08-31 11:20:00,231.2,231.2,231.02,231.16,9821.0,223.3332,223.3332,223.1593,223.2946,9821.0
2023-08-31 11:25:00,231.18,231.36,231.14,231.33,7056.0,223.3139,223.4878,223.2753,223.4588,7056.0
2023-08-31 11:30:00,231.29,231.39,230.93,231.05,15384.0,223.4202,223.5168,223.0724,223.1883,15384.0
2023-08-31 11:35:00,231.04,231.14,230.98,231.08,8232.0,223.1787,223.2753,223.1207,223.2173,8232.0
2023-08-31 11:40:00,231.07,231.18,230.99,231.09,18346.0,223.2076,223.3139,223.1304,223.227,18346.0
2023-08-31 11:45:00,231.0,231.12,230.95,231.0,32010.0,223.14,223.2559,223.0917,223.14,32010.0
2023-08-31 11:50:00,231.02,231.13,230.86,231.09,20833.0,223.1593,223.2656,223.0048,223.227,20833.0
2023-08-31 11:55:00,231.1,231.12,230.89,231.06,4773.0,223.2366,223.2559,223.0338,223.198,4773.0
2023-08-31 12:00:00,231.02,231.12,230.96,231.03,10876.0,223.1593,223.2559,223.1014,223.169,10876.0
2023-08-31 12:05:00,231.02,231.23,231.01,231.22,7703.0,223.1593,223.3622,223.1497,223.3525,7703.0
2023-08-31 12:10:00,231.22,231.3,231.17,231.19,13653.0,223.3525,223.4298,223.3042,223.3236,13653.0
2023-08-31 12:15:00,231.19,231.2,231.09,231.15,6325.0,223.3236,223.3332,223.227,223.2849,6325.0
2023-08-31 12:20:00,231.12,231.25,231.11,231.22,16922.0,223.2559,223.3815,223.2463,223.3525,16922.0
2023-08-31 12:25:00,231.25,231.32,231.22,231.25,7031.0,223.3815,223.4491,223.3525,223.3815,7031.0
2023-08-31 12:30:00,231.22,231.25,231.12,231.21,7270.0,223.3525,223.3815,223.2559,223.3429,7270.0
2023-08-31 12:35:00,231.21,231.21,231.07,231.21,7402.0,223.3429,223.3429,223.2076,223.3429,7402.0
2023-08-31 12:40:00,231.23,231.25,231.12,231.19,8427.0,223.3622,223.3815,223.2559,223.3236,8427.0
2023-08-31 12:45:00,231.15,231.2,230.9,230.9,12178.0,223.2849,223.3332,223.0434,223.0434,12178.0
2023-08-31 12:50:00,231.02,231.11,230.93,231.07,6608.0,223.1593,223.2463,223.0724,223.2076,6608.0
2023-08-31 12:55:00,231.06,231.26,231.06,231.15,4707.0,223.198,223.3912,223.198,223.2849,4707.0
2023-08-31 13:00:00,231.24,231.24,231.14,231.17,9380.0,223.3719,223.3719,223.2753,223.3042,9380.0
2023-08-31 13:05:00,231.22,231.42,231.19,231.41,11389.0,223.3525,223.5457,223.3236,223.5361,11389.0
2023-08-31 13:10:00,231.41,231.61,231.41,231.44,8058.0,223.5361,223.7293,223.5361,223.5651,8058.0
2023-08-31 13:15:00,231.41,231.48,231.28,231.3,10942.0,223.5361,223.6037,223.4105,223.4298,10942.0
2023-08-31 13:20:00,231.3,231.67,231.27,231.67,7105.0,223.4298,223.7872,223.4008,223.7872,7105.0
2023-08-31 13:25:00,231.67,231.83,231.57,231.62,12637.0,223.7872,223.9418,223.6906,223.7389,12637.0
2023-08-31 13:30:00,231.66,231.71,231.61,231.71,5528.0,223.7776,223.8259,223.7293,223.8259,5528.0
2023-08-31 13:35:00,231.67,231.73,231.52,231.59,15945.0,223.7872,223.8452,223.6423,223.7099,15945.0
2023-08-31 13:40:00,231.54,231.58,231.44,231.49,11121.0,223.6617,223.7003,223.5651,223.6134,11121.0
2023-08-31 13:45:00,231.49,231.49,231.36,231.4,14277.0,223.6134,223.6134,223.4878,223.5264,14277.0
2023-08-31 13:50:00,231.37,231.43,231.21,231.34,12816.0,223.4974,223.5554,223.3429,223.4685,12816.0
2023-08-31 13:55:00,231.33,231.55,231.33,231.49,17373.0,223.4588,223.6713,223.4588,223.6134,17373.0
2023-08-31 14:00:00,231.49,231.6,231.1,231.13,15609.0,223.6134,223.7196,223.2366,223.2656,15609.0
2023-08-31 14:05:00,231.09,231.28,231.09,231.24,8232.0,223.227,223.4105,223.227,223.3719,8232.0
2023-08-31 14:10:00,231.22,231.29,230.99,231.0,10674.0,223.3525,223.4202,223.1304,223.14,10674.0
2023-08-31 14:15:00,231.01,231.17,230.98,231.07,9414.0,223.1497,223.3042,223.1207,223.2076,9414.0
2023-08-31 14:20:00,231.06,231.1,230.99,231.09,8094.0,223.198,223.2366,223.1304,223.227,8094.0
2023-08-31 14:25:00,231.06,231.16,230.99,231.01,11241.0,223.198,223.2946,223.1304,223.1497,11241.0
2023-08-31 14:30:00,231.03,231.11,231.0,231.0,8993.0,223.169,223.2463,223.14,223.14,8993.0
2023-08-31 14:35:00,231.0,231.07,230.9,230.95,36004.0,223.14,223.2076,223.0434,223.0917,36004.0
2023-08-31 14:40:00,230.94,231.03,230.62,230.67,31808.0,223.0821,223.169,222.773,222.8213,31808.0
2023-08-31 14:45:00,230.71,230.72,230.55,230.67,7370.0,222.8599,222.8696,222.7053,222.8213,7370.0
2023-08-31 14:50:00,230.69,230.75,230.57,230.69,8747.0,222.8406,222.8985,222.7247,222.8406,8747.0
2023-08-31 14:55:00,230.69,230.93,230.68,230.85,12035.0,222.8406,223.0724,222.8309,222.9951,12035.0
2023-08-31 15:00:00,230.8,230.88,230.77,230.83,10759.0,222.9468,223.0241,222.9179,222.9758,10759.0
2023-08-31 15:05:00,230.83,230.84,230.58,230.83,13942.0,222.9758,222.9855,222.7343,222.9758,13942.0
2023-08-31 15:10:00,230.83,230.89,230.79,230.87,9393.0,222.9758,223.0338,222.9372,223.0144,9393.0
2023-08-31 15:15:00,230.84,230.93,230.74,230.88,26489.0,222.9855,223.0724,222.8889,223.0241,26489.0
2023-08-31 15:20:00,230.85,230.97,230.85,230.94,29295.0,222.9951,223.111,222.9951,223.0821,29295.0
2023-08-31 15:25:00,230.94,231.09,230.92,230.98,28131.0,223.0821,223.227,223.0627,223.1207,28131.0
2023-08-31 15:30:00,230.96,231.05,230.95,230.96,31886.0,223.1014,223.1883,223.0917,223.1014,31886.0
2023-08-31 15:35:00,230.95,230.96,230.72,230.87,37736.0,223.0917,223.1014,222.8696,223.0144,37736.0
2023-08-31 15:40:00,230.85,231.07,230.82,231.02,22878.0,222.9951,223.2076,222.9661,223.1593,22878.0
2023-08-31 15:45:00,230.96,231.01,230.75,230.86,43994.0,223.1014,223.1497,222.8985,223.0048,43994.0
2023-08-31 15:50:00,230.81,230.85,230.68,230.74,90082.0,222.9565,222.9951,222.8309,222.8889,90082.0
2023-08-31 15:55:00,230.72,230.8,230.43,230.44,234124.0,222.8696,222.9468,222.5894,222.5991,234124.0
2023-09-01 09:30:00,232.3,233.27,232.15,233.17,51633.0,224.3958,225.3328,224.2509,225.2362,51633.0
2023-09-01 09:35:00,233.1,233.4,232.58,233.4,24480.0,225.1686,225.4584,224.6663,225.4584,24480.0
2023-09-01 09:40:00,233.27,233.41,232.76,233.4,17307.0,225.3328,225.468,224.8401,225.4584,17307.0
2023-09-01 09:45:00,233.34,233.34,232.52,232.79,17012.0,225.4004,225.4004,224.6083,224.8691,17012.0
2023-09-01 09:50:00,232.78,233.11,232.66,232.97,4300.0,224.8595,225.1782,224.7435,225.043,4300.0
2023-09-01 09:55:00,233.0,233.2,232.74,233.19,10535.0,225.072,225.2652,224.8208,225.2555,10535.0
2023-09-01 10:00:00,233.01,233.27,232.5,233.27,20890.0,225.0816,225.3328,224.589,225.3328,20890.0
2023-09-01 10:05:00,233.29,233.31,232.71,233.02,16583.0,225.3521,225.3714,224.7918,225.0913,16583.0
2023-09-01 10:10:00,232.95,233.37,232.89,233.25,15612.0,225.0237,225.4294,224.9657,225.3135,15612.0
2023-09-01 10:15:00,233.2,233.57,233.17,233.51,7544.0,225.2652,225.6226,225.2362,225.5646,7544.0
2023-09-01 10:20:00,233.52,233.52,233.23,233.45,20764.0,225.5743,225.5743,225.2941,225.5067,20764.0
2023-09-01 10:25:00,233.49,233.57,233.23,233.48,12211.0,225.5453,225.6226,225.2941,225.5356,12211.0
2023-09-01 10:30:00,233.44,233.59,233.33,233.57,7632.0,225.497,225.6419,225.3907,225.6226,7632.0
2023-09-01 10:35:00,233.51,233.7,233.49,233.57,19354.0,225.5646,225.7482,225.5453,225.6226,19354.0
2023-09-01 10:40:00,233.57,233.57,233.27,233.5,17476.0,225.6226,225.6226,225.3328,225.555,17476.0
2023-09-01 10:45:00,233.55,233.78,233.5,233.58,30192.0,225.6033,225.8254,225.555,225.6322,30192.0
2023-09-01 10:50:00,233.57,233.87,233.5,233.5,22411.0,225.6226,225.9124,225.555,225.555,22411.0
2023-09-01 10:55:00,233.54,233.84,233.38,233.83,11518.0,225.5936,225.8834,225.439,225.8737,11518.0
2023-09-01 11:00:00,233.83,233.89,233.72,233.83,18356.0,225.8737,225.9317,225.7675,225.8737,18356.0
2023-09-01 11:05:00,233.8,233.84,233.63,233.66,9712.0,225.8448,225.8834,225.6805,225.7095,9712.0
2023-09-01 11:10:00,233.69,233.78,233.61,233.61,12387.0,225.7385,225.8254,225.6612,225.6612,12387.0
2023-09-01 11:15:00,233.61,233.8,233.61,233.72,14181.0,225.6612,225.8448,225.6612,225.7675,14181.0
2023-09-01 11:20:00,233.76,233.84,233.72,233.79,13313.0,225.8061,225.8834,225.7675,225.8351,13313.0
2023-09-01 11:25:00,233.8,233.97,233.49,233.53,21600.0,225.8448,226.009,225.5453,225.5839,21600.0
2023-09-01 11:30:00,233.56,233.59,233.24,233.32,21381.0,225.6129,225.6419,225.3038,225.3811,21381.0
2023-09-01 11:35:00,233.4,233.52,233.31,233.36,37298.0,225.4584,225.5743,225.3714,225.4197,37298.0
2023-09-01 11:40:00,233.35,233.53,233.31,233.36,18496.0,225.4101,225.5839,225.3714,225.4197,18496.0
2023-09-01 11:45:00,233.29,233.29,232.71,232.71,7418.0,225.3521,225.3521,224.7918,224.7918,7418.0
2023-09-01 11:50:00,232.67,232.71,232.48,232.59,11338.0,224.7532,224.7918,224.5697,224.6759,11338.0
2023-09-01 11:55:00,232.62,232.64,232.45,232.54,8792.0,224.7049,224.7242,224.5407,224.6276,8792.0
2023-09-01 12:00:00,232.53,232.58,232.44,232.48,18699.0,224.618,224.6663,224.531,224.5697,18699.0
2023-09-01 12:05:00,232.48,232.6,232.48,232.59,7347.0,224.5697,224.6856,224.5697,224.6759,7347.0
2023-09-01 12:10:00,232.6,232.73,232.54,232.54,12299.0,224.6856,224.8112,224.6276,224.6276,12299.0
2023-09-01 12:15:00,232.54,232.71,232.53,232.68,12837.0,224.6276,224.7918,224.618,224.7629,12837.0
2023-09-01 12:20:00,232.67,232.77,232.64,232.77,16227.0,224.7532,224.8498,224.7242,224.8498,16227.0
2023-09-01 12:25:00,232.78,232.85,232.7,232.72,6451.0,224.8595,224.9271,224.7822,224.8015,6451.0
2023-09-01 12:30:00,232.7,232.99,232.69,232.79,11921.0,224.7822,225.0623,224.7725,224.8691,11921.0
2023-09-01 12:35:00,232.73,232.76,232.5,232.53,13038.0,224.8112,224.8401,224.589,224.618,13038.0
2023-09-01 12:40:00,232.53,232.59,232.07,232.07,14901.0,224.618,224.6759,224.1736,224.1736,14901.0
2023-09-01 12:45:00,232.02,232.27,232.01,232.18,6935.0,224.1253,224.3668,224.1157,224.2799,6935.0
2023-09-01 12:50:00,232.25,232.41,232.23,232.3,6337.0,224.3475,224.502,224.3282,224.3958,6337.0
2023-09-01 12:55:00,232.3,232.4,232.2,232.2,4586.0,224.3958,224.4924,224.2992,224.2992,4586.0
2023-09-01 13:00:00,232.18,232.24,232.12,232.21,6133.0,224.2799,224.3378,224.2219,224.3089,6133.0
2023-09-01 13:05:00,232.25,232.34,232.24,232.29,6056.0,224.3475,224.4344,224.3378,224.3861,6056.0
2023-09-01 13:10:00,232.29,232.49,232.25,232.42,15989.0,224.3861,224.5793,224.3475,224.5117,15989.0
2023-09-01 13:15:00,232.43,232.59,232.4,232.42,29470.0,224.5214,224.6759,224.4924,224.5117,29470.0
2023-09-01 13:20:00,232.38,232.62,232.38,232.58,9833.0,224.4731,224.7049,224.4731,224.6663,9833.0
2023-09-01 13:25:00,232.56,232.56,232.38,232.39,5878.0,224.6469,224.6469,224.4731,224.4827,5878.0
2023-09-01 13:30:00,232.35,232.57,232.3,232.56,11962.0,224.4441,224.6566,224.3958,224.6469,11962.0
2023-09-01 13:35:00,232.59,232.6,232.47,232.51,16420.0,224.6759,224.6856,224.56,224.5986,16420.0
2023-09-01 13:40:00,232.49,232.55,232.44,232.46,12377.0,224.5793,224.6373,224.531,224.5503,12377.0
2023-09-01 13:45:00,232.44,232.63,232.38,232.56,16508.0,224.531,224.7146,224.4731,224.6469,16508.0
2023-09-01 13:50:00,232.56,232.6,232.47,232.5,7175.0,224.6469,224.6856,224.56,224.589,7175.0
2023-09-01 13:55:00,232.5,232.59,232.49,232.49,7832.0,224.589,224.6759,224.5793,224.5793,7832.0
2023-09-01 14:00:00,232.53,232.71,232.49,232.71,10117.0,224.618,224.7918,224.5793,224.7918,10117.0
2023-09-01 14:05:00,232.71,232.72,232.58,232.63,9051.0,224.7918,224.8015,224.6663,224.7146,9051.0
2023-09-01 14:10:00,232.62,232.69,232.58,232.67,9490.0,224.7049,224.7725,224.6663,224.7532,9490.0
2023-09-01 14:15:00,232.69,232.7,232.6,232.65,8926.0,224.7725,224.7822,224.6856,224.7339,8926.0
2023-09-01 14:20:00,232.63,232.69,232.51,232.56,14940.0,224.7146,224.7725,224.5986,224.6469,14940.0
2023-09-01 14:25:00,232.56,232.6,232.46,232.57,16609.0,224.6469,224.6856,224.5503,224.6566,16609.0
2023-09-01 14:30:00,232.54,232.54,232.36,232.43,26623.0,224.6276,224.6276,224.4537,224.5214,26623.0
2023-09-01 14:35:00,232.43,232.43,232.08,232.22,23135.0,224.5214,224.5214,224.1833,224.3185,23135.0
2023-09-01 14:40:00,232.21,232.29,232.18,232.22,11096.0,224.3089,224.3861,224.2799,224.3185,11096.0
2023-09-01 14:45:00,232.22,232.26,232.18,232.21,12871.0,224.3185,224.3572,224.2799,224.3089,12871.0
2023-09-01 14:50:00,232.24,232.37,232.24,232.27,10922.0,224.3378,224.4634,224.3378,224.3668,10922.0
2023-09-01 14:55:00,232.27,232.29,232.19,232.27,8091.0,224.3668,224.3861,224.2895,224.3668,8091.0
2023-09-01 15:00:00,232.26,232.26,231.97,232.2,13131.0,224.3572,224.3572,224.077,224.2992,13131.0
2023-09-01 15:05:00,232.22,232.35,232.16,232.33,9132.0,224.3185,224.4441,224.2606,224.4248,9132.0
2023-09-01 15:10:00,232.35,232.39,232.3,232.33,12319.0,224.4441,224.4827,224.3958,224.4248,12319.0
2023-09-01 15:15:00,232.33,232.63,232.33,232.6,15096.0,224.4248,224.7146,224.4248,224.6856,15096.0
2023-09-01 15:20:00,232.62,232.65,232.57,232.61,11097.0,224.7049,224.7339,224.6566,224.6952,11097.0
2023-09-01 15:25:00,232.62,232.77,232.6,232.74,20182.0,224.7049,224.8498,224.6856,224.8208,20182.0
2023-09-01 15:30:00,232.74,232.82,232.65,232.73,21992.0,224.8208,224.8981,224.7339,224.8112,21992.0
2023-09-01 15:35:00,232.73,232.75,232.6,232.65,30258.0,224.8112,224.8305,224.6856,224.7339,30258.0
2023-09-01 15:40:00,232.65,232.72,232.58,232.61,26979.0,224.7339,224.8015,224.6663,224.6952,26979.0
2023-09-01 15:45:00,232.63,232.69,232.21,232.21,26420.0,224.7146,224.7725,224.3089,224.3089,26420.0
2023-09-01 15:50:00,232.26,232.59,232.17,232.53,83189.0,224.3572,224.6759,224.2702,224.618,83189.0
2023-09-01 15:55:00,232.57,232.63,232.42,232.53,162673.0,224.6566,224.7146,224.5117,224.618,162673.0
2023-09-05 09:30:00,233.54,233.64,232.19,232.67,114962.0,225.5936,225.6902,224.2895,224.7532,114962.0
2023-09-05 09:35:00,232.5,233.3,232.17,232.44,34837.0,224.589,225.3618,224.2702,224.531,34837.0
2023-09-05 09:40:00,232.35,232.38,231.75,232.01,23895.0,224.4441,224.4731,223.8645,224.1157,23895.0
2023-09-05 09:45:00,232.0,232.0,230.97,231.3,22458.0,224.106,224.106,223.111,223.4298,22458.0
2023-09-05 09:50:00,231.3,231.43,230.93,231.33,41115.0,223.4298,223.5554,223.0724,223.4588,41115.0
2023-09-05 09:55:00,231.32,231.55,231.26,231.33,34882.0,223.4491,223.6713,223.3912,223.4588,34882.0
2023-09-05 10:00:00,231.33,231.46,230.34,230.43,41441.0,223.4588,223.5844,222.5025,222.5894,41441.0
2023-09-05 10:05:00,230.42,230.9,230.07,230.41,28223.0,222.5798,223.0434,222.2417,222.5701,28223.0
2023-09-05 10:10:00,230.42,230.68,230.29,230.58,25704.0,222.5798,222.8309,222.4542,222.7343,25704.0
2023-09-05 10:15:00,230.61,230.76,230.4,230.72,23737.0,222.7633,222.9082,222.5604,222.8696,23737.0
2023-09-05 10:20:00,230.7,231.03,230.54,230.83,25988.0,222.8502,223.169,222.6957,222.9758,25988.0
2023-09-05 10:25:00,230.84,231.02,230.56,230.6,18787.0,222.9855,223.1593,222.715,222.7536,18787.0
2023-09-05 10:30:00,230.58,230.58,230.24,230.32,16518.0,222.7343,222.7343,222.4059,222.4832,16518.0
2023-09-05 10:35:00,230.45,230.64,230.24,230.53,16443.0,222.6087,222.7923,222.4059,222.686,16443.0
2023-09-05 10:40:00,230.56,230.64,230.32,230.42,17983.0,222.715,222.7923,222.4832,222.5798,17983.0
2023-09-05 10:45:00,230.41,230.72,230.28,230.72,18361.0,222.5701,222.8696,222.4445,222.8696,18361.0
2023-09-05 10:50:00,230.67,230.67,229.94,230.06,15029.0,222.8213,222.8213,222.1161,222.232,15029.0
2023-09-05 10:55:00,230.1,230.63,230.09,230.63,32298.0,222.2706,222.7826,222.261,222.7826,32298.0
2023-09-05 11:00:00,230.64,231.03,230.59,230.7,16910.0,222.7923,223.169,222.744,222.8502,16910.0
2023-09-05 11:05:00,230.74,230.75,230.56,230.65,10111.0,222.8889,222.8985,222.715,222.8019,10111.0
2023-09-05 11:10:00,230.7,231.03,230.66,231.02,13603.0,222.8502,223.169,222.8116,223.1593,13603.0
2023-09-05 11:15:00,231.06,231.21,230.68,230.69,17357.0,223.198,223.3429,222.8309,222.8406,17357.0
2023-09-05 11:20:00,230.77,231.18,230.69,231.13,18156.0,222.9179,223.3139,222.8406,223.2656,18156.0
2023-09-05 11:25:00,231.14,231.19,231.06,231.13,10726.0,223.2753,223.3236,223.198,223.2656,10726.0
2023-09-05 11:30:00,231.13,231.34,231.02,231.02,9264.0,223.2656,223.4685,223.1593,223.1593,9264.0
2023-09-05 11:35:00,231.07,231.07,230.68,231.04,11731.0,223.2076,223.2076,222.8309,223.1787,11731.0
2023-09-05 11:40:00,231.0,231.34,231.0,231.29,7656.0,223.14,223.4685,223.14,223.4202,7656.0
2023-09-05 11:45:00,231.25,231.33,231.14,231.15,7904.0,223.3815,223.4588,223.2753,223.2849,7904.0
2023-09-05 11:50:00,231.13,231.13,230.99,231.06,5329.0,223.2656,223.2656,223.1304,223.198,5329.0
2023-09-05 11:55:00,231.03,231.25,231.0,231.17,10514.0,223.169,223.3815,223.14,223.3042,10514.0
2023-09-05 12:00:00,231.2,231.23,230.71,230.79,7671.0,223.3332,223.3622,222.8599,222.9372,7671.0
2023-09-05 12:05:00,230.85,230.89,230.74,230.85,6024.0,222.9951,223.0338,222.8889,222.9951,6024.0
2023-09-05 12:10:00,230.87,231.07,230.83,230.91,19408.0,223.0144,223.2076,222.9758,223.0531,19408.0
2023-09-05 12:15:00,230.92,231.01,230.88,231.01,6717.0,223.0627,223.1497,223.0241,223.1497,6717.0
2023-09-05 12:20:00,230.98,231.04,230.89,230.96,6875.0,223.1207,223.1787,223.0338,223.1014,6875.0
2023-09-05 12:25:00,230.97,231.06,230.81,230.93,7995.0,223.111,223.198,222.9565,223.0724,7995.0
2023-09-05 12:30:00,230.87,231.14,230.78,231.14,7387.0,223.0144,223.2753,222.9275,223.2753,7387.0
2023-09-05 12:35:00,231.06,231.2,231.05,231.14,4187.0,223.198,223.3332,223.1883,223.2753,4187.0
2023-09-05 12:40:00,231.2,231.25,231.16,231.2,5671.0,223.3332,223.3815,223.2946,223.3332,5671.0
2023-09-05 12:45:00,231.23,231.26,231.12,231.15,7643.0,223.3622,223.3912,223.2559,223.2849,7643.0
2023-09-05 12:50:00,231.1,231.11,230.87,230.91,11262.0,223.2366,223.2463,223.0144,223.0531,11262.0
2023-09-05 12:55:00,230.91,231.0,230.85,230.85,6935.0,223.0531,223.14,222.9951,222.9951,6935.0
2023-09-05 13:00:00,230.84,230.84,230.71,230.76,9410.0,222.9855,222.9855,222.8599,222.9082,9410.0
2023-09-05 13:05:00,230.78,230.82,230.63,230.7,9501.0,222.9275,222.9661,222.7826,222.8502,9501.0
2023-09-05 13:10:00,230.7,230.81,230.7,230.76,3593.0,222.8502,222.9565,222.8502,222.9082,3593.0
2023-09-05 13:15:00,230.74,230.75,230.62,230.68,5146.0,222.8889,222.8985,222.773,222.8309,5146.0
2023-09-05 13:20:00,230.66,230.69,230.54,230.69,6457.0,222.8116,222.8406,222.6957,222.8406,6457.0
2023-09-05 13:25:00,230.67,230.68,230.54,230.54,4349.0,222.8213,222.8309,222.6957,222.6957,4349.0
2023-09-05 13:30:00,230.51,230.67,230.46,230.46,7780.0,222.6667,222.8213,222.6184,222.6184,7780.0
2023-09-05 13:35:00,230.45,230.59,230.45,230.51,4239.0,222.6087,222.744,222.6087,222.6667,4239.0
2023-09-05 13:40:00,230.51,230.63,230.46,230.51,6778.0,222.6667,222.7826,222.6184,222.6667,6778.0
2023-09-05 13:45:00,230.53,230.84,230.53,230.83,18162.0,222.686,222.9855,222.686,222.9758,18162.0
2023-09-05 13:50:00,230.82,230.95,230.78,230.92,15807.0,222.9661,223.0917,222.9275,223.0627,15807.0
2023-09-05 13:55:00,230.93,230.93,230.7,230.79,8796.0,223.0724,223.0724,222.8502,222.9372,8796.0
2023-09-05 14:00:00,230.77,230.85,230.75,230.81,6798.0,222.9179,222.9951,222.8985,222.9565,6798.0
2023-09-05 14:05:00,230.78,230.88,230.74,230.86,14266.0,222.9275,223.0241,222.8889,223.0048,14266.0
2023-09-05 14:10:00,230.9,231.0,230.84,230.99,8395.0,223.0434,223.14,222.9855,223.1304,8395.0
2023-09-05 14:15:00,231.04,231.24,231.02,231.24,8797.0,223.1787,223.3719,223.1593,223.3719,8797.0
2023-09-05 14:20:00,231.23,231.44,231.21,231.37,22562.0,223.3622,223.5651,223.3429,223.4974,22562.0
2023-09-05 14:25:00,231.4,231.7,231.39,231.57,14376.0,223.5264,223.8162,223.5168,223.6906,14376.0
2023-09-05 14:30:00,231.57,231.63,231.49,231.61,9739.0,223.6906,223.7486,223.6134,223.7293,9739.0
2023-09-05 14:35:00,231.59,231.6,231.35,231.35,9694.0,223.7099,223.7196,223.4781,223.4781,9694.0
2023-09-05 14:40:00,231.37,231.49,231.31,231.31,15164.0,223.4974,223.6134,223.4395,223.4395,15164.0
2023-09-05 14:45:00,231.3,231.45,231.26,231.45,7913.0,223.4298,223.5747,223.3912,223.5747,7913.0
2023-09-05 14:50:00,231.45,231.51,231.4,231.46,7774.0,223.5747,223.6327,223.5264,223.5844,7774.0
2023-09-05 14:55:00,231.45,231.72,231.44,231.68,10240.0,223.5747,223.8355,223.5651,223.7969,10240.0
2023-09-05 15:00:00,231.72,231.78,231.43,231.46,12311.0,223.8355,223.8935,223.5554,223.5844,12311.0
2023-09-05 15:05:00,231.43,231.43,231.29,231.29,12337.0,223.5554,223.5554,223.4202,223.4202,12337.0
2023-09-05 15:10:00,231.28,231.28,231.07,231.13,8816.0,223.4105,223.4105,223.2076,223.2656,8816.0
2023-09-05 15:15:00,231.11,231.14,231.02,231.14,8501.0,223.2463,223.2753,223.1593,223.2753,8501.0
2023-09-05 15:20:00,231.16,231.56,231.16,231.46,28669.0,223.2946,223.681,223.2946,223.5844,28669.0
2023-09-05 15:25:00,231.48,231.49,231.22,231.28,24586.0,223.6037,223.6134,223.3525,223.4105,24586.0
2023-09-05 15:30:00,231.28,231.35,231.12,231.15,20642.0,223.4105,223.4781,223.2559,223.2849,20642.0
2023-09-05 15:35:00,231.14,231.32,231.12,231.3,13365.0,223.2753,223.4491,223.2559,223.4298,13365.0
2023-09-05 15:40:00,231.34,231.44,231.29,231.33,13683.0,223.4685,223.5651,223.4202,223.4588,13683.0
2023-09-05 15:45:00,231.33,231.43,231.03,231.03,29147.0,223.4588,223.5554,223.169,223.169,29147.0
2023-09-05 15:50:00,231.05,231.07,230.61,230.65,53145.0,223.1883,223.2076,222.7633,222.8019,53145.0
2023-09-05 15:55:00,230.65,230.67,230.31,230.43,116780.0,222.8019,222.8213,222.4735,222.5894,116780.0
2023-09-06 09:30:00,230.24,230.79,229.56,230.04,49901.0,222.4059,222.9372,221.749,222.2127,49901.0
2023-09-06 09:35:00,230.01,230.37,229.81,230.29,8263.0,222.1837,222.5315,221.9905,222.4542,8263.0
2023-09-06 09:40:00,230.28,231.0,230.28,230.99,11333.0,222.4445,223.14,222.4445,223.1304,11333.0
2023-09-06 09:45:00,230.97,231.13,230.16,230.55,15883.0,223.111,223.2656,222.3286,222.7053,15883.0
2023-09-06 09:50:00,230.47,230.98,230.21,230.86,7574.0,222.6281,223.1207,222.3769,223.0048,7574.0
2023-09-06 09:55:00,230.87,231.09,230.62,231.09,11501.0,223.0144,223.227,222.773,223.227,11501.0
2023-09-06 10:00:00,230.85,230.92,230.45,230.75,7979.0,222.9951,223.0627,222.6087,222.8985,7979.0
2023-09-06 10:05:00,230.74,230.97,230.59,230.87,11179.0,222.8889,223.111,222.744,223.0144,11179.0
2023-09-06 10:10:00,230.91,231.19,230.85,230.96,7058.0,223.0531,223.3236,222.9951,223.1014,7058.0
2023-09-06 10:15:00,230.97,230.97,230.62,230.9,14081.0,223.111,223.111,222.773,223.0434,14081.0
2023-09-06 10:20:00,230.8,230.82,230.12,230.17,9349.0,222.9468,222.9661,222.29,222.3383,9349.0
2023-09-06 10:25:00,230.07,230.4,229.9,229.99,13456.0,222.2417,222.5604,222.0775,222.1644,13456.0
2023-09-06 10:30:00,229.92,230.17,229.89,230.14,14442.0,222.0968,222.3383,222.0678,222.3093,14442.0
2023-09-06 10:35:00,230.18,230.28,229.81,229.93,8509.0,222.3479,222.4445,221.9905,222.1064,8509.0
2023-09-06 10:40:00,229.98,230.01,229.68,229.81,11922.0,222.1547,222.1837,221.8649,221.9905,11922.0
2023-09-06 10:45:00,229.79,229.88,229.7,229.82,9100.0,221.9712,222.0581,221.8843,222.0002,9100.0
2023-09-06 10:50:00,229.79,229.99,229.78,229.91,13299.0,221.9712,222.1644,221.9615,222.0871,13299.0
2023-09-06 10:55:00,229.92,230.18,229.74,230.06,10006.0,222.0968,222.3479,221.9229,222.232,10006.0
2023-09-06 11:00:00,230.11,230.31,229.98,229.99,7163.0,222.2803,222.4735,222.1547,222.1644,7163.0
2023-09-06 11:05:00,230.03,230.08,229.7,229.74,10774.0,222.203,222.2513,221.8843,221.9229,10774.0
2023-09-06 11:10:00,229.82,229.83,229.46,229.57,17584.0,222.0002,222.0098,221.6524,221.7587,17584.0
2023-09-06 11:15:00,229.56,229.57,229.34,229.45,15668.0,221.749,221.7587,221.5365,221.6428,15668.0
2023-09-06 11:20:00,229.42,229.42,229.03,229.14,12825.0,221.6138,221.6138,221.2371,221.3433,12825.0
2023-09-06 11:25:00,229.02,229.21,228.78,229.15,13123.0,221.2274,221.4109,220.9956,221.353,13123.0
2023-09-06 11:30:00,229.09,229.14,228.88,229.0,9064.0,221.295,221.3433,221.0922,221.2081,9064.0
2023-09-06 11:35:00,229.0,229.17,228.87,229.12,7352.0,221.2081,221.3723,221.0825,221.324,7352.0
2023-09-06 11:40:00,229.18,229.29,229.15,229.23,6846.0,221.382,221.4882,221.353,221.4303,6846.0
2023-09-06 11:45:00,229.29,229.38,229.07,229.12,7000.0,221.4882,221.5751,221.2757,221.324,7000.0
2023-09-06 11:50:00,229.12,229.37,228.97,228.97,11456.0,221.324,221.5655,221.1791,221.1791,11456.0
2023-09-06 11:55:00,228.98,229.12,228.81,229.07,8536.0,221.1888,221.324,221.0245,221.2757,8536.0
2023-09-06 12:00:00,229.09,229.43,229.06,229.38,7828.0,221.295,221.6234,221.266,221.5751,7828.0
2023-09-06 12:05:00,229.41,229.48,229.32,229.33,8026.0,221.6041,221.6717,221.5172,221.5268,8026.0
2023-09-06 12:10:00,229.36,229.52,229.32,229.32,11625.0,221.5558,221.7104,221.5172,221.5172,11625.0
2023-09-06 12:15:00,229.35,229.43,229.29,229.43,9377.0,221.5462,221.6234,221.4882,221.6234,9377.0
2023-09-06 12:20:00,229.39,229.53,229.37,229.5,3178.0,221.5848,221.72,221.5655,221.6911,3178.0
2023-09-06 12:25:00,229.53,229.54,229.15,229.18,8566.0,221.72,221.7297,221.353,221.382,8566.0
2023-09-06 12:30:00,229.13,229.39,229.04,229.39,8175.0,221.3337,221.5848,221.2467,221.5848,8175.0
2023-09-06 12:35:00,229.41,229.41,229.14,229.26,4828.0,221.6041,221.6041,221.3433,221.4592,4828.0
2023-09-06 12:40:00,229.25,229.25,228.86,228.86,5734.0,221.4496,221.4496,221.0728,221.0728,5734.0
2023-09-06 12:45:00,228.91,229.05,228.9,229.02,5250.0,221.1211,221.2564,221.1115,221.2274,5250.0
2023-09-06 12:50:00,228.99,229.15,228.99,229.09,2839.0,221.1984,221.353,221.1984,221.295,2839.0
2023-09-06 12:55:00,229.04,229.1,229.0,229.1,3817.0,221.2467,221.3047,221.2081,221.3047,3817.0
2023-09-06 13:00:00,229.08,229.11,228.96,229.0,4927.0,221.2854,221.3143,221.1694,221.2081,4927.0
2023-09-06 13:05:00,229.0,229.09,228.87,229.0,9261.0,221.2081,221.295,221.0825,221.2081,9261.0
2023-09-06 13:10:00,229.02,229.16,229.01,229.13,3747.0,221.2274,221.3626,221.2177,221.3337,3747.0
2023-09-06 13:15:00,229.1,229.3,229.09,229.3,9511.0,221.3047,221.4979,221.295,221.4979,9511.0
2023-09-06 13:20:00,229.22,229.22,229.1,229.2,4383.0,221.4206,221.4206,221.3047,221.4013,4383.0
2023-09-06 13:25:00,229.21,229.38,229.19,229.24,5637.0,221.4109,221.5751,221.3916,221.4399,5637.0
2023-09-06 13:30:00,229.28,229.33,229.2,229.22,4846.0,221.4785,221.5268,221.4013,221.4206,4846.0
2023-09-06 13:35:00,229.18,229.18,229.03,229.16,6286.0,221.382,221.382,221.2371,221.3626,6286.0
2023-09-06 13:40:00,229.14,229.33,229.12,229.31,8006.0,221.3433,221.5268,221.324,221.5075,8006.0
2023-09-06 13:45:00,229.28,229.73,229.28,229.71,5217.0,221.4785,221.9132,221.4785,221.8939,5217.0
2023-09-06 13:50:00,229.74,229.74,229.47,229.47,6461.0,221.9229,221.9229,221.6621,221.6621,6461.0
2023-09-06 13:55:00,229.49,229.68,229.38,229.38,9291.0,221.6814,221.8649,221.5751,221.5751,9291.0
2023-09-06 14:00:00,229.37,229.61,229.37,229.5,5219.0,221.5655,221.7973,221.5655,221.6911,5219.0
2023-09-06 14:05:00,229.44,229.72,229.44,229.72,8859.0,221.6331,221.9036,221.6331,221.9036,8859.0
2023-09-06 14:10:00,229.71,229.75,229.65,229.68,4606.0,221.8939,221.9326,221.836,221.8649,4606.0
2023-09-06 14:15:00,229.68,229.68,229.49,229.64,7594.0,221.8649,221.8649,221.6814,221.8263,7594.0
2023-09-06 14:20:00,229.64,229.75,229.58,229.7,5672.0,221.8263,221.9326,221.7683,221.8843,5672.0
2023-09-06 14:25:00,229.77,229.88,229.77,229.82,4466.0,221.9519,222.0581,221.9519,222.0002,4466.0
2023-09-06 14:30:00,229.85,229.92,229.68,229.73,8397.0,222.0292,222.0968,221.8649,221.9132,8397.0
2023-09-06 14:35:00,229.74,229.9,229.74,229.82,5575.0,221.9229,222.0775,221.9229,222.0002,5575.0
2023-09-06 14:40:00,229.86,229.86,229.62,229.71,6354.0,222.0388,222.0388,221.807,221.8939,6354.0
2023-09-06 14:45:00,229.71,229.83,229.64,229.78,6281.0,221.8939,222.0098,221.8263,221.9615,6281.0
2023-09-06 14:50:00,229.74,229.78,229.64,229.66,7019.0,221.9229,221.9615,221.8263,221.8456,7019.0
2023-09-06 14:55:00,229.69,229.72,229.6,229.68,8489.0,221.8746,221.9036,221.7877,221.8649,8489.0
2023-09-06 15:00:00,229.69,229.8,229.45,229.47,12125.0,221.8746,221.9809,221.6428,221.6621,12125.0
2023-09-06 15:05:00,229.43,229.43,229.2,229.36,6963.0,221.6234,221.6234,221.4013,221.5558,6963.0
2023-09-06 15:10:00,229.4,229.57,229.35,229.56,11980.0,221.5945,221.7587,221.5462,221.749,11980.0
2023-09-06 15:15:00,229.59,229.77,229.59,229.65,14482.0,221.778,221.9519,221.778,221.836,14482.0
2023-09-06 15:20:00,229.68,229.86,229.65,229.73,10987.0,221.8649,222.0388,221.836,221.9132,10987.0
2023-09-06 15:25:00,229.76,229.79,229.61,229.7,22367.0,221.9422,221.9712,221.7973,221.8843,22367.0
2023-09-06 15:30:00,229.64,229.84,229.64,229.8,17509.0,221.8263,222.0195,221.8263,221.9809,17509.0
2023-09-06 15:35:00,229.79,229.86,229.6,229.6,14377.0,221.9712,222.0388,221.7877,221.7877,14377.0
2023-09-06 15:40:00,229.62,229.86,229.58,229.81,17160.0,221.807,222.0388,221.7683,221.9905,17160.0
2023-09-06 15:45:00,229.79,229.89,229.69,229.77,28388.0,221.9712,222.0678,221.8746,221.9519,28388.0
2023-09-06 15:50:00,229.79,229.84,229.26,229.39,42552.0,221.9712,222.0195,221.4592,221.5848,42552.0
2023-09-06 15:55:00,229.36,229.67,229.3,229.62,116559.0,221.5558,221.8553,221.4979,221.807,116559.0
2023-09-07 09:30:00,230.15,230.71,230.15,230.65,1500.0,222.3189,222.8599,222.3189,222.8019,1500.0
2023-09-07 09:35:00,230.48,231.57,230.37,231.41,86374.0,222.6377,223.6906,222.5315,223.5361,86374.0
2023-09-07 09:40:00,231.43,231.71,231.05,231.23,28163.0,223.5554,223.8259,223.1883,223.3622,28163.0
2023-09-07 09:45:00,231.08,231.36,230.74,231.1,43862.0,223.2173,223.4878,222.8889,223.2366,43862.0
2023-09-07 09:50:00,231.1,231.21,230.95,230.99,14052.0,223.2366,223.3429,223.0917,223.1304,14052.0
2023-09-07 09:55:00,230.97,231.25,230.78,231.19,39238.0,223.111,223.3815,222.9275,223.3236,39238.0
2023-09-07 10:00:00,231.11,231.77,231.07,231.75,13955.0,223.2463,223.8838,223.2076,223.8645,13955.0
2023-09-07 10:05:00,231.78,231.98,231.55,231.95,23521.0,223.8935,224.0867,223.6713,224.0577,23521.0
2023-09-07 10:10:00,231.97,232.06,231.72,231.73,19910.0,224.077,224.164,223.8355,223.8452,19910.0
2023-09-07 10:15:00,231.71,231.88,231.53,231.84,17385.0,223.8259,223.9901,223.652,223.9514,17385.0
2023-09-07 10:20:00,231.79,231.86,231.44,231.49,16835.0,223.9031,223.9708,223.5651,223.6134,16835.0
2023-09-07 10:25:00,231.46,231.61,231.16,231.23,12577.0,223.5844,223.7293,223.2946,223.3622,12577.0
2023-09-07 10:30:00,231.23,231.24,230.54,230.7,24437.0,223.3622,223.3719,222.6957,222.8502,24437.0
2023-09-07 10:35:00,230.7,231.62,230.63,231.58,15659.0,222.8502,223.7389,222.7826,223.7003,15659.0
2023-09-07 10:40:00,231.59,232.31,231.54,232.18,33985.0,223.7099,224.4055,223.6617,224.2799,33985.0
2023-09-07 10:45:00,232.21,232.4,232.14,232.2,13939.0,224.3089,224.4924,224.2412,224.2992,13939.0
2023-09-07 10:50:00,232.23,232.3,232.17,232.28,9344.0,224.3282,224.3958,224.2702,224.3765,9344.0
2023-09-07 10:55:00,232.32,232.5,232.28,232.39,12201.0,224.4151,224.589,224.3765,224.4827,12201.0
2023-09-07 11:00:00,232.39,232.46,232.34,232.38,11414.0,224.4827,224.5503,224.4344,224.4731,11414.0
2023-09-07 11:05:00,232.34,232.51,232.29,232.46,19123.0,224.4344,224.5986,224.3861,224.5503,19123.0
2023-09-07 11:10:00,232.44,232.81,232.44,232.8,11842.0,224.531,224.8884,224.531,224.8788,11842.0
2023-09-07 11:15:00,232.81,232.87,232.44,232.51,20340.0,224.8884,224.9464,224.531,224.5986,20340.0
2023-09-07 11:20:00,232.49,232.78,232.48,232.71,9994.0,224.5793,224.8595,224.5697,224.7918,9994.0
2023-09-07 11:25:00,232.7,232.91,232.69,232.84,13624.0,224.7822,224.985,224.7725,224.9174,13624.0
2023-09-07 11:30:00,232.81,232.96,232.57,232.96,12933.0,224.8884,225.0333,224.6566,225.0333,12933.0
2023-09-07 11:35:00,233.0,233.05,232.91,232.99,7267.0,225.072,225.1203,224.985,225.0623,7267.0
2023-09-07 11:40:00,233.0,233.0,232.7,232.79,12937.0,225.072,225.072,224.7822,224.8691,12937.0
2023-09-07 11:45:00,232.82,232.97,232.82,232.87,8019.0,224.8981,225.043,224.8981,224.9464,8019.0
2023-09-07 11:50:00,232.85,232.88,232.72,232.83,7520.0,224.9271,224.9561,224.8015,224.9078,7520.0
2023-09-07 11:55:00,232.8,233.02,232.66,233.02,9602.0,224.8788,225.0913,224.7435,225.0913,9602.0
2023-09-07 12:00:00,232.96,233.44,232.96,233.31,10077.0,225.0333,225.497,225.0333,225.3714,10077.0
2023-09-07 12:05:00,233.34,233.45,233.14,233.42,8431.0,225.4004,225.5067,225.2072,225.4777,8431.0
2023-09-07 12:10:00,233.38,233.5,233.34,233.45,8281.0,225.439,225.555,225.4004,225.5067,8281.0
2023-09-07 12:15:00,233.41,233.62,233.41,233.58,13788.0,225.468,225.6709,225.468,225.6322,13788.0
2023-09-07 12:20:00,233.6,233.63,233.06,233.48,17254.0,225.6516,225.6805,225.1299,225.5356,17254.0
2023-09-07 12:25:00,233.44,233.63,233.32,233.46,9257.0,225.497,225.6805,225.3811,225.5163,9257.0
2023-09-07 12:30:00,233.46,233.49,233.17,233.32,10474.0,225.5163,225.5453,225.2362,225.3811,10474.0
2023-09-07 12:35:00,233.37,233.44,233.15,233.37,9144.0,225.4294,225.497,225.2169,225.4294,9144.0
2023-09-07 12:40:00,233.43,233.45,233.24,233.43,8059.0,225.4873,225.5067,225.3038,225.4873,8059.0
2023-09-07 12:45:00,233.4,233.42,233.08,233.08,6765.0,225.4584,225.4777,225.1493,225.1493,6765.0
2023-09-07 12:50:00,233.13,233.5,233.04,233.49,9270.0,225.1975,225.555,225.1106,225.5453,9270.0
2023-09-07 12:55:00,233.53,233.58,233.36,233.41,6496.0,225.5839,225.6322,225.4197,225.468,6496.0
2023-09-07 13:00:00,233.45,233.63,233.31,233.43,6614.0,225.5067,225.6805,225.3714,225.4873,6614.0
2023-09-07 13:05:00,233.42,233.53,233.33,233.48,8818.0,225.4777,225.5839,225.3907,225.5356,8818.0
2023-09-07 13:10:00,233.57,233.75,233.52,233.62,7958.0,225.6226,225.7965,225.5743,225.6709,7958.0
2023-09-07 13:15:00,233.54,233.87,233.51,233.86,5589.0,225.5936,225.9124,225.5646,225.9027,5589.0
2023-09-07 13:20:00,233.87,233.93,233.62,233.64,8799.0,225.9124,225.9703,225.6709,225.6902,8799.0
2023-09-07 13:25:00,233.7,233.85,233.54,233.84,5784.0,225.7482,225.8931,225.5936,225.8834,5784.0
2023-09-07 13:30:00,233.87,233.92,233.75,233.82,8341.0,225.9124,225.9607,225.7965,225.8641,8341.0
2023-09-07 13:35:00,233.84,233.95,233.8,233.86,5572.0,225.8834,225.9896,225.8448,225.9027,5572.0
2023-09-07 13:40:00,233.8,233.92,233.71,233.91,6503.0,225.8448,225.9607,225.7578,225.951,6503.0
2023-09-07 13:45:00,233.92,233.98,233.84,233.85,5475.0,225.9607,226.0186,225.8834,225.8931,5475.0
2023-09-07 13:50:00,233.84,234.1,233.84,234.03,10222.0,225.8834,226.1345,225.8834,226.0669,10222.0
2023-09-07 13:55:00,234.06,234.26,234.02,234.18,13087.0,226.0959,226.2891,226.0573,226.2118,13087.0
2023-09-07 14:00:00,234.19,234.37,234.14,234.18,8768.0,226.2215,226.3954,226.1732,226.2118,8768.0
2023-09-07 14:05:00,234.19,234.3,234.02,234.12,7325.0,226.2215,226.3277,226.0573,226.1539,7325.0
2023-09-07 14:10:00,234.08,234.23,234.01,234.05,5805.0,226.1152,226.2601,226.0476,226.0862,5805.0
2023-09-07 14:15:00,234.08,234.14,233.85,234.0,17683.0,226.1152,226.1732,225.8931,226.0379,17683.0
2023-09-07 14:20:00,234.01,234.08,233.91,233.99,4629.0,226.0476,226.1152,225.951,226.0283,4629.0
2023-09-07 14:25:00,234.04,234.04,233.85,233.85,7973.0,226.0766,226.0766,225.8931,225.8931,7973.0
2023-09-07 14:30:00,233.83,233.94,233.62,233.74,5303.0,225.8737,225.98,225.6709,225.7868,5303.0
2023-09-07 14:35:00,233.79,233.79,233.57,233.63,6530.0,225.8351,225.8351,225.6226,225.6805,6530.0
2023-09-07 14:40:00,233.63,233.63,233.45,233.59,10677.0,225.6805,225.6805,225.5067,225.6419,10677.0
2023-09-07 14:45:00,233.64,233.67,233.39,233.52,4892.0,225.6902,225.7192,225.4487,225.5743,4892.0
2023-09-07 14:50:00,233.52,233.63,233.42,233.52,10292.0,225.5743,225.6805,225.4777,225.5743,10292.0
2023-09-07 14:55:00,233.52,233.63,233.38,233.54,7371.0,225.5743,225.6805,225.439,225.5936,7371.0
2023-09-07 15:00:00,233.6,233.6,233.22,233.29,11009.0,225.6516,225.6516,225.2845,225.3521,11009.0
2023-09-07 15:05:00,233.32,233.36,233.07,233.25,12407.0,225.3811,225.4197,225.1396,225.3135,12407.0
2023-09-07 15:10:00,233.29,233.57,233.27,233.53,11411.0,225.3521,225.6226,225.3328,225.5839,11411.0
2023-09-07 15:15:00,233.5,233.56,233.22,233.22,23201.0,225.555,225.6129,225.2845,225.2845,23201.0
2023-09-07 15:20:00,233.22,233.34,233.05,233.18,19533.0,225.2845,225.4004,225.1203,225.2458,19533.0
2023-09-07 15:25:00,233.19,233.52,233.13,233.47,24237.0,225.2555,225.5743,225.1975,225.526,24237.0
2023-09-07 15:30:00,233.56,233.63,233.43,233.47,11868.0,225.6129,225.6805,225.4873,225.526,11868.0
2023-09-07 15:35:00,233.49,233.62,233.46,233.5,17634.0,225.5453,225.6709,225.5163,225.555,17634.0
2023-09-07 15:40:00,233.5,233.87,233.47,233.83,17758.0,225.555,225.9124,225.526,225.8737,17758.0
2023-09-07 15:45:00,233.83,234.0,233.69,233.77,22026.0,225.8737,226.0379,225.7385,225.8158,22026.0
2023-09-07 15:50:00,233.78,233.9,233.68,233.77,36234.0,225.8254,225.9413,225.7288,225.8158,36234.0
2023-09-07 15:55:00,233.78,233.8,233.39,233.61,138611.0,225.8254,225.8448,225.4487,225.6612,138611.0
2023-09-08 09:30:00,232.73,233.0,232.01,232.36,41115.0,224.8112,225.072,224.1157,224.4537,41115.0
2023-09-08 09:35:00,232.49,232.58,231.34,231.59,15015.0,224.5793,224.6663,223.4685,223.7099,15015.0
2023-09-08 09:40:00,231.63,232.17,231.53,232.11,9505.0,223.7486,224.2702,223.652,224.2123,9505.0
2023-09-08 09:45:00,232.09,232.09,231.07,231.21,19122.0,224.1929,224.1929,223.2076,223.3429,19122.0
2023-09-08 09:50:00,231.17,231.2,230.71,231.04,17966.0,223.3042,223.3332,222.8599,223.1787,17966.0
2023-09-08 09:55:00,231.09,231.28,230.95,231.03,12966.0,223.227,223.4105,223.0917,223.169,12966.0
2023-09-08 10:00:00,231.13,231.79,230.99,231.77,13248.0,223.2656,223.9031,223.1304,223.8838,13248.0
2023-09-08 10:05:00,231.72,231.87,231.56,231.58,9829.0,223.8355,223.9804,223.681,223.7003,9829.0
2023-09-08 10:10:00,231.68,231.74,231.39,231.65,14435.0,223.7969,223.8548,223.5168,223.7679,14435.0
2023-09-08 10:15:00,231.69,232.16,231.68,232.16,8882.0,223.8065,224.2606,223.7969,224.2606,8882.0
2023-09-08 10:20:00,232.23,232.26,231.89,232.18,11828.0,224.3282,224.3572,223.9997,224.2799,11828.0
2023-09-08 10:25:00,232.08,232.45,232.02,232.32,12276.0,224.1833,224.5407,224.1253,224.4151,12276.0
2023-09-08 10:30:00,232.36,232.46,232.14,232.38,11721.0,224.4537,224.5503,224.2412,224.4731,11721.0
2023-09-08 10:35:00,232.44,232.58,232.36,232.47,8325.0,224.531,224.6663,224.4537,224.56,8325.0
2023-09-08 10:40:00,232.47,232.78,232.35,232.7,9205.0,224.56,224.8595,224.4441,224.7822,9205.0
2023-09-08 10:45:00,232.69,232.9,232.62,232.86,8551.0,224.7725,224.9754,224.7049,224.9367,8551.0
2023-09-08 10:50:00,232.93,232.98,232.68,232.8,9427.0,225.0044,225.0527,224.7629,224.8788,9427.0
2023-09-08 10:55:00,232.85,232.97,232.78,232.88,6821.0,224.9271,225.043,224.8595,224.9561,6821.0
2023-09-08 11:00:00,232.83,233.25,232.7,233.17,14186.0,224.9078,225.3135,224.7822,225.2362,14186.0
2023-09-08 11:05:00,233.24,233.24,232.88,232.91,11920.0,225.3038,225.3038,224.9561,224.985,11920.0
2023-09-08 11:10:00,232.93,233.19,232.9,233.19,6537.0,225.0044,225.2555,224.9754,225.2555,6537.0
2023-09-08 11:15:00,233.19,233.21,232.5,232.55,14521.0,225.2555,225.2748,224.589,224.6373,14521.0
2023-09-08 11:20:00,232.57,232.85,232.39,232.8,10443.0,224.6566,224.9271,224.4827,224.8788,10443.0
2023-09-08 11:25:00,232.8,233.05,232.75,232.94,7528.0,224.8788,225.1203,224.8305,225.014,7528.0
2023-09-08 11:30:00,232.97,233.18,232.95,233.07,7030.0,225.043,225.2458,225.0237,225.1396,7030.0
2023-09-08 11:35:00,233.1,233.12,232.99,233.06,5322.0,225.1686,225.1879,225.0623,225.1299,5322.0
2023-09-08 11:40:00,233.05,233.05,232.78,232.93,8007.0,225.1203,225.1203,224.8595,225.0044,8007.0
2023-09-08 11:45:00,232.91,233.02,232.77,232.77,9149.0,224.985,225.0913,224.8498,224.8498,9149.0
2023-09-08 11:50:00,232.79,232.96,232.75,232.92,6047.0,224.8691,225.0333,224.8305,224.9947,6047.0
2023-09-08 11:55:00,232.94,232.98,232.68,232.76,5696.0,225.014,225.0527,224.7629,224.8401,5696.0
2023-09-08 12:00:00,232.78,232.81,232.7,232.76,4105.0,224.8595,224.8884,224.7822,224.8401,4105.0
2023-09-08 12:05:00,232.76,232.94,232.71,232.88,4339.0,224.8401,225.014,224.7918,224.9561,4339.0
2023-09-08 12:10:00,232.87,232.9,232.79,232.83,4971.0,224.9464,224.9754,224.8691,224.9078,4971.0
2023-09-08 12:15:00,232.85,233.09,232.85,232.94,6611.0,224.9271,225.1589,224.9271,225.014,6611.0
2023-09-08 12:20:00,232.94,233.15,232.88,232.99,11427.0,225.014,225.2169,224.9561,225.0623,11427.0
2023-09-08 12:25:00,232.93,232.93,232.68,232.74,2589.0,225.0044,225.0044,224.7629,224.8208,2589.0
2023-09-08 12:30:00,232.68,232.78,232.44,232.56,9131.0,224.7629,224.8595,224.531,224.6469,9131.0
2023-09-08 12:35:00,232.56,232.89,232.55,232.88,3675.0,224.6469,224.9657,224.6373,224.9561,3675.0
2023-09-08 12:40:00,232.83,232.91,232.78,232.83,7062.0,224.9078,224.985,224.8595,224.9078,7062.0
2023-09-08 12:45:00,232.88,232.9,232.51,232.56,11977.0,224.9561,224.9754,224.5986,224.6469,11977.0
2023-09-08 12:50:00,232.56,232.69,232.55,232.62,3460.0,224.6469,224.7725,224.6373,224.7049,3460.0
2023-09-08 12:55:00,232.63,232.67,232.53,232.54,13420.0,224.7146,224.7532,224.618,224.6276,13420.0
2023-09-08 13:00:00,232.54,232.54,232.37,232.51,10530.0,224.6276,224.6276,224.4634,224.5986,10530.0
2023-09-08 13:05:00,232.5,232.55,232.39,232.43,9497.0,224.589,224.6373,224.4827,224.5214,9497.0
2023-09-08 13:10:00,232.46,232.5,232.4,232.5,3996.0,224.5503,224.589,224.4924,224.589,3996.0
2023-09-08 13:15:00,232.53,232.78,232.45,232.78,8452.0,224.618,224.8595,224.5407,224.8595,8452.0
2023-09-08 13:20:00,232.75,232.75,232.42,232.42,9515.0,224.8305,224.8305,224.5117,224.5117,9515.0
2023-09-08 13:25:00,232.43,232.59,232.33,232.54,6624.0,224.5214,224.6759,224.4248,224.6276,6624.0
2023-09-08 13:30:00,232.54,232.58,232.45,232.49,6519.0,224.6276,224.6663,224.5407,224.5793,6519.0
2023-09-08 13:35:00,232.45,232.49,232.35,232.45,4631.0,224.5407,224.5793,224.4441,224.5407,4631.0
2023-09-08 13:40:00,232.44,232.54,232.43,232.54,5819.0,224.531,224.6276,224.5214,224.6276,5819.0
2023-09-08 13:45:00,232.5,232.59,232.39,232.42,11042.0,224.589,224.6759,224.4827,224.5117,11042.0
2023-09-08 13:50:00,232.38,232.38,232.11,232.11,9216.0,224.4731,224.4731,224.2123,224.2123,9216.0
2023-09-08 13:55:00,232.15,232.33,232.1,232.17,11786.0,224.2509,224.4248,224.2026,224.2702,11786.0
2023-09-08 14:00:00,232.2,232.37,232.06,232.31,11109.0,224.2992,224.4634,224.164,224.4055,11109.0
2023-09-08 14:05:00,232.31,232.37,232.02,232.03,13001.0,224.4055,224.4634,224.1253,224.135,13001.0
2023-09-08 14:10:00,232.02,232.03,231.55,231.65,7900.0,224.1253,224.135,223.6713,223.7679,7900.0
2023-09-08 14:15:00,231.61,231.64,231.34,231.41,20165.0,223.7293,223.7582,223.4685,223.5361,20165.0
2023-09-08 14:20:00,231.36,231.63,231.31,231.53,7580.0,223.4878,223.7486,223.4395,223.652,7580.0
2023-09-08 14:25:00,231.47,231.67,231.47,231.65,8680.0,223.594,223.7872,223.594,223.7679,8680.0
2023-09-08 14:30:00,231.64,231.7,231.52,231.53,13435.0,223.7582,223.8162,223.6423,223.652,13435.0
2023-09-08 14:35:00,231.56,231.73,231.36,231.36,10315.0,223.681,223.8452,223.4878,223.4878,10315.0
2023-09-08 14:40:00,231.43,231.67,231.43,231.54,9523.0,223.5554,223.7872,223.5554,223.6617,9523.0
2023-09-08 14:45:00,231.59,231.59,231.35,231.39,7811.0,223.7099,223.7099,223.4781,223.5168,7811.0
2023-09-08 14:50:00,231.4,231.48,231.36,231.42,12183.0,223.5264,223.6037,223.4878,223.5457,12183.0
2023-09-08 14:55:00,231.43,231.46,231.24,231.33,12468.0,223.5554,223.5844,223.3719,223.4588,12468.0
2023-09-08 15:00:00,231.38,231.44,231.34,231.34,12732.0,223.5071,223.5651,223.4685,223.4685,12732.0
2023-09-08 15:05:00,231.38,231.44,231.22,231.24,14567.0,223.5071,223.5651,223.3525,223.3719,14567.0
2023-09-08 15:10:00,231.25,231.35,231.1,231.23,54524.0,223.3815,223.4781,223.2366,223.3622,54524.0
2023-09-08 15:15:00,231.23,231.27,230.73,230.79,31412.0,223.3622,223.4008,222.8792,222.9372,31412.0
2023-09-08 15:20:00,230.79,230.99,230.68,230.81,26625.0,222.9372,223.1304,222.8309,222.9565,26625.0
2023-09-08 15:25:00,230.79,231.04,230.79,231.01,16940.0,222.9372,223.1787,222.9372,223.1497,16940.0
2023-09-08 15:30:00,230.97,231.3,230.94,231.25,24248.0,223.111,223.4298,223.0821,223.3815,24248.0
2023-09-08 15:35:00,231.25,231.4,231.13,231.13,22768.0,223.3815,223.5264,223.2656,223.2656,22768.0
2023-09-08 15:40:00,231.13,231.23,231.03,231.23,24249.0,223.2656,223.3622,223.169,223.3622,24249.0
2023-09-08 15:45:00,231.22,231.29,231.0,231.12,35415.0,223.3525,223.4202,223.14,223.2559,35415.0
2023-09-08 15:50:00,231.12,231.24,231.0,231.11,40791.0,223.2559,223.3719,223.14,223.2463,40791.0
2023-09-08 15:55:00,231.1,231.42,231.1,231.29,136572.0,223.2366,223.5457,223.2366,223.4202,136572.0
2023-09-11 09:30:00,232.69,232.69,231.72,231.97,36886.0,224.7725,224.7725,223.8355,224.077,36886.0
2023-09-11 09:35:00,231.86,232.57,231.85,232.56,9567.0,223.9708,224.6566,223.9611,224.6469,9567.0
2023-09-11 09:40:00,232.61,233.03,232.6,232.87,15520.0,224.6952,225.101,224.6856,224.9464,15520.0
2023-09-11 09:45:00,232.84,232.95,232.7,232.7,15515.0,224.9174,225.0237,224.7822,224.7822,15515.0
2023-09-11 09:50:00,232.7,232.87,232.04,232.04,13608.0,224.7822,224.9464,224.1446,224.1446,13608.0
2023-09-11 09:55:00,232.15,232.36,231.92,231.92,14221.0,224.2509,224.4537,224.0287,224.0287,14221.0
2023-09-11 10:00:00,231.96,232.48,231.92,232.38,14641.0,224.0674,224.5697,224.0287,224.4731,14641.0
2023-09-11 10:05:00,232.27,232.73,232.21,232.66,8437.0,224.3668,224.8112,224.3089,224.7435,8437.0
2023-09-11 10:10:00,232.74,233.22,232.72,233.11,14535.0,224.8208,225.2845,224.8015,225.1782,14535.0
2023-09-11 10:15:00,233.17,233.41,233.09,233.15,21532.0,225.2362,225.468,225.1589,225.2169,21532.0
2023-09-11 10:20:00,233.09,233.42,233.01,233.41,9339.0,225.1589,225.4777,225.0816,225.468,9339.0
2023-09-11 10:25:00,233.38,233.62,233.3,233.39,12261.0,225.439,225.6709,225.3618,225.4487,12261.0
2023-09-11 10:30:00,233.28,233.3,232.86,233.0,6291.0,225.3424,225.3618,224.9367,225.072,6291.0
2023-09-11 10:35:00,232.97,233.08,232.82,232.86,7205.0,225.043,225.1493,224.8981,224.9367,7205.0
2023-09-11 10:40:00,232.92,233.11,232.91,233.03,11152.0,224.9947,225.1782,224.985,225.101,11152.0
2023-09-11 10:45:00,233.06,233.22,232.97,233.03,7668.0,225.1299,225.2845,225.043,225.101,7668.0
2023-09-11 10:50:00,233.12,233.16,232.83,232.83,6982.0,225.1879,225.2265,224.9078,224.9078,6982.0
2023-09-11 10:55:00,232.78,232.88,232.48,232.8,10086.0,224.8595,224.9561,224.5697,224.8788,10086.0
2023-09-11 11:00:00,232.8,232.81,232.64,232.7,3953.0,224.8788,224.8884,224.7242,224.7822,3953.0
2023-09-11 11:05:00,232.72,232.85,232.64,232.69,4492.0,224.8015,224.9271,224.7242,224.7725,4492.0
2023-09-11 11:10:00,232.66,232.73,232.3,232.41,7363.0,224.7435,224.8112,224.3958,224.502,7363.0
2023-09-11 11:15:00,232.41,232.53,232.3,232.53,7248.0,224.502,224.618,224.3958,224.618,7248.0
2023-09-11 11:20:00,232.47,232.53,232.36,232.51,7978.0,224.56,224.618,224.4537,224.5986,7978.0
2023-09-11 11:25:00,232.45,232.56,232.35,232.38,10598.0,224.5407,224.6469,224.4441,224.4731,10598.0
2023-09-11 11:30:00,232.33,232.38,232.22,232.29,5234.0,224.4248,224.4731,224.3185,224.3861,5234.0
2023-09-11 11:35:00,232.26,232.37,232.05,232.05,7789.0,224.3572,224.4634,224.1543,224.1543,7789.0
2023-09-11 11:40:00,232.11,232.18,231.95,232.01,9124.0,224.2123,224.2799,224.0577,224.1157,9124.0
2023-09-11 11:45:00,232.0,232.22,231.99,232.17,5996.0,224.106,224.3185,224.0963,224.2702,5996.0
2023-09-11 11:50:00,232.19,232.25,232.14,232.24,7420.0,224.2895,224.3475,224.2412,224.3378,7420.0
2023-09-11 11:55:00,232.27,232.41,232.23,232.27,7733.0,224.3668,224.502,224.3282,224.3668,7733.0
2023-09-11 12:00:00,232.3,232.54,232.29,232.36,5924.0,224.3958,224.6276,224.3861,224.4537,5924.0
2023-09-11 12:05:00,232.34,232.67,232.33,232.59,6968.0,224.4344,224.7532,224.4248,224.6759,6968.0
2023-09-11 12:10:00,232.62,232.66,232.43,232.54,5217.0,224.7049,224.7435,224.5214,224.6276,5217.0
2023-09-11 12:15:00,232.54,232.67,232.47,232.56,6355.0,224.6276,224.7532,224.56,224.6469,6355.0
2023-09-11 12:20:00,232.56,232.56,232.31,232.31,5360.0,224.6469,224.6469,224.4055,224.4055,5360.0
2023-09-11 12:25:00,232.35,232.52,232.33,232.41,7910.0,224.4441,224.6083,224.4248,224.502,7910.0
2023-09-11 12:30:00,232.41,232.43,232.34,232.37,2101.0,224.502,224.5214,224.4344,224.4634,2101.0
2023-09-11 12:35:00,232.4,232.53,232.33,232.37,7173.0,224.4924,224.618,224.4248,224.4634,7173.0
2023-09-11 12:40:00,232.37,232.5,232.36,232.5,4184.0,224.4634,224.589,224.4537,224.589,4184.0
2023-09-11 12:45:00,232.54,232.62,232.52,232.54,4666.0,224.6276,224.7049,224.6083,224.6276,4666.0
2023-09-11 12:50:00,232.51,232.69,232.49,232.69,4626.0,224.5986,224.7725,224.5793,224.7725,4626.0
2023-09-11 12:55:00,232.71,232.96,232.66,232.85,10878.0,224.7918,225.0333,224.7435,224.9271,10878.0
2023-09-11 13:00:00,232.8,232.83,232.75,232.79,6091.0,224.8788,224.9078,224.8305,224.8691,6091.0
2023-09-11 13:05:00,232.79,232.86,232.53,232.64,7730.0,224.8691,224.9367,224.618,224.7242,7730.0
2023-09-11 13:10:00,232.64,232.64,232.55,232.61,4745.0,224.7242,224.7242,224.6373,224.6952,4745.0
2023-09-11 13:15:00,232.57,232.62,232.54,232.58,5610.0,224.6566,224.7049,224.6276,224.6663,5610.0
2023-09-11 13:20:00,232.62,232.8,232.59,232.78,5562.0,224.7049,224.8788,224.6759,224.8595,5562.0
2023-09-11 13:25:00,232.74,232.78,232.73,232.73,4179.0,224.8208,224.8595,224.8112,224.8112,4179.0
2023-09-11 13:30:00,232.72,232.77,232.66,232.68,5486.0,224.8015,224.8498,224.7435,224.7629,5486.0
2023-09-11 13:35:00,232.69,232.8,232.65,232.78,8232.0,224.7725,224.8788,224.7339,224.8595,8232.0
2023-09-11 13:40:00,232.81,232.91,232.62,232.62,7958.0,224.8884,224.985,224.7049,224.7049,7958.0
2023-09-11 13:45:00,232.63,232.77,232.59,232.7,7871.0,224.7146,224.8498,224.6759,224.7822,7871.0
2023-09-11 13:50:00,232.66,232.66,232.56,232.56,5086.0,224.7435,224.7435,224.6469,224.6469,5086.0
2023-09-11 13:55:00,232.53,232.62,232.45,232.62,6432.0,224.618,224.7049,224.5407,224.7049,6432.0
2023-09-11 14:00:00,232.62,232.62,232.4,232.4,8915.0,224.7049,224.7049,224.4924,224.4924,8915.0
2023-09-11 14:05:00,232.38,232.47,232.37,232.42,5743.0,224.4731,224.56,224.4634,224.5117,5743.0
2023-09-11 14:10:00,232.39,232.52,232.39,232.51,5716.0,224.4827,224.6083,224.4827,224.5986,5716.0
2023-09-11 14:15:00,232.5,232.5,232.41,232.45,7158.0,224.589,224.589,224.502,224.5407,7158.0
2023-09-11 14:20:00,232.43,232.44,232.21,232.23,9265.0,224.5214,224.531,224.3089,224.3282,9265.0
2023-09-11 14:25:00,232.18,232.21,232.12,232.16,8113.0,224.2799,224.3089,224.2219,224.2606,8113.0
2023-09-11 14:30:00,232.17,232.17,232.02,232.05,12881.0,224.2702,224.2702,224.1253,224.1543,12881.0
2023-09-11 14:35:00,232.05,232.05,231.85,231.89,6606.0,224.1543,224.1543,223.9611,223.9997,6606.0
2023-09-11 14:40:00,231.87,231.9,231.72,231.89,12672.0,223.9804,224.0094,223.8355,223.9997,12672.0
2023-09-11 14:45:00,231.87,232.06,231.87,232.04,10108.0,223.9804,224.164,223.9804,224.1446,10108.0
2023-09-11 14:50:00,232.03,232.21,232.02,232.18,7199.0,224.135,224.3089,224.1253,224.2799,7199.0
2023-09-11 14:55:00,232.15,232.15,231.94,231.98,10859.0,224.2509,224.2509,224.048,224.0867,10859.0
2023-09-11 15:00:00,231.98,232.15,231.97,232.1,6396.0,224.0867,224.2509,224.077,224.2026,6396.0
2023-09-11 15:05:00,232.11,232.18,232.0,232.01,7754.0,224.2123,224.2799,224.106,224.1157,7754.0
2023-09-11 15:10:00,232.01,232.02,231.72,231.76,8096.0,224.1157,224.1253,223.8355,223.8742,8096.0
2023-09-11 15:15:00,231.72,231.77,231.63,231.63,13031.0,223.8355,223.8838,223.7486,223.7486,13031.0
2023-09-11 15:20:00,231.63,231.9,231.62,231.9,10647.0,223.7486,224.0094,223.7389,224.0094,10647.0
2023-09-11 15:25:00,231.9,231.95,231.8,231.9,9729.0,224.0094,224.0577,223.9128,224.0094,9729.0
2023-09-11 15:30:00,231.87,232.01,231.83,232.01,9659.0,223.9804,224.1157,223.9418,224.1157,9659.0
2023-09-11 15:35:00,232.04,232.08,231.97,232.05,8350.0,224.1446,224.1833,224.077,224.1543,8350.0
2023-09-11 15:40:00,232.03,232.06,231.85,231.86,9325.0,224.135,224.164,223.9611,223.9708,9325.0
2023-09-11 15:45:00,231.83,231.85,231.68,231.75,13490.0,223.9418,223.9611,223.7969,223.8645,13490.0
2023-09-11 15:50:00,231.62,231.83,231.49,231.59,38096.0,223.7389,223.9418,223.6134,223.7099,38096.0
2023-09-11 15:55:00,231.58,231.94,231.38,231.92,91738.0,223.7003,224.048,223.5071,224.0287,91738.0
2023-09-12 09:30:00,231.78,231.78,230.86,231.46,36796.0,223.8935,223.8935,223.0048,223.5844,36796.0
2023-09-12 09:35:00,231.37,231.94,231.35,231.94,15422.0,223.4974,224.048,223.4781,224.048,15422.0
2023-09-12 09:40:00,231.94,232.42,231.92,232.42,23202.0,224.048,224.5117,224.0287,224.5117,23202.0
2023-09-12 09:45:00,232.29,232.8,232.29,232.63,23062.0,224.3861,224.8788,224.3861,224.7146,23062.0
2023-09-12 09:50:00,232.66,232.8,232.39,232.68,17289.0,224.7435,224.8788,224.4827,224.7629,17289.0
2023-09-12 09:55:00,232.68,232.79,232.49,232.75,13889.0,224.7629,224.8691,224.5793,224.8305,13889.0
2023-09-12 10:00:00,232.75,232.98,232.54,232.84,24169.0,224.8305,225.0527,224.6276,224.9174,24169.0
2023-09-12 10:05:00,232.84,233.24,232.84,233.12,18765.0,224.9174,225.3038,224.9174,225.1879,18765.0
2023-09-12 10:10:00,233.14,233.46,233.11,233.4,18856.0,225.2072,225.5163,225.1782,225.4584,18856.0
2023-09-12 10:15:00,233.4,233.81,233.38,233.81,11286.0,225.4584,225.8544,225.439,225.8544,11286.0
2023-09-12 10:20:00,233.81,233.85,233.36,233.41,11392.0,225.8544,225.8931,225.4197,225.468,11392.0
2023-09-12 10:25:00,233.41,233.51,233.31,233.34,12253.0,225.468,225.5646,225.3714,225.4004,12253.0
2023-09-12 10:30:00,233.34,233.43,233.13,233.29,20311.0,225.4004,225.4873,225.1975,225.3521,20311.0
2023-09-12 10:35:00,233.26,233.31,232.95,233.09,17971.0,225.3231,225.3714,225.0237,225.1589,17971.0
2023-09-12 10:40:00,233.09,233.19,232.93,233.1,11419.0,225.1589,225.2555,225.0044,225.1686,11419.0
2023-09-12 10:45:00,233.1,233.25,233.0,233.06,22325.0,225.1686,225.3135,225.072,225.1299,22325.0
2023-09-12 10:50:00,233.03,233.1,232.32,232.34,25299.0,225.101,225.1686,224.4151,224.4344,25299.0
2023-09-12 10:55:00,232.4,232.65,232.39,232.61,10398.0,224.4924,224.7339,224.4827,224.6952,10398.0
2023-09-12 11:00:00,232.6,233.02,232.55,232.85,11698.0,224.6856,225.0913,224.6373,224.9271,11698.0
2023-09-12 11:05:00,232.86,232.86,232.5,232.6,6728.0,224.9367,224.9367,224.589,224.6856,6728.0
2023-09-12 11:10:00,232.5,232.5,232.17,232.18,10663.0,224.589,224.589,224.2702,224.2799,10663.0
2023-09-12 11:15:00,232.2,232.33,232.2,232.31,7665.0,224.2992,224.4248,224.2992,224.4055,7665.0
2023-09-12 11:20:00,232.32,232.35,232.1,232.1,11855.0,224.4151,224.4441,224.2026,224.2026,11855.0
2023-09-12 11:25:00,232.11,232.16,232.01,232.16,6709.0,224.2123,224.2606,224.1157,224.2606,6709.0
2023-09-12 11:30:00,232.17,232.29,232.13,232.16,7990.0,224.2702,224.3861,224.2316,224.2606,7990.0
2023-09-12 11:35:00,232.18,232.3,232.17,232.19,9873.0,224.2799,224.3958,224.2702,224.2895,9873.0
2023-09-12 11:40:00,232.17,232.3,232.04,232.13,9183.0,224.2702,224.3958,224.1446,224.2316,9183.0
2023-09-12 11:45:00,232.13,232.31,232.07,232.22,8109.0,224.2316,224.4055,224.1736,224.3185,8109.0
2023-09-12 11:50:00,232.22,232.3,232.15,232.16,9236.0,224.3185,224.3958,224.2509,224.2606,9236.0
2023-09-12 11:55:00,232.16,232.3,232.01,232.15,10530.0,224.2606,224.3958,224.1157,224.2509,10530.0
2023-09-12 12:00:00,232.18,232.24,232.12,232.17,6932.0,224.2799,224.3378,224.2219,224.2702,6932.0
2023-09-12 12:05:00,232.17,232.34,232.14,232.24,9599.0,224.2702,224.4344,224.2412,224.3378,9599.0
2023-09-12 12:10:00,232.21,232.28,232.11,232.24,6935.0,224.3089,224.3765,224.2123,224.3378,6935.0
2023-09-12 12:15:00,232.26,232.69,232.26,232.66,11509.0,224.3572,224.7725,224.3572,224.7435,11509.0
2023-09-12 12:20:00,232.64,232.68,232.53,232.54,10328.0,224.7242,224.7629,224.618,224.6276,10328.0
2023-09-12 12:25:00,232.54,232.57,232.29,232.42,4678.0,224.6276,224.6566,224.3861,224.5117,4678.0
2023-09-12 12:30:00,232.42,232.42,232.27,232.31,6047.0,224.5117,224.5117,224.3668,224.4055,6047.0
2023-09-12 12:35:00,232.36,232.71,232.35,232.66,7182.0,224.4537,224.7918,224.4441,224.7435,7182.0
2023-09-12 12:40:00,232.69,232.8,232.58,232.78,5406.0,224.7725,224.8788,224.6663,224.8595,5406.0
2023-09-12 12:45:00,232.74,232.77,232.64,232.73,5914.0,224.8208,224.8498,224.7242,224.8112,5914.0
2023-09-12 12:50:00,232.74,232.83,232.67,232.73,6241.0,224.8208,224.9078,224.7532,224.8112,6241.0
2023-09-12 12:55:00,232.76,232.78,232.63,232.72,7819.0,224.8401,224.8595,224.7146,224.8015,7819.0
2023-09-12 13:00:00,232.71,232.71,232.49,232.49,4832.0,224.7918,224.7918,224.5793,224.5793,4832.0
2023-09-12 13:05:00,232.42,232.42,232.26,232.26,3337.0,224.5117,224.5117,224.3572,224.3572,3337.0
2023-09-12 13:10:00,232.19,232.23,232.09,232.1,2888.0,224.2895,224.3282,224.1929,224.2026,2888.0
2023-09-12 13:15:00,232.15,232.17,232.02,232.15,6147.0,224.2509,224.2702,224.1253,224.2509,6147.0
2023-09-12 13:20:00,232.19,232.49,232.16,232.45,3007.0,224.2895,224.5793,224.2606,224.5407,3007.0
2023-09-12 13:25:00,232.5,232.52,232.44,232.47,1786.0,224.589,224.6083,224.531,224.56,1786.0
2023-09-12 13:30:00,232.51,232.64,232.51,232.52,4059.0,224.5986,224.7242,224.5986,224.6083,4059.0
2023-09-12 13:35:00,232.53,232.57,232.31,232.34,10288.0,224.618,224.6566,224.4055,224.4344,10288.0
2023-09-12 13:40:00,232.35,232.36,231.97,232.0,3231.0,224.4441,224.4537,224.077,224.106,3231.0
2023-09-12 13:45:00,231.95,231.99,231.67,231.8,5255.0,224.0577,224.0963,223.7872,223.9128,5255.0
2023-09-12 13:50:00,231.78,231.9,231.71,231.74,4157.0,223.8935,224.0094,223.8259,223.8548,4157.0
2023-09-12 13:55:00,231.68,231.74,231.45,231.46,9067.0,223.7969,223.8548,223.5747,223.5844,9067.0
2023-09-12 14:00:00,231.45,231.49,231.25,231.25,8575.0,223.5747,223.6134,223.3815,223.3815,8575.0
2023-09-12 14:05:00,231.26,231.36,231.08,231.36,6528.0,223.3912,223.4878,223.2173,223.4878,6528.0
2023-09-12 14:10:00,231.34,231.46,231.29,231.3,4043.0,223.4685,223.5844,223.4202,223.4298,4043.0
2023-09-12 14:15:00,231.29,231.36,231.14,231.15,6019.0,223.4202,223.4878,223.2753,223.2849,6019.0
2023-09-12 14:20:00,231.13,231.13,231.0,231.05,6987.0,223.2656,223.2656,223.14,223.1883,6987.0
2023-09-12 14:25:00,231.05,231.11,231.02,231.05,4241.0,223.1883,223.2463,223.1593,223.1883,4241.0
2023-09-12 14:30:00,231.02,231.18,230.96,231.13,6502.0,223.1593,223.3139,223.1014,223.2656,6502.0
2023-09-12 14:35:00,231.12,231.14,231.09,231.13,3476.0,223.2559,223.2753,223.227,223.2656,3476.0
2023-09-12 14:40:00,231.15,231.16,231.0,231.04,5109.0,223.2849,223.2946,223.14,223.1787,5109.0
2023-09-12 14:45:00,231.02,231.18,230.96,231.06,5316.0,223.1593,223.3139,223.1014,223.198,5316.0
2023-09-12 14:50:00,231.08,231.08,230.77,230.78,5559.0,223.2173,223.2173,222.9179,222.9275,5559.0
2023-09-12 14:55:00,230.74,230.98,230.74,230.9,6019.0,222.8889,223.1207,222.8889,223.0434,6019.0
2023-09-12 15:00:00,230.85,230.99,230.73,230.84,7602.0,222.9951,223.1304,222.8792,222.9855,7602.0
2023-09-12 15:05:00,230.83,230.83,230.72,230.79,6890.0,222.9758,222.9758,222.8696,222.9372,6890.0
2023-09-12 15:10:00,230.82,230.93,230.79,230.83,8677.0,222.9661,223.0724,222.9372,222.9758,8677.0
2023-09-12 15:15:00,230.81,230.81,230.63,230.64,7025.0,222.9565,222.9565,222.7826,222.7923,7025.0
2023-09-12 15:20:00,230.65,230.77,230.38,230.41,11083.0,222.8019,222.9179,222.5411,222.5701,11083.0
2023-09-12 15:25:00,230.41,230.52,230.39,230.49,11640.0,222.5701,222.6764,222.5508,222.6474,11640.0
2023-09-12 15:30:00,230.53,230.7,230.49,230.49,13937.0,222.686,222.8502,222.6474,222.6474,13937.0
2023-09-12 15:35:00,230.49,230.7,230.49,230.61,18917.0,222.6474,222.8502,222.6474,222.7633,18917.0
2023-09-12 15:40:00,230.63,230.96,230.62,230.92,19244.0,222.7826,223.1014,222.773,223.0627,19244.0
2023-09-12 15:45:00,230.91,231.06,230.83,230.94,30615.0,223.0531,223.198,222.9758,223.0821,30615.0
2023-09-12 15:50:00,230.97,231.06,230.57,230.61,28648.0,223.111,223.198,222.7247,222.7633,28648.0
2023-09-12 15:55:00,230.62,230.78,230.42,230.43,88792.0,222.773,222.9275,222.5798,222.5894,88792.0
2023-09-13 09:30:00,229.51,230.94,229.22,230.94,30050.0,221.7007,223.0821,221.4206,223.0821,30050.0
2023-09-13 09:35:00,230.54,230.68,230.34,230.58,8008.0,222.6957,222.8309,222.5025,222.7343,8008.0
2023-09-13 09:40:00,230.5,230.8,230.27,230.5,6798.0,222.657,222.9468,222.4349,222.657,6798.0
2023-09-13 09:45:00,230.15,230.58,230.15,230.49,3863.0,222.3189,222.7343,222.3189,222.6474,3863.0
2023-09-13 09:50:00,230.64,230.64,229.84,230.0,7540.0,222.7923,222.7923,222.0195,222.1741,7540.0
2023-09-13 09:55:00,229.98,230.23,229.89,230.18,7992.0,222.1547,222.3962,222.0678,222.3479,7992.0
2023-09-13 10:00:00,230.19,230.19,229.73,229.73,12080.0,222.3576,222.3576,221.9132,221.9132,12080.0
2023-09-13 10:05:00,229.73,229.73,229.26,229.51,31427.0,221.9132,221.9132,221.4592,221.7007,31427.0
2023-09-13 10:10:00,229.51,229.56,229.3,229.53,23726.0,221.7007,221.749,221.4979,221.72,23726.0
2023-09-13 10:15:00,229.6,229.78,229.56,229.69,11139.0,221.7877,221.9615,221.749,221.8746,11139.0
2023-09-13 10:20:00,229.7,229.99,229.58,229.68,9044.0,221.8843,222.1644,221.7683,221.8649,9044.0
2023-09-13 10:25:00,229.7,229.77,229.53,229.62,4254.0,221.8843,221.9519,221.72,221.807,4254.0
2023-09-13 10:30:00,229.65,229.83,229.62,229.82,12138.0,221.836,222.0098,221.807,222.0002,12138.0
2023-09-13 10:35:00,229.79,230.09,229.72,230.09,8132.0,221.9712,222.261,221.9036,222.261,8132.0
2023-09-13 10:40:00,230.23,230.28,230.15,230.17,7175.0,222.3962,222.4445,222.3189,222.3383,7175.0
2023-09-13 10:45:00,230.2,230.2,229.93,230.07,5103.0,222.3672,222.3672,222.1064,222.2417,5103.0
2023-09-13 10:50:00,230.11,230.27,230.09,230.26,7292.0,222.2803,222.4349,222.261,222.4252,7292.0
2023-09-13 10:55:00,230.3,230.3,230.14,230.23,5648.0,222.4638,222.4638,222.3093,222.3962,5648.0
2023-09-13 11:00:00,230.31,230.33,230.13,230.29,8497.0,222.4735,222.4928,222.2996,222.4542,8497.0
2023-09-13 11:05:00,230.32,230.44,230.1,230.28,11799.0,222.4832,222.5991,222.2706,222.4445,11799.0
2023-09-13 11:10:00,230.27,230.33,229.81,229.81,8861.0,222.4349,222.4928,221.9905,221.9905,8861.0
2023-09-13 11:15:00,229.81,229.88,229.15,229.15,36463.0,221.9905,222.0581,221.353,221.353,36463.0
2023-09-13 11:20:00,229.21,229.63,229.05,229.48,22287.0,221.4109,221.8166,221.2564,221.6717,22287.0
2023-09-13 11:25:00,229.34,229.44,228.87,228.95,30511.0,221.5365,221.6331,221.0825,221.1598,30511.0
2023-09-13 11:30:00,228.98,229.21,228.95,229.1,26249.0,221.1888,221.4109,221.1598,221.3047,26249.0
2023-09-13 11:35:00,229.15,229.17,228.99,229.0,13882.0,221.353,221.3723,221.1984,221.2081,13882.0
2023-09-13 11:40:00,229.05,229.12,228.56,228.68,23453.0,221.2564,221.324,220.783,220.899,23453.0
2023-09-13 11:45:00,228.72,228.93,228.53,228.87,15987.0,220.9376,221.1405,220.7541,221.0825,15987.0
2023-09-13 11:50:00,228.85,228.85,228.41,228.48,20486.0,221.0632,221.0632,220.6382,220.7058,20486.0
2023-09-13 11:55:00,228.51,228.84,228.3,228.76,13679.0,220.7347,221.0535,220.5319,220.9762,13679.0
2023-09-13 12:00:00,228.7,228.71,228.5,228.5,25233.0,220.9183,220.9279,220.7251,220.7251,25233.0
2023-09-13 12:05:00,228.51,228.53,228.26,228.39,27084.0,220.7347,220.7541,220.4933,220.6188,27084.0
2023-09-13 12:10:00,228.36,228.56,228.18,228.23,17690.0,220.5899,220.783,220.416,220.4643,17690.0
2023-09-13 12:15:00,228.24,228.52,228.14,228.4,39761.0,220.4739,220.7444,220.3773,220.6285,39761.0
2023-09-13 12:20:00,228.43,228.75,228.4,228.45,22376.0,220.6575,220.9666,220.6285,220.6768,22376.0
2023-09-13 12:25:00,228.45,228.88,228.45,228.7,10326.0,220.6768,221.0922,220.6768,220.9183,10326.0
2023-09-13 12:30:00,228.77,228.77,228.51,228.74,8529.0,220.9859,220.9859,220.7347,220.9569,8529.0
2023-09-13 12:35:00,228.77,228.77,228.53,228.64,10294.0,220.9859,220.9859,220.7541,220.8603,10294.0
2023-09-13 12:40:00,228.64,228.8,228.61,228.69,12261.0,220.8603,221.0149,220.8313,220.9086,12261.0
2023-09-13 12:45:00,228.68,228.84,228.64,228.8,9615.0,220.899,221.0535,220.8603,221.0149,9615.0
2023-09-13 12:50:00,228.76,228.84,228.66,228.66,9299.0,220.9762,221.0535,220.8796,220.8796,9299.0
2023-09-13 12:55:00,228.74,228.97,228.73,228.89,5378.0,220.9569,221.1791,220.9473,221.1018,5378.0
2023-09-13 13:00:00,228.95,229.02,228.9,228.98,5149.0,221.1598,221.2274,221.1115,221.1888,5149.0
2023-09-13 13:05:00,229.0,229.12,228.96,229.03,7532.0,221.2081,221.324,221.1694,221.2371,7532.0
2023-09-13 13:10:00,229.03,229.23,229.03,229.14,6417.0,221.2371,221.4303,221.2371,221.3433,6417.0
2023-09-13 13:15:00,229.12,229.44,229.12,229.44,9819.0,221.324,221.6331,221.324,221.6331,9819.0
2023-09-13 13:20:00,229.4,229.58,229.34,229.54,9175.0,221.5945,221.7683,221.5365,221.7297,9175.0
2023-09-13 13:25:00,229.56,229.57,229.41,229.41,6626.0,221.749,221.7587,221.6041,221.6041,6626.0
2023-09-13 13:30:00,229.38,229.63,229.33,229.58,5074.0,221.5751,221.8166,221.5268,221.7683,5074.0
2023-09-13 13:35:00,229.58,229.58,229.46,229.48,3233.0,221.7683,221.7683,221.6524,221.6717,3233.0
2023-09-13 13:40:00,229.51,229.58,229.49,229.57,4090.0,221.7007,221.7683,221.6814,221.7587,4090.0
2023-09-13 13:45:00,229.55,229.61,229.39,229.39,8666.0,221.7394,221.7973,221.5848,221.5848,8666.0
2023-09-13 13:50:00,229.39,229.67,229.39,229.48,6150.0,221.5848,221.8553,221.5848,221.6717,6150.0
2023-09-13 13:55:00,229.43,229.49,229.42,229.43,7009.0,221.6234,221.6814,221.6138,221.6234,7009.0
2023-09-13 14:00:00,229.42,229.53,229.24,229.24,8944.0,221.6138,221.72,221.4399,221.4399,8944.0
2023-09-13 14:05:00,229.15,229.32,229.14,229.27,2609.0,221.353,221.5172,221.3433,221.4689,2609.0
2023-09-13 14:10:00,229.26,229.29,229.18,229.19,10619.0,221.4592,221.4882,221.382,221.3916,10619.0
2023-09-13 14:15:00,229.18,229.18,228.85,229.06,10887.0,221.382,221.382,221.0632,221.266,10887.0
2023-09-13 14:20:00,229.08,229.28,229.04,229.23,6299.0,221.2854,221.4785,221.2467,221.4303,6299.0
2023-09-13 14:25:00,229.24,229.32,229.18,229.32,4389.0,221.4399,221.5172,221.382,221.5172,4389.0
2023-09-13 14:30:00,229.31,229.32,229.21,229.22,5603.0,221.5075,221.5172,221.4109,221.4206,5603.0
2023-09-13 14:35:00,229.21,229.41,229.19,229.36,6881.0,221.4109,221.6041,221.3916,221.5558,6881.0
2023-09-13 14:40:00,229.37,229.43,229.24,229.27,7623.0,221.5655,221.6234,221.4399,221.4689,7623.0
2023-09-13 14:45:00,229.26,229.34,229.2,229.2,6888.0,221.4592,221.5365,221.4013,221.4013,6888.0
2023-09-13 14:50:00,229.22,229.26,228.83,228.83,6496.0,221.4206,221.4592,221.0439,221.0439,6496.0
2023-09-13 14:55:00,228.79,228.99,228.66,228.99,10545.0,221.0052,221.1984,220.8796,221.1984,10545.0
2023-09-13 15:00:00,228.91,228.99,228.7,228.73,10754.0,221.1211,221.1984,220.9183,220.9473,10754.0
2023-09-13 15:05:00,228.71,228.83,228.34,228.39,11992.0,220.9279,221.0439,220.5705,220.6188,11992.0
2023-09-13 15:10:00,228.37,228.54,228.3,228.35,12716.0,220.5995,220.7637,220.5319,220.5802,12716.0
2023-09-13 15:15:00,228.33,228.69,228.25,228.47,15148.0,220.5609,220.9086,220.4836,220.6961,15148.0
2023-09-13 15:20:00,228.44,228.48,228.32,228.4,5619.0,220.6671,220.7058,220.5512,220.6285,5619.0
2023-09-13 15:25:00,228.42,228.56,228.38,228.54,16891.0,220.6478,220.783,220.6092,220.7637,16891.0
2023-09-13 15:30:00,228.53,228.72,228.5,228.69,13941.0,220.7541,220.9376,220.7251,220.9086,13941.0
2023-09-13 15:35:00,228.69,228.7,228.53,228.7,17643.0,220.9086,220.9183,220.7541,220.9183,17643.0
2023-09-13 15:40:00,228.69,228.92,228.69,228.76,26799.0,220.9086,221.1308,220.9086,220.9762,26799.0
2023-09-13 15:45:00,228.69,229.09,228.65,228.67,28664.0,220.9086,221.295,220.87,220.8893,28664.0
2023-09-13 15:50:00,228.68,228.8,228.54,228.72,45900.0,220.899,221.0149,220.7637,220.9376,45900.0
2023-09-13 15:55:00,228.71,229.06,228.67,228.88,125336.0,220.9279,221.266,220.8893,221.0922,125336.0
2023-09-14 09:30:00,230.1,230.36,230.01,230.07,38664.0,222.2706,222.5218,222.1837,222.2417,38664.0
2023-09-14 09:35:00,230.04,230.71,229.81,229.81,15939.0,222.2127,222.8599,221.9905,221.9905,15939.0
2023-09-14 09:40:00,229.72,229.72,229.11,229.11,12075.0,221.9036,221.9036,221.3143,221.3143,12075.0
2023-09-14 09:45:00,229.11,229.23,228.92,228.92,12021.0,221.3143,221.4303,221.1308,221.1308,12021.0
2023-09-14 09:50:00,229.04,229.5,229.0,229.5,10758.0,221.2467,221.6911,221.2081,221.6911,10758.0
2023-09-14 09:55:00,229.39,229.8,229.37,229.53,9119.0,221.5848,221.9809,221.5655,221.72,9119.0
2023-09-14 10:00:00,229.61,229.83,228.8,228.97,12113.0,221.7973,222.0098,221.0149,221.1791,12113.0
2023-09-14 10:05:00,228.97,229.06,228.63,228.72,9461.0,221.1791,221.266,220.8507,220.9376,9461.0
2023-09-14 10:10:00,228.75,229.01,228.62,228.75,9949.0,220.9666,221.2177,220.841,220.9666,9949.0
2023-09-14 10:15:00,228.8,228.83,228.5,228.6,8775.0,221.0149,221.0439,220.7251,220.8217,8775.0
2023-09-14 10:20:00,228.65,229.05,228.59,228.8,14911.0,220.87,221.2564,220.812,221.0149,14911.0
2023-09-14 10:25:00,228.81,228.86,228.61,228.8,20191.0,221.0245,221.0728,220.8313,221.0149,20191.0
2023-09-14 10:30:00,228.79,228.84,228.64,228.73,30651.0,221.0052,221.0535,220.8603,220.9473,30651.0
2023-09-14 10:35:00,228.73,229.14,228.6,228.62,55300.0,220.9473,221.3433,220.8217,220.841,55300.0
2023-09-14 10:40:00,228.64,228.83,228.62,228.77,30828.0,220.8603,221.0439,220.841,220.9859,30828.0
2023-09-14 10:45:00,228.78,228.99,228.68,228.95,20434.0,220.9956,221.1984,220.899,221.1598,20434.0
2023-09-14 10:50:00,228.95,229.48,228.92,229.42,15106.0,221.1598,221.6717,221.1308,221.6138,15106.0
2023-09-14 10:55:00,229.44,229.76,229.4,229.6,12173.0,221.6331,221.9422,221.5945,221.7877,12173.0
2023-09-14 11:00:00,229.6,229.92,229.6,229.88,4840.0,221.7877,222.0968,221.7877,222.0581,4840.0
2023-09-14 11:05:00,229.87,229.96,229.54,229.86,5909.0,222.0485,222.1354,221.7297,222.0388,5909.0
2023-09-14 11:10:00,229.97,230.27,229.9,230.13,8453.0,222.1451,222.4349,222.0775,222.2996,8453.0
2023-09-14 11:15:00,230.1,230.13,229.78,230.09,14859.0,222.2706,222.2996,221.9615,222.261,14859.0
2023-09-14 11:20:00,230.13,230.19,229.93,230.14,7401.0,222.2996,222.3576,222.1064,222.3093,7401.0
2023-09-14 11:25:00,230.17,230.17,229.95,229.95,11106.0,222.3383,222.3383,222.1258,222.1258,11106.0
2023-09-14 11:30:00,229.95,230.07,229.81,229.81,6818.0,222.1258,222.2417,221.9905,221.9905,6818.0
2023-09-14 11:35:00,229.81,229.85,229.61,229.72,14060.0,221.9905,222.0292,221.7973,221.9036,14060.0
2023-09-14 11:40:00,229.69,229.86,229.55,229.78,16754.0,221.8746,222.0388,221.7394,221.9615,16754.0
2023-09-14 11:45:00,229.79,229.79,229.52,229.59,16002.0,221.9712,221.9712,221.7104,221.778,16002.0
2023-09-14 11:50:00,229.61,229.87,229.58,229.83,10244.0,221.7973,222.0485,221.7683,222.0098,10244.0
2023-09-14 11:55:00,229.84,229.98,229.83,229.84,13725.0,222.0195,222.1547,222.0098,222.0195,13725.0
2023-09-14 12:00:00,229.87,230.01,229.79,229.84,12200.0,222.0485,222.1837,221.9712,222.0195,12200.0
2023-09-14 12:05:00,229.82,229.84,229.68,229.75,10980.0,222.0002,222.0195,221.8649,221.9326,10980.0
2023-09-14 12:10:00,229.75,230.14,229.68,230.11,17215.0,221.9326,222.3093,221.8649,222.2803,17215.0
2023-09-14 12:15:00,230.11,230.31,230.11,230.27,21535.0,222.2803,222.4735,222.2803,222.4349,21535.0
2023-09-14 12:20:00,230.27,230.44,230.22,230.4,7738.0,222.4349,222.5991,222.3866,222.5604,7738.0
2023-09-14 12:25:00,230.43,230.6,230.39,230.54,6544.0,222.5894,222.7536,222.5508,222.6957,6544.0
2023-09-14 12:30:00,230.58,230.67,230.53,230.66,7128.0,222.7343,222.8213,222.686,222.8116,7128.0
2023-09-14 12:35:00,230.67,230.68,230.44,230.62,10269.0,222.8213,222.8309,222.5991,222.773,10269.0
2023-09-14 12:40:00,230.66,230.7,230.57,230.65,8368.0,222.8116,222.8502,222.7247,222.8019,8368.0
2023-09-14 12:45:00,230.63,230.68,230.57,230.64,12407.0,222.7826,222.8309,222.7247,222.7923,12407.0
2023-09-14 12:50:00,230.65,230.76,230.54,230.54,9531.0,222.8019,222.9082,222.6957,222.6957,9531.0
2023-09-14 12:55:00,230.57,230.71,230.57,230.59,7165.0,222.7247,222.8599,222.7247,222.744,7165.0
2023-09-14 13:00:00,230.58,230.58,230.48,230.49,11104.0,222.7343,222.7343,222.6377,222.6474,11104.0
2023-09-14 13:05:00,230.49,230.69,230.4,230.54,19323.0,222.6474,222.8406,222.5604,222.6957,19323.0
2023-09-14 13:10:00,230.54,230.79,230.53,230.7,6213.0,222.6957,222.9372,222.686,222.8502,6213.0
2023-09-14 13:15:00,230.69,230.79,230.61,230.7,9098.0,222.8406,222.9372,222.7633,222.8502,9098.0
2023-09-14 13:20:00,230.7,230.78,230.62,230.76,6001.0,222.8502,222.9275,222.773,222.9082,6001.0
2023-09-14 13:25:00,230.73,230.75,230.59,230.69,6299.0,222.8792,222.8985,222.744,222.8406,6299.0
2023-09-14 13:30:00,230.79,230.79,230.65,230.72,5045.0,222.9372,222.9372,222.8019,222.8696,5045.0
2023-09-14 13:35:00,230.74,230.78,230.54,230.63,9075.0,222.8889,222.9275,222.6957,222.7826,9075.0
2023-09-14 13:40:00,230.63,230.65,230.54,230.57,5417.0,222.7826,222.8019,222.6957,222.7247,5417.0
2023-09-14 13:45:00,230.56,230.56,230.34,230.35,5743.0,222.715,222.715,222.5025,222.5121,5743.0
2023-09-14 13:50:00,230.36,230.42,230.28,230.38,6035.0,222.5218,222.5798,222.4445,222.5411,6035.0
2023-09-14 13:55:00,230.37,230.4,230.35,230.37,5541.0,222.5315,222.5604,222.5121,222.5315,5541.0
2023-09-14 14:00:00,230.35,230.54,230.35,230.46,9056.0,222.5121,222.6957,222.5121,222.6184,9056.0
2023-09-14 14:05:00,230.46,230.71,230.46,230.58,9358.0,222.6184,222.8599,222.6184,222.7343,9358.0
2023-09-14 14:10:00,230.63,230.68,230.58,230.64,6671.0,222.7826,222.8309,222.7343,222.7923,6671.0
2023-09-14 14:15:00,230.65,230.71,230.62,230.7,7512.0,222.8019,222.8599,222.773,222.8502,7512.0
2023-09-14 14:20:00,230.67,230.84,230.61,230.62,8566.0,222.8213,222.9855,222.7633,222.773,8566.0
2023-09-14 14:25:00,230.61,230.82,230.6,230.77,3716.0,222.7633,222.9661,222.7536,222.9179,3716.0
2023-09-14 14:30:00,230.74,230.87,230.74,230.79,5797.0,222.8889,223.0144,222.8889,222.9372,5797.0
2023-09-14 14:35:00,230.8,230.87,230.77,230.79,4822.0,222.9468,223.0144,222.9179,222.9372,4822.0
2023-09-14 14:40:00,230.83,230.91,230.76,230.87,7888.0,222.9758,223.0531,222.9082,223.0144,7888.0
2023-09-14 14:45:00,230.89,230.95,230.86,230.92,5389.0,223.0338,223.0917,223.0048,223.0627,5389.0
2023-09-14 14:50:00,230.91,230.94,230.82,230.92,7545.0,223.0531,223.0821,222.9661,223.0627,7545.0
2023-09-14 14:55:00,230.95,230.99,230.91,230.94,4684.0,223.0917,223.1304,223.0531,223.0821,4684.0
2023-09-14 15:00:00,230.95,231.16,230.9,231.14,10776.0,223.0917,223.2946,223.0434,223.2753,10776.0
2023-09-14 15:05:00,231.14,231.24,231.09,231.09,9038.0,223.2753,223.3719,223.227,223.227,9038.0
2023-09-14 15:10:00,231.08,231.16,231.08,231.12,9079.0,223.2173,223.2946,223.2173,223.2559,9079.0
2023-09-14 15:15:00,231.1,231.11,230.7,230.7,18212.0,223.2366,223.2463,222.8502,222.8502,18212.0
2023-09-14 15:20:00,230.73,230.73,230.57,230.57,12394.0,222.8792,222.8792,222.7247,222.7247,12394.0
2023-09-14 15:25:00,230.57,230.65,230.51,230.54,11680.0,222.7247,222.8019,222.6667,222.6957,11680.0
2023-09-14 15:30:00,230.53,230.63,230.51,230.59,11843.0,222.686,222.7826,222.6667,222.744,11843.0
2023-09-14 15:35:00,230.56,230.69,230.55,230.6,11445.0,222.715,222.8406,222.7053,222.7536,11445.0
2023-09-14 15:40:00,230.64,230.78,230.63,230.78,12940.0,222.7923,222.9275,222.7826,222.9275,12940.0
2023-09-14 15:45:00,230.73,230.73,230.55,230.66,14826.0,222.8792,222.8792,222.7053,222.8116,14826.0
2023-09-14 15:50:00,230.69,231.0,230.6,230.74,36843.0,222.8406,223.14,222.7536,222.8889,36843.0
2023-09-14 15:55:00,230.76,230.92,230.53,230.88,111938.0,222.9082,223.0627,222.686,223.0241,111938.0
2023-09-15 09:30:00,228.36,228.36,224.52,224.81,546336.0,220.5899,220.5899,216.8805,217.1606,546336.0
2023-09-15 09:35:00,224.82,224.82,223.5,223.7,100816.0,217.1703,217.1703,215.8952,216.0884,100816.0
2023-09-15 09:40:00,223.75,223.82,222.69,223.65,138406.0,216.1367,216.2043,215.1128,216.0401,138406.0
2023-09-15 09:45:00,223.49,224.55,223.09,224.47,104511.0,215.8856,216.9095,215.4992,216.8322,104511.0
2023-09-15 09:50:00,224.34,225.16,224.1,225.0,59162.0,216.7066,217.4987,216.4748,217.3442,59162.0
2023-09-15 09:55:00,225.0,225.35,224.65,224.89,32055.0,217.3442,217.6823,217.0061,217.2379,32055.0
2023-09-15 10:00:00,224.93,225.33,224.5,225.21,44945.0,217.2766,217.663,216.8612,217.547,44945.0
2023-09-15 10:05:00,225.19,226.03,225.19,226.02,36279.0,217.5277,218.3391,217.5277,218.3295,36279.0
2023-09-15 10:10:00,225.95,226.3,225.6,225.6,29905.0,218.2619,218.5999,217.9238,217.9238,29905.0
2023-09-15 10:15:00,225.65,225.68,225.3,225.36,12302.0,217.9721,218.001,217.634,217.6919,12302.0
2023-09-15 10:20:00,225.35,225.38,224.74,224.88,70607.0,217.6823,217.7112,217.093,217.2283,70607.0
2023-09-15 10:25:00,224.88,224.89,224.04,224.29,59569.0,217.2283,217.2379,216.4168,216.6583,59569.0
2023-09-15 10:30:00,224.29,224.4,224.0,224.17,60962.0,216.6583,216.7646,216.3782,216.5424,60962.0
2023-09-15 10:35:00,224.12,224.31,224.06,224.26,22683.0,216.4941,216.6777,216.4362,216.6294,22683.0
2023-09-15 10:40:00,224.29,224.3,224.02,224.08,19613.0,216.6583,216.668,216.3975,216.4555,19613.0
2023-09-15 10:45:00,224.1,224.25,223.95,224.04,16606.0,216.4748,216.6197,216.3299,216.4168,16606.0
2023-09-15 10:50:00,224.05,224.26,223.6,223.63,30036.0,216.4265,216.6294,215.9918,216.0208,30036.0
2023-09-15 10:55:00,223.66,223.9,223.56,223.6,27305.0,216.0498,216.2816,215.9532,215.9918,27305.0
2023-09-15 11:00:00,223.6,223.72,223.14,223.36,27086.0,215.9918,216.1077,215.5475,215.76,27086.0
2023-09-15 11:05:00,223.45,223.7,223.38,223.62,29605.0,215.8469,216.0884,215.7793,216.0111,29605.0
2023-09-15 11:10:00,223.62,223.75,223.45,223.71,22715.0,216.0111,216.1367,215.8469,216.0981,22715.0
2023-09-15 11:15:00,223.67,223.73,223.55,223.62,16358.0,216.0594,216.1174,215.9435,216.0111,16358.0
2023-09-15 11:20:00,223.64,223.68,223.38,223.68,25656.0,216.0305,216.0691,215.7793,216.0691,25656.0
2023-09-15 11:25:00,223.68,223.8,223.55,223.75,26773.0,216.0691,216.185,215.9435,216.1367,26773.0
2023-09-15 11:30:00,223.77,224.07,223.74,223.74,14881.0,216.156,216.4458,216.1271,216.1271,14881.0
2023-09-15 11:35:00,223.79,223.83,223.63,223.79,7599.0,216.1754,216.214,216.0208,216.1754,7599.0
2023-09-15 11:40:00,223.81,223.91,223.6,223.67,30400.0,216.1947,216.2913,215.9918,216.0594,30400.0
2023-09-15 11:45:00,223.64,223.67,223.51,223.53,46741.0,216.0305,216.0594,215.9049,215.9242,46741.0
2023-09-15 11:50:00,223.55,223.59,223.32,223.34,27262.0,215.9435,215.9822,215.7213,215.7407,27262.0
2023-09-15 11:55:00,223.35,223.36,223.09,223.09,26135.0,215.7503,215.76,215.4992,215.4992,26135.0
2023-09-15 12:00:00,223.09,223.18,222.68,222.69,21811.0,215.4992,215.5861,215.1031,215.1128,21811.0
2023-09-15 12:05:00,222.71,222.71,222.11,222.13,25507.0,215.1321,215.1321,214.5525,214.5718,25507.0
2023-09-15 12:10:00,222.15,222.22,222.02,222.05,16724.0,214.5912,214.6588,214.4656,214.4946,16724.0
2023-09-15 12:15:00,222.03,222.07,221.85,221.85,32716.0,214.4752,214.5139,214.3014,214.3014,32716.0
2023-09-15 12:20:00,221.84,221.84,221.39,221.57,20486.0,214.2917,214.2917,213.857,214.0309,20486.0
2023-09-15 12:25:00,221.56,221.75,221.53,221.68,52041.0,214.0212,214.2048,213.9922,214.1371,52041.0
2023-09-15 12:30:00,221.65,221.66,221.33,221.49,15321.0,214.1082,214.1178,213.7991,213.9536,15321.0
2023-09-15 12:35:00,221.46,221.46,221.16,221.3,25666.0,213.9246,213.9246,213.6348,213.7701,25666.0
2023-09-15 12:40:00,221.26,221.74,221.25,221.62,22845.0,213.7314,214.1951,213.7218,214.0792,22845.0
2023-09-15 12:45:00,221.56,221.6,221.39,221.56,11977.0,214.0212,214.0599,213.857,214.0212,11977.0
2023-09-15 12:50:00,221.59,221.7,221.45,221.56,14634.0,214.0502,214.1565,213.915,214.0212,14634.0
2023-09-15 12:55:00,221.56,221.56,221.3,221.46,18013.0,214.0212,214.0212,213.7701,213.9246,18013.0
2023-09-15 13:00:00,221.53,221.67,221.35,221.42,17774.0,213.9922,214.1275,213.8184,213.886,17774.0
2023-09-15 13:05:00,221.38,221.44,221.22,221.35,13690.0,213.8474,213.9053,213.6928,213.8184,13690.0
2023-09-15 13:10:00,221.35,221.55,221.31,221.34,16659.0,213.8184,214.0116,213.7797,213.8087,16659.0
2023-09-15 13:15:00,221.37,221.43,221.28,221.35,13326.0,213.8377,213.8957,213.7508,213.8184,13326.0
2023-09-15 13:20:00,221.34,221.57,221.18,221.5,15781.0,213.8087,214.0309,213.6542,213.9633,15781.0
2023-09-15 13:25:00,221.52,221.68,221.3,221.3,10819.0,213.9826,214.1371,213.7701,213.7701,10819.0
2023-09-15 13:30:00,221.27,221.61,221.07,221.58,19590.0,213.7411,214.0695,213.5479,214.0405,19590.0
2023-09-15 13:35:00,221.56,221.81,221.46,221.8,28477.0,214.0212,214.2627,213.9246,214.2531,28477.0
2023-09-15 13:40:00,221.84,221.92,221.68,221.81,17078.0,214.2917,214.369,214.1371,214.2627,17078.0
2023-09-15 13:45:00,221.81,221.83,221.7,221.74,15175.0,214.2627,214.282,214.1565,214.1951,15175.0
2023-09-15 13:50:00,221.73,221.77,221.37,221.42,15822.0,214.1854,214.2241,213.8377,213.886,15822.0
2023-09-15 13:55:00,221.33,221.46,221.2,221.27,23054.0,213.7991,213.9246,213.6735,213.7411,23054.0
2023-09-15 14:00:00,221.24,221.27,220.7,221.05,32638.0,213.7121,213.7411,213.1905,213.5286,32638.0
2023-09-15 14:05:00,221.07,221.17,220.8,220.84,20151.0,213.5479,213.6445,213.2871,213.3257,20151.0
2023-09-15 14:10:00,220.83,221.31,220.79,221.17,13563.0,213.3161,213.7797,213.2774,213.6445,13563.0
2023-09-15 14:15:00,221.14,221.32,221.14,221.18,7359.0,213.6155,213.7894,213.6155,213.6542,7359.0
2023-09-15 14:20:00,221.17,221.17,220.86,220.89,14389.0,213.6445,213.6445,213.345,213.374,14389.0
2023-09-15 14:25:00,220.84,220.9,220.49,220.61,32529.0,213.3257,213.3837,212.9876,213.1036,32529.0
2023-09-15 14:30:00,220.61,220.72,220.42,220.64,21648.0,213.1036,213.2098,212.92,213.1325,21648.0
2023-09-15 14:35:00,220.64,220.65,220.4,220.42,37959.0,213.1325,213.1422,212.9007,212.92,37959.0
2023-09-15 14:40:00,220.44,220.46,220.25,220.34,21358.0,212.9393,212.9587,212.7558,212.8427,21358.0
2023-09-15 14:45:00,220.32,220.39,220.3,220.34,25496.0,212.8234,212.891,212.8041,212.8427,25496.0
2023-09-15 14:50:00,220.36,220.59,220.18,220.31,26168.0,212.8621,213.0842,212.6882,212.8138,26168.0
2023-09-15 14:55:00,220.31,220.66,220.31,220.59,17861.0,212.8138,213.1519,212.8138,213.0842,17861.0
2023-09-15 15:00:00,220.59,220.59,220.2,220.23,16026.0,213.0842,213.0842,212.7075,212.7365,16026.0
2023-09-15 15:05:00,220.23,220.23,219.76,219.76,26890.0,212.7365,212.7365,212.2825,212.2825,26890.0
2023-09-15 15:10:00,219.76,219.96,219.61,219.9,32409.0,212.2825,212.4757,212.1376,212.4177,32409.0
2023-09-15 15:15:00,219.9,220.43,219.84,220.2,36679.0,212.4177,212.9297,212.3598,212.7075,36679.0
2023-09-15 15:20:00,220.16,220.24,220.02,220.03,21138.0,212.6689,212.7461,212.5336,212.5433,21138.0
2023-09-15 15:25:00,220.07,220.32,220.02,220.25,16347.0,212.5819,212.8234,212.5336,212.7558,16347.0
2023-09-15 15:30:00,220.25,220.44,220.21,220.22,21747.0,212.7558,212.9393,212.7172,212.7268,21747.0
2023-09-15 15:35:00,220.22,220.27,219.65,219.69,24941.0,212.7268,212.7751,212.1762,212.2149,24941.0
2023-09-15 15:40:00,219.69,219.9,219.64,219.81,29718.0,212.2149,212.4177,212.1666,212.3308,29718.0
2023-09-15 15:45:00,219.82,219.96,219.72,219.81,50748.0,212.3404,212.4757,212.2438,212.3308,50748.0
2023-09-15 15:50:00,219.87,220.51,219.85,220.13,149001.0,212.3887,213.007,212.3694,212.6399,149001.0
2023-09-15 15:55:00,220.11,220.21,219.65,220.04,286454.0,212.6206,212.7172,212.1762,212.5529,286454.0
2023-09-18 09:30:00,220.09,220.56,219.35,220.32,40644.0,212.6012,213.0553,211.8864,212.8234,40644.0
2023-09-18 09:35:00,220.34,221.8,220.22,221.33,30654.0,212.8427,214.2531,212.7268,213.7991,30654.0
2023-09-18 09:40:00,221.46,221.54,220.14,220.74,8578.0,213.9246,214.0019,212.6495,213.2291,8578.0
2023-09-18 09:45:00,220.68,220.71,219.54,219.54,13694.0,213.1712,213.2002,212.07,212.07,13694.0
2023-09-18 09:50:00,219.57,219.94,219.53,219.7,12622.0,212.0989,212.4564,212.0603,212.2245,12622.0
2023-09-18 09:55:00,219.67,219.71,219.24,219.71,17991.0,212.1955,212.2342,211.7802,212.2342,17991.0
2023-09-18 10:00:00,219.71,220.08,219.55,219.61,19431.0,212.2342,212.5916,212.0796,212.1376,19431.0
2023-09-18 10:05:00,219.48,219.61,219.26,219.38,14750.0,212.012,212.1376,211.7995,211.9154,14750.0
2023-09-18 10:10:00,219.41,219.66,219.19,219.63,17300.0,211.9444,212.1859,211.7319,212.1569,17300.0
2023-09-18 10:15:00,219.61,219.66,219.25,219.35,17872.0,212.1376,212.1859,211.7898,211.8864,17872.0
2023-09-18 10:20:00,219.33,219.41,219.17,219.29,19321.0,211.8671,211.9444,211.7126,211.8285,19321.0
2023-09-18 10:25:00,219.27,219.37,218.96,219.3,16742.0,211.8091,211.9057,211.5097,211.8381,16742.0
2023-09-18 10:30:00,219.23,219.32,218.91,219.22,18466.0,211.7705,211.8574,211.4614,211.7608,18466.0
2023-09-18 10:35:00,219.26,219.49,218.86,218.88,19342.0,211.7995,212.0217,211.4131,211.4324,19342.0
2023-09-18 10:40:00,218.93,219.06,218.65,218.67,17304.0,211.4807,211.6063,211.2102,211.2296,17304.0
2023-09-18 10:45:00,218.67,218.9,218.67,218.73,16588.0,211.2296,211.4517,211.2296,211.2875,16588.0
2023-09-18 10:50:00,218.75,219.13,218.7,218.87,13207.0,211.3068,211.6739,211.2585,211.4228,13207.0
2023-09-18 10:55:00,218.83,218.93,218.51,218.59,17819.0,211.3841,211.4807,211.075,211.1523,17819.0
2023-09-18 11:00:00,218.54,218.6,218.37,218.56,15413.0,211.104,211.1619,210.9398,211.1233,15413.0
2023-09-18 11:05:00,218.51,218.54,218.3,218.36,10085.0,211.075,211.104,210.8722,210.9301,10085.0
2023-09-18 11:10:00,218.31,218.42,218.17,218.18,10988.0,210.8818,210.9881,210.7466,210.7562,10988.0
2023-09-18 11:15:00,218.21,218.68,218.19,218.66,19041.0,210.7852,211.2392,210.7659,211.2199,19041.0
2023-09-18 11:20:00,218.7,218.87,218.51,218.75,15334.0,211.2585,211.4228,211.075,211.3068,15334.0
2023-09-18 11:25:00,218.77,219.18,218.76,219.13,12244.0,211.3262,211.7222,211.3165,211.6739,12244.0
2023-09-18 11:30:00,219.14,219.54,219.05,219.54,12281.0,211.6836,212.07,211.5966,212.07,12281.0
2023-09-18 11:35:00,219.47,219.81,219.47,219.8,10155.0,212.0023,212.3308,212.0023,212.3211,10155.0
2023-09-18 11:40:00,219.74,219.92,219.74,219.83,9633.0,212.2632,212.437,212.2632,212.3501,9633.0
2023-09-18 11:45:00,219.8,219.86,219.54,219.54,14468.0,212.3211,212.3791,212.07,212.07,14468.0
2023-09-18 11:50:00,219.5,219.56,219.4,219.52,9862.0,212.0313,212.0893,211.9347,212.0506,9862.0
2023-09-18 11:55:00,219.55,219.62,219.41,219.48,11125.0,212.0796,212.1472,211.9444,212.012,11125.0
2023-09-18 12:00:00,219.48,219.49,219.29,219.37,7384.0,212.012,212.0217,211.8285,211.9057,7384.0
2023-09-18 12:05:00,219.4,219.55,219.39,219.45,8640.0,211.9347,212.0796,211.9251,211.983,8640.0
2023-09-18 12:10:00,219.41,219.57,219.31,219.5,16618.0,211.9444,212.0989,211.8478,212.0313,16618.0
2023-09-18 12:15:00,219.53,219.85,219.53,219.84,7356.0,212.0603,212.3694,212.0603,212.3598,7356.0
2023-09-18 12:20:00,219.79,219.8,219.64,219.76,7724.0,212.3115,212.3211,212.1666,212.2825,7724.0
2023-09-18 12:25:00,219.73,219.88,219.73,219.8,8213.0,212.2535,212.3984,212.2535,212.3211,8213.0
2023-09-18 12:30:00,219.8,220.03,219.8,219.87,8615.0,212.3211,212.5433,212.3211,212.3887,8615.0
2023-09-18 12:35:00,219.97,220.09,219.92,220.09,10691.0,212.4853,212.6012,212.437,212.6012,10691.0
2023-09-18 12:40:00,220.09,220.21,219.99,220.16,10701.0,212.6012,212.7172,212.5046,212.6689,10701.0
2023-09-18 12:45:00,220.18,220.26,220.08,220.16,8053.0,212.6882,212.7655,212.5916,212.6689,8053.0
2023-09-18 12:50:00,220.13,220.13,219.93,219.95,4941.0,212.6399,212.6399,212.4467,212.466,4941.0
2023-09-18 12:55:00,219.95,220.02,219.88,219.88,4629.0,212.466,212.5336,212.3984,212.3984,4629.0
2023-09-18 13:00:00,219.9,220.11,219.89,220.05,7082.0,212.4177,212.6206,212.4081,212.5626,7082.0
2023-09-18 13:05:00,220.08,220.08,219.84,219.85,8486.0,212.5916,212.5916,212.3598,212.3694,8486.0
2023-09-18 13:10:00,219.84,219.86,219.57,219.74,7237.0,212.3598,212.3791,212.0989,212.2632,7237.0
2023-09-18 13:15:00,219.72,219.72,219.57,219.57,6646.0,212.2438,212.2438,212.0989,212.0989,6646.0
2023-09-18 13:20:00,219.59,220.01,219.59,220.0,15186.0,212.1183,212.524,212.1183,212.5143,15186.0
2023-09-18 13:25:00,220.04,220.24,220.04,220.15,5459.0,212.5529,212.7461,212.5529,212.6592,5459.0
2023-09-18 13:30:00,220.18,220.18,220.06,220.12,10152.0,212.6882,212.6882,212.5723,212.6302,10152.0
2023-09-18 13:35:00,220.14,220.16,220.01,220.04,10271.0,212.6495,212.6689,212.524,212.5529,10271.0
2023-09-18 13:40:00,220.04,220.07,219.91,219.97,8541.0,212.5529,212.5819,212.4274,212.4853,8541.0
2023-09-18 13:45:00,219.97,220.07,219.88,219.91,11839.0,212.4853,212.5819,212.3984,212.4274,11839.0
2023-09-18 13:50:00,219.9,219.91,219.66,219.67,12153.0,212.4177,212.4274,212.1859,212.1955,12153.0
2023-09-18 13:55:00,219.67,219.75,219.52,219.55,11943.0,212.1955,212.2728,212.0506,212.0796,11943.0
2023-09-18 14:00:00,219.52,219.55,219.15,219.21,37756.0,212.0506,212.0796,211.6932,211.7512,37756.0
2023-09-18 14:05:00,219.2,219.25,218.87,219.09,26426.0,211.7415,211.7898,211.4228,211.6353,26426.0
2023-09-18 14:10:00,219.1,219.13,218.79,218.81,12888.0,211.6449,211.6739,211.3455,211.3648,12888.0
2023-09-18 14:15:00,218.83,218.91,218.71,218.72,9840.0,211.3841,211.4614,211.2682,211.2779,9840.0
2023-09-18 14:20:00,218.7,218.72,218.44,218.52,19954.0,211.2585,211.2779,211.0074,211.0847,19954.0
2023-09-18 14:25:00,218.49,218.52,218.38,218.44,11418.0,211.0557,211.0847,210.9494,211.0074,11418.0
2023-09-18 14:30:00,218.4,218.46,218.32,218.32,19472.0,210.9688,211.0267,210.8915,210.8915,19472.0
2023-09-18 14:35:00,218.3,218.31,218.02,218.05,19139.0,210.8722,210.8818,210.6017,210.6307,19139.0
2023-09-18 14:40:00,218.04,218.08,217.91,217.95,16840.0,210.621,210.6596,210.4954,210.5341,16840.0
2023-09-18 14:45:00,217.96,218.02,217.89,217.89,14889.0,210.5437,210.6017,210.4761,210.4761,14889.0
2023-09-18 14:50:00,217.91,217.97,217.68,217.71,12293.0,210.4954,210.5534,210.2732,210.3022,12293.0
2023-09-18 14:55:00,217.68,217.86,217.65,217.78,13462.0,210.2732,210.4471,210.2443,210.3698,13462.0
2023-09-18 15:00:00,217.77,217.79,217.44,217.51,11191.0,210.3602,210.3795,210.0414,210.109,11191.0
2023-09-18 15:05:00,217.52,217.59,217.48,217.48,12173.0,210.1187,210.1863,210.0801,210.0801,12173.0
2023-09-18 15:10:00,217.5,217.54,217.39,217.41,12274.0,210.0994,210.138,209.9931,210.0124,12274.0
2023-09-18 15:15:00,217.43,217.44,217.38,217.4,20284.0,210.0318,210.0414,209.9835,210.0028,20284.0
2023-09-18 15:20:00,217.38,217.45,217.26,217.3,20364.0,209.9835,210.0511,209.8675,209.9062,20364.0
2023-09-18 15:25:00,217.32,217.52,217.31,217.45,32168.0,209.9255,210.1187,209.9158,210.0511,32168.0
2023-09-18 15:30:00,217.44,217.57,217.32,217.35,37702.0,210.0414,210.167,209.9255,209.9545,37702.0
2023-09-18 15:35:00,217.34,217.45,217.22,217.45,33836.0,209.9448,210.0511,209.8289,210.0511,33836.0
2023-09-18 15:40:00,217.42,217.59,217.42,217.54,25391.0,210.0221,210.1863,210.0221,210.138,25391.0
2023-09-18 15:45:00,217.51,217.76,217.4,217.41,45833.0,210.109,210.3505,210.0028,210.0124,45833.0
2023-09-18 15:50:00,217.46,217.55,217.26,217.32,104932.0,210.0607,210.1477,209.8675,209.9255,104932.0
2023-09-18 15:55:00,217.29,217.8,217.21,217.72,175792.0,209.8965,210.3892,209.8192,210.3119,175792.0
2023-09-19 09:30:00,216.43,216.89,215.72,215.72,53094.0,209.0658,209.5101,208.3799,208.3799,53094.0
2023-09-19 09:35:00,215.83,215.83,215.03,215.44,29707.0,208.4862,208.4862,207.7134,208.1095,29707.0
2023-09-19 09:40:00,215.44,215.44,214.32,214.44,43515.0,208.1095,208.1095,207.0276,207.1435,43515.0
2023-09-19 09:45:00,214.51,214.83,214.26,214.7,48358.0,207.2111,207.5202,206.9696,207.3946,48358.0
2023-09-19 09:50:00,214.61,214.61,214.21,214.53,17520.0,207.3077,207.3077,206.9213,207.2304,17520.0
2023-09-19 09:55:00,214.55,214.89,214.4,214.79,23445.0,207.2497,207.5782,207.1049,207.4816,23445.0
2023-09-19 10:00:00,214.79,216.05,214.74,216.05,108735.0,207.4816,208.6987,207.4333,208.6987,108735.0
2023-09-19 10:05:00,216.06,216.17,215.42,215.77,77412.0,208.7084,208.8146,208.0901,208.4282,77412.0
2023-09-19 10:10:00,215.76,216.25,215.59,215.66,29853.0,208.4186,208.8919,208.2544,208.322,29853.0
2023-09-19 10:15:00,215.68,215.97,215.56,215.94,15010.0,208.3413,208.6214,208.2254,208.5925,15010.0
2023-09-19 10:20:00,215.95,215.99,215.66,215.73,15475.0,208.6021,208.6408,208.322,208.3896,15475.0
2023-09-19 10:25:00,215.7,215.93,215.5,215.69,11334.0,208.3606,208.5828,208.1674,208.351,11334.0
2023-09-19 10:30:00,215.69,215.82,215.52,215.78,16624.0,208.351,208.4765,208.1867,208.4379,16624.0
2023-09-19 10:35:00,215.81,215.92,215.5,215.54,16667.0,208.4669,208.5731,208.1674,208.2061,16667.0
2023-09-19 10:40:00,215.51,215.54,215.32,215.35,11407.0,208.1771,208.2061,207.9936,208.0225,11407.0
2023-09-19 10:45:00,215.42,215.58,215.38,215.44,15133.0,208.0901,208.2447,208.0515,208.1095,15133.0
2023-09-19 10:50:00,215.48,215.84,215.19,215.23,39837.0,208.1481,208.4959,207.868,207.9066,39837.0
2023-09-19 10:55:00,215.23,215.43,215.01,215.27,24780.0,207.9066,208.0998,207.6941,207.9453,24780.0
2023-09-19 11:00:00,215.23,215.6,215.13,215.56,10865.0,207.9066,208.264,207.81,208.2254,10865.0
2023-09-19 11:05:00,215.56,215.77,215.48,215.51,14350.0,208.2254,208.4282,208.1481,208.1771,14350.0
2023-09-19 11:10:00,215.47,215.47,215.33,215.46,10896.0,208.1384,208.1384,208.0032,208.1288,10896.0
2023-09-19 11:15:00,215.41,215.56,215.32,215.53,18567.0,208.0805,208.2254,207.9936,208.1964,18567.0
2023-09-19 11:20:00,215.53,215.65,215.44,215.47,13801.0,208.1964,208.3123,208.1095,208.1384,13801.0
2023-09-19 11:25:00,215.5,215.61,215.42,215.6,16100.0,208.1674,208.2737,208.0901,208.264,16100.0
2023-09-19 11:30:00,215.61,215.75,215.52,215.57,20209.0,208.2737,208.4089,208.1867,208.235,20209.0
2023-09-19 11:35:00,215.56,215.73,215.51,215.53,16308.0,208.2254,208.3896,208.1771,208.1964,16308.0
2023-09-19 11:40:00,215.54,215.7,215.5,215.59,10606.0,208.2061,208.3606,208.1674,208.2544,10606.0
2023-09-19 11:45:00,215.59,215.77,215.5,215.75,10713.0,208.2544,208.4282,208.1674,208.4089,10713.0
2023-09-19 11:50:00,215.75,215.76,215.57,215.7,12666.0,208.4089,208.4186,208.235,208.3606,12666.0
2023-09-19 11:55:00,215.7,215.71,215.51,215.59,20525.0,208.3606,208.3703,208.1771,208.2544,20525.0
2023-09-19 12:00:00,215.56,215.62,215.42,215.62,8514.0,208.2254,208.2833,208.0901,208.2833,8514.0
2023-09-19 12:05:00,215.64,215.71,215.53,215.55,11652.0,208.3027,208.3703,208.1964,208.2157,11652.0
2023-09-19 12:10:00,215.55,215.8,215.54,215.8,25412.0,208.2157,208.4572,208.2061,208.4572,25412.0
2023-09-19 12:15:00,215.78,215.89,215.72,215.85,17371.0,208.4379,208.5442,208.3799,208.5055,17371.0
2023-09-19 12:20:00,215.78,215.91,215.76,215.89,7974.0,208.4379,208.5635,208.4186,208.5442,7974.0
2023-09-19 12:25:00,215.86,215.89,215.69,215.77,12185.0,208.5152,208.5442,208.351,208.4282,12185.0
2023-09-19 12:30:00,215.67,215.83,215.56,215.81,12156.0,208.3316,208.4862,208.2254,208.4669,12156.0
2023-09-19 12:35:00,215.78,215.92,215.77,215.8,10930.0,208.4379,208.5731,208.4282,208.4572,10930.0
2023-09-19 12:40:00,215.8,215.88,215.68,215.84,11655.0,208.4572,208.5345,208.3413,208.4959,11655.0
2023-09-19 12:45:00,215.84,215.92,215.59,215.74,10921.0,208.4959,208.5731,208.2544,208.3993,10921.0
2023-09-19 12:50:00,215.77,215.82,215.7,215.71,6117.0,208.4282,208.4765,208.3606,208.3703,6117.0
2023-09-19 12:55:00,215.7,215.8,215.65,215.7,4913.0,208.3606,208.4572,208.3123,208.3606,4913.0
2023-09-19 13:00:00,215.66,215.83,215.62,215.82,7185.0,208.322,208.4862,208.2833,208.4765,7185.0
2023-09-19 13:05:00,215.78,215.82,215.66,215.66,8540.0,208.4379,208.4765,208.322,208.322,8540.0
2023-09-19 13:10:00,215.65,215.84,215.61,215.84,7664.0,208.3123,208.4959,208.2737,208.4959,7664.0
2023-09-19 13:15:00,215.84,215.94,215.79,215.92,12300.0,208.4959,208.5925,208.4476,208.5731,12300.0
2023-09-19 13:20:00,215.92,216.13,215.92,216.03,8894.0,208.5731,208.776,208.5731,208.6794,8894.0
2023-09-19 13:25:00,216.06,216.16,215.93,216.12,11499.0,208.7084,208.805,208.5828,208.7663,11499.0
2023-09-19 13:30:00,216.13,216.31,216.13,216.27,4492.0,208.776,208.9499,208.776,208.9112,4492.0
2023-09-19 13:35:00,216.22,216.39,216.19,216.22,8285.0,208.8629,209.0271,208.8339,208.8629,8285.0
2023-09-19 13:40:00,216.31,216.44,216.25,216.44,7549.0,208.9499,209.0754,208.8919,209.0754,7549.0
2023-09-19 13:45:00,216.45,216.63,216.45,216.46,17983.0,209.0851,209.259,209.0851,209.0948,17983.0
2023-09-19 13:50:00,216.46,216.66,216.43,216.66,8959.0,209.0948,209.288,209.0658,209.288,8959.0
2023-09-19 13:55:00,216.67,216.68,216.41,216.58,8229.0,209.2976,209.3073,209.0465,209.2107,8229.0
2023-09-19 14:00:00,216.56,216.7,216.53,216.69,10527.0,209.1914,209.3266,209.1624,209.3169,10527.0
2023-09-19 14:05:00,216.7,216.8,216.56,216.59,7929.0,209.3266,209.4232,209.1914,209.2203,7929.0
2023-09-19 14:10:00,216.63,216.72,216.59,216.69,9386.0,209.259,209.3459,209.2203,209.3169,9386.0
2023-09-19 14:15:00,216.62,216.65,216.54,216.65,10580.0,209.2493,209.2783,209.172,209.2783,10580.0
2023-09-19 14:20:00,216.66,216.81,216.63,216.73,11712.0,209.288,209.4329,209.259,209.3556,11712.0
2023-09-19 14:25:00,216.74,216.83,216.63,216.71,10932.0,209.3652,209.4522,209.259,209.3363,10932.0
2023-09-19 14:30:00,216.68,217.16,216.68,217.16,23708.0,209.3073,209.7709,209.3073,209.7709,23708.0
2023-09-19 14:35:00,217.17,217.67,217.17,217.51,14679.0,209.7806,210.2636,209.7806,210.109,14679.0
2023-09-19 14:40:00,217.49,217.61,217.34,217.37,6797.0,210.0897,210.2056,209.9448,209.9738,6797.0
2023-09-19 14:45:00,217.42,217.44,217.19,217.19,7321.0,210.0221,210.0414,209.7999,209.7999,7321.0
2023-09-19 14:50:00,217.21,217.23,216.99,217.02,8707.0,209.8192,209.8386,209.6067,209.6357,8707.0
2023-09-19 14:55:00,217.05,217.11,216.93,216.93,10815.0,209.6647,209.7226,209.5488,209.5488,10815.0
2023-09-19 15:00:00,216.85,216.91,216.8,216.86,9699.0,209.4715,209.5294,209.4232,209.4812,9699.0
2023-09-19 15:05:00,216.84,216.89,216.79,216.88,9169.0,209.4618,209.5101,209.4135,209.5005,9169.0
2023-09-19 15:10:00,216.86,216.89,216.79,216.83,15084.0,209.4812,209.5101,209.4135,209.4522,15084.0
2023-09-19 15:15:00,216.8,216.96,216.75,216.94,13371.0,209.4232,209.5777,209.3749,209.5584,13371.0
2023-09-19 15:20:00,216.91,217.08,216.86,217.03,10153.0,209.5294,209.6937,209.4812,209.6454,10153.0
2023-09-19 15:25:00,217.06,217.19,217.02,217.13,27035.0,209.6743,209.7999,209.6357,209.742,27035.0
2023-09-19 15:30:00,217.14,217.37,217.08,217.32,36556.0,209.7516,209.9738,209.6937,209.9255,36556.0
2023-09-19 15:35:00,217.32,217.6,217.28,217.51,17900.0,209.9255,210.196,209.8869,210.109,17900.0
2023-09-19 15:40:00,217.51,217.81,217.49,217.78,22618.0,210.109,210.3988,210.0897,210.3698,22618.0
2023-09-19 15:45:00,217.81,217.93,217.79,217.81,27978.0,210.3988,210.5147,210.3795,210.3988,27978.0
2023-09-19 15:50:00,217.79,217.99,217.62,217.78,67752.0,210.3795,210.5727,210.2153,210.3698,67752.0
2023-09-19 15:55:00,217.76,217.97,217.4,217.61,157798.0,210.3505,210.5534,210.0028,210.2056,157798.0
2023-09-20 09:30:00,218.33,219.24,218.33,218.74,49711.0,210.9011,211.7802,210.9011,211.2972,49711.0
2023-09-20 09:35:00,218.72,218.74,216.9,216.9,20567.0,211.2779,211.2972,209.5198,209.5198,20567.0
2023-09-20 09:40:00,216.8,217.36,216.61,217.26,25122.0,209.4232,209.9641,209.2397,209.8675,25122.0
2023-09-20 09:45:00,217.3,217.43,216.99,217.28,10050.0,209.9062,210.0318,209.6067,209.8869,10050.0
2023-09-20 09:50:00,217.35,217.73,217.12,217.39,7175.0,209.9545,210.3215,209.7323,209.9931,7175.0
2023-09-20 09:55:00,217.38,217.54,217.35,217.35,4548.0,209.9835,210.138,209.9545,209.9545,4548.0
2023-09-20 10:00:00,217.34,217.93,217.28,217.83,20081.0,209.9448,210.5147,209.8869,210.4181,20081.0
2023-09-20 10:05:00,217.91,217.97,217.61,217.66,14164.0,210.4954,210.5534,210.2056,210.2539,14164.0
2023-09-20 10:10:00,217.64,217.81,217.6,217.6,9325.0,210.2346,210.3988,210.196,210.196,9325.0
2023-09-20 10:15:00,217.64,218.09,217.64,218.0,9348.0,210.2346,210.6693,210.2346,210.5824,9348.0
2023-09-20 10:20:00,217.99,218.1,217.83,217.83,6811.0,210.5727,210.679,210.4181,210.4181,6811.0
2023-09-20 10:25:00,217.87,217.99,217.7,217.83,7281.0,210.4568,210.5727,210.2926,210.4181,7281.0
2023-09-20 10:30:00,217.82,217.82,217.68,217.75,6960.0,210.4085,210.4085,210.2732,210.3409,6960.0
2023-09-20 10:35:00,217.76,217.83,217.49,217.59,9718.0,210.3505,210.4181,210.0897,210.1863,9718.0
2023-09-20 10:40:00,217.61,217.66,217.47,217.51,5843.0,210.2056,210.2539,210.0704,210.109,5843.0
2023-09-20 10:45:00,217.48,217.76,217.48,217.5,7003.0,210.0801,210.3505,210.0801,210.0994,7003.0
2023-09-20 10:50:00,217.5,217.73,217.5,217.68,6578.0,210.0994,210.3215,210.0994,210.2732,6578.0
2023-09-20 10:55:00,217.7,217.83,217.6,217.65,10057.0,210.2926,210.4181,210.196,210.2443,10057.0
2023-09-20 11:00:00,217.66,217.84,217.61,217.8,4892.0,210.2539,210.4278,210.2056,210.3892,4892.0
2023-09-20 11:05:00,217.77,218.04,217.55,218.04,12085.0,210.3602,210.621,210.1477,210.621,12085.0
2023-09-20 11:10:00,218.03,218.07,217.9,218.01,8028.0,210.6113,210.65,210.4858,210.592,8028.0
2023-09-20 11:15:00,217.95,218.02,217.9,218.01,3813.0,210.5341,210.6017,210.4858,210.592,3813.0
2023-09-20 11:20:00,217.97,217.98,217.82,217.93,6773.0,210.5534,210.563,210.4085,210.5147,6773.0
2023-09-20 11:25:00,217.87,218.03,217.82,217.9,4512.0,210.4568,210.6113,210.4085,210.4858,4512.0
2023-09-20 11:30:00,217.86,218.06,217.82,217.88,5997.0,210.4471,210.6403,210.4085,210.4664,5997.0
2023-09-20 11:35:00,217.91,218.05,217.85,217.86,6578.0,210.4954,210.6307,210.4375,210.4471,6578.0
2023-09-20 11:40:00,217.84,218.47,217.84,218.42,24620.0,210.4278,211.0364,210.4278,210.9881,24620.0
2023-09-20 11:45:00,218.4,218.54,218.33,218.54,6524.0,210.9688,211.104,210.9011,211.104,6524.0
2023-09-20 11:50:00,218.58,218.81,218.53,218.74,49409.0,211.1426,211.3648,211.0943,211.2972,49409.0
2023-09-20 11:55:00,218.72,218.85,218.63,218.68,17283.0,211.2779,211.4034,211.1909,211.2392,17283.0
2023-09-20 12:00:00,218.73,218.73,218.57,218.61,63125.0,211.2875,211.2875,211.133,211.1716,63125.0
2023-09-20 12:05:00,218.59,218.64,218.35,218.42,12068.0,211.1523,211.2006,210.9205,210.9881,12068.0
2023-09-20 12:10:00,218.46,218.55,218.22,218.22,14432.0,211.0267,211.1136,210.7949,210.7949,14432.0
2023-09-20 12:15:00,218.27,218.37,218.11,218.11,12451.0,210.8432,210.9398,210.6886,210.6886,12451.0
2023-09-20 12:20:00,218.11,218.21,218.08,218.09,12685.0,210.6886,210.7852,210.6596,210.6693,12685.0
2023-09-20 12:25:00,218.09,218.15,217.9,218.03,14795.0,210.6693,210.7273,210.4858,210.6113,14795.0
2023-09-20 12:30:00,218.08,218.11,217.76,217.78,10511.0,210.6596,210.6886,210.3505,210.3698,10511.0
2023-09-20 12:35:00,217.76,217.8,217.58,217.58,11458.0,210.3505,210.3892,210.1767,210.1767,11458.0
2023-09-20 12:40:00,217.61,217.61,217.43,217.44,11146.0,210.2056,210.2056,210.0318,210.0414,11146.0
2023-09-20 12:45:00,217.44,217.46,217.11,217.16,15983.0,210.0414,210.0607,209.7226,209.7709,15983.0
2023-09-20 12:50:00,217.1,217.14,216.92,217.01,21901.0,209.713,209.7516,209.5391,209.626,21901.0
2023-09-20 12:55:00,216.96,217.32,216.96,217.3,8251.0,209.5777,209.9255,209.5777,209.9062,8251.0
2023-09-20 13:00:00,217.3,217.54,217.23,217.47,6249.0,209.9062,210.138,209.8386,210.0704,6249.0
2023-09-20 13:05:00,217.49,217.5,217.27,217.32,10743.0,210.0897,210.0994,209.8772,209.9255,10743.0
2023-09-20 13:10:00,217.38,217.38,217.02,217.16,4067.0,209.9835,209.9835,209.6357,209.7709,4067.0
2023-09-20 13:15:00,217.13,217.29,217.12,217.29,5488.0,209.742,209.8965,209.7323,209.8965,5488.0
2023-09-20 13:20:00,217.3,217.38,217.25,217.29,9290.0,209.9062,209.9835,209.8579,209.8965,9290.0
2023-09-20 13:25:00,217.26,217.32,217.15,217.19,5975.0,209.8675,209.9255,209.7613,209.7999,5975.0
2023-09-20 13:30:00,217.13,217.13,216.94,216.97,6869.0,209.742,209.742,209.5584,209.5874,6869.0
2023-09-20 13:35:00,216.96,216.96,216.61,216.61,10955.0,209.5777,209.5777,209.2397,209.2397,10955.0
2023-09-20 13:40:00,216.59,216.66,216.46,216.59,16343.0,209.2203,209.288,209.0948,209.2203,16343.0
2023-09-20 13:45:00,216.54,216.61,216.48,216.6,8689.0,209.172,209.2397,209.1141,209.23,8689.0
2023-09-20 13:50:00,216.61,216.65,216.52,216.58,13580.0,209.2397,209.2783,209.1527,209.2107,13580.0
2023-09-20 13:55:00,216.64,216.65,216.56,216.64,6290.0,209.2686,209.2783,209.1914,209.2686,6290.0
2023-09-20 14:00:00,216.6,216.67,215.69,216.02,23709.0,209.23,209.2976,208.351,208.6697,23709.0
2023-09-20 14:05:00,216.08,216.43,215.91,216.08,14449.0,208.7277,209.0658,208.5635,208.7277,14449.0
2023-09-20 14:10:00,216.05,216.32,215.83,216.24,17043.0,208.6987,208.9595,208.4862,208.8822,17043.0
2023-09-20 14:15:00,216.22,216.29,215.98,216.12,12098.0,208.8629,208.9305,208.6311,208.7663,12098.0
2023-09-20 14:20:00,216.12,216.44,215.87,216.4,21741.0,208.7663,209.0754,208.5248,209.0368,21741.0
2023-09-20 14:25:00,216.36,216.5,216.34,216.35,9192.0,208.9982,209.1334,208.9788,208.9885,9192.0
2023-09-20 14:30:00,216.34,217.04,216.17,216.7,22301.0,208.9788,209.655,208.8146,209.3266,22301.0
2023-09-20 14:35:00,216.52,217.19,216.52,216.73,12599.0,209.1527,209.7999,209.1527,209.3556,12599.0
2023-09-20 14:40:00,216.7,216.91,216.31,216.81,10186.0,209.3266,209.5294,208.9499,209.4329,10186.0
2023-09-20 14:45:00,216.79,216.79,216.25,216.34,14045.0,209.4135,209.4135,208.8919,208.9788,14045.0
2023-09-20 14:50:00,216.27,216.37,215.93,216.26,13506.0,208.9112,209.0078,208.5828,208.9016,13506.0
2023-09-20 14:55:00,216.26,216.45,215.95,215.95,14113.0,208.9016,209.0851,208.6021,208.6021,14113.0
2023-09-20 15:00:00,215.79,215.93,215.65,215.78,11044.0,208.4476,208.5828,208.3123,208.4379,11044.0
2023-09-20 15:05:00,215.75,215.91,215.56,215.66,14863.0,208.4089,208.5635,208.2254,208.322,14863.0
2023-09-20 15:10:00,215.65,215.74,215.19,215.21,9239.0,208.3123,208.3993,207.868,207.8873,9239.0
2023-09-20 15:15:00,215.18,215.43,215.18,215.33,21584.0,207.8583,208.0998,207.8583,208.0032,21584.0
2023-09-20 15:20:00,215.37,215.64,215.37,215.55,14035.0,208.0418,208.3027,208.0418,208.2157,14035.0
2023-09-20 15:25:00,215.68,215.8,215.59,215.75,29230.0,208.3413,208.4572,208.2544,208.4089,29230.0
2023-09-20 15:30:00,215.81,215.83,214.78,214.87,28503.0,208.4669,208.4862,207.4719,207.5589,28503.0
2023-09-20 15:35:00,214.79,214.99,214.64,214.7,19215.0,207.4816,207.6748,207.3367,207.3946,19215.0
2023-09-20 15:40:00,214.69,214.75,214.38,214.38,22867.0,207.385,207.4429,207.0855,207.0855,22867.0
2023-09-20 15:45:00,214.41,214.87,214.39,214.78,41248.0,207.1145,207.5589,207.0952,207.4719,41248.0
2023-09-20 15:50:00,214.69,215.09,214.54,214.98,91634.0,207.385,207.7714,207.2401,207.6651,91634.0
2023-09-20 15:55:00,214.95,215.03,214.86,214.91,169504.0,207.6361,207.7134,207.5492,207.5975,169504.0
2023-09-21 09:30:00,213.01,213.34,212.65,213.29,40502.0,205.7621,206.0809,205.4144,206.0326,40502.0
2023-09-21 09:35:00,213.17,213.68,212.37,212.5,11188.0,205.9167,206.4094,205.1439,205.2695,11188.0
2023-09-21 09:40:00,212.52,212.86,212.3,212.42,13296.0,205.2888,205.6173,205.0763,205.1922,13296.0
2023-09-21 09:45:00,212.47,212.77,212.38,212.42,25573.0,205.2405,205.5303,205.1536,205.1922,25573.0
2023-09-21 09:50:00,212.44,212.53,211.83,212.08,21728.0,205.2115,205.2985,204.6223,204.8638,21728.0
2023-09-21 09:55:00,212.06,212.09,211.12,211.54,51678.0,204.8445,204.8735,203.9365,204.3422,51678.0
2023-09-21 10:00:00,211.63,211.85,211.46,211.5,24005.0,204.4291,204.6416,204.2649,204.3035,24005.0
2023-09-21 10:05:00,211.45,212.36,211.45,211.84,53586.0,204.2552,205.1343,204.2552,204.632,53586.0
2023-09-21 10:10:00,211.89,212.04,211.79,211.92,66401.0,204.6803,204.8252,204.5837,204.7092,66401.0
2023-09-21 10:15:00,211.96,212.46,211.93,211.93,16825.0,204.7479,205.2309,204.7189,204.7189,16825.0
2023-09-21 10:20:00,211.99,212.41,211.84,212.22,9826.0,204.7769,205.1826,204.632,204.999,9826.0
2023-09-21 10:25:00,212.22,212.26,211.84,211.84,7888.0,204.999,205.0377,204.632,204.632,7888.0
2023-09-21 10:30:00,211.75,211.76,211.55,211.58,10215.0,204.545,204.5547,204.3518,204.3808,10215.0
2023-09-21 10:35:00,211.57,211.79,211.55,211.78,10138.0,204.3711,204.5837,204.3518,204.574,10138.0
2023-09-21 10:40:00,211.79,211.88,211.58,211.62,17659.0,204.5837,204.6706,204.3808,204.4194,17659.0
2023-09-21 10:45:00,211.59,211.72,211.33,211.5,20645.0,204.3905,204.516,204.1393,204.3035,20645.0
2023-09-21 10:50:00,211.5,211.5,211.21,211.37,11056.0,204.3035,204.3035,204.0234,204.178,11056.0
2023-09-21 10:55:00,211.33,211.58,211.31,211.56,29889.0,204.1393,204.3808,204.12,204.3615,29889.0
2023-09-21 11:00:00,211.54,211.59,211.43,211.47,15467.0,204.3422,204.3905,204.2359,204.2745,15467.0
2023-09-21 11:05:00,211.52,211.59,211.18,211.18,16084.0,204.3228,204.3905,203.9944,203.9944,16084.0
2023-09-21 11:10:00,211.16,211.18,210.83,210.98,47647.0,203.9751,203.9944,203.6563,203.8012,47647.0
2023-09-21 11:15:00,210.94,210.98,210.83,210.9,15375.0,203.7626,203.8012,203.6563,203.7239,15375.0
2023-09-21 11:20:00,210.9,211.25,210.9,211.14,16728.0,203.7239,204.062,203.7239,203.9558,16728.0
2023-09-21 11:25:00,211.14,211.43,211.01,211.41,17563.0,203.9558,204.2359,203.8302,204.2166,17563.0
2023-09-21 11:30:00,211.42,211.83,211.4,211.73,9561.0,204.2263,204.6223,204.2069,204.5257,9561.0
2023-09-21 11:35:00,211.7,211.77,211.54,211.7,10223.0,204.4967,204.5643,204.3422,204.4967,10223.0
2023-09-21 11:40:00,211.67,211.72,211.41,211.66,7140.0,204.4677,204.516,204.2166,204.4581,7140.0
2023-09-21 11:45:00,211.67,211.71,211.51,211.51,13108.0,204.4677,204.5064,204.3132,204.3132,13108.0
2023-09-21 11:50:00,211.6,211.66,211.45,211.52,7546.0,204.4001,204.4581,204.2552,204.3228,7546.0
2023-09-21 11:55:00,211.47,211.66,211.33,211.4,8601.0,204.2745,204.4581,204.1393,204.2069,8601.0
2023-09-21 12:00:00,211.39,211.55,211.35,211.51,12798.0,204.1973,204.3518,204.1586,204.3132,12798.0
2023-09-21 12:05:00,211.57,211.78,211.57,211.7,11346.0,204.3711,204.574,204.3711,204.4967,11346.0
2023-09-21 12:10:00,211.68,211.68,211.34,211.41,5630.0,204.4774,204.4774,204.149,204.2166,5630.0
2023-09-21 12:15:00,211.38,211.44,211.27,211.35,6535.0,204.1876,204.2456,204.0814,204.1586,6535.0
2023-09-21 12:20:00,211.32,211.48,211.27,211.48,10083.0,204.1297,204.2842,204.0814,204.2842,10083.0
2023-09-21 12:25:00,211.49,211.59,211.36,211.55,13555.0,204.2939,204.3905,204.1683,204.3518,13555.0
2023-09-21 12:30:00,211.59,211.78,211.48,211.78,12216.0,204.3905,204.574,204.2842,204.574,12216.0
2023-09-21 12:35:00,211.78,211.86,211.68,211.77,14349.0,204.574,204.6513,204.4774,204.5643,14349.0
2023-09-21 12:40:00,211.74,211.9,211.61,211.7,12963.0,204.5354,204.6899,204.4098,204.4967,12963.0
2023-09-21 12:45:00,211.7,211.75,211.54,211.55,6733.0,204.4967,204.545,204.3422,204.3518,6733.0
2023-09-21 12:50:00,211.56,211.75,211.52,211.53,8084.0,204.3615,204.545,204.3228,204.3325,8084.0
2023-09-21 12:55:00,211.49,211.49,211.26,211.26,6883.0,204.2939,204.2939,204.0717,204.0717,6883.0
2023-09-21 13:00:00,211.28,211.42,211.22,211.32,14983.0,204.091,204.2263,204.0331,204.1297,14983.0
2023-09-21 13:05:00,211.29,211.41,211.17,211.3,6292.0,204.1007,204.2166,203.9848,204.1103,6292.0
2023-09-21 13:10:00,211.29,211.55,211.29,211.44,8230.0,204.1007,204.3518,204.1007,204.2456,8230.0
2023-09-21 13:15:00,211.51,211.94,211.51,211.83,13135.0,204.3132,204.7286,204.3132,204.6223,13135.0
2023-09-21 13:20:00,211.86,211.92,211.7,211.84,15157.0,204.6513,204.7092,204.4967,204.632,15157.0
2023-09-21 13:25:00,211.84,211.97,211.81,211.93,11425.0,204.632,204.7575,204.603,204.7189,11425.0
2023-09-21 13:30:00,211.97,211.97,211.81,211.86,5055.0,204.7575,204.7575,204.603,204.6513,5055.0
2023-09-21 13:35:00,211.85,211.94,211.7,211.72,11724.0,204.6416,204.7286,204.4967,204.516,11724.0
2023-09-21 13:40:00,211.7,211.96,211.63,211.66,13258.0,204.4967,204.7479,204.4291,204.4581,13258.0
2023-09-21 13:45:00,211.66,211.79,211.62,211.65,9989.0,204.4581,204.5837,204.4194,204.4484,9989.0
2023-09-21 13:50:00,211.69,211.83,211.63,211.83,9354.0,204.4871,204.6223,204.4291,204.6223,9354.0
2023-09-21 13:55:00,211.76,211.89,211.74,211.87,12984.0,204.5547,204.6803,204.5354,204.6609,12984.0
2023-09-21 14:00:00,211.8,212.05,211.8,211.85,11083.0,204.5933,204.8348,204.5933,204.6416,11083.0
2023-09-21 14:05:00,211.84,212.0,211.8,211.8,6261.0,204.632,204.7865,204.5933,204.5933,6261.0
2023-09-21 14:10:00,211.82,211.94,211.76,211.79,5782.0,204.6126,204.7286,204.5547,204.5837,5782.0
2023-09-21 14:15:00,211.8,211.9,211.77,211.86,8216.0,204.5933,204.6899,204.5643,204.6513,8216.0
2023-09-21 14:20:00,211.85,211.85,211.72,211.82,6752.0,204.6416,204.6416,204.516,204.6126,6752.0
2023-09-21 14:25:00,211.83,211.83,211.48,211.5,16143.0,204.6223,204.6223,204.2842,204.3035,16143.0
2023-09-21 14:30:00,211.49,211.56,211.32,211.39,12445.0,204.2939,204.3615,204.1297,204.1973,12445.0
2023-09-21 14:35:00,211.41,211.6,211.37,211.48,15255.0,204.2166,204.4001,204.178,204.2842,15255.0
2023-09-21 14:40:00,211.48,211.5,211.35,211.35,6941.0,204.2842,204.3035,204.1586,204.1586,6941.0
2023-09-21 14:45:00,211.36,211.44,211.24,211.24,10736.0,204.1683,204.2456,204.0524,204.0524,10736.0
2023-09-21 14:50:00,211.24,211.29,211.05,211.27,20928.0,204.0524,204.1007,203.8688,204.0814,20928.0
2023-09-21 14:55:00,211.32,211.32,211.21,211.26,11433.0,204.1297,204.1297,204.0234,204.0717,11433.0
2023-09-21 15:00:00,211.28,211.43,211.16,211.43,11426.0,204.091,204.2359,203.9751,204.2359,11426.0
2023-09-21 15:05:00,211.47,211.56,211.4,211.46,14631.0,204.2745,204.3615,204.2069,204.2649,14631.0
2023-09-21 15:10:00,211.48,211.52,211.13,211.22,12118.0,204.2842,204.3228,203.9461,204.0331,12118.0
2023-09-21 15:15:00,211.25,211.26,210.85,210.86,18579.0,204.062,204.0717,203.6756,203.6853,18579.0
2023-09-21 15:20:00,210.85,210.9,210.66,210.73,14423.0,203.6756,203.7239,203.4921,203.5597,14423.0
2023-09-21 15:25:00,210.74,210.75,210.41,210.48,17693.0,203.5694,203.579,203.2506,203.3182,17693.0
2023-09-21 15:30:00,210.44,210.55,210.37,210.41,33430.0,203.2796,203.3859,203.212,203.2506,33430.0
2023-09-21 15:35:00,210.38,210.63,210.38,210.51,24729.0,203.2216,203.4631,203.2216,203.3472,24729.0
2023-09-21 15:40:00,210.51,210.58,210.38,210.55,40126.0,203.3472,203.4148,203.2216,203.3859,40126.0
2023-09-21 15:45:00,210.53,210.59,210.32,210.34,50057.0,203.3665,203.4245,203.1637,203.183,50057.0
2023-09-21 15:50:00,210.32,210.51,210.18,210.48,65030.0,203.1637,203.3472,203.0284,203.3182,65030.0
2023-09-21 15:55:00,210.52,210.68,210.33,210.58,265043.0,203.3569,203.5114,203.1733,203.4148,265043.0
2023-09-22 09:30:00,209.61,210.98,209.47,210.33,46337.0,202.4778,203.8012,202.3426,203.1733,46337.0
2023-09-22 09:35:00,210.18,210.96,210.18,210.81,15781.0,203.0284,203.7819,203.0284,203.637,15781.0
2023-09-22 09:40:00,210.71,210.77,210.06,210.21,9034.0,203.5404,203.5984,202.9125,203.0574,9034.0
2023-09-22 09:45:00,210.2,210.56,209.71,209.86,10492.0,203.0478,203.3955,202.5744,202.7193,10492.0
2023-09-22 09:50:00,209.84,209.85,209.23,209.24,8073.0,202.7,202.7097,202.1108,202.1204,8073.0
2023-09-22 09:55:00,209.25,209.67,209.25,209.65,5915.0,202.1301,202.5358,202.1301,202.5165,5915.0
2023-09-22 10:00:00,209.66,209.76,209.51,209.71,12179.0,202.5261,202.6227,202.3812,202.5744,12179.0
2023-09-22 10:05:00,209.76,210.18,209.74,210.16,24896.0,202.6227,203.0284,202.6034,203.0091,24896.0
2023-09-22 10:10:00,210.11,210.11,209.76,209.78,14135.0,202.9608,202.9608,202.6227,202.6421,14135.0
2023-09-22 10:15:00,209.72,209.72,209.37,209.37,9276.0,202.5841,202.5841,202.246,202.246,9276.0
2023-09-22 10:20:00,209.5,209.85,209.42,209.68,16270.0,202.3716,202.7097,202.2943,202.5455,16270.0
2023-09-22 10:25:00,209.67,209.68,209.32,209.61,12237.0,202.5358,202.5455,202.1977,202.4778,12237.0
2023-09-22 10:30:00,209.63,210.2,209.63,210.2,35139.0,202.4972,203.0478,202.4972,203.0478,35139.0
2023-09-22 10:35:00,210.2,210.28,210.04,210.05,25815.0,203.0478,203.125,202.8932,202.9029,25815.0
2023-09-22 10:40:00,210.04,210.07,209.86,210.07,13672.0,202.8932,202.9222,202.7193,202.9222,13672.0
2023-09-22 10:45:00,210.07,210.28,210.07,210.15,20118.0,202.9222,203.125,202.9222,202.9995,20118.0
2023-09-22 10:50:00,210.18,210.3,210.1,210.22,13322.0,203.0284,203.1444,202.9512,203.0671,13322.0
2023-09-22 10:55:00,210.2,210.53,210.2,210.48,18847.0,203.0478,203.3665,203.0478,203.3182,18847.0
2023-09-22 11:00:00,210.46,210.55,210.18,210.31,17050.0,203.2989,203.3859,203.0284,203.154,17050.0
2023-09-22 11:05:00,210.32,210.62,210.28,210.36,16034.0,203.1637,203.4535,203.125,203.2023,16034.0
2023-09-22 11:10:00,210.36,210.48,210.28,210.45,13407.0,203.2023,203.3182,203.125,203.2893,13407.0
2023-09-22 11:15:00,210.49,210.76,210.4,210.53,27447.0,203.3279,203.5887,203.241,203.3665,27447.0
2023-09-22 11:20:00,210.52,210.67,210.47,210.6,10257.0,203.3569,203.5018,203.3086,203.4342,10257.0
2023-09-22 11:25:00,210.61,210.88,210.59,210.88,14168.0,203.4438,203.7046,203.4245,203.7046,14168.0
2023-09-22 11:30:00,210.87,210.95,210.71,210.88,27089.0,203.695,203.7722,203.5404,203.7046,27089.0
2023-09-22 11:35:00,210.91,211.0,210.63,210.73,59809.0,203.7336,203.8205,203.4631,203.5597,59809.0
2023-09-22 11:40:00,210.76,210.8,210.62,210.76,9977.0,203.5887,203.6273,203.4535,203.5887,9977.0
2023-09-22 11:45:00,210.73,210.99,210.73,210.9,13667.0,203.5597,203.8109,203.5597,203.7239,13667.0
2023-09-22 11:50:00,210.88,211.01,210.5,210.61,15994.0,203.7046,203.8302,203.3376,203.4438,15994.0
2023-09-22 11:55:00,210.66,210.66,210.41,210.42,10084.0,203.4921,203.4921,203.2506,203.2603,10084.0
2023-09-22 12:00:00,210.39,210.53,210.32,210.49,10052.0,203.2313,203.3665,203.1637,203.3279,10052.0
2023-09-22 12:05:00,210.53,210.6,210.34,210.54,12489.0,203.3665,203.4342,203.183,203.3762,12489.0
2023-09-22 12:10:00,210.5,210.63,210.41,210.55,10492.0,203.3376,203.4631,203.2506,203.3859,10492.0
2023-09-22 12:15:00,210.55,210.78,210.55,210.72,9284.0,203.3859,203.608,203.3859,203.5501,9284.0
2023-09-22 12:20:00,210.72,210.96,210.69,210.85,9374.0,203.5501,203.7819,203.5211,203.6756,9374.0
2023-09-22 12:25:00,210.83,210.98,210.83,210.94,4881.0,203.6563,203.8012,203.6563,203.7626,4881.0
2023-09-22 12:30:00,210.94,211.09,210.89,210.99,28038.0,203.7626,203.9075,203.7143,203.8109,28038.0
2023-09-22 12:35:00,211.01,211.01,210.81,210.96,5454.0,203.8302,203.8302,203.637,203.7819,5454.0
2023-09-22 12:40:00,210.97,211.09,210.87,210.95,10147.0,203.7916,203.9075,203.695,203.7722,10147.0
2023-09-22 12:45:00,210.94,211.16,210.76,210.96,12461.0,203.7626,203.9751,203.5887,203.7819,12461.0
2023-09-22 12:50:00,210.97,211.0,210.86,210.97,7864.0,203.7916,203.8205,203.6853,203.7916,7864.0
2023-09-22 12:55:00,211.0,211.05,210.83,210.87,8659.0,203.8205,203.8688,203.6563,203.695,8659.0
2023-09-22 13:00:00,210.9,210.9,210.72,210.84,7161.0,203.7239,203.7239,203.5501,203.666,7161.0
2023-09-22 13:05:00,210.87,210.91,210.72,210.8,8126.0,203.695,203.7336,203.5501,203.6273,8126.0
2023-09-22 13:10:00,210.8,210.9,210.75,210.8,7454.0,203.6273,203.7239,203.579,203.6273,7454.0
2023-09-22 13:15:00,210.81,210.92,210.53,210.69,7770.0,203.637,203.7433,203.3665,203.5211,7770.0
2023-09-22 13:20:00,210.68,210.7,210.25,210.34,9746.0,203.5114,203.5307,203.0961,203.183,9746.0
2023-09-22 13:25:00,210.34,210.4,210.24,210.34,9979.0,203.183,203.241,203.0864,203.183,9979.0
2023-09-22 13:30:00,210.31,210.4,210.21,210.3,8265.0,203.154,203.241,203.0574,203.1444,8265.0
2023-09-22 13:35:00,210.3,210.42,210.09,210.21,16507.0,203.1444,203.2603,202.9415,203.0574,16507.0
2023-09-22 13:40:00,210.22,210.23,210.07,210.2,10109.0,203.0671,203.0767,202.9222,203.0478,10109.0
2023-09-22 13:45:00,210.18,210.22,209.97,210.01,14119.0,203.0284,203.0671,202.8256,202.8642,14119.0
2023-09-22 13:50:00,210.01,210.39,209.95,210.27,20314.0,202.8642,203.2313,202.8063,203.1154,20314.0
2023-09-22 13:55:00,210.32,210.5,210.28,210.34,23988.0,203.1637,203.3376,203.125,203.183,23988.0
2023-09-22 14:00:00,210.34,210.34,210.17,210.2,12651.0,203.183,203.183,203.0188,203.0478,12651.0
2023-09-22 14:05:00,210.2,210.39,210.18,210.26,17903.0,203.0478,203.2313,203.0284,203.1057,17903.0
2023-09-22 14:10:00,210.24,210.28,209.94,209.96,16665.0,203.0864,203.125,202.7966,202.8159,16665.0
2023-09-22 14:15:00,209.92,210.02,209.8,209.97,17907.0,202.7773,202.8739,202.6614,202.8256,17907.0
2023-09-22 14:20:00,210.01,210.19,209.96,210.19,10076.0,202.8642,203.0381,202.8159,203.0381,10076.0
2023-09-22 14:25:00,210.18,210.26,209.99,210.0,20630.0,203.0284,203.1057,202.8449,202.8546,20630.0
2023-09-22 14:30:00,209.99,210.14,209.95,210.12,13494.0,202.8449,202.9898,202.8063,202.9705,13494.0
2023-09-22 14:35:00,210.14,210.2,209.76,209.76,23128.0,202.9898,203.0478,202.6227,202.6227,23128.0
2023-09-22 14:40:00,209.75,209.82,209.63,209.63,8840.0,202.6131,202.6807,202.4972,202.4972,8840.0
2023-09-22 14:45:00,209.6,209.67,209.55,209.61,5617.0,202.4682,202.5358,202.4199,202.4778,5617.0
2023-09-22 14:50:00,209.62,209.78,209.55,209.77,12894.0,202.4875,202.6421,202.4199,202.6324,12894.0
2023-09-22 14:55:00,209.8,209.92,209.75,209.92,11984.0,202.6614,202.7773,202.6131,202.7773,11984.0
2023-09-22 15:00:00,209.9,210.51,209.9,210.32,14630.0,202.758,203.3472,202.758,203.1637,14630.0
2023-09-22 15:05:00,210.27,210.87,210.22,210.81,8540.0,203.1154,203.695,203.0671,203.637,8540.0
2023-09-22 15:10:00,210.91,211.06,210.82,210.94,14751.0,203.7336,203.8785,203.6467,203.7626,14751.0
2023-09-22 15:15:00,210.96,211.15,210.94,211.04,16054.0,203.7819,203.9654,203.7626,203.8592,16054.0
2023-09-22 15:20:00,211.02,211.23,210.85,211.08,13768.0,203.8399,204.0427,203.6756,203.8978,13768.0
2023-09-22 15:25:00,211.03,211.16,211.03,211.06,15429.0,203.8495,203.9751,203.8495,203.8785,15429.0
2023-09-22 15:30:00,211.08,211.13,210.64,210.64,16554.0,203.8978,203.9461,203.4728,203.4728,16554.0
2023-09-22 15:35:00,210.64,210.68,210.43,210.51,13437.0,203.4728,203.5114,203.2699,203.3472,13437.0
2023-09-22 15:40:00,210.53,210.62,210.32,210.38,44587.0,203.3665,203.4535,203.1637,203.2216,44587.0
2023-09-22 15:45:00,210.34,210.63,210.3,210.46,67632.0,203.183,203.4631,203.1444,203.2989,67632.0
2023-09-22 15:50:00,210.41,210.48,210.12,210.33,116723.0,203.2506,203.3182,202.9705,203.1733,116723.0
2023-09-22 15:55:00,210.32,210.68,210.32,210.47,249742.0,203.1637,203.5114,203.1637,203.3086,249742.0
2023-09-25 09:30:00,210.37,211.21,210.01,210.86,44272.0,203.212,204.0234,202.8642,203.6853,44272.0
2023-09-25 09:35:00,210.99,211.1,210.3,210.45,14092.0,203.8109,203.9171,203.1444,203.2893,14092.0
2023-09-25 09:40:00,210.53,210.91,210.53,210.9,4967.0,203.3665,203.7336,203.3665,203.7239,4967.0
2023-09-25 09:45:00,210.77,210.98,210.61,210.75,18194.0,203.5984,203.8012,203.4438,203.579,18194.0
2023-09-25 09:50:00,210.87,211.03,210.54,210.67,25637.0,203.695,203.8495,203.3762,203.5018,25637.0
2023-09-25 09:55:00,210.66,210.82,210.49,210.79,23910.0,203.4921,203.6467,203.3279,203.6177,23910.0
2023-09-25 10:00:00,210.81,210.81,210.1,210.21,36162.0,203.637,203.637,202.9512,203.0574,36162.0
2023-09-25 10:05:00,210.2,210.57,210.15,210.56,21161.0,203.0478,203.4052,202.9995,203.3955,21161.0
2023-09-25 10:10:00,210.57,210.74,210.47,210.69,27843.0,203.4052,203.5694,203.3086,203.5211,27843.0
2023-09-25 10:15:00,210.68,211.21,210.64,210.83,93008.0,203.5114,204.0234,203.4728,203.6563,93008.0
2023-09-25 10:20:00,210.84,211.26,210.77,210.96,30909.0,203.666,204.0717,203.5984,203.7819,30909.0
2023-09-25 10:25:00,210.96,211.03,210.67,210.96,11204.0,203.7819,203.8495,203.5018,203.7819,11204.0
2023-09-25 10:30:00,210.94,211.39,210.9,211.25,36262.0,203.7626,204.1973,203.7239,204.062,36262.0
2023-09-25 10:35:00,211.25,211.27,210.95,211.05,42101.0,204.062,204.0814,203.7722,203.8688,42101.0
2023-09-25 10:40:00,211.01,211.1,210.98,211.07,37530.0,203.8302,203.9171,203.8012,203.8882,37530.0
2023-09-25 10:45:00,211.07,211.44,211.05,211.24,57207.0,203.8882,204.2456,203.8688,204.0524,57207.0
2023-09-25 10:50:00,211.24,211.24,211.06,211.2,14180.0,204.0524,204.0524,203.8785,204.0137,14180.0
2023-09-25 10:55:00,211.17,211.26,211.15,211.2,16529.0,203.9848,204.0717,203.9654,204.0137,16529.0
2023-09-25 11:00:00,211.17,211.28,211.16,211.18,19307.0,203.9848,204.091,203.9751,203.9944,19307.0
2023-09-25 11:05:00,211.18,211.55,211.07,211.52,46939.0,203.9944,204.3518,203.8882,204.3228,46939.0
2023-09-25 11:10:00,211.53,211.54,211.38,211.38,16701.0,204.3325,204.3422,204.1876,204.1876,16701.0
2023-09-25 11:15:00,211.39,212.0,211.39,211.98,46000.0,204.1973,204.7865,204.1973,204.7672,46000.0
2023-09-25 11:20:00,212.0,212.0,211.82,211.87,14450.0,204.7865,204.7865,204.6126,204.6609,14450.0
2023-09-25 11:25:00,211.87,211.93,211.68,211.68,17151.0,204.6609,204.7189,204.4774,204.4774,17151.0
2023-09-25 11:30:00,211.67,211.77,211.56,211.67,48267.0,204.4677,204.5643,204.3615,204.4677,48267.0
2023-09-25 11:35:00,211.67,211.89,211.6,211.89,16621.0,204.4677,204.6803,204.4001,204.6803,16621.0
2023-09-25 11:40:00,211.89,212.08,211.82,211.95,38551.0,204.6803,204.8638,204.6126,204.7382,38551.0
2023-09-25 11:45:00,211.96,212.01,211.85,211.95,16755.0,204.7479,204.7962,204.6416,204.7382,16755.0
2023-09-25 11:50:00,211.97,212.02,211.91,211.99,31924.0,204.7575,204.8058,204.6996,204.7769,31924.0
2023-09-25 11:55:00,211.99,212.16,211.86,211.98,21901.0,204.7769,204.9411,204.6513,204.7672,21901.0
2023-09-25 12:00:00,211.96,212.0,211.9,211.97,12811.0,204.7479,204.7865,204.6899,204.7575,12811.0
2023-09-25 12:05:00,211.98,212.0,211.9,211.94,57551.0,204.7672,204.7865,204.6899,204.7286,57551.0
2023-09-25 12:10:00,211.97,212.21,211.96,212.19,27370.0,204.7575,204.9894,204.7479,204.9701,27370.0
2023-09-25 12:15:00,212.21,212.55,212.2,212.51,23103.0,204.9894,205.3178,204.9797,205.2792,23103.0
2023-09-25 12:20:00,212.54,212.75,212.44,212.72,112851.0,205.3081,205.511,205.2115,205.482,112851.0
2023-09-25 12:25:00,212.72,212.81,212.66,212.75,20717.0,205.482,205.569,205.4241,205.511,20717.0
2023-09-25 12:30:00,212.71,212.78,212.61,212.61,27473.0,205.4724,205.54,205.3758,205.3758,27473.0
2023-09-25 12:35:00,212.6,212.7,212.4,212.44,12161.0,205.3661,205.4627,205.1729,205.2115,12161.0
2023-09-25 12:40:00,212.46,212.55,212.41,212.48,10891.0,205.2309,205.3178,205.1826,205.2502,10891.0
2023-09-25 12:45:00,212.48,212.5,212.36,212.36,7385.0,205.2502,205.2695,205.1343,205.1343,7385.0
2023-09-25 12:50:00,212.32,212.32,211.98,212.0,39660.0,205.0956,205.0956,204.7672,204.7865,39660.0
2023-09-25 12:55:00,212.0,212.14,211.96,212.11,31535.0,204.7865,204.9218,204.7479,204.8928,31535.0
2023-09-25 13:00:00,212.09,212.1,211.94,212.08,14136.0,204.8735,204.8831,204.7286,204.8638,14136.0
2023-09-25 13:05:00,212.12,212.38,212.05,212.37,9348.0,204.9024,205.1536,204.8348,205.1439,9348.0
2023-09-25 13:10:00,212.37,212.48,212.33,212.46,7113.0,205.1439,205.2502,205.1053,205.2309,7113.0
2023-09-25 13:15:00,212.48,212.62,212.37,212.47,41687.0,205.2502,205.3854,205.1439,205.2405,41687.0
2023-09-25 13:20:00,212.5,212.55,212.27,212.52,19827.0,205.2695,205.3178,205.0473,205.2888,19827.0
2023-09-25 13:25:00,212.54,212.55,212.22,212.31,6752.0,205.3081,205.3178,204.999,205.086,6752.0
2023-09-25 13:30:00,212.31,212.44,212.22,212.42,15591.0,205.086,205.2115,204.999,205.1922,15591.0
2023-09-25 13:35:00,212.45,212.45,212.19,212.3,111592.0,205.2212,205.2212,204.9701,205.0763,111592.0
2023-09-25 13:40:00,212.33,212.34,211.89,211.98,10080.0,205.1053,205.1149,204.6803,204.7672,10080.0
2023-09-25 13:45:00,211.96,211.99,211.71,211.83,21327.0,204.7479,204.7769,204.5064,204.6223,21327.0
2023-09-25 13:50:00,211.87,212.08,211.84,212.02,9319.0,204.6609,204.8638,204.632,204.8058,9319.0
2023-09-25 13:55:00,211.99,212.16,211.98,212.16,6910.0,204.7769,204.9411,204.7672,204.9411,6910.0
2023-09-25 14:00:00,212.18,212.4,212.17,212.29,16569.0,204.9604,205.1729,204.9507,205.0666,16569.0
2023-09-25 14:05:00,212.26,212.35,211.92,211.95,11977.0,205.0377,205.1246,204.7092,204.7382,11977.0
2023-09-25 14:10:00,211.94,212.05,211.91,211.98,7378.0,204.7286,204.8348,204.6996,204.7672,7378.0
2023-09-25 14:15:00,212.0,212.05,211.8,211.93,11631.0,204.7865,204.8348,204.5933,204.7189,11631.0
2023-09-25 14:20:00,211.94,211.97,211.7,211.71,10525.0,204.7286,204.7575,204.4967,204.5064,10525.0
2023-09-25 14:25:00,211.7,211.98,211.69,211.93,117070.0,204.4967,204.7672,204.4871,204.7189,117070.0
2023-09-25 14:30:00,211.93,212.16,211.92,212.15,5507.0,204.7189,204.9411,204.7092,204.9314,5507.0
2023-09-25 14:35:00,212.18,212.41,212.09,212.13,17093.0,204.9604,205.1826,204.8735,204.9121,17093.0
2023-09-25 14:40:00,212.19,212.28,212.08,212.12,7815.0,204.9701,205.057,204.8638,204.9024,7815.0
2023-09-25 14:45:00,212.12,212.22,212.07,212.2,10220.0,204.9024,204.999,204.8541,204.9797,10220.0
2023-09-25 14:50:00,212.19,212.21,212.01,212.01,13800.0,204.9701,204.9894,204.7962,204.7962,13800.0
2023-09-25 14:55:00,211.97,212.02,211.91,211.92,14023.0,204.7575,204.8058,204.6996,204.7092,14023.0
2023-09-25 15:00:00,211.91,211.94,211.72,211.88,23490.0,204.6996,204.7286,204.516,204.6706,23490.0
2023-09-25 15:05:00,211.88,211.88,211.73,211.76,19593.0,204.6706,204.6706,204.5257,204.5547,19593.0
2023-09-25 15:10:00,211.76,211.99,211.74,211.99,15673.0,204.5547,204.7769,204.5354,204.7769,15673.0
2023-09-25 15:15:00,212.0,212.45,212.0,212.44,33221.0,204.7865,205.2212,204.7865,205.2115,33221.0
2023-09-25 15:20:00,212.46,212.48,212.24,212.29,23658.0,205.2309,205.2502,205.0183,205.0666,23658.0
2023-09-25 15:25:00,212.29,212.31,212.14,212.3,23874.0,205.0666,205.086,204.9218,205.0763,23874.0
2023-09-25 15:30:00,212.29,212.41,212.07,212.07,29906.0,205.0666,205.1826,204.8541,204.8541,29906.0
2023-09-25 15:35:00,212.06,212.08,211.9,212.03,36211.0,204.8445,204.8638,204.6899,204.8155,36211.0
2023-09-25 15:40:00,212.02,212.13,211.96,212.02,33259.0,204.8058,204.9121,204.7479,204.8058,33259.0
2023-09-25 15:45:00,212.04,212.27,212.01,212.09,50820.0,204.8252,205.0473,204.7962,204.8735,50820.0
2023-09-25 15:50:00,212.05,212.4,211.98,212.09,174689.0,204.8348,205.1729,204.7672,204.8735,174689.0
2023-09-25 15:55:00,212.13,212.86,212.13,212.55,268609.0,204.9121,205.6173,204.9121,205.3178,268609.0
2023-09-26 09:30:00,210.9,211.54,210.9,211.47,24934.0,203.7239,204.3422,203.7239,204.2745,24934.0
2023-09-26 09:35:00,211.39,211.71,211.33,211.34,11252.0,204.1973,204.5064,204.1393,204.149,11252.0
2023-09-26 09:40:00,211.3,211.42,210.98,211.14,11130.0,204.1103,204.2263,203.8012,203.9558,11130.0
2023-09-26 09:45:00,211.02,211.14,210.55,210.58,5798.0,203.8399,203.9558,203.3859,203.4148,5798.0
2023-09-26 09:50:00,210.49,210.49,209.55,209.55,12196.0,203.3279,203.3279,202.4199,202.4199,12196.0
2023-09-26 09:55:00,209.54,209.71,209.2,209.71,11124.0,202.4102,202.5744,202.0818,202.5744,11124.0
2023-09-26 10:00:00,209.71,209.86,209.59,209.63,13128.0,202.5744,202.7193,202.4585,202.4972,13128.0
2023-09-26 10:05:00,209.59,210.27,209.55,210.12,37092.0,202.4585,203.1154,202.4199,202.9705,37092.0
2023-09-26 10:10:00,210.11,210.11,209.56,209.56,10689.0,202.9608,202.9608,202.4295,202.4295,10689.0
2023-09-26 10:15:00,209.56,209.71,209.2,209.54,15334.0,202.4295,202.5744,202.0818,202.4102,15334.0
2023-09-26 10:20:00,209.61,209.68,209.5,209.6,11712.0,202.4778,202.5455,202.3716,202.4682,11712.0
2023-09-26 10:25:00,209.65,210.0,209.53,209.83,30969.0,202.5165,202.8546,202.4006,202.6904,30969.0
2023-09-26 10:30:00,209.89,210.13,209.76,209.84,9801.0,202.7483,202.9801,202.6227,202.7,9801.0
2023-09-26 10:35:00,209.84,209.89,209.33,209.43,24122.0,202.7,202.7483,202.2074,202.304,24122.0
2023-09-26 10:40:00,209.43,209.89,209.37,209.86,11031.0,202.304,202.7483,202.246,202.7193,11031.0
2023-09-26 10:45:00,209.86,209.97,209.76,209.96,9810.0,202.7193,202.8256,202.6227,202.8159,9810.0
2023-09-26 10:50:00,209.96,210.07,209.86,210.05,13375.0,202.8159,202.9222,202.7193,202.9029,13375.0
2023-09-26 10:55:00,210.08,210.12,209.87,209.97,13239.0,202.9318,202.9705,202.729,202.8256,13239.0
2023-09-26 11:00:00,209.99,210.23,209.95,210.03,16432.0,202.8449,203.0767,202.8063,202.8835,16432.0
2023-09-26 11:05:00,210.06,210.06,209.81,209.89,7527.0,202.9125,202.9125,202.671,202.7483,7527.0
2023-09-26 11:10:00,209.92,210.02,209.85,209.95,19970.0,202.7773,202.8739,202.7097,202.8063,19970.0
2023-09-26 11:15:00,209.96,210.01,209.89,209.95,6371.0,202.8159,202.8642,202.7483,202.8063,6371.0
2023-09-26 11:20:00,209.95,209.99,209.88,209.88,26891.0,202.8063,202.8449,202.7387,202.7387,26891.0
2023-09-26 11:25:00,209.84,209.9,209.72,209.76,10134.0,202.7,202.758,202.5841,202.6227,10134.0
2023-09-26 11:30:00,209.74,209.81,209.56,209.7,40110.0,202.6034,202.671,202.4295,202.5648,40110.0
2023-09-26 11:35:00,209.68,210.05,209.66,210.05,41642.0,202.5455,202.9029,202.5261,202.9029,41642.0
2023-09-26 11:40:00,209.99,210.07,209.7,209.95,12475.0,202.8449,202.9222,202.5648,202.8063,12475.0
2023-09-26 11:45:00,209.99,210.01,209.75,209.95,5720.0,202.8449,202.8642,202.6131,202.8063,5720.0
2023-09-26 11:50:00,209.9,209.97,209.7,209.79,16016.0,202.758,202.8256,202.5648,202.6517,16016.0
2023-09-26 11:55:00,209.79,210.21,209.79,210.1,9110.0,202.6517,203.0574,202.6517,202.9512,9110.0
2023-09-26 12:00:00,210.09,210.15,210.02,210.05,8736.0,202.9415,202.9995,202.8739,202.9029,8736.0
2023-09-26 12:05:00,210.02,210.42,209.99,210.42,13572.0,202.8739,203.2603,202.8449,203.2603,13572.0
2023-09-26 12:10:00,210.45,210.63,210.32,210.33,10229.0,203.2893,203.4631,203.1637,203.1733,10229.0
2023-09-26 12:15:00,210.4,210.5,210.17,210.24,13767.0,203.241,203.3376,203.0188,203.0864,13767.0
2023-09-26 12:20:00,210.25,210.38,210.2,210.38,3100.0,203.0961,203.2216,203.0478,203.2216,3100.0
2023-09-26 12:25:00,210.38,210.38,210.05,210.12,9137.0,203.2216,203.2216,202.9029,202.9705,9137.0
2023-09-26 12:30:00,210.08,210.08,209.87,209.94,6857.0,202.9318,202.9318,202.729,202.7966,6857.0
2023-09-26 12:35:00,209.92,209.96,209.75,209.86,11871.0,202.7773,202.8159,202.6131,202.7193,11871.0
2023-09-26 12:40:00,209.86,209.93,209.79,209.84,8640.0,202.7193,202.7869,202.6517,202.7,8640.0
2023-09-26 12:45:00,209.87,209.89,209.81,209.89,4305.0,202.729,202.7483,202.671,202.7483,4305.0
2023-09-26 12:50:00,209.86,209.89,209.82,209.89,5869.0,202.7193,202.7483,202.6807,202.7483,5869.0
2023-09-26 12:55:00,209.85,209.88,209.71,209.71,11381.0,202.7097,202.7387,202.5744,202.5744,11381.0
2023-09-26 13:00:00,209.65,209.87,209.63,209.78,20840.0,202.5165,202.729,202.4972,202.6421,20840.0
2023-09-26 13:05:00,209.77,209.89,209.58,209.87,12895.0,202.6324,202.7483,202.4489,202.729,12895.0
2023-09-26 13:10:00,209.82,209.91,209.82,209.86,7052.0,202.6807,202.7676,202.6807,202.7193,7052.0
2023-09-26 13:15:00,209.86,209.87,209.63,209.66,6518.0,202.7193,202.729,202.4972,202.5261,6518.0
2023-09-26 13:20:00,209.7,209.74,209.65,209.7,5424.0,202.5648,202.6034,202.5165,202.5648,5424.0
2023-09-26 13:25:00,209.65,209.78,209.55,209.66,15883.0,202.5165,202.6421,202.4199,202.5261,15883.0
2023-09-26 13:30:00,209.61,209.72,209.61,209.68,7109.0,202.4778,202.5841,202.4778,202.5455,7109.0
2023-09-26 13:35:00,209.66,209.68,209.44,209.5,15775.0,202.5261,202.5455,202.3136,202.3716,15775.0
2023-09-26 13:40:00,209.5,209.54,209.38,209.43,20267.0,202.3716,202.4102,202.2557,202.304,20267.0
2023-09-26 13:45:00,209.43,209.52,209.29,209.29,12500.0,202.304,202.3909,202.1687,202.1687,12500.0
2023-09-26 13:50:00,209.3,209.41,209.14,209.36,13738.0,202.1784,202.2846,202.0238,202.2363,13738.0
2023-09-26 13:55:00,209.36,209.43,209.31,209.39,18904.0,202.2363,202.304,202.188,202.2653,18904.0
2023-09-26 14:00:00,209.35,209.36,209.04,209.07,9686.0,202.2267,202.2363,201.9272,201.9562,9686.0
2023-09-26 14:05:00,209.07,209.21,208.96,208.96,16637.0,201.9562,202.0914,201.85,201.85,16637.0
2023-09-26 14:10:00,208.9,209.06,208.58,208.72,36522.0,201.792,201.9466,201.4829,201.6181,36522.0
2023-09-26 14:15:00,208.71,208.71,208.16,208.22,25547.0,201.6085,201.6085,201.0772,201.1351,25547.0
2023-09-26 14:20:00,208.24,208.5,208.21,208.45,16936.0,201.1545,201.4056,201.1255,201.3573,16936.0
2023-09-26 14:25:00,208.47,208.55,208.25,208.37,23717.0,201.3766,201.4539,201.1641,201.28,23717.0
2023-09-26 14:30:00,208.34,208.6,208.25,208.58,19535.0,201.2511,201.5022,201.1641,201.4829,19535.0
2023-09-26 14:35:00,208.61,208.71,208.58,208.65,10616.0,201.5119,201.6085,201.4829,201.5505,10616.0
2023-09-26 14:40:00,208.65,208.77,208.65,208.74,13002.0,201.5505,201.6664,201.5505,201.6374,13002.0
2023-09-26 14:45:00,208.75,208.8,208.64,208.76,11406.0,201.6471,201.6954,201.5408,201.6568,11406.0
2023-09-26 14:50:00,208.77,208.88,208.77,208.84,10082.0,201.6664,201.7727,201.6664,201.734,10082.0
2023-09-26 14:55:00,208.84,208.95,208.82,208.91,14491.0,201.734,201.8403,201.7147,201.8017,14491.0
2023-09-26 15:00:00,208.9,209.03,208.81,208.87,21551.0,201.792,201.9176,201.7051,201.763,21551.0
2023-09-26 15:05:00,208.9,208.99,208.83,208.95,25851.0,201.792,201.8789,201.7244,201.8403,25851.0
2023-09-26 15:10:00,208.91,209.06,208.91,208.93,20084.0,201.8017,201.9466,201.8017,201.821,20084.0
2023-09-26 15:15:00,208.91,208.96,208.71,208.75,21922.0,201.8017,201.85,201.6085,201.6471,21922.0
2023-09-26 15:20:00,208.7,208.86,208.69,208.8,21002.0,201.5988,201.7534,201.5891,201.6954,21002.0
2023-09-26 15:25:00,208.78,208.82,208.61,208.63,23042.0,201.6761,201.7147,201.5119,201.5312,23042.0
2023-09-26 15:30:00,208.65,208.8,208.45,208.5,23120.0,201.5505,201.6954,201.3573,201.4056,23120.0
2023-09-26 15:35:00,208.48,208.58,208.43,208.55,26803.0,201.3863,201.4829,201.338,201.4539,26803.0
2023-09-26 15:40:00,208.56,208.74,208.51,208.74,32127.0,201.4636,201.6374,201.4153,201.6374,32127.0
2023-09-26 15:45:00,208.72,208.73,208.38,208.41,38318.0,201.6181,201.6278,201.2897,201.3187,38318.0
2023-09-26 15:50:00,208.37,208.57,208.26,208.45,71127.0,201.28,201.4732,201.1738,201.3573,71127.0
2023-09-26 15:55:00,208.48,208.69,208.38,208.59,171750.0,201.3863,201.5891,201.2897,201.4925,171750.0
2023-09-27 09:30:00,209.08,210.25,208.9,209.28,32018.0,201.9659,203.0961,201.792,202.1591,32018.0
2023-09-27 09:35:00,209.28,209.41,208.85,209.09,9181.0,202.1591,202.2846,201.7437,201.9755,9181.0
2023-09-27 09:40:00,209.05,209.07,208.39,208.44,18329.0,201.9369,201.9562,201.2993,201.3476,18329.0
2023-09-27 09:45:00,208.53,208.73,208.36,208.47,15496.0,201.4346,201.6278,201.2704,201.3766,15496.0
2023-09-27 09:50:00,208.52,208.63,208.39,208.43,7692.0,201.4249,201.5312,201.2993,201.338,7692.0
2023-09-27 09:55:00,208.4,208.69,208.29,208.67,13833.0,201.309,201.5891,201.2028,201.5698,13833.0
2023-09-27 10:00:00,208.73,209.2,208.59,209.19,18422.0,201.6278,202.0818,201.4925,202.0721,18422.0
2023-09-27 10:05:00,209.19,209.3,209.11,209.24,14370.0,202.0721,202.1784,201.9949,202.1204,14370.0
2023-09-27 10:10:00,209.18,209.31,209.05,209.25,19834.0,202.0625,202.188,201.9369,202.1301,19834.0
2023-09-27 10:15:00,209.3,209.41,209.17,209.4,28564.0,202.1784,202.2846,202.0528,202.275,28564.0
2023-09-27 10:20:00,209.43,209.95,209.36,209.84,45621.0,202.304,202.8063,202.2363,202.7,45621.0
2023-09-27 10:25:00,209.86,210.11,209.81,210.01,17224.0,202.7193,202.9608,202.671,202.8642,17224.0
2023-09-27 10:30:00,209.96,210.05,209.72,209.96,14137.0,202.8159,202.9029,202.5841,202.8159,14137.0
2023-09-27 10:35:00,209.96,210.24,209.9,210.08,18777.0,202.8159,203.0864,202.758,202.9318,18777.0
2023-09-27 10:40:00,210.07,210.07,209.77,209.87,12196.0,202.9222,202.9222,202.6324,202.729,12196.0
2023-09-27 10:45:00,209.91,210.26,209.78,210.21,13828.0,202.7676,203.1057,202.6421,203.0574,13828.0
2023-09-27 10:50:00,210.21,210.21,209.34,209.39,38724.0,203.0574,203.0574,202.217,202.2653,38724.0
2023-09-27 10:55:00,209.42,209.5,209.03,209.03,18647.0,202.2943,202.3716,201.9176,201.9176,18647.0
2023-09-27 11:00:00,209.0,209.18,208.68,208.88,12924.0,201.8886,202.0625,201.5795,201.7727,12924.0
2023-09-27 11:05:00,208.91,209.18,208.72,209.0,11727.0,201.8017,202.0625,201.6181,201.8886,11727.0
2023-09-27 11:10:00,209.01,209.06,208.65,208.91,17663.0,201.8983,201.9466,201.5505,201.8017,17663.0
2023-09-27 11:15:00,208.91,208.91,208.17,208.27,9815.0,201.8017,201.8017,201.0868,201.1834,9815.0
2023-09-27 11:20:00,208.2,208.8,208.2,208.67,12892.0,201.1158,201.6954,201.1158,201.5698,12892.0
2023-09-27 11:25:00,208.6,209.23,208.59,209.23,15105.0,201.5022,202.1108,201.4925,202.1108,15105.0
2023-09-27 11:30:00,209.2,209.44,209.12,209.26,48918.0,202.0818,202.3136,202.0045,202.1397,48918.0
2023-09-27 11:35:00,209.26,209.32,208.74,208.74,14471.0,202.1397,202.1977,201.6374,201.6374,14471.0
2023-09-27 11:40:00,208.74,208.74,208.08,208.27,13382.0,201.6374,201.6374,200.9999,201.1834,13382.0
2023-09-27 11:45:00,208.23,208.29,207.91,208.02,13432.0,201.1448,201.2028,200.8357,200.9419,13432.0
2023-09-27 11:50:00,208.06,208.19,207.94,208.1,12909.0,200.9806,201.1062,200.8647,201.0192,12909.0
2023-09-27 11:55:00,208.1,208.3,207.89,208.09,11995.0,201.0192,201.2124,200.8164,201.0096,11995.0
2023-09-27 12:00:00,208.08,208.09,207.58,207.58,17207.0,200.9999,201.0096,200.5169,200.5169,17207.0
2023-09-27 12:05:00,207.53,207.62,207.44,207.54,15307.0,200.4686,200.5555,200.3817,200.4783,15307.0
2023-09-27 12:10:00,207.53,207.84,207.45,207.7,13861.0,200.4686,200.7681,200.3913,200.6328,13861.0
2023-09-27 12:15:00,207.65,207.81,207.46,207.53,12055.0,200.5845,200.7391,200.401,200.4686,12055.0
2023-09-27 12:20:00,207.48,207.5,207.27,207.35,11238.0,200.4203,200.4396,200.2175,200.2947,11238.0
2023-09-27 12:25:00,207.36,207.64,207.36,207.59,12494.0,200.3044,200.5749,200.3044,200.5266,12494.0
2023-09-27 12:30:00,207.55,207.78,207.5,207.5,17934.0,200.4879,200.7101,200.4396,200.4396,17934.0
2023-09-27 12:35:00,207.44,207.59,207.23,207.27,18914.0,200.3817,200.5266,200.1788,200.2175,18914.0
2023-09-27 12:40:00,207.32,207.53,207.27,207.42,18451.0,200.2658,200.4686,200.2175,200.3624,18451.0
2023-09-27 12:45:00,207.47,207.62,207.34,207.47,11082.0,200.4107,200.5555,200.2851,200.4107,11082.0
2023-09-27 12:50:00,207.41,207.54,207.21,207.32,30022.0,200.3527,200.4783,200.1595,200.2658,30022.0
2023-09-27 12:55:00,207.37,207.45,207.16,207.24,12114.0,200.3141,200.3913,200.1112,200.1885,12114.0
2023-09-27 13:00:00,207.31,207.64,207.3,207.56,13273.0,200.2561,200.5749,200.2464,200.4976,13273.0
2023-09-27 13:05:00,207.59,207.65,207.46,207.54,11148.0,200.5266,200.5845,200.401,200.4783,11148.0
2023-09-27 13:10:00,207.5,207.52,207.17,207.18,14518.0,200.4396,200.459,200.1209,200.1305,14518.0
2023-09-27 13:15:00,207.18,207.41,207.01,207.15,13772.0,200.1305,200.3527,199.9663,200.1015,13772.0
2023-09-27 13:20:00,207.11,207.11,206.83,206.85,8731.0,200.0629,200.0629,199.7924,199.8117,8731.0
2023-09-27 13:25:00,206.8,206.9,206.59,206.69,11832.0,199.7635,199.86,199.5606,199.6572,11832.0
2023-09-27 13:30:00,206.64,206.83,206.6,206.61,24189.0,199.6089,199.7924,199.5703,199.5799,24189.0
2023-09-27 13:35:00,206.66,206.72,206.55,206.57,13679.0,199.6282,199.6862,199.522,199.5413,13679.0
2023-09-27 13:40:00,206.56,206.65,206.34,206.65,13580.0,199.5316,199.6186,199.3191,199.6186,13580.0
2023-09-27 13:45:00,206.64,206.79,206.46,206.56,13104.0,199.6089,199.7538,199.435,199.5316,13104.0
2023-09-27 13:50:00,206.55,206.89,206.5,206.89,10601.0,199.522,199.8504,199.4737,199.8504,10601.0
2023-09-27 13:55:00,206.82,206.86,206.59,206.66,9556.0,199.7828,199.8214,199.5606,199.6282,9556.0
2023-09-27 14:00:00,206.65,206.66,206.46,206.51,5846.0,199.6186,199.6282,199.435,199.4833,5846.0
2023-09-27 14:05:00,206.53,206.59,206.28,206.31,12660.0,199.5026,199.5606,199.2611,199.2901,12660.0
2023-09-27 14:10:00,206.33,206.46,206.28,206.42,9556.0,199.3094,199.435,199.2611,199.3964,9556.0
2023-09-27 14:15:00,206.45,206.5,206.3,206.31,14715.0,199.4254,199.4737,199.2805,199.2901,14715.0
2023-09-27 14:20:00,206.28,206.47,206.27,206.37,9435.0,199.2611,199.4447,199.2515,199.3481,9435.0
2023-09-27 14:25:00,206.41,206.85,206.31,206.83,21439.0,199.3867,199.8117,199.2901,199.7924,21439.0
2023-09-27 14:30:00,206.83,207.32,206.82,207.06,11577.0,199.7924,200.2658,199.7828,200.0146,11577.0
2023-09-27 14:35:00,207.15,207.42,207.15,207.42,12836.0,200.1015,200.3624,200.1015,200.3624,12836.0
2023-09-27 14:40:00,207.37,207.49,207.14,207.42,12233.0,200.3141,200.43,200.0919,200.3624,12233.0
2023-09-27 14:45:00,207.39,207.52,207.3,207.3,8870.0,200.3334,200.459,200.2464,200.2464,8870.0
2023-09-27 14:50:00,207.34,207.36,207.2,207.3,9699.0,200.2851,200.3044,200.1498,200.2464,9699.0
2023-09-27 14:55:00,207.35,207.42,207.24,207.26,10234.0,200.2947,200.3624,200.1885,200.2078,10234.0
2023-09-27 15:00:00,207.25,207.49,207.11,207.48,11981.0,200.1981,200.43,200.0629,200.4203,11981.0
2023-09-27 15:05:00,207.55,207.87,207.44,207.71,26375.0,200.4879,200.797,200.3817,200.6425,26375.0
2023-09-27 15:10:00,207.74,207.89,207.51,207.55,13183.0,200.6715,200.8164,200.4493,200.4879,13183.0
2023-09-27 15:15:00,207.56,207.63,207.33,207.34,10298.0,200.4976,200.5652,200.2754,200.2851,10298.0
2023-09-27 15:20:00,207.41,207.62,207.41,207.49,14523.0,200.3527,200.5555,200.3527,200.43,14523.0
2023-09-27 15:25:00,207.45,207.64,207.42,207.43,15475.0,200.3913,200.5749,200.3624,200.372,15475.0
2023-09-27 15:30:00,207.4,207.41,207.15,207.39,21856.0,200.343,200.3527,200.1015,200.3334,21856.0
2023-09-27 15:35:00,207.37,207.37,207.12,207.21,19383.0,200.3141,200.3141,200.0726,200.1595,19383.0
2023-09-27 15:40:00,207.21,207.22,206.6,206.8,20206.0,200.1595,200.1692,199.5703,199.7635,20206.0
2023-09-27 15:45:00,206.74,206.9,206.66,206.8,39108.0,199.7055,199.86,199.6282,199.7635,39108.0
2023-09-27 15:50:00,206.84,207.15,206.73,206.99,71350.0,199.8021,200.1015,199.6958,199.947,71350.0
2023-09-27 15:55:00,206.99,207.07,206.85,207.0,218507.0,199.947,200.0243,199.8117,199.9566,218507.0
2023-09-28 09:30:00,206.83,207.36,206.81,207.36,29102.0,199.7924,200.3044,199.7731,200.3044,29102.0
2023-09-28 09:35:00,207.39,207.63,206.91,207.08,17245.0,200.3334,200.5652,199.8697,200.0339,17245.0
2023-09-28 09:40:00,207.12,207.24,206.32,206.32,14023.0,200.0726,200.1885,199.2998,199.2998,14023.0
2023-09-28 09:45:00,206.34,206.68,206.32,206.36,10753.0,199.3191,199.6475,199.2998,199.3384,10753.0
2023-09-28 09:50:00,206.3,207.26,206.3,207.22,6077.0,199.2805,200.2078,199.2805,200.1692,6077.0
2023-09-28 09:55:00,207.22,207.31,207.07,207.27,14325.0,200.1692,200.2561,200.0243,200.2175,14325.0
2023-09-28 10:00:00,207.27,207.87,207.27,207.7,21314.0,200.2175,200.797,200.2175,200.6328,21314.0
2023-09-28 10:05:00,207.73,207.85,207.43,207.44,8385.0,200.6618,200.7777,200.372,200.3817,8385.0
2023-09-28 10:10:00,207.36,207.42,207.27,207.34,70239.0,200.3044,200.3624,200.2175,200.2851,70239.0
2023-09-28 10:15:00,207.37,207.72,207.26,207.72,18038.0,200.3141,200.6521,200.2078,200.6521,18038.0
2023-09-28 10:20:00,207.73,207.87,207.48,207.55,25200.0,200.6618,200.797,200.4203,200.4879,25200.0
2023-09-28 10:25:00,207.6,207.83,207.48,207.57,35918.0,200.5362,200.7584,200.4203,200.5073,35918.0
2023-09-28 10:30:00,207.57,207.8,207.21,207.48,69584.0,200.5073,200.7294,200.1595,200.4203,69584.0
2023-09-28 10:35:00,207.49,208.04,207.49,207.81,18262.0,200.43,200.9613,200.43,200.7391,18262.0
2023-09-28 10:40:00,207.79,208.34,207.69,208.33,25799.0,200.7198,201.2511,200.6232,201.2414,25799.0
2023-09-28 10:45:00,208.3,208.6,208.2,208.6,30841.0,201.2124,201.5022,201.1158,201.5022,30841.0
2023-09-28 10:50:00,208.69,208.84,208.34,208.61,27811.0,201.5891,201.734,201.2511,201.5119,27811.0
2023-09-28 10:55:00,208.61,208.91,208.61,208.75,21197.0,201.5119,201.8017,201.5119,201.6471,21197.0
2023-09-28 11:00:00,208.73,208.86,208.55,208.75,9152.0,201.6278,201.7534,201.4539,201.6471,9152.0
2023-09-28 11:05:00,208.7,209.19,208.69,209.09,8703.0,201.5988,202.0721,201.5891,201.9755,8703.0
2023-09-28 11:10:00,209.19,209.23,209.06,209.12,19149.0,202.0721,202.1108,201.9466,202.0045,19149.0
2023-09-28 11:15:00,209.19,209.26,209.01,209.14,18991.0,202.0721,202.1397,201.8983,202.0238,18991.0
2023-09-28 11:20:00,209.2,209.71,209.17,209.71,11968.0,202.0818,202.5744,202.0528,202.5744,11968.0
2023-09-28 11:25:00,209.63,209.89,209.58,209.81,14949.0,202.4972,202.7483,202.4489,202.671,14949.0
2023-09-28 11:30:00,209.86,210.16,209.85,210.11,9684.0,202.7193,203.0091,202.7097,202.9608,9684.0
2023-09-28 11:35:00,210.13,210.26,210.05,210.11,10672.0,202.9801,203.1057,202.9029,202.9608,10672.0
2023-09-28 11:40:00,210.06,210.2,210.05,210.14,13591.0,202.9125,203.0478,202.9029,202.9898,13591.0
2023-09-28 11:45:00,210.14,210.16,210.01,210.13,4726.0,202.9898,203.0091,202.8642,202.9801,4726.0
2023-09-28 11:50:00,210.17,210.3,210.07,210.24,14443.0,203.0188,203.1444,202.9222,203.0864,14443.0
2023-09-28 11:55:00,210.25,210.39,210.14,210.29,11092.0,203.0961,203.2313,202.9898,203.1347,11092.0
2023-09-28 12:00:00,210.29,210.34,210.0,210.01,7054.0,203.1347,203.183,202.8546,202.8642,7054.0
2023-09-28 12:05:00,210.06,210.15,209.91,209.96,6813.0,202.9125,202.9995,202.7676,202.8159,6813.0
2023-09-28 12:10:00,209.98,210.02,209.66,209.71,10475.0,202.8352,202.8739,202.5261,202.5744,10475.0
2023-09-28 12:15:00,209.68,209.75,209.43,209.5,11362.0,202.5455,202.6131,202.304,202.3716,11362.0
2023-09-28 12:20:00,209.53,209.55,209.43,209.52,4084.0,202.4006,202.4199,202.304,202.3909,4084.0
2023-09-28 12:25:00,209.46,210.0,209.42,209.94,12976.0,202.3329,202.8546,202.2943,202.7966,12976.0
2023-09-28 12:30:00,209.97,209.97,209.59,209.71,14648.0,202.8256,202.8256,202.4585,202.5744,14648.0
2023-09-28 12:35:00,209.7,209.76,209.42,209.5,9046.0,202.5648,202.6227,202.2943,202.3716,9046.0
2023-09-28 12:40:00,209.53,209.76,209.53,209.76,6056.0,202.4006,202.6227,202.4006,202.6227,6056.0
2023-09-28 12:45:00,209.75,209.75,209.38,209.41,7846.0,202.6131,202.6131,202.2557,202.2846,7846.0
2023-09-28 12:50:00,209.46,209.53,209.16,209.16,9728.0,202.3329,202.4006,202.0431,202.0431,9728.0
2023-09-28 12:55:00,209.16,209.36,209.12,209.29,5453.0,202.0431,202.2363,202.0045,202.1687,5453.0
2023-09-28 13:00:00,209.32,209.47,208.93,208.98,10043.0,202.1977,202.3426,201.821,201.8693,10043.0
2023-09-28 13:05:00,208.94,209.21,208.79,209.2,5512.0,201.8306,202.0914,201.6857,202.0818,5512.0
2023-09-28 13:10:00,209.29,209.33,209.12,209.15,10309.0,202.1687,202.2074,202.0045,202.0335,10309.0
2023-09-28 13:15:00,209.15,209.16,208.91,209.0,7729.0,202.0335,202.0431,201.8017,201.8886,7729.0
2023-09-28 13:20:00,208.98,209.26,208.92,209.07,11340.0,201.8693,202.1397,201.8113,201.9562,11340.0
2023-09-28 13:25:00,209.03,209.03,208.81,208.84,4766.0,201.9176,201.9176,201.7051,201.734,4766.0
2023-09-28 13:30:00,208.85,208.87,208.46,208.47,10826.0,201.7437,201.763,201.367,201.3766,10826.0
2023-09-28 13:35:00,208.47,208.63,208.34,208.45,10716.0,201.3766,201.5312,201.2511,201.3573,10716.0
2023-09-28 13:40:00,208.47,208.51,208.26,208.35,19938.0,201.3766,201.4153,201.1738,201.2607,19938.0
2023-09-28 13:45:00,208.33,208.63,208.21,208.56,11859.0,201.2414,201.5312,201.1255,201.4636,11859.0
2023-09-28 13:50:00,208.59,208.74,208.37,208.37,8758.0,201.4925,201.6374,201.28,201.28,8758.0
2023-09-28 13:55:00,208.37,208.59,208.37,208.57,14311.0,201.28,201.4925,201.28,201.4732,14311.0
2023-09-28 14:00:00,208.58,208.58,208.34,208.34,8400.0,201.4829,201.4829,201.2511,201.2511,8400.0
2023-09-28 14:05:00,208.34,208.83,208.26,208.71,13164.0,201.2511,201.7244,201.1738,201.6085,13164.0
2023-09-28 14:10:00,208.66,208.86,208.59,208.85,13033.0,201.5602,201.7534,201.4925,201.7437,13033.0
2023-09-28 14:15:00,208.85,209.22,208.81,209.06,15172.0,201.7437,202.1011,201.7051,201.9466,15172.0
2023-09-28 14:20:00,209.05,209.17,208.93,208.97,11666.0,201.9369,202.0528,201.821,201.8596,11666.0
2023-09-28 14:25:00,208.94,209.19,208.93,209.14,11256.0,201.8306,202.0721,201.821,202.0238,11256.0
2023-09-28 14:30:00,209.16,209.17,208.76,208.76,20899.0,202.0431,202.0528,201.6568,201.6568,20899.0
2023-09-28 14:35:00,208.74,208.77,208.53,208.7,13275.0,201.6374,201.6664,201.4346,201.5988,13275.0
2023-09-28 14:40:00,208.71,208.91,208.59,208.76,22901.0,201.6085,201.8017,201.4925,201.6568,22901.0
2023-09-28 14:45:00,208.77,208.84,208.55,208.6,12558.0,201.6664,201.734,201.4539,201.5022,12558.0
2023-09-28 14:50:00,208.7,208.73,208.53,208.67,23263.0,201.5988,201.6278,201.4346,201.5698,23263.0
2023-09-28 14:55:00,208.73,208.86,208.57,208.86,9762.0,201.6278,201.7534,201.4732,201.7534,9762.0
2023-09-28 15:00:00,208.87,208.88,208.71,208.8,4747.0,201.763,201.7727,201.6085,201.6954,4747.0
2023-09-28 15:05:00,208.85,209.04,208.69,208.75,25998.0,201.7437,201.9272,201.5891,201.6471,25998.0
2023-09-28 15:10:00,208.78,209.0,208.77,208.96,10172.0,201.6761,201.8886,201.6664,201.85,10172.0
2023-09-28 15:15:00,208.98,209.1,208.89,208.9,12360.0,201.8693,201.9852,201.7823,201.792,12360.0
2023-09-28 15:20:00,208.91,208.97,208.79,208.86,10254.0,201.8017,201.8596,201.6857,201.7534,10254.0
2023-09-28 15:25:00,208.85,209.04,208.85,208.92,11051.0,201.7437,201.9272,201.7437,201.8113,11051.0
2023-09-28 15:30:00,208.91,209.0,208.51,208.57,8943.0,201.8017,201.8886,201.4153,201.4732,8943.0
2023-09-28 15:35:00,208.55,208.55,207.97,207.99,14898.0,201.4539,201.4539,200.8936,200.913,14898.0
2023-09-28 15:40:00,207.97,208.21,207.94,208.13,17179.0,200.8936,201.1255,200.8647,201.0482,17179.0
2023-09-28 15:45:00,208.14,208.21,207.79,207.88,28207.0,201.0579,201.1255,200.7198,200.8067,28207.0
2023-09-28 15:50:00,207.85,208.13,207.71,207.85,38213.0,200.7777,201.0482,200.6425,200.7777,38213.0
2023-09-28 15:55:00,207.85,207.94,207.72,207.83,124492.0,200.7777,200.8647,200.6521,200.7584,124492.0
2023-09-29 09:30:00,208.79,209.23,208.75,208.99,36937.0,201.6857,202.1108,201.6471,201.8789,36937.0
2023-09-29 09:35:00,208.97,209.16,208.67,208.97,7981.0,201.8596,202.0431,201.5698,201.8596,7981.0
2023-09-29 09:40:00,208.85,208.93,208.55,208.87,11655.0,201.7437,201.821,201.4539,201.763,11655.0
2023-09-29 09:45:00,208.89,208.89,208.04,208.38,12533.0,201.7823,201.7823,200.9613,201.2897,12533.0
2023-09-29 09:50:00,208.38,209.08,208.37,209.06,7055.0,201.2897,201.9659,201.28,201.9466,7055.0
2023-09-29 09:55:00,209.03,209.66,209.03,209.66,19523.0,201.9176,202.5261,201.9176,202.5261,19523.0
2023-09-29 10:00:00,209.66,210.08,209.5,209.8,25540.0,202.5261,202.9318,202.3716,202.6614,25540.0
2023-09-29 10:05:00,209.7,209.89,209.49,209.83,11409.0,202.5648,202.7483,202.3619,202.6904,11409.0
2023-09-29 10:10:00,209.8,209.87,209.49,209.57,9506.0,202.6614,202.729,202.3619,202.4392,9506.0
2023-09-29 10:15:00,209.55,209.85,209.48,209.76,13610.0,202.4199,202.7097,202.3523,202.6227,13610.0
2023-09-29 10:20:00,209.7,209.97,209.49,209.53,32287.0,202.5648,202.8256,202.3619,202.4006,32287.0
2023-09-29 10:25:00,209.53,209.79,209.49,209.79,15245.0,202.4006,202.6517,202.3619,202.6517,15245.0
2023-09-29 10:30:00,209.84,210.31,209.84,210.21,9062.0,202.7,203.154,202.7,203.0574,9062.0
2023-09-29 10:35:00,210.28,210.35,210.08,210.24,11983.0,203.125,203.1927,202.9318,203.0864,11983.0
2023-09-29 10:40:00,210.21,210.34,210.14,210.26,6018.0,203.0574,203.183,202.9898,203.1057,6018.0
2023-09-29 10:45:00,210.27,210.38,209.98,210.17,11125.0,203.1154,203.2216,202.8352,203.0188,11125.0
2023-09-29 10:50:00,210.15,210.19,209.93,210.11,14566.0,202.9995,203.0381,202.7869,202.9608,14566.0
2023-09-29 10:55:00,210.11,210.17,209.74,209.8,6169.0,202.9608,203.0188,202.6034,202.6614,6169.0
2023-09-29 11:00:00,209.82,209.86,209.48,209.5,13971.0,202.6807,202.7193,202.3523,202.3716,13971.0
2023-09-29 11:05:00,209.47,209.85,209.46,209.85,18139.0,202.3426,202.7097,202.3329,202.7097,18139.0
2023-09-29 11:10:00,209.87,210.09,209.85,209.92,13782.0,202.729,202.9415,202.7097,202.7773,13782.0
2023-09-29 11:15:00,209.92,210.06,209.75,209.97,13195.0,202.7773,202.9125,202.6131,202.8256,13195.0
2023-09-29 11:20:00,209.98,210.19,209.78,210.13,11012.0,202.8352,203.0381,202.6421,202.9801,11012.0
2023-09-29 11:25:00,210.12,210.17,209.5,209.54,4814.0,202.9705,203.0188,202.3716,202.4102,4814.0
2023-09-29 11:30:00,209.5,209.71,209.43,209.49,11597.0,202.3716,202.5744,202.304,202.3619,11597.0
2023-09-29 11:35:00,209.52,209.59,209.36,209.51,28339.0,202.3909,202.4585,202.2363,202.3812,28339.0
2023-09-29 11:40:00,209.51,209.69,209.48,209.5,14391.0,202.3812,202.5551,202.3523,202.3716,14391.0
2023-09-29 11:45:00,209.56,209.63,209.4,209.48,6004.0,202.4295,202.4972,202.275,202.3523,6004.0
2023-09-29 11:50:00,209.46,209.54,208.99,209.2,12734.0,202.3329,202.4102,201.8789,202.0818,12734.0
2023-09-29 11:55:00,209.19,209.32,209.16,209.21,4753.0,202.0721,202.1977,202.0431,202.0914,4753.0
2023-09-29 12:00:00,209.19,209.19,208.88,209.08,5502.0,202.0721,202.0721,201.7727,201.9659,5502.0
2023-09-29 12:05:00,209.04,209.27,208.84,209.25,15465.0,201.9272,202.1494,201.734,202.1301,15465.0
2023-09-29 12:10:00,209.26,209.26,208.76,208.81,8053.0,202.1397,202.1397,201.6568,201.7051,8053.0
2023-09-29 12:15:00,208.76,208.99,208.65,208.96,3876.0,201.6568,201.8789,201.5505,201.85,3876.0
2023-09-29 12:20:00,208.96,209.0,208.56,208.57,7172.0,201.85,201.8886,201.4636,201.4732,7172.0
2023-09-29 12:25:00,208.55,208.76,208.5,208.67,5189.0,201.4539,201.6568,201.4056,201.5698,5189.0
2023-09-29 12:30:00,208.73,208.83,208.56,208.59,12670.0,201.6278,201.7244,201.4636,201.4925,12670.0
2023-09-29 12:35:00,208.57,208.75,208.57,208.58,3772.0,201.4732,201.6471,201.4732,201.4829,3772.0
2023-09-29 12:40:00,208.62,208.76,208.44,208.51,5875.0,201.5215,201.6568,201.3476,201.4153,5875.0
2023-09-29 12:45:00,208.53,208.66,208.24,208.26,7156.0,201.4346,201.5602,201.1545,201.1738,7156.0
2023-09-29 12:50:00,208.27,208.28,208.05,208.13,6410.0,201.1834,201.1931,200.9709,201.0482,6410.0
2023-09-29 12:55:00,208.11,208.19,207.95,208.05,5205.0,201.0289,201.1062,200.8743,200.9709,5205.0
2023-09-29 13:00:00,208.02,208.05,207.6,207.74,4953.0,200.9419,200.9709,200.5362,200.6715,4953.0
2023-09-29 13:05:00,207.68,207.71,207.45,207.51,4220.0,200.6135,200.6425,200.3913,200.4493,4220.0
2023-09-29 13:10:00,207.57,207.63,207.39,207.44,4148.0,200.5073,200.5652,200.3334,200.3817,4148.0
2023-09-29 13:15:00,207.52,207.6,207.4,207.49,6024.0,200.459,200.5362,200.343,200.43,6024.0
2023-09-29 13:20:00,207.47,207.72,207.46,207.65,15222.0,200.4107,200.6521,200.401,200.5845,15222.0
2023-09-29 13:25:00,207.76,207.98,207.61,207.95,13206.0,200.6908,200.9033,200.5459,200.8743,13206.0
2023-09-29 13:30:00,207.95,208.07,207.72,207.76,16869.0,200.8743,200.9902,200.6521,200.6908,16869.0
2023-09-29 13:35:00,207.8,208.15,207.77,208.02,15841.0,200.7294,201.0675,200.7004,200.9419,15841.0
2023-09-29 13:40:00,208.03,208.27,207.86,208.21,5371.0,200.9516,201.1834,200.7874,201.1255,5371.0
2023-09-29 13:45:00,208.22,208.22,207.82,207.82,5546.0,201.1351,201.1351,200.7487,200.7487,5546.0
2023-09-29 13:50:00,207.91,208.05,207.83,207.93,5237.0,200.8357,200.9709,200.7584,200.855,5237.0
2023-09-29 13:55:00,207.91,207.96,207.49,207.5,5849.0,200.8357,200.884,200.43,200.4396,5849.0
2023-09-29 14:00:00,207.5,207.6,207.35,207.55,9319.0,200.4396,200.5362,200.2947,200.4879,9319.0
2023-09-29 14:05:00,207.51,207.61,207.3,207.33,24751.0,200.4493,200.5459,200.2464,200.2754,24751.0
2023-09-29 14:10:00,207.38,207.61,207.31,207.54,8897.0,200.3237,200.5459,200.2561,200.4783,8897.0
2023-09-29 14:15:00,207.62,207.65,207.3,207.39,8991.0,200.5555,200.5845,200.2464,200.3334,8991.0
2023-09-29 14:20:00,207.38,207.7,207.37,207.7,6102.0,200.3237,200.6328,200.3141,200.6328,6102.0
2023-09-29 14:25:00,207.73,207.87,207.43,207.51,11977.0,200.6618,200.797,200.372,200.4493,11977.0
2023-09-29 14:30:00,207.54,207.68,207.47,207.59,9222.0,200.4783,200.6135,200.4107,200.5266,9222.0
2023-09-29 14:35:00,207.58,207.7,207.51,207.62,6570.0,200.5169,200.6328,200.4493,200.5555,6570.0
2023-09-29 14:40:00,207.7,208.17,207.58,208.17,5996.0,200.6328,201.0868,200.5169,201.0868,5996.0
2023-09-29 14:45:00,208.12,208.12,207.84,207.97,10469.0,201.0385,201.0385,200.7681,200.8936,10469.0
2023-09-29 14:50:00,207.94,208.0,207.84,207.91,10463.0,200.8647,200.9226,200.7681,200.8357,10463.0
2023-09-29 14:55:00,207.95,208.5,207.94,208.44,13716.0,200.8743,201.4056,200.8647,201.3476,13716.0
2023-09-29 15:00:00,208.49,208.7,208.14,208.15,7890.0,201.3959,201.5988,201.0579,201.0675,7890.0
2023-09-29 15:05:00,208.21,208.4,208.16,208.17,9143.0,201.1255,201.309,201.0772,201.0868,9143.0
2023-09-29 15:10:00,208.14,208.42,208.0,208.2,8527.0,201.0579,201.3283,200.9226,201.1158,8527.0
2023-09-29 15:15:00,208.28,208.43,208.18,208.29,12661.0,201.1931,201.338,201.0965,201.2028,12661.0
2023-09-29 15:20:00,208.26,208.3,208.1,208.12,9171.0,201.1738,201.2124,201.0192,201.0385,9171.0
2023-09-29 15:25:00,208.15,208.22,207.93,208.19,10985.0,201.0675,201.1351,200.855,201.1062,10985.0
2023-09-29 15:30:00,208.18,208.19,207.87,207.9,11166.0,201.0965,201.1062,200.797,200.826,11166.0
2023-09-29 15:35:00,207.86,208.03,207.74,208.01,14650.0,200.7874,200.9516,200.6715,200.9323,14650.0
2023-09-29 15:40:00,208.0,208.03,207.82,207.87,18024.0,200.9226,200.9516,200.7487,200.797,18024.0
2023-09-29 15:45:00,207.91,208.26,207.87,208.17,22269.0,200.8357,201.1738,200.797,201.0868,22269.0
2023-09-29 15:50:00,208.15,208.65,207.95,208.05,35076.0,201.0675,201.5505,200.8743,200.9709,35076.0
2023-09-29 15:55:00,208.05,208.06,207.42,207.91,150301.0,200.9709,200.9806,200.3624,200.8357,150301.0
2023-10-02 09:30:00,207.38,207.99,207.08,207.99,41492.0,200.3237,200.913,200.0339,200.913,41492.0
2023-10-02 09:35:00,207.89,208.27,207.65,207.99,23441.0,200.8164,201.1834,200.5845,200.913,23441.0
2023-10-02 09:40:00,207.97,207.98,207.24,207.24,11269.0,200.8936,200.9033,200.1885,200.1885,11269.0
2023-10-02 09:45:00,207.25,207.25,206.66,206.66,17725.0,200.1981,200.1981,199.6282,199.6282,17725.0
2023-10-02 09:50:00,206.78,207.2,206.28,207.2,21377.0,199.7441,200.1498,199.2611,200.1498,21377.0
2023-10-02 09:55:00,207.24,207.72,207.17,207.62,19481.0,200.1885,200.6521,200.1209,200.5555,19481.0
2023-10-02 10:00:00,207.61,208.48,207.52,208.26,18403.0,200.5459,201.3863,200.459,201.1738,18403.0
2023-10-02 10:05:00,208.18,208.21,208.0,208.0,6924.0,201.0965,201.1255,200.9226,200.9226,6924.0
2023-10-02 10:10:00,208.0,208.04,207.4,207.41,13211.0,200.9226,200.9613,200.343,200.3527,13211.0
2023-10-02 10:15:00,207.42,207.72,207.35,207.35,11570.0,200.3624,200.6521,200.2947,200.2947,11570.0
2023-10-02 10:20:00,207.3,207.83,207.28,207.72,17154.0,200.2464,200.7584,200.2271,200.6521,17154.0
2023-10-02 10:25:00,207.77,208.0,207.25,207.31,14921.0,200.7004,200.9226,200.1981,200.2561,14921.0
2023-10-02 10:30:00,207.25,207.38,207.08,207.21,14055.0,200.1981,200.3237,200.0339,200.1595,14055.0
2023-10-02 10:35:00,207.23,207.34,207.03,207.25,10826.0,200.1788,200.2851,199.9856,200.1981,10826.0
2023-10-02 10:40:00,207.22,207.74,207.12,207.7,17918.0,200.1692,200.6715,200.0726,200.6328,17918.0
2023-10-02 10:45:00,207.76,208.02,207.7,207.7,18871.0,200.6908,200.9419,200.6328,200.6328,18871.0
2023-10-02 10:50:00,207.62,207.62,207.18,207.26,8127.0,200.5555,200.5555,200.1305,200.2078,8127.0
2023-10-02 10:55:00,207.22,207.5,207.18,207.24,11299.0,200.1692,200.4396,200.1305,200.1885,11299.0
2023-10-02 11:00:00,207.25,207.74,207.24,207.5,14897.0,200.1981,200.6715,200.1885,200.4396,14897.0
2023-10-02 11:05:00,207.4,207.54,207.14,207.25,8863.0,200.343,200.4783,200.0919,200.1981,8863.0
2023-10-02 11:10:00,207.23,207.39,207.18,207.27,13837.0,200.1788,200.3334,200.1305,200.2175,13837.0
2023-10-02 11:15:00,207.27,207.66,207.1,207.36,11360.0,200.2175,200.5942,200.0532,200.3044,11360.0
2023-10-02 11:20:00,207.31,207.66,207.23,207.58,16831.0,200.2561,200.5942,200.1788,200.5169,16831.0
2023-10-02 11:25:00,207.68,207.77,207.55,207.66,6847.0,200.6135,200.7004,200.4879,200.5942,6847.0
2023-10-02 11:30:00,207.74,207.87,207.57,207.57,9080.0,200.6715,200.797,200.5073,200.5073,9080.0
2023-10-02 11:35:00,207.61,207.64,207.17,207.28,8448.0,200.5459,200.5749,200.1209,200.2271,8448.0
2023-10-02 11:40:00,207.24,207.38,206.81,206.82,13372.0,200.1885,200.3237,199.7731,199.7828,13372.0
2023-10-02 11:45:00,206.86,206.97,206.6,206.69,9337.0,199.8214,199.9277,199.5703,199.6572,9337.0
2023-10-02 11:50:00,206.63,206.77,206.24,206.38,26913.0,199.5992,199.7345,199.2225,199.3577,26913.0
2023-10-02 11:55:00,206.32,206.49,206.24,206.49,14552.0,199.2998,199.464,199.2225,199.464,14552.0
2023-10-02 12:00:00,206.44,206.44,206.24,206.27,14750.0,199.4157,199.4157,199.2225,199.2515,14750.0
2023-10-02 12:05:00,206.27,206.28,205.91,205.97,21009.0,199.2515,199.2611,198.9037,198.9617,21009.0
2023-10-02 12:10:00,206.0,206.13,205.88,206.12,9559.0,198.9907,199.1162,198.8748,199.1066,9559.0
2023-10-02 12:15:00,206.15,206.25,205.88,205.94,16211.0,199.1356,199.2322,198.8748,198.9327,16211.0
2023-10-02 12:20:00,205.91,206.02,205.86,206.01,12428.0,198.9037,199.01,198.8554,199.0003,12428.0
2023-10-02 12:25:00,205.98,206.06,205.86,205.95,8508.0,198.9714,199.0486,198.8554,198.9424,8508.0
2023-10-02 12:30:00,205.94,205.99,205.83,205.94,9518.0,198.9327,198.981,198.8265,198.9327,9518.0
2023-10-02 12:35:00,205.94,206.04,205.68,205.8,10092.0,198.9327,199.0293,198.6816,198.7975,10092.0
2023-10-02 12:40:00,205.72,205.74,205.45,205.47,13535.0,198.7202,198.7395,198.4594,198.4787,13535.0
2023-10-02 12:45:00,205.47,205.53,204.97,205.01,19746.0,198.4787,198.5367,197.9957,198.0344,19746.0
2023-10-02 12:50:00,205.02,205.09,204.97,205.04,15860.0,198.044,198.1116,197.9957,198.0633,15860.0
2023-10-02 12:55:00,205.06,205.21,204.88,205.12,15768.0,198.0827,198.2276,197.9088,198.1406,15768.0
2023-10-02 13:00:00,205.15,205.4,205.13,205.3,9910.0,198.1696,198.4111,198.1503,198.3145,9910.0
2023-10-02 13:05:00,205.31,205.39,205.12,205.36,10219.0,198.3241,198.4014,198.1406,198.3724,10219.0
2023-10-02 13:10:00,205.38,205.52,205.1,205.28,9425.0,198.3918,198.527,198.1213,198.2952,9425.0
2023-10-02 13:15:00,205.33,205.78,205.32,205.72,12703.0,198.3435,198.7782,198.3338,198.7202,12703.0
2023-10-02 13:20:00,205.72,205.8,205.59,205.71,9088.0,198.7202,198.7975,198.5946,198.7105,9088.0
2023-10-02 13:25:00,205.71,205.89,205.65,205.87,7061.0,198.7105,198.8844,198.6526,198.8651,7061.0
2023-10-02 13:30:00,205.88,206.01,205.73,205.73,7022.0,198.8748,199.0003,198.7299,198.7299,7022.0
2023-10-02 13:35:00,205.74,205.79,205.45,205.53,10482.0,198.7395,198.7878,198.4594,198.5367,10482.0
2023-10-02 13:40:00,205.51,205.78,205.51,205.55,8897.0,198.5173,198.7782,198.5173,198.556,8897.0
2023-10-02 13:45:00,205.59,205.72,205.43,205.52,13496.0,198.5946,198.7202,198.4401,198.527,13496.0
2023-10-02 13:50:00,205.6,205.6,205.5,205.51,10913.0,198.6043,198.6043,198.5077,198.5173,10913.0
2023-10-02 13:55:00,205.53,205.69,205.41,205.46,15086.0,198.5367,198.6912,198.4207,198.469,15086.0
2023-10-02 14:00:00,205.42,205.54,205.22,205.54,15604.0,198.4304,198.5463,198.2372,198.5463,15604.0
2023-10-02 14:05:00,205.57,205.82,205.57,205.68,7793.0,198.5753,198.8168,198.5753,198.6816,7793.0
2023-10-02 14:10:00,205.68,206.25,205.68,206.13,8639.0,198.6816,199.2322,198.6816,199.1162,8639.0
2023-10-02 14:15:00,206.09,206.13,205.67,205.77,5178.0,199.0776,199.1162,198.6719,198.7685,5178.0
2023-10-02 14:20:00,205.72,205.72,205.47,205.58,6152.0,198.7202,198.7202,198.4787,198.585,6152.0
2023-10-02 14:25:00,205.56,205.56,205.13,205.13,8354.0,198.5656,198.5656,198.1503,198.1503,8354.0
2023-10-02 14:30:00,205.17,205.38,205.17,205.22,13294.0,198.1889,198.3918,198.1889,198.2372,13294.0
2023-10-02 14:35:00,205.23,205.27,205.06,205.14,9430.0,198.2469,198.2855,198.0827,198.1599,9430.0
2023-10-02 14:40:00,205.1,205.2,205.02,205.07,4472.0,198.1213,198.2179,198.044,198.0923,4472.0
2023-10-02 14:45:00,205.1,205.31,205.1,205.29,7436.0,198.1213,198.3241,198.1213,198.3048,7436.0
2023-10-02 14:50:00,205.34,205.51,205.25,205.35,7878.0,198.3531,198.5173,198.2662,198.3628,7878.0
2023-10-02 14:55:00,205.29,205.33,205.23,205.27,4279.0,198.3048,198.3435,198.2469,198.2855,4279.0
2023-10-02 15:00:00,205.26,205.27,204.96,205.01,15612.0,198.2759,198.2855,197.9861,198.0344,15612.0
2023-10-02 15:05:00,205.0,205.2,204.85,205.2,19752.0,198.0247,198.2179,197.8798,198.2179,19752.0
2023-10-02 15:10:00,205.18,205.34,204.97,205.02,11218.0,198.1986,198.3531,197.9957,198.044,11218.0
2023-10-02 15:15:00,205.03,205.23,205.03,205.03,13512.0,198.0537,198.2469,198.0537,198.0537,13512.0
2023-10-02 15:20:00,205.03,205.59,205.01,205.54,11552.0,198.0537,198.5946,198.0344,198.5463,11552.0
2023-10-02 15:25:00,205.55,205.6,205.36,205.47,12052.0,198.556,198.6043,198.3724,198.4787,12052.0
2023-10-02 15:30:00,205.44,205.57,205.35,205.46,12615.0,198.4497,198.5753,198.3628,198.469,12615.0
2023-10-02 15:35:00,205.49,205.59,205.33,205.57,12519.0,198.498,198.5946,198.3435,198.5753,12519.0
2023-10-02 15:40:00,205.56,205.69,205.49,205.58,15262.0,198.5656,198.6912,198.498,198.585,15262.0
2023-10-02 15:45:00,205.59,205.79,205.52,205.52,22336.0,198.5946,198.7878,198.527,198.527,22336.0
2023-10-02 15:50:00,205.39,205.64,205.25,205.64,27213.0,198.4014,198.6429,198.2662,198.6429,27213.0
2023-10-02 15:55:00,205.69,205.92,205.58,205.72,114434.0,198.6912,198.9134,198.585,198.7202,114434.0
2023-10-03 09:30:00,204.89,205.01,203.01,203.49,67673.0,197.9184,198.0344,196.1024,196.5661,67673.0
2023-10-03 09:35:00,203.56,203.97,203.0,203.51,35515.0,196.6337,197.0297,196.0927,196.5854,35515.0
2023-10-03 09:40:00,203.51,203.6,202.75,203.33,25420.0,196.5854,196.6723,195.8513,196.4115,25420.0
2023-10-03 09:45:00,203.32,204.04,202.96,203.99,14225.0,196.4019,197.0974,196.0541,197.0491,14225.0
2023-10-03 09:50:00,204.11,204.11,203.48,203.49,17396.0,197.165,197.165,196.5564,196.5661,17396.0
2023-10-03 09:55:00,203.4,203.44,202.99,203.02,12531.0,196.4791,196.5178,196.0831,196.1121,12531.0
2023-10-03 10:00:00,203.02,203.03,201.78,201.78,21831.0,196.1121,196.1217,194.9143,194.9143,21831.0
2023-10-03 10:05:00,201.68,201.74,200.89,201.06,30180.0,194.8177,194.8756,194.0545,194.2188,30180.0
2023-10-03 10:10:00,201.03,201.54,200.23,200.29,33101.0,194.1898,194.6824,193.417,193.475,33101.0
2023-10-03 10:15:00,200.27,200.27,199.49,199.67,48374.0,193.4556,193.4556,192.7022,192.8761,48374.0
2023-10-03 10:20:00,199.65,200.14,199.34,199.38,26094.0,192.8567,193.3301,192.5573,192.5959,26094.0
2023-10-03 10:25:00,199.34,199.65,199.26,199.46,34914.0,192.5573,192.8567,192.48,192.6732,34914.0
2023-10-03 10:30:00,199.45,199.87,199.36,199.87,27458.0,192.6635,193.0692,192.5766,193.0692,27458.0
2023-10-03 10:35:00,199.81,200.08,199.61,199.71,19857.0,193.0113,193.2721,192.8181,192.9147,19857.0
2023-10-03 10:40:00,199.72,199.92,199.64,199.78,23074.0,192.9244,193.1175,192.8471,192.9823,23074.0
2023-10-03 10:45:00,199.76,199.82,199.24,199.49,22593.0,192.963,193.021,192.4607,192.7022,22593.0
2023-10-03 10:50:00,199.5,199.85,199.28,199.8,35012.0,192.7118,193.0499,192.4993,193.0016,35012.0
2023-10-03 10:55:00,199.78,200.33,199.75,200.13,23941.0,192.9823,193.5136,192.9533,193.3204,23941.0
2023-10-03 11:00:00,200.12,200.35,199.81,199.92,16096.0,193.3107,193.5329,193.0113,193.1175,16096.0
2023-10-03 11:05:00,199.92,200.11,199.78,199.9,15030.0,193.1175,193.3011,192.9823,193.0982,15030.0
2023-10-03 11:10:00,199.92,199.93,199.65,199.83,14185.0,193.1175,193.1272,192.8567,193.0306,14185.0
2023-10-03 11:15:00,199.79,200.07,199.75,200.05,15930.0,192.992,193.2624,192.9533,193.2431,15930.0
2023-10-03 11:20:00,199.97,200.13,199.58,199.63,17276.0,193.1658,193.3204,192.7891,192.8374,17276.0
2023-10-03 11:25:00,199.59,199.84,199.41,199.62,13885.0,192.7988,193.0403,192.6249,192.8278,13885.0
2023-10-03 11:30:00,199.59,199.67,199.04,199.16,14103.0,192.7988,192.8761,192.2675,192.3834,14103.0
2023-10-03 11:35:00,199.1,199.43,199.09,199.39,13506.0,192.3254,192.6442,192.3158,192.6056,13506.0
2023-10-03 11:40:00,199.46,199.68,199.35,199.46,17461.0,192.6732,192.8857,192.5669,192.6732,17461.0
2023-10-03 11:45:00,199.44,199.58,199.34,199.5,12547.0,192.6539,192.7891,192.5573,192.7118,12547.0
2023-10-03 11:50:00,199.48,199.57,199.24,199.3,12375.0,192.6925,192.7795,192.4607,192.5186,12375.0
2023-10-03 11:55:00,199.31,199.58,199.28,199.48,13323.0,192.5283,192.7891,192.4993,192.6925,13323.0
2023-10-03 12:00:00,199.53,200.18,199.5,200.14,26415.0,192.7408,193.3687,192.7118,193.3301,26415.0
2023-10-03 12:05:00,200.11,200.38,200.05,200.15,23384.0,193.3011,193.5619,193.2431,193.3397,23384.0
2023-10-03 12:10:00,200.13,200.34,199.96,200.34,8758.0,193.3204,193.5233,193.1562,193.5233,8758.0
2023-10-03 12:15:00,200.34,200.34,199.99,200.12,10895.0,193.5233,193.5233,193.1852,193.3107,10895.0
2023-10-03 12:20:00,200.19,200.27,200.06,200.25,14588.0,193.3784,193.4556,193.2528,193.4363,14588.0
2023-10-03 12:25:00,200.28,200.47,200.09,200.41,22520.0,193.4653,193.6488,193.2818,193.5909,22520.0
2023-10-03 12:30:00,200.4,200.44,200.27,200.28,11143.0,193.5812,193.6199,193.4556,193.4653,11143.0
2023-10-03 12:35:00,200.2,200.25,200.09,200.17,8815.0,193.388,193.4363,193.2818,193.359,8815.0
2023-10-03 12:40:00,200.14,200.39,200.07,200.16,14304.0,193.3301,193.5716,193.2624,193.3494,14304.0
2023-10-03 12:45:00,200.16,200.38,200.14,200.38,11700.0,193.3494,193.5619,193.3301,193.5619,11700.0
2023-10-03 12:50:00,200.35,200.39,200.09,200.1,10418.0,193.5329,193.5716,193.2818,193.2914,10418.0
2023-10-03 12:55:00,200.12,200.29,200.0,200.18,13267.0,193.3107,193.475,193.1948,193.3687,13267.0
2023-10-03 13:00:00,200.22,200.57,200.19,200.5,7782.0,193.4073,193.7454,193.3784,193.6778,7782.0
2023-10-03 13:05:00,200.53,200.54,200.19,200.21,4607.0,193.7068,193.7165,193.3784,193.3977,4607.0
2023-10-03 13:10:00,200.23,200.29,200.0,200.12,11624.0,193.417,193.475,193.1948,193.3107,11624.0
2023-10-03 13:15:00,200.09,200.13,199.93,199.99,7199.0,193.2818,193.3204,193.1272,193.1852,7199.0
2023-10-03 13:20:00,199.94,200.12,199.84,200.09,9753.0,193.1369,193.3107,193.0403,193.2818,9753.0
2023-10-03 13:25:00,200.06,200.1,199.61,199.7,10421.0,193.2528,193.2914,192.8181,192.905,10421.0
2023-10-03 13:30:00,199.68,199.79,199.61,199.61,9898.0,192.8857,192.992,192.8181,192.8181,9898.0
2023-10-03 13:35:00,199.61,199.65,199.42,199.58,15162.0,192.8181,192.8567,192.6346,192.7891,15162.0
2023-10-03 13:40:00,199.6,199.7,199.52,199.61,11663.0,192.8084,192.905,192.7312,192.8181,11663.0
2023-10-03 13:45:00,199.61,199.95,199.61,199.67,28475.0,192.8181,193.1465,192.8181,192.8761,28475.0
2023-10-03 13:50:00,199.68,199.78,199.45,199.62,15661.0,192.8857,192.9823,192.6635,192.8278,15661.0
2023-10-03 13:55:00,199.61,199.62,199.4,199.53,8896.0,192.8181,192.8278,192.6152,192.7408,8896.0
2023-10-03 14:00:00,199.54,199.75,199.5,199.67,20203.0,192.7505,192.9533,192.7118,192.8761,20203.0
2023-10-03 14:05:00,199.67,199.72,199.26,199.26,29734.0,192.8761,192.9244,192.48,192.48,29734.0
2023-10-03 14:10:00,199.31,199.32,198.97,199.04,20393.0,192.5283,192.538,192.1999,192.2675,20393.0
2023-10-03 14:15:00,199.02,199.04,198.73,198.91,19762.0,192.2482,192.2675,191.968,192.1419,19762.0
2023-10-03 14:20:00,198.93,199.04,198.74,198.98,19315.0,192.1612,192.2675,191.9777,192.2095,19315.0
2023-10-03 14:25:00,198.98,199.1,198.8,198.85,28432.0,192.2095,192.3254,192.0357,192.084,28432.0
2023-10-03 14:30:00,198.85,199.23,198.75,199.23,16132.0,192.084,192.451,191.9874,192.451,16132.0
2023-10-03 14:35:00,199.24,199.58,199.12,199.58,22533.0,192.4607,192.7891,192.3448,192.7891,22533.0
2023-10-03 14:40:00,199.57,199.63,199.51,199.55,18778.0,192.7795,192.8374,192.7215,192.7601,18778.0
2023-10-03 14:45:00,199.56,199.61,199.39,199.5,13807.0,192.7698,192.8181,192.6056,192.7118,13807.0
2023-10-03 14:50:00,199.52,199.66,199.43,199.56,13177.0,192.7312,192.8664,192.6442,192.7698,13177.0
2023-10-03 14:55:00,199.54,199.56,199.31,199.37,29549.0,192.7505,192.7698,192.5283,192.5863,29549.0
2023-10-03 15:00:00,199.37,199.37,199.02,199.24,18278.0,192.5863,192.5863,192.2482,192.4607,18278.0
2023-10-03 15:05:00,199.25,199.25,198.93,198.99,21085.0,192.4703,192.4703,192.1612,192.2192,21085.0
2023-10-03 15:10:00,198.99,199.07,198.73,198.78,23105.0,192.2192,192.2965,191.968,192.0163,23105.0
2023-10-03 15:15:00,198.75,198.97,198.71,198.83,26317.0,191.9874,192.1999,191.9487,192.0646,26317.0
2023-10-03 15:20:00,198.81,199.09,198.81,198.97,21844.0,192.0453,192.3158,192.0453,192.1999,21844.0
2023-10-03 15:25:00,199.02,199.24,198.9,199.2,22344.0,192.2482,192.4607,192.1323,192.422,22344.0
2023-10-03 15:30:00,199.23,199.32,199.03,199.1,31970.0,192.451,192.538,192.2578,192.3254,31970.0
2023-10-03 15:35:00,199.09,199.56,199.05,199.54,21553.0,192.3158,192.7698,192.2772,192.7505,21553.0
2023-10-03 15:40:00,199.54,200.09,199.54,200.08,33281.0,192.7505,193.2818,192.7505,193.2721,33281.0
2023-10-03 15:45:00,200.02,200.15,199.92,199.98,53767.0,193.2141,193.3397,193.1175,193.1755,53767.0
2023-10-03 15:50:00,200.0,200.44,199.94,200.06,54640.0,193.1948,193.6199,193.1369,193.2528,54640.0
2023-10-03 15:55:00,200.03,200.39,200.03,200.27,239316.0,193.2238,193.5716,193.2238,193.4556,239316.0
2023-10-04 09:30:00,200.33,201.15,200.26,200.44,45306.0,193.5136,194.3057,193.446,193.6199,45306.0
2023-10-04 09:35:00,200.44,201.12,200.28,200.85,23047.0,193.6199,194.2767,193.4653,194.0159,23047.0
2023-10-04 09:40:00,200.81,200.95,199.8,199.96,12197.0,193.9773,194.1125,193.0016,193.1562,12197.0
2023-10-04 09:45:00,199.96,200.24,199.86,199.86,8601.0,193.1562,193.4267,193.0596,193.0596,8601.0
2023-10-04 09:50:00,199.88,200.18,199.54,200.16,18809.0,193.0789,193.3687,192.7505,193.3494,18809.0
2023-10-04 09:55:00,200.16,200.58,200.1,200.46,16061.0,193.3494,193.7551,193.2914,193.6392,16061.0
2023-10-04 10:00:00,200.45,200.65,199.49,199.7,20689.0,193.6295,193.8227,192.7022,192.905,20689.0
2023-10-04 10:05:00,199.82,200.0,199.63,199.79,24280.0,193.021,193.1948,192.8374,192.992,24280.0
2023-10-04 10:10:00,199.8,200.16,199.79,200.04,12304.0,193.0016,193.3494,192.992,193.2335,12304.0
2023-10-04 10:15:00,200.06,200.21,199.8,200.11,13979.0,193.2528,193.3977,193.0016,193.3011,13979.0
2023-10-04 10:20:00,200.11,200.11,199.16,199.16,9269.0,193.3011,193.3011,192.3834,192.3834,9269.0
2023-10-04 10:25:00,199.19,199.34,198.47,198.62,40606.0,192.4124,192.5573,191.7169,191.8618,40606.0
2023-10-04 10:30:00,198.61,198.95,198.48,198.86,32536.0,191.8521,192.1806,191.7265,192.0936,32536.0
2023-10-04 10:35:00,198.81,199.27,198.81,199.13,30436.0,192.0453,192.4897,192.0453,192.3544,30436.0
2023-10-04 10:40:00,199.12,199.41,199.02,199.1,16604.0,192.3448,192.6249,192.2482,192.3254,16604.0
2023-10-04 10:45:00,199.15,199.37,198.96,199.13,23107.0,192.3737,192.5863,192.1902,192.3544,23107.0
2023-10-04 10:50:00,199.13,199.5,199.08,199.4,10618.0,192.3544,192.7118,192.3061,192.6152,10618.0
2023-10-04 10:55:00,199.46,199.47,198.9,199.05,11041.0,192.6732,192.6829,192.1323,192.2772,11041.0
2023-10-04 11:00:00,199.03,199.04,198.81,198.85,9506.0,192.2578,192.2675,192.0453,192.084,9506.0
2023-10-04 11:05:00,198.83,199.17,198.72,199.0,12031.0,192.0646,192.3931,191.9584,192.2289,12031.0
2023-10-04 11:10:00,199.0,199.22,198.95,198.98,13050.0,192.2289,192.4414,192.1806,192.2095,13050.0
2023-10-04 11:15:00,199.03,199.44,198.98,199.4,11107.0,192.2578,192.6539,192.2095,192.6152,11107.0
2023-10-04 11:20:00,199.49,199.5,199.1,199.32,6794.0,192.7022,192.7118,192.3254,192.538,6794.0
2023-10-04 11:25:00,199.31,199.51,199.23,199.3,12849.0,192.5283,192.7215,192.451,192.5186,12849.0
2023-10-04 11:30:00,199.27,199.3,198.8,198.91,18918.0,192.4897,192.5186,192.0357,192.1419,18918.0
2023-10-04 11:35:00,198.86,199.1,198.74,199.01,11431.0,192.0936,192.3254,191.9777,192.2385,11431.0
2023-10-04 11:40:00,199.05,199.05,198.54,198.95,17670.0,192.2772,192.2772,191.7845,192.1806,17670.0
2023-10-04 11:45:00,198.9,199.53,198.82,199.33,9162.0,192.1323,192.7408,192.055,192.5476,9162.0
2023-10-04 11:50:00,199.34,199.8,199.14,199.71,10627.0,192.5573,193.0016,192.3641,192.9147,10627.0
2023-10-04 11:55:00,199.75,199.92,199.7,199.79,7957.0,192.9533,193.1175,192.905,192.992,7957.0
2023-10-04 12:00:00,199.9,199.97,199.61,199.72,7727.0,193.0982,193.1658,192.8181,192.9244,7727.0
2023-10-04 12:05:00,199.78,200.03,199.68,199.98,49162.0,192.9823,193.2238,192.8857,193.1755,49162.0
2023-10-04 12:10:00,199.97,200.01,199.76,199.97,29501.0,193.1658,193.2045,192.963,193.1658,29501.0
2023-10-04 12:15:00,199.97,200.19,199.87,200.16,21531.0,193.1658,193.3784,193.0692,193.3494,21531.0
2023-10-04 12:20:00,200.19,200.34,200.08,200.16,18736.0,193.3784,193.5233,193.2721,193.3494,18736.0
2023-10-04 12:25:00,200.16,200.3,200.16,200.3,15452.0,193.3494,193.4846,193.3494,193.4846,15452.0
2023-10-04 12:30:00,200.34,200.47,200.21,200.33,15376.0,193.5233,193.6488,193.3977,193.5136,15376.0
2023-10-04 12:35:00,200.27,200.4,200.13,200.13,19502.0,193.4556,193.5812,193.3204,193.3204,19502.0
2023-10-04 12:40:00,200.08,200.2,199.81,200.03,14860.0,193.2721,193.388,193.0113,193.2238,14860.0
2023-10-04 12:45:00,199.99,200.32,199.98,200.2,10430.0,193.1852,193.5039,193.1755,193.388,10430.0
2023-10-04 12:50:00,200.21,200.23,200.0,200.05,5059.0,193.3977,193.417,193.1948,193.2431,5059.0
2023-10-04 12:55:00,200.09,200.13,199.93,199.99,18709.0,193.2818,193.3204,193.1272,193.1852,18709.0
2023-10-04 13:00:00,200.01,200.13,199.88,199.95,17199.0,193.2045,193.3204,193.0789,193.1465,17199.0
2023-10-04 13:05:00,199.87,200.12,199.87,200.05,13282.0,193.0692,193.3107,193.0692,193.2431,13282.0
2023-10-04 13:10:00,199.99,200.08,199.79,199.79,15077.0,193.1852,193.2721,192.992,192.992,15077.0
2023-10-04 13:15:00,199.83,199.91,199.78,199.79,5792.0,193.0306,193.1079,192.9823,192.992,5792.0
2023-10-04 13:20:00,199.83,199.98,199.58,199.81,9730.0,193.0306,193.1755,192.7891,193.0113,9730.0
2023-10-04 13:25:00,199.82,199.82,199.53,199.58,5450.0,193.021,193.021,192.7408,192.7891,5450.0
2023-10-04 13:30:00,199.55,199.68,199.45,199.56,6800.0,192.7601,192.8857,192.6635,192.7698,6800.0
2023-10-04 13:35:00,199.56,199.62,199.37,199.5,5300.0,192.7698,192.8278,192.5863,192.7118,5300.0
2023-10-04 13:40:00,199.52,199.6,199.4,199.59,5415.0,192.7312,192.8084,192.6152,192.7988,5415.0
2023-10-04 13:45:00,199.6,199.66,199.27,199.63,17852.0,192.8084,192.8664,192.4897,192.8374,17852.0
2023-10-04 13:50:00,199.59,199.64,199.43,199.46,7742.0,192.7988,192.8471,192.6442,192.6732,7742.0
2023-10-04 13:55:00,199.4,199.56,199.32,199.44,6534.0,192.6152,192.7698,192.538,192.6539,6534.0
2023-10-04 14:00:00,199.43,199.51,199.3,199.44,9760.0,192.6442,192.7215,192.5186,192.6539,9760.0
2023-10-04 14:05:00,199.5,199.56,199.17,199.28,10553.0,192.7118,192.7698,192.3931,192.4993,10553.0
2023-10-04 14:10:00,199.26,199.51,199.25,199.45,8474.0,192.48,192.7215,192.4703,192.6635,8474.0
2023-10-04 14:15:00,199.48,199.66,199.41,199.66,10646.0,192.6925,192.8664,192.6249,192.8664,10646.0
2023-10-04 14:20:00,199.66,199.68,199.09,199.09,8617.0,192.8664,192.8857,192.3158,192.3158,8617.0
2023-10-04 14:25:00,199.14,199.46,199.13,199.26,11447.0,192.3641,192.6732,192.3544,192.48,11447.0
2023-10-04 14:30:00,199.33,199.45,199.24,199.24,10586.0,192.5476,192.6635,192.4607,192.4607,10586.0
2023-10-04 14:35:00,199.25,199.35,199.21,199.32,9063.0,192.4703,192.5669,192.4317,192.538,9063.0
2023-10-04 14:40:00,199.28,199.46,199.25,199.46,11689.0,192.4993,192.6732,192.4703,192.6732,11689.0
2023-10-04 14:45:00,199.48,199.51,199.25,199.36,9874.0,192.6925,192.7215,192.4703,192.5766,9874.0
2023-10-04 14:50:00,199.32,199.48,199.25,199.32,30705.0,192.538,192.6925,192.4703,192.538,30705.0
2023-10-04 14:55:00,199.32,199.55,199.32,199.4,9537.0,192.538,192.7601,192.538,192.6152,9537.0
2023-10-04 15:00:00,199.37,199.59,199.37,199.45,6645.0,192.5863,192.7988,192.5863,192.6635,6645.0
2023-10-04 15:05:00,199.51,199.61,199.37,199.57,7626.0,192.7215,192.8181,192.5863,192.7795,7626.0
2023-10-04 15:10:00,199.61,199.85,199.6,199.77,10045.0,192.8181,193.0499,192.8084,192.9727,10045.0
2023-10-04 15:15:00,199.77,200.07,199.77,199.89,30816.0,192.9727,193.2624,192.9727,193.0886,30816.0
2023-10-04 15:20:00,199.91,199.97,199.79,199.91,18987.0,193.1079,193.1658,192.992,193.1079,18987.0
2023-10-04 15:25:00,199.9,199.95,199.63,199.63,13482.0,193.0982,193.1465,192.8374,192.8374,13482.0
2023-10-04 15:30:00,199.68,199.72,199.5,199.56,31454.0,192.8857,192.9244,192.7118,192.7698,31454.0
2023-10-04 15:35:00,199.59,199.86,199.32,199.34,30748.0,192.7988,193.0596,192.538,192.5573,30748.0
2023-10-04 15:40:00,199.32,199.49,199.27,199.32,42473.0,192.538,192.7022,192.4897,192.538,42473.0
2023-10-04 15:45:00,199.28,199.64,199.17,199.46,37687.0,192.4993,192.8471,192.3931,192.6732,37687.0
2023-10-04 15:50:00,199.44,199.63,199.25,199.62,33890.0,192.6539,192.8374,192.4703,192.8278,33890.0
2023-10-04 15:55:00,199.6,199.76,199.44,199.55,139758.0,192.8084,192.963,192.6539,192.7601,139758.0
2023-10-05 09:30:00,198.85,199.33,198.85,199.02,35707.0,192.084,192.5476,192.084,192.2482,35707.0
2023-10-05 09:35:00,199.03,199.19,198.34,198.34,12847.0,192.2578,192.4124,191.5913,191.5913,12847.0
2023-10-05 09:40:00,198.45,198.53,198.26,198.41,6472.0,191.6976,191.7748,191.514,191.6589,6472.0
2023-10-05 09:45:00,198.34,198.54,198.23,198.47,12675.0,191.5913,191.7845,191.4851,191.7169,12675.0
2023-10-05 09:50:00,198.53,199.03,198.52,198.96,12345.0,191.7748,192.2578,191.7652,192.1902,12345.0
2023-10-05 09:55:00,199.1,199.2,198.87,198.87,14755.0,192.3254,192.422,192.1033,192.1033,14755.0
2023-10-05 10:00:00,198.87,198.92,198.46,198.74,8338.0,192.1033,192.1516,191.7072,191.9777,8338.0
2023-10-05 10:05:00,198.77,198.77,198.26,198.68,8949.0,192.0067,192.0067,191.514,191.9197,8949.0
2023-10-05 10:10:00,198.71,198.8,198.6,198.74,13879.0,191.9487,192.0357,191.8425,191.9777,13879.0
2023-10-05 10:15:00,198.77,198.88,198.5,198.88,8868.0,192.0067,192.1129,191.7459,192.1129,8868.0
2023-10-05 10:20:00,198.91,198.91,198.26,198.44,19404.0,192.1419,192.1419,191.514,191.6879,19404.0
2023-10-05 10:25:00,198.5,198.95,198.48,198.78,14697.0,191.7459,192.1806,191.7265,192.0163,14697.0
2023-10-05 10:30:00,198.72,198.76,198.5,198.59,8803.0,191.9584,191.997,191.7459,191.8328,8803.0
2023-10-05 10:35:00,198.59,198.59,198.27,198.28,7997.0,191.8328,191.8328,191.5237,191.5334,7997.0
2023-10-05 10:40:00,198.23,198.31,197.95,198.14,11817.0,191.4851,191.5623,191.2146,191.3981,11817.0
2023-10-05 10:45:00,198.09,198.39,198.09,198.21,6710.0,191.3498,191.6396,191.3498,191.4657,6710.0
2023-10-05 10:50:00,198.25,198.53,198.21,198.37,18729.0,191.5044,191.7748,191.4657,191.6203,18729.0
2023-10-05 10:55:00,198.45,198.59,198.34,198.34,5771.0,191.6976,191.8328,191.5913,191.5913,5771.0
2023-10-05 11:00:00,198.28,198.48,198.12,198.33,9442.0,191.5334,191.7265,191.3788,191.5816,9442.0
2023-10-05 11:05:00,198.33,198.33,197.96,198.05,7684.0,191.5816,191.5816,191.2242,191.3112,7684.0
2023-10-05 11:10:00,198.05,198.17,198.0,198.15,9442.0,191.3112,191.4271,191.2629,191.4078,9442.0
2023-10-05 11:15:00,198.21,198.23,198.03,198.09,10014.0,191.4657,191.4851,191.2919,191.3498,10014.0
2023-10-05 11:20:00,198.09,198.25,198.0,198.15,13969.0,191.3498,191.5044,191.2629,191.4078,13969.0
2023-10-05 11:25:00,198.19,198.19,197.53,197.78,17151.0,191.4464,191.4464,190.8089,191.0504,17151.0
2023-10-05 11:30:00,197.78,198.12,197.78,198.05,11429.0,191.0504,191.3788,191.0504,191.3112,11429.0
2023-10-05 11:35:00,198.13,198.46,198.08,198.41,14361.0,191.3885,191.7072,191.3402,191.6589,14361.0
2023-10-05 11:40:00,198.5,198.69,198.46,198.54,6781.0,191.7459,191.9294,191.7072,191.7845,6781.0
2023-10-05 11:45:00,198.56,198.73,198.55,198.61,8377.0,191.8038,191.968,191.7942,191.8521,8377.0
2023-10-05 11:50:00,198.57,198.72,198.45,198.72,12434.0,191.8135,191.9584,191.6976,191.9584,12434.0
2023-10-05 11:55:00,198.72,198.73,198.35,198.4,9225.0,191.9584,191.968,191.601,191.6493,9225.0
2023-10-05 12:00:00,198.35,198.6,198.35,198.53,6595.0,191.601,191.8425,191.601,191.7748,6595.0
2023-10-05 12:05:00,198.56,198.92,198.55,198.83,17966.0,191.8038,192.1516,191.7942,192.0646,17966.0
2023-10-05 12:10:00,198.86,199.29,198.83,199.26,13122.0,192.0936,192.509,192.0646,192.48,13122.0
2023-10-05 12:15:00,199.24,199.29,199.02,199.07,14778.0,192.4607,192.509,192.2482,192.2965,14778.0
2023-10-05 12:20:00,199.13,199.4,199.13,199.4,9415.0,192.3544,192.6152,192.3544,192.6152,9415.0
2023-10-05 12:25:00,199.44,199.48,199.25,199.33,8669.0,192.6539,192.6925,192.4703,192.5476,8669.0
2023-10-05 12:30:00,199.4,199.42,199.19,199.22,8019.0,192.6152,192.6346,192.4124,192.4414,8019.0
2023-10-05 12:35:00,199.22,199.35,199.22,199.27,8213.0,192.4414,192.5669,192.4414,192.4897,8213.0
2023-10-05 12:40:00,199.23,199.23,199.02,199.15,5744.0,192.451,192.451,192.2482,192.3737,5744.0
2023-10-05 12:45:00,199.11,199.16,198.85,198.85,8155.0,192.3351,192.3834,192.084,192.084,8155.0
2023-10-05 12:50:00,198.88,198.98,198.85,198.85,9782.0,192.1129,192.2095,192.084,192.084,9782.0
2023-10-05 12:55:00,198.87,198.99,198.77,198.99,7952.0,192.1033,192.2192,192.0067,192.2192,7952.0
2023-10-05 13:00:00,198.97,199.12,198.82,198.83,9196.0,192.1999,192.3448,192.055,192.0646,9196.0
2023-10-05 13:05:00,198.79,198.82,198.62,198.66,8270.0,192.026,192.055,191.8618,191.9004,8270.0
2023-10-05 13:10:00,198.66,199.02,198.66,198.98,7567.0,191.9004,192.2482,191.9004,192.2095,7567.0
2023-10-05 13:15:00,198.99,199.13,198.9,199.02,9621.0,192.2192,192.3544,192.1323,192.2482,9621.0
2023-10-05 13:20:00,199.02,199.12,198.93,198.93,11655.0,192.2482,192.3448,192.1612,192.1612,11655.0
2023-10-05 13:25:00,198.93,199.09,198.91,199.06,6329.0,192.1612,192.3158,192.1419,192.2868,6329.0
2023-10-05 13:30:00,199.04,199.23,198.83,199.16,18692.0,192.2675,192.451,192.0646,192.3834,18692.0
2023-10-05 13:35:00,199.26,199.55,199.26,199.39,9149.0,192.48,192.7601,192.48,192.6056,9149.0
2023-10-05 13:40:00,199.45,199.61,199.44,199.53,8366.0,192.6635,192.8181,192.6539,192.7408,8366.0
2023-10-05 13:45:00,199.59,199.59,199.38,199.4,8076.0,192.7988,192.7988,192.5959,192.6152,8076.0
2023-10-05 13:50:00,199.4,199.44,199.15,199.21,5789.0,192.6152,192.6539,192.3737,192.4317,5789.0
2023-10-05 13:55:00,199.21,199.45,199.2,199.45,9616.0,192.4317,192.6635,192.422,192.6635,9616.0
2023-10-05 14:00:00,199.48,199.65,199.47,199.56,10291.0,192.6925,192.8567,192.6829,192.7698,10291.0
2023-10-05 14:05:00,199.57,199.58,199.19,199.22,8456.0,192.7795,192.7891,192.4124,192.4414,8456.0
2023-10-05 14:10:00,199.2,199.24,199.01,199.08,12152.0,192.422,192.4607,192.2385,192.3061,12152.0
2023-10-05 14:15:00,199.08,199.19,199.0,199.08,24109.0,192.3061,192.4124,192.2289,192.3061,24109.0
2023-10-05 14:20:00,199.05,199.08,198.75,198.96,18595.0,192.2772,192.3061,191.9874,192.1902,18595.0
2023-10-05 14:25:00,198.94,199.11,198.84,199.11,11476.0,192.1709,192.3351,192.0743,192.3351,11476.0
2023-10-05 14:30:00,199.17,199.49,199.12,199.43,11061.0,192.3931,192.7022,192.3448,192.6442,11061.0
2023-10-05 14:35:00,199.45,199.8,199.45,199.77,10527.0,192.6635,193.0016,192.6635,192.9727,10527.0
2023-10-05 14:40:00,199.8,199.98,199.66,199.91,26223.0,193.0016,193.1755,192.8664,193.1079,26223.0
2023-10-05 14:45:00,199.9,199.95,199.65,199.72,6568.0,193.0982,193.1465,192.8567,192.9244,6568.0
2023-10-05 14:50:00,199.71,199.84,199.67,199.79,14947.0,192.9147,193.0403,192.8761,192.992,14947.0
2023-10-05 14:55:00,199.8,199.9,199.76,199.85,12727.0,193.0016,193.0982,192.963,193.0499,12727.0
2023-10-05 15:00:00,199.85,199.85,199.65,199.65,15774.0,193.0499,193.0499,192.8567,192.8567,15774.0
2023-10-05 15:05:00,199.68,199.8,199.62,199.66,24883.0,192.8857,193.0016,192.8278,192.8664,24883.0
2023-10-05 15:10:00,199.65,199.65,199.2,199.29,14225.0,192.8567,192.8567,192.422,192.509,14225.0
2023-10-05 15:15:00,199.29,199.41,199.23,199.32,16200.0,192.509,192.6249,192.451,192.538,16200.0
2023-10-05 15:20:00,199.32,199.56,199.3,199.5,36928.0,192.538,192.7698,192.5186,192.7118,36928.0
2023-10-05 15:25:00,199.5,199.83,199.5,199.83,17656.0,192.7118,193.0306,192.7118,193.0306,17656.0
2023-10-05 15:30:00,199.81,199.86,199.63,199.72,12468.0,193.0113,193.0596,192.8374,192.9244,12468.0
2023-10-05 15:35:00,199.71,199.79,199.67,199.73,18757.0,192.9147,192.992,192.8761,192.934,18757.0
2023-10-05 15:40:00,199.78,199.87,199.73,199.84,21503.0,192.9823,193.0692,192.934,193.0403,21503.0
2023-10-05 15:45:00,199.83,200.05,199.69,199.79,35069.0,193.0306,193.2431,192.8954,192.992,35069.0
2023-10-05 15:50:00,199.76,199.83,199.59,199.61,34901.0,192.963,193.0306,192.7988,192.8181,34901.0
2023-10-05 15:55:00,199.58,199.82,199.5,199.8,141413.0,192.7891,193.021,192.7118,193.0016,141413.0
2023-10-06 09:30:00,198.01,198.83,198.01,198.77,62697.0,191.2725,192.0646,191.2725,192.0067,62697.0
2023-10-06 09:35:00,198.79,199.2,198.58,198.7,31237.0,192.026,192.422,191.8231,191.9391,31237.0
2023-10-06 09:40:00,198.64,199.23,198.5,199.15,15766.0,191.8811,192.451,191.7459,192.3737,15766.0
2023-10-06 09:45:00,199.17,199.34,198.75,198.9,15356.0,192.3931,192.5573,191.9874,192.1323,15356.0
2023-10-06 09:50:00,198.81,199.12,198.38,198.46,33952.0,192.0453,192.3448,191.6299,191.7072,33952.0
2023-10-06 09:55:00,198.49,198.77,198.19,198.61,22360.0,191.7362,192.0067,191.4464,191.8521,22360.0
2023-10-06 10:00:00,198.65,198.65,198.25,198.41,34073.0,191.8908,191.8908,191.5044,191.6589,34073.0
2023-10-06 10:05:00,198.38,198.42,198.04,198.05,25675.0,191.6299,191.6686,191.3015,191.3112,25675.0
2023-10-06 10:10:00,197.91,198.05,197.61,197.67,18347.0,191.1759,191.3112,190.8861,190.9441,18347.0
2023-10-06 10:15:00,197.84,198.01,197.68,197.69,6919.0,191.1083,191.2725,190.9538,190.9634,6919.0
2023-10-06 10:20:00,197.67,198.37,197.56,198.19,36079.0,190.9441,191.6203,190.8378,191.4464,36079.0
2023-10-06 10:25:00,198.27,198.45,198.13,198.42,7626.0,191.5237,191.6976,191.3885,191.6686,7626.0
2023-10-06 10:30:00,198.42,198.88,198.42,198.64,15737.0,191.6686,192.1129,191.6686,191.8811,15737.0
2023-10-06 10:35:00,198.7,199.22,198.69,199.17,14322.0,191.9391,192.4414,191.9294,192.3931,14322.0
2023-10-06 10:40:00,199.28,199.42,199.03,199.04,9564.0,192.4993,192.6346,192.2578,192.2675,9564.0
2023-10-06 10:45:00,199.04,199.29,199.0,199.03,13197.0,192.2675,192.509,192.2289,192.2578,13197.0
2023-10-06 10:50:00,199.03,199.03,198.5,198.52,9743.0,192.2578,192.2578,191.7459,191.7652,9743.0
2023-10-06 10:55:00,198.48,198.87,198.48,198.77,7980.0,191.7265,192.1033,191.7265,192.0067,7980.0
2023-10-06 11:00:00,198.83,199.22,198.75,199.22,8836.0,192.0646,192.4414,191.9874,192.4414,8836.0
2023-10-06 11:05:00,199.22,199.64,199.14,199.64,9555.0,192.4414,192.8471,192.3641,192.8471,9555.0
2023-10-06 11:10:00,199.64,199.88,199.53,199.61,9605.0,192.8471,193.0789,192.7408,192.8181,9605.0
2023-10-06 11:15:00,199.6,199.79,199.44,199.53,6656.0,192.8084,192.992,192.6539,192.7408,6656.0
2023-10-06 11:20:00,199.42,199.75,199.38,199.75,10732.0,192.6346,192.9533,192.5959,192.9533,10732.0
2023-10-06 11:25:00,199.8,200.27,199.73,200.03,13706.0,193.0016,193.4556,192.934,193.2238,13706.0
2023-10-06 11:30:00,200.04,200.38,200.02,200.31,6418.0,193.2335,193.5619,193.2141,193.4943,6418.0
2023-10-06 11:35:00,200.38,200.81,200.34,200.76,4730.0,193.5619,193.9773,193.5233,193.929,4730.0
2023-10-06 11:40:00,200.84,201.32,200.84,201.06,11479.0,194.0062,194.4699,194.0062,194.2188,11479.0
2023-10-06 11:45:00,201.12,201.48,200.99,201.48,9092.0,194.2767,194.6245,194.1511,194.6245,9092.0
2023-10-06 11:50:00,201.5,201.61,201.42,201.59,7650.0,194.6438,194.75,194.5665,194.7307,7650.0
2023-10-06 11:55:00,201.62,201.92,201.54,201.85,8060.0,194.7597,195.0495,194.6824,194.9819,8060.0
2023-10-06 12:00:00,201.89,202.04,201.7,201.75,18366.0,195.0205,195.1654,194.837,194.8853,18366.0
2023-10-06 12:05:00,201.75,201.89,201.62,201.63,18881.0,194.8853,195.0205,194.7597,194.7694,18881.0
2023-10-06 12:10:00,201.65,201.68,201.43,201.47,4586.0,194.7887,194.8177,194.5762,194.6148,4586.0
2023-10-06 12:15:00,201.46,201.6,201.37,201.54,4091.0,194.6051,194.7404,194.5182,194.6824,4091.0
2023-10-06 12:20:00,201.58,201.59,201.11,201.14,4840.0,194.7211,194.7307,194.2671,194.296,4840.0
2023-10-06 12:25:00,201.18,201.2,200.98,201.02,6758.0,194.3347,194.354,194.1415,194.1801,6758.0
2023-10-06 12:30:00,201.05,201.06,200.64,200.64,5506.0,194.2091,194.2188,193.813,193.813,5506.0
2023-10-06 12:35:00,200.65,200.78,200.57,200.57,6323.0,193.8227,193.9483,193.7454,193.7454,6323.0
2023-10-06 12:40:00,200.63,200.8,200.6,200.8,6122.0,193.8034,193.9676,193.7744,193.9676,6122.0
2023-10-06 12:45:00,200.81,200.91,200.73,200.78,6549.0,193.9773,194.0739,193.9,193.9483,6549.0
2023-10-06 12:50:00,200.76,200.81,200.49,200.51,7904.0,193.929,193.9773,193.6682,193.6875,7904.0
2023-10-06 12:55:00,200.54,200.57,200.38,200.43,7380.0,193.7165,193.7454,193.5619,193.6102,7380.0
2023-10-06 13:00:00,200.43,200.43,200.18,200.25,16252.0,193.6102,193.6102,193.3687,193.4363,16252.0
2023-10-06 13:05:00,200.23,200.43,200.2,200.21,9448.0,193.417,193.6102,193.388,193.3977,9448.0
2023-10-06 13:10:00,200.19,200.66,200.13,200.66,9624.0,193.3784,193.8324,193.3204,193.8324,9624.0
2023-10-06 13:15:00,200.62,200.82,200.58,200.7,5175.0,193.7937,193.9869,193.7551,193.871,5175.0
2023-10-06 13:20:00,200.74,200.82,200.56,200.76,10530.0,193.9096,193.9869,193.7358,193.929,10530.0
2023-10-06 13:25:00,200.8,200.94,200.8,200.91,3940.0,193.9676,194.1028,193.9676,194.0739,3940.0
2023-10-06 13:30:00,200.91,201.18,200.89,201.04,6723.0,194.0739,194.3347,194.0545,194.1994,6723.0
2023-10-06 13:35:00,201.06,201.06,200.63,200.88,8855.0,194.2188,194.2188,193.8034,194.0449,8855.0
2023-10-06 13:40:00,200.84,200.94,200.64,200.67,6356.0,194.0062,194.1028,193.813,193.842,6356.0
2023-10-06 13:45:00,200.67,200.79,200.55,200.73,6756.0,193.842,193.9579,193.7261,193.9,6756.0
2023-10-06 13:50:00,200.71,200.76,200.64,200.72,4268.0,193.8807,193.929,193.813,193.8903,4268.0
2023-10-06 13:55:00,200.73,201.06,200.73,201.03,6007.0,193.9,194.2188,193.9,194.1898,6007.0
2023-10-06 14:00:00,201.04,201.04,200.86,200.94,7198.0,194.1994,194.1994,194.0256,194.1028,7198.0
2023-10-06 14:05:00,200.92,200.93,200.74,200.88,9474.0,194.0835,194.0932,193.9096,194.0449,9474.0
2023-10-06 14:10:00,200.9,201.15,200.88,201.05,13032.0,194.0642,194.3057,194.0449,194.2091,13032.0
2023-10-06 14:15:00,201.03,201.15,201.0,201.02,5503.0,194.1898,194.3057,194.1608,194.1801,5503.0
2023-10-06 14:20:00,200.99,201.1,200.96,200.96,8909.0,194.1511,194.2574,194.1222,194.1222,8909.0
2023-10-06 14:25:00,200.99,201.4,200.98,201.34,10338.0,194.1511,194.5472,194.1415,194.4892,10338.0
2023-10-06 14:30:00,201.33,201.44,201.25,201.34,10638.0,194.4796,194.5858,194.4023,194.4892,10638.0
2023-10-06 14:35:00,201.33,201.62,201.29,201.53,16154.0,194.4796,194.7597,194.4409,194.6728,16154.0
2023-10-06 14:40:00,201.51,201.55,201.43,201.49,10002.0,194.6534,194.6921,194.5762,194.6341,10002.0
2023-10-06 14:45:00,201.48,201.58,201.28,201.34,11583.0,194.6245,194.7211,194.4313,194.4892,11583.0
2023-10-06 14:50:00,201.33,201.34,201.17,201.17,20056.0,194.4796,194.4892,194.325,194.325,20056.0
2023-10-06 14:55:00,201.15,201.26,201.02,201.26,16662.0,194.3057,194.412,194.1801,194.412,16662.0
2023-10-06 15:00:00,201.27,201.27,200.92,200.95,9187.0,194.4216,194.4216,194.0835,194.1125,9187.0
2023-10-06 15:05:00,200.85,200.99,200.78,200.93,14778.0,194.0159,194.1511,193.9483,194.0932,14778.0
2023-10-06 15:10:00,200.93,200.93,200.54,200.64,16663.0,194.0932,194.0932,193.7165,193.813,16663.0
2023-10-06 15:15:00,200.64,200.78,200.58,200.63,18899.0,193.813,193.9483,193.7551,193.8034,18899.0
2023-10-06 15:20:00,200.63,200.73,200.41,200.64,23169.0,193.8034,193.9,193.5909,193.813,23169.0
2023-10-06 15:25:00,200.64,200.72,200.57,200.66,15310.0,193.813,193.8903,193.7454,193.8324,15310.0
2023-10-06 15:30:00,200.65,200.74,200.41,200.46,25612.0,193.8227,193.9096,193.5909,193.6392,25612.0
2023-10-06 15:35:00,200.46,200.56,200.33,200.39,20871.0,193.6392,193.7358,193.5136,193.5716,20871.0
2023-10-06 15:40:00,200.41,200.42,200.1,200.16,23506.0,193.5909,193.6005,193.2914,193.3494,23506.0
2023-10-06 15:45:00,200.14,200.15,200.01,200.06,38435.0,193.3301,193.3397,193.2045,193.2528,38435.0
2023-10-06 15:50:00,200.04,200.04,199.43,199.49,94261.0,193.2335,193.2335,192.6442,192.7022,94261.0
2023-10-06 15:55:00,199.48,199.72,199.29,199.53,166576.0,192.6925,192.9244,192.509,192.7408,166576.0
2023-10-09 09:30:00,197.62,198.15,197.11,197.86,37014.0,190.8958,191.4078,190.4032,191.1276,37014.0
2023-10-09 09:35:00,197.93,198.55,197.79,198.34,20903.0,191.1953,191.7942,191.06,191.5913,20903.0
2023-10-09 09:40:00,198.14,198.56,198.04,198.46,5658.0,191.3981,191.8038,191.3015,191.7072,5658.0
2023-10-09 09:45:00,198.21,198.26,197.0,197.24,10435.0,191.4657,191.514,190.2969,190.5287,10435.0
2023-10-09 09:50:00,197.19,197.22,196.55,196.71,15411.0,190.4804,190.5094,189.8622,190.0168,15411.0
2023-10-09 09:55:00,196.69,196.89,196.46,196.68,12105.0,189.9975,190.1906,189.7753,189.9878,12105.0
2023-10-09 10:00:00,196.74,197.34,196.66,196.78,32730.0,190.0458,190.6253,189.9685,190.0844,32730.0
2023-10-09 10:05:00,196.77,197.28,196.75,197.06,13126.0,190.0747,190.5674,190.0554,190.3549,13126.0
2023-10-09 10:10:00,197.14,197.37,196.99,196.99,9315.0,190.4321,190.6543,190.2872,190.2872,9315.0
2023-10-09 10:15:00,196.87,197.21,196.87,197.09,21877.0,190.1713,190.4998,190.1713,190.3838,21877.0
2023-10-09 10:20:00,197.13,197.62,197.01,197.44,21384.0,190.4225,190.8958,190.3066,190.7219,21384.0
2023-10-09 10:25:00,197.45,197.62,197.27,197.4,24246.0,190.7316,190.8958,190.5577,190.6833,24246.0
2023-10-09 10:30:00,197.37,197.78,197.24,197.65,10137.0,190.6543,191.0504,190.5287,190.9248,10137.0
2023-10-09 10:35:00,197.62,197.62,197.31,197.33,5479.0,190.8958,190.8958,190.5964,190.6157,5479.0
2023-10-09 10:40:00,197.28,197.46,197.17,197.34,15591.0,190.5674,190.7413,190.4611,190.6253,15591.0
2023-10-09 10:45:00,197.27,197.29,196.86,196.91,10850.0,190.5577,190.577,190.1617,190.21,10850.0
2023-10-09 10:50:00,196.89,196.91,196.67,196.9,6204.0,190.1906,190.21,189.9781,190.2003,6204.0
2023-10-09 10:55:00,196.93,196.93,196.62,196.67,7407.0,190.2293,190.2293,189.9298,189.9781,7407.0
2023-10-09 11:00:00,196.62,197.05,196.62,197.05,12595.0,189.9298,190.3452,189.9298,190.3452,12595.0
2023-10-09 11:05:00,197.06,197.13,196.69,196.73,12531.0,190.3549,190.4225,189.9975,190.0361,12531.0
2023-10-09 11:10:00,196.73,196.86,196.69,196.69,12543.0,190.0361,190.1617,189.9975,189.9975,12543.0
2023-10-09 11:15:00,196.69,196.91,196.53,196.91,8657.0,189.9975,190.21,189.8429,190.21,8657.0
2023-10-09 11:20:00,196.86,197.0,196.79,196.92,7571.0,190.1617,190.2969,190.094,190.2196,7571.0
2023-10-09 11:25:00,196.93,197.46,196.87,197.34,7492.0,190.2293,190.7413,190.1713,190.6253,7492.0
2023-10-09 11:30:00,197.43,197.69,197.43,197.61,9700.0,190.7123,190.9634,190.7123,190.8861,9700.0
2023-10-09 11:35:00,197.61,197.66,197.49,197.55,3107.0,190.8861,190.9344,190.7702,190.8282,3107.0
2023-10-09 11:40:00,197.56,197.73,197.51,197.7,11538.0,190.8378,191.0021,190.7896,190.9731,11538.0
2023-10-09 11:45:00,197.72,197.72,197.42,197.55,5810.0,190.9924,190.9924,190.7026,190.8282,5810.0
2023-10-09 11:50:00,197.51,197.68,197.5,197.66,6127.0,190.7896,190.9538,190.7799,190.9344,6127.0
2023-10-09 11:55:00,197.66,197.83,197.6,197.74,6900.0,190.9344,191.0987,190.8765,191.0117,6900.0
2023-10-09 12:00:00,197.79,197.86,197.72,197.84,6813.0,191.06,191.1276,190.9924,191.1083,6813.0
2023-10-09 12:05:00,197.84,198.58,197.83,198.5,6746.0,191.1083,191.8231,191.0987,191.7459,6746.0
2023-10-09 12:10:00,198.49,198.62,198.42,198.59,4069.0,191.7362,191.8618,191.6686,191.8328,4069.0
2023-10-09 12:15:00,198.59,198.68,198.57,198.66,3911.0,191.8328,191.9197,191.8135,191.9004,3911.0
2023-10-09 12:20:00,198.59,198.79,198.58,198.67,2930.0,191.8328,192.026,191.8231,191.9101,2930.0
2023-10-09 12:25:00,198.65,198.65,198.35,198.46,2623.0,191.8908,191.8908,191.601,191.7072,2623.0
2023-10-09 12:30:00,198.49,198.52,198.4,198.47,4769.0,191.7362,191.7652,191.6493,191.7169,4769.0
2023-10-09 12:35:00,198.48,198.48,198.32,198.39,7004.0,191.7265,191.7265,191.572,191.6396,7004.0
2023-10-09 12:40:00,198.39,198.56,198.33,198.47,15252.0,191.6396,191.8038,191.5816,191.7169,15252.0
2023-10-09 12:45:00,198.51,198.53,198.35,198.53,6090.0,191.7555,191.7748,191.601,191.7748,6090.0
2023-10-09 12:50:00,198.53,198.65,198.52,198.55,2692.0,191.7748,191.8908,191.7652,191.7942,2692.0
2023-10-09 12:55:00,198.54,198.75,198.4,198.61,8827.0,191.7845,191.9874,191.6493,191.8521,8827.0
2023-10-09 13:00:00,198.66,198.67,198.42,198.63,6503.0,191.9004,191.9101,191.6686,191.8714,6503.0
2023-10-09 13:05:00,198.56,198.66,198.52,198.63,2777.0,191.8038,191.9004,191.7652,191.8714,2777.0
2023-10-09 13:10:00,198.68,198.74,198.62,198.73,2799.0,191.9197,191.9777,191.8618,191.968,2799.0
2023-10-09 13:15:00,198.74,198.94,198.66,198.71,5483.0,191.9777,192.1709,191.9004,191.9487,5483.0
2023-10-09 13:20:00,198.72,198.76,198.61,198.75,3683.0,191.9584,191.997,191.8521,191.9874,3683.0
2023-10-09 13:25:00,198.8,198.93,198.76,198.91,2190.0,192.0357,192.1612,191.997,192.1419,2190.0
2023-10-09 13:30:00,199.07,199.25,199.04,199.22,5306.0,192.2965,192.4703,192.2675,192.4414,5306.0
2023-10-09 13:35:00,199.25,199.38,199.14,199.36,3798.0,192.4703,192.5959,192.3641,192.5766,3798.0
2023-10-09 13:40:00,199.44,199.87,199.42,199.87,9398.0,192.6539,193.0692,192.6346,193.0692,9398.0
2023-10-09 13:45:00,199.93,200.19,199.92,200.05,15416.0,193.1272,193.3784,193.1175,193.2431,15416.0
2023-10-09 13:50:00,200.05,200.21,200.05,200.09,4562.0,193.2431,193.3977,193.2431,193.2818,4562.0
2023-10-09 13:55:00,200.09,200.15,199.96,200.11,10425.0,193.2818,193.3397,193.1562,193.3011,10425.0
2023-10-09 14:00:00,200.12,200.13,199.86,200.0,7340.0,193.3107,193.3204,193.0596,193.1948,7340.0
2023-10-09 14:05:00,200.11,200.36,200.1,200.32,7178.0,193.3011,193.5426,193.2914,193.5039,7178.0
2023-10-09 14:10:00,200.33,200.44,200.29,200.36,5411.0,193.5136,193.6199,193.475,193.5426,5411.0
2023-10-09 14:15:00,200.38,200.5,200.35,200.39,3584.0,193.5619,193.6778,193.5329,193.5716,3584.0
2023-10-09 14:20:00,200.42,200.42,200.16,200.36,11188.0,193.6005,193.6005,193.3494,193.5426,11188.0
2023-10-09 14:25:00,200.39,200.49,200.31,200.39,10621.0,193.5716,193.6682,193.4943,193.5716,10621.0
2023-10-09 14:30:00,200.37,200.39,200.11,200.13,4907.0,193.5522,193.5716,193.3011,193.3204,4907.0
2023-10-09 14:35:00,200.15,200.23,199.99,200.2,6672.0,193.3397,193.417,193.1852,193.388,6672.0
2023-10-09 14:40:00,200.23,200.68,200.23,200.53,7623.0,193.417,193.8517,193.417,193.7068,7623.0
2023-10-09 14:45:00,200.62,200.69,200.53,200.66,4317.0,193.7937,193.8613,193.7068,193.8324,4317.0
2023-10-09 14:50:00,200.67,200.75,200.58,200.73,12577.0,193.842,193.9193,193.7551,193.9,12577.0
2023-10-09 14:55:00,200.76,200.97,200.72,200.73,13071.0,193.929,194.1318,193.8903,193.9,13071.0
2023-10-09 15:00:00,200.78,200.95,200.64,200.87,28657.0,193.9483,194.1125,193.813,194.0352,28657.0
2023-10-09 15:05:00,200.86,200.9,200.66,200.76,9334.0,194.0256,194.0642,193.8324,193.929,9334.0
2023-10-09 15:10:00,200.74,200.77,200.6,200.61,14091.0,193.9096,193.9386,193.7744,193.7841,14091.0
2023-10-09 15:15:00,200.59,200.65,200.4,200.54,10175.0,193.7648,193.8227,193.5812,193.7165,10175.0
2023-10-09 15:20:00,200.48,200.59,200.32,200.41,15538.0,193.6585,193.7648,193.5039,193.5909,15538.0
2023-10-09 15:25:00,200.38,200.75,200.37,200.68,24857.0,193.5619,193.9193,193.5522,193.8517,24857.0
2023-10-09 15:30:00,200.65,200.65,200.45,200.47,14347.0,193.8227,193.8227,193.6295,193.6488,14347.0
2023-10-09 15:35:00,200.45,200.57,200.39,200.56,10397.0,193.6295,193.7454,193.5716,193.7358,10397.0
2023-10-09 15:40:00,200.53,200.65,200.49,200.62,16053.0,193.7068,193.8227,193.6682,193.7937,16053.0
2023-10-09 15:45:00,200.6,200.63,200.47,200.61,23502.0,193.7744,193.8034,193.6488,193.7841,23502.0
2023-10-09 15:50:00,200.59,200.65,200.46,200.59,23579.0,193.7648,193.8227,193.6392,193.7648,23579.0
2023-10-09 15:55:00,200.63,200.86,200.63,200.75,59738.0,193.8034,194.0256,193.8034,193.9193,59738.0
2023-10-10 09:30:00,201.26,201.26,200.74,200.93,21250.0,194.412,194.412,193.9096,194.0932,21250.0
2023-10-10 09:35:00,201.0,201.07,200.8,200.9,5776.0,194.1608,194.2284,193.9676,194.0642,5776.0
2023-10-10 09:40:00,200.95,201.02,200.58,200.65,10465.0,194.1125,194.1801,193.7551,193.8227,10465.0
2023-10-10 09:45:00,200.46,200.85,200.46,200.58,17316.0,193.6392,194.0159,193.6392,193.7551,17316.0
2023-10-10 09:50:00,200.61,200.78,200.27,200.57,11035.0,193.7841,193.9483,193.4556,193.7454,11035.0
2023-10-10 09:55:00,200.53,200.72,200.39,200.72,8970.0,193.7068,193.8903,193.5716,193.8903,8970.0
2023-10-10 10:00:00,200.87,201.88,200.87,201.84,11966.0,194.0352,195.0109,194.0352,194.9722,11966.0
2023-10-10 10:05:00,201.88,202.02,201.83,201.91,10267.0,195.0109,195.1461,194.9626,195.0398,10267.0
2023-10-10 10:10:00,201.95,202.27,201.93,202.24,36847.0,195.0785,195.3876,195.0592,195.3586,36847.0
2023-10-10 10:15:00,202.3,202.59,202.25,202.28,32239.0,195.4166,195.6967,195.3683,195.3972,32239.0
2023-10-10 10:20:00,202.27,202.41,202.23,202.4,12423.0,195.3876,195.5228,195.3489,195.5132,12423.0
2023-10-10 10:25:00,202.39,202.67,202.37,202.52,78236.0,195.5035,195.774,195.4842,195.6291,78236.0
2023-10-10 10:30:00,202.51,202.89,202.45,202.84,29899.0,195.6194,195.9865,195.5615,195.9382,29899.0
2023-10-10 10:35:00,202.91,202.92,202.55,202.56,29542.0,196.0058,196.0155,195.6581,195.6677,29542.0
2023-10-10 10:40:00,202.55,202.55,202.19,202.25,11839.0,195.6581,195.6581,195.3103,195.3683,11839.0
2023-10-10 10:45:00,202.27,202.3,202.07,202.14,14192.0,195.3876,195.4166,195.1944,195.262,14192.0
2023-10-10 10:50:00,202.14,202.42,202.14,202.33,12477.0,195.262,195.5325,195.262,195.4455,12477.0
2023-10-10 10:55:00,202.32,202.32,201.97,202.13,9864.0,195.4359,195.4359,195.0978,195.2524,9864.0
2023-10-10 11:00:00,202.15,202.52,202.13,202.5,6819.0,195.2717,195.6291,195.2524,195.6098,6819.0
2023-10-10 11:05:00,202.53,203.05,202.49,202.94,11258.0,195.6387,196.141,195.6001,196.0348,11258.0
2023-10-10 11:10:00,203.05,203.27,202.91,203.24,4866.0,196.141,196.3536,196.0058,196.3246,4866.0
2023-10-10 11:15:00,203.2,203.39,203.17,203.21,11725.0,196.2859,196.4695,196.257,196.2956,11725.0
2023-10-10 11:20:00,203.16,203.17,203.04,203.17,7381.0,196.2473,196.257,196.1314,196.257,7381.0
2023-10-10 11:25:00,203.17,203.25,202.95,203.09,9370.0,196.257,196.3342,196.0445,196.1797,9370.0
2023-10-10 11:30:00,203.13,203.19,203.06,203.19,11081.0,196.2183,196.2763,196.1507,196.2763,11081.0
2023-10-10 11:35:00,203.11,203.13,202.84,202.99,5599.0,196.199,196.2183,195.9382,196.0831,5599.0
2023-10-10 11:40:00,202.95,203.36,202.95,203.36,6222.0,196.0445,196.4405,196.0445,196.4405,6222.0
2023-10-10 11:45:00,203.33,203.37,203.25,203.31,4473.0,196.4115,196.4502,196.3342,196.3922,4473.0
2023-10-10 11:50:00,203.31,203.32,203.15,203.16,6312.0,196.3922,196.4019,196.2376,196.2473,6312.0
2023-10-10 11:55:00,203.16,203.32,203.13,203.32,5978.0,196.2473,196.4019,196.2183,196.4019,5978.0
2023-10-10 12:00:00,203.34,203.73,203.32,203.71,7368.0,196.4212,196.7979,196.4019,196.7786,7368.0
2023-10-10 12:05:00,203.68,203.68,203.5,203.65,6233.0,196.7496,196.7496,196.5757,196.7206,6233.0
2023-10-10 12:10:00,203.69,203.81,203.66,203.74,7019.0,196.7593,196.8752,196.7303,196.8076,7019.0
2023-10-10 12:15:00,203.65,203.69,203.56,203.68,6057.0,196.7206,196.7593,196.6337,196.7496,6057.0
2023-10-10 12:20:00,203.69,203.72,203.36,203.48,6870.0,196.7593,196.7883,196.4405,196.5564,6870.0
2023-10-10 12:25:00,203.51,203.62,203.45,203.61,6711.0,196.5854,196.6917,196.5274,196.682,6711.0
2023-10-10 12:30:00,203.62,203.74,203.57,203.72,7778.0,196.6917,196.8076,196.6434,196.7883,7778.0
2023-10-10 12:35:00,203.77,203.81,203.67,203.7,7762.0,196.8365,196.8752,196.74,196.7689,7762.0
2023-10-10 12:40:00,203.7,203.76,203.61,203.73,5436.0,196.7689,196.8269,196.682,196.7979,5436.0
2023-10-10 12:45:00,203.73,203.74,203.52,203.52,10692.0,196.7979,196.8076,196.5951,196.5951,10692.0
2023-10-10 12:50:00,203.49,203.6,203.46,203.55,8028.0,196.5661,196.6723,196.5371,196.624,8028.0
2023-10-10 12:55:00,203.53,203.64,203.42,203.61,22474.0,196.6047,196.711,196.4985,196.682,22474.0
2023-10-10 13:00:00,203.59,203.59,203.04,203.04,10193.0,196.6627,196.6627,196.1314,196.1314,10193.0
2023-10-10 13:05:00,203.0,203.04,202.62,202.75,12341.0,196.0927,196.1314,195.7257,195.8513,12341.0
2023-10-10 13:10:00,202.76,202.88,202.64,202.77,6365.0,195.8609,195.9768,195.745,195.8706,6365.0
2023-10-10 13:15:00,202.73,203.11,202.64,203.06,11043.0,195.8319,196.199,195.745,196.1507,11043.0
2023-10-10 13:20:00,203.06,203.24,202.99,203.04,8635.0,196.1507,196.3246,196.0831,196.1314,8635.0
2023-10-10 13:25:00,203.09,203.1,202.92,203.1,6466.0,196.1797,196.1893,196.0155,196.1893,6466.0
2023-10-10 13:30:00,203.08,203.32,203.0,203.16,8110.0,196.17,196.4019,196.0927,196.2473,8110.0
2023-10-10 13:35:00,203.2,203.49,203.16,203.44,6446.0,196.2859,196.5661,196.2473,196.5178,6446.0
2023-10-10 13:40:00,203.49,203.67,203.44,203.64,10358.0,196.5661,196.74,196.5178,196.711,10358.0
2023-10-10 13:45:00,203.67,203.7,203.53,203.59,8694.0,196.74,196.7689,196.6047,196.6627,8694.0
2023-10-10 13:50:00,203.54,203.63,203.25,203.53,16536.0,196.6144,196.7013,196.3342,196.6047,16536.0
2023-10-10 13:55:00,203.54,203.66,203.47,203.54,6308.0,196.6144,196.7303,196.5468,196.6144,6308.0
2023-10-10 14:00:00,203.5,203.58,203.42,203.58,10421.0,196.5757,196.653,196.4985,196.653,10421.0
2023-10-10 14:05:00,203.53,203.54,203.36,203.36,11670.0,196.6047,196.6144,196.4405,196.4405,11670.0
2023-10-10 14:10:00,203.37,203.43,203.15,203.15,16806.0,196.4502,196.5081,196.2376,196.2376,16806.0
2023-10-10 14:15:00,203.12,203.24,203.02,203.24,15292.0,196.2087,196.3246,196.1121,196.3246,15292.0
2023-10-10 14:20:00,203.25,203.27,202.96,202.96,9096.0,196.3342,196.3536,196.0541,196.0541,9096.0
2023-10-10 14:25:00,202.95,203.28,202.82,203.24,11101.0,196.0445,196.3632,195.9189,196.3246,11101.0
2023-10-10 14:30:00,203.25,203.42,203.24,203.36,10800.0,196.3342,196.4985,196.3246,196.4405,10800.0
2023-10-10 14:35:00,203.38,203.44,203.05,203.24,11975.0,196.4598,196.5178,196.141,196.3246,11975.0
2023-10-10 14:40:00,203.26,203.39,203.16,203.37,6324.0,196.3439,196.4695,196.2473,196.4502,6324.0
2023-10-10 14:45:00,203.38,203.55,203.29,203.29,13801.0,196.4598,196.624,196.3729,196.3729,13801.0
2023-10-10 14:50:00,203.28,203.28,202.91,202.91,12521.0,196.3632,196.3632,196.0058,196.0058,12521.0
2023-10-10 14:55:00,202.88,202.99,202.8,202.99,9229.0,195.9768,196.0831,195.8996,196.0831,9229.0
2023-10-10 15:00:00,203.0,203.03,202.81,203.03,10280.0,196.0927,196.1217,195.9092,196.1217,10280.0
2023-10-10 15:05:00,203.01,203.09,202.92,203.03,16317.0,196.1024,196.1797,196.0155,196.1217,16317.0
2023-10-10 15:10:00,203.03,203.09,202.97,203.05,15034.0,196.1217,196.1797,196.0638,196.141,15034.0
2023-10-10 15:15:00,203.02,203.05,202.86,202.87,10512.0,196.1121,196.141,195.9575,195.9672,10512.0
2023-10-10 15:20:00,202.83,202.83,202.59,202.67,12386.0,195.9285,195.9285,195.6967,195.774,12386.0
2023-10-10 15:25:00,202.65,202.72,202.59,202.66,14076.0,195.7547,195.8223,195.6967,195.7643,14076.0
2023-10-10 15:30:00,202.64,202.72,202.57,202.64,18976.0,195.745,195.8223,195.6774,195.745,18976.0
2023-10-10 15:35:00,202.61,202.62,202.24,202.26,20185.0,195.716,195.7257,195.3586,195.3779,20185.0
2023-10-10 15:40:00,202.27,202.56,202.26,202.48,25299.0,195.3876,195.6677,195.3779,195.5904,25299.0
2023-10-10 15:45:00,202.49,202.75,202.43,202.75,30768.0,195.6001,195.8513,195.5421,195.8513,30768.0
2023-10-10 15:50:00,202.75,202.77,202.45,202.5,47291.0,195.8513,195.8706,195.5615,195.6098,47291.0
2023-10-10 15:55:00,202.53,202.79,202.48,202.77,127181.0,195.6387,195.8899,195.5904,195.8706,127181.0
2023-10-11 09:30:00,203.79,204.13,203.66,204.02,20708.0,196.8559,197.1843,196.7303,197.078,20708.0
2023-10-11 09:35:00,203.84,204.0,203.08,203.08,9570.0,196.9042,197.0587,196.17,196.17,9570.0
2023-10-11 09:40:00,203.08,203.23,202.44,203.18,29950.0,196.17,196.3149,195.5518,196.2666,29950.0
2023-10-11 09:45:00,203.08,203.15,202.53,202.66,17388.0,196.17,196.2376,195.6387,195.7643,17388.0
2023-10-11 09:50:00,202.57,202.68,201.77,202.01,36552.0,195.6774,195.7836,194.9046,195.1364,36552.0
2023-10-11 09:55:00,201.9,202.09,201.69,201.75,26539.0,195.0302,195.2137,194.8273,194.8853,26539.0
2023-10-11 10:00:00,201.75,202.07,201.58,201.88,16801.0,194.8853,195.1944,194.7211,195.0109,16801.0
2023-10-11 10:05:00,201.94,202.31,201.8,201.8,15646.0,195.0688,195.4262,194.9336,194.9336,15646.0
2023-10-11 10:10:00,201.78,201.95,201.47,201.78,17869.0,194.9143,195.0785,194.6148,194.9143,17869.0
2023-10-11 10:15:00,201.75,201.76,201.47,201.63,9257.0,194.8853,194.8949,194.6148,194.7694,9257.0
2023-10-11 10:20:00,201.63,201.7,201.27,201.27,6381.0,194.7694,194.837,194.4216,194.4216,6381.0
2023-10-11 10:25:00,201.24,201.56,200.94,201.48,12702.0,194.3926,194.7017,194.1028,194.6245,12702.0
2023-10-11 10:30:00,201.55,201.62,201.44,201.58,5681.0,194.6921,194.7597,194.5858,194.7211,5681.0
2023-10-11 10:35:00,201.6,201.63,201.35,201.38,19148.0,194.7404,194.7694,194.4989,194.5279,19148.0
2023-10-11 10:40:00,201.38,201.47,201.21,201.45,8925.0,194.5279,194.6148,194.3637,194.5955,8925.0
2023-10-11 10:45:00,201.47,201.63,201.23,201.63,7843.0,194.6148,194.7694,194.383,194.7694,7843.0
2023-10-11 10:50:00,201.7,201.98,201.68,201.8,9262.0,194.837,195.1075,194.8177,194.9336,9262.0
2023-10-11 10:55:00,201.72,201.8,201.58,201.8,4238.0,194.8563,194.9336,194.7211,194.9336,4238.0
2023-10-11 11:00:00,201.78,202.1,201.71,202.1,9213.0,194.9143,195.2234,194.8466,195.2234,9213.0
2023-10-11 11:05:00,202.01,202.03,201.75,201.75,5883.0,195.1364,195.1558,194.8853,194.8853,5883.0
2023-10-11 11:10:00,201.81,201.83,201.52,201.6,16708.0,194.9432,194.9626,194.6631,194.7404,16708.0
2023-10-11 11:15:00,201.55,201.64,201.26,201.33,40684.0,194.6921,194.779,194.412,194.4796,40684.0
2023-10-11 11:20:00,201.28,201.46,201.2,201.33,19521.0,194.4313,194.6051,194.354,194.4796,19521.0
2023-10-11 11:25:00,201.29,201.3,200.96,200.97,17801.0,194.4409,194.4506,194.1222,194.1318,17801.0
2023-10-11 11:30:00,201.0,201.4,201.0,201.33,17675.0,194.1608,194.5472,194.1608,194.4796,17675.0
2023-10-11 11:35:00,201.31,201.42,201.16,201.27,19442.0,194.4603,194.5665,194.3154,194.4216,19442.0
2023-10-11 11:40:00,201.3,201.31,201.1,201.1,26606.0,194.4506,194.4603,194.2574,194.2574,26606.0
2023-10-11 11:45:00,201.1,201.46,201.1,201.4,14114.0,194.2574,194.6051,194.2574,194.5472,14114.0
2023-10-11 11:50:00,201.45,201.82,201.39,201.72,24428.0,194.5955,194.9529,194.5375,194.8563,24428.0
2023-10-11 11:55:00,201.7,201.82,201.67,201.72,46923.0,194.837,194.9529,194.808,194.8563,46923.0
2023-10-11 12:00:00,201.73,201.94,201.69,201.82,29317.0,194.866,195.0688,194.8273,194.9529,29317.0
2023-10-11 12:05:00,201.85,201.96,201.76,201.94,26922.0,194.9819,195.0881,194.8949,195.0688,26922.0
2023-10-11 12:10:00,201.96,202.04,201.75,201.75,8280.0,195.0881,195.1654,194.8853,194.8853,8280.0
2023-10-11 12:15:00,201.75,201.78,201.51,201.65,5056.0,194.8853,194.9143,194.6534,194.7887,5056.0
2023-10-11 12:20:00,201.69,201.79,201.59,201.59,4725.0,194.8273,194.9239,194.7307,194.7307,4725.0
2023-10-11 12:25:00,201.55,201.61,201.46,201.58,13155.0,194.6921,194.75,194.6051,194.7211,13155.0
2023-10-11 12:30:00,201.57,201.89,201.53,201.81,6856.0,194.7114,195.0205,194.6728,194.9432,6856.0
2023-10-11 12:35:00,201.84,202.15,201.8,202.15,5428.0,194.9722,195.2717,194.9336,195.2717,5428.0
2023-10-11 12:40:00,202.1,202.26,202.08,202.26,6831.0,195.2234,195.3779,195.2041,195.3779,6831.0
2023-10-11 12:45:00,202.29,202.38,202.21,202.35,10564.0,195.4069,195.4938,195.3296,195.4649,10564.0
2023-10-11 12:50:00,202.38,202.45,202.33,202.39,6896.0,195.4938,195.5615,195.4455,195.5035,6896.0
2023-10-11 12:55:00,202.36,202.58,202.28,202.52,8290.0,195.4745,195.687,195.3972,195.6291,8290.0
2023-10-11 13:00:00,202.49,202.53,202.36,202.37,7481.0,195.6001,195.6387,195.4745,195.4842,7481.0
2023-10-11 13:05:00,202.37,202.44,202.29,202.43,34830.0,195.4842,195.5518,195.4069,195.5421,34830.0
2023-10-11 13:10:00,202.43,202.46,202.35,202.43,8306.0,195.5421,195.5711,195.4649,195.5421,8306.0
2023-10-11 13:15:00,202.43,202.43,202.09,202.14,22496.0,195.5421,195.5421,195.2137,195.262,22496.0
2023-10-11 13:20:00,202.14,202.21,201.96,202.11,10975.0,195.262,195.3296,195.0881,195.233,10975.0
2023-10-11 13:25:00,202.11,202.18,202.03,202.17,6234.0,195.233,195.3006,195.1558,195.291,6234.0
2023-10-11 13:30:00,202.13,202.13,201.93,201.93,5628.0,195.2524,195.2524,195.0592,195.0592,5628.0
2023-10-11 13:35:00,201.9,201.94,201.77,201.91,8021.0,195.0302,195.0688,194.9046,195.0398,8021.0
2023-10-11 13:40:00,201.91,201.97,201.86,201.89,3731.0,195.0398,195.0978,194.9915,195.0205,3731.0
2023-10-11 13:45:00,201.88,201.93,201.77,201.81,5030.0,195.0109,195.0592,194.9046,194.9432,5030.0
2023-10-11 13:50:00,201.8,202.2,201.78,202.16,15778.0,194.9336,195.32,194.9143,195.2813,15778.0
2023-10-11 13:55:00,202.14,202.16,202.06,202.13,9837.0,195.262,195.2813,195.1847,195.2524,9837.0
2023-10-11 14:00:00,202.16,202.36,202.08,202.09,9171.0,195.2813,195.4745,195.2041,195.2137,9171.0
2023-10-11 14:05:00,202.03,202.16,201.98,202.04,5860.0,195.1558,195.2813,195.1075,195.1654,5860.0
2023-10-11 14:10:00,202.0,202.16,201.91,201.97,7460.0,195.1268,195.2813,195.0398,195.0978,7460.0
2023-10-11 14:15:00,201.99,202.26,201.99,202.22,6571.0,195.1171,195.3779,195.1171,195.3393,6571.0
2023-10-11 14:20:00,202.26,202.62,202.26,202.56,21685.0,195.3779,195.7257,195.3779,195.6677,21685.0
2023-10-11 14:25:00,202.58,202.69,202.43,202.47,11007.0,195.687,195.7933,195.5421,195.5808,11007.0
2023-10-11 14:30:00,202.54,202.8,202.53,202.74,11020.0,195.6484,195.8996,195.6387,195.8416,11020.0
2023-10-11 14:35:00,202.74,202.85,202.65,202.69,5514.0,195.8416,195.9479,195.7547,195.7933,5514.0
2023-10-11 14:40:00,202.65,202.67,202.44,202.57,11731.0,195.7547,195.774,195.5518,195.6774,11731.0
2023-10-11 14:45:00,202.57,202.66,202.45,202.62,7670.0,195.6774,195.7643,195.5615,195.7257,7670.0
2023-10-11 14:50:00,202.65,202.71,202.61,202.7,6831.0,195.7547,195.8126,195.716,195.803,6831.0
2023-10-11 14:55:00,202.7,202.74,202.58,202.65,6108.0,195.803,195.8416,195.687,195.7547,6108.0
2023-10-11 15:00:00,202.65,202.9,202.63,202.84,6040.0,195.7547,195.9962,195.7353,195.9382,6040.0
2023-10-11 15:05:00,202.8,202.81,202.57,202.67,5048.0,195.8996,195.9092,195.6774,195.774,5048.0
2023-10-11 15:10:00,202.68,202.7,202.5,202.5,8580.0,195.7836,195.803,195.6098,195.6098,8580.0
2023-10-11 15:15:00,202.51,202.58,202.47,202.58,5453.0,195.6194,195.687,195.5808,195.687,5453.0
2023-10-11 15:20:00,202.6,202.7,202.53,202.68,10964.0,195.7064,195.803,195.6387,195.7836,10964.0
2023-10-11 15:25:00,202.68,202.85,202.61,202.78,9743.0,195.7836,195.9479,195.716,195.8802,9743.0
2023-10-11 15:30:00,202.77,202.86,202.62,202.67,14231.0,195.8706,195.9575,195.7257,195.774,14231.0
2023-10-11 15:35:00,202.62,202.85,202.55,202.83,21417.0,195.7257,195.9479,195.6581,195.9285,21417.0
2023-10-11 15:40:00,202.83,203.11,202.71,203.08,19799.0,195.9285,196.199,195.8126,196.17,19799.0
2023-10-11 15:45:00,203.06,203.29,202.85,202.85,27843.0,196.1507,196.3729,195.9479,195.9479,27843.0
2023-10-11 15:50:00,202.9,203.34,202.89,203.29,45573.0,195.9962,196.4212,195.9865,196.3729,45573.0
2023-10-11 15:55:00,203.29,203.46,203.0,203.36,138484.0,196.3729,196.5371,196.0927,196.4405,138484.0
2023-10-12 09:30:00,203.3,203.5,201.07,201.29,34397.0,196.3825,196.5757,194.2284,194.4409,34397.0
2023-10-12 09:35:00,201.31,201.73,200.88,201.21,5985.0,194.4603,194.866,194.0449,194.3637,5985.0
2023-10-12 09:40:00,201.34,201.35,200.36,200.37,11766.0,194.4892,194.4989,193.5426,193.5522,11766.0
2023-10-12 09:45:00,200.63,201.03,200.01,200.1,12922.0,193.8034,194.1898,193.2045,193.2914,12922.0
2023-10-12 09:50:00,200.08,200.2,199.8,199.91,12895.0,193.2721,193.388,193.0016,193.1079,12895.0
2023-10-12 09:55:00,199.86,200.15,199.52,199.58,11384.0,193.0596,193.3397,192.7312,192.7891,11384.0
2023-10-12 10:00:00,199.58,199.63,199.06,199.37,30119.0,192.7891,192.8374,192.2868,192.5863,30119.0
2023-10-12 10:05:00,199.29,199.72,199.2,199.66,15946.0,192.509,192.9244,192.422,192.8664,15946.0
2023-10-12 10:10:00,199.66,199.98,199.57,199.71,21906.0,192.8664,193.1755,192.7795,192.9147,21906.0
2023-10-12 10:15:00,199.75,199.75,199.45,199.65,12396.0,192.9533,192.9533,192.6635,192.8567,12396.0
2023-10-12 10:20:00,199.62,199.7,199.39,199.39,7310.0,192.8278,192.905,192.6056,192.6056,7310.0
2023-10-12 10:25:00,199.38,199.71,199.02,199.1,12948.0,192.5959,192.9147,192.2482,192.3254,12948.0
2023-10-12 10:30:00,199.05,199.12,198.68,198.78,20573.0,192.2772,192.3448,191.9197,192.0163,20573.0
2023-10-12 10:35:00,198.72,198.79,198.47,198.48,9552.0,191.9584,192.026,191.7169,191.7265,9552.0
2023-10-12 10:40:00,198.47,198.54,198.27,198.29,12369.0,191.7169,191.7845,191.5237,191.543,12369.0
2023-10-12 10:45:00,198.28,198.87,198.26,198.86,27492.0,191.5334,192.1033,191.514,192.0936,27492.0
2023-10-12 10:50:00,198.82,198.82,198.29,198.43,12752.0,192.055,192.055,191.543,191.6782,12752.0
2023-10-12 10:55:00,198.38,198.7,198.37,198.55,14085.0,191.6299,191.9391,191.6203,191.7942,14085.0
2023-10-12 11:00:00,198.6,198.74,198.23,198.31,12361.0,191.8425,191.9777,191.4851,191.5623,12361.0
2023-10-12 11:05:00,198.3,198.51,198.1,198.28,6484.0,191.5527,191.7555,191.3595,191.5334,6484.0
2023-10-12 11:10:00,198.24,198.56,198.24,198.5,7223.0,191.4947,191.8038,191.4947,191.7459,7223.0
2023-10-12 11:15:00,198.51,198.56,198.36,198.56,13919.0,191.7555,191.8038,191.6106,191.8038,13919.0
2023-10-12 11:20:00,198.5,198.74,198.24,198.63,8693.0,191.7459,191.9777,191.4947,191.8714,8693.0
2023-10-12 11:25:00,198.63,198.88,198.58,198.74,9758.0,191.8714,192.1129,191.8231,191.9777,9758.0
2023-10-12 11:30:00,198.71,199.19,198.67,199.15,7688.0,191.9487,192.4124,191.9101,192.3737,7688.0
2023-10-12 11:35:00,199.09,199.1,198.92,199.05,4787.0,192.3158,192.3254,192.1516,192.2772,4787.0
2023-10-12 11:40:00,199.09,199.09,198.88,198.96,3582.0,192.3158,192.3158,192.1129,192.1902,3582.0
2023-10-12 11:45:00,198.91,199.18,198.91,199.18,2583.0,192.1419,192.4027,192.1419,192.4027,2583.0
2023-10-12 11:50:00,199.18,199.54,199.17,199.54,14294.0,192.4027,192.7505,192.3931,192.7505,14294.0
2023-10-12 11:55:00,199.55,199.79,199.48,199.76,10138.0,192.7601,192.992,192.6925,192.963,10138.0
2023-10-12 12:00:00,199.85,200.02,199.41,199.45,11233.0,193.0499,193.2141,192.6249,192.6635,11233.0
2023-10-12 12:05:00,199.45,199.81,199.43,199.73,9820.0,192.6635,193.0113,192.6442,192.934,9820.0
2023-10-12 12:10:00,199.75,199.8,199.67,199.72,7162.0,192.9533,193.0016,192.8761,192.9244,7162.0
2023-10-12 12:15:00,199.76,200.1,199.76,200.08,10864.0,192.963,193.2914,192.963,193.2721,10864.0
2023-10-12 12:20:00,200.1,200.31,200.02,200.2,11038.0,193.2914,193.4943,193.2141,193.388,11038.0
2023-10-12 12:25:00,200.23,200.35,200.07,200.34,13312.0,193.417,193.5329,193.2624,193.5233,13312.0
2023-10-12 12:30:00,200.33,200.33,200.0,200.01,11235.0,193.5136,193.5136,193.1948,193.2045,11235.0
2023-10-12 12:35:00,200.0,200.4,200.0,200.4,19436.0,193.1948,193.5812,193.1948,193.5812,19436.0
2023-10-12 12:40:00,200.38,200.51,200.22,200.33,16328.0,193.5619,193.6875,193.4073,193.5136,16328.0
2023-10-12 12:45:00,200.32,200.34,200.09,200.14,14064.0,193.5039,193.5233,193.2818,193.3301,14064.0
2023-10-12 12:50:00,200.15,200.19,199.96,200.06,16462.0,193.3397,193.3784,193.1562,193.2528,16462.0
2023-10-12 12:55:00,200.06,200.07,199.7,199.92,15521.0,193.2528,193.2624,192.905,193.1175,15521.0
2023-10-12 13:00:00,199.93,199.93,199.19,199.33,14070.0,193.1272,193.1272,192.4124,192.5476,14070.0
2023-10-12 13:05:00,199.25,199.25,198.78,198.94,9906.0,192.4703,192.4703,192.0163,192.1709,9906.0
2023-10-12 13:10:00,198.89,198.89,198.65,198.7,5110.0,192.1226,192.1226,191.8908,191.9391,5110.0
2023-10-12 13:15:00,198.7,198.89,198.69,198.87,6750.0,191.9391,192.1226,191.9294,192.1033,6750.0
2023-10-12 13:20:00,198.91,198.91,198.68,198.68,3044.0,192.1419,192.1419,191.9197,191.9197,3044.0
2023-10-12 13:25:00,198.72,198.8,198.1,198.19,18999.0,191.9584,192.0357,191.3595,191.4464,18999.0
2023-10-12 13:30:00,198.06,198.33,198.01,198.09,18923.0,191.3208,191.5816,191.2725,191.3498,18923.0
2023-10-12 13:35:00,198.17,198.19,197.92,197.92,18969.0,191.4271,191.4464,191.1856,191.1856,18969.0
2023-10-12 13:40:00,197.92,198.02,197.64,197.64,11390.0,191.1856,191.2822,190.9151,190.9151,11390.0
2023-10-12 13:45:00,197.66,197.87,197.62,197.83,10178.0,190.9344,191.1373,190.8958,191.0987,10178.0
2023-10-12 13:50:00,197.88,197.89,197.65,197.65,8476.0,191.147,191.1566,190.9248,190.9248,8476.0
2023-10-12 13:55:00,197.66,197.66,197.25,197.28,9869.0,190.9344,190.9344,190.5384,190.5674,9869.0
2023-10-12 14:00:00,197.33,197.42,197.01,197.01,12678.0,190.6157,190.7026,190.3066,190.3066,12678.0
2023-10-12 14:05:00,197.01,197.14,196.84,196.84,13008.0,190.3066,190.4321,190.1423,190.1423,13008.0
2023-10-12 14:10:00,196.82,196.94,196.76,196.86,12341.0,190.123,190.2389,190.0651,190.1617,12341.0
2023-10-12 14:15:00,196.89,197.02,196.8,196.93,10542.0,190.1906,190.3162,190.1037,190.2293,10542.0
2023-10-12 14:20:00,196.97,197.6,196.96,197.54,23663.0,190.2679,190.8765,190.2583,190.8185,23663.0
2023-10-12 14:25:00,197.54,197.54,197.14,197.34,10685.0,190.8185,190.8185,190.4321,190.6253,10685.0
2023-10-12 14:30:00,197.28,197.5,197.15,197.34,10124.0,190.5674,190.7799,190.4418,190.6253,10124.0
2023-10-12 14:35:00,197.35,197.38,196.98,197.15,12027.0,190.635,190.664,190.2776,190.4418,12027.0
2023-10-12 14:40:00,197.19,197.2,196.98,197.09,8780.0,190.4804,190.4901,190.2776,190.3838,8780.0
2023-10-12 14:45:00,197.08,197.27,196.95,197.26,8902.0,190.3742,190.5577,190.2486,190.5481,8902.0
2023-10-12 14:50:00,197.22,197.55,197.19,197.34,55476.0,190.5094,190.8282,190.4804,190.6253,55476.0
2023-10-12 14:55:00,197.34,197.46,197.19,197.22,10924.0,190.6253,190.7413,190.4804,190.5094,10924.0
2023-10-12 15:00:00,197.2,197.42,197.17,197.36,10023.0,190.4901,190.7026,190.4611,190.6447,10023.0
2023-10-12 15:05:00,197.37,197.37,197.13,197.29,13051.0,190.6543,190.6543,190.4225,190.577,13051.0
2023-10-12 15:10:00,197.26,197.31,197.08,197.22,18608.0,190.5481,190.5964,190.3742,190.5094,18608.0
2023-10-12 15:15:00,197.18,197.36,197.09,197.31,16309.0,190.4708,190.6447,190.3838,190.5964,16309.0
2023-10-12 15:20:00,197.28,197.34,196.96,197.0,15545.0,190.5674,190.6253,190.2583,190.2969,15545.0
2023-10-12 15:25:00,197.0,197.0,196.82,196.88,21035.0,190.2969,190.2969,190.123,190.181,21035.0
2023-10-12 15:30:00,196.88,197.28,196.84,197.03,21848.0,190.181,190.5674,190.1423,190.3259,21848.0
2023-10-12 15:35:00,197.05,197.29,197.02,197.28,33206.0,190.3452,190.577,190.3162,190.5674,33206.0
2023-10-12 15:40:00,197.26,197.28,196.95,196.99,28096.0,190.5481,190.5674,190.2486,190.2872,28096.0
2023-10-12 15:45:00,197.0,197.21,196.98,197.21,41966.0,190.2969,190.4998,190.2776,190.4998,41966.0
2023-10-12 15:50:00,197.2,197.52,197.1,197.17,62861.0,190.4901,190.7992,190.3935,190.4611,62861.0
2023-10-12 15:55:00,197.18,197.31,196.87,196.92,147627.0,190.4708,190.5964,190.1713,190.2196,147627.0
2023-10-13 09:30:00,197.02,197.49,197.02,197.17,22951.0,190.3162,190.7702,190.3162,190.4611,22951.0
2023-10-13 09:35:00,196.91,197.25,196.5,197.21,10224.0,190.21,190.5384,189.8139,190.4998,10224.0
2023-10-13 09:40:00,197.41,197.86,197.33,197.36,9071.0,190.693,191.1276,190.6157,190.6447,9071.0
2023-10-13 09:45:00,197.21,197.38,196.8,197.25,10655.0,190.4998,190.664,190.1037,190.5384,10655.0
2023-10-13 09:50:00,197.23,197.95,197.21,197.52,25841.0,190.5191,191.2146,190.4998,190.7992,25841.0
2023-10-13 09:55:00,197.63,197.81,197.25,197.77,24597.0,190.9055,191.0793,190.5384,191.0407,24597.0
2023-10-13 10:00:00,197.63,197.74,197.0,197.18,18999.0,190.9055,191.0117,190.2969,190.4708,18999.0
2023-10-13 10:05:00,197.27,197.28,196.84,197.03,14698.0,190.5577,190.5674,190.1423,190.3259,14698.0
2023-10-13 10:10:00,196.97,196.99,196.69,196.84,11210.0,190.2679,190.2872,189.9975,190.1423,11210.0
2023-10-13 10:15:00,196.8,197.03,196.71,196.98,11771.0,190.1037,190.3259,190.0168,190.2776,11771.0
2023-10-13 10:20:00,196.96,197.32,196.96,197.16,13943.0,190.2583,190.606,190.2583,190.4515,13943.0
2023-10-13 10:25:00,197.22,197.43,197.08,197.08,11310.0,190.5094,190.7123,190.3742,190.3742,11310.0
2023-10-13 10:30:00,197.01,197.47,196.93,197.47,9858.0,190.3066,190.7509,190.2293,190.7509,9858.0
2023-10-13 10:35:00,197.46,197.46,196.77,196.77,11699.0,190.7413,190.7413,190.0747,190.0747,11699.0
2023-10-13 10:40:00,196.75,197.04,196.6,196.92,11475.0,190.0554,190.3355,189.9105,190.2196,11475.0
2023-10-13 10:45:00,196.87,197.02,196.59,196.62,14033.0,190.1713,190.3162,189.9009,189.9298,14033.0
2023-10-13 10:50:00,196.7,196.7,195.91,196.09,15015.0,190.0071,190.0071,189.244,189.4179,15015.0
2023-10-13 10:55:00,196.12,196.22,195.9,196.0,12638.0,189.4468,189.5434,189.2343,189.3309,12638.0
2023-10-13 11:00:00,195.97,196.04,195.89,195.89,10971.0,189.302,189.3696,189.2247,189.2247,10971.0
2023-10-13 11:05:00,195.78,195.99,195.63,195.99,8898.0,189.1184,189.3213,188.9735,189.3213,8898.0
2023-10-13 11:10:00,196.04,196.12,195.88,196.12,16140.0,189.3696,189.4468,189.215,189.4468,16140.0
2023-10-13 11:15:00,196.06,196.39,196.03,196.28,12896.0,189.3889,189.7077,189.3599,189.6014,12896.0
2023-10-13 11:20:00,196.24,196.36,196.09,196.14,8056.0,189.5628,189.6787,189.4179,189.4662,8056.0
2023-10-13 11:25:00,196.19,196.2,195.76,196.11,10145.0,189.5145,189.5241,189.0991,189.4372,10145.0
2023-10-13 11:30:00,196.09,196.23,195.96,196.17,7029.0,189.4179,189.5531,189.2923,189.4951,7029.0
2023-10-13 11:35:00,196.19,196.35,196.15,196.19,7393.0,189.5145,189.669,189.4758,189.5145,7393.0
2023-10-13 11:40:00,196.2,196.3,196.04,196.04,11535.0,189.5241,189.6207,189.3696,189.3696,11535.0
2023-10-13 11:45:00,196.03,196.18,195.94,196.0,8714.0,189.3599,189.5048,189.273,189.3309,8714.0
2023-10-13 11:50:00,195.98,196.01,195.6,195.6,4975.0,189.3116,189.3406,188.9445,188.9445,4975.0
2023-10-13 11:55:00,195.62,195.62,195.33,195.42,7732.0,188.9639,188.9639,188.6837,188.7707,7732.0
2023-10-13 12:00:00,195.41,195.64,195.27,195.59,13640.0,188.761,188.9832,188.6258,188.9349,13640.0
2023-10-13 12:05:00,195.64,195.82,195.63,195.75,7115.0,188.9832,189.1571,188.9735,189.0894,7115.0
2023-10-13 12:10:00,195.66,195.81,195.65,195.65,6701.0,189.0025,189.1474,188.9928,188.9928,6701.0
2023-10-13 12:15:00,195.58,196.01,195.58,195.98,9249.0,188.9252,189.3406,188.9252,189.3116,9249.0
2023-10-13 12:20:00,195.97,196.18,195.97,196.13,12184.0,189.302,189.5048,189.302,189.4565,12184.0
2023-10-13 12:25:00,196.09,196.41,195.95,196.41,9357.0,189.4179,189.727,189.2826,189.727,9357.0
2023-10-13 12:30:00,196.4,196.61,196.15,196.58,21929.0,189.7173,189.9202,189.4758,189.8912,21929.0
2023-10-13 12:35:00,196.62,196.62,196.21,196.26,18468.0,189.9298,189.9298,189.5338,189.5821,18468.0
2023-10-13 12:40:00,196.31,196.51,196.25,196.35,7868.0,189.6304,189.8236,189.5724,189.669,7868.0
2023-10-13 12:45:00,196.34,196.4,196.18,196.22,6632.0,189.6594,189.7173,189.5048,189.5434,6632.0
2023-10-13 12:50:00,196.19,196.21,195.72,195.98,10579.0,189.5145,189.5338,189.0605,189.3116,10579.0
2023-10-13 12:55:00,195.96,196.1,195.96,196.05,5891.0,189.2923,189.4275,189.2923,189.3792,5891.0
2023-10-13 13:00:00,196.03,196.14,195.96,195.96,5456.0,189.3599,189.4662,189.2923,189.2923,5456.0
2023-10-13 13:05:00,195.85,195.95,195.59,195.74,8948.0,189.186,189.2826,188.9349,189.0798,8948.0
2023-10-13 13:10:00,195.73,195.77,195.24,195.25,13639.0,189.0701,189.1088,188.5968,188.6064,13639.0
2023-10-13 13:15:00,195.27,195.54,195.14,195.45,12704.0,188.6258,188.8866,188.5002,188.7996,12704.0
2023-10-13 13:20:00,195.45,195.74,195.45,195.54,7541.0,188.7996,189.0798,188.7996,188.8866,7541.0
2023-10-13 13:25:00,195.57,195.62,195.19,195.32,10545.0,188.9156,188.9639,188.5485,188.6741,10545.0
2023-10-13 13:30:00,195.32,195.43,195.15,195.32,5188.0,188.6741,188.7803,188.5099,188.6741,5188.0
2023-10-13 13:35:00,195.32,195.38,195.24,195.36,6386.0,188.6741,188.732,188.5968,188.7127,6386.0
2023-10-13 13:40:00,195.33,196.32,195.33,196.06,15124.0,188.6837,189.64,188.6837,189.3889,15124.0
2023-10-13 13:45:00,196.1,196.14,195.87,195.99,6098.0,189.4275,189.4662,189.2054,189.3213,6098.0
2023-10-13 13:50:00,196.0,196.19,195.96,196.17,21680.0,189.3309,189.5145,189.2923,189.4951,21680.0
2023-10-13 13:55:00,196.14,196.32,196.09,196.09,12598.0,189.4662,189.64,189.4179,189.4179,12598.0
2023-10-13 14:00:00,196.05,196.05,195.77,195.86,15844.0,189.3792,189.3792,189.1088,189.1957,15844.0
2023-10-13 14:05:00,195.74,196.26,195.74,196.03,13243.0,189.0798,189.5821,189.0798,189.3599,13243.0
2023-10-13 14:10:00,196.02,196.14,195.93,196.02,13662.0,189.3502,189.4662,189.2633,189.3502,13662.0
2023-10-13 14:15:00,196.02,196.1,195.85,195.98,5959.0,189.3502,189.4275,189.186,189.3116,5959.0
2023-10-13 14:20:00,196.01,196.08,195.83,195.93,15188.0,189.3406,189.4082,189.1667,189.2633,15188.0
2023-10-13 14:25:00,195.92,196.01,195.74,196.0,14280.0,189.2537,189.3406,189.0798,189.3309,14280.0
2023-10-13 14:30:00,196.02,196.26,196.02,196.17,11417.0,189.3502,189.5821,189.3502,189.4951,11417.0
2023-10-13 14:35:00,196.17,196.18,195.59,195.59,13765.0,189.4951,189.5048,188.9349,188.9349,13765.0
2023-10-13 14:40:00,195.53,195.7,195.37,195.38,6888.0,188.8769,189.0411,188.7224,188.732,6888.0
2023-10-13 14:45:00,195.37,195.46,195.17,195.36,12581.0,188.7224,188.8093,188.5292,188.7127,12581.0
2023-10-13 14:50:00,195.31,195.59,195.3,195.57,11843.0,188.6644,188.9349,188.6547,188.9156,11843.0
2023-10-13 14:55:00,195.56,195.87,195.46,195.79,17535.0,188.9059,189.2054,188.8093,189.1281,17535.0
2023-10-13 15:00:00,195.83,195.96,195.73,195.93,9321.0,189.1667,189.2923,189.0701,189.2633,9321.0
2023-10-13 15:05:00,195.87,195.87,195.45,195.68,11225.0,189.2054,189.2054,188.7996,189.0218,11225.0
2023-10-13 15:10:00,195.64,195.96,195.56,195.78,10545.0,188.9832,189.2923,188.9059,189.1184,10545.0
2023-10-13 15:15:00,195.77,195.77,195.37,195.44,12491.0,189.1088,189.1088,188.7224,188.79,12491.0
2023-10-13 15:20:00,195.47,195.49,195.31,195.46,12877.0,188.819,188.8383,188.6644,188.8093,12877.0
2023-10-13 15:25:00,195.46,195.46,195.07,195.16,17472.0,188.8093,188.8093,188.4326,188.5195,17472.0
2023-10-13 15:30:00,195.16,195.46,195.16,195.29,16484.0,188.5195,188.8093,188.5195,188.6451,16484.0
2023-10-13 15:35:00,195.32,195.36,195.13,195.21,17540.0,188.6741,188.7127,188.4905,188.5678,17540.0
2023-10-13 15:40:00,195.12,195.23,194.77,194.88,63492.0,188.4809,188.5871,188.1428,188.249,63492.0
2023-10-13 15:45:00,194.88,195.32,194.87,195.31,26406.0,188.249,188.6741,188.2394,188.6644,26406.0
2023-10-13 15:50:00,195.29,195.7,195.19,195.7,46963.0,188.6451,189.0411,188.5485,189.0411,46963.0
2023-10-13 15:55:00,195.68,195.8,195.33,195.75,121792.0,189.0218,189.1377,188.6837,189.0894,121792.0
2023-10-16 09:30:00,197.4,198.0,196.43,196.93,56259.0,190.6833,191.2629,189.7463,190.2293,56259.0
2023-10-16 09:35:00,196.96,197.61,196.35,196.67,11793.0,190.2583,190.8861,189.669,189.9781,11793.0
2023-10-16 09:40:00,196.58,197.18,196.23,197.02,10451.0,189.8912,190.4708,189.5531,190.3162,10451.0
2023-10-16 09:45:00,197.02,197.63,196.88,197.15,11955.0,190.3162,190.9055,190.181,190.4418,11955.0
2023-10-16 09:50:00,197.29,197.82,197.11,197.81,12252.0,190.577,191.089,190.4032,191.0793,12252.0
2023-10-16 09:55:00,197.74,197.74,197.26,197.68,15786.0,191.0117,191.0117,190.5481,190.9538,15786.0
2023-10-16 10:00:00,197.63,197.63,196.96,197.21,20539.0,190.9055,190.9055,190.2583,190.4998,20539.0
2023-10-16 10:05:00,197.18,197.26,196.57,196.94,20710.0,190.4708,190.5481,189.8815,190.2389,20710.0
2023-10-16 10:10:00,197.01,197.23,196.82,197.11,23752.0,190.3066,190.5191,190.123,190.4032,23752.0
2023-10-16 10:15:00,197.16,197.41,197.07,197.3,19811.0,190.4515,190.693,190.3645,190.5867,19811.0
2023-10-16 10:20:00,197.4,197.98,197.36,197.92,22196.0,190.6833,191.2436,190.6447,191.1856,22196.0
2023-10-16 10:25:00,197.91,198.3,197.89,198.3,15639.0,191.1759,191.5527,191.1566,191.5527,15639.0
2023-10-16 10:30:00,198.26,198.58,198.23,198.37,25019.0,191.514,191.8231,191.4851,191.6203,25019.0
2023-10-16 10:35:00,198.35,198.5,198.11,198.11,8780.0,191.601,191.7459,191.3691,191.3691,8780.0
2023-10-16 10:40:00,198.24,198.45,198.11,198.45,17138.0,191.4947,191.6976,191.3691,191.6976,17138.0
2023-10-16 10:45:00,198.45,198.71,198.39,198.65,7356.0,191.6976,191.9487,191.6396,191.8908,7356.0
2023-10-16 10:50:00,198.67,198.79,198.56,198.56,6980.0,191.9101,192.026,191.8038,191.8038,6980.0
2023-10-16 10:55:00,198.66,198.99,198.61,198.95,8158.0,191.9004,192.2192,191.8521,192.1806,8158.0
2023-10-16 11:00:00,198.99,199.25,198.75,198.76,9055.0,192.2192,192.4703,191.9874,191.997,9055.0
2023-10-16 11:05:00,198.79,198.87,198.71,198.84,9073.0,192.026,192.1033,191.9487,192.0743,9073.0
2023-10-16 11:10:00,198.85,198.85,198.28,198.3,7812.0,192.084,192.084,191.5334,191.5527,7812.0
2023-10-16 11:15:00,198.28,198.31,197.99,198.04,24439.0,191.5334,191.5623,191.2532,191.3015,24439.0
2023-10-16 11:20:00,198.03,198.21,197.91,197.98,11536.0,191.2919,191.4657,191.1759,191.2436,11536.0
2023-10-16 11:25:00,197.97,198.05,197.87,197.89,13134.0,191.2339,191.3112,191.1373,191.1566,13134.0
2023-10-16 11:30:00,197.86,197.98,197.57,197.57,13890.0,191.1276,191.2436,190.8475,190.8475,13890.0
2023-10-16 11:35:00,197.63,197.66,197.39,197.42,9240.0,190.9055,190.9344,190.6736,190.7026,9240.0
2023-10-16 11:40:00,197.44,197.44,197.25,197.27,8994.0,190.7219,190.7219,190.5384,190.5577,8994.0
2023-10-16 11:45:00,197.24,197.4,197.09,197.37,14350.0,190.5287,190.6833,190.3838,190.6543,14350.0
2023-10-16 11:50:00,197.41,197.51,197.32,197.5,9127.0,190.693,190.7896,190.606,190.7799,9127.0
2023-10-16 11:55:00,197.48,197.63,197.37,197.63,13371.0,190.7606,190.9055,190.6543,190.9055,13371.0
2023-10-16 12:00:00,197.65,197.78,197.61,197.71,11480.0,190.9248,191.0504,190.8861,190.9827,11480.0
2023-10-16 12:05:00,197.72,197.99,197.72,197.92,13583.0,190.9924,191.2532,190.9924,191.1856,13583.0
2023-10-16 12:10:00,197.88,197.9,197.71,197.73,5671.0,191.147,191.1663,190.9827,191.0021,5671.0
2023-10-16 12:15:00,197.73,197.84,197.62,197.62,11821.0,191.0021,191.1083,190.8958,190.8958,11821.0
2023-10-16 12:20:00,197.63,197.75,197.54,197.75,12256.0,190.9055,191.0214,190.8185,191.0214,12256.0
2023-10-16 12:25:00,197.72,197.72,197.59,197.66,9242.0,190.9924,190.9924,190.8668,190.9344,9242.0
2023-10-16 12:30:00,197.65,197.82,197.64,197.71,10195.0,190.9248,191.089,190.9151,190.9827,10195.0
2023-10-16 12:35:00,197.7,197.87,197.65,197.83,6614.0,190.9731,191.1373,190.9248,191.0987,6614.0
2023-10-16 12:40:00,197.8,197.8,197.69,197.76,4004.0,191.0697,191.0697,190.9634,191.031,4004.0
2023-10-16 12:45:00,197.77,197.86,197.73,197.74,4628.0,191.0407,191.1276,191.0021,191.0117,4628.0
2023-10-16 12:50:00,197.75,197.88,197.71,197.72,8900.0,191.0214,191.147,190.9827,190.9924,8900.0
2023-10-16 12:55:00,197.81,197.88,197.63,197.88,6189.0,191.0793,191.147,190.9055,191.147,6189.0
2023-10-16 13:00:00,197.88,198.17,197.87,198.17,5283.0,191.147,191.4271,191.1373,191.4271,5283.0
2023-10-16 13:05:00,198.18,198.4,198.18,198.36,7966.0,191.4368,191.6493,191.4368,191.6106,7966.0
2023-10-16 13:10:00,198.39,198.47,198.24,198.24,4009.0,191.6396,191.7169,191.4947,191.4947,4009.0
2023-10-16 13:15:00,198.28,198.34,198.04,198.08,6066.0,191.5334,191.5913,191.3015,191.3402,6066.0
2023-10-16 13:20:00,198.06,198.06,197.53,197.65,21410.0,191.3208,191.3208,190.8089,190.9248,21410.0
2023-10-16 13:25:00,197.65,198.05,197.36,197.98,11927.0,190.9248,191.3112,190.6447,191.2436,11927.0
2023-10-16 13:30:00,198.06,198.1,197.92,197.95,6113.0,191.3208,191.3595,191.1856,191.2146,6113.0
2023-10-16 13:35:00,197.98,198.24,197.98,198.22,5460.0,191.2436,191.4947,191.2436,191.4754,5460.0
2023-10-16 13:40:00,198.22,198.62,198.2,198.62,2942.0,191.4754,191.8618,191.4561,191.8618,2942.0
2023-10-16 13:45:00,198.56,198.56,198.34,198.47,15207.0,191.8038,191.8038,191.5913,191.7169,15207.0
2023-10-16 13:50:00,198.45,198.59,198.43,198.49,5496.0,191.6976,191.8328,191.6782,191.7362,5496.0
2023-10-16 13:55:00,198.52,198.54,198.35,198.35,6084.0,191.7652,191.7845,191.601,191.601,6084.0
2023-10-16 14:00:00,198.35,198.41,198.24,198.31,4674.0,191.601,191.6589,191.4947,191.5623,4674.0
2023-10-16 14:05:00,198.32,198.36,198.23,198.25,6832.0,191.572,191.6106,191.4851,191.5044,6832.0
2023-10-16 14:10:00,198.27,198.32,198.15,198.15,6341.0,191.5237,191.572,191.4078,191.4078,6341.0
2023-10-16 14:15:00,198.14,198.23,198.02,198.1,7923.0,191.3981,191.4851,191.2822,191.3595,7923.0
2023-10-16 14:20:00,198.13,198.16,197.92,197.98,5006.0,191.3885,191.4174,191.1856,191.2436,5006.0
2023-10-16 14:25:00,198.0,198.16,197.94,197.96,7064.0,191.2629,191.4174,191.2049,191.2242,7064.0
2023-10-16 14:30:00,197.92,198.01,197.87,197.96,4219.0,191.1856,191.2725,191.1373,191.2242,4219.0
2023-10-16 14:35:00,197.94,197.99,197.67,197.71,6148.0,191.2049,191.2532,190.9441,190.9827,6148.0
2023-10-16 14:40:00,197.71,197.85,197.64,197.83,10897.0,190.9827,191.118,190.9151,191.0987,10897.0
2023-10-16 14:45:00,197.78,197.81,197.6,197.61,12865.0,191.0504,191.0793,190.8765,190.8861,12865.0
2023-10-16 14:50:00,197.64,197.72,197.59,197.72,6418.0,190.9151,190.9924,190.8668,190.9924,6418.0
2023-10-16 14:55:00,197.7,198.01,197.69,198.01,7599.0,190.9731,191.2725,190.9634,191.2725,7599.0
2023-10-16 15:00:00,198.01,198.04,197.86,198.04,8413.0,191.2725,191.3015,191.1276,191.3015,8413.0
2023-10-16 15:05:00,198.08,198.14,197.99,198.09,3748.0,191.3402,191.3981,191.2532,191.3498,3748.0
2023-10-16 15:10:00,198.04,198.15,197.84,197.84,10210.0,191.3015,191.4078,191.1083,191.1083,10210.0
2023-10-16 15:15:00,197.87,198.28,197.86,198.28,22591.0,191.1373,191.5334,191.1276,191.5334,22591.0
2023-10-16 15:20:00,198.29,198.54,198.29,198.42,18337.0,191.543,191.7845,191.543,191.6686,18337.0
2023-10-16 15:25:00,198.39,198.6,198.39,198.59,13052.0,191.6396,191.8425,191.6396,191.8328,13052.0
2023-10-16 15:30:00,198.61,198.61,198.15,198.17,28226.0,191.8521,191.8521,191.4078,191.4271,28226.0
2023-10-16 15:35:00,198.16,198.16,198.04,198.07,16614.0,191.4174,191.4174,191.3015,191.3305,16614.0
2023-10-16 15:40:00,198.08,198.28,198.02,198.21,19085.0,191.3402,191.5334,191.2822,191.4657,19085.0
2023-10-16 15:45:00,198.17,198.17,197.99,198.08,25463.0,191.4271,191.4271,191.2532,191.3402,25463.0
2023-10-16 15:50:00,198.06,198.38,198.01,198.38,42168.0,191.3208,191.6299,191.2725,191.6299,42168.0
2023-10-16 15:55:00,198.39,198.66,198.18,198.23,154252.0,191.6396,191.9004,191.4368,191.4851,154252.0
2023-10-17 09:30:00,197.48,197.92,196.97,197.19,37463.0,190.7606,191.1856,190.2679,190.4804,37463.0
2023-10-17 09:35:00,197.42,197.96,197.04,197.88,18779.0,190.7026,191.2242,190.3355,191.147,18779.0
2023-10-17 09:40:00,198.05,198.05,197.51,197.73,7870.0,191.3112,191.3112,190.7896,191.0021,7870.0
2023-10-17 09:45:00,197.75,198.42,197.68,198.11,11973.0,191.0214,191.6686,190.9538,191.3691,11973.0
2023-10-17 09:50:00,198.02,198.08,197.49,197.49,7719.0,191.2822,191.3402,190.7702,190.7702,7719.0
2023-10-17 09:55:00,197.51,197.74,197.46,197.64,7362.0,190.7896,191.0117,190.7413,190.9151,7362.0
2023-10-17 10:00:00,197.6,197.86,197.24,197.27,12614.0,190.8765,191.1276,190.5287,190.5577,12614.0
2023-10-17 10:05:00,197.27,197.9,197.06,197.79,17897.0,190.5577,191.1663,190.3549,191.06,17897.0
2023-10-17 10:10:00,197.72,198.16,197.63,198.11,15501.0,190.9924,191.4174,190.9055,191.3691,15501.0
2023-10-17 10:15:00,198.15,198.31,198.12,198.17,26208.0,191.4078,191.5623,191.3788,191.4271,26208.0
2023-10-17 10:20:00,198.17,198.4,197.98,198.09,14562.0,191.4271,191.6493,191.2436,191.3498,14562.0
2023-10-17 10:25:00,198.06,198.23,198.0,198.01,4331.0,191.3208,191.4851,191.2629,191.2725,4331.0
2023-10-17 10:30:00,198.02,198.02,197.52,197.79,10639.0,191.2822,191.2822,190.7992,191.06,10639.0
2023-10-17 10:35:00,197.88,197.88,197.67,197.85,14696.0,191.147,191.147,190.9441,191.118,14696.0
2023-10-17 10:40:00,197.84,197.85,197.49,197.65,12163.0,191.1083,191.118,190.7702,190.9248,12163.0
2023-10-17 10:45:00,197.66,197.84,197.39,197.45,5042.0,190.9344,191.1083,190.6736,190.7316,5042.0
2023-10-17 10:50:00,197.47,197.52,197.13,197.27,6750.0,190.7509,190.7992,190.4225,190.5577,6750.0
2023-10-17 10:55:00,197.29,197.45,197.29,197.31,7934.0,190.577,190.7316,190.577,190.5964,7934.0
2023-10-17 11:00:00,197.47,197.58,197.26,197.57,11428.0,190.7509,190.8572,190.5481,190.8475,11428.0
2023-10-17 11:05:00,197.58,197.91,197.31,197.33,9494.0,190.8572,191.1759,190.5964,190.6157,9494.0
2023-10-17 11:10:00,197.31,197.51,197.29,197.5,4915.0,190.5964,190.7896,190.577,190.7799,4915.0
2023-10-17 11:15:00,197.5,197.72,197.32,197.5,11186.0,190.7799,190.9924,190.606,190.7799,11186.0
2023-10-17 11:20:00,197.5,197.65,197.38,197.65,15363.0,190.7799,190.9248,190.664,190.9248,15363.0
2023-10-17 11:25:00,197.61,197.75,197.6,197.68,5328.0,190.8861,191.0214,190.8765,190.9538,5328.0
2023-10-17 11:30:00,197.7,197.88,197.63,197.78,9313.0,190.9731,191.147,190.9055,191.0504,9313.0
2023-10-17 11:35:00,197.86,198.04,197.83,197.95,6448.0,191.1276,191.3015,191.0987,191.2146,6448.0
2023-10-17 11:40:00,197.96,198.2,197.96,198.17,8128.0,191.2242,191.4561,191.2242,191.4271,8128.0
2023-10-17 11:45:00,198.15,198.35,198.06,198.34,10829.0,191.4078,191.601,191.3208,191.5913,10829.0
2023-10-17 11:50:00,198.35,198.57,198.28,198.54,8414.0,191.601,191.8135,191.5334,191.7845,8414.0
2023-10-17 11:55:00,198.59,198.59,198.48,198.53,6404.0,191.8328,191.8328,191.7265,191.7748,6404.0
2023-10-17 12:00:00,198.5,198.65,198.42,198.48,9845.0,191.7459,191.8908,191.6686,191.7265,9845.0
2023-10-17 12:05:00,198.47,198.54,198.32,198.42,11209.0,191.7169,191.7845,191.572,191.6686,11209.0
2023-10-17 12:10:00,198.49,198.61,198.26,198.27,15450.0,191.7362,191.8521,191.514,191.5237,15450.0
2023-10-17 12:15:00,198.25,198.34,198.16,198.23,3879.0,191.5044,191.5913,191.4174,191.4851,3879.0
2023-10-17 12:20:00,198.26,198.61,198.26,198.51,3893.0,191.514,191.8521,191.514,191.7555,3893.0
2023-10-17 12:25:00,198.66,198.79,198.57,198.78,3738.0,191.9004,192.026,191.8135,192.0163,3738.0
2023-10-17 12:30:00,198.82,198.87,198.35,198.35,7109.0,192.055,192.1033,191.601,191.601,7109.0
2023-10-17 12:35:00,198.28,198.33,198.17,198.24,4477.0,191.5334,191.5816,191.4271,191.4947,4477.0
2023-10-17 12:40:00,198.22,198.22,198.0,198.05,5455.0,191.4754,191.4754,191.2629,191.3112,5455.0
2023-10-17 12:45:00,197.98,198.02,197.75,197.94,7165.0,191.2436,191.2822,191.0214,191.2049,7165.0
2023-10-17 12:50:00,197.92,198.08,197.82,198.07,2446.0,191.1856,191.3402,191.089,191.3305,2446.0
2023-10-17 12:55:00,198.07,198.09,197.67,197.8,8132.0,191.3305,191.3498,190.9441,191.0697,8132.0
2023-10-17 13:00:00,197.79,197.79,197.61,197.61,2635.0,191.06,191.06,190.8861,190.8861,2635.0
2023-10-17 13:05:00,197.67,197.84,197.62,197.84,3327.0,190.9441,191.1083,190.8958,191.1083,3327.0
2023-10-17 13:10:00,197.94,197.97,197.85,197.94,3428.0,191.2049,191.2339,191.118,191.2049,3428.0
2023-10-17 13:15:00,197.96,198.08,197.87,198.08,4009.0,191.2242,191.3402,191.1373,191.3402,4009.0
2023-10-17 13:20:00,198.05,198.2,198.03,198.15,6999.0,191.3112,191.4561,191.2919,191.4078,6999.0
2023-10-17 13:25:00,198.07,198.19,198.03,198.19,4205.0,191.3305,191.4464,191.2919,191.4464,4205.0
2023-10-17 13:30:00,198.04,198.04,197.74,197.99,7168.0,191.3015,191.3015,191.0117,191.2532,7168.0
2023-10-17 13:35:00,198.05,198.07,197.82,197.94,5688.0,191.3112,191.3305,191.089,191.2049,5688.0
2023-10-17 13:40:00,197.98,197.98,197.77,197.84,4824.0,191.2436,191.2436,191.0407,191.1083,4824.0
2023-10-17 13:45:00,197.84,197.84,197.67,197.75,4133.0,191.1083,191.1083,190.9441,191.0214,4133.0
2023-10-17 13:50:00,197.76,197.77,197.37,197.52,9618.0,191.031,191.0407,190.6543,190.7992,9618.0
2023-10-17 13:55:00,197.4,197.45,197.28,197.28,3471.0,190.6833,190.7316,190.5674,190.5674,3471.0
2023-10-17 14:00:00,197.31,197.32,197.14,197.18,4140.0,190.5964,190.606,190.4321,190.4708,4140.0
2023-10-17 14:05:00,197.13,197.26,197.11,197.22,3935.0,190.4225,190.5481,190.4032,190.5094,3935.0
2023-10-17 14:10:00,197.17,197.38,197.17,197.19,5810.0,190.4611,190.664,190.4611,190.4804,5810.0
2023-10-17 14:15:00,197.21,197.34,197.1,197.11,5438.0,190.4998,190.6253,190.3935,190.4032,5438.0
2023-10-17 14:20:00,197.06,197.26,197.06,197.11,5720.0,190.3549,190.5481,190.3549,190.4032,5720.0
2023-10-17 14:25:00,197.18,197.25,197.09,197.13,4637.0,190.4708,190.5384,190.3838,190.4225,4637.0
2023-10-17 14:30:00,197.15,197.33,197.06,197.29,14856.0,190.4418,190.6157,190.3549,190.577,14856.0
2023-10-17 14:35:00,197.39,197.62,197.3,197.62,10058.0,190.6736,190.8958,190.5867,190.8958,10058.0
2023-10-17 14:40:00,197.62,197.78,197.61,197.61,5909.0,190.8958,191.0504,190.8861,190.8861,5909.0
2023-10-17 14:45:00,197.7,197.73,197.52,197.67,4354.0,190.9731,191.0021,190.7992,190.9441,4354.0
2023-10-17 14:50:00,197.63,197.63,197.07,197.07,10824.0,190.9055,190.9055,190.3645,190.3645,10824.0
2023-10-17 14:55:00,197.09,197.31,197.01,197.23,10126.0,190.3838,190.5964,190.3066,190.5191,10126.0
2023-10-17 15:00:00,197.2,197.25,197.06,197.25,3758.0,190.4901,190.5384,190.3549,190.5384,3758.0
2023-10-17 15:05:00,197.24,197.66,197.21,197.58,11488.0,190.5287,190.9344,190.4998,190.8572,11488.0
2023-10-17 15:10:00,197.63,197.79,197.62,197.67,5958.0,190.9055,191.06,190.8958,190.9441,5958.0
2023-10-17 15:15:00,197.67,197.84,197.55,197.7,11253.0,190.9441,191.1083,190.8282,190.9731,11253.0
2023-10-17 15:20:00,197.72,197.89,197.7,197.72,6362.0,190.9924,191.1566,190.9731,190.9924,6362.0
2023-10-17 15:25:00,197.75,197.96,197.64,197.96,18622.0,191.0214,191.2242,190.9151,191.2242,18622.0
2023-10-17 15:30:00,197.93,198.0,197.84,197.89,10378.0,191.1953,191.2629,191.1083,191.1566,10378.0
2023-10-17 15:35:00,197.89,197.93,197.83,197.84,10596.0,191.1566,191.1953,191.0987,191.1083,10596.0
2023-10-17 15:40:00,197.87,197.98,197.79,197.8,14973.0,191.1373,191.2436,191.06,191.0697,14973.0
2023-10-17 15:45:00,197.81,197.83,197.62,197.83,39169.0,191.0793,191.0987,190.8958,191.0987,39169.0
2023-10-17 15:50:00,197.79,198.12,197.74,198.01,24801.0,191.06,191.3788,191.0117,191.2725,24801.0
2023-10-17 15:55:00,198.0,198.15,197.85,198.14,97606.0,191.2629,191.4078,191.118,191.3981,97606.0
2023-10-18 09:30:00,196.37,196.37,195.99,195.99,500.0,189.6883,189.6883,189.3213,189.3213,500.0
2023-10-18 09:35:00,195.88,196.01,194.18,194.26,76046.0,189.215,189.3406,187.5729,187.6501,76046.0
2023-10-18 09:40:00,194.25,194.69,193.84,194.36,29659.0,187.6405,188.0655,187.2444,187.7467,29659.0
2023-10-18 09:45:00,194.4,195.26,194.27,194.97,16962.0,187.7854,188.6161,187.6598,188.336,16962.0
2023-10-18 09:50:00,195.0,195.08,194.56,194.56,24572.0,188.365,188.4422,187.9399,187.9399,24572.0
2023-10-18 09:55:00,194.62,195.11,194.62,194.89,32069.0,187.9979,188.4712,187.9979,188.2587,32069.0
2023-10-18 10:00:00,194.83,194.94,194.28,194.93,20673.0,188.2007,188.307,187.6695,188.2973,20673.0
2023-10-18 10:05:00,194.89,195.51,194.88,195.31,13440.0,188.2587,188.8576,188.249,188.6644,13440.0
2023-10-18 10:10:00,195.21,195.23,195.0,195.13,11966.0,188.5678,188.5871,188.365,188.4905,11966.0
2023-10-18 10:15:00,195.12,195.84,195.0,195.84,26670.0,188.4809,189.1764,188.365,189.1764,26670.0
2023-10-18 10:20:00,195.83,195.84,195.47,195.55,8812.0,189.1667,189.1764,188.819,188.8962,8812.0
2023-10-18 10:25:00,195.46,195.49,194.72,194.72,18001.0,188.8093,188.8383,188.0945,188.0945,18001.0
2023-10-18 10:30:00,194.71,194.99,194.6,194.76,7935.0,188.0848,188.3553,187.9786,188.1331,7935.0
2023-10-18 10:35:00,194.79,194.8,194.5,194.65,17478.0,188.1621,188.1718,187.882,188.0269,17478.0
2023-10-18 10:40:00,194.61,194.62,194.13,194.48,23723.0,187.9882,187.9979,187.5246,187.8626,23723.0
2023-10-18 10:45:00,194.47,194.59,194.12,194.2,11157.0,187.853,187.9689,187.5149,187.5922,11157.0
2023-10-18 10:50:00,194.15,194.24,193.89,194.17,35218.0,187.5439,187.6308,187.2927,187.5632,35218.0
2023-10-18 10:55:00,194.2,194.41,194.01,194.07,26517.0,187.5922,187.795,187.4086,187.4666,26517.0
2023-10-18 11:00:00,194.07,194.75,193.9,194.71,94598.0,187.4666,188.1235,187.3024,188.0848,94598.0
2023-10-18 11:05:00,194.71,194.75,194.52,194.63,20599.0,188.0848,188.1235,187.9013,188.0075,20599.0
2023-10-18 11:10:00,194.63,194.79,194.45,194.75,22376.0,188.0075,188.1621,187.8337,188.1235,22376.0
2023-10-18 11:15:00,194.75,194.88,194.53,194.71,15219.0,188.1235,188.249,187.9109,188.0848,15219.0
2023-10-18 11:20:00,194.71,195.01,194.6,195.0,15110.0,188.0848,188.3746,187.9786,188.365,15110.0
2023-10-18 11:25:00,195.03,195.19,194.76,194.88,24003.0,188.3939,188.5485,188.1331,188.249,24003.0
2023-10-18 11:30:00,194.88,195.03,194.61,194.64,24723.0,188.249,188.3939,187.9882,188.0172,24723.0
2023-10-18 11:35:00,194.67,194.71,194.45,194.45,7169.0,188.0462,188.0848,187.8337,187.8337,7169.0
2023-10-18 11:40:00,194.4,194.4,194.08,194.26,12709.0,187.7854,187.7854,187.4763,187.6501,12709.0
2023-10-18 11:45:00,194.28,194.34,194.09,194.23,12124.0,187.6695,187.7274,187.4859,187.6212,12124.0
2023-10-18 11:50:00,194.24,194.4,194.22,194.29,7264.0,187.6308,187.7854,187.6115,187.6791,7264.0
2023-10-18 11:55:00,194.29,194.48,194.26,194.31,11155.0,187.6791,187.8626,187.6501,187.6984,11155.0
2023-10-18 12:00:00,194.28,195.03,194.21,194.95,14683.0,187.6695,188.3939,187.6018,188.3167,14683.0
2023-10-18 12:05:00,194.93,194.93,194.45,194.8,8186.0,188.2973,188.2973,187.8337,188.1718,8186.0
2023-10-18 12:10:00,194.8,194.99,194.54,194.55,14377.0,188.1718,188.3553,187.9206,187.9303,14377.0
2023-10-18 12:15:00,194.55,194.68,194.25,194.35,7796.0,187.9303,188.0558,187.6405,187.7371,7796.0
2023-10-18 12:20:00,194.33,194.42,194.11,194.27,11746.0,187.7178,187.8047,187.5052,187.6598,11746.0
2023-10-18 12:25:00,194.33,194.54,194.27,194.34,7418.0,187.7178,187.9206,187.6598,187.7274,7418.0
2023-10-18 12:30:00,194.31,194.43,194.26,194.26,6368.0,187.6984,187.8144,187.6501,187.6501,6368.0
2023-10-18 12:35:00,194.24,194.34,194.19,194.22,5964.0,187.6308,187.7274,187.5825,187.6115,5964.0
2023-10-18 12:40:00,194.26,194.56,194.24,194.43,5781.0,187.6501,187.9399,187.6308,187.8144,5781.0
2023-10-18 12:45:00,194.42,194.44,194.34,194.41,5760.0,187.8047,187.824,187.7274,187.795,5760.0
2023-10-18 12:50:00,194.37,194.43,194.32,194.37,5857.0,187.7564,187.8144,187.7081,187.7564,5857.0
2023-10-18 12:55:00,194.39,194.44,194.27,194.34,7494.0,187.7757,187.824,187.6598,187.7274,7494.0
2023-10-18 13:00:00,194.29,195.16,194.1,195.15,16211.0,187.6791,188.5195,187.4956,188.5099,16211.0
2023-10-18 13:05:00,195.26,195.26,194.89,195.05,5770.0,188.6161,188.6161,188.2587,188.4133,5770.0
2023-10-18 13:10:00,195.07,195.39,195.03,195.32,6147.0,188.4326,188.7417,188.3939,188.6741,6147.0
2023-10-18 13:15:00,195.25,195.52,195.1,195.13,7810.0,188.6064,188.8673,188.4616,188.4905,7810.0
2023-10-18 13:20:00,195.13,195.16,194.85,194.91,9321.0,188.4905,188.5195,188.2201,188.278,9321.0
2023-10-18 13:25:00,194.94,194.98,194.77,194.96,5600.0,188.307,188.3456,188.1428,188.3263,5600.0
2023-10-18 13:30:00,194.97,194.98,194.43,194.52,5343.0,188.336,188.3456,187.8144,187.9013,5343.0
2023-10-18 13:35:00,194.53,194.53,194.24,194.31,7051.0,187.9109,187.9109,187.6308,187.6984,7051.0
2023-10-18 13:40:00,194.29,194.47,194.27,194.39,6642.0,187.6791,187.853,187.6598,187.7757,6642.0
2023-10-18 13:45:00,194.4,194.42,194.22,194.41,7920.0,187.7854,187.8047,187.6115,187.795,7920.0
2023-10-18 13:50:00,194.39,194.6,194.38,194.54,8437.0,187.7757,187.9786,187.7661,187.9206,8437.0
2023-10-18 13:55:00,194.53,194.87,194.47,194.78,16840.0,187.9109,188.2394,187.853,188.1524,16840.0
2023-10-18 14:00:00,194.78,194.82,194.56,194.63,10176.0,188.1524,188.1911,187.9399,188.0075,10176.0
2023-10-18 14:05:00,194.66,195.05,194.49,194.82,10989.0,188.0365,188.4133,187.8723,188.1911,10989.0
2023-10-18 14:10:00,194.78,194.84,194.67,194.7,7399.0,188.1524,188.2104,188.0462,188.0752,7399.0
2023-10-18 14:15:00,194.72,194.73,194.34,194.41,10821.0,188.0945,188.1041,187.7274,187.795,10821.0
2023-10-18 14:20:00,194.43,194.72,194.37,194.68,25562.0,187.8144,188.0945,187.7564,188.0558,25562.0
2023-10-18 14:25:00,194.73,194.79,194.58,194.71,14699.0,188.1041,188.1621,187.9592,188.0848,14699.0
2023-10-18 14:30:00,194.68,194.79,194.52,194.56,6828.0,188.0558,188.1621,187.9013,187.9399,6828.0
2023-10-18 14:35:00,194.53,194.54,194.27,194.32,10998.0,187.9109,187.9206,187.6598,187.7081,10998.0
2023-10-18 14:40:00,194.31,194.43,194.12,194.39,10715.0,187.6984,187.8144,187.5149,187.7757,10715.0
2023-10-18 14:45:00,194.41,194.45,194.17,194.22,8767.0,187.795,187.8337,187.5632,187.6115,8767.0
2023-10-18 14:50:00,194.2,194.29,194.1,194.21,12749.0,187.5922,187.6791,187.4956,187.6018,12749.0
2023-10-18 14:55:00,194.23,194.49,194.2,194.34,8752.0,187.6212,187.8723,187.5922,187.7274,8752.0
2023-10-18 15:00:00,194.32,194.34,194.09,194.23,13581.0,187.7081,187.7274,187.4859,187.6212,13581.0
2023-10-18 15:05:00,194.19,194.22,193.96,194.02,14986.0,187.5825,187.6115,187.3603,187.4183,14986.0
2023-10-18 15:10:00,194.02,194.2,194.0,194.14,13502.0,187.4183,187.5922,187.399,187.5342,13502.0
2023-10-18 15:15:00,194.13,194.18,193.98,194.0,13097.0,187.5246,187.5729,187.3797,187.399,13097.0
2023-10-18 15:20:00,194.0,194.18,193.92,194.11,16300.0,187.399,187.5729,187.3217,187.5052,16300.0
2023-10-18 15:25:00,194.13,194.34,194.04,194.17,51908.0,187.5246,187.7274,187.4376,187.5632,51908.0
2023-10-18 15:30:00,194.18,194.23,193.96,194.12,28905.0,187.5729,187.6212,187.3603,187.5149,28905.0
2023-10-18 15:35:00,194.12,194.18,193.87,193.88,21001.0,187.5149,187.5729,187.2734,187.2831,21001.0
2023-10-18 15:40:00,193.87,193.99,193.79,193.91,38042.0,187.2734,187.3893,187.1961,187.312,38042.0
2023-10-18 15:45:00,193.89,193.91,193.45,193.56,44308.0,187.2927,187.312,186.8677,186.974,44308.0
2023-10-18 15:50:00,193.56,193.76,193.48,193.67,72028.0,186.974,187.1671,186.8967,187.0802,72028.0
2023-10-18 15:55:00,193.62,193.8,193.39,193.51,175615.0,187.0319,187.2058,186.8097,186.9257,175615.0
2023-10-19 09:30:00,193.55,193.59,193.0,193.34,37430.0,186.9643,187.0029,186.433,186.7614,37430.0
2023-10-19 09:35:00,193.34,193.34,192.24,192.63,20867.0,186.7614,186.7614,185.6989,186.0756,20867.0
2023-10-19 09:40:00,192.53,192.68,192.34,192.34,5164.0,185.979,186.1239,185.7955,185.7955,5164.0
2023-10-19 09:45:00,192.34,192.44,192.0,192.11,11698.0,185.7955,185.8921,185.467,185.5733,11698.0
2023-10-19 09:50:00,192.16,192.63,191.89,192.63,18215.0,185.6216,186.0756,185.3608,186.0756,18215.0
2023-10-19 09:55:00,192.57,192.61,192.18,192.44,14022.0,186.0176,186.0563,185.6409,185.8921,14022.0
2023-10-19 10:00:00,192.47,192.51,191.58,191.74,56701.0,185.921,185.9597,185.0613,185.2159,56701.0
2023-10-19 10:05:00,191.71,191.89,191.66,191.74,7571.0,185.1869,185.3608,185.1386,185.2159,7571.0
2023-10-19 10:10:00,191.79,192.19,191.61,191.97,39996.0,185.2642,185.6506,185.0903,185.4381,39996.0
2023-10-19 10:15:00,191.91,191.98,191.09,191.17,11012.0,185.3801,185.4477,184.588,184.6653,11012.0
2023-10-19 10:20:00,191.13,191.98,191.11,191.98,26943.0,184.6266,185.4477,184.6073,185.4477,26943.0
2023-10-19 10:25:00,192.05,192.05,191.0,191.06,16246.0,185.5153,185.5153,184.5011,184.559,16246.0
2023-10-19 10:30:00,191.0,191.12,190.91,191.03,22474.0,184.5011,184.617,184.4141,184.53,22474.0
2023-10-19 10:35:00,191.05,191.41,190.82,191.0,27269.0,184.5494,184.8971,184.3272,184.5011,27269.0
2023-10-19 10:40:00,190.98,191.35,190.93,191.08,30597.0,184.4817,184.8392,184.4334,184.5783,30597.0
2023-10-19 10:45:00,191.08,191.43,190.98,191.29,18282.0,184.5783,184.9164,184.4817,184.7812,18282.0
2023-10-19 10:50:00,191.32,191.34,190.88,190.98,18908.0,184.8102,184.8295,184.3851,184.4817,18908.0
2023-10-19 10:55:00,190.92,190.96,190.55,190.86,28446.0,184.4238,184.4624,184.0664,184.3658,28446.0
2023-10-19 11:00:00,190.82,191.55,190.82,191.49,24483.0,184.3272,185.0323,184.3272,184.9744,24483.0
2023-10-19 11:05:00,191.5,191.91,191.42,191.91,15714.0,184.984,185.3801,184.9068,185.3801,15714.0
2023-10-19 11:10:00,191.88,192.02,191.79,191.84,8687.0,185.3511,185.4864,185.2642,185.3125,8687.0
2023-10-19 11:15:00,191.82,191.83,191.57,191.67,13214.0,185.2932,185.3028,185.0517,185.1483,13214.0
2023-10-19 11:20:00,191.71,191.94,191.48,191.89,9725.0,185.1869,185.4091,184.9647,185.3608,9725.0
2023-10-19 11:25:00,191.91,192.37,191.91,192.16,19150.0,185.3801,185.8244,185.3801,185.6216,19150.0
2023-10-19 11:30:00,192.16,192.55,192.15,192.55,34040.0,185.6216,185.9983,185.6119,185.9983,34040.0
2023-10-19 11:35:00,192.5,192.73,192.5,192.55,11683.0,185.95,186.1722,185.95,185.9983,11683.0
2023-10-19 11:40:00,192.55,192.99,192.55,192.77,24700.0,185.9983,186.4233,185.9983,186.2108,24700.0
2023-10-19 11:45:00,192.77,192.85,192.49,192.49,15541.0,186.2108,186.2881,185.9404,185.9404,15541.0
2023-10-19 11:50:00,192.53,192.53,192.13,192.2,26615.0,185.979,185.979,185.5926,185.6602,26615.0
2023-10-19 11:55:00,192.17,192.26,192.05,192.12,8530.0,185.6312,185.7182,185.5153,185.583,8530.0
2023-10-19 12:00:00,192.07,193.65,191.64,192.94,48065.0,185.5347,187.0609,185.1193,186.375,48065.0
2023-10-19 12:05:00,193.0,193.0,192.51,192.51,23510.0,186.433,186.433,185.9597,185.9597,23510.0
2023-10-19 12:10:00,192.51,192.89,192.51,192.59,9661.0,185.9597,186.3268,185.9597,186.037,9661.0
2023-10-19 12:15:00,192.56,193.34,192.56,193.21,9926.0,186.008,186.7614,186.008,186.6359,9926.0
2023-10-19 12:20:00,193.22,193.84,193.22,193.47,9039.0,186.6455,187.2444,186.6455,186.887,9039.0
2023-10-19 12:25:00,193.4,193.41,191.9,191.94,21647.0,186.8194,186.8291,185.3704,185.4091,21647.0
2023-10-19 12:30:00,192.02,192.13,191.3,191.35,33592.0,185.4864,185.5926,184.7909,184.8392,33592.0
2023-10-19 12:35:00,191.36,191.4,190.82,191.23,20018.0,184.8488,184.8874,184.3272,184.7232,20018.0
2023-10-19 12:40:00,191.31,191.71,191.17,191.32,13291.0,184.8005,185.1869,184.6653,184.8102,13291.0
2023-10-19 12:45:00,191.4,192.35,191.38,192.35,11973.0,184.8874,185.8051,184.8681,185.8051,11973.0
2023-10-19 12:50:00,192.21,192.74,192.08,192.7,6778.0,185.6699,186.1819,185.5443,186.1432,6778.0
2023-10-19 12:55:00,192.78,193.0,192.59,192.89,7079.0,186.2205,186.433,186.037,186.3268,7079.0
2023-10-19 13:00:00,193.0,193.4,192.85,192.86,7392.0,186.433,186.8194,186.2881,186.2978,7392.0
2023-10-19 13:05:00,192.85,193.33,192.69,193.12,26419.0,186.2881,186.7518,186.1336,186.5489,26419.0
2023-10-19 13:10:00,193.12,193.26,192.65,192.71,9204.0,186.5489,186.6842,186.0949,186.1529,9204.0
2023-10-19 13:15:00,192.61,192.83,192.44,192.53,7968.0,186.0563,186.2688,185.8921,185.979,7968.0
2023-10-19 13:20:00,192.59,192.71,192.26,192.32,8411.0,186.037,186.1529,185.7182,185.7761,8411.0
2023-10-19 13:25:00,192.25,192.41,192.06,192.37,12937.0,185.7085,185.8631,185.525,185.8244,12937.0
2023-10-19 13:30:00,192.4,192.74,192.06,192.25,11319.0,185.8534,186.1819,185.525,185.7085,11319.0
2023-10-19 13:35:00,192.19,192.19,191.57,191.65,16723.0,185.6506,185.6506,185.0517,185.1289,16723.0
2023-10-19 13:40:00,191.72,191.74,191.41,191.41,14628.0,185.1966,185.2159,184.8971,184.8971,14628.0
2023-10-19 13:45:00,191.47,191.57,191.31,191.37,24392.0,184.9551,185.0517,184.8005,184.8585,24392.0
2023-10-19 13:50:00,191.39,191.53,191.25,191.38,15197.0,184.8778,185.013,184.7426,184.8681,15197.0
2023-10-19 13:55:00,191.41,191.72,191.29,191.5,23970.0,184.8971,185.1966,184.7812,184.984,23970.0
2023-10-19 14:00:00,191.48,191.66,191.21,191.36,12326.0,184.9647,185.1386,184.7039,184.8488,12326.0
2023-10-19 14:05:00,191.36,191.41,190.99,191.0,26772.0,184.8488,184.8971,184.4914,184.5011,26772.0
2023-10-19 14:10:00,191.06,191.31,191.05,191.05,27916.0,184.559,184.8005,184.5494,184.5494,27916.0
2023-10-19 14:15:00,191.05,191.33,190.9,191.26,22090.0,184.5494,184.8198,184.4045,184.7522,22090.0
2023-10-19 14:20:00,191.31,191.41,191.01,191.06,33535.0,184.8005,184.8971,184.5107,184.559,33535.0
2023-10-19 14:25:00,191.01,191.18,190.89,191.03,15187.0,184.5107,184.6749,184.3948,184.53,15187.0
2023-10-19 14:30:00,190.98,190.98,190.42,190.47,28849.0,184.4817,184.4817,183.9408,183.9891,28849.0
2023-10-19 14:35:00,190.45,190.45,190.22,190.44,24157.0,183.9698,183.9698,183.7476,183.9601,24157.0
2023-10-19 14:40:00,190.42,190.42,190.15,190.17,10997.0,183.9408,183.9408,183.68,183.6993,10997.0
2023-10-19 14:45:00,190.17,190.39,190.12,190.28,15150.0,183.6993,183.9118,183.651,183.8056,15150.0
2023-10-19 14:50:00,190.29,190.47,190.24,190.28,17323.0,183.8152,183.9891,183.7669,183.8056,17323.0
2023-10-19 14:55:00,190.33,190.68,190.2,190.52,15915.0,183.8539,184.1919,183.7283,184.0374,15915.0
2023-10-19 15:00:00,190.5,190.66,190.4,190.66,13936.0,184.0181,184.1726,183.9215,184.1726,13936.0
2023-10-19 15:05:00,190.65,190.68,190.41,190.59,25713.0,184.163,184.1919,183.9311,184.105,25713.0
2023-10-19 15:10:00,190.61,190.75,190.47,190.5,22682.0,184.1243,184.2596,183.9891,184.0181,22682.0
2023-10-19 15:15:00,190.49,190.58,190.31,190.58,20098.0,184.0084,184.0953,183.8345,184.0953,20098.0
2023-10-19 15:20:00,190.6,190.63,190.25,190.3,17026.0,184.1147,184.1436,183.7766,183.8249,17026.0
2023-10-19 15:25:00,190.27,190.38,190.05,190.3,24023.0,183.7959,183.9022,183.5834,183.8249,24023.0
2023-10-19 15:30:00,190.3,190.63,190.15,190.55,25472.0,183.8249,184.1436,183.68,184.0664,25472.0
2023-10-19 15:35:00,190.57,190.77,190.39,190.5,24728.0,184.0857,184.2789,183.9118,184.0181,24728.0
2023-10-19 15:40:00,190.49,190.52,190.07,190.09,29720.0,184.0084,184.0374,183.6027,183.622,29720.0
2023-10-19 15:45:00,190.1,190.42,189.82,190.42,57432.0,183.6317,183.9408,183.3612,183.9408,57432.0
2023-10-19 15:50:00,190.44,190.73,190.39,190.64,87384.0,183.9601,184.2402,183.9118,184.1533,87384.0
2023-10-19 15:55:00,190.65,190.74,190.36,190.41,173745.0,184.163,184.2499,183.8828,183.9311,173745.0
2023-10-20 09:30:00,190.19,190.63,189.85,190.63,179529.0,183.7186,184.1436,183.3902,184.1436,179529.0
2023-10-20 09:35:00,190.47,190.61,189.64,189.72,12743.0,183.9891,184.1243,183.1873,183.2646,12743.0
2023-10-20 09:40:00,189.5,190.71,189.5,189.9,13309.0,183.0521,184.2209,183.0521,183.4385,13309.0
2023-10-20 09:45:00,189.87,190.36,189.58,190.11,10677.0,183.4095,183.8828,183.1294,183.6413,10677.0
2023-10-20 09:50:00,190.15,190.21,189.35,189.56,17194.0,183.68,183.7379,182.9072,183.1101,17194.0
2023-10-20 09:55:00,189.62,189.73,189.27,189.28,20683.0,183.168,183.2743,182.8299,182.8396,20683.0
2023-10-20 10:00:00,189.19,189.53,189.0,189.37,9795.0,182.7526,183.0811,182.5691,182.9265,9795.0
2023-10-20 10:05:00,189.4,189.55,189.0,189.42,13361.0,182.9555,183.1004,182.5691,182.9748,13361.0
2023-10-20 10:10:00,189.39,189.42,189.0,189.12,12844.0,182.9458,182.9748,182.5691,182.685,12844.0
2023-10-20 10:15:00,189.12,189.25,188.71,189.25,24431.0,182.685,182.8106,182.289,182.8106,24431.0
2023-10-20 10:20:00,189.18,189.25,188.95,189.04,15281.0,182.743,182.8106,182.5208,182.6077,15281.0
2023-10-20 10:25:00,189.09,189.24,188.89,189.03,9449.0,182.656,182.8009,182.4629,182.5981,9449.0
2023-10-20 10:30:00,188.95,189.24,188.69,189.16,31727.0,182.5208,182.8009,182.2697,182.7237,31727.0
2023-10-20 10:35:00,189.26,189.32,188.98,189.01,16558.0,182.8203,182.8782,182.5498,182.5788,16558.0
2023-10-20 10:40:00,189.0,189.4,189.0,189.29,14202.0,182.5691,182.9555,182.5691,182.8492,14202.0
2023-10-20 10:45:00,189.33,189.81,189.32,189.7,16235.0,182.8879,183.3515,182.8782,183.2453,16235.0
2023-10-20 10:50:00,189.8,190.15,189.62,190.15,14304.0,183.3419,183.68,183.168,183.68,14304.0
2023-10-20 10:55:00,190.03,190.15,189.6,189.87,13414.0,183.5641,183.68,183.1487,183.4095,13414.0
2023-10-20 11:00:00,189.82,190.2,189.78,190.18,16548.0,183.3612,183.7283,183.3226,183.709,16548.0
2023-10-20 11:05:00,190.11,190.25,189.99,190.25,5935.0,183.6413,183.7766,183.5254,183.7766,5935.0
2023-10-20 11:10:00,190.21,190.42,190.01,190.42,13294.0,183.7379,183.9408,183.5447,183.9408,13294.0
2023-10-20 11:15:00,190.36,190.43,190.08,190.34,12295.0,183.8828,183.9505,183.6124,183.8635,12295.0
2023-10-20 11:20:00,190.34,190.44,190.28,190.36,6846.0,183.8635,183.9601,183.8056,183.8828,6846.0
2023-10-20 11:25:00,190.43,190.76,190.32,190.61,11598.0,183.9505,184.2692,183.8442,184.1243,11598.0
2023-10-20 11:30:00,190.56,190.59,190.19,190.28,20401.0,184.076,184.105,183.7186,183.8056,20401.0
2023-10-20 11:35:00,190.28,190.56,190.27,190.55,13152.0,183.8056,184.076,183.7959,184.0664,13152.0
2023-10-20 11:40:00,190.52,190.67,190.47,190.58,8001.0,184.0374,184.1823,183.9891,184.0953,8001.0
2023-10-20 11:45:00,190.59,190.63,190.31,190.49,39866.0,184.105,184.1436,183.8345,184.0084,39866.0
2023-10-20 11:50:00,190.53,190.53,190.36,190.45,7058.0,184.0471,184.0471,183.8828,183.9698,7058.0
2023-10-20 11:55:00,190.49,190.73,190.45,190.51,18809.0,184.0084,184.2402,183.9698,184.0277,18809.0
2023-10-20 12:00:00,190.56,190.61,190.2,190.34,15791.0,184.076,184.1243,183.7283,183.8635,15791.0
2023-10-20 12:05:00,190.29,190.33,190.02,190.03,7230.0,183.8152,183.8539,183.5544,183.5641,7230.0
2023-10-20 12:10:00,190.08,190.27,190.07,190.13,14075.0,183.6124,183.7959,183.6027,183.6607,14075.0
2023-10-20 12:15:00,190.07,190.24,189.95,190.24,12029.0,183.6027,183.7669,183.4868,183.7669,12029.0
2023-10-20 12:20:00,190.21,190.74,190.07,190.74,14877.0,183.7379,184.2499,183.6027,184.2499,14877.0
2023-10-20 12:25:00,190.74,190.9,190.57,190.74,57815.0,184.2499,184.4045,184.0857,184.2499,57815.0
2023-10-20 12:30:00,190.81,190.97,190.74,190.95,12970.0,184.3175,184.4721,184.2499,184.4528,12970.0
2023-10-20 12:35:00,191.01,191.29,191.0,191.2,10971.0,184.5107,184.7812,184.5011,184.6943,10971.0
2023-10-20 12:40:00,191.17,191.24,191.02,191.09,6509.0,184.6653,184.7329,184.5204,184.588,6509.0
2023-10-20 12:45:00,191.11,191.41,191.11,191.25,7089.0,184.6073,184.8971,184.6073,184.7426,7089.0
2023-10-20 12:50:00,191.29,191.29,191.11,191.11,5092.0,184.7812,184.7812,184.6073,184.6073,5092.0
2023-10-20 12:55:00,191.11,191.38,191.11,191.32,6834.0,184.6073,184.8681,184.6073,184.8102,6834.0
2023-10-20 13:00:00,191.32,191.32,190.81,190.9,9456.0,184.8102,184.8102,184.3175,184.4045,9456.0
2023-10-20 13:05:00,190.9,190.92,190.75,190.89,7028.0,184.4045,184.4238,184.2596,184.3948,7028.0
2023-10-20 13:10:00,190.9,190.99,190.83,190.88,6716.0,184.4045,184.4914,184.3368,184.3851,6716.0
2023-10-20 13:15:00,190.85,191.6,190.73,191.6,18803.0,184.3562,185.0806,184.2402,185.0806,18803.0
2023-10-20 13:20:00,191.58,191.76,191.37,191.4,22302.0,185.0613,185.2352,184.8585,184.8874,22302.0
2023-10-20 13:25:00,191.4,191.49,191.27,191.37,10397.0,184.8874,184.9744,184.7619,184.8585,10397.0
2023-10-20 13:30:00,191.39,191.42,191.06,191.22,9976.0,184.8778,184.9068,184.559,184.7136,9976.0
2023-10-20 13:35:00,191.22,191.31,191.14,191.18,4481.0,184.7136,184.8005,184.6363,184.6749,4481.0
2023-10-20 13:40:00,191.19,191.49,191.18,191.32,9171.0,184.6846,184.9744,184.6749,184.8102,9171.0
2023-10-20 13:45:00,191.41,191.42,190.97,191.06,12476.0,184.8971,184.9068,184.4721,184.559,12476.0
2023-10-20 13:50:00,191.06,191.18,190.7,190.88,38295.0,184.559,184.6749,184.2113,184.3851,38295.0
2023-10-20 13:55:00,190.85,191.06,190.83,191.06,9658.0,184.3562,184.559,184.3368,184.559,9658.0
2023-10-20 14:00:00,191.1,191.19,191.0,191.11,6571.0,184.5977,184.6846,184.5011,184.6073,6571.0
2023-10-20 14:05:00,191.11,191.23,190.9,191.23,8418.0,184.6073,184.7232,184.4045,184.7232,8418.0
2023-10-20 14:10:00,191.18,191.18,190.79,190.92,10652.0,184.6749,184.6749,184.2982,184.4238,10652.0
2023-10-20 14:15:00,190.86,190.92,190.46,190.75,21508.0,184.3658,184.4238,183.9794,184.2596,21508.0
2023-10-20 14:20:00,190.8,190.86,190.56,190.56,16016.0,184.3079,184.3658,184.076,184.076,16016.0
2023-10-20 14:25:00,190.5,190.58,190.4,190.41,6668.0,184.0181,184.0953,183.9215,183.9311,6668.0
2023-10-20 14:30:00,190.4,190.64,190.34,190.64,11046.0,183.9215,184.1533,183.8635,184.1533,11046.0
2023-10-20 14:35:00,190.62,190.94,190.53,190.62,12544.0,184.134,184.4431,184.0471,184.134,12544.0
2023-10-20 14:40:00,190.62,190.73,190.48,190.7,9099.0,184.134,184.2402,183.9988,184.2113,9099.0
2023-10-20 14:45:00,190.67,190.74,190.54,190.69,6716.0,184.1823,184.2499,184.0567,184.2016,6716.0
2023-10-20 14:50:00,190.72,190.89,190.57,190.82,7743.0,184.2306,184.3948,184.0857,184.3272,7743.0
2023-10-20 14:55:00,190.88,191.03,190.66,190.66,9702.0,184.3851,184.53,184.1726,184.1726,9702.0
2023-10-20 15:00:00,190.69,190.93,190.48,190.48,10817.0,184.2016,184.4334,183.9988,183.9988,10817.0
2023-10-20 15:05:00,190.53,190.76,190.48,190.48,9723.0,184.0471,184.2692,183.9988,183.9988,9723.0
2023-10-20 15:10:00,190.51,190.79,190.42,190.53,26354.0,184.0277,184.2982,183.9408,184.0471,26354.0
2023-10-20 15:15:00,190.49,190.89,190.42,190.84,11902.0,184.0084,184.3948,183.9408,184.3465,11902.0
2023-10-20 15:20:00,190.85,190.86,190.43,190.44,13707.0,184.3562,184.3658,183.9505,183.9601,13707.0
2023-10-20 15:25:00,190.42,190.57,190.21,190.51,17239.0,183.9408,184.0857,183.7379,184.0277,17239.0
2023-10-20 15:30:00,190.53,190.64,190.46,190.58,20600.0,184.0471,184.1533,183.9794,184.0953,20600.0
2023-10-20 15:35:00,190.59,190.62,190.24,190.31,23292.0,184.105,184.134,183.7669,183.8345,23292.0
2023-10-20 15:40:00,190.29,190.3,190.07,190.21,26410.0,183.8152,183.8249,183.6027,183.7379,26410.0
2023-10-20 15:45:00,190.2,190.57,190.14,190.51,31408.0,183.7283,184.0857,183.6703,184.0277,31408.0
2023-10-20 15:50:00,190.47,190.55,190.16,190.22,50047.0,183.9891,184.0664,183.6896,183.7476,50047.0
2023-10-20 15:55:00,190.22,190.67,190.21,190.5,205749.0,183.7476,184.1823,183.7379,184.0181,205749.0
2023-10-23 09:30:00,190.41,190.67,189.76,189.84,32890.0,183.9311,184.1823,183.3033,183.3805,32890.0
2023-10-23 09:35:00,189.62,189.89,188.74,188.87,40792.0,183.168,183.4288,182.318,182.4435,40792.0
2023-10-23 09:40:00,188.87,188.99,188.43,188.69,23507.0,182.4435,182.5595,182.0185,182.2697,23507.0
2023-10-23 09:45:00,188.74,190.03,188.66,189.86,26208.0,182.318,183.5641,182.2407,183.3998,26208.0
2023-10-23 09:50:00,190.0,190.42,189.83,189.99,21516.0,183.5351,183.9408,183.3709,183.5254,21516.0
2023-10-23 09:55:00,190.04,190.4,189.78,190.28,31292.0,183.5737,183.9215,183.3226,183.8056,31292.0
2023-10-23 10:00:00,190.27,190.51,189.83,189.88,16951.0,183.7959,184.0277,183.3709,183.4192,16951.0
2023-10-23 10:05:00,189.83,190.15,189.64,190.03,12614.0,183.3709,183.68,183.1873,183.5641,12614.0
2023-10-23 10:10:00,190.06,190.61,189.94,190.27,22195.0,183.593,184.1243,183.4771,183.7959,22195.0
2023-10-23 10:15:00,190.2,190.72,190.15,190.71,10635.0,183.7283,184.2306,183.68,184.2209,10635.0
2023-10-23 10:20:00,190.63,190.95,190.33,190.89,19900.0,184.1436,184.4528,183.8539,184.3948,19900.0
2023-10-23 10:25:00,190.94,190.99,190.34,190.4,20770.0,184.4431,184.4914,183.8635,183.9215,20770.0
2023-10-23 10:30:00,190.5,190.68,190.14,190.2,25557.0,184.0181,184.1919,183.6703,183.7283,25557.0
2023-10-23 10:35:00,190.26,190.79,190.05,190.77,17026.0,183.7862,184.2982,183.5834,184.2789,17026.0
2023-10-23 10:40:00,190.71,191.31,190.64,191.17,12970.0,184.2209,184.8005,184.1533,184.6653,12970.0
2023-10-23 10:45:00,191.16,191.33,191.06,191.23,13644.0,184.6556,184.8198,184.559,184.7232,13644.0
2023-10-23 10:50:00,191.21,191.59,191.01,191.16,18869.0,184.7039,185.071,184.5107,184.6556,18869.0
2023-10-23 10:55:00,191.1,191.21,191.01,191.19,6201.0,184.5977,184.7039,184.5107,184.6846,6201.0
2023-10-23 11:00:00,191.19,191.28,190.73,190.86,11786.0,184.6846,184.7715,184.2402,184.3658,11786.0
2023-10-23 11:05:00,190.87,191.19,190.87,191.11,9561.0,184.3755,184.6846,184.3755,184.6073,9561.0
2023-10-23 11:10:00,191.14,191.34,191.05,191.18,15551.0,184.6363,184.8295,184.5494,184.6749,15551.0
2023-10-23 11:15:00,191.13,191.31,191.01,191.15,13082.0,184.6266,184.8005,184.5107,184.646,13082.0
2023-10-23 11:20:00,191.14,191.55,191.14,191.31,11249.0,184.6363,185.0323,184.6363,184.8005,11249.0
2023-10-23 11:25:00,191.3,191.51,191.15,191.25,10999.0,184.7909,184.9937,184.646,184.7426,10999.0
2023-10-23 11:30:00,191.14,191.3,191.07,191.3,6469.0,184.6363,184.7909,184.5687,184.7909,6469.0
2023-10-23 11:35:00,191.24,191.29,190.87,190.91,8945.0,184.7329,184.7812,184.3755,184.4141,8945.0
2023-10-23 11:40:00,190.86,190.86,190.36,190.39,11538.0,184.3658,184.3658,183.8828,183.9118,11538.0
2023-10-23 11:45:00,190.39,190.55,190.21,190.42,20049.0,183.9118,184.0664,183.7379,183.9408,20049.0
2023-10-23 11:50:00,190.46,190.48,190.27,190.34,8621.0,183.9794,183.9988,183.7959,183.8635,8621.0
2023-10-23 11:55:00,190.33,190.51,190.25,190.47,8226.0,183.8539,184.0277,183.7766,183.9891,8226.0
2023-10-23 12:00:00,190.42,190.47,190.07,190.12,6067.0,183.9408,183.9891,183.6027,183.651,6067.0
2023-10-23 12:05:00,190.18,190.36,190.17,190.36,11423.0,183.709,183.8828,183.6993,183.8828,11423.0
2023-10-23 12:10:00,190.31,190.31,190.06,190.06,7868.0,183.8345,183.8345,183.593,183.593,7868.0
2023-10-23 12:15:00,190.02,190.19,189.64,189.64,10034.0,183.5544,183.7186,183.1873,183.1873,10034.0
2023-10-23 12:20:00,189.57,189.97,189.52,189.89,7191.0,183.1197,183.5061,183.0714,183.4288,7191.0
2023-10-23 12:25:00,189.93,189.93,189.64,189.84,9262.0,183.4675,183.4675,183.1873,183.3805,9262.0
2023-10-23 12:30:00,189.85,189.91,189.7,189.71,7017.0,183.3902,183.4481,183.2453,183.255,7017.0
2023-10-23 12:35:00,189.7,189.87,189.65,189.78,8692.0,183.2453,183.4095,183.197,183.3226,8692.0
2023-10-23 12:40:00,189.79,189.82,189.52,189.52,3734.0,183.3322,183.3612,183.0714,183.0714,3734.0
2023-10-23 12:45:00,189.56,189.75,189.51,189.51,15440.0,183.1101,183.2936,183.0618,183.0618,15440.0
2023-10-23 12:50:00,189.56,189.74,189.56,189.74,5447.0,183.1101,183.2839,183.1101,183.2839,5447.0
2023-10-23 12:55:00,189.75,190.52,189.75,190.52,6219.0,183.2936,184.0374,183.2936,184.0374,6219.0
2023-10-23 13:00:00,190.52,190.52,189.92,189.98,12653.0,184.0374,184.0374,183.4578,183.5158,12653.0
2023-10-23 13:05:00,190.03,190.3,190.03,190.19,5098.0,183.5641,183.8249,183.5641,183.7186,5098.0
2023-10-23 13:10:00,190.13,190.16,189.84,189.95,8437.0,183.6607,183.6896,183.3805,183.4868,8437.0
2023-10-23 13:15:00,189.88,189.91,189.64,189.64,5388.0,183.4192,183.4481,183.1873,183.1873,5388.0
2023-10-23 13:20:00,189.6,189.88,189.59,189.79,10626.0,183.1487,183.4192,183.139,183.3322,10626.0
2023-10-23 13:25:00,189.81,189.83,189.55,189.77,6530.0,183.3515,183.3709,183.1004,183.3129,6530.0
2023-10-23 13:30:00,189.79,189.84,189.65,189.74,11560.0,183.3322,183.3805,183.197,183.2839,11560.0
2023-10-23 13:35:00,189.77,189.88,189.75,189.88,4291.0,183.3129,183.4192,183.2936,183.4192,4291.0
2023-10-23 13:40:00,189.86,190.05,189.83,189.99,5723.0,183.3998,183.5834,183.3709,183.5254,5723.0
2023-10-23 13:45:00,189.98,190.06,189.78,189.97,17948.0,183.5158,183.593,183.3226,183.5061,17948.0
2023-10-23 13:50:00,190.01,190.01,189.64,189.72,11666.0,183.5447,183.5447,183.1873,183.2646,11666.0
2023-10-23 13:55:00,189.73,189.73,189.38,189.45,14652.0,183.2743,183.2743,182.9362,183.0038,14652.0
2023-10-23 14:00:00,189.44,189.47,189.21,189.39,17237.0,182.9941,183.0231,182.772,182.9458,17237.0
2023-10-23 14:05:00,189.34,189.47,189.26,189.37,11382.0,182.8975,183.0231,182.8203,182.9265,11382.0
2023-10-23 14:10:00,189.34,189.37,189.08,189.13,13140.0,182.8975,182.9265,182.6464,182.6947,13140.0
2023-10-23 14:15:00,189.12,189.16,188.9,189.02,16752.0,182.685,182.7237,182.4725,182.5884,16752.0
2023-10-23 14:20:00,188.99,189.27,188.87,189.2,12098.0,182.5595,182.8299,182.4435,182.7623,12098.0
2023-10-23 14:25:00,189.21,189.5,189.19,189.5,7633.0,182.772,183.0521,182.7526,183.0521,7633.0
2023-10-23 14:30:00,189.48,189.55,189.28,189.28,10664.0,183.0328,183.1004,182.8396,182.8396,10664.0
2023-10-23 14:35:00,189.26,189.55,189.24,189.49,12188.0,182.8203,183.1004,182.8009,183.0424,12188.0
2023-10-23 14:40:00,189.5,189.64,189.27,189.33,15750.0,183.0521,183.1873,182.8299,182.8879,15750.0
2023-10-23 14:45:00,189.34,189.62,189.27,189.49,9621.0,182.8975,183.168,182.8299,183.0424,9621.0
2023-10-23 14:50:00,189.47,189.51,189.32,189.33,11800.0,183.0231,183.0618,182.8782,182.8879,11800.0
2023-10-23 14:55:00,189.34,189.5,189.23,189.46,17529.0,182.8975,183.0521,182.7913,183.0135,17529.0
2023-10-23 15:00:00,189.46,189.54,189.22,189.31,22980.0,183.0135,183.0907,182.7816,182.8686,22980.0
2023-10-23 15:05:00,189.27,189.32,188.8,188.93,23041.0,182.8299,182.8782,182.3759,182.5015,23041.0
2023-10-23 15:10:00,188.93,189.08,188.57,188.76,35878.0,182.5015,182.6464,182.1537,182.3373,35878.0
2023-10-23 15:15:00,188.74,188.77,188.51,188.56,12908.0,182.318,182.3469,182.0958,182.1441,12908.0
2023-10-23 15:20:00,188.58,188.62,188.14,188.34,16136.0,182.1634,182.202,181.7384,181.9316,16136.0
2023-10-23 15:25:00,188.28,188.42,188.02,188.1,9938.0,181.8736,182.0088,181.6225,181.6997,9938.0
2023-10-23 15:30:00,188.06,188.4,187.93,188.4,14339.0,181.6611,181.9895,181.5355,181.9895,14339.0
2023-10-23 15:35:00,188.35,188.41,188.23,188.32,16594.0,181.9412,181.9992,181.8253,181.9122,16594.0
2023-10-23 15:40:00,188.34,188.59,188.31,188.59,18806.0,181.9316,182.1731,181.9026,182.1731,18806.0
2023-10-23 15:45:00,188.56,188.69,188.38,188.51,17595.0,182.1441,182.2697,181.9702,182.0958,17595.0
2023-10-23 15:50:00,188.46,188.61,188.21,188.24,49388.0,182.0475,182.1924,181.806,181.835,49388.0
2023-10-23 15:55:00,188.26,188.44,188.03,188.33,113473.0,181.8543,182.0282,181.6321,181.9219,113473.0
2023-10-24 09:30:00,188.16,189.18,188.14,188.44,55395.0,182.8312,183.8223,182.8118,183.1033,55395.0
2023-10-24 09:35:00,188.5,188.81,187.5,187.63,28647.0,183.1616,183.4628,182.1899,182.3162,28647.0
2023-10-24 09:40:00,187.91,187.91,186.4,186.94,27725.0,182.5883,182.5883,181.1211,181.6458,27725.0
2023-10-24 09:45:00,186.92,186.92,185.34,185.75,68301.0,181.6263,181.6263,180.0911,180.4895,68301.0
2023-10-24 09:50:00,185.95,186.49,185.5,186.45,24783.0,180.6838,181.2085,180.2466,181.1696,24783.0
2023-10-24 09:55:00,186.24,187.41,186.08,187.39,13525.0,180.9656,182.1025,180.8101,182.083,13525.0
2023-10-24 10:00:00,187.18,187.5,186.55,186.65,20981.0,181.879,182.1899,181.2668,181.364,20981.0
2023-10-24 10:05:00,186.81,187.31,186.63,187.3,15039.0,181.5195,182.0053,181.3445,181.9956,15039.0
2023-10-24 10:10:00,187.12,187.13,186.78,187.05,5941.0,181.8207,181.8304,181.4903,181.7527,5941.0
2023-10-24 10:15:00,187.1,187.24,186.88,186.98,13652.0,181.8012,181.9373,181.5875,181.6846,13652.0
2023-10-24 10:20:00,187.02,187.15,186.55,187.15,7896.0,181.7235,181.8498,181.2668,181.8498,7896.0
2023-10-24 10:25:00,187.0,187.8,187.0,187.8,11423.0,181.7041,182.4814,181.7041,182.4814,11423.0
2023-10-24 10:30:00,187.71,187.83,187.38,187.59,9574.0,182.394,182.5106,182.0733,182.2774,9574.0
2023-10-24 10:35:00,187.52,188.12,187.42,187.91,17857.0,182.2093,182.7924,182.1122,182.5883,17857.0
2023-10-24 10:40:00,187.9,187.9,187.56,187.58,4748.0,182.5786,182.5786,182.2482,182.2676,4748.0
2023-10-24 10:45:00,187.64,188.05,187.56,187.95,8769.0,182.3259,182.7243,182.2482,182.6272,8769.0
2023-10-24 10:50:00,188.01,188.07,187.71,187.84,5466.0,182.6855,182.7438,182.394,182.5203,5466.0
2023-10-24 10:55:00,187.86,187.89,187.72,187.77,6239.0,182.5397,182.5689,182.4037,182.4523,6239.0
2023-10-24 11:00:00,187.79,187.8,187.43,187.8,8880.0,182.4717,182.4814,182.1219,182.4814,8880.0
2023-10-24 11:05:00,187.72,187.97,187.67,187.71,8845.0,182.4037,182.6466,182.3551,182.394,8845.0
2023-10-24 11:10:00,187.56,187.79,187.53,187.58,14579.0,182.2482,182.4717,182.2191,182.2676,14579.0
2023-10-24 11:15:00,187.57,187.58,187.4,187.48,6306.0,182.2579,182.2676,182.0927,182.1705,6306.0
2023-10-24 11:20:00,187.42,187.57,186.89,187.07,18629.0,182.1122,182.2579,181.5972,181.7721,18629.0
2023-10-24 11:25:00,187.04,187.2,187.01,187.11,11326.0,181.7429,181.8984,181.7138,181.811,11326.0
2023-10-24 11:30:00,187.02,187.17,186.95,186.95,10147.0,181.7235,181.8693,181.6555,181.6555,10147.0
2023-10-24 11:35:00,186.91,186.96,186.44,186.44,5264.0,181.6166,181.6652,181.1599,181.1599,5264.0
2023-10-24 11:40:00,186.54,186.66,186.27,186.28,3725.0,181.2571,181.3737,180.9947,181.0045,3725.0
2023-10-24 11:45:00,186.34,186.63,186.23,186.45,15779.0,181.0628,181.3445,180.9559,181.1696,15779.0
2023-10-24 11:50:00,186.41,186.57,186.31,186.46,13428.0,181.1308,181.2862,181.0336,181.1794,13428.0
2023-10-24 11:55:00,186.4,186.67,186.4,186.66,5766.0,181.1211,181.3834,181.1211,181.3737,5766.0
2023-10-24 12:00:00,186.66,186.81,186.64,186.73,3917.0,181.3737,181.5195,181.3543,181.4417,3917.0
2023-10-24 12:05:00,186.76,186.76,186.45,186.45,2777.0,181.4709,181.4709,181.1696,181.1696,2777.0
2023-10-24 12:10:00,186.38,186.49,186.28,186.29,4643.0,181.1016,181.2085,181.0045,181.0142,4643.0
2023-10-24 12:15:00,186.26,186.26,185.73,185.74,7082.0,180.985,180.985,180.47,180.4798,7082.0
2023-10-24 12:20:00,185.73,185.73,185.48,185.48,6901.0,180.47,180.47,180.2271,180.2271,6901.0
2023-10-24 12:25:00,185.45,185.54,185.24,185.39,11227.0,180.198,180.2854,179.9939,180.1397,11227.0
2023-10-24 12:30:00,185.4,185.63,185.33,185.45,13280.0,180.1494,180.3729,180.0814,180.198,13280.0
2023-10-24 12:35:00,185.44,185.59,185.3,185.59,10908.0,180.1883,180.334,180.0522,180.334,10908.0
2023-10-24 12:40:00,185.59,185.69,185.48,185.6,11834.0,180.334,180.4312,180.2271,180.3437,11834.0
2023-10-24 12:45:00,185.59,185.71,185.48,185.5,16813.0,180.334,180.4506,180.2271,180.2466,16813.0
2023-10-24 12:50:00,185.5,185.79,185.49,185.52,13443.0,180.2466,180.5283,180.2368,180.266,13443.0
2023-10-24 12:55:00,185.52,185.69,185.46,185.64,7381.0,180.266,180.4312,180.2077,180.3826,7381.0
2023-10-24 13:00:00,185.6,185.64,185.49,185.54,7815.0,180.3437,180.3826,180.2368,180.2854,7815.0
2023-10-24 13:05:00,185.54,185.61,185.38,185.38,5704.0,180.2854,180.3534,180.1299,180.1299,5704.0
2023-10-24 13:10:00,185.33,185.43,185.23,185.4,3611.0,180.0814,180.1785,179.9842,180.1494,3611.0
2023-10-24 13:15:00,185.39,185.54,185.36,185.5,10493.0,180.1397,180.2854,180.1105,180.2466,10493.0
2023-10-24 13:20:00,185.53,185.64,185.48,185.48,5163.0,180.2757,180.3826,180.2271,180.2271,5163.0
2023-10-24 13:25:00,185.42,185.54,185.36,185.42,6588.0,180.1688,180.2854,180.1105,180.1688,6588.0
2023-10-24 13:30:00,185.49,185.66,185.47,185.63,3966.0,180.2368,180.402,180.2174,180.3729,3966.0
2023-10-24 13:35:00,185.63,185.69,185.53,185.58,10011.0,180.3729,180.4312,180.2757,180.3243,10011.0
2023-10-24 13:40:00,185.56,185.66,185.54,185.64,3629.0,180.3049,180.402,180.2854,180.3826,3629.0
2023-10-24 13:45:00,185.57,185.62,185.47,185.48,8010.0,180.3146,180.3632,180.2174,180.2271,8010.0
2023-10-24 13:50:00,185.52,185.62,185.26,185.45,8206.0,180.266,180.3632,180.0133,180.198,8206.0
2023-10-24 13:55:00,185.43,185.46,185.14,185.2,15428.0,180.1785,180.2077,179.8967,179.955,15428.0
2023-10-24 14:00:00,185.17,185.33,185.03,185.19,14780.0,179.9259,180.0814,179.7899,179.9453,14780.0
2023-10-24 14:05:00,185.19,185.55,185.19,185.49,8627.0,179.9453,180.2951,179.9453,180.2368,8627.0
2023-10-24 14:10:00,185.51,185.54,185.31,185.5,9274.0,180.2563,180.2854,180.0619,180.2466,9274.0
2023-10-24 14:15:00,185.55,185.59,185.42,185.55,12107.0,180.2951,180.334,180.1688,180.2951,12107.0
2023-10-24 14:20:00,185.55,185.69,185.43,185.68,11068.0,180.2951,180.4312,180.1785,180.4215,11068.0
2023-10-24 14:25:00,185.66,185.71,185.59,185.7,12790.0,180.402,180.4506,180.334,180.4409,12790.0
2023-10-24 14:30:00,185.7,186.15,185.7,185.99,15224.0,180.4409,180.8781,180.4409,180.7227,15224.0
2023-10-24 14:35:00,185.97,186.12,185.94,186.03,10192.0,180.7032,180.849,180.6741,180.7615,10192.0
2023-10-24 14:40:00,186.07,186.16,186.01,186.16,8248.0,180.8004,180.8879,180.7421,180.8879,8248.0
2023-10-24 14:45:00,186.21,186.35,186.19,186.3,12425.0,180.9364,181.0725,180.917,181.0239,12425.0
2023-10-24 14:50:00,186.31,186.35,186.14,186.34,9545.0,181.0336,181.0725,180.8684,181.0628,9545.0
2023-10-24 14:55:00,186.31,186.34,186.13,186.17,10998.0,181.0336,181.0628,180.8587,180.8976,10998.0
2023-10-24 15:00:00,186.16,186.37,186.16,186.31,8491.0,180.8879,181.0919,180.8879,181.0336,8491.0
2023-10-24 15:05:00,186.28,186.28,186.02,186.09,14177.0,181.0045,181.0045,180.7518,180.8198,14177.0
2023-10-24 15:10:00,186.06,186.17,186.0,186.02,12569.0,180.7907,180.8976,180.7324,180.7518,12569.0
2023-10-24 15:15:00,186.03,186.25,186.03,186.16,15583.0,180.7615,180.9753,180.7615,180.8879,15583.0
2023-10-24 15:20:00,186.19,186.26,186.01,186.02,15334.0,180.917,180.985,180.7421,180.7518,15334.0
2023-10-24 15:25:00,186.01,186.12,185.9,186.09,17843.0,180.7421,180.849,180.6352,180.8198,17843.0
2023-10-24 15:30:00,186.15,186.18,185.84,185.86,18941.0,180.8781,180.9073,180.5769,180.5964,18941.0
2023-10-24 15:35:00,185.83,185.9,185.76,185.9,15759.0,180.5672,180.6352,180.4992,180.6352,15759.0
2023-10-24 15:40:00,185.87,186.08,185.87,186.05,17991.0,180.6061,180.8101,180.6061,180.781,17991.0
2023-10-24 15:45:00,186.05,186.15,185.97,186.09,35581.0,180.781,180.8781,180.7032,180.8198,35581.0
2023-10-24 15:50:00,186.1,186.22,185.95,186.06,35509.0,180.8296,180.9462,180.6838,180.7907,35509.0
2023-10-24 15:55:00,186.09,186.42,186.06,186.15,120749.0,180.8198,181.1405,180.7907,180.8781,120749.0
2023-10-25 09:30:00,185.55,186.29,185.11,186.12,37822.0,180.2951,181.0142,179.8676,180.849,37822.0
2023-10-25 09:35:00,186.11,186.11,185.27,185.81,12367.0,180.8393,180.8393,180.0231,180.5478,12367.0
2023-10-25 09:40:00,185.78,185.84,185.1,185.28,12761.0,180.5186,180.5769,179.8579,180.0328,12761.0
2023-10-25 09:45:00,185.22,185.22,184.66,184.96,37567.0,179.9745,179.9745,179.4303,179.7218,37567.0
2023-10-25 09:50:00,184.95,185.35,184.93,185.15,7823.0,179.7121,180.1008,179.6927,179.9065,7823.0
2023-10-25 09:55:00,185.27,185.29,184.91,185.26,15578.0,180.0231,180.0425,179.6733,180.0133,15578.0
2023-10-25 10:00:00,185.3,185.44,184.95,185.28,16012.0,180.0522,180.1883,179.7121,180.0328,16012.0
2023-10-25 10:05:00,185.36,185.84,185.3,185.71,24957.0,180.1105,180.5769,180.0522,180.4506,24957.0
2023-10-25 10:10:00,185.71,185.86,185.44,185.85,10958.0,180.4506,180.5964,180.1883,180.5866,10958.0
2023-10-25 10:15:00,185.83,185.87,185.67,185.73,12865.0,180.5672,180.6061,180.4117,180.47,12865.0
2023-10-25 10:20:00,185.73,186.06,185.57,185.93,24366.0,180.47,180.7907,180.3146,180.6644,24366.0
2023-10-25 10:25:00,185.93,186.08,185.84,185.84,8746.0,180.6644,180.8101,180.5769,180.5769,8746.0
2023-10-25 10:30:00,185.78,185.79,185.38,185.38,8512.0,180.5186,180.5283,180.1299,180.1299,8512.0
2023-10-25 10:35:00,185.35,185.88,185.06,185.77,14693.0,180.1008,180.6158,179.819,180.5089,14693.0
2023-10-25 10:40:00,185.8,185.87,185.54,185.78,5712.0,180.5381,180.6061,180.2854,180.5186,5712.0
2023-10-25 10:45:00,185.83,186.23,185.7,185.98,13856.0,180.5672,180.9559,180.4409,180.713,13856.0
2023-10-25 10:50:00,185.95,186.24,185.61,186.01,12110.0,180.6838,180.9656,180.3534,180.7421,12110.0
2023-10-25 10:55:00,186.03,186.39,185.9,186.16,9330.0,180.7615,181.1113,180.6352,180.8879,9330.0
2023-10-25 11:00:00,186.23,186.53,185.91,186.35,20364.0,180.9559,181.2474,180.6449,181.0725,20364.0
2023-10-25 11:05:00,186.24,186.62,186.17,186.56,9571.0,180.9656,181.3348,180.8976,181.2765,9571.0
2023-10-25 11:10:00,186.53,186.91,186.44,186.75,10522.0,181.2474,181.6166,181.1599,181.4612,10522.0
2023-10-25 11:15:00,186.67,186.96,186.52,186.96,25742.0,181.3834,181.6652,181.2377,181.6652,25742.0
2023-10-25 11:20:00,186.97,187.02,186.57,186.7,35403.0,181.6749,181.7235,181.2862,181.4126,35403.0
2023-10-25 11:25:00,186.65,187.17,186.54,187.03,16546.0,181.364,181.8693,181.2571,181.7332,16546.0
2023-10-25 11:30:00,186.99,187.05,186.64,186.7,14593.0,181.6944,181.7527,181.3543,181.4126,14593.0
2023-10-25 11:35:00,186.74,187.04,186.67,186.98,17063.0,181.4514,181.7429,181.3834,181.6846,17063.0
2023-10-25 11:40:00,186.98,187.18,186.78,187.13,15399.0,181.6846,181.879,181.4903,181.8304,15399.0
2023-10-25 11:45:00,187.14,187.27,186.77,186.87,15574.0,181.8401,181.9664,181.4806,181.5778,15574.0
2023-10-25 11:50:00,186.84,186.94,186.66,186.79,12182.0,181.5486,181.6458,181.3737,181.5,12182.0
2023-10-25 11:55:00,186.81,186.94,186.69,186.88,15193.0,181.5195,181.6458,181.4028,181.5875,15193.0
2023-10-25 12:00:00,186.86,186.89,186.71,186.84,17087.0,181.568,181.5972,181.4223,181.5486,17087.0
2023-10-25 12:05:00,186.83,186.93,186.59,186.71,13493.0,181.5389,181.6361,181.3057,181.4223,13493.0
2023-10-25 12:10:00,186.71,186.71,186.37,186.5,15191.0,181.4223,181.4223,181.0919,181.2182,15191.0
2023-10-25 12:15:00,186.5,186.58,186.42,186.58,10012.0,181.2182,181.296,181.1405,181.296,10012.0
2023-10-25 12:20:00,186.61,186.86,186.58,186.79,18730.0,181.3251,181.568,181.296,181.5,18730.0
2023-10-25 12:25:00,186.79,186.87,186.61,186.72,6331.0,181.5,181.5778,181.3251,181.432,6331.0
2023-10-25 12:30:00,186.7,187.13,186.7,186.91,20713.0,181.4126,181.8304,181.4126,181.6166,20713.0
2023-10-25 12:35:00,186.88,186.88,186.68,186.77,8284.0,181.5875,181.5875,181.3931,181.4806,8284.0
2023-10-25 12:40:00,186.74,186.97,186.62,186.96,9852.0,181.4514,181.6749,181.3348,181.6652,9852.0
2023-10-25 12:45:00,186.93,187.0,186.65,186.66,4123.0,181.6361,181.7041,181.364,181.3737,4123.0
2023-10-25 12:50:00,186.61,186.65,186.47,186.58,20079.0,181.3251,181.364,181.1891,181.296,20079.0
2023-10-25 12:55:00,186.53,186.69,186.44,186.59,8703.0,181.2474,181.4028,181.1599,181.3057,8703.0
2023-10-25 13:00:00,186.59,186.64,186.37,186.39,10172.0,181.3057,181.3543,181.0919,181.1113,10172.0
2023-10-25 13:05:00,186.43,186.66,186.41,186.66,14179.0,181.1502,181.3737,181.1308,181.3737,14179.0
2023-10-25 13:10:00,186.64,186.75,186.55,186.72,11035.0,181.3543,181.4612,181.2668,181.432,11035.0
2023-10-25 13:15:00,186.68,186.76,186.39,186.59,16452.0,181.3931,181.4709,181.1113,181.3057,16452.0
2023-10-25 13:20:00,186.61,186.69,186.44,186.69,5735.0,181.3251,181.4028,181.1599,181.4028,5735.0
2023-10-25 13:25:00,186.71,186.82,186.39,186.51,9234.0,181.4223,181.5292,181.1113,181.2279,9234.0
2023-10-25 13:30:00,186.48,186.48,186.22,186.35,10649.0,181.1988,181.1988,180.9462,181.0725,10649.0
2023-10-25 13:35:00,186.36,186.52,186.16,186.35,16929.0,181.0822,181.2377,180.8879,181.0725,16929.0
2023-10-25 13:40:00,186.35,186.54,186.3,186.45,9656.0,181.0725,181.2571,181.0239,181.1696,9656.0
2023-10-25 13:45:00,186.47,186.47,186.02,186.02,3229.0,181.1891,181.1891,180.7518,180.7518,3229.0
2023-10-25 13:50:00,186.06,186.18,185.95,186.18,6192.0,180.7907,180.9073,180.6838,180.9073,6192.0
2023-10-25 13:55:00,186.2,186.44,186.2,186.42,9303.0,180.9267,181.1599,180.9267,181.1405,9303.0
2023-10-25 14:00:00,186.47,186.63,186.45,186.53,9513.0,181.1891,181.3445,181.1696,181.2474,9513.0
2023-10-25 14:05:00,186.55,186.57,186.44,186.5,8622.0,181.2668,181.2862,181.1599,181.2182,8622.0
2023-10-25 14:10:00,186.53,186.82,186.41,186.73,10945.0,181.2474,181.5292,181.1308,181.4417,10945.0
2023-10-25 14:15:00,186.75,186.81,186.62,186.62,9015.0,181.4612,181.5195,181.3348,181.3348,9015.0
2023-10-25 14:20:00,186.67,186.74,186.53,186.61,11815.0,181.3834,181.4514,181.2474,181.3251,11815.0
2023-10-25 14:25:00,186.61,186.65,186.33,186.43,14123.0,181.3251,181.364,181.053,181.1502,14123.0
2023-10-25 14:30:00,186.41,186.51,186.27,186.31,8538.0,181.1308,181.2279,180.9947,181.0336,8538.0
2023-10-25 14:35:00,186.31,186.36,186.17,186.23,15094.0,181.0336,181.0822,180.8976,180.9559,15094.0
2023-10-25 14:40:00,186.27,186.27,185.91,185.95,18414.0,180.9947,180.9947,180.6449,180.6838,18414.0
2023-10-25 14:45:00,185.95,186.35,185.93,186.09,26852.0,180.6838,181.0725,180.6644,180.8198,26852.0
2023-10-25 14:50:00,186.09,186.33,186.0,186.27,14793.0,180.8198,181.053,180.7324,180.9947,14793.0
2023-10-25 14:55:00,186.3,186.52,186.19,186.23,21884.0,181.0239,181.2377,180.917,180.9559,21884.0
2023-10-25 15:00:00,186.28,186.35,186.01,186.01,11154.0,181.0045,181.0725,180.7421,180.7421,11154.0
2023-10-25 15:05:00,186.0,186.2,185.94,186.17,16193.0,180.7324,180.9267,180.6741,180.8976,16193.0
2023-10-25 15:10:00,186.17,186.29,186.16,186.19,14063.0,180.8976,181.0142,180.8879,180.917,14063.0
2023-10-25 15:15:00,186.21,186.3,186.15,186.21,13658.0,180.9364,181.0239,180.8781,180.9364,13658.0
2023-10-25 15:20:00,186.21,186.31,186.16,186.28,13179.0,180.9364,181.0336,180.8879,181.0045,13179.0
2023-10-25 15:25:00,186.27,186.35,186.11,186.19,12426.0,180.9947,181.0725,180.8393,180.917,12426.0
2023-10-25 15:30:00,186.22,186.64,186.04,186.48,29175.0,180.9462,181.3543,180.7713,181.1988,29175.0
2023-10-25 15:35:00,186.53,186.61,186.34,186.36,30965.0,181.2474,181.3251,181.0628,181.0822,30965.0
2023-10-25 15:40:00,186.38,186.39,185.93,186.11,19537.0,181.1016,181.1113,180.6644,180.8393,19537.0
2023-10-25 15:45:00,186.1,186.35,186.01,186.27,36468.0,180.8296,181.0725,180.7421,180.9947,36468.0
2023-10-25 15:50:00,186.27,186.47,186.22,186.22,62624.0,180.9947,181.1891,180.9462,180.9462,62624.0
2023-10-25 15:55:00,186.24,186.25,185.91,186.18,114588.0,180.9656,180.9753,180.6449,180.9073,114588.0
2023-10-26 09:30:00,186.95,188.37,186.74,188.03,52691.0,181.6555,183.0353,181.4514,182.7049,52691.0
2023-10-26 09:35:00,187.88,187.97,187.07,187.46,63326.0,182.5591,182.6466,181.7721,182.151,63326.0
2023-10-26 09:40:00,187.47,188.51,187.42,188.12,27624.0,182.1608,183.1713,182.1122,182.7924,27624.0
2023-10-26 09:45:00,188.07,188.07,187.46,187.72,20655.0,182.7438,182.7438,182.151,182.4037,20655.0
2023-10-26 09:50:00,187.68,188.17,187.67,188.13,27740.0,182.3648,182.8409,182.3551,182.8021,27740.0
2023-10-26 09:55:00,188.13,188.23,187.69,187.74,26439.0,182.8021,182.8992,182.3745,182.4231,26439.0
2023-10-26 10:00:00,187.77,187.82,186.33,186.37,22115.0,182.4523,182.5008,181.053,181.0919,22115.0
2023-10-26 10:05:00,186.38,186.74,186.21,186.5,30087.0,181.1016,181.4514,180.9364,181.2182,30087.0
2023-10-26 10:10:00,186.39,186.85,186.27,186.45,12719.0,181.1113,181.5583,180.9947,181.1696,12719.0
2023-10-26 10:15:00,186.34,187.0,185.99,186.89,26045.0,181.0628,181.7041,180.7227,181.5972,26045.0
2023-10-26 10:20:00,186.91,187.37,186.74,186.84,12396.0,181.6166,182.0636,181.4514,181.5486,12396.0
2023-10-26 10:25:00,186.89,187.25,186.56,186.67,10826.0,181.5972,181.947,181.2765,181.3834,10826.0
2023-10-26 10:30:00,186.61,186.92,186.12,186.29,14856.0,181.3251,181.6263,180.849,181.0142,14856.0
2023-10-26 10:35:00,186.28,186.49,186.17,186.44,9127.0,181.0045,181.2085,180.8976,181.1599,9127.0
2023-10-26 10:40:00,186.41,186.8,186.4,186.61,7687.0,181.1308,181.5097,181.1211,181.3251,7687.0
2023-10-26 10:45:00,186.4,187.03,186.35,187.03,10542.0,181.1211,181.7332,181.0725,181.7332,10542.0
2023-10-26 10:50:00,187.06,187.61,187.0,187.46,20774.0,181.7624,182.2968,181.7041,182.151,20774.0
2023-10-26 10:55:00,187.44,188.17,187.37,188.02,28305.0,182.1316,182.8409,182.0636,182.6952,28305.0
2023-10-26 11:00:00,188.09,188.21,187.63,187.78,14450.0,182.7632,182.8798,182.3162,182.462,14450.0
2023-10-26 11:05:00,187.73,187.78,187.27,187.42,13585.0,182.4134,182.462,181.9664,182.1122,13585.0
2023-10-26 11:10:00,187.42,187.49,186.92,187.0,16195.0,182.1122,182.1802,181.6263,181.7041,16195.0
2023-10-26 11:15:00,186.9,187.05,186.75,186.87,8968.0,181.6069,181.7527,181.4612,181.5778,8968.0
2023-10-26 11:20:00,186.85,187.35,186.77,187.11,22743.0,181.5583,182.0442,181.4806,181.811,22743.0
2023-10-26 11:25:00,187.0,187.27,186.84,187.27,15443.0,181.7041,181.9664,181.5486,181.9664,15443.0
2023-10-26 11:30:00,187.14,187.4,187.13,187.39,10557.0,181.8401,182.0927,181.8304,182.083,10557.0
2023-10-26 11:35:00,187.34,187.5,187.15,187.44,10516.0,182.0344,182.1899,181.8498,182.1316,10516.0
2023-10-26 11:40:00,187.45,187.45,186.95,187.35,15691.0,182.1413,182.1413,181.6555,182.0442,15691.0
2023-10-26 11:45:00,187.3,187.59,187.3,187.39,8888.0,181.9956,182.2774,181.9956,182.083,8888.0
2023-10-26 11:50:00,187.37,187.37,187.11,187.23,11603.0,182.0636,182.0636,181.811,181.9276,11603.0
2023-10-26 11:55:00,187.24,187.32,187.1,187.25,13809.0,181.9373,182.015,181.8012,181.947,13809.0
2023-10-26 12:00:00,187.24,187.25,186.93,186.98,21863.0,181.9373,181.947,181.6361,181.6846,21863.0
2023-10-26 12:05:00,187.0,187.09,186.77,187.04,14545.0,181.7041,181.7915,181.4806,181.7429,14545.0
2023-10-26 12:10:00,187.05,187.2,186.99,187.06,11790.0,181.7527,181.8984,181.6944,181.7624,11790.0
2023-10-26 12:15:00,187.06,187.1,186.33,186.34,9529.0,181.7624,181.8012,181.053,181.0628,9529.0
2023-10-26 12:20:00,186.35,186.63,186.34,186.35,11962.0,181.0725,181.3445,181.0628,181.0725,11962.0
2023-10-26 12:25:00,186.31,186.53,186.09,186.53,9815.0,181.0336,181.2474,180.8198,181.2474,9815.0
2023-10-26 12:30:00,186.53,186.67,186.38,186.39,10423.0,181.2474,181.3834,181.1016,181.1113,10423.0
2023-10-26 12:35:00,186.38,186.69,186.31,186.59,19345.0,181.1016,181.4028,181.0336,181.3057,19345.0
2023-10-26 12:40:00,186.59,186.89,186.53,186.59,11870.0,181.3057,181.5972,181.2474,181.3057,11870.0
2023-10-26 12:45:00,186.58,186.81,186.51,186.76,10203.0,181.296,181.5195,181.2279,181.4709,10203.0
2023-10-26 12:50:00,186.71,186.75,186.45,186.45,8809.0,181.4223,181.4612,181.1696,181.1696,8809.0
2023-10-26 12:55:00,186.43,186.63,186.05,186.05,8903.0,181.1502,181.3445,180.781,180.781,8903.0
2023-10-26 13:00:00,186.07,186.77,185.94,186.5,14930.0,180.8004,181.4806,180.6741,181.2182,14930.0
2023-10-26 13:05:00,186.5,186.59,186.27,186.28,5084.0,181.2182,181.3057,180.9947,181.0045,5084.0
2023-10-26 13:10:00,186.37,186.41,186.2,186.23,9829.0,181.0919,181.1308,180.9267,180.9559,9829.0
2023-10-26 13:15:00,186.3,186.33,186.15,186.16,6824.0,181.0239,181.053,180.8781,180.8879,6824.0
2023-10-26 13:20:00,186.21,186.24,185.62,185.74,16066.0,180.9364,180.9656,180.3632,180.4798,16066.0
2023-10-26 13:25:00,185.75,185.78,185.5,185.66,12152.0,180.4895,180.5186,180.2466,180.402,12152.0
2023-10-26 13:30:00,185.67,185.92,185.42,185.91,8633.0,180.4117,180.6547,180.1688,180.6449,8633.0
2023-10-26 13:35:00,185.92,186.0,185.67,185.69,6350.0,180.6547,180.7324,180.4117,180.4312,6350.0
2023-10-26 13:40:00,185.7,185.94,185.63,185.82,6365.0,180.4409,180.6741,180.3729,180.5575,6365.0
2023-10-26 13:45:00,185.82,186.01,185.72,185.99,9548.0,180.5575,180.7421,180.4603,180.7227,9548.0
2023-10-26 13:50:00,185.91,186.04,185.86,186.02,11902.0,180.6449,180.7713,180.5964,180.7518,11902.0
2023-10-26 13:55:00,186.02,186.16,185.91,186.08,9212.0,180.7518,180.8879,180.6449,180.8101,9212.0
2023-10-26 14:00:00,186.08,186.09,185.77,185.79,9168.0,180.8101,180.8198,180.5089,180.5283,9168.0
2023-10-26 14:05:00,185.84,186.0,185.8,185.86,9772.0,180.5769,180.7324,180.5381,180.5964,9772.0
2023-10-26 14:10:00,185.86,186.1,185.79,186.03,8514.0,180.5964,180.8296,180.5283,180.7615,8514.0
2023-10-26 14:15:00,186.01,186.14,185.92,186.06,7609.0,180.7421,180.8684,180.6547,180.7907,7609.0
2023-10-26 14:20:00,186.12,186.16,185.73,185.73,20944.0,180.849,180.8879,180.47,180.47,20944.0
2023-10-26 14:25:00,185.71,186.01,185.54,186.0,26389.0,180.4506,180.7421,180.2854,180.7324,26389.0
2023-10-26 14:30:00,186.05,186.19,185.77,186.09,17256.0,180.781,180.917,180.5089,180.8198,17256.0
2023-10-26 14:35:00,186.02,186.17,185.91,186.09,20743.0,180.7518,180.8976,180.6449,180.8198,20743.0
2023-10-26 14:40:00,185.99,186.39,185.93,186.12,13025.0,180.7227,181.1113,180.6644,180.849,13025.0
2023-10-26 14:45:00,186.09,186.23,185.97,186.14,22926.0,180.8198,180.9559,180.7032,180.8684,22926.0
2023-10-26 14:50:00,186.14,186.42,186.13,186.4,18577.0,180.8684,181.1405,180.8587,181.1211,18577.0
2023-10-26 14:55:00,186.42,186.49,186.25,186.29,16473.0,181.1405,181.2085,180.9753,181.0142,16473.0
2023-10-26 15:00:00,186.31,186.6,186.29,186.58,15344.0,181.0336,181.3154,181.0142,181.296,15344.0
2023-10-26 15:05:00,186.58,186.58,186.24,186.36,8366.0,181.296,181.296,180.9656,181.0822,8366.0
2023-10-26 15:10:00,186.32,186.36,186.06,186.12,8472.0,181.0433,181.0822,180.7907,180.849,8472.0
2023-10-26 15:15:00,186.14,186.31,185.97,185.97,13485.0,180.8684,181.0336,180.7032,180.7032,13485.0
2023-10-26 15:20:00,186.01,186.1,185.82,185.84,12350.0,180.7421,180.8296,180.5575,180.5769,12350.0
2023-10-26 15:25:00,185.82,185.82,185.56,185.58,13264.0,180.5575,180.5575,180.3049,180.3243,13264.0
2023-10-26 15:30:00,185.57,185.6,185.42,185.52,21100.0,180.3146,180.3437,180.1688,180.266,21100.0
2023-10-26 15:35:00,185.47,185.47,185.02,185.13,18535.0,180.2174,180.2174,179.7801,179.887,18535.0
2023-10-26 15:40:00,185.09,185.23,184.99,185.11,30462.0,179.8482,179.9842,179.751,179.8676,30462.0
2023-10-26 15:45:00,185.09,185.19,184.92,185.03,23182.0,179.8482,179.9453,179.683,179.7899,23182.0
2023-10-26 15:50:00,185.08,185.26,184.91,184.94,52445.0,179.8384,180.0133,179.6733,179.7024,52445.0
2023-10-26 15:55:00,184.93,184.97,184.5,184.75,239946.0,179.6927,179.7316,179.2749,179.5178,239946.0
2023-10-27 09:30:00,184.86,185.3,184.46,184.53,34690.0,179.6247,180.0522,179.236,179.304,34690.0
2023-10-27 09:35:00,184.62,184.86,184.41,184.82,8931.0,179.3915,179.6247,179.1874,179.5858,8931.0
2023-10-27 09:40:00,184.8,185.04,183.84,183.98,13501.0,179.5664,179.7996,178.6336,178.7696,13501.0
2023-10-27 09:45:00,184.04,184.34,183.77,183.85,13260.0,178.8279,179.1194,178.5655,178.6433,13260.0
2023-10-27 09:50:00,183.87,183.95,183.62,183.88,8664.0,178.6627,178.7404,178.4198,178.6724,8664.0
2023-10-27 09:55:00,183.77,183.95,183.38,183.91,8688.0,178.5655,178.7404,178.1866,178.7016,8688.0
2023-10-27 10:00:00,183.35,183.87,183.15,183.8,10691.0,178.1574,178.6627,177.9631,178.5947,10691.0
2023-10-27 10:05:00,183.71,183.96,183.52,183.58,23034.0,178.5072,178.7502,178.3226,178.3809,23034.0
2023-10-27 10:10:00,183.66,184.08,183.48,183.8,23262.0,178.4587,178.8668,178.2838,178.5947,23262.0
2023-10-27 10:15:00,183.73,184.12,183.65,183.73,5893.0,178.5267,178.9056,178.4489,178.5267,5893.0
2023-10-27 10:20:00,183.76,184.14,183.59,183.88,13784.0,178.5558,178.9251,178.3906,178.6724,13784.0
2023-10-27 10:25:00,183.83,184.09,183.69,183.88,10919.0,178.6238,178.8765,178.4878,178.6724,10919.0
2023-10-27 10:30:00,183.9,184.15,183.79,184.15,10665.0,178.6919,178.9348,178.585,178.9348,10665.0
2023-10-27 10:35:00,184.14,184.48,184.01,184.06,11920.0,178.9251,179.2554,178.7987,178.8473,11920.0
2023-10-27 10:40:00,184.04,184.09,183.55,183.93,12228.0,178.8279,178.8765,178.3518,178.721,12228.0
2023-10-27 10:45:00,184.0,184.34,183.94,184.21,13222.0,178.789,179.1194,178.7307,178.9931,13222.0
2023-10-27 10:50:00,184.29,184.68,184.23,184.53,13292.0,179.0708,179.4498,179.0125,179.304,13292.0
2023-10-27 10:55:00,184.54,184.73,184.39,184.73,10450.0,179.3137,179.4984,179.168,179.4984,10450.0
2023-10-27 11:00:00,184.76,184.77,184.63,184.76,11266.0,179.5275,179.5372,179.4012,179.5275,11266.0
2023-10-27 11:05:00,184.74,185.0,184.61,184.95,18735.0,179.5081,179.7607,179.3818,179.7121,18735.0
2023-10-27 11:10:00,184.9,185.15,184.81,185.05,8555.0,179.6635,179.9065,179.5761,179.8093,8555.0
2023-10-27 11:15:00,185.11,185.29,184.98,185.2,15010.0,179.8676,180.0425,179.7413,179.955,15010.0
2023-10-27 11:20:00,185.18,185.29,185.11,185.22,7621.0,179.9356,180.0425,179.8676,179.9745,7621.0
2023-10-27 11:25:00,185.18,185.45,185.15,185.32,5081.0,179.9356,180.198,179.9065,180.0716,5081.0
2023-10-27 11:30:00,185.33,185.35,184.87,184.93,11364.0,180.0814,180.1008,179.6344,179.6927,11364.0
2023-10-27 11:35:00,184.91,185.22,184.87,184.98,7366.0,179.6733,179.9745,179.6344,179.7413,7366.0
2023-10-27 11:40:00,185.0,185.05,184.73,184.82,4873.0,179.7607,179.8093,179.4984,179.5858,4873.0
2023-10-27 11:45:00,184.77,184.83,184.53,184.79,6441.0,179.5372,179.5955,179.304,179.5567,6441.0
2023-10-27 11:50:00,184.7,184.83,184.48,184.48,5122.0,179.4692,179.5955,179.2554,179.2554,5122.0
2023-10-27 11:55:00,184.54,184.56,184.0,184.12,34438.0,179.3137,179.3332,178.789,178.9056,34438.0
2023-10-27 12:00:00,184.12,184.38,183.97,183.99,9138.0,178.9056,179.1583,178.7599,178.7793,9138.0
2023-10-27 12:05:00,184.1,184.25,183.78,184.08,13940.0,178.8862,179.032,178.5753,178.8668,13940.0
2023-10-27 12:10:00,184.03,184.03,183.67,183.81,7537.0,178.8182,178.8182,178.4684,178.6044,7537.0
2023-10-27 12:15:00,183.82,184.0,183.79,184.0,7138.0,178.6141,178.789,178.585,178.789,7138.0
2023-10-27 12:20:00,183.99,184.0,183.71,183.78,6382.0,178.7793,178.789,178.5072,178.5753,6382.0
2023-10-27 12:25:00,183.78,183.92,183.56,183.73,11908.0,178.5753,178.7113,178.3615,178.5267,11908.0
2023-10-27 12:30:00,183.7,183.84,183.31,183.46,17036.0,178.4975,178.6336,178.1186,178.2643,17036.0
2023-10-27 12:35:00,183.53,183.8,183.48,183.8,6146.0,178.3323,178.5947,178.2838,178.5947,6146.0
2023-10-27 12:40:00,183.79,183.96,183.63,183.81,3849.0,178.585,178.7502,178.4295,178.6044,3849.0
2023-10-27 12:45:00,183.85,183.91,183.59,183.63,7177.0,178.6433,178.7016,178.3906,178.4295,7177.0
2023-10-27 12:50:00,183.63,183.64,183.34,183.59,6841.0,178.4295,178.4392,178.1477,178.3906,6841.0
2023-10-27 12:55:00,183.54,183.57,183.31,183.34,10352.0,178.3421,178.3712,178.1186,178.1477,10352.0
2023-10-27 13:00:00,183.38,183.55,183.33,183.39,19166.0,178.1866,178.3518,178.138,178.1963,19166.0
2023-10-27 13:05:00,183.34,183.38,183.0,183.2,14742.0,178.1477,178.1866,177.8174,178.0117,14742.0
2023-10-27 13:10:00,183.17,183.35,183.02,183.12,24386.0,177.9825,178.1574,177.8368,177.934,24386.0
2023-10-27 13:15:00,183.13,183.24,182.87,183.16,18312.0,177.9437,178.0506,177.691,177.9728,18312.0
2023-10-27 13:20:00,183.08,183.21,182.94,183.12,9573.0,177.8951,178.0214,177.7591,177.934,9573.0
2023-10-27 13:25:00,183.11,183.35,183.1,183.22,12518.0,177.9242,178.1574,177.9145,178.0311,12518.0
2023-10-27 13:30:00,183.16,183.25,183.08,183.15,9119.0,177.9728,178.0603,177.8951,177.9631,9119.0
2023-10-27 13:35:00,183.17,183.36,183.09,183.21,9052.0,177.9825,178.1672,177.9048,178.0214,9052.0
2023-10-27 13:40:00,183.17,183.34,183.11,183.19,7118.0,177.9825,178.1477,177.9242,178.002,7118.0
2023-10-27 13:45:00,183.21,183.21,182.83,182.91,11315.0,178.0214,178.0214,177.6522,177.7299,11315.0
2023-10-27 13:50:00,182.94,183.06,182.62,182.63,15998.0,177.7591,177.8757,177.4481,177.4578,15998.0
2023-10-27 13:55:00,182.68,182.76,182.6,182.75,6258.0,177.5064,177.5841,177.4287,177.5744,6258.0
2023-10-27 14:00:00,182.75,182.82,182.68,182.78,10719.0,177.5744,177.6424,177.5064,177.6036,10719.0
2023-10-27 14:05:00,182.81,182.92,182.54,182.88,12691.0,177.6327,177.7396,177.3704,177.7008,12691.0
2023-10-27 14:10:00,182.92,183.03,182.75,182.95,11864.0,177.7396,177.8465,177.5744,177.7688,11864.0
2023-10-27 14:15:00,183.0,183.25,182.87,183.01,14597.0,177.8174,178.0603,177.691,177.8271,14597.0
2023-10-27 14:20:00,182.92,182.95,182.56,182.81,22876.0,177.7396,177.7688,177.3898,177.6327,22876.0
2023-10-27 14:25:00,182.79,182.81,182.0,182.1,45344.0,177.6133,177.6327,176.8457,176.9428,45344.0
2023-10-27 14:30:00,182.14,182.81,182.07,182.75,19425.0,176.9817,177.6327,176.9137,177.5744,19425.0
2023-10-27 14:35:00,182.73,182.84,182.49,182.77,11291.0,177.555,177.6619,177.3218,177.5939,11291.0
2023-10-27 14:40:00,182.78,182.82,182.59,182.78,13582.0,177.6036,177.6424,177.419,177.6036,13582.0
2023-10-27 14:45:00,182.81,182.84,182.35,182.39,13722.0,177.6327,177.6619,177.1858,177.2246,13722.0
2023-10-27 14:50:00,182.43,182.43,182.08,182.15,21081.0,177.2635,177.2635,176.9234,176.9914,21081.0
2023-10-27 14:55:00,182.15,182.19,181.85,181.97,14041.0,176.9914,177.0303,176.6999,176.8165,14041.0
2023-10-27 15:00:00,181.95,182.34,181.95,182.2,17867.0,176.7971,177.176,176.7971,177.04,17867.0
2023-10-27 15:05:00,182.23,182.47,182.14,182.24,19040.0,177.0692,177.3024,176.9817,177.0789,19040.0
2023-10-27 15:10:00,182.19,182.6,182.16,182.54,21672.0,177.0303,177.4287,177.0011,177.3704,21672.0
2023-10-27 15:15:00,182.51,182.7,182.44,182.5,20112.0,177.3412,177.5258,177.2732,177.3315,20112.0
2023-10-27 15:20:00,182.56,182.64,182.41,182.64,13255.0,177.3898,177.4675,177.2441,177.4675,13255.0
2023-10-27 15:25:00,182.69,183.11,182.68,183.09,25480.0,177.5161,177.9242,177.5064,177.9048,25480.0
2023-10-27 15:30:00,183.05,183.11,182.81,182.81,21356.0,177.8659,177.9242,177.6327,177.6327,21356.0
2023-10-27 15:35:00,182.81,182.85,182.66,182.68,21243.0,177.6327,177.6716,177.487,177.5064,21243.0
2023-10-27 15:40:00,182.69,182.94,182.63,182.86,42415.0,177.5161,177.7591,177.4578,177.6813,42415.0
2023-10-27 15:45:00,182.85,183.28,182.82,183.28,45294.0,177.6716,178.0894,177.6424,178.0894,45294.0
2023-10-27 15:50:00,183.31,183.43,183.1,183.27,71588.0,178.1186,178.2352,177.9145,178.0797,71588.0
2023-10-27 15:55:00,183.28,183.77,183.21,183.63,169264.0,178.0894,178.5655,178.0214,178.4295,169264.0
2023-10-30 09:30:00,184.8,185.85,184.66,185.58,31694.0,179.5664,180.5866,179.4303,180.3243,31694.0
2023-10-30 09:35:00,185.58,185.72,184.94,185.1,5366.0,180.3243,180.4603,179.7024,179.8579,5366.0
2023-10-30 09:40:00,185.07,185.34,184.7,184.74,15461.0,179.8287,180.0911,179.4692,179.5081,15461.0
2023-10-30 09:45:00,184.85,185.1,184.75,184.75,20376.0,179.615,179.8579,179.5178,179.5178,20376.0
2023-10-30 09:50:00,184.77,184.9,184.24,184.3,12216.0,179.5372,179.6635,179.0222,179.0805,12216.0
2023-10-30 09:55:00,184.38,184.58,184.06,184.14,19112.0,179.1583,179.3526,178.8473,178.9251,19112.0
2023-10-30 10:00:00,184.11,184.3,183.88,184.24,19206.0,178.8959,179.0805,178.6724,179.0222,19206.0
2023-10-30 10:05:00,184.24,184.24,183.91,184.11,15126.0,179.0222,179.0222,178.7016,178.8959,15126.0
2023-10-30 10:10:00,184.09,184.28,183.79,184.04,8283.0,178.8765,179.0611,178.585,178.8279,8283.0
2023-10-30 10:15:00,184.05,184.68,183.96,184.66,21337.0,178.8376,179.4498,178.7502,179.4303,21337.0
2023-10-30 10:20:00,184.66,184.68,184.2,184.49,21029.0,179.4303,179.4498,178.9834,179.2652,21029.0
2023-10-30 10:25:00,184.49,184.8,184.31,184.65,20066.0,179.2652,179.5664,179.0903,179.4206,20066.0
2023-10-30 10:30:00,184.61,184.79,184.55,184.65,18021.0,179.3818,179.5567,179.3235,179.4206,18021.0
2023-10-30 10:35:00,184.62,184.92,184.4,184.83,13226.0,179.3915,179.683,179.1777,179.5955,13226.0
2023-10-30 10:40:00,184.87,184.94,184.62,184.88,6274.0,179.6344,179.7024,179.3915,179.6441,6274.0
2023-10-30 10:45:00,184.91,185.4,184.84,185.31,18105.0,179.6733,180.1494,179.6052,180.0619,18105.0
2023-10-30 10:50:00,185.38,185.43,185.21,185.27,16451.0,180.1299,180.1785,179.9648,180.0231,16451.0
2023-10-30 10:55:00,185.33,185.35,185.11,185.35,12874.0,180.0814,180.1008,179.8676,180.1008,12874.0
2023-10-30 11:00:00,185.38,185.57,185.3,185.51,9178.0,180.1299,180.3146,180.0522,180.2563,9178.0
2023-10-30 11:05:00,185.53,185.86,185.53,185.75,14951.0,180.2757,180.5964,180.2757,180.4895,14951.0
2023-10-30 11:10:00,185.78,185.86,185.73,185.78,9283.0,180.5186,180.5964,180.47,180.5186,9283.0
2023-10-30 11:15:00,185.78,185.79,185.42,185.42,37585.0,180.5186,180.5283,180.1688,180.1688,37585.0
2023-10-30 11:20:00,185.48,185.59,185.27,185.5,14795.0,180.2271,180.334,180.0231,180.2466,14795.0
2023-10-30 11:25:00,185.49,185.63,185.33,185.57,27450.0,180.2368,180.3729,180.0814,180.3146,27450.0
2023-10-30 11:30:00,185.62,185.93,185.5,185.79,12820.0,180.3632,180.6644,180.2466,180.5283,12820.0
2023-10-30 11:35:00,185.9,186.1,185.77,185.9,18059.0,180.6352,180.8296,180.5089,180.6352,18059.0
2023-10-30 11:40:00,185.89,185.89,185.66,185.86,8201.0,180.6255,180.6255,180.402,180.5964,8201.0
2023-10-30 11:45:00,185.89,185.89,185.61,185.61,13755.0,180.6255,180.6255,180.3534,180.3534,13755.0
2023-10-30 11:50:00,185.66,185.89,185.61,185.89,4719.0,180.402,180.6255,180.3534,180.6255,4719.0
2023-10-30 11:55:00,185.88,186.02,185.76,185.96,12025.0,180.6158,180.7518,180.4992,180.6935,12025.0
2023-10-30 12:00:00,185.96,186.07,185.91,186.05,6510.0,180.6935,180.8004,180.6449,180.781,6510.0
2023-10-30 12:05:00,186.01,186.01,185.76,185.82,17491.0,180.7421,180.7421,180.4992,180.5575,17491.0
2023-10-30 12:10:00,185.87,186.01,185.84,185.96,11746.0,180.6061,180.7421,180.5769,180.6935,11746.0
2023-10-30 12:15:00,185.96,185.99,185.76,185.99,17140.0,180.6935,180.7227,180.4992,180.7227,17140.0
2023-10-30 12:20:00,185.99,185.99,185.86,185.89,7565.0,180.7227,180.7227,180.5964,180.6255,7565.0
2023-10-30 12:25:00,185.85,186.02,185.82,185.95,15068.0,180.5866,180.7518,180.5575,180.6838,15068.0
2023-10-30 12:30:00,185.97,186.06,185.76,186.06,10916.0,180.7032,180.7907,180.4992,180.7907,10916.0
2023-10-30 12:35:00,186.09,186.28,185.89,185.91,13400.0,180.8198,181.0045,180.6255,180.6449,13400.0
2023-10-30 12:40:00,185.85,185.85,185.44,185.57,6334.0,180.5866,180.5866,180.1883,180.3146,6334.0
2023-10-30 12:45:00,185.52,185.68,185.4,185.61,6053.0,180.266,180.4215,180.1494,180.3534,6053.0
2023-10-30 12:50:00,185.68,185.8,185.6,185.69,9818.0,180.4215,180.5381,180.3437,180.4312,9818.0
2023-10-30 12:55:00,185.72,185.85,185.69,185.84,6037.0,180.4603,180.5866,180.4312,180.5769,6037.0
2023-10-30 13:00:00,185.86,186.13,185.84,186.05,8231.0,180.5964,180.8587,180.5769,180.781,8231.0
2023-10-30 13:05:00,186.06,186.18,185.98,186.14,7613.0,180.7907,180.9073,180.713,180.8684,7613.0
2023-10-30 13:10:00,186.15,186.2,185.94,186.12,10941.0,180.8781,180.9267,180.6741,180.849,10941.0
2023-10-30 13:15:00,186.11,186.33,186.11,186.22,19941.0,180.8393,181.053,180.8393,180.9462,19941.0
2023-10-30 13:20:00,186.25,186.67,186.16,186.61,17605.0,180.9753,181.3834,180.8879,181.3251,17605.0
2023-10-30 13:25:00,186.63,187.19,186.57,187.07,32770.0,181.3445,181.8887,181.2862,181.7721,32770.0
2023-10-30 13:30:00,187.1,187.31,186.85,187.0,31562.0,181.8012,182.0053,181.5583,181.7041,31562.0
2023-10-30 13:35:00,186.96,187.1,186.82,186.96,17973.0,181.6652,181.8012,181.5292,181.6652,17973.0
2023-10-30 13:40:00,186.94,187.17,186.93,187.1,11709.0,181.6458,181.8693,181.6361,181.8012,11709.0
2023-10-30 13:45:00,187.16,187.32,187.11,187.27,11068.0,181.8595,182.015,181.811,181.9664,11068.0
2023-10-30 13:50:00,187.3,187.52,187.29,187.46,16711.0,181.9956,182.2093,181.9859,182.151,16711.0
2023-10-30 13:55:00,187.44,187.69,187.38,187.61,22242.0,182.1316,182.3745,182.0733,182.2968,22242.0
2023-10-30 14:00:00,187.64,187.66,187.46,187.64,11824.0,182.3259,182.3454,182.151,182.3259,11824.0
2023-10-30 14:05:00,187.62,187.66,187.39,187.45,23592.0,182.3065,182.3454,182.083,182.1413,23592.0
2023-10-30 14:10:00,187.54,187.67,187.43,187.43,8824.0,182.2288,182.3551,182.1219,182.1219,8824.0
2023-10-30 14:15:00,187.48,187.53,187.4,187.45,11734.0,182.1705,182.2191,182.0927,182.1413,11734.0
2023-10-30 14:20:00,187.44,187.58,187.44,187.57,11060.0,182.1316,182.2676,182.1316,182.2579,11060.0
2023-10-30 14:25:00,187.56,187.59,187.46,187.52,18200.0,182.2482,182.2774,182.151,182.2093,18200.0
2023-10-30 14:30:00,187.55,187.82,187.52,187.7,26379.0,182.2385,182.5008,182.2093,182.3842,26379.0
2023-10-30 14:35:00,187.74,188.05,187.71,187.83,11465.0,182.4231,182.7243,182.394,182.5106,11465.0
2023-10-30 14:40:00,187.86,188.01,187.84,187.89,15393.0,182.5397,182.6855,182.5203,182.5689,15393.0
2023-10-30 14:45:00,187.91,187.97,187.79,187.89,13536.0,182.5883,182.6466,182.4717,182.5689,13536.0
2023-10-30 14:50:00,187.88,187.98,187.63,187.76,10032.0,182.5591,182.6563,182.3162,182.4425,10032.0
2023-10-30 14:55:00,187.76,187.77,187.54,187.58,13656.0,182.4425,182.4523,182.2288,182.2676,13656.0
2023-10-30 15:00:00,187.66,187.99,187.59,187.75,13016.0,182.3454,182.666,182.2774,182.4328,13016.0
2023-10-30 15:05:00,187.7,187.85,187.63,187.75,13243.0,182.3842,182.53,182.3162,182.4328,13243.0
2023-10-30 15:10:00,187.79,188.02,187.71,188.0,9455.0,182.4717,182.6952,182.394,182.6757,9455.0
2023-10-30 15:15:00,187.98,188.12,187.87,188.06,13646.0,182.6563,182.7924,182.5494,182.7341,13646.0
2023-10-30 15:20:00,188.05,188.23,187.98,188.18,20846.0,182.7243,182.8992,182.6563,182.8507,20846.0
2023-10-30 15:25:00,188.16,188.16,187.96,188.08,15739.0,182.8312,182.8312,182.6369,182.7535,15739.0
2023-10-30 15:30:00,188.1,188.11,187.85,187.96,22741.0,182.7729,182.7826,182.53,182.6369,22741.0
2023-10-30 15:35:00,187.94,188.25,187.92,188.2,21855.0,182.6174,182.9187,182.598,182.8701,21855.0
2023-10-30 15:40:00,188.22,188.38,188.03,188.38,24979.0,182.8895,183.045,182.7049,183.045,24979.0
2023-10-30 15:45:00,188.35,188.35,188.12,188.21,36706.0,183.0158,183.0158,182.7924,182.8798,36706.0
2023-10-30 15:50:00,188.21,188.36,188.09,188.18,58813.0,182.8798,183.0256,182.7632,182.8507,58813.0
2023-10-30 15:55:00,188.19,188.19,187.68,187.72,143038.0,182.8604,182.8604,182.3648,182.4037,143038.0
2023-10-31 09:30:00,188.47,189.03,188.26,188.91,45308.0,183.1324,183.6766,182.9284,183.56,45308.0
2023-10-31 09:35:00,188.86,189.0,188.34,188.78,23632.0,183.5114,183.6474,183.0061,183.4337,23632.0
2023-10-31 09:40:00,188.77,188.77,188.41,188.7,11919.0,183.4239,183.4239,183.0741,183.3559,11919.0
2023-10-31 09:45:00,188.61,188.61,188.01,188.12,24266.0,183.2685,183.2685,182.6855,182.7924,24266.0
2023-10-31 09:50:00,188.06,188.61,187.77,188.61,18796.0,182.7341,183.2685,182.4523,183.2685,18796.0
2023-10-31 09:55:00,188.62,188.62,188.29,188.39,8710.0,183.2782,183.2782,182.9575,183.0547,8710.0
2023-10-31 10:00:00,188.32,188.42,188.12,188.27,18625.0,182.9867,183.0839,182.7924,182.9381,18625.0
2023-10-31 10:05:00,188.25,188.76,188.21,188.73,8371.0,182.9187,183.4142,182.8798,183.3851,8371.0
2023-10-31 10:10:00,188.86,189.07,188.73,188.85,20681.0,183.5114,183.7154,183.3851,183.5017,20681.0
2023-10-31 10:15:00,188.83,189.07,188.82,188.91,9987.0,183.4822,183.7154,183.4725,183.56,9987.0
2023-10-31 10:20:00,188.94,188.94,188.61,188.69,12440.0,183.5891,183.5891,183.2685,183.3462,12440.0
2023-10-31 10:25:00,188.7,188.72,188.54,188.59,11408.0,183.3559,183.3754,183.2005,183.249,11408.0
2023-10-31 10:30:00,188.59,188.83,188.54,188.67,19411.0,183.249,183.4822,183.2005,183.3268,19411.0
2023-10-31 10:35:00,188.63,188.8,188.55,188.63,16707.0,183.2879,183.4531,183.2102,183.2879,16707.0
2023-10-31 10:40:00,188.62,189.23,188.59,189.23,10506.0,183.2782,183.8709,183.249,183.8709,10506.0
2023-10-31 10:45:00,189.15,189.21,188.91,189.08,14746.0,183.7932,183.8515,183.56,183.7252,14746.0
2023-10-31 10:50:00,189.07,189.29,189.06,189.22,12358.0,183.7154,183.9292,183.7057,183.8612,12358.0
2023-10-31 10:55:00,189.25,189.28,189.06,189.25,11391.0,183.8903,183.9195,183.7057,183.8903,11391.0
2023-10-31 11:00:00,189.28,189.46,189.18,189.43,19716.0,183.9195,184.0944,183.8223,184.0653,19716.0
2023-10-31 11:05:00,189.44,189.52,189.27,189.42,19513.0,184.075,184.1527,183.9098,184.0555,19513.0
2023-10-31 11:10:00,189.43,189.45,189.26,189.44,9573.0,184.0653,184.0847,183.9001,184.075,9573.0
2023-10-31 11:15:00,189.47,189.48,189.07,189.15,12153.0,184.1041,184.1138,183.7154,183.7932,12153.0
2023-10-31 11:20:00,189.1,189.18,188.97,189.02,10961.0,183.7446,183.8223,183.6183,183.6669,10961.0
2023-10-31 11:25:00,188.94,189.49,188.94,189.34,12220.0,183.5891,184.1236,183.5891,183.9778,12220.0
2023-10-31 11:30:00,189.39,189.4,189.25,189.31,9395.0,184.0264,184.0361,183.8903,183.9486,9395.0
2023-10-31 11:35:00,189.38,189.39,189.06,189.14,6552.0,184.0167,184.0264,183.7057,183.7835,6552.0
2023-10-31 11:40:00,189.14,189.16,188.84,188.89,7025.0,183.7835,183.8029,183.492,183.5405,7025.0
2023-10-31 11:45:00,188.92,189.17,188.81,189.06,7615.0,183.5697,183.8126,183.4628,183.7057,7615.0
2023-10-31 11:50:00,189.06,189.17,188.97,188.98,5442.0,183.7057,183.8126,183.6183,183.628,5442.0
2023-10-31 11:55:00,189.04,189.44,189.04,189.44,5894.0,183.6863,184.075,183.6863,184.075,5894.0
2023-10-31 12:00:00,189.5,189.62,189.38,189.49,8249.0,184.1333,184.2499,184.0167,184.1236,8249.0
2023-10-31 12:05:00,189.49,189.57,189.44,189.47,9443.0,184.1236,184.2013,184.075,184.1041,9443.0
2023-10-31 12:10:00,189.42,189.48,189.14,189.19,12151.0,184.0555,184.1138,183.7835,183.832,12151.0
2023-10-31 12:15:00,189.1,189.18,188.7,188.83,17251.0,183.7446,183.8223,183.3559,183.4822,17251.0
2023-10-31 12:20:00,188.79,189.11,188.7,189.07,5332.0,183.4434,183.7543,183.3559,183.7154,5332.0
2023-10-31 12:25:00,189.03,189.19,189.0,189.15,8256.0,183.6766,183.832,183.6474,183.7932,8256.0
2023-10-31 12:30:00,189.22,189.42,189.2,189.37,9942.0,183.8612,184.0555,183.8418,184.007,9942.0
2023-10-31 12:35:00,189.4,189.4,188.86,189.24,7299.0,184.0361,184.0361,183.5114,183.8806,7299.0
2023-10-31 12:40:00,189.31,189.68,189.31,189.38,8311.0,183.9486,184.3082,183.9486,184.0167,8311.0
2023-10-31 12:45:00,189.46,189.47,189.29,189.34,6069.0,184.0944,184.1041,183.9292,183.9778,6069.0
2023-10-31 12:50:00,189.3,189.4,189.19,189.2,8388.0,183.9389,184.0361,183.832,183.8418,8388.0
2023-10-31 12:55:00,189.24,189.53,189.23,189.45,9808.0,183.8806,184.1624,183.8709,184.0847,9808.0
2023-10-31 13:00:00,189.52,189.65,189.51,189.61,6130.0,184.1527,184.279,184.143,184.2402,6130.0
2023-10-31 13:05:00,189.62,189.81,189.62,189.77,7414.0,184.2499,184.4345,184.2499,184.3956,7414.0
2023-10-31 13:10:00,189.75,189.79,189.45,189.68,27642.0,184.3762,184.4151,184.0847,184.3082,27642.0
2023-10-31 13:15:00,189.63,189.77,189.62,189.69,9253.0,184.2596,184.3956,184.2499,184.3179,9253.0
2023-10-31 13:20:00,189.72,189.87,189.65,189.79,8104.0,184.347,184.4928,184.279,184.4151,8104.0
2023-10-31 13:25:00,189.83,189.83,189.66,189.82,5955.0,184.4539,184.4539,184.2887,184.4442,5955.0
2023-10-31 13:30:00,189.82,189.92,189.78,189.89,10908.0,184.4442,184.5414,184.4053,184.5122,10908.0
2023-10-31 13:35:00,189.84,189.98,189.71,189.95,16785.0,184.4636,184.5997,184.3373,184.5705,16785.0
2023-10-31 13:40:00,189.95,190.15,189.88,190.07,25162.0,184.5705,184.7649,184.5025,184.6871,25162.0
2023-10-31 13:45:00,190.07,190.07,189.88,189.95,13155.0,184.6871,184.6871,184.5025,184.5705,13155.0
2023-10-31 13:50:00,189.96,190.19,189.83,190.14,9647.0,184.5802,184.8037,184.4539,184.7551,9647.0
2023-10-31 13:55:00,190.21,190.25,190.04,190.15,9048.0,184.8232,184.862,184.658,184.7649,9048.0
2023-10-31 14:00:00,190.17,190.23,190.08,190.21,13429.0,184.7843,184.8426,184.6968,184.8232,13429.0
2023-10-31 14:05:00,190.22,190.32,190.22,190.23,14583.0,184.8329,184.93,184.8329,184.8426,14583.0
2023-10-31 14:10:00,190.28,190.29,190.15,190.16,9242.0,184.8912,184.9009,184.7649,184.7746,9242.0
2023-10-31 14:15:00,190.17,190.27,190.03,190.06,12460.0,184.7843,184.8815,184.6483,184.6774,12460.0
2023-10-31 14:20:00,190.05,190.16,189.96,190.08,12434.0,184.6677,184.7746,184.5802,184.6968,12434.0
2023-10-31 14:25:00,190.05,190.22,189.99,190.06,8976.0,184.6677,184.8329,184.6094,184.6774,8976.0
2023-10-31 14:30:00,190.05,190.15,189.99,190.12,14899.0,184.6677,184.7649,184.6094,184.7357,14899.0
2023-10-31 14:35:00,190.12,190.2,190.06,190.16,8842.0,184.7357,184.8134,184.6774,184.7746,8842.0
2023-10-31 14:40:00,190.22,190.35,190.14,190.35,20879.0,184.8329,184.9592,184.7551,184.9592,20879.0
2023-10-31 14:45:00,190.36,190.52,190.26,190.42,13322.0,184.9689,185.1244,184.8717,185.0272,13322.0
2023-10-31 14:50:00,190.48,190.58,190.4,190.54,12713.0,185.0855,185.1827,185.0078,185.1438,12713.0
2023-10-31 14:55:00,190.57,190.71,190.57,190.66,17187.0,185.173,185.309,185.173,185.2604,17187.0
2023-10-31 15:00:00,190.7,190.92,190.7,190.91,12751.0,185.2993,185.5131,185.2993,185.5033,12751.0
2023-10-31 15:05:00,190.93,190.97,190.8,190.97,16983.0,185.5228,185.5616,185.3965,185.5616,16983.0
2023-10-31 15:10:00,191.0,191.01,190.84,190.85,18565.0,185.5908,185.6005,185.4353,185.445,18565.0
2023-10-31 15:15:00,190.83,190.97,190.78,190.93,16781.0,185.4256,185.5616,185.377,185.5228,16781.0
2023-10-31 15:20:00,190.9,190.97,190.84,190.96,19221.0,185.4936,185.5616,185.4353,185.5519,19221.0
2023-10-31 15:25:00,190.97,191.08,190.92,191.02,26251.0,185.5616,185.6685,185.5131,185.6102,26251.0
2023-10-31 15:30:00,191.02,191.02,190.64,190.68,29772.0,185.6102,185.6102,185.241,185.2799,29772.0
2023-10-31 15:35:00,190.69,190.7,190.46,190.49,26323.0,185.2896,185.2993,185.0661,185.0952,26323.0
2023-10-31 15:40:00,190.48,190.69,190.45,190.67,29446.0,185.0855,185.2896,185.0564,185.2701,29446.0
2023-10-31 15:45:00,190.67,190.78,190.55,190.73,46895.0,185.2701,185.377,185.1535,185.3284,46895.0
2023-10-31 15:50:00,190.71,190.75,190.5,190.67,69714.0,185.309,185.3479,185.1049,185.2701,69714.0
2023-10-31 15:55:00,190.68,190.9,190.47,190.51,192734.0,185.2799,185.4936,185.0758,185.1147,192734.0
2023-11-01 09:30:00,191.18,191.18,189.76,189.8,28968.0,185.7657,185.7657,184.3859,184.4248,28968.0
2023-11-01 09:35:00,189.81,189.93,188.78,189.24,7687.0,184.4345,184.5511,183.4337,183.8806,7687.0
2023-11-01 09:40:00,189.27,189.7,189.13,189.43,25312.0,183.9098,184.3276,183.7737,184.0653,25312.0
2023-11-01 09:45:00,189.56,190.37,189.24,190.23,24869.0,184.1916,184.9786,183.8806,184.8426,24869.0
2023-11-01 09:50:00,190.18,190.6,189.79,189.89,28476.0,184.794,185.2021,184.4151,184.5122,28476.0
2023-11-01 09:55:00,189.84,190.3,189.78,190.08,8919.0,184.4636,184.9106,184.4053,184.6968,8919.0
2023-11-01 10:00:00,190.09,190.38,189.78,190.09,22845.0,184.7066,184.9883,184.4053,184.7066,22845.0
2023-11-01 10:05:00,190.09,190.41,189.73,190.29,14782.0,184.7066,185.0175,184.3568,184.9009,14782.0
2023-11-01 10:10:00,190.34,190.79,190.24,190.68,26788.0,184.9495,185.3867,184.8523,185.2799,26788.0
2023-11-01 10:15:00,190.79,190.88,190.27,190.49,16537.0,185.3867,185.4742,184.8815,185.0952,16537.0
2023-11-01 10:20:00,190.5,191.17,190.5,191.09,12101.0,185.1049,185.756,185.1049,185.6782,12101.0
2023-11-01 10:25:00,191.17,191.39,190.83,190.91,19912.0,185.756,185.9697,185.4256,185.5033,19912.0
2023-11-01 10:30:00,191.0,191.1,190.9,191.06,8118.0,185.5908,185.688,185.4936,185.6491,8118.0
2023-11-01 10:35:00,191.06,191.46,190.98,191.28,16295.0,185.6491,186.0378,185.5714,185.8629,16295.0
2023-11-01 10:40:00,191.33,191.77,191.21,191.77,29347.0,185.9114,186.339,185.7948,186.339,29347.0
2023-11-01 10:45:00,191.77,191.92,191.55,191.66,37554.0,186.339,186.4847,186.1252,186.2321,37554.0
2023-11-01 10:50:00,191.64,191.87,191.58,191.69,25317.0,186.2127,186.4361,186.1544,186.2612,25317.0
2023-11-01 10:55:00,191.68,191.96,191.57,191.95,11542.0,186.2515,186.5236,186.1446,186.5139,11542.0
2023-11-01 11:00:00,191.79,192.17,191.72,191.75,38443.0,186.3584,186.7277,186.2904,186.3195,38443.0
2023-11-01 11:05:00,191.79,191.95,191.63,191.95,14218.0,186.3584,186.5139,186.2029,186.5139,14218.0
2023-11-01 11:10:00,191.87,191.93,191.39,191.69,32974.0,186.4361,186.4945,185.9697,186.2612,32974.0
2023-11-01 11:15:00,191.69,191.93,191.45,191.93,12775.0,186.2612,186.4945,186.028,186.4945,12775.0
2023-11-01 11:20:00,191.95,192.06,191.75,192.04,41255.0,186.5139,186.6208,186.3195,186.6013,41255.0
2023-11-01 11:25:00,192.03,192.15,191.91,191.99,23024.0,186.5916,186.7082,186.475,186.5528,23024.0
2023-11-01 11:30:00,191.97,192.2,191.97,192.09,17787.0,186.5333,186.7568,186.5333,186.6499,17787.0
2023-11-01 11:35:00,192.13,192.13,191.81,192.01,11562.0,186.6888,186.6888,186.3778,186.5722,11562.0
2023-11-01 11:40:00,191.97,192.06,191.8,191.93,7712.0,186.5333,186.6208,186.3681,186.4945,7712.0
2023-11-01 11:45:00,191.87,192.19,191.84,192.07,15997.0,186.4361,186.7471,186.407,186.6305,15997.0
2023-11-01 11:50:00,192.06,192.19,192.0,192.09,5333.0,186.6208,186.7471,186.5625,186.6499,5333.0
2023-11-01 11:55:00,192.0,192.08,191.97,192.02,11561.0,186.5625,186.6402,186.5333,186.5819,11561.0
2023-11-01 12:00:00,191.96,192.03,191.78,191.86,17294.0,186.5236,186.5916,186.3487,186.4264,17294.0
2023-11-01 12:05:00,191.87,191.87,191.5,191.59,9534.0,186.4361,186.4361,186.0766,186.1641,9534.0
2023-11-01 12:10:00,191.65,191.88,191.3,191.3,23656.0,186.2224,186.4459,185.8823,185.8823,23656.0
2023-11-01 12:15:00,191.31,191.32,190.87,191.02,8687.0,185.892,185.9017,185.4645,185.6102,8687.0
2023-11-01 12:20:00,191.03,191.3,190.92,190.93,18323.0,185.6199,185.8823,185.5131,185.5228,18323.0
2023-11-01 12:25:00,190.87,190.87,190.69,190.77,6621.0,185.4645,185.4645,185.2896,185.3673,6621.0
2023-11-01 12:30:00,190.77,190.85,190.55,190.56,4919.0,185.3673,185.445,185.1535,185.1632,4919.0
2023-11-01 12:35:00,190.55,190.59,190.32,190.39,9059.0,185.1535,185.1924,184.93,184.9981,9059.0
2023-11-01 12:40:00,190.26,190.27,189.76,189.86,5853.0,184.8717,184.8815,184.3859,184.4831,5853.0
2023-11-01 12:45:00,189.88,189.96,189.83,189.92,5381.0,184.5025,184.5802,184.4539,184.5414,5381.0
2023-11-01 12:50:00,189.87,190.13,189.85,190.07,9789.0,184.4928,184.7454,184.4734,184.6871,9789.0
2023-11-01 12:55:00,190.04,190.09,189.77,189.84,20064.0,184.658,184.7066,184.3956,184.4636,20064.0
2023-11-01 13:00:00,189.85,189.91,189.58,189.59,9737.0,184.4734,184.5317,184.211,184.2207,9737.0
2023-11-01 13:05:00,189.62,189.73,189.52,189.62,13388.0,184.2499,184.3568,184.1527,184.2499,13388.0
2023-11-01 13:10:00,189.59,189.89,189.54,189.88,8681.0,184.2207,184.5122,184.1721,184.5025,8681.0
2023-11-01 13:15:00,189.93,189.96,189.7,189.78,6188.0,184.5511,184.5802,184.3276,184.4053,6188.0
2023-11-01 13:20:00,189.75,189.84,189.22,189.24,5910.0,184.3762,184.4636,183.8612,183.8806,5910.0
2023-11-01 13:25:00,189.27,189.45,189.18,189.43,12489.0,183.9098,184.0847,183.8223,184.0653,12489.0
2023-11-01 13:30:00,189.39,189.49,189.19,189.2,7410.0,184.0264,184.1236,183.832,183.8418,7410.0
2023-11-01 13:35:00,189.23,189.23,189.01,189.13,5641.0,183.8709,183.8709,183.6571,183.7737,5641.0
2023-11-01 13:40:00,189.08,189.47,189.04,189.41,10042.0,183.7252,184.1041,183.6863,184.0458,10042.0
2023-11-01 13:45:00,189.39,189.39,189.08,189.16,6517.0,184.0264,184.0264,183.7252,183.8029,6517.0
2023-11-01 13:50:00,189.16,189.8,189.16,189.8,17870.0,183.8029,184.4248,183.8029,184.4248,17870.0
2023-11-01 13:55:00,189.74,189.79,189.47,189.48,8335.0,184.3665,184.4151,184.1041,184.1138,8335.0
2023-11-01 14:00:00,189.46,190.06,189.23,189.5,15034.0,184.0944,184.6774,183.8709,184.1333,15034.0
2023-11-01 14:05:00,189.41,189.49,189.14,189.2,9290.0,184.0458,184.1236,183.7835,183.8418,9290.0
2023-11-01 14:10:00,189.32,189.34,188.98,188.99,13385.0,183.9584,183.9778,183.628,183.6377,13385.0
2023-11-01 14:15:00,189.0,189.17,188.84,189.06,10831.0,183.6474,183.8126,183.492,183.7057,10831.0
2023-11-01 14:20:00,189.06,189.41,189.05,189.3,11332.0,183.7057,184.0458,183.696,183.9389,11332.0
2023-11-01 14:25:00,189.3,189.45,189.24,189.44,7454.0,183.9389,184.0847,183.8806,184.075,7454.0
2023-11-01 14:30:00,189.4,190.08,189.4,189.86,18406.0,184.0361,184.6968,184.0361,184.4831,18406.0
2023-11-01 14:35:00,189.83,190.08,189.37,189.61,21025.0,184.4539,184.6968,184.007,184.2402,21025.0
2023-11-01 14:40:00,189.66,189.67,188.92,189.06,10990.0,184.2887,184.2985,183.5697,183.7057,10990.0
2023-11-01 14:45:00,189.12,189.37,188.7,188.98,17858.0,183.764,184.007,183.3559,183.628,17858.0
2023-11-01 14:50:00,189.0,189.37,189.0,189.16,14434.0,183.6474,184.007,183.6474,183.8029,14434.0
2023-11-01 14:55:00,189.2,189.92,189.2,189.78,22211.0,183.8418,184.5414,183.8418,184.4053,22211.0
2023-11-01 15:00:00,189.73,190.53,189.73,190.28,15136.0,184.3568,185.1341,184.3568,184.8912,15136.0
2023-11-01 15:05:00,190.28,190.86,190.22,190.83,26883.0,184.8912,185.4548,184.8329,185.4256,26883.0
2023-11-01 15:10:00,190.83,190.96,190.56,190.63,35717.0,185.4256,185.5519,185.1632,185.2313,35717.0
2023-11-01 15:15:00,190.66,190.85,190.63,190.72,21615.0,185.2604,185.445,185.2313,185.3187,21615.0
2023-11-01 15:20:00,190.71,191.06,190.67,191.06,29647.0,185.309,185.6491,185.2701,185.6491,29647.0
2023-11-01 15:25:00,191.03,191.17,190.66,191.14,32586.0,185.6199,185.756,185.2604,185.7268,32586.0
2023-11-01 15:30:00,191.16,191.38,190.98,191.15,45593.0,185.7463,185.96,185.5714,185.7365,45593.0
2023-11-01 15:35:00,191.13,191.24,190.98,191.05,34413.0,185.7171,185.824,185.5714,185.6394,34413.0
2023-11-01 15:40:00,191.06,191.21,190.94,190.94,43571.0,185.6491,185.7948,185.5325,185.5325,43571.0
2023-11-01 15:45:00,190.95,191.09,190.8,190.99,52533.0,185.5422,185.6782,185.3965,185.5811,52533.0
2023-11-01 15:50:00,191.06,191.23,190.94,191.18,76204.0,185.6491,185.8143,185.5325,185.7657,76204.0
2023-11-01 15:55:00,191.19,191.56,191.07,191.36,275730.0,185.7754,186.1349,185.6588,185.9406,275730.0
2023-11-02 09:30:00,193.73,196.66,193.69,195.52,147213.0,188.2435,191.0905,188.2046,189.9828,147213.0
2023-11-02 09:35:00,195.97,196.1,194.63,195.71,16089.0,190.42,190.5464,189.118,190.1674,16089.0
2023-11-02 09:40:00,195.66,195.75,193.41,193.45,19391.0,190.1188,190.2063,187.9325,187.9714,19391.0
2023-11-02 09:45:00,193.66,194.57,193.57,194.49,27944.0,188.1755,189.0597,188.088,188.9819,27944.0
2023-11-02 09:50:00,194.55,194.9,194.29,194.37,9285.0,189.0403,189.3803,188.7876,188.8653,9285.0
2023-11-02 09:55:00,194.45,195.0,194.4,194.74,21963.0,188.9431,189.4775,188.8945,189.2249,21963.0
2023-11-02 10:00:00,194.65,195.41,194.55,194.85,49648.0,189.1374,189.8759,189.0403,189.3318,49648.0
2023-11-02 10:05:00,194.94,195.13,194.59,194.59,11952.0,189.4192,189.6038,189.0791,189.0791,11952.0
2023-11-02 10:10:00,194.61,194.73,194.46,194.57,10663.0,189.0986,189.2152,188.9528,189.0597,10663.0
2023-11-02 10:15:00,194.58,194.91,194.5,194.74,13448.0,189.0694,189.3901,188.9917,189.2249,13448.0
2023-11-02 10:20:00,194.82,195.05,194.7,195.02,12597.0,189.3026,189.5261,189.186,189.4969,12597.0
2023-11-02 10:25:00,195.07,195.52,195.0,195.39,14793.0,189.5455,189.9828,189.4775,189.8565,14793.0
2023-11-02 10:30:00,195.43,195.5,195.19,195.39,12850.0,189.8953,189.9633,189.6621,189.8565,12850.0
2023-11-02 10:35:00,195.4,195.65,195.38,195.53,11327.0,189.8662,190.1091,189.8467,189.9925,11327.0
2023-11-02 10:40:00,195.51,195.51,195.14,195.15,8557.0,189.9731,189.9731,189.6135,189.6233,8557.0
2023-11-02 10:45:00,195.24,195.42,195.21,195.3,6154.0,189.7107,189.8856,189.6816,189.769,6154.0
2023-11-02 10:50:00,195.32,195.51,195.21,195.28,11468.0,189.7884,189.9731,189.6816,189.7496,11468.0
2023-11-02 10:55:00,195.27,195.36,195.15,195.24,6167.0,189.7399,189.8273,189.6233,189.7107,6167.0
2023-11-02 11:00:00,195.32,195.43,195.16,195.21,9450.0,189.7884,189.8953,189.633,189.6816,9450.0
2023-11-02 11:05:00,195.18,195.52,195.09,195.46,14874.0,189.6524,189.9828,189.565,189.9245,14874.0
2023-11-02 11:10:00,195.42,195.5,195.11,195.11,7896.0,189.8856,189.9633,189.5844,189.5844,7896.0
2023-11-02 11:15:00,195.13,195.13,194.6,194.88,13430.0,189.6038,189.6038,189.0888,189.3609,13430.0
2023-11-02 11:20:00,194.92,195.1,194.88,194.95,4312.0,189.3998,189.5747,189.3609,189.4289,4312.0
2023-11-02 11:25:00,194.92,194.92,194.47,194.58,6012.0,189.3998,189.3998,188.9625,189.0694,6012.0
2023-11-02 11:30:00,194.58,194.64,194.35,194.37,7862.0,189.0694,189.1277,188.8459,188.8653,7862.0
2023-11-02 11:35:00,194.37,194.54,194.27,194.35,7064.0,188.8653,189.0305,188.7682,188.8459,7064.0
2023-11-02 11:40:00,194.41,194.41,194.07,194.1,13550.0,188.9042,188.9042,188.5738,188.603,13550.0
2023-11-02 11:45:00,194.11,194.23,194.03,194.08,4288.0,188.6127,188.7293,188.535,188.5836,4288.0
2023-11-02 11:50:00,194.0,194.15,193.88,193.98,7242.0,188.5058,188.6516,188.3892,188.4864,7242.0
2023-11-02 11:55:00,194.0,194.09,193.84,193.9,5195.0,188.5058,188.5933,188.3504,188.4087,5195.0
2023-11-02 12:00:00,193.81,193.95,193.77,193.89,5664.0,188.3212,188.4572,188.2823,188.3989,5664.0
2023-11-02 12:05:00,193.91,193.92,193.63,193.74,9989.0,188.4184,188.4281,188.1463,188.2532,9989.0
2023-11-02 12:10:00,193.71,194.05,193.71,193.92,6634.0,188.224,188.5544,188.224,188.4281,6634.0
2023-11-02 12:15:00,193.9,193.98,193.83,193.87,6445.0,188.4087,188.4864,188.3406,188.3795,6445.0
2023-11-02 12:20:00,193.84,194.02,193.74,193.9,29452.0,188.3504,188.5253,188.2532,188.4087,29452.0
2023-11-02 12:25:00,193.99,193.99,193.6,193.76,9681.0,188.4961,188.4961,188.1172,188.2726,9681.0
2023-11-02 12:30:00,193.82,194.04,193.8,193.91,14679.0,188.3309,188.5447,188.3115,188.4184,14679.0
2023-11-02 12:35:00,193.96,194.04,193.86,194.03,9920.0,188.467,188.5447,188.3698,188.535,9920.0
2023-11-02 12:40:00,194.09,194.14,193.91,194.05,6962.0,188.5933,188.6419,188.4184,188.5544,6962.0
2023-11-02 12:45:00,194.13,194.3,194.1,194.21,8241.0,188.6321,188.7973,188.603,188.7099,8241.0
2023-11-02 12:50:00,194.18,194.38,194.17,194.24,4971.0,188.6807,188.8751,188.671,188.739,4971.0
2023-11-02 12:55:00,194.26,194.36,194.02,194.03,3903.0,188.7585,188.8556,188.5253,188.535,3903.0
2023-11-02 13:00:00,194.0,194.19,193.97,193.99,5330.0,188.5058,188.6904,188.4767,188.4961,5330.0
2023-11-02 13:05:00,194.06,194.13,193.98,194.04,3956.0,188.5641,188.6321,188.4864,188.5447,3956.0
2023-11-02 13:10:00,194.03,194.3,194.03,194.3,4597.0,188.535,188.7973,188.535,188.7973,4597.0
2023-11-02 13:15:00,194.24,194.38,194.14,194.28,7674.0,188.739,188.8751,188.6419,188.7779,7674.0
2023-11-02 13:20:00,194.31,194.35,194.23,194.23,4029.0,188.807,188.8459,188.7293,188.7293,4029.0
2023-11-02 13:25:00,194.21,194.23,194.0,194.0,5341.0,188.7099,188.7293,188.5058,188.5058,5341.0
2023-11-02 13:30:00,194.06,194.17,194.03,194.17,4816.0,188.5641,188.671,188.535,188.671,4816.0
2023-11-02 13:35:00,194.2,194.2,194.0,194.09,4084.0,188.7002,188.7002,188.5058,188.5933,4084.0
2023-11-02 13:40:00,194.03,194.05,193.87,193.87,7488.0,188.535,188.5544,188.3795,188.3795,7488.0
2023-11-02 13:45:00,193.94,194.06,193.89,193.97,4418.0,188.4475,188.5641,188.3989,188.4767,4418.0
2023-11-02 13:50:00,193.89,194.15,193.88,194.07,4570.0,188.3989,188.6516,188.3892,188.5738,4570.0
2023-11-02 13:55:00,194.09,194.31,194.07,194.27,7126.0,188.5933,188.807,188.5738,188.7682,7126.0
2023-11-02 14:00:00,194.28,194.31,194.21,194.21,4268.0,188.7779,188.807,188.7099,188.7099,4268.0
2023-11-02 14:05:00,194.24,194.25,194.06,194.15,3554.0,188.739,188.7487,188.5641,188.6516,3554.0
2023-11-02 14:10:00,194.15,194.16,193.93,194.02,7869.0,188.6516,188.6613,188.4378,188.5253,7869.0
2023-11-02 14:15:00,194.09,194.13,193.98,194.07,4137.0,188.5933,188.6321,188.4864,188.5738,4137.0
2023-11-02 14:20:00,194.05,194.05,193.86,193.92,4819.0,188.5544,188.5544,188.3698,188.4281,4819.0
2023-11-02 14:25:00,193.85,194.0,193.84,193.95,5524.0,188.3601,188.5058,188.3504,188.4572,5524.0
2023-11-02 14:30:00,193.91,193.93,193.75,193.76,9759.0,188.4184,188.4378,188.2629,188.2726,9759.0
2023-11-02 14:35:00,193.81,194.07,193.81,193.99,5860.0,188.3212,188.5738,188.3212,188.4961,5860.0
2023-11-02 14:40:00,193.99,194.05,193.87,193.99,5118.0,188.4961,188.5544,188.3795,188.4961,5118.0
2023-11-02 14:45:00,194.02,194.17,193.98,194.06,7031.0,188.5253,188.671,188.4864,188.5641,7031.0
2023-11-02 14:50:00,194.04,194.11,193.99,194.05,10883.0,188.5447,188.6127,188.4961,188.5544,10883.0
2023-11-02 14:55:00,194.04,194.13,193.87,194.05,12337.0,188.5447,188.6321,188.3795,188.5544,12337.0
2023-11-02 15:00:00,194.1,194.27,194.04,194.16,17226.0,188.603,188.7682,188.5447,188.6613,17226.0
2023-11-02 15:05:00,194.18,194.46,194.12,194.38,12668.0,188.6807,188.9528,188.6224,188.8751,12668.0
2023-11-02 15:10:00,194.33,194.53,194.25,194.5,12111.0,188.8265,189.0208,188.7487,188.9917,12111.0
2023-11-02 15:15:00,194.5,194.57,194.36,194.36,24066.0,188.9917,189.0597,188.8556,188.8556,24066.0
2023-11-02 15:20:00,194.32,194.38,194.22,194.36,9481.0,188.8168,188.8751,188.7196,188.8556,9481.0
2023-11-02 15:25:00,194.29,194.35,194.25,194.27,13032.0,188.7876,188.8459,188.7487,188.7682,13032.0
2023-11-02 15:30:00,194.29,194.3,194.05,194.07,11529.0,188.7876,188.7973,188.5544,188.5738,11529.0
2023-11-02 15:35:00,194.06,194.18,194.04,194.17,17694.0,188.5641,188.6807,188.5447,188.671,17694.0
2023-11-02 15:40:00,194.19,194.31,194.08,194.11,26528.0,188.6904,188.807,188.5836,188.6127,26528.0
2023-11-02 15:45:00,194.09,194.09,193.94,194.03,24041.0,188.5933,188.5933,188.4475,188.535,24041.0
2023-11-02 15:50:00,193.99,194.17,193.92,194.15,47545.0,188.4961,188.671,188.4281,188.6516,47545.0
2023-11-02 15:55:00,194.17,194.41,194.13,194.33,120664.0,188.671,188.9042,188.6321,188.8265,120664.0
2023-11-03 09:30:00,194.89,196.97,194.66,196.42,90139.0,189.3706,191.3917,189.1471,190.8573,90139.0
2023-11-03 09:35:00,196.41,196.48,195.29,196.03,37906.0,190.8476,190.9156,189.7593,190.4783,37906.0
2023-11-03 09:40:00,196.02,196.88,195.54,196.72,24762.0,190.4686,191.3043,190.0022,191.1488,24762.0
2023-11-03 09:45:00,196.73,197.22,196.67,196.76,26943.0,191.1585,191.6346,191.1002,191.1877,26943.0
2023-11-03 09:50:00,196.66,196.76,196.29,196.62,23203.0,191.0905,191.1877,190.731,191.0516,23203.0
2023-11-03 09:55:00,196.58,196.87,196.39,196.62,13590.0,191.0128,191.2945,190.8281,191.0516,13590.0
2023-11-03 10:00:00,196.61,196.95,196.26,196.36,22962.0,191.0419,191.3723,190.7018,190.799,22962.0
2023-11-03 10:05:00,196.33,196.51,196.08,196.31,10440.0,190.7698,190.9447,190.5269,190.7504,10440.0
2023-11-03 10:10:00,196.17,196.7,195.99,196.7,20566.0,190.6144,191.1294,190.4395,191.1294,20566.0
2023-11-03 10:15:00,196.7,197.05,196.38,196.75,19493.0,191.1294,191.4694,190.8184,191.1779,19493.0
2023-11-03 10:20:00,196.75,196.81,196.26,196.27,9090.0,191.1779,191.2362,190.7018,190.7115,9090.0
2023-11-03 10:25:00,196.15,196.3,195.62,195.71,10583.0,190.5949,190.7407,190.0799,190.1674,10583.0
2023-11-03 10:30:00,195.59,195.63,195.32,195.36,12468.0,190.0508,190.0897,189.7884,189.8273,12468.0
2023-11-03 10:35:00,195.37,195.47,195.22,195.22,18603.0,189.837,189.9342,189.6913,189.6913,18603.0
2023-11-03 10:40:00,195.15,195.65,195.13,195.6,23217.0,189.6233,190.1091,189.6038,190.0605,23217.0
2023-11-03 10:45:00,195.63,195.71,195.19,195.23,11773.0,190.0897,190.1674,189.6621,189.701,11773.0
2023-11-03 10:50:00,195.23,195.35,194.71,194.72,14341.0,189.701,189.8176,189.1957,189.2054,14341.0
2023-11-03 10:55:00,194.82,194.92,194.62,194.8,24862.0,189.3026,189.3998,189.1083,189.2832,24862.0
2023-11-03 11:00:00,194.83,194.88,194.41,194.7,20540.0,189.3123,189.3609,188.9042,189.186,20540.0
2023-11-03 11:05:00,194.75,194.94,194.44,194.65,31424.0,189.2346,189.4192,188.9334,189.1374,31424.0
2023-11-03 11:10:00,194.59,194.74,194.43,194.59,13211.0,189.0791,189.2249,188.9236,189.0791,13211.0
2023-11-03 11:15:00,194.55,194.65,194.28,194.31,15550.0,189.0403,189.1374,188.7779,188.807,15550.0
2023-11-03 11:20:00,194.34,194.37,194.1,194.17,15308.0,188.8362,188.8653,188.603,188.671,15308.0
2023-11-03 11:25:00,194.18,194.37,193.88,193.94,26189.0,188.6807,188.8653,188.3892,188.4475,26189.0
2023-11-03 11:30:00,194.0,194.46,193.98,194.34,15014.0,188.5058,188.9528,188.4864,188.8362,15014.0
2023-11-03 11:35:00,194.32,194.56,194.25,194.5,13492.0,188.8168,189.05,188.7487,188.9917,13492.0
2023-11-03 11:40:00,194.52,195.0,194.42,194.94,7151.0,189.0111,189.4775,188.9139,189.4192,7151.0
2023-11-03 11:45:00,194.94,195.24,194.92,195.12,19086.0,189.4192,189.7107,189.3998,189.5941,19086.0
2023-11-03 11:50:00,195.21,195.43,195.05,195.05,14209.0,189.6816,189.8953,189.5261,189.5261,14209.0
2023-11-03 11:55:00,195.05,195.25,194.81,195.24,12180.0,189.5261,189.7204,189.2929,189.7107,12180.0
2023-11-03 12:00:00,195.21,195.33,195.07,195.08,9476.0,189.6816,189.7982,189.5455,189.5552,9476.0
2023-11-03 12:05:00,195.08,195.1,194.86,195.02,13348.0,189.5552,189.5747,189.3415,189.4969,13348.0
2023-11-03 12:10:00,195.08,195.25,195.06,195.2,5704.0,189.5552,189.7204,189.5358,189.6718,5704.0
2023-11-03 12:15:00,195.12,195.21,194.97,195.05,11499.0,189.5941,189.6816,189.4484,189.5261,11499.0
2023-11-03 12:20:00,195.06,195.11,194.94,194.99,13860.0,189.5358,189.5844,189.4192,189.4678,13860.0
2023-11-03 12:25:00,195.03,195.09,194.84,194.92,9486.0,189.5067,189.565,189.322,189.3998,9486.0
2023-11-03 12:30:00,194.97,195.29,194.96,195.19,13094.0,189.4484,189.7593,189.4386,189.6621,13094.0
2023-11-03 12:35:00,195.19,195.21,195.03,195.03,4398.0,189.6621,189.6816,189.5067,189.5067,4398.0
2023-11-03 12:40:00,195.03,195.21,194.97,195.2,15244.0,189.5067,189.6816,189.4484,189.6718,15244.0
2023-11-03 12:45:00,195.17,195.3,195.09,195.22,12850.0,189.6427,189.769,189.565,189.6913,12850.0
2023-11-03 12:50:00,195.15,195.36,195.15,195.23,8912.0,189.6233,189.8273,189.6233,189.701,8912.0
2023-11-03 12:55:00,195.23,195.41,195.19,195.39,13045.0,189.701,189.8759,189.6621,189.8565,13045.0
2023-11-03 13:00:00,195.34,195.41,195.2,195.33,9750.0,189.8079,189.8759,189.6718,189.7982,9750.0
2023-11-03 13:05:00,195.34,195.43,195.26,195.28,7903.0,189.8079,189.8953,189.7301,189.7496,7903.0
2023-11-03 13:10:00,195.22,195.29,195.04,195.06,15204.0,189.6913,189.7593,189.5164,189.5358,15204.0
2023-11-03 13:15:00,195.11,195.31,194.87,194.93,34312.0,189.5844,189.7787,189.3512,189.4095,34312.0
2023-11-03 13:20:00,194.92,194.92,194.63,194.63,10599.0,189.3998,189.3998,189.118,189.118,10599.0
2023-11-03 13:25:00,194.66,194.69,194.49,194.69,14200.0,189.1471,189.1763,188.9819,189.1763,14200.0
2023-11-03 13:30:00,194.71,194.92,194.67,194.81,9741.0,189.1957,189.3998,189.1569,189.2929,9741.0
2023-11-03 13:35:00,194.83,194.91,194.69,194.91,11218.0,189.3123,189.3901,189.1763,189.3901,11218.0
2023-11-03 13:40:00,194.9,194.9,194.7,194.77,6437.0,189.3803,189.3803,189.186,189.254,6437.0
2023-11-03 13:45:00,194.75,194.86,194.68,194.78,12955.0,189.2346,189.3415,189.1666,189.2637,12955.0
2023-11-03 13:50:00,194.78,194.97,194.77,194.95,11292.0,189.2637,189.4484,189.254,189.4289,11292.0
2023-11-03 13:55:00,194.95,195.27,194.94,195.12,14883.0,189.4289,189.7399,189.4192,189.5941,14883.0
2023-11-03 14:00:00,195.1,195.23,195.01,195.16,38125.0,189.5747,189.701,189.4872,189.633,38125.0
2023-11-03 14:05:00,195.19,195.32,195.09,195.32,13837.0,189.6621,189.7884,189.565,189.7884,13837.0
2023-11-03 14:10:00,195.33,195.54,195.25,195.45,10465.0,189.7982,190.0022,189.7204,189.9148,10465.0
2023-11-03 14:15:00,195.42,195.68,195.42,195.61,11482.0,189.8856,190.1382,189.8856,190.0702,11482.0
2023-11-03 14:20:00,195.63,195.73,195.54,195.59,14111.0,190.0897,190.1868,190.0022,190.0508,14111.0
2023-11-03 14:25:00,195.65,195.86,195.58,195.79,9660.0,190.1091,190.3132,190.0411,190.2451,9660.0
2023-11-03 14:30:00,195.81,195.87,195.63,195.81,11897.0,190.2646,190.3229,190.0897,190.2646,11897.0
2023-11-03 14:35:00,195.82,195.89,195.71,195.84,14607.0,190.2743,190.3423,190.1674,190.2937,14607.0
2023-11-03 14:40:00,195.81,195.93,195.78,195.91,13542.0,190.2646,190.3812,190.2354,190.3617,13542.0
2023-11-03 14:45:00,195.91,195.92,195.65,195.8,17540.0,190.3617,190.3715,190.1091,190.2549,17540.0
2023-11-03 14:50:00,195.81,195.95,195.81,195.86,12673.0,190.2646,190.4006,190.2646,190.3132,12673.0
2023-11-03 14:55:00,195.86,195.91,195.7,195.82,19354.0,190.3132,190.3617,190.1577,190.2743,19354.0
2023-11-03 15:00:00,195.81,195.81,195.65,195.81,15893.0,190.2646,190.2646,190.1091,190.2646,15893.0
2023-11-03 15:05:00,195.82,195.84,195.55,195.55,22879.0,190.2743,190.2937,190.0119,190.0119,22879.0
2023-11-03 15:10:00,195.56,195.62,195.41,195.52,16366.0,190.0216,190.0799,189.8759,189.9828,16366.0
2023-11-03 15:15:00,195.54,195.57,195.45,195.45,13445.0,190.0022,190.0314,189.9148,189.9148,13445.0
2023-11-03 15:20:00,195.44,195.46,195.21,195.3,18167.0,189.905,189.9245,189.6816,189.769,18167.0
2023-11-03 15:25:00,195.29,195.35,195.17,195.19,33128.0,189.7593,189.8176,189.6427,189.6621,33128.0
2023-11-03 15:30:00,195.18,195.27,195.04,195.09,32290.0,189.6524,189.7399,189.5164,189.565,32290.0
2023-11-03 15:35:00,195.08,195.2,195.04,195.15,22823.0,189.5552,189.6718,189.5164,189.6233,22823.0
2023-11-03 15:40:00,195.17,195.24,195.05,195.13,23763.0,189.6427,189.7107,189.5261,189.6038,23763.0
2023-11-03 15:45:00,195.13,195.15,194.92,194.93,27485.0,189.6038,189.6233,189.3998,189.4095,27485.0
2023-11-03 15:50:00,194.94,195.08,194.91,194.95,44140.0,189.4192,189.5552,189.3901,189.4289,44140.0
2023-11-03 15:55:00,194.92,195.06,194.78,194.85,128243.0,189.3998,189.5358,189.2637,189.3318,128243.0
2023-11-06 09:30:00,194.55,195.8,194.55,195.14,60617.0,189.0403,190.2549,189.0403,189.6135,60617.0
2023-11-06 09:35:00,195.09,195.74,194.79,195.23,38576.0,189.565,190.1965,189.2735,189.701,38576.0
2023-11-06 09:40:00,195.16,195.73,195.05,195.4,39406.0,189.633,190.1868,189.5261,189.8662,39406.0
2023-11-06 09:45:00,195.32,195.39,194.72,195.15,19850.0,189.7884,189.8565,189.2054,189.6233,19850.0
2023-11-06 09:50:00,195.2,195.34,194.82,194.86,22878.0,189.6718,189.8079,189.3026,189.3415,22878.0
2023-11-06 09:55:00,194.91,194.98,194.35,194.71,56831.0,189.3901,189.4581,188.8459,189.1957,56831.0
2023-11-06 10:00:00,194.77,194.85,194.53,194.59,11665.0,189.254,189.3318,189.0208,189.0791,11665.0
2023-11-06 10:05:00,194.61,194.66,194.41,194.6,19678.0,189.0986,189.1471,188.9042,189.0888,19678.0
2023-11-06 10:10:00,194.61,194.68,194.45,194.48,16990.0,189.0986,189.1666,188.9431,188.9722,16990.0
2023-11-06 10:15:00,194.5,194.62,194.31,194.52,7515.0,188.9917,189.1083,188.807,189.0111,7515.0
2023-11-06 10:20:00,194.59,195.07,194.53,194.76,16778.0,189.0791,189.5455,189.0208,189.2443,16778.0
2023-11-06 10:25:00,194.72,194.88,194.58,194.63,8226.0,189.2054,189.3609,189.0694,189.118,8226.0
2023-11-06 10:30:00,194.64,194.79,194.52,194.79,19547.0,189.1277,189.2735,189.0111,189.2735,19547.0
2023-11-06 10:35:00,194.77,195.02,194.73,194.89,17718.0,189.254,189.4969,189.2152,189.3706,17718.0
2023-11-06 10:40:00,194.83,194.95,194.47,194.49,4086.0,189.3123,189.4289,188.9625,188.9819,4086.0
2023-11-06 10:45:00,194.51,194.51,194.09,194.09,14639.0,189.0014,189.0014,188.5933,188.5933,14639.0
2023-11-06 10:50:00,194.29,194.29,193.92,193.98,7488.0,188.7876,188.7876,188.4281,188.4864,7488.0
2023-11-06 10:55:00,193.99,194.32,193.92,194.32,13991.0,188.4961,188.8168,188.4281,188.8168,13991.0
2023-11-06 11:00:00,194.37,194.5,194.21,194.32,14866.0,188.8653,188.9917,188.7099,188.8168,14866.0
2023-11-06 11:05:00,194.29,194.58,194.25,194.36,12346.0,188.7876,189.0694,188.7487,188.8556,12346.0
2023-11-06 11:10:00,194.28,194.29,193.89,194.0,6089.0,188.7779,188.7876,188.3989,188.5058,6089.0
2023-11-06 11:15:00,194.0,194.03,193.88,193.88,14428.0,188.5058,188.535,188.3892,188.3892,14428.0
2023-11-06 11:20:00,193.86,193.86,193.55,193.66,8594.0,188.3698,188.3698,188.0686,188.1755,8594.0
2023-11-06 11:25:00,193.67,194.04,193.67,193.96,6541.0,188.1852,188.5447,188.1852,188.467,6541.0
2023-11-06 11:30:00,193.91,193.97,193.78,193.82,8044.0,188.4184,188.4767,188.2921,188.3309,8044.0
2023-11-06 11:35:00,193.79,193.88,193.72,193.77,3990.0,188.3018,188.3892,188.2338,188.2823,3990.0
2023-11-06 11:40:00,193.78,193.94,193.7,193.91,8525.0,188.2921,188.4475,188.2143,188.4184,8525.0
2023-11-06 11:45:00,193.89,194.19,193.88,193.98,10636.0,188.3989,188.6904,188.3892,188.4864,10636.0
2023-11-06 11:50:00,193.99,194.25,193.99,194.23,3968.0,188.4961,188.7487,188.4961,188.7293,3968.0
2023-11-06 11:55:00,194.24,194.32,194.15,194.32,5586.0,188.739,188.8168,188.6516,188.8168,5586.0
2023-11-06 12:00:00,194.36,194.44,194.17,194.24,18562.0,188.8556,188.9334,188.671,188.739,18562.0
2023-11-06 12:05:00,194.3,194.3,194.01,194.22,5061.0,188.7973,188.7973,188.5155,188.7196,5061.0
2023-11-06 12:10:00,194.22,194.26,193.97,193.98,10573.0,188.7196,188.7585,188.4767,188.4864,10573.0
2023-11-06 12:15:00,193.94,194.08,193.89,194.03,4233.0,188.4475,188.5836,188.3989,188.535,4233.0
2023-11-06 12:20:00,194.03,194.08,193.84,193.94,12489.0,188.535,188.5836,188.3504,188.4475,12489.0
2023-11-06 12:25:00,193.95,194.05,193.89,193.98,5796.0,188.4572,188.5544,188.3989,188.4864,5796.0
2023-11-06 12:30:00,194.0,194.05,193.84,193.9,4558.0,188.5058,188.5544,188.3504,188.4087,4558.0
2023-11-06 12:35:00,193.89,193.95,193.75,193.89,5957.0,188.3989,188.4572,188.2629,188.3989,5957.0
2023-11-06 12:40:00,193.91,193.97,193.74,193.91,9980.0,188.4184,188.4767,188.2532,188.4184,9980.0
2023-11-06 12:45:00,193.93,194.06,193.87,194.01,5882.0,188.4378,188.5641,188.3795,188.5155,5882.0
2023-11-06 12:50:00,193.95,193.98,193.53,193.58,4755.0,188.4572,188.4864,188.0491,188.0977,4755.0
2023-11-06 12:55:00,193.61,193.81,193.61,193.81,4909.0,188.1269,188.3212,188.1269,188.3212,4909.0
2023-11-06 13:00:00,193.78,193.82,193.61,193.66,8242.0,188.2921,188.3309,188.1269,188.1755,8242.0
2023-11-06 13:05:00,193.66,193.69,193.62,193.63,4200.0,188.1755,188.2046,188.1366,188.1463,4200.0
2023-11-06 13:10:00,193.6,193.67,193.56,193.66,3986.0,188.1172,188.1852,188.0783,188.1755,3986.0
2023-11-06 13:15:00,193.63,193.65,193.36,193.38,6882.0,188.1463,188.1657,187.884,187.9034,6882.0
2023-11-06 13:20:00,193.43,193.71,193.28,193.61,19751.0,187.952,188.224,187.8062,188.1269,19751.0
2023-11-06 13:25:00,193.58,193.68,193.52,193.68,4649.0,188.0977,188.1949,188.0394,188.1949,4649.0
2023-11-06 13:30:00,193.65,193.71,193.57,193.67,4716.0,188.1657,188.224,188.088,188.1852,4716.0
2023-11-06 13:35:00,193.61,193.96,193.61,193.86,7712.0,188.1269,188.467,188.1269,188.3698,7712.0
2023-11-06 13:40:00,193.87,193.91,193.73,193.83,5231.0,188.3795,188.4184,188.2435,188.3406,5231.0
2023-11-06 13:45:00,193.9,193.91,193.83,193.83,2604.0,188.4087,188.4184,188.3406,188.3406,2604.0
2023-11-06 13:50:00,193.83,193.83,193.59,193.62,5915.0,188.3406,188.3406,188.1074,188.1366,5915.0
2023-11-06 13:55:00,193.62,193.9,193.62,193.87,5975.0,188.1366,188.4087,188.1366,188.3795,5975.0
2023-11-06 14:00:00,193.86,193.94,193.55,193.56,7562.0,188.3698,188.4475,188.0686,188.0783,7562.0
2023-11-06 14:05:00,193.61,193.7,193.47,193.61,7466.0,188.1269,188.2143,187.9908,188.1269,7466.0
2023-11-06 14:10:00,193.67,193.7,193.42,193.43,4830.0,188.1852,188.2143,187.9423,187.952,4830.0
2023-11-06 14:15:00,193.44,193.58,193.42,193.48,6073.0,187.9617,188.0977,187.9423,188.0006,6073.0
2023-11-06 14:20:00,193.52,193.58,193.36,193.37,6607.0,188.0394,188.0977,187.884,187.8937,6607.0
2023-11-06 14:25:00,193.42,193.47,193.35,193.44,2334.0,187.9423,187.9908,187.8742,187.9617,2334.0
2023-11-06 14:30:00,193.46,193.71,193.4,193.64,11754.0,187.9811,188.224,187.9228,188.156,11754.0
2023-11-06 14:35:00,193.64,193.89,193.57,193.8,14978.0,188.156,188.3989,188.088,188.3115,14978.0
2023-11-06 14:40:00,193.82,194.09,193.81,193.99,4604.0,188.3309,188.5933,188.3212,188.4961,4604.0
2023-11-06 14:45:00,193.98,194.0,193.79,193.85,8056.0,188.4864,188.5058,188.3018,188.3601,8056.0
2023-11-06 14:50:00,193.83,193.89,193.75,193.83,6231.0,188.3406,188.3989,188.2629,188.3406,6231.0
2023-11-06 14:55:00,193.82,193.95,193.81,193.85,5107.0,188.3309,188.4572,188.3212,188.3601,5107.0
2023-11-06 15:00:00,193.9,193.9,193.78,193.83,7835.0,188.4087,188.4087,188.2921,188.3406,7835.0
2023-11-06 15:05:00,193.82,193.96,193.76,193.94,8940.0,188.3309,188.467,188.2726,188.4475,8940.0
2023-11-06 15:10:00,193.95,194.0,193.82,193.82,4588.0,188.4572,188.5058,188.3309,188.3309,4588.0
2023-11-06 15:15:00,193.79,193.91,193.74,193.84,14875.0,188.3018,188.4184,188.2532,188.3504,14875.0
2023-11-06 15:20:00,193.87,193.87,193.73,193.78,10226.0,188.3795,188.3795,188.2435,188.2921,10226.0
2023-11-06 15:25:00,193.81,193.81,193.7,193.76,6287.0,188.3212,188.3212,188.2143,188.2726,6287.0
2023-11-06 15:30:00,193.72,193.82,193.57,193.82,9049.0,188.2338,188.3309,188.088,188.3309,9049.0
2023-11-06 15:35:00,193.76,193.78,193.6,193.74,9478.0,188.2726,188.2921,188.1172,188.2532,9478.0
2023-11-06 15:40:00,193.7,193.81,193.65,193.75,15890.0,188.2143,188.3212,188.1657,188.2629,15890.0
2023-11-06 15:45:00,193.72,193.83,193.58,193.79,17657.0,188.2338,188.3406,188.0977,188.3018,17657.0
2023-11-06 15:50:00,193.79,193.91,193.67,193.8,34047.0,188.3018,188.4184,188.1852,188.3115,34047.0
2023-11-06 15:55:00,193.83,194.32,193.81,194.31,125214.0,188.3406,188.8168,188.3212,188.807,125214.0
2023-11-07 09:30:00,194.26,194.26,193.86,194.0,34170.0,188.7585,188.7585,188.3698,188.5058,34170.0
2023-11-07 09:35:00,193.92,194.13,193.62,193.68,7718.0,188.4281,188.6321,188.1366,188.1949,7718.0
2023-11-07 09:40:00,193.56,194.08,193.51,193.75,15253.0,188.0783,188.5836,188.0297,188.2629,15253.0
2023-11-07 09:45:00,193.75,194.23,193.75,193.93,18261.0,188.2629,188.7293,188.2629,188.4378,18261.0
2023-11-07 09:50:00,193.9,194.22,193.83,193.86,11930.0,188.4087,188.7196,188.3406,188.3698,11930.0
2023-11-07 09:55:00,193.92,194.2,193.91,194.11,5363.0,188.4281,188.7002,188.4184,188.6127,5363.0
2023-11-07 10:00:00,194.15,194.71,194.1,194.45,12484.0,188.6516,189.1957,188.603,188.9431,12484.0
2023-11-07 10:05:00,194.44,194.61,194.29,194.39,22638.0,188.9334,189.0986,188.7876,188.8848,22638.0
2023-11-07 10:10:00,194.3,194.7,194.21,194.7,6567.0,188.7973,189.186,188.7099,189.186,6567.0
2023-11-07 10:15:00,194.71,194.71,194.38,194.58,6579.0,189.1957,189.1957,188.8751,189.0694,6579.0
2023-11-07 10:20:00,194.59,194.61,194.36,194.44,5504.0,189.0791,189.0986,188.8556,188.9334,5504.0
2023-11-07 10:25:00,194.44,194.65,194.19,194.59,9871.0,188.9334,189.1374,188.6904,189.0791,9871.0
2023-11-07 10:30:00,194.59,194.86,194.43,194.82,17257.0,189.0791,189.3415,188.9236,189.3026,17257.0
2023-11-07 10:35:00,194.88,195.0,194.76,194.93,14596.0,189.3609,189.4775,189.2443,189.4095,14596.0
2023-11-07 10:40:00,194.93,195.06,194.75,194.82,11196.0,189.4095,189.5358,189.2346,189.3026,11196.0
2023-11-07 10:45:00,194.77,195.01,194.77,194.86,9051.0,189.254,189.4872,189.254,189.3415,9051.0
2023-11-07 10:50:00,194.81,194.97,194.75,194.84,8191.0,189.2929,189.4484,189.2346,189.322,8191.0
2023-11-07 10:55:00,194.88,194.91,194.59,194.84,16148.0,189.3609,189.3901,189.0791,189.322,16148.0
2023-11-07 11:00:00,194.87,194.87,194.68,194.75,18634.0,189.3512,189.3512,189.1666,189.2346,18634.0
2023-11-07 11:05:00,194.79,194.83,194.65,194.69,10553.0,189.2735,189.3123,189.1374,189.1763,10553.0
2023-11-07 11:10:00,194.68,194.91,194.6,194.91,13666.0,189.1666,189.3901,189.0888,189.3901,13666.0
2023-11-07 11:15:00,194.86,195.03,194.72,194.99,18224.0,189.3415,189.5067,189.2054,189.4678,18224.0
2023-11-07 11:20:00,194.94,195.04,194.8,194.84,8848.0,189.4192,189.5164,189.2832,189.322,8848.0
2023-11-07 11:25:00,194.85,194.93,194.6,194.69,16284.0,189.3318,189.4095,189.0888,189.1763,16284.0
2023-11-07 11:30:00,194.69,194.91,194.68,194.9,11591.0,189.1763,189.3901,189.1666,189.3803,11591.0
2023-11-07 11:35:00,194.89,195.2,194.84,195.07,20183.0,189.3706,189.6718,189.322,189.5455,20183.0
2023-11-07 11:40:00,195.08,195.17,194.82,194.87,32248.0,189.5552,189.6427,189.3026,189.3512,32248.0
2023-11-07 11:45:00,194.92,194.95,194.6,194.63,9438.0,189.3998,189.4289,189.0888,189.118,9438.0
2023-11-07 11:50:00,194.63,194.83,194.6,194.73,12910.0,189.118,189.3123,189.0888,189.2152,12910.0
2023-11-07 11:55:00,194.76,194.76,194.55,194.55,8532.0,189.2443,189.2443,189.0403,189.0403,8532.0
2023-11-07 12:00:00,194.48,194.49,194.21,194.29,12315.0,188.9722,188.9819,188.7099,188.7876,12315.0
2023-11-07 12:05:00,194.23,194.31,194.13,194.14,7687.0,188.7293,188.807,188.6321,188.6419,7687.0
2023-11-07 12:10:00,194.16,194.18,193.94,194.09,12813.0,188.6613,188.6807,188.4475,188.5933,12813.0
2023-11-07 12:15:00,194.06,194.15,193.92,194.06,15133.0,188.5641,188.6516,188.4281,188.5641,15133.0
2023-11-07 12:20:00,194.06,194.06,193.9,194.01,8935.0,188.5641,188.5641,188.4087,188.5155,8935.0
2023-11-07 12:25:00,194.01,194.12,193.99,194.09,8521.0,188.5155,188.6224,188.4961,188.5933,8521.0
2023-11-07 12:30:00,194.08,194.13,193.85,194.11,12556.0,188.5836,188.6321,188.3601,188.6127,12556.0
2023-11-07 12:35:00,194.07,194.18,193.98,194.09,16804.0,188.5738,188.6807,188.4864,188.5933,16804.0
2023-11-07 12:40:00,194.15,194.16,193.97,194.05,8142.0,188.6516,188.6613,188.4767,188.5544,8142.0
2023-11-07 12:45:00,194.06,194.15,193.96,193.97,12367.0,188.5641,188.6516,188.467,188.4767,12367.0
2023-11-07 12:50:00,194.0,194.17,193.95,194.14,6497.0,188.5058,188.671,188.4572,188.6419,6497.0
2023-11-07 12:55:00,194.1,194.32,194.01,194.32,7124.0,188.603,188.8168,188.5155,188.8168,7124.0
2023-11-07 13:00:00,194.26,194.52,194.24,194.52,3471.0,188.7585,189.0111,188.739,189.0111,3471.0
2023-11-07 13:05:00,194.49,194.66,194.44,194.64,8098.0,188.9819,189.1471,188.9334,189.1277,8098.0
2023-11-07 13:10:00,194.61,194.61,194.42,194.49,10295.0,189.0986,189.0986,188.9139,188.9819,10295.0
2023-11-07 13:15:00,194.49,194.49,194.27,194.3,4724.0,188.9819,188.9819,188.7682,188.7973,4724.0
2023-11-07 13:20:00,194.29,194.38,194.09,194.2,7808.0,188.7876,188.8751,188.5933,188.7002,7808.0
2023-11-07 13:25:00,194.27,194.27,194.08,194.08,8215.0,188.7682,188.7682,188.5836,188.5836,8215.0
2023-11-07 13:30:00,194.08,194.17,194.03,194.12,9318.0,188.5836,188.671,188.535,188.6224,9318.0
2023-11-07 13:35:00,194.09,194.22,194.06,194.22,5200.0,188.5933,188.7196,188.5641,188.7196,5200.0
2023-11-07 13:40:00,194.23,194.23,194.0,194.0,6424.0,188.7293,188.7293,188.5058,188.5058,6424.0
2023-11-07 13:45:00,194.02,194.18,194.02,194.12,6611.0,188.5253,188.6807,188.5253,188.6224,6611.0
2023-11-07 13:50:00,194.09,194.15,193.84,193.86,12296.0,188.5933,188.6516,188.3504,188.3698,12296.0
2023-11-07 13:55:00,193.88,193.99,193.79,193.93,10115.0,188.3892,188.4961,188.3018,188.4378,10115.0
2023-11-07 14:00:00,193.9,194.01,193.88,193.97,7526.0,188.4087,188.5155,188.3892,188.4767,7526.0
2023-11-07 14:05:00,193.94,194.16,193.87,194.08,35331.0,188.4475,188.6613,188.3795,188.5836,35331.0
2023-11-07 14:10:00,194.08,194.28,194.08,194.08,11673.0,188.5836,188.7779,188.5836,188.5836,11673.0
2023-11-07 14:15:00,194.0,194.0,193.85,193.92,8240.0,188.5058,188.5058,188.3601,188.4281,8240.0
2023-11-07 14:20:00,193.9,193.92,193.7,193.84,10746.0,188.4087,188.4281,188.2143,188.3504,10746.0
2023-11-07 14:25:00,193.84,193.84,193.74,193.8,12543.0,188.3504,188.3504,188.2532,188.3115,12543.0
2023-11-07 14:30:00,193.83,193.88,193.78,193.82,6749.0,188.3406,188.3892,188.2921,188.3309,6749.0
2023-11-07 14:35:00,193.8,193.8,193.43,193.48,10948.0,188.3115,188.3115,187.952,188.0006,10948.0
2023-11-07 14:40:00,193.46,193.7,193.42,193.65,10768.0,187.9811,188.2143,187.9423,188.1657,10768.0
2023-11-07 14:45:00,193.61,193.81,193.55,193.71,7454.0,188.1269,188.3212,188.0686,188.224,7454.0
2023-11-07 14:50:00,193.75,193.81,193.66,193.75,11467.0,188.2629,188.3212,188.1755,188.2629,11467.0
2023-11-07 14:55:00,193.73,193.77,193.67,193.71,13662.0,188.2435,188.2823,188.1852,188.224,13662.0
2023-11-07 15:00:00,193.73,193.98,193.73,193.91,12303.0,188.2435,188.4864,188.2435,188.4184,12303.0
2023-11-07 15:05:00,193.9,193.97,193.77,193.79,15176.0,188.4087,188.4767,188.2823,188.3018,15176.0
2023-11-07 15:10:00,193.78,193.98,193.64,193.92,12054.0,188.2921,188.4864,188.156,188.4281,12054.0
2023-11-07 15:15:00,193.89,194.0,193.84,193.94,10306.0,188.3989,188.5058,188.3504,188.4475,10306.0
2023-11-07 15:20:00,193.92,194.0,193.83,193.91,12541.0,188.4281,188.5058,188.3406,188.4184,12541.0
2023-11-07 15:25:00,193.91,194.03,193.86,194.03,11945.0,188.4184,188.535,188.3698,188.535,11945.0
2023-11-07 15:30:00,194.06,194.28,194.05,194.15,20021.0,188.5641,188.7779,188.5544,188.6516,20021.0
2023-11-07 15:35:00,194.14,194.25,194.14,194.15,31097.0,188.6419,188.7487,188.6419,188.6516,31097.0
2023-11-07 15:40:00,194.17,194.2,194.06,194.09,52060.0,188.671,188.7002,188.5641,188.5933,52060.0
2023-11-07 15:45:00,194.06,194.41,194.03,194.31,59332.0,188.5641,188.9042,188.535,188.807,59332.0
2023-11-07 15:50:00,194.37,194.39,194.19,194.31,40308.0,188.8653,188.8848,188.6904,188.807,40308.0
2023-11-07 15:55:00,194.31,194.7,194.29,194.6,125224.0,188.807,189.186,188.7876,189.0888,125224.0
2023-11-08 09:30:00,194.84,195.34,194.15,195.26,89187.0,189.322,189.8079,188.6516,189.7301,89187.0
2023-11-08 09:35:00,195.17,195.94,195.16,195.46,49290.0,189.6427,190.3909,189.633,189.9245,49290.0
2023-11-08 09:40:00,195.5,196.0,195.29,195.83,44448.0,189.9633,190.4492,189.7593,190.284,44448.0
2023-11-08 09:45:00,195.77,196.43,195.75,196.1,75323.0,190.2257,190.867,190.2063,190.5464,75323.0
2023-11-08 09:50:00,196.11,196.5,196.0,196.04,31341.0,190.5561,190.935,190.4492,190.4881,31341.0
2023-11-08 09:55:00,196.1,196.16,195.9,196.15,16718.0,190.5464,190.6047,190.352,190.5949,16718.0
2023-11-08 10:00:00,196.12,196.45,196.12,196.3,19191.0,190.5658,190.8864,190.5658,190.7407,19191.0
2023-11-08 10:05:00,196.3,196.54,196.19,196.51,13930.0,190.7407,190.9739,190.6338,190.9447,13930.0
2023-11-08 10:10:00,196.55,196.66,196.32,196.64,16152.0,190.9836,191.0905,190.7601,191.0711,16152.0
2023-11-08 10:15:00,196.63,196.87,196.53,196.81,12805.0,191.0613,191.2945,190.9642,191.2362,12805.0
2023-11-08 10:20:00,196.84,196.84,196.48,196.8,15910.0,191.2654,191.2654,190.9156,191.2265,15910.0
2023-11-08 10:25:00,196.79,196.82,196.49,196.61,14455.0,191.2168,191.246,190.9253,191.0419,14455.0
2023-11-08 10:30:00,196.62,196.68,196.33,196.48,22443.0,191.0516,191.1099,190.7698,190.9156,22443.0
2023-11-08 10:35:00,196.47,196.76,196.27,196.55,12405.0,190.9059,191.1877,190.7115,190.9836,12405.0
2023-11-08 10:40:00,196.55,196.75,196.5,196.61,10837.0,190.9836,191.1779,190.935,191.0419,10837.0
2023-11-08 10:45:00,196.48,196.48,195.92,195.92,6312.0,190.9156,190.9156,190.3715,190.3715,6312.0
2023-11-08 10:50:00,195.91,195.91,195.46,195.58,13281.0,190.3617,190.3617,189.9245,190.0411,13281.0
2023-11-08 10:55:00,195.58,195.6,195.2,195.21,9494.0,190.0411,190.0605,189.6718,189.6816,9494.0
2023-11-08 11:00:00,195.22,195.44,195.14,195.25,27828.0,189.6913,189.905,189.6135,189.7204,27828.0
2023-11-08 11:05:00,195.21,195.28,194.94,195.01,14550.0,189.6816,189.7496,189.4192,189.4872,14550.0
2023-11-08 11:10:00,194.97,195.13,194.87,195.1,22982.0,189.4484,189.6038,189.3512,189.5747,22982.0
2023-11-08 11:15:00,195.03,195.24,194.91,195.16,21947.0,189.5067,189.7107,189.3901,189.633,21947.0
2023-11-08 11:20:00,195.14,195.18,194.64,194.64,11527.0,189.6135,189.6524,189.1277,189.1277,11527.0
2023-11-08 11:25:00,194.65,194.96,194.57,194.96,12716.0,189.1374,189.4386,189.0597,189.4386,12716.0
2023-11-08 11:30:00,194.97,194.99,194.51,194.6,16896.0,189.4484,189.4678,189.0014,189.0888,16896.0
2023-11-08 11:35:00,194.63,194.72,194.45,194.48,14776.0,189.118,189.2054,188.9431,188.9722,14776.0
2023-11-08 11:40:00,194.51,194.85,194.49,194.84,11773.0,189.0014,189.3318,188.9819,189.322,11773.0
2023-11-08 11:45:00,194.89,194.91,194.5,194.5,9958.0,189.3706,189.3901,188.9917,188.9917,9958.0
2023-11-08 11:50:00,194.52,194.55,194.17,194.32,54719.0,189.0111,189.0403,188.671,188.8168,54719.0
2023-11-08 11:55:00,194.26,194.36,193.84,193.89,26441.0,188.7585,188.8556,188.3504,188.3989,26441.0
2023-11-08 12:00:00,193.93,194.14,193.76,194.08,13794.0,188.4378,188.6419,188.2726,188.5836,13794.0
2023-11-08 12:05:00,194.08,194.1,193.5,193.51,24728.0,188.5836,188.603,188.02,188.0297,24728.0
2023-11-08 12:10:00,193.62,193.78,193.47,193.63,12836.0,188.1366,188.2921,187.9908,188.1463,12836.0
2023-11-08 12:15:00,193.62,193.84,193.51,193.66,15393.0,188.1366,188.3504,188.0297,188.1755,15393.0
2023-11-08 12:20:00,193.64,193.78,193.56,193.62,18854.0,188.156,188.2921,188.0783,188.1366,18854.0
2023-11-08 12:25:00,193.61,193.65,193.43,193.46,17476.0,188.1269,188.1657,187.952,187.9811,17476.0
2023-11-08 12:30:00,193.4,193.52,193.13,193.19,37590.0,187.9228,188.0394,187.6605,187.7188,37590.0
2023-11-08 12:35:00,193.18,193.56,193.13,193.5,14485.0,187.709,188.0783,187.6605,188.02,14485.0
2023-11-08 12:40:00,193.46,193.47,193.25,193.32,12209.0,187.9811,187.9908,187.7771,187.8451,12209.0
2023-11-08 12:45:00,193.32,193.33,192.88,192.96,33635.0,187.8451,187.8548,187.4175,187.4953,33635.0
2023-11-08 12:50:00,192.98,193.11,192.92,193.04,15111.0,187.5147,187.641,187.4564,187.573,15111.0
2023-11-08 12:55:00,193.08,193.39,193.02,193.39,8567.0,187.6119,187.9131,187.5536,187.9131,8567.0
2023-11-08 13:00:00,193.39,193.8,193.3,193.75,23235.0,187.9131,188.3115,187.8257,188.2629,23235.0
2023-11-08 13:05:00,193.81,194.04,193.71,193.86,13087.0,188.3212,188.5447,188.224,188.3698,13087.0
2023-11-08 13:10:00,193.82,193.86,193.46,193.58,13517.0,188.3309,188.3698,187.9811,188.0977,13517.0
2023-11-08 13:15:00,193.56,193.65,193.34,193.45,15004.0,188.0783,188.1657,187.8645,187.9714,15004.0
2023-11-08 13:20:00,193.5,193.74,193.5,193.62,15842.0,188.02,188.2532,188.02,188.1366,15842.0
2023-11-08 13:25:00,193.62,193.78,193.58,193.75,11408.0,188.1366,188.2921,188.0977,188.2629,11408.0
2023-11-08 13:30:00,193.75,193.87,193.75,193.84,13102.0,188.2629,188.3795,188.2629,188.3504,13102.0
2023-11-08 13:35:00,193.81,193.98,193.81,193.84,10468.0,188.3212,188.4864,188.3212,188.3504,10468.0
2023-11-08 13:40:00,193.87,194.08,193.86,194.08,10448.0,188.3795,188.5836,188.3698,188.5836,10448.0
2023-11-08 13:45:00,194.12,194.16,194.02,194.02,11473.0,188.6224,188.6613,188.5253,188.5253,11473.0
2023-11-08 13:50:00,193.99,194.24,193.98,194.09,19847.0,188.4961,188.739,188.4864,188.5933,19847.0
2023-11-08 13:55:00,194.09,194.22,194.09,194.16,10447.0,188.5933,188.7196,188.5933,188.6613,10447.0
2023-11-08 14:00:00,194.17,194.48,194.12,194.33,16284.0,188.671,188.9722,188.6224,188.8265,16284.0
2023-11-08 14:05:00,194.36,194.43,194.21,194.24,9953.0,188.8556,188.9236,188.7099,188.739,9953.0
2023-11-08 14:10:00,194.26,194.32,194.19,194.25,20425.0,188.7585,188.8168,188.6904,188.7487,20425.0
2023-11-08 14:15:00,194.24,194.33,194.17,194.27,18228.0,188.739,188.8265,188.671,188.7682,18228.0
2023-11-08 14:20:00,194.24,194.29,194.2,194.2,13183.0,188.739,188.7876,188.7002,188.7002,13183.0
2023-11-08 14:25:00,194.19,194.36,194.13,194.13,31996.0,188.6904,188.8556,188.6321,188.6321,31996.0
2023-11-08 14:30:00,194.16,194.28,193.86,193.88,13149.0,188.6613,188.7779,188.3698,188.3892,13149.0
2023-11-08 14:35:00,193.88,194.03,193.83,194.03,8752.0,188.3892,188.535,188.3406,188.535,8752.0
2023-11-08 14:40:00,194.02,194.09,193.89,194.05,12258.0,188.5253,188.5933,188.3989,188.5544,12258.0
2023-11-08 14:45:00,194.02,194.1,193.92,193.95,17690.0,188.5253,188.603,188.4281,188.4572,17690.0
2023-11-08 14:50:00,193.96,194.16,193.94,194.12,22341.0,188.467,188.6613,188.4475,188.6224,22341.0
2023-11-08 14:55:00,194.13,194.17,193.91,193.97,20950.0,188.6321,188.671,188.4184,188.4767,20950.0
2023-11-08 15:00:00,193.96,194.21,193.89,194.17,14265.0,188.467,188.7099,188.3989,188.671,14265.0
2023-11-08 15:05:00,194.19,194.4,194.17,194.3,23893.0,188.6904,188.8945,188.671,188.7973,23893.0
2023-11-08 15:10:00,194.34,194.37,194.2,194.23,22718.0,188.8362,188.8653,188.7002,188.7293,22718.0
2023-11-08 15:15:00,194.25,194.73,194.18,194.73,57122.0,188.7487,189.2152,188.6807,189.2152,57122.0
2023-11-08 15:20:00,194.72,194.89,194.65,194.85,21448.0,189.2054,189.3706,189.1374,189.3318,21448.0
2023-11-08 15:25:00,194.87,194.88,194.66,194.66,25115.0,189.3512,189.3609,189.1471,189.1471,25115.0
2023-11-08 15:30:00,194.65,194.67,194.52,194.52,13294.0,189.1374,189.1569,189.0111,189.0111,13294.0
2023-11-08 15:35:00,194.52,194.77,194.49,194.77,19538.0,189.0111,189.254,188.9819,189.254,19538.0
2023-11-08 15:40:00,194.71,195.24,194.71,195.13,25346.0,189.1957,189.7107,189.1957,189.6038,25346.0
2023-11-08 15:45:00,195.13,195.13,194.9,195.02,29339.0,189.6038,189.6038,189.3803,189.4969,29339.0
2023-11-08 15:50:00,194.99,195.07,194.88,194.93,46515.0,189.4678,189.5455,189.3609,189.4095,46515.0
2023-11-08 15:55:00,194.93,194.98,194.44,194.88,217439.0,189.4095,189.4581,188.9334,189.3609,217439.0
2023-11-09 09:30:00,192.3,193.8,191.7,193.79,123099.0,186.854,188.3115,186.271,188.3018,123099.0
2023-11-09 09:35:00,193.8,193.98,193.35,193.82,15785.0,188.3115,188.4864,187.8742,188.3309,15785.0
2023-11-09 09:40:00,193.59,193.79,193.08,193.31,46465.0,188.1074,188.3018,187.6119,187.8354,46465.0
2023-11-09 09:45:00,193.29,193.47,192.64,192.7,15091.0,187.8159,187.9908,187.1843,187.2426,15091.0
2023-11-09 09:50:00,192.74,192.9,192.57,192.57,14516.0,187.2815,187.437,187.1163,187.1163,14516.0
2023-11-09 09:55:00,192.64,193.17,192.57,193.06,68654.0,187.1843,187.6993,187.1163,187.5924,68654.0
2023-11-09 10:00:00,193.15,193.63,193.1,193.11,40229.0,187.6799,188.1463,187.6313,187.641,40229.0
2023-11-09 10:05:00,193.17,193.37,192.82,192.85,62328.0,187.6993,187.8937,187.3592,187.3884,62328.0
2023-11-09 10:10:00,192.8,193.04,192.7,192.97,17354.0,187.3398,187.573,187.2426,187.505,17354.0
2023-11-09 10:15:00,192.92,193.23,192.82,193.04,12079.0,187.4564,187.7576,187.3592,187.573,12079.0
2023-11-09 10:20:00,193.04,193.65,192.95,193.55,13426.0,187.573,188.1657,187.4856,188.0686,13426.0
2023-11-09 10:25:00,193.55,193.55,193.17,193.5,28627.0,188.0686,188.0686,187.6993,188.02,28627.0
2023-11-09 10:30:00,193.62,193.74,193.38,193.43,19877.0,188.1366,188.2532,187.9034,187.952,19877.0
2023-11-09 10:35:00,193.4,194.03,193.4,193.94,14705.0,187.9228,188.535,187.9228,188.4475,14705.0
2023-11-09 10:40:00,193.89,193.9,193.47,193.78,14012.0,188.3989,188.4087,187.9908,188.2921,14012.0
2023-11-09 10:45:00,193.74,193.93,193.59,193.6,19877.0,188.2532,188.4378,188.1074,188.1172,19877.0
2023-11-09 10:50:00,193.56,194.07,193.53,194.07,12486.0,188.0783,188.5738,188.0491,188.5738,12486.0
2023-11-09 10:55:00,194.11,194.25,194.02,194.1,7094.0,188.6127,188.7487,188.5253,188.603,7094.0
2023-11-09 11:00:00,194.04,194.14,193.94,194.05,3958.0,188.5447,188.6419,188.4475,188.5544,3958.0
2023-11-09 11:05:00,194.09,194.28,193.93,194.06,8566.0,188.5933,188.7779,188.4378,188.5641,8566.0
2023-11-09 11:10:00,193.97,194.11,193.91,193.95,11669.0,188.4767,188.6127,188.4184,188.4572,11669.0
2023-11-09 11:15:00,194.04,194.35,194.0,194.31,18777.0,188.5447,188.8459,188.5058,188.807,18777.0
2023-11-09 11:20:00,194.25,194.3,194.07,194.1,24977.0,188.7487,188.7973,188.5738,188.603,24977.0
2023-11-09 11:25:00,194.05,194.13,193.92,193.99,16631.0,188.5544,188.6321,188.4281,188.4961,16631.0
2023-11-09 11:30:00,194.0,194.37,193.98,194.37,13522.0,188.5058,188.8653,188.4864,188.8653,13522.0
2023-11-09 11:35:00,194.4,194.46,194.01,194.04,29849.0,188.8945,188.9528,188.5155,188.5447,29849.0
2023-11-09 11:40:00,194.04,194.2,193.97,194.2,6263.0,188.5447,188.7002,188.4767,188.7002,6263.0
2023-11-09 11:45:00,194.22,194.6,194.21,194.56,7582.0,188.7196,189.0888,188.7099,189.05,7582.0
2023-11-09 11:50:00,194.56,194.62,194.46,194.58,8334.0,189.05,189.1083,188.9528,189.0694,8334.0
2023-11-09 11:55:00,194.54,194.58,194.21,194.33,23689.0,189.0305,189.0694,188.7099,188.8265,23689.0
2023-11-09 12:00:00,194.27,194.89,194.27,194.74,12208.0,188.7682,189.3706,188.7682,189.2249,12208.0
2023-11-09 12:05:00,194.71,194.77,194.32,194.33,5466.0,189.1957,189.254,188.8168,188.8265,5466.0
2023-11-09 12:10:00,194.29,194.46,194.19,194.38,7363.0,188.7876,188.9528,188.6904,188.8751,7363.0
2023-11-09 12:15:00,194.39,194.43,194.03,194.11,8584.0,188.8848,188.9236,188.535,188.6127,8584.0
2023-11-09 12:20:00,194.15,194.29,194.08,194.27,17933.0,188.6516,188.7876,188.5836,188.7682,17933.0
2023-11-09 12:25:00,194.27,194.41,194.06,194.08,19855.0,188.7682,188.9042,188.5641,188.5836,19855.0
2023-11-09 12:30:00,194.07,194.18,193.94,194.06,11464.0,188.5738,188.6807,188.4475,188.5641,11464.0
2023-11-09 12:35:00,194.08,194.14,193.89,193.95,14049.0,188.5836,188.6419,188.3989,188.4572,14049.0
2023-11-09 12:40:00,193.98,193.98,193.73,193.8,7719.0,188.4864,188.4864,188.2435,188.3115,7719.0
2023-11-09 12:45:00,193.85,193.99,193.83,193.95,8380.0,188.3601,188.4961,188.3406,188.4572,8380.0
2023-11-09 12:50:00,193.9,194.05,193.89,193.93,3600.0,188.4087,188.5544,188.3989,188.4378,3600.0
2023-11-09 12:55:00,193.97,194.06,193.89,193.94,9220.0,188.4767,188.5641,188.3989,188.4475,9220.0
2023-11-09 13:00:00,193.93,193.93,192.98,193.36,37263.0,188.4378,188.4378,187.5147,187.884,37263.0
2023-11-09 13:05:00,193.46,193.46,193.02,193.08,22107.0,187.9811,187.9811,187.5536,187.6119,22107.0
2023-11-09 13:10:00,193.12,193.55,192.91,193.55,10171.0,187.6507,188.0686,187.4467,188.0686,10171.0
2023-11-09 13:15:00,193.55,193.55,193.15,193.15,8157.0,188.0686,188.0686,187.6799,187.6799,8157.0
2023-11-09 13:20:00,193.14,193.25,193.07,193.21,5036.0,187.6702,187.7771,187.6022,187.7382,5036.0
2023-11-09 13:25:00,193.19,193.19,192.98,193.18,13578.0,187.7188,187.7188,187.5147,187.709,13578.0
2023-11-09 13:30:00,193.12,193.16,192.94,193.05,9483.0,187.6507,187.6896,187.4758,187.5827,9483.0
2023-11-09 13:35:00,193.05,193.05,192.79,192.86,7320.0,187.5827,187.5827,187.3301,187.3981,7320.0
2023-11-09 13:40:00,192.79,192.89,192.66,192.8,21135.0,187.3301,187.4273,187.2038,187.3398,21135.0
2023-11-09 13:45:00,192.83,192.94,192.76,192.78,7571.0,187.369,187.4758,187.3009,187.3204,7571.0
2023-11-09 13:50:00,192.76,192.86,192.48,192.51,15273.0,187.3009,187.3981,187.0289,187.058,15273.0
2023-11-09 13:55:00,192.55,192.71,192.46,192.6,10540.0,187.0969,187.2524,187.0094,187.1455,10540.0
2023-11-09 14:00:00,192.6,192.6,191.65,191.72,39966.0,187.1455,187.1455,186.2224,186.2904,39966.0
2023-11-09 14:05:00,191.71,192.06,191.4,191.78,30236.0,186.2807,186.6208,185.9795,186.3487,30236.0
2023-11-09 14:10:00,191.81,191.82,191.35,191.53,25605.0,186.3778,186.3876,185.9309,186.1058,25605.0
2023-11-09 14:15:00,191.59,191.8,191.38,191.5,14521.0,186.1641,186.3681,185.96,186.0766,14521.0
2023-11-09 14:20:00,191.55,191.74,191.45,191.74,17178.0,186.1252,186.3098,186.028,186.3098,17178.0
2023-11-09 14:25:00,191.74,191.96,191.58,191.67,20194.0,186.3098,186.5236,186.1544,186.2418,20194.0
2023-11-09 14:30:00,191.63,191.78,191.47,191.51,10565.0,186.2029,186.3487,186.0475,186.0863,10565.0
2023-11-09 14:35:00,191.56,191.62,191.25,191.52,17321.0,186.1349,186.1932,185.8337,186.0961,17321.0
2023-11-09 14:40:00,191.53,191.53,191.2,191.42,9713.0,186.1058,186.1058,185.7851,185.9989,9713.0
2023-11-09 14:45:00,191.4,191.72,191.35,191.67,57993.0,185.9795,186.2904,185.9309,186.2418,57993.0
2023-11-09 14:50:00,191.63,191.65,191.34,191.39,10961.0,186.2029,186.2224,185.9212,185.9697,10961.0
2023-11-09 14:55:00,191.42,191.63,191.38,191.48,19364.0,185.9989,186.2029,185.96,186.0572,19364.0
2023-11-09 15:00:00,191.45,191.64,191.39,191.47,18860.0,186.028,186.2127,185.9697,186.0475,18860.0
2023-11-09 15:05:00,191.4,191.44,191.11,191.21,13798.0,185.9795,186.0183,185.6977,185.7948,13798.0
2023-11-09 15:10:00,191.21,191.58,191.2,191.58,14947.0,185.7948,186.1544,185.7851,186.1544,14947.0
2023-11-09 15:15:00,191.55,191.58,191.36,191.39,14427.0,186.1252,186.1544,185.9406,185.9697,14427.0
2023-11-09 15:20:00,191.36,191.49,191.05,191.06,30053.0,185.9406,186.0669,185.6394,185.6491,30053.0
2023-11-09 15:25:00,191.05,191.05,190.69,190.73,19765.0,185.6394,185.6394,185.2896,185.3284,19765.0
2023-11-09 15:30:00,190.78,191.05,190.73,191.04,24826.0,185.377,185.6394,185.3284,185.6297,24826.0
2023-11-09 15:35:00,191.04,191.06,190.79,190.89,30211.0,185.6297,185.6491,185.3867,185.4839,30211.0
2023-11-09 15:40:00,190.89,190.92,190.65,190.75,48067.0,185.4839,185.5131,185.2507,185.3479,48067.0
2023-11-09 15:45:00,190.79,190.99,190.69,190.88,51751.0,185.3867,185.5811,185.2896,185.4742,51751.0
2023-11-09 15:50:00,190.91,191.15,190.72,190.79,80170.0,185.5033,185.7365,185.3187,185.3867,80170.0
2023-11-09 15:55:00,190.77,190.87,190.39,190.57,200568.0,185.3673,185.4645,184.9981,185.173,200568.0
2023-11-10 09:30:00,190.93,190.99,189.5,190.49,78097.0,185.5228,185.5811,184.1333,185.0952,78097.0
2023-11-10 09:35:00,190.75,190.89,189.98,190.73,16148.0,185.3479,185.4839,184.5997,185.3284,16148.0
2023-11-10 09:40:00,190.87,190.94,190.47,190.61,19035.0,185.4645,185.5325,185.0758,185.2118,19035.0
2023-11-10 09:45:00,190.67,190.78,190.26,190.52,27996.0,185.2701,185.377,184.8717,185.1244,27996.0
2023-11-10 09:50:00,190.67,190.67,189.83,190.12,15318.0,185.2701,185.2701,184.4539,184.7357,15318.0
2023-11-10 09:55:00,190.25,190.26,189.77,189.98,11839.0,184.862,184.8717,184.3956,184.5997,11839.0
2023-11-10 10:00:00,189.91,189.91,189.31,189.48,22168.0,184.5317,184.5317,183.9486,184.1138,22168.0
2023-11-10 10:05:00,189.54,189.83,189.44,189.6,20929.0,184.1721,184.4539,184.075,184.2304,20929.0
2023-11-10 10:10:00,189.63,189.87,189.56,189.87,13559.0,184.2596,184.4928,184.1916,184.4928,13559.0
2023-11-10 10:15:00,189.77,189.93,189.71,189.9,9785.0,184.3956,184.5511,184.3373,184.5219,9785.0
2023-11-10 10:20:00,189.87,189.93,189.47,189.47,22949.0,184.4928,184.5511,184.1041,184.1041,22949.0
2023-11-10 10:25:00,189.52,189.52,189.06,189.11,21547.0,184.1527,184.1527,183.7057,183.7543,21547.0
2023-11-10 10:30:00,189.18,189.21,189.05,189.06,26994.0,183.8223,183.8515,183.696,183.7057,26994.0
2023-11-10 10:35:00,189.08,189.52,189.05,189.43,15963.0,183.7252,184.1527,183.696,184.0653,15963.0
2023-11-10 10:40:00,189.45,189.66,189.39,189.6,12020.0,184.0847,184.2887,184.0264,184.2304,12020.0
2023-11-10 10:45:00,189.54,189.94,189.53,189.93,16478.0,184.1721,184.5608,184.1624,184.5511,16478.0
2023-11-10 10:50:00,189.92,190.24,189.79,190.07,20329.0,184.5414,184.8523,184.4151,184.6871,20329.0
2023-11-10 10:55:00,190.13,190.32,190.05,190.32,12218.0,184.7454,184.93,184.6677,184.93,12218.0
2023-11-10 11:00:00,190.36,190.85,190.36,190.84,14469.0,184.9689,185.445,184.9689,185.4353,14469.0
2023-11-10 11:05:00,190.87,191.19,190.85,190.91,10864.0,185.4645,185.7754,185.445,185.5033,10864.0
2023-11-10 11:10:00,190.88,191.13,190.73,191.12,9765.0,185.4742,185.7171,185.3284,185.7074,9765.0
2023-11-10 11:15:00,191.13,191.15,190.98,191.05,6241.0,185.7171,185.7365,185.5714,185.6394,6241.0
2023-11-10 11:20:00,191.06,191.26,191.06,191.16,8269.0,185.6491,185.8434,185.6491,185.7463,8269.0
2023-11-10 11:25:00,191.12,191.23,191.08,191.23,6578.0,185.7074,185.8143,185.6685,185.8143,6578.0
2023-11-10 11:30:00,191.27,191.27,191.01,191.05,7507.0,185.8531,185.8531,185.6005,185.6394,7507.0
2023-11-10 11:35:00,191.1,191.13,190.88,190.91,7098.0,185.688,185.7171,185.4742,185.5033,7098.0
2023-11-10 11:40:00,190.93,191.05,190.78,191.03,9253.0,185.5228,185.6394,185.377,185.6199,9253.0
2023-11-10 11:45:00,191.04,191.04,190.76,190.79,4618.0,185.6297,185.6297,185.3576,185.3867,4618.0
2023-11-10 11:50:00,190.77,190.98,190.74,190.86,5131.0,185.3673,185.5714,185.3382,185.4548,5131.0
2023-11-10 11:55:00,190.86,190.9,190.81,190.88,3631.0,185.4548,185.4936,185.4062,185.4742,3631.0
2023-11-10 12:00:00,190.79,191.18,190.76,191.05,6488.0,185.3867,185.7657,185.3576,185.6394,6488.0
2023-11-10 12:05:00,191.07,191.21,191.06,191.16,7950.0,185.6588,185.7948,185.6491,185.7463,7950.0
2023-11-10 12:10:00,191.19,191.28,191.14,191.17,7279.0,185.7754,185.8629,185.7268,185.756,7279.0
2023-11-10 12:15:00,191.19,191.41,191.14,191.32,8624.0,185.7754,185.9892,185.7268,185.9017,8624.0
2023-11-10 12:20:00,191.33,191.45,191.27,191.4,6620.0,185.9114,186.028,185.8531,185.9795,6620.0
2023-11-10 12:25:00,191.38,191.38,191.26,191.3,3766.0,185.96,185.96,185.8434,185.8823,3766.0
2023-11-10 12:30:00,191.32,191.86,191.32,191.83,11888.0,185.9017,186.4264,185.9017,186.3973,11888.0
2023-11-10 12:35:00,191.83,192.2,191.83,192.19,7050.0,186.3973,186.7568,186.3973,186.7471,7050.0
2023-11-10 12:40:00,192.18,192.27,191.99,192.12,9932.0,186.7374,186.8248,186.5528,186.6791,9932.0
2023-11-10 12:45:00,192.1,192.38,192.1,192.29,8944.0,186.6596,186.9317,186.6596,186.8443,8944.0
2023-11-10 12:50:00,192.31,192.65,192.22,192.65,8816.0,186.8637,187.1941,186.7762,187.1941,8816.0
2023-11-10 12:55:00,192.66,192.69,192.51,192.66,16281.0,187.2038,187.2329,187.058,187.2038,16281.0
2023-11-10 13:00:00,192.66,192.8,192.58,192.75,9862.0,187.2038,187.3398,187.126,187.2912,9862.0
2023-11-10 13:05:00,192.73,192.73,192.44,192.47,13510.0,187.2718,187.2718,186.99,187.0192,13510.0
2023-11-10 13:10:00,192.47,192.56,192.37,192.47,16683.0,187.0192,187.1066,186.922,187.0192,16683.0
2023-11-10 13:15:00,192.45,192.49,192.33,192.47,15607.0,186.9997,187.0386,186.8831,187.0192,15607.0
2023-11-10 13:20:00,192.48,192.74,192.44,192.71,24312.0,187.0289,187.2815,186.99,187.2524,24312.0
2023-11-10 13:25:00,192.73,193.17,192.72,193.01,16418.0,187.2718,187.6993,187.2621,187.5439,16418.0
2023-11-10 13:30:00,193.04,193.17,192.95,193.0,6651.0,187.573,187.6993,187.4856,187.5341,6651.0
2023-11-10 13:35:00,193.01,193.16,192.9,193.15,11178.0,187.5439,187.6896,187.437,187.6799,11178.0
2023-11-10 13:40:00,193.12,193.26,193.09,193.26,6622.0,187.6507,187.7868,187.6216,187.7868,6622.0
2023-11-10 13:45:00,193.26,193.38,193.17,193.23,4040.0,187.7868,187.9034,187.6993,187.7576,4040.0
2023-11-10 13:50:00,193.21,193.29,193.14,193.24,7690.0,187.7382,187.8159,187.6702,187.7674,7690.0
2023-11-10 13:55:00,193.2,193.3,193.18,193.27,9109.0,187.7285,187.8257,187.709,187.7965,9109.0
2023-11-10 14:00:00,193.28,193.5,193.27,193.42,6557.0,187.8062,188.02,187.7965,187.9423,6557.0
2023-11-10 14:05:00,193.45,193.6,193.44,193.52,8784.0,187.9714,188.1172,187.9617,188.0394,8784.0
2023-11-10 14:10:00,193.55,193.85,193.54,193.75,17379.0,188.0686,188.3601,188.0589,188.2629,17379.0
2023-11-10 14:15:00,193.76,193.84,193.63,193.65,13119.0,188.2726,188.3504,188.1463,188.1657,13119.0
2023-11-10 14:20:00,193.65,193.86,193.62,193.62,11695.0,188.1657,188.3698,188.1366,188.1366,11695.0
2023-11-10 14:25:00,193.58,193.67,193.52,193.62,7191.0,188.0977,188.1852,188.0394,188.1366,7191.0
2023-11-10 14:30:00,193.62,193.67,193.55,193.56,9022.0,188.1366,188.1852,188.0686,188.0783,9022.0
2023-11-10 14:35:00,193.56,193.64,193.51,193.64,13684.0,188.0783,188.156,188.0297,188.156,13684.0
2023-11-10 14:40:00,193.65,193.67,193.5,193.61,12184.0,188.1657,188.1852,188.02,188.1269,12184.0
2023-11-10 14:45:00,193.61,193.66,193.52,193.55,10249.0,188.1269,188.1755,188.0394,188.0686,10249.0
2023-11-10 14:50:00,193.55,193.63,193.44,193.55,7403.0,188.0686,188.1463,187.9617,188.0686,7403.0
2023-11-10 14:55:00,193.52,193.61,193.46,193.61,7349.0,188.0394,188.1269,187.9811,188.1269,7349.0
2023-11-10 15:00:00,193.6,193.66,193.55,193.56,12643.0,188.1172,188.1755,188.0686,188.0783,12643.0
2023-11-10 15:05:00,193.59,193.8,193.56,193.8,7926.0,188.1074,188.3115,188.0783,188.3115,7926.0
2023-11-10 15:10:00,193.8,193.95,193.79,193.9,11024.0,188.3115,188.4572,188.3018,188.4087,11024.0
2023-11-10 15:15:00,193.9,194.0,193.78,194.0,18588.0,188.4087,188.5058,188.2921,188.5058,18588.0
2023-11-10 15:20:00,194.0,194.01,193.85,193.94,9924.0,188.5058,188.5155,188.3601,188.4475,9924.0
2023-11-10 15:25:00,193.97,194.18,193.93,194.16,17593.0,188.4767,188.6807,188.4378,188.6613,17593.0
2023-11-10 15:30:00,194.18,194.43,194.18,194.41,13531.0,188.6807,188.9236,188.6807,188.9042,13531.0
2023-11-10 15:35:00,194.41,194.45,194.3,194.31,19425.0,188.9042,188.9431,188.7973,188.807,19425.0
2023-11-10 15:40:00,194.28,194.39,194.23,194.38,17593.0,188.7779,188.8848,188.7293,188.8751,17593.0
2023-11-10 15:45:00,194.36,194.61,194.27,194.51,33355.0,188.8556,189.0986,188.7682,189.0014,33355.0
2023-11-10 15:50:00,194.54,194.84,194.53,194.59,54103.0,189.0305,189.322,189.0208,189.0791,54103.0
2023-11-10 15:55:00,194.58,194.73,194.52,194.69,108413.0,189.0694,189.2152,189.0111,189.1763,108413.0
2023-11-13 09:30:00,193.0,193.95,192.76,193.48,42316.0,187.5341,188.4572,187.3009,188.0006,42316.0
2023-11-13 09:35:00,193.29,194.2,193.29,193.94,43617.0,187.8159,188.7002,187.8159,188.4475,43617.0
2023-11-13 09:40:00,194.03,194.43,193.78,194.12,28563.0,188.535,188.9236,188.2921,188.6224,28563.0
2023-11-13 09:45:00,194.05,194.15,193.57,193.62,16579.0,188.5544,188.6516,188.088,188.1366,16579.0
2023-11-13 09:50:00,193.58,194.19,192.81,193.3,68359.0,188.0977,188.6904,187.3495,187.8257,68359.0
2023-11-13 09:55:00,193.32,193.32,192.49,192.64,20944.0,187.8451,187.8451,187.0386,187.1843,20944.0
2023-11-13 10:00:00,192.62,192.71,192.09,192.44,17232.0,187.1649,187.2524,186.6499,186.99,17232.0
2023-11-13 10:05:00,192.56,192.83,192.32,192.42,24583.0,187.1066,187.369,186.8734,186.9706,24583.0
2023-11-13 10:10:00,192.47,193.03,192.39,192.98,21841.0,187.0192,187.5633,186.9414,187.5147,21841.0
2023-11-13 10:15:00,192.99,193.45,192.9,193.44,9414.0,187.5244,187.9714,187.437,187.9617,9414.0
2023-11-13 10:20:00,193.58,193.63,193.35,193.37,20818.0,188.0977,188.1463,187.8742,187.8937,20818.0
2023-11-13 10:25:00,193.34,193.47,193.11,193.12,17942.0,187.8645,187.9908,187.641,187.6507,17942.0
2023-11-13 10:30:00,193.09,193.2,192.89,192.9,21336.0,187.6216,187.7285,187.4273,187.437,21336.0
2023-11-13 10:35:00,192.89,192.89,192.62,192.72,13892.0,187.4273,187.4273,187.1649,187.2621,13892.0
2023-11-13 10:40:00,192.65,193.33,192.65,193.31,30606.0,187.1941,187.8548,187.1941,187.8354,30606.0
2023-11-13 10:45:00,193.27,193.45,193.25,193.36,22781.0,187.7965,187.9714,187.7771,187.884,22781.0
2023-11-13 10:50:00,193.35,193.6,193.35,193.59,13065.0,187.8742,188.1172,187.8742,188.1074,13065.0
2023-11-13 10:55:00,193.42,193.59,193.14,193.26,19756.0,187.9423,188.1074,187.6702,187.7868,19756.0
2023-11-13 11:00:00,193.22,193.59,193.22,193.48,20098.0,187.7479,188.1074,187.7479,188.0006,20098.0
2023-11-13 11:05:00,193.47,193.5,193.1,193.21,21040.0,187.9908,188.02,187.6313,187.7382,21040.0
2023-11-13 11:10:00,193.24,193.24,193.04,193.16,10338.0,187.7674,187.7674,187.573,187.6896,10338.0
2023-11-13 11:15:00,193.16,193.28,192.8,193.11,23800.0,187.6896,187.8062,187.3398,187.641,23800.0
2023-11-13 11:20:00,193.12,193.35,192.79,193.31,44596.0,187.6507,187.8742,187.3301,187.8354,44596.0
2023-11-13 11:25:00,193.31,193.62,193.21,193.58,14369.0,187.8354,188.1366,187.7382,188.0977,14369.0
2023-11-13 11:30:00,193.59,193.6,193.37,193.44,15643.0,188.1074,188.1172,187.8937,187.9617,15643.0
2023-11-13 11:35:00,193.42,193.51,193.05,193.06,28694.0,187.9423,188.0297,187.5827,187.5924,28694.0
2023-11-13 11:40:00,193.05,193.21,192.97,193.1,21812.0,187.5827,187.7382,187.505,187.6313,21812.0
2023-11-13 11:45:00,193.08,193.76,193.04,193.75,20897.0,187.6119,188.2726,187.573,188.2629,20897.0
2023-11-13 11:50:00,193.7,193.93,193.7,193.88,8418.0,188.2143,188.4378,188.2143,188.3892,8418.0
2023-11-13 11:55:00,193.85,193.97,193.77,193.9,13189.0,188.3601,188.4767,188.2823,188.4087,13189.0
2023-11-13 12:00:00,193.95,194.01,193.85,193.93,18001.0,188.4572,188.5155,188.3601,188.4378,18001.0
2023-11-13 12:05:00,193.99,194.01,193.55,193.81,13984.0,188.4961,188.5155,188.0686,188.3212,13984.0
2023-11-13 12:10:00,193.85,193.86,193.55,193.63,9857.0,188.3601,188.3698,188.0686,188.1463,9857.0
2023-11-13 12:15:00,193.59,193.76,193.44,193.46,10060.0,188.1074,188.2726,187.9617,187.9811,10060.0
2023-11-13 12:20:00,193.43,193.76,193.35,193.66,7443.0,187.952,188.2726,187.8742,188.1755,7443.0
2023-11-13 12:25:00,193.7,193.7,193.52,193.59,7037.0,188.2143,188.2143,188.0394,188.1074,7037.0
2023-11-13 12:30:00,193.57,193.6,193.35,193.45,5015.0,188.088,188.1172,187.8742,187.9714,5015.0
2023-11-13 12:35:00,193.44,193.51,193.31,193.51,8745.0,187.9617,188.0297,187.8354,188.0297,8745.0
2023-11-13 12:40:00,193.44,193.44,193.33,193.38,3452.0,187.9617,187.9617,187.8548,187.9034,3452.0
2023-11-13 12:45:00,193.34,193.34,193.07,193.25,4992.0,187.8645,187.8645,187.6022,187.7771,4992.0
2023-11-13 12:50:00,193.27,193.42,193.26,193.41,5703.0,187.7965,187.9423,187.7868,187.9325,5703.0
2023-11-13 12:55:00,193.4,193.4,193.3,193.3,6159.0,187.9228,187.9228,187.8257,187.8257,6159.0
2023-11-13 13:00:00,193.29,193.46,193.23,193.3,6920.0,187.8159,187.9811,187.7576,187.8257,6920.0
2023-11-13 13:05:00,193.26,193.27,193.08,193.11,13984.0,187.7868,187.7965,187.6119,187.641,13984.0
2023-11-13 13:10:00,193.11,193.44,193.06,193.43,5131.0,187.641,187.9617,187.5924,187.952,5131.0
2023-11-13 13:15:00,193.45,193.55,193.39,193.43,4968.0,187.9714,188.0686,187.9131,187.952,4968.0
2023-11-13 13:20:00,193.43,193.52,193.36,193.36,4679.0,187.952,188.0394,187.884,187.884,4679.0
2023-11-13 13:25:00,193.39,193.41,193.2,193.23,6470.0,187.9131,187.9325,187.7285,187.7576,6470.0
2023-11-13 13:30:00,193.2,193.28,193.06,193.28,8691.0,187.7285,187.8062,187.5924,187.8062,8691.0
2023-11-13 13:35:00,193.29,193.52,193.22,193.52,11350.0,187.8159,188.0394,187.7479,188.0394,11350.0
2023-11-13 13:40:00,193.53,193.73,193.48,193.68,10195.0,188.0491,188.2435,188.0006,188.1949,10195.0
2023-11-13 13:45:00,193.72,193.79,193.49,193.53,22508.0,188.2338,188.3018,188.0103,188.0491,22508.0
2023-11-13 13:50:00,193.5,193.57,193.36,193.36,9041.0,188.02,188.088,187.884,187.884,9041.0
2023-11-13 13:55:00,193.42,193.52,193.38,193.47,11820.0,187.9423,188.0394,187.9034,187.9908,11820.0
2023-11-13 14:00:00,193.47,193.55,193.32,193.47,8077.0,187.9908,188.0686,187.8451,187.9908,8077.0
2023-11-13 14:05:00,193.42,193.42,193.23,193.27,3376.0,187.9423,187.9423,187.7576,187.7965,3376.0
2023-11-13 14:10:00,193.24,193.39,193.15,193.32,10555.0,187.7674,187.9131,187.6799,187.8451,10555.0
2023-11-13 14:15:00,193.3,193.36,193.06,193.17,5919.0,187.8257,187.884,187.5924,187.6993,5919.0
2023-11-13 14:20:00,193.16,193.27,193.06,193.22,5642.0,187.6896,187.7965,187.5924,187.7479,5642.0
2023-11-13 14:25:00,193.23,193.44,193.22,193.41,7014.0,187.7576,187.9617,187.7479,187.9325,7014.0
2023-11-13 14:30:00,193.49,193.5,193.37,193.49,9996.0,188.0103,188.02,187.8937,188.0103,9996.0
2023-11-13 14:35:00,193.5,193.71,193.46,193.67,14176.0,188.02,188.224,187.9811,188.1852,14176.0
2023-11-13 14:40:00,193.72,193.78,193.64,193.7,6668.0,188.2338,188.2921,188.156,188.2143,6668.0
2023-11-13 14:45:00,193.67,193.71,193.55,193.59,7856.0,188.1852,188.224,188.0686,188.1074,7856.0
2023-11-13 14:50:00,193.57,193.59,193.39,193.48,7272.0,188.088,188.1074,187.9131,188.0006,7272.0
2023-11-13 14:55:00,193.52,193.58,193.43,193.56,11323.0,188.0394,188.0977,187.952,188.0783,11323.0
2023-11-13 15:00:00,193.56,193.62,193.45,193.6,13491.0,188.0783,188.1366,187.9714,188.1172,13491.0
2023-11-13 15:05:00,193.59,193.59,193.16,193.2,12432.0,188.1074,188.1074,187.6896,187.7285,12432.0
2023-11-13 15:10:00,193.21,193.22,193.07,193.14,12795.0,187.7382,187.7479,187.6022,187.6702,12795.0
2023-11-13 15:15:00,193.14,193.41,193.09,193.39,16272.0,187.6702,187.9325,187.6216,187.9131,16272.0
2023-11-13 15:20:00,193.38,193.49,193.37,193.49,9920.0,187.9034,188.0103,187.8937,188.0103,9920.0
2023-11-13 15:25:00,193.5,193.69,193.48,193.65,14620.0,188.02,188.2046,188.0006,188.1657,14620.0
2023-11-13 15:30:00,193.7,193.94,193.66,193.87,18682.0,188.2143,188.4475,188.1755,188.3795,18682.0
2023-11-13 15:35:00,193.86,193.88,193.46,193.54,25042.0,188.3698,188.3892,187.9811,188.0589,25042.0
2023-11-13 15:40:00,193.55,193.72,193.52,193.61,21858.0,188.0686,188.2338,188.0394,188.1269,21858.0
2023-11-13 15:45:00,193.63,193.84,193.6,193.84,39176.0,188.1463,188.3504,188.1172,188.3504,39176.0
2023-11-13 15:50:00,193.84,193.86,193.55,193.62,66535.0,188.3504,188.3698,188.0686,188.1366,66535.0
2023-11-13 15:55:00,193.63,193.98,193.56,193.84,157773.0,188.1463,188.4864,188.0783,188.3504,157773.0
2023-11-14 09:30:00,203.45,204.48,199.22,201.31,235837.0,197.6882,198.689,193.578,195.6088,235837.0
2023-11-14 09:35:00,201.38,201.66,199.8,201.12,66149.0,195.6768,195.9489,194.1416,195.4242,66149.0
2023-11-14 09:40:00,201.17,201.96,200.76,201.39,96575.0,195.4728,196.2404,195.0744,195.6865,96575.0
2023-11-14 09:45:00,201.57,202.1,201.35,201.58,38034.0,195.8614,196.3764,195.6477,195.8712,38034.0
2023-11-14 09:50:00,201.44,201.76,201.23,201.48,44271.0,195.7351,196.0461,195.5311,195.774,44271.0
2023-11-14 09:55:00,201.41,202.13,201.41,201.58,32777.0,195.706,196.4056,195.706,195.8712,32777.0
2023-11-14 10:00:00,201.58,202.5,201.58,202.03,36537.0,195.8712,196.7651,195.8712,196.3084,36537.0
2023-11-14 10:05:00,202.02,202.76,201.93,202.71,29552.0,196.2987,197.0177,196.2112,196.9692,29552.0
2023-11-14 10:10:00,202.59,202.76,202.25,202.35,23399.0,196.8526,197.0177,196.5222,196.6194,23399.0
2023-11-14 10:15:00,202.34,202.9,202.17,202.84,20678.0,196.6096,197.1538,196.4444,197.0955,20678.0
2023-11-14 10:20:00,202.84,203.19,202.47,203.15,33974.0,197.0955,197.4356,196.736,197.3967,33974.0
2023-11-14 10:25:00,203.19,203.38,202.87,203.26,27384.0,197.4356,197.6202,197.1246,197.5036,27384.0
2023-11-14 10:30:00,203.2,203.79,203.19,203.71,44729.0,197.4453,198.0186,197.4356,197.9408,44729.0
2023-11-14 10:35:00,203.74,204.07,203.67,203.95,29669.0,197.97,198.2906,197.902,198.174,29669.0
2023-11-14 10:40:00,203.92,204.03,203.48,203.7,24592.0,198.1449,198.2518,197.7173,197.9311,24592.0
2023-11-14 10:45:00,203.69,204.02,203.54,203.59,19580.0,197.9214,198.2421,197.7756,197.8242,19580.0
2023-11-14 10:50:00,203.55,204.02,203.52,203.96,25928.0,197.7854,198.2421,197.7562,198.1838,25928.0
2023-11-14 10:55:00,203.97,204.08,203.78,203.99,23954.0,198.1935,198.3004,198.0089,198.2129,23954.0
2023-11-14 11:00:00,204.05,204.38,203.93,204.34,25571.0,198.2712,198.5919,198.1546,198.553,25571.0
2023-11-14 11:05:00,204.33,204.41,204.1,204.36,12586.0,198.5433,198.621,198.3198,198.5724,12586.0
2023-11-14 11:10:00,204.4,204.72,204.39,204.7,16167.0,198.6113,198.9222,198.6016,198.9028,16167.0
2023-11-14 11:15:00,204.75,204.8,204.07,204.11,30000.0,198.9514,199.0,198.2906,198.3295,30000.0
2023-11-14 11:20:00,204.08,204.13,203.71,203.9,21286.0,198.3004,198.3489,197.9408,198.1255,21286.0
2023-11-14 11:25:00,203.9,203.95,203.62,203.81,21896.0,198.1255,198.174,197.8534,198.038,21896.0
2023-11-14 11:30:00,203.8,204.19,203.63,204.19,47881.0,198.0283,198.4072,197.8631,198.4072,47881.0
2023-11-14 11:35:00,204.2,204.42,204.09,204.24,12911.0,198.417,198.6307,198.3101,198.4558,12911.0
2023-11-14 11:40:00,204.27,204.29,203.92,204.15,14993.0,198.485,198.5044,198.1449,198.3684,14993.0
2023-11-14 11:45:00,204.23,204.41,204.21,204.39,18757.0,198.4461,198.621,198.4267,198.6016,18757.0
2023-11-14 11:50:00,204.45,204.45,204.03,204.03,21058.0,198.6599,198.6599,198.2518,198.2518,21058.0
2023-11-14 11:55:00,203.99,203.99,203.54,203.57,12950.0,198.2129,198.2129,197.7756,197.8048,12950.0
2023-11-14 12:00:00,203.53,203.7,203.39,203.49,14421.0,197.7659,197.9311,197.6299,197.7271,14421.0
2023-11-14 12:05:00,203.48,203.49,203.08,203.13,24771.0,197.7173,197.7271,197.3287,197.3773,24771.0
2023-11-14 12:10:00,203.13,203.43,203.1,203.39,12884.0,197.3773,197.6688,197.3481,197.6299,12884.0
2023-11-14 12:15:00,203.37,203.43,203.06,203.22,5767.0,197.6105,197.6688,197.3092,197.4647,5767.0
2023-11-14 12:20:00,203.17,203.18,202.84,202.95,22958.0,197.4161,197.4258,197.0955,197.2024,22958.0
2023-11-14 12:25:00,203.0,203.02,202.9,202.91,20106.0,197.2509,197.2704,197.1538,197.1635,20106.0
2023-11-14 12:30:00,202.96,203.59,202.92,203.51,20878.0,197.2121,197.8242,197.1732,197.7465,20878.0
2023-11-14 12:35:00,203.55,203.82,203.44,203.81,37428.0,197.7854,198.0477,197.6785,198.038,37428.0
2023-11-14 12:40:00,203.77,203.77,203.46,203.5,47659.0,197.9991,197.9991,197.6979,197.7368,47659.0
2023-11-14 12:45:00,203.5,203.54,203.05,203.1,24680.0,197.7368,197.7756,197.2995,197.3481,24680.0
2023-11-14 12:50:00,203.17,203.22,202.93,203.18,12587.0,197.4161,197.4647,197.1829,197.4258,12587.0
2023-11-14 12:55:00,203.15,203.44,203.13,203.35,16975.0,197.3967,197.6785,197.3773,197.591,16975.0
2023-11-14 13:00:00,203.35,203.36,203.19,203.21,13448.0,197.591,197.6007,197.4356,197.455,13448.0
2023-11-14 13:05:00,203.17,203.24,202.99,202.99,10004.0,197.4161,197.4841,197.2412,197.2412,10004.0
2023-11-14 13:10:00,203.03,203.05,202.76,202.76,11651.0,197.2801,197.2995,197.0177,197.0177,11651.0
2023-11-14 13:15:00,202.73,202.81,202.48,202.7,16273.0,196.9886,197.0663,196.7457,196.9594,16273.0
2023-11-14 13:20:00,202.65,202.81,202.59,202.68,11257.0,196.9109,197.0663,196.8526,196.94,11257.0
2023-11-14 13:25:00,202.65,202.91,202.65,202.91,13635.0,196.9109,197.1635,196.9109,197.1635,13635.0
2023-11-14 13:30:00,202.89,203.1,202.89,203.1,8514.0,197.1441,197.3481,197.1441,197.3481,8514.0
2023-11-14 13:35:00,203.02,203.31,202.94,203.3,19948.0,197.2704,197.5522,197.1926,197.5424,19948.0
2023-11-14 13:40:00,203.31,203.4,202.99,202.99,13806.0,197.5522,197.6396,197.2412,197.2412,13806.0
2023-11-14 13:45:00,202.96,203.17,202.95,203.07,8933.0,197.2121,197.4161,197.2024,197.319,8933.0
2023-11-14 13:50:00,203.06,203.25,203.05,203.06,7821.0,197.3092,197.4939,197.2995,197.3092,7821.0
2023-11-14 13:55:00,203.06,203.13,202.89,202.95,8953.0,197.3092,197.3773,197.1441,197.2024,8953.0
2023-11-14 14:00:00,202.95,203.14,202.75,202.75,9232.0,197.2024,197.387,197.008,197.008,9232.0
2023-11-14 14:05:00,202.75,202.82,202.5,202.64,28408.0,197.008,197.076,196.7651,196.9011,28408.0
2023-11-14 14:10:00,202.63,202.63,202.34,202.41,21559.0,196.8914,196.8914,196.6096,196.6777,21559.0
2023-11-14 14:15:00,202.38,202.68,202.38,202.67,15012.0,196.6485,196.94,196.6485,196.9303,15012.0
2023-11-14 14:20:00,202.68,202.7,202.57,202.69,17166.0,196.94,196.9594,196.8331,196.9497,17166.0
2023-11-14 14:25:00,202.66,202.89,202.65,202.89,20452.0,196.9206,197.1441,196.9109,197.1441,20452.0
2023-11-14 14:30:00,202.84,202.93,202.77,202.81,15157.0,197.0955,197.1829,197.0275,197.0663,15157.0
2023-11-14 14:35:00,202.82,202.95,202.72,202.92,7572.0,197.076,197.2024,196.9789,197.1732,7572.0
2023-11-14 14:40:00,202.95,202.95,202.77,202.78,14751.0,197.2024,197.2024,197.0275,197.0372,14751.0
2023-11-14 14:45:00,202.79,202.89,202.68,202.78,13324.0,197.0469,197.1441,196.94,197.0372,13324.0
2023-11-14 14:50:00,202.79,202.93,202.78,202.85,16434.0,197.0469,197.1829,197.0372,197.1052,16434.0
2023-11-14 14:55:00,202.85,203.08,202.82,203.08,11621.0,197.1052,197.3287,197.076,197.3287,11621.0
2023-11-14 15:00:00,203.08,203.27,203.08,203.18,16200.0,197.3287,197.5133,197.3287,197.4258,16200.0
2023-11-14 15:05:00,203.17,203.35,203.16,203.31,12691.0,197.4161,197.591,197.4064,197.5522,12691.0
2023-11-14 15:10:00,203.3,203.36,203.23,203.28,12919.0,197.5424,197.6007,197.4744,197.523,12919.0
2023-11-14 15:15:00,203.32,203.35,203.18,203.24,21295.0,197.5619,197.591,197.4258,197.4841,21295.0
2023-11-14 15:20:00,203.22,203.34,203.19,203.23,17672.0,197.4647,197.5813,197.4356,197.4744,17672.0
2023-11-14 15:25:00,203.2,203.23,203.03,203.19,18847.0,197.4453,197.4744,197.2801,197.4356,18847.0
2023-11-14 15:30:00,203.17,203.17,202.98,202.98,22516.0,197.4161,197.4161,197.2315,197.2315,22516.0
2023-11-14 15:35:00,202.99,203.04,202.77,202.92,25847.0,197.2412,197.2898,197.0275,197.1732,25847.0
2023-11-14 15:40:00,202.88,202.88,202.53,202.54,30321.0,197.1343,197.1343,196.7943,196.804,30321.0
2023-11-14 15:45:00,202.52,202.64,202.23,202.23,42852.0,196.7845,196.9011,196.5027,196.5027,42852.0
2023-11-14 15:50:00,202.21,202.24,201.93,202.05,70459.0,196.4833,196.5125,196.2112,196.3278,70459.0
2023-11-14 15:55:00,202.09,202.35,201.9,202.24,181493.0,196.3667,196.6194,196.1821,196.5125,181493.0
2023-11-15 09:30:00,202.44,204.3,202.43,204.02,42699.0,196.7068,198.5141,196.6971,198.2421,42699.0
2023-11-15 09:35:00,204.0,204.75,203.82,204.34,33004.0,198.2226,198.9514,198.0477,198.553,33004.0
2023-11-15 09:40:00,204.37,204.37,203.59,203.68,24080.0,198.5821,198.5821,197.8242,197.9117,24080.0
2023-11-15 09:45:00,203.61,203.95,203.2,203.81,25479.0,197.8437,198.174,197.4453,198.038,25479.0
2023-11-15 09:50:00,203.89,204.77,203.51,204.72,12019.0,198.1157,198.9708,197.7465,198.9222,12019.0
2023-11-15 09:55:00,204.61,204.91,204.35,204.64,27449.0,198.8153,199.1069,198.5627,198.8445,27449.0
2023-11-15 10:00:00,204.72,204.88,204.12,204.16,17476.0,198.9222,199.0777,198.3392,198.3781,17476.0
2023-11-15 10:05:00,204.15,204.47,203.91,204.45,25094.0,198.3684,198.6793,198.1352,198.6599,25094.0
2023-11-15 10:10:00,204.44,204.8,204.36,204.56,21124.0,198.6502,199.0,198.5724,198.7668,21124.0
2023-11-15 10:15:00,204.65,205.04,204.48,204.56,18506.0,198.8542,199.2332,198.689,198.7668,18506.0
2023-11-15 10:20:00,204.59,204.92,204.46,204.91,14316.0,198.7959,199.1166,198.6696,199.1069,14316.0
2023-11-15 10:25:00,204.84,204.96,204.74,204.92,16039.0,199.0388,199.1554,198.9417,199.1166,16039.0
2023-11-15 10:30:00,204.85,205.25,204.85,205.24,20841.0,199.0485,199.4372,199.0485,199.4275,20841.0
2023-11-15 10:35:00,205.25,205.36,205.08,205.14,12254.0,199.4372,199.5441,199.272,199.3303,12254.0
2023-11-15 10:40:00,205.14,205.24,204.94,205.13,9039.0,199.3303,199.4275,199.136,199.3206,9039.0
2023-11-15 10:45:00,205.14,205.38,205.05,205.14,16982.0,199.3303,199.5635,199.2429,199.3303,16982.0
2023-11-15 10:50:00,205.07,205.48,204.94,205.48,14354.0,199.2623,199.6607,199.136,199.6607,14354.0
2023-11-15 10:55:00,205.48,205.6,205.18,205.25,16292.0,199.6607,199.7773,199.3692,199.4372,16292.0
2023-11-15 11:00:00,205.26,205.71,205.23,205.62,11299.0,199.4469,199.8842,199.4178,199.7967,11299.0
2023-11-15 11:05:00,205.64,205.75,205.47,205.65,22915.0,199.8162,199.9231,199.651,199.8259,22915.0
2023-11-15 11:10:00,205.72,205.89,205.35,205.63,21292.0,199.8939,200.0591,199.5344,199.8065,21292.0
2023-11-15 11:15:00,205.65,205.99,205.41,205.94,26614.0,199.8259,200.1563,199.5927,200.1077,26614.0
2023-11-15 11:20:00,205.91,206.26,205.82,205.99,39040.0,200.0785,200.4186,199.9911,200.1563,39040.0
2023-11-15 11:25:00,206.0,206.0,205.5,205.81,16973.0,200.166,200.166,199.6801,199.9814,16973.0
2023-11-15 11:30:00,205.85,205.87,205.59,205.76,8899.0,200.0202,200.0397,199.7676,199.9328,8899.0
2023-11-15 11:35:00,205.78,205.78,205.2,205.36,19785.0,199.9522,199.9522,199.3886,199.5441,19785.0
2023-11-15 11:40:00,205.32,205.32,204.99,205.06,5519.0,199.5052,199.5052,199.1846,199.2526,5519.0
2023-11-15 11:45:00,205.05,205.56,205.04,205.49,9165.0,199.2429,199.7384,199.2332,199.6704,9165.0
2023-11-15 11:50:00,205.51,205.63,205.37,205.49,8282.0,199.6899,199.8065,199.5538,199.6704,8282.0
2023-11-15 11:55:00,205.49,205.54,205.41,205.43,18206.0,199.6704,199.719,199.5927,199.6121,18206.0
2023-11-15 12:00:00,205.48,205.54,205.43,205.47,15459.0,199.6607,199.719,199.6121,199.651,15459.0
2023-11-15 12:05:00,205.45,205.52,205.34,205.45,11535.0,199.6316,199.6996,199.5247,199.6316,11535.0
2023-11-15 12:10:00,205.44,205.51,205.36,205.45,6905.0,199.6218,199.6899,199.5441,199.6316,6905.0
2023-11-15 12:15:00,205.47,205.53,205.35,205.47,6311.0,199.651,199.7093,199.5344,199.651,6311.0
2023-11-15 12:20:00,205.51,205.51,205.34,205.5,24794.0,199.6899,199.6899,199.5247,199.6801,24794.0
2023-11-15 12:25:00,205.51,205.9,205.49,205.84,16114.0,199.6899,200.0688,199.6704,200.0105,16114.0
2023-11-15 12:30:00,205.84,205.91,205.66,205.8,10743.0,200.0105,200.0785,199.8356,199.9716,10743.0
2023-11-15 12:35:00,205.79,206.15,205.76,206.07,6999.0,199.9619,200.3117,199.9328,200.234,6999.0
2023-11-15 12:40:00,206.06,206.14,205.68,205.76,10510.0,200.2243,200.302,199.855,199.9328,10510.0
2023-11-15 12:45:00,205.7,205.7,205.22,205.3,13009.0,199.8745,199.8745,199.4081,199.4858,13009.0
2023-11-15 12:50:00,205.28,205.59,205.28,205.53,6065.0,199.4664,199.7676,199.4664,199.7093,6065.0
2023-11-15 12:55:00,205.53,205.58,205.4,205.47,6418.0,199.7093,199.7579,199.583,199.651,6418.0
2023-11-15 13:00:00,205.45,205.53,205.24,205.31,11386.0,199.6316,199.7093,199.4275,199.4955,11386.0
2023-11-15 13:05:00,205.3,205.33,204.86,205.03,15824.0,199.4858,199.515,199.0583,199.2235,15824.0
2023-11-15 13:10:00,205.09,205.17,204.85,204.88,6703.0,199.2818,199.3595,199.0485,199.0777,6703.0
2023-11-15 13:15:00,204.88,205.26,204.83,205.22,11551.0,199.0777,199.4469,199.0291,199.4081,11551.0
2023-11-15 13:20:00,205.25,205.51,205.25,205.51,10232.0,199.4372,199.6899,199.4372,199.6899,10232.0
2023-11-15 13:25:00,205.52,205.62,205.35,205.41,11894.0,199.6996,199.7967,199.5344,199.5927,11894.0
2023-11-15 13:30:00,205.42,205.49,205.31,205.48,11997.0,199.6024,199.6704,199.4955,199.6607,11997.0
2023-11-15 13:35:00,205.47,205.56,205.44,205.53,10328.0,199.651,199.7384,199.6218,199.7093,10328.0
2023-11-15 13:40:00,205.53,205.59,205.45,205.52,12148.0,199.7093,199.7676,199.6316,199.6996,12148.0
2023-11-15 13:45:00,205.48,205.55,205.36,205.48,11826.0,199.6607,199.7287,199.5441,199.6607,11826.0
2023-11-15 13:50:00,205.48,205.54,205.37,205.46,10731.0,199.6607,199.719,199.5538,199.6413,10731.0
2023-11-15 13:55:00,205.4,205.58,205.35,205.53,12279.0,199.583,199.7579,199.5344,199.7093,12279.0
2023-11-15 14:00:00,205.61,205.86,205.58,205.7,13170.0,199.787,200.0299,199.7579,199.8745,13170.0
2023-11-15 14:05:00,205.66,205.71,205.55,205.56,10240.0,199.8356,199.8842,199.7287,199.7384,10240.0
2023-11-15 14:10:00,205.56,205.68,205.52,205.62,9341.0,199.7384,199.855,199.6996,199.7967,9341.0
2023-11-15 14:15:00,205.66,205.71,205.26,205.47,27819.0,199.8356,199.8842,199.4469,199.651,27819.0
2023-11-15 14:20:00,205.47,205.49,204.96,205.0,18652.0,199.651,199.6704,199.1554,199.1943,18652.0
2023-11-15 14:25:00,205.01,205.27,205.0,205.27,6742.0,199.204,199.4567,199.1943,199.4567,6742.0
2023-11-15 14:30:00,205.27,205.55,205.22,205.5,7760.0,199.4567,199.7287,199.4081,199.6801,7760.0
2023-11-15 14:35:00,205.5,205.56,205.37,205.5,9597.0,199.6801,199.7384,199.5538,199.6801,9597.0
2023-11-15 14:40:00,205.52,205.55,205.34,205.42,11448.0,199.6996,199.7287,199.5247,199.6024,11448.0
2023-11-15 14:45:00,205.42,205.46,205.32,205.37,7000.0,199.6024,199.6413,199.5052,199.5538,7000.0
2023-11-15 14:50:00,205.36,205.53,205.35,205.49,9824.0,199.5441,199.7093,199.5344,199.6704,9824.0
2023-11-15 14:55:00,205.5,205.76,205.49,205.76,11157.0,199.6801,199.9328,199.6704,199.9328,11157.0
2023-11-15 15:00:00,205.77,205.83,205.65,205.73,12499.0,199.9425,200.0008,199.8259,199.9036,12499.0
2023-11-15 15:05:00,205.74,205.76,205.47,205.58,15450.0,199.9133,199.9328,199.651,199.7579,15450.0
2023-11-15 15:10:00,205.62,205.8,205.52,205.79,10118.0,199.7967,199.9716,199.6996,199.9619,10118.0
2023-11-15 15:15:00,205.76,205.84,205.6,205.71,13263.0,199.9328,200.0105,199.7773,199.8842,13263.0
2023-11-15 15:20:00,205.68,205.72,205.52,205.57,11047.0,199.855,199.8939,199.6996,199.7482,11047.0
2023-11-15 15:25:00,205.6,205.64,205.44,205.64,18273.0,199.7773,199.8162,199.6218,199.8162,18273.0
2023-11-15 15:30:00,205.68,205.76,205.64,205.69,20001.0,199.855,199.9328,199.8162,199.8648,20001.0
2023-11-15 15:35:00,205.69,205.92,205.54,205.64,30256.0,199.8648,200.0882,199.719,199.8162,30256.0
2023-11-15 15:40:00,205.63,205.74,205.62,205.66,36503.0,199.8065,199.9133,199.7967,199.8356,36503.0
2023-11-15 15:45:00,205.67,205.67,205.36,205.36,32142.0,199.8453,199.8453,199.5441,199.5441,32142.0
2023-11-15 15:50:00,205.36,205.4,205.03,205.04,41620.0,199.5441,199.583,199.2235,199.2332,41620.0
2023-11-15 15:55:00,205.04,205.35,204.82,204.86,170863.0,199.2332,199.5344,199.0194,199.0583,170863.0
2023-11-16 09:30:00,203.93,204.92,203.93,204.92,27851.0,198.1546,199.1166,198.1546,199.1166,27851.0
2023-11-16 09:35:00,204.83,205.69,204.59,205.65,14498.0,199.0291,199.8648,198.7959,199.8259,14498.0
2023-11-16 09:40:00,205.42,205.58,204.77,204.84,13204.0,199.6024,199.7579,198.9708,199.0388,13204.0
2023-11-16 09:45:00,204.78,205.33,204.76,205.19,30177.0,198.9805,199.515,198.9611,199.3789,30177.0
2023-11-16 09:50:00,205.02,205.27,204.48,204.58,36319.0,199.2137,199.4567,198.689,198.7862,36319.0
2023-11-16 09:55:00,204.44,204.53,204.27,204.42,7202.0,198.6502,198.7376,198.485,198.6307,7202.0
2023-11-16 10:00:00,204.43,204.56,204.0,204.04,10880.0,198.6404,198.7668,198.2226,198.2615,10880.0
2023-11-16 10:05:00,203.92,204.35,203.69,203.7,9842.0,198.1449,198.5627,197.9214,197.9311,9842.0
2023-11-16 10:10:00,203.65,203.79,203.54,203.62,8000.0,197.8825,198.0186,197.7756,197.8534,8000.0
2023-11-16 10:15:00,203.53,203.93,203.53,203.71,24767.0,197.7659,198.1546,197.7659,197.9408,24767.0
2023-11-16 10:20:00,203.76,204.08,203.6,203.98,8703.0,197.9894,198.3004,197.834,198.2032,8703.0
2023-11-16 10:25:00,204.01,204.16,203.87,204.11,9090.0,198.2323,198.3781,198.0963,198.3295,9090.0
2023-11-16 10:30:00,204.11,204.33,203.85,203.94,10675.0,198.3295,198.5433,198.0769,198.1643,10675.0
2023-11-16 10:35:00,203.87,203.91,203.57,203.86,11627.0,198.0963,198.1352,197.8048,198.0866,11627.0
2023-11-16 10:40:00,203.75,203.86,203.49,203.56,11970.0,197.9797,198.0866,197.7271,197.7951,11970.0
2023-11-16 10:45:00,203.4,203.65,203.37,203.45,22551.0,197.6396,197.8825,197.6105,197.6882,22551.0
2023-11-16 10:50:00,203.56,203.58,202.92,203.01,27344.0,197.7951,197.8145,197.1732,197.2607,27344.0
2023-11-16 10:55:00,203.0,203.09,202.45,202.62,45732.0,197.2509,197.3384,196.7165,196.8817,45732.0
2023-11-16 11:00:00,202.61,202.69,202.27,202.56,29413.0,196.872,196.9497,196.5416,196.8234,29413.0
2023-11-16 11:05:00,202.55,202.77,202.41,202.41,34605.0,196.8137,197.0275,196.6777,196.6777,34605.0
2023-11-16 11:10:00,202.43,202.75,202.26,202.54,29650.0,196.6971,197.008,196.5319,196.804,29650.0
2023-11-16 11:15:00,202.53,202.6,201.88,202.11,42129.0,196.7943,196.8623,196.1627,196.3861,42129.0
2023-11-16 11:20:00,202.08,202.28,202.0,202.02,28117.0,196.357,196.5513,196.2793,196.2987,28117.0
2023-11-16 11:25:00,202.02,202.28,201.9,201.99,18885.0,196.2987,196.5513,196.1821,196.2695,18885.0
2023-11-16 11:30:00,201.95,202.08,201.79,202.06,20968.0,196.2307,196.357,196.0752,196.3376,20968.0
2023-11-16 11:35:00,202.09,202.2,201.56,201.75,25829.0,196.3667,196.4736,195.8517,196.0363,25829.0
2023-11-16 11:40:00,201.76,201.92,201.72,201.8,12934.0,196.0461,196.2015,196.0072,196.0849,12934.0
2023-11-16 11:45:00,201.8,201.89,201.32,201.45,57249.0,196.0849,196.1724,195.6185,195.7448,57249.0
2023-11-16 11:50:00,201.49,201.49,200.85,200.86,19206.0,195.7837,195.7837,195.1618,195.1715,19206.0
2023-11-16 11:55:00,200.86,201.28,200.85,201.2,76445.0,195.1715,195.5797,195.1618,195.5019,76445.0
2023-11-16 12:00:00,201.23,201.97,201.2,201.77,17011.0,195.5311,196.2501,195.5019,196.0558,17011.0
2023-11-16 12:05:00,201.77,201.94,201.72,201.93,27847.0,196.0558,196.221,196.0072,196.2112,27847.0
2023-11-16 12:10:00,201.94,201.99,201.72,201.94,12770.0,196.221,196.2695,196.0072,196.221,12770.0
2023-11-16 12:15:00,201.92,202.08,201.69,201.72,43306.0,196.2015,196.357,195.978,196.0072,43306.0
2023-11-16 12:20:00,201.68,201.8,201.62,201.75,6409.0,195.9683,196.0849,195.91,196.0363,6409.0
2023-11-16 12:25:00,201.7,201.78,201.68,201.78,5651.0,195.9878,196.0655,195.9683,196.0655,5651.0
2023-11-16 12:30:00,201.75,201.77,201.66,201.69,8676.0,196.0363,196.0558,195.9489,195.978,8676.0
2023-11-16 12:35:00,201.71,201.86,201.54,201.83,12558.0,195.9975,196.1432,195.8323,196.1141,12558.0
2023-11-16 12:40:00,201.83,202.45,201.82,202.24,8034.0,196.1141,196.7165,196.1044,196.5125,8034.0
2023-11-16 12:45:00,202.35,202.53,202.3,202.44,4554.0,196.6194,196.7943,196.5708,196.7068,4554.0
2023-11-16 12:50:00,202.38,202.53,202.01,202.11,9793.0,196.6485,196.7943,196.289,196.3861,9793.0
2023-11-16 12:55:00,202.09,202.34,202.07,202.25,9096.0,196.3667,196.6096,196.3473,196.5222,9096.0
2023-11-16 13:00:00,202.23,202.5,202.18,202.42,7119.0,196.5027,196.7651,196.4542,196.6874,7119.0
2023-11-16 13:05:00,202.47,202.47,202.15,202.15,5455.0,196.736,196.736,196.425,196.425,5455.0
2023-11-16 13:10:00,202.22,202.23,202.07,202.2,7493.0,196.493,196.5027,196.3473,196.4736,7493.0
2023-11-16 13:15:00,202.23,202.39,202.14,202.27,4609.0,196.5027,196.6582,196.4153,196.5416,4609.0
2023-11-16 13:20:00,202.37,202.37,202.18,202.33,8655.0,196.6388,196.6388,196.4542,196.5999,8655.0
2023-11-16 13:25:00,202.35,202.59,202.35,202.49,6826.0,196.6194,196.8526,196.6194,196.7554,6826.0
2023-11-16 13:30:00,202.41,202.43,202.15,202.26,4537.0,196.6777,196.6971,196.425,196.5319,4537.0
2023-11-16 13:35:00,202.2,202.4,202.2,202.37,4766.0,196.4736,196.6679,196.4736,196.6388,4766.0
2023-11-16 13:40:00,202.36,202.47,202.28,202.4,3993.0,196.6291,196.736,196.5513,196.6679,3993.0
2023-11-16 13:45:00,202.37,202.41,202.14,202.2,7143.0,196.6388,196.6777,196.4153,196.4736,7143.0
2023-11-16 13:50:00,202.18,202.24,202.09,202.11,8099.0,196.4542,196.5125,196.3667,196.3861,8099.0
2023-11-16 13:55:00,202.01,202.05,201.85,201.87,8219.0,196.289,196.3278,196.1335,196.1529,8219.0
2023-11-16 14:00:00,201.87,202.16,201.87,202.05,9615.0,196.1529,196.4347,196.1529,196.3278,9615.0
2023-11-16 14:05:00,202.09,202.13,201.93,201.94,3488.0,196.3667,196.4056,196.2112,196.221,3488.0
2023-11-16 14:10:00,201.89,201.99,201.76,201.8,7001.0,196.1724,196.2695,196.0461,196.0849,7001.0
2023-11-16 14:15:00,201.82,201.97,201.78,201.85,4035.0,196.1044,196.2501,196.0655,196.1335,4035.0
2023-11-16 14:20:00,201.83,201.83,201.5,201.56,6516.0,196.1141,196.1141,195.7934,195.8517,6516.0
2023-11-16 14:25:00,201.6,201.6,201.26,201.48,8709.0,195.8906,195.8906,195.5602,195.774,8709.0
2023-11-16 14:30:00,201.45,201.61,201.44,201.55,21740.0,195.7448,195.9003,195.7351,195.842,21740.0
2023-11-16 14:35:00,201.55,201.82,201.55,201.6,12737.0,195.842,196.1044,195.842,195.8906,12737.0
2023-11-16 14:40:00,201.6,201.9,201.58,201.83,9717.0,195.8906,196.1821,195.8712,196.1141,9717.0
2023-11-16 14:45:00,201.83,202.11,201.83,202.06,9308.0,196.1141,196.3861,196.1141,196.3376,9308.0
2023-11-16 14:50:00,202.08,202.08,201.88,201.93,21441.0,196.357,196.357,196.1627,196.2112,21441.0
2023-11-16 14:55:00,201.9,202.25,201.84,202.14,10523.0,196.1821,196.5222,196.1238,196.4153,10523.0
2023-11-16 15:00:00,202.14,202.24,201.97,202.01,12530.0,196.4153,196.5125,196.2501,196.289,12530.0
2023-11-16 15:05:00,202.02,202.13,201.96,202.09,9200.0,196.2987,196.4056,196.2404,196.3667,9200.0
2023-11-16 15:10:00,202.09,202.21,202.07,202.08,10397.0,196.3667,196.4833,196.3473,196.357,10397.0
2023-11-16 15:15:00,202.06,202.06,201.83,201.92,16331.0,196.3376,196.3376,196.1141,196.2015,16331.0
2023-11-16 15:20:00,201.98,202.05,201.72,201.9,16380.0,196.2598,196.3278,196.0072,196.1821,16380.0
2023-11-16 15:25:00,201.83,201.91,201.73,201.84,11746.0,196.1141,196.1918,196.0169,196.1238,11746.0
2023-11-16 15:30:00,201.89,201.97,201.77,201.97,13357.0,196.1724,196.2501,196.0558,196.2501,13357.0
2023-11-16 15:35:00,201.97,202.11,201.82,202.07,12933.0,196.2501,196.3861,196.1044,196.3473,12933.0
2023-11-16 15:40:00,202.08,202.11,201.82,201.99,17971.0,196.357,196.3861,196.1044,196.2695,17971.0
2023-11-16 15:45:00,202.03,202.47,202.02,202.44,30506.0,196.3084,196.736,196.2987,196.7068,30506.0
2023-11-16 15:50:00,202.44,202.46,202.17,202.17,52037.0,196.7068,196.7262,196.4444,196.4444,52037.0
2023-11-16 15:55:00,202.17,202.34,202.01,202.31,123367.0,196.4444,196.6096,196.289,196.5805,123367.0
2023-11-17 09:30:00,203.29,204.0,202.9,203.99,95479.0,197.5327,198.2226,197.1538,198.2129,95479.0
2023-11-17 09:35:00,203.98,204.17,203.49,203.5,11820.0,198.2032,198.3878,197.7271,197.7368,11820.0
2023-11-17 09:40:00,203.49,203.79,203.13,203.29,20636.0,197.7271,198.0186,197.3773,197.5327,20636.0
2023-11-17 09:45:00,203.31,203.67,202.57,202.73,12021.0,197.5522,197.902,196.8331,196.9886,12021.0
2023-11-17 09:50:00,202.73,202.75,202.25,202.51,48823.0,196.9886,197.008,196.5222,196.7748,48823.0
2023-11-17 09:55:00,202.45,203.27,202.35,202.99,11164.0,196.7165,197.5133,196.6194,197.2412,11164.0
2023-11-17 10:00:00,203.09,203.35,202.83,203.27,14267.0,197.3384,197.591,197.0858,197.5133,14267.0
2023-11-17 10:05:00,203.32,203.44,203.11,203.34,11936.0,197.5619,197.6785,197.3578,197.5813,11936.0
2023-11-17 10:10:00,203.34,203.42,202.81,202.87,11340.0,197.5813,197.659,197.0663,197.1246,11340.0
2023-11-17 10:15:00,202.87,203.75,202.85,203.68,33692.0,197.1246,197.9797,197.1052,197.9117,33692.0
2023-11-17 10:20:00,203.69,203.93,203.2,203.46,22918.0,197.9214,198.1546,197.4453,197.6979,22918.0
2023-11-17 10:25:00,203.34,203.5,203.16,203.41,10073.0,197.5813,197.7368,197.4064,197.6493,10073.0
2023-11-17 10:30:00,203.4,203.4,202.81,202.89,5194.0,197.6396,197.6396,197.0663,197.1441,5194.0
2023-11-17 10:35:00,202.81,202.96,202.73,202.81,7371.0,197.0663,197.2121,196.9886,197.0663,7371.0
2023-11-17 10:40:00,202.77,203.23,202.66,203.01,6135.0,197.0275,197.4744,196.9206,197.2607,6135.0
2023-11-17 10:45:00,203.01,203.36,202.82,203.27,16135.0,197.2607,197.6007,197.076,197.5133,16135.0
2023-11-17 10:50:00,203.19,203.45,202.98,203.45,5478.0,197.4356,197.6882,197.2315,197.6882,5478.0
2023-11-17 10:55:00,203.47,203.48,203.05,203.11,7163.0,197.7076,197.7173,197.2995,197.3578,7163.0
2023-11-17 11:00:00,203.05,203.25,202.87,203.25,13408.0,197.2995,197.4939,197.1246,197.4939,13408.0
2023-11-17 11:05:00,203.22,203.44,203.07,203.44,17652.0,197.4647,197.6785,197.319,197.6785,17652.0
2023-11-17 11:10:00,203.38,203.49,203.25,203.33,6406.0,197.6202,197.7271,197.4939,197.5716,6406.0
2023-11-17 11:15:00,203.31,203.31,203.04,203.1,29793.0,197.5522,197.5522,197.2898,197.3481,29793.0
2023-11-17 11:20:00,203.11,203.24,203.05,203.06,7109.0,197.3578,197.4841,197.2995,197.3092,7109.0
2023-11-17 11:25:00,203.05,203.05,202.68,202.73,4918.0,197.2995,197.2995,196.94,196.9886,4918.0
2023-11-17 11:30:00,202.63,202.88,202.63,202.83,10125.0,196.8914,197.1343,196.8914,197.0858,10125.0
2023-11-17 11:35:00,202.86,202.98,202.79,202.81,4151.0,197.1149,197.2315,197.0469,197.0663,4151.0
2023-11-17 11:40:00,202.76,202.82,202.66,202.74,4387.0,197.0177,197.076,196.9206,196.9983,4387.0
2023-11-17 11:45:00,202.75,202.83,202.69,202.75,9419.0,197.008,197.0858,196.9497,197.008,9419.0
2023-11-17 11:50:00,202.8,203.06,202.73,202.94,5442.0,197.0566,197.3092,196.9886,197.1926,5442.0
2023-11-17 11:55:00,202.94,202.98,202.79,202.89,5789.0,197.1926,197.2315,197.0469,197.1441,5789.0
2023-11-17 12:00:00,202.86,202.95,202.79,202.89,4744.0,197.1149,197.2024,197.0469,197.1441,4744.0
2023-11-17 12:05:00,202.88,203.02,202.87,202.96,24630.0,197.1343,197.2704,197.1246,197.2121,24630.0
2023-11-17 12:10:00,202.99,203.13,202.94,203.05,23574.0,197.2412,197.3773,197.1926,197.2995,23574.0
2023-11-17 12:15:00,203.08,203.14,203.01,203.12,3263.0,197.3287,197.387,197.2607,197.3675,3263.0
2023-11-17 12:20:00,203.13,203.31,203.1,203.27,5426.0,197.3773,197.5522,197.3481,197.5133,5426.0
2023-11-17 12:25:00,203.25,203.3,203.15,203.16,6692.0,197.4939,197.5424,197.3967,197.4064,6692.0
2023-11-17 12:30:00,203.16,203.28,203.1,203.25,8053.0,197.4064,197.523,197.3481,197.4939,8053.0
2023-11-17 12:35:00,203.29,203.37,203.21,203.32,7417.0,197.5327,197.6105,197.455,197.5619,7417.0
2023-11-17 12:40:00,203.32,203.35,203.24,203.25,16445.0,197.5619,197.591,197.4841,197.4939,16445.0
2023-11-17 12:45:00,203.25,203.33,203.21,203.3,3389.0,197.4939,197.5716,197.455,197.5424,3389.0
2023-11-17 12:50:00,203.35,203.37,203.25,203.32,8476.0,197.591,197.6105,197.4939,197.5619,8476.0
2023-11-17 12:55:00,203.31,203.34,203.24,203.33,9616.0,197.5522,197.5813,197.4841,197.5716,9616.0
2023-11-17 13:00:00,203.33,203.35,203.17,203.18,14889.0,197.5716,197.591,197.4161,197.4258,14889.0
2023-11-17 13:05:00,203.2,203.39,203.17,203.39,7395.0,197.4453,197.6299,197.4161,197.6299,7395.0
2023-11-17 13:10:00,203.34,203.45,203.34,203.45,4625.0,197.5813,197.6882,197.5813,197.6882,4625.0
2023-11-17 13:15:00,203.42,203.53,203.39,203.43,2560.0,197.659,197.7659,197.6299,197.6688,2560.0
2023-11-17 13:20:00,203.48,203.55,203.42,203.49,3801.0,197.7173,197.7854,197.659,197.7271,3801.0
2023-11-17 13:25:00,203.53,203.58,203.48,203.53,7336.0,197.7659,197.8145,197.7173,197.7659,7336.0
2023-11-17 13:30:00,203.53,203.7,203.52,203.7,20258.0,197.7659,197.9311,197.7562,197.9311,20258.0
2023-11-17 13:35:00,203.65,203.72,203.59,203.6,4879.0,197.8825,197.9506,197.8242,197.834,4879.0
2023-11-17 13:40:00,203.58,203.65,203.53,203.56,3094.0,197.8145,197.8825,197.7659,197.7951,3094.0
2023-11-17 13:45:00,203.56,203.61,203.42,203.59,5249.0,197.7951,197.8437,197.659,197.8242,5249.0
2023-11-17 13:50:00,203.57,203.79,203.57,203.76,5092.0,197.8048,198.0186,197.8048,197.9894,5092.0
2023-11-17 13:55:00,203.79,203.85,203.77,203.82,4162.0,198.0186,198.0769,197.9991,198.0477,4162.0
2023-11-17 14:00:00,203.84,203.95,203.84,203.91,4846.0,198.0672,198.174,198.0672,198.1352,4846.0
2023-11-17 14:05:00,203.87,203.87,203.8,203.84,4230.0,198.0963,198.0963,198.0283,198.0672,4230.0
2023-11-17 14:10:00,203.84,203.88,203.6,203.64,9025.0,198.0672,198.106,197.834,197.8728,9025.0
2023-11-17 14:15:00,203.65,203.8,203.59,203.71,7885.0,197.8825,198.0283,197.8242,197.9408,7885.0
2023-11-17 14:20:00,203.7,203.73,203.64,203.68,3290.0,197.9311,197.9603,197.8728,197.9117,3290.0
2023-11-17 14:25:00,203.66,203.74,203.62,203.67,5015.0,197.8923,197.97,197.8534,197.902,5015.0
2023-11-17 14:30:00,203.68,203.69,203.6,203.68,5916.0,197.9117,197.9214,197.834,197.9117,5916.0
2023-11-17 14:35:00,203.68,203.8,203.67,203.69,11927.0,197.9117,198.0283,197.902,197.9214,11927.0
2023-11-17 14:40:00,203.69,203.86,203.66,203.82,7377.0,197.9214,198.0866,197.8923,198.0477,7377.0
2023-11-17 14:45:00,203.84,203.87,203.68,203.76,13001.0,198.0672,198.0963,197.9117,197.9894,13001.0
2023-11-17 14:50:00,203.75,203.83,203.73,203.76,10888.0,197.9797,198.0574,197.9603,197.9894,10888.0
2023-11-17 14:55:00,203.77,203.85,203.72,203.78,10541.0,197.9991,198.0769,197.9506,198.0089,10541.0
2023-11-17 15:00:00,203.77,203.83,203.66,203.82,13314.0,197.9991,198.0574,197.8923,198.0477,13314.0
2023-11-17 15:05:00,203.85,203.96,203.79,203.92,16225.0,198.0769,198.1838,198.0186,198.1449,16225.0
2023-11-17 15:10:00,203.94,204.04,203.87,203.95,15017.0,198.1643,198.2615,198.0963,198.174,15017.0
2023-11-17 15:15:00,203.94,204.04,203.88,204.03,15310.0,198.1643,198.2615,198.106,198.2518,15310.0
2023-11-17 15:20:00,204.02,204.05,203.8,203.9,16587.0,198.2421,198.2712,198.0283,198.1255,16587.0
2023-11-17 15:25:00,203.89,204.08,203.83,204.05,17338.0,198.1157,198.3004,198.0574,198.2712,17338.0
2023-11-17 15:30:00,204.04,204.05,203.56,203.73,16356.0,198.2615,198.2712,197.7951,197.9603,16356.0
2023-11-17 15:35:00,203.74,203.85,203.55,203.57,11242.0,197.97,198.0769,197.7854,197.8048,11242.0
2023-11-17 15:40:00,203.55,203.85,203.45,203.8,24561.0,197.7854,198.0769,197.6882,198.0283,24561.0
2023-11-17 15:45:00,203.78,203.92,203.75,203.86,32971.0,198.0089,198.1449,197.9797,198.0866,32971.0
2023-11-17 15:50:00,203.88,203.93,203.71,203.73,44063.0,198.106,198.1546,197.9408,197.9603,44063.0
2023-11-17 15:55:00,203.74,203.76,203.53,203.7,125854.0,197.97,197.9894,197.7659,197.9311,125854.0
2023-11-20 09:30:00,203.5,204.22,203.5,204.11,50716.0,197.7368,198.4364,197.7368,198.3295,50716.0
2023-11-20 09:35:00,204.11,204.73,204.05,204.73,39748.0,198.3295,198.9319,198.2712,198.9319,39748.0
2023-11-20 09:40:00,204.71,204.95,204.13,204.13,42830.0,198.9125,199.1457,198.3489,198.3489,42830.0
2023-11-20 09:45:00,204.2,204.59,204.11,204.28,33575.0,198.417,198.7959,198.3295,198.4947,33575.0
2023-11-20 09:50:00,204.21,204.37,204.04,204.15,11773.0,198.4267,198.5821,198.2615,198.3684,11773.0
2023-11-20 09:55:00,204.23,204.42,204.07,204.26,11179.0,198.4461,198.6307,198.2906,198.4753,11179.0
2023-11-20 10:00:00,204.24,204.27,203.6,203.6,35479.0,198.4558,198.485,197.834,197.834,35479.0
2023-11-20 10:05:00,203.64,203.64,203.26,203.31,16044.0,197.8728,197.8728,197.5036,197.5522,16044.0
2023-11-20 10:10:00,203.28,203.7,203.21,203.63,25268.0,197.523,197.9311,197.455,197.8631,25268.0
2023-11-20 10:15:00,203.64,203.65,203.23,203.29,18776.0,197.8728,197.8825,197.4744,197.5327,18776.0
2023-11-20 10:20:00,203.3,203.35,203.09,203.16,18655.0,197.5424,197.591,197.3384,197.4064,18655.0
2023-11-20 10:25:00,203.15,203.73,203.1,203.64,14339.0,197.3967,197.9603,197.3481,197.8728,14339.0
2023-11-20 10:30:00,203.63,203.7,203.46,203.61,24508.0,197.8631,197.9311,197.6979,197.8437,24508.0
2023-11-20 10:35:00,203.57,203.96,203.57,203.89,12307.0,197.8048,198.1838,197.8048,198.1157,12307.0
2023-11-20 10:40:00,203.82,204.15,203.81,204.06,10999.0,198.0477,198.3684,198.038,198.2809,10999.0
2023-11-20 10:45:00,204.06,204.57,204.02,204.34,11211.0,198.2809,198.7765,198.2421,198.553,11211.0
2023-11-20 10:50:00,204.34,204.62,204.26,204.57,13649.0,198.553,198.8251,198.4753,198.7765,13649.0
2023-11-20 10:55:00,204.6,204.64,204.33,204.49,18395.0,198.8056,198.8445,198.5433,198.6987,18395.0
2023-11-20 11:00:00,204.52,204.61,204.33,204.43,15973.0,198.7279,198.8153,198.5433,198.6404,15973.0
2023-11-20 11:05:00,204.42,204.44,204.14,204.14,16922.0,198.6307,198.6502,198.3587,198.3587,16922.0
2023-11-20 11:10:00,204.17,204.33,204.05,204.33,17987.0,198.3878,198.5433,198.2712,198.5433,17987.0
2023-11-20 11:15:00,204.31,204.38,204.09,204.19,12139.0,198.5238,198.5919,198.3101,198.4072,12139.0
2023-11-20 11:20:00,204.19,204.2,203.87,203.94,6627.0,198.4072,198.417,198.0963,198.1643,6627.0
2023-11-20 11:25:00,203.91,204.18,203.84,203.9,19508.0,198.1352,198.3975,198.0672,198.1255,19508.0
2023-11-20 11:30:00,203.95,204.09,203.89,204.03,9990.0,198.174,198.3101,198.1157,198.2518,9990.0
2023-11-20 11:35:00,204.04,204.15,203.91,204.07,10239.0,198.2615,198.3684,198.1352,198.2906,10239.0
2023-11-20 11:40:00,204.06,204.06,203.62,203.68,8660.0,198.2809,198.2809,197.8534,197.9117,8660.0
2023-11-20 11:45:00,203.66,203.66,203.43,203.48,11461.0,197.8923,197.8923,197.6688,197.7173,11461.0
2023-11-20 11:50:00,203.47,203.67,203.47,203.59,5410.0,197.7076,197.902,197.7076,197.8242,5410.0
2023-11-20 11:55:00,203.59,203.66,203.37,203.44,6893.0,197.8242,197.8923,197.6105,197.6785,6893.0
2023-11-20 12:00:00,203.41,203.65,203.38,203.48,7957.0,197.6493,197.8825,197.6202,197.7173,7957.0
2023-11-20 12:05:00,203.49,203.71,203.4,203.55,8565.0,197.7271,197.9408,197.6396,197.7854,8565.0
2023-11-20 12:10:00,203.57,203.68,203.52,203.61,7919.0,197.8048,197.9117,197.7562,197.8437,7919.0
2023-11-20 12:15:00,203.6,203.78,203.44,203.75,11798.0,197.834,198.0089,197.6785,197.9797,11798.0
2023-11-20 12:20:00,203.7,203.86,203.64,203.75,14316.0,197.9311,198.0866,197.8728,197.9797,14316.0
2023-11-20 12:25:00,203.75,203.77,203.58,203.68,6133.0,197.9797,197.9991,197.8145,197.9117,6133.0
2023-11-20 12:30:00,203.68,203.82,203.62,203.67,7494.0,197.9117,198.0477,197.8534,197.902,7494.0
2023-11-20 12:35:00,203.64,203.72,203.54,203.67,10975.0,197.8728,197.9506,197.7756,197.902,10975.0
2023-11-20 12:40:00,203.68,203.96,203.61,203.92,15397.0,197.9117,198.1838,197.8437,198.1449,15397.0
2023-11-20 12:45:00,203.88,204.3,203.87,203.91,16217.0,198.106,198.5141,198.0963,198.1352,16217.0
2023-11-20 12:50:00,203.88,203.98,203.69,203.93,9068.0,198.106,198.2032,197.9214,198.1546,9068.0
2023-11-20 12:55:00,203.91,204.28,203.9,204.22,8853.0,198.1352,198.4947,198.1255,198.4364,8853.0
2023-11-20 13:00:00,204.27,204.95,204.19,204.84,26218.0,198.485,199.1457,198.4072,199.0388,26218.0
2023-11-20 13:05:00,204.84,204.92,204.64,204.76,22597.0,199.0388,199.1166,198.8445,198.9611,22597.0
2023-11-20 13:10:00,204.78,204.84,204.69,204.69,13805.0,198.9805,199.0388,198.8931,198.8931,13805.0
2023-11-20 13:15:00,204.73,204.77,204.61,204.63,11978.0,198.9319,198.9708,198.8153,198.8348,11978.0
2023-11-20 13:20:00,204.67,204.81,204.59,204.79,11371.0,198.8736,199.0097,198.7959,198.9902,11371.0
2023-11-20 13:25:00,204.8,204.87,204.78,204.84,13300.0,199.0,199.068,198.9805,199.0388,13300.0
2023-11-20 13:30:00,204.84,204.92,204.79,204.86,18584.0,199.0388,199.1166,198.9902,199.0583,18584.0
2023-11-20 13:35:00,204.84,204.87,204.76,204.83,8808.0,199.0388,199.068,198.9611,199.0291,8808.0
2023-11-20 13:40:00,204.83,204.91,204.76,204.91,12748.0,199.0291,199.1069,198.9611,199.1069,12748.0
2023-11-20 13:45:00,204.88,204.96,204.75,204.8,12458.0,199.0777,199.1554,198.9514,199.0,12458.0
2023-11-20 13:50:00,204.76,204.79,204.58,204.64,7910.0,198.9611,198.9902,198.7862,198.8445,7910.0
2023-11-20 13:55:00,204.63,204.88,204.6,204.77,16555.0,198.8348,199.0777,198.8056,198.9708,16555.0
2023-11-20 14:00:00,204.79,205.0,204.76,204.93,15436.0,198.9902,199.1943,198.9611,199.1263,15436.0
2023-11-20 14:05:00,204.92,204.97,204.85,204.89,8919.0,199.1166,199.1652,199.0485,199.0874,8919.0
2023-11-20 14:10:00,204.93,204.93,204.66,204.72,6895.0,199.1263,199.1263,198.8639,198.9222,6895.0
2023-11-20 14:15:00,204.72,204.75,204.59,204.7,10524.0,198.9222,198.9514,198.7959,198.9028,10524.0
2023-11-20 14:20:00,204.7,204.74,204.6,204.7,34642.0,198.9028,198.9417,198.8056,198.9028,34642.0
2023-11-20 14:25:00,204.71,204.79,204.53,204.59,12789.0,198.9125,198.9902,198.7376,198.7959,12789.0
2023-11-20 14:30:00,204.59,204.79,204.58,204.75,11185.0,198.7959,198.9902,198.7862,198.9514,11185.0
2023-11-20 14:35:00,204.74,204.86,204.68,204.83,17762.0,198.9417,199.0583,198.8834,199.0291,17762.0
2023-11-20 14:40:00,204.83,204.83,204.57,204.73,12534.0,199.0291,199.0291,198.7765,198.9319,12534.0
2023-11-20 14:45:00,204.73,204.95,204.65,204.78,15085.0,198.9319,199.1457,198.8542,198.9805,15085.0
2023-11-20 14:50:00,204.77,204.77,204.39,204.43,14914.0,198.9708,198.9708,198.6016,198.6404,14914.0
2023-11-20 14:55:00,204.39,204.62,204.38,204.61,14840.0,198.6016,198.8251,198.5919,198.8153,14840.0
2023-11-20 15:00:00,204.62,204.68,204.53,204.65,20334.0,198.8251,198.8834,198.7376,198.8542,20334.0
2023-11-20 15:05:00,204.7,204.91,204.68,204.9,21427.0,198.9028,199.1069,198.8834,199.0971,21427.0
2023-11-20 15:10:00,204.87,204.88,204.73,204.84,12271.0,199.068,199.0777,198.9319,199.0388,12271.0
2023-11-20 15:15:00,204.81,204.82,204.59,204.67,16739.0,199.0097,199.0194,198.7959,198.8736,16739.0
2023-11-20 15:20:00,204.65,204.73,204.56,204.7,20199.0,198.8542,198.9319,198.7668,198.9028,20199.0
2023-11-20 15:25:00,204.7,204.95,204.69,204.95,13791.0,198.9028,199.1457,198.8931,199.1457,13791.0
2023-11-20 15:30:00,204.93,204.93,204.75,204.77,18614.0,199.1263,199.1263,198.9514,198.9708,18614.0
2023-11-20 15:35:00,204.76,204.77,204.62,204.72,46158.0,198.9611,198.9708,198.8251,198.9222,46158.0
2023-11-20 15:40:00,204.72,204.87,204.72,204.8,29510.0,198.9222,199.068,198.9222,199.0,29510.0
2023-11-20 15:45:00,204.78,204.79,204.55,204.59,34174.0,198.9805,198.9902,198.757,198.7959,34174.0
2023-11-20 15:50:00,204.59,204.62,204.37,204.41,66189.0,198.7959,198.8251,198.5821,198.621,66189.0
2023-11-20 15:55:00,204.4,204.52,204.26,204.36,132675.0,198.6113,198.7279,198.4753,198.5724,132675.0
2023-11-21 09:30:00,197.52,201.74,196.62,200.35,489397.0,191.9261,196.0266,191.0516,194.676,489397.0
2023-11-21 09:35:00,200.36,200.73,198.53,198.63,201356.0,194.6857,195.0452,192.9075,193.0047,201356.0
2023-11-21 09:40:00,198.64,199.12,197.94,198.72,160810.0,193.0144,193.4808,192.3342,193.0922,160810.0
2023-11-21 09:45:00,198.75,199.02,197.95,198.95,101761.0,193.1213,193.3837,192.344,193.3156,101761.0
2023-11-21 09:50:00,198.91,199.02,198.2,198.61,70542.0,193.2768,193.3837,192.5869,192.9853,70542.0
2023-11-21 09:55:00,198.59,198.93,198.36,198.68,51360.0,192.9658,193.2962,192.7423,193.0533,51360.0
2023-11-21 10:00:00,198.67,199.47,198.36,198.41,82830.0,193.0436,193.8209,192.7423,192.7909,82830.0
2023-11-21 10:05:00,198.45,199.0,198.25,198.5,36569.0,192.8298,193.3642,192.6355,192.8784,36569.0
2023-11-21 10:10:00,198.53,199.22,198.11,199.22,70225.0,192.9075,193.578,192.4994,193.578,70225.0
2023-11-21 10:15:00,199.14,200.74,199.14,200.68,74014.0,193.5003,195.0549,193.5003,194.9966,74014.0
2023-11-21 10:20:00,200.67,200.89,200.27,200.38,55228.0,194.9869,195.2007,194.5983,194.7051,55228.0
2023-11-21 10:25:00,200.41,200.46,199.95,200.06,54766.0,194.7343,194.7829,194.2873,194.3942,54766.0
2023-11-21 10:30:00,200.13,200.79,200.06,200.53,44960.0,194.4622,195.1035,194.3942,194.8509,44960.0
2023-11-21 10:35:00,200.64,200.73,199.82,200.07,36312.0,194.9578,195.0452,194.161,194.4039,36312.0
2023-11-21 10:40:00,200.06,200.4,199.96,200.04,18696.0,194.3942,194.7246,194.297,194.3748,18696.0
2023-11-21 10:45:00,199.97,200.11,199.89,200.06,19545.0,194.3068,194.4428,194.229,194.3942,19545.0
2023-11-21 10:50:00,200.04,200.04,199.54,199.69,15815.0,194.3748,194.3748,193.8889,194.0347,15815.0
2023-11-21 10:55:00,199.67,200.07,199.65,199.85,21495.0,194.0152,194.4039,193.9958,194.1902,21495.0
2023-11-21 11:00:00,199.81,200.08,199.76,199.91,20070.0,194.1513,194.4136,194.1027,194.2485,20070.0
2023-11-21 11:05:00,199.9,199.94,199.56,199.63,18131.0,194.2387,194.2776,193.9084,193.9764,18131.0
2023-11-21 11:10:00,199.61,199.65,199.03,199.1,30569.0,193.9569,193.9958,193.3934,193.4614,30569.0
2023-11-21 11:15:00,199.08,199.4,199.0,199.22,20723.0,193.442,193.7529,193.3642,193.578,20723.0
2023-11-21 11:20:00,199.19,199.29,198.78,198.88,32615.0,193.5488,193.646,193.1505,193.2476,32615.0
2023-11-21 11:25:00,198.86,198.87,198.16,198.67,37912.0,193.2282,193.2379,192.548,193.0436,37912.0
2023-11-21 11:30:00,198.71,198.95,198.71,198.85,35190.0,193.0824,193.3156,193.0824,193.2185,35190.0
2023-11-21 11:35:00,198.85,199.23,198.77,198.92,26199.0,193.2185,193.5877,193.1407,193.2865,26199.0
2023-11-21 11:40:00,198.96,198.96,198.18,198.31,35970.0,193.3254,193.3254,192.5674,192.6938,35970.0
2023-11-21 11:45:00,198.28,198.78,198.26,198.78,19613.0,192.6646,193.1505,192.6452,193.1505,19613.0
2023-11-21 11:50:00,198.71,198.95,198.7,198.86,22898.0,193.0824,193.3156,193.0727,193.2282,22898.0
2023-11-21 11:55:00,198.86,198.93,198.55,198.61,15576.0,193.2282,193.2962,192.927,192.9853,15576.0
2023-11-21 12:00:00,198.62,198.89,198.53,198.81,17848.0,192.995,193.2573,192.9075,193.1796,17848.0
2023-11-21 12:05:00,198.81,199.16,198.79,199.04,21049.0,193.1796,193.5197,193.1602,193.4031,21049.0
2023-11-21 12:10:00,199.04,199.11,198.67,198.81,35990.0,193.4031,193.4711,193.0436,193.1796,35990.0
2023-11-21 12:15:00,198.79,198.81,198.63,198.75,11178.0,193.1602,193.1796,193.0047,193.1213,11178.0
2023-11-21 12:20:00,198.65,198.94,198.65,198.87,12251.0,193.0241,193.3059,193.0241,193.2379,12251.0
2023-11-21 12:25:00,198.89,198.91,198.66,198.75,14827.0,193.2573,193.2768,193.0339,193.1213,14827.0
2023-11-21 12:30:00,198.73,198.83,198.57,198.57,20133.0,193.1019,193.199,192.9464,192.9464,20133.0
2023-11-21 12:35:00,198.56,198.74,198.48,198.69,21206.0,192.9367,193.1116,192.859,193.063,21206.0
2023-11-21 12:40:00,198.66,198.72,198.35,198.72,12382.0,193.0339,193.0922,192.7326,193.0922,12382.0
2023-11-21 12:45:00,198.77,199.2,198.76,199.17,18599.0,193.1407,193.5586,193.131,193.5294,18599.0
2023-11-21 12:50:00,199.23,199.23,198.93,199.14,11564.0,193.5877,193.5877,193.2962,193.5003,11564.0
2023-11-21 12:55:00,199.17,199.17,198.87,198.95,15618.0,193.5294,193.5294,193.2379,193.3156,15618.0
2023-11-21 13:00:00,198.89,198.95,198.34,198.6,16378.0,193.2573,193.3156,192.7229,192.9756,16378.0
2023-11-21 13:05:00,198.61,198.76,198.56,198.69,7180.0,192.9853,193.131,192.9367,193.063,7180.0
2023-11-21 13:10:00,198.71,198.73,198.5,198.61,9199.0,193.0824,193.1019,192.8784,192.9853,9199.0
2023-11-21 13:15:00,198.58,198.82,198.54,198.72,11897.0,192.9561,193.1893,192.9173,193.0922,11897.0
2023-11-21 13:20:00,198.78,198.83,198.64,198.65,8929.0,193.1505,193.199,193.0144,193.0241,8929.0
2023-11-21 13:25:00,198.67,198.97,198.66,198.82,18197.0,193.0436,193.3351,193.0339,193.1893,18197.0
2023-11-21 13:30:00,198.84,199.07,198.78,198.93,14810.0,193.2088,193.4322,193.1505,193.2962,14810.0
2023-11-21 13:35:00,198.93,198.93,198.71,198.74,7403.0,193.2962,193.2962,193.0824,193.1116,7403.0
2023-11-21 13:40:00,198.81,198.92,198.68,198.9,12328.0,193.1796,193.2865,193.0533,193.2671,12328.0
2023-11-21 13:45:00,198.9,198.9,198.5,198.67,10233.0,193.2671,193.2671,192.8784,193.0436,10233.0
2023-11-21 13:50:00,198.67,198.76,198.65,198.72,8616.0,193.0436,193.131,193.0241,193.0922,8616.0
2023-11-21 13:55:00,198.69,198.78,198.55,198.55,14717.0,193.063,193.1505,192.927,192.927,14717.0
2023-11-21 14:00:00,198.57,198.6,198.29,198.37,23331.0,192.9464,192.9756,192.6743,192.7521,23331.0
2023-11-21 14:05:00,198.37,198.44,198.26,198.3,15770.0,192.7521,192.8201,192.6452,192.684,15770.0
2023-11-21 14:10:00,198.35,198.5,198.15,198.33,22640.0,192.7326,192.8784,192.5383,192.7132,22640.0
2023-11-21 14:15:00,198.31,198.39,197.8,197.9,42510.0,192.6938,192.7715,192.1982,192.2954,42510.0
2023-11-21 14:20:00,197.94,197.97,197.58,197.62,29152.0,192.3342,192.3634,191.9844,192.0233,29152.0
2023-11-21 14:25:00,197.6,197.95,197.6,197.94,45625.0,192.0039,192.344,192.0039,192.3342,45625.0
2023-11-21 14:30:00,197.94,198.07,197.65,197.79,42121.0,192.3342,192.4606,192.0525,192.1885,42121.0
2023-11-21 14:35:00,197.82,197.89,197.67,197.8,26214.0,192.2176,192.2857,192.0719,192.1982,26214.0
2023-11-21 14:40:00,197.8,197.99,197.67,197.72,25458.0,192.1982,192.3828,192.0719,192.1205,25458.0
2023-11-21 14:45:00,197.73,197.97,197.53,197.8,27481.0,192.1302,192.3634,191.9359,192.1982,27481.0
2023-11-21 14:50:00,197.8,197.9,197.61,197.9,19601.0,192.1982,192.2954,192.0136,192.2954,19601.0
2023-11-21 14:55:00,197.91,198.28,197.84,198.17,43458.0,192.3051,192.6646,192.2371,192.5577,43458.0
2023-11-21 15:00:00,198.16,198.38,198.12,198.36,34399.0,192.548,192.7618,192.5091,192.7423,34399.0
2023-11-21 15:05:00,198.39,198.48,198.22,198.26,19671.0,192.7715,192.859,192.6063,192.6452,19671.0
2023-11-21 15:10:00,198.27,198.47,198.26,198.37,27586.0,192.6549,192.8492,192.6452,192.7521,27586.0
2023-11-21 15:15:00,198.37,198.38,198.1,198.13,65160.0,192.7521,192.7618,192.4897,192.5189,65160.0
2023-11-21 15:20:00,198.13,198.22,197.97,198.0,25119.0,192.5189,192.6063,192.3634,192.3925,25119.0
2023-11-21 15:25:00,198.02,198.05,197.87,197.96,40872.0,192.412,192.4411,192.2662,192.3537,40872.0
2023-11-21 15:30:00,197.96,198.0,197.67,197.9,48776.0,192.3537,192.3925,192.0719,192.2954,48776.0
2023-11-21 15:35:00,197.9,198.16,197.86,197.97,46978.0,192.2954,192.548,192.2565,192.3634,46978.0
2023-11-21 15:40:00,197.97,198.0,197.76,197.82,101909.0,192.3634,192.3925,192.1593,192.2176,101909.0
2023-11-21 15:45:00,197.81,197.98,197.75,197.93,81491.0,192.2079,192.3731,192.1496,192.3245,81491.0
2023-11-21 15:50:00,197.91,198.35,197.9,198.26,122546.0,192.3051,192.7326,192.2954,192.6452,122546.0
2023-11-21 15:55:00,198.27,198.3,198.01,198.05,266552.0,192.6549,192.684,192.4023,192.4411,266552.0
2023-11-22 09:30:00,198.49,199.7,196.88,198.28,113790.0,192.8687,194.0444,191.3043,192.6646,113790.0
2023-11-22 09:35:00,198.31,198.73,198.21,198.46,35239.0,192.6938,193.1019,192.5966,192.8395,35239.0
2023-11-22 09:40:00,198.37,199.1,198.1,198.95,25754.0,192.7521,193.4614,192.4897,193.3156,25754.0
2023-11-22 09:45:00,198.79,198.91,197.68,198.01,28390.0,193.1602,193.2768,192.0816,192.4023,28390.0
2023-11-22 09:50:00,198.01,198.11,197.14,197.24,17471.0,192.4023,192.4994,191.5569,191.6541,17471.0
2023-11-22 09:55:00,197.24,197.35,196.93,197.16,40489.0,191.6541,191.761,191.3528,191.5763,40489.0
2023-11-22 10:00:00,197.25,197.38,196.88,197.37,33763.0,191.6638,191.7901,191.3043,191.7804,33763.0
2023-11-22 10:05:00,197.35,197.35,196.74,196.86,21288.0,191.761,191.761,191.1682,191.2848,21288.0
2023-11-22 10:10:00,196.87,196.97,196.7,196.87,22850.0,191.2945,191.3917,191.1294,191.2945,22850.0
2023-11-22 10:15:00,196.93,197.37,196.8,197.28,22911.0,191.3528,191.7804,191.2265,191.6929,22911.0
2023-11-22 10:20:00,197.28,197.65,197.05,197.6,24709.0,191.6929,192.0525,191.4694,192.0039,24709.0
2023-11-22 10:25:00,197.66,197.95,197.58,197.77,33145.0,192.0622,192.344,191.9844,192.1691,33145.0
2023-11-22 10:30:00,197.75,198.13,197.64,198.06,19152.0,192.1496,192.5189,192.0427,192.4508,19152.0
2023-11-22 10:35:00,198.03,198.36,197.97,198.2,26235.0,192.4217,192.7423,192.3634,192.5869,26235.0
2023-11-22 10:40:00,198.22,198.52,198.07,198.19,24772.0,192.6063,192.8978,192.4606,192.5772,24772.0
2023-11-22 10:45:00,198.13,198.27,197.92,197.92,15872.0,192.5189,192.6549,192.3148,192.3148,15872.0
2023-11-22 10:50:00,197.84,198.03,197.25,197.42,27013.0,192.2371,192.4217,191.6638,191.829,27013.0
2023-11-22 10:55:00,197.41,197.63,197.35,197.46,15065.0,191.8193,192.033,191.761,191.8678,15065.0
2023-11-22 11:00:00,197.47,197.57,197.4,197.47,13436.0,191.8776,191.9747,191.8095,191.8776,13436.0
2023-11-22 11:05:00,197.43,197.65,197.36,197.54,14854.0,191.8387,192.0525,191.7707,191.9456,14854.0
2023-11-22 11:10:00,197.54,197.76,197.38,197.67,40805.0,191.9456,192.1593,191.7901,192.0719,40805.0
2023-11-22 11:15:00,197.62,197.74,197.42,197.56,20231.0,192.0233,192.1399,191.829,191.965,20231.0
2023-11-22 11:20:00,197.55,197.75,197.43,197.75,17475.0,191.9553,192.1496,191.8387,192.1496,17475.0
2023-11-22 11:25:00,197.68,197.75,197.58,197.71,10410.0,192.0816,192.1496,191.9844,192.1108,10410.0
2023-11-22 11:30:00,197.75,198.05,197.75,198.0,19829.0,192.1496,192.4411,192.1496,192.3925,19829.0
2023-11-22 11:35:00,198.06,198.08,197.85,197.94,21909.0,192.4508,192.4703,192.2468,192.3342,21909.0
2023-11-22 11:40:00,197.93,198.26,197.92,198.2,11699.0,192.3245,192.6452,192.3148,192.5869,11699.0
2023-11-22 11:45:00,198.22,198.51,198.2,198.45,11264.0,192.6063,192.8881,192.5869,192.8298,11264.0
2023-11-22 11:50:00,198.47,198.5,198.25,198.42,15517.0,192.8492,192.8784,192.6355,192.8007,15517.0
2023-11-22 11:55:00,198.41,198.65,198.38,198.62,18392.0,192.7909,193.0241,192.7618,192.995,18392.0
2023-11-22 12:00:00,198.61,198.76,198.5,198.7,20122.0,192.9853,193.131,192.8784,193.0727,20122.0
2023-11-22 12:05:00,198.68,198.72,198.48,198.49,12434.0,193.0533,193.0922,192.859,192.8687,12434.0
2023-11-22 12:10:00,198.5,198.51,198.02,198.07,20300.0,192.8784,192.8881,192.412,192.4606,20300.0
2023-11-22 12:15:00,198.03,198.25,198.03,198.16,14852.0,192.4217,192.6355,192.4217,192.548,14852.0
2023-11-22 12:20:00,198.18,198.31,198.18,198.27,13252.0,192.5674,192.6938,192.5674,192.6549,13252.0
2023-11-22 12:25:00,198.25,198.25,198.0,198.17,20944.0,192.6355,192.6355,192.3925,192.5577,20944.0
2023-11-22 12:30:00,198.14,198.53,198.06,198.46,11609.0,192.5286,192.9075,192.4508,192.8395,11609.0
2023-11-22 12:35:00,198.45,198.45,198.31,198.38,5477.0,192.8298,192.8298,192.6938,192.7618,5477.0
2023-11-22 12:40:00,198.36,198.36,198.14,198.34,7430.0,192.7423,192.7423,192.5286,192.7229,7430.0
2023-11-22 12:45:00,198.3,198.3,197.98,198.23,17718.0,192.684,192.684,192.3731,192.616,17718.0
2023-11-22 12:50:00,198.19,198.4,198.17,198.31,7894.0,192.5772,192.7812,192.5577,192.6938,7894.0
2023-11-22 12:55:00,198.27,198.45,198.12,198.43,9698.0,192.6549,192.8298,192.5091,192.8104,9698.0
2023-11-22 13:00:00,198.44,198.5,198.34,198.48,9642.0,192.8201,192.8784,192.7229,192.859,9642.0
2023-11-22 13:05:00,198.48,198.51,198.4,198.46,9635.0,192.859,192.8881,192.7812,192.8395,9635.0
2023-11-22 13:10:00,198.43,198.48,198.27,198.39,11860.0,192.8104,192.859,192.6549,192.7715,11860.0
2023-11-22 13:15:00,198.39,198.46,198.08,198.18,10567.0,192.7715,192.8395,192.4703,192.5674,10567.0
2023-11-22 13:20:00,198.18,198.33,198.16,198.24,13828.0,192.5674,192.7132,192.548,192.6257,13828.0
2023-11-22 13:25:00,198.22,198.28,198.17,198.24,10147.0,192.6063,192.6646,192.5577,192.6257,10147.0
2023-11-22 13:30:00,198.25,198.31,198.17,198.2,7927.0,192.6355,192.6938,192.5577,192.5869,7927.0
2023-11-22 13:35:00,198.17,198.19,198.01,198.08,8016.0,192.5577,192.5772,192.4023,192.4703,8016.0
2023-11-22 13:40:00,198.07,198.1,197.99,198.0,14197.0,192.4606,192.4897,192.3828,192.3925,14197.0
2023-11-22 13:45:00,198.0,198.1,198.0,198.05,42209.0,192.3925,192.4897,192.3925,192.4411,42209.0
2023-11-22 13:50:00,198.07,198.13,198.0,198.04,19458.0,192.4606,192.5189,192.3925,192.4314,19458.0
2023-11-22 13:55:00,198.06,198.25,198.06,198.11,15218.0,192.4508,192.6355,192.4508,192.4994,15218.0
2023-11-22 14:00:00,198.09,198.22,198.08,198.1,13694.0,192.48,192.6063,192.4703,192.4897,13694.0
2023-11-22 14:05:00,198.09,198.22,198.09,198.18,13218.0,192.48,192.6063,192.48,192.5674,13218.0
2023-11-22 14:10:00,198.19,198.25,197.9,197.94,11046.0,192.5772,192.6355,192.2954,192.3342,11046.0
2023-11-22 14:15:00,197.92,198.01,197.8,197.9,20004.0,192.3148,192.4023,192.1982,192.2954,20004.0
2023-11-22 14:20:00,197.87,197.92,197.7,197.74,9921.0,192.2662,192.3148,192.101,192.1399,9921.0
2023-11-22 14:25:00,197.75,198.07,197.75,198.03,16583.0,192.1496,192.4606,192.1496,192.4217,16583.0
2023-11-22 14:30:00,198.06,198.08,197.62,197.66,12086.0,192.4508,192.4703,192.0233,192.0622,12086.0
2023-11-22 14:35:00,197.69,197.82,197.53,197.61,16637.0,192.0913,192.2176,191.9359,192.0136,16637.0
2023-11-22 14:40:00,197.63,197.77,197.56,197.77,12390.0,192.033,192.1691,191.965,192.1691,12390.0
2023-11-22 14:45:00,197.8,198.0,197.77,197.94,15236.0,192.1982,192.3925,192.1691,192.3342,15236.0
2023-11-22 14:50:00,197.93,198.02,197.58,197.75,24146.0,192.3245,192.412,191.9844,192.1496,24146.0
2023-11-22 14:55:00,197.77,198.04,197.74,197.94,18689.0,192.1691,192.4314,192.1399,192.3342,18689.0
2023-11-22 15:00:00,197.95,198.15,197.92,198.12,10509.0,192.344,192.5383,192.3148,192.5091,10509.0
2023-11-22 15:05:00,198.15,198.16,197.97,198.06,14443.0,192.5383,192.548,192.3634,192.4508,14443.0
2023-11-22 15:10:00,198.04,198.05,197.9,197.96,10381.0,192.4314,192.4411,192.2954,192.3537,10381.0
2023-11-22 15:15:00,197.99,198.04,197.94,197.99,8610.0,192.3828,192.4314,192.3342,192.3828,8610.0
2023-11-22 15:20:00,197.98,198.12,197.95,198.08,18374.0,192.3731,192.5091,192.344,192.4703,18374.0
2023-11-22 15:25:00,198.09,198.28,198.09,198.27,13688.0,192.48,192.6646,192.48,192.6549,13688.0
2023-11-22 15:30:00,198.25,198.27,198.16,198.24,17859.0,192.6355,192.6549,192.548,192.6257,17859.0
2023-11-22 15:35:00,198.23,198.24,197.98,198.04,16974.0,192.616,192.6257,192.3731,192.4314,16974.0
2023-11-22 15:40:00,198.04,198.22,198.03,198.16,26758.0,192.4314,192.6063,192.4217,192.548,26758.0
2023-11-22 15:45:00,198.13,198.35,198.13,198.31,38209.0,192.5189,192.7326,192.5189,192.6938,38209.0
2023-11-22 15:50:00,198.34,198.41,198.22,198.34,66874.0,192.7229,192.7909,192.6063,192.7229,66874.0
2023-11-22 15:55:00,198.36,198.73,198.35,198.48,211803.0,192.7423,193.1019,192.7326,192.859,211803.0
2023-11-24 09:30:00,198.0,198.1,196.8,197.54,61747.0,192.3925,192.4897,191.2265,191.9456,61747.0
2023-11-24 09:35:00,197.55,197.76,196.35,196.35,15876.0,191.9553,192.1593,190.7893,190.7893,15876.0
2023-11-24 09:40:00,196.35,196.8,196.23,196.72,24379.0,190.7893,191.2265,190.6727,191.1488,24379.0
2023-11-24 09:45:00,196.76,197.03,196.31,196.9,18899.0,191.1877,191.45,190.7504,191.3237,18899.0
2023-11-24 09:50:00,196.88,197.27,196.66,197.17,22544.0,191.3043,191.6832,191.0905,191.5861,22544.0
2023-11-24 09:55:00,197.14,197.41,197.08,197.34,21879.0,191.5569,191.8193,191.4986,191.7512,21879.0
2023-11-24 10:00:00,197.31,197.5,197.24,197.46,11765.0,191.7221,191.9067,191.6541,191.8678,11765.0
2023-11-24 10:05:00,197.46,197.59,197.3,197.31,17791.0,191.8678,191.9942,191.7124,191.7221,17791.0
2023-11-24 10:10:00,197.31,197.47,197.08,197.09,9236.0,191.7221,191.8776,191.4986,191.5083,9236.0
2023-11-24 10:15:00,197.06,197.39,197.03,197.39,15958.0,191.4792,191.7998,191.45,191.7998,15958.0
2023-11-24 10:20:00,197.39,197.66,197.35,197.63,20988.0,191.7998,192.0622,191.761,192.033,20988.0
2023-11-24 10:25:00,197.64,197.95,197.58,197.63,14264.0,192.0427,192.344,191.9844,192.033,14264.0
2023-11-24 10:30:00,197.6,197.74,197.51,197.56,26413.0,192.0039,192.1399,191.9164,191.965,26413.0
2023-11-24 10:35:00,197.57,197.99,197.57,197.9,10912.0,191.9747,192.3828,191.9747,192.2954,10912.0
2023-11-24 10:40:00,197.92,197.97,197.7,197.89,20371.0,192.3148,192.3634,192.101,192.2857,20371.0
2023-11-24 10:45:00,197.93,197.93,197.62,197.76,8500.0,192.3245,192.3245,192.0233,192.1593,8500.0
2023-11-24 10:50:00,197.72,197.79,197.53,197.77,12998.0,192.1205,192.1885,191.9359,192.1691,12998.0
2023-11-24 10:55:00,197.77,198.14,197.75,198.13,14266.0,192.1691,192.5286,192.1496,192.5189,14266.0
2023-11-24 11:00:00,198.09,198.4,198.03,198.4,13580.0,192.48,192.7812,192.4217,192.7812,13580.0
2023-11-24 11:05:00,198.41,198.66,198.3,198.55,17628.0,192.7909,193.0339,192.684,192.927,17628.0
2023-11-24 11:10:00,198.59,198.71,198.54,198.71,21325.0,192.9658,193.0824,192.9173,193.0824,21325.0
2023-11-24 11:15:00,198.71,198.74,198.5,198.71,15313.0,193.0824,193.1116,192.8784,193.0824,15313.0
2023-11-24 11:20:00,198.73,198.8,198.56,198.72,14177.0,193.1019,193.1699,192.9367,193.0922,14177.0
2023-11-24 11:25:00,198.7,198.73,198.58,198.64,12923.0,193.0727,193.1019,192.9561,193.0144,12923.0
2023-11-24 11:30:00,198.63,198.71,198.6,198.61,12794.0,193.0047,193.0824,192.9756,192.9853,12794.0
2023-11-24 11:35:00,198.59,198.64,198.53,198.61,9462.0,192.9658,193.0144,192.9075,192.9853,9462.0
2023-11-24 11:40:00,198.63,198.73,198.57,198.63,11934.0,193.0047,193.1019,192.9464,193.0047,11934.0
2023-11-24 11:45:00,198.61,198.76,198.57,198.67,10990.0,192.9853,193.131,192.9464,193.0436,10990.0
2023-11-24 11:50:00,198.66,198.91,198.59,198.84,13808.0,193.0339,193.2768,192.9658,193.2088,13808.0
2023-11-24 11:55:00,198.84,198.96,198.82,198.9,15226.0,193.2088,193.3254,193.1893,193.2671,15226.0
2023-11-24 12:00:00,198.91,199.14,198.91,199.07,14316.0,193.2768,193.5003,193.2768,193.4322,14316.0
2023-11-24 12:05:00,199.05,199.23,198.98,199.11,11397.0,193.4128,193.5877,193.3448,193.4711,11397.0
2023-11-24 12:10:00,199.14,199.24,199.08,199.23,13374.0,193.5003,193.5974,193.442,193.5877,13374.0
2023-11-24 12:15:00,199.22,199.32,199.14,199.22,14245.0,193.578,193.6752,193.5003,193.578,14245.0
2023-11-24 12:20:00,199.19,199.22,198.92,198.93,10929.0,193.5488,193.578,193.2865,193.2962,10929.0
2023-11-24 12:25:00,198.9,199.04,198.89,198.92,14385.0,193.2671,193.4031,193.2573,193.2865,14385.0
2023-11-24 12:30:00,198.91,198.97,198.85,198.97,10565.0,193.2768,193.3351,193.2185,193.3351,10565.0
2023-11-24 12:35:00,198.94,199.17,198.87,199.17,34653.0,193.3059,193.5294,193.2379,193.5294,34653.0
2023-11-24 12:40:00,199.15,199.33,199.09,199.24,13750.0,193.51,193.6849,193.4517,193.5974,13750.0
2023-11-24 12:45:00,199.29,199.41,199.21,199.23,15063.0,193.646,193.7626,193.5683,193.5877,15063.0
2023-11-24 12:50:00,199.21,199.3,199.04,199.25,21202.0,193.5683,193.6557,193.4031,193.6071,21202.0
2023-11-24 12:55:00,199.22,199.32,199.1,199.19,38124.0,193.578,193.6752,193.4614,193.5488,38124.0
2023-11-27 09:30:00,198.38,198.7,198.18,198.49,44121.0,192.7618,193.0727,192.5674,192.8687,44121.0
2023-11-27 09:35:00,198.56,198.97,198.33,198.5,8645.0,192.9367,193.3351,192.7132,192.8784,8645.0
2023-11-27 09:40:00,198.38,198.58,197.85,198.58,25035.0,192.7618,192.9561,192.2468,192.9561,25035.0
2023-11-27 09:45:00,198.5,198.65,198.19,198.24,19381.0,192.8784,193.0241,192.5772,192.6257,19381.0
2023-11-27 09:50:00,198.21,198.48,198.15,198.34,18664.0,192.5966,192.859,192.5383,192.7229,18664.0
2023-11-27 09:55:00,198.31,198.37,197.93,197.99,10580.0,192.6938,192.7521,192.3245,192.3828,10580.0
2023-11-27 10:00:00,197.95,198.17,197.85,198.14,19118.0,192.344,192.5577,192.2468,192.5286,19118.0
2023-11-27 10:05:00,198.19,198.62,198.14,198.62,23315.0,192.5772,192.995,192.5286,192.995,23315.0
2023-11-27 10:10:00,198.64,198.64,198.34,198.55,17849.0,193.0144,193.0144,192.7229,192.927,17849.0
2023-11-27 10:15:00,198.53,198.65,198.45,198.55,12216.0,192.9075,193.0241,192.8298,192.927,12216.0
2023-11-27 10:20:00,198.68,198.83,198.5,198.51,18979.0,193.0533,193.199,192.8784,192.8881,18979.0
2023-11-27 10:25:00,198.51,198.89,198.42,198.71,14905.0,192.8881,193.2573,192.8007,193.0824,14905.0
2023-11-27 10:30:00,198.75,198.89,198.66,198.78,22214.0,193.1213,193.2573,193.0339,193.1505,22214.0
2023-11-27 10:35:00,198.79,199.01,198.78,198.99,16091.0,193.1602,193.3739,193.1505,193.3545,16091.0
2023-11-27 10:40:00,198.99,199.02,198.86,198.96,12259.0,193.3545,193.3837,193.2282,193.3254,12259.0
2023-11-27 10:45:00,198.94,199.16,198.84,199.07,11459.0,193.3059,193.5197,193.2088,193.4322,11459.0
2023-11-27 10:50:00,199.06,199.23,199.0,199.12,20514.0,193.4225,193.5877,193.3642,193.4808,20514.0
2023-11-27 10:55:00,199.14,199.36,199.09,199.32,12660.0,193.5003,193.714,193.4517,193.6752,12660.0
2023-11-27 11:00:00,199.26,199.32,199.12,199.18,8737.0,193.6169,193.6752,193.4808,193.5391,8737.0
2023-11-27 11:05:00,199.24,199.56,199.17,199.56,19318.0,193.5974,193.9084,193.5294,193.9084,19318.0
2023-11-27 11:10:00,199.55,199.6,199.28,199.53,19527.0,193.8986,193.9472,193.6363,193.8792,19527.0
2023-11-27 11:15:00,199.5,199.73,199.44,199.71,9245.0,193.8501,194.0736,193.7918,194.0541,9245.0
2023-11-27 11:20:00,199.72,199.85,199.65,199.65,14260.0,194.0638,194.1902,193.9958,193.9958,14260.0
2023-11-27 11:25:00,199.65,199.83,199.58,199.83,8389.0,193.9958,194.1707,193.9278,194.1707,8389.0
2023-11-27 11:30:00,199.78,199.81,199.7,199.81,8249.0,194.1221,194.1513,194.0444,194.1513,8249.0
2023-11-27 11:35:00,199.81,200.07,199.78,199.95,15158.0,194.1513,194.4039,194.1221,194.2873,15158.0
2023-11-27 11:40:00,199.93,200.09,199.92,200.07,24160.0,194.2679,194.4234,194.2582,194.4039,24160.0
2023-11-27 11:45:00,200.07,200.07,199.95,200.06,10977.0,194.4039,194.4039,194.2873,194.3942,10977.0
2023-11-27 11:50:00,200.04,200.14,199.94,199.95,14314.0,194.3748,194.4719,194.2776,194.2873,14314.0
2023-11-27 11:55:00,199.92,200.13,199.83,199.88,7909.0,194.2582,194.4622,194.1707,194.2193,7909.0
2023-11-27 12:00:00,199.87,199.87,199.63,199.67,5473.0,194.2096,194.2096,193.9764,194.0152,5473.0
2023-11-27 12:05:00,199.69,199.72,199.54,199.62,13923.0,194.0347,194.0638,193.8889,193.9667,13923.0
2023-11-27 12:10:00,199.66,199.75,199.58,199.75,5107.0,194.0055,194.093,193.9278,194.093,5107.0
2023-11-27 12:15:00,199.75,199.83,199.57,199.69,7899.0,194.093,194.1707,193.9181,194.0347,7899.0
2023-11-27 12:20:00,199.63,199.7,199.62,199.62,5770.0,193.9764,194.0444,193.9667,193.9667,5770.0
2023-11-27 12:25:00,199.6,199.63,199.5,199.6,9855.0,193.9472,193.9764,193.8501,193.9472,9855.0
2023-11-27 12:30:00,199.63,199.95,199.61,199.93,10320.0,193.9764,194.2873,193.9569,194.2679,10320.0
2023-11-27 12:35:00,199.97,199.99,199.67,199.84,7969.0,194.3068,194.3262,194.0152,194.1804,7969.0
2023-11-27 12:40:00,199.78,200.05,199.78,200.04,8228.0,194.1221,194.3845,194.1221,194.3748,8228.0
2023-11-27 12:45:00,200.08,200.09,199.98,200.01,10144.0,194.4136,194.4234,194.3165,194.3456,10144.0
2023-11-27 12:50:00,200.03,200.05,199.94,200.05,13305.0,194.3651,194.3845,194.2776,194.3845,13305.0
2023-11-27 12:55:00,200.03,200.22,199.97,200.22,17950.0,194.3651,194.5497,194.3068,194.5497,17950.0
2023-11-27 13:00:00,200.2,200.22,199.98,200.16,10662.0,194.5302,194.5497,194.3165,194.4914,10662.0
2023-11-27 13:05:00,200.12,200.31,200.04,200.27,7188.0,194.4525,194.6371,194.3748,194.5983,7188.0
2023-11-27 13:10:00,200.3,200.44,200.27,200.42,9530.0,194.6274,194.7634,194.5983,194.744,9530.0
2023-11-27 13:15:00,200.43,200.68,200.41,200.59,18765.0,194.7537,194.9966,194.7343,194.9092,18765.0
2023-11-27 13:20:00,200.65,200.67,200.47,200.53,9293.0,194.9675,194.9869,194.7926,194.8509,9293.0
2023-11-27 13:25:00,200.51,200.6,200.45,200.55,5823.0,194.8315,194.9189,194.7732,194.8703,5823.0
2023-11-27 13:30:00,200.58,200.73,200.55,200.69,11285.0,194.8995,195.0452,194.8703,195.0064,11285.0
2023-11-27 13:35:00,200.71,200.71,200.61,200.64,8691.0,195.0258,195.0258,194.9286,194.9578,8691.0
2023-11-27 13:40:00,200.62,200.8,200.6,200.64,8365.0,194.9383,195.1132,194.9189,194.9578,8365.0
2023-11-27 13:45:00,200.66,200.8,200.61,200.8,8412.0,194.9772,195.1132,194.9286,195.1132,8412.0
2023-11-27 13:50:00,200.81,200.94,200.79,200.8,13897.0,195.123,195.2493,195.1035,195.1132,13897.0
2023-11-27 13:55:00,200.81,200.85,200.69,200.73,11999.0,195.123,195.1618,195.0064,195.0452,11999.0
2023-11-27 14:00:00,200.69,200.71,200.54,200.64,9679.0,195.0064,195.0258,194.8606,194.9578,9679.0
2023-11-27 14:05:00,200.6,200.65,200.5,200.53,12254.0,194.9189,194.9675,194.8217,194.8509,12254.0
2023-11-27 14:10:00,200.53,200.61,200.44,200.51,5959.0,194.8509,194.9286,194.7634,194.8315,5959.0
2023-11-27 14:15:00,200.49,200.5,200.37,200.4,6440.0,194.812,194.8217,194.6954,194.7246,6440.0
2023-11-27 14:20:00,200.43,200.5,200.31,200.31,9993.0,194.7537,194.8217,194.6371,194.6371,9993.0
2023-11-27 14:25:00,200.3,200.34,200.17,200.26,10572.0,194.6274,194.6663,194.5011,194.5885,10572.0
2023-11-27 14:30:00,200.23,200.29,200.01,200.03,10721.0,194.5594,194.6177,194.3456,194.3651,10721.0
2023-11-27 14:35:00,200.03,200.25,200.02,200.06,10607.0,194.3651,194.5788,194.3553,194.3942,10607.0
2023-11-27 14:40:00,200.07,200.08,199.62,199.85,11947.0,194.4039,194.4136,193.9667,194.1902,11947.0
2023-11-27 14:45:00,199.81,199.83,199.67,199.68,7882.0,194.1513,194.1707,194.0152,194.025,7882.0
2023-11-27 14:50:00,199.64,199.72,199.58,199.7,6165.0,193.9861,194.0638,193.9278,194.0444,6165.0
2023-11-27 14:55:00,199.61,199.8,199.61,199.76,10341.0,193.9569,194.1416,193.9569,194.1027,10341.0
2023-11-27 15:00:00,199.81,199.85,199.62,199.64,13016.0,194.1513,194.1902,193.9667,193.9861,13016.0
2023-11-27 15:05:00,199.65,199.72,199.6,199.61,10417.0,193.9958,194.0638,193.9472,193.9569,10417.0
2023-11-27 15:10:00,199.62,199.82,199.58,199.71,8973.0,193.9667,194.161,193.9278,194.0541,8973.0
2023-11-27 15:15:00,199.72,199.91,199.56,199.91,13812.0,194.0638,194.2485,193.9084,194.2485,13812.0
2023-11-27 15:20:00,199.91,200.01,199.86,199.99,13399.0,194.2485,194.3456,194.1999,194.3262,13399.0
2023-11-27 15:25:00,199.98,200.07,199.94,200.0,15907.0,194.3165,194.4039,194.2776,194.3359,15907.0
2023-11-27 15:30:00,200.03,200.15,199.94,200.15,16435.0,194.3651,194.4817,194.2776,194.4817,16435.0
2023-11-27 15:35:00,200.15,200.38,200.03,200.22,17593.0,194.4817,194.7051,194.3651,194.5497,17593.0
2023-11-27 15:40:00,200.23,200.34,200.15,200.21,21760.0,194.5594,194.6663,194.4817,194.54,21760.0
2023-11-27 15:45:00,200.2,200.38,200.13,200.14,27844.0,194.5302,194.7051,194.4622,194.4719,27844.0
2023-11-27 15:50:00,200.12,200.33,199.92,199.93,49339.0,194.4525,194.6566,194.2582,194.2679,49339.0
2023-11-27 15:55:00,199.91,199.91,199.74,199.75,152692.0,194.2485,194.2485,194.0833,194.093,152692.0
2023-11-28 09:30:00,199.54,199.69,198.66,198.94,33728.0,193.8889,194.0347,193.0339,193.3059,33728.0
2023-11-28 09:35:00,198.81,198.97,198.59,198.93,6385.0,193.1796,193.3351,192.9658,193.2962,6385.0
2023-11-28 09:40:00,198.83,199.0,198.1,198.36,15881.0,193.199,193.3642,192.4897,192.7423,15881.0
2023-11-28 09:45:00,198.4,198.67,198.25,198.31,19553.0,192.7812,193.0436,192.6355,192.6938,19553.0
2023-11-28 09:50:00,198.21,198.28,197.97,198.21,19305.0,192.5966,192.6646,192.3634,192.5966,19305.0
2023-11-28 09:55:00,198.22,198.46,198.13,198.33,12826.0,192.6063,192.8395,192.5189,192.7132,12826.0
2023-11-28 10:00:00,198.25,198.31,197.99,198.09,16298.0,192.6355,192.6938,192.3828,192.48,16298.0
2023-11-28 10:05:00,198.18,198.55,198.07,198.46,11359.0,192.5674,192.927,192.4606,192.8395,11359.0
2023-11-28 10:10:00,198.42,198.46,198.3,198.42,19183.0,192.8007,192.8395,192.684,192.8007,19183.0
2023-11-28 10:15:00,198.43,198.62,198.41,198.59,16285.0,192.8104,192.995,192.7909,192.9658,16285.0
2023-11-28 10:20:00,198.65,198.73,198.58,198.58,17736.0,193.0241,193.1019,192.9561,192.9561,17736.0
2023-11-28 10:25:00,198.55,198.72,198.42,198.67,12852.0,192.927,193.0922,192.8007,193.0436,12852.0
2023-11-28 10:30:00,198.61,198.99,198.52,198.86,15656.0,192.9853,193.3545,192.8978,193.2282,15656.0
2023-11-28 10:35:00,198.88,199.01,198.63,198.96,16325.0,193.2476,193.3739,193.0047,193.3254,16325.0
2023-11-28 10:40:00,198.96,199.51,198.96,199.46,26293.0,193.3254,193.8598,193.3254,193.8112,26293.0
2023-11-28 10:45:00,199.45,199.45,199.09,199.18,15862.0,193.8015,193.8015,193.4517,193.5391,15862.0
2023-11-28 10:50:00,199.18,199.54,199.11,199.36,16230.0,193.5391,193.8889,193.4711,193.714,16230.0
2023-11-28 10:55:00,199.36,199.85,199.21,199.78,9926.0,193.714,194.1902,193.5683,194.1221,9926.0
2023-11-28 11:00:00,199.86,199.91,199.7,199.77,7499.0,194.1999,194.2485,194.0444,194.1124,7499.0
2023-11-28 11:05:00,199.77,200.22,199.77,200.19,32720.0,194.1124,194.5497,194.1124,194.5205,32720.0
2023-11-28 11:10:00,200.2,200.34,200.01,200.27,38312.0,194.5302,194.6663,194.3456,194.5983,38312.0
2023-11-28 11:15:00,200.3,200.62,200.2,200.58,10414.0,194.6274,194.9383,194.5302,194.8995,10414.0
2023-11-28 11:20:00,200.58,200.62,200.23,200.35,11311.0,194.8995,194.9383,194.5594,194.676,11311.0
2023-11-28 11:25:00,200.29,200.4,200.05,200.26,11103.0,194.6177,194.7246,194.3845,194.5885,11103.0
2023-11-28 11:30:00,200.34,200.76,200.31,200.76,8682.0,194.6663,195.0744,194.6371,195.0744,8682.0
2023-11-28 11:35:00,200.73,200.91,200.68,200.84,7371.0,195.0452,195.2201,194.9966,195.1521,7371.0
2023-11-28 11:40:00,200.85,200.95,200.84,200.91,6835.0,195.1618,195.259,195.1521,195.2201,6835.0
2023-11-28 11:45:00,200.85,200.92,200.64,200.74,12251.0,195.1618,195.2298,194.9578,195.0549,12251.0
2023-11-28 11:50:00,200.75,200.8,200.56,200.66,10729.0,195.0647,195.1132,194.88,194.9772,10729.0
2023-11-28 11:55:00,200.71,200.78,200.69,200.75,4520.0,195.0258,195.0938,195.0064,195.0647,4520.0
2023-11-28 12:00:00,200.74,201.01,200.72,200.84,6673.0,195.0549,195.3173,195.0355,195.1521,6673.0
2023-11-28 12:05:00,200.86,200.87,200.54,200.8,7143.0,195.1715,195.1813,194.8606,195.1132,7143.0
2023-11-28 12:10:00,200.8,201.01,200.76,200.89,5919.0,195.1132,195.3173,195.0744,195.2007,5919.0
2023-11-28 12:15:00,200.89,200.89,200.27,200.29,13876.0,195.2007,195.2007,194.5983,194.6177,13876.0
2023-11-28 12:20:00,200.34,200.51,200.24,200.51,14512.0,194.6663,194.8315,194.5691,194.8315,14512.0
2023-11-28 12:25:00,200.48,200.52,200.33,200.52,8172.0,194.8023,194.8412,194.6566,194.8412,8172.0
2023-11-28 12:30:00,200.55,200.55,200.18,200.23,7065.0,194.8703,194.8703,194.5108,194.5594,7065.0
2023-11-28 12:35:00,200.24,200.45,200.18,200.39,8493.0,194.5691,194.7732,194.5108,194.7149,8493.0
2023-11-28 12:40:00,200.4,200.44,200.17,200.24,8693.0,194.7246,194.7634,194.5011,194.5691,8693.0
2023-11-28 12:45:00,200.23,200.24,199.89,199.89,12849.0,194.5594,194.5691,194.229,194.229,12849.0
2023-11-28 12:50:00,199.84,200.05,199.64,200.02,10408.0,194.1804,194.3845,193.9861,194.3553,10408.0
2023-11-28 12:55:00,200.09,200.09,199.94,199.98,3684.0,194.4234,194.4234,194.2776,194.3165,3684.0
2023-11-28 13:00:00,199.98,200.04,199.64,199.79,9130.0,194.3165,194.3748,193.9861,194.1319,9130.0
2023-11-28 13:05:00,199.83,199.99,199.77,199.83,3058.0,194.1707,194.3262,194.1124,194.1707,3058.0
2023-11-28 13:10:00,199.83,199.83,199.61,199.61,2865.0,194.1707,194.1707,193.9569,193.9569,2865.0
2023-11-28 13:15:00,199.57,199.79,199.47,199.79,5722.0,193.9181,194.1319,193.8209,194.1319,5722.0
2023-11-28 13:20:00,199.73,199.8,199.66,199.67,4729.0,194.0736,194.1416,194.0055,194.0152,4729.0
2023-11-28 13:25:00,199.76,199.86,199.72,199.77,10159.0,194.1027,194.1999,194.0638,194.1124,10159.0
2023-11-28 13:30:00,199.76,199.82,199.65,199.78,13791.0,194.1027,194.161,193.9958,194.1221,13791.0
2023-11-28 13:35:00,199.85,199.95,199.8,199.8,5080.0,194.1902,194.2873,194.1416,194.1416,5080.0
2023-11-28 13:40:00,199.84,199.87,199.73,199.81,6658.0,194.1804,194.2096,194.0736,194.1513,6658.0
2023-11-28 13:45:00,199.78,199.9,199.69,199.81,6561.0,194.1221,194.2387,194.0347,194.1513,6561.0
2023-11-28 13:50:00,199.77,199.92,199.77,199.81,6757.0,194.1124,194.2582,194.1124,194.1513,6757.0
2023-11-28 13:55:00,199.8,199.8,199.58,199.62,7748.0,194.1416,194.1416,193.9278,193.9667,7748.0
2023-11-28 14:00:00,199.62,199.67,199.53,199.53,6062.0,193.9667,194.0152,193.8792,193.8792,6062.0
2023-11-28 14:05:00,199.53,199.65,199.38,199.38,13875.0,193.8792,193.9958,193.7335,193.7335,13875.0
2023-11-28 14:10:00,199.4,199.73,199.4,199.49,28703.0,193.7529,194.0736,193.7529,193.8403,28703.0
2023-11-28 14:15:00,199.47,199.74,199.43,199.48,15308.0,193.8209,194.0833,193.782,193.8306,15308.0
2023-11-28 14:20:00,199.48,199.78,199.48,199.58,8221.0,193.8306,194.1221,193.8306,193.9278,8221.0
2023-11-28 14:25:00,199.59,199.74,199.56,199.72,6244.0,193.9375,194.0833,193.9084,194.0638,6244.0
2023-11-28 14:30:00,199.73,199.99,199.72,199.99,5280.0,194.0736,194.3262,194.0638,194.3262,5280.0
2023-11-28 14:35:00,199.97,200.4,199.97,200.28,14655.0,194.3068,194.7246,194.3068,194.608,14655.0
2023-11-28 14:40:00,200.3,200.33,200.18,200.21,6197.0,194.6274,194.6566,194.5108,194.54,6197.0
2023-11-28 14:45:00,200.23,200.5,200.22,200.45,10903.0,194.5594,194.8217,194.5497,194.7732,10903.0
2023-11-28 14:50:00,200.48,200.54,200.33,200.54,6543.0,194.8023,194.8606,194.6566,194.8606,6543.0
2023-11-28 14:55:00,200.58,200.61,200.3,200.35,6241.0,194.8995,194.9286,194.6274,194.676,6241.0
2023-11-28 15:00:00,200.36,200.49,200.3,200.37,8356.0,194.6857,194.812,194.6274,194.6954,8356.0
2023-11-28 15:05:00,200.36,200.42,200.25,200.25,4106.0,194.6857,194.744,194.5788,194.5788,4106.0
2023-11-28 15:10:00,200.28,200.31,200.03,200.08,8880.0,194.608,194.6371,194.3651,194.4136,8880.0
2023-11-28 15:15:00,200.06,200.12,199.98,199.98,12062.0,194.3942,194.4525,194.3165,194.3165,12062.0
2023-11-28 15:20:00,200.02,200.05,199.69,200.0,23381.0,194.3553,194.3845,194.0347,194.3359,23381.0
2023-11-28 15:25:00,199.95,200.06,199.93,200.03,9503.0,194.2873,194.3942,194.2679,194.3651,9503.0
2023-11-28 15:30:00,199.99,200.09,199.91,200.05,16033.0,194.3262,194.4234,194.2485,194.3845,16033.0
2023-11-28 15:35:00,200.02,200.08,199.96,200.08,16870.0,194.3553,194.4136,194.297,194.4136,16870.0
2023-11-28 15:40:00,200.06,200.34,200.0,200.28,16926.0,194.3942,194.6663,194.3359,194.608,16926.0
2023-11-28 15:45:00,200.27,200.53,200.22,200.47,22881.0,194.5983,194.8509,194.5497,194.7926,22881.0
2023-11-28 15:50:00,200.5,200.61,200.26,200.27,51556.0,194.8217,194.9286,194.5885,194.5983,51556.0
2023-11-28 15:55:00,200.28,200.48,200.04,200.05,235836.0,194.608,194.8023,194.3748,194.3845,235836.0
2023-11-29 09:30:00,201.07,201.67,201.07,201.15,38925.0,195.3756,195.9586,195.3756,195.4533,38925.0
2023-11-29 09:35:00,201.15,201.37,200.56,201.03,10443.0,195.4533,195.6671,194.88,195.3367,10443.0
2023-11-29 09:40:00,201.1,201.23,200.19,200.32,26011.0,195.4048,195.5311,194.5205,194.6468,26011.0
2023-11-29 09:45:00,200.38,200.7,200.29,200.6,31473.0,194.7051,195.0161,194.6177,194.9189,31473.0
2023-11-29 09:50:00,200.69,201.06,200.69,201.0,35171.0,195.0064,195.3659,195.0064,195.3076,35171.0
2023-11-29 09:55:00,201.02,201.46,200.96,201.27,13951.0,195.327,195.7546,195.2687,195.5699,13951.0
2023-11-29 10:00:00,201.38,201.6,201.16,201.54,11480.0,195.6768,195.8906,195.4631,195.8323,11480.0
2023-11-29 10:05:00,201.52,201.6,200.71,200.88,19613.0,195.8129,195.8906,195.0258,195.191,19613.0
2023-11-29 10:10:00,200.8,200.82,200.45,200.54,11701.0,195.1132,195.1327,194.7732,194.8606,11701.0
2023-11-29 10:15:00,200.54,200.68,200.36,200.45,9365.0,194.8606,194.9966,194.6857,194.7732,9365.0
2023-11-29 10:20:00,200.37,200.72,200.3,200.56,13173.0,194.6954,195.0355,194.6274,194.88,13173.0
2023-11-29 10:25:00,200.58,201.08,200.53,200.95,11328.0,194.8995,195.3853,194.8509,195.259,11328.0
2023-11-29 10:30:00,201.02,201.09,200.88,201.0,11880.0,195.327,195.395,195.191,195.3076,11880.0
2023-11-29 10:35:00,201.06,201.47,201.04,201.32,11179.0,195.3659,195.7643,195.3465,195.6185,11179.0
2023-11-29 10:40:00,201.33,201.38,201.19,201.22,14413.0,195.6282,195.6768,195.4922,195.5214,14413.0
2023-11-29 10:45:00,201.25,201.25,200.79,200.94,16768.0,195.5505,195.5505,195.1035,195.2493,16768.0
2023-11-29 10:50:00,201.0,201.25,201.0,201.16,4031.0,195.3076,195.5505,195.3076,195.4631,4031.0
2023-11-29 10:55:00,201.22,201.28,201.1,201.14,10721.0,195.5214,195.5797,195.4048,195.4436,10721.0
2023-11-29 11:00:00,201.12,201.12,200.73,200.79,7974.0,195.4242,195.4242,195.0452,195.1035,7974.0
2023-11-29 11:05:00,200.76,200.77,200.39,200.4,11762.0,195.0744,195.0841,194.7149,194.7246,11762.0
2023-11-29 11:10:00,200.43,200.48,200.23,200.3,6439.0,194.7537,194.8023,194.5594,194.6274,6439.0
2023-11-29 11:15:00,200.31,200.38,199.9,200.08,13565.0,194.6371,194.7051,194.2387,194.4136,13565.0
2023-11-29 11:20:00,200.0,200.34,199.96,200.28,7277.0,194.3359,194.6663,194.297,194.608,7277.0
2023-11-29 11:25:00,200.28,200.3,199.97,200.0,6518.0,194.608,194.6274,194.3068,194.3359,6518.0
2023-11-29 11:30:00,200.0,200.13,199.9,200.03,11445.0,194.3359,194.4622,194.2387,194.3651,11445.0
2023-11-29 11:35:00,200.14,200.51,200.14,200.45,4678.0,194.4719,194.8315,194.4719,194.7732,4678.0
2023-11-29 11:40:00,200.48,200.58,200.38,200.39,4973.0,194.8023,194.8995,194.7051,194.7149,4973.0
2023-11-29 11:45:00,200.4,200.54,200.39,200.53,6326.0,194.7246,194.8606,194.7149,194.8509,6326.0
2023-11-29 11:50:00,200.54,200.79,200.48,200.78,4105.0,194.8606,195.1035,194.8023,195.0938,4105.0
2023-11-29 11:55:00,200.73,200.95,200.73,200.95,7285.0,195.0452,195.259,195.0452,195.259,7285.0
2023-11-29 12:00:00,200.95,200.95,200.75,200.87,7648.0,195.259,195.259,195.0647,195.1813,7648.0
2023-11-29 12:05:00,200.9,201.05,200.9,201.03,9148.0,195.2104,195.3562,195.2104,195.3367,9148.0
2023-11-29 12:10:00,201.03,201.19,201.03,201.15,4016.0,195.3367,195.4922,195.3367,195.4533,4016.0
2023-11-29 12:15:00,201.18,201.3,201.15,201.22,4363.0,195.4825,195.5991,195.4533,195.5214,4363.0
2023-11-29 12:20:00,201.21,201.36,201.17,201.28,7569.0,195.5116,195.6574,195.4728,195.5797,7569.0
2023-11-29 12:25:00,201.27,201.29,201.08,201.27,5228.0,195.5699,195.5894,195.3853,195.5699,5228.0
2023-11-29 12:30:00,201.24,201.45,201.24,201.4,6773.0,195.5408,195.7448,195.5408,195.6963,6773.0
2023-11-29 12:35:00,201.41,201.44,201.35,201.37,6041.0,195.706,195.7351,195.6477,195.6671,6041.0
2023-11-29 12:40:00,201.37,201.38,201.21,201.24,5137.0,195.6671,195.6768,195.5116,195.5408,5137.0
2023-11-29 12:45:00,201.23,201.34,201.19,201.24,5480.0,195.5311,195.638,195.4922,195.5408,5480.0
2023-11-29 12:50:00,201.21,201.28,201.14,201.14,10039.0,195.5116,195.5797,195.4436,195.4436,10039.0
2023-11-29 12:55:00,201.13,201.18,201.03,201.14,4308.0,195.4339,195.4825,195.3367,195.4436,4308.0
2023-11-29 13:00:00,201.12,201.13,200.95,200.95,9972.0,195.4242,195.4339,195.259,195.259,9972.0
2023-11-29 13:05:00,201.0,201.01,200.85,200.96,10863.0,195.3076,195.3173,195.1618,195.2687,10863.0
2023-11-29 13:10:00,200.93,200.95,200.79,200.83,4519.0,195.2396,195.259,195.1035,195.1424,4519.0
2023-11-29 13:15:00,200.84,200.97,200.79,200.88,5004.0,195.1521,195.2784,195.1035,195.191,5004.0
2023-11-29 13:20:00,200.91,200.99,200.86,200.93,4570.0,195.2201,195.2979,195.1715,195.2396,4570.0
2023-11-29 13:25:00,200.87,201.25,200.87,201.25,9822.0,195.1813,195.5505,195.1813,195.5505,9822.0
2023-11-29 13:30:00,201.23,201.23,200.86,200.88,11628.0,195.5311,195.5311,195.1715,195.191,11628.0
2023-11-29 13:35:00,200.91,201.17,200.9,201.16,7847.0,195.2201,195.4728,195.2104,195.4631,7847.0
2023-11-29 13:40:00,201.14,201.18,201.02,201.15,13626.0,195.4436,195.4825,195.327,195.4533,13626.0
2023-11-29 13:45:00,201.16,201.29,201.15,201.16,5291.0,195.4631,195.5894,195.4533,195.4631,5291.0
2023-11-29 13:50:00,201.16,201.21,201.05,201.12,7274.0,195.4631,195.5116,195.3562,195.4242,7274.0
2023-11-29 13:55:00,201.09,201.09,200.93,200.93,7821.0,195.395,195.395,195.2396,195.2396,7821.0
2023-11-29 14:00:00,200.95,201.0,200.91,200.94,6211.0,195.259,195.3076,195.2201,195.2493,6211.0
2023-11-29 14:05:00,200.94,201.19,200.94,201.07,5660.0,195.2493,195.4922,195.2493,195.3756,5660.0
2023-11-29 14:10:00,201.09,201.2,200.98,201.07,8953.0,195.395,195.5019,195.2881,195.3756,8953.0
2023-11-29 14:15:00,201.04,201.13,201.0,201.0,11859.0,195.3465,195.4339,195.3076,195.3076,11859.0
2023-11-29 14:20:00,201.05,201.13,200.98,201.02,8431.0,195.3562,195.4339,195.2881,195.327,8431.0
2023-11-29 14:25:00,201.01,201.04,200.8,200.8,8970.0,195.3173,195.3465,195.1132,195.1132,8970.0
2023-11-29 14:30:00,200.77,200.77,200.64,200.64,5771.0,195.0841,195.0841,194.9578,194.9578,5771.0
2023-11-29 14:35:00,200.67,200.69,200.31,200.34,6714.0,194.9869,195.0064,194.6371,194.6663,6714.0
2023-11-29 14:40:00,200.33,200.33,200.17,200.19,7192.0,194.6566,194.6566,194.5011,194.5205,7192.0
2023-11-29 14:45:00,200.21,200.5,200.19,200.4,9384.0,194.54,194.8217,194.5205,194.7246,9384.0
2023-11-29 14:50:00,200.39,200.39,200.12,200.13,6730.0,194.7149,194.7149,194.4525,194.4622,6730.0
2023-11-29 14:55:00,200.14,200.27,200.05,200.22,8929.0,194.4719,194.5983,194.3845,194.5497,8929.0
2023-11-29 15:00:00,200.23,200.38,200.2,200.23,12537.0,194.5594,194.7051,194.5302,194.5594,12537.0
2023-11-29 15:05:00,200.22,200.25,200.02,200.02,17097.0,194.5497,194.5788,194.3553,194.3553,17097.0
2023-11-29 15:10:00,200.03,200.06,199.87,199.89,17932.0,194.3651,194.3942,194.2096,194.229,17932.0
2023-11-29 15:15:00,199.9,200.0,199.68,199.85,16535.0,194.2387,194.3359,194.025,194.1902,16535.0
2023-11-29 15:20:00,199.81,199.97,199.78,199.87,9589.0,194.1513,194.3068,194.1221,194.2096,9589.0
2023-11-29 15:25:00,199.87,199.98,199.79,199.88,16796.0,194.2096,194.3165,194.1319,194.2193,16796.0
2023-11-29 15:30:00,199.88,199.93,199.82,199.9,18092.0,194.2193,194.2679,194.161,194.2387,18092.0
2023-11-29 15:35:00,199.91,199.91,199.66,199.74,16958.0,194.2485,194.2485,194.0055,194.0833,16958.0
2023-11-29 15:40:00,199.75,200.02,199.66,199.99,19744.0,194.093,194.3553,194.0055,194.3262,19744.0
2023-11-29 15:45:00,200.0,200.18,199.91,200.16,28069.0,194.3359,194.5108,194.2485,194.4914,28069.0
2023-11-29 15:50:00,200.15,200.16,199.89,200.08,46995.0,194.4817,194.4914,194.229,194.4136,46995.0
2023-11-29 15:55:00,200.1,200.2,199.86,199.92,113767.0,194.4331,194.5302,194.1999,194.2582,113767.0
2023-11-30 09:30:00,200.18,200.22,198.5,198.63,46152.0,194.5108,194.5497,192.8784,193.0047,46152.0
2023-11-30 09:35:00,198.33,198.51,197.06,197.07,84793.0,192.7132,192.8881,191.4792,191.4889,84793.0
2023-11-30 09:40:00,197.0,197.35,196.7,196.89,21115.0,191.4209,191.761,191.1294,191.314,21115.0
2023-11-30 09:45:00,196.83,196.86,196.32,196.74,39379.0,191.2557,191.2848,190.7601,191.1682,39379.0
2023-11-30 09:50:00,196.84,197.45,196.76,197.38,34934.0,191.2654,191.8581,191.1877,191.7901,34934.0
2023-11-30 09:55:00,197.46,197.9,197.46,197.9,14678.0,191.8678,192.2954,191.8678,192.2954,14678.0
2023-11-30 10:00:00,197.9,197.9,197.45,197.45,37363.0,192.2954,192.2954,191.8581,191.8581,37363.0
2023-11-30 10:05:00,197.51,197.76,197.49,197.58,45051.0,191.9164,192.1593,191.897,191.9844,45051.0
2023-11-30 10:10:00,197.56,197.56,197.42,197.48,18634.0,191.965,191.965,191.829,191.8873,18634.0
2023-11-30 10:15:00,197.43,197.54,197.32,197.51,16767.0,191.8387,191.9456,191.7318,191.9164,16767.0
2023-11-30 10:20:00,197.53,198.25,197.46,197.66,30237.0,191.9359,192.6355,191.8678,192.0622,30237.0
2023-11-30 10:25:00,197.71,197.81,197.58,197.77,13422.0,192.1108,192.2079,191.9844,192.1691,13422.0
2023-11-30 10:30:00,197.78,198.09,197.71,198.07,20106.0,192.1788,192.48,192.1108,192.4606,20106.0
2023-11-30 10:35:00,198.0,198.03,197.75,197.83,12402.0,192.3925,192.4217,192.1496,192.2274,12402.0
2023-11-30 10:40:00,197.86,198.01,197.81,198.0,15180.0,192.2565,192.4023,192.2079,192.3925,15180.0
2023-11-30 10:45:00,197.99,197.99,197.65,197.89,25744.0,192.3828,192.3828,192.0525,192.2857,25744.0
2023-11-30 10:50:00,197.85,198.0,197.81,197.92,33177.0,192.2468,192.3925,192.2079,192.3148,33177.0
2023-11-30 10:55:00,197.89,198.39,197.89,198.39,23332.0,192.2857,192.7715,192.2857,192.7715,23332.0
2023-11-30 11:00:00,198.4,198.68,198.25,198.26,51931.0,192.7812,193.0533,192.6355,192.6452,51931.0
2023-11-30 11:05:00,198.22,198.38,198.14,198.14,25810.0,192.6063,192.7618,192.5286,192.5286,25810.0
2023-11-30 11:10:00,198.15,198.31,198.0,198.19,23450.0,192.5383,192.6938,192.3925,192.5772,23450.0
2023-11-30 11:15:00,198.13,198.15,197.85,197.95,14577.0,192.5189,192.5383,192.2468,192.344,14577.0
2023-11-30 11:20:00,197.91,198.01,197.81,197.88,19823.0,192.3051,192.4023,192.2079,192.2759,19823.0
2023-11-30 11:25:00,197.9,198.08,197.79,197.91,12757.0,192.2954,192.4703,192.1885,192.3051,12757.0
2023-11-30 11:30:00,197.92,198.04,197.69,197.78,28946.0,192.3148,192.4314,192.0913,192.1788,28946.0
2023-11-30 11:35:00,197.74,197.82,197.62,197.71,12811.0,192.1399,192.2176,192.0233,192.1108,12811.0
2023-11-30 11:40:00,197.72,197.76,197.54,197.63,25641.0,192.1205,192.1593,191.9456,192.033,25641.0
2023-11-30 11:45:00,197.57,197.69,197.54,197.59,23060.0,191.9747,192.0913,191.9456,191.9942,23060.0
2023-11-30 11:50:00,197.61,197.77,197.57,197.72,21527.0,192.0136,192.1691,191.9747,192.1205,21527.0
2023-11-30 11:55:00,197.71,197.79,197.52,197.62,11349.0,192.1108,192.1885,191.9261,192.0233,11349.0
2023-11-30 12:00:00,197.67,197.79,197.52,197.74,13469.0,192.0719,192.1885,191.9261,192.1399,13469.0
2023-11-30 12:05:00,197.75,197.86,197.7,197.82,14552.0,192.1496,192.2565,192.101,192.2176,14552.0
2023-11-30 12:10:00,197.84,197.87,197.56,197.61,9718.0,192.2371,192.2662,191.965,192.0136,9718.0
2023-11-30 12:15:00,197.58,197.62,197.13,197.13,11371.0,191.9844,192.0233,191.5472,191.5472,11371.0
2023-11-30 12:20:00,197.2,197.29,197.14,197.22,8579.0,191.6152,191.7027,191.5569,191.6346,8579.0
2023-11-30 12:25:00,197.2,197.28,197.15,197.28,9954.0,191.6152,191.6929,191.5666,191.6929,9954.0
2023-11-30 12:30:00,197.33,197.42,197.23,197.3,5564.0,191.7415,191.829,191.6444,191.7124,5564.0
2023-11-30 12:35:00,197.31,197.43,197.26,197.34,3839.0,191.7221,191.8387,191.6735,191.7512,3839.0
2023-11-30 12:40:00,197.37,197.7,197.28,197.67,6111.0,191.7804,192.101,191.6929,192.0719,6111.0
2023-11-30 12:45:00,197.67,197.74,197.59,197.64,6028.0,192.0719,192.1399,191.9942,192.0427,6028.0
2023-11-30 12:50:00,197.62,197.65,197.48,197.54,9962.0,192.0233,192.0525,191.8873,191.9456,9962.0
2023-11-30 12:55:00,197.54,197.62,197.46,197.62,4840.0,191.9456,192.0233,191.8678,192.0233,4840.0
2023-11-30 13:00:00,197.54,197.56,197.44,197.51,4373.0,191.9456,191.965,191.8484,191.9164,4373.0
2023-11-30 13:05:00,197.49,197.52,197.12,197.21,7276.0,191.897,191.9261,191.5375,191.6249,7276.0
2023-11-30 13:10:00,197.25,197.47,197.22,197.38,5121.0,191.6638,191.8776,191.6346,191.7901,5121.0
2023-11-30 13:15:00,197.4,197.49,197.3,197.37,12044.0,191.8095,191.897,191.7124,191.7804,12044.0
2023-11-30 13:20:00,197.42,197.62,197.34,197.46,40528.0,191.829,192.0233,191.7512,191.8678,40528.0
2023-11-30 13:25:00,197.33,197.5,197.33,197.4,6152.0,191.7415,191.9067,191.7415,191.8095,6152.0
2023-11-30 13:30:00,197.45,197.59,197.27,197.58,14487.0,191.8581,191.9942,191.6832,191.9844,14487.0
2023-11-30 13:35:00,197.57,197.73,197.57,197.64,11987.0,191.9747,192.1302,191.9747,192.0427,11987.0
2023-11-30 13:40:00,197.67,197.69,197.51,197.51,4799.0,192.0719,192.0913,191.9164,191.9164,4799.0
2023-11-30 13:45:00,197.51,197.51,197.32,197.4,8325.0,191.9164,191.9164,191.7318,191.8095,8325.0
2023-11-30 13:50:00,197.41,197.42,197.26,197.32,6637.0,191.8193,191.829,191.6735,191.7318,6637.0
2023-11-30 13:55:00,197.29,197.36,197.23,197.27,6670.0,191.7027,191.7707,191.6444,191.6832,6670.0
2023-11-30 14:00:00,197.32,197.41,197.28,197.34,9184.0,191.7318,191.8193,191.6929,191.7512,9184.0
2023-11-30 14:05:00,197.37,197.37,197.17,197.25,15164.0,191.7804,191.7804,191.5861,191.6638,15164.0
2023-11-30 14:10:00,197.27,197.4,197.19,197.36,21331.0,191.6832,191.8095,191.6055,191.7707,21331.0
2023-11-30 14:15:00,197.37,197.53,197.32,197.43,9220.0,191.7804,191.9359,191.7318,191.8387,9220.0
2023-11-30 14:20:00,197.42,197.46,197.24,197.28,7613.0,191.829,191.8678,191.6541,191.6929,7613.0
2023-11-30 14:25:00,197.35,197.45,197.33,197.4,9222.0,191.761,191.8581,191.7415,191.8095,9222.0
2023-11-30 14:30:00,197.42,197.63,197.33,197.59,12362.0,191.829,192.033,191.7415,191.9942,12362.0
2023-11-30 14:35:00,197.59,197.69,197.57,197.65,10953.0,191.9942,192.0913,191.9747,192.0525,10953.0
2023-11-30 14:40:00,197.66,197.8,197.66,197.78,8741.0,192.0622,192.1982,192.0622,192.1788,8741.0
2023-11-30 14:45:00,197.75,197.78,197.68,197.77,7341.0,192.1496,192.1788,192.0816,192.1691,7341.0
2023-11-30 14:50:00,197.79,197.85,197.69,197.75,12411.0,192.1885,192.2468,192.0913,192.1496,12411.0
2023-11-30 14:55:00,197.8,197.91,197.74,197.91,10106.0,192.1982,192.3051,192.1399,192.3051,10106.0
2023-11-30 15:00:00,197.86,197.94,197.81,197.85,7433.0,192.2565,192.3342,192.2079,192.2468,7433.0
2023-11-30 15:05:00,197.81,197.82,197.61,197.69,10846.0,192.2079,192.2176,192.0136,192.0913,10846.0
2023-11-30 15:10:00,197.7,197.7,197.52,197.57,11722.0,192.101,192.101,191.9261,191.9747,11722.0
2023-11-30 15:15:00,197.55,197.55,197.38,197.46,15533.0,191.9553,191.9553,191.7901,191.8678,15533.0
2023-11-30 15:20:00,197.49,197.51,197.27,197.31,11511.0,191.897,191.9164,191.6832,191.7221,11511.0
2023-11-30 15:25:00,197.32,197.38,197.16,197.33,18451.0,191.7318,191.7901,191.5763,191.7415,18451.0
2023-11-30 15:30:00,197.31,197.51,197.28,197.45,21704.0,191.7221,191.9164,191.6929,191.8581,21704.0
2023-11-30 15:35:00,197.45,197.71,197.44,197.71,28128.0,191.8581,192.1108,191.8484,192.1108,28128.0
2023-11-30 15:40:00,197.7,198.19,197.67,198.19,27877.0,192.101,192.5772,192.0719,192.5772,27877.0
2023-11-30 15:45:00,198.17,198.2,197.93,197.93,35863.0,192.5577,192.5869,192.3245,192.3245,35863.0
2023-11-30 15:50:00,197.92,198.53,197.75,198.48,78181.0,192.3148,192.9075,192.1496,192.859,78181.0
2023-11-30 15:55:00,198.51,198.95,198.5,198.79,191371.0,192.8881,193.3156,192.8784,193.1602,191371.0
2023-12-01 09:30:00,199.2,199.5,198.52,199.36,128767.0,193.5586,193.8501,192.8978,193.714,128767.0
2023-12-01 09:35:00,199.57,200.44,199.55,200.1,15799.0,193.9181,194.7634,193.8986,194.4331,15799.0
2023-12-01 09:40:00,200.13,200.27,199.48,199.85,13250.0,194.4622,194.5983,193.8306,194.1902,13250.0
2023-12-01 09:45:00,199.94,199.95,199.2,199.71,15976.0,194.2776,194.2873,193.5586,194.0541,15976.0
2023-12-01 09:50:00,199.72,200.08,199.72,200.02,16807.0,194.0638,194.4136,194.0638,194.3553,16807.0
2023-12-01 09:55:00,200.03,200.31,200.01,200.15,13021.0,194.3651,194.6371,194.3456,194.4817,13021.0
2023-12-01 10:00:00,200.28,200.7,200.18,200.54,16806.0,194.608,195.0161,194.5108,194.8606,16806.0
2023-12-01 10:05:00,200.59,201.32,200.39,201.18,28766.0,194.9092,195.6185,194.7149,195.4825,28766.0
2023-12-01 10:10:00,201.13,201.25,200.43,200.48,16235.0,195.4339,195.5505,194.7537,194.8023,16235.0
2023-12-01 10:15:00,200.48,200.85,200.4,200.85,14423.0,194.8023,195.1618,194.7246,195.1618,14423.0
2023-12-01 10:20:00,200.84,201.06,200.7,201.06,14094.0,195.1521,195.3659,195.0161,195.3659,14094.0
2023-12-01 10:25:00,201.02,201.05,200.68,200.79,16943.0,195.327,195.3562,194.9966,195.1035,16943.0
2023-12-01 10:30:00,200.8,201.04,200.53,201.0,26725.0,195.1132,195.3465,194.8509,195.3076,26725.0
2023-12-01 10:35:00,200.96,201.35,200.96,201.18,18930.0,195.2687,195.6477,195.2687,195.4825,18930.0
2023-12-01 10:40:00,201.24,201.4,201.21,201.35,11699.0,195.5408,195.6963,195.5116,195.6477,11699.0
2023-12-01 10:45:00,201.41,201.63,201.36,201.48,16046.0,195.706,195.9197,195.6574,195.774,16046.0
2023-12-01 10:50:00,201.48,201.58,201.25,201.4,13043.0,195.774,195.8712,195.5505,195.6963,13043.0
2023-12-01 10:55:00,201.39,201.5,201.11,201.19,24729.0,195.6865,195.7934,195.4145,195.4922,24729.0
2023-12-01 11:00:00,201.17,201.17,200.75,200.85,23047.0,195.4728,195.4728,195.0647,195.1618,23047.0
2023-12-01 11:05:00,200.84,201.05,200.58,201.05,14423.0,195.1521,195.3562,194.8995,195.3562,14423.0
2023-12-01 11:10:00,201.06,201.7,200.99,201.64,17510.0,195.3659,195.9878,195.2979,195.9295,17510.0
2023-12-01 11:15:00,201.66,201.81,201.33,201.72,22084.0,195.9489,196.0946,195.6282,196.0072,22084.0
2023-12-01 11:20:00,201.76,201.85,201.56,201.69,17063.0,196.0461,196.1335,195.8517,195.978,17063.0
2023-12-01 11:25:00,201.77,201.95,201.7,201.93,12440.0,196.0558,196.2307,195.9878,196.2112,12440.0
2023-12-01 11:30:00,201.95,202.29,201.68,202.25,20025.0,196.2307,196.5611,195.9683,196.5222,20025.0
2023-12-01 11:35:00,202.21,202.32,202.0,202.23,13406.0,196.4833,196.5902,196.2793,196.5027,13406.0
2023-12-01 11:40:00,202.21,202.89,202.19,202.83,19700.0,196.4833,197.1441,196.4639,197.0858,19700.0
2023-12-01 11:45:00,202.83,202.85,202.56,202.64,12746.0,197.0858,197.1052,196.8234,196.9011,12746.0
2023-12-01 11:50:00,202.64,202.98,202.54,202.76,20851.0,196.9011,197.2315,196.804,197.0177,20851.0
2023-12-01 11:55:00,202.77,202.93,202.7,202.84,14253.0,197.0275,197.1829,196.9594,197.0955,14253.0
2023-12-01 12:00:00,202.87,202.88,202.64,202.8,10132.0,197.1246,197.1343,196.9011,197.0566,10132.0
2023-12-01 12:05:00,202.73,203.07,202.69,202.88,16843.0,196.9886,197.319,196.9497,197.1343,16843.0
2023-12-01 12:10:00,202.9,203.14,202.8,202.8,12501.0,197.1538,197.387,197.0566,197.0566,12501.0
2023-12-01 12:15:00,202.83,203.0,202.75,202.88,8340.0,197.0858,197.2509,197.008,197.1343,8340.0
2023-12-01 12:20:00,202.84,203.13,202.7,202.93,14975.0,197.0955,197.3773,196.9594,197.1829,14975.0
2023-12-01 12:25:00,202.95,203.25,202.92,203.19,27822.0,197.2024,197.4939,197.1732,197.4356,27822.0
2023-12-01 12:30:00,203.15,203.29,203.01,203.11,14584.0,197.3967,197.5327,197.2607,197.3578,14584.0
2023-12-01 12:35:00,203.16,203.4,203.09,203.34,9806.0,197.4064,197.6396,197.3384,197.5813,9806.0
2023-12-01 12:40:00,203.33,203.45,203.23,203.41,8728.0,197.5716,197.6882,197.4744,197.6493,8728.0
2023-12-01 12:45:00,203.38,203.51,203.33,203.5,12581.0,197.6202,197.7465,197.5716,197.7368,12581.0
2023-12-01 12:50:00,203.52,203.52,203.19,203.27,13128.0,197.7562,197.7562,197.4356,197.5133,13128.0
2023-12-01 12:55:00,203.28,203.54,203.22,203.45,13955.0,197.523,197.7756,197.4647,197.6882,13955.0
2023-12-01 13:00:00,203.45,203.66,203.42,203.66,9254.0,197.6882,197.8923,197.659,197.8923,9254.0
2023-12-01 13:05:00,203.58,203.75,203.46,203.69,16413.0,197.8145,197.9797,197.6979,197.9214,16413.0
2023-12-01 13:10:00,203.69,203.86,203.64,203.8,7873.0,197.9214,198.0866,197.8728,198.0283,7873.0
2023-12-01 13:15:00,203.8,203.89,203.61,203.8,15461.0,198.0283,198.1157,197.8437,198.0283,15461.0
2023-12-01 13:20:00,203.85,203.96,203.76,203.92,10687.0,198.0769,198.1838,197.9894,198.1449,10687.0
2023-12-01 13:25:00,203.92,203.98,203.73,203.83,12038.0,198.1449,198.2032,197.9603,198.0574,12038.0
2023-12-01 13:30:00,203.87,203.93,203.7,203.82,11135.0,198.0963,198.1546,197.9311,198.0477,11135.0
2023-12-01 13:35:00,203.77,203.81,203.42,203.52,10456.0,197.9991,198.038,197.659,197.7562,10456.0
2023-12-01 13:40:00,203.44,203.51,203.28,203.45,8355.0,197.6785,197.7465,197.523,197.6882,8355.0
2023-12-01 13:45:00,203.45,203.49,203.21,203.27,10636.0,197.6882,197.7271,197.455,197.5133,10636.0
2023-12-01 13:50:00,203.27,203.64,203.27,203.51,8164.0,197.5133,197.8728,197.5133,197.7465,8164.0
2023-12-01 13:55:00,203.51,203.61,203.47,203.48,7750.0,197.7465,197.8437,197.7076,197.7173,7750.0
2023-12-01 14:00:00,203.51,203.68,203.47,203.58,21357.0,197.7465,197.9117,197.7076,197.8145,21357.0
2023-12-01 14:05:00,203.6,203.69,203.3,203.59,20968.0,197.834,197.9214,197.5424,197.8242,20968.0
2023-12-01 14:10:00,203.58,203.93,203.49,203.87,7072.0,197.8145,198.1546,197.7271,198.0963,7072.0
2023-12-01 14:15:00,203.81,203.96,203.75,203.75,9068.0,198.038,198.1838,197.9797,197.9797,9068.0
2023-12-01 14:20:00,203.72,203.96,203.72,203.93,11326.0,197.9506,198.1838,197.9506,198.1546,11326.0
2023-12-01 14:25:00,203.92,203.95,203.76,203.94,12506.0,198.1449,198.174,197.9894,198.1643,12506.0
2023-12-01 14:30:00,203.96,203.97,203.71,203.75,10377.0,198.1838,198.1935,197.9408,197.9797,10377.0
2023-12-01 14:35:00,203.72,203.75,203.55,203.59,11029.0,197.9506,197.9797,197.7854,197.8242,11029.0
2023-12-01 14:40:00,203.6,203.61,203.3,203.32,7548.0,197.834,197.8437,197.5424,197.5619,7548.0
2023-12-01 14:45:00,203.31,203.32,203.19,203.25,11071.0,197.5522,197.5619,197.4356,197.4939,11071.0
2023-12-01 14:50:00,203.26,203.41,203.19,203.37,11008.0,197.5036,197.6493,197.4356,197.6105,11008.0
2023-12-01 14:55:00,203.35,203.43,203.3,203.41,13902.0,197.591,197.6688,197.5424,197.6493,13902.0
2023-12-01 15:00:00,203.41,203.57,203.38,203.55,22136.0,197.6493,197.8048,197.6202,197.7854,22136.0
2023-12-01 15:05:00,203.56,203.56,203.3,203.48,23922.0,197.7951,197.7951,197.5424,197.7173,23922.0
2023-12-01 15:10:00,203.46,203.62,203.43,203.45,16195.0,197.6979,197.8534,197.6688,197.6882,16195.0
2023-12-01 15:15:00,203.43,203.64,203.38,203.62,16020.0,197.6688,197.8728,197.6202,197.8534,16020.0
2023-12-01 15:20:00,203.63,203.77,203.58,203.72,17122.0,197.8631,197.9991,197.8145,197.9506,17122.0
2023-12-01 15:25:00,203.74,204.05,203.72,203.96,27773.0,197.97,198.2712,197.9506,198.1838,27773.0
2023-12-01 15:30:00,203.96,203.96,203.81,203.92,23871.0,198.1838,198.1838,198.038,198.1449,23871.0
2023-12-01 15:35:00,203.9,203.94,203.79,203.86,22296.0,198.1255,198.1643,198.0186,198.0866,22296.0
2023-12-01 15:40:00,203.84,204.07,203.77,203.98,29034.0,198.0672,198.2906,197.9991,198.2032,29034.0
2023-12-01 15:45:00,203.99,204.33,203.92,204.31,41746.0,198.2129,198.5433,198.1449,198.5238,41746.0
2023-12-01 15:50:00,204.29,204.36,203.89,203.96,87124.0,198.5044,198.5724,198.1157,198.1838,87124.0
2023-12-01 15:55:00,203.99,204.19,203.86,203.93,171611.0,198.2129,198.4072,198.0866,198.1546,171611.0
2023-12-04 09:30:00,203.75,205.39,203.72,205.03,65080.0,197.9797,199.5733,197.9506,199.2235,65080.0
2023-12-04 09:35:00,205.03,206.35,205.01,206.09,40037.0,199.2235,200.5061,199.204,200.2534,40037.0
2023-12-04 09:40:00,206.09,206.61,205.55,206.5,14970.0,200.2534,200.7587,199.7287,200.6518,14970.0
2023-12-04 09:45:00,206.57,207.15,206.57,207.1,30025.0,200.7198,201.2834,200.7198,201.2348,30025.0
2023-12-04 09:50:00,207.03,207.65,206.92,207.4,45598.0,201.1668,201.7693,201.0599,201.5263,45598.0
2023-12-04 09:55:00,207.47,207.68,206.99,207.26,47435.0,201.5944,201.7984,201.1279,201.3903,47435.0
2023-12-04 10:00:00,207.33,207.94,207.32,207.75,55636.0,201.4583,202.051,201.4486,201.8664,55636.0
2023-12-04 10:05:00,207.72,208.25,207.59,208.22,33187.0,201.8373,202.3523,201.711,202.3231,33187.0
2023-12-04 10:10:00,208.18,208.62,208.16,208.53,30664.0,202.2842,202.7118,202.2648,202.6243,30664.0
2023-12-04 10:15:00,208.58,208.68,208.12,208.12,26195.0,202.6729,202.7701,202.2259,202.2259,26195.0
2023-12-04 10:20:00,208.17,208.21,207.85,207.86,23124.0,202.2745,202.3134,201.9636,201.9733,23124.0
2023-12-04 10:25:00,207.89,208.12,207.79,208.05,26227.0,202.0025,202.2259,201.9053,202.1579,26227.0
2023-12-04 10:30:00,208.08,208.2,207.94,207.98,41440.0,202.1871,202.3037,202.051,202.0899,41440.0
2023-12-04 10:35:00,207.96,208.09,207.62,208.09,23391.0,202.0705,202.1968,201.7401,202.1968,23391.0
2023-12-04 10:40:00,208.2,208.24,208.09,208.23,32556.0,202.3037,202.3425,202.1968,202.3328,32556.0
2023-12-04 10:45:00,208.26,208.34,207.9,207.97,22742.0,202.362,202.4397,202.0122,202.0802,22742.0
2023-12-04 10:50:00,207.96,207.96,207.26,207.41,20995.0,202.0705,202.0705,201.3903,201.536,20995.0
2023-12-04 10:55:00,207.4,207.65,207.34,207.42,14926.0,201.5263,201.7693,201.468,201.5458,14926.0
2023-12-04 11:00:00,207.36,207.48,207.18,207.45,20091.0,201.4875,201.6041,201.3126,201.5749,20091.0
2023-12-04 11:05:00,207.45,207.76,207.39,207.74,47140.0,201.5749,201.8761,201.5166,201.8567,47140.0
2023-12-04 11:10:00,207.76,207.97,207.73,207.85,31346.0,201.8761,202.0802,201.847,201.9636,31346.0
2023-12-04 11:15:00,207.89,208.1,207.83,208.03,18694.0,202.0025,202.2065,201.9442,202.1385,18694.0
2023-12-04 11:20:00,208.04,208.25,207.93,208.08,26089.0,202.1482,202.3523,202.0413,202.1871,26089.0
2023-12-04 11:25:00,208.08,208.08,207.68,207.79,29235.0,202.1871,202.1871,201.7984,201.9053,29235.0
2023-12-04 11:30:00,207.78,207.87,207.63,207.87,9399.0,201.8956,201.983,201.7498,201.983,9399.0
2023-12-04 11:35:00,207.87,208.36,207.85,208.36,13794.0,201.983,202.4591,201.9636,202.4591,13794.0
2023-12-04 11:40:00,208.38,208.47,208.27,208.41,19936.0,202.4786,202.566,202.3717,202.5077,19936.0
2023-12-04 11:45:00,208.41,208.59,208.4,208.51,17847.0,202.5077,202.6826,202.498,202.6049,17847.0
2023-12-04 11:50:00,208.51,208.72,208.5,208.63,11990.0,202.6049,202.8089,202.5952,202.7215,11990.0
2023-12-04 11:55:00,208.66,208.77,208.59,208.61,17548.0,202.7506,202.8575,202.6826,202.7021,17548.0
2023-12-04 12:00:00,208.63,208.63,208.14,208.15,22732.0,202.7215,202.7215,202.2454,202.2551,22732.0
2023-12-04 12:05:00,208.14,208.52,208.14,208.47,16957.0,202.2454,202.6146,202.2454,202.566,16957.0
2023-12-04 12:10:00,208.51,208.55,208.42,208.49,17775.0,202.6049,202.6438,202.5174,202.5855,17775.0
2023-12-04 12:15:00,208.5,208.5,208.07,208.14,8827.0,202.5952,202.5952,202.1774,202.2454,8827.0
2023-12-04 12:20:00,208.09,208.49,208.09,208.41,19677.0,202.1968,202.5855,202.1968,202.5077,19677.0
2023-12-04 12:25:00,208.42,208.6,208.38,208.52,14037.0,202.5174,202.6923,202.4786,202.6146,14037.0
2023-12-04 12:30:00,208.57,208.65,208.49,208.6,8977.0,202.6632,202.7409,202.5855,202.6923,8977.0
2023-12-04 12:35:00,208.65,208.66,208.52,208.66,10055.0,202.7409,202.7506,202.6146,202.7506,10055.0
2023-12-04 12:40:00,208.64,208.69,208.44,208.48,10723.0,202.7312,202.7798,202.5369,202.5757,10723.0
2023-12-04 12:45:00,208.5,208.51,208.34,208.35,12121.0,202.5952,202.6049,202.4397,202.4494,12121.0
2023-12-04 12:50:00,208.4,208.49,208.31,208.38,9947.0,202.498,202.5855,202.4106,202.4786,9947.0
2023-12-04 12:55:00,208.4,208.47,208.32,208.39,9395.0,202.498,202.566,202.4203,202.4883,9395.0
2023-12-04 13:00:00,208.41,208.41,208.1,208.1,11595.0,202.5077,202.5077,202.2065,202.2065,11595.0
2023-12-04 13:05:00,208.08,208.39,208.08,208.39,9381.0,202.1871,202.4883,202.1871,202.4883,9381.0
2023-12-04 13:10:00,208.41,208.43,208.26,208.34,14169.0,202.5077,202.5272,202.362,202.4397,14169.0
2023-12-04 13:15:00,208.33,208.37,208.24,208.34,8863.0,202.43,202.4689,202.3425,202.4397,8863.0
2023-12-04 13:20:00,208.34,208.36,208.11,208.15,11954.0,202.4397,202.4591,202.2162,202.2551,11954.0
2023-12-04 13:25:00,208.14,208.22,208.06,208.15,14105.0,202.2454,202.3231,202.1676,202.2551,14105.0
2023-12-04 13:30:00,208.12,208.24,208.01,208.2,11969.0,202.2259,202.3425,202.1191,202.3037,11969.0
2023-12-04 13:35:00,208.2,208.34,208.18,208.3,11507.0,202.3037,202.4397,202.2842,202.4008,11507.0
2023-12-04 13:40:00,208.32,208.41,208.16,208.4,13170.0,202.4203,202.5077,202.2648,202.498,13170.0
2023-12-04 13:45:00,208.39,208.51,208.14,208.14,29919.0,202.4883,202.6049,202.2454,202.2454,29919.0
2023-12-04 13:50:00,208.12,208.13,207.93,208.02,7578.0,202.2259,202.2357,202.0413,202.1288,7578.0
2023-12-04 13:55:00,207.99,208.1,207.92,208.0,12510.0,202.0996,202.2065,202.0316,202.1093,12510.0
2023-12-04 14:00:00,208.05,208.24,207.86,207.87,40132.0,202.1579,202.3425,201.9733,201.983,40132.0
2023-12-04 14:05:00,207.84,207.97,207.75,207.93,12803.0,201.9539,202.0802,201.8664,202.0413,12803.0
2023-12-04 14:10:00,207.91,208.06,207.9,207.92,15398.0,202.0219,202.1676,202.0122,202.0316,15398.0
2023-12-04 14:15:00,207.92,207.99,207.78,207.94,10446.0,202.0316,202.0996,201.8956,202.051,10446.0
2023-12-04 14:20:00,207.92,207.93,207.5,207.59,9169.0,202.0316,202.0413,201.6235,201.711,9169.0
2023-12-04 14:25:00,207.55,207.6,207.32,207.39,12173.0,201.6721,201.7207,201.4486,201.5166,12173.0
2023-12-04 14:30:00,207.39,207.44,207.18,207.24,16021.0,201.5166,201.5652,201.3126,201.3709,16021.0
2023-12-04 14:35:00,207.26,207.38,207.18,207.2,13822.0,201.3903,201.5069,201.3126,201.332,13822.0
2023-12-04 14:40:00,207.14,207.31,207.12,207.3,13590.0,201.2737,201.4389,201.2543,201.4292,13590.0
2023-12-04 14:45:00,207.29,207.56,207.2,207.47,12785.0,201.4194,201.6818,201.332,201.5944,12785.0
2023-12-04 14:50:00,207.47,207.49,207.29,207.29,10110.0,201.5944,201.6138,201.4194,201.4194,10110.0
2023-12-04 14:55:00,207.34,207.38,207.15,207.21,13861.0,201.468,201.5069,201.2834,201.3417,13861.0
2023-12-04 15:00:00,207.22,207.28,207.11,207.15,7246.0,201.3514,201.4097,201.2445,201.2834,7246.0
2023-12-04 15:05:00,207.06,207.2,206.91,206.97,16054.0,201.196,201.332,201.0502,201.1085,16054.0
2023-12-04 15:10:00,206.95,207.17,206.92,207.09,16160.0,201.0891,201.3028,201.0599,201.2251,16160.0
2023-12-04 15:15:00,207.1,207.23,206.91,207.19,14284.0,201.2348,201.3611,201.0502,201.3223,14284.0
2023-12-04 15:20:00,207.21,207.27,207.09,207.14,18135.0,201.3417,201.4,201.2251,201.2737,18135.0
2023-12-04 15:25:00,207.15,207.15,206.69,206.83,40529.0,201.2834,201.2834,200.8364,200.9725,40529.0
2023-12-04 15:30:00,206.84,207.16,206.74,207.09,20030.0,200.9822,201.2931,200.885,201.2251,20030.0
2023-12-04 15:35:00,207.09,207.31,206.94,207.31,16809.0,201.2251,201.4389,201.0794,201.4389,16809.0
2023-12-04 15:40:00,207.3,207.48,207.3,207.35,26940.0,201.4292,201.6041,201.4292,201.4777,26940.0
2023-12-04 15:45:00,207.37,207.69,207.32,207.65,37458.0,201.4972,201.8081,201.4486,201.7693,37458.0
2023-12-04 15:50:00,207.67,208.05,207.67,207.75,72991.0,201.7887,202.1579,201.7887,201.8664,72991.0
2023-12-04 15:55:00,207.74,207.88,207.47,207.55,195325.0,201.8567,201.9927,201.5944,201.6721,195325.0
2023-12-05 09:30:00,205.71,206.86,205.23,206.22,58072.0,199.8842,201.0016,199.4178,200.3798,58072.0
2023-12-05 09:35:00,206.24,206.5,204.58,205.28,22886.0,200.3992,200.6518,198.7862,199.4664,22886.0
2023-12-05 09:40:00,205.3,205.53,204.78,204.78,18277.0,199.4858,199.7093,198.9805,198.9805,18277.0
2023-12-05 09:45:00,204.74,205.99,204.67,205.93,12526.0,198.9417,200.1563,198.8736,200.098,12526.0
2023-12-05 09:50:00,205.9,206.17,205.77,205.94,14268.0,200.0688,200.3312,199.9425,200.1077,14268.0
2023-12-05 09:55:00,205.95,205.95,205.64,205.9,14688.0,200.1174,200.1174,199.8162,200.0688,14688.0
2023-12-05 10:00:00,205.84,206.29,205.7,205.84,12714.0,200.0105,200.4478,199.8745,200.0105,12714.0
2023-12-05 10:05:00,205.75,205.75,205.45,205.62,8679.0,199.9231,199.9231,199.6316,199.7967,8679.0
2023-12-05 10:10:00,205.72,205.72,205.27,205.28,10102.0,199.8939,199.8939,199.4567,199.4664,10102.0
2023-12-05 10:15:00,205.25,205.44,204.98,205.4,12105.0,199.4372,199.6218,199.1749,199.583,12105.0
2023-12-05 10:20:00,205.41,206.05,205.36,205.98,16027.0,199.5927,200.2146,199.5441,200.1465,16027.0
2023-12-05 10:25:00,206.02,206.14,205.47,206.07,18441.0,200.1854,200.302,199.651,200.234,18441.0
2023-12-05 10:30:00,206.08,206.21,205.44,205.48,10237.0,200.2437,200.37,199.6218,199.6607,10237.0
2023-12-05 10:35:00,205.44,205.81,205.33,205.56,11175.0,199.6218,199.9814,199.515,199.7384,11175.0
2023-12-05 10:40:00,205.56,205.62,205.26,205.42,6185.0,199.7384,199.7967,199.4469,199.6024,6185.0
2023-12-05 10:45:00,205.4,205.69,205.4,205.52,6969.0,199.583,199.8648,199.583,199.6996,6969.0
2023-12-05 10:50:00,205.51,205.69,205.44,205.44,9771.0,199.6899,199.8648,199.6218,199.6218,9771.0
2023-12-05 10:55:00,205.48,205.93,205.47,205.91,12850.0,199.6607,200.098,199.651,200.0785,12850.0
2023-12-05 11:00:00,205.92,206.07,205.83,205.91,11832.0,200.0882,200.234,200.0008,200.0785,11832.0
2023-12-05 11:05:00,205.87,205.96,205.37,205.39,16054.0,200.0397,200.1271,199.5538,199.5733,16054.0
2023-12-05 11:10:00,205.34,205.45,205.1,205.28,16437.0,199.5247,199.6316,199.2915,199.4664,16437.0
2023-12-05 11:15:00,205.31,205.31,204.63,204.72,14819.0,199.4955,199.4955,198.8348,198.9222,14819.0
2023-12-05 11:20:00,204.7,204.81,204.59,204.62,11903.0,198.9028,199.0097,198.7959,198.8251,11903.0
2023-12-05 11:25:00,204.58,204.98,204.52,204.97,14720.0,198.7862,199.1749,198.7279,199.1652,14720.0
2023-12-05 11:30:00,204.98,205.53,204.98,205.46,7703.0,199.1749,199.7093,199.1749,199.6413,7703.0
2023-12-05 11:35:00,205.47,205.6,205.25,205.48,17313.0,199.651,199.7773,199.4372,199.6607,17313.0
2023-12-05 11:40:00,205.42,205.57,205.3,205.5,11741.0,199.6024,199.7482,199.4858,199.6801,11741.0
2023-12-05 11:45:00,205.57,205.57,205.44,205.5,7276.0,199.7482,199.7482,199.6218,199.6801,7276.0
2023-12-05 11:50:00,205.54,205.6,205.02,205.07,13812.0,199.719,199.7773,199.2137,199.2623,13812.0
2023-12-05 11:55:00,205.12,205.21,205.0,205.13,15261.0,199.3109,199.3984,199.1943,199.3206,15261.0
2023-12-05 12:00:00,205.11,205.19,205.03,205.1,8001.0,199.3012,199.3789,199.2235,199.2915,8001.0
2023-12-05 12:05:00,205.09,205.09,204.69,204.76,15879.0,199.2818,199.2818,198.8931,198.9611,15879.0
2023-12-05 12:10:00,204.78,204.87,204.64,204.65,16932.0,198.9805,199.068,198.8445,198.8542,16932.0
2023-12-05 12:15:00,204.66,204.78,204.45,204.51,30354.0,198.8639,198.9805,198.6599,198.7182,30354.0
2023-12-05 12:20:00,204.48,204.68,204.25,204.25,19375.0,198.689,198.8834,198.4655,198.4655,19375.0
2023-12-05 12:25:00,204.28,204.39,204.23,204.36,14163.0,198.4947,198.6016,198.4461,198.5724,14163.0
2023-12-05 12:30:00,204.35,204.35,204.09,204.2,10672.0,198.5627,198.5627,198.3101,198.417,10672.0
2023-12-05 12:35:00,204.21,204.28,204.14,204.19,8871.0,198.4267,198.4947,198.3587,198.4072,8871.0
2023-12-05 12:40:00,204.21,204.21,203.88,203.98,17022.0,198.4267,198.4267,198.106,198.2032,17022.0
2023-12-05 12:45:00,203.96,204.14,203.85,204.03,8518.0,198.1838,198.3587,198.0769,198.2518,8518.0
2023-12-05 12:50:00,204.05,204.06,203.9,203.99,10213.0,198.2712,198.2809,198.1255,198.2129,10213.0
2023-12-05 12:55:00,204.0,204.25,204.0,204.22,7203.0,198.2226,198.4655,198.2226,198.4364,7203.0
2023-12-05 13:00:00,204.18,204.39,204.03,204.37,59454.0,198.3975,198.6016,198.2518,198.5821,59454.0
2023-12-05 13:05:00,204.39,204.41,204.04,204.16,9039.0,198.6016,198.621,198.2615,198.3781,9039.0
2023-12-05 13:10:00,204.13,204.59,204.12,204.5,8627.0,198.3489,198.7959,198.3392,198.7085,8627.0
2023-12-05 13:15:00,204.5,204.75,204.5,204.71,8939.0,198.7085,198.9514,198.7085,198.9125,8939.0
2023-12-05 13:20:00,204.68,204.85,204.67,204.78,10234.0,198.8834,199.0485,198.8736,198.9805,10234.0
2023-12-05 13:25:00,204.8,204.83,204.6,204.6,9396.0,199.0,199.0291,198.8056,198.8056,9396.0
2023-12-05 13:30:00,204.61,204.76,204.55,204.58,7832.0,198.8153,198.9611,198.757,198.7862,7832.0
2023-12-05 13:35:00,204.59,204.66,204.43,204.58,9356.0,198.7959,198.8639,198.6404,198.7862,9356.0
2023-12-05 13:40:00,204.58,204.82,204.4,204.75,13756.0,198.7862,199.0194,198.6113,198.9514,13756.0
2023-12-05 13:45:00,204.82,204.88,204.64,204.81,7614.0,199.0194,199.0777,198.8445,199.0097,7614.0
2023-12-05 13:50:00,204.75,204.78,204.69,204.78,6798.0,198.9514,198.9805,198.8931,198.9805,6798.0
2023-12-05 13:55:00,204.73,205.0,204.73,204.74,11374.0,198.9319,199.1943,198.9319,198.9417,11374.0
2023-12-05 14:00:00,204.76,204.8,204.61,204.7,5441.0,198.9611,199.0,198.8153,198.9028,5441.0
2023-12-05 14:05:00,204.65,204.87,204.58,204.85,7311.0,198.8542,199.068,198.7862,199.0485,7311.0
2023-12-05 14:10:00,204.87,204.95,204.79,204.86,8365.0,199.068,199.1457,198.9902,199.0583,8365.0
2023-12-05 14:15:00,204.85,204.93,204.85,204.9,8651.0,199.0485,199.1263,199.0485,199.0971,8651.0
2023-12-05 14:20:00,204.91,205.11,204.89,205.11,7261.0,199.1069,199.3012,199.0874,199.3012,7261.0
2023-12-05 14:25:00,205.12,205.25,205.09,205.23,13667.0,199.3109,199.4372,199.2818,199.4178,13667.0
2023-12-05 14:30:00,205.21,205.27,205.05,205.07,9267.0,199.3984,199.4567,199.2429,199.2623,9267.0
2023-12-05 14:35:00,205.08,205.22,204.99,205.2,11884.0,199.272,199.4081,199.1846,199.3886,11884.0
2023-12-05 14:40:00,205.19,205.42,205.18,205.33,14151.0,199.3789,199.6024,199.3692,199.515,14151.0
2023-12-05 14:45:00,205.33,205.36,205.22,205.3,6827.0,199.515,199.5441,199.4081,199.4858,6827.0
2023-12-05 14:50:00,205.33,205.63,205.3,205.53,8875.0,199.515,199.8065,199.4858,199.7093,8875.0
2023-12-05 14:55:00,205.55,205.74,205.54,205.71,13902.0,199.7287,199.9133,199.719,199.8842,13902.0
2023-12-05 15:00:00,205.69,205.78,205.57,205.57,11819.0,199.8648,199.9522,199.7482,199.7482,11819.0
2023-12-05 15:05:00,205.58,205.75,205.56,205.7,11413.0,199.7579,199.9231,199.7384,199.8745,11413.0
2023-12-05 15:10:00,205.71,205.85,205.66,205.84,15021.0,199.8842,200.0202,199.8356,200.0105,15021.0
2023-12-05 15:15:00,205.81,205.87,205.7,205.84,26134.0,199.9814,200.0397,199.8745,200.0105,26134.0
2023-12-05 15:20:00,205.86,205.96,205.78,205.95,12857.0,200.0299,200.1271,199.9522,200.1174,12857.0
2023-12-05 15:25:00,205.97,206.01,205.78,205.78,15437.0,200.1368,200.1757,199.9522,199.9522,15437.0
2023-12-05 15:30:00,205.77,205.81,205.6,205.62,21950.0,199.9425,199.9814,199.7773,199.7967,21950.0
2023-12-05 15:35:00,205.65,205.77,205.62,205.7,19637.0,199.8259,199.9425,199.7967,199.8745,19637.0
2023-12-05 15:40:00,205.7,205.74,205.55,205.62,30813.0,199.8745,199.9133,199.7287,199.7967,30813.0
2023-12-05 15:45:00,205.63,205.98,205.61,205.79,50000.0,199.8065,200.1465,199.787,199.9619,50000.0
2023-12-05 15:50:00,205.75,205.87,205.49,205.85,80892.0,199.9231,200.0397,199.6704,200.0202,80892.0
2023-12-05 15:55:00,205.86,206.03,205.84,205.97,207854.0,200.0299,200.1951,200.0105,200.1368,207854.0
2023-12-06 09:30:00,207.0,208.23,207.0,207.88,30706.0,201.1377,202.3328,201.1377,201.9927,30706.0
2023-12-06 09:35:00,207.88,208.11,207.0,207.87,5508.0,201.9927,202.2162,201.1377,201.983,5508.0
2023-12-06 09:40:00,207.88,208.25,207.63,207.82,27434.0,201.9927,202.3523,201.7498,201.9344,27434.0
2023-12-06 09:45:00,207.94,208.72,207.78,208.72,18767.0,202.051,202.8089,201.8956,202.8089,18767.0
2023-12-06 09:50:00,208.75,209.05,208.55,209.01,20022.0,202.8381,203.1296,202.6438,203.0907,20022.0
2023-12-06 09:55:00,209.01,209.49,208.93,209.49,28902.0,203.0907,203.5571,203.013,203.5571,28902.0
2023-12-06 10:00:00,209.45,209.57,208.93,209.11,46934.0,203.5183,203.6349,203.013,203.1879,46934.0
2023-12-06 10:05:00,209.21,209.7,209.17,209.69,19484.0,203.2851,203.7612,203.2462,203.7515,19484.0
2023-12-06 10:10:00,209.72,209.76,209.41,209.61,47598.0,203.7806,203.8195,203.4794,203.6737,47598.0
2023-12-06 10:15:00,209.61,209.63,209.26,209.35,34562.0,203.6737,203.6932,203.3337,203.4211,34562.0
2023-12-06 10:20:00,209.35,209.45,209.05,209.23,46846.0,203.4211,203.5183,203.1296,203.3045,46846.0
2023-12-06 10:25:00,209.25,209.29,208.79,208.89,33422.0,203.3239,203.3628,202.877,202.9741,33422.0
2023-12-06 10:30:00,208.9,209.29,208.9,209.26,14428.0,202.9839,203.3628,202.9839,203.3337,14428.0
2023-12-06 10:35:00,209.23,209.28,209.07,209.25,22165.0,203.3045,203.3531,203.149,203.3239,22165.0
2023-12-06 10:40:00,209.26,209.29,209.13,209.16,11426.0,203.3337,203.3628,203.2073,203.2365,11426.0
2023-12-06 10:45:00,209.16,209.29,209.06,209.06,18318.0,203.2365,203.3628,203.1393,203.1393,18318.0
2023-12-06 10:50:00,209.07,209.27,208.97,209.13,22328.0,203.149,203.3434,203.0519,203.2073,22328.0
2023-12-06 10:55:00,209.11,209.14,208.81,208.84,9451.0,203.1879,203.2171,202.8964,202.9256,9451.0
2023-12-06 11:00:00,208.89,209.07,208.89,208.98,15926.0,202.9741,203.149,202.9741,203.0616,15926.0
2023-12-06 11:05:00,208.97,209.14,208.95,209.05,8165.0,203.0519,203.2171,203.0324,203.1296,8165.0
2023-12-06 11:10:00,209.05,209.29,209.05,209.22,29408.0,203.1296,203.3628,203.1296,203.2948,29408.0
2023-12-06 11:15:00,209.23,209.33,208.9,209.03,22147.0,203.3045,203.4017,202.9839,203.1102,22147.0
2023-12-06 11:20:00,208.95,209.17,208.85,209.01,9140.0,203.0324,203.2462,202.9353,203.0907,9140.0
2023-12-06 11:25:00,208.98,209.19,208.91,208.99,7966.0,203.0616,203.2656,202.9936,203.0713,7966.0
2023-12-06 11:30:00,208.97,209.0,208.61,208.62,14944.0,203.0519,203.081,202.7021,202.7118,14944.0
2023-12-06 11:35:00,208.66,209.01,208.59,208.97,7278.0,202.7506,203.0907,202.6826,203.0519,7278.0
2023-12-06 11:40:00,208.91,209.09,208.88,208.91,9634.0,202.9936,203.1685,202.9644,202.9936,9634.0
2023-12-06 11:45:00,208.9,209.04,208.81,208.81,8010.0,202.9839,203.1199,202.8964,202.8964,8010.0
2023-12-06 11:50:00,208.79,208.95,208.74,208.79,19078.0,202.877,203.0324,202.8284,202.877,19078.0
2023-12-06 11:55:00,208.78,208.98,208.69,208.98,10673.0,202.8673,203.0616,202.7798,203.0616,10673.0
2023-12-06 12:00:00,208.97,209.04,208.9,208.9,10848.0,203.0519,203.1199,202.9839,202.9839,10848.0
2023-12-06 12:05:00,208.93,209.02,208.9,209.0,9686.0,203.013,203.1005,202.9839,203.081,9686.0
2023-12-06 12:10:00,209.0,209.0,208.75,208.79,4552.0,203.081,203.081,202.8381,202.877,4552.0
2023-12-06 12:15:00,208.76,208.8,208.62,208.65,6285.0,202.8478,202.8867,202.7118,202.7409,6285.0
2023-12-06 12:20:00,208.68,208.8,208.61,208.66,6960.0,202.7701,202.8867,202.7021,202.7506,6960.0
2023-12-06 12:25:00,208.65,208.96,208.62,208.94,9206.0,202.7409,203.0422,202.7118,203.0227,9206.0
2023-12-06 12:30:00,208.98,209.09,208.86,209.06,17854.0,203.0616,203.1685,202.945,203.1393,17854.0
2023-12-06 12:35:00,209.06,209.29,209.03,209.26,24715.0,203.1393,203.3628,203.1102,203.3337,24715.0
2023-12-06 12:40:00,209.26,209.28,209.15,209.2,24559.0,203.3337,203.3531,203.2268,203.2754,24559.0
2023-12-06 12:45:00,209.2,209.21,208.91,208.97,10738.0,203.2754,203.2851,202.9936,203.0519,10738.0
2023-12-06 12:50:00,209.0,209.0,208.61,208.78,9386.0,203.081,203.081,202.7021,202.8673,9386.0
2023-12-06 12:55:00,208.78,208.78,208.53,208.64,7590.0,202.8673,202.8673,202.6243,202.7312,7590.0
2023-12-06 13:00:00,208.66,208.91,208.66,208.84,10455.0,202.7506,202.9936,202.7506,202.9256,10455.0
2023-12-06 13:05:00,208.84,208.89,208.72,208.83,9128.0,202.9256,202.9741,202.8089,202.9158,9128.0
2023-12-06 13:10:00,208.88,209.01,208.81,208.94,7943.0,202.9644,203.0907,202.8964,203.0227,7943.0
2023-12-06 13:15:00,208.95,208.97,208.76,208.94,6444.0,203.0324,203.0519,202.8478,203.0227,6444.0
2023-12-06 13:20:00,208.97,208.98,208.84,208.94,6339.0,203.0519,203.0616,202.9256,203.0227,6339.0
2023-12-06 13:25:00,208.91,209.1,208.9,209.08,7378.0,202.9936,203.1782,202.9839,203.1588,7378.0
2023-12-06 13:30:00,209.08,209.12,208.94,208.94,9052.0,203.1588,203.1976,203.0227,203.0227,9052.0
2023-12-06 13:35:00,208.97,209.07,208.95,209.06,4060.0,203.0519,203.149,203.0324,203.1393,4060.0
2023-12-06 13:40:00,209.04,209.07,208.89,208.95,6646.0,203.1199,203.149,202.9741,203.0324,6646.0
2023-12-06 13:45:00,208.93,209.07,208.93,209.04,6452.0,203.013,203.149,203.013,203.1199,6452.0
2023-12-06 13:50:00,209.04,209.08,208.92,208.92,13081.0,203.1199,203.1588,203.0033,203.0033,13081.0
2023-12-06 13:55:00,208.96,209.05,208.96,209.02,8630.0,203.0422,203.1296,203.0422,203.1005,8630.0
2023-12-06 14:00:00,209.01,209.06,208.93,209.02,12609.0,203.0907,203.1393,203.013,203.1005,12609.0
2023-12-06 14:05:00,209.0,209.06,208.86,208.89,11691.0,203.081,203.1393,202.945,202.9741,11691.0
2023-12-06 14:10:00,208.85,208.96,208.8,208.84,9443.0,202.9353,203.0422,202.8867,202.9256,9443.0
2023-12-06 14:15:00,208.82,209.07,208.82,208.93,9992.0,202.9061,203.149,202.9061,203.013,9992.0
2023-12-06 14:20:00,208.95,209.04,208.87,208.96,8088.0,203.0324,203.1199,202.9547,203.0422,8088.0
2023-12-06 14:25:00,208.92,209.02,208.78,208.78,6688.0,203.0033,203.1005,202.8673,202.8673,6688.0
2023-12-06 14:30:00,208.81,208.97,208.75,208.95,10871.0,202.8964,203.0519,202.8381,203.0324,10871.0
2023-12-06 14:35:00,208.92,209.06,208.84,208.99,12845.0,203.0033,203.1393,202.9256,203.0713,12845.0
2023-12-06 14:40:00,208.99,209.01,208.85,208.91,5294.0,203.0713,203.0907,202.9353,202.9936,5294.0
2023-12-06 14:45:00,208.88,208.98,208.82,208.97,9628.0,202.9644,203.0616,202.9061,203.0519,9628.0
2023-12-06 14:50:00,208.98,209.01,208.84,208.93,8349.0,203.0616,203.0907,202.9256,203.013,8349.0
2023-12-06 14:55:00,208.96,208.97,208.67,208.7,12441.0,203.0422,203.0519,202.7604,202.7895,12441.0
2023-12-06 15:00:00,208.67,208.84,208.61,208.84,9167.0,202.7604,202.9256,202.7021,202.9256,9167.0
2023-12-06 15:05:00,208.85,208.96,208.78,208.95,6687.0,202.9353,203.0422,202.8673,203.0324,6687.0
2023-12-06 15:10:00,208.93,208.96,208.81,208.89,10758.0,203.013,203.0422,202.8964,202.9741,10758.0
2023-12-06 15:15:00,208.93,209.01,208.83,208.88,19079.0,203.013,203.0907,202.9158,202.9644,19079.0
2023-12-06 15:20:00,208.85,208.88,208.69,208.8,12777.0,202.9353,202.9644,202.7798,202.8867,12777.0
2023-12-06 15:25:00,208.78,208.83,208.55,208.8,17877.0,202.8673,202.9158,202.6438,202.8867,17877.0
2023-12-06 15:30:00,208.8,208.94,208.72,208.84,22155.0,202.8867,203.0227,202.8089,202.9256,22155.0
2023-12-06 15:35:00,208.86,208.88,208.65,208.71,21652.0,202.945,202.9644,202.7409,202.7992,21652.0
2023-12-06 15:40:00,208.66,208.8,208.63,208.8,50656.0,202.7506,202.8867,202.7215,202.8867,50656.0
2023-12-06 15:45:00,208.8,208.8,208.61,208.72,46048.0,202.8867,202.8867,202.7021,202.8089,46048.0
2023-12-06 15:50:00,208.72,208.76,208.52,208.72,59352.0,202.8089,202.8478,202.6146,202.8089,59352.0
2023-12-06 15:55:00,208.72,208.8,208.65,208.7,181594.0,202.8089,202.8867,202.7409,202.7895,181594.0
2023-12-07 09:30:00,208.97,209.17,208.24,208.39,45638.0,203.0519,203.2462,202.3425,202.4883,45638.0
2023-12-07 09:35:00,208.41,208.63,207.78,207.95,5325.0,202.5077,202.7215,201.8956,202.0608,5325.0
2023-12-07 09:40:00,207.72,208.64,207.61,208.03,32490.0,201.8373,202.7312,201.7304,202.1385,32490.0
2023-12-07 09:45:00,208.18,208.29,207.93,207.93,26285.0,202.2842,202.3911,202.0413,202.0413,26285.0
2023-12-07 09:50:00,208.17,208.61,208.09,208.45,21189.0,202.2745,202.7021,202.1968,202.5466,21189.0
2023-12-07 09:55:00,208.42,208.72,208.27,208.63,12170.0,202.5174,202.8089,202.3717,202.7215,12170.0
2023-12-07 10:00:00,208.53,208.68,208.21,208.44,28394.0,202.6243,202.7701,202.3134,202.5369,28394.0
2023-12-07 10:05:00,208.53,208.68,208.18,208.37,21308.0,202.6243,202.7701,202.2842,202.4689,21308.0
2023-12-07 10:10:00,208.33,208.64,208.31,208.53,16674.0,202.43,202.7312,202.4106,202.6243,16674.0
2023-12-07 10:15:00,208.55,208.66,208.41,208.41,22312.0,202.6438,202.7506,202.5077,202.5077,22312.0
2023-12-07 10:20:00,208.5,208.61,208.37,208.44,21088.0,202.5952,202.7021,202.4689,202.5369,21088.0
2023-12-07 10:25:00,208.44,208.66,208.39,208.56,21611.0,202.5369,202.7506,202.4883,202.6535,21611.0
2023-12-07 10:30:00,208.64,208.72,208.38,208.39,15202.0,202.7312,202.8089,202.4786,202.4883,15202.0
2023-12-07 10:35:00,208.38,208.51,208.18,208.22,9385.0,202.4786,202.6049,202.2842,202.3231,9385.0
2023-12-07 10:40:00,208.22,208.27,207.98,208.05,11496.0,202.3231,202.3717,202.0899,202.1579,11496.0
2023-12-07 10:45:00,208.07,208.46,208.03,208.25,20305.0,202.1774,202.5563,202.1385,202.3523,20305.0
2023-12-07 10:50:00,208.17,208.31,208.1,208.26,12951.0,202.2745,202.4106,202.2065,202.362,12951.0
2023-12-07 10:55:00,208.26,208.26,207.92,208.1,57854.0,202.362,202.362,202.0316,202.2065,57854.0
2023-12-07 11:00:00,208.09,208.23,208.04,208.04,10217.0,202.1968,202.3328,202.1482,202.1482,10217.0
2023-12-07 11:05:00,208.04,208.13,208.0,208.11,16845.0,202.1482,202.2357,202.1093,202.2162,16845.0
2023-12-07 11:10:00,208.12,208.22,208.0,208.0,5785.0,202.2259,202.3231,202.1093,202.1093,5785.0
2023-12-07 11:15:00,208.05,208.05,207.57,207.82,13197.0,202.1579,202.1579,201.6915,201.9344,13197.0
2023-12-07 11:20:00,207.79,207.87,207.64,207.81,9433.0,201.9053,201.983,201.7595,201.9247,9433.0
2023-12-07 11:25:00,207.82,208.12,207.82,208.09,5325.0,201.9344,202.2259,201.9344,202.1968,5325.0
2023-12-07 11:30:00,208.0,208.18,208.0,208.16,8762.0,202.1093,202.2842,202.1093,202.2648,8762.0
2023-12-07 11:35:00,208.16,208.24,208.11,208.24,8151.0,202.2648,202.3425,202.2162,202.3425,8151.0
2023-12-07 11:40:00,208.26,208.26,207.97,208.12,6832.0,202.362,202.362,202.0802,202.2259,6832.0
2023-12-07 11:45:00,208.08,208.11,207.86,207.9,5703.0,202.1871,202.2162,201.9733,202.0122,5703.0
2023-12-07 11:50:00,207.85,207.92,207.72,207.87,16034.0,201.9636,202.0316,201.8373,201.983,16034.0
2023-12-07 11:55:00,207.92,207.92,207.76,207.87,6643.0,202.0316,202.0316,201.8761,201.983,6643.0
2023-12-07 12:00:00,207.89,207.98,207.78,207.81,14308.0,202.0025,202.0899,201.8956,201.9247,14308.0
2023-12-07 12:05:00,207.81,207.84,207.68,207.68,16774.0,201.9247,201.9539,201.7984,201.7984,16774.0
2023-12-07 12:10:00,207.68,207.77,207.56,207.56,6223.0,201.7984,201.8859,201.6818,201.6818,6223.0
2023-12-07 12:15:00,207.56,207.65,207.4,207.63,13464.0,201.6818,201.7693,201.5263,201.7498,13464.0
2023-12-07 12:20:00,207.63,207.78,207.46,207.68,15748.0,201.7498,201.8956,201.5846,201.7984,15748.0
2023-12-07 12:25:00,207.63,207.87,207.63,207.87,4360.0,201.7498,201.983,201.7498,201.983,4360.0
2023-12-07 12:30:00,207.88,207.92,207.77,207.9,11313.0,201.9927,202.0316,201.8859,202.0122,11313.0
2023-12-07 12:35:00,207.9,207.93,207.64,207.64,33579.0,202.0122,202.0413,201.7595,201.7595,33579.0
2023-12-07 12:40:00,207.66,207.77,207.62,207.63,16365.0,201.779,201.8859,201.7401,201.7498,16365.0
2023-12-07 12:45:00,207.62,207.75,207.61,207.7,7182.0,201.7401,201.8664,201.7304,201.8178,7182.0
2023-12-07 12:50:00,207.66,207.75,207.6,207.75,13117.0,201.779,201.8664,201.7207,201.8664,13117.0
2023-12-07 12:55:00,207.69,208.1,207.69,207.86,27626.0,201.8081,202.2065,201.8081,201.9733,27626.0
2023-12-07 13:00:00,207.86,208.1,207.84,208.01,7870.0,201.9733,202.2065,201.9539,202.1191,7870.0
2023-12-07 13:05:00,208.0,208.23,207.95,208.2,24144.0,202.1093,202.3328,202.0608,202.3037,24144.0
2023-12-07 13:10:00,208.22,208.24,208.13,208.23,5594.0,202.3231,202.3425,202.2357,202.3328,5594.0
2023-12-07 13:15:00,208.2,208.28,208.16,208.21,9259.0,202.3037,202.3814,202.2648,202.3134,9259.0
2023-12-07 13:20:00,208.22,208.26,208.16,208.22,12378.0,202.3231,202.362,202.2648,202.3231,12378.0
2023-12-07 13:25:00,208.2,208.22,208.12,208.2,7450.0,202.3037,202.3231,202.2259,202.3037,7450.0
2023-12-07 13:30:00,208.19,208.24,208.17,208.23,15555.0,202.294,202.3425,202.2745,202.3328,15555.0
2023-12-07 13:35:00,208.22,208.24,208.14,208.17,14315.0,202.3231,202.3425,202.2454,202.2745,14315.0
2023-12-07 13:40:00,208.17,208.23,208.14,208.2,4936.0,202.2745,202.3328,202.2454,202.3037,4936.0
2023-12-07 13:45:00,208.2,208.23,208.09,208.1,9932.0,202.3037,202.3328,202.1968,202.2065,9932.0
2023-12-07 13:50:00,208.09,208.23,208.09,208.15,9491.0,202.1968,202.3328,202.1968,202.2551,9491.0
2023-12-07 13:55:00,208.18,208.24,208.11,208.2,27489.0,202.2842,202.3425,202.2162,202.3037,27489.0
2023-12-07 14:00:00,208.21,208.4,208.21,208.27,60373.0,202.3134,202.498,202.3134,202.3717,60373.0
2023-12-07 14:05:00,208.25,208.53,208.2,208.51,66292.0,202.3523,202.6243,202.3037,202.6049,66292.0
2023-12-07 14:10:00,208.49,208.51,208.35,208.39,24098.0,202.5855,202.6049,202.4494,202.4883,24098.0
2023-12-07 14:15:00,208.43,208.51,208.42,208.49,18790.0,202.5272,202.6049,202.5174,202.5855,18790.0
2023-12-07 14:20:00,208.49,208.51,208.42,208.48,38807.0,202.5855,202.6049,202.5174,202.5757,38807.0
2023-12-07 14:25:00,208.46,208.54,208.39,208.53,15979.0,202.5563,202.634,202.4883,202.6243,15979.0
2023-12-07 14:30:00,208.54,208.55,208.45,208.51,9822.0,202.634,202.6438,202.5466,202.6049,9822.0
2023-12-07 14:35:00,208.48,208.52,208.36,208.37,13154.0,202.5757,202.6146,202.4591,202.4689,13154.0
2023-12-07 14:40:00,208.34,208.4,208.09,208.09,8135.0,202.4397,202.498,202.1968,202.1968,8135.0
2023-12-07 14:45:00,208.08,208.23,207.98,208.23,7880.0,202.1871,202.3328,202.0899,202.3328,7880.0
2023-12-07 14:50:00,208.23,208.25,208.06,208.08,7333.0,202.3328,202.3523,202.1676,202.1871,7333.0
2023-12-07 14:55:00,208.03,208.1,207.96,207.99,6985.0,202.1385,202.2065,202.0705,202.0996,6985.0
2023-12-07 15:00:00,207.95,208.17,207.95,208.17,6006.0,202.0608,202.2745,202.0608,202.2745,6006.0
2023-12-07 15:05:00,208.16,208.16,208.07,208.1,4083.0,202.2648,202.2648,202.1774,202.2065,4083.0
2023-12-07 15:10:00,208.1,208.21,208.1,208.2,14068.0,202.2065,202.3134,202.2065,202.3037,14068.0
2023-12-07 15:15:00,208.18,208.29,208.05,208.08,13186.0,202.2842,202.3911,202.1579,202.1871,13186.0
2023-12-07 15:20:00,208.09,208.17,208.03,208.1,15000.0,202.1968,202.2745,202.1385,202.2065,15000.0
2023-12-07 15:25:00,208.07,208.13,208.03,208.06,12672.0,202.1774,202.2357,202.1385,202.1676,12672.0
2023-12-07 15:30:00,208.07,208.09,207.79,207.81,13233.0,202.1774,202.1968,201.9053,201.9247,13233.0
2023-12-07 15:35:00,207.8,207.99,207.8,207.97,20599.0,201.915,202.0996,201.915,202.0802,20599.0
2023-12-07 15:40:00,207.99,208.07,207.94,208.0,26469.0,202.0996,202.1774,202.051,202.1093,26469.0
2023-12-07 15:45:00,207.99,208.05,207.94,208.01,34766.0,202.0996,202.1579,202.051,202.1191,34766.0
2023-12-07 15:50:00,208.02,208.1,207.84,208.08,65969.0,202.1288,202.2065,201.9539,202.1871,65969.0
2023-12-07 15:55:00,208.07,208.4,207.93,208.24,205948.0,202.1774,202.498,202.0413,202.3425,205948.0
2023-12-08 09:30:00,208.06,208.09,207.08,207.48,23890.0,202.1676,202.1968,201.2154,201.6041,23890.0
2023-12-08 09:35:00,207.5,207.63,207.0,207.01,18673.0,201.6235,201.7498,201.1377,201.1474,18673.0
2023-12-08 09:40:00,207.0,207.42,206.81,207.35,13462.0,201.1377,201.5458,200.953,201.4777,13462.0
2023-12-08 09:45:00,207.29,207.38,207.02,207.16,18631.0,201.4194,201.5069,201.1571,201.2931,18631.0
2023-12-08 09:50:00,207.09,207.21,206.34,206.38,20773.0,201.2251,201.3417,200.4964,200.5352,20773.0
2023-12-08 09:55:00,206.4,206.69,206.25,206.51,8380.0,200.5547,200.8364,200.4089,200.6615,8380.0
2023-12-08 10:00:00,206.58,207.5,206.58,207.5,22392.0,200.7296,201.6235,200.7296,201.6235,22392.0
2023-12-08 10:05:00,207.49,207.58,207.23,207.31,25729.0,201.6138,201.7012,201.3611,201.4389,25729.0
2023-12-08 10:10:00,207.31,207.45,207.1,207.38,11867.0,201.4389,201.5749,201.2348,201.5069,11867.0
2023-12-08 10:15:00,207.45,207.62,207.39,207.53,11569.0,201.5749,201.7401,201.5166,201.6527,11569.0
2023-12-08 10:20:00,207.58,207.7,207.48,207.63,15317.0,201.7012,201.8178,201.6041,201.7498,15317.0
2023-12-08 10:25:00,207.63,207.66,207.51,207.56,5067.0,201.7498,201.779,201.6332,201.6818,5067.0
2023-12-08 10:30:00,207.61,207.61,206.99,207.0,13193.0,201.7304,201.7304,201.1279,201.1377,13193.0
2023-12-08 10:35:00,206.89,206.89,206.6,206.84,9462.0,201.0308,201.0308,200.749,200.9822,9462.0
2023-12-08 10:40:00,206.85,207.42,206.85,207.29,6882.0,200.9919,201.5458,200.9919,201.4194,6882.0
2023-12-08 10:45:00,207.23,207.28,206.85,206.98,9489.0,201.3611,201.4097,200.9919,201.1182,9489.0
2023-12-08 10:50:00,206.91,207.23,206.86,207.13,21962.0,201.0502,201.3611,201.0016,201.264,21962.0
2023-12-08 10:55:00,207.19,207.49,207.07,207.49,16958.0,201.3223,201.6138,201.2057,201.6138,16958.0
2023-12-08 11:00:00,207.49,207.6,207.29,207.47,5722.0,201.6138,201.7207,201.4194,201.5944,5722.0
2023-12-08 11:05:00,207.41,207.42,207.12,207.26,10628.0,201.536,201.5458,201.2543,201.3903,10628.0
2023-12-08 11:10:00,207.18,207.26,206.8,206.88,11943.0,201.3126,201.3903,200.9433,201.0211,11943.0
2023-12-08 11:15:00,206.88,206.88,206.33,206.5,22176.0,201.0211,201.0211,200.4866,200.6518,22176.0
2023-12-08 11:20:00,206.5,206.51,206.18,206.3,15380.0,200.6518,200.6615,200.3409,200.4575,15380.0
2023-12-08 11:25:00,206.3,206.63,206.27,206.62,14794.0,200.4575,200.7781,200.4283,200.7684,14794.0
2023-12-08 11:30:00,206.68,207.01,206.63,206.76,8245.0,200.8267,201.1474,200.7781,200.9045,8245.0
2023-12-08 11:35:00,206.77,206.98,206.62,206.92,9417.0,200.9142,201.1182,200.7684,201.0599,9417.0
2023-12-08 11:40:00,206.87,207.17,206.62,207.04,14116.0,201.0113,201.3028,200.7684,201.1765,14116.0
2023-12-08 11:45:00,207.08,207.39,207.08,207.35,8317.0,201.2154,201.5166,201.2154,201.4777,8317.0
2023-12-08 11:50:00,207.43,207.44,207.16,207.19,8953.0,201.5555,201.5652,201.2931,201.3223,8953.0
2023-12-08 11:55:00,207.26,207.42,207.05,207.09,6534.0,201.3903,201.5458,201.1862,201.2251,6534.0
2023-12-08 12:00:00,207.14,207.31,207.13,207.14,7021.0,201.2737,201.4389,201.264,201.2737,7021.0
2023-12-08 12:05:00,207.09,207.2,206.99,207.02,8943.0,201.2251,201.332,201.1279,201.1571,8943.0
2023-12-08 12:10:00,207.11,207.11,206.74,206.84,13433.0,201.2445,201.2445,200.885,200.9822,13433.0
2023-12-08 12:15:00,206.78,206.99,206.75,206.87,24283.0,200.9239,201.1279,200.8947,201.0113,24283.0
2023-12-08 12:20:00,206.9,207.01,206.8,206.96,11757.0,201.0405,201.1474,200.9433,201.0988,11757.0
2023-12-08 12:25:00,206.97,207.11,206.85,207.06,5268.0,201.1085,201.2445,200.9919,201.196,5268.0
2023-12-08 12:30:00,207.06,207.16,206.91,207.0,5954.0,201.196,201.2931,201.0502,201.1377,5954.0
2023-12-08 12:35:00,206.95,206.98,206.86,206.98,3038.0,201.0891,201.1182,201.0016,201.1182,3038.0
2023-12-08 12:40:00,206.96,206.96,206.78,206.85,5439.0,201.0988,201.0988,200.9239,200.9919,5439.0
2023-12-08 12:45:00,206.89,206.91,206.79,206.86,7119.0,201.0308,201.0502,200.9336,201.0016,7119.0
2023-12-08 12:50:00,206.88,206.88,206.65,206.74,10996.0,201.0211,201.0211,200.7976,200.885,10996.0
2023-12-08 12:55:00,206.79,206.83,206.7,206.77,5161.0,200.9336,200.9725,200.8462,200.9142,5161.0
2023-12-08 13:00:00,206.79,206.9,206.65,206.77,11445.0,200.9336,201.0405,200.7976,200.9142,11445.0
2023-12-08 13:05:00,206.77,206.77,206.51,206.61,8518.0,200.9142,200.9142,200.6615,200.7587,8518.0
2023-12-08 13:10:00,206.65,207.03,206.65,207.03,8551.0,200.7976,201.1668,200.7976,201.1668,8551.0
2023-12-08 13:15:00,207.06,207.13,206.94,207.09,7880.0,201.196,201.264,201.0794,201.2251,7880.0
2023-12-08 13:20:00,207.05,207.2,206.97,207.15,5070.0,201.1862,201.332,201.1085,201.2834,5070.0
2023-12-08 13:25:00,207.17,207.39,207.14,207.24,6930.0,201.3028,201.5166,201.2737,201.3709,6930.0
2023-12-08 13:30:00,207.34,207.35,207.14,207.34,5639.0,201.468,201.4777,201.2737,201.468,5639.0
2023-12-08 13:35:00,207.3,207.39,207.25,207.37,10363.0,201.4292,201.5166,201.3806,201.4972,10363.0
2023-12-08 13:40:00,207.37,207.37,207.23,207.36,6250.0,201.4972,201.4972,201.3611,201.4875,6250.0
2023-12-08 13:45:00,207.36,207.52,207.26,207.48,10273.0,201.4875,201.6429,201.3903,201.6041,10273.0
2023-12-08 13:50:00,207.47,207.64,207.46,207.59,7457.0,201.5944,201.7595,201.5846,201.711,7457.0
2023-12-08 13:55:00,207.64,207.75,207.57,207.66,6146.0,201.7595,201.8664,201.6915,201.779,6146.0
2023-12-08 14:00:00,207.7,207.73,207.63,207.7,8617.0,201.8178,201.847,201.7498,201.8178,8617.0
2023-12-08 14:05:00,207.72,207.72,207.58,207.59,8778.0,201.8373,201.8373,201.7012,201.711,8778.0
2023-12-08 14:10:00,207.62,207.68,207.45,207.59,7881.0,201.7401,201.7984,201.5749,201.711,7881.0
2023-12-08 14:15:00,207.59,207.81,207.57,207.8,9366.0,201.711,201.9247,201.6915,201.915,9366.0
2023-12-08 14:20:00,207.81,207.83,207.72,207.81,7812.0,201.9247,201.9442,201.8373,201.9247,7812.0
2023-12-08 14:25:00,207.84,207.96,207.8,207.9,12396.0,201.9539,202.0705,201.915,202.0122,12396.0
2023-12-08 14:30:00,207.94,208.11,207.89,208.03,9469.0,202.051,202.2162,202.0025,202.1385,9469.0
2023-12-08 14:35:00,208.02,208.02,207.88,208.0,3224.0,202.1288,202.1288,201.9927,202.1093,3224.0
2023-12-08 14:40:00,208.0,208.15,207.92,208.04,4885.0,202.1093,202.2551,202.0316,202.1482,4885.0
2023-12-08 14:45:00,208.03,208.17,208.01,208.17,3951.0,202.1385,202.2745,202.1191,202.2745,3951.0
2023-12-08 14:50:00,208.13,208.26,208.08,208.21,6554.0,202.2357,202.362,202.1871,202.3134,6554.0
2023-12-08 14:55:00,208.17,208.25,208.04,208.25,6795.0,202.2745,202.3523,202.1482,202.3523,6795.0
2023-12-08 15:00:00,208.28,208.46,208.23,208.32,12322.0,202.3814,202.5563,202.3328,202.4203,12322.0
2023-12-08 15:05:00,208.3,208.3,208.03,208.13,10351.0,202.4008,202.4008,202.1385,202.2357,10351.0
2023-12-08 15:10:00,208.08,208.23,208.0,208.23,10059.0,202.1871,202.3328,202.1093,202.3328,10059.0
2023-12-08 15:15:00,208.17,208.35,208.02,208.03,39894.0,202.2745,202.4494,202.1288,202.1385,39894.0
2023-12-08 15:20:00,207.98,208.04,207.93,208.0,16219.0,202.0899,202.1482,202.0413,202.1093,16219.0
2023-12-08 15:25:00,208.02,208.18,208.02,208.11,17906.0,202.1288,202.2842,202.1288,202.2162,17906.0
2023-12-08 15:30:00,208.08,208.08,207.92,208.02,19190.0,202.1871,202.1871,202.0316,202.1288,19190.0
2023-12-08 15:35:00,207.99,208.19,207.95,208.17,18710.0,202.0996,202.294,202.0608,202.2745,18710.0
2023-12-08 15:40:00,208.19,208.19,208.03,208.08,89959.0,202.294,202.294,202.1385,202.1871,89959.0
2023-12-08 15:45:00,208.08,208.16,207.97,207.97,31945.0,202.1871,202.2648,202.0802,202.0802,31945.0
2023-12-08 15:50:00,207.9,208.02,207.69,207.92,45254.0,202.0122,202.1288,201.8081,202.0316,45254.0
2023-12-08 15:55:00,207.91,207.96,207.66,207.67,161434.0,202.0219,202.0705,201.779,201.7887,161434.0
2023-12-11 09:30:00,208.22,208.53,207.94,208.29,54166.0,202.3231,202.6243,202.051,202.3911,54166.0
2023-12-11 09:35:00,208.34,208.76,207.9,208.26,30990.0,202.4397,202.8478,202.0122,202.362,30990.0
2023-12-11 09:40:00,208.33,208.89,208.32,208.49,44261.0,202.43,202.9741,202.4203,202.5855,44261.0
2023-12-11 09:45:00,208.59,208.66,207.6,207.67,62094.0,202.6826,202.7506,201.7207,201.7887,62094.0
2023-12-11 09:50:00,207.67,207.86,207.49,207.81,38102.0,201.7887,201.9733,201.6138,201.9247,38102.0
2023-12-11 09:55:00,207.81,207.85,207.35,207.5,24517.0,201.9247,201.9636,201.4777,201.6235,24517.0
2023-12-11 10:00:00,207.48,207.65,207.24,207.3,39322.0,201.6041,201.7693,201.3709,201.4292,39322.0
2023-12-11 10:05:00,207.3,207.53,207.22,207.37,31979.0,201.4292,201.6527,201.3514,201.4972,31979.0
2023-12-11 10:10:00,207.38,208.07,207.37,208.05,35188.0,201.5069,202.1774,201.4972,202.1579,35188.0
2023-12-11 10:15:00,208.08,208.55,207.84,208.53,53609.0,202.1871,202.6438,201.9539,202.6243,53609.0
2023-12-11 10:20:00,208.53,208.94,208.36,208.84,54089.0,202.6243,203.0227,202.4591,202.9256,54089.0
2023-12-11 10:25:00,208.89,209.17,208.86,208.96,24955.0,202.9741,203.2462,202.945,203.0422,24955.0
2023-12-11 10:30:00,208.99,209.06,208.61,208.77,20169.0,203.0713,203.1393,202.7021,202.8575,20169.0
2023-12-11 10:35:00,208.73,208.84,208.47,208.49,12910.0,202.8187,202.9256,202.566,202.5855,12910.0
2023-12-11 10:40:00,208.49,208.55,208.28,208.3,17508.0,202.5855,202.6438,202.3814,202.4008,17508.0
2023-12-11 10:45:00,208.33,208.34,208.01,208.28,9781.0,202.43,202.4397,202.1191,202.3814,9781.0
2023-12-11 10:50:00,208.28,208.37,207.91,207.91,15665.0,202.3814,202.4689,202.0219,202.0219,15665.0
2023-12-11 10:55:00,207.94,208.16,207.8,207.81,14902.0,202.051,202.2648,201.915,201.9247,14902.0
2023-12-11 11:00:00,207.8,208.02,207.78,207.78,16448.0,201.915,202.1288,201.8956,201.8956,16448.0
2023-12-11 11:05:00,207.77,207.94,207.41,207.55,32800.0,201.8859,202.051,201.536,201.6721,32800.0
2023-12-11 11:10:00,207.62,207.62,207.41,207.48,20803.0,201.7401,201.7401,201.536,201.6041,20803.0
2023-12-11 11:15:00,207.46,207.93,207.32,207.89,38211.0,201.5846,202.0413,201.4486,202.0025,38211.0
2023-12-11 11:20:00,207.85,208.0,207.75,207.87,14492.0,201.9636,202.1093,201.8664,201.983,14492.0
2023-12-11 11:25:00,207.91,208.12,207.89,208.06,24620.0,202.0219,202.2259,202.0025,202.1676,24620.0
2023-12-11 11:30:00,208.08,208.19,207.92,207.95,20866.0,202.1871,202.294,202.0316,202.0608,20866.0
2023-12-11 11:35:00,207.96,208.17,207.87,208.07,17107.0,202.0705,202.2745,201.983,202.1774,17107.0
2023-12-11 11:40:00,208.13,208.13,207.88,207.97,12798.0,202.2357,202.2357,201.9927,202.0802,12798.0
2023-12-11 11:45:00,208.01,208.08,207.75,207.81,15051.0,202.1191,202.1871,201.8664,201.9247,15051.0
2023-12-11 11:50:00,207.8,207.9,207.73,207.73,22771.0,201.915,202.0122,201.847,201.847,22771.0
2023-12-11 11:55:00,207.72,207.72,207.52,207.69,41622.0,201.8373,201.8373,201.6429,201.8081,41622.0
2023-12-11 12:00:00,207.65,207.68,207.47,207.52,29162.0,201.7693,201.7984,201.5944,201.6429,29162.0
2023-12-11 12:05:00,207.52,207.66,207.48,207.57,17273.0,201.6429,201.779,201.6041,201.6915,17273.0
2023-12-11 12:10:00,207.63,207.7,207.51,207.55,14873.0,201.7498,201.8178,201.6332,201.6721,14873.0
2023-12-11 12:15:00,207.54,207.6,207.46,207.57,10115.0,201.6624,201.7207,201.5846,201.6915,10115.0
2023-12-11 12:20:00,207.56,207.69,207.56,207.56,9374.0,201.6818,201.8081,201.6818,201.6818,9374.0
2023-12-11 12:25:00,207.57,207.6,207.44,207.47,17146.0,201.6915,201.7207,201.5652,201.5944,17146.0
2023-12-11 12:30:00,207.44,207.53,207.34,207.34,9283.0,201.5652,201.6527,201.468,201.468,9283.0
2023-12-11 12:35:00,207.33,207.46,207.27,207.27,6154.0,201.4583,201.5846,201.4,201.4,6154.0
2023-12-11 12:40:00,207.31,207.43,207.3,207.43,8707.0,201.4389,201.5555,201.4292,201.5555,8707.0
2023-12-11 12:45:00,207.43,207.46,207.27,207.31,17530.0,201.5555,201.5846,201.4,201.4389,17530.0
2023-12-11 12:50:00,207.31,207.33,207.19,207.22,12828.0,201.4389,201.4583,201.3223,201.3514,12828.0
2023-12-11 12:55:00,207.26,207.3,207.15,207.3,12803.0,201.3903,201.4292,201.2834,201.4292,12803.0
2023-12-11 13:00:00,207.35,207.63,207.28,207.63,11446.0,201.4777,201.7498,201.4097,201.7498,11446.0
2023-12-11 13:05:00,207.64,207.8,207.48,207.63,15677.0,201.7595,201.915,201.6041,201.7498,15677.0
2023-12-11 13:10:00,207.62,207.8,207.62,207.76,13979.0,201.7401,201.915,201.7401,201.8761,13979.0
2023-12-11 13:15:00,207.79,208.0,207.76,207.97,30535.0,201.9053,202.1093,201.8761,202.0802,30535.0
2023-12-11 13:20:00,207.97,208.16,207.91,208.13,22561.0,202.0802,202.2648,202.0219,202.2357,22561.0
2023-12-11 13:25:00,208.13,208.16,208.04,208.08,13880.0,202.2357,202.2648,202.1482,202.1871,13880.0
2023-12-11 13:30:00,208.14,208.16,208.06,208.1,12961.0,202.2454,202.2648,202.1676,202.2065,12961.0
2023-12-11 13:35:00,208.13,208.26,208.1,208.26,16567.0,202.2357,202.362,202.2065,202.362,16567.0
2023-12-11 13:40:00,208.25,208.27,207.93,207.98,17395.0,202.3523,202.3717,202.0413,202.0899,17395.0
2023-12-11 13:45:00,207.96,208.0,207.84,207.93,32072.0,202.0705,202.1093,201.9539,202.0413,32072.0
2023-12-11 13:50:00,207.93,208.0,207.8,207.99,28616.0,202.0413,202.1093,201.915,202.0996,28616.0
2023-12-11 13:55:00,207.99,208.02,207.94,207.99,10651.0,202.0996,202.1288,202.051,202.0996,10651.0
2023-12-11 14:00:00,208.01,208.03,207.92,208.0,8498.0,202.1191,202.1385,202.0316,202.1093,8498.0
2023-12-11 14:05:00,208.0,208.0,207.8,207.89,12527.0,202.1093,202.1093,201.915,202.0025,12527.0
2023-12-11 14:10:00,207.88,207.91,207.77,207.81,10730.0,201.9927,202.0219,201.8859,201.9247,10730.0
2023-12-11 14:15:00,207.79,207.8,207.56,207.56,7802.0,201.9053,201.915,201.6818,201.6818,7802.0
2023-12-11 14:20:00,207.56,207.59,207.42,207.52,13956.0,201.6818,201.711,201.5458,201.6429,13956.0
2023-12-11 14:25:00,207.52,207.53,207.4,207.46,10792.0,201.6429,201.6527,201.5263,201.5846,10792.0
2023-12-11 14:30:00,207.47,207.6,207.44,207.58,8721.0,201.5944,201.7207,201.5652,201.7012,8721.0
2023-12-11 14:35:00,207.56,207.56,207.4,207.51,8660.0,201.6818,201.6818,201.5263,201.6332,8660.0
2023-12-11 14:40:00,207.52,207.52,207.23,207.24,14661.0,201.6429,201.6429,201.3611,201.3709,14661.0
2023-12-11 14:45:00,207.26,207.49,207.23,207.47,5149.0,201.3903,201.6138,201.3611,201.5944,5149.0
2023-12-11 14:50:00,207.46,207.47,207.21,207.28,9382.0,201.5846,201.5944,201.3417,201.4097,9382.0
2023-12-11 14:55:00,207.27,207.28,207.1,207.1,10885.0,201.4,201.4097,201.2348,201.2348,10885.0
2023-12-11 15:00:00,207.13,207.15,206.96,207.08,13742.0,201.264,201.2834,201.0988,201.2154,13742.0
2023-12-11 15:05:00,207.08,207.1,206.98,207.02,8621.0,201.2154,201.2348,201.1182,201.1571,8621.0
2023-12-11 15:10:00,207.03,207.03,206.79,206.86,23930.0,201.1668,201.1668,200.9336,201.0016,23930.0
2023-12-11 15:15:00,206.86,206.99,206.85,206.99,19869.0,201.0016,201.1279,200.9919,201.1279,19869.0
2023-12-11 15:20:00,206.96,207.02,206.84,206.94,13649.0,201.0988,201.1571,200.9822,201.0794,13649.0
2023-12-11 15:25:00,206.94,206.94,206.52,206.53,30209.0,201.0794,201.0794,200.6713,200.681,30209.0
2023-12-11 15:30:00,206.52,206.57,206.35,206.42,22794.0,200.6713,200.7198,200.5061,200.5741,22794.0
2023-12-11 15:35:00,206.42,206.63,206.39,206.62,12954.0,200.5741,200.7781,200.5449,200.7684,12954.0
2023-12-11 15:40:00,206.63,206.75,206.6,206.61,21605.0,200.7781,200.8947,200.749,200.7587,21605.0
2023-12-11 15:45:00,206.59,206.7,206.54,206.64,26968.0,200.7393,200.8462,200.6907,200.7879,26968.0
2023-12-11 15:50:00,206.64,206.7,206.46,206.53,40739.0,200.7879,200.8462,200.613,200.681,40739.0
2023-12-11 15:55:00,206.55,206.61,206.31,206.33,209404.0,200.7004,200.7587,200.4672,200.4866,209404.0
2023-12-12 09:30:00,206.81,206.81,206.06,206.33,29269.0,200.953,200.953,200.2243,200.4866,29269.0
2023-12-12 09:35:00,206.23,206.25,205.85,206.15,28654.0,200.3895,200.4089,200.0202,200.3117,28654.0
2023-12-12 09:40:00,206.17,206.34,205.84,206.02,37287.0,200.3312,200.4964,200.0105,200.1854,37287.0
2023-12-12 09:45:00,206.06,206.1,205.9,205.93,18619.0,200.2243,200.2631,200.0688,200.098,18619.0
2023-12-12 09:50:00,205.96,206.23,205.93,206.07,25819.0,200.1271,200.3895,200.098,200.234,25819.0
2023-12-12 09:55:00,206.07,206.15,205.89,206.03,18648.0,200.234,200.3117,200.0591,200.1951,18648.0
2023-12-12 10:00:00,206.03,206.1,205.95,206.07,30842.0,200.1951,200.2631,200.1174,200.234,30842.0
2023-12-12 10:05:00,206.06,206.45,206.03,206.45,47395.0,200.2243,200.6032,200.1951,200.6032,47395.0
2023-12-12 10:10:00,206.42,206.46,206.07,206.2,32177.0,200.5741,200.613,200.234,200.3603,32177.0
2023-12-12 10:15:00,206.22,206.3,206.04,206.05,25940.0,200.3798,200.4575,200.2048,200.2146,25940.0
2023-12-12 10:20:00,206.07,206.24,206.07,206.21,21526.0,200.234,200.3992,200.234,200.37,21526.0
2023-12-12 10:25:00,206.22,206.5,206.16,206.46,19154.0,200.3798,200.6518,200.3214,200.613,19154.0
2023-12-12 10:30:00,206.48,206.53,206.36,206.37,8770.0,200.6324,200.681,200.5158,200.5255,8770.0
2023-12-12 10:35:00,206.38,206.42,206.27,206.27,17164.0,200.5352,200.5741,200.4283,200.4283,17164.0
2023-12-12 10:40:00,206.31,206.32,206.11,206.31,19730.0,200.4672,200.4769,200.2729,200.4672,19730.0
2023-12-12 10:45:00,206.31,206.78,206.31,206.7,16203.0,200.4672,200.9239,200.4672,200.8462,16203.0
2023-12-12 10:50:00,206.69,206.88,206.41,206.85,14655.0,200.8364,201.0211,200.5644,200.9919,14655.0
2023-12-12 10:55:00,206.84,207.2,206.84,207.15,9680.0,200.9822,201.332,200.9822,201.2834,9680.0
2023-12-12 11:00:00,207.19,207.32,207.11,207.12,12586.0,201.3223,201.4486,201.2445,201.2543,12586.0
2023-12-12 11:05:00,207.1,207.26,207.02,207.19,11572.0,201.2348,201.3903,201.1571,201.3223,11572.0
2023-12-12 11:10:00,207.21,207.48,207.2,207.44,8142.0,201.3417,201.6041,201.332,201.5652,8142.0
2023-12-12 11:15:00,207.46,207.51,207.26,207.29,16594.0,201.5846,201.6332,201.3903,201.4194,16594.0
2023-12-12 11:20:00,207.27,207.33,207.17,207.22,8996.0,201.4,201.4583,201.3028,201.3514,8996.0
2023-12-12 11:25:00,207.22,207.35,207.2,207.35,11433.0,201.3514,201.4777,201.332,201.4777,11433.0
2023-12-12 11:30:00,207.36,207.47,207.34,207.47,8608.0,201.4875,201.5944,201.468,201.5944,8608.0
2023-12-12 11:35:00,207.47,207.57,207.37,207.55,11729.0,201.5944,201.6915,201.4972,201.6721,11729.0
2023-12-12 11:40:00,207.54,207.56,207.4,207.42,12256.0,201.6624,201.6818,201.5263,201.5458,12256.0
2023-12-12 11:45:00,207.43,207.53,207.41,207.53,10077.0,201.5555,201.6527,201.536,201.6527,10077.0
2023-12-12 11:50:00,207.54,207.55,207.42,207.46,13155.0,201.6624,201.6721,201.5458,201.5846,13155.0
2023-12-12 11:55:00,207.44,207.44,207.23,207.23,9291.0,201.5652,201.5652,201.3611,201.3611,9291.0
2023-12-12 12:00:00,207.21,207.35,207.14,207.31,8596.0,201.3417,201.4777,201.2737,201.4389,8596.0
2023-12-12 12:05:00,207.32,207.39,207.29,207.31,5272.0,201.4486,201.5166,201.4194,201.4389,5272.0
2023-12-12 12:10:00,207.3,207.53,207.3,207.51,15052.0,201.4292,201.6527,201.4292,201.6332,15052.0
2023-12-12 12:15:00,207.48,207.56,207.48,207.53,22795.0,201.6041,201.6818,201.6041,201.6527,22795.0
2023-12-12 12:20:00,207.52,207.74,207.52,207.57,27622.0,201.6429,201.8567,201.6429,201.6915,27622.0
2023-12-12 12:25:00,207.59,207.64,207.5,207.5,21281.0,201.711,201.7595,201.6235,201.6235,21281.0
2023-12-12 12:30:00,207.53,207.68,207.49,207.62,10869.0,201.6527,201.7984,201.6138,201.7401,10869.0
2023-12-12 12:35:00,207.64,207.67,207.52,207.6,20245.0,201.7595,201.7887,201.6429,201.7207,20245.0
2023-12-12 12:40:00,207.6,207.63,207.51,207.52,27474.0,201.7207,201.7498,201.6332,201.6429,27474.0
2023-12-12 12:45:00,207.55,207.72,207.54,207.65,25294.0,201.6721,201.8373,201.6624,201.7693,25294.0
2023-12-12 12:50:00,207.66,207.77,207.64,207.73,10783.0,201.779,201.8859,201.7595,201.847,10783.0
2023-12-12 12:55:00,207.74,207.75,207.54,207.64,7951.0,201.8567,201.8664,201.6624,201.7595,7951.0
2023-12-12 13:00:00,207.64,207.78,207.55,207.75,13780.0,201.7595,201.8956,201.6721,201.8664,13780.0
2023-12-12 13:05:00,207.74,207.8,207.65,207.72,18326.0,201.8567,201.915,201.7693,201.8373,18326.0
2023-12-12 13:10:00,207.72,207.75,207.61,207.71,16657.0,201.8373,201.8664,201.7304,201.8276,16657.0
2023-12-12 13:15:00,207.71,207.83,207.68,207.78,17296.0,201.8276,201.9442,201.7984,201.8956,17296.0
2023-12-12 13:20:00,207.8,207.88,207.74,207.87,29522.0,201.915,201.9927,201.8567,201.983,29522.0
2023-12-12 13:25:00,207.87,207.95,207.79,207.86,39059.0,201.983,202.0608,201.9053,201.9733,39059.0
2023-12-12 13:30:00,207.88,207.9,207.73,207.79,37023.0,201.9927,202.0122,201.847,201.9053,37023.0
2023-12-12 13:35:00,207.81,207.88,207.79,207.85,19643.0,201.9247,201.9927,201.9053,201.9636,19643.0
2023-12-12 13:40:00,207.89,207.89,207.7,207.83,16426.0,202.0025,202.0025,201.8178,201.9442,16426.0
2023-12-12 13:45:00,207.81,208.03,207.74,208.03,25712.0,201.9247,202.1385,201.8567,202.1385,25712.0
2023-12-12 13:50:00,208.03,208.09,207.92,207.96,24353.0,202.1385,202.1968,202.0316,202.0705,24353.0
2023-12-12 13:55:00,207.96,208.1,207.94,208.05,12893.0,202.0705,202.2065,202.051,202.1579,12893.0
2023-12-12 14:00:00,208.05,208.21,208.02,208.17,11829.0,202.1579,202.3134,202.1288,202.2745,11829.0
2023-12-12 14:05:00,208.18,208.41,208.11,208.34,16887.0,202.2842,202.5077,202.2162,202.4397,16887.0
2023-12-12 14:10:00,208.35,208.47,208.27,208.38,10673.0,202.4494,202.566,202.3717,202.4786,10673.0
2023-12-12 14:15:00,208.37,208.44,208.34,208.44,9457.0,202.4689,202.5369,202.4397,202.5369,9457.0
2023-12-12 14:20:00,208.44,208.58,208.36,208.36,17716.0,202.5369,202.6729,202.4591,202.4591,17716.0
2023-12-12 14:25:00,208.37,208.46,208.34,208.36,16251.0,202.4689,202.5563,202.4397,202.4591,16251.0
2023-12-12 14:30:00,208.36,208.43,208.26,208.43,11798.0,202.4591,202.5272,202.362,202.5272,11798.0
2023-12-12 14:35:00,208.43,208.45,208.32,208.32,13225.0,202.5272,202.5466,202.4203,202.4203,13225.0
2023-12-12 14:40:00,208.32,208.4,208.26,208.35,13388.0,202.4203,202.498,202.362,202.4494,13388.0
2023-12-12 14:45:00,208.34,208.46,208.27,208.41,15838.0,202.4397,202.5563,202.3717,202.5077,15838.0
2023-12-12 14:50:00,208.41,208.46,208.36,208.42,20620.0,202.5077,202.5563,202.4591,202.5174,20620.0
2023-12-12 14:55:00,208.43,208.54,208.42,208.45,21890.0,202.5272,202.634,202.5174,202.5466,21890.0
2023-12-12 15:00:00,208.45,208.58,208.44,208.54,41737.0,202.5466,202.6729,202.5369,202.634,41737.0
2023-12-12 15:05:00,208.53,208.58,208.31,208.37,37356.0,202.6243,202.6729,202.4106,202.4689,37356.0
2023-12-12 15:10:00,208.37,208.49,208.31,208.43,32684.0,202.4689,202.5855,202.4106,202.5272,32684.0
2023-12-12 15:15:00,208.43,208.49,208.35,208.42,40445.0,202.5272,202.5855,202.4494,202.5174,40445.0
2023-12-12 15:20:00,208.45,208.48,208.31,208.42,32197.0,202.5466,202.5757,202.4106,202.5174,32197.0
2023-12-12 15:25:00,208.43,208.45,208.32,208.32,21493.0,202.5272,202.5466,202.4203,202.4203,21493.0
2023-12-12 15:30:00,208.33,208.36,208.23,208.32,20004.0,202.43,202.4591,202.3328,202.4203,20004.0
2023-12-12 15:35:00,208.32,208.37,208.24,208.26,17633.0,202.4203,202.4689,202.3425,202.362,17633.0
2023-12-12 15:40:00,208.26,208.42,208.19,208.41,44415.0,202.362,202.5174,202.294,202.5077,44415.0
2023-12-12 15:45:00,208.4,208.43,208.25,208.38,46659.0,202.498,202.5272,202.3523,202.4786,46659.0
2023-12-12 15:50:00,208.36,208.5,208.34,208.46,104044.0,202.4591,202.5952,202.4397,202.5563,104044.0
2023-12-12 15:55:00,208.46,208.86,208.45,208.74,248097.0,202.5563,202.945,202.5466,202.8284,248097.0
2023-12-13 09:30:00,208.77,209.0,207.61,208.13,42594.0,202.8575,203.081,201.7304,202.2357,42594.0
2023-12-13 09:35:00,207.91,208.25,207.46,208.19,16033.0,202.0219,202.3523,201.5846,202.294,16033.0
2023-12-13 09:40:00,208.24,208.54,208.0,208.14,32989.0,202.3425,202.634,202.1093,202.2454,32989.0
2023-12-13 09:45:00,208.39,208.54,208.07,208.35,25819.0,202.4883,202.634,202.1774,202.4494,25819.0
2023-12-13 09:50:00,208.47,208.53,208.12,208.5,58749.0,202.566,202.6243,202.2259,202.5952,58749.0
2023-12-13 09:55:00,208.5,208.5,208.0,208.02,20007.0,202.5952,202.5952,202.1093,202.1288,20007.0
2023-12-13 10:00:00,207.82,207.95,207.22,207.29,20170.0,201.9344,202.0608,201.3514,201.4194,20170.0
2023-12-13 10:05:00,207.27,207.37,206.88,207.19,23512.0,201.4,201.4972,201.0211,201.3223,23512.0
2023-12-13 10:10:00,207.19,207.25,207.0,207.12,12931.0,201.3223,201.3806,201.1377,201.2543,12931.0
2023-12-13 10:15:00,207.23,207.23,206.75,206.95,12629.0,201.3611,201.3611,200.8947,201.0891,12629.0
2023-12-13 10:20:00,206.95,207.05,206.57,206.64,12292.0,201.0891,201.1862,200.7198,200.7879,12292.0
2023-12-13 10:25:00,206.57,206.86,206.57,206.71,14142.0,200.7198,201.0016,200.7198,200.8559,14142.0
2023-12-13 10:30:00,206.65,206.95,206.61,206.61,15425.0,200.7976,201.0891,200.7587,200.7587,15425.0
2023-12-13 10:35:00,206.69,206.9,206.62,206.7,16582.0,200.8364,201.0405,200.7684,200.8462,16582.0
2023-12-13 10:40:00,206.7,206.82,206.48,206.81,22353.0,200.8462,200.9628,200.6324,200.953,22353.0
2023-12-13 10:45:00,206.87,207.08,206.75,206.98,18210.0,201.0113,201.2154,200.8947,201.1182,18210.0
2023-12-13 10:50:00,206.99,207.16,206.96,207.0,18941.0,201.1279,201.2931,201.0988,201.1377,18941.0
2023-12-13 10:55:00,207.0,207.24,207.0,207.14,24813.0,201.1377,201.3709,201.1377,201.2737,24813.0
2023-12-13 11:00:00,207.13,207.17,206.95,207.0,22450.0,201.264,201.3028,201.0891,201.1377,22450.0
2023-12-13 11:05:00,207.0,207.07,206.54,206.59,45780.0,201.1377,201.2057,200.6907,200.7393,45780.0
2023-12-13 11:10:00,206.57,206.6,206.2,206.26,20937.0,200.7198,200.749,200.3603,200.4186,20937.0
2023-12-13 11:15:00,206.27,206.29,206.08,206.22,19871.0,200.4283,200.4478,200.2437,200.3798,19871.0
2023-12-13 11:20:00,206.24,206.56,206.21,206.51,18882.0,200.3992,200.7101,200.37,200.6615,18882.0
2023-12-13 11:25:00,206.5,206.5,206.3,206.41,16217.0,200.6518,200.6518,200.4575,200.5644,16217.0
2023-12-13 11:30:00,206.45,206.5,206.31,206.44,29509.0,200.6032,200.6518,200.4672,200.5935,29509.0
2023-12-13 11:35:00,206.48,206.74,206.47,206.57,16370.0,200.6324,200.885,200.6227,200.7198,16370.0
2023-12-13 11:40:00,206.62,206.68,206.5,206.53,10561.0,200.7684,200.8267,200.6518,200.681,10561.0
2023-12-13 11:45:00,206.52,206.8,206.52,206.76,17198.0,200.6713,200.9433,200.6713,200.9045,17198.0
2023-12-13 11:50:00,206.77,206.84,206.49,206.5,15543.0,200.9142,200.9822,200.6421,200.6518,15543.0
2023-12-13 11:55:00,206.5,206.52,206.34,206.37,20436.0,200.6518,200.6713,200.4964,200.5255,20436.0
2023-12-13 12:00:00,206.38,206.48,206.3,206.34,12880.0,200.5352,200.6324,200.4575,200.4964,12880.0
2023-12-13 12:05:00,206.34,206.36,206.2,206.35,8510.0,200.4964,200.5158,200.3603,200.5061,8510.0
2023-12-13 12:10:00,206.38,206.49,206.34,206.49,3816.0,200.5352,200.6421,200.4964,200.6421,3816.0
2023-12-13 12:15:00,206.45,206.53,206.28,206.28,7787.0,200.6032,200.681,200.4381,200.4381,7787.0
2023-12-13 12:20:00,206.24,206.31,206.17,206.26,16948.0,200.3992,200.4672,200.3312,200.4186,16948.0
2023-12-13 12:25:00,206.28,206.3,206.2,206.26,8677.0,200.4381,200.4575,200.3603,200.4186,8677.0
2023-12-13 12:30:00,206.29,206.7,206.29,206.68,14778.0,200.4478,200.8462,200.4478,200.8267,14778.0
2023-12-13 12:35:00,206.68,206.92,206.6,206.91,10447.0,200.8267,201.0599,200.749,201.0502,10447.0
2023-12-13 12:40:00,206.93,207.11,206.89,207.11,6386.0,201.0696,201.2445,201.0308,201.2445,6386.0
2023-12-13 12:45:00,207.14,207.15,206.76,206.84,24206.0,201.2737,201.2834,200.9045,200.9822,24206.0
2023-12-13 12:50:00,206.83,206.87,206.71,206.83,18897.0,200.9725,201.0113,200.8559,200.9725,18897.0
2023-12-13 12:55:00,206.87,206.88,206.74,206.82,7650.0,201.0113,201.0211,200.885,200.9628,7650.0
2023-12-13 13:00:00,206.83,206.83,206.65,206.68,3968.0,200.9725,200.9725,200.7976,200.8267,3968.0
2023-12-13 13:05:00,206.67,206.71,206.58,206.63,7568.0,200.817,200.8559,200.7296,200.7781,7568.0
2023-12-13 13:10:00,206.57,206.67,206.57,206.65,11225.0,200.7198,200.817,200.7198,200.7976,11225.0
2023-12-13 13:15:00,206.62,206.63,206.45,206.45,7071.0,200.7684,200.7781,200.6032,200.6032,7071.0
2023-12-13 13:20:00,206.47,206.47,206.24,206.24,7264.0,200.6227,200.6227,200.3992,200.3992,7264.0
2023-12-13 13:25:00,206.24,206.46,206.16,206.42,11795.0,200.3992,200.613,200.3214,200.5741,11795.0
2023-12-13 13:30:00,206.45,206.52,206.39,206.49,3317.0,200.6032,200.6713,200.5449,200.6421,3317.0
2023-12-13 13:35:00,206.5,206.53,206.34,206.42,16500.0,200.6518,200.681,200.4964,200.5741,16500.0
2023-12-13 13:40:00,206.44,206.49,206.38,206.49,7991.0,200.5935,200.6421,200.5352,200.6421,7991.0
2023-12-13 13:45:00,206.48,206.67,206.48,206.66,10411.0,200.6324,200.817,200.6324,200.8073,10411.0
2023-12-13 13:50:00,206.59,206.83,206.59,206.79,6144.0,200.7393,200.9725,200.7393,200.9336,6144.0
2023-12-13 13:55:00,206.77,206.79,206.38,206.38,8573.0,200.9142,200.9336,200.5352,200.5352,8573.0
2023-12-13 14:00:00,206.73,208.43,206.73,208.41,78536.0,200.8753,202.5272,200.8753,202.5077,78536.0
2023-12-13 14:05:00,208.3,208.7,207.9,208.24,79869.0,202.4008,202.7895,202.0122,202.3425,79869.0
2023-12-13 14:10:00,208.15,208.92,208.11,208.83,72448.0,202.2551,203.0033,202.2162,202.9158,72448.0
2023-12-13 14:15:00,208.72,209.17,208.69,209.09,33714.0,202.8089,203.2462,202.7798,203.1685,33714.0
2023-12-13 14:20:00,209.1,209.62,209.07,209.54,93917.0,203.1782,203.6835,203.149,203.6057,93917.0
2023-12-13 14:25:00,209.54,210.62,209.4,210.5,143440.0,203.6057,204.6551,203.4697,204.5385,143440.0
2023-12-13 14:30:00,210.5,211.32,210.23,211.25,45007.0,204.5385,205.3353,204.2762,205.2673,45007.0
2023-12-13 14:35:00,211.25,211.34,210.76,211.02,57887.0,205.2673,205.3547,204.7912,205.0438,57887.0
2023-12-13 14:40:00,211.02,212.21,211.02,212.01,79015.0,205.0438,206.2001,205.0438,206.0058,79015.0
2023-12-13 14:45:00,212.03,212.12,211.87,212.08,65911.0,206.0252,206.1127,205.8697,206.0738,65911.0
2023-12-13 14:50:00,212.05,212.75,211.92,212.59,100594.0,206.0446,206.7248,205.9183,206.5693,100594.0
2023-12-13 14:55:00,212.58,213.5,212.43,213.29,64052.0,206.5596,207.4536,206.4139,207.2495,64052.0
2023-12-13 15:00:00,213.26,214.46,213.26,214.44,39642.0,207.2204,208.3864,207.2204,208.367,39642.0
2023-12-13 15:05:00,214.47,214.88,214.39,214.69,65478.0,208.3961,208.7945,208.3184,208.6099,65478.0
2023-12-13 15:10:00,214.68,214.69,213.91,214.15,58897.0,208.6002,208.6099,207.852,208.0852,58897.0
2023-12-13 15:15:00,214.12,215.06,213.94,214.91,84619.0,208.056,208.9694,207.8811,208.8236,84619.0
2023-12-13 15:20:00,214.96,215.02,214.45,214.49,49634.0,208.8722,208.9305,208.3767,208.4155,49634.0
2023-12-13 15:25:00,214.5,214.56,213.86,214.02,57360.0,208.4253,208.4836,207.8034,207.9589,57360.0
2023-12-13 15:30:00,214.06,214.46,213.77,214.41,24866.0,207.9977,208.3864,207.7159,208.3378,24866.0
2023-12-13 15:35:00,214.46,215.05,214.42,214.96,63510.0,208.3864,208.9597,208.3475,208.8722,63510.0
2023-12-13 15:40:00,215.0,215.27,214.84,215.06,102541.0,208.9111,209.1735,208.7556,208.9694,102541.0
2023-12-13 15:45:00,215.08,215.2,214.88,215.02,121752.0,208.9888,209.1054,208.7945,208.9305,121752.0
2023-12-13 15:50:00,214.99,215.06,214.68,214.82,107876.0,208.9014,208.9694,208.6002,208.7362,107876.0
2023-12-13 15:55:00,214.83,215.56,214.67,215.43,234194.0,208.7459,209.4552,208.5904,209.3289,234194.0
2023-12-14 09:30:00,220.42,222.2,220.04,221.44,226485.0,214.1776,215.9072,213.8084,215.1687,226485.0
2023-12-14 09:35:00,221.46,222.71,221.32,222.33,135782.0,215.1881,216.4027,215.0521,216.0335,135782.0
2023-12-14 09:40:00,222.39,222.53,221.6,222.25,125779.0,216.0918,216.2278,215.3242,215.9558,125779.0
2023-12-14 09:45:00,222.24,222.6,221.24,221.5,83822.0,215.9461,216.2959,214.9744,215.227,83822.0
2023-12-14 09:50:00,221.5,221.96,221.09,221.88,31274.0,215.227,215.674,214.8286,215.5963,31274.0
2023-12-14 09:55:00,221.94,222.42,221.52,222.38,53139.0,215.6546,216.121,215.2464,216.0821,53139.0
2023-12-14 10:00:00,222.45,222.49,221.9,222.02,175647.0,216.1501,216.189,215.6157,215.7323,175647.0
2023-12-14 10:05:00,222.05,222.33,222.04,222.16,76831.0,215.7614,216.0335,215.7517,215.8683,76831.0
2023-12-14 10:10:00,222.15,222.23,221.83,221.92,56922.0,215.8586,215.9363,215.5477,215.6351,56922.0
2023-12-14 10:15:00,221.87,221.87,221.33,221.52,32020.0,215.5865,215.5865,215.0618,215.2464,32020.0
2023-12-14 10:20:00,221.53,222.3,221.49,222.08,62655.0,215.2562,216.0044,215.2173,215.7906,62655.0
2023-12-14 10:25:00,222.21,222.32,222.06,222.16,30685.0,215.9169,216.0238,215.7712,215.8683,30685.0
2023-12-14 10:30:00,222.12,222.12,221.39,221.79,33758.0,215.8295,215.8295,215.1201,215.5088,33758.0
2023-12-14 10:35:00,221.83,222.31,221.63,222.22,64159.0,215.5477,216.0141,215.3533,215.9266,64159.0
2023-12-14 10:40:00,222.21,222.21,221.82,222.09,30499.0,215.9169,215.9169,215.538,215.8003,30499.0
2023-12-14 10:45:00,222.09,222.45,222.08,222.43,81002.0,215.8003,216.1501,215.7906,216.1307,81002.0
2023-12-14 10:50:00,222.4,222.58,222.34,222.43,125272.0,216.1015,216.2764,216.0432,216.1307,125272.0
2023-12-14 10:55:00,222.42,222.56,222.33,222.53,102577.0,216.121,216.257,216.0335,216.2278,102577.0
2023-12-14 11:00:00,222.53,222.64,222.34,222.54,47716.0,216.2278,216.3347,216.0432,216.2376,47716.0
2023-12-14 11:05:00,222.53,222.62,222.45,222.49,63615.0,216.2278,216.3153,216.1501,216.189,63615.0
2023-12-14 11:10:00,222.48,222.82,222.46,222.46,46421.0,216.1793,216.5096,216.1598,216.1598,46421.0
2023-12-14 11:15:00,222.53,222.89,222.46,222.83,53110.0,216.2278,216.5776,216.1598,216.5193,53110.0
2023-12-14 11:20:00,222.84,222.85,222.58,222.76,29414.0,216.5291,216.5388,216.2764,216.4513,29414.0
2023-12-14 11:25:00,222.8,222.81,222.33,222.38,35779.0,216.4902,216.4999,216.0335,216.0821,35779.0
2023-12-14 11:30:00,222.5,222.92,222.5,222.8,125434.0,216.1987,216.6068,216.1987,216.4902,125434.0
2023-12-14 11:35:00,222.83,223.11,222.78,223.08,54979.0,216.5193,216.7914,216.4708,216.7623,54979.0
2023-12-14 11:40:00,223.09,223.45,223.06,223.44,100729.0,216.772,217.1218,216.7428,217.1121,100729.0
2023-12-14 11:45:00,223.44,223.55,223.4,223.45,103413.0,217.1121,217.219,217.0732,217.1218,103413.0
2023-12-14 11:50:00,223.48,223.63,223.46,223.53,36321.0,217.1509,217.2967,217.1315,217.1995,36321.0
2023-12-14 11:55:00,223.55,223.79,223.54,223.79,64677.0,217.219,217.4522,217.2092,217.4522,64677.0
2023-12-14 12:00:00,223.78,223.97,223.67,223.96,30759.0,217.4424,217.6271,217.3356,217.6173,30759.0
2023-12-14 12:05:00,223.96,224.17,223.91,224.17,42197.0,217.6173,217.8214,217.5688,217.8214,42197.0
2023-12-14 12:10:00,224.18,224.33,224.14,224.22,44133.0,217.8311,217.9769,217.7922,217.87,44133.0
2023-12-14 12:15:00,224.24,224.36,224.14,224.3,33484.0,217.8894,218.006,217.7922,217.9477,33484.0
2023-12-14 12:20:00,224.32,224.39,224.06,224.06,49805.0,217.9671,218.0352,217.7145,217.7145,49805.0
2023-12-14 12:25:00,224.07,224.36,224.07,224.31,24244.0,217.7242,218.006,217.7242,217.9574,24244.0
2023-12-14 12:30:00,224.3,224.58,224.3,224.56,64166.0,217.9477,218.2198,217.9477,218.2004,64166.0
2023-12-14 12:35:00,224.59,224.68,224.51,224.63,69381.0,218.2295,218.317,218.1518,218.2684,69381.0
2023-12-14 12:40:00,224.65,224.8,224.57,224.77,43751.0,218.2878,218.4336,218.2101,218.4044,43751.0
2023-12-14 12:45:00,224.78,224.97,224.71,224.96,49960.0,218.4141,218.5987,218.3461,218.589,49960.0
2023-12-14 12:50:00,224.96,225.12,224.84,225.12,118649.0,218.589,218.7445,218.4724,218.7445,118649.0
2023-12-14 12:55:00,225.12,225.16,224.74,224.76,28515.0,218.7445,218.7834,218.3753,218.3947,28515.0
2023-12-14 13:00:00,224.73,224.78,224.06,224.1,36228.0,218.3655,218.4141,217.7145,217.7534,36228.0
2023-12-14 13:05:00,224.1,224.45,223.98,224.43,43261.0,217.7534,218.0935,217.6368,218.074,43261.0
2023-12-14 13:10:00,224.42,224.91,224.41,224.9,28072.0,218.0643,218.5404,218.0546,218.5307,28072.0
2023-12-14 13:15:00,224.9,225.17,224.88,225.15,41517.0,218.5307,218.7931,218.5113,218.7736,41517.0
2023-12-14 13:20:00,225.13,225.17,224.97,224.97,26240.0,218.7542,218.7931,218.5987,218.5987,26240.0
2023-12-14 13:25:00,224.98,225.08,224.93,224.95,29158.0,218.6085,218.7056,218.5599,218.5793,29158.0
2023-12-14 13:30:00,224.97,225.08,224.9,225.01,30867.0,218.5987,218.7056,218.5307,218.6376,30867.0
2023-12-14 13:35:00,225.02,225.05,224.92,224.98,43775.0,218.6473,218.6765,218.5502,218.6085,43775.0
2023-12-14 13:40:00,224.99,225.08,224.95,224.98,31611.0,218.6182,218.7056,218.5793,218.6085,31611.0
2023-12-14 13:45:00,224.99,225.02,224.44,224.5,26963.0,218.6182,218.6473,218.0838,218.1421,26963.0
2023-12-14 13:50:00,224.47,224.5,223.76,224.0,25711.0,218.1129,218.1421,217.423,217.6562,25711.0
2023-12-14 13:55:00,224.0,224.67,224.0,224.61,22997.0,217.6562,218.3072,217.6562,218.2489,22997.0
2023-12-14 14:00:00,224.6,225.05,224.54,224.98,29824.0,218.2392,218.6765,218.1809,218.6085,29824.0
2023-12-14 14:05:00,224.97,225.11,224.91,225.11,26162.0,218.5987,218.7348,218.5404,218.7348,26162.0
2023-12-14 14:10:00,225.11,225.11,224.9,225.01,35948.0,218.7348,218.7348,218.5307,218.6376,35948.0
2023-12-14 14:15:00,225.0,225.11,224.94,225.02,31107.0,218.6279,218.7348,218.5696,218.6473,31107.0
2023-12-14 14:20:00,225.01,225.02,224.87,225.0,21254.0,218.6376,218.6473,218.5016,218.6279,21254.0
2023-12-14 14:25:00,224.97,225.02,224.94,224.95,28090.0,218.5987,218.6473,218.5696,218.5793,28090.0
2023-12-14 14:30:00,224.97,225.08,224.87,224.98,63674.0,218.5987,218.7056,218.5016,218.6085,63674.0
2023-12-14 14:35:00,224.99,225.06,224.72,224.72,30705.0,218.6182,218.6862,218.3558,218.3558,30705.0
2023-12-14 14:40:00,224.7,224.82,224.62,224.72,22080.0,218.3364,218.453,218.2587,218.3558,22080.0
2023-12-14 14:45:00,224.73,224.95,224.61,224.95,80018.0,218.3655,218.5793,218.2489,218.5793,80018.0
2023-12-14 14:50:00,224.95,225.07,224.86,225.06,94958.0,218.5793,218.6959,218.4919,218.6862,94958.0
2023-12-14 14:55:00,225.05,225.4,225.01,225.39,58125.0,218.6765,219.0166,218.6376,219.0068,58125.0
2023-12-14 15:00:00,225.39,225.74,225.37,225.72,59751.0,219.0068,219.3469,218.9874,219.3275,59751.0
2023-12-14 15:05:00,225.72,225.88,225.65,225.82,43689.0,219.3275,219.483,219.2595,219.4247,43689.0
2023-12-14 15:10:00,225.82,225.88,225.52,225.66,38445.0,219.4247,219.483,219.1332,219.2692,38445.0
2023-12-14 15:15:00,225.67,225.84,225.5,225.83,26337.0,219.2789,219.4441,219.1137,219.4344,26337.0
2023-12-14 15:20:00,225.82,225.92,225.79,225.85,42161.0,219.4247,219.5218,219.3955,219.4538,42161.0
2023-12-14 15:25:00,225.84,225.93,225.73,225.86,32551.0,219.4441,219.5316,219.3372,219.4635,32551.0
2023-12-14 15:30:00,225.87,225.91,225.73,225.85,40660.0,219.4733,219.5121,219.3372,219.4538,40660.0
2023-12-14 15:35:00,225.83,225.89,225.74,225.82,39627.0,219.4344,219.4927,219.3469,219.4247,39627.0
2023-12-14 15:40:00,225.84,225.94,225.76,225.81,45571.0,219.4441,219.5413,219.3664,219.415,45571.0
2023-12-14 15:45:00,225.82,225.92,225.64,225.64,96525.0,219.4247,219.5218,219.2498,219.2498,96525.0
2023-12-14 15:50:00,225.53,225.82,225.48,225.69,147952.0,219.1429,219.4247,219.0943,219.2984,147952.0
2023-12-14 15:55:00,225.7,225.74,225.46,225.57,412018.0,219.3081,219.3469,219.0749,219.1817,412018.0
2023-12-15 09:30:00,225.32,226.42,224.99,225.65,575435.0,218.9388,220.0077,218.6182,219.2595,575435.0
2023-12-15 09:35:00,225.57,225.57,224.31,225.25,88670.0,219.1817,219.1817,217.9574,218.8708,88670.0
2023-12-15 09:40:00,225.29,225.42,224.8,224.97,50093.0,218.9097,219.036,218.4336,218.5987,50093.0
2023-12-15 09:45:00,224.95,225.38,224.18,224.43,77254.0,218.5793,218.9971,217.8311,218.074,77254.0
2023-12-15 09:50:00,224.43,225.24,223.77,225.23,42093.0,218.074,218.8611,217.4327,218.8514,42093.0
2023-12-15 09:55:00,225.1,225.54,224.9,225.43,137949.0,218.7251,219.1526,218.5307,219.0457,137949.0
2023-12-15 10:00:00,225.43,225.83,225.0,225.39,90307.0,219.0457,219.4344,218.6279,219.0068,90307.0
2023-12-15 10:05:00,225.35,225.39,224.95,225.25,48995.0,218.968,219.0068,218.5793,218.8708,48995.0
2023-12-15 10:10:00,225.3,225.54,225.19,225.43,45152.0,218.9194,219.1526,218.8125,219.0457,45152.0
2023-12-15 10:15:00,225.42,225.44,225.2,225.39,36127.0,219.036,219.0554,218.8222,219.0068,36127.0
2023-12-15 10:20:00,225.42,225.8,225.39,225.64,96611.0,219.036,219.4052,219.0068,219.2498,96611.0
2023-12-15 10:25:00,225.66,226.26,225.6,225.94,86441.0,219.2692,219.8522,219.2109,219.5413,86441.0
2023-12-15 10:30:00,225.83,226.0,225.65,225.99,17944.0,219.4344,219.5996,219.2595,219.5899,17944.0
2023-12-15 10:35:00,225.94,225.94,225.39,225.39,21249.0,219.5413,219.5413,219.0068,219.0068,21249.0
2023-12-15 10:40:00,225.47,225.49,225.13,225.25,19428.0,219.0846,219.104,218.7542,218.8708,19428.0
2023-12-15 10:45:00,225.3,225.3,224.9,224.94,21704.0,218.9194,218.9194,218.5307,218.5696,21704.0
2023-12-15 10:50:00,224.94,225.37,224.89,225.34,20316.0,218.5696,218.9874,218.521,218.9583,20316.0
2023-12-15 10:55:00,225.34,225.99,225.16,225.8,27182.0,218.9583,219.5899,218.7834,219.4052,27182.0
2023-12-15 11:00:00,225.8,226.33,225.71,226.29,21241.0,219.4052,219.9202,219.3178,219.8814,21241.0
2023-12-15 11:05:00,226.4,226.4,225.98,226.17,13214.0,219.9882,219.9882,219.5801,219.7648,13214.0
2023-12-15 11:10:00,226.23,226.7,226.16,226.65,36276.0,219.8231,220.2797,219.755,220.2312,36276.0
2023-12-15 11:15:00,226.66,226.88,226.62,226.81,18278.0,220.2409,220.4546,220.202,220.3866,18278.0
2023-12-15 11:20:00,226.77,226.79,226.48,226.73,46973.0,220.3478,220.3672,220.066,220.3089,46973.0
2023-12-15 11:25:00,226.73,226.86,226.54,226.63,29632.0,220.3089,220.4352,220.1243,220.2117,29632.0
2023-12-15 11:30:00,226.67,226.96,226.45,226.96,13946.0,220.2506,220.5324,220.0368,220.5324,13946.0
2023-12-15 11:35:00,226.96,226.98,226.77,226.78,20328.0,220.5324,220.5518,220.3478,220.3575,20328.0
2023-12-15 11:40:00,226.74,226.95,226.68,226.78,29563.0,220.3186,220.5227,220.2603,220.3575,29563.0
2023-12-15 11:45:00,226.77,226.77,226.42,226.47,14904.0,220.3478,220.3478,220.0077,220.0563,14904.0
2023-12-15 11:50:00,226.47,226.75,226.43,226.64,13362.0,220.0563,220.3283,220.0174,220.2214,13362.0
2023-12-15 11:55:00,226.58,226.8,226.46,226.8,10886.0,220.1631,220.3769,220.0465,220.3769,10886.0
2023-12-15 12:00:00,226.82,226.96,226.67,226.71,17344.0,220.3963,220.5324,220.2506,220.2895,17344.0
2023-12-15 12:05:00,226.77,227.0,226.77,226.83,26532.0,220.3478,220.5713,220.3478,220.4061,26532.0
2023-12-15 12:10:00,226.83,226.89,226.35,226.36,14245.0,220.4061,220.4644,219.9397,219.9494,14245.0
2023-12-15 12:15:00,226.37,226.37,225.97,225.97,14568.0,219.9591,219.9591,219.5704,219.5704,14568.0
2023-12-15 12:20:00,225.95,226.13,225.91,226.0,44597.0,219.551,219.7259,219.5121,219.5996,44597.0
2023-12-15 12:25:00,226.01,226.12,225.92,226.04,10605.0,219.6093,219.7162,219.5218,219.6384,10605.0
2023-12-15 12:30:00,226.1,226.14,225.94,226.09,23689.0,219.6967,219.7356,219.5413,219.687,23689.0
2023-12-15 12:35:00,226.09,226.09,225.8,225.92,11960.0,219.687,219.687,219.4052,219.5218,11960.0
2023-12-15 12:40:00,225.93,225.96,225.81,225.84,9595.0,219.5316,219.5607,219.415,219.4441,9595.0
2023-12-15 12:45:00,225.83,226.15,225.8,226.12,26333.0,219.4344,219.7453,219.4052,219.7162,26333.0
2023-12-15 12:50:00,226.09,226.22,226.07,226.07,12765.0,219.687,219.8133,219.6676,219.6676,12765.0
2023-12-15 12:55:00,226.11,226.13,225.79,225.92,13454.0,219.7065,219.7259,219.3955,219.5218,13454.0
2023-12-15 13:00:00,225.93,226.13,225.9,226.08,40098.0,219.5316,219.7259,219.5024,219.6773,40098.0
2023-12-15 13:05:00,226.09,226.14,225.88,225.99,10909.0,219.687,219.7356,219.483,219.5899,10909.0
2023-12-15 13:10:00,225.97,226.1,225.97,226.04,12874.0,219.5704,219.6967,219.5704,219.6384,12874.0
2023-12-15 13:15:00,226.04,226.14,225.89,226.04,11036.0,219.6384,219.7356,219.4927,219.6384,11036.0
2023-12-15 13:20:00,226.04,226.21,226.0,226.11,26984.0,219.6384,219.8036,219.5996,219.7065,26984.0
2023-12-15 13:25:00,226.09,226.29,226.07,226.29,13523.0,219.687,219.8814,219.6676,219.8814,13523.0
2023-12-15 13:30:00,226.28,226.29,225.96,226.08,14591.0,219.8716,219.8814,219.5607,219.6773,14591.0
2023-12-15 13:35:00,226.05,226.11,225.63,225.85,13437.0,219.6482,219.7065,219.2401,219.4538,13437.0
2023-12-15 13:40:00,225.84,225.89,225.64,225.69,16954.0,219.4441,219.4927,219.2498,219.2984,16954.0
2023-12-15 13:45:00,225.69,225.9,225.5,225.79,18626.0,219.2984,219.5024,219.1137,219.3955,18626.0
2023-12-15 13:50:00,225.76,225.85,225.69,225.75,52336.0,219.3664,219.4538,219.2984,219.3567,52336.0
2023-12-15 13:55:00,225.75,225.82,225.56,225.81,59729.0,219.3567,219.4247,219.172,219.415,59729.0
2023-12-15 14:00:00,225.81,225.95,225.68,225.81,20350.0,219.415,219.551,219.2886,219.415,20350.0
2023-12-15 14:05:00,225.82,225.82,225.57,225.68,22595.0,219.4247,219.4247,219.1817,219.2886,22595.0
2023-12-15 14:10:00,225.68,225.81,225.59,225.69,67017.0,219.2886,219.415,219.2012,219.2984,67017.0
2023-12-15 14:15:00,225.7,225.83,225.65,225.72,40325.0,219.3081,219.4344,219.2595,219.3275,40325.0
2023-12-15 14:20:00,225.67,225.68,225.47,225.49,10190.0,219.2789,219.2886,219.0846,219.104,10190.0
2023-12-15 14:25:00,225.47,225.7,225.44,225.55,19702.0,219.0846,219.3081,219.0554,219.1623,19702.0
2023-12-15 14:30:00,225.55,225.77,225.55,225.68,19925.0,219.1623,219.3761,219.1623,219.2886,19925.0
2023-12-15 14:35:00,225.69,225.8,225.66,225.68,21096.0,219.2984,219.4052,219.2692,219.2886,21096.0
2023-12-15 14:40:00,225.68,225.77,225.59,225.61,9169.0,219.2886,219.3761,219.2012,219.2206,9169.0
2023-12-15 14:45:00,225.63,225.69,225.17,225.21,10057.0,219.2401,219.2984,218.7931,218.8319,10057.0
2023-12-15 14:50:00,225.26,225.52,225.23,225.41,48192.0,218.8805,219.1332,218.8514,219.0263,48192.0
2023-12-15 14:55:00,225.44,225.46,225.16,225.43,15758.0,219.0554,219.0749,218.7834,219.0457,15758.0
2023-12-15 15:00:00,225.4,225.58,225.39,225.48,11360.0,219.0166,219.1915,219.0068,219.0943,11360.0
2023-12-15 15:05:00,225.43,225.53,225.39,225.49,23603.0,219.0457,219.1429,219.0068,219.104,23603.0
2023-12-15 15:10:00,225.5,225.56,225.24,225.31,19729.0,219.1137,219.172,218.8611,218.9291,19729.0
2023-12-15 15:15:00,225.31,225.5,225.26,225.47,9116.0,218.9291,219.1137,218.8805,219.0846,9116.0
2023-12-15 15:20:00,225.46,225.59,225.43,225.55,52522.0,219.0749,219.2012,219.0457,219.1623,52522.0
2023-12-15 15:25:00,225.55,225.61,225.48,225.58,23585.0,219.1623,219.2206,219.0943,219.1915,23585.0
2023-12-15 15:30:00,225.57,225.66,225.32,225.48,27430.0,219.1817,219.2692,218.9388,219.0943,27430.0
2023-12-15 15:35:00,225.48,225.63,225.39,225.55,43124.0,219.0943,219.2401,219.0068,219.1623,43124.0
2023-12-15 15:40:00,225.54,225.66,225.52,225.61,40354.0,219.1526,219.2692,219.1332,219.2206,40354.0
2023-12-15 15:45:00,225.61,225.69,225.55,225.63,89667.0,219.2206,219.2984,219.1623,219.2401,89667.0
2023-12-15 15:50:00,225.66,226.1,225.43,225.78,177525.0,219.2692,219.6967,219.0457,219.3858,177525.0
2023-12-15 15:55:00,225.8,225.85,225.51,225.61,249098.0,219.4052,219.4538,219.1234,219.2206,249098.0
2023-12-18 09:30:00,226.19,227.0,225.58,225.58,111898.0,219.7842,220.5713,219.1915,219.1915,111898.0
2023-12-18 09:35:00,225.78,226.53,225.56,226.23,23583.0,219.3858,220.1146,219.172,219.8231,23583.0
2023-12-18 09:40:00,226.24,226.37,225.23,225.75,34983.0,219.8328,219.9591,218.8514,219.3567,34983.0
2023-12-18 09:45:00,225.75,226.0,225.39,225.97,31274.0,219.3567,219.5996,219.0068,219.5704,31274.0
2023-12-18 09:50:00,225.97,226.09,225.38,225.67,25846.0,219.5704,219.687,218.9971,219.2789,25846.0
2023-12-18 09:55:00,225.66,225.72,225.45,225.58,27703.0,219.2692,219.3275,219.0651,219.1915,27703.0
2023-12-18 10:00:00,225.6,225.71,225.42,225.53,31800.0,219.2109,219.3178,219.036,219.1429,31800.0
2023-12-18 10:05:00,225.49,225.79,225.38,225.67,39419.0,219.104,219.3955,218.9971,219.2789,39419.0
2023-12-18 10:10:00,225.74,225.8,225.48,225.55,12194.0,219.3469,219.4052,219.0943,219.1623,12194.0
2023-12-18 10:15:00,225.59,225.8,225.44,225.6,61053.0,219.2012,219.4052,219.0554,219.2109,61053.0
2023-12-18 10:20:00,225.54,225.59,225.33,225.43,22485.0,219.1526,219.2012,218.9485,219.0457,22485.0
2023-12-18 10:25:00,225.43,225.49,225.25,225.46,15927.0,219.0457,219.104,218.8708,219.0749,15927.0
2023-12-18 10:30:00,225.46,225.46,224.97,225.21,24813.0,219.0749,219.0749,218.5987,218.8319,24813.0
2023-12-18 10:35:00,225.23,225.52,225.22,225.4,29038.0,218.8514,219.1332,218.8417,219.0166,29038.0
2023-12-18 10:40:00,225.41,225.69,225.35,225.65,52240.0,219.0263,219.2984,218.968,219.2595,52240.0
2023-12-18 10:45:00,225.68,225.68,225.36,225.59,54222.0,219.2886,219.2886,218.9777,219.2012,54222.0
2023-12-18 10:50:00,225.59,225.68,225.14,225.21,29797.0,219.2012,219.2886,218.7639,218.8319,29797.0
2023-12-18 10:55:00,225.22,225.23,224.96,225.06,10948.0,218.8417,218.8514,218.589,218.6862,10948.0
2023-12-18 11:00:00,225.02,225.06,224.32,224.32,10722.0,218.6473,218.6862,217.9671,217.9671,10722.0
2023-12-18 11:05:00,224.25,224.32,224.17,224.3,20493.0,217.8991,217.9671,217.8214,217.9477,20493.0
2023-12-18 11:10:00,224.29,224.71,224.17,224.33,29276.0,217.938,218.3461,217.8214,217.9769,29276.0
2023-12-18 11:15:00,224.28,224.38,224.08,224.38,10257.0,217.9283,218.0255,217.7339,218.0255,10257.0
2023-12-18 11:20:00,224.38,224.53,224.28,224.43,14075.0,218.0255,218.1712,217.9283,218.074,14075.0
2023-12-18 11:25:00,224.4,224.64,224.32,224.52,16593.0,218.0449,218.2781,217.9671,218.1615,16593.0
2023-12-18 11:30:00,224.56,224.58,224.2,224.37,18307.0,218.2004,218.2198,217.8505,218.0157,18307.0
2023-12-18 11:35:00,224.38,224.43,224.08,224.3,9921.0,218.0255,218.074,217.7339,217.9477,9921.0
2023-12-18 11:40:00,224.29,224.51,224.29,224.43,6134.0,217.938,218.1518,217.938,218.074,6134.0
2023-12-18 11:45:00,224.51,224.61,224.42,224.45,5942.0,218.1518,218.2489,218.0643,218.0935,5942.0
2023-12-18 11:50:00,224.48,224.5,224.22,224.3,9875.0,218.1226,218.1421,217.87,217.9477,9875.0
2023-12-18 11:55:00,224.25,224.42,224.25,224.41,4157.0,217.8991,218.0643,217.8991,218.0546,4157.0
2023-12-18 12:00:00,224.45,224.6,224.36,224.41,11089.0,218.0935,218.2392,218.006,218.0546,11089.0
2023-12-18 12:05:00,224.43,224.49,224.38,224.46,14523.0,218.074,218.1323,218.0255,218.1032,14523.0
2023-12-18 12:10:00,224.49,224.73,224.49,224.69,9241.0,218.1323,218.3655,218.1323,218.3267,9241.0
2023-12-18 12:15:00,224.67,224.75,224.47,224.64,26708.0,218.3072,218.385,218.1129,218.2781,26708.0
2023-12-18 12:20:00,224.6,224.63,224.47,224.48,9773.0,218.2392,218.2684,218.1129,218.1226,9773.0
2023-12-18 12:25:00,224.52,224.6,224.43,224.5,9486.0,218.1615,218.2392,218.074,218.1421,9486.0
2023-12-18 12:30:00,224.48,224.52,224.43,224.43,7748.0,218.1226,218.1615,218.074,218.074,7748.0
2023-12-18 12:35:00,224.52,224.69,224.49,224.65,20849.0,218.1615,218.3267,218.1323,218.2878,20849.0
2023-12-18 12:40:00,224.63,224.65,224.48,224.56,17503.0,218.2684,218.2878,218.1226,218.2004,17503.0
2023-12-18 12:45:00,224.52,224.63,224.49,224.59,15093.0,218.1615,218.2684,218.1323,218.2295,15093.0
2023-12-18 12:50:00,224.55,224.61,224.47,224.51,10071.0,218.1906,218.2489,218.1129,218.1518,10071.0
2023-12-18 12:55:00,224.43,224.54,224.4,224.53,15770.0,218.074,218.1809,218.0449,218.1712,15770.0
2023-12-18 13:00:00,224.52,224.53,224.34,224.4,9518.0,218.1615,218.1712,217.9866,218.0449,9518.0
2023-12-18 13:05:00,224.35,224.48,224.29,224.4,11166.0,217.9963,218.1226,217.938,218.0449,11166.0
2023-12-18 13:10:00,224.4,224.43,224.34,224.34,11628.0,218.0449,218.074,217.9866,217.9866,11628.0
2023-12-18 13:15:00,224.36,224.41,224.29,224.33,5310.0,218.006,218.0546,217.938,217.9769,5310.0
2023-12-18 13:20:00,224.36,224.48,224.35,224.42,7997.0,218.006,218.1226,217.9963,218.0643,7997.0
2023-12-18 13:25:00,224.42,224.44,224.2,224.2,6139.0,218.0643,218.0838,217.8505,217.8505,6139.0
2023-12-18 13:30:00,224.19,224.35,224.13,224.22,13644.0,217.8408,217.9963,217.7825,217.87,13644.0
2023-12-18 13:35:00,224.21,224.34,224.21,224.27,9638.0,217.8603,217.9866,217.8603,217.9186,9638.0
2023-12-18 13:40:00,224.28,224.31,224.2,224.25,6996.0,217.9283,217.9574,217.8505,217.8991,6996.0
2023-12-18 13:45:00,224.19,224.23,224.14,224.16,5748.0,217.8408,217.8797,217.7922,217.8117,5748.0
2023-12-18 13:50:00,224.23,224.29,224.21,224.28,5863.0,217.8797,217.938,217.8603,217.9283,5863.0
2023-12-18 13:55:00,224.24,224.29,224.14,224.19,7911.0,217.8894,217.938,217.7922,217.8408,7911.0
2023-12-18 14:00:00,224.16,224.21,224.09,224.09,8894.0,217.8117,217.8603,217.7437,217.7437,8894.0
2023-12-18 14:05:00,224.12,224.13,223.93,224.02,15377.0,217.7728,217.7825,217.5882,217.6756,15377.0
2023-12-18 14:10:00,224.0,224.02,223.92,223.99,21906.0,217.6562,217.6756,217.5785,217.6465,21906.0
2023-12-18 14:15:00,223.99,224.02,223.97,223.97,19402.0,217.6465,217.6756,217.6271,217.6271,19402.0
2023-12-18 14:20:00,223.99,224.05,223.89,224.01,16926.0,217.6465,217.7048,217.5493,217.6659,16926.0
2023-12-18 14:25:00,224.0,224.01,223.6,223.74,14133.0,217.6562,217.6659,217.2675,217.4036,14133.0
2023-12-18 14:30:00,223.74,223.79,223.51,223.67,13709.0,217.4036,217.4522,217.1801,217.3356,13709.0
2023-12-18 14:35:00,223.63,223.97,223.63,223.94,8231.0,217.2967,217.6271,217.2967,217.5979,8231.0
2023-12-18 14:40:00,223.95,224.2,223.92,224.19,13388.0,217.6076,217.8505,217.5785,217.8408,13388.0
2023-12-18 14:45:00,224.16,224.22,224.03,224.05,12049.0,217.8117,217.87,217.6854,217.7048,12049.0
2023-12-18 14:50:00,224.04,224.07,224.02,224.05,11441.0,217.6951,217.7242,217.6756,217.7048,11441.0
2023-12-18 14:55:00,224.05,224.07,223.99,224.03,13035.0,217.7048,217.7242,217.6465,217.6854,13035.0
2023-12-18 15:00:00,224.03,224.03,223.89,223.98,15343.0,217.6854,217.6854,217.5493,217.6368,15343.0
2023-12-18 15:05:00,223.97,224.05,223.81,223.91,12004.0,217.6271,217.7048,217.4716,217.5688,12004.0
2023-12-18 15:10:00,223.93,224.06,223.9,224.01,11670.0,217.5882,217.7145,217.559,217.6659,11670.0
2023-12-18 15:15:00,224.03,224.06,223.92,223.98,13657.0,217.6854,217.7145,217.5785,217.6368,13657.0
2023-12-18 15:20:00,223.96,224.1,223.96,224.0,18425.0,217.6173,217.7534,217.6173,217.6562,18425.0
2023-12-18 15:25:00,224.01,224.07,223.97,224.01,18187.0,217.6659,217.7242,217.6271,217.6659,18187.0
2023-12-18 15:30:00,224.01,224.04,223.93,224.03,16260.0,217.6659,217.6951,217.5882,217.6854,16260.0
2023-12-18 15:35:00,224.01,224.08,223.97,224.04,22283.0,217.6659,217.7339,217.6271,217.6951,22283.0
2023-12-18 15:40:00,224.05,224.1,223.99,224.02,44857.0,217.7048,217.7534,217.6465,217.6756,44857.0
2023-12-18 15:45:00,224.02,224.27,224.01,224.25,62449.0,217.6756,217.9186,217.6659,217.8991,62449.0
2023-12-18 15:50:00,224.24,224.29,224.08,224.13,85744.0,217.8894,217.938,217.7339,217.7825,85744.0
2023-12-18 15:55:00,224.13,224.15,223.98,224.07,176872.0,217.7825,217.802,217.6368,217.7242,176872.0
2023-12-19 09:30:00,224.63,225.28,224.51,225.08,52514.0,218.2684,218.9,218.1518,218.7056,52514.0
2023-12-19 09:35:00,225.08,225.22,224.6,224.8,33298.0,218.7056,218.8417,218.2392,218.4336,33298.0
2023-12-19 09:40:00,224.73,225.58,224.57,225.58,45500.0,218.3655,219.1915,218.2101,219.1915,45500.0
2023-12-19 09:45:00,225.51,226.08,225.5,226.01,59748.0,219.1234,219.6773,219.1137,219.6093,59748.0
2023-12-19 09:50:00,226.03,226.33,225.94,226.09,28383.0,219.6287,219.9202,219.5413,219.687,28383.0
2023-12-19 09:55:00,226.11,226.3,225.99,226.25,25053.0,219.7065,219.8911,219.5899,219.8425,25053.0
2023-12-19 10:00:00,226.22,226.28,225.9,226.22,25698.0,219.8133,219.8716,219.5024,219.8133,25698.0
2023-12-19 10:05:00,226.22,226.32,226.17,226.23,15069.0,219.8133,219.9105,219.7648,219.8231,15069.0
2023-12-19 10:10:00,226.22,226.3,225.93,226.23,38557.0,219.8133,219.8911,219.5316,219.8231,38557.0
2023-12-19 10:15:00,226.18,226.32,226.14,226.24,10034.0,219.7745,219.9105,219.7356,219.8328,10034.0
2023-12-19 10:20:00,226.22,226.23,226.0,226.02,12265.0,219.8133,219.8231,219.5996,219.619,12265.0
2023-12-19 10:25:00,226.06,226.21,225.91,225.93,8165.0,219.6579,219.8036,219.5121,219.5316,8165.0
2023-12-19 10:30:00,225.93,225.93,225.59,225.59,9615.0,219.5316,219.5316,219.2012,219.2012,9615.0
2023-12-19 10:35:00,225.58,225.99,225.39,225.95,18574.0,219.1915,219.5899,219.0068,219.551,18574.0
2023-12-19 10:40:00,225.97,225.97,225.56,225.61,8623.0,219.5704,219.5704,219.172,219.2206,8623.0
2023-12-19 10:45:00,225.57,225.65,225.44,225.62,8657.0,219.1817,219.2595,219.0554,219.2303,8657.0
2023-12-19 10:50:00,225.62,225.64,225.43,225.6,7142.0,219.2303,219.2498,219.0457,219.2109,7142.0
2023-12-19 10:55:00,225.62,225.74,225.56,225.74,8364.0,219.2303,219.3469,219.172,219.3469,8364.0
2023-12-19 11:00:00,225.71,225.89,225.66,225.76,16026.0,219.3178,219.4927,219.2692,219.3664,16026.0
2023-12-19 11:05:00,225.75,225.77,225.49,225.7,12483.0,219.3567,219.3761,219.104,219.3081,12483.0
2023-12-19 11:10:00,225.67,225.78,225.42,225.61,33234.0,219.2789,219.3858,219.036,219.2206,33234.0
2023-12-19 11:15:00,225.58,225.84,225.5,225.56,11770.0,219.1915,219.4441,219.1137,219.172,11770.0
2023-12-19 11:20:00,225.5,225.61,225.35,225.35,15634.0,219.1137,219.2206,218.968,218.968,15634.0
2023-12-19 11:25:00,225.34,225.67,225.28,225.59,13938.0,218.9583,219.2789,218.9,219.2012,13938.0
2023-12-19 11:30:00,225.62,225.65,225.39,225.39,11021.0,219.2303,219.2595,219.0068,219.0068,11021.0
2023-12-19 11:35:00,225.38,225.71,225.37,225.64,18181.0,218.9971,219.3178,218.9874,219.2498,18181.0
2023-12-19 11:40:00,225.64,225.65,225.47,225.56,8315.0,219.2498,219.2595,219.0846,219.172,8315.0
2023-12-19 11:45:00,225.59,225.59,225.39,225.44,9437.0,219.2012,219.2012,219.0068,219.0554,9437.0
2023-12-19 11:50:00,225.44,225.44,225.36,225.4,6644.0,219.0554,219.0554,218.9777,219.0166,6644.0
2023-12-19 11:55:00,225.4,225.4,225.26,225.33,6340.0,219.0166,219.0166,218.8805,218.9485,6340.0
2023-12-19 12:00:00,225.37,225.64,225.27,225.64,28403.0,218.9874,219.2498,218.8902,219.2498,28403.0
2023-12-19 12:05:00,225.61,225.75,225.61,225.71,20330.0,219.2206,219.3567,219.2206,219.3178,20330.0
2023-12-19 12:10:00,225.7,225.78,225.65,225.66,7708.0,219.3081,219.3858,219.2595,219.2692,7708.0
2023-12-19 12:15:00,225.66,225.66,225.45,225.49,6059.0,219.2692,219.2692,219.0651,219.104,6059.0
2023-12-19 12:20:00,225.52,225.62,225.45,225.62,10665.0,219.1332,219.2303,219.0651,219.2303,10665.0
2023-12-19 12:25:00,225.62,225.62,225.49,225.53,7852.0,219.2303,219.2303,219.104,219.1429,7852.0
2023-12-19 12:30:00,225.53,225.73,225.52,225.64,13570.0,219.1429,219.3372,219.1332,219.2498,13570.0
2023-12-19 12:35:00,225.65,225.78,225.58,225.67,16539.0,219.2595,219.3858,219.1915,219.2789,16539.0
2023-12-19 12:40:00,225.69,225.69,225.57,225.67,3238.0,219.2984,219.2984,219.1817,219.2789,3238.0
2023-12-19 12:45:00,225.67,225.73,225.61,225.61,7594.0,219.2789,219.3372,219.2206,219.2206,7594.0
2023-12-19 12:50:00,225.62,225.71,225.58,225.64,31149.0,219.2303,219.3178,219.1915,219.2498,31149.0
2023-12-19 12:55:00,225.63,225.64,225.53,225.55,9651.0,219.2401,219.2498,219.1429,219.1623,9651.0
2023-12-19 13:00:00,225.59,225.64,225.44,225.61,7945.0,219.2012,219.2498,219.0554,219.2206,7945.0
2023-12-19 13:05:00,225.62,225.62,225.45,225.47,7580.0,219.2303,219.2303,219.0651,219.0846,7580.0
2023-12-19 13:10:00,225.45,225.69,225.44,225.67,26731.0,219.0651,219.2984,219.0554,219.2789,26731.0
2023-12-19 13:15:00,225.71,225.71,225.57,225.62,4282.0,219.3178,219.3178,219.1817,219.2303,4282.0
2023-12-19 13:20:00,225.65,225.84,225.63,225.83,5683.0,219.2595,219.4441,219.2401,219.4344,5683.0
2023-12-19 13:25:00,225.82,225.88,225.76,225.84,9185.0,219.4247,219.483,219.3664,219.4441,9185.0
2023-12-19 13:30:00,225.83,225.9,225.8,225.84,12297.0,219.4344,219.5024,219.4052,219.4441,12297.0
2023-12-19 13:35:00,225.86,226.05,225.85,226.04,15364.0,219.4635,219.6482,219.4538,219.6384,15364.0
2023-12-19 13:40:00,226.08,226.19,226.03,226.15,12376.0,219.6773,219.7842,219.6287,219.7453,12376.0
2023-12-19 13:45:00,226.15,226.3,226.11,226.26,13138.0,219.7453,219.8911,219.7065,219.8522,13138.0
2023-12-19 13:50:00,226.23,226.25,225.97,226.02,22753.0,219.8231,219.8425,219.5704,219.619,22753.0
2023-12-19 13:55:00,225.97,226.17,225.97,226.12,20394.0,219.5704,219.7648,219.5704,219.7162,20394.0
2023-12-19 14:00:00,226.13,226.16,225.92,225.96,50714.0,219.7259,219.755,219.5218,219.5607,50714.0
2023-12-19 14:05:00,225.96,225.96,225.81,225.81,8700.0,219.5607,219.5607,219.415,219.415,8700.0
2023-12-19 14:10:00,225.8,225.89,225.67,225.67,9885.0,219.4052,219.4927,219.2789,219.2789,9885.0
2023-12-19 14:15:00,225.61,225.87,225.6,225.83,10862.0,219.2206,219.4733,219.2109,219.4344,10862.0
2023-12-19 14:20:00,225.83,225.87,225.71,225.82,8543.0,219.4344,219.4733,219.3178,219.4247,8543.0
2023-12-19 14:25:00,225.78,225.91,225.75,225.91,8923.0,219.3858,219.5121,219.3567,219.5121,8923.0
2023-12-19 14:30:00,225.91,225.94,225.77,225.9,13397.0,219.5121,219.5413,219.3761,219.5024,13397.0
2023-12-19 14:35:00,225.9,225.93,225.77,225.78,9754.0,219.5024,219.5316,219.3761,219.3858,9754.0
2023-12-19 14:40:00,225.78,225.79,225.66,225.72,9537.0,219.3858,219.3955,219.2692,219.3275,9537.0
2023-12-19 14:45:00,225.69,225.71,225.51,225.51,8319.0,219.2984,219.3178,219.1234,219.1234,8319.0
2023-12-19 14:50:00,225.51,225.61,225.47,225.59,9543.0,219.1234,219.2206,219.0846,219.2012,9543.0
2023-12-19 14:55:00,225.59,225.64,225.44,225.52,9908.0,219.2012,219.2498,219.0554,219.1332,9908.0
2023-12-19 15:00:00,225.46,225.53,225.26,225.33,15108.0,219.0749,219.1429,218.8805,218.9485,15108.0
2023-12-19 15:05:00,225.3,225.41,225.26,225.37,18453.0,218.9194,219.0263,218.8805,218.9874,18453.0
2023-12-19 15:10:00,225.33,225.38,225.18,225.2,10613.0,218.9485,218.9971,218.8028,218.8222,10613.0
2023-12-19 15:15:00,225.2,225.31,225.14,225.31,9200.0,218.8222,218.9291,218.7639,218.9291,9200.0
2023-12-19 15:20:00,225.28,225.28,225.08,225.09,8267.0,218.9,218.9,218.7056,218.7153,8267.0
2023-12-19 15:25:00,225.06,225.28,225.02,225.27,12358.0,218.6862,218.9,218.6473,218.8902,12358.0
2023-12-19 15:30:00,225.32,225.32,225.19,225.22,10024.0,218.9388,218.9388,218.8125,218.8417,10024.0
2023-12-19 15:35:00,225.22,225.26,225.16,225.18,13669.0,218.8417,218.8805,218.7834,218.8028,13669.0
2023-12-19 15:40:00,225.18,225.35,225.17,225.24,36885.0,218.8028,218.968,218.7931,218.8611,36885.0
2023-12-19 15:45:00,225.22,225.3,225.18,225.21,52677.0,218.8417,218.9194,218.8028,218.8319,52677.0
2023-12-19 15:50:00,225.24,225.45,225.17,225.42,72733.0,218.8611,219.0651,218.7931,219.036,72733.0
2023-12-19 15:55:00,225.42,225.71,225.34,225.43,200347.0,219.036,219.3178,218.9583,219.0457,200347.0
2023-12-20 09:30:00,222.48,223.19,222.2,222.81,95143.0,216.1793,216.8692,215.9072,216.4999,95143.0
2023-12-20 09:35:00,222.7,223.25,222.64,222.75,46263.0,216.393,216.9275,216.3347,216.4416,46263.0
2023-12-20 09:40:00,222.65,222.72,221.9,222.19,26618.0,216.3444,216.4125,215.6157,215.8975,26618.0
2023-12-20 09:45:00,222.23,222.94,221.8,222.84,48950.0,215.9363,216.6262,215.5185,216.5291,48950.0
2023-12-20 09:50:00,222.89,222.9,222.0,222.0,18200.0,216.5776,216.5874,215.7129,215.7129,18200.0
2023-12-20 09:55:00,222.0,222.21,221.64,222.2,23503.0,215.7129,215.9169,215.363,215.9072,23503.0
2023-12-20 10:00:00,222.25,222.85,222.19,222.77,38320.0,215.9558,216.5388,215.8975,216.461,38320.0
2023-12-20 10:05:00,222.79,222.99,222.63,222.99,39017.0,216.4805,216.6748,216.325,216.6748,39017.0
2023-12-20 10:10:00,222.93,223.04,222.67,222.86,25637.0,216.6165,216.7234,216.3639,216.5485,25637.0
2023-12-20 10:15:00,222.77,223.08,222.77,223.01,23397.0,216.461,216.7623,216.461,216.6942,23397.0
2023-12-20 10:20:00,223.05,223.42,223.0,223.25,26151.0,216.7331,217.0926,216.6845,216.9275,26151.0
2023-12-20 10:25:00,223.27,223.55,223.26,223.36,14950.0,216.9469,217.219,216.9372,217.0343,14950.0
2023-12-20 10:30:00,223.35,223.75,223.33,223.52,28470.0,217.0246,217.4133,217.0052,217.1898,28470.0
2023-12-20 10:35:00,223.49,223.65,223.45,223.61,17465.0,217.1607,217.3161,217.1218,217.2773,17465.0
2023-12-20 10:40:00,223.64,223.86,223.52,223.85,21100.0,217.3064,217.5202,217.1898,217.5105,21100.0
2023-12-20 10:45:00,223.87,223.91,223.45,223.46,17306.0,217.5299,217.5688,217.1218,217.1315,17306.0
2023-12-20 10:50:00,223.44,223.51,223.11,223.21,40542.0,217.1121,217.1801,216.7914,216.8886,40542.0
2023-12-20 10:55:00,223.21,223.27,223.04,223.13,10610.0,216.8886,216.9469,216.7234,216.8109,10610.0
2023-12-20 11:00:00,223.1,223.22,222.99,223.15,21182.0,216.7817,216.8983,216.6748,216.8303,21182.0
2023-12-20 11:05:00,223.15,223.15,222.92,222.95,11100.0,216.8303,216.8303,216.6068,216.6359,11100.0
2023-12-20 11:10:00,222.93,223.13,222.87,223.08,15721.0,216.6165,216.8109,216.5582,216.7623,15721.0
2023-12-20 11:15:00,223.06,223.19,223.03,223.05,15477.0,216.7428,216.8692,216.7137,216.7331,15477.0
2023-12-20 11:20:00,223.06,223.11,223.02,223.07,8168.0,216.7428,216.7914,216.704,216.7526,8168.0
2023-12-20 11:25:00,223.09,223.11,222.96,222.96,7689.0,216.772,216.7914,216.6457,216.6457,7689.0
2023-12-20 11:30:00,223.0,223.19,222.91,223.14,11576.0,216.6845,216.8692,216.5971,216.8206,11576.0
2023-12-20 11:35:00,223.12,223.21,222.94,223.18,8826.0,216.8011,216.8886,216.6262,216.8594,8826.0
2023-12-20 11:40:00,223.18,223.18,223.09,223.13,17342.0,216.8594,216.8594,216.772,216.8109,17342.0
2023-12-20 11:45:00,223.13,223.27,223.03,223.07,23948.0,216.8109,216.9469,216.7137,216.7526,23948.0
2023-12-20 11:50:00,223.06,223.17,223.0,223.13,33027.0,216.7428,216.8497,216.6845,216.8109,33027.0
2023-12-20 11:55:00,223.13,223.13,222.94,223.03,21819.0,216.8109,216.8109,216.6262,216.7137,21819.0
2023-12-20 12:00:00,223.02,223.1,222.88,222.91,15875.0,216.704,216.7817,216.5679,216.5971,15875.0
2023-12-20 12:05:00,222.89,223.0,222.86,222.99,5852.0,216.5776,216.6845,216.5485,216.6748,5852.0
2023-12-20 12:10:00,223.01,223.04,222.87,223.03,8712.0,216.6942,216.7234,216.5582,216.7137,8712.0
2023-12-20 12:15:00,223.03,223.18,223.01,223.08,24609.0,216.7137,216.8594,216.6942,216.7623,24609.0
2023-12-20 12:20:00,223.06,223.54,223.02,223.44,51780.0,216.7428,217.2092,216.704,217.1121,51780.0
2023-12-20 12:25:00,223.47,223.67,223.44,223.56,23150.0,217.1412,217.3356,217.1121,217.2287,23150.0
2023-12-20 12:30:00,223.6,223.6,223.3,223.35,12900.0,217.2675,217.2675,216.976,217.0246,12900.0
2023-12-20 12:35:00,223.38,223.42,223.26,223.31,37135.0,217.0538,217.0926,216.9372,216.9858,37135.0
2023-12-20 12:40:00,223.31,223.57,223.27,223.56,41211.0,216.9858,217.2384,216.9469,217.2287,41211.0
2023-12-20 12:45:00,223.56,223.91,223.5,223.86,49402.0,217.2287,217.5688,217.1704,217.5202,49402.0
2023-12-20 12:50:00,223.86,224.08,223.85,224.06,24418.0,217.5202,217.7339,217.5105,217.7145,24418.0
2023-12-20 12:55:00,224.06,224.27,223.79,223.82,35875.0,217.7145,217.9186,217.4522,217.4813,35875.0
2023-12-20 13:00:00,223.84,223.94,223.77,223.92,20140.0,217.5007,217.5979,217.4327,217.5785,20140.0
2023-12-20 13:05:00,223.89,223.91,223.82,223.84,9028.0,217.5493,217.5688,217.4813,217.5007,9028.0
2023-12-20 13:10:00,223.85,223.89,223.77,223.83,20784.0,217.5105,217.5493,217.4327,217.491,20784.0
2023-12-20 13:15:00,223.81,223.89,223.76,223.89,10523.0,217.4716,217.5493,217.423,217.5493,10523.0
2023-12-20 13:20:00,223.9,223.94,223.84,223.88,35013.0,217.559,217.5979,217.5007,217.5396,35013.0
2023-12-20 13:25:00,223.87,223.9,223.69,223.78,12342.0,217.5299,217.559,217.355,217.4424,12342.0
2023-12-20 13:30:00,223.81,223.94,223.8,223.92,12526.0,217.4716,217.5979,217.4619,217.5785,12526.0
2023-12-20 13:35:00,223.93,224.01,223.88,223.96,28425.0,217.5882,217.6659,217.5396,217.6173,28425.0
2023-12-20 13:40:00,223.95,224.07,223.94,223.98,16422.0,217.6076,217.7242,217.5979,217.6368,16422.0
2023-12-20 13:45:00,223.97,224.06,223.96,224.03,24328.0,217.6271,217.7145,217.6173,217.6854,24328.0
2023-12-20 13:50:00,224.03,224.18,223.98,224.09,48798.0,217.6854,217.8311,217.6368,217.7437,48798.0
2023-12-20 13:55:00,224.07,224.09,223.92,223.96,23591.0,217.7242,217.7437,217.5785,217.6173,23591.0
2023-12-20 14:00:00,223.93,224.33,223.9,224.31,31835.0,217.5882,217.9769,217.559,217.9574,31835.0
2023-12-20 14:05:00,224.33,224.74,224.3,224.33,35650.0,217.9769,218.3753,217.9477,217.9769,35650.0
2023-12-20 14:10:00,224.38,224.46,224.28,224.39,42214.0,218.0255,218.1032,217.9283,218.0352,42214.0
2023-12-20 14:15:00,224.4,224.47,224.37,224.41,20449.0,218.0449,218.1129,218.0157,218.0546,20449.0
2023-12-20 14:20:00,224.41,224.48,224.38,224.38,25864.0,218.0546,218.1226,218.0255,218.0255,25864.0
2023-12-20 14:25:00,224.38,224.4,224.18,224.2,9061.0,218.0255,218.0449,217.8311,217.8505,9061.0
2023-12-20 14:30:00,224.2,224.2,223.8,223.87,15925.0,217.8505,217.8505,217.4619,217.5299,15925.0
2023-12-20 14:35:00,223.87,223.92,223.44,223.5,15232.0,217.5299,217.5785,217.1121,217.1704,15232.0
2023-12-20 14:40:00,223.56,223.7,223.38,223.49,9575.0,217.2287,217.3647,217.0538,217.1607,9575.0
2023-12-20 14:45:00,223.48,223.56,223.16,223.24,11271.0,217.1509,217.2287,216.84,216.9177,11271.0
2023-12-20 14:50:00,223.21,223.31,221.9,222.73,30353.0,216.8886,216.9858,215.6157,216.4222,30353.0
2023-12-20 14:55:00,222.81,222.81,222.08,222.16,12520.0,216.4999,216.4999,215.7906,215.8683,12520.0
2023-12-20 15:00:00,222.09,222.25,221.7,221.77,13200.0,215.8003,215.9558,215.4213,215.4894,13200.0
2023-12-20 15:05:00,221.78,221.87,221.24,221.53,13954.0,215.4991,215.5865,214.9744,215.2562,13954.0
2023-12-20 15:10:00,221.77,222.2,221.73,221.93,18375.0,215.4894,215.9072,215.4505,215.6448,18375.0
2023-12-20 15:15:00,221.98,222.8,221.97,222.58,18557.0,215.6934,216.4902,215.6837,216.2764,18557.0
2023-12-20 15:20:00,222.62,222.65,222.14,222.19,12533.0,216.3153,216.3444,215.8489,215.8975,12533.0
2023-12-20 15:25:00,222.04,222.24,221.75,221.79,10749.0,215.7517,215.9461,215.4699,215.5088,10749.0
2023-12-20 15:30:00,221.83,222.12,221.51,221.84,17477.0,215.5477,215.8295,215.2367,215.5574,17477.0
2023-12-20 15:35:00,221.84,222.06,221.65,221.94,25721.0,215.5574,215.7712,215.3728,215.6546,25721.0
2023-12-20 15:40:00,221.93,222.53,221.89,222.53,19921.0,215.6448,216.2278,215.606,216.2278,19921.0
2023-12-20 15:45:00,222.56,222.85,222.45,222.84,44759.0,216.257,216.5388,216.1501,216.5291,44759.0
2023-12-20 15:50:00,222.82,223.19,222.24,222.34,83223.0,216.5096,216.8692,215.9461,216.0432,83223.0
2023-12-20 15:55:00,222.33,222.33,221.83,222.01,174261.0,216.0335,216.0335,215.5477,215.7226,174261.0
2023-12-21 09:30:00,223.79,224.36,223.37,224.34,44166.0,217.4522,218.006,217.0441,217.9866,44166.0
2023-12-21 09:35:00,224.36,224.44,223.76,224.33,32713.0,218.006,218.0838,217.423,217.9769,32713.0
2023-12-21 09:40:00,224.33,224.33,223.73,224.04,12080.0,217.9769,217.9769,217.3939,217.6951,12080.0
2023-12-21 09:45:00,224.04,224.37,223.84,223.84,24708.0,217.6951,218.0157,217.5007,217.5007,24708.0
2023-12-21 09:50:00,223.81,224.14,223.63,223.74,19262.0,217.4716,217.7922,217.2967,217.4036,19262.0
2023-12-21 09:55:00,223.69,223.9,223.55,223.55,20115.0,217.355,217.559,217.219,217.219,20115.0
2023-12-21 10:00:00,223.65,223.76,223.13,223.34,17329.0,217.3161,217.423,216.8109,217.0149,17329.0
2023-12-21 10:05:00,223.21,223.4,223.13,223.32,21125.0,216.8886,217.0732,216.8109,216.9955,21125.0
2023-12-21 10:10:00,223.35,223.83,223.26,223.8,43983.0,217.0246,217.491,216.9372,217.4619,43983.0
2023-12-21 10:15:00,223.61,223.77,223.47,223.59,11337.0,217.2773,217.4327,217.1412,217.2578,11337.0
2023-12-21 10:20:00,223.67,223.97,223.63,223.78,14801.0,217.3356,217.6271,217.2967,217.4424,14801.0
2023-12-21 10:25:00,223.78,223.79,223.05,223.14,7199.0,217.4424,217.4522,216.7331,216.8206,7199.0
2023-12-21 10:30:00,223.14,223.46,223.13,223.46,8267.0,216.8206,217.1315,216.8109,217.1315,8267.0
2023-12-21 10:35:00,223.39,223.42,223.25,223.36,9552.0,217.0635,217.0926,216.9275,217.0343,9552.0
2023-12-21 10:40:00,223.36,223.8,223.32,223.73,12307.0,217.0343,217.4619,216.9955,217.3939,12307.0
2023-12-21 10:45:00,223.82,223.87,223.42,223.45,8564.0,217.4813,217.5299,217.0926,217.1218,8564.0
2023-12-21 10:50:00,223.4,223.41,223.17,223.39,7324.0,217.0732,217.0829,216.8497,217.0635,7324.0
2023-12-21 10:55:00,223.34,223.46,223.28,223.42,5618.0,217.0149,217.1315,216.9566,217.0926,5618.0
2023-12-21 11:00:00,223.45,223.55,223.34,223.53,8003.0,217.1218,217.219,217.0149,217.1995,8003.0
2023-12-21 11:05:00,223.5,223.51,223.3,223.3,9031.0,217.1704,217.1801,216.976,216.976,9031.0
2023-12-21 11:10:00,223.33,223.41,223.15,223.19,10178.0,217.0052,217.0829,216.8303,216.8692,10178.0
2023-12-21 11:15:00,223.2,223.25,222.99,223.22,12114.0,216.8789,216.9275,216.6748,216.8983,12114.0
2023-12-21 11:20:00,223.22,223.52,223.21,223.4,24046.0,216.8983,217.1898,216.8886,217.0732,24046.0
2023-12-21 11:25:00,223.36,223.56,223.28,223.51,51500.0,217.0343,217.2287,216.9566,217.1801,51500.0
2023-12-21 11:30:00,223.53,223.59,223.32,223.36,18661.0,217.1995,217.2578,216.9955,217.0343,18661.0
2023-12-21 11:35:00,223.35,223.59,223.29,223.49,6776.0,217.0246,217.2578,216.9663,217.1607,6776.0
2023-12-21 11:40:00,223.32,223.49,223.31,223.39,5915.0,216.9955,217.1607,216.9858,217.0635,5915.0
2023-12-21 11:45:00,223.36,223.52,223.35,223.37,6002.0,217.0343,217.1898,217.0246,217.0441,6002.0
2023-12-21 11:50:00,223.36,223.36,223.14,223.31,7650.0,217.0343,217.0343,216.8206,216.9858,7650.0
2023-12-21 11:55:00,223.29,223.34,223.18,223.22,9928.0,216.9663,217.0149,216.8594,216.8983,9928.0
2023-12-21 12:00:00,223.25,223.37,222.96,222.96,15619.0,216.9275,217.0441,216.6457,216.6457,15619.0
2023-12-21 12:05:00,223.01,223.29,223.01,223.25,9823.0,216.6942,216.9663,216.6942,216.9275,9823.0
2023-12-21 12:10:00,223.25,223.41,223.1,223.12,9015.0,216.9275,217.0829,216.7817,216.8011,9015.0
2023-12-21 12:15:00,223.12,223.22,222.78,222.93,15718.0,216.8011,216.8983,216.4708,216.6165,15718.0
2023-12-21 12:20:00,222.92,222.92,222.72,222.89,7035.0,216.6068,216.6068,216.4125,216.5776,7035.0
2023-12-21 12:25:00,222.89,222.94,222.82,222.88,3185.0,216.5776,216.6262,216.5096,216.5679,3185.0
2023-12-21 12:30:00,222.93,223.12,222.62,222.62,8690.0,216.6165,216.8011,216.3153,216.3153,8690.0
2023-12-21 12:35:00,222.55,222.91,222.55,222.77,11883.0,216.2473,216.5971,216.2473,216.461,11883.0
2023-12-21 12:40:00,222.77,223.03,222.71,222.95,5534.0,216.461,216.7137,216.4027,216.6359,5534.0
2023-12-21 12:45:00,223.01,223.17,222.95,222.99,10671.0,216.6942,216.8497,216.6359,216.6748,10671.0
2023-12-21 12:50:00,223.02,223.05,222.65,222.66,10063.0,216.704,216.7331,216.3444,216.3542,10063.0
2023-12-21 12:55:00,222.66,222.9,222.66,222.9,5358.0,216.3542,216.5874,216.3542,216.5874,5358.0
2023-12-21 13:00:00,222.99,223.12,222.98,223.05,18454.0,216.6748,216.8011,216.6651,216.7331,18454.0
2023-12-21 13:05:00,223.05,223.07,222.88,222.99,7895.0,216.7331,216.7526,216.5679,216.6748,7895.0
2023-12-21 13:10:00,222.94,222.98,222.58,222.6,9326.0,216.6262,216.6651,216.2764,216.2959,9326.0
2023-12-21 13:15:00,222.6,222.63,222.23,222.38,8965.0,216.2959,216.325,215.9363,216.0821,8965.0
2023-12-21 13:20:00,222.35,223.1,222.27,222.85,11975.0,216.0529,216.7817,215.9752,216.5388,11975.0
2023-12-21 13:25:00,222.92,223.0,222.78,222.95,2821.0,216.6068,216.6845,216.4708,216.6359,2821.0
2023-12-21 13:30:00,223.05,223.13,222.92,223.04,19141.0,216.7331,216.8109,216.6068,216.7234,19141.0
2023-12-21 13:35:00,222.99,223.16,222.97,223.12,20700.0,216.6748,216.84,216.6554,216.8011,20700.0
2023-12-21 13:40:00,223.03,223.05,222.92,222.99,5416.0,216.7137,216.7331,216.6068,216.6748,5416.0
2023-12-21 13:45:00,223.05,223.12,222.99,223.11,9487.0,216.7331,216.8011,216.6748,216.7914,9487.0
2023-12-21 13:50:00,223.06,223.17,222.99,222.99,19071.0,216.7428,216.8497,216.6748,216.6748,19071.0
2023-12-21 13:55:00,223.04,223.14,223.0,223.08,18745.0,216.7234,216.8206,216.6845,216.7623,18745.0
2023-12-21 14:00:00,223.08,223.1,222.99,223.06,13486.0,216.7623,216.7817,216.6748,216.7428,13486.0
2023-12-21 14:05:00,223.09,223.09,222.95,222.96,9724.0,216.772,216.772,216.6359,216.6457,9724.0
2023-12-21 14:10:00,222.89,223.07,222.87,222.88,9594.0,216.5776,216.7526,216.5582,216.5679,9594.0
2023-12-21 14:15:00,222.93,223.23,222.82,223.22,15750.0,216.6165,216.908,216.5096,216.8983,15750.0
2023-12-21 14:20:00,223.2,223.2,222.92,222.99,5642.0,216.8789,216.8789,216.6068,216.6748,5642.0
2023-12-21 14:25:00,222.95,223.14,222.95,223.1,9404.0,216.6359,216.8206,216.6359,216.7817,9404.0
2023-12-21 14:30:00,223.1,223.17,223.05,223.13,16887.0,216.7817,216.8497,216.7331,216.8109,16887.0
2023-12-21 14:35:00,223.12,223.21,223.09,223.14,31678.0,216.8011,216.8886,216.772,216.8206,31678.0
2023-12-21 14:40:00,223.15,223.18,223.1,223.14,14101.0,216.8303,216.8594,216.7817,216.8206,14101.0
2023-12-21 14:45:00,223.14,223.17,222.84,222.84,9584.0,216.8206,216.8497,216.5291,216.5291,9584.0
2023-12-21 14:50:00,222.83,222.94,222.72,222.72,10024.0,216.5193,216.6262,216.4125,216.4125,10024.0
2023-12-21 14:55:00,222.73,222.73,222.37,222.59,10507.0,216.4222,216.4222,216.0724,216.2861,10507.0
2023-12-21 15:00:00,222.63,222.65,222.5,222.57,9525.0,216.325,216.3444,216.1987,216.2667,9525.0
2023-12-21 15:05:00,222.57,222.59,222.33,222.35,14603.0,216.2667,216.2861,216.0335,216.0529,14603.0
2023-12-21 15:10:00,222.34,222.59,222.27,222.57,10462.0,216.0432,216.2861,215.9752,216.2667,10462.0
2023-12-21 15:15:00,222.55,222.56,222.43,222.5,13142.0,216.2473,216.257,216.1307,216.1987,13142.0
2023-12-21 15:20:00,222.52,222.62,222.43,222.53,13413.0,216.2181,216.3153,216.1307,216.2278,13413.0
2023-12-21 15:25:00,222.51,223.18,222.49,223.14,16834.0,216.2084,216.8594,216.189,216.8206,16834.0
2023-12-21 15:30:00,223.14,223.2,222.84,223.02,37235.0,216.8206,216.8789,216.5291,216.704,37235.0
2023-12-21 15:35:00,223.03,223.26,223.0,223.12,29528.0,216.7137,216.9372,216.6845,216.8011,29528.0
2023-12-21 15:40:00,223.12,223.23,223.09,223.18,38701.0,216.8011,216.908,216.772,216.8594,38701.0
2023-12-21 15:45:00,223.16,223.36,223.15,223.25,43587.0,216.84,217.0343,216.8303,216.9275,43587.0
2023-12-21 15:50:00,223.25,223.44,223.25,223.37,94693.0,216.9275,217.1121,216.9275,217.0441,94693.0
2023-12-21 15:55:00,223.36,223.9,223.31,223.53,193047.0,217.0343,217.559,216.9858,217.1995,193047.0
2023-12-22 09:30:00,224.03,224.82,223.91,224.4,70239.0,217.6854,218.453,217.5688,218.0449,70239.0
2023-12-22 09:35:00,224.42,224.95,224.06,224.66,29778.0,218.0643,218.5793,217.7145,218.2975,29778.0
2023-12-22 09:40:00,224.57,224.71,224.32,224.5,37800.0,218.2101,218.3461,217.9671,218.1421,37800.0
2023-12-22 09:45:00,224.5,225.07,224.31,224.99,39090.0,218.1421,218.6959,217.9574,218.6182,39090.0
2023-12-22 09:50:00,225.01,225.08,224.89,224.9,27807.0,218.6376,218.7056,218.521,218.5307,27807.0
2023-12-22 09:55:00,225.0,225.02,224.54,225.0,35973.0,218.6279,218.6473,218.1809,218.6279,35973.0
2023-12-22 10:00:00,225.0,225.01,224.45,224.74,47738.0,218.6279,218.6376,218.0935,218.3753,47738.0
2023-12-22 10:05:00,224.75,224.81,224.27,224.56,5988.0,218.385,218.4433,217.9186,218.2004,5988.0
2023-12-22 10:10:00,224.58,224.58,223.91,224.01,10020.0,218.2198,218.2198,217.5688,217.6659,10020.0
2023-12-22 10:15:00,223.93,224.02,223.82,224.0,10957.0,217.5882,217.6756,217.4813,217.6562,10957.0
2023-12-22 10:20:00,223.98,224.01,223.65,223.8,16769.0,217.6368,217.6659,217.3161,217.4619,16769.0
2023-12-22 10:25:00,223.75,224.12,223.7,223.92,23810.0,217.4133,217.7728,217.3647,217.5785,23810.0
2023-12-22 10:30:00,223.93,224.0,223.75,224.0,19470.0,217.5882,217.6562,217.4133,217.6562,19470.0
2023-12-22 10:35:00,224.03,224.18,223.55,223.67,6978.0,217.6854,217.8311,217.219,217.3356,6978.0
2023-12-22 10:40:00,223.73,223.82,223.55,223.72,11875.0,217.3939,217.4813,217.219,217.3841,11875.0
2023-12-22 10:45:00,223.73,223.78,223.63,223.63,9365.0,217.3939,217.4424,217.2967,217.2967,9365.0
2023-12-22 10:50:00,223.62,223.72,223.54,223.59,6955.0,217.287,217.3841,217.2092,217.2578,6955.0
2023-12-22 10:55:00,223.61,223.77,223.41,223.72,11829.0,217.2773,217.4327,217.0829,217.3841,11829.0
2023-12-22 11:00:00,223.67,224.16,223.42,223.87,17976.0,217.3356,217.8117,217.0926,217.5299,17976.0
2023-12-22 11:05:00,223.84,223.84,223.22,223.54,25794.0,217.5007,217.5007,216.8983,217.2092,25794.0
2023-12-22 11:10:00,223.52,223.54,223.12,223.25,11264.0,217.1898,217.2092,216.8011,216.9275,11264.0
2023-12-22 11:15:00,223.38,223.42,223.16,223.33,4121.0,217.0538,217.0926,216.84,217.0052,4121.0
2023-12-22 11:20:00,223.43,223.52,223.29,223.29,9380.0,217.1024,217.1898,216.9663,216.9663,9380.0
2023-12-22 11:25:00,223.3,223.58,223.2,223.54,6911.0,216.976,217.2481,216.8789,217.2092,6911.0
2023-12-22 11:30:00,223.58,223.71,223.4,223.45,19508.0,217.2481,217.3744,217.0732,217.1218,19508.0
2023-12-22 11:35:00,223.45,223.49,223.36,223.45,18380.0,217.1218,217.1607,217.0343,217.1218,18380.0
2023-12-22 11:40:00,223.4,223.56,223.33,223.34,31767.0,217.0732,217.2287,217.0052,217.0149,31767.0
2023-12-22 11:45:00,223.26,223.31,223.01,223.06,10312.0,216.9372,216.9858,216.6942,216.7428,10312.0
2023-12-22 11:50:00,223.05,223.29,223.02,223.28,21178.0,216.7331,216.9663,216.704,216.9566,21178.0
2023-12-22 11:55:00,223.35,223.49,223.34,223.42,3276.0,217.0246,217.1607,217.0149,217.0926,3276.0
2023-12-22 12:00:00,223.42,223.61,223.38,223.61,4110.0,217.0926,217.2773,217.0538,217.2773,4110.0
2023-12-22 12:05:00,223.63,223.63,223.2,223.38,3965.0,217.2967,217.2967,216.8789,217.0538,3965.0
2023-12-22 12:10:00,223.38,223.4,223.2,223.22,7788.0,217.0538,217.0732,216.8789,216.8983,7788.0
2023-12-22 12:15:00,223.22,223.25,223.0,223.25,7531.0,216.8983,216.9275,216.6845,216.9275,7531.0
2023-12-22 12:20:00,223.27,223.35,223.23,223.28,4586.0,216.9469,217.0246,216.908,216.9566,4586.0
2023-12-22 12:25:00,223.33,223.39,223.17,223.33,7130.0,217.0052,217.0635,216.8497,217.0052,7130.0
2023-12-22 12:30:00,223.34,223.35,223.16,223.3,12877.0,217.0149,217.0246,216.84,216.976,12877.0
2023-12-22 12:35:00,223.31,223.38,223.19,223.21,36402.0,216.9858,217.0538,216.8692,216.8886,36402.0
2023-12-22 12:40:00,223.24,223.8,223.17,223.8,26249.0,216.9177,217.4619,216.8497,217.4619,26249.0
2023-12-22 12:45:00,223.73,223.76,223.43,223.5,87977.0,217.3939,217.423,217.1024,217.1704,87977.0
2023-12-22 12:50:00,223.42,223.49,223.37,223.39,12096.0,217.0926,217.1607,217.0441,217.0635,12096.0
2023-12-22 12:55:00,223.4,223.42,223.22,223.24,12358.0,217.0732,217.0926,216.8983,216.9177,12358.0
2023-12-22 13:00:00,223.24,223.28,223.17,223.25,12713.0,216.9177,216.9566,216.8497,216.9275,12713.0
2023-12-22 13:05:00,223.25,223.32,223.1,223.18,59671.0,216.9275,216.9955,216.7817,216.8594,59671.0
2023-12-22 13:10:00,223.15,223.29,223.05,223.26,12476.0,216.8303,216.9663,216.7331,216.9372,12476.0
2023-12-22 13:15:00,223.23,223.26,223.16,223.26,2179.0,216.908,216.9372,216.84,216.9372,2179.0
2023-12-22 13:20:00,223.31,223.48,223.31,223.48,2167.0,216.9858,217.1509,216.9858,217.1509,2167.0
2023-12-22 13:25:00,223.49,223.56,223.45,223.5,7482.0,217.1607,217.2287,217.1218,217.1704,7482.0
2023-12-22 13:30:00,223.46,223.5,223.39,223.44,2387.0,217.1315,217.1704,217.0635,217.1121,2387.0
2023-12-22 13:35:00,223.44,223.51,223.27,223.31,9293.0,217.1121,217.1801,216.9469,216.9858,9293.0
2023-12-22 13:40:00,223.42,223.52,223.39,223.5,4256.0,217.0926,217.1898,217.0635,217.1704,4256.0
2023-12-22 13:45:00,223.5,223.53,223.47,223.5,19246.0,217.1704,217.1995,217.1412,217.1704,19246.0
2023-12-22 13:50:00,223.48,223.52,223.46,223.49,5438.0,217.1509,217.1898,217.1315,217.1607,5438.0
2023-12-22 13:55:00,223.45,223.55,223.45,223.46,11789.0,217.1218,217.219,217.1218,217.1315,11789.0
2023-12-22 14:00:00,223.47,223.52,223.39,223.45,23571.0,217.1412,217.1898,217.0635,217.1218,23571.0
2023-12-22 14:05:00,223.43,223.43,223.0,223.01,18022.0,217.1024,217.1024,216.6845,216.6942,18022.0
2023-12-22 14:10:00,222.98,223.07,222.86,222.94,11173.0,216.6651,216.7526,216.5485,216.6262,11173.0
2023-12-22 14:15:00,222.87,222.89,222.45,222.57,6467.0,216.5582,216.5776,216.1501,216.2667,6467.0
2023-12-22 14:20:00,222.56,222.68,222.28,222.47,7009.0,216.257,216.3736,215.9849,216.1695,7009.0
2023-12-22 14:25:00,222.35,222.45,222.18,222.22,6514.0,216.0529,216.1501,215.8878,215.9266,6514.0
2023-12-22 14:30:00,222.15,222.36,221.99,222.25,5768.0,215.8586,216.0627,215.7031,215.9558,5768.0
2023-12-22 14:35:00,222.2,222.74,222.2,222.71,6628.0,215.9072,216.4319,215.9072,216.4027,6628.0
2023-12-22 14:40:00,222.71,223.15,222.7,223.15,6284.0,216.4027,216.8303,216.393,216.8303,6284.0
2023-12-22 14:45:00,223.2,223.27,223.11,223.14,9910.0,216.8789,216.9469,216.7914,216.8206,9910.0
2023-12-22 14:50:00,223.17,223.36,223.17,223.21,10348.0,216.8497,217.0343,216.8497,216.8886,10348.0
2023-12-22 14:55:00,223.24,223.35,223.19,223.34,20834.0,216.9177,217.0246,216.8692,217.0149,20834.0
2023-12-22 15:00:00,223.34,223.41,223.01,223.07,30408.0,217.0149,217.0829,216.6942,216.7526,30408.0
2023-12-22 15:05:00,223.19,223.27,223.09,223.09,17690.0,216.8692,216.9469,216.772,216.772,17690.0
2023-12-22 15:10:00,223.1,223.27,223.06,223.2,19631.0,216.7817,216.9469,216.7428,216.8789,19631.0
2023-12-22 15:15:00,223.18,223.24,223.07,223.15,16521.0,216.8594,216.9177,216.7526,216.8303,16521.0
2023-12-22 15:20:00,223.15,223.15,222.93,223.0,9365.0,216.8303,216.8303,216.6165,216.6845,9365.0
2023-12-22 15:25:00,223.0,223.52,222.94,223.48,12596.0,216.6845,217.1898,216.6262,217.1509,12596.0
2023-12-22 15:30:00,223.51,223.58,223.36,223.44,7144.0,217.1801,217.2481,217.0343,217.1121,7144.0
2023-12-22 15:35:00,223.47,223.49,223.22,223.22,12822.0,217.1412,217.1607,216.8983,216.8983,12822.0
2023-12-22 15:40:00,223.25,223.25,222.91,223.1,37620.0,216.9275,216.9275,216.5971,216.7817,37620.0
2023-12-22 15:45:00,223.15,223.22,222.99,222.99,26896.0,216.8303,216.8983,216.6748,216.6748,26896.0
2023-12-22 15:50:00,223.03,223.31,222.97,223.16,69077.0,216.7137,216.9858,216.6554,216.84,69077.0
2023-12-22 15:55:00,223.16,223.18,222.98,223.01,125897.0,216.84,216.8594,216.6651,216.6942,125897.0
2023-12-26 09:30:00,223.0,223.55,222.9,223.46,14301.0,216.6845,217.219,216.5874,217.1315,14301.0
2023-12-26 09:35:00,223.44,223.44,222.77,223.24,5085.0,217.1121,217.1121,216.461,216.9177,5085.0
2023-12-26 09:40:00,223.18,223.21,222.88,223.0,9864.0,216.8594,216.8886,216.5679,216.6845,9864.0
2023-12-26 09:45:00,222.93,223.14,222.91,222.93,79945.0,216.6165,216.8206,216.5971,216.6165,79945.0
2023-12-26 09:50:00,222.98,223.68,222.82,223.65,23990.0,216.6651,217.3453,216.5096,217.3161,23990.0
2023-12-26 09:55:00,223.56,223.7,223.37,223.63,8778.0,217.2287,217.3647,217.0441,217.2967,8778.0
2023-12-26 10:00:00,223.62,223.66,223.36,223.36,7764.0,217.287,217.3258,217.0343,217.0343,7764.0
2023-12-26 10:05:00,223.35,223.48,223.19,223.47,7260.0,217.0246,217.1509,216.8692,217.1412,7260.0
2023-12-26 10:10:00,223.46,223.46,223.15,223.19,4972.0,217.1315,217.1315,216.8303,216.8692,4972.0
2023-12-26 10:15:00,223.17,223.27,223.15,223.25,2665.0,216.8497,216.9469,216.8303,216.9275,2665.0
2023-12-26 10:20:00,223.28,223.28,223.11,223.16,2983.0,216.9566,216.9566,216.7914,216.84,2983.0
2023-12-26 10:25:00,223.13,223.2,222.9,222.91,5063.0,216.8109,216.8789,216.5874,216.5971,5063.0
2023-12-26 10:30:00,222.96,223.22,222.9,223.11,5023.0,216.6457,216.8983,216.5874,216.7914,5023.0
2023-12-26 10:35:00,223.06,223.06,222.91,223.0,4130.0,216.7428,216.7428,216.5971,216.6845,4130.0
2023-12-26 10:40:00,222.94,223.1,222.86,223.03,3577.0,216.6262,216.7817,216.5485,216.7137,3577.0
2023-12-26 10:45:00,223.02,223.07,222.85,223.03,6329.0,216.704,216.7526,216.5388,216.7137,6329.0
2023-12-26 10:50:00,222.95,222.98,222.88,222.92,4474.0,216.6359,216.6651,216.5679,216.6068,4474.0
2023-12-26 10:55:00,222.96,222.97,222.79,222.87,4343.0,216.6457,216.6554,216.4805,216.5582,4343.0
2023-12-26 11:00:00,222.86,223.0,222.66,222.79,5936.0,216.5485,216.6845,216.3542,216.4805,5936.0
2023-12-26 11:05:00,222.85,222.86,222.64,222.84,8540.0,216.5388,216.5485,216.3347,216.5291,8540.0
2023-12-26 11:10:00,222.83,223.05,222.82,223.04,4083.0,216.5193,216.7331,216.5096,216.7234,4083.0
2023-12-26 11:15:00,223.06,223.06,222.93,223.0,5976.0,216.7428,216.7428,216.6165,216.6845,5976.0
2023-12-26 11:20:00,222.94,223.15,222.94,223.14,8690.0,216.6262,216.8303,216.6262,216.8206,8690.0
2023-12-26 11:25:00,223.12,223.31,223.11,223.29,3435.0,216.8011,216.9858,216.7914,216.9663,3435.0
2023-12-26 11:30:00,223.28,223.35,223.19,223.19,7214.0,216.9566,217.0246,216.8692,216.8692,7214.0
2023-12-26 11:35:00,223.2,223.2,222.94,222.97,51295.0,216.8789,216.8789,216.6262,216.6554,51295.0
2023-12-26 11:40:00,222.96,223.09,222.95,222.99,17876.0,216.6457,216.772,216.6359,216.6748,17876.0
2023-12-26 11:45:00,222.96,223.14,222.87,222.87,21218.0,216.6457,216.8206,216.5582,216.5582,21218.0
2023-12-26 11:50:00,222.88,223.08,222.87,223.04,4296.0,216.5679,216.7623,216.5582,216.7234,4296.0
2023-12-26 11:55:00,223.03,223.16,222.9,223.16,6631.0,216.7137,216.84,216.5874,216.84,6631.0
2023-12-26 12:00:00,223.2,223.21,222.95,222.99,7922.0,216.8789,216.8886,216.6359,216.6748,7922.0
2023-12-26 12:05:00,223.01,223.13,223.0,223.13,2312.0,216.6942,216.8109,216.6845,216.8109,2312.0
2023-12-26 12:10:00,223.18,223.34,223.18,223.29,2607.0,216.8594,217.0149,216.8594,216.9663,2607.0
2023-12-26 12:15:00,223.28,223.42,223.27,223.37,7188.0,216.9566,217.0926,216.9469,217.0441,7188.0
2023-12-26 12:20:00,223.31,223.47,223.31,223.37,4291.0,216.9858,217.1412,216.9858,217.0441,4291.0
2023-12-26 12:25:00,223.35,223.37,223.3,223.34,7142.0,217.0246,217.0441,216.976,217.0149,7142.0
2023-12-26 12:30:00,223.35,223.41,223.17,223.2,6163.0,217.0246,217.0829,216.8497,216.8789,6163.0
2023-12-26 12:35:00,223.16,223.19,222.96,223.05,4760.0,216.84,216.8692,216.6457,216.7331,4760.0
2023-12-26 12:40:00,223.01,223.09,222.99,223.08,2525.0,216.6942,216.772,216.6748,216.7623,2525.0
2023-12-26 12:45:00,223.15,223.28,223.08,223.28,3082.0,216.8303,216.9566,216.7623,216.9566,3082.0
2023-12-26 12:50:00,223.26,223.28,223.13,223.13,1400.0,216.9372,216.9566,216.8109,216.8109,1400.0
2023-12-26 12:55:00,223.11,223.13,222.92,223.0,8077.0,216.7914,216.8109,216.6068,216.6845,8077.0
2023-12-26 13:00:00,223.01,223.29,223.01,223.24,6832.0,216.6942,216.9663,216.6942,216.9177,6832.0
2023-12-26 13:05:00,223.24,223.36,223.2,223.36,8753.0,216.9177,217.0343,216.8789,217.0343,8753.0
2023-12-26 13:10:00,223.36,223.57,223.31,223.31,9949.0,217.0343,217.2384,216.9858,216.9858,9949.0
2023-12-26 13:15:00,223.25,223.34,223.15,223.23,8426.0,216.9275,217.0149,216.8303,216.908,8426.0
2023-12-26 13:20:00,223.27,223.37,223.15,223.19,15444.0,216.9469,217.0441,216.8303,216.8692,15444.0
2023-12-26 13:25:00,223.22,223.31,223.19,223.28,21402.0,216.8983,216.9858,216.8692,216.9566,21402.0
2023-12-26 13:30:00,223.28,223.29,223.11,223.12,2221.0,216.9566,216.9663,216.7914,216.8011,2221.0
2023-12-26 13:35:00,223.08,223.16,222.97,223.08,4848.0,216.7623,216.84,216.6554,216.7623,4848.0
2023-12-26 13:40:00,223.07,223.14,223.07,223.14,4440.0,216.7526,216.8206,216.7526,216.8206,4440.0
2023-12-26 13:45:00,223.12,223.29,223.09,223.29,6233.0,216.8011,216.9663,216.772,216.9663,6233.0
2023-12-26 13:50:00,223.31,223.31,223.16,223.2,5761.0,216.9858,216.9858,216.84,216.8789,5761.0
2023-12-26 13:55:00,223.28,223.4,223.26,223.35,6167.0,216.9566,217.0732,216.9372,217.0246,6167.0
2023-12-26 14:00:00,223.32,223.39,223.27,223.27,9076.0,216.9955,217.0635,216.9469,216.9469,9076.0
2023-12-26 14:05:00,223.27,223.36,223.27,223.28,4809.0,216.9469,217.0343,216.9469,216.9566,4809.0
2023-12-26 14:10:00,223.27,223.31,223.19,223.22,5946.0,216.9469,216.9858,216.8692,216.8983,5946.0
2023-12-26 14:15:00,223.17,223.2,223.07,223.07,2347.0,216.8497,216.8789,216.7526,216.7526,2347.0
2023-12-26 14:20:00,223.06,223.11,222.97,223.09,11421.0,216.7428,216.7914,216.6554,216.772,11421.0
2023-12-26 14:25:00,223.01,223.27,223.01,223.25,4846.0,216.6942,216.9469,216.6942,216.9275,4846.0
2023-12-26 14:30:00,223.24,223.37,223.21,223.23,10984.0,216.9177,217.0441,216.8886,216.908,10984.0
2023-12-26 14:35:00,223.23,223.4,223.22,223.37,7148.0,216.908,217.0732,216.8983,217.0441,7148.0
2023-12-26 14:40:00,223.39,223.41,223.09,223.15,4698.0,217.0635,217.0829,216.772,216.8303,4698.0
2023-12-26 14:45:00,223.14,223.19,223.08,223.09,6254.0,216.8206,216.8692,216.7623,216.772,6254.0
2023-12-26 14:50:00,223.1,223.15,223.03,223.13,4951.0,216.7817,216.8303,216.7137,216.8109,4951.0
2023-12-26 14:55:00,223.11,223.16,223.04,223.08,7679.0,216.7914,216.84,216.7234,216.7623,7679.0
2023-12-26 15:00:00,223.12,223.12,222.98,222.98,5402.0,216.8011,216.8011,216.6651,216.6651,5402.0
2023-12-26 15:05:00,222.98,222.98,222.7,222.74,6895.0,216.6651,216.6651,216.393,216.4319,6895.0
2023-12-26 15:10:00,222.74,222.79,222.68,222.75,7586.0,216.4319,216.4805,216.3736,216.4416,7586.0
2023-12-26 15:15:00,222.72,222.86,222.63,222.86,8143.0,216.4125,216.5485,216.325,216.5485,8143.0
2023-12-26 15:20:00,222.87,222.88,222.68,222.71,16875.0,216.5582,216.5679,216.3736,216.4027,16875.0
2023-12-26 15:25:00,222.71,223.07,222.7,222.93,18432.0,216.4027,216.7526,216.393,216.6165,18432.0
2023-12-26 15:30:00,222.93,223.11,222.92,223.09,20201.0,216.6165,216.7914,216.6068,216.772,20201.0
2023-12-26 15:35:00,223.1,223.12,222.75,222.76,11464.0,216.7817,216.8011,216.4416,216.4513,11464.0
2023-12-26 15:40:00,222.73,222.84,222.71,222.82,12968.0,216.4222,216.5291,216.4027,216.5096,12968.0
2023-12-26 15:45:00,222.84,223.02,222.79,222.98,18488.0,216.5291,216.704,216.4805,216.6651,18488.0
2023-12-26 15:50:00,222.95,223.0,222.7,222.8,31619.0,216.6359,216.6845,216.393,216.4902,31619.0
2023-12-26 15:55:00,222.79,222.96,222.65,222.86,105773.0,216.4805,216.6457,216.3444,216.5485,105773.0
2023-12-27 09:30:00,222.52,222.71,221.99,222.54,21728.0,216.2181,216.4027,215.7031,216.2376,21728.0
2023-12-27 09:35:00,222.8,222.92,222.27,222.64,7587.0,216.4902,216.6068,215.9752,216.3347,7587.0
2023-12-27 09:40:00,222.54,222.75,222.43,222.48,4328.0,216.2376,216.4416,216.1307,216.1793,4328.0
2023-12-27 09:45:00,222.52,222.55,222.12,222.12,3361.0,216.2181,216.2473,215.8295,215.8295,3361.0
2023-12-27 09:50:00,222.04,222.26,222.04,222.21,3389.0,215.7517,215.9655,215.7517,215.9169,3389.0
2023-12-27 09:55:00,222.2,222.29,222.05,222.26,9726.0,215.9072,215.9946,215.7614,215.9655,9726.0
2023-12-27 10:00:00,222.29,222.36,221.87,221.88,11003.0,215.9946,216.0627,215.5865,215.5963,11003.0
2023-12-27 10:05:00,221.72,222.09,221.72,222.07,8394.0,215.4408,215.8003,215.4408,215.7809,8394.0
2023-12-27 10:10:00,222.09,222.21,222.0,222.03,6535.0,215.8003,215.9169,215.7129,215.742,6535.0
2023-12-27 10:15:00,222.2,222.33,221.97,222.05,6596.0,215.9072,216.0335,215.6837,215.7614,6596.0
2023-12-27 10:20:00,222.06,222.3,222.03,222.27,2393.0,215.7712,216.0044,215.742,215.9752,2393.0
2023-12-27 10:25:00,222.24,222.46,222.23,222.43,3491.0,215.9461,216.1598,215.9363,216.1307,3491.0
2023-12-27 10:30:00,222.42,222.62,222.39,222.53,4246.0,216.121,216.3153,216.0918,216.2278,4246.0
2023-12-27 10:35:00,222.47,222.47,222.03,222.18,5271.0,216.1695,216.1695,215.742,215.8878,5271.0
2023-12-27 10:40:00,222.18,222.18,221.97,222.07,3619.0,215.8878,215.8878,215.6837,215.7809,3619.0
2023-12-27 10:45:00,222.06,222.06,221.87,221.99,4686.0,215.7712,215.7712,215.5865,215.7031,4686.0
2023-12-27 10:50:00,221.91,222.26,221.87,222.18,3301.0,215.6254,215.9655,215.5865,215.8878,3301.0
2023-12-27 10:55:00,222.19,222.26,222.07,222.21,5132.0,215.8975,215.9655,215.7809,215.9169,5132.0
2023-12-27 11:00:00,222.1,222.18,222.05,222.09,3965.0,215.81,215.8878,215.7614,215.8003,3965.0
2023-12-27 11:05:00,222.12,222.49,222.11,222.48,9495.0,215.8295,216.189,215.8197,216.1793,9495.0
2023-12-27 11:10:00,222.38,222.6,222.38,222.6,4858.0,216.0821,216.2959,216.0821,216.2959,4858.0
2023-12-27 11:15:00,222.62,222.85,222.48,222.85,8339.0,216.3153,216.5388,216.1793,216.5388,8339.0
2023-12-27 11:20:00,222.88,222.96,222.69,222.74,4249.0,216.5679,216.6457,216.3833,216.4319,4249.0
2023-12-27 11:25:00,222.7,222.79,222.62,222.74,3191.0,216.393,216.4805,216.3153,216.4319,3191.0
2023-12-27 11:30:00,222.7,222.91,222.7,222.88,2468.0,216.393,216.5971,216.393,216.5679,2468.0
2023-12-27 11:35:00,222.86,222.98,222.78,222.8,5269.0,216.5485,216.6651,216.4708,216.4902,5269.0
2023-12-27 11:40:00,222.83,222.92,222.79,222.83,7176.0,216.5193,216.6068,216.4805,216.5193,7176.0
2023-12-27 11:45:00,222.83,222.89,222.81,222.86,2900.0,216.5193,216.5776,216.4999,216.5485,2900.0
2023-12-27 11:50:00,222.89,223.11,222.88,223.04,4291.0,216.5776,216.7914,216.5679,216.7234,4291.0
2023-12-27 11:55:00,223.04,223.11,222.93,222.93,4420.0,216.7234,216.7914,216.6165,216.6165,4420.0
2023-12-27 12:00:00,222.93,223.09,222.91,222.92,4500.0,216.6165,216.772,216.5971,216.6068,4500.0
2023-12-27 12:05:00,222.95,223.01,222.92,223.01,5422.0,216.6359,216.6942,216.6068,216.6942,5422.0
2023-12-27 12:10:00,223.01,223.09,222.95,223.04,8776.0,216.6942,216.772,216.6359,216.7234,8776.0
2023-12-27 12:15:00,223.03,223.06,222.99,223.0,2679.0,216.7137,216.7428,216.6748,216.6845,2679.0
2023-12-27 12:20:00,223.04,223.15,223.01,223.12,2372.0,216.7234,216.8303,216.6942,216.8011,2372.0
2023-12-27 12:25:00,223.1,223.17,223.06,223.17,2979.0,216.7817,216.8497,216.7428,216.8497,2979.0
2023-12-27 12:30:00,223.16,223.18,223.09,223.12,2945.0,216.84,216.8594,216.772,216.8011,2945.0
2023-12-27 12:35:00,223.13,223.15,222.98,223.09,8836.0,216.8109,216.8303,216.6651,216.772,8836.0
2023-12-27 12:40:00,223.02,223.1,222.91,222.98,7419.0,216.704,216.7817,216.5971,216.6651,7419.0
2023-12-27 12:45:00,222.97,223.01,222.93,223.0,2670.0,216.6554,216.6942,216.6165,216.6845,2670.0
2023-12-27 12:50:00,223.0,223.05,222.95,223.0,15517.0,216.6845,216.7331,216.6359,216.6845,15517.0
2023-12-27 12:55:00,223.0,223.04,222.92,222.92,8916.0,216.6845,216.7234,216.6068,216.6068,8916.0
2023-12-27 13:00:00,222.96,223.03,222.84,222.97,5790.0,216.6457,216.7137,216.5291,216.6554,5790.0
2023-12-27 13:05:00,223.02,223.36,222.99,223.22,15843.0,216.704,217.0343,216.6748,216.8983,15843.0
2023-12-27 13:10:00,223.13,223.2,222.93,222.93,7309.0,216.8109,216.8789,216.6165,216.6165,7309.0
2023-12-27 13:15:00,222.94,223.05,222.84,222.96,8289.0,216.6262,216.7331,216.5291,216.6457,8289.0
2023-12-27 13:20:00,222.91,222.98,222.84,222.97,1755.0,216.5971,216.6651,216.5291,216.6554,1755.0
2023-12-27 13:25:00,222.93,222.97,222.82,222.9,2961.0,216.6165,216.6554,216.5096,216.5874,2961.0
2023-12-27 13:30:00,222.87,222.95,222.72,222.73,4237.0,216.5582,216.6359,216.4125,216.4222,4237.0
2023-12-27 13:35:00,222.75,222.83,222.68,222.8,2575.0,216.4416,216.5193,216.3736,216.4902,2575.0
2023-12-27 13:40:00,222.84,222.99,222.81,222.82,5872.0,216.5291,216.6748,216.4999,216.5096,5872.0
2023-12-27 13:45:00,222.84,222.86,222.8,222.86,1729.0,216.5291,216.5485,216.4902,216.5485,1729.0
2023-12-27 13:50:00,222.83,222.9,222.75,222.85,11313.0,216.5193,216.5874,216.4416,216.5388,11313.0
2023-12-27 13:55:00,222.78,222.78,222.64,222.64,2859.0,216.4708,216.4708,216.3347,216.3347,2859.0
2023-12-27 14:00:00,222.6,222.6,222.08,222.1,5293.0,216.2959,216.2959,215.7906,215.81,5293.0
2023-12-27 14:05:00,222.15,222.42,222.14,222.38,4735.0,215.8586,216.121,215.8489,216.0821,4735.0
2023-12-27 14:10:00,222.31,222.38,222.15,222.26,8738.0,216.0141,216.0821,215.8586,215.9655,8738.0
2023-12-27 14:15:00,222.34,222.55,222.33,222.52,4804.0,216.0432,216.2473,216.0335,216.2181,4804.0
2023-12-27 14:20:00,222.64,222.67,222.45,222.56,3822.0,216.3347,216.3639,216.1501,216.257,3822.0
2023-12-27 14:25:00,222.59,222.71,222.48,222.62,7170.0,216.2861,216.4027,216.1793,216.3153,7170.0
2023-12-27 14:30:00,222.56,222.6,222.34,222.37,3896.0,216.257,216.2959,216.0432,216.0724,3896.0
2023-12-27 14:35:00,222.35,222.38,222.27,222.31,3519.0,216.0529,216.0821,215.9752,216.0141,3519.0
2023-12-27 14:40:00,222.3,222.37,222.27,222.33,5622.0,216.0044,216.0724,215.9752,216.0335,5622.0
2023-12-27 14:45:00,222.34,222.4,222.3,222.4,2674.0,216.0432,216.1015,216.0044,216.1015,2674.0
2023-12-27 14:50:00,222.36,222.4,222.25,222.25,4044.0,216.0627,216.1015,215.9558,215.9558,4044.0
2023-12-27 14:55:00,222.27,222.38,222.18,222.33,11527.0,215.9752,216.0821,215.8878,216.0335,11527.0
2023-12-27 15:00:00,222.37,222.56,222.26,222.45,6647.0,216.0724,216.257,215.9655,216.1501,6647.0
2023-12-27 15:05:00,222.49,222.55,222.24,222.55,9612.0,216.189,216.2473,215.9461,216.2473,9612.0
2023-12-27 15:10:00,222.48,222.48,222.32,222.4,9080.0,216.1793,216.1793,216.0238,216.1015,9080.0
2023-12-27 15:15:00,222.4,222.68,222.36,222.52,13149.0,216.1015,216.3736,216.0627,216.2181,13149.0
2023-12-27 15:20:00,222.51,222.57,222.41,222.43,8201.0,216.2084,216.2667,216.1112,216.1307,8201.0
2023-12-27 15:25:00,222.43,222.43,222.26,222.34,5760.0,216.1307,216.1307,215.9655,216.0432,5760.0
2023-12-27 15:30:00,222.36,222.5,222.22,222.49,6809.0,216.0627,216.1987,215.9266,216.189,6809.0
2023-12-27 15:35:00,222.5,222.63,222.46,222.5,10665.0,216.1987,216.325,216.1598,216.1987,10665.0
2023-12-27 15:40:00,222.49,222.53,222.36,222.36,11684.0,216.189,216.2278,216.0627,216.0627,11684.0
2023-12-27 15:45:00,222.34,222.49,222.31,222.47,21406.0,216.0432,216.189,216.0141,216.1695,21406.0
2023-12-27 15:50:00,222.37,222.5,222.22,222.5,44802.0,216.0724,216.1987,215.9266,216.1987,44802.0
2023-12-27 15:55:00,222.51,222.93,222.49,222.91,122051.0,216.2084,216.6165,216.189,216.5971,122051.0
2023-12-28 09:30:00,223.41,223.42,222.58,223.08,41203.0,217.0829,217.0926,216.2764,216.7623,41203.0
2023-12-28 09:35:00,223.0,223.27,222.24,222.58,3441.0,216.6845,216.9469,215.9461,216.2764,3441.0
2023-12-28 09:40:00,222.65,222.84,222.15,222.25,3126.0,216.3444,216.5291,215.8586,215.9558,3126.0
2023-12-28 09:45:00,222.2,222.72,222.19,222.66,5921.0,215.9072,216.4125,215.8975,216.3542,5921.0
2023-12-28 09:50:00,222.59,222.59,222.3,222.41,3303.0,216.2861,216.2861,216.0044,216.1112,3303.0
2023-12-28 09:55:00,222.49,222.75,222.48,222.56,10870.0,216.189,216.4416,216.1793,216.257,10870.0
2023-12-28 10:00:00,222.69,222.96,222.61,222.96,6481.0,216.3833,216.6457,216.3056,216.6457,6481.0
2023-12-28 10:05:00,222.9,222.9,222.49,222.49,3147.0,216.5874,216.5874,216.189,216.189,3147.0
2023-12-28 10:10:00,222.53,222.57,222.28,222.34,5991.0,216.2278,216.2667,215.9849,216.0432,5991.0
2023-12-28 10:15:00,222.36,222.5,222.32,222.39,5127.0,216.0627,216.1987,216.0238,216.0918,5127.0
2023-12-28 10:20:00,222.37,222.5,222.31,222.4,8031.0,216.0724,216.1987,216.0141,216.1015,8031.0
2023-12-28 10:25:00,222.45,222.54,222.33,222.39,7437.0,216.1501,216.2376,216.0335,216.0918,7437.0
2023-12-28 10:30:00,222.4,222.68,222.32,222.59,10116.0,216.1015,216.3736,216.0238,216.2861,10116.0
2023-12-28 10:35:00,222.62,222.63,222.39,222.39,10289.0,216.3153,216.325,216.0918,216.0918,10289.0
2023-12-28 10:40:00,222.42,222.47,222.22,222.23,10462.0,216.121,216.1695,215.9266,215.9363,10462.0
2023-12-28 10:45:00,222.25,222.31,221.97,222.31,18962.0,215.9558,216.0141,215.6837,216.0141,18962.0
2023-12-28 10:50:00,222.28,222.34,222.08,222.27,8242.0,215.9849,216.0432,215.7906,215.9752,8242.0
2023-12-28 10:55:00,222.34,222.41,222.2,222.37,5692.0,216.0432,216.1112,215.9072,216.0724,5692.0
2023-12-28 11:00:00,222.35,222.44,222.34,222.43,4284.0,216.0529,216.1404,216.0432,216.1307,4284.0
2023-12-28 11:05:00,222.43,222.58,222.4,222.47,7173.0,216.1307,216.2764,216.1015,216.1695,7173.0
2023-12-28 11:10:00,222.47,222.73,222.47,222.64,4886.0,216.1695,216.4222,216.1695,216.3347,4886.0
2023-12-28 11:15:00,222.57,222.6,222.42,222.42,7311.0,216.2667,216.2959,216.121,216.121,7311.0
2023-12-28 11:20:00,222.37,222.48,222.33,222.38,8940.0,216.0724,216.1793,216.0335,216.0821,8940.0
2023-12-28 11:25:00,222.38,222.4,222.2,222.25,3891.0,216.0821,216.1015,215.9072,215.9558,3891.0
2023-12-28 11:30:00,222.33,222.42,222.28,222.34,2812.0,216.0335,216.121,215.9849,216.0432,2812.0
2023-12-28 11:35:00,222.38,222.5,222.36,222.5,7795.0,216.0821,216.1987,216.0627,216.1987,7795.0
2023-12-28 11:40:00,222.55,222.57,222.39,222.4,6384.0,216.2473,216.2667,216.0918,216.1015,6384.0
2023-12-28 11:45:00,222.4,222.42,222.24,222.42,5985.0,216.1015,216.121,215.9461,216.121,5985.0
2023-12-28 11:50:00,222.48,222.64,222.48,222.64,3353.0,216.1793,216.3347,216.1793,216.3347,3353.0
2023-12-28 11:55:00,222.66,222.68,222.55,222.68,2390.0,216.3542,216.3736,216.2473,216.3736,2390.0
2023-12-28 12:00:00,222.65,222.85,222.65,222.85,5140.0,216.3444,216.5388,216.3444,216.5388,5140.0
2023-12-28 12:05:00,222.84,222.92,222.8,222.87,2981.0,216.5291,216.6068,216.4902,216.5582,2981.0
2023-12-28 12:10:00,222.81,222.89,222.72,222.74,5665.0,216.4999,216.5776,216.4125,216.4319,5665.0
2023-12-28 12:15:00,222.8,222.83,222.73,222.73,4701.0,216.4902,216.5193,216.4222,216.4222,4701.0
2023-12-28 12:20:00,222.71,222.81,222.63,222.75,1826.0,216.4027,216.4999,216.325,216.4416,1826.0
2023-12-28 12:25:00,222.71,222.78,222.71,222.74,3014.0,216.4027,216.4708,216.4027,216.4319,3014.0
2023-12-28 12:30:00,222.84,222.87,222.78,222.81,2328.0,216.5291,216.5582,216.4708,216.4999,2328.0
2023-12-28 12:35:00,222.79,222.85,222.79,222.82,1300.0,216.4805,216.5388,216.4805,216.5096,1300.0
2023-12-28 12:40:00,222.86,222.9,222.8,222.9,3423.0,216.5485,216.5874,216.4902,216.5874,3423.0
2023-12-28 12:45:00,222.92,223.0,222.86,222.87,4943.0,216.6068,216.6845,216.5485,216.5582,4943.0
2023-12-28 12:50:00,222.89,223.01,222.89,222.96,5601.0,216.5776,216.6942,216.5776,216.6457,5601.0
2023-12-28 12:55:00,222.98,223.07,222.86,222.98,16827.0,216.6651,216.7526,216.5485,216.6651,16827.0
2023-12-28 13:00:00,222.95,223.0,222.7,222.87,8109.0,216.6359,216.6845,216.393,216.5582,8109.0
2023-12-28 13:05:00,222.78,222.99,222.61,222.98,3257.0,216.4708,216.6748,216.3056,216.6651,3257.0
2023-12-28 13:10:00,222.96,223.01,222.77,222.79,4195.0,216.6457,216.6942,216.461,216.4805,4195.0
2023-12-28 13:15:00,222.87,223.1,222.87,223.07,2374.0,216.5582,216.7817,216.5582,216.7526,2374.0
2023-12-28 13:20:00,223.09,223.15,223.05,223.12,1800.0,216.772,216.8303,216.7331,216.8011,1800.0
2023-12-28 13:25:00,223.15,223.16,223.03,223.07,5174.0,216.8303,216.84,216.7137,216.7526,5174.0
2023-12-28 13:30:00,223.11,223.15,222.99,223.0,6497.0,216.7914,216.8303,216.6748,216.6845,6497.0
2023-12-28 13:35:00,222.99,223.22,222.96,223.07,9046.0,216.6748,216.8983,216.6457,216.7526,9046.0
2023-12-28 13:40:00,223.03,223.16,222.97,223.16,6200.0,216.7137,216.84,216.6554,216.84,6200.0
2023-12-28 13:45:00,223.11,223.11,222.95,223.04,2990.0,216.7914,216.7914,216.6359,216.7234,2990.0
2023-12-28 13:50:00,222.98,223.24,222.98,223.13,10989.0,216.6651,216.9177,216.6651,216.8109,10989.0
2023-12-28 13:55:00,223.1,223.22,223.05,223.22,9995.0,216.7817,216.8983,216.7331,216.8983,9995.0
2023-12-28 14:00:00,223.21,223.26,223.14,223.18,9144.0,216.8886,216.9372,216.8206,216.8594,9144.0
2023-12-28 14:05:00,223.21,223.21,223.1,223.18,4152.0,216.8886,216.8886,216.7817,216.8594,4152.0
2023-12-28 14:10:00,223.16,223.23,223.09,223.11,5508.0,216.84,216.908,216.772,216.7914,5508.0
2023-12-28 14:15:00,223.08,223.22,223.07,223.08,9879.0,216.7623,216.8983,216.7526,216.7623,9879.0
2023-12-28 14:20:00,223.07,223.17,223.05,223.08,6296.0,216.7526,216.8497,216.7331,216.7623,6296.0
2023-12-28 14:25:00,223.06,223.13,223.04,223.07,3573.0,216.7428,216.8109,216.7234,216.7526,3573.0
2023-12-28 14:30:00,223.08,223.15,222.92,222.99,7448.0,216.7623,216.8303,216.6068,216.6748,7448.0
2023-12-28 14:35:00,223.03,223.06,222.96,223.02,6325.0,216.7137,216.7428,216.6457,216.704,6325.0
2023-12-28 14:40:00,223.01,223.03,222.93,222.98,5693.0,216.6942,216.7137,216.6165,216.6651,5693.0
2023-12-28 14:45:00,222.96,223.15,222.94,223.13,5140.0,216.6457,216.8303,216.6262,216.8109,5140.0
2023-12-28 14:50:00,223.11,223.14,222.9,222.93,4600.0,216.7914,216.8206,216.5874,216.6165,4600.0
2023-12-28 14:55:00,222.93,223.05,222.93,222.97,3836.0,216.6165,216.7331,216.6165,216.6554,3836.0
2023-12-28 15:00:00,223.0,223.03,222.91,222.95,8677.0,216.6845,216.7137,216.5971,216.6359,8677.0
2023-12-28 15:05:00,222.94,223.01,222.91,223.01,12585.0,216.6262,216.6942,216.5971,216.6942,12585.0
2023-12-28 15:10:00,223.01,223.01,222.75,222.88,14494.0,216.6942,216.6942,216.4416,216.5679,14494.0
2023-12-28 15:15:00,222.85,222.93,222.68,222.93,11565.0,216.5388,216.6165,216.3736,216.6165,11565.0
2023-12-28 15:20:00,222.94,223.05,222.85,223.02,7331.0,216.6262,216.7331,216.5388,216.704,7331.0
2023-12-28 15:25:00,223.01,223.11,222.96,223.08,8562.0,216.6942,216.7914,216.6457,216.7623,8562.0
2023-12-28 15:30:00,223.07,223.1,223.03,223.08,6666.0,216.7526,216.7817,216.7137,216.7623,6666.0
2023-12-28 15:35:00,223.08,223.16,223.08,223.09,9070.0,216.7623,216.84,216.7623,216.772,9070.0
2023-12-28 15:40:00,223.1,223.15,222.99,223.0,35571.0,216.7817,216.8303,216.6748,216.6845,35571.0
2023-12-28 15:45:00,223.02,223.24,222.97,223.15,52596.0,216.704,216.9177,216.6554,216.8303,52596.0
2023-12-28 15:50:00,223.15,223.17,222.83,222.86,37975.0,216.8303,216.8497,216.5193,216.5485,37975.0
2023-12-28 15:55:00,222.82,223.06,222.71,222.92,104510.0,216.5096,216.7428,216.4027,216.6068,104510.0
2023-12-29 09:30:00,222.94,223.94,222.5,223.83,23692.0,216.6262,217.5979,216.1987,217.491,23692.0
2023-12-29 09:35:00,223.68,223.98,223.47,223.67,8531.0,217.3453,217.6368,217.1412,217.3356,8531.0
2023-12-29 09:40:00,223.67,223.69,223.3,223.43,13299.0,217.3356,217.355,216.976,217.1024,13299.0
2023-12-29 09:45:00,223.46,223.65,223.35,223.44,18708.0,217.1315,217.3161,217.0246,217.1121,18708.0
2023-12-29 09:50:00,223.37,223.43,223.09,223.31,9794.0,217.0441,217.1024,216.772,216.9858,9794.0
2023-12-29 09:55:00,223.3,223.36,223.15,223.23,14831.0,216.976,217.0343,216.8303,216.908,14831.0
2023-12-29 10:00:00,223.26,223.27,223.12,223.19,12202.0,216.9372,216.9469,216.8011,216.8692,12202.0
2023-12-29 10:05:00,223.21,223.3,222.9,222.92,11260.0,216.8886,216.976,216.5874,216.6068,11260.0
2023-12-29 10:10:00,222.97,223.04,222.8,222.8,4068.0,216.6554,216.7234,216.4902,216.4902,4068.0
2023-12-29 10:15:00,222.76,222.76,222.52,222.59,6426.0,216.4513,216.4513,216.2181,216.2861,6426.0
2023-12-29 10:20:00,222.57,222.61,222.44,222.55,10373.0,216.2667,216.3056,216.1404,216.2473,10373.0
2023-12-29 10:25:00,222.49,222.56,222.27,222.37,10160.0,216.189,216.257,215.9752,216.0724,10160.0
2023-12-29 10:30:00,222.38,222.46,222.12,222.18,13264.0,216.0821,216.1598,215.8295,215.8878,13264.0
2023-12-29 10:35:00,222.07,222.22,222.05,222.16,6549.0,215.7809,215.9266,215.7614,215.8683,6549.0
2023-12-29 10:40:00,222.16,222.16,221.88,221.9,10764.0,215.8683,215.8683,215.5963,215.6157,10764.0
2023-12-29 10:45:00,221.86,221.93,221.47,221.88,14587.0,215.5768,215.6448,215.1979,215.5963,14587.0
2023-12-29 10:50:00,221.88,221.97,221.73,221.79,5071.0,215.5963,215.6837,215.4505,215.5088,5071.0
2023-12-29 10:55:00,221.81,222.05,221.81,221.87,4737.0,215.5282,215.7614,215.5282,215.5865,4737.0
2023-12-29 11:00:00,221.86,222.14,221.83,222.12,8885.0,215.5768,215.8489,215.5477,215.8295,8885.0
2023-12-29 11:05:00,222.07,222.07,221.9,222.02,9016.0,215.7809,215.7809,215.6157,215.7323,9016.0
2023-12-29 11:10:00,222.05,222.17,221.86,221.86,10152.0,215.7614,215.878,215.5768,215.5768,10152.0
2023-12-29 11:15:00,221.86,221.87,221.43,221.81,6247.0,215.5768,215.5865,215.159,215.5282,6247.0
2023-12-29 11:20:00,221.82,221.88,221.63,221.72,6762.0,215.538,215.5963,215.3533,215.4408,6762.0
2023-12-29 11:25:00,221.66,221.89,221.61,221.69,8208.0,215.3825,215.606,215.3339,215.4116,8208.0
2023-12-29 11:30:00,221.69,221.77,221.63,221.71,3700.0,215.4116,215.4894,215.3533,215.4311,3700.0
2023-12-29 11:35:00,221.65,221.67,221.44,221.62,5913.0,215.3728,215.3922,215.1687,215.3436,5913.0
2023-12-29 11:40:00,221.67,221.69,221.49,221.61,3036.0,215.3922,215.4116,215.2173,215.3339,3036.0
2023-12-29 11:45:00,221.58,221.72,221.52,221.67,7614.0,215.3047,215.4408,215.2464,215.3922,7614.0
2023-12-29 11:50:00,221.77,221.81,221.42,221.46,9364.0,215.4894,215.5282,215.1493,215.1881,9364.0
2023-12-29 11:55:00,221.41,221.6,221.35,221.56,11090.0,215.1396,215.3242,215.0813,215.2853,11090.0
2023-12-29 12:00:00,221.5,221.7,221.49,221.53,4366.0,215.227,215.4213,215.2173,215.2562,4366.0
2023-12-29 12:05:00,221.48,221.56,221.35,221.45,5046.0,215.2076,215.2853,215.0813,215.1784,5046.0
2023-12-29 12:10:00,221.4,221.51,221.26,221.33,4347.0,215.1298,215.2367,214.9938,215.0618,4347.0
2023-12-29 12:15:00,221.25,221.33,221.15,221.33,5824.0,214.9841,215.0618,214.8869,215.0618,5824.0
2023-12-29 12:20:00,221.28,221.36,221.01,221.1,6278.0,215.0132,215.091,214.7509,214.8383,6278.0
2023-12-29 12:25:00,221.07,221.07,220.93,221.03,5781.0,214.8092,214.8092,214.6732,214.7703,5781.0
2023-12-29 12:30:00,221.0,221.14,220.97,220.97,3980.0,214.7412,214.8772,214.712,214.712,3980.0
2023-12-29 12:35:00,220.98,221.23,220.97,221.17,4977.0,214.7217,214.9647,214.712,214.9064,4977.0
2023-12-29 12:40:00,221.19,221.51,221.15,221.51,8268.0,214.9258,215.2367,214.8869,215.2367,8268.0
2023-12-29 12:45:00,221.48,221.68,221.48,221.5,7897.0,215.2076,215.4019,215.2076,215.227,7897.0
2023-12-29 12:50:00,221.53,221.69,221.51,221.69,6686.0,215.2562,215.4116,215.2367,215.4116,6686.0
2023-12-29 12:55:00,221.64,221.84,221.64,221.83,8966.0,215.363,215.5574,215.363,215.5477,8966.0
2023-12-29 13:00:00,221.86,221.86,221.67,221.84,13916.0,215.5768,215.5768,215.3922,215.5574,13916.0
2023-12-29 13:05:00,221.84,222.04,221.74,221.99,15186.0,215.5574,215.7517,215.4602,215.7031,15186.0
2023-12-29 13:10:00,222.03,222.2,221.99,222.06,8666.0,215.742,215.9072,215.7031,215.7712,8666.0
2023-12-29 13:15:00,222.06,222.08,221.8,221.81,7192.0,215.7712,215.7906,215.5185,215.5282,7192.0
2023-12-29 13:20:00,221.76,221.83,221.7,221.72,3976.0,215.4797,215.5477,215.4213,215.4408,3976.0
2023-12-29 13:25:00,221.69,221.81,221.67,221.72,5884.0,215.4116,215.5282,215.3922,215.4408,5884.0
2023-12-29 13:30:00,221.72,221.82,221.72,221.75,7566.0,215.4408,215.538,215.4408,215.4699,7566.0
2023-12-29 13:35:00,221.78,222.03,221.76,222.0,5656.0,215.4991,215.742,215.4797,215.7129,5656.0
2023-12-29 13:40:00,221.97,222.04,221.88,221.95,6278.0,215.6837,215.7517,215.5963,215.6643,6278.0
2023-12-29 13:45:00,221.94,222.08,221.88,222.05,6927.0,215.6546,215.7906,215.5963,215.7614,6927.0
2023-12-29 13:50:00,222.05,222.12,221.93,221.94,4540.0,215.7614,215.8295,215.6448,215.6546,4540.0
2023-12-29 13:55:00,221.9,222.1,221.9,221.95,4594.0,215.6157,215.81,215.6157,215.6643,4594.0
2023-12-29 14:00:00,221.92,221.96,221.77,221.87,7445.0,215.6351,215.674,215.4894,215.5865,7445.0
2023-12-29 14:05:00,221.81,221.93,221.78,221.81,4124.0,215.5282,215.6448,215.4991,215.5282,4124.0
2023-12-29 14:10:00,221.8,221.9,221.74,221.9,7941.0,215.5185,215.6157,215.4602,215.6157,7941.0
2023-12-29 14:15:00,221.85,222.0,221.85,222.0,4930.0,215.5671,215.7129,215.5671,215.7129,4930.0
2023-12-29 14:20:00,221.99,222.12,221.93,222.12,8133.0,215.7031,215.8295,215.6448,215.8295,8133.0
2023-12-29 14:25:00,222.1,222.11,221.79,221.81,3936.0,215.81,215.8197,215.5088,215.5282,3936.0
2023-12-29 14:30:00,221.86,222.02,221.86,221.99,4895.0,215.5768,215.7323,215.5768,215.7031,4895.0
2023-12-29 14:35:00,222.0,222.02,221.9,221.91,4043.0,215.7129,215.7323,215.6157,215.6254,4043.0
2023-12-29 14:40:00,221.9,221.99,221.82,221.99,8931.0,215.6157,215.7031,215.538,215.7031,8931.0
2023-12-29 14:45:00,222.0,222.04,221.97,222.0,4294.0,215.7129,215.7517,215.6837,215.7129,4294.0
2023-12-29 14:50:00,222.0,222.11,221.97,222.08,3638.0,215.7129,215.8197,215.6837,215.7906,3638.0
2023-12-29 14:55:00,222.1,222.13,222.01,222.12,4792.0,215.81,215.8392,215.7226,215.8295,4792.0
2023-12-29 15:00:00,222.08,222.15,221.9,221.98,5792.0,215.7906,215.8586,215.6157,215.6934,5792.0
2023-12-29 15:05:00,221.98,222.27,221.96,222.24,14336.0,215.6934,215.9752,215.674,215.9461,14336.0
2023-12-29 15:10:00,222.23,222.37,222.21,222.25,10296.0,215.9363,216.0724,215.9169,215.9558,10296.0
2023-12-29 15:15:00,222.21,222.22,221.99,222.09,9388.0,215.9169,215.9266,215.7031,215.8003,9388.0
2023-12-29 15:20:00,222.08,222.09,221.92,222.09,5009.0,215.7906,215.8003,215.6351,215.8003,5009.0
2023-12-29 15:25:00,222.09,222.33,222.09,222.24,7366.0,215.8003,216.0335,215.8003,215.9461,7366.0
2023-12-29 15:30:00,222.26,222.39,222.13,222.37,15844.0,215.9655,216.0918,215.8392,216.0724,15844.0
2023-12-29 15:35:00,222.34,222.49,222.33,222.45,15913.0,216.0432,216.189,216.0335,216.1501,15913.0
2023-12-29 15:40:00,222.48,222.73,222.42,222.42,24770.0,216.1793,216.4222,216.121,216.121,24770.0
2023-12-29 15:45:00,222.42,222.61,222.34,222.35,32795.0,216.121,216.3056,216.0432,216.0529,32795.0
2023-12-29 15:50:00,222.32,222.85,222.25,222.28,65248.0,216.0238,216.5388,215.9558,215.9849,65248.0
2023-12-29 15:55:00,222.26,222.59,222.15,222.47,180101.0,215.9655,216.2861,215.8586,216.1695,180101.0
2024-01-02 09:30:00,220.25,222.35,220.03,222.29,66995.0,214.0124,216.0529,213.7986,215.9946,66995.0
2024-01-02 09:35:00,222.31,222.31,221.15,221.22,21376.0,216.0141,216.0141,214.8869,214.9549,21376.0
2024-01-02 09:40:00,221.36,222.19,221.34,221.78,37496.0,215.091,215.8975,215.0715,215.4991,37496.0
2024-01-02 09:45:00,221.7,222.13,221.4,221.63,33115.0,215.4213,215.8392,215.1298,215.3533,33115.0
2024-01-02 09:50:00,221.54,222.01,221.53,221.9,25581.0,215.2659,215.7226,215.2562,215.6157,25581.0
2024-01-02 09:55:00,221.92,222.15,221.91,222.02,40562.0,215.6351,215.8586,215.6254,215.7323,40562.0
2024-01-02 10:00:00,222.04,222.6,222.04,222.4,56523.0,215.7517,216.2959,215.7517,216.1015,56523.0
2024-01-02 10:05:00,222.42,222.42,221.92,222.05,16965.0,216.121,216.121,215.6351,215.7614,16965.0
2024-01-02 10:10:00,222.05,222.05,221.66,221.78,12821.0,215.7614,215.7614,215.3825,215.4991,12821.0
2024-01-02 10:15:00,221.78,221.9,221.69,221.8,19753.0,215.4991,215.6157,215.4116,215.5185,19753.0
2024-01-02 10:20:00,221.78,221.91,221.65,221.65,8773.0,215.4991,215.6254,215.3728,215.3728,8773.0
2024-01-02 10:25:00,221.78,222.03,221.61,221.96,14135.0,215.4991,215.742,215.3339,215.674,14135.0
2024-01-02 10:30:00,221.98,222.0,221.62,221.71,7722.0,215.6934,215.7129,215.3436,215.4311,7722.0
2024-01-02 10:35:00,221.73,221.73,221.36,221.57,8307.0,215.4505,215.4505,215.091,215.295,8307.0
2024-01-02 10:40:00,221.51,221.93,221.51,221.74,7930.0,215.2367,215.6448,215.2367,215.4602,7930.0
2024-01-02 10:45:00,221.68,221.71,221.47,221.5,19872.0,215.4019,215.4311,215.1979,215.227,19872.0
2024-01-02 10:50:00,221.46,221.58,221.12,221.21,6409.0,215.1881,215.3047,214.8578,214.9452,6409.0
2024-01-02 10:55:00,221.28,221.32,220.86,220.96,9518.0,215.0132,215.0521,214.6051,214.7023,9518.0
2024-01-02 11:00:00,221.0,221.16,220.78,221.1,8564.0,214.7412,214.8966,214.5274,214.8383,8564.0
2024-01-02 11:05:00,221.11,221.11,220.51,220.64,19163.0,214.8481,214.8481,214.2651,214.3914,19163.0
2024-01-02 11:10:00,220.65,220.83,220.23,220.44,33640.0,214.4011,214.576,213.993,214.197,33640.0
2024-01-02 11:15:00,220.4,220.53,219.82,220.29,36394.0,214.1582,214.2845,213.5946,214.0513,36394.0
2024-01-02 11:20:00,220.33,220.5,220.14,220.35,34399.0,214.0901,214.2553,213.9055,214.1096,34399.0
2024-01-02 11:25:00,220.36,220.44,220.05,220.21,30839.0,214.1193,214.197,213.8181,213.9735,30839.0
2024-01-02 11:30:00,220.2,220.45,220.19,220.33,22718.0,213.9638,214.2068,213.9541,214.0901,22718.0
2024-01-02 11:35:00,220.31,220.43,220.27,220.38,17313.0,214.0707,214.1873,214.0318,214.1387,17313.0
2024-01-02 11:40:00,220.4,220.4,220.3,220.32,15636.0,214.1582,214.1582,214.061,214.0804,15636.0
2024-01-02 11:45:00,220.3,220.59,220.26,220.59,22045.0,214.061,214.3428,214.0221,214.3428,22045.0
2024-01-02 11:50:00,220.62,220.87,220.62,220.66,8096.0,214.3719,214.6149,214.3719,214.4108,8096.0
2024-01-02 11:55:00,220.64,220.71,220.54,220.57,14323.0,214.3914,214.4594,214.2942,214.3234,14323.0
2024-01-02 12:00:00,220.57,220.65,220.53,220.57,35685.0,214.3234,214.4011,214.2845,214.3234,35685.0
2024-01-02 12:05:00,220.57,220.6,220.46,220.48,6369.0,214.3234,214.3525,214.2165,214.2359,6369.0
2024-01-02 12:10:00,220.49,220.63,220.46,220.49,13829.0,214.2456,214.3817,214.2165,214.2456,13829.0
2024-01-02 12:15:00,220.46,220.46,220.11,220.26,16954.0,214.2165,214.2165,213.8764,214.0221,16954.0
2024-01-02 12:20:00,220.31,220.38,219.91,219.98,20419.0,214.0707,214.1387,213.682,213.7501,20419.0
2024-01-02 12:25:00,219.98,220.02,219.86,220.0,15349.0,213.7501,213.7889,213.6335,213.7695,15349.0
2024-01-02 12:30:00,219.98,220.24,219.93,220.24,11511.0,213.7501,214.0027,213.7015,214.0027,11511.0
2024-01-02 12:35:00,220.27,220.29,220.16,220.29,8661.0,214.0318,214.0513,213.925,214.0513,8661.0
2024-01-02 12:40:00,220.3,220.47,220.3,220.46,14451.0,214.061,214.2262,214.061,214.2165,14451.0
2024-01-02 12:45:00,220.44,220.48,220.29,220.4,10598.0,214.197,214.2359,214.0513,214.1582,10598.0
2024-01-02 12:50:00,220.45,220.5,220.25,220.44,11752.0,214.2068,214.2553,214.0124,214.197,11752.0
2024-01-02 12:55:00,220.41,220.41,220.18,220.27,12418.0,214.1679,214.1679,213.9444,214.0318,12418.0
2024-01-02 13:00:00,220.21,220.37,220.2,220.28,16232.0,213.9735,214.129,213.9638,214.0416,16232.0
2024-01-02 13:05:00,220.28,220.31,220.16,220.18,12019.0,214.0416,214.0707,213.925,213.9444,12019.0
2024-01-02 13:10:00,220.15,220.36,220.15,220.34,11870.0,213.9152,214.1193,213.9152,214.0999,11870.0
2024-01-02 13:15:00,220.27,220.36,220.23,220.25,12109.0,214.0318,214.1193,213.993,214.0124,12109.0
2024-01-02 13:20:00,220.25,220.25,219.84,219.9,10342.0,214.0124,214.0124,213.614,213.6723,10342.0
2024-01-02 13:25:00,219.87,219.92,219.68,219.69,8884.0,213.6432,213.6918,213.4586,213.4683,8884.0
2024-01-02 13:30:00,219.68,219.8,219.46,219.77,8840.0,213.4586,213.5752,213.2448,213.546,8840.0
2024-01-02 13:35:00,219.73,219.99,219.73,219.87,13200.0,213.5071,213.7598,213.5071,213.6432,13200.0
2024-01-02 13:40:00,219.88,220.02,219.84,219.84,10141.0,213.6529,213.7889,213.614,213.614,10141.0
2024-01-02 13:45:00,219.84,220.12,219.81,219.81,10288.0,213.614,213.8861,213.5849,213.5849,10288.0
2024-01-02 13:50:00,219.81,219.9,219.73,219.74,8827.0,213.5849,213.6723,213.5071,213.5169,8827.0
2024-01-02 13:55:00,219.79,219.93,219.7,219.93,18421.0,213.5654,213.7015,213.478,213.7015,18421.0
2024-01-02 14:00:00,219.97,220.03,219.83,219.86,14549.0,213.7403,213.7986,213.6043,213.6335,14549.0
2024-01-02 14:05:00,219.83,219.94,219.79,219.92,9152.0,213.6043,213.7112,213.5654,213.6918,9152.0
2024-01-02 14:10:00,219.92,220.05,219.81,219.83,6967.0,213.6918,213.8181,213.5849,213.6043,6967.0
2024-01-02 14:15:00,219.79,219.8,219.52,219.63,6143.0,213.5654,213.5752,213.3031,213.41,6143.0
2024-01-02 14:20:00,219.6,219.66,219.35,219.4,12313.0,213.3808,213.4391,213.1379,213.1865,12313.0
2024-01-02 14:25:00,219.38,219.55,219.29,219.55,8685.0,213.1671,213.3322,213.0796,213.3322,8685.0
2024-01-02 14:30:00,219.47,219.5,219.32,219.35,10116.0,213.2545,213.2837,213.1088,213.1379,10116.0
2024-01-02 14:35:00,219.4,219.43,219.19,219.24,8091.0,213.1865,213.2156,212.9824,213.031,8091.0
2024-01-02 14:40:00,219.21,219.26,219.13,219.2,10170.0,213.0019,213.0505,212.9241,212.9922,10170.0
2024-01-02 14:45:00,219.17,219.4,219.15,219.26,11665.0,212.963,213.1865,212.9436,213.0505,11665.0
2024-01-02 14:50:00,219.27,219.51,219.26,219.38,9883.0,213.0602,213.2934,213.0505,213.1671,9883.0
2024-01-02 14:55:00,219.35,219.35,219.15,219.15,7625.0,213.1379,213.1379,212.9436,212.9436,7625.0
2024-01-02 15:00:00,219.13,219.16,218.97,219.03,14427.0,212.9241,212.9533,212.7687,212.827,14427.0
2024-01-02 15:05:00,219.0,219.01,218.76,218.85,13812.0,212.7978,212.8075,212.5646,212.6521,13812.0
2024-01-02 15:10:00,218.85,218.89,218.65,218.81,18437.0,212.6521,212.6909,212.4577,212.6132,18437.0
2024-01-02 15:15:00,218.8,219.02,218.58,218.96,19552.0,212.6035,212.8172,212.3897,212.7589,19552.0
2024-01-02 15:20:00,218.95,218.98,218.74,218.84,19896.0,212.7492,212.7784,212.5452,212.6423,19896.0
2024-01-02 15:25:00,218.83,218.93,218.65,218.85,17634.0,212.6326,212.7298,212.4577,212.6521,17634.0
2024-01-02 15:30:00,218.83,219.03,218.79,218.94,23774.0,212.6326,212.827,212.5938,212.7395,23774.0
2024-01-02 15:35:00,218.9,218.96,218.72,218.78,40670.0,212.7006,212.7589,212.5257,212.584,40670.0
2024-01-02 15:40:00,218.77,218.96,218.76,218.81,35018.0,212.5743,212.7589,212.5646,212.6132,35018.0
2024-01-02 15:45:00,218.78,218.85,218.54,218.55,88418.0,212.584,212.6521,212.3508,212.3606,88418.0
2024-01-02 15:50:00,218.56,218.92,218.53,218.88,125256.0,212.3703,212.7201,212.3411,212.6812,125256.0
2024-01-02 15:55:00,218.88,218.95,218.46,218.72,250300.0,212.6812,212.7492,212.2731,212.5257,250300.0
2024-01-03 09:30:00,216.37,216.61,215.22,216.61,54494.0,210.2423,210.4755,209.1249,210.4755,54494.0
2024-01-03 09:35:00,216.51,216.51,215.43,215.91,19466.0,210.3783,210.3783,209.3289,209.7953,19466.0
2024-01-03 09:40:00,215.76,216.03,215.31,215.45,12287.0,209.6496,209.9119,209.2123,209.3484,12287.0
2024-01-03 09:45:00,215.42,216.09,215.38,215.95,25397.0,209.3192,209.9702,209.2803,209.8342,25397.0
2024-01-03 09:50:00,215.94,216.21,215.68,216.19,48948.0,209.8245,210.0868,209.5718,210.0674,48948.0
2024-01-03 09:55:00,216.27,216.35,215.81,215.84,13966.0,210.1451,210.2229,209.6982,209.7273,13966.0
2024-01-03 10:00:00,215.84,216.81,215.75,216.61,17188.0,209.7273,210.6698,209.6399,210.4755,17188.0
2024-01-03 10:05:00,216.61,216.9,215.98,215.99,10751.0,210.4755,210.7573,209.8633,209.8731,10751.0
2024-01-03 10:10:00,216.03,216.03,215.62,215.67,13082.0,209.9119,209.9119,209.5135,209.5621,13082.0
2024-01-03 10:15:00,215.72,215.72,215.09,215.09,13493.0,209.6107,209.6107,208.9985,208.9985,13493.0
2024-01-03 10:20:00,215.09,215.24,214.88,215.15,12204.0,208.9985,209.1443,208.7945,209.0568,12204.0
2024-01-03 10:25:00,215.24,215.29,214.95,215.02,14282.0,209.1443,209.1929,208.8625,208.9305,14282.0
2024-01-03 10:30:00,215.03,215.06,214.39,214.46,11856.0,208.9402,208.9694,208.3184,208.3864,11856.0
2024-01-03 10:35:00,214.45,214.47,213.65,213.66,14475.0,208.3767,208.3961,207.5993,207.609,14475.0
2024-01-03 10:40:00,213.64,213.75,213.35,213.37,46549.0,207.5896,207.6965,207.3078,207.3273,46549.0
2024-01-03 10:45:00,213.35,213.35,212.93,213.19,27857.0,207.3078,207.3078,206.8997,207.1524,27857.0
2024-01-03 10:50:00,213.15,213.38,213.05,213.16,27414.0,207.1135,207.337,207.0163,207.1232,27414.0
2024-01-03 10:55:00,213.11,213.7,213.1,213.61,28484.0,207.0746,207.6479,207.0649,207.5605,28484.0
2024-01-03 11:00:00,213.65,214.1,213.65,213.85,20174.0,207.5993,208.0366,207.5993,207.7937,20174.0
2024-01-03 11:05:00,213.85,214.17,213.8,214.06,13630.0,207.7937,208.1046,207.7451,207.9977,13630.0
2024-01-03 11:10:00,214.06,214.12,213.81,213.86,16595.0,207.9977,208.056,207.7548,207.8034,16595.0
2024-01-03 11:15:00,213.85,213.91,213.58,213.61,20021.0,207.7937,207.852,207.5313,207.5605,20021.0
2024-01-03 11:20:00,213.6,213.63,213.16,213.23,16859.0,207.5507,207.5799,207.1232,207.1912,16859.0
2024-01-03 11:25:00,213.19,213.42,213.1,213.4,17215.0,207.1524,207.3758,207.0649,207.3564,17215.0
2024-01-03 11:30:00,213.41,213.6,213.29,213.32,18856.0,207.3661,207.5507,207.2495,207.2787,18856.0
2024-01-03 11:35:00,213.35,213.43,213.1,213.22,16654.0,207.3078,207.3856,207.0649,207.1815,16654.0
2024-01-03 11:40:00,213.22,213.24,212.91,213.24,11752.0,207.1815,207.2009,206.8803,207.2009,11752.0
2024-01-03 11:45:00,213.27,213.47,213.23,213.37,7670.0,207.2301,207.4244,207.1912,207.3273,7670.0
2024-01-03 11:50:00,213.35,213.4,213.26,213.27,33362.0,207.3078,207.3564,207.2204,207.2301,33362.0
2024-01-03 11:55:00,213.3,213.4,213.17,213.18,26010.0,207.2592,207.3564,207.1329,207.1426,26010.0
2024-01-03 12:00:00,213.18,213.32,213.11,213.21,11577.0,207.1426,207.2787,207.0746,207.1718,11577.0
2024-01-03 12:05:00,213.2,213.27,213.18,213.27,7870.0,207.1621,207.2301,207.1426,207.2301,7870.0
2024-01-03 12:10:00,213.25,213.25,212.97,213.04,13763.0,207.2107,207.2107,206.9386,207.0066,13763.0
2024-01-03 12:15:00,213.04,213.34,213.02,213.23,9188.0,207.0066,207.2981,206.9872,207.1912,9188.0
2024-01-03 12:20:00,213.2,213.48,213.18,213.45,34526.0,207.1621,207.4341,207.1426,207.405,34526.0
2024-01-03 12:25:00,213.45,213.6,213.38,213.54,15358.0,207.405,207.5507,207.337,207.4924,15358.0
2024-01-03 12:30:00,213.58,213.7,213.39,213.47,20567.0,207.5313,207.6479,207.3467,207.4244,20567.0
2024-01-03 12:35:00,213.5,213.62,213.45,213.6,17954.0,207.4536,207.5702,207.405,207.5507,17954.0
2024-01-03 12:40:00,213.59,213.79,213.58,213.75,34528.0,207.541,207.7354,207.5313,207.6965,34528.0
2024-01-03 12:45:00,213.76,213.96,213.74,213.91,35232.0,207.7062,207.9006,207.6868,207.852,35232.0
2024-01-03 12:50:00,213.9,214.01,213.83,214.01,14264.0,207.8422,207.9491,207.7742,207.9491,14264.0
2024-01-03 12:55:00,214.04,214.2,214.0,214.16,10911.0,207.9783,208.1338,207.9394,208.0949,10911.0
2024-01-03 13:00:00,214.17,214.26,214.0,214.03,20005.0,208.1046,208.1921,207.9394,207.9686,20005.0
2024-01-03 13:05:00,214.04,214.24,213.93,214.24,16016.0,207.9783,208.1726,207.8714,208.1726,16016.0
2024-01-03 13:10:00,214.24,214.48,214.24,214.43,6263.0,208.1726,208.4058,208.1726,208.3572,6263.0
2024-01-03 13:15:00,214.4,214.5,214.35,214.46,17928.0,208.3281,208.4253,208.2795,208.3864,17928.0
2024-01-03 13:20:00,214.46,214.57,214.38,214.57,22353.0,208.3864,208.4933,208.3087,208.4933,22353.0
2024-01-03 13:25:00,214.57,214.67,214.4,214.6,23294.0,208.4933,208.5904,208.3281,208.5224,23294.0
2024-01-03 13:30:00,214.63,214.69,214.45,214.45,10069.0,208.5516,208.6099,208.3767,208.3767,10069.0
2024-01-03 13:35:00,214.42,214.45,214.26,214.35,7760.0,208.3475,208.3767,208.1921,208.2795,7760.0
2024-01-03 13:40:00,214.36,214.42,214.02,214.07,12700.0,208.2892,208.3475,207.9589,208.0074,12700.0
2024-01-03 13:45:00,214.09,214.32,214.04,214.26,12687.0,208.0269,208.2504,207.9783,208.1921,12687.0
2024-01-03 13:50:00,214.23,214.31,214.04,214.04,5991.0,208.1629,208.2406,207.9783,207.9783,5991.0
2024-01-03 13:55:00,214.03,214.17,214.03,214.13,5230.0,207.9686,208.1046,207.9686,208.0657,5230.0
2024-01-03 14:00:00,214.13,214.4,213.8,213.81,15808.0,208.0657,208.3281,207.7451,207.7548,15808.0
2024-01-03 14:05:00,213.77,213.94,213.55,213.72,15297.0,207.7159,207.8811,207.5022,207.6673,15297.0
2024-01-03 14:10:00,213.72,213.95,213.61,213.77,12307.0,207.6673,207.8908,207.5605,207.7159,12307.0
2024-01-03 14:15:00,213.76,213.87,213.61,213.68,15969.0,207.7062,207.8131,207.5605,207.6285,15969.0
2024-01-03 14:20:00,213.67,213.77,213.56,213.76,12049.0,207.6188,207.7159,207.5119,207.7062,12049.0
2024-01-03 14:25:00,213.76,214.26,213.72,214.25,22931.0,207.7062,208.1921,207.6673,208.1823,22931.0
2024-01-03 14:30:00,214.29,214.37,213.89,214.06,23942.0,208.2212,208.2989,207.8325,207.9977,23942.0
2024-01-03 14:35:00,214.05,214.16,213.89,214.08,16795.0,207.988,208.0949,207.8325,208.0172,16795.0
2024-01-03 14:40:00,214.08,214.23,213.94,214.13,24938.0,208.0172,208.1629,207.8811,208.0657,24938.0
2024-01-03 14:45:00,214.18,214.18,213.92,214.05,21106.0,208.1143,208.1143,207.8617,207.988,21106.0
2024-01-03 14:50:00,214.01,214.04,213.76,213.77,9656.0,207.9491,207.9783,207.7062,207.7159,9656.0
2024-01-03 14:55:00,213.76,213.81,213.6,213.6,11702.0,207.7062,207.7548,207.5507,207.5507,11702.0
2024-01-03 15:00:00,213.6,213.61,213.07,213.07,10433.0,207.5507,207.5605,207.0358,207.0358,10433.0
2024-01-03 15:05:00,213.07,213.18,212.84,213.14,24954.0,207.0358,207.1426,206.8123,207.1038,24954.0
2024-01-03 15:10:00,213.15,213.21,212.94,212.97,12383.0,207.1135,207.1718,206.9094,206.9386,12383.0
2024-01-03 15:15:00,212.98,213.18,212.91,213.12,23442.0,206.9483,207.1426,206.8803,207.0843,23442.0
2024-01-03 15:20:00,213.13,213.17,212.92,212.95,15116.0,207.0941,207.1329,206.89,206.9192,15116.0
2024-01-03 15:25:00,212.97,213.09,212.94,213.08,10856.0,206.9386,207.0552,206.9094,207.0455,10856.0
2024-01-03 15:30:00,213.09,213.43,213.01,213.35,20295.0,207.0552,207.3856,206.9775,207.3078,20295.0
2024-01-03 15:35:00,213.37,213.38,213.07,213.12,24370.0,207.3273,207.337,207.0358,207.0843,24370.0
2024-01-03 15:40:00,213.09,213.18,212.91,212.91,30300.0,207.0552,207.1426,206.8803,206.8803,30300.0
2024-01-03 15:45:00,212.89,212.91,212.68,212.79,54477.0,206.8609,206.8803,206.6568,206.7637,54477.0
2024-01-03 15:50:00,212.77,212.78,212.13,212.24,67194.0,206.7443,206.754,206.1224,206.2293,67194.0
2024-01-03 15:55:00,212.26,212.46,212.17,212.28,196859.0,206.2487,206.443,206.1612,206.2681,196859.0
2024-01-04 09:30:00,211.9,213.33,211.11,212.73,45824.0,205.8989,207.2884,205.1313,206.7054,45824.0
2024-01-04 09:35:00,212.4,212.61,211.66,212.39,16337.0,206.3847,206.5888,205.6657,206.375,16337.0
2024-01-04 09:40:00,212.31,212.96,211.87,212.96,15009.0,206.2973,206.9289,205.8697,206.9289,15009.0
2024-01-04 09:45:00,213.17,213.17,212.58,212.7,11323.0,207.1329,207.1329,206.5596,206.6762,11323.0
2024-01-04 09:50:00,212.71,213.17,212.7,213.14,23602.0,206.686,207.1329,206.6762,207.1038,23602.0
2024-01-04 09:55:00,213.14,213.25,212.55,212.63,14467.0,207.1038,207.2107,206.5305,206.6082,14467.0
2024-01-04 10:00:00,212.67,213.17,212.56,213.17,23213.0,206.6471,207.1329,206.5402,207.1329,23213.0
2024-01-04 10:05:00,213.12,213.13,212.8,212.9,4180.0,207.0843,207.0941,206.7734,206.8706,4180.0
2024-01-04 10:10:00,212.96,213.25,212.72,213.22,58058.0,206.9289,207.2107,206.6957,207.1815,58058.0
2024-01-04 10:15:00,213.23,213.28,212.99,213.22,17637.0,207.1912,207.2398,206.958,207.1815,17637.0
2024-01-04 10:20:00,213.22,213.22,212.61,212.61,6118.0,207.1815,207.1815,206.5888,206.5888,6118.0
2024-01-04 10:25:00,212.6,212.68,212.42,212.57,6960.0,206.5791,206.6568,206.4042,206.5499,6960.0
2024-01-04 10:30:00,212.57,212.66,212.34,212.62,8087.0,206.5499,206.6374,206.3264,206.5985,8087.0
2024-01-04 10:35:00,212.57,212.74,212.51,212.51,10076.0,206.5499,206.7151,206.4916,206.4916,10076.0
2024-01-04 10:40:00,212.48,212.93,212.47,212.93,20159.0,206.4625,206.8997,206.4527,206.8997,20159.0
2024-01-04 10:45:00,212.82,212.98,212.62,212.62,10120.0,206.7928,206.9483,206.5985,206.5985,10120.0
2024-01-04 10:50:00,212.61,212.62,212.27,212.44,12133.0,206.5888,206.5985,206.2584,206.4236,12133.0
2024-01-04 10:55:00,212.44,212.44,212.26,212.26,3253.0,206.4236,206.4236,206.2487,206.2487,3253.0
2024-01-04 11:00:00,212.28,212.6,212.26,212.6,12055.0,206.2681,206.5791,206.2487,206.5791,12055.0
2024-01-04 11:05:00,212.61,212.63,212.43,212.51,6644.0,206.5888,206.6082,206.4139,206.4916,6644.0
2024-01-04 11:10:00,212.43,212.99,212.41,212.76,44690.0,206.4139,206.958,206.3944,206.7345,44690.0
2024-01-04 11:15:00,212.76,213.09,212.62,212.86,49414.0,206.7345,207.0552,206.5985,206.8317,49414.0
2024-01-04 11:20:00,212.9,213.08,212.84,213.05,19213.0,206.8706,207.0455,206.8123,207.0163,19213.0
2024-01-04 11:25:00,213.05,213.25,213.01,213.07,9699.0,207.0163,207.2107,206.9775,207.0358,9699.0
2024-01-04 11:30:00,213.19,213.21,212.96,213.01,15239.0,207.1524,207.1718,206.9289,206.9775,15239.0
2024-01-04 11:35:00,212.98,213.13,212.95,213.0,23069.0,206.9483,207.0941,206.9192,206.9677,23069.0
2024-01-04 11:40:00,213.0,213.05,212.84,212.96,12796.0,206.9677,207.0163,206.8123,206.9289,12796.0
2024-01-04 11:45:00,213.0,213.0,212.74,212.76,6697.0,206.9677,206.9677,206.7151,206.7345,6697.0
2024-01-04 11:50:00,212.74,212.74,212.5,212.68,5572.0,206.7151,206.7151,206.4819,206.6568,5572.0
2024-01-04 11:55:00,212.58,212.63,212.53,212.62,6549.0,206.5596,206.6082,206.511,206.5985,6549.0
2024-01-04 12:00:00,212.53,212.59,212.42,212.58,3121.0,206.511,206.5693,206.4042,206.5596,3121.0
2024-01-04 12:05:00,212.52,212.6,212.36,212.42,4730.0,206.5013,206.5791,206.3459,206.4042,4730.0
2024-01-04 12:10:00,212.42,212.72,212.36,212.61,8651.0,206.4042,206.6957,206.3459,206.5888,8651.0
2024-01-04 12:15:00,212.59,212.63,212.43,212.45,14072.0,206.5693,206.6082,206.4139,206.4333,14072.0
2024-01-04 12:20:00,212.39,212.51,212.27,212.39,5177.0,206.375,206.4916,206.2584,206.375,5177.0
2024-01-04 12:25:00,212.37,212.52,212.3,212.32,3826.0,206.3556,206.5013,206.2876,206.307,3826.0
2024-01-04 12:30:00,212.35,212.4,212.19,212.31,7679.0,206.3361,206.3847,206.1807,206.2973,7679.0
2024-01-04 12:35:00,212.27,212.53,212.25,212.47,6947.0,206.2584,206.511,206.239,206.4527,6947.0
2024-01-04 12:40:00,212.52,212.53,212.36,212.39,10185.0,206.5013,206.511,206.3459,206.375,10185.0
2024-01-04 12:45:00,212.39,212.54,212.22,212.53,7485.0,206.375,206.5208,206.2098,206.511,7485.0
2024-01-04 12:50:00,212.53,212.61,212.44,212.59,4037.0,206.511,206.5888,206.4236,206.5693,4037.0
2024-01-04 12:55:00,212.56,212.56,212.39,212.44,12520.0,206.5402,206.5402,206.375,206.4236,12520.0
2024-01-04 13:00:00,212.38,212.45,212.31,212.45,4861.0,206.3653,206.4333,206.2973,206.4333,4861.0
2024-01-04 13:05:00,212.4,212.49,212.35,212.45,7532.0,206.3847,206.4722,206.3361,206.4333,7532.0
2024-01-04 13:10:00,212.46,212.47,212.21,212.38,5874.0,206.443,206.4527,206.2001,206.3653,5874.0
2024-01-04 13:15:00,212.38,212.46,212.28,212.28,4956.0,206.3653,206.443,206.2681,206.2681,4956.0
2024-01-04 13:20:00,212.27,212.4,212.26,212.31,10015.0,206.2584,206.3847,206.2487,206.2973,10015.0
2024-01-04 13:25:00,212.3,212.33,212.24,212.28,5098.0,206.2876,206.3167,206.2293,206.2681,5098.0
2024-01-04 13:30:00,212.31,212.34,212.13,212.15,5017.0,206.2973,206.3264,206.1224,206.1418,5017.0
2024-01-04 13:35:00,212.13,212.16,212.01,212.13,8521.0,206.1224,206.1515,206.0058,206.1224,8521.0
2024-01-04 13:40:00,212.18,212.3,212.1,212.28,9404.0,206.171,206.2876,206.0932,206.2681,9404.0
2024-01-04 13:45:00,212.3,212.3,212.14,212.24,8562.0,206.2876,206.2876,206.1321,206.2293,8562.0
2024-01-04 13:50:00,212.24,212.3,212.17,212.17,6302.0,206.2293,206.2876,206.1612,206.1612,6302.0
2024-01-04 13:55:00,212.15,212.18,211.98,212.02,15924.0,206.1418,206.171,205.9766,206.0155,15924.0
2024-01-04 14:00:00,212.0,212.1,211.96,211.98,5655.0,205.9961,206.0932,205.9572,205.9766,5655.0
2024-01-04 14:05:00,211.95,212.08,211.92,212.08,8002.0,205.9475,206.0738,205.9183,206.0738,8002.0
2024-01-04 14:10:00,212.04,212.19,211.93,212.15,4653.0,206.0349,206.1807,205.928,206.1418,4653.0
2024-01-04 14:15:00,212.16,212.2,212.07,212.08,7896.0,206.1515,206.1904,206.0641,206.0738,7896.0
2024-01-04 14:20:00,212.03,212.08,211.92,211.93,4400.0,206.0252,206.0738,205.9183,205.928,4400.0
2024-01-04 14:25:00,211.92,212.12,211.91,212.01,3705.0,205.9183,206.1127,205.9086,206.0058,3705.0
2024-01-04 14:30:00,211.94,212.0,211.89,211.98,4131.0,205.9378,205.9961,205.8892,205.9766,4131.0
2024-01-04 14:35:00,211.99,212.01,211.79,211.83,8091.0,205.9863,206.0058,205.792,205.8309,8091.0
2024-01-04 14:40:00,211.86,211.96,211.72,211.72,9372.0,205.86,205.9572,205.724,205.724,9372.0
2024-01-04 14:45:00,211.72,211.93,211.65,211.88,11416.0,205.724,205.928,205.656,205.8795,11416.0
2024-01-04 14:50:00,211.9,212.19,211.89,212.01,25839.0,205.8989,206.1807,205.8892,206.0058,25839.0
2024-01-04 14:55:00,212.04,212.34,212.04,212.34,4381.0,206.0349,206.3264,206.0349,206.3264,4381.0
2024-01-04 15:00:00,212.31,212.37,212.2,212.24,8015.0,206.2973,206.3556,206.1904,206.2293,8015.0
2024-01-04 15:05:00,212.22,212.4,212.22,212.34,10828.0,206.2098,206.3847,206.2098,206.3264,10828.0
2024-01-04 15:10:00,212.33,212.39,212.25,212.27,13782.0,206.3167,206.375,206.239,206.2584,13782.0
2024-01-04 15:15:00,212.23,212.26,212.03,212.13,10710.0,206.2195,206.2487,206.0252,206.1224,10710.0
2024-01-04 15:20:00,212.13,212.16,211.99,212.03,5256.0,206.1224,206.1515,205.9863,206.0252,5256.0
2024-01-04 15:25:00,212.02,212.05,211.91,212.03,17203.0,206.0155,206.0446,205.9086,206.0252,17203.0
2024-01-04 15:30:00,212.01,212.2,212.01,212.13,20674.0,206.0058,206.1904,206.0058,206.1224,20674.0
2024-01-04 15:35:00,212.15,212.15,212.04,212.13,13408.0,206.1418,206.1418,206.0349,206.1224,13408.0
2024-01-04 15:40:00,212.12,212.15,211.89,212.02,14879.0,206.1127,206.1418,205.8892,206.0155,14879.0
2024-01-04 15:45:00,212.02,212.08,211.87,211.89,25546.0,206.0155,206.0738,205.8697,205.8892,25546.0
2024-01-04 15:50:00,211.96,211.99,211.52,211.64,38321.0,205.9572,205.9863,205.5297,205.6463,38321.0
2024-01-04 15:55:00,211.68,211.68,211.09,211.26,210306.0,205.6851,205.6851,205.1118,205.277,210306.0
2024-01-05 09:30:00,210.62,212.36,210.41,212.33,37636.0,204.6551,206.3459,204.4511,206.3167,37636.0
2024-01-05 09:35:00,212.28,212.42,211.77,211.88,44706.0,206.2681,206.4042,205.7726,205.8795,44706.0
2024-01-05 09:40:00,211.84,212.2,211.74,212.01,16925.0,205.8406,206.1904,205.7434,206.0058,16925.0
2024-01-05 09:45:00,212.12,212.44,212.01,212.24,18920.0,206.1127,206.4236,206.0058,206.2293,18920.0
2024-01-05 09:50:00,212.18,212.7,212.17,212.59,46992.0,206.171,206.6762,206.1612,206.5693,46992.0
2024-01-05 09:55:00,212.59,212.79,212.39,212.77,28187.0,206.5693,206.7637,206.375,206.7443,28187.0
2024-01-05 10:00:00,212.84,214.02,212.79,214.01,65786.0,206.8123,207.9589,206.7637,207.9491,65786.0
2024-01-05 10:05:00,214.02,214.33,213.99,214.0,38527.0,207.9589,208.2601,207.9297,207.9394,38527.0
2024-01-05 10:10:00,214.24,214.33,213.56,213.82,46378.0,208.1726,208.2601,207.5119,207.7645,46378.0
2024-01-05 10:15:00,213.84,213.96,213.55,213.79,15552.0,207.7839,207.9006,207.5022,207.7354,15552.0
2024-01-05 10:20:00,213.8,213.85,213.59,213.62,8744.0,207.7451,207.7937,207.541,207.5702,8744.0
2024-01-05 10:25:00,213.68,213.77,213.43,213.62,11305.0,207.6285,207.7159,207.3856,207.5702,11305.0
2024-01-05 10:30:00,213.65,213.74,213.39,213.65,23289.0,207.5993,207.6868,207.3467,207.5993,23289.0
2024-01-05 10:35:00,213.6,213.64,213.48,213.51,5017.0,207.5507,207.5896,207.4341,207.4633,5017.0
2024-01-05 10:40:00,213.45,213.53,213.27,213.41,6726.0,207.405,207.4827,207.2301,207.3661,6726.0
2024-01-05 10:45:00,213.44,213.56,213.29,213.33,6086.0,207.3953,207.5119,207.2495,207.2884,6086.0
2024-01-05 10:50:00,213.27,213.72,213.23,213.63,9342.0,207.2301,207.6673,207.1912,207.5799,9342.0
2024-01-05 10:55:00,213.56,213.65,213.33,213.39,23030.0,207.5119,207.5993,207.2884,207.3467,23030.0
2024-01-05 11:00:00,213.39,213.64,213.28,213.4,7987.0,207.3467,207.5896,207.2398,207.3564,7987.0
2024-01-05 11:05:00,213.47,213.56,213.3,213.36,5154.0,207.4244,207.5119,207.2592,207.3175,5154.0
2024-01-05 11:10:00,213.35,213.5,213.31,213.41,10613.0,207.3078,207.4536,207.269,207.3661,10613.0
2024-01-05 11:15:00,213.43,213.45,212.8,212.94,12131.0,207.3856,207.405,206.7734,206.9094,12131.0
2024-01-05 11:20:00,212.86,213.08,212.81,212.81,20264.0,206.8317,207.0455,206.7831,206.7831,20264.0
2024-01-05 11:25:00,212.94,213.01,212.89,212.95,13331.0,206.9094,206.9775,206.8609,206.9192,13331.0
2024-01-05 11:30:00,213.0,213.08,212.88,213.06,12196.0,206.9677,207.0455,206.8511,207.026,12196.0
2024-01-05 11:35:00,213.04,213.14,212.98,213.03,14376.0,207.0066,207.1038,206.9483,206.9969,14376.0
2024-01-05 11:40:00,212.98,213.01,212.84,212.94,10697.0,206.9483,206.9775,206.8123,206.9094,10697.0
2024-01-05 11:45:00,213.02,213.06,212.9,212.94,9625.0,206.9872,207.026,206.8706,206.9094,9625.0
2024-01-05 11:50:00,212.96,213.12,212.96,213.01,9045.0,206.9289,207.0843,206.9289,206.9775,9045.0
2024-01-05 11:55:00,213.03,213.04,212.86,212.95,9103.0,206.9969,207.0066,206.8317,206.9192,9103.0
2024-01-05 12:00:00,212.92,213.0,212.87,212.9,4153.0,206.89,206.9677,206.8414,206.8706,4153.0
2024-01-05 12:05:00,212.83,212.83,212.27,212.28,8162.0,206.8026,206.8026,206.2584,206.2681,8162.0
2024-01-05 12:10:00,212.27,212.57,212.11,212.5,15076.0,206.2584,206.5499,206.1029,206.4819,15076.0
2024-01-05 12:15:00,212.56,212.82,212.35,212.42,16944.0,206.5402,206.7928,206.3361,206.4042,16944.0
2024-01-05 12:20:00,212.41,212.56,212.32,212.32,4284.0,206.3944,206.5402,206.307,206.307,4284.0
2024-01-05 12:25:00,212.38,212.43,212.29,212.39,4354.0,206.3653,206.4139,206.2778,206.375,4354.0
2024-01-05 12:30:00,212.38,212.42,212.27,212.35,6604.0,206.3653,206.4042,206.2584,206.3361,6604.0
2024-01-05 12:35:00,212.3,212.55,212.29,212.34,5070.0,206.2876,206.5305,206.2778,206.3264,5070.0
2024-01-05 12:40:00,212.35,212.43,212.34,212.41,4452.0,206.3361,206.4139,206.3264,206.3944,4452.0
2024-01-05 12:45:00,212.37,212.46,212.27,212.39,3327.0,206.3556,206.443,206.2584,206.375,3327.0
2024-01-05 12:50:00,212.35,212.57,212.35,212.54,10620.0,206.3361,206.5499,206.3361,206.5208,10620.0
2024-01-05 12:55:00,212.48,212.54,212.36,212.42,5274.0,206.4625,206.5208,206.3459,206.4042,5274.0
2024-01-05 13:00:00,212.39,212.43,212.15,212.2,6583.0,206.375,206.4139,206.1418,206.1904,6583.0
2024-01-05 13:05:00,212.14,212.27,212.13,212.2,10209.0,206.1321,206.2584,206.1224,206.1904,10209.0
2024-01-05 13:10:00,212.21,212.24,212.11,212.24,27772.0,206.2001,206.2293,206.1029,206.2293,27772.0
2024-01-05 13:15:00,212.21,212.26,212.0,212.03,3550.0,206.2001,206.2487,205.9961,206.0252,3550.0
2024-01-05 13:20:00,212.1,212.27,212.08,212.24,13258.0,206.0932,206.2584,206.0738,206.2293,13258.0
2024-01-05 13:25:00,212.26,212.61,212.25,212.61,9088.0,206.2487,206.5888,206.239,206.5888,9088.0
2024-01-05 13:30:00,212.59,212.82,212.59,212.77,7752.0,206.5693,206.7928,206.5693,206.7443,7752.0
2024-01-05 13:35:00,212.76,213.1,212.73,213.09,6264.0,206.7345,207.0649,206.7054,207.0552,6264.0
2024-01-05 13:40:00,213.1,213.11,212.92,212.92,5149.0,207.0649,207.0746,206.89,206.89,5149.0
2024-01-05 13:45:00,212.95,213.05,212.85,212.9,10223.0,206.9192,207.0163,206.822,206.8706,10223.0
2024-01-05 13:50:00,212.94,213.08,212.87,213.03,1827.0,206.9094,207.0455,206.8414,206.9969,1827.0
2024-01-05 13:55:00,213.0,213.06,212.94,213.01,2578.0,206.9677,207.026,206.9094,206.9775,2578.0
2024-01-05 14:00:00,213.04,213.13,213.03,213.09,9904.0,207.0066,207.0941,206.9969,207.0552,9904.0
2024-01-05 14:05:00,213.12,213.17,213.08,213.13,15919.0,207.0843,207.1329,207.0455,207.0941,15919.0
2024-01-05 14:10:00,213.15,213.29,213.0,213.13,18513.0,207.1135,207.2495,206.9677,207.0941,18513.0
2024-01-05 14:15:00,213.15,213.19,212.89,212.9,6476.0,207.1135,207.1524,206.8609,206.8706,6476.0
2024-01-05 14:20:00,212.89,213.12,212.89,212.98,10924.0,206.8609,207.0843,206.8609,206.9483,10924.0
2024-01-05 14:25:00,212.96,213.1,212.96,213.04,5050.0,206.9289,207.0649,206.9289,207.0066,5050.0
2024-01-05 14:30:00,213.03,213.11,212.87,212.93,4678.0,206.9969,207.0746,206.8414,206.8997,4678.0
2024-01-05 14:35:00,212.95,213.05,212.83,212.9,11001.0,206.9192,207.0163,206.8026,206.8706,11001.0
2024-01-05 14:40:00,212.87,212.89,212.72,212.84,5146.0,206.8414,206.8609,206.6957,206.8123,5146.0
2024-01-05 14:45:00,212.77,212.82,212.64,212.64,5916.0,206.7443,206.7928,206.6179,206.6179,5916.0
2024-01-05 14:50:00,212.65,212.66,212.29,212.42,5079.0,206.6276,206.6374,206.2778,206.4042,5079.0
2024-01-05 14:55:00,212.42,212.5,212.18,212.31,8825.0,206.4042,206.4819,206.171,206.2973,8825.0
2024-01-05 15:00:00,212.26,212.35,212.24,212.35,3346.0,206.2487,206.3361,206.2293,206.3361,3346.0
2024-01-05 15:05:00,212.31,212.5,212.3,212.38,8765.0,206.2973,206.4819,206.2876,206.3653,8765.0
2024-01-05 15:10:00,212.39,212.65,212.35,212.47,8815.0,206.375,206.6276,206.3361,206.4527,8815.0
2024-01-05 15:15:00,212.48,212.51,212.19,212.24,2944.0,206.4625,206.4916,206.1807,206.2293,2944.0
2024-01-05 15:20:00,212.24,212.44,212.23,212.36,6103.0,206.2293,206.4236,206.2195,206.3459,6103.0
2024-01-05 15:25:00,212.36,212.49,212.29,212.49,16748.0,206.3459,206.4722,206.2778,206.4722,16748.0
2024-01-05 15:30:00,212.48,212.48,212.19,212.33,11231.0,206.4625,206.4625,206.1807,206.3167,11231.0
2024-01-05 15:35:00,212.33,212.37,212.28,212.32,14219.0,206.3167,206.3556,206.2681,206.307,14219.0
2024-01-05 15:40:00,212.34,212.6,212.29,212.58,25672.0,206.3264,206.5791,206.2778,206.5596,25672.0
2024-01-05 15:45:00,212.58,212.67,212.27,212.64,15367.0,206.5596,206.6471,206.2584,206.6179,15367.0
2024-01-05 15:50:00,212.67,212.67,212.27,212.63,47072.0,206.6471,206.6471,206.2584,206.6082,47072.0
2024-01-05 15:55:00,212.67,212.73,212.43,212.49,120394.0,206.6471,206.7054,206.4139,206.4722,120394.0
2024-01-08 09:30:00,213.14,214.0,212.64,214.0,30234.0,207.1038,207.9394,206.6179,207.9394,30234.0
2024-01-08 09:35:00,214.18,214.55,214.05,214.55,10516.0,208.1143,208.4738,207.988,208.4738,10516.0
2024-01-08 09:40:00,214.56,214.62,213.9,213.93,5675.0,208.4836,208.5419,207.8422,207.8714,5675.0
2024-01-08 09:45:00,214.0,214.4,213.97,214.13,8638.0,207.9394,208.3281,207.9103,208.0657,8638.0
2024-01-08 09:50:00,214.07,214.4,214.01,214.23,19478.0,208.0074,208.3281,207.9491,208.1629,19478.0
2024-01-08 09:55:00,214.16,214.86,214.09,214.81,14913.0,208.0949,208.7751,208.0269,208.7265,14913.0
2024-01-08 10:00:00,214.73,215.5,214.63,215.38,26462.0,208.6487,209.3969,208.5516,209.2803,26462.0
2024-01-08 10:05:00,215.39,215.63,215.24,215.37,17475.0,209.2901,209.5233,209.1443,209.2706,17475.0
2024-01-08 10:10:00,215.45,215.49,214.87,215.02,23404.0,209.3484,209.3872,208.7848,208.9305,23404.0
2024-01-08 10:15:00,215.0,215.58,214.99,215.5,9600.0,208.9111,209.4747,208.9014,209.3969,9600.0
2024-01-08 10:20:00,215.51,215.66,215.44,215.63,11697.0,209.4067,209.5524,209.3386,209.5233,11697.0
2024-01-08 10:25:00,215.59,215.73,215.45,215.66,15205.0,209.4844,209.6204,209.3484,209.5524,15205.0
2024-01-08 10:30:00,215.69,215.98,215.69,215.76,26718.0,209.5816,209.8633,209.5816,209.6496,26718.0
2024-01-08 10:35:00,215.76,216.17,215.62,216.12,14043.0,209.6496,210.048,209.5135,209.9994,14043.0
2024-01-08 10:40:00,216.14,216.23,215.9,215.97,14383.0,210.0188,210.1063,209.7856,209.8536,14383.0
2024-01-08 10:45:00,216.02,216.02,215.75,215.96,4851.0,209.9022,209.9022,209.6399,209.8439,4851.0
2024-01-08 10:50:00,215.94,216.03,215.68,215.74,8694.0,209.8245,209.9119,209.5718,209.6301,8694.0
2024-01-08 10:55:00,215.74,215.98,215.72,215.97,8789.0,209.6301,209.8633,209.6107,209.8536,8789.0
2024-01-08 11:00:00,216.01,216.19,215.8,215.8,11852.0,209.8925,210.0674,209.6884,209.6884,11852.0
2024-01-08 11:05:00,215.79,216.02,215.78,215.92,9510.0,209.6787,209.9022,209.669,209.805,9510.0
2024-01-08 11:10:00,215.96,216.08,215.83,216.05,10252.0,209.8439,209.9605,209.7176,209.9314,10252.0
2024-01-08 11:15:00,216.03,216.34,215.97,216.25,33904.0,209.9119,210.2131,209.8536,210.1257,33904.0
2024-01-08 11:20:00,216.27,216.46,215.99,216.07,30087.0,210.1451,210.3297,209.8731,209.9508,30087.0
2024-01-08 11:25:00,216.07,216.15,215.92,216.02,5901.0,209.9508,210.0285,209.805,209.9022,5901.0
2024-01-08 11:30:00,216.02,216.04,215.71,215.8,10425.0,209.9022,209.9216,209.601,209.6884,10425.0
2024-01-08 11:35:00,215.83,215.97,215.79,215.8,10823.0,209.7176,209.8536,209.6787,209.6884,10823.0
2024-01-08 11:40:00,215.8,215.89,215.75,215.83,12159.0,209.6884,209.7759,209.6399,209.7176,12159.0
2024-01-08 11:45:00,215.84,215.9,215.58,215.59,9216.0,209.7273,209.7856,209.4747,209.4844,9216.0
2024-01-08 11:50:00,215.59,215.62,215.49,215.56,8635.0,209.4844,209.5135,209.3872,209.4552,8635.0
2024-01-08 11:55:00,215.55,215.63,215.46,215.47,11285.0,209.4455,209.5233,209.3581,209.3678,11285.0
2024-01-08 12:00:00,215.42,215.66,215.42,215.46,5883.0,209.3192,209.5524,209.3192,209.3581,5883.0
2024-01-08 12:05:00,215.47,215.54,215.35,215.35,5198.0,209.3678,209.4358,209.2512,209.2512,5198.0
2024-01-08 12:10:00,215.37,215.51,215.34,215.36,4124.0,209.2706,209.4067,209.2415,209.2609,4124.0
2024-01-08 12:15:00,215.33,215.35,215.2,215.24,7373.0,209.2318,209.2512,209.1054,209.1443,7373.0
2024-01-08 12:20:00,215.23,215.29,214.99,215.06,10822.0,209.1346,209.1929,208.9014,208.9694,10822.0
2024-01-08 12:25:00,215.07,215.07,214.81,214.86,8909.0,208.9791,208.9791,208.7265,208.7751,8909.0
2024-01-08 12:30:00,214.9,215.11,214.9,215.05,8369.0,208.8139,209.018,208.8139,208.9597,8369.0
2024-01-08 12:35:00,215.12,215.38,215.12,215.38,3023.0,209.0277,209.2803,209.0277,209.2803,3023.0
2024-01-08 12:40:00,215.33,215.33,215.16,215.17,6583.0,209.2318,209.2318,209.0666,209.0763,6583.0
2024-01-08 12:45:00,215.17,215.38,215.16,215.31,5524.0,209.0763,209.2803,209.0666,209.2123,5524.0
2024-01-08 12:50:00,215.31,215.57,215.21,215.54,6034.0,209.2123,209.465,209.1151,209.4358,6034.0
2024-01-08 12:55:00,215.48,215.78,215.46,215.78,4108.0,209.3775,209.669,209.3581,209.669,4108.0
2024-01-08 13:00:00,215.8,215.84,215.72,215.81,20677.0,209.6884,209.7273,209.6107,209.6982,20677.0
2024-01-08 13:05:00,215.86,216.01,215.84,215.87,3370.0,209.7467,209.8925,209.7273,209.7565,3370.0
2024-01-08 13:10:00,215.88,215.88,215.64,215.77,2383.0,209.7662,209.7662,209.533,209.6593,2383.0
2024-01-08 13:15:00,215.77,215.88,215.72,215.8,9209.0,209.6593,209.7662,209.6107,209.6884,9209.0
2024-01-08 13:20:00,215.8,215.99,215.78,215.99,5224.0,209.6884,209.8731,209.669,209.8731,5224.0
2024-01-08 13:25:00,215.98,215.99,215.83,215.88,6965.0,209.8633,209.8731,209.7176,209.7662,6965.0
2024-01-08 13:30:00,215.87,215.96,215.87,215.91,4259.0,209.7565,209.8439,209.7565,209.7953,4259.0
2024-01-08 13:35:00,215.99,215.99,215.84,215.84,4005.0,209.8731,209.8731,209.7273,209.7273,4005.0
2024-01-08 13:40:00,215.83,216.0,215.76,215.76,15681.0,209.7176,209.8828,209.6496,209.6496,15681.0
2024-01-08 13:45:00,215.8,216.1,215.76,215.99,7957.0,209.6884,209.9799,209.6496,209.8731,7957.0
2024-01-08 13:50:00,216.0,216.05,215.94,216.0,4416.0,209.8828,209.9314,209.8245,209.8828,4416.0
2024-01-08 13:55:00,216.02,216.22,216.0,216.19,4241.0,209.9022,210.0965,209.8828,210.0674,4241.0
2024-01-08 14:00:00,216.2,216.21,216.03,216.13,12762.0,210.0771,210.0868,209.9119,210.0091,12762.0
2024-01-08 14:05:00,216.12,216.26,216.09,216.21,5287.0,209.9994,210.1354,209.9702,210.0868,5287.0
2024-01-08 14:10:00,216.23,216.62,216.23,216.62,12121.0,210.1063,210.4852,210.1063,210.4852,12121.0
2024-01-08 14:15:00,216.57,216.67,216.49,216.53,10500.0,210.4366,210.5338,210.3589,210.3978,10500.0
2024-01-08 14:20:00,216.51,216.51,216.41,216.47,7297.0,210.3783,210.3783,210.2812,210.3395,7297.0
2024-01-08 14:25:00,216.49,216.77,216.47,216.68,11152.0,210.3589,210.631,210.3395,210.5435,11152.0
2024-01-08 14:30:00,216.71,216.89,216.71,216.71,7471.0,210.5727,210.7476,210.5727,210.5727,7471.0
2024-01-08 14:35:00,216.71,216.78,216.68,216.72,11924.0,210.5727,210.6407,210.5435,210.5824,11924.0
2024-01-08 14:40:00,216.73,216.97,216.72,216.82,7644.0,210.5921,210.8253,210.5824,210.6796,7644.0
2024-01-08 14:45:00,216.77,216.79,216.69,216.79,3471.0,210.631,210.6504,210.5532,210.6504,3471.0
2024-01-08 14:50:00,216.76,216.82,216.72,216.8,5663.0,210.6213,210.6796,210.5824,210.6601,5663.0
2024-01-08 14:55:00,216.81,217.12,216.8,217.09,24174.0,210.6698,210.9711,210.6601,210.9419,24174.0
2024-01-08 15:00:00,217.12,217.15,216.83,217.15,18491.0,210.9711,211.0002,210.6893,211.0002,18491.0
2024-01-08 15:05:00,217.15,217.2,217.0,217.07,14086.0,211.0002,211.0488,210.8545,210.9225,14086.0
2024-01-08 15:10:00,217.11,217.12,216.82,216.85,14590.0,210.9613,210.9711,210.6796,210.7087,14590.0
2024-01-08 15:15:00,216.84,217.16,216.84,217.0,16952.0,210.699,211.0099,210.699,210.8545,16952.0
2024-01-08 15:20:00,216.98,217.2,216.94,217.18,14026.0,210.835,211.0488,210.7962,211.0294,14026.0
2024-01-08 15:25:00,217.19,217.25,216.91,216.92,15118.0,211.0391,211.0974,210.767,210.7767,15118.0
2024-01-08 15:30:00,216.91,217.02,216.76,216.89,25966.0,210.767,210.8739,210.6213,210.7476,25966.0
2024-01-08 15:35:00,216.86,216.92,216.74,216.89,29767.0,210.7184,210.7767,210.6018,210.7476,29767.0
2024-01-08 15:40:00,216.92,217.08,216.9,216.94,28484.0,210.7767,210.9322,210.7573,210.7962,28484.0
2024-01-08 15:45:00,216.93,217.04,216.78,216.78,24307.0,210.7864,210.8933,210.6407,210.6407,24307.0
2024-01-08 15:50:00,216.8,217.42,216.78,217.35,47037.0,210.6601,211.2626,210.6407,211.1945,47037.0
2024-01-08 15:55:00,217.39,217.4,217.13,217.19,134232.0,211.2334,211.2431,210.9808,211.0391,134232.0
2024-01-09 09:30:00,215.39,216.13,215.33,215.98,33211.0,209.2901,210.0091,209.2318,209.8633,33211.0
2024-01-09 09:35:00,215.96,216.39,215.56,216.1,15665.0,209.8439,210.2617,209.4552,209.9799,15665.0
2024-01-09 09:40:00,216.08,216.24,215.47,216.12,15184.0,209.9605,210.116,209.3678,209.9994,15184.0
2024-01-09 09:45:00,216.13,216.24,215.65,216.22,7846.0,210.0091,210.116,209.5427,210.0965,7846.0
2024-01-09 09:50:00,216.22,216.97,216.09,216.82,14418.0,210.0965,210.8253,209.9702,210.6796,14418.0
2024-01-09 09:55:00,216.77,216.97,216.66,216.86,13787.0,210.631,210.8253,210.5241,210.7184,13787.0
2024-01-09 10:00:00,216.83,217.0,216.34,216.34,12108.0,210.6893,210.8545,210.2131,210.2131,12108.0
2024-01-09 10:05:00,216.28,216.63,216.08,216.48,9165.0,210.1548,210.4949,209.9605,210.3492,9165.0
2024-01-09 10:10:00,216.53,216.81,216.46,216.81,8430.0,210.3978,210.6698,210.3297,210.6698,8430.0
2024-01-09 10:15:00,216.87,217.29,216.77,217.23,13724.0,210.7281,211.1362,210.631,211.0779,13724.0
2024-01-09 10:20:00,217.15,217.28,216.96,216.96,12116.0,211.0002,211.1265,210.8156,210.8156,12116.0
2024-01-09 10:25:00,216.79,217.02,216.58,216.72,6988.0,210.6504,210.8739,210.4464,210.5824,6988.0
2024-01-09 10:30:00,216.74,217.02,216.69,217.02,4184.0,210.6018,210.8739,210.5532,210.8739,4184.0
2024-01-09 10:35:00,217.06,217.09,216.67,216.82,5911.0,210.9128,210.9419,210.5338,210.6796,5911.0
2024-01-09 10:40:00,216.74,216.79,216.49,216.73,4119.0,210.6018,210.6504,210.3589,210.5921,4119.0
2024-01-09 10:45:00,216.79,216.85,216.62,216.62,3241.0,210.6504,210.7087,210.4852,210.4852,3241.0
2024-01-09 10:50:00,216.73,216.74,216.4,216.6,4843.0,210.5921,210.6018,210.2714,210.4658,4843.0
2024-01-09 10:55:00,216.64,216.76,216.24,216.27,4404.0,210.5047,210.6213,210.116,210.1451,4404.0
2024-01-09 11:00:00,216.2,216.34,216.15,216.27,9298.0,210.0771,210.2131,210.0285,210.1451,9298.0
2024-01-09 11:05:00,216.23,216.41,216.21,216.22,5724.0,210.1063,210.2812,210.0868,210.0965,5724.0
2024-01-09 11:10:00,216.24,216.3,216.0,216.13,8928.0,210.116,210.1743,209.8828,210.0091,8928.0
2024-01-09 11:15:00,216.09,216.2,216.01,216.04,8396.0,209.9702,210.0771,209.8925,209.9216,8396.0
2024-01-09 11:20:00,216.07,216.25,215.91,216.17,7396.0,209.9508,210.1257,209.7953,210.048,7396.0
2024-01-09 11:25:00,216.13,216.24,216.1,216.2,5164.0,210.0091,210.116,209.9799,210.0771,5164.0
2024-01-09 11:30:00,216.23,216.41,216.22,216.34,4134.0,210.1063,210.2812,210.0965,210.2131,4134.0
2024-01-09 11:35:00,216.28,216.33,216.24,216.31,5449.0,210.1548,210.2034,210.116,210.184,5449.0
2024-01-09 11:40:00,216.33,216.39,216.27,216.39,5892.0,210.2034,210.2617,210.1451,210.2617,5892.0
2024-01-09 11:45:00,216.43,216.49,216.39,216.44,9535.0,210.3006,210.3589,210.2617,210.3103,9535.0
2024-01-09 11:50:00,216.45,216.52,216.44,216.44,3342.0,210.32,210.388,210.3103,210.3103,3342.0
2024-01-09 11:55:00,216.44,216.52,216.42,216.52,6823.0,210.3103,210.388,210.2909,210.388,6823.0
2024-01-09 12:00:00,216.56,216.72,216.43,216.72,9592.0,210.4269,210.5824,210.3006,210.5824,9592.0
2024-01-09 12:05:00,216.69,216.94,216.69,216.93,5536.0,210.5532,210.7962,210.5532,210.7864,5536.0
2024-01-09 12:10:00,216.91,216.93,216.85,216.87,10814.0,210.767,210.7864,210.7087,210.7281,10814.0
2024-01-09 12:15:00,216.87,216.91,216.68,216.68,7535.0,210.7281,210.767,210.5435,210.5435,7535.0
2024-01-09 12:20:00,216.69,216.75,216.64,216.75,11888.0,210.5532,210.6115,210.5047,210.6115,11888.0
2024-01-09 12:25:00,216.77,216.86,216.73,216.85,4449.0,210.631,210.7184,210.5921,210.7087,4449.0
2024-01-09 12:30:00,216.92,217.03,216.92,216.99,4550.0,210.7767,210.8836,210.7767,210.8447,4550.0
2024-01-09 12:35:00,217.0,217.04,216.85,216.85,7319.0,210.8545,210.8933,210.7087,210.7087,7319.0
2024-01-09 12:40:00,216.84,216.91,216.73,216.77,4764.0,210.699,210.767,210.5921,210.631,4764.0
2024-01-09 12:45:00,216.75,216.75,216.51,216.51,1829.0,210.6115,210.6115,210.3783,210.3783,1829.0
2024-01-09 12:50:00,216.51,216.77,216.49,216.74,5418.0,210.3783,210.631,210.3589,210.6018,5418.0
2024-01-09 12:55:00,216.74,216.78,216.64,216.72,7809.0,210.6018,210.6407,210.5047,210.5824,7809.0
2024-01-09 13:00:00,216.73,217.46,216.73,217.46,12791.0,210.5921,211.3014,210.5921,211.3014,12791.0
2024-01-09 13:05:00,217.49,217.53,217.1,217.14,15617.0,211.3306,211.3694,210.9516,210.9905,15617.0
2024-01-09 13:10:00,217.1,217.33,217.1,217.27,4975.0,210.9516,211.1751,210.9516,211.1168,4975.0
2024-01-09 13:15:00,217.25,217.28,217.16,217.18,6977.0,211.0974,211.1265,211.0099,211.0294,6977.0
2024-01-09 13:20:00,217.16,217.16,216.83,216.88,7453.0,211.0099,211.0099,210.6893,210.7379,7453.0
2024-01-09 13:25:00,216.85,216.92,216.7,216.78,5563.0,210.7087,210.7767,210.563,210.6407,5563.0
2024-01-09 13:30:00,216.75,216.75,216.51,216.57,8178.0,210.6115,210.6115,210.3783,210.4366,8178.0
2024-01-09 13:35:00,216.6,216.8,216.6,216.76,6437.0,210.4658,210.6601,210.4658,210.6213,6437.0
2024-01-09 13:40:00,216.78,216.88,216.77,216.81,8042.0,210.6407,210.7379,210.631,210.6698,8042.0
2024-01-09 13:45:00,216.78,217.07,216.76,216.99,8122.0,210.6407,210.9225,210.6213,210.8447,8122.0
2024-01-09 13:50:00,217.05,217.39,217.05,217.34,8002.0,210.903,211.2334,210.903,211.1848,8002.0
2024-01-09 13:55:00,217.33,217.33,217.13,217.15,3446.0,211.1751,211.1751,210.9808,211.0002,3446.0
2024-01-09 14:00:00,217.18,217.29,217.18,217.19,5402.0,211.0294,211.1362,211.0294,211.0391,5402.0
2024-01-09 14:05:00,217.24,217.3,217.2,217.28,4696.0,211.0877,211.146,211.0488,211.1265,4696.0
2024-01-09 14:10:00,217.31,217.35,216.97,216.97,6455.0,211.1557,211.1945,210.8253,210.8253,6455.0
2024-01-09 14:15:00,216.94,217.0,216.81,216.94,5300.0,210.7962,210.8545,210.6698,210.7962,5300.0
2024-01-09 14:20:00,216.94,216.97,216.81,216.86,11198.0,210.7962,210.8253,210.6698,210.7184,11198.0
2024-01-09 14:25:00,216.86,216.96,216.76,216.77,5898.0,210.7184,210.8156,210.6213,210.631,5898.0
2024-01-09 14:30:00,216.77,216.8,216.7,216.77,6559.0,210.631,210.6601,210.563,210.631,6559.0
2024-01-09 14:35:00,216.76,216.92,216.76,216.86,7194.0,210.6213,210.7767,210.6213,210.7184,7194.0
2024-01-09 14:40:00,216.88,216.96,216.83,216.94,9068.0,210.7379,210.8156,210.6893,210.7962,9068.0
2024-01-09 14:45:00,216.92,217.07,216.73,217.07,11937.0,210.7767,210.9225,210.5921,210.9225,11937.0
2024-01-09 14:50:00,217.07,217.1,216.74,216.96,7940.0,210.9225,210.9516,210.6018,210.8156,7940.0
2024-01-09 14:55:00,216.94,217.06,216.8,216.97,4689.0,210.7962,210.9128,210.6601,210.8253,4689.0
2024-01-09 15:00:00,216.98,217.06,216.87,216.91,14345.0,210.835,210.9128,210.7281,210.767,14345.0
2024-01-09 15:05:00,216.93,216.98,216.74,216.89,5973.0,210.7864,210.835,210.6018,210.7476,5973.0
2024-01-09 15:10:00,216.91,217.13,216.91,217.02,9637.0,210.767,210.9808,210.767,210.8739,9637.0
2024-01-09 15:15:00,217.0,217.04,216.91,217.01,3601.0,210.8545,210.8933,210.767,210.8642,3601.0
2024-01-09 15:20:00,217.07,217.25,216.97,217.1,12174.0,210.9225,211.0974,210.8253,210.9516,12174.0
2024-01-09 15:25:00,217.02,217.14,216.97,216.97,8092.0,210.8739,210.9905,210.8253,210.8253,8092.0
2024-01-09 15:30:00,216.99,217.01,216.76,216.83,10574.0,210.8447,210.8642,210.6213,210.6893,10574.0
2024-01-09 15:35:00,216.77,216.8,216.63,216.68,10140.0,210.631,210.6601,210.4949,210.5435,10140.0
2024-01-09 15:40:00,216.69,216.75,216.54,216.68,15385.0,210.5532,210.6115,210.4075,210.5435,15385.0
2024-01-09 15:45:00,216.63,216.84,216.6,216.78,18506.0,210.4949,210.699,210.4658,210.6407,18506.0
2024-01-09 15:50:00,216.78,216.98,216.67,216.92,41138.0,210.6407,210.835,210.5338,210.7767,41138.0
2024-01-09 15:55:00,216.95,217.07,216.83,216.98,115173.0,210.8059,210.9225,210.6893,210.835,115173.0
2024-01-10 09:30:00,217.75,220.11,217.65,220.01,76500.0,211.5832,213.8764,211.486,213.7792,76500.0
2024-01-10 09:35:00,220.01,220.56,219.45,220.56,22143.0,213.7792,214.3136,213.2351,214.3136,22143.0
2024-01-10 09:40:00,220.48,220.53,219.45,220.36,30314.0,214.2359,214.2845,213.2351,214.1193,30314.0
2024-01-10 09:45:00,220.31,220.49,219.71,220.43,36828.0,214.0707,214.2456,213.4877,214.1873,36828.0
2024-01-10 09:50:00,220.42,220.52,219.87,219.96,14985.0,214.1776,214.2748,213.6432,213.7306,14985.0
2024-01-10 09:55:00,219.87,219.9,219.07,219.16,14690.0,213.6432,213.6723,212.8658,212.9533,14690.0
2024-01-10 10:00:00,219.22,219.41,218.49,218.49,17173.0,213.0116,213.1962,212.3023,212.3023,17173.0
2024-01-10 10:05:00,218.44,218.44,217.89,218.0,8139.0,212.2537,212.2537,211.7193,211.8261,8139.0
2024-01-10 10:10:00,217.89,218.61,217.89,218.39,6966.0,211.7193,212.4189,211.7193,212.2051,6966.0
2024-01-10 10:15:00,218.43,218.67,218.31,218.49,8039.0,212.244,212.4772,212.1274,212.3023,8039.0
2024-01-10 10:20:00,218.49,218.93,218.48,218.76,5161.0,212.3023,212.7298,212.2925,212.5646,5161.0
2024-01-10 10:25:00,218.76,218.86,218.6,218.8,6716.0,212.5646,212.6618,212.4091,212.6035,6716.0
2024-01-10 10:30:00,218.95,219.07,218.66,218.84,7898.0,212.7492,212.8658,212.4674,212.6423,7898.0
2024-01-10 10:35:00,218.9,219.08,218.81,219.03,14076.0,212.7006,212.8755,212.6132,212.827,14076.0
2024-01-10 10:40:00,218.99,219.23,218.91,219.18,10951.0,212.7881,213.0213,212.7104,212.9727,10951.0
2024-01-10 10:45:00,219.28,219.31,218.89,219.27,14611.0,213.0699,213.099,212.6909,213.0602,14611.0
2024-01-10 10:50:00,219.31,219.58,219.24,219.43,18182.0,213.099,213.3614,213.031,213.2156,18182.0
2024-01-10 10:55:00,219.44,219.47,219.19,219.33,8111.0,213.2254,213.2545,212.9824,213.1185,8111.0
2024-01-10 11:00:00,219.41,219.49,219.36,219.44,3905.0,213.1962,213.2739,213.1476,213.2254,3905.0
2024-01-10 11:05:00,219.42,219.58,219.39,219.54,11914.0,213.2059,213.3614,213.1768,213.3225,11914.0
2024-01-10 11:10:00,219.55,219.65,219.12,219.26,7700.0,213.3322,213.4294,212.9144,213.0505,7700.0
2024-01-10 11:15:00,219.18,219.18,218.84,218.84,12559.0,212.9727,212.9727,212.6423,212.6423,12559.0
2024-01-10 11:20:00,218.85,219.09,218.76,219.09,15718.0,212.6521,212.8853,212.5646,212.8853,15718.0
2024-01-10 11:25:00,219.12,219.15,218.87,218.92,8347.0,212.9144,212.9436,212.6715,212.7201,8347.0
2024-01-10 11:30:00,218.92,218.92,218.7,218.88,7754.0,212.7201,212.7201,212.5063,212.6812,7754.0
2024-01-10 11:35:00,218.85,219.23,218.82,219.23,9925.0,212.6521,213.0213,212.6229,213.0213,9925.0
2024-01-10 11:40:00,219.26,219.4,219.2,219.27,8560.0,213.0505,213.1865,212.9922,213.0602,8560.0
2024-01-10 11:45:00,219.27,219.36,219.18,219.25,7478.0,213.0602,213.1476,212.9727,213.0407,7478.0
2024-01-10 11:50:00,219.24,219.33,219.2,219.33,3982.0,213.031,213.1185,212.9922,213.1185,3982.0
2024-01-10 11:55:00,219.33,219.54,219.27,219.28,9871.0,213.1185,213.3225,213.0602,213.0699,9871.0
2024-01-10 12:00:00,219.26,219.33,219.18,219.26,2877.0,213.0505,213.1185,212.9727,213.0505,2877.0
2024-01-10 12:05:00,219.26,219.57,219.23,219.54,5995.0,213.0505,213.3517,213.0213,213.3225,5995.0
2024-01-10 12:10:00,219.54,219.59,219.28,219.28,17364.0,213.3225,213.3711,213.0699,213.0699,17364.0
2024-01-10 12:15:00,219.26,219.37,219.13,219.37,6833.0,213.0505,213.1573,212.9241,213.1573,6833.0
2024-01-10 12:20:00,219.4,219.46,219.22,219.27,8299.0,213.1865,213.2448,213.0116,213.0602,8299.0
2024-01-10 12:25:00,219.24,219.27,219.09,219.11,6277.0,213.031,213.0602,212.8853,212.9047,6277.0
2024-01-10 12:30:00,219.13,219.13,218.9,218.94,8379.0,212.9241,212.9241,212.7006,212.7395,8379.0
2024-01-10 12:35:00,218.94,219.03,218.8,219.0,9102.0,212.7395,212.827,212.6035,212.7978,9102.0
2024-01-10 12:40:00,219.05,219.05,218.84,218.96,4733.0,212.8464,212.8464,212.6423,212.7589,4733.0
2024-01-10 12:45:00,218.96,218.96,218.76,218.81,8645.0,212.7589,212.7589,212.5646,212.6132,8645.0
2024-01-10 12:50:00,218.84,218.89,218.75,218.84,7209.0,212.6423,212.6909,212.5549,212.6423,7209.0
2024-01-10 12:55:00,218.86,218.88,218.64,218.65,11352.0,212.6618,212.6812,212.448,212.4577,11352.0
2024-01-10 13:00:00,218.67,218.86,218.41,218.86,10518.0,212.4772,212.6618,212.2245,212.6618,10518.0
2024-01-10 13:05:00,218.82,218.82,218.67,218.72,6602.0,212.6229,212.6229,212.4772,212.5257,6602.0
2024-01-10 13:10:00,218.66,218.66,218.36,218.56,5015.0,212.4674,212.4674,212.1759,212.3703,5015.0
2024-01-10 13:15:00,218.6,219.04,218.6,219.03,8858.0,212.4091,212.8367,212.4091,212.827,8858.0
2024-01-10 13:20:00,219.02,219.02,218.83,218.92,8181.0,212.8172,212.8172,212.6326,212.7201,8181.0
2024-01-10 13:25:00,218.92,219.12,218.91,219.03,6440.0,212.7201,212.9144,212.7104,212.827,6440.0
2024-01-10 13:30:00,219.06,219.12,218.97,219.07,8993.0,212.8561,212.9144,212.7687,212.8658,8993.0
2024-01-10 13:35:00,219.07,219.07,218.71,218.8,6163.0,212.8658,212.8658,212.516,212.6035,6163.0
2024-01-10 13:40:00,218.81,218.95,218.81,218.88,3145.0,212.6132,212.7492,212.6132,212.6812,3145.0
2024-01-10 13:45:00,218.87,218.98,218.86,218.95,5676.0,212.6715,212.7784,212.6618,212.7492,5676.0
2024-01-10 13:50:00,219.0,219.16,218.99,219.16,6381.0,212.7978,212.9533,212.7881,212.9533,6381.0
2024-01-10 13:55:00,219.12,219.28,219.1,219.11,15249.0,212.9144,213.0699,212.895,212.9047,15249.0
2024-01-10 14:00:00,219.11,219.19,219.07,219.19,2600.0,212.9047,212.9824,212.8658,212.9824,2600.0
2024-01-10 14:05:00,219.2,219.41,219.17,219.34,13593.0,212.9922,213.1962,212.963,213.1282,13593.0
2024-01-10 14:10:00,219.35,219.66,219.29,219.56,13806.0,213.1379,213.4391,213.0796,213.342,13806.0
2024-01-10 14:15:00,219.59,219.69,219.54,219.69,8283.0,213.3711,213.4683,213.3225,213.4683,8283.0
2024-01-10 14:20:00,219.71,219.71,219.5,219.53,16293.0,213.4877,213.4877,213.2837,213.3128,16293.0
2024-01-10 14:25:00,219.67,219.81,219.63,219.71,7787.0,213.4488,213.5849,213.41,213.4877,7787.0
2024-01-10 14:30:00,219.76,219.78,219.68,219.73,7625.0,213.5363,213.5557,213.4586,213.5071,7625.0
2024-01-10 14:35:00,219.75,219.8,219.6,219.75,8436.0,213.5266,213.5752,213.3808,213.5266,8436.0
2024-01-10 14:40:00,219.78,219.98,219.77,219.98,7474.0,213.5557,213.7501,213.546,213.7501,7474.0
2024-01-10 14:45:00,219.97,220.0,219.78,219.79,10395.0,213.7403,213.7695,213.5557,213.5654,10395.0
2024-01-10 14:50:00,219.79,220.09,219.79,219.9,7906.0,213.5654,213.8569,213.5654,213.6723,7906.0
2024-01-10 14:55:00,219.92,220.04,219.85,220.0,7206.0,213.6918,213.8084,213.6237,213.7695,7206.0
2024-01-10 15:00:00,220.0,220.07,219.89,219.98,22313.0,213.7695,213.8375,213.6626,213.7501,22313.0
2024-01-10 15:05:00,219.98,220.15,219.88,220.15,13732.0,213.7501,213.9152,213.6529,213.9152,13732.0
2024-01-10 15:10:00,220.16,220.16,219.69,219.89,14139.0,213.925,213.925,213.4683,213.6626,14139.0
2024-01-10 15:15:00,219.81,220.11,219.75,219.87,12437.0,213.5849,213.8764,213.5266,213.6432,12437.0
2024-01-10 15:20:00,219.92,219.93,219.61,219.68,10407.0,213.6918,213.7015,213.3905,213.4586,10407.0
2024-01-10 15:25:00,219.72,219.84,219.59,219.6,8717.0,213.4974,213.614,213.3711,213.3808,8717.0
2024-01-10 15:30:00,219.59,219.88,219.54,219.87,18497.0,213.3711,213.6529,213.3225,213.6432,18497.0
2024-01-10 15:35:00,219.91,219.93,219.8,219.83,8589.0,213.682,213.7015,213.5752,213.6043,8589.0
2024-01-10 15:40:00,219.85,219.88,219.69,219.79,14991.0,213.6237,213.6529,213.4683,213.5654,14991.0
2024-01-10 15:45:00,219.77,219.89,219.44,219.47,30038.0,213.546,213.6626,213.2254,213.2545,30038.0
2024-01-10 15:50:00,219.47,219.97,219.37,219.97,49240.0,213.2545,213.7403,213.1573,213.7403,49240.0
2024-01-10 15:55:00,220.0,220.29,219.86,220.18,107058.0,213.7695,214.0513,213.6335,213.9444,107058.0
2024-01-11 09:30:00,220.12,220.38,219.76,220.38,41117.0,213.8861,214.1387,213.5363,214.1387,41117.0
2024-01-11 09:35:00,220.73,220.73,220.22,220.25,23842.0,214.4788,214.4788,213.9833,214.0124,23842.0
2024-01-11 09:40:00,220.4,220.86,220.38,220.69,19809.0,214.1582,214.6051,214.1387,214.44,19809.0
2024-01-11 09:45:00,220.69,220.72,219.85,219.92,23883.0,214.44,214.4691,213.6237,213.6918,23883.0
2024-01-11 09:50:00,219.99,220.16,219.43,220.16,28078.0,213.7598,213.925,213.2156,213.925,28078.0
2024-01-11 09:55:00,219.97,220.33,219.93,220.28,9421.0,213.7403,214.0901,213.7015,214.0416,9421.0
2024-01-11 10:00:00,220.3,220.38,219.71,219.73,19983.0,214.061,214.1387,213.4877,213.5071,19983.0
2024-01-11 10:05:00,219.72,219.87,219.35,219.63,32736.0,213.4974,213.6432,213.1379,213.41,32736.0
2024-01-11 10:10:00,219.53,219.68,219.05,219.08,14071.0,213.3128,213.4586,212.8464,212.8755,14071.0
2024-01-11 10:15:00,218.98,219.43,218.75,219.4,14141.0,212.7784,213.2156,212.5549,213.1865,14141.0
2024-01-11 10:20:00,219.42,219.79,219.26,219.51,8170.0,213.2059,213.5654,213.0505,213.2934,8170.0
2024-01-11 10:25:00,219.56,219.57,219.14,219.42,8270.0,213.342,213.3517,212.9339,213.2059,8270.0
2024-01-11 10:30:00,219.5,219.72,218.98,218.98,10314.0,213.2837,213.4974,212.7784,212.7784,10314.0
2024-01-11 10:35:00,219.11,219.36,219.09,219.2,12866.0,212.9047,213.1476,212.8853,212.9922,12866.0
2024-01-11 10:40:00,219.28,219.29,218.66,218.66,6268.0,213.0699,213.0796,212.4674,212.4674,6268.0
2024-01-11 10:45:00,218.71,219.01,218.65,218.88,14349.0,212.516,212.8075,212.4577,212.6812,14349.0
2024-01-11 10:50:00,218.79,218.85,218.44,218.46,11548.0,212.5938,212.6521,212.2537,212.2731,11548.0
2024-01-11 10:55:00,218.38,218.97,218.38,218.81,7771.0,212.1954,212.7687,212.1954,212.6132,7771.0
2024-01-11 11:00:00,218.87,218.99,218.57,218.62,9448.0,212.6715,212.7881,212.38,212.4286,9448.0
2024-01-11 11:05:00,218.67,218.76,218.59,218.75,6641.0,212.4772,212.5646,212.3994,212.5549,6641.0
2024-01-11 11:10:00,218.79,218.93,218.19,218.2,10186.0,212.5938,212.7298,212.0108,212.0205,10186.0
2024-01-11 11:15:00,218.26,218.66,218.2,218.66,11356.0,212.0788,212.4674,212.0205,212.4674,11356.0
2024-01-11 11:20:00,218.66,218.77,218.52,218.67,8540.0,212.4674,212.5743,212.3314,212.4772,8540.0
2024-01-11 11:25:00,218.71,218.85,218.65,218.79,15127.0,212.516,212.6521,212.4577,212.5938,15127.0
2024-01-11 11:30:00,218.75,218.75,218.34,218.41,12535.0,212.5549,212.5549,212.1565,212.2245,12535.0
2024-01-11 11:35:00,218.44,218.66,218.27,218.28,7251.0,212.2537,212.4674,212.0885,212.0982,7251.0
2024-01-11 11:40:00,218.25,218.48,218.14,218.21,17950.0,212.0691,212.2925,211.9622,212.0302,17950.0
2024-01-11 11:45:00,218.37,218.82,218.18,218.82,7708.0,212.1857,212.6229,212.001,212.6229,7708.0
2024-01-11 11:50:00,218.95,218.99,218.53,218.53,4027.0,212.7492,212.7881,212.3411,212.3411,4027.0
2024-01-11 11:55:00,218.59,218.71,218.51,218.62,5190.0,212.3994,212.516,212.3217,212.4286,5190.0
2024-01-11 12:00:00,218.63,218.79,218.55,218.79,4481.0,212.4383,212.5938,212.3606,212.5938,4481.0
2024-01-11 12:05:00,218.79,218.8,218.59,218.64,7276.0,212.5938,212.6035,212.3994,212.448,7276.0
2024-01-11 12:10:00,218.65,218.9,218.64,218.73,3680.0,212.4577,212.7006,212.448,212.5355,3680.0
2024-01-11 12:15:00,218.76,218.81,218.67,218.75,2887.0,212.5646,212.6132,212.4772,212.5549,2887.0
2024-01-11 12:20:00,218.73,218.84,218.65,218.79,7618.0,212.5355,212.6423,212.4577,212.5938,7618.0
2024-01-11 12:25:00,218.77,218.87,218.55,218.56,4206.0,212.5743,212.6715,212.3606,212.3703,4206.0
2024-01-11 12:30:00,218.58,218.78,218.58,218.68,3720.0,212.3897,212.584,212.3897,212.4869,3720.0
2024-01-11 12:35:00,218.68,218.69,218.44,218.58,2767.0,212.4869,212.4966,212.2537,212.3897,2767.0
2024-01-11 12:40:00,218.62,219.0,218.62,218.89,6037.0,212.4286,212.7978,212.4286,212.6909,6037.0
2024-01-11 12:45:00,218.93,218.94,218.86,218.91,3433.0,212.7298,212.7395,212.6618,212.7104,3433.0
2024-01-11 12:50:00,218.94,219.03,218.81,218.86,7777.0,212.7395,212.827,212.6132,212.6618,7777.0
2024-01-11 12:55:00,218.91,219.06,218.65,218.94,11926.0,212.7104,212.8561,212.4577,212.7395,11926.0
2024-01-11 13:00:00,218.97,219.44,218.96,219.44,7520.0,212.7687,213.2254,212.7589,213.2254,7520.0
2024-01-11 13:05:00,219.42,219.5,219.28,219.39,5264.0,213.2059,213.2837,213.0699,213.1768,5264.0
2024-01-11 13:10:00,219.43,219.49,219.37,219.41,2817.0,213.2156,213.2739,213.1573,213.1962,2817.0
2024-01-11 13:15:00,219.45,219.55,219.38,219.38,5576.0,213.2351,213.3322,213.1671,213.1671,5576.0
2024-01-11 13:20:00,219.43,219.43,219.24,219.31,3339.0,213.2156,213.2156,213.031,213.099,3339.0
2024-01-11 13:25:00,219.28,219.28,219.08,219.12,4382.0,213.0699,213.0699,212.8755,212.9144,4382.0
2024-01-11 13:30:00,219.09,219.13,219.0,219.08,6888.0,212.8853,212.9241,212.7978,212.8755,6888.0
2024-01-11 13:35:00,219.09,219.17,219.06,219.06,5237.0,212.8853,212.963,212.8561,212.8561,5237.0
2024-01-11 13:40:00,219.11,219.13,218.97,218.99,1968.0,212.9047,212.9241,212.7687,212.7881,1968.0
2024-01-11 13:45:00,219.02,219.12,218.9,219.1,4123.0,212.8172,212.9144,212.7006,212.895,4123.0
2024-01-11 13:50:00,219.16,219.5,219.03,219.32,5311.0,212.9533,213.2837,212.827,213.1088,5311.0
2024-01-11 13:55:00,219.25,219.68,219.25,219.56,6925.0,213.0407,213.4586,213.0407,213.342,6925.0
2024-01-11 14:00:00,219.57,219.78,219.57,219.62,6811.0,213.3517,213.5557,213.3517,213.4003,6811.0
2024-01-11 14:05:00,219.6,219.62,219.26,219.3,9729.0,213.3808,213.4003,213.0505,213.0893,9729.0
2024-01-11 14:10:00,219.24,219.6,219.24,219.56,4364.0,213.031,213.3808,213.031,213.342,4364.0
2024-01-11 14:15:00,219.59,219.73,219.52,219.53,5354.0,213.3711,213.5071,213.3031,213.3128,5354.0
2024-01-11 14:20:00,219.57,219.58,219.36,219.39,1302.0,213.3517,213.3614,213.1476,213.1768,1302.0
2024-01-11 14:25:00,219.39,219.89,219.39,219.86,5399.0,213.1768,213.6626,213.1768,213.6335,5399.0
2024-01-11 14:30:00,219.89,219.98,219.7,219.8,5217.0,213.6626,213.7501,213.478,213.5752,5217.0
2024-01-11 14:35:00,219.8,219.89,219.72,219.89,10002.0,213.5752,213.6626,213.4974,213.6626,10002.0
2024-01-11 14:40:00,219.94,220.04,219.77,219.87,4603.0,213.7112,213.8084,213.546,213.6432,4603.0
2024-01-11 14:45:00,219.82,219.92,219.63,219.76,5868.0,213.5946,213.6918,213.41,213.5363,5868.0
2024-01-11 14:50:00,219.79,220.1,219.79,220.09,4310.0,213.5654,213.8667,213.5654,213.8569,4310.0
2024-01-11 14:55:00,220.09,220.28,220.09,220.23,5520.0,213.8569,214.0416,213.8569,213.993,5520.0
2024-01-11 15:00:00,220.25,220.3,219.98,220.09,7134.0,214.0124,214.061,213.7501,213.8569,7134.0
2024-01-11 15:05:00,220.09,220.2,219.94,220.03,7883.0,213.8569,213.9638,213.7112,213.7986,7883.0
2024-01-11 15:10:00,220.02,220.04,219.75,219.91,4502.0,213.7889,213.8084,213.5266,213.682,4502.0
2024-01-11 15:15:00,219.81,219.82,219.57,219.71,10044.0,213.5849,213.5946,213.3517,213.4877,10044.0
2024-01-11 15:20:00,219.84,220.06,219.81,219.96,10714.0,213.614,213.8278,213.5849,213.7306,10714.0
2024-01-11 15:25:00,219.91,220.24,219.88,220.05,10722.0,213.682,214.0027,213.6529,213.8181,10722.0
2024-01-11 15:30:00,220.06,220.19,220.01,220.18,14824.0,213.8278,213.9541,213.7792,213.9444,14824.0
2024-01-11 15:35:00,220.18,220.19,219.91,220.0,11224.0,213.9444,213.9541,213.682,213.7695,11224.0
2024-01-11 15:40:00,220.01,220.03,219.77,219.89,15700.0,213.7792,213.7986,213.546,213.6626,15700.0
2024-01-11 15:45:00,219.9,220.19,219.86,220.07,14399.0,213.6723,213.9541,213.6335,213.8375,14399.0
2024-01-11 15:50:00,220.03,220.09,219.73,219.98,38879.0,213.7986,213.8569,213.5071,213.7501,38879.0
2024-01-11 15:55:00,219.95,220.3,219.94,220.08,73523.0,213.7209,214.061,213.7112,213.8472,73523.0
2024-01-12 09:30:00,220.26,220.4,219.27,219.27,40952.0,214.0221,214.1582,213.0602,213.0602,40952.0
2024-01-12 09:35:00,219.5,220.39,219.29,220.05,12643.0,213.2837,214.1484,213.0796,213.8181,12643.0
2024-01-12 09:40:00,220.13,220.75,219.99,220.57,16847.0,213.8958,214.4983,213.7598,214.3234,16847.0
2024-01-12 09:45:00,220.58,221.06,220.44,220.45,18392.0,214.3331,214.7995,214.197,214.2068,18392.0
2024-01-12 09:50:00,220.41,220.51,220.19,220.38,5722.0,214.1679,214.2651,213.9541,214.1387,5722.0
2024-01-12 09:55:00,220.4,220.43,219.82,219.91,7846.0,214.1582,214.1873,213.5946,213.682,7846.0
2024-01-12 10:00:00,219.91,219.97,219.29,219.61,13407.0,213.682,213.7403,213.0796,213.3905,13407.0
2024-01-12 10:05:00,219.59,219.83,219.23,219.49,13911.0,213.3711,213.6043,213.0213,213.2739,13911.0
2024-01-12 10:10:00,219.46,219.52,219.17,219.19,11407.0,213.2448,213.3031,212.963,212.9824,11407.0
2024-01-12 10:15:00,219.23,219.25,218.5,218.59,14644.0,213.0213,213.0407,212.312,212.3994,14644.0
2024-01-12 10:20:00,218.62,219.08,218.48,219.01,8008.0,212.4286,212.8755,212.2925,212.8075,8008.0
2024-01-12 10:25:00,219.04,219.08,218.51,218.55,6786.0,212.8367,212.8755,212.3217,212.3606,6786.0
2024-01-12 10:30:00,218.59,218.79,218.58,218.62,6021.0,212.3994,212.5938,212.3897,212.4286,6021.0
2024-01-12 10:35:00,218.69,218.73,218.54,218.61,7718.0,212.4966,212.5355,212.3508,212.4189,7718.0
2024-01-12 10:40:00,218.67,218.77,218.29,218.52,8026.0,212.4772,212.5743,212.1079,212.3314,8026.0
2024-01-12 10:45:00,218.61,218.66,218.25,218.25,6713.0,212.4189,212.4674,212.0691,212.0691,6713.0
2024-01-12 10:50:00,218.26,218.27,218.11,218.23,8062.0,212.0788,212.0885,211.933,212.0496,8062.0
2024-01-12 10:55:00,218.17,218.35,218.08,218.31,4577.0,211.9913,212.1662,211.9039,212.1274,4577.0
2024-01-12 11:00:00,218.24,218.55,218.12,218.42,4289.0,212.0593,212.3606,211.9427,212.2342,4289.0
2024-01-12 11:05:00,218.37,218.83,218.28,218.79,3520.0,212.1857,212.6326,212.0982,212.5938,3520.0
2024-01-12 11:10:00,218.83,218.83,218.48,218.62,3725.0,212.6326,212.6326,212.2925,212.4286,3725.0
2024-01-12 11:15:00,218.6,218.79,218.57,218.65,6271.0,212.4091,212.5938,212.38,212.4577,6271.0
2024-01-12 11:20:00,218.59,218.75,218.43,218.67,7677.0,212.3994,212.5549,212.244,212.4772,7677.0
2024-01-12 11:25:00,218.6,218.91,218.57,218.78,3540.0,212.4091,212.7104,212.38,212.584,3540.0
2024-01-12 11:30:00,218.88,218.89,218.73,218.78,3583.0,212.6812,212.6909,212.5355,212.584,3583.0
2024-01-12 11:35:00,218.79,218.81,218.08,218.24,6597.0,212.5938,212.6132,211.9039,212.0593,6597.0
2024-01-12 11:40:00,218.36,218.57,218.18,218.54,6490.0,212.1759,212.38,212.001,212.3508,6490.0
2024-01-12 11:45:00,218.53,218.65,218.37,218.4,5872.0,212.3411,212.4577,212.1857,212.2148,5872.0
2024-01-12 11:50:00,218.36,218.4,218.18,218.3,4077.0,212.1759,212.2148,212.001,212.1176,4077.0
2024-01-12 11:55:00,218.27,218.52,218.25,218.43,2023.0,212.0885,212.3314,212.0691,212.244,2023.0
2024-01-12 12:00:00,218.38,218.47,218.23,218.38,3187.0,212.1954,212.2828,212.0496,212.1954,3187.0
2024-01-12 12:05:00,218.33,218.45,218.3,218.4,4229.0,212.1468,212.2634,212.1176,212.2148,4229.0
2024-01-12 12:10:00,218.4,218.57,218.32,218.49,4269.0,212.2148,212.38,212.1371,212.3023,4269.0
2024-01-12 12:15:00,218.59,218.82,218.53,218.77,15828.0,212.3994,212.6229,212.3411,212.5743,15828.0
2024-01-12 12:20:00,218.78,218.81,218.52,218.55,3645.0,212.584,212.6132,212.3314,212.3606,3645.0
2024-01-12 12:25:00,218.53,218.56,218.34,218.52,3819.0,212.3411,212.3703,212.1565,212.3314,3819.0
2024-01-12 12:30:00,218.47,218.65,218.44,218.52,6497.0,212.2828,212.4577,212.2537,212.3314,6497.0
2024-01-12 12:35:00,218.5,218.55,218.36,218.55,5839.0,212.312,212.3606,212.1759,212.3606,5839.0
2024-01-12 12:40:00,218.59,218.66,218.48,218.63,3342.0,212.3994,212.4674,212.2925,212.4383,3342.0
2024-01-12 12:45:00,218.61,218.66,218.53,218.58,3164.0,212.4189,212.4674,212.3411,212.3897,3164.0
2024-01-12 12:50:00,218.54,218.89,218.53,218.85,7602.0,212.3508,212.6909,212.3411,212.6521,7602.0
2024-01-12 12:55:00,218.87,218.9,218.55,218.64,4366.0,212.6715,212.7006,212.3606,212.448,4366.0
2024-01-12 13:00:00,218.66,218.92,218.65,218.89,4062.0,212.4674,212.7201,212.4577,212.6909,4062.0
2024-01-12 13:05:00,218.9,219.02,218.83,218.83,6308.0,212.7006,212.8172,212.6326,212.6326,6308.0
2024-01-12 13:10:00,218.94,218.98,218.86,218.87,4777.0,212.7395,212.7784,212.6618,212.6715,4777.0
2024-01-12 13:15:00,218.87,219.0,218.74,218.88,12508.0,212.6715,212.7978,212.5452,212.6812,12508.0
2024-01-12 13:20:00,218.89,218.94,218.71,218.81,3025.0,212.6909,212.7395,212.516,212.6132,3025.0
2024-01-12 13:25:00,218.8,218.96,218.78,218.94,4797.0,212.6035,212.7589,212.584,212.7395,4797.0
2024-01-12 13:30:00,218.97,219.01,218.9,219.01,4038.0,212.7687,212.8075,212.7006,212.8075,4038.0
2024-01-12 13:35:00,219.02,219.19,218.95,219.18,3084.0,212.8172,212.9824,212.7492,212.9727,3084.0
2024-01-12 13:40:00,219.14,219.17,219.1,219.13,1128.0,212.9339,212.963,212.895,212.9241,1128.0
2024-01-12 13:45:00,219.16,219.26,219.12,219.24,3760.0,212.9533,213.0505,212.9144,213.031,3760.0
2024-01-12 13:50:00,219.24,219.25,219.06,219.22,16727.0,213.031,213.0407,212.8561,213.0116,16727.0
2024-01-12 13:55:00,219.21,219.28,219.12,219.19,8344.0,213.0019,213.0699,212.9144,212.9824,8344.0
2024-01-12 14:00:00,219.14,219.33,219.14,219.3,5542.0,212.9339,213.1185,212.9339,213.0893,5542.0
2024-01-12 14:05:00,219.35,219.42,219.22,219.22,11491.0,213.1379,213.2059,213.0116,213.0116,11491.0
2024-01-12 14:10:00,219.21,219.28,219.11,219.24,6648.0,213.0019,213.0699,212.9047,213.031,6648.0
2024-01-12 14:15:00,219.21,219.23,219.02,219.06,6159.0,213.0019,213.0213,212.8172,212.8561,6159.0
2024-01-12 14:20:00,219.08,219.08,218.77,218.94,14169.0,212.8755,212.8755,212.5743,212.7395,14169.0
2024-01-12 14:25:00,218.89,219.04,218.89,218.93,5220.0,212.6909,212.8367,212.6909,212.7298,5220.0
2024-01-12 14:30:00,218.93,218.93,218.59,218.71,6538.0,212.7298,212.7298,212.3994,212.516,6538.0
2024-01-12 14:35:00,218.67,218.82,218.56,218.8,10235.0,212.4772,212.6229,212.3703,212.6035,10235.0
2024-01-12 14:40:00,218.78,218.82,218.68,218.69,6986.0,212.584,212.6229,212.4869,212.4966,6986.0
2024-01-12 14:45:00,218.68,218.77,218.61,218.77,7714.0,212.4869,212.5743,212.4189,212.5743,7714.0
2024-01-12 14:50:00,218.78,218.95,218.77,218.85,7358.0,212.584,212.7492,212.5743,212.6521,7358.0
2024-01-12 14:55:00,218.83,218.86,218.7,218.81,7478.0,212.6326,212.6618,212.5063,212.6132,7478.0
2024-01-12 15:00:00,218.8,218.86,218.74,218.75,8108.0,212.6035,212.6618,212.5452,212.5549,8108.0
2024-01-12 15:05:00,218.72,219.07,218.66,218.97,8011.0,212.5257,212.8658,212.4674,212.7687,8011.0
2024-01-12 15:10:00,218.97,219.06,218.92,218.96,12353.0,212.7687,212.8561,212.7201,212.7589,12353.0
2024-01-12 15:15:00,218.94,218.98,218.83,218.92,6470.0,212.7395,212.7784,212.6326,212.7201,6470.0
2024-01-12 15:20:00,218.98,219.02,218.88,219.01,9310.0,212.7784,212.8172,212.6812,212.8075,9310.0
2024-01-12 15:25:00,219.04,219.15,218.94,219.11,6989.0,212.8367,212.9436,212.7395,212.9047,6989.0
2024-01-12 15:30:00,219.06,219.19,219.02,219.1,7126.0,212.8561,212.9824,212.8172,212.895,7126.0
2024-01-12 15:35:00,219.08,219.15,219.03,219.03,6625.0,212.8755,212.9436,212.827,212.827,6625.0
2024-01-12 15:40:00,219.03,219.22,218.91,219.2,9539.0,212.827,213.0116,212.7104,212.9922,9539.0
2024-01-12 15:45:00,219.18,219.29,219.15,219.25,15111.0,212.9727,213.0796,212.9436,213.0407,15111.0
2024-01-12 15:50:00,219.21,219.31,219.04,219.16,27023.0,213.0019,213.099,212.8367,212.9533,27023.0
2024-01-12 15:55:00,219.18,219.24,218.81,218.86,90076.0,212.9727,213.031,212.6132,212.6618,90076.0
2024-01-16 09:30:00,219.06,219.47,218.6,219.38,39054.0,212.8561,213.2545,212.4091,213.1671,39054.0
2024-01-16 09:35:00,219.18,219.46,218.49,218.68,22263.0,212.9727,213.2448,212.3023,212.4869,22263.0
2024-01-16 09:40:00,218.68,218.99,218.45,218.73,10767.0,212.4869,212.7881,212.2634,212.5355,10767.0
2024-01-16 09:45:00,218.45,218.58,218.07,218.29,9089.0,212.2634,212.3897,211.8942,212.1079,9089.0
2024-01-16 09:50:00,218.23,218.54,217.85,218.23,10230.0,212.0496,212.3508,211.6804,212.0496,10230.0
2024-01-16 09:55:00,218.22,218.22,217.7,218.0,11797.0,212.0399,212.0399,211.5346,211.8261,11797.0
2024-01-16 10:00:00,217.99,218.37,217.85,218.06,19892.0,211.8164,212.1857,211.6804,211.8844,19892.0
2024-01-16 10:05:00,218.12,218.64,218.12,218.57,13220.0,211.9427,212.448,211.9427,212.38,13220.0
2024-01-16 10:10:00,218.58,218.62,218.22,218.52,13646.0,212.3897,212.4286,212.0399,212.3314,13646.0
2024-01-16 10:15:00,218.52,218.86,218.44,218.69,9397.0,212.3314,212.6618,212.2537,212.4966,9397.0
2024-01-16 10:20:00,218.7,219.06,218.51,219.03,14503.0,212.5063,212.8561,212.3217,212.827,14503.0
2024-01-16 10:25:00,219.22,219.23,218.73,219.06,6728.0,213.0116,213.0213,212.5355,212.8561,6728.0
2024-01-16 10:30:00,219.16,219.29,218.92,219.21,7040.0,212.9533,213.0796,212.7201,213.0019,7040.0
2024-01-16 10:35:00,219.2,219.4,218.91,219.4,7873.0,212.9922,213.1865,212.7104,213.1865,7873.0
2024-01-16 10:40:00,219.37,219.56,219.29,219.3,10409.0,213.1573,213.342,213.0796,213.0893,10409.0
2024-01-16 10:45:00,219.29,219.55,219.27,219.52,10889.0,213.0796,213.3322,213.0602,213.3031,10889.0
2024-01-16 10:50:00,219.55,219.91,219.19,219.91,16559.0,213.3322,213.682,212.9824,213.682,16559.0
2024-01-16 10:55:00,219.81,219.97,219.74,219.75,11690.0,213.5849,213.7403,213.5169,213.5266,11690.0
2024-01-16 11:00:00,219.84,219.89,219.15,219.81,18141.0,213.614,213.6626,212.9436,213.5849,18141.0
2024-01-16 11:05:00,219.76,220.21,219.56,219.77,16893.0,213.5363,213.9735,213.342,213.546,16893.0
2024-01-16 11:10:00,219.77,220.16,219.64,219.64,30754.0,213.546,213.925,213.4197,213.4197,30754.0
2024-01-16 11:15:00,219.65,219.99,219.4,219.83,21131.0,213.4294,213.7598,213.1865,213.6043,21131.0
2024-01-16 11:20:00,219.84,220.29,219.63,220.15,13476.0,213.614,214.0513,213.41,213.9152,13476.0
2024-01-16 11:25:00,220.16,220.34,220.01,220.03,9710.0,213.925,214.0999,213.7792,213.7986,9710.0
2024-01-16 11:30:00,220.09,220.31,219.96,220.06,38201.0,213.8569,214.0707,213.7306,213.8278,38201.0
2024-01-16 11:35:00,220.04,220.04,219.34,219.34,51196.0,213.8084,213.8084,213.1282,213.1282,51196.0
2024-01-16 11:40:00,219.32,219.65,219.25,219.3,18670.0,213.1088,213.4294,213.0407,213.0893,18670.0
2024-01-16 11:45:00,219.31,219.51,219.31,219.41,7357.0,213.099,213.2934,213.099,213.1962,7357.0
2024-01-16 11:50:00,219.41,219.54,219.27,219.38,7804.0,213.1962,213.3225,213.0602,213.1671,7804.0
2024-01-16 11:55:00,219.38,219.63,219.34,219.63,10503.0,213.1671,213.41,213.1282,213.41,10503.0
2024-01-16 12:00:00,219.56,219.73,219.31,219.38,5308.0,213.342,213.5071,213.099,213.1671,5308.0
2024-01-16 12:05:00,219.43,219.43,219.12,219.29,5937.0,213.2156,213.2156,212.9144,213.0796,5937.0
2024-01-16 12:10:00,219.24,219.34,219.12,219.12,6065.0,213.031,213.1282,212.9144,212.9144,6065.0
2024-01-16 12:15:00,219.13,219.32,219.09,219.16,5443.0,212.9241,213.1088,212.8853,212.9533,5443.0
2024-01-16 12:20:00,219.2,219.39,219.16,219.31,4627.0,212.9922,213.1768,212.9533,213.099,4627.0
2024-01-16 12:25:00,219.23,219.26,218.81,218.93,8756.0,213.0213,213.0505,212.6132,212.7298,8756.0
2024-01-16 12:30:00,218.84,218.85,218.53,218.56,13716.0,212.6423,212.6521,212.3411,212.3703,13716.0
2024-01-16 12:35:00,218.54,218.93,218.54,218.85,5926.0,212.3508,212.7298,212.3508,212.6521,5926.0
2024-01-16 12:40:00,218.89,219.02,218.8,218.9,7093.0,212.6909,212.8172,212.6035,212.7006,7093.0
2024-01-16 12:45:00,218.89,219.05,218.77,218.94,7275.0,212.6909,212.8464,212.5743,212.7395,7275.0
2024-01-16 12:50:00,218.93,219.01,218.85,218.98,6505.0,212.7298,212.8075,212.6521,212.7784,6505.0
2024-01-16 12:55:00,219.01,219.02,218.8,218.88,8637.0,212.8075,212.8172,212.6035,212.6812,8637.0
2024-01-16 13:00:00,218.8,219.32,218.79,219.32,6650.0,212.6035,213.1088,212.5938,213.1088,6650.0
2024-01-16 13:05:00,219.4,219.52,219.32,219.49,2224.0,213.1865,213.3031,213.1088,213.2739,2224.0
2024-01-16 13:10:00,219.42,219.64,219.4,219.57,4245.0,213.2059,213.4197,213.1865,213.3517,4245.0
2024-01-16 13:15:00,219.6,219.97,219.58,219.81,15388.0,213.3808,213.7403,213.3614,213.5849,15388.0
2024-01-16 13:20:00,219.83,219.89,219.69,219.75,9349.0,213.6043,213.6626,213.4683,213.5266,9349.0
2024-01-16 13:25:00,219.72,219.92,219.72,219.84,8519.0,213.4974,213.6918,213.4974,213.614,8519.0
2024-01-16 13:30:00,219.84,219.87,219.63,219.66,20890.0,213.614,213.6432,213.41,213.4391,20890.0
2024-01-16 13:35:00,219.63,219.63,219.36,219.39,26442.0,213.41,213.41,213.1476,213.1768,26442.0
2024-01-16 13:40:00,219.35,219.46,219.15,219.18,26507.0,213.1379,213.2448,212.9436,212.9727,26507.0
2024-01-16 13:45:00,219.14,219.2,219.1,219.15,25624.0,212.9339,212.9922,212.895,212.9436,25624.0
2024-01-16 13:50:00,219.14,219.35,219.03,219.09,7733.0,212.9339,213.1379,212.827,212.8853,7733.0
2024-01-16 13:55:00,219.07,219.44,219.02,219.44,9094.0,212.8658,213.2254,212.8172,213.2254,9094.0
2024-01-16 14:00:00,219.43,219.44,218.98,219.01,13698.0,213.2156,213.2254,212.7784,212.8075,13698.0
2024-01-16 14:05:00,218.93,219.04,218.89,218.97,5842.0,212.7298,212.8367,212.6909,212.7687,5842.0
2024-01-16 14:10:00,218.91,219.01,218.47,218.62,8151.0,212.7104,212.8075,212.2828,212.4286,8151.0
2024-01-16 14:15:00,218.59,218.72,218.52,218.58,9686.0,212.3994,212.5257,212.3314,212.3897,9686.0
2024-01-16 14:20:00,218.65,218.82,218.64,218.8,12189.0,212.4577,212.6229,212.448,212.6035,12189.0
2024-01-16 14:25:00,218.77,219.01,218.77,218.83,9523.0,212.5743,212.8075,212.5743,212.6326,9523.0
2024-01-16 14:30:00,218.82,218.82,218.64,218.79,9005.0,212.6229,212.6229,212.448,212.5938,9005.0
2024-01-16 14:35:00,218.91,218.99,218.82,218.95,4078.0,212.7104,212.7881,212.6229,212.7492,4078.0
2024-01-16 14:40:00,218.97,218.97,218.76,218.77,5429.0,212.7687,212.7687,212.5646,212.5743,5429.0
2024-01-16 14:45:00,218.82,219.06,218.77,218.97,8802.0,212.6229,212.8561,212.5743,212.7687,8802.0
2024-01-16 14:50:00,218.95,219.18,218.93,219.16,8137.0,212.7492,212.9727,212.7298,212.9533,8137.0
2024-01-16 14:55:00,219.21,219.21,219.04,219.09,9498.0,213.0019,213.0019,212.8367,212.8853,9498.0
2024-01-16 15:00:00,219.11,219.28,219.08,219.11,10293.0,212.9047,213.0699,212.8755,212.9047,10293.0
2024-01-16 15:05:00,219.11,219.29,219.03,219.28,7829.0,212.9047,213.0796,212.827,213.0699,7829.0
2024-01-16 15:10:00,219.32,219.4,219.12,219.14,9939.0,213.1088,213.1865,212.9144,212.9339,9939.0
2024-01-16 15:15:00,219.14,219.29,219.13,219.28,6176.0,212.9339,213.0796,212.9241,213.0699,6176.0
2024-01-16 15:20:00,219.27,219.32,219.1,219.18,10768.0,213.0602,213.1088,212.895,212.9727,10768.0
2024-01-16 15:25:00,219.17,219.28,219.13,219.23,13576.0,212.963,213.0699,212.9241,213.0213,13576.0
2024-01-16 15:30:00,219.26,219.29,219.1,219.12,11796.0,213.0505,213.0796,212.895,212.9144,11796.0
2024-01-16 15:35:00,219.14,219.29,219.11,219.27,10644.0,212.9339,213.0796,212.9047,213.0602,10644.0
2024-01-16 15:40:00,219.27,219.46,219.18,219.44,10614.0,213.0602,213.2448,212.9727,213.2254,10614.0
2024-01-16 15:45:00,219.44,219.76,219.44,219.75,25099.0,213.2254,213.5363,213.2254,213.5266,25099.0
2024-01-16 15:50:00,219.79,220.22,219.72,220.2,39817.0,213.5654,213.9833,213.4974,213.9638,39817.0
2024-01-16 15:55:00,220.22,220.6,220.21,220.48,122844.0,213.9833,214.3525,213.9735,214.2359,122844.0
2024-01-17 09:30:00,218.98,221.0,218.98,220.21,55884.0,212.7784,214.7412,212.7784,213.9735,55884.0
2024-01-17 09:35:00,220.21,220.44,219.46,220.05,40281.0,213.9735,214.197,213.2448,213.8181,40281.0
2024-01-17 09:40:00,220.07,220.07,218.89,218.98,21970.0,213.8375,213.8375,212.6909,212.7784,21970.0
2024-01-17 09:45:00,218.98,219.25,218.74,219.07,19296.0,212.7784,213.0407,212.5452,212.8658,19296.0
2024-01-17 09:50:00,219.08,219.2,218.33,218.5,16850.0,212.8755,212.9922,212.1468,212.312,16850.0
2024-01-17 09:55:00,218.58,218.76,218.27,218.53,16954.0,212.3897,212.5646,212.0885,212.3411,16954.0
2024-01-17 10:00:00,218.51,219.26,218.51,218.95,19179.0,212.3217,213.0505,212.3217,212.7492,19179.0
2024-01-17 10:05:00,218.93,219.08,218.77,218.94,11845.0,212.7298,212.8755,212.5743,212.7395,11845.0
2024-01-17 10:10:00,218.85,219.24,218.82,219.2,32189.0,212.6521,213.031,212.6229,212.9922,32189.0
2024-01-17 10:15:00,219.31,219.32,218.75,218.75,10997.0,213.099,213.1088,212.5549,212.5549,10997.0
2024-01-17 10:20:00,218.68,219.01,218.58,218.87,15773.0,212.4869,212.8075,212.3897,212.6715,15773.0
2024-01-17 10:25:00,218.9,219.0,218.64,218.86,10221.0,212.7006,212.7978,212.448,212.6618,10221.0
2024-01-17 10:30:00,218.73,219.02,218.73,218.99,13611.0,212.5355,212.8172,212.5355,212.7881,13611.0
2024-01-17 10:35:00,218.99,219.29,218.76,219.14,9737.0,212.7881,213.0796,212.5646,212.9339,9737.0
2024-01-17 10:40:00,219.14,219.16,218.91,218.94,26960.0,212.9339,212.9533,212.7104,212.7395,26960.0
2024-01-17 10:45:00,218.9,219.09,218.81,218.96,15713.0,212.7006,212.8853,212.6132,212.7589,15713.0
2024-01-17 10:50:00,218.96,219.26,218.91,219.09,7344.0,212.7589,213.0505,212.7104,212.8853,7344.0
2024-01-17 10:55:00,219.13,219.37,219.07,219.28,16679.0,212.9241,213.1573,212.8658,213.0699,16679.0
2024-01-17 11:00:00,219.26,219.43,219.21,219.3,13141.0,213.0505,213.2156,213.0019,213.0893,13141.0
2024-01-17 11:05:00,219.3,219.52,219.11,219.12,6022.0,213.0893,213.3031,212.9047,212.9144,6022.0
2024-01-17 11:10:00,219.11,219.22,218.87,218.88,12842.0,212.9047,213.0116,212.6715,212.6812,12842.0
2024-01-17 11:15:00,218.88,219.31,218.85,219.26,42674.0,212.6812,213.099,212.6521,213.0505,42674.0
2024-01-17 11:20:00,219.16,219.34,219.02,219.02,110942.0,212.9533,213.1282,212.8172,212.8172,110942.0
2024-01-17 11:25:00,219.03,219.5,218.96,219.4,61213.0,212.827,213.2837,212.7589,213.1865,61213.0
2024-01-17 11:30:00,219.39,219.42,219.16,219.28,21043.0,213.1768,213.2059,212.9533,213.0699,21043.0
2024-01-17 11:35:00,219.31,219.61,219.3,219.46,20616.0,213.099,213.3905,213.0893,213.2448,20616.0
2024-01-17 11:40:00,219.48,219.81,219.48,219.74,16711.0,213.2642,213.5849,213.2642,213.5169,16711.0
2024-01-17 11:45:00,219.73,219.85,219.55,219.57,14224.0,213.5071,213.6237,213.3322,213.3517,14224.0
2024-01-17 11:50:00,219.65,219.65,219.31,219.31,10990.0,213.4294,213.4294,213.099,213.099,10990.0
2024-01-17 11:55:00,219.26,219.43,218.95,219.03,55715.0,213.0505,213.2156,212.7492,212.827,55715.0
2024-01-17 12:00:00,219.07,219.29,218.98,219.05,14039.0,212.8658,213.0796,212.7784,212.8464,14039.0
2024-01-17 12:05:00,219.1,219.12,218.76,218.8,11252.0,212.895,212.9144,212.5646,212.6035,11252.0
2024-01-17 12:10:00,218.76,218.88,218.61,218.65,11774.0,212.5646,212.6812,212.4189,212.4577,11774.0
2024-01-17 12:15:00,218.64,218.69,218.45,218.45,9867.0,212.448,212.4966,212.2634,212.2634,9867.0
2024-01-17 12:20:00,218.43,218.47,217.8,217.86,23789.0,212.244,212.2828,211.6318,211.6901,23789.0
2024-01-17 12:25:00,217.84,217.98,217.8,217.98,25969.0,211.6707,211.8067,211.6318,211.8067,25969.0
2024-01-17 12:30:00,217.95,218.02,217.82,217.94,22642.0,211.7776,211.8456,211.6512,211.7678,22642.0
2024-01-17 12:35:00,217.94,217.96,217.71,217.89,17260.0,211.7678,211.7873,211.5443,211.7193,17260.0
2024-01-17 12:40:00,217.89,217.97,217.57,217.67,19678.0,211.7193,211.797,211.4083,211.5055,19678.0
2024-01-17 12:45:00,217.76,217.99,217.61,217.9,7669.0,211.5929,211.8164,211.4472,211.729,7669.0
2024-01-17 12:50:00,217.79,218.12,217.79,218.06,11613.0,211.6221,211.9427,211.6221,211.8844,11613.0
2024-01-17 12:55:00,218.07,218.18,217.89,217.91,14495.0,211.8942,212.001,211.7193,211.7387,14495.0
2024-01-17 13:00:00,217.9,218.1,217.87,217.99,9675.0,211.729,211.9233,211.6998,211.8164,9675.0
2024-01-17 13:05:00,218.05,218.05,217.83,217.86,8871.0,211.8747,211.8747,211.6609,211.6901,8871.0
2024-01-17 13:10:00,217.84,217.86,217.71,217.72,16150.0,211.6707,211.6901,211.5443,211.5541,16150.0
2024-01-17 13:15:00,217.71,217.71,217.5,217.68,9981.0,211.5443,211.5443,211.3403,211.5152,9981.0
2024-01-17 13:20:00,217.64,217.64,217.06,217.2,23135.0,211.4763,211.4763,210.9128,211.0488,23135.0
2024-01-17 13:25:00,217.25,217.47,217.21,217.41,10523.0,211.0974,211.3111,211.0585,211.2528,10523.0
2024-01-17 13:30:00,217.38,217.48,217.22,217.33,9787.0,211.2237,211.3209,211.0682,211.1751,9787.0
2024-01-17 13:35:00,217.31,217.37,217.11,217.13,23025.0,211.1557,211.214,210.9613,210.9808,23025.0
2024-01-17 13:40:00,217.17,217.17,216.9,216.98,28564.0,211.0196,211.0196,210.7573,210.835,28564.0
2024-01-17 13:45:00,216.99,217.01,216.67,216.78,18809.0,210.8447,210.8642,210.5338,210.6407,18809.0
2024-01-17 13:50:00,216.81,217.13,216.81,217.09,11435.0,210.6698,210.9808,210.6698,210.9419,11435.0
2024-01-17 13:55:00,217.12,217.13,216.77,217.02,19711.0,210.9711,210.9808,210.631,210.8739,19711.0
2024-01-17 14:00:00,217.03,217.34,217.0,217.02,14496.0,210.8836,211.1848,210.8545,210.8739,14496.0
2024-01-17 14:05:00,217.06,217.1,216.82,216.82,6597.0,210.9128,210.9516,210.6796,210.6796,6597.0
2024-01-17 14:10:00,216.82,216.88,216.69,216.8,7130.0,210.6796,210.7379,210.5532,210.6601,7130.0
2024-01-17 14:15:00,216.78,216.81,216.62,216.71,18825.0,210.6407,210.6698,210.4852,210.5727,18825.0
2024-01-17 14:20:00,216.71,216.85,216.48,216.84,18270.0,210.5727,210.7087,210.3492,210.699,18270.0
2024-01-17 14:25:00,216.84,216.86,216.64,216.8,16399.0,210.699,210.7184,210.5047,210.6601,16399.0
2024-01-17 14:30:00,216.83,217.21,216.83,217.18,10441.0,210.6893,211.0585,210.6893,211.0294,10441.0
2024-01-17 14:35:00,217.18,217.2,217.03,217.14,11407.0,211.0294,211.0488,210.8836,210.9905,11407.0
2024-01-17 14:40:00,217.16,217.41,217.08,217.37,13913.0,211.0099,211.2528,210.9322,211.214,13913.0
2024-01-17 14:45:00,217.4,217.44,217.22,217.36,9592.0,211.2431,211.282,211.0682,211.2043,9592.0
2024-01-17 14:50:00,217.31,217.42,217.17,217.21,11049.0,211.1557,211.2626,211.0196,211.0585,11049.0
2024-01-17 14:55:00,217.19,217.27,217.1,217.2,7844.0,211.0391,211.1168,210.9516,211.0488,7844.0
2024-01-17 15:00:00,217.24,217.25,216.89,216.97,13175.0,211.0877,211.0974,210.7476,210.8253,13175.0
2024-01-17 15:05:00,216.97,217.03,216.91,216.95,12094.0,210.8253,210.8836,210.767,210.8059,12094.0
2024-01-17 15:10:00,216.95,217.0,216.77,216.98,15529.0,210.8059,210.8545,210.631,210.835,15529.0
2024-01-17 15:15:00,217.02,217.16,216.96,216.99,20972.0,210.8739,211.0099,210.8156,210.8447,20972.0
2024-01-17 15:20:00,216.97,217.18,216.89,217.12,22954.0,210.8253,211.0294,210.7476,210.9711,22954.0
2024-01-17 15:25:00,217.13,217.27,216.87,216.95,26053.0,210.9808,211.1168,210.7281,210.8059,26053.0
2024-01-17 15:30:00,216.97,217.23,216.95,217.18,29896.0,210.8253,211.0779,210.8059,211.0294,29896.0
2024-01-17 15:35:00,217.21,217.62,217.21,217.62,20494.0,211.0585,211.4569,211.0585,211.4569,20494.0
2024-01-17 15:40:00,217.61,217.77,217.59,217.71,26612.0,211.4472,211.6026,211.4277,211.5443,26612.0
2024-01-17 15:45:00,217.73,217.88,217.65,217.7,39292.0,211.5638,211.7095,211.486,211.5346,39292.0
2024-01-17 15:50:00,217.72,218.09,217.72,217.97,62787.0,211.5541,211.9136,211.5541,211.797,62787.0
2024-01-17 15:55:00,217.98,218.26,217.93,218.04,159184.0,211.8067,212.0788,211.7581,211.865,159184.0
2024-01-18 09:30:00,219.0,219.81,219.0,219.27,45986.0,212.7978,213.5849,212.7978,213.0602,45986.0
2024-01-18 09:35:00,219.4,220.0,219.25,219.82,80652.0,213.1865,213.7695,213.0407,213.5946,80652.0
2024-01-18 09:40:00,219.85,220.22,219.21,219.33,32225.0,213.6237,213.9833,213.0019,213.1185,32225.0
2024-01-18 09:45:00,219.22,219.33,218.79,219.09,48501.0,213.0116,213.1185,212.5938,212.8853,48501.0
2024-01-18 09:50:00,219.09,219.46,219.05,219.28,12397.0,212.8853,213.2448,212.8464,213.0699,12397.0
2024-01-18 09:55:00,219.21,219.25,218.77,218.94,18797.0,213.0019,213.0407,212.5743,212.7395,18797.0
2024-01-18 10:00:00,218.87,219.05,218.23,218.36,48465.0,212.6715,212.8464,212.0496,212.1759,48465.0
2024-01-18 10:05:00,218.36,218.86,218.33,218.34,24173.0,212.1759,212.6618,212.1468,212.1565,24173.0
2024-01-18 10:10:00,218.37,219.08,218.17,218.96,47935.0,212.1857,212.8755,211.9913,212.7589,47935.0
2024-01-18 10:15:00,218.96,219.14,218.43,218.54,44269.0,212.7589,212.9339,212.244,212.3508,44269.0
2024-01-18 10:20:00,218.56,218.82,218.39,218.75,34169.0,212.3703,212.6229,212.2051,212.5549,34169.0
2024-01-18 10:25:00,218.77,219.05,218.66,218.85,18638.0,212.5743,212.8464,212.4674,212.6521,18638.0
2024-01-18 10:30:00,218.87,219.27,218.83,219.22,39803.0,212.6715,213.0602,212.6326,213.0116,39803.0
2024-01-18 10:35:00,219.31,219.34,219.12,219.27,23935.0,213.099,213.1282,212.9144,213.0602,23935.0
2024-01-18 10:40:00,219.27,219.27,218.96,219.15,8106.0,213.0602,213.0602,212.7589,212.9436,8106.0
2024-01-18 10:45:00,219.15,219.16,218.83,219.15,13102.0,212.9436,212.9533,212.6326,212.9436,13102.0
2024-01-18 10:50:00,219.15,219.25,218.7,219.08,22424.0,212.9436,213.0407,212.5063,212.8755,22424.0
2024-01-18 10:55:00,219.01,219.02,218.58,218.88,14325.0,212.8075,212.8172,212.3897,212.6812,14325.0
2024-01-18 11:00:00,218.8,218.81,218.44,218.52,11728.0,212.6035,212.6132,212.2537,212.3314,11728.0
2024-01-18 11:05:00,218.51,218.77,218.51,218.59,9633.0,212.3217,212.5743,212.3217,212.3994,9633.0
2024-01-18 11:10:00,218.52,218.7,218.42,218.43,11660.0,212.3314,212.5063,212.2342,212.244,11660.0
2024-01-18 11:15:00,218.41,218.53,218.18,218.24,9338.0,212.2245,212.3411,212.001,212.0593,9338.0
2024-01-18 11:20:00,218.19,218.26,218.1,218.19,30673.0,212.0108,212.0788,211.9233,212.0108,30673.0
2024-01-18 11:25:00,218.21,218.41,218.14,218.39,14091.0,212.0302,212.2245,211.9622,212.2051,14091.0
2024-01-18 11:30:00,218.39,218.54,218.36,218.49,11542.0,212.2051,212.3508,212.1759,212.3023,11542.0
2024-01-18 11:35:00,218.52,218.53,218.16,218.18,13803.0,212.3314,212.3411,211.9816,212.001,13803.0
2024-01-18 11:40:00,218.16,218.16,217.78,217.79,16839.0,211.9816,211.9816,211.6124,211.6221,16839.0
2024-01-18 11:45:00,217.75,217.79,217.31,217.31,12173.0,211.5832,211.6221,211.1557,211.1557,12173.0
2024-01-18 11:50:00,217.34,217.75,217.33,217.52,11013.0,211.1848,211.5832,211.1751,211.3597,11013.0
2024-01-18 11:55:00,217.52,217.53,217.02,217.02,18067.0,211.3597,211.3694,210.8739,210.8739,18067.0
2024-01-18 12:00:00,217.05,217.05,216.43,216.45,24304.0,210.903,210.903,210.3006,210.32,24304.0
2024-01-18 12:05:00,216.42,216.83,216.38,216.77,25452.0,210.2909,210.6893,210.252,210.631,25452.0
2024-01-18 12:10:00,216.81,216.81,216.54,216.75,14239.0,210.6698,210.6698,210.4075,210.6115,14239.0
2024-01-18 12:15:00,216.78,217.02,216.69,216.92,12999.0,210.6407,210.8739,210.5532,210.7767,12999.0
2024-01-18 12:20:00,216.92,217.06,216.68,216.68,7725.0,210.7767,210.9128,210.5435,210.5435,7725.0
2024-01-18 12:25:00,216.68,216.77,216.51,216.64,12061.0,210.5435,210.631,210.3783,210.5047,12061.0
2024-01-18 12:30:00,216.56,216.58,216.2,216.3,14387.0,210.4269,210.4464,210.0771,210.1743,14387.0
2024-01-18 12:35:00,216.28,216.59,216.19,216.55,10826.0,210.1548,210.4561,210.0674,210.4172,10826.0
2024-01-18 12:40:00,216.54,216.67,216.38,216.64,8450.0,210.4075,210.5338,210.252,210.5047,8450.0
2024-01-18 12:45:00,216.64,216.78,216.64,216.71,6993.0,210.5047,210.6407,210.5047,210.5727,6993.0
2024-01-18 12:50:00,216.69,216.81,216.54,216.59,10413.0,210.5532,210.6698,210.4075,210.4561,10413.0
2024-01-18 12:55:00,216.61,216.61,216.24,216.38,8142.0,210.4755,210.4755,210.116,210.252,8142.0
2024-01-18 13:00:00,216.4,216.4,216.03,216.08,12390.0,210.2714,210.2714,209.9119,209.9605,12390.0
2024-01-18 13:05:00,216.05,216.18,215.85,216.04,17611.0,209.9314,210.0577,209.737,209.9216,17611.0
2024-01-18 13:10:00,216.03,216.1,215.83,215.93,18840.0,209.9119,209.9799,209.7176,209.8148,18840.0
2024-01-18 13:15:00,215.88,216.26,215.88,216.14,14391.0,209.7662,210.1354,209.7662,210.0188,14391.0
2024-01-18 13:20:00,216.15,216.19,215.9,216.09,9382.0,210.0285,210.0674,209.7856,209.9702,9382.0
2024-01-18 13:25:00,216.04,216.31,216.02,216.27,7040.0,209.9216,210.184,209.9022,210.1451,7040.0
2024-01-18 13:30:00,216.27,216.5,216.19,216.4,10345.0,210.1451,210.3686,210.0674,210.2714,10345.0
2024-01-18 13:35:00,216.42,216.72,216.37,216.62,8283.0,210.2909,210.5824,210.2423,210.4852,8283.0
2024-01-18 13:40:00,216.66,216.68,216.5,216.63,20780.0,210.5241,210.5435,210.3686,210.4949,20780.0
2024-01-18 13:45:00,216.64,216.73,216.47,216.7,19026.0,210.5047,210.5921,210.3395,210.563,19026.0
2024-01-18 13:50:00,216.66,216.86,216.66,216.83,7786.0,210.5241,210.7184,210.5241,210.6893,7786.0
2024-01-18 13:55:00,216.84,216.85,216.51,216.52,10361.0,210.699,210.7087,210.3783,210.388,10361.0
2024-01-18 14:00:00,216.55,216.71,216.49,216.67,9579.0,210.4172,210.5727,210.3589,210.5338,9579.0
2024-01-18 14:05:00,216.67,216.82,216.66,216.75,9247.0,210.5338,210.6796,210.5241,210.6115,9247.0
2024-01-18 14:10:00,216.75,216.91,216.72,216.82,10947.0,210.6115,210.767,210.5824,210.6796,10947.0
2024-01-18 14:15:00,216.83,217.1,216.83,217.05,14599.0,210.6893,210.9516,210.6893,210.903,14599.0
2024-01-18 14:20:00,217.08,217.4,217.01,217.37,17413.0,210.9322,211.2431,210.8642,211.214,17413.0
2024-01-18 14:25:00,217.34,217.44,217.22,217.43,23201.0,211.1848,211.282,211.0682,211.2723,23201.0
2024-01-18 14:30:00,217.44,217.65,217.44,217.51,19729.0,211.282,211.486,211.282,211.35,19729.0
2024-01-18 14:35:00,217.51,217.64,217.5,217.51,10102.0,211.35,211.4763,211.3403,211.35,10102.0
2024-01-18 14:40:00,217.51,217.6,217.31,217.42,27290.0,211.35,211.4375,211.1557,211.2626,27290.0
2024-01-18 14:45:00,217.41,217.49,217.07,217.3,15883.0,211.2528,211.3306,210.9225,211.146,15883.0
2024-01-18 14:50:00,217.29,217.45,217.27,217.28,35475.0,211.1362,211.2917,211.1168,211.1265,35475.0
2024-01-18 14:55:00,217.27,217.53,217.24,217.53,22397.0,211.1168,211.3694,211.0877,211.3694,22397.0
2024-01-18 15:00:00,217.54,217.73,217.53,217.67,16329.0,211.3792,211.5638,211.3694,211.5055,16329.0
2024-01-18 15:05:00,217.65,217.65,217.41,217.63,11770.0,211.486,211.486,211.2528,211.4666,11770.0
2024-01-18 15:10:00,217.61,217.77,217.56,217.69,12422.0,211.4472,211.6026,211.3986,211.5249,12422.0
2024-01-18 15:15:00,217.69,217.98,217.69,217.82,15009.0,211.5249,211.8067,211.5249,211.6512,15009.0
2024-01-18 15:20:00,217.81,218.12,217.78,218.08,13817.0,211.6415,211.9427,211.6124,211.9039,13817.0
2024-01-18 15:25:00,218.09,218.33,217.99,218.17,12676.0,211.9136,212.1468,211.8164,211.9913,12676.0
2024-01-18 15:30:00,218.23,218.4,218.23,218.38,17488.0,212.0496,212.2148,212.0496,212.1954,17488.0
2024-01-18 15:35:00,218.37,218.47,218.26,218.27,21374.0,212.1857,212.2828,212.0788,212.0885,21374.0
2024-01-18 15:40:00,218.25,218.37,218.2,218.32,21937.0,212.0691,212.1857,212.0205,212.1371,21937.0
2024-01-18 15:45:00,218.31,218.43,218.3,218.4,37048.0,212.1274,212.244,212.1176,212.2148,37048.0
2024-01-18 15:50:00,218.39,218.88,218.36,218.54,89685.0,212.2051,212.6812,212.1759,212.3508,89685.0
2024-01-18 15:55:00,218.55,218.58,218.22,218.22,246046.0,212.3606,212.3897,212.0399,212.0399,246046.0
2024-01-19 09:30:00,218.58,218.58,217.53,217.74,168159.0,212.3897,212.3897,211.3694,211.5735,168159.0
2024-01-19 09:35:00,217.73,218.34,217.55,217.82,16014.0,211.5638,212.1565,211.3889,211.6512,16014.0
2024-01-19 09:40:00,217.97,218.18,217.21,217.4,15920.0,211.797,212.001,211.0585,211.2431,15920.0
2024-01-19 09:45:00,217.4,217.61,216.86,217.46,14781.0,211.2431,211.4472,210.7184,211.3014,14781.0
2024-01-19 09:50:00,217.46,217.55,217.13,217.47,12287.0,211.3014,211.3889,210.9808,211.3111,12287.0
2024-01-19 09:55:00,217.47,217.57,217.18,217.57,12604.0,211.3111,211.4083,211.0294,211.4083,12604.0
2024-01-19 10:00:00,217.64,217.77,217.36,217.61,25265.0,211.4763,211.6026,211.2043,211.4472,25265.0
2024-01-19 10:05:00,217.67,217.75,217.33,217.63,32582.0,211.5055,211.5832,211.1751,211.4666,32582.0
2024-01-19 10:10:00,217.66,217.66,217.13,217.2,12038.0,211.4958,211.4958,210.9808,211.0488,12038.0
2024-01-19 10:15:00,217.28,217.52,217.15,217.52,17244.0,211.1265,211.3597,211.0002,211.3597,17244.0
2024-01-19 10:20:00,217.5,217.9,217.5,217.9,16267.0,211.3403,211.729,211.3403,211.729,16267.0
2024-01-19 10:25:00,217.9,218.32,217.89,218.24,13846.0,211.729,212.1371,211.7193,212.0593,13846.0
2024-01-19 10:30:00,218.24,218.26,217.75,217.89,8934.0,212.0593,212.0788,211.5832,211.7193,8934.0
2024-01-19 10:35:00,217.89,218.3,217.89,217.92,9530.0,211.7193,212.1176,211.7193,211.7484,9530.0
2024-01-19 10:40:00,218.02,218.43,217.88,218.43,9604.0,211.8456,212.244,211.7095,212.244,9604.0
2024-01-19 10:45:00,218.39,218.4,218.08,218.09,6536.0,212.2051,212.2148,211.9039,211.9136,6536.0
2024-01-19 10:50:00,218.16,218.27,217.92,218.17,4999.0,211.9816,212.0885,211.7484,211.9913,4999.0
2024-01-19 10:55:00,218.17,218.38,218.16,218.31,6447.0,211.9913,212.1954,211.9816,212.1274,6447.0
2024-01-19 11:00:00,218.25,218.45,218.06,218.24,10119.0,212.0691,212.2634,211.8844,212.0593,10119.0
2024-01-19 11:05:00,218.26,218.4,218.25,218.39,7878.0,212.0788,212.2148,212.0691,212.2051,7878.0
2024-01-19 11:10:00,218.36,218.86,218.34,218.59,14612.0,212.1759,212.6618,212.1565,212.3994,14612.0
2024-01-19 11:15:00,218.59,218.8,218.3,218.69,10968.0,212.3994,212.6035,212.1176,212.4966,10968.0
2024-01-19 11:20:00,218.72,218.95,218.66,218.95,5896.0,212.5257,212.7492,212.4674,212.7492,5896.0
2024-01-19 11:25:00,218.96,219.07,218.88,218.94,12993.0,212.7589,212.8658,212.6812,212.7395,12993.0
2024-01-19 11:30:00,218.91,219.34,218.85,219.19,18714.0,212.7104,213.1282,212.6521,212.9824,18714.0
2024-01-19 11:35:00,219.17,219.23,218.94,219.17,16446.0,212.963,213.0213,212.7395,212.963,16446.0
2024-01-19 11:40:00,219.18,219.39,219.06,219.27,21518.0,212.9727,213.1768,212.8561,213.0602,21518.0
2024-01-19 11:45:00,219.24,219.29,219.1,219.23,14840.0,213.031,213.0796,212.895,213.0213,14840.0
2024-01-19 11:50:00,219.23,219.55,219.19,219.51,25042.0,213.0213,213.3322,212.9824,213.2934,25042.0
2024-01-19 11:55:00,219.48,219.63,219.27,219.55,6958.0,213.2642,213.41,213.0602,213.3322,6958.0
2024-01-19 12:00:00,219.53,219.56,219.3,219.33,7976.0,213.3128,213.342,213.0893,213.1185,7976.0
2024-01-19 12:05:00,219.41,219.42,219.2,219.34,7736.0,213.1962,213.2059,212.9922,213.1282,7736.0
2024-01-19 12:10:00,219.3,219.44,219.26,219.38,8988.0,213.0893,213.2254,213.0505,213.1671,8988.0
2024-01-19 12:15:00,219.42,219.62,219.35,219.56,4449.0,213.2059,213.4003,213.1379,213.342,4449.0
2024-01-19 12:20:00,219.54,219.88,219.49,219.88,15673.0,213.3225,213.6529,213.2739,213.6529,15673.0
2024-01-19 12:25:00,219.87,220.12,219.77,219.98,13537.0,213.6432,213.8861,213.546,213.7501,13537.0
2024-01-19 12:30:00,220.01,220.3,219.9,220.19,16657.0,213.7792,214.061,213.6723,213.9541,16657.0
2024-01-19 12:35:00,220.22,220.31,220.0,220.01,6923.0,213.9833,214.0707,213.7695,213.7792,6923.0
2024-01-19 12:40:00,219.95,220.06,219.64,219.97,16531.0,213.7209,213.8278,213.4197,213.7403,16531.0
2024-01-19 12:45:00,219.91,219.99,219.81,219.9,6997.0,213.682,213.7598,213.5849,213.6723,6997.0
2024-01-19 12:50:00,219.94,220.06,219.92,220.03,3744.0,213.7112,213.8278,213.6918,213.7986,3744.0
2024-01-19 12:55:00,220.03,220.19,220.0,220.14,13033.0,213.7986,213.9541,213.7695,213.9055,13033.0
2024-01-19 13:00:00,220.21,220.26,219.87,219.88,9381.0,213.9735,214.0221,213.6432,213.6529,9381.0
2024-01-19 13:05:00,219.96,220.27,219.83,220.17,12744.0,213.7306,214.0318,213.6043,213.9347,12744.0
2024-01-19 13:10:00,220.14,220.27,220.07,220.19,5273.0,213.9055,214.0318,213.8375,213.9541,5273.0
2024-01-19 13:15:00,220.22,220.34,220.02,220.04,18932.0,213.9833,214.0999,213.7889,213.8084,18932.0
2024-01-19 13:20:00,220.07,220.26,220.04,220.2,55151.0,213.8375,214.0221,213.8084,213.9638,55151.0
2024-01-19 13:25:00,220.15,220.23,220.09,220.17,11526.0,213.9152,213.993,213.8569,213.9347,11526.0
2024-01-19 13:30:00,220.2,220.43,220.13,220.4,31735.0,213.9638,214.1873,213.8958,214.1582,31735.0
2024-01-19 13:35:00,220.43,220.51,220.34,220.46,6797.0,214.1873,214.2651,214.0999,214.2165,6797.0
2024-01-19 13:40:00,220.45,220.52,220.35,220.37,8841.0,214.2068,214.2748,214.1096,214.129,8841.0
2024-01-19 13:45:00,220.35,220.37,220.2,220.31,10488.0,214.1096,214.129,213.9638,214.0707,10488.0
2024-01-19 13:50:00,220.31,220.32,220.13,220.21,8912.0,214.0707,214.0804,213.8958,213.9735,8912.0
2024-01-19 13:55:00,220.23,220.4,220.18,220.28,15903.0,213.993,214.1582,213.9444,214.0416,15903.0
2024-01-19 14:00:00,220.31,220.43,220.15,220.43,11989.0,214.0707,214.1873,213.9152,214.1873,11989.0
2024-01-19 14:05:00,220.37,220.65,220.36,220.65,11157.0,214.129,214.4011,214.1193,214.4011,11157.0
2024-01-19 14:10:00,220.65,221.1,220.6,220.91,40363.0,214.4011,214.8383,214.3525,214.6537,40363.0
2024-01-19 14:15:00,220.91,220.92,220.47,220.63,28145.0,214.6537,214.6634,214.2262,214.3817,28145.0
2024-01-19 14:20:00,220.67,221.3,220.59,221.28,9517.0,214.4205,215.0327,214.3428,215.0132,9517.0
2024-01-19 14:25:00,221.23,221.56,221.1,221.23,20937.0,214.9647,215.2853,214.8383,214.9647,20937.0
2024-01-19 14:30:00,221.21,221.31,220.77,220.84,9448.0,214.9452,215.0424,214.5177,214.5857,9448.0
2024-01-19 14:35:00,220.85,220.87,220.53,220.82,16314.0,214.5954,214.6149,214.2845,214.5663,16314.0
2024-01-19 14:40:00,220.87,221.05,220.59,220.79,9806.0,214.6149,214.7898,214.3428,214.5371,9806.0
2024-01-19 14:45:00,220.8,220.9,220.55,220.82,13554.0,214.5468,214.644,214.3039,214.5663,13554.0
2024-01-19 14:50:00,220.88,220.91,220.65,220.76,10717.0,214.6246,214.6537,214.4011,214.508,10717.0
2024-01-19 14:55:00,220.75,220.87,220.73,220.76,11782.0,214.4983,214.6149,214.4788,214.508,11782.0
2024-01-19 15:00:00,220.71,220.81,220.59,220.7,23256.0,214.4594,214.5566,214.3428,214.4497,23256.0
2024-01-19 15:05:00,220.68,220.75,220.55,220.55,13457.0,214.4302,214.4983,214.3039,214.3039,13457.0
2024-01-19 15:10:00,220.56,220.57,220.33,220.4,31257.0,214.3136,214.3234,214.0901,214.1582,31257.0
2024-01-19 15:15:00,220.38,220.5,220.21,220.39,25464.0,214.1387,214.2553,213.9735,214.1484,25464.0
2024-01-19 15:20:00,220.39,220.41,220.18,220.22,11358.0,214.1484,214.1679,213.9444,213.9833,11358.0
2024-01-19 15:25:00,220.19,220.29,220.13,220.14,8529.0,213.9541,214.0513,213.8958,213.9055,8529.0
2024-01-19 15:30:00,220.15,220.15,219.97,220.12,16313.0,213.9152,213.9152,213.7403,213.8861,16313.0
2024-01-19 15:35:00,220.11,220.14,219.96,220.02,21908.0,213.8764,213.9055,213.7306,213.7889,21908.0
2024-01-19 15:40:00,220.0,220.26,219.96,220.13,35280.0,213.7695,214.0221,213.7306,213.8958,35280.0
2024-01-19 15:45:00,220.13,220.18,219.98,220.04,47931.0,213.8958,213.9444,213.7501,213.8084,47931.0
2024-01-19 15:50:00,220.05,220.49,220.05,220.4,79668.0,213.8181,214.2456,213.8181,214.1582,79668.0
2024-01-19 15:55:00,220.37,220.41,219.92,220.0,279759.0,214.129,214.1679,213.6918,213.7695,279759.0
2024-01-22 09:30:00,217.81,218.3,216.27,216.55,80191.0,211.6415,212.1176,210.1451,210.4172,80191.0
2024-01-22 09:35:00,216.52,217.84,216.41,217.84,39851.0,210.388,211.6707,210.2812,211.6707,39851.0
2024-01-22 09:40:00,217.96,219.79,217.8,219.7,36146.0,211.7873,213.5654,211.6318,213.478,36146.0
2024-01-22 09:45:00,219.75,219.84,219.02,219.2,28100.0,213.5266,213.614,212.8172,212.9922,28100.0
2024-01-22 09:50:00,219.3,220.32,219.07,220.14,27703.0,213.0893,214.0804,212.8658,213.9055,27703.0
2024-01-22 09:55:00,220.14,220.25,219.76,219.98,33010.0,213.9055,214.0124,213.5363,213.7501,33010.0
2024-01-22 10:00:00,219.99,220.29,219.74,219.92,36479.0,213.7598,214.0513,213.5169,213.6918,36479.0
2024-01-22 10:05:00,219.96,220.14,219.68,219.95,38238.0,213.7306,213.9055,213.4586,213.7209,38238.0
2024-01-22 10:10:00,219.93,219.98,219.74,219.92,23874.0,213.7015,213.7501,213.5169,213.6918,23874.0
2024-01-22 10:15:00,219.9,220.14,219.65,219.78,22971.0,213.6723,213.9055,213.4294,213.5557,22971.0
2024-01-22 10:20:00,219.67,220.12,219.57,220.12,13022.0,213.4488,213.8861,213.3517,213.8861,13022.0
2024-01-22 10:25:00,220.16,220.34,220.07,220.13,7788.0,213.925,214.0999,213.8375,213.8958,7788.0
2024-01-22 10:30:00,220.13,220.13,219.63,219.7,9095.0,213.8958,213.8958,213.41,213.478,9095.0
2024-01-22 10:35:00,219.75,219.75,219.39,219.53,6580.0,213.5266,213.5266,213.1768,213.3128,6580.0
2024-01-22 10:40:00,219.52,219.78,219.41,219.53,12386.0,213.3031,213.5557,213.1962,213.3128,12386.0
2024-01-22 10:45:00,219.59,219.73,219.39,219.4,13559.0,213.3711,213.5071,213.1768,213.1865,13559.0
2024-01-22 10:50:00,219.32,219.52,219.32,219.49,16270.0,213.1088,213.3031,213.1088,213.2739,16270.0
2024-01-22 10:55:00,219.48,219.5,219.25,219.4,10907.0,213.2642,213.2837,213.0407,213.1865,10907.0
2024-01-22 11:00:00,219.36,219.4,218.85,219.0,18205.0,213.1476,213.1865,212.6521,212.7978,18205.0
2024-01-22 11:05:00,218.92,219.38,218.88,219.3,11968.0,212.7201,213.1671,212.6812,213.0893,11968.0
2024-01-22 11:10:00,219.46,219.49,219.26,219.38,16879.0,213.2448,213.2739,213.0505,213.1671,16879.0
2024-01-22 11:15:00,219.37,219.61,219.37,219.61,16745.0,213.1573,213.3905,213.1573,213.3905,16745.0
2024-01-22 11:20:00,219.62,219.67,219.41,219.43,17176.0,213.4003,213.4488,213.1962,213.2156,17176.0
2024-01-22 11:25:00,219.41,219.5,219.26,219.5,8777.0,213.1962,213.2837,213.0505,213.2837,8777.0
2024-01-22 11:30:00,219.51,219.53,219.26,219.37,14178.0,213.2934,213.3128,213.0505,213.1573,14178.0
2024-01-22 11:35:00,219.37,219.39,219.29,219.35,4804.0,213.1573,213.1768,213.0796,213.1379,4804.0
2024-01-22 11:40:00,219.29,219.3,218.97,219.02,10381.0,213.0796,213.0893,212.7687,212.8172,10381.0
2024-01-22 11:45:00,219.04,219.19,218.83,218.84,8544.0,212.8367,212.9824,212.6326,212.6423,8544.0
2024-01-22 11:50:00,218.84,218.86,218.61,218.72,5228.0,212.6423,212.6618,212.4189,212.5257,5228.0
2024-01-22 11:55:00,218.71,218.92,218.67,218.87,12116.0,212.516,212.7201,212.4772,212.6715,12116.0
2024-01-22 12:00:00,218.88,219.11,218.87,218.93,13216.0,212.6812,212.9047,212.6715,212.7298,13216.0
2024-01-22 12:05:00,218.91,219.21,218.81,219.03,19016.0,212.7104,213.0019,212.6132,212.827,19016.0
2024-01-22 12:10:00,219.03,219.09,218.87,219.04,5630.0,212.827,212.8853,212.6715,212.8367,5630.0
2024-01-22 12:15:00,219.0,219.01,218.8,218.97,8670.0,212.7978,212.8075,212.6035,212.7687,8670.0
2024-01-22 12:20:00,218.95,219.11,218.95,219.11,6007.0,212.7492,212.9047,212.7492,212.9047,6007.0
2024-01-22 12:25:00,219.18,219.38,219.18,219.38,5955.0,212.9727,213.1671,212.9727,213.1671,5955.0
2024-01-22 12:30:00,219.39,219.44,219.31,219.31,4689.0,213.1768,213.2254,213.099,213.099,4689.0
2024-01-22 12:35:00,219.25,219.42,219.21,219.41,5306.0,213.0407,213.2059,213.0019,213.1962,5306.0
2024-01-22 12:40:00,219.43,219.45,219.31,219.39,4270.0,213.2156,213.2351,213.099,213.1768,4270.0
2024-01-22 12:45:00,219.37,219.42,219.18,219.18,5154.0,213.1573,213.2059,212.9727,212.9727,5154.0
2024-01-22 12:50:00,219.15,219.18,219.05,219.13,5524.0,212.9436,212.9727,212.8464,212.9241,5524.0
2024-01-22 12:55:00,219.11,219.12,218.97,219.12,4580.0,212.9047,212.9144,212.7687,212.9144,4580.0
2024-01-22 13:00:00,219.1,219.12,218.89,218.95,4105.0,212.895,212.9144,212.6909,212.7492,4105.0
2024-01-22 13:05:00,218.96,219.14,218.94,219.01,6501.0,212.7589,212.9339,212.7395,212.8075,6501.0
2024-01-22 13:10:00,218.99,219.16,218.99,219.05,6666.0,212.7881,212.9533,212.7881,212.8464,6666.0
2024-01-22 13:15:00,219.09,219.2,218.89,218.99,3832.0,212.8853,212.9922,212.6909,212.7881,3832.0
2024-01-22 13:20:00,218.96,219.12,218.96,219.0,4571.0,212.7589,212.9144,212.7589,212.7978,4571.0
2024-01-22 13:25:00,218.97,219.03,218.72,218.85,5379.0,212.7687,212.827,212.5257,212.6521,5379.0
2024-01-22 13:30:00,218.84,218.91,218.7,218.86,4816.0,212.6423,212.7104,212.5063,212.6618,4816.0
2024-01-22 13:35:00,218.88,219.18,218.86,219.18,5690.0,212.6812,212.9727,212.6618,212.9727,5690.0
2024-01-22 13:40:00,219.15,219.15,219.04,219.09,4404.0,212.9436,212.9436,212.8367,212.8853,4404.0
2024-01-22 13:45:00,219.09,219.26,219.04,219.2,5829.0,212.8853,213.0505,212.8367,212.9922,5829.0
2024-01-22 13:50:00,219.18,219.47,219.16,219.45,5240.0,212.9727,213.2545,212.9533,213.2351,5240.0
2024-01-22 13:55:00,219.47,219.57,219.43,219.51,6555.0,213.2545,213.3517,213.2156,213.2934,6555.0
2024-01-22 14:00:00,219.53,219.79,219.53,219.77,5089.0,213.3128,213.5654,213.3128,213.546,5089.0
2024-01-22 14:05:00,219.73,219.78,219.72,219.73,6757.0,213.5071,213.5557,213.4974,213.5071,6757.0
2024-01-22 14:10:00,219.73,219.73,219.45,219.45,5998.0,213.5071,213.5071,213.2351,213.2351,5998.0
2024-01-22 14:15:00,219.48,219.53,219.3,219.37,13816.0,213.2642,213.3128,213.0893,213.1573,13816.0
2024-01-22 14:20:00,219.28,219.43,219.2,219.37,9159.0,213.0699,213.2156,212.9922,213.1573,9159.0
2024-01-22 14:25:00,219.35,219.59,219.35,219.59,6570.0,213.1379,213.3711,213.1379,213.3711,6570.0
2024-01-22 14:30:00,219.58,219.75,219.38,219.41,8511.0,213.3614,213.5266,213.1671,213.1962,8511.0
2024-01-22 14:35:00,219.42,219.55,219.35,219.35,6355.0,213.2059,213.3322,213.1379,213.1379,6355.0
2024-01-22 14:40:00,219.38,219.49,219.32,219.39,7653.0,213.1671,213.2739,213.1088,213.1768,7653.0
2024-01-22 14:45:00,219.36,219.43,219.3,219.38,7993.0,213.1476,213.2156,213.0893,213.1671,7993.0
2024-01-22 14:50:00,219.42,219.49,219.38,219.38,8905.0,213.2059,213.2739,213.1671,213.1671,8905.0
2024-01-22 14:55:00,219.37,219.42,219.34,219.39,6691.0,213.1573,213.2059,213.1282,213.1768,6691.0
2024-01-22 15:00:00,219.39,219.39,219.02,219.16,16259.0,213.1768,213.1768,212.8172,212.9533,16259.0
2024-01-22 15:05:00,219.13,219.3,219.07,219.28,4903.0,212.9241,213.0893,212.8658,213.0699,4903.0
2024-01-22 15:10:00,219.27,219.47,219.27,219.46,9572.0,213.0602,213.2545,213.0602,213.2448,9572.0
2024-01-22 15:15:00,219.47,219.81,219.46,219.78,16463.0,213.2545,213.5849,213.2448,213.5557,16463.0
2024-01-22 15:20:00,219.77,219.82,219.69,219.71,7341.0,213.546,213.5946,213.4683,213.4877,7341.0
2024-01-22 15:25:00,219.75,220.04,219.69,219.95,19850.0,213.5266,213.8084,213.4683,213.7209,19850.0
2024-01-22 15:30:00,219.97,220.2,219.96,220.19,22130.0,213.7403,213.9638,213.7306,213.9541,22130.0
2024-01-22 15:35:00,220.23,220.37,220.09,220.09,15420.0,213.993,214.129,213.8569,213.8569,15420.0
2024-01-22 15:40:00,220.11,220.15,219.93,219.97,12374.0,213.8764,213.9152,213.7015,213.7403,12374.0
2024-01-22 15:45:00,219.97,219.97,219.73,219.74,24489.0,213.7403,213.7403,213.5071,213.5169,24489.0
2024-01-22 15:50:00,219.72,219.95,219.68,219.88,33431.0,213.4974,213.7209,213.4586,213.6529,33431.0
2024-01-22 15:55:00,219.9,220.05,219.83,219.9,91626.0,213.6723,213.8181,213.6043,213.6723,91626.0
2024-01-23 09:30:00,218.76,218.76,218.09,218.32,39262.0,213.6548,213.6548,213.0005,213.2251,39262.0
2024-01-23 09:35:00,218.11,218.2,217.18,217.58,12245.0,213.02,213.1079,212.1117,212.5024,12245.0
2024-01-23 09:40:00,217.59,217.59,216.56,217.18,20298.0,212.5121,212.5121,211.5062,212.1117,20298.0
2024-01-23 09:45:00,217.11,217.11,216.61,216.95,34819.0,212.0433,212.0433,211.555,211.8871,34819.0
2024-01-23 09:50:00,216.98,217.59,216.79,217.36,25287.0,211.9164,212.5121,211.7308,212.2875,25287.0
2024-01-23 09:55:00,217.37,218.16,217.25,217.88,17308.0,212.2973,213.0688,212.1801,212.7954,17308.0
2024-01-23 10:00:00,217.91,217.91,217.3,217.46,12869.0,212.8247,212.8247,212.2289,212.3852,12869.0
2024-01-23 10:05:00,217.5,217.75,217.34,217.61,12498.0,212.4242,212.6684,212.268,212.5317,12498.0
2024-01-23 10:10:00,217.61,217.66,217.36,217.51,10203.0,212.5317,212.5805,212.2875,212.434,10203.0
2024-01-23 10:15:00,217.53,217.81,217.49,217.49,11516.0,212.4535,212.727,212.4145,212.4145,11516.0
2024-01-23 10:20:00,217.44,217.45,217.04,217.09,13765.0,212.3656,212.3754,211.975,212.0238,13765.0
2024-01-23 10:25:00,217.19,217.2,216.98,216.98,10393.0,212.1215,212.1312,211.9164,211.9164,10393.0
2024-01-23 10:30:00,216.96,216.96,216.67,216.67,16723.0,211.8968,211.8968,211.6136,211.6136,16723.0
2024-01-23 10:35:00,216.74,216.74,216.4,216.41,13451.0,211.682,211.682,211.3499,211.3597,13451.0
2024-01-23 10:40:00,216.47,216.65,216.37,216.58,17549.0,211.4183,211.5941,211.3206,211.5257,17549.0
2024-01-23 10:45:00,216.58,216.58,215.95,216.22,15322.0,211.5257,211.5257,210.9104,211.1741,15322.0
2024-01-23 10:50:00,216.13,216.22,215.67,216.02,14405.0,211.0862,211.1741,210.6369,210.9788,14405.0
2024-01-23 10:55:00,216.0,216.59,215.98,216.52,26472.0,210.9592,211.5355,210.9397,211.4671,26472.0
2024-01-23 11:00:00,216.55,216.59,216.28,216.46,8378.0,211.4964,211.5355,211.2327,211.4085,8378.0
2024-01-23 11:05:00,216.41,216.57,216.36,216.4,8809.0,211.3597,211.5159,211.3108,211.3499,8809.0
2024-01-23 11:10:00,216.48,216.79,216.48,216.67,9366.0,211.428,211.7308,211.428,211.6136,9366.0
2024-01-23 11:15:00,216.67,216.73,216.16,216.28,27991.0,211.6136,211.6722,211.1155,211.2327,27991.0
2024-01-23 11:20:00,216.28,216.3,216.0,216.21,10255.0,211.2327,211.2522,210.9592,211.1643,10255.0
2024-01-23 11:25:00,216.23,216.29,215.97,216.13,11977.0,211.1839,211.2425,210.9299,211.0862,11977.0
2024-01-23 11:30:00,216.09,216.12,215.9,215.98,8175.0,211.0471,211.0764,210.8616,210.9397,8175.0
2024-01-23 11:35:00,215.9,216.27,215.87,215.96,8557.0,210.8616,211.2229,210.8323,210.9202,8557.0
2024-01-23 11:40:00,215.95,216.0,215.77,215.78,10095.0,210.9104,210.9592,210.7346,210.7444,10095.0
2024-01-23 11:45:00,215.88,215.93,215.66,215.72,11138.0,210.842,210.8909,210.6272,210.6858,11138.0
2024-01-23 11:50:00,215.72,215.99,215.68,215.92,16559.0,210.6858,210.9495,210.6467,210.8811,16559.0
2024-01-23 11:55:00,215.92,215.92,215.61,215.88,4309.0,210.8811,210.8811,210.5784,210.842,4309.0
2024-01-23 12:00:00,215.92,215.99,215.69,215.7,5647.0,210.8811,210.9495,210.6565,210.6662,5647.0
2024-01-23 12:05:00,215.76,215.76,215.44,215.56,6137.0,210.7248,210.7248,210.4123,210.5295,6137.0
2024-01-23 12:10:00,215.53,215.58,215.4,215.4,9333.0,210.5002,210.5491,210.3733,210.3733,9333.0
2024-01-23 12:15:00,215.4,215.46,215.26,215.38,10213.0,210.3733,210.4319,210.2365,210.3537,10213.0
2024-01-23 12:20:00,215.46,215.46,215.15,215.18,8464.0,210.4319,210.4319,210.1291,210.1584,8464.0
2024-01-23 12:25:00,215.18,215.26,215.13,215.23,11762.0,210.1584,210.2365,210.1096,210.2072,11762.0
2024-01-23 12:30:00,215.24,215.36,215.18,215.21,14227.0,210.217,210.3342,210.1584,210.1877,14227.0
2024-01-23 12:35:00,215.21,215.21,214.96,214.96,9232.0,210.1877,210.1877,209.9435,209.9435,9232.0
2024-01-23 12:40:00,215.01,215.01,214.85,214.92,9988.0,209.9924,209.9924,209.8361,209.9045,9988.0
2024-01-23 12:45:00,214.9,214.92,214.7,214.73,17167.0,209.8849,209.9045,209.6896,209.7189,17167.0
2024-01-23 12:50:00,214.73,214.98,214.69,214.86,11913.0,209.7189,209.9631,209.6798,209.8459,11913.0
2024-01-23 12:55:00,214.89,215.09,214.88,215.06,6778.0,209.8752,210.0705,209.8654,210.0412,6778.0
2024-01-23 13:00:00,215.07,215.15,215.01,215.08,10911.0,210.051,210.1291,209.9924,210.0607,10911.0
2024-01-23 13:05:00,215.05,215.17,214.86,215.15,11034.0,210.0314,210.1486,209.8459,210.1291,11034.0
2024-01-23 13:10:00,215.14,215.33,215.14,215.22,10442.0,210.1193,210.3049,210.1193,210.1975,10442.0
2024-01-23 13:15:00,215.19,215.25,215.13,215.17,5298.0,210.1682,210.2268,210.1096,210.1486,5298.0
2024-01-23 13:20:00,215.15,215.24,214.96,214.98,8857.0,210.1291,210.217,209.9435,209.9631,8857.0
2024-01-23 13:25:00,214.98,215.1,214.95,215.02,7794.0,209.9631,210.0803,209.9338,210.0021,7794.0
2024-01-23 13:30:00,215.01,215.1,214.98,215.07,9440.0,209.9924,210.0803,209.9631,210.051,9440.0
2024-01-23 13:35:00,215.06,215.1,215.01,215.1,6671.0,210.0412,210.0803,209.9924,210.0803,6671.0
2024-01-23 13:40:00,215.13,215.32,215.13,215.26,4436.0,210.1096,210.2951,210.1096,210.2365,4436.0
2024-01-23 13:45:00,215.24,215.33,215.2,215.3,6656.0,210.217,210.3049,210.1779,210.2756,6656.0
2024-01-23 13:50:00,215.28,215.57,215.26,215.5,8813.0,210.2561,210.5393,210.2365,210.4709,8813.0
2024-01-23 13:55:00,215.51,215.54,215.15,215.32,17243.0,210.4807,210.51,210.1291,210.2951,17243.0
2024-01-23 14:00:00,215.31,215.31,215.11,215.15,4573.0,210.2854,210.2854,210.09,210.1291,4573.0
2024-01-23 14:05:00,215.14,215.18,214.98,214.99,13609.0,210.1193,210.1584,209.9631,209.9728,13609.0
2024-01-23 14:10:00,214.98,215.14,214.91,214.94,13000.0,209.9631,210.1193,209.8947,209.924,13000.0
2024-01-23 14:15:00,214.93,214.93,214.67,214.67,12367.0,209.9142,209.9142,209.6603,209.6603,12367.0
2024-01-23 14:20:00,214.68,214.74,214.52,214.7,9215.0,209.6701,209.7287,209.5138,209.6896,9215.0
2024-01-23 14:25:00,214.7,214.71,214.46,214.54,14207.0,209.6896,209.6994,209.4552,209.5333,14207.0
2024-01-23 14:30:00,214.49,214.49,214.07,214.11,24187.0,209.4845,209.4845,209.0743,209.1134,24187.0
2024-01-23 14:35:00,214.11,214.17,213.85,213.85,10771.0,209.1134,209.172,208.8594,208.8594,10771.0
2024-01-23 14:40:00,213.91,214.0,213.84,213.97,15243.0,208.918,209.0059,208.8497,208.9766,15243.0
2024-01-23 14:45:00,213.99,214.55,213.99,214.49,23456.0,208.9962,209.5431,208.9962,209.4845,23456.0
2024-01-23 14:50:00,214.49,214.74,214.39,214.71,12460.0,209.4845,209.7287,209.3868,209.6994,12460.0
2024-01-23 14:55:00,214.76,214.98,214.75,214.98,11988.0,209.7482,209.9631,209.7384,209.9631,11988.0
2024-01-23 15:00:00,214.99,215.06,214.4,214.51,7734.0,209.9728,210.0412,209.3966,209.504,7734.0
2024-01-23 15:05:00,214.53,214.64,214.44,214.59,8960.0,209.5236,209.631,209.4357,209.5822,8960.0
2024-01-23 15:10:00,214.6,214.9,214.6,214.76,25465.0,209.5919,209.8849,209.5919,209.7482,25465.0
2024-01-23 15:15:00,214.77,214.94,214.55,214.92,10860.0,209.758,209.924,209.5431,209.9045,10860.0
2024-01-23 15:20:00,214.92,215.07,214.87,215.06,14577.0,209.9045,210.051,209.8556,210.0412,14577.0
2024-01-23 15:25:00,215.03,215.03,214.71,214.94,15264.0,210.0119,210.0119,209.6994,209.924,15264.0
2024-01-23 15:30:00,214.91,214.97,214.73,214.8,19639.0,209.8947,209.9533,209.7189,209.7873,19639.0
2024-01-23 15:35:00,214.76,214.79,214.62,214.64,21520.0,209.7482,209.7775,209.6115,209.631,21520.0
2024-01-23 15:40:00,214.62,214.65,214.32,214.33,37461.0,209.6115,209.6408,209.3185,209.3282,37461.0
2024-01-23 15:45:00,214.37,214.45,214.24,214.34,42447.0,209.3673,209.4454,209.2403,209.338,42447.0
2024-01-23 15:50:00,214.36,214.57,214.31,214.45,66911.0,209.3575,209.5626,209.3087,209.4454,66911.0
2024-01-23 15:55:00,214.45,214.72,214.4,214.46,178689.0,209.4454,209.7091,209.3966,209.4552,178689.0
2024-01-24 09:30:00,215.16,215.3,213.42,213.76,49018.0,210.1389,210.2756,208.4395,208.7715,49018.0
2024-01-24 09:35:00,213.76,214.68,213.7,214.2,38641.0,208.7715,209.6701,208.7129,209.2013,38641.0
2024-01-24 09:40:00,214.07,214.32,213.93,214.32,10722.0,209.0743,209.3185,208.9376,209.3185,10722.0
2024-01-24 09:45:00,213.99,214.49,213.87,214.1,12677.0,208.9962,209.4845,208.879,209.1036,12677.0
2024-01-24 09:50:00,214.1,214.1,213.32,213.48,12839.0,209.1036,209.1036,208.3418,208.4981,12839.0
2024-01-24 09:55:00,213.57,213.59,212.71,212.76,23447.0,208.586,208.6055,207.746,207.7949,23447.0
2024-01-24 10:00:00,212.83,212.92,212.18,212.25,19966.0,207.8632,207.9511,207.2284,207.2968,19966.0
2024-01-24 10:05:00,212.17,212.6,211.77,212.36,37293.0,207.2186,207.6386,206.828,207.4042,37293.0
2024-01-24 10:10:00,212.34,212.78,212.22,212.7,13780.0,207.3847,207.8144,207.2675,207.7363,13780.0
2024-01-24 10:15:00,212.77,213.16,212.58,212.94,10305.0,207.8046,208.1855,207.6191,207.9707,10305.0
2024-01-24 10:20:00,212.96,213.02,212.7,213.01,5458.0,207.9902,208.0488,207.7363,208.039,5458.0
2024-01-24 10:25:00,213.09,213.21,212.83,213.15,12439.0,208.1172,208.2344,207.8632,208.1758,12439.0
2024-01-24 10:30:00,213.15,213.15,212.81,213.03,13890.0,208.1758,208.1758,207.8437,208.0586,13890.0
2024-01-24 10:35:00,213.02,213.52,213.01,213.47,8519.0,208.0488,208.5371,208.039,208.4883,8519.0
2024-01-24 10:40:00,213.49,213.98,213.41,213.98,9744.0,208.5078,208.9864,208.4297,208.9864,9744.0
2024-01-24 10:45:00,214.01,214.03,213.47,213.72,8847.0,209.0157,209.0352,208.4883,208.7325,8847.0
2024-01-24 10:50:00,213.68,213.82,213.41,213.81,12547.0,208.6934,208.8301,208.4297,208.8204,12547.0
2024-01-24 10:55:00,213.81,213.94,213.63,213.78,11576.0,208.8204,208.9473,208.6446,208.7911,11576.0
2024-01-24 11:00:00,213.85,214.12,213.77,213.84,7988.0,208.8594,209.1231,208.7813,208.8497,7988.0
2024-01-24 11:05:00,213.77,213.96,213.57,213.76,11927.0,208.7813,208.9669,208.586,208.7715,11927.0
2024-01-24 11:10:00,213.84,213.91,213.56,213.77,11788.0,208.8497,208.918,208.5762,208.7813,11788.0
2024-01-24 11:15:00,213.74,214.13,213.62,214.05,12462.0,208.752,209.1329,208.6348,209.0548,12462.0
2024-01-24 11:20:00,214.04,214.28,214.03,214.2,12160.0,209.045,209.2794,209.0352,209.2013,12160.0
2024-01-24 11:25:00,214.19,214.29,214.07,214.07,15263.0,209.1915,209.2892,209.0743,209.0743,15263.0
2024-01-24 11:30:00,214.13,214.23,214.04,214.05,7622.0,209.1329,209.2306,209.045,209.0548,7622.0
2024-01-24 11:35:00,214.06,214.13,213.94,214.09,3600.0,209.0645,209.1329,208.9473,209.0938,3600.0
2024-01-24 11:40:00,214.03,214.27,213.96,214.13,16272.0,209.0352,209.2696,208.9669,209.1329,16272.0
2024-01-24 11:45:00,214.25,214.35,214.22,214.28,5569.0,209.2501,209.3478,209.2208,209.2794,5569.0
2024-01-24 11:50:00,214.33,214.5,214.32,214.41,9722.0,209.3282,209.4943,209.3185,209.4064,9722.0
2024-01-24 11:55:00,214.4,214.41,214.1,214.22,20065.0,209.3966,209.4064,209.1036,209.2208,20065.0
2024-01-24 12:00:00,214.22,214.22,213.92,213.97,17104.0,209.2208,209.2208,208.9278,208.9766,17104.0
2024-01-24 12:05:00,213.93,214.13,213.82,214.04,5392.0,208.9376,209.1329,208.8301,209.045,5392.0
2024-01-24 12:10:00,214.02,214.05,213.57,213.64,10829.0,209.0255,209.0548,208.586,208.6543,10829.0
2024-01-24 12:15:00,213.64,213.67,213.4,213.4,7460.0,208.6543,208.6836,208.4199,208.4199,7460.0
2024-01-24 12:20:00,213.4,213.59,213.29,213.59,19097.0,208.4199,208.6055,208.3125,208.6055,19097.0
2024-01-24 12:25:00,213.65,213.94,213.64,213.66,4442.0,208.6641,208.9473,208.6543,208.6739,4442.0
2024-01-24 12:30:00,213.66,213.86,213.59,213.8,8441.0,208.6739,208.8692,208.6055,208.8106,8441.0
2024-01-24 12:35:00,213.8,213.83,213.55,213.61,3430.0,208.8106,208.8399,208.5664,208.625,3430.0
2024-01-24 12:40:00,213.56,213.56,213.37,213.43,3128.0,208.5762,208.5762,208.3906,208.4492,3128.0
2024-01-24 12:45:00,213.35,213.53,213.31,213.49,11351.0,208.3711,208.5469,208.332,208.5078,11351.0
2024-01-24 12:50:00,213.51,213.53,213.41,213.42,6369.0,208.5274,208.5469,208.4297,208.4395,6369.0
2024-01-24 12:55:00,213.39,213.4,213.28,213.32,15463.0,208.4102,208.4199,208.3027,208.3418,15463.0
2024-01-24 13:00:00,213.34,213.35,213.0,213.02,8234.0,208.3613,208.3711,208.0293,208.0488,8234.0
2024-01-24 13:05:00,213.05,213.1,212.92,212.95,7524.0,208.0781,208.1269,207.9511,207.9804,7524.0
2024-01-24 13:10:00,213.03,213.08,212.95,212.98,5894.0,208.0586,208.1074,207.9804,208.0097,5894.0
2024-01-24 13:15:00,212.94,213.06,212.78,213.05,8416.0,207.9707,208.0879,207.8144,208.0781,8416.0
2024-01-24 13:20:00,213.1,213.11,212.87,213.03,3934.0,208.1269,208.1367,207.9023,208.0586,3934.0
2024-01-24 13:25:00,213.04,213.13,212.93,212.98,4996.0,208.0683,208.1562,207.9609,208.0097,4996.0
2024-01-24 13:30:00,213.02,213.02,212.51,212.73,5531.0,208.0488,208.0488,207.5507,207.7656,5531.0
2024-01-24 13:35:00,212.72,212.72,212.5,212.51,6701.0,207.7558,207.7558,207.5409,207.5507,6701.0
2024-01-24 13:40:00,212.41,212.68,212.41,212.56,5117.0,207.453,207.7167,207.453,207.5995,5117.0
2024-01-24 13:45:00,212.56,212.57,212.47,212.48,7859.0,207.5995,207.6093,207.5116,207.5214,7859.0
2024-01-24 13:50:00,212.48,212.48,212.24,212.28,8572.0,207.5214,207.5214,207.287,207.3261,8572.0
2024-01-24 13:55:00,212.24,212.36,212.09,212.3,5892.0,207.287,207.4042,207.1405,207.3456,5892.0
2024-01-24 14:00:00,212.31,212.33,212.05,212.09,8530.0,207.3554,207.3749,207.1014,207.1405,8530.0
2024-01-24 14:05:00,212.11,212.16,211.96,211.96,14003.0,207.16,207.2089,207.0135,207.0135,14003.0
2024-01-24 14:10:00,211.96,211.96,211.68,211.73,21282.0,207.0135,207.0135,206.7401,206.7889,21282.0
2024-01-24 14:15:00,211.69,211.8,211.5,211.61,20579.0,206.7498,206.8573,206.5643,206.6717,20579.0
2024-01-24 14:20:00,211.58,211.58,211.2,211.4,12259.0,206.6424,206.6424,206.2713,206.4666,12259.0
2024-01-24 14:25:00,211.34,211.57,211.27,211.37,15676.0,206.408,206.6326,206.3396,206.4373,15676.0
2024-01-24 14:30:00,211.38,211.59,211.22,211.35,10764.0,206.4471,206.6522,206.2908,206.4178,10764.0
2024-01-24 14:35:00,211.37,211.56,211.29,211.45,23984.0,206.4373,206.6229,206.3592,206.5154,23984.0
2024-01-24 14:40:00,211.49,211.66,211.4,211.64,38960.0,206.5545,206.7205,206.4666,206.701,38960.0
2024-01-24 14:45:00,211.65,211.84,211.6,211.74,12618.0,206.7108,206.8963,206.6619,206.7987,12618.0
2024-01-24 14:50:00,211.74,211.75,211.37,211.58,33511.0,206.7987,206.8084,206.4373,206.6424,33511.0
2024-01-24 14:55:00,211.57,211.57,211.26,211.44,12423.0,206.6326,206.6326,206.3299,206.5057,12423.0
2024-01-24 15:00:00,211.41,211.44,211.21,211.21,16952.0,206.4764,206.5057,206.281,206.281,16952.0
2024-01-24 15:05:00,211.22,211.4,211.21,211.31,25236.0,206.2908,206.4666,206.281,206.3787,25236.0
2024-01-24 15:10:00,211.23,211.41,211.04,211.23,36532.0,206.3006,206.4764,206.115,206.3006,36532.0
2024-01-24 15:15:00,211.18,211.3,211.03,211.14,13766.0,206.2517,206.3689,206.1052,206.2127,13766.0
2024-01-24 15:20:00,211.12,211.17,210.78,210.8,52519.0,206.1931,206.242,205.8611,205.8806,52519.0
2024-01-24 15:25:00,210.76,211.15,210.68,211.15,29934.0,205.8415,206.2224,205.7634,206.2224,29934.0
2024-01-24 15:30:00,211.14,211.21,211.01,211.18,15645.0,206.2127,206.281,206.0857,206.2517,15645.0
2024-01-24 15:35:00,211.21,211.3,211.12,211.25,21096.0,206.281,206.3689,206.1931,206.3201,21096.0
2024-01-24 15:40:00,211.26,211.41,211.22,211.33,37585.0,206.3299,206.4764,206.2908,206.3982,37585.0
2024-01-24 15:45:00,211.33,211.42,210.96,211.01,29149.0,206.3982,206.4861,206.0369,206.0857,29149.0
2024-01-24 15:50:00,210.96,211.04,210.69,210.95,57097.0,206.0369,206.115,205.7732,206.0271,57097.0
2024-01-24 15:55:00,210.95,211.07,210.4,210.55,423660.0,206.0271,206.1443,205.4899,205.6364,423660.0
2024-01-25 09:30:00,211.57,212.36,211.38,211.97,78213.0,206.6326,207.4042,206.4471,207.0233,78213.0
2024-01-25 09:35:00,212.25,212.72,210.96,211.31,44765.0,207.2968,207.7558,206.0369,206.3787,44765.0
2024-01-25 09:40:00,211.27,211.38,210.53,210.7,19836.0,206.3396,206.4471,205.6169,205.7829,19836.0
2024-01-25 09:45:00,210.58,211.06,210.4,211.06,15090.0,205.6657,206.1345,205.4899,206.1345,15090.0
2024-01-25 09:50:00,210.77,211.43,210.69,211.31,20422.0,205.8513,206.4959,205.7732,206.3787,20422.0
2024-01-25 09:55:00,211.39,211.5,210.84,210.98,27971.0,206.4568,206.5643,205.9197,206.0564,27971.0
2024-01-25 10:00:00,211.0,211.28,210.86,211.23,26942.0,206.0759,206.3494,205.9392,206.3006,26942.0
2024-01-25 10:05:00,211.23,211.29,210.83,210.93,19950.0,206.3006,206.3592,205.9099,206.0076,19950.0
2024-01-25 10:10:00,210.95,210.97,210.09,210.16,28444.0,206.0271,206.0466,205.1872,205.2555,28444.0
2024-01-25 10:15:00,210.15,210.17,209.87,210.01,39022.0,205.2458,205.2653,204.9723,205.109,39022.0
2024-01-25 10:20:00,210.06,210.64,210.01,210.46,22060.0,205.1579,205.7243,205.109,205.5485,22060.0
2024-01-25 10:25:00,210.43,210.44,210.08,210.31,14300.0,205.5192,205.529,205.1774,205.402,14300.0
2024-01-25 10:30:00,210.27,210.46,210.12,210.25,13409.0,205.363,205.5485,205.2165,205.3434,13409.0
2024-01-25 10:35:00,210.24,210.28,209.88,210.01,18509.0,205.3337,205.3727,204.9821,205.109,18509.0
2024-01-25 10:40:00,209.99,210.08,209.82,210.08,12437.0,205.0895,205.1774,204.9235,205.1774,12437.0
2024-01-25 10:45:00,210.06,210.2,209.73,209.73,30052.0,205.1579,205.2946,204.8356,204.8356,30052.0
2024-01-25 10:50:00,209.77,210.04,209.66,210.01,11803.0,204.8746,205.1383,204.7672,205.109,11803.0
2024-01-25 10:55:00,210.01,210.16,209.94,210.12,8820.0,205.109,205.2555,205.0407,205.2165,8820.0
2024-01-25 11:00:00,210.12,210.12,209.86,210.01,14031.0,205.2165,205.2165,204.9625,205.109,14031.0
2024-01-25 11:05:00,209.96,210.16,209.85,210.06,7895.0,205.0602,205.2555,204.9528,205.1579,7895.0
2024-01-25 11:10:00,210.1,210.19,210.01,210.18,5913.0,205.1969,205.2848,205.109,205.2751,5913.0
2024-01-25 11:15:00,210.13,210.23,209.98,210.03,10316.0,205.2262,205.3239,205.0797,205.1286,10316.0
2024-01-25 11:20:00,209.98,210.1,209.94,210.05,5674.0,205.0797,205.1969,205.0407,205.1481,5674.0
2024-01-25 11:25:00,210.04,210.27,210.01,210.27,9551.0,205.1383,205.363,205.109,205.363,9551.0
2024-01-25 11:30:00,210.25,210.27,210.04,210.25,12174.0,205.3434,205.363,205.1383,205.3434,12174.0
2024-01-25 11:35:00,210.25,210.34,210.09,210.09,7707.0,205.3434,205.4313,205.1872,205.1872,7707.0
2024-01-25 11:40:00,210.08,210.13,209.85,210.05,11038.0,205.1774,205.2262,204.9528,205.1481,11038.0
2024-01-25 11:45:00,210.05,210.45,210.01,210.4,6070.0,205.1481,205.5388,205.109,205.4899,6070.0
2024-01-25 11:50:00,210.37,210.51,210.31,210.31,9950.0,205.4606,205.5974,205.402,205.402,9950.0
2024-01-25 11:55:00,210.27,210.28,210.03,210.13,9117.0,205.363,205.3727,205.1286,205.2262,9117.0
2024-01-25 12:00:00,210.21,210.22,209.92,209.98,10714.0,205.3044,205.3141,205.0211,205.0797,10714.0
2024-01-25 12:05:00,209.96,209.99,209.61,209.74,11718.0,205.0602,205.0895,204.7184,204.8453,11718.0
2024-01-25 12:10:00,209.73,209.83,209.64,209.78,10205.0,204.8356,204.9332,204.7477,204.8844,10205.0
2024-01-25 12:15:00,209.8,210.0,209.8,209.97,12040.0,204.9039,205.0993,204.9039,205.07,12040.0
2024-01-25 12:20:00,209.96,210.13,209.86,209.95,9956.0,205.0602,205.2262,204.9625,205.0504,9956.0
2024-01-25 12:25:00,210.0,210.11,209.84,209.85,8239.0,205.0993,205.2067,204.943,204.9528,8239.0
2024-01-25 12:30:00,209.88,209.89,209.55,209.68,14301.0,204.9821,204.9918,204.6598,204.7867,14301.0
2024-01-25 12:35:00,209.64,209.87,209.61,209.85,11614.0,204.7477,204.9723,204.7184,204.9528,11614.0
2024-01-25 12:40:00,209.85,209.96,209.82,209.94,8767.0,204.9528,205.0602,204.9235,205.0407,8767.0
2024-01-25 12:45:00,210.01,210.06,209.88,209.9,5606.0,205.109,205.1579,204.9821,205.0016,5606.0
2024-01-25 12:50:00,209.93,210.04,209.93,210.02,7400.0,205.0309,205.1383,205.0309,205.1188,7400.0
2024-01-25 12:55:00,210.0,210.11,209.95,210.07,10311.0,205.0993,205.2067,205.0504,205.1676,10311.0
2024-01-25 13:00:00,210.13,210.43,210.12,210.31,13909.0,205.2262,205.5192,205.2165,205.402,13909.0
2024-01-25 13:05:00,210.35,210.5,210.29,210.48,37042.0,205.4411,205.5876,205.3825,205.5681,37042.0
2024-01-25 13:10:00,210.45,210.6,210.44,210.58,24637.0,205.5388,205.6853,205.529,205.6657,24637.0
2024-01-25 13:15:00,210.58,210.61,210.27,210.5,11390.0,205.6657,205.695,205.363,205.5876,11390.0
2024-01-25 13:20:00,210.5,210.74,210.49,210.64,28299.0,205.5876,205.822,205.5778,205.7243,28299.0
2024-01-25 13:25:00,210.66,210.67,210.33,210.37,10412.0,205.7439,205.7536,205.4216,205.4606,10412.0
2024-01-25 13:30:00,210.35,210.41,210.26,210.35,9520.0,205.4411,205.4997,205.3532,205.4411,9520.0
2024-01-25 13:35:00,210.32,210.61,210.32,210.56,6358.0,205.4118,205.695,205.4118,205.6462,6358.0
2024-01-25 13:40:00,210.6,210.81,210.57,210.73,17376.0,205.6853,205.8904,205.656,205.8122,17376.0
2024-01-25 13:45:00,210.71,210.77,210.66,210.72,16067.0,205.7927,205.8513,205.7439,205.8025,16067.0
2024-01-25 13:50:00,210.74,210.81,210.64,210.77,25466.0,205.822,205.8904,205.7243,205.8513,25466.0
2024-01-25 13:55:00,210.79,210.79,210.49,210.71,16744.0,205.8708,205.8708,205.5778,205.7927,16744.0
2024-01-25 14:00:00,210.66,210.72,210.41,210.56,11194.0,205.7439,205.8025,205.4997,205.6462,11194.0
2024-01-25 14:05:00,210.56,210.82,210.54,210.8,11064.0,205.6462,205.9001,205.6267,205.8806,11064.0
2024-01-25 14:10:00,210.8,211.18,210.79,211.18,11182.0,205.8806,206.2517,205.8708,206.2517,11182.0
2024-01-25 14:15:00,211.2,211.27,211.03,211.14,20059.0,206.2713,206.3396,206.1052,206.2127,20059.0
2024-01-25 14:20:00,211.12,211.15,210.97,211.15,13465.0,206.1931,206.2224,206.0466,206.2224,13465.0
2024-01-25 14:25:00,211.14,211.25,211.1,211.2,19009.0,206.2127,206.3201,206.1736,206.2713,19009.0
2024-01-25 14:30:00,211.24,211.58,211.23,211.58,11289.0,206.3103,206.6424,206.3006,206.6424,11289.0
2024-01-25 14:35:00,211.55,211.63,211.41,211.49,13768.0,206.6131,206.6912,206.4764,206.5545,13768.0
2024-01-25 14:40:00,211.45,211.47,211.24,211.26,9594.0,206.5154,206.535,206.3103,206.3299,9594.0
2024-01-25 14:45:00,211.25,211.37,211.2,211.2,10171.0,206.3201,206.4373,206.2713,206.2713,10171.0
2024-01-25 14:50:00,211.18,211.36,211.12,211.36,9026.0,206.2517,206.4275,206.1931,206.4275,9026.0
2024-01-25 14:55:00,211.36,211.42,211.27,211.39,14817.0,206.4275,206.4861,206.3396,206.4568,14817.0
2024-01-25 15:00:00,211.36,211.58,211.34,211.49,9867.0,206.4275,206.6424,206.408,206.5545,9867.0
2024-01-25 15:05:00,211.47,211.5,211.4,211.47,10088.0,206.535,206.5643,206.4666,206.535,10088.0
2024-01-25 15:10:00,211.45,211.56,211.42,211.46,12976.0,206.5154,206.6229,206.4861,206.5252,12976.0
2024-01-25 15:15:00,211.46,211.55,211.3,211.54,10423.0,206.5252,206.6131,206.3689,206.6033,10423.0
2024-01-25 15:20:00,211.59,211.59,211.37,211.37,9862.0,206.6522,206.6522,206.4373,206.4373,9862.0
2024-01-25 15:25:00,211.37,211.52,211.37,211.39,9999.0,206.4373,206.5838,206.4373,206.4568,9999.0
2024-01-25 15:30:00,211.39,211.72,211.3,211.66,15481.0,206.4568,206.7791,206.3689,206.7205,15481.0
2024-01-25 15:35:00,211.66,211.8,211.61,211.66,13904.0,206.7205,206.8573,206.6717,206.7205,13904.0
2024-01-25 15:40:00,211.63,211.71,211.56,211.62,16552.0,206.6912,206.7694,206.6229,206.6815,16552.0
2024-01-25 15:45:00,211.62,211.86,211.53,211.85,27128.0,206.6815,206.9159,206.5936,206.9061,27128.0
2024-01-25 15:50:00,211.87,212.2,211.87,212.19,46093.0,206.9256,207.2479,206.9256,207.2382,46093.0
2024-01-25 15:55:00,212.18,212.37,212.02,212.12,270777.0,207.2284,207.414,207.0721,207.1698,270777.0
2024-01-26 09:30:00,212.32,213.01,212.21,212.56,43470.0,207.3651,208.039,207.2577,207.5995,43470.0
2024-01-26 09:35:00,212.56,212.98,212.2,212.56,23866.0,207.5995,208.0097,207.2479,207.5995,23866.0
2024-01-26 09:40:00,212.59,212.97,212.36,212.59,6723.0,207.6288,208.0,207.4042,207.6288,6723.0
2024-01-26 09:45:00,212.7,212.77,212.19,212.32,17935.0,207.7363,207.8046,207.2382,207.3651,17935.0
2024-01-26 09:50:00,212.33,212.42,212.02,212.02,10340.0,207.3749,207.4628,207.0721,207.0721,10340.0
2024-01-26 09:55:00,212.02,212.02,211.44,211.73,18340.0,207.0721,207.0721,206.5057,206.7889,18340.0
2024-01-26 10:00:00,211.73,211.9,211.51,211.77,14377.0,206.7889,206.9549,206.574,206.828,14377.0
2024-01-26 10:05:00,211.79,211.8,211.09,211.28,20063.0,206.8475,206.8573,206.1638,206.3494,20063.0
2024-01-26 10:10:00,211.53,211.81,211.47,211.47,6811.0,206.5936,206.867,206.535,206.535,6811.0
2024-01-26 10:15:00,211.49,211.57,211.17,211.5,6778.0,206.5545,206.6326,206.242,206.5643,6778.0
2024-01-26 10:20:00,211.63,211.79,211.53,211.65,5680.0,206.6912,206.8475,206.5936,206.7108,5680.0
2024-01-26 10:25:00,211.73,212.17,211.62,212.17,8551.0,206.7889,207.2186,206.6815,207.2186,8551.0
2024-01-26 10:30:00,212.14,212.3,211.99,211.99,10446.0,207.1893,207.3456,207.0428,207.0428,10446.0
2024-01-26 10:35:00,212.06,212.24,211.84,212.06,9962.0,207.1112,207.287,206.8963,207.1112,9962.0
2024-01-26 10:40:00,212.13,212.24,212.02,212.08,7843.0,207.1796,207.287,207.0721,207.1307,7843.0
2024-01-26 10:45:00,212.09,212.25,211.91,211.96,14669.0,207.1405,207.2968,206.9647,207.0135,14669.0
2024-01-26 10:50:00,211.97,212.26,211.93,212.0,8021.0,207.0233,207.3065,206.9842,207.0526,8021.0
2024-01-26 10:55:00,211.97,212.05,211.71,211.9,8497.0,207.0233,207.1014,206.7694,206.9549,8497.0
2024-01-26 11:00:00,211.88,211.95,211.65,211.69,8608.0,206.9354,207.0038,206.7108,206.7498,8608.0
2024-01-26 11:05:00,211.7,211.76,211.55,211.61,5992.0,206.7596,206.8182,206.6131,206.6717,5992.0
2024-01-26 11:10:00,211.66,211.73,211.57,211.57,9495.0,206.7205,206.7889,206.6326,206.6326,9495.0
2024-01-26 11:15:00,211.56,211.83,211.55,211.56,13300.0,206.6229,206.8866,206.6131,206.6229,13300.0
2024-01-26 11:20:00,211.56,211.98,211.53,211.9,13362.0,206.6229,207.0331,206.5936,206.9549,13362.0
2024-01-26 11:25:00,211.96,212.04,211.94,211.97,10953.0,207.0135,207.0917,206.994,207.0233,10953.0
2024-01-26 11:30:00,211.97,212.01,211.72,211.78,10002.0,207.0233,207.0624,206.7791,206.8377,10002.0
2024-01-26 11:35:00,211.76,211.85,211.52,211.68,12111.0,206.8182,206.9061,206.5838,206.7401,12111.0
2024-01-26 11:40:00,211.63,211.83,211.61,211.71,9951.0,206.6912,206.8866,206.6717,206.7694,9951.0
2024-01-26 11:45:00,211.7,211.88,211.69,211.88,3568.0,206.7596,206.9354,206.7498,206.9354,3568.0
2024-01-26 11:50:00,211.87,212.1,211.83,212.06,12985.0,206.9256,207.1503,206.8866,207.1112,12985.0
2024-01-26 11:55:00,212.07,212.16,211.98,212.06,9894.0,207.121,207.2089,207.0331,207.1112,9894.0
2024-01-26 12:00:00,212.08,212.16,212.05,212.05,7917.0,207.1307,207.2089,207.1014,207.1014,7917.0
2024-01-26 12:05:00,212.05,212.05,211.59,211.63,9292.0,207.1014,207.1014,206.6522,206.6912,9292.0
2024-01-26 12:10:00,211.67,211.9,211.58,211.9,5109.0,206.7303,206.9549,206.6424,206.9549,5109.0
2024-01-26 12:15:00,211.88,211.95,211.8,211.91,7245.0,206.9354,207.0038,206.8573,206.9647,7245.0
2024-01-26 12:20:00,211.89,212.09,211.81,211.82,6574.0,206.9452,207.1405,206.867,206.8768,6574.0
2024-01-26 12:25:00,211.85,211.92,211.73,211.82,5477.0,206.9061,206.9745,206.7889,206.8768,5477.0
2024-01-26 12:30:00,211.84,211.84,211.45,211.47,5226.0,206.8963,206.8963,206.5154,206.535,5226.0
2024-01-26 12:35:00,211.45,211.46,210.91,211.13,13559.0,206.5154,206.5252,205.988,206.2029,13559.0
2024-01-26 12:40:00,211.06,211.17,210.91,211.14,7992.0,206.1345,206.242,205.988,206.2127,7992.0
2024-01-26 12:45:00,211.14,211.17,210.87,210.92,5483.0,206.2127,206.242,205.949,205.9978,5483.0
2024-01-26 12:50:00,210.92,211.17,210.92,211.17,3448.0,205.9978,206.242,205.9978,206.242,3448.0
2024-01-26 12:55:00,211.15,211.17,210.96,211.01,8651.0,206.2224,206.242,206.0369,206.0857,8651.0
2024-01-26 13:00:00,210.96,211.08,210.85,211.04,4228.0,206.0369,206.1541,205.9294,206.115,4228.0
2024-01-26 13:05:00,211.04,211.09,210.86,211.09,6316.0,206.115,206.1638,205.9392,206.1638,6316.0
2024-01-26 13:10:00,211.09,211.17,211.02,211.09,8169.0,206.1638,206.242,206.0955,206.1638,8169.0
2024-01-26 13:15:00,211.07,211.13,210.99,210.99,8884.0,206.1443,206.2029,206.0662,206.0662,8884.0
2024-01-26 13:20:00,210.99,211.31,210.99,211.22,16014.0,206.0662,206.3787,206.0662,206.2908,16014.0
2024-01-26 13:25:00,211.25,211.39,211.15,211.28,6102.0,206.3201,206.4568,206.2224,206.3494,6102.0
2024-01-26 13:30:00,211.28,211.33,211.19,211.23,5002.0,206.3494,206.3982,206.2615,206.3006,5002.0
2024-01-26 13:35:00,211.29,211.29,211.11,211.12,5046.0,206.3592,206.3592,206.1834,206.1931,5046.0
2024-01-26 13:40:00,211.06,211.08,210.79,210.92,13056.0,206.1345,206.1541,205.8708,205.9978,13056.0
2024-01-26 13:45:00,210.9,211.02,210.78,211.02,7904.0,205.9783,206.0955,205.8611,206.0955,7904.0
2024-01-26 13:50:00,211.04,211.13,210.99,211.03,5831.0,206.115,206.2029,206.0662,206.1052,5831.0
2024-01-26 13:55:00,210.99,211.17,210.85,211.09,9246.0,206.0662,206.242,205.9294,206.1638,9246.0
2024-01-26 14:00:00,211.11,211.2,211.09,211.11,11052.0,206.1834,206.2713,206.1638,206.1834,11052.0
2024-01-26 14:05:00,211.09,211.12,210.9,210.92,11094.0,206.1638,206.1931,205.9783,205.9978,11094.0
2024-01-26 14:10:00,210.92,210.99,210.87,210.95,10602.0,205.9978,206.0662,205.949,206.0271,10602.0
2024-01-26 14:15:00,210.91,211.04,210.89,210.94,7440.0,205.988,206.115,205.9685,206.0173,7440.0
2024-01-26 14:20:00,210.97,210.99,210.79,210.84,12269.0,206.0466,206.0662,205.8708,205.9197,12269.0
2024-01-26 14:25:00,210.85,211.22,210.83,211.13,10847.0,205.9294,206.2908,205.9099,206.2029,10847.0
2024-01-26 14:30:00,211.17,211.26,211.08,211.09,8051.0,206.242,206.3299,206.1541,206.1638,8051.0
2024-01-26 14:35:00,211.13,211.35,211.13,211.33,5381.0,206.2029,206.4178,206.2029,206.3982,5381.0
2024-01-26 14:40:00,211.36,211.47,211.31,211.35,6690.0,206.4275,206.535,206.3787,206.4178,6690.0
2024-01-26 14:45:00,211.37,211.5,211.3,211.45,9982.0,206.4373,206.5643,206.3689,206.5154,9982.0
2024-01-26 14:50:00,211.45,211.57,211.44,211.45,7911.0,206.5154,206.6326,206.5057,206.5154,7911.0
2024-01-26 14:55:00,211.45,211.54,211.25,211.53,7192.0,206.5154,206.6033,206.3201,206.5936,7192.0
2024-01-26 15:00:00,211.51,211.51,211.31,211.36,6215.0,206.574,206.574,206.3787,206.4275,6215.0
2024-01-26 15:05:00,211.34,211.52,211.32,211.47,6991.0,206.408,206.5838,206.3885,206.535,6991.0
2024-01-26 15:10:00,211.46,211.59,211.36,211.5,13297.0,206.5252,206.6522,206.4275,206.5643,13297.0
2024-01-26 15:15:00,211.51,211.6,211.45,211.58,6191.0,206.574,206.6619,206.5154,206.6424,6191.0
2024-01-26 15:20:00,211.52,211.54,211.26,211.34,6828.0,206.5838,206.6033,206.3299,206.408,6828.0
2024-01-26 15:25:00,211.35,211.43,211.22,211.23,7822.0,206.4178,206.4959,206.2908,206.3006,7822.0
2024-01-26 15:30:00,211.28,211.37,211.15,211.2,8498.0,206.3494,206.4373,206.2224,206.2713,8498.0
2024-01-26 15:35:00,211.2,211.26,211.14,211.14,10165.0,206.2713,206.3299,206.2127,206.2127,10165.0
2024-01-26 15:40:00,211.14,211.23,211.03,211.18,11924.0,206.2127,206.3006,206.1052,206.2517,11924.0
2024-01-26 15:45:00,211.21,211.52,211.11,211.52,18456.0,206.281,206.5838,206.1834,206.5838,18456.0
2024-01-26 15:50:00,211.49,211.91,211.48,211.9,51904.0,206.5545,206.9647,206.5447,206.9549,51904.0
2024-01-26 15:55:00,211.94,212.29,211.92,211.97,144379.0,206.994,207.3358,206.9745,207.0233,144379.0
2024-01-29 09:30:00,211.78,212.4,211.68,212.4,42051.0,206.8377,207.4433,206.7401,207.4433,42051.0
2024-01-29 09:35:00,212.39,212.7,211.69,211.69,11406.0,207.4335,207.7363,206.7498,206.7498,11406.0
2024-01-29 09:40:00,211.86,212.0,211.24,211.65,8930.0,206.9159,207.0526,206.3103,206.7108,8930.0
2024-01-29 09:45:00,211.57,211.95,211.57,211.84,15005.0,206.6326,207.0038,206.6326,206.8963,15005.0
2024-01-29 09:50:00,211.84,211.85,211.56,211.85,7179.0,206.8963,206.9061,206.6229,206.9061,7179.0
2024-01-29 09:55:00,211.86,212.15,211.85,212.11,9007.0,206.9159,207.1991,206.9061,207.16,9007.0
2024-01-29 10:00:00,212.01,212.13,211.7,211.8,8888.0,207.0624,207.1796,206.7596,206.8573,8888.0
2024-01-29 10:05:00,211.86,212.42,211.79,212.42,11106.0,206.9159,207.4628,206.8475,207.4628,11106.0
2024-01-29 10:10:00,212.34,212.43,211.86,211.93,14832.0,207.3847,207.4726,206.9159,206.9842,14832.0
2024-01-29 10:15:00,211.97,212.11,211.8,212.01,7382.0,207.0233,207.16,206.8573,207.0624,7382.0
2024-01-29 10:20:00,212.02,212.02,211.4,211.43,15214.0,207.0721,207.0721,206.4666,206.4959,15214.0
2024-01-29 10:25:00,211.39,211.44,211.18,211.41,12335.0,206.4568,206.5057,206.2517,206.4764,12335.0
2024-01-29 10:30:00,211.32,211.37,211.03,211.15,11380.0,206.3885,206.4373,206.1052,206.2224,11380.0
2024-01-29 10:35:00,211.1,211.45,211.1,211.38,6066.0,206.1736,206.5154,206.1736,206.4471,6066.0
2024-01-29 10:40:00,211.44,211.59,211.09,211.13,7131.0,206.5057,206.6522,206.1638,206.2029,7131.0
2024-01-29 10:45:00,211.08,211.19,211.05,211.16,4350.0,206.1541,206.2615,206.1248,206.2322,4350.0
2024-01-29 10:50:00,211.09,211.18,211.05,211.09,8356.0,206.1638,206.2517,206.1248,206.1638,8356.0
2024-01-29 10:55:00,211.04,211.09,210.87,211.04,8756.0,206.115,206.1638,205.949,206.115,8756.0
2024-01-29 11:00:00,211.04,211.05,210.88,210.88,15179.0,206.115,206.1248,205.9587,205.9587,15179.0
2024-01-29 11:05:00,210.9,211.05,210.89,210.99,7321.0,205.9783,206.1248,205.9685,206.0662,7321.0
2024-01-29 11:10:00,211.02,211.15,210.99,210.99,12450.0,206.0955,206.2224,206.0662,206.0662,12450.0
2024-01-29 11:15:00,210.99,211.05,210.88,210.89,6527.0,206.0662,206.1248,205.9587,205.9685,6527.0
2024-01-29 11:20:00,210.94,211.0,210.88,210.93,10096.0,206.0173,206.0759,205.9587,206.0076,10096.0
2024-01-29 11:25:00,210.94,211.09,210.88,210.88,7934.0,206.0173,206.1638,205.9587,205.9587,7934.0
2024-01-29 11:30:00,210.86,210.89,210.64,210.73,8394.0,205.9392,205.9685,205.7243,205.8122,8394.0
2024-01-29 11:35:00,210.76,210.78,210.59,210.61,7337.0,205.8415,205.8611,205.6755,205.695,7337.0
2024-01-29 11:40:00,210.58,210.58,210.34,210.41,13720.0,205.6657,205.6657,205.4313,205.4997,13720.0
2024-01-29 11:45:00,210.43,210.65,210.38,210.55,21871.0,205.5192,205.7341,205.4704,205.6364,21871.0
2024-01-29 11:50:00,210.56,210.57,210.3,210.36,4331.0,205.6462,205.656,205.3923,205.4509,4331.0
2024-01-29 11:55:00,210.38,210.41,210.3,210.36,7023.0,205.4704,205.4997,205.3923,205.4509,7023.0
2024-01-29 12:00:00,210.33,210.34,210.18,210.19,6746.0,205.4216,205.4313,205.2751,205.2848,6746.0
2024-01-29 12:05:00,210.23,210.23,209.99,210.0,7657.0,205.3239,205.3239,205.0895,205.0993,7657.0
2024-01-29 12:10:00,210.04,210.04,209.84,209.93,5107.0,205.1383,205.1383,204.943,205.0309,5107.0
2024-01-29 12:15:00,209.84,210.12,209.84,209.93,11125.0,204.943,205.2165,204.943,205.0309,11125.0
2024-01-29 12:20:00,209.93,210.11,209.9,210.03,4995.0,205.0309,205.2067,205.0016,205.1286,4995.0
2024-01-29 12:25:00,210.04,210.21,210.01,210.21,6753.0,205.1383,205.3044,205.109,205.3044,6753.0
2024-01-29 12:30:00,210.22,210.35,210.19,210.23,6062.0,205.3141,205.4411,205.2848,205.3239,6062.0
2024-01-29 12:35:00,210.27,210.41,210.24,210.4,11245.0,205.363,205.4997,205.3337,205.4899,11245.0
2024-01-29 12:40:00,210.38,210.52,210.35,210.39,3852.0,205.4704,205.6071,205.4411,205.4802,3852.0
2024-01-29 12:45:00,210.38,210.39,210.25,210.28,11617.0,205.4704,205.4802,205.3434,205.3727,11617.0
2024-01-29 12:50:00,210.26,210.26,210.02,210.06,6352.0,205.3532,205.3532,205.1188,205.1579,6352.0
2024-01-29 12:55:00,210.09,210.19,210.03,210.17,6029.0,205.1872,205.2848,205.1286,205.2653,6029.0
2024-01-29 13:00:00,210.12,210.12,209.86,209.97,4960.0,205.2165,205.2165,204.9625,205.07,4960.0
2024-01-29 13:05:00,209.98,210.13,209.97,210.09,6288.0,205.0797,205.2262,205.07,205.1872,6288.0
2024-01-29 13:10:00,210.08,210.12,209.99,210.05,4589.0,205.1774,205.2165,205.0895,205.1481,4589.0
2024-01-29 13:15:00,210.08,210.19,210.04,210.13,3606.0,205.1774,205.2848,205.1383,205.2262,3606.0
2024-01-29 13:20:00,210.17,210.26,210.13,210.26,3802.0,205.2653,205.3532,205.2262,205.3532,3802.0
2024-01-29 13:25:00,210.28,210.47,210.27,210.43,7930.0,205.3727,205.5583,205.363,205.5192,7930.0
2024-01-29 13:30:00,210.43,210.64,210.43,210.56,11987.0,205.5192,205.7243,205.5192,205.6462,11987.0
2024-01-29 13:35:00,210.56,210.57,210.46,210.46,4232.0,205.6462,205.656,205.5485,205.5485,4232.0
2024-01-29 13:40:00,210.46,210.47,210.25,210.28,6154.0,205.5485,205.5583,205.3434,205.3727,6154.0
2024-01-29 13:45:00,210.27,210.32,210.22,210.23,9748.0,205.363,205.4118,205.3141,205.3239,9748.0
2024-01-29 13:50:00,210.25,210.25,210.01,210.05,4580.0,205.3434,205.3434,205.109,205.1481,4580.0
2024-01-29 13:55:00,210.04,210.04,209.92,209.92,2978.0,205.1383,205.1383,205.0211,205.0211,2978.0
2024-01-29 14:00:00,209.9,210.2,209.86,210.18,8031.0,205.0016,205.2946,204.9625,205.2751,8031.0
2024-01-29 14:05:00,210.19,210.28,210.08,210.1,15670.0,205.2848,205.3727,205.1774,205.1969,15670.0
2024-01-29 14:10:00,210.13,210.38,210.12,210.37,5452.0,205.2262,205.4704,205.2165,205.4606,5452.0
2024-01-29 14:15:00,210.36,210.42,210.17,210.22,6247.0,205.4509,205.5095,205.2653,205.3141,6247.0
2024-01-29 14:20:00,210.19,210.28,210.19,210.22,5330.0,205.2848,205.3727,205.2848,205.3141,5330.0
2024-01-29 14:25:00,210.23,210.23,210.17,210.23,5493.0,205.3239,205.3239,205.2653,205.3239,5493.0
2024-01-29 14:30:00,210.2,210.32,210.08,210.28,25207.0,205.2946,205.4118,205.1774,205.3727,25207.0
2024-01-29 14:35:00,210.27,210.39,210.27,210.34,4039.0,205.363,205.4802,205.363,205.4313,4039.0
2024-01-29 14:40:00,210.36,210.54,210.35,210.4,7554.0,205.4509,205.6267,205.4411,205.4899,7554.0
2024-01-29 14:45:00,210.39,210.42,210.06,210.06,8937.0,205.4802,205.5095,205.1579,205.1579,8937.0
2024-01-29 14:50:00,210.05,210.1,209.89,209.93,6855.0,205.1481,205.1969,204.9918,205.0309,6855.0
2024-01-29 14:55:00,209.9,209.94,209.81,209.84,7981.0,205.0016,205.0407,204.9137,204.943,7981.0
2024-01-29 15:00:00,209.85,210.6,209.84,210.58,15287.0,204.9528,205.6853,204.943,205.6657,15287.0
2024-01-29 15:05:00,210.6,211.04,210.53,210.97,15038.0,205.6853,206.115,205.6169,206.0466,15038.0
2024-01-29 15:10:00,211.03,211.17,210.95,210.96,7468.0,206.1052,206.242,206.0271,206.0369,7468.0
2024-01-29 15:15:00,210.93,211.39,210.92,211.39,12582.0,206.0076,206.4568,205.9978,206.4568,12582.0
2024-01-29 15:20:00,211.42,211.63,211.42,211.62,8308.0,206.4861,206.6912,206.4861,206.6815,8308.0
2024-01-29 15:25:00,211.61,211.86,211.42,211.47,22263.0,206.6717,206.9159,206.4861,206.535,22263.0
2024-01-29 15:30:00,211.47,211.6,211.45,211.56,15861.0,206.535,206.6619,206.5154,206.6229,15861.0
2024-01-29 15:35:00,211.56,211.57,211.19,211.2,24079.0,206.6229,206.6326,206.2615,206.2713,24079.0
2024-01-29 15:40:00,211.19,211.19,210.93,210.93,18452.0,206.2615,206.2615,206.0076,206.0076,18452.0
2024-01-29 15:45:00,210.92,210.92,210.68,210.9,25677.0,205.9978,205.9978,205.7634,205.9783,25677.0
2024-01-29 15:50:00,210.89,211.48,210.88,211.39,52900.0,205.9685,206.5447,205.9587,206.4568,52900.0
2024-01-29 15:55:00,211.39,212.02,211.34,211.88,156917.0,206.4568,207.0721,206.408,206.9354,156917.0
2024-01-30 09:30:00,210.87,211.32,210.1,211.26,49104.0,205.949,206.3885,205.1969,206.3299,49104.0
2024-01-30 09:35:00,211.21,211.92,211.21,211.85,18984.0,206.281,206.9745,206.281,206.9061,18984.0
2024-01-30 09:40:00,211.83,211.95,211.05,211.1,22713.0,206.8866,207.0038,206.1248,206.1736,22713.0
2024-01-30 09:45:00,211.29,211.52,211.14,211.36,12255.0,206.3592,206.5838,206.2127,206.4275,12255.0
2024-01-30 09:50:00,211.5,211.99,211.37,211.9,19122.0,206.5643,207.0428,206.4373,206.9549,19122.0
2024-01-30 09:55:00,211.9,212.19,211.72,212.06,14923.0,206.9549,207.2382,206.7791,207.1112,14923.0
2024-01-30 10:00:00,212.01,212.69,211.89,212.36,13779.0,207.0624,207.7265,206.9452,207.4042,13779.0
2024-01-30 10:05:00,212.32,212.48,212.12,212.48,13050.0,207.3651,207.5214,207.1698,207.5214,13050.0
2024-01-30 10:10:00,212.42,212.79,212.16,212.32,13036.0,207.4628,207.8242,207.2089,207.3651,13036.0
2024-01-30 10:15:00,212.29,212.55,212.28,212.4,13658.0,207.3358,207.5898,207.3261,207.4433,13658.0
2024-01-30 10:20:00,212.4,212.4,212.09,212.23,7543.0,207.4433,207.4433,207.1405,207.2772,7543.0
2024-01-30 10:25:00,212.13,212.28,211.99,212.09,8266.0,207.1796,207.3261,207.0428,207.1405,8266.0
2024-01-30 10:30:00,212.16,212.41,212.0,212.24,12629.0,207.2089,207.453,207.0526,207.287,12629.0
2024-01-30 10:35:00,212.3,212.34,212.17,212.32,7784.0,207.3456,207.3847,207.2186,207.3651,7784.0
2024-01-30 10:40:00,212.31,212.53,212.31,212.47,10385.0,207.3554,207.5702,207.3554,207.5116,10385.0
2024-01-30 10:45:00,212.39,212.43,212.22,212.38,4729.0,207.4335,207.4726,207.2675,207.4237,4729.0
2024-01-30 10:50:00,212.37,212.55,212.24,212.49,5947.0,207.414,207.5898,207.287,207.5312,5947.0
2024-01-30 10:55:00,212.46,212.75,212.45,212.66,14083.0,207.5019,207.7851,207.4921,207.6972,14083.0
2024-01-30 11:00:00,212.64,212.78,212.55,212.78,7665.0,207.6777,207.8144,207.5898,207.8144,7665.0
2024-01-30 11:05:00,212.79,213.27,212.73,213.27,39476.0,207.8242,208.293,207.7656,208.293,39476.0
2024-01-30 11:10:00,213.23,213.65,213.2,213.53,27240.0,208.2539,208.6641,208.2246,208.5469,27240.0
2024-01-30 11:15:00,213.48,214.3,213.46,214.27,46573.0,208.4981,209.2989,208.4785,209.2696,46573.0
2024-01-30 11:20:00,214.23,214.3,213.7,213.78,30433.0,209.2306,209.2989,208.7129,208.7911,30433.0
2024-01-30 11:25:00,213.75,214.08,213.63,214.02,15896.0,208.7618,209.0841,208.6446,209.0255,15896.0
2024-01-30 11:30:00,213.97,214.35,213.89,214.25,33669.0,208.9766,209.3478,208.8985,209.2501,33669.0
2024-01-30 11:35:00,214.2,214.43,214.18,214.34,43384.0,209.2013,209.4259,209.1817,209.338,43384.0
2024-01-30 11:40:00,214.43,214.62,214.32,214.39,17706.0,209.4259,209.6115,209.3185,209.3868,17706.0
2024-01-30 11:45:00,214.42,214.69,214.36,214.64,44683.0,209.4161,209.6798,209.3575,209.631,44683.0
2024-01-30 11:50:00,214.6,214.71,214.48,214.54,9972.0,209.5919,209.6994,209.4747,209.5333,9972.0
2024-01-30 11:55:00,214.52,214.65,214.41,214.41,6954.0,209.5138,209.6408,209.4064,209.4064,6954.0
2024-01-30 12:00:00,214.45,214.46,214.36,214.36,9427.0,209.4454,209.4552,209.3575,209.3575,9427.0
2024-01-30 12:05:00,214.36,214.4,214.24,214.34,14416.0,209.3575,209.3966,209.2403,209.338,14416.0
2024-01-30 12:10:00,214.38,214.51,214.36,214.51,15393.0,209.3771,209.504,209.3575,209.504,15393.0
2024-01-30 12:15:00,214.51,215.08,214.5,214.88,26772.0,209.504,210.0607,209.4943,209.8654,26772.0
2024-01-30 12:20:00,214.9,215.25,214.89,215.24,28367.0,209.8849,210.2268,209.8752,210.217,28367.0
2024-01-30 12:25:00,215.24,215.49,215.22,215.32,19147.0,210.217,210.4612,210.1975,210.2951,19147.0
2024-01-30 12:30:00,215.29,215.29,214.8,214.91,27851.0,210.2658,210.2658,209.7873,209.8947,27851.0
2024-01-30 12:35:00,214.92,214.98,214.46,214.56,20769.0,209.9045,209.9631,209.4552,209.5529,20769.0
2024-01-30 12:40:00,214.56,214.73,214.55,214.7,12688.0,209.5529,209.7189,209.5431,209.6896,12688.0
2024-01-30 12:45:00,214.68,214.76,214.58,214.72,9568.0,209.6701,209.7482,209.5724,209.7091,9568.0
2024-01-30 12:50:00,214.73,214.79,214.6,214.76,6730.0,209.7189,209.7775,209.5919,209.7482,6730.0
2024-01-30 12:55:00,214.85,214.86,214.71,214.74,4179.0,209.8361,209.8459,209.6994,209.7287,4179.0
2024-01-30 13:00:00,214.74,214.8,214.69,214.69,6465.0,209.7287,209.7873,209.6798,209.6798,6465.0
2024-01-30 13:05:00,214.69,214.83,214.68,214.79,5224.0,209.6798,209.8166,209.6701,209.7775,5224.0
2024-01-30 13:10:00,214.8,214.9,214.76,214.9,5719.0,209.7873,209.8849,209.7482,209.8849,5719.0
2024-01-30 13:15:00,214.9,214.98,214.89,214.89,9859.0,209.8849,209.9631,209.8752,209.8752,9859.0
2024-01-30 13:20:00,214.89,215.08,214.86,214.96,10658.0,209.8752,210.0607,209.8459,209.9435,10658.0
2024-01-30 13:25:00,214.97,215.19,214.97,215.14,13317.0,209.9533,210.1682,209.9533,210.1193,13317.0
2024-01-30 13:30:00,215.15,215.16,215.07,215.16,9141.0,210.1291,210.1389,210.051,210.1389,9141.0
2024-01-30 13:35:00,215.12,215.29,215.1,215.29,16685.0,210.0998,210.2658,210.0803,210.2658,16685.0
2024-01-30 13:40:00,215.3,215.52,215.3,215.48,23246.0,210.2756,210.4905,210.2756,210.4514,23246.0
2024-01-30 13:45:00,215.51,215.54,215.16,215.24,25642.0,210.4807,210.51,210.1389,210.217,25642.0
2024-01-30 13:50:00,215.25,215.27,215.11,215.14,11441.0,210.2268,210.2463,210.09,210.1193,11441.0
2024-01-30 13:55:00,215.17,215.37,215.17,215.31,12350.0,210.1486,210.344,210.1486,210.2854,12350.0
2024-01-30 14:00:00,215.34,215.49,215.33,215.44,12031.0,210.3147,210.4612,210.3049,210.4123,12031.0
2024-01-30 14:05:00,215.48,215.5,215.36,215.49,9670.0,210.4514,210.4709,210.3342,210.4612,9670.0
2024-01-30 14:10:00,215.49,215.68,215.41,215.65,11241.0,210.4612,210.6467,210.383,210.6174,11241.0
2024-01-30 14:15:00,215.65,215.72,215.62,215.72,16890.0,210.6174,210.6858,210.5881,210.6858,16890.0
2024-01-30 14:20:00,215.72,215.93,215.69,215.93,14022.0,210.6858,210.8909,210.6565,210.8909,14022.0
2024-01-30 14:25:00,215.96,215.97,215.9,215.91,13386.0,210.9202,210.9299,210.8616,210.8713,13386.0
2024-01-30 14:30:00,215.89,216.11,215.89,216.11,18329.0,210.8518,211.0667,210.8518,211.0667,18329.0
2024-01-30 14:35:00,216.1,216.12,215.74,215.79,20925.0,211.0569,211.0764,210.7053,210.7541,20925.0
2024-01-30 14:40:00,215.79,215.91,215.7,215.75,7080.0,210.7541,210.8713,210.6662,210.7151,7080.0
2024-01-30 14:45:00,215.74,216.07,215.7,216.06,17536.0,210.7053,211.0276,210.6662,211.0178,17536.0
2024-01-30 14:50:00,216.07,216.22,216.05,216.21,16813.0,211.0276,211.1741,211.0081,211.1643,16813.0
2024-01-30 14:55:00,216.21,216.37,216.21,216.3,11082.0,211.1643,211.3206,211.1643,211.2522,11082.0
2024-01-30 15:00:00,216.31,216.35,216.12,216.12,17748.0,211.262,211.3011,211.0764,211.0764,17748.0
2024-01-30 15:05:00,216.11,216.11,215.79,215.81,17057.0,211.0667,211.0667,210.7541,210.7737,17057.0
2024-01-30 15:10:00,215.84,215.86,215.72,215.73,16427.0,210.803,210.8225,210.6858,210.6955,16427.0
2024-01-30 15:15:00,215.69,215.82,215.67,215.82,10113.0,210.6565,210.7834,210.6369,210.7834,10113.0
2024-01-30 15:20:00,215.81,215.89,215.76,215.85,28016.0,210.7737,210.8518,210.7248,210.8127,28016.0
2024-01-30 15:25:00,215.85,216.12,215.83,216.07,24125.0,210.8127,211.0764,210.7932,211.0276,24125.0
2024-01-30 15:30:00,216.07,216.08,215.87,215.88,18321.0,211.0276,211.0374,210.8323,210.842,18321.0
2024-01-30 15:35:00,215.9,215.92,215.74,215.76,21535.0,210.8616,210.8811,210.7053,210.7248,21535.0
2024-01-30 15:40:00,215.74,215.74,215.3,215.32,20304.0,210.7053,210.7053,210.2756,210.2951,20304.0
2024-01-30 15:45:00,215.29,215.32,215.04,215.06,21550.0,210.2658,210.2951,210.0217,210.0412,21550.0
2024-01-30 15:50:00,215.04,215.1,214.61,214.63,44438.0,210.0217,210.0803,209.6017,209.6212,44438.0
2024-01-30 15:55:00,214.64,214.68,214.35,214.52,129198.0,209.631,209.6701,209.3478,209.5138,129198.0
2024-01-31 09:30:00,215.11,215.11,212.88,213.03,36022.0,210.09,210.09,207.9121,208.0586,36022.0
2024-01-31 09:35:00,213.17,213.9,212.85,213.69,22280.0,208.1953,208.9083,207.8828,208.7032,22280.0
2024-01-31 09:40:00,213.69,214.0,213.43,213.47,11779.0,208.7032,209.0059,208.4492,208.4883,11779.0
2024-01-31 09:45:00,213.49,213.89,213.31,213.43,17673.0,208.5078,208.8985,208.332,208.4492,17673.0
2024-01-31 09:50:00,213.48,213.63,213.37,213.41,16850.0,208.4981,208.6446,208.3906,208.4297,16850.0
2024-01-31 09:55:00,213.48,213.6,213.3,213.53,16969.0,208.4981,208.6153,208.3223,208.5469,16969.0
2024-01-31 10:00:00,213.57,213.65,213.35,213.56,6841.0,208.586,208.6641,208.3711,208.5762,6841.0
2024-01-31 10:05:00,213.61,213.78,213.43,213.67,8539.0,208.625,208.7911,208.4492,208.6836,8539.0
2024-01-31 10:10:00,213.75,214.14,213.73,214.01,6817.0,208.7618,209.1427,208.7422,209.0157,6817.0
2024-01-31 10:15:00,214.01,214.65,214.01,214.46,17123.0,209.0157,209.6408,209.0157,209.4552,17123.0
2024-01-31 10:20:00,214.54,214.92,214.43,214.65,15415.0,209.5333,209.9045,209.4259,209.6408,15415.0
2024-01-31 10:25:00,214.62,215.16,214.62,215.16,6948.0,209.6115,210.1389,209.6115,210.1389,6948.0
2024-01-31 10:30:00,215.27,215.6,215.14,215.57,11259.0,210.2463,210.5686,210.1193,210.5393,11259.0
2024-01-31 10:35:00,215.62,215.78,215.22,215.54,16839.0,210.5881,210.7444,210.1975,210.51,16839.0
2024-01-31 10:40:00,215.54,216.3,215.45,216.28,18545.0,210.51,211.2522,210.4221,211.2327,18545.0
2024-01-31 10:45:00,216.24,216.42,215.97,215.99,16078.0,211.1936,211.3694,210.9299,210.9495,16078.0
2024-01-31 10:50:00,215.99,216.11,215.82,216.03,17474.0,210.9495,211.0667,210.7834,210.9885,17474.0
2024-01-31 10:55:00,216.06,216.15,215.97,216.07,9892.0,211.0178,211.1057,210.9299,211.0276,9892.0
2024-01-31 11:00:00,216.07,216.17,215.91,216.12,11003.0,211.0276,211.1253,210.8713,211.0764,11003.0
2024-01-31 11:05:00,216.04,216.58,216.03,216.48,13201.0,210.9983,211.5257,210.9885,211.428,13201.0
2024-01-31 11:10:00,216.45,216.54,216.37,216.4,12350.0,211.3987,211.4866,211.3206,211.3499,12350.0
2024-01-31 11:15:00,216.44,216.45,216.07,216.14,14346.0,211.389,211.3987,211.0276,211.096,14346.0
2024-01-31 11:20:00,216.13,216.13,215.81,215.87,13136.0,211.0862,211.0862,210.7737,210.8323,13136.0
2024-01-31 11:25:00,215.9,215.9,215.51,215.52,12034.0,210.8616,210.8616,210.4807,210.4905,12034.0
2024-01-31 11:30:00,215.65,215.66,215.38,215.39,7902.0,210.6174,210.6272,210.3537,210.3635,7902.0
2024-01-31 11:35:00,215.32,215.41,215.28,215.28,6053.0,210.2951,210.383,210.2561,210.2561,6053.0
2024-01-31 11:40:00,215.29,215.29,214.86,215.16,10193.0,210.2658,210.2658,209.8459,210.1389,10193.0
2024-01-31 11:45:00,215.1,215.15,215.02,215.08,7073.0,210.0803,210.1291,210.0021,210.0607,7073.0
2024-01-31 11:50:00,215.11,215.42,215.05,215.32,7643.0,210.09,210.3928,210.0314,210.2951,7643.0
2024-01-31 11:55:00,215.37,215.5,215.27,215.48,8354.0,210.344,210.4709,210.2463,210.4514,8354.0
2024-01-31 12:00:00,215.44,215.49,215.4,215.44,6273.0,210.4123,210.4612,210.3733,210.4123,6273.0
2024-01-31 12:05:00,215.45,215.67,215.42,215.61,7367.0,210.4221,210.6369,210.3928,210.5784,7367.0
2024-01-31 12:10:00,215.64,215.76,215.56,215.63,18426.0,210.6077,210.7248,210.5295,210.5979,18426.0
2024-01-31 12:15:00,215.64,215.69,215.53,215.55,8777.0,210.6077,210.6565,210.5002,210.5198,8777.0
2024-01-31 12:20:00,215.53,215.57,215.38,215.45,18233.0,210.5002,210.5393,210.3537,210.4221,18233.0
2024-01-31 12:25:00,215.5,215.77,215.48,215.77,7806.0,210.4709,210.7346,210.4514,210.7346,7806.0
2024-01-31 12:30:00,215.74,215.79,215.65,215.66,9033.0,210.7053,210.7541,210.6174,210.6272,9033.0
2024-01-31 12:35:00,215.64,215.71,215.38,215.41,12870.0,210.6077,210.676,210.3537,210.383,12870.0
2024-01-31 12:40:00,215.41,215.7,215.35,215.67,6407.0,210.383,210.6662,210.3244,210.6369,6407.0
2024-01-31 12:45:00,215.67,215.89,215.64,215.84,8122.0,210.6369,210.8518,210.6077,210.803,8122.0
2024-01-31 12:50:00,215.84,215.92,215.68,215.78,16803.0,210.803,210.8811,210.6467,210.7444,16803.0
2024-01-31 12:55:00,215.77,216.06,215.74,216.03,7453.0,210.7346,211.0178,210.7053,210.9885,7453.0
2024-01-31 13:00:00,216.03,216.07,215.93,215.96,5939.0,210.9885,211.0276,210.8909,210.9202,5939.0
2024-01-31 13:05:00,215.94,216.04,215.94,216.02,6696.0,210.9006,210.9983,210.9006,210.9788,6696.0
2024-01-31 13:10:00,216.0,216.06,215.93,216.05,9564.0,210.9592,211.0178,210.8909,211.0081,9564.0
2024-01-31 13:15:00,216.03,216.17,216.03,216.11,8071.0,210.9885,211.1253,210.9885,211.0667,8071.0
2024-01-31 13:20:00,216.16,216.16,215.69,215.72,11369.0,211.1155,211.1155,210.6565,210.6858,11369.0
2024-01-31 13:25:00,215.74,215.82,215.66,215.78,4353.0,210.7053,210.7834,210.6272,210.7444,4353.0
2024-01-31 13:30:00,215.78,215.95,215.78,215.9,4122.0,210.7444,210.9104,210.7444,210.8616,4122.0
2024-01-31 13:35:00,215.94,215.98,215.89,215.95,10415.0,210.9006,210.9397,210.8518,210.9104,10415.0
2024-01-31 13:40:00,215.91,216.22,215.91,216.21,9599.0,210.8713,211.1741,210.8713,211.1643,9599.0
2024-01-31 13:45:00,216.21,216.39,216.21,216.38,8889.0,211.1643,211.3401,211.1643,211.3304,8889.0
2024-01-31 13:50:00,216.39,216.42,216.26,216.28,9644.0,211.3401,211.3694,211.2132,211.2327,9644.0
2024-01-31 13:55:00,216.27,216.39,216.18,216.18,11211.0,211.2229,211.3401,211.135,211.135,11211.0
2024-01-31 14:00:00,216.23,216.39,215.37,215.56,17626.0,211.1839,211.3401,210.344,210.5295,17626.0
2024-01-31 14:05:00,215.69,215.7,215.11,215.12,36385.0,210.6565,210.6662,210.09,210.0998,36385.0
2024-01-31 14:10:00,215.2,215.39,214.99,214.99,15888.0,210.1779,210.3635,209.9728,209.9728,15888.0
2024-01-31 14:15:00,214.99,215.06,214.56,214.56,27382.0,209.9728,210.0412,209.5529,209.5529,27382.0
2024-01-31 14:20:00,214.55,214.66,214.37,214.45,19025.0,209.5431,209.6505,209.3673,209.4454,19025.0
2024-01-31 14:25:00,214.44,214.7,214.32,214.37,13117.0,209.4357,209.6896,209.3185,209.3673,13117.0
2024-01-31 14:30:00,214.32,214.83,214.08,214.69,15848.0,209.3185,209.8166,209.0841,209.6798,15848.0
2024-01-31 14:35:00,214.61,215.78,214.57,215.64,24764.0,209.6017,210.7444,209.5626,210.6077,24764.0
2024-01-31 14:40:00,215.69,216.47,215.66,216.39,45175.0,210.6565,211.4183,210.6272,211.3401,45175.0
2024-01-31 14:45:00,216.39,216.41,215.82,216.06,23170.0,211.3401,211.3597,210.7834,211.0178,23170.0
2024-01-31 14:50:00,215.84,215.87,214.83,215.37,12595.0,210.803,210.8323,209.8166,210.344,12595.0
2024-01-31 14:55:00,215.38,215.38,214.89,214.97,16783.0,210.3537,210.3537,209.8752,209.9533,16783.0
2024-01-31 15:00:00,215.05,215.06,213.66,213.73,20793.0,210.0314,210.0412,208.6739,208.7422,20793.0
2024-01-31 15:05:00,213.7,213.7,212.98,213.28,22386.0,208.7129,208.7129,208.0097,208.3027,22386.0
2024-01-31 15:10:00,213.33,213.94,213.3,213.62,21068.0,208.3516,208.9473,208.3223,208.6348,21068.0
2024-01-31 15:15:00,213.62,213.95,213.49,213.5,23514.0,208.6348,208.9571,208.5078,208.5176,23514.0
2024-01-31 15:20:00,213.57,214.09,213.51,213.92,18452.0,208.586,209.0938,208.5274,208.9278,18452.0
2024-01-31 15:25:00,213.92,214.11,213.7,213.89,16722.0,208.9278,209.1134,208.7129,208.8985,16722.0
2024-01-31 15:30:00,213.89,214.02,213.47,213.49,21305.0,208.8985,209.0255,208.4883,208.5078,21305.0
2024-01-31 15:35:00,213.5,213.64,213.38,213.58,25994.0,208.5176,208.6543,208.4004,208.5957,25994.0
2024-01-31 15:40:00,213.54,213.65,212.92,212.92,30918.0,208.5567,208.6641,207.9511,207.9511,30918.0
2024-01-31 15:45:00,212.98,213.37,212.82,213.15,17909.0,208.0097,208.3906,207.8535,208.1758,17909.0
2024-01-31 15:50:00,213.05,213.35,212.89,213.34,24432.0,208.0781,208.3711,207.9218,208.3613,24432.0
2024-01-31 15:55:00,213.35,213.5,212.71,212.87,140085.0,208.3711,208.5176,207.746,207.9023,140085.0
2024-02-01 09:30:00,213.02,213.02,212.37,212.97,45955.0,208.0488,208.0488,207.414,208.0,45955.0
2024-02-01 09:35:00,212.92,213.76,212.85,213.38,24847.0,207.9511,208.7715,207.8828,208.4004,24847.0
2024-02-01 09:40:00,213.47,213.67,212.96,213.58,11947.0,208.4883,208.6836,207.9902,208.5957,11947.0
2024-02-01 09:45:00,213.57,213.8,212.95,213.15,15910.0,208.586,208.8106,207.9804,208.1758,15910.0
2024-02-01 09:50:00,213.21,214.05,213.18,214.05,4305.0,208.2344,209.0548,208.2051,209.0548,4305.0
2024-02-01 09:55:00,213.82,214.23,213.65,213.99,23953.0,208.8301,209.2306,208.6641,208.9962,23953.0
2024-02-01 10:00:00,213.94,214.4,213.55,214.25,14691.0,208.9473,209.3966,208.5664,209.2501,14691.0
2024-02-01 10:05:00,214.32,214.95,214.2,214.9,39030.0,209.3185,209.9338,209.2013,209.8849,39030.0
2024-02-01 10:10:00,215.0,215.1,214.75,214.87,20785.0,209.9826,210.0803,209.7384,209.8556,20785.0
2024-02-01 10:15:00,214.87,215.58,214.86,215.4,21610.0,209.8556,210.5491,209.8459,210.3733,21610.0
2024-02-01 10:20:00,215.38,215.53,214.79,214.94,26319.0,210.3537,210.5002,209.7775,209.924,26319.0
2024-02-01 10:25:00,214.94,215.53,214.85,215.43,13108.0,209.924,210.5002,209.8361,210.4026,13108.0
2024-02-01 10:30:00,215.43,215.47,215.05,215.31,10522.0,210.4026,210.4416,210.0314,210.2854,10522.0
2024-02-01 10:35:00,215.39,215.61,215.2,215.52,10995.0,210.3635,210.5784,210.1779,210.4905,10995.0
2024-02-01 10:40:00,215.64,215.64,215.17,215.2,11125.0,210.6077,210.6077,210.1486,210.1779,11125.0
2024-02-01 10:45:00,215.2,215.35,215.11,215.16,11080.0,210.1779,210.3244,210.09,210.1389,11080.0
2024-02-01 10:50:00,215.16,215.21,214.82,214.82,12710.0,210.1389,210.1877,209.8068,209.8068,12710.0
2024-02-01 10:55:00,214.81,214.87,214.61,214.64,12136.0,209.797,209.8556,209.6017,209.631,12136.0
2024-02-01 11:00:00,214.7,214.88,214.61,214.66,6928.0,209.6896,209.8654,209.6017,209.6505,6928.0
2024-02-01 11:05:00,214.84,215.05,214.73,214.84,10568.0,209.8263,210.0314,209.7189,209.8263,10568.0
2024-02-01 11:10:00,214.92,215.0,214.65,214.84,5308.0,209.9045,209.9826,209.6408,209.8263,5308.0
2024-02-01 11:15:00,214.89,214.98,214.74,214.88,12243.0,209.8752,209.9631,209.7287,209.8654,12243.0
2024-02-01 11:20:00,214.89,215.45,214.86,215.44,15051.0,209.8752,210.4221,209.8459,210.4123,15051.0
2024-02-01 11:25:00,215.44,215.84,215.39,215.83,19401.0,210.4123,210.803,210.3635,210.7932,19401.0
2024-02-01 11:30:00,215.86,216.5,215.83,216.39,15862.0,210.8225,211.4476,210.7932,211.3401,15862.0
2024-02-01 11:35:00,216.36,216.8,216.21,216.8,25675.0,211.3108,211.7406,211.1643,211.7406,25675.0
2024-02-01 11:40:00,216.79,217.56,216.79,217.45,22318.0,211.7308,212.4828,211.7308,212.3754,22318.0
2024-02-01 11:45:00,217.48,217.75,217.32,217.55,30788.0,212.4047,212.6684,212.2484,212.4731,30788.0
2024-02-01 11:50:00,217.58,217.8,217.41,217.58,17447.0,212.5024,212.7172,212.3363,212.5024,17447.0
2024-02-01 11:55:00,217.59,217.8,217.4,217.79,34642.0,212.5121,212.7172,212.3266,212.7075,34642.0
2024-02-01 12:00:00,217.79,218.07,217.65,217.91,37413.0,212.7075,212.9809,212.5707,212.8247,37413.0
2024-02-01 12:05:00,217.93,218.46,217.92,218.32,15740.0,212.8442,213.3618,212.8344,213.2251,15740.0
2024-02-01 12:10:00,218.34,218.42,217.97,218.0,15327.0,213.2446,213.3228,212.8833,212.9126,15327.0
2024-02-01 12:15:00,218.0,218.0,217.65,217.72,23442.0,212.9126,212.9126,212.5707,212.6391,23442.0
2024-02-01 12:20:00,217.67,217.7,217.29,217.5,7626.0,212.5903,212.6196,212.2191,212.4242,7626.0
2024-02-01 12:25:00,217.46,217.55,217.35,217.5,17732.0,212.3852,212.4731,212.2777,212.4242,17732.0
2024-02-01 12:30:00,217.52,217.57,217.34,217.56,30970.0,212.4438,212.4926,212.268,212.4828,30970.0
2024-02-01 12:35:00,217.55,218.04,217.55,217.99,15375.0,212.4731,212.9516,212.4731,212.9028,15375.0
2024-02-01 12:40:00,217.99,218.5,217.99,218.39,25295.0,212.9028,213.4009,212.9028,213.2935,25295.0
2024-02-01 12:45:00,218.38,219.19,218.31,219.18,18853.0,213.2837,214.0748,213.2153,214.065,18853.0
2024-02-01 12:50:00,219.16,219.78,219.15,219.77,13699.0,214.0455,214.651,214.0357,214.6413,13699.0
2024-02-01 12:55:00,219.82,219.94,219.47,219.47,28974.0,214.6901,214.8073,214.3483,214.3483,28974.0
2024-02-01 13:00:00,219.47,219.62,218.86,218.86,10813.0,214.3483,214.4948,213.7525,213.7525,10813.0
2024-02-01 13:05:00,218.8,219.0,218.69,218.74,9454.0,213.6939,213.8892,213.5865,213.6353,9454.0
2024-02-01 13:10:00,218.85,219.15,218.81,219.12,21414.0,213.7427,214.0357,213.7037,214.0064,21414.0
2024-02-01 13:15:00,219.15,219.18,218.92,219.02,14944.0,214.0357,214.065,213.8111,213.9088,14944.0
2024-02-01 13:20:00,219.08,219.09,218.79,219.0,11926.0,213.9674,213.9771,213.6841,213.8892,11926.0
2024-02-01 13:25:00,219.03,219.07,218.83,219.01,12118.0,213.9185,213.9576,213.7232,213.899,12118.0
2024-02-01 13:30:00,219.01,219.2,219.0,219.09,12720.0,213.899,214.0846,213.8892,213.9771,12720.0
2024-02-01 13:35:00,219.08,219.1,218.57,218.59,18875.0,213.9674,213.9869,213.4693,213.4888,18875.0
2024-02-01 13:40:00,218.56,218.58,218.25,218.42,9493.0,213.4595,213.479,213.1567,213.3228,9493.0
2024-02-01 13:45:00,218.45,218.83,218.4,218.73,8451.0,213.3521,213.7232,213.3032,213.6255,8451.0
2024-02-01 13:50:00,218.78,218.85,218.61,218.75,17193.0,213.6744,213.7427,213.5083,213.6451,17193.0
2024-02-01 13:55:00,218.76,219.14,218.73,219.12,14061.0,213.6548,214.026,213.6255,214.0064,14061.0
2024-02-01 14:00:00,219.18,219.38,219.15,219.38,9153.0,214.065,214.2604,214.0357,214.2604,9153.0
2024-02-01 14:05:00,219.4,219.76,219.39,219.73,13350.0,214.2799,214.6315,214.2701,214.6022,13350.0
2024-02-01 14:10:00,219.73,219.86,219.53,219.57,15298.0,214.6022,214.7292,214.4069,214.4459,15298.0
2024-02-01 14:15:00,219.57,219.87,219.5,219.83,8914.0,214.4459,214.7389,214.3776,214.6999,8914.0
2024-02-01 14:20:00,219.87,219.94,219.72,219.78,11402.0,214.7389,214.8073,214.5924,214.651,11402.0
2024-02-01 14:25:00,219.81,220.13,219.81,219.83,24648.0,214.6803,214.9929,214.6803,214.6999,24648.0
2024-02-01 14:30:00,219.97,219.98,219.71,219.76,11667.0,214.8366,214.8464,214.5827,214.6315,11667.0
2024-02-01 14:35:00,219.81,220.3,219.81,220.3,19130.0,214.6803,215.1589,214.6803,215.1589,19130.0
2024-02-01 14:40:00,220.31,220.48,220.26,220.4,17189.0,215.1687,215.3347,215.1198,215.2566,17189.0
2024-02-01 14:45:00,220.41,220.56,220.02,220.02,24817.0,215.2663,215.4128,214.8854,214.8854,24817.0
2024-02-01 14:50:00,220.06,220.16,219.92,219.93,19329.0,214.9245,215.0222,214.7878,214.7975,19329.0
2024-02-01 14:55:00,219.95,220.2,219.95,220.15,17779.0,214.8171,215.0612,214.8171,215.0124,17779.0
2024-02-01 15:00:00,220.16,220.22,219.93,219.96,27012.0,215.0222,215.0808,214.7975,214.8268,27012.0
2024-02-01 15:05:00,219.96,220.02,219.78,219.9,26561.0,214.8268,214.8854,214.651,214.7682,26561.0
2024-02-01 15:10:00,219.9,219.9,219.23,219.24,38212.0,214.7682,214.7682,214.1139,214.1236,38212.0
2024-02-01 15:15:00,219.24,219.89,219.23,219.84,25519.0,214.1236,214.7585,214.1139,214.7096,25519.0
2024-02-01 15:20:00,219.83,220.12,219.78,220.05,26432.0,214.6999,214.9831,214.651,214.9147,26432.0
2024-02-01 15:25:00,220.04,220.25,220.0,220.16,25778.0,214.905,215.1101,214.8659,215.0222,25778.0
2024-02-01 15:30:00,220.2,220.22,219.99,220.2,27926.0,215.0612,215.0808,214.8561,215.0612,27926.0
2024-02-01 15:35:00,220.22,220.22,220.08,220.2,35679.0,215.0808,215.0808,214.944,215.0612,35679.0
2024-02-01 15:40:00,220.18,220.37,219.91,219.96,42761.0,215.0417,215.2273,214.778,214.8268,42761.0
2024-02-01 15:45:00,219.95,220.03,219.9,219.98,37024.0,214.8171,214.8952,214.7682,214.8464,37024.0
2024-02-01 15:50:00,220.0,220.18,219.96,220.07,78768.0,214.8659,215.0417,214.8268,214.9343,78768.0
2024-02-01 15:55:00,220.1,220.35,220.09,220.2,329119.0,214.9636,215.2077,214.9538,215.0612,329119.0
2024-02-02 09:30:00,217.54,217.58,213.75,213.75,86440.0,212.4633,212.5024,208.7618,208.7618,86440.0
2024-02-02 09:35:00,213.95,215.52,213.77,214.74,50312.0,208.9571,210.4905,208.7813,209.7287,50312.0
2024-02-02 09:40:00,214.85,214.9,213.6,213.68,32492.0,209.8361,209.8849,208.6153,208.6934,32492.0
2024-02-02 09:45:00,213.56,214.42,213.5,213.71,26124.0,208.5762,209.4161,208.5176,208.7227,26124.0
2024-02-02 09:50:00,213.7,214.09,213.51,214.09,30210.0,208.7129,209.0938,208.5274,209.0938,30210.0
2024-02-02 09:55:00,214.1,214.5,213.81,214.08,31633.0,209.1036,209.4943,208.8204,209.0841,31633.0
2024-02-02 10:00:00,213.96,213.96,213.12,213.48,36172.0,208.9669,208.9669,208.1465,208.4981,36172.0
2024-02-02 10:05:00,213.42,213.48,212.51,213.27,62933.0,208.4395,208.4981,207.5507,208.293,62933.0
2024-02-02 10:10:00,213.27,214.47,213.22,214.12,32770.0,208.293,209.465,208.2441,209.1231,32770.0
2024-02-02 10:15:00,214.12,214.21,213.58,213.58,30623.0,209.1231,209.211,208.5957,208.5957,30623.0
2024-02-02 10:20:00,213.59,213.86,213.34,213.85,27935.0,208.6055,208.8692,208.3613,208.8594,27935.0
2024-02-02 10:25:00,213.97,214.44,213.95,214.35,20499.0,208.9766,209.4357,208.9571,209.3478,20499.0
2024-02-02 10:30:00,214.39,214.41,213.65,214.01,21512.0,209.3868,209.4064,208.6641,209.0157,21512.0
2024-02-02 10:35:00,214.03,214.17,213.86,214.12,22994.0,209.0352,209.172,208.8692,209.1231,22994.0
2024-02-02 10:40:00,214.16,214.9,214.16,214.75,46213.0,209.1622,209.8849,209.1622,209.7384,46213.0
2024-02-02 10:45:00,214.8,215.14,214.56,214.58,30959.0,209.7873,210.1193,209.5529,209.5724,30959.0
2024-02-02 10:50:00,214.64,214.7,214.38,214.7,29113.0,209.631,209.6896,209.3771,209.6896,29113.0
2024-02-02 10:55:00,214.67,215.43,214.6,215.32,18276.0,209.6603,210.4026,209.5919,210.2951,18276.0
2024-02-02 11:00:00,215.31,215.58,215.16,215.45,51019.0,210.2854,210.5491,210.1389,210.4221,51019.0
2024-02-02 11:05:00,215.45,215.54,215.34,215.43,11499.0,210.4221,210.51,210.3147,210.4026,11499.0
2024-02-02 11:10:00,215.5,215.73,215.46,215.65,18007.0,210.4709,210.6955,210.4319,210.6174,18007.0
2024-02-02 11:15:00,215.64,216.2,215.6,216.15,19508.0,210.6077,211.1546,210.5686,211.1057,19508.0
2024-02-02 11:20:00,216.13,216.42,216.07,216.31,22171.0,211.0862,211.3694,211.0276,211.262,22171.0
2024-02-02 11:25:00,216.38,216.93,216.35,216.9,12209.0,211.3304,211.8675,211.3011,211.8382,12209.0
2024-02-02 11:30:00,217.0,217.27,216.84,217.16,24704.0,211.9359,212.1996,211.7796,212.0922,24704.0
2024-02-02 11:35:00,217.18,217.18,216.85,217.04,16768.0,212.1117,212.1117,211.7894,211.975,16768.0
2024-02-02 11:40:00,217.07,217.25,216.92,217.25,19419.0,212.0043,212.1801,211.8578,212.1801,19419.0
2024-02-02 11:45:00,217.22,217.25,216.98,217.11,14039.0,212.1508,212.1801,211.9164,212.0433,14039.0
2024-02-02 11:50:00,217.07,217.24,216.93,216.93,14827.0,212.0043,212.1703,211.8675,211.8675,14827.0
2024-02-02 11:55:00,216.94,217.15,216.78,216.93,15305.0,211.8773,212.0824,211.721,211.8675,15305.0
2024-02-02 12:00:00,216.93,217.2,216.93,217.12,18061.0,211.8675,212.1312,211.8675,212.0531,18061.0
2024-02-02 12:05:00,217.14,217.15,216.82,216.82,16693.0,212.0726,212.0824,211.7601,211.7601,16693.0
2024-02-02 12:10:00,216.78,216.86,216.43,216.44,13577.0,211.721,211.7992,211.3792,211.389,13577.0
2024-02-02 12:15:00,216.45,216.89,216.41,216.89,10415.0,211.3987,211.8285,211.3597,211.8285,10415.0
2024-02-02 12:20:00,216.93,217.38,216.89,217.38,12644.0,211.8675,212.307,211.8285,212.307,12644.0
2024-02-02 12:25:00,217.38,217.89,217.35,217.67,20609.0,212.307,212.8051,212.2777,212.5903,20609.0
2024-02-02 12:30:00,217.71,217.92,217.62,217.62,12525.0,212.6293,212.8344,212.5414,212.5414,12525.0
2024-02-02 12:35:00,217.67,217.83,217.67,217.75,8896.0,212.5903,212.7465,212.5903,212.6684,8896.0
2024-02-02 12:40:00,217.72,217.78,216.67,216.8,19915.0,212.6391,212.6977,211.6136,211.7406,19915.0
2024-02-02 12:45:00,216.63,216.93,216.38,216.74,21667.0,211.5745,211.8675,211.3304,211.682,21667.0
2024-02-02 12:50:00,216.74,216.93,216.47,216.91,4926.0,211.682,211.8675,211.4183,211.848,4926.0
2024-02-02 12:55:00,216.9,217.55,216.88,217.55,22736.0,211.8382,212.4731,211.8187,212.4731,22736.0
2024-02-02 13:00:00,217.58,217.97,217.58,217.89,11091.0,212.5024,212.8833,212.5024,212.8051,11091.0
2024-02-02 13:05:00,217.91,218.22,217.88,217.92,9558.0,212.8247,213.1274,212.7954,212.8344,9558.0
2024-02-02 13:10:00,217.96,218.16,217.73,217.82,10955.0,212.8735,213.0688,212.6489,212.7368,10955.0
2024-02-02 13:15:00,217.87,218.41,217.79,218.36,10202.0,212.7856,213.313,212.7075,213.2642,10202.0
2024-02-02 13:20:00,218.43,218.8,218.32,218.76,11052.0,213.3325,213.6939,213.2251,213.6548,11052.0
2024-02-02 13:25:00,218.8,218.83,218.35,218.65,21763.0,213.6939,213.7232,213.2544,213.5474,21763.0
2024-02-02 13:30:00,218.68,218.83,218.59,218.76,12350.0,213.5767,213.7232,213.4888,213.6548,12350.0
2024-02-02 13:35:00,218.85,219.15,218.8,219.05,18013.0,213.7427,214.0357,213.6939,213.9381,18013.0
2024-02-02 13:40:00,219.08,219.6,219.08,219.54,26078.0,213.9674,214.4752,213.9674,214.4166,26078.0
2024-02-02 13:45:00,219.51,219.79,219.29,219.51,25200.0,214.3873,214.6608,214.1725,214.3873,25200.0
2024-02-02 13:50:00,219.56,219.68,219.3,219.68,16124.0,214.4362,214.5534,214.1822,214.5534,16124.0
2024-02-02 13:55:00,219.73,219.86,219.65,219.69,17082.0,214.6022,214.7292,214.5241,214.5631,17082.0
2024-02-02 14:00:00,219.71,220.24,219.71,219.99,30155.0,214.5827,215.1003,214.5827,214.8561,30155.0
2024-02-02 14:05:00,220.05,220.36,219.86,220.28,31656.0,214.9147,215.2175,214.7292,215.1394,31656.0
2024-02-02 14:10:00,220.32,220.68,220.28,220.49,27962.0,215.1784,215.53,215.1394,215.3445,27962.0
2024-02-02 14:15:00,220.47,220.91,220.42,220.45,27774.0,215.3249,215.7547,215.2761,215.3054,27774.0
2024-02-02 14:20:00,220.48,220.65,220.31,220.41,31871.0,215.3347,215.5007,215.1687,215.2663,31871.0
2024-02-02 14:25:00,220.42,220.55,220.09,220.53,20975.0,215.2761,215.4031,214.9538,215.3835,20975.0
2024-02-02 14:30:00,220.53,220.78,220.48,220.61,30348.0,215.3835,215.6277,215.3347,215.4617,30348.0
2024-02-02 14:35:00,220.71,220.74,220.47,220.56,15212.0,215.5593,215.5886,215.3249,215.4128,15212.0
2024-02-02 14:40:00,220.58,220.78,220.54,220.68,15475.0,215.4324,215.6277,215.3933,215.53,15475.0
2024-02-02 14:45:00,220.69,220.9,220.5,220.62,16821.0,215.5398,215.7449,215.3542,215.4714,16821.0
2024-02-02 14:50:00,220.6,220.64,220.43,220.61,16906.0,215.4519,215.491,215.2859,215.4617,16906.0
2024-02-02 14:55:00,220.67,220.94,220.48,220.85,15479.0,215.5203,215.784,215.3347,215.6961,15479.0
2024-02-02 15:00:00,220.86,220.89,220.17,220.42,13942.0,215.7058,215.7351,215.0319,215.2761,13942.0
2024-02-02 15:05:00,220.4,220.68,220.34,220.49,25074.0,215.2566,215.53,215.198,215.3445,25074.0
2024-02-02 15:10:00,220.49,220.6,220.1,220.14,38716.0,215.3445,215.4519,214.9636,215.0026,38716.0
2024-02-02 15:15:00,220.15,220.25,219.88,219.91,24933.0,215.0124,215.1101,214.7487,214.778,24933.0
2024-02-02 15:20:00,219.91,220.06,219.66,219.7,17900.0,214.778,214.9245,214.5338,214.5729,17900.0
2024-02-02 15:25:00,219.71,220.35,219.71,220.35,42559.0,214.5827,215.2077,214.5827,215.2077,42559.0
2024-02-02 15:30:00,220.32,220.5,220.26,220.38,27570.0,215.1784,215.3542,215.1198,215.237,27570.0
2024-02-02 15:35:00,220.36,220.55,219.86,219.91,21130.0,215.2175,215.4031,214.7292,214.778,21130.0
2024-02-02 15:40:00,219.85,220.07,219.69,220.07,38727.0,214.7194,214.9343,214.5631,214.9343,38727.0
2024-02-02 15:45:00,220.04,220.04,219.66,219.91,26589.0,214.905,214.905,214.5338,214.778,26589.0
2024-02-02 15:50:00,219.85,220.24,219.82,220.13,39085.0,214.7194,215.1003,214.6901,214.9929,39085.0
2024-02-02 15:55:00,220.14,220.24,219.41,219.53,119828.0,215.0026,215.1003,214.2897,214.4069,119828.0
2024-02-05 09:30:00,217.33,217.33,216.0,216.24,48939.0,212.2582,212.2582,210.9592,211.1936,48939.0
2024-02-05 09:35:00,216.24,216.59,215.87,216.22,20455.0,211.1936,211.5355,210.8323,211.1741,20455.0
2024-02-05 09:40:00,216.36,217.1,215.87,217.1,17489.0,211.3108,212.0336,210.8323,212.0336,17489.0
2024-02-05 09:45:00,217.36,217.44,216.9,217.31,8348.0,212.2875,212.3656,211.8382,212.2387,8348.0
2024-02-05 09:50:00,217.31,217.41,216.87,216.88,14980.0,212.2387,212.3363,211.8089,211.8187,14980.0
2024-02-05 09:55:00,216.78,217.43,216.67,217.38,18531.0,211.721,212.3559,211.6136,212.307,18531.0
2024-02-05 10:00:00,217.0,217.32,216.76,217.03,41770.0,211.9359,212.2484,211.7015,211.9652,41770.0
2024-02-05 10:05:00,217.04,217.05,216.19,216.66,52848.0,211.975,211.9847,211.1448,211.6038,52848.0
2024-02-05 10:10:00,216.7,216.83,216.3,216.64,19022.0,211.6429,211.7699,211.2522,211.5843,19022.0
2024-02-05 10:15:00,216.46,216.58,215.72,215.72,35893.0,211.4085,211.5257,210.6858,210.6858,35893.0
2024-02-05 10:20:00,215.72,216.07,215.56,215.96,33985.0,210.6858,211.0276,210.5295,210.9202,33985.0
2024-02-05 10:25:00,216.01,216.04,215.45,215.5,9277.0,210.969,210.9983,210.4221,210.4709,9277.0
2024-02-05 10:30:00,215.52,215.92,215.49,215.5,20419.0,210.4905,210.8811,210.4612,210.4709,20419.0
2024-02-05 10:35:00,215.5,215.73,215.25,215.48,12345.0,210.4709,210.6955,210.2268,210.4514,12345.0
2024-02-05 10:40:00,215.49,215.5,214.88,215.13,7410.0,210.4612,210.4709,209.8654,210.1096,7410.0
2024-02-05 10:45:00,215.08,215.1,214.92,215.05,5383.0,210.0607,210.0803,209.9045,210.0314,5383.0
2024-02-05 10:50:00,215.08,215.56,215.07,215.43,10579.0,210.0607,210.5295,210.051,210.4026,10579.0
2024-02-05 10:55:00,215.41,215.59,215.39,215.55,8190.0,210.383,210.5588,210.3635,210.5198,8190.0
2024-02-05 11:00:00,215.52,215.8,215.45,215.71,9244.0,210.4905,210.7639,210.4221,210.676,9244.0
2024-02-05 11:05:00,215.78,216.0,215.74,215.91,6997.0,210.7444,210.9592,210.7053,210.8713,6997.0
2024-02-05 11:10:00,215.92,216.19,215.81,216.15,8746.0,210.8811,211.1448,210.7737,211.1057,8746.0
2024-02-05 11:15:00,216.17,216.32,215.95,216.29,8744.0,211.1253,211.2718,210.9104,211.2425,8744.0
2024-02-05 11:20:00,216.32,216.4,215.99,215.99,17135.0,211.2718,211.3499,210.9495,210.9495,17135.0
2024-02-05 11:25:00,215.99,216.13,215.94,215.97,7632.0,210.9495,211.0862,210.9006,210.9299,7632.0
2024-02-05 11:30:00,216.02,216.45,216.01,216.33,7684.0,210.9788,211.3987,210.969,211.2815,7684.0
2024-02-05 11:35:00,216.29,216.29,216.1,216.28,4104.0,211.2425,211.2425,211.0569,211.2327,4104.0
2024-02-05 11:40:00,216.3,216.35,216.08,216.14,5090.0,211.2522,211.3011,211.0374,211.096,5090.0
2024-02-05 11:45:00,216.18,216.18,216.04,216.06,26785.0,211.135,211.135,210.9983,211.0178,26785.0
2024-02-05 11:50:00,216.11,216.21,215.99,216.1,7409.0,211.0667,211.1643,210.9495,211.0569,7409.0
2024-02-05 11:55:00,216.06,216.16,215.95,216.05,6056.0,211.0178,211.1155,210.9104,211.0081,6056.0
2024-02-05 12:00:00,216.02,216.08,215.94,215.97,18782.0,210.9788,211.0374,210.9006,210.9299,18782.0
2024-02-05 12:05:00,215.99,216.14,215.99,216.14,2557.0,210.9495,211.096,210.9495,211.096,2557.0
2024-02-05 12:10:00,216.14,216.4,216.09,216.32,17004.0,211.096,211.3499,211.0471,211.2718,17004.0
2024-02-05 12:15:00,216.3,216.61,216.3,216.46,4741.0,211.2522,211.555,211.2522,211.4085,4741.0
2024-02-05 12:20:00,216.48,216.63,216.15,216.63,8357.0,211.428,211.5745,211.1057,211.5745,8357.0
2024-02-05 12:25:00,216.6,216.88,216.6,216.85,5078.0,211.5452,211.8187,211.5452,211.7894,5078.0
2024-02-05 12:30:00,216.96,217.05,216.95,217.0,4644.0,211.8968,211.9847,211.8871,211.9359,4644.0
2024-02-05 12:35:00,216.98,217.38,216.98,217.26,6826.0,211.9164,212.307,211.9164,212.1898,6826.0
2024-02-05 12:40:00,217.26,217.36,217.24,217.29,3349.0,212.1898,212.2875,212.1703,212.2191,3349.0
2024-02-05 12:45:00,217.31,217.31,217.0,217.06,2433.0,212.2387,212.2387,211.9359,211.9945,2433.0
2024-02-05 12:50:00,217.04,217.04,216.89,216.96,837.0,211.975,211.975,211.8285,211.8968,837.0
2024-02-05 12:55:00,216.87,217.23,216.87,217.18,2578.0,211.8089,212.1605,211.8089,212.1117,2578.0
2024-02-05 13:00:00,217.14,217.18,216.97,217.05,5039.0,212.0726,212.1117,211.9066,211.9847,5039.0
2024-02-05 13:05:00,217.13,217.21,217.02,217.16,3274.0,212.0629,212.141,211.9554,212.0922,3274.0
2024-02-05 13:10:00,217.16,217.41,217.05,217.36,4101.0,212.0922,212.3363,211.9847,212.2875,4101.0
2024-02-05 13:15:00,217.32,217.38,217.09,217.24,4691.0,212.2484,212.307,212.0238,212.1703,4691.0
2024-02-05 13:20:00,217.29,217.4,217.2,217.2,4632.0,212.2191,212.3266,212.1312,212.1312,4632.0
2024-02-05 13:25:00,217.26,217.33,217.01,217.01,7807.0,212.1898,212.2582,211.9457,211.9457,7807.0
2024-02-05 13:30:00,217.05,217.25,217.04,217.23,4440.0,211.9847,212.1801,211.975,212.1605,4440.0
2024-02-05 13:35:00,217.23,217.35,217.18,217.31,2535.0,212.1605,212.2777,212.1117,212.2387,2535.0
2024-02-05 13:40:00,217.37,217.39,217.25,217.32,3715.0,212.2973,212.3168,212.1801,212.2484,3715.0
2024-02-05 13:45:00,217.36,217.59,217.36,217.38,5937.0,212.2875,212.5121,212.2875,212.307,5937.0
2024-02-05 13:50:00,217.32,217.43,217.29,217.32,2642.0,212.2484,212.3559,212.2191,212.2484,2642.0
2024-02-05 13:55:00,217.21,217.49,217.21,217.49,5713.0,212.141,212.4145,212.141,212.4145,5713.0
2024-02-05 14:00:00,217.54,217.55,217.31,217.42,3918.0,212.4633,212.4731,212.2387,212.3461,3918.0
2024-02-05 14:05:00,217.44,217.56,217.32,217.46,5808.0,212.3656,212.4828,212.2484,212.3852,5808.0
2024-02-05 14:10:00,217.44,217.46,217.26,217.35,2976.0,212.3656,212.3852,212.1898,212.2777,2976.0
2024-02-05 14:15:00,217.35,217.48,217.33,217.41,4168.0,212.2777,212.4047,212.2582,212.3363,4168.0
2024-02-05 14:20:00,217.45,217.79,217.45,217.67,6515.0,212.3754,212.7075,212.3754,212.5903,6515.0
2024-02-05 14:25:00,217.69,217.82,217.55,217.61,6817.0,212.6098,212.7368,212.4731,212.5317,6817.0
2024-02-05 14:30:00,217.67,217.92,217.59,217.83,4653.0,212.5903,212.8344,212.5121,212.7465,4653.0
2024-02-05 14:35:00,217.81,217.84,217.66,217.66,3771.0,212.727,212.7563,212.5805,212.5805,3771.0
2024-02-05 14:40:00,217.82,217.93,217.76,217.81,4380.0,212.7368,212.8442,212.6782,212.727,4380.0
2024-02-05 14:45:00,217.85,218.03,217.85,218.02,3642.0,212.7661,212.9419,212.7661,212.9321,3642.0
2024-02-05 14:50:00,218.03,218.11,217.91,218.06,4090.0,212.9419,213.02,212.8247,212.9712,4090.0
2024-02-05 14:55:00,218.14,218.18,218.03,218.06,3660.0,213.0493,213.0884,212.9419,212.9712,3660.0
2024-02-05 15:00:00,218.04,218.13,217.94,217.96,4186.0,212.9516,213.0395,212.854,212.8735,4186.0
2024-02-05 15:05:00,217.92,217.94,217.67,217.71,3257.0,212.8344,212.854,212.5903,212.6293,3257.0
2024-02-05 15:10:00,217.75,217.77,217.52,217.54,7615.0,212.6684,212.6879,212.4438,212.4633,7615.0
2024-02-05 15:15:00,217.54,217.87,217.47,217.76,6314.0,212.4633,212.7856,212.3949,212.6782,6314.0
2024-02-05 15:20:00,217.73,217.98,217.7,217.9,6188.0,212.6489,212.893,212.6196,212.8149,6188.0
2024-02-05 15:25:00,217.95,218.04,217.92,218.01,5564.0,212.8637,212.9516,212.8344,212.9223,5564.0
2024-02-05 15:30:00,218.03,218.27,217.98,218.24,6337.0,212.9419,213.1763,212.893,213.147,6337.0
2024-02-05 15:35:00,218.26,218.33,217.92,217.92,8425.0,213.1665,213.2349,212.8344,212.8344,8425.0
2024-02-05 15:40:00,217.97,217.97,217.57,217.61,6428.0,212.8833,212.8833,212.4926,212.5317,6428.0
2024-02-05 15:45:00,217.6,217.81,217.56,217.57,14734.0,212.5219,212.727,212.4828,212.4926,14734.0
2024-02-05 15:50:00,217.61,217.96,217.57,217.8,21423.0,212.5317,212.8735,212.4926,212.7172,21423.0
2024-02-05 15:55:00,217.83,218.33,217.83,218.0,115513.0,212.7465,213.2349,212.7465,212.9126,115513.0
2024-02-06 09:30:00,217.8,218.25,217.8,218.12,24524.0,212.7172,213.1567,212.7172,213.0298,24524.0
2024-02-06 09:35:00,218.14,218.63,217.94,218.42,13584.0,213.0493,213.5279,212.854,213.3228,13584.0
2024-02-06 09:40:00,218.38,219.28,218.34,219.26,15270.0,213.2837,214.1627,213.2446,214.1432,15270.0
2024-02-06 09:45:00,219.38,219.92,219.36,219.79,11255.0,214.2604,214.7878,214.2408,214.6608,11255.0
2024-02-06 09:50:00,219.58,219.63,219.15,219.36,6908.0,214.4557,214.5045,214.0357,214.2408,6908.0
2024-02-06 09:55:00,219.52,219.6,219.16,219.17,9348.0,214.3971,214.4752,214.0455,214.0553,9348.0
2024-02-06 10:00:00,219.15,219.43,218.96,219.05,124398.0,214.0357,214.3092,213.8502,213.9381,124398.0
2024-02-06 10:05:00,219.06,219.38,218.84,219.07,14652.0,213.9478,214.2604,213.733,213.9576,14652.0
2024-02-06 10:10:00,219.09,219.3,218.46,218.69,13864.0,213.9771,214.1822,213.3618,213.5865,13864.0
2024-02-06 10:15:00,218.6,218.83,218.46,218.54,5822.0,213.4986,213.7232,213.3618,213.44,5822.0
2024-02-06 10:20:00,218.59,218.6,217.93,217.93,8107.0,213.4888,213.4986,212.8442,212.8442,8107.0
2024-02-06 10:25:00,217.84,217.94,217.55,217.7,16280.0,212.7563,212.854,212.4731,212.6196,16280.0
2024-02-06 10:30:00,217.75,217.87,217.68,217.75,18423.0,212.6684,212.7856,212.6,212.6684,18423.0
2024-02-06 10:35:00,217.83,218.31,217.83,218.15,19184.0,212.7465,213.2153,212.7465,213.0591,19184.0
2024-02-06 10:40:00,218.13,218.55,218.05,218.45,15495.0,213.0395,213.4497,212.9614,213.3521,15495.0
2024-02-06 10:45:00,218.53,218.76,218.39,218.4,26875.0,213.4302,213.6548,213.2935,213.3032,26875.0
2024-02-06 10:50:00,218.39,218.48,218.16,218.48,8394.0,213.2935,213.3814,213.0688,213.3814,8394.0
2024-02-06 10:55:00,218.46,218.68,218.22,218.27,7252.0,213.3618,213.5767,213.1274,213.1763,7252.0
2024-02-06 11:00:00,218.21,218.32,217.7,217.9,8011.0,213.1177,213.2251,212.6196,212.8149,8011.0
2024-02-06 11:05:00,217.87,217.96,217.74,217.74,4147.0,212.7856,212.8735,212.6586,212.6586,4147.0
2024-02-06 11:10:00,217.81,217.94,217.78,217.82,5986.0,212.727,212.854,212.6977,212.7368,5986.0
2024-02-06 11:15:00,217.79,218.05,217.78,217.93,7646.0,212.7075,212.9614,212.6977,212.8442,7646.0
2024-02-06 11:20:00,217.99,218.11,217.87,218.02,8295.0,212.9028,213.02,212.7856,212.9321,8295.0
2024-02-06 11:25:00,218.05,218.05,217.87,217.97,4032.0,212.9614,212.9614,212.7856,212.8833,4032.0
2024-02-06 11:30:00,217.98,218.15,217.92,217.94,4630.0,212.893,213.0591,212.8344,212.854,4630.0
2024-02-06 11:35:00,217.94,218.05,217.73,217.74,3518.0,212.854,212.9614,212.6489,212.6586,3518.0
2024-02-06 11:40:00,217.74,217.74,217.51,217.52,9409.0,212.6586,212.6586,212.434,212.4438,9409.0
2024-02-06 11:45:00,217.5,217.57,217.38,217.38,6502.0,212.4242,212.4926,212.307,212.307,6502.0
2024-02-06 11:50:00,217.38,217.38,217.16,217.21,5640.0,212.307,212.307,212.0922,212.141,5640.0
2024-02-06 11:55:00,217.21,217.21,216.76,216.82,12388.0,212.141,212.141,211.7015,211.7601,12388.0
2024-02-06 12:00:00,216.79,217.08,216.71,216.95,8510.0,211.7308,212.014,211.6527,211.8871,8510.0
2024-02-06 12:05:00,216.82,217.15,216.76,217.09,9449.0,211.7601,212.0824,211.7015,212.0238,9449.0
2024-02-06 12:10:00,217.08,217.08,216.81,216.89,4251.0,212.014,212.014,211.7503,211.8285,4251.0
2024-02-06 12:15:00,216.87,217.08,216.87,216.9,5437.0,211.8089,212.014,211.8089,211.8382,5437.0
2024-02-06 12:20:00,216.87,217.17,216.71,217.06,10927.0,211.8089,212.1019,211.6527,211.9945,10927.0
2024-02-06 12:25:00,217.08,217.51,217.08,217.5,15721.0,212.014,212.434,212.014,212.4242,15721.0
2024-02-06 12:30:00,217.51,217.58,217.36,217.46,7238.0,212.434,212.5024,212.2875,212.3852,7238.0
2024-02-06 12:35:00,217.42,217.46,216.91,217.03,4976.0,212.3461,212.3852,211.848,211.9652,4976.0
2024-02-06 12:40:00,217.02,217.18,217.01,217.03,5630.0,211.9554,212.1117,211.9457,211.9652,5630.0
2024-02-06 12:45:00,217.07,217.16,216.9,217.01,5641.0,212.0043,212.0922,211.8382,211.9457,5641.0
2024-02-06 12:50:00,217.0,217.06,216.91,217.01,4922.0,211.9359,211.9945,211.848,211.9457,4922.0
2024-02-06 12:55:00,216.95,217.13,216.89,216.95,9219.0,211.8871,212.0629,211.8285,211.8871,9219.0
2024-02-06 13:00:00,216.94,217.0,216.74,217.0,12801.0,211.8773,211.9359,211.682,211.9359,12801.0
2024-02-06 13:05:00,217.04,217.07,216.91,216.99,13007.0,211.975,212.0043,211.848,211.9261,13007.0
2024-02-06 13:10:00,216.96,216.96,216.6,216.61,3876.0,211.8968,211.8968,211.5452,211.555,3876.0
2024-02-06 13:15:00,216.56,216.85,216.5,216.52,4597.0,211.5062,211.7894,211.4476,211.4671,4597.0
2024-02-06 13:20:00,216.52,216.52,216.3,216.3,18850.0,211.4671,211.4671,211.2522,211.2522,18850.0
2024-02-06 13:25:00,216.41,216.85,216.35,216.81,5484.0,211.3597,211.7894,211.3011,211.7503,5484.0
2024-02-06 13:30:00,216.81,216.99,216.79,216.96,5850.0,211.7503,211.9261,211.7308,211.8968,5850.0
2024-02-06 13:35:00,216.93,217.04,216.93,217.0,5553.0,211.8675,211.975,211.8675,211.9359,5553.0
2024-02-06 13:40:00,217.04,217.04,216.92,216.98,4023.0,211.975,211.975,211.8578,211.9164,4023.0
2024-02-06 13:45:00,216.99,217.05,216.8,216.86,7082.0,211.9261,211.9847,211.7406,211.7992,7082.0
2024-02-06 13:50:00,216.93,217.04,216.93,216.97,3498.0,211.8675,211.975,211.8675,211.9066,3498.0
2024-02-06 13:55:00,216.95,217.03,216.85,216.87,9284.0,211.8871,211.9652,211.7894,211.8089,9284.0
2024-02-06 14:00:00,216.9,216.93,216.56,216.67,8875.0,211.8382,211.8675,211.5062,211.6136,8875.0
2024-02-06 14:05:00,216.66,216.67,216.33,216.4,8397.0,211.6038,211.6136,211.2815,211.3499,8397.0
2024-02-06 14:10:00,216.36,216.43,216.23,216.38,8676.0,211.3108,211.3792,211.1839,211.3304,8676.0
2024-02-06 14:15:00,216.37,216.51,216.22,216.48,10738.0,211.3206,211.4573,211.1741,211.428,10738.0
2024-02-06 14:20:00,216.53,216.86,216.53,216.8,11293.0,211.4769,211.7992,211.4769,211.7406,11293.0
2024-02-06 14:25:00,216.83,216.92,216.64,216.67,8388.0,211.7699,211.8578,211.5843,211.6136,8388.0
2024-02-06 14:30:00,216.67,216.72,216.56,216.58,5131.0,211.6136,211.6624,211.5062,211.5257,5131.0
2024-02-06 14:35:00,216.58,216.74,216.48,216.57,7680.0,211.5257,211.682,211.428,211.5159,7680.0
2024-02-06 14:40:00,216.51,216.79,216.48,216.79,5907.0,211.4573,211.7308,211.428,211.7308,5907.0
2024-02-06 14:45:00,216.79,217.11,216.79,217.08,7833.0,211.7308,212.0433,211.7308,212.014,7833.0
2024-02-06 14:50:00,217.13,217.24,217.13,217.22,6636.0,212.0629,212.1703,212.0629,212.1508,6636.0
2024-02-06 14:55:00,217.26,217.53,217.26,217.48,19506.0,212.1898,212.4535,212.1898,212.4047,19506.0
2024-02-06 15:00:00,217.45,217.52,217.24,217.3,10742.0,212.3754,212.4438,212.1703,212.2289,10742.0
2024-02-06 15:05:00,217.3,217.6,217.3,217.6,19566.0,212.2289,212.5219,212.2289,212.5219,19566.0
2024-02-06 15:10:00,217.67,217.69,217.48,217.65,7395.0,212.5903,212.6098,212.4047,212.5707,7395.0
2024-02-06 15:15:00,217.67,217.85,217.61,217.78,7398.0,212.5903,212.7661,212.5317,212.6977,7398.0
2024-02-06 15:20:00,217.79,217.95,217.66,217.69,8669.0,212.7075,212.8637,212.5805,212.6098,8669.0
2024-02-06 15:25:00,217.69,217.78,217.65,217.68,7076.0,212.6098,212.6977,212.5707,212.6,7076.0
2024-02-06 15:30:00,217.67,217.67,217.26,217.4,9224.0,212.5903,212.5903,212.1898,212.3266,9224.0
2024-02-06 15:35:00,217.37,217.54,217.35,217.36,5687.0,212.2973,212.4633,212.2777,212.2875,5687.0
2024-02-06 15:40:00,217.34,217.5,217.25,217.41,12796.0,212.268,212.4242,212.1801,212.3363,12796.0
2024-02-06 15:45:00,217.42,217.63,217.4,217.57,13246.0,212.3461,212.5512,212.3266,212.4926,13246.0
2024-02-06 15:50:00,217.58,217.73,217.47,217.51,28881.0,212.5024,212.6489,212.3949,212.434,28881.0
2024-02-06 15:55:00,217.53,218.15,217.53,218.09,85773.0,212.4535,213.0591,212.4535,213.0005,85773.0
2024-02-07 09:30:00,219.32,219.33,218.88,219.26,43321.0,214.2018,214.2115,213.772,214.1432,43321.0
2024-02-07 09:35:00,219.22,219.74,219.19,219.7,10297.0,214.1041,214.612,214.0748,214.5729,10297.0
2024-02-07 09:40:00,219.75,219.98,219.4,219.54,9210.0,214.6217,214.8464,214.2799,214.4166,9210.0
2024-02-07 09:45:00,219.36,220.32,219.35,220.27,19143.0,214.2408,215.1784,214.2311,215.1296,19143.0
2024-02-07 09:50:00,220.27,220.28,219.7,219.81,8888.0,215.1296,215.1394,214.5729,214.6803,8888.0
2024-02-07 09:55:00,219.83,220.25,219.82,220.23,10363.0,214.6999,215.1101,214.6901,215.0905,10363.0
2024-02-07 10:00:00,220.19,220.34,220.08,220.18,8533.0,215.0515,215.198,214.944,215.0417,8533.0
2024-02-07 10:05:00,220.25,220.59,220.02,220.45,40767.0,215.1101,215.4421,214.8854,215.3054,40767.0
2024-02-07 10:10:00,220.4,220.96,220.3,220.96,9334.0,215.2566,215.8035,215.1589,215.8035,9334.0
2024-02-07 10:15:00,220.92,221.57,220.79,221.57,29327.0,215.7644,216.3993,215.6375,216.3993,29327.0
2024-02-07 10:20:00,221.46,221.65,221.32,221.6,16694.0,216.2918,216.4774,216.1551,216.4286,16694.0
2024-02-07 10:25:00,221.58,221.84,221.38,221.76,21683.0,216.409,216.663,216.2137,216.5848,21683.0
2024-02-07 10:30:00,221.71,221.77,221.47,221.66,10015.0,216.536,216.5946,216.3016,216.4872,10015.0
2024-02-07 10:35:00,221.62,221.62,220.99,221.06,9977.0,216.4481,216.4481,215.8328,215.9012,9977.0
2024-02-07 10:40:00,221.18,221.2,220.88,220.94,102239.0,216.0184,216.0379,215.7254,215.784,102239.0
2024-02-07 10:45:00,220.87,220.99,220.65,220.73,18585.0,215.7156,215.8328,215.5007,215.5789,18585.0
2024-02-07 10:50:00,220.74,220.99,220.5,220.5,23835.0,215.5886,215.8328,215.3542,215.3542,23835.0
2024-02-07 10:55:00,220.41,221.08,220.33,220.82,10408.0,215.2663,215.9207,215.1882,215.6668,10408.0
2024-02-07 11:00:00,220.85,221.08,220.75,220.8,5297.0,215.6961,215.9207,215.5984,215.6472,5297.0
2024-02-07 11:05:00,220.79,221.11,220.79,221.07,4957.0,215.6375,215.95,215.6375,215.9109,4957.0
2024-02-07 11:10:00,221.11,221.25,221.03,221.25,7874.0,215.95,216.0867,215.8719,216.0867,7874.0
2024-02-07 11:15:00,221.2,221.29,220.94,221.17,10934.0,216.0379,216.1258,215.784,216.0086,10934.0
2024-02-07 11:20:00,221.06,221.09,220.88,220.98,4565.0,215.9012,215.9305,215.7254,215.823,4565.0
2024-02-07 11:25:00,220.95,221.22,220.87,220.87,17253.0,215.7937,216.0574,215.7156,215.7156,17253.0
2024-02-07 11:30:00,220.93,221.27,220.93,221.23,9342.0,215.7742,216.1063,215.7742,216.0672,9342.0
2024-02-07 11:35:00,221.23,221.25,221.05,221.08,7153.0,216.0672,216.0867,215.8914,215.9207,7153.0
2024-02-07 11:40:00,221.09,221.43,221.06,221.17,5250.0,215.9305,216.2625,215.9012,216.0086,5250.0
2024-02-07 11:45:00,221.2,221.2,220.89,220.93,6122.0,216.0379,216.0379,215.7351,215.7742,6122.0
2024-02-07 11:50:00,220.93,221.06,220.87,221.06,3686.0,215.7742,215.9012,215.7156,215.9012,3686.0
2024-02-07 11:55:00,221.1,221.35,220.99,221.05,9515.0,215.9402,216.1844,215.8328,215.8914,9515.0
2024-02-07 12:00:00,221.0,221.13,221.0,221.08,3496.0,215.8426,215.9695,215.8426,215.9207,3496.0
2024-02-07 12:05:00,221.11,221.16,220.98,221.1,9304.0,215.95,215.9988,215.823,215.9402,9304.0
2024-02-07 12:10:00,221.11,221.16,220.87,221.12,9833.0,215.95,215.9988,215.7156,215.9598,9833.0
2024-02-07 12:15:00,221.09,221.13,220.93,221.01,15586.0,215.9305,215.9695,215.7742,215.8523,15586.0
2024-02-07 12:20:00,221.02,221.13,220.97,221.08,7967.0,215.8621,215.9695,215.8133,215.9207,7967.0
2024-02-07 12:25:00,221.04,221.17,221.03,221.17,6727.0,215.8816,216.0086,215.8719,216.0086,6727.0
2024-02-07 12:30:00,221.15,221.35,221.04,221.34,11611.0,215.9891,216.1844,215.8816,216.1746,11611.0
2024-02-07 12:35:00,221.35,221.42,221.22,221.25,11182.0,216.1844,216.2528,216.0574,216.0867,11182.0
2024-02-07 12:40:00,221.23,221.23,220.23,220.95,225526.0,216.0672,216.0672,215.0905,215.7937,225526.0
2024-02-07 12:45:00,220.95,221.8,220.71,221.5,60214.0,215.7937,216.6239,215.5593,216.3309,60214.0
2024-02-07 12:50:00,221.46,221.85,221.04,221.34,47242.0,216.2918,216.6727,215.8816,216.1746,47242.0
2024-02-07 12:55:00,221.42,221.61,220.93,221.61,42380.0,216.2528,216.4383,215.7742,216.4383,42380.0
2024-02-07 13:00:00,221.64,222.25,221.58,221.61,60280.0,216.4676,217.0634,216.409,216.4383,60280.0
2024-02-07 13:05:00,221.7,221.82,221.29,221.56,17632.0,216.5262,216.6434,216.1258,216.3895,17632.0
2024-02-07 13:10:00,221.61,221.99,221.45,221.83,23809.0,216.4383,216.8095,216.2821,216.6532,23809.0
2024-02-07 13:15:00,221.77,221.97,221.66,221.9,39343.0,216.5946,216.7899,216.4872,216.7216,39343.0
2024-02-07 13:20:00,221.94,222.1,221.78,222.0,28454.0,216.7606,216.9169,216.6044,216.8192,28454.0
2024-02-07 13:25:00,222.1,222.2,221.97,222.06,7558.0,216.9169,217.0146,216.7899,216.8778,7558.0
2024-02-07 13:30:00,222.08,222.36,221.92,221.95,10296.0,216.8974,217.1708,216.7411,216.7704,10296.0
2024-02-07 13:35:00,221.92,221.96,221.74,221.87,12298.0,216.7411,216.7802,216.5653,216.6923,12298.0
2024-02-07 13:40:00,221.93,221.93,221.56,221.7,10522.0,216.7509,216.7509,216.3895,216.5262,10522.0
2024-02-07 13:45:00,221.71,221.82,221.59,221.8,8564.0,216.536,216.6434,216.4188,216.6239,8564.0
2024-02-07 13:50:00,221.8,221.86,221.6,221.61,7414.0,216.6239,216.6825,216.4286,216.4383,7414.0
2024-02-07 13:55:00,221.58,221.69,221.13,221.22,26427.0,216.409,216.5165,215.9695,216.0574,26427.0
2024-02-07 14:00:00,221.17,221.38,221.07,221.3,16782.0,216.0086,216.2137,215.9109,216.1356,16782.0
2024-02-07 14:05:00,221.3,221.44,220.99,221.07,11245.0,216.1356,216.2723,215.8328,215.9109,11245.0
2024-02-07 14:10:00,221.09,221.4,221.05,221.26,46172.0,215.9305,216.2332,215.8914,216.0965,46172.0
2024-02-07 14:15:00,221.25,221.41,221.15,221.17,9447.0,216.0867,216.243,215.9891,216.0086,9447.0
2024-02-07 14:20:00,221.15,221.42,221.15,221.27,8204.0,215.9891,216.2528,215.9891,216.1063,8204.0
2024-02-07 14:25:00,221.27,221.4,221.25,221.29,4933.0,216.1063,216.2332,216.0867,216.1258,4933.0
2024-02-07 14:30:00,221.3,221.62,221.3,221.54,10964.0,216.1356,216.4481,216.1356,216.37,10964.0
2024-02-07 14:35:00,221.52,221.56,221.28,221.48,32413.0,216.3504,216.3895,216.116,216.3114,32413.0
2024-02-07 14:40:00,221.52,221.69,221.49,221.53,7243.0,216.3504,216.5165,216.3211,216.3602,7243.0
2024-02-07 14:45:00,221.5,221.75,221.45,221.5,6913.0,216.3309,216.5751,216.2821,216.3309,6913.0
2024-02-07 14:50:00,221.45,221.56,221.38,221.44,7642.0,216.2821,216.3895,216.2137,216.2723,7642.0
2024-02-07 14:55:00,221.41,221.63,221.38,221.49,19114.0,216.243,216.4579,216.2137,216.3211,19114.0
2024-02-07 15:00:00,221.51,221.62,221.43,221.5,10309.0,216.3407,216.4481,216.2625,216.3309,10309.0
2024-02-07 15:05:00,221.5,221.58,221.39,221.46,11425.0,216.3309,216.409,216.2235,216.2918,11425.0
2024-02-07 15:10:00,221.44,221.53,221.39,221.5,23992.0,216.2723,216.3602,216.2235,216.3309,23992.0
2024-02-07 15:15:00,221.5,221.6,221.4,221.56,33591.0,216.3309,216.4286,216.2332,216.3895,33591.0
2024-02-07 15:20:00,221.58,221.69,221.53,221.67,14844.0,216.409,216.5165,216.3602,216.4969,14844.0
2024-02-07 15:25:00,221.64,221.91,221.54,221.83,26588.0,216.4676,216.7313,216.37,216.6532,26588.0
2024-02-07 15:30:00,221.79,221.82,221.04,221.15,50428.0,216.6141,216.6434,215.8816,215.9891,50428.0
2024-02-07 15:35:00,221.14,221.64,221.05,221.41,29218.0,215.9793,216.4676,215.8914,216.243,29218.0
2024-02-07 15:40:00,221.43,221.52,221.23,221.27,31142.0,216.2625,216.3504,216.0672,216.1063,31142.0
2024-02-07 15:45:00,221.28,221.46,221.14,221.44,60061.0,216.116,216.2918,215.9793,216.2723,60061.0
2024-02-07 15:50:00,221.42,221.58,221.38,221.43,78512.0,216.2528,216.409,216.2137,216.2625,78512.0
2024-02-07 15:55:00,221.41,221.92,221.38,221.73,178512.0,216.243,216.7411,216.2137,216.5555,178512.0
2024-02-08 09:30:00,222.0,222.6,222.0,222.17,22508.0,216.8192,217.4052,216.8192,216.9853,22508.0
2024-02-08 09:35:00,222.17,222.88,221.97,222.83,5167.0,216.9853,217.6787,216.7899,217.6299,5167.0
2024-02-08 09:40:00,222.95,223.07,222.46,222.57,10069.0,217.7471,217.8643,217.2685,217.3759,10069.0
2024-02-08 09:45:00,222.53,222.6,222.23,222.26,12422.0,217.3369,217.4052,217.0439,217.0732,12422.0
2024-02-08 09:50:00,222.36,222.36,221.8,221.94,9738.0,217.1708,217.1708,216.6239,216.7606,9738.0
2024-02-08 09:55:00,221.95,222.58,221.82,222.17,18445.0,216.7704,217.3857,216.6434,216.9853,18445.0
2024-02-08 10:00:00,222.18,222.35,222.07,222.32,4734.0,216.995,217.1611,216.8876,217.1318,4734.0
2024-02-08 10:05:00,222.31,223.25,222.3,223.15,11802.0,217.122,218.0401,217.1122,217.9424,11802.0
2024-02-08 10:10:00,223.14,223.59,222.98,223.2,25097.0,217.9326,218.3721,217.7764,217.9912,25097.0
2024-02-08 10:15:00,223.29,223.46,223.12,223.25,11566.0,218.0791,218.2452,217.9131,218.0401,11566.0
2024-02-08 10:20:00,223.19,223.19,222.75,222.81,13293.0,217.9815,217.9815,217.5517,217.6103,13293.0
2024-02-08 10:25:00,222.79,222.9,222.54,222.64,15315.0,217.5908,217.6982,217.3466,217.4443,15315.0
2024-02-08 10:30:00,222.59,222.71,222.36,222.48,2955.0,217.3955,217.5127,217.1708,217.288,2955.0
2024-02-08 10:35:00,222.53,222.61,221.89,221.9,11175.0,217.3369,217.415,216.7118,216.7216,11175.0
2024-02-08 10:40:00,221.9,221.96,221.76,221.9,8462.0,216.7216,216.7802,216.5848,216.7216,8462.0
2024-02-08 10:45:00,221.86,222.16,221.82,222.08,4577.0,216.6825,216.9755,216.6434,216.8974,4577.0
2024-02-08 10:50:00,222.09,222.09,221.65,221.7,5257.0,216.9071,216.9071,216.4774,216.5262,5257.0
2024-02-08 10:55:00,221.74,221.75,221.47,221.63,10350.0,216.5653,216.5751,216.3016,216.4579,10350.0
2024-02-08 11:00:00,221.66,221.7,221.4,221.66,9249.0,216.4872,216.5262,216.2332,216.4872,9249.0
2024-02-08 11:05:00,221.64,221.89,221.48,221.52,15189.0,216.4676,216.7118,216.3114,216.3504,15189.0
2024-02-08 11:10:00,221.52,221.58,221.08,221.08,9400.0,216.3504,216.409,215.9207,215.9207,9400.0
2024-02-08 11:15:00,221.12,221.13,220.84,220.84,11576.0,215.9598,215.9695,215.6863,215.6863,11576.0
2024-02-08 11:20:00,220.74,220.99,220.66,220.92,5577.0,215.5886,215.8328,215.5105,215.7644,5577.0
2024-02-08 11:25:00,220.9,220.93,220.77,220.77,4841.0,215.7449,215.7742,215.6179,215.6179,4841.0
2024-02-08 11:30:00,220.69,220.76,220.56,220.74,6437.0,215.5398,215.6082,215.4128,215.5886,6437.0
2024-02-08 11:35:00,220.74,220.74,220.48,220.52,16916.0,215.5886,215.5886,215.3347,215.3738,16916.0
2024-02-08 11:40:00,220.44,220.54,220.26,220.41,5103.0,215.2956,215.3933,215.1198,215.2663,5103.0
2024-02-08 11:45:00,220.4,220.61,220.4,220.57,2453.0,215.2566,215.4617,215.2566,215.4226,2453.0
2024-02-08 11:50:00,220.56,220.58,220.45,220.56,3237.0,215.4128,215.4324,215.3054,215.4128,3237.0
2024-02-08 11:55:00,220.63,220.64,220.52,220.52,4266.0,215.4812,215.491,215.3738,215.3738,4266.0
2024-02-08 12:00:00,220.56,220.6,220.24,220.49,8052.0,215.4128,215.4519,215.1003,215.3445,8052.0
2024-02-08 12:05:00,220.34,220.55,220.33,220.46,5835.0,215.198,215.4031,215.1882,215.3152,5835.0
2024-02-08 12:10:00,220.5,220.53,220.41,220.47,3410.0,215.3542,215.3835,215.2663,215.3249,3410.0
2024-02-08 12:15:00,220.47,220.56,220.45,220.53,17946.0,215.3249,215.4128,215.3054,215.3835,17946.0
2024-02-08 12:20:00,220.57,220.57,220.29,220.29,7966.0,215.4226,215.4226,215.1491,215.1491,7966.0
2024-02-08 12:25:00,220.29,220.32,220.19,220.28,39006.0,215.1491,215.1784,215.0515,215.1394,39006.0
2024-02-08 12:30:00,220.3,220.33,220.04,220.04,42733.0,215.1589,215.1882,214.905,214.905,42733.0
2024-02-08 12:35:00,220.05,220.13,219.71,219.84,38842.0,214.9147,214.9929,214.5827,214.7096,38842.0
2024-02-08 12:40:00,219.84,219.85,219.44,219.57,15553.0,214.7096,214.7194,214.319,214.4459,15553.0
2024-02-08 12:45:00,219.53,219.55,219.38,219.38,5844.0,214.4069,214.4264,214.2604,214.2604,5844.0
2024-02-08 12:50:00,219.42,219.5,219.32,219.42,6572.0,214.2994,214.3776,214.2018,214.2994,6572.0
2024-02-08 12:55:00,219.38,219.55,219.25,219.38,14554.0,214.2604,214.4264,214.1334,214.2604,14554.0
2024-02-08 13:00:00,219.34,220.0,219.34,220.0,14254.0,214.2213,214.8659,214.2213,214.8659,14254.0
2024-02-08 13:05:00,219.91,220.0,219.85,219.94,7604.0,214.778,214.8659,214.7194,214.8073,7604.0
2024-02-08 13:10:00,219.94,220.01,219.79,219.81,4424.0,214.8073,214.8757,214.6608,214.6803,4424.0
2024-02-08 13:15:00,219.77,219.83,219.7,219.76,5278.0,214.6413,214.6999,214.5729,214.6315,5278.0
2024-02-08 13:20:00,219.81,219.89,219.74,219.78,4387.0,214.6803,214.7585,214.612,214.651,4387.0
2024-02-08 13:25:00,219.79,219.82,219.75,219.78,4423.0,214.6608,214.6901,214.6217,214.651,4423.0
2024-02-08 13:30:00,219.78,219.91,219.64,219.86,8555.0,214.651,214.778,214.5143,214.7292,8555.0
2024-02-08 13:35:00,219.85,220.0,219.79,219.88,10030.0,214.7194,214.8659,214.6608,214.7487,10030.0
2024-02-08 13:40:00,219.78,219.82,219.57,219.65,17874.0,214.651,214.6901,214.4459,214.5241,17874.0
2024-02-08 13:45:00,219.68,219.72,219.42,219.69,10604.0,214.5534,214.5924,214.2994,214.5631,10604.0
2024-02-08 13:50:00,219.72,219.83,219.66,219.75,3575.0,214.5924,214.6999,214.5338,214.6217,3575.0
2024-02-08 13:55:00,219.76,220.01,219.76,219.96,6105.0,214.6315,214.8757,214.6315,214.8268,6105.0
2024-02-08 14:00:00,219.93,220.0,219.89,219.98,5814.0,214.7975,214.8659,214.7585,214.8464,5814.0
2024-02-08 14:05:00,219.99,220.01,219.86,219.86,11497.0,214.8561,214.8757,214.7292,214.7292,11497.0
2024-02-08 14:10:00,219.88,220.0,219.84,219.87,4470.0,214.7487,214.8659,214.7096,214.7389,4470.0
2024-02-08 14:15:00,219.87,219.91,219.77,219.82,4188.0,214.7389,214.778,214.6413,214.6901,4188.0
2024-02-08 14:20:00,219.77,219.87,219.74,219.75,2626.0,214.6413,214.7389,214.612,214.6217,2626.0
2024-02-08 14:25:00,219.76,219.85,219.66,219.73,11504.0,214.6315,214.7194,214.5338,214.6022,11504.0
2024-02-08 14:30:00,219.73,219.76,219.55,219.61,6598.0,214.6022,214.6315,214.4264,214.485,6598.0
2024-02-08 14:35:00,219.56,219.86,219.46,219.85,8986.0,214.4362,214.7292,214.3385,214.7194,8986.0
2024-02-08 14:40:00,219.79,219.89,219.73,219.83,10031.0,214.6608,214.7585,214.6022,214.6999,10031.0
2024-02-08 14:45:00,219.81,219.91,219.76,219.82,5235.0,214.6803,214.778,214.6315,214.6901,5235.0
2024-02-08 14:50:00,219.77,220.04,219.75,219.95,12392.0,214.6413,214.905,214.6217,214.8171,12392.0
2024-02-08 14:55:00,219.99,219.99,219.85,219.91,6060.0,214.8561,214.8561,214.7194,214.778,6060.0
2024-02-08 15:00:00,219.94,220.02,219.87,220.0,12740.0,214.8073,214.8854,214.7389,214.8659,12740.0
2024-02-08 15:05:00,219.94,220.03,219.87,219.95,11613.0,214.8073,214.8952,214.7389,214.8171,11613.0
2024-02-08 15:10:00,219.94,220.0,219.9,219.95,9625.0,214.8073,214.8659,214.7682,214.8171,9625.0
2024-02-08 15:15:00,219.95,220.01,219.92,219.94,21502.0,214.8171,214.8757,214.7878,214.8073,21502.0
2024-02-08 15:20:00,219.96,220.01,219.84,219.84,13821.0,214.8268,214.8757,214.7096,214.7096,13821.0
2024-02-08 15:25:00,219.81,219.81,219.41,219.5,17575.0,214.6803,214.6803,214.2897,214.3776,17575.0
2024-02-08 15:30:00,219.52,219.68,219.45,219.68,21972.0,214.3971,214.5534,214.3287,214.5534,21972.0
2024-02-08 15:35:00,219.63,219.82,219.59,219.8,10697.0,214.5045,214.6901,214.4655,214.6706,10697.0
2024-02-08 15:40:00,219.78,220.01,219.78,219.87,17267.0,214.651,214.8757,214.651,214.7389,17267.0
2024-02-08 15:45:00,219.87,219.97,219.8,219.85,17976.0,214.7389,214.8366,214.6706,214.7194,17976.0
2024-02-08 15:50:00,219.86,220.0,219.6,219.73,32852.0,214.7292,214.8659,214.4752,214.6022,32852.0
2024-02-08 15:55:00,219.72,220.58,219.71,220.4,169100.0,214.5924,215.4324,214.5827,215.2566,169100.0
2024-02-09 09:30:00,220.81,220.95,220.5,220.63,24395.0,215.657,215.7937,215.3542,215.4812,24395.0
2024-02-09 09:35:00,220.64,221.0,219.96,220.19,7617.0,215.491,215.8426,214.8268,215.0515,7617.0
2024-02-09 09:40:00,220.0,220.49,219.88,220.17,3165.0,214.8659,215.3445,214.7487,215.0319,3165.0
2024-02-09 09:45:00,220.08,220.26,219.41,219.75,7723.0,214.944,215.1198,214.2897,214.6217,7723.0
2024-02-09 09:50:00,219.75,219.75,219.17,219.3,27973.0,214.6217,214.6217,214.0553,214.1822,27973.0
2024-02-09 09:55:00,219.42,220.48,219.37,220.18,21206.0,214.2994,215.3347,214.2506,215.0417,21206.0
2024-02-09 10:00:00,220.26,220.91,220.08,220.91,8816.0,215.1198,215.7547,214.944,215.7547,8816.0
2024-02-09 10:05:00,220.78,220.88,220.58,220.58,4278.0,215.6277,215.7254,215.4324,215.4324,4278.0
2024-02-09 10:10:00,220.59,220.7,220.39,220.51,5502.0,215.4421,215.5496,215.2468,215.364,5502.0
2024-02-09 10:15:00,220.5,220.78,220.33,220.48,14535.0,215.3542,215.6277,215.1882,215.3347,14535.0
2024-02-09 10:20:00,220.43,220.46,220.23,220.41,6492.0,215.2859,215.3152,215.0905,215.2663,6492.0
2024-02-09 10:25:00,220.42,220.47,220.24,220.39,22438.0,215.2761,215.3249,215.1003,215.2468,22438.0
2024-02-09 10:30:00,220.39,220.8,220.36,220.64,16553.0,215.2468,215.6472,215.2175,215.491,16553.0
2024-02-09 10:35:00,220.74,220.79,220.57,220.57,1934.0,215.5886,215.6375,215.4226,215.4226,1934.0
2024-02-09 10:40:00,220.48,220.53,220.26,220.29,2264.0,215.3347,215.3835,215.1198,215.1491,2264.0
2024-02-09 10:45:00,220.48,220.51,220.24,220.51,9265.0,215.3347,215.364,215.1003,215.364,9265.0
2024-02-09 10:50:00,220.53,220.74,220.36,220.5,6267.0,215.3835,215.5886,215.2175,215.3542,6267.0
2024-02-09 10:55:00,220.44,220.57,220.28,220.43,3087.0,215.2956,215.4226,215.1394,215.2859,3087.0
2024-02-09 11:00:00,220.32,220.48,220.2,220.33,4899.0,215.1784,215.3347,215.0612,215.1882,4899.0
2024-02-09 11:05:00,220.39,220.45,220.24,220.28,3378.0,215.2468,215.3054,215.1003,215.1394,3378.0
2024-02-09 11:10:00,220.23,220.23,219.94,219.94,3298.0,215.0905,215.0905,214.8073,214.8073,3298.0
2024-02-09 11:15:00,219.94,219.94,219.71,219.86,4637.0,214.8073,214.8073,214.5827,214.7292,4637.0
2024-02-09 11:20:00,219.72,219.78,219.61,219.62,3224.0,214.5924,214.651,214.485,214.4948,3224.0
2024-02-09 11:25:00,219.5,219.7,219.45,219.7,3255.0,214.3776,214.5729,214.3287,214.5729,3255.0
2024-02-09 11:30:00,219.69,220.15,219.67,220.03,6182.0,214.5631,215.0124,214.5436,214.8952,6182.0
2024-02-09 11:35:00,220.0,220.08,219.94,220.08,4658.0,214.8659,214.944,214.8073,214.944,4658.0
2024-02-09 11:40:00,220.16,220.35,220.16,220.34,3948.0,215.0222,215.2077,215.0222,215.198,3948.0
2024-02-09 11:45:00,220.33,220.46,220.25,220.43,3568.0,215.1882,215.3152,215.1101,215.2859,3568.0
2024-02-09 11:50:00,220.49,220.49,220.11,220.22,6021.0,215.3445,215.3445,214.9733,215.0808,6021.0
2024-02-09 11:55:00,220.19,220.49,220.17,220.41,11967.0,215.0515,215.3445,215.0319,215.2663,11967.0
2024-02-09 12:00:00,220.4,220.6,220.37,220.5,9750.0,215.2566,215.4519,215.2273,215.3542,9750.0
2024-02-09 12:05:00,220.47,220.56,220.41,220.45,2597.0,215.3249,215.4128,215.2663,215.3054,2597.0
2024-02-09 12:10:00,220.46,220.55,220.39,220.52,3486.0,215.3152,215.4031,215.2468,215.3738,3486.0
2024-02-09 12:15:00,220.54,220.73,220.54,220.67,6266.0,215.3933,215.5789,215.3933,215.5203,6266.0
2024-02-09 12:20:00,220.73,221.11,220.69,221.09,11034.0,215.5789,215.95,215.5398,215.9305,11034.0
2024-02-09 12:25:00,221.11,221.77,220.99,221.59,10805.0,215.95,216.5946,215.8328,216.4188,10805.0
2024-02-09 12:30:00,221.6,221.95,221.47,221.47,20253.0,216.4286,216.7704,216.3016,216.3016,20253.0
2024-02-09 12:35:00,221.53,221.89,221.39,221.39,8632.0,216.3602,216.7118,216.2235,216.2235,8632.0
2024-02-09 12:40:00,221.49,221.57,221.3,221.41,2523.0,216.3211,216.3993,216.1356,216.243,2523.0
2024-02-09 12:45:00,221.41,221.49,221.28,221.3,1377.0,216.243,216.3211,216.116,216.1356,1377.0
2024-02-09 12:50:00,221.26,221.4,221.13,221.4,3640.0,216.0965,216.2332,215.9695,216.2332,3640.0
2024-02-09 12:55:00,221.38,221.47,221.31,221.45,3684.0,216.2137,216.3016,216.1453,216.2821,3684.0
2024-02-09 13:00:00,221.43,221.51,221.41,221.49,4473.0,216.2625,216.3407,216.243,216.3211,4473.0
2024-02-09 13:05:00,221.49,221.54,221.32,221.52,2922.0,216.3211,216.37,216.1551,216.3504,2922.0
2024-02-09 13:10:00,221.59,221.8,221.34,221.56,7662.0,216.4188,216.6239,216.1746,216.3895,7662.0
2024-02-09 13:15:00,221.57,221.68,221.35,221.53,5138.0,216.3993,216.5067,216.1844,216.3602,5138.0
2024-02-09 13:20:00,221.67,221.81,221.58,221.61,5299.0,216.4969,216.6337,216.409,216.4383,5299.0
2024-02-09 13:25:00,221.59,221.65,221.38,221.61,2062.0,216.4188,216.4774,216.2137,216.4383,2062.0
2024-02-09 13:30:00,221.69,221.77,221.65,221.65,2882.0,216.5165,216.5946,216.4774,216.4774,2882.0
2024-02-09 13:35:00,221.68,221.68,221.49,221.53,3514.0,216.5067,216.5067,216.3211,216.3602,3514.0
2024-02-09 13:40:00,221.52,221.52,221.34,221.52,2615.0,216.3504,216.3504,216.1746,216.3504,2615.0
2024-02-09 13:45:00,221.52,221.55,221.49,221.53,3086.0,216.3504,216.3797,216.3211,216.3602,3086.0
2024-02-09 13:50:00,221.48,221.52,221.31,221.33,3453.0,216.3114,216.3504,216.1453,216.1649,3453.0
2024-02-09 13:55:00,221.42,221.53,221.39,221.47,3275.0,216.2528,216.3602,216.2235,216.3016,3275.0
2024-02-09 14:00:00,221.49,221.76,221.48,221.72,2318.0,216.3211,216.5848,216.3114,216.5458,2318.0
2024-02-09 14:05:00,221.63,221.72,221.53,221.58,12607.0,216.4579,216.5458,216.3602,216.409,12607.0
2024-02-09 14:10:00,221.59,221.76,221.58,221.74,5151.0,216.4188,216.5848,216.409,216.5653,5151.0
2024-02-09 14:15:00,221.74,221.88,221.74,221.88,5432.0,216.5653,216.702,216.5653,216.702,5432.0
2024-02-09 14:20:00,221.86,222.0,221.79,221.79,7742.0,216.6825,216.8192,216.6141,216.6141,7742.0
2024-02-09 14:25:00,221.91,221.96,221.75,221.75,1844.0,216.7313,216.7802,216.5751,216.5751,1844.0
2024-02-09 14:30:00,221.81,221.89,221.68,221.83,3101.0,216.6337,216.7118,216.5067,216.6532,3101.0
2024-02-09 14:35:00,221.82,221.93,221.73,221.88,2230.0,216.6434,216.7509,216.5555,216.702,2230.0
2024-02-09 14:40:00,221.98,222.19,221.96,222.1,8936.0,216.7997,217.0048,216.7802,216.9169,8936.0
2024-02-09 14:45:00,222.1,222.11,221.94,221.97,7601.0,216.9169,216.9267,216.7606,216.7899,7601.0
2024-02-09 14:50:00,221.97,222.0,221.84,221.86,3659.0,216.7899,216.8192,216.663,216.6825,3659.0
2024-02-09 14:55:00,221.83,221.91,221.79,221.83,4853.0,216.6532,216.7313,216.6141,216.6532,4853.0
2024-02-09 15:00:00,221.84,221.84,221.72,221.72,3114.0,216.663,216.663,216.5458,216.5458,3114.0
2024-02-09 15:05:00,221.65,221.81,221.63,221.7,5271.0,216.4774,216.6337,216.4579,216.5262,5271.0
2024-02-09 15:10:00,221.77,221.89,221.72,221.82,7544.0,216.5946,216.7118,216.5458,216.6434,7544.0
2024-02-09 15:15:00,221.87,222.08,221.84,222.02,11328.0,216.6923,216.8974,216.663,216.8388,11328.0
2024-02-09 15:20:00,222.02,222.03,221.9,222.0,7894.0,216.8388,216.8485,216.7216,216.8192,7894.0
2024-02-09 15:25:00,222.01,222.09,221.92,222.03,5703.0,216.829,216.9071,216.7411,216.8485,5703.0
2024-02-09 15:30:00,222.06,222.06,221.76,221.84,3910.0,216.8778,216.8778,216.5848,216.663,3910.0
2024-02-09 15:35:00,221.85,221.94,221.8,221.93,8011.0,216.6727,216.7606,216.6239,216.7509,8011.0
2024-02-09 15:40:00,221.94,221.99,221.82,221.84,8406.0,216.7606,216.8095,216.6434,216.663,8406.0
2024-02-09 15:45:00,221.84,221.97,221.84,221.88,15483.0,216.663,216.7899,216.663,216.702,15483.0
2024-02-09 15:50:00,221.86,222.11,221.85,222.11,36210.0,216.6825,216.9267,216.6727,216.9267,36210.0
2024-02-09 15:55:00,222.15,222.31,222.03,222.25,87329.0,216.9657,217.122,216.8485,217.0634,87329.0
2024-02-12 09:30:00,226.37,227.7,225.88,226.52,163866.0,221.0872,222.3862,220.6087,221.2337,163866.0
2024-02-12 09:35:00,226.76,228.59,226.75,228.24,107055.0,221.4681,223.2554,221.4584,222.9136,107055.0
2024-02-12 09:40:00,228.38,228.4,226.5,227.25,41445.0,223.0503,223.0699,221.2142,221.9467,41445.0
2024-02-12 09:45:00,227.13,227.69,227.12,227.47,16791.0,221.8295,222.3764,221.8197,222.1616,16791.0
2024-02-12 09:50:00,227.34,228.34,226.95,227.9,32292.0,222.0346,223.0113,221.6537,222.5815,32292.0
2024-02-12 09:55:00,227.85,228.78,227.79,228.11,51261.0,222.5327,223.441,222.4741,222.7866,51261.0
2024-02-12 10:00:00,228.2,228.33,227.24,227.33,37139.0,222.8745,223.0015,221.9369,222.0248,37139.0
2024-02-12 10:05:00,227.24,227.8,227.2,227.74,23014.0,221.9369,222.4839,221.8979,222.4253,23014.0
2024-02-12 10:10:00,227.66,228.15,227.57,227.96,28174.0,222.3471,222.8257,222.2592,222.6401,28174.0
2024-02-12 10:15:00,227.92,228.42,227.34,228.32,25922.0,222.6011,223.0894,222.0346,222.9917,25922.0
2024-02-12 10:20:00,228.29,228.94,228.28,228.81,32479.0,222.9624,223.5973,222.9527,223.4703,32479.0
2024-02-12 10:25:00,228.81,229.34,228.72,228.96,26919.0,223.4703,223.9879,223.3824,223.6168,26919.0
2024-02-12 10:30:00,229.04,229.8,228.95,229.57,37307.0,223.6949,224.4372,223.607,224.2126,37307.0
2024-02-12 10:35:00,229.55,229.76,229.3,229.66,23427.0,224.193,224.3981,223.9489,224.3005,23427.0
2024-02-12 10:40:00,229.62,229.86,229.43,229.64,26024.0,224.2614,224.4958,224.0758,224.2809,26024.0
2024-02-12 10:45:00,229.59,229.86,229.38,229.47,23950.0,224.2321,224.4958,224.027,224.1149,23950.0
2024-02-12 10:50:00,229.45,229.6,229.26,229.49,15369.0,224.0954,224.2419,223.9098,224.1344,15369.0
2024-02-12 10:55:00,229.51,229.97,229.45,229.88,15296.0,224.154,224.6032,224.0954,224.5153,15296.0
2024-02-12 11:00:00,229.83,230.11,229.75,230.11,34204.0,224.4665,224.74,224.3884,224.74,34204.0
2024-02-12 11:05:00,230.0,230.65,230.0,230.6,17126.0,224.6325,225.2674,224.6325,225.2185,17126.0
2024-02-12 11:10:00,230.61,230.92,230.13,230.29,36538.0,225.2283,225.5311,224.7595,224.9158,36538.0
2024-02-12 11:15:00,230.22,230.67,230.21,230.26,24339.0,224.8474,225.2869,224.8376,224.8865,24339.0
2024-02-12 11:20:00,230.24,230.45,230.02,230.28,15507.0,224.8669,225.072,224.6521,224.906,15507.0
2024-02-12 11:25:00,230.35,230.58,230.28,230.58,11447.0,224.9744,225.199,224.906,225.199,11447.0
2024-02-12 11:30:00,230.63,230.94,230.58,230.81,22568.0,225.2478,225.5506,225.199,225.4236,22568.0
2024-02-12 11:35:00,230.73,230.74,230.12,230.24,31940.0,225.3455,225.3553,224.7497,224.8669,31940.0
2024-02-12 11:40:00,230.21,230.62,230.06,230.33,15800.0,224.8376,225.2381,224.6911,224.9548,15800.0
2024-02-12 11:45:00,230.4,230.41,229.93,230.17,16180.0,225.0232,225.033,224.5642,224.7986,16180.0
2024-02-12 11:50:00,230.17,230.25,230.03,230.16,8797.0,224.7986,224.8767,224.6618,224.7888,8797.0
2024-02-12 11:55:00,230.07,230.09,229.92,230.05,30503.0,224.7009,224.7204,224.5544,224.6814,30503.0
2024-02-12 12:00:00,230.0,230.19,229.72,230.19,11888.0,224.6325,224.8181,224.3591,224.8181,11888.0
2024-02-12 12:05:00,230.2,230.64,230.19,230.48,7999.0,224.8279,225.2576,224.8181,225.1013,7999.0
2024-02-12 12:10:00,230.45,230.58,230.37,230.37,10566.0,225.072,225.199,224.9939,224.9939,10566.0
2024-02-12 12:15:00,230.44,230.45,230.16,230.33,9129.0,225.0623,225.072,224.7888,224.9548,9129.0
2024-02-12 12:20:00,230.37,230.38,229.99,230.04,8331.0,224.9939,225.0037,224.6228,224.6716,8331.0
2024-02-12 12:25:00,230.09,230.09,229.39,229.59,14316.0,224.7204,224.7204,224.0368,224.2321,14316.0
2024-02-12 12:30:00,229.59,229.74,229.43,229.65,17532.0,224.2321,224.3786,224.0758,224.2907,17532.0
2024-02-12 12:35:00,229.65,229.68,229.38,229.49,14741.0,224.2907,224.32,224.027,224.1344,14741.0
2024-02-12 12:40:00,229.45,229.96,229.45,229.83,12995.0,224.0954,224.5935,224.0954,224.4665,12995.0
2024-02-12 12:45:00,229.76,229.79,229.58,229.73,11456.0,224.3981,224.4274,224.2223,224.3688,11456.0
2024-02-12 12:50:00,229.74,229.89,229.68,229.85,5357.0,224.3786,224.5251,224.32,224.486,5357.0
2024-02-12 12:55:00,229.84,229.94,229.76,229.94,8562.0,224.4763,224.5739,224.3981,224.5739,8562.0
2024-02-12 13:00:00,229.89,230.0,229.83,229.96,6459.0,224.5251,224.6325,224.4665,224.5935,6459.0
2024-02-12 13:05:00,229.96,230.34,229.91,230.33,44353.0,224.5935,224.9646,224.5446,224.9548,44353.0
2024-02-12 13:10:00,230.31,230.85,230.22,230.85,15544.0,224.9353,225.4627,224.8474,225.4627,15544.0
2024-02-12 13:15:00,230.79,230.86,230.33,230.43,12753.0,225.4041,225.4725,224.9548,225.0525,12753.0
2024-02-12 13:20:00,230.41,230.49,230.25,230.31,5660.0,225.033,225.1111,224.8767,224.9353,5660.0
2024-02-12 13:25:00,230.31,230.31,229.92,230.19,11401.0,224.9353,224.9353,224.5544,224.8181,11401.0
2024-02-12 13:30:00,230.12,230.53,230.12,230.43,4881.0,224.7497,225.1502,224.7497,225.0525,4881.0
2024-02-12 13:35:00,230.44,230.67,230.33,230.39,11131.0,225.0623,225.2869,224.9548,225.0134,11131.0
2024-02-12 13:40:00,230.32,230.45,230.06,230.16,9156.0,224.9451,225.072,224.6911,224.7888,9156.0
2024-02-12 13:45:00,230.2,230.45,230.17,230.45,8042.0,224.8279,225.072,224.7986,225.072,8042.0
2024-02-12 13:50:00,230.47,230.57,230.41,230.46,3364.0,225.0916,225.1892,225.033,225.0818,3364.0
2024-02-12 13:55:00,230.51,230.51,230.39,230.45,4345.0,225.1306,225.1306,225.0134,225.072,4345.0
2024-02-12 14:00:00,230.43,230.56,230.4,230.55,6029.0,225.0525,225.1795,225.0232,225.1697,6029.0
2024-02-12 14:05:00,230.49,230.64,230.41,230.55,7084.0,225.1111,225.2576,225.033,225.1697,7084.0
2024-02-12 14:10:00,230.56,230.56,230.37,230.39,5193.0,225.1795,225.1795,224.9939,225.0134,5193.0
2024-02-12 14:15:00,230.45,230.5,229.87,229.87,11668.0,225.072,225.1209,224.5056,224.5056,11668.0
2024-02-12 14:20:00,229.69,230.15,229.69,230.08,6256.0,224.3298,224.779,224.3298,224.7107,6256.0
2024-02-12 14:25:00,230.14,230.2,229.77,230.0,13610.0,224.7693,224.8279,224.4079,224.6325,13610.0
2024-02-12 14:30:00,229.96,230.19,229.9,230.03,6325.0,224.5935,224.8181,224.5349,224.6618,6325.0
2024-02-12 14:35:00,230.07,230.07,229.86,230.03,8082.0,224.7009,224.7009,224.4958,224.6618,8082.0
2024-02-12 14:40:00,230.03,230.14,229.95,230.09,8810.0,224.6618,224.7693,224.5837,224.7204,8810.0
2024-02-12 14:45:00,230.1,230.14,229.84,229.9,10466.0,224.7302,224.7693,224.4763,224.5349,10466.0
2024-02-12 14:50:00,229.92,230.02,229.73,229.81,8577.0,224.5544,224.6521,224.3688,224.447,8577.0
2024-02-12 14:55:00,229.77,229.91,229.74,229.84,4977.0,224.4079,224.5446,224.3786,224.4763,4977.0
2024-02-12 15:00:00,229.87,229.9,229.57,229.57,6538.0,224.5056,224.5349,224.2126,224.2126,6538.0
2024-02-12 15:05:00,229.63,229.79,229.56,229.71,8323.0,224.2712,224.4274,224.2028,224.3493,8323.0
2024-02-12 15:10:00,229.72,229.74,229.58,229.68,10337.0,224.3591,224.3786,224.2223,224.32,10337.0
2024-02-12 15:15:00,229.68,229.73,229.61,229.67,10293.0,224.32,224.3688,224.2516,224.3102,10293.0
2024-02-12 15:20:00,229.68,229.69,229.3,229.31,11290.0,224.32,224.3298,223.9489,223.9586,11290.0
2024-02-12 15:25:00,229.27,229.45,229.21,229.36,16052.0,223.9196,224.0954,223.861,224.0075,16052.0
2024-02-12 15:30:00,229.33,229.5,229.31,229.5,17589.0,223.9782,224.1442,223.9586,224.1442,17589.0
2024-02-12 15:35:00,229.53,230.02,229.5,229.98,12368.0,224.1735,224.6521,224.1442,224.613,12368.0
2024-02-12 15:40:00,229.97,230.1,229.8,230.06,18649.0,224.6032,224.7302,224.4372,224.6911,18649.0
2024-02-12 15:45:00,230.03,230.09,229.69,229.76,32290.0,224.6618,224.7204,224.3298,224.3981,32290.0
2024-02-12 15:50:00,229.77,230.0,229.65,229.91,52287.0,224.4079,224.6325,224.2907,224.5446,52287.0
2024-02-12 15:55:00,229.88,229.99,229.73,229.99,160579.0,224.5153,224.6228,224.3688,224.6228,160579.0
2024-02-13 09:30:00,224.93,225.64,224.29,224.89,122375.0,219.6809,220.3743,219.0558,219.6418,122375.0
2024-02-13 09:35:00,224.73,225.0,223.76,224.06,27291.0,219.4855,219.7492,218.5382,218.8312,27291.0
2024-02-13 09:40:00,224.16,224.83,224.1,224.24,16307.0,218.9288,219.5832,218.8702,219.007,16307.0
2024-02-13 09:45:00,224.18,224.71,224.12,224.48,8764.0,218.9484,219.466,218.8898,219.2414,8764.0
2024-02-13 09:50:00,224.61,224.76,223.89,224.05,20823.0,219.3683,219.5148,218.6651,218.8214,20823.0
2024-02-13 09:55:00,224.0,224.19,223.87,224.01,27502.0,218.7726,218.9581,218.6456,218.7823,27502.0
2024-02-13 10:00:00,223.96,224.16,223.7,223.89,29916.0,218.7335,218.9288,218.4796,218.6651,29916.0
2024-02-13 10:05:00,223.89,224.0,223.65,223.94,24768.0,218.6651,218.7726,218.4307,218.714,24768.0
2024-02-13 10:10:00,223.92,224.13,223.77,223.9,12295.0,218.6944,218.8995,218.5479,218.6749,12295.0
2024-02-13 10:15:00,223.9,224.47,223.89,224.42,13282.0,218.6749,219.2316,218.6651,219.1828,13282.0
2024-02-13 10:20:00,224.44,224.68,224.24,224.59,15804.0,219.2023,219.4367,219.007,219.3488,15804.0
2024-02-13 10:25:00,224.68,225.41,224.68,225.41,39225.0,219.4367,220.1496,219.4367,220.1496,39225.0
2024-02-13 10:30:00,225.48,226.09,225.38,226.01,28249.0,220.218,220.8138,220.1203,220.7356,28249.0
2024-02-13 10:35:00,226.01,226.13,225.62,226.06,28794.0,220.7356,220.8528,220.3547,220.7845,28794.0
2024-02-13 10:40:00,225.97,225.99,225.55,225.89,12178.0,220.6966,220.7161,220.2864,220.6184,12178.0
2024-02-13 10:45:00,225.87,226.01,225.42,225.54,21229.0,220.5989,220.7356,220.1594,220.2766,21229.0
2024-02-13 10:50:00,225.58,225.64,225.18,225.63,14068.0,220.3157,220.3743,219.925,220.3645,14068.0
2024-02-13 10:55:00,225.63,225.69,225.26,225.68,16247.0,220.3645,220.4231,220.0031,220.4133,16247.0
2024-02-13 11:00:00,225.7,226.02,225.49,225.88,12932.0,220.4329,220.7454,220.2278,220.6087,12932.0
2024-02-13 11:05:00,225.81,226.1,225.79,226.1,7734.0,220.5403,220.8235,220.5208,220.8235,7734.0
2024-02-13 11:10:00,226.04,226.19,225.87,226.19,10188.0,220.7649,220.9114,220.5989,220.9114,10188.0
2024-02-13 11:15:00,226.21,226.63,226.16,226.5,15813.0,220.931,221.3412,220.8821,221.2142,15813.0
2024-02-13 11:20:00,226.48,226.91,226.39,226.69,14522.0,221.1947,221.6146,221.1068,221.3998,14522.0
2024-02-13 11:25:00,226.66,227.18,226.66,227.06,38047.0,221.3705,221.8783,221.3705,221.7611,38047.0
2024-02-13 11:30:00,227.06,227.3,226.86,227.18,14018.0,221.7611,221.9955,221.5658,221.8783,14018.0
2024-02-13 11:35:00,227.26,227.29,226.9,227.16,7610.0,221.9565,221.9858,221.6049,221.8588,7610.0
2024-02-13 11:40:00,227.16,227.44,227.15,227.39,13504.0,221.8588,222.1323,221.849,222.0834,13504.0
2024-02-13 11:45:00,227.4,227.65,227.34,227.38,18282.0,222.0932,222.3374,222.0346,222.0737,18282.0
2024-02-13 11:50:00,227.42,227.54,227.04,227.1,6307.0,222.1127,222.2299,221.7416,221.8002,6307.0
2024-02-13 11:55:00,227.14,227.14,226.65,226.8,15938.0,221.8393,221.8393,221.3607,221.5072,15938.0
2024-02-13 12:00:00,226.75,227.0,226.75,226.9,5299.0,221.4584,221.7025,221.4584,221.6049,5299.0
2024-02-13 12:05:00,226.82,227.06,226.8,226.8,12344.0,221.5267,221.7611,221.5072,221.5072,12344.0
2024-02-13 12:10:00,226.79,227.01,226.63,227.01,6157.0,221.4974,221.7123,221.3412,221.7123,6157.0
2024-02-13 12:15:00,227.04,227.19,226.95,227.07,8260.0,221.7416,221.8881,221.6537,221.7709,8260.0
2024-02-13 12:20:00,227.05,227.3,227.0,227.3,3582.0,221.7514,221.9955,221.7025,221.9955,3582.0
2024-02-13 12:25:00,227.3,227.38,227.07,227.36,8621.0,221.9955,222.0737,221.7709,222.0541,8621.0
2024-02-13 12:30:00,227.33,227.66,227.32,227.53,6032.0,222.0248,222.3471,222.0151,222.2202,6032.0
2024-02-13 12:35:00,227.64,227.81,227.48,227.78,12978.0,222.3276,222.4936,222.1713,222.4643,12978.0
2024-02-13 12:40:00,227.78,227.78,227.47,227.59,17213.0,222.4643,222.4643,222.1616,222.2788,17213.0
2024-02-13 12:45:00,227.61,227.61,227.41,227.46,21001.0,222.2983,222.2983,222.103,222.1518,21001.0
2024-02-13 12:50:00,227.4,227.51,227.15,227.21,5841.0,222.0932,222.2006,221.849,221.9076,5841.0
2024-02-13 12:55:00,227.14,227.28,226.97,227.28,10876.0,221.8393,221.976,221.6732,221.976,10876.0
2024-02-13 13:00:00,227.22,227.28,227.0,227.1,46575.0,221.9174,221.976,221.7025,221.8002,46575.0
2024-02-13 13:05:00,227.09,227.16,226.96,227.09,9288.0,221.7904,221.8588,221.6635,221.7904,9288.0
2024-02-13 13:10:00,227.06,227.46,227.01,227.46,6198.0,221.7611,222.1518,221.7123,222.1518,6198.0
2024-02-13 13:15:00,227.45,227.68,227.34,227.55,8343.0,222.142,222.3667,222.0346,222.2397,8343.0
2024-02-13 13:20:00,227.49,227.52,227.33,227.37,7580.0,222.1811,222.2104,222.0248,222.0639,7580.0
2024-02-13 13:25:00,227.46,227.72,227.46,227.69,10916.0,222.1518,222.4057,222.1518,222.3764,10916.0
2024-02-13 13:30:00,227.66,227.74,227.29,227.4,16082.0,222.3471,222.4253,221.9858,222.0932,16082.0
2024-02-13 13:35:00,227.38,227.4,227.17,227.28,10677.0,222.0737,222.0932,221.8686,221.976,10677.0
2024-02-13 13:40:00,227.24,227.26,227.03,227.13,11823.0,221.9369,221.9565,221.7318,221.8295,11823.0
2024-02-13 13:45:00,227.1,227.13,226.84,226.85,20421.0,221.8002,221.8295,221.5463,221.556,20421.0
2024-02-13 13:50:00,226.85,226.92,226.63,226.65,15087.0,221.556,221.6244,221.3412,221.3607,15087.0
2024-02-13 13:55:00,226.65,226.83,226.58,226.83,9315.0,221.3607,221.5365,221.2923,221.5365,9315.0
2024-02-13 14:00:00,226.84,226.92,226.62,226.65,7934.0,221.5463,221.6244,221.3314,221.3607,7934.0
2024-02-13 14:05:00,226.61,226.62,226.38,226.5,11635.0,221.3216,221.3314,221.097,221.2142,11635.0
2024-02-13 14:10:00,226.43,226.43,225.99,226.13,11257.0,221.1458,221.1458,220.7161,220.8528,11257.0
2024-02-13 14:15:00,226.01,226.05,225.69,225.86,9910.0,220.7356,220.7747,220.4231,220.5891,9910.0
2024-02-13 14:20:00,225.81,225.87,225.43,225.47,8066.0,220.5403,220.5989,220.1692,220.2082,8066.0
2024-02-13 14:25:00,225.41,225.55,225.37,225.42,4956.0,220.1496,220.2864,220.1106,220.1594,4956.0
2024-02-13 14:30:00,225.38,225.83,225.37,225.82,9647.0,220.1203,220.5598,220.1106,220.5501,9647.0
2024-02-13 14:35:00,225.83,225.97,225.73,225.96,9860.0,220.5598,220.6966,220.4622,220.6868,9860.0
2024-02-13 14:40:00,225.97,226.03,225.53,225.59,43439.0,220.6966,220.7552,220.2668,220.3254,43439.0
2024-02-13 14:45:00,225.59,225.69,225.25,225.25,10024.0,220.3254,220.4231,219.9934,219.9934,10024.0
2024-02-13 14:50:00,225.32,225.34,225.13,225.27,18662.0,220.0617,220.0813,219.8762,220.0129,18662.0
2024-02-13 14:55:00,225.22,225.39,225.01,225.15,14477.0,219.9641,220.1301,219.759,219.8957,14477.0
2024-02-13 15:00:00,225.12,225.19,224.74,224.74,14433.0,219.8664,219.9348,219.4953,219.4953,14433.0
2024-02-13 15:05:00,224.82,225.22,224.82,225.06,9841.0,219.5734,219.9641,219.5734,219.8078,9841.0
2024-02-13 15:10:00,225.1,225.23,224.98,224.98,9981.0,219.8469,219.9739,219.7297,219.7297,9981.0
2024-02-13 15:15:00,225.05,225.07,224.81,224.88,13289.0,219.7981,219.8176,219.5637,219.632,13289.0
2024-02-13 15:20:00,224.85,224.91,224.75,224.83,15804.0,219.6027,219.6613,219.5051,219.5832,15804.0
2024-02-13 15:25:00,224.87,224.97,224.67,224.68,21717.0,219.6223,219.7199,219.4269,219.4367,21717.0
2024-02-13 15:30:00,224.68,225.14,224.57,225.13,22949.0,219.4367,219.886,219.3293,219.8762,22949.0
2024-02-13 15:35:00,225.09,225.18,224.96,224.97,17257.0,219.8371,219.925,219.7102,219.7199,17257.0
2024-02-13 15:40:00,225.0,225.25,224.96,225.24,37512.0,219.7492,219.9934,219.7102,219.9836,37512.0
2024-02-13 15:45:00,225.24,225.72,225.21,225.62,64293.0,219.9836,220.4524,219.9543,220.3547,64293.0
2024-02-13 15:50:00,225.58,225.66,225.05,225.11,84318.0,220.3157,220.3938,219.7981,219.8567,84318.0
2024-02-13 15:55:00,225.1,225.71,225.1,225.43,264634.0,219.8469,220.4426,219.8469,220.1692,264634.0
2024-02-14 09:30:00,226.0,226.21,224.58,224.73,31101.0,220.7259,220.931,219.339,219.4855,31101.0
2024-02-14 09:35:00,224.73,224.73,223.0,223.0,16178.0,219.4855,219.4855,217.7959,217.7959,16178.0
2024-02-14 09:40:00,223.11,224.16,222.87,223.76,22101.0,217.9033,218.9288,217.6689,218.5382,22101.0
2024-02-14 09:45:00,223.62,223.95,222.87,223.2,19104.0,218.4014,218.7237,217.6689,217.9912,19104.0
2024-02-14 09:50:00,223.31,223.99,223.19,223.77,65911.0,218.0987,218.7628,217.9815,218.5479,65911.0
2024-02-14 09:55:00,223.71,224.22,223.71,224.17,9194.0,218.4893,218.9874,218.4893,218.9386,9194.0
2024-02-14 10:00:00,224.24,224.63,223.9,224.18,11407.0,219.007,219.3879,218.6749,218.9484,11407.0
2024-02-14 10:05:00,224.15,224.92,224.11,224.92,9454.0,218.9191,219.6711,218.88,219.6711,9454.0
2024-02-14 10:10:00,224.96,225.26,224.85,225.1,3817.0,219.7102,220.0031,219.6027,219.8469,3817.0
2024-02-14 10:15:00,225.0,225.92,225.0,225.92,5809.0,219.7492,220.6477,219.7492,220.6477,5809.0
2024-02-14 10:20:00,225.88,226.41,225.88,226.23,12683.0,220.6087,221.1263,220.6087,220.9505,12683.0
2024-02-14 10:25:00,226.2,226.2,225.5,225.63,7527.0,220.9212,220.9212,220.2375,220.3645,7527.0
2024-02-14 10:30:00,225.71,226.0,225.56,226.0,8854.0,220.4426,220.7259,220.2961,220.7259,8854.0
2024-02-14 10:35:00,225.99,226.08,225.67,225.71,8815.0,220.7161,220.804,220.4036,220.4426,8815.0
2024-02-14 10:40:00,225.64,225.66,225.27,225.45,11636.0,220.3743,220.3938,220.0129,220.1887,11636.0
2024-02-14 10:45:00,225.45,225.72,225.29,225.37,23008.0,220.1887,220.4524,220.0324,220.1106,23008.0
2024-02-14 10:50:00,225.47,225.53,225.27,225.41,15165.0,220.2082,220.2668,220.0129,220.1496,15165.0
2024-02-14 10:55:00,225.41,225.61,225.23,225.52,16192.0,220.1496,220.345,219.9739,220.2571,16192.0
2024-02-14 11:00:00,225.5,225.52,225.15,225.3,13205.0,220.2375,220.2571,219.8957,220.0422,13205.0
2024-02-14 11:05:00,225.22,225.49,225.14,225.24,9561.0,219.9641,220.2278,219.886,219.9836,9561.0
2024-02-14 11:10:00,225.2,225.88,225.2,225.65,32645.0,219.9446,220.6087,219.9446,220.384,32645.0
2024-02-14 11:15:00,225.58,225.91,225.49,225.79,9099.0,220.3157,220.638,220.2278,220.5208,9099.0
2024-02-14 11:20:00,225.7,226.0,225.57,225.91,10846.0,220.4329,220.7259,220.3059,220.638,10846.0
2024-02-14 11:25:00,225.91,225.93,225.7,225.72,8575.0,220.638,220.6575,220.4329,220.4524,8575.0
2024-02-14 11:30:00,225.72,225.73,225.54,225.64,9084.0,220.4524,220.4622,220.2766,220.3743,9084.0
2024-02-14 11:35:00,225.64,225.69,225.49,225.53,7351.0,220.3743,220.4231,220.2278,220.2668,7351.0
2024-02-14 11:40:00,225.56,225.61,225.29,225.31,7897.0,220.2961,220.345,220.0324,220.052,7897.0
2024-02-14 11:45:00,225.37,225.65,225.32,225.64,7864.0,220.1106,220.384,220.0617,220.3743,7864.0
2024-02-14 11:50:00,225.56,225.99,225.55,225.86,10177.0,220.2961,220.7161,220.2864,220.5891,10177.0
2024-02-14 11:55:00,225.83,225.84,225.4,225.53,14278.0,220.5598,220.5696,220.1399,220.2668,14278.0
2024-02-14 12:00:00,225.52,225.52,225.34,225.43,10677.0,220.2571,220.2571,220.0813,220.1692,10677.0
2024-02-14 12:05:00,225.43,225.73,225.29,225.67,11349.0,220.1692,220.4622,220.0324,220.4036,11349.0
2024-02-14 12:10:00,225.73,225.8,225.65,225.76,3319.0,220.4622,220.5305,220.384,220.4915,3319.0
2024-02-14 12:15:00,225.71,225.89,225.71,225.87,4573.0,220.4426,220.6184,220.4426,220.5989,4573.0
2024-02-14 12:20:00,225.87,225.97,225.73,225.93,5540.0,220.5989,220.6966,220.4622,220.6575,5540.0
2024-02-14 12:25:00,225.9,226.04,225.86,226.0,7828.0,220.6282,220.7649,220.5891,220.7259,7828.0
2024-02-14 12:30:00,226.08,226.22,226.08,226.2,7867.0,220.804,220.9407,220.804,220.9212,7867.0
2024-02-14 12:35:00,226.19,226.19,225.73,225.87,5854.0,220.9114,220.9114,220.4622,220.5989,5854.0
2024-02-14 12:40:00,225.9,225.99,225.8,225.98,3405.0,220.6282,220.7161,220.5305,220.7063,3405.0
2024-02-14 12:45:00,225.91,226.04,225.9,225.96,8587.0,220.638,220.7649,220.6282,220.6868,8587.0
2024-02-14 12:50:00,226.0,226.02,225.88,225.88,4326.0,220.7259,220.7454,220.6087,220.6087,4326.0
2024-02-14 12:55:00,225.9,226.08,225.88,226.06,6844.0,220.6282,220.804,220.6087,220.7845,6844.0
2024-02-14 13:00:00,226.09,226.17,225.96,226.07,8167.0,220.8138,220.8919,220.6868,220.7942,8167.0
2024-02-14 13:05:00,226.09,226.09,225.85,225.85,4142.0,220.8138,220.8138,220.5794,220.5794,4142.0
2024-02-14 13:10:00,225.82,225.83,225.58,225.69,7245.0,220.5501,220.5598,220.3157,220.4231,7245.0
2024-02-14 13:15:00,225.74,225.93,225.68,225.68,3534.0,220.4719,220.6575,220.4133,220.4133,3534.0
2024-02-14 13:20:00,225.62,225.8,225.58,225.71,15823.0,220.3547,220.5305,220.3157,220.4426,15823.0
2024-02-14 13:25:00,225.71,225.93,225.7,225.92,20531.0,220.4426,220.6575,220.4329,220.6477,20531.0
2024-02-14 13:30:00,225.93,226.17,225.83,226.17,6487.0,220.6575,220.8919,220.5598,220.8919,6487.0
2024-02-14 13:35:00,226.22,226.64,226.18,226.54,6602.0,220.9407,221.3509,220.9017,221.2533,6602.0
2024-02-14 13:40:00,226.66,226.67,226.29,226.29,5026.0,221.3705,221.3802,221.0091,221.0091,5026.0
2024-02-14 13:45:00,226.37,226.42,226.29,226.39,9635.0,221.0872,221.1361,221.0091,221.1068,9635.0
2024-02-14 13:50:00,226.42,226.5,226.35,226.46,3517.0,221.1361,221.2142,221.0677,221.1751,3517.0
2024-02-14 13:55:00,226.44,226.47,226.25,226.31,5338.0,221.1556,221.1849,220.97,221.0286,5338.0
2024-02-14 14:00:00,226.34,226.39,226.06,226.08,9166.0,221.0579,221.1068,220.7845,220.804,9166.0
2024-02-14 14:05:00,226.0,226.01,225.67,225.78,10093.0,220.7259,220.7356,220.4036,220.511,10093.0
2024-02-14 14:10:00,225.76,226.22,225.72,226.19,5426.0,220.4915,220.9407,220.4524,220.9114,5426.0
2024-02-14 14:15:00,226.18,226.38,226.18,226.2,6085.0,220.9017,221.097,220.9017,220.9212,6085.0
2024-02-14 14:20:00,226.26,226.29,226.06,226.08,7892.0,220.9798,221.0091,220.7845,220.804,7892.0
2024-02-14 14:25:00,226.15,226.43,226.14,226.43,6674.0,220.8724,221.1458,220.8626,221.1458,6674.0
2024-02-14 14:30:00,226.41,226.57,226.34,226.49,7700.0,221.1263,221.2826,221.0579,221.2044,7700.0
2024-02-14 14:35:00,226.5,226.59,226.37,226.37,9725.0,221.2142,221.3021,221.0872,221.0872,9725.0
2024-02-14 14:40:00,226.39,226.45,226.21,226.21,4681.0,221.1068,221.1654,220.931,220.931,4681.0
2024-02-14 14:45:00,226.2,226.25,226.02,226.23,10067.0,220.9212,220.97,220.7454,220.9505,10067.0
2024-02-14 14:50:00,226.14,226.23,226.06,226.16,3920.0,220.8626,220.9505,220.7845,220.8821,3920.0
2024-02-14 14:55:00,226.13,226.13,225.85,226.02,4105.0,220.8528,220.8528,220.5794,220.7454,4105.0
2024-02-14 15:00:00,226.06,226.15,225.68,225.91,10871.0,220.7845,220.8724,220.4133,220.638,10871.0
2024-02-14 15:05:00,225.94,226.0,225.81,225.92,3415.0,220.6673,220.7259,220.5403,220.6477,3415.0
2024-02-14 15:10:00,225.75,225.86,225.58,225.72,11352.0,220.4817,220.5891,220.3157,220.4524,11352.0
2024-02-14 15:15:00,225.77,225.94,225.74,225.89,10123.0,220.5012,220.6673,220.4719,220.6184,10123.0
2024-02-14 15:20:00,225.89,225.95,225.8,225.9,7303.0,220.6184,220.677,220.5305,220.6282,7303.0
2024-02-14 15:25:00,225.92,226.5,225.92,226.26,23392.0,220.6477,221.2142,220.6477,220.9798,23392.0
2024-02-14 15:30:00,226.3,226.3,225.89,225.96,7968.0,221.0189,221.0189,220.6184,220.6868,7968.0
2024-02-14 15:35:00,225.96,226.36,225.95,226.36,11689.0,220.6868,221.0775,220.677,221.0775,11689.0
2024-02-14 15:40:00,226.39,226.61,226.29,226.52,20397.0,221.1068,221.3216,221.0091,221.2337,20397.0
2024-02-14 15:45:00,226.46,226.77,226.44,226.75,18335.0,221.1751,221.4779,221.1556,221.4584,18335.0
2024-02-14 15:50:00,226.76,227.04,226.68,227.0,42517.0,221.4681,221.7416,221.39,221.7025,42517.0
2024-02-14 15:55:00,227.05,227.17,226.78,226.78,170940.0,221.7514,221.8686,221.4877,221.4877,170940.0
2024-02-15 09:30:00,227.75,228.42,227.21,227.21,38554.0,222.435,223.0894,221.9076,221.9076,38554.0
2024-02-15 09:35:00,227.24,227.25,226.39,226.88,14137.0,221.9369,221.9467,221.1068,221.5853,14137.0
2024-02-15 09:40:00,226.82,227.13,226.43,226.43,5916.0,221.5267,221.8295,221.1458,221.1458,5916.0
2024-02-15 09:45:00,226.54,227.98,226.48,227.42,20973.0,221.2533,222.6597,221.1947,222.1127,20973.0
2024-02-15 09:50:00,227.27,227.56,226.73,226.73,6883.0,221.9662,222.2495,221.4388,221.4388,6883.0
2024-02-15 09:55:00,226.6,227.26,226.6,227.11,13688.0,221.3119,221.9565,221.3119,221.81,13688.0
2024-02-15 10:00:00,227.11,227.9,226.7,226.7,8864.0,221.81,222.5815,221.4095,221.4095,8864.0
2024-02-15 10:05:00,226.77,227.0,226.63,227.0,2925.0,221.4779,221.7025,221.3412,221.7025,2925.0
2024-02-15 10:10:00,227.06,227.38,226.84,227.14,8440.0,221.7611,222.0737,221.5463,221.8393,8440.0
2024-02-15 10:15:00,227.15,227.78,227.08,227.75,25928.0,221.849,222.4643,221.7807,222.435,25928.0
2024-02-15 10:20:00,227.67,227.92,227.56,227.81,6616.0,222.3569,222.6011,222.2495,222.4936,6616.0
2024-02-15 10:25:00,227.89,227.97,227.15,227.15,15749.0,222.5718,222.6499,221.849,221.849,15749.0
2024-02-15 10:30:00,227.37,227.57,227.2,227.39,11215.0,222.0639,222.2592,221.8979,222.0834,11215.0
2024-02-15 10:35:00,227.39,227.46,227.04,227.35,6895.0,222.0834,222.1518,221.7416,222.0444,6895.0
2024-02-15 10:40:00,227.28,227.39,227.11,227.15,2955.0,221.976,222.0834,221.81,221.849,2955.0
2024-02-15 10:45:00,227.15,227.28,227.05,227.09,12062.0,221.849,221.976,221.7514,221.7904,12062.0
2024-02-15 10:50:00,227.09,227.41,227.05,227.37,4997.0,221.7904,222.103,221.7514,222.0639,4997.0
2024-02-15 10:55:00,227.37,227.5,227.24,227.32,4209.0,222.0639,222.1909,221.9369,222.0151,4209.0
2024-02-15 11:00:00,227.39,227.57,227.14,227.14,5661.0,222.0834,222.2592,221.8393,221.8393,5661.0
2024-02-15 11:05:00,227.11,227.11,226.61,226.61,4308.0,221.81,221.81,221.3216,221.3216,4308.0
2024-02-15 11:10:00,226.68,227.14,226.68,226.93,14281.0,221.39,221.8393,221.39,221.6342,14281.0
2024-02-15 11:15:00,227.03,227.03,226.79,226.87,6457.0,221.7318,221.7318,221.4974,221.5756,6457.0
2024-02-15 11:20:00,226.78,227.05,226.76,226.82,5858.0,221.4877,221.7514,221.4681,221.5267,5858.0
2024-02-15 11:25:00,226.83,227.16,226.67,227.09,34606.0,221.5365,221.8588,221.3802,221.7904,34606.0
2024-02-15 11:30:00,227.05,227.15,227.0,227.0,2507.0,221.7514,221.849,221.7025,221.7025,2507.0
2024-02-15 11:35:00,227.06,227.18,226.97,227.18,4298.0,221.7611,221.8783,221.6732,221.8783,4298.0
2024-02-15 11:40:00,227.22,227.27,227.08,227.18,3595.0,221.9174,221.9662,221.7807,221.8783,3595.0
2024-02-15 11:45:00,227.08,227.23,227.04,227.09,5103.0,221.7807,221.9272,221.7416,221.7904,5103.0
2024-02-15 11:50:00,227.15,227.19,227.05,227.14,4165.0,221.849,221.8881,221.7514,221.8393,4165.0
2024-02-15 11:55:00,227.07,227.32,227.0,227.32,6771.0,221.7709,222.0151,221.7025,222.0151,6771.0
2024-02-15 12:00:00,227.38,227.59,227.36,227.52,13525.0,222.0737,222.2788,222.0541,222.2104,13525.0
2024-02-15 12:05:00,227.52,227.58,227.45,227.54,6718.0,222.2104,222.269,222.142,222.2299,6718.0
2024-02-15 12:10:00,227.57,227.87,227.44,227.84,7671.0,222.2592,222.5522,222.1323,222.5229,7671.0
2024-02-15 12:15:00,227.73,227.9,227.73,227.75,3377.0,222.4155,222.5815,222.4155,222.435,3377.0
2024-02-15 12:20:00,227.9,227.92,227.61,227.69,2305.0,222.5815,222.6011,222.2983,222.3764,2305.0
2024-02-15 12:25:00,227.62,227.69,227.49,227.51,2151.0,222.3081,222.3764,222.1811,222.2006,2151.0
2024-02-15 12:30:00,227.56,227.57,227.34,227.38,2405.0,222.2495,222.2592,222.0346,222.0737,2405.0
2024-02-15 12:35:00,227.46,227.48,227.19,227.21,6392.0,222.1518,222.1713,221.8881,221.9076,6392.0
2024-02-15 12:40:00,227.15,227.36,227.14,227.36,12728.0,221.849,222.0541,221.8393,222.0541,12728.0
2024-02-15 12:45:00,227.24,227.43,227.12,227.16,8197.0,221.9369,222.1225,221.8197,221.8588,8197.0
2024-02-15 12:50:00,227.18,227.36,227.17,227.31,2920.0,221.8783,222.0541,221.8686,222.0053,2920.0
2024-02-15 12:55:00,227.27,227.4,227.18,227.18,3978.0,221.9662,222.0932,221.8783,221.8783,3978.0
2024-02-15 13:00:00,227.17,227.17,226.99,226.99,1964.0,221.8686,221.8686,221.6928,221.6928,1964.0
2024-02-15 13:05:00,227.08,227.53,227.07,227.5,2344.0,221.7807,222.2202,221.7709,222.1909,2344.0
2024-02-15 13:10:00,227.5,227.81,227.5,227.54,7738.0,222.1909,222.4936,222.1909,222.2299,7738.0
2024-02-15 13:15:00,227.64,227.64,227.29,227.33,2932.0,222.3276,222.3276,221.9858,222.0248,2932.0
2024-02-15 13:20:00,227.41,227.49,227.25,227.33,9511.0,222.103,222.1811,221.9467,222.0248,9511.0
2024-02-15 13:25:00,227.43,227.61,227.31,227.61,5233.0,222.1225,222.2983,222.0053,222.2983,5233.0
2024-02-15 13:30:00,227.63,227.63,227.38,227.38,6122.0,222.3178,222.3178,222.0737,222.0737,6122.0
2024-02-15 13:35:00,227.39,227.39,227.12,227.16,5311.0,222.0834,222.0834,221.8197,221.8588,5311.0
2024-02-15 13:40:00,227.12,227.34,227.12,227.32,25651.0,221.8197,222.0346,221.8197,222.0151,25651.0
2024-02-15 13:45:00,227.2,227.57,227.19,227.49,5286.0,221.8979,222.2592,221.8881,222.1811,5286.0
2024-02-15 13:50:00,227.49,227.65,227.25,227.29,6159.0,222.1811,222.3374,221.9467,221.9858,6159.0
2024-02-15 13:55:00,227.31,227.36,227.17,227.34,6046.0,222.0053,222.0541,221.8686,222.0346,6046.0
2024-02-15 14:00:00,227.36,227.63,227.36,227.53,5601.0,222.0541,222.3178,222.0541,222.2202,5601.0
2024-02-15 14:05:00,227.61,227.65,227.41,227.6,15503.0,222.2983,222.3374,222.103,222.2885,15503.0
2024-02-15 14:10:00,227.64,227.68,227.53,227.65,9497.0,222.3276,222.3667,222.2202,222.3374,9497.0
2024-02-15 14:15:00,227.65,227.8,227.64,227.76,6851.0,222.3374,222.4839,222.3276,222.4448,6851.0
2024-02-15 14:20:00,227.66,227.77,227.45,227.6,10973.0,222.3471,222.4546,222.142,222.2885,10973.0
2024-02-15 14:25:00,227.58,227.58,227.33,227.44,7221.0,222.269,222.269,222.0248,222.1323,7221.0
2024-02-15 14:30:00,227.42,227.54,227.34,227.5,5195.0,222.1127,222.2299,222.0346,222.1909,5195.0
2024-02-15 14:35:00,227.43,227.49,227.41,227.46,6303.0,222.1225,222.1811,222.103,222.1518,6303.0
2024-02-15 14:40:00,227.47,227.62,227.37,227.62,7793.0,222.1616,222.3081,222.0639,222.3081,7793.0
2024-02-15 14:45:00,227.67,227.98,227.62,227.84,4401.0,222.3569,222.6597,222.3081,222.5229,4401.0
2024-02-15 14:50:00,227.91,228.04,227.81,227.93,6673.0,222.5913,222.7183,222.4936,222.6108,6673.0
2024-02-15 14:55:00,227.94,228.05,227.91,228.0,11309.0,222.6206,222.728,222.5913,222.6792,11309.0
2024-02-15 15:00:00,228.0,228.02,227.76,227.87,10388.0,222.6792,222.6987,222.4448,222.5522,10388.0
2024-02-15 15:05:00,227.83,227.89,227.72,227.89,6149.0,222.5132,222.5718,222.4057,222.5718,6149.0
2024-02-15 15:10:00,227.9,228.24,227.9,228.18,7812.0,222.5815,222.9136,222.5815,222.855,7812.0
2024-02-15 15:15:00,228.24,228.24,227.91,228.18,16229.0,222.9136,222.9136,222.5913,222.855,16229.0
2024-02-15 15:20:00,228.17,228.31,227.93,227.96,11349.0,222.8452,222.982,222.6108,222.6401,11349.0
2024-02-15 15:25:00,228.0,228.11,228.0,228.03,3254.0,222.6792,222.7866,222.6792,222.7085,3254.0
2024-02-15 15:30:00,228.04,228.05,227.9,227.91,6564.0,222.7183,222.728,222.5815,222.5913,6564.0
2024-02-15 15:35:00,227.88,227.91,227.68,227.74,15244.0,222.562,222.5913,222.3667,222.4253,15244.0
2024-02-15 15:40:00,227.74,228.08,227.73,228.05,12990.0,222.4253,222.7573,222.4155,222.728,12990.0
2024-02-15 15:45:00,228.04,228.07,227.88,227.91,29528.0,222.7183,222.7476,222.562,222.5913,29528.0
2024-02-15 15:50:00,227.9,228.3,227.84,228.25,40072.0,222.5815,222.9722,222.5229,222.9234,40072.0
2024-02-15 15:55:00,228.29,228.61,228.19,228.33,111283.0,222.9624,223.275,222.8648,223.0015,111283.0
2024-02-16 09:30:00,227.27,227.61,225.47,225.66,78893.0,221.9662,222.2983,220.2082,220.3938,78893.0
2024-02-16 09:35:00,225.54,226.61,225.46,226.34,18870.0,220.2766,221.3216,220.1985,221.0579,18870.0
2024-02-16 09:40:00,226.38,226.77,225.76,225.97,16106.0,221.097,221.4779,220.4915,220.6966,16106.0
2024-02-16 09:45:00,226.05,226.29,225.82,226.29,12101.0,220.7747,221.0091,220.5501,221.0091,12101.0
2024-02-16 09:50:00,226.5,226.55,225.84,225.91,13626.0,221.2142,221.263,220.5696,220.638,13626.0
2024-02-16 09:55:00,225.63,226.08,225.37,226.05,5626.0,220.3645,220.804,220.1106,220.7747,5626.0
2024-02-16 10:00:00,226.05,226.69,225.8,226.56,33245.0,220.7747,221.3998,220.5305,221.2728,33245.0
2024-02-16 10:05:00,226.58,226.82,226.52,226.64,15152.0,221.2923,221.5267,221.2337,221.3509,15152.0
2024-02-16 10:10:00,226.58,227.04,226.42,226.84,17833.0,221.2923,221.7416,221.1361,221.5463,17833.0
2024-02-16 10:15:00,226.86,227.17,226.77,227.05,16747.0,221.5658,221.8686,221.4779,221.7514,16747.0
2024-02-16 10:20:00,226.96,226.99,226.38,226.5,11577.0,221.6635,221.6928,221.097,221.2142,11577.0
2024-02-16 10:25:00,226.53,226.81,226.39,226.75,5664.0,221.2435,221.517,221.1068,221.4584,5664.0
2024-02-16 10:30:00,226.75,227.35,226.61,227.34,18801.0,221.4584,222.0444,221.3216,222.0346,18801.0
2024-02-16 10:35:00,227.34,227.35,227.13,227.28,12762.0,222.0346,222.0444,221.8295,221.976,12762.0
2024-02-16 10:40:00,227.25,227.31,226.99,227.02,7351.0,221.9467,222.0053,221.6928,221.7221,7351.0
2024-02-16 10:45:00,227.1,227.25,227.01,227.07,6452.0,221.8002,221.9467,221.7123,221.7709,6452.0
2024-02-16 10:50:00,227.11,227.17,226.97,227.11,4436.0,221.81,221.8686,221.6732,221.81,4436.0
2024-02-16 10:55:00,227.07,227.41,227.04,227.21,9199.0,221.7709,222.103,221.7416,221.9076,9199.0
2024-02-16 11:00:00,227.31,227.45,227.19,227.35,18983.0,222.0053,222.142,221.8881,222.0444,18983.0
2024-02-16 11:05:00,227.37,227.38,227.2,227.37,9955.0,222.0639,222.0737,221.8979,222.0639,9955.0
2024-02-16 11:10:00,227.35,227.43,227.12,227.18,9297.0,222.0444,222.1225,221.8197,221.8783,9297.0
2024-02-16 11:15:00,227.18,227.76,227.15,227.54,16618.0,221.8783,222.4448,221.849,222.2299,16618.0
2024-02-16 11:20:00,227.58,227.99,227.53,227.99,11469.0,222.269,222.6694,222.2202,222.6694,11469.0
2024-02-16 11:25:00,227.97,228.33,227.94,228.12,15910.0,222.6499,223.0015,222.6206,222.7964,15910.0
2024-02-16 11:30:00,228.18,228.67,228.17,228.67,16012.0,222.855,223.3336,222.8452,223.3336,16012.0
2024-02-16 11:35:00,228.72,228.72,228.35,228.58,10364.0,223.3824,223.3824,223.021,223.2457,10364.0
2024-02-16 11:40:00,228.64,228.83,228.55,228.6,18334.0,223.3043,223.4898,223.2164,223.2652,18334.0
2024-02-16 11:45:00,228.64,228.83,228.48,228.71,14124.0,223.3043,223.4898,223.148,223.3726,14124.0
2024-02-16 11:50:00,228.71,228.88,228.63,228.83,10529.0,223.3726,223.5387,223.2945,223.4898,10529.0
2024-02-16 11:55:00,228.74,228.87,228.64,228.8,30272.0,223.4019,223.5289,223.3043,223.4605,30272.0
2024-02-16 12:00:00,228.8,228.92,228.79,228.88,18473.0,223.4605,223.5777,223.4508,223.5387,18473.0
2024-02-16 12:05:00,228.9,228.94,228.76,228.84,32031.0,223.5582,223.5973,223.4215,223.4996,32031.0
2024-02-16 12:10:00,228.89,228.9,228.41,228.56,17443.0,223.5484,223.5582,223.0796,223.2261,17443.0
2024-02-16 12:15:00,228.56,228.56,228.07,228.5,13733.0,223.2261,223.2261,222.7476,223.1675,13733.0
2024-02-16 12:20:00,228.47,228.6,228.35,228.42,14708.0,223.1382,223.2652,223.021,223.0894,14708.0
2024-02-16 12:25:00,228.41,228.61,228.38,228.56,12122.0,223.0796,223.275,223.0503,223.2261,12122.0
2024-02-16 12:30:00,228.61,228.9,228.61,228.9,12429.0,223.275,223.5582,223.275,223.5582,12429.0
2024-02-16 12:35:00,228.9,228.9,228.47,228.55,13635.0,223.5582,223.5582,223.1382,223.2164,13635.0
2024-02-16 12:40:00,228.55,228.89,228.55,228.55,15451.0,223.2164,223.5484,223.2164,223.2164,15451.0
2024-02-16 12:45:00,228.51,228.54,228.16,228.16,7203.0,223.1773,223.2066,222.8355,222.8355,7203.0
2024-02-16 12:50:00,228.17,228.17,227.81,227.81,4154.0,222.8452,222.8452,222.4936,222.4936,4154.0
2024-02-16 12:55:00,227.89,227.92,227.39,227.51,5217.0,222.5718,222.6011,222.0834,222.2006,5217.0
2024-02-16 13:00:00,227.49,227.49,226.82,226.82,3336.0,222.1811,222.1811,221.5267,221.5267,3336.0
2024-02-16 13:05:00,226.75,227.22,226.73,227.22,7273.0,221.4584,221.9174,221.4388,221.9174,7273.0
2024-02-16 13:10:00,227.19,227.19,226.83,226.92,8370.0,221.8881,221.8881,221.5365,221.6244,8370.0
2024-02-16 13:15:00,227.01,227.02,226.79,226.83,4394.0,221.7123,221.7221,221.4974,221.5365,4394.0
2024-02-16 13:20:00,226.82,227.2,226.71,227.05,10186.0,221.5267,221.8979,221.4193,221.7514,10186.0
2024-02-16 13:25:00,227.06,227.07,226.84,227.04,5511.0,221.7611,221.7709,221.5463,221.7416,5511.0
2024-02-16 13:30:00,227.04,227.23,227.04,227.07,8985.0,221.7416,221.9272,221.7416,221.7709,8985.0
2024-02-16 13:35:00,227.01,227.05,226.91,227.05,2345.0,221.7123,221.7514,221.6146,221.7514,2345.0
2024-02-16 13:40:00,227.0,227.23,226.94,227.19,5780.0,221.7025,221.9272,221.6439,221.8881,5780.0
2024-02-16 13:45:00,227.22,227.43,227.22,227.25,15600.0,221.9174,222.1225,221.9174,221.9467,15600.0
2024-02-16 13:50:00,227.25,227.34,227.05,227.05,7323.0,221.9467,222.0346,221.7514,221.7514,7323.0
2024-02-16 13:55:00,227.03,227.13,226.91,226.97,7176.0,221.7318,221.8295,221.6146,221.6732,7176.0
2024-02-16 14:00:00,226.99,227.24,226.98,227.2,9050.0,221.6928,221.9369,221.683,221.8979,9050.0
2024-02-16 14:05:00,227.25,227.29,227.15,227.27,5495.0,221.9467,221.9858,221.849,221.9662,5495.0
2024-02-16 14:10:00,227.28,227.41,227.2,227.35,7633.0,221.976,222.103,221.8979,222.0444,7633.0
2024-02-16 14:15:00,227.31,227.47,227.28,227.28,8685.0,222.0053,222.1616,221.976,221.976,8685.0
2024-02-16 14:20:00,227.22,227.41,227.19,227.37,3178.0,221.9174,222.103,221.8881,222.0639,3178.0
2024-02-16 14:25:00,227.37,227.43,227.28,227.36,10974.0,222.0639,222.1225,221.976,222.0541,10974.0
2024-02-16 14:30:00,227.36,227.41,227.26,227.3,8397.0,222.0541,222.103,221.9565,221.9955,8397.0
2024-02-16 14:35:00,227.31,227.31,226.99,227.17,12185.0,222.0053,222.0053,221.6928,221.8686,12185.0
2024-02-16 14:40:00,227.14,227.3,227.14,227.2,10658.0,221.8393,221.9955,221.8393,221.8979,10658.0
2024-02-16 14:45:00,227.2,227.2,226.29,226.54,38097.0,221.8979,221.8979,221.0091,221.2533,38097.0
2024-02-16 14:50:00,226.61,226.68,226.26,226.41,20546.0,221.3216,221.39,220.9798,221.1263,20546.0
2024-02-16 14:55:00,226.41,226.73,226.34,226.65,9689.0,221.1263,221.4388,221.0579,221.3607,9689.0
2024-02-16 15:00:00,226.62,227.0,226.51,226.91,16165.0,221.3314,221.7025,221.224,221.6146,16165.0
2024-02-16 15:05:00,226.89,227.13,226.82,227.03,16123.0,221.5951,221.8295,221.5267,221.7318,16123.0
2024-02-16 15:10:00,227.02,227.16,226.92,227.14,10388.0,221.7221,221.8588,221.6244,221.8393,10388.0
2024-02-16 15:15:00,227.14,227.28,227.06,227.21,8351.0,221.8393,221.976,221.7611,221.9076,8351.0
2024-02-16 15:20:00,227.25,227.36,227.13,227.28,7909.0,221.9467,222.0541,221.8295,221.976,7909.0
2024-02-16 15:25:00,227.31,227.38,227.15,227.31,9929.0,222.0053,222.0737,221.849,222.0053,9929.0
2024-02-16 15:30:00,227.34,227.41,227.13,227.26,12337.0,222.0346,222.103,221.8295,221.9565,12337.0
2024-02-16 15:35:00,227.23,227.46,227.15,227.17,18154.0,221.9272,222.1518,221.849,221.8686,18154.0
2024-02-16 15:40:00,227.16,227.16,226.92,226.96,33520.0,221.8588,221.8588,221.6244,221.6635,33520.0
2024-02-16 15:45:00,226.97,227.13,226.82,226.86,35706.0,221.6732,221.8295,221.5267,221.5658,35706.0
2024-02-16 15:50:00,226.87,227.23,226.48,226.67,38444.0,221.5756,221.9272,221.1947,221.3802,38444.0
2024-02-16 15:55:00,226.7,227.0,226.63,226.79,139135.0,221.4095,221.7025,221.3412,221.4974,139135.0
2024-02-20 09:30:00,222.99,223.67,221.77,222.98,113505.0,217.7861,218.4503,216.5946,217.7764,113505.0
2024-02-20 09:35:00,222.71,224.3,222.71,222.71,43775.0,217.5127,219.0656,217.5127,217.5127,43775.0
2024-02-20 09:40:00,222.91,223.86,222.45,223.32,27043.0,217.708,218.6358,217.2587,218.1084,27043.0
2024-02-20 09:45:00,223.22,223.56,223.05,223.45,30437.0,218.0108,218.3428,217.8447,218.2354,30437.0
2024-02-20 09:50:00,223.56,223.75,223.0,223.64,20359.0,218.3428,218.5284,217.7959,218.421,20359.0
2024-02-20 09:55:00,223.82,224.37,223.34,223.36,20037.0,218.5968,219.1339,218.128,218.1475,20037.0
2024-02-20 10:00:00,223.51,224.04,223.13,223.42,22603.0,218.294,218.8116,217.9229,218.2061,22603.0
2024-02-20 10:05:00,223.43,224.0,223.26,223.52,11486.0,218.2159,218.7726,218.0498,218.3038,11486.0
2024-02-20 10:10:00,223.53,223.75,223.26,223.48,13722.0,218.3135,218.5284,218.0498,218.2647,13722.0
2024-02-20 10:15:00,223.41,223.67,223.17,223.5,16001.0,218.1963,218.4503,217.9619,218.2842,16001.0
2024-02-20 10:20:00,223.5,223.69,223.29,223.6,11097.0,218.2842,218.4698,218.0791,218.3819,11097.0
2024-02-20 10:25:00,223.55,224.18,223.46,224.09,17308.0,218.3331,218.9484,218.2452,218.8605,17308.0
2024-02-20 10:30:00,224.1,224.32,223.59,223.59,10885.0,218.8702,219.0851,218.3721,218.3721,10885.0
2024-02-20 10:35:00,223.56,224.11,223.44,224.06,12315.0,218.3428,218.88,218.2256,218.8312,12315.0
2024-02-20 10:40:00,224.11,224.71,224.07,224.14,22271.0,218.88,219.466,218.8409,218.9093,22271.0
2024-02-20 10:45:00,224.15,224.66,224.03,224.61,26641.0,218.9191,219.4172,218.8019,219.3683,26641.0
2024-02-20 10:50:00,224.61,225.05,224.6,224.96,24108.0,219.3683,219.7981,219.3586,219.7102,24108.0
2024-02-20 10:55:00,225.0,225.02,224.83,224.92,15306.0,219.7492,219.7688,219.5832,219.6711,15306.0
2024-02-20 11:00:00,224.95,225.31,224.9,225.11,14581.0,219.7004,220.052,219.6516,219.8567,14581.0
2024-02-20 11:05:00,225.04,225.5,225.01,225.28,8806.0,219.7883,220.2375,219.759,220.0227,8806.0
2024-02-20 11:10:00,225.27,225.46,225.08,225.14,12540.0,220.0129,220.1985,219.8274,219.886,12540.0
2024-02-20 11:15:00,225.14,225.51,225.09,225.33,11733.0,219.886,220.2473,219.8371,220.0715,11733.0
2024-02-20 11:20:00,225.4,225.53,225.19,225.53,8260.0,220.1399,220.2668,219.9348,220.2668,8260.0
2024-02-20 11:25:00,225.5,225.65,225.35,225.65,10946.0,220.2375,220.384,220.091,220.384,10946.0
2024-02-20 11:30:00,225.63,225.71,225.33,225.45,15955.0,220.3645,220.4426,220.0715,220.1887,15955.0
2024-02-20 11:35:00,225.4,225.55,224.8,225.07,16047.0,220.1399,220.2864,219.5539,219.8176,16047.0
2024-02-20 11:40:00,225.09,225.58,225.0,225.48,14402.0,219.8371,220.3157,219.7492,220.218,14402.0
2024-02-20 11:45:00,225.58,225.62,225.27,225.35,9389.0,220.3157,220.3547,220.0129,220.091,9389.0
2024-02-20 11:50:00,225.34,225.48,225.25,225.33,6787.0,220.0813,220.218,219.9934,220.0715,6787.0
2024-02-20 11:55:00,225.28,225.37,225.09,225.19,7607.0,220.0227,220.1106,219.8371,219.9348,7607.0
2024-02-20 12:00:00,225.14,225.14,224.58,224.72,33152.0,219.886,219.886,219.339,219.4758,33152.0
2024-02-20 12:05:00,224.71,224.75,224.41,224.75,17644.0,219.466,219.5051,219.173,219.5051,17644.0
2024-02-20 12:10:00,224.82,224.96,224.75,224.81,5551.0,219.5734,219.7102,219.5051,219.5637,5551.0
2024-02-20 12:15:00,224.74,225.16,224.74,225.12,12927.0,219.4953,219.9055,219.4953,219.8664,12927.0
2024-02-20 12:20:00,225.04,225.12,224.65,224.66,10831.0,219.7883,219.8664,219.4074,219.4172,10831.0
2024-02-20 12:25:00,224.65,224.93,224.63,224.93,6085.0,219.4074,219.6809,219.3879,219.6809,6085.0
2024-02-20 12:30:00,224.92,225.0,224.61,224.89,19329.0,219.6711,219.7492,219.3683,219.6418,19329.0
2024-02-20 12:35:00,224.83,225.02,224.41,224.47,6830.0,219.5832,219.7688,219.173,219.2316,6830.0
2024-02-20 12:40:00,224.49,224.87,224.44,224.87,5248.0,219.2511,219.6223,219.2023,219.6223,5248.0
2024-02-20 12:45:00,224.9,225.0,224.81,224.88,8208.0,219.6516,219.7492,219.5637,219.632,8208.0
2024-02-20 12:50:00,224.9,225.07,224.77,225.0,8443.0,219.6516,219.8176,219.5246,219.7492,8443.0
2024-02-20 12:55:00,225.0,225.1,224.96,225.02,6432.0,219.7492,219.8469,219.7102,219.7688,6432.0
2024-02-20 13:00:00,225.05,225.12,224.94,224.99,10465.0,219.7981,219.8664,219.6906,219.7395,10465.0
2024-02-20 13:05:00,224.99,225.08,224.94,225.03,17375.0,219.7395,219.8274,219.6906,219.7785,17375.0
2024-02-20 13:10:00,225.07,225.24,225.07,225.23,6179.0,219.8176,219.9836,219.8176,219.9739,6179.0
2024-02-20 13:15:00,225.2,225.35,224.96,225.34,5217.0,219.9446,220.091,219.7102,220.0813,5217.0
2024-02-20 13:20:00,225.4,225.44,225.28,225.4,5489.0,220.1399,220.1789,220.0227,220.1399,5489.0
2024-02-20 13:25:00,225.4,225.41,225.2,225.22,4799.0,220.1399,220.1496,219.9446,219.9641,4799.0
2024-02-20 13:30:00,225.22,225.22,224.96,225.09,9375.0,219.9641,219.9641,219.7102,219.8371,9375.0
2024-02-20 13:35:00,225.07,225.3,225.0,225.29,5280.0,219.8176,220.0422,219.7492,220.0324,5280.0
2024-02-20 13:40:00,225.29,225.66,225.28,225.59,9809.0,220.0324,220.3938,220.0227,220.3254,9809.0
2024-02-20 13:45:00,225.65,225.76,225.55,225.66,6977.0,220.384,220.4915,220.2864,220.3938,6977.0
2024-02-20 13:50:00,225.66,225.94,225.66,225.71,5700.0,220.3938,220.6673,220.3938,220.4426,5700.0
2024-02-20 13:55:00,225.65,225.73,225.49,225.57,8152.0,220.384,220.4622,220.2278,220.3059,8152.0
2024-02-20 14:00:00,225.59,225.65,225.53,225.53,9541.0,220.3254,220.384,220.2668,220.2668,9541.0
2024-02-20 14:05:00,225.55,225.58,225.38,225.49,3381.0,220.2864,220.3157,220.1203,220.2278,3381.0
2024-02-20 14:10:00,225.49,225.66,225.46,225.49,6171.0,220.2278,220.3938,220.1985,220.2278,6171.0
2024-02-20 14:15:00,225.43,225.71,225.33,225.71,4254.0,220.1692,220.4426,220.0715,220.4426,4254.0
2024-02-20 14:20:00,225.95,225.95,225.74,225.84,3979.0,220.677,220.677,220.4719,220.5696,3979.0
2024-02-20 14:25:00,225.8,225.9,225.78,225.81,4304.0,220.5305,220.6282,220.511,220.5403,4304.0
2024-02-20 14:30:00,225.8,225.9,225.7,225.75,4819.0,220.5305,220.6282,220.4329,220.4817,4819.0
2024-02-20 14:35:00,225.79,225.85,225.68,225.69,6773.0,220.5208,220.5794,220.4133,220.4231,6773.0
2024-02-20 14:40:00,225.69,225.84,225.58,225.72,8713.0,220.4231,220.5696,220.3157,220.4524,8713.0
2024-02-20 14:45:00,225.78,226.1,225.78,226.09,10377.0,220.511,220.8235,220.511,220.8138,10377.0
2024-02-20 14:50:00,226.15,226.26,226.0,226.1,6407.0,220.8724,220.9798,220.7259,220.8235,6407.0
2024-02-20 14:55:00,226.06,226.36,225.98,226.17,6207.0,220.7845,221.0775,220.7063,220.8919,6207.0
2024-02-20 15:00:00,226.26,226.31,225.92,225.99,10241.0,220.9798,221.0286,220.6477,220.7161,10241.0
2024-02-20 15:05:00,226.01,226.2,225.98,226.12,8435.0,220.7356,220.9212,220.7063,220.8431,8435.0
2024-02-20 15:10:00,226.09,226.41,226.06,226.34,5883.0,220.8138,221.1263,220.7845,221.0579,5883.0
2024-02-20 15:15:00,226.32,226.43,226.23,226.24,11000.0,221.0384,221.1458,220.9505,220.9603,11000.0
2024-02-20 15:20:00,226.26,226.37,225.99,226.04,25567.0,220.9798,221.0872,220.7161,220.7649,25567.0
2024-02-20 15:25:00,226.04,226.22,226.03,226.18,10679.0,220.7649,220.9407,220.7552,220.9017,10679.0
2024-02-20 15:30:00,226.2,226.22,225.22,225.27,17751.0,220.9212,220.9407,219.9641,220.0129,17751.0
2024-02-20 15:35:00,225.21,225.47,225.17,225.33,25508.0,219.9543,220.2082,219.9153,220.0715,25508.0
2024-02-20 15:40:00,225.28,225.57,225.25,225.46,25361.0,220.0227,220.3059,219.9934,220.1985,25361.0
2024-02-20 15:45:00,225.43,225.7,225.41,225.56,23343.0,220.1692,220.4329,220.1496,220.2961,23343.0
2024-02-20 15:50:00,225.53,225.61,225.17,225.32,57178.0,220.2668,220.345,219.9153,220.0617,57178.0
2024-02-20 15:55:00,225.38,225.5,225.09,225.49,179709.0,220.1203,220.2375,219.8371,220.2278,179709.0
2024-02-21 09:30:00,225.71,226.0,225.03,225.69,49064.0,220.4426,220.7259,219.7785,220.4231,49064.0
2024-02-21 09:35:00,225.58,226.65,225.27,226.42,10268.0,220.3157,221.3607,220.0129,221.1361,10268.0
2024-02-21 09:40:00,226.35,226.97,225.99,226.65,8786.0,221.0677,221.6732,220.7161,221.3607,8786.0
2024-02-21 09:45:00,226.56,226.82,225.85,226.41,16506.0,221.2728,221.5267,220.5794,221.1263,16506.0
2024-02-21 09:50:00,226.42,226.53,225.39,225.4,15950.0,221.1361,221.2435,220.1301,220.1399,15950.0
2024-02-21 09:55:00,225.47,226.16,225.39,226.14,15705.0,220.2082,220.8821,220.1301,220.8626,15705.0
2024-02-21 10:00:00,226.14,226.77,225.59,226.69,24711.0,220.8626,221.4779,220.3254,221.3998,24711.0
2024-02-21 10:05:00,226.68,227.38,226.65,227.35,19337.0,221.39,222.0737,221.3607,222.0444,19337.0
2024-02-21 10:10:00,227.29,227.43,227.13,227.36,8456.0,221.9858,222.1225,221.8295,222.0541,8456.0
2024-02-21 10:15:00,227.26,227.74,227.25,227.53,9484.0,221.9565,222.4253,221.9467,222.2202,9484.0
2024-02-21 10:20:00,227.52,227.89,227.51,227.7,9502.0,222.2104,222.5718,222.2006,222.3862,9502.0
2024-02-21 10:25:00,227.69,227.82,227.32,227.46,12955.0,222.3764,222.5034,222.0151,222.1518,12955.0
2024-02-21 10:30:00,227.48,227.58,226.76,226.85,10764.0,222.1713,222.269,221.4681,221.556,10764.0
2024-02-21 10:35:00,226.83,227.15,226.71,227.13,8559.0,221.5365,221.849,221.4193,221.8295,8559.0
2024-02-21 10:40:00,227.13,227.34,227.03,227.03,8359.0,221.8295,222.0346,221.7318,221.7318,8359.0
2024-02-21 10:45:00,227.21,227.5,227.02,227.38,6209.0,221.9076,222.1909,221.7221,222.0737,6209.0
2024-02-21 10:50:00,227.4,227.4,227.23,227.27,4788.0,222.0932,222.0932,221.9272,221.9662,4788.0
2024-02-21 10:55:00,227.26,227.38,227.09,227.15,13163.0,221.9565,222.0737,221.7904,221.849,13163.0
2024-02-21 11:00:00,227.17,227.23,226.98,227.12,8182.0,221.8686,221.9272,221.683,221.8197,8182.0
2024-02-21 11:05:00,227.17,227.39,227.06,227.34,4020.0,221.8686,222.0834,221.7611,222.0346,4020.0
2024-02-21 11:10:00,227.41,227.7,227.33,227.48,9140.0,222.103,222.3862,222.0248,222.1713,9140.0
2024-02-21 11:15:00,227.36,227.38,227.07,227.08,7187.0,222.0541,222.0737,221.7709,221.7807,7187.0
2024-02-21 11:20:00,227.08,227.32,227.0,227.23,6173.0,221.7807,222.0151,221.7025,221.9272,6173.0
2024-02-21 11:25:00,227.22,227.31,227.0,227.06,8147.0,221.9174,222.0053,221.7025,221.7611,8147.0
2024-02-21 11:30:00,227.1,227.13,226.97,227.0,5167.0,221.8002,221.8295,221.6732,221.7025,5167.0
2024-02-21 11:35:00,226.97,227.03,226.7,226.85,10706.0,221.6732,221.7318,221.4095,221.556,10706.0
2024-02-21 11:40:00,226.82,227.04,226.82,226.87,7673.0,221.5267,221.7416,221.5267,221.5756,7673.0
2024-02-21 11:45:00,226.82,226.84,226.56,226.81,8668.0,221.5267,221.5463,221.2728,221.517,8668.0
2024-02-21 11:50:00,226.78,226.85,226.31,226.39,18092.0,221.4877,221.556,221.0286,221.1068,18092.0
2024-02-21 11:55:00,226.36,226.66,226.33,226.62,12908.0,221.0775,221.3705,221.0482,221.3314,12908.0
2024-02-21 12:00:00,226.67,226.84,226.5,226.5,8733.0,221.3802,221.5463,221.2142,221.2142,8733.0
2024-02-21 12:05:00,226.41,226.56,226.37,226.56,4634.0,221.1263,221.2728,221.0872,221.2728,4634.0
2024-02-21 12:10:00,226.57,226.7,226.53,226.7,3662.0,221.2826,221.4095,221.2435,221.4095,3662.0
2024-02-21 12:15:00,226.7,226.82,226.58,226.78,3828.0,221.4095,221.5267,221.2923,221.4877,3828.0
2024-02-21 12:20:00,226.75,226.91,226.75,226.91,5371.0,221.4584,221.6146,221.4584,221.6146,5371.0
2024-02-21 12:25:00,226.86,227.03,226.81,227.03,5022.0,221.5658,221.7318,221.517,221.7318,5022.0
2024-02-21 12:30:00,227.05,227.07,226.72,226.81,6748.0,221.7514,221.7709,221.4291,221.517,6748.0
2024-02-21 12:35:00,226.82,227.04,226.82,227.0,3258.0,221.5267,221.7416,221.5267,221.7025,3258.0
2024-02-21 12:40:00,226.93,227.0,226.66,226.71,5403.0,221.6342,221.7025,221.3705,221.4193,5403.0
2024-02-21 12:45:00,226.77,227.05,226.77,226.98,4971.0,221.4779,221.7514,221.4779,221.683,4971.0
2024-02-21 12:50:00,227.03,227.16,226.97,227.16,6045.0,221.7318,221.8588,221.6732,221.8588,6045.0
2024-02-21 12:55:00,227.11,227.18,227.04,227.16,1673.0,221.81,221.8783,221.7416,221.8588,1673.0
2024-02-21 13:00:00,227.07,227.17,226.52,226.76,7543.0,221.7709,221.8686,221.2337,221.4681,7543.0
2024-02-21 13:05:00,226.69,226.75,226.5,226.62,2835.0,221.3998,221.4584,221.2142,221.3314,2835.0
2024-02-21 13:10:00,226.69,226.74,226.55,226.73,3898.0,221.3998,221.4486,221.263,221.4388,3898.0
2024-02-21 13:15:00,226.76,226.85,226.6,226.67,5054.0,221.4681,221.556,221.3119,221.3802,5054.0
2024-02-21 13:20:00,226.67,226.83,226.55,226.77,6006.0,221.3802,221.5365,221.263,221.4779,6006.0
2024-02-21 13:25:00,226.72,226.87,226.61,226.71,11378.0,221.4291,221.5756,221.3216,221.4193,11378.0
2024-02-21 13:30:00,226.74,226.95,226.74,226.78,4025.0,221.4486,221.6537,221.4486,221.4877,4025.0
2024-02-21 13:35:00,226.78,226.89,226.71,226.89,6792.0,221.4877,221.5951,221.4193,221.5951,6792.0
2024-02-21 13:40:00,226.87,226.93,226.78,226.78,4400.0,221.5756,221.6342,221.4877,221.4877,4400.0
2024-02-21 13:45:00,226.73,227.15,226.73,227.15,5229.0,221.4388,221.849,221.4388,221.849,5229.0
2024-02-21 13:50:00,227.11,227.15,227.04,227.14,3465.0,221.81,221.849,221.7416,221.8393,3465.0
2024-02-21 13:55:00,227.1,227.21,227.09,227.15,2026.0,221.8002,221.9076,221.7904,221.849,2026.0
2024-02-21 14:00:00,227.07,227.65,226.86,227.5,14560.0,221.7709,222.3374,221.5658,222.1909,14560.0
2024-02-21 14:05:00,227.45,227.5,227.28,227.5,4228.0,222.142,222.1909,221.976,222.1909,4228.0
2024-02-21 14:10:00,227.47,227.47,227.12,227.13,3321.0,222.1616,222.1616,221.8197,221.8295,3321.0
2024-02-21 14:15:00,227.07,227.14,226.92,226.97,3129.0,221.7709,221.8393,221.6244,221.6732,3129.0
2024-02-21 14:20:00,226.92,227.14,226.8,226.81,9172.0,221.6244,221.8393,221.5072,221.517,9172.0
2024-02-21 14:25:00,226.79,227.12,226.64,226.9,10882.0,221.4974,221.8197,221.3509,221.6049,10882.0
2024-02-21 14:30:00,226.86,226.96,226.74,226.82,6640.0,221.5658,221.6635,221.4486,221.5267,6640.0
2024-02-21 14:35:00,226.82,226.94,226.44,226.56,6236.0,221.5267,221.6439,221.1556,221.2728,6236.0
2024-02-21 14:40:00,226.5,226.68,226.4,226.51,4047.0,221.2142,221.39,221.1165,221.224,4047.0
2024-02-21 14:45:00,226.5,226.74,226.41,226.65,8106.0,221.2142,221.4486,221.1263,221.3607,8106.0
2024-02-21 14:50:00,226.72,226.88,226.71,226.78,7717.0,221.4291,221.5853,221.4193,221.4877,7717.0
2024-02-21 14:55:00,226.81,226.95,226.8,226.94,3755.0,221.517,221.6537,221.5072,221.6439,3755.0
2024-02-21 15:00:00,226.85,226.89,226.77,226.8,6039.0,221.556,221.5951,221.4779,221.5072,6039.0
2024-02-21 15:05:00,226.82,226.93,226.67,226.75,17431.0,221.5267,221.6342,221.3802,221.4584,17431.0
2024-02-21 15:10:00,226.71,226.76,226.58,226.66,15694.0,221.4193,221.4681,221.2923,221.3705,15694.0
2024-02-21 15:15:00,226.6,226.75,226.48,226.48,12942.0,221.3119,221.4584,221.1947,221.1947,12942.0
2024-02-21 15:20:00,226.49,226.5,226.23,226.46,11113.0,221.2044,221.2142,220.9505,221.1751,11113.0
2024-02-21 15:25:00,226.54,226.89,226.54,226.85,16082.0,221.2533,221.5951,221.2533,221.556,16082.0
2024-02-21 15:30:00,226.88,227.15,226.81,227.09,12119.0,221.5853,221.849,221.517,221.7904,12119.0
2024-02-21 15:35:00,227.11,227.5,227.11,227.35,10893.0,221.81,222.1909,221.81,222.0444,10893.0
2024-02-21 15:40:00,227.35,227.5,227.29,227.4,8548.0,222.0444,222.1909,221.9858,222.0932,8548.0
2024-02-21 15:45:00,227.3,227.35,227.04,227.09,13016.0,221.9955,222.0444,221.7416,221.7904,13016.0
2024-02-21 15:50:00,227.13,227.67,227.1,227.61,22985.0,221.8295,222.3569,221.8002,222.2983,22985.0
2024-02-21 15:55:00,227.66,228.1,227.65,227.8,119156.0,222.3471,222.7769,222.3374,222.4839,119156.0
2024-02-22 09:30:00,228.32,229.34,228.02,228.09,58630.0,222.9917,223.9879,222.6987,222.7671,58630.0
2024-02-22 09:35:00,228.32,228.62,227.63,228.56,19870.0,222.9917,223.2847,222.3178,223.2261,19870.0
2024-02-22 09:40:00,228.55,228.72,228.25,228.4,7385.0,223.2164,223.3824,222.9234,223.0699,7385.0
2024-02-22 09:45:00,228.56,229.13,228.38,229.03,15813.0,223.2261,223.7828,223.0503,223.6852,15813.0
2024-02-22 09:50:00,228.75,229.76,228.75,229.76,18983.0,223.4117,224.3981,223.4117,224.3981,18983.0
2024-02-22 09:55:00,229.8,230.09,229.29,229.55,26516.0,224.4372,224.7204,223.9391,224.193,26516.0
2024-02-22 10:00:00,229.6,229.64,229.02,229.06,22237.0,224.2419,224.2809,223.6754,223.7145,22237.0
2024-02-22 10:05:00,228.92,229.12,228.38,228.39,11585.0,223.5777,223.7731,223.0503,223.0601,11585.0
2024-02-22 10:10:00,228.3,228.94,228.3,228.71,19104.0,222.9722,223.5973,222.9722,223.3726,19104.0
2024-02-22 10:15:00,228.7,229.25,228.67,228.97,7056.0,223.3629,223.9,223.3336,223.6266,7056.0
2024-02-22 10:20:00,228.93,229.29,228.92,229.27,10041.0,223.5875,223.9391,223.5777,223.9196,10041.0
2024-02-22 10:25:00,229.34,229.34,228.84,229.08,10568.0,223.9879,223.9879,223.4996,223.734,10568.0
2024-02-22 10:30:00,229.09,229.11,228.84,229.11,9579.0,223.7438,223.7633,223.4996,223.7633,9579.0
2024-02-22 10:35:00,229.17,229.22,228.87,228.88,7001.0,223.8219,223.8707,223.5289,223.5387,7001.0
2024-02-22 10:40:00,228.87,229.11,228.79,228.93,9058.0,223.5289,223.7633,223.4508,223.5875,9058.0
2024-02-22 10:45:00,228.91,229.04,228.77,229.02,8479.0,223.568,223.6949,223.4312,223.6754,8479.0
2024-02-22 10:50:00,229.03,229.17,228.96,229.09,11246.0,223.6852,223.8219,223.6168,223.7438,11246.0
2024-02-22 10:55:00,229.11,229.59,229.11,229.51,7148.0,223.7633,224.2321,223.7633,224.154,7148.0
2024-02-22 11:00:00,229.51,229.7,229.46,229.52,10226.0,224.154,224.3395,224.1051,224.1637,10226.0
2024-02-22 11:05:00,229.52,229.72,229.49,229.56,12892.0,224.1637,224.3591,224.1344,224.2028,12892.0
2024-02-22 11:10:00,229.51,229.85,229.5,229.81,9566.0,224.154,224.486,224.1442,224.447,9566.0
2024-02-22 11:15:00,229.81,229.93,229.61,229.88,14922.0,224.447,224.5642,224.2516,224.5153,14922.0
2024-02-22 11:20:00,229.85,229.89,229.52,229.71,12667.0,224.486,224.5251,224.1637,224.3493,12667.0
2024-02-22 11:25:00,229.64,229.65,229.44,229.54,5764.0,224.2809,224.2907,224.0856,224.1833,5764.0
2024-02-22 11:30:00,229.57,229.93,229.56,229.73,9383.0,224.2126,224.5642,224.2028,224.3688,9383.0
2024-02-22 11:35:00,229.67,229.83,229.46,229.76,5915.0,224.3102,224.4665,224.1051,224.3981,5915.0
2024-02-22 11:40:00,229.72,229.72,229.55,229.59,5486.0,224.3591,224.3591,224.193,224.2321,5486.0
2024-02-22 11:45:00,229.55,229.72,229.37,229.59,7112.0,224.193,224.3591,224.0172,224.2321,7112.0
2024-02-22 11:50:00,229.65,229.79,229.59,229.76,5861.0,224.2907,224.4274,224.2321,224.3981,5861.0
2024-02-22 11:55:00,229.81,229.89,229.56,229.68,5751.0,224.447,224.5251,224.2028,224.32,5751.0
2024-02-22 12:00:00,229.61,229.64,229.28,229.52,19761.0,224.2516,224.2809,223.9293,224.1637,19761.0
2024-02-22 12:05:00,229.59,229.74,229.53,229.68,6699.0,224.2321,224.3786,224.1735,224.32,6699.0
2024-02-22 12:10:00,229.67,229.68,229.46,229.52,9205.0,224.3102,224.32,224.1051,224.1637,9205.0
2024-02-22 12:15:00,229.53,229.72,229.45,229.7,10339.0,224.1735,224.3591,224.0954,224.3395,10339.0
2024-02-22 12:20:00,229.69,229.83,229.63,229.81,7158.0,224.3298,224.4665,224.2712,224.447,7158.0
2024-02-22 12:25:00,229.83,230.03,229.75,230.03,10782.0,224.4665,224.6618,224.3884,224.6618,10782.0
2024-02-22 12:30:00,230.04,230.18,229.88,229.89,8155.0,224.6716,224.8083,224.5153,224.5251,8155.0
2024-02-22 12:35:00,229.94,230.03,229.75,230.03,7514.0,224.5739,224.6618,224.3884,224.6618,7514.0
2024-02-22 12:40:00,230.04,230.04,229.84,229.86,4820.0,224.6716,224.6716,224.4763,224.4958,4820.0
2024-02-22 12:45:00,229.87,229.89,229.66,229.89,6391.0,224.5056,224.5251,224.3005,224.5251,6391.0
2024-02-22 12:50:00,229.87,230.1,229.82,230.1,8433.0,224.5056,224.7302,224.4567,224.7302,8433.0
2024-02-22 12:55:00,230.1,230.11,229.99,229.99,7956.0,224.7302,224.74,224.6228,224.6228,7956.0
2024-02-22 13:00:00,230.06,230.25,229.86,230.21,15750.0,224.6911,224.8767,224.4958,224.8376,15750.0
2024-02-22 13:05:00,230.19,230.19,230.06,230.07,3717.0,224.8181,224.8181,224.6911,224.7009,3717.0
2024-02-22 13:10:00,230.07,230.07,229.85,229.89,3400.0,224.7009,224.7009,224.486,224.5251,3400.0
2024-02-22 13:15:00,229.94,230.16,229.85,230.09,5580.0,224.5739,224.7888,224.486,224.7204,5580.0
2024-02-22 13:20:00,230.09,230.52,230.09,230.51,10328.0,224.7204,225.1404,224.7204,225.1306,10328.0
2024-02-22 13:25:00,230.52,230.54,230.43,230.54,8435.0,225.1404,225.1599,225.0525,225.1599,8435.0
2024-02-22 13:30:00,230.55,230.56,230.48,230.48,6132.0,225.1697,225.1795,225.1013,225.1013,6132.0
2024-02-22 13:35:00,230.45,230.75,230.41,230.74,8365.0,225.072,225.365,225.033,225.3553,8365.0
2024-02-22 13:40:00,230.73,230.77,230.61,230.67,7246.0,225.3455,225.3846,225.2283,225.2869,7246.0
2024-02-22 13:45:00,230.65,230.88,230.61,230.76,9925.0,225.2674,225.492,225.2283,225.3748,9925.0
2024-02-22 13:50:00,230.8,230.8,230.52,230.67,4720.0,225.4139,225.4139,225.1404,225.2869,4720.0
2024-02-22 13:55:00,230.69,230.71,230.46,230.56,4008.0,225.3064,225.326,225.0818,225.1795,4008.0
2024-02-22 14:00:00,230.55,230.84,230.5,230.84,9818.0,225.1697,225.4529,225.1209,225.4529,9818.0
2024-02-22 14:05:00,230.86,230.92,230.75,230.86,5061.0,225.4725,225.5311,225.365,225.4725,5061.0
2024-02-22 14:10:00,230.86,230.93,230.82,230.87,10296.0,225.4725,225.5408,225.4334,225.4822,10296.0
2024-02-22 14:15:00,230.86,230.9,230.73,230.74,8734.0,225.4725,225.5115,225.3455,225.3553,8734.0
2024-02-22 14:20:00,230.81,231.16,230.77,231.08,32072.0,225.4236,225.7655,225.3846,225.6873,32072.0
2024-02-22 14:25:00,231.09,231.29,231.08,231.26,8024.0,225.6971,225.8924,225.6873,225.8631,8024.0
2024-02-22 14:30:00,231.28,231.29,230.6,230.6,4634.0,225.8827,225.8924,225.2185,225.2185,4634.0
2024-02-22 14:35:00,230.59,230.67,230.35,230.55,6540.0,225.2088,225.2869,224.9744,225.1697,6540.0
2024-02-22 14:40:00,230.61,230.65,230.43,230.64,8211.0,225.2283,225.2674,225.0525,225.2576,8211.0
2024-02-22 14:45:00,230.66,230.66,230.36,230.45,5798.0,225.2771,225.2771,224.9841,225.072,5798.0
2024-02-22 14:50:00,230.41,230.47,230.37,230.38,4912.0,225.033,225.0916,224.9939,225.0037,4912.0
2024-02-22 14:55:00,230.45,230.49,230.15,230.39,12998.0,225.072,225.1111,224.779,225.0134,12998.0
2024-02-22 15:00:00,230.4,230.82,230.38,230.74,14555.0,225.0232,225.4334,225.0037,225.3553,14555.0
2024-02-22 15:05:00,230.75,230.83,230.51,230.52,9596.0,225.365,225.4432,225.1306,225.1404,9596.0
2024-02-22 15:10:00,230.47,230.48,230.27,230.31,7539.0,225.0916,225.1013,224.8962,224.9353,7539.0
2024-02-22 15:15:00,230.31,230.44,230.25,230.44,20166.0,224.9353,225.0623,224.8767,225.0623,20166.0
2024-02-22 15:20:00,230.44,230.47,230.31,230.35,12408.0,225.0623,225.0916,224.9353,224.9744,12408.0
2024-02-22 15:25:00,230.34,230.39,230.1,230.11,12943.0,224.9646,225.0134,224.7302,224.74,12943.0
2024-02-22 15:30:00,230.13,230.13,229.85,230.0,12148.0,224.7595,224.7595,224.486,224.6325,12148.0
2024-02-22 15:35:00,230.01,230.34,229.98,230.34,18106.0,224.6423,224.9646,224.613,224.9646,18106.0
2024-02-22 15:40:00,230.39,230.43,230.04,230.04,15584.0,225.0134,225.0525,224.6716,224.6716,15584.0
2024-02-22 15:45:00,229.99,230.07,229.87,230.02,28435.0,224.6228,224.7009,224.5056,224.6521,28435.0
2024-02-22 15:50:00,229.99,230.59,229.98,230.55,47278.0,224.6228,225.2088,224.613,225.1697,47278.0
2024-02-22 15:55:00,230.58,230.87,230.31,230.38,124785.0,225.199,225.4822,224.9353,225.0037,124785.0
2024-02-23 09:30:00,231.45,232.15,231.45,232.0,28859.0,226.0487,226.7324,226.0487,226.5859,28859.0
2024-02-23 09:35:00,232.0,232.32,231.83,232.04,14906.0,226.5859,226.8984,226.4198,226.6249,14906.0
2024-02-23 09:40:00,232.01,232.59,231.92,232.59,9933.0,226.5956,227.1621,226.5077,227.1621,9933.0
2024-02-23 09:45:00,232.65,232.77,232.39,232.66,13843.0,227.2207,227.3379,226.9668,227.2305,13843.0
2024-02-23 09:50:00,232.66,232.72,232.08,232.7,14171.0,227.2305,227.2891,226.664,227.2695,14171.0
2024-02-23 09:55:00,232.7,232.95,232.32,232.76,15744.0,227.2695,227.5137,226.8984,227.3281,15744.0
2024-02-23 10:00:00,232.81,232.93,231.73,232.0,11923.0,227.377,227.4942,226.3222,226.5859,11923.0
2024-02-23 10:05:00,232.05,232.31,231.96,232.3,24956.0,226.6347,226.8886,226.5468,226.8789,24956.0
2024-02-23 10:10:00,232.25,232.25,231.75,231.93,9233.0,226.83,226.83,226.3417,226.5175,9233.0
2024-02-23 10:15:00,231.92,232.14,231.64,231.76,12926.0,226.5077,226.7226,226.2343,226.3515,12926.0
2024-02-23 10:20:00,231.86,232.38,231.81,232.33,17366.0,226.4491,226.957,226.4003,226.9082,17366.0
2024-02-23 10:25:00,232.42,232.5,232.08,232.08,9130.0,226.9961,227.0742,226.664,226.664,9130.0
2024-02-23 10:30:00,232.14,232.3,232.09,232.2,5379.0,226.7226,226.8789,226.6738,226.7812,5379.0
2024-02-23 10:35:00,232.19,232.43,232.12,232.26,12074.0,226.7714,227.0058,226.7031,226.8398,12074.0
2024-02-23 10:40:00,232.26,232.31,232.02,232.07,7194.0,226.8398,226.8886,226.6054,226.6542,7194.0
2024-02-23 10:45:00,232.12,232.14,231.71,231.75,20512.0,226.7031,226.7226,226.3026,226.3417,20512.0
2024-02-23 10:50:00,231.76,231.77,231.29,231.29,7590.0,226.3515,226.3612,225.8924,225.8924,7590.0
2024-02-23 10:55:00,231.34,231.81,231.15,231.72,26958.0,225.9413,226.4003,225.7557,226.3124,26958.0
2024-02-23 11:00:00,231.76,231.79,231.24,231.27,10311.0,226.3515,226.3808,225.8436,225.8729,10311.0
2024-02-23 11:05:00,231.28,231.79,231.25,231.61,11082.0,225.8827,226.3808,225.8534,226.205,11082.0
2024-02-23 11:10:00,231.68,231.7,231.46,231.62,9019.0,226.2733,226.2929,226.0585,226.2147,9019.0
2024-02-23 11:15:00,231.58,231.59,231.42,231.47,6707.0,226.1757,226.1854,226.0194,226.0682,6707.0
2024-02-23 11:20:00,231.55,231.89,231.55,231.74,15976.0,226.1464,226.4784,226.1464,226.3319,15976.0
2024-02-23 11:25:00,231.74,231.83,231.62,231.75,3125.0,226.3319,226.4198,226.2147,226.3417,3125.0
2024-02-23 11:30:00,231.71,231.83,231.47,231.75,14366.0,226.3026,226.4198,226.0682,226.3417,14366.0
2024-02-23 11:35:00,231.78,231.87,231.62,231.79,5876.0,226.371,226.4589,226.2147,226.3808,5876.0
2024-02-23 11:40:00,231.85,231.95,231.7,231.7,7428.0,226.4394,226.537,226.2929,226.2929,7428.0
2024-02-23 11:45:00,231.75,231.75,231.39,231.55,5859.0,226.3417,226.3417,225.9901,226.1464,5859.0
2024-02-23 11:50:00,231.56,231.87,231.56,231.75,6129.0,226.1561,226.4589,226.1561,226.3417,6129.0
2024-02-23 11:55:00,231.79,231.97,231.73,231.97,8523.0,226.3808,226.5566,226.3222,226.5566,8523.0
2024-02-23 12:00:00,231.87,231.98,231.77,231.97,4910.0,226.4589,226.5663,226.3612,226.5566,4910.0
2024-02-23 12:05:00,231.98,232.44,231.97,232.44,10405.0,226.5663,227.0156,226.5566,227.0156,10405.0
2024-02-23 12:10:00,232.33,232.4,232.19,232.31,7077.0,226.9082,226.9765,226.7714,226.8886,7077.0
2024-02-23 12:15:00,232.31,232.31,232.02,232.17,10943.0,226.8886,226.8886,226.6054,226.7519,10943.0
2024-02-23 12:20:00,232.29,232.42,232.27,232.31,4795.0,226.8691,226.9961,226.8496,226.8886,4795.0
2024-02-23 12:25:00,232.3,232.36,232.06,232.12,6682.0,226.8789,226.9375,226.6445,226.7031,6682.0
2024-02-23 12:30:00,232.17,232.18,232.02,232.16,1701.0,226.7519,226.7617,226.6054,226.7421,1701.0
2024-02-23 12:35:00,232.2,232.27,232.15,232.23,7811.0,226.7812,226.8496,226.7324,226.8105,7811.0
2024-02-23 12:40:00,232.17,232.28,232.06,232.28,6419.0,226.7519,226.8593,226.6445,226.8593,6419.0
2024-02-23 12:45:00,232.23,232.37,232.21,232.37,7546.0,226.8105,226.9472,226.791,226.9472,7546.0
2024-02-23 12:50:00,232.36,232.42,232.24,232.29,2058.0,226.9375,226.9961,226.8203,226.8691,2058.0
2024-02-23 12:55:00,232.34,232.45,232.27,232.44,4459.0,226.9179,227.0254,226.8496,227.0156,4459.0
2024-02-23 13:00:00,232.43,232.48,232.27,232.3,6159.0,227.0058,227.0547,226.8496,226.8789,6159.0
2024-02-23 13:05:00,232.37,232.37,232.2,232.28,7098.0,226.9472,226.9472,226.7812,226.8593,7098.0
2024-02-23 13:10:00,232.19,232.62,232.19,232.57,6195.0,226.7714,227.1914,226.7714,227.1426,6195.0
2024-02-23 13:15:00,232.58,232.67,232.48,232.63,7717.0,227.1523,227.2402,227.0547,227.2012,7717.0
2024-02-23 13:20:00,232.55,232.69,232.51,232.69,9637.0,227.123,227.2598,227.084,227.2598,9637.0
2024-02-23 13:25:00,232.67,232.71,232.59,232.66,6413.0,227.2402,227.2793,227.1621,227.2305,6413.0
2024-02-23 13:30:00,232.69,232.72,232.56,232.69,4163.0,227.2598,227.2891,227.1328,227.2598,4163.0
2024-02-23 13:35:00,232.71,232.71,232.57,232.58,2672.0,227.2793,227.2793,227.1426,227.1523,2672.0
2024-02-23 13:40:00,232.58,232.58,232.25,232.25,3931.0,227.1523,227.1523,226.83,226.83,3931.0
2024-02-23 13:45:00,232.25,232.38,232.25,232.28,3651.0,226.83,226.957,226.83,226.8593,3651.0
2024-02-23 13:50:00,232.35,232.35,232.22,232.29,2789.0,226.9277,226.9277,226.8007,226.8691,2789.0
2024-02-23 13:55:00,232.25,232.32,232.19,232.22,5331.0,226.83,226.8984,226.7714,226.8007,5331.0
2024-02-23 14:00:00,232.2,232.26,231.87,232.05,10851.0,226.7812,226.8398,226.4589,226.6347,10851.0
2024-02-23 14:05:00,232.05,232.17,232.02,232.06,4444.0,226.6347,226.7519,226.6054,226.6445,4444.0
2024-02-23 14:10:00,232.03,232.11,231.91,232.11,6736.0,226.6152,226.6933,226.498,226.6933,6736.0
2024-02-23 14:15:00,232.11,232.11,231.96,232.0,4046.0,226.6933,226.6933,226.5468,226.5859,4046.0
2024-02-23 14:20:00,231.99,232.0,231.81,231.83,7095.0,226.5761,226.5859,226.4003,226.4198,7095.0
2024-02-23 14:25:00,231.81,231.92,231.72,231.83,7675.0,226.4003,226.5077,226.3124,226.4198,7675.0
2024-02-23 14:30:00,231.83,232.07,231.81,232.0,7027.0,226.4198,226.6542,226.4003,226.5859,7027.0
2024-02-23 14:35:00,231.94,232.02,231.85,231.95,6256.0,226.5273,226.6054,226.4394,226.537,6256.0
2024-02-23 14:40:00,231.96,231.99,231.84,231.92,12487.0,226.5468,226.5761,226.4296,226.5077,12487.0
2024-02-23 14:45:00,231.96,232.22,231.89,232.14,6582.0,226.5468,226.8007,226.4784,226.7226,6582.0
2024-02-23 14:50:00,232.14,232.21,231.96,232.11,3980.0,226.7226,226.791,226.5468,226.6933,3980.0
2024-02-23 14:55:00,232.13,232.15,232.02,232.08,4775.0,226.7128,226.7324,226.6054,226.664,4775.0
2024-02-23 15:00:00,232.08,232.12,231.97,232.05,13231.0,226.664,226.7031,226.5566,226.6347,13231.0
2024-02-23 15:05:00,232.05,232.18,231.94,231.95,8952.0,226.6347,226.7617,226.5273,226.537,8952.0
2024-02-23 15:10:00,231.96,232.07,231.85,231.97,12162.0,226.5468,226.6542,226.4394,226.5566,12162.0
2024-02-23 15:15:00,231.97,232.29,231.95,232.21,12340.0,226.5566,226.8691,226.537,226.791,12340.0
2024-02-23 15:20:00,232.24,232.39,232.1,232.34,7665.0,226.8203,226.9668,226.6835,226.9179,7665.0
2024-02-23 15:25:00,232.37,232.45,232.26,232.29,13775.0,226.9472,227.0254,226.8398,226.8691,13775.0
2024-02-23 15:30:00,232.31,232.44,232.25,232.31,26991.0,226.8886,227.0156,226.83,226.8886,26991.0
2024-02-23 15:35:00,232.31,232.49,232.19,232.46,19131.0,226.8886,227.0644,226.7714,227.0351,19131.0
2024-02-23 15:40:00,232.46,232.66,232.37,232.62,19224.0,227.0351,227.2305,226.9472,227.1914,19224.0
2024-02-23 15:45:00,232.63,233.05,232.63,233.0,38239.0,227.2012,227.6114,227.2012,227.5625,38239.0
2024-02-23 15:50:00,233.02,233.09,232.61,232.65,59726.0,227.5821,227.6504,227.1816,227.2207,59726.0
2024-02-23 15:55:00,232.65,232.94,232.44,232.45,143441.0,227.2207,227.5039,227.0156,227.0254,143441.0
2024-02-26 09:30:00,232.98,232.98,232.25,232.81,37364.0,227.543,227.543,226.83,227.377,37364.0
2024-02-26 09:35:00,232.89,233.5,232.78,233.5,15284.0,227.4551,228.0509,227.3477,228.0509,15284.0
2024-02-26 09:40:00,233.63,234.23,233.48,233.91,15238.0,228.1778,228.7638,228.0313,228.4513,15238.0
2024-02-26 09:45:00,234.0,234.05,233.33,233.64,18006.0,228.5392,228.588,227.8848,228.1876,18006.0
2024-02-26 09:50:00,233.51,233.6,233.12,233.13,13150.0,228.0606,228.1485,227.6797,227.6895,13150.0
2024-02-26 09:55:00,233.02,233.64,232.74,233.46,20723.0,227.5821,228.1876,227.3086,228.0118,20723.0
2024-02-26 10:00:00,233.39,233.54,232.71,233.08,27076.0,227.9434,228.0899,227.2793,227.6407,27076.0
2024-02-26 10:05:00,233.06,233.06,232.67,232.79,18279.0,227.6211,227.6211,227.2402,227.3574,18279.0
2024-02-26 10:10:00,232.79,232.98,232.7,232.86,8357.0,227.3574,227.543,227.2695,227.4258,8357.0
2024-02-26 10:15:00,232.87,233.12,232.65,232.87,8057.0,227.4356,227.6797,227.2207,227.4356,8057.0
2024-02-26 10:20:00,232.83,233.49,232.72,233.4,8490.0,227.3965,228.0411,227.2891,227.9532,8490.0
2024-02-26 10:25:00,233.45,233.51,233.16,233.33,9359.0,228.002,228.0606,227.7188,227.8848,9359.0
2024-02-26 10:30:00,233.38,233.57,233.33,233.47,7749.0,227.9337,228.1192,227.8848,228.0216,7749.0
2024-02-26 10:35:00,233.57,233.57,233.31,233.33,28267.0,228.1192,228.1192,227.8653,227.8848,28267.0
2024-02-26 10:40:00,233.3,233.56,233.23,233.25,10144.0,227.8555,228.1095,227.7872,227.8067,10144.0
2024-02-26 10:45:00,233.25,233.25,232.99,233.0,25738.0,227.8067,227.8067,227.5528,227.5625,25738.0
2024-02-26 10:50:00,233.02,233.07,232.78,232.86,9013.0,227.5821,227.6309,227.3477,227.4258,9013.0
2024-02-26 10:55:00,232.9,233.25,232.87,233.25,22144.0,227.4649,227.8067,227.4356,227.8067,22144.0
2024-02-26 11:00:00,233.28,233.3,232.77,232.78,3440.0,227.836,227.8555,227.3379,227.3477,3440.0
2024-02-26 11:05:00,232.63,232.73,232.5,232.56,20998.0,227.2012,227.2988,227.0742,227.1328,20998.0
2024-02-26 11:10:00,232.53,232.74,232.46,232.61,19674.0,227.1035,227.3086,227.0351,227.1816,19674.0
2024-02-26 11:15:00,232.68,233.09,232.68,232.98,40648.0,227.25,227.6504,227.25,227.543,40648.0
2024-02-26 11:20:00,232.89,233.03,232.52,232.55,11225.0,227.4551,227.5918,227.0937,227.123,11225.0
2024-02-26 11:25:00,232.55,232.59,232.31,232.41,20320.0,227.123,227.1621,226.8886,226.9863,20320.0
2024-02-26 11:30:00,232.44,232.51,232.12,232.12,10282.0,227.0156,227.084,226.7031,226.7031,10282.0
2024-02-26 11:35:00,232.12,232.28,232.01,232.2,34345.0,226.7031,226.8593,226.5956,226.7812,34345.0
2024-02-26 11:40:00,232.21,232.31,232.04,232.04,8240.0,226.791,226.8886,226.6249,226.6249,8240.0
2024-02-26 11:45:00,232.08,232.2,232.01,232.19,14096.0,226.664,226.7812,226.5956,226.7714,14096.0
2024-02-26 11:50:00,232.23,232.39,232.23,232.3,10887.0,226.8105,226.9668,226.8105,226.8789,10887.0
2024-02-26 11:55:00,232.26,232.4,232.08,232.36,23076.0,226.8398,226.9765,226.664,226.9375,23076.0
2024-02-26 12:00:00,232.33,232.46,232.14,232.46,13027.0,226.9082,227.0351,226.7226,227.0351,13027.0
2024-02-26 12:05:00,232.5,232.66,232.34,232.36,6274.0,227.0742,227.2305,226.9179,226.9375,6274.0
2024-02-26 12:10:00,232.31,232.39,232.22,232.34,21811.0,226.8886,226.9668,226.8007,226.9179,21811.0
2024-02-26 12:15:00,232.34,232.34,232.09,232.09,4347.0,226.9179,226.9179,226.6738,226.6738,4347.0
2024-02-26 12:20:00,232.13,232.39,232.13,232.34,11999.0,226.7128,226.9668,226.7128,226.9179,11999.0
2024-02-26 12:25:00,232.33,232.41,232.28,232.38,6128.0,226.9082,226.9863,226.8593,226.957,6128.0
2024-02-26 12:30:00,232.33,232.54,232.28,232.34,8515.0,226.9082,227.1133,226.8593,226.9179,8515.0
2024-02-26 12:35:00,232.32,232.64,232.29,232.4,6306.0,226.8984,227.2109,226.8691,226.9765,6306.0
2024-02-26 12:40:00,232.4,232.51,232.24,232.28,7536.0,226.9765,227.084,226.8203,226.8593,7536.0
2024-02-26 12:45:00,232.31,232.36,232.11,232.16,6593.0,226.8886,226.9375,226.6933,226.7421,6593.0
2024-02-26 12:50:00,232.13,232.19,232.01,232.11,10953.0,226.7128,226.7714,226.5956,226.6933,10953.0
2024-02-26 12:55:00,232.1,232.24,232.1,232.17,5032.0,226.6835,226.8203,226.6835,226.7519,5032.0
2024-02-26 13:00:00,232.16,232.19,232.06,232.14,7561.0,226.7421,226.7714,226.6445,226.7226,7561.0
2024-02-26 13:05:00,232.15,232.36,232.11,232.21,5037.0,226.7324,226.9375,226.6933,226.791,5037.0
2024-02-26 13:10:00,232.32,232.36,232.16,232.2,3496.0,226.8984,226.9375,226.7421,226.7812,3496.0
2024-02-26 13:15:00,232.16,232.21,231.94,231.94,13101.0,226.7421,226.791,226.5273,226.5273,13101.0
2024-02-26 13:20:00,231.88,231.9,231.61,231.84,7670.0,226.4687,226.4882,226.205,226.4296,7670.0
2024-02-26 13:25:00,231.81,231.83,231.52,231.64,8619.0,226.4003,226.4198,226.1171,226.2343,8619.0
2024-02-26 13:30:00,231.58,231.72,231.46,231.5,22278.0,226.1757,226.3124,226.0585,226.0975,22278.0
2024-02-26 13:35:00,231.51,231.6,231.26,231.58,19079.0,226.1073,226.1952,225.8631,226.1757,19079.0
2024-02-26 13:40:00,231.64,231.92,231.61,231.89,11999.0,226.2343,226.5077,226.205,226.4784,11999.0
2024-02-26 13:45:00,231.93,232.01,231.74,231.95,9750.0,226.5175,226.5956,226.3319,226.537,9750.0
2024-02-26 13:50:00,231.97,232.08,231.92,232.0,4038.0,226.5566,226.664,226.5077,226.5859,4038.0
2024-02-26 13:55:00,232.1,232.14,231.95,232.14,6830.0,226.6835,226.7226,226.537,226.7226,6830.0
2024-02-26 14:00:00,232.1,232.16,232.02,232.04,5629.0,226.6835,226.7421,226.6054,226.6249,5629.0
2024-02-26 14:05:00,232.0,232.26,232.0,232.15,14993.0,226.5859,226.8398,226.5859,226.7324,14993.0
2024-02-26 14:10:00,232.18,232.19,231.89,231.91,11649.0,226.7617,226.7714,226.4784,226.498,11649.0
2024-02-26 14:15:00,231.88,231.95,231.86,231.95,9448.0,226.4687,226.537,226.4491,226.537,9448.0
2024-02-26 14:20:00,231.95,232.13,231.91,232.09,8890.0,226.537,226.7128,226.498,226.6738,8890.0
2024-02-26 14:25:00,232.13,232.27,231.99,232.12,10802.0,226.7128,226.8496,226.5761,226.7031,10802.0
2024-02-26 14:30:00,232.12,232.34,232.12,232.23,10338.0,226.7031,226.9179,226.7031,226.8105,10338.0
2024-02-26 14:35:00,232.21,232.25,231.83,231.94,33781.0,226.791,226.83,226.4198,226.5273,33781.0
2024-02-26 14:40:00,231.92,232.01,231.72,231.82,23652.0,226.5077,226.5956,226.3124,226.4101,23652.0
2024-02-26 14:45:00,231.81,231.84,231.68,231.7,13740.0,226.4003,226.4296,226.2733,226.2929,13740.0
2024-02-26 14:50:00,231.74,231.9,231.63,231.66,13559.0,226.3319,226.4882,226.2245,226.2538,13559.0
2024-02-26 14:55:00,231.7,231.86,231.65,231.74,19740.0,226.2929,226.4491,226.244,226.3319,19740.0
2024-02-26 15:00:00,231.74,231.88,231.68,231.81,20341.0,226.3319,226.4687,226.2733,226.4003,20341.0
2024-02-26 15:05:00,231.86,231.99,231.76,231.81,14137.0,226.4491,226.5761,226.3515,226.4003,14137.0
2024-02-26 15:10:00,231.79,232.18,231.74,232.03,29499.0,226.3808,226.7617,226.3319,226.6152,29499.0
2024-02-26 15:15:00,232.06,232.16,231.89,231.97,18065.0,226.6445,226.7421,226.4784,226.5566,18065.0
2024-02-26 15:20:00,231.95,231.97,231.69,231.72,15058.0,226.537,226.5566,226.2831,226.3124,15058.0
2024-02-26 15:25:00,231.72,232.0,231.71,231.91,25681.0,226.3124,226.5859,226.3026,226.498,25681.0
2024-02-26 15:30:00,231.93,231.96,231.36,231.43,26927.0,226.5175,226.5468,225.9608,226.0292,26927.0
2024-02-26 15:35:00,231.43,231.51,231.24,231.36,28543.0,226.0292,226.1073,225.8436,225.9608,28543.0
2024-02-26 15:40:00,231.35,231.48,231.21,231.38,31446.0,225.951,226.078,225.8143,225.9803,31446.0
2024-02-26 15:45:00,231.38,231.97,231.35,231.94,48303.0,225.9803,226.5566,225.951,226.5273,48303.0
2024-02-26 15:50:00,231.97,232.06,231.41,231.65,52596.0,226.5566,226.6445,226.0096,226.244,52596.0
2024-02-26 15:55:00,231.69,231.79,230.98,231.29,240453.0,226.2831,226.3808,225.5897,225.8924,240453.0
2024-02-27 09:30:00,232.43,235.15,230.98,231.59,219371.0,227.0058,229.6623,225.5897,226.1854,219371.0
2024-02-27 09:35:00,231.75,233.66,230.02,233.24,124935.0,226.3417,228.2071,224.6521,227.7969,124935.0
2024-02-27 09:40:00,233.09,234.7,233.07,234.53,78207.0,227.6504,229.2229,227.6309,229.0568,78207.0
2024-02-27 09:45:00,234.79,236.13,234.18,235.37,116777.0,229.3108,230.6195,228.715,229.8772,116777.0
2024-02-27 09:50:00,235.47,237.5,235.01,237.19,95593.0,229.9749,231.9575,229.5256,231.6547,95593.0
2024-02-27 09:55:00,237.27,239.24,237.11,239.06,112762.0,231.7329,233.6569,231.5766,233.4811,112762.0
2024-02-27 10:00:00,239.19,239.49,237.42,237.69,83724.0,233.6081,233.9011,231.8794,232.1431,83724.0
2024-02-27 10:05:00,237.7,238.6,237.01,238.51,58077.0,232.1528,233.0318,231.4789,232.9439,58077.0
2024-02-27 10:10:00,238.42,238.7,237.72,238.2,45057.0,232.856,233.1295,232.1724,232.6412,45057.0
2024-02-27 10:15:00,238.1,238.45,237.73,237.86,45570.0,232.5435,232.8853,232.1821,232.3091,45570.0
2024-02-27 10:20:00,237.86,238.05,237.29,237.54,41610.0,232.3091,232.4947,231.7524,231.9966,41610.0
2024-02-27 10:25:00,237.55,237.78,237.1,237.66,40021.0,232.0063,232.231,231.5668,232.1138,40021.0
2024-02-27 10:30:00,237.72,238.16,237.51,238.16,38294.0,232.1724,232.6021,231.9673,232.6021,38294.0
2024-02-27 10:35:00,238.18,238.5,237.91,238.03,35230.0,232.6216,232.9342,232.3579,232.4751,35230.0
2024-02-27 10:40:00,238.24,238.69,238.01,238.27,40288.0,232.6802,233.1197,232.4556,232.7095,40288.0
2024-02-27 10:45:00,238.21,238.32,237.67,238.15,24427.0,232.6509,232.7584,232.1235,232.5923,24427.0
2024-02-27 10:50:00,238.08,238.62,237.93,238.61,21956.0,232.524,233.0514,232.3775,233.0416,21956.0
2024-02-27 10:55:00,238.58,238.66,237.84,238.11,35780.0,233.0123,233.0904,232.2896,232.5533,35780.0
2024-02-27 11:00:00,238.08,238.3,237.82,237.82,41272.0,232.524,232.7388,232.27,232.27,41272.0
2024-02-27 11:05:00,237.83,237.91,237.42,237.75,18420.0,232.2798,232.3579,231.8794,232.2017,18420.0
2024-02-27 11:10:00,237.61,237.87,236.98,237.7,45274.0,232.0649,232.3189,231.4496,232.1528,45274.0
2024-02-27 11:15:00,237.64,237.71,237.06,237.4,100536.0,232.0942,232.1626,231.5278,231.8598,100536.0
2024-02-27 11:20:00,237.49,238.0,237.34,237.98,17992.0,231.9477,232.4458,231.8012,232.4263,17992.0
2024-02-27 11:25:00,237.97,238.34,237.88,238.01,50496.0,232.4165,232.7779,232.3286,232.4556,50496.0
2024-02-27 11:30:00,237.98,238.17,237.72,237.95,17815.0,232.4263,232.6119,232.1724,232.397,17815.0
2024-02-27 11:35:00,238.0,238.04,237.71,237.98,14074.0,232.4458,232.4849,232.1626,232.4263,14074.0
2024-02-27 11:40:00,238.05,238.07,237.69,237.82,17879.0,232.4947,232.5142,232.1431,232.27,17879.0
2024-02-27 11:45:00,237.84,238.04,237.4,237.4,15672.0,232.2896,232.4849,231.8598,231.8598,15672.0
2024-02-27 11:50:00,237.42,237.62,236.93,236.94,23624.0,231.8794,232.0747,231.4008,231.4106,23624.0
2024-02-27 11:55:00,236.93,237.15,236.55,236.81,21221.0,231.4008,231.6157,231.0297,231.2836,21221.0
2024-02-27 12:00:00,236.87,237.08,236.5,236.51,10717.0,231.3422,231.5473,230.9808,230.9906,10717.0
2024-02-27 12:05:00,236.63,236.85,236.5,236.83,17420.0,231.1078,231.3227,230.9808,231.3031,17420.0
2024-02-27 12:10:00,236.83,236.99,236.55,236.67,17945.0,231.3031,231.4594,231.0297,231.1469,17945.0
2024-02-27 12:15:00,236.58,236.64,236.26,236.57,18435.0,231.059,231.1176,230.7464,231.0492,18435.0
2024-02-27 12:20:00,236.64,236.66,236.36,236.42,16296.0,231.1176,231.1371,230.8441,230.9027,16296.0
2024-02-27 12:25:00,236.39,236.65,236.38,236.56,14423.0,230.8734,231.1273,230.8636,231.0394,14423.0
2024-02-27 12:30:00,236.58,236.72,236.45,236.7,17215.0,231.059,231.1957,230.932,231.1762,17215.0
2024-02-27 12:35:00,236.76,236.95,236.7,236.78,15520.0,231.2348,231.4203,231.1762,231.2543,15520.0
2024-02-27 12:40:00,236.79,237.29,236.77,237.29,25550.0,231.2641,231.7524,231.2445,231.7524,25550.0
2024-02-27 12:45:00,237.29,237.44,236.74,237.04,21905.0,231.7524,231.8989,231.2152,231.5082,21905.0
2024-02-27 12:50:00,237.06,237.22,236.91,236.96,17727.0,231.5278,231.684,231.3813,231.4301,17727.0
2024-02-27 12:55:00,236.99,236.99,236.67,236.84,12917.0,231.4594,231.4594,231.1469,231.3129,12917.0
2024-02-27 13:00:00,236.8,237.24,236.77,236.84,20704.0,231.2738,231.7036,231.2445,231.3129,20704.0
2024-02-27 13:05:00,236.82,236.91,236.48,236.59,14529.0,231.2934,231.3813,230.9613,231.0687,14529.0
2024-02-27 13:10:00,236.59,236.59,235.88,235.88,15974.0,231.0687,231.0687,230.3753,230.3753,15974.0
2024-02-27 13:15:00,235.89,236.08,235.75,235.77,19273.0,230.3851,230.5706,230.2483,230.2679,19273.0
2024-02-27 13:20:00,235.72,235.85,235.47,235.8,15498.0,230.219,230.346,229.9749,230.2972,15498.0
2024-02-27 13:25:00,235.86,235.86,235.35,235.51,13417.0,230.3558,230.3558,229.8577,230.0139,13417.0
2024-02-27 13:30:00,235.54,235.65,235.4,235.43,14626.0,230.0432,230.1507,229.9065,229.9358,14626.0
2024-02-27 13:35:00,235.57,235.64,234.9,235.02,25798.0,230.0725,230.1409,229.4182,229.5354,25798.0
2024-02-27 13:40:00,235.04,235.16,234.91,234.91,16117.0,229.5549,229.6721,229.4279,229.4279,16117.0
2024-02-27 13:45:00,234.91,234.95,234.42,234.44,22755.0,229.4279,229.467,228.9494,228.9689,22755.0
2024-02-27 13:50:00,234.54,234.54,233.83,234.17,24973.0,229.0666,229.0666,228.3732,228.7052,24973.0
2024-02-27 13:55:00,234.23,234.86,234.23,234.5,16905.0,228.7638,229.3791,228.7638,229.0275,16905.0
2024-02-27 14:00:00,234.54,234.6,234.31,234.5,20751.0,229.0666,229.1252,228.842,229.0275,20751.0
2024-02-27 14:05:00,234.58,234.77,234.36,234.36,10482.0,229.1057,229.2912,228.8908,228.8908,10482.0
2024-02-27 14:10:00,234.35,234.44,234.22,234.33,16960.0,228.881,228.9689,228.7541,228.8615,16960.0
2024-02-27 14:15:00,234.33,234.85,234.33,234.85,13394.0,228.8615,229.3693,228.8615,229.3693,13394.0
2024-02-27 14:20:00,234.84,234.88,234.24,234.39,28887.0,229.3596,229.3986,228.7736,228.9201,28887.0
2024-02-27 14:25:00,234.38,234.51,234.3,234.48,12863.0,228.9103,229.0373,228.8322,229.008,12863.0
2024-02-27 14:30:00,234.48,234.54,234.22,234.34,18770.0,229.008,229.0666,228.7541,228.8713,18770.0
2024-02-27 14:35:00,234.25,234.34,234.01,234.15,19019.0,228.7834,228.8713,228.549,228.6857,19019.0
2024-02-27 14:40:00,234.12,234.18,234.07,234.09,16343.0,228.6564,228.715,228.6076,228.6271,16343.0
2024-02-27 14:45:00,234.09,234.14,233.67,234.07,28118.0,228.6271,228.6759,228.2169,228.6076,28118.0
2024-02-27 14:50:00,234.11,234.43,234.01,234.43,19791.0,228.6466,228.9592,228.549,228.9592,19791.0
2024-02-27 14:55:00,234.39,234.56,234.35,234.49,23385.0,228.9201,229.0861,228.881,229.0178,23385.0
2024-02-27 15:00:00,234.5,234.97,234.49,234.96,27531.0,229.0275,229.4865,229.0178,229.4768,27531.0
2024-02-27 15:05:00,234.97,235.0,234.72,234.85,29130.0,229.4865,229.5158,229.2424,229.3693,29130.0
2024-02-27 15:10:00,234.86,234.94,234.7,234.93,36539.0,229.3791,229.4572,229.2229,229.4475,36539.0
2024-02-27 15:15:00,234.96,235.01,234.84,234.99,33443.0,229.4768,229.5256,229.3596,229.5061,33443.0
2024-02-27 15:20:00,234.97,235.49,234.97,235.41,29563.0,229.4865,229.9944,229.4865,229.9163,29563.0
2024-02-27 15:25:00,235.43,235.55,235.28,235.38,26757.0,229.9358,230.053,229.7893,229.887,26757.0
2024-02-27 15:30:00,235.34,235.35,234.94,235.03,31273.0,229.8479,229.8577,229.4572,229.5451,31273.0
2024-02-27 15:35:00,235.04,235.52,234.99,235.47,35380.0,229.5549,230.0237,229.5061,229.9749,35380.0
2024-02-27 15:40:00,235.47,235.69,235.39,235.63,48360.0,229.9749,230.1897,229.8967,230.1311,48360.0
2024-02-27 15:45:00,235.57,235.7,235.44,235.58,53414.0,230.0725,230.1995,229.9456,230.0823,53414.0
2024-02-27 15:50:00,235.6,235.63,235.39,235.49,113936.0,230.1018,230.1311,229.8967,229.9944,113936.0
2024-02-27 15:55:00,235.51,235.78,235.12,235.54,278686.0,230.0139,230.2776,229.633,230.0432,278686.0
2024-02-28 09:30:00,238.0,239.2,237.35,238.55,79450.0,232.4458,233.6178,231.811,232.983,79450.0
2024-02-28 09:35:00,238.67,239.04,238.1,238.54,43159.0,233.1002,233.4616,232.5435,232.9732,43159.0
2024-02-28 09:40:00,238.64,239.19,237.89,239.03,33216.0,233.0709,233.6081,232.3384,233.4518,33216.0
2024-02-28 09:45:00,239.18,239.43,238.59,238.71,22612.0,233.5983,233.8425,233.0221,233.1393,22612.0
2024-02-28 09:50:00,238.79,239.15,238.15,238.53,31368.0,233.2174,233.569,232.5923,232.9635,31368.0
2024-02-28 09:55:00,238.53,238.77,238.1,238.33,19639.0,232.9635,233.1979,232.5435,232.7681,19639.0
2024-02-28 10:00:00,238.36,238.91,238.36,238.76,21276.0,232.7974,233.3346,232.7974,233.1881,21276.0
2024-02-28 10:05:00,238.76,238.9,238.39,238.9,23447.0,233.1881,233.3248,232.8267,233.3248,23447.0
2024-02-28 10:10:00,238.87,239.33,238.79,238.79,19438.0,233.2955,233.7448,233.2174,233.2174,19438.0
2024-02-28 10:15:00,238.72,239.06,238.52,239.03,18802.0,233.149,233.4811,232.9537,233.4518,18802.0
2024-02-28 10:20:00,239.06,239.73,239.06,239.58,33811.0,233.4811,234.1355,233.4811,233.989,33811.0
2024-02-28 10:25:00,239.5,239.58,239.02,239.4,24275.0,233.9108,233.989,233.442,233.8132,24275.0
2024-02-28 10:30:00,239.34,239.72,239.13,239.69,16369.0,233.7546,234.1257,233.5495,234.0964,16369.0
2024-02-28 10:35:00,239.72,239.92,239.66,239.88,26957.0,234.1257,234.321,234.0671,234.282,26957.0
2024-02-28 10:40:00,239.82,240.28,239.81,240.2,48280.0,234.2234,234.6726,234.2136,234.5945,48280.0
2024-02-28 10:45:00,240.25,240.48,240.05,240.42,23530.0,234.6433,234.868,234.448,234.8094,23530.0
2024-02-28 10:50:00,240.43,240.87,240.43,240.64,55329.0,234.8191,235.2489,234.8191,235.0242,55329.0
2024-02-28 10:55:00,240.64,240.88,240.56,240.62,46513.0,235.0242,235.2586,234.9461,235.0047,46513.0
2024-02-28 11:00:00,240.6,240.81,240.49,240.77,20616.0,234.9852,235.1903,234.8777,235.1512,20616.0
2024-02-28 11:05:00,240.74,240.84,239.98,239.99,32383.0,235.1219,235.2196,234.3796,234.3894,32383.0
2024-02-28 11:10:00,240.03,240.38,240.0,240.19,23814.0,234.4285,234.7703,234.3992,234.5847,23814.0
2024-02-28 11:15:00,240.2,240.27,240.02,240.2,22990.0,234.5945,234.6629,234.4187,234.5945,22990.0
2024-02-28 11:20:00,240.23,240.64,240.17,240.54,14644.0,234.6238,235.0242,234.5652,234.9266,14644.0
2024-02-28 11:25:00,240.6,240.87,240.5,240.61,18605.0,234.9852,235.2489,234.8875,234.9949,18605.0
2024-02-28 11:30:00,240.63,240.72,240.08,240.21,13864.0,235.0145,235.1024,234.4773,234.6043,13864.0
2024-02-28 11:35:00,240.25,240.37,240.01,240.29,13780.0,234.6433,234.7605,234.4089,234.6824,13780.0
2024-02-28 11:40:00,240.3,240.74,240.29,240.74,14702.0,234.6922,235.1219,234.6824,235.1219,14702.0
2024-02-28 11:45:00,240.75,241.25,240.54,240.99,30740.0,235.1317,235.62,234.9266,235.3661,30740.0
2024-02-28 11:50:00,241.0,241.39,240.93,241.01,13638.0,235.3758,235.7567,235.3075,235.3856,13638.0
2024-02-28 11:55:00,241.01,241.44,240.99,241.22,21265.0,235.3856,235.8056,235.3661,235.5907,21265.0
2024-02-28 12:00:00,241.12,241.12,240.6,240.76,9675.0,235.493,235.493,234.9852,235.1414,9675.0
2024-02-28 12:05:00,240.84,240.84,240.18,240.18,20562.0,235.2196,235.2196,234.575,234.575,20562.0
2024-02-28 12:10:00,240.23,240.4,239.86,240.07,16917.0,234.6238,234.7898,234.2624,234.4675,16917.0
2024-02-28 12:15:00,240.06,240.43,239.83,240.25,22786.0,234.4578,234.8191,234.2331,234.6433,22786.0
2024-02-28 12:20:00,240.24,240.27,239.7,239.76,14590.0,234.6336,234.6629,234.1062,234.1648,14590.0
2024-02-28 12:25:00,239.81,239.89,239.31,239.52,25562.0,234.2136,234.2917,233.7253,233.9304,25562.0
2024-02-28 12:30:00,239.49,239.49,238.93,239.05,21757.0,233.9011,233.9011,233.3541,233.4713,21757.0
2024-02-28 12:35:00,239.0,239.27,239.0,239.16,15358.0,233.4225,233.6862,233.4225,233.5788,15358.0
2024-02-28 12:40:00,239.15,239.27,238.94,238.94,14330.0,233.569,233.6862,233.3639,233.3639,14330.0
2024-02-28 12:45:00,238.98,239.23,238.89,238.99,13083.0,233.403,233.6471,233.3151,233.4127,13083.0
2024-02-28 12:50:00,238.98,239.22,238.91,239.08,14698.0,233.403,233.6374,233.3346,233.5006,14698.0
2024-02-28 12:55:00,239.1,239.36,238.75,238.76,12009.0,233.5202,233.7741,233.1783,233.1881,12009.0
2024-02-28 13:00:00,238.63,238.75,238.57,238.64,7583.0,233.0611,233.1783,233.0025,233.0709,7583.0
2024-02-28 13:05:00,238.66,238.76,238.54,238.63,14142.0,233.0904,233.1881,232.9732,233.0611,14142.0
2024-02-28 13:10:00,238.63,238.78,238.45,238.78,24254.0,233.0611,233.2076,232.8853,233.2076,24254.0
2024-02-28 13:15:00,238.77,238.87,238.26,238.31,13369.0,233.1979,233.2955,232.6998,232.7486,13369.0
2024-02-28 13:20:00,238.37,238.73,238.26,238.59,11780.0,232.8072,233.1588,232.6998,233.0221,11780.0
2024-02-28 13:25:00,238.6,238.88,238.55,238.88,4831.0,233.0318,233.3053,232.983,233.3053,4831.0
2024-02-28 13:30:00,238.88,239.03,238.72,238.96,13548.0,233.3053,233.4518,233.149,233.3834,13548.0
2024-02-28 13:35:00,238.96,239.02,238.84,238.86,5731.0,233.3834,233.442,233.2662,233.2858,5731.0
2024-02-28 13:40:00,238.95,238.96,238.63,238.73,9301.0,233.3737,233.3834,233.0611,233.1588,9301.0
2024-02-28 13:45:00,238.71,238.84,238.6,238.81,11682.0,233.1393,233.2662,233.0318,233.2369,11682.0
2024-02-28 13:50:00,238.78,238.85,238.61,238.75,12145.0,233.2076,233.276,233.0416,233.1783,12145.0
2024-02-28 13:55:00,238.86,238.86,238.59,238.63,14258.0,233.2858,233.2858,233.0221,233.0611,14258.0
2024-02-28 14:00:00,238.68,238.69,238.5,238.56,6370.0,233.11,233.1197,232.9342,232.9928,6370.0
2024-02-28 14:05:00,238.59,238.62,238.12,238.14,11070.0,233.0221,233.0514,232.563,232.5826,11070.0
2024-02-28 14:10:00,238.12,238.12,237.75,237.77,10635.0,232.563,232.563,232.2017,232.2212,10635.0
2024-02-28 14:15:00,237.77,238.02,237.72,237.98,15269.0,232.2212,232.4654,232.1724,232.4263,15269.0
2024-02-28 14:20:00,238.02,238.09,237.73,238.01,14577.0,232.4654,232.5337,232.1821,232.4556,14577.0
2024-02-28 14:25:00,238.01,238.1,237.8,237.9,9564.0,232.4556,232.5435,232.2505,232.3482,9564.0
2024-02-28 14:30:00,237.84,237.94,237.72,237.81,7698.0,232.2896,232.3872,232.1724,232.2603,7698.0
2024-02-28 14:35:00,237.74,237.8,237.61,237.76,8432.0,232.1919,232.2505,232.0649,232.2114,8432.0
2024-02-28 14:40:00,237.76,238.11,237.68,238.11,12097.0,232.2114,232.5533,232.1333,232.5533,12097.0
2024-02-28 14:45:00,238.06,238.27,237.84,237.84,10680.0,232.5044,232.7095,232.2896,232.2896,10680.0
2024-02-28 14:50:00,237.84,238.05,237.76,238.02,6826.0,232.2896,232.4947,232.2114,232.4654,6826.0
2024-02-28 14:55:00,238.05,238.13,237.98,238.0,13683.0,232.4947,232.5728,232.4263,232.4458,13683.0
2024-02-28 15:00:00,238.0,238.29,237.92,238.26,18381.0,232.4458,232.7291,232.3677,232.6998,18381.0
2024-02-28 15:05:00,238.19,238.19,238.0,238.15,7455.0,232.6314,232.6314,232.4458,232.5923,7455.0
2024-02-28 15:10:00,238.09,238.15,237.96,237.98,12355.0,232.5337,232.5923,232.4068,232.4263,12355.0
2024-02-28 15:15:00,237.95,238.05,237.78,237.78,17820.0,232.397,232.4947,232.231,232.231,17820.0
2024-02-28 15:20:00,237.78,238.02,237.54,237.97,21603.0,232.231,232.4654,231.9966,232.4165,21603.0
2024-02-28 15:25:00,237.95,238.05,237.84,238.05,12151.0,232.397,232.4947,232.2896,232.4947,12151.0
2024-02-28 15:30:00,238.01,238.01,237.7,237.78,15970.0,232.4556,232.4556,232.1528,232.231,15970.0
2024-02-28 15:35:00,237.79,237.98,237.74,237.8,23717.0,232.2407,232.4263,232.1919,232.2505,23717.0
2024-02-28 15:40:00,237.78,238.1,237.78,237.81,14613.0,232.231,232.5435,232.231,232.2603,14613.0
2024-02-28 15:45:00,237.85,238.06,237.84,237.93,27137.0,232.2993,232.5044,232.2896,232.3775,27137.0
2024-02-28 15:50:00,237.89,238.18,237.89,238.02,40522.0,232.3384,232.6216,232.3384,232.4654,40522.0
2024-02-28 15:55:00,238.04,238.98,238.04,238.89,201674.0,232.4849,233.403,232.4849,233.3151,201674.0
2024-02-29 09:30:00,238.97,239.9,238.55,239.77,48245.0,233.3932,234.3015,232.983,234.1745,48245.0
2024-02-29 09:35:00,239.7,239.86,239.29,239.47,15217.0,234.1062,234.2624,233.7057,233.8815,15217.0
2024-02-29 09:40:00,239.17,239.9,239.17,239.72,11866.0,233.5885,234.3015,233.5885,234.1257,11866.0
2024-02-29 09:45:00,239.75,240.34,239.69,239.75,14958.0,234.155,234.7312,234.0964,234.155,14958.0
2024-02-29 09:50:00,239.85,240.03,239.55,239.87,9859.0,234.2527,234.4285,233.9597,234.2722,9859.0
2024-02-29 09:55:00,239.86,240.44,239.86,240.44,12040.0,234.2624,234.8289,234.2624,234.8289,12040.0
2024-02-29 10:00:00,240.48,240.73,240.25,240.73,11216.0,234.868,235.1121,234.6433,235.1121,11216.0
2024-02-29 10:05:00,240.59,240.72,240.39,240.49,8117.0,234.9754,235.1024,234.7801,234.8777,8117.0
2024-02-29 10:10:00,240.39,240.44,239.69,239.79,16891.0,234.7801,234.8289,234.0964,234.1941,16891.0
2024-02-29 10:15:00,239.92,240.27,239.78,240.07,7904.0,234.321,234.6629,234.1843,234.4675,7904.0
2024-02-29 10:20:00,240.09,240.87,239.93,240.86,19197.0,234.4871,235.2489,234.3308,235.2391,19197.0
2024-02-29 10:25:00,240.86,241.24,240.84,241.05,18068.0,235.2391,235.6102,235.2196,235.4247,18068.0
2024-02-29 10:30:00,240.97,240.97,240.64,240.76,10739.0,235.3465,235.3465,235.0242,235.1414,10739.0
2024-02-29 10:35:00,240.83,240.99,240.74,240.86,9665.0,235.2098,235.3661,235.1219,235.2391,9665.0
2024-02-29 10:40:00,240.79,240.98,240.76,240.81,12859.0,235.1707,235.3563,235.1414,235.1903,12859.0
2024-02-29 10:45:00,240.82,240.95,240.44,240.84,9762.0,235.2,235.327,234.8289,235.2196,9762.0
2024-02-29 10:50:00,240.84,240.98,240.26,240.26,11474.0,235.2196,235.3563,234.6531,234.6531,11474.0
2024-02-29 10:55:00,240.31,240.78,240.18,240.75,16009.0,234.7019,235.161,234.575,235.1317,16009.0
2024-02-29 11:00:00,240.87,240.87,240.1,240.36,6118.0,235.2489,235.2489,234.4968,234.7508,6118.0
2024-02-29 11:05:00,240.3,240.41,240.08,240.24,9858.0,234.6922,234.7996,234.4773,234.6336,9858.0
2024-02-29 11:10:00,240.34,240.63,240.32,240.59,6570.0,234.7312,235.0145,234.7117,234.9754,6570.0
2024-02-29 11:15:00,240.54,240.54,240.12,240.26,6102.0,234.9266,234.9266,234.5164,234.6531,6102.0
2024-02-29 11:20:00,240.22,240.3,240.0,240.06,13492.0,234.614,234.6922,234.3992,234.4578,13492.0
2024-02-29 11:25:00,240.1,240.33,240.07,240.26,13532.0,234.4968,234.7215,234.4675,234.6531,13532.0
2024-02-29 11:30:00,240.18,240.3,239.98,239.99,13222.0,234.575,234.6922,234.3796,234.3894,13222.0
2024-02-29 11:35:00,240.0,240.07,239.62,239.63,7063.0,234.3992,234.4675,234.028,234.0378,7063.0
2024-02-29 11:40:00,239.57,239.89,239.38,239.85,10611.0,233.9792,234.2917,233.7936,234.2527,10611.0
2024-02-29 11:45:00,239.89,240.25,239.75,240.18,14703.0,234.2917,234.6433,234.155,234.575,14703.0
2024-02-29 11:50:00,240.19,240.19,239.85,240.0,12889.0,234.5847,234.5847,234.2527,234.3992,12889.0
2024-02-29 11:55:00,240.06,240.28,240.01,240.22,7763.0,234.4578,234.6726,234.4089,234.614,7763.0
2024-02-29 12:00:00,240.18,240.4,239.99,240.15,5735.0,234.575,234.7898,234.3894,234.5457,5735.0
2024-02-29 12:05:00,240.14,240.33,239.97,240.06,8158.0,234.5359,234.7215,234.3699,234.4578,8158.0
2024-02-29 12:10:00,240.12,240.19,239.97,240.05,4501.0,234.5164,234.5847,234.3699,234.448,4501.0
2024-02-29 12:15:00,240.05,240.15,239.91,239.92,9051.0,234.448,234.5457,234.3113,234.321,9051.0
2024-02-29 12:20:00,239.97,240.02,239.72,239.81,7903.0,234.3699,234.4187,234.1257,234.2136,7903.0
2024-02-29 12:25:00,239.8,239.94,239.7,239.77,10837.0,234.2038,234.3406,234.1062,234.1745,10837.0
2024-02-29 12:30:00,239.8,239.87,239.71,239.82,7155.0,234.2038,234.2722,234.1159,234.2234,7155.0
2024-02-29 12:35:00,239.86,240.08,239.85,239.94,9039.0,234.2624,234.4773,234.2527,234.3406,9039.0
2024-02-29 12:40:00,240.0,240.15,239.83,239.94,9972.0,234.3992,234.5457,234.2331,234.3406,9972.0
2024-02-29 12:45:00,239.81,240.06,239.81,240.06,4712.0,234.2136,234.4578,234.2136,234.4578,4712.0
2024-02-29 12:50:00,240.12,240.32,240.02,240.32,1847.0,234.5164,234.7117,234.4187,234.7117,1847.0
2024-02-29 12:55:00,240.33,240.37,240.19,240.26,3279.0,234.7215,234.7605,234.5847,234.6531,3279.0
2024-02-29 13:00:00,240.23,240.27,240.16,240.25,3677.0,234.6238,234.6629,234.5554,234.6433,3677.0
2024-02-29 13:05:00,240.2,240.31,240.17,240.3,8712.0,234.5945,234.7019,234.5652,234.6922,8712.0
2024-02-29 13:10:00,240.39,240.39,240.12,240.12,5279.0,234.7801,234.7801,234.5164,234.5164,5279.0
2024-02-29 13:15:00,240.18,240.22,240.05,240.11,6360.0,234.575,234.614,234.448,234.5066,6360.0
2024-02-29 13:20:00,240.12,240.17,240.0,240.17,5328.0,234.5164,234.5652,234.3992,234.5652,5328.0
2024-02-29 13:25:00,240.12,240.42,240.11,240.39,5594.0,234.5164,234.8094,234.5066,234.7801,5594.0
2024-02-29 13:30:00,240.45,240.45,240.28,240.4,4846.0,234.8387,234.8387,234.6726,234.7898,4846.0
2024-02-29 13:35:00,240.43,240.55,240.36,240.5,7020.0,234.8191,234.9363,234.7508,234.8875,7020.0
2024-02-29 13:40:00,240.46,240.63,240.39,240.63,9834.0,234.8484,235.0145,234.7801,235.0145,9834.0
2024-02-29 13:45:00,240.62,240.64,240.38,240.42,3351.0,235.0047,235.0242,234.7703,234.8094,3351.0
2024-02-29 13:50:00,240.42,240.62,240.41,240.49,11337.0,234.8094,235.0047,234.7996,234.8777,11337.0
2024-02-29 13:55:00,240.54,240.65,240.43,240.65,6172.0,234.9266,235.034,234.8191,235.034,6172.0
2024-02-29 14:00:00,240.7,240.83,240.65,240.81,5874.0,235.0828,235.2098,235.034,235.1903,5874.0
2024-02-29 14:05:00,240.75,240.81,240.68,240.68,10999.0,235.1317,235.1903,235.0633,235.0633,10999.0
2024-02-29 14:10:00,240.69,240.86,240.69,240.78,9460.0,235.0731,235.2391,235.0731,235.161,9460.0
2024-02-29 14:15:00,240.87,240.98,240.78,240.95,8064.0,235.2489,235.3563,235.161,235.327,8064.0
2024-02-29 14:20:00,240.94,241.08,240.79,240.88,12956.0,235.3172,235.454,235.1707,235.2586,12956.0
2024-02-29 14:25:00,240.84,241.0,240.74,240.77,17751.0,235.2196,235.3758,235.1219,235.1512,17751.0
2024-02-29 14:30:00,240.76,240.94,240.76,240.91,17488.0,235.1414,235.3172,235.1414,235.2879,17488.0
2024-02-29 14:35:00,240.91,240.96,240.73,240.76,5266.0,235.2879,235.3368,235.1121,235.1414,5266.0
2024-02-29 14:40:00,240.78,240.86,240.4,240.41,6886.0,235.161,235.2391,234.7898,234.7996,6886.0
2024-02-29 14:45:00,240.37,240.67,240.32,240.57,8385.0,234.7605,235.0535,234.7117,234.9559,8385.0
2024-02-29 14:50:00,240.63,240.68,240.32,240.44,15157.0,235.0145,235.0633,234.7117,234.8289,15157.0
2024-02-29 14:55:00,240.38,240.43,240.17,240.37,17431.0,234.7703,234.8191,234.5652,234.7605,17431.0
2024-02-29 15:00:00,240.4,240.49,240.28,240.41,14970.0,234.7898,234.8777,234.6726,234.7996,14970.0
2024-02-29 15:05:00,240.41,240.48,240.32,240.46,12666.0,234.7996,234.868,234.7117,234.8484,12666.0
2024-02-29 15:10:00,240.51,240.79,240.43,240.46,22253.0,234.8973,235.1707,234.8191,234.8484,22253.0
2024-02-29 15:15:00,240.46,240.6,240.45,240.58,12179.0,234.8484,234.9852,234.8387,234.9656,12179.0
2024-02-29 15:20:00,240.56,240.69,240.46,240.69,22503.0,234.9461,235.0731,234.8484,235.0731,22503.0
2024-02-29 15:25:00,240.69,240.95,240.6,240.67,19529.0,235.0731,235.327,234.9852,235.0535,19529.0
2024-02-29 15:30:00,240.66,240.76,240.46,240.49,16150.0,235.0438,235.1414,234.8484,234.8777,16150.0
2024-02-29 15:35:00,240.44,240.66,240.39,240.39,26796.0,234.8289,235.0438,234.7801,234.7801,26796.0
2024-02-29 15:40:00,240.37,240.61,240.35,240.45,29979.0,234.7605,234.9949,234.741,234.8387,29979.0
2024-02-29 15:45:00,240.49,240.57,240.28,240.39,24868.0,234.8777,234.9559,234.6726,234.7801,24868.0
2024-02-29 15:50:00,240.46,241.26,240.41,240.76,103035.0,234.8484,235.6298,234.7996,235.1414,103035.0
2024-02-29 15:55:00,240.86,241.39,240.32,240.34,165643.0,235.2391,235.7567,234.7117,234.7312,165643.0
2024-03-01 09:30:00,240.27,240.77,240.02,240.3,39477.0,234.6629,235.1512,234.4187,234.6922,39477.0
2024-03-01 09:35:00,240.41,241.06,239.92,240.23,23055.0,234.7996,235.4344,234.321,234.6238,23055.0
2024-03-01 09:40:00,240.11,240.4,239.76,239.94,13705.0,234.5066,234.7898,234.1648,234.3406,13705.0
2024-03-01 09:45:00,240.16,240.61,240.05,240.27,18858.0,234.5554,234.9949,234.448,234.6629,18858.0
2024-03-01 09:50:00,240.31,240.32,239.84,240.17,20879.0,234.7019,234.7117,234.2429,234.5652,20879.0
2024-03-01 09:55:00,240.14,240.47,240.07,240.4,14809.0,234.5359,234.8582,234.4675,234.7898,14809.0
2024-03-01 10:00:00,240.5,241.41,240.37,240.74,20457.0,234.8875,235.7763,234.7605,235.1219,20457.0
2024-03-01 10:05:00,240.92,241.91,240.91,241.87,13027.0,235.2977,236.2646,235.2879,236.2255,13027.0
2024-03-01 10:10:00,241.89,242.35,241.84,242.31,19322.0,236.2451,236.6943,236.1962,236.6553,19322.0
2024-03-01 10:15:00,242.29,242.38,242.07,242.29,14004.0,236.6357,236.7236,236.4209,236.6357,14004.0
2024-03-01 10:20:00,242.3,242.52,242.17,242.52,15005.0,236.6455,236.8604,236.5185,236.8604,15005.0
2024-03-01 10:25:00,242.6,242.83,242.45,242.64,12010.0,236.9385,237.1631,236.792,236.9776,12010.0
2024-03-01 10:30:00,242.68,242.87,242.51,242.7,15447.0,237.0166,237.2022,236.8506,237.0362,15447.0
2024-03-01 10:35:00,242.75,242.94,242.71,242.92,15826.0,237.085,237.2706,237.0459,237.251,15826.0
2024-03-01 10:40:00,242.92,243.27,242.84,243.16,18243.0,237.251,237.5929,237.1729,237.4854,18243.0
2024-03-01 10:45:00,243.14,243.39,242.91,242.95,14927.0,237.4659,237.7101,237.2413,237.2803,14927.0
2024-03-01 10:50:00,242.98,243.14,242.91,243.02,12029.0,237.3096,237.4659,237.2413,237.3487,12029.0
2024-03-01 10:55:00,243.01,243.18,242.79,243.15,10462.0,237.3389,237.505,237.1241,237.4757,10462.0
2024-03-01 11:00:00,243.18,243.4,243.18,243.22,21057.0,237.505,237.7198,237.505,237.544,21057.0
2024-03-01 11:05:00,243.26,243.41,243.2,243.27,13642.0,237.5831,237.7296,237.5245,237.5929,13642.0
2024-03-01 11:10:00,243.27,243.32,242.94,243.0,10292.0,237.5929,237.6417,237.2706,237.3292,10292.0
2024-03-01 11:15:00,243.03,243.33,243.02,243.3,13598.0,237.3585,237.6515,237.3487,237.6222,13598.0
2024-03-01 11:20:00,243.3,243.42,242.75,242.75,13920.0,237.6222,237.7394,237.085,237.085,13920.0
2024-03-01 11:25:00,242.78,242.8,242.64,242.69,11646.0,237.1143,237.1338,236.9776,237.0264,11646.0
2024-03-01 11:30:00,242.68,242.85,242.66,242.81,12074.0,237.0166,237.1827,236.9971,237.1436,12074.0
2024-03-01 11:35:00,242.85,243.21,242.62,243.21,16010.0,237.1827,237.5343,236.958,237.5343,16010.0
2024-03-01 11:40:00,243.3,243.67,243.2,243.53,16382.0,237.6222,237.9835,237.5245,237.8468,16382.0
2024-03-01 11:45:00,243.51,243.52,243.19,243.4,12893.0,237.8273,237.837,237.5147,237.7198,12893.0
2024-03-01 11:50:00,243.44,243.51,243.29,243.49,13494.0,237.7589,237.8273,237.6124,237.8077,13494.0
2024-03-01 11:55:00,243.54,243.55,243.18,243.28,16130.0,237.8566,237.8663,237.505,237.6026,16130.0
2024-03-01 12:00:00,243.24,243.27,243.07,243.12,9972.0,237.5636,237.5929,237.3975,237.4464,9972.0
2024-03-01 12:05:00,243.15,243.15,242.98,243.02,9337.0,237.4757,237.4757,237.3096,237.3487,9337.0
2024-03-01 12:10:00,242.99,243.41,242.95,243.32,11934.0,237.3194,237.7296,237.2803,237.6417,11934.0
2024-03-01 12:15:00,243.31,243.42,243.25,243.39,9981.0,237.6319,237.7394,237.5733,237.7101,9981.0
2024-03-01 12:20:00,243.4,243.57,243.37,243.55,10777.0,237.7198,237.8859,237.6905,237.8663,10777.0
2024-03-01 12:25:00,243.56,243.7,243.47,243.68,11795.0,237.8761,238.0128,237.7882,237.9933,11795.0
2024-03-01 12:30:00,243.66,243.72,243.51,243.72,10714.0,237.9738,238.0324,237.8273,238.0324,10714.0
2024-03-01 12:35:00,243.69,243.76,243.53,243.6,17410.0,238.0031,238.0714,237.8468,237.9152,17410.0
2024-03-01 12:40:00,243.67,243.67,243.47,243.6,14405.0,237.9835,237.9835,237.7882,237.9152,14405.0
2024-03-01 12:45:00,243.69,243.75,243.42,243.62,12193.0,238.0031,238.0617,237.7394,237.9347,12193.0
2024-03-01 12:50:00,243.65,243.71,243.36,243.6,12519.0,237.964,238.0226,237.6808,237.9152,12519.0
2024-03-01 12:55:00,243.66,243.68,243.29,243.33,8690.0,237.9738,237.9933,237.6124,237.6515,8690.0
2024-03-01 13:00:00,243.36,243.38,242.92,243.1,8773.0,237.6808,237.7003,237.251,237.4268,8773.0
2024-03-01 13:05:00,243.13,243.53,243.07,243.35,12885.0,237.4561,237.8468,237.3975,237.671,12885.0
2024-03-01 13:10:00,243.38,243.53,243.29,243.3,10143.0,237.7003,237.8468,237.6124,237.6222,10143.0
2024-03-01 13:15:00,243.3,243.36,242.99,243.03,7270.0,237.6222,237.6808,237.3194,237.3585,7270.0
2024-03-01 13:20:00,243.05,243.19,243.01,243.03,6312.0,237.378,237.5147,237.3389,237.3585,6312.0
2024-03-01 13:25:00,243.08,243.12,242.91,242.96,8923.0,237.4073,237.4464,237.2413,237.2901,8923.0
2024-03-01 13:30:00,243.01,243.07,242.83,242.94,5682.0,237.3389,237.3975,237.1631,237.2706,5682.0
2024-03-01 13:35:00,242.9,243.15,242.9,243.06,9585.0,237.2315,237.4757,237.2315,237.3878,9585.0
2024-03-01 13:40:00,243.12,243.13,243.0,243.06,8981.0,237.4464,237.4561,237.3292,237.3878,8981.0
2024-03-01 13:45:00,243.07,243.28,243.03,243.13,12152.0,237.3975,237.6026,237.3585,237.4561,12152.0
2024-03-01 13:50:00,243.11,243.25,243.06,243.08,10481.0,237.4366,237.5733,237.3878,237.4073,10481.0
2024-03-01 13:55:00,243.13,243.3,243.13,243.27,8955.0,237.4561,237.6222,237.4561,237.5929,8955.0
2024-03-01 14:00:00,243.28,243.47,243.26,243.45,17169.0,237.6026,237.7882,237.5831,237.7687,17169.0
2024-03-01 14:05:00,243.48,243.56,243.37,243.4,19275.0,237.798,237.8761,237.6905,237.7198,19275.0
2024-03-01 14:10:00,243.4,243.55,243.38,243.5,19198.0,237.7198,237.8663,237.7003,237.8175,19198.0
2024-03-01 14:15:00,243.52,243.57,243.36,243.36,9273.0,237.837,237.8859,237.6808,237.6808,9273.0
2024-03-01 14:20:00,243.41,243.46,243.03,243.21,9044.0,237.7296,237.7784,237.3585,237.5343,9044.0
2024-03-01 14:25:00,243.24,243.61,243.18,243.61,13462.0,237.5636,237.9249,237.505,237.9249,13462.0
2024-03-01 14:30:00,243.65,243.65,243.37,243.4,13869.0,237.964,237.964,237.6905,237.7198,13869.0
2024-03-01 14:35:00,243.41,243.59,243.38,243.55,11196.0,237.7296,237.9054,237.7003,237.8663,11196.0
2024-03-01 14:40:00,243.58,243.68,243.53,243.56,15321.0,237.8956,237.9933,237.8468,237.8761,15321.0
2024-03-01 14:45:00,243.56,243.58,243.37,243.49,10424.0,237.8761,237.8956,237.6905,237.8077,10424.0
2024-03-01 14:50:00,243.66,243.75,243.56,243.73,10814.0,237.9738,238.0617,237.8761,238.0421,10814.0
2024-03-01 14:55:00,243.73,244.11,243.71,244.0,19540.0,238.0421,238.4133,238.0226,238.3058,19540.0
2024-03-01 15:00:00,244.01,244.23,243.95,244.14,14247.0,238.3156,238.5305,238.257,238.4426,14247.0
2024-03-01 15:05:00,244.14,244.22,243.87,243.94,15593.0,238.4426,238.5207,238.1789,238.2472,15593.0
2024-03-01 15:10:00,243.95,244.01,243.78,243.94,12963.0,238.257,238.3156,238.091,238.2472,12963.0
2024-03-01 15:15:00,243.93,244.01,243.75,244.01,17864.0,238.2375,238.3156,238.0617,238.3156,17864.0
2024-03-01 15:20:00,244.04,244.31,244.03,244.15,22687.0,238.3449,238.6086,238.3351,238.4523,22687.0
2024-03-01 15:25:00,244.17,244.24,244.0,244.07,13563.0,238.4719,238.5402,238.3058,238.3742,13563.0
2024-03-01 15:30:00,244.11,244.32,244.1,244.27,19197.0,238.4133,238.6184,238.4035,238.5695,19197.0
2024-03-01 15:35:00,244.28,244.6,244.24,244.48,30808.0,238.5793,238.8918,238.5402,238.7746,30808.0
2024-03-01 15:40:00,244.49,244.5,244.31,244.44,35429.0,238.7844,238.7941,238.6086,238.7355,35429.0
2024-03-01 15:45:00,244.41,244.73,244.38,244.61,45849.0,238.7063,239.0188,238.677,238.9016,45849.0
2024-03-01 15:50:00,244.59,245.03,244.46,244.8,64992.0,238.882,239.3118,238.7551,239.0871,64992.0
2024-03-01 15:55:00,244.79,245.09,244.66,244.72,136926.0,239.0774,239.3704,238.9504,239.009,136926.0
2024-03-04 09:30:00,244.22,244.5,243.9,244.16,43523.0,238.5207,238.7941,238.2082,238.4621,43523.0
2024-03-04 09:35:00,244.16,245.29,243.41,243.42,44900.0,238.4621,239.5657,237.7296,237.7394,44900.0
2024-03-04 09:40:00,243.68,244.64,243.5,243.76,15733.0,237.9933,238.9309,237.8175,238.0714,15733.0
2024-03-04 09:45:00,243.8,244.0,243.42,243.68,18822.0,238.1105,238.3058,237.7394,237.9933,18822.0
2024-03-04 09:50:00,243.7,243.81,242.97,243.57,24006.0,238.0128,238.1203,237.2999,237.8859,24006.0
2024-03-04 09:55:00,243.52,243.8,243.28,243.36,21384.0,237.837,238.1105,237.6026,237.6808,21384.0
2024-03-04 10:00:00,243.47,244.1,243.43,244.09,14298.0,237.7882,238.4035,237.7491,238.3937,14298.0
2024-03-04 10:05:00,243.98,244.4,243.8,243.93,20099.0,238.2863,238.6965,238.1105,238.2375,20099.0
2024-03-04 10:10:00,243.93,243.99,243.23,243.34,15469.0,238.2375,238.2961,237.5538,237.6612,15469.0
2024-03-04 10:15:00,243.36,243.79,243.31,243.49,14430.0,237.6808,238.1007,237.6319,237.8077,14430.0
2024-03-04 10:20:00,243.73,243.73,243.36,243.52,9370.0,238.0421,238.0421,237.6808,237.837,9370.0
2024-03-04 10:25:00,243.6,243.79,243.51,243.79,5551.0,237.9152,238.1007,237.8273,238.1007,5551.0
2024-03-04 10:30:00,243.75,243.91,243.71,243.78,12705.0,238.0617,238.2179,238.0226,238.091,12705.0
2024-03-04 10:35:00,243.78,243.82,243.42,243.5,13910.0,238.091,238.13,237.7394,237.8175,13910.0
2024-03-04 10:40:00,243.43,243.53,243.21,243.42,17766.0,237.7491,237.8468,237.5343,237.7394,17766.0
2024-03-04 10:45:00,243.42,243.43,242.95,242.96,30751.0,237.7394,237.7491,237.2803,237.2901,30751.0
2024-03-04 10:50:00,242.99,243.38,242.86,242.86,16378.0,237.3194,237.7003,237.1924,237.1924,16378.0
2024-03-04 10:55:00,242.9,243.16,242.73,242.79,7418.0,237.2315,237.4854,237.0655,237.1241,7418.0
2024-03-04 11:00:00,242.85,243.09,242.78,243.03,8806.0,237.1827,237.4171,237.1143,237.3585,8806.0
2024-03-04 11:05:00,243.06,243.1,242.87,242.95,12359.0,237.3878,237.4268,237.2022,237.2803,12359.0
2024-03-04 11:10:00,242.95,243.03,242.65,242.66,19751.0,237.2803,237.3585,236.9873,236.9971,19751.0
2024-03-04 11:15:00,242.73,242.8,242.59,242.64,23768.0,237.0655,237.1338,236.9287,236.9776,23768.0
2024-03-04 11:20:00,242.57,242.98,242.57,242.75,18634.0,236.9092,237.3096,236.9092,237.085,18634.0
2024-03-04 11:25:00,242.74,242.98,242.74,242.8,8199.0,237.0752,237.3096,237.0752,237.1338,8199.0
2024-03-04 11:30:00,242.81,243.01,242.8,242.88,8882.0,237.1436,237.3389,237.1338,237.212,8882.0
2024-03-04 11:35:00,242.89,242.92,242.74,242.81,17791.0,237.2217,237.251,237.0752,237.1436,17791.0
2024-03-04 11:40:00,242.83,242.89,242.73,242.76,15530.0,237.1631,237.2217,237.0655,237.0948,15530.0
2024-03-04 11:45:00,242.75,242.75,242.42,242.48,8207.0,237.085,237.085,236.7627,236.8213,8207.0
2024-03-04 11:50:00,242.47,242.9,242.47,242.84,8665.0,236.8115,237.2315,236.8115,237.1729,8665.0
2024-03-04 11:55:00,242.9,242.92,242.73,242.79,10471.0,237.2315,237.251,237.0655,237.1241,10471.0
2024-03-04 12:00:00,242.85,242.85,242.5,242.77,8580.0,237.1827,237.1827,236.8408,237.1045,8580.0
2024-03-04 12:05:00,242.77,243.01,242.52,242.95,13126.0,237.1045,237.3389,236.8604,237.2803,13126.0
2024-03-04 12:10:00,242.98,243.02,242.38,242.42,18692.0,237.3096,237.3487,236.7236,236.7627,18692.0
2024-03-04 12:15:00,242.44,242.59,242.16,242.54,14414.0,236.7822,236.9287,236.5088,236.8799,14414.0
2024-03-04 12:20:00,242.54,242.8,242.48,242.52,8558.0,236.8799,237.1338,236.8213,236.8604,8558.0
2024-03-04 12:25:00,242.54,242.97,242.5,242.97,5759.0,236.8799,237.2999,236.8408,237.2999,5759.0
2024-03-04 12:30:00,243.08,243.51,243.08,243.44,9192.0,237.4073,237.8273,237.4073,237.7589,9192.0
2024-03-04 12:35:00,243.45,243.52,243.28,243.4,7177.0,237.7687,237.837,237.6026,237.7198,7177.0
2024-03-04 12:40:00,243.43,243.43,243.23,243.26,7046.0,237.7491,237.7491,237.5538,237.5831,7046.0
2024-03-04 12:45:00,243.31,243.36,243.23,243.23,5555.0,237.6319,237.6808,237.5538,237.5538,5555.0
2024-03-04 12:50:00,243.23,243.34,243.07,243.07,6491.0,237.5538,237.6612,237.3975,237.3975,6491.0
2024-03-04 12:55:00,243.07,243.3,243.0,243.04,24069.0,237.3975,237.6222,237.3292,237.3682,24069.0
2024-03-04 13:00:00,243.11,243.11,242.86,242.86,2006.0,237.4366,237.4366,237.1924,237.1924,2006.0
2024-03-04 13:05:00,242.89,243.06,242.88,243.03,5511.0,237.2217,237.3878,237.212,237.3585,5511.0
2024-03-04 13:10:00,242.96,243.07,242.75,242.76,5098.0,237.2901,237.3975,237.085,237.0948,5098.0
2024-03-04 13:15:00,242.73,242.89,242.65,242.89,8008.0,237.0655,237.2217,236.9873,237.2217,8008.0
2024-03-04 13:20:00,242.89,243.12,242.84,242.89,8023.0,237.2217,237.4464,237.1729,237.2217,8023.0
2024-03-04 13:25:00,242.87,243.18,242.86,243.18,3920.0,237.2022,237.505,237.1924,237.505,3920.0
2024-03-04 13:30:00,243.17,243.21,243.04,243.04,4683.0,237.4952,237.5343,237.3682,237.3682,4683.0
2024-03-04 13:35:00,243.04,243.1,243.0,243.06,2631.0,237.3682,237.4268,237.3292,237.3878,2631.0
2024-03-04 13:40:00,243.09,243.27,243.09,243.19,4919.0,237.4171,237.5929,237.4171,237.5147,4919.0
2024-03-04 13:45:00,243.15,243.19,242.9,242.92,6443.0,237.4757,237.5147,237.2315,237.251,6443.0
2024-03-04 13:50:00,242.91,242.97,242.86,242.92,6921.0,237.2413,237.2999,237.1924,237.251,6921.0
2024-03-04 13:55:00,242.95,243.1,242.93,243.1,4798.0,237.2803,237.4268,237.2608,237.4268,4798.0
2024-03-04 14:00:00,243.13,243.23,243.06,243.06,6575.0,237.4561,237.5538,237.3878,237.3878,6575.0
2024-03-04 14:05:00,243.04,243.16,242.89,243.0,11666.0,237.3682,237.4854,237.2217,237.3292,11666.0
2024-03-04 14:10:00,243.03,243.26,243.01,243.14,6239.0,237.3585,237.5831,237.3389,237.4659,6239.0
2024-03-04 14:15:00,243.14,243.16,242.95,242.95,11477.0,237.4659,237.4854,237.2803,237.2803,11477.0
2024-03-04 14:20:00,242.94,242.95,242.65,242.84,18844.0,237.2706,237.2803,236.9873,237.1729,18844.0
2024-03-04 14:25:00,242.86,242.89,242.69,242.87,17176.0,237.1924,237.2217,237.0264,237.2022,17176.0
2024-03-04 14:30:00,242.87,242.95,242.81,242.9,17014.0,237.2022,237.2803,237.1436,237.2315,17014.0
2024-03-04 14:35:00,242.9,243.46,242.85,243.15,49553.0,237.2315,237.7784,237.1827,237.4757,49553.0
2024-03-04 14:40:00,243.15,243.37,243.12,243.21,16489.0,237.4757,237.6905,237.4464,237.5343,16489.0
2024-03-04 14:45:00,243.16,243.18,242.93,243.08,13656.0,237.4854,237.505,237.2608,237.4073,13656.0
2024-03-04 14:50:00,243.13,243.25,242.79,242.81,7313.0,237.4561,237.5733,237.1241,237.1436,7313.0
2024-03-04 14:55:00,242.86,243.01,242.67,242.86,13671.0,237.1924,237.3389,237.0069,237.1924,13671.0
2024-03-04 15:00:00,242.88,242.99,242.84,242.89,14709.0,237.212,237.3194,237.1729,237.2217,14709.0
2024-03-04 15:05:00,242.89,243.09,242.86,243.02,13812.0,237.2217,237.4171,237.1924,237.3487,13812.0
2024-03-04 15:10:00,243.02,243.25,242.97,243.15,17635.0,237.3487,237.5733,237.2999,237.4757,17635.0
2024-03-04 15:15:00,243.13,243.23,243.04,243.12,16366.0,237.4561,237.5538,237.3682,237.4464,16366.0
2024-03-04 15:20:00,243.11,243.11,242.82,242.86,12971.0,237.4366,237.4366,237.1534,237.1924,12971.0
2024-03-04 15:25:00,242.83,242.86,242.49,242.65,42098.0,237.1631,237.1924,236.8311,236.9873,42098.0
2024-03-04 15:30:00,242.63,242.71,242.55,242.6,17294.0,236.9678,237.0459,236.8897,236.9385,17294.0
2024-03-04 15:35:00,242.54,242.57,242.34,242.47,28664.0,236.8799,236.9092,236.6846,236.8115,28664.0
2024-03-04 15:40:00,242.5,242.71,242.41,242.52,21219.0,236.8408,237.0459,236.7529,236.8604,21219.0
2024-03-04 15:45:00,242.53,242.59,242.33,242.48,27287.0,236.8701,236.9287,236.6748,236.8213,27287.0
2024-03-04 15:50:00,242.54,242.59,242.03,242.17,33785.0,236.8799,236.9287,236.3818,236.5185,33785.0
2024-03-04 15:55:00,242.17,242.37,242.04,242.1,102207.0,236.5185,236.7139,236.3916,236.4502,102207.0
2024-03-05 09:30:00,241.76,242.29,241.21,241.89,48828.0,236.1181,236.6357,235.5809,236.2451,48828.0
2024-03-05 09:35:00,241.74,242.4,241.51,241.89,24939.0,236.0986,236.7432,235.8739,236.2451,24939.0
2024-03-05 09:40:00,241.91,242.27,241.65,242.27,18432.0,236.2646,236.6162,236.0107,236.6162,18432.0
2024-03-05 09:45:00,242.38,242.99,242.26,242.48,13890.0,236.7236,237.3194,236.6064,236.8213,13890.0
2024-03-05 09:50:00,242.5,242.57,241.83,242.1,17992.0,236.8408,236.9092,236.1865,236.4502,17992.0
2024-03-05 09:55:00,242.08,242.08,241.74,241.85,7794.0,236.4306,236.4306,236.0986,236.206,7794.0
2024-03-05 10:00:00,242.0,242.74,242.0,242.61,7491.0,236.3525,237.0752,236.3525,236.9483,7491.0
2024-03-05 10:05:00,242.5,242.63,242.25,242.26,10763.0,236.8408,236.9678,236.5967,236.6064,10763.0
2024-03-05 10:10:00,242.22,242.61,242.22,242.29,5724.0,236.5674,236.9483,236.5674,236.6357,5724.0
2024-03-05 10:15:00,242.29,242.3,241.92,242.2,7662.0,236.6357,236.6455,236.2744,236.5478,7662.0
2024-03-05 10:20:00,242.1,242.22,241.6,241.66,7889.0,236.4502,236.5674,235.9618,236.0204,7889.0
2024-03-05 10:25:00,241.64,242.07,241.53,241.94,13503.0,236.0009,236.4209,235.8935,236.2939,13503.0
2024-03-05 10:30:00,241.87,242.1,241.66,241.96,33022.0,236.2255,236.4502,236.0204,236.3134,33022.0
2024-03-05 10:35:00,241.94,242.08,241.76,241.88,15938.0,236.2939,236.4306,236.1181,236.2353,15938.0
2024-03-05 10:40:00,241.88,242.06,241.7,242.03,57086.0,236.2353,236.4111,236.0595,236.3818,57086.0
2024-03-05 10:45:00,241.98,242.23,241.95,242.06,16755.0,236.333,236.5771,236.3037,236.4111,16755.0
2024-03-05 10:50:00,242.19,242.42,242.11,242.2,6957.0,236.5381,236.7627,236.4599,236.5478,6957.0
2024-03-05 10:55:00,242.2,242.48,242.2,242.35,5555.0,236.5478,236.8213,236.5478,236.6943,5555.0
2024-03-05 11:00:00,242.29,242.32,242.14,242.22,6393.0,236.6357,236.665,236.4892,236.5674,6393.0
2024-03-05 11:05:00,242.22,242.8,242.21,242.74,5308.0,236.5674,237.1338,236.5576,237.0752,5308.0
2024-03-05 11:10:00,242.65,242.68,242.23,242.25,7551.0,236.9873,237.0166,236.5771,236.5967,7551.0
2024-03-05 11:15:00,242.31,242.33,242.15,242.24,19879.0,236.6553,236.6748,236.499,236.5869,19879.0
2024-03-05 11:20:00,242.22,242.25,242.04,242.2,32853.0,236.5674,236.5967,236.3916,236.5478,32853.0
2024-03-05 11:25:00,242.24,242.39,242.13,242.38,4131.0,236.5869,236.7334,236.4795,236.7236,4131.0
2024-03-05 11:30:00,242.33,242.61,242.32,242.48,5580.0,236.6748,236.9483,236.665,236.8213,5580.0
2024-03-05 11:35:00,242.46,242.59,242.17,242.27,7435.0,236.8018,236.9287,236.5185,236.6162,7435.0
2024-03-05 11:40:00,242.25,242.38,241.78,242.12,45009.0,236.5967,236.7236,236.1376,236.4697,45009.0
2024-03-05 11:45:00,242.05,242.29,241.95,242.23,18231.0,236.4013,236.6357,236.3037,236.5771,18231.0
2024-03-05 11:50:00,242.23,242.33,242.03,242.08,5926.0,236.5771,236.6748,236.3818,236.4306,5926.0
2024-03-05 11:55:00,242.05,242.41,241.95,242.31,8733.0,236.4013,236.7529,236.3037,236.6553,8733.0
2024-03-05 12:00:00,242.45,242.67,242.35,242.57,5026.0,236.792,237.0069,236.6943,236.9092,5026.0
2024-03-05 12:05:00,242.55,242.83,242.54,242.78,5492.0,236.8897,237.1631,236.8799,237.1143,5492.0
2024-03-05 12:10:00,242.86,243.03,242.62,242.86,5739.0,237.1924,237.3585,236.958,237.1924,5739.0
2024-03-05 12:15:00,242.79,242.9,242.71,242.77,3820.0,237.1241,237.2315,237.0459,237.1045,3820.0
2024-03-05 12:20:00,242.77,242.89,242.7,242.85,5945.0,237.1045,237.2217,237.0362,237.1827,5945.0
2024-03-05 12:25:00,242.91,242.93,242.66,242.79,5614.0,237.2413,237.2608,236.9971,237.1241,5614.0
2024-03-05 12:30:00,242.73,242.77,242.61,242.67,3800.0,237.0655,237.1045,236.9483,237.0069,3800.0
2024-03-05 12:35:00,242.71,242.77,242.57,242.6,4115.0,237.0459,237.1045,236.9092,236.9385,4115.0
2024-03-05 12:40:00,242.6,242.7,242.52,242.68,6617.0,236.9385,237.0362,236.8604,237.0166,6617.0
2024-03-05 12:45:00,242.73,242.76,242.45,242.46,6290.0,237.0655,237.0948,236.792,236.8018,6290.0
2024-03-05 12:50:00,242.42,242.51,242.28,242.47,3564.0,236.7627,236.8506,236.626,236.8115,3564.0
2024-03-05 12:55:00,242.42,242.62,242.42,242.62,6784.0,236.7627,236.958,236.7627,236.958,6784.0
2024-03-05 13:00:00,242.49,242.6,242.41,242.6,5981.0,236.8311,236.9385,236.7529,236.9385,5981.0
2024-03-05 13:05:00,242.53,242.68,242.52,242.57,4481.0,236.8701,237.0166,236.8604,236.9092,4481.0
2024-03-05 13:10:00,242.57,242.58,242.44,242.51,4630.0,236.9092,236.919,236.7822,236.8506,4630.0
2024-03-05 13:15:00,242.48,242.51,242.22,242.27,4632.0,236.8213,236.8506,236.5674,236.6162,4632.0
2024-03-05 13:20:00,242.27,242.32,242.16,242.22,4613.0,236.6162,236.665,236.5088,236.5674,4613.0
2024-03-05 13:25:00,242.2,242.28,242.11,242.2,4310.0,236.5478,236.626,236.4599,236.5478,4310.0
2024-03-05 13:30:00,242.2,242.36,242.16,242.25,5888.0,236.5478,236.7041,236.5088,236.5967,5888.0
2024-03-05 13:35:00,242.33,242.39,242.1,242.31,5548.0,236.6748,236.7334,236.4502,236.6553,5548.0
2024-03-05 13:40:00,242.31,242.42,242.25,242.25,5279.0,236.6553,236.7627,236.5967,236.5967,5279.0
2024-03-05 13:45:00,242.08,242.2,241.93,242.05,9604.0,236.4306,236.5478,236.2841,236.4013,9604.0
2024-03-05 13:50:00,242.0,242.2,241.79,242.19,15004.0,236.3525,236.5478,236.1474,236.5381,15004.0
2024-03-05 13:55:00,242.14,242.29,242.1,242.23,16194.0,236.4892,236.6357,236.4502,236.5771,16194.0
2024-03-05 14:00:00,242.28,242.49,242.24,242.29,4736.0,236.626,236.8311,236.5869,236.6357,4736.0
2024-03-05 14:05:00,242.23,242.46,242.19,242.36,8503.0,236.5771,236.8018,236.5381,236.7041,8503.0
2024-03-05 14:10:00,242.32,242.42,242.24,242.28,8116.0,236.665,236.7627,236.5869,236.626,8116.0
2024-03-05 14:15:00,242.26,242.33,242.05,242.12,7547.0,236.6064,236.6748,236.4013,236.4697,7547.0
2024-03-05 14:20:00,242.1,242.22,241.96,241.98,7240.0,236.4502,236.5674,236.3134,236.333,7240.0
2024-03-05 14:25:00,241.97,242.18,241.95,242.11,8288.0,236.3232,236.5283,236.3037,236.4599,8288.0
2024-03-05 14:30:00,242.17,242.17,241.74,241.89,18104.0,236.5185,236.5185,236.0986,236.2451,18104.0
2024-03-05 14:35:00,241.88,242.06,241.83,241.85,79788.0,236.2353,236.4111,236.1865,236.206,79788.0
2024-03-05 14:40:00,241.81,241.82,241.48,241.51,28795.0,236.1669,236.1767,235.8446,235.8739,28795.0
2024-03-05 14:45:00,241.47,241.53,241.09,241.24,18987.0,235.8349,235.8935,235.4637,235.6102,18987.0
2024-03-05 14:50:00,241.25,241.33,240.77,240.82,36151.0,235.62,235.6981,235.1512,235.2,36151.0
2024-03-05 14:55:00,240.79,240.89,240.62,240.85,55201.0,235.1707,235.2684,235.0047,235.2293,55201.0
2024-03-05 15:00:00,240.82,240.82,240.22,240.47,30864.0,235.2,235.2,234.614,234.8582,30864.0
2024-03-05 15:05:00,240.47,240.7,240.43,240.46,13864.0,234.8582,235.0828,234.8191,234.8484,13864.0
2024-03-05 15:10:00,240.46,240.64,240.12,240.18,25959.0,234.8484,235.0242,234.5164,234.575,25959.0
2024-03-05 15:15:00,240.15,240.34,240.11,240.18,23901.0,234.5457,234.7312,234.5066,234.575,23901.0
2024-03-05 15:20:00,240.21,240.56,240.19,240.51,17942.0,234.6043,234.9461,234.5847,234.8973,17942.0
2024-03-05 15:25:00,240.5,240.63,240.46,240.59,11123.0,234.8875,235.0145,234.8484,234.9754,11123.0
2024-03-05 15:30:00,240.63,241.03,240.62,241.03,13348.0,235.0145,235.4051,235.0047,235.4051,13348.0
2024-03-05 15:35:00,241.06,241.06,240.71,240.72,14705.0,235.4344,235.4344,235.0926,235.1024,14705.0
2024-03-05 15:40:00,240.68,240.8,240.56,240.69,28682.0,235.0633,235.1805,234.9461,235.0731,28682.0
2024-03-05 15:45:00,240.69,240.73,240.47,240.54,17616.0,235.0731,235.1121,234.8582,234.9266,17616.0
2024-03-05 15:50:00,240.6,241.01,240.52,241.01,37060.0,234.9852,235.3856,234.907,235.3856,37060.0
2024-03-05 15:55:00,240.98,241.14,240.79,240.8,210833.0,235.3563,235.5126,235.1707,235.1805,210833.0
2024-03-06 09:30:00,241.33,241.44,240.57,241.14,40380.0,235.6981,235.8056,234.9559,235.5126,40380.0
2024-03-06 09:35:00,241.15,242.47,241.01,241.92,23916.0,235.5223,236.8115,235.3856,236.2744,23916.0
2024-03-06 09:40:00,241.82,242.05,241.54,241.95,6898.0,236.1767,236.4013,235.9032,236.3037,6898.0
2024-03-06 09:45:00,242.0,242.07,241.47,241.87,8744.0,236.3525,236.4209,235.8349,236.2255,8744.0
2024-03-06 09:50:00,241.84,241.97,241.29,241.97,6106.0,236.1962,236.3232,235.6591,236.3232,6106.0
2024-03-06 09:55:00,241.87,242.0,241.36,241.9,21564.0,236.2255,236.3525,235.7274,236.2548,21564.0
2024-03-06 10:00:00,241.9,242.17,240.74,240.76,26106.0,236.2548,236.5185,235.1219,235.1414,26106.0
2024-03-06 10:05:00,240.68,241.25,240.68,241.1,17773.0,235.0633,235.62,235.0633,235.4735,17773.0
2024-03-06 10:10:00,241.18,241.53,241.13,241.53,19429.0,235.5516,235.8935,235.5028,235.8935,19429.0
2024-03-06 10:15:00,241.53,241.79,241.36,241.66,11521.0,235.8935,236.1474,235.7274,236.0204,11521.0
2024-03-06 10:20:00,241.73,241.85,241.42,241.49,9251.0,236.0888,236.206,235.786,235.8544,9251.0
2024-03-06 10:25:00,241.5,241.55,241.24,241.46,10510.0,235.8642,235.913,235.6102,235.8251,10510.0
2024-03-06 10:30:00,241.31,241.52,241.15,241.41,29107.0,235.6786,235.8837,235.5223,235.7763,29107.0
2024-03-06 10:35:00,241.43,241.58,240.98,241.49,8862.0,235.7958,235.9423,235.3563,235.8544,8862.0
2024-03-06 10:40:00,241.57,241.57,241.09,241.21,12750.0,235.9325,235.9325,235.4637,235.5809,12750.0
2024-03-06 10:45:00,241.2,241.41,241.06,241.32,10093.0,235.5712,235.7763,235.4344,235.6884,10093.0
2024-03-06 10:50:00,241.33,241.72,241.24,241.31,23140.0,235.6981,236.079,235.6102,235.6786,23140.0
2024-03-06 10:55:00,241.31,241.79,241.23,241.7,16619.0,235.6786,236.1474,235.6005,236.0595,16619.0
2024-03-06 11:00:00,241.74,242.05,241.69,241.69,20189.0,236.0986,236.4013,236.0497,236.0497,20189.0
2024-03-06 11:05:00,241.76,241.95,241.74,241.81,8434.0,236.1181,236.3037,236.0986,236.1669,8434.0
2024-03-06 11:10:00,241.85,241.94,241.63,241.78,6051.0,236.206,236.2939,235.9911,236.1376,6051.0
2024-03-06 11:15:00,241.86,241.88,241.59,241.62,10091.0,236.2158,236.2353,235.9521,235.9814,10091.0
2024-03-06 11:20:00,241.62,241.62,240.96,241.17,15544.0,235.9814,235.9814,235.3368,235.5419,15544.0
2024-03-06 11:25:00,241.16,241.4,241.04,241.33,10015.0,235.5321,235.7665,235.4149,235.6981,10015.0
2024-03-06 11:30:00,241.37,241.53,241.17,241.39,10324.0,235.7372,235.8935,235.5419,235.7567,10324.0
2024-03-06 11:35:00,241.39,241.63,241.2,241.34,9806.0,235.7567,235.9911,235.5712,235.7079,9806.0
2024-03-06 11:40:00,241.34,241.42,241.23,241.31,4726.0,235.7079,235.786,235.6005,235.6786,4726.0
2024-03-06 11:45:00,241.28,241.41,241.25,241.41,7930.0,235.6493,235.7763,235.62,235.7763,7930.0
2024-03-06 11:50:00,241.39,241.56,241.32,241.34,9051.0,235.7567,235.9228,235.6884,235.7079,9051.0
2024-03-06 11:55:00,241.34,241.34,241.01,241.15,6413.0,235.7079,235.7079,235.3856,235.5223,6413.0
2024-03-06 12:00:00,241.22,241.39,241.16,241.39,11510.0,235.5907,235.7567,235.5321,235.7567,11510.0
2024-03-06 12:05:00,241.4,241.55,241.3,241.49,5614.0,235.7665,235.913,235.6688,235.8544,5614.0
2024-03-06 12:10:00,241.53,241.61,241.48,241.6,8546.0,235.8935,235.9716,235.8446,235.9618,8546.0
2024-03-06 12:15:00,241.56,241.57,241.25,241.25,5928.0,235.9228,235.9325,235.62,235.62,5928.0
2024-03-06 12:20:00,241.25,241.4,241.25,241.32,5057.0,235.62,235.7665,235.62,235.6884,5057.0
2024-03-06 12:25:00,241.38,241.38,241.23,241.33,7823.0,235.747,235.747,235.6005,235.6981,7823.0
2024-03-06 12:30:00,241.31,241.51,241.25,241.46,4924.0,235.6786,235.8739,235.62,235.8251,4924.0
2024-03-06 12:35:00,241.53,241.54,241.41,241.52,6170.0,235.8935,235.9032,235.7763,235.8837,6170.0
2024-03-06 12:40:00,241.52,241.52,241.43,241.46,3514.0,235.8837,235.8837,235.7958,235.8251,3514.0
2024-03-06 12:45:00,241.43,241.45,241.16,241.29,11669.0,235.7958,235.8153,235.5321,235.6591,11669.0
2024-03-06 12:50:00,241.25,241.29,241.08,241.08,4461.0,235.62,235.6591,235.454,235.454,4461.0
2024-03-06 12:55:00,241.07,241.09,240.91,241.05,7381.0,235.4442,235.4637,235.2879,235.4247,7381.0
2024-03-06 13:00:00,241.04,241.17,240.96,241.17,7994.0,235.4149,235.5419,235.3368,235.5419,7994.0
2024-03-06 13:05:00,241.16,241.16,240.89,240.91,14527.0,235.5321,235.5321,235.2684,235.2879,14527.0
2024-03-06 13:10:00,240.93,241.01,240.87,240.96,13018.0,235.3075,235.3856,235.2489,235.3368,13018.0
2024-03-06 13:15:00,241.0,241.12,240.97,241.11,10176.0,235.3758,235.493,235.3465,235.4833,10176.0
2024-03-06 13:20:00,241.13,241.19,241.06,241.13,4853.0,235.5028,235.5614,235.4344,235.5028,4853.0
2024-03-06 13:25:00,241.1,241.17,240.76,241.03,22297.0,235.4735,235.5419,235.1414,235.4051,22297.0
2024-03-06 13:30:00,241.0,241.0,240.42,240.48,9884.0,235.3758,235.3758,234.8094,234.868,9884.0
2024-03-06 13:35:00,240.43,240.52,239.86,240.46,24059.0,234.8191,234.907,234.2624,234.8484,24059.0
2024-03-06 13:40:00,240.47,240.88,240.45,240.85,14438.0,234.8582,235.2586,234.8387,235.2293,14438.0
2024-03-06 13:45:00,240.84,240.87,240.03,240.03,24750.0,235.2196,235.2489,234.4285,234.4285,24750.0
2024-03-06 13:50:00,239.99,240.32,239.94,240.1,16591.0,234.3894,234.7117,234.3406,234.4968,16591.0
2024-03-06 13:55:00,240.18,240.44,240.18,240.38,5296.0,234.575,234.8289,234.575,234.7703,5296.0
2024-03-06 14:00:00,240.34,240.34,240.11,240.21,9205.0,234.7312,234.7312,234.5066,234.6043,9205.0
2024-03-06 14:05:00,240.2,240.65,240.2,240.58,14455.0,234.5945,235.034,234.5945,234.9656,14455.0
2024-03-06 14:10:00,240.58,240.7,240.22,240.32,19459.0,234.9656,235.0828,234.614,234.7117,19459.0
2024-03-06 14:15:00,240.25,240.41,240.03,240.24,43250.0,234.6433,234.7996,234.4285,234.6336,43250.0
2024-03-06 14:20:00,240.27,240.34,240.1,240.18,9434.0,234.6629,234.7312,234.4968,234.575,9434.0
2024-03-06 14:25:00,240.16,240.61,239.95,240.49,8325.0,234.5554,234.9949,234.3503,234.8777,8325.0
2024-03-06 14:30:00,240.58,240.58,240.22,240.55,9064.0,234.9656,234.9656,234.614,234.9363,9064.0
2024-03-06 14:35:00,240.54,240.66,240.37,240.64,7960.0,234.9266,235.0438,234.7605,235.0242,7960.0
2024-03-06 14:40:00,240.59,240.82,240.53,240.64,27597.0,234.9754,235.2,234.9168,235.0242,27597.0
2024-03-06 14:45:00,240.56,240.78,240.27,240.64,13465.0,234.9461,235.161,234.6629,235.0242,13465.0
2024-03-06 14:50:00,240.66,240.94,240.64,240.68,5490.0,235.0438,235.3172,235.0242,235.0633,5490.0
2024-03-06 14:55:00,240.79,240.85,240.54,240.84,13036.0,235.1707,235.2293,234.9266,235.2196,13036.0
2024-03-06 15:00:00,240.77,240.8,240.54,240.72,8626.0,235.1512,235.1805,234.9266,235.1024,8626.0
2024-03-06 15:05:00,240.64,240.8,240.51,240.55,5691.0,235.0242,235.1805,234.8973,234.9363,5691.0
2024-03-06 15:10:00,240.57,240.69,240.16,240.24,12178.0,234.9559,235.0731,234.5554,234.6336,12178.0
2024-03-06 15:15:00,240.33,240.65,240.28,240.5,8005.0,234.7215,235.034,234.6726,234.8875,8005.0
2024-03-06 15:20:00,240.5,240.64,240.33,240.52,9770.0,234.8875,235.0242,234.7215,234.907,9770.0
2024-03-06 15:25:00,240.53,240.77,240.49,240.73,9120.0,234.9168,235.1512,234.8777,235.1121,9120.0
2024-03-06 15:30:00,240.77,240.8,240.56,240.56,10419.0,235.1512,235.1805,234.9461,234.9461,10419.0
2024-03-06 15:35:00,240.59,241.02,240.48,240.94,24524.0,234.9754,235.3954,234.868,235.3172,24524.0
2024-03-06 15:40:00,241.01,241.29,240.98,241.2,21258.0,235.3856,235.6591,235.3563,235.5712,21258.0
2024-03-06 15:45:00,241.18,241.72,241.18,241.48,22381.0,235.5516,236.079,235.5516,235.8446,22381.0
2024-03-06 15:50:00,241.51,241.57,241.06,241.51,34564.0,235.8739,235.9325,235.4344,235.8739,34564.0
2024-03-06 15:55:00,241.51,241.79,241.03,241.15,156346.0,235.8739,236.1474,235.4051,235.5223,156346.0
2024-03-07 09:30:00,242.13,243.23,242.13,242.96,29151.0,236.4795,237.5538,236.4795,237.2901,29151.0
2024-03-07 09:35:00,242.82,243.08,242.48,242.79,5373.0,237.1534,237.4073,236.8213,237.1241,5373.0
2024-03-07 09:40:00,242.95,243.8,242.94,243.19,9449.0,237.2803,238.1105,237.2706,237.5147,9449.0
2024-03-07 09:45:00,243.25,243.35,243.11,243.16,4362.0,237.5733,237.671,237.4366,237.4854,4362.0
2024-03-07 09:50:00,243.1,243.3,242.76,242.77,10383.0,237.4268,237.6222,237.0948,237.1045,10383.0
2024-03-07 09:55:00,242.8,243.04,242.65,242.78,12895.0,237.1338,237.3682,236.9873,237.1143,12895.0
2024-03-07 10:00:00,242.69,243.31,242.65,243.12,15744.0,237.0264,237.6319,236.9873,237.4464,15744.0
2024-03-07 10:05:00,243.19,243.64,243.15,243.22,8239.0,237.5147,237.9542,237.4757,237.544,8239.0
2024-03-07 10:10:00,243.24,243.86,243.24,243.65,6886.0,237.5636,238.1691,237.5636,237.964,6886.0
2024-03-07 10:15:00,243.63,243.87,243.62,243.87,7655.0,237.9445,238.1789,237.9347,238.1789,7655.0
2024-03-07 10:20:00,243.88,243.88,243.38,243.56,9019.0,238.1886,238.1886,237.7003,237.8761,9019.0
2024-03-07 10:25:00,243.56,244.0,243.56,243.73,6872.0,237.8761,238.3058,237.8761,238.0421,6872.0
2024-03-07 10:30:00,243.78,243.9,243.66,243.89,2286.0,238.091,238.2082,237.9738,238.1984,2286.0
2024-03-07 10:35:00,243.77,243.89,243.58,243.58,8933.0,238.0812,238.1984,237.8956,237.8956,8933.0
2024-03-07 10:40:00,243.55,244.04,243.55,243.97,6237.0,237.8663,238.3449,237.8663,238.2765,6237.0
2024-03-07 10:45:00,244.05,244.15,243.81,243.94,6515.0,238.3547,238.4523,238.1203,238.2472,6515.0
2024-03-07 10:50:00,243.83,243.88,243.65,243.75,6526.0,238.1398,238.1886,237.964,238.0617,6526.0
2024-03-07 10:55:00,243.75,243.8,243.54,243.62,8075.0,238.0617,238.1105,237.8566,237.9347,8075.0
2024-03-07 11:00:00,243.68,243.76,243.36,243.46,4080.0,237.9933,238.0714,237.6808,237.7784,4080.0
2024-03-07 11:05:00,243.39,243.5,243.32,243.35,6513.0,237.7101,237.8175,237.6417,237.671,6513.0
2024-03-07 11:10:00,243.33,243.45,243.17,243.17,19974.0,237.6515,237.7687,237.4952,237.4952,19974.0
2024-03-07 11:15:00,243.17,243.42,243.0,243.07,23826.0,237.4952,237.7394,237.3292,237.3975,23826.0
2024-03-07 11:20:00,243.06,243.07,242.87,242.87,4431.0,237.3878,237.3975,237.2022,237.2022,4431.0
2024-03-07 11:25:00,242.91,242.91,242.48,242.65,6905.0,237.2413,237.2413,236.8213,236.9873,6905.0
2024-03-07 11:30:00,242.57,242.57,242.24,242.34,7314.0,236.9092,236.9092,236.5869,236.6846,7314.0
2024-03-07 11:35:00,242.3,242.35,242.15,242.31,5006.0,236.6455,236.6943,236.499,236.6553,5006.0
2024-03-07 11:40:00,242.33,242.38,242.09,242.23,10346.0,236.6748,236.7236,236.4404,236.5771,10346.0
2024-03-07 11:45:00,242.24,242.29,241.85,241.88,17460.0,236.5869,236.6357,236.206,236.2353,17460.0
2024-03-07 11:50:00,241.91,242.32,241.87,242.32,16965.0,236.2646,236.665,236.2255,236.665,16965.0
2024-03-07 11:55:00,242.33,242.41,242.29,242.32,3749.0,236.6748,236.7529,236.6357,236.665,3749.0
2024-03-07 12:00:00,242.39,242.49,242.34,242.49,6731.0,236.7334,236.8311,236.6846,236.8311,6731.0
2024-03-07 12:05:00,242.61,242.61,242.47,242.56,6867.0,236.9483,236.9483,236.8115,236.8994,6867.0
2024-03-07 12:10:00,242.59,242.82,242.45,242.45,5648.0,236.9287,237.1534,236.792,236.792,5648.0
2024-03-07 12:15:00,242.41,242.56,242.4,242.54,6334.0,236.7529,236.8994,236.7432,236.8799,6334.0
2024-03-07 12:20:00,242.55,242.68,242.53,242.63,8014.0,236.8897,237.0166,236.8701,236.9678,8014.0
2024-03-07 12:25:00,242.62,242.68,242.54,242.54,6972.0,236.958,237.0166,236.8799,236.8799,6972.0
2024-03-07 12:30:00,242.5,242.68,242.44,242.68,5085.0,236.8408,237.0166,236.7822,237.0166,5085.0
2024-03-07 12:35:00,242.73,242.81,242.59,242.59,5294.0,237.0655,237.1436,236.9287,236.9287,5294.0
2024-03-07 12:40:00,242.66,242.67,242.09,242.18,4473.0,236.9971,237.0069,236.4404,236.5283,4473.0
2024-03-07 12:45:00,242.12,242.14,241.9,241.9,3012.0,236.4697,236.4892,236.2548,236.2548,3012.0
2024-03-07 12:50:00,241.96,242.06,241.86,242.06,8127.0,236.3134,236.4111,236.2158,236.4111,8127.0
2024-03-07 12:55:00,242.07,242.47,242.07,242.45,7839.0,236.4209,236.8115,236.4209,236.792,7839.0
2024-03-07 13:00:00,242.45,242.47,242.38,242.4,2849.0,236.792,236.8115,236.7236,236.7432,2849.0
2024-03-07 13:05:00,242.42,242.47,242.35,242.42,3290.0,236.7627,236.8115,236.6943,236.7627,3290.0
2024-03-07 13:10:00,242.45,242.52,242.36,242.37,4906.0,236.792,236.8604,236.7041,236.7139,4906.0
2024-03-07 13:15:00,242.36,242.54,242.26,242.32,6097.0,236.7041,236.8799,236.6064,236.665,6097.0
2024-03-07 13:20:00,242.34,242.44,242.3,242.42,4368.0,236.6846,236.7822,236.6455,236.7627,4368.0
2024-03-07 13:25:00,242.48,242.67,242.4,242.65,5911.0,236.8213,237.0069,236.7432,236.9873,5911.0
2024-03-07 13:30:00,242.72,242.99,242.62,242.99,6412.0,237.0557,237.3194,236.958,237.3194,6412.0
2024-03-07 13:35:00,242.95,242.95,242.77,242.84,6503.0,237.2803,237.2803,237.1045,237.1729,6503.0
2024-03-07 13:40:00,242.84,243.08,242.67,243.08,10350.0,237.1729,237.4073,237.0069,237.4073,10350.0
2024-03-07 13:45:00,243.06,243.19,243.03,243.06,4377.0,237.3878,237.5147,237.3585,237.3878,4377.0
2024-03-07 13:50:00,243.04,243.11,243.01,243.05,3969.0,237.3682,237.4366,237.3389,237.378,3969.0
2024-03-07 13:55:00,243.03,243.16,243.03,243.1,2919.0,237.3585,237.4854,237.3585,237.4268,2919.0
2024-03-07 14:00:00,243.12,243.27,243.03,243.27,3477.0,237.4464,237.5929,237.3585,237.5929,3477.0
2024-03-07 14:05:00,243.28,243.28,243.07,243.13,4900.0,237.6026,237.6026,237.3975,237.4561,4900.0
2024-03-07 14:10:00,243.13,243.23,243.1,243.11,4126.0,237.4561,237.5538,237.4268,237.4366,4126.0
2024-03-07 14:15:00,243.19,243.19,243.03,243.03,7834.0,237.5147,237.5147,237.3585,237.3585,7834.0
2024-03-07 14:20:00,243.12,243.23,242.98,243.03,16050.0,237.4464,237.5538,237.3096,237.3585,16050.0
2024-03-07 14:25:00,243.03,243.19,242.79,243.04,31946.0,237.3585,237.5147,237.1241,237.3682,31946.0
2024-03-07 14:30:00,243.01,243.07,242.82,242.83,6753.0,237.3389,237.3975,237.1534,237.1631,6753.0
2024-03-07 14:35:00,242.8,243.1,242.8,243.1,13039.0,237.1338,237.4268,237.1338,237.4268,13039.0
2024-03-07 14:40:00,243.12,243.17,243.05,243.06,13275.0,237.4464,237.4952,237.378,237.3878,13275.0
2024-03-07 14:45:00,243.06,243.23,242.94,243.13,10718.0,237.3878,237.5538,237.2706,237.4561,10718.0
2024-03-07 14:50:00,243.14,243.16,243.03,243.03,6228.0,237.4659,237.4854,237.3585,237.3585,6228.0
2024-03-07 14:55:00,243.06,243.16,242.75,242.9,17452.0,237.3878,237.4854,237.085,237.2315,17452.0
2024-03-07 15:00:00,242.88,242.88,242.49,242.71,9635.0,237.212,237.212,236.8311,237.0459,9635.0
2024-03-07 15:05:00,242.65,242.68,242.55,242.65,5925.0,236.9873,237.0166,236.8897,236.9873,5925.0
2024-03-07 15:10:00,242.62,242.75,242.52,242.75,11910.0,236.958,237.085,236.8604,237.085,11910.0
2024-03-07 15:15:00,242.72,242.73,242.3,242.31,8595.0,237.0557,237.0655,236.6455,236.6553,8595.0
2024-03-07 15:20:00,242.32,242.33,241.92,242.01,14971.0,236.665,236.6748,236.2744,236.3623,14971.0
2024-03-07 15:25:00,242.01,242.01,241.55,241.56,31884.0,236.3623,236.3623,235.913,235.9228,31884.0
2024-03-07 15:30:00,241.57,241.74,241.42,241.74,60083.0,235.9325,236.0986,235.786,236.0986,60083.0
2024-03-07 15:35:00,241.69,241.96,241.69,241.86,29334.0,236.0497,236.3134,236.0497,236.2158,29334.0
2024-03-07 15:40:00,241.85,241.94,241.61,241.77,15449.0,236.206,236.2939,235.9716,236.1279,15449.0
2024-03-07 15:45:00,241.77,241.96,241.66,241.96,22674.0,236.1279,236.3134,236.0204,236.3134,22674.0
2024-03-07 15:50:00,241.98,241.99,241.55,241.92,53678.0,236.333,236.3427,235.913,236.2744,53678.0
2024-03-07 15:55:00,241.94,242.03,241.72,241.72,118414.0,236.2939,236.3818,236.079,236.079,118414.0
2024-03-08 09:30:00,241.61,242.87,241.61,242.6,28030.0,235.9716,237.2022,235.9716,236.9385,28030.0
2024-03-08 09:35:00,242.42,243.27,242.41,243.08,11555.0,236.7627,237.5929,236.7529,237.4073,11555.0
2024-03-08 09:40:00,242.8,243.12,242.71,243.03,15031.0,237.1338,237.4464,237.0459,237.3585,15031.0
2024-03-08 09:45:00,242.98,243.63,242.98,243.53,11462.0,237.3096,237.9445,237.3096,237.8468,11462.0
2024-03-08 09:50:00,243.5,243.6,243.12,243.26,18490.0,237.8175,237.9152,237.4464,237.5831,18490.0
2024-03-08 09:55:00,243.26,243.74,243.22,243.74,8513.0,237.5831,238.0519,237.544,238.0519,8513.0
2024-03-08 10:00:00,243.79,243.94,243.65,243.9,10684.0,238.1007,238.2472,237.964,238.2082,10684.0
2024-03-08 10:05:00,243.87,243.99,243.53,243.58,8499.0,238.1789,238.2961,237.8468,237.8956,8499.0
2024-03-08 10:10:00,243.59,243.62,243.33,243.6,6923.0,237.9054,237.9347,237.6515,237.9152,6923.0
2024-03-08 10:15:00,243.63,243.75,243.47,243.5,6161.0,237.9445,238.0617,237.7882,237.8175,6161.0
2024-03-08 10:20:00,243.41,243.47,242.94,243.13,10063.0,237.7296,237.7882,237.2706,237.4561,10063.0
2024-03-08 10:25:00,243.13,243.24,242.79,243.11,10629.0,237.4561,237.5636,237.1241,237.4366,10629.0
2024-03-08 10:30:00,243.09,243.21,242.94,243.07,11736.0,237.4171,237.5343,237.2706,237.3975,11736.0
2024-03-08 10:35:00,242.99,243.26,242.89,243.26,6043.0,237.3194,237.5831,237.2217,237.5831,6043.0
2024-03-08 10:40:00,243.21,243.6,243.19,243.34,9953.0,237.5343,237.9152,237.5147,237.6612,9953.0
2024-03-08 10:45:00,243.34,243.54,243.09,243.45,8988.0,237.6612,237.8566,237.4171,237.7687,8988.0
2024-03-08 10:50:00,243.43,243.72,243.32,243.53,6907.0,237.7491,238.0324,237.6417,237.8468,6907.0
2024-03-08 10:55:00,243.64,243.86,243.53,243.63,13666.0,237.9542,238.1691,237.8468,237.9445,13666.0
2024-03-08 11:00:00,243.63,243.85,243.15,243.21,10506.0,237.9445,238.1593,237.4757,237.5343,10506.0
2024-03-08 11:05:00,243.21,243.26,242.79,242.89,9245.0,237.5343,237.5831,237.1241,237.2217,9245.0
2024-03-08 11:10:00,242.89,243.07,242.7,243.02,8570.0,237.2217,237.3975,237.0362,237.3487,8570.0
2024-03-08 11:15:00,242.95,243.27,242.78,243.03,15838.0,237.2803,237.5929,237.1143,237.3585,15838.0
2024-03-08 11:20:00,243.0,243.07,242.64,242.81,10728.0,237.3292,237.3975,236.9776,237.1436,10728.0
2024-03-08 11:25:00,242.8,243.1,242.7,242.75,15848.0,237.1338,237.4268,237.0362,237.085,15848.0
2024-03-08 11:30:00,242.76,243.08,242.76,242.85,17349.0,237.0948,237.4073,237.0948,237.1827,17349.0
2024-03-08 11:35:00,242.87,242.87,242.53,242.63,8428.0,237.2022,237.2022,236.8701,236.9678,8428.0
2024-03-08 11:40:00,242.8,242.95,242.49,242.73,19403.0,237.1338,237.2803,236.8311,237.0655,19403.0
2024-03-08 11:45:00,242.73,242.93,242.61,242.86,13998.0,237.0655,237.2608,236.9483,237.1924,13998.0
2024-03-08 11:50:00,242.86,243.15,242.85,243.02,7304.0,237.1924,237.4757,237.1827,237.3487,7304.0
2024-03-08 11:55:00,243.08,243.26,242.99,243.1,17004.0,237.4073,237.5831,237.3194,237.4268,17004.0
2024-03-08 12:00:00,243.11,243.4,243.07,243.26,8365.0,237.4366,237.7198,237.3975,237.5831,8365.0
2024-03-08 12:05:00,243.31,243.42,243.21,243.29,7348.0,237.6319,237.7394,237.5343,237.6124,7348.0
2024-03-08 12:10:00,243.35,243.42,243.13,243.18,12413.0,237.671,237.7394,237.4561,237.505,12413.0
2024-03-08 12:15:00,243.18,243.2,242.86,243.05,8239.0,237.505,237.5245,237.1924,237.378,8239.0
2024-03-08 12:20:00,242.99,243.02,242.69,242.7,9627.0,237.3194,237.3487,237.0264,237.0362,9627.0
2024-03-08 12:25:00,242.7,243.09,242.69,242.89,5948.0,237.0362,237.4171,237.0264,237.2217,5948.0
2024-03-08 12:30:00,242.92,243.06,242.74,243.06,5737.0,237.251,237.3878,237.0752,237.3878,5737.0
2024-03-08 12:35:00,243.05,243.19,242.95,243.14,5555.0,237.378,237.5147,237.2803,237.4659,5555.0
2024-03-08 12:40:00,243.09,243.3,243.03,243.12,9012.0,237.4171,237.6222,237.3585,237.4464,9012.0
2024-03-08 12:45:00,243.04,243.04,242.73,242.9,8045.0,237.3682,237.3682,237.0655,237.2315,8045.0
2024-03-08 12:50:00,242.93,242.94,242.31,242.4,6710.0,237.2608,237.2706,236.6553,236.7432,6710.0
2024-03-08 12:55:00,242.3,242.69,242.1,242.51,8835.0,236.6455,237.0264,236.4502,236.8506,8835.0
2024-03-08 13:00:00,242.48,242.53,242.12,242.2,7634.0,236.8213,236.8701,236.4697,236.5478,7634.0
2024-03-08 13:05:00,242.17,242.48,242.08,242.39,8250.0,236.5185,236.8213,236.4306,236.7334,8250.0
2024-03-08 13:10:00,242.49,242.6,242.37,242.43,2874.0,236.8311,236.9385,236.7139,236.7725,2874.0
2024-03-08 13:15:00,242.37,242.65,242.34,242.54,7251.0,236.7139,236.9873,236.6846,236.8799,7251.0
2024-03-08 13:20:00,242.59,242.8,242.48,242.64,7193.0,236.9287,237.1338,236.8213,236.9776,7193.0
2024-03-08 13:25:00,242.63,242.72,242.45,242.47,4661.0,236.9678,237.0557,236.792,236.8115,4661.0
2024-03-08 13:30:00,242.37,242.46,242.15,242.15,5916.0,236.7139,236.8018,236.499,236.499,5916.0
2024-03-08 13:35:00,242.12,242.17,241.78,241.88,9568.0,236.4697,236.5185,236.1376,236.2353,9568.0
2024-03-08 13:40:00,241.86,241.87,241.57,241.65,7110.0,236.2158,236.2255,235.9325,236.0107,7110.0
2024-03-08 13:45:00,241.6,241.77,241.6,241.63,5542.0,235.9618,236.1279,235.9618,235.9911,5542.0
2024-03-08 13:50:00,241.65,241.75,241.51,241.59,7095.0,236.0107,236.1083,235.8739,235.9521,7095.0
2024-03-08 13:55:00,241.58,241.94,241.54,241.94,4636.0,235.9423,236.2939,235.9032,236.2939,4636.0
2024-03-08 14:00:00,241.82,242.26,241.77,242.18,5482.0,236.1767,236.6064,236.1279,236.5283,5482.0
2024-03-08 14:05:00,242.17,242.44,242.16,242.21,5859.0,236.5185,236.7822,236.5088,236.5576,5859.0
2024-03-08 14:10:00,242.16,242.4,242.13,242.34,5624.0,236.5088,236.7432,236.4795,236.6846,5624.0
2024-03-08 14:15:00,242.4,242.51,242.26,242.38,6042.0,236.7432,236.8506,236.6064,236.7236,6042.0
2024-03-08 14:20:00,242.44,242.67,242.43,242.52,12122.0,236.7822,237.0069,236.7725,236.8604,12122.0
2024-03-08 14:25:00,242.52,242.89,242.49,242.89,8022.0,236.8604,237.2217,236.8311,237.2217,8022.0
2024-03-08 14:30:00,242.9,242.92,242.71,242.86,8548.0,237.2315,237.251,237.0459,237.1924,8548.0
2024-03-08 14:35:00,242.89,243.05,242.68,242.74,6115.0,237.2217,237.378,237.0166,237.0752,6115.0
2024-03-08 14:40:00,242.7,242.87,242.7,242.81,5582.0,237.0362,237.2022,237.0362,237.1436,5582.0
2024-03-08 14:45:00,242.81,242.95,242.73,242.73,5914.0,237.1436,237.2803,237.0655,237.0655,5914.0
2024-03-08 14:50:00,242.76,242.99,242.72,242.8,9421.0,237.0948,237.3194,237.0557,237.1338,9421.0
2024-03-08 14:55:00,242.8,242.83,242.54,242.56,9319.0,237.1338,237.1631,236.8799,236.8994,9319.0
2024-03-08 15:00:00,242.55,242.77,242.55,242.59,6348.0,236.8897,237.1045,236.8897,236.9287,6348.0
2024-03-08 15:05:00,242.65,242.71,242.56,242.61,6875.0,236.9873,237.0459,236.8994,236.9483,6875.0
2024-03-08 15:10:00,242.56,242.57,242.27,242.35,8411.0,236.8994,236.9092,236.6162,236.6943,8411.0
2024-03-08 15:15:00,242.31,242.47,242.26,242.45,6465.0,236.6553,236.8115,236.6064,236.792,6465.0
2024-03-08 15:20:00,242.46,242.48,242.27,242.36,5768.0,236.8018,236.8213,236.6162,236.7041,5768.0
2024-03-08 15:25:00,242.4,242.42,241.9,241.91,10624.0,236.7432,236.7627,236.2548,236.2646,10624.0
2024-03-08 15:30:00,241.92,242.33,241.87,242.28,11493.0,236.2744,236.6748,236.2255,236.626,11493.0
2024-03-08 15:35:00,242.27,242.32,242.1,242.11,8724.0,236.6162,236.665,236.4502,236.4599,8724.0
2024-03-08 15:40:00,242.18,242.43,242.18,242.29,10481.0,236.5283,236.7725,236.5283,236.6357,10481.0
2024-03-08 15:45:00,242.36,242.55,242.29,242.39,18198.0,236.7041,236.8897,236.6357,236.7334,18198.0
2024-03-08 15:50:00,242.46,242.51,242.2,242.31,22535.0,236.8018,236.8506,236.5478,236.6553,22535.0
2024-03-08 15:55:00,242.37,242.37,241.84,241.99,80132.0,236.7139,236.7139,236.1962,236.3427,80132.0
2024-03-11 09:30:00,241.32,241.91,241.32,241.74,18968.0,235.6884,236.2646,235.6884,236.0986,18968.0
2024-03-11 09:35:00,241.73,242.16,241.46,241.53,16990.0,236.0888,236.5088,235.8251,235.8935,16990.0
2024-03-11 09:40:00,241.53,241.62,240.8,241.1,18831.0,235.8935,235.9814,235.1805,235.4735,18831.0
2024-03-11 09:45:00,241.07,241.11,240.35,240.88,13423.0,235.4442,235.4833,234.741,235.2586,13423.0
2024-03-11 09:50:00,240.8,241.04,240.63,241.04,9072.0,235.1805,235.4149,235.0145,235.4149,9072.0
2024-03-11 09:55:00,241.11,241.34,240.73,240.9,9129.0,235.4833,235.7079,235.1121,235.2782,9129.0
2024-03-11 10:00:00,240.74,240.77,239.57,239.58,11594.0,235.1219,235.1512,233.9792,233.989,11594.0
2024-03-11 10:05:00,239.65,239.96,239.25,239.46,11522.0,234.0573,234.3601,233.6667,233.8718,11522.0
2024-03-11 10:10:00,239.38,239.96,239.38,239.59,33233.0,233.7936,234.3601,233.7936,233.9987,33233.0
2024-03-11 10:15:00,239.58,239.61,238.92,239.51,19614.0,233.989,234.0183,233.3444,233.9206,19614.0
2024-03-11 10:20:00,239.59,239.96,239.42,239.52,13415.0,233.9987,234.3601,233.8327,233.9304,13415.0
2024-03-11 10:25:00,239.61,239.61,239.32,239.37,5657.0,234.0183,234.0183,233.735,233.7839,5657.0
2024-03-11 10:30:00,239.5,239.73,239.43,239.71,4080.0,233.9108,234.1355,233.8425,234.1159,4080.0
2024-03-11 10:35:00,239.65,239.92,239.48,239.56,10507.0,234.0573,234.321,233.8913,233.9694,10507.0
2024-03-11 10:40:00,239.54,239.62,239.33,239.33,5853.0,233.9499,234.028,233.7448,233.7448,5853.0
2024-03-11 10:45:00,239.32,239.34,239.11,239.25,8594.0,233.735,233.7546,233.5299,233.6667,8594.0
2024-03-11 10:50:00,239.25,239.37,239.05,239.15,24418.0,233.6667,233.7839,233.4713,233.569,24418.0
2024-03-11 10:55:00,239.14,240.15,239.14,240.15,8126.0,233.5592,234.5457,233.5592,234.5457,8126.0
2024-03-11 11:00:00,240.16,240.43,240.05,240.12,24341.0,234.5554,234.8191,234.448,234.5164,24341.0
2024-03-11 11:05:00,240.04,240.06,239.85,239.91,4383.0,234.4382,234.4578,234.2527,234.3113,4383.0
2024-03-11 11:10:00,239.94,239.94,239.17,239.21,10646.0,234.3406,234.3406,233.5885,233.6276,10646.0
2024-03-11 11:15:00,239.3,239.55,239.29,239.46,7486.0,233.7155,233.9597,233.7057,233.8718,7486.0
2024-03-11 11:20:00,239.51,239.71,239.41,239.49,6464.0,233.9206,234.1159,233.8229,233.9011,6464.0
2024-03-11 11:25:00,239.43,239.52,239.01,239.11,9466.0,233.8425,233.9304,233.4323,233.5299,9466.0
2024-03-11 11:30:00,239.09,239.43,238.98,239.07,30989.0,233.5104,233.8425,233.403,233.4909,30989.0
2024-03-11 11:35:00,239.15,239.6,239.15,239.57,6684.0,233.569,234.0085,233.569,233.9792,6684.0
2024-03-11 11:40:00,239.59,239.85,239.51,239.72,7274.0,233.9987,234.2527,233.9206,234.1257,7274.0
2024-03-11 11:45:00,239.68,239.8,239.56,239.78,6208.0,234.0866,234.2038,233.9694,234.1843,6208.0
2024-03-11 11:50:00,239.83,240.07,239.77,239.96,11028.0,234.2331,234.4675,234.1745,234.3601,11028.0
2024-03-11 11:55:00,239.9,240.01,239.86,239.88,8112.0,234.3015,234.4089,234.2624,234.282,8112.0
2024-03-11 12:00:00,239.85,239.96,239.63,239.77,8264.0,234.2527,234.3601,234.0378,234.1745,8264.0
2024-03-11 12:05:00,239.75,239.89,239.7,239.78,4879.0,234.155,234.2917,234.1062,234.1843,4879.0
2024-03-11 12:10:00,239.72,240.11,239.62,240.01,5628.0,234.1257,234.5066,234.028,234.4089,5628.0
2024-03-11 12:15:00,240.11,240.38,240.09,240.15,7433.0,234.5066,234.7703,234.4871,234.5457,7433.0
2024-03-11 12:20:00,240.24,240.42,240.16,240.26,8157.0,234.6336,234.8094,234.5554,234.6531,8157.0
2024-03-11 12:25:00,240.34,240.6,240.33,240.41,15311.0,234.7312,234.9852,234.7215,234.7996,15311.0
2024-03-11 12:30:00,240.46,240.56,240.3,240.32,7343.0,234.8484,234.9461,234.6922,234.7117,7343.0
2024-03-11 12:35:00,240.3,240.52,240.3,240.42,2787.0,234.6922,234.907,234.6922,234.8094,2787.0
2024-03-11 12:40:00,240.47,240.64,240.46,240.57,5545.0,234.8582,235.0242,234.8484,234.9559,5545.0
2024-03-11 12:45:00,240.59,240.59,240.42,240.45,4609.0,234.9754,234.9754,234.8094,234.8387,4609.0
2024-03-11 12:50:00,240.46,240.57,240.36,240.52,4948.0,234.8484,234.9559,234.7508,234.907,4948.0
2024-03-11 12:55:00,240.58,240.6,240.39,240.49,3935.0,234.9656,234.9852,234.7801,234.8777,3935.0
2024-03-11 13:00:00,240.49,240.65,240.38,240.43,5836.0,234.8777,235.034,234.7703,234.8191,5836.0
2024-03-11 13:05:00,240.42,240.58,240.31,240.43,2868.0,234.8094,234.9656,234.7019,234.8191,2868.0
2024-03-11 13:10:00,240.47,240.47,239.95,240.05,4196.0,234.8582,234.8582,234.3503,234.448,4196.0
2024-03-11 13:15:00,240.07,240.36,240.0,240.36,5830.0,234.4675,234.7508,234.3992,234.7508,5830.0
2024-03-11 13:20:00,240.39,240.51,240.3,240.44,5522.0,234.7801,234.8973,234.6922,234.8289,5522.0
2024-03-11 13:25:00,240.45,240.45,240.38,240.42,2713.0,234.8387,234.8387,234.7703,234.8094,2713.0
2024-03-11 13:30:00,240.46,240.49,240.25,240.36,11299.0,234.8484,234.8777,234.6433,234.7508,11299.0
2024-03-11 13:35:00,240.31,240.31,240.12,240.21,3445.0,234.7019,234.7019,234.5164,234.6043,3445.0
2024-03-11 13:40:00,240.14,240.14,239.93,239.93,3379.0,234.5359,234.5359,234.3308,234.3308,3379.0
2024-03-11 13:45:00,239.87,239.97,239.8,239.88,6719.0,234.2722,234.3699,234.2038,234.282,6719.0
2024-03-11 13:50:00,239.86,240.17,239.85,240.12,3669.0,234.2624,234.5652,234.2527,234.5164,3669.0
2024-03-11 13:55:00,240.17,240.38,240.13,240.38,4861.0,234.5652,234.7703,234.5261,234.7703,4861.0
2024-03-11 14:00:00,240.44,240.5,240.31,240.41,5064.0,234.8289,234.8875,234.7019,234.7996,5064.0
2024-03-11 14:05:00,240.39,240.52,240.38,240.49,7955.0,234.7801,234.907,234.7703,234.8777,7955.0
2024-03-11 14:10:00,240.46,240.49,240.35,240.49,4767.0,234.8484,234.8777,234.741,234.8777,4767.0
2024-03-11 14:15:00,240.49,240.55,240.4,240.44,8796.0,234.8777,234.9363,234.7898,234.8289,8796.0
2024-03-11 14:20:00,240.42,240.5,240.37,240.5,6295.0,234.8094,234.8875,234.7605,234.8875,6295.0
2024-03-11 14:25:00,240.5,240.52,240.4,240.42,5339.0,234.8875,234.907,234.7898,234.8094,5339.0
2024-03-11 14:30:00,240.38,240.53,240.37,240.4,5212.0,234.7703,234.9168,234.7605,234.7898,5212.0
2024-03-11 14:35:00,240.45,240.51,240.37,240.44,4572.0,234.8387,234.8973,234.7605,234.8289,4572.0
2024-03-11 14:40:00,240.47,240.96,240.46,240.84,6372.0,234.8582,235.3368,234.8484,235.2196,6372.0
2024-03-11 14:45:00,240.8,240.87,240.64,240.82,7314.0,235.1805,235.2489,235.0242,235.2,7314.0
2024-03-11 14:50:00,240.82,240.85,240.67,240.71,4997.0,235.2,235.2293,235.0535,235.0926,4997.0
2024-03-11 14:55:00,240.69,240.74,240.6,240.68,6373.0,235.0731,235.1219,234.9852,235.0633,6373.0
2024-03-11 15:00:00,240.68,240.84,240.64,240.84,7179.0,235.0633,235.2196,235.0242,235.2196,7179.0
2024-03-11 15:05:00,240.84,240.92,240.77,240.91,5580.0,235.2196,235.2977,235.1512,235.2879,5580.0
2024-03-11 15:10:00,240.93,241.06,240.73,240.78,13572.0,235.3075,235.4344,235.1121,235.161,13572.0
2024-03-11 15:15:00,240.72,240.9,240.72,240.9,9358.0,235.1024,235.2782,235.1024,235.2782,9358.0
2024-03-11 15:20:00,240.88,241.13,240.84,240.89,7775.0,235.2586,235.5028,235.2196,235.2684,7775.0
2024-03-11 15:25:00,240.94,240.97,240.78,240.92,7318.0,235.3172,235.3465,235.161,235.2977,7318.0
2024-03-11 15:30:00,240.88,241.1,240.86,240.9,18785.0,235.2586,235.4735,235.2391,235.2782,18785.0
2024-03-11 15:35:00,240.91,240.97,240.77,240.94,15418.0,235.2879,235.3465,235.1512,235.3172,15418.0
2024-03-11 15:40:00,240.98,241.19,240.95,240.98,16639.0,235.3563,235.5614,235.327,235.3563,16639.0
2024-03-11 15:45:00,240.98,241.12,240.91,241.0,28957.0,235.3563,235.493,235.2879,235.3758,28957.0
2024-03-11 15:50:00,241.0,241.27,240.8,241.0,44010.0,235.3758,235.6395,235.1805,235.3758,44010.0
2024-03-11 15:55:00,240.98,241.39,240.94,240.98,167085.0,235.3563,235.7567,235.3172,235.3563,167085.0
2024-03-12 09:30:00,241.69,242.3,241.48,241.8,31517.0,236.0497,236.6455,235.8446,236.1572,31517.0
2024-03-12 09:35:00,241.52,241.9,241.11,241.32,9770.0,235.8837,236.2548,235.4833,235.6884,9770.0
2024-03-12 09:40:00,241.64,241.91,241.45,241.68,3936.0,236.0009,236.2646,235.8153,236.04,3936.0
2024-03-12 09:45:00,241.55,241.58,241.13,241.13,5969.0,235.913,235.9423,235.5028,235.5028,5969.0
2024-03-12 09:50:00,241.21,241.84,241.21,241.81,9607.0,235.5809,236.1962,235.5809,236.1669,9607.0
2024-03-12 09:55:00,241.86,242.61,241.84,242.52,12812.0,236.2158,236.9483,236.1962,236.8604,12812.0
2024-03-12 10:00:00,242.6,242.98,242.51,242.79,7090.0,236.9385,237.3096,236.8506,237.1241,7090.0
2024-03-12 10:05:00,242.78,243.51,242.77,243.34,16679.0,237.1143,237.8273,237.1045,237.6612,16679.0
2024-03-12 10:10:00,243.37,243.49,243.28,243.43,22884.0,237.6905,237.8077,237.6026,237.7491,22884.0
2024-03-12 10:15:00,243.49,243.73,243.49,243.61,15082.0,237.8077,238.0421,237.8077,237.9249,15082.0
2024-03-12 10:20:00,243.65,243.65,243.27,243.39,7537.0,237.964,237.964,237.5929,237.7101,7537.0
2024-03-12 10:25:00,243.35,243.48,243.19,243.2,5302.0,237.671,237.798,237.5147,237.5245,5302.0
2024-03-12 10:30:00,243.28,243.81,243.28,243.72,42491.0,237.6026,238.1203,237.6026,238.0324,42491.0
2024-03-12 10:35:00,243.72,243.86,243.59,243.71,16298.0,238.0324,238.1691,237.9054,238.0226,16298.0
2024-03-12 10:40:00,243.71,243.93,243.7,243.92,13576.0,238.0226,238.2375,238.0128,238.2277,13576.0
2024-03-12 10:45:00,243.9,244.17,243.71,243.9,14852.0,238.2082,238.4719,238.0226,238.2082,14852.0
2024-03-12 10:50:00,243.88,244.47,243.87,244.36,16468.0,238.1886,238.7648,238.1789,238.6574,16468.0
2024-03-12 10:55:00,244.36,244.36,243.87,243.95,9896.0,238.6574,238.6574,238.1789,238.257,9896.0
2024-03-12 11:00:00,243.96,243.96,243.48,243.48,9182.0,238.2668,238.2668,237.798,237.798,9182.0
2024-03-12 11:05:00,243.55,243.69,243.39,243.46,17291.0,237.8663,238.0031,237.7101,237.7784,17291.0
2024-03-12 11:10:00,243.44,243.89,243.4,243.89,7491.0,237.7589,238.1984,237.7198,238.1984,7491.0
2024-03-12 11:15:00,243.91,244.01,243.78,244.0,23400.0,238.2179,238.3156,238.091,238.3058,23400.0
2024-03-12 11:20:00,244.03,244.05,243.51,243.51,9015.0,238.3351,238.3547,237.8273,237.8273,9015.0
2024-03-12 11:25:00,243.55,243.75,243.49,243.75,5647.0,237.8663,238.0617,237.8077,238.0617,5647.0
2024-03-12 11:30:00,243.69,243.82,243.51,243.75,6039.0,238.0031,238.13,237.8273,238.0617,6039.0
2024-03-12 11:35:00,243.82,244.1,243.65,243.94,10285.0,238.13,238.4035,237.964,238.2472,10285.0
2024-03-12 11:40:00,243.88,243.93,243.54,243.62,19691.0,238.1886,238.2375,237.8566,237.9347,19691.0
2024-03-12 11:45:00,243.57,243.6,243.15,243.16,17520.0,237.8859,237.9152,237.4757,237.4854,17520.0
2024-03-12 11:50:00,243.19,243.71,243.11,243.64,17524.0,237.5147,238.0226,237.4366,237.9542,17524.0
2024-03-12 11:55:00,243.61,243.62,243.36,243.41,8642.0,237.9249,237.9347,237.6808,237.7296,8642.0
2024-03-12 12:00:00,243.5,243.62,243.31,243.62,4535.0,237.8175,237.9347,237.6319,237.9347,4535.0
2024-03-12 12:05:00,243.51,243.68,243.26,243.29,7989.0,237.8273,237.9933,237.5831,237.6124,7989.0
2024-03-12 12:10:00,243.37,243.46,243.2,243.3,10487.0,237.6905,237.7784,237.5245,237.6222,10487.0
2024-03-12 12:15:00,243.23,243.34,243.01,243.06,7263.0,237.5538,237.6612,237.3389,237.3878,7263.0
2024-03-12 12:20:00,243.1,243.15,242.59,242.73,14151.0,237.4268,237.4757,236.9287,237.0655,14151.0
2024-03-12 12:25:00,242.73,242.76,242.35,242.44,12299.0,237.0655,237.0948,236.6943,236.7822,12299.0
2024-03-12 12:30:00,242.49,242.69,242.42,242.57,23775.0,236.8311,237.0264,236.7627,236.9092,23775.0
2024-03-12 12:35:00,242.58,242.85,242.4,242.71,16855.0,236.919,237.1827,236.7432,237.0459,16855.0
2024-03-12 12:40:00,242.59,242.71,242.15,242.28,13261.0,236.9287,237.0459,236.499,236.626,13261.0
2024-03-12 12:45:00,242.31,242.6,241.93,242.58,21779.0,236.6553,236.9385,236.2841,236.919,21779.0
2024-03-12 12:50:00,242.58,242.86,242.54,242.77,4525.0,236.919,237.1924,236.8799,237.1045,4525.0
2024-03-12 12:55:00,242.79,242.79,242.48,242.54,7731.0,237.1241,237.1241,236.8213,236.8799,7731.0
2024-03-12 13:00:00,242.61,242.67,242.03,242.31,8891.0,236.9483,237.0069,236.3818,236.6553,8891.0
2024-03-12 13:05:00,242.24,242.24,241.97,241.99,3450.0,236.5869,236.5869,236.3232,236.3427,3450.0
2024-03-12 13:10:00,241.92,241.93,241.79,241.86,6080.0,236.2744,236.2841,236.1474,236.2158,6080.0
2024-03-12 13:15:00,241.86,242.24,241.8,242.09,8401.0,236.2158,236.5869,236.1572,236.4404,8401.0
2024-03-12 13:20:00,242.21,242.6,242.19,242.49,6082.0,236.5576,236.9385,236.5381,236.8311,6082.0
2024-03-12 13:25:00,242.68,242.69,242.45,242.52,7350.0,237.0166,237.0264,236.792,236.8604,7350.0
2024-03-12 13:30:00,242.49,242.62,242.44,242.61,3643.0,236.8311,236.958,236.7822,236.9483,3643.0
2024-03-12 13:35:00,242.68,242.71,242.53,242.67,4903.0,237.0166,237.0459,236.8701,237.0069,4903.0
2024-03-12 13:40:00,242.67,242.77,242.58,242.76,4925.0,237.0069,237.1045,236.919,237.0948,4925.0
2024-03-12 13:45:00,242.77,242.92,242.77,242.79,8431.0,237.1045,237.251,237.1045,237.1241,8431.0
2024-03-12 13:50:00,242.78,242.93,242.68,242.85,8496.0,237.1143,237.2608,237.0166,237.1827,8496.0
2024-03-12 13:55:00,242.92,243.16,242.86,243.06,4660.0,237.251,237.4854,237.1924,237.3878,4660.0
2024-03-12 14:00:00,243.09,243.22,243.04,243.2,14224.0,237.4171,237.544,237.3682,237.5245,14224.0
2024-03-12 14:05:00,243.26,243.38,243.2,243.27,8756.0,237.5831,237.7003,237.5245,237.5929,8756.0
2024-03-12 14:10:00,243.33,243.39,243.22,243.22,6435.0,237.6515,237.7101,237.544,237.544,6435.0
2024-03-12 14:15:00,243.29,243.37,243.27,243.36,4328.0,237.6124,237.6905,237.5929,237.6808,4328.0
2024-03-12 14:20:00,243.33,243.57,243.23,243.52,7062.0,237.6515,237.8859,237.5538,237.837,7062.0
2024-03-12 14:25:00,243.53,243.53,243.37,243.5,6460.0,237.8468,237.8468,237.6905,237.8175,6460.0
2024-03-12 14:30:00,243.53,243.68,243.53,243.64,5731.0,237.8468,237.9933,237.8468,237.9542,5731.0
2024-03-12 14:35:00,243.7,243.88,243.49,243.6,5248.0,238.0128,238.1886,237.8077,237.9152,5248.0
2024-03-12 14:40:00,243.65,243.65,243.1,243.1,4535.0,237.964,237.964,237.4268,237.4268,4535.0
2024-03-12 14:45:00,243.17,243.67,243.16,243.64,7458.0,237.4952,237.9835,237.4854,237.9542,7458.0
2024-03-12 14:50:00,243.67,243.72,243.49,243.68,4584.0,237.9835,238.0324,237.8077,237.9933,4584.0
2024-03-12 14:55:00,243.6,243.88,243.59,243.73,8152.0,237.9152,238.1886,237.9054,238.0421,8152.0
2024-03-12 15:00:00,243.79,243.97,243.74,243.97,5658.0,238.1007,238.2765,238.0519,238.2765,5658.0
2024-03-12 15:05:00,243.96,243.96,243.75,243.75,6025.0,238.2668,238.2668,238.0617,238.0617,6025.0
2024-03-12 15:10:00,243.76,243.84,243.62,243.62,11709.0,238.0714,238.1496,237.9347,237.9347,11709.0
2024-03-12 15:15:00,243.63,243.64,243.47,243.51,4794.0,237.9445,237.9542,237.7882,237.8273,4794.0
2024-03-12 15:20:00,243.5,243.82,243.5,243.82,6447.0,237.8175,238.13,237.8175,238.13,6447.0
2024-03-12 15:25:00,243.85,243.94,243.8,243.88,8215.0,238.1593,238.2472,238.1105,238.1886,8215.0
2024-03-12 15:30:00,243.93,243.93,243.5,243.52,9036.0,238.2375,238.2375,237.8175,237.837,9036.0
2024-03-12 15:35:00,243.46,243.51,243.22,243.32,7866.0,237.7784,237.8273,237.544,237.6417,7866.0
2024-03-12 15:40:00,243.32,243.4,243.28,243.31,21593.0,237.6417,237.7198,237.6026,237.6319,21593.0
2024-03-12 15:45:00,243.23,243.28,243.09,243.19,15591.0,237.5538,237.6026,237.4171,237.5147,15591.0
2024-03-12 15:50:00,243.17,243.52,243.01,243.43,30905.0,237.4952,237.837,237.3389,237.7491,30905.0
2024-03-12 15:55:00,243.42,243.78,243.18,243.24,106399.0,237.7394,238.091,237.505,237.5636,106399.0
2024-03-13 09:30:00,244.24,245.64,244.24,245.11,26995.0,238.5402,239.9075,238.5402,239.3899,26995.0
2024-03-13 09:35:00,245.3,245.86,245.21,245.86,13168.0,239.5755,240.1224,239.4876,240.1224,13168.0
2024-03-13 09:40:00,245.84,246.14,245.46,246.14,12607.0,240.1029,240.3959,239.7317,240.3959,12607.0
2024-03-13 09:45:00,246.2,246.52,245.97,246.12,9711.0,240.4545,240.767,240.2298,240.3763,9711.0
2024-03-13 09:50:00,246.0,246.4,245.82,246.03,4476.0,240.2591,240.6498,240.0833,240.2884,4476.0
2024-03-13 09:55:00,245.97,246.45,245.92,246.45,8176.0,240.2298,240.6986,240.181,240.6986,8176.0
2024-03-13 10:00:00,246.38,246.96,246.04,246.33,19264.0,240.6303,241.1967,240.2982,240.5814,19264.0
2024-03-13 10:05:00,246.24,246.71,246.23,246.71,7472.0,240.4935,240.9526,240.4838,240.9526,7472.0
2024-03-13 10:10:00,246.73,246.8,246.43,246.56,14174.0,240.9721,241.0405,240.6791,240.8061,14174.0
2024-03-13 10:15:00,246.51,246.66,246.37,246.38,7158.0,240.7572,240.9037,240.6205,240.6303,7158.0
2024-03-13 10:20:00,246.43,246.64,246.34,246.53,7505.0,240.6791,240.8842,240.5912,240.7768,7505.0
2024-03-13 10:25:00,246.53,246.86,246.49,246.64,11315.0,240.7768,241.0991,240.7377,240.8842,11315.0
2024-03-13 10:30:00,246.71,246.9,246.49,246.8,18062.0,240.9526,241.1381,240.7377,241.0405,18062.0
2024-03-13 10:35:00,246.8,246.93,246.63,246.77,10271.0,241.0405,241.1674,240.8744,241.0112,10271.0
2024-03-13 10:40:00,246.71,246.81,246.43,246.76,18057.0,240.9526,241.0502,240.6791,241.0014,18057.0
2024-03-13 10:45:00,246.78,246.87,246.46,246.51,9985.0,241.0209,241.1088,240.7084,240.7572,9985.0
2024-03-13 10:50:00,246.51,246.52,246.02,246.04,29104.0,240.7572,240.767,240.2787,240.2982,29104.0
2024-03-13 10:55:00,246.1,246.34,245.88,246.3,12626.0,240.3568,240.5912,240.1419,240.5521,12626.0
2024-03-13 11:00:00,246.31,246.34,246.03,246.26,10450.0,240.5619,240.5912,240.2884,240.5131,10450.0
2024-03-13 11:05:00,246.27,246.47,246.26,246.47,3556.0,240.5228,240.7182,240.5131,240.7182,3556.0
2024-03-13 11:10:00,246.44,246.77,246.4,246.62,11386.0,240.6889,241.0112,240.6498,240.8647,11386.0
2024-03-13 11:15:00,246.64,246.87,246.57,246.82,8507.0,240.8842,241.1088,240.8158,241.06,8507.0
2024-03-13 11:20:00,246.77,246.92,246.65,246.82,13218.0,241.0112,241.1577,240.894,241.06,13218.0
2024-03-13 11:25:00,246.87,246.98,246.75,246.81,7738.0,241.1088,241.2163,240.9916,241.0502,7738.0
2024-03-13 11:30:00,246.8,247.03,246.7,246.89,10384.0,241.0405,241.2651,240.9428,241.1284,10384.0
2024-03-13 11:35:00,246.94,247.37,246.93,247.21,13735.0,241.1772,241.5972,241.1674,241.4409,13735.0
2024-03-13 11:40:00,247.23,247.38,247.09,247.27,6021.0,241.4604,241.6069,241.3237,241.4995,6021.0
2024-03-13 11:45:00,247.29,247.37,247.22,247.25,5819.0,241.519,241.5972,241.4507,241.48,5819.0
2024-03-13 11:50:00,247.26,247.34,247.14,247.2,5844.0,241.4897,241.5679,241.3725,241.4311,5844.0
2024-03-13 11:55:00,247.25,247.3,247.12,247.25,2193.0,241.48,241.5288,241.353,241.48,2193.0
2024-03-13 12:00:00,247.21,247.45,247.21,247.39,11264.0,241.4409,241.6753,241.4409,241.6167,11264.0
2024-03-13 12:05:00,247.38,247.57,247.34,247.46,10498.0,241.6069,241.7925,241.5679,241.6851,10498.0
2024-03-13 12:10:00,247.46,247.64,247.42,247.61,6896.0,241.6851,241.8609,241.646,241.8316,6896.0
2024-03-13 12:15:00,247.59,247.64,247.39,247.53,9523.0,241.812,241.8609,241.6167,241.7534,9523.0
2024-03-13 12:20:00,247.58,247.69,247.46,247.66,15572.0,241.8023,241.9097,241.6851,241.8804,15572.0
2024-03-13 12:25:00,247.66,247.74,247.56,247.57,10789.0,241.8804,241.9585,241.7827,241.7925,10789.0
2024-03-13 12:30:00,247.57,247.86,247.54,247.84,6560.0,241.7925,242.0757,241.7632,242.0562,6560.0
2024-03-13 12:35:00,247.84,247.98,247.74,247.87,14385.0,242.0562,242.1929,241.9585,242.0855,14385.0
2024-03-13 12:40:00,247.83,247.98,247.66,247.83,9333.0,242.0464,242.1929,241.8804,242.0464,9333.0
2024-03-13 12:45:00,247.8,247.86,247.74,247.76,6807.0,242.0171,242.0757,241.9585,241.9781,6807.0
2024-03-13 12:50:00,247.79,247.83,247.61,247.7,8874.0,242.0074,242.0464,241.8316,241.9195,8874.0
2024-03-13 12:55:00,247.7,247.95,247.7,247.89,7838.0,241.9195,242.1636,241.9195,242.105,7838.0
2024-03-13 13:00:00,247.84,248.41,247.81,248.38,14596.0,242.0562,242.6129,242.0269,242.5836,14596.0
2024-03-13 13:05:00,248.37,248.55,248.26,248.45,13491.0,242.5738,242.7496,242.4664,242.652,13491.0
2024-03-13 13:10:00,248.44,248.46,248.25,248.46,8061.0,242.6422,242.6617,242.4566,242.6617,8061.0
2024-03-13 13:15:00,248.39,248.43,248.12,248.12,11117.0,242.5934,242.6324,242.3297,242.3297,11117.0
2024-03-13 13:20:00,248.12,248.21,247.94,248.1,8285.0,242.3297,242.4176,242.1539,242.3101,8285.0
2024-03-13 13:25:00,248.16,248.19,248.08,248.13,5257.0,242.3687,242.398,242.2906,242.3394,5257.0
2024-03-13 13:30:00,248.14,248.17,248.01,248.01,8297.0,242.3492,242.3785,242.2222,242.2222,8297.0
2024-03-13 13:35:00,248.03,248.25,248.01,248.2,14386.0,242.2418,242.4566,242.2222,242.4078,14386.0
2024-03-13 13:40:00,248.25,248.37,248.05,248.07,11260.0,242.4566,242.5738,242.2613,242.2808,11260.0
2024-03-13 13:45:00,248.05,248.24,247.95,248.24,8467.0,242.2613,242.4469,242.1636,242.4469,8467.0
2024-03-13 13:50:00,248.22,248.31,248.12,248.17,6129.0,242.4273,242.5152,242.3297,242.3785,6129.0
2024-03-13 13:55:00,248.16,248.38,248.15,248.18,7334.0,242.3687,242.5836,242.359,242.3883,7334.0
2024-03-13 14:00:00,248.19,248.22,247.96,248.0,5173.0,242.398,242.4273,242.1734,242.2125,5173.0
2024-03-13 14:05:00,248.01,248.08,247.7,247.85,11893.0,242.2222,242.2906,241.9195,242.066,11893.0
2024-03-13 14:10:00,247.83,248.02,247.82,248.01,8102.0,242.0464,242.232,242.0367,242.2222,8102.0
2024-03-13 14:15:00,247.95,247.99,247.8,247.87,5636.0,242.1636,242.2027,242.0171,242.0855,5636.0
2024-03-13 14:20:00,247.85,247.9,247.78,247.85,8386.0,242.066,242.1148,241.9976,242.066,8386.0
2024-03-13 14:25:00,247.84,247.84,247.44,247.51,9868.0,242.0562,242.0562,241.6655,241.7339,9868.0
2024-03-13 14:30:00,247.51,247.79,247.47,247.62,10926.0,241.7339,242.0074,241.6948,241.8413,10926.0
2024-03-13 14:35:00,247.61,247.91,247.45,247.87,12978.0,241.8316,242.1246,241.6753,242.0855,12978.0
2024-03-13 14:40:00,247.87,247.96,247.81,247.9,19249.0,242.0855,242.1734,242.0269,242.1148,19249.0
2024-03-13 14:45:00,247.93,247.98,247.5,247.63,19670.0,242.1441,242.1929,241.7241,241.8511,19670.0
2024-03-13 14:50:00,247.68,247.77,247.58,247.68,9058.0,241.8999,241.9878,241.8023,241.8999,9058.0
2024-03-13 14:55:00,247.65,247.7,247.35,247.43,9319.0,241.8706,241.9195,241.5776,241.6558,9319.0
2024-03-13 15:00:00,247.46,247.69,247.46,247.6,6395.0,241.6851,241.9097,241.6851,241.8218,6395.0
2024-03-13 15:05:00,247.58,247.69,247.51,247.65,7768.0,241.8023,241.9097,241.7339,241.8706,7768.0
2024-03-13 15:10:00,247.7,247.73,247.61,247.7,10251.0,241.9195,241.9488,241.8316,241.9195,10251.0
2024-03-13 15:15:00,247.7,247.8,247.47,247.72,16093.0,241.9195,242.0171,241.6948,241.939,16093.0
2024-03-13 15:20:00,247.74,247.89,247.62,247.7,10486.0,241.9585,242.105,241.8413,241.9195,10486.0
2024-03-13 15:25:00,247.72,247.92,246.73,246.96,13815.0,241.939,242.1343,240.9721,241.1967,13815.0
2024-03-13 15:30:00,246.96,247.43,246.96,247.41,13367.0,241.1967,241.6558,241.1967,241.6362,13367.0
2024-03-13 15:35:00,247.38,247.53,247.34,247.49,12948.0,241.6069,241.7534,241.5679,241.7144,12948.0
2024-03-13 15:40:00,247.45,247.78,247.42,247.69,14009.0,241.6753,241.9976,241.646,241.9097,14009.0
2024-03-13 15:45:00,247.66,247.87,247.61,247.85,20861.0,241.8804,242.0855,241.8316,242.066,20861.0
2024-03-13 15:50:00,247.88,247.94,247.47,247.8,40677.0,242.0953,242.1539,241.6948,242.0171,40677.0
2024-03-13 15:55:00,247.76,247.84,247.27,247.43,144199.0,241.9781,242.0562,241.4995,241.6558,144199.0
2024-03-14 09:30:00,246.66,247.8,246.66,246.92,47117.0,240.9037,242.0171,240.9037,241.1577,47117.0
2024-03-14 09:35:00,246.93,246.99,246.29,246.32,30005.0,241.1674,241.226,240.5424,240.5717,30005.0
2024-03-14 09:40:00,246.3,246.45,246.01,246.13,11789.0,240.5521,240.6986,240.2689,240.3861,11789.0
2024-03-14 09:45:00,246.13,246.92,245.83,245.95,11834.0,240.3861,241.1577,240.0931,240.2103,11834.0
2024-03-14 09:50:00,246.04,246.06,245.35,245.43,15737.0,240.2982,240.3177,239.6243,239.7024,15737.0
2024-03-14 09:55:00,245.42,245.59,244.86,245.14,13876.0,239.6927,239.8587,239.1457,239.4192,13876.0
2024-03-14 10:00:00,245.02,245.21,244.69,245.1,8558.0,239.302,239.4876,238.9797,239.3801,8558.0
2024-03-14 10:05:00,245.11,245.36,244.91,245.32,14132.0,239.3899,239.6341,239.1946,239.595,14132.0
2024-03-14 10:10:00,245.37,245.44,244.98,245.24,10471.0,239.6438,239.7122,239.2629,239.5169,10471.0
2024-03-14 10:15:00,245.3,245.36,245.0,245.15,7077.0,239.5755,239.6341,239.2825,239.429,7077.0
2024-03-14 10:20:00,245.18,245.18,244.79,244.85,11363.0,239.4583,239.4583,239.0774,239.136,11363.0
2024-03-14 10:25:00,244.92,245.04,244.78,244.95,12515.0,239.2043,239.3215,239.0676,239.2336,12515.0
2024-03-14 10:30:00,245.09,245.55,245.07,245.34,6175.0,239.3704,239.8196,239.3508,239.6145,6175.0
2024-03-14 10:35:00,245.42,245.45,245.08,245.37,5860.0,239.6927,239.722,239.3606,239.6438,5860.0
2024-03-14 10:40:00,245.39,245.39,244.96,245.0,7999.0,239.6634,239.6634,239.2434,239.2825,7999.0
2024-03-14 10:45:00,245.03,245.39,245.03,245.22,5469.0,239.3118,239.6634,239.3118,239.4973,5469.0
2024-03-14 10:50:00,245.15,245.15,244.64,244.64,26105.0,239.429,239.429,238.9309,238.9309,26105.0
2024-03-14 10:55:00,244.63,244.68,244.23,244.38,10712.0,238.9211,238.9699,238.5305,238.677,10712.0
2024-03-14 11:00:00,244.38,244.64,244.37,244.58,7125.0,238.677,238.9309,238.6672,238.8723,7125.0
2024-03-14 11:05:00,244.46,244.46,243.78,243.88,25998.0,238.7551,238.7551,238.091,238.1886,25998.0
2024-03-14 11:10:00,243.88,244.08,243.82,243.95,13132.0,238.1886,238.384,238.13,238.257,13132.0
2024-03-14 11:15:00,243.96,243.96,243.8,243.83,10779.0,238.2668,238.2668,238.1105,238.1398,10779.0
2024-03-14 11:20:00,243.8,243.8,243.41,243.55,27322.0,238.1105,238.1105,237.7296,237.8663,27322.0
2024-03-14 11:25:00,243.56,244.13,243.43,244.13,13030.0,237.8761,238.4328,237.7491,238.4328,13030.0
2024-03-14 11:30:00,244.11,244.13,243.84,244.05,10180.0,238.4133,238.4328,238.1496,238.3547,10180.0
2024-03-14 11:35:00,244.04,244.67,243.97,244.5,10520.0,238.3449,238.9602,238.2765,238.7941,10520.0
2024-03-14 11:40:00,244.49,244.73,244.43,244.69,9421.0,238.7844,239.0188,238.7258,238.9797,9421.0
2024-03-14 11:45:00,244.58,244.8,244.37,244.37,9057.0,238.8723,239.0871,238.6672,238.6672,9057.0
2024-03-14 11:50:00,244.41,244.55,244.25,244.39,7088.0,238.7063,238.843,238.55,238.6867,7088.0
2024-03-14 11:55:00,244.39,244.74,244.34,244.74,7159.0,238.6867,239.0285,238.6379,239.0285,7159.0
2024-03-14 12:00:00,244.67,244.67,244.2,244.24,6385.0,238.9602,238.9602,238.5012,238.5402,6385.0
2024-03-14 12:05:00,244.19,244.19,243.81,243.98,9417.0,238.4914,238.4914,238.1203,238.2863,9417.0
2024-03-14 12:10:00,244.09,244.16,243.97,244.02,7042.0,238.3937,238.4621,238.2765,238.3254,7042.0
2024-03-14 12:15:00,243.98,244.25,243.91,244.18,4300.0,238.2863,238.55,238.2179,238.4816,4300.0
2024-03-14 12:20:00,244.17,244.4,244.1,244.39,8788.0,238.4719,238.6965,238.4035,238.6867,8788.0
2024-03-14 12:25:00,244.43,244.88,244.42,244.81,4627.0,238.7258,239.1653,238.716,239.0969,4627.0
2024-03-14 12:30:00,244.81,244.95,244.66,244.71,8467.0,239.0969,239.2336,238.9504,238.9992,8467.0
2024-03-14 12:35:00,244.74,244.89,244.51,244.54,8927.0,239.0285,239.175,238.8039,238.8332,8927.0
2024-03-14 12:40:00,244.55,244.71,244.5,244.57,5955.0,238.843,238.9992,238.7941,238.8625,5955.0
2024-03-14 12:45:00,244.62,244.76,244.45,244.55,10649.0,238.9113,239.0481,238.7453,238.843,10649.0
2024-03-14 12:50:00,244.55,244.55,244.39,244.43,5776.0,238.843,238.843,238.6867,238.7258,5776.0
2024-03-14 12:55:00,244.47,244.47,244.2,244.3,6829.0,238.7648,238.7648,238.5012,238.5988,6829.0
2024-03-14 13:00:00,244.27,244.42,244.19,244.29,4775.0,238.5695,238.716,238.4914,238.5891,4775.0
2024-03-14 13:05:00,244.31,244.6,244.25,244.53,5864.0,238.6086,238.8918,238.55,238.8234,5864.0
2024-03-14 13:10:00,244.55,244.63,244.46,244.58,4296.0,238.843,238.9211,238.7551,238.8723,4296.0
2024-03-14 13:15:00,244.64,244.7,244.35,244.41,8977.0,238.9309,238.9895,238.6477,238.7063,8977.0
2024-03-14 13:20:00,244.41,244.42,244.23,244.34,5945.0,238.7063,238.716,238.5305,238.6379,5945.0
2024-03-14 13:25:00,244.37,244.43,244.16,244.16,7736.0,238.6672,238.7258,238.4621,238.4621,7736.0
2024-03-14 13:30:00,244.15,244.15,243.79,244.13,19684.0,238.4523,238.4523,238.1007,238.4328,19684.0
2024-03-14 13:35:00,244.19,244.28,244.1,244.16,10303.0,238.4914,238.5793,238.4035,238.4621,10303.0
2024-03-14 13:40:00,244.11,244.28,244.01,244.28,8090.0,238.4133,238.5793,238.3156,238.5793,8090.0
2024-03-14 13:45:00,244.27,244.28,244.03,244.08,8145.0,238.5695,238.5793,238.3351,238.384,8145.0
2024-03-14 13:50:00,244.04,244.22,244.03,244.03,10674.0,238.3449,238.5207,238.3351,238.3351,10674.0
2024-03-14 13:55:00,244.01,244.12,243.99,244.06,6702.0,238.3156,238.423,238.2961,238.3644,6702.0
2024-03-14 14:00:00,244.04,244.11,243.83,244.01,9059.0,238.3449,238.4133,238.1398,238.3156,9059.0
2024-03-14 14:05:00,244.02,244.16,243.96,244.07,9364.0,238.3254,238.4621,238.2668,238.3742,9364.0
2024-03-14 14:10:00,244.05,244.09,243.96,244.08,9415.0,238.3547,238.3937,238.2668,238.384,9415.0
2024-03-14 14:15:00,244.04,244.09,243.9,244.09,8675.0,238.3449,238.3937,238.2082,238.3937,8675.0
2024-03-14 14:20:00,244.07,244.13,243.89,244.06,8637.0,238.3742,238.4328,238.1984,238.3644,8637.0
2024-03-14 14:25:00,244.13,244.25,244.1,244.25,17414.0,238.4328,238.55,238.4035,238.55,17414.0
2024-03-14 14:30:00,244.25,244.32,243.99,244.27,12484.0,238.55,238.6184,238.2961,238.5695,12484.0
2024-03-14 14:35:00,244.25,244.25,243.84,243.85,6847.0,238.55,238.55,238.1496,238.1593,6847.0
2024-03-14 14:40:00,243.87,244.08,243.78,244.08,8856.0,238.1789,238.384,238.091,238.384,8856.0
2024-03-14 14:45:00,243.98,244.14,243.94,243.94,4760.0,238.2863,238.4426,238.2472,238.2472,4760.0
2024-03-14 14:50:00,243.94,244.05,243.48,243.51,6723.0,238.2472,238.3547,237.798,237.8273,6723.0
2024-03-14 14:55:00,243.56,243.75,243.42,243.64,6588.0,237.8761,238.0617,237.7394,237.9542,6588.0
2024-03-14 15:00:00,243.6,243.6,243.0,243.1,11364.0,237.9152,237.9152,237.3292,237.4268,11364.0
2024-03-14 15:05:00,243.2,243.33,242.71,242.8,8880.0,237.5245,237.6515,237.0459,237.1338,8880.0
2024-03-14 15:10:00,242.84,243.06,242.74,243.04,12185.0,237.1729,237.3878,237.0752,237.3682,12185.0
2024-03-14 15:15:00,243.03,243.29,242.99,243.24,14030.0,237.3585,237.6124,237.3194,237.5636,14030.0
2024-03-14 15:20:00,243.24,243.33,243.04,243.12,7039.0,237.5636,237.6515,237.3682,237.4464,7039.0
2024-03-14 15:25:00,243.12,243.12,242.77,242.92,46567.0,237.4464,237.4464,237.1045,237.251,46567.0
2024-03-14 15:30:00,242.9,242.9,242.53,242.77,17559.0,237.2315,237.2315,236.8701,237.1045,17559.0
2024-03-14 15:35:00,242.73,242.9,242.49,242.9,28049.0,237.0655,237.2315,236.8311,237.2315,28049.0
2024-03-14 15:40:00,242.9,243.55,242.83,243.44,18280.0,237.2315,237.8663,237.1631,237.7589,18280.0
2024-03-14 15:45:00,243.46,243.88,243.45,243.82,28186.0,237.7784,238.1886,237.7687,238.13,28186.0
2024-03-14 15:50:00,243.89,244.43,243.63,244.34,35475.0,238.1984,238.7258,237.9445,238.6379,35475.0
2024-03-14 15:55:00,244.34,244.77,244.17,244.77,135725.0,238.6379,239.0578,238.4719,239.0578,135725.0
2024-03-15 09:30:00,244.23,245.5,243.96,245.1,19325.0,238.5305,239.7708,238.2668,239.3801,19325.0
2024-03-15 09:35:00,245.23,247.06,244.92,246.45,441857.0,239.5071,241.2944,239.2043,240.6986,441857.0
2024-03-15 09:40:00,246.39,247.25,246.15,246.65,13124.0,240.64,241.48,240.4056,240.894,13124.0
2024-03-15 09:45:00,246.71,246.8,246.07,246.29,11019.0,240.9526,241.0405,240.3275,240.5424,11019.0
2024-03-15 09:50:00,246.24,246.57,246.1,246.49,6588.0,240.4935,240.8158,240.3568,240.7377,6588.0
2024-03-15 09:55:00,246.45,246.81,246.2,246.57,8520.0,240.6986,241.0502,240.4545,240.8158,8520.0
2024-03-15 10:00:00,246.38,246.47,245.47,245.47,12186.0,240.6303,240.7182,239.7415,239.7415,12186.0
2024-03-15 10:05:00,245.42,245.62,245.13,245.5,13023.0,239.6927,239.888,239.4094,239.7708,13023.0
2024-03-15 10:10:00,245.51,245.57,244.98,245.28,6570.0,239.7806,239.8392,239.2629,239.5559,6570.0
2024-03-15 10:15:00,245.22,245.53,245.22,245.41,5794.0,239.4973,239.8001,239.4973,239.6829,5794.0
2024-03-15 10:20:00,245.42,245.56,245.02,245.46,10146.0,239.6927,239.8294,239.302,239.7317,10146.0
2024-03-15 10:25:00,245.49,245.52,245.18,245.24,4650.0,239.761,239.7903,239.4583,239.5169,4650.0
2024-03-15 10:30:00,245.31,245.59,245.22,245.4,13778.0,239.5852,239.8587,239.4973,239.6731,13778.0
2024-03-15 10:35:00,245.46,245.85,245.46,245.85,3920.0,239.7317,240.1126,239.7317,240.1126,3920.0
2024-03-15 10:40:00,245.83,245.93,245.55,245.58,5934.0,240.0931,240.1908,239.8196,239.8489,5934.0
2024-03-15 10:45:00,245.62,245.62,245.42,245.54,7466.0,239.888,239.888,239.6927,239.8099,7466.0
2024-03-15 10:50:00,245.56,245.7,245.3,245.61,7222.0,239.8294,239.9661,239.5755,239.8782,7222.0
2024-03-15 10:55:00,245.53,245.74,245.26,245.35,8302.0,239.8001,240.0052,239.5364,239.6243,8302.0
2024-03-15 11:00:00,245.42,245.74,245.28,245.74,7358.0,239.6927,240.0052,239.5559,240.0052,7358.0
2024-03-15 11:05:00,245.66,245.66,245.41,245.51,6056.0,239.9271,239.9271,239.6829,239.7806,6056.0
2024-03-15 11:10:00,245.6,245.6,245.15,245.16,7000.0,239.8685,239.8685,239.429,239.4387,7000.0
2024-03-15 11:15:00,245.17,245.38,244.71,244.85,11410.0,239.4485,239.6536,238.9992,239.136,11410.0
2024-03-15 11:20:00,244.73,244.94,244.59,244.94,11580.0,239.0188,239.2239,238.882,239.2239,11580.0
2024-03-15 11:25:00,244.98,245.36,244.96,245.23,6605.0,239.2629,239.6341,239.2434,239.5071,6605.0
2024-03-15 11:30:00,245.15,245.32,245.06,245.18,7942.0,239.429,239.595,239.3411,239.4583,7942.0
2024-03-15 11:35:00,245.09,245.14,244.72,244.72,3414.0,239.3704,239.4192,239.009,239.009,3414.0
2024-03-15 11:40:00,244.77,244.77,244.52,244.58,2654.0,239.0578,239.0578,238.8137,238.8723,2654.0
2024-03-15 11:45:00,244.58,244.62,244.39,244.39,3928.0,238.8723,238.9113,238.6867,238.6867,3928.0
2024-03-15 11:50:00,244.34,244.49,244.28,244.38,9146.0,238.6379,238.7844,238.5793,238.677,9146.0
2024-03-15 11:55:00,244.32,244.48,244.25,244.41,5425.0,238.6184,238.7746,238.55,238.7063,5425.0
2024-03-15 12:00:00,244.31,244.33,244.13,244.13,2757.0,238.6086,238.6281,238.4328,238.4328,2757.0
2024-03-15 12:05:00,244.11,244.34,244.08,244.34,6339.0,238.4133,238.6379,238.384,238.6379,6339.0
2024-03-15 12:10:00,244.33,244.44,244.26,244.41,5451.0,238.6281,238.7355,238.5598,238.7063,5451.0
2024-03-15 12:15:00,244.41,244.48,244.29,244.32,8858.0,238.7063,238.7746,238.5891,238.6184,8858.0
2024-03-15 12:20:00,244.32,244.38,244.18,244.19,2775.0,238.6184,238.677,238.4816,238.4914,2775.0
2024-03-15 12:25:00,244.13,244.17,243.86,243.92,6797.0,238.4328,238.4719,238.1691,238.2277,6797.0
2024-03-15 12:30:00,243.96,244.43,243.63,244.32,18649.0,238.2668,238.7258,237.9445,238.6184,18649.0
2024-03-15 12:35:00,244.15,244.24,243.93,244.24,3233.0,238.4523,238.5402,238.2375,238.5402,3233.0
2024-03-15 12:40:00,244.2,244.24,243.79,243.89,8767.0,238.5012,238.5402,238.1007,238.1984,8767.0
2024-03-15 12:45:00,243.89,243.99,243.61,243.67,4944.0,238.1984,238.2961,237.9249,237.9835,4944.0
2024-03-15 12:50:00,243.7,243.87,243.67,243.74,7861.0,238.0128,238.1789,237.9835,238.0519,7861.0
2024-03-15 12:55:00,243.74,244.03,243.74,243.88,5387.0,238.0519,238.3351,238.0519,238.1886,5387.0
2024-03-15 13:00:00,243.84,243.97,243.8,243.8,5037.0,238.1496,238.2765,238.1105,238.1105,5037.0
2024-03-15 13:05:00,243.79,244.12,243.77,244.0,8189.0,238.1007,238.423,238.0812,238.3058,8189.0
2024-03-15 13:10:00,244.07,244.25,244.04,244.17,6079.0,238.3742,238.55,238.3449,238.4719,6079.0
2024-03-15 13:15:00,244.16,244.31,244.12,244.18,11970.0,238.4621,238.6086,238.423,238.4816,11970.0
2024-03-15 13:20:00,244.22,244.62,244.21,244.62,5572.0,238.5207,238.9113,238.5109,238.9113,5572.0
2024-03-15 13:25:00,244.6,244.69,244.42,244.49,20141.0,238.8918,238.9797,238.716,238.7844,20141.0
2024-03-15 13:30:00,244.53,244.76,244.48,244.48,5190.0,238.8234,239.0481,238.7746,238.7746,5190.0
2024-03-15 13:35:00,244.53,244.68,244.41,244.68,2730.0,238.8234,238.9699,238.7063,238.9699,2730.0
2024-03-15 13:40:00,244.68,244.82,244.64,244.65,9808.0,238.9699,239.1067,238.9309,238.9406,9808.0
2024-03-15 13:45:00,244.67,244.67,244.26,244.26,4957.0,238.9602,238.9602,238.5598,238.5598,4957.0
2024-03-15 13:50:00,244.27,244.5,244.27,244.33,12593.0,238.5695,238.7941,238.5695,238.6281,12593.0
2024-03-15 13:55:00,244.31,244.47,244.28,244.4,17264.0,238.6086,238.7648,238.5793,238.6965,17264.0
2024-03-15 14:00:00,244.42,244.82,244.42,244.82,9175.0,238.716,239.1067,238.716,239.1067,9175.0
2024-03-15 14:05:00,244.8,244.82,244.48,244.48,7247.0,239.0871,239.1067,238.7746,238.7746,7247.0
2024-03-15 14:10:00,244.49,244.63,244.17,244.17,10708.0,238.7844,238.9211,238.4719,238.4719,10708.0
2024-03-15 14:15:00,244.24,244.28,243.99,244.12,25467.0,238.5402,238.5793,238.2961,238.423,25467.0
2024-03-15 14:20:00,244.08,244.28,244.0,244.07,24339.0,238.384,238.5793,238.3058,238.3742,24339.0
2024-03-15 14:25:00,244.0,244.1,243.81,244.03,11164.0,238.3058,238.4035,238.1203,238.3351,11164.0
2024-03-15 14:30:00,244.01,244.33,244.0,244.17,13559.0,238.3156,238.6281,238.3058,238.4719,13559.0
2024-03-15 14:35:00,244.13,244.72,244.13,244.72,4906.0,238.4328,239.009,238.4328,239.009,4906.0
2024-03-15 14:40:00,244.76,244.87,244.65,244.77,6777.0,239.0481,239.1555,238.9406,239.0578,6777.0
2024-03-15 14:45:00,244.82,244.83,244.35,244.37,8954.0,239.1067,239.1164,238.6477,238.6672,8954.0
2024-03-15 14:50:00,244.43,244.49,244.31,244.32,7480.0,238.7258,238.7844,238.6086,238.6184,7480.0
2024-03-15 14:55:00,244.35,244.38,244.05,244.24,9412.0,238.6477,238.677,238.3547,238.5402,9412.0
2024-03-15 15:00:00,244.31,244.44,244.15,244.44,7338.0,238.6086,238.7355,238.4523,238.7355,7338.0
2024-03-15 15:05:00,244.45,244.63,244.33,244.56,7746.0,238.7453,238.9211,238.6281,238.8527,7746.0
2024-03-15 15:10:00,244.58,244.81,244.58,244.81,7113.0,238.8723,239.0969,238.8723,239.0969,7113.0
2024-03-15 15:15:00,244.83,244.86,244.65,244.7,8794.0,239.1164,239.1457,238.9406,238.9895,8794.0
2024-03-15 15:20:00,244.76,244.8,244.49,244.55,11278.0,239.0481,239.0871,238.7844,238.843,11278.0
2024-03-15 15:25:00,244.56,244.76,244.47,244.58,16935.0,238.8527,239.0481,238.7648,238.8723,16935.0
2024-03-15 15:30:00,244.55,244.56,244.17,244.29,22420.0,238.843,238.8527,238.4719,238.5891,22420.0
2024-03-15 15:35:00,244.29,244.84,244.29,244.5,23623.0,238.5891,239.1262,238.5891,238.7941,23623.0
2024-03-15 15:40:00,244.53,244.64,244.39,244.5,17612.0,238.8234,238.9309,238.6867,238.7941,17612.0
2024-03-15 15:45:00,244.51,244.71,244.37,244.68,33805.0,238.8039,238.9992,238.6672,238.9699,33805.0
2024-03-15 15:50:00,244.68,245.18,244.39,244.74,58238.0,238.9699,239.4583,238.6867,239.0285,58238.0
2024-03-15 15:55:00,244.74,244.82,244.19,244.72,139576.0,239.0285,239.1067,238.4914,239.009,139576.0
2024-03-18 09:30:00,245.7,246.33,245.7,245.88,53588.0,239.9661,240.5814,239.9661,240.1419,53588.0
2024-03-18 09:35:00,245.85,245.85,244.61,244.69,14371.0,240.1126,240.1126,238.9016,238.9797,14371.0
2024-03-18 09:40:00,244.62,245.05,243.74,243.84,18173.0,238.9113,239.3313,238.0519,238.1496,18173.0
2024-03-18 09:45:00,243.61,243.81,243.01,243.1,16427.0,237.9249,238.1203,237.3389,237.4268,16427.0
2024-03-18 09:50:00,243.24,243.53,243.01,243.47,31656.0,237.5636,237.8468,237.3389,237.7882,31656.0
2024-03-18 09:55:00,243.45,243.68,243.12,243.56,14729.0,237.7687,237.9933,237.4464,237.8761,14729.0
2024-03-18 10:00:00,243.59,244.2,243.51,244.2,7593.0,237.9054,238.5012,237.8273,238.5012,7593.0
2024-03-18 10:05:00,244.31,244.43,244.07,244.43,6531.0,238.6086,238.7258,238.3742,238.7258,6531.0
2024-03-18 10:10:00,244.49,244.75,244.2,244.31,13404.0,238.7844,239.0383,238.5012,238.6086,13404.0
2024-03-18 10:15:00,244.4,244.48,244.08,244.41,12313.0,238.6965,238.7746,238.384,238.7063,12313.0
2024-03-18 10:20:00,244.43,244.55,244.03,244.55,12591.0,238.7258,238.843,238.3351,238.843,12591.0
2024-03-18 10:25:00,244.57,244.79,244.35,244.4,17807.0,238.8625,239.0774,238.6477,238.6965,17807.0
2024-03-18 10:30:00,244.47,244.59,244.25,244.42,14034.0,238.7648,238.882,238.55,238.716,14034.0
2024-03-18 10:35:00,244.44,244.64,244.27,244.61,9315.0,238.7355,238.9309,238.5695,238.9016,9315.0
2024-03-18 10:40:00,244.53,244.55,244.27,244.27,10818.0,238.8234,238.843,238.5695,238.5695,10818.0
2024-03-18 10:45:00,244.28,244.58,244.15,244.44,11277.0,238.5793,238.8723,238.4523,238.7355,11277.0
2024-03-18 10:50:00,244.52,244.6,244.34,244.53,6444.0,238.8137,238.8918,238.6379,238.8234,6444.0
2024-03-18 10:55:00,244.53,244.58,244.14,244.35,13588.0,238.8234,238.8723,238.4426,238.6477,13588.0
2024-03-18 11:00:00,244.29,244.6,244.14,244.59,14262.0,238.5891,238.8918,238.4426,238.882,14262.0
2024-03-18 11:05:00,244.6,244.65,244.39,244.46,25747.0,238.8918,238.9406,238.6867,238.7551,25747.0
2024-03-18 11:10:00,244.39,244.48,244.2,244.21,9260.0,238.6867,238.7746,238.5012,238.5109,9260.0
2024-03-18 11:15:00,244.13,244.25,243.93,244.2,11022.0,238.4328,238.55,238.2375,238.5012,11022.0
2024-03-18 11:20:00,244.19,244.92,244.13,244.85,8018.0,238.4914,239.2043,238.4328,239.136,8018.0
2024-03-18 11:25:00,244.95,245.01,244.58,244.67,14051.0,239.2336,239.2922,238.8723,238.9602,14051.0
2024-03-18 11:30:00,244.65,244.77,244.44,244.44,6002.0,238.9406,239.0578,238.7355,238.7355,6002.0
2024-03-18 11:35:00,244.49,244.78,244.41,244.71,5003.0,238.7844,239.0676,238.7063,238.9992,5003.0
2024-03-18 11:40:00,244.69,244.81,244.63,244.8,3718.0,238.9797,239.0969,238.9211,239.0871,3718.0
2024-03-18 11:45:00,244.88,244.97,244.75,244.83,6952.0,239.1653,239.2532,239.0383,239.1164,6952.0
2024-03-18 11:50:00,244.73,244.81,244.58,244.64,6879.0,239.0188,239.0969,238.8723,238.9309,6879.0
2024-03-18 11:55:00,244.7,244.83,244.65,244.8,5473.0,238.9895,239.1164,238.9406,239.0871,5473.0
2024-03-18 12:00:00,244.72,244.73,244.48,244.48,6226.0,239.009,239.0188,238.7746,238.7746,6226.0
2024-03-18 12:05:00,244.46,244.84,244.46,244.63,7775.0,238.7551,239.1262,238.7551,238.9211,7775.0
2024-03-18 12:10:00,244.72,244.85,244.64,244.67,9368.0,239.009,239.136,238.9309,238.9602,9368.0
2024-03-18 12:15:00,244.65,244.73,244.32,244.57,7893.0,238.9406,239.0188,238.6184,238.8625,7893.0
2024-03-18 12:20:00,244.58,244.83,244.58,244.8,8087.0,238.8723,239.1164,238.8723,239.0871,8087.0
2024-03-18 12:25:00,244.82,245.0,244.78,244.9,6974.0,239.1067,239.2825,239.0676,239.1848,6974.0
2024-03-18 12:30:00,244.89,245.04,244.84,244.86,10602.0,239.175,239.3215,239.1262,239.1457,10602.0
2024-03-18 12:35:00,244.77,245.03,244.72,244.74,6441.0,239.0578,239.3118,239.009,239.0285,6441.0
2024-03-18 12:40:00,244.8,244.89,244.72,244.86,5269.0,239.0871,239.175,239.009,239.1457,5269.0
2024-03-18 12:45:00,244.83,244.99,244.76,244.87,3283.0,239.1164,239.2727,239.0481,239.1555,3283.0
2024-03-18 12:50:00,244.83,244.94,244.68,244.87,7233.0,239.1164,239.2239,238.9699,239.1555,7233.0
2024-03-18 12:55:00,244.88,244.96,244.77,244.81,4611.0,239.1653,239.2434,239.0578,239.0969,4611.0
2024-03-18 13:00:00,244.86,245.06,244.79,244.88,12352.0,239.1457,239.3411,239.0774,239.1653,12352.0
2024-03-18 13:05:00,244.84,244.92,244.62,244.81,10363.0,239.1262,239.2043,238.9113,239.0969,10363.0
2024-03-18 13:10:00,244.8,244.89,244.64,244.81,7069.0,239.0871,239.175,238.9309,239.0969,7069.0
2024-03-18 13:15:00,244.8,244.8,244.25,244.25,8359.0,239.0871,239.0871,238.55,238.55,8359.0
2024-03-18 13:20:00,244.32,244.52,244.25,244.32,10299.0,238.6184,238.8137,238.55,238.6184,10299.0
2024-03-18 13:25:00,244.33,244.4,244.14,244.21,12872.0,238.6281,238.6965,238.4426,238.5109,12872.0
2024-03-18 13:30:00,244.31,244.31,243.99,244.28,14824.0,238.6086,238.6086,238.2961,238.5793,14824.0
2024-03-18 13:35:00,244.31,244.31,244.05,244.05,6118.0,238.6086,238.6086,238.3547,238.3547,6118.0
2024-03-18 13:40:00,244.09,244.1,243.87,243.99,9000.0,238.3937,238.4035,238.1789,238.2961,9000.0
2024-03-18 13:45:00,243.95,244.03,243.67,243.97,11807.0,238.257,238.3351,237.9835,238.2765,11807.0
2024-03-18 13:50:00,244.0,244.16,243.96,243.99,8248.0,238.3058,238.4621,238.2668,238.2961,8248.0
2024-03-18 13:55:00,243.93,244.3,243.88,244.28,5382.0,238.2375,238.5988,238.1886,238.5793,5382.0
2024-03-18 14:00:00,244.31,244.51,244.11,244.4,10100.0,238.6086,238.8039,238.4133,238.6965,10100.0
2024-03-18 14:05:00,244.46,244.49,244.34,244.49,9533.0,238.7551,238.7844,238.6379,238.7844,9533.0
2024-03-18 14:10:00,244.52,244.62,244.44,244.52,6648.0,238.8137,238.9113,238.7355,238.8137,6648.0
2024-03-18 14:15:00,244.52,244.58,244.45,244.5,5672.0,238.8137,238.8723,238.7453,238.7941,5672.0
2024-03-18 14:20:00,244.44,244.51,244.12,244.13,9586.0,238.7355,238.8039,238.423,238.4328,9586.0
2024-03-18 14:25:00,244.14,244.33,244.14,244.25,13882.0,238.4426,238.6281,238.4426,238.55,13882.0
2024-03-18 14:30:00,244.19,244.39,244.11,244.39,17813.0,238.4914,238.6867,238.4133,238.6867,17813.0
2024-03-18 14:35:00,244.5,244.52,244.33,244.38,6931.0,238.7941,238.8137,238.6281,238.677,6931.0
2024-03-18 14:40:00,244.38,244.38,243.87,244.07,13068.0,238.677,238.677,238.1789,238.3742,13068.0
2024-03-18 14:45:00,244.05,244.1,243.86,243.97,12602.0,238.3547,238.4035,238.1691,238.2765,12602.0
2024-03-18 14:50:00,243.97,244.33,243.97,244.33,10171.0,238.2765,238.6281,238.2765,238.6281,10171.0
2024-03-18 14:55:00,244.22,244.36,244.0,244.12,15057.0,238.5207,238.6574,238.3058,238.423,15057.0
2024-03-18 15:00:00,244.12,244.37,244.08,244.24,11259.0,238.423,238.6672,238.384,238.5402,11259.0
2024-03-18 15:05:00,244.2,244.24,243.96,244.09,21384.0,238.5012,238.5402,238.2668,238.3937,21384.0
2024-03-18 15:10:00,244.13,244.13,243.93,243.94,13636.0,238.4328,238.4328,238.2375,238.2472,13636.0
2024-03-18 15:15:00,243.96,244.04,243.85,243.9,24863.0,238.2668,238.3449,238.1593,238.2082,24863.0
2024-03-18 15:20:00,243.91,243.99,243.83,243.97,18516.0,238.2179,238.2961,238.1398,238.2765,18516.0
2024-03-18 15:25:00,243.99,244.08,243.86,243.98,18547.0,238.2961,238.384,238.1691,238.2863,18547.0
2024-03-18 15:30:00,243.92,244.02,243.87,243.92,27872.0,238.2277,238.3254,238.1789,238.2277,27872.0
2024-03-18 15:35:00,243.93,244.01,243.47,243.47,23383.0,238.2375,238.3156,237.7882,237.7882,23383.0
2024-03-18 15:40:00,243.47,243.92,243.44,243.61,39523.0,237.7882,238.2277,237.7589,237.9249,39523.0
2024-03-18 15:45:00,243.63,243.64,243.29,243.41,58006.0,237.9445,237.9542,237.6124,237.7296,58006.0
2024-03-18 15:50:00,243.37,243.44,243.02,243.41,58578.0,237.6905,237.7589,237.3487,237.7296,58578.0
2024-03-18 15:55:00,243.44,243.66,243.21,243.42,174377.0,237.7589,237.9738,237.5343,237.7394,174377.0
2024-03-19 09:30:00,244.5,245.15,244.47,244.92,36428.0,238.7941,239.429,238.7648,239.2043,36428.0
2024-03-19 09:35:00,244.72,246.08,244.71,245.93,31503.0,239.009,240.3373,238.9992,240.1908,31503.0
2024-03-19 09:40:00,245.83,246.43,245.3,246.38,20148.0,240.0931,240.6791,239.5755,240.6303,20148.0
2024-03-19 09:45:00,246.31,246.97,245.8,246.18,47634.0,240.5619,241.2065,240.0638,240.4349,47634.0
2024-03-19 09:50:00,246.05,246.38,245.89,246.26,15803.0,240.308,240.6303,240.1517,240.5131,15803.0
2024-03-19 09:55:00,246.35,246.37,246.14,246.29,12192.0,240.601,240.6205,240.3959,240.5424,12192.0
2024-03-19 10:00:00,246.31,246.81,246.22,246.58,10335.0,240.5619,241.0502,240.474,240.8256,10335.0
2024-03-19 10:05:00,246.58,246.58,246.21,246.37,8781.0,240.8256,240.8256,240.4642,240.6205,8781.0
2024-03-19 10:10:00,246.39,246.39,246.19,246.38,6972.0,240.64,240.64,240.4447,240.6303,6972.0
2024-03-19 10:15:00,246.3,246.74,246.11,246.18,11912.0,240.5521,240.9819,240.3666,240.4349,11912.0
2024-03-19 10:20:00,246.24,246.47,246.18,246.36,4324.0,240.4935,240.7182,240.4349,240.6107,4324.0
2024-03-19 10:25:00,246.41,246.54,245.99,245.99,7188.0,240.6596,240.7865,240.2494,240.2494,7188.0
2024-03-19 10:30:00,246.1,246.22,246.02,246.16,5979.0,240.3568,240.474,240.2787,240.4154,5979.0
2024-03-19 10:35:00,246.05,246.33,245.94,246.22,5621.0,240.308,240.5814,240.2005,240.474,5621.0
2024-03-19 10:40:00,246.38,246.4,245.56,245.62,31230.0,240.6303,240.6498,239.8294,239.888,31230.0
2024-03-19 10:45:00,245.74,245.97,245.67,245.78,14454.0,240.0052,240.2298,239.9368,240.0443,14454.0
2024-03-19 10:50:00,245.7,246.34,245.69,246.03,25506.0,239.9661,240.5912,239.9564,240.2884,25506.0
2024-03-19 10:55:00,246.14,246.35,245.92,245.93,18668.0,240.3959,240.601,240.181,240.1908,18668.0
2024-03-19 11:00:00,245.92,246.0,245.79,245.92,11324.0,240.181,240.2591,240.054,240.181,11324.0
2024-03-19 11:05:00,245.9,245.9,245.58,245.78,6327.0,240.1615,240.1615,239.8489,240.0443,6327.0
2024-03-19 11:10:00,245.85,246.0,245.81,245.91,21526.0,240.1126,240.2591,240.0736,240.1712,21526.0
2024-03-19 11:15:00,245.88,246.11,245.74,245.74,9942.0,240.1419,240.3666,240.0052,240.0052,9942.0
2024-03-19 11:20:00,245.74,246.03,245.66,246.03,4592.0,240.0052,240.2884,239.9271,240.2884,4592.0
2024-03-19 11:25:00,246.03,246.03,245.84,245.89,3237.0,240.2884,240.2884,240.1029,240.1517,3237.0
2024-03-19 11:30:00,245.88,245.97,245.78,245.84,5109.0,240.1419,240.2298,240.0443,240.1029,5109.0
2024-03-19 11:35:00,245.84,246.0,245.75,245.84,6067.0,240.1029,240.2591,240.015,240.1029,6067.0
2024-03-19 11:40:00,245.76,246.05,245.72,245.81,5653.0,240.0247,240.308,239.9857,240.0736,5653.0
2024-03-19 11:45:00,245.81,246.05,245.81,245.87,10358.0,240.0736,240.308,240.0736,240.1322,10358.0
2024-03-19 11:50:00,245.86,246.05,245.78,246.01,7733.0,240.1224,240.308,240.0443,240.2689,7733.0
2024-03-19 11:55:00,245.95,246.23,245.92,246.2,15244.0,240.2103,240.4838,240.181,240.4545,15244.0
2024-03-19 12:00:00,246.17,246.31,246.13,246.17,12881.0,240.4252,240.5619,240.3861,240.4252,12881.0
2024-03-19 12:05:00,246.16,246.38,246.12,246.32,16008.0,240.4154,240.6303,240.3763,240.5717,16008.0
2024-03-19 12:10:00,246.38,246.38,246.05,246.05,5755.0,240.6303,240.6303,240.308,240.308,5755.0
2024-03-19 12:15:00,246.0,246.17,246.0,246.05,8650.0,240.2591,240.4252,240.2591,240.308,8650.0
2024-03-19 12:20:00,246.13,246.31,246.03,246.27,10143.0,240.3861,240.5619,240.2884,240.5228,10143.0
2024-03-19 12:25:00,246.29,246.41,246.12,246.36,4449.0,240.5424,240.6596,240.3763,240.6107,4449.0
2024-03-19 12:30:00,246.39,246.53,246.38,246.38,5812.0,240.64,240.7768,240.6303,240.6303,5812.0
2024-03-19 12:35:00,246.41,246.77,246.4,246.77,3144.0,240.6596,241.0112,240.6498,241.0112,3144.0
2024-03-19 12:40:00,246.75,246.92,246.69,246.92,7602.0,240.9916,241.1577,240.933,241.1577,7602.0
2024-03-19 12:45:00,247.0,247.0,246.79,246.91,7553.0,241.2358,241.2358,241.0307,241.1479,7553.0
2024-03-19 12:50:00,246.89,246.98,246.61,246.88,14300.0,241.1284,241.2163,240.8549,241.1186,14300.0
2024-03-19 12:55:00,246.89,247.0,246.8,246.89,6595.0,241.1284,241.2358,241.0405,241.1284,6595.0
2024-03-19 13:00:00,246.85,246.95,246.54,246.6,23808.0,241.0893,241.187,240.7865,240.8451,23808.0
2024-03-19 13:05:00,246.51,246.56,246.36,246.46,5222.0,240.7572,240.8061,240.6107,240.7084,5222.0
2024-03-19 13:10:00,246.5,246.64,246.49,246.52,4387.0,240.7475,240.8842,240.7377,240.767,4387.0
2024-03-19 13:15:00,246.59,246.8,246.44,246.72,3729.0,240.8354,241.0405,240.6889,240.9623,3729.0
2024-03-19 13:20:00,246.71,246.79,246.69,246.74,2892.0,240.9526,241.0307,240.933,240.9819,2892.0
2024-03-19 13:25:00,246.74,246.78,246.63,246.76,3536.0,240.9819,241.0209,240.8744,241.0014,3536.0
2024-03-19 13:30:00,246.78,246.83,246.73,246.78,7771.0,241.0209,241.0698,240.9721,241.0209,7771.0
2024-03-19 13:35:00,246.74,246.94,246.58,246.94,5518.0,240.9819,241.1772,240.8256,241.1772,5518.0
2024-03-19 13:40:00,246.96,246.97,246.75,246.87,6082.0,241.1967,241.2065,240.9916,241.1088,6082.0
2024-03-19 13:45:00,246.87,246.89,246.74,246.88,5063.0,241.1088,241.1284,240.9819,241.1186,5063.0
2024-03-19 13:50:00,246.89,246.9,246.8,246.9,6031.0,241.1284,241.1381,241.0405,241.1381,6031.0
2024-03-19 13:55:00,246.94,247.32,246.94,247.32,4422.0,241.1772,241.5483,241.1772,241.5483,4422.0
2024-03-19 14:00:00,247.22,247.35,247.12,247.33,8715.0,241.4507,241.5776,241.353,241.5581,8715.0
2024-03-19 14:05:00,247.33,247.33,246.99,247.12,13904.0,241.5581,241.5581,241.226,241.353,13904.0
2024-03-19 14:10:00,247.06,247.07,246.88,246.98,8446.0,241.2944,241.3042,241.1186,241.2163,8446.0
2024-03-19 14:15:00,247.04,247.2,246.96,247.12,6835.0,241.2749,241.4311,241.1967,241.353,6835.0
2024-03-19 14:20:00,247.16,247.25,247.07,247.25,6701.0,241.3921,241.48,241.3042,241.48,6701.0
2024-03-19 14:25:00,247.28,247.42,247.25,247.39,9756.0,241.5093,241.646,241.48,241.6167,9756.0
2024-03-19 14:30:00,247.39,247.47,247.22,247.44,16027.0,241.6167,241.6948,241.4507,241.6655,16027.0
2024-03-19 14:35:00,247.46,247.56,247.42,247.56,6029.0,241.6851,241.7827,241.646,241.7827,6029.0
2024-03-19 14:40:00,247.55,247.79,247.54,247.71,9570.0,241.773,242.0074,241.7632,241.9292,9570.0
2024-03-19 14:45:00,247.74,247.82,247.74,247.8,5985.0,241.9585,242.0367,241.9585,242.0171,5985.0
2024-03-19 14:50:00,247.78,247.84,247.62,247.77,15765.0,241.9976,242.0562,241.8413,241.9878,15765.0
2024-03-19 14:55:00,247.75,247.76,247.4,247.52,22746.0,241.9683,241.9781,241.6265,241.7437,22746.0
2024-03-19 15:00:00,247.51,247.68,247.44,247.44,13748.0,241.7339,241.8999,241.6655,241.6655,13748.0
2024-03-19 15:05:00,247.48,247.49,247.15,247.27,20594.0,241.7046,241.7144,241.3823,241.4995,20594.0
2024-03-19 15:10:00,247.3,247.31,246.99,247.25,15170.0,241.5288,241.5386,241.226,241.48,15170.0
2024-03-19 15:15:00,247.22,247.32,247.16,247.27,25240.0,241.4507,241.5483,241.3921,241.4995,25240.0
2024-03-19 15:20:00,247.26,247.69,247.25,247.42,9875.0,241.4897,241.9097,241.48,241.646,9875.0
2024-03-19 15:25:00,247.36,247.37,247.08,247.17,10057.0,241.5874,241.5972,241.3139,241.4018,10057.0
2024-03-19 15:30:00,247.14,247.57,247.12,247.33,44577.0,241.3725,241.7925,241.353,241.5581,44577.0
2024-03-19 15:35:00,247.34,247.34,247.08,247.28,14834.0,241.5679,241.5679,241.3139,241.5093,14834.0
2024-03-19 15:40:00,247.33,247.85,247.3,247.85,16905.0,241.5581,242.066,241.5288,242.066,16905.0
2024-03-19 15:45:00,247.79,247.82,247.5,247.55,20185.0,242.0074,242.0367,241.7241,241.773,20185.0
2024-03-19 15:50:00,247.57,248.1,247.46,248.05,53433.0,241.7925,242.3101,241.6851,242.2613,53433.0
2024-03-19 15:55:00,248.06,248.2,247.84,248.06,132524.0,242.2711,242.4078,242.0562,242.2711,132524.0
2024-03-20 09:30:00,248.54,248.76,247.42,248.08,42585.0,242.7399,242.9547,241.646,242.2906,42585.0
2024-03-20 09:35:00,248.39,248.39,247.71,247.84,13361.0,242.5934,242.5934,241.9292,242.0562,13361.0
2024-03-20 09:40:00,247.98,248.66,247.88,248.65,6077.0,242.1929,242.8571,242.0953,242.8473,6077.0
2024-03-20 09:45:00,248.79,249.21,248.61,249.05,11715.0,242.984,243.3942,242.8082,243.238,11715.0
2024-03-20 09:50:00,249.05,249.06,248.62,248.65,9100.0,243.238,243.2477,242.818,242.8473,9100.0
2024-03-20 09:55:00,248.74,248.91,248.55,248.55,5489.0,242.9352,243.1012,242.7496,242.7496,5489.0
2024-03-20 10:00:00,248.57,248.61,248.31,248.49,5329.0,242.7692,242.8082,242.5152,242.691,5329.0
2024-03-20 10:05:00,248.47,248.69,248.45,248.69,3633.0,242.6715,242.8864,242.652,242.8864,3633.0
2024-03-20 10:10:00,248.63,248.96,248.41,248.49,8265.0,242.8278,243.1501,242.6129,242.691,8265.0
2024-03-20 10:15:00,248.55,248.56,248.41,248.56,8155.0,242.7496,242.7594,242.6129,242.7594,8155.0
2024-03-20 10:20:00,248.62,248.81,248.32,248.78,17486.0,242.818,243.0036,242.525,242.9743,17486.0
2024-03-20 10:25:00,248.78,249.08,248.72,249.07,10919.0,242.9743,243.2673,242.9157,243.2575,10919.0
2024-03-20 10:30:00,249.13,249.13,248.77,248.78,7523.0,243.3161,243.3161,242.9645,242.9743,7523.0
2024-03-20 10:35:00,248.76,248.76,248.47,248.66,8506.0,242.9547,242.9547,242.6715,242.8571,8506.0
2024-03-20 10:40:00,248.66,248.71,248.45,248.53,6730.0,242.8571,242.9059,242.652,242.7301,6730.0
2024-03-20 10:45:00,248.53,248.78,248.53,248.77,6217.0,242.7301,242.9743,242.7301,242.9645,6217.0
2024-03-20 10:50:00,248.77,248.89,248.73,248.83,7484.0,242.9645,243.0817,242.9254,243.0231,7484.0
2024-03-20 10:55:00,248.83,249.06,248.82,248.89,7327.0,243.0231,243.2477,243.0133,243.0817,7327.0
2024-03-20 11:00:00,248.87,248.96,248.6,248.74,6065.0,243.0622,243.1501,242.7985,242.9352,6065.0
2024-03-20 11:05:00,248.74,248.97,248.69,248.92,7870.0,242.9352,243.1598,242.8864,243.111,7870.0
2024-03-20 11:10:00,248.92,249.04,248.86,248.98,4715.0,243.111,243.2282,243.0524,243.1696,4715.0
2024-03-20 11:15:00,248.92,249.04,248.91,248.93,7574.0,243.111,243.2282,243.1012,243.1208,7574.0
2024-03-20 11:20:00,248.89,248.92,248.59,248.59,9134.0,243.0817,243.111,242.7887,242.7887,9134.0
2024-03-20 11:25:00,248.62,248.76,248.56,248.72,5883.0,242.818,242.9547,242.7594,242.9157,5883.0
2024-03-20 11:30:00,248.72,248.76,248.55,248.58,7040.0,242.9157,242.9547,242.7496,242.7789,7040.0
2024-03-20 11:35:00,248.56,248.79,248.56,248.68,8587.0,242.7594,242.984,242.7594,242.8766,8587.0
2024-03-20 11:40:00,248.66,248.73,248.56,248.73,8346.0,242.8571,242.9254,242.7594,242.9254,8346.0
2024-03-20 11:45:00,248.7,248.8,248.66,248.76,5510.0,242.8961,242.9938,242.8571,242.9547,5510.0
2024-03-20 11:50:00,248.79,248.81,248.68,248.68,12824.0,242.984,243.0036,242.8766,242.8766,12824.0
2024-03-20 11:55:00,248.64,248.75,248.57,248.73,3669.0,242.8375,242.945,242.7692,242.9254,3669.0
2024-03-20 12:00:00,248.74,248.79,248.7,248.75,5263.0,242.9352,242.984,242.8961,242.945,5263.0
2024-03-20 12:05:00,248.74,248.82,248.57,248.8,7065.0,242.9352,243.0133,242.7692,242.9938,7065.0
2024-03-20 12:10:00,248.75,248.86,248.68,248.81,13499.0,242.945,243.0524,242.8766,243.0036,13499.0
2024-03-20 12:15:00,248.81,249.06,248.76,248.91,6031.0,243.0036,243.2477,242.9547,243.1012,6031.0
2024-03-20 12:20:00,248.88,248.96,248.86,248.87,2741.0,243.0719,243.1501,243.0524,243.0622,2741.0
2024-03-20 12:25:00,248.91,248.91,248.59,248.63,6526.0,243.1012,243.1012,242.7887,242.8278,6526.0
2024-03-20 12:30:00,248.6,248.75,248.52,248.75,3828.0,242.7985,242.945,242.7203,242.945,3828.0
2024-03-20 12:35:00,248.74,248.82,248.73,248.76,2300.0,242.9352,243.0133,242.9254,242.9547,2300.0
2024-03-20 12:40:00,248.79,248.79,248.71,248.78,3836.0,242.984,242.984,242.9059,242.9743,3836.0
2024-03-20 12:45:00,248.82,248.91,248.81,248.91,4455.0,243.0133,243.1012,243.0036,243.1012,4455.0
2024-03-20 12:50:00,248.87,249.03,248.87,249.03,3490.0,243.0622,243.2184,243.0622,243.2184,3490.0
2024-03-20 12:55:00,249.03,249.15,249.02,249.15,2675.0,243.2184,243.3356,243.2087,243.3356,2675.0
2024-03-20 13:00:00,249.1,249.14,249.01,249.04,2987.0,243.2868,243.3259,243.1989,243.2282,2987.0
2024-03-20 13:05:00,249.01,249.01,248.81,248.81,3831.0,243.1989,243.1989,243.0036,243.0036,3831.0
2024-03-20 13:10:00,248.81,248.93,248.74,248.83,4753.0,243.0036,243.1208,242.9352,243.0231,4753.0
2024-03-20 13:15:00,248.77,248.97,248.77,248.97,4061.0,242.9645,243.1598,242.9645,243.1598,4061.0
2024-03-20 13:20:00,248.96,248.97,248.84,248.97,5676.0,243.1501,243.1598,243.0329,243.1598,5676.0
2024-03-20 13:25:00,248.94,249.21,248.93,249.21,6009.0,243.1305,243.3942,243.1208,243.3942,6009.0
2024-03-20 13:30:00,249.18,249.29,249.13,249.22,7686.0,243.3649,243.4724,243.3161,243.404,7686.0
2024-03-20 13:35:00,249.24,249.29,249.07,249.21,7562.0,243.4235,243.4724,243.2575,243.3942,7562.0
2024-03-20 13:40:00,249.21,249.57,249.16,249.46,8720.0,243.3942,243.7458,243.3454,243.6384,8720.0
2024-03-20 13:45:00,249.46,249.67,249.43,249.67,3032.0,243.6384,243.8435,243.6091,243.8435,3032.0
2024-03-20 13:50:00,249.75,249.75,249.49,249.58,6019.0,243.9216,243.9216,243.6677,243.7556,6019.0
2024-03-20 13:55:00,249.54,249.63,249.49,249.55,4392.0,243.7165,243.8044,243.6677,243.7263,4392.0
2024-03-20 14:00:00,249.57,250.62,249.57,250.59,50387.0,243.7458,244.7713,243.7458,244.742,50387.0
2024-03-20 14:05:00,250.51,250.77,249.78,249.78,9506.0,244.6639,244.9178,243.9509,243.9509,9506.0
2024-03-20 14:10:00,249.96,250.26,249.96,249.98,4674.0,244.1267,244.4197,244.1267,244.1463,4674.0
2024-03-20 14:15:00,250.02,250.02,249.77,249.96,7308.0,244.1853,244.1853,243.9412,244.1267,7308.0
2024-03-20 14:20:00,249.96,250.16,249.86,249.94,6477.0,244.1267,244.3221,244.0291,244.1072,6477.0
2024-03-20 14:25:00,249.99,250.28,249.98,250.28,6508.0,244.156,244.4393,244.1463,244.4393,6508.0
2024-03-20 14:30:00,250.34,250.44,249.65,249.65,22699.0,244.4979,244.5955,243.824,243.824,22699.0
2024-03-20 14:35:00,249.37,250.31,249.3,250.05,6840.0,243.5505,244.4686,243.4821,244.2146,6840.0
2024-03-20 14:40:00,250.13,250.6,249.92,250.45,5913.0,244.2928,244.7518,244.0877,244.6053,5913.0
2024-03-20 14:45:00,250.44,251.35,250.44,251.35,5588.0,244.5955,245.4843,244.5955,245.4843,5588.0
2024-03-20 14:50:00,251.31,251.74,251.13,251.3,12731.0,245.4452,245.8652,245.2694,245.4355,12731.0
2024-03-20 14:55:00,251.33,251.99,251.32,251.86,39331.0,245.4648,246.1094,245.455,245.9824,39331.0
2024-03-20 15:00:00,251.89,252.42,251.83,251.93,38359.0,246.0117,246.5293,245.9531,246.0508,38359.0
2024-03-20 15:05:00,251.83,252.24,251.82,252.01,17585.0,245.9531,246.3535,245.9433,246.1289,17585.0
2024-03-20 15:10:00,252.01,252.03,251.24,251.33,22682.0,246.1289,246.1484,245.3769,245.4648,22682.0
2024-03-20 15:15:00,251.26,251.67,251.26,251.57,16908.0,245.3964,245.7968,245.3964,245.6992,16908.0
2024-03-20 15:20:00,251.62,251.75,251.19,251.4,12051.0,245.748,245.875,245.328,245.5331,12051.0
2024-03-20 15:25:00,251.45,251.71,251.39,251.66,17084.0,245.582,245.8359,245.5234,245.7871,17084.0
2024-03-20 15:30:00,251.72,251.88,251.54,251.54,14962.0,245.8457,246.0019,245.6699,245.6699,14962.0
2024-03-20 15:35:00,251.57,251.58,251.32,251.58,32161.0,245.6992,245.7089,245.455,245.7089,32161.0
2024-03-20 15:40:00,251.58,251.75,251.39,251.41,12230.0,245.7089,245.875,245.5234,245.5429,12230.0
2024-03-20 15:45:00,251.41,251.47,251.03,251.05,22666.0,245.5429,245.6015,245.1718,245.1913,22666.0
2024-03-20 15:50:00,251.06,251.71,251.0,251.39,34684.0,245.2011,245.8359,245.1425,245.5234,34684.0
2024-03-20 15:55:00,251.41,252.03,251.26,251.99,121884.0,245.5429,246.1484,245.3964,246.1094,121884.0
2024-03-21 09:30:00,252.96,255.75,252.95,255.47,56740.0,247.0567,249.7816,247.047,249.5081,56740.0
2024-03-21 09:35:00,255.15,255.63,254.75,255.63,24019.0,249.1956,249.6644,248.8049,249.6644,24019.0
2024-03-21 09:40:00,255.61,256.46,255.47,256.28,29153.0,249.6449,250.475,249.5081,250.2992,29153.0
2024-03-21 09:45:00,256.11,256.47,255.49,255.81,42532.0,250.1332,250.4848,249.5277,249.8402,42532.0
2024-03-21 09:50:00,255.82,256.0,255.56,255.91,22480.0,249.85,250.0258,249.596,249.9379,22480.0
2024-03-21 09:55:00,256.0,256.56,255.85,256.44,18785.0,250.0258,250.5727,249.8793,250.4555,18785.0
2024-03-21 10:00:00,256.45,257.3,256.39,257.15,27154.0,250.4653,251.2954,250.4067,251.1489,27154.0
2024-03-21 10:05:00,257.07,258.23,257.02,258.14,32918.0,251.0708,252.2037,251.022,252.1158,32918.0
2024-03-21 10:10:00,258.23,258.46,257.6,258.31,78956.0,252.2037,252.4284,251.5884,252.2819,78956.0
2024-03-21 10:15:00,258.23,259.55,257.71,259.48,47745.0,252.2037,253.4929,251.6959,253.4246,47745.0
2024-03-21 10:20:00,259.5,259.5,259.13,259.28,30228.0,253.4441,253.4441,253.0827,253.2292,30228.0
2024-03-21 10:25:00,259.25,259.77,259.24,259.66,45735.0,253.1999,253.7078,253.1902,253.6004,45735.0
2024-03-21 10:30:00,259.69,259.7,259.29,259.35,49244.0,253.6297,253.6394,253.239,253.2976,49244.0
2024-03-21 10:35:00,259.43,260.0,259.33,259.9,46526.0,253.3757,253.9324,253.2781,253.8348,46526.0
2024-03-21 10:40:00,259.82,260.26,259.61,260.19,29225.0,253.7566,254.1864,253.5515,254.118,29225.0
2024-03-21 10:45:00,260.22,260.44,260.07,260.15,21314.0,254.1473,254.3622,254.0008,254.0789,21314.0
2024-03-21 10:50:00,260.17,260.22,259.89,260.03,18319.0,254.0985,254.1473,253.825,253.9617,18319.0
2024-03-21 10:55:00,260.0,260.6,259.94,260.59,35200.0,253.9324,254.5184,253.8738,254.5087,35200.0
2024-03-21 11:00:00,260.53,260.7,260.11,260.32,27367.0,254.4501,254.6161,254.0399,254.245,27367.0
2024-03-21 11:05:00,260.16,260.25,259.79,260.2,27266.0,254.0887,254.1766,253.7273,254.1278,27266.0
2024-03-21 11:10:00,260.2,260.22,259.26,259.35,27581.0,254.1278,254.1473,253.2097,253.2976,27581.0
2024-03-21 11:15:00,259.28,259.89,259.27,259.69,16767.0,253.2292,253.825,253.2195,253.6297,16767.0
2024-03-21 11:20:00,259.67,259.73,259.23,259.29,24554.0,253.6101,253.6687,253.1804,253.239,24554.0
2024-03-21 11:25:00,259.34,259.36,259.14,259.34,16929.0,253.2878,253.3074,253.0925,253.2878,16929.0
2024-03-21 11:30:00,259.33,259.38,259.17,259.33,9190.0,253.2781,253.3269,253.1218,253.2781,9190.0
2024-03-21 11:35:00,259.35,259.44,259.05,259.13,12013.0,253.2976,253.3855,253.0046,253.0827,12013.0
2024-03-21 11:40:00,259.13,259.19,258.48,258.48,12524.0,253.0827,253.1413,252.4479,252.4479,12524.0
2024-03-21 11:45:00,258.44,258.64,258.25,258.25,14637.0,252.4088,252.6042,252.2233,252.2233,14637.0
2024-03-21 11:50:00,258.31,258.99,258.3,258.82,19027.0,252.2819,252.946,252.2721,252.78,19027.0
2024-03-21 11:55:00,258.87,259.59,258.81,259.43,12847.0,252.8288,253.532,252.7702,253.3757,12847.0
2024-03-21 12:00:00,259.41,259.61,259.13,259.61,12457.0,253.3562,253.5515,253.0827,253.5515,12457.0
2024-03-21 12:05:00,259.69,259.82,259.59,259.64,16385.0,253.6297,253.7566,253.532,253.5808,16385.0
2024-03-21 12:10:00,259.65,259.88,259.54,259.87,8368.0,253.5906,253.8152,253.4832,253.8055,8368.0
2024-03-21 12:15:00,259.91,260.12,259.67,260.12,18547.0,253.8445,254.0496,253.6101,254.0496,18547.0
2024-03-21 12:20:00,260.08,260.12,259.78,260.12,8365.0,254.0106,254.0496,253.7176,254.0496,8365.0
2024-03-21 12:25:00,260.18,260.29,260.12,260.2,16547.0,254.1082,254.2157,254.0496,254.1278,16547.0
2024-03-21 12:30:00,260.23,260.27,260.02,260.05,12932.0,254.1571,254.1961,253.952,253.9813,12932.0
2024-03-21 12:35:00,260.08,260.38,260.02,260.12,8910.0,254.0106,254.3036,253.952,254.0496,8910.0
2024-03-21 12:40:00,260.11,260.3,260.08,260.17,12571.0,254.0399,254.2254,254.0106,254.0985,12571.0
2024-03-21 12:45:00,260.16,260.21,259.75,259.84,8630.0,254.0887,254.1375,253.6883,253.7762,8630.0
2024-03-21 12:50:00,259.89,260.04,259.83,260.03,5842.0,253.825,253.9715,253.7664,253.9617,5842.0
2024-03-21 12:55:00,260.0,260.05,259.85,260.02,7319.0,253.9324,253.9813,253.7859,253.952,7319.0
2024-03-21 13:00:00,260.0,260.04,259.76,259.76,7136.0,253.9324,253.9715,253.698,253.698,7136.0
2024-03-21 13:05:00,259.81,259.89,259.65,259.89,7230.0,253.7469,253.825,253.5906,253.825,7230.0
2024-03-21 13:10:00,259.83,260.09,259.83,260.08,8980.0,253.7664,254.0203,253.7664,254.0106,8980.0
2024-03-21 13:15:00,260.06,260.45,260.05,260.44,10296.0,253.991,254.3719,253.9813,254.3622,10296.0
2024-03-21 13:20:00,260.44,260.44,259.65,259.69,15404.0,254.3622,254.3622,253.5906,253.6297,15404.0
2024-03-21 13:25:00,259.72,259.99,259.72,259.84,12016.0,253.659,253.9227,253.659,253.7762,12016.0
2024-03-21 13:30:00,259.83,260.06,259.83,260.01,8735.0,253.7664,253.991,253.7664,253.9422,8735.0
2024-03-21 13:35:00,260.0,260.21,259.92,260.19,4586.0,253.9324,254.1375,253.8543,254.118,4586.0
2024-03-21 13:40:00,260.12,260.24,260.02,260.03,9740.0,254.0496,254.1668,253.952,253.9617,9740.0
2024-03-21 13:45:00,260.0,260.25,259.88,260.19,9560.0,253.9324,254.1766,253.8152,254.118,9560.0
2024-03-21 13:50:00,260.2,260.29,260.17,260.17,9285.0,254.1278,254.2157,254.0985,254.0985,9285.0
2024-03-21 13:55:00,260.28,260.58,260.19,260.58,17184.0,254.2059,254.4989,254.118,254.4989,17184.0
2024-03-21 14:00:00,260.52,260.93,260.52,260.86,7734.0,254.4403,254.8407,254.4403,254.7724,7734.0
2024-03-21 14:05:00,260.83,260.96,260.78,260.96,11046.0,254.7431,254.87,254.6942,254.87,11046.0
2024-03-21 14:10:00,260.88,260.98,260.69,260.73,7089.0,254.7919,254.8896,254.6063,254.6454,7089.0
2024-03-21 14:15:00,260.69,260.69,260.5,260.59,8863.0,254.6063,254.6063,254.4208,254.5087,8863.0
2024-03-21 14:20:00,260.59,260.77,260.57,260.57,9899.0,254.5087,254.6845,254.4891,254.4891,9899.0
2024-03-21 14:25:00,260.59,260.8,260.53,260.78,6738.0,254.5087,254.7138,254.4501,254.6942,6738.0
2024-03-21 14:30:00,260.81,260.82,260.44,260.44,9620.0,254.7235,254.7333,254.3622,254.3622,9620.0
2024-03-21 14:35:00,260.43,260.45,260.21,260.22,12150.0,254.3524,254.3719,254.1375,254.1473,12150.0
2024-03-21 14:40:00,260.25,260.54,260.22,260.47,15410.0,254.1766,254.4598,254.1473,254.3915,15410.0
2024-03-21 14:45:00,260.54,260.75,260.51,260.69,15174.0,254.4598,254.6649,254.4305,254.6063,15174.0
2024-03-21 14:50:00,260.73,260.78,260.65,260.68,15272.0,254.6454,254.6942,254.5673,254.5966,15272.0
2024-03-21 14:55:00,260.71,261.16,260.71,261.0,28750.0,254.6259,255.0654,254.6259,254.9091,28750.0
2024-03-21 15:00:00,260.97,261.02,260.71,260.84,19100.0,254.8798,254.9286,254.6259,254.7528,19100.0
2024-03-21 15:05:00,260.83,261.05,260.7,260.84,20193.0,254.7431,254.9579,254.6161,254.7528,20193.0
2024-03-21 15:10:00,260.84,260.85,260.57,260.6,29419.0,254.7528,254.7626,254.4891,254.5184,29419.0
2024-03-21 15:15:00,260.59,260.77,260.59,260.69,15467.0,254.5087,254.6845,254.5087,254.6063,15467.0
2024-03-21 15:20:00,260.65,260.76,260.3,260.35,33990.0,254.5673,254.6747,254.2254,254.2743,33990.0
2024-03-21 15:25:00,260.31,260.45,260.1,260.38,25301.0,254.2352,254.3719,254.0301,254.3036,25301.0
2024-03-21 15:30:00,260.36,260.48,260.06,260.28,42362.0,254.284,254.4012,253.991,254.2059,42362.0
2024-03-21 15:35:00,260.25,260.6,259.91,260.24,50325.0,254.1766,254.5184,253.8445,254.1668,50325.0
2024-03-21 15:40:00,260.21,260.63,260.1,260.63,37554.0,254.1375,254.5477,254.0301,254.5477,37554.0
2024-03-21 15:45:00,260.58,260.64,260.26,260.48,38981.0,254.4989,254.5575,254.1864,254.4012,38981.0
2024-03-21 15:50:00,260.46,261.05,260.43,260.99,51417.0,254.3817,254.9579,254.3524,254.8993,51417.0
2024-03-21 15:55:00,260.98,261.34,260.86,260.94,219566.0,254.8896,255.2412,254.7724,254.8505,219566.0
2024-03-22 09:30:00,261.13,262.27,261.0,261.81,45431.0,255.0361,256.1495,254.9091,255.7002,45431.0
2024-03-22 09:35:00,261.62,262.36,261.62,262.05,10697.0,255.5146,256.2374,255.5146,255.9346,10697.0
2024-03-22 09:40:00,261.94,262.49,261.73,262.13,18682.0,255.8272,256.3643,255.6221,256.0127,18682.0
2024-03-22 09:45:00,262.2,262.35,261.71,262.28,14941.0,256.0811,256.2276,255.6025,256.1592,14941.0
2024-03-22 09:50:00,262.17,262.26,261.34,261.51,16798.0,256.0518,256.1397,255.2412,255.4072,16798.0
2024-03-22 09:55:00,261.47,261.64,261.09,261.2,7836.0,255.3681,255.5342,254.997,255.1044,7836.0
2024-03-22 10:00:00,261.23,261.35,260.91,261.1,12070.0,255.1337,255.2509,254.8212,255.0068,12070.0
2024-03-22 10:05:00,261.18,261.41,260.42,260.59,6562.0,255.0849,255.3095,254.3426,254.5087,6562.0
2024-03-22 10:10:00,260.77,260.77,260.16,260.16,24464.0,254.6845,254.6845,254.0887,254.0887,24464.0
2024-03-22 10:15:00,260.24,260.5,260.16,260.17,5232.0,254.1668,254.4208,254.0887,254.0985,5232.0
2024-03-22 10:20:00,260.09,260.18,259.79,260.11,5940.0,254.0203,254.1082,253.7273,254.0399,5940.0
2024-03-22 10:25:00,260.12,260.16,259.92,260.05,8722.0,254.0496,254.0887,253.8543,253.9813,8722.0
2024-03-22 10:30:00,260.14,260.31,260.0,260.25,9925.0,254.0692,254.2352,253.9324,254.1766,9925.0
2024-03-22 10:35:00,260.26,260.26,259.76,259.76,13421.0,254.1864,254.1864,253.698,253.698,13421.0
2024-03-22 10:40:00,259.68,259.75,259.47,259.5,8791.0,253.6199,253.6883,253.4148,253.4441,8791.0
2024-03-22 10:45:00,259.46,259.76,259.19,259.62,9670.0,253.405,253.698,253.1413,253.5613,9670.0
2024-03-22 10:50:00,259.71,259.84,259.62,259.81,3673.0,253.6492,253.7762,253.5613,253.7469,3673.0
2024-03-22 10:55:00,259.81,260.0,259.76,259.84,12828.0,253.7469,253.9324,253.698,253.7762,12828.0
2024-03-22 11:00:00,259.84,260.13,259.77,259.88,5762.0,253.7762,254.0594,253.7078,253.8152,5762.0
2024-03-22 11:05:00,259.82,260.06,259.81,259.97,12943.0,253.7566,253.991,253.7469,253.9031,12943.0
2024-03-22 11:10:00,259.98,260.21,259.77,260.21,23771.0,253.9129,254.1375,253.7078,254.1375,23771.0
2024-03-22 11:15:00,260.13,260.24,259.95,260.1,5529.0,254.0594,254.1668,253.8836,254.0301,5529.0
2024-03-22 11:20:00,260.05,260.3,260.05,260.3,4392.0,253.9813,254.2254,253.9813,254.2254,4392.0
2024-03-22 11:25:00,260.29,260.29,259.84,260.0,8560.0,254.2157,254.2157,253.7762,253.9324,8560.0
2024-03-22 11:30:00,260.01,260.11,259.81,259.94,9234.0,253.9422,254.0399,253.7469,253.8738,9234.0
2024-03-22 11:35:00,259.99,260.24,259.91,259.97,8101.0,253.9227,254.1668,253.8445,253.9031,8101.0
2024-03-22 11:40:00,259.97,260.16,259.97,260.03,5294.0,253.9031,254.0887,253.9031,253.9617,5294.0
2024-03-22 11:45:00,260.03,260.03,259.85,259.88,12644.0,253.9617,253.9617,253.7859,253.8152,12644.0
2024-03-22 11:50:00,259.88,259.96,259.73,259.75,6247.0,253.8152,253.8934,253.6687,253.6883,6247.0
2024-03-22 11:55:00,259.74,259.74,259.56,259.72,9603.0,253.6785,253.6785,253.5027,253.659,9603.0
2024-03-22 12:00:00,259.69,259.73,259.32,259.35,10772.0,253.6297,253.6687,253.2683,253.2976,10772.0
2024-03-22 12:05:00,259.35,259.55,259.31,259.44,8950.0,253.2976,253.4929,253.2585,253.3855,8950.0
2024-03-22 12:10:00,259.41,259.41,259.1,259.13,13666.0,253.3562,253.3562,253.0534,253.0827,13666.0
2024-03-22 12:15:00,259.13,259.19,258.79,258.79,17981.0,253.0827,253.1413,252.7507,252.7507,17981.0
2024-03-22 12:20:00,258.83,258.94,258.81,258.87,5306.0,252.7897,252.8972,252.7702,252.8288,5306.0
2024-03-22 12:25:00,258.85,258.9,258.6,258.69,7690.0,252.8093,252.8581,252.5651,252.653,7690.0
2024-03-22 12:30:00,258.68,258.96,258.65,258.9,5612.0,252.6432,252.9167,252.6139,252.8581,5612.0
2024-03-22 12:35:00,258.9,258.9,258.83,258.88,2877.0,252.8581,252.8581,252.7897,252.8386,2877.0
2024-03-22 12:40:00,258.89,259.07,258.82,259.0,3860.0,252.8483,253.0241,252.78,252.9558,3860.0
2024-03-22 12:45:00,259.01,259.29,259.01,259.25,3932.0,252.9655,253.239,252.9655,253.1999,3932.0
2024-03-22 12:50:00,259.26,259.3,259.12,259.29,12816.0,253.2097,253.2488,253.073,253.239,12816.0
2024-03-22 12:55:00,259.22,259.23,259.01,259.08,7833.0,253.1706,253.1804,252.9655,253.0339,7833.0
2024-03-22 13:00:00,259.03,259.18,259.02,259.15,8072.0,252.9851,253.1316,252.9753,253.1023,8072.0
2024-03-22 13:05:00,259.21,259.3,259.05,259.09,24030.0,253.1609,253.2488,253.0046,253.0437,24030.0
2024-03-22 13:10:00,259.04,259.1,258.86,259.03,3089.0,252.9948,253.0534,252.819,252.9851,3089.0
2024-03-22 13:15:00,259.11,259.23,259.06,259.18,5439.0,253.0632,253.1804,253.0144,253.1316,5439.0
2024-03-22 13:20:00,259.19,259.19,259.09,259.16,9887.0,253.1413,253.1413,253.0437,253.112,9887.0
2024-03-22 13:25:00,259.1,259.19,259.03,259.04,8878.0,253.0534,253.1413,252.9851,252.9948,8878.0
2024-03-22 13:30:00,258.99,259.08,258.8,258.98,39006.0,252.946,253.0339,252.7604,252.9362,39006.0
2024-03-22 13:35:00,259.04,259.1,258.84,258.85,5509.0,252.9948,253.0534,252.7995,252.8093,5509.0
2024-03-22 13:40:00,258.83,258.88,258.7,258.7,5051.0,252.7897,252.8386,252.6628,252.6628,5051.0
2024-03-22 13:45:00,258.67,259.07,258.65,258.99,10745.0,252.6335,253.0241,252.6139,252.946,10745.0
2024-03-22 13:50:00,259.0,259.25,258.96,259.17,10506.0,252.9558,253.1999,252.9167,253.1218,10506.0
2024-03-22 13:55:00,259.18,259.3,259.1,259.25,3349.0,253.1316,253.2488,253.0534,253.1999,3349.0
2024-03-22 14:00:00,259.28,259.3,259.12,259.19,5574.0,253.2292,253.2488,253.073,253.1413,5574.0
2024-03-22 14:05:00,259.22,259.38,259.07,259.14,10547.0,253.1706,253.3269,253.0241,253.0925,10547.0
2024-03-22 14:10:00,259.13,259.26,259.13,259.25,7211.0,253.0827,253.2097,253.0827,253.1999,7211.0
2024-03-22 14:15:00,259.22,259.35,259.1,259.35,5882.0,253.1706,253.2976,253.0534,253.2976,5882.0
2024-03-22 14:20:00,259.31,259.41,259.22,259.29,7536.0,253.2585,253.3562,253.1706,253.239,7536.0
2024-03-22 14:25:00,259.29,259.58,259.27,259.56,4423.0,253.239,253.5222,253.2195,253.5027,4423.0
2024-03-22 14:30:00,259.55,259.55,259.19,259.29,7210.0,253.4929,253.4929,253.1413,253.239,7210.0
2024-03-22 14:35:00,259.29,259.4,259.26,259.29,12409.0,253.239,253.3464,253.2097,253.239,12409.0
2024-03-22 14:40:00,259.22,259.29,259.16,259.19,4430.0,253.1706,253.239,253.112,253.1413,4430.0
2024-03-22 14:45:00,259.23,259.23,259.08,259.16,6188.0,253.1804,253.1804,253.0339,253.112,6188.0
2024-03-22 14:50:00,259.12,259.28,259.0,259.28,6715.0,253.073,253.2292,252.9558,253.2292,6715.0
2024-03-22 14:55:00,259.26,259.59,259.26,259.5,4605.0,253.2097,253.532,253.2097,253.4441,4605.0
2024-03-22 15:00:00,259.56,259.7,259.51,259.62,6672.0,253.5027,253.6394,253.4539,253.5613,6672.0
2024-03-22 15:05:00,259.63,259.7,259.59,259.7,3200.0,253.5711,253.6394,253.532,253.6394,3200.0
2024-03-22 15:10:00,259.69,259.72,259.26,259.26,16835.0,253.6297,253.659,253.2097,253.2097,16835.0
2024-03-22 15:15:00,259.23,259.36,259.07,259.25,11032.0,253.1804,253.3074,253.0241,253.1999,11032.0
2024-03-22 15:20:00,259.34,259.43,259.32,259.41,5052.0,253.2878,253.3757,253.2683,253.3562,5052.0
2024-03-22 15:25:00,259.38,259.86,259.37,259.83,12205.0,253.3269,253.7957,253.3171,253.7664,12205.0
2024-03-22 15:30:00,259.88,259.97,259.4,259.45,8823.0,253.8152,253.9031,253.3464,253.3953,8823.0
2024-03-22 15:35:00,259.43,259.62,259.43,259.59,6601.0,253.3757,253.5613,253.3757,253.532,6601.0
2024-03-22 15:40:00,259.56,259.61,259.38,259.42,13595.0,253.5027,253.5515,253.3269,253.366,13595.0
2024-03-22 15:45:00,259.4,259.52,259.19,259.5,31463.0,253.3464,253.4636,253.1413,253.4441,31463.0
2024-03-22 15:50:00,259.5,259.55,259.13,259.27,55963.0,253.4441,253.4929,253.0827,253.2195,55963.0
2024-03-22 15:55:00,259.27,259.36,258.37,258.47,171644.0,253.2195,253.3074,252.3405,252.4381,171644.0
2024-03-25 09:30:00,258.72,259.44,258.52,258.81,36093.0,252.6823,253.3855,252.487,252.7702,36093.0
2024-03-25 09:35:00,259.05,259.42,258.67,259.42,10655.0,253.0046,253.366,252.6335,253.366,10655.0
2024-03-25 09:40:00,259.46,259.47,258.72,259.13,15665.0,253.405,253.4148,252.6823,253.0827,15665.0
2024-03-25 09:45:00,259.23,259.23,258.67,258.84,8066.0,253.1804,253.1804,252.6335,252.7995,8066.0
2024-03-25 09:50:00,258.82,258.86,258.54,258.55,5574.0,252.78,252.819,252.5065,252.5163,5574.0
2024-03-25 09:55:00,258.68,258.88,258.52,258.88,6640.0,252.6432,252.8386,252.487,252.8386,6640.0
2024-03-25 10:00:00,258.79,258.79,258.2,258.2,13436.0,252.7507,252.7507,252.1744,252.1744,13436.0
2024-03-25 10:05:00,258.2,258.43,257.95,257.95,7486.0,252.1744,252.3991,251.9303,251.9303,7486.0
2024-03-25 10:10:00,257.95,258.09,257.7,257.76,7774.0,251.9303,252.067,251.6861,251.7447,7774.0
2024-03-25 10:15:00,257.72,257.81,257.32,257.32,4035.0,251.7056,251.7935,251.315,251.315,4035.0
2024-03-25 10:20:00,257.31,257.55,257.2,257.55,9775.0,251.3052,251.5396,251.1978,251.5396,9775.0
2024-03-25 10:25:00,257.46,257.46,257.22,257.34,5421.0,251.4517,251.4517,251.2173,251.3345,5421.0
2024-03-25 10:30:00,257.33,257.34,256.91,257.07,9850.0,251.3247,251.3345,250.9145,251.0708,9850.0
2024-03-25 10:35:00,257.11,257.17,256.94,257.02,7488.0,251.1099,251.1685,250.9438,251.022,7488.0
2024-03-25 10:40:00,257.04,257.04,256.72,256.77,9236.0,251.0415,251.0415,250.729,250.7778,9236.0
2024-03-25 10:45:00,256.78,256.83,256.65,256.81,8453.0,250.7876,250.8364,250.6606,250.8169,8453.0
2024-03-25 10:50:00,256.84,257.46,256.81,257.45,5002.0,250.8462,251.4517,250.8169,251.4419,5002.0
2024-03-25 10:55:00,257.44,257.45,257.28,257.28,6883.0,251.4322,251.4419,251.2759,251.2759,6883.0
2024-03-25 11:00:00,257.3,257.31,257.04,257.16,11310.0,251.2954,251.3052,251.0415,251.1587,11310.0
2024-03-25 11:05:00,257.16,257.24,256.94,256.96,5816.0,251.1587,251.2368,250.9438,250.9634,5816.0
2024-03-25 11:10:00,257.01,257.09,256.89,256.89,8411.0,251.0122,251.0903,250.895,250.895,8411.0
2024-03-25 11:15:00,256.79,256.99,256.78,256.85,6063.0,250.7973,250.9927,250.7876,250.8559,6063.0
2024-03-25 11:20:00,256.84,256.89,256.29,256.37,9625.0,250.8462,250.895,250.309,250.3871,9625.0
2024-03-25 11:25:00,256.32,256.7,256.31,256.6,10845.0,250.3383,250.7094,250.3285,250.6118,10845.0
2024-03-25 11:30:00,256.61,256.68,256.42,256.5,9787.0,250.6215,250.6899,250.436,250.5141,9787.0
2024-03-25 11:35:00,256.5,256.52,256.27,256.28,4400.0,250.5141,250.5336,250.2895,250.2992,4400.0
2024-03-25 11:40:00,256.32,256.71,256.29,256.71,9025.0,250.3383,250.7192,250.309,250.7192,9025.0
2024-03-25 11:45:00,256.75,256.82,256.02,256.05,22607.0,250.7583,250.8266,250.0453,250.0746,22607.0
2024-03-25 11:50:00,256.08,256.4,256.0,256.4,8143.0,250.1039,250.4164,250.0258,250.4164,8143.0
2024-03-25 11:55:00,256.44,256.49,256.22,256.32,5742.0,250.4555,250.5043,250.2406,250.3383,5742.0
2024-03-25 12:00:00,256.28,256.31,256.02,256.09,4661.0,250.2992,250.3285,250.0453,250.1137,4661.0
2024-03-25 12:05:00,256.06,256.14,256.03,256.05,4717.0,250.0844,250.1625,250.0551,250.0746,4717.0
2024-03-25 12:10:00,256.08,256.36,256.06,256.27,12269.0,250.1039,250.3774,250.0844,250.2895,12269.0
2024-03-25 12:15:00,256.26,256.29,256.02,256.02,8671.0,250.2797,250.309,250.0453,250.0453,8671.0
2024-03-25 12:20:00,256.1,256.27,255.99,256.09,5692.0,250.1234,250.2895,250.016,250.1137,5692.0
2024-03-25 12:25:00,256.08,256.09,255.79,255.8,6948.0,250.1039,250.1137,249.8207,249.8304,6948.0
2024-03-25 12:30:00,255.8,255.87,255.66,255.71,7764.0,249.8304,249.8988,249.6937,249.7425,7764.0
2024-03-25 12:35:00,255.73,255.76,255.6,255.76,5747.0,249.7621,249.7914,249.6351,249.7914,5747.0
2024-03-25 12:40:00,255.72,255.72,255.42,255.48,12035.0,249.7523,249.7523,249.4593,249.5179,12035.0
2024-03-25 12:45:00,255.52,255.57,255.41,255.47,5660.0,249.557,249.6058,249.4495,249.5081,5660.0
2024-03-25 12:50:00,255.53,255.8,255.5,255.77,8545.0,249.5667,249.8304,249.5374,249.8011,8545.0
2024-03-25 12:55:00,255.77,255.77,255.5,255.59,7822.0,249.8011,249.8011,249.5374,249.6253,7822.0
2024-03-25 13:00:00,255.57,255.59,255.36,255.39,6847.0,249.6058,249.6253,249.4007,249.43,6847.0
2024-03-25 13:05:00,255.4,255.61,255.31,255.38,8701.0,249.4398,249.6449,249.3519,249.4202,8701.0
2024-03-25 13:10:00,255.33,255.38,255.08,255.19,16412.0,249.3714,249.4202,249.1272,249.2347,16412.0
2024-03-25 13:15:00,255.17,255.17,255.07,255.13,5531.0,249.2151,249.2151,249.1175,249.1761,5531.0
2024-03-25 13:20:00,255.15,255.21,255.02,255.08,12395.0,249.1956,249.2542,249.0686,249.1272,12395.0
2024-03-25 13:25:00,255.07,255.16,254.89,255.06,28398.0,249.1175,249.2054,248.9417,249.1077,28398.0
2024-03-25 13:30:00,255.07,255.17,255.07,255.12,3918.0,249.1175,249.2151,249.1175,249.1663,3918.0
2024-03-25 13:35:00,255.09,255.18,254.99,255.04,7118.0,249.137,249.2249,249.0393,249.0882,7118.0
2024-03-25 13:40:00,255.04,255.15,255.01,255.01,6649.0,249.0882,249.1956,249.0589,249.0589,6649.0
2024-03-25 13:45:00,255.03,255.15,254.99,255.11,8591.0,249.0784,249.1956,249.0393,249.1565,8591.0
2024-03-25 13:50:00,255.12,255.24,255.04,255.19,5933.0,249.1663,249.2835,249.0882,249.2347,5933.0
2024-03-25 13:55:00,255.19,255.19,255.09,255.14,5396.0,249.2347,249.2347,249.137,249.1858,5396.0
2024-03-25 14:00:00,255.15,255.15,255.04,255.14,5433.0,249.1956,249.1956,249.0882,249.1858,5433.0
2024-03-25 14:05:00,255.14,255.3,255.13,255.28,9931.0,249.1858,249.3421,249.1761,249.3226,9931.0
2024-03-25 14:10:00,255.28,255.46,255.26,255.29,11122.0,249.3226,249.4984,249.303,249.3323,11122.0
2024-03-25 14:15:00,255.3,255.35,255.21,255.23,7521.0,249.3421,249.3909,249.2542,249.2737,7521.0
2024-03-25 14:20:00,255.25,255.25,255.1,255.13,8259.0,249.2933,249.2933,249.1468,249.1761,8259.0
2024-03-25 14:25:00,255.15,255.16,254.98,255.16,6373.0,249.1956,249.2054,249.0296,249.2054,6373.0
2024-03-25 14:30:00,255.13,255.16,254.98,254.98,11239.0,249.1761,249.2054,249.0296,249.0296,11239.0
2024-03-25 14:35:00,254.98,255.15,254.98,255.09,5498.0,249.0296,249.1956,249.0296,249.137,5498.0
2024-03-25 14:40:00,255.1,255.18,254.88,254.89,9407.0,249.1468,249.2249,248.9319,248.9417,9407.0
2024-03-25 14:45:00,254.88,254.88,254.69,254.76,5756.0,248.9319,248.9319,248.7463,248.8147,5756.0
2024-03-25 14:50:00,254.77,254.82,254.75,254.8,7080.0,248.8245,248.8733,248.8049,248.8538,7080.0
2024-03-25 14:55:00,254.81,254.91,254.76,254.8,8238.0,248.8635,248.9612,248.8147,248.8538,8238.0
2024-03-25 15:00:00,254.78,255.03,254.73,254.99,5798.0,248.8342,249.0784,248.7854,249.0393,5798.0
2024-03-25 15:05:00,254.94,254.98,254.79,254.94,8135.0,248.9905,249.0296,248.844,248.9905,8135.0
2024-03-25 15:10:00,254.92,255.01,254.87,254.97,10555.0,248.971,249.0589,248.9221,249.0198,10555.0
2024-03-25 15:15:00,255.01,255.01,254.77,254.88,11786.0,249.0589,249.0589,248.8245,248.9319,11786.0
2024-03-25 15:20:00,254.88,254.9,254.74,254.79,9283.0,248.9319,248.9514,248.7952,248.844,9283.0
2024-03-25 15:25:00,254.82,254.86,254.51,254.74,9871.0,248.8733,248.9124,248.5705,248.7952,9871.0
2024-03-25 15:30:00,254.77,255.03,254.77,255.0,12056.0,248.8245,249.0784,248.8245,249.0491,12056.0
2024-03-25 15:35:00,254.98,255.0,254.68,254.71,15944.0,249.0296,249.0491,248.7366,248.7659,15944.0
2024-03-25 15:40:00,254.74,255.03,254.72,254.95,13745.0,248.7952,249.0784,248.7756,249.0003,13745.0
2024-03-25 15:45:00,254.94,255.02,254.54,254.64,32166.0,248.9905,249.0686,248.5998,248.6975,32166.0
2024-03-25 15:50:00,254.62,254.68,254.09,254.32,35594.0,248.678,248.7366,248.1603,248.385,35594.0
2024-03-25 15:55:00,254.42,254.5,253.73,254.0,115866.0,248.4826,248.5608,247.8088,248.0724,115866.0
2024-03-26 09:30:00,253.47,254.58,253.04,254.34,39037.0,247.5548,248.6389,247.1349,248.4045,39037.0
2024-03-26 09:35:00,254.33,254.86,254.0,254.72,26768.0,248.3947,248.9124,248.0724,248.7756,26768.0
2024-03-26 09:40:00,254.74,255.04,253.46,253.46,32293.0,248.7952,249.0882,247.5451,247.5451,32293.0
2024-03-26 09:45:00,253.64,253.64,253.23,253.33,14669.0,247.7209,247.7209,247.3204,247.4181,14669.0
2024-03-26 09:50:00,253.48,254.15,253.47,254.11,8465.0,247.5646,248.2189,247.5548,248.1799,8465.0
2024-03-26 09:55:00,254.03,254.17,253.94,254.04,6213.0,248.1017,248.2385,248.0139,248.1115,6213.0
2024-03-26 10:00:00,254.04,254.04,253.63,253.72,12388.0,248.1115,248.1115,247.7111,247.799,12388.0
2024-03-26 10:05:00,253.66,254.04,253.63,253.91,18299.0,247.7404,248.1115,247.7111,247.9846,18299.0
2024-03-26 10:10:00,253.95,254.22,253.9,254.16,9720.0,248.0236,248.2873,247.9748,248.2287,9720.0
2024-03-26 10:15:00,254.13,254.22,253.97,254.07,6962.0,248.1994,248.2873,248.0432,248.1408,6962.0
2024-03-26 10:20:00,253.97,254.01,253.64,253.73,6827.0,248.0432,248.0822,247.7209,247.8088,6827.0
2024-03-26 10:25:00,253.75,253.79,253.49,253.49,7199.0,247.8283,247.8674,247.5744,247.5744,7199.0
2024-03-26 10:30:00,253.57,253.81,253.47,253.58,8921.0,247.6525,247.8869,247.5548,247.6623,8921.0
2024-03-26 10:35:00,253.58,253.76,253.52,253.71,4852.0,247.6623,247.8381,247.6037,247.7892,4852.0
2024-03-26 10:40:00,253.78,253.92,253.33,253.42,11189.0,247.8576,247.9943,247.4181,247.506,11189.0
2024-03-26 10:45:00,253.49,253.65,253.22,253.28,5916.0,247.5744,247.7306,247.3107,247.3693,5916.0
2024-03-26 10:50:00,253.34,253.54,253.1,253.54,16090.0,247.4279,247.6232,247.1935,247.6232,16090.0
2024-03-26 10:55:00,253.59,253.94,253.47,253.94,10995.0,247.672,248.0139,247.5548,248.0139,10995.0
2024-03-26 11:00:00,253.87,253.94,253.69,253.78,12231.0,247.9455,248.0139,247.7697,247.8576,12231.0
2024-03-26 11:05:00,253.7,253.8,253.45,253.59,6983.0,247.7795,247.8771,247.5353,247.672,6983.0
2024-03-26 11:10:00,253.65,253.67,253.55,253.67,6276.0,247.7306,247.7502,247.633,247.7502,6276.0
2024-03-26 11:15:00,253.59,253.59,253.17,253.31,25114.0,247.672,247.672,247.2618,247.3986,25114.0
2024-03-26 11:20:00,253.26,253.6,253.25,253.47,12985.0,247.3497,247.6818,247.34,247.5548,12985.0
2024-03-26 11:25:00,253.44,253.5,253.35,253.38,4535.0,247.5255,247.5841,247.4376,247.4669,4535.0
2024-03-26 11:30:00,253.34,253.36,253.15,253.15,5449.0,247.4279,247.4474,247.2423,247.2423,5449.0
2024-03-26 11:35:00,253.18,253.18,252.91,253.02,5960.0,247.2716,247.2716,247.0079,247.1153,5960.0
2024-03-26 11:40:00,252.99,253.23,252.94,253.23,5820.0,247.086,247.3204,247.0372,247.3204,5820.0
2024-03-26 11:45:00,253.18,253.21,252.89,252.95,9277.0,247.2716,247.3009,246.9884,247.047,9277.0
2024-03-26 11:50:00,252.95,253.05,252.93,253.0,5286.0,247.047,247.1446,247.0274,247.0958,5286.0
2024-03-26 11:55:00,253.04,253.09,252.89,252.89,4037.0,247.1349,247.1837,246.9884,246.9884,4037.0
2024-03-26 12:00:00,252.91,252.91,252.68,252.72,6646.0,247.0079,247.0079,246.7833,246.8223,6646.0
2024-03-26 12:05:00,252.71,252.71,252.53,252.53,5744.0,246.8126,246.8126,246.6368,246.6368,5744.0
2024-03-26 12:10:00,252.5,252.53,252.24,252.27,9683.0,246.6075,246.6368,246.3535,246.3828,9683.0
2024-03-26 12:15:00,252.2,252.49,252.01,252.33,26137.0,246.3145,246.5977,246.1289,246.4414,26137.0
2024-03-26 12:20:00,252.35,252.55,252.2,252.32,37625.0,246.461,246.6563,246.3145,246.4317,37625.0
2024-03-26 12:25:00,252.29,252.36,252.0,252.31,37923.0,246.4024,246.4707,246.1191,246.4219,37923.0
2024-03-26 12:30:00,252.37,252.61,252.36,252.38,6854.0,246.4805,246.7149,246.4707,246.4903,6854.0
2024-03-26 12:35:00,252.32,252.66,252.21,252.64,16259.0,246.4317,246.7637,246.3242,246.7442,16259.0
2024-03-26 12:40:00,252.69,252.99,252.67,252.82,4446.0,246.793,247.086,246.7735,246.92,4446.0
2024-03-26 12:45:00,252.8,252.96,252.73,252.79,6272.0,246.9005,247.0567,246.8321,246.8907,6272.0
2024-03-26 12:50:00,252.82,253.03,252.79,252.85,9615.0,246.92,247.1251,246.8907,246.9493,9615.0
2024-03-26 12:55:00,252.88,252.97,252.76,252.94,6089.0,246.9786,247.0665,246.8614,247.0372,6089.0
2024-03-26 13:00:00,253.01,253.15,252.95,253.0,9606.0,247.1056,247.2423,247.047,247.0958,9606.0
2024-03-26 13:05:00,252.98,253.06,252.89,252.89,9652.0,247.0763,247.1544,246.9884,246.9884,9652.0
2024-03-26 13:10:00,253.0,253.0,252.84,252.97,4150.0,247.0958,247.0958,246.9395,247.0665,4150.0
2024-03-26 13:15:00,252.97,252.97,252.73,252.77,6380.0,247.0665,247.0665,246.8321,246.8712,6380.0
2024-03-26 13:20:00,252.77,252.81,252.57,252.61,13555.0,246.8712,246.9102,246.6758,246.7149,13555.0
2024-03-26 13:25:00,252.55,252.59,252.48,252.55,17909.0,246.6563,246.6954,246.5879,246.6563,17909.0
2024-03-26 13:30:00,252.54,252.72,252.48,252.51,16852.0,246.6465,246.8223,246.5879,246.6172,16852.0
2024-03-26 13:35:00,252.46,252.54,252.34,252.42,10406.0,246.5684,246.6465,246.4512,246.5293,10406.0
2024-03-26 13:40:00,252.45,252.5,252.09,252.09,8541.0,246.5586,246.6075,246.207,246.207,8541.0
2024-03-26 13:45:00,252.09,252.17,252.07,252.09,4594.0,246.207,246.2852,246.1875,246.207,4594.0
2024-03-26 13:50:00,252.13,252.22,252.13,252.18,9640.0,246.2461,246.334,246.2461,246.2949,9640.0
2024-03-26 13:55:00,252.18,252.34,252.18,252.3,5364.0,246.2949,246.4512,246.2949,246.4121,5364.0
2024-03-26 14:00:00,252.34,252.35,252.26,252.26,8593.0,246.4512,246.461,246.3731,246.3731,8593.0
2024-03-26 14:05:00,252.26,252.42,252.23,252.4,6767.0,246.3731,246.5293,246.3438,246.5098,6767.0
2024-03-26 14:10:00,252.39,252.44,252.25,252.4,15105.0,246.5,246.5489,246.3633,246.5098,15105.0
2024-03-26 14:15:00,252.4,252.53,252.4,252.45,6821.0,246.5098,246.6368,246.5098,246.5586,6821.0
2024-03-26 14:20:00,252.46,252.53,252.24,252.29,8258.0,246.5684,246.6368,246.3535,246.4024,8258.0
2024-03-26 14:25:00,252.27,252.42,252.27,252.4,7875.0,246.3828,246.5293,246.3828,246.5098,7875.0
2024-03-26 14:30:00,252.4,252.43,252.17,252.43,6255.0,246.5098,246.5391,246.2852,246.5391,6255.0
2024-03-26 14:35:00,252.47,252.56,252.37,252.47,10813.0,246.5782,246.6661,246.4805,246.5782,10813.0
2024-03-26 14:40:00,252.47,252.47,252.21,252.3,11771.0,246.5782,246.5782,246.3242,246.4121,11771.0
2024-03-26 14:45:00,252.3,252.33,252.25,252.31,8241.0,246.4121,246.4414,246.3633,246.4219,8241.0
2024-03-26 14:50:00,252.31,252.39,252.16,252.2,8115.0,246.4219,246.5,246.2754,246.3145,8115.0
2024-03-26 14:55:00,252.18,252.3,252.16,252.2,9433.0,246.2949,246.4121,246.2754,246.3145,9433.0
2024-03-26 15:00:00,252.16,252.3,252.14,252.27,10136.0,246.2754,246.4121,246.2559,246.3828,10136.0
2024-03-26 15:05:00,252.28,252.38,252.23,252.38,56875.0,246.3926,246.4903,246.3438,246.4903,56875.0
2024-03-26 15:10:00,252.36,252.7,252.25,252.7,11311.0,246.4707,246.8028,246.3633,246.8028,11311.0
2024-03-26 15:15:00,252.71,252.71,252.4,252.7,9384.0,246.8126,246.8126,246.5098,246.8028,9384.0
2024-03-26 15:20:00,252.72,252.73,252.51,252.61,13655.0,246.8223,246.8321,246.6172,246.7149,13655.0
2024-03-26 15:25:00,252.59,252.69,252.21,252.35,11613.0,246.6954,246.793,246.3242,246.461,11613.0
2024-03-26 15:30:00,252.43,252.43,251.95,252.08,19804.0,246.5391,246.5391,246.0703,246.1973,19804.0
2024-03-26 15:35:00,252.07,252.23,251.99,252.23,15355.0,246.1875,246.3438,246.1094,246.3438,15355.0
2024-03-26 15:40:00,252.21,252.28,251.91,252.03,23454.0,246.3242,246.3926,246.0312,246.1484,23454.0
2024-03-26 15:45:00,252.04,252.1,251.76,251.76,25782.0,246.1582,246.2168,245.8847,245.8847,25782.0
2024-03-26 15:50:00,251.73,252.14,251.73,252.01,33220.0,245.8554,246.2559,245.8554,246.1289,33220.0
2024-03-26 15:55:00,252.03,252.09,251.28,251.46,176742.0,246.1484,246.207,245.4159,245.5917,176742.0
2024-03-27 09:30:00,252.37,253.25,252.25,252.83,34623.0,246.4805,247.34,246.3633,246.9298,34623.0
2024-03-27 09:35:00,252.87,253.25,252.66,253.25,37249.0,246.9688,247.34,246.7637,247.34,37249.0
2024-03-27 09:40:00,253.26,253.33,252.57,252.57,28170.0,247.3497,247.4181,246.6758,246.6758,28170.0
2024-03-27 09:45:00,252.65,252.65,252.12,252.4,17339.0,246.754,246.754,246.2363,246.5098,17339.0
2024-03-27 09:50:00,252.4,253.22,252.3,252.89,16539.0,246.5098,247.3107,246.4121,246.9884,16539.0
2024-03-27 09:55:00,252.78,253.14,252.78,252.97,15560.0,246.8809,247.2325,246.8809,247.0665,15560.0
2024-03-27 10:00:00,252.72,253.01,252.12,252.43,42056.0,246.8223,247.1056,246.2363,246.5391,42056.0
2024-03-27 10:05:00,252.36,252.51,252.2,252.29,19325.0,246.4707,246.6172,246.3145,246.4024,19325.0
2024-03-27 10:10:00,252.25,252.65,252.21,252.56,15681.0,246.3633,246.754,246.3242,246.6661,15681.0
2024-03-27 10:15:00,252.67,252.71,252.15,252.31,11535.0,246.7735,246.8126,246.2656,246.4219,11535.0
2024-03-27 10:20:00,252.25,252.26,251.75,251.75,13585.0,246.3633,246.3731,245.875,245.875,13585.0
2024-03-27 10:25:00,251.75,252.11,251.65,252.09,12069.0,245.875,246.2266,245.7773,246.207,12069.0
2024-03-27 10:30:00,252.18,252.73,252.09,252.64,11556.0,246.2949,246.8321,246.207,246.7442,11556.0
2024-03-27 10:35:00,252.63,252.85,252.57,252.8,10032.0,246.7344,246.9493,246.6758,246.9005,10032.0
2024-03-27 10:40:00,252.87,252.9,252.57,252.75,9386.0,246.9688,246.9981,246.6758,246.8516,9386.0
2024-03-27 10:45:00,252.78,252.8,252.38,252.48,6688.0,246.8809,246.9005,246.4903,246.5879,6688.0
2024-03-27 10:50:00,252.48,252.94,252.43,252.94,15242.0,246.5879,247.0372,246.5391,247.0372,15242.0
2024-03-27 10:55:00,252.89,252.9,252.53,252.63,11887.0,246.9884,246.9981,246.6368,246.7344,11887.0
2024-03-27 11:00:00,252.61,252.98,252.6,252.93,10430.0,246.7149,247.0763,246.7051,247.0274,10430.0
2024-03-27 11:05:00,252.93,253.24,252.89,253.2,9551.0,247.0274,247.3302,246.9884,247.2911,9551.0
2024-03-27 11:10:00,253.24,253.26,252.81,252.81,10052.0,247.3302,247.3497,246.9102,246.9102,10052.0
2024-03-27 11:15:00,252.85,252.85,252.5,252.71,15754.0,246.9493,246.9493,246.6075,246.8126,15754.0
2024-03-27 11:20:00,252.67,252.82,252.63,252.8,7046.0,246.7735,246.92,246.7344,246.9005,7046.0
2024-03-27 11:25:00,252.8,252.98,252.8,252.83,7755.0,246.9005,247.0763,246.9005,246.9298,7755.0
2024-03-27 11:30:00,252.76,252.94,252.73,252.86,9579.0,246.8614,247.0372,246.8321,246.9591,9579.0
2024-03-27 11:35:00,252.82,252.96,252.81,252.91,8394.0,246.92,247.0567,246.9102,247.0079,8394.0
2024-03-27 11:40:00,252.9,252.94,252.79,252.79,16232.0,246.9981,247.0372,246.8907,246.8907,16232.0
2024-03-27 11:45:00,252.79,252.81,252.13,252.36,18860.0,246.8907,246.9102,246.2461,246.4707,18860.0
2024-03-27 11:50:00,252.37,252.37,252.05,252.11,17449.0,246.4805,246.4805,246.168,246.2266,17449.0
2024-03-27 11:55:00,252.0,252.08,251.8,251.89,20053.0,246.1191,246.1973,245.9238,246.0117,20053.0
2024-03-27 12:00:00,251.85,252.03,251.66,251.74,19763.0,245.9726,246.1484,245.7871,245.8652,19763.0
2024-03-27 12:05:00,251.71,251.93,251.61,251.65,9882.0,245.8359,246.0508,245.7382,245.7773,9882.0
2024-03-27 12:10:00,251.63,251.67,251.5,251.53,12444.0,245.7578,245.7968,245.6308,245.6601,12444.0
2024-03-27 12:15:00,251.55,251.55,251.34,251.42,15013.0,245.6796,245.6796,245.4745,245.5527,15013.0
2024-03-27 12:20:00,251.39,251.51,251.24,251.34,13674.0,245.5234,245.6406,245.3769,245.4745,13674.0
2024-03-27 12:25:00,251.35,251.74,251.33,251.74,9848.0,245.4843,245.8652,245.4648,245.8652,9848.0
2024-03-27 12:30:00,251.75,252.09,251.74,252.02,9105.0,245.875,246.207,245.8652,246.1387,9105.0
2024-03-27 12:35:00,251.98,252.1,251.89,251.97,8581.0,246.0996,246.2168,246.0117,246.0898,8581.0
2024-03-27 12:40:00,252.0,252.05,251.43,251.55,20740.0,246.1191,246.168,245.5624,245.6796,20740.0
2024-03-27 12:45:00,251.56,251.63,251.46,251.63,6614.0,245.6894,245.7578,245.5917,245.7578,6614.0
2024-03-27 12:50:00,251.63,251.86,251.61,251.81,7070.0,245.7578,245.9824,245.7382,245.9336,7070.0
2024-03-27 12:55:00,251.74,251.95,251.74,251.78,6232.0,245.8652,246.0703,245.8652,245.9043,6232.0
2024-03-27 13:00:00,251.77,251.99,251.74,251.98,4408.0,245.8945,246.1094,245.8652,246.0996,4408.0
2024-03-27 13:05:00,251.96,251.96,251.76,251.76,9297.0,246.0801,246.0801,245.8847,245.8847,9297.0
2024-03-27 13:10:00,251.74,251.74,251.54,251.69,6501.0,245.8652,245.8652,245.6699,245.8164,6501.0
2024-03-27 13:15:00,251.69,251.84,251.67,251.8,4588.0,245.8164,245.9629,245.7968,245.9238,4588.0
2024-03-27 13:20:00,251.79,252.12,251.78,252.08,7219.0,245.914,246.2363,245.9043,246.1973,7219.0
2024-03-27 13:25:00,252.08,252.26,252.04,252.23,5759.0,246.1973,246.3731,246.1582,246.3438,5759.0
2024-03-27 13:30:00,252.24,252.41,252.15,252.29,8290.0,246.3535,246.5196,246.2656,246.4024,8290.0
2024-03-27 13:35:00,252.25,252.39,252.01,252.18,7046.0,246.3633,246.5,246.1289,246.2949,7046.0
2024-03-27 13:40:00,252.16,252.21,251.99,252.01,5676.0,246.2754,246.3242,246.1094,246.1289,5676.0
2024-03-27 13:45:00,252.01,252.12,251.85,251.89,10438.0,246.1289,246.2363,245.9726,246.0117,10438.0
2024-03-27 13:50:00,251.89,251.93,251.8,251.89,6544.0,246.0117,246.0508,245.9238,246.0117,6544.0
2024-03-27 13:55:00,251.87,252.05,251.87,252.05,7256.0,245.9922,246.168,245.9922,246.168,7256.0
2024-03-27 14:00:00,252.04,252.06,251.87,251.96,16449.0,246.1582,246.1777,245.9922,246.0801,16449.0
2024-03-27 14:05:00,251.92,252.13,251.92,252.0,7983.0,246.041,246.2461,246.041,246.1191,7983.0
2024-03-27 14:10:00,251.99,252.14,251.89,252.14,6296.0,246.1094,246.2559,246.0117,246.2559,6296.0
2024-03-27 14:15:00,252.12,252.17,252.05,252.15,7797.0,246.2363,246.2852,246.168,246.2656,7797.0
2024-03-27 14:20:00,252.12,252.22,252.11,252.13,5054.0,246.2363,246.334,246.2266,246.2461,5054.0
2024-03-27 14:25:00,252.15,252.17,252.05,252.12,4432.0,246.2656,246.2852,246.168,246.2363,4432.0
2024-03-27 14:30:00,252.12,252.3,252.12,252.22,4354.0,246.2363,246.4121,246.2363,246.334,4354.0
2024-03-27 14:35:00,252.19,252.25,252.13,252.22,4329.0,246.3047,246.3633,246.2461,246.334,4329.0
2024-03-27 14:40:00,252.22,252.32,252.2,252.29,5888.0,246.334,246.4317,246.3145,246.4024,5888.0
2024-03-27 14:45:00,252.27,252.34,252.21,252.26,3004.0,246.3828,246.4512,246.3242,246.3731,3004.0
2024-03-27 14:50:00,252.22,252.27,251.99,252.03,6386.0,246.334,246.3828,246.1094,246.1484,6386.0
2024-03-27 14:55:00,252.02,252.05,251.95,252.04,4860.0,246.1387,246.168,246.0703,246.1582,4860.0
2024-03-27 15:00:00,252.02,252.21,252.02,252.14,8557.0,246.1387,246.3242,246.1387,246.2559,8557.0
2024-03-27 15:05:00,252.14,252.31,252.07,252.08,19911.0,246.2559,246.4219,246.1875,246.1973,19911.0
2024-03-27 15:10:00,252.03,252.08,251.98,252.03,6890.0,246.1484,246.1973,246.0996,246.1484,6890.0
2024-03-27 15:15:00,251.99,252.02,251.91,251.94,4775.0,246.1094,246.1387,246.0312,246.0605,4775.0
2024-03-27 15:20:00,251.9,252.27,251.89,252.21,10073.0,246.0215,246.3828,246.0117,246.3242,10073.0
2024-03-27 15:25:00,252.21,252.42,252.16,252.25,16409.0,246.3242,246.5293,246.2754,246.3633,16409.0
2024-03-27 15:30:00,252.25,252.58,252.24,252.52,19064.0,246.3633,246.6856,246.3535,246.627,19064.0
2024-03-27 15:35:00,252.52,252.95,252.5,252.89,21065.0,246.627,247.047,246.6075,246.9884,21065.0
2024-03-27 15:40:00,252.89,253.16,252.83,253.1,17059.0,246.9884,247.2521,246.9298,247.1935,17059.0
2024-03-27 15:45:00,253.08,253.15,252.87,252.92,44883.0,247.1739,247.2423,246.9688,247.0177,44883.0
2024-03-27 15:50:00,252.93,253.18,252.87,252.96,58701.0,247.0274,247.2716,246.9688,247.0567,58701.0
2024-03-27 15:55:00,252.91,253.36,252.83,253.36,127044.0,247.0079,247.4474,246.9298,247.4474,127044.0
2024-03-28 09:30:00,252.81,253.51,252.45,252.49,43221.0,246.9102,247.5939,246.5586,246.5977,43221.0
2024-03-28 09:35:00,252.54,252.54,251.19,251.19,21688.0,246.6465,246.6465,245.328,245.328,21688.0
2024-03-28 09:40:00,251.39,251.75,250.98,251.73,15355.0,245.5234,245.875,245.1229,245.8554,15355.0
2024-03-28 09:45:00,251.82,252.46,251.82,252.21,11897.0,245.9433,246.5684,245.9433,246.3242,11897.0
2024-03-28 09:50:00,252.1,253.16,252.1,252.95,17356.0,246.2168,247.2521,246.2168,247.047,17356.0
2024-03-28 09:55:00,253.04,253.42,252.94,253.07,20403.0,247.1349,247.506,247.0372,247.1642,20403.0
2024-03-28 10:00:00,253.14,254.42,253.06,254.16,17592.0,247.2325,248.4826,247.1544,248.2287,17592.0
2024-03-28 10:05:00,254.25,254.25,253.76,254.13,15053.0,248.3166,248.3166,247.8381,248.1994,15053.0
2024-03-28 10:10:00,254.13,254.33,253.98,254.05,15967.0,248.1994,248.3947,248.0529,248.1213,15967.0
2024-03-28 10:15:00,254.05,254.28,253.53,253.59,14468.0,248.1213,248.3459,247.6134,247.672,14468.0
2024-03-28 10:20:00,253.57,253.63,253.15,253.18,25052.0,247.6525,247.7111,247.2423,247.2716,25052.0
2024-03-28 10:25:00,253.06,253.66,253.05,253.2,6736.0,247.1544,247.7404,247.1446,247.2911,6736.0
2024-03-28 10:30:00,253.25,253.31,252.65,252.74,7288.0,247.34,247.3986,246.754,246.8419,7288.0
2024-03-28 10:35:00,252.68,252.94,252.53,252.64,20745.0,246.7833,247.0372,246.6368,246.7442,20745.0
2024-03-28 10:40:00,252.71,253.05,252.7,252.81,10950.0,246.8126,247.1446,246.8028,246.9102,10950.0
2024-03-28 10:45:00,252.86,253.36,252.82,253.2,11976.0,246.9591,247.4474,246.92,247.2911,11976.0
2024-03-28 10:50:00,253.17,253.76,253.11,253.64,7727.0,247.2618,247.8381,247.2032,247.7209,7727.0
2024-03-28 10:55:00,253.61,253.64,253.26,253.54,16689.0,247.6916,247.7209,247.3497,247.6232,16689.0
2024-03-28 11:00:00,253.55,253.73,253.35,253.68,28087.0,247.633,247.8088,247.4376,247.7599,28087.0
2024-03-28 11:05:00,253.64,253.79,253.59,253.63,5063.0,247.7209,247.8674,247.672,247.7111,5063.0
2024-03-28 11:10:00,253.7,253.92,253.64,253.81,7666.0,247.7795,247.9943,247.7209,247.8869,7666.0
2024-03-28 11:15:00,253.79,253.9,253.58,253.87,12012.0,247.8674,247.9748,247.6623,247.9455,12012.0
2024-03-28 11:20:00,253.81,253.99,253.77,253.89,5695.0,247.8869,248.0627,247.8478,247.965,5695.0
2024-03-28 11:25:00,253.95,254.02,253.77,253.77,8448.0,248.0236,248.092,247.8478,247.8478,8448.0
2024-03-28 11:30:00,253.7,253.96,253.62,253.89,3982.0,247.7795,248.0334,247.7013,247.965,3982.0
2024-03-28 11:35:00,253.84,253.85,253.62,253.72,8177.0,247.9162,247.926,247.7013,247.799,8177.0
2024-03-28 11:40:00,253.79,253.9,253.71,253.87,10828.0,247.8674,247.9748,247.7892,247.9455,10828.0
2024-03-28 11:45:00,253.91,253.99,253.7,253.94,14796.0,247.9846,248.0627,247.7795,248.0139,14796.0
2024-03-28 11:50:00,253.94,253.95,253.73,253.75,8801.0,248.0139,248.0236,247.8088,247.8283,8801.0
2024-03-28 11:55:00,253.72,253.77,253.34,253.42,7123.0,247.799,247.8478,247.4279,247.506,7123.0
2024-03-28 12:00:00,253.46,253.71,253.33,253.53,9319.0,247.5451,247.7892,247.4181,247.6134,9319.0
2024-03-28 12:05:00,253.59,253.75,253.49,253.74,11415.0,247.672,247.8283,247.5744,247.8185,11415.0
2024-03-28 12:10:00,253.76,253.83,253.62,253.67,7969.0,247.8381,247.9064,247.7013,247.7502,7969.0
2024-03-28 12:15:00,253.67,253.85,253.6,253.85,7999.0,247.7502,247.926,247.6818,247.926,7999.0
2024-03-28 12:20:00,253.87,254.0,253.83,253.91,13123.0,247.9455,248.0724,247.9064,247.9846,13123.0
2024-03-28 12:25:00,253.93,253.99,253.42,253.46,5685.0,248.0041,248.0627,247.506,247.5451,5685.0
2024-03-28 12:30:00,253.6,253.68,253.34,253.34,6201.0,247.6818,247.7599,247.4279,247.4279,6201.0
2024-03-28 12:35:00,253.33,253.6,253.21,253.6,6586.0,247.4181,247.6818,247.3009,247.6818,6586.0
2024-03-28 12:40:00,253.46,253.52,253.35,253.43,5119.0,247.5451,247.6037,247.4376,247.5158,5119.0
2024-03-28 12:45:00,253.44,253.59,253.38,253.58,4718.0,247.5255,247.672,247.4669,247.6623,4718.0
2024-03-28 12:50:00,253.67,253.79,253.61,253.71,4242.0,247.7502,247.8674,247.6916,247.7892,4242.0
2024-03-28 12:55:00,253.77,254.0,253.71,253.97,9583.0,247.8478,248.0724,247.7892,248.0432,9583.0
2024-03-28 13:00:00,253.92,253.93,253.73,253.91,4343.0,247.9943,248.0041,247.8088,247.9846,4343.0
2024-03-28 13:05:00,253.96,254.12,253.88,253.93,5907.0,248.0334,248.1896,247.9553,248.0041,5907.0
2024-03-28 13:10:00,253.94,253.96,253.77,253.85,4399.0,248.0139,248.0334,247.8478,247.926,4399.0
2024-03-28 13:15:00,253.88,253.88,253.6,253.66,5292.0,247.9553,247.9553,247.6818,247.7404,5292.0
2024-03-28 13:20:00,253.64,253.72,253.6,253.68,6514.0,247.7209,247.799,247.6818,247.7599,6514.0
2024-03-28 13:25:00,253.68,253.82,253.68,253.73,11346.0,247.7599,247.8967,247.7599,247.8088,11346.0
2024-03-28 13:30:00,253.75,253.85,253.55,253.67,10600.0,247.8283,247.926,247.633,247.7502,10600.0
2024-03-28 13:35:00,253.65,253.75,253.57,253.75,7625.0,247.7306,247.8283,247.6525,247.8283,7625.0
2024-03-28 13:40:00,253.75,253.9,253.72,253.84,9138.0,247.8283,247.9748,247.799,247.9162,9138.0
2024-03-28 13:45:00,253.85,254.07,253.83,254.05,13827.0,247.926,248.1408,247.9064,248.1213,13827.0
2024-03-28 13:50:00,254.06,254.1,253.93,253.93,6370.0,248.131,248.1701,248.0041,248.0041,6370.0
2024-03-28 13:55:00,253.95,254.19,253.9,254.19,7439.0,248.0236,248.258,247.9748,248.258,7439.0
2024-03-28 14:00:00,254.2,254.2,254.09,254.17,9423.0,248.2678,248.2678,248.1603,248.2385,9423.0
2024-03-28 14:05:00,254.11,254.34,254.11,254.31,14907.0,248.1799,248.4045,248.1799,248.3752,14907.0
2024-03-28 14:10:00,254.35,254.48,254.33,254.38,9255.0,248.4143,248.5412,248.3947,248.4436,9255.0
2024-03-28 14:15:00,254.36,254.54,254.36,254.49,7446.0,248.424,248.5998,248.424,248.551,7446.0
2024-03-28 14:20:00,254.52,254.73,254.51,254.73,7851.0,248.5803,248.7854,248.5705,248.7854,7851.0
2024-03-28 14:25:00,254.69,254.83,254.39,254.6,15827.0,248.7463,248.8831,248.4533,248.6584,15827.0
2024-03-28 14:30:00,254.55,254.7,254.55,254.7,4095.0,248.6096,248.7561,248.6096,248.7561,4095.0
2024-03-28 14:35:00,254.68,254.82,254.68,254.74,6672.0,248.7366,248.8733,248.7366,248.7952,6672.0
2024-03-28 14:40:00,254.71,254.71,254.34,254.48,12363.0,248.7659,248.7659,248.4045,248.5412,12363.0
2024-03-28 14:45:00,254.52,254.65,254.45,254.59,9477.0,248.5803,248.7073,248.5119,248.6487,9477.0
2024-03-28 14:50:00,254.59,254.85,254.53,254.81,5565.0,248.6487,248.9026,248.5901,248.8635,5565.0
2024-03-28 14:55:00,254.77,255.17,254.76,255.13,14163.0,248.8245,249.2151,248.8147,249.1761,14163.0
2024-03-28 15:00:00,255.11,255.27,254.91,254.92,14219.0,249.1565,249.3128,248.9612,248.971,14219.0
2024-03-28 15:05:00,254.77,255.12,254.73,255.12,8422.0,248.8245,249.1663,248.7854,249.1663,8422.0
2024-03-28 15:10:00,255.08,255.23,254.85,254.94,15309.0,249.1272,249.2737,248.9026,248.9905,15309.0
2024-03-28 15:15:00,254.93,254.98,254.66,254.76,8951.0,248.9807,249.0296,248.717,248.8147,8951.0
2024-03-28 15:20:00,254.79,254.98,254.62,254.97,12262.0,248.844,249.0296,248.678,249.0198,12262.0
2024-03-28 15:25:00,255.03,255.09,254.87,255.0,17496.0,249.0784,249.137,248.9221,249.0491,17496.0
2024-03-28 15:30:00,255.07,255.27,254.99,255.06,24849.0,249.1175,249.3128,249.0393,249.1077,24849.0
2024-03-28 15:35:00,255.01,255.03,254.72,254.81,20830.0,249.0589,249.0784,248.7756,248.8635,20830.0
2024-03-28 15:40:00,254.83,254.98,254.78,254.98,25973.0,248.8831,249.0296,248.8342,249.0296,25973.0
2024-03-28 15:45:00,254.99,255.01,254.57,254.6,36575.0,249.0393,249.0589,248.6291,248.6584,36575.0
2024-03-28 15:50:00,254.6,255.02,254.29,254.99,50312.0,248.6584,249.0686,248.3557,249.0393,50312.0
2024-03-28 15:55:00,255.03,255.29,254.5,254.51,181734.0,249.0784,249.3323,248.5608,248.5705,181734.0
2024-04-01 09:30:00,253.35,255.32,253.35,253.92,99839.0,247.4376,249.3616,247.4376,247.9943,99839.0
2024-04-01 09:35:00,253.92,253.92,252.52,252.52,20864.0,247.9943,247.9943,246.627,246.627,20864.0
2024-04-01 09:40:00,252.46,252.96,252.32,252.32,12430.0,246.5684,247.0567,246.4317,246.4317,12430.0
2024-04-01 09:45:00,252.26,252.55,252.05,252.2,14143.0,246.3731,246.6563,246.168,246.3145,14143.0
2024-04-01 09:50:00,252.3,252.68,252.0,252.42,26846.0,246.4121,246.7833,246.1191,246.5293,26846.0
2024-04-01 09:55:00,252.51,252.82,252.4,252.82,15413.0,246.6172,246.92,246.5098,246.92,15413.0
2024-04-01 10:00:00,252.82,252.82,251.41,251.52,35791.0,246.92,246.92,245.5429,245.6503,35791.0
2024-04-01 10:05:00,251.52,251.75,250.82,250.96,27937.0,245.6503,245.875,244.9667,245.1034,27937.0
2024-04-01 10:10:00,250.95,251.47,250.82,251.27,26836.0,245.0936,245.6015,244.9667,245.4062,26836.0
2024-04-01 10:15:00,251.29,251.55,251.01,251.49,16696.0,245.4257,245.6796,245.1522,245.621,16696.0
2024-04-01 10:20:00,251.46,251.93,251.45,251.85,13137.0,245.5917,246.0508,245.582,245.9726,13137.0
2024-04-01 10:25:00,251.9,252.02,251.6,251.6,9596.0,246.0215,246.1387,245.7285,245.7285,9596.0
2024-04-01 10:30:00,251.55,251.61,251.06,251.3,14890.0,245.6796,245.7382,245.2011,245.4355,14890.0
2024-04-01 10:35:00,251.25,251.71,251.18,251.49,12633.0,245.3866,245.8359,245.3183,245.621,12633.0
2024-04-01 10:40:00,251.54,251.86,251.48,251.79,11267.0,245.6699,245.9824,245.6113,245.914,11267.0
2024-04-01 10:45:00,251.78,251.85,251.46,251.81,13326.0,245.9043,245.9726,245.5917,245.9336,13326.0
2024-04-01 10:50:00,251.74,251.85,251.64,251.85,9345.0,245.8652,245.9726,245.7675,245.9726,9345.0
2024-04-01 10:55:00,251.77,251.77,251.34,251.52,10500.0,245.8945,245.8945,245.4745,245.6503,10500.0
2024-04-01 11:00:00,251.56,251.66,251.36,251.4,12353.0,245.6894,245.7871,245.4941,245.5331,12353.0
2024-04-01 11:05:00,251.4,251.4,250.71,250.89,31982.0,245.5331,245.5331,244.8592,245.035,31982.0
2024-04-01 11:10:00,250.85,250.96,250.63,250.66,15394.0,244.996,245.1034,244.7811,244.8104,15394.0
2024-04-01 11:15:00,250.64,250.68,250.07,250.38,35839.0,244.7909,244.8299,244.2342,244.5369,35839.0
2024-04-01 11:20:00,250.38,250.76,250.38,250.68,18050.0,244.5369,244.9081,244.5369,244.8299,18050.0
2024-04-01 11:25:00,250.71,251.02,250.65,250.66,11637.0,244.8592,245.162,244.8006,244.8104,11637.0
2024-04-01 11:30:00,250.67,250.68,250.42,250.5,8268.0,244.8202,244.8299,244.576,244.6541,8268.0
2024-04-01 11:35:00,250.48,250.72,250.33,250.69,11227.0,244.6346,244.869,244.4881,244.8397,11227.0
2024-04-01 11:40:00,250.68,250.7,250.48,250.7,3926.0,244.8299,244.8495,244.6346,244.8495,3926.0
2024-04-01 11:45:00,250.8,251.0,250.69,251.0,5985.0,244.9471,245.1425,244.8397,245.1425,5985.0
2024-04-01 11:50:00,250.92,251.09,250.74,250.82,7892.0,245.0643,245.2304,244.8885,244.9667,7892.0
2024-04-01 11:55:00,250.73,250.78,250.48,250.48,8868.0,244.8788,244.9276,244.6346,244.6346,8868.0
2024-04-01 12:00:00,250.41,250.69,250.15,250.69,9031.0,244.5662,244.8397,244.3123,244.8397,9031.0
2024-04-01 12:05:00,250.6,250.6,250.37,250.37,3601.0,244.7518,244.7518,244.5272,244.5272,3601.0
2024-04-01 12:10:00,250.37,250.56,250.34,250.56,2795.0,244.5272,244.7127,244.4979,244.7127,2795.0
2024-04-01 12:15:00,250.53,250.57,250.34,250.4,5647.0,244.6834,244.7225,244.4979,244.5565,5647.0
2024-04-01 12:20:00,250.45,250.45,250.23,250.27,4249.0,244.6053,244.6053,244.3904,244.4295,4249.0
2024-04-01 12:25:00,250.3,250.39,250.12,250.39,6142.0,244.4588,244.5467,244.283,244.5467,6142.0
2024-04-01 12:30:00,250.36,250.39,250.15,250.21,11585.0,244.5174,244.5467,244.3123,244.3709,11585.0
2024-04-01 12:35:00,250.22,250.26,250.04,250.13,11937.0,244.3807,244.4197,244.2049,244.2928,11937.0
2024-04-01 12:40:00,250.15,250.17,249.87,249.89,8541.0,244.3123,244.3318,244.0388,244.0584,8541.0
2024-04-01 12:45:00,249.87,249.93,249.69,249.78,4998.0,244.0388,244.0974,243.863,243.9509,4998.0
2024-04-01 12:50:00,249.83,249.95,249.72,249.93,5940.0,243.9998,244.117,243.8923,244.0974,5940.0
2024-04-01 12:55:00,249.92,249.92,249.75,249.75,9461.0,244.0877,244.0877,243.9216,243.9216,9461.0
2024-04-01 13:00:00,249.72,249.8,249.43,249.48,10352.0,243.8923,243.9705,243.6091,243.6579,10352.0
2024-04-01 13:05:00,249.44,249.69,249.41,249.69,8831.0,243.6189,243.863,243.5896,243.863,8831.0
2024-04-01 13:10:00,249.68,249.75,249.57,249.57,12060.0,243.8533,243.9216,243.7458,243.7458,12060.0
2024-04-01 13:15:00,249.58,249.62,249.41,249.55,6331.0,243.7556,243.7947,243.5896,243.7263,6331.0
2024-04-01 13:20:00,249.51,249.53,249.29,249.33,7188.0,243.6872,243.7068,243.4724,243.5114,7188.0
2024-04-01 13:25:00,249.36,249.64,249.36,249.55,6372.0,243.5407,243.8142,243.5407,243.7263,6372.0
2024-04-01 13:30:00,249.56,249.64,249.38,249.38,6676.0,243.7361,243.8142,243.5603,243.5603,6676.0
2024-04-01 13:35:00,249.42,249.73,249.35,249.6,5925.0,243.5993,243.9021,243.531,243.7751,5925.0
2024-04-01 13:40:00,249.61,249.79,249.52,249.79,3040.0,243.7849,243.9607,243.697,243.9607,3040.0
2024-04-01 13:45:00,249.8,250.0,249.77,249.81,8591.0,243.9705,244.1658,243.9412,243.9802,8591.0
2024-04-01 13:50:00,249.86,249.88,249.26,249.26,5022.0,244.0291,244.0486,243.4431,243.4431,5022.0
2024-04-01 13:55:00,249.31,249.37,249.13,249.31,9392.0,243.4919,243.5505,243.3161,243.4919,9392.0
2024-04-01 14:00:00,249.35,249.35,249.16,249.24,4621.0,243.531,243.531,243.3454,243.4235,4621.0
2024-04-01 14:05:00,249.3,249.4,249.28,249.3,7707.0,243.4821,243.5798,243.4626,243.4821,7707.0
2024-04-01 14:10:00,249.3,249.3,249.15,249.21,6878.0,243.4821,243.4821,243.3356,243.3942,6878.0
2024-04-01 14:15:00,249.21,249.26,249.04,249.08,7218.0,243.3942,243.4431,243.2282,243.2673,7218.0
2024-04-01 14:20:00,249.08,249.35,249.05,249.35,3621.0,243.2673,243.531,243.238,243.531,3621.0
2024-04-01 14:25:00,249.35,249.36,249.19,249.33,9389.0,243.531,243.5407,243.3747,243.5114,9389.0
2024-04-01 14:30:00,249.36,249.6,249.31,249.6,3757.0,243.5407,243.7751,243.4919,243.7751,3757.0
2024-04-01 14:35:00,249.62,249.78,249.53,249.73,10281.0,243.7947,243.9509,243.7068,243.9021,10281.0
2024-04-01 14:40:00,249.77,249.84,249.69,249.83,7108.0,243.9412,244.0095,243.863,243.9998,7108.0
2024-04-01 14:45:00,249.83,249.89,249.68,249.68,12405.0,243.9998,244.0584,243.8533,243.8533,12405.0
2024-04-01 14:50:00,249.69,249.69,249.35,249.35,10149.0,243.863,243.863,243.531,243.531,10149.0
2024-04-01 14:55:00,249.39,249.46,249.29,249.3,7487.0,243.57,243.6384,243.4724,243.4821,7487.0
2024-04-01 15:00:00,249.35,249.37,249.14,249.21,11108.0,243.531,243.5505,243.3259,243.3942,11108.0
2024-04-01 15:05:00,249.2,249.38,249.16,249.16,7814.0,243.3845,243.5603,243.3454,243.3454,7814.0
2024-04-01 15:10:00,249.22,249.25,249.08,249.11,8551.0,243.404,243.4333,243.2673,243.2966,8551.0
2024-04-01 15:15:00,249.11,249.11,248.86,248.86,17421.0,243.2966,243.2966,243.0524,243.0524,17421.0
2024-04-01 15:20:00,248.86,249.15,248.85,248.99,17599.0,243.0524,243.3356,243.0426,243.1794,17599.0
2024-04-01 15:25:00,249.02,249.05,248.52,248.64,20532.0,243.2087,243.238,242.7203,242.8375,20532.0
2024-04-01 15:30:00,248.59,249.03,248.59,249.03,11426.0,242.7887,243.2184,242.7887,243.2184,11426.0
2024-04-01 15:35:00,249.08,249.18,248.78,248.83,18373.0,243.2673,243.3649,242.9743,243.0231,18373.0
2024-04-01 15:40:00,248.84,249.28,248.83,249.24,25189.0,243.0329,243.4626,243.0231,243.4235,25189.0
2024-04-01 15:45:00,249.22,249.29,248.97,249.18,25663.0,243.404,243.4724,243.1598,243.3649,25663.0
2024-04-01 15:50:00,249.18,249.51,249.1,249.47,56048.0,243.3649,243.6872,243.2868,243.6482,56048.0
2024-04-01 15:55:00,249.47,249.8,249.16,249.34,173962.0,243.6482,243.9705,243.3454,243.5212,173962.0
2024-04-02 09:30:00,246.28,247.02,245.5,246.4,56985.0,240.5326,241.2553,239.7708,240.6498,56985.0
2024-04-02 09:35:00,246.58,246.61,245.66,246.25,38091.0,240.8256,240.8549,239.9271,240.5033,38091.0
2024-04-02 09:40:00,246.32,246.54,244.75,245.03,34140.0,240.5717,240.7865,239.0383,239.3118,34140.0
2024-04-02 09:45:00,245.11,246.08,244.96,246.02,17783.0,239.3899,240.3373,239.2434,240.2787,17783.0
2024-04-02 09:50:00,245.99,246.01,245.27,245.52,12888.0,240.2494,240.2689,239.5462,239.7903,12888.0
2024-04-02 09:55:00,245.54,245.68,245.08,245.65,18229.0,239.8099,239.9466,239.3606,239.9173,18229.0
2024-04-02 10:00:00,245.65,245.93,245.42,245.68,18657.0,239.9173,240.1908,239.6927,239.9466,18657.0
2024-04-02 10:05:00,245.6,245.68,244.91,244.91,13943.0,239.8685,239.9466,239.1946,239.1946,13943.0
2024-04-02 10:10:00,244.9,244.99,244.47,244.53,35178.0,239.1848,239.2727,238.7648,238.8234,35178.0
2024-04-02 10:15:00,244.54,245.27,244.44,245.24,31255.0,238.8332,239.5462,238.7355,239.5169,31255.0
2024-04-02 10:20:00,245.3,246.07,245.24,246.07,16132.0,239.5755,240.3275,239.5169,240.3275,16132.0
2024-04-02 10:25:00,246.19,246.53,245.9,246.06,16157.0,240.4447,240.7768,240.1615,240.3177,16157.0
2024-04-02 10:30:00,245.97,246.17,245.74,245.93,14132.0,240.2298,240.4252,240.0052,240.1908,14132.0
2024-04-02 10:35:00,245.97,246.21,245.8,246.01,11390.0,240.2298,240.4642,240.0638,240.2689,11390.0
2024-04-02 10:40:00,245.99,246.21,245.89,245.95,17615.0,240.2494,240.4642,240.1517,240.2103,17615.0
2024-04-02 10:45:00,245.95,246.08,245.31,245.55,27526.0,240.2103,240.3373,239.5852,239.8196,27526.0
2024-04-02 10:50:00,245.64,245.77,245.28,245.4,15083.0,239.9075,240.0345,239.5559,239.6731,15083.0
2024-04-02 10:55:00,245.51,245.56,245.31,245.34,14623.0,239.7806,239.8294,239.5852,239.6145,14623.0
2024-04-02 11:00:00,245.31,245.45,245.06,245.17,30456.0,239.5852,239.722,239.3411,239.4485,30456.0
2024-04-02 11:05:00,245.08,245.28,244.96,245.21,40809.0,239.3606,239.5559,239.2434,239.4876,40809.0
2024-04-02 11:10:00,245.27,245.57,245.22,245.44,15249.0,239.5462,239.8392,239.4973,239.7122,15249.0
2024-04-02 11:15:00,245.41,245.51,245.04,245.2,17991.0,239.6829,239.7806,239.3215,239.4778,17991.0
2024-04-02 11:20:00,245.19,245.39,245.09,245.13,14179.0,239.468,239.6634,239.3704,239.4094,14179.0
2024-04-02 11:25:00,245.11,245.26,245.07,245.17,14813.0,239.3899,239.5364,239.3508,239.4485,14813.0
2024-04-02 11:30:00,245.16,245.3,244.86,245.19,34305.0,239.4387,239.5755,239.1457,239.468,34305.0
2024-04-02 11:35:00,245.23,245.25,244.44,244.69,13597.0,239.5071,239.5266,238.7355,238.9797,13597.0
2024-04-02 11:40:00,244.7,244.87,244.62,244.68,10553.0,238.9895,239.1555,238.9113,238.9699,10553.0
2024-04-02 11:45:00,244.72,244.72,244.44,244.51,9732.0,239.009,239.009,238.7355,238.8039,9732.0
2024-04-02 11:50:00,244.48,244.54,244.35,244.39,11990.0,238.7746,238.8332,238.6477,238.6867,11990.0
2024-04-02 11:55:00,244.42,244.56,244.39,244.48,15524.0,238.716,238.8527,238.6867,238.7746,15524.0
2024-04-02 12:00:00,244.53,244.53,244.26,244.37,12496.0,238.8234,238.8234,238.5598,238.6672,12496.0
2024-04-02 12:05:00,244.36,244.36,244.0,244.03,9565.0,238.6574,238.6574,238.3058,238.3351,9565.0
2024-04-02 12:10:00,244.06,244.13,243.91,243.99,16938.0,238.3644,238.4328,238.2179,238.2961,16938.0
2024-04-02 12:15:00,243.99,244.11,243.96,244.05,13789.0,238.2961,238.4133,238.2668,238.3547,13789.0
2024-04-02 12:20:00,244.11,244.32,244.04,244.26,8877.0,238.4133,238.6184,238.3449,238.5598,8877.0
2024-04-02 12:25:00,244.3,244.42,244.28,244.41,5004.0,238.5988,238.716,238.5793,238.7063,5004.0
2024-04-02 12:30:00,244.43,244.43,244.01,244.37,10447.0,238.7258,238.7258,238.3156,238.6672,10447.0
2024-04-02 12:35:00,244.31,244.33,244.22,244.29,5427.0,238.6086,238.6281,238.5207,238.5891,5427.0
2024-04-02 12:40:00,244.27,244.27,243.84,243.84,8619.0,238.5695,238.5695,238.1496,238.1496,8619.0
2024-04-02 12:45:00,243.84,244.09,243.84,244.01,9529.0,238.1496,238.3937,238.1496,238.3156,9529.0
2024-04-02 12:50:00,243.99,244.0,243.84,243.94,5567.0,238.2961,238.3058,238.1496,238.2472,5567.0
2024-04-02 12:55:00,244.0,244.02,243.94,243.95,6776.0,238.3058,238.3254,238.2472,238.257,6776.0
2024-04-02 13:00:00,243.99,244.17,243.99,244.09,3409.0,238.2961,238.4719,238.2961,238.3937,3409.0
2024-04-02 13:05:00,244.14,244.14,243.97,244.01,6647.0,238.4426,238.4426,238.2765,238.3156,6647.0
2024-04-02 13:10:00,244.0,244.04,243.68,243.75,13083.0,238.3058,238.3449,237.9933,238.0617,13083.0
2024-04-02 13:15:00,243.74,243.74,243.57,243.57,11785.0,238.0519,238.0519,237.8859,237.8859,11785.0
2024-04-02 13:20:00,243.62,243.85,243.6,243.83,10894.0,237.9347,238.1593,237.9152,238.1398,10894.0
2024-04-02 13:25:00,243.86,243.99,243.83,243.89,10808.0,238.1691,238.2961,238.1398,238.1984,10808.0
2024-04-02 13:30:00,243.87,243.98,243.87,243.93,6042.0,238.1789,238.2863,238.1789,238.2375,6042.0
2024-04-02 13:35:00,243.9,243.94,243.79,243.93,8531.0,238.2082,238.2472,238.1007,238.2375,8531.0
2024-04-02 13:40:00,243.93,243.93,243.79,243.9,8171.0,238.2375,238.2375,238.1007,238.2082,8171.0
2024-04-02 13:45:00,243.93,244.09,243.85,243.85,6235.0,238.2375,238.3937,238.1593,238.1593,6235.0
2024-04-02 13:50:00,243.91,244.01,243.72,243.86,7794.0,238.2179,238.3156,238.0324,238.1691,7794.0
2024-04-02 13:55:00,243.74,243.83,243.71,243.75,11065.0,238.0519,238.1398,238.0226,238.0617,11065.0
2024-04-02 14:00:00,243.76,243.76,243.55,243.59,6462.0,238.0714,238.0714,237.8663,237.9054,6462.0
2024-04-02 14:05:00,243.58,243.86,243.48,243.85,10467.0,237.8956,238.1691,237.798,238.1593,10467.0
2024-04-02 14:10:00,243.74,243.88,243.74,243.87,5402.0,238.0519,238.1886,238.0519,238.1789,5402.0
2024-04-02 14:15:00,243.84,244.01,243.82,244.01,7659.0,238.1496,238.3156,238.13,238.3156,7659.0
2024-04-02 14:20:00,244.03,244.08,243.82,243.9,8123.0,238.3351,238.384,238.13,238.2082,8123.0
2024-04-02 14:25:00,243.92,244.09,243.86,243.86,15380.0,238.2277,238.3937,238.1691,238.1691,15380.0
2024-04-02 14:30:00,243.84,244.34,243.84,244.22,7761.0,238.1496,238.6379,238.1496,238.5207,7761.0
2024-04-02 14:35:00,244.2,244.3,244.2,244.24,8119.0,238.5012,238.5988,238.5012,238.5402,8119.0
2024-04-02 14:40:00,244.25,244.44,244.24,244.39,7293.0,238.55,238.7355,238.5402,238.6867,7293.0
2024-04-02 14:45:00,244.37,244.38,244.25,244.36,8479.0,238.6672,238.677,238.55,238.6574,8479.0
2024-04-02 14:50:00,244.38,244.56,244.38,244.41,6216.0,238.677,238.8527,238.677,238.7063,6216.0
2024-04-02 14:55:00,244.41,244.43,244.3,244.43,9404.0,238.7063,238.7258,238.5988,238.7258,9404.0
2024-04-02 15:00:00,244.43,244.82,244.43,244.82,11218.0,238.7258,239.1067,238.7258,239.1067,11218.0
2024-04-02 15:05:00,244.82,245.05,244.8,244.86,16566.0,239.1067,239.3313,239.0871,239.1457,16566.0
2024-04-02 15:10:00,244.88,245.01,244.61,244.61,13344.0,239.1653,239.2922,238.9016,238.9016,13344.0
2024-04-02 15:15:00,244.57,244.68,244.42,244.46,11982.0,238.8625,238.9699,238.716,238.7551,11982.0
2024-04-02 15:20:00,244.44,244.79,244.41,244.79,9930.0,238.7355,239.0774,238.7063,239.0774,9930.0
2024-04-02 15:25:00,244.78,244.91,244.63,244.7,10610.0,239.0676,239.1946,238.9211,238.9895,10610.0
2024-04-02 15:30:00,244.76,244.8,244.64,244.74,11478.0,239.0481,239.0871,238.9309,239.0285,11478.0
2024-04-02 15:35:00,244.71,244.77,244.53,244.58,14996.0,238.9992,239.0578,238.8234,238.8723,14996.0
2024-04-02 15:40:00,244.57,244.66,244.47,244.53,20280.0,238.8625,238.9504,238.7648,238.8234,20280.0
2024-04-02 15:45:00,244.55,244.55,244.33,244.52,38772.0,238.843,238.843,238.6281,238.8137,38772.0
2024-04-02 15:50:00,244.4,244.53,244.23,244.49,39834.0,238.6965,238.8234,238.5305,238.7844,39834.0
2024-04-02 15:55:00,244.53,244.63,243.97,244.52,191592.0,238.8234,238.9211,238.2765,238.8137,191592.0
2024-04-03 09:30:00,241.06,242.91,240.49,242.66,98416.0,235.4344,237.2413,234.8777,236.9971,98416.0
2024-04-03 09:35:00,242.73,243.85,242.58,243.34,19253.0,237.0655,238.1593,236.919,237.6612,19253.0
2024-04-03 09:40:00,243.33,244.0,243.08,243.68,19760.0,237.6515,238.3058,237.4073,237.9933,19760.0
2024-04-03 09:45:00,243.8,244.14,243.56,243.85,49646.0,238.1105,238.4426,237.8761,238.1593,49646.0
2024-04-03 09:50:00,243.85,243.85,242.65,242.68,11730.0,238.1593,238.1593,236.9873,237.0166,11730.0
2024-04-03 09:55:00,242.57,242.85,242.24,242.77,13813.0,236.9092,237.1827,236.5869,237.1045,13813.0
2024-04-03 10:00:00,242.86,244.06,242.83,244.01,29759.0,237.1924,238.3644,237.1631,238.3156,29759.0
2024-04-03 10:05:00,244.07,244.08,243.24,243.24,35514.0,238.3742,238.384,237.5636,237.5636,35514.0
2024-04-03 10:10:00,243.31,243.43,242.95,243.26,13519.0,237.6319,237.7491,237.2803,237.5831,13519.0
2024-04-03 10:15:00,243.2,243.34,242.85,242.85,13320.0,237.5245,237.6612,237.1827,237.1827,13320.0
2024-04-03 10:20:00,242.8,242.89,242.6,242.76,12394.0,237.1338,237.2217,236.9385,237.0948,12394.0
2024-04-03 10:25:00,242.68,243.08,242.65,243.08,49685.0,237.0166,237.4073,236.9873,237.4073,49685.0
2024-04-03 10:30:00,242.97,242.97,242.28,242.28,11788.0,237.2999,237.2999,236.626,236.626,11788.0
2024-04-03 10:35:00,242.21,242.56,242.04,242.56,16934.0,236.5576,236.8994,236.3916,236.8994,16934.0
2024-04-03 10:40:00,242.58,242.92,242.56,242.6,7021.0,236.919,237.251,236.8994,236.9385,7021.0
2024-04-03 10:45:00,242.69,243.1,242.6,242.99,19874.0,237.0264,237.4268,236.9385,237.3194,19874.0
2024-04-03 10:50:00,243.01,243.19,242.95,243.11,10984.0,237.3389,237.5147,237.2803,237.4366,10984.0
2024-04-03 10:55:00,243.09,243.18,242.85,242.92,12194.0,237.4171,237.505,237.1827,237.251,12194.0
2024-04-03 11:00:00,242.94,242.94,242.63,242.63,9796.0,237.2706,237.2706,236.9678,236.9678,9796.0
2024-04-03 11:05:00,242.62,242.94,242.51,242.94,12235.0,236.958,237.2706,236.8506,237.2706,12235.0
2024-04-03 11:10:00,243.01,243.06,242.62,242.65,12228.0,237.3389,237.3878,236.958,236.9873,12228.0
2024-04-03 11:15:00,242.62,242.88,242.49,242.49,13656.0,236.958,237.212,236.8311,236.8311,13656.0
2024-04-03 11:20:00,242.51,242.65,242.43,242.64,16204.0,236.8506,236.9873,236.7725,236.9776,16204.0
2024-04-03 11:25:00,242.69,242.69,242.32,242.32,8506.0,237.0264,237.0264,236.665,236.665,8506.0
2024-04-03 11:30:00,242.38,242.57,242.33,242.34,7831.0,236.7236,236.9092,236.6748,236.6846,7831.0
2024-04-03 11:35:00,242.41,242.45,242.16,242.3,16190.0,236.7529,236.792,236.5088,236.6455,16190.0
2024-04-03 11:40:00,242.35,242.63,242.35,242.38,7504.0,236.6943,236.9678,236.6943,236.7236,7504.0
2024-04-03 11:45:00,242.33,242.55,242.32,242.5,17517.0,236.6748,236.8897,236.665,236.8408,17517.0
2024-04-03 11:50:00,242.54,242.63,242.17,242.24,15196.0,236.8799,236.9678,236.5185,236.5869,15196.0
2024-04-03 11:55:00,242.19,242.28,242.0,242.0,16329.0,236.5381,236.626,236.3525,236.3525,16329.0
2024-04-03 12:00:00,241.98,242.04,241.77,241.88,13012.0,236.333,236.3916,236.1279,236.2353,13012.0
2024-04-03 12:05:00,241.84,241.91,241.73,241.81,8379.0,236.1962,236.2646,236.0888,236.1669,8379.0
2024-04-03 12:10:00,241.81,242.03,241.6,241.61,12388.0,236.1669,236.3818,235.9618,235.9716,12388.0
2024-04-03 12:15:00,241.55,241.74,241.39,241.74,18805.0,235.913,236.0986,235.7567,236.0986,18805.0
2024-04-03 12:20:00,241.74,241.74,241.47,241.63,9130.0,236.0986,236.0986,235.8349,235.9911,9130.0
2024-04-03 12:25:00,241.68,241.98,241.63,241.93,7180.0,236.04,236.333,235.9911,236.2841,7180.0
2024-04-03 12:30:00,241.98,242.11,241.79,241.97,10222.0,236.333,236.4599,236.1474,236.3232,10222.0
2024-04-03 12:35:00,242.01,242.04,241.4,241.51,11371.0,236.3623,236.3916,235.7665,235.8739,11371.0
2024-04-03 12:40:00,241.44,241.77,241.43,241.58,10567.0,235.8056,236.1279,235.7958,235.9423,10567.0
2024-04-03 12:45:00,241.62,241.76,241.48,241.66,6098.0,235.9814,236.1181,235.8446,236.0204,6098.0
2024-04-03 12:50:00,241.64,241.85,241.64,241.79,5896.0,236.0009,236.206,236.0009,236.1474,5896.0
2024-04-03 12:55:00,241.75,241.85,241.72,241.73,10854.0,236.1083,236.206,236.079,236.0888,10854.0
2024-04-03 13:00:00,241.77,241.85,241.68,241.74,8415.0,236.1279,236.206,236.04,236.0986,8415.0
2024-04-03 13:05:00,241.73,241.95,241.7,241.89,7743.0,236.0888,236.3037,236.0595,236.2451,7743.0
2024-04-03 13:10:00,241.9,241.92,241.67,241.7,8165.0,236.2548,236.2744,236.0302,236.0595,8165.0
2024-04-03 13:15:00,241.72,241.77,241.56,241.68,7600.0,236.079,236.1279,235.9228,236.04,7600.0
2024-04-03 13:20:00,241.63,241.64,241.37,241.49,6550.0,235.9911,236.0009,235.7372,235.8544,6550.0
2024-04-03 13:25:00,241.49,241.76,241.49,241.69,10347.0,235.8544,236.1181,235.8544,236.0497,10347.0
2024-04-03 13:30:00,241.75,241.78,241.56,241.64,7133.0,236.1083,236.1376,235.9228,236.0009,7133.0
2024-04-03 13:35:00,241.6,241.64,241.43,241.46,6260.0,235.9618,236.0009,235.7958,235.8251,6260.0
2024-04-03 13:40:00,241.52,241.69,241.41,241.44,17948.0,235.8837,236.0497,235.7763,235.8056,17948.0
2024-04-03 13:45:00,241.39,241.58,241.34,241.49,6330.0,235.7567,235.9423,235.7079,235.8544,6330.0
2024-04-03 13:50:00,241.49,241.58,241.17,241.19,15501.0,235.8544,235.9423,235.5419,235.5614,15501.0
2024-04-03 13:55:00,241.19,241.43,241.17,241.35,9650.0,235.5614,235.7958,235.5419,235.7177,9650.0
2024-04-03 14:00:00,241.38,241.43,241.24,241.39,13422.0,235.747,235.7958,235.6102,235.7567,13422.0
2024-04-03 14:05:00,241.39,241.46,241.23,241.36,23956.0,235.7567,235.8251,235.6005,235.7274,23956.0
2024-04-03 14:10:00,241.26,241.43,241.26,241.29,9076.0,235.6298,235.7958,235.6298,235.6591,9076.0
2024-04-03 14:15:00,241.31,241.36,241.11,241.11,11000.0,235.6786,235.7274,235.4833,235.4833,11000.0
2024-04-03 14:20:00,241.12,241.13,240.87,241.02,15661.0,235.493,235.5028,235.2489,235.3954,15661.0
2024-04-03 14:25:00,241.01,241.07,240.95,241.05,9136.0,235.3856,235.4442,235.327,235.4247,9136.0
2024-04-03 14:30:00,240.99,241.09,240.9,241.04,14430.0,235.3661,235.4637,235.2782,235.4149,14430.0
2024-04-03 14:35:00,241.02,241.06,240.95,241.01,9953.0,235.3954,235.4344,235.327,235.3856,9953.0
2024-04-03 14:40:00,240.99,241.1,240.99,241.06,11230.0,235.3661,235.4735,235.3661,235.4344,11230.0
2024-04-03 14:45:00,241.06,241.1,240.92,241.09,18457.0,235.4344,235.4735,235.2977,235.4637,18457.0
2024-04-03 14:50:00,241.1,241.1,240.83,240.84,27706.0,235.4735,235.4735,235.2098,235.2196,27706.0
2024-04-03 14:55:00,240.85,240.87,240.56,240.72,14953.0,235.2293,235.2489,234.9461,235.1024,14953.0
2024-04-03 15:00:00,240.67,240.82,240.54,240.8,11147.0,235.0535,235.2,234.9266,235.1805,11147.0
2024-04-03 15:05:00,240.84,241.08,240.8,241.03,7465.0,235.2196,235.454,235.1805,235.4051,7465.0
2024-04-03 15:10:00,241.09,241.3,240.93,241.03,37279.0,235.4637,235.6688,235.3075,235.4051,37279.0
2024-04-03 15:15:00,240.95,241.22,240.76,241.12,18308.0,235.327,235.5907,235.1414,235.493,18308.0
2024-04-03 15:20:00,241.08,241.17,240.74,240.81,17126.0,235.454,235.5419,235.1219,235.1903,17126.0
2024-04-03 15:25:00,240.76,241.05,240.73,241.05,13459.0,235.1414,235.4247,235.1121,235.4247,13459.0
2024-04-03 15:30:00,241.0,241.22,240.92,241.0,47878.0,235.3758,235.5907,235.2977,235.3758,47878.0
2024-04-03 15:35:00,241.05,241.53,241.04,241.52,23775.0,235.4247,235.8935,235.4149,235.8837,23775.0
2024-04-03 15:40:00,241.48,241.53,241.21,241.23,28761.0,235.8446,235.8935,235.5809,235.6005,28761.0
2024-04-03 15:45:00,241.26,241.43,241.19,241.28,30609.0,235.6298,235.7958,235.5614,235.6493,30609.0
2024-04-03 15:50:00,241.28,241.37,240.9,240.97,48545.0,235.6493,235.7372,235.2782,235.3465,48545.0
2024-04-03 15:55:00,240.95,240.96,240.49,240.7,177596.0,235.327,235.3368,234.8777,235.0828,177596.0
2024-04-04 09:30:00,243.56,245.35,242.86,243.02,47351.0,237.8761,239.6243,237.1924,237.3487,47351.0
2024-04-04 09:35:00,243.16,243.5,241.8,241.8,7678.0,237.4854,237.8175,236.1572,236.1572,7678.0
2024-04-04 09:40:00,241.96,242.07,241.66,241.89,6730.0,236.3134,236.4209,236.0204,236.2451,6730.0
2024-04-04 09:45:00,241.85,241.99,241.65,241.84,8043.0,236.206,236.3427,236.0107,236.1962,8043.0
2024-04-04 09:50:00,241.93,242.29,241.86,242.11,7030.0,236.2841,236.6357,236.2158,236.4599,7030.0
2024-04-04 09:55:00,242.09,242.22,241.99,242.08,6743.0,236.4404,236.5674,236.3427,236.4306,6743.0
2024-04-04 10:00:00,242.08,242.18,241.67,241.85,11820.0,236.4306,236.5283,236.0302,236.206,11820.0
2024-04-04 10:05:00,241.85,241.92,241.66,241.69,13219.0,236.206,236.2744,236.0204,236.0497,13219.0
2024-04-04 10:10:00,241.73,241.73,241.41,241.5,18088.0,236.0888,236.0888,235.7763,235.8642,18088.0
2024-04-04 10:15:00,241.53,241.8,241.34,241.65,26561.0,235.8935,236.1572,235.7079,236.0107,26561.0
2024-04-04 10:20:00,241.61,241.86,241.31,241.79,15987.0,235.9716,236.2158,235.6786,236.1474,15987.0
2024-04-04 10:25:00,241.83,242.06,241.7,241.9,9308.0,236.1865,236.4111,236.0595,236.2548,9308.0
2024-04-04 10:30:00,241.85,241.95,241.73,241.8,14825.0,236.206,236.3037,236.0888,236.1572,14825.0
2024-04-04 10:35:00,241.76,241.83,241.45,241.46,9354.0,236.1181,236.1865,235.8153,235.8251,9354.0
2024-04-04 10:40:00,241.42,241.85,241.42,241.77,8057.0,235.786,236.206,235.786,236.1279,8057.0
2024-04-04 10:45:00,241.77,241.9,241.48,241.54,14796.0,236.1279,236.2548,235.8446,235.9032,14796.0
2024-04-04 10:50:00,241.55,241.83,241.54,241.71,9895.0,235.913,236.1865,235.9032,236.0693,9895.0
2024-04-04 10:55:00,241.84,241.84,241.11,241.11,11867.0,236.1962,236.1962,235.4833,235.4833,11867.0
2024-04-04 11:00:00,241.21,241.22,241.02,241.18,6929.0,235.5809,235.5907,235.3954,235.5516,6929.0
2024-04-04 11:05:00,241.14,241.17,240.83,240.97,7979.0,235.5126,235.5419,235.2098,235.3465,7979.0
2024-04-04 11:10:00,240.97,241.13,240.85,240.91,10194.0,235.3465,235.5028,235.2293,235.2879,10194.0
2024-04-04 11:15:00,240.88,241.1,240.87,240.96,9489.0,235.2586,235.4735,235.2489,235.3368,9489.0
2024-04-04 11:20:00,241.01,241.27,240.96,241.27,7530.0,235.3856,235.6395,235.3368,235.6395,7530.0
2024-04-04 11:25:00,241.29,241.29,241.07,241.2,10614.0,235.6591,235.6591,235.4442,235.5712,10614.0
2024-04-04 11:30:00,241.23,241.3,241.15,241.21,12716.0,235.6005,235.6688,235.5223,235.5809,12716.0
2024-04-04 11:35:00,241.2,241.43,241.19,241.4,9076.0,235.5712,235.7958,235.5614,235.7665,9076.0
2024-04-04 11:40:00,241.42,241.5,241.15,241.15,5249.0,235.786,235.8642,235.5223,235.5223,5249.0
2024-04-04 11:45:00,241.16,241.16,240.79,240.83,9222.0,235.5321,235.5321,235.1707,235.2098,9222.0
2024-04-04 11:50:00,240.85,240.9,240.57,240.8,7237.0,235.2293,235.2782,234.9559,235.1805,7237.0
2024-04-04 11:55:00,240.85,240.92,240.73,240.92,11034.0,235.2293,235.2977,235.1121,235.2977,11034.0
2024-04-04 12:00:00,240.89,240.9,240.66,240.81,6836.0,235.2684,235.2782,235.0438,235.1903,6836.0
2024-04-04 12:05:00,240.82,241.21,240.8,241.21,6295.0,235.2,235.5809,235.1805,235.5809,6295.0
2024-04-04 12:10:00,241.23,241.24,240.97,240.97,3366.0,235.6005,235.6102,235.3465,235.3465,3366.0
2024-04-04 12:15:00,240.97,241.22,240.97,241.08,4949.0,235.3465,235.5907,235.3465,235.454,4949.0
2024-04-04 12:20:00,241.07,241.08,240.79,240.81,9314.0,235.4442,235.454,235.1707,235.1903,9314.0
2024-04-04 12:25:00,240.81,240.89,240.62,240.62,8605.0,235.1903,235.2684,235.0047,235.0047,8605.0
2024-04-04 12:30:00,240.62,240.71,240.43,240.43,11289.0,235.0047,235.0926,234.8191,234.8191,11289.0
2024-04-04 12:35:00,240.5,240.54,240.45,240.54,5338.0,234.8875,234.9266,234.8387,234.9266,5338.0
2024-04-04 12:40:00,240.51,240.58,240.21,240.34,6774.0,234.8973,234.9656,234.6043,234.7312,6774.0
2024-04-04 12:45:00,240.4,240.5,240.39,240.47,3719.0,234.7898,234.8875,234.7801,234.8582,3719.0
2024-04-04 12:50:00,240.5,240.86,240.5,240.8,6418.0,234.8875,235.2391,234.8875,235.1805,6418.0
2024-04-04 12:55:00,240.77,240.82,240.7,240.77,5349.0,235.1512,235.2,235.0828,235.1512,5349.0
2024-04-04 13:00:00,240.77,240.95,240.72,240.87,7474.0,235.1512,235.327,235.1024,235.2489,7474.0
2024-04-04 13:05:00,240.93,240.97,240.89,240.94,3216.0,235.3075,235.3465,235.2684,235.3172,3216.0
2024-04-04 13:10:00,240.97,241.0,240.81,240.94,8600.0,235.3465,235.3758,235.1903,235.3172,8600.0
2024-04-04 13:15:00,240.92,240.98,240.88,240.98,3553.0,235.2977,235.3563,235.2586,235.3563,3553.0
2024-04-04 13:20:00,240.95,240.96,240.75,240.76,5641.0,235.327,235.3368,235.1317,235.1414,5641.0
2024-04-04 13:25:00,240.8,240.82,240.73,240.76,7175.0,235.1805,235.2,235.1121,235.1414,7175.0
2024-04-04 13:30:00,240.78,240.78,240.4,240.41,7581.0,235.161,235.161,234.7898,234.7996,7581.0
2024-04-04 13:35:00,240.39,240.66,240.35,240.57,5696.0,234.7801,235.0438,234.741,234.9559,5696.0
2024-04-04 13:40:00,240.57,240.58,240.31,240.31,3749.0,234.9559,234.9656,234.7019,234.7019,3749.0
2024-04-04 13:45:00,240.31,240.6,240.26,240.6,12311.0,234.7019,234.9852,234.6531,234.9852,12311.0
2024-04-04 13:50:00,240.61,240.61,240.4,240.43,13745.0,234.9949,234.9949,234.7898,234.8191,13745.0
2024-04-04 13:55:00,240.44,240.5,240.21,240.32,10445.0,234.8289,234.8875,234.6043,234.7117,10445.0
2024-04-04 14:00:00,240.33,240.33,240.11,240.17,9679.0,234.7215,234.7215,234.5066,234.5652,9679.0
2024-04-04 14:05:00,240.24,240.33,239.92,239.92,16356.0,234.6336,234.7215,234.321,234.321,16356.0
2024-04-04 14:10:00,239.92,239.94,239.63,239.64,13525.0,234.321,234.3406,234.0378,234.0476,13525.0
2024-04-04 14:15:00,239.59,239.67,239.16,239.44,11379.0,233.9987,234.0769,233.5788,233.8522,11379.0
2024-04-04 14:20:00,239.34,239.69,239.23,239.69,11849.0,233.7546,234.0964,233.6471,234.0964,11849.0
2024-04-04 14:25:00,239.68,239.69,239.05,239.18,13538.0,234.0866,234.0964,233.4713,233.5983,13538.0
2024-04-04 14:30:00,239.23,239.27,238.63,238.97,61682.0,233.6471,233.6862,233.0611,233.3932,61682.0
2024-04-04 14:35:00,238.95,239.62,238.92,239.4,14940.0,233.3737,234.028,233.3444,233.8132,14940.0
2024-04-04 14:40:00,239.32,239.59,238.79,238.9,23532.0,233.735,233.9987,233.2174,233.3248,23532.0
2024-04-04 14:45:00,238.91,239.65,238.91,239.59,16348.0,233.3346,234.0573,233.3346,233.9987,16348.0
2024-04-04 14:50:00,239.52,239.76,239.22,239.22,20178.0,233.9304,234.1648,233.6374,233.6374,20178.0
2024-04-04 14:55:00,239.21,239.36,238.84,239.09,15961.0,233.6276,233.7741,233.2662,233.5104,15961.0
2024-04-04 15:00:00,239.02,239.12,238.57,238.88,14106.0,233.442,233.5397,233.0025,233.3053,14106.0
2024-04-04 15:05:00,238.94,239.36,238.94,239.25,17089.0,233.3639,233.7741,233.3639,233.6667,17089.0
2024-04-04 15:10:00,239.23,239.27,238.98,238.98,21039.0,233.6471,233.6862,233.403,233.403,21039.0
2024-04-04 15:15:00,238.98,239.15,238.7,239.03,67516.0,233.403,233.569,233.1295,233.4518,67516.0
2024-04-04 15:20:00,239.0,239.31,238.97,239.22,27489.0,233.4225,233.7253,233.3932,233.6374,27489.0
2024-04-04 15:25:00,239.16,239.28,238.75,238.76,29406.0,233.5788,233.696,233.1783,233.1881,29406.0
2024-04-04 15:30:00,238.81,239.03,238.53,238.74,26605.0,233.2369,233.4518,232.9635,233.1686,26605.0
2024-04-04 15:35:00,238.72,238.72,238.38,238.51,30783.0,233.149,233.149,232.817,232.9439,30783.0
2024-04-04 15:40:00,238.52,238.56,238.21,238.45,34599.0,232.9537,232.9928,232.6509,232.8853,34599.0
2024-04-04 15:45:00,238.4,238.6,238.28,238.51,35962.0,232.8365,233.0318,232.7193,232.9439,35962.0
2024-04-04 15:50:00,238.57,238.7,238.02,238.46,46121.0,233.0025,233.1295,232.4654,232.8951,46121.0
2024-04-04 15:55:00,238.4,238.6,237.81,238.08,182620.0,232.8365,233.0318,232.2603,232.524,182620.0
2024-04-05 09:30:00,238.0,238.85,237.82,238.85,28202.0,232.4458,233.276,232.27,233.276,28202.0
2024-04-05 09:35:00,238.73,239.65,238.72,239.65,3748.0,233.1588,234.0573,233.149,234.0573,3748.0
2024-04-05 09:40:00,239.64,239.87,239.26,239.26,8688.0,234.0476,234.2722,233.6764,233.6764,8688.0
2024-04-05 09:45:00,239.3,239.4,238.85,238.85,5784.0,233.7155,233.8132,233.276,233.276,5784.0
2024-04-05 09:50:00,238.84,239.49,238.66,239.49,8904.0,233.2662,233.9011,233.0904,233.9011,8904.0
2024-04-05 09:55:00,239.56,239.57,238.75,238.91,8630.0,233.9694,233.9792,233.1783,233.3346,8630.0
2024-04-05 10:00:00,238.84,238.89,238.38,238.6,6865.0,233.2662,233.3151,232.817,233.0318,6865.0
2024-04-05 10:05:00,238.65,238.7,238.01,238.7,8425.0,233.0807,233.1295,232.4556,233.1295,8425.0
2024-04-05 10:10:00,238.71,239.2,238.71,239.07,5253.0,233.1393,233.6178,233.1393,233.4909,5253.0
2024-04-05 10:15:00,239.08,239.42,239.05,239.39,7331.0,233.5006,233.8327,233.4713,233.8034,7331.0
2024-04-05 10:20:00,239.38,239.58,239.32,239.58,4038.0,233.7936,233.989,233.735,233.989,4038.0
2024-04-05 10:25:00,239.56,239.57,238.99,239.12,7704.0,233.9694,233.9792,233.4127,233.5397,7704.0
2024-04-05 10:30:00,239.18,239.73,239.08,239.6,6027.0,233.5983,234.1355,233.5006,234.0085,6027.0
2024-04-05 10:35:00,239.53,239.73,239.5,239.57,7655.0,233.9401,234.1355,233.9108,233.9792,7655.0
2024-04-05 10:40:00,239.5,239.68,239.43,239.68,5299.0,233.9108,234.0866,233.8425,234.0866,5299.0
2024-04-05 10:45:00,239.62,239.69,239.31,239.5,5850.0,234.028,234.0964,233.7253,233.9108,5850.0
2024-04-05 10:50:00,239.55,239.93,239.55,239.7,9469.0,233.9597,234.3308,233.9597,234.1062,9469.0
2024-04-05 10:55:00,239.74,240.08,239.73,240.03,5157.0,234.1452,234.4773,234.1355,234.4285,5157.0
2024-04-05 11:00:00,240.03,240.09,239.69,239.71,6286.0,234.4285,234.4871,234.0964,234.1159,6286.0
2024-04-05 11:05:00,239.63,239.88,239.6,239.77,6739.0,234.0378,234.282,234.0085,234.1745,6739.0
2024-04-05 11:10:00,239.74,239.78,239.6,239.62,10413.0,234.1452,234.1843,234.0085,234.028,10413.0
2024-04-05 11:15:00,239.59,239.6,238.73,238.96,12780.0,233.9987,234.0085,233.1588,233.3834,12780.0
2024-04-05 11:20:00,238.96,238.96,238.74,238.78,3920.0,233.3834,233.3834,233.1686,233.2076,3920.0
2024-04-05 11:25:00,238.86,239.37,238.81,239.37,9990.0,233.2858,233.7839,233.2369,233.7839,9990.0
2024-04-05 11:30:00,239.24,239.37,238.99,239.01,3734.0,233.6569,233.7839,233.4127,233.4323,3734.0
2024-04-05 11:35:00,238.95,239.18,238.78,239.08,4332.0,233.3737,233.5983,233.2076,233.5006,4332.0
2024-04-05 11:40:00,239.12,239.71,239.11,239.55,9514.0,233.5397,234.1159,233.5299,233.9597,9514.0
2024-04-05 11:45:00,239.62,239.77,239.55,239.6,4784.0,234.028,234.1745,233.9597,234.0085,4784.0
2024-04-05 11:50:00,239.63,239.75,239.62,239.7,1450.0,234.0378,234.155,234.028,234.1062,1450.0
2024-04-05 11:55:00,239.77,239.98,239.72,239.82,7246.0,234.1745,234.3796,234.1257,234.2234,7246.0
2024-04-05 12:00:00,239.82,239.94,239.77,239.84,5416.0,234.2234,234.3406,234.1745,234.2429,5416.0
2024-04-05 12:05:00,239.8,240.27,239.75,240.22,10107.0,234.2038,234.6629,234.155,234.614,10107.0
2024-04-05 12:10:00,240.14,240.22,240.08,240.16,6213.0,234.5359,234.614,234.4773,234.5554,6213.0
2024-04-05 12:15:00,240.21,240.33,240.1,240.18,2943.0,234.6043,234.7215,234.4968,234.575,2943.0
2024-04-05 12:20:00,240.07,240.32,239.93,240.32,5165.0,234.4675,234.7117,234.3308,234.7117,5165.0
2024-04-05 12:25:00,240.37,240.43,240.26,240.35,7822.0,234.7605,234.8191,234.6531,234.741,7822.0
2024-04-05 12:30:00,240.31,240.32,239.9,239.98,5259.0,234.7019,234.7117,234.3015,234.3796,5259.0
2024-04-05 12:35:00,239.99,240.07,239.97,240.06,2806.0,234.3894,234.4675,234.3699,234.4578,2806.0
2024-04-05 12:40:00,240.04,240.04,239.87,239.9,5557.0,234.4382,234.4382,234.2722,234.3015,5557.0
2024-04-05 12:45:00,239.89,239.94,239.64,239.67,8300.0,234.2917,234.3406,234.0476,234.0769,8300.0
2024-04-05 12:50:00,239.69,239.97,239.68,239.86,5276.0,234.0964,234.3699,234.0866,234.2624,5276.0
2024-04-05 12:55:00,239.84,240.1,239.83,240.09,4516.0,234.2429,234.4968,234.2331,234.4871,4516.0
2024-04-05 13:00:00,239.99,240.02,239.67,239.69,5129.0,234.3894,234.4187,234.0769,234.0964,5129.0
2024-04-05 13:05:00,239.67,239.67,239.36,239.46,7451.0,234.0769,234.0769,233.7741,233.8718,7451.0
2024-04-05 13:10:00,239.44,239.6,239.31,239.4,14659.0,233.8522,234.0085,233.7253,233.8132,14659.0
2024-04-05 13:15:00,239.45,239.45,239.29,239.33,2812.0,233.862,233.862,233.7057,233.7448,2812.0
2024-04-05 13:20:00,239.41,239.72,239.4,239.68,4221.0,233.8229,234.1257,233.8132,234.0866,4221.0
2024-04-05 13:25:00,239.73,239.73,239.53,239.59,2789.0,234.1355,234.1355,233.9401,233.9987,2789.0
2024-04-05 13:30:00,239.63,239.78,239.61,239.78,3453.0,234.0378,234.1843,234.0183,234.1843,3453.0
2024-04-05 13:35:00,239.76,239.76,239.34,239.34,3656.0,234.1648,234.1648,233.7546,233.7546,3656.0
2024-04-05 13:40:00,239.32,239.46,239.17,239.27,5166.0,233.735,233.8718,233.5885,233.6862,5166.0
2024-04-05 13:45:00,239.28,239.28,238.86,238.87,2957.0,233.696,233.696,233.2858,233.2955,2957.0
2024-04-05 13:50:00,238.9,238.96,238.68,238.78,8837.0,233.3248,233.3834,233.11,233.2076,8837.0
2024-04-05 13:55:00,238.83,238.95,238.68,238.87,10010.0,233.2565,233.3737,233.11,233.2955,10010.0
2024-04-05 14:00:00,238.85,239.2,238.79,239.2,9538.0,233.276,233.6178,233.2174,233.6178,9538.0
2024-04-05 14:05:00,239.24,239.83,239.16,239.8,12827.0,233.6569,234.2331,233.5788,234.2038,12827.0
2024-04-05 14:10:00,239.85,239.86,239.41,239.55,10747.0,234.2527,234.2624,233.8229,233.9597,10747.0
2024-04-05 14:15:00,239.59,239.79,239.46,239.72,8596.0,233.9987,234.1941,233.8718,234.1257,8596.0
2024-04-05 14:20:00,239.72,240.03,239.72,239.79,11141.0,234.1257,234.4285,234.1257,234.1941,11141.0
2024-04-05 14:25:00,239.82,239.93,239.35,239.35,20848.0,234.2234,234.3308,233.7643,233.7643,20848.0
2024-04-05 14:30:00,239.43,239.59,239.12,239.12,8706.0,233.8425,233.9987,233.5397,233.5397,8706.0
2024-04-05 14:35:00,239.19,239.43,239.11,239.42,5154.0,233.6081,233.8425,233.5299,233.8327,5154.0
2024-04-05 14:40:00,239.43,239.43,239.02,239.3,8233.0,233.8425,233.8425,233.442,233.7155,8233.0
2024-04-05 14:45:00,239.22,239.35,239.06,239.12,4916.0,233.6374,233.7643,233.4811,233.5397,4916.0
2024-04-05 14:50:00,239.12,239.21,239.02,239.19,3832.0,233.5397,233.6276,233.442,233.6081,3832.0
2024-04-05 14:55:00,239.22,239.38,238.99,239.38,8830.0,233.6374,233.7936,233.4127,233.7936,8830.0
2024-04-05 15:00:00,239.4,239.56,239.27,239.52,7684.0,233.8132,233.9694,233.6862,233.9304,7684.0
2024-04-05 15:05:00,239.61,239.63,239.35,239.39,7494.0,234.0183,234.0378,233.7643,233.8034,7494.0
2024-04-05 15:10:00,239.38,239.47,239.25,239.47,5423.0,233.7936,233.8815,233.6667,233.8815,5423.0
2024-04-05 15:15:00,239.54,239.76,239.46,239.72,6962.0,233.9499,234.1648,233.8718,234.1257,6962.0
2024-04-05 15:20:00,239.74,239.77,239.38,239.46,11846.0,234.1452,234.1745,233.7936,233.8718,11846.0
2024-04-05 15:25:00,239.47,239.66,239.41,239.64,8275.0,233.8815,234.0671,233.8229,234.0476,8275.0
2024-04-05 15:30:00,239.61,239.97,239.52,239.92,10539.0,234.0183,234.3699,233.9304,234.321,10539.0
2024-04-05 15:35:00,239.91,239.91,239.56,239.62,19227.0,234.3113,234.3113,233.9694,234.028,19227.0
2024-04-05 15:40:00,239.62,239.63,239.3,239.3,16623.0,234.028,234.0378,233.7155,233.7155,16623.0
2024-04-05 15:45:00,239.32,239.63,239.26,239.59,24247.0,233.735,234.0378,233.6764,233.9987,24247.0
2024-04-05 15:50:00,239.66,239.88,239.42,239.65,29137.0,234.0671,234.282,233.8327,234.0573,29137.0
2024-04-05 15:55:00,239.6,239.67,239.05,239.25,90377.0,234.0085,234.0769,233.4713,233.6667,90377.0
2024-04-08 09:30:00,238.26,239.44,237.97,238.61,50775.0,232.6998,233.8522,232.4165,233.0416,50775.0
2024-04-08 09:35:00,238.33,239.46,238.33,239.34,37464.0,232.7681,233.8718,232.7681,233.7546,37464.0
2024-04-08 09:40:00,239.32,239.32,238.57,239.01,18103.0,233.735,233.735,233.0025,233.4323,18103.0
2024-04-08 09:45:00,239.08,239.85,239.07,239.74,10475.0,233.5006,234.2527,233.4909,234.1452,10475.0
2024-04-08 09:50:00,239.77,239.92,239.34,239.8,12069.0,234.1745,234.321,233.7546,234.2038,12069.0
2024-04-08 09:55:00,239.8,240.29,239.68,240.29,19163.0,234.2038,234.6824,234.0866,234.6824,19163.0
2024-04-08 10:00:00,240.23,240.23,239.19,239.38,10812.0,234.6238,234.6238,233.6081,233.7936,10812.0
2024-04-08 10:05:00,239.41,240.27,239.41,240.07,8474.0,233.8229,234.6629,233.8229,234.4675,8474.0
2024-04-08 10:10:00,240.1,240.29,240.0,240.24,8066.0,234.4968,234.6824,234.3992,234.6336,8066.0
2024-04-08 10:15:00,240.33,240.41,240.11,240.35,8952.0,234.7215,234.7996,234.5066,234.741,8952.0
2024-04-08 10:20:00,240.34,240.45,240.16,240.44,4922.0,234.7312,234.8387,234.5554,234.8289,4922.0
2024-04-08 10:25:00,240.51,241.15,240.51,241.09,10822.0,234.8973,235.5223,234.8973,235.4637,10822.0
2024-04-08 10:30:00,241.02,241.02,240.66,240.73,10836.0,235.3954,235.3954,235.0438,235.1121,10836.0
2024-04-08 10:35:00,240.66,241.0,240.57,241.0,6832.0,235.0438,235.3758,234.9559,235.3758,6832.0
2024-04-08 10:40:00,241.01,241.14,240.8,241.14,10079.0,235.3856,235.5126,235.1805,235.5126,10079.0
2024-04-08 10:45:00,241.15,241.23,240.9,240.91,15915.0,235.5223,235.6005,235.2782,235.2879,15915.0
2024-04-08 10:50:00,240.95,241.16,240.73,241.13,19675.0,235.327,235.5321,235.1121,235.5028,19675.0
2024-04-08 10:55:00,241.15,241.26,240.9,241.04,14037.0,235.5223,235.6298,235.2782,235.4149,14037.0
2024-04-08 11:00:00,241.04,241.3,240.91,241.26,14945.0,235.4149,235.6688,235.2879,235.6298,14945.0
2024-04-08 11:05:00,241.28,241.36,240.96,241.07,7793.0,235.6493,235.7274,235.3368,235.4442,7793.0
2024-04-08 11:10:00,241.07,241.18,240.74,240.74,22166.0,235.4442,235.5516,235.1219,235.1219,22166.0
2024-04-08 11:15:00,240.76,241.11,240.73,240.97,8453.0,235.1414,235.4833,235.1121,235.3465,8453.0
2024-04-08 11:20:00,240.96,241.02,240.85,240.98,9052.0,235.3368,235.3954,235.2293,235.3563,9052.0
2024-04-08 11:25:00,240.95,241.0,240.77,240.94,4613.0,235.327,235.3758,235.1512,235.3172,4613.0
2024-04-08 11:30:00,240.93,240.97,240.68,240.74,8496.0,235.3075,235.3465,235.0633,235.1219,8496.0
2024-04-08 11:35:00,240.73,240.82,240.48,240.82,8560.0,235.1121,235.2,234.868,235.2,8560.0
2024-04-08 11:40:00,240.81,240.81,240.66,240.75,5838.0,235.1903,235.1903,235.0438,235.1317,5838.0
2024-04-08 11:45:00,240.71,240.76,240.54,240.69,9126.0,235.0926,235.1414,234.9266,235.0731,9126.0
2024-04-08 11:50:00,240.67,240.77,240.62,240.62,7480.0,235.0535,235.1512,235.0047,235.0047,7480.0
2024-04-08 11:55:00,240.64,240.72,240.57,240.62,5443.0,235.0242,235.1024,234.9559,235.0047,5443.0
2024-04-08 12:00:00,240.64,240.86,240.61,240.76,5492.0,235.0242,235.2391,234.9949,235.1414,5492.0
2024-04-08 12:05:00,240.75,241.07,240.73,240.93,5946.0,235.1317,235.4442,235.1121,235.3075,5946.0
2024-04-08 12:10:00,240.95,241.27,240.95,241.14,12525.0,235.327,235.6395,235.327,235.5126,12525.0
2024-04-08 12:15:00,241.13,241.56,241.1,241.51,6320.0,235.5028,235.9228,235.4735,235.8739,6320.0
2024-04-08 12:20:00,241.51,241.51,241.22,241.32,9941.0,235.8739,235.8739,235.5907,235.6884,9941.0
2024-04-08 12:25:00,241.35,241.7,241.32,241.69,8416.0,235.7177,236.0595,235.6884,236.0497,8416.0
2024-04-08 12:30:00,241.69,241.85,241.58,241.78,7640.0,236.0497,236.206,235.9423,236.1376,7640.0
2024-04-08 12:35:00,241.78,241.88,241.61,241.67,8511.0,236.1376,236.2353,235.9716,236.0302,8511.0
2024-04-08 12:40:00,241.69,241.84,241.68,241.81,7023.0,236.0497,236.1962,236.04,236.1669,7023.0
2024-04-08 12:45:00,241.85,242.03,241.79,241.99,11466.0,236.206,236.3818,236.1474,236.3427,11466.0
2024-04-08 12:50:00,242.04,242.15,241.95,242.0,10194.0,236.3916,236.499,236.3037,236.3525,10194.0
2024-04-08 12:55:00,241.98,242.24,241.94,242.05,17329.0,236.333,236.5869,236.2939,236.4013,17329.0
2024-04-08 13:00:00,242.1,242.15,241.98,242.04,8291.0,236.4502,236.499,236.333,236.3916,8291.0
2024-04-08 13:05:00,242.07,242.24,242.07,242.22,21680.0,236.4209,236.5869,236.4209,236.5674,21680.0
2024-04-08 13:10:00,242.17,242.31,242.17,242.28,9184.0,236.5185,236.6553,236.5185,236.626,9184.0
2024-04-08 13:15:00,242.23,242.29,242.13,242.28,10549.0,236.5771,236.6357,236.4795,236.626,10549.0
2024-04-08 13:20:00,242.25,242.26,241.98,242.01,11527.0,236.5967,236.6064,236.333,236.3623,11527.0
2024-04-08 13:25:00,242.01,242.03,241.74,241.91,11441.0,236.3623,236.3818,236.0986,236.2646,11441.0
2024-04-08 13:30:00,241.89,242.2,241.84,242.15,11551.0,236.2451,236.5478,236.1962,236.499,11551.0
2024-04-08 13:35:00,242.13,242.22,242.06,242.17,9836.0,236.4795,236.5674,236.4111,236.5185,9836.0
2024-04-08 13:40:00,242.17,242.26,242.17,242.22,8850.0,236.5185,236.6064,236.5185,236.5674,8850.0
2024-04-08 13:45:00,242.24,242.46,242.22,242.43,11709.0,236.5869,236.8018,236.5674,236.7725,11709.0
2024-04-08 13:50:00,242.42,242.42,242.06,242.06,7521.0,236.7627,236.7627,236.4111,236.4111,7521.0
2024-04-08 13:55:00,242.09,242.33,242.01,242.31,9399.0,236.4404,236.6748,236.3623,236.6553,9399.0
2024-04-08 14:00:00,242.29,242.43,242.27,242.35,11691.0,236.6357,236.7725,236.6162,236.6943,11691.0
2024-04-08 14:05:00,242.29,242.64,242.29,242.64,15570.0,236.6357,236.9776,236.6357,236.9776,15570.0
2024-04-08 14:10:00,242.69,242.72,242.46,242.5,9476.0,237.0264,237.0557,236.8018,236.8408,9476.0
2024-04-08 14:15:00,242.51,242.52,242.23,242.27,7728.0,236.8506,236.8604,236.5771,236.6162,7728.0
2024-04-08 14:20:00,242.29,242.58,242.18,242.46,12998.0,236.6357,236.919,236.5283,236.8018,12998.0
2024-04-08 14:25:00,242.46,242.59,242.34,242.34,18095.0,236.8018,236.9287,236.6846,236.6846,18095.0
2024-04-08 14:30:00,242.31,242.32,242.12,242.13,8682.0,236.6553,236.665,236.4697,236.4795,8682.0
2024-04-08 14:35:00,242.12,242.13,241.87,241.94,11281.0,236.4697,236.4795,236.2255,236.2939,11281.0
2024-04-08 14:40:00,242.01,242.17,241.94,241.95,33824.0,236.3623,236.5185,236.2939,236.3037,33824.0
2024-04-08 14:45:00,241.95,242.1,241.92,242.04,12773.0,236.3037,236.4502,236.2744,236.3916,12773.0
2024-04-08 14:50:00,242.08,242.24,241.9,242.23,12636.0,236.4306,236.5869,236.2548,236.5771,12636.0
2024-04-08 14:55:00,242.23,242.59,242.23,242.59,33260.0,236.5771,236.9287,236.5771,236.9287,33260.0
2024-04-08 15:00:00,242.64,242.64,242.37,242.43,10950.0,236.9776,236.9776,236.7139,236.7725,10950.0
2024-04-08 15:05:00,242.44,242.44,242.09,242.19,11814.0,236.7822,236.7822,236.4404,236.5381,11814.0
2024-04-08 15:10:00,242.19,242.37,242.13,242.34,15866.0,236.5381,236.7139,236.4795,236.6846,15866.0
2024-04-08 15:15:00,242.31,242.49,242.25,242.46,14594.0,236.6553,236.8311,236.5967,236.8018,14594.0
2024-04-08 15:20:00,242.5,242.52,242.14,242.15,12206.0,236.8408,236.8604,236.4892,236.499,12206.0
2024-04-08 15:25:00,242.13,242.48,241.99,242.47,12516.0,236.4795,236.8213,236.3427,236.8115,12516.0
2024-04-08 15:30:00,242.46,242.7,242.39,242.7,23627.0,236.8018,237.0362,236.7334,237.0362,23627.0
2024-04-08 15:35:00,242.71,242.71,242.38,242.61,21632.0,237.0459,237.0459,236.7236,236.9483,21632.0
2024-04-08 15:40:00,242.61,242.69,242.39,242.43,27400.0,236.9483,237.0264,236.7334,236.7725,27400.0
2024-04-08 15:45:00,242.41,242.47,242.13,242.2,31124.0,236.7529,236.8115,236.4795,236.5478,31124.0
2024-04-08 15:50:00,242.14,242.31,241.89,242.28,46155.0,236.4892,236.6553,236.2451,236.626,46155.0
2024-04-08 15:55:00,242.26,242.69,242.06,242.6,173700.0,236.6064,237.0264,236.4111,236.9385,173700.0
2024-04-09 09:30:00,243.79,244.04,242.95,242.95,33134.0,238.1007,238.3449,237.2803,237.2803,33134.0
2024-04-09 09:35:00,242.78,243.65,242.78,243.31,9809.0,237.1143,237.964,237.1143,237.6319,9809.0
2024-04-09 09:40:00,243.18,243.3,242.29,242.48,8093.0,237.505,237.6222,236.6357,236.8213,8093.0
2024-04-09 09:45:00,242.42,242.79,242.3,242.32,9894.0,236.7627,237.1241,236.6455,236.665,9894.0
2024-04-09 09:50:00,242.31,242.5,242.06,242.5,7616.0,236.6553,236.8408,236.4111,236.8408,7616.0
2024-04-09 09:55:00,242.5,242.63,242.13,242.29,8726.0,236.8408,236.9678,236.4795,236.6357,8726.0
2024-04-09 10:00:00,242.24,242.48,241.82,241.82,14185.0,236.5869,236.8213,236.1767,236.1767,14185.0
2024-04-09 10:05:00,241.88,242.21,241.84,242.21,12155.0,236.2353,236.5576,236.1962,236.5576,12155.0
2024-04-09 10:10:00,242.13,242.57,241.99,242.57,9906.0,236.4795,236.9092,236.3427,236.9092,9906.0
2024-04-09 10:15:00,242.65,242.87,242.63,242.72,13291.0,236.9873,237.2022,236.9678,237.0557,13291.0
2024-04-09 10:20:00,242.67,242.89,242.64,242.76,9614.0,237.0069,237.2217,236.9776,237.0948,9614.0
2024-04-09 10:25:00,242.76,242.99,242.54,242.54,12005.0,237.0948,237.3194,236.8799,236.8799,12005.0
2024-04-09 10:30:00,242.53,242.53,241.93,241.95,20399.0,236.8701,236.8701,236.2841,236.3037,20399.0
2024-04-09 10:35:00,241.94,241.94,241.07,241.07,10727.0,236.2939,236.2939,235.4442,235.4442,10727.0
2024-04-09 10:40:00,241.21,241.42,240.88,241.38,16108.0,235.5809,235.786,235.2586,235.747,16108.0
2024-04-09 10:45:00,241.28,241.53,241.26,241.42,8492.0,235.6493,235.8935,235.6298,235.786,8492.0
2024-04-09 10:50:00,241.32,241.68,241.27,241.45,7799.0,235.6884,236.04,235.6395,235.8153,7799.0
2024-04-09 10:55:00,241.45,242.09,241.45,242.09,6597.0,235.8153,236.4404,235.8153,236.4404,6597.0
2024-04-09 11:00:00,241.99,242.28,241.97,242.2,6137.0,236.3427,236.626,236.3232,236.5478,6137.0
2024-04-09 11:05:00,242.2,242.38,242.11,242.26,7682.0,236.5478,236.7236,236.4599,236.6064,7682.0
2024-04-09 11:10:00,242.28,242.31,242.11,242.18,5452.0,236.626,236.6553,236.4599,236.5283,5452.0
2024-04-09 11:15:00,242.13,242.44,242.13,242.4,6690.0,236.4795,236.7822,236.4795,236.7432,6690.0
2024-04-09 11:20:00,242.37,242.41,242.16,242.27,9276.0,236.7139,236.7529,236.5088,236.6162,9276.0
2024-04-09 11:25:00,242.27,242.32,242.15,242.31,7728.0,236.6162,236.665,236.499,236.6553,7728.0
2024-04-09 11:30:00,242.3,242.35,242.13,242.27,10074.0,236.6455,236.6943,236.4795,236.6162,10074.0
2024-04-09 11:35:00,242.31,242.35,242.13,242.27,8272.0,236.6553,236.6943,236.4795,236.6162,8272.0
2024-04-09 11:40:00,242.34,242.57,242.14,242.57,12914.0,236.6846,236.9092,236.4892,236.9092,12914.0
2024-04-09 11:45:00,242.5,242.56,242.28,242.56,25926.0,236.8408,236.8994,236.626,236.8994,25926.0
2024-04-09 11:50:00,242.54,242.7,242.45,242.68,5730.0,236.8799,237.0362,236.792,237.0166,5730.0
2024-04-09 11:55:00,242.71,242.82,242.6,242.68,3680.0,237.0459,237.1534,236.9385,237.0166,3680.0
2024-04-09 12:00:00,242.65,243.0,242.62,242.99,6746.0,236.9873,237.3292,236.958,237.3194,6746.0
2024-04-09 12:05:00,243.02,243.24,242.93,243.17,5515.0,237.3487,237.5636,237.2608,237.4952,5515.0
2024-04-09 12:10:00,243.21,243.37,243.14,243.32,4833.0,237.5343,237.6905,237.4659,237.6417,4833.0
2024-04-09 12:15:00,243.24,243.38,243.19,243.21,3980.0,237.5636,237.7003,237.5147,237.5343,3980.0
2024-04-09 12:20:00,243.26,243.33,243.13,243.19,5260.0,237.5831,237.6515,237.4561,237.5147,5260.0
2024-04-09 12:25:00,243.21,243.39,243.2,243.23,7294.0,237.5343,237.7101,237.5245,237.5538,7294.0
2024-04-09 12:30:00,243.22,243.54,243.16,243.53,8513.0,237.544,237.8566,237.4854,237.8468,8513.0
2024-04-09 12:35:00,243.5,243.63,243.46,243.51,12277.0,237.8175,237.9445,237.7784,237.8273,12277.0
2024-04-09 12:40:00,243.54,243.59,243.46,243.46,4471.0,237.8566,237.9054,237.7784,237.7784,4471.0
2024-04-09 12:45:00,243.48,243.57,243.37,243.56,3009.0,237.798,237.8859,237.6905,237.8761,3009.0
2024-04-09 12:50:00,243.51,243.56,243.23,243.24,5016.0,237.8273,237.8761,237.5538,237.5636,5016.0
2024-04-09 12:55:00,243.3,243.55,243.3,243.48,5005.0,237.6222,237.8663,237.6222,237.798,5005.0
2024-04-09 13:00:00,243.48,243.69,243.37,243.68,7419.0,237.798,238.0031,237.6905,237.9933,7419.0
2024-04-09 13:05:00,243.63,243.86,243.63,243.84,3811.0,237.9445,238.1691,237.9445,238.1496,3811.0
2024-04-09 13:10:00,243.86,243.93,243.78,243.92,3003.0,238.1691,238.2375,238.091,238.2277,3003.0
2024-04-09 13:15:00,243.87,243.97,243.85,243.94,7370.0,238.1789,238.2765,238.1593,238.2472,7370.0
2024-04-09 13:20:00,243.96,244.12,243.87,243.87,6294.0,238.2668,238.423,238.1789,238.1789,6294.0
2024-04-09 13:25:00,243.94,244.0,243.83,243.93,9953.0,238.2472,238.3058,238.1398,238.2375,9953.0
2024-04-09 13:30:00,243.94,244.09,243.87,244.0,7792.0,238.2472,238.3937,238.1789,238.3058,7792.0
2024-04-09 13:35:00,243.99,244.25,243.98,244.25,8798.0,238.2961,238.55,238.2863,238.55,8798.0
2024-04-09 13:40:00,244.23,244.39,244.14,244.39,15971.0,238.5305,238.6867,238.4426,238.6867,15971.0
2024-04-09 13:45:00,244.38,244.45,244.25,244.31,18736.0,238.677,238.7453,238.55,238.6086,18736.0
2024-04-09 13:50:00,244.31,244.42,244.2,244.4,11240.0,238.6086,238.716,238.5012,238.6965,11240.0
2024-04-09 13:55:00,244.41,244.44,244.33,244.35,13365.0,238.7063,238.7355,238.6281,238.6477,13365.0
2024-04-09 14:00:00,244.32,244.34,244.08,244.16,12797.0,238.6184,238.6379,238.384,238.4621,12797.0
2024-04-09 14:05:00,244.16,244.2,244.0,244.04,6492.0,238.4621,238.5012,238.3058,238.3449,6492.0
2024-04-09 14:10:00,244.07,244.12,243.91,244.07,6057.0,238.3742,238.423,238.2179,238.3742,6057.0
2024-04-09 14:15:00,244.07,244.2,244.05,244.15,6716.0,238.3742,238.5012,238.3547,238.4523,6716.0
2024-04-09 14:20:00,244.14,244.32,244.0,244.06,9894.0,238.4426,238.6184,238.3058,238.3644,9894.0
2024-04-09 14:25:00,244.08,244.15,243.95,243.97,7017.0,238.384,238.4523,238.257,238.2765,7017.0
2024-04-09 14:30:00,243.97,244.01,243.88,244.01,7542.0,238.2765,238.3156,238.1886,238.3156,7542.0
2024-04-09 14:35:00,244.0,244.15,243.82,243.83,10417.0,238.3058,238.4523,238.13,238.1398,10417.0
2024-04-09 14:40:00,243.86,243.91,243.79,243.83,10144.0,238.1691,238.2179,238.1007,238.1398,10144.0
2024-04-09 14:45:00,243.83,244.07,243.81,244.0,6125.0,238.1398,238.3742,238.1203,238.3058,6125.0
2024-04-09 14:50:00,243.99,244.07,243.94,243.98,5830.0,238.2961,238.3742,238.2472,238.2863,5830.0
2024-04-09 14:55:00,243.98,244.05,243.68,243.68,14001.0,238.2863,238.3547,237.9933,237.9933,14001.0
2024-04-09 15:00:00,243.7,243.85,243.58,243.78,8849.0,238.0128,238.1593,237.8956,238.091,8849.0
2024-04-09 15:05:00,243.75,243.95,243.56,243.58,12198.0,238.0617,238.257,237.8761,237.8956,12198.0
2024-04-09 15:10:00,243.58,243.72,243.5,243.65,13655.0,237.8956,238.0324,237.8175,237.964,13655.0
2024-04-09 15:15:00,243.66,244.07,243.65,244.05,7368.0,237.9738,238.3742,237.964,238.3547,7368.0
2024-04-09 15:20:00,244.05,244.52,244.04,244.46,12874.0,238.3547,238.8137,238.3449,238.7551,12874.0
2024-04-09 15:25:00,244.44,244.74,244.44,244.73,18811.0,238.7355,239.0285,238.7355,239.0188,18811.0
2024-04-09 15:30:00,244.72,244.81,244.4,244.42,24685.0,239.009,239.0969,238.6965,238.716,24685.0
2024-04-09 15:35:00,244.43,244.47,243.91,243.95,16987.0,238.7258,238.7648,238.2179,238.257,16987.0
2024-04-09 15:40:00,243.98,244.17,243.79,244.07,22616.0,238.2863,238.4719,238.1007,238.3742,22616.0
2024-04-09 15:45:00,244.05,244.09,243.79,243.98,18286.0,238.3547,238.3937,238.1007,238.2863,18286.0
2024-04-09 15:50:00,243.93,244.04,243.79,243.97,30066.0,238.2375,238.3449,238.1007,238.2765,30066.0
2024-04-09 15:55:00,244.0,244.51,243.95,244.32,159219.0,238.3058,238.8039,238.257,238.6184,159219.0
2024-04-10 09:30:00,238.14,238.64,237.36,238.22,116505.0,232.5826,233.0709,231.8208,232.6607,116505.0
2024-04-10 09:35:00,238.22,238.86,237.66,238.59,42111.0,232.6607,233.2858,232.1138,233.0221,42111.0
2024-04-10 09:40:00,238.56,239.0,238.12,238.83,30717.0,232.9928,233.4225,232.563,233.2565,30717.0
2024-04-10 09:45:00,238.83,239.29,238.12,238.44,32859.0,233.2565,233.7057,232.563,232.8756,32859.0
2024-04-10 09:50:00,238.45,238.6,237.56,238.1,31435.0,232.8853,233.0318,232.0161,232.5435,31435.0
2024-04-10 09:55:00,237.93,238.62,237.87,238.32,29543.0,232.3775,233.0514,232.3189,232.7584,29543.0
2024-04-10 10:00:00,237.99,238.5,237.97,238.27,29732.0,232.4361,232.9342,232.4165,232.7095,29732.0
2024-04-10 10:05:00,238.28,238.52,238.0,238.5,36563.0,232.7193,232.9537,232.4458,232.9342,36563.0
2024-04-10 10:10:00,238.4,238.67,238.29,238.35,18287.0,232.8365,233.1002,232.7291,232.7877,18287.0
2024-04-10 10:15:00,238.28,238.84,237.99,238.84,16263.0,232.7193,233.2662,232.4361,233.2662,16263.0
2024-04-10 10:20:00,238.86,239.23,238.76,238.9,21576.0,233.2858,233.6471,233.1881,233.3248,21576.0
2024-04-10 10:25:00,238.86,239.05,238.38,238.4,16309.0,233.2858,233.4713,232.817,232.8365,16309.0
2024-04-10 10:30:00,238.31,238.45,237.48,238.23,31613.0,232.7486,232.8853,231.938,232.6705,31613.0
2024-04-10 10:35:00,238.3,238.57,238.1,238.44,25869.0,232.7388,233.0025,232.5435,232.8756,25869.0
2024-04-10 10:40:00,238.46,238.63,238.0,238.06,10903.0,232.8951,233.0611,232.4458,232.5044,10903.0
2024-04-10 10:45:00,238.12,238.27,237.7,237.88,28418.0,232.563,232.7095,232.1528,232.3286,28418.0
2024-04-10 10:50:00,237.9,237.99,237.63,237.78,20391.0,232.3482,232.4361,232.0845,232.231,20391.0
2024-04-10 10:55:00,237.79,237.98,237.64,237.83,23019.0,232.2407,232.4263,232.0942,232.2798,23019.0
2024-04-10 11:00:00,237.83,238.1,237.72,238.08,11208.0,232.2798,232.5435,232.1724,232.524,11208.0
2024-04-10 11:05:00,238.11,238.71,238.1,238.49,30379.0,232.5533,233.1393,232.5435,232.9244,30379.0
2024-04-10 11:10:00,238.56,238.69,238.43,238.59,8768.0,232.9928,233.1197,232.8658,233.0221,8768.0
2024-04-10 11:15:00,238.63,238.74,238.38,238.56,13309.0,233.0611,233.1686,232.817,232.9928,13309.0
2024-04-10 11:20:00,238.54,238.68,238.36,238.41,26514.0,232.9732,233.11,232.7974,232.8463,26514.0
2024-04-10 11:25:00,238.41,238.79,238.33,238.79,18940.0,232.8463,233.2174,232.7681,233.2174,18940.0
2024-04-10 11:30:00,238.81,238.85,238.52,238.72,18426.0,233.2369,233.276,232.9537,233.149,18426.0
2024-04-10 11:35:00,238.8,238.83,238.33,238.45,8876.0,233.2272,233.2565,232.7681,232.8853,8876.0
2024-04-10 11:40:00,238.39,238.4,237.93,237.94,9865.0,232.8267,232.8365,232.3775,232.3872,9865.0
2024-04-10 11:45:00,237.88,238.14,237.86,237.97,6419.0,232.3286,232.5826,232.3091,232.4165,6419.0
2024-04-10 11:50:00,237.92,238.04,237.82,237.96,8414.0,232.3677,232.4849,232.27,232.4068,8414.0
2024-04-10 11:55:00,237.92,237.93,237.64,237.75,12568.0,232.3677,232.3775,232.0942,232.2017,12568.0
2024-04-10 12:00:00,237.74,237.86,237.63,237.79,14794.0,232.1919,232.3091,232.0845,232.2407,14794.0
2024-04-10 12:05:00,237.81,238.12,237.79,238.01,19827.0,232.2603,232.563,232.2407,232.4556,19827.0
2024-04-10 12:10:00,238.04,238.05,237.69,237.88,13710.0,232.4849,232.4947,232.1431,232.3286,13710.0
2024-04-10 12:15:00,237.95,237.95,237.69,237.7,9114.0,232.397,232.397,232.1431,232.1528,9114.0
2024-04-10 12:20:00,237.71,237.84,237.66,237.84,11214.0,232.1626,232.2896,232.1138,232.2896,11214.0
2024-04-10 12:25:00,237.84,237.96,237.79,237.89,12219.0,232.2896,232.4068,232.2407,232.3384,12219.0
2024-04-10 12:30:00,237.92,237.99,237.8,237.99,8760.0,232.3677,232.4361,232.2505,232.4361,8760.0
2024-04-10 12:35:00,238.0,238.09,237.97,238.08,6864.0,232.4458,232.5337,232.4165,232.524,6864.0
2024-04-10 12:40:00,238.06,238.2,237.83,237.83,24024.0,232.5044,232.6412,232.2798,232.2798,24024.0
2024-04-10 12:45:00,237.84,237.88,237.78,237.81,8214.0,232.2896,232.3286,232.231,232.2603,8214.0
2024-04-10 12:50:00,237.83,238.0,237.81,237.86,11339.0,232.2798,232.4458,232.2603,232.3091,11339.0
2024-04-10 12:55:00,237.89,237.95,237.6,237.61,17656.0,232.3384,232.397,232.0552,232.0649,17656.0
2024-04-10 13:00:00,237.58,237.66,237.08,237.17,69650.0,232.0356,232.1138,231.5473,231.6352,69650.0
2024-04-10 13:05:00,237.17,237.19,236.92,237.07,21028.0,231.6352,231.6547,231.391,231.5375,21028.0
2024-04-10 13:10:00,237.04,237.46,237.04,237.46,13039.0,231.5082,231.9184,231.5082,231.9184,13039.0
2024-04-10 13:15:00,237.45,237.82,237.31,237.8,14428.0,231.9087,232.27,231.7719,232.2505,14428.0
2024-04-10 13:20:00,237.73,238.53,237.73,238.36,15958.0,232.1821,232.9635,232.1821,232.7974,15958.0
2024-04-10 13:25:00,238.33,238.46,237.96,238.01,13473.0,232.7681,232.8951,232.4068,232.4556,13473.0
2024-04-10 13:30:00,237.96,238.06,237.29,237.58,14122.0,232.4068,232.5044,231.7524,232.0356,14122.0
2024-04-10 13:35:00,237.62,237.62,237.2,237.34,13030.0,232.0747,232.0747,231.6645,231.8012,13030.0
2024-04-10 13:40:00,237.3,237.48,237.14,237.15,8553.0,231.7622,231.938,231.6059,231.6157,8553.0
2024-04-10 13:45:00,237.17,237.51,237.1,237.51,50992.0,231.6352,231.9673,231.5668,231.9673,50992.0
2024-04-10 13:50:00,237.39,237.5,237.14,237.32,6852.0,231.8501,231.9575,231.6059,231.7817,6852.0
2024-04-10 13:55:00,237.34,238.13,237.21,237.57,21737.0,231.8012,232.5728,231.6743,232.0259,21737.0
2024-04-10 14:00:00,237.64,237.76,237.31,237.61,7718.0,232.0942,232.2114,231.7719,232.0649,7718.0
2024-04-10 14:05:00,237.55,237.61,237.2,237.39,7323.0,232.0063,232.0649,231.6645,231.8501,7323.0
2024-04-10 14:10:00,237.34,237.36,236.93,237.0,11081.0,231.8012,231.8208,231.4008,231.4692,11081.0
2024-04-10 14:15:00,237.02,237.24,236.41,236.56,8949.0,231.4887,231.7036,230.8929,231.0394,8949.0
2024-04-10 14:20:00,236.52,236.69,236.07,236.07,14648.0,231.0004,231.1664,230.5609,230.5609,14648.0
2024-04-10 14:25:00,236.12,236.34,235.93,235.96,10454.0,230.6097,230.8246,230.4241,230.4534,10454.0
2024-04-10 14:30:00,236.01,236.28,235.91,235.98,21138.0,230.5023,230.766,230.4046,230.473,21138.0
2024-04-10 14:35:00,235.95,236.35,235.91,236.35,7600.0,230.4437,230.8343,230.4046,230.8343,7600.0
2024-04-10 14:40:00,236.32,236.43,236.16,236.19,8082.0,230.805,230.9125,230.6488,230.6781,8082.0
2024-04-10 14:45:00,236.3,236.31,236.06,236.07,7778.0,230.7855,230.7953,230.5511,230.5609,7778.0
2024-04-10 14:50:00,236.06,236.25,235.83,236.05,7917.0,230.5511,230.7367,230.3265,230.5413,7917.0
2024-04-10 14:55:00,235.96,235.96,235.32,235.32,18462.0,230.4534,230.4534,229.8284,229.8284,18462.0
2024-04-10 15:00:00,235.27,235.58,235.08,235.19,27170.0,229.7795,230.0823,229.594,229.7014,27170.0
2024-04-10 15:05:00,235.25,235.69,235.07,235.69,11963.0,229.76,230.1897,229.5842,230.1897,11963.0
2024-04-10 15:10:00,235.69,235.96,235.63,235.94,11011.0,230.1897,230.4534,230.1311,230.4339,11011.0
2024-04-10 15:15:00,235.91,236.16,235.74,236.13,14477.0,230.4046,230.6488,230.2386,230.6195,14477.0
2024-04-10 15:20:00,236.13,236.39,236.03,236.22,20438.0,230.6195,230.8734,230.5218,230.7074,20438.0
2024-04-10 15:25:00,236.23,236.59,236.18,236.36,43290.0,230.7171,231.0687,230.6683,230.8441,43290.0
2024-04-10 15:30:00,236.38,236.38,235.82,235.89,29437.0,230.8636,230.8636,230.3167,230.3851,29437.0
2024-04-10 15:35:00,236.0,236.34,235.88,236.11,16564.0,230.4925,230.8246,230.3753,230.5999,16564.0
2024-04-10 15:40:00,236.1,236.91,236.09,236.91,19610.0,230.5902,231.3813,230.5804,231.3813,19610.0
2024-04-10 15:45:00,236.87,237.32,236.81,237.17,40115.0,231.3422,231.7817,231.2836,231.6352,40115.0
2024-04-10 15:50:00,237.16,237.42,236.82,237.34,56826.0,231.6254,231.8794,231.2934,231.8012,56826.0
2024-04-10 15:55:00,237.34,237.55,237.05,237.16,181493.0,231.8012,232.0063,231.518,231.6254,181493.0
2024-04-11 09:30:00,239.0,240.29,238.65,238.75,82680.0,233.4225,234.6824,233.0807,233.1783,82680.0
2024-04-11 09:35:00,238.53,238.74,238.09,238.3,9601.0,232.9635,233.1686,232.5337,232.7388,9601.0
2024-04-11 09:40:00,238.2,238.34,237.78,237.78,12992.0,232.6412,232.7779,232.231,232.231,12992.0
2024-04-11 09:45:00,237.84,237.91,236.94,236.94,13521.0,232.2896,232.3579,231.4106,231.4106,13521.0
2024-04-11 09:50:00,236.75,237.19,236.72,236.95,9557.0,231.225,231.6547,231.1957,231.4203,9557.0
2024-04-11 09:55:00,236.93,237.23,236.65,237.19,17386.0,231.4008,231.6938,231.1273,231.6547,17386.0
2024-04-11 10:00:00,237.12,237.2,235.77,235.98,18865.0,231.5864,231.6645,230.2679,230.473,18865.0
2024-04-11 10:05:00,236.08,236.16,234.87,234.94,23628.0,230.5706,230.6488,229.3889,229.4572,23628.0
2024-04-11 10:10:00,234.95,235.03,234.41,234.81,19285.0,229.467,229.5451,228.9396,229.3303,19285.0
2024-04-11 10:15:00,234.74,234.74,234.06,234.16,25894.0,229.2619,229.2619,228.5978,228.6955,25894.0
2024-04-11 10:20:00,234.23,234.38,233.59,234.05,16190.0,228.7638,228.9103,228.1388,228.588,16190.0
2024-04-11 10:25:00,233.89,233.95,233.19,233.3,14544.0,228.4318,228.4904,227.7481,227.8555,14544.0
2024-04-11 10:30:00,233.41,234.15,233.33,233.86,10799.0,227.963,228.6857,227.8848,228.4025,10799.0
2024-04-11 10:35:00,233.85,234.02,233.75,234.02,13306.0,228.3927,228.5587,228.295,228.5587,13306.0
2024-04-11 10:40:00,233.91,234.0,233.52,233.53,11983.0,228.4513,228.5392,228.0704,228.0802,11983.0
2024-04-11 10:45:00,233.66,234.22,233.65,233.98,17321.0,228.2071,228.7541,228.1974,228.5197,17321.0
2024-04-11 10:50:00,234.04,234.11,233.48,233.51,21681.0,228.5783,228.6466,228.0313,228.0606,21681.0
2024-04-11 10:55:00,233.38,233.74,233.24,233.69,10759.0,227.9337,228.2853,227.7969,228.2364,10759.0
2024-04-11 11:00:00,233.62,233.88,233.41,233.88,17371.0,228.1681,228.422,227.963,228.422,17371.0
2024-04-11 11:05:00,233.74,233.87,233.32,233.8,12939.0,228.2853,228.4122,227.8751,228.3439,12939.0
2024-04-11 11:10:00,233.79,234.2,233.75,234.03,25201.0,228.3341,228.7345,228.295,228.5685,25201.0
2024-04-11 11:15:00,234.11,234.4,234.07,234.09,17789.0,228.6466,228.9299,228.6076,228.6271,17789.0
2024-04-11 11:20:00,234.1,234.43,234.05,234.32,9696.0,228.6369,228.9592,228.588,228.8517,9696.0
2024-04-11 11:25:00,234.27,234.41,233.97,234.01,7915.0,228.8029,228.9396,228.5099,228.549,7915.0
2024-04-11 11:30:00,233.94,234.33,233.92,234.13,9062.0,228.4806,228.8615,228.4611,228.6662,9062.0
2024-04-11 11:35:00,234.2,234.35,234.13,234.3,5052.0,228.7345,228.881,228.6662,228.8322,5052.0
2024-04-11 11:40:00,234.25,234.82,234.21,234.69,13847.0,228.7834,229.3401,228.7443,229.2131,13847.0
2024-04-11 11:45:00,234.81,235.2,234.78,235.05,10198.0,229.3303,229.7112,229.301,229.5647,10198.0
2024-04-11 11:50:00,235.09,235.21,234.87,234.97,15574.0,229.6037,229.7209,229.3889,229.4865,15574.0
2024-04-11 11:55:00,235.03,235.94,235.0,235.85,18502.0,229.5451,230.4339,229.5158,230.346,18502.0
2024-04-11 12:00:00,235.84,236.18,235.67,235.73,15802.0,230.3362,230.6683,230.1702,230.2288,15802.0
2024-04-11 12:05:00,235.69,235.79,235.59,235.64,6539.0,230.1897,230.2874,230.0921,230.1409,6539.0
2024-04-11 12:10:00,235.54,235.65,235.49,235.63,5050.0,230.0432,230.1507,229.9944,230.1311,5050.0
2024-04-11 12:15:00,235.5,235.59,235.43,235.45,6589.0,230.0042,230.0921,229.9358,229.9553,6589.0
2024-04-11 12:20:00,235.52,235.84,235.43,235.75,6331.0,230.0237,230.3362,229.9358,230.2483,6331.0
2024-04-11 12:25:00,235.79,235.81,235.26,235.26,5875.0,230.2874,230.3069,229.7698,229.7698,5875.0
2024-04-11 12:30:00,235.27,235.6,235.27,235.59,6351.0,229.7795,230.1018,229.7795,230.0921,6351.0
2024-04-11 12:35:00,235.56,235.65,235.38,235.48,8563.0,230.0628,230.1507,229.887,229.9846,8563.0
2024-04-11 12:40:00,235.5,235.72,235.44,235.45,6066.0,230.0042,230.219,229.9456,229.9553,6066.0
2024-04-11 12:45:00,235.47,235.62,235.43,235.61,6621.0,229.9749,230.1214,229.9358,230.1116,6621.0
2024-04-11 12:50:00,235.59,235.61,235.49,235.49,4943.0,230.0921,230.1116,229.9944,229.9944,4943.0
2024-04-11 12:55:00,235.46,235.53,235.27,235.27,10763.0,229.9651,230.0335,229.7795,229.7795,10763.0
2024-04-11 13:00:00,235.28,235.55,235.03,235.49,16329.0,229.7893,230.053,229.5451,229.9944,16329.0
2024-04-11 13:05:00,235.39,235.83,235.33,235.7,30331.0,229.8967,230.3265,229.8381,230.1995,30331.0
2024-04-11 13:10:00,235.74,235.93,235.58,235.88,11113.0,230.2386,230.4241,230.0823,230.3753,11113.0
2024-04-11 13:15:00,235.83,236.2,235.63,236.2,5662.0,230.3265,230.6878,230.1311,230.6878,5662.0
2024-04-11 13:20:00,236.33,236.46,235.87,235.89,20138.0,230.8148,230.9418,230.3655,230.3851,20138.0
2024-04-11 13:25:00,235.93,236.18,235.93,236.04,18158.0,230.4241,230.6683,230.4241,230.5316,18158.0
2024-04-11 13:30:00,236.14,236.32,236.08,236.14,18373.0,230.6292,230.805,230.5706,230.6292,18373.0
2024-04-11 13:35:00,236.1,236.14,235.63,235.68,10011.0,230.5902,230.6292,230.1311,230.18,10011.0
2024-04-11 13:40:00,235.59,235.87,235.42,235.79,10751.0,230.0921,230.3655,229.926,230.2874,10751.0
2024-04-11 13:45:00,235.85,236.06,235.77,236.05,13510.0,230.346,230.5511,230.2679,230.5413,13510.0
2024-04-11 13:50:00,236.11,236.11,235.9,235.94,8608.0,230.5999,230.5999,230.3948,230.4339,8608.0
2024-04-11 13:55:00,235.98,236.0,235.86,235.95,7507.0,230.473,230.4925,230.3558,230.4437,7507.0
2024-04-11 14:00:00,235.98,236.31,235.89,236.15,25443.0,230.473,230.7953,230.3851,230.639,25443.0
2024-04-11 14:05:00,236.23,236.67,236.23,236.48,14157.0,230.7171,231.1469,230.7171,230.9613,14157.0
2024-04-11 14:10:00,236.47,236.59,235.97,235.97,14061.0,230.9515,231.0687,230.4632,230.4632,14061.0
2024-04-11 14:15:00,236.04,236.16,235.78,236.09,23966.0,230.5316,230.6488,230.2776,230.5804,23966.0
2024-04-11 14:20:00,236.08,236.1,235.73,235.83,8987.0,230.5706,230.5902,230.2288,230.3265,8987.0
2024-04-11 14:25:00,235.84,236.01,235.84,235.92,17186.0,230.3362,230.5023,230.3362,230.4144,17186.0
2024-04-11 14:30:00,235.96,236.28,235.95,236.21,22985.0,230.4534,230.766,230.4437,230.6976,22985.0
2024-04-11 14:35:00,236.23,236.23,235.97,236.04,9260.0,230.7171,230.7171,230.4632,230.5316,9260.0
2024-04-11 14:40:00,236.07,236.13,235.88,235.96,18923.0,230.5609,230.6195,230.3753,230.4534,18923.0
2024-04-11 14:45:00,235.95,236.1,235.76,235.77,23687.0,230.4437,230.5902,230.2581,230.2679,23687.0
2024-04-11 14:50:00,235.77,235.81,235.54,235.57,17692.0,230.2679,230.3069,230.0432,230.0725,17692.0
2024-04-11 14:55:00,235.58,235.82,235.58,235.7,7680.0,230.0823,230.3167,230.0823,230.1995,7680.0
2024-04-11 15:00:00,235.71,235.86,235.69,235.75,8094.0,230.2093,230.3558,230.1897,230.2483,8094.0
2024-04-11 15:05:00,235.81,236.13,235.81,236.13,17739.0,230.3069,230.6195,230.3069,230.6195,17739.0
2024-04-11 15:10:00,236.12,236.18,235.65,235.65,9398.0,230.6097,230.6683,230.1507,230.1507,9398.0
2024-04-11 15:15:00,235.64,235.83,235.63,235.79,7980.0,230.1409,230.3265,230.1311,230.2874,7980.0
2024-04-11 15:20:00,235.82,236.0,235.8,236.0,8894.0,230.3167,230.4925,230.2972,230.4925,8894.0
2024-04-11 15:25:00,236.0,236.12,235.92,236.01,14908.0,230.4925,230.6097,230.4144,230.5023,14908.0
2024-04-11 15:30:00,236.02,236.08,235.78,236.01,17741.0,230.512,230.5706,230.2776,230.5023,17741.0
2024-04-11 15:35:00,235.98,236.07,235.85,235.9,9771.0,230.473,230.5609,230.346,230.3948,9771.0
2024-04-11 15:40:00,235.91,236.11,235.85,236.11,13108.0,230.4046,230.5999,230.346,230.5999,13108.0
2024-04-11 15:45:00,236.11,236.24,235.92,235.93,27140.0,230.5999,230.7269,230.4144,230.4241,27140.0
2024-04-11 15:50:00,235.92,235.95,235.67,235.95,34663.0,230.4144,230.4437,230.1702,230.4437,34663.0
2024-04-11 15:55:00,235.96,235.96,235.05,235.35,161137.0,230.4534,230.4534,229.5647,229.8577,161137.0
2024-04-12 09:30:00,233.37,233.92,233.37,233.52,31083.0,227.9239,228.4611,227.9239,228.0704,31083.0
2024-04-12 09:35:00,233.52,233.57,232.78,233.03,7137.0,228.0704,228.1192,227.3477,227.5918,7137.0
2024-04-12 09:40:00,233.04,233.43,232.61,232.71,19314.0,227.6016,227.9825,227.1816,227.2793,19314.0
2024-04-12 09:45:00,232.7,233.33,232.5,233.14,22304.0,227.2695,227.8848,227.0742,227.6993,22304.0
2024-04-12 09:50:00,233.16,233.3,232.28,232.44,8448.0,227.7188,227.8555,226.8593,227.0156,8448.0
2024-04-12 09:55:00,232.39,232.39,232.07,232.3,12395.0,226.9668,226.9668,226.6542,226.8789,12395.0
2024-04-12 10:00:00,232.21,232.6,231.82,232.56,10392.0,226.791,227.1719,226.4101,227.1328,10392.0
2024-04-12 10:05:00,232.49,232.58,231.99,232.18,7343.0,227.0644,227.1523,226.5761,226.7617,7343.0
2024-04-12 10:10:00,231.99,232.29,231.92,232.07,14679.0,226.5761,226.8691,226.5077,226.6542,14679.0
2024-04-12 10:15:00,232.14,232.51,232.06,232.26,19886.0,226.7226,227.084,226.6445,226.8398,19886.0
2024-04-12 10:20:00,232.32,232.76,232.25,232.43,22141.0,226.8984,227.3281,226.83,227.0058,22141.0
2024-04-12 10:25:00,232.38,232.49,232.19,232.24,6213.0,226.957,227.0644,226.7714,226.8203,6213.0
2024-04-12 10:30:00,232.18,232.53,232.17,232.33,6404.0,226.7617,227.1035,226.7519,226.9082,6404.0
2024-04-12 10:35:00,232.38,232.44,231.88,231.88,7018.0,226.957,227.0156,226.4687,226.4687,7018.0
2024-04-12 10:40:00,231.84,231.91,231.49,231.56,8262.0,226.4296,226.498,226.0878,226.1561,8262.0
2024-04-12 10:45:00,231.55,231.61,231.13,231.31,8644.0,226.1464,226.205,225.7362,225.912,8644.0
2024-04-12 10:50:00,231.31,231.92,231.3,231.83,7063.0,225.912,226.5077,225.9022,226.4198,7063.0
2024-04-12 10:55:00,231.93,232.12,231.85,231.87,19117.0,226.5175,226.7031,226.4394,226.4589,19117.0
2024-04-12 11:00:00,231.89,232.55,231.79,232.33,13587.0,226.4784,227.123,226.3808,226.9082,13587.0
2024-04-12 11:05:00,232.35,232.42,232.24,232.27,3152.0,226.9277,226.9961,226.8203,226.8496,3152.0
2024-04-12 11:10:00,232.34,232.65,232.27,232.47,6066.0,226.9179,227.2207,226.8496,227.0449,6066.0
2024-04-12 11:15:00,232.47,232.64,232.35,232.53,5559.0,227.0449,227.2109,226.9277,227.1035,5559.0
2024-04-12 11:20:00,232.55,232.55,232.34,232.37,5101.0,227.123,227.123,226.9179,226.9472,5101.0
2024-04-12 11:25:00,232.41,232.41,232.21,232.4,7328.0,226.9863,226.9863,226.791,226.9765,7328.0
2024-04-12 11:30:00,232.43,232.45,232.26,232.41,7137.0,227.0058,227.0254,226.8398,226.9863,7137.0
2024-04-12 11:35:00,232.36,232.46,232.12,232.12,3946.0,226.9375,227.0351,226.7031,226.7031,3946.0
2024-04-12 11:40:00,232.05,232.13,231.88,232.12,8724.0,226.6347,226.7128,226.4687,226.7031,8724.0
2024-04-12 11:45:00,232.16,232.44,232.13,232.39,8853.0,226.7421,227.0156,226.7128,226.9668,8853.0
2024-04-12 11:50:00,232.41,232.45,232.2,232.25,7244.0,226.9863,227.0254,226.7812,226.83,7244.0
2024-04-12 11:55:00,232.22,232.28,232.14,232.16,5381.0,226.8007,226.8593,226.7226,226.7421,5381.0
2024-04-12 12:00:00,232.12,232.21,232.06,232.19,6761.0,226.7031,226.791,226.6445,226.7714,6761.0
2024-04-12 12:05:00,232.19,232.51,232.18,232.45,6922.0,226.7714,227.084,226.7617,227.0254,6922.0
2024-04-12 12:10:00,232.42,232.45,232.16,232.36,8045.0,226.9961,227.0254,226.7421,226.9375,8045.0
2024-04-12 12:15:00,232.31,232.37,231.78,231.82,6505.0,226.8886,226.9472,226.371,226.4101,6505.0
2024-04-12 12:20:00,231.79,232.33,231.79,232.28,8375.0,226.3808,226.9082,226.3808,226.8593,8375.0
2024-04-12 12:25:00,232.33,232.42,232.07,232.22,5331.0,226.9082,226.9961,226.6542,226.8007,5331.0
2024-04-12 12:30:00,232.24,232.28,231.9,232.12,5520.0,226.8203,226.8593,226.4882,226.7031,5520.0
2024-04-12 12:35:00,232.07,232.13,231.75,231.86,4428.0,226.6542,226.7128,226.3417,226.4491,4428.0
2024-04-12 12:40:00,231.92,232.06,231.84,232.01,8128.0,226.5077,226.6445,226.4296,226.5956,8128.0
2024-04-12 12:45:00,232.01,232.01,231.77,231.79,35810.0,226.5956,226.5956,226.3612,226.3808,35810.0
2024-04-12 12:50:00,231.84,231.98,231.75,231.77,19458.0,226.4296,226.5663,226.3417,226.3612,19458.0
2024-04-12 12:55:00,231.78,231.86,231.7,231.7,8742.0,226.371,226.4491,226.2929,226.2929,8742.0
2024-04-12 13:00:00,231.69,231.82,231.63,231.69,7236.0,226.2831,226.4101,226.2245,226.2831,7236.0
2024-04-12 13:05:00,231.73,231.9,231.5,231.54,8145.0,226.3222,226.4882,226.0975,226.1366,8145.0
2024-04-12 13:10:00,231.61,232.03,231.59,231.91,5237.0,226.205,226.6152,226.1854,226.498,5237.0
2024-04-12 13:15:00,231.89,232.09,231.59,231.62,20399.0,226.4784,226.6738,226.1854,226.2147,20399.0
2024-04-12 13:20:00,231.66,231.67,231.3,231.37,5224.0,226.2538,226.2636,225.9022,225.9706,5224.0
2024-04-12 13:25:00,231.38,231.53,231.27,231.49,7072.0,225.9803,226.1268,225.8729,226.0878,7072.0
2024-04-12 13:30:00,231.51,231.51,231.17,231.17,8554.0,226.1073,226.1073,225.7752,225.7752,8554.0
2024-04-12 13:35:00,231.21,231.33,231.17,231.19,6595.0,225.8143,225.9315,225.7752,225.7948,6595.0
2024-04-12 13:40:00,231.24,231.64,231.23,231.55,12029.0,225.8436,226.2343,225.8338,226.1464,12029.0
2024-04-12 13:45:00,231.58,232.1,231.52,231.83,6052.0,226.1757,226.6835,226.1171,226.4198,6052.0
2024-04-12 13:50:00,231.83,231.85,231.54,231.57,6356.0,226.4198,226.4394,226.1366,226.1659,6356.0
2024-04-12 13:55:00,231.63,231.8,231.55,231.55,5148.0,226.2245,226.3905,226.1464,226.1464,5148.0
2024-04-12 14:00:00,231.54,231.54,231.22,231.39,6348.0,226.1366,226.1366,225.8241,225.9901,6348.0
2024-04-12 14:05:00,231.4,232.03,231.37,231.87,15948.0,225.9999,226.6152,225.9706,226.4589,15948.0
2024-04-12 14:10:00,231.93,232.04,231.63,231.66,6002.0,226.5175,226.6249,226.2245,226.2538,6002.0
2024-04-12 14:15:00,231.59,231.73,231.45,231.52,6249.0,226.1854,226.3222,226.0487,226.1171,6249.0
2024-04-12 14:20:00,231.56,231.57,231.27,231.32,8743.0,226.1561,226.1659,225.8729,225.9217,8743.0
2024-04-12 14:25:00,231.37,231.5,231.25,231.5,10695.0,225.9706,226.0975,225.8534,226.0975,10695.0
2024-04-12 14:30:00,231.54,231.57,231.24,231.35,6686.0,226.1366,226.1659,225.8436,225.951,6686.0
2024-04-12 14:35:00,231.31,231.39,231.21,231.25,19560.0,225.912,225.9901,225.8143,225.8534,19560.0
2024-04-12 14:40:00,231.27,231.7,231.25,231.48,11893.0,225.8729,226.2929,225.8534,226.078,11893.0
2024-04-12 14:45:00,231.48,231.63,231.44,231.46,5719.0,226.078,226.2245,226.0389,226.0585,5719.0
2024-04-12 14:50:00,231.49,231.68,231.43,231.44,14155.0,226.0878,226.2733,226.0292,226.0389,14155.0
2024-04-12 14:55:00,231.38,231.43,231.24,231.29,14879.0,225.9803,226.0292,225.8436,225.8924,14879.0
2024-04-12 15:00:00,231.29,231.52,231.19,231.45,20589.0,225.8924,226.1171,225.7948,226.0487,20589.0
2024-04-12 15:05:00,231.41,231.5,231.23,231.37,11002.0,226.0096,226.0975,225.8338,225.9706,11002.0
2024-04-12 15:10:00,231.35,231.43,231.24,231.25,9656.0,225.951,226.0292,225.8436,225.8534,9656.0
2024-04-12 15:15:00,231.25,231.25,230.93,231.11,19672.0,225.8534,225.8534,225.5408,225.7166,19672.0
2024-04-12 15:20:00,231.11,231.18,230.93,230.97,10128.0,225.7166,225.785,225.5408,225.5799,10128.0
2024-04-12 15:25:00,230.98,231.02,230.74,230.87,11343.0,225.5897,225.6287,225.3553,225.4822,11343.0
2024-04-12 15:30:00,230.87,231.11,230.79,231.01,15910.0,225.4822,225.7166,225.4041,225.619,15910.0
2024-04-12 15:35:00,231.0,231.11,230.82,230.87,19142.0,225.6092,225.7166,225.4334,225.4822,19142.0
2024-04-12 15:40:00,230.88,231.61,230.88,231.54,15751.0,225.492,226.205,225.492,226.1366,15751.0
2024-04-12 15:45:00,231.49,231.79,231.35,231.76,19637.0,226.0878,226.3808,225.951,226.3515,19637.0
2024-04-12 15:50:00,231.75,231.81,231.21,231.4,34812.0,226.3417,226.4003,225.8143,225.9999,34812.0
2024-04-12 15:55:00,231.38,232.11,231.36,232.1,151767.0,225.9803,226.6933,225.9608,226.6835,151767.0
2024-04-15 09:30:00,234.76,234.85,233.74,233.89,47413.0,229.2815,229.3693,228.2853,228.4318,47413.0
2024-04-15 09:35:00,233.88,234.19,233.64,233.77,15110.0,228.422,228.7248,228.1876,228.3146,15110.0
2024-04-15 09:40:00,233.96,234.76,233.86,234.49,6154.0,228.5001,229.2815,228.4025,229.0178,6154.0
2024-04-15 09:45:00,234.33,234.47,233.77,234.02,10740.0,228.8615,228.9982,228.3146,228.5587,10740.0
2024-04-15 09:50:00,233.98,234.15,233.61,233.62,10303.0,228.5197,228.6857,228.1583,228.1681,10303.0
2024-04-15 09:55:00,233.61,234.01,233.4,234.0,12014.0,228.1583,228.549,227.9532,228.5392,12014.0
2024-04-15 10:00:00,233.92,233.95,233.21,233.38,12632.0,228.4611,228.4904,227.7676,227.9337,12632.0
2024-04-15 10:05:00,233.46,233.46,232.53,232.55,11014.0,228.0118,228.0118,227.1035,227.123,11014.0
2024-04-15 10:10:00,232.49,232.49,231.56,231.62,16026.0,227.0644,227.0644,226.1561,226.2147,16026.0
2024-04-15 10:15:00,231.64,232.33,231.63,231.97,10786.0,226.2343,226.9082,226.2245,226.5566,10786.0
2024-04-15 10:20:00,231.91,232.22,231.76,232.11,6970.0,226.498,226.8007,226.3515,226.6933,6970.0
2024-04-15 10:25:00,232.1,232.23,231.88,232.16,11593.0,226.6835,226.8105,226.4687,226.7421,11593.0
2024-04-15 10:30:00,232.1,232.29,231.91,231.91,6640.0,226.6835,226.8691,226.498,226.498,6640.0
2024-04-15 10:35:00,231.89,232.31,231.79,231.79,7338.0,226.4784,226.8886,226.3808,226.3808,7338.0
2024-04-15 10:40:00,231.78,232.17,231.72,231.83,5834.0,226.371,226.7519,226.3124,226.4198,5834.0
2024-04-15 10:45:00,231.82,231.91,231.68,231.91,3035.0,226.4101,226.498,226.2733,226.498,3035.0
2024-04-15 10:50:00,231.95,232.03,231.79,231.81,11262.0,226.537,226.6152,226.3808,226.4003,11262.0
2024-04-15 10:55:00,231.81,231.89,231.31,231.31,7119.0,226.4003,226.4784,225.912,225.912,7119.0
2024-04-15 11:00:00,231.34,231.54,231.16,231.49,10690.0,225.9413,226.1366,225.7655,226.0878,10690.0
2024-04-15 11:05:00,231.45,231.5,231.3,231.44,7903.0,226.0487,226.0975,225.9022,226.0389,7903.0
2024-04-15 11:10:00,231.36,231.76,231.33,231.33,8382.0,225.9608,226.3515,225.9315,225.9315,8382.0
2024-04-15 11:15:00,231.28,231.39,231.18,231.35,10055.0,225.8827,225.9901,225.785,225.951,10055.0
2024-04-15 11:20:00,231.26,231.26,230.97,231.16,6449.0,225.8631,225.8631,225.5799,225.7655,6449.0
2024-04-15 11:25:00,231.15,231.51,231.15,231.51,6202.0,225.7557,226.1073,225.7557,226.1073,6202.0
2024-04-15 11:30:00,231.58,232.25,231.55,232.25,7462.0,226.1757,226.83,226.1464,226.83,7462.0
2024-04-15 11:35:00,232.19,232.35,232.1,232.31,9920.0,226.7714,226.9277,226.6835,226.8886,9920.0
2024-04-15 11:40:00,232.23,232.54,232.23,232.54,12534.0,226.8105,227.1133,226.8105,227.1133,12534.0
2024-04-15 11:45:00,232.6,232.81,232.47,232.69,9572.0,227.1719,227.377,227.0449,227.2598,9572.0
2024-04-15 11:50:00,232.72,233.07,232.7,232.99,11206.0,227.2891,227.6309,227.2695,227.5528,11206.0
2024-04-15 11:55:00,232.99,233.05,232.48,232.48,14518.0,227.5528,227.6114,227.0547,227.0547,14518.0
2024-04-15 12:00:00,232.46,232.87,232.46,232.84,12276.0,227.0351,227.4356,227.0351,227.4063,12276.0
2024-04-15 12:05:00,232.84,232.86,232.51,232.58,16446.0,227.4063,227.4258,227.084,227.1523,16446.0
2024-04-15 12:10:00,232.58,232.64,232.43,232.64,13869.0,227.1523,227.2109,227.0058,227.2109,13869.0
2024-04-15 12:15:00,232.64,232.64,232.14,232.18,7155.0,227.2109,227.2109,226.7226,226.7617,7155.0
2024-04-15 12:20:00,232.19,232.28,231.74,231.79,14975.0,226.7714,226.8593,226.3319,226.3808,14975.0
2024-04-15 12:25:00,231.8,231.89,231.55,231.67,6265.0,226.3905,226.4784,226.1464,226.2636,6265.0
2024-04-15 12:30:00,231.65,231.65,231.36,231.42,10898.0,226.244,226.244,225.9608,226.0194,10898.0
2024-04-15 12:35:00,231.4,231.48,231.05,231.14,8278.0,225.9999,226.078,225.658,225.7459,8278.0
2024-04-15 12:40:00,231.2,231.53,231.19,231.35,6007.0,225.8045,226.1268,225.7948,225.951,6007.0
2024-04-15 12:45:00,231.29,231.48,231.13,231.25,8118.0,225.8924,226.078,225.7362,225.8534,8118.0
2024-04-15 12:50:00,231.32,231.64,231.31,231.47,5373.0,225.9217,226.2343,225.912,226.0682,5373.0
2024-04-15 12:55:00,231.5,231.6,231.42,231.59,2845.0,226.0975,226.1952,226.0194,226.1854,2845.0
2024-04-15 13:00:00,231.54,231.57,231.32,231.5,7862.0,226.1366,226.1659,225.9217,226.0975,7862.0
2024-04-15 13:05:00,231.5,231.91,231.46,231.83,4575.0,226.0975,226.498,226.0585,226.4198,4575.0
2024-04-15 13:10:00,231.84,231.87,231.37,231.38,4417.0,226.4296,226.4589,225.9706,225.9803,4417.0
2024-04-15 13:15:00,231.31,231.34,230.86,230.86,11915.0,225.912,225.9413,225.4725,225.4725,11915.0
2024-04-15 13:20:00,230.83,230.94,230.55,230.75,7082.0,225.4432,225.5506,225.1697,225.365,7082.0
2024-04-15 13:25:00,230.78,230.79,230.38,230.39,6529.0,225.3943,225.4041,225.0037,225.0134,6529.0
2024-04-15 13:30:00,230.25,230.55,230.11,230.42,9917.0,224.8767,225.1697,224.74,225.0427,9917.0
2024-04-15 13:35:00,230.48,230.72,230.31,230.31,8648.0,225.1013,225.3357,224.9353,224.9353,8648.0
2024-04-15 13:40:00,230.31,230.77,230.23,230.36,8651.0,224.9353,225.3846,224.8572,224.9841,8651.0
2024-04-15 13:45:00,230.42,230.47,230.15,230.2,7993.0,225.0427,225.0916,224.779,224.8279,7993.0
2024-04-15 13:50:00,230.22,230.36,229.88,230.34,8173.0,224.8474,224.9841,224.5153,224.9646,8173.0
2024-04-15 13:55:00,230.34,230.63,230.21,230.42,8883.0,224.9646,225.2478,224.8376,225.0427,8883.0
2024-04-15 14:00:00,230.39,230.43,230.08,230.37,5931.0,225.0134,225.0525,224.7107,224.9939,5931.0
2024-04-15 14:05:00,230.4,230.48,230.18,230.29,4947.0,225.0232,225.1013,224.8083,224.9158,4947.0
2024-04-15 14:10:00,230.28,230.28,229.92,230.1,7967.0,224.906,224.906,224.5544,224.7302,7967.0
2024-04-15 14:15:00,230.01,230.21,229.87,230.11,9387.0,224.6423,224.8376,224.5056,224.74,9387.0
2024-04-15 14:20:00,230.06,230.2,229.66,229.81,10668.0,224.6911,224.8279,224.3005,224.447,10668.0
2024-04-15 14:25:00,229.84,230.08,229.84,230.02,5968.0,224.4763,224.7107,224.4763,224.6521,5968.0
2024-04-15 14:30:00,229.98,230.35,229.98,230.21,11372.0,224.613,224.9744,224.613,224.8376,11372.0
2024-04-15 14:35:00,230.29,230.6,230.17,230.17,5650.0,224.9158,225.2185,224.7986,224.7986,5650.0
2024-04-15 14:40:00,230.26,230.44,230.02,230.14,7970.0,224.8865,225.0623,224.6521,224.7693,7970.0
2024-04-15 14:45:00,230.1,230.1,229.9,229.92,5915.0,224.7302,224.7302,224.5349,224.5544,5915.0
2024-04-15 14:50:00,229.96,229.97,229.74,229.77,6131.0,224.5935,224.6032,224.3786,224.4079,6131.0
2024-04-15 14:55:00,229.81,230.19,229.78,229.99,6659.0,224.447,224.8181,224.4177,224.6228,6659.0
2024-04-15 15:00:00,229.96,230.12,229.79,229.85,20694.0,224.5935,224.7497,224.4274,224.486,20694.0
2024-04-15 15:05:00,229.83,230.07,229.74,230.06,15929.0,224.4665,224.7009,224.3786,224.6911,15929.0
2024-04-15 15:10:00,230.08,230.15,229.74,229.81,9973.0,224.7107,224.779,224.3786,224.447,9973.0
2024-04-15 15:15:00,229.77,229.81,229.17,229.3,17070.0,224.4079,224.447,223.8219,223.9489,17070.0
2024-04-15 15:20:00,229.32,229.75,229.23,229.61,18097.0,223.9684,224.3884,223.8805,224.2516,18097.0
2024-04-15 15:25:00,229.61,229.77,229.49,229.54,6129.0,224.2516,224.4079,224.1344,224.1833,6129.0
2024-04-15 15:30:00,229.6,230.09,229.59,229.96,9107.0,224.2419,224.7204,224.2321,224.5935,9107.0
2024-04-15 15:35:00,229.96,230.06,229.84,230.06,12314.0,224.5935,224.6911,224.4763,224.6911,12314.0
2024-04-15 15:40:00,230.09,230.09,229.71,229.75,12156.0,224.7204,224.7204,224.3493,224.3884,12156.0
2024-04-15 15:45:00,229.71,230.07,229.69,230.07,26174.0,224.3493,224.7009,224.3298,224.7009,26174.0
2024-04-15 15:50:00,230.06,230.07,229.84,229.93,19890.0,224.6911,224.7009,224.4763,224.5642,19890.0
2024-04-15 15:55:00,229.9,230.36,229.89,230.0,132581.0,224.5349,224.9841,224.5251,224.6325,132581.0
2024-04-16 09:30:00,228.93,229.76,228.74,229.29,26931.0,223.5875,224.3981,223.4019,223.9391,26931.0
2024-04-16 09:35:00,229.55,229.72,228.77,228.95,10004.0,224.193,224.3591,223.4312,223.607,10004.0
2024-04-16 09:40:00,228.84,229.01,228.36,228.45,13824.0,223.4996,223.6656,223.0308,223.1187,13824.0
2024-04-16 09:45:00,228.47,228.51,227.62,227.83,10504.0,223.1382,223.1773,222.3081,222.5132,10504.0
2024-04-16 09:50:00,228.0,228.47,227.96,228.1,9656.0,222.6792,223.1382,222.6401,222.7769,9656.0
2024-04-16 09:55:00,228.08,228.63,228.0,228.07,11088.0,222.7573,223.2945,222.6792,222.7476,11088.0
2024-04-16 10:00:00,228.09,228.24,227.95,228.23,9955.0,222.7671,222.9136,222.6304,222.9038,9955.0
2024-04-16 10:05:00,228.13,228.2,227.82,228.11,7509.0,222.8062,222.8745,222.5034,222.7866,7509.0
2024-04-16 10:10:00,228.11,228.26,228.05,228.26,8397.0,222.7866,222.9331,222.728,222.9331,8397.0
2024-04-16 10:15:00,228.26,228.78,228.26,228.63,7444.0,222.9331,223.441,222.9331,223.2945,7444.0
2024-04-16 10:20:00,228.72,228.81,228.48,228.52,4857.0,223.3824,223.4703,223.148,223.1871,4857.0
2024-04-16 10:25:00,228.52,228.52,228.22,228.27,4975.0,223.1871,223.1871,222.8941,222.9429,4975.0
2024-04-16 10:30:00,228.23,228.29,227.88,228.02,8853.0,222.9038,222.9624,222.562,222.6987,8853.0
2024-04-16 10:35:00,228.02,228.02,227.33,227.58,7950.0,222.6987,222.6987,222.0248,222.269,7950.0
2024-04-16 10:40:00,227.58,228.01,227.37,227.96,19260.0,222.269,222.689,222.0639,222.6401,19260.0
2024-04-16 10:45:00,227.92,228.02,227.66,227.83,6984.0,222.6011,222.6987,222.3471,222.5132,6984.0
2024-04-16 10:50:00,227.7,227.71,227.32,227.57,11110.0,222.3862,222.396,222.0151,222.2592,11110.0
2024-04-16 10:55:00,227.47,227.82,227.47,227.69,5718.0,222.1616,222.5034,222.1616,222.3764,5718.0
2024-04-16 11:00:00,227.63,227.99,227.57,227.95,6638.0,222.3178,222.6694,222.2592,222.6304,6638.0
2024-04-16 11:05:00,227.85,228.06,227.77,228.02,11951.0,222.5327,222.7378,222.4546,222.6987,11951.0
2024-04-16 11:10:00,228.03,228.15,227.84,228.09,12463.0,222.7085,222.8257,222.5229,222.7671,12463.0
2024-04-16 11:15:00,228.12,228.53,228.03,228.26,8556.0,222.7964,223.1968,222.7085,222.9331,8556.0
2024-04-16 11:20:00,228.16,228.2,227.9,227.9,12118.0,222.8355,222.8745,222.5815,222.5815,12118.0
2024-04-16 11:25:00,227.94,228.54,227.86,228.21,33105.0,222.6206,223.2066,222.5425,222.8843,33105.0
2024-04-16 11:30:00,228.2,228.32,227.9,228.32,6190.0,222.8745,222.9917,222.5815,222.9917,6190.0
2024-04-16 11:35:00,228.44,228.78,228.43,228.58,17924.0,223.1089,223.441,223.0992,223.2457,17924.0
2024-04-16 11:40:00,228.67,228.91,228.64,228.82,18337.0,223.3336,223.568,223.3043,223.4801,18337.0
2024-04-16 11:45:00,228.79,228.79,228.37,228.64,11003.0,223.4508,223.4508,223.0406,223.3043,11003.0
2024-04-16 11:50:00,228.64,229.28,228.64,229.28,4376.0,223.3043,223.9293,223.3043,223.9293,4376.0
2024-04-16 11:55:00,229.28,229.5,228.65,228.65,9476.0,223.9293,224.1442,223.314,223.314,9476.0
2024-04-16 12:00:00,228.62,228.68,228.45,228.55,12303.0,223.2847,223.3433,223.1187,223.2164,12303.0
2024-04-16 12:05:00,228.59,229.29,228.44,229.24,10936.0,223.2554,223.9391,223.1089,223.8903,10936.0
2024-04-16 12:10:00,229.31,229.53,228.96,228.98,7097.0,223.9586,224.1735,223.6168,223.6363,7097.0
2024-04-16 12:15:00,229.01,229.17,228.96,228.97,2447.0,223.6656,223.8219,223.6168,223.6266,2447.0
2024-04-16 12:20:00,228.92,228.96,228.82,228.88,3952.0,223.5777,223.6168,223.4801,223.5387,3952.0
2024-04-16 12:25:00,228.86,228.93,228.67,228.67,3015.0,223.5191,223.5875,223.3336,223.3336,3015.0
2024-04-16 12:30:00,228.66,228.81,228.6,228.77,6335.0,223.3238,223.4703,223.2652,223.4312,6335.0
2024-04-16 12:35:00,228.68,228.92,228.59,228.6,16392.0,223.3433,223.5777,223.2554,223.2652,16392.0
2024-04-16 12:40:00,228.6,228.92,228.6,228.79,12860.0,223.2652,223.5777,223.2652,223.4508,12860.0
2024-04-16 12:45:00,228.86,229.05,228.74,229.02,21569.0,223.5191,223.7047,223.4019,223.6754,21569.0
2024-04-16 12:50:00,229.02,229.17,228.89,229.06,61824.0,223.6754,223.8219,223.5484,223.7145,61824.0
2024-04-16 12:55:00,229.07,229.19,228.89,229.01,34854.0,223.7242,223.8414,223.5484,223.6656,34854.0
2024-04-16 13:00:00,229.03,229.21,228.5,228.51,71765.0,223.6852,223.861,223.1675,223.1773,71765.0
2024-04-16 13:05:00,228.5,229.02,228.48,228.93,9720.0,223.1675,223.6754,223.148,223.5875,9720.0
2024-04-16 13:10:00,228.94,228.94,228.6,228.76,6341.0,223.5973,223.5973,223.2652,223.4215,6341.0
2024-04-16 13:15:00,228.81,229.35,228.71,229.26,5803.0,223.4703,223.9977,223.3726,223.9098,5803.0
2024-04-16 13:20:00,229.25,229.26,228.94,229.17,14290.0,223.9,223.9098,223.5973,223.8219,14290.0
2024-04-16 13:25:00,229.08,229.19,228.54,228.59,26515.0,223.734,223.8414,223.2066,223.2554,26515.0
2024-04-16 13:30:00,228.62,228.74,228.02,228.44,55385.0,223.2847,223.4019,222.6987,223.1089,55385.0
2024-04-16 13:35:00,228.51,228.86,228.49,228.51,20063.0,223.1773,223.5191,223.1578,223.1773,20063.0
2024-04-16 13:40:00,228.62,228.95,228.5,228.5,4692.0,223.2847,223.607,223.1675,223.1675,4692.0
2024-04-16 13:45:00,228.72,228.9,228.31,228.31,6891.0,223.3824,223.5582,222.982,222.982,6891.0
2024-04-16 13:50:00,228.28,228.52,227.75,228.05,13671.0,222.9527,223.1871,222.435,222.728,13671.0
2024-04-16 13:55:00,227.87,228.22,227.81,228.04,33655.0,222.5522,222.8941,222.4936,222.7183,33655.0
2024-04-16 14:00:00,228.01,228.25,227.98,228.22,58386.0,222.689,222.9234,222.6597,222.8941,58386.0
2024-04-16 14:05:00,228.27,229.51,228.21,229.51,20719.0,222.9429,224.154,222.8843,224.154,20719.0
2024-04-16 14:10:00,229.5,229.61,228.67,228.75,9219.0,224.1442,224.2516,223.3336,223.4117,9219.0
2024-04-16 14:15:00,228.75,228.75,228.29,228.29,11631.0,223.4117,223.4117,222.9624,222.9624,11631.0
2024-04-16 14:20:00,228.4,228.59,228.09,228.52,33062.0,223.0699,223.2554,222.7671,223.1871,33062.0
2024-04-16 14:25:00,228.58,228.88,228.15,228.44,7683.0,223.2457,223.5387,222.8257,223.1089,7683.0
2024-04-16 14:30:00,228.46,229.15,228.45,229.06,9913.0,223.1285,223.8024,223.1187,223.7145,9913.0
2024-04-16 14:35:00,229.06,229.19,228.93,229.14,9109.0,223.7145,223.8414,223.5875,223.7926,9109.0
2024-04-16 14:40:00,229.15,229.33,229.04,229.04,11382.0,223.8024,223.9782,223.6949,223.6949,11382.0
2024-04-16 14:45:00,229.19,229.28,228.96,229.09,5105.0,223.8414,223.9293,223.6168,223.7438,5105.0
2024-04-16 14:50:00,229.23,229.54,229.05,229.36,36690.0,223.8805,224.1833,223.7047,224.0075,36690.0
2024-04-16 14:55:00,229.41,229.51,229.28,229.44,39761.0,224.0563,224.154,223.9293,224.0856,39761.0
2024-04-16 15:00:00,229.43,229.47,229.07,229.09,17803.0,224.0758,224.1149,223.7242,223.7438,17803.0
2024-04-16 15:05:00,229.09,229.42,228.98,229.34,6348.0,223.7438,224.0661,223.6363,223.9879,6348.0
2024-04-16 15:10:00,229.33,229.53,229.3,229.42,14406.0,223.9782,224.1735,223.9489,224.0661,14406.0
2024-04-16 15:15:00,229.41,229.47,229.23,229.27,8681.0,224.0563,224.1149,223.8805,223.9196,8681.0
2024-04-16 15:20:00,229.34,229.73,229.19,229.71,10337.0,223.9879,224.3688,223.8414,224.3493,10337.0
2024-04-16 15:25:00,229.71,229.85,229.6,229.67,10113.0,224.3493,224.486,224.2419,224.3102,10113.0
2024-04-16 15:30:00,229.74,229.74,228.53,228.53,7345.0,224.3786,224.3786,223.1968,223.1968,7345.0
2024-04-16 15:35:00,228.46,228.9,228.32,228.77,11460.0,223.1285,223.5582,222.9917,223.4312,11460.0
2024-04-16 15:40:00,228.76,228.87,228.62,228.82,11279.0,223.4215,223.5289,223.2847,223.4801,11279.0
2024-04-16 15:45:00,228.89,229.09,228.59,228.87,9587.0,223.5484,223.7438,223.2554,223.5289,9587.0
2024-04-16 15:50:00,228.81,229.08,228.54,228.62,18271.0,223.4703,223.734,223.2066,223.2847,18271.0
2024-04-16 15:55:00,228.68,228.71,228.03,228.28,89484.0,223.3433,223.3726,222.7085,222.9527,89484.0
2024-04-17 09:30:00,230.24,230.24,229.1,229.31,31552.0,224.8669,224.8669,223.7535,223.9586,31552.0
2024-04-17 09:35:00,229.3,229.35,228.89,229.2,7274.0,223.9489,223.9977,223.5484,223.8512,7274.0
2024-04-17 09:40:00,229.2,229.24,228.62,228.77,7323.0,223.8512,223.8903,223.2847,223.4312,7323.0
2024-04-17 09:45:00,228.77,229.0,228.52,228.88,4772.0,223.4312,223.6559,223.1871,223.5387,4772.0
2024-04-17 09:50:00,229.06,229.4,228.89,229.08,6275.0,223.7145,224.0465,223.5484,223.734,6275.0
2024-04-17 09:55:00,229.31,229.85,229.22,229.84,9167.0,223.9586,224.486,223.8707,224.4763,9167.0
2024-04-17 10:00:00,229.75,229.75,229.06,229.42,24897.0,224.3884,224.3884,223.7145,224.0661,24897.0
2024-04-17 10:05:00,229.38,229.4,228.99,229.16,6625.0,224.027,224.0465,223.6461,223.8121,6625.0
2024-04-17 10:10:00,229.15,229.15,228.69,228.87,6910.0,223.8024,223.8024,223.3531,223.5289,6910.0
2024-04-17 10:15:00,228.75,228.79,228.49,228.66,5358.0,223.4117,223.4508,223.1578,223.3238,5358.0
2024-04-17 10:20:00,228.49,228.55,228.34,228.41,4411.0,223.1578,223.2164,223.0113,223.0796,4411.0
2024-04-17 10:25:00,228.45,229.25,228.43,228.98,33469.0,223.1187,223.9,223.0992,223.6363,33469.0
2024-04-17 10:30:00,228.99,229.01,228.25,228.25,16273.0,223.6461,223.6656,222.9234,222.9234,16273.0
2024-04-17 10:35:00,228.33,228.41,228.02,228.41,4443.0,223.0015,223.0796,222.6987,223.0796,4443.0
2024-04-17 10:40:00,228.4,228.63,228.28,228.32,8033.0,223.0699,223.2945,222.9527,222.9917,8033.0
2024-04-17 10:45:00,228.32,228.36,228.13,228.33,6975.0,222.9917,223.0308,222.8062,223.0015,6975.0
2024-04-17 10:50:00,228.25,228.25,227.52,227.83,10900.0,222.9234,222.9234,222.2104,222.5132,10900.0
2024-04-17 10:55:00,227.8,228.16,227.8,227.99,5887.0,222.4839,222.8355,222.4839,222.6694,5887.0
2024-04-17 11:00:00,228.04,228.4,227.97,228.4,5162.0,222.7183,223.0699,222.6499,223.0699,5162.0
2024-04-17 11:05:00,228.52,228.52,227.99,228.26,4135.0,223.1871,223.1871,222.6694,222.9331,4135.0
2024-04-17 11:10:00,228.28,228.46,228.18,228.24,14022.0,222.9527,223.1285,222.855,222.9136,14022.0
2024-04-17 11:15:00,228.21,228.33,228.01,228.08,3337.0,222.8843,223.0015,222.689,222.7573,3337.0
2024-04-17 11:20:00,228.03,228.06,227.83,227.95,3167.0,222.7085,222.7378,222.5132,222.6304,3167.0
2024-04-17 11:25:00,227.95,228.06,227.78,227.94,4349.0,222.6304,222.7378,222.4643,222.6206,4349.0
2024-04-17 11:30:00,227.85,227.85,227.24,227.41,6505.0,222.5327,222.5327,221.9369,222.103,6505.0
2024-04-17 11:35:00,227.35,227.86,227.35,227.71,2792.0,222.0444,222.5425,222.0444,222.396,2792.0
2024-04-17 11:40:00,227.88,228.1,227.87,228.02,3659.0,222.562,222.7769,222.5522,222.6987,3659.0
2024-04-17 11:45:00,228.02,228.12,227.93,228.01,4437.0,222.6987,222.7964,222.6108,222.689,4437.0
2024-04-17 11:50:00,228.03,228.36,228.02,228.34,2941.0,222.7085,223.0308,222.6987,223.0113,2941.0
2024-04-17 11:55:00,228.38,228.38,228.17,228.18,2961.0,223.0503,223.0503,222.8452,222.855,2961.0
2024-04-17 12:00:00,228.18,228.19,227.63,227.64,7825.0,222.855,222.8648,222.3178,222.3276,7825.0
2024-04-17 12:05:00,227.68,227.86,227.53,227.66,6413.0,222.3667,222.5425,222.2202,222.3471,6413.0
2024-04-17 12:10:00,227.73,228.34,227.73,228.2,4963.0,222.4155,223.0113,222.4155,222.8745,4963.0
2024-04-17 12:15:00,228.16,228.32,228.12,228.24,3156.0,222.8355,222.9917,222.7964,222.9136,3156.0
2024-04-17 12:20:00,228.23,228.33,227.84,227.87,5679.0,222.9038,223.0015,222.5229,222.5522,5679.0
2024-04-17 12:25:00,227.88,228.21,227.88,228.06,6893.0,222.562,222.8843,222.562,222.7378,6893.0
2024-04-17 12:30:00,228.05,228.15,227.98,228.06,3769.0,222.728,222.8257,222.6597,222.7378,3769.0
2024-04-17 12:35:00,228.07,228.28,228.01,228.28,3242.0,222.7476,222.9527,222.689,222.9527,3242.0
2024-04-17 12:40:00,228.21,228.47,227.94,227.94,5069.0,222.8843,223.1382,222.6206,222.6206,5069.0
2024-04-17 12:45:00,227.97,228.35,227.84,228.35,5712.0,222.6499,223.021,222.5229,223.021,5712.0
2024-04-17 12:50:00,228.24,228.39,228.1,228.31,2692.0,222.9136,223.0601,222.7769,222.982,2692.0
2024-04-17 12:55:00,228.27,228.35,228.05,228.08,3884.0,222.9429,223.021,222.728,222.7573,3884.0
2024-04-17 13:00:00,227.99,228.31,227.92,228.2,3822.0,222.6694,222.982,222.6011,222.8745,3822.0
2024-04-17 13:05:00,228.3,228.4,228.11,228.38,6016.0,222.9722,223.0699,222.7866,223.0503,6016.0
2024-04-17 13:10:00,228.45,228.68,228.38,228.63,6622.0,223.1187,223.3433,223.0503,223.2945,6622.0
2024-04-17 13:15:00,228.58,229.01,228.58,228.9,10023.0,223.2457,223.6656,223.2457,223.5582,10023.0
2024-04-17 13:20:00,228.83,229.16,228.78,229.13,14953.0,223.4898,223.8121,223.441,223.7828,14953.0
2024-04-17 13:25:00,229.13,229.24,228.93,229.04,7789.0,223.7828,223.8903,223.5875,223.6949,7789.0
2024-04-17 13:30:00,229.06,229.19,228.85,228.98,11733.0,223.7145,223.8414,223.5094,223.6363,11733.0
2024-04-17 13:35:00,228.97,229.07,228.88,229.0,7820.0,223.6266,223.7242,223.5387,223.6559,7820.0
2024-04-17 13:40:00,229.0,229.31,228.83,229.31,8034.0,223.6559,223.9586,223.4898,223.9586,8034.0
2024-04-17 13:45:00,229.25,229.27,228.95,229.18,12537.0,223.9,223.9196,223.607,223.8317,12537.0
2024-04-17 13:50:00,229.2,229.61,229.19,229.54,10884.0,223.8512,224.2516,223.8414,224.1833,10884.0
2024-04-17 13:55:00,229.73,229.99,229.73,229.99,8822.0,224.3688,224.6228,224.3688,224.6228,8822.0
2024-04-17 14:00:00,229.93,230.04,229.77,229.81,23107.0,224.5642,224.6716,224.4079,224.447,23107.0
2024-04-17 14:05:00,229.82,230.0,229.8,229.9,7667.0,224.4567,224.6325,224.4372,224.5349,7667.0
2024-04-17 14:10:00,229.86,229.98,229.58,229.58,22139.0,224.4958,224.613,224.2223,224.2223,22139.0
2024-04-17 14:15:00,229.61,229.92,229.39,229.83,5771.0,224.2516,224.5544,224.0368,224.4665,5771.0
2024-04-17 14:20:00,229.94,229.94,229.7,229.87,5524.0,224.5739,224.5739,224.3395,224.5056,5524.0
2024-04-17 14:25:00,229.89,230.13,229.89,229.89,8857.0,224.5251,224.7595,224.5251,224.5251,8857.0
2024-04-17 14:30:00,229.92,230.09,229.91,229.93,4858.0,224.5544,224.7204,224.5446,224.5642,4858.0
2024-04-17 14:35:00,229.98,230.13,229.78,230.07,6948.0,224.613,224.7595,224.4177,224.7009,6948.0
2024-04-17 14:40:00,230.12,230.8,230.12,230.67,8201.0,224.7497,225.4139,224.7497,225.2869,8201.0
2024-04-17 14:45:00,230.87,230.89,230.3,230.38,10325.0,225.4822,225.5018,224.9255,225.0037,10325.0
2024-04-17 14:50:00,230.42,230.57,229.96,229.96,11552.0,225.0427,225.1892,224.5935,224.5935,11552.0
2024-04-17 14:55:00,230.02,230.2,229.88,230.03,8267.0,224.6521,224.8279,224.5153,224.6618,8267.0
2024-04-17 15:00:00,230.0,230.0,229.53,229.59,7442.0,224.6325,224.6325,224.1735,224.2321,7442.0
2024-04-17 15:05:00,229.58,229.72,229.31,229.37,13797.0,224.2223,224.3591,223.9586,224.0172,13797.0
2024-04-17 15:10:00,229.34,229.38,229.07,229.14,29407.0,223.9879,224.027,223.7242,223.7926,29407.0
2024-04-17 15:15:00,229.15,229.58,229.15,229.45,7448.0,223.8024,224.2223,223.8024,224.0954,7448.0
2024-04-17 15:20:00,229.48,229.55,229.32,229.39,12956.0,224.1247,224.193,223.9684,224.0368,12956.0
2024-04-17 15:25:00,229.35,229.37,229.18,229.29,12102.0,223.9977,224.0172,223.8317,223.9391,12102.0
2024-04-17 15:30:00,229.31,229.66,229.28,229.62,8397.0,223.9586,224.3005,223.9293,224.2614,8397.0
2024-04-17 15:35:00,229.62,229.62,229.24,229.26,7087.0,224.2614,224.2614,223.8903,223.9098,7087.0
2024-04-17 15:40:00,229.32,229.56,229.16,229.48,15629.0,223.9684,224.2028,223.8121,224.1247,15629.0
2024-04-17 15:45:00,229.47,229.79,229.36,229.63,17917.0,224.1149,224.4274,224.0075,224.2712,17917.0
2024-04-17 15:50:00,229.53,229.65,229.09,229.65,26829.0,224.1735,224.2907,223.7438,224.2907,26829.0
2024-04-17 15:55:00,229.59,229.64,228.37,228.84,216502.0,224.2321,224.2809,223.0406,223.4996,216502.0
2024-04-18 09:30:00,229.87,230.36,229.5,229.5,26085.0,224.5056,224.9841,224.1442,224.1442,26085.0
2024-04-18 09:35:00,229.4,229.62,229.0,229.62,8921.0,224.0465,224.2614,223.6559,224.2614,8921.0
2024-04-18 09:40:00,229.58,229.58,229.11,229.24,9265.0,224.2223,224.2223,223.7633,223.8903,9265.0
2024-04-18 09:45:00,229.21,229.5,229.04,229.42,9725.0,223.861,224.1442,223.6949,224.0661,9725.0
2024-04-18 09:50:00,229.31,229.54,229.17,229.45,6893.0,223.9586,224.1833,223.8219,224.0954,6893.0
2024-04-18 09:55:00,229.37,230.05,229.34,229.97,13191.0,224.0172,224.6814,223.9879,224.6032,13191.0
2024-04-18 10:00:00,229.88,230.34,229.81,229.96,42582.0,224.5153,224.9646,224.447,224.5935,42582.0
2024-04-18 10:05:00,229.91,230.1,229.59,230.0,19726.0,224.5446,224.7302,224.2321,224.6325,19726.0
2024-04-18 10:10:00,230.12,230.34,230.08,230.34,10928.0,224.7497,224.9646,224.7107,224.9646,10928.0
2024-04-18 10:15:00,230.39,231.08,230.33,231.04,13188.0,225.0134,225.6873,224.9548,225.6483,13188.0
2024-04-18 10:20:00,231.02,231.11,230.69,230.73,14143.0,225.6287,225.7166,225.3064,225.3455,14143.0
2024-04-18 10:25:00,230.8,230.88,230.56,230.8,13908.0,225.4139,225.492,225.1795,225.4139,13908.0
2024-04-18 10:30:00,230.78,230.78,230.04,230.04,5962.0,225.3943,225.3943,224.6716,224.6716,5962.0
2024-04-18 10:35:00,230.09,230.51,230.02,230.2,16314.0,224.7204,225.1306,224.6521,224.8279,16314.0
2024-04-18 10:40:00,230.18,230.69,230.08,230.52,9348.0,224.8083,225.3064,224.7107,225.1404,9348.0
2024-04-18 10:45:00,230.6,230.79,230.52,230.67,19305.0,225.2185,225.4041,225.1404,225.2869,19305.0
2024-04-18 10:50:00,230.74,230.74,230.43,230.43,28536.0,225.3553,225.3553,225.0525,225.0525,28536.0
2024-04-18 10:55:00,230.35,231.1,230.3,231.03,10431.0,224.9744,225.7069,224.9255,225.6385,10431.0
2024-04-18 11:00:00,231.03,231.5,231.02,231.32,6253.0,225.6385,226.0975,225.6287,225.9217,6253.0
2024-04-18 11:05:00,231.36,231.67,231.35,231.67,9116.0,225.9608,226.2636,225.951,226.2636,9116.0
2024-04-18 11:10:00,231.7,232.0,231.67,232.0,13336.0,226.2929,226.5859,226.2636,226.5859,13336.0
2024-04-18 11:15:00,232.17,232.17,231.78,231.85,9941.0,226.7519,226.7519,226.371,226.4394,9941.0
2024-04-18 11:20:00,231.9,232.16,231.82,232.16,4039.0,226.4882,226.7421,226.4101,226.7421,4039.0
2024-04-18 11:25:00,232.2,232.29,231.8,231.81,7846.0,226.7812,226.8691,226.3905,226.4003,7846.0
2024-04-18 11:30:00,231.88,231.88,231.54,231.78,8387.0,226.4687,226.4687,226.1366,226.371,8387.0
2024-04-18 11:35:00,231.85,231.91,231.62,231.69,3216.0,226.4394,226.498,226.2147,226.2831,3216.0
2024-04-18 11:40:00,231.68,231.68,231.37,231.61,7187.0,226.2733,226.2733,225.9706,226.205,7187.0
2024-04-18 11:45:00,231.51,231.64,231.34,231.48,9684.0,226.1073,226.2343,225.9413,226.078,9684.0
2024-04-18 11:50:00,231.48,231.54,231.1,231.19,3638.0,226.078,226.1366,225.7069,225.7948,3638.0
2024-04-18 11:55:00,231.18,231.24,231.07,231.07,8051.0,225.785,225.8436,225.6776,225.6776,8051.0
2024-04-18 12:00:00,231.06,231.42,231.06,231.27,5105.0,225.6678,226.0194,225.6678,225.8729,5105.0
2024-04-18 12:05:00,231.26,231.26,230.78,230.84,3747.0,225.8631,225.8631,225.3943,225.4529,3747.0
2024-04-18 12:10:00,230.84,231.05,230.66,230.85,4091.0,225.4529,225.658,225.2771,225.4627,4091.0
2024-04-18 12:15:00,230.81,231.0,230.78,231.0,2747.0,225.4236,225.6092,225.3943,225.6092,2747.0
2024-04-18 12:20:00,230.93,231.04,230.43,230.43,4068.0,225.5408,225.6483,225.0525,225.0525,4068.0
2024-04-18 12:25:00,230.42,230.58,230.2,230.33,4876.0,225.0427,225.199,224.8279,224.9548,4876.0
2024-04-18 12:30:00,230.45,230.46,229.73,229.73,3032.0,225.072,225.0818,224.3688,224.3688,3032.0
2024-04-18 12:35:00,229.73,230.26,229.73,230.15,5763.0,224.3688,224.8865,224.3688,224.779,5763.0
2024-04-18 12:40:00,230.15,230.2,229.67,229.77,4467.0,224.779,224.8279,224.3102,224.4079,4467.0
2024-04-18 12:45:00,229.78,229.83,229.44,229.45,5851.0,224.4177,224.4665,224.0856,224.0954,5851.0
2024-04-18 12:50:00,229.36,229.5,229.1,229.28,3943.0,224.0075,224.1442,223.7535,223.9293,3943.0
2024-04-18 12:55:00,229.28,229.29,229.0,229.05,4029.0,223.9293,223.9391,223.6559,223.7047,4029.0
2024-04-18 13:00:00,229.11,229.23,228.98,229.03,13094.0,223.7633,223.8805,223.6363,223.6852,13094.0
2024-04-18 13:05:00,229.0,229.0,228.82,228.97,8064.0,223.6559,223.6559,223.4801,223.6266,8064.0
2024-04-18 13:10:00,228.86,228.86,228.55,228.62,1969.0,223.5191,223.5191,223.2164,223.2847,1969.0
2024-04-18 13:15:00,228.68,228.7,228.17,228.34,7055.0,223.3433,223.3629,222.8452,223.0113,7055.0
2024-04-18 13:20:00,228.37,228.37,228.07,228.09,2953.0,223.0406,223.0406,222.7476,222.7671,2953.0
2024-04-18 13:25:00,228.04,228.4,228.0,228.35,11653.0,222.7183,223.0699,222.6792,223.021,11653.0
2024-04-18 13:30:00,228.27,228.43,228.13,228.41,6234.0,222.9429,223.0992,222.8062,223.0796,6234.0
2024-04-18 13:35:00,228.39,228.54,228.07,228.08,5521.0,223.0601,223.2066,222.7476,222.7573,5521.0
2024-04-18 13:40:00,228.1,228.2,227.77,228.2,4494.0,222.7769,222.8745,222.4546,222.8745,4494.0
2024-04-18 13:45:00,228.2,228.39,228.18,228.38,3934.0,222.8745,223.0601,222.855,223.0503,3934.0
2024-04-18 13:50:00,228.3,228.4,227.99,228.04,4058.0,222.9722,223.0699,222.6694,222.7183,4058.0
2024-04-18 13:55:00,228.05,228.42,227.91,228.32,10804.0,222.728,223.0894,222.5913,222.9917,10804.0
2024-04-18 14:00:00,228.26,228.26,227.89,227.97,8573.0,222.9331,222.9331,222.5718,222.6499,8573.0
2024-04-18 14:05:00,227.9,227.96,227.67,227.8,15155.0,222.5815,222.6401,222.3569,222.4839,15155.0
2024-04-18 14:10:00,227.87,227.91,227.55,227.82,15295.0,222.5522,222.5913,222.2397,222.5034,15295.0
2024-04-18 14:15:00,227.78,228.21,227.77,228.07,17462.0,222.4643,222.8843,222.4546,222.7476,17462.0
2024-04-18 14:20:00,228.14,228.35,228.05,228.14,10903.0,222.8159,223.021,222.728,222.8159,10903.0
2024-04-18 14:25:00,228.09,228.32,228.01,228.09,26556.0,222.7671,222.9917,222.689,222.7671,26556.0
2024-04-18 14:30:00,228.09,228.13,227.77,227.82,6735.0,222.7671,222.8062,222.4546,222.5034,6735.0
2024-04-18 14:35:00,227.81,228.11,227.78,227.99,4405.0,222.4936,222.7866,222.4643,222.6694,4405.0
2024-04-18 14:40:00,228.0,228.82,228.0,228.78,9053.0,222.6792,223.4801,222.6792,223.441,9053.0
2024-04-18 14:45:00,228.78,228.93,228.73,228.93,9646.0,223.441,223.5875,223.3922,223.5875,9646.0
2024-04-18 14:50:00,228.9,228.9,228.68,228.68,12296.0,223.5582,223.5582,223.3433,223.3433,12296.0
2024-04-18 14:55:00,228.61,228.82,228.61,228.62,7388.0,223.275,223.4801,223.275,223.2847,7388.0
2024-04-18 15:00:00,228.67,229.22,228.66,228.97,12100.0,223.3336,223.8707,223.3238,223.6266,12100.0
2024-04-18 15:05:00,229.0,229.2,228.81,228.91,11967.0,223.6559,223.8512,223.4703,223.568,11967.0
2024-04-18 15:10:00,228.9,229.16,228.82,228.86,13096.0,223.5582,223.8121,223.4801,223.5191,13096.0
2024-04-18 15:15:00,228.9,228.95,228.64,228.75,10060.0,223.5582,223.607,223.3043,223.4117,10060.0
2024-04-18 15:20:00,228.75,228.93,228.58,228.78,14954.0,223.4117,223.5875,223.2457,223.441,14954.0
2024-04-18 15:25:00,228.76,228.85,228.51,228.84,10018.0,223.4215,223.5094,223.1773,223.4996,10018.0
2024-04-18 15:30:00,228.85,229.16,228.85,229.14,11689.0,223.5094,223.8121,223.5094,223.7926,11689.0
2024-04-18 15:35:00,229.2,229.23,228.64,228.64,10234.0,223.8512,223.8805,223.3043,223.3043,10234.0
2024-04-18 15:40:00,228.62,229.08,228.6,229.08,18211.0,223.2847,223.734,223.2652,223.734,18211.0
2024-04-18 15:45:00,229.06,229.24,228.98,229.2,23556.0,223.7145,223.8903,223.6363,223.8512,23556.0
2024-04-18 15:50:00,229.23,229.33,228.53,228.57,38583.0,223.8805,223.9782,223.1968,223.2359,38583.0
2024-04-18 15:55:00,228.56,228.91,228.29,228.76,126032.0,223.2261,223.568,222.9624,223.4215,126032.0
2024-04-19 09:30:00,229.49,229.99,229.4,229.78,104092.0,224.1344,224.6228,224.0465,224.4177,104092.0
2024-04-19 09:35:00,229.83,230.55,229.63,230.54,14371.0,224.4665,225.1697,224.2712,225.1599,14371.0
2024-04-19 09:40:00,230.43,230.76,230.4,230.53,9864.0,225.0525,225.3748,225.0232,225.1502,9864.0
2024-04-19 09:45:00,230.37,230.83,230.37,230.47,6675.0,224.9939,225.4432,224.9939,225.0916,6675.0
2024-04-19 09:50:00,230.34,231.05,230.23,231.05,14830.0,224.9646,225.658,224.8572,225.658,14830.0
2024-04-19 09:55:00,231.12,231.42,230.91,231.41,9561.0,225.7264,226.0194,225.5213,226.0096,9561.0
2024-04-19 10:00:00,231.36,231.39,230.79,230.93,20237.0,225.9608,225.9901,225.4041,225.5408,20237.0
2024-04-19 10:05:00,230.9,231.08,230.69,230.69,27329.0,225.5115,225.6873,225.3064,225.3064,27329.0
2024-04-19 10:10:00,230.69,230.7,230.49,230.6,7596.0,225.3064,225.3162,225.1111,225.2185,7596.0
2024-04-19 10:15:00,230.72,230.83,230.65,230.76,11147.0,225.3357,225.4432,225.2674,225.3748,11147.0
2024-04-19 10:20:00,230.86,231.23,230.81,231.09,23160.0,225.4725,225.8338,225.4236,225.6971,23160.0
2024-04-19 10:25:00,231.15,231.6,231.04,231.56,15915.0,225.7557,226.1952,225.6483,226.1561,15915.0
2024-04-19 10:30:00,231.71,231.79,231.45,231.53,12776.0,226.3026,226.3808,226.0487,226.1268,12776.0
2024-04-19 10:35:00,231.5,231.71,231.08,231.13,23966.0,226.0975,226.3026,225.6873,225.7362,23966.0
2024-04-19 10:40:00,231.13,231.74,231.06,231.7,14672.0,225.7362,226.3319,225.6678,226.2929,14672.0
2024-04-19 10:45:00,231.74,232.11,231.69,231.72,37751.0,226.3319,226.6933,226.2831,226.3124,37751.0
2024-04-19 10:50:00,231.68,232.1,231.61,232.07,34481.0,226.2733,226.6835,226.205,226.6542,34481.0
2024-04-19 10:55:00,231.97,232.04,231.52,231.64,29727.0,226.5566,226.6249,226.1171,226.2343,29727.0
2024-04-19 11:00:00,231.6,231.77,231.45,231.68,16978.0,226.1952,226.3612,226.0487,226.2733,16978.0
2024-04-19 11:05:00,231.66,231.8,231.5,231.79,11142.0,226.2538,226.3905,226.0975,226.3808,11142.0
2024-04-19 11:10:00,231.8,231.99,231.63,231.7,13059.0,226.3905,226.5761,226.2245,226.2929,13059.0
2024-04-19 11:15:00,231.74,231.78,231.48,231.55,13073.0,226.3319,226.371,226.078,226.1464,13073.0
2024-04-19 11:20:00,231.57,231.58,231.12,231.14,16534.0,226.1659,226.1757,225.7264,225.7459,16534.0
2024-04-19 11:25:00,231.12,231.31,231.11,231.28,7435.0,225.7264,225.912,225.7166,225.8827,7435.0
2024-04-19 11:30:00,231.25,231.37,231.0,231.09,7252.0,225.8534,225.9706,225.6092,225.6971,7252.0
2024-04-19 11:35:00,231.05,231.15,230.83,231.15,20619.0,225.658,225.7557,225.4432,225.7557,20619.0
2024-04-19 11:40:00,231.2,231.26,231.0,231.15,11050.0,225.8045,225.8631,225.6092,225.7557,11050.0
2024-04-19 11:45:00,231.15,231.39,231.14,231.34,13243.0,225.7557,225.9901,225.7459,225.9413,13243.0
2024-04-19 11:50:00,231.33,231.39,231.1,231.17,7516.0,225.9315,225.9901,225.7069,225.7752,7516.0
2024-04-19 11:55:00,231.11,231.15,230.88,230.88,9704.0,225.7166,225.7557,225.492,225.492,9704.0
2024-04-19 12:00:00,230.9,231.13,230.83,230.99,10370.0,225.5115,225.7362,225.4432,225.5994,10370.0
2024-04-19 12:05:00,230.98,231.14,230.91,231.06,9039.0,225.5897,225.7459,225.5213,225.6678,9039.0
2024-04-19 12:10:00,231.08,231.08,230.51,230.51,4013.0,225.6873,225.6873,225.1306,225.1306,4013.0
2024-04-19 12:15:00,230.58,230.64,230.28,230.36,4345.0,225.199,225.2576,224.906,224.9841,4345.0
2024-04-19 12:20:00,230.3,230.4,229.99,229.99,8481.0,224.9255,225.0232,224.6228,224.6228,8481.0
2024-04-19 12:25:00,230.08,230.36,230.04,230.04,8033.0,224.7107,224.9841,224.6716,224.6716,8033.0
2024-04-19 12:30:00,230.11,230.2,229.92,230.18,2999.0,224.74,224.8279,224.5544,224.8083,2999.0
2024-04-19 12:35:00,230.22,230.25,229.84,229.84,7855.0,224.8474,224.8767,224.4763,224.4763,7855.0
2024-04-19 12:40:00,229.81,230.26,229.79,230.26,13454.0,224.447,224.8865,224.4274,224.8865,13454.0
2024-04-19 12:45:00,230.2,230.36,230.13,230.33,8855.0,224.8279,224.9841,224.7595,224.9548,8855.0
2024-04-19 12:50:00,230.37,230.69,230.2,230.2,15010.0,224.9939,225.3064,224.8279,224.8279,15010.0
2024-04-19 12:55:00,230.26,230.46,230.2,230.4,3691.0,224.8865,225.0818,224.8279,225.0232,3691.0
2024-04-19 13:00:00,230.37,230.55,230.32,230.37,5828.0,224.9939,225.1697,224.9451,224.9939,5828.0
2024-04-19 13:05:00,230.29,230.47,230.28,230.39,2781.0,224.9158,225.0916,224.906,225.0134,2781.0
2024-04-19 13:10:00,230.4,230.41,230.21,230.21,1866.0,225.0232,225.033,224.8376,224.8376,1866.0
2024-04-19 13:15:00,230.32,230.32,230.08,230.2,4105.0,224.9451,224.9451,224.7107,224.8279,4105.0
2024-04-19 13:20:00,230.2,230.27,230.1,230.17,6464.0,224.8279,224.8962,224.7302,224.7986,6464.0
2024-04-19 13:25:00,230.1,230.18,229.71,229.71,6006.0,224.7302,224.8083,224.3493,224.3493,6006.0
2024-04-19 13:30:00,229.8,229.96,229.66,229.96,6250.0,224.4372,224.5935,224.3005,224.5935,6250.0
2024-04-19 13:35:00,229.97,230.06,229.89,229.92,6440.0,224.6032,224.6911,224.5251,224.5544,6440.0
2024-04-19 13:40:00,229.95,230.18,229.95,230.07,4882.0,224.5837,224.8083,224.5837,224.7009,4882.0
2024-04-19 13:45:00,230.02,230.31,230.02,230.25,3940.0,224.6521,224.9353,224.6521,224.8767,3940.0
2024-04-19 13:50:00,230.31,230.52,230.31,230.46,7060.0,224.9353,225.1404,224.9353,225.0818,7060.0
2024-04-19 13:55:00,230.41,230.42,229.97,230.16,9604.0,225.033,225.0427,224.6032,224.7888,9604.0
2024-04-19 14:00:00,230.11,230.11,229.56,229.63,7827.0,224.74,224.74,224.2028,224.2712,7827.0
2024-04-19 14:05:00,229.7,230.0,229.57,229.79,8535.0,224.3395,224.6325,224.2126,224.4274,8535.0
2024-04-19 14:10:00,229.8,229.92,229.61,229.61,6842.0,224.4372,224.5544,224.2516,224.2516,6842.0
2024-04-19 14:15:00,229.47,229.73,229.35,229.66,7887.0,224.1149,224.3688,223.9977,224.3005,7887.0
2024-04-19 14:20:00,229.67,229.79,229.59,229.79,2816.0,224.3102,224.4274,224.2321,224.4274,2816.0
2024-04-19 14:25:00,229.76,229.78,229.36,229.36,2615.0,224.3981,224.4177,224.0075,224.0075,2615.0
2024-04-19 14:30:00,229.46,229.66,229.43,229.56,4165.0,224.1051,224.3005,224.0758,224.2028,4165.0
2024-04-19 14:35:00,229.51,229.68,229.1,229.1,4788.0,224.154,224.32,223.7535,223.7535,4788.0
2024-04-19 14:40:00,229.08,229.32,228.95,229.2,8244.0,223.734,223.9684,223.607,223.8512,8244.0
2024-04-19 14:45:00,229.2,229.26,228.89,229.23,4878.0,223.8512,223.9098,223.5484,223.8805,4878.0
2024-04-19 14:50:00,229.26,229.31,229.05,229.22,7410.0,223.9098,223.9586,223.7047,223.8707,7410.0
2024-04-19 14:55:00,229.16,229.47,229.16,229.45,6437.0,223.8121,224.1149,223.8121,224.0954,6437.0
2024-04-19 15:00:00,229.45,229.47,229.16,229.42,7884.0,224.0954,224.1149,223.8121,224.0661,7884.0
2024-04-19 15:05:00,229.38,229.59,229.08,229.5,8562.0,224.027,224.2321,223.734,224.1442,8562.0
2024-04-19 15:10:00,229.36,229.67,229.29,229.6,5858.0,224.0075,224.3102,223.9391,224.2419,5858.0
2024-04-19 15:15:00,229.59,229.64,229.17,229.25,13460.0,224.2321,224.2809,223.8219,223.9,13460.0
2024-04-19 15:20:00,229.32,229.53,229.29,229.36,10448.0,223.9684,224.1735,223.9391,224.0075,10448.0
2024-04-19 15:25:00,229.36,229.68,229.29,229.52,19577.0,224.0075,224.32,223.9391,224.1637,19577.0
2024-04-19 15:30:00,229.49,229.61,229.23,229.34,11621.0,224.1344,224.2516,223.8805,223.9879,11621.0
2024-04-19 15:35:00,229.36,229.59,228.98,229.44,12545.0,224.0075,224.2321,223.6363,224.0856,12545.0
2024-04-19 15:40:00,229.39,229.65,229.28,229.6,16500.0,224.0368,224.2907,223.9293,224.2419,16500.0
2024-04-19 15:45:00,229.57,229.95,229.44,229.87,15826.0,224.2126,224.5837,224.0856,224.5056,15826.0
2024-04-19 15:50:00,229.93,230.11,229.64,229.99,21573.0,224.5642,224.74,224.2809,224.6228,21573.0
2024-04-19 15:55:00,229.99,230.34,229.85,230.26,107630.0,224.6228,224.9646,224.486,224.8865,107630.0
2024-04-22 09:30:00,231.73,231.98,230.93,231.03,24392.0,226.3222,226.5663,225.5408,225.6385,24392.0
2024-04-22 09:35:00,231.02,231.46,230.58,231.46,14869.0,225.6287,226.0585,225.199,226.0585,14869.0
2024-04-22 09:40:00,231.34,231.34,230.86,231.31,6634.0,225.9413,225.9413,225.4725,225.912,6634.0
2024-04-22 09:45:00,231.28,231.53,230.9,231.07,12031.0,225.8827,226.1268,225.5115,225.6776,12031.0
2024-04-22 09:50:00,231.1,231.25,230.95,231.01,18140.0,225.7069,225.8534,225.5604,225.619,18140.0
2024-04-22 09:55:00,231.0,231.43,230.98,231.43,7826.0,225.6092,226.0292,225.5897,226.0292,7826.0
2024-04-22 10:00:00,231.42,231.49,231.09,231.47,11212.0,226.0194,226.0878,225.6971,226.0682,11212.0
2024-04-22 10:05:00,231.49,231.94,231.48,231.91,12544.0,226.0878,226.5273,226.078,226.498,12544.0
2024-04-22 10:10:00,231.97,231.97,231.42,231.43,5534.0,226.5566,226.5566,226.0194,226.0292,5534.0
2024-04-22 10:15:00,231.42,231.42,231.12,231.35,9630.0,226.0194,226.0194,225.7264,225.951,9630.0
2024-04-22 10:20:00,231.37,231.68,231.24,231.68,6373.0,225.9706,226.2733,225.8436,226.2733,6373.0
2024-04-22 10:25:00,231.62,231.62,230.98,230.99,15820.0,226.2147,226.2147,225.5897,225.5994,15820.0
2024-04-22 10:30:00,230.95,231.11,230.88,231.05,6709.0,225.5604,225.7166,225.492,225.658,6709.0
2024-04-22 10:35:00,231.1,231.34,230.95,231.13,7713.0,225.7069,225.9413,225.5604,225.7362,7713.0
2024-04-22 10:40:00,231.13,231.14,230.91,231.05,7486.0,225.7362,225.7459,225.5213,225.658,7486.0
2024-04-22 10:45:00,230.97,231.08,230.82,230.83,5233.0,225.5799,225.6873,225.4334,225.4432,5233.0
2024-04-22 10:50:00,230.83,230.86,230.68,230.75,6736.0,225.4432,225.4725,225.2967,225.365,6736.0
2024-04-22 10:55:00,230.78,230.85,230.58,230.6,7356.0,225.3943,225.4627,225.199,225.2185,7356.0
2024-04-22 11:00:00,230.6,230.63,230.33,230.4,7360.0,225.2185,225.2478,224.9548,225.0232,7360.0
2024-04-22 11:05:00,230.4,230.62,230.3,230.55,6096.0,225.0232,225.2381,224.9255,225.1697,6096.0
2024-04-22 11:10:00,230.55,230.58,230.29,230.3,4561.0,225.1697,225.199,224.9158,224.9255,4561.0
2024-04-22 11:15:00,230.27,230.49,230.05,230.2,10687.0,224.8962,225.1111,224.6814,224.8279,10687.0
2024-04-22 11:20:00,230.34,230.36,230.06,230.09,15892.0,224.9646,224.9841,224.6911,224.7204,15892.0
2024-04-22 11:25:00,230.08,230.22,229.92,230.11,8562.0,224.7107,224.8474,224.5544,224.74,8562.0
2024-04-22 11:30:00,230.05,230.24,229.89,229.91,8169.0,224.6814,224.8669,224.5251,224.5446,8169.0
2024-04-22 11:35:00,229.97,229.99,229.79,229.88,8485.0,224.6032,224.6228,224.4274,224.5153,8485.0
2024-04-22 11:40:00,229.87,229.93,229.56,229.67,8460.0,224.5056,224.5642,224.2028,224.3102,8460.0
2024-04-22 11:45:00,229.71,230.1,229.71,230.02,4223.0,224.3493,224.7302,224.3493,224.6521,4223.0
2024-04-22 11:50:00,230.02,230.02,229.6,229.74,10483.0,224.6521,224.6521,224.2419,224.3786,10483.0
2024-04-22 11:55:00,229.74,229.94,229.61,229.89,6155.0,224.3786,224.5739,224.2516,224.5251,6155.0
2024-04-22 12:00:00,229.88,230.17,229.81,230.12,4384.0,224.5153,224.7986,224.447,224.7497,4384.0
2024-04-22 12:05:00,230.11,230.14,229.99,229.99,6186.0,224.74,224.7693,224.6228,224.6228,6186.0
2024-04-22 12:10:00,230.01,230.22,229.89,230.2,9525.0,224.6423,224.8474,224.5251,224.8279,9525.0
2024-04-22 12:15:00,230.26,230.38,230.16,230.17,6915.0,224.8865,225.0037,224.7888,224.7986,6915.0
2024-04-22 12:20:00,230.2,230.22,230.0,230.04,8094.0,224.8279,224.8474,224.6325,224.6716,8094.0
2024-04-22 12:25:00,229.95,230.11,229.94,230.09,5049.0,224.5837,224.74,224.5739,224.7204,5049.0
2024-04-22 12:30:00,230.11,230.2,230.0,230.06,5006.0,224.74,224.8279,224.6325,224.6911,5006.0
2024-04-22 12:35:00,230.08,230.47,230.07,230.42,5752.0,224.7107,225.0916,224.7009,225.0427,5752.0
2024-04-22 12:40:00,230.46,230.49,230.39,230.44,5543.0,225.0818,225.1111,225.0134,225.0623,5543.0
2024-04-22 12:45:00,230.44,230.72,230.39,230.63,7474.0,225.0623,225.3357,225.0134,225.2478,7474.0
2024-04-22 12:50:00,230.64,230.68,230.46,230.49,5139.0,225.2576,225.2967,225.0818,225.1111,5139.0
2024-04-22 12:55:00,230.52,230.64,230.51,230.64,5141.0,225.1404,225.2576,225.1306,225.2576,5141.0
2024-04-22 13:00:00,230.63,230.75,230.59,230.71,6990.0,225.2478,225.365,225.2088,225.326,6990.0
2024-04-22 13:05:00,230.75,230.91,230.73,230.86,5773.0,225.365,225.5213,225.3455,225.4725,5773.0
2024-04-22 13:10:00,230.84,230.94,230.76,230.94,6256.0,225.4529,225.5506,225.3748,225.5506,6256.0
2024-04-22 13:15:00,230.91,230.91,230.7,230.74,6723.0,225.5213,225.5213,225.3162,225.3553,6723.0
2024-04-22 13:20:00,230.77,231.08,230.75,231.05,7997.0,225.3846,225.6873,225.365,225.658,7997.0
2024-04-22 13:25:00,231.05,231.29,231.05,231.29,6876.0,225.658,225.8924,225.658,225.8924,6876.0
2024-04-22 13:30:00,231.26,231.32,231.11,231.22,10841.0,225.8631,225.9217,225.7166,225.8241,10841.0
2024-04-22 13:35:00,231.26,231.31,231.12,231.31,7050.0,225.8631,225.912,225.7264,225.912,7050.0
2024-04-22 13:40:00,231.34,231.4,231.24,231.32,4398.0,225.9413,225.9999,225.8436,225.9217,4398.0
2024-04-22 13:45:00,231.33,231.85,231.31,231.85,8510.0,225.9315,226.4394,225.912,226.4394,8510.0
2024-04-22 13:50:00,231.83,232.26,231.76,232.25,15974.0,226.4198,226.8398,226.3515,226.83,15974.0
2024-04-22 13:55:00,232.29,232.29,231.81,232.14,12012.0,226.8691,226.8691,226.4003,226.7226,12012.0
2024-04-22 14:00:00,232.12,232.28,232.03,232.27,6506.0,226.7031,226.8593,226.6152,226.8496,6506.0
2024-04-22 14:05:00,232.29,232.42,232.18,232.4,5722.0,226.8691,226.9961,226.7617,226.9765,5722.0
2024-04-22 14:10:00,232.42,232.42,232.18,232.41,8660.0,226.9961,226.9961,226.7617,226.9863,8660.0
2024-04-22 14:15:00,232.37,232.56,232.32,232.53,5834.0,226.9472,227.1328,226.8984,227.1035,5834.0
2024-04-22 14:20:00,232.53,232.92,232.5,232.92,8475.0,227.1035,227.4844,227.0742,227.4844,8475.0
2024-04-22 14:25:00,232.95,232.97,232.81,232.86,6231.0,227.5137,227.5332,227.377,227.4258,6231.0
2024-04-22 14:30:00,232.89,233.03,232.84,232.86,4685.0,227.4551,227.5918,227.4063,227.4258,4685.0
2024-04-22 14:35:00,232.91,233.04,232.59,232.59,5162.0,227.4746,227.6016,227.1621,227.1621,5162.0
2024-04-22 14:40:00,232.73,232.76,232.4,232.46,4009.0,227.2988,227.3281,226.9765,227.0351,4009.0
2024-04-22 14:45:00,232.48,232.73,232.4,232.63,113102.0,227.0547,227.2988,226.9765,227.2012,113102.0
2024-04-22 14:50:00,232.59,232.68,232.54,232.61,12863.0,227.1621,227.25,227.1133,227.1816,12863.0
2024-04-22 14:55:00,232.64,232.83,232.51,232.61,10631.0,227.2109,227.3965,227.084,227.1816,10631.0
2024-04-22 15:00:00,232.54,232.54,232.13,232.15,8881.0,227.1133,227.1133,226.7128,226.7324,8881.0
2024-04-22 15:05:00,232.2,232.2,231.86,232.03,12791.0,226.7812,226.7812,226.4491,226.6152,12791.0
2024-04-22 15:10:00,231.99,232.03,231.63,231.77,12801.0,226.5761,226.6152,226.2245,226.3612,12801.0
2024-04-22 15:15:00,231.72,231.81,231.66,231.68,16289.0,226.3124,226.4003,226.2538,226.2733,16289.0
2024-04-22 15:20:00,231.65,231.74,231.5,231.54,9237.0,226.244,226.3319,226.0975,226.1366,9237.0
2024-04-22 15:25:00,231.57,231.82,231.54,231.82,11517.0,226.1659,226.4101,226.1366,226.4101,11517.0
2024-04-22 15:30:00,231.78,231.91,231.6,231.62,21449.0,226.371,226.498,226.1952,226.2147,21449.0
2024-04-22 15:35:00,231.43,231.44,231.13,231.23,8120.0,226.0292,226.0389,225.7362,225.8338,8120.0
2024-04-22 15:40:00,231.16,231.27,230.97,231.15,9254.0,225.7655,225.8729,225.5799,225.7557,9254.0
2024-04-22 15:45:00,231.11,231.31,231.07,231.27,6836.0,225.7166,225.912,225.6776,225.8729,6836.0
2024-04-22 15:50:00,231.25,231.43,230.9,231.21,22568.0,225.8534,226.0292,225.5115,225.8143,22568.0
2024-04-22 15:55:00,231.19,231.35,230.89,231.34,93380.0,225.7948,225.951,225.5018,225.9413,93380.0
2024-04-23 09:30:00,231.23,231.71,230.72,230.73,28593.0,226.8974,227.3684,226.397,226.4068,28593.0
2024-04-23 09:35:00,230.61,230.85,230.22,230.73,13634.0,226.2891,226.5246,225.9064,226.4068,13634.0
2024-04-23 09:40:00,230.72,231.16,230.6,231.16,5631.0,226.397,226.8288,226.2792,226.8288,5631.0
2024-04-23 09:45:00,231.13,231.3,231.01,231.22,5533.0,226.7993,226.9661,226.6816,226.8876,5533.0
2024-04-23 09:50:00,231.17,231.21,230.79,231.03,5672.0,226.8386,226.8778,226.4657,226.7012,5672.0
2024-04-23 09:55:00,231.15,231.39,231.15,231.34,3400.0,226.8189,227.0544,226.8189,227.0054,3400.0
2024-04-23 10:00:00,231.2,231.86,231.06,231.86,4799.0,226.868,227.5156,226.7306,227.5156,4799.0
2024-04-23 10:05:00,231.72,232.68,231.72,232.49,11453.0,227.3783,228.3203,227.3783,228.1338,11453.0
2024-04-23 10:10:00,232.39,232.56,232.26,232.5,7107.0,228.0357,228.2025,227.9081,228.1436,7107.0
2024-04-23 10:15:00,232.51,232.71,232.27,232.34,17241.0,228.1535,228.3497,227.918,227.9866,17241.0
2024-04-23 10:20:00,232.43,232.47,232.07,232.13,4748.0,228.075,228.1142,227.7217,227.7806,4748.0
2024-04-23 10:25:00,232.03,232.25,231.91,232.07,5098.0,227.6825,227.8983,227.5647,227.7217,5098.0
2024-04-23 10:30:00,232.05,232.49,232.01,232.28,11565.0,227.7021,228.1338,227.6628,227.9278,11565.0
2024-04-23 10:35:00,232.18,232.2,231.68,232.05,7460.0,227.8296,227.8493,227.339,227.7021,7460.0
2024-04-23 10:40:00,232.04,232.16,231.86,231.91,7568.0,227.6923,227.81,227.5156,227.5647,7568.0
2024-04-23 10:45:00,231.9,232.09,231.82,232.05,8642.0,227.5549,227.7413,227.4764,227.7021,8642.0
2024-04-23 10:50:00,232.08,232.18,231.91,232.18,6180.0,227.7315,227.8296,227.5647,227.8296,6180.0
2024-04-23 10:55:00,232.09,232.5,232.08,232.39,4597.0,227.7413,228.1436,227.7315,228.0357,4597.0
2024-04-23 11:00:00,232.41,232.47,231.93,232.14,10938.0,228.0553,228.1142,227.5843,227.7904,10938.0
2024-04-23 11:05:00,232.21,232.28,231.95,231.95,5321.0,227.8591,227.9278,227.604,227.604,5321.0
2024-04-23 11:10:00,232.09,232.47,232.09,232.43,4900.0,227.7413,228.1142,227.7413,228.075,4900.0
2024-04-23 11:15:00,232.39,232.62,232.38,232.47,8407.0,228.0357,228.2614,228.0259,228.1142,8407.0
2024-04-23 11:20:00,232.43,232.79,232.41,232.79,6684.0,228.075,228.4282,228.0553,228.4282,6684.0
2024-04-23 11:25:00,232.74,232.81,232.63,232.77,2634.0,228.3791,228.4478,228.2712,228.4086,2634.0
2024-04-23 11:30:00,232.73,232.73,232.05,232.19,6532.0,228.3693,228.3693,227.7021,227.8395,6532.0
2024-04-23 11:35:00,232.2,232.23,231.87,231.94,6349.0,227.8493,227.8787,227.5254,227.5941,6349.0
2024-04-23 11:40:00,232.01,232.43,231.98,232.31,4118.0,227.6628,228.075,227.6334,227.9572,4118.0
2024-04-23 11:45:00,232.31,232.32,231.99,232.08,13750.0,227.9572,227.967,227.6432,227.7315,13750.0
2024-04-23 11:50:00,232.14,232.25,231.99,232.24,3992.0,227.7904,227.8983,227.6432,227.8885,3992.0
2024-04-23 11:55:00,232.29,232.36,232.13,232.13,2304.0,227.9376,228.0063,227.7806,227.7806,2304.0
2024-04-23 12:00:00,232.14,232.34,232.03,232.26,12862.0,227.7904,227.9866,227.6825,227.9081,12862.0
2024-04-23 12:05:00,232.3,232.73,232.23,232.73,9524.0,227.9474,228.3693,227.8787,228.3693,9524.0
2024-04-23 12:10:00,232.64,232.77,232.54,232.63,3748.0,228.281,228.4086,228.1829,228.2712,3748.0
2024-04-23 12:15:00,232.61,232.81,232.58,232.81,5644.0,228.2516,228.4478,228.2221,228.4478,5644.0
2024-04-23 12:20:00,232.91,233.0,232.82,232.83,5764.0,228.546,228.6343,228.4576,228.4675,5764.0
2024-04-23 12:25:00,232.82,232.88,232.72,232.75,2959.0,228.4576,228.5165,228.3595,228.389,2959.0
2024-04-23 12:30:00,232.79,232.91,232.72,232.89,6447.0,228.4282,228.546,228.3595,228.5263,6447.0
2024-04-23 12:35:00,232.81,232.86,232.65,232.81,5302.0,228.4478,228.4969,228.2908,228.4478,5302.0
2024-04-23 12:40:00,232.83,232.9,232.73,232.73,9018.0,228.4675,228.5362,228.3693,228.3693,9018.0
2024-04-23 12:45:00,232.78,232.94,232.71,232.94,3942.0,228.4184,228.5754,228.3497,228.5754,3942.0
2024-04-23 12:50:00,232.9,233.04,232.87,232.91,3661.0,228.5362,228.6735,228.5067,228.546,3661.0
2024-04-23 12:55:00,232.91,232.98,232.79,232.87,8950.0,228.546,228.6147,228.4282,228.5067,8950.0
2024-04-23 13:00:00,232.84,233.0,232.81,233.0,3212.0,228.4773,228.6343,228.4478,228.6343,3212.0
2024-04-23 13:05:00,233.15,233.27,233.09,233.27,2714.0,228.7815,228.8992,228.7226,228.8992,2714.0
2024-04-23 13:10:00,233.07,233.12,232.82,232.94,5959.0,228.703,228.752,228.4576,228.5754,5959.0
2024-04-23 13:15:00,232.94,233.14,232.91,233.1,6444.0,228.5754,228.7717,228.546,228.7324,6444.0
2024-04-23 13:20:00,233.16,233.23,233.1,233.23,11033.0,228.7913,228.86,228.7324,228.86,11033.0
2024-04-23 13:25:00,233.27,233.4,233.19,233.4,2651.0,228.8992,229.0268,228.8207,229.0268,2651.0
2024-04-23 13:30:00,233.37,233.52,233.32,233.4,3290.0,228.9973,229.1445,228.9483,229.0268,3290.0
2024-04-23 13:35:00,233.44,233.48,233.38,233.43,5073.0,229.066,229.1053,229.0072,229.0562,5073.0
2024-04-23 13:40:00,233.47,233.77,233.41,233.66,5293.0,229.0955,229.3898,229.0366,229.2819,5293.0
2024-04-23 13:45:00,233.64,233.76,233.6,233.76,3411.0,229.2623,229.38,229.223,229.38,3411.0
2024-04-23 13:50:00,233.68,233.7,233.51,233.54,5707.0,229.3015,229.3212,229.1347,229.1642,5707.0
2024-04-23 13:55:00,233.55,233.69,233.5,233.62,17982.0,229.174,229.3113,229.1249,229.2427,17982.0
2024-04-23 14:00:00,233.63,233.8,233.61,233.79,7577.0,229.2525,229.4193,229.2328,229.4095,7577.0
2024-04-23 14:05:00,233.76,233.92,233.76,233.8,5711.0,229.38,229.537,229.38,229.4193,5711.0
2024-04-23 14:10:00,233.77,234.02,233.72,233.78,25001.0,229.3898,229.6352,229.3408,229.3997,25001.0
2024-04-23 14:15:00,233.87,234.09,233.87,233.95,7697.0,229.488,229.7039,229.488,229.5665,7697.0
2024-04-23 14:20:00,233.98,234.13,233.91,234.05,4477.0,229.5959,229.7431,229.5272,229.6646,4477.0
2024-04-23 14:25:00,234.08,234.1,233.87,233.96,5770.0,229.694,229.7137,229.488,229.5763,5770.0
2024-04-23 14:30:00,233.95,234.03,233.87,233.99,3398.0,229.5665,229.645,229.488,229.6057,3398.0
2024-04-23 14:35:00,234.03,234.09,233.94,234.08,6509.0,229.645,229.7039,229.5567,229.694,6509.0
2024-04-23 14:40:00,234.13,234.21,234.05,234.17,6523.0,229.7431,229.8216,229.6646,229.7824,6523.0
2024-04-23 14:45:00,234.11,234.13,233.85,233.89,8151.0,229.7235,229.7431,229.4684,229.5076,8151.0
2024-04-23 14:50:00,233.83,233.83,233.65,233.8,12551.0,229.4487,229.4487,229.2721,229.4193,12551.0
2024-04-23 14:55:00,233.84,234.02,233.78,234.02,7733.0,229.4585,229.6352,229.3997,229.6352,7733.0
2024-04-23 15:00:00,234.04,234.04,233.67,233.72,11851.0,229.6548,229.6548,229.2917,229.3408,11851.0
2024-04-23 15:05:00,233.7,233.9,233.67,233.9,7821.0,229.3212,229.5174,229.2917,229.5174,7821.0
2024-04-23 15:10:00,233.91,234.05,233.85,233.88,13290.0,229.5272,229.6646,229.4684,229.4978,13290.0
2024-04-23 15:15:00,233.86,234.04,233.84,234.01,7685.0,229.4782,229.6548,229.4585,229.6254,7685.0
2024-04-23 15:20:00,233.98,234.14,233.92,234.1,12991.0,229.5959,229.7529,229.537,229.7137,12991.0
2024-04-23 15:25:00,234.08,234.11,233.86,234.06,18802.0,229.694,229.7235,229.4782,229.6744,18802.0
2024-04-23 15:30:00,234.0,234.02,233.64,233.89,9527.0,229.6155,229.6352,229.2623,229.5076,9527.0
2024-04-23 15:35:00,233.91,234.05,233.8,233.94,12595.0,229.5272,229.6646,229.4193,229.5567,12595.0
2024-04-23 15:40:00,233.92,234.11,233.9,233.96,15313.0,229.537,229.7235,229.5174,229.5763,15313.0
2024-04-23 15:45:00,233.94,233.97,233.56,233.89,21940.0,229.5567,229.5861,229.1838,229.5076,21940.0
2024-04-23 15:50:00,233.84,233.93,233.6,233.73,32627.0,229.4585,229.5469,229.223,229.3506,32627.0
2024-04-23 15:55:00,233.74,233.77,233.18,233.69,119292.0,229.3604,229.3898,228.8109,229.3113,119292.0
2024-04-24 09:30:00,232.2,232.2,230.95,231.38,23889.0,227.8493,227.8493,226.6227,227.0446,23889.0
2024-04-24 09:35:00,231.15,231.56,230.94,231.39,13347.0,226.8189,227.2213,226.6129,227.0544,13347.0
2024-04-24 09:40:00,231.61,231.78,230.72,231.22,12266.0,227.2703,227.4371,226.397,226.8876,12266.0
2024-04-24 09:45:00,231.31,231.41,230.43,231.03,20988.0,226.9759,227.0741,226.1124,226.7012,20988.0
2024-04-24 09:50:00,231.11,232.37,231.1,232.02,15350.0,226.7797,228.0161,226.7699,227.6726,15350.0
2024-04-24 09:55:00,231.96,232.19,231.64,232.04,10822.0,227.6138,227.8395,227.2998,227.6923,10822.0
2024-04-24 10:00:00,232.17,232.2,231.81,231.88,10215.0,227.8198,227.8493,227.4666,227.5353,10215.0
2024-04-24 10:05:00,231.81,231.93,231.5,231.65,7907.0,227.4666,227.5843,227.1624,227.3096,7907.0
2024-04-24 10:10:00,231.66,231.74,231.06,231.13,3410.0,227.3194,227.3979,226.7306,226.7993,3410.0
2024-04-24 10:15:00,231.11,231.11,230.45,230.46,6328.0,226.7797,226.7797,226.1321,226.1419,6328.0
2024-04-24 10:20:00,230.45,230.75,230.41,230.62,3826.0,226.1321,226.4264,226.0928,226.2989,3826.0
2024-04-24 10:25:00,230.75,230.78,230.56,230.68,6240.0,226.4264,226.4559,226.24,226.3577,6240.0
2024-04-24 10:30:00,230.57,230.57,230.06,230.16,6304.0,226.2498,226.2498,225.7494,225.8475,6304.0
2024-04-24 10:35:00,230.11,230.11,229.81,229.93,8011.0,225.7984,225.7984,225.504,225.6218,8011.0
2024-04-24 10:40:00,230.0,230.02,229.51,229.84,11109.0,225.6905,225.7101,225.2097,225.5335,11109.0
2024-04-24 10:45:00,229.76,229.77,229.54,229.77,4692.0,225.455,225.4648,225.2391,225.4648,4692.0
2024-04-24 10:50:00,229.78,229.9,229.32,229.84,7424.0,225.4746,225.5924,225.0232,225.5335,7424.0
2024-04-24 10:55:00,229.91,229.92,229.73,229.84,4212.0,225.6022,225.612,225.4255,225.5335,4212.0
2024-04-24 11:00:00,229.8,229.8,229.26,229.39,8608.0,225.4942,225.4942,224.9644,225.0919,8608.0
2024-04-24 11:05:00,229.33,229.59,229.32,229.49,3918.0,225.033,225.2882,225.0232,225.19,3918.0
2024-04-24 11:10:00,229.48,229.62,229.36,229.44,4828.0,225.1802,225.3176,225.0625,225.141,4828.0
2024-04-24 11:15:00,229.38,229.69,229.38,229.44,6984.0,225.0821,225.3863,225.0821,225.141,6984.0
2024-04-24 11:20:00,229.42,229.7,229.38,229.38,5819.0,225.1214,225.3961,225.0821,225.0821,5819.0
2024-04-24 11:25:00,229.43,229.81,229.38,229.81,7875.0,225.1312,225.504,225.0821,225.504,7875.0
2024-04-24 11:30:00,229.76,229.98,229.74,229.96,6601.0,225.455,225.6709,225.4354,225.6512,6601.0
2024-04-24 11:35:00,229.89,229.96,229.54,229.75,3163.0,225.5825,225.6512,225.2391,225.4452,3163.0
2024-04-24 11:40:00,229.83,229.96,229.49,229.49,5625.0,225.5237,225.6512,225.19,225.19,5625.0
2024-04-24 11:45:00,229.41,229.62,229.41,229.48,4304.0,225.1115,225.3176,225.1115,225.1802,4304.0
2024-04-24 11:50:00,229.42,229.42,229.25,229.36,4653.0,225.1214,225.1214,224.9545,225.0625,4653.0
2024-04-24 11:55:00,229.37,229.79,229.37,229.63,6006.0,225.0723,225.4844,225.0723,225.3274,6006.0
2024-04-24 12:00:00,229.72,230.15,229.62,230.1,5980.0,225.4157,225.8377,225.3176,225.7886,5980.0
2024-04-24 12:05:00,230.06,230.06,229.73,229.73,3452.0,225.7494,225.7494,225.4255,225.4255,3452.0
2024-04-24 12:10:00,229.81,229.96,229.71,229.71,4688.0,225.504,225.6512,225.4059,225.4059,4688.0
2024-04-24 12:15:00,229.77,229.81,229.7,229.76,3167.0,225.4648,225.504,225.3961,225.455,3167.0
2024-04-24 12:20:00,229.81,229.85,229.55,229.63,7838.0,225.504,225.5433,225.2489,225.3274,7838.0
2024-04-24 12:25:00,229.69,229.89,229.63,229.88,3966.0,225.3863,225.5825,225.3274,225.5727,3966.0
2024-04-24 12:30:00,229.8,229.8,229.18,229.18,6073.0,225.4942,225.4942,224.8859,224.8859,6073.0
2024-04-24 12:35:00,229.16,229.24,228.86,229.16,9688.0,224.8662,224.9447,224.5718,224.8662,9688.0
2024-04-24 12:40:00,229.05,229.26,229.03,229.14,5710.0,224.7583,224.9644,224.7387,224.8466,5710.0
2024-04-24 12:45:00,229.08,229.08,228.83,229.03,5121.0,224.7877,224.7877,224.5424,224.7387,5121.0
2024-04-24 12:50:00,228.99,229.31,228.96,229.31,4646.0,224.6994,225.0134,224.67,225.0134,4646.0
2024-04-24 12:55:00,229.26,229.59,229.26,229.56,4486.0,224.9644,225.2882,224.9644,225.2587,4486.0
2024-04-24 13:00:00,229.52,229.55,229.33,229.41,9804.0,225.2195,225.2489,225.033,225.1115,9804.0
2024-04-24 13:05:00,229.43,229.44,229.18,229.2,4053.0,225.1312,225.141,224.8859,224.9055,4053.0
2024-04-24 13:10:00,229.2,229.39,229.15,229.22,5637.0,224.9055,225.0919,224.8564,224.9251,5637.0
2024-04-24 13:15:00,229.22,229.39,229.16,229.28,6049.0,224.9251,225.0919,224.8662,224.984,6049.0
2024-04-24 13:20:00,229.24,229.27,229.17,229.23,1960.0,224.9447,224.9742,224.876,224.9349,1960.0
2024-04-24 13:25:00,229.27,229.43,229.24,229.31,2806.0,224.9742,225.1312,224.9447,225.0134,2806.0
2024-04-24 13:30:00,229.34,229.57,229.27,229.39,3889.0,225.0429,225.2685,224.9742,225.0919,3889.0
2024-04-24 13:35:00,229.39,229.79,229.38,229.69,6550.0,225.0919,225.4844,225.0821,225.3863,6550.0
2024-04-24 13:40:00,229.7,229.85,229.7,229.85,1634.0,225.3961,225.5433,225.3961,225.5433,1634.0
2024-04-24 13:45:00,229.86,230.1,229.85,229.99,4028.0,225.5531,225.7886,225.5433,225.6807,4028.0
2024-04-24 13:50:00,229.93,230.03,229.86,229.92,4799.0,225.6218,225.7199,225.5531,225.612,4799.0
2024-04-24 13:55:00,229.95,230.14,229.86,230.14,5912.0,225.6414,225.8279,225.5531,225.8279,5912.0
2024-04-24 14:00:00,230.09,230.09,229.73,229.76,6727.0,225.7788,225.7788,225.4255,225.455,6727.0
2024-04-24 14:05:00,229.7,229.78,229.54,229.69,5262.0,225.3961,225.4746,225.2391,225.3863,5262.0
2024-04-24 14:10:00,229.7,229.76,229.32,229.32,3632.0,225.3961,225.455,225.0232,225.0232,3632.0
2024-04-24 14:15:00,229.23,229.59,229.16,229.58,9205.0,224.9349,225.2882,224.8662,225.2784,9205.0
2024-04-24 14:20:00,229.52,229.9,229.47,229.86,6474.0,225.2195,225.5924,225.1704,225.5531,6474.0
2024-04-24 14:25:00,229.86,229.87,229.58,229.69,7239.0,225.5531,225.5629,225.2784,225.3863,7239.0
2024-04-24 14:30:00,229.69,229.73,229.38,229.49,6865.0,225.3863,225.4255,225.0821,225.19,6865.0
2024-04-24 14:35:00,229.52,229.96,229.46,229.84,10260.0,225.2195,225.6512,225.1606,225.5335,10260.0
2024-04-24 14:40:00,229.81,229.98,229.73,229.87,4956.0,225.504,225.6709,225.4255,225.5629,4956.0
2024-04-24 14:45:00,229.93,229.97,229.86,229.91,6278.0,225.6218,225.661,225.5531,225.6022,6278.0
2024-04-24 14:50:00,229.86,229.86,229.68,229.79,8199.0,225.5531,225.5531,225.3765,225.4844,8199.0
2024-04-24 14:55:00,229.78,229.84,229.7,229.73,6394.0,225.4746,225.5335,225.3961,225.4255,6394.0
2024-04-24 15:00:00,229.71,229.74,229.59,229.63,6083.0,225.4059,225.4354,225.2882,225.3274,6083.0
2024-04-24 15:05:00,229.61,229.9,229.53,229.8,8010.0,225.3078,225.5924,225.2293,225.4942,8010.0
2024-04-24 15:10:00,229.79,229.88,229.59,229.76,11163.0,225.4844,225.5727,225.2882,225.455,11163.0
2024-04-24 15:15:00,229.77,229.98,229.77,229.93,8629.0,225.4648,225.6709,225.4648,225.6218,8629.0
2024-04-24 15:20:00,229.91,230.04,229.8,230.02,11380.0,225.6022,225.7297,225.4942,225.7101,11380.0
2024-04-24 15:25:00,230.03,230.3,229.94,230.02,12736.0,225.7199,225.9849,225.6316,225.7101,12736.0
2024-04-24 15:30:00,230.0,230.12,229.96,230.1,6291.0,225.6905,225.8082,225.6512,225.7886,6291.0
2024-04-24 15:35:00,230.05,230.07,229.75,229.77,9523.0,225.7396,225.7592,225.4452,225.4648,9523.0
2024-04-24 15:40:00,229.68,229.93,229.63,229.86,7255.0,225.3765,225.6218,225.3274,225.5531,7255.0
2024-04-24 15:45:00,229.85,230.3,229.77,230.11,11234.0,225.5433,225.9849,225.4648,225.7984,11234.0
2024-04-24 15:50:00,229.95,230.18,229.87,230.18,12357.0,225.6414,225.8671,225.5629,225.8671,12357.0
2024-04-24 15:55:00,230.19,230.39,230.12,230.26,61841.0,225.8769,226.0732,225.8082,225.9456,61841.0
2024-04-25 09:30:00,227.77,227.77,226.0,226.53,36041.0,223.5023,223.5023,221.7654,222.2855,36041.0
2024-04-25 09:35:00,226.38,226.44,225.73,226.03,11501.0,222.1383,222.1972,221.5005,221.7949,11501.0
2024-04-25 09:40:00,225.94,226.27,225.39,225.95,35571.0,221.7066,222.0304,221.1669,221.7164,35571.0
2024-04-25 09:45:00,225.99,226.34,225.25,225.35,23045.0,221.7556,222.0991,221.0295,221.1276,23045.0
2024-04-25 09:50:00,225.43,225.53,224.68,224.76,13159.0,221.2061,221.3042,220.4702,220.5487,13159.0
2024-04-25 09:55:00,224.87,226.08,224.86,225.7,17893.0,220.6566,221.8439,220.6468,221.4711,17893.0
2024-04-25 10:00:00,225.58,225.86,225.11,225.4,17764.0,221.3533,221.6281,220.8921,221.1767,17764.0
2024-04-25 10:05:00,225.52,225.87,225.45,225.84,9858.0,221.2944,221.6379,221.2257,221.6084,9858.0
2024-04-25 10:10:00,225.84,226.19,225.7,225.75,14133.0,221.6084,221.9519,221.4711,221.5201,14133.0
2024-04-25 10:15:00,225.65,226.45,225.61,226.28,7614.0,221.422,222.207,221.3827,222.0402,7614.0
2024-04-25 10:20:00,226.35,226.68,226.33,226.57,6198.0,222.1089,222.4327,222.0893,222.3248,6198.0
2024-04-25 10:25:00,226.55,226.6,226.22,226.27,6977.0,222.3051,222.3542,221.9813,222.0304,6977.0
2024-04-25 10:30:00,226.27,226.51,226.11,226.39,13392.0,222.0304,222.2659,221.8734,222.1481,13392.0
2024-04-25 10:35:00,226.39,226.51,226.12,226.38,11513.0,222.1481,222.2659,221.8832,222.1383,11513.0
2024-04-25 10:40:00,226.36,226.5,226.21,226.38,12438.0,222.1187,222.2561,221.9715,222.1383,12438.0
2024-04-25 10:45:00,226.39,226.6,226.24,226.59,10824.0,222.1481,222.3542,222.0009,222.3444,10824.0
2024-04-25 10:50:00,226.63,227.18,226.63,227.18,5969.0,222.3836,222.9233,222.3836,222.9233,5969.0
2024-04-25 10:55:00,227.2,227.44,227.05,227.22,10345.0,222.943,223.1785,222.7958,222.9626,10345.0
2024-04-25 11:00:00,227.18,227.69,227.17,227.36,5141.0,222.9233,223.4238,222.9135,223.1,5141.0
2024-04-25 11:05:00,227.34,227.72,227.26,227.63,4378.0,223.0803,223.4532,223.0018,223.3649,4378.0
2024-04-25 11:10:00,227.58,227.74,227.51,227.73,10010.0,223.3158,223.4728,223.2471,223.463,10010.0
2024-04-25 11:15:00,227.6,227.75,227.5,227.75,7437.0,223.3355,223.4826,223.2373,223.4826,7437.0
2024-04-25 11:20:00,227.69,227.8,227.49,227.75,6092.0,223.4238,223.5317,223.2275,223.4826,6092.0
2024-04-25 11:25:00,227.74,228.19,227.73,228.12,5844.0,223.4728,223.9144,223.463,223.8457,5844.0
2024-04-25 11:30:00,228.09,228.17,227.88,228.17,6129.0,223.8163,223.8948,223.6102,223.8948,6129.0
2024-04-25 11:35:00,228.26,228.36,228.22,228.29,3792.0,223.9831,224.0812,223.9438,224.0125,3792.0
2024-04-25 11:40:00,228.32,228.39,228.23,228.35,6254.0,224.042,224.1107,223.9537,224.0714,6254.0
2024-04-25 11:45:00,228.36,228.68,228.3,228.63,7158.0,224.0812,224.3952,224.0223,224.3462,7158.0
2024-04-25 11:50:00,228.59,228.84,228.55,228.77,5516.0,224.3069,224.5522,224.2677,224.4835,5516.0
2024-04-25 11:55:00,228.71,228.95,228.62,228.93,4504.0,224.4247,224.6602,224.3363,224.6405,4504.0
2024-04-25 12:00:00,228.99,229.2,228.89,229.2,2185.0,224.6994,224.9055,224.6013,224.9055,2185.0
2024-04-25 12:05:00,229.13,229.25,228.99,229.25,5049.0,224.8368,224.9545,224.6994,224.9545,5049.0
2024-04-25 12:10:00,229.18,229.27,229.04,229.17,5226.0,224.8859,224.9742,224.7485,224.876,5226.0
2024-04-25 12:15:00,229.19,229.42,229.18,229.28,2555.0,224.8957,225.1214,224.8859,224.984,2555.0
2024-04-25 12:20:00,229.16,229.54,229.16,229.42,2140.0,224.8662,225.2391,224.8662,225.1214,2140.0
2024-04-25 12:25:00,229.43,229.61,229.39,229.61,5125.0,225.1312,225.3078,225.0919,225.3078,5125.0
2024-04-25 12:30:00,229.49,229.49,229.35,229.36,1857.0,225.19,225.19,225.0527,225.0625,1857.0
2024-04-25 12:35:00,229.5,229.59,229.31,229.31,2331.0,225.1999,225.2882,225.0134,225.0134,2331.0
2024-04-25 12:40:00,229.43,229.5,229.19,229.42,3940.0,225.1312,225.1999,224.8957,225.1214,3940.0
2024-04-25 12:45:00,229.41,229.46,229.36,229.38,2526.0,225.1115,225.1606,225.0625,225.0821,2526.0
2024-04-25 12:50:00,229.37,229.69,229.32,229.53,7286.0,225.0723,225.3863,225.0232,225.2293,7286.0
2024-04-25 12:55:00,229.57,229.74,229.48,229.58,3921.0,225.2685,225.4354,225.1802,225.2784,3921.0
2024-04-25 13:00:00,229.66,229.74,229.52,229.7,9266.0,225.3569,225.4354,225.2195,225.3961,9266.0
2024-04-25 13:05:00,229.71,229.75,229.54,229.58,3062.0,225.4059,225.4452,225.2391,225.2784,3062.0
2024-04-25 13:10:00,229.58,229.58,229.28,229.39,2743.0,225.2784,225.2784,224.984,225.0919,2743.0
2024-04-25 13:15:00,229.37,229.37,229.19,229.3,3229.0,225.0723,225.0723,224.8957,225.0036,3229.0
2024-04-25 13:20:00,229.22,229.31,229.07,229.07,3031.0,224.9251,225.0134,224.7779,224.7779,3031.0
2024-04-25 13:25:00,229.14,229.42,229.13,229.4,3116.0,224.8466,225.1214,224.8368,225.1017,3116.0
2024-04-25 13:30:00,229.47,229.67,229.47,229.65,1815.0,225.1704,225.3667,225.1704,225.347,1815.0
2024-04-25 13:35:00,229.69,229.97,229.55,229.92,8633.0,225.3863,225.661,225.2489,225.612,8633.0
2024-04-25 13:40:00,229.9,229.93,229.75,229.92,2851.0,225.5924,225.6218,225.4452,225.612,2851.0
2024-04-25 13:45:00,229.92,230.16,229.89,230.11,2766.0,225.612,225.8475,225.5825,225.7984,2766.0
2024-04-25 13:50:00,230.04,230.35,230.04,230.35,3403.0,225.7297,226.0339,225.7297,226.0339,3403.0
2024-04-25 13:55:00,230.4,230.44,230.12,230.17,4274.0,226.083,226.1222,225.8082,225.8573,4274.0
2024-04-25 14:00:00,230.23,230.29,230.11,230.23,5698.0,225.9162,225.9751,225.7984,225.9162,5698.0
2024-04-25 14:05:00,230.17,230.34,230.13,230.34,3571.0,225.8573,226.0241,225.8181,226.0241,3571.0
2024-04-25 14:10:00,230.35,230.35,230.07,230.07,5285.0,226.0339,226.0339,225.7592,225.7592,5285.0
2024-04-25 14:15:00,230.15,230.22,230.09,230.22,3377.0,225.8377,225.9064,225.7788,225.9064,3377.0
2024-04-25 14:20:00,230.19,230.26,230.01,230.04,6348.0,225.8769,225.9456,225.7003,225.7297,6348.0
2024-04-25 14:25:00,230.02,230.15,229.86,229.86,5364.0,225.7101,225.8377,225.5531,225.5531,5364.0
2024-04-25 14:30:00,229.64,230.16,229.64,229.98,5753.0,225.3372,225.8475,225.3372,225.6709,5753.0
2024-04-25 14:35:00,229.96,229.96,229.8,229.92,4413.0,225.6512,225.6512,225.4942,225.612,4413.0
2024-04-25 14:40:00,229.87,230.01,229.78,229.95,8935.0,225.5629,225.7003,225.4746,225.6414,8935.0
2024-04-25 14:45:00,229.91,229.94,229.62,229.65,6306.0,225.6022,225.6316,225.3176,225.347,6306.0
2024-04-25 14:50:00,229.64,229.76,229.57,229.7,5082.0,225.3372,225.455,225.2685,225.3961,5082.0
2024-04-25 14:55:00,229.69,230.0,229.51,229.95,7549.0,225.3863,225.6905,225.2097,225.6414,7549.0
2024-04-25 15:00:00,230.0,230.44,229.95,230.4,26388.0,225.6905,226.1222,225.6414,226.083,26388.0
2024-04-25 15:05:00,230.44,230.51,230.14,230.25,8877.0,226.1222,226.1909,225.8279,225.9358,8877.0
2024-04-25 15:10:00,230.22,230.35,230.14,230.34,5010.0,225.9064,226.0339,225.8279,226.0241,5010.0
2024-04-25 15:15:00,230.28,230.39,230.07,230.38,11273.0,225.9652,226.0732,225.7592,226.0634,11273.0
2024-04-25 15:20:00,230.45,230.65,230.37,230.58,11960.0,226.1321,226.3283,226.0536,226.2596,11960.0
2024-04-25 15:25:00,230.54,230.61,230.41,230.6,9345.0,226.2204,226.2891,226.0928,226.2792,9345.0
2024-04-25 15:30:00,230.58,230.59,230.27,230.27,12255.0,226.2596,226.2694,225.9554,225.9554,12255.0
2024-04-25 15:35:00,230.27,230.27,229.97,230.14,11770.0,225.9554,225.9554,225.661,225.8279,11770.0
2024-04-25 15:40:00,230.16,230.22,229.85,230.04,16474.0,225.8475,225.9064,225.5433,225.7297,16474.0
2024-04-25 15:45:00,230.04,230.32,229.91,229.95,18989.0,225.7297,226.0045,225.6022,225.6414,18989.0
2024-04-25 15:50:00,229.93,230.22,229.83,230.11,16780.0,225.6218,225.9064,225.5237,225.7984,16780.0
2024-04-25 15:55:00,230.11,230.16,229.8,230.03,103909.0,225.7984,225.8475,225.4942,225.7199,103909.0
2024-04-26 09:30:00,229.97,230.84,229.97,230.84,13839.0,225.661,226.5147,225.661,226.5147,13839.0
2024-04-26 09:35:00,230.74,231.17,230.57,230.94,5093.0,226.4166,226.8386,226.2498,226.6129,5093.0
2024-04-26 09:40:00,231.13,231.73,230.95,231.73,7119.0,226.7993,227.3881,226.6227,227.3881,7119.0
2024-04-26 09:45:00,231.59,232.31,231.58,232.18,12894.0,227.2507,227.9572,227.2409,227.8296,12894.0
2024-04-26 09:50:00,232.3,232.47,231.97,232.26,8041.0,227.9474,228.1142,227.6236,227.9081,8041.0
2024-04-26 09:55:00,232.21,232.31,231.8,232.31,16581.0,227.8591,227.9572,227.4568,227.9572,16581.0
2024-04-26 10:00:00,232.36,232.64,232.09,232.53,20142.0,228.0063,228.281,227.7413,228.1731,20142.0
2024-04-26 10:05:00,232.59,232.92,232.53,232.66,7188.0,228.232,228.5558,228.1731,228.3006,7188.0
2024-04-26 10:10:00,232.63,233.19,232.47,233.16,15535.0,228.2712,228.8207,228.1142,228.7913,15535.0
2024-04-26 10:15:00,233.14,233.17,232.86,233.07,8313.0,228.7717,228.8011,228.4969,228.703,8313.0
2024-04-26 10:20:00,232.97,233.07,232.5,233.07,23857.0,228.6048,228.703,228.1436,228.703,23857.0
2024-04-26 10:25:00,233.05,233.22,232.93,233.15,6949.0,228.6833,228.8502,228.5656,228.7815,6949.0
2024-04-26 10:30:00,233.24,233.24,232.86,232.91,7629.0,228.8698,228.8698,228.4969,228.546,7629.0
2024-04-26 10:35:00,232.94,232.94,232.65,232.88,7560.0,228.5754,228.5754,228.2908,228.5165,7560.0
2024-04-26 10:40:00,232.92,233.02,232.57,232.72,18669.0,228.5558,228.6539,228.2123,228.3595,18669.0
2024-04-26 10:45:00,232.72,232.72,232.25,232.46,11207.0,228.3595,228.3595,227.8983,228.1044,11207.0
2024-04-26 10:50:00,232.37,232.41,232.05,232.12,10508.0,228.0161,228.0553,227.7021,227.7708,10508.0
2024-04-26 10:55:00,232.17,232.26,232.04,232.18,9960.0,227.8198,227.9081,227.6923,227.8296,9960.0
2024-04-26 11:00:00,232.23,232.48,232.11,232.21,18788.0,227.8787,228.124,227.761,227.8591,18788.0
2024-04-26 11:05:00,232.22,232.28,231.73,231.73,9121.0,227.8689,227.9278,227.3881,227.3881,9121.0
2024-04-26 11:10:00,231.75,231.85,231.44,231.52,4984.0,227.4077,227.5058,227.1035,227.182,4984.0
2024-04-26 11:15:00,231.51,231.62,231.36,231.55,4207.0,227.1722,227.2801,227.025,227.2114,4207.0
2024-04-26 11:20:00,231.59,231.64,231.15,231.18,6670.0,227.2507,227.2998,226.8189,226.8484,6670.0
2024-04-26 11:25:00,231.19,231.69,231.17,231.69,6860.0,226.8582,227.3488,226.8386,227.3488,6860.0
2024-04-26 11:30:00,231.64,231.76,231.45,231.71,10073.0,227.2998,227.4175,227.1133,227.3684,10073.0
2024-04-26 11:35:00,231.71,231.73,231.6,231.73,3908.0,227.3684,227.3881,227.2605,227.3881,3908.0
2024-04-26 11:40:00,231.6,231.67,231.49,231.55,11163.0,227.2605,227.3292,227.1526,227.2114,11163.0
2024-04-26 11:45:00,231.55,231.85,231.49,231.7,16754.0,227.2114,227.5058,227.1526,227.3586,16754.0
2024-04-26 11:50:00,231.72,231.83,231.54,231.69,6491.0,227.3783,227.4862,227.2016,227.3488,6491.0
2024-04-26 11:55:00,231.69,231.92,231.63,231.8,5999.0,227.3488,227.5745,227.2899,227.4568,5999.0
2024-04-26 12:00:00,231.74,231.74,231.45,231.6,13191.0,227.3979,227.3979,227.1133,227.2605,13191.0
2024-04-26 12:05:00,231.59,231.75,231.54,231.67,8155.0,227.2507,227.4077,227.2016,227.3292,8155.0
2024-04-26 12:10:00,231.72,231.9,231.68,231.87,11375.0,227.3783,227.5549,227.339,227.5254,11375.0
2024-04-26 12:15:00,231.84,231.84,231.5,231.53,8590.0,227.496,227.496,227.1624,227.1918,8590.0
2024-04-26 12:20:00,231.5,231.58,231.47,231.55,5039.0,227.1624,227.2409,227.1329,227.2114,5039.0
2024-04-26 12:25:00,231.56,231.68,231.45,231.54,5892.0,227.2213,227.339,227.1133,227.2016,5892.0
2024-04-26 12:30:00,231.51,231.56,231.31,231.37,4445.0,227.1722,227.2213,226.9759,227.0348,4445.0
2024-04-26 12:35:00,231.4,231.6,231.34,231.49,6403.0,227.0643,227.2605,227.0054,227.1526,6403.0
2024-04-26 12:40:00,231.56,231.65,231.15,231.24,11222.0,227.2213,227.3096,226.8189,226.9073,11222.0
2024-04-26 12:45:00,231.2,231.22,231.12,231.17,6240.0,226.868,226.8876,226.7895,226.8386,6240.0
2024-04-26 12:50:00,231.18,231.44,231.12,231.38,5735.0,226.8484,227.1035,226.7895,227.0446,5735.0
2024-04-26 12:55:00,231.38,231.56,231.32,231.56,5031.0,227.0446,227.2213,226.9858,227.2213,5031.0
2024-04-26 13:00:00,231.52,231.61,231.2,231.33,5241.0,227.182,227.2703,226.868,226.9956,5241.0
2024-04-26 13:05:00,231.4,231.4,231.01,231.05,5068.0,227.0643,227.0643,226.6816,226.7208,5068.0
2024-04-26 13:10:00,231.09,231.46,231.05,231.4,8022.0,226.7601,227.1231,226.7208,227.0643,8022.0
2024-04-26 13:15:00,231.4,231.55,231.22,231.27,6948.0,227.0643,227.2114,226.8876,226.9367,6948.0
2024-04-26 13:20:00,231.28,231.46,231.21,231.45,6867.0,226.9465,227.1231,226.8778,227.1133,6867.0
2024-04-26 13:25:00,231.47,231.55,231.3,231.33,4541.0,227.1329,227.2114,226.9661,226.9956,4541.0
2024-04-26 13:30:00,231.33,231.41,231.21,231.41,4690.0,226.9956,227.0741,226.8778,227.0741,4690.0
2024-04-26 13:35:00,231.41,231.48,231.19,231.19,3846.0,227.0741,227.1428,226.8582,226.8582,3846.0
2024-04-26 13:40:00,231.24,231.24,230.91,231.02,4102.0,226.9073,226.9073,226.5834,226.6914,4102.0
2024-04-26 13:45:00,230.91,230.99,230.77,230.89,6979.0,226.5834,226.6619,226.4461,226.5638,6979.0
2024-04-26 13:50:00,230.89,231.19,230.87,231.15,8830.0,226.5638,226.8582,226.5442,226.8189,8830.0
2024-04-26 13:55:00,231.08,231.2,231.0,231.0,9919.0,226.7503,226.868,226.6718,226.6718,9919.0
2024-04-26 14:00:00,231.06,231.21,231.04,231.16,6317.0,226.7306,226.8778,226.711,226.8288,6317.0
2024-04-26 14:05:00,231.19,231.37,231.14,231.18,6736.0,226.8582,227.0348,226.8091,226.8484,6736.0
2024-04-26 14:10:00,231.19,231.3,231.17,231.2,3374.0,226.8582,226.9661,226.8386,226.868,3374.0
2024-04-26 14:15:00,231.2,231.25,231.05,231.09,4316.0,226.868,226.9171,226.7208,226.7601,4316.0
2024-04-26 14:20:00,231.01,231.21,231.01,231.05,16834.0,226.6816,226.8778,226.6816,226.7208,16834.0
2024-04-26 14:25:00,231.06,231.18,231.02,231.18,5862.0,226.7306,226.8484,226.6914,226.8484,5862.0
2024-04-26 14:30:00,231.14,231.14,230.92,231.01,8015.0,226.8091,226.8091,226.5932,226.6816,8015.0
2024-04-26 14:35:00,230.95,231.21,230.95,231.15,7315.0,226.6227,226.8778,226.6227,226.8189,7315.0
2024-04-26 14:40:00,231.12,231.3,231.12,231.29,4970.0,226.7895,226.9661,226.7895,226.9563,4970.0
2024-04-26 14:45:00,231.29,231.3,231.06,231.15,5370.0,226.9563,226.9661,226.7306,226.8189,5370.0
2024-04-26 14:50:00,231.15,231.2,230.86,230.87,6887.0,226.8189,226.868,226.5344,226.5442,6887.0
2024-04-26 14:55:00,230.93,230.97,230.59,230.72,12679.0,226.6031,226.6423,226.2694,226.397,12679.0
2024-04-26 15:00:00,230.68,230.74,230.49,230.55,8840.0,226.3577,226.4166,226.1713,226.2302,8840.0
2024-04-26 15:05:00,230.51,230.73,230.41,230.73,14013.0,226.1909,226.4068,226.0928,226.4068,14013.0
2024-04-26 15:10:00,230.74,230.79,230.35,230.5,8571.0,226.4166,226.4657,226.0339,226.1811,8571.0
2024-04-26 15:15:00,230.37,230.47,230.18,230.26,19964.0,226.0536,226.1517,225.8671,225.9456,19964.0
2024-04-26 15:20:00,230.27,230.53,230.25,230.34,23449.0,225.9554,226.2106,225.9358,226.0241,23449.0
2024-04-26 15:25:00,230.38,230.49,230.32,230.45,18334.0,226.0634,226.1713,226.0045,226.1321,18334.0
2024-04-26 15:30:00,230.4,230.59,230.15,230.15,16438.0,226.083,226.2694,225.8377,225.8377,16438.0
2024-04-26 15:35:00,230.12,230.27,230.08,230.15,16090.0,225.8082,225.9554,225.769,225.8377,16090.0
2024-04-26 15:40:00,230.14,230.21,229.72,229.79,22383.0,225.8279,225.8966,225.4157,225.4844,22383.0
2024-04-26 15:45:00,229.81,230.08,229.77,230.03,26180.0,225.504,225.769,225.4648,225.7199,26180.0
2024-04-26 15:50:00,229.97,230.18,229.74,230.12,45312.0,225.661,225.8671,225.4354,225.8082,45312.0
2024-04-26 15:55:00,230.14,230.17,229.73,229.8,139170.0,225.8279,225.8573,225.4255,225.4942,139170.0
2024-04-29 09:30:00,230.01,231.36,229.88,231.36,33212.0,225.7003,227.025,225.5727,227.025,33212.0
2024-04-29 09:35:00,231.32,231.48,231.07,231.2,11073.0,226.9858,227.1428,226.7404,226.868,11073.0
2024-04-29 09:40:00,231.09,231.31,230.37,230.71,16386.0,226.7601,226.9759,226.0536,226.3872,16386.0
2024-04-29 09:45:00,230.66,231.85,230.66,231.1,45583.0,226.3381,227.5058,226.3381,226.7699,45583.0
2024-04-29 09:50:00,231.07,231.12,230.33,230.34,10750.0,226.7404,226.7895,226.0143,226.0241,10750.0
2024-04-29 09:55:00,230.43,230.67,230.29,230.52,6733.0,226.1124,226.3479,225.9751,226.2007,6733.0
2024-04-29 10:00:00,230.43,230.67,230.41,230.48,7282.0,226.1124,226.3479,226.0928,226.1615,7282.0
2024-04-29 10:05:00,230.56,230.69,230.42,230.59,8173.0,226.24,226.3676,226.1026,226.2694,8173.0
2024-04-29 10:10:00,230.5,230.85,230.4,230.77,5672.0,226.1811,226.5246,226.083,226.4461,5672.0
2024-04-29 10:15:00,230.7,231.1,230.7,230.92,7777.0,226.3774,226.7699,226.3774,226.5932,7777.0
2024-04-29 10:20:00,231.0,231.24,230.88,231.24,3444.0,226.6718,226.9073,226.554,226.9073,3444.0
2024-04-29 10:25:00,231.29,231.63,231.2,231.22,14870.0,226.9563,227.2899,226.868,226.8876,14870.0
2024-04-29 10:30:00,231.17,231.4,231.16,231.3,9293.0,226.8386,227.0643,226.8288,226.9661,9293.0
2024-04-29 10:35:00,231.31,231.32,230.97,231.13,4405.0,226.9759,226.9858,226.6423,226.7993,4405.0
2024-04-29 10:40:00,231.03,231.12,230.84,231.03,4404.0,226.7012,226.7895,226.5147,226.7012,4404.0
2024-04-29 10:45:00,231.03,231.09,230.81,230.89,6644.0,226.7012,226.7601,226.4853,226.5638,6644.0
2024-04-29 10:50:00,230.9,231.0,230.71,230.8,4173.0,226.5736,226.6718,226.3872,226.4755,4173.0
2024-04-29 10:55:00,230.81,231.05,230.81,231.05,3167.0,226.4853,226.7208,226.4853,226.7208,3167.0
2024-04-29 11:00:00,231.01,231.01,230.78,230.82,3985.0,226.6816,226.6816,226.4559,226.4951,3985.0
2024-04-29 11:05:00,230.75,230.8,230.62,230.69,8537.0,226.4264,226.4755,226.2989,226.3676,8537.0
2024-04-29 11:10:00,230.69,231.11,230.69,231.05,4331.0,226.3676,226.7797,226.3676,226.7208,4331.0
2024-04-29 11:15:00,231.06,231.32,230.99,231.15,6504.0,226.7306,226.9858,226.6619,226.8189,6504.0
2024-04-29 11:20:00,231.15,231.39,231.02,231.39,23689.0,226.8189,227.0544,226.6914,227.0544,23689.0
2024-04-29 11:25:00,231.39,231.45,231.27,231.3,5866.0,227.0544,227.1133,226.9367,226.9661,5866.0
2024-04-29 11:30:00,231.28,231.29,231.09,231.09,4332.0,226.9465,226.9563,226.7601,226.7601,4332.0
2024-04-29 11:35:00,231.08,231.22,231.04,231.08,7120.0,226.7503,226.8876,226.711,226.7503,7120.0
2024-04-29 11:40:00,231.09,231.11,230.89,230.89,16582.0,226.7601,226.7797,226.5638,226.5638,16582.0
2024-04-29 11:45:00,230.83,230.84,230.59,230.59,4639.0,226.5049,226.5147,226.2694,226.2694,4639.0
2024-04-29 11:50:00,230.58,230.62,230.38,230.51,10572.0,226.2596,226.2989,226.0634,226.1909,10572.0
2024-04-29 11:55:00,230.51,230.68,230.47,230.68,5534.0,226.1909,226.3577,226.1517,226.3577,5534.0
2024-04-29 12:00:00,230.62,230.95,230.49,230.94,3450.0,226.2989,226.6227,226.1713,226.6129,3450.0
2024-04-29 12:05:00,231.0,231.03,230.87,230.96,5033.0,226.6718,226.7012,226.5442,226.6325,5033.0
2024-04-29 12:10:00,231.06,231.08,230.95,231.08,3750.0,226.7306,226.7503,226.6227,226.7503,3750.0
2024-04-29 12:15:00,231.06,231.15,230.91,230.91,7679.0,226.7306,226.8189,226.5834,226.5834,7679.0
2024-04-29 12:20:00,230.99,231.05,230.93,230.98,3043.0,226.6619,226.7208,226.6031,226.6521,3043.0
2024-04-29 12:25:00,231.0,231.03,230.94,231.01,3490.0,226.6718,226.7012,226.6129,226.6816,3490.0
2024-04-29 12:30:00,231.03,231.11,230.98,231.05,5645.0,226.7012,226.7797,226.6521,226.7208,5645.0
2024-04-29 12:35:00,231.02,231.11,230.91,230.92,7701.0,226.6914,226.7797,226.5834,226.5932,7701.0
2024-04-29 12:40:00,230.91,231.03,230.72,231.02,2763.0,226.5834,226.7012,226.397,226.6914,2763.0
2024-04-29 12:45:00,231.02,231.04,230.82,230.86,3345.0,226.6914,226.711,226.4951,226.5344,3345.0
2024-04-29 12:50:00,230.91,231.03,230.86,230.97,2385.0,226.5834,226.7012,226.5344,226.6423,2385.0
2024-04-29 12:55:00,230.89,231.0,230.89,231.0,1795.0,226.5638,226.6718,226.5638,226.6718,1795.0
2024-04-29 13:00:00,231.02,231.15,230.98,231.13,4337.0,226.6914,226.8189,226.6521,226.7993,4337.0
2024-04-29 13:05:00,231.14,231.2,231.01,231.09,2514.0,226.8091,226.868,226.6816,226.7601,2514.0
2024-04-29 13:10:00,231.14,231.2,231.06,231.19,7722.0,226.8091,226.868,226.7306,226.8582,7722.0
2024-04-29 13:15:00,231.2,231.2,230.93,230.99,10622.0,226.868,226.868,226.6031,226.6619,10622.0
2024-04-29 13:20:00,231.03,231.11,231.0,231.09,2452.0,226.7012,226.7797,226.6718,226.7601,2452.0
2024-04-29 13:25:00,231.11,231.21,231.01,231.03,5944.0,226.7797,226.8778,226.6816,226.7012,5944.0
2024-04-29 13:30:00,231.12,231.12,230.89,231.02,2308.0,226.7895,226.7895,226.5638,226.6914,2308.0
2024-04-29 13:35:00,231.01,231.1,230.99,231.1,5617.0,226.6816,226.7699,226.6619,226.7699,5617.0
2024-04-29 13:40:00,231.1,231.13,230.98,231.01,4033.0,226.7699,226.7993,226.6521,226.6816,4033.0
2024-04-29 13:45:00,231.03,231.18,231.01,231.1,11556.0,226.7012,226.8484,226.6816,226.7699,11556.0
2024-04-29 13:50:00,231.13,231.16,230.91,230.94,12828.0,226.7993,226.8288,226.5834,226.6129,12828.0
2024-04-29 13:55:00,230.91,230.91,230.77,230.89,5844.0,226.5834,226.5834,226.4461,226.5638,5844.0
2024-04-29 14:00:00,230.81,230.81,230.66,230.7,13852.0,226.4853,226.4853,226.3381,226.3774,13852.0
2024-04-29 14:05:00,230.68,230.93,230.68,230.89,16294.0,226.3577,226.6031,226.3577,226.5638,16294.0
2024-04-29 14:10:00,230.92,231.0,230.86,230.94,7601.0,226.5932,226.6718,226.5344,226.6129,7601.0
2024-04-29 14:15:00,230.93,231.17,230.83,230.9,8779.0,226.6031,226.8386,226.5049,226.5736,8779.0
2024-04-29 14:20:00,230.91,231.09,230.89,230.97,6379.0,226.5834,226.7601,226.5638,226.6423,6379.0
2024-04-29 14:25:00,230.96,231.06,230.9,230.92,6739.0,226.6325,226.7306,226.5736,226.5932,6739.0
2024-04-29 14:30:00,230.91,230.91,230.39,230.59,7504.0,226.5834,226.5834,226.0732,226.2694,7504.0
2024-04-29 14:35:00,230.63,230.77,230.54,230.77,6857.0,226.3087,226.4461,226.2204,226.4461,6857.0
2024-04-29 14:40:00,230.7,231.03,230.7,231.03,5823.0,226.3774,226.7012,226.3774,226.7012,5823.0
2024-04-29 14:45:00,231.08,231.09,230.94,231.01,9375.0,226.7503,226.7601,226.6129,226.6816,9375.0
2024-04-29 14:50:00,231.02,231.03,230.89,230.89,8071.0,226.6914,226.7012,226.5638,226.5638,8071.0
2024-04-29 14:55:00,230.91,230.96,230.87,230.91,13929.0,226.5834,226.6325,226.5442,226.5834,13929.0
2024-04-29 15:00:00,230.86,230.86,229.92,230.14,11672.0,226.5344,226.5344,225.612,225.8279,11672.0
2024-04-29 15:05:00,230.13,230.14,229.84,230.1,16627.0,225.8181,225.8279,225.5335,225.7886,16627.0
2024-04-29 15:10:00,230.1,230.11,229.92,230.01,10659.0,225.7886,225.7984,225.612,225.7003,10659.0
2024-04-29 15:15:00,230.03,230.31,229.95,230.05,6804.0,225.7199,225.9947,225.6414,225.7396,6804.0
2024-04-29 15:20:00,230.05,230.33,230.05,230.18,9184.0,225.7396,226.0143,225.7396,225.8671,9184.0
2024-04-29 15:25:00,230.23,230.3,230.13,230.15,4619.0,225.9162,225.9849,225.8181,225.8377,4619.0
2024-04-29 15:30:00,230.15,230.16,230.01,230.11,11057.0,225.8377,225.8475,225.7003,225.7984,11057.0
2024-04-29 15:35:00,230.11,230.13,230.0,230.07,9816.0,225.7984,225.8181,225.6905,225.7592,9816.0
2024-04-29 15:40:00,230.06,230.11,229.92,229.99,9410.0,225.7494,225.7984,225.612,225.6807,9410.0
2024-04-29 15:45:00,229.97,230.03,229.84,229.84,15451.0,225.661,225.7199,225.5335,225.5335,15451.0
2024-04-29 15:50:00,229.89,230.3,229.88,230.29,28820.0,225.5825,225.9849,225.5727,225.9751,28820.0
2024-04-29 15:55:00,230.29,231.15,230.23,231.04,124923.0,225.9751,226.8189,225.9162,226.711,124923.0
2024-04-30 09:30:00,230.0,230.0,229.6,229.93,15859.0,225.6905,225.6905,225.298,225.6218,15859.0
2024-04-30 09:35:00,230.09,230.91,229.84,230.61,18275.0,225.7788,226.5834,225.5335,226.2891,18275.0
2024-04-30 09:40:00,230.61,231.2,230.58,231.19,12531.0,226.2891,226.868,226.2596,226.8582,12531.0
2024-04-30 09:45:00,231.04,231.28,230.18,230.19,12160.0,226.711,226.9465,225.8671,225.8769,12160.0
2024-04-30 09:50:00,230.12,230.12,229.1,229.19,9127.0,225.8082,225.8082,224.8074,224.8957,9127.0
2024-04-30 09:55:00,229.19,229.41,228.66,228.99,14474.0,224.8957,225.1115,224.3756,224.6994,14474.0
2024-04-30 10:00:00,228.99,229.76,228.8,229.76,9875.0,224.6994,225.455,224.513,225.455,9875.0
2024-04-30 10:05:00,229.81,230.0,229.63,230.0,4667.0,225.504,225.6905,225.3274,225.6905,4667.0
2024-04-30 10:10:00,230.0,230.09,229.59,229.7,8599.0,225.6905,225.7788,225.2882,225.3961,8599.0
2024-04-30 10:15:00,229.74,229.78,229.5,229.68,15988.0,225.4354,225.4746,225.1999,225.3765,15988.0
2024-04-30 10:20:00,229.68,229.87,229.53,229.57,7583.0,225.3765,225.5629,225.2293,225.2685,7583.0
2024-04-30 10:25:00,229.52,229.88,229.46,229.71,4730.0,225.2195,225.5727,225.1606,225.4059,4730.0
2024-04-30 10:30:00,229.51,229.62,229.32,229.48,4425.0,225.2097,225.3176,225.0232,225.1802,4425.0
2024-04-30 10:35:00,229.46,229.55,229.29,229.48,2991.0,225.1606,225.2489,224.9938,225.1802,2991.0
2024-04-30 10:40:00,229.48,229.85,229.48,229.79,4132.0,225.1802,225.5433,225.1802,225.4844,4132.0
2024-04-30 10:45:00,229.82,230.4,229.74,230.28,11118.0,225.5139,226.083,225.4354,225.9652,11118.0
2024-04-30 10:50:00,230.34,230.52,229.98,229.99,10596.0,226.0241,226.2007,225.6709,225.6807,10596.0
2024-04-30 10:55:00,230.09,230.09,229.74,229.89,15225.0,225.7788,225.7788,225.4354,225.5825,15225.0
2024-04-30 11:00:00,229.75,229.91,229.67,229.67,5278.0,225.4452,225.6022,225.3667,225.3667,5278.0
2024-04-30 11:05:00,229.69,229.69,229.17,229.25,10975.0,225.3863,225.3863,224.876,224.9545,10975.0
2024-04-30 11:10:00,229.19,229.24,228.79,228.79,4079.0,224.8957,224.9447,224.5032,224.5032,4079.0
2024-04-30 11:15:00,228.79,229.08,228.75,228.88,4585.0,224.5032,224.7877,224.4639,224.5915,4585.0
2024-04-30 11:20:00,228.85,229.08,228.84,228.98,2200.0,224.562,224.7877,224.5522,224.6896,2200.0
2024-04-30 11:25:00,229.0,229.27,228.92,229.22,3438.0,224.7092,224.9742,224.6307,224.9251,3438.0
2024-04-30 11:30:00,229.22,229.31,228.96,229.31,5424.0,224.9251,225.0134,224.67,225.0134,5424.0
2024-04-30 11:35:00,229.23,229.37,229.13,229.23,2523.0,224.9349,225.0723,224.8368,224.9349,2523.0
2024-04-30 11:40:00,229.25,229.25,228.71,228.71,5491.0,224.9545,224.9545,224.4247,224.4247,5491.0
2024-04-30 11:45:00,228.82,228.82,228.66,228.82,2753.0,224.5326,224.5326,224.3756,224.5326,2753.0
2024-04-30 11:50:00,228.77,228.84,228.53,228.84,4574.0,224.4835,224.5522,224.248,224.5522,4574.0
2024-04-30 11:55:00,228.84,229.01,228.83,228.99,5112.0,224.5522,224.719,224.5424,224.6994,5112.0
2024-04-30 12:00:00,228.93,228.94,228.6,228.66,6052.0,224.6405,224.6503,224.3167,224.3756,6052.0
2024-04-30 12:05:00,228.68,228.73,228.6,228.72,4988.0,224.3952,224.4443,224.3167,224.4345,4988.0
2024-04-30 12:10:00,228.67,229.26,228.65,228.78,13714.0,224.3854,224.9644,224.3658,224.4933,13714.0
2024-04-30 12:15:00,228.8,228.93,228.7,228.77,6496.0,224.513,224.6405,224.4148,224.4835,6496.0
2024-04-30 12:20:00,228.73,229.22,228.69,229.11,4343.0,224.4443,224.9251,224.405,224.8172,4343.0
2024-04-30 12:25:00,229.07,229.22,228.98,229.07,5539.0,224.7779,224.9251,224.6896,224.7779,5539.0
2024-04-30 12:30:00,229.14,229.14,228.34,228.34,6003.0,224.8466,224.8466,224.0616,224.0616,6003.0
2024-04-30 12:35:00,228.41,228.55,228.24,228.39,14013.0,224.1303,224.2677,223.9635,224.1107,14013.0
2024-04-30 12:40:00,228.4,228.41,227.84,228.02,20236.0,224.1205,224.1303,223.571,223.7476,20236.0
2024-04-30 12:45:00,228.06,228.33,227.95,228.3,6210.0,223.7868,224.0518,223.6789,224.0223,6210.0
2024-04-30 12:50:00,228.24,228.38,228.21,228.33,3151.0,223.9635,224.1008,223.934,224.0518,3151.0
2024-04-30 12:55:00,228.29,228.49,228.26,228.37,6918.0,224.0125,224.2088,223.9831,224.091,6918.0
2024-04-30 13:00:00,228.36,228.36,227.93,227.93,16674.0,224.0812,224.0812,223.6593,223.6593,16674.0
2024-04-30 13:05:00,228.03,228.26,227.96,228.24,4354.0,223.7574,223.9831,223.6887,223.9635,4354.0
2024-04-30 13:10:00,228.23,228.33,227.88,227.98,6096.0,223.9537,224.0518,223.6102,223.7083,6096.0
2024-04-30 13:15:00,227.98,228.25,227.92,228.25,4566.0,223.7083,223.9733,223.6495,223.9733,4566.0
2024-04-30 13:20:00,228.26,228.47,228.21,228.44,4981.0,223.9831,224.1892,223.934,224.1597,4981.0
2024-04-30 13:25:00,228.45,228.63,228.4,228.43,5969.0,224.1695,224.3462,224.1205,224.1499,5969.0
2024-04-30 13:30:00,228.48,228.58,228.37,228.57,3990.0,224.199,224.2971,224.091,224.2873,3990.0
2024-04-30 13:35:00,228.62,228.84,228.59,228.74,6317.0,224.3363,224.5522,224.3069,224.4541,6317.0
2024-04-30 13:40:00,228.86,228.98,228.51,228.56,7116.0,224.5718,224.6896,224.2284,224.2775,7116.0
2024-04-30 13:45:00,228.61,228.84,228.6,228.77,4586.0,224.3265,224.5522,224.3167,224.4835,4586.0
2024-04-30 13:50:00,228.82,229.08,228.82,229.08,6981.0,224.5326,224.7877,224.5326,224.7877,6981.0
2024-04-30 13:55:00,229.15,229.15,228.94,229.13,5203.0,224.8564,224.8564,224.6503,224.8368,5203.0
2024-04-30 14:00:00,229.09,229.4,229.09,229.34,6806.0,224.7975,225.1017,224.7975,225.0429,6806.0
2024-04-30 14:05:00,229.4,229.4,228.87,228.94,8789.0,225.1017,225.1017,224.5817,224.6503,8789.0
2024-04-30 14:10:00,228.92,229.06,228.76,228.91,16427.0,224.6307,224.7681,224.4737,224.6209,16427.0
2024-04-30 14:15:00,228.91,228.96,228.69,228.71,2823.0,224.6209,224.67,224.405,224.4247,2823.0
2024-04-30 14:20:00,228.74,228.88,228.67,228.75,5673.0,224.4541,224.5915,224.3854,224.4639,5673.0
2024-04-30 14:25:00,228.72,228.82,228.58,228.59,9926.0,224.4345,224.5326,224.2971,224.3069,9926.0
2024-04-30 14:30:00,228.57,228.89,228.53,228.89,6550.0,224.2873,224.6013,224.248,224.6013,6550.0
2024-04-30 14:35:00,229.01,229.15,228.94,229.04,5645.0,224.719,224.8564,224.6503,224.7485,5645.0
2024-04-30 14:40:00,229.04,229.13,229.02,229.03,3815.0,224.7485,224.8368,224.7288,224.7387,3815.0
2024-04-30 14:45:00,229.07,229.19,228.88,228.92,6645.0,224.7779,224.8957,224.5915,224.6307,6645.0
2024-04-30 14:50:00,228.86,228.87,228.65,228.87,5003.0,224.5718,224.5817,224.3658,224.5817,5003.0
2024-04-30 14:55:00,228.89,229.02,228.85,229.02,8773.0,224.6013,224.7288,224.562,224.7288,8773.0
2024-04-30 15:00:00,229.0,229.3,229.0,229.15,21086.0,224.7092,225.0036,224.7092,224.8564,21086.0
2024-04-30 15:05:00,229.15,229.25,229.12,229.17,11624.0,224.8564,224.9545,224.827,224.876,11624.0
2024-04-30 15:10:00,229.17,229.32,229.16,229.28,9196.0,224.876,225.0232,224.8662,224.984,9196.0
2024-04-30 15:15:00,229.24,229.26,229.07,229.15,19507.0,224.9447,224.9644,224.7779,224.8564,19507.0
2024-04-30 15:20:00,229.16,229.33,228.86,228.97,17252.0,224.8662,225.033,224.5718,224.6798,17252.0
2024-04-30 15:25:00,229.03,229.37,228.99,229.37,33744.0,224.7387,225.0723,224.6994,225.0723,33744.0
2024-04-30 15:30:00,229.35,229.47,229.13,229.43,42783.0,225.0527,225.1704,224.8368,225.1312,42783.0
2024-04-30 15:35:00,229.43,229.45,228.97,228.98,42883.0,225.1312,225.1508,224.6798,224.6896,42883.0
2024-04-30 15:40:00,228.95,229.05,228.58,228.6,23560.0,224.6602,224.7583,224.2971,224.3167,23560.0
2024-04-30 15:45:00,228.63,228.65,228.31,228.42,54286.0,224.3462,224.3658,224.0322,224.1401,54286.0
2024-04-30 15:50:00,228.46,228.46,227.94,228.17,44579.0,224.1793,224.1793,223.6691,223.8948,44579.0
2024-04-30 15:55:00,228.13,228.25,227.69,227.96,152389.0,223.8555,223.9733,223.4238,223.6887,152389.0
2024-05-01 09:30:00,227.37,227.78,227.16,227.66,26619.0,223.1098,223.5121,222.9037,223.3943,26619.0
2024-05-01 09:35:00,227.68,228.18,227.0,227.48,10865.0,223.414,223.9046,222.7467,223.2177,10865.0
2024-05-01 09:40:00,227.38,227.38,226.43,226.43,8174.0,223.1196,223.1196,222.1874,222.1874,8174.0
2024-05-01 09:45:00,226.51,226.51,226.15,226.42,9142.0,222.2659,222.2659,221.9126,222.1776,9142.0
2024-05-01 09:50:00,226.42,226.52,226.07,226.07,6403.0,222.1776,222.2757,221.8341,221.8341,6403.0
2024-05-01 09:55:00,226.06,226.25,225.88,226.0,5025.0,221.8243,222.0108,221.6477,221.7654,5025.0
2024-05-01 10:00:00,225.98,226.13,225.54,225.85,9753.0,221.7458,221.893,221.3141,221.6182,9753.0
2024-05-01 10:05:00,225.94,226.1,225.75,225.81,10883.0,221.7066,221.8636,221.5201,221.579,10883.0
2024-05-01 10:10:00,225.82,226.21,225.47,226.17,12306.0,221.5888,221.9715,221.2454,221.9323,12306.0
2024-05-01 10:15:00,226.25,226.53,226.09,226.18,9249.0,222.0108,222.2855,221.8537,221.9421,9249.0
2024-05-01 10:20:00,226.09,226.19,225.8,226.01,11082.0,221.8537,221.9519,221.5692,221.7752,11082.0
2024-05-01 10:25:00,225.95,226.16,225.9,225.9,15007.0,221.7164,221.9224,221.6673,221.6673,15007.0
2024-05-01 10:30:00,226.01,226.25,226.0,226.21,15272.0,221.7752,222.0108,221.7654,221.9715,15272.0
2024-05-01 10:35:00,226.21,226.35,226.08,226.09,13198.0,221.9715,222.1089,221.8439,221.8537,13198.0
2024-05-01 10:40:00,226.08,226.08,225.71,226.03,13089.0,221.8439,221.8439,221.4809,221.7949,13089.0
2024-05-01 10:45:00,226.06,226.44,226.01,226.44,14829.0,221.8243,222.1972,221.7752,222.1972,14829.0
2024-05-01 10:50:00,226.42,226.57,226.23,226.57,7833.0,222.1776,222.3248,221.9911,222.3248,7833.0
2024-05-01 10:55:00,226.47,226.71,226.46,226.7,4482.0,222.2266,222.4621,222.2168,222.4523,4482.0
2024-05-01 11:00:00,226.63,226.98,226.59,226.97,6556.0,222.3836,222.7271,222.3444,222.7173,6556.0
2024-05-01 11:05:00,226.98,227.09,226.83,226.88,5802.0,222.7271,222.835,222.5799,222.6289,5802.0
2024-05-01 11:10:00,226.91,226.99,226.79,226.99,3062.0,222.6584,222.7369,222.5406,222.7369,3062.0
2024-05-01 11:15:00,227.02,227.03,226.71,226.91,7451.0,222.7663,222.7761,222.4621,222.6584,7451.0
2024-05-01 11:20:00,226.87,227.45,226.87,227.37,3500.0,222.6191,223.1883,222.6191,223.1098,3500.0
2024-05-01 11:25:00,227.39,227.44,227.08,227.22,3098.0,223.1294,223.1785,222.8252,222.9626,3098.0
2024-05-01 11:30:00,227.25,227.28,227.03,227.1,3452.0,222.992,223.0215,222.7761,222.8448,3452.0
2024-05-01 11:35:00,227.09,227.1,226.73,226.89,6592.0,222.835,222.8448,222.4818,222.6388,6592.0
2024-05-01 11:40:00,226.89,226.95,226.7,226.7,4417.0,222.6388,222.6976,222.4523,222.4523,4417.0
2024-05-01 11:45:00,226.79,226.89,226.65,226.69,6972.0,222.5406,222.6388,222.4033,222.4425,6972.0
2024-05-01 11:50:00,226.8,226.94,226.72,226.88,4755.0,222.5504,222.6878,222.4719,222.6289,4755.0
2024-05-01 11:55:00,226.93,227.1,226.85,226.86,3403.0,222.678,222.8448,222.5995,222.6093,3403.0
2024-05-01 12:00:00,226.84,227.08,226.65,227.05,9841.0,222.5897,222.8252,222.4033,222.7958,9841.0
2024-05-01 12:05:00,227.08,227.28,227.0,227.28,3629.0,222.8252,223.0215,222.7467,223.0215,3629.0
2024-05-01 12:10:00,227.3,227.65,227.3,227.56,3072.0,223.0411,223.3845,223.0411,223.2962,3072.0
2024-05-01 12:15:00,227.56,227.68,227.44,227.47,7277.0,223.2962,223.414,223.1785,223.2079,7277.0
2024-05-01 12:20:00,227.49,227.56,227.37,227.54,5900.0,223.2275,223.2962,223.1098,223.2766,5900.0
2024-05-01 12:25:00,227.46,227.54,227.32,227.32,3674.0,223.1981,223.2766,223.0607,223.0607,3674.0
2024-05-01 12:30:00,227.3,227.33,227.22,227.33,1975.0,223.0411,223.0705,222.9626,223.0705,1975.0
2024-05-01 12:35:00,227.36,227.46,227.29,227.42,5098.0,223.1,223.1981,223.0313,223.1588,5098.0
2024-05-01 12:40:00,227.47,227.47,227.25,227.34,2988.0,223.2079,223.2079,222.992,223.0803,2988.0
2024-05-01 12:45:00,227.36,227.5,227.36,227.5,819.0,223.1,223.2373,223.1,223.2373,819.0
2024-05-01 12:50:00,227.45,227.54,227.26,227.28,5208.0,223.1883,223.2766,223.0018,223.0215,5208.0
2024-05-01 12:55:00,227.36,227.52,227.3,227.45,4097.0,223.1,223.257,223.0411,223.1883,4097.0
2024-05-01 13:00:00,227.45,227.52,227.28,227.28,6727.0,223.1883,223.257,223.0215,223.0215,6727.0
2024-05-01 13:05:00,227.21,227.3,226.98,227.04,7748.0,222.9528,223.0411,222.7271,222.7859,7748.0
2024-05-01 13:10:00,227.01,227.33,227.0,227.23,3414.0,222.7565,223.0705,222.7467,222.9724,3414.0
2024-05-01 13:15:00,227.21,227.34,227.09,227.18,6244.0,222.9528,223.0803,222.835,222.9233,6244.0
2024-05-01 13:20:00,227.26,227.43,227.25,227.36,3157.0,223.0018,223.1686,222.992,223.1,3157.0
2024-05-01 13:25:00,227.33,227.39,227.23,227.23,3161.0,223.0705,223.1294,222.9724,222.9724,3161.0
2024-05-01 13:30:00,227.27,227.51,227.27,227.51,1274.0,223.0116,223.2471,223.0116,223.2471,1274.0
2024-05-01 13:35:00,227.5,227.51,227.41,227.45,2378.0,223.2373,223.2471,223.149,223.1883,2378.0
2024-05-01 13:40:00,227.48,227.58,227.4,227.44,2893.0,223.2177,223.3158,223.1392,223.1785,2893.0
2024-05-01 13:45:00,227.34,227.42,227.26,227.27,2789.0,223.0803,223.1588,223.0018,223.0116,2789.0
2024-05-01 13:50:00,227.15,227.3,227.14,227.26,4892.0,222.8939,223.0411,222.8841,223.0018,4892.0
2024-05-01 13:55:00,227.27,227.37,227.24,227.34,2890.0,223.0116,223.1098,222.9822,223.0803,2890.0
2024-05-01 14:00:00,227.34,228.12,227.27,227.77,8011.0,223.0803,223.8457,223.0116,223.5023,8011.0
2024-05-01 14:05:00,227.91,227.91,227.52,227.78,3230.0,223.6396,223.6396,223.257,223.5121,3230.0
2024-05-01 14:10:00,227.58,227.75,227.41,227.55,3544.0,223.3158,223.4826,223.149,223.2864,3544.0
2024-05-01 14:15:00,227.56,227.85,227.55,227.82,5945.0,223.2962,223.5808,223.2864,223.5513,5945.0
2024-05-01 14:20:00,227.67,227.86,227.67,227.8,3498.0,223.4041,223.5906,223.4041,223.5317,3498.0
2024-05-01 14:25:00,227.67,227.95,227.63,227.88,6502.0,223.4041,223.6789,223.3649,223.6102,6502.0
2024-05-01 14:30:00,227.93,228.0,226.92,227.89,13815.0,223.6593,223.728,222.6682,223.62,13815.0
2024-05-01 14:35:00,227.73,228.17,227.04,228.17,4808.0,223.463,223.8948,222.7859,223.8948,4808.0
2024-05-01 14:40:00,228.02,229.49,228.01,229.36,9088.0,223.7476,225.19,223.7378,225.0625,9088.0
2024-05-01 14:45:00,229.23,229.82,228.84,229.68,44568.0,224.9349,225.5139,224.5522,225.3765,44568.0
2024-05-01 14:50:00,229.79,230.3,229.77,230.03,12458.0,225.4844,225.9849,225.4648,225.7199,12458.0
2024-05-01 14:55:00,229.98,230.58,229.77,230.37,14540.0,225.6709,226.2596,225.4648,226.0536,14540.0
2024-05-01 15:00:00,230.44,230.99,230.23,230.28,12445.0,226.1222,226.6619,225.9162,225.9652,12445.0
2024-05-01 15:05:00,230.15,230.83,229.97,230.62,6919.0,225.8377,226.5049,225.661,226.2989,6919.0
2024-05-01 15:10:00,230.54,230.66,230.18,230.43,7640.0,226.2204,226.3381,225.8671,226.1124,7640.0
2024-05-01 15:15:00,230.52,230.75,230.06,230.26,16723.0,226.2007,226.4264,225.7494,225.9456,16723.0
2024-05-01 15:20:00,230.33,230.56,229.74,230.42,13027.0,226.0143,226.24,225.4354,226.1026,13027.0
2024-05-01 15:25:00,230.42,230.88,230.27,230.33,8493.0,226.1026,226.554,225.9554,226.0143,8493.0
2024-05-01 15:30:00,230.22,230.22,229.37,229.47,12893.0,225.9064,225.9064,225.0723,225.1704,12893.0
2024-05-01 15:35:00,229.42,229.57,228.76,229.09,13712.0,225.1214,225.2685,224.4737,224.7975,13712.0
2024-05-01 15:40:00,229.04,229.55,228.87,229.28,10573.0,224.7485,225.2489,224.5817,224.984,10573.0
2024-05-01 15:45:00,229.17,229.64,228.95,229.28,17811.0,224.876,225.3372,224.6602,224.984,17811.0
2024-05-01 15:50:00,229.2,229.22,228.05,228.05,25817.0,224.9055,224.9251,223.777,223.777,25817.0
2024-05-01 15:55:00,228.13,228.19,227.3,227.44,112459.0,223.8555,223.9144,223.0411,223.1785,112459.0
2024-05-02 09:30:00,230.13,230.13,230.13,230.13,100.0,225.8181,225.8181,225.8181,225.8181,100.0
2024-05-02 09:35:00,230.23,230.23,228.38,228.73,44906.0,225.9162,225.9162,224.1008,224.4443,44906.0
2024-05-02 09:40:00,228.63,228.67,227.41,227.8,12566.0,224.3462,224.3854,223.149,223.5317,12566.0
2024-05-02 09:45:00,227.83,228.08,227.42,228.03,15408.0,223.5611,223.8065,223.1588,223.7574,15408.0
2024-05-02 09:50:00,228.03,228.41,228.02,228.37,21597.0,223.7574,224.1303,223.7476,224.091,21597.0
2024-05-02 09:55:00,228.36,228.36,227.86,228.09,11536.0,224.0812,224.0812,223.5906,223.8163,11536.0
2024-05-02 10:00:00,228.13,228.13,227.43,227.81,28739.0,223.8555,223.8555,223.1686,223.5415,28739.0
2024-05-02 10:05:00,227.81,227.94,226.68,226.69,7859.0,223.5415,223.6691,222.4327,222.4425,7859.0
2024-05-02 10:10:00,226.83,227.17,226.82,227.16,4478.0,222.5799,222.9135,222.5701,222.9037,4478.0
2024-05-02 10:15:00,227.17,227.45,226.91,226.91,6730.0,222.9135,223.1883,222.6584,222.6584,6730.0
2024-05-02 10:20:00,227.01,227.74,226.95,227.67,5933.0,222.7565,223.4728,222.6976,223.4041,5933.0
2024-05-02 10:25:00,227.73,227.91,227.64,227.8,6458.0,223.463,223.6396,223.3747,223.5317,6458.0
2024-05-02 10:30:00,227.78,228.09,227.78,227.79,4672.0,223.5121,223.8163,223.5121,223.5219,4672.0
2024-05-02 10:35:00,227.87,227.87,227.43,227.52,3966.0,223.6004,223.6004,223.1686,223.257,3966.0
2024-05-02 10:40:00,227.51,227.57,226.66,226.86,8648.0,223.2471,223.306,222.4131,222.6093,8648.0
2024-05-02 10:45:00,226.79,227.12,226.63,226.96,20765.0,222.5406,222.8645,222.3836,222.7074,20765.0
2024-05-02 10:50:00,226.94,227.32,226.8,227.29,17218.0,222.6878,223.0607,222.5504,223.0313,17218.0
2024-05-02 10:55:00,227.32,227.61,227.18,227.47,25551.0,223.0607,223.3453,222.9233,223.2079,25551.0
2024-05-02 11:00:00,227.48,227.55,227.15,227.37,8382.0,223.2177,223.2864,222.8939,223.1098,8382.0
2024-05-02 11:05:00,227.35,227.63,227.29,227.48,11248.0,223.0901,223.3649,223.0313,223.2177,11248.0
2024-05-02 11:10:00,227.42,227.52,227.31,227.39,10075.0,223.1588,223.257,223.0509,223.1294,10075.0
2024-05-02 11:15:00,227.39,227.63,227.38,227.57,12314.0,223.1294,223.3649,223.1196,223.306,12314.0
2024-05-02 11:20:00,227.59,227.61,227.19,227.2,5129.0,223.3256,223.3453,222.9331,222.943,5129.0
2024-05-02 11:25:00,227.22,227.29,226.75,226.99,5619.0,222.9626,223.0313,222.5014,222.7369,5619.0
2024-05-02 11:30:00,226.97,227.03,226.73,226.8,4528.0,222.7173,222.7761,222.4818,222.5504,4528.0
2024-05-02 11:35:00,226.88,227.01,226.81,226.84,2603.0,222.6289,222.7565,222.5603,222.5897,2603.0
2024-05-02 11:40:00,226.88,227.18,226.87,227.11,4091.0,222.6289,222.9233,222.6191,222.8546,4091.0
2024-05-02 11:45:00,227.06,227.3,227.06,227.22,4915.0,222.8056,223.0411,222.8056,222.9626,4915.0
2024-05-02 11:50:00,227.21,227.41,227.21,227.36,5121.0,222.9528,223.149,222.9528,223.1,5121.0
2024-05-02 11:55:00,227.36,227.43,227.06,227.1,6694.0,223.1,223.1686,222.8056,222.8448,6694.0
2024-05-02 12:00:00,227.2,227.35,227.13,227.19,4331.0,222.943,223.0901,222.8743,222.9331,4331.0
2024-05-02 12:05:00,227.13,227.14,226.85,226.89,3117.0,222.8743,222.8841,222.5995,222.6388,3117.0
2024-05-02 12:10:00,227.0,227.09,226.79,226.88,5210.0,222.7467,222.835,222.5406,222.6289,5210.0
2024-05-02 12:15:00,226.81,226.9,226.43,226.6,10059.0,222.5603,222.6486,222.1874,222.3542,10059.0
2024-05-02 12:20:00,226.52,226.77,226.44,226.77,11294.0,222.2757,222.521,222.1972,222.521,11294.0
2024-05-02 12:25:00,226.88,227.03,226.82,226.94,5269.0,222.6289,222.7761,222.5701,222.6878,5269.0
2024-05-02 12:30:00,226.93,226.94,226.52,226.52,9633.0,222.678,222.6878,222.2757,222.2757,9633.0
2024-05-02 12:35:00,226.49,227.06,226.38,226.99,7870.0,222.2463,222.8056,222.1383,222.7369,7870.0
2024-05-02 12:40:00,227.03,227.22,226.91,227.14,13090.0,222.7761,222.9626,222.6584,222.8841,13090.0
2024-05-02 12:45:00,227.15,227.27,226.94,227.14,4269.0,222.8939,223.0116,222.6878,222.8841,4269.0
2024-05-02 12:50:00,227.23,227.32,227.18,227.26,18903.0,222.9724,223.0607,222.9233,223.0018,18903.0
2024-05-02 12:55:00,227.27,227.47,227.27,227.39,8512.0,223.0116,223.2079,223.0116,223.1294,8512.0
2024-05-02 13:00:00,227.38,227.63,227.36,227.39,8567.0,223.1196,223.3649,223.1,223.1294,8567.0
2024-05-02 13:05:00,227.33,227.79,227.29,227.75,3543.0,223.0705,223.5219,223.0313,223.4826,3543.0
2024-05-02 13:10:00,227.76,228.23,227.72,228.02,5969.0,223.4925,223.9537,223.4532,223.7476,5969.0
2024-05-02 13:15:00,228.15,228.25,228.06,228.22,2726.0,223.8752,223.9733,223.7868,223.9438,2726.0
2024-05-02 13:20:00,228.18,228.44,228.1,228.41,4719.0,223.9046,224.1597,223.8261,224.1303,4719.0
2024-05-02 13:25:00,228.46,228.6,228.34,228.6,4121.0,224.1793,224.3167,224.0616,224.3167,4121.0
2024-05-02 13:30:00,228.8,228.86,228.45,228.51,6169.0,224.513,224.5718,224.1695,224.2284,6169.0
2024-05-02 13:35:00,228.43,228.44,228.13,228.17,6455.0,224.1499,224.1597,223.8555,223.8948,6455.0
2024-05-02 13:40:00,228.22,228.37,228.15,228.32,6610.0,223.9438,224.091,223.8752,224.042,6610.0
2024-05-02 13:45:00,228.38,228.44,228.29,228.3,4155.0,224.1008,224.1597,224.0125,224.0223,4155.0
2024-05-02 13:50:00,228.36,228.51,228.27,228.43,2314.0,224.0812,224.2284,223.9929,224.1499,2314.0
2024-05-02 13:55:00,228.46,228.6,228.4,228.58,3106.0,224.1793,224.3167,224.1205,224.2971,3106.0
2024-05-02 14:00:00,228.57,228.78,228.52,228.78,5338.0,224.2873,224.4933,224.2382,224.4933,5338.0
2024-05-02 14:05:00,228.75,228.9,228.58,228.83,9046.0,224.4639,224.6111,224.2971,224.5424,9046.0
2024-05-02 14:10:00,228.87,228.87,228.69,228.71,5622.0,224.5817,224.5817,224.405,224.4247,5622.0
2024-05-02 14:15:00,228.77,228.8,228.58,228.6,7278.0,224.4835,224.513,224.2971,224.3167,7278.0
2024-05-02 14:20:00,228.6,228.85,228.6,228.85,5591.0,224.3167,224.562,224.3167,224.562,5591.0
2024-05-02 14:25:00,228.83,229.08,228.75,229.05,11372.0,224.5424,224.7877,224.4639,224.7583,11372.0
2024-05-02 14:30:00,229.09,229.16,228.98,229.05,11315.0,224.7975,224.8662,224.6896,224.7583,11315.0
2024-05-02 14:35:00,229.04,229.21,228.83,228.83,6875.0,224.7485,224.9153,224.5424,224.5424,6875.0
2024-05-02 14:40:00,228.88,229.04,228.86,228.97,3902.0,224.5915,224.7485,224.5718,224.6798,3902.0
2024-05-02 14:45:00,229.01,229.16,228.77,229.0,11100.0,224.719,224.8662,224.4835,224.7092,11100.0
2024-05-02 14:50:00,228.99,229.39,228.95,229.07,18678.0,224.6994,225.0919,224.6602,224.7779,18678.0
2024-05-02 14:55:00,229.22,229.29,229.13,229.16,5933.0,224.9251,224.9938,224.8368,224.8662,5933.0
2024-05-02 15:00:00,229.11,229.24,228.89,229.03,16030.0,224.8172,224.9447,224.6013,224.7387,16030.0
2024-05-02 15:05:00,229.0,229.38,229.0,229.34,8421.0,224.7092,225.0821,224.7092,225.0429,8421.0
2024-05-02 15:10:00,229.36,229.58,228.97,229.04,12798.0,225.0625,225.2784,224.6798,224.7485,12798.0
2024-05-02 15:15:00,229.06,229.16,228.83,228.9,8213.0,224.7681,224.8662,224.5424,224.6111,8213.0
2024-05-02 15:20:00,228.91,229.41,228.89,229.21,6964.0,224.6209,225.1115,224.6013,224.9153,6964.0
2024-05-02 15:25:00,229.15,229.18,228.99,229.04,5804.0,224.8564,224.8859,224.6994,224.7485,5804.0
2024-05-02 15:30:00,229.0,229.0,228.49,228.54,11661.0,224.7092,224.7092,224.2088,224.2578,11661.0
2024-05-02 15:35:00,228.48,228.8,228.26,228.52,10148.0,224.199,224.513,223.9831,224.2382,10148.0
2024-05-02 15:40:00,228.56,228.67,228.36,228.37,12691.0,224.2775,224.3854,224.0812,224.091,12691.0
2024-05-02 15:45:00,228.34,228.66,228.24,228.63,16228.0,224.0616,224.3756,223.9635,224.3462,16228.0
2024-05-02 15:50:00,228.64,229.11,228.49,229.06,26759.0,224.356,224.8172,224.2088,224.7681,26759.0
2024-05-02 15:55:00,229.08,229.67,229.07,229.52,102845.0,224.7877,225.3667,224.7779,225.2195,102845.0
2024-05-03 09:30:00,233.6,234.85,233.18,234.85,38639.0,229.223,230.4496,228.8109,230.4496,38639.0
2024-05-03 09:35:00,234.68,237.15,234.6,237.03,60913.0,230.2828,232.7065,230.2043,232.5888,60913.0
2024-05-03 09:40:00,236.8,238.12,236.47,237.89,26060.0,232.3631,233.6583,232.0393,233.4327,26060.0
2024-05-03 09:45:00,237.89,238.0,237.35,237.81,31257.0,233.4327,233.5406,232.9028,233.3542,31257.0
2024-05-03 09:50:00,237.8,238.15,237.14,237.88,29641.0,233.3443,233.6878,232.6967,233.4228,29641.0
2024-05-03 09:55:00,237.87,237.91,236.56,236.73,16337.0,233.413,233.4523,232.1276,232.2944,16337.0
2024-05-03 10:00:00,236.85,236.86,235.61,235.91,14113.0,232.4121,232.422,231.1954,231.4898,14113.0
2024-05-03 10:05:00,235.91,236.65,235.73,235.89,16456.0,231.4898,232.2159,231.3131,231.4701,16456.0
2024-05-03 10:10:00,236.0,236.01,234.75,234.92,10950.0,231.5781,231.5879,230.3515,230.5183,10950.0
2024-05-03 10:15:00,234.89,235.01,233.82,233.84,25509.0,230.4889,230.6066,229.4389,229.4585,25509.0
2024-05-03 10:20:00,233.84,234.35,233.35,234.34,25495.0,229.4585,229.959,228.9777,229.9492,25495.0
2024-05-03 10:25:00,234.16,234.52,233.57,234.36,9700.0,229.7725,230.1258,229.1936,229.9688,9700.0
2024-05-03 10:30:00,234.44,234.69,233.89,233.89,9105.0,230.0473,230.2926,229.5076,229.5076,9105.0
2024-05-03 10:35:00,233.77,234.4,233.77,234.05,7069.0,229.3898,230.008,229.3898,229.6646,7069.0
2024-05-03 10:40:00,233.94,234.3,233.74,234.3,10082.0,229.5567,229.9099,229.3604,229.9099,10082.0
2024-05-03 10:45:00,234.23,234.38,233.9,233.99,5836.0,229.8412,229.9884,229.5174,229.6057,5836.0
2024-05-03 10:50:00,233.9,233.9,233.24,233.4,5357.0,229.5174,229.5174,228.8698,229.0268,5357.0
2024-05-03 10:55:00,233.41,233.62,232.87,232.89,4848.0,229.0366,229.2427,228.5067,228.5263,4848.0
2024-05-03 11:00:00,232.85,233.34,232.85,233.21,4306.0,228.4871,228.9679,228.4871,228.8403,4306.0
2024-05-03 11:05:00,233.17,233.44,232.88,232.93,8793.0,228.8011,229.066,228.5165,228.5656,8793.0
2024-05-03 11:10:00,232.82,233.04,232.8,232.86,4702.0,228.4576,228.6735,228.438,228.4969,4702.0
2024-05-03 11:15:00,232.77,233.22,232.72,233.04,9580.0,228.4086,228.8502,228.3595,228.6735,9580.0
2024-05-03 11:20:00,233.0,233.12,232.8,233.07,2705.0,228.6343,228.752,228.438,228.703,2705.0
2024-05-03 11:25:00,233.16,233.17,232.93,232.95,7963.0,228.7913,228.8011,228.5656,228.5852,7963.0
2024-05-03 11:30:00,233.06,233.1,232.91,232.98,3991.0,228.6932,228.7324,228.546,228.6147,3991.0
2024-05-03 11:35:00,233.07,233.1,232.77,232.78,15336.0,228.703,228.7324,228.4086,228.4184,15336.0
2024-05-03 11:40:00,232.8,233.06,232.74,232.91,3403.0,228.438,228.6932,228.3791,228.546,3403.0
2024-05-03 11:45:00,232.79,232.87,232.49,232.7,2163.0,228.4282,228.5067,228.1338,228.3399,2163.0
2024-05-03 11:50:00,232.76,232.97,232.7,232.74,6444.0,228.3988,228.6048,228.3399,228.3791,6444.0
2024-05-03 11:55:00,232.82,232.91,232.7,232.75,6909.0,228.4576,228.546,228.3399,228.389,6909.0
2024-05-03 12:00:00,232.76,233.02,232.76,232.93,3138.0,228.3988,228.6539,228.3988,228.5656,3138.0
2024-05-03 12:05:00,232.86,233.17,232.86,233.17,3335.0,228.4969,228.8011,228.4969,228.8011,3335.0
2024-05-03 12:10:00,233.2,233.25,232.79,232.79,4462.0,228.8305,228.8796,228.4282,228.4282,4462.0
2024-05-03 12:15:00,232.74,232.91,232.65,232.72,2515.0,228.3791,228.546,228.2908,228.3595,2515.0
2024-05-03 12:20:00,232.65,232.7,232.38,232.47,10104.0,228.2908,228.3399,228.0259,228.1142,10104.0
2024-05-03 12:25:00,232.47,232.88,232.43,232.88,11871.0,228.1142,228.5165,228.075,228.5165,11871.0
2024-05-03 12:30:00,232.89,232.94,232.78,232.93,3464.0,228.5263,228.5754,228.4184,228.5656,3464.0
2024-05-03 12:35:00,232.84,232.93,232.69,232.8,3375.0,228.4773,228.5656,228.3301,228.438,3375.0
2024-05-03 12:40:00,232.82,233.15,232.71,232.71,10917.0,228.4576,228.7815,228.3497,228.3497,10917.0
2024-05-03 12:45:00,232.83,232.95,232.7,232.71,2769.0,228.4675,228.5852,228.3399,228.3497,2769.0
2024-05-03 12:50:00,232.75,232.82,232.63,232.77,2308.0,228.389,228.4576,228.2712,228.4086,2308.0
2024-05-03 12:55:00,232.69,232.73,232.56,232.62,3822.0,228.3301,228.3693,228.2025,228.2614,3822.0
2024-05-03 13:00:00,232.68,232.91,232.65,232.91,5735.0,228.3203,228.546,228.2908,228.546,5735.0
2024-05-03 13:05:00,232.91,233.12,232.85,233.1,5351.0,228.546,228.752,228.4871,228.7324,5351.0
2024-05-03 13:10:00,233.01,233.2,232.88,232.98,4581.0,228.6441,228.8305,228.5165,228.6147,4581.0
2024-05-03 13:15:00,232.96,232.97,232.46,232.58,3426.0,228.595,228.6048,228.1044,228.2221,3426.0
2024-05-03 13:20:00,232.52,232.63,232.39,232.52,5630.0,228.1633,228.2712,228.0357,228.1633,5630.0
2024-05-03 13:25:00,232.54,232.61,232.48,232.56,3774.0,228.1829,228.2516,228.124,228.2025,3774.0
2024-05-03 13:30:00,232.51,232.62,232.39,232.61,11561.0,228.1535,228.2614,228.0357,228.2516,11561.0
2024-05-03 13:35:00,232.57,232.72,232.5,232.69,4631.0,228.2123,228.3595,228.1436,228.3301,4631.0
2024-05-03 13:40:00,232.69,232.92,232.68,232.82,7272.0,228.3301,228.5558,228.3203,228.4576,7272.0
2024-05-03 13:45:00,232.87,233.05,232.78,232.93,6742.0,228.5067,228.6833,228.4184,228.5656,6742.0
2024-05-03 13:50:00,232.93,232.95,232.8,232.95,3571.0,228.5656,228.5852,228.438,228.5852,3571.0
2024-05-03 13:55:00,233.0,233.09,232.84,233.0,3851.0,228.6343,228.7226,228.4773,228.6343,3851.0
2024-05-03 14:00:00,233.05,233.13,232.88,232.99,5760.0,228.6833,228.7618,228.5165,228.6245,5760.0
2024-05-03 14:05:00,232.97,233.19,232.95,233.07,3472.0,228.6048,228.8207,228.5852,228.703,3472.0
2024-05-03 14:10:00,233.08,233.18,232.92,233.14,4460.0,228.7128,228.8109,228.5558,228.7717,4460.0
2024-05-03 14:15:00,233.04,233.13,232.95,233.13,5437.0,228.6735,228.7618,228.5852,228.7618,5437.0
2024-05-03 14:20:00,233.09,233.2,233.05,233.05,2998.0,228.7226,228.8305,228.6833,228.6833,2998.0
2024-05-03 14:25:00,233.05,233.18,233.05,233.07,4099.0,228.6833,228.8109,228.6833,228.703,4099.0
2024-05-03 14:30:00,233.09,233.21,233.02,233.15,4117.0,228.7226,228.8403,228.6539,228.7815,4117.0
2024-05-03 14:35:00,233.12,233.15,232.61,232.61,5138.0,228.752,228.7815,228.2516,228.2516,5138.0
2024-05-03 14:40:00,232.59,232.92,232.55,232.92,7420.0,228.232,228.5558,228.1927,228.5558,7420.0
2024-05-03 14:45:00,232.84,232.95,232.78,232.9,7203.0,228.4773,228.5852,228.4184,228.5362,7203.0
2024-05-03 14:50:00,232.92,233.07,232.75,232.76,5054.0,228.5558,228.703,228.389,228.3988,5054.0
2024-05-03 14:55:00,232.81,233.06,232.66,232.94,10918.0,228.4478,228.6932,228.3006,228.5754,10918.0
2024-05-03 15:00:00,232.96,232.96,232.61,232.84,5132.0,228.595,228.595,228.2516,228.4773,5132.0
2024-05-03 15:05:00,232.78,232.87,232.54,232.54,3725.0,228.4184,228.5067,228.1829,228.1829,3725.0
2024-05-03 15:10:00,232.54,232.69,232.5,232.58,8696.0,228.1829,228.3301,228.1436,228.2221,8696.0
2024-05-03 15:15:00,232.58,232.73,232.55,232.66,6477.0,228.2221,228.3693,228.1927,228.3006,6477.0
2024-05-03 15:20:00,232.65,232.77,232.6,232.75,9188.0,228.2908,228.4086,228.2418,228.389,9188.0
2024-05-03 15:25:00,232.65,232.76,232.6,232.73,5513.0,228.2908,228.3988,228.2418,228.3693,5513.0
2024-05-03 15:30:00,232.69,232.7,232.47,232.51,13140.0,228.3301,228.3399,228.1142,228.1535,13140.0
2024-05-03 15:35:00,232.51,232.67,232.31,232.33,16419.0,228.1535,228.3105,227.9572,227.9768,16419.0
2024-05-03 15:40:00,232.31,232.56,232.31,232.32,14051.0,227.9572,228.2025,227.9572,227.967,14051.0
2024-05-03 15:45:00,232.31,232.48,232.1,232.1,21509.0,227.9572,228.124,227.7511,227.7511,21509.0
2024-05-03 15:50:00,232.06,232.49,232.05,232.39,44655.0,227.7119,228.1338,227.7021,228.0357,44655.0
2024-05-03 15:55:00,232.37,232.37,231.98,232.17,94318.0,228.0161,228.0161,227.6334,227.8198,94318.0
2024-05-06 09:30:00,234.83,234.95,232.84,232.84,35788.0,230.43,230.5477,228.4773,228.4773,35788.0
2024-05-06 09:35:00,232.99,233.77,232.59,233.77,20006.0,228.6245,229.3898,228.232,229.3898,20006.0
2024-05-06 09:40:00,233.77,234.22,233.66,233.75,10931.0,229.3898,229.8314,229.2819,229.3702,10931.0
2024-05-06 09:45:00,233.84,234.24,233.74,234.0,13127.0,229.4585,229.851,229.3604,229.6155,13127.0
2024-05-06 09:50:00,233.91,234.05,233.59,233.83,9073.0,229.5272,229.6646,229.2132,229.4487,9073.0
2024-05-06 09:55:00,233.79,234.02,233.15,233.4,9768.0,229.4095,229.6352,228.7815,229.0268,9768.0
2024-05-06 10:00:00,233.44,234.05,233.44,233.82,6269.0,229.066,229.6646,229.066,229.4389,6269.0
2024-05-06 10:05:00,233.89,233.89,233.24,233.28,9607.0,229.5076,229.5076,228.8698,228.909,9607.0
2024-05-06 10:10:00,233.28,233.55,233.27,233.49,10561.0,228.909,229.174,228.8992,229.1151,10561.0
2024-05-06 10:15:00,233.43,233.77,233.43,233.57,16743.0,229.0562,229.3898,229.0562,229.1936,16743.0
2024-05-06 10:20:00,233.54,233.68,233.38,233.4,11716.0,229.1642,229.3015,229.0072,229.0268,11716.0
2024-05-06 10:25:00,233.4,233.65,233.21,233.65,22620.0,229.0268,229.2721,228.8403,229.2721,22620.0
2024-05-06 10:30:00,233.74,233.81,233.49,233.5,14761.0,229.3604,229.4291,229.1151,229.1249,14761.0
2024-05-06 10:35:00,233.51,233.56,233.15,233.24,20892.0,229.1347,229.1838,228.7815,228.8698,20892.0
2024-05-06 10:40:00,233.28,233.39,232.91,232.95,7224.0,228.909,229.017,228.546,228.5852,7224.0
2024-05-06 10:45:00,232.93,233.11,232.77,233.11,8671.0,228.5656,228.7422,228.4086,228.7422,8671.0
2024-05-06 10:50:00,233.15,233.16,232.61,232.71,8696.0,228.7815,228.7913,228.2516,228.3497,8696.0
2024-05-06 10:55:00,232.72,232.72,232.52,232.58,5363.0,228.3595,228.3595,228.1633,228.2221,5363.0
2024-05-06 11:00:00,232.59,232.64,232.26,232.36,5352.0,228.232,228.281,227.9081,228.0063,5352.0
2024-05-06 11:05:00,232.39,232.54,232.36,232.46,3704.0,228.0357,228.1829,228.0063,228.1044,3704.0
2024-05-06 11:10:00,232.41,232.46,231.98,232.0,7855.0,228.0553,228.1044,227.6334,227.653,7855.0
2024-05-06 11:15:00,232.0,232.54,232.0,232.48,5392.0,227.653,228.1829,227.653,228.124,5392.0
2024-05-06 11:20:00,232.56,232.71,232.49,232.64,8946.0,228.2025,228.3497,228.1338,228.281,8946.0
2024-05-06 11:25:00,232.51,232.59,232.41,232.52,6529.0,228.1535,228.232,228.0553,228.1633,6529.0
2024-05-06 11:30:00,232.57,232.57,232.22,232.22,8436.0,228.2123,228.2123,227.8689,227.8689,8436.0
2024-05-06 11:35:00,232.2,232.31,232.02,232.14,3371.0,227.8493,227.9572,227.6726,227.7904,3371.0
2024-05-06 11:40:00,232.13,232.13,232.0,232.08,4039.0,227.7806,227.7806,227.653,227.7315,4039.0
2024-05-06 11:45:00,232.06,232.14,232.01,232.12,5213.0,227.7119,227.7904,227.6628,227.7708,5213.0
2024-05-06 11:50:00,232.17,232.18,231.91,232.0,6209.0,227.8198,227.8296,227.5647,227.653,6209.0
2024-05-06 11:55:00,231.98,232.14,231.94,231.98,4831.0,227.6334,227.7904,227.5941,227.6334,4831.0
2024-05-06 12:00:00,231.95,231.95,231.64,231.8,5540.0,227.604,227.604,227.2998,227.4568,5540.0
2024-05-06 12:05:00,231.82,232.03,231.78,231.85,5155.0,227.4764,227.6825,227.4371,227.5058,5155.0
2024-05-06 12:10:00,231.9,231.97,231.72,231.77,4725.0,227.5549,227.6236,227.3783,227.4273,4725.0
2024-05-06 12:15:00,231.82,231.99,231.77,231.84,8072.0,227.4764,227.6432,227.4273,227.496,8072.0
2024-05-06 12:20:00,231.77,231.81,231.53,231.61,5545.0,227.4273,227.4666,227.1918,227.2703,5545.0
2024-05-06 12:25:00,231.61,231.76,231.58,231.76,5301.0,227.2703,227.4175,227.2409,227.4175,5301.0
2024-05-06 12:30:00,231.77,231.83,231.55,231.66,10957.0,227.4273,227.4862,227.2114,227.3194,10957.0
2024-05-06 12:35:00,231.7,231.76,231.64,231.64,4738.0,227.3586,227.4175,227.2998,227.2998,4738.0
2024-05-06 12:40:00,231.62,231.65,231.39,231.4,4427.0,227.2801,227.3096,227.0544,227.0643,4427.0
2024-05-06 12:45:00,231.47,231.62,231.19,231.2,9174.0,227.1329,227.2801,226.8582,226.868,9174.0
2024-05-06 12:50:00,231.24,231.39,231.21,231.38,3614.0,226.9073,227.0544,226.8778,227.0446,3614.0
2024-05-06 12:55:00,231.45,231.65,231.45,231.65,7642.0,227.1133,227.3096,227.1133,227.3096,7642.0
2024-05-06 13:00:00,231.68,231.92,231.58,231.84,5431.0,227.339,227.5745,227.2409,227.496,5431.0
2024-05-06 13:05:00,231.87,231.87,231.66,231.7,4879.0,227.5254,227.5254,227.3194,227.3586,4879.0
2024-05-06 13:10:00,231.67,231.89,231.62,231.89,6499.0,227.3292,227.5451,227.2801,227.5451,6499.0
2024-05-06 13:15:00,231.93,231.95,231.75,231.82,4044.0,227.5843,227.604,227.4077,227.4764,4044.0
2024-05-06 13:20:00,231.83,231.98,231.82,231.95,2796.0,227.4862,227.6334,227.4764,227.604,2796.0
2024-05-06 13:25:00,231.96,232.0,231.72,231.78,11918.0,227.6138,227.653,227.3783,227.4371,11918.0
2024-05-06 13:30:00,231.78,232.12,231.72,232.09,7874.0,227.4371,227.7708,227.3783,227.7413,7874.0
2024-05-06 13:35:00,232.13,232.2,232.0,232.05,5638.0,227.7806,227.8493,227.653,227.7021,5638.0
2024-05-06 13:40:00,232.04,232.11,231.86,231.98,6780.0,227.6923,227.761,227.5156,227.6334,6780.0
2024-05-06 13:45:00,231.97,232.19,231.93,232.17,4978.0,227.6236,227.8395,227.5843,227.8198,4978.0
2024-05-06 13:50:00,232.16,232.19,232.0,232.0,9290.0,227.81,227.8395,227.653,227.653,9290.0
2024-05-06 13:55:00,232.05,232.12,232.0,232.02,6257.0,227.7021,227.7708,227.653,227.6726,6257.0
2024-05-06 14:00:00,232.02,232.07,231.93,232.02,3362.0,227.6726,227.7217,227.5843,227.6726,3362.0
2024-05-06 14:05:00,232.04,232.37,232.03,232.36,8005.0,227.6923,228.0161,227.6825,228.0063,8005.0
2024-05-06 14:10:00,232.39,232.43,232.12,232.21,8688.0,228.0357,228.075,227.7708,227.8591,8688.0
2024-05-06 14:15:00,232.24,232.39,232.15,232.21,7601.0,227.8885,228.0357,227.8002,227.8591,7601.0
2024-05-06 14:20:00,232.18,232.28,232.04,232.19,5733.0,227.8296,227.9278,227.6923,227.8395,5733.0
2024-05-06 14:25:00,232.29,232.37,232.1,232.21,7000.0,227.9376,228.0161,227.7511,227.8591,7000.0
2024-05-06 14:30:00,232.25,232.37,232.13,232.36,4989.0,227.8983,228.0161,227.7806,228.0063,4989.0
2024-05-06 14:35:00,232.38,232.43,232.08,232.1,6281.0,228.0259,228.075,227.7315,227.7511,6281.0
2024-05-06 14:40:00,232.18,232.24,232.09,232.22,7332.0,227.8296,227.8885,227.7413,227.8689,7332.0
2024-05-06 14:45:00,232.22,232.26,232.14,232.21,5854.0,227.8689,227.9081,227.7904,227.8591,5854.0
2024-05-06 14:50:00,232.14,232.26,232.12,232.25,6012.0,227.7904,227.9081,227.7708,227.8983,6012.0
2024-05-06 14:55:00,232.26,232.32,232.16,232.31,20058.0,227.9081,227.967,227.81,227.9572,20058.0
2024-05-06 15:00:00,232.31,232.35,232.15,232.33,15655.0,227.9572,227.9965,227.8002,227.9768,15655.0
2024-05-06 15:05:00,232.31,232.37,232.16,232.17,7975.0,227.9572,228.0161,227.81,227.8198,7975.0
2024-05-06 15:10:00,232.19,232.24,231.82,231.82,9997.0,227.8395,227.8885,227.4764,227.4764,9997.0
2024-05-06 15:15:00,231.85,231.91,231.68,231.91,8049.0,227.5058,227.5647,227.339,227.5647,8049.0
2024-05-06 15:20:00,231.88,231.89,231.7,231.77,8369.0,227.5353,227.5451,227.3586,227.4273,8369.0
2024-05-06 15:25:00,231.8,231.85,231.69,231.69,4617.0,227.4568,227.5058,227.3488,227.3488,4617.0
2024-05-06 15:30:00,231.69,231.91,231.69,231.84,9852.0,227.3488,227.5647,227.3488,227.496,9852.0
2024-05-06 15:35:00,231.8,231.8,231.59,231.68,9421.0,227.4568,227.4568,227.2507,227.339,9421.0
2024-05-06 15:40:00,231.7,231.95,231.69,231.76,11461.0,227.3586,227.604,227.3488,227.4175,11461.0
2024-05-06 15:45:00,231.74,231.74,231.47,231.69,13100.0,227.3979,227.3979,227.1329,227.3488,13100.0
2024-05-06 15:50:00,231.63,231.89,231.58,231.89,26752.0,227.2899,227.5451,227.2409,227.5451,26752.0
2024-05-06 15:55:00,231.93,231.99,231.59,231.71,118522.0,227.5843,227.6432,227.2507,227.3684,118522.0
2024-05-07 09:30:00,232.46,233.41,232.46,233.4,28240.0,228.1044,229.0366,228.1044,229.0268,28240.0
2024-05-07 09:35:00,233.23,233.27,232.49,232.94,13468.0,228.86,228.8992,228.1338,228.5754,13468.0
2024-05-07 09:40:00,232.98,233.42,232.9,233.3,35155.0,228.6147,229.0464,228.5362,228.9287,35155.0
2024-05-07 09:45:00,233.52,233.78,233.25,233.33,5872.0,229.1445,229.3997,228.8796,228.9581,5872.0
2024-05-07 09:50:00,233.38,234.0,233.38,234.0,7111.0,229.0072,229.6155,229.0072,229.6155,7111.0
2024-05-07 09:55:00,234.01,234.05,233.79,233.8,2692.0,229.6254,229.6646,229.4095,229.4193,2692.0
2024-05-07 10:00:00,233.77,234.32,233.76,234.25,10275.0,229.3898,229.9295,229.38,229.8609,10275.0
2024-05-07 10:05:00,234.25,234.83,234.18,234.41,10324.0,229.8609,230.43,229.7922,230.0179,10324.0
2024-05-07 10:10:00,234.51,234.59,234.24,234.27,4393.0,230.116,230.1945,229.851,229.8805,4393.0
2024-05-07 10:15:00,234.18,234.33,233.83,234.19,4233.0,229.7922,229.9394,229.4487,229.802,4233.0
2024-05-07 10:20:00,234.14,234.14,233.7,233.99,8646.0,229.7529,229.7529,229.3212,229.6057,8646.0
2024-05-07 10:25:00,233.97,234.09,233.91,234.03,6640.0,229.5861,229.7039,229.5272,229.645,6640.0
2024-05-07 10:30:00,234.09,234.18,233.76,233.84,19724.0,229.7039,229.7922,229.38,229.4585,19724.0
2024-05-07 10:35:00,233.84,233.84,233.43,233.63,19522.0,229.4585,229.4585,229.0562,229.2525,19522.0
2024-05-07 10:40:00,233.51,233.59,233.13,233.39,11917.0,229.1347,229.2132,228.7618,229.017,11917.0
2024-05-07 10:45:00,233.31,233.85,233.31,233.78,8259.0,228.9385,229.4684,228.9385,229.3997,8259.0
2024-05-07 10:50:00,233.67,233.68,233.35,233.46,5075.0,229.2917,229.3015,228.9777,229.0857,5075.0
2024-05-07 10:55:00,233.52,233.71,233.36,233.49,11565.0,229.1445,229.331,228.9875,229.1151,11565.0
2024-05-07 11:00:00,233.48,233.65,233.47,233.56,4805.0,229.1053,229.2721,229.0955,229.1838,4805.0
2024-05-07 11:05:00,233.61,233.63,233.44,233.46,5841.0,229.2328,229.2525,229.066,229.0857,5841.0
2024-05-07 11:10:00,233.45,233.47,233.1,233.21,17777.0,229.0758,229.0955,228.7324,228.8403,17777.0
2024-05-07 11:15:00,233.19,233.23,232.82,232.83,21006.0,228.8207,228.86,228.4576,228.4675,21006.0
2024-05-07 11:20:00,232.92,233.1,232.8,233.06,16323.0,228.5558,228.7324,228.438,228.6932,16323.0
2024-05-07 11:25:00,233.08,233.15,232.89,233.15,2286.0,228.7128,228.7815,228.5263,228.7815,2286.0
2024-05-07 11:30:00,233.15,233.28,233.03,233.04,3927.0,228.7815,228.909,228.6637,228.6735,3927.0
2024-05-07 11:35:00,233.09,233.18,232.93,233.01,5871.0,228.7226,228.8109,228.5656,228.6441,5871.0
2024-05-07 11:40:00,233.0,233.17,232.95,233.05,2568.0,228.6343,228.8011,228.5852,228.6833,2568.0
2024-05-07 11:45:00,232.97,233.15,232.96,233.15,2991.0,228.6048,228.7815,228.595,228.7815,2991.0
2024-05-07 11:50:00,233.12,233.31,233.02,233.31,9549.0,228.752,228.9385,228.6539,228.9385,9549.0
2024-05-07 11:55:00,233.27,233.3,232.89,233.11,6377.0,228.8992,228.9287,228.5263,228.7422,6377.0
2024-05-07 12:00:00,233.11,233.18,233.0,233.08,6605.0,228.7422,228.8109,228.6343,228.7128,6605.0
2024-05-07 12:05:00,233.09,233.15,232.98,233.08,4985.0,228.7226,228.7815,228.6147,228.7128,4985.0
2024-05-07 12:10:00,233.01,233.07,232.88,233.05,5879.0,228.6441,228.703,228.5165,228.6833,5879.0
2024-05-07 12:15:00,233.07,233.09,232.91,233.04,3587.0,228.703,228.7226,228.546,228.6735,3587.0
2024-05-07 12:20:00,233.0,233.07,232.96,232.97,14956.0,228.6343,228.703,228.595,228.6048,14956.0
2024-05-07 12:25:00,232.94,233.3,232.94,233.14,14305.0,228.5754,228.9287,228.5754,228.7717,14305.0
2024-05-07 12:30:00,233.13,233.13,232.82,232.82,2649.0,228.7618,228.7618,228.4576,228.4576,2649.0
2024-05-07 12:35:00,232.87,232.88,232.75,232.82,3869.0,228.5067,228.5165,228.389,228.4576,3869.0
2024-05-07 12:40:00,232.81,232.88,232.48,232.53,5567.0,228.4478,228.5165,228.124,228.1731,5567.0
2024-05-07 12:45:00,232.49,232.59,232.48,232.48,2560.0,228.1338,228.232,228.124,228.124,2560.0
2024-05-07 12:50:00,232.61,232.61,232.28,232.31,5613.0,228.2516,228.2516,227.9278,227.9572,5613.0
2024-05-07 12:55:00,232.3,232.43,232.3,232.37,5660.0,227.9474,228.075,227.9474,228.0161,5660.0
2024-05-07 13:00:00,232.38,232.76,232.34,232.65,10498.0,228.0259,228.3988,227.9866,228.2908,10498.0
2024-05-07 13:05:00,232.68,232.79,232.48,232.48,2611.0,228.3203,228.4282,228.124,228.124,2611.0
2024-05-07 13:10:00,232.55,232.63,232.43,232.5,3519.0,228.1927,228.2712,228.075,228.1436,3519.0
2024-05-07 13:15:00,232.5,232.59,232.25,232.26,4368.0,228.1436,228.232,227.8983,227.9081,4368.0
2024-05-07 13:20:00,232.38,232.44,232.23,232.23,4001.0,228.0259,228.0848,227.8787,227.8787,4001.0
2024-05-07 13:25:00,232.23,232.37,232.23,232.31,5696.0,227.8787,228.0161,227.8787,227.9572,5696.0
2024-05-07 13:30:00,232.31,232.39,232.22,232.25,7267.0,227.9572,228.0357,227.8689,227.8983,7267.0
2024-05-07 13:35:00,232.24,232.33,232.1,232.11,4608.0,227.8885,227.9768,227.7511,227.761,4608.0
2024-05-07 13:40:00,232.13,232.19,232.06,232.19,7739.0,227.7806,227.8395,227.7119,227.8395,7739.0
2024-05-07 13:45:00,232.14,232.48,232.08,232.12,28509.0,227.7904,228.124,227.7315,227.7708,28509.0
2024-05-07 13:50:00,232.08,232.29,231.92,232.11,27151.0,227.7315,227.9376,227.5745,227.761,27151.0
2024-05-07 13:55:00,232.15,232.25,232.05,232.15,40051.0,227.8002,227.8983,227.7021,227.8002,40051.0
2024-05-07 14:00:00,232.2,232.37,231.91,231.91,16811.0,227.8493,228.0161,227.5647,227.5647,16811.0
2024-05-07 14:05:00,232.02,232.02,231.8,231.8,2144.0,227.6726,227.6726,227.4568,227.4568,2144.0
2024-05-07 14:10:00,231.69,231.84,231.6,231.65,7458.0,227.3488,227.496,227.2605,227.3096,7458.0
2024-05-07 14:15:00,231.62,231.72,231.35,231.36,5210.0,227.2801,227.3783,227.0152,227.025,5210.0
2024-05-07 14:20:00,231.5,231.56,231.43,231.48,4361.0,227.1624,227.2213,227.0937,227.1428,4361.0
2024-05-07 14:25:00,231.48,231.54,231.37,231.46,5696.0,227.1428,227.2016,227.0348,227.1231,5696.0
2024-05-07 14:30:00,231.4,231.5,231.25,231.41,4979.0,227.0643,227.1624,226.9171,227.0741,4979.0
2024-05-07 14:35:00,231.41,231.44,231.22,231.22,10238.0,227.0741,227.1035,226.8876,226.8876,10238.0
2024-05-07 14:40:00,231.29,231.38,231.27,231.38,4544.0,226.9563,227.0446,226.9367,227.0446,4544.0
2024-05-07 14:45:00,231.38,231.53,231.3,231.44,10213.0,227.0446,227.1918,226.9661,227.1035,10213.0
2024-05-07 14:50:00,231.37,231.43,231.27,231.43,5970.0,227.0348,227.0937,226.9367,227.0937,5970.0
2024-05-07 14:55:00,231.47,231.59,231.47,231.56,4377.0,227.1329,227.2507,227.1329,227.2213,4377.0
2024-05-07 15:00:00,231.6,231.67,231.45,231.67,4815.0,227.2605,227.3292,227.1133,227.3292,4815.0
2024-05-07 15:05:00,231.56,231.71,231.52,231.62,6034.0,227.2213,227.3684,227.182,227.2801,6034.0
2024-05-07 15:10:00,231.61,231.68,231.4,231.4,10709.0,227.2703,227.339,227.0643,227.0643,10709.0
2024-05-07 15:15:00,231.41,231.48,231.31,231.33,8911.0,227.0741,227.1428,226.9759,226.9956,8911.0
2024-05-07 15:20:00,231.38,231.55,231.28,231.43,13350.0,227.0446,227.2114,226.9465,227.0937,13350.0
2024-05-07 15:25:00,231.41,231.75,231.41,231.75,7695.0,227.0741,227.4077,227.0741,227.4077,7695.0
2024-05-07 15:30:00,231.74,231.76,231.42,231.47,7863.0,227.3979,227.4175,227.0839,227.1329,7863.0
2024-05-07 15:35:00,231.42,231.48,231.27,231.32,16291.0,227.0839,227.1428,226.9367,226.9858,16291.0
2024-05-07 15:40:00,231.33,231.54,231.33,231.5,12093.0,226.9956,227.2016,226.9956,227.1624,12093.0
2024-05-07 15:45:00,231.53,231.6,231.45,231.55,10888.0,227.1918,227.2605,227.1133,227.2114,10888.0
2024-05-07 15:50:00,231.57,231.86,231.54,231.76,20594.0,227.2311,227.5156,227.2016,227.4175,20594.0
2024-05-07 15:55:00,231.78,231.82,231.37,231.43,121012.0,227.4371,227.4764,227.0348,227.0937,121012.0
2024-05-08 09:30:00,229.58,230.11,229.0,230.05,53006.0,225.2784,225.7984,224.7092,225.7396,53006.0
2024-05-08 09:35:00,230.5,231.32,229.99,231.3,11121.0,226.1811,226.9858,225.6807,226.9661,11121.0
2024-05-08 09:40:00,231.19,231.2,230.44,230.89,4991.0,226.8582,226.868,226.1222,226.5638,4991.0
2024-05-08 09:45:00,230.98,231.26,230.79,231.26,5538.0,226.6521,226.9269,226.4657,226.9269,5538.0
2024-05-08 09:50:00,231.19,231.64,231.14,231.55,9220.0,226.8582,227.2998,226.8091,227.2114,9220.0
2024-05-08 09:55:00,231.55,231.8,231.21,231.8,5676.0,227.2114,227.4568,226.8778,227.4568,5676.0
2024-05-08 10:00:00,231.81,231.86,231.61,231.85,10616.0,227.4666,227.5156,227.2703,227.5058,10616.0
2024-05-08 10:05:00,231.84,232.11,231.72,231.96,8425.0,227.496,227.761,227.3783,227.6138,8425.0
2024-05-08 10:10:00,231.99,232.19,231.86,232.19,11463.0,227.6432,227.8395,227.5156,227.8395,11463.0
2024-05-08 10:15:00,232.17,232.62,232.05,232.6,9238.0,227.8198,228.2614,227.7021,228.2418,9238.0
2024-05-08 10:20:00,232.59,232.71,232.39,232.55,14359.0,228.232,228.3497,228.0357,228.1927,14359.0
2024-05-08 10:25:00,232.56,232.64,232.27,232.4,7274.0,228.2025,228.281,227.918,228.0455,7274.0
2024-05-08 10:30:00,232.31,232.36,231.9,231.99,8319.0,227.9572,228.0063,227.5549,227.6432,8319.0
2024-05-08 10:35:00,231.99,232.27,231.98,232.26,7451.0,227.6432,227.918,227.6334,227.9081,7451.0
2024-05-08 10:40:00,232.28,232.34,232.09,232.22,9050.0,227.9278,227.9866,227.7413,227.8689,9050.0
2024-05-08 10:45:00,232.21,232.56,232.21,232.37,7177.0,227.8591,228.2025,227.8591,228.0161,7177.0
2024-05-08 10:50:00,232.35,232.35,231.94,232.23,10742.0,227.9965,227.9965,227.5941,227.8787,10742.0
2024-05-08 10:55:00,232.17,232.45,232.17,232.45,4012.0,227.8198,228.0946,227.8198,228.0946,4012.0
2024-05-08 11:00:00,232.48,232.49,232.17,232.41,8110.0,228.124,228.1338,227.8198,228.0553,8110.0
2024-05-08 11:05:00,232.37,232.38,232.24,232.27,4319.0,228.0161,228.0259,227.8885,227.918,4319.0
2024-05-08 11:10:00,232.31,232.5,231.86,231.99,10390.0,227.9572,228.1436,227.5156,227.6432,10390.0
2024-05-08 11:15:00,231.92,232.13,231.92,232.05,2976.0,227.5745,227.7806,227.5745,227.7021,2976.0
2024-05-08 11:20:00,232.07,232.41,232.07,232.27,3884.0,227.7217,228.0553,227.7217,227.918,3884.0
2024-05-08 11:25:00,232.33,232.42,232.25,232.29,4574.0,227.9768,228.0651,227.8983,227.9376,4574.0
2024-05-08 11:30:00,232.37,232.4,232.23,232.24,3321.0,228.0161,228.0455,227.8787,227.8885,3321.0
2024-05-08 11:35:00,232.23,232.31,232.05,232.17,6438.0,227.8787,227.9572,227.7021,227.8198,6438.0
2024-05-08 11:40:00,232.18,232.37,232.13,232.23,5541.0,227.8296,228.0161,227.7806,227.8787,5541.0
2024-05-08 11:45:00,232.31,232.47,232.2,232.39,3291.0,227.9572,228.1142,227.8493,228.0357,3291.0
2024-05-08 11:50:00,232.39,232.4,232.16,232.16,5517.0,228.0357,228.0455,227.81,227.81,5517.0
2024-05-08 11:55:00,232.21,232.3,232.14,232.18,10350.0,227.8591,227.9474,227.7904,227.8296,10350.0
2024-05-08 12:00:00,232.18,232.24,232.07,232.12,9043.0,227.8296,227.8885,227.7217,227.7708,9043.0
2024-05-08 12:05:00,232.06,232.07,231.77,231.78,7578.0,227.7119,227.7217,227.4273,227.4371,7578.0
2024-05-08 12:10:00,231.83,231.9,231.77,231.9,5054.0,227.4862,227.5549,227.4273,227.5549,5054.0
2024-05-08 12:15:00,231.84,231.91,231.77,231.91,11334.0,227.496,227.5647,227.4273,227.5647,11334.0
2024-05-08 12:20:00,231.85,231.9,231.77,231.84,7023.0,227.5058,227.5549,227.4273,227.496,7023.0
2024-05-08 12:25:00,231.92,232.02,231.78,232.02,4758.0,227.5745,227.6726,227.4371,227.6726,4758.0
2024-05-08 12:30:00,232.01,232.01,231.83,231.83,9777.0,227.6628,227.6628,227.4862,227.4862,9777.0
2024-05-08 12:35:00,231.82,231.83,231.35,231.41,7806.0,227.4764,227.4862,227.0152,227.0741,7806.0
2024-05-08 12:40:00,231.41,231.47,231.32,231.46,2599.0,227.0741,227.1329,226.9858,227.1231,2599.0
2024-05-08 12:45:00,231.46,231.72,231.39,231.51,7652.0,227.1231,227.3783,227.0544,227.1722,7652.0
2024-05-08 12:50:00,231.45,231.49,231.3,231.3,2953.0,227.1133,227.1526,226.9661,226.9661,2953.0
2024-05-08 12:55:00,231.35,231.49,231.35,231.47,2297.0,227.0152,227.1526,227.0152,227.1329,2297.0
2024-05-08 13:00:00,231.42,231.53,231.28,231.39,5314.0,227.0839,227.1918,226.9465,227.0544,5314.0
2024-05-08 13:05:00,231.39,231.41,231.29,231.29,1630.0,227.0544,227.0741,226.9563,226.9563,1630.0
2024-05-08 13:10:00,231.31,231.32,231.19,231.26,2990.0,226.9759,226.9858,226.8582,226.9269,2990.0
2024-05-08 13:15:00,231.33,231.34,231.18,231.2,4965.0,226.9956,227.0054,226.8484,226.868,4965.0
2024-05-08 13:20:00,231.16,231.16,231.03,231.03,6390.0,226.8288,226.8288,226.7012,226.7012,6390.0
2024-05-08 13:25:00,231.08,231.15,230.97,231.06,7038.0,226.7503,226.8189,226.6423,226.7306,7038.0
2024-05-08 13:30:00,231.06,231.18,231.03,231.05,4343.0,226.7306,226.8484,226.7012,226.7208,4343.0
2024-05-08 13:35:00,231.01,231.12,231.0,231.05,2605.0,226.6816,226.7895,226.6718,226.7208,2605.0
2024-05-08 13:40:00,231.03,231.03,230.88,230.98,3075.0,226.7012,226.7012,226.554,226.6521,3075.0
2024-05-08 13:45:00,230.93,231.57,230.93,231.57,17185.0,226.6031,227.2311,226.6031,227.2311,17185.0
2024-05-08 13:50:00,231.51,231.51,231.25,231.27,2984.0,227.1722,227.1722,226.9171,226.9367,2984.0
2024-05-08 13:55:00,231.23,231.51,231.23,231.45,1736.0,226.8974,227.1722,226.8974,227.1133,1736.0
2024-05-08 14:00:00,231.49,231.73,231.49,231.61,2776.0,227.1526,227.3881,227.1526,227.2703,2776.0
2024-05-08 14:05:00,231.61,231.96,231.49,231.96,6579.0,227.2703,227.6138,227.1526,227.6138,6579.0
2024-05-08 14:10:00,231.87,232.01,231.82,231.95,22491.0,227.5254,227.6628,227.4764,227.604,22491.0
2024-05-08 14:15:00,231.9,232.21,231.83,232.2,6712.0,227.5549,227.8591,227.4862,227.8493,6712.0
2024-05-08 14:20:00,232.15,232.23,231.92,231.99,8002.0,227.8002,227.8787,227.5745,227.6432,8002.0
2024-05-08 14:25:00,231.99,232.26,231.92,232.2,10562.0,227.6432,227.9081,227.5745,227.8493,10562.0
2024-05-08 14:30:00,232.17,232.25,232.15,232.2,7641.0,227.8198,227.8983,227.8002,227.8493,7641.0
2024-05-08 14:35:00,232.18,232.21,231.99,232.06,7240.0,227.8296,227.8591,227.6432,227.7119,7240.0
2024-05-08 14:40:00,232.07,232.2,232.03,232.17,6711.0,227.7217,227.8493,227.6825,227.8198,6711.0
2024-05-08 14:45:00,232.17,232.23,232.16,232.18,2893.0,227.8198,227.8787,227.81,227.8296,2893.0
2024-05-08 14:50:00,232.16,232.16,231.79,231.83,5137.0,227.81,227.81,227.4469,227.4862,5137.0
2024-05-08 14:55:00,231.77,231.81,231.7,231.77,5362.0,227.4273,227.4666,227.3586,227.4273,5362.0
2024-05-08 15:00:00,231.73,231.76,231.56,231.63,7044.0,227.3881,227.4175,227.2213,227.2899,7044.0
2024-05-08 15:05:00,231.62,231.76,231.6,231.7,4234.0,227.2801,227.4175,227.2605,227.3586,4234.0
2024-05-08 15:10:00,231.69,232.15,231.67,232.15,9763.0,227.3488,227.8002,227.3292,227.8002,9763.0
2024-05-08 15:15:00,232.18,232.52,232.14,232.45,18275.0,227.8296,228.1633,227.7904,228.0946,18275.0
2024-05-08 15:20:00,232.45,232.57,232.3,232.51,11804.0,228.0946,228.2123,227.9474,228.1535,11804.0
2024-05-08 15:25:00,232.52,232.68,232.48,232.61,10292.0,228.1633,228.3203,228.124,228.2516,10292.0
2024-05-08 15:30:00,232.62,232.89,232.56,232.83,16429.0,228.2614,228.5263,228.2025,228.4675,16429.0
2024-05-08 15:35:00,232.83,232.9,232.66,232.71,11479.0,228.4675,228.5362,228.3006,228.3497,11479.0
2024-05-08 15:40:00,232.73,232.95,232.73,232.83,11607.0,228.3693,228.5852,228.3693,228.4675,11607.0
2024-05-08 15:45:00,232.83,233.01,232.66,232.66,18322.0,228.4675,228.6441,228.3006,228.3006,18322.0
2024-05-08 15:50:00,232.67,232.74,232.33,232.33,21478.0,228.3105,228.3791,227.9768,227.9768,21478.0
2024-05-08 15:55:00,232.35,232.49,231.99,232.1,98343.0,227.9965,228.1338,227.6432,227.7511,98343.0
2024-05-09 09:30:00,232.08,232.66,232.08,232.31,13745.0,227.7315,228.3006,227.7315,227.9572,13745.0
2024-05-09 09:35:00,232.43,232.93,232.18,232.81,20726.0,228.075,228.5656,227.8296,228.4478,20726.0
2024-05-09 09:40:00,232.7,233.48,232.7,233.48,4245.0,228.3399,229.1053,228.3399,229.1053,4245.0
2024-05-09 09:45:00,233.69,234.56,233.68,234.56,5448.0,229.3113,230.165,229.3015,230.165,5448.0
2024-05-09 09:50:00,234.46,234.94,234.46,234.85,8216.0,230.0669,230.5379,230.0669,230.4496,8216.0
2024-05-09 09:55:00,234.8,235.42,234.8,235.26,14311.0,230.4006,231.0089,230.4006,230.8519,14311.0
2024-05-09 10:00:00,235.17,235.5,235.11,235.28,17600.0,230.7636,231.0874,230.7047,230.8716,17600.0
2024-05-09 10:05:00,235.28,235.86,235.28,235.86,21744.0,230.8716,231.4407,230.8716,231.4407,21744.0
2024-05-09 10:10:00,235.82,236.03,235.67,235.91,26419.0,231.4014,231.6075,231.2542,231.4898,26419.0
2024-05-09 10:15:00,235.89,236.27,235.8,236.17,9737.0,231.4701,231.843,231.3818,231.7449,9737.0
2024-05-09 10:20:00,236.27,236.5,236.26,236.49,9645.0,231.843,232.0687,231.8332,232.0589,9645.0
2024-05-09 10:25:00,236.41,236.73,236.25,236.27,12588.0,231.9804,232.2944,231.8234,231.843,12588.0
2024-05-09 10:30:00,236.44,236.84,236.42,236.75,9001.0,232.0098,232.4023,231.9902,232.314,9001.0
2024-05-09 10:35:00,236.66,236.66,236.36,236.49,11703.0,232.2257,232.2257,231.9313,232.0589,11703.0
2024-05-09 10:40:00,236.49,236.56,236.2,236.38,10285.0,232.0589,232.1276,231.7743,231.9509,10285.0
2024-05-09 10:45:00,236.3,236.35,236.15,236.24,5898.0,231.8724,231.9215,231.7253,231.8136,5898.0
2024-05-09 10:50:00,236.17,236.31,236.06,236.29,7971.0,231.7449,231.8823,231.6369,231.8626,7971.0
2024-05-09 10:55:00,236.29,236.29,236.13,236.14,6703.0,231.8626,231.8626,231.7056,231.7154,6703.0
2024-05-09 11:00:00,236.15,236.25,235.98,236.08,6482.0,231.7253,231.8234,231.5584,231.6566,6482.0
2024-05-09 11:05:00,236.05,236.23,235.99,236.07,8016.0,231.6271,231.8038,231.5683,231.6468,8016.0
2024-05-09 11:10:00,236.05,236.05,235.71,235.73,8226.0,231.6271,231.6271,231.2935,231.3131,8226.0
2024-05-09 11:15:00,235.67,235.97,235.67,235.91,8628.0,231.2542,231.5486,231.2542,231.4898,8628.0
2024-05-09 11:20:00,235.92,235.93,235.84,235.9,5341.0,231.4996,231.5094,231.4211,231.4799,5341.0
2024-05-09 11:25:00,235.85,235.88,235.65,235.87,5918.0,231.4309,231.4603,231.2346,231.4505,5918.0
2024-05-09 11:30:00,235.89,235.99,235.76,235.81,5914.0,231.4701,231.5683,231.3426,231.3916,5914.0
2024-05-09 11:35:00,235.79,235.79,235.35,235.47,4811.0,231.372,231.372,230.9402,231.058,4811.0
2024-05-09 11:40:00,235.5,235.63,235.34,235.37,5929.0,231.0874,231.215,230.9304,230.9599,5929.0
2024-05-09 11:45:00,235.49,235.57,235.37,235.44,4786.0,231.0776,231.1561,230.9599,231.0286,4786.0
2024-05-09 11:50:00,235.49,235.58,235.43,235.43,6015.0,231.0776,231.1659,231.0187,231.0187,6015.0
2024-05-09 11:55:00,235.42,235.43,235.27,235.41,3105.0,231.0089,231.0187,230.8617,230.9991,3105.0
2024-05-09 12:00:00,235.44,235.57,235.42,235.46,6186.0,231.0286,231.1561,231.0089,231.0482,6186.0
2024-05-09 12:05:00,235.46,235.57,235.39,235.45,4234.0,231.0482,231.1561,230.9795,231.0384,4234.0
2024-05-09 12:10:00,235.45,235.59,235.43,235.59,7136.0,231.0384,231.1757,231.0187,231.1757,7136.0
2024-05-09 12:15:00,235.64,235.71,235.58,235.63,6149.0,231.2248,231.2935,231.1659,231.215,6149.0
2024-05-09 12:20:00,235.63,235.91,235.63,235.87,3613.0,231.215,231.4898,231.215,231.4505,3613.0
2024-05-09 12:25:00,235.88,235.95,235.71,235.71,7731.0,231.4603,231.529,231.2935,231.2935,7731.0
2024-05-09 12:30:00,235.66,235.82,235.65,235.76,4963.0,231.2444,231.4014,231.2346,231.3426,4963.0
2024-05-09 12:35:00,235.81,235.81,235.67,235.7,3209.0,231.3916,231.3916,231.2542,231.2837,3209.0
2024-05-09 12:40:00,235.66,235.78,235.65,235.72,4487.0,231.2444,231.3622,231.2346,231.3033,4487.0
2024-05-09 12:45:00,235.73,235.78,235.67,235.73,2790.0,231.3131,231.3622,231.2542,231.3131,2790.0
2024-05-09 12:50:00,235.78,235.96,235.77,235.92,4248.0,231.3622,231.5388,231.3524,231.4996,4248.0
2024-05-09 12:55:00,235.96,236.05,235.81,235.88,10096.0,231.5388,231.6271,231.3916,231.4603,10096.0
2024-05-09 13:00:00,235.82,236.21,235.66,236.21,5949.0,231.4014,231.7841,231.2444,231.7841,5949.0
2024-05-09 13:05:00,236.16,236.22,236.0,236.0,6918.0,231.7351,231.7939,231.5781,231.5781,6918.0
2024-05-09 13:10:00,236.0,236.24,236.0,236.13,3782.0,231.5781,231.8136,231.5781,231.7056,3782.0
2024-05-09 13:15:00,236.15,236.18,235.91,235.93,3965.0,231.7253,231.7547,231.4898,231.5094,3965.0
2024-05-09 13:20:00,235.9,236.08,235.86,236.07,3961.0,231.4799,231.6566,231.4407,231.6468,3961.0
2024-05-09 13:25:00,236.13,236.32,236.11,236.22,5779.0,231.7056,231.8921,231.686,231.7939,5779.0
2024-05-09 13:30:00,236.21,236.26,236.08,236.08,3988.0,231.7841,231.8332,231.6566,231.6566,3988.0
2024-05-09 13:35:00,236.15,236.16,236.03,236.03,3554.0,231.7253,231.7351,231.6075,231.6075,3554.0
2024-05-09 13:40:00,236.06,236.16,236.0,236.14,9997.0,231.6369,231.7351,231.5781,231.7154,9997.0
2024-05-09 13:45:00,236.18,236.32,236.11,236.27,6876.0,231.7547,231.8921,231.686,231.843,6876.0
2024-05-09 13:50:00,236.26,236.26,235.93,235.96,11087.0,231.8332,231.8332,231.5094,231.5388,11087.0
2024-05-09 13:55:00,236.0,236.12,235.98,236.0,29078.0,231.5781,231.6958,231.5584,231.5781,29078.0
2024-05-09 14:00:00,235.98,236.01,235.84,235.94,8986.0,231.5584,231.5879,231.4211,231.5192,8986.0
2024-05-09 14:05:00,235.94,236.11,235.94,236.04,5918.0,231.5192,231.686,231.5192,231.6173,5918.0
2024-05-09 14:10:00,236.04,236.09,235.93,235.95,8472.0,231.6173,231.6664,231.5094,231.529,8472.0
2024-05-09 14:15:00,235.87,235.91,235.69,235.73,5450.0,231.4505,231.4898,231.2739,231.3131,5450.0
2024-05-09 14:20:00,235.73,235.85,235.66,235.85,11730.0,231.3131,231.4309,231.2444,231.4309,11730.0
2024-05-09 14:25:00,235.87,236.23,235.83,236.2,4176.0,231.4505,231.8038,231.4113,231.7743,4176.0
2024-05-09 14:30:00,236.21,236.24,236.04,236.08,6532.0,231.7841,231.8136,231.6173,231.6566,6532.0
2024-05-09 14:35:00,236.05,236.28,236.05,236.25,7013.0,231.6271,231.8528,231.6271,231.8234,7013.0
2024-05-09 14:40:00,236.23,236.33,236.11,236.23,7797.0,231.8038,231.9019,231.686,231.8038,7797.0
2024-05-09 14:45:00,236.24,236.31,236.08,236.11,3795.0,231.8136,231.8823,231.6566,231.686,3795.0
2024-05-09 14:50:00,236.12,236.23,236.11,236.15,5295.0,231.6958,231.8038,231.686,231.7253,5295.0
2024-05-09 14:55:00,236.13,236.23,236.01,236.03,35217.0,231.7056,231.8038,231.5879,231.6075,35217.0
2024-05-09 15:00:00,236.03,236.36,236.03,236.36,9779.0,231.6075,231.9313,231.6075,231.9313,9779.0
2024-05-09 15:05:00,236.36,236.55,236.32,236.48,14373.0,231.9313,232.1178,231.8921,232.0491,14373.0
2024-05-09 15:10:00,236.48,236.58,236.41,236.47,6461.0,232.0491,232.1472,231.9804,232.0393,6461.0
2024-05-09 15:15:00,236.52,236.78,236.5,236.78,11084.0,232.0883,232.3435,232.0687,232.3435,11084.0
2024-05-09 15:20:00,236.74,236.78,236.63,236.75,6668.0,232.3042,232.3435,232.1963,232.314,6668.0
2024-05-09 15:25:00,236.71,236.77,236.64,236.65,6489.0,232.2748,232.3336,232.2061,232.2159,6489.0
2024-05-09 15:30:00,236.64,236.85,236.64,236.84,10267.0,232.2061,232.4121,232.2061,232.4023,10267.0
2024-05-09 15:35:00,236.83,236.96,236.73,236.73,13238.0,232.3925,232.5201,232.2944,232.2944,13238.0
2024-05-09 15:40:00,236.74,236.74,236.38,236.61,13446.0,232.3042,232.3042,231.9509,232.1766,13446.0
2024-05-09 15:45:00,236.6,236.62,236.1,236.12,18853.0,232.1668,232.1864,231.6762,231.6958,18853.0
2024-05-09 15:50:00,236.17,236.48,236.0,236.08,30443.0,231.7449,232.0491,231.5781,231.6566,30443.0
2024-05-09 15:55:00,236.03,236.24,235.93,236.16,102512.0,231.6075,231.8136,231.5094,231.7351,102512.0
2024-05-10 09:30:00,235.77,236.46,235.77,236.41,22141.0,231.3524,232.0294,231.3524,231.9804,22141.0
2024-05-10 09:35:00,236.42,236.97,236.35,236.97,7106.0,231.9902,232.5299,231.9215,232.5299,7106.0
2024-05-10 09:40:00,236.84,237.08,236.49,236.49,5511.0,232.4023,232.6378,232.0589,232.0589,5511.0
2024-05-10 09:45:00,236.13,236.44,236.13,236.42,2328.0,231.7056,232.0098,231.7056,231.9902,2328.0
2024-05-10 09:50:00,236.45,236.96,236.35,236.96,10872.0,232.0196,232.5201,231.9215,232.5201,10872.0
2024-05-10 09:55:00,236.96,237.34,236.87,236.97,11194.0,232.5201,232.893,232.4318,232.5299,11194.0
2024-05-10 10:00:00,236.9,237.05,236.41,236.47,22864.0,232.4612,232.6084,231.9804,232.0393,22864.0
2024-05-10 10:05:00,236.57,236.99,236.57,236.98,8427.0,232.1374,232.5495,232.1374,232.5397,8427.0
2024-05-10 10:10:00,237.04,237.34,236.95,237.05,10856.0,232.5986,232.893,232.5103,232.6084,10856.0
2024-05-10 10:15:00,236.95,237.23,236.95,237.06,8733.0,232.5103,232.785,232.5103,232.6182,8733.0
2024-05-10 10:20:00,236.97,237.1,236.92,237.02,26308.0,232.5299,232.6575,232.4808,232.579,26308.0
2024-05-10 10:25:00,237.0,237.13,236.56,236.75,8016.0,232.5593,232.6869,232.1276,232.314,8016.0
2024-05-10 10:30:00,236.75,236.9,236.32,236.34,5240.0,232.314,232.4612,231.8921,231.9117,5240.0
2024-05-10 10:35:00,236.24,236.48,236.14,236.45,6801.0,231.8136,232.0491,231.7154,232.0196,6801.0
2024-05-10 10:40:00,236.48,236.79,236.48,236.56,4578.0,232.0491,232.3533,232.0491,232.1276,4578.0
2024-05-10 10:45:00,236.49,236.56,236.26,236.42,6563.0,232.0589,232.1276,231.8332,231.9902,6563.0
2024-05-10 10:50:00,236.37,236.44,235.92,235.92,7221.0,231.9411,232.0098,231.4996,231.4996,7221.0
2024-05-10 10:55:00,235.99,236.44,235.94,236.44,38116.0,231.5683,232.0098,231.5192,232.0098,38116.0
2024-05-10 11:00:00,236.36,236.74,236.23,236.26,9332.0,231.9313,232.3042,231.8038,231.8332,9332.0
2024-05-10 11:05:00,236.32,236.6,236.32,236.36,5403.0,231.8921,232.1668,231.8921,231.9313,5403.0
2024-05-10 11:10:00,236.37,236.62,236.37,236.46,2862.0,231.9411,232.1864,231.9411,232.0294,2862.0
2024-05-10 11:15:00,236.47,236.47,235.97,236.05,6249.0,232.0393,232.0393,231.5486,231.6271,6249.0
2024-05-10 11:20:00,236.06,236.06,235.56,235.56,5700.0,231.6369,231.6369,231.1463,231.1463,5700.0
2024-05-10 11:25:00,235.64,235.69,235.51,235.6,8184.0,231.2248,231.2739,231.0972,231.1856,8184.0
2024-05-10 11:30:00,235.54,235.72,235.52,235.64,5071.0,231.1267,231.3033,231.1071,231.2248,5071.0
2024-05-10 11:35:00,235.57,235.68,235.5,235.57,4027.0,231.1561,231.2641,231.0874,231.1561,4027.0
2024-05-10 11:40:00,235.65,235.77,235.47,235.55,5370.0,231.2346,231.3524,231.058,231.1365,5370.0
2024-05-10 11:45:00,235.55,235.71,235.49,235.71,3245.0,231.1365,231.2935,231.0776,231.2935,3245.0
2024-05-10 11:50:00,235.65,235.72,235.58,235.58,6135.0,231.2346,231.3033,231.1659,231.1659,6135.0
2024-05-10 11:55:00,235.53,235.77,235.51,235.62,5164.0,231.1169,231.3524,231.0972,231.2052,5164.0
2024-05-10 12:00:00,235.59,235.6,235.29,235.34,4115.0,231.1757,231.1856,230.8814,230.9304,4115.0
2024-05-10 12:05:00,235.31,235.38,235.2,235.25,5814.0,230.901,230.9697,230.7931,230.8421,5814.0
2024-05-10 12:10:00,235.42,235.42,235.23,235.24,1475.0,231.0089,231.0089,230.8225,230.8323,1475.0
2024-05-10 12:15:00,235.18,235.32,235.0,235.0,3674.0,230.7734,230.9108,230.5968,230.5968,3674.0
2024-05-10 12:20:00,235.02,235.13,235.02,235.05,1674.0,230.6164,230.7244,230.6164,230.6459,1674.0
2024-05-10 12:25:00,235.13,235.24,234.81,234.81,5216.0,230.7244,230.8323,230.4104,230.4104,5216.0
2024-05-10 12:30:00,234.88,235.07,234.87,234.87,4295.0,230.4791,230.6655,230.4692,230.4692,4295.0
2024-05-10 12:35:00,234.95,235.12,234.85,234.99,12544.0,230.5477,230.7146,230.4496,230.587,12544.0
2024-05-10 12:40:00,235.08,235.08,234.89,234.89,1620.0,230.6753,230.6753,230.4889,230.4889,1620.0
2024-05-10 12:45:00,235.01,235.11,234.89,235.04,4707.0,230.6066,230.7047,230.4889,230.6361,4707.0
2024-05-10 12:50:00,235.02,235.18,234.98,235.08,3300.0,230.6164,230.7734,230.5772,230.6753,3300.0
2024-05-10 12:55:00,235.0,235.08,234.92,234.98,2185.0,230.5968,230.6753,230.5183,230.5772,2185.0
2024-05-10 13:00:00,234.97,235.04,234.87,234.92,3404.0,230.5674,230.6361,230.4692,230.5183,3404.0
2024-05-10 13:05:00,234.85,234.96,234.52,234.52,7561.0,230.4496,230.5576,230.1258,230.1258,7561.0
2024-05-10 13:10:00,234.54,234.58,234.43,234.57,3332.0,230.1454,230.1847,230.0375,230.1749,3332.0
2024-05-10 13:15:00,234.59,234.87,234.54,234.78,3253.0,230.1945,230.4692,230.1454,230.3809,3253.0
2024-05-10 13:20:00,234.77,234.77,234.63,234.73,2286.0,230.3711,230.3711,230.2337,230.3319,2286.0
2024-05-10 13:25:00,234.67,234.71,234.58,234.67,2403.0,230.273,230.3122,230.1847,230.273,2403.0
2024-05-10 13:30:00,234.76,234.96,234.73,234.96,3823.0,230.3613,230.5576,230.3319,230.5576,3823.0
2024-05-10 13:35:00,234.95,234.95,234.72,234.86,2326.0,230.5477,230.5477,230.322,230.4594,2326.0
2024-05-10 13:40:00,234.84,234.94,234.76,234.77,2123.0,230.4398,230.5379,230.3613,230.3711,2123.0
2024-05-10 13:45:00,234.73,234.83,234.67,234.8,2114.0,230.3319,230.43,230.273,230.4006,2114.0
2024-05-10 13:50:00,234.78,234.85,234.72,234.8,2487.0,230.3809,230.4496,230.322,230.4006,2487.0
2024-05-10 13:55:00,234.76,234.89,234.74,234.88,3451.0,230.3613,230.4889,230.3417,230.4791,3451.0
2024-05-10 14:00:00,234.88,234.88,234.61,234.66,6290.0,230.4791,230.4791,230.2141,230.2632,6290.0
2024-05-10 14:05:00,234.66,234.83,234.61,234.67,5706.0,230.2632,230.43,230.2141,230.273,5706.0
2024-05-10 14:10:00,234.67,235.06,234.66,234.93,5828.0,230.273,230.6557,230.2632,230.5281,5828.0
2024-05-10 14:15:00,234.91,235.15,234.91,235.11,3001.0,230.5085,230.744,230.5085,230.7047,3001.0
2024-05-10 14:20:00,235.11,235.11,234.97,235.01,2412.0,230.7047,230.7047,230.5674,230.6066,2412.0
2024-05-10 14:25:00,235.0,235.05,234.84,235.02,6982.0,230.5968,230.6459,230.4398,230.6164,6982.0
2024-05-10 14:30:00,234.98,235.11,234.92,235.11,5560.0,230.5772,230.7047,230.5183,230.7047,5560.0
2024-05-10 14:35:00,235.0,235.0,234.8,234.82,6185.0,230.5968,230.5968,230.4006,230.4202,6185.0
2024-05-10 14:40:00,234.77,235.08,234.77,234.97,3689.0,230.3711,230.6753,230.3711,230.5674,3689.0
2024-05-10 14:45:00,234.93,235.1,234.91,235.1,2887.0,230.5281,230.6949,230.5085,230.6949,2887.0
2024-05-10 14:50:00,235.14,235.21,235.09,235.16,2543.0,230.7342,230.8029,230.6851,230.7538,2543.0
2024-05-10 14:55:00,235.21,235.22,234.99,235.22,6249.0,230.8029,230.8127,230.587,230.8127,6249.0
2024-05-10 15:00:00,235.18,235.24,235.03,235.15,2862.0,230.7734,230.8323,230.6262,230.744,2862.0
2024-05-10 15:05:00,235.24,235.25,235.06,235.12,2861.0,230.8323,230.8421,230.6557,230.7146,2861.0
2024-05-10 15:10:00,235.14,235.18,234.96,235.02,6144.0,230.7342,230.7734,230.5576,230.6164,6144.0
2024-05-10 15:15:00,235.0,235.04,234.85,235.04,4472.0,230.5968,230.6361,230.4496,230.6361,4472.0
2024-05-10 15:20:00,234.99,235.18,234.92,235.15,4160.0,230.587,230.7734,230.5183,230.744,4160.0
2024-05-10 15:25:00,235.19,235.19,235.09,235.12,3443.0,230.7832,230.7832,230.6851,230.7146,3443.0
2024-05-10 15:30:00,235.19,235.25,235.12,235.16,5683.0,230.7832,230.8421,230.7146,230.7538,5683.0
2024-05-10 15:35:00,235.17,235.3,235.1,235.19,8075.0,230.7636,230.8912,230.6949,230.7832,8075.0
2024-05-10 15:40:00,235.2,235.2,234.86,234.87,7956.0,230.7931,230.7931,230.4594,230.4692,7956.0
2024-05-10 15:45:00,234.87,235.01,234.81,234.86,8774.0,230.4692,230.6066,230.4104,230.4594,8774.0
2024-05-10 15:50:00,234.88,235.46,234.82,235.45,22937.0,230.4791,231.0482,230.4202,231.0384,22937.0
2024-05-10 15:55:00,235.44,235.51,234.87,234.91,78119.0,231.0286,231.0972,230.4692,230.5085,78119.0
2024-05-13 09:30:00,236.3,236.88,235.99,236.38,26251.0,231.8724,232.4416,231.5683,231.9509,26251.0
2024-05-13 09:35:00,236.53,236.53,235.63,235.78,6153.0,232.0981,232.0981,231.215,231.3622,6153.0
2024-05-13 09:40:00,235.63,235.76,235.11,235.29,6227.0,231.215,231.3426,230.7047,230.8814,6227.0
2024-05-13 09:45:00,235.23,235.37,235.11,235.31,8769.0,230.8225,230.9599,230.7047,230.901,8769.0
2024-05-13 09:50:00,235.33,235.56,235.06,235.09,8074.0,230.9206,231.1463,230.6557,230.6851,8074.0
2024-05-13 09:55:00,235.09,235.57,234.91,235.04,9500.0,230.6851,231.1561,230.5085,230.6361,9500.0
2024-05-13 10:00:00,235.04,235.17,234.4,234.6,22370.0,230.6361,230.7636,230.008,230.2043,22370.0
2024-05-13 10:05:00,234.67,235.22,234.62,235.22,8812.0,230.273,230.8127,230.2239,230.8127,8812.0
2024-05-13 10:10:00,235.19,235.37,234.82,234.82,8107.0,230.7832,230.9599,230.4202,230.4202,8107.0
2024-05-13 10:15:00,234.75,234.79,234.53,234.78,7585.0,230.3515,230.3907,230.1356,230.3809,7585.0
2024-05-13 10:20:00,234.78,234.78,234.42,234.59,11837.0,230.3809,230.3809,230.0277,230.1945,11837.0
2024-05-13 10:25:00,234.59,234.87,234.5,234.87,7773.0,230.1945,230.4692,230.1062,230.4692,7773.0
2024-05-13 10:30:00,234.82,235.06,234.69,234.88,10036.0,230.4202,230.6557,230.2926,230.4791,10036.0
2024-05-13 10:35:00,234.96,234.97,234.65,234.65,5589.0,230.5576,230.5674,230.2534,230.2534,5589.0
2024-05-13 10:40:00,234.63,234.88,234.6,234.78,7597.0,230.2337,230.4791,230.2043,230.3809,7597.0
2024-05-13 10:45:00,234.78,234.78,234.46,234.52,11700.0,230.3809,230.3809,230.0669,230.1258,11700.0
2024-05-13 10:50:00,234.53,234.83,234.47,234.54,24642.0,230.1356,230.43,230.0767,230.1454,24642.0
2024-05-13 10:55:00,234.59,234.62,234.01,234.24,14061.0,230.1945,230.2239,229.6254,229.851,14061.0
2024-05-13 11:00:00,234.44,234.6,233.8,233.81,6139.0,230.0473,230.2043,229.4193,229.4291,6139.0
2024-05-13 11:05:00,233.83,234.11,233.6,234.05,12086.0,229.4487,229.7235,229.223,229.6646,12086.0
2024-05-13 11:10:00,234.13,234.2,234.0,234.0,7186.0,229.7431,229.8118,229.6155,229.6155,7186.0
2024-05-13 11:15:00,234.12,234.25,234.03,234.05,7071.0,229.7333,229.8609,229.645,229.6646,7071.0
2024-05-13 11:20:00,234.04,234.15,233.96,234.01,3253.0,229.6548,229.7627,229.5763,229.6254,3253.0
2024-05-13 11:25:00,233.97,234.1,233.8,233.9,3835.0,229.5861,229.7137,229.4193,229.5174,3835.0
2024-05-13 11:30:00,233.82,233.82,233.58,233.66,5368.0,229.4389,229.4389,229.2034,229.2819,5368.0
2024-05-13 11:35:00,233.71,234.05,233.61,233.78,11478.0,229.331,229.6646,229.2328,229.3997,11478.0
2024-05-13 11:40:00,233.9,233.96,233.73,233.86,4996.0,229.5174,229.5763,229.3506,229.4782,4996.0
2024-05-13 11:45:00,233.91,234.03,233.8,233.95,6583.0,229.5272,229.645,229.4193,229.5665,6583.0
2024-05-13 11:50:00,233.92,234.0,233.85,234.0,1131.0,229.537,229.6155,229.4684,229.6155,1131.0
2024-05-13 11:55:00,233.94,234.07,233.83,233.91,7104.0,229.5567,229.6842,229.4487,229.5272,7104.0
2024-05-13 12:00:00,233.94,234.04,233.85,233.85,1522.0,229.5567,229.6548,229.4684,229.4684,1522.0
2024-05-13 12:05:00,233.83,233.91,233.75,233.75,3511.0,229.4487,229.5272,229.3702,229.3702,3511.0
2024-05-13 12:10:00,233.8,233.8,233.64,233.69,3425.0,229.4193,229.4193,229.2623,229.3113,3425.0
2024-05-13 12:15:00,233.61,233.63,233.45,233.46,2671.0,229.2328,229.2525,229.0758,229.0857,2671.0
2024-05-13 12:20:00,233.42,233.44,233.3,233.37,6936.0,229.0464,229.066,228.9287,228.9973,6936.0
2024-05-13 12:25:00,233.29,233.52,233.26,233.38,3083.0,228.9188,229.1445,228.8894,229.0072,3083.0
2024-05-13 12:30:00,233.45,233.45,233.07,233.13,9639.0,229.0758,229.0758,228.703,228.7618,9639.0
2024-05-13 12:35:00,233.23,233.28,233.12,233.19,6613.0,228.86,228.909,228.752,228.8207,6613.0
2024-05-13 12:40:00,233.11,233.28,233.09,233.16,4389.0,228.7422,228.909,228.7226,228.7913,4389.0
2024-05-13 12:45:00,233.1,233.19,233.1,233.11,3904.0,228.7324,228.8207,228.7324,228.7422,3904.0
2024-05-13 12:50:00,233.11,233.16,232.54,232.54,5987.0,228.7422,228.7913,228.1829,228.1829,5987.0
2024-05-13 12:55:00,232.55,232.66,232.45,232.59,7945.0,228.1927,228.3006,228.0946,228.232,7945.0
2024-05-13 13:00:00,232.62,232.62,232.27,232.27,7329.0,228.2614,228.2614,227.918,227.918,7329.0
2024-05-13 13:05:00,232.27,232.29,231.91,232.09,11883.0,227.918,227.9376,227.5647,227.7413,11883.0
2024-05-13 13:10:00,232.0,232.26,231.89,232.06,13700.0,227.653,227.9081,227.5451,227.7119,13700.0
2024-05-13 13:15:00,232.02,232.23,231.98,232.15,13436.0,227.6726,227.8787,227.6334,227.8002,13436.0
2024-05-13 13:20:00,232.17,232.32,232.08,232.11,8216.0,227.8198,227.967,227.7315,227.761,8216.0
2024-05-13 13:25:00,232.09,232.21,232.02,232.21,5447.0,227.7413,227.8591,227.6726,227.8591,5447.0
2024-05-13 13:30:00,232.16,232.3,232.15,232.27,9826.0,227.81,227.9474,227.8002,227.918,9826.0
2024-05-13 13:35:00,232.28,232.48,232.23,232.26,7485.0,227.9278,228.124,227.8787,227.9081,7485.0
2024-05-13 13:40:00,232.18,232.3,232.06,232.12,6263.0,227.8296,227.9474,227.7119,227.7708,6263.0
2024-05-13 13:45:00,232.06,232.22,232.01,232.09,9047.0,227.7119,227.8689,227.6628,227.7413,9047.0
2024-05-13 13:50:00,232.08,232.29,232.08,232.21,7026.0,227.7315,227.9376,227.7315,227.8591,7026.0
2024-05-13 13:55:00,232.24,232.26,232.08,232.08,5963.0,227.8885,227.9081,227.7315,227.7315,5963.0
2024-05-13 14:00:00,232.06,232.06,231.69,231.73,6256.0,227.7119,227.7119,227.3488,227.3881,6256.0
2024-05-13 14:05:00,231.74,232.08,231.74,232.03,11180.0,227.3979,227.7315,227.3979,227.6825,11180.0
2024-05-13 14:10:00,231.99,232.11,231.98,232.01,8511.0,227.6432,227.761,227.6334,227.6628,8511.0
2024-05-13 14:15:00,232.09,232.21,231.95,232.12,10454.0,227.7413,227.8591,227.604,227.7708,10454.0
2024-05-13 14:20:00,232.16,232.4,232.16,232.3,18319.0,227.81,228.0455,227.81,227.9474,18319.0
2024-05-13 14:25:00,232.27,232.53,232.24,232.47,9066.0,227.918,228.1731,227.8885,228.1142,9066.0
2024-05-13 14:30:00,232.53,232.61,232.49,232.59,5872.0,228.1731,228.2516,228.1338,228.232,5872.0
2024-05-13 14:35:00,232.6,232.75,232.53,232.57,16013.0,228.2418,228.389,228.1731,228.2123,16013.0
2024-05-13 14:40:00,232.53,232.74,232.5,232.74,4747.0,228.1731,228.3791,228.1436,228.3791,4747.0
2024-05-13 14:45:00,232.69,232.8,232.49,232.58,6711.0,228.3301,228.438,228.1338,228.2221,6711.0
2024-05-13 14:50:00,232.53,232.53,232.15,232.15,5742.0,228.1731,228.1731,227.8002,227.8002,5742.0
2024-05-13 14:55:00,232.16,232.28,232.05,232.28,6840.0,227.81,227.9278,227.7021,227.9278,6840.0
2024-05-13 15:00:00,232.27,232.63,232.26,232.55,4520.0,227.918,228.2712,227.9081,228.1927,4520.0
2024-05-13 15:05:00,232.61,233.03,232.61,233.03,9521.0,228.2516,228.6637,228.2516,228.6637,9521.0
2024-05-13 15:10:00,233.02,233.14,233.02,233.08,9468.0,228.6539,228.7717,228.6539,228.7128,9468.0
2024-05-13 15:15:00,233.09,233.25,232.99,233.25,15234.0,228.7226,228.8796,228.6245,228.8796,15234.0
2024-05-13 15:20:00,233.22,233.26,233.02,233.08,11639.0,228.8502,228.8894,228.6539,228.7128,11639.0
2024-05-13 15:25:00,233.1,233.33,233.04,233.3,31169.0,228.7324,228.9581,228.6735,228.9287,31169.0
2024-05-13 15:30:00,233.3,233.68,233.19,233.66,31334.0,228.9287,229.3015,228.8207,229.2819,31334.0
2024-05-13 15:35:00,233.67,233.88,233.5,233.57,20024.0,229.2917,229.4978,229.1249,229.1936,20024.0
2024-05-13 15:40:00,233.53,233.57,233.28,233.31,16992.0,229.1543,229.1936,228.909,228.9385,16992.0
2024-05-13 15:45:00,233.28,233.28,232.3,232.33,39824.0,228.909,228.909,227.9474,227.9768,39824.0
2024-05-13 15:50:00,232.33,232.47,232.23,232.34,39013.0,227.9768,228.1142,227.8787,227.9866,39013.0
2024-05-13 15:55:00,232.36,233.12,232.23,232.98,141247.0,228.0063,228.752,227.8787,228.6147,141247.0
2024-05-14 09:30:00,232.86,233.47,231.41,231.42,41525.0,228.4969,229.0955,227.0741,227.0839,41525.0
2024-05-14 09:35:00,231.28,233.0,230.92,232.99,38755.0,226.9465,228.6343,226.5932,228.6245,38755.0
2024-05-14 09:40:00,232.66,235.16,232.65,234.7,13252.0,228.3006,230.7538,228.2908,230.3024,13252.0
2024-05-14 09:45:00,234.57,235.06,233.71,234.09,41113.0,230.1749,230.6557,229.331,229.7039,41113.0
2024-05-14 09:50:00,234.27,234.82,234.09,234.72,11816.0,229.8805,230.4202,229.7039,230.322,11816.0
2024-05-14 09:55:00,234.76,235.11,234.15,234.16,8022.0,230.3613,230.7047,229.7627,229.7725,8022.0
2024-05-14 10:00:00,234.19,234.68,233.94,234.36,9872.0,229.802,230.2828,229.5567,229.9688,9872.0
2024-05-14 10:05:00,234.31,234.31,233.48,234.17,7682.0,229.9197,229.9197,229.1053,229.7824,7682.0
2024-05-14 10:10:00,234.13,234.28,233.01,233.02,11129.0,229.7431,229.8903,228.6441,228.6539,11129.0
2024-05-14 10:15:00,233.11,233.14,232.47,232.47,11533.0,228.7422,228.7717,228.1142,228.1142,11533.0
2024-05-14 10:20:00,232.49,233.38,232.43,233.37,5909.0,228.1338,229.0072,228.075,228.9973,5909.0
2024-05-14 10:25:00,233.3,233.6,233.17,233.41,20801.0,228.9287,229.223,228.8011,229.0366,20801.0
2024-05-14 10:30:00,233.3,233.35,232.59,232.98,14094.0,228.9287,228.9777,228.232,228.6147,14094.0
2024-05-14 10:35:00,232.89,233.0,231.77,231.81,11274.0,228.5263,228.6343,227.4273,227.4666,11274.0
2024-05-14 10:40:00,231.83,232.35,231.79,232.2,7806.0,227.4862,227.9965,227.4469,227.8493,7806.0
2024-05-14 10:45:00,232.21,232.41,231.51,232.26,9656.0,227.8591,228.0553,227.1722,227.9081,9656.0
2024-05-14 10:50:00,232.33,232.33,231.98,232.19,9236.0,227.9768,227.9768,227.6334,227.8395,9236.0
2024-05-14 10:55:00,232.04,232.31,231.97,232.16,7372.0,227.6923,227.9572,227.6236,227.81,7372.0
2024-05-14 11:00:00,232.2,232.52,232.07,232.51,4908.0,227.8493,228.1633,227.7217,228.1535,4908.0
2024-05-14 11:05:00,232.59,232.68,232.27,232.48,6762.0,228.232,228.3203,227.918,228.124,6762.0
2024-05-14 11:10:00,232.57,232.68,232.31,232.45,7697.0,228.2123,228.3203,227.9572,228.0946,7697.0
2024-05-14 11:15:00,232.51,232.88,232.49,232.84,5347.0,228.1535,228.5165,228.1338,228.4773,5347.0
2024-05-14 11:20:00,232.69,232.69,232.4,232.52,6926.0,228.3301,228.3301,228.0455,228.1633,6926.0
2024-05-14 11:25:00,232.41,232.65,232.32,232.62,12017.0,228.0553,228.2908,227.967,228.2614,12017.0
2024-05-14 11:30:00,232.55,232.73,232.38,232.45,6902.0,228.1927,228.3693,228.0259,228.0946,6902.0
2024-05-14 11:35:00,232.46,232.64,232.39,232.6,5911.0,228.1044,228.281,228.0357,228.2418,5911.0
2024-05-14 11:40:00,232.61,232.7,232.37,232.39,8245.0,228.2516,228.3399,228.0161,228.0357,8245.0
2024-05-14 11:45:00,232.31,232.37,231.65,231.69,12480.0,227.9572,228.0161,227.3096,227.3488,12480.0
2024-05-14 11:50:00,231.67,231.88,231.6,231.6,16022.0,227.3292,227.5353,227.2605,227.2605,16022.0
2024-05-14 11:55:00,231.65,231.73,231.49,231.49,12242.0,227.3096,227.3881,227.1526,227.1526,12242.0
2024-05-14 12:00:00,231.5,231.6,231.34,231.52,16691.0,227.1624,227.2605,227.0054,227.182,16691.0
2024-05-14 12:05:00,231.49,231.59,231.29,231.34,10307.0,227.1526,227.2507,226.9563,227.0054,10307.0
2024-05-14 12:10:00,231.34,231.55,231.29,231.31,10894.0,227.0054,227.2114,226.9563,226.9759,10894.0
2024-05-14 12:15:00,231.32,231.43,231.2,231.21,9973.0,226.9858,227.0937,226.868,226.8778,9973.0
2024-05-14 12:20:00,231.23,231.31,231.06,231.29,15408.0,226.8974,226.9759,226.7306,226.9563,15408.0
2024-05-14 12:25:00,231.29,231.36,230.96,230.97,12573.0,226.9563,227.025,226.6325,226.6423,12573.0
2024-05-14 12:30:00,230.92,231.27,230.9,231.19,14390.0,226.5932,226.9367,226.5736,226.8582,14390.0
2024-05-14 12:35:00,231.12,231.12,230.58,230.68,15326.0,226.7895,226.7895,226.2596,226.3577,15326.0
2024-05-14 12:40:00,230.69,230.73,230.59,230.61,7989.0,226.3676,226.4068,226.2694,226.2891,7989.0
2024-05-14 12:45:00,230.6,230.83,230.49,230.58,14447.0,226.2792,226.5049,226.1713,226.2596,14447.0
2024-05-14 12:50:00,230.56,230.59,230.2,230.31,10976.0,226.24,226.2694,225.8867,225.9947,10976.0
2024-05-14 12:55:00,230.31,230.65,230.31,230.6,11018.0,225.9947,226.3283,225.9947,226.2792,11018.0
2024-05-14 13:00:00,230.56,230.62,230.04,230.29,17209.0,226.24,226.2989,225.7297,225.9751,17209.0
2024-05-14 13:05:00,230.28,230.33,230.14,230.14,8705.0,225.9652,226.0143,225.8279,225.8279,8705.0
2024-05-14 13:10:00,230.19,230.19,229.93,230.08,15882.0,225.8769,225.8769,225.6218,225.769,15882.0
2024-05-14 13:15:00,230.11,230.17,229.86,230.14,15369.0,225.7984,225.8573,225.5531,225.8279,15369.0
2024-05-14 13:20:00,230.12,230.38,230.12,230.35,14562.0,225.8082,226.0634,225.8082,226.0339,14562.0
2024-05-14 13:25:00,230.32,230.9,230.32,230.77,10287.0,226.0045,226.5736,226.0045,226.4461,10287.0
2024-05-14 13:30:00,230.81,230.86,230.54,230.54,6780.0,226.4853,226.5344,226.2204,226.2204,6780.0
2024-05-14 13:35:00,230.61,230.83,230.5,230.79,14281.0,226.2891,226.5049,226.1811,226.4657,14281.0
2024-05-14 13:40:00,230.8,230.84,230.68,230.71,8757.0,226.4755,226.5147,226.3577,226.3872,8757.0
2024-05-14 13:45:00,230.72,230.72,230.4,230.4,13768.0,226.397,226.397,226.083,226.083,13768.0
2024-05-14 13:50:00,230.38,230.85,230.35,230.81,16199.0,226.0634,226.5246,226.0339,226.4853,16199.0
2024-05-14 13:55:00,230.74,230.83,230.65,230.79,7230.0,226.4166,226.5049,226.3283,226.4657,7230.0
2024-05-14 14:00:00,230.78,230.85,230.66,230.7,14059.0,226.4559,226.5246,226.3381,226.3774,14059.0
2024-05-14 14:05:00,230.7,230.98,230.69,230.85,15281.0,226.3774,226.6521,226.3676,226.5246,15281.0
2024-05-14 14:10:00,230.85,230.96,230.69,230.76,42580.0,226.5246,226.6325,226.3676,226.4362,42580.0
2024-05-14 14:15:00,230.73,230.87,230.68,230.71,15435.0,226.4068,226.5442,226.3577,226.3872,15435.0
2024-05-14 14:20:00,230.71,230.9,230.45,230.51,21919.0,226.3872,226.5736,226.1321,226.1909,21919.0
2024-05-14 14:25:00,230.51,230.57,230.23,230.27,18996.0,226.1909,226.2498,225.9162,225.9554,18996.0
2024-05-14 14:30:00,230.33,230.54,230.08,230.51,24338.0,226.0143,226.2204,225.769,226.1909,24338.0
2024-05-14 14:35:00,230.55,230.56,230.2,230.31,25639.0,226.2302,226.24,225.8867,225.9947,25639.0
2024-05-14 14:40:00,230.37,230.88,230.31,230.85,13459.0,226.0536,226.554,225.9947,226.5246,13459.0
2024-05-14 14:45:00,230.85,230.86,230.66,230.79,14931.0,226.5246,226.5344,226.3381,226.4657,14931.0
2024-05-14 14:50:00,230.75,230.94,230.61,230.75,26182.0,226.4264,226.6129,226.2891,226.4264,26182.0
2024-05-14 14:55:00,230.78,231.01,230.72,230.95,20923.0,226.4559,226.6816,226.397,226.6227,20923.0
2024-05-14 15:00:00,230.96,231.48,230.9,231.2,18534.0,226.6325,227.1428,226.5736,226.868,18534.0
2024-05-14 15:05:00,231.23,231.61,231.22,231.38,10641.0,226.8974,227.2703,226.8876,227.0446,10641.0
2024-05-14 15:10:00,231.43,231.43,231.25,231.26,12619.0,227.0937,227.0937,226.9171,226.9269,12619.0
2024-05-14 15:15:00,231.23,231.55,231.07,231.44,22901.0,226.8974,227.2114,226.7404,227.1035,22901.0
2024-05-14 15:20:00,231.48,231.66,231.42,231.54,11015.0,227.1428,227.3194,227.0839,227.2016,11015.0
2024-05-14 15:25:00,231.49,231.51,231.33,231.49,12485.0,227.1526,227.1722,226.9956,227.1526,12485.0
2024-05-14 15:30:00,231.44,231.58,231.29,231.3,12808.0,227.1035,227.2409,226.9563,226.9661,12808.0
2024-05-14 15:35:00,231.26,231.37,231.09,231.17,18367.0,226.9269,227.0348,226.7601,226.8386,18367.0
2024-05-14 15:40:00,231.16,231.38,231.15,231.29,18781.0,226.8288,227.0446,226.8189,226.9563,18781.0
2024-05-14 15:45:00,231.26,231.33,230.93,231.13,32256.0,226.9269,226.9956,226.6031,226.7993,32256.0
2024-05-14 15:50:00,231.14,231.93,231.11,231.92,59639.0,226.8091,227.5843,226.7797,227.5745,59639.0
2024-05-14 15:55:00,231.94,231.99,231.5,231.51,182999.0,227.5941,227.6432,227.1624,227.1722,182999.0
2024-05-15 09:30:00,235.08,236.69,234.87,236.08,35704.0,230.6753,232.2551,230.4692,231.6566,35704.0
2024-05-15 09:35:00,236.2,236.68,235.7,236.24,12585.0,231.7743,232.2453,231.2837,231.8136,12585.0
2024-05-15 09:40:00,236.42,237.32,236.42,237.2,21331.0,231.9902,232.8733,231.9902,232.7556,21331.0
2024-05-15 09:45:00,237.24,237.24,235.53,235.91,19556.0,232.7948,232.7948,231.1169,231.4898,19556.0
2024-05-15 09:50:00,235.99,236.18,235.01,235.55,14080.0,231.5683,231.7547,230.6066,231.1365,14080.0
2024-05-15 09:55:00,235.58,235.68,235.15,235.4,11769.0,231.1659,231.2641,230.744,230.9893,11769.0
2024-05-15 10:00:00,235.26,235.64,234.94,235.04,19735.0,230.8519,231.2248,230.5379,230.6361,19735.0
2024-05-15 10:05:00,235.02,235.82,234.83,235.55,15393.0,230.6164,231.4014,230.43,231.1365,15393.0
2024-05-15 10:10:00,235.4,235.46,234.96,235.18,9768.0,230.9893,231.0482,230.5576,230.7734,9768.0
2024-05-15 10:15:00,235.21,235.72,235.02,235.62,8735.0,230.8029,231.3033,230.6164,231.2052,8735.0
2024-05-15 10:20:00,235.55,235.88,235.55,235.73,8230.0,231.1365,231.4603,231.1365,231.3131,8230.0
2024-05-15 10:25:00,235.77,236.1,235.58,236.0,10632.0,231.3524,231.6762,231.1659,231.5781,10632.0
2024-05-15 10:30:00,236.0,236.41,236.0,236.34,9060.0,231.5781,231.9804,231.5781,231.9117,9060.0
2024-05-15 10:35:00,236.41,236.85,236.41,236.5,14791.0,231.9804,232.4121,231.9804,232.0687,14791.0
2024-05-15 10:40:00,236.51,236.73,236.41,236.65,9130.0,232.0785,232.2944,231.9804,232.2159,9130.0
2024-05-15 10:45:00,236.64,236.77,236.42,236.44,7853.0,232.2061,232.3336,231.9902,232.0098,7853.0
2024-05-15 10:50:00,236.46,236.55,236.27,236.34,5810.0,232.0294,232.1178,231.843,231.9117,5810.0
2024-05-15 10:55:00,236.45,236.53,236.19,236.31,16213.0,232.0196,232.0981,231.7645,231.8823,16213.0
2024-05-15 11:00:00,236.33,236.77,236.33,236.43,7034.0,231.9019,232.3336,231.9019,232.0,7034.0
2024-05-15 11:05:00,236.41,236.68,236.31,236.6,5442.0,231.9804,232.2453,231.8823,232.1668,5442.0
2024-05-15 11:10:00,236.59,236.93,236.59,236.86,8599.0,232.157,232.4906,232.157,232.422,8599.0
2024-05-15 11:15:00,236.79,237.0,236.71,236.88,10384.0,232.3533,232.5593,232.2748,232.4416,10384.0
2024-05-15 11:20:00,236.88,236.95,236.77,236.87,8205.0,232.4416,232.5103,232.3336,232.4318,8205.0
2024-05-15 11:25:00,236.87,236.95,236.73,236.83,4516.0,232.4318,232.5103,232.2944,232.3925,4516.0
2024-05-15 11:30:00,236.86,236.99,236.75,236.91,13260.0,232.422,232.5495,232.314,232.471,13260.0
2024-05-15 11:35:00,236.89,236.93,236.62,236.73,11387.0,232.4514,232.4906,232.1864,232.2944,11387.0
2024-05-15 11:40:00,236.74,236.96,236.7,236.74,8670.0,232.3042,232.5201,232.2649,232.3042,8670.0
2024-05-15 11:45:00,236.7,236.83,236.62,236.63,4271.0,232.2649,232.3925,232.1864,232.1963,4271.0
2024-05-15 11:50:00,236.67,236.87,236.58,236.87,6971.0,232.2355,232.4318,232.1472,232.4318,6971.0
2024-05-15 11:55:00,236.86,236.99,236.78,236.88,9306.0,232.422,232.5495,232.3435,232.4416,9306.0
2024-05-15 12:00:00,236.94,236.94,236.72,236.87,8175.0,232.5005,232.5005,232.2846,232.4318,8175.0
2024-05-15 12:05:00,236.86,236.89,236.58,236.81,9843.0,232.422,232.4514,232.1472,232.3729,9843.0
2024-05-15 12:10:00,236.77,237.05,236.76,236.97,9407.0,232.3336,232.6084,232.3238,232.5299,9407.0
2024-05-15 12:15:00,237.0,237.0,236.45,236.45,10659.0,232.5593,232.5593,232.0196,232.0196,10659.0
2024-05-15 12:20:00,236.49,236.54,236.34,236.53,4906.0,232.0589,232.1079,231.9117,232.0981,4906.0
2024-05-15 12:25:00,236.49,236.62,236.45,236.61,3218.0,232.0589,232.1864,232.0196,232.1766,3218.0
2024-05-15 12:30:00,236.63,236.77,236.52,236.77,7990.0,232.1963,232.3336,232.0883,232.3336,7990.0
2024-05-15 12:35:00,236.81,236.86,236.6,236.6,11296.0,232.3729,232.422,232.1668,232.1668,11296.0
2024-05-15 12:40:00,236.67,236.87,236.63,236.7,6524.0,232.2355,232.4318,232.1963,232.2649,6524.0
2024-05-15 12:45:00,236.64,236.83,236.6,236.82,6618.0,232.2061,232.3925,232.1668,232.3827,6618.0
2024-05-15 12:50:00,236.86,237.09,236.69,236.86,16516.0,232.422,232.6476,232.2551,232.422,16516.0
2024-05-15 12:55:00,236.86,237.21,236.79,237.04,11173.0,232.422,232.7654,232.3533,232.5986,11173.0
2024-05-15 13:00:00,237.06,237.18,236.98,237.1,5278.0,232.6182,232.736,232.5397,232.6575,5278.0
2024-05-15 13:05:00,237.11,237.18,236.85,236.85,9678.0,232.6673,232.736,232.4121,232.4121,9678.0
2024-05-15 13:10:00,236.81,236.89,236.78,236.89,3991.0,232.3729,232.4514,232.3435,232.4514,3991.0
2024-05-15 13:15:00,236.85,236.92,236.63,236.69,5335.0,232.4121,232.4808,232.1963,232.2551,5335.0
2024-05-15 13:20:00,236.69,236.74,236.51,236.51,9994.0,232.2551,232.3042,232.0785,232.0785,9994.0
2024-05-15 13:25:00,236.54,236.68,236.41,236.68,8130.0,232.1079,232.2453,231.9804,232.2453,8130.0
2024-05-15 13:30:00,236.64,236.81,236.53,236.81,4953.0,232.2061,232.3729,232.0981,232.3729,4953.0
2024-05-15 13:35:00,236.79,236.86,236.61,236.66,6162.0,232.3533,232.422,232.1766,232.2257,6162.0
2024-05-15 13:40:00,236.62,236.65,236.35,236.53,12854.0,232.1864,232.2159,231.9215,232.0981,12854.0
2024-05-15 13:45:00,236.58,236.71,236.53,236.62,5734.0,232.1472,232.2748,232.0981,232.1864,5734.0
2024-05-15 13:50:00,236.61,236.98,236.55,236.96,7490.0,232.1766,232.5397,232.1178,232.5201,7490.0
2024-05-15 13:55:00,236.97,237.01,236.71,236.74,8013.0,232.5299,232.5691,232.2748,232.3042,8013.0
2024-05-15 14:00:00,236.69,236.82,236.52,236.81,8227.0,232.2551,232.3827,232.0883,232.3729,8227.0
2024-05-15 14:05:00,236.77,236.8,236.69,236.75,5833.0,232.3336,232.3631,232.2551,232.314,5833.0
2024-05-15 14:10:00,236.75,237.05,236.74,236.99,6674.0,232.314,232.6084,232.3042,232.5495,6674.0
2024-05-15 14:15:00,237.03,237.03,236.53,236.67,5710.0,232.5888,232.5888,232.0981,232.2355,5710.0
2024-05-15 14:20:00,236.67,236.7,236.45,236.51,5358.0,232.2355,232.2649,232.0196,232.0785,5358.0
2024-05-15 14:25:00,236.54,236.59,236.42,236.49,5590.0,232.1079,232.157,231.9902,232.0589,5590.0
2024-05-15 14:30:00,236.55,236.55,236.34,236.35,8574.0,232.1178,232.1178,231.9117,231.9215,8574.0
2024-05-15 14:35:00,236.3,236.37,236.21,236.36,6127.0,231.8724,231.9411,231.7841,231.9313,6127.0
2024-05-15 14:40:00,236.37,236.37,236.0,236.09,8090.0,231.9411,231.9411,231.5781,231.6664,8090.0
2024-05-15 14:45:00,236.09,236.12,235.95,236.03,6011.0,231.6664,231.6958,231.529,231.6075,6011.0
2024-05-15 14:50:00,236.03,236.17,236.03,236.11,4832.0,231.6075,231.7449,231.6075,231.686,4832.0
2024-05-15 14:55:00,236.11,236.41,236.1,236.35,11567.0,231.686,231.9804,231.6762,231.9215,11567.0
2024-05-15 15:00:00,236.33,236.34,236.03,236.28,12079.0,231.9019,231.9117,231.6075,231.8528,12079.0
2024-05-15 15:05:00,236.2,236.22,235.93,235.95,5086.0,231.7743,231.7939,231.5094,231.529,5086.0
2024-05-15 15:10:00,235.91,236.26,235.91,236.14,5633.0,231.4898,231.8332,231.4898,231.7154,5633.0
2024-05-15 15:15:00,236.14,236.27,236.06,236.06,6373.0,231.7154,231.843,231.6369,231.6369,6373.0
2024-05-15 15:20:00,236.05,236.13,235.9,236.02,9568.0,231.6271,231.7056,231.4799,231.5977,9568.0
2024-05-15 15:25:00,236.01,236.19,235.86,235.86,7561.0,231.5879,231.7645,231.4407,231.4407,7561.0
2024-05-15 15:30:00,235.8,236.11,235.73,236.06,8452.0,231.3818,231.686,231.3131,231.6369,8452.0
2024-05-15 15:35:00,236.05,236.05,235.88,236.04,10285.0,231.6271,231.6271,231.4603,231.6173,10285.0
2024-05-15 15:40:00,236.01,236.1,235.99,236.04,9682.0,231.5879,231.6762,231.5683,231.6173,9682.0
2024-05-15 15:45:00,236.01,236.1,235.84,236.03,21223.0,231.5879,231.6762,231.4211,231.6075,21223.0
2024-05-15 15:50:00,236.03,236.38,235.97,236.38,30763.0,231.6075,231.9509,231.5486,231.9509,30763.0
2024-05-15 15:55:00,236.28,236.65,235.96,236.14,134137.0,231.8528,232.2159,231.5388,231.7154,134137.0
2024-05-16 09:30:00,234.36,234.98,233.96,234.11,23614.0,229.9688,230.5772,229.5763,229.7235,23614.0
2024-05-16 09:35:00,234.23,234.68,233.99,234.04,7710.0,229.8412,230.2828,229.6057,229.6548,7710.0
2024-05-16 09:40:00,233.94,233.94,233.4,233.45,5643.0,229.5567,229.5567,229.0268,229.0758,5643.0
2024-05-16 09:45:00,233.47,233.48,232.7,233.15,9374.0,229.0955,229.1053,228.3399,228.7815,9374.0
2024-05-16 09:50:00,233.1,233.2,232.58,232.58,4569.0,228.7324,228.8305,228.2221,228.2221,4569.0
2024-05-16 09:55:00,232.58,232.94,232.48,232.8,6830.0,228.2221,228.5754,228.124,228.438,6830.0
2024-05-16 10:00:00,232.9,232.99,232.46,232.71,9683.0,228.5362,228.6245,228.1044,228.3497,9683.0
2024-05-16 10:05:00,232.7,233.03,232.69,232.86,5929.0,228.3399,228.6637,228.3301,228.4969,5929.0
2024-05-16 10:10:00,232.95,233.31,232.88,232.98,6212.0,228.5852,228.9385,228.5165,228.6147,6212.0
2024-05-16 10:15:00,233.02,233.15,232.8,233.15,8032.0,228.6539,228.7815,228.438,228.7815,8032.0
2024-05-16 10:20:00,233.17,233.17,232.78,232.78,11072.0,228.8011,228.8011,228.4184,228.4184,11072.0
2024-05-16 10:25:00,232.68,232.83,232.24,232.51,20982.0,228.3203,228.4675,227.8885,228.1535,20982.0
2024-05-16 10:30:00,232.53,232.66,232.21,232.59,9920.0,228.1731,228.3006,227.8591,228.232,9920.0
2024-05-16 10:35:00,232.54,232.73,232.32,232.43,10898.0,228.1829,228.3693,227.967,228.075,10898.0
2024-05-16 10:40:00,232.49,232.84,232.31,232.79,37217.0,228.1338,228.4773,227.9572,228.4282,37217.0
2024-05-16 10:45:00,232.74,233.04,232.67,232.98,12131.0,228.3791,228.6735,228.3105,228.6147,12131.0
2024-05-16 10:50:00,232.98,233.13,232.76,232.88,18578.0,228.6147,228.7618,228.3988,228.5165,18578.0
2024-05-16 10:55:00,232.95,233.02,232.71,232.94,11081.0,228.5852,228.6539,228.3497,228.5754,11081.0
2024-05-16 11:00:00,232.94,232.96,232.66,232.82,9269.0,228.5754,228.595,228.3006,228.4576,9269.0
2024-05-16 11:05:00,232.84,233.02,232.78,232.81,9250.0,228.4773,228.6539,228.4184,228.4478,9250.0
2024-05-16 11:10:00,232.87,232.95,232.12,232.12,21314.0,228.5067,228.5852,227.7708,227.7708,21314.0
2024-05-16 11:15:00,232.2,232.46,232.16,232.44,11301.0,227.8493,228.1044,227.81,228.0848,11301.0
2024-05-16 11:20:00,232.39,232.72,232.34,232.71,6907.0,228.0357,228.3595,227.9866,228.3497,6907.0
2024-05-16 11:25:00,232.79,233.15,232.73,233.14,6794.0,228.4282,228.7815,228.3693,228.7717,6794.0
2024-05-16 11:30:00,233.14,233.23,232.98,233.09,4839.0,228.7717,228.86,228.6147,228.7226,4839.0
2024-05-16 11:35:00,233.14,233.32,233.05,233.05,3435.0,228.7717,228.9483,228.6833,228.6833,3435.0
2024-05-16 11:40:00,233.1,233.17,233.05,233.12,4869.0,228.7324,228.8011,228.6833,228.752,4869.0
2024-05-16 11:45:00,233.09,233.13,232.89,232.93,17082.0,228.7226,228.7618,228.5263,228.5656,17082.0
2024-05-16 11:50:00,232.97,233.0,232.79,232.89,5494.0,228.6048,228.6343,228.4282,228.5263,5494.0
2024-05-16 11:55:00,232.87,232.91,232.73,232.74,3862.0,228.5067,228.546,228.3693,228.3791,3862.0
2024-05-16 12:00:00,232.76,232.76,232.56,232.58,4481.0,228.3988,228.3988,228.2025,228.2221,4481.0
2024-05-16 12:05:00,232.65,233.08,232.65,233.08,2755.0,228.2908,228.7128,228.2908,228.7128,2755.0
2024-05-16 12:10:00,233.07,233.2,233.03,233.12,5110.0,228.703,228.8305,228.6637,228.752,5110.0
2024-05-16 12:15:00,233.13,233.34,233.0,233.28,3779.0,228.7618,228.9679,228.6343,228.909,3779.0
2024-05-16 12:20:00,233.21,233.4,233.19,233.36,2977.0,228.8403,229.0268,228.8207,228.9875,2977.0
2024-05-16 12:25:00,233.34,233.39,233.17,233.3,2937.0,228.9679,229.017,228.8011,228.9287,2937.0
2024-05-16 12:30:00,233.17,233.19,233.0,233.05,2387.0,228.8011,228.8207,228.6343,228.6833,2387.0
2024-05-16 12:35:00,232.96,233.15,232.96,233.12,4268.0,228.595,228.7815,228.595,228.752,4268.0
2024-05-16 12:40:00,233.11,233.12,232.95,233.08,1863.0,228.7422,228.752,228.5852,228.7128,1863.0
2024-05-16 12:45:00,233.05,233.15,232.93,233.11,3816.0,228.6833,228.7815,228.5656,228.7422,3816.0
2024-05-16 12:50:00,233.11,233.38,233.03,233.38,2129.0,228.7422,229.0072,228.6637,229.0072,2129.0
2024-05-16 12:55:00,233.24,233.33,233.02,233.2,4074.0,228.8698,228.9581,228.6539,228.8305,4074.0
2024-05-16 13:00:00,233.27,233.27,233.13,233.14,2183.0,228.8992,228.8992,228.7618,228.7717,2183.0
2024-05-16 13:05:00,233.18,233.24,233.09,233.11,2442.0,228.8109,228.8698,228.7226,228.7422,2442.0
2024-05-16 13:10:00,233.13,233.13,232.9,233.02,4307.0,228.7618,228.7618,228.5362,228.6539,4307.0
2024-05-16 13:15:00,233.0,233.02,232.81,232.81,8462.0,228.6343,228.6539,228.4478,228.4478,8462.0
2024-05-16 13:20:00,232.81,232.81,232.33,232.34,2789.0,228.4478,228.4478,227.9768,227.9866,2789.0
2024-05-16 13:25:00,232.24,232.59,232.24,232.32,6476.0,227.8885,228.232,227.8885,227.967,6476.0
2024-05-16 13:30:00,232.34,232.56,232.34,232.53,4195.0,227.9866,228.2025,227.9866,228.1731,4195.0
2024-05-16 13:35:00,232.58,232.58,232.35,232.45,2836.0,228.2221,228.2221,227.9965,228.0946,2836.0
2024-05-16 13:40:00,232.55,232.59,232.35,232.53,6988.0,228.1927,228.232,227.9965,228.1731,6988.0
2024-05-16 13:45:00,232.51,232.51,232.2,232.45,11258.0,228.1535,228.1535,227.8493,228.0946,11258.0
2024-05-16 13:50:00,232.5,232.71,232.49,232.65,8510.0,228.1436,228.3497,228.1338,228.2908,8510.0
2024-05-16 13:55:00,232.61,232.61,232.43,232.57,11952.0,228.2516,228.2516,228.075,228.2123,11952.0
2024-05-16 14:00:00,232.54,232.54,232.3,232.39,2418.0,228.1829,228.1829,227.9474,228.0357,2418.0
2024-05-16 14:05:00,232.26,232.39,232.03,232.03,7753.0,227.9081,228.0357,227.6825,227.6825,7753.0
2024-05-16 14:10:00,232.14,232.2,232.0,232.03,16942.0,227.7904,227.8493,227.653,227.6825,16942.0
2024-05-16 14:15:00,232.03,232.2,231.95,232.15,8562.0,227.6825,227.8493,227.604,227.8002,8562.0
2024-05-16 14:20:00,232.15,232.36,232.15,232.36,7996.0,227.8002,228.0063,227.8002,228.0063,7996.0
2024-05-16 14:25:00,232.33,232.33,231.85,231.94,9280.0,227.9768,227.9768,227.5058,227.5941,9280.0
2024-05-16 14:30:00,231.96,232.0,231.72,231.72,11673.0,227.6138,227.653,227.3783,227.3783,11673.0
2024-05-16 14:35:00,231.76,232.29,231.75,232.2,7242.0,227.4175,227.9376,227.4077,227.8493,7242.0
2024-05-16 14:40:00,232.17,232.32,232.17,232.32,6679.0,227.8198,227.967,227.8198,227.967,6679.0
2024-05-16 14:45:00,232.32,232.43,232.29,232.31,3893.0,227.967,228.075,227.9376,227.9572,3893.0
2024-05-16 14:50:00,232.29,232.59,232.28,232.59,5070.0,227.9376,228.232,227.9278,228.232,5070.0
2024-05-16 14:55:00,232.58,232.73,232.56,232.62,6183.0,228.2221,228.3693,228.2025,228.2614,6183.0
2024-05-16 15:00:00,232.63,232.68,232.54,232.64,7112.0,228.2712,228.3203,228.1829,228.281,7112.0
2024-05-16 15:05:00,232.67,232.8,232.67,232.75,4018.0,228.3105,228.438,228.3105,228.389,4018.0
2024-05-16 15:10:00,232.79,232.86,232.71,232.84,8333.0,228.4282,228.4969,228.3497,228.4773,8333.0
2024-05-16 15:15:00,232.79,232.83,232.67,232.81,9024.0,228.4282,228.4675,228.3105,228.4478,9024.0
2024-05-16 15:20:00,232.77,232.86,232.65,232.75,7372.0,228.4086,228.4969,228.2908,228.389,7372.0
2024-05-16 15:25:00,232.75,232.84,232.67,232.83,6901.0,228.389,228.4773,228.3105,228.4675,6901.0
2024-05-16 15:30:00,232.82,232.82,232.38,232.53,9595.0,228.4576,228.4576,228.0259,228.1731,9595.0
2024-05-16 15:35:00,232.53,232.6,232.31,232.47,13783.0,228.1731,228.2418,227.9572,228.1142,13783.0
2024-05-16 15:40:00,232.48,232.61,232.35,232.4,15351.0,228.124,228.2516,227.9965,228.0455,15351.0
2024-05-16 15:45:00,232.38,232.72,232.38,232.56,23141.0,228.0259,228.3595,228.0259,228.2025,23141.0
2024-05-16 15:50:00,232.57,232.95,232.54,232.95,33366.0,228.2123,228.5852,228.1829,228.5852,33366.0
2024-05-16 15:55:00,232.89,232.89,232.21,232.27,144178.0,228.5263,228.5263,227.8591,227.918,144178.0
2024-05-17 09:30:00,232.67,233.05,232.1,232.52,3762.0,228.3105,228.6833,227.7511,228.1633,3762.0
2024-05-17 09:35:00,232.96,232.96,231.71,232.0,89118.0,228.595,228.595,227.3684,227.653,89118.0
2024-05-17 09:40:00,231.96,232.33,231.58,231.91,17962.0,227.6138,227.9768,227.2409,227.5647,17962.0
2024-05-17 09:45:00,231.92,232.12,231.58,232.12,17546.0,227.5745,227.7708,227.2409,227.7708,17546.0
2024-05-17 09:50:00,232.25,232.32,231.89,232.09,11924.0,227.8983,227.967,227.5451,227.7413,11924.0
2024-05-17 09:55:00,232.17,232.21,231.94,231.96,3684.0,227.8198,227.8591,227.5941,227.6138,3684.0
2024-05-17 10:00:00,231.99,232.31,231.88,231.97,5730.0,227.6432,227.9572,227.5353,227.6236,5730.0
2024-05-17 10:05:00,231.88,232.06,231.63,231.79,7771.0,227.5353,227.7119,227.2899,227.4469,7771.0
2024-05-17 10:10:00,231.79,231.95,231.7,231.83,3137.0,227.4469,227.604,227.3586,227.4862,3137.0
2024-05-17 10:15:00,231.88,232.0,231.87,231.91,8297.0,227.5353,227.653,227.5254,227.5647,8297.0
2024-05-17 10:20:00,232.0,232.17,231.89,232.12,13544.0,227.653,227.8198,227.5451,227.7708,13544.0
2024-05-17 10:25:00,232.12,232.14,231.88,231.94,7561.0,227.7708,227.7904,227.5353,227.5941,7561.0
2024-05-17 10:30:00,231.92,231.96,231.74,231.8,6294.0,227.5745,227.6138,227.3979,227.4568,6294.0
2024-05-17 10:35:00,231.67,231.83,231.66,231.66,3712.0,227.3292,227.4862,227.3194,227.3194,3712.0
2024-05-17 10:40:00,231.6,231.78,231.52,231.63,10985.0,227.2605,227.4371,227.182,227.2899,10985.0
2024-05-17 10:45:00,231.55,231.62,231.35,231.41,15017.0,227.2114,227.2801,227.0152,227.0741,15017.0
2024-05-17 10:50:00,231.41,231.8,231.39,231.79,11960.0,227.0741,227.4568,227.0544,227.4469,11960.0
2024-05-17 10:55:00,231.79,231.88,231.7,231.82,12013.0,227.4469,227.5353,227.3586,227.4764,12013.0
2024-05-17 11:00:00,231.8,231.84,231.58,231.61,6039.0,227.4568,227.496,227.2409,227.2703,6039.0
2024-05-17 11:05:00,231.5,231.56,231.39,231.51,10250.0,227.1624,227.2213,227.0544,227.1722,10250.0
2024-05-17 11:10:00,231.4,231.46,231.18,231.19,15025.0,227.0643,227.1231,226.8484,226.8582,15025.0
2024-05-17 11:15:00,231.23,231.23,230.97,230.99,33790.0,226.8974,226.8974,226.6423,226.6619,33790.0
2024-05-17 11:20:00,231.0,231.04,230.77,230.94,15821.0,226.6718,226.711,226.4461,226.6129,15821.0
2024-05-17 11:25:00,230.87,231.17,230.87,230.91,9967.0,226.5442,226.8386,226.5442,226.5834,9967.0
2024-05-17 11:30:00,230.87,230.87,230.55,230.59,15041.0,226.5442,226.5442,226.2302,226.2694,15041.0
2024-05-17 11:35:00,230.56,230.71,230.53,230.58,8567.0,226.24,226.3872,226.2106,226.2596,8567.0
2024-05-17 11:40:00,230.54,230.64,230.45,230.61,14253.0,226.2204,226.3185,226.1321,226.2891,14253.0
2024-05-17 11:45:00,230.67,230.68,230.55,230.61,17038.0,226.3479,226.3577,226.2302,226.2891,17038.0
2024-05-17 11:50:00,230.6,230.76,230.48,230.72,13357.0,226.2792,226.4362,226.1615,226.397,13357.0
2024-05-17 11:55:00,230.75,230.91,230.63,230.87,9455.0,226.4264,226.5834,226.3087,226.5442,9455.0
2024-05-17 12:00:00,230.87,231.0,230.86,230.94,5535.0,226.5442,226.6718,226.5344,226.6129,5535.0
2024-05-17 12:05:00,230.97,230.97,230.73,230.86,10906.0,226.6423,226.6423,226.4068,226.5344,10906.0
2024-05-17 12:10:00,230.85,230.88,230.64,230.64,8537.0,226.5246,226.554,226.3185,226.3185,8537.0
2024-05-17 12:15:00,230.66,230.72,230.48,230.51,9024.0,226.3381,226.397,226.1615,226.1909,9024.0
2024-05-17 12:20:00,230.6,230.6,230.32,230.49,6417.0,226.2792,226.2792,226.0045,226.1713,6417.0
2024-05-17 12:25:00,230.49,230.52,230.36,230.5,5006.0,226.1713,226.2007,226.0437,226.1811,5006.0
2024-05-17 12:30:00,230.41,230.52,230.37,230.48,5533.0,226.0928,226.2007,226.0536,226.1615,5533.0
2024-05-17 12:35:00,230.46,230.59,230.45,230.56,6104.0,226.1419,226.2694,226.1321,226.24,6104.0
2024-05-17 12:40:00,230.55,230.55,230.4,230.41,10130.0,226.2302,226.2302,226.083,226.0928,10130.0
2024-05-17 12:45:00,230.48,230.5,230.15,230.49,24453.0,226.1615,226.1811,225.8377,226.1713,24453.0
2024-05-17 12:50:00,230.52,230.69,230.5,230.66,3797.0,226.2007,226.3676,226.1811,226.3381,3797.0
2024-05-17 12:55:00,230.67,230.69,230.53,230.66,8416.0,226.3479,226.3676,226.2106,226.3381,8416.0
2024-05-17 13:00:00,230.68,230.76,230.68,230.73,2508.0,226.3577,226.4362,226.3577,226.4068,2508.0
2024-05-17 13:05:00,230.71,230.76,230.64,230.76,8644.0,226.3872,226.4362,226.3185,226.4362,8644.0
2024-05-17 13:10:00,230.77,230.77,230.68,230.73,4793.0,226.4461,226.4461,226.3577,226.4068,4793.0
2024-05-17 13:15:00,230.74,230.85,230.7,230.8,9559.0,226.4166,226.5246,226.3774,226.4755,9559.0
2024-05-17 13:20:00,230.83,230.92,230.59,230.9,12725.0,226.5049,226.5932,226.2694,226.5736,12725.0
2024-05-17 13:25:00,230.87,231.05,230.87,231.01,5294.0,226.5442,226.7208,226.5442,226.6816,5294.0
2024-05-17 13:30:00,230.93,230.99,230.83,230.9,7348.0,226.6031,226.6619,226.5049,226.5736,7348.0
2024-05-17 13:35:00,230.9,231.08,230.85,231.03,4116.0,226.5736,226.7503,226.5246,226.7012,4116.0
2024-05-17 13:40:00,231.07,231.12,231.02,231.02,2181.0,226.7404,226.7895,226.6914,226.6914,2181.0
2024-05-17 13:45:00,231.02,231.02,230.95,231.0,7630.0,226.6914,226.6914,226.6227,226.6718,7630.0
2024-05-17 13:50:00,230.92,230.95,230.8,230.81,7255.0,226.5932,226.6227,226.4755,226.4853,7255.0
2024-05-17 13:55:00,230.8,230.84,230.74,230.75,4614.0,226.4755,226.5147,226.4166,226.4264,4614.0
2024-05-17 14:00:00,230.73,230.98,230.71,230.87,6564.0,226.4068,226.6521,226.3872,226.5442,6564.0
2024-05-17 14:05:00,230.89,231.01,230.89,230.93,5869.0,226.5638,226.6816,226.5638,226.6031,5869.0
2024-05-17 14:10:00,230.96,230.96,230.71,230.76,8119.0,226.6325,226.6325,226.3872,226.4362,8119.0
2024-05-17 14:15:00,230.74,230.95,230.72,230.95,7545.0,226.4166,226.6227,226.397,226.6227,7545.0
2024-05-17 14:20:00,230.92,230.92,230.69,230.77,5971.0,226.5932,226.5932,226.3676,226.4461,5971.0
2024-05-17 14:25:00,230.78,230.86,230.66,230.68,4329.0,226.4559,226.5344,226.3381,226.3577,4329.0
2024-05-17 14:30:00,230.73,230.88,230.68,230.81,8595.0,226.4068,226.554,226.3577,226.4853,8595.0
2024-05-17 14:35:00,230.78,230.85,230.69,230.85,9141.0,226.4559,226.5246,226.3676,226.5246,9141.0
2024-05-17 14:40:00,230.81,230.92,230.72,230.87,6213.0,226.4853,226.5932,226.397,226.5442,6213.0
2024-05-17 14:45:00,230.87,231.06,230.79,231.01,8864.0,226.5442,226.7306,226.4657,226.6816,8864.0
2024-05-17 14:50:00,231.01,231.23,231.0,231.23,7017.0,226.6816,226.8974,226.6718,226.8974,7017.0
2024-05-17 14:55:00,231.26,231.3,230.97,231.03,11073.0,226.9269,226.9661,226.6423,226.7012,11073.0
2024-05-17 15:00:00,231.02,231.08,230.8,230.8,11665.0,226.6914,226.7503,226.4755,226.4755,11665.0
2024-05-17 15:05:00,230.73,230.81,230.69,230.75,5931.0,226.4068,226.4853,226.3676,226.4264,5931.0
2024-05-17 15:10:00,230.75,231.04,230.67,230.89,8489.0,226.4264,226.711,226.3479,226.5638,8489.0
2024-05-17 15:15:00,230.94,230.99,230.87,230.91,4479.0,226.6129,226.6619,226.5442,226.5834,4479.0
2024-05-17 15:20:00,230.92,231.03,230.81,230.96,7123.0,226.5932,226.7012,226.4853,226.6325,7123.0
2024-05-17 15:25:00,230.96,230.96,230.77,230.85,8352.0,226.6325,226.6325,226.4461,226.5246,8352.0
2024-05-17 15:30:00,230.89,230.89,230.76,230.82,4633.0,226.5638,226.5638,226.4362,226.4951,4633.0
2024-05-17 15:35:00,230.82,231.02,230.78,231.02,8092.0,226.4951,226.6914,226.4559,226.6914,8092.0
2024-05-17 15:40:00,231.02,231.14,230.86,230.89,10625.0,226.6914,226.8091,226.5344,226.5638,10625.0
2024-05-17 15:45:00,230.93,231.16,230.9,230.92,20680.0,226.6031,226.8288,226.5736,226.5932,20680.0
2024-05-17 15:50:00,230.9,231.24,230.87,231.22,39965.0,226.5736,226.9073,226.5442,226.8876,39965.0
2024-05-17 15:55:00,231.22,231.31,230.87,231.17,165559.0,226.8876,226.9759,226.5442,226.8386,165559.0
2024-05-20 09:30:00,230.21,230.21,228.24,228.67,52124.0,225.8966,225.8966,223.9635,224.3854,52124.0
2024-05-20 09:35:00,228.67,229.5,228.55,228.9,38906.0,224.3854,225.1999,224.2677,224.6111,38906.0
2024-05-20 09:40:00,228.9,229.22,228.49,228.71,23029.0,224.6111,224.9251,224.2088,224.4247,23029.0
2024-05-20 09:45:00,228.71,229.8,228.58,229.68,49925.0,224.4247,225.4942,224.2971,225.3765,49925.0
2024-05-20 09:50:00,229.68,230.63,229.68,230.55,41515.0,225.3765,226.3087,225.3765,226.2302,41515.0
2024-05-20 09:55:00,230.53,230.74,230.21,230.34,32958.0,226.2106,226.4166,225.8966,226.0241,32958.0
2024-05-20 10:00:00,230.34,230.62,230.2,230.56,24513.0,226.0241,226.2989,225.8867,226.24,24513.0
2024-05-20 10:05:00,230.49,230.77,230.28,230.77,19333.0,226.1713,226.4461,225.9652,226.4461,19333.0
2024-05-20 10:10:00,230.77,230.81,230.11,230.13,18625.0,226.4461,226.4853,225.7984,225.8181,18625.0
2024-05-20 10:15:00,230.05,230.57,229.93,230.53,27997.0,225.7396,226.2498,225.6218,226.2106,27997.0
2024-05-20 10:20:00,230.55,230.55,229.99,230.0,12587.0,226.2302,226.2302,225.6807,225.6905,12587.0
2024-05-20 10:25:00,230.01,230.41,229.89,230.32,11808.0,225.7003,226.0928,225.5825,226.0045,11808.0
2024-05-20 10:30:00,230.34,230.6,230.09,230.58,18189.0,226.0241,226.2792,225.7788,226.2596,18189.0
2024-05-20 10:35:00,230.58,230.59,230.39,230.53,12143.0,226.2596,226.2694,226.0732,226.2106,12143.0
2024-05-20 10:40:00,230.59,231.08,230.53,230.95,25356.0,226.2694,226.7503,226.2106,226.6227,25356.0
2024-05-20 10:45:00,230.93,231.02,230.83,230.91,14973.0,226.6031,226.6914,226.5049,226.5834,14973.0
2024-05-20 10:50:00,230.89,230.93,230.7,230.73,14744.0,226.5638,226.6031,226.3774,226.4068,14744.0
2024-05-20 10:55:00,230.69,230.76,230.41,230.56,13941.0,226.3676,226.4362,226.0928,226.24,13941.0
2024-05-20 11:00:00,230.59,230.72,230.51,230.55,12903.0,226.2694,226.397,226.1909,226.2302,12903.0
2024-05-20 11:05:00,230.54,230.6,230.41,230.48,7713.0,226.2204,226.2792,226.0928,226.1615,7713.0
2024-05-20 11:10:00,230.48,230.76,230.37,230.44,24617.0,226.1615,226.4362,226.0536,226.1222,24617.0
2024-05-20 11:15:00,230.51,230.82,230.38,230.57,9325.0,226.1909,226.4951,226.0634,226.2498,9325.0
2024-05-20 11:20:00,230.59,230.83,230.54,230.76,12058.0,226.2694,226.5049,226.2204,226.4362,12058.0
2024-05-20 11:25:00,230.73,230.95,230.42,230.49,21863.0,226.4068,226.6227,226.1026,226.1713,21863.0
2024-05-20 11:30:00,230.45,230.72,230.39,230.4,9835.0,226.1321,226.397,226.0732,226.083,9835.0
2024-05-20 11:35:00,230.5,230.57,230.31,230.35,8385.0,226.1811,226.2498,225.9947,226.0339,8385.0
2024-05-20 11:40:00,230.3,230.3,230.08,230.08,7126.0,225.9849,225.9849,225.769,225.769,7126.0
2024-05-20 11:45:00,230.02,230.14,229.76,229.77,9478.0,225.7101,225.8279,225.455,225.4648,9478.0
2024-05-20 11:50:00,229.77,229.89,229.69,229.69,7779.0,225.4648,225.5825,225.3863,225.3863,7779.0
2024-05-20 11:55:00,229.73,229.87,229.69,229.71,7585.0,225.4255,225.5629,225.3863,225.4059,7585.0
2024-05-20 12:00:00,229.76,229.81,229.63,229.68,4084.0,225.455,225.504,225.3274,225.3765,4084.0
2024-05-20 12:05:00,229.7,229.77,229.65,229.68,6714.0,225.3961,225.4648,225.347,225.3765,6714.0
2024-05-20 12:10:00,229.68,229.83,229.68,229.83,3644.0,225.3765,225.5237,225.3765,225.5237,3644.0
2024-05-20 12:15:00,229.79,229.79,229.46,229.52,6877.0,225.4844,225.4844,225.1606,225.2195,6877.0
2024-05-20 12:20:00,229.45,229.6,229.43,229.55,6707.0,225.1508,225.298,225.1312,225.2489,6707.0
2024-05-20 12:25:00,229.51,229.56,229.46,229.56,3893.0,225.2097,225.2587,225.1606,225.2587,3893.0
2024-05-20 12:30:00,229.57,229.58,229.49,229.5,5037.0,225.2685,225.2784,225.19,225.1999,5037.0
2024-05-20 12:35:00,229.49,229.56,229.41,229.52,7797.0,225.19,225.2587,225.1115,225.2195,7797.0
2024-05-20 12:40:00,229.53,229.55,229.45,229.51,3196.0,225.2293,225.2489,225.1508,225.2097,3196.0
2024-05-20 12:45:00,229.44,229.48,229.16,229.24,8487.0,225.141,225.1802,224.8662,224.9447,8487.0
2024-05-20 12:50:00,229.3,229.57,229.28,229.52,7797.0,225.0036,225.2685,224.984,225.2195,7797.0
2024-05-20 12:55:00,229.54,229.54,229.39,229.44,5661.0,225.2391,225.2391,225.0919,225.141,5661.0
2024-05-20 13:00:00,229.44,229.49,229.32,229.34,4798.0,225.141,225.19,225.0232,225.0429,4798.0
2024-05-20 13:05:00,229.34,229.43,229.27,229.27,5890.0,225.0429,225.1312,224.9742,224.9742,5890.0
2024-05-20 13:10:00,229.23,229.25,229.06,229.09,3267.0,224.9349,224.9545,224.7681,224.7975,3267.0
2024-05-20 13:15:00,229.09,229.19,228.99,229.05,19878.0,224.7975,224.8957,224.6994,224.7583,19878.0
2024-05-20 13:20:00,229.0,229.04,228.82,228.94,9963.0,224.7092,224.7485,224.5326,224.6503,9963.0
2024-05-20 13:25:00,228.92,229.0,228.7,229.0,7372.0,224.6307,224.7092,224.4148,224.7092,7372.0
2024-05-20 13:30:00,228.98,229.16,228.97,229.13,4962.0,224.6896,224.8662,224.6798,224.8368,4962.0
2024-05-20 13:35:00,229.15,229.31,229.0,229.03,7389.0,224.8564,225.0134,224.7092,224.7387,7389.0
2024-05-20 13:40:00,228.96,229.12,228.9,229.04,5313.0,224.67,224.827,224.6111,224.7485,5313.0
2024-05-20 13:45:00,229.04,229.38,229.02,229.38,22759.0,224.7485,225.0821,224.7288,225.0821,22759.0
2024-05-20 13:50:00,229.32,229.37,229.11,229.21,19076.0,225.0232,225.0723,224.8172,224.9153,19076.0
2024-05-20 13:55:00,229.2,229.3,229.16,229.29,12350.0,224.9055,225.0036,224.8662,224.9938,12350.0
2024-05-20 14:00:00,229.29,229.3,229.12,229.19,13136.0,224.9938,225.0036,224.827,224.8957,13136.0
2024-05-20 14:05:00,229.17,229.2,228.64,228.97,13272.0,224.876,224.9055,224.356,224.6798,13272.0
2024-05-20 14:10:00,228.99,229.09,228.82,228.89,6180.0,224.6994,224.7975,224.5326,224.6013,6180.0
2024-05-20 14:15:00,228.93,229.17,228.84,229.17,10957.0,224.6405,224.876,224.5522,224.876,10957.0
2024-05-20 14:20:00,229.16,229.16,228.91,229.02,5003.0,224.8662,224.8662,224.6209,224.7288,5003.0
2024-05-20 14:25:00,228.98,229.34,228.97,229.3,8686.0,224.6896,225.0429,224.6798,225.0036,8686.0
2024-05-20 14:30:00,229.27,229.38,229.23,229.23,7364.0,224.9742,225.0821,224.9349,224.9349,7364.0
2024-05-20 14:35:00,229.24,229.3,229.2,229.23,6056.0,224.9447,225.0036,224.9055,224.9349,6056.0
2024-05-20 14:40:00,229.2,229.28,229.18,229.23,5308.0,224.9055,224.984,224.8859,224.9349,5308.0
2024-05-20 14:45:00,229.24,229.47,229.23,229.46,10272.0,224.9447,225.1704,224.9349,225.1606,10272.0
2024-05-20 14:50:00,229.46,229.63,229.3,229.35,18025.0,225.1606,225.3274,225.0036,225.0527,18025.0
2024-05-20 14:55:00,229.31,229.35,229.21,229.26,9345.0,225.0134,225.0527,224.9153,224.9644,9345.0
2024-05-20 15:00:00,229.22,229.41,229.11,229.41,9422.0,224.9251,225.1115,224.8172,225.1115,9422.0
2024-05-20 15:05:00,229.44,229.53,229.36,229.4,8147.0,225.141,225.2293,225.0625,225.1017,8147.0
2024-05-20 15:10:00,229.43,229.5,229.39,229.39,8135.0,225.1312,225.1999,225.0919,225.0919,8135.0
2024-05-20 15:15:00,229.4,229.6,229.22,229.37,35421.0,225.1017,225.298,224.9251,225.0723,35421.0
2024-05-20 15:20:00,229.33,229.37,228.98,229.0,11306.0,225.033,225.0723,224.6896,224.7092,11306.0
2024-05-20 15:25:00,228.96,229.26,228.93,229.26,11429.0,224.67,224.9644,224.6405,224.9644,11429.0
2024-05-20 15:30:00,229.24,229.45,228.99,229.07,13781.0,224.9447,225.1508,224.6994,224.7779,13781.0
2024-05-20 15:35:00,229.06,229.39,229.04,229.21,18433.0,224.7681,225.0919,224.7485,224.9153,18433.0
2024-05-20 15:40:00,229.2,229.22,228.88,228.92,19806.0,224.9055,224.9251,224.5915,224.6307,19806.0
2024-05-20 15:45:00,228.91,229.06,228.83,228.86,39901.0,224.6209,224.7681,224.5424,224.5718,39901.0
2024-05-20 15:50:00,228.84,229.28,228.83,229.12,99876.0,224.5522,224.984,224.5424,224.827,99876.0
2024-05-20 15:55:00,229.04,229.41,228.7,229.27,146449.0,224.7485,225.1115,224.4148,224.9742,146449.0
2024-05-21 09:30:00,231.8,231.8,223.4,224.72,270604.0,227.4568,227.4568,219.2142,220.5094,270604.0
2024-05-21 09:35:00,225.0,225.38,222.1,222.62,242560.0,220.7842,221.1571,217.9385,218.4488,242560.0
2024-05-21 09:40:00,222.62,225.14,222.58,224.72,77158.0,218.4488,220.9215,218.4095,220.5094,77158.0
2024-05-21 09:45:00,224.72,226.39,224.61,225.0,90308.0,220.5094,222.1481,220.4015,220.7842,90308.0
2024-05-21 09:50:00,225.12,225.61,224.95,225.12,48375.0,220.9019,221.3827,220.7351,220.9019,48375.0
2024-05-21 09:55:00,225.17,225.56,224.19,224.28,94183.0,220.951,221.3337,219.9893,220.0777,94183.0
2024-05-21 10:00:00,224.2,224.81,223.43,223.43,70832.0,219.9992,220.5977,219.2436,219.2436,70832.0
2024-05-21 10:05:00,223.4,224.09,222.81,223.66,85098.0,219.2142,219.8912,218.6352,219.4693,85098.0
2024-05-21 10:10:00,223.75,223.84,222.85,223.03,79866.0,219.5576,219.6459,218.6745,218.8511,79866.0
2024-05-21 10:15:00,222.96,223.66,222.54,223.59,64980.0,218.7824,219.4693,218.3703,219.4006,64980.0
2024-05-21 10:20:00,223.5,223.75,222.75,222.85,39525.0,219.3123,219.5576,218.5763,218.6745,39525.0
2024-05-21 10:25:00,222.95,223.18,222.69,222.76,40418.0,218.7726,218.9983,218.5175,218.5861,40418.0
2024-05-21 10:30:00,222.74,222.76,221.67,221.69,52070.0,218.5665,218.5861,217.5166,217.5362,52070.0
2024-05-21 10:35:00,221.74,221.99,221.41,221.78,54939.0,217.5853,217.8306,217.2614,217.6245,54939.0
2024-05-21 10:40:00,221.79,223.28,221.79,222.92,41253.0,217.6343,219.0964,217.6343,218.7431,41253.0
2024-05-21 10:45:00,223.04,223.67,223.0,223.4,38093.0,218.8609,219.4791,218.8216,219.2142,38093.0
2024-05-21 10:50:00,223.48,223.64,222.75,222.75,22030.0,219.2927,219.4497,218.5763,218.5763,22030.0
2024-05-21 10:55:00,222.63,223.29,222.39,223.09,54759.0,218.4586,219.1062,218.2231,218.91,54759.0
2024-05-21 11:00:00,222.97,223.14,222.41,222.48,47284.0,218.7922,218.959,218.2427,218.3114,47284.0
2024-05-21 11:05:00,222.41,222.47,221.92,222.04,25786.0,218.2427,218.3016,217.7619,217.8796,25786.0
2024-05-21 11:10:00,222.05,222.53,222.0,222.45,27245.0,217.8894,218.3605,217.8404,218.282,27245.0
2024-05-21 11:15:00,222.44,223.24,222.37,222.97,30183.0,218.2721,219.0571,218.2035,218.7922,30183.0
2024-05-21 11:20:00,222.9,223.11,222.31,222.36,16076.0,218.7235,218.9296,218.1446,218.1936,16076.0
2024-05-21 11:25:00,222.34,222.44,222.2,222.25,24752.0,218.174,218.2721,218.0366,218.0857,24752.0
2024-05-21 11:30:00,222.25,222.35,221.86,222.02,38565.0,218.0857,218.1838,217.703,217.86,38565.0
2024-05-21 11:35:00,222.13,222.2,221.73,221.93,23257.0,217.9679,218.0366,217.5754,217.7717,23257.0
2024-05-21 11:40:00,221.85,222.35,221.85,222.35,19786.0,217.6932,218.1838,217.6932,218.1838,19786.0
2024-05-21 11:45:00,222.32,222.4,222.01,222.38,26044.0,218.1544,218.2329,217.8502,218.2133,26044.0
2024-05-21 11:50:00,222.34,222.65,222.21,222.26,23535.0,218.174,218.4782,218.0464,218.0955,23535.0
2024-05-21 11:55:00,222.22,222.93,222.2,222.89,15405.0,218.0563,218.753,218.0366,218.7137,15405.0
2024-05-21 12:00:00,222.89,223.0,222.74,222.83,13379.0,218.7137,218.8216,218.5665,218.6548,13379.0
2024-05-21 12:05:00,222.83,222.84,221.86,222.0,18851.0,218.6548,218.6646,217.703,217.8404,18851.0
2024-05-21 12:10:00,222.03,222.36,222.03,222.32,8877.0,217.8698,218.1936,217.8698,218.1544,8877.0
2024-05-21 12:15:00,222.26,222.57,222.25,222.48,16860.0,218.0955,218.3997,218.0857,218.3114,16860.0
2024-05-21 12:20:00,222.46,222.52,222.19,222.27,8170.0,218.2918,218.3506,218.0268,218.1053,8170.0
2024-05-21 12:25:00,222.23,222.53,222.2,222.53,14180.0,218.0661,218.3605,218.0366,218.3605,14180.0
2024-05-21 12:30:00,222.54,222.56,221.95,222.15,10608.0,218.3703,218.3899,217.7913,217.9876,10608.0
2024-05-21 12:35:00,222.16,222.25,222.0,222.0,6715.0,217.9974,218.0857,217.8404,217.8404,6715.0
2024-05-21 12:40:00,222.0,222.52,222.0,222.49,10523.0,217.8404,218.3506,217.8404,218.3212,10523.0
2024-05-21 12:45:00,222.46,222.83,222.41,222.69,12858.0,218.2918,218.6548,218.2427,218.5175,12858.0
2024-05-21 12:50:00,222.64,222.72,222.44,222.44,7177.0,218.4684,218.5469,218.2721,218.2721,7177.0
2024-05-21 12:55:00,222.47,222.54,222.37,222.49,9304.0,218.3016,218.3703,218.2035,218.3212,9304.0
2024-05-21 13:00:00,222.49,222.87,222.42,222.78,11153.0,218.3212,218.6941,218.2525,218.6058,11153.0
2024-05-21 13:05:00,222.84,222.99,222.67,222.7,10604.0,218.6646,218.8118,218.4978,218.5273,10604.0
2024-05-21 13:10:00,222.68,222.77,222.35,222.4,15352.0,218.5076,218.596,218.1838,218.2329,15352.0
2024-05-21 13:15:00,222.33,222.37,222.22,222.28,11269.0,218.1642,218.2035,218.0563,218.1151,11269.0
2024-05-21 13:20:00,222.28,222.37,222.23,222.28,12987.0,218.1151,218.2035,218.0661,218.1151,12987.0
2024-05-21 13:25:00,222.28,222.57,222.03,222.36,72328.0,218.1151,218.3997,217.8698,218.1936,72328.0
2024-05-21 13:30:00,222.3,222.41,222.02,222.11,17319.0,218.1348,218.2427,217.86,217.9483,17319.0
2024-05-21 13:35:00,222.14,222.36,222.1,222.31,8114.0,217.9778,218.1936,217.9385,218.1446,8114.0
2024-05-21 13:40:00,222.32,222.67,222.31,222.63,13366.0,218.1544,218.4978,218.1446,218.4586,13366.0
2024-05-21 13:45:00,222.67,222.86,222.5,222.51,20508.0,218.4978,218.6843,218.331,218.3408,20508.0
2024-05-21 13:50:00,222.52,222.69,222.42,222.44,9649.0,218.3506,218.5175,218.2525,218.2721,9649.0
2024-05-21 13:55:00,222.42,222.71,222.42,222.69,9047.0,218.2525,218.5371,218.2525,218.5175,9047.0
2024-05-21 14:00:00,222.7,222.74,222.43,222.55,11806.0,218.5273,218.5665,218.2623,218.3801,11806.0
2024-05-21 14:05:00,222.53,222.73,222.45,222.54,14316.0,218.3605,218.5567,218.282,218.3703,14316.0
2024-05-21 14:10:00,222.58,222.65,222.17,222.24,15383.0,218.4095,218.4782,218.0072,218.0759,15383.0
2024-05-21 14:15:00,222.27,223.1,222.27,223.1,19771.0,218.1053,218.9198,218.1053,218.9198,19771.0
2024-05-21 14:20:00,223.05,223.34,223.0,223.34,18160.0,218.8707,219.1553,218.8216,219.1553,18160.0
2024-05-21 14:25:00,223.32,223.55,223.28,223.49,23534.0,219.1357,219.3613,219.0964,219.3025,23534.0
2024-05-21 14:30:00,223.45,223.64,223.41,223.61,21491.0,219.2632,219.4497,219.224,219.4202,21491.0
2024-05-21 14:35:00,223.61,223.89,223.55,223.7,26789.0,219.4202,219.695,219.3613,219.5085,26789.0
2024-05-21 14:40:00,223.69,223.77,223.57,223.77,26773.0,219.4987,219.5772,219.381,219.5772,26773.0
2024-05-21 14:45:00,223.7,223.95,223.65,223.88,29558.0,219.5085,219.7538,219.4595,219.6852,29558.0
2024-05-21 14:50:00,223.91,223.91,223.32,223.45,32728.0,219.7146,219.7146,219.1357,219.2632,32728.0
2024-05-21 14:55:00,223.43,223.74,223.43,223.51,21682.0,219.2436,219.5478,219.2436,219.3221,21682.0
2024-05-21 15:00:00,223.47,223.47,223.16,223.16,16944.0,219.2828,219.2828,218.9786,218.9786,16944.0
2024-05-21 15:05:00,223.22,223.22,222.85,222.96,18637.0,219.0375,219.0375,218.6745,218.7824,18637.0
2024-05-21 15:10:00,222.97,223.42,222.93,223.32,19327.0,218.7922,219.2338,218.753,219.1357,19327.0
2024-05-21 15:15:00,223.27,223.5,223.27,223.46,20003.0,219.0866,219.3123,219.0866,219.273,20003.0
2024-05-21 15:20:00,223.49,223.64,223.21,223.47,24243.0,219.3025,219.4497,219.0277,219.2828,24243.0
2024-05-21 15:25:00,223.46,223.54,223.34,223.51,18564.0,219.273,219.3515,219.1553,219.3221,18564.0
2024-05-21 15:30:00,223.5,223.92,223.49,223.92,23648.0,219.3123,219.7244,219.3025,219.7244,23648.0
2024-05-21 15:35:00,223.96,224.1,223.77,224.01,33535.0,219.7637,219.901,219.5772,219.8127,33535.0
2024-05-21 15:40:00,224.01,224.02,223.63,223.7,26494.0,219.8127,219.8225,219.4398,219.5085,26494.0
2024-05-21 15:45:00,223.71,224.13,223.7,224.13,48654.0,219.5183,219.9305,219.5085,219.9305,48654.0
2024-05-21 15:50:00,224.08,224.29,223.56,224.2,84054.0,219.8814,220.0875,219.3712,219.9992,84054.0
2024-05-21 15:55:00,224.23,224.93,224.18,224.9,224523.0,220.0286,220.7155,219.9795,220.686,224523.0
2024-05-22 09:30:00,224.16,224.33,223.14,223.92,50829.0,219.9599,220.1267,218.959,219.7244,50829.0
2024-05-22 09:35:00,223.86,224.5,223.67,224.35,21810.0,219.6655,220.2935,219.4791,220.1464,21810.0
2024-05-22 09:40:00,224.34,225.43,224.34,224.63,28259.0,220.1365,221.2061,220.1365,220.4211,28259.0
2024-05-22 09:45:00,224.52,224.53,223.72,223.93,17866.0,220.3132,220.323,219.5282,219.7342,17866.0
2024-05-22 09:50:00,223.88,224.54,223.87,224.08,11617.0,219.6852,220.3328,219.6753,219.8814,11617.0
2024-05-22 09:55:00,224.08,224.08,223.7,223.73,38842.0,219.8814,219.8814,219.5085,219.538,38842.0
2024-05-22 10:00:00,223.75,223.75,222.25,222.41,29125.0,219.5576,219.5576,218.0857,218.2427,29125.0
2024-05-22 10:05:00,222.31,222.97,222.25,222.83,23949.0,218.1446,218.7922,218.0857,218.6548,23949.0
2024-05-22 10:10:00,222.83,222.99,222.11,222.26,25824.0,218.6548,218.8118,217.9483,218.0955,25824.0
2024-05-22 10:15:00,222.31,222.82,222.18,222.81,17243.0,218.1446,218.645,218.017,218.6352,17243.0
2024-05-22 10:20:00,222.9,223.03,222.7,223.0,30918.0,218.7235,218.8511,218.5273,218.8216,30918.0
2024-05-22 10:25:00,223.03,223.4,222.99,223.25,12841.0,218.8511,219.2142,218.8118,219.067,12841.0
2024-05-22 10:30:00,223.25,223.65,223.24,223.5,19809.0,219.067,219.4595,219.0571,219.3123,19809.0
2024-05-22 10:35:00,223.49,223.58,223.26,223.56,9022.0,219.3025,219.3908,219.0768,219.3712,9022.0
2024-05-22 10:40:00,223.59,223.8,223.45,223.77,23451.0,219.4006,219.6067,219.2632,219.5772,23451.0
2024-05-22 10:45:00,223.73,223.8,223.48,223.75,12661.0,219.538,219.6067,219.2927,219.5576,12661.0
2024-05-22 10:50:00,223.76,223.8,223.4,223.44,6837.0,219.5674,219.6067,219.2142,219.2534,6837.0
2024-05-22 10:55:00,223.44,223.45,223.08,223.08,9175.0,219.2534,219.2632,218.9001,218.9001,9175.0
2024-05-22 11:00:00,223.12,223.54,223.02,223.54,5293.0,218.9394,219.3515,218.8413,219.3515,5293.0
2024-05-22 11:05:00,223.48,223.57,223.1,223.19,11958.0,219.2927,219.381,218.9198,219.0081,11958.0
2024-05-22 11:10:00,223.2,223.51,223.18,223.44,11010.0,219.0179,219.3221,218.9983,219.2534,11010.0
2024-05-22 11:15:00,223.43,223.49,223.18,223.21,9922.0,219.2436,219.3025,218.9983,219.0277,9922.0
2024-05-22 11:20:00,223.19,223.34,223.04,223.34,8521.0,219.0081,219.1553,218.8609,219.1553,8521.0
2024-05-22 11:25:00,223.35,223.39,222.95,223.07,21535.0,219.1651,219.2043,218.7726,218.8903,21535.0
2024-05-22 11:30:00,223.07,223.56,223.0,223.56,26299.0,218.8903,219.3712,218.8216,219.3712,26299.0
2024-05-22 11:35:00,223.54,223.63,222.64,222.65,19310.0,219.3515,219.4398,218.4684,218.4782,19310.0
2024-05-22 11:40:00,222.66,222.97,222.58,222.74,7520.0,218.488,218.7922,218.4095,218.5665,7520.0
2024-05-22 11:45:00,222.8,223.19,222.71,223.19,7580.0,218.6254,219.0081,218.5371,219.0081,7580.0
2024-05-22 11:50:00,223.16,223.21,222.87,222.99,8201.0,218.9786,219.0277,218.6941,218.8118,8201.0
2024-05-22 11:55:00,222.96,223.15,222.92,223.15,6611.0,218.7824,218.9688,218.7431,218.9688,6611.0
2024-05-22 12:00:00,223.11,223.25,223.03,223.1,6457.0,218.9296,219.067,218.8511,218.9198,6457.0
2024-05-22 12:05:00,223.03,223.26,223.01,223.17,14656.0,218.8511,219.0768,218.8315,218.9885,14656.0
2024-05-22 12:10:00,223.17,223.17,222.69,222.99,20871.0,218.9885,218.9885,218.5175,218.8118,20871.0
2024-05-22 12:15:00,223.11,223.22,223.05,223.06,9783.0,218.9296,219.0375,218.8707,218.8805,9783.0
2024-05-22 12:20:00,223.05,223.07,222.7,222.86,8290.0,218.8707,218.8903,218.5273,218.6843,8290.0
2024-05-22 12:25:00,222.83,223.1,222.75,223.05,5015.0,218.6548,218.9198,218.5763,218.8707,5015.0
2024-05-22 12:30:00,223.12,223.18,223.02,223.14,5313.0,218.9394,218.9983,218.8413,218.959,5313.0
2024-05-22 12:35:00,223.15,223.16,223.02,223.15,5030.0,218.9688,218.9786,218.8413,218.9688,5030.0
2024-05-22 12:40:00,223.16,223.41,223.1,223.41,13847.0,218.9786,219.224,218.9198,219.224,13847.0
2024-05-22 12:45:00,223.51,223.58,223.22,223.34,7110.0,219.3221,219.3908,219.0375,219.1553,7110.0
2024-05-22 12:50:00,223.34,223.35,223.18,223.27,4772.0,219.1553,219.1651,218.9983,219.0866,4772.0
2024-05-22 12:55:00,223.28,223.45,223.27,223.45,2027.0,219.0964,219.2632,219.0866,219.2632,2027.0
2024-05-22 13:00:00,223.45,223.52,223.24,223.32,5968.0,219.2632,219.3319,219.0571,219.1357,5968.0
2024-05-22 13:05:00,223.29,223.33,223.17,223.17,5942.0,219.1062,219.1455,218.9885,218.9885,5942.0
2024-05-22 13:10:00,223.17,223.25,223.04,223.17,9573.0,218.9885,219.067,218.8609,218.9885,9573.0
2024-05-22 13:15:00,223.17,223.17,222.85,222.85,7028.0,218.9885,218.9885,218.6745,218.6745,7028.0
2024-05-22 13:20:00,222.89,222.93,222.53,222.53,11399.0,218.7137,218.753,218.3605,218.3605,11399.0
2024-05-22 13:25:00,222.56,222.61,222.44,222.56,7892.0,218.3899,218.439,218.2721,218.3899,7892.0
2024-05-22 13:30:00,222.52,222.62,222.48,222.61,5711.0,218.3506,218.4488,218.3114,218.439,5711.0
2024-05-22 13:35:00,222.55,222.58,222.27,222.51,6623.0,218.3801,218.4095,218.1053,218.3408,6623.0
2024-05-22 13:40:00,222.45,222.49,222.3,222.39,6380.0,218.282,218.3212,218.1348,218.2231,6380.0
2024-05-22 13:45:00,222.35,222.8,222.3,222.5,17903.0,218.1838,218.6254,218.1348,218.331,17903.0
2024-05-22 13:50:00,222.53,222.53,222.36,222.36,6761.0,218.3605,218.3605,218.1936,218.1936,6761.0
2024-05-22 13:55:00,222.41,222.47,222.34,222.39,6008.0,218.2427,218.3016,218.174,218.2231,6008.0
2024-05-22 14:00:00,222.41,222.42,221.64,221.98,18385.0,218.2427,218.2525,217.4871,217.8208,18385.0
2024-05-22 14:05:00,222.0,222.21,221.79,221.8,6679.0,217.8404,218.0464,217.6343,217.6441,6679.0
2024-05-22 14:10:00,221.78,221.93,221.57,221.64,9031.0,217.6245,217.7717,217.4184,217.4871,9031.0
2024-05-22 14:15:00,221.69,221.76,221.41,221.59,12758.0,217.5362,217.6049,217.2614,217.4381,12758.0
2024-05-22 14:20:00,221.59,221.65,221.24,221.5,8661.0,217.4381,217.4969,217.0946,217.3498,8661.0
2024-05-22 14:25:00,221.5,221.5,220.95,220.95,13449.0,217.3498,217.3498,216.8101,216.8101,13449.0
2024-05-22 14:30:00,220.98,221.06,220.65,220.99,27191.0,216.8395,216.918,216.5157,216.8493,27191.0
2024-05-22 14:35:00,220.98,221.0,220.83,220.88,7233.0,216.8395,216.8591,216.6923,216.7414,7233.0
2024-05-22 14:40:00,220.9,221.04,220.83,220.94,8688.0,216.761,216.8984,216.6923,216.8002,8688.0
2024-05-22 14:45:00,220.98,221.11,220.93,221.04,11859.0,216.8395,216.9671,216.7904,216.8984,11859.0
2024-05-22 14:50:00,221.07,221.12,220.87,220.89,15390.0,216.9278,216.9769,216.7316,216.7512,15390.0
2024-05-22 14:55:00,220.93,221.47,220.89,221.05,33576.0,216.7904,217.3203,216.7512,216.9082,33576.0
2024-05-22 15:00:00,221.14,221.21,221.05,221.09,8177.0,216.9965,217.0652,216.9082,216.9474,8177.0
2024-05-22 15:05:00,221.04,221.07,220.92,220.98,14965.0,216.8984,216.9278,216.7806,216.8395,14965.0
2024-05-22 15:10:00,220.98,220.98,220.78,220.86,15413.0,216.8395,216.8395,216.6432,216.7217,15413.0
2024-05-22 15:15:00,220.84,221.11,220.55,220.72,17116.0,216.7021,216.9671,216.4176,216.5844,17116.0
2024-05-22 15:20:00,220.69,220.95,220.69,220.84,14525.0,216.5549,216.8101,216.5549,216.7021,14525.0
2024-05-22 15:25:00,220.86,220.86,220.49,220.61,13186.0,216.7217,216.7217,216.3587,216.4764,13186.0
2024-05-22 15:30:00,220.57,220.91,220.46,220.6,15532.0,216.4372,216.7708,216.3292,216.4666,15532.0
2024-05-22 15:35:00,220.63,220.95,220.63,220.7,20127.0,216.4961,216.8101,216.4961,216.5647,20127.0
2024-05-22 15:40:00,220.7,220.7,220.35,220.45,22995.0,216.5647,216.5647,216.2213,216.3194,22995.0
2024-05-22 15:45:00,220.45,220.59,220.21,220.38,37283.0,216.3194,216.4568,216.0839,216.2507,37283.0
2024-05-22 15:50:00,220.41,221.32,220.33,221.23,62181.0,216.2802,217.1731,216.2017,217.0848,62181.0
2024-05-22 15:55:00,221.26,221.51,220.8,221.17,159737.0,217.1142,217.3596,216.6629,217.0259,159737.0
2024-05-23 09:30:00,221.76,221.85,219.36,219.36,33707.0,217.6049,217.6932,215.2498,215.2498,33707.0
2024-05-23 09:35:00,219.31,220.06,218.78,219.68,19033.0,215.2008,215.9367,214.6807,215.5639,19033.0
2024-05-23 09:40:00,219.65,220.27,219.29,220.27,32130.0,215.5344,216.1428,215.1812,216.1428,32130.0
2024-05-23 09:45:00,220.14,220.18,219.25,219.33,6495.0,216.0152,216.0545,215.1419,215.2204,6495.0
2024-05-23 09:50:00,219.41,219.42,218.74,218.77,11858.0,215.2989,215.3087,214.6415,214.6709,11858.0
2024-05-23 09:55:00,218.88,218.9,218.51,218.51,5349.0,214.7788,214.7985,214.4158,214.4158,5349.0
2024-05-23 10:00:00,218.57,218.8,217.89,218.13,18073.0,214.4747,214.7003,213.8074,214.0429,18073.0
2024-05-23 10:05:00,218.18,218.57,218.13,218.28,12529.0,214.092,214.4747,214.0429,214.1901,12529.0
2024-05-23 10:10:00,218.27,218.61,218.24,218.5,25355.0,214.1803,214.5139,214.1508,214.406,25355.0
2024-05-23 10:15:00,218.56,218.97,218.49,218.67,10298.0,214.4648,214.8672,214.3962,214.5728,10298.0
2024-05-23 10:20:00,218.58,218.62,218.05,218.12,15790.0,214.4845,214.5237,213.9644,214.0331,15790.0
2024-05-23 10:25:00,218.03,218.19,217.87,218.15,12577.0,213.9448,214.1018,213.7878,214.0625,12577.0
2024-05-23 10:30:00,218.28,218.3,217.93,217.94,16150.0,214.1901,214.2097,213.8466,213.8565,16150.0
2024-05-23 10:35:00,217.99,218.54,217.99,218.53,11121.0,213.9055,214.4452,213.9055,214.4354,11121.0
2024-05-23 10:40:00,218.6,218.79,218.56,218.57,12737.0,214.5041,214.6905,214.4648,214.4747,12737.0
2024-05-23 10:45:00,218.68,218.9,218.58,218.7,21496.0,214.5826,214.7985,214.4845,214.6022,21496.0
2024-05-23 10:50:00,218.75,218.92,218.54,218.86,10388.0,214.6513,214.8181,214.4452,214.7592,10388.0
2024-05-23 10:55:00,218.85,219.14,218.75,218.99,7793.0,214.7494,215.034,214.6513,214.8868,7793.0
2024-05-23 11:00:00,219.12,219.26,218.93,219.0,10475.0,215.0143,215.1517,214.8279,214.8966,10475.0
2024-05-23 11:05:00,218.93,219.33,218.77,219.2,9780.0,214.8279,215.2204,214.6709,215.0928,9780.0
2024-05-23 11:10:00,219.16,219.37,219.09,219.16,10297.0,215.0536,215.2597,214.9849,215.0536,10297.0
2024-05-23 11:15:00,219.13,219.17,219.01,219.05,8894.0,215.0242,215.0634,214.9064,214.9457,8894.0
2024-05-23 11:20:00,219.06,219.1,218.85,219.03,9715.0,214.9555,214.9947,214.7494,214.926,9715.0
2024-05-23 11:25:00,219.0,219.07,218.89,218.95,8401.0,214.8966,214.9653,214.7887,214.8475,8401.0
2024-05-23 11:30:00,218.95,219.27,218.9,219.27,9683.0,214.8475,215.1615,214.7985,215.1615,9683.0
2024-05-23 11:35:00,219.16,219.3,218.99,219.26,11515.0,215.0536,215.191,214.8868,215.1517,11515.0
2024-05-23 11:40:00,219.3,219.37,219.17,219.19,6387.0,215.191,215.2597,215.0634,215.083,6387.0
2024-05-23 11:45:00,219.22,219.27,219.05,219.09,6089.0,215.1125,215.1615,214.9457,214.9849,6089.0
2024-05-23 11:50:00,219.12,219.23,219.07,219.19,9367.0,215.0143,215.1223,214.9653,215.083,9367.0
2024-05-23 11:55:00,219.2,219.4,219.11,219.19,10697.0,215.0928,215.2891,215.0045,215.083,10697.0
2024-05-23 12:00:00,219.17,219.27,219.05,219.25,8894.0,215.0634,215.1615,214.9457,215.1419,8894.0
2024-05-23 12:05:00,219.27,219.66,218.95,219.61,23849.0,215.1615,215.5442,214.8475,215.4952,23849.0
2024-05-23 12:10:00,219.63,219.67,219.42,219.55,10961.0,215.5148,215.554,215.3087,215.4363,10961.0
2024-05-23 12:15:00,219.48,219.66,219.41,219.66,5412.0,215.3676,215.5442,215.2989,215.5442,5412.0
2024-05-23 12:20:00,219.66,220.08,219.6,220.03,8248.0,215.5442,215.9564,215.4854,215.9073,8248.0
2024-05-23 12:25:00,220.01,220.08,219.57,219.57,25311.0,215.8877,215.9564,215.4559,215.4559,25311.0
2024-05-23 12:30:00,219.6,219.66,219.49,219.54,18630.0,215.4854,215.5442,215.3774,215.4265,18630.0
2024-05-23 12:35:00,219.48,219.59,219.36,219.36,11099.0,215.3676,215.4755,215.2498,215.2498,11099.0
2024-05-23 12:40:00,219.33,219.35,218.95,219.31,20958.0,215.2204,215.24,214.8475,215.2008,20958.0
2024-05-23 12:45:00,219.25,219.27,219.1,219.22,3775.0,215.1419,215.1615,214.9947,215.1125,3775.0
2024-05-23 12:50:00,219.16,219.33,218.97,219.1,26182.0,215.0536,215.2204,214.8672,214.9947,26182.0
2024-05-23 12:55:00,219.09,219.17,218.92,218.96,15709.0,214.9849,215.0634,214.8181,214.8573,15709.0
2024-05-23 13:00:00,218.95,218.95,218.73,218.91,5943.0,214.8475,214.8475,214.6317,214.8083,5943.0
2024-05-23 13:05:00,218.95,219.05,218.7,219.01,27046.0,214.8475,214.9457,214.6022,214.9064,27046.0
2024-05-23 13:10:00,219.11,219.37,219.09,219.31,5550.0,215.0045,215.2597,214.9849,215.2008,5550.0
2024-05-23 13:15:00,219.32,219.41,219.23,219.28,6906.0,215.2106,215.2989,215.1223,215.1713,6906.0
2024-05-23 13:20:00,219.29,219.3,219.12,219.3,3369.0,215.1812,215.191,215.0143,215.191,3369.0
2024-05-23 13:25:00,219.24,219.36,219.11,219.31,4435.0,215.1321,215.2498,215.0045,215.2008,4435.0
2024-05-23 13:30:00,219.28,219.34,219.09,219.21,6906.0,215.1713,215.2302,214.9849,215.1027,6906.0
2024-05-23 13:35:00,219.13,219.3,219.0,219.06,21939.0,215.0242,215.191,214.8966,214.9555,21939.0
2024-05-23 13:40:00,219.03,219.43,218.6,218.68,11822.0,214.926,215.3185,214.5041,214.5826,11822.0
2024-05-23 13:45:00,218.8,219.02,218.74,218.92,5468.0,214.7003,214.9162,214.6415,214.8181,5468.0
2024-05-23 13:50:00,218.96,219.03,218.58,218.62,9168.0,214.8573,214.926,214.4845,214.5237,9168.0
2024-05-23 13:55:00,218.56,218.66,218.42,218.51,8277.0,214.4648,214.563,214.3275,214.4158,8277.0
2024-05-23 14:00:00,218.49,218.49,217.76,217.77,19024.0,214.3962,214.3962,213.6798,213.6896,19024.0
2024-05-23 14:05:00,217.82,218.02,217.7,217.98,15557.0,213.7387,213.935,213.621,213.8957,15557.0
2024-05-23 14:10:00,218.0,218.09,217.83,218.08,9884.0,213.9153,214.0036,213.7485,213.9938,9884.0
2024-05-23 14:15:00,218.03,218.14,217.38,217.39,14650.0,213.9448,214.0527,213.3069,213.3168,14650.0
2024-05-23 14:20:00,217.41,217.7,217.38,217.56,16913.0,213.3364,213.621,213.3069,213.4836,16913.0
2024-05-23 14:25:00,217.51,217.95,217.51,217.66,4933.0,213.4345,213.8663,213.4345,213.5817,4933.0
2024-05-23 14:30:00,217.59,217.72,217.5,217.63,7125.0,213.513,213.6406,213.4247,213.5523,7125.0
2024-05-23 14:35:00,217.53,217.8,217.53,217.74,11605.0,213.4541,213.7191,213.4541,213.6602,11605.0
2024-05-23 14:40:00,217.74,217.87,217.49,217.49,11613.0,213.6602,213.7878,213.4149,213.4149,11613.0
2024-05-23 14:45:00,217.57,217.59,217.03,217.04,33719.0,213.4934,213.513,212.9635,212.9733,33719.0
2024-05-23 14:50:00,217.06,217.33,217.0,217.16,23859.0,212.9929,213.2579,212.9341,213.0911,23859.0
2024-05-23 14:55:00,217.21,217.21,217.07,217.19,25250.0,213.1401,213.1401,213.0028,213.1205,25250.0
2024-05-23 15:00:00,217.19,217.36,216.97,216.97,20863.0,213.1205,213.2873,212.9046,212.9046,20863.0
2024-05-23 15:05:00,216.98,217.12,216.86,217.09,24598.0,212.9144,213.0518,212.7967,213.0224,24598.0
2024-05-23 15:10:00,217.1,217.26,216.98,216.99,14204.0,213.0322,213.1892,212.9144,212.9243,14204.0
2024-05-23 15:15:00,217.03,217.18,216.88,217.03,12320.0,212.9635,213.1107,212.8163,212.9635,12320.0
2024-05-23 15:20:00,217.03,217.28,216.86,217.06,20001.0,212.9635,213.2088,212.7967,212.9929,20001.0
2024-05-23 15:25:00,217.06,217.43,217.06,217.38,15901.0,212.9929,213.356,212.9929,213.3069,15901.0
2024-05-23 15:30:00,217.37,217.5,217.27,217.3,12719.0,213.2971,213.4247,213.199,213.2284,12719.0
2024-05-23 15:35:00,217.3,217.35,217.15,217.16,12102.0,213.2284,213.2775,213.0813,213.0911,12102.0
2024-05-23 15:40:00,217.16,217.27,216.82,217.11,53237.0,213.0911,213.199,212.7574,213.042,53237.0
2024-05-23 15:45:00,217.07,217.37,216.95,217.36,27860.0,213.0028,213.2971,212.885,213.2873,27860.0
2024-05-23 15:50:00,217.37,217.5,217.0,217.25,28166.0,213.2971,213.4247,212.9341,213.1794,28166.0
2024-05-23 15:55:00,217.22,217.43,216.89,217.37,128015.0,213.1499,213.356,212.8261,213.2971,128015.0
2024-05-24 09:30:00,217.74,217.74,217.03,217.15,23943.0,213.6602,213.6602,212.9635,213.0813,23943.0
2024-05-24 09:35:00,217.12,218.25,217.12,218.1,12009.0,213.0518,214.1606,213.0518,214.0135,12009.0
2024-05-24 09:40:00,218.11,218.27,217.37,217.37,8500.0,214.0233,214.1803,213.2971,213.2971,8500.0
2024-05-24 09:45:00,217.47,217.69,217.06,217.07,15655.0,213.3953,213.6111,212.9929,213.0028,15655.0
2024-05-24 09:50:00,217.08,217.17,216.71,216.78,8904.0,213.0126,213.1009,212.6495,212.7182,8904.0
2024-05-24 09:55:00,216.85,216.98,216.59,216.59,12846.0,212.7869,212.9144,212.5318,212.5318,12846.0
2024-05-24 10:00:00,216.64,217.4,216.64,217.29,13689.0,212.5808,213.3266,212.5808,213.2186,13689.0
2024-05-24 10:05:00,217.21,217.25,216.8,216.91,12111.0,213.1401,213.1794,212.7378,212.8458,12111.0
2024-05-24 10:10:00,216.95,217.06,216.72,216.73,7755.0,212.885,212.9929,212.6593,212.6691,7755.0
2024-05-24 10:15:00,216.66,216.69,216.43,216.63,19549.0,212.6004,212.6299,212.3747,212.571,19549.0
2024-05-24 10:20:00,216.64,216.91,216.56,216.91,9313.0,212.5808,212.8458,212.5023,212.8458,9313.0
2024-05-24 10:25:00,216.87,217.03,216.74,216.87,5633.0,212.8065,212.9635,212.6789,212.8065,5633.0
2024-05-24 10:30:00,216.91,217.0,216.64,216.66,6224.0,212.8458,212.9341,212.5808,212.6004,6224.0
2024-05-24 10:35:00,216.62,216.71,216.37,216.42,11768.0,212.5612,212.6495,212.3159,212.3649,11768.0
2024-05-24 10:40:00,216.45,216.62,215.87,215.93,12971.0,212.3944,212.5612,211.8252,211.8841,12971.0
2024-05-24 10:45:00,216.01,216.19,215.84,216.13,11313.0,211.9626,212.1392,211.7958,212.0804,11313.0
2024-05-24 10:50:00,216.13,216.31,216.08,216.13,11553.0,212.0804,212.257,212.0313,212.0804,11553.0
2024-05-24 10:55:00,216.16,216.37,216.14,216.29,11928.0,212.1098,212.3159,212.0902,212.2374,11928.0
2024-05-24 11:00:00,216.33,216.71,216.29,216.66,9426.0,212.2766,212.6495,212.2374,212.6004,9426.0
2024-05-24 11:05:00,216.65,216.65,216.44,216.49,8556.0,212.5906,212.5906,212.3846,212.4336,8556.0
2024-05-24 11:10:00,216.49,216.9,216.49,216.83,18829.0,212.4336,212.8359,212.4336,212.7673,18829.0
2024-05-24 11:15:00,216.8,216.84,216.61,216.68,4189.0,212.7378,212.7771,212.5514,212.6201,4189.0
2024-05-24 11:20:00,216.67,216.76,216.43,216.7,34882.0,212.6103,212.6986,212.3747,212.6397,34882.0
2024-05-24 11:25:00,216.68,216.92,216.64,216.85,16780.0,212.6201,212.8556,212.5808,212.7869,16780.0
2024-05-24 11:30:00,216.89,217.09,216.85,217.05,13403.0,212.8261,213.0224,212.7869,212.9831,13403.0
2024-05-24 11:35:00,217.05,217.05,216.53,216.59,14117.0,212.9831,212.9831,212.4729,212.5318,14117.0
2024-05-24 11:40:00,216.6,216.95,216.57,216.57,9878.0,212.5416,212.885,212.5121,212.5121,9878.0
2024-05-24 11:45:00,216.64,216.87,216.57,216.82,9321.0,212.5808,212.8065,212.5121,212.7574,9321.0
2024-05-24 11:50:00,216.86,216.97,216.76,216.88,11280.0,212.7967,212.9046,212.6986,212.8163,11280.0
2024-05-24 11:55:00,216.88,216.91,216.85,216.87,5081.0,212.8163,212.8458,212.7869,212.8065,5081.0
2024-05-24 12:00:00,216.86,216.92,216.82,216.89,5209.0,212.7967,212.8556,212.7574,212.8261,5209.0
2024-05-24 12:05:00,216.86,217.11,216.82,217.1,11779.0,212.7967,213.042,212.7574,213.0322,11779.0
2024-05-24 12:10:00,217.07,217.28,217.07,217.19,14867.0,213.0028,213.2088,213.0028,213.1205,14867.0
2024-05-24 12:15:00,217.15,217.19,217.01,217.14,18295.0,213.0813,213.1205,212.9439,213.0714,18295.0
2024-05-24 12:20:00,217.13,217.42,217.12,217.25,9051.0,213.0616,213.3462,213.0518,213.1794,9051.0
2024-05-24 12:25:00,217.27,217.45,217.18,217.26,5013.0,213.199,213.3756,213.1107,213.1892,5013.0
2024-05-24 12:30:00,217.26,217.27,217.15,217.23,6621.0,213.1892,213.199,213.0813,213.1598,6621.0
2024-05-24 12:35:00,217.23,217.23,216.85,216.9,9633.0,213.1598,213.1598,212.7869,212.8359,9633.0
2024-05-24 12:40:00,216.85,216.98,216.85,216.93,17188.0,212.7869,212.9144,212.7869,212.8654,17188.0
2024-05-24 12:45:00,216.89,217.04,216.88,216.97,6396.0,212.8261,212.9733,212.8163,212.9046,6396.0
2024-05-24 12:50:00,216.97,216.98,216.84,216.95,6614.0,212.9046,212.9144,212.7771,212.885,6614.0
2024-05-24 12:55:00,216.93,216.93,216.54,216.63,6099.0,212.8654,212.8654,212.4827,212.571,6099.0
2024-05-24 13:00:00,216.66,216.71,216.5,216.52,8034.0,212.6004,212.6495,212.4434,212.4631,8034.0
2024-05-24 13:05:00,216.46,216.53,216.45,216.52,4261.0,212.4042,212.4729,212.3944,212.4631,4261.0
2024-05-24 13:10:00,216.5,216.72,216.45,216.66,7890.0,212.4434,212.6593,212.3944,212.6004,7890.0
2024-05-24 13:15:00,216.66,216.66,216.54,216.58,7668.0,212.6004,212.6004,212.4827,212.5219,7668.0
2024-05-24 13:20:00,216.61,216.67,216.5,216.67,11037.0,212.5514,212.6103,212.4434,212.6103,11037.0
2024-05-24 13:25:00,216.68,216.72,216.45,216.45,8543.0,212.6201,212.6593,212.3944,212.3944,8543.0
2024-05-24 13:30:00,216.42,216.49,216.28,216.3,10206.0,212.3649,212.4336,212.2276,212.2472,10206.0
2024-05-24 13:35:00,216.29,216.37,216.16,216.17,11631.0,212.2374,212.3159,212.1098,212.1196,11631.0
2024-05-24 13:40:00,216.18,216.29,216.11,216.23,38938.0,212.1294,212.2374,212.0607,212.1785,38938.0
2024-05-24 13:45:00,216.23,216.29,216.08,216.26,17963.0,212.1785,212.2374,212.0313,212.2079,17963.0
2024-05-24 13:50:00,216.26,216.26,215.96,215.97,9569.0,212.2079,212.2079,211.9136,211.9234,9569.0
2024-05-24 13:55:00,215.97,216.14,215.96,216.05,6808.0,211.9234,212.0902,211.9136,212.0019,6808.0
2024-05-24 14:00:00,216.0,216.24,215.98,216.11,11358.0,211.9528,212.1883,211.9332,212.0607,11358.0
2024-05-24 14:05:00,216.09,216.15,216.0,216.15,6482.0,212.0411,212.1,211.9528,212.1,6482.0
2024-05-24 14:10:00,216.1,216.1,215.89,216.06,10750.0,212.0509,212.0509,211.8449,212.0117,10750.0
2024-05-24 14:15:00,216.06,216.08,215.95,215.96,11130.0,212.0117,212.0313,211.9037,211.9136,11130.0
2024-05-24 14:20:00,215.95,215.95,215.79,215.82,8777.0,211.9037,211.9037,211.7467,211.7762,8777.0
2024-05-24 14:25:00,215.82,215.85,215.71,215.71,9365.0,211.7762,211.8056,211.6682,211.6682,9365.0
2024-05-24 14:30:00,215.73,215.77,215.6,215.62,22077.0,211.6879,211.7271,211.5603,211.5799,22077.0
2024-05-24 14:35:00,215.64,215.74,215.61,215.73,18455.0,211.5996,211.6977,211.5701,211.6879,18455.0
2024-05-24 14:40:00,215.71,215.75,215.64,215.64,21917.0,211.6682,211.7075,211.5996,211.5996,21917.0
2024-05-24 14:45:00,215.64,215.67,215.48,215.49,24016.0,211.5996,211.629,211.4425,211.4524,24016.0
2024-05-24 14:50:00,215.46,215.61,215.36,215.37,22460.0,211.4229,211.5701,211.3248,211.3346,22460.0
2024-05-24 14:55:00,215.41,215.54,215.34,215.47,24140.0,211.3739,211.5014,211.3052,211.4327,24140.0
2024-05-24 15:00:00,215.47,215.64,215.25,215.42,29252.0,211.4327,211.5996,211.2169,211.3837,29252.0
2024-05-24 15:05:00,215.4,215.59,215.4,215.55,12476.0,211.364,211.5505,211.364,211.5112,12476.0
2024-05-24 15:10:00,215.55,215.58,215.5,215.55,6785.0,211.5112,211.5407,211.4622,211.5112,6785.0
2024-05-24 15:15:00,215.54,215.54,215.36,215.47,13991.0,211.5014,211.5014,211.3248,211.4327,13991.0
2024-05-24 15:20:00,215.47,215.5,215.3,215.31,8889.0,211.4327,211.4622,211.2659,211.2757,8889.0
2024-05-24 15:25:00,215.31,215.44,215.3,215.38,24277.0,211.2757,211.4033,211.2659,211.3444,24277.0
2024-05-24 15:30:00,215.34,215.69,215.31,215.38,15161.0,211.3052,211.6486,211.2757,211.3444,15161.0
2024-05-24 15:35:00,215.41,215.5,215.34,215.38,20835.0,211.3739,211.4622,211.3052,211.3444,20835.0
2024-05-24 15:40:00,215.38,215.38,214.95,215.03,63461.0,211.3444,211.3444,210.9225,211.001,63461.0
2024-05-24 15:45:00,215.02,215.22,214.92,214.96,26675.0,210.9912,211.1874,210.893,210.9323,26675.0
2024-05-24 15:50:00,214.96,215.08,214.79,214.97,41128.0,210.9323,211.05,210.7655,210.9421,41128.0
2024-05-24 15:55:00,214.97,215.22,214.75,215.15,191208.0,210.9421,211.1874,210.7262,211.1187,191208.0
2024-05-28 09:30:00,214.78,215.58,214.64,214.8,70113.0,210.7557,211.5407,210.6183,210.7753,70113.0
2024-05-28 09:35:00,214.77,214.8,214.23,214.64,47507.0,210.7459,210.7753,210.216,210.6183,47507.0
2024-05-28 09:40:00,214.64,216.21,214.52,216.13,17501.0,210.6183,212.1589,210.5005,212.0804,17501.0
2024-05-28 09:45:00,216.05,216.8,215.93,216.23,18138.0,212.0019,212.7378,211.8841,212.1785,18138.0
2024-05-28 09:50:00,216.31,216.8,216.31,216.38,18566.0,212.257,212.7378,212.257,212.3257,18566.0
2024-05-28 09:55:00,216.36,216.38,215.84,215.94,18439.0,212.3061,212.3257,211.7958,211.8939,18439.0
2024-05-28 10:00:00,215.9,216.2,215.8,215.92,25974.0,211.8547,212.1491,211.7566,211.8743,25974.0
2024-05-28 10:05:00,215.94,216.0,215.33,215.39,12864.0,211.8939,211.9528,211.2954,211.3542,12864.0
2024-05-28 10:10:00,215.39,215.46,215.05,215.45,17590.0,211.3542,211.4229,211.0206,211.4131,17590.0
2024-05-28 10:15:00,215.46,215.85,215.27,215.63,12601.0,211.4229,211.8056,211.2365,211.5897,12601.0
2024-05-28 10:20:00,215.63,215.71,215.2,215.22,12603.0,211.5897,211.6682,211.1678,211.1874,12603.0
2024-05-28 10:25:00,215.26,215.26,214.94,215.05,18706.0,211.2267,211.2267,210.9127,211.0206,18706.0
2024-05-28 10:30:00,215.0,215.08,214.69,214.73,30782.0,210.9715,211.05,210.6674,210.7066,30782.0
2024-05-28 10:35:00,214.7,214.73,214.5,214.6,13366.0,210.6772,210.7066,210.4809,210.579,13366.0
2024-05-28 10:40:00,214.59,215.02,214.53,214.91,20078.0,210.5692,210.9912,210.5103,210.8832,20078.0
2024-05-28 10:45:00,214.92,215.24,214.8,215.19,21218.0,210.893,211.207,210.7753,211.158,21218.0
2024-05-28 10:50:00,215.15,215.45,215.05,215.31,13569.0,211.1187,211.4131,211.0206,211.2757,13569.0
2024-05-28 10:55:00,215.31,215.33,214.95,215.08,20168.0,211.2757,211.2954,210.9225,211.05,20168.0
2024-05-28 11:00:00,215.09,215.13,214.8,215.05,14153.0,211.0599,211.0991,210.7753,211.0206,14153.0
2024-05-28 11:05:00,215.06,215.71,214.97,215.71,12387.0,211.0304,211.6682,210.9421,211.6682,12387.0
2024-05-28 11:10:00,215.67,216.0,215.55,215.92,19045.0,211.629,211.9528,211.5112,211.8743,19045.0
2024-05-28 11:15:00,215.88,215.94,215.62,215.84,18305.0,211.8351,211.8939,211.5799,211.7958,18305.0
2024-05-28 11:20:00,215.79,215.86,215.71,215.73,8109.0,211.7467,211.8154,211.6682,211.6879,8109.0
2024-05-28 11:25:00,215.71,215.8,215.61,215.64,13789.0,211.6682,211.7566,211.5701,211.5996,13789.0
2024-05-28 11:30:00,215.64,215.69,215.38,215.43,17704.0,211.5996,211.6486,211.3444,211.3935,17704.0
2024-05-28 11:35:00,215.48,215.62,215.43,215.62,8146.0,211.4425,211.5799,211.3935,211.5799,8146.0
2024-05-28 11:40:00,215.58,215.78,215.57,215.75,7864.0,211.5407,211.7369,211.5309,211.7075,7864.0
2024-05-28 11:45:00,215.74,215.81,215.63,215.72,14053.0,211.6977,211.7664,211.5897,211.6781,14053.0
2024-05-28 11:50:00,215.72,215.83,215.59,215.75,13777.0,211.6781,211.786,211.5505,211.7075,13777.0
2024-05-28 11:55:00,215.74,215.74,215.34,215.4,13092.0,211.6977,211.6977,211.3052,211.364,13092.0
2024-05-28 12:00:00,215.48,215.48,215.24,215.29,9159.0,211.4425,211.4425,211.207,211.2561,9159.0
2024-05-28 12:05:00,215.23,215.29,215.06,215.06,11061.0,211.1972,211.2561,211.0304,211.0304,11061.0
2024-05-28 12:10:00,215.03,215.62,215.03,215.55,22139.0,211.001,211.5799,211.001,211.5112,22139.0
2024-05-28 12:15:00,215.58,215.58,215.39,215.46,7412.0,211.5407,211.5407,211.3542,211.4229,7412.0
2024-05-28 12:20:00,215.46,215.52,215.37,215.4,9062.0,211.4229,211.4818,211.3346,211.364,9062.0
2024-05-28 12:25:00,215.36,215.38,215.21,215.29,8530.0,211.3248,211.3444,211.1776,211.2561,8530.0
2024-05-28 12:30:00,215.26,215.26,215.04,215.22,12549.0,211.2267,211.2267,211.0108,211.1874,12549.0
2024-05-28 12:35:00,215.25,215.31,215.15,215.3,50225.0,211.2169,211.2757,211.1187,211.2659,50225.0
2024-05-28 12:40:00,215.29,215.62,215.28,215.45,11984.0,211.2561,211.5799,211.2463,211.4131,11984.0
2024-05-28 12:45:00,215.48,215.63,215.35,215.42,9259.0,211.4425,211.5897,211.315,211.3837,9259.0
2024-05-28 12:50:00,215.39,215.39,215.19,215.24,6815.0,211.3542,211.3542,211.158,211.207,6815.0
2024-05-28 12:55:00,215.2,215.24,215.02,215.07,8156.0,211.1678,211.207,210.9912,211.0402,8156.0
2024-05-28 13:00:00,215.06,215.07,214.71,214.88,11942.0,211.0304,211.0402,210.687,210.8538,11942.0
2024-05-28 13:05:00,214.9,215.08,214.79,215.02,7822.0,210.8734,211.05,210.7655,210.9912,7822.0
2024-05-28 13:10:00,215.06,215.15,215.04,215.08,7514.0,211.0304,211.1187,211.0108,211.05,7514.0
2024-05-28 13:15:00,215.08,215.3,215.08,215.23,9195.0,211.05,211.2659,211.05,211.1972,9195.0
2024-05-28 13:20:00,215.23,215.23,215.01,215.05,8841.0,211.1972,211.1972,210.9814,211.0206,8841.0
2024-05-28 13:25:00,215.02,215.09,214.89,214.89,12389.0,210.9912,211.0599,210.8636,210.8636,12389.0
2024-05-28 13:30:00,214.89,215.24,214.84,215.19,11820.0,210.8636,211.207,210.8145,211.158,11820.0
2024-05-28 13:35:00,215.2,215.21,215.09,215.12,7939.0,211.1678,211.1776,211.0599,211.0893,7939.0
2024-05-28 13:40:00,215.09,215.12,214.85,215.0,14011.0,211.0599,211.0893,210.8244,210.9715,14011.0
2024-05-28 13:45:00,215.0,215.02,214.79,214.82,14171.0,210.9715,210.9912,210.7655,210.7949,14171.0
2024-05-28 13:50:00,214.77,214.89,214.59,214.89,7560.0,210.7459,210.8636,210.5692,210.8636,7560.0
2024-05-28 13:55:00,214.88,214.96,214.79,214.92,8782.0,210.8538,210.9323,210.7655,210.893,8782.0
2024-05-28 14:00:00,214.91,215.0,214.86,214.94,9606.0,210.8832,210.9715,210.8342,210.9127,9606.0
2024-05-28 14:05:00,214.94,214.94,214.8,214.82,11656.0,210.9127,210.9127,210.7753,210.7949,11656.0
2024-05-28 14:10:00,214.83,215.02,214.77,214.94,11617.0,210.8047,210.9912,210.7459,210.9127,11617.0
2024-05-28 14:15:00,214.87,214.87,214.7,214.74,7276.0,210.844,210.844,210.6772,210.7164,7276.0
2024-05-28 14:20:00,214.74,214.74,214.57,214.57,7349.0,210.7164,210.7164,210.5496,210.5496,7349.0
2024-05-28 14:25:00,214.56,214.57,214.31,214.36,21409.0,210.5398,210.5496,210.2945,210.3435,21409.0
2024-05-28 14:30:00,214.36,214.36,214.13,214.16,15750.0,210.3435,210.3435,210.1178,210.1473,15750.0
2024-05-28 14:35:00,214.15,214.19,213.97,214.19,21010.0,210.1375,210.1767,209.9608,210.1767,21010.0
2024-05-28 14:40:00,214.2,214.52,214.2,214.46,14749.0,210.1865,210.5005,210.1865,210.4417,14749.0
2024-05-28 14:45:00,214.43,214.64,214.4,214.55,10460.0,210.4122,210.6183,210.3828,210.53,10460.0
2024-05-28 14:50:00,214.59,214.62,214.5,214.52,10481.0,210.5692,210.5987,210.4809,210.5005,10481.0
2024-05-28 14:55:00,214.51,214.99,214.51,214.75,24133.0,210.4907,210.9617,210.4907,210.7262,24133.0
2024-05-28 15:00:00,214.74,214.81,214.67,214.77,16111.0,210.7164,210.7851,210.6477,210.7459,16111.0
2024-05-28 15:05:00,214.76,214.83,214.69,214.76,10441.0,210.736,210.8047,210.6674,210.736,10441.0
2024-05-28 15:10:00,214.78,214.78,214.58,214.61,14356.0,210.7557,210.7557,210.5594,210.5889,14356.0
2024-05-28 15:15:00,214.57,214.7,214.4,214.65,17442.0,210.5496,210.6772,210.3828,210.6281,17442.0
2024-05-28 15:20:00,214.66,214.66,214.37,214.39,13455.0,210.6379,210.6379,210.3533,210.373,13455.0
2024-05-28 15:25:00,214.42,214.76,214.42,214.47,17417.0,210.4024,210.736,210.4024,210.4515,17417.0
2024-05-28 15:30:00,214.47,214.73,214.46,214.61,19427.0,210.4515,210.7066,210.4417,210.5889,19427.0
2024-05-28 15:35:00,214.61,214.8,214.44,214.67,26522.0,210.5889,210.7753,210.422,210.6477,26522.0
2024-05-28 15:40:00,214.67,214.72,214.37,214.39,35905.0,210.6477,210.6968,210.3533,210.373,35905.0
2024-05-28 15:45:00,214.37,214.86,214.36,214.81,27659.0,210.3533,210.8342,210.3435,210.7851,27659.0
2024-05-28 15:50:00,214.78,215.13,214.71,214.9,53012.0,210.7557,211.0991,210.687,210.8734,53012.0
2024-05-28 15:55:00,214.85,215.46,214.7,215.38,279660.0,210.8244,211.4229,210.6772,211.3444,279660.0
2024-05-29 09:30:00,213.63,213.63,212.78,213.28,50876.0,209.6272,209.6272,208.7931,209.2838,50876.0
2024-05-29 09:35:00,213.78,214.16,213.37,214.16,9135.0,209.7744,210.1473,209.3721,210.1473,9135.0
2024-05-29 09:40:00,213.98,214.12,213.55,213.55,9603.0,209.9707,210.108,209.5487,209.5487,9603.0
2024-05-29 09:45:00,213.47,213.56,213.07,213.13,8430.0,209.4702,209.5585,209.0777,209.1366,8430.0
2024-05-29 09:50:00,213.19,213.67,213.14,213.47,7739.0,209.1955,209.6665,209.1464,209.4702,7739.0
2024-05-29 09:55:00,213.45,213.94,213.4,213.87,9679.0,209.4506,209.9314,209.4015,209.8627,9679.0
2024-05-29 10:00:00,213.92,214.56,213.5,213.56,15970.0,209.9118,210.5398,209.4996,209.5585,15970.0
2024-05-29 10:05:00,213.5,214.05,213.5,213.84,18761.0,209.4996,210.0393,209.4996,209.8333,18761.0
2024-05-29 10:10:00,213.78,213.85,213.45,213.45,9599.0,209.7744,209.8431,209.4506,209.4506,9599.0
2024-05-29 10:15:00,213.48,213.49,213.31,213.36,9110.0,209.48,209.4898,209.3132,209.3623,9110.0
2024-05-29 10:20:00,213.32,213.68,213.28,213.58,10238.0,209.323,209.6763,209.2838,209.5781,10238.0
2024-05-29 10:25:00,213.58,213.75,213.51,213.66,7199.0,209.5781,209.745,209.5095,209.6567,7199.0
2024-05-29 10:30:00,213.7,213.84,213.57,213.72,8735.0,209.6959,209.8333,209.5683,209.7155,8735.0
2024-05-29 10:35:00,213.75,213.99,213.75,213.89,8685.0,209.745,209.9805,209.745,209.8823,8685.0
2024-05-29 10:40:00,213.93,213.93,213.34,213.35,18303.0,209.9216,209.9216,209.3426,209.3525,18303.0
2024-05-29 10:45:00,213.36,213.41,212.84,213.23,28365.0,209.3623,209.4113,208.852,209.2347,28365.0
2024-05-29 10:50:00,213.25,213.36,213.11,213.14,17833.0,209.2543,209.3623,209.117,209.1464,17833.0
2024-05-29 10:55:00,213.22,213.32,213.0,213.08,11470.0,209.2249,209.323,209.009,209.0875,11470.0
2024-05-29 11:00:00,213.06,213.3,212.92,213.28,7542.0,209.0679,209.3034,208.9305,209.2838,7542.0
2024-05-29 11:05:00,213.27,213.53,213.23,213.48,8293.0,209.274,209.5291,209.2347,209.48,8293.0
2024-05-29 11:10:00,213.52,213.52,213.2,213.36,5630.0,209.5193,209.5193,209.2053,209.3623,5630.0
2024-05-29 11:15:00,213.33,213.5,213.28,213.45,6870.0,209.3328,209.4996,209.2838,209.4506,6870.0
2024-05-29 11:20:00,213.46,213.53,213.33,213.5,4909.0,209.4604,209.5291,209.3328,209.4996,4909.0
2024-05-29 11:25:00,213.46,213.57,213.33,213.33,11996.0,209.4604,209.5683,209.3328,209.3328,11996.0
2024-05-29 11:30:00,213.36,213.51,213.31,213.46,7267.0,209.3623,209.5095,209.3132,209.4604,7267.0
2024-05-29 11:35:00,213.47,213.61,213.47,213.6,4078.0,209.4702,209.6076,209.4702,209.5978,4078.0
2024-05-29 11:40:00,213.61,213.63,213.43,213.56,6109.0,209.6076,209.6272,209.431,209.5585,6109.0
2024-05-29 11:45:00,213.5,213.59,213.45,213.5,6760.0,209.4996,209.588,209.4506,209.4996,6760.0
2024-05-29 11:50:00,213.55,213.6,213.4,213.52,7004.0,209.5487,209.5978,209.4015,209.5193,7004.0
2024-05-29 11:55:00,213.53,213.58,213.42,213.43,6127.0,209.5291,209.5781,209.4211,209.431,6127.0
2024-05-29 12:00:00,213.43,213.43,213.13,213.27,5382.0,209.431,209.431,209.1366,209.274,5382.0
2024-05-29 12:05:00,213.31,213.55,213.25,213.53,7826.0,209.3132,209.5487,209.2543,209.5291,7826.0
2024-05-29 12:10:00,213.57,213.72,213.55,213.72,5392.0,209.5683,209.7155,209.5487,209.7155,5392.0
2024-05-29 12:15:00,213.74,213.9,213.65,213.78,5975.0,209.7352,209.8922,209.6468,209.7744,5975.0
2024-05-29 12:20:00,213.78,213.86,213.77,213.85,4246.0,209.7744,209.8529,209.7646,209.8431,4246.0
2024-05-29 12:25:00,213.84,213.93,213.77,213.85,6890.0,209.8333,209.9216,209.7646,209.8431,6890.0
2024-05-29 12:30:00,213.89,213.94,213.72,213.8,6379.0,209.8823,209.9314,209.7155,209.794,6379.0
2024-05-29 12:35:00,213.78,213.82,213.65,213.65,13148.0,209.7744,209.8137,209.6468,209.6468,13148.0
2024-05-29 12:40:00,213.6,213.65,213.55,213.56,4673.0,209.5978,209.6468,209.5487,209.5585,4673.0
2024-05-29 12:45:00,213.61,213.78,213.46,213.67,7124.0,209.6076,209.7744,209.4604,209.6665,7124.0
2024-05-29 12:50:00,213.65,213.8,213.63,213.7,7061.0,209.6468,209.794,209.6272,209.6959,7061.0
2024-05-29 12:55:00,213.7,213.89,213.7,213.74,8287.0,209.6959,209.8823,209.6959,209.7352,8287.0
2024-05-29 13:00:00,213.75,213.79,213.23,213.28,14135.0,209.745,209.7842,209.2347,209.2838,14135.0
2024-05-29 13:05:00,213.25,213.34,213.08,213.18,7659.0,209.2543,209.3426,209.0875,209.1856,7659.0
2024-05-29 13:10:00,213.19,213.31,213.08,213.21,20879.0,209.1955,209.3132,209.0875,209.2151,20879.0
2024-05-29 13:15:00,213.11,213.19,212.95,212.98,9298.0,209.117,209.1955,208.96,208.9894,9298.0
2024-05-29 13:20:00,212.98,213.63,212.98,213.56,15774.0,208.9894,209.6272,208.9894,209.5585,15774.0
2024-05-29 13:25:00,213.56,213.8,213.5,213.75,10294.0,209.5585,209.794,209.4996,209.745,10294.0
2024-05-29 13:30:00,213.71,213.75,213.59,213.75,15179.0,209.7057,209.745,209.588,209.745,15179.0
2024-05-29 13:35:00,213.7,213.71,213.58,213.63,9285.0,209.6959,209.7057,209.5781,209.6272,9285.0
2024-05-29 13:40:00,213.66,213.66,213.41,213.52,12275.0,209.6567,209.6567,209.4113,209.5193,12275.0
2024-05-29 13:45:00,213.52,213.57,213.47,213.48,9687.0,209.5193,209.5683,209.4702,209.48,9687.0
2024-05-29 13:50:00,213.48,213.67,213.48,213.52,7488.0,209.48,209.6665,209.48,209.5193,7488.0
2024-05-29 13:55:00,213.53,213.65,213.46,213.56,7553.0,209.5291,209.6468,209.4604,209.5585,7553.0
2024-05-29 14:00:00,213.6,213.82,213.44,213.82,14728.0,209.5978,209.8137,209.4408,209.8137,14728.0
2024-05-29 14:05:00,213.74,213.86,213.67,213.75,12511.0,209.7352,209.8529,209.6665,209.745,12511.0
2024-05-29 14:10:00,213.76,213.83,213.6,213.63,13596.0,209.7548,209.8235,209.5978,209.6272,13596.0
2024-05-29 14:15:00,213.59,213.72,213.57,213.67,8244.0,209.588,209.7155,209.5683,209.6665,8244.0
2024-05-29 14:20:00,213.65,213.72,213.57,213.68,11618.0,209.6468,209.7155,209.5683,209.6763,11618.0
2024-05-29 14:25:00,213.71,213.91,213.64,213.78,33570.0,209.7057,209.902,209.637,209.7744,33570.0
2024-05-29 14:30:00,213.72,213.88,213.72,213.84,23271.0,209.7155,209.8725,209.7155,209.8333,23271.0
2024-05-29 14:35:00,213.83,213.95,213.83,213.88,11748.0,209.8235,209.9412,209.8235,209.8725,11748.0
2024-05-29 14:40:00,213.84,214.05,213.72,213.81,20309.0,209.8333,210.0393,209.7155,209.8038,20309.0
2024-05-29 14:45:00,213.66,213.72,213.47,213.47,6068.0,209.6567,209.7155,209.4702,209.4702,6068.0
2024-05-29 14:50:00,213.5,213.7,213.42,213.7,10237.0,209.4996,209.6959,209.4211,209.6959,10237.0
2024-05-29 14:55:00,213.66,213.86,213.66,213.82,21609.0,209.6567,209.8529,209.6567,209.8137,21609.0
2024-05-29 15:00:00,213.81,214.09,213.8,214.05,31468.0,209.8038,210.0786,209.794,210.0393,31468.0
2024-05-29 15:05:00,214.09,214.15,213.89,214.06,28491.0,210.0786,210.1375,209.8823,210.0492,28491.0
2024-05-29 15:10:00,214.07,214.4,214.03,214.39,27061.0,210.059,210.3828,210.0197,210.373,27061.0
2024-05-29 15:15:00,214.38,214.49,214.27,214.27,27933.0,210.3632,210.4711,210.2552,210.2552,27933.0
2024-05-29 15:20:00,214.31,214.38,214.26,214.3,14453.0,210.2945,210.3632,210.2454,210.2847,14453.0
2024-05-29 15:25:00,214.27,214.49,214.24,214.28,17538.0,210.2552,210.4711,210.2258,210.265,17538.0
2024-05-29 15:30:00,214.22,214.46,214.01,214.46,17213.0,210.2062,210.4417,210.0001,210.4417,17213.0
2024-05-29 15:35:00,214.43,214.57,214.42,214.52,19795.0,210.4122,210.5496,210.4024,210.5005,19795.0
2024-05-29 15:40:00,214.49,214.62,214.44,214.5,26872.0,210.4711,210.5987,210.422,210.4809,26872.0
2024-05-29 15:45:00,214.53,214.58,214.44,214.49,39619.0,210.5103,210.5594,210.422,210.4711,39619.0
2024-05-29 15:50:00,214.49,214.62,214.38,214.55,63667.0,210.4711,210.5987,210.3632,210.53,63667.0
2024-05-29 15:55:00,214.55,214.6,214.17,214.45,148613.0,210.53,210.579,210.1571,210.4318,148613.0
2024-05-30 09:30:00,215.31,216.12,214.78,215.62,39186.0,211.2757,212.0706,210.7557,211.5799,39186.0
2024-05-30 09:35:00,215.4,215.4,214.75,214.83,9903.0,211.364,211.364,210.7262,210.8047,9903.0
2024-05-30 09:40:00,214.83,214.83,214.12,214.18,8646.0,210.8047,210.8047,210.108,210.1669,8646.0
2024-05-30 09:45:00,214.18,214.35,213.43,213.51,23189.0,210.1669,210.3337,209.431,209.5095,23189.0
2024-05-30 09:50:00,213.51,214.77,213.51,214.73,42629.0,209.5095,210.7459,209.5095,210.7066,42629.0
2024-05-30 09:55:00,214.73,214.99,214.43,214.77,26413.0,210.7066,210.9617,210.4122,210.7459,26413.0
2024-05-30 10:00:00,214.77,215.3,214.47,215.21,22371.0,210.7459,211.2659,210.4515,211.1776,22371.0
2024-05-30 10:05:00,215.21,215.21,214.58,214.65,17176.0,211.1776,211.1776,210.5594,210.6281,17176.0
2024-05-30 10:10:00,214.7,214.75,214.35,214.63,40077.0,210.6772,210.7262,210.3337,210.6085,40077.0
2024-05-30 10:15:00,214.72,214.82,214.51,214.63,23147.0,210.6968,210.7949,210.4907,210.6085,23147.0
2024-05-30 10:20:00,214.58,215.02,214.57,214.77,8192.0,210.5594,210.9912,210.5496,210.7459,8192.0
2024-05-30 10:25:00,214.71,214.71,214.45,214.62,10068.0,210.687,210.687,210.4318,210.5987,10068.0
2024-05-30 10:30:00,214.63,214.76,214.38,214.54,15222.0,210.6085,210.736,210.3632,210.5202,15222.0
2024-05-30 10:35:00,214.54,214.97,214.54,214.81,12438.0,210.5202,210.9421,210.5202,210.7851,12438.0
2024-05-30 10:40:00,214.81,214.87,214.64,214.83,8414.0,210.7851,210.844,210.6183,210.8047,8414.0
2024-05-30 10:45:00,214.9,214.99,214.7,214.71,9417.0,210.8734,210.9617,210.6772,210.687,9417.0
2024-05-30 10:50:00,214.71,214.85,214.56,214.85,13968.0,210.687,210.8244,210.5398,210.8244,13968.0
2024-05-30 10:55:00,214.87,214.96,214.79,214.88,15541.0,210.844,210.9323,210.7655,210.8538,15541.0
2024-05-30 11:00:00,214.88,215.23,214.85,215.09,15517.0,210.8538,211.1972,210.8244,211.0599,15517.0
2024-05-30 11:05:00,215.13,215.25,215.07,215.15,17389.0,211.0991,211.2169,211.0402,211.1187,17389.0
2024-05-30 11:10:00,215.17,215.27,215.01,215.12,19540.0,211.1384,211.2365,210.9814,211.0893,19540.0
2024-05-30 11:15:00,215.03,215.06,214.61,215.0,21965.0,211.001,211.0304,210.5889,210.9715,21965.0
2024-05-30 11:20:00,215.04,215.09,214.86,214.89,21457.0,211.0108,211.0599,210.8342,210.8636,21457.0
2024-05-30 11:25:00,214.93,215.23,214.9,215.14,17496.0,210.9029,211.1972,210.8734,211.1089,17496.0
2024-05-30 11:30:00,215.16,215.61,215.16,215.61,7778.0,211.1285,211.5701,211.1285,211.5701,7778.0
2024-05-30 11:35:00,215.54,215.55,215.1,215.15,10803.0,211.5014,211.5112,211.0697,211.1187,10803.0
2024-05-30 11:40:00,215.24,215.36,215.18,215.18,6274.0,211.207,211.3248,211.1482,211.1482,6274.0
2024-05-30 11:45:00,215.15,215.44,215.15,215.33,13447.0,211.1187,211.4033,211.1187,211.2954,13447.0
2024-05-30 11:50:00,215.3,215.37,214.92,215.21,15917.0,211.2659,211.3346,210.893,211.1776,15917.0
2024-05-30 11:55:00,215.21,215.49,215.18,215.2,5770.0,211.1776,211.4524,211.1482,211.1678,5770.0
2024-05-30 12:00:00,215.27,215.46,215.19,215.46,9394.0,211.2365,211.4229,211.158,211.4229,9394.0
2024-05-30 12:05:00,215.46,215.51,215.37,215.44,10360.0,211.4229,211.472,211.3346,211.4033,10360.0
2024-05-30 12:10:00,215.41,215.42,215.18,215.42,8379.0,211.3739,211.3837,211.1482,211.3837,8379.0
2024-05-30 12:15:00,215.36,215.37,215.22,215.22,4680.0,211.3248,211.3346,211.1874,211.1874,4680.0
2024-05-30 12:20:00,215.19,215.34,215.19,215.28,5998.0,211.158,211.3052,211.158,211.2463,5998.0
2024-05-30 12:25:00,215.34,215.34,215.13,215.17,4265.0,211.3052,211.3052,211.0991,211.1384,4265.0
2024-05-30 12:30:00,215.16,215.55,215.1,215.53,21855.0,211.1285,211.5112,211.0697,211.4916,21855.0
2024-05-30 12:35:00,215.57,215.61,215.42,215.61,5237.0,211.5309,211.5701,211.3837,211.5701,5237.0
2024-05-30 12:40:00,215.61,215.72,215.53,215.65,13864.0,211.5701,211.6781,211.4916,211.6094,13864.0
2024-05-30 12:45:00,215.67,215.85,215.63,215.75,4674.0,211.629,211.8056,211.5897,211.7075,4674.0
2024-05-30 12:50:00,215.74,215.89,215.68,215.78,6174.0,211.6977,211.8449,211.6388,211.7369,6174.0
2024-05-30 12:55:00,215.81,215.86,215.66,215.86,6475.0,211.7664,211.8154,211.6192,211.8154,6475.0
2024-05-30 13:00:00,215.89,215.98,215.77,215.79,15418.0,211.8449,211.9332,211.7271,211.7467,15418.0
2024-05-30 13:05:00,215.83,216.24,215.82,216.13,12999.0,211.786,212.1883,211.7762,212.0804,12999.0
2024-05-30 13:10:00,216.13,216.29,216.05,216.29,11314.0,212.0804,212.2374,212.0019,212.2374,11314.0
2024-05-30 13:15:00,216.26,216.36,216.17,216.23,13146.0,212.2079,212.3061,212.1196,212.1785,13146.0
2024-05-30 13:20:00,216.27,216.5,216.18,216.41,7739.0,212.2177,212.4434,212.1294,212.3551,7739.0
2024-05-30 13:25:00,216.47,216.53,216.31,216.52,8464.0,212.414,212.4729,212.257,212.4631,8464.0
2024-05-30 13:30:00,216.56,216.73,216.45,216.68,14023.0,212.5023,212.6691,212.3944,212.6201,14023.0
2024-05-30 13:35:00,216.69,216.73,216.46,216.49,11698.0,212.6299,212.6691,212.4042,212.4336,11698.0
2024-05-30 13:40:00,216.49,216.75,216.36,216.5,17725.0,212.4336,212.6888,212.3061,212.4434,17725.0
2024-05-30 13:45:00,216.53,216.57,216.14,216.16,9729.0,212.4729,212.5121,212.0902,212.1098,9729.0
2024-05-30 13:50:00,216.06,216.19,215.97,216.19,9439.0,212.0117,212.1392,211.9234,212.1392,9439.0
2024-05-30 13:55:00,216.16,216.21,215.98,216.05,7429.0,212.1098,212.1589,211.9332,212.0019,7429.0
2024-05-30 14:00:00,216.04,216.08,215.46,215.55,11844.0,211.9921,212.0313,211.4229,211.5112,11844.0
2024-05-30 14:05:00,215.55,215.65,215.38,215.48,10527.0,211.5112,211.6094,211.3444,211.4425,10527.0
2024-05-30 14:10:00,215.48,215.49,215.25,215.25,39085.0,211.4425,211.4524,211.2169,211.2169,39085.0
2024-05-30 14:15:00,215.27,215.27,214.8,215.02,42212.0,211.2365,211.2365,210.7753,210.9912,42212.0
2024-05-30 14:20:00,215.08,215.3,215.02,215.18,8759.0,211.05,211.2659,210.9912,211.1482,8759.0
2024-05-30 14:25:00,215.18,215.26,214.96,215.22,10448.0,211.1482,211.2267,210.9323,211.1874,10448.0
2024-05-30 14:30:00,215.25,215.34,215.16,215.16,8918.0,211.2169,211.3052,211.1285,211.1285,8918.0
2024-05-30 14:35:00,215.17,215.23,214.91,214.92,15711.0,211.1384,211.1972,210.8832,210.893,15711.0
2024-05-30 14:40:00,214.99,215.28,214.98,215.27,12245.0,210.9617,211.2463,210.9519,211.2365,12245.0
2024-05-30 14:45:00,215.23,215.29,215.1,215.2,8458.0,211.1972,211.2561,211.0697,211.1678,8458.0
2024-05-30 14:50:00,215.17,215.22,215.0,215.07,11751.0,211.1384,211.1874,210.9715,211.0402,11751.0
2024-05-30 14:55:00,215.03,215.19,214.99,215.18,11702.0,211.001,211.158,210.9617,211.1482,11702.0
2024-05-30 15:00:00,215.17,215.26,214.98,215.12,11259.0,211.1384,211.2267,210.9519,211.0893,11259.0
2024-05-30 15:05:00,215.12,215.2,214.97,215.03,9350.0,211.0893,211.1678,210.9421,211.001,9350.0
2024-05-30 15:10:00,215.03,215.18,215.03,215.16,12224.0,211.001,211.1482,211.001,211.1285,12224.0
2024-05-30 15:15:00,215.14,215.28,215.12,215.2,17661.0,211.1089,211.2463,211.0893,211.1678,17661.0
2024-05-30 15:20:00,215.23,215.56,215.15,215.15,21302.0,211.1972,211.5211,211.1187,211.1187,21302.0
2024-05-30 15:25:00,215.22,215.46,215.19,215.42,11942.0,211.1874,211.4229,211.158,211.3837,11942.0
2024-05-30 15:30:00,215.45,215.62,215.42,215.45,15909.0,211.4131,211.5799,211.3837,211.4131,15909.0
2024-05-30 15:35:00,215.43,215.56,215.27,215.28,14528.0,211.3935,211.5211,211.2365,211.2463,14528.0
2024-05-30 15:40:00,215.26,215.54,215.26,215.37,14108.0,211.2267,211.5014,211.2267,211.3346,14108.0
2024-05-30 15:45:00,215.34,215.34,214.82,214.99,28903.0,211.3052,211.3052,210.7949,210.9617,28903.0
2024-05-30 15:50:00,214.97,215.35,214.93,215.34,59189.0,210.9421,211.315,210.9029,211.3052,59189.0
2024-05-30 15:55:00,215.35,215.57,215.11,215.48,158934.0,211.315,211.5309,211.0795,211.4425,158934.0
2024-05-31 09:30:00,216.5,218.15,216.02,218.01,85389.0,212.4434,214.0625,211.9724,213.9251,85389.0
2024-05-31 09:35:00,218.24,218.53,217.47,218.52,11915.0,214.1508,214.4354,213.3953,214.4256,11915.0
2024-05-31 09:40:00,218.55,218.77,218.3,218.58,11604.0,214.455,214.6709,214.2097,214.4845,11604.0
2024-05-31 09:45:00,218.7,218.78,217.05,217.32,34449.0,214.6022,214.6807,212.9831,213.2481,34449.0
2024-05-31 09:50:00,217.23,217.63,217.2,217.21,7547.0,213.1598,213.5523,213.1303,213.1401,7547.0
2024-05-31 09:55:00,217.24,217.51,216.69,216.77,18422.0,213.1696,213.4345,212.6299,212.7084,18422.0
2024-05-31 10:00:00,216.83,217.38,216.69,217.21,25487.0,212.7673,213.3069,212.6299,213.1401,25487.0
2024-05-31 10:05:00,217.17,217.29,216.88,216.99,32170.0,213.1009,213.2186,212.8163,212.9243,32170.0
2024-05-31 10:10:00,217.01,217.01,216.69,216.69,10407.0,212.9439,212.9439,212.6299,212.6299,10407.0
2024-05-31 10:15:00,216.72,217.54,216.72,217.28,6697.0,212.6593,213.464,212.6593,213.2088,6697.0
2024-05-31 10:20:00,217.29,217.73,217.21,217.51,10031.0,213.2186,213.6504,213.1401,213.4345,10031.0
2024-05-31 10:25:00,217.46,217.77,217.45,217.73,18376.0,213.3854,213.6896,213.3756,213.6504,18376.0
2024-05-31 10:30:00,217.71,217.87,217.45,217.45,15266.0,213.6308,213.7878,213.3756,213.3756,15266.0
2024-05-31 10:35:00,217.47,218.09,217.27,218.09,10866.0,213.3953,214.0036,213.199,214.0036,10866.0
2024-05-31 10:40:00,218.02,218.06,217.69,217.83,12324.0,213.935,213.9742,213.6111,213.7485,12324.0
2024-05-31 10:45:00,217.78,217.91,217.36,217.46,7295.0,213.6995,213.827,213.2873,213.3854,7295.0
2024-05-31 10:50:00,217.46,217.63,217.16,217.44,63663.0,213.3854,213.5523,213.0911,213.3658,63663.0
2024-05-31 10:55:00,217.35,217.58,217.11,217.58,7955.0,213.2775,213.5032,213.042,213.5032,7955.0
2024-05-31 11:00:00,217.57,217.77,217.48,217.61,12974.0,213.4934,213.6896,213.4051,213.5326,12974.0
2024-05-31 11:05:00,217.61,218.1,217.57,218.1,7117.0,213.5326,214.0135,213.4934,214.0135,7117.0
2024-05-31 11:10:00,218.03,218.28,218.03,218.09,9317.0,213.9448,214.1901,213.9448,214.0036,9317.0
2024-05-31 11:15:00,218.1,218.15,217.82,217.82,9193.0,214.0135,214.0625,213.7387,213.7387,9193.0
2024-05-31 11:20:00,217.81,218.3,217.79,218.25,11917.0,213.7289,214.2097,213.7093,214.1606,11917.0
2024-05-31 11:25:00,218.23,218.23,217.96,218.06,10019.0,214.141,214.141,213.8761,213.9742,10019.0
2024-05-31 11:30:00,218.08,218.28,217.97,218.19,11555.0,213.9938,214.1901,213.8859,214.1018,11555.0
2024-05-31 11:35:00,218.13,218.26,217.81,217.9,6626.0,214.0429,214.1705,213.7289,213.8172,6626.0
2024-05-31 11:40:00,217.96,217.96,217.64,217.69,58040.0,213.8761,213.8761,213.5621,213.6111,58040.0
2024-05-31 11:45:00,217.62,217.84,217.49,217.82,12014.0,213.5425,213.7583,213.4149,213.7387,12014.0
2024-05-31 11:50:00,217.88,217.99,217.64,217.79,10105.0,213.7976,213.9055,213.5621,213.7093,10105.0
2024-05-31 11:55:00,217.79,217.85,217.52,217.56,8354.0,213.7093,213.7681,213.4443,213.4836,8354.0
2024-05-31 12:00:00,217.53,217.54,217.09,217.09,5039.0,213.4541,213.464,213.0224,213.0224,5039.0
2024-05-31 12:05:00,217.05,217.11,216.76,216.95,9448.0,212.9831,213.042,212.6986,212.885,9448.0
2024-05-31 12:10:00,217.0,217.23,216.89,217.07,7745.0,212.9341,213.1598,212.8261,213.0028,7745.0
2024-05-31 12:15:00,217.06,217.06,216.76,216.95,5013.0,212.9929,212.9929,212.6986,212.885,5013.0
2024-05-31 12:20:00,216.99,217.0,216.76,216.99,5989.0,212.9243,212.9341,212.6986,212.9243,5989.0
2024-05-31 12:25:00,216.95,217.15,216.72,217.14,12396.0,212.885,213.0813,212.6593,213.0714,12396.0
2024-05-31 12:30:00,217.14,217.27,217.07,217.09,10313.0,213.0714,213.199,213.0028,213.0224,10313.0
2024-05-31 12:35:00,217.09,217.15,216.97,216.97,3427.0,213.0224,213.0813,212.9046,212.9046,3427.0
2024-05-31 12:40:00,216.92,217.01,216.85,216.94,6439.0,212.8556,212.9439,212.7869,212.8752,6439.0
2024-05-31 12:45:00,216.95,217.08,216.92,217.02,7254.0,212.885,213.0126,212.8556,212.9537,7254.0
2024-05-31 12:50:00,217.04,217.14,216.94,217.07,8139.0,212.9733,213.0714,212.8752,213.0028,8139.0
2024-05-31 12:55:00,217.03,217.2,216.94,217.2,5960.0,212.9635,213.1303,212.8752,213.1303,5960.0
2024-05-31 13:00:00,217.21,217.33,217.21,217.26,5790.0,213.1401,213.2579,213.1401,213.1892,5790.0
2024-05-31 13:05:00,217.26,217.57,217.26,217.57,8195.0,213.1892,213.4934,213.1892,213.4934,8195.0
2024-05-31 13:10:00,217.56,217.56,217.4,217.51,6770.0,213.4836,213.4836,213.3266,213.4345,6770.0
2024-05-31 13:15:00,217.51,217.71,217.5,217.53,11200.0,213.4345,213.6308,213.4247,213.4541,11200.0
2024-05-31 13:20:00,217.54,217.77,217.54,217.76,7918.0,213.464,213.6896,213.464,213.6798,7918.0
2024-05-31 13:25:00,217.75,217.97,217.75,217.97,5715.0,213.67,213.8859,213.67,213.8859,5715.0
2024-05-31 13:30:00,217.94,218.11,217.8,217.9,11651.0,213.8565,214.0233,213.7191,213.8172,11651.0
2024-05-31 13:35:00,217.92,217.97,217.74,217.79,5836.0,213.8368,213.8859,213.6602,213.7093,5836.0
2024-05-31 13:40:00,217.8,217.87,217.71,217.82,9363.0,213.7191,213.7878,213.6308,213.7387,9363.0
2024-05-31 13:45:00,217.82,217.84,217.72,217.72,5075.0,213.7387,213.7583,213.6406,213.6406,5075.0
2024-05-31 13:50:00,217.7,217.7,217.44,217.5,7942.0,213.621,213.621,213.3658,213.4247,7942.0
2024-05-31 13:55:00,217.51,217.84,217.51,217.8,6925.0,213.4345,213.7583,213.4345,213.7191,6925.0
2024-05-31 14:00:00,217.82,217.93,217.79,217.93,6407.0,213.7387,213.8466,213.7093,213.8466,6407.0
2024-05-31 14:05:00,217.92,218.3,217.9,218.28,10880.0,213.8368,214.2097,213.8172,214.1901,10880.0
2024-05-31 14:10:00,218.26,218.47,218.18,218.31,21130.0,214.1705,214.3765,214.092,214.2195,21130.0
2024-05-31 14:15:00,218.31,218.47,218.26,218.4,11409.0,214.2195,214.3765,214.1705,214.3078,11409.0
2024-05-31 14:20:00,218.37,218.37,218.02,218.12,7454.0,214.2784,214.2784,213.935,214.0331,7454.0
2024-05-31 14:25:00,218.09,218.13,217.72,217.72,10326.0,214.0036,214.0429,213.6406,213.6406,10326.0
2024-05-31 14:30:00,217.77,217.82,217.49,217.52,10458.0,213.6896,213.7387,213.4149,213.4443,10458.0
2024-05-31 14:35:00,217.56,217.74,217.54,217.67,11320.0,213.4836,213.6602,213.464,213.5915,11320.0
2024-05-31 14:40:00,217.67,218.0,217.66,217.96,10038.0,213.5915,213.9153,213.5817,213.8761,10038.0
2024-05-31 14:45:00,218.0,218.07,217.9,217.9,12920.0,213.9153,213.984,213.8172,213.8172,12920.0
2024-05-31 14:50:00,217.91,218.17,217.89,217.95,13632.0,213.827,214.0821,213.8074,213.8663,13632.0
2024-05-31 14:55:00,217.95,218.49,217.91,218.32,24569.0,213.8663,214.3962,213.827,214.2293,24569.0
2024-05-31 15:00:00,218.31,218.62,218.27,218.62,28451.0,214.2195,214.5237,214.1803,214.5237,28451.0
2024-05-31 15:05:00,218.62,219.03,218.6,218.98,41751.0,214.5237,214.926,214.5041,214.877,41751.0
2024-05-31 15:10:00,218.98,219.2,218.86,219.12,45389.0,214.877,215.0928,214.7592,215.0143,45389.0
2024-05-31 15:15:00,219.05,219.31,219.01,219.06,43815.0,214.9457,215.2008,214.9064,214.9555,43815.0
2024-05-31 15:20:00,219.06,219.32,219.05,219.27,34649.0,214.9555,215.2106,214.9457,215.1615,34649.0
2024-05-31 15:25:00,219.34,219.42,219.11,219.22,37805.0,215.2302,215.3087,215.0045,215.1125,37805.0
2024-05-31 15:30:00,219.2,219.25,218.92,218.99,33773.0,215.0928,215.1419,214.8181,214.8868,33773.0
2024-05-31 15:35:00,219.0,219.39,218.99,219.39,39114.0,214.8966,215.2793,214.8868,215.2793,39114.0
2024-05-31 15:40:00,219.4,219.89,219.3,219.82,47627.0,215.2891,215.7699,215.191,215.7012,47627.0
2024-05-31 15:45:00,219.85,220.26,219.83,220.23,42145.0,215.7307,216.133,215.711,216.1035,42145.0
2024-05-31 15:50:00,220.25,220.64,219.98,220.32,100625.0,216.1232,216.5059,215.8582,216.1919,100625.0
2024-05-31 15:55:00,220.29,221.42,220.29,221.26,246730.0,216.1624,217.2713,216.1624,217.1142,246730.0
2024-06-03 09:30:00,219.69,221.02,218.21,218.66,84388.0,215.5737,216.8787,214.1214,214.563,84388.0
2024-06-03 09:35:00,218.78,219.38,218.29,218.3,13644.0,214.6807,215.2695,214.1999,214.2097,13644.0
2024-06-03 09:40:00,218.09,218.09,217.35,217.8,22798.0,214.0036,214.0036,213.2775,213.7191,22798.0
2024-06-03 09:45:00,217.86,218.27,217.66,217.94,17985.0,213.778,214.1803,213.5817,213.8565,17985.0
2024-06-03 09:50:00,217.94,218.84,217.94,218.72,18504.0,213.8565,214.7396,213.8565,214.6218,18504.0
2024-06-03 09:55:00,218.59,218.82,217.98,218.19,21949.0,214.4943,214.72,213.8957,214.1018,21949.0
2024-06-03 10:00:00,218.19,218.71,218.03,218.24,19778.0,214.1018,214.612,213.9448,214.1508,19778.0
2024-06-03 10:05:00,218.32,219.21,218.19,218.71,12630.0,214.2293,215.1027,214.1018,214.612,12630.0
2024-06-03 10:10:00,218.76,218.91,218.3,218.42,12861.0,214.6611,214.8083,214.2097,214.3275,12861.0
2024-06-03 10:15:00,218.31,218.56,218.08,218.38,7181.0,214.2195,214.4648,213.9938,214.2882,7181.0
2024-06-03 10:20:00,218.31,218.67,218.0,218.49,7673.0,214.2195,214.5728,213.9153,214.3962,7673.0
2024-06-03 10:25:00,218.48,218.75,218.3,218.74,2680.0,214.3863,214.6513,214.2097,214.6415,2680.0
2024-06-03 10:30:00,218.55,219.0,218.53,218.75,6258.0,214.455,214.8966,214.4354,214.6513,6258.0
2024-06-03 10:35:00,218.87,219.05,218.68,218.86,10118.0,214.769,214.9457,214.5826,214.7592,10118.0
2024-06-03 10:40:00,218.72,219.06,218.49,218.74,6488.0,214.6218,214.9555,214.3962,214.6415,6488.0
2024-06-03 10:45:00,218.62,218.89,217.9,218.2,10600.0,214.5237,214.7887,213.8172,214.1116,10600.0
2024-06-03 10:50:00,218.21,219.02,218.16,218.77,9625.0,214.1214,214.9162,214.0723,214.6709,9625.0
2024-06-03 10:55:00,218.64,218.9,218.37,218.61,20476.0,214.5433,214.7985,214.2784,214.5139,20476.0
2024-06-03 11:00:00,218.67,218.8,218.36,218.43,10455.0,214.5728,214.7003,214.2686,214.3373,10455.0
2024-06-03 11:05:00,218.26,218.47,218.0,218.47,4122.0,214.1705,214.3765,213.9153,214.3765,4122.0
2024-06-03 11:10:00,218.41,218.48,218.12,218.12,14271.0,214.3176,214.3863,214.0331,214.0331,14271.0
2024-06-03 11:15:00,218.02,218.02,217.46,217.66,11024.0,213.935,213.935,213.3854,213.5817,11024.0
2024-06-03 11:20:00,217.65,217.7,217.05,217.38,21198.0,213.5719,213.621,212.9831,213.3069,21198.0
2024-06-03 11:25:00,217.37,217.5,217.26,217.42,4206.0,213.2971,213.4247,213.1892,213.3462,4206.0
2024-06-03 11:30:00,217.5,217.71,217.33,217.4,5364.0,213.4247,213.6308,213.2579,213.3266,5364.0
2024-06-03 11:35:00,217.43,217.73,217.09,217.09,10186.0,213.356,213.6504,213.0224,213.0224,10186.0
2024-06-03 11:40:00,217.11,217.22,216.65,216.68,16853.0,213.042,213.1499,212.5906,212.6201,16853.0
2024-06-03 11:45:00,216.71,216.87,216.69,216.81,14363.0,212.6495,212.8065,212.6299,212.7476,14363.0
2024-06-03 11:50:00,216.78,216.86,216.41,216.49,10918.0,212.7182,212.7967,212.3551,212.4336,10918.0
2024-06-03 11:55:00,216.49,216.57,216.29,216.54,14838.0,212.4336,212.5121,212.2374,212.4827,14838.0
2024-06-03 12:00:00,216.55,217.02,216.54,216.9,18381.0,212.4925,212.9537,212.4827,212.8359,18381.0
2024-06-03 12:05:00,216.81,217.13,216.8,216.86,6989.0,212.7476,213.0616,212.7378,212.7967,6989.0
2024-06-03 12:10:00,216.92,217.07,216.41,216.56,10164.0,212.8556,213.0028,212.3551,212.5023,10164.0
2024-06-03 12:15:00,216.5,216.78,216.47,216.56,12298.0,212.4434,212.7182,212.414,212.5023,12298.0
2024-06-03 12:20:00,216.48,216.48,216.0,216.15,8676.0,212.4238,212.4238,211.9528,212.1,8676.0
2024-06-03 12:25:00,216.1,216.41,216.01,216.35,25978.0,212.0509,212.3551,211.9626,212.2962,25978.0
2024-06-03 12:30:00,216.27,216.68,216.24,216.43,9651.0,212.2177,212.6201,212.1883,212.3747,9651.0
2024-06-03 12:35:00,216.43,216.69,216.28,216.53,6961.0,212.3747,212.6299,212.2276,212.4729,6961.0
2024-06-03 12:40:00,216.54,216.66,216.32,216.38,6308.0,212.4827,212.6004,212.2668,212.3257,6308.0
2024-06-03 12:45:00,216.4,216.86,216.31,216.86,6705.0,212.3453,212.7967,212.257,212.7967,6705.0
2024-06-03 12:50:00,216.76,216.78,216.26,216.6,5716.0,212.6986,212.7182,212.2079,212.5416,5716.0
2024-06-03 12:55:00,216.55,216.88,216.53,216.69,5803.0,212.4925,212.8163,212.4729,212.6299,5803.0
2024-06-03 13:00:00,216.64,216.66,216.51,216.62,6098.0,212.5808,212.6004,212.4532,212.5612,6098.0
2024-06-03 13:05:00,216.52,216.52,216.17,216.31,5915.0,212.4631,212.4631,212.1196,212.257,5915.0
2024-06-03 13:10:00,216.37,216.6,216.14,216.6,7985.0,212.3159,212.5416,212.0902,212.5416,7985.0
2024-06-03 13:15:00,216.52,216.99,216.52,216.95,17114.0,212.4631,212.9243,212.4631,212.885,17114.0
2024-06-03 13:20:00,217.04,217.11,216.7,216.7,12220.0,212.9733,213.042,212.6397,212.6397,12220.0
2024-06-03 13:25:00,216.75,217.1,216.62,216.96,9064.0,212.6888,213.0322,212.5612,212.8948,9064.0
2024-06-03 13:30:00,217.11,217.19,216.88,216.88,4208.0,213.042,213.1205,212.8163,212.8163,4208.0
2024-06-03 13:35:00,216.82,217.13,216.75,217.13,5533.0,212.7574,213.0616,212.6888,213.0616,5533.0
2024-06-03 13:40:00,217.22,217.4,217.15,217.38,7385.0,213.1499,213.3266,213.0813,213.3069,7385.0
2024-06-03 13:45:00,217.39,217.44,217.16,217.22,7502.0,213.3168,213.3658,213.0911,213.1499,7502.0
2024-06-03 13:50:00,217.24,217.24,217.01,217.11,8050.0,213.1696,213.1696,212.9439,213.042,8050.0
2024-06-03 13:55:00,217.09,217.27,217.08,217.27,7725.0,213.0224,213.199,213.0126,213.199,7725.0
2024-06-03 14:00:00,217.28,217.57,217.28,217.5,5726.0,213.2088,213.4934,213.2088,213.4247,5726.0
2024-06-03 14:05:00,217.47,217.62,217.29,217.51,8923.0,213.3953,213.5425,213.2186,213.4345,8923.0
2024-06-03 14:10:00,217.52,217.66,217.3,217.3,10965.0,213.4443,213.5817,213.2284,213.2284,10965.0
2024-06-03 14:15:00,217.34,217.6,217.34,217.59,9049.0,213.2677,213.5228,213.2677,213.513,9049.0
2024-06-03 14:20:00,217.58,217.84,217.58,217.79,9078.0,213.5032,213.7583,213.5032,213.7093,9078.0
2024-06-03 14:25:00,217.72,218.03,217.65,217.8,10016.0,213.6406,213.9448,213.5719,213.7191,10016.0
2024-06-03 14:30:00,217.81,217.92,217.72,217.92,5302.0,213.7289,213.8368,213.6406,213.8368,5302.0
2024-06-03 14:35:00,217.88,217.88,217.55,217.71,18627.0,213.7976,213.7976,213.4738,213.6308,18627.0
2024-06-03 14:40:00,217.72,217.81,217.49,217.59,16326.0,213.6406,213.7289,213.4149,213.513,16326.0
2024-06-03 14:45:00,217.6,217.71,217.57,217.64,7652.0,213.5228,213.6308,213.4934,213.5621,7652.0
2024-06-03 14:50:00,217.64,217.64,217.3,217.32,5934.0,213.5621,213.5621,213.2284,213.2481,5934.0
2024-06-03 14:55:00,217.34,217.7,217.32,217.62,7509.0,213.2677,213.621,213.2481,213.5425,7509.0
2024-06-03 15:00:00,217.66,217.69,217.5,217.53,13419.0,213.5817,213.6111,213.4247,213.4541,13419.0
2024-06-03 15:05:00,217.62,217.62,217.11,217.26,11098.0,213.5425,213.5425,213.042,213.1892,11098.0
2024-06-03 15:10:00,217.22,217.45,217.22,217.31,7726.0,213.1499,213.3756,213.1499,213.2383,7726.0
2024-06-03 15:15:00,217.31,217.34,217.09,217.2,6927.0,213.2383,213.2677,213.0224,213.1303,6927.0
2024-06-03 15:20:00,217.25,217.3,217.02,217.16,12288.0,213.1794,213.2284,212.9537,213.0911,12288.0
2024-06-03 15:25:00,217.16,217.32,217.03,217.03,10787.0,213.0911,213.2481,212.9635,212.9635,10787.0
2024-06-03 15:30:00,217.03,217.11,216.9,217.08,15567.0,212.9635,213.042,212.8359,213.0126,15567.0
2024-06-03 15:35:00,217.09,217.09,216.6,216.66,18096.0,213.0224,213.0224,212.5416,212.6004,18096.0
2024-06-03 15:40:00,216.7,216.85,216.55,216.8,20291.0,212.6397,212.7869,212.4925,212.7378,20291.0
2024-06-03 15:45:00,216.78,216.86,216.49,216.65,24926.0,212.7182,212.7967,212.4336,212.5906,24926.0
2024-06-03 15:50:00,216.63,216.63,216.37,216.52,45382.0,212.571,212.571,212.3159,212.4631,45382.0
2024-06-03 15:55:00,216.54,216.8,216.33,216.76,153046.0,212.4827,212.7378,212.2766,212.6986,153046.0
2024-06-04 09:30:00,215.3,216.7,215.11,216.53,46953.0,211.2659,212.6397,211.0795,212.4729,46953.0
2024-06-04 09:35:00,216.67,217.04,216.67,216.74,10053.0,212.6103,212.9733,212.6103,212.6789,10053.0
2024-06-04 09:40:00,216.73,217.46,216.56,217.46,6705.0,212.6691,213.3854,212.5023,213.3854,6705.0
2024-06-04 09:45:00,217.45,217.53,217.1,217.11,10966.0,213.3756,213.4541,213.0322,213.042,10966.0
2024-06-04 09:50:00,217.15,217.28,216.7,216.74,38289.0,213.0813,213.2088,212.6397,212.6789,38289.0
2024-06-04 09:55:00,216.74,216.91,216.55,216.81,11270.0,212.6789,212.8458,212.4925,212.7476,11270.0
2024-06-04 10:00:00,217.01,217.51,216.75,217.16,14730.0,212.9439,213.4345,212.6888,213.0911,14730.0
2024-06-04 10:05:00,217.09,217.67,216.97,217.4,13407.0,213.0224,213.5915,212.9046,213.3266,13407.0
2024-06-04 10:10:00,217.39,217.61,217.19,217.24,18199.0,213.3168,213.5326,213.1205,213.1696,18199.0
2024-06-04 10:15:00,217.27,217.81,217.27,217.76,35061.0,213.199,213.7289,213.199,213.6798,35061.0
2024-06-04 10:20:00,217.73,217.76,217.34,217.51,14232.0,213.6504,213.6798,213.2677,213.4345,14232.0
2024-06-04 10:25:00,217.47,217.85,217.47,217.78,18651.0,213.3953,213.7681,213.3953,213.6995,18651.0
2024-06-04 10:30:00,217.77,217.86,217.43,217.43,12475.0,213.6896,213.778,213.356,213.356,12475.0
2024-06-04 10:35:00,217.49,217.55,217.2,217.49,13325.0,213.4149,213.4738,213.1303,213.4149,13325.0
2024-06-04 10:40:00,217.47,217.97,217.46,217.96,20448.0,213.3953,213.8859,213.3854,213.8761,20448.0
2024-06-04 10:45:00,217.96,217.96,217.4,217.58,16631.0,213.8761,213.8761,213.3266,213.5032,16631.0
2024-06-04 10:50:00,217.59,217.64,217.34,217.53,15474.0,213.513,213.5621,213.2677,213.4541,15474.0
2024-06-04 10:55:00,217.64,217.64,217.3,217.44,10249.0,213.5621,213.5621,213.2284,213.3658,10249.0
2024-06-04 11:00:00,217.41,217.79,217.4,217.79,7843.0,213.3364,213.7093,213.3266,213.7093,7843.0
2024-06-04 11:05:00,217.75,218.05,217.61,218.03,9788.0,213.67,213.9644,213.5326,213.9448,9788.0
2024-06-04 11:10:00,218.09,218.13,217.88,217.92,20408.0,214.0036,214.0429,213.7976,213.8368,20408.0
2024-06-04 11:15:00,217.92,218.29,217.86,218.19,10547.0,213.8368,214.1999,213.778,214.1018,10547.0
2024-06-04 11:20:00,218.22,218.33,218.11,218.27,12197.0,214.1312,214.2391,214.0233,214.1803,12197.0
2024-06-04 11:25:00,218.27,218.29,217.97,217.97,11565.0,214.1803,214.1999,213.8859,213.8859,11565.0
2024-06-04 11:30:00,217.96,217.96,217.74,217.77,9722.0,213.8761,213.8761,213.6602,213.6896,9722.0
2024-06-04 11:35:00,217.72,217.78,217.52,217.69,5854.0,213.6406,213.6995,213.4443,213.6111,5854.0
2024-06-04 11:40:00,217.71,217.71,217.52,217.52,4677.0,213.6308,213.6308,213.4443,213.4443,4677.0
2024-06-04 11:45:00,217.52,217.58,217.2,217.35,4876.0,213.4443,213.5032,213.1303,213.2775,4876.0
2024-06-04 11:50:00,217.34,217.42,217.26,217.26,5733.0,213.2677,213.3462,213.1892,213.1892,5733.0
2024-06-04 11:55:00,217.35,217.35,217.18,217.19,5953.0,213.2775,213.2775,213.1107,213.1205,5953.0
2024-06-04 12:00:00,217.23,217.25,217.02,217.16,7816.0,213.1598,213.1794,212.9537,213.0911,7816.0
2024-06-04 12:05:00,217.17,217.22,216.89,216.94,8669.0,213.1009,213.1499,212.8261,212.8752,8669.0
2024-06-04 12:10:00,216.97,217.06,216.89,217.06,9137.0,212.9046,212.9929,212.8261,212.9929,9137.0
2024-06-04 12:15:00,217.13,217.15,216.88,216.88,6972.0,213.0616,213.0813,212.8163,212.8163,6972.0
2024-06-04 12:20:00,216.92,216.98,216.81,216.94,7548.0,212.8556,212.9144,212.7476,212.8752,7548.0
2024-06-04 12:25:00,216.98,217.3,216.98,217.23,10627.0,212.9144,213.2284,212.9144,213.1598,10627.0
2024-06-04 12:30:00,217.24,217.25,217.07,217.13,7383.0,213.1696,213.1794,213.0028,213.0616,7383.0
2024-06-04 12:35:00,217.1,217.1,216.81,216.82,6803.0,213.0322,213.0322,212.7476,212.7574,6803.0
2024-06-04 12:40:00,216.92,217.0,216.63,216.83,12626.0,212.8556,212.9341,212.571,212.7673,12626.0
2024-06-04 12:45:00,216.94,217.12,216.94,217.03,4561.0,212.8752,213.0518,212.8752,212.9635,4561.0
2024-06-04 12:50:00,217.01,217.01,216.71,216.98,10625.0,212.9439,212.9439,212.6495,212.9144,10625.0
2024-06-04 12:55:00,217.07,217.22,217.02,217.08,4642.0,213.0028,213.1499,212.9537,213.0126,4642.0
2024-06-04 13:00:00,217.09,217.09,216.89,216.94,4658.0,213.0224,213.0224,212.8261,212.8752,4658.0
2024-06-04 13:05:00,216.95,216.96,216.68,216.74,6276.0,212.885,212.8948,212.6201,212.6789,6276.0
2024-06-04 13:10:00,216.76,216.96,216.76,216.96,4739.0,212.6986,212.8948,212.6986,212.8948,4739.0
2024-06-04 13:15:00,216.92,216.97,216.81,216.86,5567.0,212.8556,212.9046,212.7476,212.7967,5567.0
2024-06-04 13:20:00,216.86,216.86,216.74,216.78,4543.0,212.7967,212.7967,212.6789,212.7182,4543.0
2024-06-04 13:25:00,216.76,216.96,216.64,216.91,7246.0,212.6986,212.8948,212.5808,212.8458,7246.0
2024-06-04 13:30:00,216.94,217.01,216.76,216.84,4320.0,212.8752,212.9439,212.6986,212.7771,4320.0
2024-06-04 13:35:00,216.84,216.92,216.8,216.88,7604.0,212.7771,212.8556,212.7378,212.8163,7604.0
2024-06-04 13:40:00,216.93,217.06,216.75,216.75,8531.0,212.8654,212.9929,212.6888,212.6888,8531.0
2024-06-04 13:45:00,216.78,216.89,216.73,216.81,4526.0,212.7182,212.8261,212.6691,212.7476,4526.0
2024-06-04 13:50:00,216.83,216.96,216.81,216.96,5917.0,212.7673,212.8948,212.7476,212.8948,5917.0
2024-06-04 13:55:00,216.97,217.02,216.81,216.85,7387.0,212.9046,212.9537,212.7476,212.7869,7387.0
2024-06-04 14:00:00,216.84,216.95,216.75,216.9,8070.0,212.7771,212.885,212.6888,212.8359,8070.0
2024-06-04 14:05:00,216.89,216.96,216.66,216.96,11292.0,212.8261,212.8948,212.6004,212.8948,11292.0
2024-06-04 14:10:00,216.88,216.99,216.87,216.91,9514.0,212.8163,212.9243,212.8065,212.8458,9514.0
2024-06-04 14:15:00,216.95,217.4,216.94,217.3,13457.0,212.885,213.3266,212.8752,213.2284,13457.0
2024-06-04 14:20:00,217.32,217.65,217.32,217.59,8772.0,213.2481,213.5719,213.2481,213.513,8772.0
2024-06-04 14:25:00,217.62,217.84,217.49,217.81,12663.0,213.5425,213.7583,213.4149,213.7289,12663.0
2024-06-04 14:30:00,217.82,217.94,217.54,217.62,29780.0,213.7387,213.8565,213.464,213.5425,29780.0
2024-06-04 14:35:00,217.62,217.91,217.59,217.91,8697.0,213.5425,213.827,213.513,213.827,8697.0
2024-06-04 14:40:00,217.87,217.9,217.79,217.89,4422.0,213.7878,213.8172,213.7093,213.8074,4422.0
2024-06-04 14:45:00,217.9,217.93,217.68,217.78,9993.0,213.8172,213.8466,213.6013,213.6995,9993.0
2024-06-04 14:50:00,217.8,217.85,217.61,217.61,9071.0,213.7191,213.7681,213.5326,213.5326,9071.0
2024-06-04 14:55:00,217.59,217.61,217.42,217.49,13526.0,213.513,213.5326,213.3462,213.4149,13526.0
2024-06-04 15:00:00,217.49,217.5,216.98,217.09,13946.0,213.4149,213.4247,212.9144,213.0224,13946.0
2024-06-04 15:05:00,217.05,217.15,216.93,217.14,10328.0,212.9831,213.0813,212.8654,213.0714,10328.0
2024-06-04 15:10:00,217.09,217.19,216.89,216.89,11871.0,213.0224,213.1205,212.8261,212.8261,11871.0
2024-06-04 15:15:00,216.89,216.98,216.73,216.74,11841.0,212.8261,212.9144,212.6691,212.6789,11841.0
2024-06-04 15:20:00,216.84,217.11,216.82,217.11,10285.0,212.7771,213.042,212.7574,213.042,10285.0
2024-06-04 15:25:00,217.09,217.15,216.92,216.93,6884.0,213.0224,213.0813,212.8556,212.8654,6884.0
2024-06-04 15:30:00,216.96,216.96,216.76,216.86,15608.0,212.8948,212.8948,212.6986,212.7967,15608.0
2024-06-04 15:35:00,216.85,216.9,216.63,216.73,19641.0,212.7869,212.8359,212.571,212.6691,19641.0
2024-06-04 15:40:00,216.72,216.94,216.6,216.92,22313.0,212.6593,212.8752,212.5416,212.8556,22313.0
2024-06-04 15:45:00,216.91,216.91,216.55,216.57,25622.0,212.8458,212.8458,212.4925,212.5121,25622.0
2024-06-04 15:50:00,216.54,216.82,216.54,216.77,39250.0,212.4827,212.7574,212.4827,212.7084,39250.0
2024-06-04 15:55:00,216.75,216.8,216.46,216.52,97274.0,212.6888,212.7378,212.4042,212.4631,97274.0
2024-06-05 09:30:00,216.79,217.49,216.53,217.49,28553.0,212.728,213.4149,212.4729,213.4149,28553.0
2024-06-05 09:35:00,217.63,218.25,217.63,218.0,16171.0,213.5523,214.1606,213.5523,213.9153,16171.0
2024-06-05 09:40:00,218.12,218.13,216.88,217.22,13493.0,214.0331,214.0429,212.8163,213.1499,13493.0
2024-06-05 09:45:00,217.12,217.32,216.94,216.94,10038.0,213.0518,213.2481,212.8752,212.8752,10038.0
2024-06-05 09:50:00,216.94,217.18,216.64,216.66,16219.0,212.8752,213.1107,212.5808,212.6004,16219.0
2024-06-05 09:55:00,216.64,216.72,216.32,216.43,18374.0,212.5808,212.6593,212.2668,212.3747,18374.0
2024-06-05 10:00:00,216.36,216.76,215.76,216.76,15632.0,212.3061,212.6986,211.7173,212.6986,15632.0
2024-06-05 10:05:00,216.67,216.67,216.04,216.25,15624.0,212.6103,212.6103,211.9921,212.1981,15624.0
2024-06-05 10:10:00,216.33,216.69,216.28,216.43,9480.0,212.2766,212.6299,212.2276,212.3747,9480.0
2024-06-05 10:15:00,216.45,216.66,216.28,216.44,10325.0,212.3944,212.6004,212.2276,212.3846,10325.0
2024-06-05 10:20:00,216.47,216.86,216.43,216.74,10157.0,212.414,212.7967,212.3747,212.6789,10157.0
2024-06-05 10:25:00,216.72,217.19,216.61,217.19,7764.0,212.6593,213.1205,212.5514,213.1205,7764.0
2024-06-05 10:30:00,217.13,217.39,217.06,217.31,8984.0,213.0616,213.3168,212.9929,213.2383,8984.0
2024-06-05 10:35:00,217.37,217.42,217.02,217.05,8648.0,213.2971,213.3462,212.9537,212.9831,8648.0
2024-06-05 10:40:00,217.05,217.22,216.69,216.91,9630.0,212.9831,213.1499,212.6299,212.8458,9630.0
2024-06-05 10:45:00,216.9,217.07,216.83,216.99,7593.0,212.8359,213.0028,212.7673,212.9243,7593.0
2024-06-05 10:50:00,216.98,217.31,216.98,217.26,12663.0,212.9144,213.2383,212.9144,213.1892,12663.0
2024-06-05 10:55:00,217.27,217.27,216.96,217.17,11346.0,213.199,213.199,212.8948,213.1009,11346.0
2024-06-05 11:00:00,217.21,217.6,217.18,217.56,9735.0,213.1401,213.5228,213.1107,213.4836,9735.0
2024-06-05 11:05:00,217.58,217.64,217.32,217.33,8922.0,213.5032,213.5621,213.2481,213.2579,8922.0
2024-06-05 11:10:00,217.36,217.67,217.28,217.63,5908.0,213.2873,213.5915,213.2088,213.5523,5908.0
2024-06-05 11:15:00,217.67,217.85,217.62,217.68,8432.0,213.5915,213.7681,213.5425,213.6013,8432.0
2024-06-05 11:20:00,217.69,217.82,217.63,217.74,7504.0,213.6111,213.7387,213.5523,213.6602,7504.0
2024-06-05 11:25:00,217.73,217.98,217.72,217.93,5802.0,213.6504,213.8957,213.6406,213.8466,5802.0
2024-06-05 11:30:00,217.95,218.27,217.95,218.27,4022.0,213.8663,214.1803,213.8663,214.1803,4022.0
2024-06-05 11:35:00,218.31,218.31,218.0,218.14,17494.0,214.2195,214.2195,213.9153,214.0527,17494.0
2024-06-05 11:40:00,218.13,218.38,218.1,218.38,12226.0,214.0429,214.2882,214.0135,214.2882,12226.0
2024-06-05 11:45:00,218.41,218.6,218.4,218.57,31413.0,214.3176,214.5041,214.3078,214.4747,31413.0
2024-06-05 11:50:00,218.55,218.57,218.38,218.56,8966.0,214.455,214.4747,214.2882,214.4648,8966.0
2024-06-05 11:55:00,218.54,218.74,218.49,218.65,8787.0,214.4452,214.6415,214.3962,214.5532,8787.0
2024-06-05 12:00:00,218.66,218.67,218.24,218.28,10663.0,214.563,214.5728,214.1508,214.1901,10663.0
2024-06-05 12:05:00,218.3,218.43,218.3,218.38,4731.0,214.2097,214.3373,214.2097,214.2882,4731.0
2024-06-05 12:10:00,218.45,218.74,218.43,218.62,9305.0,214.3569,214.6415,214.3373,214.5237,9305.0
2024-06-05 12:15:00,218.55,218.61,218.46,218.59,8599.0,214.455,214.5139,214.3667,214.4943,8599.0
2024-06-05 12:20:00,218.55,218.75,218.54,218.75,4648.0,214.455,214.6513,214.4452,214.6513,4648.0
2024-06-05 12:25:00,218.76,218.87,218.62,218.75,11025.0,214.6611,214.769,214.5237,214.6513,11025.0
2024-06-05 12:30:00,218.68,218.78,218.66,218.75,9735.0,214.5826,214.6807,214.563,214.6513,9735.0
2024-06-05 12:35:00,218.76,219.03,218.72,218.93,6592.0,214.6611,214.926,214.6218,214.8279,6592.0
2024-06-05 12:40:00,218.92,218.93,218.72,218.73,4101.0,214.8181,214.8279,214.6218,214.6317,4101.0
2024-06-05 12:45:00,218.69,218.73,218.5,218.7,7096.0,214.5924,214.6317,214.406,214.6022,7096.0
2024-06-05 12:50:00,218.7,218.82,218.67,218.73,10085.0,214.6022,214.72,214.5728,214.6317,10085.0
2024-06-05 12:55:00,218.68,218.71,218.44,218.46,6375.0,214.5826,214.612,214.3471,214.3667,6375.0
2024-06-05 13:00:00,218.46,218.56,218.24,218.54,9539.0,214.3667,214.4648,214.1508,214.4452,9539.0
2024-06-05 13:05:00,218.46,218.69,218.46,218.65,10133.0,214.3667,214.5924,214.3667,214.5532,10133.0
2024-06-05 13:10:00,218.7,218.77,218.58,218.66,8366.0,214.6022,214.6709,214.4845,214.563,8366.0
2024-06-05 13:15:00,218.66,218.68,218.45,218.5,7642.0,214.563,214.5826,214.3569,214.406,7642.0
2024-06-05 13:20:00,218.32,218.34,218.23,218.28,6201.0,214.2293,214.249,214.141,214.1901,6201.0
2024-06-05 13:25:00,218.22,218.37,218.22,218.34,4917.0,214.1312,214.2784,214.1312,214.249,4917.0
2024-06-05 13:30:00,218.37,218.38,218.25,218.25,9259.0,214.2784,214.2882,214.1606,214.1606,9259.0
2024-06-05 13:35:00,218.25,218.28,218.08,218.15,4510.0,214.1606,214.1901,213.9938,214.0625,4510.0
2024-06-05 13:40:00,218.16,218.2,217.9,218.02,6078.0,214.0723,214.1116,213.8172,213.935,6078.0
2024-06-05 13:45:00,218.06,218.34,218.06,218.31,9339.0,213.9742,214.249,213.9742,214.2195,9339.0
2024-06-05 13:50:00,218.3,218.36,218.2,218.34,5256.0,214.2097,214.2686,214.1116,214.249,5256.0
2024-06-05 13:55:00,218.35,218.4,218.09,218.14,7280.0,214.2588,214.3078,214.0036,214.0527,7280.0
2024-06-05 14:00:00,218.13,218.38,218.09,218.36,7071.0,214.0429,214.2882,214.0036,214.2686,7071.0
2024-06-05 14:05:00,218.32,218.33,218.13,218.33,6411.0,214.2293,214.2391,214.0429,214.2391,6411.0
2024-06-05 14:10:00,218.41,218.41,218.29,218.39,3802.0,214.3176,214.3176,214.1999,214.298,3802.0
2024-06-05 14:15:00,218.39,218.44,218.29,218.38,6915.0,214.298,214.3471,214.1999,214.2882,6915.0
2024-06-05 14:20:00,218.4,218.6,218.35,218.53,3674.0,214.3078,214.5041,214.2588,214.4354,3674.0
2024-06-05 14:25:00,218.61,218.7,218.59,218.68,4003.0,214.5139,214.6022,214.4943,214.5826,4003.0
2024-06-05 14:30:00,218.68,218.91,218.66,218.85,4679.0,214.5826,214.8083,214.563,214.7494,4679.0
2024-06-05 14:35:00,218.87,218.96,218.84,218.9,4736.0,214.769,214.8573,214.7396,214.7985,4736.0
2024-06-05 14:40:00,218.85,218.96,218.8,218.96,4089.0,214.7494,214.8573,214.7003,214.8573,4089.0
2024-06-05 14:45:00,218.96,219.0,218.85,218.85,4590.0,214.8573,214.8966,214.7494,214.7494,4590.0
2024-06-05 14:50:00,218.84,218.99,218.84,218.88,8123.0,214.7396,214.8868,214.7396,214.7788,8123.0
2024-06-05 14:55:00,218.91,218.97,218.89,218.94,8129.0,214.8083,214.8672,214.7887,214.8377,8129.0
2024-06-05 15:00:00,218.91,219.17,218.87,219.07,12457.0,214.8083,215.0634,214.769,214.9653,12457.0
2024-06-05 15:05:00,219.11,219.11,218.86,218.94,13057.0,215.0045,215.0045,214.7592,214.8377,13057.0
2024-06-05 15:10:00,218.92,218.94,218.74,218.78,8021.0,214.8181,214.8377,214.6415,214.6807,8021.0
2024-06-05 15:15:00,218.77,218.88,218.71,218.78,7671.0,214.6709,214.7788,214.612,214.6807,7671.0
2024-06-05 15:20:00,218.81,218.87,218.73,218.79,10563.0,214.7102,214.769,214.6317,214.6905,10563.0
2024-06-05 15:25:00,218.77,218.83,218.1,218.67,25572.0,214.6709,214.7298,214.0135,214.5728,25572.0
2024-06-05 15:30:00,218.67,218.8,218.62,218.78,7944.0,214.5728,214.7003,214.5237,214.6807,7944.0
2024-06-05 15:35:00,218.74,219.0,218.74,218.98,14258.0,214.6415,214.8966,214.6415,214.877,14258.0
2024-06-05 15:40:00,218.99,219.03,218.91,218.98,13418.0,214.8868,214.926,214.8083,214.877,13418.0
2024-06-05 15:45:00,218.97,219.12,218.88,219.02,25202.0,214.8672,215.0143,214.7788,214.9162,25202.0
2024-06-05 15:50:00,218.99,219.65,218.92,219.54,32792.0,214.8868,215.5344,214.8181,215.4265,32792.0
2024-06-05 15:55:00,219.55,219.59,219.26,219.56,77582.0,215.4363,215.4755,215.1517,215.4461,77582.0
2024-06-06 09:30:00,219.23,219.35,218.18,218.19,25666.0,215.1223,215.24,214.092,214.1018,25666.0
2024-06-06 09:35:00,218.48,219.09,218.23,218.95,13672.0,214.3863,214.9849,214.141,214.8475,13672.0
2024-06-06 09:40:00,218.78,219.45,218.75,219.37,5865.0,214.6807,215.3382,214.6513,215.2597,5865.0
2024-06-06 09:45:00,219.39,219.87,219.37,219.83,18393.0,215.2793,215.7503,215.2597,215.711,18393.0
2024-06-06 09:50:00,219.84,220.1,219.34,220.1,16465.0,215.7209,215.976,215.2302,215.976,16465.0
2024-06-06 09:55:00,220.0,220.17,219.9,220.02,6651.0,215.8779,216.0447,215.7797,215.8975,6651.0
2024-06-06 10:00:00,220.08,220.2,219.67,219.76,22077.0,215.9564,216.0741,215.554,215.6424,22077.0
2024-06-06 10:05:00,219.7,219.97,219.54,219.92,33262.0,215.5835,215.8484,215.4265,215.7994,33262.0
2024-06-06 10:10:00,220.02,220.08,219.06,219.15,7852.0,215.8975,215.9564,214.9555,215.0438,7852.0
2024-06-06 10:15:00,219.23,219.41,219.15,219.37,17720.0,215.1223,215.2989,215.0438,215.2597,17720.0
2024-06-06 10:20:00,219.46,219.61,219.36,219.59,6732.0,215.348,215.4952,215.2498,215.4755,6732.0
2024-06-06 10:25:00,219.59,219.59,218.92,218.92,8147.0,215.4755,215.4755,214.8181,214.8181,8147.0
2024-06-06 10:30:00,218.93,218.98,218.34,218.37,8954.0,214.8279,214.877,214.249,214.2784,8954.0
2024-06-06 10:35:00,218.44,218.48,218.27,218.3,6662.0,214.3471,214.3863,214.1803,214.2097,6662.0
2024-06-06 10:40:00,218.23,218.92,218.12,218.92,10570.0,214.141,214.8181,214.0331,214.8181,10570.0
2024-06-06 10:45:00,218.87,218.91,218.7,218.7,11216.0,214.769,214.8083,214.6022,214.6022,11216.0
2024-06-06 10:50:00,218.7,218.92,218.57,218.89,4085.0,214.6022,214.8181,214.4747,214.7887,4085.0
2024-06-06 10:55:00,218.86,219.0,218.81,218.93,7698.0,214.7592,214.8966,214.7102,214.8279,7698.0
2024-06-06 11:00:00,218.84,218.9,218.54,218.69,4218.0,214.7396,214.7985,214.4452,214.5924,4218.0
2024-06-06 11:05:00,218.79,219.11,218.69,218.97,6743.0,214.6905,215.0045,214.5924,214.8672,6743.0
2024-06-06 11:10:00,218.99,219.18,218.95,219.09,7265.0,214.8868,215.0732,214.8475,214.9849,7265.0
2024-06-06 11:15:00,219.09,219.11,218.9,219.0,5789.0,214.9849,215.0045,214.7985,214.8966,5789.0
2024-06-06 11:20:00,219.05,219.39,219.05,219.31,6533.0,214.9457,215.2793,214.9457,215.2008,6533.0
2024-06-06 11:25:00,219.32,219.46,219.27,219.4,9206.0,215.2106,215.348,215.1615,215.2891,9206.0
2024-06-06 11:30:00,219.44,219.5,219.0,219.0,13128.0,215.3284,215.3872,214.8966,214.8966,13128.0
2024-06-06 11:35:00,219.0,219.06,218.81,218.88,11435.0,214.8966,214.9555,214.7102,214.7788,11435.0
2024-06-06 11:40:00,218.91,219.11,218.79,218.85,10140.0,214.8083,215.0045,214.6905,214.7494,10140.0
2024-06-06 11:45:00,218.95,219.04,218.73,218.94,7054.0,214.8475,214.9358,214.6317,214.8377,7054.0
2024-06-06 11:50:00,219.01,219.36,219.0,219.29,7866.0,214.9064,215.2498,214.8966,215.1812,7866.0
2024-06-06 11:55:00,219.29,219.31,219.06,219.16,10967.0,215.1812,215.2008,214.9555,215.0536,10967.0
2024-06-06 12:00:00,219.15,219.41,219.15,219.35,11729.0,215.0438,215.2989,215.0438,215.24,11729.0
2024-06-06 12:05:00,219.33,219.38,219.0,219.18,5420.0,215.2204,215.2695,214.8966,215.0732,5420.0
2024-06-06 12:10:00,219.13,219.24,219.13,219.19,7012.0,215.0242,215.1321,215.0242,215.083,7012.0
2024-06-06 12:15:00,219.14,219.23,218.87,218.88,10039.0,215.034,215.1223,214.769,214.7788,10039.0
2024-06-06 12:20:00,218.87,219.0,218.58,218.58,21898.0,214.769,214.8966,214.4845,214.4845,21898.0
2024-06-06 12:25:00,218.58,218.62,218.42,218.55,12961.0,214.4845,214.5237,214.3275,214.455,12961.0
2024-06-06 12:30:00,218.47,218.75,218.4,218.52,6700.0,214.3765,214.6513,214.3078,214.4256,6700.0
2024-06-06 12:35:00,218.53,218.69,218.43,218.69,9238.0,214.4354,214.5924,214.3373,214.5924,9238.0
2024-06-06 12:40:00,218.71,218.81,218.63,218.81,5696.0,214.612,214.7102,214.5335,214.7102,5696.0
2024-06-06 12:45:00,218.81,218.96,218.72,218.75,17543.0,214.7102,214.8573,214.6218,214.6513,17543.0
2024-06-06 12:50:00,218.7,218.87,218.52,218.55,15344.0,214.6022,214.769,214.4256,214.455,15344.0
2024-06-06 12:55:00,218.57,218.7,218.53,218.69,7131.0,214.4747,214.6022,214.4354,214.5924,7131.0
2024-06-06 13:00:00,218.69,218.75,218.57,218.59,6508.0,214.5924,214.6513,214.4747,214.4943,6508.0
2024-06-06 13:05:00,218.59,218.59,218.35,218.43,6289.0,214.4943,214.4943,214.2588,214.3373,6289.0
2024-06-06 13:10:00,218.42,218.5,218.4,218.48,4915.0,214.3275,214.406,214.3078,214.3863,4915.0
2024-06-06 13:15:00,218.48,218.48,218.28,218.43,6289.0,214.3863,214.3863,214.1901,214.3373,6289.0
2024-06-06 13:20:00,218.43,218.74,218.34,218.74,5012.0,214.3373,214.6415,214.249,214.6415,5012.0
2024-06-06 13:25:00,218.74,218.85,218.73,218.79,5453.0,214.6415,214.7494,214.6317,214.6905,5453.0
2024-06-06 13:30:00,218.78,218.78,218.46,218.64,6362.0,214.6807,214.6807,214.3667,214.5433,6362.0
2024-06-06 13:35:00,218.64,218.77,218.53,218.75,7897.0,214.5433,214.6709,214.4354,214.6513,7897.0
2024-06-06 13:40:00,218.7,218.74,218.58,218.68,5132.0,214.6022,214.6415,214.4845,214.5826,5132.0
2024-06-06 13:45:00,218.68,218.68,218.54,218.59,7334.0,214.5826,214.5826,214.4452,214.4943,7334.0
2024-06-06 13:50:00,218.63,218.71,218.53,218.56,9529.0,214.5335,214.612,214.4354,214.4648,9529.0
2024-06-06 13:55:00,218.57,218.65,218.45,218.45,7905.0,214.4747,214.5532,214.3569,214.3569,7905.0
2024-06-06 14:00:00,218.43,218.57,218.38,218.38,13663.0,214.3373,214.4747,214.2882,214.2882,13663.0
2024-06-06 14:05:00,218.29,218.29,218.06,218.06,15812.0,214.1999,214.1999,213.9742,213.9742,15812.0
2024-06-06 14:10:00,218.06,218.34,218.02,218.31,8692.0,213.9742,214.249,213.935,214.2195,8692.0
2024-06-06 14:15:00,218.31,218.31,218.13,218.26,4650.0,214.2195,214.2195,214.0429,214.1705,4650.0
2024-06-06 14:20:00,218.27,218.33,218.14,218.2,9342.0,214.1803,214.2391,214.0527,214.1116,9342.0
2024-06-06 14:25:00,218.19,218.26,218.03,218.07,6933.0,214.1018,214.1705,213.9448,213.984,6933.0
2024-06-06 14:30:00,218.06,218.42,218.04,218.35,7425.0,213.9742,214.3275,213.9546,214.2588,7425.0
2024-06-06 14:35:00,218.38,218.4,218.19,218.32,4089.0,214.2882,214.3078,214.1018,214.2293,4089.0
2024-06-06 14:40:00,218.3,218.43,218.28,218.28,8018.0,214.2097,214.3373,214.1901,214.1901,8018.0
2024-06-06 14:45:00,218.25,218.48,218.24,218.48,6273.0,214.1606,214.3863,214.1508,214.3863,6273.0
2024-06-06 14:50:00,218.45,218.7,218.42,218.69,5990.0,214.3569,214.6022,214.3275,214.5924,5990.0
2024-06-06 14:55:00,218.67,218.77,218.66,218.71,9726.0,214.5728,214.6709,214.563,214.612,9726.0
2024-06-06 15:00:00,218.7,218.78,218.65,218.74,5689.0,214.6022,214.6807,214.5532,214.6415,5689.0
2024-06-06 15:05:00,218.77,218.86,218.67,218.8,8689.0,214.6709,214.7592,214.5728,214.7003,8689.0
2024-06-06 15:10:00,218.8,218.8,218.51,218.51,11710.0,214.7003,214.7003,214.4158,214.4158,11710.0
2024-06-06 15:15:00,218.52,218.67,218.44,218.59,11428.0,214.4256,214.5728,214.3471,214.4943,11428.0
2024-06-06 15:20:00,218.62,218.62,218.35,218.52,8420.0,214.5237,214.5237,214.2588,214.4256,8420.0
2024-06-06 15:25:00,218.53,218.56,218.31,218.46,10077.0,214.4354,214.4648,214.2195,214.3667,10077.0
2024-06-06 15:30:00,218.44,218.55,218.3,218.31,12673.0,214.3471,214.455,214.2097,214.2195,12673.0
2024-06-06 15:35:00,218.28,218.45,218.27,218.27,10189.0,214.1901,214.3569,214.1803,214.1803,10189.0
2024-06-06 15:40:00,218.26,218.3,217.99,217.99,10943.0,214.1705,214.2097,213.9055,213.9055,10943.0
2024-06-06 15:45:00,218.01,218.13,217.99,218.1,24888.0,213.9251,214.0429,213.9055,214.0135,24888.0
2024-06-06 15:50:00,218.09,218.34,218.05,218.18,77196.0,214.0036,214.249,213.9644,214.092,77196.0
2024-06-06 15:55:00,218.22,218.51,218.0,218.49,115195.0,214.1312,214.4158,213.9153,214.3962,115195.0
2024-06-07 09:30:00,216.29,216.29,214.75,214.75,29314.0,212.2374,212.2374,210.7262,210.7262,29314.0
2024-06-07 09:35:00,214.83,216.44,214.83,216.3,12640.0,210.8047,212.3846,210.8047,212.2472,12640.0
2024-06-07 09:40:00,216.3,217.46,216.3,217.4,6526.0,212.2472,213.3854,212.2472,213.3266,6526.0
2024-06-07 09:45:00,217.37,217.53,217.01,217.01,10688.0,213.2971,213.4541,212.9439,212.9439,10688.0
2024-06-07 09:50:00,217.01,217.03,216.31,216.35,12709.0,212.9439,212.9635,212.257,212.2962,12709.0
2024-06-07 09:55:00,216.19,216.29,215.83,216.06,16708.0,212.1392,212.2374,211.786,212.0117,16708.0
2024-06-07 10:00:00,216.02,216.35,215.82,216.09,16216.0,211.9724,212.2962,211.7762,212.0411,16216.0
2024-06-07 10:05:00,216.09,216.12,215.79,215.95,11042.0,212.0411,212.0706,211.7467,211.9037,11042.0
2024-06-07 10:10:00,215.92,216.68,215.82,216.68,24928.0,211.8743,212.6201,211.7762,212.6201,24928.0
2024-06-07 10:15:00,216.68,216.74,216.32,216.74,12864.0,212.6201,212.6789,212.2668,212.6789,12864.0
2024-06-07 10:20:00,216.74,216.91,216.53,216.85,6048.0,212.6789,212.8458,212.4729,212.7869,6048.0
2024-06-07 10:25:00,216.76,217.02,216.76,216.91,10356.0,212.6986,212.9537,212.6986,212.8458,10356.0
2024-06-07 10:30:00,216.94,216.94,216.28,216.42,8197.0,212.8752,212.8752,212.2276,212.3649,8197.0
2024-06-07 10:35:00,216.45,216.94,216.42,216.86,8763.0,212.3944,212.8752,212.3649,212.7967,8763.0
2024-06-07 10:40:00,216.9,217.12,216.85,217.08,19167.0,212.8359,213.0518,212.7869,213.0126,19167.0
2024-06-07 10:45:00,217.11,217.65,217.11,217.14,13220.0,213.042,213.5719,213.042,213.0714,13220.0
2024-06-07 10:50:00,217.15,217.2,216.91,216.91,8696.0,213.0813,213.1303,212.8458,212.8458,8696.0
2024-06-07 10:55:00,216.9,217.23,216.9,216.97,6573.0,212.8359,213.1598,212.8359,212.9046,6573.0
2024-06-07 11:00:00,216.91,216.96,216.64,216.79,5189.0,212.8458,212.8948,212.5808,212.728,5189.0
2024-06-07 11:05:00,216.76,216.78,216.56,216.59,5625.0,212.6986,212.7182,212.5023,212.5318,5625.0
2024-06-07 11:10:00,216.51,216.92,216.42,216.92,3958.0,212.4532,212.8556,212.3649,212.8556,3958.0
2024-06-07 11:15:00,216.83,216.97,216.8,216.88,4195.0,212.7673,212.9046,212.7378,212.8163,4195.0
2024-06-07 11:20:00,216.86,217.3,216.75,217.28,3450.0,212.7967,213.2284,212.6888,213.2088,3450.0
2024-06-07 11:25:00,217.24,217.33,217.02,217.08,6690.0,213.1696,213.2579,212.9537,213.0126,6690.0
2024-06-07 11:30:00,217.05,217.43,217.04,217.19,5239.0,212.9831,213.356,212.9733,213.1205,5239.0
2024-06-07 11:35:00,217.2,217.26,217.03,217.08,9386.0,213.1303,213.1892,212.9635,213.0126,9386.0
2024-06-07 11:40:00,217.08,217.09,216.93,216.93,4453.0,213.0126,213.0224,212.8654,212.8654,4453.0
2024-06-07 11:45:00,217.01,217.22,216.97,217.19,12535.0,212.9439,213.1499,212.9046,213.1205,12535.0
2024-06-07 11:50:00,217.18,217.22,217.04,217.21,12553.0,213.1107,213.1499,212.9733,213.1401,12553.0
2024-06-07 11:55:00,217.24,217.63,217.24,217.63,10177.0,213.1696,213.5523,213.1696,213.5523,10177.0
2024-06-07 12:00:00,217.56,217.6,217.21,217.39,5270.0,213.4836,213.5228,213.1401,213.3168,5270.0
2024-06-07 12:05:00,217.43,217.6,217.23,217.23,9015.0,213.356,213.5228,213.1598,213.1598,9015.0
2024-06-07 12:10:00,217.24,217.32,217.06,217.06,4084.0,213.1696,213.2481,212.9929,212.9929,4084.0
2024-06-07 12:15:00,217.01,217.25,216.95,217.0,4173.0,212.9439,213.1794,212.885,212.9341,4173.0
2024-06-07 12:20:00,216.97,217.02,216.85,217.01,5837.0,212.9046,212.9537,212.7869,212.9439,5837.0
2024-06-07 12:25:00,217.03,217.38,217.03,217.37,3891.0,212.9635,213.3069,212.9635,213.2971,3891.0
2024-06-07 12:30:00,217.38,217.53,217.26,217.29,8153.0,213.3069,213.4541,213.1892,213.2186,8153.0
2024-06-07 12:35:00,217.34,217.35,217.04,217.07,3597.0,213.2677,213.2775,212.9733,213.0028,3597.0
2024-06-07 12:40:00,217.12,217.26,216.98,217.12,3600.0,213.0518,213.1892,212.9144,213.0518,3600.0
2024-06-07 12:45:00,217.12,217.17,216.94,217.06,3755.0,213.0518,213.1009,212.8752,212.9929,3755.0
2024-06-07 12:50:00,217.06,217.28,217.04,217.28,2657.0,212.9929,213.2088,212.9733,213.2088,2657.0
2024-06-07 12:55:00,217.25,217.46,217.25,217.44,5511.0,213.1794,213.3854,213.1794,213.3658,5511.0
2024-06-07 13:00:00,217.39,217.4,217.14,217.16,2456.0,213.3168,213.3266,213.0714,213.0911,2456.0
2024-06-07 13:05:00,217.22,217.39,217.22,217.38,2974.0,213.1499,213.3168,213.1499,213.3069,2974.0
2024-06-07 13:10:00,217.36,217.42,217.3,217.34,3417.0,213.2873,213.3462,213.2284,213.2677,3417.0
2024-06-07 13:15:00,217.36,217.48,217.31,217.48,6387.0,213.2873,213.4051,213.2383,213.4051,6387.0
2024-06-07 13:20:00,217.53,217.99,217.49,217.99,4595.0,213.4541,213.9055,213.4149,213.9055,4595.0
2024-06-07 13:25:00,218.04,218.12,217.86,217.99,7852.0,213.9546,214.0331,213.778,213.9055,7852.0
2024-06-07 13:30:00,217.98,218.17,217.91,218.08,5454.0,213.8957,214.0821,213.827,213.9938,5454.0
2024-06-07 13:35:00,218.09,218.09,217.91,218.05,4715.0,214.0036,214.0036,213.827,213.9644,4715.0
2024-06-07 13:40:00,217.95,218.17,217.84,218.15,9487.0,213.8663,214.0821,213.7583,214.0625,9487.0
2024-06-07 13:45:00,218.09,218.23,217.97,218.05,4779.0,214.0036,214.141,213.8859,213.9644,4779.0
2024-06-07 13:50:00,218.11,218.21,218.07,218.14,4209.0,214.0233,214.1214,213.984,214.0527,4209.0
2024-06-07 13:55:00,218.08,218.15,217.97,217.97,4225.0,213.9938,214.0625,213.8859,213.8859,4225.0
2024-06-07 14:00:00,217.94,217.94,217.46,217.51,7891.0,213.8565,213.8565,213.3854,213.4345,7891.0
2024-06-07 14:05:00,217.47,217.47,217.3,217.41,4945.0,213.3953,213.3953,213.2284,213.3364,4945.0
2024-06-07 14:10:00,217.41,217.42,217.31,217.31,2463.0,213.3364,213.3462,213.2383,213.2383,2463.0
2024-06-07 14:15:00,217.26,217.56,217.26,217.39,3979.0,213.1892,213.4836,213.1892,213.3168,3979.0
2024-06-07 14:20:00,217.41,217.77,217.41,217.71,2683.0,213.3364,213.6896,213.3364,213.6308,2683.0
2024-06-07 14:25:00,217.78,217.87,217.72,217.76,3750.0,213.6995,213.7878,213.6406,213.6798,3750.0
2024-06-07 14:30:00,217.69,217.83,217.68,217.7,8149.0,213.6111,213.7485,213.6013,213.621,8149.0
2024-06-07 14:35:00,217.75,217.87,217.44,217.46,10174.0,213.67,213.7878,213.3658,213.3854,10174.0
2024-06-07 14:40:00,217.55,217.58,217.46,217.54,14700.0,213.4738,213.5032,213.3854,213.464,14700.0
2024-06-07 14:45:00,217.55,217.63,217.26,217.4,24522.0,213.4738,213.5523,213.1892,213.3266,24522.0
2024-06-07 14:50:00,217.33,217.38,217.19,217.26,8065.0,213.2579,213.3069,213.1205,213.1892,8065.0
2024-06-07 14:55:00,217.31,217.38,217.25,217.29,5693.0,213.2383,213.3069,213.1794,213.2186,5693.0
2024-06-07 15:00:00,217.27,217.47,217.16,217.39,7743.0,213.199,213.3953,213.0911,213.3168,7743.0
2024-06-07 15:05:00,217.37,217.4,217.26,217.3,4108.0,213.2971,213.3266,213.1892,213.2284,4108.0
2024-06-07 15:10:00,217.27,217.31,216.88,217.01,8320.0,213.199,213.2383,212.8163,212.9439,8320.0
2024-06-07 15:15:00,217.06,217.13,216.92,216.97,10370.0,212.9929,213.0616,212.8556,212.9046,10370.0
2024-06-07 15:20:00,216.96,217.04,216.79,216.9,7252.0,212.8948,212.9733,212.728,212.8359,7252.0
2024-06-07 15:25:00,216.9,217.19,216.88,217.16,6393.0,212.8359,213.1205,212.8163,213.0911,6393.0
2024-06-07 15:30:00,217.12,217.23,216.99,217.05,7441.0,213.0518,213.1598,212.9243,212.9831,7441.0
2024-06-07 15:35:00,217.05,217.05,216.82,216.82,13073.0,212.9831,212.9831,212.7574,212.7574,13073.0
2024-06-07 15:40:00,216.83,216.97,216.56,216.81,22205.0,212.7673,212.9046,212.5023,212.7476,22205.0
2024-06-07 15:45:00,216.76,216.83,216.56,216.67,12629.0,212.6986,212.7673,212.5023,212.6103,12629.0
2024-06-07 15:50:00,216.61,216.95,216.52,216.84,25478.0,212.5514,212.885,212.4631,212.7771,25478.0
2024-06-07 15:55:00,216.89,216.95,216.54,216.7,76228.0,212.8261,212.885,212.4827,212.6397,76228.0
2024-06-10 09:30:00,216.45,217.36,216.45,217.03,24190.0,212.3944,213.2873,212.3944,212.9635,24190.0
2024-06-10 09:35:00,217.06,217.43,216.48,216.55,6896.0,212.9929,213.356,212.4238,212.4925,6896.0
2024-06-10 09:40:00,216.46,216.92,216.3,216.92,6771.0,212.4042,212.8556,212.2472,212.8556,6771.0
2024-06-10 09:45:00,217.03,217.19,216.7,217.13,8959.0,212.9635,213.1205,212.6397,213.0616,8959.0
2024-06-10 09:50:00,217.09,217.42,216.96,217.18,11332.0,213.0224,213.3462,212.8948,213.1107,11332.0
2024-06-10 09:55:00,217.04,218.21,216.99,218.21,6079.0,212.9733,214.1214,212.9243,214.1214,6079.0
2024-06-10 10:00:00,218.12,218.39,217.95,218.03,19762.0,214.0331,214.298,213.8663,213.9448,19762.0
2024-06-10 10:05:00,218.1,218.25,217.74,217.76,8711.0,214.0135,214.1606,213.6602,213.6798,8711.0
2024-06-10 10:10:00,217.78,217.95,217.53,217.84,5999.0,213.6995,213.8663,213.4541,213.7583,5999.0
2024-06-10 10:15:00,217.87,218.18,217.7,217.71,13288.0,213.7878,214.092,213.621,213.6308,13288.0
2024-06-10 10:20:00,217.81,217.94,217.45,217.57,7419.0,213.7289,213.8565,213.3756,213.4934,7419.0
2024-06-10 10:25:00,217.5,217.53,217.16,217.21,6187.0,213.4247,213.4541,213.0911,213.1401,6187.0
2024-06-10 10:30:00,217.06,217.08,216.76,217.0,8687.0,212.9929,213.0126,212.6986,212.9341,8687.0
2024-06-10 10:35:00,217.03,217.03,216.85,216.96,4507.0,212.9635,212.9635,212.7869,212.8948,4507.0
2024-06-10 10:40:00,217.02,217.03,216.74,216.81,5872.0,212.9537,212.9635,212.6789,212.7476,5872.0
2024-06-10 10:45:00,216.72,216.82,216.46,216.56,11225.0,212.6593,212.7574,212.4042,212.5023,11225.0
2024-06-10 10:50:00,216.56,216.57,216.12,216.28,6305.0,212.5023,212.5121,212.0706,212.2276,6305.0
2024-06-10 10:55:00,216.29,216.31,216.1,216.25,7529.0,212.2374,212.257,212.0509,212.1981,7529.0
2024-06-10 11:00:00,216.21,216.6,216.12,216.56,10721.0,212.1589,212.5416,212.0706,212.5023,10721.0
2024-06-10 11:05:00,216.51,216.73,216.12,216.24,16329.0,212.4532,212.6691,212.0706,212.1883,16329.0
2024-06-10 11:10:00,216.27,216.34,216.16,216.23,4737.0,212.2177,212.2864,212.1098,212.1785,4737.0
2024-06-10 11:15:00,216.23,216.45,216.11,216.4,9438.0,212.1785,212.3944,212.0607,212.3453,9438.0
2024-06-10 11:20:00,216.42,216.5,216.32,216.41,16212.0,212.3649,212.4434,212.2668,212.3551,16212.0
2024-06-10 11:25:00,216.37,216.64,216.37,216.5,12870.0,212.3159,212.5808,212.3159,212.4434,12870.0
2024-06-10 11:30:00,216.53,216.86,216.51,216.78,14142.0,212.4729,212.7967,212.4532,212.7182,14142.0
2024-06-10 11:35:00,216.7,216.7,216.37,216.46,4104.0,212.6397,212.6397,212.3159,212.4042,4104.0
2024-06-10 11:40:00,216.47,216.74,216.46,216.66,4945.0,212.414,212.6789,212.4042,212.6004,4945.0
2024-06-10 11:45:00,216.62,216.82,216.62,216.76,4461.0,212.5612,212.7574,212.5612,212.6986,4461.0
2024-06-10 11:50:00,216.8,217.03,216.8,217.0,6666.0,212.7378,212.9635,212.7378,212.9341,6666.0
2024-06-10 11:55:00,217.01,217.03,216.87,216.95,5690.0,212.9439,212.9635,212.8065,212.885,5690.0
2024-06-10 12:00:00,216.92,217.0,216.87,216.92,5451.0,212.8556,212.9341,212.8065,212.8556,5451.0
2024-06-10 12:05:00,216.87,217.0,216.83,216.94,9405.0,212.8065,212.9341,212.7673,212.8752,9405.0
2024-06-10 12:10:00,216.95,217.01,216.88,216.95,7462.0,212.885,212.9439,212.8163,212.885,7462.0
2024-06-10 12:15:00,216.95,216.97,216.81,216.82,8137.0,212.885,212.9046,212.7476,212.7574,8137.0
2024-06-10 12:20:00,216.82,216.86,216.76,216.77,5943.0,212.7574,212.7967,212.6986,212.7084,5943.0
2024-06-10 12:25:00,216.73,216.89,216.59,216.89,7044.0,212.6691,212.8261,212.5318,212.8261,7044.0
2024-06-10 12:30:00,216.89,217.01,216.86,216.92,15407.0,212.8261,212.9439,212.7967,212.8556,15407.0
2024-06-10 12:35:00,216.91,216.96,216.73,216.87,4875.0,212.8458,212.8948,212.6691,212.8065,4875.0
2024-06-10 12:40:00,216.92,216.93,216.71,216.77,5974.0,212.8556,212.8654,212.6495,212.7084,5974.0
2024-06-10 12:45:00,216.75,216.89,216.69,216.84,6234.0,212.6888,212.8261,212.6299,212.7771,6234.0
2024-06-10 12:50:00,216.86,217.2,216.79,217.18,8093.0,212.7967,213.1303,212.728,213.1107,8093.0
2024-06-10 12:55:00,217.2,217.26,217.06,217.11,3322.0,213.1303,213.1892,212.9929,213.042,3322.0
2024-06-10 13:00:00,217.09,217.22,216.99,217.22,9408.0,213.0224,213.1499,212.9243,213.1499,9408.0
2024-06-10 13:05:00,217.24,217.34,217.05,217.12,6600.0,213.1696,213.2677,212.9831,213.0518,6600.0
2024-06-10 13:10:00,217.11,217.11,216.95,217.02,2360.0,213.042,213.042,212.885,212.9537,2360.0
2024-06-10 13:15:00,216.99,217.23,216.89,217.23,4439.0,212.9243,213.1598,212.8261,213.1598,4439.0
2024-06-10 13:20:00,217.28,217.42,217.25,217.32,4718.0,213.2088,213.3462,213.1794,213.2481,4718.0
2024-06-10 13:25:00,217.36,217.44,217.21,217.31,4239.0,213.2873,213.3658,213.1401,213.2383,4239.0
2024-06-10 13:30:00,217.35,217.39,217.27,217.34,3551.0,213.2775,213.3168,213.199,213.2677,3551.0
2024-06-10 13:35:00,217.39,217.53,217.32,217.51,5391.0,213.3168,213.4541,213.2481,213.4345,5391.0
2024-06-10 13:40:00,217.5,217.66,217.47,217.62,3469.0,213.4247,213.5817,213.3953,213.5425,3469.0
2024-06-10 13:45:00,217.67,217.79,217.57,217.66,19312.0,213.5915,213.7093,213.4934,213.5817,19312.0
2024-06-10 13:50:00,217.69,217.71,217.61,217.66,5880.0,213.6111,213.6308,213.5326,213.5817,5880.0
2024-06-10 13:55:00,217.61,217.72,217.46,217.51,7408.0,213.5326,213.6406,213.3854,213.4345,7408.0
2024-06-10 14:00:00,217.5,217.71,217.43,217.66,11373.0,213.4247,213.6308,213.356,213.5817,11373.0
2024-06-10 14:05:00,217.66,217.92,217.6,217.89,25254.0,213.5817,213.8368,213.5228,213.8074,25254.0
2024-06-10 14:10:00,217.86,217.99,217.66,217.99,13572.0,213.778,213.9055,213.5817,213.9055,13572.0
2024-06-10 14:15:00,217.96,218.18,217.95,218.18,17377.0,213.8761,214.092,213.8663,214.092,17377.0
2024-06-10 14:20:00,218.08,218.08,217.89,218.03,4553.0,213.9938,213.9938,213.8074,213.9448,4553.0
2024-06-10 14:25:00,218.03,218.09,217.94,218.02,4014.0,213.9448,214.0036,213.8565,213.935,4014.0
2024-06-10 14:30:00,218.03,218.07,217.88,217.93,6889.0,213.9448,213.984,213.7976,213.8466,6889.0
2024-06-10 14:35:00,217.94,218.13,217.9,218.05,10275.0,213.8565,214.0429,213.8172,213.9644,10275.0
2024-06-10 14:40:00,218.06,218.26,218.04,218.17,5679.0,213.9742,214.1705,213.9546,214.0821,5679.0
2024-06-10 14:45:00,218.19,218.27,218.11,218.27,4594.0,214.1018,214.1803,214.0233,214.1803,4594.0
2024-06-10 14:50:00,218.28,218.28,217.91,217.93,8219.0,214.1901,214.1901,213.827,213.8466,8219.0
2024-06-10 14:55:00,217.89,218.04,217.77,217.8,10349.0,213.8074,213.9546,213.6896,213.7191,10349.0
2024-06-10 15:00:00,217.76,218.05,217.69,218.03,11581.0,213.6798,213.9644,213.6111,213.9448,11581.0
2024-06-10 15:05:00,218.03,218.15,217.89,217.92,7758.0,213.9448,214.0625,213.8074,213.8368,7758.0
2024-06-10 15:10:00,217.87,217.92,217.76,217.9,7854.0,213.7878,213.8368,213.6798,213.8172,7854.0
2024-06-10 15:15:00,217.91,217.97,217.72,217.86,14780.0,213.827,213.8859,213.6406,213.778,14780.0
2024-06-10 15:20:00,217.86,217.99,217.77,217.81,6702.0,213.778,213.9055,213.6896,213.7289,6702.0
2024-06-10 15:25:00,217.77,218.07,217.76,218.03,6411.0,213.6896,213.984,213.6798,213.9448,6411.0
2024-06-10 15:30:00,218.01,218.04,217.88,217.89,10751.0,213.9251,213.9546,213.7976,213.8074,10751.0
2024-06-10 15:35:00,217.88,217.89,217.7,217.71,8385.0,213.7976,213.8074,213.621,213.6308,8385.0
2024-06-10 15:40:00,217.73,218.13,217.65,218.02,18414.0,213.6504,214.0429,213.5719,213.935,18414.0
2024-06-10 15:45:00,218.03,218.05,217.83,217.88,16577.0,213.9448,213.9644,213.7485,213.7976,16577.0
2024-06-10 15:50:00,217.78,218.15,217.77,218.13,30343.0,213.6995,214.0625,213.6896,214.0429,30343.0
2024-06-10 15:55:00,218.07,218.18,217.82,218.16,90072.0,213.984,214.092,213.7387,214.0723,90072.0
2024-06-11 09:30:00,217.84,218.1,217.0,217.32,33102.0,213.7583,214.0135,212.9341,213.2481,33102.0
2024-06-11 09:35:00,217.02,217.36,215.58,215.74,44339.0,212.9537,213.2873,211.5407,211.6977,44339.0
2024-06-11 09:40:00,215.78,216.55,215.75,216.14,18011.0,211.7369,212.4925,211.7075,212.0902,18011.0
2024-06-11 09:45:00,215.95,216.1,215.49,215.73,5529.0,211.9037,212.0509,211.4524,211.6879,5529.0
2024-06-11 09:50:00,215.65,216.06,215.51,216.06,17316.0,211.6094,212.0117,211.472,212.0117,17316.0
2024-06-11 09:55:00,216.1,216.1,215.73,215.78,9384.0,212.0509,212.0509,211.6879,211.7369,9384.0
2024-06-11 10:00:00,215.78,215.86,215.07,215.32,23891.0,211.7369,211.8154,211.0402,211.2855,23891.0
2024-06-11 10:05:00,215.32,215.84,215.25,215.6,13149.0,211.2855,211.7958,211.2169,211.5603,13149.0
2024-06-11 10:10:00,215.7,215.73,215.31,215.65,18161.0,211.6584,211.6879,211.2757,211.6094,18161.0
2024-06-11 10:15:00,215.66,215.76,215.16,215.28,26962.0,211.6192,211.7173,211.1285,211.2463,26962.0
2024-06-11 10:20:00,215.28,215.75,215.01,215.71,24529.0,211.2463,211.7075,210.9814,211.6682,24529.0
2024-06-11 10:25:00,215.8,215.97,215.64,215.67,18957.0,211.7566,211.9234,211.5996,211.629,18957.0
2024-06-11 10:30:00,215.58,215.75,215.39,215.75,11540.0,211.5407,211.7075,211.3542,211.7075,11540.0
2024-06-11 10:35:00,215.81,216.3,215.78,216.25,9639.0,211.7664,212.2472,211.7369,212.1981,9639.0
2024-06-11 10:40:00,216.3,216.98,216.29,216.94,16578.0,212.2472,212.9144,212.2374,212.8752,16578.0
2024-06-11 10:45:00,216.9,216.95,216.72,216.87,4612.0,212.8359,212.885,212.6593,212.8065,4612.0
2024-06-11 10:50:00,216.88,216.89,216.57,216.8,10714.0,212.8163,212.8261,212.5121,212.7378,10714.0
2024-06-11 10:55:00,216.81,216.9,216.63,216.76,3589.0,212.7476,212.8359,212.571,212.6986,3589.0
2024-06-11 11:00:00,216.76,216.88,216.59,216.63,6224.0,212.6986,212.8163,212.5318,212.571,6224.0
2024-06-11 11:05:00,216.63,216.76,216.43,216.76,10348.0,212.571,212.6986,212.3747,212.6986,10348.0
2024-06-11 11:10:00,216.78,217.19,216.74,217.19,9149.0,212.7182,213.1205,212.6789,213.1205,9149.0
2024-06-11 11:15:00,217.14,217.33,217.07,217.07,11037.0,213.0714,213.2579,213.0028,213.0028,11037.0
2024-06-11 11:20:00,217.13,217.13,216.9,217.01,13837.0,213.0616,213.0616,212.8359,212.9439,13837.0
2024-06-11 11:25:00,217.03,217.2,216.88,216.92,6172.0,212.9635,213.1303,212.8163,212.8556,6172.0
2024-06-11 11:30:00,216.94,217.07,216.86,216.89,5137.0,212.8752,213.0028,212.7967,212.8261,5137.0
2024-06-11 11:35:00,216.89,217.15,216.89,217.03,2909.0,212.8261,213.0813,212.8261,212.9635,2909.0
2024-06-11 11:40:00,217.06,217.42,217.05,217.19,8828.0,212.9929,213.3462,212.9831,213.1205,8828.0
2024-06-11 11:45:00,217.18,217.36,217.18,217.31,3760.0,213.1107,213.2873,213.1107,213.2383,3760.0
2024-06-11 11:50:00,217.33,217.39,217.25,217.32,5737.0,213.2579,213.3168,213.1794,213.2481,5737.0
2024-06-11 11:55:00,217.31,217.43,217.22,217.34,10549.0,213.2383,213.356,213.1499,213.2677,10549.0
2024-06-11 12:00:00,217.38,217.54,217.25,217.54,4767.0,213.3069,213.464,213.1794,213.464,4767.0
2024-06-11 12:05:00,217.56,217.74,217.5,217.59,5448.0,213.4836,213.6602,213.4247,213.513,5448.0
2024-06-11 12:10:00,217.61,217.61,217.39,217.49,3826.0,213.5326,213.5326,213.3168,213.4149,3826.0
2024-06-11 12:15:00,217.47,217.48,217.31,217.37,4357.0,213.3953,213.4051,213.2383,213.2971,4357.0
2024-06-11 12:20:00,217.35,217.39,217.12,217.18,10898.0,213.2775,213.3168,213.0518,213.1107,10898.0
2024-06-11 12:25:00,217.18,217.38,217.17,217.35,4640.0,213.1107,213.3069,213.1009,213.2775,4640.0
2024-06-11 12:30:00,217.35,217.36,217.24,217.27,9501.0,213.2775,213.2873,213.1696,213.199,9501.0
2024-06-11 12:35:00,217.27,217.34,216.9,217.13,4215.0,213.199,213.2677,212.8359,213.0616,4215.0
2024-06-11 12:40:00,217.12,217.19,216.94,217.19,5558.0,213.0518,213.1205,212.8752,213.1205,5558.0
2024-06-11 12:45:00,217.23,217.23,217.1,217.15,5337.0,213.1598,213.1598,213.0322,213.0813,5337.0
2024-06-11 12:50:00,217.17,217.35,217.16,217.34,5524.0,213.1009,213.2775,213.0911,213.2677,5524.0
2024-06-11 12:55:00,217.4,217.52,217.35,217.35,6533.0,213.3266,213.4443,213.2775,213.2775,6533.0
2024-06-11 13:00:00,217.4,217.45,217.1,217.27,9443.0,213.3266,213.3756,213.0322,213.199,9443.0
2024-06-11 13:05:00,217.19,217.27,217.13,217.16,2607.0,213.1205,213.199,213.0616,213.0911,2607.0
2024-06-11 13:10:00,217.12,217.18,217.01,217.1,4001.0,213.0518,213.1107,212.9439,213.0322,4001.0
2024-06-11 13:15:00,217.09,217.09,216.85,217.01,5256.0,213.0224,213.0224,212.7869,212.9439,5256.0
2024-06-11 13:20:00,216.97,217.07,216.86,216.88,5788.0,212.9046,213.0028,212.7967,212.8163,5788.0
2024-06-11 13:25:00,216.84,217.02,216.83,217.02,4381.0,212.7771,212.9537,212.7673,212.9537,4381.0
2024-06-11 13:30:00,217.01,217.29,217.01,217.22,2618.0,212.9439,213.2186,212.9439,213.1499,2618.0
2024-06-11 13:35:00,217.14,217.29,217.14,217.29,4197.0,213.0714,213.2186,213.0714,213.2186,4197.0
2024-06-11 13:40:00,217.32,217.43,217.27,217.4,4663.0,213.2481,213.356,213.199,213.3266,4663.0
2024-06-11 13:45:00,217.42,217.51,217.4,217.51,2436.0,213.3462,213.4345,213.3266,213.4345,2436.0
2024-06-11 13:50:00,217.52,217.62,217.47,217.59,3546.0,213.4443,213.5425,213.3953,213.513,3546.0
2024-06-11 13:55:00,217.61,217.61,217.53,217.59,3460.0,213.5326,213.5326,213.4541,213.513,3460.0
2024-06-11 14:00:00,217.57,217.68,217.55,217.67,4480.0,213.4934,213.6013,213.4738,213.5915,4480.0
2024-06-11 14:05:00,217.65,217.72,217.46,217.5,6983.0,213.5719,213.6406,213.3854,213.4247,6983.0
2024-06-11 14:10:00,217.51,217.94,217.5,217.94,6746.0,213.4345,213.8565,213.4247,213.8565,6746.0
2024-06-11 14:15:00,217.91,218.05,217.87,217.99,7159.0,213.827,213.9644,213.7878,213.9055,7159.0
2024-06-11 14:20:00,217.99,218.08,217.96,218.08,6568.0,213.9055,213.9938,213.8761,213.9938,6568.0
2024-06-11 14:25:00,218.04,218.12,217.9,218.12,4043.0,213.9546,214.0331,213.8172,214.0331,4043.0
2024-06-11 14:30:00,218.12,218.31,218.02,218.14,6225.0,214.0331,214.2195,213.935,214.0527,6225.0
2024-06-11 14:35:00,218.14,218.27,218.12,218.27,3213.0,214.0527,214.1803,214.0331,214.1803,3213.0
2024-06-11 14:40:00,218.27,218.45,218.21,218.27,9118.0,214.1803,214.3569,214.1214,214.1803,9118.0
2024-06-11 14:45:00,218.25,218.35,218.18,218.28,6289.0,214.1606,214.2588,214.092,214.1901,6289.0
2024-06-11 14:50:00,218.24,218.39,218.24,218.27,5030.0,214.1508,214.298,214.1508,214.1803,5030.0
2024-06-11 14:55:00,218.27,218.31,218.19,218.31,6834.0,214.1803,214.2195,214.1018,214.2195,6834.0
2024-06-11 15:00:00,218.36,218.51,218.28,218.36,12093.0,214.2686,214.4158,214.1901,214.2686,12093.0
2024-06-11 15:05:00,218.42,218.49,218.33,218.36,6787.0,214.3275,214.3962,214.2391,214.2686,6787.0
2024-06-11 15:10:00,218.31,218.37,218.08,218.12,8193.0,214.2195,214.2784,213.9938,214.0331,8193.0
2024-06-11 15:15:00,218.12,218.27,218.07,218.22,10792.0,214.0331,214.1803,213.984,214.1312,10792.0
2024-06-11 15:20:00,218.21,218.29,218.07,218.13,10507.0,214.1214,214.1999,213.984,214.0429,10507.0
2024-06-11 15:25:00,218.09,218.15,218.06,218.1,10107.0,214.0036,214.0625,213.9742,214.0135,10107.0
2024-06-11 15:30:00,218.07,218.17,217.94,218.14,23101.0,213.984,214.0821,213.8565,214.0527,23101.0
2024-06-11 15:35:00,218.13,218.37,218.06,218.25,14594.0,214.0429,214.2784,213.9742,214.1606,14594.0
2024-06-11 15:40:00,218.28,218.33,218.13,218.2,15835.0,214.1901,214.2391,214.0429,214.1116,15835.0
2024-06-11 15:45:00,218.19,218.32,217.73,217.75,20438.0,214.1018,214.2293,213.6504,213.67,20438.0
2024-06-11 15:50:00,217.81,218.51,217.72,218.47,40834.0,213.7289,214.4158,213.6406,214.3765,40834.0
2024-06-11 15:55:00,218.45,218.53,218.1,218.3,142014.0,214.3569,214.4354,214.0135,214.2097,142014.0
2024-06-12 09:30:00,221.82,224.12,221.82,222.82,63405.0,217.6638,219.9207,217.6638,218.645,63405.0
2024-06-12 09:35:00,223.02,224.31,222.91,223.53,44529.0,218.8413,220.1071,218.7333,219.3417,44529.0
2024-06-12 09:40:00,223.79,224.55,223.68,224.51,32882.0,219.5968,220.3426,219.4889,220.3034,32882.0
2024-06-12 09:45:00,224.62,225.65,224.47,225.0,63488.0,220.4113,221.422,220.2641,220.7842,63488.0
2024-06-12 09:50:00,224.84,224.87,224.06,224.17,22293.0,220.6272,220.6566,219.8618,219.9697,22293.0
2024-06-12 09:55:00,224.12,224.62,223.68,223.89,18884.0,219.9207,220.4113,219.4889,219.695,18884.0
2024-06-12 10:00:00,223.91,224.91,223.7,224.9,26624.0,219.7146,220.6959,219.5085,220.686,26624.0
2024-06-12 10:05:00,224.9,225.77,224.8,225.59,33441.0,220.686,221.5397,220.5879,221.3631,33441.0
2024-06-12 10:10:00,225.54,225.54,224.9,225.14,44151.0,221.3141,221.3141,220.686,220.9215,44151.0
2024-06-12 10:15:00,225.17,225.47,224.85,225.36,22500.0,220.951,221.2454,220.637,221.1374,22500.0
2024-06-12 10:20:00,225.37,225.47,224.93,225.36,23082.0,221.1472,221.2454,220.7155,221.1374,23082.0
2024-06-12 10:25:00,225.4,225.59,225.38,225.52,20099.0,221.1767,221.3631,221.1571,221.2944,20099.0
2024-06-12 10:30:00,225.5,226.71,225.36,226.71,17371.0,221.2748,222.4621,221.1374,222.4621,17371.0
2024-06-12 10:35:00,226.61,226.98,226.38,226.83,32089.0,222.364,222.7271,222.1383,222.5799,32089.0
2024-06-12 10:40:00,226.9,226.99,226.58,226.89,22099.0,222.6486,222.7369,222.3346,222.6388,22099.0
2024-06-12 10:45:00,226.89,226.97,226.6,226.74,19587.0,222.6388,222.7173,222.3542,222.4916,19587.0
2024-06-12 10:50:00,226.8,226.89,226.34,226.79,31587.0,222.5504,222.6388,222.0991,222.5406,31587.0
2024-06-12 10:55:00,226.79,226.94,226.67,226.8,24290.0,222.5406,222.6878,222.4229,222.5504,24290.0
2024-06-12 11:00:00,226.76,226.8,226.47,226.63,20237.0,222.5112,222.5504,222.2266,222.3836,20237.0
2024-06-12 11:05:00,226.59,226.75,226.47,226.73,17070.0,222.3444,222.5014,222.2266,222.4818,17070.0
2024-06-12 11:10:00,226.7,226.99,226.56,226.56,27570.0,222.4523,222.7369,222.3149,222.3149,27570.0
2024-06-12 11:15:00,226.59,226.84,226.3,226.44,18453.0,222.3444,222.5897,222.0598,222.1972,18453.0
2024-06-12 11:20:00,226.44,226.47,225.79,225.93,31470.0,222.1972,222.2266,221.5594,221.6967,31470.0
2024-06-12 11:25:00,225.88,226.13,225.79,226.12,10182.0,221.6477,221.893,221.5594,221.8832,10182.0
2024-06-12 11:30:00,226.21,226.39,225.93,226.22,32591.0,221.9715,222.1481,221.6967,221.9813,32591.0
2024-06-12 11:35:00,226.13,226.16,225.84,225.94,9751.0,221.893,221.9224,221.6084,221.7066,9751.0
2024-06-12 11:40:00,226.01,226.62,226.0,226.49,12034.0,221.7752,222.3738,221.7654,222.2463,12034.0
2024-06-12 11:45:00,226.49,226.65,226.32,226.6,14058.0,222.2463,222.4033,222.0794,222.3542,14058.0
2024-06-12 11:50:00,226.68,226.8,226.54,226.8,12882.0,222.4327,222.5504,222.2953,222.5504,12882.0
2024-06-12 11:55:00,226.81,226.96,226.5,226.62,24389.0,222.5603,222.7074,222.2561,222.3738,24389.0
2024-06-12 12:00:00,226.56,226.96,226.47,226.81,10197.0,222.3149,222.7074,222.2266,222.5603,10197.0
2024-06-12 12:05:00,226.79,226.81,226.5,226.54,8982.0,222.5406,222.5603,222.2561,222.2953,8982.0
2024-06-12 12:10:00,226.57,226.66,226.29,226.32,11090.0,222.3248,222.4131,222.05,222.0794,11090.0
2024-06-12 12:15:00,226.26,226.28,226.04,226.16,16303.0,222.0206,222.0402,221.8047,221.9224,16303.0
2024-06-12 12:20:00,226.15,226.4,226.15,226.4,7053.0,221.9126,222.1579,221.9126,222.1579,7053.0
2024-06-12 12:25:00,226.4,226.57,226.4,226.49,11275.0,222.1579,222.3248,222.1579,222.2463,11275.0
2024-06-12 12:30:00,226.51,226.57,226.34,226.34,10474.0,222.2659,222.3248,222.0991,222.0991,10474.0
2024-06-12 12:35:00,226.37,226.39,226.11,226.11,21150.0,222.1285,222.1481,221.8734,221.8734,21150.0
2024-06-12 12:40:00,226.12,226.18,225.97,226.14,12610.0,221.8832,221.9421,221.736,221.9028,12610.0
2024-06-12 12:45:00,226.19,226.42,226.09,226.39,8886.0,221.9519,222.1776,221.8537,222.1481,8886.0
2024-06-12 12:50:00,226.34,226.49,226.33,226.49,18795.0,222.0991,222.2463,222.0893,222.2463,18795.0
2024-06-12 12:55:00,226.44,226.55,226.36,226.44,16903.0,222.1972,222.3051,222.1187,222.1972,16903.0
2024-06-12 13:00:00,226.44,226.55,226.39,226.46,24374.0,222.1972,222.3051,222.1481,222.2168,24374.0
2024-06-12 13:05:00,226.46,226.58,226.25,226.31,25286.0,222.2168,222.3346,222.0108,222.0696,25286.0
2024-06-12 13:10:00,226.31,226.31,226.05,226.08,11466.0,222.0696,222.0696,221.8145,221.8439,11466.0
2024-06-12 13:15:00,226.02,226.18,225.88,225.89,10092.0,221.7851,221.9421,221.6477,221.6575,10092.0
2024-06-12 13:20:00,225.93,225.93,225.66,225.69,9446.0,221.6967,221.6967,221.4318,221.4612,9446.0
2024-06-12 13:25:00,225.78,225.97,225.66,225.81,8222.0,221.5496,221.736,221.4318,221.579,8222.0
2024-06-12 13:30:00,225.75,225.81,225.34,225.68,8536.0,221.5201,221.579,221.1178,221.4514,8536.0
2024-06-12 13:35:00,225.69,225.7,225.49,225.55,8377.0,221.4612,221.4711,221.265,221.3239,8377.0
2024-06-12 13:40:00,225.49,225.66,225.41,225.41,11359.0,221.265,221.4318,221.1865,221.1865,11359.0
2024-06-12 13:45:00,225.43,225.75,225.43,225.67,12256.0,221.2061,221.5201,221.2061,221.4416,12256.0
2024-06-12 13:50:00,225.67,225.81,225.61,225.76,11831.0,221.4416,221.579,221.3827,221.5299,11831.0
2024-06-12 13:55:00,225.81,226.0,225.59,226.0,24326.0,221.579,221.7654,221.3631,221.7654,24326.0
2024-06-12 14:00:00,225.87,226.39,225.05,226.25,51174.0,221.6379,222.1481,220.8332,222.0108,51174.0
2024-06-12 14:05:00,226.17,226.29,225.67,225.82,22699.0,221.9323,222.05,221.4416,221.5888,22699.0
2024-06-12 14:10:00,225.88,226.08,225.6,226.07,15238.0,221.6477,221.8439,221.3729,221.8341,15238.0
2024-06-12 14:15:00,226.09,226.34,225.84,226.29,22134.0,221.8537,222.0991,221.6084,222.05,22134.0
2024-06-12 14:20:00,226.28,226.42,226.07,226.31,17892.0,222.0402,222.1776,221.8341,222.0696,17892.0
2024-06-12 14:25:00,226.36,226.47,226.21,226.37,14854.0,222.1187,222.2266,221.9715,222.1285,14854.0
2024-06-12 14:30:00,226.3,226.58,226.07,226.58,21993.0,222.0598,222.3346,221.8341,222.3346,21993.0
2024-06-12 14:35:00,226.56,226.64,225.96,226.41,18039.0,222.3149,222.3934,221.7262,222.1678,18039.0
2024-06-12 14:40:00,226.41,226.48,225.84,226.25,18507.0,222.1678,222.2364,221.6084,222.0108,18507.0
2024-06-12 14:45:00,226.11,226.33,225.93,226.12,20737.0,221.8734,222.0893,221.6967,221.8832,20737.0
2024-06-12 14:50:00,226.11,226.36,225.88,226.2,18102.0,221.8734,222.1187,221.6477,221.9617,18102.0
2024-06-12 14:55:00,226.22,226.59,226.14,226.42,20209.0,221.9813,222.3444,221.9028,222.1776,20209.0
2024-06-12 15:00:00,226.44,226.81,226.21,226.37,22077.0,222.1972,222.5603,221.9715,222.1285,22077.0
2024-06-12 15:05:00,226.38,226.52,226.27,226.44,18644.0,222.1383,222.2757,222.0304,222.1972,18644.0
2024-06-12 15:10:00,226.43,226.68,226.24,226.43,25089.0,222.1874,222.4327,222.0009,222.1874,25089.0
2024-06-12 15:15:00,226.37,226.73,226.35,226.66,20311.0,222.1285,222.4818,222.1089,222.4131,20311.0
2024-06-12 15:20:00,226.64,226.88,226.03,226.09,24997.0,222.3934,222.6289,221.7949,221.8537,24997.0
2024-06-12 15:25:00,226.01,226.22,225.62,225.71,30808.0,221.7752,221.9813,221.3926,221.4809,30808.0
2024-06-12 15:30:00,225.66,225.81,225.27,225.37,27694.0,221.4318,221.579,221.0491,221.1472,27694.0
2024-06-12 15:35:00,225.37,225.51,225.02,225.02,33101.0,221.1472,221.2846,220.8038,220.8038,33101.0
2024-06-12 15:40:00,225.0,225.33,224.78,224.91,41324.0,220.7842,221.108,220.5683,220.6959,41324.0
2024-06-12 15:45:00,224.96,225.42,224.79,225.29,51861.0,220.7449,221.1963,220.5781,221.0687,51861.0
2024-06-12 15:50:00,225.3,225.37,224.98,225.17,68358.0,221.0786,221.1472,220.7645,220.951,68358.0
2024-06-12 15:55:00,225.24,225.55,224.98,225.02,174620.0,221.0197,221.3239,220.7645,220.8038,174620.0
2024-06-13 09:30:00,225.97,225.97,224.69,225.43,42827.0,221.736,221.736,220.48,221.2061,42827.0
2024-06-13 09:35:00,225.33,225.74,224.98,225.05,12024.0,221.108,221.5103,220.7645,220.8332,12024.0
2024-06-13 09:40:00,225.09,225.65,225.09,225.17,15960.0,220.8725,221.422,220.8725,220.951,15960.0
2024-06-13 09:45:00,225.03,225.03,223.63,223.65,34596.0,220.8136,220.8136,219.4398,219.4595,34596.0
2024-06-13 09:50:00,223.64,224.49,223.55,223.7,8282.0,219.4497,220.2837,219.3613,219.5085,8282.0
2024-06-13 09:55:00,223.71,224.04,223.38,224.04,17309.0,219.5183,219.8422,219.1945,219.8422,17309.0
2024-06-13 10:00:00,223.99,224.05,223.56,223.64,11017.0,219.7931,219.852,219.3712,219.4497,11017.0
2024-06-13 10:05:00,223.71,224.43,223.39,224.4,10083.0,219.5183,220.2249,219.2043,220.1954,10083.0
2024-06-13 10:10:00,224.58,224.61,223.94,223.94,14553.0,220.372,220.4015,219.744,219.744,14553.0
2024-06-13 10:15:00,224.09,224.41,224.08,224.29,12323.0,219.8912,220.2052,219.8814,220.0875,12323.0
2024-06-13 10:20:00,224.37,224.75,224.36,224.71,10049.0,220.166,220.5389,220.1562,220.4996,10049.0
2024-06-13 10:25:00,224.64,224.73,224.13,224.13,15272.0,220.4309,220.5192,219.9305,219.9305,15272.0
2024-06-13 10:30:00,224.14,224.33,224.05,224.09,9394.0,219.9403,220.1267,219.852,219.8912,9394.0
2024-06-13 10:35:00,224.09,224.75,224.04,224.74,13383.0,219.8912,220.5389,219.8422,220.529,13383.0
2024-06-13 10:40:00,224.8,224.8,224.28,224.45,10369.0,220.5879,220.5879,220.0777,220.2445,10369.0
2024-06-13 10:45:00,224.6,224.74,224.47,224.63,10333.0,220.3917,220.529,220.2641,220.4211,10333.0
2024-06-13 10:50:00,224.6,224.83,224.5,224.66,5759.0,220.3917,220.6174,220.2935,220.4505,5759.0
2024-06-13 10:55:00,224.66,225.1,224.61,224.85,10630.0,220.4505,220.8823,220.4015,220.637,10630.0
2024-06-13 11:00:00,224.89,224.97,224.56,224.7,8167.0,220.6762,220.7547,220.3524,220.4898,8167.0
2024-06-13 11:05:00,224.67,225.03,224.61,225.03,9888.0,220.4604,220.8136,220.4015,220.8136,9888.0
2024-06-13 11:10:00,225.02,225.06,224.78,225.02,11849.0,220.8038,220.843,220.5683,220.8038,11849.0
2024-06-13 11:15:00,225.02,225.27,224.97,225.07,7425.0,220.8038,221.0491,220.7547,220.8529,7425.0
2024-06-13 11:20:00,225.14,225.18,224.95,224.96,3777.0,220.9215,220.9608,220.7351,220.7449,3777.0
2024-06-13 11:25:00,224.97,225.35,224.93,225.35,9183.0,220.7547,221.1276,220.7155,221.1276,9183.0
2024-06-13 11:30:00,225.34,225.4,225.02,225.24,10244.0,221.1178,221.1767,220.8038,221.0197,10244.0
2024-06-13 11:35:00,225.3,225.42,225.27,225.38,9072.0,221.0786,221.1963,221.0491,221.1571,9072.0
2024-06-13 11:40:00,225.34,225.58,225.24,225.58,8719.0,221.1178,221.3533,221.0197,221.3533,8719.0
2024-06-13 11:45:00,225.58,225.9,225.5,225.9,10273.0,221.3533,221.6673,221.2748,221.6673,10273.0
2024-06-13 11:50:00,225.81,225.9,225.27,225.31,14454.0,221.579,221.6673,221.0491,221.0884,14454.0
2024-06-13 11:55:00,225.41,225.58,225.41,225.47,3014.0,221.1865,221.3533,221.1865,221.2454,3014.0
2024-06-13 12:00:00,225.41,225.41,225.09,225.21,3071.0,221.1865,221.1865,220.8725,220.9902,3071.0
2024-06-13 12:05:00,225.22,225.29,225.12,225.27,65938.0,221.0001,221.0687,220.9019,221.0491,65938.0
2024-06-13 12:10:00,225.27,225.45,225.22,225.41,7036.0,221.0491,221.2257,221.0001,221.1865,7036.0
2024-06-13 12:15:00,225.44,225.44,225.15,225.19,7809.0,221.2159,221.2159,220.9314,220.9706,7809.0
2024-06-13 12:20:00,225.2,225.3,225.05,225.19,7109.0,220.9804,221.0786,220.8332,220.9706,7109.0
2024-06-13 12:25:00,225.13,225.28,225.07,225.15,7073.0,220.9117,221.0589,220.8529,220.9314,7073.0
2024-06-13 12:30:00,225.19,225.43,225.12,225.43,8915.0,220.9706,221.2061,220.9019,221.2061,8915.0
2024-06-13 12:35:00,225.42,225.48,225.34,225.47,4494.0,221.1963,221.2552,221.1178,221.2454,4494.0
2024-06-13 12:40:00,225.45,225.46,225.33,225.41,4285.0,221.2257,221.2356,221.108,221.1865,4285.0
2024-06-13 12:45:00,225.42,225.46,225.27,225.31,3584.0,221.1963,221.2356,221.0491,221.0884,3584.0
2024-06-13 12:50:00,225.35,225.52,225.26,225.47,5370.0,221.1276,221.2944,221.0393,221.2454,5370.0
2024-06-13 12:55:00,225.46,225.53,225.41,225.44,4057.0,221.2356,221.3042,221.1865,221.2159,4057.0
2024-06-13 13:00:00,225.44,225.78,225.38,225.72,6844.0,221.2159,221.5496,221.1571,221.4907,6844.0
2024-06-13 13:05:00,225.75,225.98,225.68,225.98,6025.0,221.5201,221.7458,221.4514,221.7458,6025.0
2024-06-13 13:10:00,225.98,225.98,225.74,225.97,5830.0,221.7458,221.7458,221.5103,221.736,5830.0
2024-06-13 13:15:00,225.94,226.0,225.87,225.95,5107.0,221.7066,221.7654,221.6379,221.7164,5107.0
2024-06-13 13:20:00,225.96,226.04,225.86,226.01,4561.0,221.7262,221.8047,221.6281,221.7752,4561.0
2024-06-13 13:25:00,226.06,226.24,226.02,226.24,16396.0,221.8243,222.0009,221.7851,222.0009,16396.0
2024-06-13 13:30:00,226.26,226.39,226.2,226.32,10949.0,222.0206,222.1481,221.9617,222.0794,10949.0
2024-06-13 13:35:00,226.39,226.45,226.29,226.37,17281.0,222.1481,222.207,222.05,222.1285,17281.0
2024-06-13 13:40:00,226.37,226.58,226.36,226.47,10290.0,222.1285,222.3346,222.1187,222.2266,10290.0
2024-06-13 13:45:00,226.45,226.5,226.11,226.22,5501.0,222.207,222.2561,221.8734,221.9813,5501.0
2024-06-13 13:50:00,226.24,226.38,226.24,226.32,5730.0,222.0009,222.1383,222.0009,222.0794,5730.0
2024-06-13 13:55:00,226.36,226.39,226.23,226.3,5299.0,222.1187,222.1481,221.9911,222.0598,5299.0
2024-06-13 14:00:00,226.34,226.42,226.29,226.36,8049.0,222.0991,222.1776,222.05,222.1187,8049.0
2024-06-13 14:05:00,226.34,226.69,226.33,226.51,7753.0,222.0991,222.4425,222.0893,222.2659,7753.0
2024-06-13 14:10:00,226.58,226.7,226.51,226.52,6974.0,222.3346,222.4523,222.2659,222.2757,6974.0
2024-06-13 14:15:00,226.52,226.59,226.43,226.49,8485.0,222.2757,222.3444,222.1874,222.2463,8485.0
2024-06-13 14:20:00,226.51,226.59,226.44,226.51,5318.0,222.2659,222.3444,222.1972,222.2659,5318.0
2024-06-13 14:25:00,226.56,226.66,226.51,226.57,8109.0,222.3149,222.4131,222.2659,222.3248,8109.0
2024-06-13 14:30:00,226.53,226.65,226.52,226.56,10270.0,222.2855,222.4033,222.2757,222.3149,10270.0
2024-06-13 14:35:00,226.59,226.77,226.57,226.6,11466.0,222.3444,222.521,222.3248,222.3542,11466.0
2024-06-13 14:40:00,226.67,226.91,226.64,226.91,7824.0,222.4229,222.6584,222.3934,222.6584,7824.0
2024-06-13 14:45:00,226.89,226.93,226.71,226.81,9749.0,222.6388,222.678,222.4621,222.5603,9749.0
2024-06-13 14:50:00,226.84,226.96,226.74,226.92,16612.0,222.5897,222.7074,222.4916,222.6682,16612.0
2024-06-13 14:55:00,226.95,227.11,226.88,227.08,15377.0,222.6976,222.8546,222.6289,222.8252,15377.0
2024-06-13 15:00:00,227.04,227.07,226.93,227.05,8184.0,222.7859,222.8154,222.678,222.7958,8184.0
2024-06-13 15:05:00,227.03,227.15,226.89,227.06,10076.0,222.7761,222.8939,222.6388,222.8056,10076.0
2024-06-13 15:10:00,227.06,227.15,226.92,226.94,15714.0,222.8056,222.8939,222.6682,222.6878,15714.0
2024-06-13 15:15:00,226.92,227.23,226.91,227.23,16578.0,222.6682,222.9724,222.6584,222.9724,16578.0
2024-06-13 15:20:00,227.23,227.38,227.22,227.34,9658.0,222.9724,223.1196,222.9626,223.0803,9658.0
2024-06-13 15:25:00,227.36,227.39,227.15,227.18,13490.0,223.1,223.1294,222.8939,222.9233,13490.0
2024-06-13 15:30:00,227.15,227.2,227.09,227.14,12486.0,222.8939,222.943,222.835,222.8841,12486.0
2024-06-13 15:35:00,227.14,227.28,226.89,227.28,21331.0,222.8841,223.0215,222.6388,223.0215,21331.0
2024-06-13 15:40:00,227.31,227.4,227.05,227.13,15435.0,223.0509,223.1392,222.7958,222.8743,15435.0
2024-06-13 15:45:00,227.14,227.37,227.06,227.24,22051.0,222.8841,223.1098,222.8056,222.9822,22051.0
2024-06-13 15:50:00,227.19,227.19,226.88,226.95,32183.0,222.9331,222.9331,222.6289,222.6976,32183.0
2024-06-13 15:55:00,226.96,227.12,226.79,226.81,92131.0,222.7074,222.8645,222.5406,222.5603,92131.0
2024-06-14 09:30:00,224.81,225.75,224.56,225.58,34515.0,220.5977,221.5201,220.3524,221.3533,34515.0
2024-06-14 09:35:00,225.4,225.65,225.28,225.5,4348.0,221.1767,221.422,221.0589,221.2748,4348.0
2024-06-14 09:40:00,225.64,225.64,224.85,224.9,5578.0,221.4122,221.4122,220.637,220.686,5578.0
2024-06-14 09:45:00,224.84,224.84,224.17,224.25,6810.0,220.6272,220.6272,219.9697,220.0482,6810.0
2024-06-14 09:50:00,224.34,224.35,223.8,224.07,13936.0,220.1365,220.1464,219.6067,219.8716,13936.0
2024-06-14 09:55:00,224.09,224.42,224.02,224.25,4999.0,219.8912,220.215,219.8225,220.0482,4999.0
2024-06-14 10:00:00,224.13,224.13,223.33,223.38,7923.0,219.9305,219.9305,219.1455,219.1945,7923.0
2024-06-14 10:05:00,223.35,223.35,222.78,222.97,11979.0,219.1651,219.1651,218.6058,218.7922,11979.0
2024-06-14 10:10:00,222.99,223.07,222.51,222.51,10998.0,218.8118,218.8903,218.3408,218.3408,10998.0
2024-06-14 10:15:00,222.61,223.15,222.6,222.69,19614.0,218.439,218.9688,218.4291,218.5175,19614.0
2024-06-14 10:20:00,222.63,222.79,222.29,222.31,27583.0,218.4586,218.6156,218.125,218.1446,27583.0
2024-06-14 10:25:00,222.22,222.28,222.07,222.19,8780.0,218.0563,218.1151,217.9091,218.0268,8780.0
2024-06-14 10:30:00,222.2,222.2,221.45,221.84,11610.0,218.0366,218.0366,217.3007,217.6834,11610.0
2024-06-14 10:35:00,221.84,222.11,221.6,222.03,14167.0,217.6834,217.9483,217.4479,217.8698,14167.0
2024-06-14 10:40:00,221.92,222.39,221.88,222.21,8226.0,217.7619,218.2231,217.7226,218.0464,8226.0
2024-06-14 10:45:00,222.36,222.4,221.89,221.95,11695.0,218.1936,218.2329,217.7324,217.7913,11695.0
2024-06-14 10:50:00,222.02,222.22,221.96,222.03,8737.0,217.86,218.0563,217.8011,217.8698,8737.0
2024-06-14 10:55:00,222.08,222.29,222.0,222.22,8304.0,217.9189,218.125,217.8404,218.0563,8304.0
2024-06-14 11:00:00,222.19,222.29,222.05,222.05,7909.0,218.0268,218.125,217.8894,217.8894,7909.0
2024-06-14 11:05:00,222.05,222.06,221.83,221.83,8138.0,217.8894,217.8993,217.6736,217.6736,8138.0
2024-06-14 11:10:00,221.81,222.22,221.81,221.87,12249.0,217.6539,218.0563,217.6539,217.7128,12249.0
2024-06-14 11:15:00,221.85,222.17,221.71,222.17,29453.0,217.6932,218.0072,217.5558,218.0072,29453.0
2024-06-14 11:20:00,222.17,222.3,222.06,222.08,6369.0,218.0072,218.1348,217.8993,217.9189,6369.0
2024-06-14 11:25:00,222.03,222.13,221.84,222.03,11525.0,217.8698,217.9679,217.6834,217.8698,11525.0
2024-06-14 11:30:00,222.09,222.27,221.96,222.03,16621.0,217.9287,218.1053,217.8011,217.8698,16621.0
2024-06-14 11:35:00,221.96,222.27,221.94,221.94,6028.0,217.8011,218.1053,217.7815,217.7815,6028.0
2024-06-14 11:40:00,221.87,221.99,221.42,221.5,17000.0,217.7128,217.8306,217.2713,217.3498,17000.0
2024-06-14 11:45:00,221.42,221.75,221.42,221.6,13464.0,217.2713,217.5951,217.2713,217.4479,13464.0
2024-06-14 11:50:00,221.64,221.9,221.57,221.84,8991.0,217.4871,217.7423,217.4184,217.6834,8991.0
2024-06-14 11:55:00,221.84,222.35,221.84,222.28,13309.0,217.6834,218.1838,217.6834,218.1151,13309.0
2024-06-14 12:00:00,222.28,222.45,222.02,222.27,26062.0,218.1151,218.282,217.86,218.1053,26062.0
2024-06-14 12:05:00,222.27,222.27,222.06,222.13,9609.0,218.1053,218.1053,217.8993,217.9679,9609.0
2024-06-14 12:10:00,222.25,222.32,222.16,222.28,9189.0,218.0857,218.1544,217.9974,218.1151,9189.0
2024-06-14 12:15:00,222.25,222.31,222.01,222.01,7166.0,218.0857,218.1446,217.8502,217.8502,7166.0
2024-06-14 12:20:00,222.12,222.56,222.12,222.48,9747.0,217.9581,218.3899,217.9581,218.3114,9747.0
2024-06-14 12:25:00,222.41,222.48,222.14,222.24,7872.0,218.2427,218.3114,217.9778,218.0759,7872.0
2024-06-14 12:30:00,222.26,222.32,222.01,222.1,7381.0,218.0955,218.1544,217.8502,217.9385,7381.0
2024-06-14 12:35:00,222.09,222.24,222.07,222.21,7993.0,217.9287,218.0759,217.9091,218.0464,7993.0
2024-06-14 12:40:00,222.22,222.49,222.12,222.48,7840.0,218.0563,218.3212,217.9581,218.3114,7840.0
2024-06-14 12:45:00,222.51,222.74,222.5,222.68,8388.0,218.3408,218.5665,218.331,218.5076,8388.0
2024-06-14 12:50:00,222.75,222.95,222.55,222.65,9599.0,218.5763,218.7726,218.3801,218.4782,9599.0
2024-06-14 12:55:00,222.55,222.71,222.46,222.57,4350.0,218.3801,218.5371,218.2918,218.3997,4350.0
2024-06-14 13:00:00,222.6,222.96,222.6,222.84,8553.0,218.4291,218.7824,218.4291,218.6646,8553.0
2024-06-14 13:05:00,222.87,222.94,222.71,222.76,8943.0,218.6941,218.7628,218.5371,218.5861,8943.0
2024-06-14 13:10:00,222.76,222.77,222.58,222.65,10602.0,218.5861,218.596,218.4095,218.4782,10602.0
2024-06-14 13:15:00,222.62,222.68,222.47,222.66,8683.0,218.4488,218.5076,218.3016,218.488,8683.0
2024-06-14 13:20:00,222.68,222.87,222.3,222.3,4230.0,218.5076,218.6941,218.1348,218.1348,4230.0
2024-06-14 13:25:00,222.28,222.39,222.23,222.33,6708.0,218.1151,218.2231,218.0661,218.1642,6708.0
2024-06-14 13:30:00,222.2,222.31,222.09,222.1,7503.0,218.0366,218.1446,217.9287,217.9385,7503.0
2024-06-14 13:35:00,222.13,222.2,222.0,222.0,8934.0,217.9679,218.0366,217.8404,217.8404,8934.0
2024-06-14 13:40:00,222.06,222.1,221.86,221.95,6255.0,217.8993,217.9385,217.703,217.7913,6255.0
2024-06-14 13:45:00,221.95,222.01,221.85,221.85,11380.0,217.7913,217.8502,217.6932,217.6932,11380.0
2024-06-14 13:50:00,221.88,222.02,221.76,222.0,9160.0,217.7226,217.86,217.6049,217.8404,9160.0
2024-06-14 13:55:00,222.02,222.08,221.81,221.86,7991.0,217.86,217.9189,217.6539,217.703,7991.0
2024-06-14 14:00:00,221.89,222.11,221.67,222.09,9704.0,217.7324,217.9483,217.5166,217.9287,9704.0
2024-06-14 14:05:00,222.11,222.27,221.72,221.82,8133.0,217.9483,218.1053,217.5656,217.6638,8133.0
2024-06-14 14:10:00,221.72,221.83,221.63,221.75,6793.0,217.5656,217.6736,217.4773,217.5951,6793.0
2024-06-14 14:15:00,221.8,221.96,221.67,221.91,9083.0,217.6441,217.8011,217.5166,217.7521,9083.0
2024-06-14 14:20:00,221.96,222.02,221.79,221.95,7642.0,217.8011,217.86,217.6343,217.7913,7642.0
2024-06-14 14:25:00,221.99,222.14,221.97,222.08,9027.0,217.8306,217.9778,217.8109,217.9189,9027.0
2024-06-14 14:30:00,222.09,222.23,222.02,222.21,7841.0,217.9287,218.0661,217.86,218.0464,7841.0
2024-06-14 14:35:00,222.21,222.27,222.08,222.16,10515.0,218.0464,218.1053,217.9189,217.9974,10515.0
2024-06-14 14:40:00,222.16,222.21,221.96,222.06,10186.0,217.9974,218.0464,217.8011,217.8993,10186.0
2024-06-14 14:45:00,222.13,222.24,222.09,222.19,7374.0,217.9679,218.0759,217.9287,218.0268,7374.0
2024-06-14 14:50:00,222.16,222.26,222.02,222.2,11050.0,217.9974,218.0955,217.86,218.0366,11050.0
2024-06-14 14:55:00,222.17,222.22,221.86,222.09,11124.0,218.0072,218.0563,217.703,217.9287,11124.0
2024-06-14 15:00:00,222.11,222.6,222.09,222.6,10273.0,217.9483,218.4291,217.9287,218.4291,10273.0
2024-06-14 15:05:00,222.57,222.6,222.46,222.51,6804.0,218.3997,218.4291,218.2918,218.3408,6804.0
2024-06-14 15:10:00,222.53,222.57,222.36,222.43,7099.0,218.3605,218.3997,218.1936,218.2623,7099.0
2024-06-14 15:15:00,222.37,222.48,222.25,222.47,3173.0,218.2035,218.3114,218.0857,218.3016,3173.0
2024-06-14 15:20:00,222.48,222.65,222.42,222.46,9051.0,218.3114,218.4782,218.2525,218.2918,9051.0
2024-06-14 15:25:00,222.46,222.57,222.44,222.54,5030.0,218.2918,218.3997,218.2721,218.3703,5030.0
2024-06-14 15:30:00,222.49,222.55,222.34,222.54,10754.0,218.3212,218.3801,218.174,218.3703,10754.0
2024-06-14 15:35:00,222.6,222.76,222.57,222.65,11624.0,218.4291,218.5861,218.3997,218.4782,11624.0
2024-06-14 15:40:00,222.62,222.85,222.6,222.85,12589.0,218.4488,218.6745,218.4291,218.6745,12589.0
2024-06-14 15:45:00,222.83,223.09,222.83,223.02,19893.0,218.6548,218.91,218.6548,218.8413,19893.0
2024-06-14 15:50:00,223.05,223.17,222.87,223.12,38426.0,218.8707,218.9885,218.6941,218.9394,38426.0
2024-06-14 15:55:00,223.13,223.45,222.98,223.36,82717.0,218.9492,219.2632,218.802,219.1749,82717.0
2024-06-17 09:30:00,222.36,222.9,221.61,222.9,21045.0,218.1936,218.7235,217.4577,218.7235,21045.0
2024-06-17 09:35:00,223.02,223.49,222.62,222.62,6580.0,218.8413,219.3025,218.4488,218.4488,6580.0
2024-06-17 09:40:00,222.64,222.91,222.34,222.63,8819.0,218.4684,218.7333,218.174,218.4586,8819.0
2024-06-17 09:45:00,222.59,222.98,222.53,222.98,10983.0,218.4193,218.802,218.3605,218.802,10983.0
2024-06-17 09:50:00,222.88,223.15,222.79,222.87,4620.0,218.7039,218.9688,218.6156,218.6941,4620.0
2024-06-17 09:55:00,222.69,223.35,222.57,223.21,8712.0,218.5175,219.1651,218.3997,219.0277,8712.0
2024-06-17 10:00:00,223.13,223.28,222.88,223.2,7647.0,218.9492,219.0964,218.7039,219.0179,7647.0
2024-06-17 10:05:00,223.31,224.52,223.3,224.42,8067.0,219.1258,220.3132,219.116,220.215,8067.0
2024-06-17 10:10:00,224.4,224.75,224.29,224.52,15435.0,220.1954,220.5389,220.0875,220.3132,15435.0
2024-06-17 10:15:00,224.53,224.53,224.05,224.15,9883.0,220.323,220.323,219.852,219.9501,9883.0
2024-06-17 10:20:00,224.23,224.47,224.04,224.38,11970.0,220.0286,220.2641,219.8422,220.1758,11970.0
2024-06-17 10:25:00,224.4,225.04,224.38,224.8,10289.0,220.1954,220.8234,220.1758,220.5879,10289.0
2024-06-17 10:30:00,224.87,224.97,224.63,224.76,11630.0,220.6566,220.7547,220.4211,220.5487,11630.0
2024-06-17 10:35:00,224.74,224.82,224.66,224.78,4808.0,220.529,220.6075,220.4505,220.5683,4808.0
2024-06-17 10:40:00,224.61,225.09,224.6,224.9,10563.0,220.4015,220.8725,220.3917,220.686,10563.0
2024-06-17 10:45:00,224.97,225.32,224.85,225.31,10816.0,220.7547,221.0982,220.637,221.0884,10816.0
2024-06-17 10:50:00,225.33,225.54,225.28,225.44,9478.0,221.108,221.3141,221.0589,221.2159,9478.0
2024-06-17 10:55:00,225.47,225.5,225.28,225.35,7008.0,221.2454,221.2748,221.0589,221.1276,7008.0
2024-06-17 11:00:00,225.43,225.55,225.39,225.51,6028.0,221.2061,221.3239,221.1669,221.2846,6028.0
2024-06-17 11:05:00,225.52,225.54,225.39,225.45,5606.0,221.2944,221.3141,221.1669,221.2257,5606.0
2024-06-17 11:10:00,225.47,225.9,225.47,225.87,16762.0,221.2454,221.6673,221.2454,221.6379,16762.0
2024-06-17 11:15:00,225.84,226.0,225.74,225.79,7557.0,221.6084,221.7654,221.5103,221.5594,7557.0
2024-06-17 11:20:00,225.72,225.89,225.71,225.83,4496.0,221.4907,221.6575,221.4809,221.5986,4496.0
2024-06-17 11:25:00,225.86,225.91,225.62,225.84,5137.0,221.6281,221.6771,221.3926,221.6084,5137.0
2024-06-17 11:30:00,225.85,225.85,225.32,225.39,4978.0,221.6182,221.6182,221.0982,221.1669,4978.0
2024-06-17 11:35:00,225.4,225.41,225.23,225.23,2369.0,221.1767,221.1865,221.0099,221.0099,2369.0
2024-06-17 11:40:00,225.31,225.5,225.22,225.5,7765.0,221.0884,221.2748,221.0001,221.2748,7765.0
2024-06-17 11:45:00,225.48,225.68,225.48,225.51,10176.0,221.2552,221.4514,221.2552,221.2846,10176.0
2024-06-17 11:50:00,225.46,225.55,225.44,225.5,3043.0,221.2356,221.3239,221.2159,221.2748,3043.0
2024-06-17 11:55:00,225.44,225.6,225.42,225.5,16659.0,221.2159,221.3729,221.1963,221.2748,16659.0
2024-06-17 12:00:00,225.55,225.58,225.47,225.47,2955.0,221.3239,221.3533,221.2454,221.2454,2955.0
2024-06-17 12:05:00,225.47,225.55,225.42,225.55,5327.0,221.2454,221.3239,221.1963,221.3239,5327.0
2024-06-17 12:10:00,225.54,225.71,225.53,225.64,8492.0,221.3141,221.4809,221.3042,221.4122,8492.0
2024-06-17 12:15:00,225.63,225.66,225.39,225.64,8651.0,221.4024,221.4318,221.1669,221.4122,8651.0
2024-06-17 12:20:00,225.63,225.73,225.57,225.73,3742.0,221.4024,221.5005,221.3435,221.5005,3742.0
2024-06-17 12:25:00,225.75,226.09,225.75,226.04,7502.0,221.5201,221.8537,221.5201,221.8047,7502.0
2024-06-17 12:30:00,226.04,226.1,225.95,226.08,5795.0,221.8047,221.8636,221.7164,221.8439,5795.0
2024-06-17 12:35:00,226.06,226.09,225.91,225.92,5506.0,221.8243,221.8537,221.6771,221.6869,5506.0
2024-06-17 12:40:00,225.92,226.03,225.89,226.03,5504.0,221.6869,221.7949,221.6575,221.7949,5504.0
2024-06-17 12:45:00,226.01,226.25,225.95,226.25,4907.0,221.7752,222.0108,221.7164,222.0108,4907.0
2024-06-17 12:50:00,226.2,226.24,226.08,226.1,4857.0,221.9617,222.0009,221.8439,221.8636,4857.0
2024-06-17 12:55:00,226.0,226.07,225.94,225.95,4104.0,221.7654,221.8341,221.7066,221.7164,4104.0
2024-06-17 13:00:00,225.95,225.95,225.76,225.87,2958.0,221.7164,221.7164,221.5299,221.6379,2958.0
2024-06-17 13:05:00,225.88,225.91,225.8,225.84,3053.0,221.6477,221.6771,221.5692,221.6084,3053.0
2024-06-17 13:10:00,225.89,225.89,225.79,225.89,6143.0,221.6575,221.6575,221.5594,221.6575,6143.0
2024-06-17 13:15:00,225.88,226.04,225.85,225.86,7525.0,221.6477,221.8047,221.6182,221.6281,7525.0
2024-06-17 13:20:00,225.98,226.02,225.71,225.8,4836.0,221.7458,221.7851,221.4809,221.5692,4836.0
2024-06-17 13:25:00,225.79,226.13,225.75,226.1,4272.0,221.5594,221.893,221.5201,221.8636,4272.0
2024-06-17 13:30:00,226.09,226.41,226.09,226.38,4458.0,221.8537,222.1678,221.8537,222.1383,4458.0
2024-06-17 13:35:00,226.38,226.47,226.35,226.47,2593.0,222.1383,222.2266,222.1089,222.2266,2593.0
2024-06-17 13:40:00,226.38,226.45,226.3,226.42,2779.0,222.1383,222.207,222.0598,222.1776,2779.0
2024-06-17 13:45:00,226.34,226.4,226.26,226.3,3744.0,222.0991,222.1579,222.0206,222.0598,3744.0
2024-06-17 13:50:00,226.33,226.42,226.28,226.32,5421.0,222.0893,222.1776,222.0402,222.0794,5421.0
2024-06-17 13:55:00,226.35,226.35,226.17,226.2,5549.0,222.1089,222.1089,221.9323,221.9617,5549.0
2024-06-17 14:00:00,226.21,226.37,226.2,226.34,8547.0,221.9715,222.1285,221.9617,222.0991,8547.0
2024-06-17 14:05:00,226.31,226.68,226.24,226.68,10216.0,222.0696,222.4327,222.0009,222.4327,10216.0
2024-06-17 14:10:00,226.63,226.64,226.37,226.52,7099.0,222.3836,222.3934,222.1285,222.2757,7099.0
2024-06-17 14:15:00,226.51,226.79,226.44,226.59,6508.0,222.2659,222.5406,222.1972,222.3444,6508.0
2024-06-17 14:20:00,226.53,226.61,226.46,226.61,4173.0,222.2855,222.364,222.2168,222.364,4173.0
2024-06-17 14:25:00,226.56,226.88,226.54,226.71,5358.0,222.3149,222.6289,222.2953,222.4621,5358.0
2024-06-17 14:30:00,226.63,226.73,226.63,226.66,4452.0,222.3836,222.4818,222.3836,222.4131,4452.0
2024-06-17 14:35:00,226.66,226.75,226.62,226.75,5879.0,222.4131,222.5014,222.3738,222.5014,5879.0
2024-06-17 14:40:00,226.74,226.78,226.66,226.72,6740.0,222.4916,222.5308,222.4131,222.4719,6740.0
2024-06-17 14:45:00,226.73,226.73,226.46,226.61,10089.0,222.4818,222.4818,222.2168,222.364,10089.0
2024-06-17 14:50:00,226.61,226.61,226.4,226.48,6937.0,222.364,222.364,222.1579,222.2364,6937.0
2024-06-17 14:55:00,226.49,226.65,226.45,226.65,11904.0,222.2463,222.4033,222.207,222.4033,11904.0
2024-06-17 15:00:00,226.59,226.69,226.54,226.67,8195.0,222.3444,222.4425,222.2953,222.4229,8195.0
2024-06-17 15:05:00,226.65,226.75,226.59,226.75,6651.0,222.4033,222.5014,222.3444,222.5014,6651.0
2024-06-17 15:10:00,226.76,226.84,226.67,226.73,7692.0,222.5112,222.5897,222.4229,222.4818,7692.0
2024-06-17 15:15:00,226.75,226.94,226.75,226.9,7050.0,222.5014,222.6878,222.5014,222.6486,7050.0
2024-06-17 15:20:00,226.9,227.0,226.82,227.0,7817.0,222.6486,222.7467,222.5701,222.7467,7817.0
2024-06-17 15:25:00,227.03,227.12,226.89,227.05,14407.0,222.7761,222.8645,222.6388,222.7958,14407.0
2024-06-17 15:30:00,227.06,227.23,227.02,227.18,12318.0,222.8056,222.9724,222.7663,222.9233,12318.0
2024-06-17 15:35:00,227.13,227.13,226.96,227.04,8435.0,222.8743,222.8743,222.7074,222.7859,8435.0
2024-06-17 15:40:00,227.02,227.16,226.94,227.02,9714.0,222.7663,222.9037,222.6878,222.7663,9714.0
2024-06-17 15:45:00,227.03,227.04,226.79,226.8,12377.0,222.7761,222.7859,222.5406,222.5504,12377.0
2024-06-17 15:50:00,226.69,227.12,226.65,226.93,20543.0,222.4425,222.8645,222.4033,222.678,20543.0
2024-06-17 15:55:00,226.91,226.98,226.67,226.86,85113.0,222.6584,222.7271,222.4229,222.6093,85113.0
2024-06-18 09:30:00,227.51,228.5,226.95,228.4,36408.0,223.2471,224.2186,222.6976,224.1205,36408.0
2024-06-18 09:35:00,228.28,228.85,228.21,228.63,14626.0,224.0027,224.562,223.934,224.3462,14626.0
2024-06-18 09:40:00,228.58,229.2,228.14,228.24,12664.0,224.2971,224.9055,223.8653,223.9635,12664.0
2024-06-18 09:45:00,228.09,228.26,227.89,227.99,24123.0,223.8163,223.9831,223.62,223.7181,24123.0
2024-06-18 09:50:00,228.12,228.41,227.97,228.28,7674.0,223.8457,224.1303,223.6985,224.0027,7674.0
2024-06-18 09:55:00,228.16,228.4,227.1,227.81,17064.0,223.885,224.1205,222.8448,223.5415,17064.0
2024-06-18 10:00:00,227.64,227.91,227.35,227.42,9819.0,223.3747,223.6396,223.0901,223.1588,9819.0
2024-06-18 10:05:00,227.19,227.61,227.04,227.53,10420.0,222.9331,223.3453,222.7859,223.2668,10420.0
2024-06-18 10:10:00,227.44,227.69,227.11,227.21,13544.0,223.1785,223.4238,222.8546,222.9528,13544.0
2024-06-18 10:15:00,227.07,227.99,227.05,227.97,9821.0,222.8154,223.7181,222.7958,223.6985,9821.0
2024-06-18 10:20:00,228.03,228.05,227.63,227.63,10598.0,223.7574,223.777,223.3649,223.3649,10598.0
2024-06-18 10:25:00,227.45,228.02,227.45,227.84,9791.0,223.1883,223.7476,223.1883,223.571,9791.0
2024-06-18 10:30:00,227.9,228.39,227.77,228.13,12678.0,223.6298,224.1107,223.5023,223.8555,12678.0
2024-06-18 10:35:00,228.13,228.15,227.8,227.8,8641.0,223.8555,223.8752,223.5317,223.5317,8641.0
2024-06-18 10:40:00,227.73,227.96,227.33,227.93,28900.0,223.463,223.6887,223.0705,223.6593,28900.0
2024-06-18 10:45:00,227.8,227.86,227.52,227.72,8868.0,223.5317,223.5906,223.257,223.4532,8868.0
2024-06-18 10:50:00,227.67,227.84,227.5,227.57,7005.0,223.4041,223.571,223.2373,223.306,7005.0
2024-06-18 10:55:00,227.64,227.69,227.3,227.55,14425.0,223.3747,223.4238,223.0411,223.2864,14425.0
2024-06-18 11:00:00,227.51,227.93,227.33,227.84,6639.0,223.2471,223.6593,223.0705,223.571,6639.0
2024-06-18 11:05:00,227.74,227.97,227.73,227.87,7166.0,223.4728,223.6985,223.463,223.6004,7166.0
2024-06-18 11:10:00,227.88,228.01,227.77,227.94,11041.0,223.6102,223.7378,223.5023,223.6691,11041.0
2024-06-18 11:15:00,227.93,227.94,227.48,227.48,8555.0,223.6593,223.6691,223.2177,223.2177,8555.0
2024-06-18 11:20:00,227.6,227.63,227.09,227.26,9951.0,223.3355,223.3649,222.835,223.0018,9951.0
2024-06-18 11:25:00,227.26,227.31,227.05,227.2,7928.0,223.0018,223.0509,222.7958,222.943,7928.0
2024-06-18 11:30:00,227.2,227.38,227.16,227.37,11015.0,222.943,223.1196,222.9037,223.1098,11015.0
2024-06-18 11:35:00,227.39,227.5,227.36,227.5,4616.0,223.1294,223.2373,223.1,223.2373,4616.0
2024-06-18 11:40:00,227.56,227.57,227.36,227.51,3203.0,223.2962,223.306,223.1,223.2471,3203.0
2024-06-18 11:45:00,227.52,227.8,227.51,227.8,3856.0,223.257,223.5317,223.2471,223.5317,3856.0
2024-06-18 11:50:00,227.81,227.82,227.64,227.74,3922.0,223.5415,223.5513,223.3747,223.4728,3922.0
2024-06-18 11:55:00,227.73,227.76,227.5,227.76,5505.0,223.463,223.4925,223.2373,223.4925,5505.0
2024-06-18 12:00:00,227.78,227.91,227.72,227.72,3932.0,223.5121,223.6396,223.4532,223.4532,3932.0
2024-06-18 12:05:00,227.83,227.88,227.65,227.83,3870.0,223.5611,223.6102,223.3845,223.5611,3870.0
2024-06-18 12:10:00,227.76,227.89,227.7,227.84,7276.0,223.4925,223.62,223.4336,223.571,7276.0
2024-06-18 12:15:00,227.83,227.9,227.48,227.49,6331.0,223.5611,223.6298,223.2177,223.2275,6331.0
2024-06-18 12:20:00,227.56,227.73,227.55,227.66,6485.0,223.2962,223.463,223.2864,223.3943,6485.0
2024-06-18 12:25:00,227.68,227.72,227.52,227.54,5683.0,223.414,223.4532,223.257,223.2766,5683.0
2024-06-18 12:30:00,227.54,227.62,227.4,227.59,7849.0,223.2766,223.3551,223.1392,223.3256,7849.0
2024-06-18 12:35:00,227.59,227.59,227.47,227.58,6764.0,223.3256,223.3256,223.2079,223.3158,6764.0
2024-06-18 12:40:00,227.61,227.7,227.61,227.64,3538.0,223.3453,223.4336,223.3453,223.3747,3538.0
2024-06-18 12:45:00,227.58,227.61,227.44,227.44,2316.0,223.3158,223.3453,223.1785,223.1785,2316.0
2024-06-18 12:50:00,227.5,227.63,227.42,227.46,6101.0,223.2373,223.3649,223.1588,223.1981,6101.0
2024-06-18 12:55:00,227.51,227.54,227.42,227.49,3717.0,223.2471,223.2766,223.1588,223.2275,3717.0
2024-06-18 13:00:00,227.49,227.56,227.41,227.46,4400.0,223.2275,223.2962,223.149,223.1981,4400.0
2024-06-18 13:05:00,227.44,227.46,227.23,227.41,12397.0,223.1785,223.1981,222.9724,223.149,12397.0
2024-06-18 13:10:00,227.49,227.69,227.42,227.62,4434.0,223.2275,223.4238,223.1588,223.3551,4434.0
2024-06-18 13:15:00,227.61,227.71,227.55,227.65,5475.0,223.3453,223.4434,223.2864,223.3845,5475.0
2024-06-18 13:20:00,227.62,227.71,227.55,227.64,5326.0,223.3551,223.4434,223.2864,223.3747,5326.0
2024-06-18 13:25:00,227.59,227.67,227.52,227.57,3899.0,223.3256,223.4041,223.257,223.306,3899.0
2024-06-18 13:30:00,227.71,227.71,227.59,227.64,2325.0,223.4434,223.4434,223.3256,223.3747,2325.0
2024-06-18 13:35:00,227.64,227.95,227.61,227.94,4921.0,223.3747,223.6789,223.3453,223.6691,4921.0
2024-06-18 13:40:00,227.93,227.98,227.82,227.97,3789.0,223.6593,223.7083,223.5513,223.6985,3789.0
2024-06-18 13:45:00,227.92,228.07,227.9,227.99,5921.0,223.6495,223.7967,223.6298,223.7181,5921.0
2024-06-18 13:50:00,228.02,228.03,227.95,227.99,2507.0,223.7476,223.7574,223.6789,223.7181,2507.0
2024-06-18 13:55:00,228.02,228.08,227.9,227.92,5979.0,223.7476,223.8065,223.6298,223.6495,5979.0
2024-06-18 14:00:00,228.02,228.1,227.74,228.0,4731.0,223.7476,223.8261,223.4728,223.728,4731.0
2024-06-18 14:05:00,228.0,228.15,227.85,228.14,5056.0,223.728,223.8752,223.5808,223.8653,5056.0
2024-06-18 14:10:00,228.13,228.29,228.12,228.18,4956.0,223.8555,224.0125,223.8457,223.9046,4956.0
2024-06-18 14:15:00,228.18,228.18,227.96,228.02,2674.0,223.9046,223.9046,223.6887,223.7476,2674.0
2024-06-18 14:20:00,228.02,228.14,227.95,228.09,4356.0,223.7476,223.8653,223.6789,223.8163,4356.0
2024-06-18 14:25:00,228.09,228.12,228.01,228.06,6327.0,223.8163,223.8457,223.7378,223.7868,6327.0
2024-06-18 14:30:00,228.03,228.1,227.98,228.04,6875.0,223.7574,223.8261,223.7083,223.7672,6875.0
2024-06-18 14:35:00,227.98,228.0,227.79,227.91,4107.0,223.7083,223.728,223.5219,223.6396,4107.0
2024-06-18 14:40:00,227.99,228.38,227.99,228.19,5232.0,223.7181,224.1008,223.7181,223.9144,5232.0
2024-06-18 14:45:00,228.08,228.32,227.99,228.2,46038.0,223.8065,224.042,223.7181,223.9242,46038.0
2024-06-18 14:50:00,228.21,228.47,228.21,228.47,9479.0,223.934,224.1892,223.934,224.1892,9479.0
2024-06-18 14:55:00,228.48,228.48,228.37,228.44,7811.0,224.199,224.199,224.091,224.1597,7811.0
2024-06-18 15:00:00,228.47,228.47,228.08,228.27,21862.0,224.1892,224.1892,223.8065,223.9929,21862.0
2024-06-18 15:05:00,228.3,228.36,228.08,228.2,5902.0,224.0223,224.0812,223.8065,223.9242,5902.0
2024-06-18 15:10:00,228.22,228.31,228.16,228.27,16457.0,223.9438,224.0322,223.885,223.9929,16457.0
2024-06-18 15:15:00,228.23,228.34,228.19,228.27,5454.0,223.9537,224.0616,223.9144,223.9929,5454.0
2024-06-18 15:20:00,228.29,228.38,228.22,228.31,5755.0,224.0125,224.1008,223.9438,224.0322,5755.0
2024-06-18 15:25:00,228.3,228.49,228.21,228.26,10822.0,224.0223,224.2088,223.934,223.9831,10822.0
2024-06-18 15:30:00,228.28,228.43,228.22,228.43,9354.0,224.0027,224.1499,223.9438,224.1499,9354.0
2024-06-18 15:35:00,228.41,228.56,228.36,228.52,13690.0,224.1303,224.2775,224.0812,224.2382,13690.0
2024-06-18 15:40:00,228.51,228.56,228.41,228.46,6718.0,224.2284,224.2775,224.1303,224.1793,6718.0
2024-06-18 15:45:00,228.49,228.5,228.27,228.29,13623.0,224.2088,224.2186,223.9929,224.0125,13623.0
2024-06-18 15:50:00,228.23,228.23,227.92,228.14,34822.0,223.9537,223.9537,223.6495,223.8653,34822.0
2024-06-18 15:55:00,228.08,228.08,227.44,227.78,152867.0,223.8065,223.8065,223.1785,223.5121,152867.0
2024-06-20 09:30:00,226.8,226.99,225.1,226.69,42123.0,222.5504,222.7369,220.8823,222.4425,42123.0
2024-06-20 09:35:00,226.62,227.16,226.47,226.61,18822.0,222.3738,222.9037,222.2266,222.364,18822.0
2024-06-20 09:40:00,226.5,227.53,226.31,227.53,14255.0,222.2561,223.2668,222.0696,223.2668,14255.0
2024-06-20 09:45:00,227.49,228.0,227.24,227.92,8497.0,223.2275,223.728,222.9822,223.6495,8497.0
2024-06-20 09:50:00,227.92,228.07,227.68,227.81,10400.0,223.6495,223.7967,223.414,223.5415,10400.0
2024-06-20 09:55:00,227.81,227.83,227.35,227.44,11131.0,223.5415,223.5611,223.0901,223.1785,11131.0
2024-06-20 10:00:00,227.39,227.79,227.05,227.46,16854.0,223.1294,223.5219,222.7958,223.1981,16854.0
2024-06-20 10:05:00,227.42,227.8,227.33,227.33,12936.0,223.1588,223.5317,223.0705,223.0705,12936.0
2024-06-20 10:10:00,227.34,227.94,227.15,227.69,21792.0,223.0803,223.6691,222.8939,223.4238,21792.0
2024-06-20 10:15:00,227.66,228.37,227.59,228.03,19480.0,223.3943,224.091,223.3256,223.7574,19480.0
2024-06-20 10:20:00,228.11,228.26,227.77,227.77,10440.0,223.8359,223.9831,223.5023,223.5023,10440.0
2024-06-20 10:25:00,227.84,227.94,227.7,227.74,4995.0,223.571,223.6691,223.4336,223.4728,4995.0
2024-06-20 10:30:00,227.66,227.83,227.41,227.44,11347.0,223.3943,223.5611,223.149,223.1785,11347.0
2024-06-20 10:35:00,227.5,227.5,227.02,227.15,11455.0,223.2373,223.2373,222.7663,222.8939,11455.0
2024-06-20 10:40:00,227.15,227.18,226.71,226.81,6634.0,222.8939,222.9233,222.4621,222.5603,6634.0
2024-06-20 10:45:00,226.88,227.15,226.73,226.73,11352.0,222.6289,222.8939,222.4818,222.4818,11352.0
2024-06-20 10:50:00,226.83,226.94,226.65,226.94,8840.0,222.5799,222.6878,222.4033,222.6878,8840.0
2024-06-20 10:55:00,226.95,227.06,226.64,226.98,7611.0,222.6976,222.8056,222.3934,222.7271,7611.0
2024-06-20 11:00:00,227.04,227.16,226.74,227.12,11153.0,222.7859,222.9037,222.4916,222.8645,11153.0
2024-06-20 11:05:00,227.03,227.1,226.49,226.7,10759.0,222.7761,222.8448,222.2463,222.4523,10759.0
2024-06-20 11:10:00,226.69,226.83,226.5,226.78,11738.0,222.4425,222.5799,222.2561,222.5308,11738.0
2024-06-20 11:15:00,226.83,226.88,226.39,226.44,12155.0,222.5799,222.6289,222.1481,222.1972,12155.0
2024-06-20 11:20:00,226.44,226.55,226.32,226.51,13427.0,222.1972,222.3051,222.0794,222.2659,13427.0
2024-06-20 11:25:00,226.45,226.47,226.21,226.29,11847.0,222.207,222.2266,221.9715,222.05,11847.0
2024-06-20 11:30:00,226.24,226.33,226.11,226.13,10121.0,222.0009,222.0893,221.8734,221.893,10121.0
2024-06-20 11:35:00,226.06,226.26,226.06,226.07,6467.0,221.8243,222.0206,221.8243,221.8341,6467.0
2024-06-20 11:40:00,226.08,226.15,225.79,225.81,9836.0,221.8439,221.9126,221.5594,221.579,9836.0
2024-06-20 11:45:00,225.83,226.1,225.81,226.04,6898.0,221.5986,221.8636,221.579,221.8047,6898.0
2024-06-20 11:50:00,226.09,226.27,225.94,225.94,5104.0,221.8537,222.0304,221.7066,221.7066,5104.0
2024-06-20 11:55:00,225.9,226.19,225.84,225.96,12920.0,221.6673,221.9519,221.6084,221.7262,12920.0
2024-06-20 12:00:00,225.96,226.17,225.93,226.04,6457.0,221.7262,221.9323,221.6967,221.8047,6457.0
2024-06-20 12:05:00,225.99,226.23,225.98,226.15,6640.0,221.7556,221.9911,221.7458,221.9126,6640.0
2024-06-20 12:10:00,226.08,226.27,226.04,226.18,7655.0,221.8439,222.0304,221.8047,221.9421,7655.0
2024-06-20 12:15:00,226.25,226.38,226.24,226.31,8754.0,222.0108,222.1383,222.0009,222.0696,8754.0
2024-06-20 12:20:00,226.37,226.65,226.11,226.11,13405.0,222.1285,222.4033,221.8734,221.8734,13405.0
2024-06-20 12:25:00,226.12,226.5,226.11,226.46,9783.0,221.8832,222.2561,221.8734,222.2168,9783.0
2024-06-20 12:30:00,226.45,226.45,226.0,226.0,17158.0,222.207,222.207,221.7654,221.7654,17158.0
2024-06-20 12:35:00,226.0,226.4,226.0,226.35,11410.0,221.7654,222.1579,221.7654,222.1089,11410.0
2024-06-20 12:40:00,226.28,226.51,226.18,226.26,12984.0,222.0402,222.2659,221.9421,222.0206,12984.0
2024-06-20 12:45:00,226.19,226.3,226.02,226.05,28615.0,221.9519,222.0598,221.7851,221.8145,28615.0
2024-06-20 12:50:00,226.09,226.24,225.99,226.05,17749.0,221.8537,222.0009,221.7556,221.8145,17749.0
2024-06-20 12:55:00,226.01,226.32,225.98,226.21,19270.0,221.7752,222.0794,221.7458,221.9715,19270.0
2024-06-20 13:00:00,226.22,226.26,226.0,226.26,22451.0,221.9813,222.0206,221.7654,222.0206,22451.0
2024-06-20 13:05:00,226.26,226.36,226.0,226.06,12572.0,222.0206,222.1187,221.7654,221.8243,12572.0
2024-06-20 13:10:00,226.11,226.38,226.11,226.34,3431.0,221.8734,222.1383,221.8734,222.0991,3431.0
2024-06-20 13:15:00,226.36,226.58,226.16,226.17,11812.0,222.1187,222.3346,221.9224,221.9323,11812.0
2024-06-20 13:20:00,226.19,226.27,226.09,226.24,19448.0,221.9519,222.0304,221.8537,222.0009,19448.0
2024-06-20 13:25:00,226.24,226.29,226.1,226.28,13430.0,222.0009,222.05,221.8636,222.0402,13430.0
2024-06-20 13:30:00,226.28,226.59,226.15,226.55,16155.0,222.0402,222.3444,221.9126,222.3051,16155.0
2024-06-20 13:35:00,226.55,226.64,226.13,226.35,35229.0,222.3051,222.3934,221.893,222.1089,35229.0
2024-06-20 13:40:00,226.39,226.9,226.34,226.89,12883.0,222.1481,222.6486,222.0991,222.6388,12883.0
2024-06-20 13:45:00,226.9,226.94,226.59,226.65,28100.0,222.6486,222.6878,222.3444,222.4033,28100.0
2024-06-20 13:50:00,226.66,226.82,226.63,226.67,12942.0,222.4131,222.5701,222.3836,222.4229,12942.0
2024-06-20 13:55:00,226.72,226.91,226.67,226.8,25509.0,222.4719,222.6584,222.4229,222.5504,25509.0
2024-06-20 14:00:00,226.85,227.21,226.76,227.17,13910.0,222.5995,222.9528,222.5112,222.9135,13910.0
2024-06-20 14:05:00,227.17,227.3,227.14,227.15,9105.0,222.9135,223.0411,222.8841,222.8939,9105.0
2024-06-20 14:10:00,227.19,227.3,227.06,227.23,5044.0,222.9331,223.0411,222.8056,222.9724,5044.0
2024-06-20 14:15:00,227.22,227.49,227.0,227.45,23332.0,222.9626,223.2275,222.7467,223.1883,23332.0
2024-06-20 14:20:00,227.45,227.69,227.23,227.69,6764.0,223.1883,223.4238,222.9724,223.4238,6764.0
2024-06-20 14:25:00,227.72,227.95,227.7,227.78,13338.0,223.4532,223.6789,223.4336,223.5121,13338.0
2024-06-20 14:30:00,227.8,228.07,227.74,227.89,19330.0,223.5317,223.7967,223.4728,223.62,19330.0
2024-06-20 14:35:00,227.96,228.19,227.88,228.13,10702.0,223.6887,223.9144,223.6102,223.8555,10702.0
2024-06-20 14:40:00,228.18,228.25,227.91,228.06,8722.0,223.9046,223.9733,223.6396,223.7868,8722.0
2024-06-20 14:45:00,228.06,228.17,227.76,228.11,9984.0,223.7868,223.8948,223.4925,223.8359,9984.0
2024-06-20 14:50:00,228.11,228.11,227.92,228.0,8890.0,223.8359,223.8359,223.6495,223.728,8890.0
2024-06-20 14:55:00,228.07,228.21,227.97,228.04,9319.0,223.7967,223.934,223.6985,223.7672,9319.0
2024-06-20 15:00:00,228.03,228.08,227.72,227.9,10687.0,223.7574,223.8065,223.4532,223.6298,10687.0
2024-06-20 15:05:00,227.84,227.84,227.5,227.58,12362.0,223.571,223.571,223.2373,223.3158,12362.0
2024-06-20 15:10:00,227.6,227.8,227.48,227.7,8119.0,223.3355,223.5317,223.2177,223.4336,8119.0
2024-06-20 15:15:00,227.74,227.74,227.52,227.62,12504.0,223.4728,223.4728,223.257,223.3551,12504.0
2024-06-20 15:20:00,227.66,227.84,227.63,227.66,10469.0,223.3943,223.571,223.3649,223.3943,10469.0
2024-06-20 15:25:00,227.65,227.97,227.53,227.8,23180.0,223.3845,223.6985,223.2668,223.5317,23180.0
2024-06-20 15:30:00,227.83,227.87,227.52,227.78,21534.0,223.5611,223.6004,223.257,223.5121,21534.0
2024-06-20 15:35:00,227.73,227.81,227.5,227.76,16550.0,223.463,223.5415,223.2373,223.4925,16550.0
2024-06-20 15:40:00,227.76,227.98,227.65,227.78,14171.0,223.4925,223.7083,223.3845,223.5121,14171.0
2024-06-20 15:45:00,227.75,227.78,227.44,227.46,34174.0,223.4826,223.5121,223.1785,223.1981,34174.0
2024-06-20 15:50:00,227.4,227.88,227.34,227.88,57031.0,223.1392,223.6102,223.0803,223.6102,57031.0
2024-06-20 15:55:00,227.88,227.9,227.42,227.56,97539.0,223.6102,223.6298,223.1588,223.2962,97539.0
2024-06-21 09:30:00,227.68,228.01,227.18,227.32,369872.0,223.414,223.7378,222.9233,223.0607,369872.0
2024-06-21 09:35:00,227.37,227.94,227.36,227.62,6586.0,223.1098,223.6691,223.1,223.3551,6586.0
2024-06-21 09:40:00,227.44,227.44,226.78,226.97,22402.0,223.1785,223.1785,222.5308,222.7173,22402.0
2024-06-21 09:45:00,226.79,228.31,226.55,228.14,12071.0,222.5406,224.0322,222.3051,223.8653,12071.0
2024-06-21 09:50:00,227.99,228.36,227.56,228.28,9556.0,223.7181,224.0812,223.2962,224.0027,9556.0
2024-06-21 09:55:00,228.17,228.56,228.05,228.06,17069.0,223.8948,224.2775,223.777,223.7868,17069.0
2024-06-21 10:00:00,228.06,228.97,228.0,228.76,27526.0,223.7868,224.6798,223.728,224.4737,27526.0
2024-06-21 10:05:00,228.97,229.58,228.9,229.52,10279.0,224.6798,225.2784,224.6111,225.2195,10279.0
2024-06-21 10:10:00,229.56,229.6,228.97,229.1,5810.0,225.2587,225.298,224.6798,224.8074,5810.0
2024-06-21 10:15:00,229.12,229.12,228.58,228.9,4972.0,224.827,224.827,224.2971,224.6111,4972.0
2024-06-21 10:20:00,228.92,229.17,228.85,229.01,4134.0,224.6307,224.876,224.562,224.719,4134.0
2024-06-21 10:25:00,229.11,229.22,228.95,229.16,9315.0,224.8172,224.9251,224.6602,224.8662,9315.0
2024-06-21 10:30:00,229.09,229.3,228.91,229.17,7028.0,224.7975,225.0036,224.6209,224.876,7028.0
2024-06-21 10:35:00,229.18,229.3,228.88,228.88,5361.0,224.8859,225.0036,224.5915,224.5915,5361.0
2024-06-21 10:40:00,228.91,229.03,228.79,228.98,5564.0,224.6209,224.7387,224.5032,224.6896,5564.0
2024-06-21 10:45:00,228.96,229.22,228.92,229.22,5480.0,224.67,224.9251,224.6307,224.9251,5480.0
2024-06-21 10:50:00,229.19,229.48,229.12,229.14,11181.0,224.8957,225.1802,224.827,224.8466,11181.0
2024-06-21 10:55:00,229.14,229.36,229.01,229.35,4252.0,224.8466,225.0625,224.719,225.0527,4252.0
2024-06-21 11:00:00,229.25,229.84,229.18,229.67,8455.0,224.9545,225.5335,224.8859,225.3667,8455.0
2024-06-21 11:05:00,229.57,230.1,229.57,230.1,9997.0,225.2685,225.7886,225.2685,225.7886,9997.0
2024-06-21 11:10:00,230.02,230.02,229.73,229.93,12881.0,225.7101,225.7101,225.4255,225.6218,12881.0
2024-06-21 11:15:00,229.92,229.92,229.76,229.86,9515.0,225.612,225.612,225.455,225.5531,9515.0
2024-06-21 11:20:00,229.81,229.81,229.42,229.48,5049.0,225.504,225.504,225.1214,225.1802,5049.0
2024-06-21 11:25:00,229.5,229.7,229.43,229.52,7184.0,225.1999,225.3961,225.1312,225.2195,7184.0
2024-06-21 11:30:00,229.53,229.53,229.1,229.1,6924.0,225.2293,225.2293,224.8074,224.8074,6924.0
2024-06-21 11:35:00,229.16,229.34,229.12,229.34,5523.0,224.8662,225.0429,224.827,225.0429,5523.0
2024-06-21 11:40:00,229.32,229.36,228.91,228.93,13961.0,225.0232,225.0625,224.6209,224.6405,13961.0
2024-06-21 11:45:00,228.94,229.05,228.87,229.05,3986.0,224.6503,224.7583,224.5817,224.7583,3986.0
2024-06-21 11:50:00,228.98,229.14,228.88,229.0,4304.0,224.6896,224.8466,224.5915,224.7092,4304.0
2024-06-21 11:55:00,229.0,229.07,228.84,229.06,4628.0,224.7092,224.7779,224.5522,224.7681,4628.0
2024-06-21 12:00:00,229.07,229.16,229.01,229.04,4327.0,224.7779,224.8662,224.719,224.7485,4327.0
2024-06-21 12:05:00,229.02,229.02,228.81,228.86,6269.0,224.7288,224.7288,224.5228,224.5718,6269.0
2024-06-21 12:10:00,228.88,228.9,228.81,228.84,1712.0,224.5915,224.6111,224.5228,224.5522,1712.0
2024-06-21 12:15:00,228.83,228.93,228.72,228.73,3576.0,224.5424,224.6405,224.4345,224.4443,3576.0
2024-06-21 12:20:00,228.71,228.74,228.58,228.6,4914.0,224.4247,224.4541,224.2971,224.3167,4914.0
2024-06-21 12:25:00,228.64,228.67,228.51,228.51,11098.0,224.356,224.3854,224.2284,224.2284,11098.0
2024-06-21 12:30:00,228.51,228.68,228.47,228.68,4321.0,224.2284,224.3952,224.1892,224.3952,4321.0
2024-06-21 12:35:00,228.73,228.85,228.67,228.85,3322.0,224.4443,224.562,224.3854,224.562,3322.0
2024-06-21 12:40:00,228.85,228.85,228.7,228.73,3331.0,224.562,224.562,224.4148,224.4443,3331.0
2024-06-21 12:45:00,228.75,228.77,228.6,228.72,2380.0,224.4639,224.4835,224.3167,224.4345,2380.0
2024-06-21 12:50:00,228.72,228.82,228.62,228.8,4142.0,224.4345,224.5326,224.3363,224.513,4142.0
2024-06-21 12:55:00,228.76,228.77,228.6,228.72,3984.0,224.4737,224.4835,224.3167,224.4345,3984.0
2024-06-21 13:00:00,228.72,228.82,228.66,228.72,2408.0,224.4345,224.5326,224.3756,224.4345,2408.0
2024-06-21 13:05:00,228.8,228.81,228.64,228.64,2005.0,224.513,224.5228,224.356,224.356,2005.0
2024-06-21 13:10:00,228.6,228.66,228.38,228.38,2701.0,224.3167,224.3756,224.1008,224.1008,2701.0
2024-06-21 13:15:00,228.33,228.47,228.33,228.38,5871.0,224.0518,224.1892,224.0518,224.1008,5871.0
2024-06-21 13:20:00,228.27,228.48,228.27,228.29,2187.0,223.9929,224.199,223.9929,224.0125,2187.0
2024-06-21 13:25:00,228.3,228.35,228.07,228.13,11702.0,224.0223,224.0714,223.7967,223.8555,11702.0
2024-06-21 13:30:00,228.08,228.19,228.06,228.16,6707.0,223.8065,223.9144,223.7868,223.885,6707.0
2024-06-21 13:35:00,228.12,228.24,228.03,228.17,13808.0,223.8457,223.9635,223.7574,223.8948,13808.0
2024-06-21 13:40:00,228.22,228.29,227.87,227.92,11651.0,223.9438,224.0125,223.6004,223.6495,11651.0
2024-06-21 13:45:00,227.92,227.99,227.84,227.92,2878.0,223.6495,223.7181,223.571,223.6495,2878.0
2024-06-21 13:50:00,227.9,228.01,227.87,228.01,4563.0,223.6298,223.7378,223.6004,223.7378,4563.0
2024-06-21 13:55:00,227.99,227.99,227.79,227.79,3692.0,223.7181,223.7181,223.5219,223.5219,3692.0
2024-06-21 14:00:00,227.82,227.96,227.74,227.93,4784.0,223.5513,223.6887,223.4728,223.6593,4784.0
2024-06-21 14:05:00,227.94,227.97,227.69,227.77,17814.0,223.6691,223.6985,223.4238,223.5023,17814.0
2024-06-21 14:10:00,227.77,228.16,227.77,228.13,4914.0,223.5023,223.885,223.5023,223.8555,4914.0
2024-06-21 14:15:00,228.13,228.46,228.13,228.46,10557.0,223.8555,224.1793,223.8555,224.1793,10557.0
2024-06-21 14:20:00,228.41,228.47,228.0,228.17,8798.0,224.1303,224.1892,223.728,223.8948,8798.0
2024-06-21 14:25:00,228.18,228.29,228.15,228.25,5534.0,223.9046,224.0125,223.8752,223.9733,5534.0
2024-06-21 14:30:00,228.26,228.27,228.15,228.18,4293.0,223.9831,223.9929,223.8752,223.9046,4293.0
2024-06-21 14:35:00,228.18,228.3,228.09,228.13,15077.0,223.9046,224.0223,223.8163,223.8555,15077.0
2024-06-21 14:40:00,228.14,228.34,228.06,228.27,5165.0,223.8653,224.0616,223.7868,223.9929,5165.0
2024-06-21 14:45:00,228.28,228.36,228.17,228.17,6965.0,224.0027,224.0812,223.8948,223.8948,6965.0
2024-06-21 14:50:00,228.12,228.18,228.03,228.06,7763.0,223.8457,223.9046,223.7574,223.7868,7763.0
2024-06-21 14:55:00,228.04,228.15,228.01,228.06,6635.0,223.7672,223.8752,223.7378,223.7868,6635.0
2024-06-21 15:00:00,228.06,228.24,228.04,228.07,6783.0,223.7868,223.9635,223.7672,223.7967,6783.0
2024-06-21 15:05:00,228.06,228.14,228.0,228.14,8482.0,223.7868,223.8653,223.728,223.8653,8482.0
2024-06-21 15:10:00,228.14,228.29,228.02,228.02,6813.0,223.8653,224.0125,223.7476,223.7476,6813.0
2024-06-21 15:15:00,228.0,228.22,228.0,228.19,9013.0,223.728,223.9438,223.728,223.9144,9013.0
2024-06-21 15:20:00,228.2,228.2,227.97,228.05,12252.0,223.9242,223.9242,223.6985,223.777,12252.0
2024-06-21 15:25:00,228.05,228.11,227.85,227.91,14357.0,223.777,223.8359,223.5808,223.6396,14357.0
2024-06-21 15:30:00,227.92,227.97,227.69,227.8,12025.0,223.6495,223.6985,223.4238,223.5317,12025.0
2024-06-21 15:35:00,227.78,228.03,227.75,227.99,12926.0,223.5121,223.7574,223.4826,223.7181,12926.0
2024-06-21 15:40:00,227.97,228.01,227.84,227.88,15891.0,223.6985,223.7378,223.571,223.6102,15891.0
2024-06-21 15:45:00,227.86,227.96,227.73,227.73,33618.0,223.5906,223.6887,223.463,223.463,33618.0
2024-06-21 15:50:00,227.78,228.6,227.7,228.46,67927.0,223.5121,224.3167,223.4336,224.1793,67927.0
2024-06-21 15:55:00,228.49,228.6,228.21,228.38,129546.0,224.2088,224.3167,223.934,224.1008,129546.0
2024-06-24 09:30:00,228.76,229.7,228.51,228.64,34166.0,224.4737,225.3961,224.2284,224.356,34166.0
2024-06-24 09:35:00,228.47,229.62,228.23,229.4,15682.0,224.1892,225.3176,223.9537,225.1017,15682.0
2024-06-24 09:40:00,229.36,229.39,228.57,228.6,11006.0,225.0625,225.0919,224.2873,224.3167,11006.0
2024-06-24 09:45:00,228.6,229.22,228.44,229.22,12830.0,224.3167,224.9251,224.1597,224.9251,12830.0
2024-06-24 09:50:00,229.22,229.58,229.13,229.13,21590.0,224.9251,225.2784,224.8368,224.8368,21590.0
2024-06-24 09:55:00,229.22,229.4,229.05,229.06,16569.0,224.9251,225.1017,224.7583,224.7681,16569.0
2024-06-24 10:00:00,229.14,229.28,228.87,229.18,18652.0,224.8466,224.984,224.5817,224.8859,18652.0
2024-06-24 10:05:00,229.2,229.54,228.96,229.54,14908.0,224.9055,225.2391,224.67,225.2391,14908.0
2024-06-24 10:10:00,229.49,229.6,229.28,229.56,9577.0,225.19,225.298,224.984,225.2587,9577.0
2024-06-24 10:15:00,229.58,229.58,229.06,229.33,7934.0,225.2784,225.2784,224.7681,225.033,7934.0
2024-06-24 10:20:00,229.4,229.66,229.34,229.36,8496.0,225.1017,225.3569,225.0429,225.0625,8496.0
2024-06-24 10:25:00,229.38,229.38,228.96,229.07,9496.0,225.0821,225.0821,224.67,224.7779,9496.0
2024-06-24 10:30:00,229.13,229.43,229.13,229.4,6892.0,224.8368,225.1312,224.8368,225.1017,6892.0
2024-06-24 10:35:00,229.37,229.42,229.16,229.41,8970.0,225.0723,225.1214,224.8662,225.1115,8970.0
2024-06-24 10:40:00,229.39,229.82,229.32,229.81,9663.0,225.0919,225.5139,225.0232,225.504,9663.0
2024-06-24 10:45:00,229.86,230.01,229.54,229.56,12123.0,225.5531,225.7003,225.2391,225.2587,12123.0
2024-06-24 10:50:00,229.54,229.65,229.27,229.56,7993.0,225.2391,225.347,224.9742,225.2587,7993.0
2024-06-24 10:55:00,229.56,229.74,229.45,229.66,12207.0,225.2587,225.4354,225.1508,225.3569,12207.0
2024-06-24 11:00:00,229.66,229.79,229.58,229.64,7637.0,225.3569,225.4844,225.2784,225.3372,7637.0
2024-06-24 11:05:00,229.64,229.67,229.37,229.46,5930.0,225.3372,225.3667,225.0723,225.1606,5930.0
2024-06-24 11:10:00,229.45,229.47,229.1,229.22,13682.0,225.1508,225.1704,224.8074,224.9251,13682.0
2024-06-24 11:15:00,229.17,229.17,228.68,229.06,13477.0,224.876,224.876,224.3952,224.7681,13477.0
2024-06-24 11:20:00,229.05,229.09,228.84,229.0,7836.0,224.7583,224.7975,224.5522,224.7092,7836.0
2024-06-24 11:25:00,228.89,229.33,228.83,229.26,15637.0,224.6013,225.033,224.5424,224.9644,15637.0
2024-06-24 11:30:00,229.25,229.61,229.25,229.48,8208.0,224.9545,225.3078,224.9545,225.1802,8208.0
2024-06-24 11:35:00,229.38,229.48,229.09,229.16,9829.0,225.0821,225.1802,224.7975,224.8662,9829.0
2024-06-24 11:40:00,229.13,229.13,228.73,228.73,6312.0,224.8368,224.8368,224.4443,224.4443,6312.0
2024-06-24 11:45:00,228.73,228.85,228.5,228.57,7098.0,224.4443,224.562,224.2186,224.2873,7098.0
2024-06-24 11:50:00,228.53,228.75,228.47,228.54,10055.0,224.248,224.4639,224.1892,224.2578,10055.0
2024-06-24 11:55:00,228.57,228.57,228.11,228.2,12207.0,224.2873,224.2873,223.8359,223.9242,12207.0
2024-06-24 12:00:00,228.24,228.36,228.08,228.08,20949.0,223.9635,224.0812,223.8065,223.8065,20949.0
2024-06-24 12:05:00,228.12,228.35,227.93,228.2,14505.0,223.8457,224.0714,223.6593,223.9242,14505.0
2024-06-24 12:10:00,228.33,228.36,228.1,228.26,8605.0,224.0518,224.0812,223.8261,223.9831,8605.0
2024-06-24 12:15:00,228.2,228.41,228.18,228.31,9286.0,223.9242,224.1303,223.9046,224.0322,9286.0
2024-06-24 12:20:00,228.29,228.42,228.23,228.33,16563.0,224.0125,224.1401,223.9537,224.0518,16563.0
2024-06-24 12:25:00,228.42,228.42,228.06,228.08,6480.0,224.1401,224.1401,223.7868,223.8065,6480.0
2024-06-24 12:30:00,228.08,228.27,228.01,228.22,14880.0,223.8065,223.9929,223.7378,223.9438,14880.0
2024-06-24 12:35:00,228.2,228.48,228.11,228.47,16196.0,223.9242,224.199,223.8359,224.1892,16196.0
2024-06-24 12:40:00,228.45,228.45,228.06,228.22,16959.0,224.1695,224.1695,223.7868,223.9438,16959.0
2024-06-24 12:45:00,228.2,228.7,228.17,228.56,16898.0,223.9242,224.4148,223.8948,224.2775,16898.0
2024-06-24 12:50:00,228.59,228.59,228.26,228.31,12847.0,224.3069,224.3069,223.9831,224.0322,12847.0
2024-06-24 12:55:00,228.36,228.52,228.32,228.5,19232.0,224.0812,224.2382,224.042,224.2186,19232.0
2024-06-24 13:00:00,228.48,228.51,228.38,228.49,23143.0,224.199,224.2284,224.1008,224.2088,23143.0
2024-06-24 13:05:00,228.44,228.61,228.31,228.38,13057.0,224.1597,224.3265,224.0322,224.1008,13057.0
2024-06-24 13:10:00,228.31,228.54,228.31,228.4,9027.0,224.0322,224.2578,224.0322,224.1205,9027.0
2024-06-24 13:15:00,228.35,228.35,228.14,228.14,3700.0,224.0714,224.0714,223.8653,223.8653,3700.0
2024-06-24 13:20:00,228.13,228.2,228.05,228.13,8271.0,223.8555,223.9242,223.777,223.8555,8271.0
2024-06-24 13:25:00,228.11,228.26,227.96,228.18,14240.0,223.8359,223.9831,223.6887,223.9046,14240.0
2024-06-24 13:30:00,228.18,228.21,227.75,227.76,24393.0,223.9046,223.934,223.4826,223.4925,24393.0
2024-06-24 13:35:00,227.75,228.08,227.74,228.08,7811.0,223.4826,223.8065,223.4728,223.8065,7811.0
2024-06-24 13:40:00,228.1,228.18,227.95,228.15,7262.0,223.8261,223.9046,223.6789,223.8752,7262.0
2024-06-24 13:45:00,228.15,228.25,228.04,228.06,6581.0,223.8752,223.9733,223.7672,223.7868,6581.0
2024-06-24 13:50:00,228.1,228.13,228.01,228.06,13798.0,223.8261,223.8555,223.7378,223.7868,13798.0
2024-06-24 13:55:00,228.15,228.44,228.11,228.44,6228.0,223.8752,224.1597,223.8359,224.1597,6228.0
2024-06-24 14:00:00,228.4,228.65,228.3,228.55,28131.0,224.1205,224.3658,224.0223,224.2677,28131.0
2024-06-24 14:05:00,228.61,228.91,228.59,228.84,6468.0,224.3265,224.6209,224.3069,224.5522,6468.0
2024-06-24 14:10:00,228.86,228.98,228.79,228.92,9465.0,224.5718,224.6896,224.5032,224.6307,9465.0
2024-06-24 14:15:00,228.88,229.2,228.88,229.15,5228.0,224.5915,224.9055,224.5915,224.8564,5228.0
2024-06-24 14:20:00,229.2,229.36,229.2,229.36,7031.0,224.9055,225.0625,224.9055,225.0625,7031.0
2024-06-24 14:25:00,229.34,229.55,229.33,229.51,6039.0,225.0429,225.2489,225.033,225.2097,6039.0
2024-06-24 14:30:00,229.58,229.71,229.44,229.54,29017.0,225.2784,225.4059,225.141,225.2391,29017.0
2024-06-24 14:35:00,229.53,229.74,229.53,229.7,7413.0,225.2293,225.4354,225.2293,225.3961,7413.0
2024-06-24 14:40:00,229.7,229.81,229.66,229.74,7223.0,225.3961,225.504,225.3569,225.4354,7223.0
2024-06-24 14:45:00,229.73,229.79,229.61,229.64,10314.0,225.4255,225.4844,225.3078,225.3372,10314.0
2024-06-24 14:50:00,229.67,229.9,229.57,229.57,7441.0,225.3667,225.5924,225.2685,225.2685,7441.0
2024-06-24 14:55:00,229.58,229.68,229.5,229.56,14096.0,225.2784,225.3765,225.1999,225.2587,14096.0
2024-06-24 15:00:00,229.55,229.65,229.14,229.19,29625.0,225.2489,225.347,224.8466,224.8957,29625.0
2024-06-24 15:05:00,229.14,229.21,228.96,229.05,11015.0,224.8466,224.9153,224.67,224.7583,11015.0
2024-06-24 15:10:00,229.02,229.14,228.89,228.9,7766.0,224.7288,224.8466,224.6013,224.6111,7766.0
2024-06-24 15:15:00,228.85,228.87,228.55,228.66,14986.0,224.562,224.5817,224.2677,224.3756,14986.0
2024-06-24 15:20:00,228.63,228.68,228.51,228.57,12549.0,224.3462,224.3952,224.2284,224.2873,12549.0
2024-06-24 15:25:00,228.57,228.65,228.51,228.63,13249.0,224.2873,224.3658,224.2284,224.3462,13249.0
2024-06-24 15:30:00,228.63,228.63,228.37,228.38,13732.0,224.3462,224.3462,224.091,224.1008,13732.0
2024-06-24 15:35:00,228.43,228.54,228.26,228.37,14096.0,224.1499,224.2578,223.9831,224.091,14096.0
2024-06-24 15:40:00,228.37,228.53,228.27,228.33,13699.0,224.091,224.248,223.9929,224.0518,13699.0
2024-06-24 15:45:00,228.31,228.33,228.04,228.2,27296.0,224.0322,224.0518,223.7672,223.9242,27296.0
2024-06-24 15:50:00,228.24,228.53,228.15,228.27,53305.0,223.9635,224.248,223.8752,223.9929,53305.0
2024-06-24 15:55:00,228.25,228.58,227.9,228.38,259267.0,223.9733,224.2971,223.6298,224.1008,259267.0
2024-06-25 09:30:00,226.8,227.06,223.22,223.37,70697.0,222.5504,222.8056,219.0375,219.1847,70697.0
2024-06-25 09:35:00,223.27,224.31,223.26,223.26,27177.0,219.0866,220.1071,219.0768,219.0768,27177.0
2024-06-25 09:40:00,223.61,223.61,221.73,222.89,46568.0,219.4202,219.4202,217.5754,218.7137,46568.0
2024-06-25 09:45:00,222.85,223.25,222.24,223.08,13113.0,218.6745,219.067,218.0759,218.9001,13113.0
2024-06-25 09:50:00,223.1,223.33,222.11,222.18,15390.0,218.9198,219.1455,217.9483,218.017,15390.0
2024-06-25 09:55:00,222.1,222.18,220.86,220.91,34084.0,217.9385,218.017,216.7217,216.7708,34084.0
2024-06-25 10:00:00,220.79,221.53,220.78,221.43,35575.0,216.6531,217.3792,216.6432,217.2811,35575.0
2024-06-25 10:05:00,221.43,221.57,220.63,220.63,43825.0,217.2811,217.4184,216.4961,216.4961,43825.0
2024-06-25 10:10:00,220.74,221.16,220.33,220.68,21944.0,216.604,217.0161,216.2017,216.5451,21944.0
2024-06-25 10:15:00,220.76,221.03,220.37,220.74,11534.0,216.6236,216.8886,216.2409,216.604,11534.0
2024-06-25 10:20:00,220.65,221.02,220.22,220.57,20555.0,216.5157,216.8787,216.0937,216.4372,20555.0
2024-06-25 10:25:00,220.51,220.73,220.18,220.62,16421.0,216.3783,216.5942,216.0545,216.4862,16421.0
2024-06-25 10:30:00,220.82,220.99,220.42,220.49,20138.0,216.6825,216.8493,216.29,216.3587,20138.0
2024-06-25 10:35:00,220.42,220.46,219.76,219.9,24570.0,216.29,216.3292,215.6424,215.7797,24570.0
2024-06-25 10:40:00,219.95,220.25,219.86,219.95,19615.0,215.8288,216.1232,215.7405,215.8288,19615.0
2024-06-25 10:45:00,220.04,220.04,219.44,219.47,20305.0,215.9171,215.9171,215.3284,215.3578,20305.0
2024-06-25 10:50:00,219.45,219.95,219.31,219.94,11747.0,215.3382,215.8288,215.2008,215.819,11747.0
2024-06-25 10:55:00,219.97,220.04,219.64,219.98,12713.0,215.8484,215.9171,215.5246,215.8582,12713.0
2024-06-25 11:00:00,219.9,219.96,219.33,219.4,28296.0,215.7797,215.8386,215.2204,215.2891,28296.0
2024-06-25 11:05:00,219.41,219.42,219.1,219.21,17653.0,215.2989,215.3087,214.9947,215.1027,17653.0
2024-06-25 11:10:00,219.21,219.57,219.2,219.37,18967.0,215.1027,215.4559,215.0928,215.2597,18967.0
2024-06-25 11:15:00,219.42,219.42,218.89,218.95,18363.0,215.3087,215.3087,214.7887,214.8475,18363.0
2024-06-25 11:20:00,218.94,218.98,218.4,218.47,18038.0,214.8377,214.877,214.3078,214.3765,18038.0
2024-06-25 11:25:00,218.47,218.92,218.4,218.92,13474.0,214.3765,214.8181,214.3078,214.8181,13474.0
2024-06-25 11:30:00,218.89,219.22,218.88,218.96,15883.0,214.7887,215.1125,214.7788,214.8573,15883.0
2024-06-25 11:35:00,218.98,218.99,218.8,218.99,17846.0,214.877,214.8868,214.7003,214.8868,17846.0
2024-06-25 11:40:00,218.99,219.06,218.66,219.01,22221.0,214.8868,214.9555,214.563,214.9064,22221.0
2024-06-25 11:45:00,219.0,219.04,218.8,218.93,18195.0,214.8966,214.9358,214.7003,214.8279,18195.0
2024-06-25 11:50:00,218.87,219.1,218.81,219.1,8691.0,214.769,214.9947,214.7102,214.9947,8691.0
2024-06-25 11:55:00,219.12,219.12,218.84,219.03,19363.0,215.0143,215.0143,214.7396,214.926,19363.0
2024-06-25 12:00:00,219.04,219.04,218.69,218.77,11813.0,214.9358,214.9358,214.5924,214.6709,11813.0
2024-06-25 12:05:00,218.75,219.07,218.64,218.74,11499.0,214.6513,214.9653,214.5433,214.6415,11499.0
2024-06-25 12:10:00,218.64,218.73,218.49,218.7,16605.0,214.5433,214.6317,214.3962,214.6022,16605.0
2024-06-25 12:15:00,218.66,218.67,218.0,218.01,18583.0,214.563,214.5728,213.9153,213.9251,18583.0
2024-06-25 12:20:00,217.98,218.14,217.92,218.03,14226.0,213.8957,214.0527,213.8368,213.9448,14226.0
2024-06-25 12:25:00,218.04,218.07,217.82,217.86,13283.0,213.9546,213.984,213.7387,213.778,13283.0
2024-06-25 12:30:00,217.8,217.82,217.49,217.56,21811.0,213.7191,213.7387,213.4149,213.4836,21811.0
2024-06-25 12:35:00,217.56,217.56,217.35,217.5,14069.0,213.4836,213.4836,213.2775,213.4247,14069.0
2024-06-25 12:40:00,217.5,217.56,217.29,217.31,9676.0,213.4247,213.4836,213.2186,213.2383,9676.0
2024-06-25 12:45:00,217.27,217.56,217.1,217.56,18846.0,213.199,213.4836,213.0322,213.4836,18846.0
2024-06-25 12:50:00,217.52,217.67,217.42,217.63,11665.0,213.4443,213.5915,213.3462,213.5523,11665.0
2024-06-25 12:55:00,217.62,217.76,217.45,217.76,13740.0,213.5425,213.6798,213.3756,213.6798,13740.0
2024-06-25 13:00:00,217.68,217.95,217.61,217.93,10734.0,213.6013,213.8663,213.5326,213.8466,10734.0
2024-06-25 13:05:00,217.93,218.03,217.83,217.86,12955.0,213.8466,213.9448,213.7485,213.778,12955.0
2024-06-25 13:10:00,217.87,218.37,217.84,218.37,30115.0,213.7878,214.2784,213.7583,214.2784,30115.0
2024-06-25 13:15:00,218.37,218.38,218.08,218.26,37732.0,214.2784,214.2882,213.9938,214.1705,37732.0
2024-06-25 13:20:00,218.22,218.43,218.21,218.28,7255.0,214.1312,214.3373,214.1214,214.1901,7255.0
2024-06-25 13:25:00,218.27,218.3,217.95,218.02,20515.0,214.1803,214.2097,213.8663,213.935,20515.0
2024-06-25 13:30:00,218.05,218.06,217.78,217.83,14817.0,213.9644,213.9742,213.6995,213.7485,14817.0
2024-06-25 13:35:00,217.8,217.83,217.54,217.65,20066.0,213.7191,213.7485,213.464,213.5719,20066.0
2024-06-25 13:40:00,217.65,217.88,217.65,217.8,11576.0,213.5719,213.7976,213.5719,213.7191,11576.0
2024-06-25 13:45:00,217.83,217.83,217.58,217.68,8236.0,213.7485,213.7485,213.5032,213.6013,8236.0
2024-06-25 13:50:00,217.62,217.74,217.44,217.49,19485.0,213.5425,213.6602,213.3658,213.4149,19485.0
2024-06-25 13:55:00,217.47,217.58,217.45,217.51,13226.0,213.3953,213.5032,213.3756,213.4345,13226.0
2024-06-25 14:00:00,217.51,217.68,217.43,217.62,13790.0,213.4345,213.6013,213.356,213.5425,13790.0
2024-06-25 14:05:00,217.62,217.92,217.61,217.77,27293.0,213.5425,213.8368,213.5326,213.6896,27293.0
2024-06-25 14:10:00,217.83,218.11,217.62,217.63,135610.0,213.7485,214.0233,213.5425,213.5523,135610.0
2024-06-25 14:15:00,217.63,217.8,217.6,217.69,9584.0,213.5523,213.7191,213.5228,213.6111,9584.0
2024-06-25 14:20:00,217.74,217.81,217.71,217.72,13520.0,213.6602,213.7289,213.6308,213.6406,13520.0
2024-06-25 14:25:00,217.76,217.9,217.69,217.85,13517.0,213.6798,213.8172,213.6111,213.7681,13517.0
2024-06-25 14:30:00,217.85,218.17,217.84,218.1,23836.0,213.7681,214.0821,213.7583,214.0135,23836.0
2024-06-25 14:35:00,218.04,218.04,217.77,217.85,12678.0,213.9546,213.9546,213.6896,213.7681,12678.0
2024-06-25 14:40:00,217.87,218.05,217.81,217.92,16711.0,213.7878,213.9644,213.7289,213.8368,16711.0
2024-06-25 14:45:00,217.9,217.93,217.55,217.57,14881.0,213.8172,213.8466,213.4738,213.4934,14881.0
2024-06-25 14:50:00,217.58,217.63,217.41,217.5,16927.0,213.5032,213.5523,213.3364,213.4247,16927.0
2024-06-25 14:55:00,217.51,217.57,217.34,217.5,23885.0,213.4345,213.4934,213.2677,213.4247,23885.0
2024-06-25 15:00:00,217.48,217.59,217.37,217.59,17152.0,213.4051,213.513,213.2971,213.513,17152.0
2024-06-25 15:05:00,217.64,218.09,217.62,218.02,32643.0,213.5621,214.0036,213.5425,213.935,32643.0
2024-06-25 15:10:00,218.01,218.01,217.77,217.77,19870.0,213.9251,213.9251,213.6896,213.6896,19870.0
2024-06-25 15:15:00,217.78,218.19,217.77,217.92,20690.0,213.6995,214.1018,213.6896,213.8368,20690.0
2024-06-25 15:20:00,217.87,218.02,217.78,217.93,13102.0,213.7878,213.935,213.6995,213.8466,13102.0
2024-06-25 15:25:00,217.93,218.1,217.83,217.85,17013.0,213.8466,214.0135,213.7485,213.7681,17013.0
2024-06-25 15:30:00,217.84,218.05,217.67,217.71,131889.0,213.7583,213.9644,213.5915,213.6308,131889.0
2024-06-25 15:35:00,217.67,217.8,217.61,217.67,27153.0,213.5915,213.7191,213.5326,213.5915,27153.0
2024-06-25 15:40:00,217.65,217.72,217.44,217.57,24925.0,213.5719,213.6406,213.3658,213.4934,24925.0
2024-06-25 15:45:00,217.57,217.7,217.33,217.4,52126.0,213.4934,213.621,213.2579,213.3266,52126.0
2024-06-25 15:50:00,217.43,217.43,217.08,217.11,88964.0,213.356,213.356,213.0126,213.042,88964.0
2024-06-25 15:55:00,217.12,217.44,216.97,217.31,195995.0,213.0518,213.3658,212.9046,213.2383,195995.0
2024-06-26 09:30:00,216.46,218.23,215.86,218.02,63179.0,212.4042,214.141,211.8154,213.935,63179.0
2024-06-26 09:35:00,218.02,218.43,217.41,217.53,47889.0,213.935,214.3373,213.3364,213.4541,47889.0
2024-06-26 09:40:00,217.5,218.41,217.2,218.22,18058.0,213.4247,214.3176,213.1303,214.1312,18058.0
2024-06-26 09:45:00,218.09,218.23,217.38,217.53,15184.0,214.0036,214.141,213.3069,213.4541,15184.0
2024-06-26 09:50:00,217.66,217.75,217.07,217.53,17427.0,213.5817,213.67,213.0028,213.4541,17427.0
2024-06-26 09:55:00,217.51,217.94,217.39,217.82,32602.0,213.4345,213.8565,213.3168,213.7387,32602.0
2024-06-26 10:00:00,217.98,218.09,217.31,217.67,28245.0,213.8957,214.0036,213.2383,213.5915,28245.0
2024-06-26 10:05:00,217.58,218.1,217.32,218.05,19135.0,213.5032,214.0135,213.2481,213.9644,19135.0
2024-06-26 10:10:00,218.04,218.16,217.83,217.94,12424.0,213.9546,214.0723,213.7485,213.8565,12424.0
2024-06-26 10:15:00,217.92,218.25,217.59,217.73,28325.0,213.8368,214.1606,213.513,213.6504,28325.0
2024-06-26 10:20:00,217.73,217.84,217.39,217.62,16138.0,213.6504,213.7583,213.3168,213.5425,16138.0
2024-06-26 10:25:00,217.59,218.26,217.53,217.82,15567.0,213.513,214.1705,213.4541,213.7387,15567.0
2024-06-26 10:30:00,217.78,217.82,217.48,217.51,10873.0,213.6995,213.7387,213.4051,213.4345,10873.0
2024-06-26 10:35:00,217.42,217.48,217.09,217.1,17162.0,213.3462,213.4051,213.0224,213.0322,17162.0
2024-06-26 10:40:00,217.19,217.37,217.02,217.25,11554.0,213.1205,213.2971,212.9537,213.1794,11554.0
2024-06-26 10:45:00,217.25,217.37,217.09,217.21,8326.0,213.1794,213.2971,213.0224,213.1401,8326.0
2024-06-26 10:50:00,217.25,217.39,216.95,216.98,15082.0,213.1794,213.3168,212.885,212.9144,15082.0
2024-06-26 10:55:00,217.04,217.41,216.85,217.3,13812.0,212.9733,213.3364,212.7869,213.2284,13812.0
2024-06-26 11:00:00,217.42,217.47,216.93,217.25,15229.0,213.3462,213.3953,212.8654,213.1794,15229.0
2024-06-26 11:05:00,217.3,217.4,217.1,217.3,17518.0,213.2284,213.3266,213.0322,213.2284,17518.0
2024-06-26 11:10:00,217.24,217.27,216.79,216.8,21557.0,213.1696,213.199,212.728,212.7378,21557.0
2024-06-26 11:15:00,216.8,217.26,216.7,217.16,15589.0,212.7378,213.1892,212.6397,213.0911,15589.0
2024-06-26 11:20:00,217.19,217.42,217.09,217.3,7038.0,213.1205,213.3462,213.0224,213.2284,7038.0
2024-06-26 11:25:00,217.2,217.37,216.95,216.95,34599.0,213.1303,213.2971,212.885,212.885,34599.0
2024-06-26 11:30:00,217.01,217.22,216.9,217.18,10475.0,212.9439,213.1499,212.8359,213.1107,10475.0
2024-06-26 11:35:00,217.27,217.36,217.09,217.3,5335.0,213.199,213.2873,213.0224,213.2284,5335.0
2024-06-26 11:40:00,217.36,217.58,217.3,217.57,5965.0,213.2873,213.5032,213.2284,213.4934,5965.0
2024-06-26 11:45:00,217.65,217.97,217.63,217.97,6660.0,213.5719,213.8859,213.5523,213.8859,6660.0
2024-06-26 11:50:00,217.92,218.1,217.83,218.09,10068.0,213.8368,214.0135,213.7485,214.0036,10068.0
2024-06-26 11:55:00,218.06,218.06,217.81,218.0,9010.0,213.9742,213.9742,213.7289,213.9153,9010.0
2024-06-26 12:00:00,217.95,218.22,217.77,217.96,19688.0,213.8663,214.1312,213.6896,213.8761,19688.0
2024-06-26 12:05:00,217.96,218.24,217.93,218.21,13258.0,213.8761,214.1508,213.8466,214.1214,13258.0
2024-06-26 12:10:00,218.26,218.35,218.12,218.26,11975.0,214.1705,214.2588,214.0331,214.1705,11975.0
2024-06-26 12:15:00,218.23,218.34,218.1,218.12,9689.0,214.141,214.249,214.0135,214.0331,9689.0
2024-06-26 12:20:00,218.16,218.2,217.77,217.93,15608.0,214.0723,214.1116,213.6896,213.8466,15608.0
2024-06-26 12:25:00,217.94,218.09,217.94,218.01,7354.0,213.8565,214.0036,213.8565,213.9251,7354.0
2024-06-26 12:30:00,218.0,218.04,217.82,217.95,8652.0,213.9153,213.9546,213.7387,213.8663,8652.0
2024-06-26 12:35:00,217.96,218.17,217.81,218.0,11235.0,213.8761,214.0821,213.7289,213.9153,11235.0
2024-06-26 12:40:00,218.17,218.26,217.95,218.08,9089.0,214.0821,214.1705,213.8663,213.9938,9089.0
2024-06-26 12:45:00,218.03,218.34,218.03,218.28,5956.0,213.9448,214.249,213.9448,214.1901,5956.0
2024-06-26 12:50:00,218.27,218.27,218.09,218.16,9364.0,214.1803,214.1803,214.0036,214.0723,9364.0
2024-06-26 12:55:00,218.09,218.4,218.09,218.31,5976.0,214.0036,214.3078,214.0036,214.2195,5976.0
2024-06-26 13:00:00,218.24,218.41,218.18,218.4,8240.0,214.1508,214.3176,214.092,214.3078,8240.0
2024-06-26 13:05:00,218.4,218.66,218.35,218.52,13227.0,214.3078,214.563,214.2588,214.4256,13227.0
2024-06-26 13:10:00,218.6,218.92,218.59,218.88,11178.0,214.5041,214.8181,214.4943,214.7788,11178.0
2024-06-26 13:15:00,218.88,218.95,218.7,218.75,11013.0,214.7788,214.8475,214.6022,214.6513,11013.0
2024-06-26 13:20:00,218.69,218.96,218.62,218.84,9580.0,214.5924,214.8573,214.5237,214.7396,9580.0
2024-06-26 13:25:00,218.74,218.8,218.51,218.8,6190.0,214.6415,214.7003,214.4158,214.7003,6190.0
2024-06-26 13:30:00,218.76,218.82,218.63,218.71,5157.0,214.6611,214.72,214.5335,214.612,5157.0
2024-06-26 13:35:00,218.66,218.66,218.48,218.51,4521.0,214.563,214.563,214.3863,214.4158,4521.0
2024-06-26 13:40:00,218.48,218.6,218.39,218.6,5531.0,214.3863,214.5041,214.298,214.5041,5531.0
2024-06-26 13:45:00,218.62,218.62,218.36,218.42,8765.0,214.5237,214.5237,214.2686,214.3275,8765.0
2024-06-26 13:50:00,218.43,218.45,218.36,218.37,3879.0,214.3373,214.3569,214.2686,214.2784,3879.0
2024-06-26 13:55:00,218.4,218.6,218.35,218.48,6162.0,214.3078,214.5041,214.2588,214.3863,6162.0
2024-06-26 14:00:00,218.49,218.61,218.4,218.57,8698.0,214.3962,214.5139,214.3078,214.4747,8698.0
2024-06-26 14:05:00,218.59,218.62,218.51,218.55,5869.0,214.4943,214.5237,214.4158,214.455,5869.0
2024-06-26 14:10:00,218.54,218.54,218.22,218.27,15246.0,214.4452,214.4452,214.1312,214.1803,15246.0
2024-06-26 14:15:00,218.31,218.51,218.23,218.5,9622.0,214.2195,214.4158,214.141,214.406,9622.0
2024-06-26 14:20:00,218.48,218.68,218.48,218.64,6820.0,214.3863,214.5826,214.3863,214.5433,6820.0
2024-06-26 14:25:00,218.61,218.62,218.5,218.54,7813.0,214.5139,214.5237,214.406,214.4452,7813.0
2024-06-26 14:30:00,218.53,218.57,218.32,218.51,12910.0,214.4354,214.4747,214.2293,214.4158,12910.0
2024-06-26 14:35:00,218.49,218.52,218.21,218.24,8125.0,214.3962,214.4256,214.1214,214.1508,8125.0
2024-06-26 14:40:00,218.16,218.51,218.06,218.35,7597.0,214.0723,214.4158,213.9742,214.2588,7597.0
2024-06-26 14:45:00,218.35,218.61,218.31,218.53,6169.0,214.2588,214.5139,214.2195,214.4354,6169.0
2024-06-26 14:50:00,218.53,218.71,218.44,218.57,12996.0,214.4354,214.612,214.3471,214.4747,12996.0
2024-06-26 14:55:00,218.58,218.62,218.49,218.53,9238.0,214.4845,214.5237,214.3962,214.4354,9238.0
2024-06-26 15:00:00,218.54,218.54,218.28,218.41,7710.0,214.4452,214.4452,214.1901,214.3176,7710.0
2024-06-26 15:05:00,218.38,218.38,218.24,218.25,11249.0,214.2882,214.2882,214.1508,214.1606,11249.0
2024-06-26 15:10:00,218.24,218.29,218.13,218.28,9962.0,214.1508,214.1999,214.0429,214.1901,9962.0
2024-06-26 15:15:00,218.22,218.29,218.1,218.19,15541.0,214.1312,214.1999,214.0135,214.1018,15541.0
2024-06-26 15:20:00,218.21,218.4,218.16,218.38,31666.0,214.1214,214.3078,214.0723,214.2882,31666.0
2024-06-26 15:25:00,218.38,218.5,218.31,218.44,33052.0,214.2882,214.406,214.2195,214.3471,33052.0
2024-06-26 15:30:00,218.42,218.51,218.17,218.34,19522.0,214.3275,214.4158,214.0821,214.249,19522.0
2024-06-26 15:35:00,218.33,218.44,218.3,218.3,22044.0,214.2391,214.3471,214.2097,214.2097,22044.0
2024-06-26 15:40:00,218.34,218.54,218.22,218.23,15142.0,214.249,214.4452,214.1312,214.141,15142.0
2024-06-26 15:45:00,218.2,218.42,218.06,218.42,27069.0,214.1116,214.3275,213.9742,214.3275,27069.0
2024-06-26 15:50:00,218.42,218.96,218.42,218.96,43105.0,214.3275,214.8573,214.3275,214.8573,43105.0
2024-06-26 15:55:00,218.93,219.16,218.64,218.84,155735.0,214.8279,215.0536,214.5433,214.7396,155735.0
2024-06-27 09:30:00,219.55,219.77,219.11,219.42,36252.0,215.4363,215.6522,215.0045,215.3087,36252.0
2024-06-27 09:35:00,219.42,219.59,219.1,219.27,29030.0,215.3087,215.4755,214.9947,215.1615,29030.0
2024-06-27 09:40:00,219.43,220.32,219.36,219.81,19613.0,215.3185,216.1919,215.2498,215.6914,19613.0
2024-06-27 09:45:00,219.65,219.78,219.22,219.22,24687.0,215.5344,215.662,215.1125,215.1125,24687.0
2024-06-27 09:50:00,219.28,219.31,218.58,218.87,46125.0,215.1713,215.2008,214.4845,214.769,46125.0
2024-06-27 09:55:00,218.81,218.92,218.25,218.74,23161.0,214.7102,214.8181,214.1606,214.6415,23161.0
2024-06-27 10:00:00,218.73,218.83,218.08,218.34,42139.0,214.6317,214.7298,213.9938,214.249,42139.0
2024-06-27 10:05:00,218.36,218.62,218.1,218.58,25984.0,214.2686,214.5237,214.0135,214.4845,25984.0
2024-06-27 10:10:00,218.58,218.99,218.51,218.84,12572.0,214.4845,214.8868,214.4158,214.7396,12572.0
2024-06-27 10:15:00,218.84,218.9,218.49,218.73,17470.0,214.7396,214.7985,214.3962,214.6317,17470.0
2024-06-27 10:20:00,218.7,218.83,218.21,218.34,24006.0,214.6022,214.7298,214.1214,214.249,24006.0
2024-06-27 10:25:00,218.37,218.54,218.14,218.34,32905.0,214.2784,214.4452,214.0527,214.249,32905.0
2024-06-27 10:30:00,218.36,218.51,218.3,218.36,12733.0,214.2686,214.4158,214.2097,214.2686,12733.0
2024-06-27 10:35:00,218.39,218.52,218.23,218.52,22008.0,214.298,214.4256,214.141,214.4256,22008.0
2024-06-27 10:40:00,218.45,218.58,218.29,218.58,31513.0,214.3569,214.4845,214.1999,214.4845,31513.0
2024-06-27 10:45:00,218.58,218.95,218.58,218.67,11194.0,214.4845,214.8475,214.4845,214.5728,11194.0
2024-06-27 10:50:00,218.67,218.83,218.51,218.78,11762.0,214.5728,214.7298,214.4158,214.6807,11762.0
2024-06-27 10:55:00,218.8,219.25,218.74,219.19,23875.0,214.7003,215.1419,214.6415,215.083,23875.0
2024-06-27 11:00:00,219.15,219.25,218.8,218.81,16228.0,215.0438,215.1419,214.7003,214.7102,16228.0
2024-06-27 11:05:00,218.83,219.12,218.82,219.08,7602.0,214.7298,215.0143,214.72,214.9751,7602.0
2024-06-27 11:10:00,219.02,219.21,218.79,218.88,9008.0,214.9162,215.1027,214.6905,214.7788,9008.0
2024-06-27 11:15:00,218.88,218.98,218.74,218.78,9136.0,214.7788,214.877,214.6415,214.6807,9136.0
2024-06-27 11:20:00,218.78,219.25,218.78,219.09,14114.0,214.6807,215.1419,214.6807,214.9849,14114.0
2024-06-27 11:25:00,219.09,219.26,218.99,219.26,14819.0,214.9849,215.1517,214.8868,215.1517,14819.0
2024-06-27 11:30:00,219.24,219.5,219.17,219.31,13246.0,215.1321,215.3872,215.0634,215.2008,13246.0
2024-06-27 11:35:00,219.34,219.37,219.1,219.29,14319.0,215.2302,215.2597,214.9947,215.1812,14319.0
2024-06-27 11:40:00,219.34,219.57,219.23,219.52,15466.0,215.2302,215.4559,215.1223,215.4069,15466.0
2024-06-27 11:45:00,219.46,219.52,219.25,219.29,7833.0,215.348,215.4069,215.1419,215.1812,7833.0
2024-06-27 11:50:00,219.26,219.49,219.18,219.4,11638.0,215.1517,215.3774,215.0732,215.2891,11638.0
2024-06-27 11:55:00,219.37,219.43,219.26,219.39,8549.0,215.2597,215.3185,215.1517,215.2793,8549.0
2024-06-27 12:00:00,219.42,219.56,219.42,219.53,7957.0,215.3087,215.4461,215.3087,215.4167,7957.0
2024-06-27 12:05:00,219.48,219.62,219.48,219.59,14383.0,215.3676,215.505,215.3676,215.4755,14383.0
2024-06-27 12:10:00,219.59,219.62,219.51,219.56,9530.0,215.4755,215.505,215.397,215.4461,9530.0
2024-06-27 12:15:00,219.55,219.74,219.48,219.74,17375.0,215.4363,215.6227,215.3676,215.6227,17375.0
2024-06-27 12:20:00,219.74,219.79,219.52,219.52,11964.0,215.6227,215.6718,215.4069,215.4069,11964.0
2024-06-27 12:25:00,219.54,219.54,219.24,219.24,9988.0,215.4265,215.4265,215.1321,215.1321,9988.0
2024-06-27 12:30:00,219.27,219.34,219.1,219.14,13903.0,215.1615,215.2302,214.9947,215.034,13903.0
2024-06-27 12:35:00,219.09,219.13,218.77,218.94,11712.0,214.9849,215.0242,214.6709,214.8377,11712.0
2024-06-27 12:40:00,218.85,218.91,218.73,218.84,3482.0,214.7494,214.8083,214.6317,214.7396,3482.0
2024-06-27 12:45:00,218.84,218.9,218.66,218.78,5023.0,214.7396,214.7985,214.563,214.6807,5023.0
2024-06-27 12:50:00,218.86,218.92,218.76,218.84,4965.0,214.7592,214.8181,214.6611,214.7396,4965.0
2024-06-27 12:55:00,218.87,219.04,218.87,218.9,8601.0,214.769,214.9358,214.769,214.7985,8601.0
2024-06-27 13:00:00,218.85,219.25,218.85,219.09,5852.0,214.7494,215.1419,214.7494,214.9849,5852.0
2024-06-27 13:05:00,219.05,219.46,219.05,219.35,6353.0,214.9457,215.348,214.9457,215.24,6353.0
2024-06-27 13:10:00,219.39,219.56,219.36,219.41,5781.0,215.2793,215.4461,215.2498,215.2989,5781.0
2024-06-27 13:15:00,219.47,219.62,219.42,219.51,6544.0,215.3578,215.505,215.3087,215.397,6544.0
2024-06-27 13:20:00,219.53,219.62,219.43,219.61,5089.0,215.4167,215.505,215.3185,215.4952,5089.0
2024-06-27 13:25:00,219.61,219.74,219.61,219.74,5353.0,215.4952,215.6227,215.4952,215.6227,5353.0
2024-06-27 13:30:00,219.73,219.73,219.46,219.47,12108.0,215.6129,215.6129,215.348,215.3578,12108.0
2024-06-27 13:35:00,219.53,219.6,219.47,219.6,9073.0,215.4167,215.4854,215.3578,215.4854,9073.0
2024-06-27 13:40:00,219.59,219.6,219.41,219.41,7590.0,215.4755,215.4854,215.2989,215.2989,7590.0
2024-06-27 13:45:00,219.4,219.48,219.28,219.31,9743.0,215.2891,215.3676,215.1713,215.2008,9743.0
2024-06-27 13:50:00,219.29,219.32,219.14,219.18,12326.0,215.1812,215.2106,215.034,215.0732,12326.0
2024-06-27 13:55:00,219.18,219.27,219.07,219.17,10532.0,215.0732,215.1615,214.9653,215.0634,10532.0
2024-06-27 14:00:00,219.1,219.14,218.75,218.86,17122.0,214.9947,215.034,214.6513,214.7592,17122.0
2024-06-27 14:05:00,218.86,218.86,218.68,218.68,9898.0,214.7592,214.7592,214.5826,214.5826,9898.0
2024-06-27 14:10:00,218.72,218.72,218.57,218.66,7849.0,214.6218,214.6218,214.4747,214.563,7849.0
2024-06-27 14:15:00,218.68,218.68,218.29,218.44,8790.0,214.5826,214.5826,214.1999,214.3471,8790.0
2024-06-27 14:20:00,218.44,218.47,218.27,218.34,11682.0,214.3471,214.3765,214.1803,214.249,11682.0
2024-06-27 14:25:00,218.3,218.36,218.15,218.27,13134.0,214.2097,214.2686,214.0625,214.1803,13134.0
2024-06-27 14:30:00,218.3,218.3,218.08,218.27,17200.0,214.2097,214.2097,213.9938,214.1803,17200.0
2024-06-27 14:35:00,218.27,218.28,218.1,218.22,8199.0,214.1803,214.1901,214.0135,214.1312,8199.0
2024-06-27 14:40:00,218.22,218.33,218.19,218.28,5331.0,214.1312,214.2391,214.1018,214.1901,5331.0
2024-06-27 14:45:00,218.33,218.54,218.3,218.51,9678.0,214.2391,214.4452,214.2097,214.4158,9678.0
2024-06-27 14:50:00,218.51,218.87,218.5,218.78,17082.0,214.4158,214.769,214.406,214.6807,17082.0
2024-06-27 14:55:00,218.82,219.1,218.82,219.1,17917.0,214.72,214.9947,214.72,214.9947,17917.0
2024-06-27 15:00:00,219.06,219.09,218.96,218.96,16525.0,214.9555,214.9849,214.8573,214.8573,16525.0
2024-06-27 15:05:00,219.02,219.03,218.91,218.96,11884.0,214.9162,214.926,214.8083,214.8573,11884.0
2024-06-27 15:10:00,218.94,219.02,218.77,218.95,21381.0,214.8377,214.9162,214.6709,214.8475,21381.0
2024-06-27 15:15:00,218.94,219.06,218.88,219.03,11349.0,214.8377,214.9555,214.7788,214.926,11349.0
2024-06-27 15:20:00,219.03,219.2,219.0,219.01,13049.0,214.926,215.0928,214.8966,214.9064,13049.0
2024-06-27 15:25:00,219.04,219.3,219.0,219.27,26448.0,214.9358,215.191,214.8966,215.1615,26448.0
2024-06-27 15:30:00,219.34,219.43,219.19,219.32,10848.0,215.2302,215.3185,215.083,215.2106,10848.0
2024-06-27 15:35:00,219.35,219.65,219.33,219.5,14954.0,215.24,215.5344,215.2204,215.3872,14954.0
2024-06-27 15:40:00,219.48,219.5,219.32,219.35,12736.0,215.3676,215.3872,215.2106,215.24,12736.0
2024-06-27 15:45:00,219.37,219.55,219.29,219.47,41093.0,215.2597,215.4363,215.1812,215.3578,41093.0
2024-06-27 15:50:00,219.44,219.79,219.44,219.6,51112.0,215.3284,215.6718,215.3284,215.4854,51112.0
2024-06-27 15:55:00,219.65,219.9,219.57,219.81,163158.0,215.5344,215.7797,215.4559,215.6914,163158.0
2024-06-28 09:30:00,220.17,220.96,220.17,220.7,28738.0,216.0447,216.8199,216.0447,216.5647,28738.0
2024-06-28 09:35:00,220.87,221.22,219.67,219.94,25754.0,216.7316,217.075,215.554,215.819,25754.0
2024-06-28 09:40:00,219.96,220.17,219.42,219.55,24343.0,215.8386,216.0447,215.3087,215.4363,24343.0
2024-06-28 09:45:00,219.73,219.79,218.69,219.02,9778.0,215.6129,215.6718,214.5924,214.9162,9778.0
2024-06-28 09:50:00,219.05,219.41,219.04,219.28,9336.0,214.9457,215.2989,214.9358,215.1713,9336.0
2024-06-28 09:55:00,219.3,219.72,219.16,219.47,16554.0,215.191,215.6031,215.0536,215.3578,16554.0
2024-06-28 10:00:00,219.54,219.95,219.25,219.88,20541.0,215.4265,215.8288,215.1419,215.7601,20541.0
2024-06-28 10:05:00,219.81,220.2,219.67,220.15,18302.0,215.6914,216.0741,215.554,216.025,18302.0
2024-06-28 10:10:00,220.16,220.45,219.71,219.71,11938.0,216.0349,216.3194,215.5933,215.5933,11938.0
2024-06-28 10:15:00,219.84,220.1,219.59,219.78,16241.0,215.7209,215.976,215.4755,215.662,16241.0
2024-06-28 10:20:00,219.67,220.14,219.66,219.79,6887.0,215.554,216.0152,215.5442,215.6718,6887.0
2024-06-28 10:25:00,219.93,220.16,219.69,219.69,12305.0,215.8092,216.0349,215.5737,215.5737,12305.0
2024-06-28 10:30:00,219.84,220.27,219.78,220.21,7099.0,215.7209,216.1428,215.662,216.0839,7099.0
2024-06-28 10:35:00,220.21,220.52,220.08,220.34,7009.0,216.0839,216.3881,215.9564,216.2115,7009.0
2024-06-28 10:40:00,220.33,220.78,220.3,220.76,24345.0,216.2017,216.6432,216.1722,216.6236,24345.0
2024-06-28 10:45:00,220.76,221.56,220.72,221.4,35521.0,216.6236,217.4086,216.5844,217.2516,35521.0
2024-06-28 10:50:00,221.36,221.52,221.04,221.36,27686.0,217.2124,217.3694,216.8984,217.2124,27686.0
2024-06-28 10:55:00,221.39,221.43,220.96,221.06,12800.0,217.2418,217.2811,216.8199,216.918,12800.0
2024-06-28 11:00:00,221.07,221.07,220.61,220.63,13272.0,216.9278,216.9278,216.4764,216.4961,13272.0
2024-06-28 11:05:00,220.63,220.83,220.4,220.48,18292.0,216.4961,216.6923,216.2704,216.3489,18292.0
2024-06-28 11:10:00,220.46,220.67,220.39,220.61,17413.0,216.3292,216.5353,216.2606,216.4764,17413.0
2024-06-28 11:15:00,220.61,220.62,220.08,220.25,23133.0,216.4764,216.4862,215.9564,216.1232,23133.0
2024-06-28 11:20:00,220.25,220.47,220.18,220.37,11881.0,216.1232,216.3391,216.0545,216.2409,11881.0
2024-06-28 11:25:00,220.36,220.36,219.88,219.98,9801.0,216.2311,216.2311,215.7601,215.8582,9801.0
2024-06-28 11:30:00,219.9,220.2,219.82,220.02,7277.0,215.7797,216.0741,215.7012,215.8975,7277.0
2024-06-28 11:35:00,220.05,220.37,219.93,220.37,7646.0,215.9269,216.2409,215.8092,216.2409,7646.0
2024-06-28 11:40:00,220.38,220.43,220.07,220.14,9392.0,216.2507,216.2998,215.9465,216.0152,9392.0
2024-06-28 11:45:00,220.16,220.28,219.89,220.02,12332.0,216.0349,216.1526,215.7699,215.8975,12332.0
2024-06-28 11:50:00,219.95,220.06,219.78,219.96,8075.0,215.8288,215.9367,215.662,215.8386,8075.0
2024-06-28 11:55:00,219.89,220.19,219.85,220.1,14604.0,215.7699,216.0643,215.7307,215.976,14604.0
2024-06-28 12:00:00,220.16,220.18,219.76,219.76,8207.0,216.0349,216.0545,215.6424,215.6424,8207.0
2024-06-28 12:05:00,219.75,219.82,219.44,219.49,7184.0,215.6325,215.7012,215.3284,215.3774,7184.0
2024-06-28 12:10:00,219.5,219.78,219.33,219.75,15727.0,215.3872,215.662,215.2204,215.6325,15727.0
2024-06-28 12:15:00,219.78,219.93,219.73,219.89,22898.0,215.662,215.8092,215.6129,215.7699,22898.0
2024-06-28 12:20:00,219.87,220.11,219.81,220.1,8859.0,215.7503,215.9858,215.6914,215.976,8859.0
2024-06-28 12:25:00,220.16,220.49,220.06,220.49,10127.0,216.0349,216.3587,215.9367,216.3587,10127.0
2024-06-28 12:30:00,220.44,221.12,220.44,220.92,13557.0,216.3096,216.9769,216.3096,216.7806,13557.0
2024-06-28 12:35:00,220.91,221.34,220.89,221.04,19003.0,216.7708,217.1928,216.7512,216.8984,19003.0
2024-06-28 12:40:00,221.04,221.56,221.04,221.46,19833.0,216.8984,217.4086,216.8984,217.3105,19833.0
2024-06-28 12:45:00,221.47,221.47,221.25,221.31,14042.0,217.3203,217.3203,217.1044,217.1633,14042.0
2024-06-28 12:50:00,221.31,221.4,221.01,221.04,9876.0,217.1633,217.2516,216.8689,216.8984,9876.0
2024-06-28 12:55:00,221.02,221.16,220.91,220.95,12642.0,216.8787,217.0161,216.7708,216.8101,12642.0
2024-06-28 13:00:00,220.95,221.07,220.87,220.87,6529.0,216.8101,216.9278,216.7316,216.7316,6529.0
2024-06-28 13:05:00,220.95,221.2,220.9,221.19,8328.0,216.8101,217.0554,216.761,217.0456,8328.0
2024-06-28 13:10:00,221.16,221.18,221.05,221.06,4353.0,217.0161,217.0357,216.9082,216.918,4353.0
2024-06-28 13:15:00,221.12,221.14,221.01,221.08,6454.0,216.9769,216.9965,216.8689,216.9376,6454.0
2024-06-28 13:20:00,221.03,221.54,221.03,221.48,21552.0,216.8886,217.389,216.8886,217.3301,21552.0
2024-06-28 13:25:00,221.45,221.48,220.93,220.96,20507.0,217.3007,217.3301,216.7904,216.8199,20507.0
2024-06-28 13:30:00,220.9,221.05,220.67,220.86,17457.0,216.761,216.9082,216.5353,216.7217,17457.0
2024-06-28 13:35:00,220.94,220.98,220.74,220.85,7566.0,216.8002,216.8395,216.604,216.7119,7566.0
2024-06-28 13:40:00,220.89,221.02,220.84,220.93,4386.0,216.7512,216.8787,216.7021,216.7904,4386.0
2024-06-28 13:45:00,220.89,220.92,220.71,220.86,9529.0,216.7512,216.7806,216.5746,216.7217,9529.0
2024-06-28 13:50:00,220.86,220.86,220.76,220.82,5695.0,216.7217,216.7217,216.6236,216.6825,5695.0
2024-06-28 13:55:00,220.78,220.84,220.71,220.84,4903.0,216.6432,216.7021,216.5746,216.7021,4903.0
2024-06-28 14:00:00,220.74,221.03,220.55,221.03,21227.0,216.604,216.8886,216.4176,216.8886,21227.0
2024-06-28 14:05:00,220.98,220.98,220.72,220.84,26949.0,216.8395,216.8395,216.5844,216.7021,26949.0
2024-06-28 14:10:00,220.74,220.86,220.6,220.76,12266.0,216.604,216.7217,216.4666,216.6236,12266.0
2024-06-28 14:15:00,220.72,220.77,220.42,220.45,8206.0,216.5844,216.6334,216.29,216.3194,8206.0
2024-06-28 14:20:00,220.43,220.43,220.04,220.09,8433.0,216.2998,216.2998,215.9171,215.9662,8433.0
2024-06-28 14:25:00,220.19,220.26,219.79,219.84,16016.0,216.0643,216.133,215.6718,215.7209,16016.0
2024-06-28 14:30:00,219.79,219.82,219.52,219.52,12719.0,215.6718,215.7012,215.4069,215.4069,12719.0
2024-06-28 14:35:00,219.51,219.52,218.95,219.04,24833.0,215.397,215.4069,214.8475,214.9358,24833.0
2024-06-28 14:40:00,219.05,219.16,218.66,218.67,22414.0,214.9457,215.0536,214.563,214.5728,22414.0
2024-06-28 14:45:00,218.74,218.87,218.6,218.6,23148.0,214.6415,214.769,214.5041,214.5041,23148.0
2024-06-28 14:50:00,218.63,218.94,218.5,218.91,38386.0,214.5335,214.8377,214.406,214.8083,38386.0
2024-06-28 14:55:00,218.88,218.9,218.65,218.65,20323.0,214.7788,214.7985,214.5532,214.5532,20323.0
2024-06-28 15:00:00,218.64,218.73,218.55,218.61,35712.0,214.5433,214.6317,214.455,214.5139,35712.0
2024-06-28 15:05:00,218.6,218.67,218.47,218.52,21642.0,214.5041,214.5728,214.3765,214.4256,21642.0
2024-06-28 15:10:00,218.52,218.62,218.37,218.5,15592.0,214.4256,214.5237,214.2784,214.406,15592.0
2024-06-28 15:15:00,218.52,218.71,218.38,218.71,30187.0,214.4256,214.612,214.2882,214.612,30187.0
2024-06-28 15:20:00,218.7,218.8,218.6,218.76,19787.0,214.6022,214.7003,214.5041,214.6611,19787.0
2024-06-28 15:25:00,218.76,218.95,218.57,218.83,18550.0,214.6611,214.8475,214.4747,214.7298,18550.0
2024-06-28 15:30:00,218.84,219.2,218.63,218.92,11889.0,214.7396,215.0928,214.5335,214.8181,11889.0
2024-06-28 15:35:00,219.01,219.7,218.99,219.7,14297.0,214.9064,215.5835,214.8868,215.5835,14297.0
2024-06-28 15:40:00,219.67,220.12,219.62,219.94,21702.0,215.554,215.9956,215.505,215.819,21702.0
2024-06-28 15:45:00,219.98,220.3,219.84,220.14,33920.0,215.8582,216.1722,215.7209,216.0152,33920.0
2024-06-28 15:50:00,220.16,220.83,219.91,220.74,64275.0,216.0349,216.6923,215.7895,216.604,64275.0
2024-06-28 15:55:00,220.77,221.53,219.85,220.51,705800.0,216.6334,217.3792,215.7307,216.3783,705800.0
2024-07-01 09:30:00,219.44,220.5,219.07,220.1,38803.0,215.3284,216.3685,214.9653,215.976,38803.0
2024-07-01 09:35:00,219.87,219.93,218.59,219.0,45018.0,215.7503,215.8092,214.4943,214.8966,45018.0
2024-07-01 09:40:00,218.8,218.85,217.56,217.57,16464.0,214.7003,214.7494,213.4836,213.4934,16464.0
2024-07-01 09:45:00,217.39,218.78,217.2,218.67,23605.0,213.3168,214.6807,213.1303,214.5728,23605.0
2024-07-01 09:50:00,218.66,218.86,218.12,218.5,22314.0,214.563,214.7592,214.0331,214.406,22314.0
2024-07-01 09:55:00,218.62,218.83,218.26,218.63,22119.0,214.5237,214.7298,214.1705,214.5335,22119.0
2024-07-01 10:00:00,218.84,219.33,218.48,218.59,16695.0,214.7396,215.2204,214.3863,214.4943,16695.0
2024-07-01 10:05:00,218.59,218.71,217.66,217.92,13193.0,214.4943,214.612,213.5817,213.8368,13193.0
2024-07-01 10:10:00,217.82,217.92,216.78,216.78,14170.0,213.7387,213.8368,212.7182,212.7182,14170.0
2024-07-01 10:15:00,217.01,217.01,216.64,216.75,12038.0,212.9439,212.9439,212.5808,212.6888,12038.0
2024-07-01 10:20:00,216.76,216.76,216.21,216.52,23142.0,212.6986,212.6986,212.1589,212.4631,23142.0
2024-07-01 10:25:00,216.5,216.69,216.27,216.4,18122.0,212.4434,212.6299,212.2177,212.3453,18122.0
2024-07-01 10:30:00,216.48,216.6,215.55,215.68,25305.0,212.4238,212.5416,211.5112,211.6388,25305.0
2024-07-01 10:35:00,215.68,215.77,215.06,215.15,33774.0,211.6388,211.7271,211.0304,211.1187,33774.0
2024-07-01 10:40:00,215.13,215.29,214.81,214.86,31061.0,211.0991,211.2561,210.7851,210.8342,31061.0
2024-07-01 10:45:00,214.8,215.03,214.66,214.71,31694.0,210.7753,211.001,210.6379,210.687,31694.0
2024-07-01 10:50:00,214.76,215.16,214.61,215.03,24573.0,210.736,211.1285,210.5889,211.001,24573.0
2024-07-01 10:55:00,214.93,215.17,214.91,214.97,15541.0,210.9029,211.1384,210.8832,210.9421,15541.0
2024-07-01 11:00:00,214.88,215.19,214.84,215.01,14485.0,210.8538,211.158,210.8145,210.9814,14485.0
2024-07-01 11:05:00,215.04,215.33,214.86,215.15,15601.0,211.0108,211.2954,210.8342,211.1187,15601.0
2024-07-01 11:10:00,215.1,215.1,214.69,214.78,24458.0,211.0697,211.0697,210.6674,210.7557,24458.0
2024-07-01 11:15:00,214.76,215.04,214.67,214.75,18863.0,210.736,211.0108,210.6477,210.7262,18863.0
2024-07-01 11:20:00,214.75,214.95,214.61,214.8,16863.0,210.7262,210.9225,210.5889,210.7753,16863.0
2024-07-01 11:25:00,214.82,215.04,214.77,215.01,10584.0,210.7949,211.0108,210.7459,210.9814,10584.0
2024-07-01 11:30:00,215.03,215.26,214.93,215.26,13132.0,211.001,211.2267,210.9029,211.2267,13132.0
2024-07-01 11:35:00,215.28,215.44,215.12,215.33,22103.0,211.2463,211.4033,211.0893,211.2954,22103.0
2024-07-01 11:40:00,215.31,215.41,215.03,215.03,6015.0,211.2757,211.3739,211.001,211.001,6015.0
2024-07-01 11:45:00,215.07,215.49,215.02,215.49,12311.0,211.0402,211.4524,210.9912,211.4524,12311.0
2024-07-01 11:50:00,215.46,215.57,215.19,215.19,8357.0,211.4229,211.5309,211.158,211.158,8357.0
2024-07-01 11:55:00,215.18,215.22,215.0,215.1,13528.0,211.1482,211.1874,210.9715,211.0697,13528.0
2024-07-01 12:00:00,215.01,215.1,214.93,214.98,4359.0,210.9814,211.0697,210.9029,210.9519,4359.0
2024-07-01 12:05:00,214.96,215.23,214.9,215.17,7518.0,210.9323,211.1972,210.8734,211.1384,7518.0
2024-07-01 12:10:00,215.21,215.4,215.14,215.25,8250.0,211.1776,211.364,211.1089,211.2169,8250.0
2024-07-01 12:15:00,215.18,215.23,215.05,215.12,7642.0,211.1482,211.1972,211.0206,211.0893,7642.0
2024-07-01 12:20:00,215.05,215.12,214.79,214.8,4698.0,211.0206,211.0893,210.7655,210.7753,4698.0
2024-07-01 12:25:00,214.75,214.84,214.62,214.67,9075.0,210.7262,210.8145,210.5987,210.6477,9075.0
2024-07-01 12:30:00,214.72,214.8,214.54,214.57,8602.0,210.6968,210.7753,210.5202,210.5496,8602.0
2024-07-01 12:35:00,214.55,214.67,214.51,214.63,6349.0,210.53,210.6477,210.4907,210.6085,6349.0
2024-07-01 12:40:00,214.58,214.81,214.58,214.78,4584.0,210.5594,210.7851,210.5594,210.7557,4584.0
2024-07-01 12:45:00,214.77,214.78,214.45,214.47,5573.0,210.7459,210.7557,210.4318,210.4515,5573.0
2024-07-01 12:50:00,214.45,214.48,214.15,214.15,13159.0,210.4318,210.4613,210.1375,210.1375,13159.0
2024-07-01 12:55:00,214.14,214.33,214.07,214.29,11442.0,210.1277,210.3141,210.059,210.2748,11442.0
2024-07-01 13:00:00,214.34,214.62,214.28,214.44,6266.0,210.3239,210.5987,210.265,210.422,6266.0
2024-07-01 13:05:00,214.53,214.62,214.43,214.46,6989.0,210.5103,210.5987,210.4122,210.4417,6989.0
2024-07-01 13:10:00,214.53,214.59,214.25,214.25,7243.0,210.5103,210.5692,210.2356,210.2356,7243.0
2024-07-01 13:15:00,214.33,214.64,214.3,214.64,7368.0,210.3141,210.6183,210.2847,210.6183,7368.0
2024-07-01 13:20:00,214.61,214.79,214.55,214.72,6695.0,210.5889,210.7655,210.53,210.6968,6695.0
2024-07-01 13:25:00,214.72,214.72,214.54,214.63,5410.0,210.6968,210.6968,210.5202,210.6085,5410.0
2024-07-01 13:30:00,214.62,214.67,214.51,214.59,3702.0,210.5987,210.6477,210.4907,210.5692,3702.0
2024-07-01 13:35:00,214.56,214.62,214.51,214.61,9582.0,210.5398,210.5987,210.4907,210.5889,9582.0
2024-07-01 13:40:00,214.63,214.85,214.59,214.73,18237.0,210.6085,210.8244,210.5692,210.7066,18237.0
2024-07-01 13:45:00,214.74,214.82,214.57,214.61,9575.0,210.7164,210.7949,210.5496,210.5889,9575.0
2024-07-01 13:50:00,214.55,214.78,214.55,214.66,8106.0,210.53,210.7557,210.53,210.6379,8106.0
2024-07-01 13:55:00,214.7,214.74,214.43,214.56,6494.0,210.6772,210.7164,210.4122,210.5398,6494.0
2024-07-01 14:00:00,214.57,214.62,214.34,214.42,6280.0,210.5496,210.5987,210.3239,210.4024,6280.0
2024-07-01 14:05:00,214.37,214.58,214.36,214.36,9752.0,210.3533,210.5594,210.3435,210.3435,9752.0
2024-07-01 14:10:00,214.4,214.74,214.35,214.67,10436.0,210.3828,210.7164,210.3337,210.6477,10436.0
2024-07-01 14:15:00,214.67,214.76,214.53,214.75,9150.0,210.6477,210.736,210.5103,210.7262,9150.0
2024-07-01 14:20:00,214.76,214.99,214.71,214.96,9119.0,210.736,210.9617,210.687,210.9323,9119.0
2024-07-01 14:25:00,214.98,214.98,214.5,214.5,8915.0,210.9519,210.9519,210.4809,210.4809,8915.0
2024-07-01 14:30:00,214.56,214.6,214.4,214.57,9798.0,210.5398,210.579,210.3828,210.5496,9798.0
2024-07-01 14:35:00,214.58,214.6,214.43,214.43,8614.0,210.5594,210.579,210.4122,210.4122,8614.0
2024-07-01 14:40:00,214.44,214.61,214.41,214.54,7496.0,210.422,210.5889,210.3926,210.5202,7496.0
2024-07-01 14:45:00,214.49,214.67,214.4,214.43,9422.0,210.4711,210.6477,210.3828,210.4122,9422.0
2024-07-01 14:50:00,214.43,214.47,214.26,214.33,10035.0,210.4122,210.4515,210.2454,210.3141,10035.0
2024-07-01 14:55:00,214.32,214.35,214.1,214.19,14108.0,210.3043,210.3337,210.0884,210.1767,14108.0
2024-07-01 15:00:00,214.19,214.22,214.1,214.19,14513.0,210.1767,210.2062,210.0884,210.1767,14513.0
2024-07-01 15:05:00,214.22,214.41,214.18,214.25,14648.0,210.2062,210.3926,210.1669,210.2356,14648.0
2024-07-01 15:10:00,214.25,214.29,214.04,214.05,11564.0,210.2356,210.2748,210.0295,210.0393,11564.0
2024-07-01 15:15:00,214.05,214.09,213.85,213.98,25639.0,210.0393,210.0786,209.8431,209.9707,25639.0
2024-07-01 15:20:00,213.99,214.14,213.9,214.08,30744.0,209.9805,210.1277,209.8922,210.0688,30744.0
2024-07-01 15:25:00,214.04,214.07,213.67,213.83,24652.0,210.0295,210.059,209.6665,209.8235,24652.0
2024-07-01 15:30:00,213.79,213.96,213.7,213.91,15443.0,209.7842,209.951,209.6959,209.902,15443.0
2024-07-01 15:35:00,213.92,213.97,213.77,213.93,13490.0,209.9118,209.9608,209.7646,209.9216,13490.0
2024-07-01 15:40:00,213.89,214.15,213.88,214.15,21255.0,209.8823,210.1375,209.8725,210.1375,21255.0
2024-07-01 15:45:00,214.18,214.21,213.81,213.92,23360.0,210.1669,210.1963,209.8038,209.9118,23360.0
2024-07-01 15:50:00,213.92,213.98,213.75,213.88,39314.0,209.9118,209.9707,209.745,209.8725,39314.0
2024-07-01 15:55:00,213.9,213.95,213.48,213.6,121371.0,209.8922,209.9412,209.48,209.5978,121371.0
2024-07-02 09:30:00,212.69,214.14,212.15,214.14,39575.0,208.7048,210.1277,208.1749,210.1277,39575.0
2024-07-02 09:35:00,214.18,214.65,213.53,214.65,16915.0,210.1669,210.6281,209.5291,210.6281,16915.0
2024-07-02 09:40:00,214.65,214.85,213.18,213.18,11349.0,210.6281,210.8244,209.1856,209.1856,11349.0
2024-07-02 09:45:00,213.33,213.55,212.88,213.08,12795.0,209.3328,209.5487,208.8913,209.0875,12795.0
2024-07-02 09:50:00,213.09,213.13,212.65,212.82,25323.0,209.0973,209.1366,208.6656,208.8324,25323.0
2024-07-02 09:55:00,212.82,213.43,212.8,213.13,35716.0,208.8324,209.431,208.8128,209.1366,35716.0
2024-07-02 10:00:00,213.13,214.25,212.9,214.17,32207.0,209.1366,210.2356,208.9109,210.1571,32207.0
2024-07-02 10:05:00,214.18,214.23,213.74,213.87,9868.0,210.1669,210.216,209.7352,209.8627,9868.0
2024-07-02 10:10:00,213.86,213.97,213.65,213.81,29102.0,209.8529,209.9608,209.6468,209.8038,29102.0
2024-07-02 10:15:00,213.81,214.09,213.66,213.92,14302.0,209.8038,210.0786,209.6567,209.9118,14302.0
2024-07-02 10:20:00,213.92,214.16,213.63,213.64,21026.0,209.9118,210.1473,209.6272,209.637,21026.0
2024-07-02 10:25:00,213.66,213.71,213.18,213.39,12813.0,209.6567,209.7057,209.1856,209.3917,12813.0
2024-07-02 10:30:00,213.38,213.49,213.08,213.28,17422.0,209.3819,209.4898,209.0875,209.2838,17422.0
2024-07-02 10:35:00,213.28,213.48,213.02,213.15,9375.0,209.2838,209.48,209.0286,209.1562,9375.0
2024-07-02 10:40:00,213.2,213.2,212.67,212.8,6890.0,209.2053,209.2053,208.6852,208.8128,6890.0
2024-07-02 10:45:00,212.79,212.87,212.54,212.71,14729.0,208.803,208.8815,208.5576,208.7245,14729.0
2024-07-02 10:50:00,212.56,212.68,211.8,212.04,22932.0,208.5773,208.695,207.8315,208.067,22932.0
2024-07-02 10:55:00,212.0,212.44,211.88,212.44,21755.0,208.0278,208.4595,207.91,208.4595,21755.0
2024-07-02 11:00:00,212.43,212.79,212.37,212.57,21836.0,208.4497,208.803,208.3908,208.5871,21836.0
2024-07-02 11:05:00,212.57,212.82,212.37,212.73,12312.0,208.5871,208.8324,208.3908,208.7441,12312.0
2024-07-02 11:10:00,212.66,213.04,212.6,212.88,13524.0,208.6754,209.0483,208.6165,208.8913,13524.0
2024-07-02 11:15:00,212.87,212.91,212.38,212.53,12797.0,208.8815,208.9207,208.4006,208.5478,12797.0
2024-07-02 11:20:00,212.45,212.76,212.4,212.5,13406.0,208.4693,208.7735,208.4203,208.5184,13406.0
2024-07-02 11:25:00,212.47,212.94,212.46,212.94,8456.0,208.4889,208.9501,208.4791,208.9501,8456.0
2024-07-02 11:30:00,212.99,213.19,212.87,213.12,10773.0,208.9992,209.1955,208.8815,209.1268,10773.0
2024-07-02 11:35:00,213.2,213.27,213.09,213.22,11116.0,209.2053,209.274,209.0973,209.2249,11116.0
2024-07-02 11:40:00,213.2,213.33,213.05,213.07,7685.0,209.2053,209.3328,209.0581,209.0777,7685.0
2024-07-02 11:45:00,213.08,213.3,213.07,213.22,9220.0,209.0875,209.3034,209.0777,209.2249,9220.0
2024-07-02 11:50:00,213.25,213.27,212.98,212.98,9390.0,209.2543,209.274,208.9894,208.9894,9390.0
2024-07-02 11:55:00,212.98,213.24,212.87,213.21,6977.0,208.9894,209.2445,208.8815,209.2151,6977.0
2024-07-02 12:00:00,213.21,213.21,213.03,213.15,2997.0,209.2151,209.2151,209.0385,209.1562,2997.0
2024-07-02 12:05:00,213.15,213.41,213.05,213.15,12033.0,209.1562,209.4113,209.0581,209.1562,12033.0
2024-07-02 12:10:00,213.08,213.2,213.08,213.14,8478.0,209.0875,209.2053,209.0875,209.1464,8478.0
2024-07-02 12:15:00,213.07,213.2,212.97,213.18,5738.0,209.0777,209.2053,208.9796,209.1856,5738.0
2024-07-02 12:20:00,213.21,213.3,213.15,213.22,3522.0,209.2151,209.3034,209.1562,209.2249,3522.0
2024-07-02 12:25:00,213.25,213.25,212.98,212.98,8786.0,209.2543,209.2543,208.9894,208.9894,8786.0
2024-07-02 12:30:00,213.0,213.24,212.89,212.9,10474.0,209.009,209.2445,208.9011,208.9109,10474.0
2024-07-02 12:35:00,212.9,212.94,212.44,212.44,9336.0,208.9109,208.9501,208.4595,208.4595,9336.0
2024-07-02 12:40:00,212.43,212.65,212.43,212.65,8947.0,208.4497,208.6656,208.4497,208.6656,8947.0
2024-07-02 12:45:00,212.65,212.95,212.65,212.89,7851.0,208.6656,208.96,208.6656,208.9011,7851.0
2024-07-02 12:50:00,212.89,212.93,212.54,212.66,10428.0,208.9011,208.9403,208.5576,208.6754,10428.0
2024-07-02 12:55:00,212.62,212.62,212.49,212.55,8788.0,208.6361,208.6361,208.5086,208.5674,8788.0
2024-07-02 13:00:00,212.5,212.9,212.5,212.9,4247.0,208.5184,208.9109,208.5184,208.9109,4247.0
2024-07-02 13:05:00,212.84,212.84,212.49,212.51,25188.0,208.852,208.852,208.5086,208.5282,25188.0
2024-07-02 13:10:00,212.55,212.55,212.41,212.53,6514.0,208.5674,208.5674,208.4301,208.5478,6514.0
2024-07-02 13:15:00,212.48,212.54,212.43,212.53,6786.0,208.4988,208.5576,208.4497,208.5478,6786.0
2024-07-02 13:20:00,212.53,212.6,212.46,212.59,5330.0,208.5478,208.6165,208.4791,208.6067,5330.0
2024-07-02 13:25:00,212.59,212.59,212.33,212.36,7176.0,208.6067,208.6067,208.3516,208.381,7176.0
2024-07-02 13:30:00,212.31,212.41,212.25,212.32,6771.0,208.3319,208.4301,208.2731,208.3418,6771.0
2024-07-02 13:35:00,212.29,212.45,212.23,212.42,6580.0,208.3123,208.4693,208.2534,208.4399,6580.0
2024-07-02 13:40:00,212.36,212.36,212.21,212.34,3974.0,208.381,208.381,208.2338,208.3614,3974.0
2024-07-02 13:45:00,212.3,212.42,212.28,212.41,5718.0,208.3221,208.4399,208.3025,208.4301,5718.0
2024-07-02 13:50:00,212.43,212.48,212.37,212.41,9137.0,208.4497,208.4988,208.3908,208.4301,9137.0
2024-07-02 13:55:00,212.41,212.51,212.4,212.41,8543.0,208.4301,208.5282,208.4203,208.4301,8543.0
2024-07-02 14:00:00,212.41,212.48,212.36,212.42,8293.0,208.4301,208.4988,208.381,208.4399,8293.0
2024-07-02 14:05:00,212.42,212.84,212.41,212.78,60929.0,208.4399,208.852,208.4301,208.7931,60929.0
2024-07-02 14:10:00,212.87,212.97,212.62,212.63,14134.0,208.8815,208.9796,208.6361,208.6459,14134.0
2024-07-02 14:15:00,212.66,212.9,212.58,212.9,5568.0,208.6754,208.9109,208.5969,208.9109,5568.0
2024-07-02 14:20:00,212.87,212.94,212.77,212.94,5438.0,208.8815,208.9501,208.7833,208.9501,5438.0
2024-07-02 14:25:00,212.91,213.03,212.84,212.85,18722.0,208.9207,209.0385,208.852,208.8618,18722.0
2024-07-02 14:30:00,212.81,212.93,212.81,212.83,4534.0,208.8226,208.9403,208.8226,208.8422,4534.0
2024-07-02 14:35:00,212.84,212.89,212.73,212.83,7806.0,208.852,208.9011,208.7441,208.8422,7806.0
2024-07-02 14:40:00,212.73,212.86,212.64,212.86,5599.0,208.7441,208.8716,208.6558,208.8716,5599.0
2024-07-02 14:45:00,212.87,212.87,212.75,212.79,7340.0,208.8815,208.8815,208.7637,208.803,7340.0
2024-07-02 14:50:00,212.8,212.87,212.79,212.83,7708.0,208.8128,208.8815,208.803,208.8422,7708.0
2024-07-02 14:55:00,212.81,213.15,212.81,213.11,7472.0,208.8226,209.1562,208.8226,209.117,7472.0
2024-07-02 15:00:00,213.09,213.17,213.05,213.06,4001.0,209.0973,209.1758,209.0581,209.0679,4001.0
2024-07-02 15:05:00,213.06,213.17,212.99,212.99,6759.0,209.0679,209.1758,208.9992,208.9992,6759.0
2024-07-02 15:10:00,213.02,213.27,212.91,213.27,14364.0,209.0286,209.274,208.9207,209.274,14364.0
2024-07-02 15:15:00,213.27,213.34,213.2,213.3,9044.0,209.274,209.3426,209.2053,209.3034,9044.0
2024-07-02 15:20:00,213.28,213.34,213.16,213.19,9263.0,209.2838,209.3426,209.166,209.1955,9263.0
2024-07-02 15:25:00,213.16,213.19,213.04,213.13,15468.0,209.166,209.1955,209.0483,209.1366,15468.0
2024-07-02 15:30:00,213.12,213.36,213.06,213.23,12631.0,209.1268,209.3623,209.0679,209.2347,12631.0
2024-07-02 15:35:00,213.26,213.31,213.08,213.31,11154.0,209.2641,209.3132,209.0875,209.3132,11154.0
2024-07-02 15:40:00,213.31,213.45,213.24,213.24,9288.0,209.3132,209.4506,209.2445,209.2445,9288.0
2024-07-02 15:45:00,213.24,213.41,213.03,213.04,32934.0,209.2445,209.4113,209.0385,209.0483,32934.0
2024-07-02 15:50:00,213.02,213.46,212.96,213.44,42161.0,209.0286,209.4604,208.9698,209.4408,42161.0
2024-07-02 15:55:00,213.4,213.85,213.35,213.71,98098.0,209.4015,209.8431,209.3525,209.7057,98098.0
2024-07-03 09:30:00,215.83,217.0,214.79,215.98,80915.0,211.786,212.9341,210.7655,211.9332,80915.0
2024-07-03 09:35:00,215.89,216.13,215.1,215.94,37302.0,211.8449,212.0804,211.0697,211.8939,37302.0
2024-07-03 09:40:00,215.94,216.06,214.96,215.27,62741.0,211.8939,212.0117,210.9323,211.2365,62741.0
2024-07-03 09:45:00,215.07,215.46,214.53,215.04,21969.0,211.0402,211.4229,210.5103,211.0108,21969.0
2024-07-03 09:50:00,214.92,214.92,214.39,214.61,14501.0,210.893,210.893,210.373,210.5889,14501.0
2024-07-03 09:55:00,214.61,215.48,214.46,215.3,13349.0,210.5889,211.4425,210.4417,211.2659,13349.0
2024-07-03 10:00:00,215.45,216.28,215.16,216.11,17345.0,211.4131,212.2276,211.1285,212.0607,17345.0
2024-07-03 10:05:00,216.14,216.4,215.74,215.83,24909.0,212.0902,212.3453,211.6977,211.786,24909.0
2024-07-03 10:10:00,215.74,215.77,215.1,215.23,9737.0,211.6977,211.7271,211.0697,211.1972,9737.0
2024-07-03 10:15:00,215.2,215.6,215.15,215.46,19015.0,211.1678,211.5603,211.1187,211.4229,19015.0
2024-07-03 10:20:00,215.4,215.77,215.39,215.51,8317.0,211.364,211.7271,211.3542,211.472,8317.0
2024-07-03 10:25:00,215.5,215.68,215.14,215.15,24650.0,211.4622,211.6388,211.1089,211.1187,24650.0
2024-07-03 10:30:00,215.14,215.23,214.72,214.84,10137.0,211.1089,211.1972,210.6968,210.8145,10137.0
2024-07-03 10:35:00,214.78,214.78,214.14,214.14,15984.0,210.7557,210.7557,210.1277,210.1277,15984.0
2024-07-03 10:40:00,214.16,214.43,213.94,214.08,11160.0,210.1473,210.4122,209.9314,210.0688,11160.0
2024-07-03 10:45:00,214.02,214.5,213.89,214.41,15123.0,210.0099,210.4809,209.8823,210.3926,15123.0
2024-07-03 10:50:00,214.42,214.42,214.07,214.17,16828.0,210.4024,210.4024,210.059,210.1571,16828.0
2024-07-03 10:55:00,214.23,214.35,214.08,214.28,9783.0,210.216,210.3337,210.0688,210.265,9783.0
2024-07-03 11:00:00,214.22,214.32,214.12,214.28,11410.0,210.2062,210.3043,210.108,210.265,11410.0
2024-07-03 11:05:00,214.26,214.33,214.07,214.16,11744.0,210.2454,210.3141,210.059,210.1473,11744.0
2024-07-03 11:10:00,214.18,214.25,214.05,214.13,17401.0,210.1669,210.2356,210.0393,210.1178,17401.0
2024-07-03 11:15:00,214.12,214.36,214.12,214.25,7894.0,210.108,210.3435,210.108,210.2356,7894.0
2024-07-03 11:20:00,214.29,214.62,214.27,214.36,8513.0,210.2748,210.5987,210.2552,210.3435,8513.0
2024-07-03 11:25:00,214.32,214.39,213.91,213.91,16645.0,210.3043,210.373,209.902,209.902,16645.0
2024-07-03 11:30:00,213.85,214.16,213.77,214.13,10053.0,209.8431,210.1473,209.7646,210.1178,10053.0
2024-07-03 11:35:00,214.16,214.24,213.96,214.22,10354.0,210.1473,210.2258,209.951,210.2062,10354.0
2024-07-03 11:40:00,214.19,214.24,214.0,214.06,6960.0,210.1767,210.2258,209.9903,210.0492,6960.0
2024-07-03 11:45:00,213.99,214.14,213.96,214.0,9399.0,209.9805,210.1277,209.951,209.9903,9399.0
2024-07-03 11:50:00,213.97,214.05,213.63,213.86,8419.0,209.9608,210.0393,209.6272,209.8529,8419.0
2024-07-03 11:55:00,213.87,213.88,213.58,213.84,9311.0,209.8627,209.8725,209.5781,209.8333,9311.0
2024-07-03 12:00:00,213.83,213.88,213.59,213.88,11345.0,209.8235,209.8725,209.588,209.8725,11345.0
2024-07-03 12:05:00,213.81,214.03,213.74,214.03,8150.0,209.8038,210.0197,209.7352,210.0197,8150.0
2024-07-03 12:10:00,213.97,214.06,213.84,214.05,7016.0,209.9608,210.0492,209.8333,210.0393,7016.0
2024-07-03 12:15:00,214.1,214.1,213.82,213.86,9053.0,210.0884,210.0884,209.8137,209.8529,9053.0
2024-07-03 12:20:00,213.83,213.94,213.82,213.85,8643.0,209.8235,209.9314,209.8137,209.8431,8643.0
2024-07-03 12:25:00,213.82,213.82,213.37,213.37,9710.0,209.8137,209.8137,209.3721,209.3721,9710.0
2024-07-03 12:30:00,213.39,213.52,213.29,213.45,12672.0,209.3917,209.5193,209.2936,209.4506,12672.0
2024-07-03 12:35:00,213.47,213.7,213.38,213.64,16650.0,209.4702,209.6959,209.3819,209.637,16650.0
2024-07-03 12:40:00,213.63,213.67,213.52,213.56,10522.0,209.6272,209.6665,209.5193,209.5585,10522.0
2024-07-03 12:45:00,213.59,213.6,213.13,213.13,19960.0,209.588,209.5978,209.1366,209.1366,19960.0
2024-07-03 12:50:00,213.15,213.62,213.11,213.44,37881.0,209.1562,209.6174,209.117,209.4408,37881.0
2024-07-03 12:55:00,213.52,213.87,213.05,213.17,73937.0,209.5193,209.8627,209.0581,209.1758,73937.0
2024-07-05 09:30:00,212.69,214.24,212.53,213.98,30476.0,208.7048,210.2258,208.5478,209.9707,30476.0
2024-07-05 09:35:00,214.34,214.38,213.29,213.74,10491.0,210.3239,210.3632,209.2936,209.7352,10491.0
2024-07-05 09:40:00,213.87,213.9,213.31,213.55,8235.0,209.8627,209.8922,209.3132,209.5487,8235.0
2024-07-05 09:45:00,213.57,214.02,213.13,213.13,19777.0,209.5683,210.0099,209.1366,209.1366,19777.0
2024-07-05 09:50:00,213.18,213.51,213.03,213.45,15400.0,209.1856,209.5095,209.0385,209.4506,15400.0
2024-07-05 09:55:00,213.39,213.66,213.02,213.58,7618.0,209.3917,209.6567,209.0286,209.5781,7618.0
2024-07-05 10:00:00,213.36,213.46,212.91,213.18,12928.0,209.3623,209.4604,208.9207,209.1856,12928.0
2024-07-05 10:05:00,213.34,213.4,212.72,213.28,13685.0,209.3426,209.4015,208.7343,209.2838,13685.0
2024-07-05 10:10:00,213.15,213.68,212.99,213.19,6373.0,209.1562,209.6763,208.9992,209.1955,6373.0
2024-07-05 10:15:00,213.24,213.32,213.02,213.28,11817.0,209.2445,209.323,209.0286,209.2838,11817.0
2024-07-05 10:20:00,213.3,213.56,213.17,213.43,7125.0,209.3034,209.5585,209.1758,209.431,7125.0
2024-07-05 10:25:00,213.47,213.51,213.24,213.3,6502.0,209.4702,209.5095,209.2445,209.3034,6502.0
2024-07-05 10:30:00,213.3,213.57,213.1,213.22,21935.0,209.3034,209.5683,209.1071,209.2249,21935.0
2024-07-05 10:35:00,213.14,213.55,213.14,213.52,8951.0,209.1464,209.5487,209.1464,209.5193,8951.0
2024-07-05 10:40:00,213.57,213.84,213.47,213.79,7815.0,209.5683,209.8333,209.4702,209.7842,7815.0
2024-07-05 10:45:00,213.74,213.89,213.67,213.67,8292.0,209.7352,209.8823,209.6665,209.6665,8292.0
2024-07-05 10:50:00,213.67,214.01,213.57,213.92,9906.0,209.6665,210.0001,209.5683,209.9118,9906.0
2024-07-05 10:55:00,213.94,213.96,213.48,213.55,16812.0,209.9314,209.951,209.48,209.5487,16812.0
2024-07-05 11:00:00,213.55,213.91,213.48,213.86,8610.0,209.5487,209.902,209.48,209.8529,8610.0
2024-07-05 11:05:00,213.91,213.98,213.68,213.8,6551.0,209.902,209.9707,209.6763,209.794,6551.0
2024-07-05 11:10:00,213.81,213.92,213.62,213.63,10026.0,209.8038,209.9118,209.6174,209.6272,10026.0
2024-07-05 11:15:00,213.63,213.88,213.62,213.78,6802.0,209.6272,209.8725,209.6174,209.7744,6802.0
2024-07-05 11:20:00,213.81,213.82,213.22,213.29,8196.0,209.8038,209.8137,209.2249,209.2936,8196.0
2024-07-05 11:25:00,213.29,213.29,213.0,213.05,13376.0,209.2936,209.2936,209.009,209.0581,13376.0
2024-07-05 11:30:00,213.0,213.25,212.9,213.17,15300.0,209.009,209.2543,208.9109,209.1758,15300.0
2024-07-05 11:35:00,213.2,213.4,213.09,213.28,11544.0,209.2053,209.4015,209.0973,209.2838,11544.0
2024-07-05 11:40:00,213.33,213.57,213.33,213.4,8552.0,209.3328,209.5683,209.3328,209.4015,8552.0
2024-07-05 11:45:00,213.34,213.6,213.33,213.54,8073.0,209.3426,209.5978,209.3328,209.5389,8073.0
2024-07-05 11:50:00,213.42,213.42,213.26,213.27,4254.0,209.4211,209.4211,209.2641,209.274,4254.0
2024-07-05 11:55:00,213.34,213.39,213.27,213.37,3313.0,209.3426,209.3917,209.274,209.3721,3313.0
2024-07-05 12:00:00,213.3,213.3,213.11,213.12,3640.0,209.3034,209.3034,209.117,209.1268,3640.0
2024-07-05 12:05:00,213.16,213.2,212.88,213.2,7641.0,209.166,209.2053,208.8913,209.2053,7641.0
2024-07-05 12:10:00,213.21,213.26,213.17,213.19,7147.0,209.2151,209.2641,209.1758,209.1955,7147.0
2024-07-05 12:15:00,213.17,213.35,213.16,213.31,7515.0,209.1758,209.3525,209.166,209.3132,7515.0
2024-07-05 12:20:00,213.35,213.66,213.34,213.66,6124.0,209.3525,209.6567,209.3426,209.6567,6124.0
2024-07-05 12:25:00,213.64,213.74,213.3,213.34,9750.0,209.637,209.7352,209.3034,209.3426,9750.0
2024-07-05 12:30:00,213.35,213.38,213.27,213.33,4600.0,209.3525,209.3819,209.274,209.3328,4600.0
2024-07-05 12:35:00,213.33,213.5,213.25,213.37,5626.0,209.3328,209.4996,209.2543,209.3721,5626.0
2024-07-05 12:40:00,213.48,213.58,213.4,213.43,4053.0,209.48,209.5781,209.4015,209.431,4053.0
2024-07-05 12:45:00,213.42,213.54,213.35,213.48,3132.0,209.4211,209.5389,209.3525,209.48,3132.0
2024-07-05 12:50:00,213.53,213.99,213.51,213.86,8708.0,209.5291,209.9805,209.5095,209.8529,8708.0
2024-07-05 12:55:00,213.85,214.0,213.74,214.0,12089.0,209.8431,209.9903,209.7352,209.9903,12089.0
2024-07-05 13:00:00,213.93,214.14,213.75,213.91,4182.0,209.9216,210.1277,209.745,209.902,4182.0
2024-07-05 13:05:00,214.0,214.17,213.88,214.14,3290.0,209.9903,210.1571,209.8725,210.1277,3290.0
2024-07-05 13:10:00,214.12,214.12,213.67,213.73,7208.0,210.108,210.108,209.6665,209.7253,7208.0
2024-07-05 13:15:00,213.78,213.82,213.67,213.75,2973.0,209.7744,209.8137,209.6665,209.745,2973.0
2024-07-05 13:20:00,213.75,213.97,213.75,213.83,4993.0,209.745,209.9608,209.745,209.8235,4993.0
2024-07-05 13:25:00,213.83,213.85,213.69,213.76,5930.0,209.8235,209.8431,209.6861,209.7548,5930.0
2024-07-05 13:30:00,213.77,213.77,213.65,213.65,3154.0,209.7646,209.7646,209.6468,209.6468,3154.0
2024-07-05 13:35:00,213.7,214.09,213.7,214.09,3446.0,209.6959,210.0786,209.6959,210.0786,3446.0
2024-07-05 13:40:00,214.09,214.18,213.99,214.17,7419.0,210.0786,210.1669,209.9805,210.1571,7419.0
2024-07-05 13:45:00,214.14,214.17,214.03,214.15,13725.0,210.1277,210.1571,210.0197,210.1375,13725.0
2024-07-05 13:50:00,214.17,214.36,214.14,214.34,5748.0,210.1571,210.3435,210.1277,210.3239,5748.0
2024-07-05 13:55:00,214.36,214.38,214.19,214.3,5858.0,210.3435,210.3632,210.1767,210.2847,5858.0
2024-07-05 14:00:00,214.3,214.36,214.18,214.25,5153.0,210.2847,210.3435,210.1669,210.2356,5153.0
2024-07-05 14:05:00,214.24,214.38,214.18,214.26,9109.0,210.2258,210.3632,210.1669,210.2454,9109.0
2024-07-05 14:10:00,214.27,214.34,214.24,214.28,3233.0,210.2552,210.3239,210.2258,210.265,3233.0
2024-07-05 14:15:00,214.25,214.27,214.16,214.24,5635.0,210.2356,210.2552,210.1473,210.2258,5635.0
2024-07-05 14:20:00,214.27,214.3,214.18,214.18,7359.0,210.2552,210.2847,210.1669,210.1669,7359.0
2024-07-05 14:25:00,214.23,214.48,214.21,214.4,12822.0,210.216,210.4613,210.1963,210.3828,12822.0
2024-07-05 14:30:00,214.39,214.5,214.29,214.48,7556.0,210.373,210.4809,210.2748,210.4613,7556.0
2024-07-05 14:35:00,214.48,214.55,214.42,214.46,6410.0,210.4613,210.53,210.4024,210.4417,6410.0
2024-07-05 14:40:00,214.51,214.72,214.51,214.57,5390.0,210.4907,210.6968,210.4907,210.5496,5390.0
2024-07-05 14:45:00,214.55,214.8,214.47,214.78,4858.0,210.53,210.7753,210.4515,210.7557,4858.0
2024-07-05 14:50:00,214.77,214.84,214.74,214.76,5252.0,210.7459,210.8145,210.7164,210.736,5252.0
2024-07-05 14:55:00,214.72,214.78,214.63,214.72,7393.0,210.6968,210.7557,210.6085,210.6968,7393.0
2024-07-05 15:00:00,214.69,214.7,214.45,214.47,8898.0,210.6674,210.6772,210.4318,210.4515,8898.0
2024-07-05 15:05:00,214.47,214.47,214.31,214.37,8413.0,210.4515,210.4515,210.2945,210.3533,8413.0
2024-07-05 15:10:00,214.38,214.4,214.2,214.22,11451.0,210.3632,210.3828,210.1865,210.2062,11451.0
2024-07-05 15:15:00,214.2,214.46,214.2,214.37,6341.0,210.1865,210.4417,210.1865,210.3533,6341.0
2024-07-05 15:20:00,214.32,214.43,214.29,214.29,7061.0,210.3043,210.4122,210.2748,210.2748,7061.0
2024-07-05 15:25:00,214.28,214.29,214.09,214.25,5516.0,210.265,210.2748,210.0786,210.2356,5516.0
2024-07-05 15:30:00,214.24,214.36,214.17,214.32,8589.0,210.2258,210.3435,210.1571,210.3043,8589.0
2024-07-05 15:35:00,214.29,214.49,214.29,214.33,9406.0,210.2748,210.4711,210.2748,210.3141,9406.0
2024-07-05 15:40:00,214.34,214.42,214.29,214.39,10739.0,210.3239,210.4024,210.2748,210.373,10739.0
2024-07-05 15:45:00,214.4,214.43,214.33,214.41,15233.0,210.3828,210.4122,210.3141,210.3926,15233.0
2024-07-05 15:50:00,214.38,214.59,214.35,214.53,29961.0,210.3632,210.5692,210.3337,210.5103,29961.0
2024-07-05 15:55:00,214.55,214.56,213.79,213.87,119284.0,210.53,210.5398,209.7842,209.8627,119284.0
2024-07-08 09:30:00,214.83,217.6,214.83,217.6,38302.0,210.8047,213.5228,210.8047,213.5228,38302.0
2024-07-08 09:35:00,217.34,217.5,216.68,216.93,39790.0,213.2677,213.4247,212.6201,212.8654,39790.0
2024-07-08 09:40:00,217.16,217.32,215.98,216.35,13591.0,213.0911,213.2481,211.9332,212.2962,13591.0
2024-07-08 09:45:00,216.23,216.81,216.1,216.75,15287.0,212.1785,212.7476,212.0509,212.6888,15287.0
2024-07-08 09:50:00,216.6,216.66,216.24,216.51,7889.0,212.5416,212.6004,212.1883,212.4532,7889.0
2024-07-08 09:55:00,216.55,216.61,216.05,216.49,7981.0,212.4925,212.5514,212.0019,212.4336,7981.0
2024-07-08 10:00:00,216.6,216.7,216.27,216.65,34598.0,212.5416,212.6397,212.2177,212.5906,34598.0
2024-07-08 10:05:00,216.64,217.06,216.54,216.61,27142.0,212.5808,212.9929,212.4827,212.5514,27142.0
2024-07-08 10:10:00,216.63,217.05,216.51,217.03,18763.0,212.571,212.9831,212.4532,212.9635,18763.0
2024-07-08 10:15:00,216.97,217.05,216.65,216.83,26714.0,212.9046,212.9831,212.5906,212.7673,26714.0
2024-07-08 10:20:00,216.71,217.18,216.59,216.7,19264.0,212.6495,213.1107,212.5318,212.6397,19264.0
2024-07-08 10:25:00,216.79,216.97,216.41,216.93,16982.0,212.728,212.9046,212.3551,212.8654,16982.0
2024-07-08 10:30:00,216.84,216.92,216.56,216.82,22121.0,212.7771,212.8556,212.5023,212.7574,22121.0
2024-07-08 10:35:00,216.77,217.08,216.77,216.93,7406.0,212.7084,213.0126,212.7084,212.8654,7406.0
2024-07-08 10:40:00,216.93,217.22,216.87,217.14,14189.0,212.8654,213.1499,212.8065,213.0714,14189.0
2024-07-08 10:45:00,217.1,217.66,217.03,217.66,26441.0,213.0322,213.5817,212.9635,213.5817,26441.0
2024-07-08 10:50:00,217.7,217.98,217.64,217.91,28705.0,213.621,213.8957,213.5621,213.827,28705.0
2024-07-08 10:55:00,217.97,218.25,217.93,218.12,25865.0,213.8859,214.1606,213.8466,214.0331,25865.0
2024-07-08 11:00:00,218.05,218.3,217.88,217.88,16263.0,213.9644,214.2097,213.7976,213.7976,16263.0
2024-07-08 11:05:00,217.98,217.98,217.7,217.79,9427.0,213.8957,213.8957,213.621,213.7093,9427.0
2024-07-08 11:10:00,217.88,217.88,217.6,217.67,11230.0,213.7976,213.7976,213.5228,213.5915,11230.0
2024-07-08 11:15:00,217.67,217.73,217.06,217.15,31326.0,213.5915,213.6504,212.9929,213.0813,31326.0
2024-07-08 11:20:00,217.14,217.25,216.96,217.07,10232.0,213.0714,213.1794,212.8948,213.0028,10232.0
2024-07-08 11:25:00,217.02,217.07,216.74,216.75,14842.0,212.9537,213.0028,212.6789,212.6888,14842.0
2024-07-08 11:30:00,216.82,216.9,216.54,216.59,21965.0,212.7574,212.8359,212.4827,212.5318,21965.0
2024-07-08 11:35:00,216.54,216.77,216.54,216.63,15727.0,212.4827,212.7084,212.4827,212.571,15727.0
2024-07-08 11:40:00,216.68,216.75,216.26,216.26,21378.0,212.6201,212.6888,212.2079,212.2079,21378.0
2024-07-08 11:45:00,216.23,216.34,215.92,215.92,16027.0,212.1785,212.2864,211.8743,211.8743,16027.0
2024-07-08 11:50:00,215.9,215.9,214.95,215.0,41289.0,211.8547,211.8547,210.9225,210.9715,41289.0
2024-07-08 11:55:00,215.06,215.41,214.79,215.31,37976.0,211.0304,211.3739,210.7655,211.2757,37976.0
2024-07-08 12:00:00,215.31,215.33,215.09,215.17,25135.0,211.2757,211.2954,211.0599,211.1384,25135.0
2024-07-08 12:05:00,215.17,215.33,215.1,215.19,18074.0,211.1384,211.2954,211.0697,211.158,18074.0
2024-07-08 12:10:00,215.19,215.54,215.19,215.39,8309.0,211.158,211.5014,211.158,211.3542,8309.0
2024-07-08 12:15:00,215.42,215.55,215.26,215.43,10906.0,211.3837,211.5112,211.2267,211.3935,10906.0
2024-07-08 12:20:00,215.49,215.62,215.32,215.47,9612.0,211.4524,211.5799,211.2855,211.4327,9612.0
2024-07-08 12:25:00,215.51,215.62,215.51,215.61,9851.0,211.472,211.5799,211.472,211.5701,9851.0
2024-07-08 12:30:00,215.52,215.67,215.46,215.64,12994.0,211.4818,211.629,211.4229,211.5996,12994.0
2024-07-08 12:35:00,215.66,215.96,215.58,215.92,20821.0,211.6192,211.9136,211.5407,211.8743,20821.0
2024-07-08 12:40:00,215.89,215.98,215.81,215.9,7244.0,211.8449,211.9332,211.7664,211.8547,7244.0
2024-07-08 12:45:00,215.9,216.45,215.89,216.44,8780.0,211.8547,212.3944,211.8449,212.3846,8780.0
2024-07-08 12:50:00,216.46,216.56,216.31,216.43,7443.0,212.4042,212.5023,212.257,212.3747,7443.0
2024-07-08 12:55:00,216.43,216.52,216.29,216.44,9121.0,212.3747,212.4631,212.2374,212.3846,9121.0
2024-07-08 13:00:00,216.43,216.55,216.39,216.49,6858.0,212.3747,212.4925,212.3355,212.4336,6858.0
2024-07-08 13:05:00,216.49,216.74,216.48,216.74,6001.0,212.4336,212.6789,212.4238,212.6789,6001.0
2024-07-08 13:10:00,216.7,216.9,216.67,216.87,6329.0,212.6397,212.8359,212.6103,212.8065,6329.0
2024-07-08 13:15:00,216.86,216.97,216.8,216.95,5385.0,212.7967,212.9046,212.7378,212.885,5385.0
2024-07-08 13:20:00,216.95,216.95,216.59,216.83,10346.0,212.885,212.885,212.5318,212.7673,10346.0
2024-07-08 13:25:00,216.85,216.85,216.59,216.68,7820.0,212.7869,212.7869,212.5318,212.6201,7820.0
2024-07-08 13:30:00,216.68,217.02,216.65,217.01,7690.0,212.6201,212.9537,212.5906,212.9439,7690.0
2024-07-08 13:35:00,217.06,217.11,216.97,216.98,19684.0,212.9929,213.042,212.9046,212.9144,19684.0
2024-07-08 13:40:00,217.01,217.02,216.87,217.0,10939.0,212.9439,212.9537,212.8065,212.9341,10939.0
2024-07-08 13:45:00,217.0,217.07,216.69,216.7,31977.0,212.9341,213.0028,212.6299,212.6397,31977.0
2024-07-08 13:50:00,216.69,216.69,216.42,216.42,24396.0,212.6299,212.6299,212.3649,212.3649,24396.0
2024-07-08 13:55:00,216.46,216.51,216.34,216.44,20152.0,212.4042,212.4532,212.2864,212.3846,20152.0
2024-07-08 14:00:00,216.44,216.62,216.25,216.4,21545.0,212.3846,212.5612,212.1981,212.3453,21545.0
2024-07-08 14:05:00,216.44,216.76,216.43,216.65,11409.0,212.3846,212.6986,212.3747,212.5906,11409.0
2024-07-08 14:10:00,216.65,216.98,216.57,216.98,7214.0,212.5906,212.9144,212.5121,212.9144,7214.0
2024-07-08 14:15:00,216.94,217.05,216.86,216.96,18831.0,212.8752,212.9831,212.7967,212.8948,18831.0
2024-07-08 14:20:00,216.92,217.12,216.89,217.11,7495.0,212.8556,213.0518,212.8261,213.042,7495.0
2024-07-08 14:25:00,217.12,217.12,216.96,216.96,6942.0,213.0518,213.0518,212.8948,212.8948,6942.0
2024-07-08 14:30:00,216.92,217.02,216.88,216.95,7695.0,212.8556,212.9537,212.8163,212.885,7695.0
2024-07-08 14:35:00,217.0,217.01,216.68,216.86,16436.0,212.9341,212.9439,212.6201,212.7967,16436.0
2024-07-08 14:40:00,216.9,216.97,216.65,216.72,11080.0,212.8359,212.9046,212.5906,212.6593,11080.0
2024-07-08 14:45:00,216.7,216.92,216.61,216.9,8651.0,212.6397,212.8556,212.5514,212.8359,8651.0
2024-07-08 14:50:00,216.86,216.93,216.74,216.84,12730.0,212.7967,212.8654,212.6789,212.7771,12730.0
2024-07-08 14:55:00,216.84,217.16,216.77,217.05,25092.0,212.7771,213.0911,212.7084,212.9831,25092.0
2024-07-08 15:00:00,217.04,217.08,216.77,216.81,11008.0,212.9733,213.0126,212.7084,212.7476,11008.0
2024-07-08 15:05:00,216.78,216.96,216.78,216.83,8949.0,212.7182,212.8948,212.7182,212.7673,8949.0
2024-07-08 15:10:00,216.77,217.0,216.77,216.99,11465.0,212.7084,212.9341,212.7084,212.9243,11465.0
2024-07-08 15:15:00,216.97,217.14,216.84,216.91,17476.0,212.9046,213.0714,212.7771,212.8458,17476.0
2024-07-08 15:20:00,216.91,217.12,216.87,217.12,14027.0,212.8458,213.0518,212.8065,213.0518,14027.0
2024-07-08 15:25:00,217.16,217.26,217.11,217.18,15782.0,213.0911,213.1892,213.042,213.1107,15782.0
2024-07-08 15:30:00,217.16,217.43,217.11,217.43,25502.0,213.0911,213.356,213.042,213.356,25502.0
2024-07-08 15:35:00,217.44,217.76,217.43,217.71,24941.0,213.3658,213.6798,213.356,213.6308,24941.0
2024-07-08 15:40:00,217.69,217.74,216.93,217.0,62426.0,213.6111,213.6602,212.8654,212.9341,62426.0
2024-07-08 15:45:00,216.99,217.02,216.76,216.81,42000.0,212.9243,212.9537,212.6986,212.7476,42000.0
2024-07-08 15:50:00,216.81,217.0,216.62,216.96,60464.0,212.7476,212.9341,212.5612,212.8948,60464.0
2024-07-08 15:55:00,216.99,217.2,216.67,217.14,255487.0,212.9243,213.1303,212.6103,213.0714,255487.0
2024-07-09 09:30:00,215.97,216.68,215.62,215.73,32599.0,211.9234,212.6201,211.5799,211.6879,32599.0
2024-07-09 09:35:00,215.6,216.37,215.42,215.9,17724.0,211.5603,212.3159,211.3837,211.8547,17724.0
2024-07-09 09:40:00,215.88,216.13,215.58,215.58,3962.0,211.8351,212.0804,211.5407,211.5407,3962.0
2024-07-09 09:45:00,215.6,216.31,215.5,216.24,12205.0,211.5603,212.257,211.4622,212.1883,12205.0
2024-07-09 09:50:00,216.14,216.37,216.11,216.21,6032.0,212.0902,212.3159,212.0607,212.1589,6032.0
2024-07-09 09:55:00,216.21,216.41,216.03,216.03,6988.0,212.1589,212.3551,211.9822,211.9822,6988.0
2024-07-09 10:00:00,216.0,216.04,215.47,215.58,12495.0,211.9528,211.9921,211.4327,211.5407,12495.0
2024-07-09 10:05:00,215.65,215.92,215.35,215.88,15140.0,211.6094,211.8743,211.315,211.8351,15140.0
2024-07-09 10:10:00,215.81,215.88,215.55,215.6,6567.0,211.7664,211.8351,211.5112,211.5603,6567.0
2024-07-09 10:15:00,215.62,215.68,215.2,215.21,41459.0,211.5799,211.6388,211.1678,211.1776,41459.0
2024-07-09 10:20:00,215.25,215.79,215.25,215.79,5970.0,211.2169,211.7467,211.2169,211.7467,5970.0
2024-07-09 10:25:00,215.76,216.3,215.65,216.18,12014.0,211.7173,212.2472,211.6094,212.1294,12014.0
2024-07-09 10:30:00,216.18,216.36,216.01,216.36,20062.0,212.1294,212.3061,211.9626,212.3061,20062.0
2024-07-09 10:35:00,216.38,216.42,216.26,216.38,7221.0,212.3257,212.3649,212.2079,212.3257,7221.0
2024-07-09 10:40:00,216.34,216.39,216.22,216.29,8281.0,212.2864,212.3355,212.1687,212.2374,8281.0
2024-07-09 10:45:00,216.29,216.55,216.27,216.55,10559.0,212.2374,212.4925,212.2177,212.4925,10559.0
2024-07-09 10:50:00,216.51,216.57,216.26,216.27,19786.0,212.4532,212.5121,212.2079,212.2177,19786.0
2024-07-09 10:55:00,216.34,216.37,216.2,216.2,9256.0,212.2864,212.3159,212.1491,212.1491,9256.0
2024-07-09 11:00:00,216.19,216.25,215.85,216.01,13570.0,212.1392,212.1981,211.8056,211.9626,13570.0
2024-07-09 11:05:00,215.98,216.14,215.94,216.01,5206.0,211.9332,212.0902,211.8939,211.9626,5206.0
2024-07-09 11:10:00,215.93,216.22,215.86,216.16,10708.0,211.8841,212.1687,211.8154,212.1098,10708.0
2024-07-09 11:15:00,216.22,216.22,215.75,215.81,7371.0,212.1687,212.1687,211.7075,211.7664,7371.0
2024-07-09 11:20:00,215.8,215.91,215.65,215.66,15634.0,211.7566,211.8645,211.6094,211.6192,15634.0
2024-07-09 11:25:00,215.65,215.77,215.46,215.58,16475.0,211.6094,211.7271,211.4229,211.5407,16475.0
2024-07-09 11:30:00,215.64,215.77,215.53,215.63,16885.0,211.5996,211.7271,211.4916,211.5897,16885.0
2024-07-09 11:35:00,215.64,215.65,215.47,215.53,7567.0,211.5996,211.6094,211.4327,211.4916,7567.0
2024-07-09 11:40:00,215.49,215.82,215.49,215.8,28163.0,211.4524,211.7762,211.4524,211.7566,28163.0
2024-07-09 11:45:00,215.8,215.84,215.5,215.69,12177.0,211.7566,211.7958,211.4622,211.6486,12177.0
2024-07-09 11:50:00,215.72,215.9,215.67,215.87,7146.0,211.6781,211.8547,211.629,211.8252,7146.0
2024-07-09 11:55:00,215.85,215.87,215.74,215.86,10858.0,211.8056,211.8252,211.6977,211.8154,10858.0
2024-07-09 12:00:00,215.86,216.03,215.84,215.94,17853.0,211.8154,211.9822,211.7958,211.8939,17853.0
2024-07-09 12:05:00,215.91,215.98,215.75,215.8,10024.0,211.8645,211.9332,211.7075,211.7566,10024.0
2024-07-09 12:10:00,215.78,216.02,215.72,215.93,29589.0,211.7369,211.9724,211.6781,211.8841,29589.0
2024-07-09 12:15:00,215.93,216.1,215.89,215.99,11644.0,211.8841,212.0509,211.8449,211.943,11644.0
2024-07-09 12:20:00,216.02,216.17,215.95,216.09,18522.0,211.9724,212.1196,211.9037,212.0411,18522.0
2024-07-09 12:25:00,216.09,216.31,216.09,216.31,11901.0,212.0411,212.257,212.0411,212.257,11901.0
2024-07-09 12:30:00,216.28,216.47,216.23,216.34,11113.0,212.2276,212.414,212.1785,212.2864,11113.0
2024-07-09 12:35:00,216.33,216.5,216.24,216.39,16385.0,212.2766,212.4434,212.1883,212.3355,16385.0
2024-07-09 12:40:00,216.39,216.59,216.39,216.55,11873.0,212.3355,212.5318,212.3355,212.4925,11873.0
2024-07-09 12:45:00,216.57,217.03,216.53,216.93,21140.0,212.5121,212.9635,212.4729,212.8654,21140.0
2024-07-09 12:50:00,216.85,216.98,216.82,216.92,3382.0,212.7869,212.9144,212.7574,212.8556,3382.0
2024-07-09 12:55:00,216.85,216.95,216.79,216.92,7666.0,212.7869,212.885,212.728,212.8556,7666.0
2024-07-09 13:00:00,216.96,217.12,216.93,216.93,14803.0,212.8948,213.0518,212.8654,212.8654,14803.0
2024-07-09 13:05:00,216.97,217.07,216.81,216.99,13249.0,212.9046,213.0028,212.7476,212.9243,13249.0
2024-07-09 13:10:00,216.99,217.19,216.93,217.03,7864.0,212.9243,213.1205,212.8654,212.9635,7864.0
2024-07-09 13:15:00,217.01,217.04,216.84,216.94,10101.0,212.9439,212.9733,212.7771,212.8752,10101.0
2024-07-09 13:20:00,217.0,217.08,216.8,216.86,6690.0,212.9341,213.0126,212.7378,212.7967,6690.0
2024-07-09 13:25:00,216.92,217.09,216.92,217.01,3391.0,212.8556,213.0224,212.8556,212.9439,3391.0
2024-07-09 13:30:00,216.99,217.07,216.75,217.01,7403.0,212.9243,213.0028,212.6888,212.9439,7403.0
2024-07-09 13:35:00,216.99,217.06,216.91,216.99,6845.0,212.9243,212.9929,212.8458,212.9243,6845.0
2024-07-09 13:40:00,216.99,217.01,216.84,216.87,14889.0,212.9243,212.9439,212.7771,212.8065,14889.0
2024-07-09 13:45:00,216.87,216.88,216.77,216.81,6271.0,212.8065,212.8163,212.7084,212.7476,6271.0
2024-07-09 13:50:00,216.86,216.86,216.67,216.74,8510.0,212.7967,212.7967,212.6103,212.6789,8510.0
2024-07-09 13:55:00,216.77,216.78,216.6,216.6,4164.0,212.7084,212.7182,212.5416,212.5416,4164.0
2024-07-09 14:00:00,216.59,216.59,216.38,216.45,9040.0,212.5318,212.5318,212.3257,212.3944,9040.0
2024-07-09 14:05:00,216.45,216.56,216.35,216.53,15445.0,212.3944,212.5023,212.2962,212.4729,15445.0
2024-07-09 14:10:00,216.5,216.65,216.48,216.58,14889.0,212.4434,212.5906,212.4238,212.5219,14889.0
2024-07-09 14:15:00,216.58,216.58,216.44,216.48,13879.0,212.5219,212.5219,212.3846,212.4238,13879.0
2024-07-09 14:20:00,216.52,216.57,216.36,216.38,8872.0,212.4631,212.5121,212.3061,212.3257,8872.0
2024-07-09 14:25:00,216.38,216.47,216.34,216.41,16660.0,212.3257,212.414,212.2864,212.3551,16660.0
2024-07-09 14:30:00,216.42,216.62,216.41,216.47,7451.0,212.3649,212.5612,212.3551,212.414,7451.0
2024-07-09 14:35:00,216.45,216.57,216.39,216.39,6543.0,212.3944,212.5121,212.3355,212.3355,6543.0
2024-07-09 14:40:00,216.42,216.44,216.29,216.43,7846.0,212.3649,212.3846,212.2374,212.3747,7846.0
2024-07-09 14:45:00,216.38,216.45,216.29,216.33,5339.0,212.3257,212.3944,212.2374,212.2766,5339.0
2024-07-09 14:50:00,216.39,216.4,216.24,216.38,7669.0,212.3355,212.3453,212.1883,212.3257,7669.0
2024-07-09 14:55:00,216.31,216.37,216.16,216.19,5476.0,212.257,212.3159,212.1098,212.1392,5476.0
2024-07-09 15:00:00,216.19,216.19,215.96,216.03,15115.0,212.1392,212.1392,211.9136,211.9822,15115.0
2024-07-09 15:05:00,215.98,216.09,215.93,216.02,9186.0,211.9332,212.0411,211.8841,211.9724,9186.0
2024-07-09 15:10:00,216.03,216.03,215.84,215.94,20832.0,211.9822,211.9822,211.7958,211.8939,20832.0
2024-07-09 15:15:00,215.94,215.96,215.84,215.86,13593.0,211.8939,211.9136,211.7958,211.8154,13593.0
2024-07-09 15:20:00,215.87,216.03,215.82,216.01,22420.0,211.8252,211.9822,211.7762,211.9626,22420.0
2024-07-09 15:25:00,216.02,216.05,215.83,216.02,16132.0,211.9724,212.0019,211.786,211.9724,16132.0
2024-07-09 15:30:00,216.02,216.37,215.94,216.34,14945.0,211.9724,212.3159,211.8939,212.2864,14945.0
2024-07-09 15:35:00,216.32,216.69,216.27,216.69,15645.0,212.2668,212.6299,212.2177,212.6299,15645.0
2024-07-09 15:40:00,216.68,216.73,216.48,216.58,29459.0,212.6201,212.6691,212.4238,212.5219,29459.0
2024-07-09 15:45:00,216.58,216.73,216.56,216.68,20845.0,212.5219,212.6691,212.5023,212.6201,20845.0
2024-07-09 15:50:00,216.68,216.86,216.49,216.51,47900.0,212.6201,212.7967,212.4336,212.4532,47900.0
2024-07-09 15:55:00,216.54,216.59,216.24,216.33,151282.0,212.4827,212.5318,212.1883,212.2766,151282.0
2024-07-10 09:30:00,217.57,218.71,216.89,218.4,51844.0,213.4934,214.612,212.8261,214.3078,51844.0
2024-07-10 09:35:00,218.5,218.54,217.81,218.16,8852.0,214.406,214.4452,213.7289,214.0723,8852.0
2024-07-10 09:40:00,218.09,218.39,217.52,217.7,8334.0,214.0036,214.298,213.4443,213.621,8334.0
2024-07-10 09:45:00,217.88,218.9,217.7,218.57,39367.0,213.7976,214.7985,213.621,214.4747,39367.0
2024-07-10 09:50:00,218.56,218.73,218.03,218.05,16006.0,214.4648,214.6317,213.9448,213.9644,16006.0
2024-07-10 09:55:00,218.05,218.26,217.86,217.9,7341.0,213.9644,214.1705,213.778,213.8172,7341.0
2024-07-10 10:00:00,217.9,218.21,217.65,218.21,26190.0,213.8172,214.1214,213.5719,214.1214,26190.0
2024-07-10 10:05:00,218.23,218.24,217.58,218.11,11240.0,214.141,214.1508,213.5032,214.0233,11240.0
2024-07-10 10:10:00,218.11,218.29,217.75,217.8,8053.0,214.0233,214.1999,213.67,213.7191,8053.0
2024-07-10 10:15:00,217.91,217.93,217.56,217.81,8215.0,213.827,213.8466,213.4836,213.7289,8215.0
2024-07-10 10:20:00,217.7,218.01,217.62,217.93,6375.0,213.621,213.9251,213.5425,213.8466,6375.0
2024-07-10 10:25:00,217.94,218.0,217.75,217.83,5984.0,213.8565,213.9153,213.67,213.7485,5984.0
2024-07-10 10:30:00,217.76,218.12,217.54,218.12,11355.0,213.6798,214.0331,213.464,214.0331,11355.0
2024-07-10 10:35:00,218.1,218.1,217.54,217.58,6792.0,214.0135,214.0135,213.464,213.5032,6792.0
2024-07-10 10:40:00,217.57,217.99,217.52,217.87,8651.0,213.4934,213.9055,213.4443,213.7878,8651.0
2024-07-10 10:45:00,217.78,217.95,217.7,217.91,6089.0,213.6995,213.8663,213.621,213.827,6089.0
2024-07-10 10:50:00,217.9,217.99,217.78,217.81,6518.0,213.8172,213.9055,213.6995,213.7289,6518.0
2024-07-10 10:55:00,217.86,217.95,217.65,217.92,7422.0,213.778,213.8663,213.5719,213.8368,7422.0
2024-07-10 11:00:00,217.81,217.99,217.74,217.98,10100.0,213.7289,213.9055,213.6602,213.8957,10100.0
2024-07-10 11:05:00,217.95,218.19,217.95,218.09,6302.0,213.8663,214.1018,213.8663,214.0036,6302.0
2024-07-10 11:10:00,218.03,218.19,217.88,218.04,7193.0,213.9448,214.1018,213.7976,213.9546,7193.0
2024-07-10 11:15:00,217.99,218.04,217.67,217.78,4697.0,213.9055,213.9546,213.5915,213.6995,4697.0
2024-07-10 11:20:00,217.76,217.99,217.74,217.92,9008.0,213.6798,213.9055,213.6602,213.8368,9008.0
2024-07-10 11:25:00,217.93,217.93,217.75,217.82,5321.0,213.8466,213.8466,213.67,213.7387,5321.0
2024-07-10 11:30:00,217.81,217.82,217.51,217.65,10323.0,213.7289,213.7387,213.4345,213.5719,10323.0
2024-07-10 11:35:00,217.66,217.77,217.52,217.65,6300.0,213.5817,213.6896,213.4443,213.5719,6300.0
2024-07-10 11:40:00,217.72,217.77,217.38,217.38,6488.0,213.6406,213.6896,213.3069,213.3069,6488.0
2024-07-10 11:45:00,217.51,217.6,217.31,217.54,4466.0,213.4345,213.5228,213.2383,213.464,4466.0
2024-07-10 11:50:00,217.6,217.9,217.58,217.78,8859.0,213.5228,213.8172,213.5032,213.6995,8859.0
2024-07-10 11:55:00,217.84,218.04,217.83,217.93,6426.0,213.7583,213.9546,213.7485,213.8466,6426.0
2024-07-10 12:00:00,217.98,218.39,217.97,218.39,9686.0,213.8957,214.298,213.8859,214.298,9686.0
2024-07-10 12:05:00,218.33,218.55,218.21,218.31,5788.0,214.2391,214.455,214.1214,214.2195,5788.0
2024-07-10 12:10:00,218.31,218.42,218.21,218.37,2900.0,214.2195,214.3275,214.1214,214.2784,2900.0
2024-07-10 12:15:00,218.41,218.69,218.26,218.67,8143.0,214.3176,214.5924,214.1705,214.5728,8143.0
2024-07-10 12:20:00,218.68,218.94,218.65,218.88,6803.0,214.5826,214.8377,214.5532,214.7788,6803.0
2024-07-10 12:25:00,218.93,218.96,218.72,218.76,4992.0,214.8279,214.8573,214.6218,214.6611,4992.0
2024-07-10 12:30:00,218.68,218.79,218.57,218.67,4413.0,214.5826,214.6905,214.4747,214.5728,4413.0
2024-07-10 12:35:00,218.67,218.68,218.49,218.53,4608.0,214.5728,214.5826,214.3962,214.4354,4608.0
2024-07-10 12:40:00,218.53,218.56,218.35,218.47,14294.0,214.4354,214.4648,214.2588,214.3765,14294.0
2024-07-10 12:45:00,218.48,218.6,218.29,218.6,17600.0,214.3863,214.5041,214.1999,214.5041,17600.0
2024-07-10 12:50:00,218.51,218.56,218.32,218.51,7835.0,214.4158,214.4648,214.2293,214.4158,7835.0
2024-07-10 12:55:00,218.53,218.73,218.34,218.73,3917.0,214.4354,214.6317,214.249,214.6317,3917.0
2024-07-10 13:00:00,218.73,218.96,218.73,218.96,6229.0,214.6317,214.8573,214.6317,214.8573,6229.0
2024-07-10 13:05:00,218.85,219.16,218.85,218.95,9516.0,214.7494,215.0536,214.7494,214.8475,9516.0
2024-07-10 13:10:00,218.96,218.99,218.79,218.96,3856.0,214.8573,214.8868,214.6905,214.8573,3856.0
2024-07-10 13:15:00,218.97,218.99,218.8,218.99,5800.0,214.8672,214.8868,214.7003,214.8868,5800.0
2024-07-10 13:20:00,218.95,218.95,218.57,218.57,6308.0,214.8475,214.8475,214.4747,214.4747,6308.0
2024-07-10 13:25:00,218.5,218.73,218.49,218.73,3044.0,214.406,214.6317,214.3962,214.6317,3044.0
2024-07-10 13:30:00,218.76,218.86,218.62,218.86,3636.0,214.6611,214.7592,214.5237,214.7592,3636.0
2024-07-10 13:35:00,218.82,218.82,218.46,218.51,8381.0,214.72,214.72,214.3667,214.4158,8381.0
2024-07-10 13:40:00,218.51,218.66,218.51,218.62,5416.0,214.4158,214.563,214.4158,214.5237,5416.0
2024-07-10 13:45:00,218.64,218.71,218.58,218.71,2516.0,214.5433,214.612,214.4845,214.612,2516.0
2024-07-10 13:50:00,218.67,218.78,218.62,218.78,5745.0,214.5728,214.6807,214.5237,214.6807,5745.0
2024-07-10 13:55:00,218.79,218.82,218.62,218.79,5544.0,214.6905,214.72,214.5237,214.6905,5544.0
2024-07-10 14:00:00,218.79,218.93,218.78,218.86,8493.0,214.6905,214.8279,214.6807,214.7592,8493.0
2024-07-10 14:05:00,218.86,218.94,218.73,218.91,4921.0,214.7592,214.8377,214.6317,214.8083,4921.0
2024-07-10 14:10:00,218.93,219.08,218.88,219.08,13001.0,214.8279,214.9751,214.7788,214.9751,13001.0
2024-07-10 14:15:00,219.1,219.21,218.97,219.03,8384.0,214.9947,215.1027,214.8672,214.926,8384.0
2024-07-10 14:20:00,219.03,219.07,218.92,218.92,4085.0,214.926,214.9653,214.8181,214.8181,4085.0
2024-07-10 14:25:00,219.01,219.22,219.01,219.17,6245.0,214.9064,215.1125,214.9064,215.0634,6245.0
2024-07-10 14:30:00,219.13,219.25,218.99,219.1,12569.0,215.0242,215.1419,214.8868,214.9947,12569.0
2024-07-10 14:35:00,219.16,219.23,219.04,219.06,8102.0,215.0536,215.1223,214.9358,214.9555,8102.0
2024-07-10 14:40:00,219.1,219.41,219.04,219.37,8534.0,214.9947,215.2989,214.9358,215.2597,8534.0
2024-07-10 14:45:00,219.42,219.5,219.29,219.29,8601.0,215.3087,215.3872,215.1812,215.1812,8601.0
2024-07-10 14:50:00,219.35,219.35,219.13,219.14,24502.0,215.24,215.24,215.0242,215.034,24502.0
2024-07-10 14:55:00,219.18,219.38,219.15,219.33,12993.0,215.0732,215.2695,215.0438,215.2204,12993.0
2024-07-10 15:00:00,219.38,219.43,219.3,219.35,8196.0,215.2695,215.3185,215.191,215.24,8196.0
2024-07-10 15:05:00,219.35,219.52,219.28,219.4,5466.0,215.24,215.4069,215.1713,215.2891,5466.0
2024-07-10 15:10:00,219.38,219.57,219.35,219.39,9905.0,215.2695,215.4559,215.24,215.2793,9905.0
2024-07-10 15:15:00,219.4,219.51,219.36,219.44,6038.0,215.2891,215.397,215.2498,215.3284,6038.0
2024-07-10 15:20:00,219.39,219.65,219.39,219.65,8425.0,215.2793,215.5344,215.2793,215.5344,8425.0
2024-07-10 15:25:00,219.6,219.66,219.42,219.45,6453.0,215.4854,215.5442,215.3087,215.3382,6453.0
2024-07-10 15:30:00,219.47,219.8,219.45,219.71,10797.0,215.3578,215.6816,215.3382,215.5933,10797.0
2024-07-10 15:35:00,219.68,219.88,219.64,219.86,12875.0,215.5639,215.7601,215.5246,215.7405,12875.0
2024-07-10 15:40:00,219.88,219.9,219.71,219.79,10819.0,215.7601,215.7797,215.5933,215.6718,10819.0
2024-07-10 15:45:00,219.79,219.95,219.73,219.91,23553.0,215.6718,215.8288,215.6129,215.7895,23553.0
2024-07-10 15:50:00,219.87,220.57,219.85,220.4,42826.0,215.7503,216.4372,215.7307,216.2704,42826.0
2024-07-10 15:55:00,220.33,220.91,220.23,220.64,146100.0,216.2017,216.7708,216.1035,216.5059,146100.0
2024-07-11 09:30:00,225.61,226.71,225.18,225.36,117429.0,221.3827,222.4621,220.9608,221.1374,117429.0
2024-07-11 09:35:00,225.35,225.98,223.54,224.23,39281.0,221.1276,221.7458,219.3515,220.0286,39281.0
2024-07-11 09:40:00,224.51,225.72,224.51,225.58,24536.0,220.3034,221.4907,220.3034,221.3533,24536.0
2024-07-11 09:45:00,225.55,226.24,225.0,226.02,14328.0,221.3239,222.0009,220.7842,221.7851,14328.0
2024-07-11 09:50:00,226.04,227.13,225.61,226.77,20984.0,221.8047,222.8743,221.3827,222.521,20984.0
2024-07-11 09:55:00,226.44,226.55,225.68,226.54,8567.0,222.1972,222.3051,221.4514,222.2953,8567.0
2024-07-11 10:00:00,226.54,226.85,226.12,226.83,20871.0,222.2953,222.5995,221.8832,222.5799,20871.0
2024-07-11 10:05:00,226.83,227.39,226.74,226.92,24535.0,222.5799,223.1294,222.4916,222.6682,24535.0
2024-07-11 10:10:00,226.97,227.62,226.83,227.48,18581.0,222.7173,223.3551,222.5799,223.2177,18581.0
2024-07-11 10:15:00,227.49,228.01,227.22,227.95,16884.0,223.2275,223.7378,222.9626,223.6789,16884.0
2024-07-11 10:20:00,227.95,227.96,227.26,227.79,35525.0,223.6789,223.6887,223.0018,223.5219,35525.0
2024-07-11 10:25:00,227.63,227.79,227.17,227.55,22766.0,223.3649,223.5219,222.9135,223.2864,22766.0
2024-07-11 10:30:00,227.52,228.32,227.31,227.9,34738.0,223.257,224.042,223.0509,223.6298,34738.0
2024-07-11 10:35:00,227.92,228.22,227.14,228.0,20254.0,223.6495,223.9438,222.8841,223.728,20254.0
2024-07-11 10:40:00,228.12,228.6,227.97,228.54,15274.0,223.8457,224.3167,223.6985,224.2578,15274.0
2024-07-11 10:45:00,228.56,229.23,228.56,228.92,28105.0,224.2775,224.9349,224.2775,224.6307,28105.0
2024-07-11 10:50:00,228.86,228.89,228.39,228.6,22447.0,224.5718,224.6013,224.1107,224.3167,22447.0
2024-07-11 10:55:00,228.53,228.74,228.2,228.58,11682.0,224.248,224.4541,223.9242,224.2971,11682.0
2024-07-11 11:00:00,228.75,229.01,228.3,228.63,18068.0,224.4639,224.719,224.0223,224.3462,18068.0
2024-07-11 11:05:00,228.65,228.99,228.26,228.34,24989.0,224.3658,224.6994,223.9831,224.0616,24989.0
2024-07-11 11:10:00,228.37,228.82,228.34,228.61,23239.0,224.091,224.5326,224.0616,224.3265,23239.0
2024-07-11 11:15:00,228.51,228.51,227.78,227.87,14594.0,224.2284,224.2284,223.5121,223.6004,14594.0
2024-07-11 11:20:00,227.83,228.1,227.78,228.02,13547.0,223.5611,223.8261,223.5121,223.7476,13547.0
2024-07-11 11:25:00,228.02,228.33,227.69,228.05,22306.0,223.7476,224.0518,223.4238,223.777,22306.0
2024-07-11 11:30:00,228.04,228.4,227.79,227.81,18707.0,223.7672,224.1205,223.5219,223.5415,18707.0
2024-07-11 11:35:00,227.85,227.85,227.12,227.17,20672.0,223.5808,223.5808,222.8645,222.9135,20672.0
2024-07-11 11:40:00,227.26,227.57,226.91,227.09,13894.0,223.0018,223.306,222.6584,222.835,13894.0
2024-07-11 11:45:00,227.23,227.56,227.16,227.37,8434.0,222.9724,223.2962,222.9037,223.1098,8434.0
2024-07-11 11:50:00,227.46,227.64,227.44,227.51,7794.0,223.1981,223.3747,223.1785,223.2471,7794.0
2024-07-11 11:55:00,227.61,227.95,227.53,227.91,9327.0,223.3453,223.6789,223.2668,223.6396,9327.0
2024-07-11 12:00:00,227.81,228.21,227.73,228.19,16006.0,223.5415,223.934,223.463,223.9144,16006.0
2024-07-11 12:05:00,228.13,228.13,227.5,227.95,35330.0,223.8555,223.8555,223.2373,223.6789,35330.0
2024-07-11 12:10:00,227.98,228.04,227.39,227.42,6946.0,223.7083,223.7672,223.1294,223.1588,6946.0
2024-07-11 12:15:00,227.48,227.63,227.36,227.48,6603.0,223.2177,223.3649,223.1,223.2177,6603.0
2024-07-11 12:20:00,227.47,227.65,227.37,227.65,3617.0,223.2079,223.3845,223.1098,223.3845,3617.0
2024-07-11 12:25:00,227.8,227.91,227.59,227.82,4312.0,223.5317,223.6396,223.3256,223.5513,4312.0
2024-07-11 12:30:00,227.83,228.03,227.77,228.03,5896.0,223.5611,223.7574,223.5023,223.7574,5896.0
2024-07-11 12:35:00,228.0,228.27,227.82,228.26,9741.0,223.728,223.9929,223.5513,223.9831,9741.0
2024-07-11 12:40:00,228.19,228.3,228.07,228.17,4911.0,223.9144,224.0223,223.7967,223.8948,4911.0
2024-07-11 12:45:00,228.15,228.3,227.89,227.98,10139.0,223.8752,224.0223,223.62,223.7083,10139.0
2024-07-11 12:50:00,228.05,228.11,227.89,228.03,5052.0,223.777,223.8359,223.62,223.7574,5052.0
2024-07-11 12:55:00,228.06,228.69,228.06,228.56,12430.0,223.7868,224.405,223.7868,224.2775,12430.0
2024-07-11 13:00:00,228.61,228.61,228.12,228.18,6352.0,224.3265,224.3265,223.8457,223.9046,6352.0
2024-07-11 13:05:00,228.09,228.16,228.0,228.05,3985.0,223.8163,223.885,223.728,223.777,3985.0
2024-07-11 13:10:00,228.01,228.21,227.92,228.16,5305.0,223.7378,223.934,223.6495,223.885,5305.0
2024-07-11 13:15:00,228.16,228.16,227.65,227.74,53697.0,223.885,223.885,223.3845,223.4728,53697.0
2024-07-11 13:20:00,227.78,227.95,227.55,227.76,7001.0,223.5121,223.6789,223.2864,223.4925,7001.0
2024-07-11 13:25:00,227.82,228.01,227.82,227.98,10730.0,223.5513,223.7378,223.5513,223.7083,10730.0
2024-07-11 13:30:00,227.87,228.0,227.86,227.86,1795.0,223.6004,223.728,223.5906,223.5906,1795.0
2024-07-11 13:35:00,227.79,228.12,227.72,227.97,5434.0,223.5219,223.8457,223.4532,223.6985,5434.0
2024-07-11 13:40:00,228.13,228.5,228.06,228.4,5756.0,223.8555,224.2186,223.7868,224.1205,5756.0
2024-07-11 13:45:00,228.51,228.53,228.33,228.38,5262.0,224.2284,224.248,224.0518,224.1008,5262.0
2024-07-11 13:50:00,228.44,228.63,228.3,228.63,9842.0,224.1597,224.3462,224.0223,224.3462,9842.0
2024-07-11 13:55:00,228.65,228.9,228.51,228.84,17710.0,224.3658,224.6111,224.2284,224.5522,17710.0
2024-07-11 14:00:00,228.93,229.02,228.77,228.77,6527.0,224.6405,224.7288,224.4835,224.4835,6527.0
2024-07-11 14:05:00,228.77,228.77,228.63,228.72,6642.0,224.4835,224.4835,224.3462,224.4345,6642.0
2024-07-11 14:10:00,228.72,228.95,228.72,228.73,4909.0,224.4345,224.6602,224.4345,224.4443,4909.0
2024-07-11 14:15:00,228.74,228.78,228.44,228.53,8655.0,224.4541,224.4933,224.1597,224.248,8655.0
2024-07-11 14:20:00,228.51,228.54,228.36,228.48,3176.0,224.2284,224.2578,224.0812,224.199,3176.0
2024-07-11 14:25:00,228.54,228.54,228.41,228.47,4920.0,224.2578,224.2578,224.1303,224.1892,4920.0
2024-07-11 14:30:00,228.52,228.72,228.52,228.6,5141.0,224.2382,224.4345,224.2382,224.3167,5141.0
2024-07-11 14:35:00,228.58,228.69,228.5,228.62,4475.0,224.2971,224.405,224.2186,224.3363,4475.0
2024-07-11 14:40:00,228.65,228.84,228.61,228.81,6804.0,224.3658,224.5522,224.3265,224.5228,6804.0
2024-07-11 14:45:00,228.81,228.87,228.71,228.83,11688.0,224.5228,224.5817,224.4247,224.5424,11688.0
2024-07-11 14:50:00,228.83,228.93,228.66,228.7,5889.0,224.5424,224.6405,224.3756,224.4148,5889.0
2024-07-11 14:55:00,228.71,228.97,228.7,228.91,10368.0,224.4247,224.6798,224.4148,224.6209,10368.0
2024-07-11 15:00:00,228.93,228.97,228.81,228.95,4127.0,224.6405,224.6798,224.5228,224.6602,4127.0
2024-07-11 15:05:00,228.9,228.9,228.57,228.65,6774.0,224.6111,224.6111,224.2873,224.3658,6774.0
2024-07-11 15:10:00,228.6,228.7,228.47,228.57,7141.0,224.3167,224.4148,224.1892,224.2873,7141.0
2024-07-11 15:15:00,228.57,228.78,228.39,228.57,16463.0,224.2873,224.4933,224.1107,224.2873,16463.0
2024-07-11 15:20:00,228.54,228.8,228.48,228.8,5014.0,224.2578,224.513,224.199,224.513,5014.0
2024-07-11 15:25:00,228.9,229.19,228.87,229.06,29831.0,224.6111,224.8957,224.5817,224.7681,29831.0
2024-07-11 15:30:00,229.13,229.24,228.92,228.97,10279.0,224.8368,224.9447,224.6307,224.6798,10279.0
2024-07-11 15:35:00,228.92,229.19,228.92,229.08,13436.0,224.6307,224.8957,224.6307,224.7877,13436.0
2024-07-11 15:40:00,229.06,229.1,228.71,228.98,17027.0,224.7681,224.8074,224.4247,224.6896,17027.0
2024-07-11 15:45:00,228.96,229.13,228.93,229.12,29530.0,224.67,224.8368,224.6405,224.827,29530.0
2024-07-11 15:50:00,229.16,229.53,229.03,229.49,70189.0,224.8662,225.2293,224.7387,225.19,70189.0
2024-07-11 15:55:00,229.51,229.98,229.51,229.66,178936.0,225.2097,225.6709,225.2097,225.3569,178936.0
2024-07-12 09:30:00,231.12,231.51,230.34,231.4,52323.0,226.7895,227.1722,226.0241,227.0643,52323.0
2024-07-12 09:35:00,231.37,231.69,231.0,231.51,44526.0,227.0348,227.3488,226.6718,227.1722,44526.0
2024-07-12 09:40:00,231.43,232.77,231.2,232.05,36803.0,227.0937,228.4086,226.868,227.7021,36803.0
2024-07-12 09:45:00,232.03,232.19,231.48,231.93,16735.0,227.6825,227.8395,227.1428,227.5843,16735.0
2024-07-12 09:50:00,232.01,232.25,231.62,232.02,30548.0,227.6628,227.8983,227.2801,227.6726,30548.0
2024-07-12 09:55:00,232.2,232.76,232.2,232.75,11291.0,227.8493,228.3988,227.8493,228.389,11291.0
2024-07-12 10:00:00,232.67,232.89,232.16,232.83,33079.0,228.3105,228.5263,227.81,228.4675,33079.0
2024-07-12 10:05:00,232.91,233.33,232.82,233.24,36092.0,228.546,228.9581,228.4576,228.8698,36092.0
2024-07-12 10:10:00,233.26,233.49,233.12,233.2,26901.0,228.8894,229.1151,228.752,228.8305,26901.0
2024-07-12 10:15:00,233.2,234.55,233.16,234.55,18438.0,228.8305,230.1552,228.7913,230.1552,18438.0
2024-07-12 10:20:00,234.5,235.08,234.48,234.84,35821.0,230.1062,230.6753,230.0865,230.4398,35821.0
2024-07-12 10:25:00,234.83,235.18,234.41,235.05,42040.0,230.43,230.7734,230.0179,230.6459,42040.0
2024-07-12 10:30:00,234.99,235.35,234.61,235.2,34386.0,230.587,230.9402,230.2141,230.7931,34386.0
2024-07-12 10:35:00,235.26,235.88,235.14,235.44,36993.0,230.8519,231.4603,230.7342,231.0286,36993.0
2024-07-12 10:40:00,235.37,235.74,235.2,235.63,36562.0,230.9599,231.3229,230.7931,231.215,36562.0
2024-07-12 10:45:00,235.56,235.66,235.12,235.27,25268.0,231.1463,231.2444,230.7146,230.8617,25268.0
2024-07-12 10:50:00,235.31,235.52,234.82,234.95,8593.0,230.901,231.1071,230.4202,230.5477,8593.0
2024-07-12 10:55:00,235.0,235.45,235.0,235.3,15562.0,230.5968,231.0384,230.5968,230.8912,15562.0
2024-07-12 11:00:00,235.35,235.75,235.26,235.54,18178.0,230.9402,231.3327,230.8519,231.1267,18178.0
2024-07-12 11:05:00,235.54,235.92,235.49,235.85,14761.0,231.1267,231.4996,231.0776,231.4309,14761.0
2024-07-12 11:10:00,235.95,236.02,235.5,235.56,16258.0,231.529,231.5977,231.0874,231.1463,16258.0
2024-07-12 11:15:00,235.49,235.72,235.46,235.72,13551.0,231.0776,231.3033,231.0482,231.3033,13551.0
2024-07-12 11:20:00,235.68,235.88,235.43,235.87,28867.0,231.2641,231.4603,231.0187,231.4505,28867.0
2024-07-12 11:25:00,235.88,235.92,235.68,235.68,31728.0,231.4603,231.4996,231.2641,231.2641,31728.0
2024-07-12 11:30:00,235.71,235.82,235.38,235.5,23727.0,231.2935,231.4014,230.9697,231.0874,23727.0
2024-07-12 11:35:00,235.62,236.0,235.49,235.96,16917.0,231.2052,231.5781,231.0776,231.5388,16917.0
2024-07-12 11:40:00,235.93,235.93,235.42,235.63,11428.0,231.5094,231.5094,231.0089,231.215,11428.0
2024-07-12 11:45:00,235.67,235.76,235.61,235.76,6564.0,231.2542,231.3426,231.1954,231.3426,6564.0
2024-07-12 11:50:00,235.76,235.92,235.7,235.86,9928.0,231.3426,231.4996,231.2837,231.4407,9928.0
2024-07-12 11:55:00,235.83,236.3,235.83,236.06,13276.0,231.4113,231.8724,231.4113,231.6369,13276.0
2024-07-12 12:00:00,236.0,236.0,235.81,235.93,9115.0,231.5781,231.5781,231.3916,231.5094,9115.0
2024-07-12 12:05:00,235.98,236.0,235.83,235.83,5634.0,231.5584,231.5781,231.4113,231.4113,5634.0
2024-07-12 12:10:00,235.82,235.85,235.51,235.55,12395.0,231.4014,231.4309,231.0972,231.1365,12395.0
2024-07-12 12:15:00,235.59,235.77,235.57,235.67,13649.0,231.1757,231.3524,231.1561,231.2542,13649.0
2024-07-12 12:20:00,235.68,235.71,235.54,235.56,16327.0,231.2641,231.2935,231.1267,231.1463,16327.0
2024-07-12 12:25:00,235.55,235.84,235.46,235.83,11529.0,231.1365,231.4211,231.0482,231.4113,11529.0
2024-07-12 12:30:00,235.83,235.83,235.38,235.45,21728.0,231.4113,231.4113,230.9697,231.0384,21728.0
2024-07-12 12:35:00,235.49,235.61,235.26,235.51,9246.0,231.0776,231.1954,230.8519,231.0972,9246.0
2024-07-12 12:40:00,235.55,235.65,235.42,235.62,8985.0,231.1365,231.2346,231.0089,231.2052,8985.0
2024-07-12 12:45:00,235.67,235.79,235.61,235.79,3615.0,231.2542,231.372,231.1954,231.372,3615.0
2024-07-12 12:50:00,235.77,235.99,235.68,235.99,12763.0,231.3524,231.5683,231.2641,231.5683,12763.0
2024-07-12 12:55:00,235.99,236.17,235.97,236.12,6778.0,231.5683,231.7449,231.5486,231.6958,6778.0
2024-07-12 13:00:00,236.05,236.32,236.0,236.31,7837.0,231.6271,231.8921,231.5781,231.8823,7837.0
2024-07-12 13:05:00,236.32,236.57,236.27,236.33,10036.0,231.8921,232.1374,231.843,231.9019,10036.0
2024-07-12 13:10:00,236.27,236.6,236.23,236.56,8294.0,231.843,232.1668,231.8038,232.1276,8294.0
2024-07-12 13:15:00,236.58,236.76,236.46,236.76,9932.0,232.1472,232.3238,232.0294,232.3238,9932.0
2024-07-12 13:20:00,236.81,237.31,236.76,237.25,11111.0,232.3729,232.8635,232.3238,232.8046,11111.0
2024-07-12 13:25:00,237.24,237.57,237.17,237.57,14744.0,232.7948,233.1186,232.7261,233.1186,14744.0
2024-07-12 13:30:00,237.53,237.53,237.12,237.27,11380.0,233.0794,233.0794,232.6771,232.8243,11380.0
2024-07-12 13:35:00,237.28,237.73,237.08,237.72,16293.0,232.8341,233.2757,232.6378,233.2658,16293.0
2024-07-12 13:40:00,237.67,237.84,237.62,237.74,16619.0,233.2168,233.3836,233.1677,233.2855,16619.0
2024-07-12 13:45:00,237.76,238.06,237.72,237.91,13340.0,233.3051,233.5995,233.2658,233.4523,13340.0
2024-07-12 13:50:00,237.86,237.88,237.63,237.71,8605.0,233.4032,233.4228,233.1775,233.256,8605.0
2024-07-12 13:55:00,237.68,237.82,237.54,237.61,10197.0,233.2266,233.364,233.0892,233.1579,10197.0
2024-07-12 14:00:00,237.51,237.7,237.25,237.25,8456.0,233.0598,233.2462,232.8046,232.8046,8456.0
2024-07-12 14:05:00,237.3,237.53,237.2,237.53,9213.0,232.8537,233.0794,232.7556,233.0794,9213.0
2024-07-12 14:10:00,237.52,237.72,237.25,237.32,21127.0,233.0696,233.2658,232.8046,232.8733,21127.0
2024-07-12 14:15:00,237.32,237.49,237.19,237.19,10942.0,232.8733,233.0401,232.7458,232.7458,10942.0
2024-07-12 14:20:00,237.16,237.3,237.02,237.03,10100.0,232.7163,232.8537,232.579,232.5888,10100.0
2024-07-12 14:25:00,236.97,237.18,236.94,237.02,11232.0,232.5299,232.736,232.5005,232.579,11232.0
2024-07-12 14:30:00,237.06,237.12,236.82,236.84,10325.0,232.6182,232.6771,232.3827,232.4023,10325.0
2024-07-12 14:35:00,236.84,236.86,236.69,236.83,11359.0,232.4023,232.422,232.2551,232.3925,11359.0
2024-07-12 14:40:00,236.82,236.85,236.4,236.47,21021.0,232.3827,232.4121,231.9706,232.0393,21021.0
2024-07-12 14:45:00,236.51,236.6,236.38,236.42,18104.0,232.0785,232.1668,231.9509,231.9902,18104.0
2024-07-12 14:50:00,236.4,236.41,236.3,236.34,9124.0,231.9706,231.9804,231.8724,231.9117,9124.0
2024-07-12 14:55:00,236.34,236.46,236.15,236.33,10891.0,231.9117,232.0294,231.7253,231.9019,10891.0
2024-07-12 15:00:00,236.31,236.47,236.3,236.34,9766.0,231.8823,232.0393,231.8724,231.9117,9766.0
2024-07-12 15:05:00,236.34,236.52,236.28,236.39,22288.0,231.9117,232.0883,231.8528,231.9608,22288.0
2024-07-12 15:10:00,236.34,236.56,236.16,236.29,27355.0,231.9117,232.1276,231.7351,231.8626,27355.0
2024-07-12 15:15:00,236.33,236.45,236.15,236.44,19415.0,231.9019,232.0196,231.7253,232.0098,19415.0
2024-07-12 15:20:00,236.45,236.47,236.15,236.15,16308.0,232.0196,232.0393,231.7253,231.7253,16308.0
2024-07-12 15:25:00,236.15,236.18,235.99,236.17,24577.0,231.7253,231.7547,231.5683,231.7449,24577.0
2024-07-12 15:30:00,236.16,236.18,235.81,236.06,27208.0,231.7351,231.7547,231.3916,231.6369,27208.0
2024-07-12 15:35:00,235.99,236.02,235.25,235.31,31136.0,231.5683,231.5977,230.8421,230.901,31136.0
2024-07-12 15:40:00,235.21,235.21,234.78,234.78,25304.0,230.8029,230.8029,230.3809,230.3809,25304.0
2024-07-12 15:45:00,234.77,234.92,234.62,234.69,36206.0,230.3711,230.5183,230.2239,230.2926,36206.0
2024-07-12 15:50:00,234.66,234.66,233.94,234.2,66769.0,230.2632,230.2632,229.5567,229.8118,66769.0
2024-07-12 15:55:00,234.19,234.28,233.75,234.25,165809.0,229.802,229.8903,229.3702,229.8609,165809.0
2024-07-15 09:30:00,234.0,234.17,230.73,231.85,91087.0,229.6155,229.7824,226.4068,227.5058,91087.0
2024-07-15 09:35:00,232.34,232.9,231.03,232.23,17899.0,227.9866,228.5362,226.7012,227.8787,17899.0
2024-07-15 09:40:00,232.02,232.07,230.71,231.8,28474.0,227.6726,227.7217,226.3872,227.4568,28474.0
2024-07-15 09:45:00,232.07,232.1,230.63,231.62,22042.0,227.7217,227.7511,226.3087,227.2801,22042.0
2024-07-15 09:50:00,231.62,232.08,231.01,231.83,26225.0,227.2801,227.7315,226.6816,227.4862,26225.0
2024-07-15 09:55:00,231.68,231.76,231.23,231.43,22539.0,227.339,227.4175,226.8974,227.0937,22539.0
2024-07-15 10:00:00,231.52,232.52,231.31,232.43,12873.0,227.182,228.1633,226.9759,228.075,12873.0
2024-07-15 10:05:00,232.66,232.66,231.86,232.38,18584.0,228.3006,228.3006,227.5156,228.0259,18584.0
2024-07-15 10:10:00,232.3,232.56,231.96,232.45,16671.0,227.9474,228.2025,227.6138,228.0946,16671.0
2024-07-15 10:15:00,232.55,233.19,232.52,233.13,7947.0,228.1927,228.8207,228.1633,228.7618,7947.0
2024-07-15 10:20:00,233.1,233.13,232.79,232.82,11524.0,228.7324,228.7618,228.4282,228.4576,11524.0
2024-07-15 10:25:00,232.81,233.51,232.71,233.15,15673.0,228.4478,229.1347,228.3497,228.7815,15673.0
2024-07-15 10:30:00,233.23,233.41,232.6,233.1,18350.0,228.86,229.0366,228.2418,228.7324,18350.0
2024-07-15 10:35:00,233.17,233.34,232.77,233.21,12454.0,228.8011,228.9679,228.4086,228.8403,12454.0
2024-07-15 10:40:00,233.24,233.45,233.0,233.18,8446.0,228.8698,229.0758,228.6343,228.8109,8446.0
2024-07-15 10:45:00,233.26,233.26,232.76,232.86,13525.0,228.8894,228.8894,228.3988,228.4969,13525.0
2024-07-15 10:50:00,232.78,233.08,232.45,233.07,11430.0,228.4184,228.7128,228.0946,228.703,11430.0
2024-07-15 10:55:00,233.12,233.34,232.78,232.88,13508.0,228.752,228.9679,228.4184,228.5165,13508.0
2024-07-15 11:00:00,232.95,233.02,232.76,232.76,3628.0,228.5852,228.6539,228.3988,228.3988,3628.0
2024-07-15 11:05:00,232.75,232.91,232.62,232.89,38790.0,228.389,228.546,228.2614,228.5263,38790.0
2024-07-15 11:10:00,232.92,233.17,232.86,233.12,4470.0,228.5558,228.8011,228.4969,228.752,4470.0
2024-07-15 11:15:00,233.12,233.77,233.12,233.23,18536.0,228.752,229.3898,228.752,228.86,18536.0
2024-07-15 11:20:00,233.33,233.76,233.24,233.76,6068.0,228.9581,229.38,228.8698,229.38,6068.0
2024-07-15 11:25:00,233.75,233.91,233.47,233.72,10768.0,229.3702,229.5272,229.0955,229.3408,10768.0
2024-07-15 11:30:00,233.67,233.69,233.32,233.52,5499.0,229.2917,229.3113,228.9483,229.1445,5499.0
2024-07-15 11:35:00,233.45,234.04,233.32,234.04,9659.0,229.0758,229.6548,228.9483,229.6548,9659.0
2024-07-15 11:40:00,233.97,234.34,233.96,234.14,7849.0,229.5861,229.9492,229.5763,229.7529,7849.0
2024-07-15 11:45:00,234.27,234.78,234.09,234.73,10929.0,229.8805,230.3809,229.7039,230.3319,10929.0
2024-07-15 11:50:00,234.68,234.99,234.43,234.84,15711.0,230.2828,230.587,230.0375,230.4398,15711.0
2024-07-15 11:55:00,234.81,234.89,234.6,234.6,5339.0,230.4104,230.4889,230.2043,230.2043,5339.0
2024-07-15 12:00:00,234.53,234.94,234.51,234.83,10356.0,230.1356,230.5379,230.116,230.43,10356.0
2024-07-15 12:05:00,234.76,235.09,234.75,234.88,6366.0,230.3613,230.6851,230.3515,230.4791,6366.0
2024-07-15 12:10:00,234.77,234.94,234.54,234.61,9761.0,230.3711,230.5379,230.1454,230.2141,9761.0
2024-07-15 12:15:00,234.61,234.63,234.43,234.44,3682.0,230.2141,230.2337,230.0375,230.0473,3682.0
2024-07-15 12:20:00,234.44,234.44,234.13,234.29,12342.0,230.0473,230.0473,229.7431,229.9001,12342.0
2024-07-15 12:25:00,234.34,234.34,233.81,233.87,10063.0,229.9492,229.9492,229.4291,229.488,10063.0
2024-07-15 12:30:00,233.82,233.82,233.52,233.66,4000.0,229.4389,229.4389,229.1445,229.2819,4000.0
2024-07-15 12:35:00,233.65,233.94,233.58,233.94,4669.0,229.2721,229.5567,229.2034,229.5567,4669.0
2024-07-15 12:40:00,233.95,233.97,233.7,233.97,6014.0,229.5665,229.5861,229.3212,229.5861,6014.0
2024-07-15 12:45:00,234.06,234.07,233.71,233.8,4434.0,229.6744,229.6842,229.331,229.4193,4434.0
2024-07-15 12:50:00,233.8,233.92,233.62,233.66,7330.0,229.4193,229.537,229.2427,229.2819,7330.0
2024-07-15 12:55:00,233.65,233.65,233.43,233.43,3412.0,229.2721,229.2721,229.0562,229.0562,3412.0
2024-07-15 13:00:00,233.44,233.45,233.06,233.16,7845.0,229.066,229.0758,228.6932,228.7913,7845.0
2024-07-15 13:05:00,233.25,233.45,233.16,233.16,9131.0,228.8796,229.0758,228.7913,228.7913,9131.0
2024-07-15 13:10:00,233.13,233.13,232.99,233.05,3326.0,228.7618,228.7618,228.6245,228.6833,3326.0
2024-07-15 13:15:00,233.05,233.39,233.04,233.39,6076.0,228.6833,229.017,228.6735,229.017,6076.0
2024-07-15 13:20:00,233.39,233.43,233.32,233.4,1633.0,229.017,229.0562,228.9483,229.0268,1633.0
2024-07-15 13:25:00,233.43,233.56,233.1,233.1,4778.0,229.0562,229.1838,228.7324,228.7324,4778.0
2024-07-15 13:30:00,233.1,233.13,232.58,232.74,9977.0,228.7324,228.7618,228.2221,228.3791,9977.0
2024-07-15 13:35:00,232.79,232.79,232.61,232.71,4763.0,228.4282,228.4282,228.2516,228.3497,4763.0
2024-07-15 13:40:00,232.67,232.68,232.46,232.53,5727.0,228.3105,228.3203,228.1044,228.1731,5727.0
2024-07-15 13:45:00,232.43,232.61,232.36,232.36,6278.0,228.075,228.2516,228.0063,228.0063,6278.0
2024-07-15 13:50:00,232.4,232.79,232.33,232.78,6550.0,228.0455,228.4282,227.9768,228.4184,6550.0
2024-07-15 13:55:00,232.74,232.81,232.64,232.65,5335.0,228.3791,228.4478,228.281,228.2908,5335.0
2024-07-15 14:00:00,232.62,232.93,232.49,232.93,5458.0,228.2614,228.5656,228.1338,228.5656,5458.0
2024-07-15 14:05:00,232.88,232.97,232.79,232.91,3807.0,228.5165,228.6048,228.4282,228.546,3807.0
2024-07-15 14:10:00,232.96,233.05,232.82,232.9,4151.0,228.595,228.6833,228.4576,228.5362,4151.0
2024-07-15 14:15:00,232.86,232.9,232.73,232.84,2807.0,228.4969,228.5362,228.3693,228.4773,2807.0
2024-07-15 14:20:00,232.9,233.12,232.88,233.11,5046.0,228.5362,228.752,228.5165,228.7422,5046.0
2024-07-15 14:25:00,233.14,233.32,233.12,233.32,2820.0,228.7717,228.9483,228.752,228.9483,2820.0
2024-07-15 14:30:00,233.31,233.5,233.23,233.3,7259.0,228.9385,229.1249,228.86,228.9287,7259.0
2024-07-15 14:35:00,233.33,233.39,233.2,233.39,5667.0,228.9581,229.017,228.8305,229.017,5667.0
2024-07-15 14:40:00,233.39,233.42,233.26,233.38,4786.0,229.017,229.0464,228.8894,229.0072,4786.0
2024-07-15 14:45:00,233.34,233.34,233.06,233.14,3883.0,228.9679,228.9679,228.6932,228.7717,3883.0
2024-07-15 14:50:00,233.06,233.19,232.97,233.12,6688.0,228.6932,228.8207,228.6048,228.752,6688.0
2024-07-15 14:55:00,233.11,233.23,233.02,233.19,10118.0,228.7422,228.86,228.6539,228.8207,10118.0
2024-07-15 15:00:00,233.19,233.33,233.05,233.19,9200.0,228.8207,228.9581,228.6833,228.8207,9200.0
2024-07-15 15:05:00,233.18,233.33,233.08,233.33,5852.0,228.8109,228.9581,228.7128,228.9581,5852.0
2024-07-15 15:10:00,233.32,233.55,233.32,233.55,6185.0,228.9483,229.174,228.9483,229.174,6185.0
2024-07-15 15:15:00,233.5,233.51,233.34,233.44,7490.0,229.1249,229.1347,228.9679,229.066,7490.0
2024-07-15 15:20:00,233.37,233.45,233.28,233.31,5540.0,228.9973,229.0758,228.909,228.9385,5540.0
2024-07-15 15:25:00,233.3,233.3,233.03,233.16,9317.0,228.9287,228.9287,228.6637,228.7913,9317.0
2024-07-15 15:30:00,233.16,233.26,232.94,232.99,13372.0,228.7913,228.8894,228.5754,228.6245,13372.0
2024-07-15 15:35:00,233.0,233.02,232.49,232.5,18906.0,228.6343,228.6539,228.1338,228.1436,18906.0
2024-07-15 15:40:00,232.46,232.46,232.03,232.03,19411.0,228.1044,228.1044,227.6825,227.6825,19411.0
2024-07-15 15:45:00,232.06,232.09,231.84,231.87,21676.0,227.7119,227.7413,227.496,227.5254,21676.0
2024-07-15 15:50:00,231.84,232.24,231.7,232.22,47225.0,227.496,227.8885,227.3586,227.8689,47225.0
2024-07-15 15:55:00,232.21,232.42,232.02,232.27,111356.0,227.8591,228.0651,227.6726,227.918,111356.0
2024-07-16 09:30:00,232.82,235.37,232.1,235.08,29154.0,228.4576,230.9599,227.7511,230.6753,29154.0
2024-07-16 09:35:00,235.27,235.4,234.45,234.76,8609.0,230.8617,230.9893,230.0571,230.3613,8609.0
2024-07-16 09:40:00,234.76,236.24,234.76,236.19,20238.0,230.3613,231.8136,230.3613,231.7645,20238.0
2024-07-16 09:45:00,236.09,237.0,236.05,236.83,23325.0,231.6664,232.5593,231.6271,232.3925,23325.0
2024-07-16 09:50:00,236.95,237.85,236.4,237.5,23645.0,232.5103,233.3934,231.9706,233.05,23645.0
2024-07-16 09:55:00,237.51,238.78,237.5,238.37,12689.0,233.0598,234.306,233.05,233.9037,12689.0
2024-07-16 10:00:00,238.37,238.95,238.09,238.93,22828.0,233.9037,234.4728,233.6289,234.4532,22828.0
2024-07-16 10:05:00,238.92,238.92,238.32,238.46,36617.0,234.4434,234.4434,233.8546,233.992,36617.0
2024-07-16 10:10:00,238.45,238.53,237.75,238.42,37298.0,233.9822,234.0607,233.2953,233.9527,37298.0
2024-07-16 10:15:00,238.38,238.38,237.71,237.76,24869.0,233.9135,233.9135,233.256,233.3051,24869.0
2024-07-16 10:20:00,237.75,238.14,237.63,237.63,14142.0,233.2953,233.678,233.1775,233.1775,14142.0
2024-07-16 10:25:00,237.64,238.03,237.55,237.55,11011.0,233.1873,233.57,233.099,233.099,11011.0
2024-07-16 10:30:00,237.53,238.18,237.41,238.16,13601.0,233.0794,233.7172,232.9616,233.6976,13601.0
2024-07-16 10:35:00,238.12,238.13,237.72,237.84,16266.0,233.6583,233.6682,233.2658,233.3836,16266.0
2024-07-16 10:40:00,237.86,238.15,237.59,237.97,19382.0,233.4032,233.6878,233.1383,233.5112,19382.0
2024-07-16 10:45:00,237.88,238.28,237.87,238.25,22867.0,233.4228,233.8153,233.413,233.7859,22867.0
2024-07-16 10:50:00,238.26,238.31,237.94,238.31,29197.0,233.7957,233.8448,233.4817,233.8448,29197.0
2024-07-16 10:55:00,238.32,238.55,237.98,238.54,22219.0,233.8546,234.0803,233.521,234.0705,22219.0
2024-07-16 11:00:00,238.46,238.63,238.22,238.63,11153.0,233.992,234.1588,233.7565,234.1588,11153.0
2024-07-16 11:05:00,238.56,238.96,238.54,238.92,17076.0,234.0901,234.4826,234.0705,234.4434,17076.0
2024-07-16 11:10:00,238.9,239.29,238.74,238.74,24865.0,234.4237,234.8064,234.2667,234.2667,24865.0
2024-07-16 11:15:00,238.83,239.2,238.83,239.12,8452.0,234.355,234.7181,234.355,234.6396,8452.0
2024-07-16 11:20:00,239.12,239.12,238.55,238.72,21773.0,234.6396,234.6396,234.0803,234.2471,21773.0
2024-07-16 11:25:00,238.77,238.77,238.36,238.4,14261.0,234.2962,234.2962,233.8938,233.9331,14261.0
2024-07-16 11:30:00,238.4,238.4,238.05,238.13,11070.0,233.9331,233.9331,233.5897,233.6682,11070.0
2024-07-16 11:35:00,238.17,238.18,237.94,238.02,5051.0,233.7074,233.7172,233.4817,233.5602,5051.0
2024-07-16 11:40:00,238.04,238.04,237.79,238.03,5819.0,233.5798,233.5798,233.3345,233.57,5819.0
2024-07-16 11:45:00,238.02,238.08,237.84,238.01,7926.0,233.5602,233.6191,233.3836,233.5504,7926.0
2024-07-16 11:50:00,238.0,238.41,237.97,238.26,5354.0,233.5406,233.9429,233.5112,233.7957,5354.0
2024-07-16 11:55:00,238.23,238.56,238.04,238.53,8531.0,233.7663,234.0901,233.5798,234.0607,8531.0
2024-07-16 12:00:00,238.47,238.65,238.37,238.45,10063.0,234.0018,234.1784,233.9037,233.9822,10063.0
2024-07-16 12:05:00,238.45,239.0,238.36,239.0,8682.0,233.9822,234.5219,233.8938,234.5219,8682.0
2024-07-16 12:10:00,239.02,239.57,239.02,239.47,5987.0,234.5415,235.0812,234.5415,234.983,5987.0
2024-07-16 12:15:00,239.48,239.66,239.34,239.66,7704.0,234.9929,235.1695,234.8555,235.1695,7704.0
2024-07-16 12:20:00,239.65,239.77,239.63,239.7,5987.0,235.1597,235.2774,235.1401,235.2087,5987.0
2024-07-16 12:25:00,239.68,239.85,239.57,239.64,7438.0,235.1891,235.3559,235.0812,235.1499,7438.0
2024-07-16 12:30:00,239.57,239.76,239.41,239.66,21403.0,235.0812,235.2676,234.9242,235.1695,21403.0
2024-07-16 12:35:00,239.63,239.65,239.51,239.57,6613.0,235.1401,235.1597,235.0223,235.0812,6613.0
2024-07-16 12:40:00,239.54,239.73,239.5,239.53,12389.0,235.0517,235.2382,235.0125,235.0419,12389.0
2024-07-16 12:45:00,239.46,239.71,239.46,239.63,5457.0,234.9732,235.2186,234.9732,235.1401,5457.0
2024-07-16 12:50:00,239.57,239.65,239.47,239.51,5097.0,235.0812,235.1597,234.983,235.0223,5097.0
2024-07-16 12:55:00,239.53,239.86,239.52,239.84,5172.0,235.0419,235.3657,235.0321,235.3461,5172.0
2024-07-16 13:00:00,239.81,240.02,239.75,239.79,14546.0,235.3167,235.5227,235.2578,235.2971,14546.0
2024-07-16 13:05:00,239.83,239.84,239.56,239.58,4925.0,235.3363,235.3461,235.0714,235.091,4925.0
2024-07-16 13:10:00,239.59,239.6,239.23,239.45,13024.0,235.1008,235.1106,234.7475,234.9634,13024.0
2024-07-16 13:15:00,239.46,239.46,238.97,238.97,5118.0,234.9732,234.9732,234.4924,234.4924,5118.0
2024-07-16 13:20:00,239.07,239.11,238.93,238.98,11022.0,234.5905,234.6298,234.4532,234.5022,11022.0
2024-07-16 13:25:00,238.97,238.99,238.84,238.95,6183.0,234.4924,234.512,234.3649,234.4728,6183.0
2024-07-16 13:30:00,238.89,239.05,238.84,238.97,5874.0,234.4139,234.5709,234.3649,234.4924,5874.0
2024-07-16 13:35:00,239.04,239.04,238.92,239.04,6408.0,234.5611,234.5611,234.4434,234.5611,6408.0
2024-07-16 13:40:00,238.96,239.09,238.84,239.03,5687.0,234.4826,234.6102,234.3649,234.5513,5687.0
2024-07-16 13:45:00,239.09,239.25,239.01,239.16,14565.0,234.6102,234.7672,234.5317,234.6789,14565.0
2024-07-16 13:50:00,239.06,239.06,238.84,238.93,9589.0,234.5807,234.5807,234.3649,234.4532,9589.0
2024-07-16 13:55:00,238.96,239.12,238.84,239.06,13968.0,234.4826,234.6396,234.3649,234.5807,13968.0
2024-07-16 14:00:00,239.03,239.42,238.96,239.16,12923.0,234.5513,234.934,234.4826,234.6789,12923.0
2024-07-16 14:05:00,239.22,239.66,239.09,239.4,11585.0,234.7377,235.1695,234.6102,234.9144,11585.0
2024-07-16 14:10:00,239.4,239.65,239.39,239.54,5496.0,234.9144,235.1597,234.9045,235.0517,5496.0
2024-07-16 14:15:00,239.48,239.53,239.3,239.36,5403.0,234.9929,235.0419,234.8162,234.8751,5403.0
2024-07-16 14:20:00,239.34,239.52,239.3,239.3,6083.0,234.8555,235.0321,234.8162,234.8162,6083.0
2024-07-16 14:25:00,239.33,239.39,239.29,239.34,7222.0,234.8457,234.9045,234.8064,234.8555,7222.0
2024-07-16 14:30:00,239.34,239.5,239.29,239.32,8398.0,234.8555,235.0125,234.8064,234.8359,8398.0
2024-07-16 14:35:00,239.33,239.61,239.32,239.61,6699.0,234.8457,235.1204,234.8359,235.1204,6699.0
2024-07-16 14:40:00,239.58,239.85,239.58,239.77,6923.0,235.091,235.3559,235.091,235.2774,6923.0
2024-07-16 14:45:00,239.74,240.08,239.61,240.0,17454.0,235.248,235.5816,235.1204,235.5031,17454.0
2024-07-16 14:50:00,239.99,240.22,239.91,240.22,5655.0,235.4933,235.719,235.4148,235.719,5655.0
2024-07-16 14:55:00,240.24,240.34,240.09,240.15,6884.0,235.7386,235.8367,235.5914,235.6503,6884.0
2024-07-16 15:00:00,240.2,240.36,239.96,240.36,8310.0,235.6994,235.8564,235.4639,235.8564,8310.0
2024-07-16 15:05:00,240.31,240.42,240.19,240.29,7102.0,235.8073,235.9152,235.6896,235.7877,7102.0
2024-07-16 15:10:00,240.34,240.55,240.34,240.4,12196.0,235.8367,236.0428,235.8367,235.8956,12196.0
2024-07-16 15:15:00,240.42,240.56,240.39,240.55,9415.0,235.9152,236.0526,235.8858,236.0428,9415.0
2024-07-16 15:20:00,240.57,240.71,240.52,240.58,9137.0,236.0624,236.1998,236.0134,236.0723,9137.0
2024-07-16 15:25:00,240.57,240.86,240.48,240.84,10164.0,236.0624,236.347,235.9741,236.3274,10164.0
2024-07-16 15:30:00,240.8,240.83,240.6,240.78,20672.0,236.2881,236.3176,236.0919,236.2685,20672.0
2024-07-16 15:35:00,240.79,240.95,240.51,240.68,19073.0,236.2783,236.4353,236.0036,236.1704,19073.0
2024-07-16 15:40:00,240.65,240.8,240.45,240.45,15720.0,236.1409,236.2881,235.9447,235.9447,15720.0
2024-07-16 15:45:00,240.43,240.61,240.39,240.47,30243.0,235.9251,236.1017,235.8858,235.9643,30243.0
2024-07-16 15:50:00,240.46,240.94,240.45,240.81,45065.0,235.9545,236.4255,235.9447,236.2979,45065.0
2024-07-16 15:55:00,240.8,241.01,240.72,240.96,120537.0,236.2881,236.4942,236.2096,236.4451,120537.0
2024-07-17 09:30:00,239.45,239.74,238.98,239.34,56764.0,234.9634,235.248,234.5022,234.8555,56764.0
2024-07-17 09:35:00,239.66,239.66,237.74,238.93,39405.0,235.1695,235.1695,233.2855,234.4532,39405.0
2024-07-17 09:40:00,238.97,239.41,238.2,239.41,20539.0,234.4924,234.9242,233.7368,234.9242,20539.0
2024-07-17 09:45:00,239.33,240.12,239.07,239.98,36728.0,234.8457,235.6209,234.5905,235.4835,36728.0
2024-07-17 09:50:00,239.98,241.23,239.98,241.23,17694.0,235.4835,236.7101,235.4835,236.7101,17694.0
2024-07-17 09:55:00,241.26,242.06,240.73,241.95,61005.0,236.7395,237.5245,236.2194,237.4166,61005.0
2024-07-17 10:00:00,241.95,242.2,241.0,241.08,48935.0,237.4166,237.6619,236.4844,236.5629,48935.0
2024-07-17 10:05:00,241.08,241.55,240.51,240.64,25274.0,236.5629,237.0241,236.0036,236.1311,25274.0
2024-07-17 10:10:00,240.52,241.73,240.14,241.59,31351.0,236.0134,237.2007,235.6405,237.0633,31351.0
2024-07-17 10:15:00,241.54,241.97,241.25,241.79,26244.0,237.0143,237.4362,236.7297,237.2596,26244.0
2024-07-17 10:20:00,241.8,241.93,241.34,241.68,29897.0,237.2694,237.397,236.818,237.1516,29897.0
2024-07-17 10:25:00,241.68,242.08,241.55,241.93,24496.0,237.1516,237.5441,237.0241,237.397,24496.0
2024-07-17 10:30:00,241.88,241.93,241.56,241.86,23040.0,237.3479,237.397,237.0339,237.3283,23040.0
2024-07-17 10:35:00,241.86,241.92,241.35,241.57,29047.0,237.3283,237.3871,236.8278,237.0437,29047.0
2024-07-17 10:40:00,241.54,241.8,241.29,241.31,33671.0,237.0143,237.2694,236.7689,236.7886,33671.0
2024-07-17 10:45:00,241.33,241.68,240.9,241.08,16082.0,236.8082,237.1516,236.3863,236.5629,16082.0
2024-07-17 10:50:00,241.1,242.31,241.02,241.76,27396.0,236.5825,237.7698,236.504,237.2301,27396.0
2024-07-17 10:55:00,241.87,242.25,241.78,242.03,51620.0,237.3381,237.711,237.2498,237.4951,51620.0
2024-07-17 11:00:00,242.06,242.15,241.76,242.02,67862.0,237.5245,237.6128,237.2301,237.4853,67862.0
2024-07-17 11:05:00,242.05,243.07,241.99,242.95,61296.0,237.5147,238.5156,237.4558,238.3978,61296.0
2024-07-17 11:10:00,243.06,243.56,242.94,243.24,46175.0,238.5058,238.9964,238.388,238.6824,46175.0
2024-07-17 11:15:00,243.25,243.79,242.97,243.76,21841.0,238.6922,239.2221,238.4175,239.1927,21841.0
2024-07-17 11:20:00,243.79,243.88,243.36,243.62,32379.0,239.2221,239.3104,238.8002,239.0553,32379.0
2024-07-17 11:25:00,243.64,243.64,243.2,243.29,27256.0,239.0749,239.0749,238.6432,238.7315,27256.0
2024-07-17 11:30:00,243.27,243.45,242.82,242.85,20451.0,238.7118,238.8885,238.2703,238.2997,20451.0
2024-07-17 11:35:00,242.99,243.51,242.64,242.95,11921.0,238.4371,238.9474,238.0937,238.3978,11921.0
2024-07-17 11:40:00,242.98,243.75,242.86,243.75,17537.0,238.4273,239.1829,238.3095,239.1829,17537.0
2024-07-17 11:45:00,243.69,243.82,243.55,243.76,12095.0,239.124,239.2515,238.9866,239.1927,12095.0
2024-07-17 11:50:00,243.75,244.26,243.47,244.06,20320.0,239.1829,239.6833,238.9081,239.487,20320.0
2024-07-17 11:55:00,244.05,244.62,243.98,244.42,25265.0,239.4772,240.0366,239.4085,239.8403,25265.0
2024-07-17 12:00:00,244.44,244.68,244.21,244.46,22007.0,239.8599,240.0954,239.6342,239.8796,22007.0
2024-07-17 12:05:00,244.47,244.62,244.28,244.51,12890.0,239.8894,240.0366,239.7029,239.9286,12890.0
2024-07-17 12:10:00,244.53,244.74,244.29,244.4,20382.0,239.9482,240.1543,239.7127,239.8207,20382.0
2024-07-17 12:15:00,244.39,244.84,244.14,244.4,24688.0,239.8109,240.2524,239.5655,239.8207,24688.0
2024-07-17 12:20:00,244.49,244.73,244.48,244.54,19649.0,239.909,240.1445,239.8992,239.9581,19649.0
2024-07-17 12:25:00,244.54,245.04,244.5,244.75,29720.0,239.9581,240.4487,239.9188,240.1641,29720.0
2024-07-17 12:30:00,244.75,245.01,244.74,244.96,28534.0,240.1641,240.4192,240.1543,240.3702,28534.0
2024-07-17 12:35:00,245.0,245.26,244.78,244.97,51969.0,240.4094,240.6646,240.1936,240.38,51969.0
2024-07-17 12:40:00,244.97,245.04,244.65,244.83,28522.0,240.38,240.4487,240.066,240.2426,28522.0
2024-07-17 12:45:00,244.89,245.54,244.89,245.52,20899.0,240.3015,240.9393,240.3015,240.9197,20899.0
2024-07-17 12:50:00,245.42,245.58,245.15,245.29,28203.0,240.8216,240.9786,240.5566,240.694,28203.0
2024-07-17 12:55:00,245.24,245.63,245.07,245.29,28728.0,240.6449,241.0276,240.4781,240.694,28728.0
2024-07-17 13:00:00,245.23,245.23,244.64,244.7,12797.0,240.6351,240.6351,240.0562,240.1151,12797.0
2024-07-17 13:05:00,244.74,244.74,244.36,244.41,12857.0,240.1543,240.1543,239.7814,239.8305,12857.0
2024-07-17 13:10:00,244.47,244.47,244.21,244.39,12227.0,239.8894,239.8894,239.6342,239.8109,12227.0
2024-07-17 13:15:00,244.46,244.68,244.39,244.48,22857.0,239.8796,240.0954,239.8109,239.8992,22857.0
2024-07-17 13:20:00,244.46,244.68,244.36,244.55,14557.0,239.8796,240.0954,239.7814,239.9679,14557.0
2024-07-17 13:25:00,244.55,244.93,244.55,244.76,38866.0,239.9679,240.3407,239.9679,240.1739,38866.0
2024-07-17 13:30:00,244.69,245.01,244.51,244.51,17502.0,240.1052,240.4192,239.9286,239.9286,17502.0
2024-07-17 13:35:00,244.53,244.67,244.36,244.43,17830.0,239.9482,240.0856,239.7814,239.8501,17830.0
2024-07-17 13:40:00,244.46,244.79,244.4,244.45,24235.0,239.8796,240.2034,239.8207,239.8697,24235.0
2024-07-17 13:45:00,244.47,244.58,244.31,244.52,8442.0,239.8894,239.9973,239.7324,239.9384,8442.0
2024-07-17 13:50:00,244.52,244.66,244.41,244.61,14739.0,239.9384,240.0758,239.8305,240.0267,14739.0
2024-07-17 13:55:00,244.67,244.75,244.46,244.72,12156.0,240.0856,240.1641,239.8796,240.1347,12156.0
2024-07-17 14:00:00,244.72,244.81,244.1,244.21,33813.0,240.1347,240.223,239.5263,239.6342,33813.0
2024-07-17 14:05:00,244.21,244.51,244.13,244.35,16355.0,239.6342,239.9286,239.5557,239.7716,16355.0
2024-07-17 14:10:00,244.38,244.51,244.37,244.42,20351.0,239.801,239.9286,239.7912,239.8403,20351.0
2024-07-17 14:15:00,244.41,244.8,244.38,244.4,44430.0,239.8305,240.2132,239.801,239.8207,44430.0
2024-07-17 14:20:00,244.45,244.54,244.27,244.5,35281.0,239.8697,239.9581,239.6931,239.9188,35281.0
2024-07-17 14:25:00,244.5,244.53,244.37,244.48,24881.0,239.9188,239.9482,239.7912,239.8992,24881.0
2024-07-17 14:30:00,244.43,244.72,244.42,244.71,39604.0,239.8501,240.1347,239.8403,240.1249,39604.0
2024-07-17 14:35:00,244.71,245.09,244.71,245.05,31978.0,240.1249,240.4977,240.1249,240.4585,31978.0
2024-07-17 14:40:00,245.05,245.32,244.96,245.12,62480.0,240.4585,240.7234,240.3702,240.5272,62480.0
2024-07-17 14:45:00,245.11,245.27,245.03,245.25,26475.0,240.5174,240.6744,240.4389,240.6547,26475.0
2024-07-17 14:50:00,245.29,245.54,245.15,245.31,24158.0,240.694,240.9393,240.5566,240.7136,24158.0
2024-07-17 14:55:00,245.36,245.46,244.99,245.09,28294.0,240.7627,240.8608,240.3996,240.4977,28294.0
2024-07-17 15:00:00,245.09,245.09,244.84,244.88,34818.0,240.4977,240.4977,240.2524,240.2917,34818.0
2024-07-17 15:05:00,244.84,245.25,244.84,245.23,32465.0,240.2524,240.6547,240.2524,240.6351,32465.0
2024-07-17 15:10:00,245.28,245.47,245.2,245.26,28383.0,240.6842,240.8706,240.6057,240.6646,28383.0
2024-07-17 15:15:00,245.26,245.39,245.05,245.14,31919.0,240.6646,240.7921,240.4585,240.5468,31919.0
2024-07-17 15:20:00,245.14,245.18,244.81,244.96,52656.0,240.5468,240.5861,240.223,240.3702,52656.0
2024-07-17 15:25:00,244.93,244.93,244.65,244.68,26190.0,240.3407,240.3407,240.066,240.0954,26190.0
2024-07-17 15:30:00,244.67,244.75,244.32,244.32,25356.0,240.0856,240.1641,239.7422,239.7422,25356.0
2024-07-17 15:35:00,244.32,244.4,243.68,243.69,22015.0,239.7422,239.8207,239.1142,239.124,22015.0
2024-07-17 15:40:00,243.69,243.71,242.94,242.94,24224.0,239.124,239.1436,238.388,238.388,24224.0
2024-07-17 15:45:00,242.93,242.97,242.36,242.42,29211.0,238.3782,238.4175,237.8189,237.8778,29211.0
2024-07-17 15:50:00,242.39,243.38,242.39,242.93,51862.0,237.8483,238.8198,237.8483,238.3782,51862.0
2024-07-17 15:55:00,242.96,243.22,242.75,243.02,152540.0,238.4077,238.6628,238.2016,238.4665,152540.0
2024-07-18 09:30:00,241.95,243.03,241.25,242.76,29093.0,237.4166,238.4763,236.7297,238.2114,29093.0
2024-07-18 09:35:00,242.63,244.6,242.29,244.37,11412.0,238.0838,240.0169,237.7502,239.7912,11412.0
2024-07-18 09:40:00,244.51,244.93,243.74,244.36,13049.0,239.9286,240.3407,239.173,239.7814,13049.0
2024-07-18 09:45:00,244.2,245.25,244.11,245.25,18584.0,239.6244,240.6547,239.5361,240.6547,18584.0
2024-07-18 09:50:00,245.29,246.47,244.62,246.31,25584.0,240.694,241.8519,240.0366,241.6949,25584.0
2024-07-18 09:55:00,246.31,246.97,246.0,246.57,62450.0,241.6949,242.3425,241.3907,241.95,62450.0
2024-07-18 10:00:00,246.35,246.62,245.74,246.01,18161.0,241.7341,241.9991,241.1356,241.4005,18161.0
2024-07-18 10:05:00,245.93,245.97,245.04,245.09,32201.0,241.322,241.3613,240.4487,240.4977,32201.0
2024-07-18 10:10:00,244.93,245.38,244.5,244.86,24782.0,240.3407,240.7823,239.9188,240.2721,24782.0
2024-07-18 10:15:00,244.87,245.09,244.6,245.06,13559.0,240.2819,240.4977,240.0169,240.4683,13559.0
2024-07-18 10:20:00,245.03,245.14,244.49,245.09,15747.0,240.4389,240.5468,239.909,240.4977,15747.0
2024-07-18 10:25:00,245.1,245.36,244.77,245.16,9372.0,240.5076,240.7627,240.1837,240.5664,9372.0
2024-07-18 10:30:00,245.16,245.16,244.21,244.79,17444.0,240.5664,240.5664,239.6342,240.2034,17444.0
2024-07-18 10:35:00,244.7,244.75,244.1,244.1,12121.0,240.1151,240.1641,239.5263,239.5263,12121.0
2024-07-18 10:40:00,244.22,244.68,243.89,244.25,21764.0,239.644,240.0954,239.3202,239.6735,21764.0
2024-07-18 10:45:00,244.19,244.69,244.06,244.68,16346.0,239.6146,240.1052,239.487,240.0954,16346.0
2024-07-18 10:50:00,244.54,245.09,244.18,245.07,16350.0,239.9581,240.4977,239.6048,240.4781,16350.0
2024-07-18 10:55:00,245.0,245.0,244.28,244.45,14004.0,240.4094,240.4094,239.7029,239.8697,14004.0
2024-07-18 11:00:00,244.31,244.85,244.22,244.79,9485.0,239.7324,240.2622,239.644,240.2034,9485.0
2024-07-18 11:05:00,244.81,244.92,244.47,244.62,31124.0,240.223,240.3309,239.8894,240.0366,31124.0
2024-07-18 11:10:00,244.51,244.79,244.4,244.76,11029.0,239.9286,240.2034,239.8207,240.1739,11029.0
2024-07-18 11:15:00,244.72,244.79,244.29,244.33,22209.0,240.1347,240.2034,239.7127,239.752,22209.0
2024-07-18 11:20:00,244.34,244.76,243.89,244.23,12618.0,239.7618,240.1739,239.3202,239.6539,12618.0
2024-07-18 11:25:00,244.23,244.37,243.89,244.2,9089.0,239.6539,239.7912,239.3202,239.6244,9089.0
2024-07-18 11:30:00,244.14,244.63,244.14,244.23,9711.0,239.5655,240.0464,239.5655,239.6539,9711.0
2024-07-18 11:35:00,244.22,244.55,243.82,243.82,10846.0,239.644,239.9679,239.2515,239.2515,10846.0
2024-07-18 11:40:00,243.79,244.28,243.76,243.98,8134.0,239.2221,239.7029,239.1927,239.4085,8134.0
2024-07-18 11:45:00,243.96,244.07,243.52,243.58,19888.0,239.3889,239.4969,238.9572,239.016,19888.0
2024-07-18 11:50:00,243.69,243.84,243.38,243.57,13943.0,239.124,239.2712,238.8198,239.0062,13943.0
2024-07-18 11:55:00,243.56,243.69,243.02,243.19,10764.0,238.9964,239.124,238.4665,238.6333,10764.0
2024-07-18 12:00:00,243.13,243.31,242.93,243.23,7950.0,238.5745,238.7511,238.3782,238.6726,7950.0
2024-07-18 12:05:00,243.1,243.17,242.51,242.56,13833.0,238.545,238.6137,237.9661,238.0152,13833.0
2024-07-18 12:10:00,242.55,242.68,242.07,242.26,12157.0,238.0053,238.1329,237.5343,237.7208,12157.0
2024-07-18 12:15:00,242.27,242.3,241.71,241.84,8026.0,237.7306,237.76,237.1811,237.3086,8026.0
2024-07-18 12:20:00,241.84,241.91,241.55,241.72,16898.0,237.3086,237.3773,237.0241,237.1909,16898.0
2024-07-18 12:25:00,241.71,241.71,241.42,241.43,5315.0,237.1811,237.1811,236.8965,236.9063,5315.0
2024-07-18 12:30:00,241.4,241.67,241.21,241.53,14575.0,236.8769,237.1418,236.6904,237.0044,14575.0
2024-07-18 12:35:00,241.47,241.54,241.1,241.34,13466.0,236.9456,237.0143,236.5825,236.818,13466.0
2024-07-18 12:40:00,241.29,241.35,241.15,241.25,10198.0,236.7689,236.8278,236.6316,236.7297,10198.0
2024-07-18 12:45:00,241.28,241.64,241.11,241.51,18791.0,236.7591,237.1124,236.5923,236.9848,18791.0
2024-07-18 12:50:00,241.57,241.69,241.46,241.56,5580.0,237.0437,237.1615,236.9358,237.0339,5580.0
2024-07-18 12:55:00,241.56,241.67,241.41,241.62,9091.0,237.0339,237.1418,236.8867,237.0928,9091.0
2024-07-18 13:00:00,241.67,242.11,241.62,241.91,9998.0,237.1418,237.5736,237.0928,237.3773,9998.0
2024-07-18 13:05:00,241.89,242.0,241.73,241.73,5441.0,237.3577,237.4656,237.2007,237.2007,5441.0
2024-07-18 13:10:00,241.79,242.39,241.78,242.31,8045.0,237.2596,237.8483,237.2498,237.7698,8045.0
2024-07-18 13:15:00,242.24,242.39,242.06,242.39,6409.0,237.7011,237.8483,237.5245,237.8483,6409.0
2024-07-18 13:20:00,242.33,242.44,242.01,242.21,17585.0,237.7895,237.8974,237.4755,237.6717,17585.0
2024-07-18 13:25:00,242.24,242.24,242.0,242.0,7473.0,237.7011,237.7011,237.4656,237.4656,7473.0
2024-07-18 13:30:00,242.06,242.49,242.05,242.31,8296.0,237.5245,237.9465,237.5147,237.7698,8296.0
2024-07-18 13:35:00,242.27,242.34,242.05,242.21,6027.0,237.7306,237.7993,237.5147,237.6717,6027.0
2024-07-18 13:40:00,242.18,242.19,241.95,242.15,7846.0,237.6423,237.6521,237.4166,237.6128,7846.0
2024-07-18 13:45:00,242.15,242.2,241.99,242.05,7902.0,237.6128,237.6619,237.4558,237.5147,7902.0
2024-07-18 13:50:00,242.05,242.05,241.7,241.75,8443.0,237.5147,237.5147,237.1713,237.2203,8443.0
2024-07-18 13:55:00,241.69,241.89,241.69,241.84,8576.0,237.1615,237.3577,237.1615,237.3086,8576.0
2024-07-18 14:00:00,241.83,241.85,241.14,241.36,20442.0,237.2988,237.3185,236.6218,236.8376,20442.0
2024-07-18 14:05:00,241.35,241.37,240.8,240.93,15818.0,236.8278,236.8474,236.2881,236.4157,15818.0
2024-07-18 14:10:00,240.86,241.0,240.38,240.47,5941.0,236.347,236.4844,235.876,235.9643,5941.0
2024-07-18 14:15:00,240.58,240.58,240.13,240.13,35571.0,236.0723,236.0723,235.6307,235.6307,35571.0
2024-07-18 14:20:00,240.11,240.19,239.82,240.0,24704.0,235.6111,235.6896,235.3265,235.5031,24704.0
2024-07-18 14:25:00,239.93,240.04,239.51,239.59,15614.0,235.4344,235.5424,235.0223,235.1008,15614.0
2024-07-18 14:30:00,239.55,239.84,239.53,239.68,14672.0,235.0615,235.3461,235.0419,235.1891,14672.0
2024-07-18 14:35:00,239.68,239.89,239.3,239.69,24932.0,235.1891,235.3952,234.8162,235.1989,24932.0
2024-07-18 14:40:00,239.69,239.75,239.39,239.59,19263.0,235.1989,235.2578,234.9045,235.1008,19263.0
2024-07-18 14:45:00,239.48,239.85,239.37,239.37,14741.0,234.9929,235.3559,234.8849,234.8849,14741.0
2024-07-18 14:50:00,239.37,239.49,238.94,239.37,34960.0,234.8849,235.0027,234.463,234.8849,34960.0
2024-07-18 14:55:00,239.37,239.49,238.92,238.97,38053.0,234.8849,235.0027,234.4434,234.4924,38053.0
2024-07-18 15:00:00,238.94,239.3,238.86,239.2,21162.0,234.463,234.8162,234.3845,234.7181,21162.0
2024-07-18 15:05:00,239.2,239.4,239.04,239.09,32636.0,234.7181,234.9144,234.5611,234.6102,32636.0
2024-07-18 15:10:00,239.09,239.09,237.9,238.02,44043.0,234.6102,234.6102,233.4425,233.5602,44043.0
2024-07-18 15:15:00,238.14,238.43,237.95,238.06,24683.0,233.678,233.9625,233.4915,233.5995,24683.0
2024-07-18 15:20:00,238.09,238.49,238.04,238.25,23631.0,233.6289,234.0214,233.5798,233.7859,23631.0
2024-07-18 15:25:00,238.28,238.68,238.16,238.44,14148.0,233.8153,234.2079,233.6976,233.9723,14148.0
2024-07-18 15:30:00,238.42,238.67,238.36,238.45,29695.0,233.9527,234.198,233.8938,233.9822,29695.0
2024-07-18 15:35:00,238.46,238.82,238.24,238.77,16210.0,233.992,234.3452,233.7761,234.2962,16210.0
2024-07-18 15:40:00,238.75,238.93,238.53,238.76,23071.0,234.2765,234.4532,234.0607,234.2864,23071.0
2024-07-18 15:45:00,238.78,239.81,238.77,239.76,22222.0,234.306,235.3167,234.2962,235.2676,22222.0
2024-07-18 15:50:00,239.59,239.98,239.47,239.47,40907.0,235.1008,235.4835,234.983,234.983,40907.0
2024-07-18 15:55:00,239.46,239.7,239.26,239.26,103174.0,234.9732,235.2087,234.777,234.777,103174.0
2024-07-19 09:30:00,239.4,239.7,238.58,239.7,139189.0,234.9144,235.2087,234.1097,235.2087,139189.0
2024-07-19 09:35:00,239.8,240.04,239.03,240.04,7225.0,235.3069,235.5424,234.5513,235.5424,7225.0
2024-07-19 09:40:00,240.12,241.04,239.96,240.4,16545.0,235.6209,236.5236,235.4639,235.8956,16545.0
2024-07-19 09:45:00,240.35,240.98,239.73,239.9,25415.0,235.8466,236.4648,235.2382,235.405,25415.0
2024-07-19 09:50:00,240.04,240.27,239.13,239.63,8991.0,235.5424,235.7681,234.6494,235.1401,8991.0
2024-07-19 09:55:00,239.83,240.44,239.83,240.39,16739.0,235.3363,235.9349,235.3363,235.8858,16739.0
2024-07-19 10:00:00,240.44,240.56,239.96,240.04,32409.0,235.9349,236.0526,235.4639,235.5424,32409.0
2024-07-19 10:05:00,240.04,240.29,239.77,239.97,27386.0,235.5424,235.7877,235.2774,235.4737,27386.0
2024-07-19 10:10:00,240.02,240.36,239.8,239.96,34910.0,235.5227,235.8564,235.3069,235.4639,34910.0
2024-07-19 10:15:00,239.95,240.33,239.39,239.74,15533.0,235.4541,235.8269,234.9045,235.248,15533.0
2024-07-19 10:20:00,239.67,239.93,239.53,239.59,34316.0,235.1793,235.4344,235.0419,235.1008,34316.0
2024-07-19 10:25:00,239.58,239.82,239.37,239.82,13735.0,235.091,235.3265,234.8849,235.3265,13735.0
2024-07-19 10:30:00,239.77,240.01,239.49,239.68,15581.0,235.2774,235.5129,235.0027,235.1891,15581.0
2024-07-19 10:35:00,239.82,239.83,239.46,239.52,7712.0,235.3265,235.3363,234.9732,235.0321,7712.0
2024-07-19 10:40:00,239.5,239.51,238.48,238.54,22716.0,235.0125,235.0223,234.0116,234.0705,22716.0
2024-07-19 10:45:00,238.28,238.8,238.23,238.8,21086.0,233.8153,234.3256,233.7663,234.3256,21086.0
2024-07-19 10:50:00,238.8,239.52,238.4,239.49,84469.0,234.3256,235.0321,233.9331,235.0027,84469.0
2024-07-19 10:55:00,239.52,239.69,239.3,239.49,10291.0,235.0321,235.1989,234.8162,235.0027,10291.0
2024-07-19 11:00:00,239.56,239.68,239.29,239.56,9881.0,235.0714,235.1891,234.8064,235.0714,9881.0
2024-07-19 11:05:00,239.52,239.52,239.01,239.29,6448.0,235.0321,235.0321,234.5317,234.8064,6448.0
2024-07-19 11:10:00,239.21,239.3,238.74,238.74,9675.0,234.7279,234.8162,234.2667,234.2667,9675.0
2024-07-19 11:15:00,238.85,239.14,238.64,238.75,12662.0,234.3747,234.6592,234.1686,234.2765,12662.0
2024-07-19 11:20:00,238.68,238.92,238.59,238.83,22853.0,234.2079,234.4434,234.1195,234.355,22853.0
2024-07-19 11:25:00,238.76,239.01,238.58,238.62,9132.0,234.2864,234.5317,234.1097,234.149,9132.0
2024-07-19 11:30:00,238.68,239.31,238.54,239.18,25464.0,234.2079,234.826,234.0705,234.6985,25464.0
2024-07-19 11:35:00,239.18,239.22,238.8,239.06,8865.0,234.6985,234.7377,234.3256,234.5807,8865.0
2024-07-19 11:40:00,238.97,239.22,238.8,238.8,6819.0,234.4924,234.7377,234.3256,234.3256,6819.0
2024-07-19 11:45:00,238.79,239.14,238.69,239.05,11288.0,234.3158,234.6592,234.2177,234.5709,11288.0
2024-07-19 11:50:00,239.05,239.33,238.92,238.94,10930.0,234.5709,234.8457,234.4434,234.463,10930.0
2024-07-19 11:55:00,238.94,239.34,238.84,239.34,10403.0,234.463,234.8555,234.3649,234.8555,10403.0
2024-07-19 12:00:00,239.39,239.64,239.3,239.63,9154.0,234.9045,235.1499,234.8162,235.1401,9154.0
2024-07-19 12:05:00,239.66,240.39,239.65,240.21,14323.0,235.1695,235.8858,235.1597,235.7092,14323.0
2024-07-19 12:10:00,240.21,240.44,240.14,240.37,9600.0,235.7092,235.9349,235.6405,235.8662,9600.0
2024-07-19 12:15:00,240.43,240.68,240.4,240.46,7550.0,235.9251,236.1704,235.8956,235.9545,7550.0
2024-07-19 12:20:00,240.39,240.41,239.97,239.99,7504.0,235.8858,235.9054,235.4737,235.4933,7504.0
2024-07-19 12:25:00,239.96,240.03,239.74,239.74,7370.0,235.4639,235.5326,235.248,235.248,7370.0
2024-07-19 12:30:00,239.74,240.04,239.62,240.03,8327.0,235.248,235.5424,235.1302,235.5326,8327.0
2024-07-19 12:35:00,240.12,240.25,239.98,240.1,9170.0,235.6209,235.7484,235.4835,235.6012,9170.0
2024-07-19 12:40:00,240.12,240.35,240.11,240.14,6355.0,235.6209,235.8466,235.6111,235.6405,6355.0
2024-07-19 12:45:00,240.17,240.23,239.93,240.03,3368.0,235.6699,235.7288,235.4344,235.5326,3368.0
2024-07-19 12:50:00,240.03,240.11,239.74,239.9,5011.0,235.5326,235.6111,235.248,235.405,5011.0
2024-07-19 12:55:00,239.9,239.96,239.54,239.57,7738.0,235.405,235.4639,235.0517,235.0812,7738.0
2024-07-19 13:00:00,239.51,239.56,239.33,239.51,3466.0,235.0223,235.0714,234.8457,235.0223,3466.0
2024-07-19 13:05:00,239.43,239.45,239.2,239.4,5959.0,234.9438,234.9634,234.7181,234.9144,5959.0
2024-07-19 13:10:00,239.44,239.44,238.57,238.57,45180.0,234.9536,234.9536,234.0999,234.0999,45180.0
2024-07-19 13:15:00,238.6,239.25,238.46,239.04,127828.0,234.1293,234.7672,233.992,234.5611,127828.0
2024-07-19 13:20:00,239.05,239.23,238.79,239.03,6444.0,234.5709,234.7475,234.3158,234.5513,6444.0
2024-07-19 13:25:00,239.04,239.24,238.99,239.17,2704.0,234.5611,234.7574,234.512,234.6887,2704.0
2024-07-19 13:30:00,239.17,239.17,238.9,238.97,6126.0,234.6887,234.6887,234.4237,234.4924,6126.0
2024-07-19 13:35:00,239.05,239.33,238.82,239.21,7069.0,234.5709,234.8457,234.3452,234.7279,7069.0
2024-07-19 13:40:00,239.23,239.23,238.9,239.02,4056.0,234.7475,234.7475,234.4237,234.5415,4056.0
2024-07-19 13:45:00,239.06,239.45,239.06,239.45,6732.0,234.5807,234.9634,234.5807,234.9634,6732.0
2024-07-19 13:50:00,239.41,239.43,239.13,239.24,4157.0,234.9242,234.9438,234.6494,234.7574,4157.0
2024-07-19 13:55:00,239.3,239.72,239.26,239.69,8133.0,234.8162,235.2284,234.777,235.1989,8133.0
2024-07-19 14:00:00,239.64,239.77,239.46,239.55,9405.0,235.1499,235.2774,234.9732,235.0615,9405.0
2024-07-19 14:05:00,239.49,239.59,239.42,239.53,7605.0,235.0027,235.1008,234.934,235.0419,7605.0
2024-07-19 14:10:00,239.53,239.77,239.45,239.62,9943.0,235.0419,235.2774,234.9634,235.1302,9943.0
2024-07-19 14:15:00,239.6,239.63,239.36,239.4,6426.0,235.1106,235.1401,234.8751,234.9144,6426.0
2024-07-19 14:20:00,239.41,239.53,239.33,239.33,5440.0,234.9242,235.0419,234.8457,234.8457,5440.0
2024-07-19 14:25:00,239.41,239.47,239.2,239.27,4071.0,234.9242,234.983,234.7181,234.7868,4071.0
2024-07-19 14:30:00,239.25,239.38,239.04,239.11,6147.0,234.7672,234.8947,234.5611,234.6298,6147.0
2024-07-19 14:35:00,239.11,239.19,238.78,239.01,27948.0,234.6298,234.7083,234.306,234.5317,27948.0
2024-07-19 14:40:00,239.06,239.25,238.87,238.87,6564.0,234.5807,234.7672,234.3943,234.3943,6564.0
2024-07-19 14:45:00,238.85,239.03,238.72,238.98,4382.0,234.3747,234.5513,234.2471,234.5022,4382.0
2024-07-19 14:50:00,239.05,239.11,238.75,238.87,6666.0,234.5709,234.6298,234.2765,234.3943,6666.0
2024-07-19 14:55:00,238.83,239.19,238.83,239.11,5896.0,234.355,234.7083,234.355,234.6298,5896.0
2024-07-19 15:00:00,239.22,239.49,239.13,239.49,4417.0,234.7377,235.0027,234.6494,235.0027,4417.0
2024-07-19 15:05:00,239.44,239.51,239.25,239.48,6195.0,234.9536,235.0223,234.7672,234.9929,6195.0
2024-07-19 15:10:00,239.48,239.58,239.46,239.51,5463.0,234.9929,235.091,234.9732,235.0223,5463.0
2024-07-19 15:15:00,239.51,239.62,239.38,239.62,8432.0,235.0223,235.1302,234.8947,235.1302,8432.0
2024-07-19 15:20:00,239.61,239.81,239.44,239.45,14612.0,235.1204,235.3167,234.9536,234.9634,14612.0
2024-07-19 15:25:00,239.4,239.44,239.25,239.28,9088.0,234.9144,234.9536,234.7672,234.7966,9088.0
2024-07-19 15:30:00,239.3,239.53,238.99,239.12,15049.0,234.8162,235.0419,234.512,234.6396,15049.0
2024-07-19 15:35:00,239.12,239.24,239.03,239.19,11141.0,234.6396,234.7574,234.5513,234.7083,11141.0
2024-07-19 15:40:00,239.16,239.2,238.56,238.56,13113.0,234.6789,234.7181,234.0901,234.0901,13113.0
2024-07-19 15:45:00,238.55,238.61,238.25,238.31,18984.0,234.0803,234.1392,233.7859,233.8448,18984.0
2024-07-19 15:50:00,238.31,238.6,238.2,238.22,32533.0,233.8448,234.1293,233.7368,233.7565,32533.0
2024-07-19 15:55:00,238.19,238.69,237.85,238.42,129831.0,233.727,234.2177,233.3934,233.9527,129831.0
2024-07-22 09:30:00,239.45,240.0,239.08,239.84,22444.0,234.9634,235.5031,234.6004,235.3461,22444.0
2024-07-22 09:35:00,240.11,241.4,239.9,240.71,17199.0,235.6111,236.8769,235.405,236.1998,17199.0
2024-07-22 09:40:00,240.6,241.37,240.18,241.03,18934.0,236.0919,236.8474,235.6797,236.5138,18934.0
2024-07-22 09:45:00,240.95,241.09,240.38,240.66,10867.0,236.4353,236.5727,235.876,236.1508,10867.0
2024-07-22 09:50:00,240.84,240.84,238.56,238.66,80607.0,236.3274,236.3274,234.0901,234.1882,80607.0
2024-07-22 09:55:00,238.82,239.42,237.69,237.89,8558.0,234.3452,234.934,233.2364,233.4327,8558.0
2024-07-22 10:00:00,237.83,238.14,236.57,237.48,75937.0,233.3738,233.678,232.1374,233.0303,75937.0
2024-07-22 10:05:00,237.61,237.81,236.58,236.63,10570.0,233.1579,233.3542,232.1472,232.1963,10570.0
2024-07-22 10:10:00,237.13,237.97,236.87,237.56,11008.0,232.6869,233.5112,232.4318,233.1088,11008.0
2024-07-22 10:15:00,237.29,237.6,237.1,237.36,7921.0,232.8439,233.1481,232.6575,232.9126,7921.0
2024-07-22 10:20:00,237.23,237.96,236.81,237.96,9120.0,232.785,233.5013,232.3729,233.5013,9120.0
2024-07-22 10:25:00,237.78,238.06,237.02,237.53,8166.0,233.3247,233.5995,232.579,233.0794,8166.0
2024-07-22 10:30:00,237.47,237.95,237.16,237.95,10235.0,233.0205,233.4915,232.7163,233.4915,10235.0
2024-07-22 10:35:00,237.86,238.01,237.57,237.64,10356.0,233.4032,233.5504,233.1186,233.1873,10356.0
2024-07-22 10:40:00,237.75,238.06,237.64,238.01,11441.0,233.2953,233.5995,233.1873,233.5504,11441.0
2024-07-22 10:45:00,237.93,238.27,237.53,238.09,18655.0,233.4719,233.8055,233.0794,233.6289,18655.0
2024-07-22 10:50:00,238.25,238.58,237.9,238.58,7161.0,233.7859,234.1097,233.4425,234.1097,7161.0
2024-07-22 10:55:00,238.5,238.86,238.22,238.86,5270.0,234.0312,234.3845,233.7565,234.3845,5270.0
2024-07-22 11:00:00,238.88,239.22,238.74,238.88,6064.0,234.4041,234.7377,234.2667,234.4041,6064.0
2024-07-22 11:05:00,238.86,238.98,238.5,238.69,6909.0,234.3845,234.5022,234.0312,234.2177,6909.0
2024-07-22 11:10:00,238.74,238.79,238.34,238.66,5959.0,234.2667,234.3158,233.8742,234.1882,5959.0
2024-07-22 11:15:00,238.66,238.9,238.48,238.78,7232.0,234.1882,234.4237,234.0116,234.306,7232.0
2024-07-22 11:20:00,238.75,239.03,238.55,238.55,6725.0,234.2765,234.5513,234.0803,234.0803,6725.0
2024-07-22 11:25:00,238.62,238.87,238.4,238.53,7889.0,234.149,234.3943,233.9331,234.0607,7889.0
2024-07-22 11:30:00,238.46,238.78,238.12,238.53,9165.0,233.992,234.306,233.6583,234.0607,9165.0
2024-07-22 11:35:00,238.53,238.53,238.2,238.2,3587.0,234.0607,234.0607,233.7368,233.7368,3587.0
2024-07-22 11:40:00,238.33,238.61,238.1,238.56,6277.0,233.8644,234.1392,233.6387,234.0901,6277.0
2024-07-22 11:45:00,238.56,239.12,238.34,239.01,58244.0,234.0901,234.6396,233.8742,234.5317,58244.0
2024-07-22 11:50:00,238.88,239.25,238.88,238.95,11692.0,234.4041,234.7672,234.4041,234.4728,11692.0
2024-07-22 11:55:00,239.04,239.04,238.66,238.81,3532.0,234.5611,234.5611,234.1882,234.3354,3532.0
2024-07-22 12:00:00,238.9,238.92,238.4,238.4,6352.0,234.4237,234.4434,233.9331,233.9331,6352.0
2024-07-22 12:05:00,238.4,238.54,238.29,238.54,6058.0,233.9331,234.0705,233.8252,234.0705,6058.0
2024-07-22 12:10:00,238.5,238.84,238.47,238.74,3128.0,234.0312,234.3649,234.0018,234.2667,3128.0
2024-07-22 12:15:00,238.62,238.9,238.55,238.69,5337.0,234.149,234.4237,234.0803,234.2177,5337.0
2024-07-22 12:20:00,238.79,239.36,238.61,239.03,63830.0,234.3158,234.8751,234.1392,234.5513,63830.0
2024-07-22 12:25:00,239.02,239.09,238.69,238.84,5051.0,234.5415,234.6102,234.2177,234.3649,5051.0
2024-07-22 12:30:00,238.84,238.84,238.16,238.34,6389.0,234.3649,234.3649,233.6976,233.8742,6389.0
2024-07-22 12:35:00,238.31,238.53,238.16,238.38,4473.0,233.8448,234.0607,233.6976,233.9135,4473.0
2024-07-22 12:40:00,238.48,238.48,238.01,238.02,4049.0,234.0116,234.0116,233.5504,233.5602,4049.0
2024-07-22 12:45:00,238.02,238.37,237.95,238.35,5492.0,233.5602,233.9037,233.4915,233.884,5492.0
2024-07-22 12:50:00,238.3,238.81,238.24,238.81,5441.0,233.835,234.3354,233.7761,234.3354,5441.0
2024-07-22 12:55:00,238.89,239.11,238.81,238.99,6245.0,234.4139,234.6298,234.3354,234.512,6245.0
2024-07-22 13:00:00,239.1,239.19,239.0,239.17,5653.0,234.62,234.7083,234.5219,234.6887,5653.0
2024-07-22 13:05:00,239.23,239.34,239.05,239.18,4414.0,234.7475,234.8555,234.5709,234.6985,4414.0
2024-07-22 13:10:00,239.14,239.28,238.98,239.22,3840.0,234.6592,234.7966,234.5022,234.7377,3840.0
2024-07-22 13:15:00,239.28,239.39,239.13,239.34,3447.0,234.7966,234.9045,234.6494,234.8555,3447.0
2024-07-22 13:20:00,239.39,239.4,239.03,239.18,4538.0,234.9045,234.9144,234.5513,234.6985,4538.0
2024-07-22 13:25:00,239.13,239.22,239.05,239.07,3049.0,234.6494,234.7377,234.5709,234.5905,3049.0
2024-07-22 13:30:00,239.17,239.3,239.09,239.24,4274.0,234.6887,234.8162,234.6102,234.7574,4274.0
2024-07-22 13:35:00,239.12,239.16,238.77,238.88,6150.0,234.6396,234.6789,234.2962,234.4041,6150.0
2024-07-22 13:40:00,238.96,239.09,238.88,238.93,8366.0,234.4826,234.6102,234.4041,234.4532,8366.0
2024-07-22 13:45:00,238.91,239.06,238.84,238.87,3592.0,234.4335,234.5807,234.3649,234.3943,3592.0
2024-07-22 13:50:00,238.81,238.97,238.7,238.96,3628.0,234.3354,234.4924,234.2275,234.4826,3628.0
2024-07-22 13:55:00,239.01,239.37,238.93,239.34,6572.0,234.5317,234.8849,234.4532,234.8555,6572.0
2024-07-22 14:00:00,239.35,239.46,238.72,238.72,22678.0,234.8653,234.9732,234.2471,234.2471,22678.0
2024-07-22 14:05:00,238.83,238.85,238.57,238.85,7554.0,234.355,234.3747,234.0999,234.3747,7554.0
2024-07-22 14:10:00,238.81,238.95,238.69,238.91,5928.0,234.3354,234.4728,234.2177,234.4335,5928.0
2024-07-22 14:15:00,238.96,239.18,238.93,239.18,7602.0,234.4826,234.6985,234.4532,234.6985,7602.0
2024-07-22 14:20:00,239.18,239.39,239.14,239.39,6594.0,234.6985,234.9045,234.6592,234.9045,6594.0
2024-07-22 14:25:00,239.48,239.77,239.48,239.57,7588.0,234.9929,235.2774,234.9929,235.0812,7588.0
2024-07-22 14:30:00,239.57,240.0,239.56,239.8,8690.0,235.0812,235.5031,235.0714,235.3069,8690.0
2024-07-22 14:35:00,239.89,240.18,239.89,239.93,7627.0,235.3952,235.6797,235.3952,235.4344,7627.0
2024-07-22 14:40:00,240.05,240.54,240.0,240.54,8590.0,235.5522,236.033,235.5031,236.033,8590.0
2024-07-22 14:45:00,240.47,240.54,240.21,240.34,7369.0,235.9643,236.033,235.7092,235.8367,7369.0
2024-07-22 14:50:00,240.31,240.47,240.29,240.41,6678.0,235.8073,235.9643,235.7877,235.9054,6678.0
2024-07-22 14:55:00,240.44,240.58,240.27,240.51,10547.0,235.9349,236.0723,235.7681,236.0036,10547.0
2024-07-22 15:00:00,240.57,240.57,240.2,240.47,9676.0,236.0624,236.0624,235.6994,235.9643,9676.0
2024-07-22 15:05:00,240.47,240.49,240.23,240.24,8835.0,235.9643,235.9839,235.7288,235.7386,8835.0
2024-07-22 15:10:00,240.19,240.66,240.19,240.62,8456.0,235.6896,236.1508,235.6896,236.1115,8456.0
2024-07-22 15:15:00,240.59,240.78,240.48,240.59,12046.0,236.0821,236.2685,235.9741,236.0821,12046.0
2024-07-22 15:20:00,240.65,240.7,240.55,240.64,7412.0,236.1409,236.19,236.0428,236.1311,7412.0
2024-07-22 15:25:00,240.62,240.64,240.44,240.54,10708.0,236.1115,236.1311,235.9349,236.033,10708.0
2024-07-22 15:30:00,240.56,240.65,240.45,240.59,11342.0,236.0526,236.1409,235.9447,236.0821,11342.0
2024-07-22 15:35:00,240.61,240.73,240.53,240.73,19506.0,236.1017,236.2194,236.0232,236.2194,19506.0
2024-07-22 15:40:00,240.75,240.75,240.4,240.43,13996.0,236.2391,236.2391,235.8956,235.9251,13996.0
2024-07-22 15:45:00,240.45,240.53,240.19,240.21,29997.0,235.9447,236.0232,235.6896,235.7092,29997.0
2024-07-22 15:50:00,240.21,240.67,240.14,240.36,34296.0,235.7092,236.1606,235.6405,235.8564,34296.0
2024-07-22 15:55:00,240.4,240.6,240.17,240.32,155040.0,235.8956,236.0919,235.6699,235.8171,155040.0
2024-07-23 09:30:00,241.09,241.98,240.79,241.23,28942.0,236.5727,237.446,236.2783,236.7101,28942.0
2024-07-23 09:35:00,241.22,241.41,240.4,240.48,15694.0,236.7003,236.8867,235.8956,235.9741,15694.0
2024-07-23 09:40:00,240.25,240.3,239.25,239.27,11334.0,235.7484,235.7975,234.7672,234.7868,11334.0
2024-07-23 09:45:00,239.3,240.15,238.85,239.09,3740.0,234.8162,235.6503,234.3747,234.6102,3740.0
2024-07-23 09:50:00,239.33,239.33,238.58,238.68,6284.0,234.8457,234.8457,234.1097,234.2079,6284.0
2024-07-23 09:55:00,238.8,239.91,238.79,239.19,109196.0,234.3256,235.4148,234.3158,234.7083,109196.0
2024-07-23 10:00:00,239.03,239.81,238.72,239.46,8627.0,234.5513,235.3167,234.2471,234.9732,8627.0
2024-07-23 10:05:00,239.5,239.5,238.78,239.07,8685.0,235.0125,235.0125,234.306,234.5905,8685.0
2024-07-23 10:10:00,238.89,238.89,238.12,238.67,9008.0,234.4139,234.4139,233.6583,234.198,9008.0
2024-07-23 10:15:00,238.75,238.8,238.13,238.34,5313.0,234.2765,234.3256,233.6682,233.8742,5313.0
2024-07-23 10:20:00,238.17,238.33,237.67,237.91,10164.0,233.7074,233.8644,233.2168,233.4523,10164.0
2024-07-23 10:25:00,237.73,238.39,237.68,238.22,9325.0,233.2757,233.9233,233.2266,233.7565,9325.0
2024-07-23 10:30:00,238.11,238.77,238.08,238.61,9817.0,233.6485,234.2962,233.6191,234.1392,9817.0
2024-07-23 10:35:00,238.7,239.12,238.3,239.0,26473.0,234.2275,234.6396,233.835,234.5219,26473.0
2024-07-23 10:40:00,239.02,239.02,238.49,238.69,9291.0,234.5415,234.5415,234.0214,234.2177,9291.0
2024-07-23 10:45:00,238.62,238.7,238.15,238.4,6854.0,234.149,234.2275,233.6878,233.9331,6854.0
2024-07-23 10:50:00,238.45,238.45,237.52,237.78,10036.0,233.9822,233.9822,233.0696,233.3247,10036.0
2024-07-23 10:55:00,237.73,238.06,237.71,238.05,18568.0,233.2757,233.5995,233.256,233.5897,18568.0
2024-07-23 11:00:00,238.05,238.39,237.97,238.08,7191.0,233.5897,233.9233,233.5112,233.6191,7191.0
2024-07-23 11:05:00,238.05,238.47,237.93,238.3,14751.0,233.5897,234.0018,233.4719,233.835,14751.0
2024-07-23 11:10:00,238.25,238.5,238.01,238.25,36194.0,233.7859,234.0312,233.5504,233.7859,36194.0
2024-07-23 11:15:00,238.19,238.43,238.07,238.42,8719.0,233.727,233.9625,233.6093,233.9527,8719.0
2024-07-23 11:20:00,238.4,238.45,238.02,238.45,12262.0,233.9331,233.9822,233.5602,233.9822,12262.0
2024-07-23 11:25:00,238.38,238.63,238.28,238.58,7404.0,233.9135,234.1588,233.8153,234.1097,7404.0
2024-07-23 11:30:00,238.66,239.1,238.66,239.01,58814.0,234.1882,234.62,234.1882,234.5317,58814.0
2024-07-23 11:35:00,239.0,239.2,238.74,239.0,15789.0,234.5219,234.7181,234.2667,234.5219,15789.0
2024-07-23 11:40:00,238.95,239.26,238.81,239.14,4177.0,234.4728,234.777,234.3354,234.6592,4177.0
2024-07-23 11:45:00,239.18,239.18,238.83,238.96,5687.0,234.6985,234.6985,234.355,234.4826,5687.0
2024-07-23 11:50:00,238.81,238.89,238.65,238.85,9128.0,234.3354,234.4139,234.1784,234.3747,9128.0
2024-07-23 11:55:00,238.88,239.05,238.74,239.02,20694.0,234.4041,234.5709,234.2667,234.5415,20694.0
2024-07-23 12:00:00,239.01,239.29,239.0,239.24,15717.0,234.5317,234.8064,234.5219,234.7574,15717.0
2024-07-23 12:05:00,239.24,239.38,239.09,239.15,6344.0,234.7574,234.8947,234.6102,234.669,6344.0
2024-07-23 12:10:00,239.03,239.05,238.84,238.89,2042.0,234.5513,234.5709,234.3649,234.4139,2042.0
2024-07-23 12:15:00,238.99,239.17,238.88,239.11,4612.0,234.512,234.6887,234.4041,234.6298,4612.0
2024-07-23 12:20:00,239.11,239.16,238.69,238.69,5869.0,234.6298,234.6789,234.2177,234.2177,5869.0
2024-07-23 12:25:00,238.54,238.74,238.36,238.46,8618.0,234.0705,234.2667,233.8938,233.992,8618.0
2024-07-23 12:30:00,238.45,238.47,238.23,238.32,6004.0,233.9822,234.0018,233.7663,233.8546,6004.0
2024-07-23 12:35:00,238.4,238.47,238.1,238.31,4408.0,233.9331,234.0018,233.6387,233.8448,4408.0
2024-07-23 12:40:00,238.28,238.44,238.22,238.23,7055.0,233.8153,233.9723,233.7565,233.7663,7055.0
2024-07-23 12:45:00,238.26,238.26,238.0,238.12,4260.0,233.7957,233.7957,233.5406,233.6583,4260.0
2024-07-23 12:50:00,238.04,238.68,238.04,238.38,54141.0,233.5798,234.2079,233.5798,233.9135,54141.0
2024-07-23 12:55:00,238.19,238.36,238.14,238.32,5247.0,233.727,233.8938,233.678,233.8546,5247.0
2024-07-23 13:00:00,238.31,238.72,238.24,238.71,7298.0,233.8448,234.2471,233.7761,234.2373,7298.0
2024-07-23 13:05:00,238.73,238.88,238.53,238.85,4821.0,234.2569,234.4041,234.0607,234.3747,4821.0
2024-07-23 13:10:00,238.91,239.0,238.7,238.99,5261.0,234.4335,234.5219,234.2275,234.512,5261.0
2024-07-23 13:15:00,238.99,239.06,238.8,238.98,3268.0,234.512,234.5807,234.3256,234.5022,3268.0
2024-07-23 13:20:00,238.97,239.24,238.77,238.77,8022.0,234.4924,234.7574,234.2962,234.2962,8022.0
2024-07-23 13:25:00,238.99,239.2,238.91,239.19,4098.0,234.512,234.7181,234.4335,234.7083,4098.0
2024-07-23 13:30:00,239.12,239.31,239.0,239.1,4882.0,234.6396,234.826,234.5219,234.62,4882.0
2024-07-23 13:35:00,239.09,239.35,239.07,239.28,7454.0,234.6102,234.8653,234.5905,234.7966,7454.0
2024-07-23 13:40:00,239.22,239.33,239.16,239.27,8688.0,234.7377,234.8457,234.6789,234.7868,8688.0
2024-07-23 13:45:00,239.28,239.6,239.27,239.6,6515.0,234.7966,235.1106,234.7868,235.1106,6515.0
2024-07-23 13:50:00,239.47,239.83,239.47,239.78,4280.0,234.983,235.3363,234.983,235.2872,4280.0
2024-07-23 13:55:00,239.72,239.83,239.47,239.65,5069.0,235.2284,235.3363,234.983,235.1597,5069.0
2024-07-23 14:00:00,239.68,239.92,239.52,239.91,7368.0,235.1891,235.4246,235.0321,235.4148,7368.0
2024-07-23 14:05:00,239.85,239.88,239.71,239.83,4246.0,235.3559,235.3854,235.2186,235.3363,4246.0
2024-07-23 14:10:00,239.74,239.86,239.58,239.64,5495.0,235.248,235.3657,235.091,235.1499,5495.0
2024-07-23 14:15:00,239.63,239.89,239.63,239.81,15395.0,235.1401,235.3952,235.1401,235.3167,15395.0
2024-07-23 14:20:00,239.86,239.9,239.69,239.76,4189.0,235.3657,235.405,235.1989,235.2676,4189.0
2024-07-23 14:25:00,239.76,239.79,239.5,239.58,10276.0,235.2676,235.2971,235.0125,235.091,10276.0
2024-07-23 14:30:00,239.5,239.72,239.5,239.68,11860.0,235.0125,235.2284,235.0125,235.1891,11860.0
2024-07-23 14:35:00,239.68,239.69,239.34,239.46,7181.0,235.1891,235.1989,234.8555,234.9732,7181.0
2024-07-23 14:40:00,239.42,239.49,239.34,239.45,5346.0,234.934,235.0027,234.8555,234.9634,5346.0
2024-07-23 14:45:00,239.46,239.53,239.27,239.29,5976.0,234.9732,235.0419,234.7868,234.8064,5976.0
2024-07-23 14:50:00,239.29,239.31,239.1,239.19,4099.0,234.8064,234.826,234.62,234.7083,4099.0
2024-07-23 14:55:00,239.11,239.18,238.89,238.9,10945.0,234.6298,234.6985,234.4139,234.4237,10945.0
2024-07-23 15:00:00,238.84,238.84,238.54,238.61,3065.0,234.3649,234.3649,234.0705,234.1392,3065.0
2024-07-23 15:05:00,238.58,238.72,238.41,238.45,11261.0,234.1097,234.2471,233.9429,233.9822,11261.0
2024-07-23 15:10:00,238.4,238.44,238.24,238.27,10576.0,233.9331,233.9723,233.7761,233.8055,10576.0
2024-07-23 15:15:00,238.29,238.51,238.19,238.44,12644.0,233.8252,234.041,233.727,233.9723,12644.0
2024-07-23 15:20:00,238.41,238.54,238.34,238.42,10135.0,233.9429,234.0705,233.8742,233.9527,10135.0
2024-07-23 15:25:00,238.36,238.65,238.32,238.61,9860.0,233.8938,234.1784,233.8546,234.1392,9860.0
2024-07-23 15:30:00,238.54,238.62,238.31,238.53,7759.0,234.0705,234.149,233.8448,234.0607,7759.0
2024-07-23 15:35:00,238.48,238.54,238.01,238.09,17850.0,234.0116,234.0705,233.5504,233.6289,17850.0
2024-07-23 15:40:00,238.12,238.16,237.77,237.88,14486.0,233.6583,233.6976,233.3149,233.4228,14486.0
2024-07-23 15:45:00,237.97,238.1,237.82,238.08,22969.0,233.5112,233.6387,233.364,233.6191,22969.0
2024-07-23 15:50:00,238.02,238.5,237.98,238.14,41996.0,233.5602,234.0312,233.521,233.678,41996.0
2024-07-23 15:55:00,238.13,238.48,237.77,238.19,104655.0,233.6682,234.0116,233.3149,233.727,104655.0
2024-07-24 09:30:00,236.49,238.39,235.64,238.39,54545.0,233.2108,235.0845,232.3726,235.0845,54545.0
2024-07-24 09:35:00,238.36,239.09,238.09,238.44,22730.0,235.0549,235.7748,234.7886,235.1338,22730.0
2024-07-24 09:40:00,238.41,238.49,237.06,237.77,11249.0,235.1042,235.1831,233.7729,234.4731,11249.0
2024-07-24 09:45:00,238.08,238.35,237.79,238.06,15267.0,234.7788,235.045,234.4928,234.759,15267.0
2024-07-24 09:50:00,238.09,238.09,236.16,236.16,8246.0,234.7886,234.7886,232.8854,232.8854,8246.0
2024-07-24 09:55:00,236.31,236.36,235.54,236.17,16531.0,233.0333,233.0826,232.274,232.8953,16531.0
2024-07-24 10:00:00,235.84,235.95,235.1,235.61,36678.0,232.5698,232.6783,231.8401,232.343,36678.0
2024-07-24 10:05:00,235.74,235.76,234.67,234.73,11668.0,232.4712,232.4909,231.4161,231.4752,11668.0
2024-07-24 10:10:00,235.01,235.06,234.28,234.4,11372.0,231.7513,231.8006,231.0315,231.1498,11372.0
2024-07-24 10:15:00,234.28,234.72,234.18,234.52,17497.0,231.0315,231.4654,230.9328,231.2681,17497.0
2024-07-24 10:20:00,234.39,234.92,234.3,234.69,11884.0,231.1399,231.6626,231.0512,231.4358,11884.0
2024-07-24 10:25:00,234.83,235.11,234.56,234.94,17663.0,231.5738,231.85,231.3076,231.6823,17663.0
2024-07-24 10:30:00,234.7,235.15,234.7,234.96,19575.0,231.4456,231.8894,231.4456,231.702,19575.0
2024-07-24 10:35:00,234.97,235.08,234.68,234.9,7584.0,231.7119,231.8204,231.4259,231.6429,7584.0
2024-07-24 10:40:00,234.84,235.62,234.82,235.52,10013.0,231.5837,232.3529,231.564,232.2543,10013.0
2024-07-24 10:45:00,235.47,235.55,235.06,235.41,37756.0,232.205,232.2838,231.8006,232.1458,37756.0
2024-07-24 10:50:00,235.44,235.89,235.36,235.5,17582.0,232.1754,232.6191,232.0965,232.2345,17582.0
2024-07-24 10:55:00,235.5,235.85,235.47,235.75,4248.0,232.2345,232.5797,232.205,232.4811,4248.0
2024-07-24 11:00:00,235.64,235.79,235.48,235.5,5168.0,232.3726,232.5205,232.2148,232.2345,5168.0
2024-07-24 11:05:00,235.5,235.73,235.41,235.49,21688.0,232.2345,232.4614,232.1458,232.2247,21688.0
2024-07-24 11:10:00,235.53,235.75,235.2,235.69,7552.0,232.2641,232.4811,231.9387,232.4219,7552.0
2024-07-24 11:15:00,235.8,235.98,235.23,235.31,6056.0,232.5304,232.7079,231.9683,232.0472,6056.0
2024-07-24 11:20:00,235.24,235.4,235.14,235.3,8740.0,231.9781,232.1359,231.8795,232.0373,8740.0
2024-07-24 11:25:00,235.3,235.71,235.3,235.61,5219.0,232.0373,232.4416,232.0373,232.343,5219.0
2024-07-24 11:30:00,235.54,235.85,235.46,235.73,11006.0,232.274,232.5797,232.1951,232.4614,11006.0
2024-07-24 11:35:00,235.74,235.79,235.49,235.49,8969.0,232.4712,232.5205,232.2247,232.2247,8969.0
2024-07-24 11:40:00,235.47,235.77,235.35,235.75,5245.0,232.205,232.5008,232.0866,232.4811,5245.0
2024-07-24 11:45:00,235.69,235.8,235.56,235.68,5875.0,232.4219,232.5304,232.2937,232.412,5875.0
2024-07-24 11:50:00,235.63,235.71,235.48,235.48,7156.0,232.3627,232.4416,232.2148,232.2148,7156.0
2024-07-24 11:55:00,235.45,235.57,235.36,235.47,7020.0,232.1852,232.3036,232.0965,232.205,7020.0
2024-07-24 12:00:00,235.52,235.7,235.41,235.47,11947.0,232.2543,232.4318,232.1458,232.205,11947.0
2024-07-24 12:05:00,235.47,235.47,235.2,235.43,3819.0,232.205,232.205,231.9387,232.1655,3819.0
2024-07-24 12:10:00,235.44,235.52,235.13,235.43,9569.0,232.1754,232.2543,231.8697,232.1655,9569.0
2024-07-24 12:15:00,235.52,235.56,235.38,235.42,4531.0,232.2543,232.2937,232.1162,232.1557,4531.0
2024-07-24 12:20:00,235.46,235.64,235.17,235.17,4641.0,232.1951,232.3726,231.9091,231.9091,4641.0
2024-07-24 12:25:00,235.31,235.33,235.1,235.33,6361.0,232.0472,232.0669,231.8401,232.0669,6361.0
2024-07-24 12:30:00,235.3,235.3,234.78,234.82,9099.0,232.0373,232.0373,231.5245,231.564,9099.0
2024-07-24 12:35:00,234.9,235.0,234.77,234.79,5337.0,231.6429,231.7415,231.5147,231.5344,5337.0
2024-07-24 12:40:00,234.79,234.8,234.23,234.32,3977.0,231.5344,231.5442,230.9822,231.0709,3977.0
2024-07-24 12:45:00,234.38,234.62,234.37,234.62,3121.0,231.1301,231.3667,231.1202,231.3667,3121.0
2024-07-24 12:50:00,234.53,234.68,234.49,234.53,2154.0,231.278,231.4259,231.2385,231.278,2154.0
2024-07-24 12:55:00,234.54,234.6,234.41,234.46,4060.0,231.2879,231.347,231.1597,231.209,4060.0
2024-07-24 13:00:00,234.52,234.72,234.39,234.54,7501.0,231.2681,231.4654,231.1399,231.2879,7501.0
2024-07-24 13:05:00,234.66,234.9,234.63,234.82,3990.0,231.4062,231.6429,231.3766,231.564,3990.0
2024-07-24 13:10:00,234.78,234.88,234.67,234.67,3543.0,231.5245,231.6231,231.4161,231.4161,3543.0
2024-07-24 13:15:00,234.74,234.95,234.73,234.85,7429.0,231.4851,231.6922,231.4752,231.5936,7429.0
2024-07-24 13:20:00,234.94,234.98,234.69,234.75,9237.0,231.6823,231.7218,231.4358,231.4949,9237.0
2024-07-24 13:25:00,234.74,234.75,234.63,234.64,6339.0,231.4851,231.4949,231.3766,231.3865,6339.0
2024-07-24 13:30:00,234.72,234.92,234.58,234.84,5213.0,231.4654,231.6626,231.3273,231.5837,5213.0
2024-07-24 13:35:00,234.85,234.92,234.64,234.64,18928.0,231.5936,231.6626,231.3865,231.3865,18928.0
2024-07-24 13:40:00,234.7,234.8,234.56,234.79,6750.0,231.4456,231.5442,231.3076,231.5344,6750.0
2024-07-24 13:45:00,234.75,234.85,234.6,234.6,6946.0,231.4949,231.5936,231.347,231.347,6946.0
2024-07-24 13:50:00,234.65,234.65,234.51,234.61,3005.0,231.3963,231.3963,231.2583,231.3569,3005.0
2024-07-24 13:55:00,234.67,234.72,234.54,234.55,6199.0,231.4161,231.4654,231.2879,231.2977,6199.0
2024-07-24 14:00:00,234.55,234.68,234.47,234.47,4125.0,231.2977,231.4259,231.2188,231.2188,4125.0
2024-07-24 14:05:00,234.49,234.81,234.43,234.72,5793.0,231.2385,231.5541,231.1794,231.4654,5793.0
2024-07-24 14:10:00,234.77,234.77,234.47,234.53,4849.0,231.5147,231.5147,231.2188,231.278,4849.0
2024-07-24 14:15:00,234.56,234.72,234.43,234.46,5219.0,231.3076,231.4654,231.1794,231.209,5219.0
2024-07-24 14:20:00,234.43,234.46,234.07,234.27,4878.0,231.1794,231.209,230.8244,231.0216,4878.0
2024-07-24 14:25:00,234.29,234.29,233.88,234.0,6106.0,231.0413,231.0413,230.637,230.7553,6106.0
2024-07-24 14:30:00,233.94,234.06,233.87,233.93,5110.0,230.6962,230.8145,230.6271,230.6863,5110.0
2024-07-24 14:35:00,233.89,233.89,233.63,233.65,5258.0,230.6469,230.6469,230.3905,230.4102,5258.0
2024-07-24 14:40:00,233.68,233.76,233.47,233.53,4163.0,230.4398,230.5187,230.2327,230.2919,4163.0
2024-07-24 14:45:00,233.47,233.59,233.16,233.23,7121.0,230.2327,230.351,229.927,229.996,7121.0
2024-07-24 14:50:00,233.17,233.22,232.9,233.16,5775.0,229.9369,229.9862,229.6706,229.927,5775.0
2024-07-24 14:55:00,233.17,233.43,233.14,233.36,6090.0,229.9369,230.1932,229.9073,230.1242,6090.0
2024-07-24 15:00:00,233.34,233.46,233.13,233.28,10708.0,230.1045,230.2228,229.8974,230.0453,10708.0
2024-07-24 15:05:00,233.16,233.27,232.88,232.89,16588.0,229.927,230.0355,229.6509,229.6607,16588.0
2024-07-24 15:10:00,232.96,233.26,232.7,232.7,15180.0,229.7298,230.0256,229.4734,229.4734,15180.0
2024-07-24 15:15:00,232.72,232.81,232.44,232.7,21814.0,229.4931,229.5818,229.217,229.4734,21814.0
2024-07-24 15:20:00,232.69,232.82,232.55,232.68,15586.0,229.4635,229.5917,229.3254,229.4536,15586.0
2024-07-24 15:25:00,232.64,232.67,232.3,232.31,18678.0,229.4142,229.4438,229.0789,229.0888,18678.0
2024-07-24 15:30:00,232.3,232.5,232.13,232.44,18115.0,229.0789,229.2761,228.9113,229.217,18115.0
2024-07-24 15:35:00,232.39,232.56,232.18,232.27,18852.0,229.1677,229.3353,228.9606,229.0493,18852.0
2024-07-24 15:40:00,232.25,232.35,232.02,232.02,17804.0,229.0296,229.1282,228.8028,228.8028,17804.0
2024-07-24 15:45:00,231.97,232.04,231.55,231.69,15385.0,228.7535,228.8225,228.3393,228.4774,15385.0
2024-07-24 15:50:00,231.74,231.85,231.45,231.73,30937.0,228.5267,228.6352,228.2407,228.5168,30937.0
2024-07-24 15:55:00,231.68,232.04,231.46,231.77,86524.0,228.4675,228.8225,228.2506,228.5563,86524.0
2024-07-25 09:30:00,231.82,232.16,231.04,231.85,30586.0,228.6056,228.9409,227.8364,228.6352,30586.0
2024-07-25 09:35:00,231.89,232.82,231.54,231.63,9946.0,228.6746,229.5917,228.3295,228.4182,9946.0
2024-07-25 09:40:00,231.86,232.81,231.5,232.76,20845.0,228.645,229.5818,228.29,229.5325,20845.0
2024-07-25 09:45:00,233.02,234.55,232.55,234.33,47814.0,229.7889,231.2977,229.3254,231.0808,47814.0
2024-07-25 09:50:00,234.56,236.09,234.43,235.99,13356.0,231.3076,232.8164,231.1794,232.7177,13356.0
2024-07-25 09:55:00,235.98,236.16,235.2,235.7,8279.0,232.7079,232.8854,231.9387,232.4318,8279.0
2024-07-25 10:00:00,235.67,235.67,234.91,235.3,23882.0,232.4022,232.4022,231.6527,232.0373,23882.0
2024-07-25 10:05:00,235.0,236.07,234.91,235.91,13509.0,231.7415,232.7966,231.6527,232.6389,13509.0
2024-07-25 10:10:00,236.01,236.14,235.69,235.73,10788.0,232.7375,232.8657,232.4219,232.4614,10788.0
2024-07-25 10:15:00,235.69,236.13,235.43,236.04,17744.0,232.4219,232.8558,232.1655,232.7671,17744.0
2024-07-25 10:20:00,235.93,236.39,235.7,236.28,33409.0,232.6586,233.1122,232.4318,233.0037,33409.0
2024-07-25 10:25:00,236.28,236.67,235.93,236.67,14573.0,233.0037,233.3883,232.6586,233.3883,14573.0
2024-07-25 10:30:00,236.58,236.66,236.19,236.25,9324.0,233.2996,233.3785,232.915,232.9741,9324.0
2024-07-25 10:35:00,236.2,236.5,235.59,235.73,32933.0,232.9248,233.2207,232.3233,232.4614,32933.0
2024-07-25 10:40:00,235.73,236.13,235.58,235.85,10894.0,232.4614,232.8558,232.3134,232.5797,10894.0
2024-07-25 10:45:00,235.85,236.13,235.54,236.12,21544.0,232.5797,232.8558,232.274,232.8459,21544.0
2024-07-25 10:50:00,235.87,236.0,235.65,235.7,16017.0,232.5994,232.7276,232.3825,232.4318,16017.0
2024-07-25 10:55:00,235.87,235.89,235.52,235.52,11166.0,232.5994,232.6191,232.2543,232.2543,11166.0
2024-07-25 11:00:00,235.65,236.19,235.65,236.14,11008.0,232.3825,232.915,232.3825,232.8657,11008.0
2024-07-25 11:05:00,236.25,236.59,236.25,236.31,9033.0,232.9741,233.3094,232.9741,233.0333,9033.0
2024-07-25 11:10:00,236.39,236.54,236.02,236.41,6963.0,233.1122,233.2601,232.7473,233.1319,6963.0
2024-07-25 11:15:00,236.33,237.2,236.33,236.82,11605.0,233.053,233.911,233.053,233.5362,11605.0
2024-07-25 11:20:00,236.79,237.18,236.76,237.05,6435.0,233.5067,233.8912,233.4771,233.763,6435.0
2024-07-25 11:25:00,236.76,236.77,236.06,236.16,8757.0,233.4771,233.4869,232.7868,232.8854,8757.0
2024-07-25 11:30:00,236.13,236.42,236.06,236.34,4572.0,232.8558,233.1418,232.7868,233.0629,4572.0
2024-07-25 11:35:00,236.34,236.51,236.11,236.44,8820.0,233.0629,233.2305,232.8361,233.1615,8820.0
2024-07-25 11:40:00,236.37,236.73,236.36,236.62,17509.0,233.0925,233.4475,233.0826,233.339,17509.0
2024-07-25 11:45:00,236.48,236.85,236.48,236.53,7005.0,233.201,233.5658,233.201,233.2503,7005.0
2024-07-25 11:50:00,236.45,236.86,236.45,236.86,9585.0,233.1714,233.5757,233.1714,233.5757,9585.0
2024-07-25 11:55:00,236.69,237.17,236.58,237.14,7441.0,233.408,233.8814,233.2996,233.8518,7441.0
2024-07-25 12:00:00,237.03,237.12,236.85,237.12,5190.0,233.7433,233.8321,233.5658,233.8321,5190.0
2024-07-25 12:05:00,237.15,237.4,237.04,237.33,11056.0,233.8617,234.1082,233.7532,234.0392,11056.0
2024-07-25 12:10:00,237.38,237.71,237.25,237.48,11213.0,234.0885,234.4139,233.9603,234.1871,11213.0
2024-07-25 12:15:00,237.6,238.08,237.6,238.04,11746.0,234.3054,234.7788,234.3054,234.7393,11746.0
2024-07-25 12:20:00,238.04,238.21,237.82,238.21,5310.0,234.7393,234.907,234.5224,234.907,5310.0
2024-07-25 12:25:00,238.21,238.25,237.86,238.02,3113.0,234.907,234.9464,234.5618,234.7196,3113.0
2024-07-25 12:30:00,237.94,238.02,237.77,237.89,5087.0,234.6407,234.7196,234.4731,234.5914,5087.0
2024-07-25 12:35:00,237.79,237.83,237.64,237.79,5767.0,234.4928,234.5322,234.3449,234.4928,5767.0
2024-07-25 12:40:00,237.78,237.97,237.76,237.81,4460.0,234.4829,234.6703,234.4632,234.5125,4460.0
2024-07-25 12:45:00,237.87,237.87,237.46,237.47,6746.0,234.5717,234.5717,234.1674,234.1772,6746.0
2024-07-25 12:50:00,237.67,237.76,237.56,237.73,3429.0,234.3745,234.4632,234.266,234.4336,3429.0
2024-07-25 12:55:00,237.79,237.96,237.75,237.75,12395.0,234.4928,234.6604,234.4533,234.4533,12395.0
2024-07-25 13:00:00,237.9,238.39,237.88,238.03,4507.0,234.6013,235.0845,234.5815,234.7295,4507.0
2024-07-25 13:05:00,237.89,238.68,237.88,238.68,6627.0,234.5914,235.3704,234.5815,235.3704,6627.0
2024-07-25 13:10:00,238.5,238.64,238.41,238.56,7206.0,235.1929,235.331,235.1042,235.2521,7206.0
2024-07-25 13:15:00,238.47,238.49,238.11,238.33,9863.0,235.1634,235.1831,234.8084,235.0253,9863.0
2024-07-25 13:20:00,238.31,238.44,238.07,238.13,13345.0,235.0056,235.1338,234.7689,234.8281,13345.0
2024-07-25 13:25:00,238.15,238.21,237.85,237.85,7407.0,234.8478,234.907,234.552,234.552,7407.0
2024-07-25 13:30:00,237.98,238.1,237.81,237.82,9357.0,234.6802,234.7985,234.5125,234.5224,9357.0
2024-07-25 13:35:00,237.82,237.84,237.18,237.35,5360.0,234.5224,234.5421,233.8912,234.0589,5360.0
2024-07-25 13:40:00,237.32,237.59,237.19,237.52,5502.0,234.0293,234.2956,233.9011,234.2265,5502.0
2024-07-25 13:45:00,237.47,237.47,237.06,237.09,8324.0,234.1772,234.1772,233.7729,233.8025,8324.0
2024-07-25 13:50:00,237.03,237.23,236.97,237.09,5539.0,233.7433,233.9406,233.6842,233.8025,5539.0
2024-07-25 13:55:00,237.03,237.38,236.97,237.19,7183.0,233.7433,234.0885,233.6842,233.9011,7183.0
2024-07-25 14:00:00,237.22,237.29,237.09,237.24,6297.0,233.9307,233.9997,233.8025,233.9504,6297.0
2024-07-25 14:05:00,237.19,237.39,237.09,237.12,9377.0,233.9011,234.0983,233.8025,233.8321,9377.0
2024-07-25 14:10:00,237.17,237.45,236.98,237.41,9473.0,233.8814,234.1575,233.694,234.1181,9473.0
2024-07-25 14:15:00,237.35,237.55,237.35,237.55,8785.0,234.0589,234.2561,234.0589,234.2561,8785.0
2024-07-25 14:20:00,237.53,237.61,237.45,237.57,7602.0,234.2364,234.3153,234.1575,234.2758,7602.0
2024-07-25 14:25:00,237.61,237.72,237.19,237.19,12081.0,234.3153,234.4238,233.9011,233.9011,12081.0
2024-07-25 14:30:00,237.33,237.63,237.3,237.45,5534.0,234.0392,234.335,234.0096,234.1575,5534.0
2024-07-25 14:35:00,237.43,237.45,237.22,237.4,5301.0,234.1378,234.1575,233.9307,234.1082,5301.0
2024-07-25 14:40:00,237.4,237.42,236.98,237.03,6495.0,234.1082,234.1279,233.694,233.7433,6495.0
2024-07-25 14:45:00,236.99,237.0,236.45,236.51,5042.0,233.7039,233.7137,233.1714,233.2305,5042.0
2024-07-25 14:50:00,236.51,236.58,235.94,236.04,8572.0,233.2305,233.2996,232.6684,232.7671,8572.0
2024-07-25 14:55:00,236.09,236.37,235.98,236.16,9474.0,232.8164,233.0925,232.7079,232.8854,9474.0
2024-07-25 15:00:00,236.15,236.41,236.14,236.26,6243.0,232.8755,233.1319,232.8657,232.984,6243.0
2024-07-25 15:05:00,236.31,236.56,236.21,236.5,11512.0,233.0333,233.2798,232.9347,233.2207,11512.0
2024-07-25 15:10:00,236.57,236.66,236.46,236.66,7733.0,233.2897,233.3785,233.1812,233.3785,7733.0
2024-07-25 15:15:00,236.67,236.99,236.61,236.97,9068.0,233.3883,233.7039,233.3292,233.6842,9068.0
2024-07-25 15:20:00,236.88,237.27,236.79,237.21,9321.0,233.5954,233.98,233.5067,233.9208,9321.0
2024-07-25 15:25:00,237.18,237.75,237.18,237.53,7576.0,233.8912,234.4533,233.8912,234.2364,7576.0
2024-07-25 15:30:00,237.67,237.71,237.39,237.4,12295.0,234.3745,234.4139,234.0983,234.1082,12295.0
2024-07-25 15:35:00,237.41,237.42,236.84,236.84,10042.0,234.1181,234.1279,233.556,233.556,10042.0
2024-07-25 15:40:00,236.84,237.0,236.31,236.42,16162.0,233.556,233.7137,233.0333,233.1418,16162.0
2024-07-25 15:45:00,236.36,236.36,235.88,236.16,19189.0,233.0826,233.0826,232.6093,232.8854,19189.0
2024-07-25 15:50:00,236.08,236.13,235.24,235.34,40196.0,232.8065,232.8558,231.9781,232.0768,40196.0
2024-07-25 15:55:00,235.29,235.29,234.73,234.78,151798.0,232.0275,232.0275,231.4752,231.5245,151798.0
2024-07-26 09:30:00,236.25,240.64,236.07,240.55,44181.0,232.9741,237.3033,232.7966,237.2145,44181.0
2024-07-26 09:35:00,240.77,241.86,240.06,241.83,46883.0,237.4315,238.5064,236.7313,238.4768,46883.0
2024-07-26 09:40:00,241.68,241.92,239.93,241.27,22315.0,238.3289,238.5655,236.6031,237.9245,22315.0
2024-07-26 09:45:00,241.0,241.85,240.88,241.81,17639.0,237.6583,238.4965,237.5399,238.457,17639.0
2024-07-26 09:50:00,241.94,242.46,241.28,242.46,11724.0,238.5852,239.098,237.9344,239.098,11724.0
2024-07-26 09:55:00,242.42,242.52,241.73,241.77,15284.0,239.0586,239.1572,238.3782,238.4176,15284.0
2024-07-26 10:00:00,241.77,242.2,241.54,241.79,11202.0,238.4176,238.8416,238.1908,238.4373,11202.0
2024-07-26 10:05:00,241.59,241.6,240.23,240.37,28807.0,238.2401,238.25,236.899,237.037,28807.0
2024-07-26 10:10:00,240.39,240.61,239.96,240.06,16540.0,237.0567,237.2737,236.6327,236.7313,16540.0
2024-07-26 10:15:00,240.1,240.43,239.68,239.77,21205.0,236.7708,237.0962,236.3566,236.4453,21205.0
2024-07-26 10:20:00,239.91,240.07,239.71,239.94,11833.0,236.5834,236.7412,236.3862,236.613,11833.0
2024-07-26 10:25:00,239.98,240.46,239.93,240.07,15519.0,236.6524,237.1258,236.6031,236.7412,15519.0
2024-07-26 10:30:00,240.09,240.09,238.54,238.54,13782.0,236.7609,236.7609,235.2324,235.2324,13782.0
2024-07-26 10:35:00,238.58,238.73,237.98,238.46,10711.0,235.2718,235.4198,234.6802,235.1535,10711.0
2024-07-26 10:40:00,238.58,238.72,238.1,238.44,8022.0,235.2718,235.4099,234.7985,235.1338,8022.0
2024-07-26 10:45:00,238.37,239.1,238.25,238.91,8321.0,235.0647,235.7846,234.9464,235.5973,8321.0
2024-07-26 10:50:00,238.91,238.91,238.36,238.66,8565.0,235.5973,235.5973,235.0549,235.3507,8565.0
2024-07-26 10:55:00,238.59,238.71,238.21,238.51,6348.0,235.2817,235.4,234.907,235.2028,6348.0
2024-07-26 11:00:00,238.7,238.84,238.28,238.37,3813.0,235.3902,235.5282,234.976,235.0647,3813.0
2024-07-26 11:05:00,238.38,238.69,238.01,238.3,7315.0,235.0746,235.3803,234.7097,234.9957,7315.0
2024-07-26 11:10:00,238.31,238.59,238.2,238.52,6784.0,235.0056,235.2817,234.8971,235.2127,6784.0
2024-07-26 11:15:00,238.49,238.49,238.1,238.41,4952.0,235.1831,235.1831,234.7985,235.1042,4952.0
2024-07-26 11:20:00,238.4,238.83,238.38,238.71,7723.0,235.0943,235.5184,235.0746,235.4,7723.0
2024-07-26 11:25:00,238.73,238.83,238.5,238.56,7933.0,235.4198,235.5184,235.1929,235.2521,7933.0
2024-07-26 11:30:00,238.62,239.0,238.55,238.76,6841.0,235.3113,235.686,235.2423,235.4493,6841.0
2024-07-26 11:35:00,238.84,239.09,238.68,239.09,6418.0,235.5282,235.7748,235.3704,235.7748,6418.0
2024-07-26 11:40:00,239.14,239.2,239.01,239.09,6592.0,235.8241,235.8832,235.6959,235.7748,6592.0
2024-07-26 11:45:00,239.02,239.03,238.82,238.87,9508.0,235.7057,235.7156,235.5085,235.5578,9508.0
2024-07-26 11:50:00,238.87,239.25,238.83,238.95,4641.0,235.5578,235.9325,235.5184,235.6367,4641.0
2024-07-26 11:55:00,238.97,239.33,238.86,239.28,5224.0,235.6564,236.0114,235.548,235.9621,5224.0
2024-07-26 12:00:00,239.36,239.67,239.24,239.59,2413.0,236.041,236.3467,235.9227,236.2678,2413.0
2024-07-26 12:05:00,239.54,239.99,239.53,239.91,4858.0,236.2185,236.6623,236.2087,236.5834,4858.0
2024-07-26 12:10:00,239.93,240.05,239.47,239.58,6077.0,236.6031,236.7215,236.1495,236.258,6077.0
2024-07-26 12:15:00,239.55,239.65,239.43,239.51,3660.0,236.2284,236.327,236.11,236.1889,3660.0
2024-07-26 12:20:00,239.46,239.47,239.23,239.24,7203.0,236.1396,236.1495,235.9128,235.9227,7203.0
2024-07-26 12:25:00,239.28,239.51,239.12,239.44,9693.0,235.9621,236.1889,235.8043,236.1199,9693.0
2024-07-26 12:30:00,239.38,239.43,239.26,239.33,3645.0,236.0607,236.11,235.9424,236.0114,3645.0
2024-07-26 12:35:00,239.36,239.64,239.14,239.58,7480.0,236.041,236.3171,235.8241,236.258,7480.0
2024-07-26 12:40:00,239.59,240.34,239.59,240.15,5505.0,236.2678,237.0074,236.2678,236.8201,5505.0
2024-07-26 12:45:00,240.1,240.33,240.1,240.14,3960.0,236.7708,236.9976,236.7708,236.8102,3960.0
2024-07-26 12:50:00,240.13,240.52,240.07,240.41,8163.0,236.8003,237.1849,236.7412,237.0765,8163.0
2024-07-26 12:55:00,240.4,240.76,240.36,240.72,8741.0,237.0666,237.4216,237.0272,237.3822,8741.0
2024-07-26 13:00:00,240.68,240.73,240.36,240.48,6634.0,237.3427,237.392,237.0272,237.1455,6634.0
2024-07-26 13:05:00,240.48,240.51,240.23,240.39,8547.0,237.1455,237.1751,236.899,237.0567,8547.0
2024-07-26 13:10:00,240.38,240.55,240.32,240.48,5382.0,237.0469,237.2145,236.9877,237.1455,5382.0
2024-07-26 13:15:00,240.53,240.64,240.29,240.38,9223.0,237.1948,237.3033,236.9581,237.0469,9223.0
2024-07-26 13:20:00,240.46,240.65,240.33,240.49,10411.0,237.1258,237.3131,236.9976,237.1554,10411.0
2024-07-26 13:25:00,240.47,240.63,240.4,240.55,7321.0,237.1356,237.2934,237.0666,237.2145,7321.0
2024-07-26 13:30:00,240.48,240.58,240.05,240.06,11135.0,237.1455,237.2441,236.7215,236.7313,11135.0
2024-07-26 13:35:00,240.03,240.03,239.21,239.25,12351.0,236.7017,236.7017,235.8931,235.9325,12351.0
2024-07-26 13:40:00,239.26,239.26,238.69,238.89,8288.0,235.9424,235.9424,235.3803,235.5775,8288.0
2024-07-26 13:45:00,238.89,239.12,238.68,238.79,21492.0,235.5775,235.8043,235.3704,235.4789,21492.0
2024-07-26 13:50:00,238.79,238.96,238.56,238.81,13430.0,235.4789,235.6466,235.2521,235.4986,13430.0
2024-07-26 13:55:00,238.9,238.9,238.63,238.78,7141.0,235.5874,235.5874,235.3211,235.4691,7141.0
2024-07-26 14:00:00,238.86,239.58,238.81,239.37,6925.0,235.548,236.258,235.4986,236.0509,6925.0
2024-07-26 14:05:00,239.33,239.63,239.26,239.63,4586.0,236.0114,236.3073,235.9424,236.3073,4586.0
2024-07-26 14:10:00,239.63,239.82,239.52,239.75,3928.0,236.3073,236.4946,236.1988,236.4256,3928.0
2024-07-26 14:15:00,239.63,239.8,239.5,239.66,7828.0,236.3073,236.4749,236.1791,236.3369,7828.0
2024-07-26 14:20:00,239.62,239.62,239.32,239.37,4770.0,236.2974,236.2974,236.0016,236.0509,4770.0
2024-07-26 14:25:00,239.36,239.56,239.28,239.43,4683.0,236.041,236.2382,235.9621,236.11,4683.0
2024-07-26 14:30:00,239.39,239.4,239.0,239.18,3317.0,236.0706,236.0805,235.686,235.8635,3317.0
2024-07-26 14:35:00,239.26,239.62,239.18,239.62,3066.0,235.9424,236.2974,235.8635,236.2974,3066.0
2024-07-26 14:40:00,239.63,239.65,239.08,239.47,5347.0,236.3073,236.327,235.7649,236.1495,5347.0
2024-07-26 14:45:00,239.43,239.44,239.2,239.44,3875.0,236.11,236.1199,235.8832,236.1199,3875.0
2024-07-26 14:50:00,239.48,239.48,239.21,239.21,5870.0,236.1594,236.1594,235.8931,235.8931,5870.0
2024-07-26 14:55:00,239.26,239.4,239.15,239.33,4909.0,235.9424,236.0805,235.8339,236.0114,4909.0
2024-07-26 15:00:00,239.32,239.32,238.86,238.86,6529.0,236.0016,236.0016,235.548,235.548,6529.0
2024-07-26 15:05:00,238.85,239.41,238.85,239.33,8721.0,235.5381,236.0903,235.5381,236.0114,8721.0
2024-07-26 15:10:00,239.33,239.78,239.14,239.49,16757.0,236.0114,236.4552,235.8241,236.1692,16757.0
2024-07-26 15:15:00,239.47,239.78,239.36,239.78,5089.0,236.1495,236.4552,236.041,236.4552,5089.0
2024-07-26 15:20:00,239.77,240.02,239.77,240.02,12195.0,236.4453,236.6919,236.4453,236.6919,12195.0
2024-07-26 15:25:00,240.05,240.05,239.72,239.78,8870.0,236.7215,236.7215,236.396,236.4552,8870.0
2024-07-26 15:30:00,239.72,239.72,239.03,239.12,11192.0,236.396,236.396,235.7156,235.8043,11192.0
2024-07-26 15:35:00,239.17,239.3,239.01,239.01,12176.0,235.8537,235.9819,235.6959,235.6959,12176.0
2024-07-26 15:40:00,239.01,239.26,239.01,239.24,8659.0,235.6959,235.9424,235.6959,235.9227,8659.0
2024-07-26 15:45:00,239.21,239.39,239.12,239.22,15828.0,235.8931,236.0706,235.8043,235.903,15828.0
2024-07-26 15:50:00,239.31,239.53,238.49,238.58,26682.0,235.9917,236.2087,235.1831,235.2718,26682.0
2024-07-26 15:55:00,238.6,239.01,238.46,239.0,82510.0,235.2916,235.6959,235.1535,235.686,82510.0
2024-07-29 09:30:00,238.27,238.63,237.33,238.63,25952.0,234.9661,235.3211,234.0392,235.3211,25952.0
2024-07-29 09:35:00,238.39,239.24,237.98,238.1,9074.0,235.0845,235.9227,234.6802,234.7985,9074.0
2024-07-29 09:40:00,238.59,239.24,238.15,238.5,5032.0,235.2817,235.9227,234.8478,235.1929,5032.0
2024-07-29 09:45:00,238.42,238.95,237.66,238.94,24340.0,235.1141,235.6367,234.3646,235.6268,24340.0
2024-07-29 09:50:00,239.09,239.09,238.2,238.3,8490.0,235.7748,235.7748,234.8971,234.9957,8490.0
2024-07-29 09:55:00,238.3,239.54,238.3,239.34,6727.0,234.9957,236.2185,234.9957,236.0213,6727.0
2024-07-29 10:00:00,239.25,240.81,239.2,240.74,18600.0,235.9325,237.4709,235.8832,237.4019,18600.0
2024-07-29 10:05:00,240.71,240.92,240.43,240.9,11074.0,237.3723,237.5794,237.0962,237.5597,11074.0
2024-07-29 10:10:00,240.94,240.98,240.4,240.4,8447.0,237.5991,237.6386,237.0666,237.0666,8447.0
2024-07-29 10:15:00,240.15,240.67,240.15,240.34,4834.0,236.8201,237.3329,236.8201,237.0074,4834.0
2024-07-29 10:20:00,240.3,240.43,239.96,239.96,12389.0,236.968,237.0962,236.6327,236.6327,12389.0
2024-07-29 10:25:00,239.97,240.21,239.72,240.1,7081.0,236.6426,236.8792,236.396,236.7708,7081.0
2024-07-29 10:30:00,240.09,240.16,239.43,239.47,15131.0,236.7609,236.8299,236.11,236.1495,15131.0
2024-07-29 10:35:00,239.43,240.0,239.38,240.0,7959.0,236.11,236.6721,236.0607,236.6721,7959.0
2024-07-29 10:40:00,239.95,240.08,239.54,239.76,9567.0,236.6228,236.751,236.2185,236.4355,9567.0
2024-07-29 10:45:00,239.85,239.91,239.25,239.32,7333.0,236.5242,236.5834,235.9325,236.0016,7333.0
2024-07-29 10:50:00,239.26,239.69,239.26,239.68,4942.0,235.9424,236.3664,235.9424,236.3566,4942.0
2024-07-29 10:55:00,239.72,240.19,239.64,240.02,8281.0,236.396,236.8595,236.3171,236.6919,8281.0
2024-07-29 11:00:00,240.02,240.02,239.72,239.77,8114.0,236.6919,236.6919,236.396,236.4453,8114.0
2024-07-29 11:05:00,239.72,239.75,239.55,239.6,8240.0,236.396,236.4256,236.2284,236.2777,8240.0
2024-07-29 11:10:00,239.59,239.71,239.25,239.25,8899.0,236.2678,236.3862,235.9325,235.9325,8899.0
2024-07-29 11:15:00,239.37,239.53,239.0,239.0,5279.0,236.0509,236.2087,235.686,235.686,5279.0
2024-07-29 11:20:00,239.01,239.92,239.0,239.92,6927.0,235.6959,236.5933,235.686,236.5933,6927.0
2024-07-29 11:25:00,239.94,240.13,239.8,239.89,2558.0,236.613,236.8003,236.4749,236.5637,2558.0
2024-07-29 11:30:00,240.01,240.01,239.11,239.15,4820.0,236.682,236.682,235.7945,235.8339,4820.0
2024-07-29 11:35:00,239.21,239.26,238.91,239.15,3275.0,235.8931,235.9424,235.5973,235.8339,3275.0
2024-07-29 11:40:00,239.13,239.55,239.13,239.49,8501.0,235.8142,236.2284,235.8142,236.1692,8501.0
2024-07-29 11:45:00,239.51,239.93,239.28,239.92,13952.0,236.1889,236.6031,235.9621,236.5933,13952.0
2024-07-29 11:50:00,239.82,240.02,239.76,239.8,6111.0,236.4946,236.6919,236.4355,236.4749,6111.0
2024-07-29 11:55:00,239.88,239.98,239.67,239.83,5871.0,236.5538,236.6524,236.3467,236.5045,5871.0
2024-07-29 12:00:00,239.92,240.09,239.82,240.03,9669.0,236.5933,236.7609,236.4946,236.7017,9669.0
2024-07-29 12:05:00,240.09,240.21,239.98,240.01,6778.0,236.7609,236.8792,236.6524,236.682,6778.0
2024-07-29 12:10:00,240.11,240.37,240.01,240.25,8927.0,236.7806,237.037,236.682,236.9187,8927.0
2024-07-29 12:15:00,240.25,240.36,240.12,240.21,4111.0,236.9187,237.0272,236.7905,236.8792,4111.0
2024-07-29 12:20:00,240.13,240.26,240.05,240.05,9393.0,236.8003,236.9285,236.7215,236.7215,9393.0
2024-07-29 12:25:00,240.16,240.16,239.82,239.96,3017.0,236.8299,236.8299,236.4946,236.6327,3017.0
2024-07-29 12:30:00,240.06,240.1,239.93,240.06,2661.0,236.7313,236.7708,236.6031,236.7313,2661.0
2024-07-29 12:35:00,240.06,240.16,240.02,240.09,3822.0,236.7313,236.8299,236.6919,236.7609,3822.0
2024-07-29 12:40:00,240.12,240.13,239.9,240.02,4551.0,236.7905,236.8003,236.5735,236.6919,4551.0
2024-07-29 12:45:00,240.07,240.11,239.84,239.91,16081.0,236.7412,236.7806,236.5144,236.5834,16081.0
2024-07-29 12:50:00,239.91,239.91,239.52,239.64,11824.0,236.5834,236.5834,236.1988,236.3171,11824.0
2024-07-29 12:55:00,239.73,239.73,239.2,239.37,19407.0,236.4059,236.4059,235.8832,236.0509,19407.0
2024-07-29 13:00:00,239.4,239.46,239.29,239.36,15783.0,236.0805,236.1396,235.972,236.041,15783.0
2024-07-29 13:05:00,239.35,239.42,239.29,239.42,16795.0,236.0312,236.1002,235.972,236.1002,16795.0
2024-07-29 13:10:00,239.43,239.88,239.4,239.86,12249.0,236.11,236.5538,236.0805,236.5341,12249.0
2024-07-29 13:15:00,239.78,239.8,239.18,239.18,14816.0,236.4552,236.4749,235.8635,235.8635,14816.0
2024-07-29 13:20:00,239.26,239.26,239.12,239.17,7876.0,235.9424,235.9424,235.8043,235.8537,7876.0
2024-07-29 13:25:00,239.22,239.22,239.02,239.2,7629.0,235.903,235.903,235.7057,235.8832,7629.0
2024-07-29 13:30:00,239.17,239.19,239.01,239.02,4689.0,235.8537,235.8734,235.6959,235.7057,4689.0
2024-07-29 13:35:00,239.09,239.1,238.72,238.97,7080.0,235.7748,235.7846,235.4099,235.6564,7080.0
2024-07-29 13:40:00,238.97,239.1,238.94,238.94,9352.0,235.6564,235.7846,235.6268,235.6268,9352.0
2024-07-29 13:45:00,239.03,239.03,238.74,238.76,3682.0,235.7156,235.7156,235.4296,235.4493,3682.0
2024-07-29 13:50:00,238.74,238.92,238.72,238.83,5161.0,235.4296,235.6071,235.4099,235.5184,5161.0
2024-07-29 13:55:00,238.83,238.9,238.56,238.59,11200.0,235.5184,235.5874,235.2521,235.2817,11200.0
2024-07-29 14:00:00,238.54,238.71,238.17,238.71,35457.0,235.2324,235.4,234.8675,235.4,35457.0
2024-07-29 14:05:00,238.72,239.28,238.62,239.28,42458.0,235.4099,235.9621,235.3113,235.9621,42458.0
2024-07-29 14:10:00,239.24,239.43,238.97,239.22,11666.0,235.9227,236.11,235.6564,235.903,11666.0
2024-07-29 14:15:00,239.22,239.4,238.85,239.4,12342.0,235.903,236.0805,235.5381,236.0805,12342.0
2024-07-29 14:20:00,239.4,239.6,239.02,239.22,23269.0,236.0805,236.2777,235.7057,235.903,23269.0
2024-07-29 14:25:00,239.28,239.66,239.23,239.66,7046.0,235.9621,236.3369,235.9128,236.3369,7046.0
2024-07-29 14:30:00,239.8,239.86,239.58,239.61,5348.0,236.4749,236.5341,236.258,236.2876,5348.0
2024-07-29 14:35:00,239.63,239.72,239.47,239.66,8984.0,236.3073,236.396,236.1495,236.3369,8984.0
2024-07-29 14:40:00,239.69,240.01,239.68,239.91,16994.0,236.3664,236.682,236.3566,236.5834,16994.0
2024-07-29 14:45:00,239.94,239.94,239.55,239.7,8359.0,236.613,236.613,236.2284,236.3763,8359.0
2024-07-29 14:50:00,239.65,239.68,239.32,239.47,9022.0,236.327,236.3566,236.0016,236.1495,9022.0
2024-07-29 14:55:00,239.43,239.72,239.38,239.72,9557.0,236.11,236.396,236.0607,236.396,9557.0
2024-07-29 15:00:00,239.62,240.1,239.62,240.04,6850.0,236.2974,236.7708,236.2974,236.7116,6850.0
2024-07-29 15:05:00,240.09,240.09,239.89,239.95,9411.0,236.7609,236.7609,236.5637,236.6228,9411.0
2024-07-29 15:10:00,240.02,240.16,239.82,239.85,9270.0,236.6919,236.8299,236.4946,236.5242,9270.0
2024-07-29 15:15:00,239.73,239.84,239.31,239.43,15333.0,236.4059,236.5144,235.9917,236.11,15333.0
2024-07-29 15:20:00,239.38,239.7,239.34,239.6,11497.0,236.0607,236.3763,236.0213,236.2777,11497.0
2024-07-29 15:25:00,239.6,239.76,239.48,239.48,12106.0,236.2777,236.4355,236.1594,236.1594,12106.0
2024-07-29 15:30:00,239.62,239.83,239.46,239.74,22933.0,236.2974,236.5045,236.1396,236.4158,22933.0
2024-07-29 15:35:00,239.66,240.31,239.66,240.3,68615.0,236.3369,236.9778,236.3369,236.968,68615.0
2024-07-29 15:40:00,240.31,240.37,239.99,240.21,21389.0,236.9778,237.037,236.6623,236.8792,21389.0
2024-07-29 15:45:00,240.2,240.41,239.99,240.36,24804.0,236.8694,237.0765,236.6623,237.0272,24804.0
2024-07-29 15:50:00,240.47,240.62,239.6,239.74,36359.0,237.1356,237.2835,236.2777,236.4158,36359.0
2024-07-29 15:55:00,239.77,240.11,239.38,239.69,125812.0,236.4453,236.7806,236.0607,236.3664,125812.0
2024-07-30 09:30:00,240.19,241.04,240.03,240.08,25255.0,236.8595,237.6977,236.7017,236.751,25255.0
2024-07-30 09:35:00,239.9,240.66,239.21,240.4,17754.0,236.5735,237.323,235.8931,237.0666,17754.0
2024-07-30 09:40:00,240.49,240.72,239.69,240.42,20972.0,237.1554,237.3822,236.3664,237.0863,20972.0
2024-07-30 09:45:00,240.44,240.52,240.15,240.35,7538.0,237.106,237.1849,236.8201,237.0173,7538.0
2024-07-30 09:50:00,240.37,240.67,239.89,240.1,5446.0,237.037,237.3329,236.5637,236.7708,5446.0
2024-07-30 09:55:00,240.12,240.43,239.83,240.23,3838.0,236.7905,237.0962,236.5045,236.899,3838.0
2024-07-30 10:00:00,240.04,240.35,239.27,239.27,10154.0,236.7116,237.0173,235.9523,235.9523,10154.0
2024-07-30 10:05:00,239.33,239.74,238.76,238.92,6954.0,236.0114,236.4158,235.4493,235.6071,6954.0
2024-07-30 10:10:00,238.92,239.34,238.3,238.68,12451.0,235.6071,236.0213,234.9957,235.3704,12451.0
2024-07-30 10:15:00,238.62,238.75,238.46,238.61,8698.0,235.3113,235.4395,235.1535,235.3014,8698.0
2024-07-30 10:20:00,238.74,239.39,238.67,239.39,4792.0,235.4296,236.0706,235.3606,236.0706,4792.0
2024-07-30 10:25:00,239.41,239.83,239.27,239.66,3485.0,236.0903,236.5045,235.9523,236.3369,3485.0
2024-07-30 10:30:00,239.63,240.1,239.55,239.8,4040.0,236.3073,236.7708,236.2284,236.4749,4040.0
2024-07-30 10:35:00,239.81,239.99,239.62,239.99,7044.0,236.4848,236.6623,236.2974,236.6623,7044.0
2024-07-30 10:40:00,239.81,240.02,239.59,240.02,4802.0,236.4848,236.6919,236.2678,236.6919,4802.0
2024-07-30 10:45:00,240.04,240.79,240.04,240.41,18472.0,236.7116,237.4512,236.7116,237.0765,18472.0
2024-07-30 10:50:00,240.45,240.56,240.02,240.21,4438.0,237.1159,237.2244,236.6919,236.8792,4438.0
2024-07-30 10:55:00,240.15,240.15,239.7,239.77,3821.0,236.8201,236.8201,236.3763,236.4453,3821.0
2024-07-30 11:00:00,239.95,240.04,239.44,239.45,3899.0,236.6228,236.7116,236.1199,236.1298,3899.0
2024-07-30 11:05:00,239.43,239.46,239.14,239.34,7619.0,236.11,236.1396,235.8241,236.0213,7619.0
2024-07-30 11:10:00,239.34,239.53,239.17,239.4,7507.0,236.0213,236.2087,235.8537,236.0805,7507.0
2024-07-30 11:15:00,239.29,239.53,239.18,239.46,6424.0,235.972,236.2087,235.8635,236.1396,6424.0
2024-07-30 11:20:00,239.59,239.69,239.15,239.69,5288.0,236.2678,236.3664,235.8339,236.3664,5288.0
2024-07-30 11:25:00,239.62,239.62,239.28,239.36,4153.0,236.2974,236.2974,235.9621,236.041,4153.0
2024-07-30 11:30:00,239.2,239.45,239.11,239.45,3896.0,235.8832,236.1298,235.7945,236.1298,3896.0
2024-07-30 11:35:00,239.43,239.7,239.43,239.62,4007.0,236.11,236.3763,236.11,236.2974,4007.0
2024-07-30 11:40:00,239.76,239.87,239.49,239.49,3554.0,236.4355,236.5439,236.1692,236.1692,3554.0
2024-07-30 11:45:00,239.42,239.68,239.38,239.42,4375.0,236.1002,236.3566,236.0607,236.1002,4375.0
2024-07-30 11:50:00,239.38,239.45,239.16,239.16,4253.0,236.0607,236.1298,235.8438,235.8438,4253.0
2024-07-30 11:55:00,239.13,239.3,239.04,239.23,7979.0,235.8142,235.9819,235.7255,235.9128,7979.0
2024-07-30 12:00:00,239.23,239.47,239.17,239.17,14770.0,235.9128,236.1495,235.8537,235.8537,14770.0
2024-07-30 12:05:00,239.27,239.53,239.24,239.49,8899.0,235.9523,236.2087,235.9227,236.1692,8899.0
2024-07-30 12:10:00,239.49,239.49,239.1,239.38,5876.0,236.1692,236.1692,235.7846,236.0607,5876.0
2024-07-30 12:15:00,239.38,239.44,239.17,239.43,6721.0,236.0607,236.1199,235.8537,236.11,6721.0
2024-07-30 12:20:00,239.43,239.64,239.38,239.6,3080.0,236.11,236.3171,236.0607,236.2777,3080.0
2024-07-30 12:25:00,239.57,239.59,239.47,239.59,4599.0,236.2481,236.2678,236.1495,236.2678,4599.0
2024-07-30 12:30:00,239.6,239.65,239.46,239.54,4866.0,236.2777,236.327,236.1396,236.2185,4866.0
2024-07-30 12:35:00,239.51,239.78,239.49,239.68,7751.0,236.1889,236.4552,236.1692,236.3566,7751.0
2024-07-30 12:40:00,239.73,239.86,239.64,239.85,3056.0,236.4059,236.5341,236.3171,236.5242,3056.0
2024-07-30 12:45:00,239.77,239.92,239.61,239.65,8199.0,236.4453,236.5933,236.2876,236.327,8199.0
2024-07-30 12:50:00,239.65,239.72,239.3,239.3,4190.0,236.327,236.396,235.9819,235.9819,4190.0
2024-07-30 12:55:00,239.36,239.56,239.24,239.26,5962.0,236.041,236.2382,235.9227,235.9424,5962.0
2024-07-30 13:00:00,239.16,239.43,239.09,239.34,3907.0,235.8438,236.11,235.7748,236.0213,3907.0
2024-07-30 13:05:00,239.36,239.57,239.29,239.42,5848.0,236.041,236.2481,235.972,236.1002,5848.0
2024-07-30 13:10:00,239.52,239.54,239.22,239.5,3032.0,236.1988,236.2185,235.903,236.1791,3032.0
2024-07-30 13:15:00,239.49,239.72,239.47,239.66,4512.0,236.1692,236.396,236.1495,236.3369,4512.0
2024-07-30 13:20:00,239.76,240.0,239.62,239.83,4761.0,236.4355,236.6721,236.2974,236.5045,4761.0
2024-07-30 13:25:00,239.9,240.0,239.57,239.71,2941.0,236.5735,236.6721,236.2481,236.3862,2941.0
2024-07-30 13:30:00,239.74,239.99,239.65,239.99,5652.0,236.4158,236.6623,236.327,236.6623,5652.0
2024-07-30 13:35:00,239.91,240.39,239.9,240.24,4482.0,236.5834,237.0567,236.5735,236.9088,4482.0
2024-07-30 13:40:00,240.28,240.48,240.15,240.48,5396.0,236.9483,237.1455,236.8201,237.1455,5396.0
2024-07-30 13:45:00,240.57,240.7,240.38,240.7,6742.0,237.2342,237.3624,237.0469,237.3624,6742.0
2024-07-30 13:50:00,240.68,240.7,240.42,240.45,3924.0,237.3427,237.3624,237.0863,237.1159,3924.0
2024-07-30 13:55:00,240.37,240.48,240.27,240.36,6088.0,237.037,237.1455,236.9384,237.0272,6088.0
2024-07-30 14:00:00,240.29,240.43,240.16,240.4,5564.0,236.9581,237.0962,236.8299,237.0666,5564.0
2024-07-30 14:05:00,240.4,240.63,240.33,240.63,5938.0,237.0666,237.2934,236.9976,237.2934,5938.0
2024-07-30 14:10:00,240.58,240.73,240.58,240.64,4563.0,237.2441,237.392,237.2441,237.3033,4563.0
2024-07-30 14:15:00,240.7,241.01,240.65,240.95,7439.0,237.3624,237.6681,237.3131,237.609,7439.0
2024-07-30 14:20:00,240.96,241.01,240.8,240.83,3153.0,237.6188,237.6681,237.4611,237.4906,3153.0
2024-07-30 14:25:00,240.83,240.83,240.5,240.65,4408.0,237.4906,237.4906,237.1652,237.3131,4408.0
2024-07-30 14:30:00,240.59,240.69,240.47,240.52,2213.0,237.254,237.3526,237.1356,237.1849,2213.0
2024-07-30 14:35:00,240.52,240.82,240.51,240.82,7989.0,237.1849,237.4808,237.1751,237.4808,7989.0
2024-07-30 14:40:00,240.77,240.82,240.47,240.56,6936.0,237.4315,237.4808,237.1356,237.2244,6936.0
2024-07-30 14:45:00,240.57,240.63,240.35,240.41,5817.0,237.2342,237.2934,237.0173,237.0765,5817.0
2024-07-30 14:50:00,240.41,240.41,240.05,240.05,4783.0,237.0765,237.0765,236.7215,236.7215,4783.0
2024-07-30 14:55:00,240.06,240.12,239.93,240.06,13552.0,236.7313,236.7905,236.6031,236.7313,13552.0
2024-07-30 15:00:00,240.11,240.18,239.8,240.15,33490.0,236.7806,236.8496,236.4749,236.8201,33490.0
2024-07-30 15:05:00,240.18,240.33,240.16,240.2,5022.0,236.8496,236.9976,236.8299,236.8694,5022.0
2024-07-30 15:10:00,240.17,240.41,240.0,240.03,15946.0,236.8398,237.0765,236.6721,236.7017,15946.0
2024-07-30 15:15:00,240.03,240.36,240.02,240.34,6954.0,236.7017,237.0272,236.6919,237.0074,6954.0
2024-07-30 15:20:00,240.43,240.58,240.41,240.57,11650.0,237.0962,237.2441,237.0765,237.2342,11650.0
2024-07-30 15:25:00,240.58,240.85,240.49,240.69,6518.0,237.2441,237.5104,237.1554,237.3526,6518.0
2024-07-30 15:30:00,240.69,241.29,240.69,241.22,8074.0,237.3526,237.9443,237.3526,237.8752,8074.0
2024-07-30 15:35:00,241.26,241.4,241.17,241.23,8195.0,237.9147,238.0527,237.8259,237.8851,8195.0
2024-07-30 15:40:00,241.3,241.43,241.23,241.38,8345.0,237.9541,238.0823,237.8851,238.033,8345.0
2024-07-30 15:45:00,241.41,242.29,241.37,242.16,21635.0,238.0626,238.9304,238.0231,238.8022,21635.0
2024-07-30 15:50:00,242.26,242.38,241.54,241.67,23318.0,238.9008,239.0191,238.1908,238.319,23318.0
2024-07-30 15:55:00,241.74,242.07,241.28,241.38,77161.0,238.388,238.7134,237.9344,238.033,77161.0
2024-07-31 09:30:00,242.64,242.77,242.38,242.71,1200.0,239.2755,239.4037,239.0191,239.3446,1200.0
2024-07-31 09:35:00,243.0,243.69,241.91,242.41,65967.0,239.6305,240.311,238.5557,239.0487,65967.0
2024-07-31 09:40:00,242.41,242.82,242.03,242.52,26187.0,239.0487,239.453,238.674,239.1572,26187.0
2024-07-31 09:45:00,242.64,242.64,242.06,242.49,5396.0,239.2755,239.2755,238.7036,239.1276,5396.0
2024-07-31 09:50:00,242.34,242.59,241.97,242.06,9005.0,238.9797,239.2262,238.6148,238.7036,9005.0
2024-07-31 09:55:00,242.06,242.31,241.24,242.15,6764.0,238.7036,238.9501,237.895,238.7923,6764.0
2024-07-31 10:00:00,242.16,243.36,242.06,243.36,13696.0,238.8022,239.9856,238.7036,239.9856,13696.0
2024-07-31 10:05:00,243.29,243.89,243.21,243.65,15316.0,239.9165,240.5082,239.8376,240.2715,15316.0
2024-07-31 10:10:00,243.7,244.76,243.68,244.49,16687.0,240.3208,241.3661,240.3011,241.0999,16687.0
2024-07-31 10:15:00,244.49,244.53,244.0,244.12,13043.0,241.0999,241.1393,240.6167,240.735,13043.0
2024-07-31 10:20:00,244.03,244.61,243.96,244.61,8113.0,240.6463,241.2182,240.5772,241.2182,8113.0
2024-07-31 10:25:00,244.56,244.81,244.42,244.75,6916.0,241.1689,241.4154,241.0309,241.3563,6916.0
2024-07-31 10:30:00,244.71,245.09,244.4,244.93,18998.0,241.3168,241.6916,241.0111,241.5338,18998.0
2024-07-31 10:35:00,244.89,245.08,244.79,244.97,17353.0,241.4943,241.6817,241.3957,241.5732,17353.0
2024-07-31 10:40:00,244.99,245.04,244.61,244.89,11110.0,241.593,241.6423,241.2182,241.4943,11110.0
2024-07-31 10:45:00,244.92,245.19,244.73,244.98,7087.0,241.5239,241.7902,241.3366,241.5831,7087.0
2024-07-31 10:50:00,244.87,244.93,243.79,243.79,10885.0,241.4746,241.5338,240.4096,240.4096,10885.0
2024-07-31 10:55:00,243.86,244.44,243.62,244.31,8944.0,240.4786,241.0506,240.2419,240.9224,8944.0
2024-07-31 11:00:00,244.31,244.62,244.23,244.23,5183.0,240.9224,241.2281,240.8435,240.8435,5183.0
2024-07-31 11:05:00,244.33,244.89,244.33,244.61,8883.0,240.9421,241.4943,240.9421,241.2182,8883.0
2024-07-31 11:10:00,244.46,244.51,244.26,244.26,8541.0,241.0703,241.1196,240.8731,240.8731,8541.0
2024-07-31 11:15:00,244.4,244.66,244.12,244.49,7424.0,241.0111,241.2675,240.735,241.0999,7424.0
2024-07-31 11:20:00,244.43,245.0,244.4,244.96,5522.0,241.0407,241.6028,241.0111,241.5634,5522.0
2024-07-31 11:25:00,244.97,245.16,244.79,244.96,8606.0,241.5732,241.7606,241.3957,241.5634,8606.0
2024-07-31 11:30:00,244.9,245.14,244.78,244.94,8954.0,241.5042,241.7409,241.3859,241.5436,8954.0
2024-07-31 11:35:00,245.03,245.47,244.92,245.47,5777.0,241.6324,242.0663,241.5239,242.0663,5777.0
2024-07-31 11:40:00,245.41,245.56,245.23,245.54,4095.0,242.0071,242.155,241.8296,242.1353,4095.0
2024-07-31 11:45:00,245.56,245.63,245.22,245.31,5820.0,242.155,242.2241,241.8198,241.9085,5820.0
2024-07-31 11:50:00,245.33,245.51,245.06,245.43,5449.0,241.9282,242.1057,241.662,242.0269,5449.0
2024-07-31 11:55:00,245.31,245.39,245.2,245.31,3844.0,241.9085,241.9874,241.8,241.9085,3844.0
2024-07-31 12:00:00,245.33,245.68,245.22,245.36,11672.0,241.9282,242.2734,241.8198,241.9578,11672.0
2024-07-31 12:05:00,245.3,245.5,245.25,245.46,3670.0,241.8987,242.0959,241.8493,242.0564,3670.0
2024-07-31 12:10:00,245.39,245.42,245.23,245.34,3383.0,241.9874,242.017,241.8296,241.9381,3383.0
2024-07-31 12:15:00,245.26,245.41,245.2,245.27,6559.0,241.8592,242.0071,241.8,241.8691,6559.0
2024-07-31 12:20:00,245.34,245.51,245.32,245.45,6413.0,241.9381,242.1057,241.9184,242.0466,6413.0
2024-07-31 12:25:00,245.46,245.54,245.34,245.47,6431.0,242.0564,242.1353,241.9381,242.0663,6431.0
2024-07-31 12:30:00,245.51,245.82,245.32,245.8,15202.0,242.1057,242.4114,241.9184,242.3917,15202.0
2024-07-31 12:35:00,245.78,245.85,245.58,245.64,4985.0,242.372,242.441,242.1748,242.2339,4985.0
2024-07-31 12:40:00,245.62,245.89,245.62,245.87,4758.0,242.2142,242.4805,242.2142,242.4608,4758.0
2024-07-31 12:45:00,245.87,245.91,245.7,245.75,4799.0,242.4608,242.5002,242.2931,242.3424,4799.0
2024-07-31 12:50:00,245.73,245.91,245.63,245.67,4686.0,242.3227,242.5002,242.2241,242.2635,4686.0
2024-07-31 12:55:00,245.64,245.82,245.44,245.63,7717.0,242.2339,242.4114,242.0367,242.2241,7717.0
2024-07-31 13:00:00,245.49,245.7,245.4,245.54,2377.0,242.086,242.2931,241.9973,242.1353,2377.0
2024-07-31 13:05:00,245.68,245.88,245.56,245.56,6695.0,242.2734,242.4706,242.155,242.155,6695.0
2024-07-31 13:10:00,245.63,245.72,245.53,245.72,2788.0,242.2241,242.3128,242.1255,242.3128,2788.0
2024-07-31 13:15:00,245.64,245.71,245.38,245.38,5911.0,242.2339,242.303,241.9775,241.9775,5911.0
2024-07-31 13:20:00,245.34,245.57,245.34,245.46,6109.0,241.9381,242.1649,241.9381,242.0564,6109.0
2024-07-31 13:25:00,245.45,245.45,245.18,245.41,5310.0,242.0466,242.0466,241.7803,242.0071,5310.0
2024-07-31 13:30:00,245.35,245.35,244.79,244.86,7314.0,241.948,241.948,241.3957,241.4648,7314.0
2024-07-31 13:35:00,244.81,244.98,244.46,244.63,4064.0,241.4154,241.5831,241.0703,241.2379,4064.0
2024-07-31 13:40:00,244.67,244.89,244.5,244.84,3665.0,241.2774,241.4943,241.1097,241.445,3665.0
2024-07-31 13:45:00,244.88,245.02,244.75,244.86,3816.0,241.4845,241.6225,241.3563,241.4648,3816.0
2024-07-31 13:50:00,244.8,245.49,244.8,245.47,4111.0,241.4056,242.086,241.4056,242.0663,4111.0
2024-07-31 13:55:00,245.47,245.6,245.17,245.37,8199.0,242.0663,242.1945,241.7705,241.9677,8199.0
2024-07-31 14:00:00,245.16,245.29,244.52,244.98,13019.0,241.7606,241.8888,241.1295,241.5831,13019.0
2024-07-31 14:05:00,244.98,245.42,244.93,245.2,6587.0,241.5831,242.017,241.5338,241.8,6587.0
2024-07-31 14:10:00,245.16,245.54,245.09,245.38,5474.0,241.7606,242.1353,241.6916,241.9775,5474.0
2024-07-31 14:15:00,245.38,245.48,245.02,245.44,9921.0,241.9775,242.0762,241.6225,242.0367,9921.0
2024-07-31 14:20:00,245.36,245.64,245.28,245.31,7114.0,241.9578,242.2339,241.8789,241.9085,7114.0
2024-07-31 14:25:00,245.3,245.44,245.24,245.32,6809.0,241.8987,242.0367,241.8395,241.9184,6809.0
2024-07-31 14:30:00,245.33,245.64,245.28,245.56,7615.0,241.9282,242.2339,241.8789,242.155,7615.0
2024-07-31 14:35:00,245.55,245.55,245.13,245.44,10417.0,242.1452,242.1452,241.731,242.0367,10417.0
2024-07-31 14:40:00,245.33,245.92,245.33,245.92,11710.0,241.9282,242.5101,241.9282,242.5101,11710.0
2024-07-31 14:45:00,245.92,247.44,245.78,247.44,27088.0,242.5101,244.009,242.372,244.009,27088.0
2024-07-31 14:50:00,247.49,248.07,247.29,247.94,13882.0,244.0583,244.6302,243.8611,244.502,13882.0
2024-07-31 14:55:00,247.93,248.42,247.59,248.38,12645.0,244.4922,244.9754,244.1569,244.9359,12645.0
2024-07-31 15:00:00,248.49,248.96,248.11,248.74,26630.0,245.0444,245.5079,244.6697,245.291,26630.0
2024-07-31 15:05:00,248.86,248.99,248.39,248.39,41492.0,245.4093,245.5375,244.9458,244.9458,41492.0
2024-07-31 15:10:00,248.51,248.6,247.99,248.09,25688.0,245.0641,245.1529,244.5514,244.65,25688.0
2024-07-31 15:15:00,248.1,248.45,247.49,247.58,19563.0,244.6598,245.005,244.0583,244.147,19563.0
2024-07-31 15:20:00,247.49,247.77,246.75,246.81,19444.0,244.0583,244.3344,243.3285,243.3877,19444.0
2024-07-31 15:25:00,246.72,246.8,245.99,246.31,21697.0,243.299,243.3779,242.5791,242.8947,21697.0
2024-07-31 15:30:00,246.24,246.41,245.74,246.41,24264.0,242.8256,242.9933,242.3326,242.9933,24264.0
2024-07-31 15:35:00,246.37,247.08,246.36,246.56,19951.0,242.9538,243.654,242.944,243.1412,19951.0
2024-07-31 15:40:00,246.57,247.27,246.47,247.18,15497.0,243.151,243.8413,243.0524,243.7526,15497.0
2024-07-31 15:45:00,247.19,247.32,246.53,246.63,21560.0,243.7624,243.8906,243.1116,243.2102,21560.0
2024-07-31 15:50:00,246.58,246.68,245.4,245.47,33973.0,243.1609,243.2595,241.9973,242.0663,33973.0
2024-07-31 15:55:00,245.46,246.09,245.4,245.47,144968.0,242.0564,242.6777,241.9973,242.0663,144968.0
2024-08-01 09:30:00,246.83,248.21,245.82,247.26,35195.0,243.4074,244.7683,242.4114,243.8315,35195.0
2024-08-01 09:35:00,247.26,248.27,246.89,248.02,26755.0,243.8315,244.8275,243.4666,244.5809,26755.0
2024-08-01 09:40:00,248.0,248.09,247.07,247.23,12632.0,244.5612,244.65,243.6441,243.8019,12632.0
2024-08-01 09:45:00,247.31,247.72,247.1,247.18,14759.0,243.8808,244.2851,243.6737,243.7526,14759.0
2024-08-01 09:50:00,247.18,247.21,246.18,246.18,12618.0,243.7526,243.7822,242.7665,242.7665,12618.0
2024-08-01 09:55:00,246.12,246.3,245.3,245.48,10649.0,242.7073,242.8848,241.8987,242.0762,10649.0
2024-08-01 10:00:00,245.3,245.43,244.51,244.84,15103.0,241.8987,242.0269,241.1196,241.445,15103.0
2024-08-01 10:05:00,245.22,245.41,244.23,244.38,12625.0,241.8198,242.0071,240.8435,240.9914,12625.0
2024-08-01 10:10:00,244.25,244.55,243.83,244.01,15127.0,240.8632,241.1591,240.449,240.6265,15127.0
2024-08-01 10:15:00,243.88,243.88,243.27,243.3,18698.0,240.4983,240.4983,239.8968,239.9264,18698.0
2024-08-01 10:20:00,243.36,243.36,242.81,243.0,5763.0,239.9856,239.9856,239.4432,239.6305,5763.0
2024-08-01 10:25:00,242.99,243.2,242.5,242.5,7463.0,239.6207,239.8278,239.1375,239.1375,7463.0
2024-08-01 10:30:00,242.47,242.5,241.41,241.54,12593.0,239.1079,239.1375,238.0626,238.1908,12593.0
2024-08-01 10:35:00,241.56,242.1,241.2,242.05,10104.0,238.2105,238.743,237.8555,238.6937,10104.0
2024-08-01 10:40:00,242.12,242.28,241.84,241.94,3710.0,238.7627,238.9205,238.4866,238.5852,3710.0
2024-08-01 10:45:00,241.86,242.31,241.82,242.15,5759.0,238.5064,238.9501,238.4669,238.7923,5759.0
2024-08-01 10:50:00,242.2,242.43,241.4,241.88,8714.0,238.8416,239.0685,238.0527,238.5261,8714.0
2024-08-01 10:55:00,241.6,242.1,241.52,241.55,6179.0,238.25,238.743,238.1711,238.2007,6179.0
2024-08-01 11:00:00,241.5,241.56,240.96,240.96,6985.0,238.1513,238.2105,237.6188,237.6188,6985.0
2024-08-01 11:05:00,240.87,241.59,240.74,241.34,5089.0,237.5301,238.2401,237.4019,237.9936,5089.0
2024-08-01 11:10:00,241.36,241.58,241.05,241.16,6357.0,238.0133,238.2302,237.7076,237.8161,6357.0
2024-08-01 11:15:00,241.28,241.58,241.08,241.34,25449.0,237.9344,238.2302,237.7372,237.9936,25449.0
2024-08-01 11:20:00,241.45,241.54,240.91,241.54,5731.0,238.102,238.1908,237.5695,238.1908,5731.0
2024-08-01 11:25:00,241.57,241.72,241.2,241.35,6836.0,238.2204,238.3683,237.8555,238.0034,6836.0
2024-08-01 11:30:00,241.35,241.93,241.3,241.81,4260.0,238.0034,238.5754,237.9541,238.457,4260.0
2024-08-01 11:35:00,241.8,241.95,241.58,241.82,5811.0,238.4472,238.5951,238.2302,238.4669,5811.0
2024-08-01 11:40:00,241.82,241.96,241.57,241.72,4342.0,238.4669,238.605,238.2204,238.3683,4342.0
2024-08-01 11:45:00,241.61,241.61,241.09,241.4,9471.0,238.2598,238.2598,237.747,238.0527,9471.0
2024-08-01 11:50:00,241.31,241.73,241.29,241.73,7227.0,237.964,238.3782,237.9443,238.3782,7227.0
2024-08-01 11:55:00,241.83,242.25,241.72,242.09,11875.0,238.4768,238.8909,238.3683,238.7332,11875.0
2024-08-01 12:00:00,242.05,242.14,241.79,241.98,29608.0,238.6937,238.7825,238.4373,238.6247,29608.0
2024-08-01 12:05:00,241.97,242.46,241.82,241.88,10380.0,238.6148,239.098,238.4669,238.5261,10380.0
2024-08-01 12:10:00,241.98,241.98,241.64,241.93,5262.0,238.6247,238.6247,238.2894,238.5754,5262.0
2024-08-01 12:15:00,242.16,242.57,242.15,242.26,7845.0,238.8022,239.2065,238.7923,238.9008,7845.0
2024-08-01 12:20:00,242.41,242.44,241.76,241.92,4992.0,239.0487,239.0783,238.4077,238.5655,4992.0
2024-08-01 12:25:00,241.92,241.92,241.67,241.81,1600.0,238.5655,238.5655,238.319,238.457,1600.0
2024-08-01 12:30:00,241.87,242.06,241.67,242.06,5253.0,238.5162,238.7036,238.319,238.7036,5253.0
2024-08-01 12:35:00,241.96,242.08,241.76,241.86,4306.0,238.605,238.7233,238.4077,238.5064,4306.0
2024-08-01 12:40:00,241.74,241.77,241.25,241.35,2621.0,238.388,238.4176,237.9048,238.0034,2621.0
2024-08-01 12:45:00,241.36,241.36,241.08,241.08,3750.0,238.0133,238.0133,237.7372,237.7372,3750.0
2024-08-01 12:50:00,241.23,241.24,240.81,241.07,6676.0,237.8851,237.895,237.4709,237.7273,6676.0
2024-08-01 12:55:00,241.07,241.32,240.99,241.15,3741.0,237.7273,237.9738,237.6484,237.8062,3741.0
2024-08-01 13:00:00,241.25,241.25,240.92,241.08,2418.0,237.9048,237.9048,237.5794,237.7372,2418.0
2024-08-01 13:05:00,240.9,241.02,240.75,240.75,5057.0,237.5597,237.678,237.4117,237.4117,5057.0
2024-08-01 13:10:00,240.76,240.88,240.66,240.74,2849.0,237.4216,237.5399,237.323,237.4019,2849.0
2024-08-01 13:15:00,240.73,240.91,240.54,240.66,5292.0,237.392,237.5695,237.2047,237.323,5292.0
2024-08-01 13:20:00,240.62,240.65,240.43,240.59,3191.0,237.2835,237.3131,237.0962,237.254,3191.0
2024-08-01 13:25:00,240.66,240.97,240.57,240.81,2470.0,237.323,237.6287,237.2342,237.4709,2470.0
2024-08-01 13:30:00,240.81,240.81,240.47,240.47,2554.0,237.4709,237.4709,237.1356,237.1356,2554.0
2024-08-01 13:35:00,240.7,240.79,240.32,240.69,5132.0,237.3624,237.4512,236.9877,237.3526,5132.0
2024-08-01 13:40:00,240.67,240.88,240.49,240.86,3032.0,237.3329,237.5399,237.1554,237.5202,3032.0
2024-08-01 13:45:00,240.89,240.89,240.49,240.56,4913.0,237.5498,237.5498,237.1554,237.2244,4913.0
2024-08-01 13:50:00,240.56,240.84,240.4,240.67,5359.0,237.2244,237.5005,237.0666,237.3329,5359.0
2024-08-01 13:55:00,240.78,241.15,240.54,241.0,13959.0,237.4413,237.8062,237.2047,237.6583,13959.0
2024-08-01 14:00:00,241.0,241.11,240.3,240.5,15982.0,237.6583,237.7668,236.968,237.1652,15982.0
2024-08-01 14:05:00,240.57,240.73,240.26,240.32,6245.0,237.2342,237.392,236.9285,236.9877,6245.0
2024-08-01 14:10:00,240.23,240.33,239.91,240.06,7834.0,236.899,236.9976,236.5834,236.7313,7834.0
2024-08-01 14:15:00,240.1,240.12,239.91,239.96,4002.0,236.7708,236.7905,236.5834,236.6327,4002.0
2024-08-01 14:20:00,239.94,240.18,239.92,239.98,5082.0,236.613,236.8496,236.5933,236.6524,5082.0
2024-08-01 14:25:00,239.94,239.94,239.38,239.49,7761.0,236.613,236.613,236.0607,236.1692,7761.0
2024-08-01 14:30:00,239.49,239.54,239.2,239.2,5813.0,236.1692,236.2185,235.8832,235.8832,5813.0
2024-08-01 14:35:00,239.44,239.6,239.37,239.58,9856.0,236.1199,236.2777,236.0509,236.258,9856.0
2024-08-01 14:40:00,239.61,239.67,239.02,239.03,4550.0,236.2876,236.3467,235.7057,235.7156,4550.0
2024-08-01 14:45:00,239.02,239.37,239.02,239.21,4455.0,235.7057,236.0509,235.7057,235.8931,4455.0
2024-08-01 14:50:00,239.32,239.55,239.18,239.3,6130.0,236.0016,236.2284,235.8635,235.9819,6130.0
2024-08-01 14:55:00,239.29,239.55,239.29,239.35,10136.0,235.972,236.2284,235.972,236.0312,10136.0
2024-08-01 15:00:00,239.35,239.44,239.14,239.32,9152.0,236.0312,236.1199,235.8241,236.0016,9152.0
2024-08-01 15:05:00,239.31,239.36,239.08,239.36,7334.0,235.9917,236.041,235.7649,236.041,7334.0
2024-08-01 15:10:00,239.43,239.57,239.28,239.34,13589.0,236.11,236.2481,235.9621,236.0213,13589.0
2024-08-01 15:15:00,239.29,239.45,239.21,239.33,10420.0,235.972,236.1298,235.8931,236.0114,10420.0
2024-08-01 15:20:00,239.32,239.41,239.09,239.39,11687.0,236.0016,236.0903,235.7748,236.0706,11687.0
2024-08-01 15:25:00,239.39,239.79,239.39,239.74,9408.0,236.0706,236.4651,236.0706,236.4158,9408.0
2024-08-01 15:30:00,239.82,240.23,239.82,239.96,13012.0,236.4946,236.899,236.4946,236.6327,13012.0
2024-08-01 15:35:00,240.09,240.52,239.94,240.47,12917.0,236.7609,237.1849,236.613,237.1356,12917.0
2024-08-01 15:40:00,240.44,240.61,240.36,240.45,19962.0,237.106,237.2737,237.0272,237.1159,19962.0
2024-08-01 15:45:00,240.46,241.4,240.46,241.35,19793.0,237.1258,238.0527,237.1258,238.0034,19793.0
2024-08-01 15:50:00,241.42,241.66,240.44,240.59,38332.0,238.0725,238.3091,237.106,237.254,38332.0
2024-08-01 15:55:00,240.63,241.39,240.6,241.24,123311.0,237.2934,238.0429,237.2638,237.895,123311.0
2024-08-02 09:30:00,238.27,238.74,236.0,236.32,47022.0,234.9661,235.4296,232.7276,233.0432,47022.0
2024-08-02 09:35:00,236.33,237.47,235.57,237.0,19005.0,233.053,234.1772,232.3036,233.7137,19005.0
2024-08-02 09:40:00,237.0,237.81,236.7,237.08,14191.0,233.7137,234.5125,233.4179,233.7926,14191.0
2024-08-02 09:45:00,237.08,238.95,236.9,238.95,9399.0,233.7926,235.6367,233.6151,235.6367,9399.0
2024-08-02 09:50:00,238.83,240.13,238.45,239.74,28975.0,235.5184,236.8003,235.1436,236.4158,28975.0
2024-08-02 09:55:00,239.46,239.72,238.2,238.41,23857.0,236.1396,236.396,234.8971,235.1042,23857.0
2024-08-02 10:00:00,238.71,239.73,238.7,239.28,28470.0,235.4,236.4059,235.3902,235.9621,28470.0
2024-08-02 10:05:00,239.4,239.4,237.77,237.99,18359.0,236.0805,236.0805,234.4731,234.69,18359.0
2024-08-02 10:10:00,238.0,238.22,237.04,237.13,20987.0,234.6999,234.9168,233.7532,233.8419,20987.0
2024-08-02 10:15:00,237.31,237.71,236.88,236.97,30271.0,234.0194,234.4139,233.5954,233.6842,30271.0
2024-08-02 10:20:00,236.97,237.13,236.21,236.46,25992.0,233.6842,233.8419,232.9347,233.1812,25992.0
2024-08-02 10:25:00,236.28,236.97,236.17,236.69,23868.0,233.0037,233.6842,232.8953,233.408,23868.0
2024-08-02 10:30:00,236.45,237.07,236.29,236.88,36991.0,233.1714,233.7828,233.0136,233.5954,36991.0
2024-08-02 10:35:00,236.79,237.11,236.72,236.91,20401.0,233.5067,233.8222,233.4376,233.625,20401.0
2024-08-02 10:40:00,236.97,237.63,236.78,237.3,13786.0,233.6842,234.335,233.4968,234.0096,13786.0
2024-08-02 10:45:00,237.14,237.5,236.85,237.5,20269.0,233.8518,234.2068,233.5658,234.2068,20269.0
2024-08-02 10:50:00,237.57,237.98,237.43,237.49,19447.0,234.2758,234.6802,234.1378,234.1969,19447.0
2024-08-02 10:55:00,237.49,237.49,236.55,236.68,25191.0,234.1969,234.1969,233.27,233.3982,25191.0
2024-08-02 11:00:00,236.68,236.78,235.78,235.78,20772.0,233.3982,233.4968,232.5107,232.5107,20772.0
2024-08-02 11:05:00,235.87,236.05,235.58,235.94,17583.0,232.5994,232.7769,232.3134,232.6684,17583.0
2024-08-02 11:10:00,235.82,236.15,235.69,235.99,31468.0,232.5501,232.8755,232.4219,232.7177,31468.0
2024-08-02 11:15:00,235.85,236.14,235.61,235.65,8047.0,232.5797,232.8657,232.343,232.3825,8047.0
2024-08-02 11:20:00,235.62,235.93,235.33,235.63,11734.0,232.3529,232.6586,232.0669,232.3627,11734.0
2024-08-02 11:25:00,235.63,235.66,235.2,235.3,12450.0,232.3627,232.3923,231.9387,232.0373,12450.0
2024-08-02 11:30:00,235.3,236.06,235.28,236.06,12463.0,232.0373,232.7868,232.0176,232.7868,12463.0
2024-08-02 11:35:00,235.98,236.7,235.98,236.5,7167.0,232.7079,233.4179,232.7079,233.2207,7167.0
2024-08-02 11:40:00,236.35,237.23,236.35,237.19,11943.0,233.0728,233.9406,233.0728,233.9011,11943.0
2024-08-02 11:45:00,237.15,237.85,237.14,237.84,6072.0,233.8617,234.552,233.8518,234.5421,6072.0
2024-08-02 11:50:00,237.8,237.85,237.41,237.54,12021.0,234.5027,234.552,234.1181,234.2463,12021.0
2024-08-02 11:55:00,237.62,237.83,237.07,237.17,5425.0,234.3251,234.5322,233.7828,233.8814,5425.0
2024-08-02 12:00:00,237.07,237.5,236.81,237.38,9685.0,233.7828,234.2068,233.5264,234.0885,9685.0
2024-08-02 12:05:00,237.56,237.68,237.22,237.58,3850.0,234.266,234.3843,233.9307,234.2857,3850.0
2024-08-02 12:10:00,237.51,237.51,236.71,237.42,10643.0,234.2167,234.2167,233.4278,234.1279,10643.0
2024-08-02 12:15:00,237.52,237.81,237.39,237.81,2796.0,234.2265,234.5125,234.0983,234.5125,2796.0
2024-08-02 12:20:00,237.89,238.19,237.81,238.02,5921.0,234.5914,234.8872,234.5125,234.7196,5921.0
2024-08-02 12:25:00,237.95,238.67,237.95,238.67,5369.0,234.6506,235.3606,234.6506,235.3606,5369.0
2024-08-02 12:30:00,238.58,238.94,238.34,238.94,7952.0,235.2718,235.6268,235.0352,235.6268,7952.0
2024-08-02 12:35:00,238.88,238.88,238.55,238.74,2449.0,235.5677,235.5677,235.2423,235.4296,2449.0
2024-08-02 12:40:00,238.78,239.04,238.75,238.92,5919.0,235.4691,235.7255,235.4395,235.6071,5919.0
2024-08-02 12:45:00,238.9,239.0,238.53,238.6,6898.0,235.5874,235.686,235.2225,235.2916,6898.0
2024-08-02 12:50:00,238.59,238.61,237.99,238.19,3316.0,235.2817,235.3014,234.69,234.8872,3316.0
2024-08-02 12:55:00,238.03,238.42,237.86,238.13,5601.0,234.7295,235.1141,234.5618,234.8281,5601.0
2024-08-02 13:00:00,238.31,238.31,237.46,237.52,4486.0,235.0056,235.0056,234.1674,234.2265,4486.0
2024-08-02 13:05:00,237.66,238.08,237.51,237.96,9917.0,234.3646,234.7788,234.2167,234.6604,9917.0
2024-08-02 13:10:00,237.87,238.32,237.76,238.22,14787.0,234.5717,235.0154,234.4632,234.9168,14787.0
2024-08-02 13:15:00,238.21,238.36,238.08,238.3,10519.0,234.907,235.0549,234.7788,234.9957,10519.0
2024-08-02 13:20:00,238.29,238.29,237.96,238.0,3551.0,234.9859,234.9859,234.6604,234.6999,3551.0
2024-08-02 13:25:00,238.04,238.06,237.85,237.85,5688.0,234.7393,234.759,234.552,234.552,5688.0
2024-08-02 13:30:00,237.85,237.85,237.37,237.67,8205.0,234.552,234.552,234.0786,234.3745,8205.0
2024-08-02 13:35:00,237.65,237.67,237.37,237.37,3482.0,234.3547,234.3745,234.0786,234.0786,3482.0
2024-08-02 13:40:00,237.37,237.44,237.19,237.36,7000.0,234.0786,234.1476,233.9011,234.0688,7000.0
2024-08-02 13:45:00,237.36,237.59,237.24,237.5,10985.0,234.0688,234.2956,233.9504,234.2068,10985.0
2024-08-02 13:50:00,237.58,237.74,237.48,237.51,11705.0,234.2857,234.4435,234.1871,234.2167,11705.0
2024-08-02 13:55:00,237.51,237.66,237.35,237.59,5514.0,234.2167,234.3646,234.0589,234.2956,5514.0
2024-08-02 14:00:00,237.47,237.52,237.28,237.46,3403.0,234.1772,234.2265,233.9899,234.1674,3403.0
2024-08-02 14:05:00,237.46,237.66,237.36,237.59,5548.0,234.1674,234.3646,234.0688,234.2956,5548.0
2024-08-02 14:10:00,237.65,237.81,237.61,237.81,8896.0,234.3547,234.5125,234.3153,234.5125,8896.0
2024-08-02 14:15:00,237.84,238.26,237.84,238.23,6859.0,234.5421,234.9563,234.5421,234.9267,6859.0
2024-08-02 14:20:00,238.27,238.69,238.27,238.57,6456.0,234.9661,235.3803,234.9661,235.262,6456.0
2024-08-02 14:25:00,238.56,238.76,238.51,238.65,5325.0,235.2521,235.4493,235.2028,235.3409,5325.0
2024-08-02 14:30:00,238.65,238.91,238.63,238.72,7054.0,235.3409,235.5973,235.3211,235.4099,7054.0
2024-08-02 14:35:00,238.6,238.67,238.24,238.67,5144.0,235.2916,235.3606,234.9365,235.3606,5144.0
2024-08-02 14:40:00,238.7,238.73,238.51,238.52,5782.0,235.3902,235.4198,235.2028,235.2127,5782.0
2024-08-02 14:45:00,238.49,238.54,238.05,238.05,20300.0,235.1831,235.2324,234.7492,234.7492,20300.0
2024-08-02 14:50:00,238.12,238.33,238.04,238.26,9413.0,234.8182,235.0253,234.7393,234.9563,9413.0
2024-08-02 14:55:00,238.34,238.78,238.33,238.78,8854.0,235.0352,235.4691,235.0253,235.4691,8854.0
2024-08-02 15:00:00,238.77,238.94,238.58,238.67,5646.0,235.4592,235.6268,235.2718,235.3606,5646.0
2024-08-02 15:05:00,238.68,238.8,238.46,238.8,6310.0,235.3704,235.4888,235.1535,235.4888,6310.0
2024-08-02 15:10:00,238.66,238.79,238.51,238.66,15583.0,235.3507,235.4789,235.2028,235.3507,15583.0
2024-08-02 15:15:00,238.63,238.76,238.56,238.72,17964.0,235.3211,235.4493,235.2521,235.4099,17964.0
2024-08-02 15:20:00,238.72,239.03,238.61,239.03,20642.0,235.4099,235.7156,235.3014,235.7156,20642.0
2024-08-02 15:25:00,239.05,239.52,239.05,239.46,18228.0,235.7353,236.1988,235.7353,236.1396,18228.0
2024-08-02 15:30:00,239.57,239.79,239.33,239.38,31480.0,236.2481,236.4651,236.0114,236.0607,31480.0
2024-08-02 15:35:00,239.38,239.49,238.92,238.98,22670.0,236.0607,236.1692,235.6071,235.6663,22670.0
2024-08-02 15:40:00,238.99,239.28,238.92,239.28,18930.0,235.6761,235.9621,235.6071,235.9621,18930.0
2024-08-02 15:45:00,239.25,239.84,239.23,239.5,25709.0,235.9325,236.5144,235.9128,236.1791,25709.0
2024-08-02 15:50:00,239.34,239.67,238.87,239.64,24892.0,236.0213,236.3467,235.5578,236.3171,24892.0
2024-08-02 15:55:00,239.72,240.52,239.55,240.38,94191.0,236.396,237.1849,236.2284,237.0469,94191.0
2024-08-05 09:30:00,236.33,237.84,236.15,237.06,12131.0,233.053,234.5421,232.8755,233.7729,12131.0
2024-08-05 09:35:00,237.14,237.14,232.97,234.01,118531.0,233.8518,233.8518,229.7396,230.7652,118531.0
2024-08-05 09:40:00,233.92,235.93,232.74,234.04,43380.0,230.6765,232.6586,229.5128,230.7948,43380.0
2024-08-05 09:45:00,234.43,236.79,233.85,236.17,15599.0,231.1794,233.5067,230.6074,232.8953,15599.0
2024-08-05 09:50:00,236.75,237.98,236.15,236.92,23847.0,233.4672,234.6802,232.8755,233.6349,23847.0
2024-08-05 09:55:00,236.65,236.89,235.13,235.36,11931.0,233.3686,233.6053,231.8697,232.0965,11931.0
2024-08-05 10:00:00,235.88,238.93,235.88,238.19,14281.0,232.6093,235.617,232.6093,234.8872,14281.0
2024-08-05 10:05:00,237.85,238.26,236.0,236.46,9150.0,234.552,234.9563,232.7276,233.1812,9150.0
2024-08-05 10:10:00,236.24,236.67,235.78,236.48,8549.0,232.9643,233.3883,232.5107,233.201,8549.0
2024-08-05 10:15:00,236.39,236.55,235.78,235.78,2860.0,233.1122,233.27,232.5107,232.5107,2860.0
2024-08-05 10:20:00,235.82,236.09,235.42,235.78,5203.0,232.5501,232.8164,232.1557,232.5107,5203.0
2024-08-05 10:25:00,235.65,236.62,235.53,235.85,13652.0,232.3825,233.339,232.2641,232.5797,13652.0
2024-08-05 10:30:00,235.82,237.42,235.82,237.2,10115.0,232.5501,234.1279,232.5501,233.911,10115.0
2024-08-05 10:35:00,237.21,237.59,236.13,236.14,8312.0,233.9208,234.2956,232.8558,232.8657,8312.0
2024-08-05 10:40:00,236.18,236.23,235.45,236.03,10480.0,232.9051,232.9544,232.1852,232.7572,10480.0
2024-08-05 10:45:00,236.11,237.22,236.11,236.5,11254.0,232.8361,233.9307,232.8361,233.2207,11254.0
2024-08-05 10:50:00,236.41,237.72,236.38,237.69,7804.0,233.1319,234.4238,233.1023,234.3942,7804.0
2024-08-05 10:55:00,237.69,237.69,236.55,236.55,24592.0,234.3942,234.3942,233.27,233.27,24592.0
2024-08-05 11:00:00,236.56,237.14,236.41,236.88,30891.0,233.2798,233.8518,233.1319,233.5954,30891.0
2024-08-05 11:05:00,236.95,237.97,236.95,237.87,8810.0,233.6644,234.6703,233.6644,234.5717,8810.0
2024-08-05 11:10:00,237.98,238.06,237.04,237.28,13515.0,234.6802,234.759,233.7532,233.9899,13515.0
2024-08-05 11:15:00,237.23,237.51,236.78,236.92,22320.0,233.9406,234.2167,233.4968,233.6349,22320.0
2024-08-05 11:20:00,236.81,237.07,236.42,236.92,8926.0,233.5264,233.7828,233.1418,233.6349,8926.0
2024-08-05 11:25:00,236.92,237.5,236.91,237.5,8708.0,233.6349,234.2068,233.625,234.2068,8708.0
2024-08-05 11:30:00,237.28,237.99,237.09,237.93,8909.0,233.9899,234.69,233.8025,234.6308,8909.0
2024-08-05 11:35:00,237.83,238.6,237.65,238.19,8998.0,234.5322,235.2916,234.3547,234.8872,8998.0
2024-08-05 11:40:00,238.0,238.19,237.82,238.03,10112.0,234.6999,234.8872,234.5224,234.7295,10112.0
2024-08-05 11:45:00,237.89,238.16,237.77,237.78,7951.0,234.5914,234.8577,234.4731,234.4829,7951.0
2024-08-05 11:50:00,237.89,238.66,237.69,238.5,26179.0,234.5914,235.3507,234.3942,235.1929,26179.0
2024-08-05 11:55:00,238.49,239.36,238.22,239.12,37331.0,235.1831,236.041,234.9168,235.8043,37331.0
2024-08-05 12:00:00,239.29,239.72,238.76,239.59,23890.0,235.972,236.396,235.4493,236.2678,23890.0
2024-08-05 12:05:00,239.7,239.7,239.02,239.31,18943.0,236.3763,236.3763,235.7057,235.9917,18943.0
2024-08-05 12:10:00,239.31,239.48,238.77,238.9,12248.0,235.9917,236.1594,235.4592,235.5874,12248.0
2024-08-05 12:15:00,239.0,239.6,238.91,239.46,11562.0,235.686,236.2777,235.5973,236.1396,11562.0
2024-08-05 12:20:00,239.6,239.98,239.45,239.8,8237.0,236.2777,236.6524,236.1298,236.4749,8237.0
2024-08-05 12:25:00,239.8,240.5,239.69,240.41,25388.0,236.4749,237.1652,236.3664,237.0765,25388.0
2024-08-05 12:30:00,240.31,240.99,240.25,240.78,42515.0,236.9778,237.6484,236.9187,237.4413,42515.0
2024-08-05 12:35:00,240.75,240.77,239.99,240.22,31103.0,237.4117,237.4315,236.6623,236.8891,31103.0
2024-08-05 12:40:00,240.3,240.4,239.43,239.55,16504.0,236.968,237.0666,236.11,236.2284,16504.0
2024-08-05 12:45:00,239.43,239.58,239.19,239.36,8851.0,236.11,236.258,235.8734,236.041,8851.0
2024-08-05 12:50:00,239.19,239.65,238.9,239.18,18981.0,235.8734,236.327,235.5874,235.8635,18981.0
2024-08-05 12:55:00,239.09,239.39,238.81,239.21,10455.0,235.7748,236.0706,235.4986,235.8931,10455.0
2024-08-05 13:00:00,239.15,239.3,238.46,238.46,6810.0,235.8339,235.9819,235.1535,235.1535,6810.0
2024-08-05 13:05:00,238.44,238.74,238.2,238.56,9559.0,235.1338,235.4296,234.8971,235.2521,9559.0
2024-08-05 13:10:00,238.74,238.74,237.88,237.91,18798.0,235.4296,235.4296,234.5815,234.6111,18798.0
2024-08-05 13:15:00,238.04,238.6,238.03,238.26,6264.0,234.7393,235.2916,234.7295,234.9563,6264.0
2024-08-05 13:20:00,238.3,238.66,238.26,238.62,2942.0,234.9957,235.3507,234.9563,235.3113,2942.0
2024-08-05 13:25:00,238.55,239.07,238.54,238.94,5600.0,235.2423,235.755,235.2324,235.6268,5600.0
2024-08-05 13:30:00,238.85,239.27,238.68,239.27,4713.0,235.5381,235.9523,235.3704,235.9523,4713.0
2024-08-05 13:35:00,239.27,239.64,239.15,239.18,6694.0,235.9523,236.3171,235.8339,235.8635,6694.0
2024-08-05 13:40:00,239.29,239.55,239.04,239.13,7384.0,235.972,236.2284,235.7255,235.8142,7384.0
2024-08-05 13:45:00,239.34,239.34,238.8,239.07,3000.0,236.0213,236.0213,235.4888,235.755,3000.0
2024-08-05 13:50:00,239.06,239.28,238.7,238.99,4156.0,235.7452,235.9621,235.3902,235.6761,4156.0
2024-08-05 13:55:00,238.99,239.01,238.5,238.76,6639.0,235.6761,235.6959,235.1929,235.4493,6639.0
2024-08-05 14:00:00,238.63,238.67,238.21,238.22,6881.0,235.3211,235.3606,234.907,234.9168,6881.0
2024-08-05 14:05:00,237.99,238.32,237.99,238.22,12577.0,234.69,235.0154,234.69,234.9168,12577.0
2024-08-05 14:10:00,238.15,238.22,237.91,238.2,12889.0,234.8478,234.9168,234.6111,234.8971,12889.0
2024-08-05 14:15:00,238.15,238.71,238.14,238.35,6523.0,234.8478,235.4,234.8379,235.045,6523.0
2024-08-05 14:20:00,238.63,238.8,238.46,238.58,10377.0,235.3211,235.4888,235.1535,235.2718,10377.0
2024-08-05 14:25:00,238.69,238.94,238.51,238.8,10880.0,235.3803,235.6268,235.2028,235.4888,10880.0
2024-08-05 14:30:00,238.72,238.81,238.36,238.36,7785.0,235.4099,235.4986,235.0549,235.0549,7785.0
2024-08-05 14:35:00,238.18,238.59,238.18,238.22,6222.0,234.8774,235.2817,234.8774,234.9168,6222.0
2024-08-05 14:40:00,238.41,238.46,237.46,237.52,7336.0,235.1042,235.1535,234.1674,234.2265,7336.0
2024-08-05 14:45:00,237.52,237.76,237.29,237.38,4760.0,234.2265,234.4632,233.9997,234.0885,4760.0
2024-08-05 14:50:00,237.55,238.02,237.47,237.71,6535.0,234.2561,234.7196,234.1772,234.4139,6535.0
2024-08-05 14:55:00,237.68,237.78,237.26,237.53,5428.0,234.3843,234.4829,233.9701,234.2364,5428.0
2024-08-05 15:00:00,237.56,237.7,237.41,237.61,3969.0,234.266,234.404,234.1181,234.3153,3969.0
2024-08-05 15:05:00,237.59,237.59,237.21,237.31,7582.0,234.2956,234.2956,233.9208,234.0194,7582.0
2024-08-05 15:10:00,237.29,237.41,237.12,237.14,18490.0,233.9997,234.1181,233.8321,233.8518,18490.0
2024-08-05 15:15:00,237.15,237.3,236.9,236.91,7772.0,233.8617,234.0096,233.6151,233.625,7772.0
2024-08-05 15:20:00,237.03,237.3,236.98,237.17,7714.0,233.7433,234.0096,233.694,233.8814,7714.0
2024-08-05 15:25:00,236.97,237.43,236.88,237.2,8602.0,233.6842,234.1378,233.5954,233.911,8602.0
2024-08-05 15:30:00,237.43,237.56,236.78,237.02,10899.0,234.1378,234.266,233.4968,233.7335,10899.0
2024-08-05 15:35:00,237.0,237.24,236.76,237.02,14528.0,233.7137,233.9504,233.4771,233.7335,14528.0
2024-08-05 15:40:00,237.03,237.03,236.58,236.6,11652.0,233.7433,233.7433,233.2996,233.3193,11652.0
2024-08-05 15:45:00,236.6,236.73,236.43,236.69,16378.0,233.3193,233.4475,233.1516,233.408,16378.0
2024-08-05 15:50:00,236.48,237.23,236.37,236.68,46686.0,233.201,233.9406,233.0925,233.3982,46686.0
2024-08-05 15:55:00,236.68,237.46,236.51,237.01,207108.0,233.3982,234.1674,233.2305,233.7236,207108.0
2024-08-06 09:30:00,235.67,236.88,235.67,236.32,28647.0,232.4022,233.5954,232.4022,233.0432,28647.0
2024-08-06 09:35:00,236.31,237.54,235.7,237.31,5397.0,233.0333,234.2463,232.4318,234.0194,5397.0
2024-08-06 09:40:00,237.32,237.78,236.58,237.78,5272.0,234.0293,234.4829,233.2996,234.4829,5272.0
2024-08-06 09:45:00,237.48,238.18,237.12,238.04,8659.0,234.1871,234.8774,233.8321,234.7393,8659.0
2024-08-06 09:50:00,238.1,239.94,238.1,239.61,21292.0,234.7985,236.613,234.7985,236.2876,21292.0
2024-08-06 09:55:00,239.63,240.25,239.35,240.0,7017.0,236.3073,236.9187,236.0312,236.6721,7017.0
2024-08-06 10:00:00,239.69,240.32,239.46,240.27,12811.0,236.3664,236.9877,236.1396,236.9384,12811.0
2024-08-06 10:05:00,240.26,241.15,239.7,241.12,5675.0,236.9285,237.8062,236.3763,237.7766,5675.0
2024-08-06 10:10:00,241.2,241.2,240.37,240.47,10779.0,237.8555,237.8555,237.037,237.1356,10779.0
2024-08-06 10:15:00,240.44,240.79,240.12,240.48,6784.0,237.106,237.4512,236.7905,237.1455,6784.0
2024-08-06 10:20:00,240.42,240.94,240.04,240.84,21392.0,237.0863,237.5991,236.7116,237.5005,21392.0
2024-08-06 10:25:00,240.99,241.42,240.35,240.56,10559.0,237.6484,238.0725,237.0173,237.2244,10559.0
2024-08-06 10:30:00,240.78,240.86,240.31,240.76,17167.0,237.4413,237.5202,236.9778,237.4216,17167.0
2024-08-06 10:35:00,240.87,241.1,240.66,240.8,7106.0,237.5301,237.7569,237.323,237.4611,7106.0
2024-08-06 10:40:00,240.65,241.55,240.65,241.55,7080.0,237.3131,238.2007,237.3131,238.2007,7080.0
2024-08-06 10:45:00,241.54,242.53,241.5,242.38,7966.0,238.1908,239.1671,238.1513,239.0191,7966.0
2024-08-06 10:50:00,242.38,242.86,242.05,242.74,11260.0,239.0191,239.4925,238.6937,239.3742,11260.0
2024-08-06 10:55:00,242.57,242.65,241.86,242.05,12196.0,239.2065,239.2854,238.5064,238.6937,12196.0
2024-08-06 11:00:00,241.89,242.44,241.72,242.26,11618.0,238.5359,239.0783,238.3683,238.9008,11618.0
2024-08-06 11:05:00,242.44,242.56,241.7,241.7,5632.0,239.0783,239.1966,238.3486,238.3486,5632.0
2024-08-06 11:10:00,241.67,241.81,241.45,241.47,9979.0,238.319,238.457,238.102,238.1218,9979.0
2024-08-06 11:15:00,241.51,241.69,240.86,240.86,10500.0,238.1612,238.3387,237.5202,237.5202,10500.0
2024-08-06 11:20:00,240.99,240.99,239.97,239.98,6988.0,237.6484,237.6484,236.6426,236.6524,6988.0
2024-08-06 11:25:00,239.98,240.26,239.57,239.6,6613.0,236.6524,236.9285,236.2481,236.2777,6613.0
2024-08-06 11:30:00,239.49,240.29,239.48,239.59,27889.0,236.1692,236.9581,236.1594,236.2678,27889.0
2024-08-06 11:35:00,239.86,240.6,239.72,240.47,6566.0,236.5341,237.2638,236.396,237.1356,6566.0
2024-08-06 11:40:00,240.6,240.99,240.14,240.27,6781.0,237.2638,237.6484,236.8102,236.9384,6781.0
2024-08-06 11:45:00,240.42,240.82,240.31,240.82,11650.0,237.0863,237.4808,236.9778,237.4808,11650.0
2024-08-06 11:50:00,240.86,241.28,240.77,241.03,7232.0,237.5202,237.9344,237.4315,237.6879,7232.0
2024-08-06 11:55:00,241.15,241.41,240.86,241.12,19741.0,237.8062,238.0626,237.5202,237.7766,19741.0
2024-08-06 12:00:00,241.27,241.88,241.23,241.81,10013.0,237.9245,238.5261,237.8851,238.457,10013.0
2024-08-06 12:05:00,241.64,242.13,241.64,241.94,4721.0,238.2894,238.7726,238.2894,238.5852,4721.0
2024-08-06 12:10:00,241.99,242.01,241.75,242.0,4437.0,238.6346,238.6543,238.3979,238.6444,4437.0
2024-08-06 12:15:00,241.92,242.25,241.8,242.23,12222.0,238.5655,238.8909,238.4472,238.8712,12222.0
2024-08-06 12:20:00,242.24,242.32,241.99,242.32,7608.0,238.8811,238.96,238.6346,238.96,7608.0
2024-08-06 12:25:00,242.3,242.3,241.88,242.11,8086.0,238.9403,238.9403,238.5261,238.7529,8086.0
2024-08-06 12:30:00,242.14,242.26,241.97,242.01,5413.0,238.7825,238.9008,238.6148,238.6543,5413.0
2024-08-06 12:35:00,242.26,242.26,241.79,242.06,7437.0,238.9008,238.9008,238.4373,238.7036,7437.0
2024-08-06 12:40:00,242.07,242.19,241.93,241.93,5872.0,238.7134,238.8318,238.5754,238.5754,5872.0
2024-08-06 12:45:00,241.88,242.01,241.58,241.58,5155.0,238.5261,238.6543,238.2302,238.2302,5155.0
2024-08-06 12:50:00,241.79,242.64,241.79,242.27,12319.0,238.4373,239.2755,238.4373,238.9107,12319.0
2024-08-06 12:55:00,242.18,242.51,241.61,241.61,19917.0,238.8219,239.1473,238.2598,238.2598,19917.0
2024-08-06 13:00:00,241.55,241.98,241.55,241.56,6496.0,238.2007,238.6247,238.2007,238.2105,6496.0
2024-08-06 13:05:00,241.61,241.83,241.49,241.72,5317.0,238.2598,238.4768,238.1415,238.3683,5317.0
2024-08-06 13:10:00,241.79,241.88,241.64,241.85,16901.0,238.4373,238.5261,238.2894,238.4965,16901.0
2024-08-06 13:15:00,241.87,242.13,241.72,241.88,23019.0,238.5162,238.7726,238.3683,238.5261,23019.0
2024-08-06 13:20:00,241.94,242.22,241.89,242.08,38792.0,238.5852,238.8614,238.5359,238.7233,38792.0
2024-08-06 13:25:00,242.15,242.57,242.15,242.42,10713.0,238.7923,239.2065,238.7923,239.0586,10713.0
2024-08-06 13:30:00,242.67,242.83,242.63,242.77,3162.0,239.3051,239.4629,239.2657,239.4037,3162.0
2024-08-06 13:35:00,242.83,243.12,242.62,243.0,5552.0,239.4629,239.7489,239.2558,239.6305,5552.0
2024-08-06 13:40:00,243.07,243.07,242.68,242.84,4230.0,239.6996,239.6996,239.315,239.4728,4230.0
2024-08-06 13:45:00,242.89,242.89,242.69,242.86,2764.0,239.5221,239.5221,239.3248,239.4925,2764.0
2024-08-06 13:50:00,242.97,243.07,242.78,242.89,4212.0,239.601,239.6996,239.4136,239.5221,4212.0
2024-08-06 13:55:00,242.93,243.07,242.81,242.83,5489.0,239.5615,239.6996,239.4432,239.4629,5489.0
2024-08-06 14:00:00,242.78,242.88,242.55,242.67,5629.0,239.4136,239.5122,239.1868,239.3051,5629.0
2024-08-06 14:05:00,242.6,242.67,242.39,242.61,17838.0,239.2361,239.3051,239.029,239.246,17838.0
2024-08-06 14:10:00,242.65,242.79,242.43,242.47,6628.0,239.2854,239.4235,239.0685,239.1079,6628.0
2024-08-06 14:15:00,242.47,242.85,242.38,242.69,8483.0,239.1079,239.4826,239.0191,239.3248,8483.0
2024-08-06 14:20:00,242.79,243.17,242.77,242.91,8509.0,239.4235,239.7982,239.4037,239.5418,8509.0
2024-08-06 14:25:00,242.91,243.33,242.86,243.33,11586.0,239.5418,239.956,239.4925,239.956,11586.0
2024-08-06 14:30:00,243.28,243.84,243.2,243.83,13442.0,239.9067,240.4589,239.8278,240.449,13442.0
2024-08-06 14:35:00,243.9,243.99,243.72,243.87,7389.0,240.5181,240.6068,240.3406,240.4885,7389.0
2024-08-06 14:40:00,243.9,244.17,243.8,244.08,5463.0,240.5181,240.7843,240.4195,240.6956,5463.0
2024-08-06 14:45:00,244.17,244.21,243.79,244.01,7740.0,240.7843,240.8238,240.4096,240.6265,7740.0
2024-08-06 14:50:00,244.02,244.09,243.71,243.95,10402.0,240.6364,240.7054,240.3307,240.5674,10402.0
2024-08-06 14:55:00,243.95,243.95,242.94,242.94,8594.0,240.5674,240.5674,239.5714,239.5714,8594.0
2024-08-06 15:00:00,242.75,242.83,242.24,242.24,8745.0,239.384,239.4629,238.8811,238.8811,8745.0
2024-08-06 15:05:00,242.25,242.31,241.68,242.01,20727.0,238.8909,238.9501,238.3289,238.6543,20727.0
2024-08-06 15:10:00,241.91,242.63,241.9,242.63,10559.0,238.5557,239.2657,238.5458,239.2657,10559.0
2024-08-06 15:15:00,242.6,242.66,242.24,242.5,11921.0,239.2361,239.2953,238.8811,239.1375,11921.0
2024-08-06 15:20:00,242.55,243.68,242.42,243.68,19391.0,239.1868,240.3011,239.0586,240.3011,19391.0
2024-08-06 15:25:00,243.74,244.08,243.49,243.73,16739.0,240.3603,240.6956,240.1138,240.3504,16739.0
2024-08-06 15:30:00,243.84,244.12,243.48,243.67,20379.0,240.4589,240.735,240.1039,240.2913,20379.0
2024-08-06 15:35:00,243.58,243.75,243.36,243.61,19941.0,240.2025,240.3701,239.9856,240.2321,19941.0
2024-08-06 15:40:00,243.71,243.71,242.31,242.31,23037.0,240.3307,240.3307,238.9501,238.9501,23037.0
2024-08-06 15:45:00,242.31,242.36,241.24,241.45,28294.0,238.9501,238.9994,237.895,238.102,28294.0
2024-08-06 15:50:00,241.31,241.79,240.93,241.28,51375.0,237.964,238.4373,237.5892,237.9344,51375.0
2024-08-06 15:55:00,241.3,241.44,240.42,240.45,172667.0,237.9541,238.0922,237.0863,237.1159,172667.0
2024-08-07 09:30:00,241.7,243.34,241.15,243.34,53160.0,238.3486,239.9658,237.8062,239.9658,53160.0
2024-08-07 09:35:00,242.8,242.8,241.51,241.58,10711.0,239.4333,239.4333,238.1612,238.2302,10711.0
2024-08-07 09:40:00,241.38,242.06,241.02,241.78,10344.0,238.033,238.7036,237.678,238.4275,10344.0
2024-08-07 09:45:00,241.71,241.72,240.52,241.05,11504.0,238.3584,238.3683,237.1849,237.7076,11504.0
2024-08-07 09:50:00,241.33,241.55,240.31,240.61,31578.0,237.9837,238.2007,236.9778,237.2737,31578.0
2024-08-07 09:55:00,240.47,240.97,240.33,240.96,6409.0,237.1356,237.6287,236.9976,237.6188,6409.0
2024-08-07 10:00:00,240.85,241.29,239.47,240.11,12797.0,237.5104,237.9443,236.1495,236.7806,12797.0
2024-08-07 10:05:00,240.29,241.15,240.0,240.87,17459.0,236.9581,237.8062,236.6721,237.5301,17459.0
2024-08-07 10:10:00,240.89,240.9,240.44,240.59,5925.0,237.5498,237.5597,237.106,237.254,5925.0
2024-08-07 10:15:00,240.54,240.81,239.78,239.85,25945.0,237.2047,237.4709,236.4552,236.5242,25945.0
2024-08-07 10:20:00,239.98,240.01,239.33,239.38,26989.0,236.6524,236.682,236.0114,236.0607,26989.0
2024-08-07 10:25:00,239.52,239.52,238.21,238.25,11656.0,236.1988,236.1988,234.907,234.9464,11656.0
2024-08-07 10:30:00,238.32,238.57,237.07,237.15,43954.0,235.0154,235.262,233.7828,233.8617,43954.0
2024-08-07 10:35:00,237.14,237.17,236.51,236.77,40307.0,233.8518,233.8814,233.2305,233.4869,40307.0
2024-08-07 10:40:00,236.84,237.53,236.63,237.47,36923.0,233.556,234.2364,233.3489,234.1772,36923.0
2024-08-07 10:45:00,237.48,238.12,237.16,237.23,24216.0,234.1871,234.8182,233.8715,233.9406,24216.0
2024-08-07 10:50:00,237.29,237.73,236.88,237.03,35935.0,233.9997,234.4336,233.5954,233.7433,35935.0
2024-08-07 10:55:00,236.88,237.6,236.8,237.33,38773.0,233.5954,234.3054,233.5165,234.0392,38773.0
2024-08-07 11:00:00,237.33,238.0,237.16,237.99,14537.0,234.0392,234.6999,233.8715,234.69,14537.0
2024-08-07 11:05:00,237.99,238.4,237.93,238.4,9385.0,234.69,235.0943,234.6308,235.0943,9385.0
2024-08-07 11:10:00,238.35,238.51,237.49,237.5,7405.0,235.045,235.2028,234.1969,234.2068,7405.0
2024-08-07 11:15:00,237.62,238.46,237.62,238.46,40864.0,234.3251,235.1535,234.3251,235.1535,40864.0
2024-08-07 11:20:00,238.46,238.92,238.29,238.59,47278.0,235.1535,235.6071,234.9859,235.2817,47278.0
2024-08-07 11:25:00,238.46,238.54,237.86,238.26,15493.0,235.1535,235.2324,234.5618,234.9563,15493.0
2024-08-07 11:30:00,238.26,239.01,238.23,238.86,17664.0,234.9563,235.6959,234.9267,235.548,17664.0
2024-08-07 11:35:00,238.86,239.07,238.57,238.57,8145.0,235.548,235.755,235.262,235.262,8145.0
2024-08-07 11:40:00,238.38,238.79,237.97,237.99,9782.0,235.0746,235.4789,234.6703,234.69,9782.0
2024-08-07 11:45:00,237.99,237.99,237.03,237.49,3021.0,234.69,234.69,233.7433,234.1969,3021.0
2024-08-07 11:50:00,237.4,237.41,237.01,237.1,7685.0,234.1082,234.1181,233.7236,233.8124,7685.0
2024-08-07 11:55:00,237.19,237.37,237.01,237.01,6619.0,233.9011,234.0786,233.7236,233.7236,6619.0
2024-08-07 12:00:00,237.03,237.06,236.16,236.16,6990.0,233.7433,233.7729,232.8854,232.8854,6990.0
2024-08-07 12:05:00,236.18,236.69,236.05,236.4,8980.0,232.9051,233.408,232.7769,233.1221,8980.0
2024-08-07 12:10:00,236.38,236.74,236.37,236.66,6611.0,233.1023,233.4573,233.0925,233.3785,6611.0
2024-08-07 12:15:00,236.56,236.56,236.14,236.14,2968.0,233.2798,233.2798,232.8657,232.8657,2968.0
2024-08-07 12:20:00,236.08,236.27,235.86,235.89,7457.0,232.8065,232.9939,232.5896,232.6191,7457.0
2024-08-07 12:25:00,235.89,235.9,235.38,235.47,25257.0,232.6191,232.629,232.1162,232.205,25257.0
2024-08-07 12:30:00,235.42,235.51,234.86,235.46,35317.0,232.1557,232.2444,231.6034,232.1951,35317.0
2024-08-07 12:35:00,235.49,235.66,235.36,235.48,6990.0,232.2247,232.3923,232.0965,232.2148,6990.0
2024-08-07 12:40:00,235.48,235.48,234.8,234.91,2413.0,232.2148,232.2148,231.5442,231.6527,2413.0
2024-08-07 12:45:00,234.84,235.02,234.47,234.47,1043.0,231.5837,231.7612,231.2188,231.2188,1043.0
2024-08-07 12:50:00,234.45,234.51,233.7,233.84,11782.0,231.1991,231.2583,230.4595,230.5976,11782.0
2024-08-07 12:55:00,233.67,234.08,233.67,233.79,18789.0,230.4299,230.8342,230.4299,230.5483,18789.0
2024-08-07 13:00:00,233.69,234.16,233.53,233.74,7272.0,230.4496,230.9131,230.2919,230.4989,7272.0
2024-08-07 13:05:00,233.59,233.7,232.63,232.64,11380.0,230.351,230.4595,229.4043,229.4142,11380.0
2024-08-07 13:10:00,232.64,232.83,232.04,232.13,16501.0,229.4142,229.6016,228.8225,228.9113,16501.0
2024-08-07 13:15:00,232.18,232.41,231.93,232.32,13258.0,228.9606,229.1874,228.714,229.0986,13258.0
2024-08-07 13:20:00,232.32,233.3,232.27,233.3,11297.0,229.0986,230.065,229.0493,230.065,11297.0
2024-08-07 13:25:00,233.32,233.93,233.19,233.29,6672.0,230.0848,230.6863,229.9566,230.0552,6672.0
2024-08-07 13:30:00,233.17,233.88,233.17,233.8,10528.0,229.9369,230.637,229.9369,230.5581,10528.0
2024-08-07 13:35:00,233.8,234.09,233.57,233.69,16258.0,230.5581,230.8441,230.3313,230.4496,16258.0
2024-08-07 13:40:00,233.52,233.74,233.11,233.4,12343.0,230.282,230.4989,229.8777,230.1637,12343.0
2024-08-07 13:45:00,233.23,233.26,232.23,232.63,9445.0,229.996,230.0256,229.0099,229.4043,9445.0
2024-08-07 13:50:00,232.7,232.93,232.23,232.46,8066.0,229.4734,229.7002,229.0099,229.2367,8066.0
2024-08-07 13:55:00,232.36,232.58,232.11,232.56,10763.0,229.1381,229.355,228.8915,229.3353,10763.0
2024-08-07 14:00:00,232.61,232.87,232.45,232.55,8526.0,229.3846,229.641,229.2268,229.3254,8526.0
2024-08-07 14:05:00,232.82,232.82,232.33,232.33,4436.0,229.5917,229.5917,229.1085,229.1085,4436.0
2024-08-07 14:10:00,232.33,232.33,231.39,231.41,2977.0,229.1085,229.1085,228.1815,228.2013,2977.0
2024-08-07 14:15:00,231.4,231.71,231.2,231.67,8331.0,228.1914,228.4971,227.9942,228.4576,8331.0
2024-08-07 14:20:00,231.73,231.85,231.47,231.6,5833.0,228.5168,228.6352,228.2604,228.3886,5833.0
2024-08-07 14:25:00,231.6,231.99,231.52,231.69,5707.0,228.3886,228.7732,228.3097,228.4774,5707.0
2024-08-07 14:30:00,231.63,231.79,231.24,231.49,5375.0,228.4182,228.576,228.0336,228.2801,5375.0
2024-08-07 14:35:00,231.44,231.55,231.12,231.27,5991.0,228.2308,228.3393,227.9153,228.0632,5991.0
2024-08-07 14:40:00,231.31,231.92,231.3,231.92,25872.0,228.1026,228.7042,228.0928,228.7042,25872.0
2024-08-07 14:45:00,231.87,231.99,231.1,231.43,8484.0,228.6549,228.7732,227.8956,228.221,8484.0
2024-08-07 14:50:00,231.37,231.51,231.22,231.41,2812.0,228.1618,228.2999,228.0139,228.2013,2812.0
2024-08-07 14:55:00,231.25,231.55,231.15,231.24,15317.0,228.0435,228.3393,227.9449,228.0336,15317.0
2024-08-07 15:00:00,231.28,232.25,231.24,232.25,10235.0,228.0731,229.0296,228.0336,229.0296,10235.0
2024-08-07 15:05:00,232.25,233.2,232.15,232.79,70719.0,229.0296,229.9664,228.931,229.5621,70719.0
2024-08-07 15:10:00,232.75,233.25,232.55,232.64,30984.0,229.5227,230.0157,229.3254,229.4142,30984.0
2024-08-07 15:15:00,232.65,232.84,232.43,232.73,9742.0,229.4241,229.6114,229.2071,229.503,9742.0
2024-08-07 15:20:00,232.74,232.96,232.25,232.48,10419.0,229.5128,229.7298,229.0296,229.2564,10419.0
2024-08-07 15:25:00,232.44,232.77,232.4,232.55,22353.0,229.217,229.5424,229.1775,229.3254,22353.0
2024-08-07 15:30:00,232.54,232.56,232.11,232.36,14053.0,229.3156,229.3353,228.8915,229.1381,14053.0
2024-08-07 15:35:00,232.48,232.88,232.31,232.59,14440.0,229.2564,229.6509,229.0888,229.3649,14440.0
2024-08-07 15:40:00,232.62,232.7,231.69,231.73,26443.0,229.3945,229.4734,228.4774,228.5168,26443.0
2024-08-07 15:45:00,231.86,232.86,231.72,232.69,44408.0,228.645,229.6311,228.507,229.4635,44408.0
2024-08-07 15:50:00,232.79,232.99,231.7,231.74,46297.0,229.5621,229.7593,228.4872,228.5267,46297.0
2024-08-07 15:55:00,231.79,231.97,231.35,231.68,205884.0,228.576,228.7535,228.1421,228.4675,205884.0
2024-08-08 09:30:00,232.19,232.19,232.19,232.19,100.0,228.9704,228.9704,228.9704,228.9704,100.0
2024-08-08 09:35:00,232.04,232.56,231.0,232.01,50518.0,228.8225,229.3353,227.7969,228.7929,50518.0
2024-08-08 09:40:00,231.61,232.87,231.61,231.98,9650.0,228.3985,229.641,228.3985,228.7634,9650.0
2024-08-08 09:45:00,231.98,232.72,231.88,232.35,8058.0,228.7634,229.4931,228.6647,229.1282,8058.0
2024-08-08 09:50:00,232.34,234.45,231.67,234.44,7636.0,229.1184,231.1991,228.4576,231.1892,7636.0
2024-08-08 09:55:00,234.82,234.97,234.15,234.2,6109.0,231.564,231.7119,230.9033,230.9526,6109.0
2024-08-08 10:00:00,234.41,236.12,234.4,235.34,7515.0,231.1597,232.8459,231.1498,232.0768,7515.0
2024-08-08 10:05:00,235.51,235.51,234.18,234.25,8110.0,232.2444,232.2444,230.9328,231.0019,8110.0
2024-08-08 10:10:00,234.02,234.38,233.87,233.92,3934.0,230.7751,231.1301,230.6271,230.6765,3934.0
2024-08-08 10:15:00,233.92,234.04,233.71,234.04,4657.0,230.6765,230.7948,230.4694,230.7948,4657.0
2024-08-08 10:20:00,233.87,234.21,233.3,234.21,18978.0,230.6271,230.9624,230.065,230.9624,18978.0
2024-08-08 10:25:00,234.11,234.45,234.1,234.35,3732.0,230.8638,231.1991,230.854,231.1005,3732.0
2024-08-08 10:30:00,234.36,235.01,234.17,235.0,2846.0,231.1103,231.7513,230.923,231.7415,2846.0
2024-08-08 10:35:00,234.85,235.7,234.63,235.28,8444.0,231.5936,232.4318,231.3766,232.0176,8444.0
2024-08-08 10:40:00,235.42,235.42,234.12,234.37,10251.0,232.1557,232.1557,230.8737,231.1202,10251.0
2024-08-08 10:45:00,234.21,234.56,234.12,234.45,9713.0,230.9624,231.3076,230.8737,231.1991,9713.0
2024-08-08 10:50:00,234.41,234.73,234.34,234.73,8891.0,231.1597,231.4752,231.0906,231.4752,8891.0
2024-08-08 10:55:00,234.79,234.84,234.55,234.68,8050.0,231.5344,231.5837,231.2977,231.4259,8050.0
2024-08-08 11:00:00,234.57,234.62,234.36,234.51,24319.0,231.3174,231.3667,231.1103,231.2583,24319.0
2024-08-08 11:05:00,234.4,234.62,234.31,234.47,21600.0,231.1498,231.3667,231.061,231.2188,21600.0
2024-08-08 11:10:00,234.57,234.64,234.01,234.01,11577.0,231.3174,231.3865,230.7652,230.7652,11577.0
2024-08-08 11:15:00,233.9,234.26,233.84,234.09,18876.0,230.6567,231.0117,230.5976,230.8441,18876.0
2024-08-08 11:20:00,234.09,235.2,234.08,235.17,4716.0,230.8441,231.9387,230.8342,231.9091,4716.0
2024-08-08 11:25:00,235.33,235.33,235.04,235.08,10871.0,232.0669,232.0669,231.7809,231.8204,10871.0
2024-08-08 11:30:00,235.04,235.62,235.02,235.62,24603.0,231.7809,232.3529,231.7612,232.3529,24603.0
2024-08-08 11:35:00,235.56,235.67,235.43,235.61,15613.0,232.2937,232.4022,232.1655,232.343,15613.0
2024-08-08 11:40:00,235.5,235.61,235.12,235.14,18720.0,232.2345,232.343,231.8598,231.8795,18720.0
2024-08-08 11:45:00,235.07,235.35,234.93,234.93,13818.0,231.8105,232.0866,231.6724,231.6724,13818.0
2024-08-08 11:50:00,234.97,235.17,234.95,235.15,8784.0,231.7119,231.9091,231.6922,231.8894,8784.0
2024-08-08 11:55:00,235.08,235.12,234.9,234.99,6506.0,231.8204,231.8598,231.6429,231.7316,6506.0
2024-08-08 12:00:00,234.84,235.49,234.78,235.49,6466.0,231.5837,232.2247,231.5245,232.2247,6466.0
2024-08-08 12:05:00,235.49,235.74,235.33,235.33,10746.0,232.2247,232.4712,232.0669,232.0669,10746.0
2024-08-08 12:10:00,235.26,235.34,234.8,235.13,7459.0,231.9979,232.0768,231.5442,231.8697,7459.0
2024-08-08 12:15:00,235.17,235.28,234.76,235.05,7681.0,231.9091,232.0176,231.5048,231.7908,7681.0
2024-08-08 12:20:00,235.08,235.32,234.89,235.09,3807.0,231.8204,232.057,231.633,231.8302,3807.0
2024-08-08 12:25:00,235.02,235.22,235.01,235.09,8296.0,231.7612,231.9584,231.7513,231.8302,8296.0
2024-08-08 12:30:00,235.03,235.07,234.82,234.85,10840.0,231.7711,231.8105,231.564,231.5936,10840.0
2024-08-08 12:35:00,234.88,234.88,234.53,234.56,9726.0,231.6231,231.6231,231.278,231.3076,9726.0
2024-08-08 12:40:00,234.64,234.93,234.55,234.93,5160.0,231.3865,231.6724,231.2977,231.6724,5160.0
2024-08-08 12:45:00,234.92,235.06,234.84,235.0,4491.0,231.6626,231.8006,231.5837,231.7415,4491.0
2024-08-08 12:50:00,235.02,235.2,234.73,235.16,5493.0,231.7612,231.9387,231.4752,231.8993,5493.0
2024-08-08 12:55:00,235.17,235.18,234.86,234.87,3684.0,231.9091,231.919,231.6034,231.6133,3684.0
2024-08-08 13:00:00,234.95,235.22,234.94,235.14,6639.0,231.6922,231.9584,231.6823,231.8795,6639.0
2024-08-08 13:05:00,235.13,235.6,235.01,235.6,3569.0,231.8697,232.3332,231.7513,232.3332,3569.0
2024-08-08 13:10:00,235.6,235.7,235.47,235.63,1919.0,232.3332,232.4318,232.205,232.3627,1919.0
2024-08-08 13:15:00,235.67,235.88,235.57,235.84,8090.0,232.4022,232.6093,232.3036,232.5698,8090.0
2024-08-08 13:20:00,235.92,236.08,235.74,235.75,5767.0,232.6487,232.8065,232.4712,232.4811,5767.0
2024-08-08 13:25:00,235.8,236.22,235.71,236.22,6545.0,232.5304,232.9446,232.4416,232.9446,6545.0
2024-08-08 13:30:00,236.28,236.45,236.2,236.35,8520.0,233.0037,233.1714,232.9248,233.0728,8520.0
2024-08-08 13:35:00,236.35,236.35,235.9,236.09,8626.0,233.0728,233.0728,232.629,232.8164,8626.0
2024-08-08 13:40:00,236.17,236.25,236.07,236.09,3766.0,232.8953,232.9741,232.7966,232.8164,3766.0
2024-08-08 13:45:00,236.04,236.32,235.94,236.32,4922.0,232.7671,233.0432,232.6684,233.0432,4922.0
2024-08-08 13:50:00,236.32,236.36,236.18,236.35,9923.0,233.0432,233.0826,232.9051,233.0728,9923.0
2024-08-08 13:55:00,236.29,236.29,235.9,235.91,10538.0,233.0136,233.0136,232.629,232.6389,10538.0
2024-08-08 14:00:00,235.88,236.12,235.83,236.1,5573.0,232.6093,232.8459,232.56,232.8262,5573.0
2024-08-08 14:05:00,236.06,236.15,235.97,236.09,3067.0,232.7868,232.8755,232.698,232.8164,3067.0
2024-08-08 14:10:00,236.09,236.36,236.08,236.36,4747.0,232.8164,233.0826,232.8065,233.0826,4747.0
2024-08-08 14:15:00,236.27,236.52,236.2,236.4,7735.0,232.9939,233.2404,232.9248,233.1221,7735.0
2024-08-08 14:20:00,236.45,236.49,236.14,236.15,6119.0,233.1714,233.2108,232.8657,232.8755,6119.0
2024-08-08 14:25:00,236.26,236.33,235.73,235.81,10130.0,232.984,233.053,232.4614,232.5402,10130.0
2024-08-08 14:30:00,235.76,236.29,235.75,236.16,7094.0,232.4909,233.0136,232.4811,232.8854,7094.0
2024-08-08 14:35:00,235.98,236.18,235.91,235.95,9825.0,232.7079,232.9051,232.6389,232.6783,9825.0
2024-08-08 14:40:00,235.9,236.01,235.59,236.01,9828.0,232.629,232.7375,232.3233,232.7375,9828.0
2024-08-08 14:45:00,235.9,236.16,235.88,236.09,8415.0,232.629,232.8854,232.6093,232.8164,8415.0
2024-08-08 14:50:00,236.09,236.19,235.88,235.94,4527.0,232.8164,232.915,232.6093,232.6684,4527.0
2024-08-08 14:55:00,235.94,236.15,235.93,236.06,4863.0,232.6684,232.8755,232.6586,232.7868,4863.0
2024-08-08 15:00:00,235.97,236.06,235.86,235.95,7623.0,232.698,232.7868,232.5896,232.6783,7623.0
2024-08-08 15:05:00,235.85,236.39,235.85,236.39,5050.0,232.5797,233.1122,232.5797,233.1122,5050.0
2024-08-08 15:10:00,236.43,236.56,236.35,236.41,3844.0,233.1516,233.2798,233.0728,233.1319,3844.0
2024-08-08 15:15:00,236.41,236.54,236.22,236.5,9984.0,233.1319,233.2601,232.9446,233.2207,9984.0
2024-08-08 15:20:00,236.53,236.81,236.51,236.54,26095.0,233.2503,233.5264,233.2305,233.2601,26095.0
2024-08-08 15:25:00,236.61,236.67,236.2,236.25,11689.0,233.3292,233.3883,232.9248,232.9741,11689.0
2024-08-08 15:30:00,236.1,236.23,235.49,235.7,9097.0,232.8262,232.9544,232.2247,232.4318,9097.0
2024-08-08 15:35:00,235.62,235.85,235.38,235.74,7021.0,232.3529,232.5797,232.1162,232.4712,7021.0
2024-08-08 15:40:00,235.73,236.06,235.65,235.97,10074.0,232.4614,232.7868,232.3825,232.698,10074.0
2024-08-08 15:45:00,235.97,236.12,235.72,236.01,22662.0,232.698,232.8459,232.4515,232.7375,22662.0
2024-08-08 15:50:00,236.02,236.18,235.37,236.13,24512.0,232.7473,232.9051,232.1063,232.8558,24512.0
2024-08-08 15:55:00,236.2,236.57,235.82,236.22,98371.0,232.9248,233.2897,232.5501,232.9446,98371.0
2024-08-09 09:30:00,235.78,236.12,235.22,236.09,22544.0,232.5107,232.8459,231.9584,232.8164,22544.0
2024-08-09 09:35:00,236.02,236.84,235.44,235.87,11790.0,232.7473,233.556,232.1754,232.5994,11790.0
2024-08-09 09:40:00,235.48,235.81,234.71,234.96,9071.0,232.2148,232.5402,231.4555,231.702,9071.0
2024-08-09 09:45:00,234.97,235.49,234.3,234.58,6819.0,231.7119,232.2247,231.0512,231.3273,6819.0
2024-08-09 09:50:00,234.56,235.4,234.4,235.4,4470.0,231.3076,232.1359,231.1498,232.1359,4470.0
2024-08-09 09:55:00,235.67,235.74,234.92,235.36,15868.0,232.4022,232.4712,231.6626,232.0965,15868.0
2024-08-09 10:00:00,235.17,236.81,235.16,236.81,10002.0,231.9091,233.5264,231.8993,233.5264,10002.0
2024-08-09 10:05:00,236.83,236.93,235.74,235.92,17216.0,233.5461,233.6447,232.4712,232.6487,17216.0
2024-08-09 10:10:00,235.78,236.84,235.75,236.84,6032.0,232.5107,233.556,232.4811,233.556,6032.0
2024-08-09 10:15:00,236.6,236.67,236.35,236.47,9184.0,233.3193,233.3883,233.0728,233.1911,9184.0
2024-08-09 10:20:00,236.47,236.65,236.14,236.56,5923.0,233.1911,233.3686,232.8657,233.2798,5923.0
2024-08-09 10:25:00,236.57,236.73,236.35,236.52,4046.0,233.2897,233.4475,233.0728,233.2404,4046.0
2024-08-09 10:30:00,236.52,236.52,235.67,235.85,7229.0,233.2404,233.2404,232.4022,232.5797,7229.0
2024-08-09 10:35:00,235.81,236.14,235.49,236.0,6191.0,232.5402,232.8657,232.2247,232.7276,6191.0
2024-08-09 10:40:00,236.43,236.59,236.36,236.5,10427.0,233.1516,233.3094,233.0826,233.2207,10427.0
2024-08-09 10:45:00,236.5,236.59,235.94,236.04,13277.0,233.2207,233.3094,232.6684,232.7671,13277.0
2024-08-09 10:50:00,236.13,236.79,236.04,236.72,11899.0,232.8558,233.5067,232.7671,233.4376,11899.0
2024-08-09 10:55:00,236.72,237.54,236.72,236.81,28320.0,233.4376,234.2463,233.4376,233.5264,28320.0
2024-08-09 11:00:00,236.71,236.88,236.66,236.78,2825.0,233.4278,233.5954,233.3785,233.4968,2825.0
2024-08-09 11:05:00,236.9,237.42,236.9,237.08,10220.0,233.6151,234.1279,233.6151,233.7926,10220.0
2024-08-09 11:10:00,237.09,237.28,236.87,236.97,7169.0,233.8025,233.9899,233.5855,233.6842,7169.0
2024-08-09 11:15:00,236.97,237.25,236.74,237.24,4583.0,233.6842,233.9603,233.4573,233.9504,4583.0
2024-08-09 11:20:00,237.11,237.11,236.74,236.74,14881.0,233.8222,233.8222,233.4573,233.4573,14881.0
2024-08-09 11:25:00,236.79,236.86,236.07,236.07,11241.0,233.5067,233.5757,232.7966,232.7966,11241.0
2024-08-09 11:30:00,236.16,236.56,236.06,236.56,13629.0,232.8854,233.2798,232.7868,233.2798,13629.0
2024-08-09 11:35:00,236.34,236.34,236.02,236.11,3436.0,233.0629,233.0629,232.7473,232.8361,3436.0
2024-08-09 11:40:00,236.11,236.17,235.96,236.04,3865.0,232.8361,232.8953,232.6882,232.7671,3865.0
2024-08-09 11:45:00,236.18,236.55,236.11,236.48,11786.0,232.9051,233.27,232.8361,233.201,11786.0
2024-08-09 11:50:00,236.49,237.0,236.48,236.95,7384.0,233.2108,233.7137,233.201,233.6644,7384.0
2024-08-09 11:55:00,236.82,236.93,236.38,236.43,6306.0,233.5362,233.6447,233.1023,233.1516,6306.0
2024-08-09 12:00:00,236.52,236.53,236.24,236.24,6003.0,233.2404,233.2503,232.9643,232.9643,6003.0
2024-08-09 12:05:00,236.23,236.58,236.22,236.31,4919.0,232.9544,233.2996,232.9446,233.0333,4919.0
2024-08-09 12:10:00,236.4,236.42,236.26,236.39,1695.0,233.1221,233.1418,232.984,233.1122,1695.0
2024-08-09 12:15:00,236.4,236.41,236.05,236.19,4818.0,233.1221,233.1319,232.7769,232.915,4818.0
2024-08-09 12:20:00,236.12,236.25,235.96,236.0,5493.0,232.8459,232.9741,232.6882,232.7276,5493.0
2024-08-09 12:25:00,236.01,236.21,235.91,236.05,8035.0,232.7375,232.9347,232.6389,232.7769,8035.0
2024-08-09 12:30:00,235.8,236.4,235.8,236.08,10312.0,232.5304,233.1221,232.5304,232.8065,10312.0
2024-08-09 12:35:00,236.08,236.24,236.02,236.16,4865.0,232.8065,232.9643,232.7473,232.8854,4865.0
2024-08-09 12:40:00,236.08,236.32,236.07,236.23,4824.0,232.8065,233.0432,232.7966,232.9544,4824.0
2024-08-09 12:45:00,236.15,236.58,236.06,236.58,3946.0,232.8755,233.2996,232.7868,233.2996,3946.0
2024-08-09 12:50:00,236.5,236.65,236.42,236.56,6105.0,233.2207,233.3686,233.1418,233.2798,6105.0
2024-08-09 12:55:00,236.54,236.74,236.52,236.62,3894.0,233.2601,233.4573,233.2404,233.339,3894.0
2024-08-09 13:00:00,236.64,236.9,236.56,236.85,8842.0,233.3587,233.6151,233.2798,233.5658,8842.0
2024-08-09 13:05:00,236.84,236.84,236.53,236.65,2423.0,233.556,233.556,233.2503,233.3686,2423.0
2024-08-09 13:10:00,236.74,237.07,236.71,237.06,4985.0,233.4573,233.7828,233.4278,233.7729,4985.0
2024-08-09 13:15:00,237.13,237.58,237.12,237.45,8163.0,233.8419,234.2857,233.8321,234.1575,8163.0
2024-08-09 13:20:00,237.5,237.68,237.33,237.33,7671.0,234.2068,234.3843,234.0392,234.0392,7671.0
2024-08-09 13:25:00,237.19,237.55,237.19,237.48,6079.0,233.9011,234.2561,233.9011,234.1871,6079.0
2024-08-09 13:30:00,237.46,237.73,237.46,237.58,6256.0,234.1674,234.4336,234.1674,234.2857,6256.0
2024-08-09 13:35:00,237.75,237.75,237.41,237.52,2383.0,234.4533,234.4533,234.1181,234.2265,2383.0
2024-08-09 13:40:00,237.48,237.49,237.2,237.2,4206.0,234.1871,234.1969,233.911,233.911,4206.0
2024-08-09 13:45:00,237.2,237.29,237.09,237.18,3185.0,233.911,233.9997,233.8025,233.8912,3185.0
2024-08-09 13:50:00,237.06,237.13,236.7,236.81,8699.0,233.7729,233.8419,233.4179,233.5264,8699.0
2024-08-09 13:55:00,236.79,236.79,236.52,236.6,2531.0,233.5067,233.5067,233.2404,233.3193,2531.0
2024-08-09 14:00:00,236.45,236.58,235.99,236.31,3493.0,233.1714,233.2996,232.7177,233.0333,3493.0
2024-08-09 14:05:00,236.07,236.72,235.89,236.72,21440.0,232.7966,233.4376,232.6191,233.4376,21440.0
2024-08-09 14:10:00,236.78,236.78,236.41,236.74,12519.0,233.4968,233.4968,233.1319,233.4573,12519.0
2024-08-09 14:15:00,236.73,236.73,236.26,236.41,6386.0,233.4475,233.4475,232.984,233.1319,6386.0
2024-08-09 14:20:00,236.41,236.47,236.13,236.13,4183.0,233.1319,233.1911,232.8558,232.8558,4183.0
2024-08-09 14:25:00,236.23,236.24,235.99,236.01,7724.0,232.9544,232.9643,232.7177,232.7375,7724.0
2024-08-09 14:30:00,236.06,236.14,235.75,235.75,6160.0,232.7868,232.8657,232.4811,232.4811,6160.0
2024-08-09 14:35:00,235.64,236.07,235.64,236.02,6771.0,232.3726,232.7966,232.3726,232.7473,6771.0
2024-08-09 14:40:00,236.02,236.17,235.93,236.12,8001.0,232.7473,232.8953,232.6586,232.8459,8001.0
2024-08-09 14:45:00,236.21,236.46,236.09,236.23,4955.0,232.9347,233.1812,232.8164,232.9544,4955.0
2024-08-09 14:50:00,236.17,236.32,236.04,236.32,6095.0,232.8953,233.0432,232.7671,233.0432,6095.0
2024-08-09 14:55:00,236.36,236.52,235.93,236.46,6525.0,233.0826,233.2404,232.6586,233.1812,6525.0
2024-08-09 15:00:00,236.46,236.67,236.42,236.57,4558.0,233.1812,233.3883,233.1418,233.2897,4558.0
2024-08-09 15:05:00,236.5,236.74,236.45,236.74,5272.0,233.2207,233.4573,233.1714,233.4573,5272.0
2024-08-09 15:10:00,236.72,237.1,236.61,236.83,11238.0,233.4376,233.8124,233.3292,233.5461,11238.0
2024-08-09 15:15:00,236.9,237.0,236.74,236.88,9305.0,233.6151,233.7137,233.4573,233.5954,9305.0
2024-08-09 15:20:00,236.95,236.95,236.49,236.67,7712.0,233.6644,233.6644,233.2108,233.3883,7712.0
2024-08-09 15:25:00,236.66,237.15,236.58,236.93,10204.0,233.3785,233.8617,233.2996,233.6447,10204.0
2024-08-09 15:30:00,236.94,237.2,236.73,236.91,8099.0,233.6546,233.911,233.4475,233.625,8099.0
2024-08-09 15:35:00,236.93,237.08,236.6,236.81,10251.0,233.6447,233.7926,233.3193,233.5264,10251.0
2024-08-09 15:40:00,236.9,236.9,236.51,236.61,14953.0,233.6151,233.6151,233.2305,233.3292,14953.0
2024-08-09 15:45:00,236.6,236.69,236.29,236.39,14294.0,233.3193,233.408,233.0136,233.1122,14294.0
2024-08-09 15:50:00,236.38,236.6,235.98,236.04,22848.0,233.1023,233.3193,232.7079,232.7671,22848.0
2024-08-09 15:55:00,236.04,236.26,235.71,235.77,100067.0,232.7671,232.984,232.4416,232.5008,100067.0
2024-08-12 09:30:00,234.75,234.75,230.83,231.1,58507.0,231.4949,231.4949,227.6293,227.8956,58507.0
2024-08-12 09:35:00,231.24,232.43,230.06,230.47,29105.0,228.0336,229.2071,226.87,227.2743,29105.0
2024-08-12 09:40:00,230.5,231.05,229.38,230.24,20213.0,227.3039,227.8462,226.1994,227.0475,20213.0
2024-08-12 09:45:00,230.17,230.42,229.47,229.48,23344.0,226.9784,227.225,226.2882,226.298,23344.0
2024-08-12 09:50:00,229.66,231.0,229.44,230.91,51142.0,226.4755,227.7969,226.2586,227.7082,51142.0
2024-08-12 09:55:00,230.86,231.24,230.58,230.96,19367.0,227.6589,228.0336,227.3828,227.7575,19367.0
2024-08-12 10:00:00,231.02,231.73,230.67,231.57,13984.0,227.8167,228.5168,227.4715,228.359,13984.0
2024-08-12 10:05:00,231.59,232.26,231.43,232.26,21145.0,228.3788,229.0395,228.221,229.0395,21145.0
2024-08-12 10:10:00,232.09,232.27,231.61,231.79,13605.0,228.8718,229.0493,228.3985,228.576,13605.0
2024-08-12 10:15:00,231.75,232.43,231.59,232.21,20429.0,228.5365,229.2071,228.3788,228.9902,20429.0
2024-08-12 10:20:00,232.2,232.84,232.17,232.75,16970.0,228.9803,229.6114,228.9507,229.5227,16970.0
2024-08-12 10:25:00,232.6,232.93,232.22,232.23,22612.0,229.3748,229.7002,229.0,229.0099,22612.0
2024-08-12 10:30:00,232.3,232.69,232.21,232.69,24435.0,229.0789,229.4635,228.9902,229.4635,24435.0
2024-08-12 10:35:00,232.78,232.9,232.64,232.82,5965.0,229.5523,229.6706,229.4142,229.5917,5965.0
2024-08-12 10:40:00,232.81,233.0,232.7,232.85,7795.0,229.5818,229.7692,229.4734,229.6213,7795.0
2024-08-12 10:45:00,232.7,232.81,232.4,232.5,23959.0,229.4734,229.5818,229.1775,229.2761,23959.0
2024-08-12 10:50:00,232.4,232.53,232.25,232.31,20203.0,229.1775,229.3057,229.0296,229.0888,20203.0
2024-08-12 10:55:00,232.32,232.36,231.99,232.19,19260.0,229.0986,229.1381,228.7732,228.9704,19260.0
2024-08-12 11:00:00,232.23,232.36,232.04,232.07,13002.0,229.0099,229.1381,228.8225,228.8521,13002.0
2024-08-12 11:05:00,232.13,232.13,231.61,231.69,5504.0,228.9113,228.9113,228.3985,228.4774,5504.0
2024-08-12 11:10:00,231.7,232.11,231.69,231.89,12696.0,228.4872,228.8915,228.4774,228.6746,12696.0
2024-08-12 11:15:00,231.83,231.83,231.5,231.66,7400.0,228.6154,228.6154,228.29,228.4478,7400.0
2024-08-12 11:20:00,231.68,231.82,230.54,230.54,11333.0,228.4675,228.6056,227.3433,227.3433,11333.0
2024-08-12 11:25:00,230.59,230.95,230.34,230.78,13622.0,227.3926,227.7476,227.1461,227.58,13622.0
2024-08-12 11:30:00,230.83,230.84,230.58,230.7,10323.0,227.6293,227.6392,227.3828,227.5011,10323.0
2024-08-12 11:35:00,230.79,230.94,230.6,230.87,11211.0,227.5899,227.7378,227.4025,227.6687,11211.0
2024-08-12 11:40:00,230.87,231.01,230.65,231.0,12086.0,227.6687,227.8068,227.4518,227.7969,12086.0
2024-08-12 11:45:00,230.84,231.33,230.75,231.26,11912.0,227.6392,228.1224,227.5504,228.0533,11912.0
2024-08-12 11:50:00,231.39,231.86,231.28,231.86,9655.0,228.1815,228.645,228.0731,228.645,9655.0
2024-08-12 11:55:00,231.94,232.0,231.69,231.92,7412.0,228.7239,228.7831,228.4774,228.7042,7412.0
2024-08-12 12:00:00,231.85,232.19,231.85,232.09,15909.0,228.6352,228.9704,228.6352,228.8718,15909.0
2024-08-12 12:05:00,232.09,232.19,231.74,232.12,28295.0,228.8718,228.9704,228.5267,228.9014,28295.0
2024-08-12 12:10:00,232.12,232.24,232.0,232.13,3507.0,228.9014,229.0197,228.7831,228.9113,3507.0
2024-08-12 12:15:00,232.01,232.45,232.01,232.45,5667.0,228.7929,229.2268,228.7929,229.2268,5667.0
2024-08-12 12:20:00,232.47,232.48,232.09,232.39,10357.0,229.2466,229.2564,228.8718,229.1677,10357.0
2024-08-12 12:25:00,232.48,232.48,232.18,232.26,4466.0,229.2564,229.2564,228.9606,229.0395,4466.0
2024-08-12 12:30:00,232.21,232.35,232.0,232.03,5944.0,228.9902,229.1282,228.7831,228.8127,5944.0
2024-08-12 12:35:00,231.95,232.15,231.9,232.15,8117.0,228.7338,228.931,228.6845,228.931,8117.0
2024-08-12 12:40:00,232.16,232.22,231.95,232.11,4371.0,228.9409,229.0,228.7338,228.8915,4371.0
2024-08-12 12:45:00,232.15,232.34,232.1,232.22,4120.0,228.931,229.1184,228.8817,229.0,4120.0
2024-08-12 12:50:00,232.07,232.3,231.84,232.22,10655.0,228.8521,229.0789,228.6253,229.0,10655.0
2024-08-12 12:55:00,232.16,232.16,231.71,231.78,5383.0,228.9409,228.9409,228.4971,228.5661,5383.0
2024-08-12 13:00:00,231.66,231.68,231.38,231.48,12476.0,228.4478,228.4675,228.1717,228.2703,12476.0
2024-08-12 13:05:00,231.46,231.55,231.29,231.37,12330.0,228.2506,228.3393,228.0829,228.1618,12330.0
2024-08-12 13:10:00,231.29,231.65,231.26,231.65,19524.0,228.0829,228.4379,228.0533,228.4379,19524.0
2024-08-12 13:15:00,231.59,232.1,231.59,232.1,6995.0,228.3788,228.8817,228.3788,228.8817,6995.0
2024-08-12 13:20:00,232.04,232.15,231.56,231.79,10030.0,228.8225,228.931,228.3492,228.576,10030.0
2024-08-12 13:25:00,231.7,232.02,231.48,232.02,11345.0,228.4872,228.8028,228.2703,228.8028,11345.0
2024-08-12 13:30:00,232.0,232.22,231.9,232.15,23602.0,228.7831,229.0,228.6845,228.931,23602.0
2024-08-12 13:35:00,232.12,232.22,231.98,232.13,10520.0,228.9014,229.0,228.7634,228.9113,10520.0
2024-08-12 13:40:00,232.2,232.47,232.13,232.43,9925.0,228.9803,229.2466,228.9113,229.2071,9925.0
2024-08-12 13:45:00,232.43,232.56,232.32,232.48,22746.0,229.2071,229.3353,229.0986,229.2564,22746.0
2024-08-12 13:50:00,232.48,232.57,231.93,232.08,12696.0,229.2564,229.3452,228.714,228.862,12696.0
2024-08-12 13:55:00,232.05,232.3,232.05,232.24,6167.0,228.8324,229.0789,228.8324,229.0197,6167.0
2024-08-12 14:00:00,232.31,232.37,232.18,232.34,4799.0,229.0888,229.1479,228.9606,229.1184,4799.0
2024-08-12 14:05:00,232.23,232.34,232.14,232.31,4549.0,229.0099,229.1184,228.9211,229.0888,4549.0
2024-08-12 14:10:00,232.29,232.49,232.29,232.43,6146.0,229.0691,229.2663,229.0691,229.2071,6146.0
2024-08-12 14:15:00,232.35,232.51,232.25,232.33,3066.0,229.1282,229.286,229.0296,229.1085,3066.0
2024-08-12 14:20:00,232.28,232.49,232.27,232.3,6100.0,229.0592,229.2663,229.0493,229.0789,6100.0
2024-08-12 14:25:00,232.23,232.58,232.18,232.52,11103.0,229.0099,229.355,228.9606,229.2959,11103.0
2024-08-12 14:30:00,232.5,232.51,232.34,232.45,8220.0,229.2761,229.286,229.1184,229.2268,8220.0
2024-08-12 14:35:00,232.41,232.86,232.4,232.86,10022.0,229.1874,229.6311,229.1775,229.6311,10022.0
2024-08-12 14:40:00,232.79,232.79,232.21,232.31,6855.0,229.5621,229.5621,228.9902,229.0888,6855.0
2024-08-12 14:45:00,232.29,232.32,231.95,232.09,6160.0,229.0691,229.0986,228.7338,228.8718,6160.0
2024-08-12 14:50:00,232.12,232.22,231.86,231.87,2556.0,228.9014,229.0,228.645,228.6549,2556.0
2024-08-12 14:55:00,231.86,232.11,231.86,231.99,6136.0,228.645,228.8915,228.645,228.7732,6136.0
2024-08-12 15:00:00,231.92,231.92,231.69,231.74,6353.0,228.7042,228.7042,228.4774,228.5267,6353.0
2024-08-12 15:05:00,231.7,231.72,231.05,231.14,11160.0,228.4872,228.507,227.8462,227.935,11160.0
2024-08-12 15:10:00,231.21,231.35,231.01,231.04,8259.0,228.004,228.1421,227.8068,227.8364,8259.0
2024-08-12 15:15:00,231.03,231.08,230.9,231.02,36032.0,227.8265,227.8758,227.6983,227.8167,36032.0
2024-08-12 15:20:00,231.01,231.05,230.79,230.97,16741.0,227.8068,227.8462,227.5899,227.7674,16741.0
2024-08-12 15:25:00,231.0,231.22,231.0,231.01,22382.0,227.7969,228.0139,227.7969,227.8068,22382.0
2024-08-12 15:30:00,231.01,231.23,230.97,231.01,14452.0,227.8068,228.0238,227.7674,227.8068,14452.0
2024-08-12 15:35:00,231.01,231.35,231.01,231.16,29465.0,227.8068,228.1421,227.8068,227.9547,29465.0
2024-08-12 15:40:00,231.14,231.66,231.14,231.4,19011.0,227.935,228.4478,227.935,228.1914,19011.0
2024-08-12 15:45:00,231.45,231.52,231.2,231.38,22511.0,228.2407,228.3097,227.9942,228.1717,22511.0
2024-08-12 15:50:00,231.38,231.49,230.9,230.94,45286.0,228.1717,228.2801,227.6983,227.7378,45286.0
2024-08-12 15:55:00,230.93,231.19,230.7,231.19,160209.0,227.7279,227.9843,227.5011,227.9843,160209.0
2024-08-13 09:30:00,228.8,231.85,227.63,231.0,110558.0,225.6274,228.6352,224.4737,227.7969,110558.0
2024-08-13 09:35:00,231.02,232.27,230.44,231.68,36188.0,227.8167,229.0493,227.2447,228.4675,36188.0
2024-08-13 09:40:00,231.86,233.35,231.86,233.17,28224.0,228.645,230.1144,228.645,229.9369,28224.0
2024-08-13 09:45:00,233.34,233.62,232.94,233.08,48610.0,230.1045,230.3806,229.71,229.8481,48610.0
2024-08-13 09:50:00,233.29,234.45,233.28,234.12,26673.0,230.0552,231.1991,230.0453,230.8737,26673.0
2024-08-13 09:55:00,234.25,234.25,232.61,232.7,24324.0,231.0019,231.0019,229.3846,229.4734,24324.0
2024-08-13 10:00:00,232.59,232.6,231.29,231.53,24487.0,229.3649,229.3748,228.0829,228.3196,24487.0
2024-08-13 10:05:00,231.63,232.14,230.58,231.79,35302.0,228.4182,228.9211,227.3828,228.576,35302.0
2024-08-13 10:10:00,231.8,232.18,231.6,231.74,19804.0,228.5858,228.9606,228.3886,228.5267,19804.0
2024-08-13 10:15:00,231.87,231.91,231.07,231.39,13326.0,228.6549,228.6943,227.866,228.1815,13326.0
2024-08-13 10:20:00,231.47,232.04,231.23,231.74,10138.0,228.2604,228.8225,228.0238,228.5267,10138.0
2024-08-13 10:25:00,231.84,232.72,231.83,232.48,9744.0,228.6253,229.4931,228.6154,229.2564,9744.0
2024-08-13 10:30:00,232.5,232.5,231.65,231.83,10761.0,229.2761,229.2761,228.4379,228.6154,10761.0
2024-08-13 10:35:00,231.95,232.26,231.6,232.25,9548.0,228.7338,229.0395,228.3886,229.0296,9548.0
2024-08-13 10:40:00,232.09,233.06,231.95,232.88,10493.0,228.8718,229.8284,228.7338,229.6509,10493.0
2024-08-13 10:45:00,232.83,233.27,232.66,232.68,10616.0,229.6016,230.0355,229.4339,229.4536,10616.0
2024-08-13 10:50:00,232.69,233.15,232.57,232.95,20369.0,229.4635,229.9171,229.3452,229.7199,20369.0
2024-08-13 10:55:00,232.85,233.04,232.51,232.51,8964.0,229.6213,229.8087,229.286,229.286,8964.0
2024-08-13 11:00:00,232.56,232.7,232.21,232.6,7779.0,229.3353,229.4734,228.9902,229.3748,7779.0
2024-08-13 11:05:00,232.59,232.92,232.41,232.41,6837.0,229.3649,229.6903,229.1874,229.1874,6837.0
2024-08-13 11:10:00,232.29,232.57,232.08,232.12,9568.0,229.0691,229.3452,228.862,228.9014,9568.0
2024-08-13 11:15:00,232.19,232.54,231.9,232.4,22589.0,228.9704,229.3156,228.6845,229.1775,22589.0
2024-08-13 11:20:00,232.37,232.83,232.3,232.46,16794.0,229.1479,229.6016,229.0789,229.2367,16794.0
2024-08-13 11:25:00,232.45,232.71,232.37,232.57,9502.0,229.2268,229.4832,229.1479,229.3452,9502.0
2024-08-13 11:30:00,232.72,232.76,232.29,232.56,11525.0,229.4931,229.5325,229.0691,229.3353,11525.0
2024-08-13 11:35:00,232.62,233.12,232.47,233.02,9342.0,229.3945,229.8875,229.2466,229.7889,9342.0
2024-08-13 11:40:00,233.01,233.46,232.96,233.46,11781.0,229.7791,230.2228,229.7298,230.2228,11781.0
2024-08-13 11:45:00,233.41,233.78,233.35,233.78,6408.0,230.1735,230.5384,230.1144,230.5384,6408.0
2024-08-13 11:50:00,233.78,233.87,233.58,233.74,3884.0,230.5384,230.6271,230.3412,230.4989,3884.0
2024-08-13 11:55:00,233.74,234.04,233.54,233.91,8725.0,230.4989,230.7948,230.3017,230.6666,8725.0
2024-08-13 12:00:00,234.07,234.09,233.76,234.07,7190.0,230.8244,230.8441,230.5187,230.8244,7190.0
2024-08-13 12:05:00,234.11,234.39,234.05,234.39,4593.0,230.8638,231.1399,230.8046,231.1399,4593.0
2024-08-13 12:10:00,234.39,234.78,234.28,234.71,10220.0,231.1399,231.5245,231.0315,231.4555,10220.0
2024-08-13 12:15:00,234.64,235.27,234.6,235.2,9627.0,231.3865,232.0077,231.347,231.9387,9627.0
2024-08-13 12:20:00,235.17,235.65,235.17,235.54,5361.0,231.9091,232.3825,231.9091,232.274,5361.0
2024-08-13 12:25:00,235.53,236.11,235.49,235.5,26587.0,232.2641,232.8361,232.2247,232.2345,26587.0
2024-08-13 12:30:00,235.6,235.79,235.4,235.62,14758.0,232.3332,232.5205,232.1359,232.3529,14758.0
2024-08-13 12:35:00,235.4,235.73,235.39,235.66,16139.0,232.1359,232.4614,232.1261,232.3923,16139.0
2024-08-13 12:40:00,235.65,235.94,235.62,235.75,6179.0,232.3825,232.6684,232.3529,232.4811,6179.0
2024-08-13 12:45:00,235.78,235.92,235.65,235.83,7901.0,232.5107,232.6487,232.3825,232.56,7901.0
2024-08-13 12:50:00,235.88,235.95,235.66,235.78,6504.0,232.6093,232.6783,232.3923,232.5107,6504.0
2024-08-13 12:55:00,235.84,235.9,235.7,235.73,7557.0,232.5698,232.629,232.4318,232.4614,7557.0
2024-08-13 13:00:00,235.69,235.77,235.22,235.22,7651.0,232.4219,232.5008,231.9584,231.9584,7651.0
2024-08-13 13:05:00,235.1,235.42,235.07,235.21,8357.0,231.8401,232.1557,231.8105,231.9486,8357.0
2024-08-13 13:10:00,235.33,235.39,235.09,235.39,9441.0,232.0669,232.1261,231.8302,232.1261,9441.0
2024-08-13 13:15:00,235.43,235.84,235.43,235.81,8850.0,232.1655,232.5698,232.1655,232.5402,8850.0
2024-08-13 13:20:00,235.81,235.88,235.58,235.64,8731.0,232.5402,232.6093,232.3134,232.3726,8731.0
2024-08-13 13:25:00,235.72,235.84,235.56,235.65,6259.0,232.4515,232.5698,232.2937,232.3825,6259.0
2024-08-13 13:30:00,235.65,235.69,235.31,235.4,5917.0,232.3825,232.4219,232.0472,232.1359,5917.0
2024-08-13 13:35:00,235.31,235.5,235.26,235.34,8467.0,232.0472,232.2345,231.9979,232.0768,8467.0
2024-08-13 13:40:00,235.41,235.51,235.29,235.36,6759.0,232.1458,232.2444,232.0275,232.0965,6759.0
2024-08-13 13:45:00,235.37,235.57,234.94,235.14,11266.0,232.1063,232.3036,231.6823,231.8795,11266.0
2024-08-13 13:50:00,235.14,235.5,235.13,235.5,5500.0,231.8795,232.2345,231.8697,232.2345,5500.0
2024-08-13 13:55:00,235.43,235.63,235.43,235.5,4217.0,232.1655,232.3627,232.1655,232.2345,4217.0
2024-08-13 14:00:00,235.53,236.05,235.53,235.97,7947.0,232.2641,232.7769,232.2641,232.698,7947.0
2024-08-13 14:05:00,235.93,235.96,235.7,235.91,9365.0,232.6586,232.6882,232.4318,232.6389,9365.0
2024-08-13 14:10:00,235.84,235.95,235.79,235.79,4467.0,232.5698,232.6783,232.5205,232.5205,4467.0
2024-08-13 14:15:00,235.81,236.07,235.74,236.06,17332.0,232.5402,232.7966,232.4712,232.7868,17332.0
2024-08-13 14:20:00,236.13,236.29,236.09,236.21,12288.0,232.8558,233.0136,232.8164,232.9347,12288.0
2024-08-13 14:25:00,236.15,236.26,236.04,236.12,12993.0,232.8755,232.984,232.7671,232.8459,12993.0
2024-08-13 14:30:00,236.03,236.24,235.91,236.24,6454.0,232.7572,232.9643,232.6389,232.9643,6454.0
2024-08-13 14:35:00,236.22,236.57,236.2,236.53,7478.0,232.9446,233.2897,232.9248,233.2503,7478.0
2024-08-13 14:40:00,236.52,236.7,236.51,236.7,16088.0,233.2404,233.4179,233.2305,233.4179,16088.0
2024-08-13 14:45:00,236.69,236.79,236.5,236.65,15647.0,233.408,233.5067,233.2207,233.3686,15647.0
2024-08-13 14:50:00,236.63,236.68,236.27,236.27,8589.0,233.3489,233.3982,232.9939,232.9939,8589.0
2024-08-13 14:55:00,236.23,236.33,236.13,236.27,13392.0,232.9544,233.053,232.8558,232.9939,13392.0
2024-08-13 15:00:00,236.22,236.22,235.77,235.88,14343.0,232.9446,232.9446,232.5008,232.6093,14343.0
2024-08-13 15:05:00,235.81,236.02,235.66,236.02,11724.0,232.5402,232.7473,232.3923,232.7473,11724.0
2024-08-13 15:10:00,235.97,235.97,235.44,235.55,11985.0,232.698,232.698,232.1754,232.2838,11985.0
2024-08-13 15:15:00,235.52,235.6,235.24,235.31,8595.0,232.2543,232.3332,231.9781,232.0472,8595.0
2024-08-13 15:20:00,235.31,235.72,235.3,235.66,10028.0,232.0472,232.4515,232.0373,232.3923,10028.0
2024-08-13 15:25:00,235.7,236.18,235.61,236.18,20997.0,232.4318,232.9051,232.343,232.9051,20997.0
2024-08-13 15:30:00,236.2,236.29,235.94,236.22,29489.0,232.9248,233.0136,232.6684,232.9446,29489.0
2024-08-13 15:35:00,236.22,236.54,236.08,236.52,36294.0,232.9446,233.2601,232.8065,233.2404,36294.0
2024-08-13 15:40:00,236.53,236.6,236.11,236.14,36969.0,233.2503,233.3193,232.8361,232.8657,36969.0
2024-08-13 15:45:00,236.17,236.69,236.1,236.69,41228.0,232.8953,233.408,232.8262,233.408,41228.0
2024-08-13 15:50:00,236.65,236.75,236.01,236.18,71750.0,233.3686,233.4672,232.7375,232.9051,71750.0
2024-08-13 15:55:00,236.12,236.55,236.02,236.18,174737.0,232.8459,233.27,232.7473,232.9051,174737.0
2024-08-14 09:30:00,235.83,237.4,235.79,237.26,47351.0,232.56,234.1082,232.5205,233.9701,47351.0
2024-08-14 09:35:00,237.53,238.34,237.31,237.69,16780.0,234.2364,235.0352,234.0194,234.3942,16780.0
2024-08-14 09:40:00,237.5,239.19,237.5,239.19,17111.0,234.2068,235.8734,234.2068,235.8734,17111.0
2024-08-14 09:45:00,239.19,239.49,238.27,238.46,23021.0,235.8734,236.1692,234.9661,235.1535,23021.0
2024-08-14 09:50:00,238.75,239.49,238.49,239.3,31956.0,235.4395,236.1692,235.1831,235.9819,31956.0
2024-08-14 09:55:00,239.54,239.54,238.31,238.36,29513.0,236.2185,236.2185,235.0056,235.0549,29513.0
2024-08-14 10:00:00,238.47,238.48,237.96,238.21,8497.0,235.1634,235.1732,234.6604,234.907,8497.0
2024-08-14 10:05:00,238.14,238.14,237.61,238.07,14136.0,234.8379,234.8379,234.3153,234.7689,14136.0
2024-08-14 10:10:00,238.24,238.84,238.23,238.75,18331.0,234.9365,235.5282,234.9267,235.4395,18331.0
2024-08-14 10:15:00,238.6,238.65,238.27,238.44,7135.0,235.2916,235.3409,234.9661,235.1338,7135.0
2024-08-14 10:20:00,238.55,239.34,238.29,239.28,13811.0,235.2423,236.0213,234.9859,235.9621,13811.0
2024-08-14 10:25:00,239.25,239.65,239.17,239.26,8428.0,235.9325,236.327,235.8537,235.9424,8428.0
2024-08-14 10:30:00,239.18,239.19,238.01,238.01,7563.0,235.8635,235.8734,234.7097,234.7097,7563.0
2024-08-14 10:35:00,238.11,238.36,237.8,238.17,7102.0,234.8084,235.0549,234.5027,234.8675,7102.0
2024-08-14 10:40:00,238.11,238.74,238.11,238.49,12405.0,234.8084,235.4296,234.8084,235.1831,12405.0
2024-08-14 10:45:00,238.47,238.84,238.47,238.64,16210.0,235.1634,235.5282,235.1634,235.331,16210.0
2024-08-14 10:50:00,238.7,238.8,238.56,238.75,10883.0,235.3902,235.4888,235.2521,235.4395,10883.0
2024-08-14 10:55:00,238.69,238.75,238.33,238.37,9458.0,235.3803,235.4395,235.0253,235.0647,9458.0
2024-08-14 11:00:00,238.35,238.36,238.16,238.19,9651.0,235.045,235.0549,234.8577,234.8872,9651.0
2024-08-14 11:05:00,238.28,238.54,238.12,238.21,9727.0,234.976,235.2324,234.8182,234.907,9727.0
2024-08-14 11:10:00,238.32,238.56,237.8,237.8,8334.0,235.0154,235.2521,234.5027,234.5027,8334.0
2024-08-14 11:15:00,237.79,238.1,237.75,238.03,5385.0,234.4928,234.7985,234.4533,234.7295,5385.0
2024-08-14 11:20:00,238.13,238.21,238.0,238.04,16919.0,234.8281,234.907,234.6999,234.7393,16919.0
2024-08-14 11:25:00,238.04,238.06,237.72,237.82,9859.0,234.7393,234.759,234.4238,234.5224,9859.0
2024-08-14 11:30:00,237.74,238.19,237.72,238.0,11499.0,234.4435,234.8872,234.4238,234.6999,11499.0
2024-08-14 11:35:00,238.03,238.23,237.94,238.15,19302.0,234.7295,234.9267,234.6407,234.8478,19302.0
2024-08-14 11:40:00,238.09,238.16,237.75,237.86,5695.0,234.7886,234.8577,234.4533,234.5618,5695.0
2024-08-14 11:45:00,237.86,238.25,237.76,238.11,15268.0,234.5618,234.9464,234.4632,234.8084,15268.0
2024-08-14 11:50:00,238.24,238.77,238.02,238.65,46271.0,234.9365,235.4592,234.7196,235.3409,46271.0
2024-08-14 11:55:00,238.6,238.6,238.12,238.2,12930.0,235.2916,235.2916,234.8182,234.8971,12930.0
2024-08-14 12:00:00,238.24,238.62,238.15,238.51,13245.0,234.9365,235.3113,234.8478,235.2028,13245.0
2024-08-14 12:05:00,238.45,238.84,238.39,238.63,12427.0,235.1436,235.5282,235.0845,235.3211,12427.0
2024-08-14 12:10:00,238.63,238.81,238.46,238.46,19753.0,235.3211,235.4986,235.1535,235.1535,19753.0
2024-08-14 12:15:00,238.55,238.55,238.09,238.19,9802.0,235.2423,235.2423,234.7886,234.8872,9802.0
2024-08-14 12:20:00,238.21,238.21,237.39,237.42,3861.0,234.907,234.907,234.0983,234.1279,3861.0
2024-08-14 12:25:00,237.35,237.36,236.94,236.99,4920.0,234.0589,234.0688,233.6546,233.7039,4920.0
2024-08-14 12:30:00,237.03,237.22,237.02,237.15,12585.0,233.7433,233.9307,233.7335,233.8617,12585.0
2024-08-14 12:35:00,237.07,237.84,237.07,237.76,6722.0,233.7828,234.5421,233.7828,234.4632,6722.0
2024-08-14 12:40:00,237.82,237.82,237.26,237.34,2904.0,234.5224,234.5224,233.9701,234.049,2904.0
2024-08-14 12:45:00,237.25,237.5,237.19,237.48,4300.0,233.9603,234.2068,233.9011,234.1871,4300.0
2024-08-14 12:50:00,237.49,237.89,237.48,237.82,5783.0,234.1969,234.5914,234.1871,234.5224,5783.0
2024-08-14 12:55:00,237.71,238.14,237.64,237.97,14762.0,234.4139,234.8379,234.3449,234.6703,14762.0
2024-08-14 13:00:00,237.81,238.05,237.58,237.8,3547.0,234.5125,234.7492,234.2857,234.5027,3547.0
2024-08-14 13:05:00,237.82,238.1,237.8,238.1,3026.0,234.5224,234.7985,234.5027,234.7985,3026.0
2024-08-14 13:10:00,238.06,238.13,237.86,238.03,3208.0,234.759,234.8281,234.5618,234.7295,3208.0
2024-08-14 13:15:00,238.06,238.19,237.89,238.1,14490.0,234.759,234.8872,234.5914,234.7985,14490.0
2024-08-14 13:20:00,238.16,238.23,237.93,238.18,6997.0,234.8577,234.9267,234.6308,234.8774,6997.0
2024-08-14 13:25:00,238.17,238.17,238.0,238.13,5492.0,234.8675,234.8675,234.6999,234.8281,5492.0
2024-08-14 13:30:00,238.02,238.14,238.02,238.06,3625.0,234.7196,234.8379,234.7196,234.759,3625.0
2024-08-14 13:35:00,238.09,238.21,237.92,238.07,7520.0,234.7886,234.907,234.621,234.7689,7520.0
2024-08-14 13:40:00,238.04,238.27,238.01,238.27,10203.0,234.7393,234.9661,234.7097,234.9661,10203.0
2024-08-14 13:45:00,238.3,238.39,238.24,238.31,13191.0,234.9957,235.0845,234.9365,235.0056,13191.0
2024-08-14 13:50:00,238.3,238.37,238.06,238.16,6494.0,234.9957,235.0647,234.759,234.8577,6494.0
2024-08-14 13:55:00,238.3,238.3,237.93,237.94,5079.0,234.9957,234.9957,234.6308,234.6407,5079.0
2024-08-14 14:00:00,238.12,238.12,237.6,237.72,12839.0,234.8182,234.8182,234.3054,234.4238,12839.0
2024-08-14 14:05:00,237.6,237.67,237.43,237.48,4027.0,234.3054,234.3745,234.1378,234.1871,4027.0
2024-08-14 14:10:00,237.41,237.79,237.41,237.63,5717.0,234.1181,234.4928,234.1181,234.335,5717.0
2024-08-14 14:15:00,237.67,237.67,237.36,237.37,7587.0,234.3745,234.3745,234.0688,234.0786,7587.0
2024-08-14 14:20:00,237.37,237.62,237.36,237.52,8154.0,234.0786,234.3251,234.0688,234.2265,8154.0
2024-08-14 14:25:00,237.59,237.98,237.59,237.93,18501.0,234.2956,234.6802,234.2956,234.6308,18501.0
2024-08-14 14:30:00,237.93,238.12,237.86,237.97,10584.0,234.6308,234.8182,234.5618,234.6703,10584.0
2024-08-14 14:35:00,237.97,238.07,237.79,238.07,10905.0,234.6703,234.7689,234.4928,234.7689,10905.0
2024-08-14 14:40:00,238.1,238.32,238.02,238.22,8515.0,234.7985,235.0154,234.7196,234.9168,8515.0
2024-08-14 14:45:00,238.25,238.38,238.08,238.15,9695.0,234.9464,235.0746,234.7788,234.8478,9695.0
2024-08-14 14:50:00,238.17,238.35,238.13,238.27,19731.0,234.8675,235.045,234.8281,234.9661,19731.0
2024-08-14 14:55:00,238.35,238.86,238.27,238.86,9331.0,235.045,235.548,234.9661,235.548,9331.0
2024-08-14 15:00:00,238.86,238.9,238.21,238.27,8209.0,235.548,235.5874,234.907,234.9661,8209.0
2024-08-14 15:05:00,238.21,238.27,238.09,238.09,6777.0,234.907,234.9661,234.7886,234.7886,6777.0
2024-08-14 15:10:00,238.11,238.15,237.83,237.87,17496.0,234.8084,234.8478,234.5322,234.5717,17496.0
2024-08-14 15:15:00,237.91,237.94,237.56,237.64,9006.0,234.6111,234.6407,234.266,234.3449,9006.0
2024-08-14 15:20:00,237.65,237.68,237.52,237.6,11622.0,234.3547,234.3843,234.2265,234.3054,11622.0
2024-08-14 15:25:00,237.64,237.83,237.59,237.67,10180.0,234.3449,234.5322,234.2956,234.3745,10180.0
2024-08-14 15:30:00,237.63,237.74,237.4,237.51,21372.0,234.335,234.4435,234.1082,234.2167,21372.0
2024-08-14 15:35:00,237.51,237.69,237.36,237.61,27940.0,234.2167,234.3942,234.0688,234.3153,27940.0
2024-08-14 15:40:00,237.69,237.69,237.33,237.5,12927.0,234.3942,234.3942,234.0392,234.2068,12927.0
2024-08-14 15:45:00,237.49,237.87,237.39,237.63,36555.0,234.1969,234.5717,234.0983,234.335,36555.0
2024-08-14 15:50:00,237.69,237.83,237.2,237.7,44008.0,234.3942,234.5322,233.911,234.404,44008.0
2024-08-14 15:55:00,237.71,237.98,237.36,237.62,141538.0,234.4139,234.6802,234.0688,234.3251,141538.0
2024-08-15 09:30:00,242.28,242.94,241.32,242.85,94129.0,238.9205,239.5714,237.9738,239.4826,94129.0
2024-08-15 09:35:00,242.7,242.7,240.96,241.47,24776.0,239.3347,239.3347,237.6188,238.1218,24776.0
2024-08-15 09:40:00,241.46,241.81,240.36,240.58,14699.0,238.1119,238.457,237.0272,237.2441,14699.0
2024-08-15 09:45:00,240.84,240.9,239.8,240.37,9645.0,237.5005,237.5597,236.4749,237.037,9645.0
2024-08-15 09:50:00,240.38,240.38,239.18,239.36,6462.0,237.0469,237.0469,235.8635,236.041,6462.0
2024-08-15 09:55:00,239.04,239.39,238.47,238.47,7818.0,235.7255,236.0706,235.1634,235.1634,7818.0
2024-08-15 10:00:00,238.66,239.35,238.66,238.95,15588.0,235.3507,236.0312,235.3507,235.6367,15588.0
2024-08-15 10:05:00,238.81,239.27,238.69,238.92,47819.0,235.4986,235.9523,235.3803,235.6071,47819.0
2024-08-15 10:10:00,238.92,239.46,238.73,239.45,17216.0,235.6071,236.1396,235.4198,236.1298,17216.0
2024-08-15 10:15:00,239.43,239.83,239.39,239.81,6260.0,236.11,236.5045,236.0706,236.4848,6260.0
2024-08-15 10:20:00,239.73,240.15,239.56,239.87,8077.0,236.4059,236.8201,236.2382,236.5439,8077.0
2024-08-15 10:25:00,239.7,240.0,239.61,239.77,9715.0,236.3763,236.6721,236.2876,236.4453,9715.0
2024-08-15 10:30:00,239.79,239.96,239.38,239.61,5998.0,236.4651,236.6327,236.0607,236.2876,5998.0
2024-08-15 10:35:00,239.6,239.6,238.89,239.11,4949.0,236.2777,236.2777,235.5775,235.7945,4949.0
2024-08-15 10:40:00,239.19,239.23,238.92,239.23,8071.0,235.8734,235.9128,235.6071,235.9128,8071.0
2024-08-15 10:45:00,239.2,239.39,238.9,239.04,7628.0,235.8832,236.0706,235.5874,235.7255,7628.0
2024-08-15 10:50:00,239.1,239.31,238.52,238.55,17083.0,235.7846,235.9917,235.2127,235.2423,17083.0
2024-08-15 10:55:00,238.49,238.65,238.26,238.37,11431.0,235.1831,235.3409,234.9563,235.0647,11431.0
2024-08-15 11:00:00,238.47,239.06,238.31,238.92,12250.0,235.1634,235.7452,235.0056,235.6071,12250.0
2024-08-15 11:05:00,239.05,239.42,238.95,239.4,9611.0,235.7353,236.1002,235.6367,236.0805,9611.0
2024-08-15 11:10:00,239.25,239.57,239.25,239.46,7238.0,235.9325,236.2481,235.9325,236.1396,7238.0
2024-08-15 11:15:00,239.36,239.87,239.35,239.48,9979.0,236.041,236.5439,236.0312,236.1594,9979.0
2024-08-15 11:20:00,239.46,239.97,239.46,239.68,5964.0,236.1396,236.6426,236.1396,236.3566,5964.0
2024-08-15 11:25:00,239.54,239.68,239.1,239.31,11564.0,236.2185,236.3566,235.7846,235.9917,11564.0
2024-08-15 11:30:00,239.21,239.25,239.01,239.16,8691.0,235.8931,235.9325,235.6959,235.8438,8691.0
2024-08-15 11:35:00,239.07,239.22,239.0,239.18,6875.0,235.755,235.903,235.686,235.8635,6875.0
2024-08-15 11:40:00,239.17,239.46,238.98,239.29,22471.0,235.8537,236.1396,235.6663,235.972,22471.0
2024-08-15 11:45:00,239.28,239.31,239.13,239.31,3266.0,235.9621,235.9917,235.8142,235.9917,3266.0
2024-08-15 11:50:00,239.31,239.31,238.9,238.98,6705.0,235.9917,235.9917,235.5874,235.6663,6705.0
2024-08-15 11:55:00,239.0,239.0,238.71,238.75,7820.0,235.686,235.686,235.4,235.4395,7820.0
2024-08-15 12:00:00,238.68,238.84,238.61,238.72,7160.0,235.3704,235.5282,235.3014,235.4099,7160.0
2024-08-15 12:05:00,238.62,238.74,238.37,238.39,4312.0,235.3113,235.4296,235.0647,235.0845,4312.0
2024-08-15 12:10:00,238.32,238.67,238.28,238.54,6991.0,235.0154,235.3606,234.976,235.2324,6991.0
2024-08-15 12:15:00,238.56,238.82,238.56,238.64,6471.0,235.2521,235.5085,235.2521,235.331,6471.0
2024-08-15 12:20:00,238.73,239.08,238.71,238.91,8193.0,235.4198,235.7649,235.4,235.5973,8193.0
2024-08-15 12:25:00,238.93,239.28,238.93,239.28,7524.0,235.617,235.9621,235.617,235.9621,7524.0
2024-08-15 12:30:00,239.22,239.45,239.02,239.35,9548.0,235.903,236.1298,235.7057,236.0312,9548.0
2024-08-15 12:35:00,239.47,239.47,239.06,239.15,3012.0,236.1495,236.1495,235.7452,235.8339,3012.0
2024-08-15 12:40:00,239.06,239.16,238.69,238.85,3834.0,235.7452,235.8438,235.3803,235.5381,3834.0
2024-08-15 12:45:00,238.75,238.85,238.48,238.54,4317.0,235.4395,235.5381,235.1732,235.2324,4317.0
2024-08-15 12:50:00,238.56,239.04,238.56,239.04,6427.0,235.2521,235.7255,235.2521,235.7255,6427.0
2024-08-15 12:55:00,239.08,239.18,238.81,239.04,3309.0,235.7649,235.8635,235.4986,235.7255,3309.0
2024-08-15 13:00:00,239.09,239.32,238.94,239.27,4420.0,235.7748,236.0016,235.6268,235.9523,4420.0
2024-08-15 13:05:00,239.27,239.36,239.19,239.3,2662.0,235.9523,236.041,235.8734,235.9819,2662.0
2024-08-15 13:10:00,239.32,239.5,239.23,239.34,3800.0,236.0016,236.1791,235.9128,236.0213,3800.0
2024-08-15 13:15:00,239.32,239.59,239.31,239.52,3797.0,236.0016,236.2678,235.9917,236.1988,3797.0
2024-08-15 13:20:00,239.53,239.91,239.53,239.89,5313.0,236.2087,236.5834,236.2087,236.5637,5313.0
2024-08-15 13:25:00,239.9,240.2,239.9,239.96,8695.0,236.5735,236.8694,236.5735,236.6327,8695.0
2024-08-15 13:30:00,239.93,239.98,239.77,239.87,5718.0,236.6031,236.6524,236.4453,236.5439,5718.0
2024-08-15 13:35:00,239.8,239.95,239.68,239.68,4455.0,236.4749,236.6228,236.3566,236.3566,4455.0
2024-08-15 13:40:00,239.68,239.98,239.62,239.78,6551.0,236.3566,236.6524,236.2974,236.4552,6551.0
2024-08-15 13:45:00,239.78,239.98,239.78,239.86,4482.0,236.4552,236.6524,236.4552,236.5341,4482.0
2024-08-15 13:50:00,239.9,240.01,239.81,239.94,4538.0,236.5735,236.682,236.4848,236.613,4538.0
2024-08-15 13:55:00,239.95,240.05,239.82,239.86,9229.0,236.6228,236.7215,236.4946,236.5341,9229.0
2024-08-15 14:00:00,239.86,239.92,239.72,239.81,5197.0,236.5341,236.5933,236.396,236.4848,5197.0
2024-08-15 14:05:00,239.72,239.8,239.7,239.76,4948.0,236.396,236.4749,236.3763,236.4355,4948.0
2024-08-15 14:10:00,239.75,239.89,239.59,239.59,6701.0,236.4256,236.5637,236.2678,236.2678,6701.0
2024-08-15 14:15:00,239.56,239.73,239.47,239.7,4733.0,236.2382,236.4059,236.1495,236.3763,4733.0
2024-08-15 14:20:00,239.69,239.71,239.55,239.56,6496.0,236.3664,236.3862,236.2284,236.2382,6496.0
2024-08-15 14:25:00,239.65,239.84,239.62,239.82,5282.0,236.327,236.5144,236.2974,236.4946,5282.0
2024-08-15 14:30:00,239.91,239.91,239.75,239.88,4855.0,236.5834,236.5834,236.4256,236.5538,4855.0
2024-08-15 14:35:00,239.86,239.94,239.78,239.94,5723.0,236.5341,236.613,236.4552,236.613,5723.0
2024-08-15 14:40:00,239.95,240.18,239.95,240.07,4746.0,236.6228,236.8496,236.6228,236.7412,4746.0
2024-08-15 14:45:00,240.09,240.13,239.99,240.04,9343.0,236.7609,236.8003,236.6623,236.7116,9343.0
2024-08-15 14:50:00,239.98,240.02,239.79,239.93,8710.0,236.6524,236.6919,236.4651,236.6031,8710.0
2024-08-15 14:55:00,239.96,240.01,239.94,240.01,6212.0,236.6327,236.682,236.613,236.682,6212.0
2024-08-15 15:00:00,239.94,239.98,239.8,239.91,11057.0,236.613,236.6524,236.4749,236.5834,11057.0
2024-08-15 15:05:00,239.93,240.2,239.93,240.18,8043.0,236.6031,236.8694,236.6031,236.8496,8043.0
2024-08-15 15:10:00,240.18,240.2,240.03,240.1,7651.0,236.8496,236.8694,236.7017,236.7708,7651.0
2024-08-15 15:15:00,240.04,240.48,240.04,240.38,7296.0,236.7116,237.1455,236.7116,237.0469,7296.0
2024-08-15 15:20:00,240.42,240.54,240.33,240.34,6221.0,237.0863,237.2047,236.9976,237.0074,6221.0
2024-08-15 15:25:00,240.34,240.41,240.24,240.35,11602.0,237.0074,237.0765,236.9088,237.0173,11602.0
2024-08-15 15:30:00,240.38,240.43,240.21,240.24,15752.0,237.0469,237.0962,236.8792,236.9088,15752.0
2024-08-15 15:35:00,240.24,240.62,240.23,240.48,12082.0,236.9088,237.2835,236.899,237.1455,12082.0
2024-08-15 15:40:00,240.54,240.55,240.11,240.23,16326.0,237.2047,237.2145,236.7806,236.899,16326.0
2024-08-15 15:45:00,240.15,240.23,239.69,239.83,19358.0,236.8201,236.899,236.3664,236.5045,19358.0
2024-08-15 15:50:00,239.86,240.15,239.45,239.83,38966.0,236.5341,236.8201,236.1298,236.5045,38966.0
2024-08-15 15:55:00,239.87,240.22,239.72,240.18,133288.0,236.5439,236.8891,236.396,236.8496,133288.0
2024-08-16 09:30:00,240.43,242.16,239.79,241.48,99169.0,237.0962,238.8022,236.4651,238.1316,99169.0
2024-08-16 09:35:00,240.86,241.42,240.36,241.0,9909.0,237.5202,238.0725,237.0272,237.6583,9909.0
2024-08-16 09:40:00,241.07,241.09,240.27,240.64,7287.0,237.7273,237.747,236.9384,237.3033,7287.0
2024-08-16 09:45:00,240.65,241.16,240.45,240.6,5727.0,237.3131,237.8161,237.1159,237.2638,5727.0
2024-08-16 09:50:00,240.87,241.19,240.62,240.86,3404.0,237.5301,237.8456,237.2835,237.5202,3404.0
2024-08-16 09:55:00,240.86,241.51,240.85,240.9,7714.0,237.5202,238.1612,237.5104,237.5597,7714.0
2024-08-16 10:00:00,241.21,242.04,241.05,241.05,10969.0,237.8654,238.6839,237.7076,237.7076,10969.0
2024-08-16 10:05:00,241.04,241.05,240.25,240.33,32277.0,237.6977,237.7076,236.9187,236.9976,32277.0
2024-08-16 10:10:00,240.53,240.54,240.0,240.13,4500.0,237.1948,237.2047,236.6721,236.8003,4500.0
2024-08-16 10:15:00,240.05,240.25,239.51,239.66,7296.0,236.7215,236.9187,236.1889,236.3369,7296.0
2024-08-16 10:20:00,239.63,239.81,239.58,239.61,4352.0,236.3073,236.4848,236.258,236.2876,4352.0
2024-08-16 10:25:00,239.58,240.13,239.56,240.0,7065.0,236.258,236.8003,236.2382,236.6721,7065.0
2024-08-16 10:30:00,240.13,240.14,239.59,239.75,7468.0,236.8003,236.8102,236.2678,236.4256,7468.0
2024-08-16 10:35:00,239.81,239.85,239.58,239.69,3845.0,236.4848,236.5242,236.258,236.3664,3845.0
2024-08-16 10:40:00,239.76,239.76,239.35,239.68,11131.0,236.4355,236.4355,236.0312,236.3566,11131.0
2024-08-16 10:45:00,239.62,239.77,239.42,239.44,5957.0,236.2974,236.4453,236.1002,236.1199,5957.0
2024-08-16 10:50:00,239.41,239.68,239.38,239.58,7874.0,236.0903,236.3566,236.0607,236.258,7874.0
2024-08-16 10:55:00,239.71,239.73,239.4,239.48,1843.0,236.3862,236.4059,236.0805,236.1594,1843.0
2024-08-16 11:00:00,239.53,239.64,239.45,239.54,3523.0,236.2087,236.3171,236.1298,236.2185,3523.0
2024-08-16 11:05:00,239.44,239.64,239.29,239.4,3416.0,236.1199,236.3171,235.972,236.0805,3416.0
2024-08-16 11:10:00,239.29,239.39,239.14,239.37,4330.0,235.972,236.0706,235.8241,236.0509,4330.0
2024-08-16 11:15:00,239.34,239.72,239.26,239.72,10762.0,236.0213,236.396,235.9424,236.396,10762.0
2024-08-16 11:20:00,239.58,239.75,239.48,239.75,1920.0,236.258,236.4256,236.1594,236.4256,1920.0
2024-08-16 11:25:00,239.74,239.92,239.65,239.91,2554.0,236.4158,236.5933,236.327,236.5834,2554.0
2024-08-16 11:30:00,239.82,240.06,239.82,239.88,4276.0,236.4946,236.7313,236.4946,236.5538,4276.0
2024-08-16 11:35:00,239.85,239.92,239.7,239.74,3322.0,236.5242,236.5933,236.3763,236.4158,3322.0
2024-08-16 11:40:00,239.74,240.08,239.74,240.05,6970.0,236.4158,236.751,236.4158,236.7215,6970.0
2024-08-16 11:45:00,240.09,240.16,239.9,240.09,4290.0,236.7609,236.8299,236.5735,236.7609,4290.0
2024-08-16 11:50:00,240.15,240.2,239.95,240.18,6225.0,236.8201,236.8694,236.6228,236.8496,6225.0
2024-08-16 11:55:00,240.29,240.29,240.07,240.07,2388.0,236.9581,236.9581,236.7412,236.7412,2388.0
2024-08-16 12:00:00,240.06,240.21,240.05,240.13,1800.0,236.7313,236.8792,236.7215,236.8003,1800.0
2024-08-16 12:05:00,240.16,240.32,240.07,240.26,3897.0,236.8299,236.9877,236.7412,236.9285,3897.0
2024-08-16 12:10:00,240.27,240.45,240.18,240.41,3223.0,236.9384,237.1159,236.8496,237.0765,3223.0
2024-08-16 12:15:00,240.5,240.65,240.4,240.49,2188.0,237.1652,237.3131,237.0666,237.1554,2188.0
2024-08-16 12:20:00,240.51,240.69,240.5,240.69,3111.0,237.1751,237.3526,237.1652,237.3526,3111.0
2024-08-16 12:25:00,240.68,240.76,240.39,240.51,4696.0,237.3427,237.4216,237.0567,237.1751,4696.0
2024-08-16 12:30:00,240.44,240.61,240.21,240.36,4190.0,237.106,237.2737,236.8792,237.0272,4190.0
2024-08-16 12:35:00,240.25,240.34,240.23,240.23,1275.0,236.9187,237.0074,236.899,236.899,1275.0
2024-08-16 12:40:00,240.33,240.49,240.21,240.46,4482.0,236.9976,237.1554,236.8792,237.1258,4482.0
2024-08-16 12:45:00,240.46,240.48,240.29,240.29,3463.0,237.1258,237.1455,236.9581,236.9581,3463.0
2024-08-16 12:50:00,240.34,240.68,240.34,240.53,3076.0,237.0074,237.3427,237.0074,237.1948,3076.0
2024-08-16 12:55:00,240.68,241.17,240.62,241.08,2805.0,237.3427,237.8259,237.2835,237.7372,2805.0
2024-08-16 13:00:00,241.09,241.1,240.91,241.03,4151.0,237.747,237.7569,237.5695,237.6879,4151.0
2024-08-16 13:05:00,241.01,241.34,240.87,240.95,11449.0,237.6681,237.9936,237.5301,237.609,11449.0
2024-08-16 13:10:00,240.96,241.34,240.95,241.23,12857.0,237.6188,237.9936,237.609,237.8851,12857.0
2024-08-16 13:15:00,241.23,241.46,241.02,241.46,9392.0,237.8851,238.1119,237.678,238.1119,9392.0
2024-08-16 13:20:00,241.53,241.58,241.38,241.42,7635.0,238.1809,238.2302,238.033,238.0725,7635.0
2024-08-16 13:25:00,241.42,241.59,241.34,241.46,7547.0,238.0725,238.2401,237.9936,238.1119,7547.0
2024-08-16 13:30:00,241.38,241.38,241.17,241.2,1658.0,238.033,238.033,237.8259,237.8555,1658.0
2024-08-16 13:35:00,241.2,241.34,241.2,241.26,1420.0,237.8555,237.9936,237.8555,237.9147,1420.0
2024-08-16 13:40:00,241.19,241.3,241.01,241.01,969.0,237.8456,237.9541,237.6681,237.6681,969.0
2024-08-16 13:45:00,240.95,241.11,240.87,240.94,3582.0,237.609,237.7668,237.5301,237.5991,3582.0
2024-08-16 13:50:00,240.94,240.94,240.69,240.69,2478.0,237.5991,237.5991,237.3526,237.3526,2478.0
2024-08-16 13:55:00,240.79,241.13,240.79,241.13,4489.0,237.4512,237.7865,237.4512,237.7865,4489.0
2024-08-16 14:00:00,240.97,241.06,240.83,240.92,2832.0,237.6287,237.7174,237.4906,237.5794,2832.0
2024-08-16 14:05:00,240.94,241.02,240.76,240.91,3834.0,237.5991,237.678,237.4216,237.5695,3834.0
2024-08-16 14:10:00,240.87,240.87,240.78,240.82,908.0,237.5301,237.5301,237.4413,237.4808,908.0
2024-08-16 14:15:00,240.82,241.0,240.79,240.99,5236.0,237.4808,237.6583,237.4512,237.6484,5236.0
2024-08-16 14:20:00,240.98,241.1,240.83,240.83,3194.0,237.6386,237.7569,237.4906,237.4906,3194.0
2024-08-16 14:25:00,240.93,241.05,240.84,241.05,3623.0,237.5892,237.7076,237.5005,237.7076,3623.0
2024-08-16 14:30:00,240.95,241.12,240.95,241.06,3217.0,237.609,237.7766,237.609,237.7174,3217.0
2024-08-16 14:35:00,241.1,241.26,241.05,241.25,6746.0,237.7569,237.9147,237.7076,237.9048,6746.0
2024-08-16 14:40:00,241.19,241.31,241.16,241.24,11133.0,237.8456,237.964,237.8161,237.895,11133.0
2024-08-16 14:45:00,241.24,241.34,241.01,241.23,7532.0,237.895,237.9936,237.6681,237.8851,7532.0
2024-08-16 14:50:00,241.23,241.33,241.11,241.31,3405.0,237.8851,237.9837,237.7668,237.964,3405.0
2024-08-16 14:55:00,241.34,241.58,241.34,241.54,9099.0,237.9936,238.2302,237.9936,238.1908,9099.0
2024-08-16 15:00:00,241.55,241.74,241.47,241.72,21967.0,238.2007,238.388,238.1218,238.3683,21967.0
2024-08-16 15:05:00,241.74,241.84,241.68,241.8,13919.0,238.388,238.4866,238.3289,238.4472,13919.0
2024-08-16 15:10:00,241.8,241.96,241.67,241.89,18112.0,238.4472,238.605,238.319,238.5359,18112.0
2024-08-16 15:15:00,241.89,242.06,241.83,242.0,15938.0,238.5359,238.7036,238.4768,238.6444,15938.0
2024-08-16 15:20:00,241.96,242.0,241.46,241.47,10549.0,238.605,238.6444,238.1119,238.1218,10549.0
2024-08-16 15:25:00,241.5,241.5,241.3,241.34,5617.0,238.1513,238.1513,237.9541,237.9936,5617.0
2024-08-16 15:30:00,241.32,241.55,241.2,241.52,8987.0,237.9738,238.2007,237.8555,238.1711,8987.0
2024-08-16 15:35:00,241.46,241.46,241.05,241.05,7897.0,238.1119,238.1119,237.7076,237.7076,7897.0
2024-08-16 15:40:00,241.1,241.41,241.01,241.4,11731.0,237.7569,238.0626,237.6681,238.0527,11731.0
2024-08-16 15:45:00,241.36,241.41,240.93,240.93,18422.0,238.0133,238.0626,237.5892,237.5892,18422.0
2024-08-16 15:50:00,241.03,241.11,240.88,240.97,22971.0,237.6879,237.7668,237.5399,237.6287,22971.0
2024-08-16 15:55:00,240.93,241.22,240.72,241.14,112889.0,237.5892,237.8752,237.3822,237.7963,112889.0
2024-08-19 09:30:00,242.26,242.53,241.0,241.42,46033.0,238.9008,239.1671,237.6583,238.0725,46033.0
2024-08-19 09:35:00,241.42,242.08,240.36,240.36,14202.0,238.0725,238.7233,237.0272,237.0272,14202.0
2024-08-19 09:40:00,240.58,241.07,240.15,240.55,11115.0,237.2441,237.7273,236.8201,237.2145,11115.0
2024-08-19 09:45:00,240.69,241.5,240.42,241.18,21492.0,237.3526,238.1513,237.0863,237.8358,21492.0
2024-08-19 09:50:00,241.15,241.54,240.61,241.47,17727.0,237.8062,238.1908,237.2737,238.1218,17727.0
2024-08-19 09:55:00,241.28,241.39,240.51,241.28,25596.0,237.9344,238.0429,237.1751,237.9344,25596.0
2024-08-19 10:00:00,241.12,242.06,240.93,241.9,14048.0,237.7766,238.7036,237.5892,238.5458,14048.0
2024-08-19 10:05:00,241.89,242.12,241.62,241.79,18362.0,238.5359,238.7627,238.2697,238.4373,18362.0
2024-08-19 10:10:00,241.79,242.0,241.36,241.56,15109.0,238.4373,238.6444,238.0133,238.2105,15109.0
2024-08-19 10:15:00,241.78,241.82,240.99,241.03,13862.0,238.4275,238.4669,237.6484,237.6879,13862.0
2024-08-19 10:20:00,241.04,241.65,240.73,241.54,15413.0,237.6977,238.2993,237.392,238.1908,15413.0
2024-08-19 10:25:00,241.16,241.71,241.0,241.15,8418.0,237.8161,238.3584,237.6583,237.8062,8418.0
2024-08-19 10:30:00,241.13,241.74,241.04,241.55,7362.0,237.7865,238.388,237.6977,238.2007,7362.0
2024-08-19 10:35:00,241.71,241.86,241.34,241.78,8120.0,238.3584,238.5064,237.9936,238.4275,8120.0
2024-08-19 10:40:00,241.73,242.07,241.66,242.07,5715.0,238.3782,238.7134,238.3091,238.7134,5715.0
2024-08-19 10:45:00,242.11,242.48,241.83,242.06,11179.0,238.7529,239.1178,238.4768,238.7036,11179.0
2024-08-19 10:50:00,242.19,242.61,242.03,242.38,8667.0,238.8318,239.246,238.674,239.0191,8667.0
2024-08-19 10:55:00,242.27,242.46,242.11,242.35,5874.0,238.9107,239.098,238.7529,238.9896,5874.0
2024-08-19 11:00:00,242.36,242.59,242.19,242.44,8032.0,238.9994,239.2262,238.8318,239.0783,8032.0
2024-08-19 11:05:00,242.22,242.67,242.2,242.58,5664.0,238.8614,239.3051,238.8416,239.2164,5664.0
2024-08-19 11:10:00,242.58,242.69,242.03,242.39,14305.0,239.2164,239.3248,238.674,239.029,14305.0
2024-08-19 11:15:00,242.37,242.71,242.31,242.7,7320.0,239.0093,239.3446,238.9501,239.3347,7320.0
2024-08-19 11:20:00,242.67,242.86,242.43,242.59,5352.0,239.3051,239.4925,239.0685,239.2262,5352.0
2024-08-19 11:25:00,242.83,242.86,242.19,242.25,7851.0,239.4629,239.4925,238.8318,238.8909,7851.0
2024-08-19 11:30:00,242.45,242.85,242.32,242.85,3571.0,239.0882,239.4826,238.96,239.4826,3571.0
2024-08-19 11:35:00,242.63,242.91,242.54,242.62,7270.0,239.2657,239.5418,239.1769,239.2558,7270.0
2024-08-19 11:40:00,242.72,243.03,242.58,242.93,14561.0,239.3544,239.6601,239.2164,239.5615,14561.0
2024-08-19 11:45:00,242.92,243.03,242.45,242.84,29371.0,239.5517,239.6601,239.0882,239.4728,29371.0
2024-08-19 11:50:00,242.98,242.98,242.67,242.67,5965.0,239.6108,239.6108,239.3051,239.3051,5965.0
2024-08-19 11:55:00,242.83,243.08,241.47,242.13,49530.0,239.4629,239.7094,238.1218,238.7726,49530.0
2024-08-19 12:00:00,242.0,242.39,241.47,242.15,20115.0,238.6444,239.029,238.1218,238.7923,20115.0
2024-08-19 12:05:00,242.11,242.32,241.49,242.12,20682.0,238.7529,238.96,238.1415,238.7627,20682.0
2024-08-19 12:10:00,241.99,242.57,241.88,242.33,8023.0,238.6346,239.2065,238.5261,238.9698,8023.0
2024-08-19 12:15:00,242.26,242.75,242.2,242.51,8570.0,238.9008,239.384,238.8416,239.1473,8570.0
2024-08-19 12:20:00,242.6,242.65,242.28,242.34,7681.0,239.2361,239.2854,238.9205,238.9797,7681.0
2024-08-19 12:25:00,242.6,242.95,242.6,242.86,9853.0,239.2361,239.5812,239.2361,239.4925,9853.0
2024-08-19 12:30:00,242.73,243.26,242.62,243.26,6461.0,239.3643,239.8869,239.2558,239.8869,6461.0
2024-08-19 12:35:00,243.15,243.31,243.03,243.04,7304.0,239.7785,239.9362,239.6601,239.67,7304.0
2024-08-19 12:40:00,243.06,243.29,242.98,243.21,8984.0,239.6897,239.9165,239.6108,239.8376,8984.0
2024-08-19 12:45:00,243.2,243.39,242.98,243.24,6087.0,239.8278,240.0151,239.6108,239.8672,6087.0
2024-08-19 12:50:00,243.21,243.33,243.04,243.16,5372.0,239.8376,239.956,239.67,239.7883,5372.0
2024-08-19 12:55:00,243.15,243.32,243.04,243.19,15849.0,239.7785,239.9461,239.67,239.8179,15849.0
2024-08-19 13:00:00,243.11,243.3,242.79,243.0,30168.0,239.739,239.9264,239.4235,239.6305,30168.0
2024-08-19 13:05:00,243.01,243.24,242.92,243.01,7529.0,239.6404,239.8672,239.5517,239.6404,7529.0
2024-08-19 13:10:00,242.96,243.06,242.89,243.06,8093.0,239.5911,239.6897,239.5221,239.6897,8093.0
2024-08-19 13:15:00,243.09,243.2,243.01,243.11,10758.0,239.7193,239.8278,239.6404,239.739,10758.0
2024-08-19 13:20:00,243.04,243.15,242.86,242.92,8590.0,239.67,239.7785,239.4925,239.5517,8590.0
2024-08-19 13:25:00,242.86,242.93,242.66,242.85,9986.0,239.4925,239.5615,239.2953,239.4826,9986.0
2024-08-19 13:30:00,242.77,243.03,242.76,242.94,10579.0,239.4037,239.6601,239.3939,239.5714,10579.0
2024-08-19 13:35:00,242.94,243.05,242.82,242.9,8363.0,239.5714,239.6799,239.453,239.5319,8363.0
2024-08-19 13:40:00,242.81,242.95,242.66,242.92,7587.0,239.4432,239.5812,239.2953,239.5517,7587.0
2024-08-19 13:45:00,242.95,243.03,242.79,242.84,3691.0,239.5812,239.6601,239.4235,239.4728,3691.0
2024-08-19 13:50:00,242.86,242.86,242.62,242.64,5477.0,239.4925,239.4925,239.2558,239.2755,5477.0
2024-08-19 13:55:00,242.71,242.94,242.71,242.88,14361.0,239.3446,239.5714,239.3446,239.5122,14361.0
2024-08-19 14:00:00,242.91,242.99,242.83,242.83,6563.0,239.5418,239.6207,239.4629,239.4629,6563.0
2024-08-19 14:05:00,242.92,242.96,242.77,242.92,20344.0,239.5517,239.5911,239.4037,239.5517,20344.0
2024-08-19 14:10:00,242.87,242.98,242.71,242.98,17574.0,239.5023,239.6108,239.3446,239.6108,17574.0
2024-08-19 14:15:00,243.0,243.0,242.71,242.78,8973.0,239.6305,239.6305,239.3446,239.4136,8973.0
2024-08-19 14:20:00,242.69,242.87,242.66,242.83,4662.0,239.3248,239.5023,239.2953,239.4629,4662.0
2024-08-19 14:25:00,242.83,242.87,242.51,242.51,12735.0,239.4629,239.5023,239.1473,239.1473,12735.0
2024-08-19 14:30:00,242.52,242.98,242.52,242.81,20326.0,239.1572,239.6108,239.1572,239.4432,20326.0
2024-08-19 14:35:00,242.84,243.15,242.73,243.15,14449.0,239.4728,239.7785,239.3643,239.7785,14449.0
2024-08-19 14:40:00,243.16,243.38,243.03,243.21,18380.0,239.7883,240.0053,239.6601,239.8376,18380.0
2024-08-19 14:45:00,243.28,243.31,242.94,243.25,21290.0,239.9067,239.9362,239.5714,239.8771,21290.0
2024-08-19 14:50:00,243.31,243.45,243.15,243.21,28545.0,239.9362,240.0743,239.7785,239.8376,28545.0
2024-08-19 14:55:00,243.22,243.43,243.14,243.24,13881.0,239.8475,240.0546,239.7686,239.8672,13881.0
2024-08-19 15:00:00,243.2,243.27,242.77,243.05,13289.0,239.8278,239.8968,239.4037,239.6799,13289.0
2024-08-19 15:05:00,242.9,243.1,242.83,243.07,13634.0,239.5319,239.7292,239.4629,239.6996,13634.0
2024-08-19 15:10:00,243.09,243.11,242.7,242.79,16256.0,239.7193,239.739,239.3347,239.4235,16256.0
2024-08-19 15:15:00,242.86,242.98,242.72,242.88,10571.0,239.4925,239.6108,239.3544,239.5122,10571.0
2024-08-19 15:20:00,242.9,242.93,242.72,242.8,14747.0,239.5319,239.5615,239.3544,239.4333,14747.0
2024-08-19 15:25:00,242.88,242.99,242.78,242.8,15076.0,239.5122,239.6207,239.4136,239.4333,15076.0
2024-08-19 15:30:00,242.79,242.81,242.56,242.63,18918.0,239.4235,239.4432,239.1966,239.2657,18918.0
2024-08-19 15:35:00,242.7,243.03,242.59,243.0,19848.0,239.3347,239.6601,239.2262,239.6305,19848.0
2024-08-19 15:40:00,243.07,243.54,243.0,243.39,35470.0,239.6996,240.1631,239.6305,240.0151,35470.0
2024-08-19 15:45:00,243.39,243.45,243.04,243.08,39876.0,240.0151,240.0743,239.67,239.7094,39876.0
2024-08-19 15:50:00,243.1,243.24,242.76,242.99,68455.0,239.7292,239.8672,239.3939,239.6207,68455.0
2024-08-19 15:55:00,243.05,243.32,242.93,243.08,157032.0,239.6799,239.9461,239.5615,239.7094,157032.0
2024-08-20 09:30:00,240.0,245.13,239.6,240.76,152500.0,236.6721,241.731,236.2777,237.4216,152500.0
2024-08-20 09:35:00,240.99,242.8,240.3,242.56,74327.0,237.6484,239.4333,236.968,239.1966,74327.0
2024-08-20 09:40:00,242.6,243.87,242.44,242.8,67287.0,239.2361,240.4885,239.0783,239.4333,67287.0
2024-08-20 09:45:00,242.8,243.54,242.01,242.98,64363.0,239.4333,240.1631,238.6543,239.6108,64363.0
2024-08-20 09:50:00,243.06,243.46,242.39,243.22,46965.0,239.6897,240.0842,239.029,239.8475,46965.0
2024-08-20 09:55:00,243.23,243.41,242.66,243.05,41082.0,239.8574,240.0349,239.2953,239.6799,41082.0
2024-08-20 10:00:00,243.18,245.1,242.69,245.01,73219.0,239.8081,241.7014,239.3248,241.6127,73219.0
2024-08-20 10:05:00,245.1,245.87,244.75,245.5,64327.0,241.7014,242.4608,241.3563,242.0959,64327.0
2024-08-20 10:10:00,245.4,245.8,244.65,244.76,80857.0,241.9973,242.3917,241.2577,241.3661,80857.0
2024-08-20 10:15:00,244.77,245.33,244.46,245.19,43277.0,241.376,241.9282,241.0703,241.7902,43277.0
2024-08-20 10:20:00,245.21,245.55,244.63,244.82,48627.0,241.8099,242.1452,241.2379,241.4253,48627.0
2024-08-20 10:25:00,244.83,244.83,244.0,244.22,33630.0,241.4352,241.4352,240.6167,240.8336,33630.0
2024-08-20 10:30:00,244.29,244.31,243.0,243.48,38771.0,240.9027,240.9224,239.6305,240.1039,38771.0
2024-08-20 10:35:00,243.44,243.49,242.29,242.53,31788.0,240.0644,240.1138,238.9304,239.1671,31788.0
2024-08-20 10:40:00,242.48,242.58,240.31,240.64,57831.0,239.1178,239.2164,236.9778,237.3033,57831.0
2024-08-20 10:45:00,240.62,241.09,240.25,240.46,23704.0,237.2835,237.747,236.9187,237.1258,23704.0
2024-08-20 10:50:00,240.49,240.63,239.63,239.82,48421.0,237.1554,237.2934,236.3073,236.4946,48421.0
2024-08-20 10:55:00,239.65,239.86,239.16,239.17,13592.0,236.327,236.5341,235.8438,235.8537,13592.0
2024-08-20 11:00:00,239.2,239.78,239.1,239.11,20647.0,235.8832,236.4552,235.7846,235.7945,20647.0
2024-08-20 11:05:00,239.11,239.48,238.65,239.18,29950.0,235.7945,236.1594,235.3409,235.8635,29950.0
2024-08-20 11:10:00,239.32,239.46,238.8,238.96,19050.0,236.0016,236.1396,235.4888,235.6466,19050.0
2024-08-20 11:15:00,239.0,240.24,239.0,239.8,36617.0,235.686,236.9088,235.686,236.4749,36617.0
2024-08-20 11:20:00,239.87,240.59,239.83,240.1,27205.0,236.5439,237.254,236.5045,236.7708,27205.0
2024-08-20 11:25:00,240.03,240.42,239.84,240.0,18347.0,236.7017,237.0863,236.5144,236.6721,18347.0
2024-08-20 11:30:00,240.3,241.38,240.18,241.37,16936.0,236.968,238.033,236.8496,238.0231,16936.0
2024-08-20 11:35:00,241.39,242.2,241.18,241.75,28389.0,238.0429,238.8416,237.8358,238.3979,28389.0
2024-08-20 11:40:00,241.81,241.91,241.45,241.59,15481.0,238.457,238.5557,238.102,238.2401,15481.0
2024-08-20 11:45:00,241.59,241.81,241.28,241.48,10112.0,238.2401,238.457,237.9344,238.1316,10112.0
2024-08-20 11:50:00,241.64,241.83,241.19,241.27,12826.0,238.2894,238.4768,237.8456,237.9245,12826.0
2024-08-20 11:55:00,241.25,242.19,241.2,241.85,17218.0,237.9048,238.8318,237.8555,238.4965,17218.0
2024-08-20 12:00:00,241.67,241.82,241.26,241.47,8932.0,238.319,238.4669,237.9147,238.1218,8932.0
2024-08-20 12:05:00,241.31,241.41,241.0,241.2,6631.0,237.964,238.0626,237.6583,237.8555,6631.0
2024-08-20 12:10:00,241.13,241.21,240.76,240.81,18351.0,237.7865,237.8654,237.4216,237.4709,18351.0
2024-08-20 12:15:00,240.91,240.91,240.21,240.3,12554.0,237.5695,237.5695,236.8792,236.968,12554.0
2024-08-20 12:20:00,240.23,240.37,239.77,240.12,21262.0,236.899,237.037,236.4453,236.7905,21262.0
2024-08-20 12:25:00,240.12,240.66,239.94,240.62,13427.0,236.7905,237.323,236.613,237.2835,13427.0
2024-08-20 12:30:00,240.46,240.83,240.32,240.34,10195.0,237.1258,237.4906,236.9877,237.0074,10195.0
2024-08-20 12:35:00,240.32,240.63,240.21,240.54,11176.0,236.9877,237.2934,236.8792,237.2047,11176.0
2024-08-20 12:40:00,240.55,240.55,239.77,239.77,10283.0,237.2145,237.2145,236.4453,236.4453,10283.0
2024-08-20 12:45:00,239.91,240.37,239.76,240.22,6791.0,236.5834,237.037,236.4355,236.8891,6791.0
2024-08-20 12:50:00,240.18,240.35,239.87,239.96,8678.0,236.8496,237.0173,236.5439,236.6327,8678.0
2024-08-20 12:55:00,239.99,240.35,239.84,240.07,14336.0,236.6623,237.0173,236.5144,236.7412,14336.0
2024-08-20 13:00:00,240.02,240.31,239.66,239.93,19645.0,236.6919,236.9778,236.3369,236.6031,19645.0
2024-08-20 13:05:00,239.92,240.02,239.57,239.93,22886.0,236.5933,236.6919,236.2481,236.6031,22886.0
2024-08-20 13:10:00,239.83,240.03,239.57,239.65,13493.0,236.5045,236.7017,236.2481,236.327,13493.0
2024-08-20 13:15:00,239.56,239.83,239.48,239.83,7509.0,236.2382,236.5045,236.1594,236.5045,7509.0
2024-08-20 13:20:00,239.75,239.93,239.55,239.56,12083.0,236.4256,236.6031,236.2284,236.2382,12083.0
2024-08-20 13:25:00,239.6,239.78,239.56,239.59,4299.0,236.2777,236.4552,236.2382,236.2678,4299.0
2024-08-20 13:30:00,239.6,239.67,239.4,239.42,7141.0,236.2777,236.3467,236.0805,236.1002,7141.0
2024-08-20 13:35:00,239.41,239.54,239.22,239.45,8551.0,236.0903,236.2185,235.903,236.1298,8551.0
2024-08-20 13:40:00,239.22,239.55,239.17,239.53,11723.0,235.903,236.2284,235.8537,236.2087,11723.0
2024-08-20 13:45:00,239.58,239.83,239.52,239.74,8154.0,236.258,236.5045,236.1988,236.4158,8154.0
2024-08-20 13:50:00,239.64,239.77,239.52,239.68,6276.0,236.3171,236.4453,236.1988,236.3566,6276.0
2024-08-20 13:55:00,239.57,239.92,239.37,239.87,18472.0,236.2481,236.5933,236.0509,236.5439,18472.0
2024-08-20 14:00:00,239.96,240.08,239.76,239.92,5919.0,236.6327,236.751,236.4355,236.5933,5919.0
2024-08-20 14:05:00,239.81,240.31,239.8,240.3,10955.0,236.4848,236.9778,236.4749,236.968,10955.0
2024-08-20 14:10:00,240.31,240.6,240.15,240.34,12022.0,236.9778,237.2638,236.8201,237.0074,12022.0
2024-08-20 14:15:00,240.49,240.9,240.45,240.85,9187.0,237.1554,237.5597,237.1159,237.5104,9187.0
2024-08-20 14:20:00,240.96,240.98,240.52,240.65,16753.0,237.6188,237.6386,237.1849,237.3131,16753.0
2024-08-20 14:25:00,240.56,240.58,240.2,240.23,8476.0,237.2244,237.2441,236.8694,236.899,8476.0
2024-08-20 14:30:00,240.15,240.22,239.8,239.81,4190.0,236.8201,236.8891,236.4749,236.4848,4190.0
2024-08-20 14:35:00,239.8,239.94,239.54,239.54,10632.0,236.4749,236.613,236.2185,236.2185,10632.0
2024-08-20 14:40:00,239.51,239.62,239.38,239.41,9082.0,236.1889,236.2974,236.0607,236.0903,9082.0
2024-08-20 14:45:00,239.4,240.1,239.4,240.1,15576.0,236.0805,236.7708,236.0805,236.7708,15576.0
2024-08-20 14:50:00,240.05,240.17,239.73,240.05,11994.0,236.7215,236.8398,236.4059,236.7215,11994.0
2024-08-20 14:55:00,240.0,240.12,239.89,239.93,8694.0,236.6721,236.7905,236.5637,236.6031,8694.0
2024-08-20 15:00:00,240.01,240.2,239.86,240.05,13091.0,236.682,236.8694,236.5341,236.7215,13091.0
2024-08-20 15:05:00,240.02,240.38,239.92,240.12,13896.0,236.6919,237.0469,236.5933,236.7905,13896.0
2024-08-20 15:10:00,240.02,240.38,239.96,240.2,14781.0,236.6919,237.0469,236.6327,236.8694,14781.0
2024-08-20 15:15:00,240.19,240.88,240.19,240.63,25661.0,236.8595,237.5399,236.8595,237.2934,25661.0
2024-08-20 15:20:00,240.63,240.91,240.63,240.85,28421.0,237.2934,237.5695,237.2934,237.5104,28421.0
2024-08-20 15:25:00,240.77,240.77,240.34,240.35,20215.0,237.4315,237.4315,237.0074,237.0173,20215.0
2024-08-20 15:30:00,240.41,240.49,240.17,240.35,21367.0,237.0765,237.1554,236.8398,237.0173,21367.0
2024-08-20 15:35:00,240.38,240.83,240.38,240.7,22515.0,237.0469,237.4906,237.0469,237.3624,22515.0
2024-08-20 15:40:00,240.74,240.74,240.0,240.0,14021.0,237.4019,237.4019,236.6721,236.6721,14021.0
2024-08-20 15:45:00,240.08,240.4,240.01,240.29,35427.0,236.751,237.0666,236.682,236.9581,35427.0
2024-08-20 15:50:00,240.33,240.39,239.81,239.85,47651.0,236.9976,237.0567,236.4848,236.5242,47651.0
2024-08-20 15:55:00,239.89,240.35,239.88,240.32,177656.0,236.5637,237.0173,236.5538,236.9877,177656.0
2024-08-21 09:30:00,241.5,242.7,241.49,241.68,32058.0,238.1513,239.3347,238.1415,238.3289,32058.0
2024-08-21 09:35:00,241.68,242.3,241.4,242.3,13053.0,238.3289,238.9403,238.0527,238.9403,13053.0
2024-08-21 09:40:00,241.96,242.04,241.36,242.0,11773.0,238.605,238.6839,238.0133,238.6444,11773.0
2024-08-21 09:45:00,241.74,242.08,241.23,241.65,13763.0,238.388,238.7233,237.8851,238.2993,13763.0
2024-08-21 09:50:00,241.65,242.21,241.38,242.15,11512.0,238.2993,238.8515,238.033,238.7923,11512.0
2024-08-21 09:55:00,242.18,242.59,241.7,241.84,12466.0,238.8219,239.2262,238.3486,238.4866,12466.0
2024-08-21 10:00:00,241.9,241.9,240.68,240.68,19421.0,238.5458,238.5458,237.3427,237.3427,19421.0
2024-08-21 10:05:00,240.67,240.67,240.02,240.15,11523.0,237.3329,237.3329,236.6919,236.8201,11523.0
2024-08-21 10:10:00,240.22,240.49,240.0,240.09,14883.0,236.8891,237.1554,236.6721,236.7609,14883.0
2024-08-21 10:15:00,240.26,240.47,239.85,240.24,11884.0,236.9285,237.1356,236.5242,236.9088,11884.0
2024-08-21 10:20:00,240.1,241.48,240.1,241.47,12900.0,236.7708,238.1316,236.7708,238.1218,12900.0
2024-08-21 10:25:00,241.47,241.83,241.25,241.61,12676.0,238.1218,238.4768,237.9048,238.2598,12676.0
2024-08-21 10:30:00,241.5,241.6,240.69,241.06,11509.0,238.1513,238.25,237.3526,237.7174,11509.0
2024-08-21 10:35:00,241.24,241.84,241.24,241.42,11124.0,237.895,238.4866,237.895,238.0725,11124.0
2024-08-21 10:40:00,241.57,241.99,241.43,241.78,19433.0,238.2204,238.6346,238.0823,238.4275,19433.0
2024-08-21 10:45:00,241.82,242.28,241.53,241.73,12607.0,238.4669,238.9205,238.1809,238.3782,12607.0
2024-08-21 10:50:00,241.55,241.73,240.67,240.97,20368.0,238.2007,238.3782,237.3329,237.6287,20368.0
2024-08-21 10:55:00,240.97,241.48,240.97,241.41,7591.0,237.6287,238.1316,237.6287,238.0626,7591.0
2024-08-21 11:00:00,241.25,241.54,240.97,241.54,10464.0,237.9048,238.1908,237.6287,238.1908,10464.0
2024-08-21 11:05:00,241.54,241.8,241.54,241.74,11040.0,238.1908,238.4472,238.1908,238.388,11040.0
2024-08-21 11:10:00,241.66,241.99,241.64,241.67,13525.0,238.3091,238.6346,238.2894,238.319,13525.0
2024-08-21 11:15:00,241.68,242.05,241.56,242.0,9528.0,238.3289,238.6937,238.2105,238.6444,9528.0
2024-08-21 11:20:00,242.04,242.11,241.73,242.0,11256.0,238.6839,238.7529,238.3782,238.6444,11256.0
2024-08-21 11:25:00,241.96,242.24,241.73,242.24,11899.0,238.605,238.8811,238.3782,238.8811,11899.0
2024-08-21 11:30:00,242.14,242.16,241.89,242.01,8631.0,238.7825,238.8022,238.5359,238.6543,8631.0
2024-08-21 11:35:00,241.96,242.18,241.81,242.0,12341.0,238.605,238.8219,238.457,238.6444,12341.0
2024-08-21 11:40:00,241.97,242.18,241.81,241.87,18761.0,238.6148,238.8219,238.457,238.5162,18761.0
2024-08-21 11:45:00,242.0,242.0,241.31,241.31,17557.0,238.6444,238.6444,237.964,237.964,17557.0
2024-08-21 11:50:00,241.26,241.43,241.2,241.23,4819.0,237.9147,238.0823,237.8555,237.8851,4819.0
2024-08-21 11:55:00,241.23,241.34,240.81,240.81,10720.0,237.8851,237.9936,237.4709,237.4709,10720.0
2024-08-21 12:00:00,240.75,240.81,240.4,240.47,7127.0,237.4117,237.4709,237.0666,237.1356,7127.0
2024-08-21 12:05:00,240.5,240.86,240.5,240.83,5040.0,237.1652,237.5202,237.1652,237.4906,5040.0
2024-08-21 12:10:00,240.77,240.77,240.33,240.43,6558.0,237.4315,237.4315,236.9976,237.0962,6558.0
2024-08-21 12:15:00,240.43,240.55,240.33,240.33,5900.0,237.0962,237.2145,236.9976,236.9976,5900.0
2024-08-21 12:20:00,240.38,240.71,240.37,240.5,4584.0,237.0469,237.3723,237.037,237.1652,4584.0
2024-08-21 12:25:00,240.49,240.69,240.41,240.64,7652.0,237.1554,237.3526,237.0765,237.3033,7652.0
2024-08-21 12:30:00,240.61,240.78,240.5,240.6,6167.0,237.2737,237.4413,237.1652,237.2638,6167.0
2024-08-21 12:35:00,240.77,240.81,240.49,240.5,5682.0,237.4315,237.4709,237.1554,237.1652,5682.0
2024-08-21 12:40:00,240.4,240.69,240.33,240.65,6406.0,237.0666,237.3526,236.9976,237.3131,6406.0
2024-08-21 12:45:00,240.62,240.76,240.52,240.61,6575.0,237.2835,237.4216,237.1849,237.2737,6575.0
2024-08-21 12:50:00,240.57,240.69,240.46,240.69,5647.0,237.2342,237.3526,237.1258,237.3526,5647.0
2024-08-21 12:55:00,240.62,240.99,240.59,240.93,6988.0,237.2835,237.6484,237.254,237.5892,6988.0
2024-08-21 13:00:00,240.93,241.17,240.92,241.02,5952.0,237.5892,237.8259,237.5794,237.678,5952.0
2024-08-21 13:05:00,240.97,241.04,240.83,240.86,4098.0,237.6287,237.6977,237.4906,237.5202,4098.0
2024-08-21 13:10:00,240.91,241.26,240.85,241.25,7586.0,237.5695,237.9147,237.5104,237.9048,7586.0
2024-08-21 13:15:00,241.28,241.44,241.25,241.39,6065.0,237.9344,238.0922,237.9048,238.0429,6065.0
2024-08-21 13:20:00,241.36,241.65,241.31,241.56,5445.0,238.0133,238.2993,237.964,238.2105,5445.0
2024-08-21 13:25:00,241.56,241.75,241.54,241.72,5198.0,238.2105,238.3979,238.1908,238.3683,5198.0
2024-08-21 13:30:00,241.65,241.79,241.62,241.77,5598.0,238.2993,238.4373,238.2697,238.4176,5598.0
2024-08-21 13:35:00,241.66,241.73,241.47,241.51,8900.0,238.3091,238.3782,238.1218,238.1612,8900.0
2024-08-21 13:40:00,241.52,241.68,241.35,241.38,8937.0,238.1711,238.3289,238.0034,238.033,8937.0
2024-08-21 13:45:00,241.43,242.01,241.39,242.01,7976.0,238.0823,238.6543,238.0429,238.6543,7976.0
2024-08-21 13:50:00,241.96,242.04,241.75,241.93,12048.0,238.605,238.6839,238.3979,238.5754,12048.0
2024-08-21 13:55:00,241.95,241.99,241.44,241.44,7291.0,238.5951,238.6346,238.0922,238.0922,7291.0
2024-08-21 14:00:00,241.69,241.77,241.3,241.35,9299.0,238.3387,238.4176,237.9541,238.0034,9299.0
2024-08-21 14:05:00,241.28,241.44,241.22,241.38,6899.0,237.9344,238.0922,237.8752,238.033,6899.0
2024-08-21 14:10:00,241.29,241.47,241.15,241.24,9310.0,237.9443,238.1218,237.8062,237.895,9310.0
2024-08-21 14:15:00,241.29,241.4,241.25,241.4,6050.0,237.9443,238.0527,237.9048,238.0527,6050.0
2024-08-21 14:20:00,241.34,241.46,241.22,241.28,6649.0,237.9936,238.1119,237.8752,237.9344,6649.0
2024-08-21 14:25:00,241.37,241.67,241.23,241.54,7002.0,238.0231,238.319,237.8851,238.1908,7002.0
2024-08-21 14:30:00,241.66,241.99,241.53,241.89,4049.0,238.3091,238.6346,238.1809,238.5359,4049.0
2024-08-21 14:35:00,241.85,241.87,241.43,241.81,9614.0,238.4965,238.5162,238.0823,238.457,9614.0
2024-08-21 14:40:00,241.81,242.13,241.6,241.95,10709.0,238.457,238.7726,238.25,238.5951,10709.0
2024-08-21 14:45:00,241.95,242.05,241.83,242.03,6418.0,238.5951,238.6937,238.4768,238.674,6418.0
2024-08-21 14:50:00,242.02,242.09,241.86,241.99,8827.0,238.6641,238.7332,238.5064,238.6346,8827.0
2024-08-21 14:55:00,241.97,242.11,241.81,241.93,9958.0,238.6148,238.7529,238.457,238.5754,9958.0
2024-08-21 15:00:00,241.94,241.95,241.69,241.74,14869.0,238.5852,238.5951,238.3387,238.388,14869.0
2024-08-21 15:05:00,241.75,241.99,241.64,241.99,12980.0,238.3979,238.6346,238.2894,238.6346,12980.0
2024-08-21 15:10:00,241.97,242.13,241.94,242.08,10650.0,238.6148,238.7726,238.5852,238.7233,10650.0
2024-08-21 15:15:00,242.06,242.16,241.92,242.02,9626.0,238.7036,238.8022,238.5655,238.6641,9626.0
2024-08-21 15:20:00,241.99,241.99,241.72,241.86,11813.0,238.6346,238.6346,238.3683,238.5064,11813.0
2024-08-21 15:25:00,241.81,242.38,241.81,242.38,14669.0,238.457,239.0191,238.457,239.0191,14669.0
2024-08-21 15:30:00,242.32,242.35,241.88,242.03,11928.0,238.96,238.9896,238.5261,238.674,11928.0
2024-08-21 15:35:00,242.1,242.23,241.64,241.89,11530.0,238.743,238.8712,238.2894,238.5359,11530.0
2024-08-21 15:40:00,241.83,242.01,241.75,241.92,11442.0,238.4768,238.6543,238.3979,238.5655,11442.0
2024-08-21 15:45:00,241.92,242.03,241.62,241.76,29858.0,238.5655,238.674,238.2697,238.4077,29858.0
2024-08-21 15:50:00,241.8,242.23,241.64,241.97,40674.0,238.4472,238.8712,238.2894,238.6148,40674.0
2024-08-21 15:55:00,242.0,242.5,241.75,242.37,158928.0,238.6444,239.1375,238.3979,239.0093,158928.0
2024-08-22 09:30:00,243.0,243.33,242.69,243.07,27260.0,239.6305,239.956,239.3248,239.6996,27260.0
2024-08-22 09:35:00,242.65,242.98,242.36,242.76,4243.0,239.2854,239.6108,238.9994,239.3939,4243.0
2024-08-22 09:40:00,242.62,242.74,242.23,242.41,15826.0,239.2558,239.3742,238.8712,239.0487,15826.0
2024-08-22 09:45:00,242.52,242.62,239.68,239.69,14776.0,239.1572,239.2558,236.3566,236.3664,14776.0
2024-08-22 09:50:00,239.84,240.45,239.7,240.44,11649.0,236.5144,237.1159,236.3763,237.106,11649.0
2024-08-22 09:55:00,240.45,240.66,240.17,240.39,11892.0,237.1159,237.323,236.8398,237.0567,11892.0
2024-08-22 10:00:00,240.4,241.36,240.39,241.15,9381.0,237.0666,238.0133,237.0567,237.8062,9381.0
2024-08-22 10:05:00,241.1,241.28,240.71,240.9,5153.0,237.7569,237.9344,237.3723,237.5597,5153.0
2024-08-22 10:10:00,240.75,240.95,240.28,240.63,5911.0,237.4117,237.609,236.9483,237.2934,5911.0
2024-08-22 10:15:00,240.66,240.7,240.19,240.53,4024.0,237.323,237.3624,236.8595,237.1948,4024.0
2024-08-22 10:20:00,240.58,240.66,240.48,240.63,4030.0,237.2441,237.323,237.1455,237.2934,4030.0
2024-08-22 10:25:00,240.7,240.82,240.54,240.73,6223.0,237.3624,237.4808,237.2047,237.392,6223.0
2024-08-22 10:30:00,240.68,241.56,240.68,241.34,7795.0,237.3427,238.2105,237.3427,237.9936,7795.0
2024-08-22 10:35:00,241.52,242.11,241.42,241.87,31634.0,238.1711,238.7529,238.0725,238.5162,31634.0
2024-08-22 10:40:00,241.85,242.06,241.72,241.72,3874.0,238.4965,238.7036,238.3683,238.3683,3874.0
2024-08-22 10:45:00,241.87,242.01,241.67,242.0,2829.0,238.5162,238.6543,238.319,238.6444,2829.0
2024-08-22 10:50:00,241.95,242.21,241.94,241.97,4808.0,238.5951,238.8515,238.5852,238.6148,4808.0
2024-08-22 10:55:00,241.9,242.16,241.76,241.83,4339.0,238.5458,238.8022,238.4077,238.4768,4339.0
2024-08-22 11:00:00,241.73,241.99,241.66,241.75,6364.0,238.3782,238.6346,238.3091,238.3979,6364.0
2024-08-22 11:05:00,241.61,241.68,241.27,241.27,3865.0,238.2598,238.3289,237.9245,237.9245,3865.0
2024-08-22 11:10:00,241.08,241.21,240.83,241.17,4456.0,237.7372,237.8654,237.4906,237.8259,4456.0
2024-08-22 11:15:00,240.96,241.15,240.87,241.04,8279.0,237.6188,237.8062,237.5301,237.6977,8279.0
2024-08-22 11:20:00,240.92,241.07,240.68,241.04,11738.0,237.5794,237.7273,237.3427,237.6977,11738.0
2024-08-22 11:25:00,240.97,241.32,240.84,241.17,8044.0,237.6287,237.9738,237.5005,237.8259,8044.0
2024-08-22 11:30:00,241.24,241.85,241.15,241.85,3910.0,237.895,238.4965,237.8062,238.4965,3910.0
2024-08-22 11:35:00,241.7,241.85,241.58,241.79,5128.0,238.3486,238.4965,238.2302,238.4373,5128.0
2024-08-22 11:40:00,241.76,242.08,241.67,241.93,6371.0,238.4077,238.7233,238.319,238.5754,6371.0
2024-08-22 11:45:00,241.95,242.06,241.48,241.58,4339.0,238.5951,238.7036,238.1316,238.2302,4339.0
2024-08-22 11:50:00,241.57,241.72,241.26,241.27,4976.0,238.2204,238.3683,237.9147,237.9245,4976.0
2024-08-22 11:55:00,241.13,241.29,240.96,241.11,5040.0,237.7865,237.9443,237.6188,237.7668,5040.0
2024-08-22 12:00:00,240.95,241.36,240.95,241.32,3915.0,237.609,238.0133,237.609,237.9738,3915.0
2024-08-22 12:05:00,241.3,241.61,241.29,241.58,5096.0,237.9541,238.2598,237.9443,238.2302,5096.0
2024-08-22 12:10:00,241.66,241.66,241.6,241.61,3950.0,238.3091,238.3091,238.25,238.2598,3950.0
2024-08-22 12:15:00,241.71,242.06,241.67,242.0,11052.0,238.3584,238.7036,238.319,238.6444,11052.0
2024-08-22 12:20:00,242.09,242.31,242.02,242.13,9251.0,238.7332,238.9501,238.6641,238.7726,9251.0
2024-08-22 12:25:00,242.12,242.2,241.97,242.0,5702.0,238.7627,238.8416,238.6148,238.6444,5702.0
2024-08-22 12:30:00,241.89,242.15,241.86,242.1,2921.0,238.5359,238.7923,238.5064,238.743,2921.0
2024-08-22 12:35:00,242.05,242.23,241.83,241.89,5038.0,238.6937,238.8712,238.4768,238.5359,5038.0
2024-08-22 12:40:00,241.89,242.08,241.73,241.73,4956.0,238.5359,238.7233,238.3782,238.3782,4956.0
2024-08-22 12:45:00,241.81,241.89,241.69,241.82,13953.0,238.457,238.5359,238.3387,238.4669,13953.0
2024-08-22 12:50:00,241.82,241.86,241.12,241.15,20034.0,238.4669,238.5064,237.7766,237.8062,20034.0
2024-08-22 12:55:00,241.09,241.17,240.88,240.96,18723.0,237.747,237.8259,237.5399,237.6188,18723.0
2024-08-22 13:00:00,241.05,241.05,240.55,240.72,5991.0,237.7076,237.7076,237.2145,237.3822,5991.0
2024-08-22 13:05:00,240.72,240.92,240.64,240.83,7400.0,237.3822,237.5794,237.3033,237.4906,7400.0
2024-08-22 13:10:00,240.83,241.15,240.67,240.68,4302.0,237.4906,237.8062,237.3329,237.3427,4302.0
2024-08-22 13:15:00,240.68,240.97,240.67,240.97,1300.0,237.3427,237.6287,237.3329,237.6287,1300.0
2024-08-22 13:20:00,240.79,240.94,240.69,240.91,5967.0,237.4512,237.5991,237.3526,237.5695,5967.0
2024-08-22 13:25:00,240.79,241.0,240.76,240.87,10922.0,237.4512,237.6583,237.4216,237.5301,10922.0
2024-08-22 13:30:00,240.84,240.94,240.51,240.94,16681.0,237.5005,237.5991,237.1751,237.5991,16681.0
2024-08-22 13:35:00,240.87,241.29,240.87,241.14,4666.0,237.5301,237.9443,237.5301,237.7963,4666.0
2024-08-22 13:40:00,241.14,241.14,240.72,240.83,3465.0,237.7963,237.7963,237.3822,237.4906,3465.0
2024-08-22 13:45:00,240.7,240.76,240.56,240.65,2050.0,237.3624,237.4216,237.2244,237.3131,2050.0
2024-08-22 13:50:00,240.66,240.79,240.01,240.01,5737.0,237.323,237.4512,236.682,236.682,5737.0
2024-08-22 13:55:00,240.02,240.07,239.9,239.9,3405.0,236.6919,236.7412,236.5735,236.5735,3405.0
2024-08-22 14:00:00,239.97,240.23,239.92,240.2,17584.0,236.6426,236.899,236.5933,236.8694,17584.0
2024-08-22 14:05:00,240.23,240.84,240.22,240.84,6985.0,236.899,237.5005,236.8891,237.5005,6985.0
2024-08-22 14:10:00,240.72,240.94,240.56,240.68,1228.0,237.3822,237.5991,237.2244,237.3427,1228.0
2024-08-22 14:15:00,240.77,240.99,240.73,240.92,12012.0,237.4315,237.6484,237.392,237.5794,12012.0
2024-08-22 14:20:00,240.93,241.09,240.92,241.08,4149.0,237.5892,237.747,237.5794,237.7372,4149.0
2024-08-22 14:25:00,240.94,241.12,240.81,241.12,3577.0,237.5991,237.7766,237.4709,237.7766,3577.0
2024-08-22 14:30:00,241.05,241.14,240.86,241.04,5339.0,237.7076,237.7963,237.5202,237.6977,5339.0
2024-08-22 14:35:00,240.94,241.14,240.88,241.03,4052.0,237.5991,237.7963,237.5399,237.6879,4052.0
2024-08-22 14:40:00,241.02,241.27,241.01,241.01,7113.0,237.678,237.9245,237.6681,237.6681,7113.0
2024-08-22 14:45:00,241.18,241.3,241.05,241.18,12544.0,237.8358,237.9541,237.7076,237.8358,12544.0
2024-08-22 14:50:00,241.16,241.16,240.87,240.91,3431.0,237.8161,237.8161,237.5301,237.5695,3431.0
2024-08-22 14:55:00,240.91,241.19,240.87,240.93,13665.0,237.5695,237.8456,237.5301,237.5892,13665.0
2024-08-22 15:00:00,240.88,241.64,240.88,241.63,21519.0,237.5399,238.2894,237.5399,238.2795,21519.0
2024-08-22 15:05:00,241.63,241.76,241.47,241.54,6258.0,238.2795,238.4077,238.1218,238.1908,6258.0
2024-08-22 15:10:00,241.56,241.7,241.44,241.54,9397.0,238.2105,238.3486,238.0922,238.1908,9397.0
2024-08-22 15:15:00,241.5,241.65,241.11,241.24,7990.0,238.1513,238.2993,237.7668,237.895,7990.0
2024-08-22 15:20:00,241.13,241.14,240.67,240.78,11494.0,237.7865,237.7963,237.3329,237.4413,11494.0
2024-08-22 15:25:00,240.75,240.88,240.66,240.78,5977.0,237.4117,237.5399,237.323,237.4413,5977.0
2024-08-22 15:30:00,240.9,241.1,240.74,240.95,17480.0,237.5597,237.7569,237.4019,237.609,17480.0
2024-08-22 15:35:00,240.92,241.08,240.7,240.71,13496.0,237.5794,237.7372,237.3624,237.3723,13496.0
2024-08-22 15:40:00,240.76,240.93,240.6,240.8,9375.0,237.4216,237.5892,237.2638,237.4611,9375.0
2024-08-22 15:45:00,240.8,241.0,240.6,240.77,14343.0,237.4611,237.6583,237.2638,237.4315,14343.0
2024-08-22 15:50:00,240.83,241.01,239.92,240.41,39756.0,237.4906,237.6681,236.5933,237.0765,39756.0
2024-08-22 15:55:00,240.36,240.64,239.92,240.32,133295.0,237.0272,237.3033,236.5933,236.9877,133295.0
2024-08-23 09:30:00,241.65,242.27,241.52,242.27,22053.0,238.2993,238.9107,238.1711,238.9107,22053.0
2024-08-23 09:35:00,242.16,242.89,242.09,242.64,9045.0,238.8022,239.5221,238.7332,239.2755,9045.0
2024-08-23 09:40:00,242.52,242.87,242.42,242.54,9906.0,239.1572,239.5023,239.0586,239.1769,9906.0
2024-08-23 09:45:00,242.69,242.69,241.73,241.89,15828.0,239.3248,239.3248,238.3782,238.5359,15828.0
2024-08-23 09:50:00,241.68,241.68,240.84,240.88,8442.0,238.3289,238.3289,237.5005,237.5399,8442.0
2024-08-23 09:55:00,240.96,241.49,240.95,241.39,9301.0,237.6188,238.1415,237.609,238.0429,9301.0
2024-08-23 10:00:00,241.53,243.41,241.48,243.41,18736.0,238.1809,240.0349,238.1316,240.0349,18736.0
2024-08-23 10:05:00,243.31,244.15,243.12,244.15,33393.0,239.9362,240.7646,239.7489,240.7646,33393.0
2024-08-23 10:10:00,244.15,245.35,243.88,245.35,13407.0,240.7646,241.948,240.4983,241.948,13407.0
2024-08-23 10:15:00,245.31,245.49,244.75,244.95,17132.0,241.9085,242.086,241.3563,241.5535,17132.0
2024-08-23 10:20:00,244.92,245.75,244.75,245.75,13165.0,241.5239,242.3424,241.3563,242.3424,13165.0
2024-08-23 10:25:00,245.6,245.84,245.47,245.83,5685.0,242.1945,242.4312,242.0663,242.4213,5685.0
2024-08-23 10:30:00,245.82,246.3,245.77,245.82,14259.0,242.4114,242.8848,242.3621,242.4114,14259.0
2024-08-23 10:35:00,245.82,246.31,245.71,246.13,6534.0,242.4114,242.8947,242.303,242.7171,6534.0
2024-08-23 10:40:00,246.13,246.99,245.96,246.83,11948.0,242.7171,243.5652,242.5495,243.4074,11948.0
2024-08-23 10:45:00,246.91,246.93,245.95,246.25,13284.0,243.4863,243.5061,242.5396,242.8355,13284.0
2024-08-23 10:50:00,246.02,247.05,246.01,247.05,12520.0,242.6087,243.6244,242.5988,243.6244,12520.0
2024-08-23 10:55:00,247.16,247.79,247.0,247.53,12992.0,243.7329,244.3541,243.5751,244.0977,12992.0
2024-08-23 11:00:00,247.51,247.68,247.24,247.24,13128.0,244.078,244.2457,243.8118,243.8118,13128.0
2024-08-23 11:05:00,247.61,247.86,247.5,247.78,5595.0,244.1766,244.4232,244.0681,244.3443,5595.0
2024-08-23 11:10:00,247.86,248.0,247.39,248.0,22957.0,244.4232,244.5612,243.9597,244.5612,22957.0
2024-08-23 11:15:00,247.9,248.57,247.85,248.36,21225.0,244.4626,245.1233,244.4133,244.9162,21225.0
2024-08-23 11:20:00,248.36,248.54,248.04,248.41,12968.0,244.9162,245.0937,244.6007,244.9655,12968.0
2024-08-23 11:25:00,248.14,248.43,248.05,248.15,5858.0,244.6993,244.9853,244.6105,244.7091,5858.0
2024-08-23 11:30:00,247.99,248.36,247.94,248.26,5968.0,244.5514,244.9162,244.502,244.8176,5968.0
2024-08-23 11:35:00,248.25,248.57,248.24,248.45,7858.0,244.8077,245.1233,244.7979,245.005,7858.0
2024-08-23 11:40:00,248.49,248.68,248.17,248.37,28246.0,245.0444,245.2318,244.7289,244.9261,28246.0
2024-08-23 11:45:00,248.24,248.6,247.98,248.38,6358.0,244.7979,245.1529,244.5415,244.9359,6358.0
2024-08-23 11:50:00,248.24,248.54,248.2,248.54,5529.0,244.7979,245.0937,244.7584,245.0937,5529.0
2024-08-23 11:55:00,248.65,248.65,248.19,248.27,9455.0,245.2022,245.2022,244.7486,244.8275,9455.0
2024-08-23 12:00:00,248.22,248.5,247.92,248.48,9121.0,244.7782,245.0543,244.4823,245.0346,9121.0
2024-08-23 12:05:00,248.43,248.43,247.99,248.19,7072.0,244.9853,244.9853,244.5514,244.7486,7072.0
2024-08-23 12:10:00,248.22,248.42,248.05,248.26,6554.0,244.7782,244.9754,244.6105,244.8176,6554.0
2024-08-23 12:15:00,248.25,248.4,248.0,248.3,6152.0,244.8077,244.9557,244.5612,244.8571,6152.0
2024-08-23 12:20:00,248.4,248.43,248.07,248.27,6387.0,244.9557,244.9853,244.6302,244.8275,6387.0
2024-08-23 12:25:00,248.3,248.3,247.98,248.09,6783.0,244.8571,244.8571,244.5415,244.65,6783.0
2024-08-23 12:30:00,248.21,248.79,248.21,248.77,6838.0,244.7683,245.3403,244.7683,245.3205,6838.0
2024-08-23 12:35:00,248.66,249.14,248.66,248.88,9921.0,245.2121,245.6854,245.2121,245.429,9921.0
2024-08-23 12:40:00,248.78,248.78,248.22,248.4,9132.0,245.3304,245.3304,244.7782,244.9557,9132.0
2024-08-23 12:45:00,248.47,248.59,248.16,248.42,9892.0,245.0247,245.143,244.719,244.9754,9892.0
2024-08-23 12:50:00,248.53,249.01,248.52,249.0,3853.0,245.0839,245.5572,245.074,245.5474,3853.0
2024-08-23 12:55:00,249.07,249.24,248.9,249.22,4442.0,245.6164,245.784,245.4487,245.7643,4442.0
2024-08-23 13:00:00,248.88,249.14,248.88,249.13,875.0,245.429,245.6854,245.429,245.6755,875.0
2024-08-23 13:05:00,249.01,249.22,248.81,249.19,10043.0,245.5572,245.7643,245.36,245.7347,10043.0
2024-08-23 13:10:00,249.15,249.21,248.91,249.1,4038.0,245.6953,245.7544,245.4586,245.646,4038.0
2024-08-23 13:15:00,249.17,249.49,249.09,249.11,14284.0,245.715,246.0306,245.6361,245.6558,14284.0
2024-08-23 13:20:00,249.17,249.72,249.14,249.52,12596.0,245.715,246.2574,245.6854,246.0601,12596.0
2024-08-23 13:25:00,249.52,249.96,249.42,249.94,16694.0,246.0601,246.494,245.9615,246.4743,16694.0
2024-08-23 13:30:00,249.89,250.32,249.85,249.88,41622.0,246.425,246.849,246.3856,246.4151,41622.0
2024-08-23 13:35:00,249.93,250.03,249.64,249.76,27984.0,246.4645,246.5631,246.1785,246.2968,27984.0
2024-08-23 13:40:00,249.82,249.95,249.65,249.94,8996.0,246.356,246.4842,246.1883,246.4743,8996.0
2024-08-23 13:45:00,249.9,249.9,249.53,249.78,9571.0,246.4349,246.4349,246.07,246.3165,9571.0
2024-08-23 13:50:00,249.74,249.88,249.6,249.6,4378.0,246.2771,246.4151,246.139,246.139,4378.0
2024-08-23 13:55:00,249.6,249.89,249.41,249.73,11795.0,246.139,246.425,245.9517,246.2672,11795.0
2024-08-23 14:00:00,249.72,249.97,249.51,249.83,9093.0,246.2574,246.5039,246.0503,246.3658,9093.0
2024-08-23 14:05:00,249.86,249.94,249.73,249.74,3267.0,246.3954,246.4743,246.2672,246.2771,3267.0
2024-08-23 14:10:00,249.86,250.16,249.72,249.89,12455.0,246.3954,246.6913,246.2574,246.425,12455.0
2024-08-23 14:15:00,249.91,249.91,249.54,249.58,8417.0,246.4447,246.4447,246.0799,246.1193,8417.0
2024-08-23 14:20:00,249.64,249.64,249.07,249.43,14717.0,246.1785,246.1785,245.6164,245.9714,14717.0
2024-08-23 14:25:00,249.49,250.0,249.37,249.84,10532.0,246.0306,246.5335,245.9122,246.3757,10532.0
2024-08-23 14:30:00,249.82,250.15,249.71,250.15,10425.0,246.356,246.6814,246.2475,246.6814,10425.0
2024-08-23 14:35:00,250.01,250.22,250.01,250.14,6227.0,246.5433,246.7504,246.5433,246.6715,6227.0
2024-08-23 14:40:00,250.14,250.6,250.11,250.6,8649.0,246.6715,247.1252,246.642,247.1252,8649.0
2024-08-23 14:45:00,250.49,250.49,250.1,250.21,16282.0,247.0167,247.0167,246.6321,246.7406,16282.0
2024-08-23 14:50:00,250.21,250.25,249.82,249.96,7385.0,246.7406,246.78,246.356,246.494,7385.0
2024-08-23 14:55:00,249.99,250.11,249.79,249.95,13167.0,246.5236,246.642,246.3264,246.4842,13167.0
2024-08-23 15:00:00,249.87,250.02,249.44,249.9,44583.0,246.4053,246.5532,245.9812,246.4349,44583.0
2024-08-23 15:05:00,250.0,250.15,249.7,250.14,9775.0,246.5335,246.6814,246.2376,246.6715,9775.0
2024-08-23 15:10:00,250.1,250.67,250.1,250.56,19890.0,246.6321,247.1942,246.6321,247.0857,19890.0
2024-08-23 15:15:00,250.63,250.76,250.06,250.29,32862.0,247.1547,247.2829,246.5927,246.8195,32862.0
2024-08-23 15:20:00,250.35,250.73,250.29,250.59,8076.0,246.8786,247.2534,246.8195,247.1153,8076.0
2024-08-23 15:25:00,250.73,250.86,250.51,250.76,12636.0,247.2534,247.3816,247.0364,247.2829,12636.0
2024-08-23 15:30:00,250.84,251.23,250.44,250.58,35758.0,247.3618,247.7464,246.9674,247.1054,35758.0
2024-08-23 15:35:00,250.54,250.75,250.32,250.37,9819.0,247.066,247.2731,246.849,246.8984,9819.0
2024-08-23 15:40:00,250.38,250.69,250.32,250.37,16141.0,246.9082,247.2139,246.849,246.8984,16141.0
2024-08-23 15:45:00,250.33,250.72,250.1,250.58,20952.0,246.8589,247.2435,246.6321,247.1054,20952.0
2024-08-23 15:50:00,250.58,250.73,249.9,250.31,62271.0,247.1054,247.2534,246.4349,246.8392,62271.0
2024-08-23 15:55:00,250.35,250.57,249.99,250.06,159952.0,246.8786,247.0956,246.5236,246.5927,159952.0
2024-08-26 09:30:00,251.88,251.88,250.84,250.99,34534.0,248.3874,248.3874,247.3618,247.5098,34534.0
2024-08-26 09:35:00,250.76,251.02,250.16,251.02,8864.0,247.2829,247.5393,246.6913,247.5393,8864.0
2024-08-26 09:40:00,250.5,251.39,250.29,251.39,7081.0,247.0266,247.9042,246.8195,247.9042,7081.0
2024-08-26 09:45:00,251.28,251.6,251.02,251.48,10634.0,247.7957,248.1113,247.5393,247.993,10634.0
2024-08-26 09:50:00,251.43,251.55,250.96,251.37,15562.0,247.9437,248.062,247.4802,247.8845,15562.0
2024-08-26 09:55:00,251.21,251.95,251.21,251.78,9615.0,247.7267,248.4564,247.7267,248.2888,9615.0
2024-08-26 10:00:00,251.88,252.73,251.86,252.73,24152.0,248.3874,249.2256,248.3677,249.2256,24152.0
2024-08-26 10:05:00,252.87,253.2,252.62,253.14,22048.0,249.3637,249.6891,249.1172,249.6299,22048.0
2024-08-26 10:10:00,253.04,253.15,252.63,252.7,16053.0,249.5313,249.6398,249.127,249.196,16053.0
2024-08-26 10:15:00,252.7,252.88,252.04,252.19,12949.0,249.196,249.3736,248.5452,248.6931,12949.0
2024-08-26 10:20:00,252.24,252.38,251.71,251.82,8276.0,248.7424,248.8805,248.2198,248.3282,8276.0
2024-08-26 10:25:00,252.06,252.28,251.98,252.21,7102.0,248.5649,248.7819,248.486,248.7128,7102.0
2024-08-26 10:30:00,252.19,252.46,251.97,252.36,8714.0,248.6931,248.9594,248.4762,248.8608,8714.0
2024-08-26 10:35:00,252.36,252.36,251.71,252.06,16475.0,248.8608,248.8608,248.2198,248.5649,16475.0
2024-08-26 10:40:00,252.04,252.55,251.89,252.03,6759.0,248.5452,249.0481,248.3973,248.5353,6759.0
2024-08-26 10:45:00,252.14,252.35,251.9,252.1,4169.0,248.6438,248.8509,248.4071,248.6044,4169.0
2024-08-26 10:50:00,252.2,252.3,252.02,252.1,5653.0,248.703,248.8016,248.5255,248.6044,5653.0
2024-08-26 10:55:00,252.0,252.05,251.35,251.43,6917.0,248.5058,248.5551,247.8648,247.9437,6917.0
2024-08-26 11:00:00,251.29,251.54,251.11,251.5,11114.0,247.8056,248.0521,247.6281,248.0127,11114.0
2024-08-26 11:05:00,251.34,251.35,250.78,250.91,9915.0,247.8549,247.8648,247.3027,247.4309,9915.0
2024-08-26 11:10:00,250.78,250.9,250.51,250.79,10767.0,247.3027,247.421,247.0364,247.3125,10767.0
2024-08-26 11:15:00,250.89,250.94,250.37,250.7,16841.0,247.4111,247.4605,246.8984,247.2238,16841.0
2024-08-26 11:20:00,250.81,250.81,250.25,250.53,37140.0,247.3323,247.3323,246.78,247.0561,37140.0
2024-08-26 11:25:00,250.44,250.5,250.35,250.45,6268.0,246.9674,247.0266,246.8786,246.9772,6268.0
2024-08-26 11:30:00,250.39,250.73,250.28,250.73,12953.0,246.9181,247.2534,246.8096,247.2534,12953.0
2024-08-26 11:35:00,250.58,250.69,250.25,250.44,11682.0,247.1054,247.2139,246.78,246.9674,11682.0
2024-08-26 11:40:00,250.47,250.97,250.4,250.54,9471.0,246.997,247.49,246.9279,247.066,9471.0
2024-08-26 11:45:00,250.64,250.67,250.36,250.51,7365.0,247.1646,247.1942,246.8885,247.0364,7365.0
2024-08-26 11:50:00,250.58,250.72,250.36,250.55,6350.0,247.1054,247.2435,246.8885,247.0759,6350.0
2024-08-26 11:55:00,250.46,250.68,250.39,250.68,6290.0,246.9871,247.2041,246.9181,247.2041,6290.0
2024-08-26 12:00:00,250.6,250.88,250.6,250.8,2698.0,247.1252,247.4013,247.1252,247.3224,2698.0
2024-08-26 12:05:00,250.77,251.12,250.68,251.12,5227.0,247.2928,247.638,247.2041,247.638,5227.0
2024-08-26 12:10:00,251.16,251.44,251.07,251.36,19555.0,247.6774,247.9535,247.5886,247.8746,19555.0
2024-08-26 12:15:00,251.44,251.64,251.27,251.52,4229.0,247.9535,248.1507,247.7859,248.0324,4229.0
2024-08-26 12:20:00,251.52,251.52,251.15,251.16,10766.0,248.0324,248.0324,247.6675,247.6774,10766.0
2024-08-26 12:25:00,251.07,251.46,251.07,251.34,6594.0,247.5886,247.9732,247.5886,247.8549,6594.0
2024-08-26 12:30:00,251.47,251.47,250.91,250.91,11099.0,247.9831,247.9831,247.4309,247.4309,11099.0
2024-08-26 12:35:00,251.03,251.35,251.0,251.25,4862.0,247.5492,247.8648,247.5196,247.7662,4862.0
2024-08-26 12:40:00,251.24,251.57,251.22,251.57,7509.0,247.7563,248.0817,247.7366,248.0817,7509.0
2024-08-26 12:45:00,251.48,251.73,251.45,251.64,2849.0,247.993,248.2395,247.9634,248.1507,2849.0
2024-08-26 12:50:00,251.72,251.93,251.58,251.78,3996.0,248.2296,248.4367,248.0916,248.2888,3996.0
2024-08-26 12:55:00,251.95,252.19,251.79,252.04,12990.0,248.4564,248.6931,248.2987,248.5452,12990.0
2024-08-26 13:00:00,252.16,252.16,251.79,252.06,7055.0,248.6635,248.6635,248.2987,248.5649,7055.0
2024-08-26 13:05:00,252.1,252.14,251.7,251.99,11093.0,248.6044,248.6438,248.2099,248.4959,11093.0
2024-08-26 13:10:00,251.85,252.12,251.8,251.99,5026.0,248.3578,248.6241,248.3085,248.4959,5026.0
2024-08-26 13:15:00,251.99,252.06,251.66,251.85,7598.0,248.4959,248.5649,248.1705,248.3578,7598.0
2024-08-26 13:20:00,251.73,252.01,251.73,251.9,2352.0,248.2395,248.5156,248.2395,248.4071,2352.0
2024-08-26 13:25:00,251.88,252.01,251.65,251.65,8937.0,248.3874,248.5156,248.1606,248.1606,8937.0
2024-08-26 13:30:00,251.69,251.69,251.49,251.54,2520.0,248.2001,248.2001,248.0028,248.0521,2520.0
2024-08-26 13:35:00,251.44,251.57,251.12,251.12,6807.0,247.9535,248.0817,247.638,247.638,6807.0
2024-08-26 13:40:00,251.26,251.26,251.01,251.01,3685.0,247.776,247.776,247.5295,247.5295,3685.0
2024-08-26 13:45:00,251.01,251.01,250.57,250.89,7492.0,247.5295,247.5295,247.0956,247.4111,7492.0
2024-08-26 13:50:00,250.92,251.0,250.83,250.98,3252.0,247.4407,247.5196,247.352,247.4999,3252.0
2024-08-26 13:55:00,250.91,250.91,250.74,250.91,4853.0,247.4309,247.4309,247.2632,247.4309,4853.0
2024-08-26 14:00:00,250.83,251.07,250.83,250.89,7338.0,247.352,247.5886,247.352,247.4111,7338.0
2024-08-26 14:05:00,250.86,250.97,250.72,250.79,9871.0,247.3816,247.49,247.2435,247.3125,9871.0
2024-08-26 14:10:00,250.83,250.83,250.56,250.7,8912.0,247.352,247.352,247.0857,247.2238,8912.0
2024-08-26 14:15:00,250.74,250.84,250.62,250.62,3907.0,247.2632,247.3618,247.1449,247.1449,3907.0
2024-08-26 14:20:00,250.67,251.15,250.66,251.09,5808.0,247.1942,247.6675,247.1843,247.6084,5808.0
2024-08-26 14:25:00,251.14,251.25,250.96,251.07,11872.0,247.6577,247.7662,247.4802,247.5886,11872.0
2024-08-26 14:30:00,251.08,251.32,251.08,251.23,3814.0,247.5985,247.8352,247.5985,247.7464,3814.0
2024-08-26 14:35:00,251.11,251.32,251.09,251.17,5029.0,247.6281,247.8352,247.6084,247.6873,5029.0
2024-08-26 14:40:00,251.24,251.45,251.11,251.3,6429.0,247.7563,247.9634,247.6281,247.8155,6429.0
2024-08-26 14:45:00,251.39,251.4,251.21,251.24,6202.0,247.9042,247.9141,247.7267,247.7563,6202.0
2024-08-26 14:50:00,251.2,251.34,251.09,251.19,10735.0,247.7168,247.8549,247.6084,247.707,10735.0
2024-08-26 14:55:00,251.21,251.53,251.2,251.47,8568.0,247.7267,248.0423,247.7168,247.9831,8568.0
2024-08-26 15:00:00,251.39,251.39,251.06,251.06,4299.0,247.9042,247.9042,247.5788,247.5788,4299.0
2024-08-26 15:05:00,251.09,251.16,250.88,251.03,9315.0,247.6084,247.6774,247.4013,247.5492,9315.0
2024-08-26 15:10:00,251.0,251.34,251.0,251.23,8119.0,247.5196,247.8549,247.5196,247.7464,8119.0
2024-08-26 15:15:00,251.18,251.38,251.13,251.22,8164.0,247.6971,247.8943,247.6478,247.7366,8164.0
2024-08-26 15:20:00,251.32,251.32,250.93,251.01,8096.0,247.8352,247.8352,247.4506,247.5295,8096.0
2024-08-26 15:25:00,250.93,250.99,250.65,250.67,9745.0,247.4506,247.5098,247.1745,247.1942,9745.0
2024-08-26 15:30:00,250.72,250.73,250.18,250.43,16085.0,247.2435,247.2534,246.711,246.9575,16085.0
2024-08-26 15:35:00,250.53,250.74,250.36,250.42,13761.0,247.0561,247.2632,246.8885,246.9477,13761.0
2024-08-26 15:40:00,250.41,250.88,250.35,250.59,12747.0,246.9378,247.4013,246.8786,247.1153,12747.0
2024-08-26 15:45:00,250.71,251.0,250.59,250.84,24993.0,247.2336,247.5196,247.1153,247.3618,24993.0
2024-08-26 15:50:00,250.71,250.94,250.51,250.66,26780.0,247.2336,247.4605,247.0364,247.1843,26780.0
2024-08-26 15:55:00,250.68,250.75,250.12,250.47,114931.0,247.2041,247.2731,246.6518,246.997,114931.0
2024-08-27 09:30:00,249.86,249.86,248.37,249.12,23877.0,246.3954,246.3954,244.9261,245.6657,23877.0
2024-08-27 09:35:00,249.06,249.45,248.52,249.14,9933.0,245.6065,245.9911,245.074,245.6854,9933.0
2024-08-27 09:40:00,249.13,249.93,248.74,249.66,6023.0,245.6755,246.4645,245.291,246.1982,6023.0
2024-08-27 09:45:00,249.59,249.69,248.86,248.97,3857.0,246.1292,246.2278,245.4093,245.5178,3857.0
2024-08-27 09:50:00,248.76,249.11,248.57,248.76,4202.0,245.3107,245.6558,245.1233,245.3107,4202.0
2024-08-27 09:55:00,248.79,248.79,248.0,248.1,12096.0,245.3403,245.3403,244.5612,244.6598,12096.0
2024-08-27 10:00:00,248.18,248.68,248.01,248.4,6078.0,244.7387,245.2318,244.5711,244.9557,6078.0
2024-08-27 10:05:00,248.48,248.63,248.01,248.43,3969.0,245.0346,245.1825,244.5711,244.9853,3969.0
2024-08-27 10:10:00,248.47,248.49,248.12,248.41,8767.0,245.0247,245.0444,244.6796,244.9655,8767.0
2024-08-27 10:15:00,248.37,248.38,247.78,247.96,4490.0,244.9261,244.9359,244.3443,244.5218,4490.0
2024-08-27 10:20:00,247.96,248.34,247.87,248.14,2266.0,244.5218,244.8965,244.433,244.6993,2266.0
2024-08-27 10:25:00,248.12,248.82,247.9,248.76,7543.0,244.6796,245.3698,244.4626,245.3107,7543.0
2024-08-27 10:30:00,248.49,248.81,248.08,248.22,12560.0,245.0444,245.36,244.6401,244.7782,12560.0
2024-08-27 10:35:00,248.3,248.7,248.29,248.52,3621.0,244.8571,245.2515,244.8472,245.074,3621.0
2024-08-27 10:40:00,248.71,249.1,248.7,249.09,7880.0,245.2614,245.646,245.2515,245.6361,7880.0
2024-08-27 10:45:00,249.07,249.21,248.88,248.96,6059.0,245.6164,245.7544,245.429,245.5079,6059.0
2024-08-27 10:50:00,248.83,248.83,248.47,248.67,8353.0,245.3797,245.3797,245.0247,245.2219,8353.0
2024-08-27 10:55:00,248.67,248.93,248.49,248.49,14343.0,245.2219,245.4783,245.0444,245.0444,14343.0
2024-08-27 11:00:00,248.85,248.93,248.59,248.93,3188.0,245.3994,245.4783,245.143,245.4783,3188.0
2024-08-27 11:05:00,248.81,248.94,248.61,248.94,6019.0,245.36,245.4882,245.1628,245.4882,6019.0
2024-08-27 11:10:00,248.7,248.91,248.64,248.72,3753.0,245.2515,245.4586,245.1923,245.2712,3753.0
2024-08-27 11:15:00,248.81,248.88,248.46,248.46,5994.0,245.36,245.429,245.0148,245.0148,5994.0
2024-08-27 11:20:00,248.5,248.65,248.5,248.5,1602.0,245.0543,245.2022,245.0543,245.0543,1602.0
2024-08-27 11:25:00,248.48,248.8,248.4,248.79,1582.0,245.0346,245.3501,244.9557,245.3403,1582.0
2024-08-27 11:30:00,248.63,248.71,248.12,248.24,2548.0,245.1825,245.2614,244.6796,244.7979,2548.0
2024-08-27 11:35:00,248.28,248.44,248.11,248.44,2094.0,244.8373,244.9951,244.6697,244.9951,2094.0
2024-08-27 11:40:00,248.18,248.72,248.18,248.71,1859.0,244.7387,245.2712,244.7387,245.2614,1859.0
2024-08-27 11:45:00,248.69,248.79,248.51,248.51,2717.0,245.2416,245.3403,245.0641,245.0641,2717.0
2024-08-27 11:50:00,248.54,248.69,248.5,248.66,3663.0,245.0937,245.2416,245.0543,245.2121,3663.0
2024-08-27 11:55:00,248.75,248.78,248.49,248.62,3003.0,245.3008,245.3304,245.0444,245.1726,3003.0
2024-08-27 12:00:00,248.5,248.64,248.5,248.6,966.0,245.0543,245.1923,245.0543,245.1529,966.0
2024-08-27 12:05:00,248.48,248.48,248.13,248.14,7569.0,245.0346,245.0346,244.6894,244.6993,7569.0
2024-08-27 12:10:00,248.13,248.59,248.13,248.59,2819.0,244.6894,245.143,244.6894,245.143,2819.0
2024-08-27 12:15:00,248.58,248.59,248.46,248.46,344.0,245.1332,245.143,245.0148,245.0148,344.0
2024-08-27 12:20:00,248.51,248.6,248.46,248.5,1002.0,245.0641,245.1529,245.0148,245.0543,1002.0
2024-08-27 12:25:00,248.48,248.55,248.44,248.44,880.0,245.0346,245.1036,244.9951,244.9951,880.0
2024-08-27 12:30:00,248.46,248.46,248.28,248.28,1825.0,245.0148,245.0148,244.8373,244.8373,1825.0
2024-08-27 12:35:00,248.27,248.27,248.0,248.0,1924.0,244.8275,244.8275,244.5612,244.5612,1924.0
2024-08-27 12:40:00,248.0,248.08,247.88,247.95,3290.0,244.5612,244.6401,244.4429,244.5119,3290.0
2024-08-27 12:45:00,247.95,248.35,247.95,248.34,7455.0,244.5119,244.9064,244.5119,244.8965,7455.0
2024-08-27 12:50:00,248.37,248.6,248.37,248.41,3401.0,244.9261,245.1529,244.9261,244.9655,3401.0
2024-08-27 12:55:00,248.57,248.6,248.34,248.34,3324.0,245.1233,245.1529,244.8965,244.8965,3324.0
2024-08-27 13:00:00,248.32,248.55,248.32,248.47,2253.0,244.8768,245.1036,244.8768,245.0247,2253.0
2024-08-27 13:05:00,248.48,248.7,248.47,248.54,2497.0,245.0346,245.2515,245.0247,245.0937,2497.0
2024-08-27 13:10:00,248.54,248.78,248.53,248.71,3484.0,245.0937,245.3304,245.0839,245.2614,3484.0
2024-08-27 13:15:00,248.69,248.77,248.64,248.77,1320.0,245.2416,245.3205,245.1923,245.3205,1320.0
2024-08-27 13:20:00,248.63,248.77,248.59,248.64,3111.0,245.1825,245.3205,245.143,245.1923,3111.0
2024-08-27 13:25:00,248.63,249.11,248.57,249.1,11844.0,245.1825,245.6558,245.1233,245.646,11844.0
2024-08-27 13:30:00,249.11,249.26,248.91,249.07,4123.0,245.6558,245.8037,245.4586,245.6164,4123.0
2024-08-27 13:35:00,249.0,249.11,248.82,248.86,7019.0,245.5474,245.6558,245.3698,245.4093,7019.0
2024-08-27 13:40:00,248.86,248.86,248.75,248.82,1031.0,245.4093,245.4093,245.3008,245.3698,1031.0
2024-08-27 13:45:00,248.73,248.77,248.5,248.61,2067.0,245.2811,245.3205,245.0543,245.1628,2067.0
2024-08-27 13:50:00,248.59,248.66,248.5,248.56,4520.0,245.143,245.2121,245.0543,245.1135,4520.0
2024-08-27 13:55:00,248.56,248.56,248.27,248.3,4307.0,245.1135,245.1135,244.8275,244.8571,4307.0
2024-08-27 14:00:00,248.31,248.36,248.24,248.29,3692.0,244.8669,244.9162,244.7979,244.8472,3692.0
2024-08-27 14:05:00,248.29,248.51,248.21,248.41,4378.0,244.8472,245.0641,244.7683,244.9655,4378.0
2024-08-27 14:10:00,248.37,248.45,248.31,248.31,630.0,244.9261,245.005,244.8669,244.8669,630.0
2024-08-27 14:15:00,248.42,248.42,248.09,248.09,6726.0,244.9754,244.9754,244.65,244.65,6726.0
2024-08-27 14:20:00,248.17,248.17,247.99,248.05,3149.0,244.7289,244.7289,244.5514,244.6105,3149.0
2024-08-27 14:25:00,248.06,248.2,247.98,248.16,8635.0,244.6204,244.7584,244.5415,244.719,8635.0
2024-08-27 14:30:00,248.15,248.29,248.15,248.2,6548.0,244.7091,244.8472,244.7091,244.7584,6548.0
2024-08-27 14:35:00,248.14,248.22,247.95,247.96,4140.0,244.6993,244.7782,244.5119,244.5218,4140.0
2024-08-27 14:40:00,248.03,248.22,248.03,248.21,4287.0,244.5908,244.7782,244.5908,244.7683,4287.0
2024-08-27 14:45:00,248.15,248.22,248.08,248.18,4208.0,244.7091,244.7782,244.6401,244.7387,4208.0
2024-08-27 14:50:00,248.19,248.37,248.12,248.28,8282.0,244.7486,244.9261,244.6796,244.8373,8282.0
2024-08-27 14:55:00,248.24,248.24,247.91,247.91,6820.0,244.7979,244.7979,244.4725,244.4725,6820.0
2024-08-27 15:00:00,247.98,248.03,247.82,247.82,3209.0,244.5415,244.5908,244.3837,244.3837,3209.0
2024-08-27 15:05:00,247.83,248.11,247.78,248.1,4953.0,244.3936,244.6697,244.3443,244.6598,4953.0
2024-08-27 15:10:00,248.09,248.12,247.96,247.98,7271.0,244.65,244.6796,244.5218,244.5415,7271.0
2024-08-27 15:15:00,247.95,247.98,247.75,247.77,3942.0,244.5119,244.5415,244.3147,244.3344,3942.0
2024-08-27 15:20:00,247.76,247.84,247.72,247.84,5516.0,244.3245,244.4034,244.2851,244.4034,5516.0
2024-08-27 15:25:00,247.79,247.88,247.72,247.78,6466.0,244.3541,244.4429,244.2851,244.3443,6466.0
2024-08-27 15:30:00,247.74,247.84,247.62,247.66,5132.0,244.3048,244.4034,244.1865,244.2259,5132.0
2024-08-27 15:35:00,247.65,247.8,247.64,247.74,6135.0,244.2161,244.364,244.2062,244.3048,6135.0
2024-08-27 15:40:00,247.76,247.88,247.71,247.82,13448.0,244.3245,244.4429,244.2752,244.3837,13448.0
2024-08-27 15:45:00,247.8,248.19,247.72,248.13,26944.0,244.364,244.7486,244.2851,244.6894,26944.0
2024-08-27 15:50:00,248.25,248.41,248.08,248.41,26592.0,244.8077,244.9655,244.6401,244.9655,26592.0
2024-08-27 15:55:00,248.43,248.76,248.41,248.66,107180.0,244.9853,245.3107,244.9655,245.2121,107180.0
2024-08-28 09:30:00,248.48,248.91,248.05,248.43,22836.0,245.0346,245.4586,244.6105,244.9853,22836.0
2024-08-28 09:35:00,248.44,248.76,248.27,248.76,2215.0,244.9951,245.3107,244.8275,245.3107,2215.0
2024-08-28 09:40:00,248.75,249.7,248.69,248.7,3142.0,245.3008,246.2376,245.2416,245.2515,3142.0
2024-08-28 09:45:00,249.06,249.16,248.87,249.07,2700.0,245.6065,245.7051,245.4192,245.6164,2700.0
2024-08-28 09:50:00,249.39,250.43,249.29,250.38,9989.0,245.9319,246.9575,245.8333,246.9082,9989.0
2024-08-28 09:55:00,250.24,250.26,249.84,249.88,6702.0,246.7702,246.7899,246.3757,246.4151,6702.0
2024-08-28 10:00:00,249.88,249.97,249.42,249.51,4444.0,246.4151,246.5039,245.9615,246.0503,4444.0
2024-08-28 10:05:00,249.1,250.11,249.1,249.91,6118.0,245.646,246.642,245.646,246.4447,6118.0
2024-08-28 10:10:00,249.91,249.98,249.36,249.58,7231.0,246.4447,246.5138,245.9024,246.1193,7231.0
2024-08-28 10:15:00,249.47,249.67,249.26,249.49,4304.0,246.0108,246.2081,245.8037,246.0306,4304.0
2024-08-28 10:20:00,249.44,249.51,249.15,249.17,6306.0,245.9812,246.0503,245.6953,245.715,6306.0
2024-08-28 10:25:00,249.29,249.42,249.1,249.17,4172.0,245.8333,245.9615,245.646,245.715,4172.0
2024-08-28 10:30:00,249.17,249.41,249.12,249.12,8767.0,245.715,245.9517,245.6657,245.6657,8767.0
2024-08-28 10:35:00,249.15,249.22,249.01,249.13,7871.0,245.6953,245.7643,245.5572,245.6755,7871.0
2024-08-28 10:40:00,249.07,249.33,248.9,249.03,9613.0,245.6164,245.8728,245.4487,245.5769,9613.0
2024-08-28 10:45:00,249.14,249.25,248.92,249.03,4257.0,245.6854,245.7939,245.4685,245.5769,4257.0
2024-08-28 10:50:00,249.13,249.63,248.93,249.5,3838.0,245.6755,246.1686,245.4783,246.0404,3838.0
2024-08-28 10:55:00,249.48,250.22,249.45,250.1,6882.0,246.0207,246.7504,245.9911,246.6321,6882.0
2024-08-28 11:00:00,250.17,250.24,249.88,249.93,3858.0,246.7011,246.7702,246.4151,246.4645,3858.0
2024-08-28 11:05:00,249.92,250.14,249.92,249.99,7167.0,246.4546,246.6715,246.4546,246.5236,7167.0
2024-08-28 11:10:00,249.98,250.0,249.4,249.64,11565.0,246.5138,246.5335,245.9418,246.1785,11565.0
2024-08-28 11:15:00,249.67,249.69,249.02,249.03,3523.0,246.2081,246.2278,245.5671,245.5769,3523.0
2024-08-28 11:20:00,249.04,249.18,248.62,248.62,4376.0,245.5868,245.7249,245.1726,245.1726,4376.0
2024-08-28 11:25:00,248.81,249.22,248.67,249.22,10998.0,245.36,245.7643,245.2219,245.7643,10998.0
2024-08-28 11:30:00,249.2,249.2,248.76,248.95,2700.0,245.7446,245.7446,245.3107,245.498,2700.0
2024-08-28 11:35:00,248.89,249.38,248.64,249.23,6423.0,245.4389,245.9221,245.1923,245.7742,6423.0
2024-08-28 11:40:00,249.07,249.09,248.66,248.84,3810.0,245.6164,245.6361,245.2121,245.3896,3810.0
2024-08-28 11:45:00,248.84,248.86,248.75,248.77,1599.0,245.3896,245.4093,245.3008,245.3205,1599.0
2024-08-28 11:50:00,248.73,248.89,248.65,248.72,3833.0,245.2811,245.4389,245.2022,245.2712,3833.0
2024-08-28 11:55:00,248.72,248.83,248.44,248.83,3788.0,245.2712,245.3797,244.9951,245.3797,3788.0
2024-08-28 12:00:00,248.84,248.94,248.65,248.78,2595.0,245.3896,245.4882,245.2022,245.3304,2595.0
2024-08-28 12:05:00,248.49,248.54,248.06,248.27,7069.0,245.0444,245.0937,244.6204,244.8275,7069.0
2024-08-28 12:10:00,248.38,248.53,248.21,248.53,2950.0,244.9359,245.0839,244.7683,245.0839,2950.0
2024-08-28 12:15:00,248.55,248.55,248.26,248.44,2436.0,245.1036,245.1036,244.8176,244.9951,2436.0
2024-08-28 12:20:00,248.54,248.61,247.98,247.98,6484.0,245.0937,245.1628,244.5415,244.5415,6484.0
2024-08-28 12:25:00,247.86,248.23,247.86,248.21,2502.0,244.4232,244.788,244.4232,244.7683,2502.0
2024-08-28 12:30:00,248.2,248.33,248.06,248.33,3843.0,244.7584,244.8866,244.6204,244.8866,3843.0
2024-08-28 12:35:00,248.21,248.46,248.2,248.38,2173.0,244.7683,245.0148,244.7584,244.9359,2173.0
2024-08-28 12:40:00,248.37,248.5,248.24,248.31,3409.0,244.9261,245.0543,244.7979,244.8669,3409.0
2024-08-28 12:45:00,248.44,248.59,248.42,248.42,1381.0,244.9951,245.143,244.9754,244.9754,1381.0
2024-08-28 12:50:00,248.31,248.75,248.31,248.55,7159.0,244.8669,245.3008,244.8669,245.1036,7159.0
2024-08-28 12:55:00,248.56,248.77,248.56,248.64,2133.0,245.1135,245.3205,245.1135,245.1923,2133.0
2024-08-28 13:00:00,248.61,248.88,248.56,248.87,1475.0,245.1628,245.429,245.1135,245.4192,1475.0
2024-08-28 13:05:00,248.88,248.88,248.57,248.6,3651.0,245.429,245.429,245.1233,245.1529,3651.0
2024-08-28 13:10:00,248.59,248.6,248.41,248.41,1100.0,245.143,245.1529,244.9655,244.9655,1100.0
2024-08-28 13:15:00,248.33,248.35,248.25,248.25,1606.0,244.8866,244.9064,244.8077,244.8077,1606.0
2024-08-28 13:20:00,248.33,248.33,248.14,248.14,1107.0,244.8866,244.8866,244.6993,244.6993,1107.0
2024-08-28 13:25:00,248.12,248.38,248.08,248.38,3021.0,244.6796,244.9359,244.6401,244.9359,3021.0
2024-08-28 13:30:00,248.36,248.51,248.35,248.45,1998.0,244.9162,245.0641,244.9064,245.005,1998.0
2024-08-28 13:35:00,248.53,248.58,248.24,248.33,2221.0,245.0839,245.1332,244.7979,244.8866,2221.0
2024-08-28 13:40:00,248.33,248.33,248.13,248.16,4234.0,244.8866,244.8866,244.6894,244.719,4234.0
2024-08-28 13:45:00,248.16,248.31,248.07,248.09,3271.0,244.719,244.8669,244.6302,244.65,3271.0
2024-08-28 13:50:00,248.09,248.17,247.9,247.91,3568.0,244.65,244.7289,244.4626,244.4725,3568.0
2024-08-28 13:55:00,247.8,247.84,247.33,247.39,10029.0,244.364,244.4034,243.9005,243.9597,10029.0
2024-08-28 14:00:00,247.39,247.5,247.21,247.33,3329.0,243.9597,244.0681,243.7822,243.9005,3329.0
2024-08-28 14:05:00,247.43,247.95,247.41,247.88,7438.0,243.9991,244.5119,243.9794,244.4429,7438.0
2024-08-28 14:10:00,247.84,247.91,247.65,247.68,2788.0,244.4034,244.4725,244.2161,244.2457,2788.0
2024-08-28 14:15:00,247.6,247.82,247.38,247.82,4559.0,244.1668,244.3837,243.9498,244.3837,4559.0
2024-08-28 14:20:00,247.85,247.85,247.58,247.65,4449.0,244.4133,244.4133,244.147,244.2161,4449.0
2024-08-28 14:25:00,247.64,247.73,247.35,247.38,3972.0,244.2062,244.295,243.9202,243.9498,3972.0
2024-08-28 14:30:00,247.38,247.38,247.06,247.11,2784.0,243.9498,243.9498,243.6343,243.6836,2784.0
2024-08-28 14:35:00,247.28,247.28,246.92,247.13,11008.0,243.8512,243.8512,243.4962,243.7033,11008.0
2024-08-28 14:40:00,247.19,247.34,247.17,247.17,2700.0,243.7624,243.9104,243.7427,243.7427,2700.0
2024-08-28 14:45:00,247.19,247.37,247.13,247.29,7186.0,243.7624,243.94,243.7033,243.8611,7186.0
2024-08-28 14:50:00,247.37,248.27,247.35,248.22,6345.0,243.94,244.8275,243.9202,244.7782,6345.0
2024-08-28 14:55:00,248.27,248.78,248.22,248.69,5626.0,244.8275,245.3304,244.7782,245.2416,5626.0
2024-08-28 15:00:00,248.77,248.99,248.76,248.91,10425.0,245.3205,245.5375,245.3107,245.4586,10425.0
2024-08-28 15:05:00,248.84,248.84,248.09,248.09,8216.0,245.3896,245.3896,244.65,244.65,8216.0
2024-08-28 15:10:00,248.14,248.32,247.85,247.92,11675.0,244.6993,244.8768,244.4133,244.4823,11675.0
2024-08-28 15:15:00,248.01,248.33,247.99,248.28,5030.0,244.5711,244.8866,244.5514,244.8373,5030.0
2024-08-28 15:20:00,248.37,248.44,248.2,248.44,5200.0,244.9261,244.9951,244.7584,244.9951,5200.0
2024-08-28 15:25:00,248.49,248.84,248.48,248.75,8151.0,245.0444,245.3896,245.0346,245.3008,8151.0
2024-08-28 15:30:00,248.74,248.74,248.46,248.48,5577.0,245.291,245.291,245.0148,245.0346,5577.0
2024-08-28 15:35:00,248.55,248.56,248.02,248.23,10238.0,245.1036,245.1135,244.5809,244.788,10238.0
2024-08-28 15:40:00,248.26,248.48,248.05,248.47,10056.0,244.8176,245.0346,244.6105,245.0247,10056.0
2024-08-28 15:45:00,248.48,248.89,248.45,248.48,11356.0,245.0346,245.4389,245.005,245.0346,11356.0
2024-08-28 15:50:00,248.56,249.06,248.44,248.99,27887.0,245.1135,245.6065,244.9951,245.5375,27887.0
2024-08-28 15:55:00,249.03,249.41,248.82,248.82,102142.0,245.5769,245.9517,245.3698,245.3698,102142.0
2024-08-29 09:30:00,250.0,250.75,248.5,248.92,27056.0,246.5335,247.2731,245.0543,245.4685,27056.0
2024-08-29 09:35:00,248.06,248.91,247.68,247.89,12327.0,244.6204,245.4586,244.2457,244.4527,12327.0
2024-08-29 09:40:00,247.93,248.66,247.88,248.41,1900.0,244.4922,245.2121,244.4429,244.9655,1900.0
2024-08-29 09:45:00,248.62,248.62,247.26,247.26,4383.0,245.1726,245.1726,243.8315,243.8315,4383.0
2024-08-29 09:50:00,247.15,247.38,246.63,247.38,2894.0,243.723,243.9498,243.2102,243.9498,2894.0
2024-08-29 09:55:00,247.45,247.71,247.18,247.18,1445.0,244.0188,244.2752,243.7526,243.7526,1445.0
2024-08-29 10:00:00,247.56,248.6,247.56,248.59,3588.0,244.1273,245.1529,244.1273,245.143,3588.0
2024-08-29 10:05:00,248.37,248.74,248.01,248.11,2682.0,244.9261,245.291,244.5711,244.6697,2682.0
2024-08-29 10:10:00,248.12,248.69,247.93,248.27,1945.0,244.6796,245.2416,244.4922,244.8275,1945.0
2024-08-29 10:15:00,248.45,248.81,248.22,248.78,4273.0,245.005,245.36,244.7782,245.3304,4273.0
2024-08-29 10:20:00,248.81,249.24,248.57,249.1,10061.0,245.36,245.784,245.1233,245.646,10061.0
2024-08-29 10:25:00,249.17,249.49,249.07,249.07,2094.0,245.715,246.0306,245.6164,245.6164,2094.0
2024-08-29 10:30:00,249.15,249.42,248.78,248.78,3894.0,245.6953,245.9615,245.3304,245.3304,3894.0
2024-08-29 10:35:00,248.93,249.1,248.93,249.1,1140.0,245.4783,245.646,245.4783,245.646,1140.0
2024-08-29 10:40:00,249.07,249.33,248.8,249.13,4046.0,245.6164,245.8728,245.3501,245.6755,4046.0
2024-08-29 10:45:00,249.12,249.15,248.48,248.48,1243.0,245.6657,245.6953,245.0346,245.0346,1243.0
2024-08-29 10:50:00,248.49,248.81,248.45,248.46,1937.0,245.0444,245.36,245.005,245.0148,1937.0
2024-08-29 10:55:00,248.13,248.45,248.03,248.11,2418.0,244.6894,245.005,244.5908,244.6697,2418.0
2024-08-29 11:00:00,248.36,248.57,248.2,248.33,1574.0,244.9162,245.1233,244.7584,244.8866,1574.0
2024-08-29 11:05:00,248.5,248.8,248.45,248.64,1910.0,245.0543,245.3501,245.005,245.1923,1910.0
2024-08-29 11:10:00,248.77,248.84,248.51,248.71,8759.0,245.3205,245.3896,245.0641,245.2614,8759.0
2024-08-29 11:15:00,248.85,249.14,248.61,248.61,2394.0,245.3994,245.6854,245.1628,245.1628,2394.0
2024-08-29 11:20:00,248.75,248.8,248.43,248.8,3932.0,245.3008,245.3501,244.9853,245.3501,3932.0
2024-08-29 11:25:00,248.74,248.92,248.74,248.91,2149.0,245.291,245.4685,245.291,245.4586,2149.0
2024-08-29 11:30:00,248.86,249.28,248.86,249.21,4589.0,245.4093,245.8235,245.4093,245.7544,4589.0
2024-08-29 11:35:00,249.26,249.26,249.0,249.24,2148.0,245.8037,245.8037,245.5474,245.784,2148.0
2024-08-29 11:40:00,248.96,249.06,248.75,248.85,4236.0,245.5079,245.6065,245.3008,245.3994,4236.0
2024-08-29 11:45:00,248.81,249.21,248.81,249.21,3125.0,245.36,245.7544,245.36,245.7544,3125.0
2024-08-29 11:50:00,249.09,249.21,248.47,248.89,5386.0,245.6361,245.7544,245.0247,245.4389,5386.0
2024-08-29 11:55:00,248.99,249.15,248.81,249.15,5665.0,245.5375,245.6953,245.36,245.6953,5665.0
2024-08-29 12:00:00,249.13,249.16,248.92,249.0,5455.0,245.6755,245.7051,245.4685,245.5474,5455.0
2024-08-29 12:05:00,248.92,249.11,248.82,248.82,7268.0,245.4685,245.6558,245.3698,245.3698,7268.0
2024-08-29 12:10:00,248.83,249.19,248.78,248.93,1998.0,245.3797,245.7347,245.3304,245.4783,1998.0
2024-08-29 12:15:00,249.06,249.06,248.71,248.77,2300.0,245.6065,245.6065,245.2614,245.3205,2300.0
2024-08-29 12:20:00,248.76,248.87,248.61,248.84,5306.0,245.3107,245.4192,245.1628,245.3896,5306.0
2024-08-29 12:25:00,248.91,248.99,248.63,248.99,2168.0,245.4586,245.5375,245.1825,245.5375,2168.0
2024-08-29 12:30:00,248.86,248.99,248.77,248.96,4181.0,245.4093,245.5375,245.3205,245.5079,4181.0
2024-08-29 12:35:00,248.98,248.98,248.74,248.74,3302.0,245.5276,245.5276,245.291,245.291,3302.0
2024-08-29 12:40:00,248.7,249.14,248.7,248.91,2513.0,245.2515,245.6854,245.2515,245.4586,2513.0
2024-08-29 12:45:00,248.99,248.99,248.59,248.72,2286.0,245.5375,245.5375,245.143,245.2712,2286.0
2024-08-29 12:50:00,248.6,248.74,248.5,248.5,2632.0,245.1529,245.291,245.0543,245.0543,2632.0
2024-08-29 12:55:00,248.64,248.64,248.23,248.36,25971.0,245.1923,245.1923,244.788,244.9162,25971.0
2024-08-29 13:00:00,248.36,248.36,248.06,248.26,3935.0,244.9162,244.9162,244.6204,244.8176,3935.0
2024-08-29 13:05:00,248.08,248.23,247.93,248.22,3479.0,244.6401,244.788,244.4922,244.7782,3479.0
2024-08-29 13:10:00,248.25,248.29,247.93,248.04,4592.0,244.8077,244.8472,244.4922,244.6007,4592.0
2024-08-29 13:15:00,247.97,248.59,247.97,248.38,3099.0,244.5316,245.143,244.5316,244.9359,3099.0
2024-08-29 13:20:00,248.52,248.81,248.43,248.43,4082.0,245.074,245.36,244.9853,244.9853,4082.0
2024-08-29 13:25:00,248.56,248.73,248.54,248.64,1287.0,245.1135,245.2811,245.0937,245.1923,1287.0
2024-08-29 13:30:00,248.69,248.93,248.56,248.92,3829.0,245.2416,245.4783,245.1135,245.4685,3829.0
2024-08-29 13:35:00,248.87,249.08,248.71,248.84,12206.0,245.4192,245.6262,245.2614,245.3896,12206.0
2024-08-29 13:40:00,248.98,249.32,248.94,249.32,5323.0,245.5276,245.8629,245.4882,245.8629,5323.0
2024-08-29 13:45:00,249.28,249.52,249.08,249.51,5007.0,245.8235,246.0601,245.6262,246.0503,5007.0
2024-08-29 13:50:00,249.5,249.63,249.32,249.63,5774.0,246.0404,246.1686,245.8629,246.1686,5774.0
2024-08-29 13:55:00,249.67,249.78,249.46,249.68,2516.0,246.2081,246.3165,246.001,246.2179,2516.0
2024-08-29 14:00:00,249.58,249.58,249.23,249.39,3773.0,246.1193,246.1193,245.7742,245.9319,3773.0
2024-08-29 14:05:00,249.41,249.65,249.4,249.53,2166.0,245.9517,246.1883,245.9418,246.07,2166.0
2024-08-29 14:10:00,249.57,249.75,249.48,249.75,2273.0,246.1094,246.287,246.0207,246.287,2273.0
2024-08-29 14:15:00,249.75,249.75,249.51,249.55,3006.0,246.287,246.287,246.0503,246.0897,3006.0
2024-08-29 14:20:00,249.54,249.61,249.45,249.53,1316.0,246.0799,246.1489,245.9911,246.07,1316.0
2024-08-29 14:25:00,249.52,249.52,248.78,248.98,4451.0,246.0601,246.0601,245.3304,245.5276,4451.0
2024-08-29 14:30:00,248.83,248.99,248.67,248.78,2938.0,245.3797,245.5375,245.2219,245.3304,2938.0
2024-08-29 14:35:00,248.81,248.82,248.2,248.33,3627.0,245.36,245.3698,244.7584,244.8866,3627.0
2024-08-29 14:40:00,248.33,248.38,247.9,248.16,3811.0,244.8866,244.9359,244.4626,244.719,3811.0
2024-08-29 14:45:00,248.21,248.39,248.05,248.39,6710.0,244.7683,244.9458,244.6105,244.9458,6710.0
2024-08-29 14:50:00,248.32,248.47,247.92,248.44,4906.0,244.8768,245.0247,244.4823,244.9951,4906.0
2024-08-29 14:55:00,248.44,248.63,248.14,248.31,6198.0,244.9951,245.1825,244.6993,244.8669,6198.0
2024-08-29 15:00:00,248.47,248.47,247.75,247.75,2279.0,245.0247,245.0247,244.3147,244.3147,2279.0
2024-08-29 15:05:00,247.83,247.98,247.5,247.55,4048.0,244.3936,244.5415,244.0681,244.1175,4048.0
2024-08-29 15:10:00,247.51,247.82,247.15,247.2,9876.0,244.078,244.3837,243.723,243.7723,9876.0
2024-08-29 15:15:00,247.38,248.22,247.31,248.19,4187.0,243.9498,244.7782,243.8808,244.7486,4187.0
2024-08-29 15:20:00,248.12,248.12,247.81,247.95,800.0,244.6796,244.6796,244.3739,244.5119,800.0
2024-08-29 15:25:00,248.05,248.3,247.91,248.27,4253.0,244.6105,244.8571,244.4725,244.8275,4253.0
2024-08-29 15:30:00,248.26,248.34,247.67,247.67,5435.0,244.8176,244.8965,244.2358,244.2358,5435.0
2024-08-29 15:35:00,247.75,247.94,247.55,247.65,7360.0,244.3147,244.502,244.1175,244.2161,7360.0
2024-08-29 15:40:00,247.62,247.72,246.74,246.74,11115.0,244.1865,244.2851,243.3187,243.3187,11115.0
2024-08-29 15:45:00,246.75,247.22,246.65,246.98,13406.0,243.3285,243.792,243.2299,243.5554,13406.0
2024-08-29 15:50:00,246.99,247.07,246.53,246.77,17406.0,243.5652,243.6441,243.1116,243.3483,17406.0
2024-08-29 15:55:00,246.77,246.97,246.38,246.88,81469.0,243.3483,243.5455,242.9637,243.4567,81469.0
2024-08-30 09:30:00,247.84,249.05,247.67,248.39,17392.0,244.4034,245.5967,244.2358,244.9458,17392.0
2024-08-30 09:35:00,248.4,248.41,247.55,248.32,5616.0,244.9557,244.9655,244.1175,244.8768,5616.0
2024-08-30 09:40:00,247.61,248.12,247.29,247.29,7902.0,244.1766,244.6796,243.8611,243.8611,7902.0
2024-08-30 09:45:00,247.18,247.2,246.2,246.2,17445.0,243.7526,243.7723,242.7862,242.7862,17445.0
2024-08-30 09:50:00,246.45,247.2,246.19,247.19,11591.0,243.0327,243.7723,242.7763,243.7624,11591.0
2024-08-30 09:55:00,247.0,247.8,246.75,247.8,10091.0,243.5751,244.364,243.3285,244.364,10091.0
2024-08-30 10:00:00,247.46,248.28,247.03,247.8,13311.0,244.0287,244.8373,243.6047,244.364,13311.0
2024-08-30 10:05:00,247.56,248.04,247.47,247.81,3333.0,244.1273,244.6007,244.0386,244.3739,3333.0
2024-08-30 10:10:00,247.7,248.46,247.7,247.92,6008.0,244.2654,245.0148,244.2654,244.4823,6008.0
2024-08-30 10:15:00,247.98,248.16,247.84,248.08,5863.0,244.5415,244.719,244.4034,244.6401,5863.0
2024-08-30 10:20:00,248.07,248.25,247.73,247.91,3337.0,244.6302,244.8077,244.295,244.4725,3337.0
2024-08-30 10:25:00,247.79,248.23,247.73,247.9,3996.0,244.3541,244.788,244.295,244.4626,3996.0
2024-08-30 10:30:00,247.91,248.23,247.79,247.82,7540.0,244.4725,244.788,244.3541,244.3837,7540.0
2024-08-30 10:35:00,247.89,248.11,247.73,247.99,12117.0,244.4527,244.6697,244.295,244.5514,12117.0
2024-08-30 10:40:00,247.76,248.15,247.65,247.65,4954.0,244.3245,244.7091,244.2161,244.2161,4954.0
2024-08-30 10:45:00,247.55,248.05,247.49,248.02,3078.0,244.1175,244.6105,244.0583,244.5809,3078.0
2024-08-30 10:50:00,248.1,248.27,247.91,247.91,8106.0,244.6598,244.8275,244.4725,244.4725,8106.0
2024-08-30 10:55:00,248.05,248.28,247.86,248.05,6126.0,244.6105,244.8373,244.4232,244.6105,6126.0
2024-08-30 11:00:00,247.9,248.1,247.73,248.0,4774.0,244.4626,244.6598,244.295,244.5612,4774.0
2024-08-30 11:05:00,247.98,248.04,247.54,247.64,34176.0,244.5415,244.6007,244.1076,244.2062,34176.0
2024-08-30 11:10:00,247.71,247.77,247.35,247.42,15162.0,244.2752,244.3344,243.9202,243.9893,15162.0
2024-08-30 11:15:00,247.43,247.5,247.09,247.09,9297.0,243.9991,244.0681,243.6638,243.6638,9297.0
2024-08-30 11:20:00,247.09,247.1,246.68,246.69,7317.0,243.6638,243.6737,243.2595,243.2694,7317.0
2024-08-30 11:25:00,246.7,246.87,246.58,246.68,7374.0,243.2792,243.4469,243.1609,243.2595,7374.0
2024-08-30 11:30:00,246.68,246.68,245.97,246.38,11021.0,243.2595,243.2595,242.5594,242.9637,11021.0
2024-08-30 11:35:00,246.49,246.67,246.19,246.21,5255.0,243.0722,243.2497,242.7763,242.796,5255.0
2024-08-30 11:40:00,246.38,246.95,246.38,246.84,8682.0,242.9637,243.5258,242.9637,243.4173,8682.0
2024-08-30 11:45:00,246.75,247.12,246.75,247.01,2800.0,243.3285,243.6934,243.3285,243.5849,2800.0
2024-08-30 11:50:00,247.13,247.13,246.73,246.84,4334.0,243.7033,243.7033,243.3088,243.4173,4334.0
2024-08-30 11:55:00,246.84,247.17,246.84,247.07,2419.0,243.4173,243.7427,243.4173,243.6441,2419.0
2024-08-30 12:00:00,246.97,246.97,246.58,246.76,10646.0,243.5455,243.5455,243.1609,243.3384,10646.0
2024-08-30 12:05:00,246.8,246.8,246.54,246.8,40582.0,243.3779,243.3779,243.1215,243.3779,40582.0
2024-08-30 12:10:00,246.7,246.81,246.45,246.5,6750.0,243.2792,243.3877,243.0327,243.082,6750.0
2024-08-30 12:15:00,246.54,246.54,246.32,246.41,5456.0,243.1215,243.1215,242.9045,242.9933,5456.0
2024-08-30 12:20:00,246.26,246.71,246.12,246.71,4842.0,242.8453,243.2891,242.7073,243.2891,4842.0
2024-08-30 12:25:00,246.62,246.69,245.93,246.04,9037.0,243.2004,243.2694,242.5199,242.6284,9037.0
2024-08-30 12:30:00,246.04,246.07,245.61,245.71,6182.0,242.6284,242.658,242.2044,242.303,6182.0
2024-08-30 12:35:00,245.71,245.82,245.4,245.74,9789.0,242.303,242.4114,241.9973,242.3326,9789.0
2024-08-30 12:40:00,245.73,246.0,245.66,245.89,4685.0,242.3227,242.5889,242.2537,242.4805,4685.0
2024-08-30 12:45:00,245.89,246.0,245.81,245.99,6402.0,242.4805,242.5889,242.4016,242.5791,6402.0
2024-08-30 12:50:00,245.93,246.2,245.92,246.12,27586.0,242.5199,242.7862,242.5101,242.7073,27586.0
2024-08-30 12:55:00,246.22,246.52,246.22,246.22,5101.0,242.8059,243.1017,242.8059,242.8059,5101.0
2024-08-30 13:00:00,246.34,246.76,246.34,246.54,4850.0,242.9242,243.3384,242.9242,243.1215,4850.0
2024-08-30 13:05:00,246.54,246.54,246.33,246.48,2308.0,243.1215,243.1215,242.9144,243.0623,2308.0
2024-08-30 13:10:00,246.39,246.75,246.35,246.65,3002.0,242.9735,243.3285,242.9341,243.2299,3002.0
2024-08-30 13:15:00,246.63,246.75,246.46,246.53,4506.0,243.2102,243.3285,243.0426,243.1116,4506.0
2024-08-30 13:20:00,246.43,246.62,246.37,246.47,1800.0,243.013,243.2004,242.9538,243.0524,1800.0
2024-08-30 13:25:00,246.46,246.6,246.45,246.5,1207.0,243.0426,243.1806,243.0327,243.082,1207.0
2024-08-30 13:30:00,246.53,246.89,246.53,246.63,4028.0,243.1116,243.4666,243.1116,243.2102,4028.0
2024-08-30 13:35:00,246.7,246.83,246.44,246.44,2102.0,243.2792,243.4074,243.0228,243.0228,2102.0
2024-08-30 13:40:00,246.53,246.81,246.53,246.71,1067.0,243.1116,243.3877,243.1116,243.2891,1067.0
2024-08-30 13:45:00,246.79,247.04,246.73,247.04,3349.0,243.368,243.6145,243.3088,243.6145,3349.0
2024-08-30 13:50:00,246.92,247.21,246.92,247.21,3533.0,243.4962,243.7822,243.4962,243.7822,3533.0
2024-08-30 13:55:00,246.98,247.16,246.82,246.92,3350.0,243.5554,243.7329,243.3976,243.4962,3350.0
2024-08-30 14:00:00,246.82,247.1,246.82,246.88,4208.0,243.3976,243.6737,243.3976,243.4567,4208.0
2024-08-30 14:05:00,246.86,247.37,246.78,247.28,5089.0,243.437,243.94,243.3581,243.8512,5089.0
2024-08-30 14:10:00,247.31,247.47,247.27,247.31,3501.0,243.8808,244.0386,243.8413,243.8808,3501.0
2024-08-30 14:15:00,247.33,247.55,247.32,247.44,1700.0,243.9005,244.1175,243.8906,244.009,1700.0
2024-08-30 14:20:00,247.44,247.54,247.16,247.16,3964.0,244.009,244.1076,243.7329,243.7329,3964.0
2024-08-30 14:25:00,247.18,247.35,247.09,247.09,3511.0,243.7526,243.9202,243.6638,243.6638,3511.0
2024-08-30 14:30:00,247.11,247.16,247.02,247.11,1304.0,243.6836,243.7329,243.5948,243.6836,1304.0
2024-08-30 14:35:00,247.11,247.46,247.11,247.4,5551.0,243.6836,244.0287,243.6836,243.9695,5551.0
2024-08-30 14:40:00,247.4,247.59,247.33,247.33,4822.0,243.9695,244.1569,243.9005,243.9005,4822.0
2024-08-30 14:45:00,247.36,247.5,247.2,247.47,6152.0,243.9301,244.0681,243.7723,244.0386,6152.0
2024-08-30 14:50:00,247.35,247.61,247.31,247.4,4846.0,243.9202,244.1766,243.8808,243.9695,4846.0
2024-08-30 14:55:00,247.47,247.52,247.36,247.5,5624.0,244.0386,244.0879,243.9301,244.0681,5624.0
2024-08-30 15:00:00,247.49,247.72,247.45,247.66,3397.0,244.0583,244.2851,244.0188,244.2259,3397.0
2024-08-30 15:05:00,247.62,247.85,247.57,247.84,2881.0,244.1865,244.4133,244.1372,244.4034,2881.0
2024-08-30 15:10:00,247.82,247.98,247.55,247.76,7749.0,244.3837,244.5415,244.1175,244.3245,7749.0
2024-08-30 15:15:00,247.75,247.86,247.68,247.74,6154.0,244.3147,244.4232,244.2457,244.3048,6154.0
2024-08-30 15:20:00,247.86,248.3,247.86,248.28,6218.0,244.4232,244.8571,244.4232,244.8373,6218.0
2024-08-30 15:25:00,248.2,248.5,248.13,248.36,8222.0,244.7584,245.0543,244.6894,244.9162,8222.0
2024-08-30 15:30:00,248.36,248.54,248.31,248.35,11099.0,244.9162,245.0937,244.8669,244.9064,11099.0
2024-08-30 15:35:00,248.34,248.49,248.25,248.45,11031.0,244.8965,245.0444,244.8077,245.005,11031.0
2024-08-30 15:40:00,248.48,248.7,248.21,248.21,12522.0,245.0346,245.2515,244.7683,244.7683,12522.0
2024-08-30 15:45:00,248.25,248.8,248.25,248.74,18023.0,244.8077,245.3501,244.8077,245.291,18023.0
2024-08-30 15:50:00,248.7,249.06,248.4,248.69,38888.0,245.2515,245.6065,244.9557,245.2416,38888.0
2024-08-30 15:55:00,248.81,249.06,247.91,248.32,235599.0,245.36,245.6065,244.4725,244.8768,235599.0
2024-09-03 09:30:00,247.2,249.44,247.2,249.1,42087.0,243.7723,245.9812,243.7723,245.646,42087.0
2024-09-03 09:35:00,248.9,249.36,248.0,248.33,6185.0,245.4487,245.9024,244.5612,244.8866,6185.0
2024-09-03 09:40:00,248.33,248.85,248.0,248.24,14278.0,244.8866,245.3994,244.5612,244.7979,14278.0
2024-09-03 09:45:00,248.24,248.24,246.53,246.65,4879.0,244.7979,244.7979,243.1116,243.2299,4879.0
2024-09-03 09:50:00,246.5,247.25,245.64,247.25,10630.0,243.082,243.8216,242.2339,243.8216,10630.0
2024-09-03 09:55:00,247.35,247.89,247.02,247.73,47229.0,243.9202,244.4527,243.5948,244.295,47229.0
2024-09-03 10:00:00,247.75,247.77,245.88,246.09,14180.0,244.3147,244.3344,242.4706,242.6777,14180.0
2024-09-03 10:05:00,246.13,246.3,245.89,246.21,3544.0,242.7171,242.8848,242.4805,242.796,3544.0
2024-09-03 10:10:00,246.21,246.74,246.08,246.42,22745.0,242.796,243.3187,242.6678,243.0031,22745.0
2024-09-03 10:15:00,246.2,246.46,245.9,246.3,15096.0,242.7862,243.0426,242.4903,242.8848,15096.0
2024-09-03 10:20:00,246.29,246.82,246.17,246.59,12679.0,242.8749,243.3976,242.7566,243.1708,12679.0
2024-09-03 10:25:00,246.53,246.98,246.42,246.83,6238.0,243.1116,243.5554,243.0031,243.4074,6238.0
2024-09-03 10:30:00,246.95,246.95,246.24,246.75,7737.0,243.5258,243.5258,242.8256,243.3285,7737.0
2024-09-03 10:35:00,246.58,246.58,246.27,246.44,6033.0,243.1609,243.1609,242.8552,243.0228,6033.0
2024-09-03 10:40:00,246.46,246.67,246.27,246.5,23055.0,243.0426,243.2497,242.8552,243.082,23055.0
2024-09-03 10:45:00,246.53,246.58,246.07,246.25,37736.0,243.1116,243.1609,242.658,242.8355,37736.0
2024-09-03 10:50:00,246.4,246.56,246.32,246.35,10680.0,242.9834,243.1412,242.9045,242.9341,10680.0
2024-09-03 10:55:00,246.4,246.6,246.24,246.57,25345.0,242.9834,243.1806,242.8256,243.151,25345.0
2024-09-03 11:00:00,246.56,246.88,246.49,246.78,26828.0,243.1412,243.4567,243.0722,243.3581,26828.0
2024-09-03 11:05:00,246.78,247.32,246.63,246.92,22397.0,243.3581,243.8906,243.2102,243.4962,22397.0
2024-09-03 11:10:00,246.91,247.08,246.79,246.85,5390.0,243.4863,243.654,243.368,243.4272,5390.0
2024-09-03 11:15:00,246.84,247.11,246.6,246.76,9109.0,243.4173,243.6836,243.1806,243.3384,9109.0
2024-09-03 11:20:00,246.76,247.09,246.6,246.68,8857.0,243.3384,243.6638,243.1806,243.2595,8857.0
2024-09-03 11:25:00,246.68,247.37,246.68,246.71,8243.0,243.2595,243.94,243.2595,243.2891,8243.0
2024-09-03 11:30:00,246.72,246.83,246.57,246.79,5927.0,243.299,243.4074,243.151,243.368,5927.0
2024-09-03 11:35:00,246.79,246.84,246.49,246.57,3660.0,243.368,243.4173,243.0722,243.151,3660.0
2024-09-03 11:40:00,246.57,246.84,246.36,246.75,12484.0,243.151,243.4173,242.944,243.3285,12484.0
2024-09-03 11:45:00,246.77,246.82,246.59,246.59,6831.0,243.3483,243.3976,243.1708,243.1708,6831.0
2024-09-03 11:50:00,246.58,246.98,246.53,246.89,12374.0,243.1609,243.5554,243.1116,243.4666,12374.0
2024-09-03 11:55:00,246.84,246.91,246.59,246.61,9115.0,243.4173,243.4863,243.1708,243.1905,9115.0
2024-09-03 12:00:00,246.59,246.73,246.52,246.57,7745.0,243.1708,243.3088,243.1017,243.151,7745.0
2024-09-03 12:05:00,246.52,246.59,246.03,246.12,7044.0,243.1017,243.1708,242.6185,242.7073,7044.0
2024-09-03 12:10:00,246.11,246.28,246.0,246.24,3252.0,242.6974,242.8651,242.5889,242.8256,3252.0
2024-09-03 12:15:00,246.34,246.52,246.27,246.42,5363.0,242.9242,243.1017,242.8552,243.0031,5363.0
2024-09-03 12:20:00,246.37,246.52,246.07,246.08,5251.0,242.9538,243.1017,242.658,242.6678,5251.0
2024-09-03 12:25:00,246.0,246.19,245.87,246.15,8196.0,242.5889,242.7763,242.4608,242.7369,8196.0
2024-09-03 12:30:00,246.15,246.15,245.75,245.87,3905.0,242.7369,242.7369,242.3424,242.4608,3905.0
2024-09-03 12:35:00,245.76,245.82,245.4,245.44,5716.0,242.3523,242.4114,241.9973,242.0367,5716.0
2024-09-03 12:40:00,245.43,245.58,245.13,245.3,3533.0,242.0269,242.1748,241.731,241.8987,3533.0
2024-09-03 12:45:00,245.27,245.32,245.13,245.18,2699.0,241.8691,241.9184,241.731,241.7803,2699.0
2024-09-03 12:50:00,245.26,245.37,245.03,245.29,3619.0,241.8592,241.9677,241.6324,241.8888,3619.0
2024-09-03 12:55:00,245.19,245.29,245.08,245.19,5112.0,241.7902,241.8888,241.6817,241.7902,5112.0
2024-09-03 13:00:00,245.1,245.18,244.88,245.01,3221.0,241.7014,241.7803,241.4845,241.6127,3221.0
2024-09-03 13:05:00,244.98,245.2,244.88,245.2,2601.0,241.5831,241.8,241.4845,241.8,2601.0
2024-09-03 13:10:00,245.03,245.03,244.77,244.81,2754.0,241.6324,241.6324,241.376,241.4154,2754.0
2024-09-03 13:15:00,244.71,245.07,244.71,245.07,3724.0,241.3168,241.6718,241.3168,241.6718,3724.0
2024-09-03 13:20:00,245.06,245.73,245.05,245.73,3792.0,241.662,242.3227,241.6521,242.3227,3792.0
2024-09-03 13:25:00,245.64,245.87,245.55,245.8,7738.0,242.2339,242.4608,242.1452,242.3917,7738.0
2024-09-03 13:30:00,245.8,245.8,245.46,245.55,4320.0,242.3917,242.3917,242.0564,242.1452,4320.0
2024-09-03 13:35:00,245.47,246.06,245.47,246.05,15976.0,242.0663,242.6481,242.0663,242.6383,15976.0
2024-09-03 13:40:00,246.06,246.16,245.82,245.92,5488.0,242.6481,242.7467,242.4114,242.5101,5488.0
2024-09-03 13:45:00,245.95,246.1,245.86,246.06,3038.0,242.5396,242.6876,242.4509,242.6481,3038.0
2024-09-03 13:50:00,246.1,246.21,246.03,246.13,13977.0,242.6876,242.796,242.6185,242.7171,13977.0
2024-09-03 13:55:00,246.09,246.1,245.66,245.75,10043.0,242.6777,242.6876,242.2537,242.3424,10043.0
2024-09-03 14:00:00,245.73,245.76,245.28,245.32,4727.0,242.3227,242.3523,241.8789,241.9184,4727.0
2024-09-03 14:05:00,245.34,245.6,245.25,245.5,7672.0,241.9381,242.1945,241.8493,242.0959,7672.0
2024-09-03 14:10:00,245.3,245.78,245.3,245.69,6450.0,241.8987,242.372,241.8987,242.2832,6450.0
2024-09-03 14:15:00,245.69,246.07,245.63,245.93,6150.0,242.2832,242.658,242.2241,242.5199,6150.0
2024-09-03 14:20:00,246.06,246.21,245.97,246.12,3813.0,242.6481,242.796,242.5594,242.7073,3813.0
2024-09-03 14:25:00,246.11,246.41,246.07,246.07,6018.0,242.6974,242.9933,242.658,242.658,6018.0
2024-09-03 14:30:00,246.16,246.4,246.03,246.34,12605.0,242.7467,242.9834,242.6185,242.9242,12605.0
2024-09-03 14:35:00,246.33,246.47,246.16,246.31,5258.0,242.9144,243.0524,242.7467,242.8947,5258.0
2024-09-03 14:40:00,246.34,246.41,246.16,246.16,5127.0,242.9242,242.9933,242.7467,242.7467,5127.0
2024-09-03 14:45:00,246.29,246.31,245.98,245.99,5395.0,242.8749,242.8947,242.5692,242.5791,5395.0
2024-09-03 14:50:00,246.05,246.11,245.79,245.8,5336.0,242.6383,242.6974,242.3819,242.3917,5336.0
2024-09-03 14:55:00,245.85,245.85,245.53,245.84,7299.0,242.441,242.441,242.1255,242.4312,7299.0
2024-09-03 15:00:00,245.74,245.74,245.45,245.68,6557.0,242.3326,242.3326,242.0466,242.2734,6557.0
2024-09-03 15:05:00,245.74,245.9,245.4,245.46,6280.0,242.3326,242.4903,241.9973,242.0564,6280.0
2024-09-03 15:10:00,245.46,245.83,245.41,245.74,11706.0,242.0564,242.4213,242.0071,242.3326,11706.0
2024-09-03 15:15:00,245.63,245.63,245.35,245.42,5798.0,242.2241,242.2241,241.948,242.017,5798.0
2024-09-03 15:20:00,245.42,245.63,245.32,245.54,7337.0,242.017,242.2241,241.9184,242.1353,7337.0
2024-09-03 15:25:00,245.58,245.58,245.36,245.47,5705.0,242.1748,242.1748,241.9578,242.0663,5705.0
2024-09-03 15:30:00,245.46,245.73,245.21,245.26,19118.0,242.0564,242.3227,241.8099,241.8592,19118.0
2024-09-03 15:35:00,245.26,245.26,244.05,244.22,16042.0,241.8592,241.8592,240.666,240.8336,16042.0
2024-09-03 15:40:00,244.11,244.81,243.62,244.77,57349.0,240.7252,241.4154,240.2419,241.376,57349.0
2024-09-03 15:45:00,244.67,244.73,243.88,244.73,37048.0,241.2774,241.3366,240.4983,241.3366,37048.0
2024-09-03 15:50:00,244.84,244.95,243.85,244.35,77439.0,241.445,241.5535,240.4688,240.9618,77439.0
2024-09-03 15:55:00,244.3,245.55,244.26,245.4,221860.0,240.9125,242.1452,240.8731,241.9973,221860.0
2024-09-04 09:30:00,244.86,244.86,243.23,243.35,26793.0,241.4648,241.4648,239.8574,239.9757,26793.0
2024-09-04 09:35:00,243.45,245.21,243.45,244.79,6295.0,240.0743,241.8099,240.0743,241.3957,6295.0
2024-09-04 09:40:00,244.98,244.98,243.69,243.92,2804.0,241.5831,241.5831,240.311,240.5378,2804.0
2024-09-04 09:45:00,243.72,243.8,243.01,243.01,4661.0,240.3406,240.4195,239.6404,239.6404,4661.0
2024-09-04 09:50:00,243.31,244.13,243.21,244.1,8004.0,239.9362,240.7449,239.8376,240.7153,8004.0
2024-09-04 09:55:00,243.83,244.99,243.83,244.63,4797.0,240.449,241.593,240.449,241.2379,4797.0
2024-09-04 10:00:00,244.36,244.49,243.44,244.0,10292.0,240.9717,241.0999,240.0644,240.6167,10292.0
2024-09-04 10:05:00,244.22,244.38,243.76,244.2,18529.0,240.8336,240.9914,240.38,240.8139,18529.0
2024-09-04 10:10:00,244.22,244.57,243.92,244.23,8274.0,240.8336,241.1788,240.5378,240.8435,8274.0
2024-09-04 10:15:00,244.21,244.51,243.53,243.62,9582.0,240.8238,241.1196,240.1532,240.2419,9582.0
2024-09-04 10:20:00,243.7,244.17,243.59,244.0,18986.0,240.3208,240.7843,240.2124,240.6167,18986.0
2024-09-04 10:25:00,244.03,244.3,243.8,244.26,15533.0,240.6463,240.9125,240.4195,240.8731,15533.0
2024-09-04 10:30:00,244.24,244.26,243.54,243.64,8577.0,240.8534,240.8731,240.1631,240.2617,8577.0
2024-09-04 10:35:00,243.71,244.15,243.57,243.9,4266.0,240.3307,240.7646,240.1926,240.5181,4266.0
2024-09-04 10:40:00,243.83,243.96,243.54,243.92,3019.0,240.449,240.5772,240.1631,240.5378,3019.0
2024-09-04 10:45:00,244.06,244.21,243.66,243.84,5385.0,240.6758,240.8238,240.2814,240.4589,5385.0
2024-09-04 10:50:00,243.94,244.11,243.48,243.61,7071.0,240.5575,240.7252,240.1039,240.2321,7071.0
2024-09-04 10:55:00,243.65,243.97,243.6,243.83,9147.0,240.2715,240.5871,240.2222,240.449,9147.0
2024-09-04 11:00:00,243.86,244.1,243.67,243.69,8036.0,240.4786,240.7153,240.2913,240.311,8036.0
2024-09-04 11:05:00,243.68,243.71,243.36,243.4,6025.0,240.3011,240.3307,239.9856,240.025,6025.0
2024-09-04 11:10:00,243.4,243.64,243.39,243.44,6036.0,240.025,240.2617,240.0151,240.0644,6036.0
2024-09-04 11:15:00,243.4,243.81,243.36,243.65,15780.0,240.025,240.4293,239.9856,240.2715,15780.0
2024-09-04 11:20:00,243.69,243.72,243.52,243.63,3503.0,240.311,240.3406,240.1433,240.2518,3503.0
2024-09-04 11:25:00,243.61,244.0,243.57,243.73,6043.0,240.2321,240.6167,240.1926,240.3504,6043.0
2024-09-04 11:30:00,243.69,243.69,243.27,243.59,6111.0,240.311,240.311,239.8968,240.2124,6111.0
2024-09-04 11:35:00,243.68,243.77,243.31,243.46,10529.0,240.3011,240.3899,239.9362,240.0842,10529.0
2024-09-04 11:40:00,243.41,243.75,243.37,243.72,5937.0,240.0349,240.3701,239.9954,240.3406,5937.0
2024-09-04 11:45:00,243.6,243.7,243.33,243.39,7702.0,240.2222,240.3208,239.956,240.0151,7702.0
2024-09-04 11:50:00,243.35,243.42,243.07,243.21,5561.0,239.9757,240.0447,239.6996,239.8376,5561.0
2024-09-04 11:55:00,243.21,243.24,242.83,242.87,5907.0,239.8376,239.8672,239.4629,239.5023,5907.0
2024-09-04 12:00:00,242.86,243.2,242.83,242.91,11090.0,239.4925,239.8278,239.4629,239.5418,11090.0
2024-09-04 12:05:00,243.0,243.3,242.91,243.22,3741.0,239.6305,239.9264,239.5418,239.8475,3741.0
2024-09-04 12:10:00,243.23,243.35,243.0,243.06,3663.0,239.8574,239.9757,239.6305,239.6897,3663.0
2024-09-04 12:15:00,243.03,243.18,242.94,242.95,3828.0,239.6601,239.8081,239.5714,239.5812,3828.0
2024-09-04 12:20:00,242.92,243.28,242.9,243.28,1891.0,239.5517,239.9067,239.5319,239.9067,1891.0
2024-09-04 12:25:00,243.34,243.55,243.19,243.25,3811.0,239.9658,240.1729,239.8179,239.8771,3811.0
2024-09-04 12:30:00,243.3,243.7,243.3,243.61,5089.0,239.9264,240.3208,239.9264,240.2321,5089.0
2024-09-04 12:35:00,243.55,243.7,243.49,243.49,3936.0,240.1729,240.3208,240.1138,240.1138,3936.0
2024-09-04 12:40:00,243.56,243.61,243.09,243.19,5810.0,240.1828,240.2321,239.7193,239.8179,5810.0
2024-09-04 12:45:00,243.07,243.16,242.81,242.91,4021.0,239.6996,239.7883,239.4432,239.5418,4021.0
2024-09-04 12:50:00,243.0,243.0,242.81,242.96,7083.0,239.6305,239.6305,239.4432,239.5911,7083.0
2024-09-04 12:55:00,242.96,242.96,242.6,242.69,3854.0,239.5911,239.5911,239.2361,239.3248,3854.0
2024-09-04 13:00:00,242.69,242.69,242.2,242.21,2667.0,239.3248,239.3248,238.8416,238.8515,2667.0
2024-09-04 13:05:00,242.1,242.51,242.1,242.45,3274.0,238.743,239.1473,238.743,239.0882,3274.0
2024-09-04 13:10:00,242.52,242.71,242.52,242.58,2581.0,239.1572,239.3446,239.1572,239.2164,2581.0
2024-09-04 13:15:00,242.55,242.87,242.51,242.8,4661.0,239.1868,239.5023,239.1473,239.4333,4661.0
2024-09-04 13:20:00,242.8,242.89,242.64,242.75,4329.0,239.4333,239.5221,239.2755,239.384,4329.0
2024-09-04 13:25:00,242.63,243.17,242.63,243.05,4691.0,239.2657,239.7982,239.2657,239.6799,4691.0
2024-09-04 13:30:00,243.0,243.0,242.8,243.0,2796.0,239.6305,239.6305,239.4333,239.6305,2796.0
2024-09-04 13:35:00,243.02,243.31,242.99,243.2,5113.0,239.6503,239.9362,239.6207,239.8278,5113.0
2024-09-04 13:40:00,243.42,243.42,243.07,243.14,6677.0,240.0447,240.0447,239.6996,239.7686,6677.0
2024-09-04 13:45:00,243.08,243.34,243.04,243.23,9424.0,239.7094,239.9658,239.67,239.8574,9424.0
2024-09-04 13:50:00,243.13,243.22,243.0,243.21,15795.0,239.7587,239.8475,239.6305,239.8376,15795.0
2024-09-04 13:55:00,243.24,243.38,242.95,242.95,12874.0,239.8672,240.0053,239.5812,239.5812,12874.0
2024-09-04 14:00:00,242.93,243.09,242.79,242.9,7201.0,239.5615,239.7193,239.4235,239.5319,7201.0
2024-09-04 14:05:00,242.9,243.08,242.81,242.92,6073.0,239.5319,239.7094,239.4432,239.5517,6073.0
2024-09-04 14:10:00,243.01,243.14,242.84,243.02,8568.0,239.6404,239.7686,239.4728,239.6503,8568.0
2024-09-04 14:15:00,243.07,243.19,242.88,242.9,11417.0,239.6996,239.8179,239.5122,239.5319,11417.0
2024-09-04 14:20:00,242.98,243.06,242.95,242.96,2326.0,239.6108,239.6897,239.5812,239.5911,2326.0
2024-09-04 14:25:00,243.06,243.21,243.03,243.07,13624.0,239.6897,239.8376,239.6601,239.6996,13624.0
2024-09-04 14:30:00,243.02,243.3,242.96,242.96,17562.0,239.6503,239.9264,239.5911,239.5911,17562.0
2024-09-04 14:35:00,242.88,243.0,242.57,242.68,6846.0,239.5122,239.6305,239.2065,239.315,6846.0
2024-09-04 14:40:00,242.71,242.94,242.7,242.72,9637.0,239.3446,239.5714,239.3347,239.3544,9637.0
2024-09-04 14:45:00,242.74,242.95,242.65,242.8,5026.0,239.3742,239.5812,239.2854,239.4333,5026.0
2024-09-04 14:50:00,242.78,242.87,242.57,242.87,8849.0,239.4136,239.5023,239.2065,239.5023,8849.0
2024-09-04 14:55:00,242.81,242.86,242.58,242.71,15379.0,239.4432,239.4925,239.2164,239.3446,15379.0
2024-09-04 15:00:00,242.63,242.74,242.52,242.74,7272.0,239.2657,239.3742,239.1572,239.3742,7272.0
2024-09-04 15:05:00,242.69,242.75,242.55,242.59,8344.0,239.3248,239.384,239.1868,239.2262,8344.0
2024-09-04 15:10:00,242.61,242.8,242.57,242.66,12337.0,239.246,239.4333,239.2065,239.2953,12337.0
2024-09-04 15:15:00,242.72,242.93,242.67,242.84,14070.0,239.3544,239.5615,239.3051,239.4728,14070.0
2024-09-04 15:20:00,242.9,243.22,242.81,243.22,19871.0,239.5319,239.8475,239.4432,239.8475,19871.0
2024-09-04 15:25:00,243.22,243.58,243.15,243.51,21015.0,239.8475,240.2025,239.7785,240.1335,21015.0
2024-09-04 15:30:00,243.48,243.51,243.29,243.31,17657.0,240.1039,240.1335,239.9165,239.9362,17657.0
2024-09-04 15:35:00,243.38,243.86,243.31,243.86,14574.0,240.0053,240.4786,239.9362,240.4786,14574.0
2024-09-04 15:40:00,243.86,245.05,243.86,244.98,28480.0,240.4786,241.6521,240.4786,241.5831,28480.0
2024-09-04 15:45:00,244.95,245.58,244.85,245.33,29092.0,241.5535,242.1748,241.4549,241.9282,29092.0
2024-09-04 15:50:00,245.26,245.26,244.58,245.0,69912.0,241.8592,241.8592,241.1886,241.6028,69912.0
2024-09-04 15:55:00,245.0,245.84,244.95,245.39,173165.0,241.6028,242.4312,241.5535,241.9874,173165.0
2024-09-05 09:30:00,246.35,246.35,242.94,243.09,16873.0,242.9341,242.9341,239.5714,239.7193,16873.0
2024-09-05 09:35:00,242.15,243.16,242.14,242.83,2987.0,238.7923,239.7883,238.7825,239.4629,2987.0
2024-09-05 09:40:00,242.96,244.61,242.96,243.64,19266.0,239.5911,241.2182,239.5911,240.2617,19266.0
2024-09-05 09:45:00,244.01,244.01,242.06,242.06,3156.0,240.6265,240.6265,238.7036,238.7036,3156.0
2024-09-05 09:50:00,242.43,243.02,242.43,242.86,41875.0,239.0685,239.6503,239.0685,239.4925,41875.0
2024-09-05 09:55:00,242.76,242.76,242.07,242.34,15797.0,239.3939,239.3939,238.7134,238.9797,15797.0
2024-09-05 10:00:00,242.0,244.19,242.0,243.97,20204.0,238.6444,240.804,238.6444,240.5871,20204.0
2024-09-05 10:05:00,244.04,244.29,243.79,244.02,22595.0,240.6561,240.9027,240.4096,240.6364,22595.0
2024-09-05 10:10:00,243.95,244.12,243.07,243.22,8155.0,240.5674,240.735,239.6996,239.8475,8155.0
2024-09-05 10:15:00,243.09,243.47,242.93,243.09,26692.0,239.7193,240.094,239.5615,239.7193,26692.0
2024-09-05 10:20:00,242.86,243.6,242.86,243.52,24171.0,239.4925,240.2222,239.4925,240.1433,24171.0
2024-09-05 10:25:00,243.72,243.82,242.93,243.05,7348.0,240.3406,240.4392,239.5615,239.6799,7348.0
2024-09-05 10:30:00,243.1,243.62,243.1,243.38,6933.0,239.7292,240.2419,239.7292,240.0053,6933.0
2024-09-05 10:35:00,243.26,243.43,243.06,243.13,6111.0,239.8869,240.0546,239.6897,239.7587,6111.0
2024-09-05 10:40:00,243.1,243.19,242.91,243.0,6006.0,239.7292,239.8179,239.5418,239.6305,6006.0
2024-09-05 10:45:00,242.95,243.0,242.7,242.75,2923.0,239.5812,239.6305,239.3347,239.384,2923.0
2024-09-05 10:50:00,242.7,243.08,242.65,243.03,7066.0,239.3347,239.7094,239.2854,239.6601,7066.0
2024-09-05 10:55:00,243.0,243.25,242.69,242.69,6702.0,239.6305,239.8771,239.3248,239.3248,6702.0
2024-09-05 11:00:00,242.84,243.13,242.5,243.13,13893.0,239.4728,239.7587,239.1375,239.7587,13893.0
2024-09-05 11:05:00,243.0,243.26,242.89,243.11,2752.0,239.6305,239.8869,239.5221,239.739,2752.0
2024-09-05 11:10:00,242.98,243.08,242.43,242.46,18850.0,239.6108,239.7094,239.0685,239.098,18850.0
2024-09-05 11:15:00,242.49,242.64,242.34,242.4,18223.0,239.1276,239.2755,238.9797,239.0389,18223.0
2024-09-05 11:20:00,242.59,243.04,242.5,242.64,4508.0,239.2262,239.67,239.1375,239.2755,4508.0
2024-09-05 11:25:00,242.48,242.8,242.23,242.69,83428.0,239.1178,239.4333,238.8712,239.3248,83428.0
2024-09-05 11:30:00,242.54,242.81,242.11,242.25,43344.0,239.1769,239.4432,238.7529,238.8909,43344.0
2024-09-05 11:35:00,242.25,242.76,242.24,242.47,15576.0,238.8909,239.3939,238.8811,239.1079,15576.0
2024-09-05 11:40:00,242.5,242.5,242.14,242.14,2020.0,239.1375,239.1375,238.7825,238.7825,2020.0
2024-09-05 11:45:00,242.27,242.45,242.13,242.29,4948.0,238.9107,239.0882,238.7726,238.9304,4948.0
2024-09-05 11:50:00,242.31,242.46,242.11,242.11,5142.0,238.9501,239.098,238.7529,238.7529,5142.0
2024-09-05 11:55:00,242.16,242.29,242.0,242.15,19358.0,238.8022,238.9304,238.6444,238.7923,19358.0
2024-09-05 12:00:00,242.15,242.34,241.86,242.26,16817.0,238.7923,238.9797,238.5064,238.9008,16817.0
2024-09-05 12:05:00,242.37,242.37,242.09,242.14,6688.0,239.0093,239.0093,238.7332,238.7825,6688.0
2024-09-05 12:10:00,242.14,242.14,241.78,241.85,3196.0,238.7825,238.7825,238.4275,238.4965,3196.0
2024-09-05 12:15:00,241.86,241.87,241.59,241.74,11163.0,238.5064,238.5162,238.2401,238.388,11163.0
2024-09-05 12:20:00,241.79,242.1,241.78,241.96,7698.0,238.4373,238.743,238.4275,238.605,7698.0
2024-09-05 12:25:00,241.96,242.06,241.81,241.96,1640.0,238.605,238.7036,238.457,238.605,1640.0
2024-09-05 12:30:00,242.06,242.33,241.85,242.33,11920.0,238.7036,238.9698,238.4965,238.9698,11920.0
2024-09-05 12:35:00,242.44,242.72,242.44,242.56,8487.0,239.0783,239.3544,239.0783,239.1966,8487.0
2024-09-05 12:40:00,242.54,243.11,242.54,243.1,6138.0,239.1769,239.739,239.1769,239.7292,6138.0
2024-09-05 12:45:00,243.06,243.21,242.97,243.09,4097.0,239.6897,239.8376,239.601,239.7193,4097.0
2024-09-05 12:50:00,242.98,243.17,242.95,243.17,3574.0,239.6108,239.7982,239.5812,239.7982,3574.0
2024-09-05 12:55:00,243.17,243.51,243.17,243.27,5822.0,239.7982,240.1335,239.7982,239.8968,5822.0
2024-09-05 13:00:00,243.2,243.23,243.09,243.18,1000.0,239.8278,239.8574,239.7193,239.8081,1000.0
2024-09-05 13:05:00,243.15,243.15,242.81,242.94,4108.0,239.7785,239.7785,239.4432,239.5714,4108.0
2024-09-05 13:10:00,243.06,243.06,242.88,243.06,3103.0,239.6897,239.6897,239.5122,239.6897,3103.0
2024-09-05 13:15:00,242.95,243.0,242.63,242.9,5373.0,239.5812,239.6305,239.2657,239.5319,5373.0
2024-09-05 13:20:00,242.87,242.88,242.73,242.81,3895.0,239.5023,239.5122,239.3643,239.4432,3895.0
2024-09-05 13:25:00,242.75,243.09,242.73,242.73,6469.0,239.384,239.7193,239.3643,239.3643,6469.0
2024-09-05 13:30:00,242.73,242.98,242.66,242.98,5295.0,239.3643,239.6108,239.2953,239.6108,5295.0
2024-09-05 13:35:00,243.06,243.75,243.03,243.55,12338.0,239.6897,240.3701,239.6601,240.1729,12338.0
2024-09-05 13:40:00,243.53,243.61,243.36,243.59,3163.0,240.1532,240.2321,239.9856,240.2124,3163.0
2024-09-05 13:45:00,243.58,244.02,243.57,243.81,2903.0,240.2025,240.6364,240.1926,240.4293,2903.0
2024-09-05 13:50:00,243.81,243.82,243.56,243.68,2480.0,240.4293,240.4392,240.1828,240.3011,2480.0
2024-09-05 13:55:00,243.58,243.84,243.56,243.81,8852.0,240.2025,240.4589,240.1828,240.4293,8852.0
2024-09-05 14:00:00,243.91,243.99,243.79,243.95,6439.0,240.5279,240.6068,240.4096,240.5674,6439.0
2024-09-05 14:05:00,243.95,244.17,243.88,243.99,8558.0,240.5674,240.7843,240.4983,240.6068,8558.0
2024-09-05 14:10:00,244.09,244.09,243.93,244.08,1938.0,240.7054,240.7054,240.5477,240.6956,1938.0
2024-09-05 14:15:00,244.0,244.41,243.89,244.26,8657.0,240.6167,241.021,240.5082,240.8731,8657.0
2024-09-05 14:20:00,244.27,244.32,244.13,244.2,4930.0,240.8829,240.9322,240.7449,240.8139,4930.0
2024-09-05 14:25:00,244.13,244.27,244.03,244.27,10098.0,240.7449,240.8829,240.6463,240.8829,10098.0
2024-09-05 14:30:00,244.26,244.41,244.25,244.32,3073.0,240.8731,241.021,240.8632,240.9322,3073.0
2024-09-05 14:35:00,244.39,244.46,244.25,244.33,2696.0,241.0013,241.0703,240.8632,240.9421,2696.0
2024-09-05 14:40:00,244.3,244.31,244.12,244.3,2756.0,240.9125,240.9224,240.735,240.9125,2756.0
2024-09-05 14:45:00,244.4,244.64,244.39,244.64,4466.0,241.0111,241.2478,241.0013,241.2478,4466.0
2024-09-05 14:50:00,244.59,244.65,244.33,244.4,2767.0,241.1985,241.2577,240.9421,241.0111,2767.0
2024-09-05 14:55:00,244.43,244.6,244.13,244.18,5275.0,241.0407,241.2084,240.7449,240.7942,5275.0
2024-09-05 15:00:00,244.16,244.48,244.01,244.48,7658.0,240.7745,241.09,240.6265,241.09,7658.0
2024-09-05 15:05:00,244.48,244.51,244.16,244.2,13094.0,241.09,241.1196,240.7745,240.8139,13094.0
2024-09-05 15:10:00,244.2,244.27,243.99,243.99,9129.0,240.8139,240.8829,240.6068,240.6068,9129.0
2024-09-05 15:15:00,243.98,243.98,243.5,243.63,12352.0,240.597,240.597,240.1236,240.2518,12352.0
2024-09-05 15:20:00,243.57,243.62,243.44,243.55,10034.0,240.1926,240.2419,240.0644,240.1729,10034.0
2024-09-05 15:25:00,243.64,244.04,243.61,244.04,4948.0,240.2617,240.6561,240.2321,240.6561,4948.0
2024-09-05 15:30:00,244.05,244.8,244.01,244.73,10930.0,240.666,241.4056,240.6265,241.3366,10930.0
2024-09-05 15:35:00,244.65,244.84,244.42,244.46,16886.0,241.2577,241.445,241.0309,241.0703,16886.0
2024-09-05 15:40:00,244.42,244.42,243.93,243.99,16413.0,241.0309,241.0309,240.5477,240.6068,16413.0
2024-09-05 15:45:00,243.96,244.38,243.92,244.37,20261.0,240.5772,240.9914,240.5378,240.9816,20261.0
2024-09-05 15:50:00,244.46,244.46,243.71,244.12,38527.0,241.0703,241.0703,240.3307,240.735,38527.0
2024-09-05 15:55:00,244.15,244.38,244.03,244.17,97386.0,240.7646,240.9914,240.6463,240.7843,97386.0
2024-09-06 09:30:00,244.85,246.79,244.59,246.79,27387.0,241.4549,243.368,241.1985,243.368,27387.0
2024-09-06 09:35:00,246.97,247.33,246.56,246.92,16461.0,243.5455,243.9005,243.1412,243.4962,16461.0
2024-09-06 09:40:00,246.92,247.2,246.59,246.84,12973.0,243.4962,243.7723,243.1708,243.4173,12973.0
2024-09-06 09:45:00,247.09,247.33,246.86,247.0,8363.0,243.6638,243.9005,243.437,243.5751,8363.0
2024-09-06 09:50:00,246.8,247.46,246.54,246.68,19662.0,243.3779,244.0287,243.1215,243.2595,19662.0
2024-09-06 09:55:00,246.67,246.87,246.48,246.66,26572.0,243.2497,243.4469,243.0623,243.2398,26572.0
2024-09-06 10:00:00,246.66,246.66,245.91,245.95,15277.0,243.2398,243.2398,242.5002,242.5396,15277.0
2024-09-06 10:05:00,245.95,246.2,245.69,246.0,18325.0,242.5396,242.7862,242.2832,242.5889,18325.0
2024-09-06 10:10:00,246.31,246.6,246.16,246.58,15152.0,242.8947,243.1806,242.7467,243.1609,15152.0
2024-09-06 10:15:00,246.69,246.69,245.9,246.09,11160.0,243.2694,243.2694,242.4903,242.6777,11160.0
2024-09-06 10:20:00,246.31,246.45,245.84,245.93,13945.0,242.8947,243.0327,242.4312,242.5199,13945.0
2024-09-06 10:25:00,246.09,246.09,244.78,244.81,7992.0,242.6777,242.6777,241.3859,241.4154,7992.0
2024-09-06 10:30:00,245.2,245.45,244.9,244.97,10169.0,241.8,242.0466,241.5042,241.5732,10169.0
2024-09-06 10:35:00,244.97,245.14,244.75,245.12,14844.0,241.5732,241.7409,241.3563,241.7212,14844.0
2024-09-06 10:40:00,245.13,245.24,244.7,244.79,12644.0,241.731,241.8395,241.307,241.3957,12644.0
2024-09-06 10:45:00,244.82,245.16,244.75,244.89,11276.0,241.4253,241.7606,241.3563,241.4943,11276.0
2024-09-06 10:50:00,244.9,245.2,244.79,244.97,11251.0,241.5042,241.8,241.3957,241.5732,11251.0
2024-09-06 10:55:00,244.86,245.01,244.56,244.69,7141.0,241.4648,241.6127,241.1689,241.2971,7141.0
2024-09-06 11:00:00,244.67,247.04,244.67,246.11,27764.0,241.2774,243.6145,241.2774,242.6974,27764.0
2024-09-06 11:05:00,246.27,246.44,245.17,245.27,6323.0,242.8552,243.0228,241.7705,241.8691,6323.0
2024-09-06 11:10:00,245.09,245.09,243.82,244.14,18401.0,241.6916,241.6916,240.4392,240.7547,18401.0
2024-09-06 11:15:00,244.14,244.35,243.41,243.75,11200.0,240.7547,240.9618,240.0349,240.3701,11200.0
2024-09-06 11:20:00,243.73,244.15,243.55,244.15,6069.0,240.3504,240.7646,240.1729,240.7646,6069.0
2024-09-06 11:25:00,243.89,243.93,243.33,243.77,2522.0,240.5082,240.5477,239.956,240.3899,2522.0
2024-09-06 11:30:00,243.84,244.21,243.65,244.03,9517.0,240.4589,240.8238,240.2715,240.6463,9517.0
2024-09-06 11:35:00,243.95,243.98,243.59,243.69,2679.0,240.5674,240.597,240.2124,240.311,2679.0
2024-09-06 11:40:00,243.69,243.91,243.44,243.59,3500.0,240.311,240.5279,240.0644,240.2124,3500.0
2024-09-06 11:45:00,243.66,243.66,243.18,243.47,3155.0,240.2814,240.2814,239.8081,240.094,3155.0
2024-09-06 11:50:00,243.47,243.48,243.14,243.28,5328.0,240.094,240.1039,239.7686,239.9067,5328.0
2024-09-06 11:55:00,243.29,243.73,243.27,243.46,4891.0,239.9165,240.3504,239.8968,240.0842,4891.0
2024-09-06 12:00:00,243.49,243.68,243.32,243.6,1505.0,240.1138,240.3011,239.9461,240.2222,1505.0
2024-09-06 12:05:00,243.61,244.04,243.61,243.92,3829.0,240.2321,240.6561,240.2321,240.5378,3829.0
2024-09-06 12:10:00,243.96,244.5,243.96,244.25,7600.0,240.5772,241.1097,240.5772,240.8632,7600.0
2024-09-06 12:15:00,244.19,244.29,243.96,243.96,3545.0,240.804,240.9027,240.5772,240.5772,3545.0
2024-09-06 12:20:00,243.96,244.08,243.8,244.08,2881.0,240.5772,240.6956,240.4195,240.6956,2881.0
2024-09-06 12:25:00,244.19,244.27,243.65,243.81,2780.0,240.804,240.8829,240.2715,240.4293,2780.0
2024-09-06 12:30:00,243.8,244.42,243.68,244.42,3628.0,240.4195,241.0309,240.3011,241.0309,3628.0
2024-09-06 12:35:00,244.36,244.47,244.1,244.19,2455.0,240.9717,241.0802,240.7153,240.804,2455.0
2024-09-06 12:40:00,244.02,244.58,244.0,244.58,2811.0,240.6364,241.1886,240.6167,241.1886,2811.0
2024-09-06 12:45:00,244.52,244.59,244.3,244.38,1531.0,241.1295,241.1985,240.9125,240.9914,1531.0
2024-09-06 12:50:00,244.22,244.61,244.19,244.58,2417.0,240.8336,241.2182,240.804,241.1886,2417.0
2024-09-06 12:55:00,244.47,244.79,244.44,244.78,7152.0,241.0802,241.3957,241.0506,241.3859,7152.0
2024-09-06 13:00:00,244.7,244.74,244.35,244.59,4382.0,241.307,241.3464,240.9618,241.1985,4382.0
2024-09-06 13:05:00,244.71,244.79,244.4,244.79,3702.0,241.3168,241.3957,241.0111,241.3957,3702.0
2024-09-06 13:10:00,244.86,245.12,244.71,245.04,3196.0,241.4648,241.7212,241.3168,241.6423,3196.0
2024-09-06 13:15:00,245.0,245.11,244.78,244.99,6077.0,241.6028,241.7113,241.3859,241.593,6077.0
2024-09-06 13:20:00,244.98,245.72,244.98,245.71,7836.0,241.5831,242.3128,241.5831,242.303,7836.0
2024-09-06 13:25:00,245.61,245.64,245.23,245.44,8051.0,242.2044,242.2339,241.8296,242.0367,8051.0
2024-09-06 13:30:00,245.23,245.27,244.82,244.83,5970.0,241.8296,241.8691,241.4253,241.4352,5970.0
2024-09-06 13:35:00,244.79,244.87,244.4,244.58,5197.0,241.3957,241.4746,241.0111,241.1886,5197.0
2024-09-06 13:40:00,244.58,244.77,244.46,244.77,4042.0,241.1886,241.376,241.0703,241.376,4042.0
2024-09-06 13:45:00,244.86,244.89,244.56,244.56,6134.0,241.4648,241.4943,241.1689,241.1689,6134.0
2024-09-06 13:50:00,244.65,245.1,244.65,245.1,4729.0,241.2577,241.7014,241.2577,241.7014,4729.0
2024-09-06 13:55:00,245.18,245.46,244.98,245.02,7839.0,241.7803,242.0564,241.5831,241.6225,7839.0
2024-09-06 14:00:00,245.14,245.15,244.48,244.55,3622.0,241.7409,241.7507,241.09,241.1591,3622.0
2024-09-06 14:05:00,244.5,244.6,244.23,244.6,1594.0,241.1097,241.2084,240.8435,241.2084,1594.0
2024-09-06 14:10:00,244.58,244.74,244.5,244.63,3413.0,241.1886,241.3464,241.1097,241.2379,3413.0
2024-09-06 14:15:00,244.59,244.66,244.31,244.38,3259.0,241.1985,241.2675,240.9224,240.9914,3259.0
2024-09-06 14:20:00,244.43,244.6,244.3,244.42,8190.0,241.0407,241.2084,240.9125,241.0309,8190.0
2024-09-06 14:25:00,244.56,244.81,244.35,244.72,5146.0,241.1689,241.4154,240.9618,241.3267,5146.0
2024-09-06 14:30:00,244.53,244.7,244.36,244.36,2253.0,241.1393,241.307,240.9717,240.9717,2253.0
2024-09-06 14:35:00,244.23,244.36,243.9,244.29,3205.0,240.8435,240.9717,240.5181,240.9027,3205.0
2024-09-06 14:40:00,244.13,244.43,244.13,244.43,2663.0,240.7449,241.0407,240.7449,241.0407,2663.0
2024-09-06 14:45:00,244.34,244.34,244.05,244.24,4461.0,240.952,240.952,240.666,240.8534,4461.0
2024-09-06 14:50:00,244.17,244.29,244.14,244.14,2205.0,240.7843,240.9027,240.7547,240.7547,2205.0
2024-09-06 14:55:00,244.25,244.57,244.25,244.55,4224.0,240.8632,241.1788,240.8632,241.1591,4224.0
2024-09-06 15:00:00,244.44,244.77,244.44,244.58,4884.0,241.0506,241.376,241.0506,241.1886,4884.0
2024-09-06 15:05:00,244.75,245.15,244.64,245.14,6927.0,241.3563,241.7507,241.2478,241.7409,6927.0
2024-09-06 15:10:00,245.13,245.27,244.88,244.96,24276.0,241.731,241.8691,241.4845,241.5634,24276.0
2024-09-06 15:15:00,245.05,245.06,244.77,244.85,10669.0,241.6521,241.662,241.376,241.4549,10669.0
2024-09-06 15:20:00,244.97,245.21,244.92,245.21,9830.0,241.5732,241.8099,241.5239,241.8099,9830.0
2024-09-06 15:25:00,245.22,245.46,244.99,245.22,13578.0,241.8198,242.0564,241.593,241.8198,13578.0
2024-09-06 15:30:00,245.01,245.11,244.59,244.63,11500.0,241.6127,241.7113,241.1985,241.2379,11500.0
2024-09-06 15:35:00,244.6,244.63,244.19,244.32,15996.0,241.2084,241.2379,240.804,240.9322,15996.0
2024-09-06 15:40:00,244.28,244.59,244.12,244.55,16999.0,240.8928,241.1985,240.735,241.1591,16999.0
2024-09-06 15:45:00,244.47,244.89,244.46,244.84,16025.0,241.0802,241.4943,241.0703,241.445,16025.0
2024-09-06 15:50:00,244.89,244.95,243.88,244.18,37567.0,241.4943,241.5535,240.4983,240.7942,37567.0
2024-09-06 15:55:00,244.18,244.22,243.69,243.85,104248.0,240.7942,240.8336,240.311,240.4688,104248.0
2024-09-09 09:30:00,245.25,245.25,243.48,244.0,22396.0,241.8493,241.8493,240.1039,240.6167,22396.0
2024-09-09 09:35:00,244.2,244.75,243.57,244.48,12096.0,240.8139,241.3563,240.1926,241.09,12096.0
2024-09-09 09:40:00,244.34,244.59,243.56,243.64,12296.0,240.952,241.1985,240.1828,240.2617,12296.0
2024-09-09 09:45:00,243.66,243.82,242.93,242.96,16550.0,240.2814,240.4392,239.5615,239.5911,16550.0
2024-09-09 09:50:00,243.09,243.26,242.33,242.99,17040.0,239.7193,239.8869,238.9698,239.6207,17040.0
2024-09-09 09:55:00,243.11,243.13,242.61,242.7,18742.0,239.739,239.7587,239.246,239.3347,18742.0
2024-09-09 10:00:00,242.72,243.3,242.72,243.24,19032.0,239.3544,239.9264,239.3544,239.8672,19032.0
2024-09-09 10:05:00,243.3,243.82,243.26,243.64,35923.0,239.9264,240.4392,239.8869,240.2617,35923.0
2024-09-09 10:10:00,243.58,243.79,243.11,243.17,14579.0,240.2025,240.4096,239.739,239.7982,14579.0
2024-09-09 10:15:00,243.2,243.61,243.02,243.16,10319.0,239.8278,240.2321,239.6503,239.7883,10319.0
2024-09-09 10:20:00,243.08,243.8,242.9,242.9,16777.0,239.7094,240.4195,239.5319,239.5319,16777.0
2024-09-09 10:25:00,242.95,243.22,242.77,242.77,6238.0,239.5812,239.8475,239.4037,239.4037,6238.0
2024-09-09 10:30:00,242.76,243.33,242.59,243.09,7233.0,239.3939,239.956,239.2262,239.7193,7233.0
2024-09-09 10:35:00,243.1,243.23,242.97,242.99,3998.0,239.7292,239.8574,239.601,239.6207,3998.0
2024-09-09 10:40:00,243.04,243.04,242.7,242.76,3931.0,239.67,239.67,239.3347,239.3939,3931.0
2024-09-09 10:45:00,242.77,243.13,242.76,242.89,8200.0,239.4037,239.7587,239.3939,239.5221,8200.0
2024-09-09 10:50:00,242.89,243.31,242.76,243.26,14376.0,239.5221,239.9362,239.3939,239.8869,14376.0
2024-09-09 10:55:00,243.37,243.66,243.21,243.47,25791.0,239.9954,240.2814,239.8376,240.094,25791.0
2024-09-09 11:00:00,243.5,244.08,243.4,243.88,14740.0,240.1236,240.6956,240.025,240.4983,14740.0
2024-09-09 11:05:00,244.02,244.15,243.7,243.84,5972.0,240.6364,240.7646,240.3208,240.4589,5972.0
2024-09-09 11:10:00,243.84,243.97,243.24,243.24,12238.0,240.4589,240.5871,239.8672,239.8672,12238.0
2024-09-09 11:15:00,243.09,243.57,243.09,243.42,6517.0,239.7193,240.1926,239.7193,240.0447,6517.0
2024-09-09 11:20:00,243.56,243.83,243.46,243.83,12258.0,240.1828,240.449,240.0842,240.449,12258.0
2024-09-09 11:25:00,243.78,244.13,243.78,244.11,4121.0,240.3997,240.7449,240.3997,240.7252,4121.0
2024-09-09 11:30:00,244.17,244.75,244.17,244.62,6389.0,240.7843,241.3563,240.7843,241.2281,6389.0
2024-09-09 11:35:00,244.57,245.09,244.45,245.09,4597.0,241.1788,241.6916,241.0604,241.6916,4597.0
2024-09-09 11:40:00,245.0,245.37,244.95,245.37,2489.0,241.6028,241.9677,241.5535,241.9677,2489.0
2024-09-09 11:45:00,245.31,245.61,245.31,245.53,12124.0,241.9085,242.2044,241.9085,242.1255,12124.0
2024-09-09 11:50:00,245.63,245.74,245.51,245.65,2503.0,242.2241,242.3326,242.1057,242.2438,2503.0
2024-09-09 11:55:00,245.53,245.65,245.39,245.47,4184.0,242.1255,242.2438,241.9874,242.0663,4184.0
2024-09-09 12:00:00,245.58,245.58,245.3,245.47,3667.0,242.1748,242.1748,241.8987,242.0663,3667.0
2024-09-09 12:05:00,245.38,245.46,245.27,245.34,3954.0,241.9775,242.0564,241.8691,241.9381,3954.0
2024-09-09 12:10:00,245.36,245.51,245.36,245.5,1900.0,241.9578,242.1057,241.9578,242.0959,1900.0
2024-09-09 12:15:00,245.44,245.65,245.33,245.36,5933.0,242.0367,242.2438,241.9282,241.9578,5933.0
2024-09-09 12:20:00,245.34,245.43,245.24,245.37,6966.0,241.9381,242.0269,241.8395,241.9677,6966.0
2024-09-09 12:25:00,245.43,245.46,245.31,245.37,3749.0,242.0269,242.0564,241.9085,241.9677,3749.0
2024-09-09 12:30:00,245.37,245.37,245.13,245.2,13321.0,241.9677,241.9677,241.731,241.8,13321.0
2024-09-09 12:35:00,245.19,245.19,244.75,244.83,4272.0,241.7902,241.7902,241.3563,241.4352,4272.0
2024-09-09 12:40:00,244.8,244.9,244.71,244.77,5865.0,241.4056,241.5042,241.3168,241.376,5865.0
2024-09-09 12:45:00,244.78,244.85,244.54,244.54,2347.0,241.3859,241.4549,241.1492,241.1492,2347.0
2024-09-09 12:50:00,244.49,244.58,244.29,244.43,7001.0,241.0999,241.1886,240.9027,241.0407,7001.0
2024-09-09 12:55:00,244.4,244.62,244.4,244.61,1595.0,241.0111,241.2281,241.0111,241.2182,1595.0
2024-09-09 13:00:00,244.62,244.78,244.36,244.78,11754.0,241.2281,241.3859,240.9717,241.3859,11754.0
2024-09-09 13:05:00,244.78,244.86,244.65,244.73,3061.0,241.3859,241.4648,241.2577,241.3366,3061.0
2024-09-09 13:10:00,244.86,244.86,244.59,244.59,3481.0,241.4648,241.4648,241.1985,241.1985,3481.0
2024-09-09 13:15:00,244.54,244.65,244.41,244.59,3624.0,241.1492,241.2577,241.021,241.1985,3624.0
2024-09-09 13:20:00,244.56,244.69,244.49,244.62,4021.0,241.1689,241.2971,241.0999,241.2281,4021.0
2024-09-09 13:25:00,244.71,244.71,244.54,244.62,4265.0,241.3168,241.3168,241.1492,241.2281,4265.0
2024-09-09 13:30:00,244.63,244.63,244.3,244.3,5439.0,241.2379,241.2379,240.9125,240.9125,5439.0
2024-09-09 13:35:00,244.47,244.65,244.34,244.62,4749.0,241.0802,241.2577,240.952,241.2281,4749.0
2024-09-09 13:40:00,244.67,244.85,244.3,244.3,8447.0,241.2774,241.4549,240.9125,240.9125,8447.0
2024-09-09 13:45:00,244.27,244.37,244.2,244.3,8695.0,240.8829,240.9816,240.8139,240.9125,8695.0
2024-09-09 13:50:00,244.34,244.34,243.98,244.04,2361.0,240.952,240.952,240.597,240.6561,2361.0
2024-09-09 13:55:00,244.09,244.1,243.77,243.84,5322.0,240.7054,240.7153,240.3899,240.4589,5322.0
2024-09-09 14:00:00,243.86,243.87,243.64,243.67,4751.0,240.4786,240.4885,240.2617,240.2913,4751.0
2024-09-09 14:05:00,243.8,243.8,243.48,243.55,23589.0,240.4195,240.4195,240.1039,240.1729,23589.0
2024-09-09 14:10:00,243.55,243.96,243.55,243.88,2100.0,240.1729,240.5772,240.1729,240.4983,2100.0
2024-09-09 14:15:00,243.92,244.07,243.87,244.06,3182.0,240.5378,240.6857,240.4885,240.6758,3182.0
2024-09-09 14:20:00,244.08,244.33,243.93,244.23,7142.0,240.6956,240.9421,240.5477,240.8435,7142.0
2024-09-09 14:25:00,244.2,244.23,243.94,243.99,5105.0,240.8139,240.8435,240.5575,240.6068,5105.0
2024-09-09 14:30:00,243.97,244.11,243.96,244.01,3265.0,240.5871,240.7252,240.5772,240.6265,3265.0
2024-09-09 14:35:00,244.03,244.1,243.75,243.84,7428.0,240.6463,240.7153,240.3701,240.4589,7428.0
2024-09-09 14:40:00,243.79,244.5,243.78,244.49,5468.0,240.4096,241.1097,240.3997,241.0999,5468.0
2024-09-09 14:45:00,244.56,244.56,244.21,244.3,3811.0,241.1689,241.1689,240.8238,240.9125,3811.0
2024-09-09 14:50:00,244.3,244.46,244.27,244.27,6603.0,240.9125,241.0703,240.8829,240.8829,6603.0
2024-09-09 14:55:00,244.27,244.37,244.15,244.21,4809.0,240.8829,240.9816,240.7646,240.8238,4809.0
2024-09-09 15:00:00,244.15,244.2,243.9,243.9,7197.0,240.7646,240.8139,240.5181,240.5181,7197.0
2024-09-09 15:05:00,243.96,244.13,243.96,244.05,5718.0,240.5772,240.7449,240.5772,240.666,5718.0
2024-09-09 15:10:00,244.0,244.06,243.72,243.72,7201.0,240.6167,240.6758,240.3406,240.3406,7201.0
2024-09-09 15:15:00,243.79,244.04,243.74,243.82,7827.0,240.4096,240.6561,240.3603,240.4392,7827.0
2024-09-09 15:20:00,243.85,243.93,243.69,243.93,6823.0,240.4688,240.5477,240.311,240.5477,6823.0
2024-09-09 15:25:00,243.92,244.28,243.89,244.25,5052.0,240.5378,240.8928,240.5082,240.8632,5052.0
2024-09-09 15:30:00,244.25,244.33,243.92,244.04,10139.0,240.8632,240.9421,240.5378,240.6561,10139.0
2024-09-09 15:35:00,244.06,244.34,243.85,243.91,7477.0,240.6758,240.952,240.4688,240.5279,7477.0
2024-09-09 15:40:00,243.95,244.45,243.95,244.27,8474.0,240.5674,241.0604,240.5674,240.8829,8474.0
2024-09-09 15:45:00,244.29,244.34,244.0,244.09,7773.0,240.9027,240.952,240.6167,240.7054,7773.0
2024-09-09 15:50:00,244.01,244.55,244.01,244.55,16496.0,240.6265,241.1591,240.6265,241.1591,16496.0
2024-09-09 15:55:00,244.57,245.03,244.35,244.6,102555.0,241.1788,241.6324,240.9618,241.2084,102555.0
2024-09-10 09:30:00,244.47,244.47,242.61,243.49,36578.0,241.0802,241.0802,239.246,240.1138,36578.0
2024-09-10 09:35:00,243.43,244.93,243.43,244.55,8885.0,240.0546,241.5338,240.0546,241.1591,8885.0
2024-09-10 09:40:00,244.29,245.36,244.29,245.14,12529.0,240.9027,241.9578,240.9027,241.7409,12529.0
2024-09-10 09:45:00,245.37,245.7,244.45,245.06,16902.0,241.9677,242.2931,241.0604,241.662,16902.0
2024-09-10 09:50:00,245.31,245.87,245.16,245.33,12594.0,241.9085,242.4608,241.7606,241.9282,12594.0
2024-09-10 09:55:00,245.22,245.27,244.68,245.17,8560.0,241.8198,241.8691,241.2873,241.7705,8560.0
2024-09-10 10:00:00,245.16,245.25,244.5,244.5,5449.0,241.7606,241.8493,241.1097,241.1097,5449.0
2024-09-10 10:05:00,244.43,244.68,243.3,244.29,12548.0,241.0407,241.2873,239.9264,240.9027,12548.0
2024-09-10 10:10:00,244.3,244.3,243.5,244.06,7251.0,240.9125,240.9125,240.1236,240.6758,7251.0
2024-09-10 10:15:00,244.11,244.84,243.94,244.56,7954.0,240.7252,241.445,240.5575,241.1689,7954.0
2024-09-10 10:20:00,244.56,244.65,244.2,244.65,5368.0,241.1689,241.2577,240.8139,241.2577,5368.0
2024-09-10 10:25:00,244.71,245.38,244.7,245.32,7119.0,241.3168,241.9775,241.307,241.9184,7119.0
2024-09-10 10:30:00,245.15,245.17,244.55,244.66,8317.0,241.7507,241.7705,241.1591,241.2675,8317.0
2024-09-10 10:35:00,244.66,245.4,244.65,245.4,8229.0,241.2675,241.9973,241.2577,241.9973,8229.0
2024-09-10 10:40:00,245.4,245.54,245.28,245.43,9095.0,241.9973,242.1353,241.8789,242.0269,9095.0
2024-09-10 10:45:00,245.6,246.28,245.5,246.19,7825.0,242.1945,242.8651,242.0959,242.7763,7825.0
2024-09-10 10:50:00,246.19,246.33,245.91,246.22,11160.0,242.7763,242.9144,242.5002,242.8059,11160.0
2024-09-10 10:55:00,246.29,246.81,246.15,246.76,25335.0,242.8749,243.3877,242.7369,243.3384,25335.0
2024-09-10 11:00:00,246.62,247.2,246.46,247.05,9260.0,243.2004,243.7723,243.0426,243.6244,9260.0
2024-09-10 11:05:00,246.88,247.8,246.72,247.76,7261.0,243.4567,244.364,243.299,244.3245,7261.0
2024-09-10 11:10:00,247.66,248.05,247.64,247.68,21474.0,244.2259,244.6105,244.2062,244.2457,21474.0
2024-09-10 11:15:00,247.85,247.97,247.59,247.81,9640.0,244.4133,244.5316,244.1569,244.3739,9640.0
2024-09-10 11:20:00,247.81,248.07,247.59,248.07,10714.0,244.3739,244.6302,244.1569,244.6302,10714.0
2024-09-10 11:25:00,248.1,248.29,247.91,248.08,8949.0,244.6598,244.8472,244.4725,244.6401,8949.0
2024-09-10 11:30:00,248.05,248.24,247.78,247.97,11689.0,244.6105,244.7979,244.3443,244.5316,11689.0
2024-09-10 11:35:00,248.0,248.0,247.1,247.19,41227.0,244.5612,244.5612,243.6737,243.7624,41227.0
2024-09-10 11:40:00,247.13,247.31,246.73,247.13,20344.0,243.7033,243.8808,243.3088,243.7033,20344.0
2024-09-10 11:45:00,246.98,247.37,246.85,247.26,11403.0,243.5554,243.94,243.4272,243.8315,11403.0
2024-09-10 11:50:00,247.26,247.26,246.72,246.98,11547.0,243.8315,243.8315,243.299,243.5554,11547.0
2024-09-10 11:55:00,246.88,247.31,246.72,246.78,11471.0,243.4567,243.8808,243.299,243.3581,11471.0
2024-09-10 12:00:00,246.65,246.87,246.47,246.57,4910.0,243.2299,243.4469,243.0524,243.151,4910.0
2024-09-10 12:05:00,246.78,247.06,246.61,246.62,12231.0,243.3581,243.6343,243.1905,243.2004,12231.0
2024-09-10 12:10:00,246.67,246.92,246.55,246.77,7604.0,243.2497,243.4962,243.1313,243.3483,7604.0
2024-09-10 12:15:00,246.8,246.8,246.47,246.73,14443.0,243.3779,243.3779,243.0524,243.3088,14443.0
2024-09-10 12:20:00,246.8,246.8,246.52,246.74,11381.0,243.3779,243.3779,243.1017,243.3187,11381.0
2024-09-10 12:25:00,246.74,246.76,246.59,246.71,9667.0,243.3187,243.3384,243.1708,243.2891,9667.0
2024-09-10 12:30:00,246.71,246.75,246.36,246.65,17782.0,243.2891,243.3285,242.944,243.2299,17782.0
2024-09-10 12:35:00,246.78,247.29,246.69,247.03,10140.0,243.3581,243.8611,243.2694,243.6047,10140.0
2024-09-10 12:40:00,246.93,247.35,246.92,247.35,8138.0,243.5061,243.9202,243.4962,243.9202,8138.0
2024-09-10 12:45:00,247.32,247.52,247.22,247.47,6766.0,243.8906,244.0879,243.792,244.0386,6766.0
2024-09-10 12:50:00,247.47,247.8,247.38,247.74,13003.0,244.0386,244.364,243.9498,244.3048,13003.0
2024-09-10 12:55:00,247.78,247.84,247.43,247.52,10269.0,244.3443,244.4034,243.9991,244.0879,10269.0
2024-09-10 13:00:00,247.6,247.87,247.49,247.75,3522.0,244.1668,244.433,244.0583,244.3147,3522.0
2024-09-10 13:05:00,247.75,248.26,247.74,248.12,11850.0,244.3147,244.8176,244.3048,244.6796,11850.0
2024-09-10 13:10:00,248.12,248.28,248.08,248.28,8474.0,244.6796,244.8373,244.6401,244.8373,8474.0
2024-09-10 13:15:00,248.29,248.38,247.95,247.99,9643.0,244.8472,244.9359,244.5119,244.5514,9643.0
2024-09-10 13:20:00,248.03,248.24,247.88,248.13,3882.0,244.5908,244.7979,244.4429,244.6894,3882.0
2024-09-10 13:25:00,248.18,248.27,247.79,247.85,7542.0,244.7387,244.8275,244.3541,244.4133,7542.0
2024-09-10 13:30:00,247.86,248.01,247.86,247.96,3075.0,244.4232,244.5711,244.4232,244.5218,3075.0
2024-09-10 13:35:00,247.96,247.96,247.78,247.85,6827.0,244.5218,244.5218,244.3443,244.4133,6827.0
2024-09-10 13:40:00,247.93,248.02,247.73,247.76,10652.0,244.4922,244.5809,244.295,244.3245,10652.0
2024-09-10 13:45:00,247.82,247.82,247.43,247.46,7622.0,244.3837,244.3837,243.9991,244.0287,7622.0
2024-09-10 13:50:00,247.46,247.71,247.3,247.33,6399.0,244.0287,244.2752,243.8709,243.9005,6399.0
2024-09-10 13:55:00,247.37,247.52,247.27,247.43,4825.0,243.94,244.0879,243.8413,243.9991,4825.0
2024-09-10 14:00:00,247.52,247.73,247.43,247.59,19055.0,244.0879,244.295,243.9991,244.1569,19055.0
2024-09-10 14:05:00,247.45,247.57,247.36,247.51,7423.0,244.0188,244.1372,243.9301,244.078,7423.0
2024-09-10 14:10:00,247.52,247.52,247.08,247.36,5802.0,244.0879,244.0879,243.654,243.9301,5802.0
2024-09-10 14:15:00,247.29,247.42,247.08,247.31,7448.0,243.8611,243.9893,243.654,243.8808,7448.0
2024-09-10 14:20:00,247.3,247.32,246.9,247.28,5608.0,243.8709,243.8906,243.4765,243.8512,5608.0
2024-09-10 14:25:00,247.28,247.3,246.97,247.23,10849.0,243.8512,243.8709,243.5455,243.8019,10849.0
2024-09-10 14:30:00,247.16,247.54,247.15,247.43,9709.0,243.7329,244.1076,243.723,243.9991,9709.0
2024-09-10 14:35:00,247.47,247.63,247.39,247.51,6810.0,244.0386,244.1963,243.9597,244.078,6810.0
2024-09-10 14:40:00,247.45,247.48,246.98,247.01,19025.0,244.0188,244.0484,243.5554,243.5849,19025.0
2024-09-10 14:45:00,247.02,247.11,246.87,246.92,9201.0,243.5948,243.6836,243.4469,243.4962,9201.0
2024-09-10 14:50:00,246.92,246.98,246.73,246.87,13132.0,243.4962,243.5554,243.3088,243.4469,13132.0
2024-09-10 14:55:00,246.91,247.06,246.83,246.99,11303.0,243.4863,243.6343,243.4074,243.5652,11303.0
2024-09-10 15:00:00,246.98,246.98,246.72,246.85,10962.0,243.5554,243.5554,243.299,243.4272,10962.0
2024-09-10 15:05:00,246.89,246.99,246.81,246.97,10968.0,243.4666,243.5652,243.3877,243.5455,10968.0
2024-09-10 15:10:00,246.97,247.14,246.9,247.14,11335.0,243.5455,243.7131,243.4765,243.7131,11335.0
2024-09-10 15:15:00,247.16,247.45,247.11,247.34,15989.0,243.7329,244.0188,243.6836,243.9104,15989.0
2024-09-10 15:20:00,247.34,247.54,247.29,247.29,12667.0,243.9104,244.1076,243.8611,243.8611,12667.0
2024-09-10 15:25:00,247.29,247.29,246.95,247.02,16927.0,243.8611,243.8611,243.5258,243.5948,16927.0
2024-09-10 15:30:00,246.96,247.0,246.67,246.86,23906.0,243.5356,243.5751,243.2497,243.437,23906.0
2024-09-10 15:35:00,246.86,246.87,246.48,246.53,21827.0,243.437,243.4469,243.0623,243.1116,21827.0
2024-09-10 15:40:00,246.53,246.94,246.52,246.54,20990.0,243.1116,243.5159,243.1017,243.1215,20990.0
2024-09-10 15:45:00,246.5,247.33,246.45,246.77,33731.0,243.082,243.9005,243.0327,243.3483,33731.0
2024-09-10 15:50:00,246.74,247.32,246.63,247.29,43292.0,243.3187,243.8906,243.2102,243.8611,43292.0
2024-09-10 15:55:00,247.37,247.52,247.04,247.38,133248.0,243.94,244.0879,243.6145,243.9498,133248.0
2024-09-11 09:30:00,245.06,245.06,243.58,243.59,24285.0,241.662,241.662,240.2025,240.2124,24285.0
2024-09-11 09:35:00,244.01,244.56,243.62,243.62,5562.0,240.6265,241.1689,240.2419,240.2419,5562.0
2024-09-11 09:40:00,243.79,243.92,242.15,242.48,24994.0,240.4096,240.5378,238.7923,239.1178,24994.0
2024-09-11 09:45:00,242.47,242.47,241.37,241.9,11329.0,239.1079,239.1079,238.0231,238.5458,11329.0
2024-09-11 09:50:00,241.9,242.08,240.74,241.81,15997.0,238.5458,238.7233,237.4019,238.457,15997.0
2024-09-11 09:55:00,241.82,241.95,240.83,241.43,18440.0,238.4669,238.5951,237.4906,238.0823,18440.0
2024-09-11 10:00:00,241.18,241.63,240.57,240.73,7682.0,237.8358,238.2795,237.2342,237.392,7682.0
2024-09-11 10:05:00,240.84,241.42,240.29,241.32,5220.0,237.5005,238.0725,236.9581,237.9738,5220.0
2024-09-11 10:10:00,241.17,241.31,240.77,240.77,6183.0,237.8259,237.964,237.4315,237.4315,6183.0
2024-09-11 10:15:00,240.25,240.76,240.15,240.3,4926.0,236.9187,237.4216,236.8201,236.968,4926.0
2024-09-11 10:20:00,240.24,241.0,240.0,240.76,5792.0,236.9088,237.6583,236.6721,237.4216,5792.0
2024-09-11 10:25:00,240.78,240.91,240.35,240.52,23363.0,237.4413,237.5695,237.0173,237.1849,23363.0
2024-09-11 10:30:00,240.42,240.93,240.29,240.83,15326.0,237.0863,237.5892,236.9581,237.4906,15326.0
2024-09-11 10:35:00,240.94,241.37,240.92,241.37,5208.0,237.5991,238.0231,237.5794,238.0231,5208.0
2024-09-11 10:40:00,241.34,241.5,241.12,241.26,5756.0,237.9936,238.1513,237.7766,237.9147,5756.0
2024-09-11 10:45:00,241.5,241.7,241.32,241.55,5076.0,238.1513,238.3486,237.9738,238.2007,5076.0
2024-09-11 10:50:00,241.58,241.83,241.32,241.42,14995.0,238.2302,238.4768,237.9738,238.0725,14995.0
2024-09-11 10:55:00,241.39,241.71,241.31,241.6,14784.0,238.0429,238.3584,237.964,238.25,14784.0
2024-09-11 11:00:00,241.59,241.77,241.21,241.77,15865.0,238.2401,238.4176,237.8654,238.4176,15865.0
2024-09-11 11:05:00,241.78,242.23,241.77,242.01,15075.0,238.4275,238.8712,238.4176,238.6543,15075.0
2024-09-11 11:10:00,242.0,242.42,241.9,242.13,34340.0,238.6444,239.0586,238.5458,238.7726,34340.0
2024-09-11 11:15:00,242.13,242.19,241.85,242.0,19361.0,238.7726,238.8318,238.4965,238.6444,19361.0
2024-09-11 11:20:00,242.04,242.18,241.86,242.06,20459.0,238.6839,238.8219,238.5064,238.7036,20459.0
2024-09-11 11:25:00,241.96,242.12,241.92,242.02,10113.0,238.605,238.7627,238.5655,238.6641,10113.0
2024-09-11 11:30:00,242.0,242.38,242.0,242.31,9445.0,238.6444,239.0191,238.6444,238.9501,9445.0
2024-09-11 11:35:00,242.31,242.76,242.29,242.65,15926.0,238.9501,239.3939,238.9304,239.2854,15926.0
2024-09-11 11:40:00,242.62,243.06,242.51,243.02,7734.0,239.2558,239.6897,239.1473,239.6503,7734.0
2024-09-11 11:45:00,243.03,243.1,242.67,242.96,7162.0,239.6601,239.7292,239.3051,239.5911,7162.0
2024-09-11 11:50:00,242.96,242.98,242.42,242.42,10170.0,239.5911,239.6108,239.0586,239.0586,10170.0
2024-09-11 11:55:00,242.48,242.7,241.93,242.61,6815.0,239.1178,239.3347,238.5754,239.246,6815.0
2024-09-11 12:00:00,242.62,243.28,242.62,243.28,4766.0,239.2558,239.9067,239.2558,239.9067,4766.0
2024-09-11 12:05:00,243.46,243.68,243.28,243.31,13668.0,240.0842,240.3011,239.9067,239.9362,13668.0
2024-09-11 12:10:00,243.36,243.47,242.88,243.31,6994.0,239.9856,240.094,239.5122,239.9362,6994.0
2024-09-11 12:15:00,243.12,243.39,243.09,243.39,2949.0,239.7489,240.0151,239.7193,240.0151,2949.0
2024-09-11 12:20:00,243.5,243.64,243.3,243.52,3530.0,240.1236,240.2617,239.9264,240.1433,3530.0
2024-09-11 12:25:00,243.46,243.82,243.46,243.82,3251.0,240.0842,240.4392,240.0842,240.4392,3251.0
2024-09-11 12:30:00,243.91,243.95,243.67,243.7,5796.0,240.5279,240.5674,240.2913,240.3208,5796.0
2024-09-11 12:35:00,243.76,243.86,243.64,243.79,2913.0,240.38,240.4786,240.2617,240.4096,2913.0
2024-09-11 12:40:00,243.87,243.92,243.61,243.69,2599.0,240.4885,240.5378,240.2321,240.311,2599.0
2024-09-11 12:45:00,243.82,243.94,243.72,243.93,2027.0,240.4392,240.5575,240.3406,240.5477,2027.0
2024-09-11 12:50:00,243.96,244.21,243.96,244.21,950.0,240.5772,240.8238,240.5772,240.8238,950.0
2024-09-11 12:55:00,244.32,244.44,244.15,244.44,3527.0,240.9322,241.0506,240.7646,241.0506,3527.0
2024-09-11 13:00:00,244.53,244.79,244.53,244.68,2300.0,241.1393,241.3957,241.1393,241.2873,2300.0
2024-09-11 13:05:00,244.7,245.32,244.69,245.21,4648.0,241.307,241.9184,241.2971,241.8099,4648.0
2024-09-11 13:10:00,245.34,245.45,245.21,245.34,3109.0,241.9381,242.0466,241.8099,241.9381,3109.0
2024-09-11 13:15:00,245.47,245.47,245.02,245.14,3415.0,242.0663,242.0663,241.6225,241.7409,3415.0
2024-09-11 13:20:00,245.12,245.2,244.93,245.06,5118.0,241.7212,241.8,241.5338,241.662,5118.0
2024-09-11 13:25:00,245.07,245.4,245.07,245.31,4686.0,241.6718,241.9973,241.6718,241.9085,4686.0
2024-09-11 13:30:00,245.46,245.46,245.16,245.36,3850.0,242.0564,242.0564,241.7606,241.9578,3850.0
2024-09-11 13:35:00,245.39,245.58,245.27,245.5,1678.0,241.9874,242.1748,241.8691,242.0959,1678.0
2024-09-11 13:40:00,245.58,245.83,245.58,245.75,1906.0,242.1748,242.4213,242.1748,242.3424,1906.0
2024-09-11 13:45:00,245.99,246.42,245.94,246.42,5102.0,242.5791,243.0031,242.5298,243.0031,5102.0
2024-09-11 13:50:00,246.47,246.47,246.09,246.12,5789.0,243.0524,243.0524,242.6777,242.7073,5789.0
2024-09-11 13:55:00,246.1,246.16,245.85,246.08,4072.0,242.6876,242.7467,242.441,242.6678,4072.0
2024-09-11 14:00:00,246.08,246.35,246.07,246.3,4060.0,242.6678,242.9341,242.658,242.8848,4060.0
2024-09-11 14:05:00,246.21,246.35,246.14,246.14,2923.0,242.796,242.9341,242.727,242.727,2923.0
2024-09-11 14:10:00,246.3,246.3,246.09,246.13,4480.0,242.8848,242.8848,242.6777,242.7171,4480.0
2024-09-11 14:15:00,246.02,246.26,245.94,245.94,6423.0,242.6087,242.8453,242.5298,242.5298,6423.0
2024-09-11 14:20:00,246.11,246.59,246.05,246.57,4551.0,242.6974,243.1708,242.6383,243.151,4551.0
2024-09-11 14:25:00,246.49,246.64,246.43,246.5,8413.0,243.0722,243.2201,243.013,243.082,8413.0
2024-09-11 14:30:00,246.55,246.72,246.47,246.52,9696.0,243.1313,243.299,243.0524,243.1017,9696.0
2024-09-11 14:35:00,246.51,246.9,246.32,246.9,5491.0,243.0919,243.4765,242.9045,243.4765,5491.0
2024-09-11 14:40:00,247.0,247.36,247.0,247.21,5831.0,243.5751,243.9301,243.5751,243.7822,5831.0
2024-09-11 14:45:00,247.25,247.34,247.0,247.18,7716.0,243.8216,243.9104,243.5751,243.7526,7716.0
2024-09-11 14:50:00,247.17,247.23,246.83,246.83,6173.0,243.7427,243.8019,243.4074,243.4074,6173.0
2024-09-11 14:55:00,246.79,247.21,246.79,247.02,10332.0,243.368,243.7822,243.368,243.5948,10332.0
2024-09-11 15:00:00,246.96,247.03,246.77,246.95,5102.0,243.5356,243.6047,243.3483,243.5258,5102.0
2024-09-11 15:05:00,246.95,247.4,246.95,247.14,8086.0,243.5258,243.9695,243.5258,243.7131,8086.0
2024-09-11 15:10:00,247.19,247.26,247.13,247.15,2953.0,243.7624,243.8315,243.7033,243.723,2953.0
2024-09-11 15:15:00,247.16,247.3,247.04,247.23,8637.0,243.7329,243.8709,243.6145,243.8019,8637.0
2024-09-11 15:20:00,247.26,247.4,247.08,247.12,11730.0,243.8315,243.9695,243.654,243.6934,11730.0
2024-09-11 15:25:00,247.24,247.43,247.24,247.38,12036.0,243.8118,243.9991,243.8118,243.9498,12036.0
2024-09-11 15:30:00,247.4,247.66,247.33,247.65,29626.0,243.9695,244.2259,243.9005,244.2161,29626.0
2024-09-11 15:35:00,247.65,247.7,247.14,247.14,12097.0,244.2161,244.2654,243.7131,243.7131,12097.0
2024-09-11 15:40:00,247.12,247.19,246.5,246.75,10964.0,243.6934,243.7624,243.082,243.3285,10964.0
2024-09-11 15:45:00,246.67,247.05,246.6,247.05,9702.0,243.2497,243.6244,243.1806,243.6244,9702.0
2024-09-11 15:50:00,246.97,247.22,246.46,247.22,25473.0,243.5455,243.792,243.0426,243.792,25473.0
2024-09-11 15:55:00,247.19,247.84,247.13,247.3,111553.0,243.7624,244.4034,243.7033,243.8709,111553.0
2024-09-12 09:30:00,248.59,249.65,247.52,247.52,22822.0,245.143,246.1883,244.0879,244.0879,22822.0
2024-09-12 09:35:00,247.99,248.9,247.98,248.84,18397.0,244.5514,245.4487,244.5415,245.3896,18397.0
2024-09-12 09:40:00,248.89,249.42,248.81,249.38,6852.0,245.4389,245.9615,245.36,245.9221,6852.0
2024-09-12 09:45:00,249.44,249.63,248.55,248.69,10657.0,245.9812,246.1686,245.1036,245.2416,10657.0
2024-09-12 09:50:00,248.78,249.44,248.56,248.95,12038.0,245.3304,245.9812,245.1135,245.498,12038.0
2024-09-12 09:55:00,248.95,249.09,248.71,248.83,15369.0,245.498,245.6361,245.2614,245.3797,15369.0
2024-09-12 10:00:00,248.81,248.91,248.22,248.3,24171.0,245.36,245.4586,244.7782,244.8571,24171.0
2024-09-12 10:05:00,248.4,248.51,248.11,248.43,11028.0,244.9557,245.0641,244.6697,244.9853,11028.0
2024-09-12 10:10:00,248.57,249.2,248.43,249.2,24728.0,245.1233,245.7446,244.9853,245.7446,24728.0
2024-09-12 10:15:00,248.99,249.46,248.99,249.45,7445.0,245.5375,246.001,245.5375,245.9911,7445.0
2024-09-12 10:20:00,249.46,249.52,249.2,249.23,6884.0,246.001,246.0601,245.7446,245.7742,6884.0
2024-09-12 10:25:00,249.39,249.54,249.07,249.39,7535.0,245.9319,246.0799,245.6164,245.9319,7535.0
2024-09-12 10:30:00,249.41,250.02,249.32,250.02,13758.0,245.9517,246.5532,245.8629,246.5532,13758.0
2024-09-12 10:35:00,250.0,250.0,249.43,249.95,9066.0,246.5335,246.5335,245.9714,246.4842,9066.0
2024-09-12 10:40:00,249.87,250.16,249.79,249.84,4884.0,246.4053,246.6913,246.3264,246.3757,4884.0
2024-09-12 10:45:00,249.82,250.47,249.8,250.47,4915.0,246.356,246.997,246.3363,246.997,4915.0
2024-09-12 10:50:00,250.39,250.39,249.92,249.94,13628.0,246.9181,246.9181,246.4546,246.4743,13628.0
2024-09-12 10:55:00,249.97,250.15,249.41,249.43,13068.0,246.5039,246.6814,245.9517,245.9714,13068.0
2024-09-12 11:00:00,249.06,249.46,249.05,249.46,3434.0,245.6065,246.001,245.5967,246.001,3434.0
2024-09-12 11:05:00,249.41,249.42,249.0,249.11,6546.0,245.9517,245.9615,245.5474,245.6558,6546.0
2024-09-12 11:10:00,248.93,249.57,248.93,249.45,5781.0,245.4783,246.1094,245.4783,245.9911,5781.0
2024-09-12 11:15:00,249.56,249.56,248.97,249.16,10794.0,246.0996,246.0996,245.5178,245.7051,10794.0
2024-09-12 11:20:00,249.13,249.45,249.1,249.39,4711.0,245.6755,245.9911,245.646,245.9319,4711.0
2024-09-12 11:25:00,249.36,249.62,249.08,249.36,6989.0,245.9024,246.1588,245.6262,245.9024,6989.0
2024-09-12 11:30:00,249.3,249.69,249.23,249.69,5314.0,245.8432,246.2278,245.7742,246.2278,5314.0
2024-09-12 11:35:00,249.78,250.06,249.78,249.88,6915.0,246.3165,246.5927,246.3165,246.4151,6915.0
2024-09-12 11:40:00,249.86,250.05,249.85,250.01,4453.0,246.3954,246.5828,246.3856,246.5433,4453.0
2024-09-12 11:45:00,249.82,249.99,249.7,249.7,4221.0,246.356,246.5236,246.2376,246.2376,4221.0
2024-09-12 11:50:00,249.7,249.74,249.39,249.56,5037.0,246.2376,246.2771,245.9319,246.0996,5037.0
2024-09-12 11:55:00,249.52,249.84,249.34,249.52,5814.0,246.0601,246.3757,245.8826,246.0601,5814.0
2024-09-12 12:00:00,249.55,249.73,249.49,249.73,3970.0,246.0897,246.2672,246.0306,246.2672,3970.0
2024-09-12 12:05:00,249.57,249.6,249.31,249.47,5053.0,246.1094,246.139,245.8531,246.0108,5053.0
2024-09-12 12:10:00,249.45,249.57,249.23,249.38,6306.0,245.9911,246.1094,245.7742,245.9221,6306.0
2024-09-12 12:15:00,249.48,249.5,248.97,249.25,19116.0,246.0207,246.0404,245.5178,245.7939,19116.0
2024-09-12 12:20:00,249.27,249.38,248.76,248.87,8801.0,245.8136,245.9221,245.3107,245.4192,8801.0
2024-09-12 12:25:00,248.89,248.89,248.63,248.81,2834.0,245.4389,245.4389,245.1825,245.36,2834.0
2024-09-12 12:30:00,248.65,249.02,248.65,249.02,4693.0,245.2022,245.5671,245.2022,245.5671,4693.0
2024-09-12 12:35:00,248.98,249.27,248.94,249.12,8640.0,245.5276,245.8136,245.4882,245.6657,8640.0
2024-09-12 12:40:00,249.04,249.36,249.02,249.28,4230.0,245.5868,245.9024,245.5671,245.8235,4230.0
2024-09-12 12:45:00,249.3,249.52,249.29,249.49,1308.0,245.8432,246.0601,245.8333,246.0306,1308.0
2024-09-12 12:50:00,249.58,250.06,249.52,250.05,5298.0,246.1193,246.5927,246.0601,246.5828,5298.0
2024-09-12 12:55:00,250.0,250.29,249.97,250.28,9474.0,246.5335,246.8195,246.5039,246.8096,9474.0
2024-09-12 13:00:00,250.12,250.35,250.12,250.28,1858.0,246.6518,246.8786,246.6518,246.8096,1858.0
2024-09-12 13:05:00,250.28,250.55,250.22,250.49,6419.0,246.8096,247.0759,246.7504,247.0167,6419.0
2024-09-12 13:10:00,250.49,250.56,250.24,250.43,4029.0,247.0167,247.0857,246.7702,246.9575,4029.0
2024-09-12 13:15:00,250.43,250.66,250.39,250.56,4159.0,246.9575,247.1843,246.9181,247.0857,4159.0
2024-09-12 13:20:00,250.61,250.78,250.44,250.78,7157.0,247.135,247.3027,246.9674,247.3027,7157.0
2024-09-12 13:25:00,250.72,250.9,250.64,250.89,7015.0,247.2435,247.421,247.1646,247.4111,7015.0
2024-09-12 13:30:00,250.88,251.12,250.82,251.12,5792.0,247.4013,247.638,247.3421,247.638,5792.0
2024-09-12 13:35:00,251.12,251.24,251.0,251.15,5854.0,247.638,247.7563,247.5196,247.6675,5854.0
2024-09-12 13:40:00,251.15,251.43,251.14,251.43,3558.0,247.6675,247.9437,247.6577,247.9437,3558.0
2024-09-12 13:45:00,251.43,251.43,251.2,251.27,6604.0,247.9437,247.9437,247.7168,247.7859,6604.0
2024-09-12 13:50:00,251.33,251.6,251.31,251.6,4877.0,247.845,248.1113,247.8253,248.1113,4877.0
2024-09-12 13:55:00,251.63,251.73,251.48,251.48,7713.0,248.1409,248.2395,247.993,247.993,7713.0
2024-09-12 14:00:00,251.57,251.58,251.39,251.46,2279.0,248.0817,248.0916,247.9042,247.9732,2279.0
2024-09-12 14:05:00,251.5,251.52,251.2,251.24,10559.0,248.0127,248.0324,247.7168,247.7563,10559.0
2024-09-12 14:10:00,251.28,251.47,251.07,251.07,9221.0,247.7957,247.9831,247.5886,247.5886,9221.0
2024-09-12 14:15:00,251.11,251.15,250.86,250.86,4841.0,247.6281,247.6675,247.3816,247.3816,4841.0
2024-09-12 14:20:00,250.85,251.24,250.8,251.23,8848.0,247.3717,247.7563,247.3224,247.7464,8848.0
2024-09-12 14:25:00,251.25,251.32,250.97,251.14,8102.0,247.7662,247.8352,247.49,247.6577,8102.0
2024-09-12 14:30:00,251.16,251.44,251.16,251.4,3565.0,247.6774,247.9535,247.6774,247.9141,3565.0
2024-09-12 14:35:00,251.43,251.51,251.36,251.48,10401.0,247.9437,248.0225,247.8746,247.993,10401.0
2024-09-12 14:40:00,251.51,251.51,251.37,251.45,6253.0,248.0225,248.0225,247.8845,247.9634,6253.0
2024-09-12 14:45:00,251.44,251.52,251.32,251.32,6355.0,247.9535,248.0324,247.8352,247.8352,6355.0
2024-09-12 14:50:00,251.37,251.37,250.23,250.8,9131.0,247.8845,247.8845,246.7603,247.3224,9131.0
2024-09-12 14:55:00,250.84,251.21,250.77,251.19,9736.0,247.3618,247.7267,247.2928,247.707,9736.0
2024-09-12 15:00:00,251.22,251.22,250.92,250.92,6128.0,247.7366,247.7366,247.4407,247.4407,6128.0
2024-09-12 15:05:00,251.03,251.39,251.01,251.29,6567.0,247.5492,247.9042,247.5295,247.8056,6567.0
2024-09-12 15:10:00,251.24,251.59,251.24,251.59,8013.0,247.7563,248.1014,247.7563,248.1014,8013.0
2024-09-12 15:15:00,251.6,251.65,251.5,251.61,8244.0,248.1113,248.1606,248.0127,248.1212,8244.0
2024-09-12 15:20:00,251.56,251.62,251.41,251.55,9061.0,248.0719,248.131,247.9239,248.062,9061.0
2024-09-12 15:25:00,251.61,251.72,251.48,251.58,9079.0,248.1212,248.2296,247.993,248.0916,9079.0
2024-09-12 15:30:00,251.58,251.82,251.56,251.75,13265.0,248.0916,248.3282,248.0719,248.2592,13265.0
2024-09-12 15:35:00,251.84,252.04,251.81,252.04,11823.0,248.348,248.5452,248.3184,248.5452,11823.0
2024-09-12 15:40:00,252.04,252.2,251.93,252.07,20371.0,248.5452,248.703,248.4367,248.5748,20371.0
2024-09-12 15:45:00,252.06,252.2,251.53,251.53,21715.0,248.5649,248.703,248.0423,248.0423,21715.0
2024-09-12 15:50:00,251.51,251.94,250.8,251.87,44063.0,248.0225,248.4466,247.3224,248.3776,44063.0
2024-09-12 15:55:00,251.89,252.18,251.66,252.15,128207.0,248.3973,248.6833,248.1705,248.6537,128207.0
2024-09-13 09:30:00,252.99,255.21,252.61,253.88,48540.0,249.482,251.6712,249.1073,250.3597,48540.0
2024-09-13 09:35:00,253.97,254.51,253.51,253.55,9781.0,250.4484,250.9809,249.9948,250.0343,9781.0
2024-09-13 09:40:00,253.31,253.31,252.7,252.93,6028.0,249.7976,249.7976,249.196,249.4229,6028.0
2024-09-13 09:45:00,252.79,254.53,252.78,254.53,22219.0,249.2848,251.0007,249.2749,251.0007,22219.0
2024-09-13 09:50:00,254.33,255.16,254.11,254.99,20666.0,250.8034,251.6219,250.5865,251.4543,20666.0
2024-09-13 09:55:00,254.81,255.25,254.62,255.12,14569.0,251.2768,251.7107,251.0894,251.5825,14569.0
2024-09-13 10:00:00,255.13,255.63,254.29,255.43,23362.0,251.5924,252.0854,250.764,251.8882,23362.0
2024-09-13 10:05:00,255.57,255.99,255.13,255.88,22108.0,252.0263,252.4404,251.5924,252.332,22108.0
2024-09-13 10:10:00,255.96,256.28,255.4,255.59,35301.0,252.4108,252.7264,251.8586,252.046,35301.0
2024-09-13 10:15:00,255.55,256.45,255.38,256.19,13805.0,252.0065,252.894,251.8389,252.6377,13805.0
2024-09-13 10:20:00,256.29,256.89,256.0,256.86,10826.0,252.7363,253.3279,252.4503,253.2984,10826.0
2024-09-13 10:25:00,256.85,257.27,256.53,256.9,47385.0,253.2885,253.7027,252.9729,253.3378,47385.0
2024-09-13 10:30:00,256.72,257.1,256.42,256.57,29405.0,253.1603,253.535,252.8645,253.0124,29405.0
2024-09-13 10:35:00,256.5,256.95,256.27,256.93,28692.0,252.9434,253.3871,252.7165,253.3674,28692.0
2024-09-13 10:40:00,256.93,257.41,256.56,257.06,16402.0,253.3674,253.8407,253.0025,253.4956,16402.0
2024-09-13 10:45:00,257.28,257.28,256.92,257.15,8164.0,253.7125,253.7125,253.3575,253.5843,8164.0
2024-09-13 10:50:00,257.16,257.34,256.67,256.68,11724.0,253.5942,253.7717,253.111,253.1209,11724.0
2024-09-13 10:55:00,256.73,257.09,256.39,256.57,10621.0,253.1702,253.5252,252.8349,253.0124,10621.0
2024-09-13 11:00:00,256.57,256.58,256.22,256.31,7342.0,253.0124,253.0222,252.6672,252.756,7342.0
2024-09-13 11:05:00,256.31,256.39,255.87,255.89,8457.0,252.756,252.8349,252.3221,252.3418,8457.0
2024-09-13 11:10:00,255.82,255.98,255.57,255.57,11898.0,252.2728,252.4306,252.0263,252.0263,11898.0
2024-09-13 11:15:00,255.57,255.89,255.44,255.58,6733.0,252.0263,252.3418,251.8981,252.0361,6733.0
2024-09-13 11:20:00,255.54,255.72,255.36,255.72,8317.0,251.9967,252.1742,251.8192,252.1742,8317.0
2024-09-13 11:25:00,255.86,256.04,255.58,255.58,7576.0,252.3122,252.4897,252.0361,252.0361,7576.0
2024-09-13 11:30:00,255.7,256.18,255.69,255.96,8055.0,252.1544,252.6278,252.1446,252.4108,8055.0
2024-09-13 11:35:00,255.96,256.46,255.87,256.39,16820.0,252.4108,252.9039,252.3221,252.8349,16820.0
2024-09-13 11:40:00,256.52,256.87,256.42,256.8,11877.0,252.9631,253.3082,252.8645,253.2392,11877.0
2024-09-13 11:45:00,256.82,256.82,256.48,256.48,12487.0,253.2589,253.2589,252.9236,252.9236,12487.0
2024-09-13 11:50:00,256.48,257.08,256.47,257.02,10699.0,252.9236,253.5153,252.9138,253.4561,10699.0
2024-09-13 11:55:00,257.0,257.12,256.73,256.73,11082.0,253.4364,253.5548,253.1702,253.1702,11082.0
2024-09-13 12:00:00,256.8,256.87,256.67,256.72,6586.0,253.2392,253.3082,253.111,253.1603,6586.0
2024-09-13 12:05:00,256.69,256.87,256.57,256.64,15322.0,253.1307,253.3082,253.0124,253.0814,15322.0
2024-09-13 12:10:00,256.62,256.68,256.3,256.45,10342.0,253.0617,253.1209,252.7461,252.894,10342.0
2024-09-13 12:15:00,256.45,256.92,256.45,256.73,16553.0,252.894,253.3575,252.894,253.1702,16553.0
2024-09-13 12:20:00,256.69,256.78,256.4,256.42,26981.0,253.1307,253.2195,252.8447,252.8645,26981.0
2024-09-13 12:25:00,256.31,256.31,255.85,256.04,9985.0,252.756,252.756,252.3024,252.4897,9985.0
2024-09-13 12:30:00,255.96,256.41,255.96,256.29,5383.0,252.4108,252.8546,252.4108,252.7363,5383.0
2024-09-13 12:35:00,256.39,256.48,256.29,256.35,3863.0,252.8349,252.9236,252.7363,252.7954,3863.0
2024-09-13 12:40:00,256.3,256.4,256.16,256.36,5332.0,252.7461,252.8447,252.6081,252.8053,5332.0
2024-09-13 12:45:00,256.26,256.33,255.83,255.83,4114.0,252.7067,252.7757,252.2826,252.2826,4114.0
2024-09-13 12:50:00,255.79,255.85,255.57,255.8,9032.0,252.2432,252.3024,252.0263,252.2531,9032.0
2024-09-13 12:55:00,255.84,255.85,255.31,255.53,3583.0,252.2925,252.3024,251.7699,251.9868,3583.0
2024-09-13 13:00:00,255.52,255.78,255.48,255.72,3725.0,251.9769,252.2333,251.9375,252.1742,3725.0
2024-09-13 13:05:00,255.77,255.87,255.52,255.52,3500.0,252.2235,252.3221,251.9769,251.9769,3500.0
2024-09-13 13:10:00,255.7,255.78,255.59,255.78,6147.0,252.1544,252.2333,252.046,252.2333,6147.0
2024-09-13 13:15:00,255.79,256.03,255.78,256.01,4619.0,252.2432,252.4799,252.2333,252.4601,4619.0
2024-09-13 13:20:00,255.87,256.0,255.54,255.63,8938.0,252.3221,252.4503,251.9967,252.0854,8938.0
2024-09-13 13:25:00,255.71,255.85,255.65,255.85,2240.0,252.1643,252.3024,252.1051,252.3024,2240.0
2024-09-13 13:30:00,255.8,255.95,255.71,255.81,4659.0,252.2531,252.401,252.1643,252.2629,4659.0
2024-09-13 13:35:00,255.86,256.04,255.75,255.92,12093.0,252.3122,252.4897,252.2038,252.3714,12093.0
2024-09-13 13:40:00,255.84,255.92,255.51,255.57,2196.0,252.2925,252.3714,251.9671,252.0263,2196.0
2024-09-13 13:45:00,255.65,255.88,255.58,255.69,4791.0,252.1051,252.332,252.0361,252.1446,4791.0
2024-09-13 13:50:00,255.76,255.77,255.47,255.49,8998.0,252.2136,252.2235,251.9276,251.9474,8998.0
2024-09-13 13:55:00,255.5,255.53,255.1,255.23,7436.0,251.9572,251.9868,251.5628,251.691,7436.0
2024-09-13 14:00:00,255.18,255.18,254.73,254.96,5767.0,251.6417,251.6417,251.1979,251.4247,5767.0
2024-09-13 14:05:00,254.99,255.67,254.98,255.53,8274.0,251.4543,252.1249,251.4444,251.9868,8274.0
2024-09-13 14:10:00,255.44,255.54,255.31,255.47,4868.0,251.8981,251.9967,251.7699,251.9276,4868.0
2024-09-13 14:15:00,255.45,255.45,255.31,255.34,3530.0,251.9079,251.9079,251.7699,251.7994,3530.0
2024-09-13 14:20:00,255.34,255.34,254.99,255.0,5820.0,251.7994,251.7994,251.4543,251.4642,5820.0
2024-09-13 14:25:00,254.91,255.03,254.75,254.85,7030.0,251.3754,251.4937,251.2176,251.3162,7030.0
2024-09-13 14:30:00,254.86,255.07,254.81,254.97,6497.0,251.3261,251.5332,251.2768,251.4346,6497.0
2024-09-13 14:35:00,255.0,255.04,254.84,255.04,4527.0,251.4642,251.5036,251.3064,251.5036,4527.0
2024-09-13 14:40:00,255.11,255.34,255.03,255.21,6404.0,251.5726,251.7994,251.4937,251.6712,6404.0
2024-09-13 14:45:00,255.2,255.4,255.2,255.27,7459.0,251.6614,251.8586,251.6614,251.7304,7459.0
2024-09-13 14:50:00,255.21,255.22,254.94,255.11,3911.0,251.6712,251.6811,251.405,251.5726,3911.0
2024-09-13 14:55:00,255.12,255.22,255.01,255.19,4466.0,251.5825,251.6811,251.474,251.6515,4466.0
2024-09-13 15:00:00,255.13,255.13,254.78,254.97,15162.0,251.5924,251.5924,251.2472,251.4346,15162.0
2024-09-13 15:05:00,254.96,255.01,254.49,254.5,27048.0,251.4247,251.474,250.9612,250.9711,27048.0
2024-09-13 15:10:00,254.49,254.55,254.04,254.41,28255.0,250.9612,251.0204,250.5175,250.8823,28255.0
2024-09-13 15:15:00,254.41,255.02,254.36,254.9,9290.0,250.8823,251.4839,250.833,251.3655,9290.0
2024-09-13 15:20:00,254.95,255.13,254.86,255.1,17362.0,251.4148,251.5924,251.3261,251.5628,17362.0
2024-09-13 15:25:00,255.08,255.19,254.92,254.99,20027.0,251.543,251.6515,251.3853,251.4543,20027.0
2024-09-13 15:30:00,254.99,255.28,254.93,255.28,21438.0,251.4543,251.7403,251.3951,251.7403,21438.0
2024-09-13 15:35:00,255.29,255.42,254.87,255.14,21497.0,251.7501,251.8783,251.336,251.6022,21497.0
2024-09-13 15:40:00,255.17,255.23,254.86,255.2,17667.0,251.6318,251.691,251.3261,251.6614,17667.0
2024-09-13 15:45:00,255.2,255.43,255.15,255.27,19579.0,251.6614,251.8882,251.6121,251.7304,19579.0
2024-09-13 15:50:00,255.21,255.6,255.1,255.38,57640.0,251.6712,252.0558,251.5628,251.8389,57640.0
2024-09-13 15:55:00,255.37,255.83,255.19,255.43,131018.0,251.829,252.2826,251.6515,251.8882,131018.0
2024-09-16 09:30:00,257.05,258.0,256.77,257.26,36933.0,253.4857,254.4226,253.2096,253.6928,36933.0
2024-09-16 09:35:00,257.16,257.99,256.6,257.11,8026.0,253.5942,254.4127,253.042,253.5449,8026.0
2024-09-16 09:40:00,256.87,256.9,255.79,255.8,4275.0,253.3082,253.3378,252.2432,252.2531,4275.0
2024-09-16 09:45:00,255.8,257.11,255.55,256.98,16941.0,252.2531,253.5449,252.0065,253.4167,16941.0
2024-09-16 09:50:00,257.01,257.65,256.51,257.54,4586.0,253.4463,254.0774,252.9532,253.9689,4586.0
2024-09-16 09:55:00,257.27,257.3,256.84,257.3,9260.0,253.7027,253.7323,253.2786,253.7323,9260.0
2024-09-16 10:00:00,257.33,257.49,256.74,257.44,31262.0,253.7618,253.9196,253.18,253.8703,31262.0
2024-09-16 10:05:00,257.32,258.13,257.31,258.13,17897.0,253.752,254.5508,253.7421,254.5508,17897.0
2024-09-16 10:10:00,257.94,257.95,257.28,257.39,19438.0,254.3634,254.3732,253.7125,253.821,19438.0
2024-09-16 10:15:00,257.58,257.94,257.41,257.78,3152.0,254.0084,254.3634,253.8407,254.2056,3152.0
2024-09-16 10:20:00,257.63,257.79,256.77,256.81,6971.0,254.0577,254.2155,253.2096,253.2491,6971.0
2024-09-16 10:25:00,256.8,256.91,256.16,256.19,8394.0,253.2392,253.3477,252.6081,252.6377,8394.0
2024-09-16 10:30:00,256.16,256.25,255.35,255.76,22571.0,252.6081,252.6968,251.8093,252.2136,22571.0
2024-09-16 10:35:00,255.78,256.44,255.72,256.18,18801.0,252.2333,252.8842,252.1742,252.6278,18801.0
2024-09-16 10:40:00,256.09,256.65,255.88,256.54,6407.0,252.539,253.0913,252.332,252.9828,6407.0
2024-09-16 10:45:00,256.43,256.65,256.32,256.49,17132.0,252.8743,253.0913,252.7659,252.9335,17132.0
2024-09-16 10:50:00,256.56,256.64,255.96,256.17,6744.0,253.0025,253.0814,252.4108,252.6179,6744.0
2024-09-16 10:55:00,256.14,256.27,255.91,256.12,6116.0,252.5883,252.7165,252.3615,252.5686,6116.0
2024-09-16 11:00:00,256.18,256.29,256.11,256.11,2863.0,252.6278,252.7363,252.5588,252.5588,2863.0
2024-09-16 11:05:00,256.15,256.52,256.06,256.35,5397.0,252.5982,252.9631,252.5095,252.7954,5397.0
2024-09-16 11:10:00,256.43,256.43,255.48,255.49,21063.0,252.8743,252.8743,251.9375,251.9474,21063.0
2024-09-16 11:15:00,255.29,255.5,255.0,255.09,7904.0,251.7501,251.9572,251.4642,251.5529,7904.0
2024-09-16 11:20:00,255.07,255.1,254.77,254.82,8212.0,251.5332,251.5628,251.2373,251.2866,8212.0
2024-09-16 11:25:00,254.82,254.84,254.22,254.43,17053.0,251.2866,251.3064,250.695,250.9021,17053.0
2024-09-16 11:30:00,254.53,254.93,254.42,254.93,9846.0,251.0007,251.3951,250.8922,251.3951,9846.0
2024-09-16 11:35:00,255.06,255.17,254.65,255.08,4076.0,251.5233,251.6318,251.119,251.543,4076.0
2024-09-16 11:40:00,255.13,255.77,255.13,255.77,9586.0,251.5924,252.2235,251.5924,252.2235,9586.0
2024-09-16 11:45:00,255.8,255.8,255.4,255.42,4075.0,252.2531,252.2531,251.8586,251.8783,4075.0
2024-09-16 11:50:00,255.39,255.72,255.3,255.7,4675.0,251.8487,252.1742,251.76,252.1544,4675.0
2024-09-16 11:55:00,255.7,255.83,255.5,255.55,4231.0,252.1544,252.2826,251.9572,252.0065,4231.0
2024-09-16 12:00:00,255.55,255.75,255.45,255.59,9011.0,252.0065,252.2038,251.9079,252.046,9011.0
2024-09-16 12:05:00,255.58,255.71,255.55,255.65,2408.0,252.0361,252.1643,252.0065,252.1051,2408.0
2024-09-16 12:10:00,255.64,255.7,255.51,255.59,4535.0,252.0953,252.1544,251.9671,252.046,4535.0
2024-09-16 12:15:00,255.59,256.29,255.59,256.2,6108.0,252.046,252.7363,252.046,252.6475,6108.0
2024-09-16 12:20:00,256.22,256.27,255.96,255.96,3105.0,252.6672,252.7165,252.4108,252.4108,3105.0
2024-09-16 12:25:00,256.04,256.55,256.04,256.5,5064.0,252.4897,252.9927,252.4897,252.9434,5064.0
2024-09-16 12:30:00,256.52,256.64,256.3,256.47,6295.0,252.9631,253.0814,252.7461,252.9138,6295.0
2024-09-16 12:35:00,256.47,256.66,256.42,256.54,4113.0,252.9138,253.1011,252.8645,252.9828,4113.0
2024-09-16 12:40:00,256.66,256.75,256.48,256.61,6099.0,253.1011,253.1899,252.9236,253.0518,6099.0
2024-09-16 12:45:00,256.61,256.77,256.45,256.55,4670.0,253.0518,253.2096,252.894,252.9927,4670.0
2024-09-16 12:50:00,256.45,256.54,256.33,256.35,2355.0,252.894,252.9828,252.7757,252.7954,2355.0
2024-09-16 12:55:00,256.35,256.4,256.28,256.32,5257.0,252.7954,252.8447,252.7264,252.7659,5257.0
2024-09-16 13:00:00,256.31,256.47,255.95,256.01,16396.0,252.756,252.9138,252.401,252.4601,16396.0
2024-09-16 13:05:00,256.14,256.14,256.03,256.09,11855.0,252.5883,252.5883,252.4799,252.539,11855.0
2024-09-16 13:10:00,256.21,256.38,256.19,256.38,6010.0,252.6574,252.825,252.6377,252.825,6010.0
2024-09-16 13:15:00,256.3,256.48,256.26,256.29,5789.0,252.7461,252.9236,252.7067,252.7363,5789.0
2024-09-16 13:20:00,256.6,256.8,256.5,256.59,5072.0,253.042,253.2392,252.9434,253.0321,5072.0
2024-09-16 13:25:00,256.56,256.77,256.55,256.55,2922.0,253.0025,253.2096,252.9927,252.9927,2922.0
2024-09-16 13:30:00,256.6,256.67,256.43,256.43,3825.0,253.042,253.111,252.8743,252.8743,3825.0
2024-09-16 13:35:00,256.5,256.77,256.41,256.72,12408.0,252.9434,253.2096,252.8546,253.1603,12408.0
2024-09-16 13:40:00,256.75,257.01,256.7,257.0,4964.0,253.1899,253.4463,253.1406,253.4364,4964.0
2024-09-16 13:45:00,256.95,256.96,256.72,256.74,2383.0,253.3871,253.397,253.1603,253.18,2383.0
2024-09-16 13:50:00,256.72,256.86,256.6,256.77,4037.0,253.1603,253.2984,253.042,253.2096,4037.0
2024-09-16 13:55:00,256.7,256.85,256.6,256.72,5392.0,253.1406,253.2885,253.042,253.1603,5392.0
2024-09-16 14:00:00,256.76,256.82,256.56,256.67,8935.0,253.1997,253.2589,253.0025,253.111,8935.0
2024-09-16 14:05:00,256.67,256.67,256.5,256.56,6758.0,253.111,253.111,252.9434,253.0025,6758.0
2024-09-16 14:10:00,256.63,256.79,256.63,256.75,3278.0,253.0716,253.2293,253.0716,253.1899,3278.0
2024-09-16 14:15:00,256.78,256.79,256.49,256.49,3618.0,253.2195,253.2293,252.9335,252.9335,3618.0
2024-09-16 14:20:00,256.52,256.83,256.44,256.75,8816.0,252.9631,253.2688,252.8842,253.1899,8816.0
2024-09-16 14:25:00,256.71,256.89,256.65,256.69,3108.0,253.1504,253.3279,253.0913,253.1307,3108.0
2024-09-16 14:30:00,256.66,256.9,256.66,256.79,8894.0,253.1011,253.3378,253.1011,253.2293,8894.0
2024-09-16 14:35:00,256.79,256.86,256.72,256.75,11811.0,253.2293,253.2984,253.1603,253.1899,11811.0
2024-09-16 14:40:00,256.74,256.75,256.41,256.56,5658.0,253.18,253.1899,252.8546,253.0025,5658.0
2024-09-16 14:45:00,256.56,256.83,256.47,256.82,5821.0,253.0025,253.2688,252.9138,253.2589,5821.0
2024-09-16 14:50:00,256.84,256.93,256.81,256.81,2812.0,253.2786,253.3674,253.2491,253.2491,2812.0
2024-09-16 14:55:00,256.94,257.13,256.94,257.04,12702.0,253.3773,253.5646,253.3773,253.4759,12702.0
2024-09-16 15:00:00,256.99,256.99,256.56,256.56,3675.0,253.4266,253.4266,253.0025,253.0025,3675.0
2024-09-16 15:05:00,256.56,256.79,256.55,256.68,4659.0,253.0025,253.2293,252.9927,253.1209,4659.0
2024-09-16 15:10:00,256.74,256.74,256.37,256.37,3140.0,253.18,253.18,252.8152,252.8152,3140.0
2024-09-16 15:15:00,256.35,256.42,256.15,256.36,10680.0,252.7954,252.8645,252.5982,252.8053,10680.0
2024-09-16 15:20:00,256.44,256.54,256.35,256.35,3594.0,252.8842,252.9828,252.7954,252.7954,3594.0
2024-09-16 15:25:00,256.45,256.56,256.35,256.47,5637.0,252.894,253.0025,252.7954,252.9138,5637.0
2024-09-16 15:30:00,256.57,256.68,256.4,256.56,8371.0,253.0124,253.1209,252.8447,253.0025,8371.0
2024-09-16 15:35:00,256.49,256.52,256.37,256.44,8620.0,252.9335,252.9631,252.8152,252.8842,8620.0
2024-09-16 15:40:00,256.46,256.65,256.44,256.56,8831.0,252.9039,253.0913,252.8842,253.0025,8831.0
2024-09-16 15:45:00,256.53,256.97,256.49,256.7,19953.0,252.9729,253.4068,252.9335,253.1406,19953.0
2024-09-16 15:50:00,256.73,256.88,256.56,256.73,22988.0,253.1702,253.3181,253.0025,253.1702,22988.0
2024-09-16 15:55:00,256.68,256.86,256.45,256.64,84217.0,253.1209,253.2984,252.894,253.0814,84217.0
2024-09-17 09:30:00,256.39,258.25,256.39,257.22,33771.0,252.8349,254.6691,252.8349,253.6534,33771.0
2024-09-17 09:35:00,257.49,257.81,256.36,257.36,9598.0,253.9196,254.2352,252.8053,253.7914,9598.0
2024-09-17 09:40:00,256.8,256.97,256.03,256.2,6894.0,253.2392,253.4068,252.4799,252.6475,6894.0
2024-09-17 09:45:00,256.28,256.64,256.03,256.37,7865.0,252.7264,253.0814,252.4799,252.8152,7865.0
2024-09-17 09:50:00,256.36,257.1,256.23,257.09,4734.0,252.8053,253.535,252.6771,253.5252,4734.0
2024-09-17 09:55:00,257.31,257.37,256.35,256.51,7446.0,253.7421,253.8013,252.7954,252.9532,7446.0
2024-09-17 10:00:00,256.47,257.03,256.31,256.98,12541.0,252.9138,253.466,252.756,253.4167,12541.0
2024-09-17 10:05:00,256.84,258.7,256.84,258.7,17939.0,253.2786,255.1128,253.2786,255.1128,17939.0
2024-09-17 10:10:00,258.58,259.0,258.27,258.71,17734.0,254.9945,255.4087,254.6888,255.1227,17734.0
2024-09-17 10:15:00,258.81,259.32,258.81,259.32,4855.0,255.2213,255.7243,255.2213,255.7243,4855.0
2024-09-17 10:20:00,259.38,259.49,259.07,259.2,6568.0,255.7834,255.8919,255.4777,255.6059,6568.0
2024-09-17 10:25:00,259.25,259.25,258.53,258.61,3155.0,255.6552,255.6552,254.9452,255.0241,3155.0
2024-09-17 10:30:00,258.51,258.93,258.47,258.52,3823.0,254.9255,255.3397,254.886,254.9353,3823.0
2024-09-17 10:35:00,258.67,258.94,258.52,258.94,3252.0,255.0833,255.3495,254.9353,255.3495,3252.0
2024-09-17 10:40:00,258.98,259.06,258.85,259.06,3963.0,255.389,255.4679,255.2608,255.4679,3963.0
2024-09-17 10:45:00,258.92,259.27,258.9,259.06,10016.0,255.3298,255.6749,255.3101,255.4679,10016.0
2024-09-17 10:50:00,259.03,259.08,258.8,258.8,7608.0,255.4383,255.4876,255.2115,255.2115,7608.0
2024-09-17 10:55:00,258.86,258.94,258.63,258.77,5422.0,255.2706,255.3495,255.0438,255.1819,5422.0
2024-09-17 11:00:00,258.85,259.47,258.85,259.02,8567.0,255.2608,255.8722,255.2608,255.4284,8567.0
2024-09-17 11:05:00,259.07,259.38,259.03,259.07,6660.0,255.4777,255.7834,255.4383,255.4777,6660.0
2024-09-17 11:10:00,259.1,259.1,258.4,258.41,25677.0,255.5073,255.5073,254.817,254.8269,25677.0
2024-09-17 11:15:00,258.45,258.87,258.44,258.87,6762.0,254.8663,255.2805,254.8565,255.2805,6762.0
2024-09-17 11:20:00,258.87,258.88,258.57,258.88,2283.0,255.2805,255.2904,254.9847,255.2904,2283.0
2024-09-17 11:25:00,258.86,258.87,258.43,258.69,2566.0,255.2706,255.2805,254.8466,255.103,2566.0
2024-09-17 11:30:00,258.61,258.96,258.51,258.63,4923.0,255.0241,255.3692,254.9255,255.0438,4923.0
2024-09-17 11:35:00,258.53,258.86,258.51,258.85,1634.0,254.9452,255.2706,254.9255,255.2608,1634.0
2024-09-17 11:40:00,258.94,259.02,258.78,258.98,3061.0,255.3495,255.4284,255.1917,255.389,3061.0
2024-09-17 11:45:00,258.84,258.84,258.46,258.47,3272.0,255.2509,255.2509,254.8762,254.886,3272.0
2024-09-17 11:50:00,258.44,258.59,258.33,258.33,8926.0,254.8565,255.0044,254.748,254.748,8926.0
2024-09-17 11:55:00,258.33,258.38,258.02,258.11,3906.0,254.748,254.7973,254.4423,254.531,3906.0
2024-09-17 12:00:00,258.02,258.18,257.87,257.97,3492.0,254.4423,254.6001,254.2944,254.393,3492.0
2024-09-17 12:05:00,258.04,258.14,257.82,257.82,2387.0,254.462,254.5606,254.2451,254.2451,2387.0
2024-09-17 12:10:00,257.99,258.0,257.88,257.88,1172.0,254.4127,254.4226,254.3042,254.3042,1172.0
2024-09-17 12:15:00,257.72,257.92,257.69,257.83,6606.0,254.1464,254.3437,254.1169,254.2549,6606.0
2024-09-17 12:20:00,257.83,258.01,257.58,257.89,11322.0,254.2549,254.4324,254.0084,254.3141,11322.0
2024-09-17 12:25:00,257.92,258.05,257.65,257.93,4161.0,254.3437,254.4719,254.0774,254.3535,4161.0
2024-09-17 12:30:00,257.83,257.83,257.62,257.66,1751.0,254.2549,254.2549,254.0478,254.0873,1751.0
2024-09-17 12:35:00,257.55,257.55,257.22,257.22,2300.0,253.9788,253.9788,253.6534,253.6534,2300.0
2024-09-17 12:40:00,257.32,257.37,256.97,256.97,1945.0,253.752,253.8013,253.4068,253.4068,1945.0
2024-09-17 12:45:00,257.1,257.1,256.09,256.11,6056.0,253.535,253.535,252.539,252.5588,6056.0
2024-09-17 12:50:00,256.0,256.68,256.0,256.68,4129.0,252.4503,253.1209,252.4503,253.1209,4129.0
2024-09-17 12:55:00,256.61,256.99,256.49,256.6,4380.0,253.0518,253.4266,252.9335,253.042,4380.0
2024-09-17 13:00:00,256.63,256.99,256.48,256.63,1984.0,253.0716,253.4266,252.9236,253.0716,1984.0
2024-09-17 13:05:00,256.53,256.87,256.5,256.85,2399.0,252.9729,253.3082,252.9434,253.2885,2399.0
2024-09-17 13:10:00,256.82,257.04,256.69,256.85,3897.0,253.2589,253.4759,253.1307,253.2885,3897.0
2024-09-17 13:15:00,256.88,257.33,256.87,257.33,3458.0,253.3181,253.7618,253.3082,253.7618,3458.0
2024-09-17 13:20:00,257.37,257.83,257.37,257.73,1974.0,253.8013,254.2549,253.8013,254.1563,1974.0
2024-09-17 13:25:00,257.67,257.78,257.55,257.59,3019.0,254.0971,254.2056,253.9788,254.0182,3019.0
2024-09-17 13:30:00,257.52,257.61,257.26,257.26,3007.0,253.9492,254.038,253.6928,253.6928,3007.0
2024-09-17 13:35:00,257.29,257.55,257.21,257.21,1867.0,253.7224,253.9788,253.6435,253.6435,1867.0
2024-09-17 13:40:00,257.34,257.34,257.01,257.15,5362.0,253.7717,253.7717,253.4463,253.5843,5362.0
2024-09-17 13:45:00,257.11,257.56,256.88,257.45,5120.0,253.5449,253.9887,253.3181,253.8802,5120.0
2024-09-17 13:50:00,257.62,257.89,257.58,257.84,3263.0,254.0478,254.3141,254.0084,254.2648,3263.0
2024-09-17 13:55:00,257.71,257.79,257.69,257.73,1894.0,254.1366,254.2155,254.1169,254.1563,1894.0
2024-09-17 14:00:00,257.6,257.78,257.6,257.69,5446.0,254.0281,254.2056,254.0281,254.1169,5446.0
2024-09-17 14:05:00,257.65,257.76,257.43,257.76,6329.0,254.0774,254.1859,253.8605,254.1859,6329.0
2024-09-17 14:10:00,257.64,257.68,257.29,257.34,3369.0,254.0675,254.107,253.7224,253.7717,3369.0
2024-09-17 14:15:00,257.34,257.5,257.31,257.31,2263.0,253.7717,253.9295,253.7421,253.7421,2263.0
2024-09-17 14:20:00,257.45,257.6,257.38,257.47,4606.0,253.8802,254.0281,253.8112,253.8999,4606.0
2024-09-17 14:25:00,257.5,257.5,257.35,257.37,2326.0,253.9295,253.9295,253.7816,253.8013,2326.0
2024-09-17 14:30:00,257.34,257.59,257.27,257.51,3510.0,253.7717,254.0182,253.7027,253.9394,3510.0
2024-09-17 14:35:00,257.6,257.62,257.41,257.43,2928.0,254.0281,254.0478,253.8407,253.8605,2928.0
2024-09-17 14:40:00,257.5,257.73,257.39,257.73,4560.0,253.9295,254.1563,253.821,254.1563,4560.0
2024-09-17 14:45:00,257.52,257.52,257.06,257.07,6700.0,253.9492,253.9492,253.4956,253.5055,6700.0
2024-09-17 14:50:00,257.02,257.47,257.02,257.42,2423.0,253.4561,253.8999,253.4561,253.8506,2423.0
2024-09-17 14:55:00,257.41,257.64,257.35,257.52,4387.0,253.8407,254.0675,253.7816,253.9492,4387.0
2024-09-17 15:00:00,257.42,257.55,257.26,257.26,4698.0,253.8506,253.9788,253.6928,253.6928,4698.0
2024-09-17 15:05:00,257.24,257.33,257.11,257.33,3819.0,253.6731,253.7618,253.5449,253.7618,3819.0
2024-09-17 15:10:00,257.21,257.43,257.2,257.39,3703.0,253.6435,253.8605,253.6336,253.821,3703.0
2024-09-17 15:15:00,257.3,257.41,257.04,257.05,5545.0,253.7323,253.8407,253.4759,253.4857,5545.0
2024-09-17 15:20:00,257.18,257.29,256.85,256.96,7105.0,253.6139,253.7224,253.2885,253.397,7105.0
2024-09-17 15:25:00,256.96,257.12,256.86,257.1,3805.0,253.397,253.5548,253.2984,253.535,3805.0
2024-09-17 15:30:00,257.0,257.0,256.67,256.69,9217.0,253.4364,253.4364,253.111,253.1307,9217.0
2024-09-17 15:35:00,256.66,256.75,256.51,256.53,9794.0,253.1011,253.1899,252.9532,252.9729,9794.0
2024-09-17 15:40:00,256.53,256.87,256.49,256.7,5665.0,252.9729,253.3082,252.9335,253.1406,5665.0
2024-09-17 15:45:00,256.79,257.26,256.78,257.26,8754.0,253.2293,253.6928,253.2195,253.6928,8754.0
2024-09-17 15:50:00,257.22,257.3,256.86,257.04,17761.0,253.6534,253.7323,253.2984,253.4759,17761.0
2024-09-17 15:55:00,257.04,257.15,256.53,256.95,75882.0,253.4759,253.5843,252.9729,253.3871,75882.0
2024-09-18 09:30:00,257.13,257.21,255.55,257.16,25633.0,253.5646,253.6435,252.0065,253.5942,25633.0
2024-09-18 09:35:00,257.15,257.29,256.71,257.03,2628.0,253.5843,253.7224,253.1504,253.466,2628.0
2024-09-18 09:40:00,256.95,258.26,256.95,258.05,6163.0,253.3871,254.679,253.3871,254.4719,6163.0
2024-09-18 09:45:00,258.18,258.23,257.71,257.83,6346.0,254.6001,254.6494,254.1366,254.2549,6346.0
2024-09-18 09:50:00,257.84,257.84,257.04,257.04,6630.0,254.2648,254.2648,253.4759,253.4759,6630.0
2024-09-18 09:55:00,256.99,257.01,256.36,256.44,6312.0,253.4266,253.4463,252.8053,252.8842,6312.0
2024-09-18 10:00:00,256.2,256.62,256.07,256.62,10628.0,252.6475,253.0617,252.5193,253.0617,10628.0
2024-09-18 10:05:00,256.75,256.99,256.43,256.57,2691.0,253.1899,253.4266,252.8743,253.0124,2691.0
2024-09-18 10:10:00,256.69,257.08,256.51,256.51,10187.0,253.1307,253.5153,252.9532,252.9532,10187.0
2024-09-18 10:15:00,256.8,256.95,256.51,256.51,2467.0,253.2392,253.3871,252.9532,252.9532,2467.0
2024-09-18 10:20:00,256.72,257.48,256.69,257.41,4581.0,253.1603,253.9098,253.1307,253.8407,4581.0
2024-09-18 10:25:00,257.41,257.67,257.03,257.51,5938.0,253.8407,254.0971,253.466,253.9394,5938.0
2024-09-18 10:30:00,257.51,257.51,256.18,256.38,5044.0,253.9394,253.9394,252.6278,252.825,5044.0
2024-09-18 10:35:00,256.5,256.65,256.43,256.6,10821.0,252.9434,253.0913,252.8743,253.042,10821.0
2024-09-18 10:40:00,256.47,256.74,256.12,256.25,21467.0,252.9138,253.18,252.5686,252.6968,21467.0
2024-09-18 10:45:00,256.37,256.55,256.27,256.49,2527.0,252.8152,252.9927,252.7165,252.9335,2527.0
2024-09-18 10:50:00,256.23,256.63,256.23,256.5,3472.0,252.6771,253.0716,252.6771,252.9434,3472.0
2024-09-18 10:55:00,256.5,256.61,256.4,256.57,5828.0,252.9434,253.0518,252.8447,253.0124,5828.0
2024-09-18 11:00:00,256.5,256.63,256.42,256.47,1926.0,252.9434,253.0716,252.8645,252.9138,1926.0
2024-09-18 11:05:00,256.47,256.97,256.46,256.91,17486.0,252.9138,253.4068,252.9039,253.3477,17486.0
2024-09-18 11:10:00,256.88,256.88,256.66,256.73,3525.0,253.3181,253.3181,253.1011,253.1702,3525.0
2024-09-18 11:15:00,256.69,256.87,256.39,256.49,7309.0,253.1307,253.3082,252.8349,252.9335,7309.0
2024-09-18 11:20:00,256.59,256.75,256.49,256.49,2129.0,253.0321,253.1899,252.9335,252.9335,2129.0
2024-09-18 11:25:00,256.5,257.19,256.5,257.07,8014.0,252.9434,253.6238,252.9434,253.5055,8014.0
2024-09-18 11:30:00,256.93,256.99,256.61,256.99,2554.0,253.3674,253.4266,253.0518,253.4266,2554.0
2024-09-18 11:35:00,257.02,257.24,256.91,257.19,5277.0,253.4561,253.6731,253.3477,253.6238,5277.0
2024-09-18 11:40:00,257.29,257.29,256.91,256.91,1664.0,253.7224,253.7224,253.3477,253.3477,1664.0
2024-09-18 11:45:00,257.08,257.08,256.85,256.94,1956.0,253.5153,253.5153,253.2885,253.3773,1956.0
2024-09-18 11:50:00,256.97,257.08,256.92,256.93,1591.0,253.4068,253.5153,253.3575,253.3674,1591.0
2024-09-18 11:55:00,256.9,257.11,256.85,256.85,1602.0,253.3378,253.5449,253.2885,253.2885,1602.0
2024-09-18 12:00:00,256.87,256.92,256.42,256.42,1631.0,253.3082,253.3575,252.8645,252.8645,1631.0
2024-09-18 12:05:00,256.45,256.59,256.34,256.44,3092.0,252.894,253.0321,252.7856,252.8842,3092.0
2024-09-18 12:10:00,256.5,256.51,256.37,256.4,8435.0,252.9434,252.9532,252.8152,252.8447,8435.0
2024-09-18 12:15:00,256.35,256.54,256.23,256.54,3446.0,252.7954,252.9828,252.6771,252.9828,3446.0
2024-09-18 12:20:00,256.44,256.44,256.13,256.13,2116.0,252.8842,252.8842,252.5785,252.5785,2116.0
2024-09-18 12:25:00,256.15,256.41,256.14,256.37,1047.0,252.5982,252.8546,252.5883,252.8152,1047.0
2024-09-18 12:30:00,256.28,256.51,256.28,256.49,1531.0,252.7264,252.9532,252.7264,252.9335,1531.0
2024-09-18 12:35:00,256.43,256.52,256.42,256.5,2665.0,252.8743,252.9631,252.8645,252.9434,2665.0
2024-09-18 12:40:00,256.51,256.58,256.31,256.41,4199.0,252.9532,253.0222,252.756,252.8546,4199.0
2024-09-18 12:45:00,256.4,256.55,256.4,256.42,4094.0,252.8447,252.9927,252.8447,252.8645,4094.0
2024-09-18 12:50:00,256.32,256.4,256.28,256.36,3341.0,252.7659,252.8447,252.7264,252.8053,3341.0
2024-09-18 12:55:00,256.36,256.58,256.34,256.43,12969.0,252.8053,253.0222,252.7856,252.8743,12969.0
2024-09-18 13:00:00,256.42,256.58,256.41,256.49,5016.0,252.8645,253.0222,252.8546,252.9335,5016.0
2024-09-18 13:05:00,256.51,256.6,256.27,256.52,2301.0,252.9532,253.042,252.7165,252.9631,2301.0
2024-09-18 13:10:00,256.62,256.69,256.42,256.48,4990.0,253.0617,253.1307,252.8645,252.9236,4990.0
2024-09-18 13:15:00,256.44,256.54,256.41,256.48,5102.0,252.8842,252.9828,252.8546,252.9236,5102.0
2024-09-18 13:20:00,256.42,256.55,256.39,256.47,5547.0,252.8645,252.9927,252.8349,252.9138,5547.0
2024-09-18 13:25:00,256.5,256.67,256.46,256.63,7183.0,252.9434,253.111,252.9039,253.0716,7183.0
2024-09-18 13:30:00,256.69,256.95,256.61,256.88,4659.0,253.1307,253.3871,253.0518,253.3181,4659.0
2024-09-18 13:35:00,256.93,257.11,256.52,256.69,9393.0,253.3674,253.5449,252.9631,253.1307,9393.0
2024-09-18 13:40:00,256.68,256.69,256.45,256.5,4798.0,253.1209,253.1307,252.894,252.9434,4798.0
2024-09-18 13:45:00,256.51,256.65,256.13,256.34,8051.0,252.9532,253.0913,252.5785,252.7856,8051.0
2024-09-18 13:50:00,256.22,256.32,256.03,256.08,6990.0,252.6672,252.7659,252.4799,252.5292,6990.0
2024-09-18 13:55:00,255.9,256.3,255.55,256.29,9007.0,252.3517,252.7461,252.0065,252.7363,9007.0
2024-09-18 14:00:00,256.0,259.94,256.0,259.08,25017.0,252.4503,256.3357,252.4503,255.4876,25017.0
2024-09-18 14:05:00,259.08,260.04,259.07,259.36,46213.0,255.4876,256.4343,255.4777,255.7637,46213.0
2024-09-18 14:10:00,258.9,259.34,257.7,258.15,17059.0,255.3101,255.744,254.1267,254.5705,17059.0
2024-09-18 14:15:00,258.25,259.22,257.94,259.09,5473.0,254.6691,255.6256,254.3634,255.4974,5473.0
2024-09-18 14:20:00,259.31,260.16,259.16,260.16,8729.0,255.7144,256.5526,255.5665,256.5526,8729.0
2024-09-18 14:25:00,259.96,260.81,259.67,260.75,23298.0,256.3554,257.1936,256.0694,257.1344,23298.0
2024-09-18 14:30:00,260.69,261.97,260.66,261.71,24006.0,257.0753,258.3375,257.0457,258.0811,24006.0
2024-09-18 14:35:00,261.65,261.65,260.31,261.24,17744.0,258.0219,258.0219,256.7005,257.6176,17744.0
2024-09-18 14:40:00,261.26,261.27,258.89,258.9,23795.0,257.6374,257.6472,255.3002,255.3101,23795.0
2024-09-18 14:45:00,258.73,260.16,258.63,259.82,12555.0,255.1424,256.5526,255.0438,256.2173,12555.0
2024-09-18 14:50:00,259.61,260.83,259.54,260.44,7580.0,256.0102,257.2133,255.9412,256.8287,7580.0
2024-09-18 14:55:00,260.26,260.66,258.73,258.75,9230.0,256.6512,257.0457,255.1424,255.1622,9230.0
2024-09-18 15:00:00,258.58,258.82,257.64,258.56,16868.0,254.9945,255.2312,254.0675,254.9748,16868.0
2024-09-18 15:05:00,258.35,258.4,257.65,257.75,8651.0,254.7677,254.817,254.0774,254.176,8651.0
2024-09-18 15:10:00,257.51,259.64,257.51,259.64,12353.0,253.9394,256.0398,253.9394,256.0398,12353.0
2024-09-18 15:15:00,259.39,259.61,258.89,259.13,7761.0,255.7933,256.0102,255.3002,255.5369,7761.0
2024-09-18 15:20:00,259.11,259.11,257.58,258.36,7776.0,255.5172,255.5172,254.0084,254.7776,7776.0
2024-09-18 15:25:00,258.48,259.27,258.12,258.6,9169.0,254.8959,255.6749,254.5409,255.0142,9169.0
2024-09-18 15:30:00,258.31,258.82,257.29,257.53,13424.0,254.7283,255.2312,253.7224,253.9591,13424.0
2024-09-18 15:35:00,257.53,257.72,256.97,257.26,16355.0,253.9591,254.1464,253.4068,253.6928,16355.0
2024-09-18 15:40:00,257.58,257.59,256.62,256.62,12249.0,254.0084,254.0182,253.0617,253.0617,12249.0
2024-09-18 15:45:00,256.6,257.43,256.38,256.79,16899.0,253.042,253.8605,252.825,253.2293,16899.0
2024-09-18 15:50:00,256.78,257.36,256.71,257.22,27298.0,253.2195,253.7914,253.1504,253.6534,27298.0
2024-09-18 15:55:00,257.21,257.43,256.42,256.74,74012.0,253.6435,253.8605,252.8645,253.18,74012.0
2024-09-19 09:30:00,260.89,261.41,260.51,261.22,48107.0,257.2725,257.7853,256.8978,257.5979,48107.0
2024-09-19 09:35:00,261.0,262.28,261.0,261.23,60778.0,257.381,258.6432,257.381,257.6078,60778.0
2024-09-19 09:40:00,261.1,261.2,259.63,260.06,22272.0,257.4796,257.5782,256.03,256.454,22272.0
2024-09-19 09:45:00,260.25,260.93,260.01,260.76,14507.0,256.6414,257.3119,256.4047,257.1443,14507.0
2024-09-19 09:50:00,260.75,260.94,259.81,260.1,27761.0,257.1344,257.3218,256.2075,256.4934,27761.0
2024-09-19 09:55:00,260.3,261.87,260.29,261.5,6891.0,256.6907,258.2389,256.6808,257.874,6891.0
2024-09-19 10:00:00,261.69,262.25,260.58,260.58,11712.0,258.0614,258.6136,256.9668,256.9668,11712.0
2024-09-19 10:05:00,260.74,261.12,260.13,260.47,6961.0,257.1246,257.4993,256.523,256.8583,6961.0
2024-09-19 10:10:00,260.22,261.32,260.16,260.79,13788.0,256.6118,257.6965,256.5526,257.1739,13788.0
2024-09-19 10:15:00,260.85,260.93,260.32,260.74,22242.0,257.233,257.3119,256.7104,257.1246,22242.0
2024-09-19 10:20:00,260.88,260.94,260.19,260.37,16272.0,257.2626,257.3218,256.5822,256.7597,16272.0
2024-09-19 10:25:00,260.41,261.23,260.3,261.08,10418.0,256.7991,257.6078,256.6907,257.4598,10418.0
2024-09-19 10:30:00,261.28,261.6,260.69,260.9,30584.0,257.6571,257.9726,257.0753,257.2823,30584.0
2024-09-19 10:35:00,261.01,261.06,260.48,260.9,8921.0,257.3908,257.4401,256.8682,257.2823,8921.0
2024-09-19 10:40:00,260.98,261.17,260.72,261.17,22203.0,257.3612,257.5486,257.1048,257.5486,22203.0
2024-09-19 10:45:00,261.06,261.19,260.47,260.75,32687.0,257.4401,257.5683,256.8583,257.1344,32687.0
2024-09-19 10:50:00,260.8,261.14,260.16,260.25,17823.0,257.1837,257.519,256.5526,256.6414,17823.0
2024-09-19 10:55:00,260.25,260.89,260.23,260.75,6372.0,256.6414,257.2725,256.6216,257.1344,6372.0
2024-09-19 11:00:00,260.63,261.16,260.58,261.0,6679.0,257.0161,257.5387,256.9668,257.381,6679.0
2024-09-19 11:05:00,261.03,261.13,260.79,260.92,12993.0,257.4105,257.5092,257.1739,257.3021,12993.0
2024-09-19 11:10:00,260.93,261.19,260.84,260.87,26833.0,257.3119,257.5683,257.2232,257.2528,26833.0
2024-09-19 11:15:00,260.94,261.34,260.84,261.3,19712.0,257.3218,257.7162,257.2232,257.6768,19712.0
2024-09-19 11:20:00,261.07,261.12,260.73,260.8,6683.0,257.45,257.4993,257.1147,257.1837,6683.0
2024-09-19 11:25:00,260.88,260.89,260.27,260.29,2590.0,257.2626,257.2725,256.6611,256.6808,2590.0
2024-09-19 11:30:00,260.38,260.38,259.55,259.68,3170.0,256.7696,256.7696,255.9511,256.0793,3170.0
2024-09-19 11:35:00,259.84,260.07,259.73,259.76,7619.0,256.237,256.4639,256.1286,256.1582,7619.0
2024-09-19 11:40:00,259.76,260.05,259.6,260.03,7761.0,256.1582,256.4441,256.0004,256.4244,7761.0
2024-09-19 11:45:00,260.04,260.34,260.04,260.1,3770.0,256.4343,256.7301,256.4343,256.4934,3770.0
2024-09-19 11:50:00,260.16,260.39,259.97,260.39,3785.0,256.5526,256.7794,256.3652,256.7794,3785.0
2024-09-19 11:55:00,260.37,260.5,260.29,260.34,5918.0,256.7597,256.8879,256.6808,256.7301,5918.0
2024-09-19 12:00:00,260.43,260.64,260.29,260.51,5224.0,256.8189,257.0259,256.6808,256.8978,5224.0
2024-09-19 12:05:00,260.51,260.6,260.34,260.35,5279.0,256.8978,256.9865,256.7301,256.74,5279.0
2024-09-19 12:10:00,260.4,260.4,260.06,260.19,5807.0,256.7893,256.7893,256.454,256.5822,5807.0
2024-09-19 12:15:00,260.32,260.9,260.32,260.63,3809.0,256.7104,257.2823,256.7104,257.0161,3809.0
2024-09-19 12:20:00,260.86,260.86,260.32,260.36,2988.0,257.2429,257.2429,256.7104,256.7498,2988.0
2024-09-19 12:25:00,260.5,260.68,260.49,260.52,2600.0,256.8879,257.0654,256.878,256.9076,2600.0
2024-09-19 12:30:00,260.53,260.7,260.51,260.63,2604.0,256.9175,257.0851,256.8978,257.0161,2604.0
2024-09-19 12:35:00,260.63,260.86,260.48,260.78,6269.0,257.0161,257.2429,256.8682,257.164,6269.0
2024-09-19 12:40:00,260.75,260.84,260.65,260.74,2716.0,257.1344,257.2232,257.0358,257.1246,2716.0
2024-09-19 12:45:00,260.73,260.95,260.61,260.93,3744.0,257.1147,257.3317,256.9964,257.3119,3744.0
2024-09-19 12:50:00,260.82,261.02,260.68,260.94,4257.0,257.2035,257.4007,257.0654,257.3218,4257.0
2024-09-19 12:55:00,260.94,260.95,260.46,260.67,3168.0,257.3218,257.3317,256.8484,257.0555,3168.0
2024-09-19 13:00:00,260.73,260.99,260.73,260.9,2500.0,257.1147,257.3711,257.1147,257.2823,2500.0
2024-09-19 13:05:00,260.9,261.07,260.82,260.91,5440.0,257.2823,257.45,257.2035,257.2922,5440.0
2024-09-19 13:10:00,261.0,261.08,260.91,261.08,2712.0,257.381,257.4598,257.2922,257.4598,2712.0
2024-09-19 13:15:00,260.98,261.38,260.93,261.3,8517.0,257.3612,257.7557,257.3119,257.6768,8517.0
2024-09-19 13:20:00,261.23,261.32,261.06,261.11,1981.0,257.6078,257.6965,257.4401,257.4894,1981.0
2024-09-19 13:25:00,261.2,261.65,261.2,261.46,4101.0,257.5782,258.0219,257.5782,257.8346,4101.0
2024-09-19 13:30:00,261.29,261.66,261.29,261.53,4682.0,257.6669,258.0318,257.6669,257.9036,4682.0
2024-09-19 13:35:00,261.48,261.66,261.33,261.6,3935.0,257.8543,258.0318,257.7064,257.9726,3935.0
2024-09-19 13:40:00,261.68,261.7,261.51,261.65,3780.0,258.0515,258.0713,257.8839,258.0219,3780.0
2024-09-19 13:45:00,261.59,261.69,261.13,261.2,50991.0,257.9628,258.0614,257.5092,257.5782,50991.0
2024-09-19 13:50:00,261.16,261.35,261.15,261.26,1619.0,257.5387,257.7261,257.5289,257.6374,1619.0
2024-09-19 13:55:00,261.18,261.29,261.08,261.27,3907.0,257.5585,257.6669,257.4598,257.6472,3907.0
2024-09-19 14:00:00,261.29,261.58,261.26,261.51,8248.0,257.6669,257.9529,257.6374,257.8839,8248.0
2024-09-19 14:05:00,261.51,261.58,261.34,261.44,7822.0,257.8839,257.9529,257.7162,257.8149,7822.0
2024-09-19 14:10:00,261.4,261.4,261.09,261.34,10233.0,257.7754,257.7754,257.4697,257.7162,10233.0
2024-09-19 14:15:00,261.31,261.34,260.77,260.91,9054.0,257.6867,257.7162,257.1541,257.2922,9054.0
2024-09-19 14:20:00,260.97,261.32,260.96,261.28,1663.0,257.3514,257.6965,257.3415,257.6571,1663.0
2024-09-19 14:25:00,261.26,261.57,261.17,261.56,6673.0,257.6374,257.9431,257.5486,257.9332,6673.0
2024-09-19 14:30:00,261.55,261.55,260.95,261.09,6211.0,257.9233,257.9233,257.3317,257.4697,6211.0
2024-09-19 14:35:00,261.11,261.29,261.07,261.26,5691.0,257.4894,257.6669,257.45,257.6374,5691.0
2024-09-19 14:40:00,261.18,261.34,261.18,261.28,3613.0,257.5585,257.7162,257.5585,257.6571,3613.0
2024-09-19 14:45:00,261.15,261.18,260.84,260.87,4616.0,257.5289,257.5585,257.2232,257.2528,4616.0
2024-09-19 14:50:00,260.79,261.09,260.54,260.97,4511.0,257.1739,257.4697,256.9273,257.3514,4511.0
2024-09-19 14:55:00,261.18,261.3,260.97,261.3,6389.0,257.5585,257.6768,257.3514,257.6768,6389.0
2024-09-19 15:00:00,261.26,261.6,261.16,261.6,5408.0,257.6374,257.9726,257.5387,257.9726,5408.0
2024-09-19 15:05:00,261.58,261.58,261.19,261.25,5547.0,257.9529,257.9529,257.5683,257.6275,5547.0
2024-09-19 15:10:00,261.35,261.52,261.1,261.1,24332.0,257.7261,257.8937,257.4796,257.4796,24332.0
2024-09-19 15:15:00,261.1,261.1,260.8,260.93,34259.0,257.4796,257.4796,257.1837,257.3119,34259.0
2024-09-19 15:20:00,260.91,261.4,260.55,261.37,10758.0,257.2922,257.7754,256.9372,257.7458,10758.0
2024-09-19 15:25:00,261.35,261.35,260.72,260.73,31848.0,257.7261,257.7261,257.1048,257.1147,31848.0
2024-09-19 15:30:00,260.68,260.83,260.33,260.39,13014.0,257.0654,257.2133,256.7202,256.7794,13014.0
2024-09-19 15:35:00,260.34,260.77,260.22,260.36,16530.0,256.7301,257.1541,256.6118,256.7498,16530.0
2024-09-19 15:40:00,260.36,260.65,260.36,260.5,15270.0,256.7498,257.0358,256.7498,256.8879,15270.0
2024-09-19 15:45:00,260.42,260.95,260.35,260.69,28960.0,256.809,257.3317,256.74,257.0753,28960.0
2024-09-19 15:50:00,260.65,261.02,260.13,260.91,41036.0,257.0358,257.4007,256.523,257.2922,41036.0
2024-09-19 15:55:00,260.86,261.02,260.26,261.0,193850.0,257.2429,257.4007,256.6512,257.381,193850.0
2024-09-20 09:30:00,259.28,259.61,257.97,258.14,479882.0,255.6848,256.0102,254.393,254.5606,479882.0
2024-09-20 09:35:00,258.3,259.23,257.95,258.62,19240.0,254.7184,255.6355,254.3732,255.034,19240.0
2024-09-20 09:40:00,259.02,259.48,258.66,258.75,8558.0,255.4284,255.882,255.0734,255.1622,8558.0
2024-09-20 09:45:00,258.31,259.04,258.22,258.75,13507.0,254.7283,255.4481,254.6395,255.1622,13507.0
2024-09-20 09:50:00,258.84,259.29,258.48,259.07,16176.0,255.2509,255.6947,254.8959,255.4777,16176.0
2024-09-20 09:55:00,259.01,259.6,259.01,259.29,7529.0,255.4186,256.0004,255.4186,255.6947,7529.0
2024-09-20 10:00:00,259.24,259.71,259.11,259.33,8989.0,255.6454,256.1088,255.5172,255.7341,8989.0
2024-09-20 10:05:00,259.51,259.67,259.24,259.37,8991.0,255.9116,256.0694,255.6454,255.7736,8991.0
2024-09-20 10:10:00,259.53,259.74,259.24,259.4,10194.0,255.9313,256.1384,255.6454,255.8031,10194.0
2024-09-20 10:15:00,259.39,260.47,259.39,260.46,5977.0,255.7933,256.8583,255.7933,256.8484,5977.0
2024-09-20 10:20:00,260.38,260.7,259.76,259.76,12067.0,256.7696,257.0851,256.1582,256.1582,12067.0
2024-09-20 10:25:00,259.8,260.25,259.77,259.93,4966.0,256.1976,256.6414,256.168,256.3258,4966.0
2024-09-20 10:30:00,259.93,260.74,259.84,260.73,16901.0,256.3258,257.1246,256.237,257.1147,16901.0
2024-09-20 10:35:00,260.72,260.98,260.41,260.54,16210.0,257.1048,257.3612,256.7991,256.9273,16210.0
2024-09-20 10:40:00,260.6,261.0,260.53,260.8,12843.0,256.9865,257.381,256.9175,257.1837,12843.0
2024-09-20 10:45:00,260.88,261.07,260.54,260.75,10125.0,257.2626,257.45,256.9273,257.1344,10125.0
2024-09-20 10:50:00,260.74,261.11,260.46,260.46,10580.0,257.1246,257.4894,256.8484,256.8484,10580.0
2024-09-20 10:55:00,260.37,260.38,260.06,260.09,52093.0,256.7597,256.7696,256.454,256.4836,52093.0
2024-09-20 11:00:00,260.08,260.35,260.03,260.25,46500.0,256.4737,256.74,256.4244,256.6414,46500.0
2024-09-20 11:05:00,260.37,260.72,260.37,260.6,14222.0,256.7597,257.1048,256.7597,256.9865,14222.0
2024-09-20 11:10:00,260.52,261.12,260.52,260.96,22555.0,256.9076,257.4993,256.9076,257.3415,22555.0
2024-09-20 11:15:00,260.97,261.22,260.57,261.06,14928.0,257.3514,257.5979,256.9569,257.4401,14928.0
2024-09-20 11:20:00,261.05,261.21,260.74,260.93,23001.0,257.4303,257.588,257.1246,257.3119,23001.0
2024-09-20 11:25:00,260.86,260.94,260.33,260.33,26441.0,257.2429,257.3218,256.7202,256.7202,26441.0
2024-09-20 11:30:00,260.37,260.4,260.01,260.32,10419.0,256.7597,256.7893,256.4047,256.7104,10419.0
2024-09-20 11:35:00,260.32,260.96,260.28,260.68,9409.0,256.7104,257.3415,256.6709,257.0654,9409.0
2024-09-20 11:40:00,260.82,261.33,260.73,261.17,8340.0,257.2035,257.7064,257.1147,257.5486,8340.0
2024-09-20 11:45:00,260.98,260.98,260.61,260.81,8202.0,257.3612,257.3612,256.9964,257.1936,8202.0
2024-09-20 11:50:00,260.81,260.92,260.71,260.82,13943.0,257.1936,257.3021,257.095,257.2035,13943.0
2024-09-20 11:55:00,260.91,261.06,260.75,260.8,17365.0,257.2922,257.4401,257.1344,257.1837,17365.0
2024-09-20 12:00:00,260.76,260.76,260.39,260.55,6511.0,257.1443,257.1443,256.7794,256.9372,6511.0
2024-09-20 12:05:00,260.38,260.43,260.07,260.43,3732.0,256.7696,256.8189,256.4639,256.8189,3732.0
2024-09-20 12:10:00,260.32,260.54,260.2,260.54,5386.0,256.7104,256.9273,256.5921,256.9273,5386.0
2024-09-20 12:15:00,260.56,260.79,260.56,260.69,2385.0,256.9471,257.1739,256.9471,257.0753,2385.0
2024-09-20 12:20:00,260.65,260.96,260.59,260.96,6817.0,257.0358,257.3415,256.9766,257.3415,6817.0
2024-09-20 12:25:00,260.88,261.09,260.86,261.09,8005.0,257.2626,257.4697,257.2429,257.4697,8005.0
2024-09-20 12:30:00,260.98,261.19,260.93,261.13,7337.0,257.3612,257.5683,257.3119,257.5092,7337.0
2024-09-20 12:35:00,261.19,261.37,261.09,261.19,12063.0,257.5683,257.7458,257.4697,257.5683,12063.0
2024-09-20 12:40:00,261.19,261.38,261.08,261.34,12862.0,257.5683,257.7557,257.4598,257.7162,12862.0
2024-09-20 12:45:00,261.38,261.38,261.11,261.27,10089.0,257.7557,257.7557,257.4894,257.6472,10089.0
2024-09-20 12:50:00,261.27,261.35,261.14,261.22,7830.0,257.6472,257.7261,257.519,257.5979,7830.0
2024-09-20 12:55:00,261.15,261.2,261.05,261.1,9484.0,257.5289,257.5782,257.4303,257.4796,9484.0
2024-09-20 13:00:00,261.13,261.35,261.13,261.25,6861.0,257.5092,257.7261,257.5092,257.6275,6861.0
2024-09-20 13:05:00,261.27,261.55,261.1,261.14,18269.0,257.6472,257.9233,257.4796,257.519,18269.0
2024-09-20 13:10:00,261.13,261.29,261.13,261.29,2717.0,257.5092,257.6669,257.5092,257.6669,2717.0
2024-09-20 13:15:00,261.3,261.34,261.12,261.31,5443.0,257.6768,257.7162,257.4993,257.6867,5443.0
2024-09-20 13:20:00,261.23,261.23,261.06,261.12,5532.0,257.6078,257.6078,257.4401,257.4993,5532.0
2024-09-20 13:25:00,261.07,261.2,260.73,260.73,5771.0,257.45,257.5782,257.1147,257.1147,5771.0
2024-09-20 13:30:00,260.66,260.78,260.66,260.78,620.0,257.0457,257.164,257.0457,257.164,620.0
2024-09-20 13:35:00,260.78,260.78,260.53,260.64,5417.0,257.164,257.164,256.9175,257.0259,5417.0
2024-09-20 13:40:00,260.61,261.11,260.6,261.02,8719.0,256.9964,257.4894,256.9865,257.4007,8719.0
2024-09-20 13:45:00,260.99,260.99,260.7,260.7,3630.0,257.3711,257.3711,257.0851,257.0851,3630.0
2024-09-20 13:50:00,260.7,260.87,260.61,260.65,5882.0,257.0851,257.2528,256.9964,257.0358,5882.0
2024-09-20 13:55:00,260.6,260.84,260.56,260.72,4276.0,256.9865,257.2232,256.9471,257.1048,4276.0
2024-09-20 14:00:00,260.72,260.72,260.36,260.49,14022.0,257.1048,257.1048,256.7498,256.878,14022.0
2024-09-20 14:05:00,260.46,260.49,260.22,260.31,33444.0,256.8484,256.878,256.6118,256.7005,33444.0
2024-09-20 14:10:00,260.31,260.66,260.16,260.59,4816.0,256.7005,257.0457,256.5526,256.9766,4816.0
2024-09-20 14:15:00,260.51,260.79,260.51,260.71,2676.0,256.8978,257.1739,256.8978,257.095,2676.0
2024-09-20 14:20:00,260.61,260.65,260.49,260.56,7549.0,256.9964,257.0358,256.878,256.9471,7549.0
2024-09-20 14:25:00,260.56,260.66,260.38,260.46,9258.0,256.9471,257.0457,256.7696,256.8484,9258.0
2024-09-20 14:30:00,260.37,260.45,260.28,260.35,3961.0,256.7597,256.8386,256.6709,256.74,3961.0
2024-09-20 14:35:00,260.34,260.38,259.94,260.04,8472.0,256.7301,256.7696,256.3357,256.4343,8472.0
2024-09-20 14:40:00,259.94,260.18,259.89,260.1,2908.0,256.3357,256.5723,256.2863,256.4934,2908.0
2024-09-20 14:45:00,260.1,260.35,260.02,260.15,5068.0,256.4934,256.74,256.4145,256.5427,5068.0
2024-09-20 14:50:00,260.13,260.42,260.01,260.3,3085.0,256.523,256.809,256.4047,256.6907,3085.0
2024-09-20 14:55:00,260.31,260.54,260.3,260.37,8507.0,256.7005,256.9273,256.6907,256.7597,8507.0
2024-09-20 15:00:00,260.42,260.54,260.32,260.48,13237.0,256.809,256.9273,256.7104,256.8682,13237.0
2024-09-20 15:05:00,260.46,260.46,260.12,260.2,14858.0,256.8484,256.8484,256.5132,256.5921,14858.0
2024-09-20 15:10:00,260.2,260.34,259.87,260.18,18176.0,256.5921,256.7301,256.2666,256.5723,18176.0
2024-09-20 15:15:00,260.24,260.62,260.24,260.32,19846.0,256.6315,257.0062,256.6315,256.7104,19846.0
2024-09-20 15:20:00,260.39,260.84,260.39,260.48,14040.0,256.7794,257.2232,256.7794,256.8682,14040.0
2024-09-20 15:25:00,260.58,260.77,260.55,260.55,13228.0,256.9668,257.1541,256.9372,256.9372,13228.0
2024-09-20 15:30:00,260.64,260.69,260.43,260.48,21314.0,257.0259,257.0753,256.8189,256.8682,21314.0
2024-09-20 15:35:00,260.47,261.02,260.25,260.71,32078.0,256.8583,257.4007,256.6414,257.095,32078.0
2024-09-20 15:40:00,260.71,261.17,260.5,261.16,18975.0,257.095,257.5486,256.8879,257.5387,18975.0
2024-09-20 15:45:00,261.09,261.09,260.47,260.6,26621.0,257.4697,257.4697,256.8583,256.9865,26621.0
2024-09-20 15:50:00,260.72,260.81,260.4,260.5,53688.0,257.1048,257.1936,256.7893,256.8879,53688.0
2024-09-20 15:55:00,260.5,260.61,260.07,260.09,149617.0,256.8879,256.9964,256.4639,256.4836,149617.0
2024-09-23 09:30:00,260.8,262.23,259.72,261.0,22165.0,257.1837,258.5939,256.1187,257.381,22165.0
2024-09-23 09:35:00,261.46,261.54,260.02,260.02,2700.0,257.8346,257.9135,256.4145,256.4145,2700.0
2024-09-23 09:40:00,260.52,261.01,260.0,260.33,5757.0,256.9076,257.3908,256.3948,256.7202,5757.0
2024-09-23 09:45:00,260.3,261.4,258.28,259.18,14677.0,256.6907,257.7754,254.6987,255.5862,14677.0
2024-09-23 09:50:00,259.21,259.9,259.08,259.08,8723.0,255.6158,256.2962,255.4876,255.4876,8723.0
2024-09-23 09:55:00,259.31,259.64,258.96,259.42,8090.0,255.7144,256.0398,255.3692,255.8229,8090.0
2024-09-23 10:00:00,259.65,260.19,259.63,260.03,7846.0,256.0497,256.5822,256.03,256.4244,7846.0
2024-09-23 10:05:00,259.92,260.15,259.84,260.05,6032.0,256.3159,256.5427,256.237,256.4441,6032.0
2024-09-23 10:10:00,260.18,260.31,259.7,259.77,5706.0,256.5723,256.7005,256.099,256.168,5706.0
2024-09-23 10:15:00,259.76,259.88,259.54,259.82,4600.0,256.1582,256.2765,255.9412,256.2173,4600.0
2024-09-23 10:20:00,259.82,260.07,259.61,259.61,4020.0,256.2173,256.4639,256.0102,256.0102,4020.0
2024-09-23 10:25:00,259.66,259.78,259.5,259.5,3676.0,256.0595,256.1779,255.9018,255.9018,3676.0
2024-09-23 10:30:00,259.44,259.72,259.27,259.35,4673.0,255.8426,256.1187,255.6749,255.7538,4673.0
2024-09-23 10:35:00,259.35,259.56,259.13,259.26,2569.0,255.7538,255.9609,255.5369,255.6651,2569.0
2024-09-23 10:40:00,259.36,259.49,259.17,259.35,5882.0,255.7637,255.8919,255.5763,255.7538,5882.0
2024-09-23 10:45:00,259.38,259.54,259.07,259.17,6014.0,255.7834,255.9412,255.4777,255.5763,6014.0
2024-09-23 10:50:00,259.14,259.34,258.95,259.34,5359.0,255.5467,255.744,255.3594,255.744,5359.0
2024-09-23 10:55:00,259.08,259.78,259.07,259.47,5347.0,255.4876,256.1779,255.4777,255.8722,5347.0
2024-09-23 11:00:00,259.39,259.43,258.98,259.43,6683.0,255.7933,255.8327,255.389,255.8327,6683.0
2024-09-23 11:05:00,259.34,259.41,259.11,259.26,5427.0,255.744,255.813,255.5172,255.6651,5427.0
2024-09-23 11:10:00,259.25,259.33,259.02,259.25,20909.0,255.6552,255.7341,255.4284,255.6552,20909.0
2024-09-23 11:15:00,259.1,259.29,259.1,259.29,3924.0,255.5073,255.6947,255.5073,255.6947,3924.0
2024-09-23 11:20:00,259.19,259.41,259.19,259.34,1656.0,255.5961,255.813,255.5961,255.744,1656.0
2024-09-23 11:25:00,259.41,259.51,259.25,259.48,2387.0,255.813,255.9116,255.6552,255.882,2387.0
2024-09-23 11:30:00,259.48,259.84,259.41,259.84,5294.0,255.882,256.237,255.813,256.237,5294.0
2024-09-23 11:35:00,259.85,260.04,259.77,259.95,6420.0,256.2469,256.4343,256.168,256.3455,6420.0
2024-09-23 11:40:00,259.99,260.24,259.82,260.24,5094.0,256.385,256.6315,256.2173,256.6315,5094.0
2024-09-23 11:45:00,260.24,260.24,259.9,259.95,4544.0,256.6315,256.6315,256.2962,256.3455,4544.0
2024-09-23 11:50:00,259.94,260.06,259.62,259.62,17789.0,256.3357,256.454,256.0201,256.0201,17789.0
2024-09-23 11:55:00,259.6,259.73,259.45,259.67,4141.0,256.0004,256.1286,255.8525,256.0694,4141.0
2024-09-23 12:00:00,259.62,259.66,259.43,259.43,1857.0,256.0201,256.0595,255.8327,255.8327,1857.0
2024-09-23 12:05:00,259.43,259.75,259.43,259.66,7798.0,255.8327,256.1483,255.8327,256.0595,7798.0
2024-09-23 12:10:00,259.66,259.73,259.3,259.47,5813.0,256.0595,256.1286,255.7045,255.8722,5813.0
2024-09-23 12:15:00,259.45,259.59,259.27,259.51,2611.0,255.8525,255.9905,255.6749,255.9116,2611.0
2024-09-23 12:20:00,259.5,260.0,259.49,259.86,3278.0,255.9018,256.3948,255.8919,256.2568,3278.0
2024-09-23 12:25:00,259.99,260.13,259.87,259.87,9788.0,256.385,256.523,256.2666,256.2666,9788.0
2024-09-23 12:30:00,259.92,260.1,259.85,260.0,5238.0,256.3159,256.4934,256.2469,256.3948,5238.0
2024-09-23 12:35:00,260.03,260.23,259.75,260.23,6662.0,256.4244,256.6216,256.1483,256.6216,6662.0
2024-09-23 12:40:00,259.93,260.03,259.79,259.97,3050.0,256.3258,256.4244,256.1877,256.3652,3050.0
2024-09-23 12:45:00,260.0,260.23,259.93,260.14,10173.0,256.3948,256.6216,256.3258,256.5329,10173.0
2024-09-23 12:50:00,260.19,260.27,260.0,260.19,5539.0,256.5822,256.6611,256.3948,256.5822,5539.0
2024-09-23 12:55:00,260.08,260.2,259.98,260.07,6541.0,256.4737,256.5921,256.3751,256.4639,6541.0
2024-09-23 13:00:00,260.03,260.1,259.65,260.1,26272.0,256.4244,256.4934,256.0497,256.4934,26272.0
2024-09-23 13:05:00,260.08,260.11,259.88,260.07,7870.0,256.4737,256.5033,256.2765,256.4639,7870.0
2024-09-23 13:10:00,260.08,260.27,260.01,260.26,4249.0,256.4737,256.6611,256.4047,256.6512,4249.0
2024-09-23 13:15:00,260.35,260.51,260.29,260.5,7089.0,256.74,256.8978,256.6808,256.8879,7089.0
2024-09-23 13:20:00,260.5,260.5,260.36,260.36,2988.0,256.8879,256.8879,256.7498,256.7498,2988.0
2024-09-23 13:25:00,260.34,260.93,260.32,260.71,6108.0,256.7301,257.3119,256.7104,257.095,6108.0
2024-09-23 13:30:00,260.82,260.94,260.71,260.94,1406.0,257.2035,257.3218,257.095,257.3218,1406.0
2024-09-23 13:35:00,260.93,261.05,260.76,260.98,4188.0,257.3119,257.4303,257.1443,257.3612,4188.0
2024-09-23 13:40:00,260.84,260.9,260.72,260.74,5167.0,257.2232,257.2823,257.1048,257.1246,5167.0
2024-09-23 13:45:00,260.8,260.95,260.75,260.79,6638.0,257.1837,257.3317,257.1344,257.1739,6638.0
2024-09-23 13:50:00,260.81,260.97,260.48,260.58,4264.0,257.1936,257.3514,256.8682,256.9668,4264.0
2024-09-23 13:55:00,260.55,260.76,260.38,260.65,2970.0,256.9372,257.1443,256.7696,257.0358,2970.0
2024-09-23 14:00:00,260.73,260.81,260.55,260.66,6446.0,257.1147,257.1936,256.9372,257.0457,6446.0
2024-09-23 14:05:00,260.61,260.97,260.56,260.97,2611.0,256.9964,257.3514,256.9471,257.3514,2611.0
2024-09-23 14:10:00,260.97,260.97,260.73,260.75,4309.0,257.3514,257.3514,257.1147,257.1344,4309.0
2024-09-23 14:15:00,260.77,260.93,260.65,260.92,4667.0,257.1541,257.3119,257.0358,257.3021,4667.0
2024-09-23 14:20:00,260.96,261.22,260.91,261.0,7128.0,257.3415,257.5979,257.2922,257.381,7128.0
2024-09-23 14:25:00,261.0,261.02,260.7,260.8,4346.0,257.381,257.4007,257.0851,257.1837,4346.0
2024-09-23 14:30:00,260.77,261.03,260.75,261.03,2909.0,257.1541,257.4105,257.1344,257.4105,2909.0
2024-09-23 14:35:00,261.03,261.11,260.97,261.07,4356.0,257.4105,257.4894,257.3514,257.45,4356.0
2024-09-23 14:40:00,261.07,261.12,260.97,261.1,4683.0,257.45,257.4993,257.3514,257.4796,4683.0
2024-09-23 14:45:00,261.16,261.16,260.79,260.85,6147.0,257.5387,257.5387,257.1739,257.233,6147.0
2024-09-23 14:50:00,260.88,261.14,260.8,261.04,6670.0,257.2626,257.519,257.1837,257.4204,6670.0
2024-09-23 14:55:00,261.08,261.39,261.07,261.39,9976.0,257.4598,257.7655,257.45,257.7655,9976.0
2024-09-23 15:00:00,261.35,261.39,261.17,261.24,8336.0,257.7261,257.7655,257.5486,257.6176,8336.0
2024-09-23 15:05:00,261.24,261.24,261.06,261.11,2423.0,257.6176,257.6176,257.4401,257.4894,2423.0
2024-09-23 15:10:00,261.12,261.29,261.02,261.09,5155.0,257.4993,257.6669,257.4007,257.4697,5155.0
2024-09-23 15:15:00,261.09,261.24,261.03,261.17,5905.0,257.4697,257.6176,257.4105,257.5486,5905.0
2024-09-23 15:20:00,261.25,261.5,261.17,261.49,7648.0,257.6275,257.874,257.5486,257.8642,7648.0
2024-09-23 15:25:00,261.51,261.7,261.45,261.55,17785.0,257.8839,258.0713,257.8247,257.9233,17785.0
2024-09-23 15:30:00,261.55,262.11,261.43,261.94,15961.0,257.9233,258.4756,257.805,258.3079,15961.0
2024-09-23 15:35:00,261.89,262.06,261.52,261.59,8540.0,258.2586,258.4263,257.8937,257.9628,8540.0
2024-09-23 15:40:00,261.59,261.8,261.53,261.7,10124.0,257.9628,258.1699,257.9036,258.0713,10124.0
2024-09-23 15:45:00,261.67,262.0,261.55,261.91,15250.0,258.0417,258.3671,257.9233,258.2783,15250.0
2024-09-23 15:50:00,261.93,262.14,261.56,261.72,38693.0,258.2981,258.5052,257.9332,258.091,38693.0
2024-09-23 15:55:00,261.76,262.46,261.76,262.27,164628.0,258.1304,258.8207,258.1304,258.6333,164628.0
2024-09-24 09:30:00,265.33,268.09,265.0,267.37,86202.0,261.6509,264.3726,261.3255,263.6626,86202.0
2024-09-24 09:35:00,267.37,267.8,266.51,266.98,38749.0,263.6626,264.0867,262.8146,263.278,38749.0
2024-09-24 09:40:00,266.75,266.89,265.67,266.36,8934.0,263.0512,263.1893,261.9862,262.6666,8934.0
2024-09-24 09:45:00,266.23,266.3,265.69,266.16,8192.0,262.5384,262.6075,262.0059,262.4694,8192.0
2024-09-24 09:50:00,266.03,266.03,265.08,265.24,15964.0,262.3412,262.3412,261.4044,261.5622,15964.0
2024-09-24 09:55:00,265.08,265.51,264.73,265.23,10627.0,261.4044,261.8284,261.0592,261.5523,10627.0
2024-09-24 10:00:00,265.1,265.88,264.06,265.61,47128.0,261.4241,262.1933,260.3985,261.927,47128.0
2024-09-24 10:05:00,265.64,265.68,264.72,265.01,14533.0,261.9566,261.9961,261.0494,261.3354,14533.0
2024-09-24 10:10:00,265.0,265.33,264.3,264.44,6818.0,261.3255,261.6509,260.6352,260.7733,6818.0
2024-09-24 10:15:00,264.42,264.74,264.4,264.57,16122.0,260.7535,261.0691,260.7338,260.9015,16122.0
2024-09-24 10:20:00,264.74,265.51,264.54,265.31,16265.0,261.0691,261.8284,260.8719,261.6312,16265.0
2024-09-24 10:25:00,265.4,265.42,264.93,264.93,5525.0,261.7199,261.7397,261.2565,261.2565,5525.0
2024-09-24 10:30:00,265.13,265.39,264.96,265.09,8766.0,261.4537,261.7101,261.286,261.4142,8766.0
2024-09-24 10:35:00,265.02,265.19,264.46,264.58,13082.0,261.3452,261.5129,260.793,260.9113,13082.0
2024-09-24 10:40:00,264.58,265.12,264.58,264.59,14217.0,260.9113,261.4438,260.9113,260.9212,14217.0
2024-09-24 10:45:00,264.69,264.84,264.54,264.75,9436.0,261.0198,261.1677,260.8719,261.079,9436.0
2024-09-24 10:50:00,264.75,265.15,264.62,265.09,3850.0,261.079,261.4734,260.9508,261.4142,3850.0
2024-09-24 10:55:00,265.09,265.68,265.09,265.37,14969.0,261.4142,261.9961,261.4142,261.6904,14969.0
2024-09-24 11:00:00,265.51,265.63,265.35,265.46,16885.0,261.8284,261.9468,261.6706,261.7791,16885.0
2024-09-24 11:05:00,265.45,265.59,265.07,265.26,21443.0,261.7693,261.9073,261.3945,261.5819,21443.0
2024-09-24 11:10:00,265.22,265.3,264.67,265.13,18986.0,261.5424,261.6213,261.0001,261.4537,18986.0
2024-09-24 11:15:00,265.07,265.3,265.02,265.02,3557.0,261.3945,261.6213,261.3452,261.3452,3557.0
2024-09-24 11:20:00,265.07,265.18,264.68,264.74,9614.0,261.3945,261.503,261.0099,261.0691,9614.0
2024-09-24 11:25:00,264.69,264.85,264.55,264.56,35551.0,261.0198,261.1776,260.8817,260.8916,35551.0
2024-09-24 11:30:00,264.55,264.85,264.41,264.85,7086.0,260.8817,261.1776,260.7437,261.1776,7086.0
2024-09-24 11:35:00,264.78,264.82,264.13,264.4,8655.0,261.1085,261.148,260.4676,260.7338,8655.0
2024-09-24 11:40:00,264.38,264.45,263.9,264.03,11540.0,260.7141,260.7831,260.2407,260.3689,11540.0
2024-09-24 11:45:00,263.9,264.04,263.55,263.55,13244.0,260.2407,260.3788,259.8956,259.8956,13244.0
2024-09-24 11:50:00,263.52,263.96,263.44,263.93,7222.0,259.866,260.2999,259.7871,260.2703,7222.0
2024-09-24 11:55:00,263.93,264.05,263.64,263.72,6177.0,260.2703,260.3887,259.9844,260.0632,6177.0
2024-09-24 12:00:00,263.96,264.05,263.6,263.6,9084.0,260.2999,260.3887,259.9449,259.9449,9084.0
2024-09-24 12:05:00,263.56,263.97,263.47,263.85,3143.0,259.9055,260.3098,259.8167,260.1914,3143.0
2024-09-24 12:10:00,264.0,264.03,263.78,263.88,5360.0,260.3394,260.3689,260.1224,260.221,5360.0
2024-09-24 12:15:00,264.04,264.37,264.0,264.29,2477.0,260.3788,260.7042,260.3394,260.6253,2477.0
2024-09-24 12:20:00,264.29,264.42,264.13,264.42,1865.0,260.6253,260.7535,260.4676,260.7535,1865.0
2024-09-24 12:25:00,264.42,264.42,263.9,264.1,5936.0,260.7535,260.7535,260.2407,260.438,5936.0
2024-09-24 12:30:00,264.13,264.3,264.02,264.27,3965.0,260.4676,260.6352,260.3591,260.6056,3965.0
2024-09-24 12:35:00,264.3,264.62,264.19,264.53,8846.0,260.6352,260.9508,260.5267,260.862,8846.0
2024-09-24 12:40:00,264.58,264.97,264.58,264.87,5662.0,260.9113,261.2959,260.9113,261.1973,5662.0
2024-09-24 12:45:00,264.94,264.98,264.57,264.95,9909.0,261.2663,261.3058,260.9015,261.2762,9909.0
2024-09-24 12:50:00,264.8,265.36,264.79,265.06,7758.0,261.1283,261.6805,261.1184,261.3847,7758.0
2024-09-24 12:55:00,265.06,265.13,264.94,264.95,3663.0,261.3847,261.4537,261.2663,261.2762,3663.0
2024-09-24 13:00:00,264.94,264.96,264.81,264.94,3114.0,261.2663,261.286,261.1381,261.2663,3114.0
2024-09-24 13:05:00,264.94,265.49,264.83,265.25,10383.0,261.2663,261.8087,261.1579,261.572,10383.0
2024-09-24 13:10:00,265.12,265.52,265.08,265.37,2658.0,261.4438,261.8383,261.4044,261.6904,2658.0
2024-09-24 13:15:00,265.43,265.61,265.13,265.27,4440.0,261.7495,261.927,261.4537,261.5917,4440.0
2024-09-24 13:20:00,265.23,265.28,265.0,265.06,6985.0,261.5523,261.6016,261.3255,261.3847,6985.0
2024-09-24 13:25:00,265.17,265.17,264.99,265.09,2135.0,261.4931,261.4931,261.3156,261.4142,2135.0
2024-09-24 13:30:00,265.08,265.23,264.95,264.95,2607.0,261.4044,261.5523,261.2762,261.2762,2607.0
2024-09-24 13:35:00,264.98,265.04,264.66,264.78,3587.0,261.3058,261.3649,260.9902,261.1085,3587.0
2024-09-24 13:40:00,264.76,264.86,264.74,264.86,5396.0,261.0888,261.1874,261.0691,261.1874,5396.0
2024-09-24 13:45:00,264.82,264.94,264.72,264.86,4469.0,261.148,261.2663,261.0494,261.1874,4469.0
2024-09-24 13:50:00,264.76,264.97,264.72,264.97,2441.0,261.0888,261.2959,261.0494,261.2959,2441.0
2024-09-24 13:55:00,264.98,265.0,264.72,264.72,4411.0,261.3058,261.3255,261.0494,261.0494,4411.0
2024-09-24 14:00:00,264.69,264.89,264.6,264.88,4901.0,261.0198,261.217,260.931,261.2072,4901.0
2024-09-24 14:05:00,264.87,264.95,264.64,264.95,4172.0,261.1973,261.2762,260.9705,261.2762,4172.0
2024-09-24 14:10:00,264.89,265.03,264.76,265.03,4340.0,261.217,261.3551,261.0888,261.3551,4340.0
2024-09-24 14:15:00,265.06,265.06,264.84,264.87,5918.0,261.3847,261.3847,261.1677,261.1973,5918.0
2024-09-24 14:20:00,264.96,265.24,264.85,265.23,5699.0,261.286,261.5622,261.1776,261.5523,5699.0
2024-09-24 14:25:00,265.23,265.34,265.04,265.13,6684.0,261.5523,261.6608,261.3649,261.4537,6684.0
2024-09-24 14:30:00,265.15,265.2,264.79,265.19,8090.0,261.4734,261.5227,261.1184,261.5129,8090.0
2024-09-24 14:35:00,265.16,265.46,265.09,265.4,7507.0,261.4833,261.7791,261.4142,261.7199,7507.0
2024-09-24 14:40:00,265.46,265.51,265.23,265.3,4940.0,261.7791,261.8284,261.5523,261.6213,4940.0
2024-09-24 14:45:00,265.3,265.45,265.2,265.23,5445.0,261.6213,261.7693,261.5227,261.5523,5445.0
2024-09-24 14:50:00,265.31,265.48,265.11,265.26,7760.0,261.6312,261.7988,261.434,261.5819,7760.0
2024-09-24 14:55:00,265.19,265.47,265.09,265.28,5428.0,261.5129,261.789,261.4142,261.6016,5428.0
2024-09-24 15:00:00,265.46,265.47,265.36,265.4,3401.0,261.7791,261.789,261.6805,261.7199,3401.0
2024-09-24 15:05:00,265.42,265.58,265.27,265.36,4150.0,261.7397,261.8975,261.5917,261.6805,4150.0
2024-09-24 15:10:00,265.35,265.64,265.34,265.6,6590.0,261.6706,261.9566,261.6608,261.9172,6590.0
2024-09-24 15:15:00,265.53,265.53,265.22,265.42,8263.0,261.8481,261.8481,261.5424,261.7397,8263.0
2024-09-24 15:20:00,265.44,265.65,265.44,265.57,6483.0,261.7594,261.9665,261.7594,261.8876,6483.0
2024-09-24 15:25:00,265.62,265.66,265.52,265.56,6237.0,261.9369,261.9763,261.8383,261.8777,6237.0
2024-09-24 15:30:00,265.63,265.64,265.37,265.44,9343.0,261.9468,261.9566,261.6904,261.7594,9343.0
2024-09-24 15:35:00,265.42,265.58,265.37,265.58,7061.0,261.7397,261.8975,261.6904,261.8975,7061.0
2024-09-24 15:40:00,265.51,265.85,265.42,265.75,11360.0,261.8284,262.1637,261.7397,262.0651,11360.0
2024-09-24 15:45:00,265.72,266.12,265.72,265.77,16631.0,262.0355,262.43,262.0355,262.0848,16631.0
2024-09-24 15:50:00,265.73,266.19,265.37,266.02,32972.0,262.0454,262.499,261.6904,262.3314,32972.0
2024-09-24 15:55:00,265.99,266.51,265.9,266.31,158200.0,262.3018,262.8146,262.213,262.6173,158200.0
2024-09-25 09:30:00,266.15,266.6,264.5,265.87,36219.0,262.4595,262.9033,260.8324,262.1834,36219.0
2024-09-25 09:35:00,265.84,265.93,264.85,264.85,3939.0,262.1538,262.2426,261.1776,261.1776,3939.0
2024-09-25 09:40:00,264.93,265.59,264.93,265.31,12194.0,261.2565,261.9073,261.2565,261.6312,12194.0
2024-09-25 09:45:00,265.15,265.5,264.58,264.62,6300.0,261.4734,261.8186,260.9113,260.9508,6300.0
2024-09-25 09:50:00,264.62,265.31,264.57,265.09,5690.0,260.9508,261.6312,260.9015,261.4142,5690.0
2024-09-25 09:55:00,265.03,265.27,264.67,264.85,5225.0,261.3551,261.5917,261.0001,261.1776,5225.0
2024-09-25 10:00:00,264.96,265.17,264.45,264.69,7526.0,261.286,261.4931,260.7831,261.0198,7526.0
2024-09-25 10:05:00,264.72,265.03,264.71,264.94,4213.0,261.0494,261.3551,261.0395,261.2663,4213.0
2024-09-25 10:10:00,265.06,265.31,264.34,264.54,15153.0,261.3847,261.6312,260.6746,260.8719,15153.0
2024-09-25 10:15:00,264.54,264.91,264.44,264.88,7380.0,260.8719,261.2367,260.7733,261.2072,7380.0
2024-09-25 10:20:00,264.55,264.98,264.36,264.47,5183.0,260.8817,261.3058,260.6944,260.8028,5183.0
2024-09-25 10:25:00,264.54,264.85,264.36,264.82,4198.0,260.8719,261.1776,260.6944,261.148,4198.0
2024-09-25 10:30:00,264.77,265.22,264.77,264.82,2950.0,261.0987,261.5424,261.0987,261.148,2950.0
2024-09-25 10:35:00,264.66,265.06,264.66,264.87,3534.0,260.9902,261.3847,260.9902,261.1973,3534.0
2024-09-25 10:40:00,265.09,265.25,264.98,265.12,4436.0,261.4142,261.572,261.3058,261.4438,4436.0
2024-09-25 10:45:00,265.16,265.16,264.61,264.73,3896.0,261.4833,261.4833,260.9409,261.0592,3896.0
2024-09-25 10:50:00,264.84,265.03,264.6,264.87,3961.0,261.1677,261.3551,260.931,261.1973,3961.0
2024-09-25 10:55:00,264.85,265.12,264.6,265.06,6760.0,261.1776,261.4438,260.931,261.3847,6760.0
2024-09-25 11:00:00,265.08,265.1,264.47,264.61,5589.0,261.4044,261.4241,260.8028,260.9409,5589.0
2024-09-25 11:05:00,264.44,264.75,264.36,264.5,9282.0,260.7733,261.079,260.6944,260.8324,9282.0
2024-09-25 11:10:00,264.5,264.84,264.25,264.74,8689.0,260.8324,261.1677,260.5859,261.0691,8689.0
2024-09-25 11:15:00,264.81,264.91,264.73,264.82,2084.0,261.1381,261.2367,261.0592,261.148,2084.0
2024-09-25 11:20:00,264.82,265.1,264.67,264.99,3801.0,261.148,261.4241,261.0001,261.3156,3801.0
2024-09-25 11:25:00,264.95,265.1,264.64,264.76,2561.0,261.2762,261.4241,260.9705,261.0888,2561.0
2024-09-25 11:30:00,264.76,264.83,264.55,264.66,5190.0,261.0888,261.1579,260.8817,260.9902,5190.0
2024-09-25 11:35:00,264.68,264.78,264.57,264.69,14744.0,261.0099,261.1085,260.9015,261.0198,14744.0
2024-09-25 11:40:00,264.68,264.77,264.38,264.38,16077.0,261.0099,261.0987,260.7141,260.7141,16077.0
2024-09-25 11:45:00,264.39,264.54,264.21,264.54,2041.0,260.724,260.8719,260.5464,260.8719,2041.0
2024-09-25 11:50:00,264.39,264.47,264.21,264.23,35536.0,260.724,260.8028,260.5464,260.5662,35536.0
2024-09-25 11:55:00,264.15,264.18,263.92,264.17,21481.0,260.4873,260.5169,260.2605,260.507,21481.0
2024-09-25 12:00:00,264.04,264.65,264.04,264.64,16810.0,260.3788,260.9803,260.3788,260.9705,16810.0
2024-09-25 12:05:00,264.67,265.01,264.67,264.98,8420.0,261.0001,261.3354,261.0001,261.3058,8420.0
2024-09-25 12:10:00,265.11,265.11,264.99,265.07,1919.0,261.434,261.434,261.3156,261.3945,1919.0
2024-09-25 12:15:00,265.07,265.07,264.86,264.9,3590.0,261.3945,261.3945,261.1874,261.2269,3590.0
2024-09-25 12:20:00,264.89,264.9,264.63,264.71,4649.0,261.217,261.2269,260.9606,261.0395,4649.0
2024-09-25 12:25:00,264.71,264.84,264.71,264.81,1084.0,261.0395,261.1677,261.0395,261.1381,1084.0
2024-09-25 12:30:00,264.69,264.84,264.43,264.84,4277.0,261.0198,261.1677,260.7634,261.1677,4277.0
2024-09-25 12:35:00,264.89,265.13,264.83,265.01,5681.0,261.217,261.4537,261.1579,261.3354,5681.0
2024-09-25 12:40:00,265.08,265.11,264.78,264.92,2849.0,261.4044,261.434,261.1085,261.2466,2849.0
2024-09-25 12:45:00,265.02,265.02,264.88,264.9,2964.0,261.3452,261.3452,261.2072,261.2269,2964.0
2024-09-25 12:50:00,264.98,265.16,264.96,265.08,8282.0,261.3058,261.4833,261.286,261.4044,8282.0
2024-09-25 12:55:00,265.03,265.03,264.79,264.79,3589.0,261.3551,261.3551,261.1184,261.1184,3589.0
2024-09-25 13:00:00,264.7,264.85,264.32,264.84,4246.0,261.0297,261.1776,260.6549,261.1677,4246.0
2024-09-25 13:05:00,264.74,264.93,264.59,264.59,3067.0,261.0691,261.2565,260.9212,260.9212,3067.0
2024-09-25 13:10:00,264.66,264.66,264.49,264.5,3252.0,260.9902,260.9902,260.8226,260.8324,3252.0
2024-09-25 13:15:00,264.49,264.82,264.35,264.75,2982.0,260.8226,261.148,260.6845,261.079,2982.0
2024-09-25 13:20:00,264.66,264.7,264.27,264.27,3299.0,260.9902,261.0297,260.6056,260.6056,3299.0
2024-09-25 13:25:00,264.4,264.65,264.3,264.57,10188.0,260.7338,260.9803,260.6352,260.9015,10188.0
2024-09-25 13:30:00,264.56,264.7,264.31,264.54,20590.0,260.8916,261.0297,260.6451,260.8719,20590.0
2024-09-25 13:35:00,264.42,264.75,264.42,264.65,12018.0,260.7535,261.079,260.7535,260.9803,12018.0
2024-09-25 13:40:00,264.63,264.84,264.6,264.68,7136.0,260.9606,261.1677,260.931,261.0099,7136.0
2024-09-25 13:45:00,264.63,264.76,264.61,264.74,3109.0,260.9606,261.0888,260.9409,261.0691,3109.0
2024-09-25 13:50:00,264.75,264.98,264.71,264.98,2504.0,261.079,261.3058,261.0395,261.3058,2504.0
2024-09-25 13:55:00,264.94,265.05,264.76,264.81,3690.0,261.2663,261.3748,261.0888,261.1381,3690.0
2024-09-25 14:00:00,264.92,265.02,264.71,264.98,13507.0,261.2466,261.3452,261.0395,261.3058,13507.0
2024-09-25 14:05:00,264.83,264.9,264.73,264.84,5331.0,261.1579,261.2269,261.0592,261.1677,5331.0
2024-09-25 14:10:00,264.84,265.0,264.73,264.78,3718.0,261.1677,261.3255,261.0592,261.1085,3718.0
2024-09-25 14:15:00,264.72,264.91,264.49,264.81,3737.0,261.0494,261.2367,260.8226,261.1381,3737.0
2024-09-25 14:20:00,264.8,265.03,264.69,265.03,6149.0,261.1283,261.3551,261.0198,261.3551,6149.0
2024-09-25 14:25:00,264.97,265.15,264.83,264.83,9687.0,261.2959,261.4734,261.1579,261.1579,9687.0
2024-09-25 14:30:00,264.82,265.0,264.56,264.96,10094.0,261.148,261.3255,260.8916,261.286,10094.0
2024-09-25 14:35:00,264.96,265.19,264.89,264.95,9780.0,261.286,261.5129,261.217,261.2762,9780.0
2024-09-25 14:40:00,265.04,265.15,264.9,265.06,6997.0,261.3649,261.4734,261.2269,261.3847,6997.0
2024-09-25 14:45:00,265.09,265.18,264.95,265.02,13589.0,261.4142,261.503,261.2762,261.3452,13589.0
2024-09-25 14:50:00,265.02,265.17,264.97,265.06,9902.0,261.3452,261.4931,261.2959,261.3847,9902.0
2024-09-25 14:55:00,265.1,265.2,264.99,264.99,16210.0,261.4241,261.5227,261.3156,261.3156,16210.0
2024-09-25 15:00:00,265.04,265.12,264.8,264.97,6958.0,261.3649,261.4438,261.1283,261.2959,6958.0
2024-09-25 15:05:00,264.82,264.87,264.67,264.67,2570.0,261.148,261.1973,261.0001,261.0001,2570.0
2024-09-25 15:10:00,264.69,264.87,264.62,264.81,9337.0,261.0198,261.1973,260.9508,261.1381,9337.0
2024-09-25 15:15:00,264.81,264.81,264.55,264.57,4916.0,261.1381,261.1381,260.8817,260.9015,4916.0
2024-09-25 15:20:00,264.55,264.71,264.45,264.56,9856.0,260.8817,261.0395,260.7831,260.8916,9856.0
2024-09-25 15:25:00,264.62,264.9,264.61,264.9,4005.0,260.9508,261.2269,260.9409,261.2269,4005.0
2024-09-25 15:30:00,264.84,264.84,264.36,264.54,8949.0,261.1677,261.1677,260.6944,260.8719,8949.0
2024-09-25 15:35:00,264.44,264.57,264.13,264.28,11274.0,260.7733,260.9015,260.4676,260.6155,11274.0
2024-09-25 15:40:00,264.22,264.43,264.22,264.41,4766.0,260.5563,260.7634,260.5563,260.7437,4766.0
2024-09-25 15:45:00,264.5,264.57,264.29,264.41,21190.0,260.8324,260.9015,260.6253,260.7437,21190.0
2024-09-25 15:50:00,264.5,264.5,264.24,264.5,30223.0,260.8324,260.8324,260.576,260.8324,30223.0
2024-09-25 15:55:00,264.43,265.09,264.43,264.98,94682.0,260.7634,261.4142,260.7634,261.3058,94682.0
2024-09-26 09:30:00,266.14,266.15,266.13,266.15,5627.0,262.4497,262.4595,262.4398,262.4595,5627.0
2024-09-26 09:35:00,265.89,266.05,259.29,263.39,224608.0,262.2032,262.3609,255.6947,259.7378,224608.0
2024-09-26 09:40:00,263.78,265.36,263.51,265.08,27630.0,260.1224,261.6805,259.8562,261.4044,27630.0
2024-09-26 09:45:00,265.22,265.6,264.38,264.58,24710.0,261.5424,261.9172,260.7141,260.9113,24710.0
2024-09-26 09:50:00,264.56,264.77,264.01,264.77,14335.0,260.8916,261.0987,260.3492,261.0987,14335.0
2024-09-26 09:55:00,264.77,264.81,263.51,263.51,22319.0,261.0987,261.1381,259.8562,259.8562,22319.0
2024-09-26 10:00:00,263.49,265.34,262.82,263.08,15474.0,259.8364,261.6608,259.1757,259.4321,15474.0
2024-09-26 10:05:00,263.09,263.86,263.08,263.32,13659.0,259.442,260.2013,259.4321,259.6688,13659.0
2024-09-26 10:10:00,263.38,264.01,263.24,263.68,8671.0,259.728,260.3492,259.5899,260.0238,8671.0
2024-09-26 10:15:00,263.6,263.99,263.6,263.99,5703.0,259.9449,260.3295,259.9449,260.3295,5703.0
2024-09-26 10:20:00,263.9,264.42,263.6,263.7,11573.0,260.2407,260.7535,259.9449,260.0435,11573.0
2024-09-26 10:25:00,263.84,264.31,263.55,264.24,9255.0,260.1816,260.6451,259.8956,260.576,9255.0
2024-09-26 10:30:00,264.23,265.07,264.15,264.92,12768.0,260.5662,261.3945,260.4873,261.2466,12768.0
2024-09-26 10:35:00,264.77,265.16,264.71,264.98,9556.0,261.0987,261.4833,261.0395,261.3058,9556.0
2024-09-26 10:40:00,264.98,265.15,264.67,264.77,11181.0,261.3058,261.4734,261.0001,261.0987,11181.0
2024-09-26 10:45:00,264.89,265.36,264.89,265.33,5525.0,261.217,261.6805,261.217,261.6509,5525.0
2024-09-26 10:50:00,265.42,265.69,265.26,265.51,7020.0,261.7397,262.0059,261.5819,261.8284,7020.0
2024-09-26 10:55:00,265.5,265.51,264.5,265.07,13585.0,261.8186,261.8284,260.8324,261.3945,13585.0
2024-09-26 11:00:00,265.01,265.55,264.96,264.96,3444.0,261.3354,261.8679,261.286,261.286,3444.0
2024-09-26 11:05:00,264.95,264.95,264.31,264.63,6992.0,261.2762,261.2762,260.6451,260.9606,6992.0
2024-09-26 11:10:00,264.59,264.74,264.48,264.53,9200.0,260.9212,261.0691,260.8127,260.862,9200.0
2024-09-26 11:15:00,264.52,264.91,264.15,264.91,19115.0,260.8521,261.2367,260.4873,261.2367,19115.0
2024-09-26 11:20:00,264.88,264.97,264.5,264.61,4863.0,261.2072,261.2959,260.8324,260.9409,4863.0
2024-09-26 11:25:00,264.46,264.61,264.0,264.43,11263.0,260.793,260.9409,260.3394,260.7634,11263.0
2024-09-26 11:30:00,264.43,264.76,264.21,264.76,4741.0,260.7634,261.0888,260.5464,261.0888,4741.0
2024-09-26 11:35:00,264.74,264.8,264.59,264.8,3584.0,261.0691,261.1283,260.9212,261.1283,3584.0
2024-09-26 11:40:00,264.91,265.32,264.68,265.0,10234.0,261.2367,261.6411,261.0099,261.3255,10234.0
2024-09-26 11:45:00,265.0,265.02,264.58,264.59,3000.0,261.3255,261.3452,260.9113,260.9212,3000.0
2024-09-26 11:50:00,264.59,264.75,264.58,264.59,7219.0,260.9212,261.079,260.9113,260.9212,7219.0
2024-09-26 11:55:00,264.68,264.86,264.55,264.61,6853.0,261.0099,261.1874,260.8817,260.9409,6853.0
2024-09-26 12:00:00,264.49,264.6,264.42,264.43,4616.0,260.8226,260.931,260.7535,260.7634,4616.0
2024-09-26 12:05:00,264.44,264.69,264.36,264.61,6735.0,260.7733,261.0198,260.6944,260.9409,6735.0
2024-09-26 12:10:00,264.64,264.98,264.64,264.69,3785.0,260.9705,261.3058,260.9705,261.0198,3785.0
2024-09-26 12:15:00,264.61,264.98,264.5,264.96,3256.0,260.9409,261.3058,260.8324,261.286,3256.0
2024-09-26 12:20:00,264.98,265.16,264.92,265.1,5937.0,261.3058,261.4833,261.2466,261.4241,5937.0
2024-09-26 12:25:00,265.09,265.68,265.03,265.52,9652.0,261.4142,261.9961,261.3551,261.8383,9652.0
2024-09-26 12:30:00,265.53,265.67,265.36,265.39,6090.0,261.8481,261.9862,261.6805,261.7101,6090.0
2024-09-26 12:35:00,265.55,265.56,265.16,265.16,4505.0,261.8679,261.8777,261.4833,261.4833,4505.0
2024-09-26 12:40:00,265.23,265.5,265.0,265.49,12194.0,261.5523,261.8186,261.3255,261.8087,12194.0
2024-09-26 12:45:00,265.5,265.86,265.5,265.75,7174.0,261.8186,262.1736,261.8186,262.0651,7174.0
2024-09-26 12:50:00,265.76,265.85,265.48,265.49,2560.0,262.075,262.1637,261.7988,261.8087,2560.0
2024-09-26 12:55:00,265.47,265.69,265.31,265.69,5684.0,261.789,262.0059,261.6312,262.0059,5684.0
2024-09-26 13:00:00,265.69,266.07,265.65,266.01,9850.0,262.0059,262.3807,261.9665,262.3215,9850.0
2024-09-26 13:05:00,266.02,266.18,265.77,265.77,4863.0,262.3314,262.4891,262.0848,262.0848,4863.0
2024-09-26 13:10:00,265.8,265.81,265.52,265.52,3490.0,262.1144,262.1243,261.8383,261.8383,3490.0
2024-09-26 13:15:00,265.52,265.79,265.41,265.56,7824.0,261.8383,262.1045,261.7298,261.8777,7824.0
2024-09-26 13:20:00,265.59,265.96,265.58,265.81,4495.0,261.9073,262.2722,261.8975,262.1243,4495.0
2024-09-26 13:25:00,265.83,266.18,265.72,266.13,2567.0,262.144,262.4891,262.0355,262.4398,2567.0
2024-09-26 13:30:00,266.25,266.44,265.87,266.0,10467.0,262.5582,262.7455,262.1834,262.3116,10467.0
2024-09-26 13:35:00,265.94,266.23,265.9,266.23,8388.0,262.2525,262.5384,262.213,262.5384,8388.0
2024-09-26 13:40:00,266.09,266.33,265.99,266.21,6891.0,262.4004,262.6371,262.3018,262.5187,6891.0
2024-09-26 13:45:00,266.25,266.59,266.15,266.5,7183.0,262.5582,262.8934,262.4595,262.8047,7183.0
2024-09-26 13:50:00,266.53,266.56,266.23,266.34,5832.0,262.8343,262.8639,262.5384,262.6469,5832.0
2024-09-26 13:55:00,266.34,266.45,266.26,266.4,3253.0,262.6469,262.7554,262.568,262.7061,3253.0
2024-09-26 14:00:00,266.52,266.53,266.32,266.49,4270.0,262.8244,262.8343,262.6272,262.7948,4270.0
2024-09-26 14:05:00,266.49,266.53,266.19,266.25,6389.0,262.7948,262.8343,262.499,262.5582,6389.0
2024-09-26 14:10:00,266.25,266.73,266.0,266.5,6428.0,262.5582,263.0315,262.3116,262.8047,6428.0
2024-09-26 14:15:00,266.52,266.66,266.41,266.41,5187.0,262.8244,262.9625,262.7159,262.7159,5187.0
2024-09-26 14:20:00,266.53,266.66,266.4,266.51,2903.0,262.8343,262.9625,262.7061,262.8146,2903.0
2024-09-26 14:25:00,266.44,266.55,266.31,266.31,6912.0,262.7455,262.854,262.6173,262.6173,6912.0
2024-09-26 14:30:00,266.37,266.66,266.23,266.54,3848.0,262.6765,262.9625,262.5384,262.8441,3848.0
2024-09-26 14:35:00,266.43,266.6,266.32,266.38,3015.0,262.7357,262.9033,262.6272,262.6864,3015.0
2024-09-26 14:40:00,266.34,266.49,266.03,266.27,6163.0,262.6469,262.7948,262.3412,262.5779,6163.0
2024-09-26 14:45:00,266.39,266.61,266.39,266.54,4873.0,262.6962,262.9132,262.6962,262.8441,4873.0
2024-09-26 14:50:00,266.53,266.54,266.25,266.41,7706.0,262.8343,262.8441,262.5582,262.7159,7706.0
2024-09-26 14:55:00,266.4,266.44,266.22,266.28,7434.0,262.7061,262.7455,262.5286,262.5877,7434.0
2024-09-26 15:00:00,266.25,266.52,266.25,266.46,12657.0,262.5582,262.8244,262.5582,262.7652,12657.0
2024-09-26 15:05:00,266.4,266.45,266.14,266.23,7719.0,262.7061,262.7554,262.4497,262.5384,7719.0
2024-09-26 15:10:00,266.13,266.25,265.89,266.12,6176.0,262.4398,262.5582,262.2032,262.43,6176.0
2024-09-26 15:15:00,266.19,266.26,265.92,265.92,5999.0,262.499,262.568,262.2327,262.2327,5999.0
2024-09-26 15:20:00,265.95,266.08,265.81,265.81,4875.0,262.2623,262.3905,262.1243,262.1243,4875.0
2024-09-26 15:25:00,265.77,265.77,265.42,265.49,9478.0,262.0848,262.0848,261.7397,261.8087,9478.0
2024-09-26 15:30:00,265.48,265.5,265.05,265.28,15693.0,261.7988,261.8186,261.3748,261.6016,15693.0
2024-09-26 15:35:00,265.3,265.3,264.93,265.17,12833.0,261.6213,261.6213,261.2565,261.4931,12833.0
2024-09-26 15:40:00,265.23,265.64,265.13,265.6,12917.0,261.5523,261.9566,261.4537,261.9172,12917.0
2024-09-26 15:45:00,265.59,265.82,265.51,265.65,9788.0,261.9073,262.1341,261.8284,261.9665,9788.0
2024-09-26 15:50:00,265.75,266.05,265.65,266.05,27573.0,262.0651,262.3609,261.9665,262.3609,27573.0
2024-09-26 15:55:00,265.94,266.1,265.58,265.74,81886.0,262.2525,262.4102,261.8975,262.0552,81886.0
2024-09-27 09:30:00,267.75,267.85,266.67,267.44,37887.0,264.0374,264.136,262.9723,263.7317,37887.0
2024-09-27 09:35:00,267.44,268.71,267.41,267.67,10570.0,263.7317,264.9841,263.7021,263.9585,10570.0
2024-09-27 09:40:00,267.67,268.18,267.64,267.69,7405.0,263.9585,264.4614,263.9289,263.9782,7405.0
2024-09-27 09:45:00,267.42,267.42,266.0,266.0,7383.0,263.7119,263.7119,262.3116,262.3116,7383.0
2024-09-27 09:50:00,266.21,267.12,266.21,266.94,4364.0,262.5187,263.4161,262.5187,263.2386,4364.0
2024-09-27 09:55:00,266.65,267.61,266.65,267.59,4417.0,262.9526,263.8993,262.9526,263.8796,4417.0
2024-09-27 10:00:00,267.54,268.24,266.98,267.45,18761.0,263.8303,264.5206,263.278,263.7415,18761.0
2024-09-27 10:05:00,267.69,268.14,267.31,267.57,7015.0,263.9782,264.422,263.6035,263.8599,7015.0
2024-09-27 10:10:00,267.46,267.78,267.43,267.59,5063.0,263.7514,264.0669,263.7218,263.8796,5063.0
2024-09-27 10:15:00,267.85,268.12,267.7,268.12,5487.0,264.136,264.4022,263.9881,264.4022,5487.0
2024-09-27 10:20:00,268.2,268.28,267.8,268.13,4618.0,264.4811,264.56,264.0867,264.4121,4618.0
2024-09-27 10:25:00,268.32,268.64,268.25,268.63,8647.0,264.5995,264.915,264.5304,264.9052,8647.0
2024-09-27 10:30:00,268.54,268.71,268.14,268.29,9380.0,264.8164,264.9841,264.422,264.5699,9380.0
2024-09-27 10:35:00,268.25,268.55,267.91,267.91,4593.0,264.5304,264.8263,264.1951,264.1951,4593.0
2024-09-27 10:40:00,267.93,267.93,267.61,267.8,11485.0,264.2149,264.2149,263.8993,264.0867,11485.0
2024-09-27 10:45:00,267.8,268.07,267.75,267.94,5175.0,264.0867,264.3529,264.0374,264.2247,5175.0
2024-09-27 10:50:00,267.99,268.15,267.81,267.89,4011.0,264.274,264.4318,264.0965,264.1754,4011.0
2024-09-27 10:55:00,267.83,268.37,267.81,268.13,9270.0,264.1163,264.6488,264.0965,264.4121,9270.0
2024-09-27 11:00:00,268.22,268.33,267.83,267.98,2566.0,264.5008,264.6093,264.1163,264.2642,2566.0
2024-09-27 11:05:00,267.99,268.55,267.98,268.54,8036.0,264.274,264.8263,264.2642,264.8164,8036.0
2024-09-27 11:10:00,268.54,268.55,267.92,267.92,5346.0,264.8164,264.8263,264.205,264.205,5346.0
2024-09-27 11:15:00,267.88,267.92,267.78,267.88,2088.0,264.1656,264.205,264.0669,264.1656,2088.0
2024-09-27 11:20:00,267.74,268.14,267.67,267.96,4484.0,264.0275,264.422,263.9585,264.2444,4484.0
2024-09-27 11:25:00,268.0,268.32,267.88,268.09,8629.0,264.2839,264.5995,264.1656,264.3726,8629.0
2024-09-27 11:30:00,268.22,268.34,268.11,268.34,1024.0,264.5008,264.6192,264.3924,264.6192,1024.0
2024-09-27 11:35:00,268.13,268.38,268.13,268.35,2333.0,264.4121,264.6586,264.4121,264.629,2333.0
2024-09-27 11:40:00,268.32,268.43,268.23,268.36,1981.0,264.5995,264.7079,264.5107,264.6389,1981.0
2024-09-27 11:45:00,268.32,268.42,267.96,268.21,6366.0,264.5995,264.6981,264.2444,264.491,6366.0
2024-09-27 11:50:00,268.02,268.15,267.9,267.91,2844.0,264.3036,264.4318,264.1853,264.1951,2844.0
2024-09-27 11:55:00,267.88,268.03,267.76,267.94,4984.0,264.1656,264.3135,264.0472,264.2247,4984.0
2024-09-27 12:00:00,267.81,267.91,267.62,267.74,4194.0,264.0965,264.1951,263.9092,264.0275,4194.0
2024-09-27 12:05:00,267.74,267.94,267.64,267.64,3102.0,264.0275,264.2247,263.9289,263.9289,3102.0
2024-09-27 12:10:00,267.71,267.71,267.2,267.31,6701.0,263.9979,263.9979,263.495,263.6035,6701.0
2024-09-27 12:15:00,267.31,267.47,267.28,267.32,3409.0,263.6035,263.7612,263.5739,263.6133,3409.0
2024-09-27 12:20:00,267.37,267.48,267.17,267.19,7137.0,263.6626,263.7711,263.4654,263.4851,7137.0
2024-09-27 12:25:00,267.14,267.19,266.79,267.05,4362.0,263.4358,263.4851,263.0907,263.3471,4362.0
2024-09-27 12:30:00,266.73,266.78,266.7,266.73,1819.0,263.0315,263.0808,263.0019,263.0315,1819.0
2024-09-27 12:35:00,266.71,266.84,266.64,266.81,5945.0,263.0118,263.14,262.9428,263.1104,5945.0
2024-09-27 12:40:00,266.79,266.92,266.7,266.81,3783.0,263.0907,263.2189,263.0019,263.1104,3783.0
2024-09-27 12:45:00,266.8,266.95,266.7,266.7,2868.0,263.1005,263.2485,263.0019,263.0019,2868.0
2024-09-27 12:50:00,266.83,266.96,266.61,266.92,2120.0,263.1301,263.2583,262.9132,263.2189,2120.0
2024-09-27 12:55:00,266.99,267.0,266.91,266.96,4084.0,263.2879,263.2978,263.209,263.2583,4084.0
2024-09-27 13:00:00,266.87,267.02,266.87,266.94,2757.0,263.1696,263.3175,263.1696,263.2386,2757.0
2024-09-27 13:05:00,266.89,266.89,266.25,266.25,3197.0,263.1893,263.1893,262.5582,262.5582,3197.0
2024-09-27 13:10:00,266.3,266.57,266.24,266.54,2429.0,262.6075,262.8737,262.5483,262.8441,2429.0
2024-09-27 13:15:00,266.48,266.52,266.32,266.51,2693.0,262.785,262.8244,262.6272,262.8146,2693.0
2024-09-27 13:20:00,266.52,266.62,266.5,266.57,2629.0,262.8244,262.923,262.8047,262.8737,2629.0
2024-09-27 13:25:00,266.57,266.72,266.5,266.72,3094.0,262.8737,263.0216,262.8047,263.0216,3094.0
2024-09-27 13:30:00,266.76,266.87,266.62,266.87,4430.0,263.0611,263.1696,262.923,263.1696,4430.0
2024-09-27 13:35:00,266.77,266.77,266.57,266.6,3402.0,263.071,263.071,262.8737,262.9033,3402.0
2024-09-27 13:40:00,266.62,266.66,266.33,266.46,4549.0,262.923,262.9625,262.6371,262.7652,4549.0
2024-09-27 13:45:00,266.46,266.71,266.34,266.71,3543.0,262.7652,263.0118,262.6469,263.0118,3543.0
2024-09-27 13:50:00,266.53,266.78,266.36,266.48,3766.0,262.8343,263.0808,262.6666,262.785,3766.0
2024-09-27 13:55:00,266.36,266.49,266.29,266.37,1482.0,262.6666,262.7948,262.5976,262.6765,1482.0
2024-09-27 14:00:00,266.53,266.63,266.3,266.3,2127.0,262.8343,262.9329,262.6075,262.6075,2127.0
2024-09-27 14:05:00,266.44,266.5,266.42,266.5,2006.0,262.7455,262.8047,262.7258,262.8047,2006.0
2024-09-27 14:10:00,266.48,266.74,266.48,266.65,4659.0,262.785,263.0414,262.785,262.9526,4659.0
2024-09-27 14:15:00,266.74,266.77,266.46,266.52,5563.0,263.0414,263.071,262.7652,262.8244,5563.0
2024-09-27 14:20:00,266.57,266.59,266.49,266.59,2177.0,262.8737,262.8934,262.7948,262.8934,2177.0
2024-09-27 14:25:00,266.56,266.57,266.14,266.26,5604.0,262.8639,262.8737,262.4497,262.568,5604.0
2024-09-27 14:30:00,266.39,266.43,265.74,266.13,7734.0,262.6962,262.7357,262.0552,262.4398,7734.0
2024-09-27 14:35:00,266.07,266.19,265.89,266.19,5325.0,262.3807,262.499,262.2032,262.499,5325.0
2024-09-27 14:40:00,266.19,266.48,266.12,266.38,2346.0,262.499,262.785,262.43,262.6864,2346.0
2024-09-27 14:45:00,266.38,266.86,266.37,266.83,3992.0,262.6864,263.1597,262.6765,263.1301,3992.0
2024-09-27 14:50:00,266.83,266.94,266.57,266.74,5879.0,263.1301,263.2386,262.8737,263.0414,5879.0
2024-09-27 14:55:00,266.78,267.14,266.77,266.94,2769.0,263.0808,263.4358,263.071,263.2386,2769.0
2024-09-27 15:00:00,267.0,267.18,266.93,266.98,2700.0,263.2978,263.4753,263.2287,263.278,2700.0
2024-09-27 15:05:00,266.91,267.05,266.62,266.65,2741.0,263.209,263.3471,262.923,262.9526,2741.0
2024-09-27 15:10:00,266.66,266.87,266.46,266.66,5585.0,262.9625,263.1696,262.7652,262.9625,5585.0
2024-09-27 15:15:00,266.75,266.93,266.67,266.84,2943.0,263.0512,263.2287,262.9723,263.14,2943.0
2024-09-27 15:20:00,266.83,266.97,266.4,266.54,9230.0,263.1301,263.2682,262.7061,262.8441,9230.0
2024-09-27 15:25:00,266.57,266.83,266.47,266.8,4044.0,262.8737,263.1301,262.7751,263.1005,4044.0
2024-09-27 15:30:00,266.7,267.18,266.69,267.1,5238.0,263.0019,263.4753,262.9921,263.3964,5238.0
2024-09-27 15:35:00,267.02,267.07,266.77,266.78,13177.0,263.3175,263.3668,263.071,263.0808,13177.0
2024-09-27 15:40:00,266.77,267.01,266.71,266.99,6380.0,263.071,263.3076,263.0118,263.2879,6380.0
2024-09-27 15:45:00,267.02,267.14,266.86,267.01,8264.0,263.3175,263.4358,263.1597,263.3076,8264.0
2024-09-27 15:50:00,266.95,267.58,266.9,267.3,21396.0,263.2485,263.8697,263.1991,263.5936,21396.0
2024-09-27 15:55:00,267.36,267.61,267.03,267.16,77735.0,263.6528,263.8993,263.3273,263.4555,77735.0
2024-09-30 09:30:00,268.43,268.5,267.07,267.75,40171.0,264.7079,264.777,263.3668,264.0374,40171.0
2024-09-30 09:35:00,267.71,268.22,267.46,268.0,5771.0,263.9979,264.5008,263.7514,264.2839,5771.0
2024-09-30 09:40:00,268.17,268.61,267.89,267.9,16103.0,264.4515,264.8854,264.1754,264.1853,16103.0
2024-09-30 09:45:00,268.04,268.04,267.08,267.72,10736.0,264.3233,264.3233,263.3767,264.0078,10736.0
2024-09-30 09:50:00,267.8,268.44,267.43,268.2,8778.0,264.0867,264.7178,263.7218,264.4811,8778.0
2024-09-30 09:55:00,268.31,269.08,267.81,268.72,17076.0,264.5896,265.3489,264.0965,264.9939,17076.0
2024-09-30 10:00:00,268.81,269.02,268.53,268.6,18101.0,265.0827,265.2898,264.8065,264.8756,18101.0
2024-09-30 10:05:00,268.68,269.33,268.51,268.99,6405.0,264.9545,265.5955,264.7868,265.2602,6405.0
2024-09-30 10:10:00,269.0,269.18,268.8,269.05,3238.0,265.27,265.4475,265.0728,265.3193,3238.0
2024-09-30 10:15:00,269.09,269.09,268.26,268.26,6599.0,265.3588,265.3588,264.5403,264.5403,6599.0
2024-09-30 10:20:00,268.38,268.88,268.37,268.85,3478.0,264.6586,265.1517,264.6488,265.1221,3478.0
2024-09-30 10:25:00,268.85,269.07,268.33,268.4,7227.0,265.1221,265.3391,264.6093,264.6783,7227.0
2024-09-30 10:30:00,268.55,269.26,268.42,269.17,6005.0,264.8263,265.5264,264.6981,265.4377,6005.0
2024-09-30 10:35:00,269.25,269.7,269.12,269.69,13026.0,265.5166,265.9603,265.3884,265.9505,13026.0
2024-09-30 10:40:00,269.7,270.28,269.65,270.27,17446.0,265.9603,266.5323,265.911,266.5224,17446.0
2024-09-30 10:45:00,270.26,270.37,270.01,270.13,7478.0,266.5126,266.621,266.266,266.3844,7478.0
2024-09-30 10:50:00,270.15,270.15,269.14,269.31,17149.0,266.4041,266.4041,265.4081,265.5757,17149.0
2024-09-30 10:55:00,269.23,269.69,269.22,269.5,3342.0,265.4968,265.9505,265.487,265.7631,3342.0
2024-09-30 11:00:00,269.52,269.78,269.44,269.77,3105.0,265.7828,266.0392,265.7039,266.0294,3105.0
2024-09-30 11:05:00,269.76,269.89,269.53,269.61,11056.0,266.0195,266.1477,265.7927,265.8716,11056.0
2024-09-30 11:10:00,269.74,270.23,269.6,270.12,23467.0,265.9998,266.483,265.8617,266.3745,23467.0
2024-09-30 11:15:00,270.3,270.5,270.12,270.25,16410.0,266.552,266.7492,266.3745,266.5027,16410.0
2024-09-30 11:20:00,270.31,270.49,270.06,270.06,8066.0,266.5619,266.7394,266.3153,266.3153,8066.0
2024-09-30 11:25:00,270.05,270.06,269.48,269.56,7732.0,266.3055,266.3153,265.7434,265.8223,7732.0
2024-09-30 11:30:00,269.51,269.62,269.29,269.34,4486.0,265.773,265.8814,265.556,265.6053,4486.0
2024-09-30 11:35:00,269.4,269.56,269.12,269.12,6431.0,265.6645,265.8223,265.3884,265.3884,6431.0
2024-09-30 11:40:00,269.25,269.38,268.97,269.28,14184.0,265.5166,265.6448,265.2404,265.5461,14184.0
2024-09-30 11:45:00,269.3,269.36,269.06,269.11,4381.0,265.5659,265.625,265.3292,265.3785,4381.0
2024-09-30 11:50:00,269.05,269.3,269.01,269.21,4414.0,265.3193,265.5659,265.2799,265.4771,4414.0
2024-09-30 11:55:00,269.41,269.73,269.41,269.67,4018.0,265.6743,265.9899,265.6743,265.9307,4018.0
2024-09-30 12:00:00,269.58,269.72,269.56,269.65,4916.0,265.842,265.98,265.8223,265.911,4916.0
2024-09-30 12:05:00,269.7,270.02,269.61,269.86,2805.0,265.9603,266.2759,265.8716,266.1181,2805.0
2024-09-30 12:10:00,269.97,269.98,269.69,269.83,3673.0,266.2266,266.2364,265.9505,266.0885,3673.0
2024-09-30 12:15:00,269.87,270.0,269.56,269.56,7738.0,266.128,266.2562,265.8223,265.8223,7738.0
2024-09-30 12:20:00,269.67,269.87,269.59,269.74,3152.0,265.9307,266.128,265.8518,265.9998,3152.0
2024-09-30 12:25:00,269.84,269.97,269.84,269.9,1778.0,266.0984,266.2266,266.0984,266.1575,1778.0
2024-09-30 12:30:00,269.82,269.91,269.47,269.51,3989.0,266.0787,266.1674,265.7335,265.773,3989.0
2024-09-30 12:35:00,269.53,269.75,269.52,269.71,3075.0,265.7927,266.0096,265.7828,265.9702,3075.0
2024-09-30 12:40:00,269.7,269.74,269.4,269.67,4977.0,265.9603,265.9998,265.6645,265.9307,4977.0
2024-09-30 12:45:00,269.78,269.85,269.65,269.75,2881.0,266.0392,266.1082,265.911,266.0096,2881.0
2024-09-30 12:50:00,269.66,269.71,269.54,269.56,4704.0,265.9209,265.9702,265.8025,265.8223,4704.0
2024-09-30 12:55:00,269.56,269.77,269.55,269.77,3113.0,265.8223,266.0294,265.8124,266.0294,3113.0
2024-09-30 13:00:00,269.66,269.66,269.3,269.42,5655.0,265.9209,265.9209,265.5659,265.6842,5655.0
2024-09-30 13:05:00,269.44,269.72,269.44,269.72,2005.0,265.7039,265.98,265.7039,265.98,2005.0
2024-09-30 13:10:00,269.64,269.84,269.64,269.78,2190.0,265.9012,266.0984,265.9012,266.0392,2190.0
2024-09-30 13:15:00,269.69,270.0,269.61,270.0,4774.0,265.9505,266.2562,265.8716,266.2562,4774.0
2024-09-30 13:20:00,270.13,270.18,269.94,270.08,6590.0,266.3844,266.4337,266.197,266.3351,6590.0
2024-09-30 13:25:00,270.04,270.27,270.01,270.11,8954.0,266.2956,266.5224,266.266,266.3646,8954.0
2024-09-30 13:30:00,270.0,270.05,269.86,270.0,5577.0,266.2562,266.3055,266.1181,266.2562,5577.0
2024-09-30 13:35:00,269.93,270.46,269.93,270.46,8830.0,266.1871,266.7098,266.1871,266.7098,8830.0
2024-09-30 13:40:00,270.47,270.74,270.34,270.51,9267.0,266.7196,266.9859,266.5914,266.7591,9267.0
2024-09-30 13:45:00,270.43,270.59,270.35,270.38,4804.0,266.6802,266.838,266.6013,266.6309,4804.0
2024-09-30 13:50:00,270.47,270.53,270.0,270.02,10443.0,266.7196,266.7788,266.2562,266.2759,10443.0
2024-09-30 13:55:00,270.05,270.1,269.75,270.01,8729.0,266.3055,266.3548,266.0096,266.266,8729.0
2024-09-30 14:00:00,270.03,270.03,269.79,269.99,5207.0,266.2857,266.2857,266.0491,266.2463,5207.0
2024-09-30 14:05:00,270.07,270.09,269.72,269.97,7497.0,266.3252,266.3449,265.98,266.2266,7497.0
2024-09-30 14:10:00,270.0,270.0,269.3,269.3,5149.0,266.2562,266.2562,265.5659,265.5659,5149.0
2024-09-30 14:15:00,269.37,269.54,269.13,269.28,9631.0,265.6349,265.8025,265.3982,265.5461,9631.0
2024-09-30 14:20:00,269.06,269.13,268.07,268.23,8838.0,265.3292,265.3982,264.3529,264.5107,8838.0
2024-09-30 14:25:00,268.41,269.09,268.25,269.09,4022.0,264.6882,265.3588,264.5304,265.3588,4022.0
2024-09-30 14:30:00,269.13,269.29,268.38,269.11,12106.0,265.3982,265.556,264.6586,265.3785,12106.0
2024-09-30 14:35:00,269.22,269.62,269.22,269.27,3786.0,265.487,265.8814,265.487,265.5363,3786.0
2024-09-30 14:40:00,269.48,269.49,269.27,269.41,2956.0,265.7434,265.7532,265.5363,265.6743,2956.0
2024-09-30 14:45:00,269.5,269.58,269.33,269.33,2889.0,265.7631,265.842,265.5955,265.5955,2889.0
2024-09-30 14:50:00,269.39,269.51,269.16,269.38,12336.0,265.6546,265.773,265.4278,265.6448,12336.0
2024-09-30 14:55:00,269.4,269.46,268.9,268.95,4968.0,265.6645,265.7237,265.1714,265.2207,4968.0
2024-09-30 15:00:00,268.82,269.23,268.62,269.23,4510.0,265.0925,265.4968,264.8953,265.4968,4510.0
2024-09-30 15:05:00,269.26,269.48,269.23,269.31,5857.0,265.5264,265.7434,265.4968,265.5757,5857.0
2024-09-30 15:10:00,269.27,269.47,269.01,269.16,4957.0,265.5363,265.7335,265.2799,265.4278,4957.0
2024-09-30 15:15:00,269.19,269.92,269.15,269.79,6850.0,265.4574,266.1773,265.4179,266.0491,6850.0
2024-09-30 15:20:00,269.64,269.8,269.56,269.58,4610.0,265.9012,266.0589,265.8223,265.842,4610.0
2024-09-30 15:25:00,269.65,269.84,269.51,269.84,10416.0,265.911,266.0984,265.773,266.0984,10416.0
2024-09-30 15:30:00,269.73,270.09,269.69,269.96,8452.0,265.9899,266.3449,265.9505,266.2167,8452.0
2024-09-30 15:35:00,269.94,270.18,269.76,270.05,10970.0,266.197,266.4337,266.0195,266.3055,10970.0
2024-09-30 15:40:00,270.15,270.46,270.06,270.34,16897.0,266.4041,266.7098,266.3153,266.5914,16897.0
2024-09-30 15:45:00,270.36,270.68,270.01,270.27,23066.0,266.6112,266.9267,266.266,266.5224,23066.0
2024-09-30 15:50:00,270.24,270.97,270.18,270.55,29043.0,266.4928,267.2127,266.4337,266.7985,29043.0
2024-09-30 15:55:00,270.56,271.28,270.53,270.87,106689.0,266.8084,267.5184,266.7788,267.1141,106689.0
2024-10-01 09:30:00,270.01,270.01,268.77,269.19,40787.0,266.266,266.266,265.0432,265.4574,40787.0
2024-10-01 09:35:00,269.19,270.19,268.69,270.19,19756.0,265.4574,266.4435,264.9643,266.4435,19756.0
2024-10-01 09:40:00,270.1,270.73,269.03,270.31,9928.0,266.3548,266.976,265.2996,266.5619,9928.0
2024-10-01 09:45:00,269.85,270.31,268.73,269.71,11300.0,266.1082,266.5619,265.0038,265.9702,11300.0
2024-10-01 09:50:00,269.71,270.59,269.41,270.3,8611.0,265.9702,266.838,265.6743,266.552,8611.0
2024-10-01 09:55:00,270.29,270.53,269.57,270.47,7878.0,266.5421,266.7788,265.8321,266.7196,7878.0
2024-10-01 10:00:00,270.26,270.85,269.48,270.41,12773.0,266.5126,267.0944,265.7434,266.6605,12773.0
2024-10-01 10:05:00,270.37,270.41,269.13,269.25,16701.0,266.621,266.6605,265.3982,265.5166,16701.0
2024-10-01 10:10:00,269.31,269.33,268.63,268.65,12069.0,265.5757,265.5955,264.9052,264.9249,12069.0
2024-10-01 10:15:00,268.79,269.56,268.63,269.06,10779.0,265.0629,265.8223,264.9052,265.3292,10779.0
2024-10-01 10:20:00,269.11,270.82,268.87,270.04,11825.0,265.3785,267.0648,265.1418,266.2956,11825.0
2024-10-01 10:25:00,270.11,270.11,269.17,269.56,4073.0,266.3646,266.3646,265.4377,265.8223,4073.0
2024-10-01 10:30:00,269.59,269.7,268.52,269.12,8142.0,265.8518,265.9603,264.7967,265.3884,8142.0
2024-10-01 10:35:00,268.73,269.66,268.66,269.22,6866.0,265.0038,265.9209,264.9347,265.487,6866.0
2024-10-01 10:40:00,269.24,269.66,269.11,269.12,5748.0,265.5067,265.9209,265.3785,265.3884,5748.0
2024-10-01 10:45:00,269.3,269.75,269.01,269.01,4373.0,265.5659,266.0096,265.2799,265.2799,4373.0
2024-10-01 10:50:00,269.21,269.28,268.93,268.94,6162.0,265.4771,265.5461,265.201,265.2109,6162.0
2024-10-01 10:55:00,268.94,269.37,268.93,269.35,2965.0,265.2109,265.6349,265.201,265.6152,2965.0
2024-10-01 11:00:00,269.41,269.6,269.18,269.6,7251.0,265.6743,265.8617,265.4475,265.8617,7251.0
2024-10-01 11:05:00,269.33,269.46,268.31,268.49,18393.0,265.5955,265.7237,264.5896,264.7671,18393.0
2024-10-01 11:10:00,268.56,268.92,268.22,268.79,11227.0,264.8361,265.1911,264.5008,265.0629,11227.0
2024-10-01 11:15:00,268.77,269.66,268.69,269.66,13646.0,265.0432,265.9209,264.9643,265.9209,13646.0
2024-10-01 11:20:00,269.76,269.99,269.42,269.81,5363.0,266.0195,266.2463,265.6842,266.0688,5363.0
2024-10-01 11:25:00,269.9,270.54,269.83,270.54,7113.0,266.1575,266.7887,266.0885,266.7887,7113.0
2024-10-01 11:30:00,270.3,270.64,270.17,270.35,5506.0,266.552,266.8873,266.4238,266.6013,5506.0
2024-10-01 11:35:00,270.19,270.44,269.99,270.44,5147.0,266.4435,266.6901,266.2463,266.6901,5147.0
2024-10-01 11:40:00,270.47,270.86,270.38,270.5,5214.0,266.7196,267.1042,266.6309,266.7492,5214.0
2024-10-01 11:45:00,270.65,270.67,270.36,270.38,2677.0,266.8972,266.9169,266.6112,266.6309,2677.0
2024-10-01 11:50:00,270.51,270.77,270.47,270.67,4937.0,266.7591,267.0155,266.7196,266.9169,4937.0
2024-10-01 11:55:00,270.81,271.0,270.62,270.78,6128.0,267.0549,267.2423,266.8676,267.0253,6128.0
2024-10-01 12:00:00,270.76,270.93,270.5,270.86,9248.0,267.0056,267.1733,266.7492,267.1042,9248.0
2024-10-01 12:05:00,270.77,271.01,270.62,270.71,4165.0,267.0155,267.2522,266.8676,266.9563,4165.0
2024-10-01 12:10:00,270.66,270.97,270.46,270.46,7636.0,266.907,267.2127,266.7098,266.7098,7636.0
2024-10-01 12:15:00,270.68,270.76,270.24,270.42,7136.0,266.9267,267.0056,266.4928,266.6703,7136.0
2024-10-01 12:20:00,270.34,270.61,270.33,270.33,10360.0,266.5914,266.8577,266.5816,266.5816,10360.0
2024-10-01 12:25:00,270.41,270.5,270.15,270.22,3782.0,266.6605,266.7492,266.4041,266.4731,3782.0
2024-10-01 12:30:00,270.68,270.78,269.66,270.78,11450.0,266.9267,267.0253,265.9209,267.0253,11450.0
2024-10-01 12:35:00,270.72,271.25,270.67,271.14,12312.0,266.9662,267.4888,266.9169,267.3804,12312.0
2024-10-01 12:40:00,271.07,271.42,270.53,270.73,28471.0,267.3113,267.6565,266.7788,266.976,28471.0
2024-10-01 12:45:00,270.54,270.7,270.28,270.69,14627.0,266.7887,266.9465,266.5323,266.9366,14627.0
2024-10-01 12:50:00,270.82,271.8,270.76,271.39,9818.0,267.0648,268.0312,267.0056,267.6269,9818.0
2024-10-01 12:55:00,271.35,271.69,270.97,271.35,20190.0,267.5874,267.9227,267.2127,267.5874,20190.0
2024-10-01 13:00:00,271.36,271.43,270.85,270.91,13834.0,267.5973,267.6663,267.0944,267.1535,13834.0
2024-10-01 13:05:00,270.73,271.18,270.73,270.82,7104.0,266.976,267.4198,266.976,267.0648,7104.0
2024-10-01 13:10:00,271.0,271.19,270.86,271.0,8389.0,267.2423,267.4297,267.1042,267.2423,8389.0
2024-10-01 13:15:00,271.0,271.22,270.92,270.99,6462.0,267.2423,267.4592,267.1634,267.2324,6462.0
2024-10-01 13:20:00,271.07,271.27,270.82,270.96,8347.0,267.3113,267.5086,267.0648,267.2029,8347.0
2024-10-01 13:25:00,270.94,271.24,270.77,271.07,4825.0,267.1831,267.479,267.0155,267.3113,4825.0
2024-10-01 13:30:00,270.98,272.11,270.98,271.86,12545.0,267.2226,268.3369,267.2226,268.0904,12545.0
2024-10-01 13:35:00,271.86,272.18,271.75,272.01,6641.0,268.0904,268.4059,267.9819,268.2383,6641.0
2024-10-01 13:40:00,272.01,272.01,271.52,272.01,11367.0,268.2383,268.2383,267.7551,268.2383,11367.0
2024-10-01 13:45:00,271.86,272.3,271.86,272.29,9652.0,268.0904,268.5243,268.0904,268.5144,9652.0
2024-10-01 13:50:00,272.12,272.46,271.97,272.31,29621.0,268.3468,268.6821,268.1988,268.5341,29621.0
2024-10-01 13:55:00,272.42,272.95,272.42,272.73,13336.0,268.6426,269.1653,268.6426,268.9483,13336.0
2024-10-01 14:00:00,272.89,273.33,272.79,273.33,9200.0,269.1061,269.54,269.0075,269.54,9200.0
2024-10-01 14:05:00,273.18,273.66,273.02,273.66,26800.0,269.3921,269.8654,269.2343,269.8654,26800.0
2024-10-01 14:10:00,273.53,273.85,273.39,273.85,10418.0,269.7372,270.0528,269.5992,270.0528,10418.0
2024-10-01 14:15:00,273.93,274.16,273.44,273.82,17156.0,270.1317,270.3585,269.6485,270.0232,17156.0
2024-10-01 14:20:00,273.8,273.93,273.54,273.59,17215.0,270.0035,270.1317,269.7471,269.7964,17215.0
2024-10-01 14:25:00,273.49,273.85,273.23,273.85,17679.0,269.6978,270.0528,269.4414,270.0528,17679.0
2024-10-01 14:30:00,273.84,273.87,273.58,273.66,21413.0,270.0429,270.0725,269.7865,269.8654,21413.0
2024-10-01 14:35:00,273.67,273.97,273.6,273.67,22624.0,269.8753,270.1711,269.8062,269.8753,22624.0
2024-10-01 14:40:00,273.66,273.73,273.27,273.35,17967.0,269.8654,269.9344,269.4808,269.5597,17967.0
2024-10-01 14:45:00,273.45,273.75,273.39,273.47,18956.0,269.6583,269.9542,269.5992,269.678,18956.0
2024-10-01 14:50:00,273.41,273.97,273.41,273.51,14298.0,269.6189,270.1711,269.6189,269.7175,14298.0
2024-10-01 14:55:00,273.47,273.73,273.37,273.48,9846.0,269.678,269.9344,269.5794,269.6879,9846.0
2024-10-01 15:00:00,273.46,273.46,273.09,273.43,50010.0,269.6682,269.6682,269.3033,269.6386,50010.0
2024-10-01 15:05:00,273.4,273.56,273.21,273.43,20447.0,269.609,269.7668,269.4217,269.6386,20447.0
2024-10-01 15:10:00,273.42,273.5,272.88,272.96,14380.0,269.6287,269.7076,269.0962,269.1751,14380.0
2024-10-01 15:15:00,273.0,273.18,272.56,273.18,6845.0,269.2146,269.3921,268.7807,269.3921,6845.0
2024-10-01 15:20:00,273.15,273.5,273.15,273.41,35583.0,269.3625,269.7076,269.3625,269.6189,35583.0
2024-10-01 15:25:00,273.42,273.82,273.41,273.71,21345.0,269.6287,270.0232,269.6189,269.9147,21345.0
2024-10-01 15:30:00,273.71,273.75,273.05,273.05,33438.0,269.9147,269.9542,269.2639,269.2639,33438.0
2024-10-01 15:35:00,273.05,273.54,272.9,273.42,34713.0,269.2639,269.7471,269.116,269.6287,34713.0
2024-10-01 15:40:00,273.49,273.69,272.68,272.96,62030.0,269.6978,269.895,268.899,269.1751,62030.0
2024-10-01 15:45:00,272.91,273.36,272.79,272.83,21555.0,269.1258,269.5696,269.0075,269.0469,21555.0
2024-10-01 15:50:00,272.81,273.04,272.37,272.51,35123.0,269.0272,269.254,268.5933,268.7314,35123.0
2024-10-01 15:55:00,272.57,272.87,272.48,272.74,140436.0,268.7905,269.0864,268.7018,268.9582,140436.0
2024-10-02 09:30:00,271.78,272.13,270.9,270.98,27717.0,268.0115,268.3566,267.1437,267.2226,27717.0
2024-10-02 09:35:00,271.6,272.48,271.45,271.45,6750.0,267.834,268.7018,267.6861,267.6861,6750.0
2024-10-02 09:40:00,270.76,271.34,270.76,271.19,7134.0,267.0056,267.5776,267.0056,267.4297,7134.0
2024-10-02 09:45:00,271.43,272.8,270.89,272.44,10499.0,267.6663,269.0173,267.1338,268.6623,10499.0
2024-10-02 09:50:00,272.22,272.74,271.78,272.33,16493.0,268.4454,268.9582,268.0115,268.5539,16493.0
2024-10-02 09:55:00,272.61,272.9,271.91,271.91,20549.0,268.83,269.116,268.1397,268.1397,20549.0
2024-10-02 10:00:00,272.09,272.62,271.76,272.35,17816.0,268.3172,268.8398,267.9918,268.5736,17816.0
2024-10-02 10:05:00,272.49,272.69,272.0,272.14,8105.0,268.7116,268.9089,268.2284,268.3665,8105.0
2024-10-02 10:10:00,272.16,272.4,271.95,271.95,7835.0,268.3862,268.6229,268.1791,268.1791,7835.0
2024-10-02 10:15:00,271.81,272.14,271.75,272.08,3405.0,268.0411,268.3665,267.9819,268.3073,3405.0
2024-10-02 10:20:00,272.15,272.23,271.0,271.23,5337.0,268.3764,268.4552,267.2423,267.4691,5337.0
2024-10-02 10:25:00,271.47,271.69,271.29,271.47,6726.0,267.7058,267.9227,267.5283,267.7058,6726.0
2024-10-02 10:30:00,271.47,271.58,271.05,271.57,4048.0,267.7058,267.8143,267.2916,267.8044,4048.0
2024-10-02 10:35:00,271.54,271.57,270.84,271.31,21201.0,267.7748,267.8044,267.0845,267.548,21201.0
2024-10-02 10:40:00,271.4,271.95,271.4,271.88,5943.0,267.6368,268.1791,267.6368,268.1101,5943.0
2024-10-02 10:45:00,271.81,272.43,271.8,272.43,7746.0,268.0411,268.6525,268.0312,268.6525,7746.0
2024-10-02 10:50:00,272.35,272.35,271.78,272.07,9385.0,268.5736,268.5736,268.0115,268.2975,9385.0
2024-10-02 10:55:00,272.15,272.5,271.63,271.63,16300.0,268.3764,268.7215,267.8636,267.8636,16300.0
2024-10-02 11:00:00,271.67,271.89,271.51,271.78,7678.0,267.903,268.12,267.7452,268.0115,7678.0
2024-10-02 11:05:00,271.75,272.03,271.75,271.94,7367.0,267.9819,268.258,267.9819,268.1693,7367.0
2024-10-02 11:10:00,271.95,272.0,271.42,271.53,14729.0,268.1791,268.2284,267.6565,267.7649,14729.0
2024-10-02 11:15:00,271.59,271.73,271.01,271.47,20292.0,267.8241,267.9622,267.2522,267.7058,20292.0
2024-10-02 11:20:00,271.55,271.6,271.06,271.42,9366.0,267.7847,267.834,267.3015,267.6565,9366.0
2024-10-02 11:25:00,271.34,271.63,271.12,271.56,10082.0,267.5776,267.8636,267.3606,267.7945,10082.0
2024-10-02 11:30:00,271.6,272.19,271.51,271.93,18610.0,267.834,268.4158,267.7452,268.1594,18610.0
2024-10-02 11:35:00,272.07,272.07,271.45,271.69,6247.0,268.2975,268.2975,267.6861,267.9227,6247.0
2024-10-02 11:40:00,271.92,272.29,271.76,272.29,5470.0,268.1495,268.5144,267.9918,268.5144,5470.0
2024-10-02 11:45:00,272.22,272.24,271.79,271.81,6062.0,268.4454,268.4651,268.0213,268.0411,6062.0
2024-10-02 11:50:00,271.73,271.83,271.56,271.67,10985.0,267.9622,268.0608,267.7945,267.903,10985.0
2024-10-02 11:55:00,271.84,271.88,271.58,271.75,7683.0,268.0706,268.1101,267.8143,267.9819,7683.0
2024-10-02 12:00:00,271.62,271.72,271.36,271.39,10311.0,267.8537,267.9523,267.5973,267.6269,10311.0
2024-10-02 12:05:00,271.42,271.67,271.39,271.52,10591.0,267.6565,267.903,267.6269,267.7551,10591.0
2024-10-02 12:10:00,271.58,271.75,271.48,271.48,5302.0,267.8143,267.9819,267.7156,267.7156,5302.0
2024-10-02 12:15:00,271.54,271.54,271.02,271.46,12061.0,267.7748,267.7748,267.262,267.6959,12061.0
2024-10-02 12:20:00,271.41,271.65,271.39,271.54,5034.0,267.6466,267.8833,267.6269,267.7748,5034.0
2024-10-02 12:25:00,271.6,271.93,271.55,271.89,6293.0,267.834,268.1594,267.7847,268.12,6293.0
2024-10-02 12:30:00,271.82,271.82,271.52,271.54,11661.0,268.0509,268.0509,267.7551,267.7748,11661.0
2024-10-02 12:35:00,271.46,271.49,271.27,271.46,6567.0,267.6959,267.7255,267.5086,267.6959,6567.0
2024-10-02 12:40:00,271.46,271.62,271.39,271.42,5917.0,267.6959,267.8537,267.6269,267.6565,5917.0
2024-10-02 12:45:00,271.41,271.49,271.29,271.42,6554.0,267.6466,267.7255,267.5283,267.6565,6554.0
2024-10-02 12:50:00,271.44,271.52,271.37,271.39,5713.0,267.6762,267.7551,267.6072,267.6269,5713.0
2024-10-02 12:55:00,271.38,271.53,271.29,271.36,7238.0,267.617,267.7649,267.5283,267.5973,7238.0
2024-10-02 13:00:00,271.31,271.34,271.0,271.0,8231.0,267.548,267.5776,267.2423,267.2423,8231.0
2024-10-02 13:05:00,270.93,271.15,270.9,270.98,6096.0,267.1733,267.3902,267.1437,267.2226,6096.0
2024-10-02 13:10:00,271.14,271.15,270.76,270.76,7520.0,267.3804,267.3902,267.0056,267.0056,7520.0
2024-10-02 13:15:00,270.82,271.12,270.75,271.12,10051.0,267.0648,267.3606,266.9958,267.3606,10051.0
2024-10-02 13:20:00,271.06,271.18,270.92,270.93,4581.0,267.3015,267.4198,267.1634,267.1733,4581.0
2024-10-02 13:25:00,270.92,271.32,270.92,271.25,8371.0,267.1634,267.5579,267.1634,267.4888,8371.0
2024-10-02 13:30:00,271.16,271.25,270.75,270.93,8236.0,267.4001,267.4888,266.9958,267.1733,8236.0
2024-10-02 13:35:00,270.84,270.94,270.77,270.91,9002.0,267.0845,267.1831,267.0155,267.1535,9002.0
2024-10-02 13:40:00,270.91,271.15,270.77,271.15,6209.0,267.1535,267.3902,267.0155,267.3902,6209.0
2024-10-02 13:45:00,271.12,271.7,271.11,271.65,4567.0,267.3606,267.9326,267.3508,267.8833,4567.0
2024-10-02 13:50:00,271.69,271.89,271.66,271.87,5110.0,267.9227,268.12,267.8931,268.1002,5110.0
2024-10-02 13:55:00,271.88,272.04,271.79,271.89,5656.0,268.1101,268.2679,268.0213,268.12,5656.0
2024-10-02 14:00:00,271.85,271.98,271.56,271.61,8504.0,268.0805,268.2087,267.7945,267.8438,8504.0
2024-10-02 14:05:00,271.59,271.66,271.44,271.5,32381.0,267.8241,267.8931,267.6762,267.7354,32381.0
2024-10-02 14:10:00,271.52,271.67,271.41,271.56,8633.0,267.7551,267.903,267.6466,267.7945,8633.0
2024-10-02 14:15:00,271.63,271.68,271.44,271.57,7051.0,267.8636,267.9129,267.6762,267.8044,7051.0
2024-10-02 14:20:00,271.51,271.66,271.25,271.32,11055.0,267.7452,267.8931,267.4888,267.5579,11055.0
2024-10-02 14:25:00,271.37,271.39,270.82,271.06,5994.0,267.6072,267.6269,267.0648,267.3015,5994.0
2024-10-02 14:30:00,271.0,271.55,270.92,271.25,14689.0,267.2423,267.7847,267.1634,267.4888,14689.0
2024-10-02 14:35:00,271.42,271.42,270.81,271.03,8633.0,267.6565,267.6565,267.0549,267.2719,8633.0
2024-10-02 14:40:00,271.12,271.32,271.0,271.29,9559.0,267.3606,267.5579,267.2423,267.5283,9559.0
2024-10-02 14:45:00,271.27,271.43,271.22,271.41,8450.0,267.5086,267.6663,267.4592,267.6466,8450.0
2024-10-02 14:50:00,271.36,271.39,271.22,271.24,11814.0,267.5973,267.6269,267.4592,267.479,11814.0
2024-10-02 14:55:00,271.26,271.29,271.01,271.03,11704.0,267.4987,267.5283,267.2522,267.2719,11704.0
2024-10-02 15:00:00,271.02,271.43,270.98,271.43,8453.0,267.262,267.6663,267.2226,267.6663,8453.0
2024-10-02 15:05:00,271.42,271.57,271.19,271.23,10090.0,267.6565,267.8044,267.4297,267.4691,10090.0
2024-10-02 15:10:00,271.2,271.49,271.19,271.46,5336.0,267.4395,267.7255,267.4297,267.6959,5336.0
2024-10-02 15:15:00,271.44,271.46,271.21,271.4,18352.0,267.6762,267.6959,267.4494,267.6368,18352.0
2024-10-02 15:20:00,271.33,271.43,271.27,271.35,5713.0,267.5677,267.6663,267.5086,267.5874,5713.0
2024-10-02 15:25:00,271.34,271.67,271.34,271.66,6079.0,267.5776,267.903,267.5776,267.8931,6079.0
2024-10-02 15:30:00,271.63,271.63,271.1,271.16,20846.0,267.8636,267.8636,267.3409,267.4001,20846.0
2024-10-02 15:35:00,271.17,271.55,271.17,271.38,18003.0,267.4099,267.7847,267.4099,267.617,18003.0
2024-10-02 15:40:00,271.38,271.85,271.29,271.29,22736.0,267.617,268.0805,267.5283,267.5283,22736.0
2024-10-02 15:45:00,271.36,271.73,271.35,271.66,13641.0,267.5973,267.9622,267.5874,267.8931,13641.0
2024-10-02 15:50:00,271.71,271.78,271.54,271.66,28926.0,267.9425,268.0115,267.7748,267.8931,28926.0
2024-10-02 15:55:00,271.71,272.0,271.48,271.88,123432.0,267.9425,268.2284,267.7156,268.1101,123432.0
2024-10-03 09:30:00,271.48,272.3,271.47,272.3,52050.0,267.7156,268.5243,267.7058,268.5243,52050.0
2024-10-03 09:35:00,272.23,272.24,270.94,270.94,4354.0,268.4552,268.4651,267.1831,267.1831,4354.0
2024-10-03 09:40:00,270.64,270.83,269.53,269.53,5845.0,266.8873,267.0747,265.7927,265.7927,5845.0
2024-10-03 09:45:00,269.87,270.05,269.1,269.1,4889.0,266.128,266.3055,265.3686,265.3686,4889.0
2024-10-03 09:50:00,269.14,269.6,268.95,269.25,10890.0,265.4081,265.8617,265.2207,265.5166,10890.0
2024-10-03 09:55:00,269.56,269.79,269.01,269.63,6519.0,265.8223,266.0491,265.2799,265.8913,6519.0
2024-10-03 10:00:00,269.62,270.32,269.62,269.77,9497.0,265.8814,266.5717,265.8814,266.0294,9497.0
2024-10-03 10:05:00,269.7,270.1,269.36,270.1,9074.0,265.9603,266.3548,265.625,266.3548,9074.0
2024-10-03 10:10:00,270.02,270.09,268.62,268.62,7032.0,266.2759,266.3449,264.8953,264.8953,7032.0
2024-10-03 10:15:00,269.41,270.17,269.31,269.87,3747.0,265.6743,266.4238,265.5757,266.128,3747.0
2024-10-03 10:20:00,269.78,269.92,268.95,269.04,4568.0,266.0392,266.1773,265.2207,265.3095,4568.0
2024-10-03 10:25:00,269.2,269.64,268.98,269.29,7945.0,265.4673,265.9012,265.2503,265.556,7945.0
2024-10-03 10:30:00,269.35,270.2,269.06,269.92,5586.0,265.6152,266.4534,265.3292,266.1773,5586.0
2024-10-03 10:35:00,270.11,270.23,269.92,270.11,8674.0,266.3646,266.483,266.1773,266.3646,8674.0
2024-10-03 10:40:00,270.26,270.32,268.92,269.2,5320.0,266.5126,266.5717,265.1911,265.4673,5320.0
2024-10-03 10:45:00,269.51,270.01,269.44,269.51,6381.0,265.773,266.266,265.7039,265.773,6381.0
2024-10-03 10:50:00,269.71,270.08,269.7,269.89,5987.0,265.9702,266.3351,265.9603,266.1477,5987.0
2024-10-03 10:55:00,269.9,269.95,269.33,269.33,4002.0,266.1575,266.2069,265.5955,265.5955,4002.0
2024-10-03 11:00:00,269.39,269.65,269.28,269.62,3888.0,265.6546,265.911,265.5461,265.8814,3888.0
2024-10-03 11:05:00,269.63,270.67,269.61,270.67,7721.0,265.8913,266.9169,265.8716,266.9169,7721.0
2024-10-03 11:10:00,270.57,270.62,270.32,270.34,7857.0,266.8183,266.8676,266.5717,266.5914,7857.0
2024-10-03 11:15:00,270.46,270.9,270.46,270.59,8859.0,266.7098,267.1437,266.7098,266.838,8859.0
2024-10-03 11:20:00,270.73,270.89,270.57,270.84,5633.0,266.976,267.1338,266.8183,267.0845,5633.0
2024-10-03 11:25:00,270.85,270.85,270.37,270.58,6456.0,267.0944,267.0944,266.621,266.8281,6456.0
2024-10-03 11:30:00,270.74,271.1,270.74,270.84,5585.0,266.9859,267.3409,266.9859,267.0845,5585.0
2024-10-03 11:35:00,271.03,271.03,270.57,270.69,4848.0,267.2719,267.2719,266.8183,266.9366,4848.0
2024-10-03 11:40:00,270.51,270.85,270.42,270.42,5067.0,266.7591,267.0944,266.6703,266.6703,5067.0
2024-10-03 11:45:00,270.52,270.69,270.42,270.42,3329.0,266.769,266.9366,266.6703,266.6703,3329.0
2024-10-03 11:50:00,270.56,270.97,270.53,270.88,2693.0,266.8084,267.2127,266.7788,267.124,2693.0
2024-10-03 11:55:00,270.88,270.9,270.64,270.69,6297.0,267.124,267.1437,266.8873,266.9366,6297.0
2024-10-03 12:00:00,270.74,270.74,270.37,270.49,10403.0,266.9859,266.9859,266.621,266.7394,10403.0
2024-10-03 12:05:00,270.57,270.66,270.43,270.59,8994.0,266.8183,266.907,266.6802,266.838,8994.0
2024-10-03 12:10:00,270.48,270.9,270.48,270.9,9118.0,266.7295,267.1437,266.7295,267.1437,9118.0
2024-10-03 12:15:00,270.79,271.04,270.77,271.01,6446.0,267.0352,267.2817,267.0155,267.2522,6446.0
2024-10-03 12:20:00,270.88,271.24,270.87,271.08,8663.0,267.124,267.479,267.1141,267.3212,8663.0
2024-10-03 12:25:00,271.18,271.19,270.79,270.79,4420.0,267.4198,267.4297,267.0352,267.0352,4420.0
2024-10-03 12:30:00,270.77,270.77,270.59,270.64,1740.0,267.0155,267.0155,266.838,266.8873,1740.0
2024-10-03 12:35:00,270.64,270.73,270.47,270.47,6171.0,266.8873,266.976,266.7196,266.7196,6171.0
2024-10-03 12:40:00,270.37,270.44,269.77,269.8,3105.0,266.621,266.6901,266.0294,266.0589,3105.0
2024-10-03 12:45:00,269.76,269.76,269.38,269.46,3298.0,266.0195,266.0195,265.6448,265.7237,3298.0
2024-10-03 12:50:00,269.55,269.63,269.37,269.46,3199.0,265.8124,265.8913,265.6349,265.7237,3199.0
2024-10-03 12:55:00,269.6,269.88,269.49,269.76,3510.0,265.8617,266.1378,265.7532,266.0195,3510.0
2024-10-03 13:00:00,269.67,269.67,269.23,269.44,4484.0,265.9307,265.9307,265.4968,265.7039,4484.0
2024-10-03 13:05:00,269.44,269.5,269.23,269.29,2822.0,265.7039,265.7631,265.4968,265.556,2822.0
2024-10-03 13:10:00,269.32,269.75,269.21,269.75,2988.0,265.5856,266.0096,265.4771,266.0096,2988.0
2024-10-03 13:15:00,269.54,269.66,269.45,269.56,2780.0,265.8025,265.9209,265.7138,265.8223,2780.0
2024-10-03 13:20:00,269.56,269.79,269.51,269.69,3461.0,265.8223,266.0491,265.773,265.9505,3461.0
2024-10-03 13:25:00,269.69,269.97,269.42,269.49,5899.0,265.9505,266.2266,265.6842,265.7532,5899.0
2024-10-03 13:30:00,269.39,269.88,269.26,269.88,9134.0,265.6546,266.1378,265.5264,266.1378,9134.0
2024-10-03 13:35:00,269.76,269.8,269.47,269.47,3160.0,266.0195,266.0589,265.7335,265.7335,3160.0
2024-10-03 13:40:00,269.38,269.51,269.23,269.46,3478.0,265.6448,265.773,265.4968,265.7237,3478.0
2024-10-03 13:45:00,269.42,269.75,269.42,269.65,4748.0,265.6842,266.0096,265.6842,265.911,4748.0
2024-10-03 13:50:00,269.5,269.72,269.47,269.56,2898.0,265.7631,265.98,265.7335,265.8223,2898.0
2024-10-03 13:55:00,269.58,269.72,269.53,269.56,6076.0,265.842,265.98,265.7927,265.8223,6076.0
2024-10-03 14:00:00,269.47,269.65,269.47,269.56,3215.0,265.7335,265.911,265.7335,265.8223,3215.0
2024-10-03 14:05:00,269.47,269.84,269.47,269.75,3366.0,265.7335,266.0984,265.7335,266.0096,3366.0
2024-10-03 14:10:00,269.79,269.82,269.62,269.72,2921.0,266.0491,266.0787,265.8814,265.98,2921.0
2024-10-03 14:15:00,269.71,269.76,269.61,269.7,3622.0,265.9702,266.0195,265.8716,265.9603,3622.0
2024-10-03 14:20:00,269.74,269.76,269.43,269.67,3048.0,265.9998,266.0195,265.6941,265.9307,3048.0
2024-10-03 14:25:00,269.7,269.83,269.56,269.56,3013.0,265.9603,266.0885,265.8223,265.8223,3013.0
2024-10-03 14:30:00,269.56,269.65,269.35,269.65,3250.0,265.8223,265.911,265.6152,265.911,3250.0
2024-10-03 14:35:00,269.64,269.67,269.44,269.57,2031.0,265.9012,265.9307,265.7039,265.8321,2031.0
2024-10-03 14:40:00,269.7,269.9,269.67,269.81,4263.0,265.9603,266.1575,265.9307,266.0688,4263.0
2024-10-03 14:45:00,269.69,269.83,269.57,269.7,4436.0,265.9505,266.0885,265.8321,265.9603,4436.0
2024-10-03 14:50:00,269.69,269.8,269.61,269.72,7155.0,265.9505,266.0589,265.8716,265.98,7155.0
2024-10-03 14:55:00,269.72,269.72,269.5,269.54,3814.0,265.98,265.98,265.7631,265.8025,3814.0
2024-10-03 15:00:00,269.52,269.52,269.32,269.41,4680.0,265.7828,265.7828,265.5856,265.6743,4680.0
2024-10-03 15:05:00,269.38,269.56,269.32,269.53,4324.0,265.6448,265.8223,265.5856,265.7927,4324.0
2024-10-03 15:10:00,269.53,269.67,269.21,269.27,9335.0,265.7927,265.9307,265.4771,265.5363,9335.0
2024-10-03 15:15:00,269.32,269.71,269.27,269.69,8733.0,265.5856,265.9702,265.5363,265.9505,8733.0
2024-10-03 15:20:00,269.65,269.9,269.6,269.9,14722.0,265.911,266.1575,265.8617,266.1575,14722.0
2024-10-03 15:25:00,269.85,269.87,269.67,269.79,9612.0,266.1082,266.128,265.9307,266.0491,9612.0
2024-10-03 15:30:00,269.75,269.85,269.47,269.48,8989.0,266.0096,266.1082,265.7335,265.7434,8989.0
2024-10-03 15:35:00,269.45,269.55,269.37,269.51,7127.0,265.7138,265.8124,265.6349,265.773,7127.0
2024-10-03 15:40:00,269.51,269.53,269.27,269.29,12598.0,265.773,265.7927,265.5363,265.556,12598.0
2024-10-03 15:45:00,269.29,269.83,269.19,269.59,8734.0,265.556,266.0885,265.4574,265.8518,8734.0
2024-10-03 15:50:00,269.6,269.81,269.46,269.75,15409.0,265.8617,266.0688,265.7237,266.0096,15409.0
2024-10-03 15:55:00,269.77,270.38,269.68,270.29,108059.0,266.0294,266.6309,265.9406,266.5421,108059.0
2024-10-04 09:30:00,270.0,270.46,268.7,269.09,30154.0,266.2562,266.7098,264.9742,265.3588,30154.0
2024-10-04 09:35:00,269.09,269.86,268.0,268.71,20369.0,265.3588,266.1181,264.2839,264.9841,20369.0
2024-10-04 09:40:00,268.88,268.91,267.71,268.29,21525.0,265.1517,265.1813,263.9979,264.5699,21525.0
2024-10-04 09:45:00,268.2,268.2,267.31,267.62,10979.0,264.4811,264.4811,263.6035,263.9092,10979.0
2024-10-04 09:50:00,267.85,268.11,267.45,267.59,10565.0,264.136,264.3924,263.7415,263.8796,10565.0
2024-10-04 09:55:00,267.47,267.69,266.49,267.63,27140.0,263.7612,263.9782,262.7948,263.919,27140.0
2024-10-04 10:00:00,267.84,268.75,267.37,268.61,11722.0,264.1261,265.0235,263.6626,264.8854,11722.0
2024-10-04 10:05:00,268.57,269.64,266.77,266.88,33115.0,264.846,265.9012,263.071,263.1794,33115.0
2024-10-04 10:10:00,266.69,267.67,266.17,267.37,27567.0,262.9921,263.9585,262.4793,263.6626,27567.0
2024-10-04 10:15:00,267.29,268.14,267.18,267.2,16449.0,263.5837,264.422,263.4753,263.495,16449.0
2024-10-04 10:20:00,267.22,267.38,265.84,266.01,16288.0,263.5147,263.6725,262.1538,262.3215,16288.0
2024-10-04 10:25:00,266.11,266.11,264.49,265.0,15583.0,262.4201,262.4201,260.8226,261.3255,15583.0
2024-10-04 10:30:00,264.86,264.86,263.59,264.16,44857.0,261.1874,261.1874,259.935,260.4971,44857.0
2024-10-04 10:35:00,264.25,264.33,263.56,263.69,10195.0,260.5859,260.6648,259.9055,260.0337,10195.0
2024-10-04 10:40:00,263.7,264.81,263.16,264.81,17251.0,260.0435,261.1381,259.511,261.1381,17251.0
2024-10-04 10:45:00,264.81,265.32,264.47,265.3,10945.0,261.1381,261.6411,260.8028,261.6213,10945.0
2024-10-04 10:50:00,265.31,265.45,264.6,264.6,16134.0,261.6312,261.7693,260.931,260.931,16134.0
2024-10-04 10:55:00,264.66,265.31,264.66,265.27,20581.0,260.9902,261.6312,260.9902,261.5917,20581.0
2024-10-04 11:00:00,265.24,265.31,264.93,264.94,9024.0,261.5622,261.6312,261.2565,261.2663,9024.0
2024-10-04 11:05:00,264.94,265.32,264.89,265.18,11394.0,261.2663,261.6411,261.217,261.503,11394.0
2024-10-04 11:10:00,265.18,265.41,264.71,264.71,9627.0,261.503,261.7298,261.0395,261.0395,9627.0
2024-10-04 11:15:00,264.65,264.89,264.58,264.63,3838.0,260.9803,261.217,260.9113,260.9606,3838.0
2024-10-04 11:20:00,264.54,264.69,264.04,264.06,7562.0,260.8719,261.0198,260.3788,260.3985,7562.0
2024-10-04 11:25:00,264.07,265.2,264.0,264.93,12877.0,260.4084,261.5227,260.3394,261.2565,12877.0
2024-10-04 11:30:00,264.83,264.88,264.31,264.38,14913.0,261.1579,261.2072,260.6451,260.7141,14913.0
2024-10-04 11:35:00,264.28,265.13,264.18,264.99,23169.0,260.6155,261.4537,260.5169,261.3156,23169.0
2024-10-04 11:40:00,264.94,265.32,264.66,265.31,26986.0,261.2663,261.6411,260.9902,261.6312,26986.0
2024-10-04 11:45:00,265.27,265.31,265.11,265.21,11785.0,261.5917,261.6312,261.434,261.5326,11785.0
2024-10-04 11:50:00,265.21,266.05,265.01,266.05,11511.0,261.5326,262.3609,261.3354,262.3609,11511.0
2024-10-04 11:55:00,266.25,266.68,266.24,266.28,8435.0,262.5582,262.9822,262.5483,262.5877,8435.0
2024-10-04 12:00:00,266.42,266.71,266.33,266.5,6377.0,262.7258,263.0118,262.6371,262.8047,6377.0
2024-10-04 12:05:00,266.55,266.78,266.14,266.19,4166.0,262.854,263.0808,262.4497,262.499,4166.0
2024-10-04 12:10:00,266.26,266.8,266.25,266.68,17718.0,262.568,263.1005,262.5582,262.9822,17718.0
2024-10-04 12:15:00,266.67,266.79,266.46,266.56,11688.0,262.9723,263.0907,262.7652,262.8639,11688.0
2024-10-04 12:20:00,266.57,266.75,266.26,266.26,7331.0,262.8737,263.0512,262.568,262.568,7331.0
2024-10-04 12:25:00,266.17,266.17,265.84,265.9,6148.0,262.4793,262.4793,262.1538,262.213,6148.0
2024-10-04 12:30:00,265.85,266.24,265.6,266.09,5568.0,262.1637,262.5483,261.9172,262.4004,5568.0
2024-10-04 12:35:00,266.09,267.36,266.09,267.13,5262.0,262.4004,263.6528,262.4004,263.426,5262.0
2024-10-04 12:40:00,267.25,267.25,266.74,266.74,5135.0,263.5443,263.5443,263.0414,263.0414,5135.0
2024-10-04 12:45:00,266.84,267.15,266.84,267.07,4970.0,263.14,263.4457,263.14,263.3668,4970.0
2024-10-04 12:50:00,267.13,267.13,266.71,266.76,5271.0,263.426,263.426,263.0118,263.0611,5271.0
2024-10-04 12:55:00,266.99,267.05,266.75,266.88,3212.0,263.2879,263.3471,263.0512,263.1794,3212.0
2024-10-04 13:00:00,266.79,266.79,266.6,266.76,6094.0,263.0907,263.0907,262.9033,263.0611,6094.0
2024-10-04 13:05:00,266.78,266.97,266.64,266.64,5742.0,263.0808,263.2682,262.9428,262.9428,5742.0
2024-10-04 13:10:00,266.57,266.88,266.57,266.88,5959.0,262.8737,263.1794,262.8737,263.1794,5959.0
2024-10-04 13:15:00,266.83,267.26,266.83,267.07,4916.0,263.1301,263.5542,263.1301,263.3668,4916.0
2024-10-04 13:20:00,267.23,267.42,266.89,266.96,4552.0,263.5246,263.7119,263.1893,263.2583,4552.0
2024-10-04 13:25:00,266.94,266.98,266.68,266.68,6926.0,263.2386,263.278,262.9822,262.9822,6926.0
2024-10-04 13:30:00,266.59,266.93,266.5,266.71,3694.0,262.8934,263.2287,262.8047,263.0118,3694.0
2024-10-04 13:35:00,266.76,266.82,266.06,266.5,6785.0,263.0611,263.1203,262.3708,262.8047,6785.0
2024-10-04 13:40:00,266.51,266.95,266.51,266.94,8441.0,262.8146,263.2485,262.8146,263.2386,8441.0
2024-10-04 13:45:00,266.82,266.9,266.8,266.87,2225.0,263.1203,263.1991,263.1005,263.1696,2225.0
2024-10-04 13:50:00,266.81,266.91,266.45,266.51,6136.0,263.1104,263.209,262.7554,262.8146,6136.0
2024-10-04 13:55:00,266.58,266.68,266.22,266.25,6791.0,262.8836,262.9822,262.5286,262.5582,6791.0
2024-10-04 14:00:00,266.28,266.45,266.12,266.21,4986.0,262.5877,262.7554,262.43,262.5187,4986.0
2024-10-04 14:05:00,265.97,266.2,265.97,265.97,3584.0,262.282,262.5089,262.282,262.282,3584.0
2024-10-04 14:10:00,266.05,266.14,265.72,265.82,6162.0,262.3609,262.4497,262.0355,262.1341,6162.0
2024-10-04 14:15:00,265.99,266.24,265.75,266.24,6560.0,262.3018,262.5483,262.0651,262.5483,6560.0
2024-10-04 14:20:00,266.24,266.52,266.24,266.44,4849.0,262.5483,262.8244,262.5483,262.7455,4849.0
2024-10-04 14:25:00,266.39,266.46,266.25,266.28,4845.0,262.6962,262.7652,262.5582,262.5877,4845.0
2024-10-04 14:30:00,266.19,266.47,266.12,266.32,12396.0,262.499,262.7751,262.43,262.6272,12396.0
2024-10-04 14:35:00,266.41,266.51,266.18,266.29,4905.0,262.7159,262.8146,262.4891,262.5976,4905.0
2024-10-04 14:40:00,266.3,266.55,266.26,266.36,9161.0,262.6075,262.854,262.568,262.6666,9161.0
2024-10-04 14:45:00,266.38,266.83,266.35,266.83,3080.0,262.6864,263.1301,262.6568,263.1301,3080.0
2024-10-04 14:50:00,266.91,266.97,266.77,266.77,4102.0,263.209,263.2682,263.071,263.071,4102.0
2024-10-04 14:55:00,266.87,266.99,266.7,266.9,3777.0,263.1696,263.2879,263.0019,263.1991,3777.0
2024-10-04 15:00:00,266.87,266.87,266.67,266.69,5943.0,263.1696,263.1696,262.9723,262.9921,5943.0
2024-10-04 15:05:00,266.87,267.1,266.84,266.94,8479.0,263.1696,263.3964,263.14,263.2386,8479.0
2024-10-04 15:10:00,266.94,267.02,266.76,266.78,6416.0,263.2386,263.3175,263.0611,263.0808,6416.0
2024-10-04 15:15:00,266.91,267.06,266.83,266.96,7730.0,263.209,263.3569,263.1301,263.2583,7730.0
2024-10-04 15:20:00,267.02,267.26,266.89,267.13,10853.0,263.3175,263.5542,263.1893,263.426,10853.0
2024-10-04 15:25:00,267.17,267.2,266.94,267.06,8282.0,263.4654,263.495,263.2386,263.3569,8282.0
2024-10-04 15:30:00,267.03,267.07,266.74,266.97,13647.0,263.3273,263.3668,263.0414,263.2682,13647.0
2024-10-04 15:35:00,266.87,267.29,266.76,267.08,15324.0,263.1696,263.5837,263.0611,263.3767,15324.0
2024-10-04 15:40:00,267.18,267.56,267.15,267.56,12889.0,263.4753,263.85,263.4457,263.85,12889.0
2024-10-04 15:45:00,267.61,267.61,267.15,267.23,16197.0,263.8993,263.8993,263.4457,263.5246,16197.0
2024-10-04 15:50:00,267.29,267.63,267.25,267.61,24037.0,263.5837,263.919,263.5443,263.8993,24037.0
2024-10-04 15:55:00,267.57,267.91,267.47,267.7,136676.0,263.8599,264.1951,263.7612,263.9881,136676.0
2024-10-07 09:30:00,265.35,265.35,263.59,264.07,61232.0,261.6706,261.6706,259.935,260.4084,61232.0
2024-10-07 09:35:00,264.17,266.3,264.16,266.0,16321.0,260.507,262.6075,260.4971,262.3116,16321.0
2024-10-07 09:40:00,266.0,266.82,265.96,266.6,19266.0,262.3116,263.1203,262.2722,262.9033,19266.0
2024-10-07 09:45:00,266.6,266.65,265.76,266.31,21953.0,262.9033,262.9526,262.075,262.6173,21953.0
2024-10-07 09:50:00,266.41,267.0,266.14,266.97,14108.0,262.7159,263.2978,262.4497,263.2682,14108.0
2024-10-07 09:55:00,267.09,267.25,266.44,266.72,19171.0,263.3865,263.5443,262.7455,263.0216,19171.0
2024-10-07 10:00:00,266.63,267.9,266.46,267.79,21127.0,262.9329,264.1853,262.7652,264.0768,21127.0
2024-10-07 10:05:00,267.66,267.95,267.15,267.15,8920.0,263.9486,264.2346,263.4457,263.4457,8920.0
2024-10-07 10:10:00,267.07,267.66,267.07,267.28,15585.0,263.3668,263.9486,263.3668,263.5739,15585.0
2024-10-07 10:15:00,267.27,267.73,267.17,267.59,9146.0,263.564,264.0176,263.4654,263.8796,9146.0
2024-10-07 10:20:00,267.6,268.12,267.6,267.93,15685.0,263.8894,264.4022,263.8894,264.2149,15685.0
2024-10-07 10:25:00,267.97,267.97,267.47,267.6,11438.0,264.2543,264.2543,263.7612,263.8894,11438.0
2024-10-07 10:30:00,267.55,267.92,267.47,267.92,13506.0,263.8401,264.205,263.7612,264.205,13506.0
2024-10-07 10:35:00,267.88,268.18,267.75,267.86,8390.0,264.1656,264.4614,264.0374,264.1458,8390.0
2024-10-07 10:40:00,267.86,268.03,267.5,267.5,10031.0,264.1458,264.3135,263.7908,263.7908,10031.0
2024-10-07 10:45:00,267.41,267.87,267.4,267.81,5830.0,263.7021,264.1557,263.6922,264.0965,5830.0
2024-10-07 10:50:00,267.83,268.37,267.83,268.15,8069.0,264.1163,264.6488,264.1163,264.4318,8069.0
2024-10-07 10:55:00,268.24,268.24,267.58,267.73,11383.0,264.5206,264.5206,263.8697,264.0176,11383.0
2024-10-07 11:00:00,267.63,267.83,267.25,267.83,12655.0,263.919,264.1163,263.5443,264.1163,12655.0
2024-10-07 11:05:00,267.83,268.36,267.81,268.35,7985.0,264.1163,264.6389,264.0965,264.629,7985.0
2024-10-07 11:10:00,268.27,268.94,268.26,268.58,15629.0,264.5502,265.2109,264.5403,264.8559,15629.0
2024-10-07 11:15:00,268.53,268.6,268.39,268.57,8693.0,264.8065,264.8756,264.6685,264.846,8693.0
2024-10-07 11:20:00,268.54,268.96,268.53,268.69,10044.0,264.8164,265.2306,264.8065,264.9643,10044.0
2024-10-07 11:25:00,268.78,268.95,268.58,268.8,8316.0,265.0531,265.2207,264.8559,265.0728,8316.0
2024-10-07 11:30:00,268.85,269.02,268.59,268.98,11400.0,265.1221,265.2898,264.8657,265.2503,11400.0
2024-10-07 11:35:00,268.91,268.91,268.41,268.51,13877.0,265.1813,265.1813,264.6882,264.7868,13877.0
2024-10-07 11:40:00,268.51,268.85,268.41,268.6,11187.0,264.7868,265.1221,264.6882,264.8756,11187.0
2024-10-07 11:45:00,268.6,268.82,268.05,268.06,18049.0,264.8756,265.0925,264.3332,264.3431,18049.0
2024-10-07 11:50:00,268.12,268.26,267.68,267.69,10624.0,264.4022,264.5403,263.9683,263.9782,10624.0
2024-10-07 11:55:00,267.63,267.64,267.5,267.56,5809.0,263.919,263.9289,263.7908,263.85,5809.0
2024-10-07 12:00:00,267.64,267.75,267.34,267.54,13051.0,263.9289,264.0374,263.633,263.8303,13051.0
2024-10-07 12:05:00,267.62,267.77,267.61,267.63,6747.0,263.9092,264.0571,263.8993,263.919,6747.0
2024-10-07 12:10:00,267.58,268.0,267.31,267.93,6364.0,263.8697,264.2839,263.6035,264.2149,6364.0
2024-10-07 12:15:00,267.86,267.86,267.7,267.7,5651.0,264.1458,264.1458,263.9881,263.9881,5651.0
2024-10-07 12:20:00,267.7,267.92,267.7,267.85,6551.0,263.9881,264.205,263.9881,264.136,6551.0
2024-10-07 12:25:00,267.89,268.0,267.72,267.93,22998.0,264.1754,264.2839,264.0078,264.2149,22998.0
2024-10-07 12:30:00,267.96,268.15,267.93,268.07,9866.0,264.2444,264.4318,264.2149,264.3529,9866.0
2024-10-07 12:35:00,268.09,268.47,268.08,268.3,9037.0,264.3726,264.7474,264.3628,264.5797,9037.0
2024-10-07 12:40:00,268.38,268.45,268.13,268.42,10972.0,264.6586,264.7277,264.4121,264.6981,10972.0
2024-10-07 12:45:00,268.4,268.51,268.3,268.48,4958.0,264.6783,264.7868,264.5797,264.7572,4958.0
2024-10-07 12:50:00,268.48,268.87,268.48,268.85,6570.0,264.7572,265.1418,264.7572,265.1221,6570.0
2024-10-07 12:55:00,268.83,269.14,268.76,269.11,7304.0,265.1024,265.4081,265.0334,265.3785,7304.0
2024-10-07 13:00:00,269.18,269.22,268.99,269.12,10827.0,265.4475,265.487,265.2602,265.3884,10827.0
2024-10-07 13:05:00,269.14,269.22,269.01,269.07,11535.0,265.4081,265.487,265.2799,265.3391,11535.0
2024-10-07 13:10:00,269.18,269.81,269.18,269.57,22966.0,265.4475,266.0688,265.4475,265.8321,22966.0
2024-10-07 13:15:00,269.63,269.91,269.49,269.51,12234.0,265.8913,266.1674,265.7532,265.773,12234.0
2024-10-07 13:20:00,269.55,269.56,268.89,269.25,4382.0,265.8124,265.8223,265.1616,265.5166,4382.0
2024-10-07 13:25:00,269.2,269.37,269.16,269.36,5389.0,265.4673,265.6349,265.4278,265.625,5389.0
2024-10-07 13:30:00,269.19,269.24,268.99,269.13,6344.0,265.4574,265.5067,265.2602,265.3982,6344.0
2024-10-07 13:35:00,269.07,269.11,268.94,268.97,2333.0,265.3391,265.3785,265.2109,265.2404,2333.0
2024-10-07 13:40:00,268.88,269.56,268.88,269.4,12095.0,265.1517,265.8223,265.1517,265.6645,12095.0
2024-10-07 13:45:00,269.35,269.35,268.95,268.97,4741.0,265.6152,265.6152,265.2207,265.2404,4741.0
2024-10-07 13:50:00,268.95,268.95,268.48,268.59,10839.0,265.2207,265.2207,264.7572,264.8657,10839.0
2024-10-07 13:55:00,268.6,268.77,268.55,268.7,7482.0,264.8756,265.0432,264.8263,264.9742,7482.0
2024-10-07 14:00:00,268.7,268.7,268.34,268.35,5206.0,264.9742,264.9742,264.6192,264.629,5206.0
2024-10-07 14:05:00,268.31,268.55,268.31,268.53,7355.0,264.5896,264.8263,264.5896,264.8065,7355.0
2024-10-07 14:10:00,268.51,268.9,268.51,268.83,8402.0,264.7868,265.1714,264.7868,265.1024,8402.0
2024-10-07 14:15:00,268.81,268.98,268.31,268.31,14273.0,265.0827,265.2503,264.5896,264.5896,14273.0
2024-10-07 14:20:00,268.37,268.75,268.27,268.66,7602.0,264.6488,265.0235,264.5502,264.9347,7602.0
2024-10-07 14:25:00,268.66,268.81,268.62,268.65,3303.0,264.9347,265.0827,264.8953,264.9249,3303.0
2024-10-07 14:30:00,268.53,268.61,267.91,268.36,11323.0,264.8065,264.8854,264.1951,264.6389,11323.0
2024-10-07 14:35:00,268.28,268.51,268.16,268.38,7142.0,264.56,264.7868,264.4417,264.6586,7142.0
2024-10-07 14:40:00,268.38,268.55,268.12,268.23,17298.0,264.6586,264.8263,264.4022,264.5107,17298.0
2024-10-07 14:45:00,268.12,268.15,267.7,267.79,13236.0,264.4022,264.4318,263.9881,264.0768,13236.0
2024-10-07 14:50:00,267.8,268.38,267.79,268.23,7742.0,264.0867,264.6586,264.0768,264.5107,7742.0
2024-10-07 14:55:00,268.19,268.51,268.05,268.4,7510.0,264.4713,264.7868,264.3332,264.6783,7510.0
2024-10-07 15:00:00,268.41,268.59,268.2,268.2,12517.0,264.6882,264.8657,264.4811,264.4811,12517.0
2024-10-07 15:05:00,268.22,268.31,268.05,268.16,34784.0,264.5008,264.5896,264.3332,264.4417,34784.0
2024-10-07 15:10:00,268.14,268.53,268.07,268.49,25147.0,264.422,264.8065,264.3529,264.7671,25147.0
2024-10-07 15:15:00,268.48,268.7,268.47,268.66,29185.0,264.7572,264.9742,264.7474,264.9347,29185.0
2024-10-07 15:20:00,268.62,269.04,268.58,268.98,14109.0,264.8953,265.3095,264.8559,265.2503,14109.0
2024-10-07 15:25:00,268.98,269.19,268.91,268.97,33689.0,265.2503,265.4574,265.1813,265.2404,33689.0
2024-10-07 15:30:00,268.97,269.11,268.68,268.83,25215.0,265.2404,265.3785,264.9545,265.1024,25215.0
2024-10-07 15:35:00,268.83,269.24,268.44,269.13,17247.0,265.1024,265.5067,264.7178,265.3982,17247.0
2024-10-07 15:40:00,269.18,269.24,268.71,269.06,18795.0,265.4475,265.5067,264.9841,265.3292,18795.0
2024-10-07 15:45:00,269.05,269.12,268.7,269.05,19345.0,265.3193,265.3884,264.9742,265.3193,19345.0
2024-10-07 15:50:00,268.99,269.42,268.96,269.1,43067.0,265.2602,265.6842,265.2306,265.3686,43067.0
2024-10-07 15:55:00,269.03,269.11,268.33,268.57,114762.0,265.2996,265.3785,264.6093,264.846,114762.0
2024-10-08 09:30:00,270.48,270.99,269.81,270.99,51784.0,266.7295,267.2324,266.0688,267.2324,51784.0
2024-10-08 09:35:00,270.47,271.19,270.26,271.07,18609.0,266.7196,267.4297,266.5126,267.3113,18609.0
2024-10-08 09:40:00,271.07,272.04,271.07,271.71,25189.0,267.3113,268.2679,267.3113,267.9425,25189.0
2024-10-08 09:45:00,271.88,272.27,271.42,272.26,16135.0,268.1101,268.4947,267.6565,268.4848,16135.0
2024-10-08 09:50:00,272.25,272.27,271.58,272.18,38563.0,268.475,268.4947,267.8143,268.4059,38563.0
2024-10-08 09:55:00,272.18,272.62,272.09,272.49,11401.0,268.4059,268.8398,268.3172,268.7116,11401.0
2024-10-08 10:00:00,272.33,273.08,272.26,273.08,9915.0,268.5539,269.2935,268.4848,269.2935,9915.0
2024-10-08 10:05:00,273.09,273.41,272.55,272.58,26304.0,269.3033,269.6189,268.7708,268.8004,26304.0
2024-10-08 10:10:00,272.18,272.39,271.75,271.84,13379.0,268.4059,268.613,267.9819,268.0706,13379.0
2024-10-08 10:15:00,271.85,272.52,271.81,272.51,7445.0,268.0805,268.7412,268.0411,268.7314,7445.0
2024-10-08 10:20:00,272.48,272.56,272.05,272.11,13733.0,268.7018,268.7807,268.2777,268.3369,13733.0
2024-10-08 10:25:00,271.99,272.32,271.96,272.23,11480.0,268.2186,268.544,268.189,268.4552,11480.0
2024-10-08 10:30:00,272.12,272.12,271.55,271.69,12364.0,268.3468,268.3468,267.7847,267.9227,12364.0
2024-10-08 10:35:00,271.62,272.13,271.22,272.01,9158.0,267.8537,268.3566,267.4592,268.2383,9158.0
2024-10-08 10:40:00,272.06,273.25,271.79,272.53,23743.0,268.2876,269.4611,268.0213,268.7511,23743.0
2024-10-08 10:45:00,272.91,272.91,272.0,272.32,9452.0,269.1258,269.1258,268.2284,268.544,9452.0
2024-10-08 10:50:00,272.18,272.55,271.94,271.94,11480.0,268.4059,268.7708,268.1693,268.1693,11480.0
2024-10-08 10:55:00,271.84,272.31,271.74,271.98,5927.0,268.0706,268.5341,267.972,268.2087,5927.0
2024-10-08 11:00:00,271.95,272.29,271.95,272.26,4632.0,268.1791,268.5144,268.1791,268.4848,4632.0
2024-10-08 11:05:00,272.29,272.62,272.2,272.34,16272.0,268.5144,268.8398,268.4257,268.5637,16272.0
2024-10-08 11:10:00,272.36,272.49,271.94,272.3,21426.0,268.5834,268.7116,268.1693,268.5243,21426.0
2024-10-08 11:15:00,272.17,272.5,271.93,272.43,6485.0,268.3961,268.7215,268.1594,268.6525,6485.0
2024-10-08 11:20:00,272.32,272.58,272.31,272.32,3767.0,268.544,268.8004,268.5341,268.544,3767.0
2024-10-08 11:25:00,272.5,272.8,272.5,272.75,3200.0,268.7215,269.0173,268.7215,268.968,3200.0
2024-10-08 11:30:00,272.82,273.19,272.82,272.97,7963.0,269.0371,269.4019,269.0371,269.185,7963.0
2024-10-08 11:35:00,272.82,273.07,272.82,272.96,3125.0,269.0371,269.2836,269.0371,269.1751,3125.0
2024-10-08 11:40:00,272.99,273.07,272.75,272.75,5094.0,269.2047,269.2836,268.968,268.968,5094.0
2024-10-08 11:45:00,272.83,273.05,272.82,272.95,4738.0,269.0469,269.2639,269.0371,269.1653,4738.0
2024-10-08 11:50:00,272.97,273.24,272.96,273.03,2645.0,269.185,269.4512,269.1751,269.2441,2645.0
2024-10-08 11:55:00,273.15,273.2,272.95,273.05,7565.0,269.3625,269.4118,269.1653,269.2639,7565.0
2024-10-08 12:00:00,273.05,273.2,272.77,273.03,12652.0,269.2639,269.4118,268.9878,269.2441,12652.0
2024-10-08 12:05:00,273.1,273.49,273.1,273.49,3805.0,269.3132,269.6978,269.3132,269.6978,3805.0
2024-10-08 12:10:00,273.53,273.58,273.22,273.24,2721.0,269.7372,269.7865,269.4315,269.4512,2721.0
2024-10-08 12:15:00,273.1,273.18,273.08,273.13,1325.0,269.3132,269.3921,269.2935,269.3428,1325.0
2024-10-08 12:20:00,273.13,273.13,272.93,272.95,4083.0,269.3428,269.3428,269.1455,269.1653,4083.0
2024-10-08 12:25:00,272.99,273.23,272.99,273.18,4466.0,269.2047,269.4414,269.2047,269.3921,4466.0
2024-10-08 12:30:00,273.19,273.4,272.97,273.02,28913.0,269.4019,269.609,269.185,269.2343,28913.0
2024-10-08 12:35:00,273.0,273.58,273.0,273.48,5250.0,269.2146,269.7865,269.2146,269.6879,5250.0
2024-10-08 12:40:00,273.49,273.75,273.49,273.75,4764.0,269.6978,269.9542,269.6978,269.9542,4764.0
2024-10-08 12:45:00,273.76,273.9,273.6,273.72,6791.0,269.964,270.1021,269.8062,269.9246,6791.0
2024-10-08 12:50:00,273.81,274.04,273.58,273.69,14002.0,270.0133,270.2401,269.7865,269.895,14002.0
2024-10-08 12:55:00,273.7,273.7,273.34,273.46,3522.0,269.9049,269.9049,269.5499,269.6682,3522.0
2024-10-08 13:00:00,273.43,273.73,273.39,273.48,8849.0,269.6386,269.9344,269.5992,269.6879,8849.0
2024-10-08 13:05:00,273.48,273.48,272.74,272.92,11843.0,269.6879,269.6879,268.9582,269.1357,11843.0
2024-10-08 13:10:00,272.98,273.31,272.89,273.13,11894.0,269.1948,269.5203,269.1061,269.3428,11894.0
2024-10-08 13:15:00,273.13,273.13,272.81,273.02,4768.0,269.3428,269.3428,269.0272,269.2343,4768.0
2024-10-08 13:20:00,272.87,272.89,272.7,272.77,9417.0,269.0864,269.1061,268.9187,268.9878,9417.0
2024-10-08 13:25:00,272.78,273.01,272.77,272.83,4051.0,268.9976,269.2244,268.9878,269.0469,4051.0
2024-10-08 13:30:00,272.76,272.9,272.76,272.9,1692.0,268.9779,269.116,268.9779,269.116,1692.0
2024-10-08 13:35:00,272.78,272.92,272.62,272.66,5223.0,268.9976,269.1357,268.8398,268.8793,5223.0
2024-10-08 13:40:00,272.8,272.98,272.73,272.98,2648.0,269.0173,269.1948,268.9483,269.1948,2648.0
2024-10-08 13:45:00,272.98,272.99,272.84,272.92,2715.0,269.1948,269.2047,269.0568,269.1357,2715.0
2024-10-08 13:50:00,272.92,272.92,272.52,272.73,15911.0,269.1357,269.1357,268.7412,268.9483,15911.0
2024-10-08 13:55:00,272.67,272.84,272.62,272.84,5227.0,268.8891,269.0568,268.8398,269.0568,5227.0
2024-10-08 14:00:00,272.88,273.04,272.84,273.03,1929.0,269.0962,269.254,269.0568,269.2441,1929.0
2024-10-08 14:05:00,273.1,273.26,273.09,273.09,5513.0,269.3132,269.471,269.3033,269.3033,5513.0
2024-10-08 14:10:00,273.16,273.38,273.13,273.32,9672.0,269.3723,269.5893,269.3428,269.5301,9672.0
2024-10-08 14:15:00,273.32,273.46,273.27,273.46,6534.0,269.5301,269.6682,269.4808,269.6682,6534.0
2024-10-08 14:20:00,273.47,273.6,273.3,273.59,5877.0,269.678,269.8062,269.5104,269.7964,5877.0
2024-10-08 14:25:00,273.6,273.6,273.42,273.53,5883.0,269.8062,269.8062,269.6287,269.7372,5883.0
2024-10-08 14:30:00,273.57,273.73,273.49,273.67,9957.0,269.7767,269.9344,269.6978,269.8753,9957.0
2024-10-08 14:35:00,273.68,274.05,273.63,273.93,9771.0,269.8851,270.25,269.8358,270.1317,9771.0
2024-10-08 14:40:00,273.93,273.94,273.66,273.72,12915.0,270.1317,270.1415,269.8654,269.9246,12915.0
2024-10-08 14:45:00,273.7,273.7,273.52,273.59,7206.0,269.9049,269.9049,269.7274,269.7964,7206.0
2024-10-08 14:50:00,273.64,273.65,273.48,273.62,10015.0,269.8457,269.8556,269.6879,269.826,10015.0
2024-10-08 14:55:00,273.59,273.79,273.48,273.65,5754.0,269.7964,269.9936,269.6879,269.8556,5754.0
2024-10-08 15:00:00,273.67,273.82,273.56,273.79,8209.0,269.8753,270.0232,269.7668,269.9936,8209.0
2024-10-08 15:05:00,273.69,274.08,273.66,274.05,12739.0,269.895,270.2796,269.8654,270.25,12739.0
2024-10-08 15:10:00,274.04,274.04,273.84,273.94,13213.0,270.2401,270.2401,270.0429,270.1415,13213.0
2024-10-08 15:15:00,273.9,274.25,273.86,274.25,9211.0,270.1021,270.4472,270.0626,270.4472,9211.0
2024-10-08 15:20:00,274.25,274.25,273.85,273.87,18300.0,270.4472,270.4472,270.0528,270.0725,18300.0
2024-10-08 15:25:00,273.8,274.1,273.78,273.98,6572.0,270.0035,270.2993,269.9837,270.181,6572.0
2024-10-08 15:30:00,273.97,274.2,273.8,274.18,6695.0,270.1711,270.3979,270.0035,270.3782,6695.0
2024-10-08 15:35:00,274.24,274.24,274.02,274.06,8062.0,270.4374,270.4374,270.2204,270.2599,8062.0
2024-10-08 15:40:00,274.13,274.26,274.01,274.01,14201.0,270.3289,270.4571,270.2106,270.2106,14201.0
2024-10-08 15:45:00,274.01,274.11,273.88,274.06,9766.0,270.2106,270.3092,270.0824,270.2599,9766.0
2024-10-08 15:50:00,274.04,274.05,273.54,273.55,27562.0,270.2401,270.25,269.7471,269.7569,27562.0
2024-10-08 15:55:00,273.51,273.69,273.23,273.26,115630.0,269.7175,269.895,269.4414,269.471,115630.0
2024-10-09 09:30:00,278.1,278.1,276.12,276.66,64797.0,274.2438,274.2438,272.2913,272.8238,64797.0
2024-10-09 09:35:00,276.25,277.71,276.25,277.31,40225.0,272.4195,273.8593,272.4195,273.4648,40225.0
2024-10-09 09:40:00,277.33,277.45,276.39,276.39,29689.0,273.4845,273.6029,272.5576,272.5576,29689.0
2024-10-09 09:45:00,276.31,276.97,275.97,276.44,16346.0,272.4787,273.1295,272.1434,272.6069,16346.0
2024-10-09 09:50:00,276.28,276.66,276.06,276.54,14617.0,272.4491,272.8238,272.2321,272.7055,14617.0
2024-10-09 09:55:00,276.74,277.47,276.45,277.47,20610.0,272.9027,273.6226,272.6167,273.6226,20610.0
2024-10-09 10:00:00,277.33,277.67,276.13,276.3,23279.0,273.4845,273.8198,272.3012,272.4688,23279.0
2024-10-09 10:05:00,276.39,276.4,275.9,276.08,13941.0,272.5576,272.5674,272.0744,272.2519,13941.0
2024-10-09 10:10:00,276.08,276.15,274.78,274.87,17156.0,272.2519,272.3209,270.9699,271.0586,17156.0
2024-10-09 10:15:00,274.94,274.95,273.82,273.82,14670.0,271.1277,271.1375,270.0232,270.0232,14670.0
2024-10-09 10:20:00,273.73,273.85,273.28,273.56,20239.0,269.9344,270.0528,269.4907,269.7668,20239.0
2024-10-09 10:25:00,273.45,274.0,273.3,273.31,19977.0,269.6583,270.2007,269.5104,269.5203,19977.0
2024-10-09 10:30:00,273.43,274.12,273.28,274.12,13059.0,269.6386,270.319,269.4907,270.319,13059.0
2024-10-09 10:35:00,274.12,274.41,273.85,274.29,7485.0,270.319,270.605,270.0528,270.4867,7485.0
2024-10-09 10:40:00,274.3,274.48,273.68,273.95,12258.0,270.4965,270.674,269.8851,270.1514,12258.0
2024-10-09 10:45:00,273.97,274.73,273.84,274.33,19170.0,270.1711,270.9206,270.0429,270.5261,19170.0
2024-10-09 10:50:00,274.36,274.88,274.23,274.67,8331.0,270.5557,271.0685,270.4275,270.8614,8331.0
2024-10-09 10:55:00,274.6,274.6,274.17,274.42,10311.0,270.7924,270.7924,270.3683,270.6149,10311.0
2024-10-09 11:00:00,274.43,274.76,274.39,274.51,21942.0,270.6247,270.9502,270.5853,270.7036,21942.0
2024-10-09 11:05:00,274.48,274.48,273.69,273.74,7061.0,270.674,270.674,269.895,269.9443,7061.0
2024-10-09 11:10:00,273.75,274.04,273.65,273.73,9109.0,269.9542,270.2401,269.8556,269.9344,9109.0
2024-10-09 11:15:00,273.84,274.07,273.63,274.07,14312.0,270.0429,270.2697,269.8358,270.2697,14312.0
2024-10-09 11:20:00,274.14,274.71,274.09,274.56,9592.0,270.3388,270.9009,270.2895,270.7529,9592.0
2024-10-09 11:25:00,274.58,274.58,273.77,273.93,22529.0,270.7727,270.7727,269.9739,270.1317,22529.0
2024-10-09 11:30:00,273.84,273.96,273.65,273.71,17680.0,270.0429,270.1613,269.8556,269.9147,17680.0
2024-10-09 11:35:00,273.71,273.85,273.61,273.81,7367.0,269.9147,270.0528,269.8161,270.0133,7367.0
2024-10-09 11:40:00,273.8,274.18,273.79,273.97,33639.0,270.0035,270.3782,269.9936,270.1711,33639.0
2024-10-09 11:45:00,274.0,274.09,273.68,273.91,47022.0,270.2007,270.2895,269.8851,270.1119,47022.0
2024-10-09 11:50:00,273.91,274.68,273.9,274.38,11759.0,270.1119,270.8713,270.1021,270.5754,11759.0
2024-10-09 11:55:00,274.66,274.82,274.38,274.7,5697.0,270.8515,271.0093,270.5754,270.891,5697.0
2024-10-09 12:00:00,274.55,274.7,274.47,274.55,3312.0,270.7431,270.891,270.6642,270.7431,3312.0
2024-10-09 12:05:00,274.7,275.35,274.7,275.35,7758.0,270.891,271.532,270.891,271.532,7758.0
2024-10-09 12:10:00,275.34,275.85,275.34,275.75,4029.0,271.5221,272.025,271.5221,271.9264,4029.0
2024-10-09 12:15:00,275.68,275.73,274.92,275.01,9953.0,271.8574,271.9067,271.1079,271.1967,9953.0
2024-10-09 12:20:00,275.0,275.45,274.92,275.33,4633.0,271.1868,271.6306,271.1079,271.5123,4633.0
2024-10-09 12:25:00,275.34,275.55,275.17,275.18,4634.0,271.5221,271.7292,271.3545,271.3643,4634.0
2024-10-09 12:30:00,275.25,275.3,275.04,275.3,2894.0,271.4334,271.4827,271.2263,271.4827,2894.0
2024-10-09 12:35:00,275.34,275.46,275.13,275.46,4594.0,271.5221,271.6405,271.315,271.6405,4594.0
2024-10-09 12:40:00,275.2,275.37,275.17,275.25,3545.0,271.3841,271.5517,271.3545,271.4334,3545.0
2024-10-09 12:45:00,275.39,275.84,275.39,275.41,8468.0,271.5714,272.0152,271.5714,271.5911,8468.0
2024-10-09 12:50:00,275.4,275.4,274.92,275.08,4202.0,271.5813,271.5813,271.1079,271.2657,4202.0
2024-10-09 12:55:00,274.98,275.65,274.98,275.38,3335.0,271.1671,271.8278,271.1671,271.5616,3335.0
2024-10-09 13:00:00,275.29,275.34,275.14,275.19,1543.0,271.4728,271.5221,271.3249,271.3742,1543.0
2024-10-09 13:05:00,275.34,275.5,275.21,275.29,6590.0,271.5221,271.6799,271.3939,271.4728,6590.0
2024-10-09 13:10:00,275.25,275.34,275.13,275.34,3917.0,271.4334,271.5221,271.315,271.5221,3917.0
2024-10-09 13:15:00,275.33,275.66,275.32,275.58,4516.0,271.5123,271.8377,271.5024,271.7588,4516.0
2024-10-09 13:20:00,275.62,275.98,275.55,275.75,13486.0,271.7982,272.1532,271.7292,271.9264,13486.0
2024-10-09 13:25:00,275.89,275.91,275.71,275.86,9457.0,272.0645,272.0842,271.887,272.0349,9457.0
2024-10-09 13:30:00,275.69,275.95,275.64,275.81,4824.0,271.8673,272.1237,271.818,271.9856,4824.0
2024-10-09 13:35:00,275.87,275.92,275.75,275.79,8085.0,272.0448,272.0941,271.9264,271.9659,8085.0
2024-10-09 13:40:00,275.8,276.12,275.64,276.12,10890.0,271.9757,272.2913,271.818,272.2913,10890.0
2024-10-09 13:45:00,276.05,276.06,275.71,275.81,5853.0,272.2223,272.2321,271.887,271.9856,5853.0
2024-10-09 13:50:00,275.81,275.88,275.22,275.57,10626.0,271.9856,272.0546,271.4038,271.7489,10626.0
2024-10-09 13:55:00,275.61,275.8,275.53,275.75,7198.0,271.7884,271.9757,271.7095,271.9264,7198.0
2024-10-09 14:00:00,275.68,275.97,275.63,275.94,7427.0,271.8574,272.1434,271.8081,272.1138,7427.0
2024-10-09 14:05:00,275.96,276.15,275.91,275.97,6005.0,272.1335,272.3209,272.0842,272.1434,6005.0
2024-10-09 14:10:00,275.84,275.87,275.68,275.8,4379.0,272.0152,272.0448,271.8574,271.9757,4379.0
2024-10-09 14:15:00,275.71,275.83,275.59,275.6,6800.0,271.887,272.0053,271.7687,271.7785,6800.0
2024-10-09 14:20:00,275.67,275.7,275.1,275.13,11110.0,271.8475,271.8771,271.2854,271.315,11110.0
2024-10-09 14:25:00,275.14,275.45,274.87,275.25,16777.0,271.3249,271.6306,271.0586,271.4334,16777.0
2024-10-09 14:30:00,275.14,275.59,275.14,275.58,6654.0,271.3249,271.7687,271.3249,271.7588,6654.0
2024-10-09 14:35:00,275.58,276.0,275.49,275.93,10528.0,271.7588,272.173,271.67,272.1039,10528.0
2024-10-09 14:40:00,275.9,276.18,275.9,276.05,7074.0,272.0744,272.3505,272.0744,272.2223,7074.0
2024-10-09 14:45:00,276.11,276.11,275.83,275.94,10337.0,272.2814,272.2814,272.0053,272.1138,10337.0
2024-10-09 14:50:00,275.88,276.01,275.79,275.86,6776.0,272.0546,272.1828,271.9659,272.0349,6776.0
2024-10-09 14:55:00,275.81,275.85,275.5,275.7,9354.0,271.9856,272.025,271.6799,271.8771,9354.0
2024-10-09 15:00:00,275.59,275.6,275.3,275.36,10549.0,271.7687,271.7785,271.4827,271.5418,10549.0
2024-10-09 15:05:00,275.46,275.61,275.35,275.5,10971.0,271.6405,271.7884,271.532,271.6799,10971.0
2024-10-09 15:10:00,275.51,275.62,275.42,275.6,6752.0,271.6898,271.7982,271.601,271.7785,6752.0
2024-10-09 15:15:00,275.68,275.99,275.67,275.9,10980.0,271.8574,272.1631,271.8475,272.0744,10980.0
2024-10-09 15:20:00,275.95,276.32,275.91,276.32,7352.0,272.1237,272.4885,272.0842,272.4885,7352.0
2024-10-09 15:25:00,276.3,276.59,276.25,276.5,21846.0,272.4688,272.7548,272.4195,272.666,21846.0
2024-10-09 15:30:00,276.56,276.85,276.24,276.66,15855.0,272.7252,273.0112,272.4096,272.8238,15855.0
2024-10-09 15:35:00,276.75,276.87,276.57,276.57,16172.0,272.9126,273.0309,272.7351,272.7351,16172.0
2024-10-09 15:40:00,276.56,276.92,276.37,276.73,43038.0,272.7252,273.0802,272.5378,272.8928,43038.0
2024-10-09 15:45:00,276.77,277.27,276.75,277.09,33129.0,272.9323,273.4254,272.9126,273.2479,33129.0
2024-10-09 15:50:00,277.15,277.59,277.01,277.15,58079.0,273.307,273.7409,273.169,273.307,58079.0
2024-10-09 15:55:00,277.15,277.4,276.99,277.11,101611.0,273.307,273.5536,273.1492,273.2676,101611.0
2024-10-10 09:30:00,272.82,273.48,270.99,273.28,81420.0,269.0371,269.6879,267.2324,269.4907,81420.0
2024-10-10 09:35:00,273.49,273.5,271.4,272.71,42367.0,269.6978,269.7076,267.6368,268.9286,42367.0
2024-10-10 09:40:00,272.74,273.26,272.21,272.56,18207.0,268.9582,269.471,268.4355,268.7807,18207.0
2024-10-10 09:45:00,272.56,273.71,272.45,273.71,28065.0,268.7807,269.9147,268.6722,269.9147,28065.0
2024-10-10 09:50:00,273.71,274.4,273.35,273.81,28914.0,269.9147,270.5952,269.5597,270.0133,28914.0
2024-10-10 09:55:00,273.58,274.24,273.4,273.61,17052.0,269.7865,270.4374,269.609,269.8161,17052.0
2024-10-10 10:00:00,273.53,274.36,273.51,274.18,14850.0,269.7372,270.5557,269.7175,270.3782,14850.0
2024-10-10 10:05:00,274.13,274.53,273.92,274.25,8676.0,270.3289,270.7233,270.1218,270.4472,8676.0
2024-10-10 10:10:00,274.47,274.85,274.16,274.6,7802.0,270.6642,271.0389,270.3585,270.7924,7802.0
2024-10-10 10:15:00,274.41,274.79,274.21,274.25,11188.0,270.605,270.9797,270.4078,270.4472,11188.0
2024-10-10 10:20:00,274.25,274.29,273.89,274.28,7436.0,270.4472,270.4867,270.0922,270.4768,7436.0
2024-10-10 10:25:00,274.28,274.28,273.61,273.63,10483.0,270.4768,270.4768,269.8161,269.8358,10483.0
2024-10-10 10:30:00,273.69,273.87,273.49,273.74,12059.0,269.895,270.0725,269.6978,269.9443,12059.0
2024-10-10 10:35:00,273.84,273.88,273.54,273.56,6428.0,270.0429,270.0824,269.7471,269.7668,6428.0
2024-10-10 10:40:00,273.56,273.57,273.08,273.08,6219.0,269.7668,269.7767,269.2935,269.2935,6219.0
2024-10-10 10:45:00,273.1,273.15,272.82,272.97,2650.0,269.3132,269.3625,269.0371,269.185,2650.0
2024-10-10 10:50:00,272.93,273.13,272.83,273.01,5567.0,269.1455,269.3428,269.0469,269.2244,5567.0
2024-10-10 10:55:00,272.99,273.39,272.8,273.17,6177.0,269.2047,269.5992,269.0173,269.3822,6177.0
2024-10-10 11:00:00,273.12,273.29,272.92,273.29,4994.0,269.3329,269.5005,269.1357,269.5005,4994.0
2024-10-10 11:05:00,273.41,273.93,273.4,273.92,3332.0,269.6189,270.1317,269.609,270.1218,3332.0
2024-10-10 11:10:00,273.97,274.36,273.88,274.17,8063.0,270.1711,270.5557,270.0824,270.3683,8063.0
2024-10-10 11:15:00,274.22,274.27,273.8,274.09,13264.0,270.4176,270.467,270.0035,270.2895,13264.0
2024-10-10 11:20:00,274.01,274.14,273.88,274.04,5815.0,270.2106,270.3388,270.0824,270.2401,5815.0
2024-10-10 11:25:00,274.16,274.16,273.82,274.03,7865.0,270.3585,270.3585,270.0232,270.2303,7865.0
2024-10-10 11:30:00,274.02,274.02,273.53,273.53,6789.0,270.2204,270.2204,269.7372,269.7372,6789.0
2024-10-10 11:35:00,273.63,273.63,273.39,273.43,5870.0,269.8358,269.8358,269.5992,269.6386,5870.0
2024-10-10 11:40:00,273.58,274.0,273.44,273.75,8027.0,269.7865,270.2007,269.6485,269.9542,8027.0
2024-10-10 11:45:00,273.76,274.03,273.66,273.86,3009.0,269.964,270.2303,269.8654,270.0626,3009.0
2024-10-10 11:50:00,273.78,273.9,273.67,273.84,2458.0,269.9837,270.1021,269.8753,270.0429,2458.0
2024-10-10 11:55:00,273.85,273.99,273.84,273.9,3258.0,270.0528,270.1908,270.0429,270.1021,3258.0
2024-10-10 12:00:00,273.9,274.36,273.89,274.16,7008.0,270.1021,270.5557,270.0922,270.3585,7008.0
2024-10-10 12:05:00,274.17,274.58,274.16,274.48,3141.0,270.3683,270.7727,270.3585,270.674,3141.0
2024-10-10 12:10:00,274.51,274.63,274.45,274.5,7063.0,270.7036,270.822,270.6445,270.6938,7063.0
2024-10-10 12:15:00,274.57,274.7,274.46,274.7,5749.0,270.7628,270.891,270.6543,270.891,5749.0
2024-10-10 12:20:00,274.74,274.74,274.59,274.66,5867.0,270.9304,270.9304,270.7825,270.8515,5867.0
2024-10-10 12:25:00,274.62,274.92,274.45,274.88,6652.0,270.8121,271.1079,270.6445,271.0685,6652.0
2024-10-10 12:30:00,274.81,274.96,274.74,274.88,2710.0,270.9995,271.1474,270.9304,271.0685,2710.0
2024-10-10 12:35:00,274.81,275.05,274.75,274.94,6287.0,270.9995,271.2361,270.9403,271.1277,6287.0
2024-10-10 12:40:00,274.93,275.04,274.42,274.42,5961.0,271.1178,271.2263,270.6149,270.6149,5961.0
2024-10-10 12:45:00,274.57,274.57,274.31,274.41,2400.0,270.7628,270.7628,270.5064,270.605,2400.0
2024-10-10 12:50:00,274.38,274.4,274.28,274.28,5132.0,270.5754,270.5952,270.4768,270.4768,5132.0
2024-10-10 12:55:00,274.3,274.32,274.1,274.17,5499.0,270.4965,270.5163,270.2993,270.3683,5499.0
2024-10-10 13:00:00,274.17,274.28,274.08,274.17,9693.0,270.3683,270.4768,270.2796,270.3683,9693.0
2024-10-10 13:05:00,274.16,274.16,273.72,273.72,6887.0,270.3585,270.3585,269.9246,269.9246,6887.0
2024-10-10 13:10:00,273.78,273.93,273.67,273.76,5220.0,269.9837,270.1317,269.8753,269.964,5220.0
2024-10-10 13:15:00,273.8,274.05,273.69,274.05,8798.0,270.0035,270.25,269.895,270.25,8798.0
2024-10-10 13:20:00,274.07,274.62,274.07,274.55,3463.0,270.2697,270.8121,270.2697,270.7431,3463.0
2024-10-10 13:25:00,274.38,274.47,273.94,274.02,3654.0,270.5754,270.6642,270.1415,270.2204,3654.0
2024-10-10 13:30:00,274.05,274.11,273.89,273.89,5786.0,270.25,270.3092,270.0922,270.0922,5786.0
2024-10-10 13:35:00,273.87,274.07,273.53,273.53,4091.0,270.0725,270.2697,269.7372,269.7372,4091.0
2024-10-10 13:40:00,273.55,273.67,273.4,273.49,7953.0,269.7569,269.8753,269.609,269.6978,7953.0
2024-10-10 13:45:00,273.41,273.41,273.11,273.11,2722.0,269.6189,269.6189,269.323,269.323,2722.0
2024-10-10 13:50:00,273.13,273.35,272.88,273.29,9933.0,269.3428,269.5597,269.0962,269.5005,9933.0
2024-10-10 13:55:00,273.4,273.67,273.21,273.63,5865.0,269.609,269.8753,269.4217,269.8358,5865.0
2024-10-10 14:00:00,273.57,273.57,273.17,273.27,3484.0,269.7767,269.7767,269.3822,269.4808,3484.0
2024-10-10 14:05:00,273.2,273.25,273.02,273.17,3930.0,269.4118,269.4611,269.2343,269.3822,3930.0
2024-10-10 14:10:00,273.18,273.18,272.91,272.91,4597.0,269.3921,269.3921,269.1258,269.1258,4597.0
2024-10-10 14:15:00,272.97,273.01,272.76,272.76,3411.0,269.185,269.2244,268.9779,268.9779,3411.0
2024-10-10 14:20:00,272.82,273.02,272.67,272.98,11306.0,269.0371,269.2343,268.8891,269.1948,11306.0
2024-10-10 14:25:00,273.13,273.14,272.85,273.13,7021.0,269.3428,269.3526,269.0666,269.3428,7021.0
2024-10-10 14:30:00,273.13,273.19,272.98,273.0,5011.0,269.3428,269.4019,269.1948,269.2146,5011.0
2024-10-10 14:35:00,273.02,273.16,272.91,273.08,7479.0,269.2343,269.3723,269.1258,269.2935,7479.0
2024-10-10 14:40:00,273.03,273.03,272.6,272.9,7018.0,269.2441,269.2441,268.8201,269.116,7018.0
2024-10-10 14:45:00,272.84,273.0,272.75,272.97,3498.0,269.0568,269.2146,268.968,269.185,3498.0
2024-10-10 14:50:00,272.85,272.89,272.73,272.89,4365.0,269.0666,269.1061,268.9483,269.1061,4365.0
2024-10-10 14:55:00,272.85,273.0,272.79,272.85,9511.0,269.0666,269.2146,269.0075,269.0666,9511.0
2024-10-10 15:00:00,272.96,273.0,272.6,272.62,7331.0,269.1751,269.2146,268.8201,268.8398,7331.0
2024-10-10 15:05:00,272.62,272.78,272.6,272.72,7525.0,268.8398,268.9976,268.8201,268.9384,7525.0
2024-10-10 15:10:00,272.77,272.77,272.52,272.52,13903.0,268.9878,268.9878,268.7412,268.7412,13903.0
2024-10-10 15:15:00,272.55,272.55,272.06,272.06,22381.0,268.7708,268.7708,268.2876,268.2876,22381.0
2024-10-10 15:20:00,272.12,272.27,272.03,272.13,18027.0,268.3468,268.4947,268.258,268.3566,18027.0
2024-10-10 15:25:00,272.13,272.71,272.04,272.63,11818.0,268.3566,268.9286,268.2679,268.8497,11818.0
2024-10-10 15:30:00,272.6,272.76,272.17,272.2,14817.0,268.8201,268.9779,268.3961,268.4257,14817.0
2024-10-10 15:35:00,272.2,272.32,272.01,272.25,19809.0,268.4257,268.544,268.2383,268.475,19809.0
2024-10-10 15:40:00,272.34,272.55,272.21,272.4,16936.0,268.5637,268.7708,268.4355,268.6229,16936.0
2024-10-10 15:45:00,272.48,272.77,272.43,272.69,15223.0,268.7018,268.9878,268.6525,268.9089,15223.0
2024-10-10 15:50:00,272.73,273.19,272.73,273.04,34465.0,268.9483,269.4019,268.9483,269.254,34465.0
2024-10-10 15:55:00,272.99,273.51,272.92,273.22,70781.0,269.2047,269.7175,269.1357,269.4315,70781.0
2024-10-11 09:30:00,274.01,276.53,274.01,276.3,31318.0,270.2106,272.6956,270.2106,272.4688,31318.0
2024-10-11 09:35:00,276.05,276.34,274.81,275.34,8074.0,272.2223,272.5083,270.9995,271.5221,8074.0
2024-10-11 09:40:00,275.31,275.8,275.1,275.11,9664.0,271.4925,271.9757,271.2854,271.2953,9664.0
2024-10-11 09:45:00,275.25,275.25,274.53,274.59,10607.0,271.4334,271.4334,270.7233,270.7825,10607.0
2024-10-11 09:50:00,274.57,275.06,274.57,274.57,5866.0,270.7628,271.246,270.7628,270.7628,5866.0
2024-10-11 09:55:00,274.55,274.72,274.31,274.34,6812.0,270.7431,270.9107,270.5064,270.536,6812.0
2024-10-11 10:00:00,274.44,275.05,274.11,274.86,14332.0,270.6346,271.2361,270.3092,271.0488,14332.0
2024-10-11 10:05:00,274.7,275.52,274.67,275.41,11505.0,270.891,271.6996,270.8614,271.5911,11505.0
2024-10-11 10:10:00,275.44,275.63,275.07,275.16,6367.0,271.6207,271.8081,271.2559,271.3446,6367.0
2024-10-11 10:15:00,275.33,275.76,275.18,275.67,9964.0,271.5123,271.9363,271.3643,271.8475,9964.0
2024-10-11 10:20:00,275.64,275.64,274.97,275.21,5356.0,271.818,271.818,271.1572,271.3939,5356.0
2024-10-11 10:25:00,275.19,275.81,275.19,275.51,3694.0,271.3742,271.9856,271.3742,271.6898,3694.0
2024-10-11 10:30:00,275.4,275.54,275.26,275.42,3202.0,271.5813,271.7193,271.4432,271.601,3202.0
2024-10-11 10:35:00,275.42,275.58,275.28,275.58,7691.0,271.601,271.7588,271.463,271.7588,7691.0
2024-10-11 10:40:00,275.57,275.72,275.48,275.48,3555.0,271.7489,271.8968,271.6602,271.6602,3555.0
2024-10-11 10:45:00,275.56,276.14,275.43,275.96,12354.0,271.7391,272.311,271.6109,272.1335,12354.0
2024-10-11 10:50:00,275.96,276.21,275.82,276.03,5543.0,272.1335,272.3801,271.9955,272.2026,5543.0
2024-10-11 10:55:00,276.01,276.27,275.8,275.8,7559.0,272.1828,272.4392,271.9757,271.9757,7559.0
2024-10-11 11:00:00,275.75,275.79,275.3,275.44,2676.0,271.9264,271.9659,271.4827,271.6207,2676.0
2024-10-11 11:05:00,275.41,275.74,275.41,275.49,8378.0,271.5911,271.9166,271.5911,271.67,8378.0
2024-10-11 11:10:00,275.49,275.77,275.32,275.74,3248.0,271.67,271.9462,271.5024,271.9166,3248.0
2024-10-11 11:15:00,275.7,275.96,275.7,275.86,3758.0,271.8771,272.1335,271.8771,272.0349,3758.0
2024-10-11 11:20:00,275.87,275.87,275.6,275.63,4111.0,272.0448,272.0448,271.7785,271.8081,4111.0
2024-10-11 11:25:00,275.61,275.88,275.6,275.87,6768.0,271.7884,272.0546,271.7785,272.0448,6768.0
2024-10-11 11:30:00,275.88,276.25,275.77,276.24,5895.0,272.0546,272.4195,271.9462,272.4096,5895.0
2024-10-11 11:35:00,276.31,276.73,276.29,276.64,6170.0,272.4787,272.8928,272.4589,272.8041,6170.0
2024-10-11 11:40:00,276.6,276.71,276.44,276.44,15022.0,272.7646,272.8731,272.6069,272.6069,15022.0
2024-10-11 11:45:00,276.71,276.71,276.32,276.42,6376.0,272.8731,272.8731,272.4885,272.5871,6376.0
2024-10-11 11:50:00,276.38,276.4,276.25,276.34,1816.0,272.5477,272.5674,272.4195,272.5083,1816.0
2024-10-11 11:55:00,276.25,276.29,276.08,276.19,3138.0,272.4195,272.4589,272.2519,272.3603,3138.0
2024-10-11 12:00:00,276.17,276.18,275.88,275.97,3126.0,272.3406,272.3505,272.0546,272.1434,3126.0
2024-10-11 12:05:00,276.02,276.03,275.36,275.43,6036.0,272.1927,272.2026,271.5418,271.6109,6036.0
2024-10-11 12:10:00,275.42,275.68,275.31,275.5,4932.0,271.601,271.8574,271.4925,271.6799,4932.0
2024-10-11 12:15:00,275.41,275.63,275.24,275.38,4846.0,271.5911,271.8081,271.4235,271.5616,4846.0
2024-10-11 12:20:00,275.46,275.62,275.38,275.58,3385.0,271.6405,271.7982,271.5616,271.7588,3385.0
2024-10-11 12:25:00,275.44,275.51,275.28,275.37,3585.0,271.6207,271.6898,271.463,271.5517,3585.0
2024-10-11 12:30:00,275.42,275.79,275.3,275.75,3163.0,271.601,271.9659,271.4827,271.9264,3163.0
2024-10-11 12:35:00,275.66,275.66,275.23,275.24,12735.0,271.8377,271.8377,271.4136,271.4235,12735.0
2024-10-11 12:40:00,275.22,275.4,275.16,275.33,4070.0,271.4038,271.5813,271.3446,271.5123,4070.0
2024-10-11 12:45:00,275.4,275.7,275.39,275.63,4442.0,271.5813,271.8771,271.5714,271.8081,4442.0
2024-10-11 12:50:00,275.59,275.66,275.46,275.46,1300.0,271.7687,271.8377,271.6405,271.6405,1300.0
2024-10-11 12:55:00,275.42,275.7,275.33,275.67,2659.0,271.601,271.8771,271.5123,271.8475,2659.0
2024-10-11 13:00:00,275.74,275.85,275.45,275.61,5221.0,271.9166,272.025,271.6306,271.7884,5221.0
2024-10-11 13:05:00,275.54,275.56,275.28,275.39,485.0,271.7193,271.7391,271.463,271.5714,485.0
2024-10-11 13:10:00,275.34,275.4,275.26,275.29,2527.0,271.5221,271.5813,271.4432,271.4728,2527.0
2024-10-11 13:15:00,275.25,275.4,275.2,275.4,2410.0,271.4334,271.5813,271.3841,271.5813,2410.0
2024-10-11 13:20:00,275.5,275.5,275.32,275.46,1176.0,271.6799,271.6799,271.5024,271.6405,1176.0
2024-10-11 13:25:00,275.33,275.46,275.27,275.44,3536.0,271.5123,271.6405,271.4531,271.6207,3536.0
2024-10-11 13:30:00,275.44,275.57,275.42,275.42,3463.0,271.6207,271.7489,271.601,271.601,3463.0
2024-10-11 13:35:00,275.33,275.58,275.23,275.53,8682.0,271.5123,271.7588,271.4136,271.7095,8682.0
2024-10-11 13:40:00,275.46,275.54,275.42,275.45,1937.0,271.6405,271.7193,271.601,271.6306,1937.0
2024-10-11 13:45:00,275.41,275.45,275.3,275.3,2495.0,271.5911,271.6306,271.4827,271.4827,2495.0
2024-10-11 13:50:00,275.31,275.32,275.02,275.18,4806.0,271.4925,271.5024,271.2066,271.3643,4806.0
2024-10-11 13:55:00,275.12,275.22,275.0,275.08,6963.0,271.3052,271.4038,271.1868,271.2657,6963.0
2024-10-11 14:00:00,275.06,275.36,275.06,275.26,4599.0,271.246,271.5418,271.246,271.4432,4599.0
2024-10-11 14:05:00,275.33,275.35,275.21,275.32,1759.0,271.5123,271.532,271.3939,271.5024,1759.0
2024-10-11 14:10:00,275.34,275.34,275.22,275.32,1343.0,271.5221,271.5221,271.4038,271.5024,1343.0
2024-10-11 14:15:00,275.39,275.54,275.37,275.38,4183.0,271.5714,271.7193,271.5517,271.5616,4183.0
2024-10-11 14:20:00,275.44,275.45,275.32,275.45,2326.0,271.6207,271.6306,271.5024,271.6306,2326.0
2024-10-11 14:25:00,275.4,275.47,275.34,275.45,3769.0,271.5813,271.6503,271.5221,271.6306,3769.0
2024-10-11 14:30:00,275.45,275.45,275.29,275.29,1677.0,271.6306,271.6306,271.4728,271.4728,1677.0
2024-10-11 14:35:00,275.32,275.35,275.11,275.25,11826.0,271.5024,271.532,271.2953,271.4334,11826.0
2024-10-11 14:40:00,275.25,275.3,275.22,275.24,1420.0,271.4334,271.4827,271.4038,271.4235,1420.0
2024-10-11 14:45:00,275.31,275.35,275.1,275.1,3771.0,271.4925,271.532,271.2854,271.2854,3771.0
2024-10-11 14:50:00,275.08,275.24,275.08,275.18,5000.0,271.2657,271.4235,271.2657,271.3643,5000.0
2024-10-11 14:55:00,275.18,275.43,275.18,275.43,3108.0,271.3643,271.6109,271.3643,271.6109,3108.0
2024-10-11 15:00:00,275.42,275.42,275.27,275.36,6026.0,271.601,271.601,271.4531,271.5418,6026.0
2024-10-11 15:05:00,275.26,275.59,275.25,275.56,3767.0,271.4432,271.7687,271.4334,271.7391,3767.0
2024-10-11 15:10:00,275.47,275.69,275.47,275.64,4918.0,271.6503,271.8673,271.6503,271.818,4918.0
2024-10-11 15:15:00,275.63,275.8,275.58,275.67,7678.0,271.8081,271.9757,271.7588,271.8475,7678.0
2024-10-11 15:20:00,275.68,275.77,275.68,275.72,3255.0,271.8574,271.9462,271.8574,271.8968,3255.0
2024-10-11 15:25:00,275.73,275.75,275.47,275.48,9187.0,271.9067,271.9264,271.6503,271.6602,9187.0
2024-10-11 15:30:00,275.51,275.92,275.51,275.83,4228.0,271.6898,272.0941,271.6898,272.0053,4228.0
2024-10-11 15:35:00,275.83,276.29,275.78,276.2,6996.0,272.0053,272.4589,271.956,272.3702,6996.0
2024-10-11 15:40:00,276.19,276.19,275.9,276.0,10161.0,272.3603,272.3603,272.0744,272.173,10161.0
2024-10-11 15:45:00,276.04,276.24,276.0,276.06,9906.0,272.2124,272.4096,272.173,272.2321,9906.0
2024-10-11 15:50:00,276.11,276.5,275.89,275.94,36875.0,272.2814,272.666,272.0645,272.1138,36875.0
2024-10-11 15:55:00,275.93,276.06,275.7,275.75,68978.0,272.1039,272.2321,271.8771,271.9264,68978.0
2024-10-14 09:30:00,275.69,277.5,275.51,276.88,28017.0,271.8673,273.6522,271.6898,273.0408,28017.0
2024-10-14 09:35:00,276.61,277.17,276.26,276.98,13367.0,272.7745,273.3267,272.4294,273.1394,13367.0
2024-10-14 09:40:00,276.98,277.1,276.53,276.96,6514.0,273.1394,273.2577,272.6956,273.1197,6514.0
2024-10-14 09:45:00,276.92,277.5,276.69,277.48,11025.0,273.0802,273.6522,272.8534,273.6324,11025.0
2024-10-14 09:50:00,277.35,277.35,276.42,276.87,5534.0,273.5042,273.5042,272.5871,273.0309,5534.0
2024-10-14 09:55:00,276.77,277.5,276.75,277.5,5489.0,272.9323,273.6522,272.9126,273.6522,5489.0
2024-10-14 10:00:00,277.47,277.85,277.32,277.55,17298.0,273.6226,273.9973,273.4747,273.7015,17298.0
2024-10-14 10:05:00,277.6,277.94,277.49,277.77,3283.0,273.7508,274.0861,273.6423,273.9184,3283.0
2024-10-14 10:10:00,277.88,278.32,277.88,278.29,3422.0,274.0269,274.4608,274.0269,274.4312,3422.0
2024-10-14 10:15:00,278.22,278.22,277.77,277.87,6079.0,274.3622,274.3622,273.9184,274.017,6079.0
2024-10-14 10:20:00,277.78,278.18,277.77,278.02,3442.0,273.9283,274.3227,273.9184,274.165,3442.0
2024-10-14 10:25:00,278.11,278.31,277.88,278.24,6231.0,274.2537,274.4509,274.0269,274.3819,6231.0
2024-10-14 10:30:00,278.27,278.92,278.16,278.63,8246.0,274.4115,275.0525,274.303,274.7665,8246.0
2024-10-14 10:35:00,278.68,278.85,278.33,278.79,19062.0,274.8158,274.9834,274.4707,274.9243,19062.0
2024-10-14 10:40:00,278.75,279.05,278.55,279.02,7692.0,274.8848,275.1807,274.6876,275.1511,7692.0
2024-10-14 10:45:00,278.99,279.11,278.67,278.69,4932.0,275.1215,275.2398,274.8059,274.8257,4932.0
2024-10-14 10:50:00,278.67,279.06,278.67,278.87,5857.0,274.8059,275.1905,274.8059,275.0032,5857.0
2024-10-14 10:55:00,278.83,278.89,278.64,278.65,6797.0,274.9637,275.0229,274.7764,274.7862,6797.0
2024-10-14 11:00:00,278.67,278.96,278.51,278.54,5985.0,274.8059,275.0919,274.6482,274.6777,5985.0
2024-10-14 11:05:00,278.54,279.16,278.54,279.16,5016.0,274.6777,275.2891,274.6777,275.2891,5016.0
2024-10-14 11:10:00,279.21,279.34,278.92,279.22,10309.0,275.3385,275.4667,275.0525,275.3483,10309.0
2024-10-14 11:15:00,279.24,279.36,279.02,279.11,5306.0,275.368,275.4864,275.1511,275.2398,5306.0
2024-10-14 11:20:00,279.14,279.14,278.47,278.48,4722.0,275.2694,275.2694,274.6087,274.6186,4722.0
2024-10-14 11:25:00,278.5,278.87,278.36,278.52,7063.0,274.6383,275.0032,274.5002,274.658,7063.0
2024-10-14 11:30:00,278.5,278.65,278.38,278.38,7549.0,274.6383,274.7862,274.52,274.52,7549.0
2024-10-14 11:35:00,278.48,278.92,278.41,278.88,17944.0,274.6186,275.0525,274.5495,275.013,17944.0
2024-10-14 11:40:00,278.77,279.18,278.77,279.14,5368.0,274.9046,275.3089,274.9046,275.2694,5368.0
2024-10-14 11:45:00,279.26,279.35,279.04,279.06,6472.0,275.3878,275.4765,275.1708,275.1905,6472.0
2024-10-14 11:50:00,278.95,279.0,278.91,278.91,1400.0,275.0821,275.1314,275.0426,275.0426,1400.0
2024-10-14 11:55:00,279.0,279.08,278.89,279.08,5693.0,275.1314,275.2103,275.0229,275.2103,5693.0
2024-10-14 12:00:00,279.06,279.15,279.01,279.01,2814.0,275.1905,275.2793,275.1412,275.1412,2814.0
2024-10-14 12:05:00,279.0,279.25,278.85,279.25,13742.0,275.1314,275.3779,274.9834,275.3779,13742.0
2024-10-14 12:10:00,279.21,279.72,279.19,279.36,21235.0,275.3385,275.8414,275.3187,275.4864,21235.0
2024-10-14 12:15:00,279.38,279.54,279.31,279.39,4139.0,275.5061,275.6639,275.4371,275.516,4139.0
2024-10-14 12:20:00,279.33,279.5,279.29,279.4,3913.0,275.4568,275.6244,275.4173,275.5258,3913.0
2024-10-14 12:25:00,279.4,279.58,279.23,279.51,5491.0,275.5258,275.7033,275.3582,275.6343,5491.0
2024-10-14 12:30:00,279.53,279.58,279.08,279.18,14476.0,275.654,275.7033,275.2103,275.3089,14476.0
2024-10-14 12:35:00,279.16,279.26,279.01,279.01,2318.0,275.2891,275.3878,275.1412,275.1412,2318.0
2024-10-14 12:40:00,279.11,279.13,278.94,279.03,4316.0,275.2398,275.2596,275.0722,275.161,4316.0
2024-10-14 12:45:00,279.04,279.12,278.94,279.05,4100.0,275.1708,275.2497,275.0722,275.1807,4100.0
2024-10-14 12:50:00,279.1,279.1,278.98,279.03,6333.0,275.23,275.23,275.1116,275.161,6333.0
2024-10-14 12:55:00,279.07,279.24,279.05,279.1,3308.0,275.2004,275.368,275.1807,275.23,3308.0
2024-10-14 13:00:00,279.1,279.22,279.05,279.19,4098.0,275.23,275.3483,275.1807,275.3187,4098.0
2024-10-14 13:05:00,279.15,279.23,278.99,278.99,4449.0,275.2793,275.3582,275.1215,275.1215,4449.0
2024-10-14 13:10:00,279.06,279.37,279.04,279.37,6694.0,275.1905,275.4962,275.1708,275.4962,6694.0
2024-10-14 13:15:00,279.37,279.81,279.35,279.81,7329.0,275.4962,275.9301,275.4765,275.9301,7329.0
2024-10-14 13:20:00,279.81,279.86,279.6,279.69,7078.0,275.9301,275.9794,275.723,275.8118,7078.0
2024-10-14 13:25:00,279.77,279.77,279.56,279.76,6151.0,275.8907,275.8907,275.6836,275.8808,6151.0
2024-10-14 13:30:00,279.75,279.75,279.48,279.57,9317.0,275.871,275.871,275.6047,275.6935,9317.0
2024-10-14 13:35:00,279.57,279.78,279.57,279.65,5055.0,275.6935,275.9006,275.6935,275.7724,5055.0
2024-10-14 13:40:00,279.71,279.76,279.53,279.64,4016.0,275.8315,275.8808,275.654,275.7625,4016.0
2024-10-14 13:45:00,279.63,279.7,279.52,279.62,3885.0,275.7526,275.8217,275.6442,275.7428,3885.0
2024-10-14 13:50:00,279.61,279.69,279.49,279.62,4608.0,275.7329,275.8118,275.6146,275.7428,4608.0
2024-10-14 13:55:00,279.56,279.62,279.52,279.53,9203.0,275.6836,275.7428,275.6442,275.654,9203.0
2024-10-14 14:00:00,279.52,279.56,279.32,279.52,5963.0,275.6442,275.6836,275.4469,275.6442,5963.0
2024-10-14 14:05:00,279.52,280.0,279.52,279.9,18632.0,275.6442,276.1175,275.6442,276.0189,18632.0
2024-10-14 14:10:00,279.95,280.2,279.73,280.1,13879.0,276.0682,276.3147,275.8512,276.2161,13879.0
2024-10-14 14:15:00,280.15,280.35,280.13,280.3,12571.0,276.2654,276.4626,276.2457,276.4133,12571.0
2024-10-14 14:20:00,280.28,280.38,280.27,280.36,5933.0,276.3936,276.4922,276.3838,276.4725,5933.0
2024-10-14 14:25:00,280.35,280.45,280.05,280.16,15261.0,276.4626,276.5613,276.1668,276.2753,15261.0
2024-10-14 14:30:00,280.19,280.88,280.19,280.88,10744.0,276.3049,276.9853,276.3049,276.9853,10744.0
2024-10-14 14:35:00,280.82,280.89,280.55,280.55,14266.0,276.9261,276.9952,276.6599,276.6599,14266.0
2024-10-14 14:40:00,280.54,280.65,280.31,280.38,8139.0,276.65,276.7585,276.4232,276.4922,8139.0
2024-10-14 14:45:00,280.37,280.56,280.23,280.36,7645.0,276.4824,276.6697,276.3443,276.4725,7645.0
2024-10-14 14:50:00,280.23,280.62,280.2,280.6,11662.0,276.3443,276.7289,276.3147,276.7092,11662.0
2024-10-14 14:55:00,280.46,280.59,280.35,280.47,7854.0,276.5711,276.6993,276.4626,276.581,7854.0
2024-10-14 15:00:00,280.59,280.62,280.38,280.59,5342.0,276.6993,276.7289,276.4922,276.6993,5342.0
2024-10-14 15:05:00,280.6,280.77,280.46,280.58,6267.0,276.7092,276.8768,276.5711,276.6895,6267.0
2024-10-14 15:10:00,280.66,280.75,280.57,280.71,6771.0,276.7684,276.8571,276.6796,276.8177,6771.0
2024-10-14 15:15:00,280.72,280.97,280.71,280.89,6090.0,276.8275,277.0741,276.8177,276.9952,6090.0
2024-10-14 15:20:00,280.85,281.2,280.72,281.15,6931.0,276.9557,277.3009,276.8275,277.2516,6931.0
2024-10-14 15:25:00,281.15,281.31,281.03,281.2,17367.0,277.2516,277.4093,277.1332,277.3009,17367.0
2024-10-14 15:30:00,281.26,281.38,281.1,281.18,14639.0,277.36,277.4784,277.2022,277.2811,14639.0
2024-10-14 15:35:00,281.14,281.4,280.93,281.1,12980.0,277.2417,277.4981,277.0346,277.2022,12980.0
2024-10-14 15:40:00,280.95,281.12,280.75,280.76,7603.0,277.0543,277.222,276.8571,276.867,7603.0
2024-10-14 15:45:00,280.83,281.32,280.82,281.31,17366.0,276.936,277.4192,276.9261,277.4093,17366.0
2024-10-14 15:50:00,281.37,281.37,280.68,281.07,28591.0,277.4685,277.4685,276.7881,277.1727,28591.0
2024-10-14 15:55:00,281.06,281.29,280.68,280.75,122290.0,277.1628,277.3896,276.7881,276.8571,122290.0
2024-10-15 09:30:00,281.92,282.51,281.37,282.28,34991.0,278.0109,278.5927,277.4685,278.3659,34991.0
2024-10-15 09:35:00,281.98,283.96,281.89,283.77,10439.0,278.07,280.0226,277.9813,279.8352,10439.0
2024-10-15 09:40:00,283.79,284.34,283.54,283.81,19101.0,279.855,280.3973,279.6084,279.8747,19101.0
2024-10-15 09:45:00,283.81,284.36,283.81,284.19,13349.0,279.8747,280.417,279.8747,280.2494,13349.0
2024-10-15 09:50:00,284.01,284.19,283.62,283.78,14865.0,280.0719,280.2494,279.6873,279.8451,14865.0
2024-10-15 09:55:00,283.79,283.79,283.29,283.53,14879.0,279.855,279.855,279.3619,279.5986,14879.0
2024-10-15 10:00:00,283.59,284.12,283.39,284.03,20846.0,279.6577,280.1804,279.4605,280.0916,20846.0
2024-10-15 10:05:00,283.93,284.69,283.92,284.69,12768.0,279.993,280.7425,279.9831,280.7425,12768.0
2024-10-15 10:10:00,284.55,285.25,284.37,285.25,25554.0,280.6044,281.2947,280.4269,281.2947,25554.0
2024-10-15 10:15:00,285.26,286.14,285.25,285.97,13736.0,281.3046,282.1724,281.2947,282.0047,13736.0
2024-10-15 10:20:00,286.15,286.59,285.84,286.0,15456.0,282.1822,282.6161,281.8765,282.0343,15456.0
2024-10-15 10:25:00,285.98,286.17,285.7,285.82,7895.0,282.0146,282.2019,281.7385,281.8568,7895.0
2024-10-15 10:30:00,285.65,286.09,285.63,285.8,10631.0,281.6892,282.1231,281.6694,281.8371,10631.0
2024-10-15 10:35:00,285.71,286.25,285.54,285.68,18407.0,281.7483,282.2808,281.5807,281.7187,18407.0
2024-10-15 10:40:00,285.85,286.09,285.47,285.94,11236.0,281.8864,282.1231,281.5117,281.9751,11236.0
2024-10-15 10:45:00,285.73,285.73,285.02,285.36,15223.0,281.768,281.768,281.0679,281.4032,15223.0
2024-10-15 10:50:00,285.37,285.5,284.92,285.31,33246.0,281.413,281.5412,280.9693,281.3539,33246.0
2024-10-15 10:55:00,285.31,285.6,285.09,285.19,12263.0,281.3539,281.6399,281.1369,281.2355,12263.0
2024-10-15 11:00:00,285.2,285.83,285.03,285.62,15957.0,281.2454,281.8667,281.0778,281.6596,15957.0
2024-10-15 11:05:00,285.58,285.83,285.34,285.62,41005.0,281.6201,281.8667,281.3835,281.6596,41005.0
2024-10-15 11:10:00,285.65,285.71,285.41,285.51,16742.0,281.6892,281.7483,281.4525,281.5511,16742.0
2024-10-15 11:15:00,285.51,286.45,285.38,286.41,17563.0,281.5511,282.4781,281.4229,282.4386,17563.0
2024-10-15 11:20:00,286.44,286.85,286.28,286.62,16604.0,282.4682,282.8725,282.3104,282.6457,16604.0
2024-10-15 11:25:00,286.72,287.01,286.64,286.9,17237.0,282.7443,283.0303,282.6654,282.9218,17237.0
2024-10-15 11:30:00,286.78,286.81,286.01,286.27,11683.0,282.8035,282.8331,282.0442,282.3006,11683.0
2024-10-15 11:35:00,286.33,286.58,286.28,286.46,4704.0,282.3597,282.6063,282.3104,282.4879,4704.0
2024-10-15 11:40:00,286.46,286.89,286.45,286.65,10181.0,282.4879,282.912,282.4781,282.6753,10181.0
2024-10-15 11:45:00,286.53,286.53,285.72,285.73,14482.0,282.557,282.557,281.7582,281.768,14482.0
2024-10-15 11:50:00,285.83,286.09,285.56,285.75,14955.0,281.8667,282.1231,281.6004,281.7878,14955.0
2024-10-15 11:55:00,285.77,285.94,285.72,285.75,4784.0,281.8075,281.9751,281.7582,281.7878,4784.0
2024-10-15 12:00:00,285.86,285.94,285.62,285.7,6074.0,281.8962,281.9751,281.6596,281.7385,6074.0
2024-10-15 12:05:00,285.65,285.88,285.32,285.69,16151.0,281.6892,281.916,281.3637,281.7286,16151.0
2024-10-15 12:10:00,285.72,285.81,285.04,285.08,7601.0,281.7582,281.8469,281.0876,281.1271,7601.0
2024-10-15 12:15:00,285.1,285.18,284.72,284.88,9637.0,281.1468,281.2257,280.7721,280.9298,9637.0
2024-10-15 12:20:00,284.82,284.85,284.56,284.78,5437.0,280.8707,280.9003,280.6143,280.8312,5437.0
2024-10-15 12:25:00,284.83,284.98,284.68,284.85,6961.0,280.8805,281.0284,280.7326,280.9003,6961.0
2024-10-15 12:30:00,284.81,284.85,284.65,284.84,8010.0,280.8608,280.9003,280.703,280.8904,8010.0
2024-10-15 12:35:00,284.83,285.1,284.7,285.1,8131.0,280.8805,281.1468,280.7523,281.1468,8131.0
2024-10-15 12:40:00,285.23,285.24,284.82,284.82,5750.0,281.275,281.2848,280.8707,280.8707,5750.0
2024-10-15 12:45:00,284.81,284.85,284.45,284.45,9703.0,280.8608,280.9003,280.5058,280.5058,9703.0
2024-10-15 12:50:00,284.5,284.84,284.29,284.63,14031.0,280.5551,280.8904,280.348,280.6833,14031.0
2024-10-15 12:55:00,284.63,285.01,284.56,285.01,4300.0,280.6833,281.058,280.6143,281.058,4300.0
2024-10-15 13:00:00,284.94,285.05,284.85,284.96,5976.0,280.989,281.0975,280.9003,281.0087,5976.0
2024-10-15 13:05:00,284.89,284.89,284.37,284.37,6553.0,280.9397,280.9397,280.4269,280.4269,6553.0
2024-10-15 13:10:00,284.36,284.36,283.83,283.84,22258.0,280.417,280.417,279.8944,279.9043,22258.0
2024-10-15 13:15:00,283.75,283.94,283.42,283.67,11745.0,279.8155,280.0029,279.4901,279.7366,11745.0
2024-10-15 13:20:00,283.49,283.69,283.36,283.65,5874.0,279.5591,279.7563,279.4309,279.7169,5874.0
2024-10-15 13:25:00,283.55,283.65,283.33,283.65,7477.0,279.6183,279.7169,279.4013,279.7169,7477.0
2024-10-15 13:30:00,283.59,283.74,283.49,283.49,6005.0,279.6577,279.8056,279.5591,279.5591,6005.0
2024-10-15 13:35:00,283.33,283.7,283.33,283.64,4229.0,279.4013,279.7662,279.4013,279.707,4229.0
2024-10-15 13:40:00,283.73,283.77,283.56,283.73,4723.0,279.7958,279.8352,279.6281,279.7958,4723.0
2024-10-15 13:45:00,283.65,283.83,283.61,283.75,4304.0,279.7169,279.8944,279.6774,279.8155,4304.0
2024-10-15 13:50:00,283.71,283.75,283.33,283.33,5629.0,279.7761,279.8155,279.4013,279.4013,5629.0
2024-10-15 13:55:00,283.17,283.17,282.85,282.86,6631.0,279.2435,279.2435,278.928,278.9378,6631.0
2024-10-15 14:00:00,282.96,283.28,282.81,283.14,5573.0,279.0365,279.352,278.8885,279.214,5573.0
2024-10-15 14:05:00,283.02,283.06,282.7,282.7,4149.0,279.0956,279.1351,278.7801,278.7801,4149.0
2024-10-15 14:10:00,282.6,282.85,282.53,282.57,8490.0,278.6815,278.928,278.6124,278.6519,8490.0
2024-10-15 14:15:00,282.57,282.57,282.23,282.54,11544.0,278.6519,278.6519,278.3166,278.6223,11544.0
2024-10-15 14:20:00,282.44,282.65,282.37,282.37,5111.0,278.5237,278.7308,278.4546,278.4546,5111.0
2024-10-15 14:25:00,282.34,282.47,282.18,282.42,7190.0,278.4251,278.5533,278.2673,278.5039,7190.0
2024-10-15 14:30:00,282.45,282.58,282.32,282.32,2366.0,278.5335,278.6617,278.4053,278.4053,2366.0
2024-10-15 14:35:00,282.31,282.48,282.21,282.37,9886.0,278.3955,278.5631,278.2969,278.4546,9886.0
2024-10-15 14:40:00,282.38,282.48,282.28,282.37,6461.0,278.4645,278.5631,278.3659,278.4546,6461.0
2024-10-15 14:45:00,282.37,282.57,282.22,282.52,9617.0,278.4546,278.6519,278.3067,278.6026,9617.0
2024-10-15 14:50:00,282.55,282.84,282.51,282.73,7705.0,278.6321,278.9181,278.5927,278.8096,7705.0
2024-10-15 14:55:00,282.68,282.73,282.43,282.44,9216.0,278.7603,278.8096,278.5138,278.5237,9216.0
2024-10-15 15:00:00,282.52,282.53,282.0,282.0,10304.0,278.6026,278.6124,278.0898,278.0898,10304.0
2024-10-15 15:05:00,281.99,282.0,281.64,281.65,8077.0,278.0799,278.0898,277.7348,277.7446,8077.0
2024-10-15 15:10:00,281.77,282.02,281.68,281.8,9019.0,277.863,278.1095,277.7742,277.8925,9019.0
2024-10-15 15:15:00,281.82,282.21,281.77,282.21,12563.0,277.9123,278.2969,277.863,278.2969,12563.0
2024-10-15 15:20:00,282.17,282.48,282.08,282.37,8236.0,278.2574,278.5631,278.1687,278.4546,8236.0
2024-10-15 15:25:00,282.35,282.42,282.01,282.01,13593.0,278.4349,278.5039,278.0996,278.0996,13593.0
2024-10-15 15:30:00,282.01,282.17,281.84,282.06,13881.0,278.0996,278.2574,277.932,278.1489,13881.0
2024-10-15 15:35:00,281.99,282.21,281.82,282.14,11815.0,278.0799,278.2969,277.9123,278.2278,11815.0
2024-10-15 15:40:00,282.16,282.42,281.94,281.98,12194.0,278.2476,278.5039,278.0306,278.07,12194.0
2024-10-15 15:45:00,281.93,282.23,281.79,282.22,22012.0,278.0207,278.3166,277.8827,278.3067,22012.0
2024-10-15 15:50:00,282.11,282.58,281.79,282.56,42555.0,278.1982,278.6617,277.8827,278.642,42555.0
2024-10-15 15:55:00,282.5,282.55,281.5,281.98,170889.0,278.5828,278.6321,277.5967,278.07,170889.0
2024-10-16 09:30:00,281.09,282.68,280.81,282.3,21286.0,277.1924,278.7603,276.9163,278.3856,21286.0
2024-10-16 09:35:00,282.2,282.48,281.65,282.07,5081.0,278.287,278.5631,277.7446,278.1588,5081.0
2024-10-16 09:40:00,281.82,282.42,281.33,282.42,7119.0,277.9123,278.5039,277.4291,278.5039,7119.0
2024-10-16 09:45:00,282.56,283.2,282.55,282.9,4657.0,278.642,279.2731,278.6321,278.9773,4657.0
2024-10-16 09:50:00,282.74,283.11,282.5,282.8,11700.0,278.8195,279.1844,278.5828,278.8787,11700.0
2024-10-16 09:55:00,282.62,283.4,282.62,283.29,6435.0,278.7012,279.4704,278.7012,279.3619,6435.0
2024-10-16 10:00:00,283.49,283.92,283.26,283.92,11434.0,279.5591,279.9831,279.3323,279.9831,11434.0
2024-10-16 10:05:00,284.06,284.11,283.58,283.58,15746.0,280.1212,280.1705,279.6479,279.6479,15746.0
2024-10-16 10:10:00,283.56,283.56,282.65,282.78,13129.0,279.6281,279.6281,278.7308,278.859,13129.0
2024-10-16 10:15:00,282.77,283.13,282.49,282.57,12880.0,278.8491,279.2041,278.573,278.6519,12880.0
2024-10-16 10:20:00,282.51,282.51,282.03,282.09,4407.0,278.5927,278.5927,278.1194,278.1785,4407.0
2024-10-16 10:25:00,282.04,282.39,281.91,282.3,13239.0,278.1292,278.4744,278.001,278.3856,13239.0
2024-10-16 10:30:00,282.06,282.36,281.87,282.36,21040.0,278.1489,278.4448,277.9616,278.4448,21040.0
2024-10-16 10:35:00,282.3,282.31,281.87,281.9,6901.0,278.3856,278.3955,277.9616,277.9912,6901.0
2024-10-16 10:40:00,281.82,281.83,281.14,281.68,10300.0,277.9123,277.9221,277.2417,277.7742,10300.0
2024-10-16 10:45:00,281.58,281.58,281.19,281.34,4024.0,277.6756,277.6756,277.291,277.4389,4024.0
2024-10-16 10:50:00,281.25,281.39,281.06,281.19,12931.0,277.3502,277.4882,277.1628,277.291,12931.0
2024-10-16 10:55:00,281.17,281.5,281.13,281.48,11310.0,277.2713,277.5967,277.2318,277.577,11310.0
2024-10-16 11:00:00,281.46,281.59,281.23,281.55,18109.0,277.5573,277.6855,277.3304,277.646,18109.0
2024-10-16 11:05:00,281.5,281.52,281.0,281.12,12711.0,277.5967,277.6164,277.1036,277.222,12711.0
2024-10-16 11:10:00,281.12,281.31,280.99,281.17,17989.0,277.222,277.4093,277.0938,277.2713,17989.0
2024-10-16 11:15:00,281.21,281.74,281.19,281.74,6742.0,277.3107,277.8334,277.291,277.8334,6742.0
2024-10-16 11:20:00,281.8,281.96,281.72,281.82,15845.0,277.8925,278.0503,277.8137,277.9123,15845.0
2024-10-16 11:25:00,281.88,281.89,281.56,281.71,6678.0,277.9714,277.9813,277.6559,277.8038,6678.0
2024-10-16 11:30:00,281.59,281.84,281.58,281.66,7013.0,277.6855,277.932,277.6756,277.7545,7013.0
2024-10-16 11:35:00,281.62,281.71,281.5,281.63,3987.0,277.715,277.8038,277.5967,277.7249,3987.0
2024-10-16 11:40:00,281.74,282.41,281.74,282.0,14616.0,277.8334,278.4941,277.8334,278.0898,14616.0
2024-10-16 11:45:00,282.0,282.01,281.59,281.72,2359.0,278.0898,278.0996,277.6855,277.8137,2359.0
2024-10-16 11:50:00,281.87,281.87,281.57,281.72,21209.0,277.9616,277.9616,277.6657,277.8137,21209.0
2024-10-16 11:55:00,281.72,282.01,281.64,282.0,5089.0,277.8137,278.0996,277.7348,278.0898,5089.0
2024-10-16 12:00:00,282.06,282.17,282.04,282.13,9756.0,278.1489,278.2574,278.1292,278.218,9756.0
2024-10-16 12:05:00,282.13,282.23,282.04,282.15,4165.0,278.218,278.3166,278.1292,278.2377,4165.0
2024-10-16 12:10:00,282.19,282.23,281.97,282.18,14268.0,278.2771,278.3166,278.0602,278.2673,14268.0
2024-10-16 12:15:00,282.18,282.25,282.18,282.25,3585.0,278.2673,278.3363,278.2673,278.3363,3585.0
2024-10-16 12:20:00,282.21,282.46,282.21,282.38,8335.0,278.2969,278.5434,278.2969,278.4645,8335.0
2024-10-16 12:25:00,282.3,282.55,282.1,282.21,13794.0,278.3856,278.6321,278.1884,278.2969,13794.0
2024-10-16 12:30:00,282.24,282.27,282.14,282.2,7447.0,278.3264,278.356,278.2278,278.287,7447.0
2024-10-16 12:35:00,282.2,282.28,282.12,282.21,8645.0,278.287,278.3659,278.2081,278.2969,8645.0
2024-10-16 12:40:00,282.16,282.17,282.05,282.07,3292.0,278.2476,278.2574,278.1391,278.1588,3292.0
2024-10-16 12:45:00,282.01,282.19,281.94,282.12,8650.0,278.0996,278.2771,278.0306,278.2081,8650.0
2024-10-16 12:50:00,282.17,282.19,281.97,281.98,15402.0,278.2574,278.2771,278.0602,278.07,15402.0
2024-10-16 12:55:00,282.05,282.12,281.96,282.03,8243.0,278.1391,278.2081,278.0503,278.1194,8243.0
2024-10-16 13:00:00,282.03,282.03,281.74,281.75,8341.0,278.1194,278.1194,277.8334,277.8432,8341.0
2024-10-16 13:05:00,281.74,281.74,281.49,281.49,3489.0,277.8334,277.8334,277.5868,277.5868,3489.0
2024-10-16 13:10:00,281.54,281.99,281.53,281.93,3393.0,277.6361,278.0799,277.6263,278.0207,3393.0
2024-10-16 13:15:00,281.85,281.91,281.78,281.91,4356.0,277.9419,278.001,277.8728,278.001,4356.0
2024-10-16 13:20:00,282.02,282.41,282.02,282.35,5902.0,278.1095,278.4941,278.1095,278.4349,5902.0
2024-10-16 13:25:00,282.35,282.51,282.35,282.41,5608.0,278.4349,278.5927,278.4349,278.4941,5608.0
2024-10-16 13:30:00,282.41,282.45,282.29,282.34,2643.0,278.4941,278.5335,278.3757,278.4251,2643.0
2024-10-16 13:35:00,282.35,282.64,282.22,282.54,6079.0,278.4349,278.7209,278.3067,278.6223,6079.0
2024-10-16 13:40:00,282.6,282.86,282.52,282.65,7258.0,278.6815,278.9378,278.6026,278.7308,7258.0
2024-10-16 13:45:00,282.65,282.87,282.65,282.87,3309.0,278.7308,278.9477,278.7308,278.9477,3309.0
2024-10-16 13:50:00,282.83,283.0,282.67,282.67,6543.0,278.9083,279.0759,278.7505,278.7505,6543.0
2024-10-16 13:55:00,282.65,282.89,282.65,282.74,2506.0,278.7308,278.9674,278.7308,278.8195,2506.0
2024-10-16 14:00:00,282.79,282.95,282.77,282.84,5377.0,278.8688,279.0266,278.8491,278.9181,5377.0
2024-10-16 14:05:00,282.81,282.96,282.78,282.86,4563.0,278.8885,279.0365,278.859,278.9378,4563.0
2024-10-16 14:10:00,282.86,283.31,282.77,283.31,5575.0,278.9378,279.3816,278.8491,279.3816,5575.0
2024-10-16 14:15:00,283.26,283.4,283.25,283.32,4533.0,279.3323,279.4704,279.3224,279.3915,4533.0
2024-10-16 14:20:00,283.32,283.65,283.31,283.55,6099.0,279.3915,279.7169,279.3816,279.6183,6099.0
2024-10-16 14:25:00,283.55,283.63,283.44,283.5,3729.0,279.6183,279.6972,279.5098,279.569,3729.0
2024-10-16 14:30:00,283.5,283.58,283.28,283.34,4202.0,279.569,279.6479,279.352,279.4112,4202.0
2024-10-16 14:35:00,283.31,283.46,283.05,283.06,6415.0,279.3816,279.5295,279.1252,279.1351,6415.0
2024-10-16 14:40:00,283.18,283.29,282.94,283.29,7070.0,279.2534,279.3619,279.0167,279.3619,7070.0
2024-10-16 14:45:00,283.2,283.66,283.18,283.66,10872.0,279.2731,279.7268,279.2534,279.7268,10872.0
2024-10-16 14:50:00,283.62,283.66,283.48,283.48,5347.0,279.6873,279.7268,279.5492,279.5492,5347.0
2024-10-16 14:55:00,283.47,283.6,283.38,283.38,3912.0,279.5394,279.6676,279.4506,279.4506,3912.0
2024-10-16 15:00:00,283.38,283.44,283.08,283.19,6356.0,279.4506,279.5098,279.1548,279.2633,6356.0
2024-10-16 15:05:00,283.12,283.49,283.12,283.4,8736.0,279.1942,279.5591,279.1942,279.4704,8736.0
2024-10-16 15:10:00,283.49,283.5,283.29,283.36,3241.0,279.5591,279.569,279.3619,279.4309,3241.0
2024-10-16 15:15:00,283.36,283.61,283.29,283.59,6476.0,279.4309,279.6774,279.3619,279.6577,6476.0
2024-10-16 15:20:00,283.56,283.71,283.52,283.65,6227.0,279.6281,279.7761,279.5887,279.7169,6227.0
2024-10-16 15:25:00,283.63,283.77,283.47,283.66,7562.0,279.6972,279.8352,279.5394,279.7268,7562.0
2024-10-16 15:30:00,283.66,283.76,283.57,283.62,7523.0,279.7268,279.8254,279.638,279.6873,7523.0
2024-10-16 15:35:00,283.58,283.82,283.58,283.77,11698.0,279.6479,279.8845,279.6479,279.8352,11698.0
2024-10-16 15:40:00,283.73,284.04,283.72,283.82,12212.0,279.7958,280.1015,279.7859,279.8845,12212.0
2024-10-16 15:45:00,283.88,284.16,283.87,284.03,20926.0,279.9437,280.2198,279.9338,280.0916,20926.0
2024-10-16 15:50:00,284.07,284.32,283.85,284.1,37304.0,280.1311,280.3776,279.9141,280.1607,37304.0
2024-10-16 15:55:00,284.05,284.4,283.84,284.15,168481.0,280.1113,280.4565,279.9043,280.21,168481.0
2024-10-17 09:30:00,284.0,285.24,283.26,284.14,48536.0,280.062,281.2848,279.3323,280.2001,48536.0
2024-10-17 09:35:00,284.01,284.05,283.3,283.54,18626.0,280.0719,280.1113,279.3717,279.6084,18626.0
2024-10-17 09:40:00,283.51,284.34,283.35,284.25,25939.0,279.5788,280.3973,279.4211,280.3086,25939.0
2024-10-17 09:45:00,284.0,284.22,282.83,282.97,8783.0,280.062,280.279,278.9083,279.0463,8783.0
2024-10-17 09:50:00,282.96,283.4,282.88,283.24,9781.0,279.0365,279.4704,278.9576,279.3126,9781.0
2024-10-17 09:55:00,283.22,283.67,283.08,283.51,9795.0,279.2929,279.7366,279.1548,279.5788,9795.0
2024-10-17 10:00:00,283.53,283.6,282.65,282.65,12502.0,279.5986,279.6676,278.7308,278.7308,12502.0
2024-10-17 10:05:00,282.75,283.17,282.35,283.17,8450.0,278.8294,279.2435,278.4349,279.2435,8450.0
2024-10-17 10:10:00,283.16,283.42,283.02,283.18,8249.0,279.2337,279.4901,279.0956,279.2534,8249.0
2024-10-17 10:15:00,283.22,283.42,283.01,283.19,14479.0,279.2929,279.4901,279.0858,279.2633,14479.0
2024-10-17 10:20:00,283.21,283.56,283.01,283.56,10114.0,279.283,279.6281,279.0858,279.6281,10114.0
2024-10-17 10:25:00,283.6,283.6,282.72,282.83,8295.0,279.6676,279.6676,278.7998,278.9083,8295.0
2024-10-17 10:30:00,282.72,282.98,282.62,282.71,10670.0,278.7998,279.0562,278.7012,278.7899,10670.0
2024-10-17 10:35:00,282.66,282.82,282.26,282.82,8484.0,278.7406,278.8984,278.3462,278.8984,8484.0
2024-10-17 10:40:00,282.82,282.93,282.21,282.28,4137.0,278.8984,279.0069,278.2969,278.3659,4137.0
2024-10-17 10:45:00,282.25,282.55,282.1,282.31,6558.0,278.3363,278.6321,278.1884,278.3955,6558.0
2024-10-17 10:50:00,282.35,282.45,282.16,282.22,4231.0,278.4349,278.5335,278.2476,278.3067,4231.0
2024-10-17 10:55:00,282.17,282.63,282.04,282.26,11964.0,278.2574,278.711,278.1292,278.3462,11964.0
2024-10-17 11:00:00,282.31,282.37,281.74,281.85,7559.0,278.3955,278.4546,277.8334,277.9419,7559.0
2024-10-17 11:05:00,281.65,281.92,281.53,281.59,9784.0,277.7446,278.0109,277.6263,277.6855,9784.0
2024-10-17 11:10:00,281.58,281.85,281.48,281.81,8308.0,277.6756,277.9419,277.577,277.9024,8308.0
2024-10-17 11:15:00,281.81,282.05,281.81,281.96,6873.0,277.9024,278.1391,277.9024,278.0503,6873.0
2024-10-17 11:20:00,281.9,282.39,281.88,282.13,4365.0,277.9912,278.4744,277.9714,278.218,4365.0
2024-10-17 11:25:00,282.24,282.36,282.12,282.24,2433.0,278.3264,278.4448,278.2081,278.3264,2433.0
2024-10-17 11:30:00,282.33,282.56,282.05,282.56,8893.0,278.4152,278.642,278.1391,278.642,8893.0
2024-10-17 11:35:00,282.56,282.56,282.19,282.19,8165.0,278.642,278.642,278.2771,278.2771,8165.0
2024-10-17 11:40:00,282.28,282.32,282.01,282.09,8404.0,278.3659,278.4053,278.0996,278.1785,8404.0
2024-10-17 11:45:00,282.1,282.3,281.87,281.88,6964.0,278.1884,278.3856,277.9616,277.9714,6964.0
2024-10-17 11:50:00,281.84,282.1,281.83,282.08,3573.0,277.932,278.1884,277.9221,278.1687,3573.0
2024-10-17 11:55:00,282.04,282.17,281.92,282.17,7203.0,278.1292,278.2574,278.0109,278.2574,7203.0
2024-10-17 12:00:00,282.1,282.34,282.1,282.29,6753.0,278.1884,278.4251,278.1884,278.3757,6753.0
2024-10-17 12:05:00,282.31,282.31,281.64,281.64,5061.0,278.3955,278.3955,277.7348,277.7348,5061.0
2024-10-17 12:10:00,281.69,281.79,281.57,281.79,3114.0,277.7841,277.8827,277.6657,277.8827,3114.0
2024-10-17 12:15:00,281.77,281.87,281.72,281.81,2323.0,277.863,277.9616,277.8137,277.9024,2323.0
2024-10-17 12:20:00,281.9,282.05,281.73,281.94,5321.0,277.9912,278.1391,277.8235,278.0306,5321.0
2024-10-17 12:25:00,281.96,282.21,281.95,282.17,2920.0,278.0503,278.2969,278.0405,278.2574,2920.0
2024-10-17 12:30:00,282.06,282.12,281.96,282.09,4120.0,278.1489,278.2081,278.0503,278.1785,4120.0
2024-10-17 12:35:00,282.14,282.33,282.1,282.3,4993.0,278.2278,278.4152,278.1884,278.3856,4993.0
2024-10-17 12:40:00,282.29,282.36,282.04,282.28,7749.0,278.3757,278.4448,278.1292,278.3659,7749.0
2024-10-17 12:45:00,282.32,282.63,282.3,282.4,5610.0,278.4053,278.711,278.3856,278.4842,5610.0
2024-10-17 12:50:00,282.44,282.79,282.36,282.74,8425.0,278.5237,278.8688,278.4448,278.8195,8425.0
2024-10-17 12:55:00,282.79,282.79,282.53,282.75,3330.0,278.8688,278.8688,278.6124,278.8294,3330.0
2024-10-17 13:00:00,282.78,282.78,282.56,282.65,5088.0,278.859,278.859,278.642,278.7308,5088.0
2024-10-17 13:05:00,282.64,282.7,282.36,282.49,1444.0,278.7209,278.7801,278.4448,278.573,1444.0
2024-10-17 13:10:00,282.5,282.63,282.47,282.48,2533.0,278.5828,278.711,278.5533,278.5631,2533.0
2024-10-17 13:15:00,282.43,282.43,282.27,282.39,3484.0,278.5138,278.5138,278.356,278.4744,3484.0
2024-10-17 13:20:00,282.41,282.41,282.16,282.24,2986.0,278.4941,278.4941,278.2476,278.3264,2986.0
2024-10-17 13:25:00,282.18,282.26,282.07,282.12,4146.0,278.2673,278.3462,278.1588,278.2081,4146.0
2024-10-17 13:30:00,282.18,282.28,282.09,282.09,4599.0,278.2673,278.3659,278.1785,278.1785,4599.0
2024-10-17 13:35:00,282.02,282.2,282.02,282.03,5841.0,278.1095,278.287,278.1095,278.1194,5841.0
2024-10-17 13:40:00,282.15,282.33,282.15,282.24,3312.0,278.2377,278.4152,278.2377,278.3264,3312.0
2024-10-17 13:45:00,282.29,282.45,282.19,282.44,5964.0,278.3757,278.5335,278.2771,278.5237,5964.0
2024-10-17 13:50:00,282.49,282.49,282.19,282.28,3534.0,278.573,278.573,278.2771,278.3659,3534.0
2024-10-17 13:55:00,282.22,282.29,282.19,282.19,1770.0,278.3067,278.3757,278.2771,278.2771,1770.0
2024-10-17 14:00:00,282.1,282.25,281.83,281.86,8326.0,278.1884,278.3363,277.9221,277.9517,8326.0
2024-10-17 14:05:00,281.77,282.08,281.77,281.78,4127.0,277.863,278.1687,277.863,277.8728,4127.0
2024-10-17 14:10:00,281.75,281.75,281.51,281.61,3211.0,277.8432,277.8432,277.6066,277.7052,3211.0
2024-10-17 14:15:00,281.61,281.64,281.26,281.32,8612.0,277.7052,277.7348,277.36,277.4192,8612.0
2024-10-17 14:20:00,281.31,281.57,281.29,281.56,9542.0,277.4093,277.6657,277.3896,277.6559,9542.0
2024-10-17 14:25:00,281.54,281.7,281.38,281.38,8188.0,277.6361,277.7939,277.4784,277.4784,8188.0
2024-10-17 14:30:00,281.45,281.69,281.42,281.63,5714.0,277.5474,277.7841,277.5178,277.7249,5714.0
2024-10-17 14:35:00,281.58,281.7,281.43,281.43,9315.0,277.6756,277.7939,277.5277,277.5277,9315.0
2024-10-17 14:40:00,281.4,281.41,281.2,281.27,9010.0,277.4981,277.508,277.3009,277.3699,9010.0
2024-10-17 14:45:00,281.28,281.54,281.25,281.38,7641.0,277.3798,277.6361,277.3502,277.4784,7641.0
2024-10-17 14:50:00,281.36,281.37,281.22,281.23,6223.0,277.4586,277.4685,277.3206,277.3304,6223.0
2024-10-17 14:55:00,281.22,281.49,281.2,281.49,8764.0,277.3206,277.5868,277.3009,277.5868,8764.0
2024-10-17 15:00:00,281.5,281.65,281.37,281.45,8258.0,277.5967,277.7446,277.4685,277.5474,8258.0
2024-10-17 15:05:00,281.38,281.51,281.31,281.5,4814.0,277.4784,277.6066,277.4093,277.5967,4814.0
2024-10-17 15:10:00,281.39,281.62,281.19,281.58,10856.0,277.4882,277.715,277.291,277.6756,10856.0
2024-10-17 15:15:00,281.56,281.56,281.3,281.3,5466.0,277.6559,277.6559,277.3995,277.3995,5466.0
2024-10-17 15:20:00,281.28,281.3,281.11,281.3,11575.0,277.3798,277.3995,277.2121,277.3995,11575.0
2024-10-17 15:25:00,281.29,281.36,281.15,281.17,5025.0,277.3896,277.4586,277.2516,277.2713,5025.0
2024-10-17 15:30:00,281.33,281.33,281.01,281.19,13521.0,277.4291,277.4291,277.1135,277.291,13521.0
2024-10-17 15:35:00,281.22,281.53,281.13,281.43,12659.0,277.3206,277.6263,277.2318,277.5277,12659.0
2024-10-17 15:40:00,281.38,281.76,281.36,281.5,17205.0,277.4784,277.8531,277.4586,277.5967,17205.0
2024-10-17 15:45:00,281.5,281.66,281.36,281.64,17471.0,277.5967,277.7545,277.4586,277.7348,17471.0
2024-10-17 15:50:00,281.7,281.89,281.58,281.86,32942.0,277.7939,277.9813,277.6756,277.9517,32942.0
2024-10-17 15:55:00,281.87,281.87,281.25,281.28,117603.0,277.9616,277.9616,277.3502,277.3798,117603.0
2024-10-18 09:30:00,281.8,281.8,280.31,280.97,181607.0,277.8925,277.8925,276.4232,277.0741,181607.0
2024-10-18 09:35:00,280.55,281.16,280.14,281.16,8723.0,276.6599,277.2614,276.2556,277.2614,8723.0
2024-10-18 09:40:00,281.04,281.41,280.57,281.16,9301.0,277.1431,277.508,276.6796,277.2614,9301.0
2024-10-18 09:45:00,281.04,281.31,280.78,280.88,3379.0,277.1431,277.4093,276.8867,276.9853,3379.0
2024-10-18 09:50:00,280.93,281.18,280.33,280.47,5869.0,277.0346,277.2811,276.4429,276.581,5869.0
2024-10-18 09:55:00,280.43,280.59,280.2,280.35,6915.0,276.5415,276.6993,276.3147,276.4626,6915.0
2024-10-18 10:00:00,280.34,280.41,280.08,280.13,7266.0,276.4528,276.5218,276.1964,276.2457,7266.0
2024-10-18 10:05:00,280.19,280.35,279.84,280.14,9051.0,276.3049,276.4626,275.9597,276.2556,9051.0
2024-10-18 10:10:00,280.14,280.14,279.21,279.24,12320.0,276.2556,276.2556,275.3385,275.368,12320.0
2024-10-18 10:15:00,279.09,280.25,279.09,280.08,9899.0,275.2201,276.364,275.2201,276.1964,9899.0
2024-10-18 10:20:00,280.19,280.46,279.86,279.87,17881.0,276.3049,276.5711,275.9794,275.9893,17881.0
2024-10-18 10:25:00,279.81,280.0,279.63,279.98,25254.0,275.9301,276.1175,275.7526,276.0978,25254.0
2024-10-18 10:30:00,279.96,280.93,279.96,280.7,30063.0,276.0781,277.0346,276.0781,276.8078,30063.0
2024-10-18 10:35:00,280.73,281.54,280.51,281.46,12762.0,276.8374,277.6361,276.6204,277.5573,12762.0
2024-10-18 10:40:00,281.46,281.81,280.91,281.0,19108.0,277.5573,277.9024,277.0149,277.1036,19108.0
2024-10-18 10:45:00,281.0,281.23,280.82,280.82,20603.0,277.1036,277.3304,276.9261,276.9261,20603.0
2024-10-18 10:50:00,280.82,281.32,280.72,280.99,16617.0,276.9261,277.4192,276.8275,277.0938,16617.0
2024-10-18 10:55:00,280.98,281.03,280.71,280.86,21969.0,277.0839,277.1332,276.8177,276.9656,21969.0
2024-10-18 11:00:00,280.71,280.81,280.53,280.65,21395.0,276.8177,276.9163,276.6402,276.7585,21395.0
2024-10-18 11:05:00,280.53,280.74,280.53,280.66,17269.0,276.6402,276.8472,276.6402,276.7684,17269.0
2024-10-18 11:10:00,280.71,280.89,280.62,280.71,21334.0,276.8177,276.9952,276.7289,276.8177,21334.0
2024-10-18 11:15:00,280.67,281.13,280.56,281.09,44835.0,276.7782,277.2318,276.6697,277.1924,44835.0
2024-10-18 11:20:00,281.28,281.3,280.68,281.13,17105.0,277.3798,277.3995,276.7881,277.2318,17105.0
2024-10-18 11:25:00,281.02,281.37,280.91,281.24,9897.0,277.1234,277.4685,277.0149,277.3403,9897.0
2024-10-18 11:30:00,281.09,281.2,280.6,280.79,9472.0,277.1924,277.3009,276.7092,276.8965,9472.0
2024-10-18 11:35:00,280.97,281.25,280.96,281.18,8723.0,277.0741,277.3502,277.0642,277.2811,8723.0
2024-10-18 11:40:00,281.04,281.41,280.82,281.18,16317.0,277.1431,277.508,276.9261,277.2811,16317.0
2024-10-18 11:45:00,280.99,281.45,280.96,281.33,11084.0,277.0938,277.5474,277.0642,277.4291,11084.0
2024-10-18 11:50:00,281.18,282.09,281.18,282.09,12651.0,277.2811,278.1785,277.2811,278.1785,12651.0
2024-10-18 11:55:00,281.98,282.23,281.75,282.23,14295.0,278.07,278.3166,277.8432,278.3166,14295.0
2024-10-18 12:00:00,282.12,282.23,281.69,281.69,7815.0,278.2081,278.3166,277.7841,277.7841,7815.0
2024-10-18 12:05:00,281.69,281.7,281.2,281.3,4555.0,277.7841,277.7939,277.3009,277.3995,4555.0
2024-10-18 12:10:00,281.3,281.42,281.19,281.42,6696.0,277.3995,277.5178,277.291,277.5178,6696.0
2024-10-18 12:15:00,281.27,281.39,281.13,281.2,2225.0,277.3699,277.4882,277.2318,277.3009,2225.0
2024-10-18 12:20:00,281.21,281.22,280.89,280.95,5536.0,277.3107,277.3206,276.9952,277.0543,5536.0
2024-10-18 12:25:00,280.96,281.54,280.89,281.36,15052.0,277.0642,277.6361,276.9952,277.4586,15052.0
2024-10-18 12:30:00,281.41,281.41,281.11,281.26,3167.0,277.508,277.508,277.2121,277.36,3167.0
2024-10-18 12:35:00,281.3,281.84,281.3,281.81,3089.0,277.3995,277.932,277.3995,277.9024,3089.0
2024-10-18 12:40:00,281.76,282.2,281.74,282.13,6840.0,277.8531,278.287,277.8334,278.218,6840.0
2024-10-18 12:45:00,282.21,282.21,281.97,282.11,6613.0,278.2969,278.2969,278.0602,278.1982,6613.0
2024-10-18 12:50:00,282.13,282.28,282.02,282.2,5167.0,278.218,278.3659,278.1095,278.287,5167.0
2024-10-18 12:55:00,282.26,282.35,282.02,282.03,6024.0,278.3462,278.4349,278.1095,278.1194,6024.0
2024-10-18 13:00:00,282.07,282.12,281.86,281.91,5608.0,278.1588,278.2081,277.9517,278.001,5608.0
2024-10-18 13:05:00,281.83,281.97,281.75,281.81,5233.0,277.9221,278.0602,277.8432,277.9024,5233.0
2024-10-18 13:10:00,281.74,282.05,281.74,281.9,4828.0,277.8334,278.1391,277.8334,277.9912,4828.0
2024-10-18 13:15:00,281.78,281.94,281.73,281.9,2468.0,277.8728,278.0306,277.8235,277.9912,2468.0
2024-10-18 13:20:00,281.95,282.07,281.95,281.99,1010.0,278.0405,278.1588,278.0405,278.0799,1010.0
2024-10-18 13:25:00,281.97,282.02,281.75,281.8,3600.0,278.0602,278.1095,277.8432,277.8925,3600.0
2024-10-18 13:30:00,281.81,281.81,281.66,281.77,3171.0,277.9024,277.9024,277.7545,277.863,3171.0
2024-10-18 13:35:00,281.85,282.11,281.84,282.01,3449.0,277.9419,278.1982,277.932,278.0996,3449.0
2024-10-18 13:40:00,282.01,282.38,281.92,282.26,3556.0,278.0996,278.4645,278.0109,278.3462,3556.0
2024-10-18 13:45:00,282.29,282.3,281.9,281.9,4647.0,278.3757,278.3856,277.9912,277.9912,4647.0
2024-10-18 13:50:00,282.0,282.05,281.92,281.92,2300.0,278.0898,278.1391,278.0109,278.0109,2300.0
2024-10-18 13:55:00,281.95,281.99,281.83,281.97,8169.0,278.0405,278.0799,277.9221,278.0602,8169.0
2024-10-18 14:00:00,281.9,281.93,281.39,281.91,4108.0,277.9912,278.0207,277.4882,278.001,4108.0
2024-10-18 14:05:00,281.94,281.94,281.69,281.73,3557.0,278.0306,278.0306,277.7841,277.8235,3557.0
2024-10-18 14:10:00,281.83,282.19,281.82,281.99,6578.0,277.9221,278.2771,277.9123,278.0799,6578.0
2024-10-18 14:15:00,281.92,282.24,281.85,282.12,5568.0,278.0109,278.3264,277.9419,278.2081,5568.0
2024-10-18 14:20:00,282.21,282.28,282.0,282.0,3207.0,278.2969,278.3659,278.0898,278.0898,3207.0
2024-10-18 14:25:00,282.05,282.24,282.0,282.17,2869.0,278.1391,278.3264,278.0898,278.2574,2869.0
2024-10-18 14:30:00,282.0,282.16,281.94,282.01,4338.0,278.0898,278.2476,278.0306,278.0996,4338.0
2024-10-18 14:35:00,282.03,282.27,281.9,281.95,4153.0,278.1194,278.356,277.9912,278.0405,4153.0
2024-10-18 14:40:00,281.97,282.08,281.88,281.88,4967.0,278.0602,278.1687,277.9714,277.9714,4967.0
2024-10-18 14:45:00,281.88,281.95,281.72,281.91,5990.0,277.9714,278.0405,277.8137,278.001,5990.0
2024-10-18 14:50:00,281.91,281.98,281.53,281.55,5780.0,278.001,278.07,277.6263,277.646,5780.0
2024-10-18 14:55:00,281.55,281.56,281.35,281.38,8279.0,277.646,277.6559,277.4488,277.4784,8279.0
2024-10-18 15:00:00,281.33,281.4,280.99,281.35,9448.0,277.4291,277.4981,277.0938,277.4488,9448.0
2024-10-18 15:05:00,281.32,281.33,280.89,281.21,10250.0,277.4192,277.4291,276.9952,277.3107,10250.0
2024-10-18 15:10:00,281.13,281.25,280.98,281.13,4271.0,277.2318,277.3502,277.0839,277.2318,4271.0
2024-10-18 15:15:00,281.04,281.24,280.99,281.17,7488.0,277.1431,277.3403,277.0938,277.2713,7488.0
2024-10-18 15:20:00,281.12,281.23,280.98,281.13,9322.0,277.222,277.3304,277.0839,277.2318,9322.0
2024-10-18 15:25:00,281.13,281.23,280.98,280.98,7216.0,277.2318,277.3304,277.0839,277.0839,7216.0
2024-10-18 15:30:00,281.03,281.26,280.98,281.11,8848.0,277.1332,277.36,277.0839,277.2121,8848.0
2024-10-18 15:35:00,281.2,281.29,281.02,281.02,7787.0,277.3009,277.3896,277.1234,277.1234,7787.0
2024-10-18 15:40:00,281.04,281.23,280.87,281.19,6980.0,277.1431,277.3304,276.9754,277.291,6980.0
2024-10-18 15:45:00,281.19,281.37,281.01,281.32,7021.0,277.291,277.4685,277.1135,277.4192,7021.0
2024-10-18 15:50:00,281.35,281.9,281.22,281.86,22868.0,277.4488,277.9912,277.3206,277.9517,22868.0
2024-10-18 15:55:00,281.76,281.85,281.39,281.65,51397.0,277.8531,277.9419,277.4882,277.7446,51397.0
2024-10-21 09:30:00,280.58,282.28,280.11,281.29,43974.0,276.6895,278.3659,276.226,277.3896,43974.0
2024-10-21 09:35:00,281.11,282.26,280.83,282.26,10180.0,277.2121,278.3462,276.936,278.3462,10180.0
2024-10-21 09:40:00,282.25,282.43,281.75,282.14,11248.0,278.3363,278.5138,277.8432,278.2278,11248.0
2024-10-21 09:45:00,282.13,282.5,281.86,282.3,8569.0,278.218,278.5828,277.9517,278.3856,8569.0
2024-10-21 09:50:00,282.3,282.7,282.3,282.32,9131.0,278.3856,278.7801,278.3856,278.4053,9131.0
2024-10-21 09:55:00,282.19,282.26,281.83,282.01,5578.0,278.2771,278.3462,277.9221,278.0996,5578.0
2024-10-21 10:00:00,282.08,282.25,281.59,281.59,11790.0,278.1687,278.3363,277.6855,277.6855,11790.0
2024-10-21 10:05:00,281.53,281.58,281.26,281.43,8502.0,277.6263,277.6756,277.36,277.5277,8502.0
2024-10-21 10:10:00,281.31,281.31,280.83,281.22,9663.0,277.4093,277.4093,276.936,277.3206,9663.0
2024-10-21 10:15:00,281.32,281.32,280.66,280.76,9991.0,277.4192,277.4192,276.7684,276.867,9991.0
2024-10-21 10:20:00,280.77,280.85,280.47,280.73,6092.0,276.8768,276.9557,276.581,276.8374,6092.0
2024-10-21 10:25:00,280.65,280.66,279.8,279.93,7040.0,276.7585,276.7684,275.9203,276.0485,7040.0
2024-10-21 10:30:00,279.91,280.51,279.9,280.15,6314.0,276.0288,276.6204,276.0189,276.2654,6314.0
2024-10-21 10:35:00,280.15,280.29,280.07,280.07,5909.0,276.2654,276.4035,276.1865,276.1865,5909.0
2024-10-21 10:40:00,280.03,280.27,279.66,279.98,12414.0,276.1471,276.3838,275.7822,276.0978,12414.0
2024-10-21 10:45:00,279.98,279.98,279.2,279.28,7410.0,276.0978,276.0978,275.3286,275.4075,7410.0
2024-10-21 10:50:00,279.21,279.54,278.81,279.0,10693.0,275.3385,275.6639,274.944,275.1314,10693.0
2024-10-21 10:55:00,278.92,279.03,278.82,279.01,8529.0,275.0525,275.161,274.9539,275.1412,8529.0
2024-10-21 11:00:00,278.92,278.93,278.16,278.33,6215.0,275.0525,275.0623,274.303,274.4707,6215.0
2024-10-21 11:05:00,278.17,278.23,277.89,278.01,4896.0,274.3129,274.372,274.0368,274.1551,4896.0
2024-10-21 11:10:00,278.11,278.44,277.98,278.18,8763.0,274.2537,274.5791,274.1255,274.3227,8763.0
2024-10-21 11:15:00,278.25,278.27,277.98,278.09,4534.0,274.3918,274.4115,274.1255,274.234,4534.0
2024-10-21 11:20:00,278.09,278.26,277.83,277.83,4332.0,274.234,274.4016,273.9776,273.9776,4332.0
2024-10-21 11:25:00,277.79,277.91,277.63,277.89,7007.0,273.9381,274.0565,273.7804,274.0368,7007.0
2024-10-21 11:30:00,277.91,278.0,277.51,277.64,7155.0,274.0565,274.1452,273.662,273.7902,7155.0
2024-10-21 11:35:00,277.64,277.69,277.2,277.69,7452.0,273.7902,273.8395,273.3563,273.8395,7452.0
2024-10-21 11:40:00,277.6,278.13,277.58,278.07,6644.0,273.7508,274.2734,273.7311,274.2143,6644.0
2024-10-21 11:45:00,278.06,278.18,277.81,277.95,3381.0,274.2044,274.3227,273.9579,274.0959,3381.0
2024-10-21 11:50:00,278.1,278.28,278.0,278.19,5346.0,274.2438,274.4214,274.1452,274.3326,5346.0
2024-10-21 11:55:00,278.07,278.33,278.0,278.0,5525.0,274.2143,274.4707,274.1452,274.1452,5525.0
2024-10-21 12:00:00,277.98,278.07,277.6,277.77,5275.0,274.1255,274.2143,273.7508,273.9184,5275.0
2024-10-21 12:05:00,277.85,277.92,277.53,277.91,3571.0,273.9973,274.0663,273.6818,274.0565,3571.0
2024-10-21 12:10:00,277.88,277.91,277.34,277.46,4246.0,274.0269,274.0565,273.4944,273.6127,4246.0
2024-10-21 12:15:00,277.44,277.46,276.9,277.25,14166.0,273.593,273.6127,273.0605,273.4056,14166.0
2024-10-21 12:20:00,277.25,277.39,277.02,277.38,13647.0,273.4056,273.5437,273.1788,273.5338,13647.0
2024-10-21 12:25:00,277.39,277.5,277.1,277.28,10423.0,273.5437,273.6522,273.2577,273.4352,10423.0
2024-10-21 12:30:00,277.28,277.32,276.9,276.94,10487.0,273.4352,273.4747,273.0605,273.0999,10487.0
2024-10-21 12:35:00,277.06,277.18,276.83,276.96,7953.0,273.2183,273.3366,272.9915,273.1197,7953.0
2024-10-21 12:40:00,277.0,277.14,276.92,276.99,4921.0,273.1591,273.2972,273.0802,273.1492,4921.0
2024-10-21 12:45:00,276.92,277.06,276.8,277.0,7752.0,273.0802,273.2183,272.9619,273.1591,7752.0
2024-10-21 12:50:00,276.89,277.19,276.82,277.09,8828.0,273.0506,273.3465,272.9816,273.2479,8828.0
2024-10-21 12:55:00,277.14,277.46,277.14,277.46,6651.0,273.2972,273.6127,273.2972,273.6127,6651.0
2024-10-21 13:00:00,277.43,277.59,277.43,277.49,4551.0,273.5831,273.7409,273.5831,273.6423,4551.0
2024-10-21 13:05:00,277.51,277.54,277.35,277.52,6698.0,273.662,273.6916,273.5042,273.6719,6698.0
2024-10-21 13:10:00,277.58,277.58,277.27,277.29,3568.0,273.7311,273.7311,273.4254,273.4451,3568.0
2024-10-21 13:15:00,277.27,277.36,277.09,277.27,4805.0,273.4254,273.5141,273.2479,273.4254,4805.0
2024-10-21 13:20:00,277.34,277.34,277.16,277.34,2378.0,273.4944,273.4944,273.3169,273.4944,2378.0
2024-10-21 13:25:00,277.3,277.31,276.94,277.0,4256.0,273.4549,273.4648,273.0999,273.1591,4256.0
2024-10-21 13:30:00,276.95,276.97,276.65,276.84,5995.0,273.1098,273.1295,272.814,273.0013,5995.0
2024-10-21 13:35:00,276.86,276.86,276.57,276.64,2904.0,273.021,273.021,272.7351,272.8041,2904.0
2024-10-21 13:40:00,276.59,276.78,276.36,276.44,11475.0,272.7548,272.9422,272.528,272.6069,11475.0
2024-10-21 13:45:00,276.39,276.67,276.16,276.55,16040.0,272.5576,272.8337,272.3307,272.7153,16040.0
2024-10-21 13:50:00,276.56,276.77,276.46,276.77,11719.0,272.7252,272.9323,272.6266,272.9323,11719.0
2024-10-21 13:55:00,276.72,276.72,276.32,276.41,7423.0,272.883,272.883,272.4885,272.5773,7423.0
2024-10-21 14:00:00,276.31,276.61,276.26,276.55,11861.0,272.4787,272.7745,272.4294,272.7153,11861.0
2024-10-21 14:05:00,276.55,276.58,276.12,276.4,13472.0,272.7153,272.7449,272.2913,272.5674,13472.0
2024-10-21 14:10:00,276.46,276.63,275.69,275.72,8171.0,272.6266,272.7942,271.8673,271.8968,8171.0
2024-10-21 14:15:00,275.8,276.38,275.78,276.23,14884.0,271.9757,272.5477,271.956,272.3998,14884.0
2024-10-21 14:20:00,276.36,276.44,275.89,276.04,9841.0,272.528,272.6069,272.0645,272.2124,9841.0
2024-10-21 14:25:00,276.05,276.18,275.84,275.98,8866.0,272.2223,272.3505,272.0152,272.1532,8866.0
2024-10-21 14:30:00,275.95,276.14,275.85,276.0,13453.0,272.1237,272.311,272.025,272.173,13453.0
2024-10-21 14:35:00,276.02,276.12,275.82,275.82,4182.0,272.1927,272.2913,271.9955,271.9955,4182.0
2024-10-21 14:40:00,275.8,275.99,275.75,275.81,8963.0,271.9757,272.1631,271.9264,271.9856,8963.0
2024-10-21 14:45:00,275.77,276.07,275.67,276.07,13450.0,271.9462,272.242,271.8475,272.242,13450.0
2024-10-21 14:50:00,276.01,276.11,275.84,275.84,5504.0,272.1828,272.2814,272.0152,272.0152,5504.0
2024-10-21 14:55:00,275.9,276.16,275.71,275.99,14436.0,272.0744,272.3307,271.887,272.1631,14436.0
2024-10-21 15:00:00,276.01,276.27,276.01,276.07,7272.0,272.1828,272.4392,272.1828,272.242,7272.0
2024-10-21 15:05:00,276.06,276.35,276.04,276.3,8361.0,272.2321,272.5181,272.2124,272.4688,8361.0
2024-10-21 15:10:00,276.3,276.41,276.16,276.36,6793.0,272.4688,272.5773,272.3307,272.528,6793.0
2024-10-21 15:15:00,276.41,276.46,276.35,276.39,7895.0,272.5773,272.6266,272.5181,272.5576,7895.0
2024-10-21 15:20:00,276.43,276.48,276.17,276.31,7528.0,272.597,272.6463,272.3406,272.4787,7528.0
2024-10-21 15:25:00,276.25,276.42,276.08,276.13,8725.0,272.4195,272.5871,272.2519,272.3012,8725.0
2024-10-21 15:30:00,276.08,276.38,275.94,276.33,8383.0,272.2519,272.5477,272.1138,272.4984,8383.0
2024-10-21 15:35:00,276.39,276.43,276.05,276.15,14893.0,272.5576,272.597,272.2223,272.3209,14893.0
2024-10-21 15:40:00,276.11,276.5,276.05,276.25,17657.0,272.2814,272.666,272.2223,272.4195,17657.0
2024-10-21 15:45:00,276.26,276.8,276.26,276.66,30561.0,272.4294,272.9619,272.4294,272.8238,30561.0
2024-10-21 15:50:00,276.65,276.73,276.34,276.47,33058.0,272.814,272.8928,272.5083,272.6364,33058.0
2024-10-21 15:55:00,276.47,277.04,276.39,276.93,93843.0,272.6364,273.1985,272.5576,273.0901,93843.0
2024-10-22 09:30:00,272.02,272.31,269.34,270.0,138882.0,268.2482,268.5341,265.6053,266.2562,138882.0
2024-10-22 09:35:00,270.0,270.75,269.24,269.82,53922.0,266.2562,266.9958,265.5067,266.0787,53922.0
2024-10-22 09:40:00,269.69,270.35,268.17,268.33,48915.0,265.9505,266.6013,264.4515,264.6093,48915.0
2024-10-22 09:45:00,268.74,270.05,268.43,269.68,64051.0,265.0136,266.3055,264.7079,265.9406,64051.0
2024-10-22 09:50:00,270.05,270.05,269.12,269.69,23968.0,266.3055,266.3055,265.3884,265.9505,23968.0
2024-10-22 09:55:00,269.71,270.05,269.33,269.46,17700.0,265.9702,266.3055,265.5955,265.7237,17700.0
2024-10-22 10:00:00,269.56,270.41,269.56,270.15,42540.0,265.8223,266.6605,265.8223,266.4041,42540.0
2024-10-22 10:05:00,270.08,270.25,269.59,269.72,25054.0,266.3351,266.5027,265.8518,265.98,25054.0
2024-10-22 10:10:00,269.87,270.32,269.8,269.87,28259.0,266.128,266.5717,266.0589,266.128,28259.0
2024-10-22 10:15:00,269.87,270.01,269.68,269.92,8195.0,266.128,266.266,265.9406,266.1773,8195.0
2024-10-22 10:20:00,269.97,270.73,269.92,270.65,29580.0,266.2266,266.976,266.1773,266.8972,29580.0
2024-10-22 10:25:00,270.54,270.82,270.39,270.73,31141.0,266.7887,267.0648,266.6408,266.976,31141.0
2024-10-22 10:30:00,270.65,270.76,270.38,270.76,15478.0,266.8972,267.0056,266.6309,267.0056,15478.0
2024-10-22 10:35:00,270.71,271.58,270.66,271.26,21376.0,266.9563,267.8143,266.907,267.4987,21376.0
2024-10-22 10:40:00,271.14,271.47,270.9,271.24,47475.0,267.3804,267.7058,267.1437,267.479,47475.0
2024-10-22 10:45:00,271.24,271.61,271.23,271.41,16782.0,267.479,267.8438,267.4691,267.6466,16782.0
2024-10-22 10:50:00,271.45,271.45,270.63,270.63,7933.0,267.6861,267.6861,266.8774,266.8774,7933.0
2024-10-22 10:55:00,270.77,270.93,270.54,270.84,18449.0,267.0155,267.1733,266.7887,267.0845,18449.0
2024-10-22 11:00:00,270.73,270.8,270.24,270.28,11246.0,266.976,267.0451,266.4928,266.5323,11246.0
2024-10-22 11:05:00,270.22,270.55,270.14,270.25,18916.0,266.4731,266.7985,266.3942,266.5027,18916.0
2024-10-22 11:10:00,270.19,270.45,270.06,270.3,13383.0,266.4435,266.6999,266.3153,266.552,13383.0
2024-10-22 11:15:00,270.28,270.44,270.09,270.21,13261.0,266.5323,266.6901,266.3449,266.4633,13261.0
2024-10-22 11:20:00,270.32,270.66,270.11,270.31,13208.0,266.5717,266.907,266.3646,266.5619,13208.0
2024-10-22 11:25:00,270.32,270.41,270.0,270.41,11105.0,266.5717,266.6605,266.2562,266.6605,11105.0
2024-10-22 11:30:00,270.46,270.51,270.15,270.41,18670.0,266.7098,266.7591,266.4041,266.6605,18670.0
2024-10-22 11:35:00,270.39,271.46,270.31,271.46,6339.0,266.6408,267.6959,266.5619,267.6959,6339.0
2024-10-22 11:40:00,271.42,271.43,270.85,270.97,13970.0,267.6565,267.6663,267.0944,267.2127,13970.0
2024-10-22 11:45:00,271.06,271.22,270.82,270.86,5693.0,267.3015,267.4592,267.0648,267.1042,5693.0
2024-10-22 11:50:00,270.86,270.96,270.68,270.81,11691.0,267.1042,267.2029,266.9267,267.0549,11691.0
2024-10-22 11:55:00,270.86,270.87,270.65,270.78,5487.0,267.1042,267.1141,266.8972,267.0253,5487.0
2024-10-22 12:00:00,270.75,271.11,270.75,271.03,14835.0,266.9958,267.3508,266.9958,267.2719,14835.0
2024-10-22 12:05:00,271.02,271.02,270.83,270.89,4969.0,267.262,267.262,267.0747,267.1338,4969.0
2024-10-22 12:10:00,270.95,271.55,270.95,271.48,3924.0,267.193,267.7847,267.193,267.7156,3924.0
2024-10-22 12:15:00,271.48,271.83,271.47,271.78,5259.0,267.7156,268.0608,267.7058,268.0115,5259.0
2024-10-22 12:20:00,271.73,271.82,271.37,271.47,11448.0,267.9622,268.0509,267.6072,267.7058,11448.0
2024-10-22 12:25:00,271.52,271.76,271.5,271.71,12326.0,267.7551,267.9918,267.7354,267.9425,12326.0
2024-10-22 12:30:00,271.82,272.22,271.81,272.09,8357.0,268.0509,268.4454,268.0411,268.3172,8357.0
2024-10-22 12:35:00,272.13,272.49,271.98,272.49,6209.0,268.3566,268.7116,268.2087,268.7116,6209.0
2024-10-22 12:40:00,272.49,272.76,272.39,272.41,8164.0,268.7116,268.9779,268.613,268.6327,8164.0
2024-10-22 12:45:00,272.44,272.55,272.23,272.35,8409.0,268.6623,268.7708,268.4552,268.5736,8409.0
2024-10-22 12:50:00,272.34,272.46,272.22,272.28,4052.0,268.5637,268.6821,268.4454,268.5045,4052.0
2024-10-22 12:55:00,272.39,272.39,272.03,272.09,6778.0,268.613,268.613,268.258,268.3172,6778.0
2024-10-22 13:00:00,272.14,272.17,272.04,272.1,5843.0,268.3665,268.3961,268.2679,268.327,5843.0
2024-10-22 13:05:00,272.13,272.13,271.79,271.94,6354.0,268.3566,268.3566,268.0213,268.1693,6354.0
2024-10-22 13:10:00,271.96,272.1,271.94,272.1,6613.0,268.189,268.327,268.1693,268.327,6613.0
2024-10-22 13:15:00,272.01,272.13,271.94,272.03,4930.0,268.2383,268.3566,268.1693,268.258,4930.0
2024-10-22 13:20:00,272.12,272.13,271.92,271.96,13269.0,268.3468,268.3566,268.1495,268.189,13269.0
2024-10-22 13:25:00,272.0,272.45,271.93,272.37,10665.0,268.2284,268.6722,268.1594,268.5933,10665.0
2024-10-22 13:30:00,272.37,272.37,271.9,272.0,7354.0,268.5933,268.5933,268.1298,268.2284,7354.0
2024-10-22 13:35:00,272.01,272.19,271.63,272.13,15820.0,268.2383,268.4158,267.8636,268.3566,15820.0
2024-10-22 13:40:00,272.18,272.67,272.13,272.67,11428.0,268.4059,268.8891,268.3566,268.8891,11428.0
2024-10-22 13:45:00,272.61,272.73,272.46,272.5,5043.0,268.83,268.9483,268.6821,268.7215,5043.0
2024-10-22 13:50:00,272.52,272.59,272.32,272.54,12404.0,268.7412,268.8103,268.544,268.7609,12404.0
2024-10-22 13:55:00,272.54,272.54,272.33,272.53,8314.0,268.7609,268.7609,268.5539,268.7511,8314.0
2024-10-22 14:00:00,272.54,272.6,272.25,272.35,7815.0,268.7609,268.8201,268.475,268.5736,7815.0
2024-10-22 14:05:00,272.36,272.44,272.0,272.02,6423.0,268.5834,268.6623,268.2284,268.2482,6423.0
2024-10-22 14:10:00,271.99,272.42,271.94,272.27,13051.0,268.2186,268.6426,268.1693,268.4947,13051.0
2024-10-22 14:15:00,272.33,272.62,272.3,272.44,11584.0,268.5539,268.8398,268.5243,268.6623,11584.0
2024-10-22 14:20:00,272.5,272.59,272.26,272.59,5930.0,268.7215,268.8103,268.4848,268.8103,5930.0
2024-10-22 14:25:00,272.55,272.95,272.5,272.79,13100.0,268.7708,269.1653,268.7215,269.0075,13100.0
2024-10-22 14:30:00,272.73,272.83,272.41,272.41,7678.0,268.9483,269.0469,268.6327,268.6327,7678.0
2024-10-22 14:35:00,272.6,272.6,272.26,272.3,5000.0,268.8201,268.8201,268.4848,268.5243,5000.0
2024-10-22 14:40:00,272.3,272.33,272.01,272.32,12873.0,268.5243,268.5539,268.2383,268.544,12873.0
2024-10-22 14:45:00,272.32,272.44,272.12,272.12,8129.0,268.544,268.6623,268.3468,268.3468,8129.0
2024-10-22 14:50:00,272.22,272.41,272.14,272.28,10129.0,268.4454,268.6327,268.3665,268.5045,10129.0
2024-10-22 14:55:00,272.31,272.48,272.26,272.31,7700.0,268.5341,268.7018,268.4848,268.5341,7700.0
2024-10-22 15:00:00,272.31,272.53,272.22,272.53,11701.0,268.5341,268.7511,268.4454,268.7511,11701.0
2024-10-22 15:05:00,272.54,272.81,272.53,272.61,16936.0,268.7609,269.0272,268.7511,268.83,16936.0
2024-10-22 15:10:00,272.62,272.86,272.52,272.78,16870.0,268.8398,269.0765,268.7412,268.9976,16870.0
2024-10-22 15:15:00,272.74,272.97,272.64,272.94,13592.0,268.9582,269.185,268.8596,269.1554,13592.0
2024-10-22 15:20:00,272.98,273.15,272.93,272.96,10680.0,269.1948,269.3625,269.1455,269.1751,10680.0
2024-10-22 15:25:00,272.95,273.02,272.72,272.79,14434.0,269.1653,269.2343,268.9384,269.0075,14434.0
2024-10-22 15:30:00,272.79,272.85,272.65,272.79,12360.0,269.0075,269.0666,268.8694,269.0075,12360.0
2024-10-22 15:35:00,272.8,272.94,272.75,272.75,9812.0,269.0173,269.1554,268.968,268.968,9812.0
2024-10-22 15:40:00,272.75,273.42,272.72,273.28,27180.0,268.968,269.6287,268.9384,269.4907,27180.0
2024-10-22 15:45:00,273.32,273.33,273.09,273.22,22726.0,269.5301,269.54,269.3033,269.4315,22726.0
2024-10-22 15:50:00,273.22,273.36,272.89,272.92,55423.0,269.4315,269.5696,269.1061,269.1357,55423.0
2024-10-22 15:55:00,272.89,273.09,272.19,272.23,123052.0,269.1061,269.3033,268.4158,268.4552,123052.0
2024-10-23 09:30:00,270.66,271.89,269.69,271.83,36868.0,268.0434,269.2615,267.0828,269.2021,36868.0
2024-10-23 09:35:00,271.97,271.97,270.51,270.89,7238.0,269.3407,269.3407,267.8948,268.2712,7238.0
2024-10-23 09:40:00,270.9,271.37,270.43,271.22,19257.0,268.2811,268.7465,267.8156,268.598,19257.0
2024-10-23 09:45:00,271.19,271.84,271.19,271.82,48011.0,268.5683,269.212,268.5683,269.1922,48011.0
2024-10-23 09:50:00,271.7,272.61,271.7,272.13,36308.0,269.0733,269.9745,269.0733,269.4992,36308.0
2024-10-23 09:55:00,272.19,272.32,271.55,271.55,8798.0,269.5586,269.6873,268.9248,268.9248,8798.0
2024-10-23 10:00:00,271.63,272.35,271.61,272.18,9408.0,269.004,269.717,268.9842,269.5487,9408.0
2024-10-23 10:05:00,272.13,272.32,271.97,272.16,15302.0,269.4992,269.6873,269.3407,269.5289,15302.0
2024-10-23 10:10:00,272.05,272.05,271.07,271.07,9394.0,269.4199,269.4199,268.4494,268.4494,9394.0
2024-10-23 10:15:00,271.1,271.37,270.77,270.78,10933.0,268.4791,268.7465,268.1523,268.1622,10933.0
2024-10-23 10:20:00,270.87,271.18,270.75,271.18,4066.0,268.2513,268.5583,268.1325,268.5583,4066.0
2024-10-23 10:25:00,270.99,271.5,270.91,271.48,6036.0,268.3702,268.8753,268.291,268.8554,6036.0
2024-10-23 10:30:00,271.33,271.35,270.85,271.06,9097.0,268.7069,268.7267,268.2315,268.4395,9097.0
2024-10-23 10:35:00,270.98,271.0,270.7,270.75,9931.0,268.3603,268.3801,268.083,268.1325,9931.0
2024-10-23 10:40:00,270.76,270.95,270.69,270.78,8190.0,268.1424,268.3306,268.0731,268.1622,8190.0
2024-10-23 10:45:00,270.8,271.06,270.69,270.9,8084.0,268.182,268.4395,268.0731,268.2811,8084.0
2024-10-23 10:50:00,270.89,271.12,270.44,270.58,14903.0,268.2712,268.4989,267.8255,267.9641,14903.0
2024-10-23 10:55:00,270.65,271.34,270.65,271.06,6024.0,268.0335,268.7168,268.0335,268.4395,6024.0
2024-10-23 11:00:00,271.18,271.29,270.87,271.29,8735.0,268.5583,268.6673,268.2513,268.6673,8735.0
2024-10-23 11:05:00,271.18,271.66,271.07,271.57,11035.0,268.5583,269.0337,268.4494,268.9446,11035.0
2024-10-23 11:10:00,271.57,271.58,270.99,271.3,10577.0,268.9446,268.9545,268.3702,268.6772,10577.0
2024-10-23 11:15:00,271.37,271.37,270.66,270.81,42844.0,268.7465,268.7465,268.0434,268.1919,42844.0
2024-10-23 11:20:00,270.83,271.11,270.65,270.84,35735.0,268.2117,268.489,268.0335,268.2216,35735.0
2024-10-23 11:25:00,270.9,270.99,270.72,270.75,8015.0,268.2811,268.3702,268.1028,268.1325,8015.0
2024-10-23 11:30:00,270.8,271.07,270.8,271.06,5676.0,268.182,268.4494,268.182,268.4395,5676.0
2024-10-23 11:35:00,271.07,271.2,270.76,271.13,11357.0,268.4494,268.5782,268.1424,268.5088,11357.0
2024-10-23 11:40:00,271.24,271.47,271.09,271.43,7532.0,268.6178,268.8455,268.4692,268.8059,7532.0
2024-10-23 11:45:00,271.43,271.43,271.12,271.25,5620.0,268.8059,268.8059,268.4989,268.6277,5620.0
2024-10-23 11:50:00,271.26,271.73,271.26,271.53,12472.0,268.6376,269.103,268.6376,268.905,12472.0
2024-10-23 11:55:00,271.48,271.6,271.37,271.4,6445.0,268.8554,268.9743,268.7465,268.7762,6445.0
2024-10-23 12:00:00,271.45,271.77,271.29,271.33,4620.0,268.8257,269.1426,268.6673,268.7069,4620.0
2024-10-23 12:05:00,271.4,271.42,270.93,271.06,5661.0,268.7762,268.796,268.3108,268.4395,5661.0
2024-10-23 12:10:00,271.06,271.12,270.74,270.74,5975.0,268.4395,268.4989,268.1226,268.1226,5975.0
2024-10-23 12:15:00,270.73,271.22,270.73,271.16,6419.0,268.1127,268.598,268.1127,268.5385,6419.0
2024-10-23 12:20:00,271.26,271.32,271.16,271.19,6882.0,268.6376,268.697,268.5385,268.5683,6882.0
2024-10-23 12:25:00,271.17,271.26,270.93,270.94,5152.0,268.5484,268.6376,268.3108,268.3207,5152.0
2024-10-23 12:30:00,270.91,271.36,270.83,271.36,5728.0,268.291,268.7366,268.2117,268.7366,5728.0
2024-10-23 12:35:00,271.31,271.36,271.05,271.06,3771.0,268.6871,268.7366,268.4296,268.4395,3771.0
2024-10-23 12:40:00,271.14,271.31,271.08,271.08,3539.0,268.5187,268.6871,268.4593,268.4593,3539.0
2024-10-23 12:45:00,271.17,271.4,271.12,271.37,3591.0,268.5484,268.7762,268.4989,268.7465,3591.0
2024-10-23 12:50:00,271.41,271.43,271.22,271.3,5440.0,268.7861,268.8059,268.598,268.6772,5440.0
2024-10-23 12:55:00,271.39,271.43,271.24,271.31,4294.0,268.7663,268.8059,268.6178,268.6871,4294.0
2024-10-23 13:00:00,271.25,271.38,271.03,271.04,3961.0,268.6277,268.7564,268.4098,268.4197,3961.0
2024-10-23 13:05:00,271.13,271.23,271.0,271.05,5927.0,268.5088,268.6079,268.3801,268.4296,5927.0
2024-10-23 13:10:00,271.06,271.09,270.58,270.66,6881.0,268.4395,268.4692,267.9641,268.0434,6881.0
2024-10-23 13:15:00,270.72,270.76,270.54,270.63,2600.0,268.1028,268.1424,267.9245,268.0137,2600.0
2024-10-23 13:20:00,270.71,270.75,270.47,270.47,4239.0,268.0929,268.1325,267.8552,267.8552,4239.0
2024-10-23 13:25:00,270.6,270.63,270.41,270.44,4617.0,267.984,268.0137,267.7958,267.8255,4617.0
2024-10-23 13:30:00,270.45,270.56,270.33,270.44,8943.0,267.8354,267.9443,267.7166,267.8255,8943.0
2024-10-23 13:35:00,270.43,270.6,270.39,270.41,4204.0,267.8156,267.984,267.776,267.7958,4204.0
2024-10-23 13:40:00,270.48,270.58,270.45,270.45,4074.0,267.8651,267.9641,267.8354,267.8354,4074.0
2024-10-23 13:45:00,270.42,270.6,270.32,270.6,9518.0,267.8057,267.984,267.7067,267.984,9518.0
2024-10-23 13:50:00,270.57,271.01,270.54,270.83,15813.0,267.9542,268.39,267.9245,268.2117,15813.0
2024-10-23 13:55:00,270.93,271.4,270.92,270.94,38037.0,268.3108,268.7762,268.3009,268.3207,38037.0
2024-10-23 14:00:00,270.87,270.87,270.29,270.4,9562.0,268.2513,268.2513,267.677,267.7859,9562.0
2024-10-23 14:05:00,270.4,270.4,269.93,270.21,14515.0,267.7859,267.7859,267.3204,267.5977,14515.0
2024-10-23 14:10:00,270.08,270.1,269.68,269.69,5660.0,267.469,267.4888,267.0728,267.0828,5660.0
2024-10-23 14:15:00,269.67,269.7,269.46,269.61,14732.0,267.0629,267.0927,266.855,267.0035,14732.0
2024-10-23 14:20:00,269.56,269.74,269.5,269.62,14862.0,266.954,267.1323,266.8946,267.0134,14862.0
2024-10-23 14:25:00,269.62,269.66,269.43,269.65,21285.0,267.0134,267.053,266.8253,267.0431,21285.0
2024-10-23 14:30:00,269.62,269.98,269.62,269.9,14200.0,267.0134,267.3699,267.0134,267.2907,14200.0
2024-10-23 14:35:00,269.91,270.21,269.87,269.99,6670.0,267.3006,267.5977,267.261,267.3799,6670.0
2024-10-23 14:40:00,269.95,270.23,269.95,270.09,7458.0,267.3402,267.6175,267.3402,267.4789,7458.0
2024-10-23 14:45:00,270.17,270.25,269.92,269.92,9630.0,267.5581,267.6373,267.3105,267.3105,9630.0
2024-10-23 14:50:00,269.98,269.98,269.49,269.49,12972.0,267.3699,267.3699,266.8847,266.8847,12972.0
2024-10-23 14:55:00,269.58,269.97,269.53,269.97,13901.0,266.9738,267.36,266.9243,267.36,13901.0
2024-10-23 15:00:00,269.9,269.9,269.64,269.72,10832.0,267.2907,267.2907,267.0332,267.1125,10832.0
2024-10-23 15:05:00,269.62,269.76,269.32,269.46,12652.0,267.0134,267.1521,266.7163,266.855,12652.0
2024-10-23 15:10:00,269.54,269.71,269.45,269.45,12603.0,266.9342,267.1026,266.8451,266.8451,12603.0
2024-10-23 15:15:00,269.48,269.68,269.37,269.65,12318.0,266.8748,267.0728,266.7658,267.0431,12318.0
2024-10-23 15:20:00,269.62,269.72,269.4,269.4,12149.0,267.0134,267.1125,266.7956,266.7956,12149.0
2024-10-23 15:25:00,269.34,269.81,269.24,269.6,15240.0,266.7361,267.2016,266.6371,266.9936,15240.0
2024-10-23 15:30:00,269.59,269.8,269.48,269.69,17233.0,266.9837,267.1917,266.8748,267.0828,17233.0
2024-10-23 15:35:00,269.69,269.7,269.4,269.53,16967.0,267.0828,267.0927,266.7956,266.9243,16967.0
2024-10-23 15:40:00,269.49,269.82,269.44,269.76,20489.0,266.8847,267.2115,266.8352,267.1521,20489.0
2024-10-23 15:45:00,269.76,269.96,269.6,269.96,19551.0,267.1521,267.3501,266.9936,267.3501,19551.0
2024-10-23 15:50:00,269.96,270.4,269.86,270.38,39101.0,267.3501,267.7859,267.2511,267.7661,39101.0
2024-10-23 15:55:00,270.36,270.47,270.01,270.03,92533.0,267.7463,267.8552,267.3997,267.4195,92533.0
2024-10-24 09:30:00,270.7,271.5,270.19,271.44,36396.0,268.083,268.8753,267.5779,268.8158,36396.0
2024-10-24 09:35:00,271.29,271.94,271.12,271.31,20500.0,268.6673,269.311,268.4989,268.6871,20500.0
2024-10-24 09:40:00,271.34,271.34,270.21,270.43,15806.0,268.7168,268.7168,267.5977,267.8156,15806.0
2024-10-24 09:45:00,270.14,271.35,270.14,271.24,7377.0,267.5284,268.7267,267.5284,268.6178,7377.0
2024-10-24 09:50:00,271.24,271.36,270.49,271.33,3517.0,268.6178,268.7366,267.875,268.7069,3517.0
2024-10-24 09:55:00,271.35,271.44,270.62,270.62,17369.0,268.7267,268.8158,268.0038,268.0038,17369.0
2024-10-24 10:00:00,270.97,272.13,270.74,272.09,49088.0,268.3504,269.4992,268.1226,269.4596,49088.0
2024-10-24 10:05:00,271.97,272.28,271.84,272.0,7747.0,269.3407,269.6477,269.212,269.3704,7747.0
2024-10-24 10:10:00,272.05,272.38,271.89,271.89,7966.0,269.4199,269.7467,269.2615,269.2615,7966.0
2024-10-24 10:15:00,272.02,272.06,271.7,272.06,4110.0,269.3902,269.4298,269.0733,269.4298,4110.0
2024-10-24 10:20:00,272.13,272.25,272.02,272.13,5720.0,269.4992,269.618,269.3902,269.4992,5720.0
2024-10-24 10:25:00,272.2,272.25,271.84,272.03,9087.0,269.5685,269.618,269.212,269.4001,9087.0
2024-10-24 10:30:00,272.03,272.25,272.03,272.19,5617.0,269.4001,269.618,269.4001,269.5586,5617.0
2024-10-24 10:35:00,272.12,272.14,271.37,271.38,8636.0,269.4893,269.5091,268.7465,268.7564,8636.0
2024-10-24 10:40:00,271.34,271.67,271.26,271.48,6506.0,268.7168,269.0436,268.6376,268.8554,6506.0
2024-10-24 10:45:00,271.41,271.41,270.99,271.13,5984.0,268.7861,268.7861,268.3702,268.5088,5984.0
2024-10-24 10:50:00,271.04,271.46,271.04,271.46,4186.0,268.4197,268.8356,268.4197,268.8356,4186.0
2024-10-24 10:55:00,271.48,271.78,271.39,271.72,4653.0,268.8554,269.1525,268.7663,269.0931,4653.0
2024-10-24 11:00:00,271.72,271.83,271.2,271.3,5966.0,269.0931,269.2021,268.5782,268.6772,5966.0
2024-10-24 11:05:00,271.19,271.46,271.1,271.46,4620.0,268.5683,268.8356,268.4791,268.8356,4620.0
2024-10-24 11:10:00,271.46,271.54,271.35,271.44,4851.0,268.8356,268.9149,268.7267,268.8158,4851.0
2024-10-24 11:15:00,271.44,271.63,271.26,271.36,11169.0,268.8158,269.004,268.6376,268.7366,11169.0
2024-10-24 11:20:00,271.35,271.43,270.9,271.29,6000.0,268.7267,268.8059,268.2811,268.6673,6000.0
2024-10-24 11:25:00,271.26,271.29,270.8,270.8,4306.0,268.6376,268.6673,268.182,268.182,4306.0
2024-10-24 11:30:00,270.75,270.76,270.41,270.44,6739.0,268.1325,268.1424,267.7958,267.8255,6739.0
2024-10-24 11:35:00,270.44,270.71,270.44,270.53,9263.0,267.8255,268.0929,267.8255,267.9146,9263.0
2024-10-24 11:40:00,270.58,270.69,270.35,270.48,7195.0,267.9641,268.0731,267.7364,267.8651,7195.0
2024-10-24 11:45:00,270.43,270.51,270.16,270.16,4966.0,267.8156,267.8948,267.5482,267.5482,4966.0
2024-10-24 11:50:00,270.18,270.33,270.16,270.18,3762.0,267.568,267.7166,267.5482,267.568,3762.0
2024-10-24 11:55:00,270.24,270.48,270.24,270.44,5234.0,267.6274,267.8651,267.6274,267.8255,5234.0
2024-10-24 12:00:00,270.44,270.44,270.08,270.2,5876.0,267.8255,267.8255,267.469,267.5878,5876.0
2024-10-24 12:05:00,270.22,270.22,269.79,270.11,5433.0,267.6076,267.6076,267.1818,267.4987,5433.0
2024-10-24 12:10:00,270.08,270.31,270.06,270.15,5109.0,267.469,267.6968,267.4492,267.5383,5109.0
2024-10-24 12:15:00,270.23,270.28,269.97,270.11,3919.0,267.6175,267.667,267.36,267.4987,3919.0
2024-10-24 12:20:00,270.11,270.27,269.97,270.19,5312.0,267.4987,267.6571,267.36,267.5779,5312.0
2024-10-24 12:25:00,270.32,270.58,270.31,270.57,1953.0,267.7067,267.9641,267.6968,267.9542,1953.0
2024-10-24 12:30:00,270.57,271.07,270.57,270.97,3499.0,267.9542,268.4494,267.9542,268.3504,3499.0
2024-10-24 12:35:00,270.99,271.1,270.67,270.86,4109.0,268.3702,268.4791,268.0533,268.2414,4109.0
2024-10-24 12:40:00,270.85,270.94,270.7,270.75,3964.0,268.2315,268.3207,268.083,268.1325,3964.0
2024-10-24 12:45:00,270.81,271.03,270.8,270.95,3333.0,268.1919,268.4098,268.182,268.3306,3333.0
2024-10-24 12:50:00,270.95,271.2,270.88,271.13,2997.0,268.3306,268.5782,268.2612,268.5088,2997.0
2024-10-24 12:55:00,271.18,271.32,271.13,271.17,4752.0,268.5583,268.697,268.5088,268.5484,4752.0
2024-10-24 13:00:00,271.26,271.28,271.06,271.15,4537.0,268.6376,268.6574,268.4395,268.5286,4537.0
2024-10-24 13:05:00,271.21,271.29,271.09,271.09,2162.0,268.5881,268.6673,268.4692,268.4692,2162.0
2024-10-24 13:10:00,271.33,271.41,271.14,271.21,3087.0,268.7069,268.7861,268.5187,268.5881,3087.0
2024-10-24 13:15:00,271.25,271.4,271.06,271.4,2717.0,268.6277,268.7762,268.4395,268.7762,2717.0
2024-10-24 13:20:00,271.3,271.51,271.26,271.33,3483.0,268.6772,268.8852,268.6376,268.7069,3483.0
2024-10-24 13:25:00,271.25,271.47,271.14,271.47,4251.0,268.6277,268.8455,268.5187,268.8455,4251.0
2024-10-24 13:30:00,271.42,271.65,271.42,271.56,5252.0,268.796,269.0238,268.796,268.9347,5252.0
2024-10-24 13:35:00,271.54,271.8,271.54,271.63,6018.0,268.9149,269.1724,268.9149,269.004,6018.0
2024-10-24 13:40:00,271.64,271.82,271.63,271.76,6761.0,269.0139,269.1922,269.004,269.1327,6761.0
2024-10-24 13:45:00,271.76,271.76,271.36,271.45,4695.0,269.1327,269.1327,268.7366,268.8257,4695.0
2024-10-24 13:50:00,271.47,271.52,271.4,271.4,3419.0,268.8455,268.8951,268.7762,268.7762,3419.0
2024-10-24 13:55:00,271.45,271.55,271.36,271.4,5571.0,268.8257,268.9248,268.7366,268.7762,5571.0
2024-10-24 14:00:00,271.35,271.53,271.18,271.51,4745.0,268.7267,268.905,268.5583,268.8852,4745.0
2024-10-24 14:05:00,271.54,271.56,271.32,271.54,5684.0,268.9149,268.9347,268.697,268.9149,5684.0
2024-10-24 14:10:00,271.61,271.67,271.53,271.63,9177.0,268.9842,269.0436,268.905,269.004,9177.0
2024-10-24 14:15:00,271.64,271.94,271.64,271.72,14894.0,269.0139,269.311,269.0139,269.0931,14894.0
2024-10-24 14:20:00,271.66,271.8,271.57,271.6,14330.0,269.0337,269.1724,268.9446,268.9743,14330.0
2024-10-24 14:25:00,271.6,271.61,271.3,271.41,8482.0,268.9743,268.9842,268.6772,268.7861,8482.0
2024-10-24 14:30:00,271.42,271.45,271.09,271.15,3877.0,268.796,268.8257,268.4692,268.5286,3877.0
2024-10-24 14:35:00,271.2,271.28,271.12,271.17,4572.0,268.5782,268.6574,268.4989,268.5484,4572.0
2024-10-24 14:40:00,271.12,271.33,270.99,271.28,3053.0,268.4989,268.7069,268.3702,268.6574,3053.0
2024-10-24 14:45:00,271.36,271.36,271.16,271.29,5678.0,268.7366,268.7366,268.5385,268.6673,5678.0
2024-10-24 14:50:00,271.3,271.81,271.3,271.64,8465.0,268.6772,269.1823,268.6772,269.0139,8465.0
2024-10-24 14:55:00,271.62,271.74,271.42,271.67,8642.0,268.9941,269.1129,268.796,269.0436,8642.0
2024-10-24 15:00:00,271.64,271.65,271.49,271.5,5805.0,269.0139,269.0238,268.8654,268.8753,5805.0
2024-10-24 15:05:00,271.42,271.54,271.42,271.49,5788.0,268.796,268.9149,268.796,268.8654,5788.0
2024-10-24 15:10:00,271.47,271.78,271.47,271.67,8063.0,268.8455,269.1525,268.8455,269.0436,8063.0
2024-10-24 15:15:00,271.62,271.73,271.59,271.71,7983.0,268.9941,269.103,268.9644,269.0832,7983.0
2024-10-24 15:20:00,271.68,271.81,271.49,271.68,7333.0,269.0535,269.1823,268.8654,269.0535,7333.0
2024-10-24 15:25:00,271.73,272.02,271.69,271.98,7786.0,269.103,269.3902,269.0634,269.3506,7786.0
2024-10-24 15:30:00,271.97,272.07,271.82,271.98,9571.0,269.3407,269.4397,269.1922,269.3506,9571.0
2024-10-24 15:35:00,272.02,272.04,271.83,271.83,10548.0,269.3902,269.41,269.2021,269.2021,10548.0
2024-10-24 15:40:00,271.8,272.2,271.78,272.12,14447.0,269.1724,269.5685,269.1525,269.4893,14447.0
2024-10-24 15:45:00,272.07,272.11,271.6,271.6,16919.0,269.4397,269.4794,268.9743,268.9743,16919.0
2024-10-24 15:50:00,271.45,271.96,271.38,271.61,36800.0,268.8257,269.3308,268.7564,268.9842,36800.0
2024-10-24 15:55:00,271.43,271.64,271.24,271.37,83769.0,268.8059,269.0139,268.6178,268.7465,83769.0
2024-10-25 09:30:00,270.47,270.75,269.31,269.31,33933.0,267.8552,268.1325,266.7064,266.7064,33933.0
2024-10-25 09:35:00,269.96,270.75,269.85,270.51,10240.0,267.3501,268.1325,267.2412,267.8948,10240.0
2024-10-25 09:40:00,270.51,270.73,269.84,270.19,5638.0,267.8948,268.1127,267.2313,267.5779,5638.0
2024-10-25 09:45:00,270.31,270.69,270.1,270.1,5887.0,267.6968,268.0731,267.4888,267.4888,5887.0
2024-10-25 09:50:00,269.95,270.19,269.82,269.93,9414.0,267.3402,267.5779,267.2115,267.3204,9414.0
2024-10-25 09:55:00,270.0,270.32,269.93,269.93,3590.0,267.3898,267.7067,267.3204,267.3204,3590.0
2024-10-25 10:00:00,270.09,270.66,270.08,270.44,11406.0,267.4789,268.0434,267.469,267.8255,11406.0
2024-10-25 10:05:00,270.53,271.18,270.53,271.0,15480.0,267.9146,268.5583,267.9146,268.3801,15480.0
2024-10-25 10:10:00,271.01,271.01,270.57,270.57,11897.0,268.39,268.39,267.9542,267.9542,11897.0
2024-10-25 10:15:00,270.5,270.59,270.05,270.23,7860.0,267.8849,267.9741,267.4393,267.6175,7860.0
2024-10-25 10:20:00,270.23,270.26,269.95,270.12,6386.0,267.6175,267.6472,267.3402,267.5086,6386.0
2024-10-25 10:25:00,270.25,270.46,270.15,270.23,6366.0,267.6373,267.8453,267.5383,267.6175,6366.0
2024-10-25 10:30:00,270.29,270.29,269.94,270.08,6766.0,267.677,267.677,267.3303,267.469,6766.0
2024-10-25 10:35:00,270.13,270.18,269.98,270.06,4043.0,267.5185,267.568,267.3699,267.4492,4043.0
2024-10-25 10:40:00,269.98,270.06,269.6,269.61,4567.0,267.3699,267.4492,266.9936,267.0035,4567.0
2024-10-25 10:45:00,269.59,269.66,269.28,269.29,6727.0,266.9837,267.053,266.6767,266.6866,6727.0
2024-10-25 10:50:00,269.33,269.6,269.28,269.58,9324.0,266.7262,266.9936,266.6767,266.9738,9324.0
2024-10-25 10:55:00,269.54,269.69,269.08,269.08,7284.0,266.9342,267.0828,266.4786,266.4786,7284.0
2024-10-25 11:00:00,269.18,269.57,269.15,269.29,20841.0,266.5777,266.9639,266.548,266.6866,20841.0
2024-10-25 11:05:00,269.33,269.61,269.29,269.54,16265.0,266.7262,267.0035,266.6866,266.9342,16265.0
2024-10-25 11:10:00,269.67,269.78,268.95,269.01,18733.0,267.0629,267.1719,266.3499,266.4093,18733.0
2024-10-25 11:15:00,269.05,269.05,267.82,267.88,46092.0,266.4489,266.4489,265.2308,265.2903,46092.0
2024-10-25 11:20:00,267.86,268.5,267.86,268.38,5519.0,265.2704,265.9043,265.2704,265.7854,5519.0
2024-10-25 11:25:00,268.41,268.61,268.25,268.46,7534.0,265.8151,266.0132,265.6567,265.8646,7534.0
2024-10-25 11:30:00,268.42,268.56,268.22,268.39,17934.0,265.825,265.9637,265.627,265.7953,17934.0
2024-10-25 11:35:00,268.28,268.42,268.17,268.36,4316.0,265.6864,265.825,265.5774,265.7656,4316.0
2024-10-25 11:40:00,268.36,268.4,268.01,268.4,24512.0,265.7656,265.8052,265.419,265.8052,24512.0
2024-10-25 11:45:00,268.47,268.87,268.46,268.76,5280.0,265.8745,266.2707,265.8646,266.1617,5280.0
2024-10-25 11:50:00,268.78,268.78,268.31,268.31,7475.0,266.1815,266.1815,265.7161,265.7161,7475.0
2024-10-25 11:55:00,268.35,268.74,268.23,268.67,4010.0,265.7557,266.1419,265.6369,266.0726,4010.0
2024-10-25 12:00:00,268.57,268.75,268.5,268.53,3100.0,265.9736,266.1518,265.9043,265.934,3100.0
2024-10-25 12:05:00,268.58,268.58,268.17,268.48,10429.0,265.9835,265.9835,265.5774,265.8845,10429.0
2024-10-25 12:10:00,268.43,268.55,268.42,268.44,2822.0,265.8349,265.9538,265.825,265.8448,2822.0
2024-10-25 12:15:00,268.5,268.61,268.46,268.56,5672.0,265.9043,266.0132,265.8646,265.9637,5672.0
2024-10-25 12:20:00,268.54,268.87,268.48,268.87,7025.0,265.9439,266.2707,265.8845,266.2707,7025.0
2024-10-25 12:25:00,268.86,269.14,268.75,269.07,4435.0,266.2608,266.5381,266.1518,266.4687,4435.0
2024-10-25 12:30:00,269.09,269.09,268.45,268.49,10463.0,266.4886,266.4886,265.8547,265.8944,10463.0
2024-10-25 12:35:00,268.54,268.61,268.35,268.38,6061.0,265.9439,266.0132,265.7557,265.7854,6061.0
2024-10-25 12:40:00,268.41,269.01,268.41,268.99,4003.0,265.8151,266.4093,265.8151,266.3895,4003.0
2024-10-25 12:45:00,268.87,268.87,268.63,268.67,4022.0,266.2707,266.2707,266.033,266.0726,4022.0
2024-10-25 12:50:00,268.57,268.62,268.18,268.22,6297.0,265.9736,266.0231,265.5874,265.627,6297.0
2024-10-25 12:55:00,268.34,268.34,268.07,268.09,4371.0,265.7458,265.7458,265.4784,265.4982,4371.0
2024-10-25 13:00:00,268.13,268.36,268.08,268.15,12844.0,265.5378,265.7656,265.4883,265.5576,12844.0
2024-10-25 13:05:00,268.11,268.33,268.1,268.32,4079.0,265.518,265.7359,265.5081,265.726,4079.0
2024-10-25 13:10:00,268.29,268.29,267.6,267.69,10750.0,265.6963,265.6963,265.013,265.1021,10750.0
2024-10-25 13:15:00,267.56,267.56,267.44,267.45,6083.0,264.9733,264.9733,264.8545,264.8644,6083.0
2024-10-25 13:20:00,267.5,267.51,267.06,267.18,8194.0,264.9139,264.9238,264.4782,264.597,8194.0
2024-10-25 13:25:00,267.18,267.31,267.06,267.31,4409.0,264.597,264.7258,264.4782,264.7258,4409.0
2024-10-25 13:30:00,267.29,267.46,267.0,267.0,8179.0,264.706,264.8743,264.4188,264.4188,8179.0
2024-10-25 13:35:00,267.03,267.11,266.72,267.05,20150.0,264.4485,264.5277,264.1415,264.4683,20150.0
2024-10-25 13:40:00,267.06,267.07,266.3,266.39,10105.0,264.4782,264.4881,263.7255,263.8147,10105.0
2024-10-25 13:45:00,266.36,267.14,266.26,267.04,12201.0,263.7849,264.5574,263.6859,264.4584,12201.0
2024-10-25 13:50:00,267.04,267.22,266.77,266.95,13000.0,264.4584,264.6366,264.191,264.3692,13000.0
2024-10-25 13:55:00,267.04,267.1,266.72,266.8,8646.0,264.4584,264.5178,264.1415,264.2207,8646.0
2024-10-25 14:00:00,266.9,267.24,266.81,267.1,13905.0,264.3197,264.6564,264.2306,264.5178,13905.0
2024-10-25 14:05:00,267.06,267.1,266.6,266.6,5196.0,264.4782,264.5178,264.0226,264.0226,5196.0
2024-10-25 14:10:00,266.6,266.81,266.4,266.72,10890.0,264.0226,264.2306,263.8246,264.1415,10890.0
2024-10-25 14:15:00,266.65,266.86,266.56,266.82,6733.0,264.0721,264.2801,263.983,264.2405,6733.0
2024-10-25 14:20:00,266.93,267.01,266.77,266.93,4109.0,264.3494,264.4287,264.191,264.3494,4109.0
2024-10-25 14:25:00,266.92,267.57,266.8,267.44,15167.0,264.3395,264.9832,264.2207,264.8545,15167.0
2024-10-25 14:30:00,267.44,267.51,267.22,267.37,5726.0,264.8545,264.9238,264.6366,264.7852,5726.0
2024-10-25 14:35:00,267.34,267.49,267.2,267.48,6810.0,264.7555,264.904,264.6168,264.8941,6810.0
2024-10-25 14:40:00,267.4,267.52,267.36,267.47,3567.0,264.8149,264.9337,264.7753,264.8842,3567.0
2024-10-25 14:45:00,267.5,267.92,267.44,267.76,6913.0,264.9139,265.3299,264.8545,265.1714,6913.0
2024-10-25 14:50:00,267.66,267.77,267.43,267.53,6583.0,265.0724,265.1813,264.8446,264.9436,6583.0
2024-10-25 14:55:00,267.5,267.51,267.3,267.46,17584.0,264.9139,264.9238,264.7159,264.8743,17584.0
2024-10-25 15:00:00,267.41,267.61,267.26,267.26,8248.0,264.8248,265.0229,264.6762,264.6762,8248.0
2024-10-25 15:05:00,267.32,267.44,267.2,267.26,9391.0,264.7357,264.8545,264.6168,264.6762,9391.0
2024-10-25 15:10:00,267.33,267.41,266.86,266.89,10040.0,264.7456,264.8248,264.2801,264.3098,10040.0
2024-10-25 15:15:00,266.89,267.28,266.84,267.12,20847.0,264.3098,264.6961,264.2603,264.5376,20847.0
2024-10-25 15:20:00,267.08,267.14,266.71,266.71,6721.0,264.498,264.5574,264.1316,264.1316,6721.0
2024-10-25 15:25:00,266.74,267.08,266.74,267.01,7072.0,264.1613,264.498,264.1613,264.4287,7072.0
2024-10-25 15:30:00,267.01,267.2,266.83,267.13,8285.0,264.4287,264.6168,264.2504,264.5475,8285.0
2024-10-25 15:35:00,267.13,267.25,267.01,267.14,7854.0,264.5475,264.6663,264.4287,264.5574,7854.0
2024-10-25 15:40:00,267.14,267.21,266.76,266.8,21139.0,264.5574,264.6267,264.1811,264.2207,21139.0
2024-10-25 15:45:00,266.84,267.05,266.63,266.98,22805.0,264.2603,264.4683,264.0523,264.399,22805.0
2024-10-25 15:50:00,267.04,267.54,267.04,267.54,39981.0,264.4584,264.9535,264.4584,264.9535,39981.0
2024-10-25 15:55:00,267.53,267.84,267.16,267.61,112560.0,264.9436,265.2506,264.5772,265.0229,112560.0
2024-10-28 09:30:00,270.2,270.72,269.51,270.1,32677.0,267.5878,268.1028,266.9045,267.4888,32677.0
2024-10-28 09:35:00,270.19,270.78,270.18,270.32,4328.0,267.5779,268.1622,267.568,267.7067,4328.0
2024-10-28 09:40:00,270.26,270.84,270.26,270.84,3489.0,267.6472,268.2216,267.6472,268.2216,3489.0
2024-10-28 09:45:00,271.0,271.19,270.45,270.85,21116.0,268.3801,268.5683,267.8354,268.2315,21116.0
2024-10-28 09:50:00,270.88,271.07,270.62,270.7,2812.0,268.2612,268.4494,268.0038,268.083,2812.0
2024-10-28 09:55:00,270.69,270.69,269.72,269.72,9377.0,268.0731,268.0731,267.1125,267.1125,9377.0
2024-10-28 10:00:00,269.73,269.8,269.2,269.51,10793.0,267.1224,267.1917,266.5975,266.9045,10793.0
2024-10-28 10:05:00,269.51,270.05,269.47,269.8,16766.0,266.9045,267.4393,266.8649,267.1917,16766.0
2024-10-28 10:10:00,269.75,270.02,269.49,269.54,8790.0,267.1422,267.4096,266.8847,266.9342,8790.0
2024-10-28 10:15:00,269.68,270.41,269.68,270.31,9713.0,267.0728,267.7958,267.0728,267.6968,9713.0
2024-10-28 10:20:00,270.22,270.3,269.74,270.09,10096.0,267.6076,267.6869,267.1323,267.4789,10096.0
2024-10-28 10:25:00,270.24,270.53,270.1,270.44,5278.0,267.6274,267.9146,267.4888,267.8255,5278.0
2024-10-28 10:30:00,270.34,270.34,269.92,270.02,7981.0,267.7265,267.7265,267.3105,267.4096,7981.0
2024-10-28 10:35:00,270.05,270.26,269.72,269.77,7954.0,267.4393,267.6472,267.1125,267.162,7954.0
2024-10-28 10:40:00,269.68,269.83,269.46,269.46,4790.0,267.0728,267.2214,266.855,266.855,4790.0
2024-10-28 10:45:00,269.54,269.79,269.39,269.68,4914.0,266.9342,267.1818,266.7857,267.0728,4914.0
2024-10-28 10:50:00,269.69,269.86,269.68,269.74,5761.0,267.0828,267.2511,267.0728,267.1323,5761.0
2024-10-28 10:55:00,269.71,269.9,269.48,269.63,8202.0,267.1026,267.2907,266.8748,267.0233,8202.0
2024-10-28 11:00:00,269.51,269.91,269.51,269.66,3136.0,266.9045,267.3006,266.9045,267.053,3136.0
2024-10-28 11:05:00,269.69,269.94,269.66,269.89,8808.0,267.0828,267.3303,267.053,267.2808,8808.0
2024-10-28 11:10:00,269.81,270.11,269.81,269.88,15024.0,267.2016,267.4987,267.2016,267.2709,15024.0
2024-10-28 11:15:00,269.78,269.85,269.22,269.28,7848.0,267.1719,267.2412,266.6173,266.6767,7848.0
2024-10-28 11:20:00,269.25,269.44,269.08,269.08,5713.0,266.647,266.8352,266.4786,266.4786,5713.0
2024-10-28 11:25:00,269.16,269.31,269.09,269.31,3802.0,266.5579,266.7064,266.4886,266.7064,3802.0
2024-10-28 11:30:00,269.29,269.29,268.87,268.87,5640.0,266.6866,266.6866,266.2707,266.2707,5640.0
2024-10-28 11:35:00,268.95,268.98,268.73,268.88,6709.0,266.3499,266.3796,266.132,266.2806,6709.0
2024-10-28 11:40:00,268.81,268.88,268.66,268.74,6125.0,266.2113,266.2806,266.0627,266.1419,6125.0
2024-10-28 11:45:00,268.82,268.82,268.59,268.59,5097.0,266.2212,266.2212,265.9934,265.9934,5097.0
2024-10-28 11:50:00,268.51,268.66,268.27,268.27,4962.0,265.9142,266.0627,265.6765,265.6765,4962.0
2024-10-28 11:55:00,268.3,268.44,268.25,268.34,6230.0,265.7062,265.8448,265.6567,265.7458,6230.0
2024-10-28 12:00:00,268.41,268.46,268.06,268.06,6132.0,265.8151,265.8646,265.4685,265.4685,6132.0
2024-10-28 12:05:00,268.08,268.34,268.06,268.22,7429.0,265.4883,265.7458,265.4685,265.627,7429.0
2024-10-28 12:10:00,268.3,268.39,268.18,268.31,3444.0,265.7062,265.7953,265.5874,265.7161,3444.0
2024-10-28 12:15:00,268.32,268.4,268.25,268.35,3520.0,265.726,265.8052,265.6567,265.7557,3520.0
2024-10-28 12:20:00,268.36,268.39,268.26,268.32,6011.0,265.7656,265.7953,265.6666,265.726,6011.0
2024-10-28 12:25:00,268.39,268.4,268.12,268.12,6076.0,265.7953,265.8052,265.5279,265.5279,6076.0
2024-10-28 12:30:00,268.15,268.21,267.96,268.21,10651.0,265.5576,265.6171,265.3695,265.6171,10651.0
2024-10-28 12:35:00,268.11,268.29,267.82,267.88,3916.0,265.518,265.6963,265.2308,265.2903,3916.0
2024-10-28 12:40:00,267.88,268.14,267.86,268.11,5948.0,265.2903,265.5477,265.2704,265.518,5948.0
2024-10-28 12:45:00,268.07,268.07,267.68,267.73,7696.0,265.4784,265.4784,265.0922,265.1417,7696.0
2024-10-28 12:50:00,267.73,268.07,267.72,267.92,5061.0,265.1417,265.4784,265.1318,265.3299,5061.0
2024-10-28 12:55:00,267.9,267.94,267.71,267.94,2549.0,265.3101,265.3497,265.1219,265.3497,2549.0
2024-10-28 13:00:00,267.86,268.1,267.61,267.71,8852.0,265.2704,265.5081,265.0229,265.1219,8852.0
2024-10-28 13:05:00,267.6,267.94,267.6,267.94,6826.0,265.013,265.3497,265.013,265.3497,6826.0
2024-10-28 13:10:00,267.94,267.94,267.73,267.73,1876.0,265.3497,265.3497,265.1417,265.1417,1876.0
2024-10-28 13:15:00,267.88,267.91,267.79,267.91,3735.0,265.2903,265.32,265.2011,265.32,3735.0
2024-10-28 13:20:00,267.91,268.18,267.91,268.16,1900.0,265.32,265.5874,265.32,265.5675,1900.0
2024-10-28 13:25:00,268.08,268.11,267.93,267.94,8837.0,265.4883,265.518,265.3398,265.3497,8837.0
2024-10-28 13:30:00,267.9,268.27,267.9,268.25,6885.0,265.3101,265.6765,265.3101,265.6567,6885.0
2024-10-28 13:35:00,268.19,268.25,268.02,268.06,6127.0,265.5973,265.6567,265.4289,265.4685,6127.0
2024-10-28 13:40:00,268.06,268.38,268.06,268.34,6284.0,265.4685,265.7854,265.4685,265.7458,6284.0
2024-10-28 13:45:00,268.34,268.44,268.2,268.2,2683.0,265.7458,265.8448,265.6072,265.6072,2683.0
2024-10-28 13:50:00,268.26,268.34,268.18,268.29,5084.0,265.6666,265.7458,265.5874,265.6963,5084.0
2024-10-28 13:55:00,268.25,268.36,268.23,268.31,10852.0,265.6567,265.7656,265.6369,265.7161,10852.0
2024-10-28 14:00:00,268.14,268.17,268.0,268.08,7133.0,265.5477,265.5774,265.4091,265.4883,7133.0
2024-10-28 14:05:00,267.99,268.1,267.98,268.01,6686.0,265.3992,265.5081,265.3893,265.419,6686.0
2024-10-28 14:10:00,268.01,268.14,268.0,268.06,3344.0,265.419,265.5477,265.4091,265.4685,3344.0
2024-10-28 14:15:00,268.05,268.16,267.9,268.01,7445.0,265.4586,265.5675,265.3101,265.419,7445.0
2024-10-28 14:20:00,268.13,268.23,268.06,268.13,4074.0,265.5378,265.6369,265.4685,265.5378,4074.0
2024-10-28 14:25:00,268.13,268.23,268.02,268.03,7269.0,265.5378,265.6369,265.4289,265.4388,7269.0
2024-10-28 14:30:00,268.06,268.45,268.06,268.21,9202.0,265.4685,265.8547,265.4685,265.6171,9202.0
2024-10-28 14:35:00,268.22,268.36,267.99,268.36,5767.0,265.627,265.7656,265.3992,265.7656,5767.0
2024-10-28 14:40:00,268.31,268.42,267.98,268.11,8884.0,265.7161,265.825,265.3893,265.518,8884.0
2024-10-28 14:45:00,267.96,268.09,267.68,268.09,26193.0,265.3695,265.4982,265.0922,265.4982,26193.0
2024-10-28 14:50:00,268.1,268.42,268.09,268.29,9613.0,265.5081,265.825,265.4982,265.6963,9613.0
2024-10-28 14:55:00,268.38,268.39,268.03,268.04,7594.0,265.7854,265.7953,265.4388,265.4487,7594.0
2024-10-28 15:00:00,267.91,268.22,267.87,268.07,9745.0,265.32,265.627,265.2803,265.4784,9745.0
2024-10-28 15:05:00,268.02,268.14,267.76,267.77,8035.0,265.4289,265.5477,265.1714,265.1813,8035.0
2024-10-28 15:10:00,267.77,268.03,267.76,267.95,13372.0,265.1813,265.4388,265.1714,265.3596,13372.0
2024-10-28 15:15:00,267.95,267.95,267.79,267.86,9578.0,265.3596,265.3596,265.2011,265.2704,9578.0
2024-10-28 15:20:00,267.9,268.21,267.89,268.2,12474.0,265.3101,265.6171,265.3002,265.6072,12474.0
2024-10-28 15:25:00,268.19,268.25,268.02,268.06,11328.0,265.5973,265.6567,265.4289,265.4685,11328.0
2024-10-28 15:30:00,268.06,268.57,268.06,268.49,9993.0,265.4685,265.9736,265.4685,265.8944,9993.0
2024-10-28 15:35:00,268.51,268.51,268.23,268.37,14781.0,265.9142,265.9142,265.6369,265.7755,14781.0
2024-10-28 15:40:00,268.37,268.47,268.33,268.34,7361.0,265.7755,265.8745,265.7359,265.7458,7361.0
2024-10-28 15:45:00,268.34,268.47,268.19,268.19,13790.0,265.7458,265.8745,265.5973,265.5973,13790.0
2024-10-28 15:50:00,268.23,268.57,268.23,268.5,24522.0,265.6369,265.9736,265.6369,265.9043,24522.0
2024-10-28 15:55:00,268.49,268.49,267.91,268.1,102878.0,265.8944,265.8944,265.32,265.5081,102878.0
2024-10-29 09:30:00,263.2,263.82,260.52,262.51,102813.0,260.6555,261.2695,258.0014,259.9722,102813.0
2024-10-29 09:35:00,262.3,263.62,262.3,263.26,25730.0,259.7642,261.0714,259.7642,260.7149,25730.0
2024-10-29 09:40:00,263.25,263.46,262.21,262.31,14129.0,260.705,260.913,259.6751,259.7741,14129.0
2024-10-29 09:45:00,262.49,262.91,261.79,262.55,39944.0,259.9524,260.3683,259.2591,260.0118,39944.0
2024-10-29 09:50:00,262.54,263.52,262.51,262.85,32797.0,260.0019,260.9724,259.9722,260.3089,32797.0
2024-10-29 09:55:00,263.03,263.23,262.2,262.99,56424.0,260.4871,260.6852,259.6652,260.4475,56424.0
2024-10-29 10:00:00,262.73,263.38,262.63,263.36,17997.0,260.19,260.8338,260.091,260.8139,17997.0
2024-10-29 10:05:00,263.36,264.0,263.23,263.84,17794.0,260.8139,261.4478,260.6852,261.2893,17794.0
2024-10-29 10:10:00,263.86,264.08,263.59,263.75,12251.0,261.3091,261.527,261.0417,261.2002,12251.0
2024-10-29 10:15:00,263.75,264.23,263.75,264.02,12388.0,261.2002,261.6755,261.2002,261.4676,12388.0
2024-10-29 10:20:00,264.0,264.66,263.9,264.51,13360.0,261.4478,262.1014,261.3487,261.9528,13360.0
2024-10-29 10:25:00,264.62,264.81,263.67,263.67,9739.0,262.0618,262.2499,261.121,261.121,9739.0
2024-10-29 10:30:00,263.6,263.95,263.6,263.92,4632.0,261.0516,261.3982,261.0516,261.3685,4632.0
2024-10-29 10:35:00,263.96,264.25,263.8,264.18,7288.0,261.4081,261.6953,261.2497,261.626,7288.0
2024-10-29 10:40:00,264.09,264.12,263.76,263.99,9561.0,261.5369,261.5666,261.2101,261.4379,9561.0
2024-10-29 10:45:00,263.86,264.16,263.64,264.06,16288.0,261.3091,261.6062,261.0912,261.5072,16288.0
2024-10-29 10:50:00,264.06,264.07,263.48,263.48,6550.0,261.5072,261.5171,260.9328,260.9328,6550.0
2024-10-29 10:55:00,263.4,263.82,263.33,263.62,8923.0,260.8536,261.2695,260.7842,261.0714,8923.0
2024-10-29 11:00:00,263.69,264.11,263.66,263.83,9419.0,261.1408,261.5567,261.111,261.2794,9419.0
2024-10-29 11:05:00,263.75,263.84,263.35,263.45,11622.0,261.2002,261.2893,260.804,260.9031,11622.0
2024-10-29 11:10:00,263.39,263.72,263.27,263.68,14962.0,260.8437,261.1705,260.7248,261.1309,14962.0
2024-10-29 11:15:00,263.57,263.67,263.37,263.61,12845.0,261.0219,261.121,260.8239,261.0615,12845.0
2024-10-29 11:20:00,263.52,263.98,263.52,263.9,6527.0,260.9724,261.428,260.9724,261.3487,6527.0
2024-10-29 11:25:00,263.83,263.88,263.65,263.81,9406.0,261.2794,261.3289,261.1011,261.2596,9406.0
2024-10-29 11:30:00,263.87,263.99,263.65,263.79,11254.0,261.319,261.4379,261.1011,261.2398,11254.0
2024-10-29 11:35:00,263.8,264.11,263.62,263.97,6009.0,261.2497,261.5567,261.0714,261.4181,6009.0
2024-10-29 11:40:00,264.09,264.32,264.0,264.3,5733.0,261.5369,261.7647,261.4478,261.7449,5733.0
2024-10-29 11:45:00,264.41,264.41,263.96,263.98,6845.0,261.8538,261.8538,261.4081,261.428,6845.0
2024-10-29 11:50:00,263.94,263.99,263.77,263.78,7489.0,261.3883,261.4379,261.22,261.2299,7489.0
2024-10-29 11:55:00,263.78,263.94,263.65,263.65,8874.0,261.2299,261.3883,261.1011,261.1011,8874.0
2024-10-29 12:00:00,263.84,264.2,263.73,263.82,8677.0,261.2893,261.6458,261.1804,261.2695,8677.0
2024-10-29 12:05:00,263.89,264.16,263.85,264.15,9805.0,261.3388,261.6062,261.2992,261.5963,9805.0
2024-10-29 12:10:00,264.07,264.82,264.04,264.82,31421.0,261.5171,262.2598,261.4874,262.2598,31421.0
2024-10-29 12:15:00,264.82,265.07,264.71,264.74,12350.0,262.2598,262.5074,262.1509,262.1806,12350.0
2024-10-29 12:20:00,264.7,264.7,264.36,264.51,6419.0,262.141,262.141,261.8043,261.9528,6419.0
2024-10-29 12:25:00,264.51,264.62,264.18,264.25,7012.0,261.9528,262.0618,261.626,261.6953,7012.0
2024-10-29 12:30:00,264.24,264.31,263.87,263.96,8796.0,261.6854,261.7548,261.319,261.4081,8796.0
2024-10-29 12:35:00,264.1,264.28,264.03,264.12,5125.0,261.5468,261.7251,261.4775,261.5666,5125.0
2024-10-29 12:40:00,264.21,264.26,264.02,264.22,7635.0,261.6557,261.7052,261.4676,261.6656,7635.0
2024-10-29 12:45:00,264.21,264.37,264.17,264.19,7853.0,261.6557,261.8142,261.6161,261.6359,7853.0
2024-10-29 12:50:00,264.2,264.69,264.15,264.5,7617.0,261.6458,262.1311,261.5963,261.9429,7617.0
2024-10-29 12:55:00,264.5,264.54,264.32,264.44,5021.0,261.9429,261.9825,261.7647,261.8835,5021.0
2024-10-29 13:00:00,264.47,264.88,264.47,264.68,7835.0,261.9132,262.3193,261.9132,262.1212,7835.0
2024-10-29 13:05:00,264.66,264.66,264.4,264.41,6996.0,262.1014,262.1014,261.8439,261.8538,6996.0
2024-10-29 13:10:00,264.36,264.72,264.34,264.6,5522.0,261.8043,262.1608,261.7845,262.042,5522.0
2024-10-29 13:15:00,264.54,264.61,264.36,264.37,4964.0,261.9825,262.0519,261.8043,261.8142,4964.0
2024-10-29 13:20:00,264.38,264.55,264.15,264.54,8052.0,261.8241,261.9924,261.5963,261.9825,8052.0
2024-10-29 13:25:00,264.54,264.55,264.08,264.08,6040.0,261.9825,261.9924,261.527,261.527,6040.0
2024-10-29 13:30:00,264.12,264.13,263.67,263.67,3123.0,261.5666,261.5765,261.121,261.121,3123.0
2024-10-29 13:35:00,263.66,263.78,263.38,263.49,15245.0,261.111,261.2299,260.8338,260.9427,15245.0
2024-10-29 13:40:00,263.44,263.84,263.44,263.74,9247.0,260.8932,261.2893,260.8932,261.1903,9247.0
2024-10-29 13:45:00,263.79,263.96,263.72,263.88,6182.0,261.2398,261.4081,261.1705,261.3289,6182.0
2024-10-29 13:50:00,263.96,264.07,263.81,264.02,2976.0,261.4081,261.5171,261.2596,261.4676,2976.0
2024-10-29 13:55:00,264.07,264.07,263.84,263.99,7545.0,261.5171,261.5171,261.2893,261.4379,7545.0
2024-10-29 14:00:00,263.82,263.89,263.56,263.56,7691.0,261.2695,261.3388,261.012,261.012,7691.0
2024-10-29 14:05:00,263.56,263.75,263.51,263.6,6220.0,261.012,261.2002,260.9625,261.0516,6220.0
2024-10-29 14:10:00,263.61,263.61,263.41,263.41,4823.0,261.0615,261.0615,260.8635,260.8635,4823.0
2024-10-29 14:15:00,263.38,263.82,263.37,263.63,8955.0,260.8338,261.2695,260.8239,261.0813,8955.0
2024-10-29 14:20:00,263.71,263.8,263.53,263.71,7490.0,261.1606,261.2497,260.9823,261.1606,7490.0
2024-10-29 14:25:00,263.64,263.64,263.42,263.57,6629.0,261.0912,261.0912,260.8734,261.0219,6629.0
2024-10-29 14:30:00,263.57,263.95,263.57,263.76,9895.0,261.0219,261.3982,261.0219,261.2101,9895.0
2024-10-29 14:35:00,263.76,263.82,263.53,263.53,5805.0,261.2101,261.2695,260.9823,260.9823,5805.0
2024-10-29 14:40:00,263.54,263.94,263.54,263.6,5630.0,260.9922,261.3883,260.9922,261.0516,5630.0
2024-10-29 14:45:00,263.63,263.64,263.42,263.45,4209.0,261.0813,261.0912,260.8734,260.9031,4209.0
2024-10-29 14:50:00,263.5,263.57,263.38,263.47,12775.0,260.9526,261.0219,260.8338,260.9229,12775.0
2024-10-29 14:55:00,263.47,263.54,263.31,263.38,8388.0,260.9229,260.9922,260.7644,260.8338,8388.0
2024-10-29 15:00:00,263.38,263.46,263.28,263.38,8567.0,260.8338,260.913,260.7347,260.8338,8567.0
2024-10-29 15:05:00,263.28,263.51,263.11,263.49,11934.0,260.7347,260.9625,260.5664,260.9427,11934.0
2024-10-29 15:10:00,263.55,263.59,263.43,263.44,6670.0,261.0021,261.0417,260.8833,260.8932,6670.0
2024-10-29 15:15:00,263.44,263.52,263.31,263.43,8863.0,260.8932,260.9724,260.7644,260.8833,8863.0
2024-10-29 15:20:00,263.47,263.63,263.38,263.49,13965.0,260.9229,261.0813,260.8338,260.9427,13965.0
2024-10-29 15:25:00,263.46,263.74,263.42,263.74,10008.0,260.913,261.1903,260.8734,261.1903,10008.0
2024-10-29 15:30:00,263.76,263.8,263.4,263.47,8542.0,261.2101,261.2497,260.8536,260.9229,8542.0
2024-10-29 15:35:00,263.43,263.62,263.37,263.54,15548.0,260.8833,261.0714,260.8239,260.9922,15548.0
2024-10-29 15:40:00,263.51,263.67,263.33,263.36,18929.0,260.9625,261.121,260.7842,260.8139,18929.0
2024-10-29 15:45:00,263.41,263.54,263.24,263.34,16311.0,260.8635,260.9922,260.6951,260.7941,16311.0
2024-10-29 15:50:00,263.34,263.43,262.95,263.07,39323.0,260.7941,260.8833,260.4079,260.5268,39323.0
2024-10-29 15:55:00,263.05,263.2,262.89,262.98,192726.0,260.5069,260.6555,260.3485,260.4376,192726.0
2024-10-30 09:30:00,262.53,263.31,262.51,262.64,21213.0,259.992,260.7644,259.9722,260.1009,21213.0
2024-10-30 09:35:00,262.76,263.89,262.76,263.74,8494.0,260.2197,261.3388,260.2197,261.1903,8494.0
2024-10-30 09:40:00,263.84,264.06,263.17,263.71,6804.0,261.2893,261.5072,260.6258,261.1606,6804.0
2024-10-30 09:45:00,263.77,264.66,263.7,264.52,6622.0,261.22,262.1014,261.1507,261.9627,6622.0
2024-10-30 09:50:00,264.56,265.18,264.31,265.15,42749.0,262.0023,262.6164,261.7548,262.5866,42749.0
2024-10-30 09:55:00,265.1,265.44,264.77,264.91,7757.0,262.5371,262.8738,262.2103,262.349,7757.0
2024-10-30 10:00:00,264.9,265.2,264.79,265.19,5818.0,262.3391,262.6362,262.2301,262.6263,5818.0
2024-10-30 10:05:00,265.18,265.27,264.49,264.7,3498.0,262.6164,262.7055,261.933,262.141,3498.0
2024-10-30 10:10:00,264.68,264.84,264.33,264.84,12684.0,262.1212,262.2796,261.7746,262.2796,12684.0
2024-10-30 10:15:00,264.81,264.84,264.66,264.81,4459.0,262.2499,262.2796,262.1014,262.2499,4459.0
2024-10-30 10:20:00,264.82,264.82,264.3,264.58,3508.0,262.2598,262.2598,261.7449,262.0222,3508.0
2024-10-30 10:25:00,264.67,264.84,264.5,264.84,3608.0,262.1113,262.2796,261.9429,262.2796,3608.0
2024-10-30 10:30:00,264.68,264.78,264.47,264.74,4268.0,262.1212,262.2202,261.9132,262.1806,4268.0
2024-10-30 10:35:00,264.64,264.68,264.4,264.42,5570.0,262.0816,262.1212,261.8439,261.8637,5570.0
2024-10-30 10:40:00,264.49,264.67,264.27,264.5,8321.0,261.933,262.1113,261.7152,261.9429,8321.0
2024-10-30 10:45:00,264.41,264.52,264.33,264.33,2930.0,261.8538,261.9627,261.7746,261.7746,2930.0
2024-10-30 10:50:00,264.46,264.46,264.15,264.33,7482.0,261.9033,261.9033,261.5963,261.7746,7482.0
2024-10-30 10:55:00,264.4,264.6,264.14,264.44,10441.0,261.8439,262.042,261.5864,261.8835,10441.0
2024-10-30 11:00:00,264.56,264.58,264.1,264.21,9593.0,262.0023,262.0222,261.5468,261.6557,9593.0
2024-10-30 11:05:00,264.18,264.18,263.83,263.99,8588.0,261.626,261.626,261.2794,261.4379,8588.0
2024-10-30 11:10:00,264.01,264.06,263.92,263.97,3645.0,261.4577,261.5072,261.3685,261.4181,3645.0
2024-10-30 11:15:00,263.97,263.97,263.7,263.78,14507.0,261.4181,261.4181,261.1507,261.2299,14507.0
2024-10-30 11:20:00,263.84,263.84,263.51,263.51,4960.0,261.2893,261.2893,260.9625,260.9625,4960.0
2024-10-30 11:25:00,263.51,263.6,263.29,263.51,10476.0,260.9625,261.0516,260.7446,260.9625,10476.0
2024-10-30 11:30:00,263.51,263.66,263.42,263.53,7109.0,260.9625,261.111,260.8734,260.9823,7109.0
2024-10-30 11:35:00,263.53,263.89,263.51,263.76,16131.0,260.9823,261.3388,260.9625,261.2101,16131.0
2024-10-30 11:40:00,263.79,264.22,263.79,264.13,6008.0,261.2398,261.6656,261.2398,261.5765,6008.0
2024-10-30 11:45:00,264.19,264.22,263.9,263.95,4645.0,261.6359,261.6656,261.3487,261.3982,4645.0
2024-10-30 11:50:00,264.13,264.13,263.85,264.03,5101.0,261.5765,261.5765,261.2992,261.4775,5101.0
2024-10-30 11:55:00,263.85,264.03,263.83,263.85,4865.0,261.2992,261.4775,261.2794,261.2992,4865.0
2024-10-30 12:00:00,264.02,264.02,263.79,263.84,5135.0,261.4676,261.4676,261.2398,261.2893,5135.0
2024-10-30 12:05:00,263.87,263.98,263.48,263.5,10601.0,261.319,261.428,260.9328,260.9526,10601.0
2024-10-30 12:10:00,263.46,263.54,263.29,263.29,4921.0,260.913,260.9922,260.7446,260.7446,4921.0
2024-10-30 12:15:00,263.38,263.44,263.16,263.44,9321.0,260.8338,260.8932,260.6159,260.8932,9321.0
2024-10-30 12:20:00,263.46,263.5,263.36,263.41,7022.0,260.913,260.9526,260.8139,260.8635,7022.0
2024-10-30 12:25:00,263.41,263.42,263.02,263.16,9842.0,260.8635,260.8734,260.4772,260.6159,9842.0
2024-10-30 12:30:00,263.19,263.19,263.0,263.12,4005.0,260.6456,260.6456,260.4574,260.5763,4005.0
2024-10-30 12:35:00,262.95,263.1,262.95,263.0,5154.0,260.4079,260.5565,260.4079,260.4574,5154.0
2024-10-30 12:40:00,262.95,262.99,262.86,262.94,2400.0,260.4079,260.4475,260.3188,260.398,2400.0
2024-10-30 12:45:00,262.92,262.93,262.69,262.76,10312.0,260.3782,260.3881,260.1504,260.2197,10312.0
2024-10-30 12:50:00,262.77,262.8,262.66,262.73,4896.0,260.2297,260.2594,260.1207,260.19,4896.0
2024-10-30 12:55:00,262.74,262.8,262.66,262.73,4085.0,260.1999,260.2594,260.1207,260.19,4085.0
2024-10-30 13:00:00,262.74,262.93,262.64,262.93,9552.0,260.1999,260.3881,260.1009,260.3881,9552.0
2024-10-30 13:05:00,262.93,263.09,262.92,263.06,3504.0,260.3881,260.5466,260.3782,260.5168,3504.0
2024-10-30 13:10:00,263.03,263.07,262.94,262.97,8231.0,260.4871,260.5268,260.398,260.4277,8231.0
2024-10-30 13:15:00,262.98,262.99,262.89,262.94,2427.0,260.4376,260.4475,260.3485,260.398,2427.0
2024-10-30 13:20:00,263.0,263.0,262.73,262.73,5510.0,260.4574,260.4574,260.19,260.19,5510.0
2024-10-30 13:25:00,262.73,262.84,262.55,262.58,12905.0,260.19,260.299,260.0118,260.0415,12905.0
2024-10-30 13:30:00,262.5,262.54,262.2,262.25,9165.0,259.9623,260.0019,259.6652,259.7147,9165.0
2024-10-30 13:35:00,262.18,262.3,262.04,262.17,14217.0,259.6454,259.7642,259.5067,259.6355,14217.0
2024-10-30 13:40:00,262.07,262.18,261.91,262.04,11953.0,259.5364,259.6454,259.378,259.5067,11953.0
2024-10-30 13:45:00,262.11,262.11,261.9,262.05,6737.0,259.576,259.576,259.3681,259.5166,6737.0
2024-10-30 13:50:00,261.97,262.05,261.76,261.88,12597.0,259.4374,259.5166,259.2294,259.3483,12597.0
2024-10-30 13:55:00,261.93,262.1,261.85,262.02,13251.0,259.3978,259.5661,259.3185,259.4869,13251.0
2024-10-30 14:00:00,262.03,262.19,262.0,262.11,8538.0,259.4968,259.6553,259.4671,259.576,8538.0
2024-10-30 14:05:00,262.11,262.85,262.1,262.67,32687.0,259.576,260.3089,259.5661,260.1306,32687.0
2024-10-30 14:10:00,262.74,262.89,262.54,262.62,11023.0,260.1999,260.3485,260.0019,260.0811,11023.0
2024-10-30 14:15:00,262.61,262.71,262.34,262.47,17039.0,260.0712,260.1702,259.8038,259.9326,17039.0
2024-10-30 14:20:00,262.51,262.61,262.36,262.44,6337.0,259.9722,260.0712,259.8236,259.9028,6337.0
2024-10-30 14:25:00,262.44,262.46,262.08,262.14,20138.0,259.9028,259.9226,259.5463,259.6057,20138.0
2024-10-30 14:30:00,262.09,262.18,261.98,262.09,4320.0,259.5562,259.6454,259.4473,259.5562,4320.0
2024-10-30 14:35:00,262.13,262.19,261.85,262.0,6948.0,259.5958,259.6553,259.3185,259.4671,6948.0
2024-10-30 14:40:00,262.06,262.11,261.86,261.88,9479.0,259.5265,259.576,259.3284,259.3483,9479.0
2024-10-30 14:45:00,261.89,262.03,261.83,262.03,6208.0,259.3582,259.4968,259.2987,259.4968,6208.0
2024-10-30 14:50:00,261.98,262.06,261.88,261.97,5124.0,259.4473,259.5265,259.3483,259.4374,5124.0
2024-10-30 14:55:00,262.02,262.02,261.72,261.73,10286.0,259.4869,259.4869,259.1898,259.1997,10286.0
2024-10-30 15:00:00,261.64,261.64,261.31,261.38,12369.0,259.1106,259.1106,258.7838,258.8531,12369.0
2024-10-30 15:05:00,261.34,261.54,261.16,261.38,10154.0,258.8135,259.0115,258.6352,258.8531,10154.0
2024-10-30 15:10:00,261.35,261.46,261.34,261.35,5427.0,258.8234,258.9323,258.8135,258.8234,5427.0
2024-10-30 15:15:00,261.42,261.42,260.83,261.1,8483.0,258.8927,258.8927,258.3084,258.5758,8483.0
2024-10-30 15:20:00,261.18,261.43,261.15,261.43,5732.0,258.655,258.9026,258.6253,258.9026,5732.0
2024-10-30 15:25:00,261.48,261.48,261.22,261.32,9824.0,258.9521,258.9521,258.6946,258.7937,9824.0
2024-10-30 15:30:00,261.32,261.34,261.2,261.2,9477.0,258.7937,258.8135,258.6748,258.6748,9477.0
2024-10-30 15:35:00,261.22,261.39,261.13,261.34,15173.0,258.6946,258.863,258.6055,258.8135,15173.0
2024-10-30 15:40:00,261.34,261.67,261.28,261.49,13049.0,258.8135,259.1403,258.7541,258.962,13049.0
2024-10-30 15:45:00,261.52,261.52,261.32,261.35,7023.0,258.9917,258.9917,258.7937,258.8234,7023.0
2024-10-30 15:50:00,261.47,261.81,261.41,261.77,35086.0,258.9422,259.2789,258.8828,259.2393,35086.0
2024-10-30 15:55:00,261.78,261.84,260.21,261.49,160334.0,259.2492,259.3086,257.6944,258.962,160334.0
2024-10-31 09:30:00,261.4,262.55,260.96,262.24,17746.0,258.8729,260.0118,258.4372,259.7048,17746.0
2024-10-31 09:35:00,262.5,262.72,261.84,262.62,5351.0,259.9623,260.1801,259.3086,260.0811,5351.0
2024-10-31 09:40:00,262.58,262.58,262.06,262.3,3331.0,260.0415,260.0415,259.5265,259.7642,3331.0
2024-10-31 09:45:00,262.26,262.78,262.12,262.29,4952.0,259.7246,260.2396,259.5859,259.7543,4952.0
2024-10-31 09:50:00,262.49,262.72,262.23,262.5,8038.0,259.9524,260.1801,259.6949,259.9623,8038.0
2024-10-31 09:55:00,262.67,263.32,262.61,263.25,14185.0,260.1306,260.7743,260.0712,260.705,14185.0
2024-10-31 10:00:00,263.32,263.39,262.37,262.37,6669.0,260.7743,260.8437,259.8335,259.8335,6669.0
2024-10-31 10:05:00,262.34,262.52,261.8,262.19,31630.0,259.8038,259.9821,259.269,259.6553,31630.0
2024-10-31 10:10:00,262.19,262.48,261.85,262.42,7733.0,259.6553,259.9425,259.3185,259.883,7733.0
2024-10-31 10:15:00,262.43,262.62,262.11,262.11,9249.0,259.8929,260.0811,259.576,259.576,9249.0
2024-10-31 10:20:00,262.46,262.55,261.55,261.74,6998.0,259.9226,260.0118,259.0214,259.2096,6998.0
2024-10-31 10:25:00,261.63,261.97,261.22,261.94,23734.0,259.1007,259.4374,258.6946,259.4077,23734.0
2024-10-31 10:30:00,261.81,262.63,261.81,262.28,13728.0,259.2789,260.091,259.2789,259.7444,13728.0
2024-10-31 10:35:00,262.3,262.6,262.29,262.29,5596.0,259.7642,260.0613,259.7543,259.7543,5596.0
2024-10-31 10:40:00,262.41,262.41,261.89,262.04,6067.0,259.8731,259.8731,259.3582,259.5067,6067.0
2024-10-31 10:45:00,262.04,262.12,261.74,262.03,5751.0,259.5067,259.5859,259.2096,259.4968,5751.0
2024-10-31 10:50:00,262.04,262.1,261.88,261.95,11706.0,259.5067,259.5661,259.3483,259.4176,11706.0
2024-10-31 10:55:00,261.92,261.94,261.62,261.69,8700.0,259.3879,259.4077,259.0908,259.1601,8700.0
2024-10-31 11:00:00,261.62,261.64,261.07,261.17,23072.0,259.0908,259.1106,258.5461,258.6451,23072.0
2024-10-31 11:05:00,261.28,261.89,261.2,261.73,9070.0,258.7541,259.3582,258.6748,259.1997,9070.0
2024-10-31 11:10:00,261.75,261.83,261.2,261.4,24757.0,259.2195,259.2987,258.6748,258.8729,24757.0
2024-10-31 11:15:00,261.54,261.87,261.53,261.83,3142.0,259.0115,259.3384,259.0016,259.2987,3142.0
2024-10-31 11:20:00,261.71,262.25,261.7,262.21,7293.0,259.1799,259.7147,259.17,259.6751,7293.0
2024-10-31 11:25:00,262.11,262.11,261.39,261.58,13172.0,259.576,259.576,258.863,259.0512,13172.0
2024-10-31 11:30:00,261.63,261.74,261.35,261.39,3756.0,259.1007,259.2096,258.8234,258.863,3756.0
2024-10-31 11:35:00,261.35,261.4,261.25,261.39,2789.0,258.8234,258.8729,258.7243,258.863,2789.0
2024-10-31 11:40:00,261.41,261.58,261.21,261.43,7176.0,258.8828,259.0512,258.6847,258.9026,7176.0
2024-10-31 11:45:00,261.42,261.55,261.35,261.53,6346.0,258.8927,259.0214,258.8234,259.0016,6346.0
2024-10-31 11:50:00,261.6,261.6,261.3,261.3,5260.0,259.071,259.071,258.7739,258.7739,5260.0
2024-10-31 11:55:00,261.36,261.63,261.28,261.56,8146.0,258.8333,259.1007,258.7541,259.0313,8146.0
2024-10-31 12:00:00,261.56,261.85,261.46,261.85,12283.0,259.0313,259.3185,258.9323,259.3185,12283.0
2024-10-31 12:05:00,261.77,261.77,261.35,261.45,9431.0,259.2393,259.2393,258.8234,258.9224,9431.0
2024-10-31 12:10:00,261.48,261.87,261.34,261.87,13517.0,258.9521,259.3384,258.8135,259.3384,13517.0
2024-10-31 12:15:00,262.01,262.05,261.79,261.79,4805.0,259.477,259.5166,259.2591,259.2591,4805.0
2024-10-31 12:20:00,261.88,262.1,261.87,261.88,5162.0,259.3483,259.5661,259.3384,259.3483,5162.0
2024-10-31 12:25:00,261.94,261.94,261.74,261.84,4655.0,259.4077,259.4077,259.2096,259.3086,4655.0
2024-10-31 12:30:00,261.74,261.78,261.45,261.49,2899.0,259.2096,259.2492,258.9224,258.962,2899.0
2024-10-31 12:35:00,261.46,261.6,261.32,261.56,5814.0,258.9323,259.071,258.7937,259.0313,5814.0
2024-10-31 12:40:00,261.64,261.79,261.55,261.79,5815.0,259.1106,259.2591,259.0214,259.2591,5815.0
2024-10-31 12:45:00,261.85,261.9,261.77,261.82,4721.0,259.3185,259.3681,259.2393,259.2888,4721.0
2024-10-31 12:50:00,261.82,261.97,261.72,261.88,4938.0,259.2888,259.4374,259.1898,259.3483,4938.0
2024-10-31 12:55:00,261.93,262.0,261.8,261.9,4242.0,259.3978,259.4671,259.269,259.3681,4242.0
2024-10-31 13:00:00,262.01,262.45,262.01,262.31,13538.0,259.477,259.9127,259.477,259.7741,13538.0
2024-10-31 13:05:00,262.17,262.41,262.03,262.31,5135.0,259.6355,259.8731,259.4968,259.7741,5135.0
2024-10-31 13:10:00,262.39,262.42,262.27,262.36,4520.0,259.8533,259.883,259.7345,259.8236,4520.0
2024-10-31 13:15:00,262.37,262.38,262.11,262.13,7079.0,259.8335,259.8434,259.576,259.5958,7079.0
2024-10-31 13:20:00,262.13,262.21,262.08,262.19,3888.0,259.5958,259.6751,259.5463,259.6553,3888.0
2024-10-31 13:25:00,262.19,262.2,262.05,262.14,3300.0,259.6553,259.6652,259.5166,259.6057,3300.0
2024-10-31 13:30:00,262.05,262.14,261.89,261.94,6486.0,259.5166,259.6057,259.3582,259.4077,6486.0
2024-10-31 13:35:00,262.03,262.27,261.98,262.23,14686.0,259.4968,259.7345,259.4473,259.6949,14686.0
2024-10-31 13:40:00,262.29,262.35,262.13,262.33,5775.0,259.7543,259.8137,259.5958,259.7939,5775.0
2024-10-31 13:45:00,262.26,262.61,262.26,262.57,9619.0,259.7246,260.0712,259.7246,260.0316,9619.0
2024-10-31 13:50:00,262.56,262.64,262.43,262.5,4342.0,260.0217,260.1009,259.8929,259.9623,4342.0
2024-10-31 13:55:00,262.5,262.6,262.43,262.43,3585.0,259.9623,260.0613,259.8929,259.8929,3585.0
2024-10-31 14:00:00,262.45,262.54,262.31,262.49,14412.0,259.9127,260.0019,259.7741,259.9524,14412.0
2024-10-31 14:05:00,262.51,262.57,262.25,262.34,5527.0,259.9722,260.0316,259.7147,259.8038,5527.0
2024-10-31 14:10:00,262.33,262.44,262.27,262.4,3433.0,259.7939,259.9028,259.7345,259.8632,3433.0
2024-10-31 14:15:00,262.39,262.46,262.3,262.36,5400.0,259.8533,259.9226,259.7642,259.8236,5400.0
2024-10-31 14:20:00,262.36,262.64,262.36,262.55,7507.0,259.8236,260.1009,259.8236,260.0118,7507.0
2024-10-31 14:25:00,262.53,262.8,262.46,262.78,15109.0,259.992,260.2594,259.9226,260.2396,15109.0
2024-10-31 14:30:00,262.78,262.82,262.59,262.64,9498.0,260.2396,260.2792,260.0514,260.1009,9498.0
2024-10-31 14:35:00,262.75,263.03,262.75,262.92,8750.0,260.2098,260.4871,260.2098,260.3782,8750.0
2024-10-31 14:40:00,262.94,262.94,262.58,262.69,5392.0,260.398,260.398,260.0415,260.1504,5392.0
2024-10-31 14:45:00,262.69,262.87,262.4,262.4,4903.0,260.1504,260.3287,259.8632,259.8632,4903.0
2024-10-31 14:50:00,262.46,262.47,262.26,262.37,5932.0,259.9226,259.9326,259.7246,259.8335,5932.0
2024-10-31 14:55:00,262.37,262.68,262.37,262.46,8466.0,259.8335,260.1405,259.8335,259.9226,8466.0
2024-10-31 15:00:00,262.46,262.52,262.23,262.35,7214.0,259.9226,259.9821,259.6949,259.8137,7214.0
2024-10-31 15:05:00,262.35,262.52,262.27,262.52,6830.0,259.8137,259.9821,259.7345,259.9821,6830.0
2024-10-31 15:10:00,262.52,262.53,262.22,262.37,8282.0,259.9821,259.992,259.685,259.8335,8282.0
2024-10-31 15:15:00,262.38,262.38,262.17,262.22,7627.0,259.8434,259.8434,259.6355,259.685,7627.0
2024-10-31 15:20:00,262.37,262.94,262.32,262.75,18685.0,259.8335,260.398,259.784,260.2098,18685.0
2024-10-31 15:25:00,262.78,262.92,262.76,262.92,9750.0,260.2396,260.3782,260.2197,260.3782,9750.0
2024-10-31 15:30:00,262.98,263.02,262.64,262.85,19282.0,260.4376,260.4772,260.1009,260.3089,19282.0
2024-10-31 15:35:00,262.87,262.87,262.61,262.68,9482.0,260.3287,260.3287,260.0712,260.1405,9482.0
2024-10-31 15:40:00,262.63,263.27,262.63,263.16,34259.0,260.091,260.7248,260.091,260.6159,34259.0
2024-10-31 15:45:00,263.09,263.54,263.08,263.43,31422.0,260.5466,260.9922,260.5367,260.8833,31422.0
2024-10-31 15:50:00,263.45,263.51,262.78,262.9,34589.0,260.9031,260.9625,260.2396,260.3584,34589.0
2024-10-31 15:55:00,262.9,263.05,261.54,261.95,283113.0,260.3584,260.5069,259.0115,259.4176,283113.0
2024-11-01 09:30:00,265.55,266.47,265.0,265.61,64275.0,262.9828,263.8939,262.4381,263.0422,64275.0
2024-11-01 09:35:00,265.61,266.77,265.36,266.19,22990.0,263.0422,264.191,262.7946,263.6166,22990.0
2024-11-01 09:40:00,266.27,266.56,265.88,266.0,12665.0,263.6958,263.983,263.3096,263.4284,12665.0
2024-11-01 09:45:00,265.99,266.43,265.64,265.73,42178.0,263.4185,263.8543,263.0719,263.161,42178.0
2024-11-01 09:50:00,265.65,265.65,264.21,264.73,36175.0,263.0818,263.0818,261.6557,262.1707,36175.0
2024-11-01 09:55:00,264.69,264.7,264.17,264.29,17613.0,262.1311,262.141,261.6161,261.735,17613.0
2024-11-01 10:00:00,264.41,264.97,264.06,264.81,15187.0,261.8538,262.4084,261.5072,262.2499,15187.0
2024-11-01 10:05:00,264.78,265.14,264.52,265.14,7560.0,262.2202,262.5767,261.9627,262.5767,7560.0
2024-11-01 10:10:00,265.06,265.45,264.84,265.2,14838.0,262.4975,262.8837,262.2796,262.6362,14838.0
2024-11-01 10:15:00,265.07,265.26,264.87,265.1,9438.0,262.5074,262.6956,262.3093,262.5371,9438.0
2024-11-01 10:20:00,265.07,265.61,265.02,265.5,18063.0,262.5074,263.0422,262.4579,262.9333,18063.0
2024-11-01 10:25:00,265.5,265.65,265.29,265.59,10777.0,262.9333,263.0818,262.7253,263.0224,10777.0
2024-11-01 10:30:00,265.66,265.92,265.36,265.42,15658.0,263.0917,263.3492,262.7946,262.854,15658.0
2024-11-01 10:35:00,265.34,265.35,265.14,265.24,7238.0,262.7748,262.7847,262.5767,262.6758,7238.0
2024-11-01 10:40:00,265.28,265.28,264.51,265.03,7851.0,262.7154,262.7154,261.9528,262.4678,7851.0
2024-11-01 10:45:00,264.92,264.92,264.52,264.66,3461.0,262.3589,262.3589,261.9627,262.1014,3461.0
2024-11-01 10:50:00,264.54,264.54,264.02,264.47,8943.0,261.9825,261.9825,261.4676,261.9132,8943.0
2024-11-01 10:55:00,264.37,264.88,264.36,264.75,10083.0,261.8142,262.3193,261.8043,262.1905,10083.0
2024-11-01 11:00:00,264.59,264.84,264.59,264.84,7557.0,262.0321,262.2796,262.0321,262.2796,7557.0
2024-11-01 11:05:00,264.77,264.77,264.3,264.37,6969.0,262.2103,262.2103,261.7449,261.8142,6969.0
2024-11-01 11:10:00,264.3,264.6,264.3,264.5,5888.0,261.7449,262.042,261.7449,261.9429,5888.0
2024-11-01 11:15:00,264.43,264.43,263.97,264.24,8578.0,261.8736,261.8736,261.4181,261.6854,8578.0
2024-11-01 11:20:00,264.25,264.37,263.97,264.29,3369.0,261.6953,261.8142,261.4181,261.735,3369.0
2024-11-01 11:25:00,264.24,264.6,264.23,264.26,5639.0,261.6854,262.042,261.6755,261.7052,5639.0
2024-11-01 11:30:00,264.28,264.28,263.64,263.77,6068.0,261.7251,261.7251,261.0912,261.22,6068.0
2024-11-01 11:35:00,263.77,263.94,263.55,263.63,7672.0,261.22,261.3883,261.0021,261.0813,7672.0
2024-11-01 11:40:00,263.63,263.71,263.39,263.66,7260.0,261.0813,261.1606,260.8437,261.111,7260.0
2024-11-01 11:45:00,263.76,263.76,263.11,263.11,5763.0,261.2101,261.2101,260.5664,260.5664,5763.0
2024-11-01 11:50:00,263.14,263.14,262.82,263.08,8638.0,260.5961,260.5961,260.2792,260.5367,8638.0
2024-11-01 11:55:00,263.05,263.25,262.89,263.22,14998.0,260.5069,260.705,260.3485,260.6753,14998.0
2024-11-01 12:00:00,263.25,263.34,263.07,263.15,8746.0,260.705,260.7941,260.5268,260.606,8746.0
2024-11-01 12:05:00,263.17,263.35,263.07,263.31,8800.0,260.6258,260.804,260.5268,260.7644,8800.0
2024-11-01 12:10:00,263.31,263.52,263.18,263.39,5991.0,260.7644,260.9724,260.6357,260.8437,5991.0
2024-11-01 12:15:00,263.39,263.45,263.26,263.29,5399.0,260.8437,260.9031,260.7149,260.7446,5399.0
2024-11-01 12:20:00,263.35,263.51,263.04,263.48,10620.0,260.804,260.9625,260.497,260.9328,10620.0
2024-11-01 12:25:00,263.42,263.52,263.07,263.19,26776.0,260.8734,260.9724,260.5268,260.6456,26776.0
2024-11-01 12:30:00,263.19,263.35,262.94,263.35,36411.0,260.6456,260.804,260.398,260.804,36411.0
2024-11-01 12:35:00,263.28,263.3,263.08,263.24,7262.0,260.7347,260.7545,260.5367,260.6951,7262.0
2024-11-01 12:40:00,263.24,263.24,262.68,262.84,16083.0,260.6951,260.6951,260.1405,260.299,16083.0
2024-11-01 12:45:00,262.78,262.92,262.43,262.79,8380.0,260.2396,260.3782,259.8929,260.2495,8380.0
2024-11-01 12:50:00,262.76,263.24,262.71,263.2,5124.0,260.2197,260.6951,260.1702,260.6555,5124.0
2024-11-01 12:55:00,263.26,263.29,262.98,263.29,5291.0,260.7149,260.7446,260.4376,260.7446,5291.0
2024-11-01 13:00:00,263.29,263.43,263.22,263.32,4021.0,260.7446,260.8833,260.6753,260.7743,4021.0
2024-11-01 13:05:00,263.3,263.37,263.04,263.11,5697.0,260.7545,260.8239,260.497,260.5664,5697.0
2024-11-01 13:10:00,263.02,263.11,262.8,263.1,10107.0,260.4772,260.5664,260.2594,260.5565,10107.0
2024-11-01 13:15:00,263.08,263.34,262.93,263.22,76264.0,260.5367,260.7941,260.3881,260.6753,76264.0
2024-11-01 13:20:00,263.23,263.39,263.06,263.18,8603.0,260.6852,260.8437,260.5168,260.6357,8603.0
2024-11-01 13:25:00,263.16,263.2,262.94,263.01,3610.0,260.6159,260.6555,260.398,260.4673,3610.0
2024-11-01 13:30:00,263.1,263.1,262.37,262.37,4537.0,260.5565,260.5565,259.8335,259.8335,4537.0
2024-11-01 13:35:00,262.29,262.29,262.0,262.09,7045.0,259.7543,259.7543,259.4671,259.5562,7045.0
2024-11-01 13:40:00,262.05,262.19,261.95,262.03,6411.0,259.5166,259.6553,259.4176,259.4968,6411.0
2024-11-01 13:45:00,262.02,262.21,261.77,262.13,8354.0,259.4869,259.6751,259.2393,259.5958,8354.0
2024-11-01 13:50:00,262.13,262.34,261.89,262.33,7390.0,259.5958,259.8038,259.3582,259.7939,7390.0
2024-11-01 13:55:00,262.39,262.39,261.98,262.26,9662.0,259.8533,259.8533,259.4473,259.7246,9662.0
2024-11-01 14:00:00,262.42,262.58,262.42,262.56,2993.0,259.883,260.0415,259.883,260.0217,2993.0
2024-11-01 14:05:00,262.51,262.59,262.08,262.18,9902.0,259.9722,260.0514,259.5463,259.6454,9902.0
2024-11-01 14:10:00,262.19,262.31,262.02,262.05,6901.0,259.6553,259.7741,259.4869,259.5166,6901.0
2024-11-01 14:15:00,262.05,262.35,262.02,262.32,10732.0,259.5166,259.8137,259.4869,259.784,10732.0
2024-11-01 14:20:00,262.2,262.41,262.13,262.37,2389.0,259.6652,259.8731,259.5958,259.8335,2389.0
2024-11-01 14:25:00,262.54,262.54,262.26,262.38,4055.0,260.0019,260.0019,259.7246,259.8434,4055.0
2024-11-01 14:30:00,262.35,262.45,262.27,262.45,7040.0,259.8137,259.9127,259.7345,259.9127,7040.0
2024-11-01 14:35:00,262.28,262.42,262.26,262.42,4716.0,259.7444,259.883,259.7246,259.883,4716.0
2024-11-01 14:40:00,262.4,262.54,262.36,262.49,7293.0,259.8632,260.0019,259.8236,259.9524,7293.0
2024-11-01 14:45:00,262.44,262.64,262.41,262.5,4502.0,259.9028,260.1009,259.8731,259.9623,4502.0
2024-11-01 14:50:00,262.52,262.57,262.42,262.46,7297.0,259.9821,260.0316,259.883,259.9226,7297.0
2024-11-01 14:55:00,262.52,262.73,262.44,262.69,5827.0,259.9821,260.19,259.9028,260.1504,5827.0
2024-11-01 15:00:00,262.69,262.69,262.46,262.58,10467.0,260.1504,260.1504,259.9226,260.0415,10467.0
2024-11-01 15:05:00,262.58,263.02,262.58,262.94,11701.0,260.0415,260.4772,260.0415,260.398,11701.0
2024-11-01 15:10:00,262.96,263.04,262.75,262.78,12867.0,260.4178,260.497,260.2098,260.2396,12867.0
2024-11-01 15:15:00,262.72,262.78,262.47,262.51,4152.0,260.1801,260.2396,259.9326,259.9722,4152.0
2024-11-01 15:20:00,262.4,262.67,262.3,262.44,5598.0,259.8632,260.1306,259.7642,259.9028,5598.0
2024-11-01 15:25:00,262.42,262.42,262.25,262.36,6999.0,259.883,259.883,259.7147,259.8236,6999.0
2024-11-01 15:30:00,262.28,262.29,262.07,262.15,8060.0,259.7444,259.7543,259.5364,259.6156,8060.0
2024-11-01 15:35:00,262.06,262.27,262.0,262.11,8999.0,259.5265,259.7345,259.4671,259.576,8999.0
2024-11-01 15:40:00,262.03,262.09,261.87,261.89,13227.0,259.4968,259.5562,259.3384,259.3582,13227.0
2024-11-01 15:45:00,261.85,261.91,261.6,261.67,11223.0,259.3185,259.378,259.071,259.1403,11223.0
2024-11-01 15:50:00,261.64,261.99,261.57,261.91,31134.0,259.1106,259.4572,259.0413,259.378,31134.0
2024-11-01 15:55:00,261.85,262.01,261.57,261.93,122959.0,259.3185,259.477,259.0413,259.3978,122959.0
2024-11-04 09:30:00,262.41,263.5,262.38,263.4,6925.0,259.8731,260.9526,259.8434,260.8536,6925.0
2024-11-04 09:35:00,263.4,264.15,262.99,263.76,70136.0,260.8536,261.5963,260.4475,261.2101,70136.0
2024-11-04 09:40:00,263.86,264.21,263.34,264.02,43575.0,261.3091,261.6557,260.7941,261.4676,43575.0
2024-11-04 09:45:00,264.23,265.77,264.06,265.46,22994.0,261.6755,263.2006,261.5072,262.8936,22994.0
2024-11-04 09:50:00,265.62,266.64,265.46,266.55,21420.0,263.0521,264.0622,262.8936,263.9731,21420.0
2024-11-04 09:55:00,266.54,267.42,266.54,267.24,25884.0,263.9632,264.8347,263.9632,264.6564,25884.0
2024-11-04 10:00:00,267.03,267.55,266.99,267.13,18909.0,264.4485,264.9634,264.4089,264.5475,18909.0
2024-11-04 10:05:00,267.01,267.32,266.42,266.62,18448.0,264.4287,264.7357,263.8444,264.0424,18448.0
2024-11-04 10:10:00,266.64,266.91,266.44,266.5,5755.0,264.0622,264.3296,263.8642,263.9236,5755.0
2024-11-04 10:15:00,266.48,266.59,265.9,266.21,9098.0,263.9038,264.0127,263.3294,263.6364,9098.0
2024-11-04 10:20:00,266.24,266.37,265.98,266.37,8021.0,263.6661,263.7948,263.4086,263.7948,8021.0
2024-11-04 10:25:00,266.37,267.25,266.23,267.25,14937.0,263.7948,264.6663,263.6562,264.6663,14937.0
2024-11-04 10:30:00,267.06,267.27,266.79,267.05,36093.0,264.4782,264.6861,264.2108,264.4683,36093.0
2024-11-04 10:35:00,267.21,267.57,267.15,267.17,11125.0,264.6267,264.9832,264.5673,264.5871,11125.0
2024-11-04 10:40:00,267.19,267.2,266.62,266.62,7507.0,264.6069,264.6168,264.0424,264.0424,7507.0
2024-11-04 10:45:00,266.71,267.28,266.3,267.12,11198.0,264.1316,264.6961,263.7255,264.5376,11198.0
2024-11-04 10:50:00,267.2,267.2,266.83,266.97,7557.0,264.6168,264.6168,264.2504,264.389,7557.0
2024-11-04 10:55:00,266.91,266.91,266.28,266.43,30248.0,264.3296,264.3296,263.7057,263.8543,30248.0
2024-11-04 11:00:00,266.48,266.63,266.02,266.31,9862.0,263.9038,264.0523,263.4482,263.7354,9862.0
2024-11-04 11:05:00,266.4,266.78,266.3,266.78,8067.0,263.8246,264.2009,263.7255,264.2009,8067.0
2024-11-04 11:10:00,266.77,267.12,266.72,266.98,15866.0,264.191,264.5376,264.1415,264.399,15866.0
2024-11-04 11:15:00,266.92,267.14,266.78,266.88,5827.0,264.3395,264.5574,264.2009,264.2999,5827.0
2024-11-04 11:20:00,266.9,266.93,266.29,266.29,9038.0,264.3197,264.3494,263.7156,263.7156,9038.0
2024-11-04 11:25:00,266.38,266.4,265.96,266.08,19961.0,263.8048,263.8246,263.3888,263.5077,19961.0
2024-11-04 11:30:00,266.09,266.09,265.29,265.29,8999.0,263.5176,263.5176,262.7253,262.7253,8999.0
2024-11-04 11:35:00,265.25,265.33,264.89,265.05,4390.0,262.6857,262.7649,262.3292,262.4876,4390.0
2024-11-04 11:40:00,265.11,265.72,265.03,265.19,6512.0,262.547,263.1511,262.4678,262.6263,6512.0
2024-11-04 11:45:00,265.44,265.44,265.16,265.2,5538.0,262.8738,262.8738,262.5965,262.6362,5538.0
2024-11-04 11:50:00,265.21,265.5,265.16,265.23,5553.0,262.6461,262.9333,262.5965,262.6659,5553.0
2024-11-04 11:55:00,265.19,265.29,264.93,265.18,4687.0,262.6263,262.7253,262.3688,262.6164,4687.0
2024-11-04 12:00:00,265.19,265.2,264.83,265.03,5623.0,262.6263,262.6362,262.2697,262.4678,5623.0
2024-11-04 12:05:00,265.02,265.03,264.67,264.72,5090.0,262.4579,262.4678,262.1113,262.1608,5090.0
2024-11-04 12:10:00,264.81,265.05,264.79,264.9,6180.0,262.2499,262.4876,262.2301,262.3391,6180.0
2024-11-04 12:15:00,265.13,265.13,264.9,264.99,2334.0,262.5668,262.5668,262.3391,262.4282,2334.0
2024-11-04 12:20:00,265.04,265.65,265.03,265.53,6763.0,262.4777,263.0818,262.4678,262.963,6763.0
2024-11-04 12:25:00,265.41,265.92,265.41,265.76,8909.0,262.8441,263.3492,262.8441,263.1907,8909.0
2024-11-04 12:30:00,265.81,265.96,265.35,265.36,10809.0,263.2403,263.3888,262.7847,262.7946,10809.0
2024-11-04 12:35:00,265.35,265.48,265.02,265.43,7372.0,262.7847,262.9135,262.4579,262.8639,7372.0
2024-11-04 12:40:00,265.43,265.66,265.36,265.66,4477.0,262.8639,263.0917,262.7946,263.0917,4477.0
2024-11-04 12:45:00,265.51,265.75,265.51,265.75,3499.0,262.9432,263.1808,262.9432,263.1808,3499.0
2024-11-04 12:50:00,265.65,265.76,265.65,265.7,1680.0,263.0818,263.1907,263.0818,263.1313,1680.0
2024-11-04 12:55:00,265.73,265.83,265.67,265.82,3004.0,263.161,263.2601,263.1016,263.2502,3004.0
2024-11-04 13:00:00,265.59,265.68,265.45,265.57,2586.0,263.0224,263.1115,262.8837,263.0026,2586.0
2024-11-04 13:05:00,265.57,265.85,265.04,265.21,5268.0,263.0026,263.2799,262.4777,262.6461,5268.0
2024-11-04 13:10:00,265.28,265.81,265.28,265.73,4022.0,262.7154,263.2403,262.7154,263.161,4022.0
2024-11-04 13:15:00,265.73,265.85,265.61,265.71,4374.0,263.161,263.2799,263.0422,263.1412,4374.0
2024-11-04 13:20:00,265.8,265.97,265.67,265.97,4830.0,263.2304,263.3987,263.1016,263.3987,4830.0
2024-11-04 13:25:00,265.98,265.98,265.59,265.74,4945.0,263.4086,263.4086,263.0224,263.1709,4945.0
2024-11-04 13:30:00,265.77,265.98,265.71,265.91,2187.0,263.2006,263.4086,263.1412,263.3393,2187.0
2024-11-04 13:35:00,265.9,265.98,265.71,265.73,4026.0,263.3294,263.4086,263.1412,263.161,4026.0
2024-11-04 13:40:00,265.85,266.02,265.74,265.74,6445.0,263.2799,263.4482,263.1709,263.1709,6445.0
2024-11-04 13:45:00,265.81,265.9,265.49,265.54,11091.0,263.2403,263.3294,262.9234,262.9729,11091.0
2024-11-04 13:50:00,265.48,265.48,265.23,265.23,4346.0,262.9135,262.9135,262.6659,262.6659,4346.0
2024-11-04 13:55:00,265.28,265.3,265.17,265.21,2496.0,262.7154,262.7352,262.6064,262.6461,2496.0
2024-11-04 14:00:00,265.12,265.21,264.97,265.0,6160.0,262.5569,262.6461,262.4084,262.4381,6160.0
2024-11-04 14:05:00,265.0,265.47,264.9,265.23,6505.0,262.4381,262.9035,262.3391,262.6659,6505.0
2024-11-04 14:10:00,265.2,265.33,265.12,265.19,5087.0,262.6362,262.7649,262.5569,262.6263,5087.0
2024-11-04 14:15:00,265.27,265.38,265.03,265.24,6918.0,262.7055,262.8144,262.4678,262.6758,6918.0
2024-11-04 14:20:00,265.26,265.34,265.22,265.28,3267.0,262.6956,262.7748,262.656,262.7154,3267.0
2024-11-04 14:25:00,265.28,265.34,265.06,265.08,3584.0,262.7154,262.7748,262.4975,262.5173,3584.0
2024-11-04 14:30:00,265.06,265.66,264.95,265.59,3446.0,262.4975,263.0917,262.3886,263.0224,3446.0
2024-11-04 14:35:00,265.66,265.69,265.41,265.57,3269.0,263.0917,263.1214,262.8441,263.0026,3269.0
2024-11-04 14:40:00,265.49,265.75,265.37,265.42,8492.0,262.9234,263.1808,262.8045,262.854,8492.0
2024-11-04 14:45:00,265.37,265.57,265.23,265.28,5090.0,262.8045,263.0026,262.6659,262.7154,5090.0
2024-11-04 14:50:00,265.31,265.33,265.09,265.11,7013.0,262.7451,262.7649,262.5272,262.547,7013.0
2024-11-04 14:55:00,265.11,265.34,264.98,265.11,5684.0,262.547,262.7748,262.4183,262.547,5684.0
2024-11-04 15:00:00,265.14,265.22,264.96,264.97,4471.0,262.5767,262.656,262.3985,262.4084,4471.0
2024-11-04 15:05:00,265.05,265.11,264.95,265.03,2914.0,262.4876,262.547,262.3886,262.4678,2914.0
2024-11-04 15:10:00,264.94,265.02,264.89,264.91,2463.0,262.3787,262.4579,262.3292,262.349,2463.0
2024-11-04 15:15:00,264.84,265.16,264.77,265.15,4711.0,262.2796,262.5965,262.2103,262.5866,4711.0
2024-11-04 15:20:00,265.15,265.15,264.99,265.1,6468.0,262.5866,262.5866,262.4282,262.5371,6468.0
2024-11-04 15:25:00,265.17,265.3,265.0,265.0,4229.0,262.6064,262.7352,262.4381,262.4381,4229.0
2024-11-04 15:30:00,264.99,265.25,264.99,265.1,5603.0,262.4282,262.6857,262.4282,262.5371,5603.0
2024-11-04 15:35:00,265.07,265.23,264.87,265.06,5798.0,262.5074,262.6659,262.3093,262.4975,5798.0
2024-11-04 15:40:00,265.07,265.37,265.07,265.15,4991.0,262.5074,262.8045,262.5074,262.5866,4991.0
2024-11-04 15:45:00,265.17,265.27,265.05,265.12,9028.0,262.6064,262.7055,262.4876,262.5569,9028.0
2024-11-04 15:50:00,265.08,265.11,264.75,265.06,21656.0,262.5173,262.547,262.1905,262.4975,21656.0
2024-11-04 15:55:00,265.07,265.15,264.85,265.13,80032.0,262.5074,262.5866,262.2895,262.5668,80032.0
2024-11-05 09:30:00,264.06,265.89,264.06,265.49,37403.0,261.5072,263.3195,261.5072,262.9234,37403.0
2024-11-05 09:35:00,265.35,266.65,265.35,266.52,5447.0,262.7847,264.0721,262.7847,263.9434,5447.0
2024-11-05 09:40:00,266.51,267.35,266.51,266.86,21756.0,263.9335,264.7654,263.9335,264.2801,21756.0
2024-11-05 09:45:00,266.9,267.16,266.72,267.01,9350.0,264.3197,264.5772,264.1415,264.4287,9350.0
2024-11-05 09:50:00,267.0,267.37,266.88,267.14,28929.0,264.4188,264.7852,264.2999,264.5574,28929.0
2024-11-05 09:55:00,266.93,267.24,266.52,266.6,10215.0,264.3494,264.6564,263.9434,264.0226,10215.0
2024-11-05 10:00:00,266.84,267.22,266.54,267.13,11842.0,264.2603,264.6366,263.9632,264.5475,11842.0
2024-11-05 10:05:00,267.24,267.76,267.18,267.53,11904.0,264.6564,265.1714,264.597,264.9436,11904.0
2024-11-05 10:10:00,267.56,267.86,267.29,267.69,4341.0,264.9733,265.2704,264.706,265.1021,4341.0
2024-11-05 10:15:00,267.69,267.7,267.12,267.41,15632.0,265.1021,265.112,264.5376,264.8248,15632.0
2024-11-05 10:20:00,267.47,267.57,267.09,267.57,14106.0,264.8842,264.9832,264.5079,264.9832,14106.0
2024-11-05 10:25:00,267.72,267.73,267.21,267.35,3460.0,265.1318,265.1417,264.6267,264.7654,3460.0
2024-11-05 10:30:00,267.48,267.66,267.15,267.32,7204.0,264.8941,265.0724,264.5673,264.7357,7204.0
2024-11-05 10:35:00,267.2,267.62,267.2,267.41,4355.0,264.6168,265.0328,264.6168,264.8248,4355.0
2024-11-05 10:40:00,267.35,267.75,267.34,267.53,3750.0,264.7654,265.1615,264.7555,264.9436,3750.0
2024-11-05 10:45:00,267.6,267.82,267.54,267.55,2405.0,265.013,265.2308,264.9535,264.9634,2405.0
2024-11-05 10:50:00,267.54,267.54,266.9,267.15,3372.0,264.9535,264.9535,264.3197,264.5673,3372.0
2024-11-05 10:55:00,267.17,267.21,266.77,266.84,3447.0,264.5871,264.6267,264.191,264.2603,3447.0
2024-11-05 11:00:00,266.82,267.25,266.75,267.25,6614.0,264.2405,264.6663,264.1712,264.6663,6614.0
2024-11-05 11:05:00,266.99,267.35,266.95,267.12,5107.0,264.4089,264.7654,264.3692,264.5376,5107.0
2024-11-05 11:10:00,267.25,267.26,266.94,267.03,5926.0,264.6663,264.6762,264.3593,264.4485,5926.0
2024-11-05 11:15:00,266.99,267.15,266.9,267.01,7640.0,264.4089,264.5673,264.3197,264.4287,7640.0
2024-11-05 11:20:00,267.14,267.42,267.06,267.39,2000.0,264.5574,264.8347,264.4782,264.805,2000.0
2024-11-05 11:25:00,267.41,267.41,266.87,266.89,3994.0,264.8248,264.8248,264.29,264.3098,3994.0
2024-11-05 11:30:00,266.89,267.41,266.87,267.19,3065.0,264.3098,264.8248,264.29,264.6069,3065.0
2024-11-05 11:35:00,267.19,267.2,266.99,266.99,3266.0,264.6069,264.6168,264.4089,264.4089,3266.0
2024-11-05 11:40:00,267.13,267.32,267.12,267.21,1510.0,264.5475,264.7357,264.5376,264.6267,1510.0
2024-11-05 11:45:00,267.12,267.58,267.07,267.3,5448.0,264.5376,264.9932,264.4881,264.7159,5448.0
2024-11-05 11:50:00,267.36,267.4,267.27,267.34,2303.0,264.7753,264.8149,264.6861,264.7555,2303.0
2024-11-05 11:55:00,267.31,267.43,267.17,267.24,8346.0,264.7258,264.8446,264.5871,264.6564,8346.0
2024-11-05 12:00:00,267.17,267.34,267.12,267.24,3484.0,264.5871,264.7555,264.5376,264.6564,3484.0
2024-11-05 12:05:00,267.26,267.3,267.11,267.11,2361.0,264.6762,264.7159,264.5277,264.5277,2361.0
2024-11-05 12:10:00,267.2,267.31,266.86,266.99,7445.0,264.6168,264.7258,264.2801,264.4089,7445.0
2024-11-05 12:15:00,266.99,267.43,266.99,267.4,5152.0,264.4089,264.8446,264.4089,264.8149,5152.0
2024-11-05 12:20:00,267.43,267.46,267.23,267.42,2681.0,264.8446,264.8743,264.6465,264.8347,2681.0
2024-11-05 12:25:00,267.41,267.41,267.24,267.26,5182.0,264.8248,264.8248,264.6564,264.6762,5182.0
2024-11-05 12:30:00,267.3,267.67,267.3,267.53,2562.0,264.7159,265.0823,264.7159,264.9436,2562.0
2024-11-05 12:35:00,267.51,267.69,267.51,267.66,2383.0,264.9238,265.1021,264.9238,265.0724,2383.0
2024-11-05 12:40:00,267.71,267.77,267.67,267.75,2372.0,265.1219,265.1813,265.0823,265.1615,2372.0
2024-11-05 12:45:00,267.75,268.0,267.75,267.98,10385.0,265.1615,265.4091,265.1615,265.3893,10385.0
2024-11-05 12:50:00,267.98,268.07,267.8,268.06,3638.0,265.3893,265.4784,265.211,265.4685,3638.0
2024-11-05 12:55:00,268.13,268.2,267.75,267.75,5721.0,265.5378,265.6072,265.1615,265.1615,5721.0
2024-11-05 13:00:00,267.89,268.12,267.73,268.12,1880.0,265.3002,265.5279,265.1417,265.5279,1880.0
2024-11-05 13:05:00,268.15,268.16,267.89,267.89,4068.0,265.5576,265.5675,265.3002,265.3002,4068.0
2024-11-05 13:10:00,267.88,268.03,267.8,267.8,1606.0,265.2903,265.4388,265.211,265.211,1606.0
2024-11-05 13:15:00,267.81,268.13,267.8,267.95,3984.0,265.2209,265.5378,265.211,265.3596,3984.0
2024-11-05 13:20:00,267.96,268.09,267.73,267.74,4374.0,265.3695,265.4982,265.1417,265.1516,4374.0
2024-11-05 13:25:00,267.71,267.89,267.68,267.8,2732.0,265.1219,265.3002,265.0922,265.211,2732.0
2024-11-05 13:30:00,267.81,267.95,267.67,267.68,3226.0,265.2209,265.3596,265.0823,265.0922,3226.0
2024-11-05 13:35:00,267.68,267.71,267.41,267.71,2885.0,265.0922,265.1219,264.8248,265.1219,2885.0
2024-11-05 13:40:00,267.75,267.98,267.72,267.98,1905.0,265.1615,265.3893,265.1318,265.3893,1905.0
2024-11-05 13:45:00,267.86,267.87,267.61,267.62,2349.0,265.2704,265.2803,265.0229,265.0328,2349.0
2024-11-05 13:50:00,267.61,267.99,267.59,267.95,4303.0,265.0229,265.3992,265.0031,265.3596,4303.0
2024-11-05 13:55:00,267.94,268.0,267.82,267.91,4000.0,265.3497,265.4091,265.2308,265.32,4000.0
2024-11-05 14:00:00,267.88,268.02,267.88,268.01,1760.0,265.2903,265.4289,265.2903,265.419,1760.0
2024-11-05 14:05:00,268.03,268.14,267.97,268.14,3682.0,265.4388,265.5477,265.3794,265.5477,3682.0
2024-11-05 14:10:00,268.11,268.21,268.05,268.05,3959.0,265.518,265.6171,265.4586,265.4586,3959.0
2024-11-05 14:15:00,268.13,268.34,268.05,268.3,6445.0,265.5378,265.7458,265.4586,265.7062,6445.0
2024-11-05 14:20:00,268.36,268.36,268.2,268.2,3303.0,265.7656,265.7656,265.6072,265.6072,3303.0
2024-11-05 14:25:00,268.26,268.33,268.04,268.04,4764.0,265.6666,265.7359,265.4487,265.4487,4764.0
2024-11-05 14:30:00,268.13,268.24,268.13,268.24,2039.0,265.5378,265.6468,265.5378,265.6468,2039.0
2024-11-05 14:35:00,268.24,268.32,268.2,268.32,2620.0,265.6468,265.726,265.6072,265.726,2620.0
2024-11-05 14:40:00,268.3,268.39,268.16,268.31,9331.0,265.7062,265.7953,265.5675,265.7161,9331.0
2024-11-05 14:45:00,268.29,268.29,268.1,268.13,6947.0,265.6963,265.6963,265.5081,265.5378,6947.0
2024-11-05 14:50:00,268.12,268.12,267.81,267.98,6690.0,265.5279,265.5279,265.2209,265.3893,6690.0
2024-11-05 14:55:00,268.02,268.13,267.9,268.03,11612.0,265.4289,265.5378,265.3101,265.4388,11612.0
2024-11-05 15:00:00,268.03,268.26,267.94,268.0,6837.0,265.4388,265.6666,265.3497,265.4091,6837.0
2024-11-05 15:05:00,268.05,268.29,268.03,268.28,7203.0,265.4586,265.6963,265.4388,265.6864,7203.0
2024-11-05 15:10:00,268.29,268.5,268.24,268.44,6273.0,265.6963,265.9043,265.6468,265.8448,6273.0
2024-11-05 15:15:00,268.53,268.55,268.42,268.48,5995.0,265.934,265.9538,265.825,265.8845,5995.0
2024-11-05 15:20:00,268.51,268.51,268.2,268.31,4006.0,265.9142,265.9142,265.6072,265.7161,4006.0
2024-11-05 15:25:00,268.33,268.5,268.27,268.39,4782.0,265.7359,265.9043,265.6765,265.7953,4782.0
2024-11-05 15:30:00,268.38,268.47,268.28,268.3,9631.0,265.7854,265.8745,265.6864,265.7062,9631.0
2024-11-05 15:35:00,268.29,268.8,268.27,268.73,9020.0,265.6963,266.2014,265.6765,266.132,9020.0
2024-11-05 15:40:00,268.68,268.68,268.44,268.49,6224.0,266.0825,266.0825,265.8448,265.8944,6224.0
2024-11-05 15:45:00,268.5,268.7,268.41,268.49,8271.0,265.9043,266.1023,265.8151,265.8944,8271.0
2024-11-05 15:50:00,268.43,268.78,268.41,268.63,19719.0,265.8349,266.1815,265.8151,266.033,19719.0
2024-11-05 15:55:00,268.65,269.27,268.59,269.24,82358.0,266.0528,266.6668,265.9934,266.6371,82358.0
2024-11-06 09:30:00,266.15,266.15,264.11,264.56,18730.0,263.577,263.577,261.5567,262.0023,18730.0
2024-11-06 09:35:00,264.56,264.9,258.71,259.54,250124.0,262.0023,262.3391,256.2089,257.0309,250124.0
2024-11-06 09:40:00,259.5,261.84,259.31,260.67,79912.0,256.9913,259.3086,256.8031,258.15,79912.0
2024-11-06 09:45:00,260.87,261.71,260.32,260.82,52997.0,258.348,259.1799,257.8033,258.2985,52997.0
2024-11-06 09:50:00,260.6,261.12,259.27,260.15,93180.0,258.0806,258.5956,256.7635,257.635,93180.0
2024-11-06 09:55:00,260.19,261.15,259.87,261.14,90942.0,257.6746,258.6253,257.3577,258.6154,90942.0
2024-11-06 10:00:00,261.19,261.26,260.32,260.79,89303.0,258.6649,258.7342,257.8033,258.2688,89303.0
2024-11-06 10:05:00,261.17,262.16,260.84,261.61,85165.0,258.6451,259.6255,258.3183,259.0809,85165.0
2024-11-06 10:10:00,261.7,262.23,260.39,260.4,85909.0,259.17,259.6949,257.8727,257.8826,85909.0
2024-11-06 10:15:00,260.41,261.03,260.0,261.03,62388.0,257.8925,258.5065,257.4864,258.5065,62388.0
2024-11-06 10:20:00,261.03,261.03,259.96,260.44,15488.0,258.5065,258.5065,257.4468,257.9222,15488.0
2024-11-06 10:25:00,260.47,261.46,260.43,260.46,14315.0,257.9519,258.9323,257.9123,257.942,14315.0
2024-11-06 10:30:00,260.45,260.46,258.29,258.85,50430.0,257.9321,257.942,255.793,256.3475,50430.0
2024-11-06 10:35:00,258.85,259.19,258.65,258.89,17077.0,256.3475,256.6843,256.1495,256.3872,17077.0
2024-11-06 10:40:00,258.86,259.4,258.45,258.68,17810.0,256.3575,256.8922,255.9514,256.1792,17810.0
2024-11-06 10:45:00,258.63,259.27,258.63,258.71,15646.0,256.1297,256.7635,256.1297,256.2089,15646.0
2024-11-06 10:50:00,258.86,259.16,258.1,258.76,35277.0,256.3575,256.6546,255.6048,256.2584,35277.0
2024-11-06 10:55:00,258.71,259.0,257.25,257.55,47312.0,256.2089,256.4961,254.763,255.0601,47312.0
2024-11-06 11:00:00,257.51,258.7,257.46,258.39,27224.0,255.0205,256.199,254.971,255.892,27224.0
2024-11-06 11:05:00,258.45,259.09,258.37,259.01,19635.0,255.9514,256.5852,255.8722,256.506,19635.0
2024-11-06 11:10:00,258.89,259.08,258.63,258.84,32910.0,256.3872,256.5753,256.1297,256.3376,32910.0
2024-11-06 11:15:00,258.82,259.66,258.58,259.42,23977.0,256.3178,257.1497,256.0802,256.912,23977.0
2024-11-06 11:20:00,259.44,259.81,259.22,259.55,13205.0,256.9318,257.2983,256.714,257.0408,13205.0
2024-11-06 11:25:00,259.59,259.77,259.36,259.37,19801.0,257.0804,257.2587,256.8526,256.8625,19801.0
2024-11-06 11:30:00,259.42,260.06,259.34,260.06,16365.0,256.912,257.5459,256.8328,257.5459,16365.0
2024-11-06 11:35:00,259.99,260.37,259.74,260.03,10344.0,257.4765,257.8529,257.2289,257.5161,10344.0
2024-11-06 11:40:00,260.01,260.1,259.71,259.87,9258.0,257.4963,257.5855,257.1992,257.3577,9258.0
2024-11-06 11:45:00,259.81,259.93,259.62,259.77,15726.0,257.2983,257.4171,257.1101,257.2587,15726.0
2024-11-06 11:50:00,259.82,259.82,259.14,259.19,6704.0,257.3082,257.3082,256.6347,256.6843,6704.0
2024-11-06 11:55:00,259.19,259.59,259.14,259.58,9059.0,256.6843,257.0804,256.6347,257.0705,9059.0
2024-11-06 12:00:00,259.5,259.5,258.76,258.91,4836.0,256.9913,256.9913,256.2584,256.407,4836.0
2024-11-06 12:05:00,258.96,259.26,258.9,259.06,7104.0,256.4565,256.7536,256.3971,256.5555,7104.0
2024-11-06 12:10:00,259.06,259.41,259.06,259.2,11336.0,256.5555,256.9021,256.5555,256.6942,11336.0
2024-11-06 12:15:00,259.2,259.21,258.86,258.95,8736.0,256.6942,256.7041,256.3575,256.4466,8736.0
2024-11-06 12:20:00,258.95,259.27,258.59,258.97,26368.0,256.4466,256.7635,256.0901,256.4664,26368.0
2024-11-06 12:25:00,258.86,259.04,258.6,258.68,31861.0,256.3575,256.5357,256.1,256.1792,31861.0
2024-11-06 12:30:00,258.55,259.72,258.46,259.69,16633.0,256.0504,257.2091,255.9613,257.1794,16633.0
2024-11-06 12:35:00,259.61,259.67,259.0,259.16,10668.0,257.1002,257.1596,256.4961,256.6546,10668.0
2024-11-06 12:40:00,259.04,259.15,258.73,258.73,9807.0,256.5357,256.6446,256.2287,256.2287,9807.0
2024-11-06 12:45:00,258.74,259.14,258.74,258.95,5992.0,256.2386,256.6347,256.2386,256.4466,5992.0
2024-11-06 12:50:00,258.98,259.36,258.58,258.82,15607.0,256.4763,256.8526,256.0802,256.3178,15607.0
2024-11-06 12:55:00,259.01,259.1,258.71,258.88,7811.0,256.506,256.5951,256.2089,256.3773,7811.0
2024-11-06 13:00:00,258.83,259.21,258.62,259.11,13163.0,256.3277,256.7041,256.1198,256.605,13163.0
2024-11-06 13:05:00,259.11,259.26,258.55,258.56,18752.0,256.605,256.7536,256.0504,256.0604,18752.0
2024-11-06 13:10:00,258.61,258.88,258.25,258.6,14146.0,256.1099,256.3773,255.7533,256.1,14146.0
2024-11-06 13:15:00,258.54,259.16,258.4,258.97,13496.0,256.0405,256.6546,255.9019,256.4664,13496.0
2024-11-06 13:20:00,258.84,259.16,258.74,258.84,18617.0,256.3376,256.6546,256.2386,256.3376,18617.0
2024-11-06 13:25:00,258.81,259.37,258.74,259.31,26002.0,256.3079,256.8625,256.2386,256.8031,26002.0
2024-11-06 13:30:00,259.29,259.42,259.08,259.13,9464.0,256.7833,256.912,256.5753,256.6248,9464.0
2024-11-06 13:35:00,259.13,259.23,259.04,259.05,8794.0,256.6248,256.7239,256.5357,256.5456,8794.0
2024-11-06 13:40:00,259.05,259.44,258.98,258.98,6383.0,256.5456,256.9318,256.4763,256.4763,6383.0
2024-11-06 13:45:00,258.9,259.05,258.89,258.89,3611.0,256.3971,256.5456,256.3872,256.3872,3611.0
2024-11-06 13:50:00,258.87,259.52,258.83,259.52,12065.0,256.3674,257.0111,256.3277,257.0111,12065.0
2024-11-06 13:55:00,259.61,259.8,259.39,259.77,13539.0,257.1002,257.2884,256.8823,257.2587,13539.0
2024-11-06 14:00:00,259.7,260.21,259.7,260.19,8117.0,257.1893,257.6944,257.1893,257.6746,8117.0
2024-11-06 14:05:00,260.17,260.22,259.66,259.74,10826.0,257.6548,257.7043,257.1497,257.2289,10826.0
2024-11-06 14:10:00,259.72,260.18,259.72,259.95,20520.0,257.2091,257.6647,257.2091,257.4369,20520.0
2024-11-06 14:15:00,259.95,260.28,259.9,260.05,14633.0,257.4369,257.7637,257.3874,257.5359,14633.0
2024-11-06 14:20:00,259.87,260.08,259.86,259.92,3523.0,257.3577,257.5657,257.3478,257.4072,3523.0
2024-11-06 14:25:00,259.99,260.06,259.79,259.87,13333.0,257.4765,257.5459,257.2785,257.3577,13333.0
2024-11-06 14:30:00,259.94,260.38,259.7,260.37,25667.0,257.427,257.8628,257.1893,257.8529,25667.0
2024-11-06 14:35:00,260.37,261.18,260.32,260.99,26408.0,257.8529,258.655,257.8033,258.4669,26408.0
2024-11-06 14:40:00,261.02,261.08,260.83,261.0,9395.0,258.4966,258.556,258.3084,258.4768,9395.0
2024-11-06 14:45:00,261.0,261.21,260.92,261.12,8276.0,258.4768,258.6847,258.3975,258.5956,8276.0
2024-11-06 14:50:00,261.21,261.21,260.82,261.0,7118.0,258.6847,258.6847,258.2985,258.4768,7118.0
2024-11-06 14:55:00,260.74,260.96,260.56,260.57,11413.0,258.2193,258.4372,258.041,258.0509,11413.0
2024-11-06 15:00:00,260.63,260.66,260.45,260.45,8921.0,258.1103,258.1401,257.9321,257.9321,8921.0
2024-11-06 15:05:00,260.36,260.44,260.26,260.3,18404.0,257.843,257.9222,257.7439,257.7835,18404.0
2024-11-06 15:10:00,260.31,261.16,260.3,261.13,52983.0,257.7934,258.6352,257.7835,258.6055,52983.0
2024-11-06 15:15:00,261.14,261.97,261.14,261.97,29203.0,258.6154,259.4374,258.6154,259.4374,29203.0
2024-11-06 15:20:00,261.97,262.41,261.97,262.14,26495.0,259.4374,259.8731,259.4374,259.6057,26495.0
2024-11-06 15:25:00,262.26,262.32,261.89,262.08,17083.0,259.7246,259.784,259.3582,259.5463,17083.0
2024-11-06 15:30:00,262.05,262.49,262.04,262.31,8910.0,259.5166,259.9524,259.5067,259.7741,8910.0
2024-11-06 15:35:00,262.44,262.87,262.4,262.43,17284.0,259.9028,260.3287,259.8632,259.8929,17284.0
2024-11-06 15:40:00,262.43,262.49,262.16,262.35,14689.0,259.8929,259.9524,259.6255,259.8137,14689.0
2024-11-06 15:45:00,262.34,262.39,262.09,262.21,18802.0,259.8038,259.8533,259.5562,259.6751,18802.0
2024-11-06 15:50:00,262.11,262.31,261.65,261.94,41899.0,259.576,259.7741,259.1205,259.4077,41899.0
2024-11-06 15:55:00,261.99,262.22,261.6,261.67,151767.0,259.4572,259.685,259.071,259.1403,151767.0
2024-11-07 09:30:00,262.79,264.5,262.5,264.05,41702.0,260.2495,261.9429,259.9623,261.4973,41702.0
2024-11-07 09:35:00,263.9,264.87,263.63,264.0,11893.0,261.3487,262.3093,261.0813,261.4478,11893.0
2024-11-07 09:40:00,263.63,265.31,263.5,264.77,21791.0,261.0813,262.7451,260.9526,262.2103,21791.0
2024-11-07 09:45:00,264.9,265.72,264.88,265.25,15939.0,262.3391,263.1511,262.3193,262.6857,15939.0
2024-11-07 09:50:00,265.5,266.48,265.45,265.66,21892.0,262.9333,263.9038,262.8837,263.0917,21892.0
2024-11-07 09:55:00,265.53,266.74,265.43,265.99,31736.0,262.963,264.1613,262.8639,263.4185,31736.0
2024-11-07 10:00:00,265.98,266.68,265.82,266.32,13952.0,263.4086,264.1019,263.2502,263.7453,13952.0
2024-11-07 10:05:00,266.29,266.29,265.7,266.07,22038.0,263.7156,263.7156,263.1313,263.4977,22038.0
2024-11-07 10:10:00,266.05,266.55,265.34,265.49,10361.0,263.4779,263.9731,262.7748,262.9234,10361.0
2024-11-07 10:15:00,265.48,265.59,264.84,265.04,11370.0,262.9135,263.0224,262.2796,262.4777,11370.0
2024-11-07 10:20:00,265.05,265.61,264.8,265.44,5412.0,262.4876,263.0422,262.24,262.8738,5412.0
2024-11-07 10:25:00,265.53,266.28,265.38,266.28,9250.0,262.963,263.7057,262.8144,263.7057,9250.0
2024-11-07 10:30:00,266.22,266.85,266.22,266.67,6144.0,263.6463,264.2702,263.6463,264.0919,6144.0
2024-11-07 10:35:00,266.65,266.93,266.24,266.32,14882.0,264.0721,264.3494,263.6661,263.7453,14882.0
2024-11-07 10:40:00,266.32,266.9,266.32,266.66,12492.0,263.7453,264.3197,263.7453,264.082,12492.0
2024-11-07 10:45:00,266.65,266.74,265.22,265.53,6563.0,264.0721,264.1613,262.656,262.963,6563.0
2024-11-07 10:50:00,265.39,265.5,264.71,265.39,18353.0,262.8243,262.9333,262.1509,262.8243,18353.0
2024-11-07 10:55:00,265.25,265.26,264.81,265.26,5697.0,262.6857,262.6956,262.2499,262.6956,5697.0
2024-11-07 11:00:00,265.18,265.49,264.92,265.0,5752.0,262.6164,262.9234,262.3589,262.4381,5752.0
2024-11-07 11:05:00,265.01,265.34,264.85,265.31,10477.0,262.448,262.7748,262.2895,262.7451,10477.0
2024-11-07 11:10:00,265.32,265.42,264.48,264.61,4691.0,262.755,262.854,261.9231,262.0519,4691.0
2024-11-07 11:15:00,264.56,264.72,264.42,264.51,4603.0,262.0023,262.1608,261.8637,261.9528,4603.0
2024-11-07 11:20:00,264.66,264.74,264.45,264.55,6554.0,262.1014,262.1806,261.8934,261.9924,6554.0
2024-11-07 11:25:00,264.72,264.72,264.15,264.19,5483.0,262.1608,262.1608,261.5963,261.6359,5483.0
2024-11-07 11:30:00,264.2,264.55,264.11,264.52,6569.0,261.6458,261.9924,261.5567,261.9627,6569.0
2024-11-07 11:35:00,264.47,264.47,264.15,264.26,4157.0,261.9132,261.9132,261.5963,261.7052,4157.0
2024-11-07 11:40:00,264.25,264.41,264.04,264.41,3977.0,261.6953,261.8538,261.4874,261.8538,3977.0
2024-11-07 11:45:00,264.31,264.41,263.88,263.99,7608.0,261.7548,261.8538,261.3289,261.4379,7608.0
2024-11-07 11:50:00,264.09,264.26,263.99,264.21,2643.0,261.5369,261.7052,261.4379,261.6557,2643.0
2024-11-07 11:55:00,264.24,264.3,264.08,264.17,9492.0,261.6854,261.7449,261.527,261.6161,9492.0
2024-11-07 12:00:00,264.21,264.88,264.12,264.8,12315.0,261.6557,262.3193,261.5666,262.24,12315.0
2024-11-07 12:05:00,264.8,265.04,264.59,264.83,9058.0,262.24,262.4777,262.0321,262.2697,9058.0
2024-11-07 12:10:00,264.8,265.14,264.8,265.13,6034.0,262.24,262.5767,262.24,262.5668,6034.0
2024-11-07 12:15:00,265.15,265.21,264.86,264.95,6812.0,262.5866,262.6461,262.2994,262.3886,6812.0
2024-11-07 12:20:00,264.88,265.02,264.62,265.01,4227.0,262.3193,262.4579,262.0618,262.448,4227.0
2024-11-07 12:25:00,265.02,265.09,264.74,264.96,6239.0,262.4579,262.5272,262.1806,262.3985,6239.0
2024-11-07 12:30:00,264.91,265.13,264.89,265.02,6058.0,262.349,262.5668,262.3292,262.4579,6058.0
2024-11-07 12:35:00,265.01,265.02,264.74,264.82,3300.0,262.448,262.4579,262.1806,262.2598,3300.0
2024-11-07 12:40:00,264.8,265.08,264.79,264.98,5440.0,262.24,262.5173,262.2301,262.4183,5440.0
2024-11-07 12:45:00,265.13,265.23,264.97,265.07,7424.0,262.5668,262.6659,262.4084,262.5074,7424.0
2024-11-07 12:50:00,265.14,265.21,264.97,264.97,4287.0,262.5767,262.6461,262.4084,262.4084,4287.0
2024-11-07 12:55:00,265.04,265.04,264.84,264.95,6139.0,262.4777,262.4777,262.2796,262.3886,6139.0
2024-11-07 13:00:00,264.97,265.17,264.92,264.93,5961.0,262.4084,262.6064,262.3589,262.3688,5961.0
2024-11-07 13:05:00,264.92,265.27,264.86,265.26,8496.0,262.3589,262.7055,262.2994,262.6956,8496.0
2024-11-07 13:10:00,265.21,265.22,264.97,264.97,6334.0,262.6461,262.656,262.4084,262.4084,6334.0
2024-11-07 13:15:00,264.88,264.98,264.75,264.92,8476.0,262.3193,262.4183,262.1905,262.3589,8476.0
2024-11-07 13:20:00,264.93,265.18,264.85,265.17,4703.0,262.3688,262.6164,262.2895,262.6064,4703.0
2024-11-07 13:25:00,265.1,265.18,265.01,265.01,4291.0,262.5371,262.6164,262.448,262.448,4291.0
2024-11-07 13:30:00,264.98,264.99,264.74,264.79,8190.0,262.4183,262.4282,262.1806,262.2301,8190.0
2024-11-07 13:35:00,264.78,265.18,264.66,265.17,4445.0,262.2202,262.6164,262.1014,262.6064,4445.0
2024-11-07 13:40:00,265.12,265.13,264.62,264.99,7756.0,262.5569,262.5668,262.0618,262.4282,7756.0
2024-11-07 13:45:00,264.96,264.97,264.74,264.91,5276.0,262.3985,262.4084,262.1806,262.349,5276.0
2024-11-07 13:50:00,264.92,265.05,264.82,264.86,5724.0,262.3589,262.4876,262.2598,262.2994,5724.0
2024-11-07 13:55:00,264.85,264.85,264.64,264.78,7077.0,262.2895,262.2895,262.0816,262.2202,7077.0
2024-11-07 14:00:00,264.74,264.84,264.0,264.19,10742.0,262.1806,262.2796,261.4478,261.6359,10742.0
2024-11-07 14:05:00,264.0,264.29,263.81,264.1,5968.0,261.4478,261.735,261.2596,261.5468,5968.0
2024-11-07 14:10:00,263.94,264.11,263.75,264.0,9086.0,261.3883,261.5567,261.2002,261.4478,9086.0
2024-11-07 14:15:00,264.05,264.35,264.02,264.18,5020.0,261.4973,261.7944,261.4676,261.626,5020.0
2024-11-07 14:20:00,264.32,264.42,264.1,264.42,3732.0,261.7647,261.8637,261.5468,261.8637,3732.0
2024-11-07 14:25:00,264.41,264.59,264.3,264.42,7141.0,261.8538,262.0321,261.7449,261.8637,7141.0
2024-11-07 14:30:00,264.44,264.85,264.44,264.79,5539.0,261.8835,262.2895,261.8835,262.2301,5539.0
2024-11-07 14:35:00,264.74,265.48,264.74,265.43,22432.0,262.1806,262.9135,262.1806,262.8639,22432.0
2024-11-07 14:40:00,265.26,265.26,264.62,264.84,12689.0,262.6956,262.6956,262.0618,262.2796,12689.0
2024-11-07 14:45:00,264.78,265.58,264.49,265.41,5388.0,262.2202,263.0125,261.933,262.8441,5388.0
2024-11-07 14:50:00,265.47,265.7,265.36,265.65,13679.0,262.9035,263.1313,262.7946,263.0818,13679.0
2024-11-07 14:55:00,265.58,265.68,265.41,265.64,19266.0,263.0125,263.1115,262.8441,263.0719,19266.0
2024-11-07 15:00:00,265.65,265.65,264.95,264.96,20329.0,263.0818,263.0818,262.3886,262.3985,20329.0
2024-11-07 15:05:00,264.9,265.72,264.9,265.59,16215.0,262.3391,263.1511,262.3391,263.0224,16215.0
2024-11-07 15:10:00,265.59,266.28,265.51,266.28,23504.0,263.0224,263.7057,262.9432,263.7057,23504.0
2024-11-07 15:15:00,266.23,266.29,265.98,265.98,10378.0,263.6562,263.7156,263.4086,263.4086,10378.0
2024-11-07 15:20:00,266.03,266.28,265.76,266.22,10814.0,263.4581,263.7057,263.1907,263.6463,10814.0
2024-11-07 15:25:00,266.22,266.37,266.16,266.17,10209.0,263.6463,263.7948,263.5869,263.5968,10209.0
2024-11-07 15:30:00,266.21,266.41,266.19,266.28,9137.0,263.6364,263.8345,263.6166,263.7057,9137.0
2024-11-07 15:35:00,266.28,266.51,266.15,266.22,16412.0,263.7057,263.9335,263.577,263.6463,16412.0
2024-11-07 15:40:00,266.19,266.55,266.15,266.46,12282.0,263.6166,263.9731,263.577,263.884,12282.0
2024-11-07 15:45:00,266.48,267.14,266.47,266.56,26305.0,263.9038,264.5574,263.8939,263.983,26305.0
2024-11-07 15:50:00,266.49,266.62,266.08,266.35,39200.0,263.9137,264.0424,263.5077,263.775,39200.0
2024-11-07 15:55:00,266.31,266.48,266.15,266.31,110864.0,263.7354,263.9038,263.577,263.7354,110864.0
2024-11-08 09:30:00,268.98,269.48,268.2,268.79,45485.0,266.3796,266.8748,265.6072,266.1915,45485.0
2024-11-08 09:35:00,268.83,268.83,267.9,268.05,23191.0,266.2311,266.2311,265.3101,265.4586,23191.0
2024-11-08 09:40:00,268.05,269.07,268.04,269.06,10761.0,265.4586,266.4687,265.4487,266.4588,10761.0
2024-11-08 09:45:00,269.11,269.65,268.95,269.32,7786.0,266.5084,267.0431,266.3499,266.7163,7786.0
2024-11-08 09:50:00,269.36,269.5,269.04,269.34,8788.0,266.7559,266.8946,266.439,266.7361,8788.0
2024-11-08 09:55:00,269.39,269.7,269.14,269.62,9520.0,266.7857,267.0927,266.5381,267.0134,9520.0
2024-11-08 10:00:00,269.53,269.53,269.21,269.42,13599.0,266.9243,266.9243,266.6074,266.8154,13599.0
2024-11-08 10:05:00,269.37,269.79,269.12,269.25,7260.0,266.7658,267.1818,266.5183,266.647,7260.0
2024-11-08 10:10:00,269.52,270.41,269.5,270.05,15746.0,266.9144,267.7958,266.8946,267.4393,15746.0
2024-11-08 10:15:00,270.02,270.64,269.97,270.64,8358.0,267.4096,268.0236,267.36,268.0236,8358.0
2024-11-08 10:20:00,270.5,270.75,270.5,270.73,4369.0,267.8849,268.1325,267.8849,268.1127,4369.0
2024-11-08 10:25:00,270.75,271.07,270.6,270.66,13961.0,268.1325,268.4494,267.984,268.0434,13961.0
2024-11-08 10:30:00,270.74,271.08,270.47,271.0,7031.0,268.1226,268.4593,267.8552,268.3801,7031.0
2024-11-08 10:35:00,271.02,271.12,270.76,270.84,4519.0,268.3999,268.4989,268.1424,268.2216,4519.0
2024-11-08 10:40:00,270.88,271.56,270.87,271.24,29275.0,268.2612,268.9347,268.2513,268.6178,29275.0
2024-11-08 10:45:00,271.24,271.35,270.48,270.78,11070.0,268.6178,268.7267,267.8651,268.1622,11070.0
2024-11-08 10:50:00,270.48,271.0,270.3,270.69,29055.0,267.8651,268.3801,267.6869,268.0731,29055.0
2024-11-08 10:55:00,270.82,270.9,270.48,270.59,36872.0,268.2018,268.2811,267.8651,267.9741,36872.0
2024-11-08 11:00:00,270.59,271.12,270.4,270.88,4809.0,267.9741,268.4989,267.7859,268.2612,4809.0
2024-11-08 11:05:00,271.14,271.56,271.14,271.53,17412.0,268.5187,268.9347,268.5187,268.905,17412.0
2024-11-08 11:10:00,271.49,271.56,270.89,270.91,6949.0,268.8654,268.9347,268.2712,268.291,6949.0
2024-11-08 11:15:00,270.88,271.17,270.6,271.16,7624.0,268.2612,268.5484,267.984,268.5385,7624.0
2024-11-08 11:20:00,271.19,271.36,271.0,271.36,6519.0,268.5683,268.7366,268.3801,268.7366,6519.0
2024-11-08 11:25:00,271.38,271.5,271.11,271.3,7150.0,268.7564,268.8753,268.489,268.6772,7150.0
2024-11-08 11:30:00,271.35,271.35,270.96,271.15,6974.0,268.7267,268.7267,268.3405,268.5286,6974.0
2024-11-08 11:35:00,271.27,271.7,271.09,271.54,10479.0,268.6475,269.0733,268.4692,268.9149,10479.0
2024-11-08 11:40:00,271.56,271.56,271.19,271.38,10795.0,268.9347,268.9347,268.5683,268.7564,10795.0
2024-11-08 11:45:00,271.38,271.39,271.04,271.23,3745.0,268.7564,268.7663,268.4197,268.6079,3745.0
2024-11-08 11:50:00,271.25,271.52,271.22,271.52,1716.0,268.6277,268.8951,268.598,268.8951,1716.0
2024-11-08 11:55:00,271.49,271.49,271.28,271.46,4667.0,268.8654,268.8654,268.6574,268.8356,4667.0
2024-11-08 12:00:00,271.38,271.38,270.94,270.94,3226.0,268.7564,268.7564,268.3207,268.3207,3226.0
2024-11-08 12:05:00,270.99,271.12,270.88,270.97,3896.0,268.3702,268.4989,268.2612,268.3504,3896.0
2024-11-08 12:10:00,271.1,271.19,270.97,271.18,6845.0,268.4791,268.5683,268.3504,268.5583,6845.0
2024-11-08 12:15:00,271.2,271.26,270.4,270.5,20206.0,268.5782,268.6376,267.7859,267.8849,20206.0
2024-11-08 12:20:00,270.44,270.44,270.1,270.36,4315.0,267.8255,267.8255,267.4888,267.7463,4315.0
2024-11-08 12:25:00,270.28,270.31,270.18,270.29,702.0,267.667,267.6968,267.568,267.677,702.0
2024-11-08 12:30:00,270.3,270.38,270.19,270.35,1000.0,267.6869,267.7661,267.5779,267.7364,1000.0
2024-11-08 12:35:00,270.48,270.7,270.35,270.53,5859.0,267.8651,268.083,267.7364,267.9146,5859.0
2024-11-08 12:40:00,270.54,270.72,270.42,270.66,5049.0,267.9245,268.1028,267.8057,268.0434,5049.0
2024-11-08 12:45:00,270.66,270.66,270.44,270.66,3279.0,268.0434,268.0434,267.8255,268.0434,3279.0
2024-11-08 12:50:00,270.66,270.73,270.49,270.63,2767.0,268.0434,268.1127,267.875,268.0137,2767.0
2024-11-08 12:55:00,270.49,270.62,270.37,270.6,2334.0,267.875,268.0038,267.7562,267.984,2334.0
2024-11-08 13:00:00,270.55,270.85,270.55,270.85,9918.0,267.9344,268.2315,267.9344,268.2315,9918.0
2024-11-08 13:05:00,270.8,270.8,270.62,270.62,2702.0,268.182,268.182,268.0038,268.0038,2702.0
2024-11-08 13:10:00,270.78,271.01,270.76,270.96,1328.0,268.1622,268.39,268.1424,268.3405,1328.0
2024-11-08 13:15:00,270.93,271.05,270.85,271.05,2094.0,268.3108,268.4296,268.2315,268.4296,2094.0
2024-11-08 13:20:00,270.85,270.9,270.53,270.53,2652.0,268.2315,268.2811,267.9146,267.9146,2652.0
2024-11-08 13:25:00,270.57,270.63,270.4,270.46,2443.0,267.9542,268.0137,267.7859,267.8453,2443.0
2024-11-08 13:30:00,270.47,270.81,270.47,270.81,3511.0,267.8552,268.1919,267.8552,268.1919,3511.0
2024-11-08 13:35:00,270.82,271.01,270.81,270.9,3745.0,268.2018,268.39,268.1919,268.2811,3745.0
2024-11-08 13:40:00,270.94,271.04,270.69,270.81,6300.0,268.3207,268.4197,268.0731,268.1919,6300.0
2024-11-08 13:45:00,270.87,271.01,270.67,270.76,3255.0,268.2513,268.39,268.0533,268.1424,3255.0
2024-11-08 13:50:00,270.76,270.85,270.68,270.78,1887.0,268.1424,268.2315,268.0632,268.1622,1887.0
2024-11-08 13:55:00,270.77,270.88,270.66,270.77,3572.0,268.1523,268.2612,268.0434,268.1523,3572.0
2024-11-08 14:00:00,270.77,270.89,270.62,270.68,3678.0,268.1523,268.2712,268.0038,268.0632,3678.0
2024-11-08 14:05:00,270.69,270.99,270.68,270.99,2601.0,268.0731,268.3702,268.0632,268.3702,2601.0
2024-11-08 14:10:00,270.98,271.1,270.87,271.06,7538.0,268.3603,268.4791,268.2513,268.4395,7538.0
2024-11-08 14:15:00,271.12,271.33,271.1,271.18,2560.0,268.4989,268.7069,268.4791,268.5583,2560.0
2024-11-08 14:20:00,271.17,271.22,270.99,271.13,3527.0,268.5484,268.598,268.3702,268.5088,3527.0
2024-11-08 14:25:00,271.15,271.2,270.93,271.06,3883.0,268.5286,268.5782,268.3108,268.4395,3883.0
2024-11-08 14:30:00,270.93,271.09,270.87,271.03,9391.0,268.3108,268.4692,268.2513,268.4098,9391.0
2024-11-08 14:35:00,271.03,271.28,270.94,270.94,2584.0,268.4098,268.6574,268.3207,268.3207,2584.0
2024-11-08 14:40:00,270.98,271.05,270.85,270.99,2614.0,268.3603,268.4296,268.2315,268.3702,2614.0
2024-11-08 14:45:00,270.97,271.01,270.87,270.94,5598.0,268.3504,268.39,268.2513,268.3207,5598.0
2024-11-08 14:50:00,270.93,271.14,270.88,271.14,6554.0,268.3108,268.5187,268.2612,268.5187,6554.0
2024-11-08 14:55:00,271.17,271.48,271.17,271.3,11668.0,268.5484,268.8554,268.5484,268.6772,11668.0
2024-11-08 15:00:00,271.28,271.59,271.21,271.47,13896.0,268.6574,268.9644,268.5881,268.8455,13896.0
2024-11-08 15:05:00,271.52,271.84,271.46,271.84,16719.0,268.8951,269.212,268.8356,269.212,16719.0
2024-11-08 15:10:00,271.79,271.9,271.48,271.49,42765.0,269.1625,269.2714,268.8554,268.8654,42765.0
2024-11-08 15:15:00,271.43,271.59,271.21,271.24,19498.0,268.8059,268.9644,268.5881,268.6178,19498.0
2024-11-08 15:20:00,271.26,271.53,271.13,271.46,11346.0,268.6376,268.905,268.5088,268.8356,11346.0
2024-11-08 15:25:00,271.46,271.57,271.21,271.29,10681.0,268.8356,268.9446,268.5881,268.6673,10681.0
2024-11-08 15:30:00,271.3,271.38,271.01,271.13,14446.0,268.6772,268.7564,268.39,268.5088,14446.0
2024-11-08 15:35:00,271.06,271.32,270.92,271.31,18837.0,268.4395,268.697,268.3009,268.6871,18837.0
2024-11-08 15:40:00,271.28,271.28,270.85,271.16,24320.0,268.6574,268.6574,268.2315,268.5385,24320.0
2024-11-08 15:45:00,271.22,271.3,270.99,271.05,18902.0,268.598,268.6772,268.3702,268.4296,18902.0
2024-11-08 15:50:00,271.04,271.52,270.76,271.17,34664.0,268.4197,268.8951,268.1424,268.5484,34664.0
2024-11-08 15:55:00,271.12,271.35,270.95,271.3,84120.0,268.4989,268.7267,268.3306,268.6772,84120.0
2024-11-11 09:30:00,273.54,274.29,272.8,272.96,70394.0,270.8955,271.6383,270.1627,270.3211,70394.0
2024-11-11 09:35:00,273.18,273.77,272.29,273.77,19931.0,270.539,271.1233,269.6576,271.1233,19931.0
2024-11-11 09:40:00,274.0,275.29,273.77,274.81,22735.0,271.3511,272.6286,271.1233,272.1533,22735.0
2024-11-11 09:45:00,274.81,275.16,273.71,273.98,16469.0,272.1533,272.4999,271.0639,271.3313,16469.0
2024-11-11 09:50:00,273.99,274.91,273.75,274.48,17089.0,271.3412,272.2523,271.1035,271.8264,17089.0
2024-11-11 09:55:00,274.61,274.92,274.01,274.41,13055.0,271.9552,272.2622,271.361,271.7571,13055.0
2024-11-11 10:00:00,274.35,275.57,274.34,275.57,36888.0,271.6977,272.9059,271.6878,272.9059,36888.0
2024-11-11 10:05:00,275.74,275.87,274.95,275.11,11953.0,273.0743,273.203,272.2919,272.4504,11953.0
2024-11-11 10:10:00,275.06,275.06,273.99,274.21,15740.0,272.4008,272.4008,271.3412,271.5591,15740.0
2024-11-11 10:15:00,274.39,275.68,274.38,275.59,15707.0,271.7373,273.0148,271.7274,272.9257,15707.0
2024-11-11 10:20:00,275.67,276.0,275.25,275.94,21636.0,273.0049,273.3317,272.589,273.2723,21636.0
2024-11-11 10:25:00,275.93,276.3,275.78,275.94,8206.0,273.2624,273.6288,273.1139,273.2723,8206.0
2024-11-11 10:30:00,276.01,276.12,275.78,276.01,15760.0,273.3417,273.4506,273.1139,273.3417,15760.0
2024-11-11 10:35:00,276.02,276.13,275.35,275.35,6563.0,273.3516,273.4605,272.688,272.688,6563.0
2024-11-11 10:40:00,275.48,275.9,275.25,275.3,9576.0,272.8168,273.2327,272.589,272.6385,9576.0
2024-11-11 10:45:00,275.3,275.74,275.08,275.57,4726.0,272.6385,273.0743,272.4206,272.9059,4726.0
2024-11-11 10:50:00,275.57,275.72,275.4,275.65,5373.0,272.9059,273.0545,272.7376,272.9851,5373.0
2024-11-11 10:55:00,275.72,275.72,275.49,275.59,6916.0,273.0545,273.0545,272.8267,272.9257,6916.0
2024-11-11 11:00:00,275.59,275.96,275.3,275.3,15605.0,272.9257,273.2921,272.6385,272.6385,15605.0
2024-11-11 11:05:00,275.3,275.74,275.28,275.51,5124.0,272.6385,273.0743,272.6187,272.8465,5124.0
2024-11-11 11:10:00,275.53,275.64,275.16,275.16,10693.0,272.8663,272.9752,272.4999,272.4999,10693.0
2024-11-11 11:15:00,275.04,275.59,275.04,275.41,7980.0,272.381,272.9257,272.381,272.7475,7980.0
2024-11-11 11:20:00,275.37,275.62,275.15,275.15,11529.0,272.7078,272.9554,272.49,272.49,11529.0
2024-11-11 11:25:00,275.08,275.36,275.07,275.29,7781.0,272.4206,272.6979,272.4107,272.6286,7781.0
2024-11-11 11:30:00,275.27,275.27,274.83,275.22,13296.0,272.6088,272.6088,272.1731,272.5593,13296.0
2024-11-11 11:35:00,275.18,275.5,275.18,275.36,7627.0,272.5197,272.8366,272.5197,272.6979,7627.0
2024-11-11 11:40:00,275.29,275.51,275.02,275.06,5012.0,272.6286,272.8465,272.3612,272.4008,5012.0
2024-11-11 11:45:00,275.05,275.51,275.0,275.44,7400.0,272.3909,272.8465,272.3414,272.7772,7400.0
2024-11-11 11:50:00,275.48,275.8,275.48,275.71,4153.0,272.8168,273.1337,272.8168,273.0446,4153.0
2024-11-11 11:55:00,275.78,276.06,275.67,275.71,5849.0,273.1139,273.3912,273.0049,273.0446,5849.0
2024-11-11 12:00:00,275.76,276.01,275.62,275.91,7140.0,273.0941,273.3417,272.9554,273.2426,7140.0
2024-11-11 12:05:00,275.89,276.03,275.85,275.94,6756.0,273.2228,273.3615,273.1832,273.2723,6756.0
2024-11-11 12:10:00,275.9,275.95,275.52,275.53,6175.0,273.2327,273.2822,272.8564,272.8663,6175.0
2024-11-11 12:15:00,275.63,275.63,275.22,275.23,8703.0,272.9653,272.9653,272.5593,272.5692,8703.0
2024-11-11 12:20:00,275.28,275.52,275.23,275.3,7864.0,272.6187,272.8564,272.5692,272.6385,7864.0
2024-11-11 12:25:00,275.53,275.54,275.26,275.26,2904.0,272.8663,272.8762,272.5989,272.5989,2904.0
2024-11-11 12:30:00,275.28,275.57,275.28,275.44,3235.0,272.6187,272.9059,272.6187,272.7772,3235.0
2024-11-11 12:35:00,275.39,275.42,275.26,275.32,3491.0,272.7276,272.7574,272.5989,272.6583,3491.0
2024-11-11 12:40:00,275.37,275.37,275.04,275.08,6351.0,272.7078,272.7078,272.381,272.4206,6351.0
2024-11-11 12:45:00,275.07,275.3,274.79,275.24,13919.0,272.4107,272.6385,272.1334,272.5791,13919.0
2024-11-11 12:50:00,275.3,275.6,275.29,275.49,10427.0,272.6385,272.9356,272.6286,272.8267,10427.0
2024-11-11 12:55:00,275.51,275.52,275.17,275.17,9618.0,272.8465,272.8564,272.5098,272.5098,9618.0
2024-11-11 13:00:00,275.08,275.18,274.76,275.03,16540.0,272.4206,272.5197,272.1037,272.3711,16540.0
2024-11-11 13:05:00,274.82,275.13,274.72,275.05,11012.0,272.1632,272.4702,272.0641,272.3909,11012.0
2024-11-11 13:10:00,275.03,275.03,274.66,274.66,4786.0,272.3711,272.3711,272.0047,272.0047,4786.0
2024-11-11 13:15:00,274.72,274.74,274.26,274.26,3052.0,272.0641,272.0839,271.6086,271.6086,3052.0
2024-11-11 13:20:00,274.24,274.42,274.11,274.34,6731.0,271.5888,271.767,271.46,271.6878,6731.0
2024-11-11 13:25:00,274.28,274.51,274.27,274.37,4809.0,271.6284,271.8562,271.6185,271.7175,4809.0
2024-11-11 13:30:00,274.37,274.37,273.76,273.76,5395.0,271.7175,271.7175,271.1134,271.1134,5395.0
2024-11-11 13:35:00,273.76,274.17,273.68,274.05,5569.0,271.1134,271.5194,271.0342,271.4006,5569.0
2024-11-11 13:40:00,274.0,274.15,273.76,274.04,4888.0,271.3511,271.4996,271.1134,271.3907,4888.0
2024-11-11 13:45:00,274.04,274.2,273.78,273.78,8590.0,271.3907,271.5492,271.1332,271.1332,8590.0
2024-11-11 13:50:00,273.89,274.01,273.74,273.95,5792.0,271.2421,271.361,271.0936,271.3016,5792.0
2024-11-11 13:55:00,273.82,274.0,273.69,273.71,5349.0,271.1728,271.3511,271.0441,271.0639,5349.0
2024-11-11 14:00:00,273.76,274.16,273.41,274.01,12931.0,271.1134,271.5095,270.7668,271.361,12931.0
2024-11-11 14:05:00,274.08,274.17,273.97,274.09,6078.0,271.4303,271.5194,271.3214,271.4402,6078.0
2024-11-11 14:10:00,274.01,274.05,273.75,273.9,6201.0,271.361,271.4006,271.1035,271.2521,6201.0
2024-11-11 14:15:00,273.99,274.09,273.85,273.9,4949.0,271.3412,271.4402,271.2025,271.2521,4949.0
2024-11-11 14:20:00,273.9,274.08,273.87,273.88,10613.0,271.2521,271.4303,271.2223,271.2322,10613.0
2024-11-11 14:25:00,273.97,274.14,273.86,273.97,10259.0,271.3214,271.4897,271.2124,271.3214,10259.0
2024-11-11 14:30:00,273.89,273.89,273.5,273.52,7800.0,271.2421,271.2421,270.8559,270.8757,7800.0
2024-11-11 14:35:00,273.54,273.78,273.37,273.71,8038.0,270.8955,271.1332,270.7272,271.0639,8038.0
2024-11-11 14:40:00,273.78,273.97,273.68,273.97,6770.0,271.1332,271.3214,271.0342,271.3214,6770.0
2024-11-11 14:45:00,273.86,274.36,273.84,274.36,4819.0,271.2124,271.7076,271.1926,271.7076,4819.0
2024-11-11 14:50:00,274.27,274.32,274.11,274.17,6937.0,271.6185,271.668,271.46,271.5194,6937.0
2024-11-11 14:55:00,274.16,274.27,273.88,273.89,11874.0,271.5095,271.6185,271.2322,271.2421,11874.0
2024-11-11 15:00:00,273.87,273.87,273.6,273.64,6427.0,271.2223,271.2223,270.955,270.9946,6427.0
2024-11-11 15:05:00,273.67,273.71,273.54,273.71,8773.0,271.0243,271.0639,270.8955,271.0639,8773.0
2024-11-11 15:10:00,273.68,273.7,273.54,273.62,7977.0,271.0342,271.054,270.8955,270.9748,7977.0
2024-11-11 15:15:00,273.65,273.83,273.58,273.73,12076.0,271.0045,271.1827,270.9351,271.0837,12076.0
2024-11-11 15:20:00,273.7,274.08,273.62,274.07,8935.0,271.054,271.4303,270.9748,271.4204,8935.0
2024-11-11 15:25:00,274.14,274.21,273.95,273.99,18639.0,271.4897,271.5591,271.3016,271.3412,18639.0
2024-11-11 15:30:00,274.0,274.37,273.95,274.22,17260.0,271.3511,271.7175,271.3016,271.569,17260.0
2024-11-11 15:35:00,274.23,274.44,274.12,274.3,19143.0,271.5789,271.7868,271.4699,271.6482,19143.0
2024-11-11 15:40:00,274.3,274.54,274.26,274.35,19613.0,271.6482,271.8859,271.6086,271.6977,19613.0
2024-11-11 15:45:00,274.4,274.57,274.32,274.38,23412.0,271.7472,271.9156,271.668,271.7274,23412.0
2024-11-11 15:50:00,274.38,274.73,274.38,274.49,43495.0,271.7274,272.074,271.7274,271.8363,43495.0
2024-11-11 15:55:00,274.59,274.72,274.23,274.55,149840.0,271.9354,272.0641,271.5789,271.8958,149840.0
2024-11-12 09:30:00,275.75,276.64,275.35,276.54,40118.0,273.0842,273.9656,272.688,273.8665,40118.0
2024-11-12 09:35:00,276.0,276.77,274.75,275.88,17733.0,273.3317,274.0943,272.0938,273.2129,17733.0
2024-11-12 09:40:00,276.01,276.36,275.24,275.24,18812.0,273.3417,273.6883,272.5791,272.5791,18812.0
2024-11-12 09:45:00,275.43,275.43,273.83,273.93,15116.0,272.7673,272.7673,271.1827,271.2818,15116.0
2024-11-12 09:50:00,273.86,274.33,273.14,273.93,11065.0,271.2124,271.6779,270.4994,271.2818,11065.0
2024-11-12 09:55:00,273.61,274.2,273.25,273.58,10464.0,270.9649,271.5492,270.6083,270.9351,10464.0
2024-11-12 10:00:00,273.94,274.03,273.46,273.66,30947.0,271.2917,271.3808,270.8163,271.0144,30947.0
2024-11-12 10:05:00,273.66,273.87,272.63,272.67,20225.0,271.0144,271.2223,269.9943,270.0339,20225.0
2024-11-12 10:10:00,272.65,272.87,271.02,271.53,34255.0,270.0141,270.232,268.3999,268.905,34255.0
2024-11-12 10:15:00,271.54,271.96,270.82,271.62,29647.0,268.9149,269.3308,268.2018,268.9941,29647.0
2024-11-12 10:20:00,271.48,271.62,271.05,271.05,19328.0,268.8554,268.9941,268.4296,268.4296,19328.0
2024-11-12 10:25:00,271.04,271.64,270.35,270.65,20461.0,268.4197,269.0139,267.7364,268.0335,20461.0
2024-11-12 10:30:00,270.87,272.02,270.76,271.9,9936.0,268.2513,269.3902,268.1424,269.2714,9936.0
2024-11-12 10:35:00,271.86,271.89,271.28,271.32,6924.0,269.2318,269.2615,268.6574,268.697,6924.0
2024-11-12 10:40:00,271.46,271.58,271.05,271.05,9919.0,268.8356,268.9545,268.4296,268.4296,9919.0
2024-11-12 10:45:00,270.9,271.63,270.79,271.62,10997.0,268.2811,269.004,268.1721,268.9941,10997.0
2024-11-12 10:50:00,271.45,271.5,270.85,271.3,10334.0,268.8257,268.8753,268.2315,268.6772,10334.0
2024-11-12 10:55:00,271.35,271.49,270.82,271.15,14292.0,268.7267,268.8654,268.2018,268.5286,14292.0
2024-11-12 11:00:00,271.14,271.16,270.84,271.16,5753.0,268.5187,268.5385,268.2216,268.5385,5753.0
2024-11-12 11:05:00,271.16,271.43,270.96,271.17,8706.0,268.5385,268.8059,268.3405,268.5484,8706.0
2024-11-12 11:10:00,271.17,271.41,271.04,271.07,12778.0,268.5484,268.7861,268.4197,268.4494,12778.0
2024-11-12 11:15:00,271.15,271.68,271.14,271.55,13077.0,268.5286,269.0535,268.5187,268.9248,13077.0
2024-11-12 11:20:00,271.49,271.52,271.0,271.37,18472.0,268.8654,268.8951,268.3801,268.7465,18472.0
2024-11-12 11:25:00,271.3,271.67,271.19,271.19,15801.0,268.6772,269.0436,268.5683,268.5683,15801.0
2024-11-12 11:30:00,271.28,271.6,271.14,271.56,9629.0,268.6574,268.9743,268.5187,268.9347,9629.0
2024-11-12 11:35:00,271.53,271.63,271.1,271.1,4472.0,268.905,269.004,268.4791,268.4791,4472.0
2024-11-12 11:40:00,271.22,271.25,271.0,271.08,9020.0,268.598,268.6277,268.3801,268.4593,9020.0
2024-11-12 11:45:00,271.09,271.21,271.04,271.05,7841.0,268.4692,268.5881,268.4197,268.4296,7841.0
2024-11-12 11:50:00,271.19,271.55,271.09,271.19,9812.0,268.5683,268.9248,268.4692,268.5683,9812.0
2024-11-12 11:55:00,271.18,271.24,270.7,270.72,6936.0,268.5583,268.6178,268.083,268.1028,6936.0
2024-11-12 12:00:00,270.74,270.82,270.59,270.59,10383.0,268.1226,268.2018,267.9741,267.9741,10383.0
2024-11-12 12:05:00,270.77,271.18,270.7,271.13,6213.0,268.1523,268.5583,268.083,268.5088,6213.0
2024-11-12 12:10:00,271.06,271.18,270.92,271.15,2809.0,268.4395,268.5583,268.3009,268.5286,2809.0
2024-11-12 12:15:00,271.09,271.37,271.09,271.28,5823.0,268.4692,268.7465,268.4692,268.6574,5823.0
2024-11-12 12:20:00,271.13,271.45,270.9,271.43,5441.0,268.5088,268.8257,268.2811,268.8059,5441.0
2024-11-12 12:25:00,271.46,271.63,271.34,271.34,5842.0,268.8356,269.004,268.7168,268.7168,5842.0
2024-11-12 12:30:00,271.29,271.49,271.17,271.17,7179.0,268.6673,268.8654,268.5484,268.5484,7179.0
2024-11-12 12:35:00,271.15,271.15,270.6,270.6,13541.0,268.5286,268.5286,267.984,267.984,13541.0
2024-11-12 12:40:00,270.68,270.74,270.43,270.6,2120.0,268.0632,268.1226,267.8156,267.984,2120.0
2024-11-12 12:45:00,270.59,270.7,270.36,270.36,6192.0,267.9741,268.083,267.7463,267.7463,6192.0
2024-11-12 12:50:00,270.3,270.74,270.28,270.69,6308.0,267.6869,268.1226,267.667,268.0731,6308.0
2024-11-12 12:55:00,270.74,270.74,270.34,270.53,8058.0,268.1226,268.1226,267.7265,267.9146,8058.0
2024-11-12 13:00:00,270.49,270.79,270.49,270.65,5737.0,267.875,268.1721,267.875,268.0335,5737.0
2024-11-12 13:05:00,270.65,270.73,270.26,270.26,5747.0,268.0335,268.1127,267.6472,267.6472,5747.0
2024-11-12 13:10:00,270.31,270.43,270.15,270.37,14557.0,267.6968,267.8156,267.5383,267.7562,14557.0
2024-11-12 13:15:00,270.4,270.61,270.32,270.6,8882.0,267.7859,267.9939,267.7067,267.984,8882.0
2024-11-12 13:20:00,270.6,270.62,270.42,270.58,4570.0,267.984,268.0038,267.8057,267.9641,4570.0
2024-11-12 13:25:00,270.46,270.69,270.39,270.51,13644.0,267.8453,268.0731,267.776,267.8948,13644.0
2024-11-12 13:30:00,270.51,270.63,270.41,270.51,7266.0,267.8948,268.0137,267.7958,267.8948,7266.0
2024-11-12 13:35:00,270.51,270.94,270.46,270.92,10804.0,267.8948,268.3207,267.8453,268.3009,10804.0
2024-11-12 13:40:00,270.99,271.0,270.6,270.6,8274.0,268.3702,268.3801,267.984,267.984,8274.0
2024-11-12 13:45:00,270.6,270.63,270.25,270.29,28323.0,267.984,268.0137,267.6373,267.677,28323.0
2024-11-12 13:50:00,270.27,270.54,270.25,270.43,12851.0,267.6571,267.9245,267.6373,267.8156,12851.0
2024-11-12 13:55:00,270.46,270.75,270.37,270.38,8155.0,267.8453,268.1325,267.7562,267.7661,8155.0
2024-11-12 14:00:00,270.37,270.89,270.28,270.71,11360.0,267.7562,268.2712,267.667,268.0929,11360.0
2024-11-12 14:05:00,270.64,270.91,270.55,270.74,5364.0,268.0236,268.291,267.9344,268.1226,5364.0
2024-11-12 14:10:00,270.74,270.88,270.59,270.75,9065.0,268.1226,268.2612,267.9741,268.1325,9065.0
2024-11-12 14:15:00,270.82,271.1,270.78,271.09,12765.0,268.2018,268.4791,268.1622,268.4692,12765.0
2024-11-12 14:20:00,271.05,271.28,270.91,271.18,14310.0,268.4296,268.6574,268.291,268.5583,14310.0
2024-11-12 14:25:00,271.18,271.27,270.94,271.02,14082.0,268.5583,268.6475,268.3207,268.3999,14082.0
2024-11-12 14:30:00,270.95,271.08,270.8,270.94,13899.0,268.3306,268.4593,268.182,268.3207,13899.0
2024-11-12 14:35:00,270.96,271.04,270.78,270.78,12298.0,268.3405,268.4197,268.1622,268.1622,12298.0
2024-11-12 14:40:00,270.77,270.94,270.77,270.81,6088.0,268.1523,268.3207,268.1523,268.1919,6088.0
2024-11-12 14:45:00,270.82,271.18,270.64,271.18,13546.0,268.2018,268.5583,268.0236,268.5583,13546.0
2024-11-12 14:50:00,271.12,271.27,270.94,271.01,13794.0,268.4989,268.6475,268.3207,268.39,13794.0
2024-11-12 14:55:00,270.94,271.06,270.86,271.0,10084.0,268.3207,268.4395,268.2414,268.3801,10084.0
2024-11-12 15:00:00,271.02,271.09,270.87,270.94,10638.0,268.3999,268.4692,268.2513,268.3207,10638.0
2024-11-12 15:05:00,271.0,271.09,270.82,270.91,11039.0,268.3801,268.4692,268.2018,268.291,11039.0
2024-11-12 15:10:00,270.76,270.8,270.48,270.48,12490.0,268.1424,268.182,267.8651,267.8651,12490.0
2024-11-12 15:15:00,270.56,270.61,270.2,270.4,17392.0,267.9443,267.9939,267.5878,267.7859,17392.0
2024-11-12 15:20:00,270.39,270.68,270.39,270.6,7620.0,267.776,268.0632,267.776,267.984,7620.0
2024-11-12 15:25:00,270.62,270.64,270.41,270.61,15447.0,268.0038,268.0236,267.7958,267.9939,15447.0
2024-11-12 15:30:00,270.56,270.57,270.21,270.38,15655.0,267.9443,267.9542,267.5977,267.7661,15655.0
2024-11-12 15:35:00,270.38,270.43,270.09,270.11,19258.0,267.7661,267.8156,267.4789,267.4987,19258.0
2024-11-12 15:40:00,270.16,270.36,270.05,270.25,15792.0,267.5482,267.7463,267.4393,267.6373,15792.0
2024-11-12 15:45:00,270.26,270.58,269.95,270.43,42412.0,267.6472,267.9641,267.3402,267.8156,42412.0
2024-11-12 15:50:00,270.4,270.42,269.55,269.57,54693.0,267.7859,267.8057,266.9441,266.9639,54693.0
2024-11-12 15:55:00,269.56,269.98,269.44,269.9,136378.0,266.954,267.3699,266.8352,267.2907,136378.0
2024-11-13 09:30:00,272.72,273.43,272.05,273.01,37808.0,270.0835,270.7866,269.4199,270.3707,37808.0
2024-11-13 09:35:00,273.05,273.17,272.35,272.78,18354.0,270.4103,270.5291,269.717,270.1429,18354.0
2024-11-13 09:40:00,272.78,274.0,272.64,273.82,29003.0,270.1429,271.3511,270.0042,271.1728,29003.0
2024-11-13 09:45:00,273.8,274.16,273.39,273.5,15275.0,271.153,271.5095,270.747,270.8559,15275.0
2024-11-13 09:50:00,273.48,274.25,273.23,274.15,11902.0,270.8361,271.5987,270.5885,271.4996,11902.0
2024-11-13 09:55:00,274.12,274.3,273.78,274.25,20053.0,271.4699,271.6482,271.1332,271.5987,20053.0
2024-11-13 10:00:00,274.08,274.25,273.3,273.38,13028.0,271.4303,271.5987,270.6579,270.7371,13028.0
2024-11-13 10:05:00,273.44,273.45,272.77,273.14,15421.0,270.7965,270.8064,270.133,270.4994,15421.0
2024-11-13 10:10:00,272.98,273.7,272.87,273.01,5756.0,270.3409,271.054,270.232,270.3707,5756.0
2024-11-13 10:15:00,273.0,273.52,273.0,273.5,6239.0,270.3608,270.8757,270.3608,270.8559,6239.0
2024-11-13 10:20:00,273.51,273.75,273.44,273.5,5544.0,270.8658,271.1035,270.7965,270.8559,5544.0
2024-11-13 10:25:00,273.67,273.69,273.35,273.4,6335.0,271.0243,271.0441,270.7074,270.7569,6335.0
2024-11-13 10:30:00,273.38,273.78,273.11,273.56,5914.0,270.7371,271.1332,270.4697,270.9153,5914.0
2024-11-13 10:35:00,273.59,273.8,273.28,273.28,11106.0,270.945,271.153,270.638,270.638,11106.0
2024-11-13 10:40:00,273.28,273.77,273.13,273.61,6966.0,270.638,271.1233,270.4895,270.9649,6966.0
2024-11-13 10:45:00,273.6,273.76,273.44,273.55,6432.0,270.955,271.1134,270.7965,270.9054,6432.0
2024-11-13 10:50:00,273.55,273.81,273.23,273.26,17410.0,270.9054,271.1629,270.5885,270.6182,17410.0
2024-11-13 10:55:00,273.34,273.55,273.2,273.5,16390.0,270.6975,270.9054,270.5588,270.8559,16390.0
2024-11-13 11:00:00,273.56,273.56,273.18,273.18,6019.0,270.9153,270.9153,270.539,270.539,6019.0
2024-11-13 11:05:00,273.18,273.22,272.95,273.21,6053.0,270.539,270.5786,270.3112,270.5687,6053.0
2024-11-13 11:10:00,273.12,273.16,272.55,272.55,23604.0,270.4796,270.5192,269.9151,269.9151,23604.0
2024-11-13 11:15:00,272.67,272.91,272.34,272.8,14462.0,270.0339,270.2716,269.7071,270.1627,14462.0
2024-11-13 11:20:00,272.8,272.99,272.78,272.85,6174.0,270.1627,270.3508,270.1429,270.2122,6174.0
2024-11-13 11:25:00,272.9,273.34,272.82,273.16,5095.0,270.2617,270.6975,270.1825,270.5192,5095.0
2024-11-13 11:30:00,273.34,273.35,272.71,272.91,6071.0,270.6975,270.7074,270.0736,270.2716,6071.0
2024-11-13 11:35:00,272.94,273.21,272.9,273.14,2956.0,270.3013,270.5687,270.2617,270.4994,2956.0
2024-11-13 11:40:00,273.2,273.35,273.14,273.29,4575.0,270.5588,270.7074,270.4994,270.6479,4575.0
2024-11-13 11:45:00,273.25,273.53,273.25,273.51,3963.0,270.6083,270.8856,270.6083,270.8658,3963.0
2024-11-13 11:50:00,273.42,273.61,273.4,273.5,8458.0,270.7767,270.9649,270.7569,270.8559,8458.0
2024-11-13 11:55:00,273.56,273.6,273.31,273.37,7162.0,270.9153,270.955,270.6678,270.7272,7162.0
2024-11-13 12:00:00,273.36,273.36,273.09,273.16,5264.0,270.7173,270.7173,270.4499,270.5192,5264.0
2024-11-13 12:05:00,273.29,273.53,273.22,273.3,4478.0,270.6479,270.8856,270.5786,270.6579,4478.0
2024-11-13 12:10:00,273.23,273.43,273.15,273.29,4125.0,270.5885,270.7866,270.5093,270.6479,4125.0
2024-11-13 12:15:00,273.29,273.29,272.88,272.88,5107.0,270.6479,270.6479,270.2419,270.2419,5107.0
2024-11-13 12:20:00,272.81,272.81,272.44,272.44,4320.0,270.1726,270.1726,269.8062,269.8062,4320.0
2024-11-13 12:25:00,272.47,272.8,272.45,272.61,4088.0,269.8359,270.1627,269.8161,269.9745,4088.0
2024-11-13 12:30:00,272.79,272.8,272.44,272.44,7346.0,270.1528,270.1627,269.8062,269.8062,7346.0
2024-11-13 12:35:00,272.44,272.62,272.35,272.37,9878.0,269.8062,269.9844,269.717,269.7368,9878.0
2024-11-13 12:40:00,272.36,272.82,272.35,272.79,14101.0,269.7269,270.1825,269.717,270.1528,14101.0
2024-11-13 12:45:00,272.76,272.98,272.66,272.97,5283.0,270.1231,270.3409,270.024,270.331,5283.0
2024-11-13 12:50:00,272.98,273.0,272.8,272.82,3990.0,270.3409,270.3608,270.1627,270.1825,3990.0
2024-11-13 12:55:00,272.89,273.15,272.85,273.1,5417.0,270.2518,270.5093,270.2122,270.4598,5417.0
2024-11-13 13:00:00,273.02,273.11,272.97,273.03,2878.0,270.3806,270.4697,270.331,270.3905,2878.0
2024-11-13 13:05:00,273.01,273.01,272.7,272.78,3386.0,270.3707,270.3707,270.0637,270.1429,3386.0
2024-11-13 13:10:00,272.77,273.02,272.5,273.0,8435.0,270.133,270.3806,269.8656,270.3608,8435.0
2024-11-13 13:15:00,273.0,273.03,272.92,272.92,2350.0,270.3608,270.3905,270.2815,270.2815,2350.0
2024-11-13 13:20:00,272.98,273.07,272.9,273.05,3638.0,270.3409,270.4301,270.2617,270.4103,3638.0
2024-11-13 13:25:00,273.05,273.08,272.7,272.74,7411.0,270.4103,270.44,270.0637,270.1033,7411.0
2024-11-13 13:30:00,272.66,272.91,272.62,272.69,2197.0,270.024,270.2716,269.9844,270.0537,2197.0
2024-11-13 13:35:00,272.61,272.61,272.34,272.56,7642.0,269.9745,269.9745,269.7071,269.925,7642.0
2024-11-13 13:40:00,272.5,272.51,272.22,272.22,3176.0,269.8656,269.8755,269.5883,269.5883,3176.0
2024-11-13 13:45:00,272.26,272.41,272.24,272.35,4176.0,269.6279,269.7765,269.6081,269.717,4176.0
2024-11-13 13:50:00,272.34,272.41,272.23,272.29,3812.0,269.7071,269.7765,269.5982,269.6576,3812.0
2024-11-13 13:55:00,272.31,272.37,272.09,272.1,3965.0,269.6774,269.7368,269.4596,269.4695,3965.0
2024-11-13 14:00:00,272.15,272.45,272.1,272.22,4844.0,269.519,269.8161,269.4695,269.5883,4844.0
2024-11-13 14:05:00,272.29,272.33,272.17,272.2,2177.0,269.6576,269.6972,269.5388,269.5685,2177.0
2024-11-13 14:10:00,272.22,272.42,272.1,272.3,7905.0,269.5883,269.7864,269.4695,269.6675,7905.0
2024-11-13 14:15:00,272.3,272.36,272.14,272.15,3688.0,269.6675,269.7269,269.5091,269.519,3688.0
2024-11-13 14:20:00,272.13,272.21,271.98,272.21,3943.0,269.4992,269.5784,269.3506,269.5784,3943.0
2024-11-13 14:25:00,272.13,272.2,271.79,271.96,5619.0,269.4992,269.5685,269.1625,269.3308,5619.0
2024-11-13 14:30:00,271.88,271.91,271.7,271.88,4215.0,269.2516,269.2813,269.0733,269.2516,4215.0
2024-11-13 14:35:00,271.84,271.84,271.55,271.57,5701.0,269.212,269.212,268.9248,268.9446,5701.0
2024-11-13 14:40:00,271.57,271.57,271.31,271.36,7118.0,268.9446,268.9446,268.6871,268.7366,7118.0
2024-11-13 14:45:00,271.33,271.43,271.0,271.0,7316.0,268.7069,268.8059,268.3801,268.3801,7316.0
2024-11-13 14:50:00,270.98,271.03,270.85,270.92,21991.0,268.3603,268.4098,268.2315,268.3009,21991.0
2024-11-13 14:55:00,270.91,271.16,270.82,271.16,8954.0,268.291,268.5385,268.2018,268.5385,8954.0
2024-11-13 15:00:00,271.17,271.35,271.15,271.26,10480.0,268.5484,268.7267,268.5286,268.6376,10480.0
2024-11-13 15:05:00,271.25,271.35,271.13,271.28,11179.0,268.6277,268.7267,268.5088,268.6574,11179.0
2024-11-13 15:10:00,271.3,271.64,271.29,271.63,6421.0,268.6772,269.0139,268.6673,269.004,6421.0
2024-11-13 15:15:00,271.71,271.89,271.57,271.86,9735.0,269.0832,269.2615,268.9446,269.2318,9735.0
2024-11-13 15:20:00,271.88,272.26,271.88,272.18,6700.0,269.2516,269.6279,269.2516,269.5487,6700.0
2024-11-13 15:25:00,272.25,272.61,272.25,272.27,8854.0,269.618,269.9745,269.618,269.6378,8854.0
2024-11-13 15:30:00,272.3,272.56,272.15,272.46,10217.0,269.6675,269.925,269.519,269.826,10217.0
2024-11-13 15:35:00,272.48,272.82,272.35,272.82,7389.0,269.8458,270.1825,269.717,270.1825,7389.0
2024-11-13 15:40:00,272.82,272.89,272.73,272.89,6497.0,270.1825,270.2518,270.0934,270.2518,6497.0
2024-11-13 15:45:00,272.94,272.94,272.65,272.72,17542.0,270.3013,270.3013,270.0141,270.0835,17542.0
2024-11-13 15:50:00,272.63,272.63,272.27,272.35,26141.0,269.9943,269.9943,269.6378,269.717,26141.0
2024-11-13 15:55:00,272.3,272.55,272.21,272.52,78808.0,269.6675,269.9151,269.5784,269.8854,78808.0
2024-11-14 09:30:00,272.66,273.39,271.69,271.69,40863.0,270.024,270.747,269.0634,269.0634,40863.0
2024-11-14 09:35:00,271.96,272.86,271.79,272.13,15067.0,269.3308,270.2221,269.1625,269.4992,15067.0
2024-11-14 09:40:00,272.11,272.26,271.37,271.79,12889.0,269.4794,269.6279,268.7465,269.1625,12889.0
2024-11-14 09:45:00,271.8,272.14,271.53,271.81,20815.0,269.1724,269.5091,268.905,269.1823,20815.0
2024-11-14 09:50:00,271.68,272.47,271.68,271.88,10382.0,269.0535,269.8359,269.0535,269.2516,10382.0
2024-11-14 09:55:00,271.87,272.75,271.8,272.26,33365.0,269.2417,270.1132,269.1724,269.6279,33365.0
2024-11-14 10:00:00,272.38,272.38,271.64,271.82,10721.0,269.7467,269.7467,269.0139,269.1922,10721.0
2024-11-14 10:05:00,271.88,272.66,271.88,272.31,38269.0,269.2516,270.024,269.2516,269.6774,38269.0
2024-11-14 10:10:00,272.43,272.66,272.29,272.52,21976.0,269.7963,270.024,269.6576,269.8854,21976.0
2024-11-14 10:15:00,272.62,272.69,272.28,272.42,13575.0,269.9844,270.0537,269.6477,269.7864,13575.0
2024-11-14 10:20:00,272.42,272.95,272.36,272.92,14799.0,269.7864,270.3112,269.7269,270.2815,14799.0
2024-11-14 10:25:00,272.86,273.29,272.76,273.23,11774.0,270.2221,270.6479,270.1231,270.5885,11774.0
2024-11-14 10:30:00,273.21,273.31,272.73,272.73,10646.0,270.5687,270.6678,270.0934,270.0934,10646.0
2024-11-14 10:35:00,272.75,273.33,272.75,273.21,8473.0,270.1132,270.6876,270.1132,270.5687,8473.0
2024-11-14 10:40:00,273.26,273.26,272.5,272.51,6144.0,270.6182,270.6182,269.8656,269.8755,6144.0
2024-11-14 10:45:00,272.48,272.48,272.31,272.41,2591.0,269.8458,269.8458,269.6774,269.7765,2591.0
2024-11-14 10:50:00,272.52,272.52,272.29,272.37,2100.0,269.8854,269.8854,269.6576,269.7368,2100.0
2024-11-14 10:55:00,272.32,272.47,272.07,272.21,9923.0,269.6873,269.8359,269.4397,269.5784,9923.0
2024-11-14 11:00:00,272.08,272.25,272.0,272.08,9931.0,269.4496,269.618,269.3704,269.4496,9931.0
2024-11-14 11:05:00,272.12,272.12,272.01,272.05,4785.0,269.4893,269.4893,269.3803,269.4199,4785.0
2024-11-14 11:10:00,272.07,272.22,272.06,272.1,5506.0,269.4397,269.5883,269.4298,269.4695,5506.0
2024-11-14 11:15:00,272.04,272.34,271.98,272.26,7903.0,269.41,269.7071,269.3506,269.6279,7903.0
2024-11-14 11:20:00,272.37,272.77,272.24,272.73,22025.0,269.7368,270.133,269.6081,270.0934,22025.0
2024-11-14 11:25:00,272.6,272.7,272.4,272.5,4202.0,269.9646,270.0637,269.7666,269.8656,4202.0
2024-11-14 11:30:00,272.46,272.61,272.42,272.43,4622.0,269.826,269.9745,269.7864,269.7963,4622.0
2024-11-14 11:35:00,272.38,272.51,272.24,272.3,6457.0,269.7467,269.8755,269.6081,269.6675,6457.0
2024-11-14 11:40:00,272.28,272.28,271.99,272.0,8215.0,269.6477,269.6477,269.3605,269.3704,8215.0
2024-11-14 11:45:00,272.06,272.06,271.76,271.85,17814.0,269.4298,269.4298,269.1327,269.2219,17814.0
2024-11-14 11:50:00,271.83,271.84,271.4,271.59,11716.0,269.2021,269.212,268.7762,268.9644,11716.0
2024-11-14 11:55:00,271.62,271.95,271.61,271.86,5246.0,268.9941,269.3209,268.9842,269.2318,5246.0
2024-11-14 12:00:00,271.81,271.82,271.64,271.64,3114.0,269.1823,269.1922,269.0139,269.0139,3114.0
2024-11-14 12:05:00,271.78,271.8,271.53,271.8,22201.0,269.1525,269.1724,268.905,269.1724,22201.0
2024-11-14 12:10:00,271.78,271.87,271.55,271.55,6220.0,269.1525,269.2417,268.9248,268.9248,6220.0
2024-11-14 12:15:00,271.56,271.69,271.52,271.54,4918.0,268.9347,269.0634,268.8951,268.9149,4918.0
2024-11-14 12:20:00,271.49,271.84,271.49,271.78,16559.0,268.8654,269.212,268.8654,269.1525,16559.0
2024-11-14 12:25:00,271.79,271.97,271.68,271.97,6320.0,269.1625,269.3407,269.0535,269.3407,6320.0
2024-11-14 12:30:00,271.87,271.98,271.65,271.75,11451.0,269.2417,269.3506,269.0238,269.1228,11451.0
2024-11-14 12:35:00,271.7,271.82,271.58,271.71,9413.0,269.0733,269.1922,268.9545,269.0832,9413.0
2024-11-14 12:40:00,271.69,271.77,271.64,271.72,6288.0,269.0634,269.1426,269.0139,269.0931,6288.0
2024-11-14 12:45:00,271.77,271.77,271.25,271.32,10378.0,269.1426,269.1426,268.6277,268.697,10378.0
2024-11-14 12:50:00,271.32,271.87,271.32,271.87,3731.0,268.697,269.2417,268.697,269.2417,3731.0
2024-11-14 12:55:00,271.89,272.12,271.82,272.1,3816.0,269.2615,269.4893,269.1922,269.4695,3816.0
2024-11-14 13:00:00,272.13,272.28,272.04,272.27,3477.0,269.4992,269.6477,269.41,269.6378,3477.0
2024-11-14 13:05:00,272.3,272.31,272.11,272.19,4167.0,269.6675,269.6774,269.4794,269.5586,4167.0
2024-11-14 13:10:00,272.25,272.29,272.1,272.14,5540.0,269.618,269.6576,269.4695,269.5091,5540.0
2024-11-14 13:15:00,272.13,272.32,272.07,272.07,3362.0,269.4992,269.6873,269.4397,269.4397,3362.0
2024-11-14 13:20:00,272.18,272.26,271.91,271.91,9828.0,269.5487,269.6279,269.2813,269.2813,9828.0
2024-11-14 13:25:00,271.97,271.99,271.86,271.87,3072.0,269.3407,269.3605,269.2318,269.2417,3072.0
2024-11-14 13:30:00,271.85,271.91,271.7,271.82,7063.0,269.2219,269.2813,269.0733,269.1922,7063.0
2024-11-14 13:35:00,271.82,271.83,271.58,271.58,2997.0,269.1922,269.2021,268.9545,268.9545,2997.0
2024-11-14 13:40:00,271.59,271.78,271.55,271.78,4089.0,268.9644,269.1525,268.9248,269.1525,4089.0
2024-11-14 13:45:00,271.8,271.82,271.57,271.57,5465.0,269.1724,269.1922,268.9446,268.9446,5465.0
2024-11-14 13:50:00,271.59,271.7,271.47,271.56,7592.0,268.9644,269.0733,268.8455,268.9347,7592.0
2024-11-14 13:55:00,271.62,271.64,271.43,271.53,6954.0,268.9941,269.0139,268.8059,268.905,6954.0
2024-11-14 14:00:00,271.48,271.89,271.48,271.78,5021.0,268.8554,269.2615,268.8554,269.1525,5021.0
2024-11-14 14:05:00,271.77,271.94,271.75,271.93,2886.0,269.1426,269.311,269.1228,269.3011,2886.0
2024-11-14 14:10:00,271.81,271.9,271.66,271.78,3792.0,269.1823,269.2714,269.0337,269.1525,3792.0
2024-11-14 14:15:00,271.75,271.77,271.61,271.75,5626.0,269.1228,269.1426,268.9842,269.1228,5626.0
2024-11-14 14:20:00,271.76,271.98,271.67,271.98,9825.0,269.1327,269.3506,269.0436,269.3506,9825.0
2024-11-14 14:25:00,271.98,272.12,271.91,272.05,5519.0,269.3506,269.4893,269.2813,269.4199,5519.0
2024-11-14 14:30:00,272.01,272.27,271.96,272.07,8403.0,269.3803,269.6378,269.3308,269.4397,8403.0
2024-11-14 14:35:00,272.07,272.32,271.94,272.31,6492.0,269.4397,269.6873,269.311,269.6774,6492.0
2024-11-14 14:40:00,272.31,272.32,272.18,272.23,4849.0,269.6774,269.6873,269.5487,269.5982,4849.0
2024-11-14 14:45:00,272.25,272.3,271.82,271.9,13760.0,269.618,269.6675,269.1922,269.2714,13760.0
2024-11-14 14:50:00,271.98,272.4,271.93,272.23,7398.0,269.3506,269.7666,269.3011,269.5982,7398.0
2024-11-14 14:55:00,272.25,272.28,271.65,271.83,14899.0,269.618,269.6477,269.0238,269.2021,14899.0
2024-11-14 15:00:00,271.79,271.88,270.89,270.89,19742.0,269.1625,269.2516,268.2712,268.2712,19742.0
2024-11-14 15:05:00,271.0,271.05,270.3,270.38,12163.0,268.3801,268.4296,267.6869,267.7661,12163.0
2024-11-14 15:10:00,270.34,270.69,270.19,270.24,8262.0,267.7265,268.0731,267.5779,267.6274,8262.0
2024-11-14 15:15:00,270.25,270.89,270.25,270.84,18592.0,267.6373,268.2712,267.6373,268.2216,18592.0
2024-11-14 15:20:00,270.62,270.84,270.61,270.66,5161.0,268.0038,268.2216,267.9939,268.0434,5161.0
2024-11-14 15:25:00,270.66,270.78,270.31,270.31,15023.0,268.0434,268.1622,267.6968,267.6968,15023.0
2024-11-14 15:30:00,270.34,270.34,269.81,269.94,26613.0,267.7265,267.7265,267.2016,267.3303,26613.0
2024-11-14 15:35:00,269.9,270.23,269.89,270.12,9182.0,267.2907,267.6175,267.2808,267.5086,9182.0
2024-11-14 15:40:00,270.1,270.18,269.87,270.11,11274.0,267.4888,267.568,267.261,267.4987,11274.0
2024-11-14 15:45:00,270.14,270.24,269.94,269.97,16056.0,267.5284,267.6274,267.3303,267.36,16056.0
2024-11-14 15:50:00,269.93,270.38,269.87,270.13,36628.0,267.3204,267.7661,267.261,267.5185,36628.0
2024-11-14 15:55:00,270.13,270.53,270.07,270.39,123703.0,267.5185,267.9146,267.4591,267.776,123703.0
2024-11-15 09:30:00,269.9,270.11,269.85,270.07,831.0,267.2907,267.4987,267.2412,267.4591,831.0
2024-11-15 09:35:00,270.21,271.2,269.9,271.1,143336.0,267.5977,268.5782,267.2907,268.4791,143336.0
2024-11-15 09:40:00,271.42,271.95,270.17,270.35,12806.0,268.796,269.3209,267.5581,267.7364,12806.0
2024-11-15 09:45:00,270.54,270.66,270.04,270.54,16267.0,267.9245,268.0434,267.4294,267.9245,16267.0
2024-11-15 09:50:00,270.39,270.39,269.83,269.84,4697.0,267.776,267.776,267.2214,267.2313,4697.0
2024-11-15 09:55:00,269.82,270.14,269.57,269.71,12946.0,267.2115,267.5284,266.9639,267.1026,12946.0
2024-11-15 10:00:00,269.71,269.97,268.87,269.41,9921.0,267.1026,267.36,266.2707,266.8055,9921.0
2024-11-15 10:05:00,269.35,269.45,268.51,268.87,6127.0,266.746,266.8451,265.9142,266.2707,6127.0
2024-11-15 10:10:00,268.95,269.06,268.62,268.93,14715.0,266.3499,266.4588,266.0231,266.3301,14715.0
2024-11-15 10:15:00,268.92,269.22,268.73,269.0,5266.0,266.3202,266.6173,266.132,266.3994,5266.0
2024-11-15 10:20:00,269.07,269.3,268.75,268.75,5785.0,266.4687,266.6965,266.1518,266.1518,5785.0
2024-11-15 10:25:00,268.75,269.27,268.66,269.21,11951.0,266.1518,266.6668,266.0627,266.6074,11951.0
2024-11-15 10:30:00,269.19,269.2,268.92,269.18,6488.0,266.5876,266.5975,266.3202,266.5777,6488.0
2024-11-15 10:35:00,269.23,269.37,268.66,268.9,3576.0,266.6272,266.7658,266.0627,266.3004,3576.0
2024-11-15 10:40:00,268.89,269.06,268.66,269.01,9126.0,266.2905,266.4588,266.0627,266.4093,9126.0
2024-11-15 10:45:00,269.05,269.48,269.05,269.19,5895.0,266.4489,266.8748,266.4489,266.5876,5895.0
2024-11-15 10:50:00,269.23,269.5,268.93,268.93,5558.0,266.6272,266.8946,266.3301,266.3301,5558.0
2024-11-15 10:55:00,268.88,269.09,268.74,268.74,8588.0,266.2806,266.4886,266.1419,266.1419,8588.0
2024-11-15 11:00:00,269.02,269.12,268.86,268.94,5990.0,266.4192,266.5183,266.2608,266.34,5990.0
2024-11-15 11:05:00,268.98,269.21,268.46,268.74,17430.0,266.3796,266.6074,265.8646,266.1419,17430.0
2024-11-15 11:10:00,268.56,269.22,268.56,269.03,10249.0,265.9637,266.6173,265.9637,266.4291,10249.0
2024-11-15 11:15:00,268.98,269.44,268.98,269.29,6769.0,266.3796,266.8352,266.3796,266.6866,6769.0
2024-11-15 11:20:00,269.23,269.23,268.76,269.11,10661.0,266.6272,266.6272,266.1617,266.5084,10661.0
2024-11-15 11:25:00,269.23,269.67,269.23,269.5,5898.0,266.6272,267.0629,266.6272,266.8946,5898.0
2024-11-15 11:30:00,269.47,269.48,268.83,268.95,5705.0,266.8649,266.8748,266.2311,266.3499,5705.0
2024-11-15 11:35:00,268.98,269.03,268.74,268.98,2046.0,266.3796,266.4291,266.1419,266.3796,2046.0
2024-11-15 11:40:00,268.96,268.96,268.71,268.89,5337.0,266.3598,266.3598,266.1122,266.2905,5337.0
2024-11-15 11:45:00,268.81,269.58,268.81,269.38,3469.0,266.2113,266.9738,266.2113,266.7757,3469.0
2024-11-15 11:50:00,269.53,269.67,269.17,269.65,5258.0,266.9243,267.0629,266.5678,267.0431,5258.0
2024-11-15 11:55:00,269.59,269.71,269.49,269.52,2220.0,266.9837,267.1026,266.8847,266.9144,2220.0
2024-11-15 12:00:00,269.64,269.86,269.48,269.66,9325.0,267.0332,267.2511,266.8748,267.053,9325.0
2024-11-15 12:05:00,269.73,270.23,269.72,269.83,14560.0,267.1224,267.6175,267.1125,267.2214,14560.0
2024-11-15 12:10:00,269.6,269.74,269.21,269.46,8211.0,266.9936,267.1323,266.6074,266.855,8211.0
2024-11-15 12:15:00,269.41,269.63,269.41,269.56,3443.0,266.8055,267.0233,266.8055,266.954,3443.0
2024-11-15 12:20:00,269.5,269.87,269.49,269.75,8660.0,266.8946,267.261,266.8847,267.1422,8660.0
2024-11-15 12:25:00,269.72,269.76,269.47,269.62,5005.0,267.1125,267.1521,266.8649,267.0134,5005.0
2024-11-15 12:30:00,269.51,269.68,269.16,269.47,4846.0,266.9045,267.0728,266.5579,266.8649,4846.0
2024-11-15 12:35:00,269.4,269.53,269.35,269.53,3409.0,266.7956,266.9243,266.746,266.9243,3409.0
2024-11-15 12:40:00,269.44,269.61,269.33,269.49,4512.0,266.8352,267.0035,266.7262,266.8847,4512.0
2024-11-15 12:45:00,269.46,269.57,269.42,269.46,1483.0,266.855,266.9639,266.8154,266.855,1483.0
2024-11-15 12:50:00,269.53,269.6,269.25,269.5,4759.0,266.9243,266.9936,266.647,266.8946,4759.0
2024-11-15 12:55:00,269.58,269.91,269.58,269.78,8076.0,266.9738,267.3006,266.9738,267.1719,8076.0
2024-11-15 13:00:00,269.59,269.66,269.26,269.34,4660.0,266.9837,267.053,266.6569,266.7361,4660.0
2024-11-15 13:05:00,269.34,269.48,269.27,269.32,9879.0,266.7361,266.8748,266.6668,266.7163,9879.0
2024-11-15 13:10:00,269.39,269.55,269.26,269.39,7660.0,266.7857,266.9441,266.6569,266.7857,7660.0
2024-11-15 13:15:00,269.43,269.66,269.24,269.24,5219.0,266.8253,267.053,266.6371,266.6371,5219.0
2024-11-15 13:20:00,269.34,269.53,269.21,269.36,7498.0,266.7361,266.9243,266.6074,266.7559,7498.0
2024-11-15 13:25:00,269.44,269.6,269.4,269.49,4149.0,266.8352,266.9936,266.7956,266.8847,4149.0
2024-11-15 13:30:00,269.43,269.43,269.13,269.29,9278.0,266.8253,266.8253,266.5282,266.6866,9278.0
2024-11-15 13:35:00,269.25,269.49,269.21,269.49,5418.0,266.647,266.8847,266.6074,266.8847,5418.0
2024-11-15 13:40:00,269.4,269.44,269.26,269.42,7305.0,266.7956,266.8352,266.6569,266.8154,7305.0
2024-11-15 13:45:00,269.38,269.52,269.22,269.26,6547.0,266.7757,266.9144,266.6173,266.6569,6547.0
2024-11-15 13:50:00,269.32,269.43,269.21,269.21,10835.0,266.7163,266.8253,266.6074,266.6074,10835.0
2024-11-15 13:55:00,269.21,269.39,268.96,269.08,6878.0,266.6074,266.7857,266.3598,266.4786,6878.0
2024-11-15 14:00:00,269.15,269.18,268.65,268.65,4640.0,266.548,266.5777,266.0528,266.0528,4640.0
2024-11-15 14:05:00,268.68,269.01,268.53,268.97,6925.0,266.0825,266.4093,265.934,266.3697,6925.0
2024-11-15 14:10:00,269.07,269.07,268.82,268.93,2306.0,266.4687,266.4687,266.2212,266.3301,2306.0
2024-11-15 14:15:00,268.84,268.97,268.69,268.72,4650.0,266.241,266.3697,266.0924,266.1221,4650.0
2024-11-15 14:20:00,268.72,268.86,268.68,268.78,4159.0,266.1221,266.2608,266.0825,266.1815,4159.0
2024-11-15 14:25:00,268.78,268.82,268.69,268.79,6503.0,266.1815,266.2212,266.0924,266.1915,6503.0
2024-11-15 14:30:00,268.77,268.96,268.77,268.95,2347.0,266.1716,266.3598,266.1716,266.3499,2347.0
2024-11-15 14:35:00,268.9,269.01,268.8,268.81,5840.0,266.3004,266.4093,266.2014,266.2113,5840.0
2024-11-15 14:40:00,268.8,269.16,268.8,269.15,6678.0,266.2014,266.5579,266.2014,266.548,6678.0
2024-11-15 14:45:00,269.17,269.52,269.15,269.22,6773.0,266.5678,266.9144,266.548,266.6173,6773.0
2024-11-15 14:50:00,269.23,269.23,268.95,269.0,12018.0,266.6272,266.6272,266.3499,266.3994,12018.0
2024-11-15 14:55:00,269.0,269.11,269.0,269.0,9164.0,266.3994,266.5084,266.3994,266.3994,9164.0
2024-11-15 15:00:00,269.0,269.4,268.92,269.28,6578.0,266.3994,266.7956,266.3202,266.6767,6578.0
2024-11-15 15:05:00,269.32,269.41,269.15,269.36,6631.0,266.7163,266.8055,266.548,266.7559,6631.0
2024-11-15 15:10:00,269.37,269.47,269.34,269.41,6183.0,266.7658,266.8649,266.7361,266.8055,6183.0
2024-11-15 15:15:00,269.41,269.55,269.3,269.4,12196.0,266.8055,266.9441,266.6965,266.7956,12196.0
2024-11-15 15:20:00,269.42,269.67,269.38,269.47,3668.0,266.8154,267.0629,266.7757,266.8649,3668.0
2024-11-15 15:25:00,269.56,269.62,269.32,269.32,12009.0,266.954,267.0134,266.7163,266.7163,12009.0
2024-11-15 15:30:00,269.47,269.59,269.4,269.42,8942.0,266.8649,266.9837,266.7956,266.8154,8942.0
2024-11-15 15:35:00,269.49,269.53,269.2,269.23,11862.0,266.8847,266.9243,266.5975,266.6272,11862.0
2024-11-15 15:40:00,269.29,269.29,268.85,268.92,9918.0,266.6866,266.6866,266.2509,266.3202,9918.0
2024-11-15 15:45:00,268.92,269.2,268.86,269.12,13250.0,266.3202,266.5975,266.2608,266.5183,13250.0
2024-11-15 15:50:00,269.09,269.61,268.96,269.5,34235.0,266.4886,267.0035,266.3598,266.8946,34235.0
2024-11-15 15:55:00,269.51,269.83,269.18,269.45,113078.0,266.9045,267.2214,266.5777,266.8451,113078.0
2024-11-18 09:30:00,268.43,268.49,267.33,268.26,44674.0,265.8349,265.8944,264.7456,265.6666,44674.0
2024-11-18 09:35:00,268.49,269.86,268.21,269.75,18521.0,265.8944,267.2511,265.6171,267.1422,18521.0
2024-11-18 09:40:00,269.29,270.88,269.28,270.48,22924.0,266.6866,268.2612,266.6767,267.8651,22924.0
2024-11-18 09:45:00,270.3,271.03,269.85,270.93,27379.0,267.6869,268.4098,267.2412,268.3108,27379.0
2024-11-18 09:50:00,270.58,271.11,270.16,271.11,25573.0,267.9641,268.489,267.5482,268.489,25573.0
2024-11-18 09:55:00,271.08,271.08,270.44,270.49,18172.0,268.4593,268.4593,267.8255,267.875,18172.0
2024-11-18 10:00:00,270.61,270.87,269.96,270.73,28171.0,267.9939,268.2513,267.3501,268.1127,28171.0
2024-11-18 10:05:00,270.8,271.34,270.67,271.24,18955.0,268.182,268.7168,268.0533,268.6178,18955.0
2024-11-18 10:10:00,271.3,271.34,270.72,270.95,15184.0,268.6772,268.7168,268.1028,268.3306,15184.0
2024-11-18 10:15:00,270.91,271.44,270.83,271.44,17790.0,268.291,268.8158,268.2117,268.8158,17790.0
2024-11-18 10:20:00,271.4,271.49,271.06,271.2,11453.0,268.7762,268.8654,268.4395,268.5782,11453.0
2024-11-18 10:25:00,271.21,271.47,270.93,271.35,13394.0,268.5881,268.8455,268.3108,268.7267,13394.0
2024-11-18 10:30:00,271.35,271.61,271.04,271.56,10954.0,268.7267,268.9842,268.4197,268.9347,10954.0
2024-11-18 10:35:00,271.47,271.63,271.17,271.42,11004.0,268.8455,269.004,268.5484,268.796,11004.0
2024-11-18 10:40:00,271.42,271.91,271.37,271.91,24669.0,268.796,269.2813,268.7465,269.2813,24669.0
2024-11-18 10:45:00,271.93,272.0,271.74,271.8,10538.0,269.3011,269.3704,269.1129,269.1724,10538.0
2024-11-18 10:50:00,271.7,271.74,271.39,271.51,12833.0,269.0733,269.1129,268.7663,268.8852,12833.0
2024-11-18 10:55:00,271.56,272.0,271.43,272.0,11297.0,268.9347,269.3704,268.8059,269.3704,11297.0
2024-11-18 11:00:00,272.0,272.04,271.53,271.69,9391.0,269.3704,269.41,268.905,269.0634,9391.0
2024-11-18 11:05:00,271.63,271.92,271.48,271.92,12491.0,269.004,269.2912,268.8554,269.2912,12491.0
2024-11-18 11:10:00,271.91,271.95,271.7,271.81,13609.0,269.2813,269.3209,269.0733,269.1823,13609.0
2024-11-18 11:15:00,271.71,271.91,271.6,271.88,10039.0,269.0832,269.2813,268.9743,269.2516,10039.0
2024-11-18 11:20:00,271.82,272.3,271.74,272.18,9764.0,269.1922,269.6675,269.1129,269.5487,9764.0
2024-11-18 11:25:00,272.3,272.53,272.14,272.23,18813.0,269.6675,269.8953,269.5091,269.5982,18813.0
2024-11-18 11:30:00,272.15,272.65,272.15,272.56,9273.0,269.519,270.0141,269.519,269.925,9273.0
2024-11-18 11:35:00,272.56,272.64,272.28,272.44,4950.0,269.925,270.0042,269.6477,269.8062,4950.0
2024-11-18 11:40:00,272.61,272.76,272.3,272.7,11250.0,269.9745,270.1231,269.6675,270.0637,11250.0
2024-11-18 11:45:00,272.66,272.69,272.38,272.42,15046.0,270.024,270.0537,269.7467,269.7864,15046.0
2024-11-18 11:50:00,272.42,272.5,272.32,272.44,18569.0,269.7864,269.8656,269.6873,269.8062,18569.0
2024-11-18 11:55:00,272.37,272.75,272.25,272.69,28699.0,269.7368,270.1132,269.618,270.0537,28699.0
2024-11-18 12:00:00,272.66,272.79,272.43,272.49,32599.0,270.024,270.1528,269.7963,269.8557,32599.0
2024-11-18 12:05:00,272.52,272.67,272.33,272.53,21954.0,269.8854,270.0339,269.6972,269.8953,21954.0
2024-11-18 12:10:00,272.65,272.74,272.35,272.53,31813.0,270.0141,270.1033,269.717,269.8953,31813.0
2024-11-18 12:15:00,272.53,272.79,272.52,272.67,10422.0,269.8953,270.1528,269.8854,270.0339,10422.0
2024-11-18 12:20:00,272.67,272.84,272.58,272.78,7428.0,270.0339,270.2023,269.9448,270.1429,7428.0
2024-11-18 12:25:00,272.83,273.09,272.82,273.09,8660.0,270.1924,270.4499,270.1825,270.4499,8660.0
2024-11-18 12:30:00,273.05,273.2,273.0,273.2,11256.0,270.4103,270.5588,270.3608,270.5588,11256.0
2024-11-18 12:35:00,273.23,273.44,273.19,273.31,49536.0,270.5885,270.7965,270.5489,270.6678,49536.0
2024-11-18 12:40:00,273.32,273.62,272.94,272.94,42663.0,270.6777,270.9748,270.3013,270.3013,42663.0
2024-11-18 12:45:00,272.9,273.14,272.75,272.85,13546.0,270.2617,270.4994,270.1132,270.2122,13546.0
2024-11-18 12:50:00,272.88,272.9,272.52,272.57,7658.0,270.2419,270.2617,269.8854,269.9349,7658.0
2024-11-18 12:55:00,272.58,272.72,272.18,272.66,19612.0,269.9448,270.0835,269.5487,270.024,19612.0
2024-11-18 13:00:00,272.66,272.98,272.31,272.37,37205.0,270.024,270.3409,269.6774,269.7368,37205.0
2024-11-18 13:05:00,272.32,272.5,272.2,272.43,6638.0,269.6873,269.8656,269.5685,269.7963,6638.0
2024-11-18 13:10:00,272.43,272.43,271.9,272.09,13709.0,269.7963,269.7963,269.2714,269.4596,13709.0
2024-11-18 13:15:00,272.01,272.23,271.83,272.23,7436.0,269.3803,269.5982,269.2021,269.5982,7436.0
2024-11-18 13:20:00,272.02,272.05,271.76,271.84,8140.0,269.3902,269.4199,269.1327,269.212,8140.0
2024-11-18 13:25:00,271.84,271.91,271.52,271.75,5393.0,269.212,269.2813,268.8951,269.1228,5393.0
2024-11-18 13:30:00,271.75,271.99,271.38,271.38,11837.0,269.1228,269.3605,268.7564,268.7564,11837.0
2024-11-18 13:35:00,271.29,271.42,271.17,271.2,4839.0,268.6673,268.796,268.5484,268.5782,4839.0
2024-11-18 13:40:00,271.27,271.34,270.95,271.06,7575.0,268.6475,268.7168,268.3306,268.4395,7575.0
2024-11-18 13:45:00,270.94,271.01,270.77,270.9,9316.0,268.3207,268.39,268.1523,268.2811,9316.0
2024-11-18 13:50:00,270.88,270.99,270.81,270.87,5631.0,268.2612,268.3702,268.1919,268.2513,5631.0
2024-11-18 13:55:00,270.86,271.32,270.86,271.19,9920.0,268.2414,268.697,268.2414,268.5683,9920.0
2024-11-18 14:00:00,271.18,271.28,271.09,271.25,9224.0,268.5583,268.6574,268.4692,268.6277,9224.0
2024-11-18 14:05:00,271.27,271.52,271.22,271.33,9728.0,268.6475,268.8951,268.598,268.7069,9728.0
2024-11-18 14:10:00,271.41,271.54,271.12,271.17,6927.0,268.7861,268.9149,268.4989,268.5484,6927.0
2024-11-18 14:15:00,271.2,271.23,270.76,270.76,11817.0,268.5782,268.6079,268.1424,268.1424,11817.0
2024-11-18 14:20:00,270.79,270.87,270.55,270.61,3449.0,268.1721,268.2513,267.9344,267.9939,3449.0
2024-11-18 14:25:00,270.61,270.71,270.51,270.56,15285.0,267.9939,268.0929,267.8948,267.9443,15285.0
2024-11-18 14:30:00,270.61,270.62,270.31,270.41,7024.0,267.9939,268.0038,267.6968,267.7958,7024.0
2024-11-18 14:35:00,270.41,270.61,270.31,270.51,12560.0,267.7958,267.9939,267.6968,267.8948,12560.0
2024-11-18 14:40:00,270.51,270.72,270.42,270.44,15925.0,267.8948,268.1028,267.8057,267.8255,15925.0
2024-11-18 14:45:00,270.54,270.76,270.41,270.75,9548.0,267.9245,268.1424,267.7958,268.1325,9548.0
2024-11-18 14:50:00,270.72,270.97,270.67,270.96,8597.0,268.1028,268.3504,268.0533,268.3405,8597.0
2024-11-18 14:55:00,270.96,270.96,270.69,270.79,5266.0,268.3405,268.3405,268.0731,268.1721,5266.0
2024-11-18 15:00:00,270.79,270.79,270.51,270.67,6997.0,268.1721,268.1721,267.8948,268.0533,6997.0
2024-11-18 15:05:00,270.67,270.82,270.6,270.82,6666.0,268.0533,268.2018,267.984,268.2018,6666.0
2024-11-18 15:10:00,270.77,270.93,270.58,270.62,14823.0,268.1523,268.3108,267.9641,268.0038,14823.0
2024-11-18 15:15:00,270.62,270.73,270.37,270.53,12519.0,268.0038,268.1127,267.7562,267.9146,12519.0
2024-11-18 15:20:00,270.58,270.7,270.36,270.7,16256.0,267.9641,268.083,267.7463,268.083,16256.0
2024-11-18 15:25:00,270.7,270.85,270.67,270.85,9866.0,268.083,268.2315,268.0533,268.2315,9866.0
2024-11-18 15:30:00,270.88,271.03,270.83,270.91,10302.0,268.2612,268.4098,268.2117,268.291,10302.0
2024-11-18 15:35:00,271.01,271.16,270.87,271.13,19317.0,268.39,268.5385,268.2513,268.5088,19317.0
2024-11-18 15:40:00,271.13,271.2,271.07,271.15,13805.0,268.5088,268.5782,268.4494,268.5286,13805.0
2024-11-18 15:45:00,271.12,271.27,271.03,271.18,22971.0,268.4989,268.6475,268.4098,268.5583,22971.0
2024-11-18 15:50:00,271.15,271.38,270.99,271.27,36709.0,268.5286,268.7564,268.3702,268.6475,36709.0
2024-11-18 15:55:00,271.32,271.92,271.28,271.83,121447.0,268.697,269.2912,268.6574,269.2021,121447.0
2024-11-19 09:30:00,263.09,264.99,258.8,261.65,166613.0,260.5466,262.4282,256.298,259.1205,166613.0
2024-11-19 09:35:00,261.64,261.86,258.46,259.71,109778.0,259.1106,259.3284,255.9613,257.1992,109778.0
2024-11-19 09:40:00,259.72,260.83,258.55,260.11,131108.0,257.2091,258.3084,256.0504,257.5954,131108.0
2024-11-19 09:45:00,260.38,261.99,259.72,260.14,61530.0,257.8628,259.4572,257.2091,257.6251,61530.0
2024-11-19 09:50:00,259.83,261.12,259.22,260.73,34643.0,257.3181,258.5956,256.714,258.2094,34643.0
2024-11-19 09:55:00,260.55,262.34,260.46,261.62,56448.0,258.0311,259.8038,257.942,259.0908,56448.0
2024-11-19 10:00:00,261.81,262.24,261.14,261.59,31927.0,259.2789,259.7048,258.6154,259.0611,31927.0
2024-11-19 10:05:00,261.71,262.16,260.85,261.08,36826.0,259.1799,259.6255,258.3282,258.556,36826.0
2024-11-19 10:10:00,260.97,261.03,259.75,259.97,38281.0,258.4471,258.5065,257.2388,257.4567,38281.0
2024-11-19 10:15:00,259.95,261.85,259.95,261.85,37032.0,257.4369,259.3185,257.4369,259.3185,37032.0
2024-11-19 10:20:00,261.69,262.05,261.49,261.91,19833.0,259.1601,259.5166,258.962,259.378,19833.0
2024-11-19 10:25:00,261.76,262.8,261.52,262.55,16405.0,259.2294,260.2594,258.9917,260.0118,16405.0
2024-11-19 10:30:00,262.32,262.83,261.67,262.48,32994.0,259.784,260.2891,259.1403,259.9425,32994.0
2024-11-19 10:35:00,262.57,263.85,262.57,262.99,42292.0,260.0316,261.2992,260.0316,260.4475,42292.0
2024-11-19 10:40:00,262.93,263.68,262.7,263.67,15700.0,260.3881,261.1309,260.1603,261.121,15700.0
2024-11-19 10:45:00,263.53,263.63,262.15,262.5,17281.0,260.9823,261.0813,259.6156,259.9623,17281.0
2024-11-19 10:50:00,262.34,263.35,262.33,263.06,29141.0,259.8038,260.804,259.7939,260.5168,29141.0
2024-11-19 10:55:00,263.29,263.29,262.67,262.68,15568.0,260.7446,260.7446,260.1306,260.1405,15568.0
2024-11-19 11:00:00,262.64,262.84,261.63,261.75,20970.0,260.1009,260.299,259.1007,259.2195,20970.0
2024-11-19 11:05:00,261.75,262.05,261.06,261.29,32631.0,259.2195,259.5166,258.5362,258.764,32631.0
2024-11-19 11:10:00,261.16,262.07,261.1,261.32,13990.0,258.6352,259.5364,258.5758,258.7937,13990.0
2024-11-19 11:15:00,261.32,261.8,261.02,261.12,14482.0,258.7937,259.269,258.4966,258.5956,14482.0
2024-11-19 11:20:00,261.2,261.64,261.06,261.64,13527.0,258.6748,259.1106,258.5362,259.1106,13527.0
2024-11-19 11:25:00,261.64,262.13,261.48,262.03,16683.0,259.1106,259.5958,258.9521,259.4968,16683.0
2024-11-19 11:30:00,262.02,262.4,261.89,262.18,8313.0,259.4869,259.8632,259.3582,259.6454,8313.0
2024-11-19 11:35:00,262.06,262.15,261.18,261.54,18840.0,259.5265,259.6156,258.655,259.0115,18840.0
2024-11-19 11:40:00,261.44,261.44,261.0,261.11,14341.0,258.9125,258.9125,258.4768,258.5857,14341.0
2024-11-19 11:45:00,261.08,261.22,260.69,261.06,15300.0,258.556,258.6946,258.1698,258.5362,15300.0
2024-11-19 11:50:00,261.13,261.19,260.6,260.76,25359.0,258.6055,258.6649,258.0806,258.2391,25359.0
2024-11-19 11:55:00,260.83,260.91,260.48,260.87,14316.0,258.3084,258.3876,257.9618,258.348,14316.0
2024-11-19 12:00:00,260.81,260.92,260.66,260.83,6810.0,258.2886,258.3975,258.1401,258.3084,6810.0
2024-11-19 12:05:00,260.83,261.44,260.76,261.28,13774.0,258.3084,258.9125,258.2391,258.7541,13774.0
2024-11-19 12:10:00,261.28,261.46,261.01,261.37,18469.0,258.7541,258.9323,258.4867,258.8432,18469.0
2024-11-19 12:15:00,261.36,261.66,261.36,261.59,8647.0,258.8333,259.1304,258.8333,259.0611,8647.0
2024-11-19 12:20:00,261.59,261.7,261.17,261.46,9297.0,259.0611,259.17,258.6451,258.9323,9297.0
2024-11-19 12:25:00,261.47,262.4,261.28,262.39,23922.0,258.9422,259.8632,258.7541,259.8533,23922.0
2024-11-19 12:30:00,262.39,262.66,261.8,262.31,32818.0,259.8533,260.1207,259.269,259.7741,32818.0
2024-11-19 12:35:00,262.2,262.43,261.94,262.22,7363.0,259.6652,259.8929,259.4077,259.685,7363.0
2024-11-19 12:40:00,262.08,262.21,261.77,262.09,6284.0,259.5463,259.6751,259.2393,259.5562,6284.0
2024-11-19 12:45:00,262.21,262.41,262.02,262.16,4561.0,259.6751,259.8731,259.4869,259.6255,4561.0
2024-11-19 12:50:00,262.15,262.96,262.14,262.96,19368.0,259.6156,260.4178,259.6057,260.4178,19368.0
2024-11-19 12:55:00,262.79,262.87,262.51,262.51,11392.0,260.2495,260.3287,259.9722,259.9722,11392.0
2024-11-19 13:00:00,262.62,262.93,262.49,262.55,14419.0,260.0811,260.3881,259.9524,260.0118,14419.0
2024-11-19 13:05:00,262.51,262.89,262.51,262.67,10322.0,259.9722,260.3485,259.9722,260.1306,10322.0
2024-11-19 13:10:00,262.67,262.84,262.42,262.59,31888.0,260.1306,260.299,259.883,260.0514,31888.0
2024-11-19 13:15:00,262.59,262.72,262.5,262.63,13117.0,260.0514,260.1801,259.9623,260.091,13117.0
2024-11-19 13:20:00,262.62,262.66,261.43,261.59,16083.0,260.0811,260.1207,258.9026,259.0611,16083.0
2024-11-19 13:25:00,261.6,262.04,261.59,261.63,15646.0,259.071,259.5067,259.0611,259.1007,15646.0
2024-11-19 13:30:00,261.63,261.63,260.7,260.75,12441.0,259.1007,259.1007,258.1797,258.2292,12441.0
2024-11-19 13:35:00,260.73,261.47,260.27,261.47,29308.0,258.2094,258.9422,257.7538,258.9422,29308.0
2024-11-19 13:40:00,261.34,261.36,260.96,261.32,10600.0,258.8135,258.8333,258.4372,258.7937,10600.0
2024-11-19 13:45:00,261.32,261.88,261.32,261.7,12342.0,258.7937,259.3483,258.7937,259.17,12342.0
2024-11-19 13:50:00,261.69,261.96,261.63,261.81,6706.0,259.1601,259.4275,259.1007,259.2789,6706.0
2024-11-19 13:55:00,261.92,262.28,261.69,262.06,13015.0,259.3879,259.7444,259.1601,259.5265,13015.0
2024-11-19 14:00:00,262.05,262.13,261.67,261.84,17255.0,259.5166,259.5958,259.1403,259.3086,17255.0
2024-11-19 14:05:00,261.85,262.21,261.69,262.06,19033.0,259.3185,259.6751,259.1601,259.5265,19033.0
2024-11-19 14:10:00,262.06,262.06,261.8,261.97,8950.0,259.5265,259.5265,259.269,259.4374,8950.0
2024-11-19 14:15:00,262.04,262.16,261.65,261.75,9352.0,259.5067,259.6255,259.1205,259.2195,9352.0
2024-11-19 14:20:00,261.72,261.79,261.34,261.34,12228.0,259.1898,259.2591,258.8135,258.8135,12228.0
2024-11-19 14:25:00,261.44,261.48,261.03,261.2,12440.0,258.9125,258.9521,258.5065,258.6748,12440.0
2024-11-19 14:30:00,261.19,261.31,260.77,260.88,16791.0,258.6649,258.7838,258.249,258.3579,16791.0
2024-11-19 14:35:00,260.85,261.13,260.75,260.89,7893.0,258.3282,258.6055,258.2292,258.3678,7893.0
2024-11-19 14:40:00,260.83,260.9,260.57,260.58,7352.0,258.3084,258.3777,258.0509,258.0608,7352.0
2024-11-19 14:45:00,260.58,260.61,260.3,260.3,11637.0,258.0608,258.0905,257.7835,257.7835,11637.0
2024-11-19 14:50:00,260.36,260.53,260.11,260.11,7960.0,257.843,258.0113,257.5954,257.5954,7960.0
2024-11-19 14:55:00,260.11,260.32,259.96,259.98,19879.0,257.5954,257.8033,257.4468,257.4666,19879.0
2024-11-19 15:00:00,260.0,260.18,259.93,260.17,12945.0,257.4864,257.6647,257.4171,257.6548,12945.0
2024-11-19 15:05:00,260.16,260.62,259.99,260.59,28752.0,257.6449,258.1004,257.4765,258.0707,28752.0
2024-11-19 15:10:00,260.66,260.66,260.42,260.42,23286.0,258.1401,258.1401,257.9024,257.9024,23286.0
2024-11-19 15:15:00,260.46,260.51,260.2,260.45,28423.0,257.942,257.9915,257.6845,257.9321,28423.0
2024-11-19 15:20:00,260.45,260.52,259.82,259.96,27283.0,257.9321,258.0014,257.3082,257.4468,27283.0
2024-11-19 15:25:00,259.99,259.99,259.7,259.88,22396.0,257.4765,257.4765,257.1893,257.3676,22396.0
2024-11-19 15:30:00,259.86,260.0,259.63,259.82,31521.0,257.3478,257.4864,257.12,257.3082,31521.0
2024-11-19 15:35:00,259.79,259.85,259.55,259.72,27425.0,257.2785,257.3379,257.0408,257.2091,27425.0
2024-11-19 15:40:00,259.67,259.69,259.21,259.31,42210.0,257.1596,257.1794,256.7041,256.8031,42210.0
2024-11-19 15:45:00,259.31,259.6,259.21,259.43,43663.0,256.8031,257.0903,256.7041,256.9219,43663.0
2024-11-19 15:50:00,259.63,259.76,258.94,258.94,65750.0,257.12,257.2488,256.4367,256.4367,65750.0
2024-11-19 15:55:00,259.0,259.47,258.47,259.23,267933.0,256.4961,256.9616,255.9712,256.7239,267933.0
2024-11-20 09:30:00,259.3,260.54,259.24,259.48,76836.0,256.7932,258.0212,256.7338,256.9715,76836.0
2024-11-20 09:35:00,259.46,260.51,258.95,260.44,26445.0,256.9517,257.9915,256.4466,257.9222,26445.0
2024-11-20 09:40:00,260.44,260.96,259.59,260.69,23710.0,257.9222,258.4372,257.0804,258.1698,23710.0
2024-11-20 09:45:00,260.64,261.7,260.61,260.76,29937.0,258.1202,259.17,258.0905,258.2391,29937.0
2024-11-20 09:50:00,260.76,261.12,259.11,259.21,44142.0,258.2391,258.5956,256.605,256.7041,44142.0
2024-11-20 09:55:00,259.24,260.72,259.21,260.59,25299.0,256.7338,258.1995,256.7041,258.0707,25299.0
2024-11-20 10:00:00,260.82,262.55,260.82,262.46,32491.0,258.2985,260.0118,258.2985,259.9226,32491.0
2024-11-20 10:05:00,262.47,262.6,261.69,261.85,24596.0,259.9326,260.0613,259.1601,259.3185,24596.0
2024-11-20 10:10:00,261.9,262.08,260.89,261.03,20037.0,259.3681,259.5463,258.3678,258.5065,20037.0
2024-11-20 10:15:00,260.91,261.17,260.48,260.94,43859.0,258.3876,258.6451,257.9618,258.4173,43859.0
2024-11-20 10:20:00,260.81,261.73,260.76,261.53,14636.0,258.2886,259.1997,258.2391,259.0016,14636.0
2024-11-20 10:25:00,261.44,261.9,261.34,261.73,10582.0,258.9125,259.3681,258.8135,259.1997,10582.0
2024-11-20 10:30:00,261.89,261.99,261.63,261.8,14330.0,259.3582,259.4572,259.1007,259.269,14330.0
2024-11-20 10:35:00,261.81,262.43,261.8,262.19,21718.0,259.2789,259.8929,259.269,259.6553,21718.0
2024-11-20 10:40:00,262.34,262.36,261.53,261.82,15283.0,259.8038,259.8236,259.0016,259.2888,15283.0
2024-11-20 10:45:00,261.86,262.11,261.69,262.09,14167.0,259.3284,259.576,259.1601,259.5562,14167.0
2024-11-20 10:50:00,262.19,262.51,262.07,262.5,35036.0,259.6553,259.9722,259.5364,259.9623,35036.0
2024-11-20 10:55:00,262.48,263.21,262.48,263.04,64821.0,259.9425,260.6654,259.9425,260.497,64821.0
2024-11-20 11:00:00,263.13,263.13,261.91,262.43,13639.0,260.5862,260.5862,259.378,259.8929,13639.0
2024-11-20 11:05:00,262.42,262.48,261.93,262.02,10982.0,259.883,259.9425,259.3978,259.4869,10982.0
2024-11-20 11:10:00,262.02,262.24,261.86,261.99,18825.0,259.4869,259.7048,259.3284,259.4572,18825.0
2024-11-20 11:15:00,261.99,262.14,261.73,261.88,33371.0,259.4572,259.6057,259.1997,259.3483,33371.0
2024-11-20 11:20:00,261.74,261.9,261.61,261.81,8132.0,259.2096,259.3681,259.0809,259.2789,8132.0
2024-11-20 11:25:00,261.66,261.68,261.33,261.42,18272.0,259.1304,259.1502,258.8036,258.8927,18272.0
2024-11-20 11:30:00,261.4,261.7,260.92,261.11,25310.0,258.8729,259.17,258.3975,258.5857,25310.0
2024-11-20 11:35:00,261.11,261.55,261.08,261.26,45646.0,258.5857,259.0214,258.556,258.7342,45646.0
2024-11-20 11:40:00,261.11,261.64,261.07,261.63,11524.0,258.5857,259.1106,258.5461,259.1007,11524.0
2024-11-20 11:45:00,261.63,261.99,261.49,261.99,9452.0,259.1007,259.4572,258.962,259.4572,9452.0
2024-11-20 11:50:00,262.0,262.44,261.86,262.33,22547.0,259.4671,259.9028,259.3284,259.7939,22547.0
2024-11-20 11:55:00,262.27,262.52,262.22,262.32,10024.0,259.7345,259.9821,259.685,259.784,10024.0
2024-11-20 12:00:00,262.32,262.7,262.21,262.6,28971.0,259.784,260.1603,259.6751,260.0613,28971.0
2024-11-20 12:05:00,262.55,262.77,262.32,262.32,8001.0,260.0118,260.2297,259.784,259.784,8001.0
2024-11-20 12:10:00,262.46,262.47,262.0,262.1,5304.0,259.9226,259.9326,259.4671,259.5661,5304.0
2024-11-20 12:15:00,262.21,262.57,262.15,262.36,27823.0,259.6751,260.0316,259.6156,259.8236,27823.0
2024-11-20 12:20:00,262.28,262.34,262.09,262.21,2616.0,259.7444,259.8038,259.5562,259.6751,2616.0
2024-11-20 12:25:00,262.16,262.33,262.08,262.25,5035.0,259.6255,259.7939,259.5463,259.7147,5035.0
2024-11-20 12:30:00,262.22,262.62,262.17,262.47,12954.0,259.685,260.0811,259.6355,259.9326,12954.0
2024-11-20 12:35:00,262.47,262.82,262.47,262.73,30636.0,259.9326,260.2792,259.9326,260.19,30636.0
2024-11-20 12:40:00,262.78,262.89,262.69,262.72,7595.0,260.2396,260.3485,260.1504,260.1801,7595.0
2024-11-20 12:45:00,262.78,263.43,262.54,263.43,57624.0,260.2396,260.8833,260.0019,260.8833,57624.0
2024-11-20 12:50:00,263.3,263.3,262.57,262.57,4629.0,260.7545,260.7545,260.0316,260.0316,4629.0
2024-11-20 12:55:00,262.61,262.8,262.45,262.53,3923.0,260.0712,260.2594,259.9127,259.992,3923.0
2024-11-20 13:00:00,262.53,262.61,262.13,262.25,3345.0,259.992,260.0712,259.5958,259.7147,3345.0
2024-11-20 13:05:00,262.32,262.6,262.18,262.5,18023.0,259.784,260.0613,259.6454,259.9623,18023.0
2024-11-20 13:10:00,262.37,262.85,262.21,262.75,23798.0,259.8335,260.3089,259.6751,260.2098,23798.0
2024-11-20 13:15:00,262.79,263.02,262.41,262.45,7096.0,260.2495,260.4772,259.8731,259.9127,7096.0
2024-11-20 13:20:00,262.4,262.72,262.3,262.71,6784.0,259.8632,260.1801,259.7642,260.1702,6784.0
2024-11-20 13:25:00,262.68,262.84,262.38,262.83,8647.0,260.1405,260.299,259.8434,260.2891,8647.0
2024-11-20 13:30:00,262.83,262.83,262.38,262.38,5088.0,260.2891,260.2891,259.8434,259.8434,5088.0
2024-11-20 13:35:00,262.44,262.98,262.28,262.98,5007.0,259.9028,260.4376,259.7444,260.4376,5007.0
2024-11-20 13:40:00,262.9,263.12,262.84,263.09,6399.0,260.3584,260.5763,260.299,260.5466,6399.0
2024-11-20 13:45:00,263.0,263.05,262.69,262.81,8375.0,260.4574,260.5069,260.1504,260.2693,8375.0
2024-11-20 13:50:00,262.87,263.02,262.78,262.78,6131.0,260.3287,260.4772,260.2396,260.2396,6131.0
2024-11-20 13:55:00,262.69,262.85,262.57,262.74,5067.0,260.1504,260.3089,260.0316,260.1999,5067.0
2024-11-20 14:00:00,262.64,263.24,262.64,262.96,5430.0,260.1009,260.6951,260.1009,260.4178,5430.0
2024-11-20 14:05:00,262.96,263.01,262.85,262.99,4740.0,260.4178,260.4673,260.3089,260.4475,4740.0
2024-11-20 14:10:00,262.96,263.04,262.85,262.94,5449.0,260.4178,260.497,260.3089,260.398,5449.0
2024-11-20 14:15:00,262.93,263.1,262.85,262.88,6366.0,260.3881,260.5565,260.3089,260.3386,6366.0
2024-11-20 14:20:00,262.88,262.96,262.65,262.79,10229.0,260.3386,260.4178,260.1108,260.2495,10229.0
2024-11-20 14:25:00,262.8,262.87,262.52,262.65,7362.0,260.2594,260.3287,259.9821,260.1108,7362.0
2024-11-20 14:30:00,262.65,262.67,262.5,262.61,9147.0,260.1108,260.1306,259.9623,260.0712,9147.0
2024-11-20 14:35:00,262.69,262.69,262.54,262.56,7437.0,260.1504,260.1504,260.0019,260.0217,7437.0
2024-11-20 14:40:00,262.6,262.84,262.56,262.73,7830.0,260.0613,260.299,260.0217,260.19,7830.0
2024-11-20 14:45:00,262.72,262.85,262.67,262.76,8832.0,260.1801,260.3089,260.1306,260.2197,8832.0
2024-11-20 14:50:00,262.7,262.78,262.54,262.54,10707.0,260.1603,260.2396,260.0019,260.0019,10707.0
2024-11-20 14:55:00,262.57,262.58,262.28,262.35,11053.0,260.0316,260.0415,259.7444,259.8137,11053.0
2024-11-20 15:00:00,262.35,262.42,262.2,262.24,10623.0,259.8137,259.883,259.6652,259.7048,10623.0
2024-11-20 15:05:00,262.18,262.29,262.0,262.01,8462.0,259.6454,259.7543,259.4671,259.477,8462.0
2024-11-20 15:10:00,261.93,262.17,261.88,261.96,7283.0,259.3978,259.6355,259.3483,259.4275,7283.0
2024-11-20 15:15:00,261.91,262.27,261.9,262.08,9760.0,259.378,259.7345,259.3681,259.5463,9760.0
2024-11-20 15:20:00,262.11,262.35,262.07,262.35,10931.0,259.576,259.8137,259.5364,259.8137,10931.0
2024-11-20 15:25:00,262.44,262.51,262.26,262.43,9978.0,259.9028,259.9722,259.7246,259.8929,9978.0
2024-11-20 15:30:00,262.48,262.78,262.48,262.66,10227.0,259.9425,260.2396,259.9425,260.1207,10227.0
2024-11-20 15:35:00,262.73,263.04,262.73,262.99,15889.0,260.19,260.497,260.19,260.4475,15889.0
2024-11-20 15:40:00,263.01,263.26,262.97,263.26,15232.0,260.4673,260.7149,260.4277,260.7149,15232.0
2024-11-20 15:45:00,263.29,263.6,263.19,263.41,31385.0,260.7446,261.0516,260.6456,260.8635,31385.0
2024-11-20 15:50:00,263.47,263.66,263.38,263.63,54365.0,260.9229,261.111,260.8338,261.0813,54365.0
2024-11-20 15:55:00,263.62,263.65,262.75,262.98,159160.0,261.0714,261.1011,260.2098,260.4376,159160.0
2024-11-21 09:30:00,264.06,264.06,262.82,262.83,31117.0,261.5072,261.5072,260.2792,260.2891,31117.0
2024-11-21 09:35:00,262.81,263.48,262.26,263.07,19087.0,260.2693,260.9328,259.7246,260.5268,19087.0
2024-11-21 09:40:00,263.12,263.69,262.56,263.0,12302.0,260.5763,261.1408,260.0217,260.4574,12302.0
2024-11-21 09:45:00,263.06,263.56,262.92,263.49,7478.0,260.5168,261.012,260.3782,260.9427,7478.0
2024-11-21 09:50:00,263.37,263.62,263.22,263.51,10671.0,260.8239,261.0714,260.6753,260.9625,10671.0
2024-11-21 09:55:00,263.64,263.83,263.28,263.52,23371.0,261.0912,261.2794,260.7347,260.9724,23371.0
2024-11-21 10:00:00,263.6,263.9,263.3,263.9,25033.0,261.0516,261.3487,260.7545,261.3487,25033.0
2024-11-21 10:05:00,263.93,264.19,263.35,263.35,10156.0,261.3784,261.6359,260.804,260.804,10156.0
2024-11-21 10:10:00,263.55,264.26,263.55,264.19,15817.0,261.0021,261.7052,261.0021,261.6359,15817.0
2024-11-21 10:15:00,264.21,264.21,263.9,264.13,4346.0,261.6557,261.6557,261.3487,261.5765,4346.0
2024-11-21 10:20:00,264.13,264.17,263.81,264.08,15277.0,261.5765,261.6161,261.2596,261.527,15277.0
2024-11-21 10:25:00,264.06,264.16,263.55,263.55,8182.0,261.5072,261.6062,261.0021,261.0021,8182.0
2024-11-21 10:30:00,263.65,263.98,263.63,263.65,8927.0,261.1011,261.428,261.0813,261.1011,8927.0
2024-11-21 10:35:00,263.65,264.07,263.64,263.79,5845.0,261.1011,261.5171,261.0912,261.2398,5845.0
2024-11-21 10:40:00,263.97,264.46,263.88,264.18,13590.0,261.4181,261.9033,261.3289,261.626,13590.0
2024-11-21 10:45:00,264.15,264.59,264.08,264.43,18472.0,261.5963,262.0321,261.527,261.8736,18472.0
2024-11-21 10:50:00,264.43,264.74,264.4,264.69,52416.0,261.8736,262.1806,261.8439,262.1311,52416.0
2024-11-21 10:55:00,264.69,265.33,264.68,264.94,23997.0,262.1311,262.7649,262.1212,262.3787,23997.0
2024-11-21 11:00:00,265.07,265.3,264.86,265.14,4067.0,262.5074,262.7352,262.2994,262.5767,4067.0
2024-11-21 11:05:00,265.14,265.18,264.62,264.64,3523.0,262.5767,262.6164,262.0618,262.0816,3523.0
2024-11-21 11:10:00,264.64,264.99,264.51,264.77,10126.0,262.0816,262.4282,261.9528,262.2103,10126.0
2024-11-21 11:15:00,264.75,265.22,264.75,264.82,6171.0,262.1905,262.656,262.1905,262.2598,6171.0
2024-11-21 11:20:00,264.97,265.16,264.91,265.05,4136.0,262.4084,262.5965,262.349,262.4876,4136.0
2024-11-21 11:25:00,264.98,265.05,264.81,264.9,3218.0,262.4183,262.4876,262.2499,262.3391,3218.0
2024-11-21 11:30:00,265.03,265.21,264.85,265.21,3102.0,262.4678,262.6461,262.2895,262.6461,3102.0
2024-11-21 11:35:00,265.2,265.2,264.47,264.6,6930.0,262.6362,262.6362,261.9132,262.042,6930.0
2024-11-21 11:40:00,264.57,264.91,264.49,264.8,2566.0,262.0123,262.349,261.933,262.24,2566.0
2024-11-21 11:45:00,264.85,264.92,264.42,264.69,4839.0,262.2895,262.3589,261.8637,262.1311,4839.0
2024-11-21 11:50:00,264.61,264.75,264.53,264.66,4197.0,262.0519,262.1905,261.9726,262.1014,4197.0
2024-11-21 11:55:00,264.72,264.85,264.58,264.81,9685.0,262.1608,262.2895,262.0222,262.2499,9685.0
2024-11-21 12:00:00,264.75,264.85,264.5,264.5,7943.0,262.1905,262.2895,261.9429,261.9429,7943.0
2024-11-21 12:05:00,264.5,264.95,264.5,264.91,3780.0,261.9429,262.3886,261.9429,262.349,3780.0
2024-11-21 12:10:00,264.91,265.0,264.77,264.9,3956.0,262.349,262.4381,262.2103,262.3391,3956.0
2024-11-21 12:15:00,264.84,264.95,264.8,264.84,3454.0,262.2796,262.3886,262.24,262.2796,3454.0
2024-11-21 12:20:00,264.92,265.07,264.84,265.07,7612.0,262.3589,262.5074,262.2796,262.5074,7612.0
2024-11-21 12:25:00,265.12,265.4,265.1,265.24,7209.0,262.5569,262.8342,262.5371,262.6758,7209.0
2024-11-21 12:30:00,265.18,265.23,265.06,265.2,2528.0,262.6164,262.6659,262.4975,262.6362,2528.0
2024-11-21 12:35:00,265.13,265.19,265.0,265.13,2500.0,262.5668,262.6263,262.4381,262.5668,2500.0
2024-11-21 12:40:00,265.13,265.41,265.11,265.11,6018.0,262.5668,262.8441,262.547,262.547,6018.0
2024-11-21 12:45:00,265.23,265.34,265.15,265.3,3887.0,262.6659,262.7748,262.5866,262.7352,3887.0
2024-11-21 12:50:00,265.22,265.44,265.2,265.44,1490.0,262.656,262.8738,262.6362,262.8738,1490.0
2024-11-21 12:55:00,265.31,265.31,265.18,265.18,3150.0,262.7451,262.7451,262.6164,262.6164,3150.0
2024-11-21 13:00:00,265.19,265.28,265.18,265.26,3569.0,262.6263,262.7154,262.6164,262.6956,3569.0
2024-11-21 13:05:00,265.26,265.69,265.26,265.6,6432.0,262.6956,263.1214,262.6956,263.0323,6432.0
2024-11-21 13:10:00,265.55,265.64,265.49,265.5,4809.0,262.9828,263.0719,262.9234,262.9333,4809.0
2024-11-21 13:15:00,265.59,265.59,265.33,265.42,3059.0,263.0224,263.0224,262.7649,262.854,3059.0
2024-11-21 13:20:00,265.41,265.6,265.41,265.53,2921.0,262.8441,263.0323,262.8441,262.963,2921.0
2024-11-21 13:25:00,265.57,265.61,265.09,265.09,6700.0,263.0026,263.0422,262.5272,262.5272,6700.0
2024-11-21 13:30:00,265.06,265.17,264.79,264.79,8933.0,262.4975,262.6064,262.2301,262.2301,8933.0
2024-11-21 13:35:00,264.76,264.76,264.44,264.44,2283.0,262.2004,262.2004,261.8835,261.8835,2283.0
2024-11-21 13:40:00,264.46,264.63,264.41,264.46,7382.0,261.9033,262.0717,261.8538,261.9033,7382.0
2024-11-21 13:45:00,264.54,264.6,264.13,264.19,4792.0,261.9825,262.042,261.5765,261.6359,4792.0
2024-11-21 13:50:00,264.2,264.41,264.13,264.2,5077.0,261.6458,261.8538,261.5765,261.6458,5077.0
2024-11-21 13:55:00,264.21,264.34,264.1,264.17,6884.0,261.6557,261.7845,261.5468,261.6161,6884.0
2024-11-21 14:00:00,264.22,264.61,264.17,264.49,22718.0,261.6656,262.0519,261.6161,261.933,22718.0
2024-11-21 14:05:00,264.52,264.6,264.4,264.57,7291.0,261.9627,262.042,261.8439,262.0123,7291.0
2024-11-21 14:10:00,264.54,264.84,264.54,264.84,12844.0,261.9825,262.2796,261.9825,262.2796,12844.0
2024-11-21 14:15:00,264.78,264.85,264.66,264.75,7677.0,262.2202,262.2895,262.1014,262.1905,7677.0
2024-11-21 14:20:00,264.8,264.9,264.69,264.82,5586.0,262.24,262.3391,262.1311,262.2598,5586.0
2024-11-21 14:25:00,264.88,264.9,264.72,264.9,19332.0,262.3193,262.3391,262.1608,262.3391,19332.0
2024-11-21 14:30:00,264.91,264.91,264.48,264.54,8107.0,262.349,262.349,261.9231,261.9825,8107.0
2024-11-21 14:35:00,264.54,264.77,264.53,264.73,13716.0,261.9825,262.2103,261.9726,262.1707,13716.0
2024-11-21 14:40:00,264.77,264.77,264.57,264.57,6425.0,262.2103,262.2103,262.0123,262.0123,6425.0
2024-11-21 14:45:00,264.58,264.72,264.55,264.67,4226.0,262.0222,262.1608,261.9924,262.1113,4226.0
2024-11-21 14:50:00,264.66,264.75,264.58,264.69,6300.0,262.1014,262.1905,262.0222,262.1311,6300.0
2024-11-21 14:55:00,264.69,264.75,264.57,264.75,8270.0,262.1311,262.1905,262.0123,262.1905,8270.0
2024-11-21 15:00:00,264.75,265.0,264.73,265.0,13835.0,262.1905,262.4381,262.1707,262.4381,13835.0
2024-11-21 15:05:00,265.0,265.06,264.87,264.99,8620.0,262.4381,262.4975,262.3093,262.4282,8620.0
2024-11-21 15:10:00,264.95,265.24,264.91,265.19,15143.0,262.3886,262.6758,262.349,262.6263,15143.0
2024-11-21 15:15:00,265.19,265.25,264.96,264.97,11761.0,262.6263,262.6857,262.3985,262.4084,11761.0
2024-11-21 15:20:00,265.02,265.43,265.02,265.25,10239.0,262.4579,262.8639,262.4579,262.6857,10239.0
2024-11-21 15:25:00,265.18,265.42,265.11,265.23,8013.0,262.6164,262.854,262.547,262.6659,8013.0
2024-11-21 15:30:00,265.17,265.17,264.8,264.88,10949.0,262.6064,262.6064,262.24,262.3193,10949.0
2024-11-21 15:35:00,264.88,265.02,264.69,265.01,14125.0,262.3193,262.4579,262.1311,262.448,14125.0
2024-11-21 15:40:00,265.0,265.24,264.98,265.16,9727.0,262.4381,262.6758,262.4183,262.5965,9727.0
2024-11-21 15:45:00,265.14,265.29,265.07,265.13,12018.0,262.5767,262.7253,262.5074,262.5668,12018.0
2024-11-21 15:50:00,265.19,265.65,265.18,265.54,32473.0,262.6263,263.0818,262.6164,262.9729,32473.0
2024-11-21 15:55:00,265.65,265.65,265.04,265.16,110725.0,263.0818,263.0818,262.4777,262.5965,110725.0
2024-11-22 09:30:00,266.11,266.91,265.51,265.51,25634.0,263.5374,264.3296,262.9432,262.9432,25634.0
2024-11-22 09:35:00,265.55,265.88,265.0,265.71,7037.0,262.9828,263.3096,262.4381,263.1412,7037.0
2024-11-22 09:40:00,265.76,266.25,265.49,265.52,8637.0,263.1907,263.676,262.9234,262.9531,8637.0
2024-11-22 09:45:00,265.32,266.03,265.32,266.03,6492.0,262.755,263.4581,262.755,263.4581,6492.0
2024-11-22 09:50:00,265.92,266.9,265.78,266.77,19769.0,263.3492,264.3197,263.2106,264.191,19769.0
2024-11-22 09:55:00,266.69,266.9,266.4,266.4,12112.0,264.1118,264.3197,263.8246,263.8246,12112.0
2024-11-22 10:00:00,266.53,266.53,265.89,265.98,11589.0,263.9533,263.9533,263.3195,263.4086,11589.0
2024-11-22 10:05:00,265.91,266.32,265.87,266.0,22049.0,263.3393,263.7453,263.2997,263.4284,22049.0
2024-11-22 10:10:00,265.95,266.15,265.42,265.71,18022.0,263.3789,263.577,262.854,263.1412,18022.0
2024-11-22 10:15:00,265.69,265.79,265.42,265.42,8093.0,263.1214,263.2205,262.854,262.854,8093.0
2024-11-22 10:20:00,265.38,265.52,265.05,265.43,13974.0,262.8144,262.9531,262.4876,262.8639,13974.0
2024-11-22 10:25:00,265.28,265.53,265.15,265.31,12893.0,262.7154,262.963,262.5866,262.7451,12893.0
2024-11-22 10:30:00,265.36,265.68,265.35,265.46,12188.0,262.7946,263.1115,262.7847,262.8936,12188.0
2024-11-22 10:35:00,265.56,265.62,265.35,265.53,7379.0,262.9927,263.0521,262.7847,262.963,7379.0
2024-11-22 10:40:00,265.57,265.68,265.24,265.31,7067.0,263.0026,263.1115,262.6758,262.7451,7067.0
2024-11-22 10:45:00,265.32,265.59,265.28,265.52,10782.0,262.755,263.0224,262.7154,262.9531,10782.0
2024-11-22 10:50:00,265.4,265.52,265.29,265.4,7068.0,262.8342,262.9531,262.7253,262.8342,7068.0
2024-11-22 10:55:00,265.4,265.57,265.29,265.54,14822.0,262.8342,263.0026,262.7253,262.9729,14822.0
2024-11-22 11:00:00,265.59,265.78,265.46,265.58,14095.0,263.0224,263.2106,262.8936,263.0125,14095.0
2024-11-22 11:05:00,265.6,265.6,265.21,265.22,6520.0,263.0323,263.0323,262.6461,262.656,6520.0
2024-11-22 11:10:00,265.21,265.21,264.59,264.69,12024.0,262.6461,262.6461,262.0321,262.1311,12024.0
2024-11-22 11:15:00,264.67,264.8,264.44,264.8,12127.0,262.1113,262.24,261.8835,262.24,12127.0
2024-11-22 11:20:00,264.57,264.86,264.52,264.81,13879.0,262.0123,262.2994,261.9627,262.2499,13879.0
2024-11-22 11:25:00,264.9,264.95,264.64,264.77,14643.0,262.3391,262.3886,262.0816,262.2103,14643.0
2024-11-22 11:30:00,264.85,264.85,264.45,264.59,4047.0,262.2895,262.2895,261.8934,262.0321,4047.0
2024-11-22 11:35:00,264.74,264.74,264.46,264.65,13582.0,262.1806,262.1806,261.9033,262.0915,13582.0
2024-11-22 11:40:00,264.66,264.66,264.36,264.5,10711.0,262.1014,262.1014,261.8043,261.9429,10711.0
2024-11-22 11:45:00,264.5,264.89,264.24,264.81,33860.0,261.9429,262.3292,261.6854,262.2499,33860.0
2024-11-22 11:50:00,264.81,265.27,264.8,265.17,9191.0,262.2499,262.7055,262.24,262.6064,9191.0
2024-11-22 11:55:00,265.19,265.19,264.83,264.97,5544.0,262.6263,262.6263,262.2697,262.4084,5544.0
2024-11-22 12:00:00,265.11,265.12,264.6,264.82,17532.0,262.547,262.5569,262.042,262.2598,17532.0
2024-11-22 12:05:00,264.97,265.21,264.84,265.11,11782.0,262.4084,262.6461,262.2796,262.547,11782.0
2024-11-22 12:10:00,265.19,265.35,265.04,265.23,15661.0,262.6263,262.7847,262.4777,262.6659,15661.0
2024-11-22 12:15:00,265.16,265.23,265.04,265.06,31505.0,262.5965,262.6659,262.4777,262.4975,31505.0
2024-11-22 12:20:00,265.15,265.27,264.86,264.9,7294.0,262.5866,262.7055,262.2994,262.3391,7294.0
2024-11-22 12:25:00,265.01,265.19,264.84,264.84,10307.0,262.448,262.6263,262.2796,262.2796,10307.0
2024-11-22 12:30:00,264.92,264.92,264.42,264.49,6366.0,262.3589,262.3589,261.8637,261.933,6366.0
2024-11-22 12:35:00,264.53,264.6,264.19,264.19,15843.0,261.9726,262.042,261.6359,261.6359,15843.0
2024-11-22 12:40:00,264.3,264.46,264.12,264.45,10180.0,261.7449,261.9033,261.5666,261.8934,10180.0
2024-11-22 12:45:00,264.38,264.42,264.26,264.26,11670.0,261.8241,261.8637,261.7052,261.7052,11670.0
2024-11-22 12:50:00,264.34,264.55,264.29,264.35,11580.0,261.7845,261.9924,261.735,261.7944,11580.0
2024-11-22 12:55:00,264.35,264.5,264.12,264.31,8986.0,261.7944,261.9429,261.5666,261.7548,8986.0
2024-11-22 13:00:00,264.3,264.54,264.1,264.18,8620.0,261.7449,261.9825,261.5468,261.626,8620.0
2024-11-22 13:05:00,264.32,264.32,264.04,264.23,5100.0,261.7647,261.7647,261.4874,261.6755,5100.0
2024-11-22 13:10:00,264.29,264.43,264.23,264.41,14164.0,261.735,261.8736,261.6755,261.8538,14164.0
2024-11-22 13:15:00,264.35,264.35,264.11,264.21,6157.0,261.7944,261.7944,261.5567,261.6557,6157.0
2024-11-22 13:20:00,264.1,264.13,263.97,264.0,12818.0,261.5468,261.5765,261.4181,261.4478,12818.0
2024-11-22 13:25:00,264.04,264.4,264.04,264.35,20477.0,261.4874,261.8439,261.4874,261.7944,20477.0
2024-11-22 13:30:00,264.36,264.44,264.26,264.33,7732.0,261.8043,261.8835,261.7052,261.7746,7732.0
2024-11-22 13:35:00,264.28,264.39,264.13,264.24,9144.0,261.7251,261.834,261.5765,261.6854,9144.0
2024-11-22 13:40:00,264.14,264.25,264.02,264.12,7128.0,261.5864,261.6953,261.4676,261.5666,7128.0
2024-11-22 13:45:00,264.12,264.12,263.7,263.78,17796.0,261.5666,261.5666,261.1507,261.2299,17796.0
2024-11-22 13:50:00,263.78,263.84,263.7,263.84,6090.0,261.2299,261.2893,261.1507,261.2893,6090.0
2024-11-22 13:55:00,263.76,264.04,263.75,263.9,9956.0,261.2101,261.4874,261.2002,261.3487,9956.0
2024-11-22 14:00:00,263.93,264.0,263.68,263.8,19742.0,261.3784,261.4478,261.1309,261.2497,19742.0
2024-11-22 14:05:00,263.8,263.82,263.53,263.63,6379.0,261.2497,261.2695,260.9823,261.0813,6379.0
2024-11-22 14:10:00,263.63,263.74,263.57,263.74,3979.0,261.0813,261.1903,261.0219,261.1903,3979.0
2024-11-22 14:15:00,263.63,263.7,263.49,263.61,6517.0,261.0813,261.1507,260.9427,261.0615,6517.0
2024-11-22 14:20:00,263.67,263.7,263.52,263.56,12555.0,261.121,261.1507,260.9724,261.012,12555.0
2024-11-22 14:25:00,263.56,263.56,263.32,263.55,18848.0,261.012,261.012,260.7743,261.0021,18848.0
2024-11-22 14:30:00,263.56,263.67,263.44,263.61,14969.0,261.012,261.121,260.8932,261.0615,14969.0
2024-11-22 14:35:00,263.61,263.74,263.51,263.54,13217.0,261.0615,261.1903,260.9625,260.9922,13217.0
2024-11-22 14:40:00,263.53,263.62,263.48,263.53,7503.0,260.9823,261.0714,260.9328,260.9823,7503.0
2024-11-22 14:45:00,263.53,263.62,263.47,263.5,6644.0,260.9823,261.0714,260.9229,260.9526,6644.0
2024-11-22 14:50:00,263.55,263.64,263.47,263.49,7932.0,261.0021,261.0912,260.9229,260.9427,7932.0
2024-11-22 14:55:00,263.52,263.59,263.36,263.39,5611.0,260.9724,261.0417,260.8139,260.8437,5611.0
2024-11-22 15:00:00,263.39,263.41,263.16,263.21,7867.0,260.8437,260.8635,260.6159,260.6654,7867.0
2024-11-22 15:05:00,263.22,263.49,263.22,263.31,16152.0,260.6753,260.9427,260.6753,260.7644,16152.0
2024-11-22 15:10:00,263.31,263.34,262.99,262.99,9078.0,260.7644,260.7941,260.4475,260.4475,9078.0
2024-11-22 15:15:00,262.97,263.18,262.97,263.11,8085.0,260.4277,260.6357,260.4277,260.5664,8085.0
2024-11-22 15:20:00,263.11,263.18,262.98,262.98,15058.0,260.5664,260.6357,260.4376,260.4376,15058.0
2024-11-22 15:25:00,262.94,263.26,262.92,263.21,21195.0,260.398,260.7149,260.3782,260.6654,21195.0
2024-11-22 15:30:00,263.26,263.55,263.2,263.42,23727.0,260.7149,261.0021,260.6555,260.8734,23727.0
2024-11-22 15:35:00,263.44,263.55,263.29,263.35,13875.0,260.8932,261.0021,260.7446,260.804,13875.0
2024-11-22 15:40:00,263.34,263.49,263.33,263.43,18200.0,260.7941,260.9427,260.7842,260.8833,18200.0
2024-11-22 15:45:00,263.44,264.19,263.44,264.13,33141.0,260.8932,261.6359,260.8932,261.5765,33141.0
2024-11-22 15:50:00,264.06,264.68,264.02,264.57,44213.0,261.5072,262.1212,261.4676,262.0123,44213.0
2024-11-22 15:55:00,264.54,264.73,264.06,264.69,182543.0,261.9825,262.1707,261.5072,262.1311,182543.0
2024-11-25 09:30:00,268.94,272.0,268.49,270.75,63403.0,266.34,269.3704,265.8944,268.1325,63403.0
2024-11-25 09:35:00,271.24,272.26,270.68,270.68,48793.0,268.6178,269.6279,268.0632,268.0632,48793.0
2024-11-25 09:40:00,270.48,270.89,269.91,270.39,37197.0,267.8651,268.2712,267.3006,267.776,37197.0
2024-11-25 09:45:00,270.41,271.3,270.11,270.89,40842.0,267.7958,268.6772,267.4987,268.2712,40842.0
2024-11-25 09:50:00,270.93,271.11,270.5,270.93,16146.0,268.3108,268.489,267.8849,268.3108,16146.0
2024-11-25 09:55:00,271.04,271.55,270.79,271.31,38395.0,268.4197,268.9248,268.1721,268.6871,38395.0
2024-11-25 10:00:00,271.32,271.66,271.13,271.6,39344.0,268.697,269.0337,268.5088,268.9743,39344.0
2024-11-25 10:05:00,271.47,272.34,271.41,272.25,30449.0,268.8455,269.7071,268.7861,269.618,30449.0
2024-11-25 10:10:00,272.16,272.31,271.68,272.05,19683.0,269.5289,269.6774,269.0535,269.4199,19683.0
2024-11-25 10:15:00,272.08,272.87,272.06,272.32,26431.0,269.4496,270.232,269.4298,269.6873,26431.0
2024-11-25 10:20:00,272.31,272.73,272.31,272.46,13351.0,269.6774,270.0934,269.6774,269.826,13351.0
2024-11-25 10:25:00,272.37,273.03,272.29,273.03,27230.0,269.7368,270.3905,269.6576,270.3905,27230.0
2024-11-25 10:30:00,272.92,273.14,272.53,273.01,20912.0,270.2815,270.4994,269.8953,270.3707,20912.0
2024-11-25 10:35:00,273.01,273.19,272.71,272.8,25305.0,270.3707,270.5489,270.0736,270.1627,25305.0
2024-11-25 10:40:00,272.8,272.81,272.47,272.56,13737.0,270.1627,270.1726,269.8359,269.925,13737.0
2024-11-25 10:45:00,272.56,273.3,272.44,273.3,22377.0,269.925,270.6579,269.8062,270.6579,22377.0
2024-11-25 10:50:00,273.24,273.5,273.09,273.34,15178.0,270.5984,270.8559,270.4499,270.6975,15178.0
2024-11-25 10:55:00,273.38,273.94,273.28,273.94,6609.0,270.7371,271.2917,270.638,271.2917,6609.0
2024-11-25 11:00:00,273.87,273.87,273.12,273.46,34310.0,271.2223,271.2223,270.4796,270.8163,34310.0
2024-11-25 11:05:00,273.53,273.72,272.97,273.25,13991.0,270.8856,271.0738,270.331,270.6083,13991.0
2024-11-25 11:10:00,273.16,273.24,272.99,273.14,8396.0,270.5192,270.5984,270.3508,270.4994,8396.0
2024-11-25 11:15:00,273.13,273.47,273.13,273.38,16238.0,270.4895,270.8262,270.4895,270.7371,16238.0
2024-11-25 11:20:00,273.28,273.32,273.12,273.32,7628.0,270.638,270.6777,270.4796,270.6777,7628.0
2024-11-25 11:25:00,273.32,273.78,273.21,273.46,22552.0,270.6777,271.1332,270.5687,270.8163,22552.0
2024-11-25 11:30:00,273.45,273.49,272.96,273.26,16185.0,270.8064,270.846,270.3211,270.6182,16185.0
2024-11-25 11:35:00,273.19,273.44,273.01,273.16,13055.0,270.5489,270.7965,270.3707,270.5192,13055.0
2024-11-25 11:40:00,273.07,273.07,272.8,272.85,5613.0,270.4301,270.4301,270.1627,270.2122,5613.0
2024-11-25 11:45:00,272.9,272.9,272.6,272.63,4556.0,270.2617,270.2617,269.9646,269.9943,4556.0
2024-11-25 11:50:00,272.71,272.73,272.47,272.61,4565.0,270.0736,270.0934,269.8359,269.9745,4565.0
2024-11-25 11:55:00,272.61,272.61,272.22,272.39,8148.0,269.9745,269.9745,269.5883,269.7566,8148.0
2024-11-25 12:00:00,272.32,272.95,272.32,272.69,37807.0,269.6873,270.3112,269.6873,270.0537,37807.0
2024-11-25 12:05:00,272.65,272.69,272.58,272.67,2400.0,270.0141,270.0537,269.9448,270.0339,2400.0
2024-11-25 12:10:00,272.66,272.75,272.41,272.41,6653.0,270.024,270.1132,269.7765,269.7765,6653.0
2024-11-25 12:15:00,272.43,272.52,272.3,272.47,4771.0,269.7963,269.8854,269.6675,269.8359,4771.0
2024-11-25 12:20:00,272.39,272.58,272.37,272.56,4692.0,269.7566,269.9448,269.7368,269.925,4692.0
2024-11-25 12:25:00,272.56,272.69,272.53,272.59,6916.0,269.925,270.0537,269.8953,269.9547,6916.0
2024-11-25 12:30:00,272.65,273.0,272.65,272.94,7767.0,270.0141,270.3608,270.0141,270.3013,7767.0
2024-11-25 12:35:00,272.97,273.54,272.97,273.44,20180.0,270.331,270.8955,270.331,270.7965,20180.0
2024-11-25 12:40:00,273.36,273.46,273.01,273.17,19692.0,270.7173,270.8163,270.3707,270.5291,19692.0
2024-11-25 12:45:00,273.17,273.24,272.99,273.24,7710.0,270.5291,270.5984,270.3508,270.5984,7710.0
2024-11-25 12:50:00,273.28,273.35,272.98,273.03,2525.0,270.638,270.7074,270.3409,270.3905,2525.0
2024-11-25 12:55:00,273.03,273.27,273.03,273.14,6988.0,270.3905,270.6281,270.3905,270.4994,6988.0
2024-11-25 13:00:00,273.16,273.3,272.97,273.25,10793.0,270.5192,270.6579,270.331,270.6083,10793.0
2024-11-25 13:05:00,273.25,273.4,273.16,273.3,6426.0,270.6083,270.7569,270.5192,270.6579,6426.0
2024-11-25 13:10:00,273.17,273.46,273.04,273.31,8793.0,270.5291,270.8163,270.4004,270.6678,8793.0
2024-11-25 13:15:00,273.24,273.37,273.05,273.16,6485.0,270.5984,270.7272,270.4103,270.5192,6485.0
2024-11-25 13:20:00,273.16,273.58,273.08,273.43,10358.0,270.5192,270.9351,270.44,270.7866,10358.0
2024-11-25 13:25:00,273.5,273.86,273.49,273.76,6942.0,270.8559,271.2124,270.846,271.1134,6942.0
2024-11-25 13:30:00,273.77,274.25,273.71,274.21,13758.0,271.1233,271.5987,271.0639,271.5591,13758.0
2024-11-25 13:35:00,274.17,274.4,274.09,274.4,12664.0,271.5194,271.7472,271.4402,271.7472,12664.0
2024-11-25 13:40:00,274.37,274.4,274.11,274.3,14042.0,271.7175,271.7472,271.46,271.6482,14042.0
2024-11-25 13:45:00,274.35,274.68,274.27,274.4,7323.0,271.6977,272.0245,271.6185,271.7472,7323.0
2024-11-25 13:50:00,274.5,274.6,274.39,274.44,6370.0,271.8463,271.9453,271.7373,271.7868,6370.0
2024-11-25 13:55:00,274.45,274.57,274.38,274.54,12571.0,271.7967,271.9156,271.7274,271.8859,12571.0
2024-11-25 14:00:00,274.53,274.59,274.13,274.19,19713.0,271.876,271.9354,271.4798,271.5392,19713.0
2024-11-25 14:05:00,274.19,274.47,274.13,274.4,6842.0,271.5392,271.8165,271.4798,271.7472,6842.0
2024-11-25 14:10:00,274.35,274.35,274.06,274.12,18835.0,271.6977,271.6977,271.4105,271.4699,18835.0
2024-11-25 14:15:00,274.13,274.25,273.87,274.22,22497.0,271.4798,271.5987,271.2223,271.569,22497.0
2024-11-25 14:20:00,274.22,274.25,273.95,274.07,8737.0,271.569,271.5987,271.3016,271.4204,8737.0
2024-11-25 14:25:00,274.07,274.25,273.97,274.25,14572.0,271.4204,271.5987,271.3214,271.5987,14572.0
2024-11-25 14:30:00,274.29,274.59,274.28,274.59,5184.0,271.6383,271.9354,271.6284,271.9354,5184.0
2024-11-25 14:35:00,274.54,274.68,274.53,274.57,4628.0,271.8859,272.0245,271.876,271.9156,4628.0
2024-11-25 14:40:00,274.56,274.71,274.54,274.58,8350.0,271.9057,272.0542,271.8859,271.9255,8350.0
2024-11-25 14:45:00,274.56,275.1,274.54,275.01,21887.0,271.9057,272.4405,271.8859,272.3513,21887.0
2024-11-25 14:50:00,275.01,275.02,274.83,274.88,4334.0,272.3513,272.3612,272.1731,272.2226,4334.0
2024-11-25 14:55:00,274.88,274.9,274.73,274.82,7032.0,272.2226,272.2424,272.074,272.1632,7032.0
2024-11-25 15:00:00,274.82,274.83,274.62,274.81,8040.0,272.1632,272.1731,271.9651,272.1533,8040.0
2024-11-25 15:05:00,274.81,275.23,274.8,275.16,14378.0,272.1533,272.5692,272.1434,272.4999,14378.0
2024-11-25 15:10:00,275.16,275.3,275.0,275.06,10923.0,272.4999,272.6385,272.3414,272.4008,10923.0
2024-11-25 15:15:00,275.06,275.15,274.94,275.05,20355.0,272.4008,272.49,272.282,272.3909,20355.0
2024-11-25 15:20:00,275.0,275.32,274.92,275.29,18098.0,272.3414,272.6583,272.2622,272.6286,18098.0
2024-11-25 15:25:00,275.29,275.62,275.25,275.44,34719.0,272.6286,272.9554,272.589,272.7772,34719.0
2024-11-25 15:30:00,275.41,275.45,275.19,275.39,12102.0,272.7475,272.7871,272.5296,272.7276,12102.0
2024-11-25 15:35:00,275.39,275.48,275.05,275.34,14326.0,272.7276,272.8168,272.3909,272.6781,14326.0
2024-11-25 15:40:00,275.3,275.38,275.2,275.33,12686.0,272.6385,272.7177,272.5395,272.6682,12686.0
2024-11-25 15:45:00,275.31,275.48,275.1,275.17,14542.0,272.6484,272.8168,272.4405,272.5098,14542.0
2024-11-25 15:50:00,275.13,275.37,275.08,275.22,29033.0,272.4702,272.7078,272.4206,272.5593,29033.0
2024-11-25 15:55:00,275.22,275.57,275.07,275.3,185889.0,272.5593,272.9059,272.4107,272.6385,185889.0
2024-11-26 09:30:00,274.63,274.63,272.49,272.68,40199.0,271.975,271.975,269.8557,270.0438,40199.0
2024-11-26 09:35:00,272.8,272.94,272.49,272.64,6169.0,270.1627,270.3013,269.8557,270.0042,6169.0
2024-11-26 09:40:00,272.53,272.84,272.09,272.13,6537.0,269.8953,270.2023,269.4596,269.4992,6537.0
2024-11-26 09:45:00,272.17,272.31,271.78,271.78,6231.0,269.5388,269.6774,269.1525,269.1525,6231.0
2024-11-26 09:50:00,271.82,272.07,271.59,271.93,7762.0,269.1922,269.4397,268.9644,269.3011,7762.0
2024-11-26 09:55:00,271.94,272.36,271.94,272.31,5717.0,269.311,269.7269,269.311,269.6774,5717.0
2024-11-26 10:00:00,272.3,272.39,271.57,271.91,12691.0,269.6675,269.7566,268.9446,269.2813,12691.0
2024-11-26 10:05:00,271.85,272.49,271.69,272.42,9667.0,269.2219,269.8557,269.0634,269.7864,9667.0
2024-11-26 10:10:00,272.42,272.8,272.41,272.74,7015.0,269.7864,270.1627,269.7765,270.1033,7015.0
2024-11-26 10:15:00,272.7,272.84,272.5,272.57,7844.0,270.0637,270.2023,269.8656,269.9349,7844.0
2024-11-26 10:20:00,272.71,272.71,272.14,272.21,4524.0,270.0736,270.0736,269.5091,269.5784,4524.0
2024-11-26 10:25:00,271.95,272.22,271.95,272.07,14469.0,269.3209,269.5883,269.3209,269.4397,14469.0
2024-11-26 10:30:00,271.93,271.93,271.23,271.23,6130.0,269.3011,269.3011,268.6079,268.6079,6130.0
2024-11-26 10:35:00,271.25,271.4,271.01,271.1,4972.0,268.6277,268.7762,268.39,268.4791,4972.0
2024-11-26 10:40:00,271.0,271.57,270.97,271.57,6870.0,268.3801,268.9446,268.3504,268.9446,6870.0
2024-11-26 10:45:00,271.62,271.75,271.45,271.64,3747.0,268.9941,269.1228,268.8257,269.0139,3747.0
2024-11-26 10:50:00,271.66,272.08,271.58,271.9,7702.0,269.0337,269.4496,268.9545,269.2714,7702.0
2024-11-26 10:55:00,271.89,271.89,271.29,271.34,9948.0,269.2615,269.2615,268.6673,268.7168,9948.0
2024-11-26 11:00:00,271.38,271.8,271.19,271.36,12652.0,268.7564,269.1724,268.5683,268.7366,12652.0
2024-11-26 11:05:00,271.49,271.49,271.03,271.13,5991.0,268.8654,268.8654,268.4098,268.5088,5991.0
2024-11-26 11:10:00,271.12,271.33,270.99,271.19,26302.0,268.4989,268.7069,268.3702,268.5683,26302.0
2024-11-26 11:15:00,271.08,271.64,271.08,271.57,20737.0,268.4593,269.0139,268.4593,268.9446,20737.0
2024-11-26 11:20:00,271.58,272.0,271.58,271.83,5012.0,268.9545,269.3704,268.9545,269.2021,5012.0
2024-11-26 11:25:00,271.68,271.83,271.32,271.32,16320.0,269.0535,269.2021,268.697,268.697,16320.0
2024-11-26 11:30:00,271.32,271.41,271.04,271.15,7537.0,268.697,268.7861,268.4197,268.5286,7537.0
2024-11-26 11:35:00,271.12,271.25,271.07,271.07,3160.0,268.4989,268.6277,268.4494,268.4494,3160.0
2024-11-26 11:40:00,271.26,271.45,270.99,271.42,7972.0,268.6376,268.8257,268.3702,268.796,7972.0
2024-11-26 11:45:00,271.39,271.52,271.28,271.31,4242.0,268.7663,268.8951,268.6574,268.6871,4242.0
2024-11-26 11:50:00,271.47,271.72,271.38,271.62,14603.0,268.8455,269.0931,268.7564,268.9941,14603.0
2024-11-26 11:55:00,271.61,271.81,271.29,271.29,9781.0,268.9842,269.1823,268.6673,268.6673,9781.0
2024-11-26 12:00:00,271.27,271.28,271.11,271.26,2018.0,268.6475,268.6574,268.489,268.6376,2018.0
2024-11-26 12:05:00,271.29,271.51,271.2,271.41,4377.0,268.6673,268.8852,268.5782,268.7861,4377.0
2024-11-26 12:10:00,271.52,271.73,271.46,271.57,6665.0,268.8951,269.103,268.8356,268.9446,6665.0
2024-11-26 12:15:00,271.63,271.7,271.46,271.46,2929.0,269.004,269.0733,268.8356,268.8356,2929.0
2024-11-26 12:20:00,271.65,271.67,271.51,271.53,4053.0,269.0238,269.0436,268.8852,268.905,4053.0
2024-11-26 12:25:00,271.5,271.5,271.27,271.31,5983.0,268.8753,268.8753,268.6475,268.6871,5983.0
2024-11-26 12:30:00,271.36,271.42,271.07,271.07,12072.0,268.7366,268.796,268.4494,268.4494,12072.0
2024-11-26 12:35:00,271.19,271.29,271.08,271.18,3532.0,268.5683,268.6673,268.4593,268.5583,3532.0
2024-11-26 12:40:00,271.18,271.25,271.02,271.02,8239.0,268.5583,268.6277,268.3999,268.3999,8239.0
2024-11-26 12:45:00,271.1,271.34,271.02,271.33,7336.0,268.4791,268.7168,268.3999,268.7069,7336.0
2024-11-26 12:50:00,271.3,271.57,271.3,271.56,7742.0,268.6772,268.9446,268.6772,268.9347,7742.0
2024-11-26 12:55:00,271.45,271.93,271.45,271.86,29556.0,268.8257,269.3011,268.8257,269.2318,29556.0
2024-11-26 13:00:00,271.86,272.15,271.85,272.15,13863.0,269.2318,269.519,269.2219,269.519,13863.0
2024-11-26 13:05:00,272.08,272.25,272.05,272.15,2524.0,269.4496,269.618,269.4199,269.519,2524.0
2024-11-26 13:10:00,272.16,272.24,272.05,272.12,4123.0,269.5289,269.6081,269.4199,269.4893,4123.0
2024-11-26 13:15:00,272.06,272.52,272.0,272.5,8331.0,269.4298,269.8854,269.3704,269.8656,8331.0
2024-11-26 13:20:00,272.41,272.48,272.33,272.35,2850.0,269.7765,269.8458,269.6972,269.717,2850.0
2024-11-26 13:25:00,272.38,272.65,272.38,272.51,4960.0,269.7467,270.0141,269.7467,269.8755,4960.0
2024-11-26 13:30:00,272.52,272.79,272.45,272.73,7384.0,269.8854,270.1528,269.8161,270.0934,7384.0
2024-11-26 13:35:00,272.64,272.73,272.62,272.62,4530.0,270.0042,270.0934,269.9844,269.9844,4530.0
2024-11-26 13:40:00,272.52,272.67,272.51,272.57,2120.0,269.8854,270.0339,269.8755,269.9349,2120.0
2024-11-26 13:45:00,272.55,272.76,272.54,272.75,10208.0,269.9151,270.1231,269.9052,270.1132,10208.0
2024-11-26 13:50:00,272.76,272.85,272.76,272.79,3903.0,270.1231,270.2122,270.1231,270.1528,3903.0
2024-11-26 13:55:00,272.85,272.94,272.81,272.87,13309.0,270.2122,270.3013,270.1726,270.232,13309.0
2024-11-26 14:00:00,272.86,273.08,272.8,273.06,20765.0,270.2221,270.44,270.1627,270.4202,20765.0
2024-11-26 14:05:00,273.11,273.23,272.83,272.96,25645.0,270.4697,270.5885,270.1924,270.3211,25645.0
2024-11-26 14:10:00,272.96,273.17,272.91,273.11,19778.0,270.3211,270.5291,270.2716,270.4697,19778.0
2024-11-26 14:15:00,273.11,273.17,273.07,273.16,17502.0,270.4697,270.5291,270.4301,270.5192,17502.0
2024-11-26 14:20:00,273.16,273.46,272.98,273.38,10222.0,270.5192,270.8163,270.3409,270.7371,10222.0
2024-11-26 14:25:00,273.38,273.78,273.38,273.75,9188.0,270.7371,271.1332,270.7371,271.1035,9188.0
2024-11-26 14:30:00,273.77,273.82,273.41,273.8,11492.0,271.1233,271.1728,270.7668,271.153,11492.0
2024-11-26 14:35:00,273.8,273.83,273.77,273.82,4423.0,271.153,271.1827,271.1233,271.1728,4423.0
2024-11-26 14:40:00,273.8,273.83,273.37,273.82,15869.0,271.153,271.1827,270.7272,271.1728,15869.0
2024-11-26 14:45:00,273.82,273.9,273.82,273.84,7917.0,271.1728,271.2521,271.1728,271.1926,7917.0
2024-11-26 14:50:00,273.84,273.95,273.83,273.9,8912.0,271.1926,271.3016,271.1827,271.2521,8912.0
2024-11-26 14:55:00,273.9,273.96,273.8,273.86,20253.0,271.2521,271.3115,271.153,271.2124,20253.0
2024-11-26 15:00:00,273.86,273.92,273.63,273.9,17897.0,271.2124,271.2719,270.9847,271.2521,17897.0
2024-11-26 15:05:00,273.88,273.92,273.78,273.86,4446.0,271.2322,271.2719,271.1332,271.2124,4446.0
2024-11-26 15:10:00,273.85,273.85,273.2,273.3,7030.0,271.2025,271.2025,270.5588,270.6579,7030.0
2024-11-26 15:15:00,273.27,273.61,273.26,273.52,7240.0,270.6281,270.9649,270.6182,270.8757,7240.0
2024-11-26 15:20:00,273.49,273.62,273.45,273.54,5113.0,270.846,270.9748,270.8064,270.8955,5113.0
2024-11-26 15:25:00,273.54,273.54,273.16,273.28,15333.0,270.8955,270.8955,270.5192,270.638,15333.0
2024-11-26 15:30:00,273.29,273.69,273.22,273.4,7581.0,270.6479,271.0441,270.5786,270.7569,7581.0
2024-11-26 15:35:00,273.51,273.63,273.2,273.38,8178.0,270.8658,270.9847,270.5588,270.7371,8178.0
2024-11-26 15:40:00,273.33,273.47,273.31,273.32,7255.0,270.6876,270.8262,270.6678,270.6777,7255.0
2024-11-26 15:45:00,273.36,273.64,273.32,273.59,22172.0,270.7173,270.9946,270.6777,270.945,22172.0
2024-11-26 15:50:00,273.59,274.12,273.59,273.93,35416.0,270.945,271.4699,270.945,271.2818,35416.0
2024-11-26 15:55:00,273.92,274.78,273.7,274.4,188688.0,271.2719,272.1235,271.054,271.7472,188688.0
2024-11-27 09:30:00,275.15,276.0,273.6,275.01,55435.0,272.49,273.3317,270.955,272.3513,55435.0
2024-11-27 09:35:00,275.19,275.37,274.54,275.04,27431.0,272.5296,272.7078,271.8859,272.381,27431.0
2024-11-27 09:40:00,275.19,275.85,275.05,275.66,18445.0,272.5296,273.1832,272.3909,272.995,18445.0
2024-11-27 09:45:00,275.78,275.92,275.59,275.84,29025.0,273.1139,273.2525,272.9257,273.1733,29025.0
2024-11-27 09:50:00,275.84,276.39,275.54,275.8,45016.0,273.1733,273.718,272.8762,273.1337,45016.0
2024-11-27 09:55:00,275.86,275.88,274.45,274.74,13467.0,273.1931,273.2129,271.7967,272.0839,13467.0
2024-11-27 10:00:00,274.85,274.98,274.41,274.44,10405.0,272.1929,272.3216,271.7571,271.7868,10405.0
2024-11-27 10:05:00,274.61,275.0,274.27,274.79,5514.0,271.9552,272.3414,271.6185,272.1334,5514.0
2024-11-27 10:10:00,274.69,274.97,274.6,274.82,3946.0,272.0344,272.3117,271.9453,272.1632,3946.0
2024-11-27 10:15:00,274.87,275.05,274.71,274.91,4490.0,272.2127,272.3909,272.0542,272.2523,4490.0
2024-11-27 10:20:00,274.87,275.12,274.71,274.94,8658.0,272.2127,272.4603,272.0542,272.282,8658.0
2024-11-27 10:25:00,275.05,275.4,274.95,275.4,18813.0,272.3909,272.7376,272.2919,272.7376,18813.0
2024-11-27 10:30:00,275.22,275.44,275.03,275.31,11928.0,272.5593,272.7772,272.3711,272.6484,11928.0
2024-11-27 10:35:00,275.41,275.48,275.1,275.28,6772.0,272.7475,272.8168,272.4405,272.6187,6772.0
2024-11-27 10:40:00,275.42,275.86,275.42,275.61,7869.0,272.7574,273.1931,272.7574,272.9455,7869.0
2024-11-27 10:45:00,275.7,275.7,275.0,275.3,9419.0,273.0347,273.0347,272.3414,272.6385,9419.0
2024-11-27 10:50:00,275.3,275.38,275.15,275.19,5594.0,272.6385,272.7177,272.49,272.5296,5594.0
2024-11-27 10:55:00,275.19,275.4,274.89,274.89,10469.0,272.5296,272.7376,272.2325,272.2325,10469.0
2024-11-27 11:00:00,274.94,275.11,274.8,274.88,28403.0,272.282,272.4504,272.1434,272.2226,28403.0
2024-11-27 11:05:00,274.94,275.02,274.62,274.78,6833.0,272.282,272.3612,271.9651,272.1235,6833.0
2024-11-27 11:10:00,274.76,275.03,274.66,274.77,12455.0,272.1037,272.3711,272.0047,272.1136,12455.0
2024-11-27 11:15:00,274.76,275.01,274.71,274.94,13718.0,272.1037,272.3513,272.0542,272.282,13718.0
2024-11-27 11:20:00,274.94,275.15,274.56,274.64,65632.0,272.282,272.49,271.9057,271.9849,65632.0
2024-11-27 11:25:00,274.57,274.75,274.31,274.31,13045.0,271.9156,272.0938,271.6581,271.6581,13045.0
2024-11-27 11:30:00,274.4,274.4,274.05,274.17,6945.0,271.7472,271.7472,271.4006,271.5194,6945.0
2024-11-27 11:35:00,274.05,274.09,273.66,273.79,5466.0,271.4006,271.4402,271.0144,271.1431,5466.0
2024-11-27 11:40:00,273.75,274.01,273.74,273.9,4851.0,271.1035,271.361,271.0936,271.2521,4851.0
2024-11-27 11:45:00,273.74,273.93,273.66,273.93,4072.0,271.0936,271.2818,271.0144,271.2818,4072.0
2024-11-27 11:50:00,273.95,274.0,273.86,273.9,3992.0,271.3016,271.3511,271.2124,271.2521,3992.0
2024-11-27 11:55:00,273.92,273.97,273.77,273.77,3044.0,271.2719,271.3214,271.1233,271.1233,3044.0
2024-11-27 12:00:00,273.76,274.04,273.74,273.95,8453.0,271.1134,271.3907,271.0936,271.3016,8453.0
2024-11-27 12:05:00,274.0,274.1,273.93,274.03,11785.0,271.3511,271.4501,271.2818,271.3808,11785.0
2024-11-27 12:10:00,274.03,274.1,273.91,274.05,10860.0,271.3808,271.4501,271.262,271.4006,10860.0
2024-11-27 12:15:00,274.09,274.2,273.99,273.99,3873.0,271.4402,271.5492,271.3412,271.3412,3873.0
2024-11-27 12:20:00,273.91,274.2,273.84,273.84,1884.0,271.262,271.5492,271.1926,271.1926,1884.0
2024-11-27 12:25:00,273.83,274.04,273.83,274.01,4204.0,271.1827,271.3907,271.1827,271.361,4204.0
2024-11-27 12:30:00,273.97,274.04,273.72,273.72,3080.0,271.3214,271.3907,271.0738,271.0738,3080.0
2024-11-27 12:35:00,273.79,273.84,273.71,273.72,1706.0,271.1431,271.1926,271.0639,271.0738,1706.0
2024-11-27 12:40:00,273.79,273.84,273.56,273.67,5197.0,271.1431,271.1926,270.9153,271.0243,5197.0
2024-11-27 12:45:00,273.69,273.71,273.5,273.67,4824.0,271.0441,271.0639,270.8559,271.0243,4824.0
2024-11-27 12:50:00,273.63,273.75,273.57,273.75,5186.0,270.9847,271.1035,270.9252,271.1035,5186.0
2024-11-27 12:55:00,273.72,273.93,273.64,273.78,18863.0,271.0738,271.2818,270.9946,271.1332,18863.0
2024-11-27 13:00:00,273.76,273.8,273.65,273.72,2480.0,271.1134,271.153,271.0045,271.0738,2480.0
2024-11-27 13:05:00,273.65,273.8,273.64,273.72,6678.0,271.0045,271.153,270.9946,271.0738,6678.0
2024-11-27 13:10:00,273.79,273.81,273.63,273.73,4010.0,271.1431,271.1629,270.9847,271.0837,4010.0
2024-11-27 13:15:00,273.68,273.74,273.61,273.64,3239.0,271.0342,271.0936,270.9649,270.9946,3239.0
2024-11-27 13:20:00,273.67,273.7,273.6,273.69,9321.0,271.0243,271.054,270.955,271.0441,9321.0
2024-11-27 13:25:00,273.69,273.81,273.68,273.75,7837.0,271.0441,271.1629,271.0342,271.1035,7837.0
2024-11-27 13:30:00,273.69,273.7,273.61,273.63,4862.0,271.0441,271.054,270.9649,270.9847,4862.0
2024-11-27 13:35:00,273.64,273.87,273.63,273.78,6137.0,270.9946,271.2223,270.9847,271.1332,6137.0
2024-11-27 13:40:00,273.9,274.04,273.9,274.03,3100.0,271.2521,271.3907,271.2521,271.3808,3100.0
2024-11-27 13:45:00,274.12,274.12,273.94,273.94,2726.0,271.4699,271.4699,271.2917,271.2917,2726.0
2024-11-27 13:50:00,273.97,273.98,273.87,273.87,4311.0,271.3214,271.3313,271.2223,271.2223,4311.0
2024-11-27 13:55:00,273.89,273.91,273.81,273.88,1788.0,271.2421,271.262,271.1629,271.2322,1788.0
2024-11-27 14:00:00,273.87,273.94,273.79,273.92,2682.0,271.2223,271.2917,271.1431,271.2719,2682.0
2024-11-27 14:05:00,273.96,274.17,273.91,274.08,10815.0,271.3115,271.5194,271.262,271.4303,10815.0
2024-11-27 14:10:00,274.01,274.01,273.89,273.96,700.0,271.361,271.361,271.2421,271.3115,700.0
2024-11-27 14:15:00,273.96,274.0,273.86,273.92,8355.0,271.3115,271.3511,271.2124,271.2719,8355.0
2024-11-27 14:20:00,273.81,273.81,273.74,273.74,3756.0,271.1629,271.1629,271.0936,271.0936,3756.0
2024-11-27 14:25:00,273.75,273.9,273.73,273.79,4471.0,271.1035,271.2521,271.0837,271.1431,4471.0
2024-11-27 14:30:00,273.73,273.95,273.71,273.95,7104.0,271.0837,271.3016,271.0639,271.3016,7104.0
2024-11-27 14:35:00,273.83,273.92,273.83,273.92,1749.0,271.1827,271.2719,271.1827,271.2719,1749.0
2024-11-27 14:40:00,273.92,274.01,273.9,273.95,3964.0,271.2719,271.361,271.2521,271.3016,3964.0
2024-11-27 14:45:00,273.89,273.97,273.71,273.73,10154.0,271.2421,271.3214,271.0639,271.0837,10154.0
2024-11-27 14:50:00,273.69,273.78,273.52,273.61,9149.0,271.0441,271.1332,270.8757,270.9649,9149.0
2024-11-27 14:55:00,273.62,273.69,273.61,273.66,2111.0,270.9748,271.0441,270.9649,271.0144,2111.0
2024-11-27 15:00:00,273.53,273.53,273.23,273.23,5212.0,270.8856,270.8856,270.5885,270.5885,5212.0
2024-11-27 15:05:00,273.27,273.38,273.15,273.31,6443.0,270.6281,270.7371,270.5093,270.6678,6443.0
2024-11-27 15:10:00,273.3,273.39,273.14,273.14,6622.0,270.6579,270.747,270.4994,270.4994,6622.0
2024-11-27 15:15:00,273.19,273.32,272.98,273.32,7820.0,270.5489,270.6777,270.3409,270.6777,7820.0
2024-11-27 15:20:00,273.33,273.33,272.92,272.93,14642.0,270.6876,270.6876,270.2815,270.2914,14642.0
2024-11-27 15:25:00,273.01,273.07,272.86,272.97,10732.0,270.3707,270.4301,270.2221,270.331,10732.0
2024-11-27 15:30:00,272.91,273.06,272.91,273.0,4502.0,270.2716,270.4202,270.2716,270.3608,4502.0
2024-11-27 15:35:00,273.0,273.05,272.8,272.81,11989.0,270.3608,270.4103,270.1627,270.1726,11989.0
2024-11-27 15:40:00,272.81,272.81,272.63,272.78,11713.0,270.1726,270.1726,269.9943,270.1429,11713.0
2024-11-27 15:45:00,272.81,273.15,272.56,273.1,14963.0,270.1726,270.5093,269.925,270.4598,14963.0
2024-11-27 15:50:00,273.05,273.35,273.0,273.19,25953.0,270.4103,270.7074,270.3608,270.5489,25953.0
2024-11-27 15:55:00,273.23,273.31,272.94,273.06,208916.0,270.5885,270.6678,270.3013,270.4202,208916.0
2024-11-29 09:30:00,272.71,273.83,271.93,273.61,62620.0,270.0736,271.1827,269.3011,270.9649,62620.0
2024-11-29 09:35:00,273.58,273.61,272.88,273.31,7976.0,270.9351,270.9649,270.2419,270.6678,7976.0
2024-11-29 09:40:00,273.54,273.66,272.92,273.19,8822.0,270.8955,271.0144,270.2815,270.5489,8822.0
2024-11-29 09:45:00,273.5,273.88,273.42,273.47,13318.0,270.8559,271.2322,270.7767,270.8262,13318.0
2024-11-29 09:50:00,273.6,273.95,272.87,273.16,27496.0,270.955,271.3016,270.232,270.5192,27496.0
2024-11-29 09:55:00,273.03,273.33,272.29,272.58,20954.0,270.3905,270.6876,269.6576,269.9448,20954.0
2024-11-29 10:00:00,272.58,273.62,272.44,273.3,28538.0,269.9448,270.9748,269.8062,270.6579,28538.0
2024-11-29 10:05:00,273.16,273.16,272.07,272.21,11406.0,270.5192,270.5192,269.4397,269.5784,11406.0
2024-11-29 10:10:00,272.21,273.18,272.09,272.77,29504.0,269.5784,270.539,269.4596,270.133,29504.0
2024-11-29 10:15:00,272.86,273.17,272.7,272.94,17671.0,270.2221,270.5291,270.0637,270.3013,17671.0
2024-11-29 10:20:00,273.07,273.18,272.88,273.08,9182.0,270.4301,270.539,270.2419,270.44,9182.0
2024-11-29 10:25:00,273.14,273.85,273.08,273.71,7861.0,270.4994,271.2025,270.44,271.0639,7861.0
2024-11-29 10:30:00,273.8,274.09,273.68,273.73,12884.0,271.153,271.4402,271.0342,271.0837,12884.0
2024-11-29 10:35:00,273.86,274.08,273.57,273.8,9946.0,271.2124,271.4303,270.9252,271.153,9946.0
2024-11-29 10:40:00,273.81,274.0,273.71,273.98,10870.0,271.1629,271.3511,271.0639,271.3313,10870.0
2024-11-29 10:45:00,274.0,274.09,273.85,273.93,21243.0,271.3511,271.4402,271.2025,271.2818,21243.0
2024-11-29 10:50:00,273.93,273.93,273.42,273.78,9284.0,271.2818,271.2818,270.7767,271.1332,9284.0
2024-11-29 10:55:00,273.88,273.88,273.4,273.66,8830.0,271.2322,271.2322,270.7569,271.0144,8830.0
2024-11-29 11:00:00,273.74,273.83,273.54,273.83,5264.0,271.0936,271.1827,270.8955,271.1827,5264.0
2024-11-29 11:05:00,273.69,273.69,273.36,273.53,16819.0,271.0441,271.0441,270.7173,270.8856,16819.0
2024-11-29 11:10:00,273.63,273.64,273.04,273.19,6793.0,270.9847,270.9946,270.4004,270.5489,6793.0
2024-11-29 11:15:00,273.17,273.41,273.08,273.19,8121.0,270.5291,270.7668,270.44,270.5489,8121.0
2024-11-29 11:20:00,273.18,273.34,273.05,273.34,5300.0,270.539,270.6975,270.4103,270.6975,5300.0
2024-11-29 11:25:00,273.33,273.53,273.2,273.2,7409.0,270.6876,270.8856,270.5588,270.5588,7409.0
2024-11-29 11:30:00,273.26,273.44,273.13,273.24,6342.0,270.6182,270.7965,270.4895,270.5984,6342.0
2024-11-29 11:35:00,273.21,273.22,272.86,273.04,5945.0,270.5687,270.5786,270.2221,270.4004,5945.0
2024-11-29 11:40:00,273.06,273.3,273.06,273.21,7038.0,270.4202,270.6579,270.4202,270.5687,7038.0
2024-11-29 11:45:00,273.24,273.45,273.24,273.32,7480.0,270.5984,270.8064,270.5984,270.6777,7480.0
2024-11-29 11:50:00,273.3,273.61,273.2,273.39,11759.0,270.6579,270.9649,270.5588,270.747,11759.0
2024-11-29 11:55:00,273.37,273.5,273.28,273.32,7757.0,270.7272,270.8559,270.638,270.6777,7757.0
2024-11-29 12:00:00,273.38,273.68,273.3,273.63,10545.0,270.7371,271.0342,270.6579,270.9847,10545.0
2024-11-29 12:05:00,273.51,273.84,273.51,273.58,6681.0,270.8658,271.1926,270.8658,270.9351,6681.0
2024-11-29 12:10:00,273.61,273.81,273.55,273.74,9659.0,270.9649,271.1629,270.9054,271.0936,9659.0
2024-11-29 12:15:00,273.7,274.06,273.51,274.06,7904.0,271.054,271.4105,270.8658,271.4105,7904.0
2024-11-29 12:20:00,273.94,273.94,273.63,273.63,5370.0,271.2917,271.2917,270.9847,270.9847,5370.0
2024-11-29 12:25:00,273.74,273.76,273.51,273.55,13234.0,271.0936,271.1134,270.8658,270.9054,13234.0
2024-11-29 12:30:00,273.55,273.85,273.54,273.8,6051.0,270.9054,271.2025,270.8955,271.153,6051.0
2024-11-29 12:35:00,273.81,274.05,273.79,274.04,16747.0,271.1629,271.4006,271.1431,271.3907,16747.0
2024-11-29 12:40:00,274.04,274.05,273.89,274.01,12257.0,271.3907,271.4006,271.2421,271.361,12257.0
2024-11-29 12:45:00,274.01,274.17,273.87,274.0,10751.0,271.361,271.5194,271.2223,271.3511,10751.0
2024-11-29 12:50:00,273.92,273.98,272.93,273.19,25889.0,271.2719,271.3313,270.2914,270.5489,25889.0
2024-11-29 12:55:00,273.28,273.32,272.45,272.73,94781.0,270.638,270.6777,269.8161,270.0934,94781.0
2024-12-02 09:30:00,273.44,273.8,271.91,272.13,46441.0,270.7965,271.153,269.2813,269.4992,46441.0
2024-12-02 09:35:00,272.13,272.14,270.9,271.06,26323.0,269.4992,269.5091,268.2811,268.4395,26323.0
2024-12-02 09:40:00,271.02,271.69,270.59,271.45,14899.0,268.3999,269.0634,267.9741,268.8257,14899.0
2024-12-02 09:45:00,271.43,271.62,270.81,270.89,15609.0,268.8059,268.9941,268.1919,268.2712,15609.0
2024-12-02 09:50:00,270.81,271.24,270.59,270.59,18838.0,268.1919,268.6178,267.9741,267.9741,18838.0
2024-12-02 09:55:00,270.76,271.02,270.5,270.51,9661.0,268.1424,268.3999,267.8849,267.8948,9661.0
2024-12-02 10:00:00,270.62,270.62,269.98,270.13,26375.0,268.0038,268.0038,267.3699,267.5185,26375.0
2024-12-02 10:05:00,270.15,270.16,269.65,269.8,10753.0,267.5383,267.5482,267.0431,267.1917,10753.0
2024-12-02 10:10:00,269.75,269.92,269.45,269.58,28592.0,267.1422,267.3105,266.8451,266.9738,28592.0
2024-12-02 10:15:00,269.62,270.2,269.61,270.2,13271.0,267.0134,267.5878,267.0035,267.5878,13271.0
2024-12-02 10:20:00,270.24,270.4,269.96,270.01,13728.0,267.6274,267.7859,267.3501,267.3997,13728.0
2024-12-02 10:25:00,269.98,270.39,269.97,270.13,19034.0,267.3699,267.776,267.36,267.5185,19034.0
2024-12-02 10:30:00,270.13,270.43,270.1,270.37,24313.0,267.5185,267.8156,267.4888,267.7562,24313.0
2024-12-02 10:35:00,270.36,271.0,270.36,270.83,27512.0,267.7463,268.3801,267.7463,268.2117,27512.0
2024-12-02 10:40:00,270.88,271.02,270.74,271.02,15579.0,268.2612,268.3999,268.1226,268.3999,15579.0
2024-12-02 10:45:00,271.03,271.12,270.82,271.06,18812.0,268.4098,268.4989,268.2018,268.4395,18812.0
2024-12-02 10:50:00,271.06,271.15,270.91,270.94,23877.0,268.4395,268.5286,268.291,268.3207,23877.0
2024-12-02 10:55:00,270.94,271.36,270.86,271.26,18201.0,268.3207,268.7366,268.2414,268.6376,18201.0
2024-12-02 11:00:00,271.27,271.33,271.03,271.11,8100.0,268.6475,268.7069,268.4098,268.489,8100.0
2024-12-02 11:05:00,271.12,271.29,271.04,271.29,24830.0,268.4989,268.6673,268.4197,268.6673,24830.0
2024-12-02 11:10:00,271.29,271.3,271.04,271.15,16834.0,268.6673,268.6772,268.4197,268.5286,16834.0
2024-12-02 11:15:00,271.15,272.48,271.15,272.44,11859.0,268.5286,269.8458,268.5286,269.8062,11859.0
2024-12-02 11:20:00,272.48,272.48,272.19,272.28,14686.0,269.8458,269.8458,269.5586,269.6477,14686.0
2024-12-02 11:25:00,272.31,272.61,272.22,272.36,18140.0,269.6774,269.9745,269.5883,269.7269,18140.0
2024-12-02 11:30:00,272.44,272.58,272.27,272.41,35251.0,269.8062,269.9448,269.6378,269.7765,35251.0
2024-12-02 11:35:00,272.41,272.5,272.01,272.17,6605.0,269.7765,269.8656,269.3803,269.5388,6605.0
2024-12-02 11:40:00,272.16,272.39,272.14,272.25,17320.0,269.5289,269.7566,269.5091,269.618,17320.0
2024-12-02 11:45:00,272.23,272.49,272.23,272.49,2741.0,269.5982,269.8557,269.5982,269.8557,2741.0
2024-12-02 11:50:00,272.38,272.38,272.05,272.07,4881.0,269.7467,269.7467,269.4199,269.4397,4881.0
2024-12-02 11:55:00,272.0,272.29,271.9,272.29,17363.0,269.3704,269.6576,269.2714,269.6576,17363.0
2024-12-02 12:00:00,272.31,272.42,272.18,272.27,5585.0,269.6774,269.7864,269.5487,269.6378,5585.0
2024-12-02 12:05:00,272.26,272.39,272.26,272.35,4696.0,269.6279,269.7566,269.6279,269.717,4696.0
2024-12-02 12:10:00,272.35,272.35,272.19,272.27,7922.0,269.717,269.717,269.5586,269.6378,7922.0
2024-12-02 12:15:00,272.26,272.43,272.05,272.34,8112.0,269.6279,269.7963,269.4199,269.7071,8112.0
2024-12-02 12:20:00,272.36,272.36,272.2,272.2,3056.0,269.7269,269.7269,269.5685,269.5685,3056.0
2024-12-02 12:25:00,272.15,272.28,272.07,272.25,8835.0,269.519,269.6477,269.4397,269.618,8835.0
2024-12-02 12:30:00,272.26,272.26,271.96,271.97,7470.0,269.6279,269.6279,269.3308,269.3407,7470.0
2024-12-02 12:35:00,272.1,272.15,271.99,272.08,3171.0,269.4695,269.519,269.3605,269.4496,3171.0
2024-12-02 12:40:00,271.99,272.23,271.98,272.23,5763.0,269.3605,269.5982,269.3506,269.5982,5763.0
2024-12-02 12:45:00,272.22,272.25,272.14,272.14,3922.0,269.5883,269.618,269.5091,269.5091,3922.0
2024-12-02 12:50:00,272.21,272.3,272.1,272.23,6706.0,269.5784,269.6675,269.4695,269.5982,6706.0
2024-12-02 12:55:00,272.33,272.45,272.14,272.16,15942.0,269.6972,269.8161,269.5091,269.5289,15942.0
2024-12-02 13:00:00,272.22,272.5,272.22,272.37,10708.0,269.5883,269.8656,269.5883,269.7368,10708.0
2024-12-02 13:05:00,272.43,272.48,272.29,272.41,3125.0,269.7963,269.8458,269.6576,269.7765,3125.0
2024-12-02 13:10:00,272.37,272.44,272.34,272.38,4851.0,269.7368,269.8062,269.7071,269.7467,4851.0
2024-12-02 13:15:00,272.42,272.49,272.32,272.49,5739.0,269.7864,269.8557,269.6873,269.8557,5739.0
2024-12-02 13:20:00,272.46,272.61,272.35,272.48,7275.0,269.826,269.9745,269.717,269.8458,7275.0
2024-12-02 13:25:00,272.48,272.86,272.41,272.75,17389.0,269.8458,270.2221,269.7765,270.1132,17389.0
2024-12-02 13:30:00,272.68,272.76,272.43,272.68,9343.0,270.0438,270.1231,269.7963,270.0438,9343.0
2024-12-02 13:35:00,272.59,272.71,272.54,272.54,3040.0,269.9547,270.0736,269.9052,269.9052,3040.0
2024-12-02 13:40:00,272.6,272.63,272.37,272.37,4267.0,269.9646,269.9943,269.7368,269.7368,4267.0
2024-12-02 13:45:00,272.28,272.5,272.28,272.34,3227.0,269.6477,269.8656,269.6477,269.7071,3227.0
2024-12-02 13:50:00,272.5,272.5,272.27,272.36,6259.0,269.8656,269.8656,269.6378,269.7269,6259.0
2024-12-02 13:55:00,272.32,272.51,272.32,272.5,6360.0,269.6873,269.8755,269.6873,269.8656,6360.0
2024-12-02 14:00:00,272.47,272.47,272.28,272.36,6735.0,269.8359,269.8359,269.6477,269.7269,6735.0
2024-12-02 14:05:00,272.28,272.39,272.22,272.39,6312.0,269.6477,269.7566,269.5883,269.7566,6312.0
2024-12-02 14:10:00,272.37,272.38,272.18,272.22,4241.0,269.7368,269.7467,269.5487,269.5883,4241.0
2024-12-02 14:15:00,272.25,272.27,272.06,272.14,7591.0,269.618,269.6378,269.4298,269.5091,7591.0
2024-12-02 14:20:00,272.24,272.35,272.12,272.23,6395.0,269.6081,269.717,269.4893,269.5982,6395.0
2024-12-02 14:25:00,272.24,272.31,272.13,272.31,6062.0,269.6081,269.6774,269.4992,269.6774,6062.0
2024-12-02 14:30:00,272.23,272.3,272.19,272.29,8461.0,269.5982,269.6675,269.5586,269.6576,8461.0
2024-12-02 14:35:00,272.29,272.31,272.13,272.25,12169.0,269.6576,269.6774,269.4992,269.618,12169.0
2024-12-02 14:40:00,272.25,272.25,272.12,272.16,5116.0,269.618,269.618,269.4893,269.5289,5116.0
2024-12-02 14:45:00,272.19,272.32,272.13,272.32,4396.0,269.5586,269.6873,269.4992,269.6873,4396.0
2024-12-02 14:50:00,272.21,272.31,272.15,272.31,4464.0,269.5784,269.6774,269.519,269.6774,4464.0
2024-12-02 14:55:00,272.32,272.32,272.16,272.24,7656.0,269.6873,269.6873,269.5289,269.6081,7656.0
2024-12-02 15:00:00,272.24,272.3,272.14,272.17,6854.0,269.6081,269.6675,269.5091,269.5388,6854.0
2024-12-02 15:05:00,272.1,272.16,271.87,271.96,10844.0,269.4695,269.5289,269.2417,269.3308,10844.0
2024-12-02 15:10:00,271.93,272.04,271.86,271.92,6491.0,269.3011,269.41,269.2318,269.2912,6491.0
2024-12-02 15:15:00,271.91,272.26,271.86,272.24,7086.0,269.2813,269.6279,269.2318,269.6081,7086.0
2024-12-02 15:20:00,272.22,272.23,272.1,272.18,8208.0,269.5883,269.5982,269.4695,269.5487,8208.0
2024-12-02 15:25:00,272.18,272.21,272.09,272.19,4873.0,269.5487,269.5784,269.4596,269.5586,4873.0
2024-12-02 15:30:00,272.16,272.27,272.13,272.24,9796.0,269.5289,269.6378,269.4992,269.6081,9796.0
2024-12-02 15:35:00,272.21,272.24,272.05,272.13,12674.0,269.5784,269.6081,269.4199,269.4992,12674.0
2024-12-02 15:40:00,272.13,272.23,271.93,271.99,12958.0,269.4992,269.5982,269.3011,269.3605,12958.0
2024-12-02 15:45:00,271.95,272.0,271.84,271.94,14259.0,269.3209,269.3704,269.212,269.311,14259.0
2024-12-02 15:50:00,271.91,272.27,271.91,272.17,28513.0,269.2813,269.6378,269.2813,269.5388,28513.0
2024-12-02 15:55:00,272.14,272.27,271.65,271.93,166758.0,269.5091,269.6378,269.0238,269.3011,166758.0
2024-12-03 09:30:00,272.92,273.17,271.64,272.07,54919.0,270.2815,270.5291,269.0139,269.4397,54919.0
2024-12-03 09:35:00,272.07,272.3,271.52,271.91,14076.0,269.4397,269.6675,268.8951,269.2813,14076.0
2024-12-03 09:40:00,271.91,272.2,271.55,271.96,7583.0,269.2813,269.5685,268.9248,269.3308,7583.0
2024-12-03 09:45:00,271.96,272.15,271.66,271.97,13826.0,269.3308,269.519,269.0337,269.3407,13826.0
2024-12-03 09:50:00,271.97,272.21,271.86,271.97,28362.0,269.3407,269.5784,269.2318,269.3407,28362.0
2024-12-03 09:55:00,271.82,271.85,271.47,271.5,12810.0,269.1922,269.2219,268.8455,268.8753,12810.0
2024-12-03 10:00:00,271.37,271.54,270.81,271.54,10532.0,268.7465,268.9149,268.1919,268.9149,10532.0
2024-12-03 10:05:00,271.42,271.43,271.06,271.14,6785.0,268.796,268.8059,268.4395,268.5187,6785.0
2024-12-03 10:10:00,271.0,271.33,271.0,271.11,10680.0,268.3801,268.7069,268.3801,268.489,10680.0
2024-12-03 10:15:00,271.14,271.4,271.01,271.27,7769.0,268.5187,268.7762,268.39,268.6475,7769.0
2024-12-03 10:20:00,271.27,271.94,271.2,271.88,8400.0,268.6475,269.311,268.5782,269.2516,8400.0
2024-12-03 10:25:00,271.67,271.77,271.27,271.47,7534.0,269.0436,269.1426,268.6475,268.8455,7534.0
2024-12-03 10:30:00,271.48,271.48,270.86,270.89,5840.0,268.8554,268.8554,268.2414,268.2712,5840.0
2024-12-03 10:35:00,270.94,271.25,270.94,271.16,6792.0,268.3207,268.6277,268.3207,268.5385,6792.0
2024-12-03 10:40:00,270.99,271.18,270.93,271.0,7381.0,268.3702,268.5583,268.3108,268.3801,7381.0
2024-12-03 10:45:00,271.02,271.02,270.49,270.53,10440.0,268.3999,268.3999,267.875,267.9146,10440.0
2024-12-03 10:50:00,270.59,270.83,270.42,270.71,7302.0,267.9741,268.2117,267.8057,268.0929,7302.0
2024-12-03 10:55:00,270.45,270.8,270.45,270.8,16457.0,267.8354,268.182,267.8354,268.182,16457.0
2024-12-03 11:00:00,270.8,270.98,270.7,270.77,11298.0,268.182,268.3603,268.083,268.1523,11298.0
2024-12-03 11:05:00,270.84,270.84,270.38,270.41,8190.0,268.2216,268.2216,267.7661,267.7958,8190.0
2024-12-03 11:10:00,270.41,270.45,270.18,270.37,10193.0,267.7958,267.8354,267.568,267.7562,10193.0
2024-12-03 11:15:00,270.36,270.41,270.03,270.19,19909.0,267.7463,267.7958,267.4195,267.5779,19909.0
2024-12-03 11:20:00,270.25,270.25,270.04,270.07,5520.0,267.6373,267.6373,267.4294,267.4591,5520.0
2024-12-03 11:25:00,270.13,270.39,270.13,270.25,7681.0,267.5185,267.776,267.5185,267.6373,7681.0
2024-12-03 11:30:00,270.25,270.44,270.15,270.25,20062.0,267.6373,267.8255,267.5383,267.6373,20062.0
2024-12-03 11:35:00,270.25,270.39,270.1,270.1,8946.0,267.6373,267.776,267.4888,267.4888,8946.0
2024-12-03 11:40:00,270.12,270.13,269.94,270.01,12829.0,267.5086,267.5185,267.3303,267.3997,12829.0
2024-12-03 11:45:00,270.01,270.28,270.01,270.2,8311.0,267.3997,267.667,267.3997,267.5878,8311.0
2024-12-03 11:50:00,270.17,270.33,270.02,270.26,16742.0,267.5581,267.7166,267.4096,267.6472,16742.0
2024-12-03 11:55:00,270.28,270.34,270.22,270.27,5705.0,267.667,267.7265,267.6076,267.6571,5705.0
2024-12-03 12:00:00,270.27,270.72,270.24,270.72,56497.0,267.6571,268.1028,267.6274,268.1028,56497.0
2024-12-03 12:05:00,270.68,271.6,270.68,271.6,55115.0,268.0632,268.9743,268.0632,268.9743,55115.0
2024-12-03 12:10:00,271.63,271.73,271.38,271.66,7239.0,269.004,269.103,268.7564,269.0337,7239.0
2024-12-03 12:15:00,271.65,272.13,271.57,272.1,4016.0,269.0238,269.4992,268.9446,269.4695,4016.0
2024-12-03 12:20:00,272.06,272.15,271.86,271.98,8931.0,269.4298,269.519,269.2318,269.3506,8931.0
2024-12-03 12:25:00,272.17,272.42,272.17,272.42,9033.0,269.5388,269.7864,269.5388,269.7864,9033.0
2024-12-03 12:30:00,272.41,272.79,272.38,272.78,8274.0,269.7765,270.1528,269.7467,270.1429,8274.0
2024-12-03 12:35:00,272.83,272.89,272.7,272.83,6915.0,270.1924,270.2518,270.0637,270.1924,6915.0
2024-12-03 12:40:00,272.82,272.94,272.71,272.94,2837.0,270.1825,270.3013,270.0736,270.3013,2837.0
2024-12-03 12:45:00,272.93,273.31,272.86,273.07,14500.0,270.2914,270.6678,270.2221,270.4301,14500.0
2024-12-03 12:50:00,273.2,273.46,273.2,273.31,5265.0,270.5588,270.8163,270.5588,270.6678,5265.0
2024-12-03 12:55:00,273.16,273.23,272.93,273.03,4027.0,270.5192,270.5885,270.2914,270.3905,4027.0
2024-12-03 13:00:00,273.06,273.07,272.78,272.91,5011.0,270.4202,270.4301,270.1429,270.2716,5011.0
2024-12-03 13:05:00,273.0,273.08,272.92,273.02,2210.0,270.3608,270.44,270.2815,270.3806,2210.0
2024-12-03 13:10:00,273.05,273.23,272.96,273.13,3891.0,270.4103,270.5885,270.3211,270.4895,3891.0
2024-12-03 13:15:00,273.19,273.34,273.05,273.24,5384.0,270.5489,270.6975,270.4103,270.5984,5384.0
2024-12-03 13:20:00,273.26,273.28,273.06,273.14,5544.0,270.6182,270.638,270.4202,270.4994,5544.0
2024-12-03 13:25:00,273.16,273.32,273.13,273.2,4965.0,270.5192,270.6777,270.4895,270.5588,4965.0
2024-12-03 13:30:00,273.14,273.21,272.97,273.09,4416.0,270.4994,270.5687,270.331,270.4499,4416.0
2024-12-03 13:35:00,273.05,273.24,273.0,273.23,3103.0,270.4103,270.5984,270.3608,270.5885,3103.0
2024-12-03 13:40:00,273.16,273.25,273.14,273.23,3335.0,270.5192,270.6083,270.4994,270.5885,3335.0
2024-12-03 13:45:00,273.21,273.55,273.21,273.5,5133.0,270.5687,270.9054,270.5687,270.8559,5133.0
2024-12-03 13:50:00,273.49,273.89,273.41,273.88,11744.0,270.846,271.2421,270.7668,271.2322,11744.0
2024-12-03 13:55:00,273.86,273.94,273.71,273.86,10829.0,271.2124,271.2917,271.0639,271.2124,10829.0
2024-12-03 14:00:00,273.88,273.95,273.8,273.86,12009.0,271.2322,271.3016,271.153,271.2124,12009.0
2024-12-03 14:05:00,273.92,274.17,273.86,274.04,8984.0,271.2719,271.5194,271.2124,271.3907,8984.0
2024-12-03 14:10:00,274.09,274.5,274.08,274.5,8888.0,271.4402,271.8463,271.4303,271.8463,8888.0
2024-12-03 14:15:00,274.51,274.79,274.51,274.63,8468.0,271.8562,272.1334,271.8562,271.975,8468.0
2024-12-03 14:20:00,274.63,274.63,274.19,274.24,29799.0,271.975,271.975,271.5392,271.5888,29799.0
2024-12-03 14:25:00,274.23,274.38,274.13,274.38,3081.0,271.5789,271.7274,271.4798,271.7274,3081.0
2024-12-03 14:30:00,274.36,274.51,274.21,274.43,5245.0,271.7076,271.8562,271.5591,271.7769,5245.0
2024-12-03 14:35:00,274.43,274.73,274.36,274.56,9733.0,271.7769,272.074,271.7076,271.9057,9733.0
2024-12-03 14:40:00,274.51,274.83,274.43,274.72,8548.0,271.8562,272.1731,271.7769,272.0641,8548.0
2024-12-03 14:45:00,274.72,274.9,274.71,274.88,11983.0,272.0641,272.2424,272.0542,272.2226,11983.0
2024-12-03 14:50:00,274.88,274.94,274.8,274.88,3418.0,272.2226,272.282,272.1434,272.2226,3418.0
2024-12-03 14:55:00,274.89,274.98,274.68,274.84,25589.0,272.2325,272.3216,272.0245,272.183,25589.0
2024-12-03 15:00:00,274.84,274.92,274.7,274.92,9031.0,272.183,272.2622,272.0443,272.2622,9031.0
2024-12-03 15:05:00,274.91,274.98,274.85,274.98,6746.0,272.2523,272.3216,272.1929,272.3216,6746.0
2024-12-03 15:10:00,274.98,275.43,274.95,275.19,26520.0,272.3216,272.7673,272.2919,272.5296,26520.0
2024-12-03 15:15:00,275.15,275.28,275.02,275.12,16382.0,272.49,272.6187,272.3612,272.4603,16382.0
2024-12-03 15:20:00,275.17,275.39,274.97,274.98,14917.0,272.5098,272.7276,272.3117,272.3216,14917.0
2024-12-03 15:25:00,274.92,275.03,274.69,274.72,8114.0,272.2622,272.3711,272.0344,272.0641,8114.0
2024-12-03 15:30:00,274.72,274.79,274.51,274.71,7002.0,272.0641,272.1334,271.8562,272.0542,7002.0
2024-12-03 15:35:00,274.72,274.77,274.18,274.18,11093.0,272.0641,272.1136,271.5293,271.5293,11093.0
2024-12-03 15:40:00,274.3,274.32,274.0,274.05,11182.0,271.6482,271.668,271.3511,271.4006,11182.0
2024-12-03 15:45:00,273.98,274.48,273.9,274.1,13721.0,271.3313,271.8264,271.2521,271.4501,13721.0
2024-12-03 15:50:00,274.16,274.62,274.1,274.62,25808.0,271.5095,271.9651,271.4501,271.9651,25808.0
2024-12-03 15:55:00,274.61,274.99,274.32,274.41,162643.0,271.9552,272.3315,271.668,271.7571,162643.0
2024-12-04 09:30:00,272.42,273.75,272.42,272.81,27020.0,269.7864,271.1035,269.7864,270.1726,27020.0
2024-12-04 09:35:00,272.73,274.11,272.56,274.11,6190.0,270.0934,271.46,269.925,271.46,6190.0
2024-12-04 09:40:00,273.91,274.12,272.45,272.56,10079.0,271.262,271.4699,269.8161,269.925,10079.0
2024-12-04 09:45:00,272.59,272.86,272.1,272.13,15231.0,269.9547,270.2221,269.4695,269.4992,15231.0
2024-12-04 09:50:00,272.26,272.82,272.26,272.28,19765.0,269.6279,270.1825,269.6279,269.6477,19765.0
2024-12-04 09:55:00,272.31,272.54,272.3,272.46,5712.0,269.6774,269.9052,269.6675,269.826,5712.0
2024-12-04 10:00:00,272.51,272.71,272.3,272.35,14168.0,269.8755,270.0736,269.6675,269.717,14168.0
2024-12-04 10:05:00,272.35,272.5,271.9,272.48,10229.0,269.717,269.8656,269.2714,269.8458,10229.0
2024-12-04 10:10:00,272.36,272.36,271.64,271.78,6088.0,269.7269,269.7269,269.0139,269.1525,6088.0
2024-12-04 10:15:00,271.68,271.68,271.24,271.61,7629.0,269.0535,269.0535,268.6178,268.9842,7629.0
2024-12-04 10:20:00,271.55,271.8,271.29,271.77,6496.0,268.9248,269.1724,268.6673,269.1426,6496.0
2024-12-04 10:25:00,271.87,271.9,271.32,271.64,6513.0,269.2417,269.2714,268.697,269.0139,6513.0
2024-12-04 10:30:00,271.55,271.56,271.13,271.32,7295.0,268.9248,268.9347,268.5088,268.697,7295.0
2024-12-04 10:35:00,271.5,271.56,271.32,271.36,6852.0,268.8753,268.9347,268.697,268.7366,6852.0
2024-12-04 10:40:00,271.4,271.4,270.79,271.01,13396.0,268.7762,268.7762,268.1721,268.39,13396.0
2024-12-04 10:45:00,271.17,271.17,270.76,270.77,7869.0,268.5484,268.5484,268.1424,268.1523,7869.0
2024-12-04 10:50:00,270.67,270.97,270.28,270.32,22032.0,268.0533,268.3504,267.667,267.7067,22032.0
2024-12-04 10:55:00,270.43,270.77,270.26,270.67,10998.0,267.8156,268.1523,267.6472,268.0533,10998.0
2024-12-04 11:00:00,270.7,270.7,270.27,270.5,4788.0,268.083,268.083,267.6571,267.8849,4788.0
2024-12-04 11:05:00,270.5,270.65,270.3,270.32,3801.0,267.8849,268.0335,267.6869,267.7067,3801.0
2024-12-04 11:10:00,270.3,270.77,270.3,270.44,25548.0,267.6869,268.1523,267.6869,267.8255,25548.0
2024-12-04 11:15:00,270.51,270.68,270.44,270.57,21458.0,267.8948,268.0632,267.8255,267.9542,21458.0
2024-12-04 11:20:00,270.68,270.68,270.4,270.43,9465.0,268.0632,268.0632,267.7859,267.8156,9465.0
2024-12-04 11:25:00,270.44,270.6,270.37,270.44,28093.0,267.8255,267.984,267.7562,267.8255,28093.0
2024-12-04 11:30:00,270.44,270.93,270.38,270.93,13984.0,267.8255,268.3108,267.7661,268.3108,13984.0
2024-12-04 11:35:00,270.91,271.24,270.86,271.16,2396.0,268.291,268.6178,268.2414,268.5385,2396.0
2024-12-04 11:40:00,271.24,271.24,271.02,271.11,4621.0,268.6178,268.6178,268.3999,268.489,4621.0
2024-12-04 11:45:00,271.1,271.2,271.03,271.04,2084.0,268.4791,268.5782,268.4098,268.4197,2084.0
2024-12-04 11:50:00,271.05,271.61,271.03,271.37,7880.0,268.4296,268.9842,268.4098,268.7465,7880.0
2024-12-04 11:55:00,271.53,271.54,271.22,271.22,7125.0,268.905,268.9149,268.598,268.598,7125.0
2024-12-04 12:00:00,271.18,271.37,271.1,271.21,3083.0,268.5583,268.7465,268.4791,268.5881,3083.0
2024-12-04 12:05:00,271.16,271.25,271.08,271.09,2691.0,268.5385,268.6277,268.4593,268.4692,2691.0
2024-12-04 12:10:00,271.16,271.5,271.16,271.4,3664.0,268.5385,268.8753,268.5385,268.7762,3664.0
2024-12-04 12:15:00,271.46,271.47,271.32,271.34,3950.0,268.8356,268.8455,268.697,268.7168,3950.0
2024-12-04 12:20:00,271.33,271.47,271.23,271.45,3711.0,268.7069,268.8455,268.6079,268.8257,3711.0
2024-12-04 12:25:00,271.44,271.49,271.32,271.49,1144.0,268.8158,268.8654,268.697,268.8654,1144.0
2024-12-04 12:30:00,271.48,271.48,271.33,271.42,1100.0,268.8554,268.8554,268.7069,268.796,1100.0
2024-12-04 12:35:00,271.38,271.47,271.32,271.32,2285.0,268.7564,268.8455,268.697,268.697,2285.0
2024-12-04 12:40:00,271.34,271.36,271.17,271.18,4465.0,268.7168,268.7366,268.5484,268.5583,4465.0
2024-12-04 12:45:00,271.14,271.16,271.09,271.16,2657.0,268.5187,268.5385,268.4692,268.5385,2657.0
2024-12-04 12:50:00,271.21,271.47,271.17,271.42,4718.0,268.5881,268.8455,268.5484,268.796,4718.0
2024-12-04 12:55:00,271.42,271.46,271.34,271.41,2969.0,268.796,268.8356,268.7168,268.7861,2969.0
2024-12-04 13:00:00,271.33,271.47,270.87,270.92,10191.0,268.7069,268.8455,268.2513,268.3009,10191.0
2024-12-04 13:05:00,271.0,271.35,270.91,270.99,11731.0,268.3801,268.7267,268.291,268.3702,11731.0
2024-12-04 13:10:00,271.0,271.12,270.89,271.03,4171.0,268.3801,268.4989,268.2712,268.4098,4171.0
2024-12-04 13:15:00,271.03,271.13,271.0,271.0,5471.0,268.4098,268.5088,268.3801,268.3801,5471.0
2024-12-04 13:20:00,271.13,271.13,270.94,270.94,3488.0,268.5088,268.5088,268.3207,268.3207,3488.0
2024-12-04 13:25:00,271.03,271.03,270.84,270.9,3626.0,268.4098,268.4098,268.2216,268.2811,3626.0
2024-12-04 13:30:00,270.85,270.86,270.59,270.66,4898.0,268.2315,268.2414,267.9741,268.0434,4898.0
2024-12-04 13:35:00,270.63,270.81,270.57,270.8,5417.0,268.0137,268.1919,267.9542,268.182,5417.0
2024-12-04 13:40:00,270.71,270.74,270.54,270.55,4000.0,268.0929,268.1226,267.9245,267.9344,4000.0
2024-12-04 13:45:00,270.67,271.21,270.57,271.21,5336.0,268.0533,268.5881,267.9542,268.5881,5336.0
2024-12-04 13:50:00,271.13,271.39,271.09,271.36,9066.0,268.5088,268.7663,268.4692,268.7366,9066.0
2024-12-04 13:55:00,271.43,271.59,271.34,271.34,8365.0,268.8059,268.9644,268.7168,268.7168,8365.0
2024-12-04 14:00:00,271.37,271.61,271.31,271.32,4198.0,268.7465,268.9842,268.6871,268.697,4198.0
2024-12-04 14:05:00,271.37,271.38,271.12,271.22,3810.0,268.7465,268.7564,268.4989,268.598,3810.0
2024-12-04 14:10:00,271.24,271.63,271.17,271.57,2527.0,268.6178,269.004,268.5484,268.9446,2527.0
2024-12-04 14:15:00,271.45,271.79,271.45,271.76,6235.0,268.8257,269.1625,268.8257,269.1327,6235.0
2024-12-04 14:20:00,271.77,272.0,271.66,271.84,8620.0,269.1426,269.3704,269.0337,269.212,8620.0
2024-12-04 14:25:00,271.83,271.89,271.7,271.83,7364.0,269.2021,269.2615,269.0733,269.2021,7364.0
2024-12-04 14:30:00,271.72,271.95,271.71,271.94,3867.0,269.0931,269.3209,269.0832,269.311,3867.0
2024-12-04 14:35:00,271.92,272.03,271.82,271.84,3787.0,269.2912,269.4001,269.1922,269.212,3787.0
2024-12-04 14:40:00,271.88,271.88,271.63,271.74,2478.0,269.2516,269.2516,269.004,269.1129,2478.0
2024-12-04 14:45:00,271.87,272.08,271.79,272.06,1713.0,269.2417,269.4496,269.1625,269.4298,1713.0
2024-12-04 14:50:00,272.05,272.28,271.98,272.18,5290.0,269.4199,269.6477,269.3506,269.5487,5290.0
2024-12-04 14:55:00,272.13,272.2,272.07,272.08,5222.0,269.4992,269.5685,269.4397,269.4496,5222.0
2024-12-04 15:00:00,272.08,272.15,271.99,272.03,4170.0,269.4496,269.519,269.3605,269.4001,4170.0
2024-12-04 15:05:00,272.27,272.37,272.08,272.37,3419.0,269.6378,269.7368,269.4496,269.7368,3419.0
2024-12-04 15:10:00,272.45,272.6,272.4,272.47,6170.0,269.8161,269.9646,269.7666,269.8359,6170.0
2024-12-04 15:15:00,272.55,272.55,272.37,272.54,3385.0,269.9151,269.9151,269.7368,269.9052,3385.0
2024-12-04 15:20:00,272.49,272.69,272.48,272.6,5189.0,269.8557,270.0537,269.8458,269.9646,5189.0
2024-12-04 15:25:00,272.53,272.59,272.32,272.32,4553.0,269.8953,269.9547,269.6873,269.6873,4553.0
2024-12-04 15:30:00,272.34,272.47,272.29,272.47,6126.0,269.7071,269.8359,269.6576,269.8359,6126.0
2024-12-04 15:35:00,272.41,272.78,272.4,272.78,8941.0,269.7765,270.1429,269.7666,270.1429,8941.0
2024-12-04 15:40:00,272.71,272.84,272.54,272.54,11000.0,270.0736,270.2023,269.9052,269.9052,11000.0
2024-12-04 15:45:00,272.51,272.83,272.51,272.77,10564.0,269.8755,270.1924,269.8755,270.133,10564.0
2024-12-04 15:50:00,272.79,272.86,272.26,272.31,12351.0,270.1528,270.2221,269.6279,269.6774,12351.0
2024-12-04 15:55:00,272.39,272.39,272.0,272.23,68009.0,269.7566,269.7566,269.3704,269.5982,68009.0
2024-12-05 09:30:00,271.63,271.63,269.89,269.9,78905.0,269.004,269.004,267.2808,267.2907,78905.0
2024-12-05 09:35:00,269.96,271.25,269.63,271.25,48838.0,267.3501,268.6277,267.0233,268.6277,48838.0
2024-12-05 09:40:00,271.22,272.2,271.22,271.61,9985.0,268.598,269.5685,268.598,268.9842,9985.0
2024-12-05 09:45:00,271.74,272.48,271.24,272.31,14119.0,269.1129,269.8458,268.6178,269.6774,14119.0
2024-12-05 09:50:00,272.32,272.45,272.19,272.34,5309.0,269.6873,269.8161,269.5586,269.7071,5309.0
2024-12-05 09:55:00,272.23,272.83,272.23,272.59,7417.0,269.5982,270.1924,269.5982,269.9547,7417.0
2024-12-05 10:00:00,272.55,272.73,272.22,272.69,21492.0,269.9151,270.0934,269.5883,270.0537,21492.0
2024-12-05 10:05:00,272.72,272.83,272.3,272.39,4485.0,270.0835,270.1924,269.6675,269.7566,4485.0
2024-12-05 10:10:00,272.41,272.51,271.98,272.07,15534.0,269.7765,269.8755,269.3506,269.4397,15534.0
2024-12-05 10:15:00,272.06,272.06,271.3,271.54,10197.0,269.4298,269.4298,268.6772,268.9149,10197.0
2024-12-05 10:20:00,271.55,271.79,271.33,271.44,18611.0,268.9248,269.1625,268.7069,268.8158,18611.0
2024-12-05 10:25:00,271.45,271.63,271.19,271.54,6824.0,268.8257,269.004,268.5683,268.9149,6824.0
2024-12-05 10:30:00,271.54,271.76,271.42,271.55,7799.0,268.9149,269.1327,268.796,268.9248,7799.0
2024-12-05 10:35:00,271.49,271.58,271.22,271.44,8452.0,268.8654,268.9545,268.598,268.8158,8452.0
2024-12-05 10:40:00,271.44,271.46,271.0,271.0,9552.0,268.8158,268.8356,268.3801,268.3801,9552.0
2024-12-05 10:45:00,271.03,271.48,270.76,271.47,11749.0,268.4098,268.8554,268.1424,268.8455,11749.0
2024-12-05 10:50:00,271.45,271.7,271.45,271.52,4531.0,268.8257,269.0733,268.8257,268.8951,4531.0
2024-12-05 10:55:00,271.49,271.5,271.11,271.22,4930.0,268.8654,268.8753,268.489,268.598,4930.0
2024-12-05 11:00:00,271.23,271.44,271.23,271.39,15250.0,268.6079,268.8158,268.6079,268.7663,15250.0
2024-12-05 11:05:00,271.52,271.7,271.33,271.53,12545.0,268.8951,269.0733,268.7069,268.905,12545.0
2024-12-05 11:10:00,271.57,271.64,271.27,271.27,4900.0,268.9446,269.0139,268.6475,268.6475,4900.0
2024-12-05 11:15:00,271.21,271.22,270.71,270.78,6234.0,268.5881,268.598,268.0929,268.1622,6234.0
2024-12-05 11:20:00,270.6,271.01,270.6,271.01,5505.0,267.984,268.39,267.984,268.39,5505.0
2024-12-05 11:25:00,270.91,271.33,270.81,271.07,5166.0,268.291,268.7069,268.1919,268.4494,5166.0
2024-12-05 11:30:00,271.04,271.1,270.63,270.63,5278.0,268.4197,268.4791,268.0137,268.0137,5278.0
2024-12-05 11:35:00,270.53,271.15,270.52,271.15,3985.0,267.9146,268.5286,267.9047,268.5286,3985.0
2024-12-05 11:40:00,271.14,271.14,270.84,271.05,1993.0,268.5187,268.5187,268.2216,268.4296,1993.0
2024-12-05 11:45:00,270.69,270.69,270.36,270.49,2507.0,268.0731,268.0731,267.7463,267.875,2507.0
2024-12-05 11:50:00,270.6,270.81,270.29,270.29,11450.0,267.984,268.1919,267.677,267.677,11450.0
2024-12-05 11:55:00,270.42,270.81,270.38,270.81,6645.0,267.8057,268.1919,267.7661,268.1919,6645.0
2024-12-05 12:00:00,270.81,271.08,270.65,270.65,5368.0,268.1919,268.4593,268.0335,268.0335,5368.0
2024-12-05 12:05:00,270.8,271.05,270.69,270.97,3390.0,268.182,268.4296,268.0731,268.3504,3390.0
2024-12-05 12:10:00,270.91,270.97,270.78,270.87,3984.0,268.291,268.3504,268.1622,268.2513,3984.0
2024-12-05 12:15:00,270.87,271.03,270.73,270.73,3042.0,268.2513,268.4098,268.1127,268.1127,3042.0
2024-12-05 12:20:00,270.72,270.83,270.7,270.8,2643.0,268.1028,268.2117,268.083,268.182,2643.0
2024-12-05 12:25:00,270.76,270.89,270.62,270.62,7513.0,268.1424,268.2712,268.0038,268.0038,7513.0
2024-12-05 12:30:00,270.69,270.8,270.62,270.73,1296.0,268.0731,268.182,268.0038,268.1127,1296.0
2024-12-05 12:35:00,270.76,270.76,270.56,270.64,7515.0,268.1424,268.1424,267.9443,268.0236,7515.0
2024-12-05 12:40:00,270.65,270.76,270.54,270.54,3523.0,268.0335,268.1424,267.9245,267.9245,3523.0
2024-12-05 12:45:00,270.66,270.84,270.64,270.66,4295.0,268.0434,268.2216,268.0236,268.0434,4295.0
2024-12-05 12:50:00,270.75,271.0,270.72,270.93,2564.0,268.1325,268.3801,268.1028,268.3108,2564.0
2024-12-05 12:55:00,270.93,271.02,270.83,271.02,4293.0,268.3108,268.3999,268.2117,268.3999,4293.0
2024-12-05 13:00:00,270.98,271.13,270.95,271.13,2222.0,268.3603,268.5088,268.3306,268.5088,2222.0
2024-12-05 13:05:00,271.13,271.17,270.68,270.68,11557.0,268.5088,268.5484,268.0632,268.0632,11557.0
2024-12-05 13:10:00,270.69,271.05,270.67,271.04,8017.0,268.0731,268.4296,268.0533,268.4197,8017.0
2024-12-05 13:15:00,271.0,271.0,270.7,270.77,4042.0,268.3801,268.3801,268.083,268.1523,4042.0
2024-12-05 13:20:00,270.72,270.72,270.47,270.47,2809.0,268.1028,268.1028,267.8552,267.8552,2809.0
2024-12-05 13:25:00,270.46,270.71,270.45,270.61,6889.0,267.8453,268.0929,267.8354,267.9939,6889.0
2024-12-05 13:30:00,270.58,270.85,270.51,270.79,13233.0,267.9641,268.2315,267.8948,268.1721,13233.0
2024-12-05 13:35:00,270.8,270.81,270.68,270.78,2981.0,268.182,268.1919,268.0632,268.1622,2981.0
2024-12-05 13:40:00,270.78,270.81,270.61,270.64,5355.0,268.1622,268.1919,267.9939,268.0236,5355.0
2024-12-05 13:45:00,270.64,270.83,270.59,270.59,5118.0,268.0236,268.2117,267.9741,267.9741,5118.0
2024-12-05 13:50:00,270.71,270.71,270.48,270.49,5372.0,268.0929,268.0929,267.8651,267.875,5372.0
2024-12-05 13:55:00,270.6,270.72,270.42,270.5,1840.0,267.984,268.1028,267.8057,267.8849,1840.0
2024-12-05 14:00:00,270.44,270.53,270.32,270.38,6740.0,267.8255,267.9146,267.7067,267.7661,6740.0
2024-12-05 14:05:00,270.41,270.51,270.39,270.5,3572.0,267.7958,267.8948,267.776,267.8849,3572.0
2024-12-05 14:10:00,270.5,270.51,270.27,270.28,4050.0,267.8849,267.8948,267.6571,267.667,4050.0
2024-12-05 14:15:00,270.26,270.31,270.1,270.17,9042.0,267.6472,267.6968,267.4888,267.5581,9042.0
2024-12-05 14:20:00,270.27,270.3,270.2,270.23,2392.0,267.6571,267.6869,267.5878,267.6175,2392.0
2024-12-05 14:25:00,270.22,270.3,269.89,269.98,10161.0,267.6076,267.6869,267.2808,267.3699,10161.0
2024-12-05 14:30:00,270.21,270.21,269.77,269.81,3972.0,267.5977,267.5977,267.162,267.2016,3972.0
2024-12-05 14:35:00,269.88,270.21,269.84,270.16,2916.0,267.2709,267.5977,267.2313,267.5482,2916.0
2024-12-05 14:40:00,270.29,270.31,270.08,270.19,6083.0,267.677,267.6968,267.469,267.5779,6083.0
2024-12-05 14:45:00,270.2,270.54,270.2,270.49,4234.0,267.5878,267.9245,267.5878,267.875,4234.0
2024-12-05 14:50:00,270.49,270.49,270.25,270.49,3745.0,267.875,267.875,267.6373,267.875,3745.0
2024-12-05 14:55:00,270.5,270.74,270.41,270.55,19334.0,267.8849,268.1226,267.7958,267.9344,19334.0
2024-12-05 15:00:00,270.56,270.58,270.42,270.42,4867.0,267.9443,267.9641,267.8057,267.8057,4867.0
2024-12-05 15:05:00,270.44,270.53,270.34,270.42,5645.0,267.8255,267.9146,267.7265,267.8057,5645.0
2024-12-05 15:10:00,270.37,270.39,270.19,270.32,9563.0,267.7562,267.776,267.5779,267.7067,9563.0
2024-12-05 15:15:00,270.31,270.42,270.15,270.4,8043.0,267.6968,267.8057,267.5383,267.7859,8043.0
2024-12-05 15:20:00,270.39,270.57,270.37,270.46,7958.0,267.776,267.9542,267.7562,267.8453,7958.0
2024-12-05 15:25:00,270.45,270.56,270.32,270.48,6170.0,267.8354,267.9443,267.7067,267.8651,6170.0
2024-12-05 15:30:00,270.39,270.55,270.32,270.43,11741.0,267.776,267.9344,267.7067,267.8156,11741.0
2024-12-05 15:35:00,270.41,270.54,270.41,270.45,13257.0,267.7958,267.9245,267.7958,267.8354,13257.0
2024-12-05 15:40:00,270.47,270.5,270.38,270.43,9550.0,267.8552,267.8849,267.7661,267.8156,9550.0
2024-12-05 15:45:00,270.4,270.53,270.18,270.41,34114.0,267.7859,267.9146,267.568,267.7958,34114.0
2024-12-05 15:50:00,270.41,270.43,269.92,269.99,33023.0,267.7958,267.8156,267.3105,267.3799,33023.0
2024-12-05 15:55:00,269.96,270.13,269.54,270.1,143942.0,267.3501,267.5185,266.9342,267.4888,143942.0
2024-12-06 09:30:00,271.89,274.25,271.12,273.46,35304.0,269.2615,271.5987,268.4989,270.8163,35304.0
2024-12-06 09:35:00,273.7,274.72,273.31,274.72,9454.0,271.054,272.0641,270.6678,272.0641,9454.0
2024-12-06 09:40:00,274.99,275.0,273.83,273.9,25617.0,272.3315,272.3414,271.1827,271.2521,25617.0
2024-12-06 09:45:00,273.96,274.24,273.8,274.07,9647.0,271.3115,271.5888,271.153,271.4204,9647.0
2024-12-06 09:50:00,274.07,275.29,274.07,274.82,19364.0,271.4204,272.6286,271.4204,272.1632,19364.0
2024-12-06 09:55:00,274.83,275.38,274.66,275.28,16379.0,272.1731,272.7177,272.0047,272.6187,16379.0
2024-12-06 10:00:00,275.18,275.98,275.01,275.98,19087.0,272.5197,273.3119,272.3513,273.3119,19087.0
2024-12-06 10:05:00,275.83,275.85,275.19,275.7,17481.0,273.1634,273.1832,272.5296,273.0347,17481.0
2024-12-06 10:10:00,275.71,276.1,275.51,275.68,19650.0,273.0446,273.4308,272.8465,273.0148,19650.0
2024-12-06 10:15:00,275.75,276.2,275.73,276.0,6247.0,273.0842,273.5298,273.0644,273.3317,6247.0
2024-12-06 10:20:00,275.91,276.35,275.82,276.09,11663.0,273.2426,273.6784,273.1535,273.4209,11663.0
2024-12-06 10:25:00,276.08,276.61,275.92,276.54,12102.0,273.411,273.9359,273.2525,273.8665,12102.0
2024-12-06 10:30:00,276.46,276.93,276.19,276.25,19918.0,273.7873,274.2528,273.5199,273.5793,19918.0
2024-12-06 10:35:00,276.25,276.82,276.1,276.78,8166.0,273.5793,274.1438,273.4308,274.1042,8166.0
2024-12-06 10:40:00,276.76,276.87,276.34,276.66,11403.0,274.0844,274.1933,273.6685,273.9854,11403.0
2024-12-06 10:45:00,276.73,276.75,276.4,276.4,10248.0,274.0547,274.0745,273.7279,273.7279,10248.0
2024-12-06 10:50:00,276.46,276.76,276.44,276.64,14643.0,273.7873,274.0844,273.7675,273.9656,14643.0
2024-12-06 10:55:00,276.59,276.88,276.38,276.75,9489.0,273.916,274.2032,273.7081,274.0745,9489.0
2024-12-06 11:00:00,276.72,276.72,276.12,276.38,14386.0,274.0448,274.0448,273.4506,273.7081,14386.0
2024-12-06 11:05:00,276.29,276.5,275.93,275.95,14767.0,273.6189,273.8269,273.2624,273.2822,14767.0
2024-12-06 11:10:00,275.99,276.09,275.62,275.78,18751.0,273.3218,273.4209,272.9554,273.1139,18751.0
2024-12-06 11:15:00,275.72,275.78,275.27,275.27,15501.0,273.0545,273.1139,272.6088,272.6088,15501.0
2024-12-06 11:20:00,275.31,275.43,274.88,275.07,15665.0,272.6484,272.7673,272.2226,272.4107,15665.0
2024-12-06 11:25:00,275.09,275.09,274.72,274.85,9909.0,272.4305,272.4305,272.0641,272.1929,9909.0
2024-12-06 11:30:00,274.79,275.16,274.62,274.68,5582.0,272.1334,272.4999,271.9651,272.0245,5582.0
2024-12-06 11:35:00,274.66,274.76,274.58,274.68,7013.0,272.0047,272.1037,271.9255,272.0245,7013.0
2024-12-06 11:40:00,274.68,275.14,274.63,274.87,13622.0,272.0245,272.4801,271.975,272.2127,13622.0
2024-12-06 11:45:00,274.88,275.19,274.88,275.16,9196.0,272.2226,272.5296,272.2226,272.4999,9196.0
2024-12-06 11:50:00,275.14,275.43,275.01,275.34,8706.0,272.4801,272.7673,272.3513,272.6781,8706.0
2024-12-06 11:55:00,275.36,275.47,275.21,275.4,12380.0,272.6979,272.8069,272.5494,272.7376,12380.0
2024-12-06 12:00:00,275.32,275.44,275.03,275.09,8470.0,272.6583,272.7772,272.3711,272.4305,8470.0
2024-12-06 12:05:00,275.12,275.51,275.07,275.42,2728.0,272.4603,272.8465,272.4107,272.7574,2728.0
2024-12-06 12:10:00,275.42,275.42,275.11,275.24,10375.0,272.7574,272.7574,272.4504,272.5791,10375.0
2024-12-06 12:15:00,275.27,275.37,275.19,275.34,5285.0,272.6088,272.7078,272.5296,272.6781,5285.0
2024-12-06 12:20:00,275.32,275.43,275.12,275.25,6696.0,272.6583,272.7673,272.4603,272.589,6696.0
2024-12-06 12:25:00,275.3,275.4,275.06,275.07,6681.0,272.6385,272.7376,272.4008,272.4107,6681.0
2024-12-06 12:30:00,275.04,275.23,274.91,275.15,7626.0,272.381,272.5692,272.2523,272.49,7626.0
2024-12-06 12:35:00,275.11,275.28,274.84,274.91,6428.0,272.4504,272.6187,272.183,272.2523,6428.0
2024-12-06 12:40:00,274.94,274.97,274.7,274.86,5597.0,272.282,272.3117,272.0443,272.2028,5597.0
2024-12-06 12:45:00,274.86,275.1,274.82,275.05,17957.0,272.2028,272.4405,272.1632,272.3909,17957.0
2024-12-06 12:50:00,275.01,275.16,274.99,275.12,3544.0,272.3513,272.4999,272.3315,272.4603,3544.0
2024-12-06 12:55:00,275.06,275.16,274.97,275.1,20838.0,272.4008,272.4999,272.3117,272.4405,20838.0
2024-12-06 13:00:00,275.22,275.22,274.88,274.95,1804.0,272.5593,272.5593,272.2226,272.2919,1804.0
2024-12-06 13:05:00,274.96,275.06,274.94,274.94,2577.0,272.3018,272.4008,272.282,272.282,2577.0
2024-12-06 13:10:00,274.95,275.13,274.91,275.05,4470.0,272.2919,272.4702,272.2523,272.3909,4470.0
2024-12-06 13:15:00,275.05,275.28,274.98,275.13,20213.0,272.3909,272.6187,272.3216,272.4702,20213.0
2024-12-06 13:20:00,275.11,275.12,274.77,274.94,6360.0,272.4504,272.4603,272.1136,272.282,6360.0
2024-12-06 13:25:00,274.94,274.95,274.83,274.83,2562.0,272.282,272.2919,272.1731,272.1731,2562.0
2024-12-06 13:30:00,274.85,274.95,274.49,274.51,3762.0,272.1929,272.2919,271.8363,271.8562,3762.0
2024-12-06 13:35:00,274.57,274.9,274.52,274.77,6088.0,271.9156,272.2424,271.8661,272.1136,6088.0
2024-12-06 13:40:00,274.76,274.82,274.4,274.46,4388.0,272.1037,272.1632,271.7472,271.8066,4388.0
2024-12-06 13:45:00,274.56,274.74,274.55,274.62,3105.0,271.9057,272.0839,271.8958,271.9651,3105.0
2024-12-06 13:50:00,274.6,274.67,274.48,274.62,3552.0,271.9453,272.0146,271.8264,271.9651,3552.0
2024-12-06 13:55:00,274.66,274.79,274.62,274.76,3372.0,272.0047,272.1334,271.9651,272.1037,3372.0
2024-12-06 14:00:00,274.78,274.85,274.6,274.63,2698.0,272.1235,272.1929,271.9453,271.975,2698.0
2024-12-06 14:05:00,274.61,274.7,274.37,274.43,4919.0,271.9552,272.0443,271.7175,271.7769,4919.0
2024-12-06 14:10:00,274.46,274.54,274.34,274.37,4793.0,271.8066,271.8859,271.6878,271.7175,4793.0
2024-12-06 14:15:00,274.34,274.44,274.27,274.36,3417.0,271.6878,271.7868,271.6185,271.7076,3417.0
2024-12-06 14:20:00,274.32,274.48,274.22,274.22,4070.0,271.668,271.8264,271.569,271.569,4070.0
2024-12-06 14:25:00,274.17,274.35,274.02,274.35,4760.0,271.5194,271.6977,271.3709,271.6977,4760.0
2024-12-06 14:30:00,274.38,274.38,274.18,274.25,5080.0,271.7274,271.7274,271.5293,271.5987,5080.0
2024-12-06 14:35:00,274.17,274.37,274.15,274.29,2284.0,271.5194,271.7175,271.4996,271.6383,2284.0
2024-12-06 14:40:00,274.3,274.5,274.27,274.38,3649.0,271.6482,271.8463,271.6185,271.7274,3649.0
2024-12-06 14:45:00,274.51,274.76,274.42,274.47,6800.0,271.8562,272.1037,271.767,271.8165,6800.0
2024-12-06 14:50:00,274.44,274.61,274.43,274.61,3183.0,271.7868,271.9552,271.7769,271.9552,3183.0
2024-12-06 14:55:00,274.64,274.71,274.5,274.5,7885.0,271.9849,272.0542,271.8463,271.8463,7885.0
2024-12-06 15:00:00,274.6,274.65,274.39,274.39,5756.0,271.9453,271.9948,271.7373,271.7373,5756.0
2024-12-06 15:05:00,274.43,274.43,274.05,274.05,2937.0,271.7769,271.7769,271.4006,271.4006,2937.0
2024-12-06 15:10:00,274.18,274.39,274.14,274.39,7298.0,271.5293,271.7373,271.4897,271.7373,7298.0
2024-12-06 15:15:00,274.31,274.34,274.05,274.05,6871.0,271.6581,271.6878,271.4006,271.4006,6871.0
2024-12-06 15:20:00,274.06,274.12,273.94,274.07,8809.0,271.4105,271.4699,271.2917,271.4204,8809.0
2024-12-06 15:25:00,274.12,274.12,273.71,273.71,8848.0,271.4699,271.4699,271.0639,271.0639,8848.0
2024-12-06 15:30:00,273.67,273.69,273.21,273.23,18638.0,271.0243,271.0441,270.5687,270.5885,18638.0
2024-12-06 15:35:00,273.23,273.4,273.16,273.23,18433.0,270.5885,270.7569,270.5192,270.5885,18433.0
2024-12-06 15:40:00,273.28,273.28,273.05,273.17,7095.0,270.638,270.638,270.4103,270.5291,7095.0
2024-12-06 15:45:00,273.16,273.65,273.12,273.65,14861.0,270.5192,271.0045,270.4796,271.0045,14861.0
2024-12-06 15:50:00,273.43,273.57,273.12,273.19,19679.0,270.7866,270.9252,270.4796,270.5489,19679.0
2024-12-06 15:55:00,273.12,273.5,272.9,273.36,117291.0,270.4796,270.8559,270.2617,270.7173,117291.0
2024-12-09 09:30:00,274.0,278.08,272.71,277.78,92459.0,271.3511,275.3916,270.0736,275.0945,92459.0
2024-12-09 09:35:00,277.78,280.64,277.38,279.74,58424.0,275.0945,277.9269,274.6984,277.0356,58424.0
2024-12-09 09:40:00,279.94,280.23,279.09,279.18,38196.0,277.2337,277.5209,276.3919,276.481,38196.0
2024-12-09 09:45:00,279.11,279.14,276.83,277.01,19795.0,276.4117,276.4414,274.1537,274.332,19795.0
2024-12-09 09:50:00,277.01,277.24,275.63,275.88,28023.0,274.332,274.5598,272.9653,273.2129,28023.0
2024-12-09 09:55:00,275.88,276.39,275.64,276.38,17795.0,273.2129,273.718,272.9752,273.7081,17795.0
2024-12-09 10:00:00,276.43,277.5,276.2,277.08,49579.0,273.7576,274.8172,273.5298,274.4013,49579.0
2024-12-09 10:05:00,276.95,277.91,276.95,277.38,43063.0,274.2726,275.2233,274.2726,274.6984,43063.0
2024-12-09 10:10:00,277.38,277.66,276.95,276.95,26085.0,274.6984,274.9757,274.2726,274.2726,26085.0
2024-12-09 10:15:00,276.94,278.37,276.94,278.35,13839.0,274.2627,275.6788,274.2627,275.659,13839.0
2024-12-09 10:20:00,278.27,278.42,277.97,278.03,13590.0,275.5798,275.7284,275.2827,275.3421,13590.0
2024-12-09 10:25:00,277.95,277.95,277.19,277.34,13300.0,275.2629,275.2629,274.5102,274.6588,13300.0
2024-12-09 10:30:00,277.79,278.1,277.41,277.54,13501.0,275.1044,275.4114,274.7281,274.8569,13501.0
2024-12-09 10:35:00,277.54,278.24,277.33,277.48,10922.0,274.8569,275.5501,274.6489,274.7974,10922.0
2024-12-09 10:40:00,277.48,277.48,276.49,276.54,8990.0,274.7974,274.7974,273.817,273.8665,8990.0
2024-12-09 10:45:00,276.72,276.73,275.93,276.04,10123.0,274.0448,274.0547,273.2624,273.3714,10123.0
2024-12-09 10:50:00,276.04,276.48,276.0,276.16,9128.0,273.3714,273.8071,273.3317,273.4902,9128.0
2024-12-09 10:55:00,276.34,276.35,275.81,276.06,18254.0,273.6685,273.6784,273.1436,273.3912,18254.0
2024-12-09 11:00:00,276.09,276.52,275.85,276.46,13883.0,273.4209,273.8467,273.1832,273.7873,13883.0
2024-12-09 11:05:00,276.47,276.47,275.29,275.49,12431.0,273.7972,273.7972,272.6286,272.8267,12431.0
2024-12-09 11:10:00,275.44,275.92,275.44,275.59,11887.0,272.7772,273.2525,272.7772,272.9257,11887.0
2024-12-09 11:15:00,275.59,275.95,275.37,275.81,12398.0,272.9257,273.2822,272.7078,273.1436,12398.0
2024-12-09 11:20:00,275.81,275.9,275.3,275.49,9346.0,273.1436,273.2327,272.6385,272.8267,9346.0
2024-12-09 11:25:00,275.49,275.65,275.29,275.32,11398.0,272.8267,272.9851,272.6286,272.6583,11398.0
2024-12-09 11:30:00,275.32,275.36,274.87,274.97,6897.0,272.6583,272.6979,272.2127,272.3117,6897.0
2024-12-09 11:35:00,274.87,275.09,274.78,274.85,11764.0,272.2127,272.4305,272.1235,272.1929,11764.0
2024-12-09 11:40:00,274.77,275.09,274.77,274.94,8324.0,272.1136,272.4305,272.1136,272.282,8324.0
2024-12-09 11:45:00,274.79,275.53,274.79,275.19,10623.0,272.1334,272.8663,272.1334,272.5296,10623.0
2024-12-09 11:50:00,275.24,275.52,275.0,275.45,7785.0,272.5791,272.8564,272.3414,272.7871,7785.0
2024-12-09 11:55:00,275.52,275.52,275.24,275.38,6078.0,272.8564,272.8564,272.5791,272.7177,6078.0
2024-12-09 12:00:00,275.39,275.64,275.12,275.12,25401.0,272.7276,272.9752,272.4603,272.4603,25401.0
2024-12-09 12:05:00,275.21,275.23,274.76,274.99,7465.0,272.5494,272.5692,272.1037,272.3315,7465.0
2024-12-09 12:10:00,274.93,274.94,274.32,274.47,8406.0,272.2721,272.282,271.668,271.8165,8406.0
2024-12-09 12:15:00,274.47,274.94,274.46,274.94,5877.0,271.8165,272.282,271.8066,272.282,5877.0
2024-12-09 12:20:00,274.94,275.14,274.73,275.11,7281.0,272.282,272.4801,272.074,272.4504,7281.0
2024-12-09 12:25:00,274.92,275.44,274.92,275.43,8915.0,272.2622,272.7772,272.2622,272.7673,8915.0
2024-12-09 12:30:00,275.3,276.09,275.3,276.01,16654.0,272.6385,273.4209,272.6385,273.3417,16654.0
2024-12-09 12:35:00,275.92,276.29,275.75,276.23,8914.0,273.2525,273.6189,273.0842,273.5595,8914.0
2024-12-09 12:40:00,276.28,276.28,275.84,276.11,11202.0,273.609,273.609,273.1733,273.4407,11202.0
2024-12-09 12:45:00,276.01,276.27,275.93,276.24,10006.0,273.3417,273.5991,273.2624,273.5694,10006.0
2024-12-09 12:50:00,276.23,276.27,275.79,275.82,8469.0,273.5595,273.5991,273.1238,273.1535,8469.0
2024-12-09 12:55:00,275.81,276.17,275.81,276.02,6952.0,273.1436,273.5001,273.1436,273.3516,6952.0
2024-12-09 13:00:00,276.04,276.3,275.83,276.23,11962.0,273.3714,273.6288,273.1634,273.5595,11962.0
2024-12-09 13:05:00,276.22,276.32,276.04,276.15,7920.0,273.5496,273.6487,273.3714,273.4803,7920.0
2024-12-09 13:10:00,276.16,276.26,276.01,276.01,9395.0,273.4902,273.5892,273.3417,273.3417,9395.0
2024-12-09 13:15:00,276.04,276.11,275.61,275.67,13344.0,273.3714,273.4407,272.9455,273.0049,13344.0
2024-12-09 13:20:00,275.67,275.74,275.18,275.21,9374.0,273.0049,273.0743,272.5197,272.5494,9374.0
2024-12-09 13:25:00,275.25,275.25,274.95,274.96,6863.0,272.589,272.589,272.2919,272.3018,6863.0
2024-12-09 13:30:00,274.97,274.97,274.5,274.63,11010.0,272.3117,272.3117,271.8463,271.975,11010.0
2024-12-09 13:35:00,274.63,274.76,274.44,274.75,11533.0,271.975,272.1037,271.7868,272.0938,11533.0
2024-12-09 13:40:00,274.67,274.83,274.41,274.57,11918.0,272.0146,272.1731,271.7571,271.9156,11918.0
2024-12-09 13:45:00,274.53,274.72,274.49,274.64,14749.0,271.876,272.0641,271.8363,271.9849,14749.0
2024-12-09 13:50:00,274.62,274.63,274.33,274.33,3651.0,271.9651,271.975,271.6779,271.6779,3651.0
2024-12-09 13:55:00,274.41,274.49,274.31,274.31,10388.0,271.7571,271.8363,271.6581,271.6581,10388.0
2024-12-09 14:00:00,274.29,274.61,274.05,274.19,21548.0,271.6383,271.9552,271.4006,271.5392,21548.0
2024-12-09 14:05:00,274.2,274.55,274.09,274.48,16042.0,271.5492,271.8958,271.4402,271.8264,16042.0
2024-12-09 14:10:00,274.49,274.85,274.49,274.85,2461.0,271.8363,272.1929,271.8363,272.1929,2461.0
2024-12-09 14:15:00,274.85,274.99,274.64,274.64,6526.0,272.1929,272.3315,271.9849,271.9849,6526.0
2024-12-09 14:20:00,274.73,275.23,274.54,275.09,10237.0,272.074,272.5692,271.8859,272.4305,10237.0
2024-12-09 14:25:00,275.18,275.42,275.07,275.33,4041.0,272.5197,272.7574,272.4107,272.6682,4041.0
2024-12-09 14:30:00,275.33,275.4,275.04,275.29,7864.0,272.6682,272.7376,272.381,272.6286,7864.0
2024-12-09 14:35:00,275.29,275.41,275.25,275.26,8967.0,272.6286,272.7475,272.589,272.5989,8967.0
2024-12-09 14:40:00,275.34,275.34,275.0,275.05,13389.0,272.6781,272.6781,272.3414,272.3909,13389.0
2024-12-09 14:45:00,275.05,275.09,274.71,274.89,9972.0,272.3909,272.4305,272.0542,272.2325,9972.0
2024-12-09 14:50:00,274.84,274.85,274.52,274.52,4056.0,272.183,272.1929,271.8661,271.8661,4056.0
2024-12-09 14:55:00,274.51,274.72,274.44,274.61,10921.0,271.8562,272.0641,271.7868,271.9552,10921.0
2024-12-09 15:00:00,274.61,274.62,274.08,274.14,10822.0,271.9552,271.9651,271.4303,271.4897,10822.0
2024-12-09 15:05:00,274.15,274.41,274.14,274.22,10040.0,271.4996,271.7571,271.4897,271.569,10040.0
2024-12-09 15:10:00,274.33,274.51,274.12,274.19,9043.0,271.6779,271.8562,271.4699,271.5392,9043.0
2024-12-09 15:15:00,274.24,274.24,273.87,274.12,11534.0,271.5888,271.5888,271.2223,271.4699,11534.0
2024-12-09 15:20:00,274.12,274.18,273.8,273.93,4055.0,271.4699,271.5293,271.153,271.2818,4055.0
2024-12-09 15:25:00,273.96,274.32,273.94,274.32,5824.0,271.3115,271.668,271.2917,271.668,5824.0
2024-12-09 15:30:00,274.32,274.49,274.18,274.32,15088.0,271.668,271.8363,271.5293,271.668,15088.0
2024-12-09 15:35:00,274.4,274.59,274.2,274.59,15881.0,271.7472,271.9354,271.5492,271.9354,15881.0
2024-12-09 15:40:00,274.54,274.63,274.26,274.3,10421.0,271.8859,271.975,271.6086,271.6482,10421.0
2024-12-09 15:45:00,274.24,274.42,274.08,274.3,17872.0,271.5888,271.767,271.4303,271.6482,17872.0
2024-12-09 15:50:00,274.22,274.22,273.75,273.9,39593.0,271.569,271.569,271.1035,271.2521,39593.0
2024-12-09 15:55:00,273.83,274.24,273.72,274.23,112370.0,271.1827,271.5888,271.0738,271.5789,112370.0
2024-12-10 09:30:00,272.48,272.93,268.59,268.76,46511.0,269.8458,270.2914,265.9934,266.1617,46511.0
2024-12-10 09:35:00,269.11,270.69,269.11,269.65,13126.0,266.5084,268.0731,266.5084,267.0431,13126.0
2024-12-10 09:40:00,269.44,269.86,268.83,269.65,18610.0,266.8352,267.2511,266.2311,267.0431,18610.0
2024-12-10 09:45:00,269.56,270.1,269.17,270.1,12819.0,266.954,267.4888,266.5678,267.4888,12819.0
2024-12-10 09:50:00,269.86,270.86,269.86,270.85,17279.0,267.2511,268.2414,267.2511,268.2315,17279.0
2024-12-10 09:55:00,270.98,271.45,270.78,271.35,11170.0,268.3603,268.8257,268.1622,268.7267,11170.0
2024-12-10 10:00:00,271.16,271.51,270.97,271.2,8730.0,268.5385,268.8852,268.3504,268.5782,8730.0
2024-12-10 10:05:00,271.14,271.62,270.96,271.02,8194.0,268.5187,268.9941,268.3405,268.3999,8194.0
2024-12-10 10:10:00,270.95,271.66,270.89,271.35,5680.0,268.3306,269.0337,268.2712,268.7267,5680.0
2024-12-10 10:15:00,271.41,271.58,271.07,271.36,22524.0,268.7861,268.9545,268.4494,268.7366,22524.0
2024-12-10 10:20:00,271.52,271.64,271.16,271.37,8806.0,268.8951,269.0139,268.5385,268.7465,8806.0
2024-12-10 10:25:00,271.37,271.57,271.02,271.4,11687.0,268.7465,268.9446,268.3999,268.7762,11687.0
2024-12-10 10:30:00,271.57,271.9,271.36,271.78,7437.0,268.9446,269.2714,268.7366,269.1525,7437.0
2024-12-10 10:35:00,271.96,271.99,271.65,271.8,9345.0,269.3308,269.3605,269.0238,269.1724,9345.0
2024-12-10 10:40:00,271.96,271.96,271.55,271.63,11045.0,269.3308,269.3308,268.9248,269.004,11045.0
2024-12-10 10:45:00,271.63,271.64,271.43,271.63,6227.0,269.004,269.0139,268.8059,269.004,6227.0
2024-12-10 10:50:00,271.63,271.76,271.43,271.43,7528.0,269.004,269.1327,268.8059,268.8059,7528.0
2024-12-10 10:55:00,271.38,271.8,271.38,271.69,10633.0,268.7564,269.1724,268.7564,269.0634,10633.0
2024-12-10 11:00:00,271.58,271.93,271.4,271.93,8257.0,268.9545,269.3011,268.7762,269.3011,8257.0
2024-12-10 11:05:00,271.83,271.83,271.47,271.61,5860.0,269.2021,269.2021,268.8455,268.9842,5860.0
2024-12-10 11:10:00,271.48,271.71,271.2,271.32,11360.0,268.8554,269.0832,268.5782,268.697,11360.0
2024-12-10 11:15:00,271.28,271.4,270.7,270.71,14665.0,268.6574,268.7762,268.083,268.0929,14665.0
2024-12-10 11:20:00,270.71,271.27,270.62,271.24,10502.0,268.0929,268.6475,268.0038,268.6178,10502.0
2024-12-10 11:25:00,271.24,271.96,270.97,271.96,8450.0,268.6178,269.3308,268.3504,269.3308,8450.0
2024-12-10 11:30:00,271.86,272.02,271.72,271.92,6287.0,269.2318,269.3902,269.0931,269.2912,6287.0
2024-12-10 11:35:00,271.98,272.28,271.98,272.19,5769.0,269.3506,269.6477,269.3506,269.5586,5769.0
2024-12-10 11:40:00,272.19,272.45,272.05,272.2,9869.0,269.5586,269.8161,269.4199,269.5685,9869.0
2024-12-10 11:45:00,272.1,272.16,271.84,271.84,3332.0,269.4695,269.5289,269.212,269.212,3332.0
2024-12-10 11:50:00,271.87,271.88,271.37,271.44,7929.0,269.2417,269.2516,268.7465,268.8158,7929.0
2024-12-10 11:55:00,271.43,271.6,271.1,271.22,9138.0,268.8059,268.9743,268.4791,268.598,9138.0
2024-12-10 12:00:00,271.12,271.27,270.96,271.0,8516.0,268.4989,268.6475,268.3405,268.3801,8516.0
2024-12-10 12:05:00,270.99,271.05,270.76,270.83,9182.0,268.3702,268.4296,268.1424,268.2117,9182.0
2024-12-10 12:10:00,271.03,271.05,270.64,270.96,11305.0,268.4098,268.4296,268.0236,268.3405,11305.0
2024-12-10 12:15:00,270.96,271.44,270.95,271.27,11566.0,268.3405,268.8158,268.3306,268.6475,11566.0
2024-12-10 12:20:00,271.38,271.66,271.22,271.66,25851.0,268.7564,269.0337,268.598,269.0337,25851.0
2024-12-10 12:25:00,271.58,272.09,271.57,272.03,6837.0,268.9545,269.4596,268.9446,269.4001,6837.0
2024-12-10 12:30:00,272.09,272.32,271.74,272.09,9828.0,269.4596,269.6873,269.1129,269.4596,9828.0
2024-12-10 12:35:00,272.06,272.18,271.85,271.89,7905.0,269.4298,269.5487,269.2219,269.2615,7905.0
2024-12-10 12:40:00,271.89,272.09,271.75,272.09,7460.0,269.2615,269.4596,269.1228,269.4596,7460.0
2024-12-10 12:45:00,272.09,272.25,271.99,272.25,6684.0,269.4596,269.618,269.3605,269.618,6684.0
2024-12-10 12:50:00,272.27,272.55,272.2,272.41,9087.0,269.6378,269.9151,269.5685,269.7765,9087.0
2024-12-10 12:55:00,272.41,272.73,272.4,272.65,5279.0,269.7765,270.0934,269.7666,270.0141,5279.0
2024-12-10 13:00:00,272.62,272.62,271.89,272.0,7340.0,269.9844,269.9844,269.2615,269.3704,7340.0
2024-12-10 13:05:00,272.04,272.23,271.97,272.14,5918.0,269.41,269.5982,269.3407,269.5091,5918.0
2024-12-10 13:10:00,271.95,271.97,271.66,271.69,6173.0,269.3209,269.3407,269.0337,269.0634,6173.0
2024-12-10 13:15:00,271.7,271.86,271.58,271.68,3422.0,269.0733,269.2318,268.9545,269.0535,3422.0
2024-12-10 13:20:00,271.69,271.69,271.38,271.45,8803.0,269.0634,269.0634,268.7564,268.8257,8803.0
2024-12-10 13:25:00,271.5,271.64,271.5,271.51,2800.0,268.8753,269.0139,268.8753,268.8852,2800.0
2024-12-10 13:30:00,271.45,271.51,271.26,271.44,14542.0,268.8257,268.8852,268.6376,268.8158,14542.0
2024-12-10 13:35:00,271.43,271.43,271.29,271.38,1207.0,268.8059,268.8059,268.6673,268.7564,1207.0
2024-12-10 13:40:00,271.37,271.39,270.92,270.99,5051.0,268.7465,268.7663,268.3009,268.3702,5051.0
2024-12-10 13:45:00,270.93,271.31,270.91,271.22,10588.0,268.3108,268.6871,268.291,268.598,10588.0
2024-12-10 13:50:00,271.18,271.3,271.11,271.15,4193.0,268.5583,268.6772,268.489,268.5286,4193.0
2024-12-10 13:55:00,271.17,271.31,271.1,271.23,6764.0,268.5484,268.6871,268.4791,268.6079,6764.0
2024-12-10 14:00:00,271.29,271.32,271.16,271.3,5302.0,268.6673,268.697,268.5385,268.6772,5302.0
2024-12-10 14:05:00,271.27,271.27,270.78,270.85,6621.0,268.6475,268.6475,268.1622,268.2315,6621.0
2024-12-10 14:10:00,270.76,270.81,270.59,270.67,4280.0,268.1424,268.1919,267.9741,268.0533,4280.0
2024-12-10 14:15:00,270.7,270.76,270.62,270.76,9750.0,268.083,268.1424,268.0038,268.1424,9750.0
2024-12-10 14:20:00,270.8,270.8,270.71,270.77,6425.0,268.182,268.182,268.0929,268.1523,6425.0
2024-12-10 14:25:00,270.82,271.18,270.82,271.03,6141.0,268.2018,268.5583,268.2018,268.4098,6141.0
2024-12-10 14:30:00,271.07,271.16,270.98,271.07,2599.0,268.4494,268.5385,268.3603,268.4494,2599.0
2024-12-10 14:35:00,271.08,271.3,270.97,271.29,9876.0,268.4593,268.6772,268.3504,268.6673,9876.0
2024-12-10 14:40:00,271.22,271.49,271.11,271.42,4446.0,268.598,268.8654,268.489,268.796,4446.0
2024-12-10 14:45:00,271.36,271.42,271.26,271.38,6688.0,268.7366,268.796,268.6376,268.7564,6688.0
2024-12-10 14:50:00,271.38,271.48,271.32,271.43,11146.0,268.7564,268.8554,268.697,268.8059,11146.0
2024-12-10 14:55:00,271.35,271.35,271.15,271.23,5372.0,268.7267,268.7267,268.5286,268.6079,5372.0
2024-12-10 15:00:00,271.23,271.65,271.0,271.65,9658.0,268.6079,269.0238,268.3801,269.0238,9658.0
2024-12-10 15:05:00,271.65,271.65,271.26,271.26,5632.0,269.0238,269.0238,268.6376,268.6376,5632.0
2024-12-10 15:10:00,271.21,271.3,270.94,271.0,5778.0,268.5881,268.6772,268.3207,268.3801,5778.0
2024-12-10 15:15:00,271.0,271.05,270.79,270.82,9666.0,268.3801,268.4296,268.1721,268.2018,9666.0
2024-12-10 15:20:00,270.82,271.13,270.74,271.02,24224.0,268.2018,268.5088,268.1226,268.3999,24224.0
2024-12-10 15:25:00,270.98,271.17,270.91,271.07,14065.0,268.3603,268.5484,268.291,268.4494,14065.0
2024-12-10 15:30:00,271.05,271.16,270.5,270.63,19901.0,268.4296,268.5385,267.8849,268.0137,19901.0
2024-12-10 15:35:00,270.58,270.59,270.22,270.23,7641.0,267.9641,267.9741,267.6076,267.6175,7641.0
2024-12-10 15:40:00,270.22,270.23,269.77,269.86,18373.0,267.6076,267.6175,267.162,267.2511,18373.0
2024-12-10 15:45:00,269.87,270.05,269.68,269.88,15899.0,267.261,267.4393,267.0728,267.2709,15899.0
2024-12-10 15:50:00,269.76,269.88,269.54,269.63,32072.0,267.1521,267.2709,266.9342,267.0233,32072.0
2024-12-10 15:55:00,269.63,270.17,269.63,270.1,122844.0,267.0233,267.5581,267.0233,267.4888,122844.0
2024-12-11 09:30:00,271.36,272.5,270.75,271.54,42047.0,268.7366,269.8656,268.1325,268.9149,42047.0
2024-12-11 09:35:00,271.41,272.5,271.41,271.66,43323.0,268.7861,269.8656,268.7861,269.0337,43323.0
2024-12-11 09:40:00,271.61,272.54,271.55,272.21,32937.0,268.9842,269.9052,268.9248,269.5784,32937.0
2024-12-11 09:45:00,272.29,272.73,272.07,272.63,20434.0,269.6576,270.0934,269.4397,269.9943,20434.0
2024-12-11 09:50:00,272.63,273.18,272.63,272.94,15249.0,269.9943,270.539,269.9943,270.3013,15249.0
2024-12-11 09:55:00,272.94,273.35,272.16,272.35,24087.0,270.3013,270.7074,269.5289,269.717,24087.0
2024-12-11 10:00:00,272.34,272.85,272.23,272.57,26794.0,269.7071,270.2122,269.5982,269.9349,26794.0
2024-12-11 10:05:00,272.57,273.12,272.2,272.31,39644.0,269.9349,270.4796,269.5685,269.6774,39644.0
2024-12-11 10:10:00,272.31,272.39,271.26,271.34,19085.0,269.6774,269.7566,268.6376,268.7168,19085.0
2024-12-11 10:15:00,271.48,271.53,270.46,270.72,17751.0,268.8554,268.905,267.8453,268.1028,17751.0
2024-12-11 10:20:00,270.69,270.8,270.28,270.37,21371.0,268.0731,268.182,267.667,267.7562,21371.0
2024-12-11 10:25:00,270.22,270.89,270.08,270.89,9086.0,267.6076,268.2712,267.469,268.2712,9086.0
2024-12-11 10:30:00,270.81,270.99,270.66,270.68,9783.0,268.1919,268.3702,268.0434,268.0632,9783.0
2024-12-11 10:35:00,270.71,270.71,270.0,270.0,14294.0,268.0929,268.0929,267.3898,267.3898,14294.0
2024-12-11 10:40:00,269.99,270.03,269.63,269.81,20387.0,267.3799,267.4195,267.0233,267.2016,20387.0
2024-12-11 10:45:00,269.81,270.04,269.54,269.76,15457.0,267.2016,267.4294,266.9342,267.1521,15457.0
2024-12-11 10:50:00,269.88,270.16,269.69,269.98,14117.0,267.2709,267.5482,267.0828,267.3699,14117.0
2024-12-11 10:55:00,270.07,270.07,269.25,269.56,20959.0,267.4591,267.4591,266.647,266.954,20959.0
2024-12-11 11:00:00,269.39,269.59,269.17,269.17,19758.0,266.7857,266.9837,266.5678,266.5678,19758.0
2024-12-11 11:05:00,269.22,269.29,268.81,269.26,18742.0,266.6173,266.6866,266.2113,266.6569,18742.0
2024-12-11 11:10:00,269.19,269.61,269.09,269.42,9597.0,266.5876,267.0035,266.4886,266.8154,9597.0
2024-12-11 11:15:00,269.3,269.45,268.94,269.4,8206.0,266.6965,266.8451,266.34,266.7956,8206.0
2024-12-11 11:20:00,269.37,269.57,269.2,269.31,6833.0,266.7658,266.9639,266.5975,266.7064,6833.0
2024-12-11 11:25:00,269.25,269.31,268.81,268.97,8738.0,266.647,266.7064,266.2113,266.3697,8738.0
2024-12-11 11:30:00,268.92,268.97,268.62,268.97,10468.0,266.3202,266.3697,266.0231,266.3697,10468.0
2024-12-11 11:35:00,269.02,269.32,268.92,269.32,10967.0,266.4192,266.7163,266.3202,266.7163,10967.0
2024-12-11 11:40:00,269.35,269.95,269.34,269.95,8827.0,266.746,267.3402,266.7361,267.3402,8827.0
2024-12-11 11:45:00,269.95,270.1,269.95,270.05,4527.0,267.3402,267.4888,267.3402,267.4393,4527.0
2024-12-11 11:50:00,269.99,269.99,269.47,269.47,15238.0,267.3799,267.3799,266.8649,266.8649,15238.0
2024-12-11 11:55:00,269.48,269.7,269.41,269.61,4920.0,266.8748,267.0927,266.8055,267.0035,4920.0
2024-12-11 12:00:00,269.61,269.96,269.61,269.67,7211.0,267.0035,267.3501,267.0035,267.0629,7211.0
2024-12-11 12:05:00,269.67,269.81,269.51,269.81,6084.0,267.0629,267.2016,266.9045,267.2016,6084.0
2024-12-11 12:10:00,269.69,269.85,269.58,269.69,5734.0,267.0828,267.2412,266.9738,267.0828,5734.0
2024-12-11 12:15:00,269.69,269.69,269.3,269.49,9344.0,267.0828,267.0828,266.6965,266.8847,9344.0
2024-12-11 12:20:00,269.49,269.6,269.36,269.5,17791.0,266.8847,266.9936,266.7559,266.8946,17791.0
2024-12-11 12:25:00,269.5,269.66,269.49,269.51,12741.0,266.8946,267.053,266.8847,266.9045,12741.0
2024-12-11 12:30:00,269.52,269.93,269.47,269.88,10501.0,266.9144,267.3204,266.8649,267.2709,10501.0
2024-12-11 12:35:00,269.78,270.16,269.76,270.03,8347.0,267.1719,267.5482,267.1521,267.4195,8347.0
2024-12-11 12:40:00,270.03,270.27,269.96,270.25,8045.0,267.4195,267.6571,267.3501,267.6373,8045.0
2024-12-11 12:45:00,270.19,270.28,270.12,270.27,2842.0,267.5779,267.667,267.5086,267.6571,2842.0
2024-12-11 12:50:00,270.21,270.5,270.18,270.35,6917.0,267.5977,267.8849,267.568,267.7364,6917.0
2024-12-11 12:55:00,270.35,270.5,270.29,270.42,3800.0,267.7364,267.8849,267.677,267.8057,3800.0
2024-12-11 13:00:00,270.5,270.69,270.32,270.66,7214.0,267.8849,268.0731,267.7067,268.0434,7214.0
2024-12-11 13:05:00,270.63,270.74,270.41,270.46,6294.0,268.0137,268.1226,267.7958,267.8453,6294.0
2024-12-11 13:10:00,270.49,270.79,270.35,270.75,7545.0,267.875,268.1721,267.7364,268.1325,7545.0
2024-12-11 13:15:00,270.85,270.86,270.5,270.5,5625.0,268.2315,268.2414,267.8849,267.8849,5625.0
2024-12-11 13:20:00,270.45,270.45,270.09,270.12,6000.0,267.8354,267.8354,267.4789,267.5086,6000.0
2024-12-11 13:25:00,270.04,270.14,270.0,270.14,2511.0,267.4294,267.5284,267.3898,267.5284,2511.0
2024-12-11 13:30:00,270.14,270.24,269.73,269.75,12499.0,267.5284,267.6274,267.1224,267.1422,12499.0
2024-12-11 13:35:00,269.75,269.75,269.56,269.61,15380.0,267.1422,267.1422,266.954,267.0035,15380.0
2024-12-11 13:40:00,269.62,269.68,269.48,269.6,15454.0,267.0134,267.0728,266.8748,266.9936,15454.0
2024-12-11 13:45:00,269.61,269.77,269.17,269.26,11664.0,267.0035,267.162,266.5678,266.6569,11664.0
2024-12-11 13:50:00,269.19,269.24,268.74,268.88,6864.0,266.5876,266.6371,266.1419,266.2806,6864.0
2024-12-11 13:55:00,268.76,269.0,268.76,268.91,4862.0,266.1617,266.3994,266.1617,266.3103,4862.0
2024-12-11 14:00:00,268.98,269.34,268.93,268.94,8804.0,266.3796,266.7361,266.3301,266.34,8804.0
2024-12-11 14:05:00,269.01,269.21,268.96,269.21,3669.0,266.4093,266.6074,266.3598,266.6074,3669.0
2024-12-11 14:10:00,269.23,269.33,269.02,269.23,8054.0,266.6272,266.7262,266.4192,266.6272,8054.0
2024-12-11 14:15:00,269.2,269.32,269.02,269.03,12429.0,266.5975,266.7163,266.4192,266.4291,12429.0
2024-12-11 14:20:00,269.02,269.02,268.79,268.92,4752.0,266.4192,266.4192,266.1915,266.3202,4752.0
2024-12-11 14:25:00,268.98,269.24,268.96,269.06,11667.0,266.3796,266.6371,266.3598,266.4588,11667.0
2024-12-11 14:30:00,269.06,269.12,268.98,269.06,6501.0,266.4588,266.5183,266.3796,266.4588,6501.0
2024-12-11 14:35:00,269.06,269.13,269.02,269.07,7032.0,266.4588,266.5282,266.4192,266.4687,7032.0
2024-12-11 14:40:00,269.07,269.14,268.87,268.93,8473.0,266.4687,266.5381,266.2707,266.3301,8473.0
2024-12-11 14:45:00,268.93,269.08,268.93,268.98,7103.0,266.3301,266.4786,266.3301,266.3796,7103.0
2024-12-11 14:50:00,269.0,269.33,268.93,269.28,19409.0,266.3994,266.7262,266.3301,266.6767,19409.0
2024-12-11 14:55:00,269.35,269.56,269.34,269.35,4969.0,266.746,266.954,266.7361,266.746,4969.0
2024-12-11 15:00:00,269.33,269.35,269.18,269.18,7702.0,266.7262,266.746,266.5777,266.5777,7702.0
2024-12-11 15:05:00,269.14,269.18,268.98,269.0,5158.0,266.5381,266.5777,266.3796,266.3994,5158.0
2024-12-11 15:10:00,269.0,269.0,268.88,268.9,13309.0,266.3994,266.3994,266.2806,266.3004,13309.0
2024-12-11 15:15:00,268.9,268.94,268.73,268.74,9080.0,266.3004,266.34,266.132,266.1419,9080.0
2024-12-11 15:20:00,268.72,268.76,268.56,268.62,8953.0,266.1221,266.1617,265.9637,266.0231,8953.0
2024-12-11 15:25:00,268.61,268.79,268.54,268.73,6039.0,266.0132,266.1915,265.9439,266.132,6039.0
2024-12-11 15:30:00,268.72,268.72,268.54,268.64,9232.0,266.1221,266.1221,265.9439,266.0429,9232.0
2024-12-11 15:35:00,268.64,268.84,268.6,268.84,8772.0,266.0429,266.241,266.0033,266.241,8772.0
2024-12-11 15:40:00,268.79,268.79,268.59,268.64,12148.0,266.1915,266.1915,265.9934,266.0429,12148.0
2024-12-11 15:45:00,268.66,269.12,268.64,268.98,47703.0,266.0627,266.5183,266.0429,266.3796,47703.0
2024-12-11 15:50:00,268.98,268.99,267.98,268.12,61151.0,266.3796,266.3895,265.3893,265.5279,61151.0
2024-12-11 15:55:00,268.04,268.4,267.24,267.9,232154.0,265.4487,265.8052,264.6564,265.3101,232154.0
2024-12-12 09:30:00,268.32,268.39,267.09,268.11,50136.0,265.726,265.7953,264.5079,265.518,50136.0
2024-12-12 09:35:00,267.92,268.13,266.28,266.48,22291.0,265.3299,265.5378,263.7057,263.9038,22291.0
2024-12-12 09:40:00,266.7,267.05,266.43,266.54,13585.0,264.1217,264.4683,263.8543,263.9632,13585.0
2024-12-12 09:45:00,266.42,266.62,265.79,266.31,28154.0,263.8444,264.0424,263.2205,263.7354,28154.0
2024-12-12 09:50:00,266.02,266.08,264.71,264.91,18780.0,263.4482,263.5077,262.1509,262.349,18780.0
2024-12-12 09:55:00,265.01,265.1,264.59,264.95,11214.0,262.448,262.5371,262.0321,262.3886,11214.0
2024-12-12 10:00:00,264.99,265.09,264.27,264.47,23482.0,262.4282,262.5272,261.7152,261.9132,23482.0
2024-12-12 10:05:00,264.47,264.57,263.76,264.0,11593.0,261.9132,262.0123,261.2101,261.4478,11593.0
2024-12-12 10:10:00,264.03,264.72,263.65,264.72,18541.0,261.4775,262.1608,261.1011,262.1608,18541.0
2024-12-12 10:15:00,264.73,265.05,264.27,264.36,16286.0,262.1707,262.4876,261.7152,261.8043,16286.0
2024-12-12 10:20:00,264.29,264.37,263.84,263.95,11749.0,261.735,261.8142,261.2893,261.3982,11749.0
2024-12-12 10:25:00,263.95,264.06,263.52,263.52,11413.0,261.3982,261.5072,260.9724,260.9724,11413.0
2024-12-12 10:30:00,263.66,263.75,263.45,263.65,38183.0,261.111,261.2002,260.9031,261.1011,38183.0
2024-12-12 10:35:00,263.71,263.94,263.51,263.69,14068.0,261.1606,261.3883,260.9625,261.1408,14068.0
2024-12-12 10:40:00,263.72,263.74,263.06,263.29,9707.0,261.1705,261.1903,260.5168,260.7446,9707.0
2024-12-12 10:45:00,263.11,263.54,263.05,263.18,19328.0,260.5664,260.9922,260.5069,260.6357,19328.0
2024-12-12 10:50:00,263.23,263.74,263.07,263.25,21848.0,260.6852,261.1903,260.5268,260.705,21848.0
2024-12-12 10:55:00,263.31,263.92,263.28,263.85,31283.0,260.7644,261.3685,260.7347,261.2992,31283.0
2024-12-12 11:00:00,263.85,264.22,263.51,264.17,25453.0,261.2992,261.6656,260.9625,261.6161,25453.0
2024-12-12 11:05:00,264.2,264.55,264.17,264.42,10604.0,261.6458,261.9924,261.6161,261.8637,10604.0
2024-12-12 11:10:00,264.44,264.46,263.84,264.46,14969.0,261.8835,261.9033,261.2893,261.9033,14969.0
2024-12-12 11:15:00,264.46,264.55,264.08,264.23,12106.0,261.9033,261.9924,261.527,261.6755,12106.0
2024-12-12 11:20:00,264.25,264.56,264.25,264.44,6982.0,261.6953,262.0023,261.6953,261.8835,6982.0
2024-12-12 11:25:00,264.42,264.5,264.32,264.38,2314.0,261.8637,261.9429,261.7647,261.8241,2314.0
2024-12-12 11:30:00,264.41,264.43,264.16,264.19,5030.0,261.8538,261.8736,261.6062,261.6359,5030.0
2024-12-12 11:35:00,264.16,264.54,264.11,264.24,5807.0,261.6062,261.9825,261.5567,261.6854,5807.0
2024-12-12 11:40:00,264.24,264.24,263.64,263.68,18758.0,261.6854,261.6854,261.0912,261.1309,18758.0
2024-12-12 11:45:00,263.76,263.77,263.43,263.61,2880.0,261.2101,261.22,260.8833,261.0615,2880.0
2024-12-12 11:50:00,263.67,263.67,263.31,263.45,7319.0,261.121,261.121,260.7644,260.9031,7319.0
2024-12-12 11:55:00,263.45,263.54,263.19,263.22,7054.0,260.9031,260.9922,260.6456,260.6753,7054.0
2024-12-12 12:00:00,263.31,263.41,263.27,263.27,1594.0,260.7644,260.8635,260.7248,260.7248,1594.0
2024-12-12 12:05:00,263.26,264.07,263.25,263.98,39400.0,260.7149,261.5171,260.705,261.428,39400.0
2024-12-12 12:10:00,264.04,264.49,263.98,264.38,17128.0,261.4874,261.933,261.428,261.8241,17128.0
2024-12-12 12:15:00,264.37,264.57,264.3,264.48,6234.0,261.8142,262.0123,261.7449,261.9231,6234.0
2024-12-12 12:20:00,264.42,264.49,264.15,264.23,4298.0,261.8637,261.933,261.5963,261.6755,4298.0
2024-12-12 12:25:00,264.23,264.23,263.94,263.97,6258.0,261.6755,261.6755,261.3883,261.4181,6258.0
2024-12-12 12:30:00,264.23,264.23,263.9,263.91,4479.0,261.6755,261.6755,261.3487,261.3586,4479.0
2024-12-12 12:35:00,263.91,264.11,263.9,264.02,10790.0,261.3586,261.5567,261.3487,261.4676,10790.0
2024-12-12 12:40:00,264.11,264.11,263.67,263.79,11485.0,261.5567,261.5567,261.121,261.2398,11485.0
2024-12-12 12:45:00,263.78,264.12,263.75,263.76,13268.0,261.2299,261.5666,261.2002,261.2101,13268.0
2024-12-12 12:50:00,263.69,263.84,263.47,263.6,4084.0,261.1408,261.2893,260.9229,261.0516,4084.0
2024-12-12 12:55:00,263.6,264.1,263.59,264.1,9649.0,261.0516,261.5468,261.0417,261.5468,9649.0
2024-12-12 13:00:00,264.11,264.39,264.05,264.13,5039.0,261.5567,261.834,261.4973,261.5765,5039.0
2024-12-12 13:05:00,264.13,264.4,263.93,264.34,7116.0,261.5765,261.8439,261.3784,261.7845,7116.0
2024-12-12 13:10:00,264.37,264.43,264.22,264.33,2544.0,261.8142,261.8736,261.6656,261.7746,2544.0
2024-12-12 13:15:00,264.36,264.43,264.31,264.32,4766.0,261.8043,261.8736,261.7548,261.7647,4766.0
2024-12-12 13:20:00,264.3,264.4,264.29,264.29,6939.0,261.7449,261.8439,261.735,261.735,6939.0
2024-12-12 13:25:00,264.27,264.4,264.02,264.02,12122.0,261.7152,261.8439,261.4676,261.4676,12122.0
2024-12-12 13:30:00,264.03,264.05,263.9,263.9,2846.0,261.4775,261.4973,261.3487,261.3487,2846.0
2024-12-12 13:35:00,263.8,263.99,263.73,263.88,3291.0,261.2497,261.4379,261.1804,261.3289,3291.0
2024-12-12 13:40:00,263.9,263.96,263.8,263.82,3736.0,261.3487,261.4081,261.2497,261.2695,3736.0
2024-12-12 13:45:00,263.78,264.1,263.69,264.1,13239.0,261.2299,261.5468,261.1408,261.5468,13239.0
2024-12-12 13:50:00,264.26,264.26,263.93,264.06,6706.0,261.7052,261.7052,261.3784,261.5072,6706.0
2024-12-12 13:55:00,264.09,264.2,263.96,263.96,2721.0,261.5369,261.6458,261.4081,261.4081,2721.0
2024-12-12 14:00:00,263.93,264.18,263.77,264.02,5508.0,261.3784,261.626,261.22,261.4676,5508.0
2024-12-12 14:05:00,264.05,264.05,263.68,263.69,3640.0,261.4973,261.4973,261.1309,261.1408,3640.0
2024-12-12 14:10:00,263.67,263.81,263.58,263.81,4368.0,261.121,261.2596,261.0318,261.2596,4368.0
2024-12-12 14:15:00,263.81,263.81,263.58,263.63,3123.0,261.2596,261.2596,261.0318,261.0813,3123.0
2024-12-12 14:20:00,263.56,263.66,263.53,263.62,3854.0,261.012,261.111,260.9823,261.0714,3854.0
2024-12-12 14:25:00,263.57,263.66,263.31,263.46,14030.0,261.0219,261.111,260.7644,260.913,14030.0
2024-12-12 14:30:00,263.53,263.74,263.45,263.73,5150.0,260.9823,261.1903,260.9031,261.1804,5150.0
2024-12-12 14:35:00,263.59,263.7,263.39,263.7,5973.0,261.0417,261.1507,260.8437,261.1507,5973.0
2024-12-12 14:40:00,263.67,263.76,263.37,263.49,7581.0,261.121,261.2101,260.8239,260.9427,7581.0
2024-12-12 14:45:00,263.53,263.63,263.44,263.54,5638.0,260.9823,261.0813,260.8932,260.9922,5638.0
2024-12-12 14:50:00,263.61,263.61,263.24,263.24,5240.0,261.0615,261.0615,260.6951,260.6951,5240.0
2024-12-12 14:55:00,263.3,263.41,263.27,263.37,9443.0,260.7545,260.8635,260.7248,260.8239,9443.0
2024-12-12 15:00:00,263.34,263.46,263.28,263.3,9096.0,260.7941,260.913,260.7347,260.7545,9096.0
2024-12-12 15:05:00,263.27,263.58,263.1,263.48,8336.0,260.7248,261.0318,260.5565,260.9328,8336.0
2024-12-12 15:10:00,263.43,263.51,263.32,263.39,12098.0,260.8833,260.9625,260.7743,260.8437,12098.0
2024-12-12 15:15:00,263.41,263.59,263.39,263.5,14881.0,260.8635,261.0417,260.8437,260.9526,14881.0
2024-12-12 15:20:00,263.56,263.85,263.55,263.69,16481.0,261.012,261.2992,261.0021,261.1408,16481.0
2024-12-12 15:25:00,263.71,263.71,263.56,263.6,10376.0,261.1606,261.1606,261.012,261.0516,10376.0
2024-12-12 15:30:00,263.59,263.76,263.48,263.48,12675.0,261.0417,261.2101,260.9328,260.9328,12675.0
2024-12-12 15:35:00,263.51,263.73,263.47,263.5,8636.0,260.9625,261.1804,260.9229,260.9526,8636.0
2024-12-12 15:40:00,263.45,263.67,263.4,263.62,17353.0,260.9031,261.121,260.8536,261.0714,17353.0
2024-12-12 15:45:00,263.63,263.81,263.58,263.66,22024.0,261.0813,261.2596,261.0318,261.111,22024.0
2024-12-12 15:50:00,263.6,263.62,263.31,263.5,40398.0,261.0516,261.0714,260.7644,260.9526,40398.0
2024-12-12 15:55:00,263.47,263.57,263.12,263.51,141866.0,260.9229,261.0219,260.5763,260.9625,141866.0
2024-12-13 09:30:00,263.13,264.14,262.46,263.78,35355.0,260.5862,261.5864,259.9226,261.2299,35355.0
2024-12-13 09:35:00,264.08,264.37,263.43,264.35,18963.0,261.527,261.8142,260.8833,261.7944,18963.0
2024-12-13 09:40:00,264.35,264.4,263.68,263.78,12645.0,261.7944,261.8439,261.1309,261.2299,12645.0
2024-12-13 09:45:00,263.58,264.75,263.58,264.34,21704.0,261.0318,262.1905,261.0318,261.7845,21704.0
2024-12-13 09:50:00,264.26,264.26,263.28,263.33,16630.0,261.7052,261.7052,260.7347,260.7842,16630.0
2024-12-13 09:55:00,263.32,263.76,263.26,263.41,10121.0,260.7743,261.2101,260.7149,260.8635,10121.0
2024-12-13 10:00:00,263.41,263.53,262.9,263.2,16494.0,260.8635,260.9823,260.3584,260.6555,16494.0
2024-12-13 10:05:00,263.29,263.88,263.18,263.81,10806.0,260.7446,261.3289,260.6357,261.2596,10806.0
2024-12-13 10:10:00,263.74,263.74,263.13,263.16,11475.0,261.1903,261.1903,260.5862,260.6159,11475.0
2024-12-13 10:15:00,263.25,263.84,263.12,263.8,12926.0,260.705,261.2893,260.5763,261.2497,12926.0
2024-12-13 10:20:00,263.72,263.77,263.09,263.2,7825.0,261.1705,261.22,260.5466,260.6555,7825.0
2024-12-13 10:25:00,263.2,263.9,263.2,263.65,9924.0,260.6555,261.3487,260.6555,261.1011,9924.0
2024-12-13 10:30:00,263.53,263.55,262.77,262.98,12011.0,260.9823,261.0021,260.2297,260.4376,12011.0
2024-12-13 10:35:00,263.06,263.15,262.76,262.78,11377.0,260.5168,260.606,260.2197,260.2396,11377.0
2024-12-13 10:40:00,262.74,262.88,262.62,262.87,5171.0,260.1999,260.3386,260.0811,260.3287,5171.0
2024-12-13 10:45:00,262.88,263.46,262.87,263.33,6703.0,260.3386,260.913,260.3287,260.7842,6703.0
2024-12-13 10:50:00,263.37,263.59,263.26,263.45,9187.0,260.8239,261.0417,260.7149,260.9031,9187.0
2024-12-13 10:55:00,263.34,263.87,263.34,263.87,11782.0,260.7941,261.319,260.7941,261.319,11782.0
2024-12-13 11:00:00,263.99,264.02,263.78,263.82,2143.0,261.4379,261.4676,261.2299,261.2695,2143.0
2024-12-13 11:05:00,263.73,264.36,263.54,264.17,8876.0,261.1804,261.8043,260.9922,261.6161,8876.0
2024-12-13 11:10:00,264.01,264.18,263.94,264.03,2583.0,261.4577,261.626,261.3883,261.4775,2583.0
2024-12-13 11:15:00,264.02,264.02,263.57,263.73,11180.0,261.4676,261.4676,261.0219,261.1804,11180.0
2024-12-13 11:20:00,263.8,263.94,263.6,263.86,11445.0,261.2497,261.3883,261.0516,261.3091,11445.0
2024-12-13 11:25:00,263.94,264.37,263.85,264.37,11691.0,261.3883,261.8142,261.2992,261.8142,11691.0
2024-12-13 11:30:00,264.27,264.61,264.24,264.4,6913.0,261.7152,262.0519,261.6854,261.8439,6913.0
2024-12-13 11:35:00,264.41,264.53,264.38,264.52,5697.0,261.8538,261.9726,261.8241,261.9627,5697.0
2024-12-13 11:40:00,264.43,264.44,264.22,264.25,3993.0,261.8736,261.8835,261.6656,261.6953,3993.0
2024-12-13 11:45:00,264.22,264.3,263.89,263.97,14599.0,261.6656,261.7449,261.3388,261.4181,14599.0
2024-12-13 11:50:00,263.97,264.12,263.95,264.01,7781.0,261.4181,261.5666,261.3982,261.4577,7781.0
2024-12-13 11:55:00,264.06,264.24,264.02,264.23,7240.0,261.5072,261.6854,261.4676,261.6755,7240.0
2024-12-13 12:00:00,264.23,264.23,263.88,264.07,13929.0,261.6755,261.6755,261.3289,261.5171,13929.0
2024-12-13 12:05:00,264.09,264.09,263.64,263.72,12650.0,261.5369,261.5369,261.0912,261.1705,12650.0
2024-12-13 12:10:00,263.66,263.72,263.22,263.35,6658.0,261.111,261.1705,260.6753,260.804,6658.0
2024-12-13 12:15:00,263.48,263.48,263.0,263.13,9948.0,260.9328,260.9328,260.4574,260.5862,9948.0
2024-12-13 12:20:00,263.13,263.24,262.98,263.08,2969.0,260.5862,260.6951,260.4376,260.5367,2969.0
2024-12-13 12:25:00,262.99,263.13,262.87,262.95,30124.0,260.4475,260.5862,260.3287,260.4079,30124.0
2024-12-13 12:30:00,262.99,263.09,262.57,262.57,9914.0,260.4475,260.5466,260.0316,260.0316,9914.0
2024-12-13 12:35:00,262.57,262.6,262.23,262.23,4717.0,260.0316,260.0613,259.6949,259.6949,4717.0
2024-12-13 12:40:00,262.38,262.8,262.1,262.6,9532.0,259.8434,260.2594,259.5661,260.0613,9532.0
2024-12-13 12:45:00,262.46,262.53,262.29,262.34,6171.0,259.9226,259.992,259.7543,259.8038,6171.0
2024-12-13 12:50:00,262.44,262.64,262.32,262.56,3117.0,259.9028,260.1009,259.784,260.0217,3117.0
2024-12-13 12:55:00,262.55,262.61,262.43,262.51,6835.0,260.0118,260.0712,259.8929,259.9722,6835.0
2024-12-13 13:00:00,262.59,262.65,262.53,262.62,3755.0,260.0514,260.1108,259.992,260.0811,3755.0
2024-12-13 13:05:00,262.62,262.8,262.52,262.8,10904.0,260.0811,260.2594,259.9821,260.2594,10904.0
2024-12-13 13:10:00,262.78,263.06,262.77,262.94,11334.0,260.2396,260.5168,260.2297,260.398,11334.0
2024-12-13 13:15:00,262.83,262.9,262.73,262.8,8650.0,260.2891,260.3584,260.19,260.2594,8650.0
2024-12-13 13:20:00,262.9,263.07,262.81,262.9,5015.0,260.3584,260.5268,260.2693,260.3584,5015.0
2024-12-13 13:25:00,262.89,263.24,262.86,263.0,9628.0,260.3485,260.6951,260.3188,260.4574,9628.0
2024-12-13 13:30:00,263.0,263.06,262.61,262.74,9031.0,260.4574,260.5168,260.0712,260.1999,9031.0
2024-12-13 13:35:00,262.71,262.93,262.65,262.93,7858.0,260.1702,260.3881,260.1108,260.3881,7858.0
2024-12-13 13:40:00,262.9,263.07,262.76,263.0,5798.0,260.3584,260.5268,260.2197,260.4574,5798.0
2024-12-13 13:45:00,263.01,263.16,263.01,263.12,5673.0,260.4673,260.6159,260.4673,260.5763,5673.0
2024-12-13 13:50:00,263.16,263.17,262.81,262.86,4422.0,260.6159,260.6258,260.2693,260.3188,4422.0
2024-12-13 13:55:00,262.87,262.87,262.73,262.75,5346.0,260.3287,260.3287,260.19,260.2098,5346.0
2024-12-13 14:00:00,262.73,262.92,262.68,262.9,3597.0,260.19,260.3782,260.1405,260.3584,3597.0
2024-12-13 14:05:00,262.86,262.86,262.73,262.86,3731.0,260.3188,260.3188,260.19,260.3188,3731.0
2024-12-13 14:10:00,262.82,262.87,262.63,262.63,3525.0,260.2792,260.3287,260.091,260.091,3525.0
2024-12-13 14:15:00,262.76,262.76,262.47,262.64,5340.0,260.2197,260.2197,259.9326,260.1009,5340.0
2024-12-13 14:20:00,262.65,262.65,262.43,262.43,2613.0,260.1108,260.1108,259.8929,259.8929,2613.0
2024-12-13 14:25:00,262.37,262.37,262.21,262.36,2280.0,259.8335,259.8335,259.6751,259.8236,2280.0
2024-12-13 14:30:00,262.25,262.36,262.15,262.22,6424.0,259.7147,259.8236,259.6156,259.685,6424.0
2024-12-13 14:35:00,262.22,262.35,262.15,262.29,6279.0,259.685,259.8137,259.6156,259.7543,6279.0
2024-12-13 14:40:00,262.24,262.36,262.12,262.12,4366.0,259.7048,259.8236,259.5859,259.5859,4366.0
2024-12-13 14:45:00,262.19,262.27,262.07,262.17,3887.0,259.6553,259.7345,259.5364,259.6355,3887.0
2024-12-13 14:50:00,262.23,262.49,262.19,262.43,4340.0,259.6949,259.9524,259.6553,259.8929,4340.0
2024-12-13 14:55:00,262.43,262.5,262.34,262.42,3271.0,259.8929,259.9623,259.8038,259.883,3271.0
2024-12-13 15:00:00,262.48,262.5,262.36,262.45,4105.0,259.9425,259.9623,259.8236,259.9127,4105.0
2024-12-13 15:05:00,262.35,262.35,262.2,262.25,5813.0,259.8137,259.8137,259.6652,259.7147,5813.0
2024-12-13 15:10:00,262.25,262.48,262.21,262.27,6711.0,259.7147,259.9425,259.6751,259.7345,6711.0
2024-12-13 15:15:00,262.25,262.33,262.19,262.2,5891.0,259.7147,259.7939,259.6553,259.6652,5891.0
2024-12-13 15:20:00,262.29,262.53,262.24,262.5,5228.0,259.7543,259.992,259.7048,259.9623,5228.0
2024-12-13 15:25:00,262.56,262.56,262.26,262.27,4743.0,260.0217,260.0217,259.7246,259.7345,4743.0
2024-12-13 15:30:00,262.21,262.31,262.08,262.31,9077.0,259.6751,259.7741,259.5463,259.7741,9077.0
2024-12-13 15:35:00,262.28,262.38,262.15,262.35,5256.0,259.7444,259.8434,259.6156,259.8137,5256.0
2024-12-13 15:40:00,262.35,262.54,262.33,262.44,7161.0,259.8137,260.0019,259.7939,259.9028,7161.0
2024-12-13 15:45:00,262.53,262.54,262.39,262.43,9172.0,259.992,260.0019,259.8533,259.8929,9172.0
2024-12-13 15:50:00,262.42,262.58,262.35,262.42,27824.0,259.883,260.0415,259.8137,259.883,27824.0
2024-12-13 15:55:00,262.36,262.55,262.19,262.3,116076.0,259.8236,260.0118,259.6553,259.7642,116076.0
2024-12-16 09:30:00,262.77,263.19,261.45,262.14,39402.0,260.2297,260.6456,258.9224,259.6057,39402.0
2024-12-16 09:35:00,262.14,262.86,261.89,262.64,6592.0,259.6057,260.3188,259.3582,260.1009,6592.0
2024-12-16 09:40:00,262.63,263.26,262.56,263.07,9227.0,260.091,260.7149,260.0217,260.5268,9227.0
2024-12-16 09:45:00,263.09,263.39,262.23,263.07,18073.0,260.5466,260.8437,259.6949,260.5268,18073.0
2024-12-16 09:50:00,262.97,263.47,262.91,263.43,7526.0,260.4277,260.9229,260.3683,260.8833,7526.0
2024-12-16 09:55:00,263.45,263.88,263.21,263.58,18038.0,260.9031,261.3289,260.6654,261.0318,18038.0
2024-12-16 10:00:00,263.56,264.01,263.46,263.46,9253.0,261.012,261.4577,260.913,260.913,9253.0
2024-12-16 10:05:00,263.91,263.96,263.47,263.53,8455.0,261.3586,261.4081,260.9229,260.9823,8455.0
2024-12-16 10:10:00,263.53,263.74,263.29,263.29,8947.0,260.9823,261.1903,260.7446,260.7446,8947.0
2024-12-16 10:15:00,263.45,263.66,263.19,263.29,9615.0,260.9031,261.111,260.6456,260.7446,9615.0
2024-12-16 10:20:00,263.36,263.4,262.91,263.1,17281.0,260.8139,260.8536,260.3683,260.5565,17281.0
2024-12-16 10:25:00,263.08,263.7,263.08,263.24,10664.0,260.5367,261.1507,260.5367,260.6951,10664.0
2024-12-16 10:30:00,263.29,263.67,263.28,263.54,4866.0,260.7446,261.121,260.7347,260.9922,4866.0
2024-12-16 10:35:00,263.78,263.78,263.23,263.29,7093.0,261.2299,261.2299,260.6852,260.7446,7093.0
2024-12-16 10:40:00,263.29,263.44,263.16,263.18,6153.0,260.7446,260.8932,260.6159,260.6357,6153.0
2024-12-16 10:45:00,263.13,263.3,262.86,263.3,11282.0,260.5862,260.7545,260.3188,260.7545,11282.0
2024-12-16 10:50:00,263.29,263.32,263.11,263.16,5102.0,260.7446,260.7743,260.5664,260.6159,5102.0
2024-12-16 10:55:00,263.08,263.18,262.89,262.89,4348.0,260.5367,260.6357,260.3485,260.3485,4348.0
2024-12-16 11:00:00,262.92,262.92,262.44,262.47,7333.0,260.3782,260.3782,259.9028,259.9326,7333.0
2024-12-16 11:05:00,262.46,262.61,262.18,262.37,6788.0,259.9226,260.0712,259.6454,259.8335,6788.0
2024-12-16 11:10:00,262.42,262.73,262.37,262.52,9629.0,259.883,260.19,259.8335,259.9821,9629.0
2024-12-16 11:15:00,262.52,262.52,262.08,262.26,7550.0,259.9821,259.9821,259.5463,259.7246,7550.0
2024-12-16 11:20:00,262.3,262.48,261.98,262.07,10706.0,259.7642,259.9425,259.4473,259.5364,10706.0
2024-12-16 11:25:00,262.08,262.66,262.07,262.53,15742.0,259.5463,260.1207,259.5364,259.992,15742.0
2024-12-16 11:30:00,262.53,262.71,262.44,262.51,13952.0,259.992,260.1702,259.9028,259.9722,13952.0
2024-12-16 11:35:00,262.46,262.6,262.2,262.52,11125.0,259.9226,260.0613,259.6652,259.9821,11125.0
2024-12-16 11:40:00,262.55,262.6,262.26,262.59,4617.0,260.0118,260.0613,259.7246,260.0514,4617.0
2024-12-16 11:45:00,262.45,262.52,262.28,262.41,5323.0,259.9127,259.9821,259.7444,259.8731,5323.0
2024-12-16 11:50:00,262.33,262.57,262.21,262.49,11037.0,259.7939,260.0316,259.6751,259.9524,11037.0
2024-12-16 11:55:00,262.49,262.6,262.31,262.37,10769.0,259.9524,260.0613,259.7741,259.8335,10769.0
2024-12-16 12:00:00,262.45,262.6,262.36,262.44,7406.0,259.9127,260.0613,259.8236,259.9028,7406.0
2024-12-16 12:05:00,262.44,262.74,262.44,262.71,11588.0,259.9028,260.1999,259.9028,260.1702,11588.0
2024-12-16 12:10:00,262.68,263.19,262.58,263.1,9038.0,260.1405,260.6456,260.0415,260.5565,9038.0
2024-12-16 12:15:00,263.14,263.21,262.73,262.79,12465.0,260.5961,260.6654,260.19,260.2495,12465.0
2024-12-16 12:20:00,262.86,262.86,262.63,262.63,4669.0,260.3188,260.3188,260.091,260.091,4669.0
2024-12-16 12:25:00,262.57,262.7,262.48,262.58,6789.0,260.0316,260.1603,259.9425,260.0415,6789.0
2024-12-16 12:30:00,262.58,262.58,262.25,262.38,7893.0,260.0415,260.0415,259.7147,259.8434,7893.0
2024-12-16 12:35:00,262.3,262.37,262.07,262.18,6778.0,259.7642,259.8335,259.5364,259.6454,6778.0
2024-12-16 12:40:00,262.18,262.38,262.17,262.19,6079.0,259.6454,259.8434,259.6355,259.6553,6079.0
2024-12-16 12:45:00,262.27,262.35,262.15,262.21,4134.0,259.7345,259.8137,259.6156,259.6751,4134.0
2024-12-16 12:50:00,262.21,262.33,262.09,262.2,3494.0,259.6751,259.7939,259.5562,259.6652,3494.0
2024-12-16 12:55:00,262.16,262.28,262.07,262.14,8495.0,259.6255,259.7444,259.5364,259.6057,8495.0
2024-12-16 13:00:00,262.14,262.29,262.08,262.28,2976.0,259.6057,259.7543,259.5463,259.7444,2976.0
2024-12-16 13:05:00,262.19,262.46,262.19,262.46,9790.0,259.6553,259.9226,259.6553,259.9226,9790.0
2024-12-16 13:10:00,262.51,262.52,262.39,262.44,7346.0,259.9722,259.9821,259.8533,259.9028,7346.0
2024-12-16 13:15:00,262.44,262.45,261.96,261.96,5883.0,259.9028,259.9127,259.4275,259.4275,5883.0
2024-12-16 13:20:00,262.0,262.04,261.91,261.96,5638.0,259.4671,259.5067,259.378,259.4275,5638.0
2024-12-16 13:25:00,261.92,262.06,261.89,261.95,4371.0,259.3879,259.5265,259.3582,259.4176,4371.0
2024-12-16 13:30:00,261.95,262.05,261.83,262.0,3082.0,259.4176,259.5166,259.2987,259.4671,3082.0
2024-12-16 13:35:00,262.01,262.04,261.9,261.91,3644.0,259.477,259.5067,259.3681,259.378,3644.0
2024-12-16 13:40:00,261.9,261.91,261.74,261.81,2124.0,259.3681,259.378,259.2096,259.2789,2124.0
2024-12-16 13:45:00,261.81,261.81,261.63,261.63,10922.0,259.2789,259.2789,259.1007,259.1007,10922.0
2024-12-16 13:50:00,261.62,261.73,261.48,261.73,6032.0,259.0908,259.1997,258.9521,259.1997,6032.0
2024-12-16 13:55:00,261.74,261.83,261.63,261.83,10054.0,259.2096,259.2987,259.1007,259.2987,10054.0
2024-12-16 14:00:00,261.74,261.84,261.55,261.55,4754.0,259.2096,259.3086,259.0214,259.0214,4754.0
2024-12-16 14:05:00,261.6,261.64,261.44,261.59,3136.0,259.071,259.1106,258.9125,259.0611,3136.0
2024-12-16 14:10:00,261.61,261.7,261.5,261.6,3947.0,259.0809,259.17,258.9719,259.071,3947.0
2024-12-16 14:15:00,261.64,261.73,261.48,261.51,6030.0,259.1106,259.1997,258.9521,258.9818,6030.0
2024-12-16 14:20:00,261.55,261.55,261.48,261.48,1479.0,259.0214,259.0214,258.9521,258.9521,1479.0
2024-12-16 14:25:00,261.46,261.52,261.37,261.38,4966.0,258.9323,258.9917,258.8432,258.8531,4966.0
2024-12-16 14:30:00,261.38,261.38,261.15,261.18,7285.0,258.8531,258.8531,258.6253,258.655,7285.0
2024-12-16 14:35:00,261.09,261.29,261.09,261.18,4836.0,258.5659,258.764,258.5659,258.655,4836.0
2024-12-16 14:40:00,261.24,261.27,261.14,261.14,6282.0,258.7144,258.7442,258.6154,258.6154,6282.0
2024-12-16 14:45:00,261.15,261.15,261.07,261.07,1655.0,258.6253,258.6253,258.5461,258.5461,1655.0
2024-12-16 14:50:00,261.13,261.27,260.98,261.27,5398.0,258.6055,258.7442,258.457,258.7442,5398.0
2024-12-16 14:55:00,261.24,261.4,261.22,261.29,3793.0,258.7144,258.8729,258.6946,258.764,3793.0
2024-12-16 15:00:00,261.29,261.34,261.1,261.31,6337.0,258.764,258.8135,258.5758,258.7838,6337.0
2024-12-16 15:05:00,261.28,261.49,261.28,261.41,20803.0,258.7541,258.962,258.7541,258.8828,20803.0
2024-12-16 15:10:00,261.41,261.79,261.35,261.68,12485.0,258.8828,259.2591,258.8234,259.1502,12485.0
2024-12-16 15:15:00,261.63,261.63,261.04,261.04,7691.0,259.1007,259.1007,258.5164,258.5164,7691.0
2024-12-16 15:20:00,261.07,261.07,260.45,260.53,11997.0,258.5461,258.5461,257.9321,258.0113,11997.0
2024-12-16 15:25:00,260.61,260.72,260.59,260.67,12170.0,258.0905,258.1995,258.0707,258.15,12170.0
2024-12-16 15:30:00,260.68,260.73,260.36,260.36,9420.0,258.1599,258.2094,257.843,257.843,9420.0
2024-12-16 15:35:00,260.42,260.49,259.99,260.04,16755.0,257.9024,257.9717,257.4765,257.526,16755.0
2024-12-16 15:40:00,260.13,260.28,259.98,260.02,8768.0,257.6152,257.7637,257.4666,257.5062,8768.0
2024-12-16 15:45:00,260.07,260.73,260.0,260.52,25575.0,257.5558,258.2094,257.4864,258.0014,25575.0
2024-12-16 15:50:00,260.45,260.53,259.95,260.13,29434.0,257.9321,258.0113,257.4369,257.6152,29434.0
2024-12-16 15:55:00,260.13,260.39,259.99,260.18,116660.0,257.6152,257.8727,257.4765,257.6647,116660.0
2024-12-17 09:30:00,258.44,259.97,258.02,259.51,41422.0,255.9415,257.4567,255.5256,257.0012,41422.0
2024-12-17 09:35:00,259.5,259.68,258.75,259.46,6324.0,256.9913,257.1695,256.2485,256.9517,6324.0
2024-12-17 09:40:00,259.17,259.54,257.98,258.0,13801.0,256.6645,257.0309,255.486,255.5058,13801.0
2024-12-17 09:45:00,257.94,258.63,257.93,257.97,16381.0,255.4463,256.1297,255.4364,255.4761,16381.0
2024-12-17 09:50:00,257.59,258.35,257.57,258.28,6224.0,255.0997,255.8524,255.0799,255.7831,6224.0
2024-12-17 09:55:00,258.33,258.64,258.14,258.58,5808.0,255.8326,256.1396,255.6444,256.0802,5808.0
2024-12-17 10:00:00,258.66,258.66,258.26,258.49,6591.0,256.1594,256.1594,255.7633,255.991,6591.0
2024-12-17 10:05:00,258.38,258.38,257.25,257.72,9513.0,255.8821,255.8821,254.763,255.2285,9513.0
2024-12-17 10:10:00,257.73,257.85,257.37,257.37,10103.0,255.2384,255.3572,254.8819,254.8819,10103.0
2024-12-17 10:15:00,257.45,258.36,257.45,257.98,7926.0,254.9611,255.8623,254.9611,255.486,7926.0
2024-12-17 10:20:00,258.01,258.42,258.01,258.36,4881.0,255.5157,255.9217,255.5157,255.8623,4881.0
2024-12-17 10:25:00,258.17,258.32,257.73,257.85,7840.0,255.6741,255.8227,255.2384,255.3572,7840.0
2024-12-17 10:30:00,257.88,257.88,257.5,257.63,3916.0,255.3869,255.3869,255.0106,255.1393,3916.0
2024-12-17 10:35:00,257.65,257.65,257.3,257.43,7646.0,255.1591,255.1591,254.8125,254.9413,7646.0
2024-12-17 10:40:00,257.43,257.81,257.4,257.58,9148.0,254.9413,255.3176,254.9116,255.0898,9148.0
2024-12-17 10:45:00,257.79,257.79,257.39,257.39,2858.0,255.2978,255.2978,254.9017,254.9017,2858.0
2024-12-17 10:50:00,257.39,257.57,257.08,257.37,13151.0,254.9017,255.0799,254.5947,254.8819,13151.0
2024-12-17 10:55:00,257.51,258.14,257.45,258.13,5434.0,255.0205,255.6444,254.9611,255.6345,5434.0
2024-12-17 11:00:00,258.15,258.28,257.84,257.94,6664.0,255.6543,255.7831,255.3473,255.4463,6664.0
2024-12-17 11:05:00,258.04,258.51,258.04,258.31,3796.0,255.5454,256.0108,255.5454,255.8128,3796.0
2024-12-17 11:10:00,258.42,258.5,258.17,258.31,6558.0,255.9217,256.0009,255.6741,255.8128,6558.0
2024-12-17 11:15:00,258.29,258.41,258.14,258.41,8143.0,255.793,255.9118,255.6444,255.9118,8143.0
2024-12-17 11:20:00,258.35,258.38,257.75,257.75,3806.0,255.8524,255.8821,255.2582,255.2582,3806.0
2024-12-17 11:25:00,257.82,258.08,257.7,258.08,4591.0,255.3275,255.585,255.2087,255.585,4591.0
2024-12-17 11:30:00,258.08,258.2,257.82,258.14,12794.0,255.585,255.7038,255.3275,255.6444,12794.0
2024-12-17 11:35:00,258.01,258.02,257.53,257.65,8526.0,255.5157,255.5256,255.0403,255.1591,8526.0
2024-12-17 11:40:00,257.65,257.77,257.43,257.6,3571.0,255.1591,255.278,254.9413,255.1096,3571.0
2024-12-17 11:45:00,257.61,257.73,257.47,257.73,5275.0,255.1195,255.2384,254.9809,255.2384,5275.0
2024-12-17 11:50:00,257.73,258.15,257.73,258.15,3929.0,255.2384,255.6543,255.2384,255.6543,3929.0
2024-12-17 11:55:00,258.03,258.08,257.78,257.93,6572.0,255.5355,255.585,255.2879,255.4364,6572.0
2024-12-17 12:00:00,258.09,258.33,257.98,258.08,12621.0,255.5949,255.8326,255.486,255.585,12621.0
2024-12-17 12:05:00,258.13,258.28,257.24,257.38,9566.0,255.6345,255.7831,254.7531,254.8918,9566.0
2024-12-17 12:10:00,257.3,257.39,257.01,257.09,13020.0,254.8125,254.9017,254.5253,254.6046,13020.0
2024-12-17 12:15:00,257.06,257.2,256.96,257.04,12668.0,254.5749,254.7135,254.4758,254.555,12668.0
2024-12-17 12:20:00,257.04,257.32,257.04,257.16,7644.0,254.555,254.8323,254.555,254.6739,7644.0
2024-12-17 12:25:00,257.17,257.17,256.78,256.82,8385.0,254.6838,254.6838,254.2976,254.3372,8385.0
2024-12-17 12:30:00,256.85,257.14,256.81,257.04,13820.0,254.3669,254.6541,254.3273,254.555,13820.0
2024-12-17 12:35:00,257.05,257.14,256.85,256.89,7522.0,254.565,254.6541,254.3669,254.4065,7522.0
2024-12-17 12:40:00,256.86,257.13,256.76,256.88,8254.0,254.3768,254.6442,254.2778,254.3966,8254.0
2024-12-17 12:45:00,256.77,256.83,256.57,256.57,4660.0,254.2877,254.3471,254.0896,254.0896,4660.0
2024-12-17 12:50:00,256.53,256.77,256.35,256.77,13709.0,254.05,254.2877,253.8717,254.2877,13709.0
2024-12-17 12:55:00,256.88,256.93,256.75,256.93,2858.0,254.3966,254.4461,254.2679,254.4461,2858.0
2024-12-17 13:00:00,256.88,256.96,256.75,256.86,3993.0,254.3966,254.4758,254.2679,254.3768,3993.0
2024-12-17 13:05:00,256.92,257.17,256.84,256.95,16517.0,254.4362,254.6838,254.357,254.4659,16517.0
2024-12-17 13:10:00,256.89,257.31,256.88,257.2,5891.0,254.4065,254.8224,254.3966,254.7135,5891.0
2024-12-17 13:15:00,257.17,257.31,257.11,257.25,4052.0,254.6838,254.8224,254.6244,254.763,4052.0
2024-12-17 13:20:00,257.28,257.61,257.12,257.14,8025.0,254.7927,255.1195,254.6343,254.6541,8025.0
2024-12-17 13:25:00,257.28,257.31,257.04,257.3,10662.0,254.7927,254.8224,254.555,254.8125,10662.0
2024-12-17 13:30:00,257.26,257.29,256.95,257.0,5360.0,254.7729,254.8026,254.4659,254.5154,5360.0
2024-12-17 13:35:00,257.07,257.15,256.95,257.01,6692.0,254.5848,254.664,254.4659,254.5253,6692.0
2024-12-17 13:40:00,257.08,257.16,256.83,256.9,7045.0,254.5947,254.6739,254.3471,254.4164,7045.0
2024-12-17 13:45:00,256.84,257.03,256.8,256.91,7329.0,254.357,254.5451,254.3174,254.4263,7329.0
2024-12-17 13:50:00,256.99,257.07,256.81,256.94,4824.0,254.5055,254.5848,254.3273,254.456,4824.0
2024-12-17 13:55:00,257.0,257.52,256.9,257.4,7141.0,254.5154,255.0304,254.4164,254.9116,7141.0
2024-12-17 14:00:00,257.28,257.33,257.02,257.03,4676.0,254.7927,254.8422,254.5352,254.5451,4676.0
2024-12-17 14:05:00,256.97,257.2,256.96,256.98,7346.0,254.4857,254.7135,254.4758,254.4956,7346.0
2024-12-17 14:10:00,257.09,257.13,256.98,257.09,1773.0,254.6046,254.6442,254.4956,254.6046,1773.0
2024-12-17 14:15:00,257.16,257.18,257.02,257.02,3846.0,254.6739,254.6937,254.5352,254.5352,3846.0
2024-12-17 14:20:00,257.03,257.12,257.03,257.11,3495.0,254.5451,254.6343,254.5451,254.6244,3495.0
2024-12-17 14:25:00,257.07,257.19,257.03,257.14,8545.0,254.5848,254.7036,254.5451,254.6541,8545.0
2024-12-17 14:30:00,257.11,257.11,256.91,256.91,3544.0,254.6244,254.6244,254.4263,254.4263,3544.0
2024-12-17 14:35:00,256.99,257.11,256.96,257.01,7063.0,254.5055,254.6244,254.4758,254.5253,7063.0
2024-12-17 14:40:00,256.99,257.08,256.73,256.82,5840.0,254.5055,254.5947,254.248,254.3372,5840.0
2024-12-17 14:45:00,256.88,256.95,256.68,256.68,4431.0,254.3966,254.4659,254.1985,254.1985,4431.0
2024-12-17 14:50:00,256.7,256.7,256.47,256.49,4149.0,254.2183,254.2183,253.9906,254.0104,4149.0
2024-12-17 14:55:00,256.44,256.84,256.37,256.84,12687.0,253.9608,254.357,253.8915,254.357,12687.0
2024-12-17 15:00:00,256.92,256.92,256.73,256.74,4127.0,254.4362,254.4362,254.248,254.2579,4127.0
2024-12-17 15:05:00,256.75,256.75,256.55,256.67,9411.0,254.2679,254.2679,254.0698,254.1886,9411.0
2024-12-17 15:10:00,256.67,256.75,256.43,256.43,5480.0,254.1886,254.2679,253.9509,253.9509,5480.0
2024-12-17 15:15:00,256.44,256.52,256.41,256.5,8791.0,253.9608,254.0401,253.9311,254.0203,8791.0
2024-12-17 15:20:00,256.44,256.71,256.32,256.56,17005.0,253.9608,254.2282,253.842,254.0797,17005.0
2024-12-17 15:25:00,256.56,256.94,256.51,256.92,15753.0,254.0797,254.456,254.0302,254.4362,15753.0
2024-12-17 15:30:00,256.94,257.04,256.72,256.92,10358.0,254.456,254.555,254.2381,254.4362,10358.0
2024-12-17 15:35:00,256.95,257.06,256.86,256.87,10910.0,254.4659,254.5749,254.3768,254.3867,10910.0
2024-12-17 15:40:00,256.85,257.34,256.85,257.3,14690.0,254.3669,254.8521,254.3669,254.8125,14690.0
2024-12-17 15:45:00,257.29,257.42,257.21,257.25,12968.0,254.8026,254.9314,254.7234,254.763,12968.0
2024-12-17 15:50:00,257.21,258.04,257.2,257.71,27910.0,254.7234,255.5454,254.7135,255.2186,27910.0
2024-12-17 15:55:00,257.71,257.92,257.48,257.76,102856.0,255.2186,255.4265,254.9908,255.2681,102856.0
2024-12-18 09:30:00,257.41,257.54,256.26,257.54,27105.0,254.9215,255.0502,253.7826,255.0502,27105.0
2024-12-18 09:35:00,257.56,258.36,256.86,256.86,9464.0,255.07,255.8623,254.3768,254.3768,9464.0
2024-12-18 09:40:00,256.86,257.48,256.56,256.61,10799.0,254.3768,254.9908,254.0797,254.1292,10799.0
2024-12-18 09:45:00,256.61,256.9,256.55,256.86,4397.0,254.1292,254.4164,254.0698,254.3768,4397.0
2024-12-18 09:50:00,256.79,257.36,256.78,257.19,9360.0,254.3075,254.872,254.2976,254.7036,9360.0
2024-12-18 09:55:00,257.21,257.79,256.88,257.64,13687.0,254.7234,255.2978,254.3966,255.1492,13687.0
2024-12-18 10:00:00,257.63,257.75,257.34,257.5,11085.0,255.1393,255.2582,254.8521,255.0106,11085.0
2024-12-18 10:05:00,257.56,258.02,257.43,257.9,15176.0,255.07,255.5256,254.9413,255.4067,15176.0
2024-12-18 10:10:00,257.88,258.09,257.62,257.68,7320.0,255.3869,255.5949,255.1294,255.1889,7320.0
2024-12-18 10:15:00,257.67,257.8,257.44,257.59,13139.0,255.179,255.3077,254.9512,255.0997,13139.0
2024-12-18 10:20:00,257.75,257.93,257.5,257.86,11482.0,255.2582,255.4364,255.0106,255.3671,11482.0
2024-12-18 10:25:00,257.87,258.16,257.71,257.99,13720.0,255.377,255.6642,255.2186,255.4959,13720.0
2024-12-18 10:30:00,257.84,258.57,257.8,258.53,5679.0,255.3473,256.0703,255.3077,256.0306,5679.0
2024-12-18 10:35:00,258.65,258.69,258.44,258.68,5684.0,256.1495,256.1891,255.9415,256.1792,5684.0
2024-12-18 10:40:00,258.55,258.72,258.2,258.4,5408.0,256.0504,256.2188,255.7038,255.9019,5408.0
2024-12-18 10:45:00,258.38,258.39,258.17,258.25,5275.0,255.8821,255.892,255.6741,255.7533,5275.0
2024-12-18 10:50:00,258.3,258.49,258.28,258.4,4659.0,255.8029,255.991,255.7831,255.9019,4659.0
2024-12-18 10:55:00,258.39,258.39,257.87,258.1,4056.0,255.892,255.892,255.377,255.6048,4056.0
2024-12-18 11:00:00,258.1,258.16,257.87,257.92,4935.0,255.6048,255.6642,255.377,255.4265,4935.0
2024-12-18 11:05:00,257.8,257.87,257.58,257.75,7408.0,255.3077,255.377,255.0898,255.2582,7408.0
2024-12-18 11:10:00,257.79,257.84,257.59,257.7,9825.0,255.2978,255.3473,255.0997,255.2087,9825.0
2024-12-18 11:15:00,257.66,257.71,257.39,257.6,11010.0,255.1691,255.2186,254.9017,255.1096,11010.0
2024-12-18 11:20:00,257.6,257.66,257.33,257.56,5005.0,255.1096,255.1691,254.8422,255.07,5005.0
2024-12-18 11:25:00,257.54,257.73,257.48,257.59,5005.0,255.0502,255.2384,254.9908,255.0997,5005.0
2024-12-18 11:30:00,257.69,258.04,257.5,257.81,14204.0,255.1988,255.5454,255.0106,255.3176,14204.0
2024-12-18 11:35:00,257.87,258.13,257.86,258.12,1450.0,255.377,255.6345,255.3671,255.6246,1450.0
2024-12-18 11:40:00,258.18,258.24,257.78,257.78,4196.0,255.684,255.7434,255.2879,255.2879,4196.0
2024-12-18 11:45:00,257.96,258.38,257.95,258.15,11763.0,255.4662,255.8821,255.4562,255.6543,11763.0
2024-12-18 11:50:00,258.12,258.54,258.12,258.45,7913.0,255.6246,256.0405,255.6246,255.9514,7913.0
2024-12-18 11:55:00,258.5,258.51,258.05,258.05,5031.0,256.0009,256.0108,255.5553,255.5553,5031.0
2024-12-18 12:00:00,258.2,258.45,258.16,258.43,5275.0,255.7038,255.9514,255.6642,255.9316,5275.0
2024-12-18 12:05:00,258.42,258.43,257.93,257.93,5625.0,255.9217,255.9316,255.4364,255.4364,5625.0
2024-12-18 12:10:00,258.05,258.33,258.0,258.25,2691.0,255.5553,255.8326,255.5058,255.7533,2691.0
2024-12-18 12:15:00,258.41,258.45,258.22,258.44,3276.0,255.9118,255.9514,255.7236,255.9415,3276.0
2024-12-18 12:20:00,258.5,258.59,258.32,258.45,5779.0,256.0009,256.0901,255.8227,255.9514,5779.0
2024-12-18 12:25:00,258.41,258.44,258.3,258.3,3857.0,255.9118,255.9415,255.8029,255.8029,3857.0
2024-12-18 12:30:00,258.3,258.44,258.21,258.43,13695.0,255.8029,255.9415,255.7137,255.9316,13695.0
2024-12-18 12:35:00,258.45,258.59,258.3,258.51,5154.0,255.9514,256.0901,255.8029,256.0108,5154.0
2024-12-18 12:40:00,258.5,258.62,258.4,258.42,8172.0,256.0009,256.1198,255.9019,255.9217,8172.0
2024-12-18 12:45:00,258.45,258.51,258.35,258.41,3267.0,255.9514,256.0108,255.8524,255.9118,3267.0
2024-12-18 12:50:00,258.5,258.5,258.11,258.21,8430.0,256.0009,256.0009,255.6147,255.7137,8430.0
2024-12-18 12:55:00,258.24,258.27,258.06,258.18,3199.0,255.7434,255.7732,255.5652,255.684,3199.0
2024-12-18 13:00:00,258.1,258.11,257.92,257.97,3624.0,255.6048,255.6147,255.4265,255.4761,3624.0
2024-12-18 13:05:00,258.01,258.15,257.85,258.15,5906.0,255.5157,255.6543,255.3572,255.6543,5906.0
2024-12-18 13:10:00,258.13,258.27,258.07,258.08,8407.0,255.6345,255.7732,255.5751,255.585,8407.0
2024-12-18 13:15:00,258.26,258.35,258.21,258.22,3246.0,255.7633,255.8524,255.7137,255.7236,3246.0
2024-12-18 13:20:00,258.22,258.29,258.12,258.18,5350.0,255.7236,255.793,255.6246,255.684,5350.0
2024-12-18 13:25:00,258.18,258.56,258.12,258.47,9658.0,255.684,256.0604,255.6246,255.9712,9658.0
2024-12-18 13:30:00,258.51,259.0,258.39,259.0,12400.0,256.0108,256.4961,255.892,256.4961,12400.0
2024-12-18 13:35:00,259.01,259.25,259.01,259.25,10723.0,256.506,256.7437,256.506,256.7437,10723.0
2024-12-18 13:40:00,259.23,259.38,259.18,259.21,7173.0,256.7239,256.8724,256.6744,256.7041,7173.0
2024-12-18 13:45:00,259.24,259.64,259.17,259.17,17958.0,256.7338,257.1299,256.6645,256.6645,17958.0
2024-12-18 13:50:00,259.17,259.22,258.97,259.16,3421.0,256.6645,256.714,256.4664,256.6546,3421.0
2024-12-18 13:55:00,259.22,259.38,259.13,259.19,6585.0,256.714,256.8724,256.6248,256.6843,6585.0
2024-12-18 14:00:00,259.13,259.13,256.18,256.24,80284.0,256.6248,256.6248,253.7034,253.7628,80284.0
2024-12-18 14:05:00,256.24,256.32,254.82,254.88,47257.0,253.7628,253.842,252.3565,252.4159,47257.0
2024-12-18 14:10:00,255.06,255.12,254.2,254.56,37906.0,252.5942,252.6536,251.7425,252.099,37906.0
2024-12-18 14:15:00,254.53,254.73,254.18,254.39,25532.0,252.0693,252.2674,251.7227,251.9307,25532.0
2024-12-18 14:20:00,254.39,254.93,254.25,254.74,33757.0,251.9307,252.4654,251.792,252.2773,33757.0
2024-12-18 14:25:00,254.65,254.93,254.35,254.42,29574.0,252.1882,252.4654,251.8911,251.9604,29574.0
2024-12-18 14:30:00,254.45,255.08,254.26,254.92,27275.0,251.9901,252.614,251.8019,252.4555,27275.0
2024-12-18 14:35:00,255.02,255.05,254.47,254.47,14588.0,252.5546,252.5843,252.0099,252.0099,14588.0
2024-12-18 14:40:00,254.52,254.53,253.67,253.76,31729.0,252.0594,252.0693,251.2176,251.3068,31729.0
2024-12-18 14:45:00,253.75,253.97,252.79,253.11,52128.0,251.2969,251.5147,250.3461,250.663,52128.0
2024-12-18 14:50:00,253.11,253.38,252.3,252.88,41834.0,250.663,250.9304,249.8609,250.4353,41834.0
2024-12-18 14:55:00,252.94,252.96,251.83,252.2,27107.0,250.4947,250.5145,249.3954,249.7618,27107.0
2024-12-18 15:00:00,252.28,253.39,252.28,253.2,31911.0,249.8411,250.9403,249.8411,250.7522,31911.0
2024-12-18 15:05:00,253.2,253.76,252.9,253.45,25802.0,250.7522,251.3068,250.4551,250.9998,25802.0
2024-12-18 15:10:00,253.54,253.58,253.02,253.26,38697.0,251.0889,251.1285,250.5739,250.8116,38697.0
2024-12-18 15:15:00,253.27,253.39,252.64,252.64,21217.0,250.8215,250.9403,250.1976,250.1976,21217.0
2024-12-18 15:20:00,252.56,253.68,252.34,253.36,24621.0,250.1184,251.2275,249.9005,250.9106,24621.0
2024-12-18 15:25:00,253.32,253.4,252.51,252.78,16798.0,250.871,250.9502,250.0688,250.3362,16798.0
2024-12-18 15:30:00,252.84,253.19,252.57,253.06,18190.0,250.3957,250.7423,250.1283,250.6135,18190.0
2024-12-18 15:35:00,253.06,253.06,252.14,252.23,16698.0,250.6135,250.6135,249.7024,249.7915,16698.0
2024-12-18 15:40:00,252.14,252.14,250.79,250.82,25304.0,249.7024,249.7024,248.3655,248.3952,25304.0
2024-12-18 15:45:00,250.79,251.81,250.6,251.32,45667.0,248.3655,249.3756,248.1773,248.8903,45667.0
2024-12-18 15:50:00,251.38,251.43,250.5,250.87,39052.0,248.9498,248.9993,248.0783,248.4447,39052.0
2024-12-18 15:55:00,250.88,250.88,249.64,249.82,233249.0,248.4546,248.4546,247.2266,247.4048,233249.0
2024-12-19 09:30:00,249.0,250.63,248.31,250.0,77803.0,246.5928,248.207,245.9094,247.5831,77803.0
2024-12-19 09:35:00,250.08,250.28,248.73,248.83,37740.0,247.6623,247.8604,246.3254,246.4244,37740.0
2024-12-19 09:40:00,248.78,249.73,248.34,248.72,58213.0,246.3749,247.3157,245.9392,246.3155,58213.0
2024-12-19 09:45:00,248.79,249.01,247.84,248.0,21049.0,246.3848,246.6027,245.444,245.6024,21049.0
2024-12-19 09:50:00,247.99,248.22,247.63,248.01,17005.0,245.5925,245.8203,245.236,245.6123,17005.0
2024-12-19 09:55:00,248.14,248.45,247.46,247.81,38143.0,245.7411,246.0481,245.0677,245.4143,38143.0
2024-12-19 10:00:00,247.81,248.0,246.61,247.0,34766.0,245.4143,245.6024,244.2259,244.6121,34766.0
2024-12-19 10:05:00,246.96,247.01,245.77,246.31,34763.0,244.5725,244.622,243.394,243.9288,34763.0
2024-12-19 10:10:00,246.31,247.32,246.17,246.71,27400.0,243.9288,244.929,243.7901,244.3249,27400.0
2024-12-19 10:15:00,246.62,246.68,246.2,246.44,26978.0,244.2358,244.2952,243.8198,244.0575,26978.0
2024-12-19 10:20:00,246.35,246.35,245.53,246.06,34057.0,243.9684,243.9684,243.1563,243.6812,34057.0
2024-12-19 10:25:00,245.93,246.17,245.67,245.74,19708.0,243.5525,243.7901,243.295,243.3643,19708.0
2024-12-19 10:30:00,245.74,245.84,245.44,245.44,22431.0,243.3643,243.4633,243.0672,243.0672,22431.0
2024-12-19 10:35:00,245.44,245.91,245.12,245.74,20497.0,243.0672,243.5326,242.7503,243.3643,20497.0
2024-12-19 10:40:00,245.7,246.31,245.67,245.98,18337.0,243.3247,243.9288,243.295,243.602,18337.0
2024-12-19 10:45:00,245.96,245.96,245.34,245.54,20938.0,243.5822,243.5822,242.9682,243.1662,20938.0
2024-12-19 10:50:00,245.69,246.17,245.59,246.05,16672.0,243.3148,243.7901,243.2157,243.6713,16672.0
2024-12-19 10:55:00,246.0,246.34,245.8,246.3,17092.0,243.6218,243.9585,243.4237,243.9189,17092.0
2024-12-19 11:00:00,246.11,246.3,245.99,246.3,19374.0,243.7307,243.9189,243.6119,243.9189,19374.0
2024-12-19 11:05:00,246.31,246.64,245.7,245.7,38572.0,243.9288,244.2556,243.3247,243.3247,38572.0
2024-12-19 11:10:00,245.84,245.92,245.38,245.46,16792.0,243.4633,243.5426,243.0078,243.087,16792.0
2024-12-19 11:15:00,245.57,246.13,245.46,246.09,12863.0,243.1959,243.7505,243.087,243.7109,12863.0
2024-12-19 11:20:00,246.09,246.69,246.05,246.56,15001.0,243.7109,244.3051,243.6713,244.1764,15001.0
2024-12-19 11:25:00,246.56,246.86,246.17,246.76,29193.0,244.1764,244.4735,243.7901,244.3744,29193.0
2024-12-19 11:30:00,246.69,246.7,246.35,246.39,21189.0,244.3051,244.315,243.9684,244.008,21189.0
2024-12-19 11:35:00,246.29,246.33,246.0,246.1,13857.0,243.909,243.9486,243.6218,243.7208,13857.0
2024-12-19 11:40:00,246.21,246.29,245.93,246.12,15860.0,243.8297,243.909,243.5525,243.7406,15860.0
2024-12-19 11:45:00,246.11,246.29,246.05,246.26,11291.0,243.7307,243.909,243.6713,243.8793,11291.0
2024-12-19 11:50:00,246.26,246.26,245.96,246.09,14853.0,243.8793,243.8793,243.5822,243.7109,14853.0
2024-12-19 11:55:00,246.14,246.14,245.8,245.93,19605.0,243.7604,243.7604,243.4237,243.5525,19605.0
2024-12-19 12:00:00,245.98,246.85,245.85,246.77,33542.0,243.602,244.4636,243.4732,244.3843,33542.0
2024-12-19 12:05:00,246.75,246.86,246.3,246.36,16271.0,244.3645,244.4735,243.9189,243.9783,16271.0
2024-12-19 12:10:00,246.33,246.68,246.29,246.62,33475.0,243.9486,244.2952,243.909,244.2358,33475.0
2024-12-19 12:15:00,246.55,246.55,246.3,246.42,20474.0,244.1665,244.1665,243.9189,244.0377,20474.0
2024-12-19 12:20:00,246.42,246.45,245.78,245.88,35360.0,244.0377,244.0674,243.4039,243.5029,35360.0
2024-12-19 12:25:00,245.9,246.13,245.82,246.0,9841.0,243.5227,243.7505,243.4435,243.6218,9841.0
2024-12-19 12:30:00,246.06,246.06,245.04,245.31,13382.0,243.6812,243.6812,242.6711,242.9384,13382.0
2024-12-19 12:35:00,245.22,245.72,245.09,245.61,15287.0,242.8493,243.3445,242.7206,243.2355,15287.0
2024-12-19 12:40:00,245.7,245.8,245.49,245.64,11714.0,243.3247,243.4237,243.1167,243.2653,11714.0
2024-12-19 12:45:00,245.54,245.6,245.31,245.31,12035.0,243.1662,243.2256,242.9384,242.9384,12035.0
2024-12-19 12:50:00,245.31,245.62,245.08,245.62,10694.0,242.9384,243.2455,242.7107,243.2455,10694.0
2024-12-19 12:55:00,245.6,245.99,245.59,245.75,14754.0,243.2256,243.6119,243.2157,243.3742,14754.0
2024-12-19 13:00:00,245.75,245.84,245.57,245.68,6668.0,243.3742,243.4633,243.1959,243.3049,6668.0
2024-12-19 13:05:00,245.68,245.71,245.46,245.71,9383.0,243.3049,243.3346,243.087,243.3346,9383.0
2024-12-19 13:10:00,245.71,245.79,245.57,245.58,11612.0,243.3346,243.4138,243.1959,243.2058,11612.0
2024-12-19 13:15:00,245.59,245.68,245.47,245.53,13039.0,243.2157,243.3049,243.0969,243.1563,13039.0
2024-12-19 13:20:00,245.54,245.95,245.5,245.95,15192.0,243.1662,243.5723,243.1266,243.5723,15192.0
2024-12-19 13:25:00,245.84,246.4,245.84,246.1,7855.0,243.4633,244.0179,243.4633,243.7208,7855.0
2024-12-19 13:30:00,246.03,246.12,245.73,246.12,8145.0,243.6515,243.7406,243.3544,243.7406,8145.0
2024-12-19 13:35:00,246.12,246.12,245.74,245.75,13434.0,243.7406,243.7406,243.3643,243.3742,13434.0
2024-12-19 13:40:00,245.78,245.98,245.71,245.73,9082.0,243.4039,243.602,243.3346,243.3544,9082.0
2024-12-19 13:45:00,245.78,246.0,245.77,245.95,6722.0,243.4039,243.6218,243.394,243.5723,6722.0
2024-12-19 13:50:00,245.95,246.15,245.94,245.94,9755.0,243.5723,243.7703,243.5624,243.5624,9755.0
2024-12-19 13:55:00,245.94,246.41,245.94,246.41,13966.0,243.5624,244.0278,243.5624,244.0278,13966.0
2024-12-19 14:00:00,246.37,246.51,246.22,246.47,10006.0,243.9882,244.1268,243.8397,244.0872,10006.0
2024-12-19 14:05:00,246.37,246.37,246.09,246.2,7179.0,243.9882,243.9882,243.7109,243.8198,7179.0
2024-12-19 14:10:00,246.17,246.19,245.61,245.64,16570.0,243.7901,243.8099,243.2355,243.2653,16570.0
2024-12-19 14:15:00,245.65,245.87,245.43,245.87,19381.0,243.2752,243.493,243.0573,243.493,19381.0
2024-12-19 14:20:00,245.78,245.86,245.49,245.86,10450.0,243.4039,243.4831,243.1167,243.4831,10450.0
2024-12-19 14:25:00,245.86,246.04,245.58,245.61,20172.0,243.4831,243.6614,243.2058,243.2355,20172.0
2024-12-19 14:30:00,245.61,245.9,245.48,245.69,23342.0,243.2355,243.5227,243.1068,243.3148,23342.0
2024-12-19 14:35:00,245.63,245.72,245.57,245.57,12065.0,243.2554,243.3445,243.1959,243.1959,12065.0
2024-12-19 14:40:00,245.57,245.65,245.42,245.63,10907.0,243.1959,243.2752,243.0474,243.2554,10907.0
2024-12-19 14:45:00,245.53,245.86,245.51,245.79,11664.0,243.1563,243.4831,243.1365,243.4138,11664.0
2024-12-19 14:50:00,245.7,246.02,245.7,245.85,15716.0,243.3247,243.6416,243.3247,243.4732,15716.0
2024-12-19 14:55:00,245.85,245.92,245.53,245.59,16989.0,243.4732,243.5426,243.1563,243.2157,16989.0
2024-12-19 15:00:00,245.59,245.66,245.41,245.48,21778.0,243.2157,243.2851,243.0375,243.1068,21778.0
2024-12-19 15:05:00,245.51,245.52,245.2,245.42,24995.0,243.1365,243.1464,242.8295,243.0474,24995.0
2024-12-19 15:10:00,245.36,245.37,245.07,245.18,25972.0,242.988,242.9979,242.7008,242.8097,25972.0
2024-12-19 15:15:00,245.22,245.63,245.22,245.63,25303.0,242.8493,243.2554,242.8493,243.2554,25303.0
2024-12-19 15:20:00,245.63,245.97,245.49,245.74,19792.0,243.2554,243.5921,243.1167,243.3643,19792.0
2024-12-19 15:25:00,245.76,245.78,245.5,245.55,22550.0,243.3841,243.4039,243.1266,243.1761,22550.0
2024-12-19 15:30:00,245.63,245.73,245.24,245.27,32198.0,243.2554,243.3544,242.8691,242.8988,32198.0
2024-12-19 15:35:00,245.23,245.95,244.82,245.73,35594.0,242.8592,243.5723,242.4532,243.3544,35594.0
2024-12-19 15:40:00,245.67,246.24,245.66,246.08,24780.0,243.295,243.8595,243.2851,243.701,24780.0
2024-12-19 15:45:00,246.09,246.13,245.5,245.56,27417.0,243.7109,243.7505,243.1266,243.186,27417.0
2024-12-19 15:50:00,245.69,245.83,244.68,244.95,57702.0,243.3148,243.4534,242.3145,242.5819,57702.0
2024-12-19 15:55:00,245.02,245.08,244.14,244.46,214764.0,242.6513,242.7107,241.7798,242.0967,214764.0
2024-12-20 09:30:00,244.54,246.0,244.0,245.85,465707.0,242.1759,243.6218,241.6411,243.4732,465707.0
2024-12-20 09:35:00,246.04,246.96,245.76,246.18,48290.0,243.6614,244.5725,243.3841,243.8,48290.0
2024-12-20 09:40:00,246.18,246.99,245.92,246.5,52473.0,243.8,244.6022,243.5426,244.1169,52473.0
2024-12-20 09:45:00,246.49,246.7,246.01,246.23,50437.0,244.107,244.315,243.6317,243.8496,50437.0
2024-12-20 09:50:00,246.25,246.45,245.4,245.99,30717.0,243.8694,244.0674,243.0276,243.6119,30717.0
2024-12-20 09:55:00,245.93,246.04,245.02,245.32,22623.0,243.5525,243.6614,242.6513,242.9484,22623.0
2024-12-20 10:00:00,245.42,246.0,245.21,245.86,39926.0,243.0474,243.6218,242.8394,243.4831,39926.0
2024-12-20 10:05:00,245.87,246.23,245.0,245.06,26186.0,243.493,243.8496,242.6314,242.6909,26186.0
2024-12-20 10:10:00,244.88,245.52,244.71,245.52,20999.0,242.5126,243.1464,242.3442,243.1464,20999.0
2024-12-20 10:15:00,245.52,245.52,244.93,245.25,14001.0,243.1464,243.1464,242.5621,242.879,14001.0
2024-12-20 10:20:00,245.19,245.72,244.92,245.65,17884.0,242.8196,243.3445,242.5522,243.2752,17884.0
2024-12-20 10:25:00,245.65,246.24,245.65,246.2,25309.0,243.2752,243.8595,243.2752,243.8198,25309.0
2024-12-20 10:30:00,246.19,246.93,246.18,246.84,22654.0,243.8099,244.5428,243.8,244.4537,22654.0
2024-12-20 10:35:00,246.78,246.78,246.1,246.1,19534.0,244.3942,244.3942,243.7208,243.7208,19534.0
2024-12-20 10:40:00,246.11,246.29,245.96,246.17,23177.0,243.7307,243.909,243.5822,243.7901,23177.0
2024-12-20 10:45:00,246.08,246.41,246.08,246.38,21644.0,243.701,244.0278,243.701,243.9981,21644.0
2024-12-20 10:50:00,246.35,246.93,246.34,246.88,16616.0,243.9684,244.5428,243.9585,244.4933,16616.0
2024-12-20 10:55:00,246.84,246.88,246.51,246.55,17842.0,244.4537,244.4933,244.1268,244.1665,17842.0
2024-12-20 11:00:00,246.5,247.26,246.5,247.18,25753.0,244.1169,244.8696,244.1169,244.7904,25753.0
2024-12-20 11:05:00,247.19,247.37,246.84,246.84,14450.0,244.8003,244.9785,244.4537,244.4537,14450.0
2024-12-20 11:10:00,246.95,246.97,246.69,246.71,11909.0,244.5626,244.5824,244.3051,244.3249,11909.0
2024-12-20 11:15:00,246.7,247.38,246.61,247.21,18013.0,244.315,244.9884,244.2259,244.8201,18013.0
2024-12-20 11:20:00,247.14,247.3,246.98,247.19,12508.0,244.7508,244.9092,244.5923,244.8003,12508.0
2024-12-20 11:25:00,247.19,247.5,247.1,247.23,15356.0,244.8003,245.1073,244.7111,244.8399,15356.0
2024-12-20 11:30:00,247.27,247.41,247.07,247.26,15028.0,244.8795,245.0181,244.6814,244.8696,15028.0
2024-12-20 11:35:00,247.21,247.81,247.11,247.75,13143.0,244.8201,245.4143,244.721,245.3549,13143.0
2024-12-20 11:40:00,247.75,248.39,247.7,248.29,17641.0,245.3549,245.9887,245.3053,245.8896,17641.0
2024-12-20 11:45:00,248.26,248.44,247.82,247.82,12899.0,245.8599,246.0382,245.4242,245.4242,12899.0
2024-12-20 11:50:00,247.8,248.3,247.62,248.28,15240.0,245.4044,245.8995,245.2261,245.8797,15240.0
2024-12-20 11:55:00,248.28,248.56,248.24,248.45,11794.0,245.8797,246.157,245.8401,246.0481,11794.0
2024-12-20 12:00:00,248.3,248.47,248.05,248.44,7126.0,245.8995,246.0679,245.652,246.0382,7126.0
2024-12-20 12:05:00,248.37,248.51,248.11,248.31,11736.0,245.9689,246.1075,245.7114,245.9094,11736.0
2024-12-20 12:10:00,248.3,248.5,247.88,248.38,15287.0,245.8995,246.0976,245.4836,245.9788,15287.0
2024-12-20 12:15:00,248.42,248.7,248.35,248.65,9034.0,246.0184,246.2957,245.9491,246.2462,9034.0
2024-12-20 12:20:00,248.68,248.73,248.48,248.7,14756.0,246.2759,246.3254,246.0778,246.2957,14756.0
2024-12-20 12:25:00,248.63,249.21,248.58,248.94,14153.0,246.2264,246.8007,246.1768,246.5334,14153.0
2024-12-20 12:30:00,248.88,248.94,248.02,248.26,14474.0,246.4739,246.5334,245.6222,245.8599,14474.0
2024-12-20 12:35:00,248.25,248.56,248.08,248.42,12151.0,245.85,246.157,245.6817,246.0184,12151.0
2024-12-20 12:40:00,248.51,248.54,248.1,248.2,10347.0,246.1075,246.1372,245.7015,245.8005,10347.0
2024-12-20 12:45:00,248.12,248.39,247.98,248.39,19342.0,245.7213,245.9887,245.5826,245.9887,19342.0
2024-12-20 12:50:00,248.3,248.64,248.14,248.53,14787.0,245.8995,246.2363,245.7411,246.1273,14787.0
2024-12-20 12:55:00,248.5,248.74,248.48,248.6,9170.0,246.0976,246.3353,246.0778,246.1966,9170.0
2024-12-20 13:00:00,248.52,248.87,248.35,248.64,30344.0,246.1174,246.464,245.9491,246.2363,30344.0
2024-12-20 13:05:00,248.59,248.87,248.57,248.6,8982.0,246.1867,246.464,246.1669,246.1966,8982.0
2024-12-20 13:10:00,248.63,249.02,248.6,248.75,20743.0,246.2264,246.6126,246.1966,246.3452,20743.0
2024-12-20 13:15:00,248.86,248.86,248.36,248.47,5046.0,246.4541,246.4541,245.959,246.0679,5046.0
2024-12-20 13:20:00,248.46,248.49,248.23,248.24,12799.0,246.058,246.0877,245.8302,245.8401,12799.0
2024-12-20 13:25:00,248.21,248.22,247.82,247.93,6880.0,245.8104,245.8203,245.4242,245.5331,6880.0
2024-12-20 13:30:00,247.93,247.93,247.65,247.66,26008.0,245.5331,245.5331,245.2558,245.2657,26008.0
2024-12-20 13:35:00,247.74,247.74,247.39,247.44,6453.0,245.345,245.345,244.9983,245.0479,6453.0
2024-12-20 13:40:00,247.44,247.54,247.3,247.41,7434.0,245.0479,245.1469,244.9092,245.0181,7434.0
2024-12-20 13:45:00,247.41,247.41,247.16,247.24,10183.0,245.0181,245.0181,244.7706,244.8498,10183.0
2024-12-20 13:50:00,247.22,247.74,247.15,247.72,25736.0,244.83,245.345,244.7607,245.3251,25736.0
2024-12-20 13:55:00,247.71,247.83,247.53,247.53,7992.0,245.3152,245.4341,245.137,245.137,7992.0
2024-12-20 14:00:00,247.54,247.63,247.45,247.58,4234.0,245.1469,245.236,245.0578,245.1865,4234.0
2024-12-20 14:05:00,247.43,247.5,247.35,247.42,15098.0,245.038,245.1073,244.9587,245.028,15098.0
2024-12-20 14:10:00,247.46,247.46,247.31,247.41,19375.0,245.0677,245.0677,244.9191,245.0181,19375.0
2024-12-20 14:15:00,247.38,247.69,247.38,247.59,18025.0,244.9884,245.2954,244.9884,245.1964,18025.0
2024-12-20 14:20:00,247.59,247.59,247.31,247.42,12523.0,245.1964,245.1964,244.9191,245.028,12523.0
2024-12-20 14:25:00,247.48,247.78,247.36,247.72,20503.0,245.0875,245.3846,244.9686,245.3251,20503.0
2024-12-20 14:30:00,247.72,248.13,247.72,248.08,17164.0,245.3251,245.7312,245.3251,245.6817,17164.0
2024-12-20 14:35:00,248.12,248.12,247.83,247.83,6196.0,245.7213,245.7213,245.4341,245.4341,6196.0
2024-12-20 14:40:00,247.9,247.9,247.5,247.56,9520.0,245.5034,245.5034,245.1073,245.1667,9520.0
2024-12-20 14:45:00,247.59,247.8,247.36,247.36,14236.0,245.1964,245.4044,244.9686,244.9686,14236.0
2024-12-20 14:50:00,247.38,247.39,246.96,247.0,9889.0,244.9884,244.9983,244.5725,244.6121,9889.0
2024-12-20 14:55:00,247.02,247.11,246.78,246.88,42144.0,244.6319,244.721,244.3942,244.4933,42144.0
2024-12-20 15:00:00,246.96,247.55,246.95,247.45,8406.0,244.5725,245.1568,244.5626,245.0578,8406.0
2024-12-20 15:05:00,247.45,247.56,247.39,247.4,5201.0,245.0578,245.1667,244.9983,245.0082,5201.0
2024-12-20 15:10:00,247.41,247.94,247.41,247.8,7970.0,245.0181,245.543,245.0181,245.4044,7970.0
2024-12-20 15:15:00,247.74,247.86,247.57,247.63,9756.0,245.345,245.4638,245.1766,245.236,9756.0
2024-12-20 15:20:00,247.56,247.75,247.27,247.64,9085.0,245.1667,245.3549,244.8795,245.2459,9085.0
2024-12-20 15:25:00,247.57,247.84,247.54,247.7,3984.0,245.1766,245.444,245.1469,245.3053,3984.0
2024-12-20 15:30:00,247.69,247.69,246.81,247.09,16506.0,245.2954,245.2954,244.4239,244.7012,16506.0
2024-12-20 15:35:00,247.1,248.55,247.09,248.21,30746.0,244.7111,246.1471,244.7012,245.8104,30746.0
2024-12-20 15:40:00,248.13,248.23,247.76,248.03,18118.0,245.7312,245.8302,245.3648,245.6322,18118.0
2024-12-20 15:45:00,247.9,248.15,247.63,247.63,21154.0,245.5034,245.751,245.236,245.236,21154.0
2024-12-20 15:50:00,247.71,247.87,247.35,247.63,22448.0,245.3152,245.4737,244.9587,245.236,22448.0
2024-12-20 15:55:00,247.68,247.75,246.92,247.6,161225.0,245.2855,245.3549,244.5329,245.2063,161225.0
2024-12-23 09:30:00,246.25,246.96,245.79,246.0,26289.0,243.8694,244.5725,243.4138,243.6218,26289.0
2024-12-23 09:35:00,246.0,246.14,245.48,245.63,8406.0,243.6218,243.7604,243.1068,243.2554,8406.0
2024-12-23 09:40:00,245.63,246.08,245.47,245.92,10354.0,243.2554,243.701,243.0969,243.5426,10354.0
2024-12-23 09:45:00,245.92,246.28,245.4,245.41,21915.0,243.5426,243.8991,243.0276,243.0375,21915.0
2024-12-23 09:50:00,245.58,245.66,245.23,245.32,13663.0,243.2058,243.2851,242.8592,242.9484,13663.0
2024-12-23 09:55:00,245.28,246.01,245.25,245.86,24410.0,242.9087,243.6317,242.879,243.4831,24410.0
2024-12-23 10:00:00,245.86,246.31,245.73,245.92,18830.0,243.4831,243.9288,243.3544,243.5426,18830.0
2024-12-23 10:05:00,245.97,246.0,245.4,245.4,11713.0,243.5921,243.6218,243.0276,243.0276,11713.0
2024-12-23 10:10:00,245.53,245.85,245.22,245.45,15720.0,243.1563,243.4732,242.8493,243.0771,15720.0
2024-12-23 10:15:00,245.48,246.08,245.35,245.81,6547.0,243.1068,243.701,242.9781,243.4336,6547.0
2024-12-23 10:20:00,245.97,246.09,245.64,245.73,9630.0,243.5921,243.7109,243.2653,243.3544,9630.0
2024-12-23 10:25:00,245.65,246.1,245.59,246.1,11205.0,243.2752,243.7208,243.2157,243.7208,11205.0
2024-12-23 10:30:00,246.14,247.03,245.95,246.88,12104.0,243.7604,244.6418,243.5723,244.4933,12104.0
2024-12-23 10:35:00,246.78,246.83,246.46,246.55,6914.0,244.3942,244.4438,244.0773,244.1665,6914.0
2024-12-23 10:40:00,246.48,246.5,246.26,246.29,6095.0,244.0971,244.1169,243.8793,243.909,6095.0
2024-12-23 10:45:00,246.2,246.55,246.2,246.34,8441.0,243.8198,244.1665,243.8198,243.9585,8441.0
2024-12-23 10:50:00,246.34,246.5,246.29,246.39,8383.0,243.9585,244.1169,243.909,244.008,8383.0
2024-12-23 10:55:00,246.44,246.89,246.37,246.4,17208.0,244.0575,244.5032,243.9882,244.0179,17208.0
2024-12-23 11:00:00,246.42,246.93,246.29,246.89,7349.0,244.0377,244.5428,243.909,244.5032,7349.0
2024-12-23 11:05:00,246.89,246.89,246.44,246.47,5967.0,244.5032,244.5032,244.0575,244.0872,5967.0
2024-12-23 11:10:00,246.49,246.57,246.25,246.49,11605.0,244.107,244.1863,243.8694,244.107,11605.0
2024-12-23 11:15:00,246.49,246.59,246.35,246.53,12644.0,244.107,244.2061,243.9684,244.1467,12644.0
2024-12-23 11:20:00,246.5,246.78,246.49,246.78,4842.0,244.1169,244.3942,244.107,244.3942,4842.0
2024-12-23 11:25:00,246.81,246.88,246.61,246.61,15528.0,244.4239,244.4933,244.2259,244.2259,15528.0
2024-12-23 11:30:00,246.71,246.78,245.92,246.06,13821.0,244.3249,244.3942,243.5426,243.6812,13821.0
2024-12-23 11:35:00,246.06,246.13,245.66,245.76,6782.0,243.6812,243.7505,243.2851,243.3841,6782.0
2024-12-23 11:40:00,245.93,246.18,245.79,246.05,10157.0,243.5525,243.8,243.4138,243.6713,10157.0
2024-12-23 11:45:00,246.09,246.43,246.08,246.31,9565.0,243.7109,244.0476,243.701,243.9288,9565.0
2024-12-23 11:50:00,246.34,246.66,246.24,246.57,2013.0,243.9585,244.2754,243.8595,244.1863,2013.0
2024-12-23 11:55:00,246.54,247.19,246.53,247.07,12623.0,244.1566,244.8003,244.1467,244.6814,12623.0
2024-12-23 12:00:00,247.14,247.15,246.74,246.8,7469.0,244.7508,244.7607,244.3546,244.414,7469.0
2024-12-23 12:05:00,246.8,246.96,246.61,246.96,31171.0,244.414,244.5725,244.2259,244.5725,31171.0
2024-12-23 12:10:00,246.98,247.12,246.83,247.03,4903.0,244.5923,244.7309,244.4438,244.6418,4903.0
2024-12-23 12:15:00,247.04,247.04,246.38,246.45,7008.0,244.6517,244.6517,243.9981,244.0674,7008.0
2024-12-23 12:20:00,246.47,246.7,246.46,246.59,3641.0,244.0872,244.315,244.0773,244.2061,3641.0
2024-12-23 12:25:00,246.59,246.62,246.42,246.52,6554.0,244.2061,244.2358,244.0377,244.1367,6554.0
2024-12-23 12:30:00,246.42,246.45,246.22,246.4,10545.0,244.0377,244.0674,243.8397,244.0179,10545.0
2024-12-23 12:35:00,246.4,246.43,246.18,246.43,4582.0,244.0179,244.0476,243.8,244.0476,4582.0
2024-12-23 12:40:00,246.44,246.44,246.23,246.38,3651.0,244.0575,244.0575,243.8496,243.9981,3651.0
2024-12-23 12:45:00,246.39,246.59,246.34,246.56,5622.0,244.008,244.2061,243.9585,244.1764,5622.0
2024-12-23 12:50:00,246.56,246.76,246.51,246.71,4998.0,244.1764,244.3744,244.1268,244.3249,4998.0
2024-12-23 12:55:00,246.71,246.91,246.58,246.58,10191.0,244.3249,244.523,244.1962,244.1962,10191.0
2024-12-23 13:00:00,246.58,246.73,246.58,246.69,9020.0,244.1962,244.3447,244.1962,244.3051,9020.0
2024-12-23 13:05:00,246.7,246.81,246.6,246.75,10020.0,244.315,244.4239,244.216,244.3645,10020.0
2024-12-23 13:10:00,246.74,246.92,246.63,246.89,4240.0,244.3546,244.5329,244.2457,244.5032,4240.0
2024-12-23 13:15:00,247.05,247.05,246.75,246.86,11673.0,244.6616,244.6616,244.3645,244.4735,11673.0
2024-12-23 13:20:00,246.86,246.97,246.46,246.59,9660.0,244.4735,244.5824,244.0773,244.2061,9660.0
2024-12-23 13:25:00,246.7,247.0,246.7,246.97,7855.0,244.315,244.6121,244.315,244.5824,7855.0
2024-12-23 13:30:00,246.93,247.13,246.84,247.06,11797.0,244.5428,244.7409,244.4537,244.6715,11797.0
2024-12-23 13:35:00,247.1,247.13,246.97,247.12,3569.0,244.7111,244.7409,244.5824,244.7309,3569.0
2024-12-23 13:40:00,247.09,247.13,246.83,246.86,4712.0,244.7012,244.7409,244.4438,244.4735,4712.0
2024-12-23 13:45:00,246.87,247.08,246.69,247.08,7239.0,244.4834,244.6913,244.3051,244.6913,7239.0
2024-12-23 13:50:00,247.09,247.4,247.07,247.3,8311.0,244.7012,245.0082,244.6814,244.9092,8311.0
2024-12-23 13:55:00,247.28,247.28,247.07,247.17,8395.0,244.8894,244.8894,244.6814,244.7805,8395.0
2024-12-23 14:00:00,247.16,247.36,247.16,247.23,6320.0,244.7706,244.9686,244.7706,244.8399,6320.0
2024-12-23 14:05:00,247.32,247.34,247.14,247.3,3443.0,244.929,244.9488,244.7508,244.9092,3443.0
2024-12-23 14:10:00,247.37,247.52,247.37,247.49,4190.0,244.9785,245.1271,244.9785,245.0974,4190.0
2024-12-23 14:15:00,247.53,247.59,247.53,247.57,2297.0,245.137,245.1964,245.137,245.1766,2297.0
2024-12-23 14:20:00,247.61,247.62,247.38,247.43,11206.0,245.2162,245.2261,244.9884,245.038,11206.0
2024-12-23 14:25:00,247.38,247.43,247.32,247.32,3110.0,244.9884,245.038,244.929,244.929,3110.0
2024-12-23 14:30:00,247.38,247.44,247.31,247.37,4624.0,244.9884,245.0479,244.9191,244.9785,4624.0
2024-12-23 14:35:00,247.3,247.42,247.13,247.13,5946.0,244.9092,245.028,244.7409,244.7409,5946.0
2024-12-23 14:40:00,247.19,247.45,247.13,247.45,6524.0,244.8003,245.0578,244.7409,245.0578,6524.0
2024-12-23 14:45:00,247.54,247.71,247.49,247.64,3612.0,245.1469,245.3152,245.0974,245.2459,3612.0
2024-12-23 14:50:00,247.74,247.81,247.54,247.58,13173.0,245.345,245.4143,245.1469,245.1865,13173.0
2024-12-23 14:55:00,247.55,247.6,247.43,247.43,5521.0,245.1568,245.2063,245.038,245.038,5521.0
2024-12-23 15:00:00,247.42,247.73,247.39,247.72,5434.0,245.028,245.3351,244.9983,245.3251,5434.0
2024-12-23 15:05:00,247.7,247.86,247.36,247.36,11287.0,245.3053,245.4638,244.9686,244.9686,11287.0
2024-12-23 15:10:00,247.36,247.37,247.15,247.34,6081.0,244.9686,244.9785,244.7607,244.9488,6081.0
2024-12-23 15:15:00,247.42,247.49,247.09,247.18,17633.0,245.028,245.0974,244.7012,244.7904,17633.0
2024-12-23 15:20:00,247.23,247.44,247.22,247.42,9178.0,244.8399,245.0479,244.83,245.028,9178.0
2024-12-23 15:25:00,247.42,247.64,247.24,247.46,8451.0,245.028,245.2459,244.8498,245.0677,8451.0
2024-12-23 15:30:00,247.46,247.53,247.34,247.46,14078.0,245.0677,245.137,244.9488,245.0677,14078.0
2024-12-23 15:35:00,247.5,247.74,247.44,247.59,16914.0,245.1073,245.345,245.0479,245.1964,16914.0
2024-12-23 15:40:00,247.54,247.88,247.42,247.74,9466.0,245.1469,245.4836,245.028,245.345,9466.0
2024-12-23 15:45:00,247.75,247.75,247.4,247.52,7928.0,245.3549,245.3549,245.0082,245.1271,7928.0
2024-12-23 15:50:00,247.59,247.88,247.53,247.8,17351.0,245.1964,245.4836,245.137,245.4044,17351.0
2024-12-23 15:55:00,247.81,247.92,247.34,247.45,71288.0,245.4143,245.5232,244.9488,245.0578,71288.0
2024-12-24 09:30:00,247.98,248.51,247.19,248.18,30686.0,245.5826,246.1075,244.8003,245.7807,30686.0
2024-12-24 09:35:00,248.0,248.19,247.64,247.86,14616.0,245.6024,245.7906,245.2459,245.4638,14616.0
2024-12-24 09:40:00,247.84,248.1,247.64,247.86,12195.0,245.444,245.7015,245.2459,245.4638,12195.0
2024-12-24 09:45:00,247.85,248.05,247.64,248.01,11007.0,245.4539,245.652,245.2459,245.6123,11007.0
2024-12-24 09:50:00,248.01,248.43,247.87,248.21,26896.0,245.6123,246.0283,245.4737,245.8104,26896.0
2024-12-24 09:55:00,248.21,248.67,248.02,248.14,10768.0,245.8104,246.266,245.6222,245.7411,10768.0
2024-12-24 10:00:00,248.26,248.36,248.06,248.3,5889.0,245.8599,245.959,245.6619,245.8995,5889.0
2024-12-24 10:05:00,248.29,248.65,248.25,248.25,16498.0,245.8896,246.2462,245.85,245.85,16498.0
2024-12-24 10:10:00,248.26,248.55,248.2,248.31,19191.0,245.8599,246.1471,245.8005,245.9094,19191.0
2024-12-24 10:15:00,248.26,248.89,248.26,248.89,10879.0,245.8599,246.4838,245.8599,246.4838,10879.0
2024-12-24 10:20:00,248.81,249.01,248.76,248.93,11175.0,246.4046,246.6027,246.3551,246.5235,11175.0
2024-12-24 10:25:00,249.01,249.01,248.68,248.76,10860.0,246.6027,246.6027,246.2759,246.3551,10860.0
2024-12-24 10:30:00,248.68,248.91,248.46,248.9,6676.0,246.2759,246.5036,246.058,246.4937,6676.0
2024-12-24 10:35:00,248.85,249.27,248.85,249.22,5151.0,246.4442,246.8602,246.4442,246.8106,5151.0
2024-12-24 10:40:00,249.19,249.2,248.97,248.98,4638.0,246.7809,246.7908,246.5631,246.573,4638.0
2024-12-24 10:45:00,249.0,249.23,248.91,249.01,5843.0,246.5928,246.8206,246.5036,246.6027,5843.0
2024-12-24 10:50:00,249.13,249.22,248.97,249.19,8486.0,246.7215,246.8106,246.5631,246.7809,8486.0
2024-12-24 10:55:00,249.06,249.29,248.86,249.29,12681.0,246.6522,246.88,246.4541,246.88,12681.0
2024-12-24 11:00:00,249.27,249.4,249.08,249.35,8935.0,246.8602,246.9889,246.672,246.9394,8935.0
2024-12-24 11:05:00,249.33,249.47,249.2,249.2,4462.0,246.9196,247.0582,246.7908,246.7908,4462.0
2024-12-24 11:10:00,249.2,249.2,248.89,248.97,8875.0,246.7908,246.7908,246.4838,246.5631,8875.0
2024-12-24 11:15:00,248.97,249.08,248.82,248.93,9552.0,246.5631,246.672,246.4145,246.5235,9552.0
2024-12-24 11:20:00,248.93,249.25,248.92,249.23,5698.0,246.5235,246.8404,246.5135,246.8206,5698.0
2024-12-24 11:25:00,249.27,249.42,249.12,249.25,7923.0,246.8602,247.0087,246.7116,246.8404,7923.0
2024-12-24 11:30:00,249.25,249.35,249.2,249.33,5386.0,246.8404,246.9394,246.7908,246.9196,5386.0
2024-12-24 11:35:00,249.39,249.49,249.23,249.46,5112.0,246.979,247.078,246.8206,247.0483,5112.0
2024-12-24 11:40:00,249.44,249.69,249.44,249.69,3423.0,247.0285,247.2761,247.0285,247.2761,3423.0
2024-12-24 11:45:00,249.71,249.82,249.7,249.82,5042.0,247.2959,247.4048,247.286,247.4048,5042.0
2024-12-24 11:50:00,249.84,249.85,249.46,249.59,17744.0,247.4247,247.4346,247.0483,247.1771,17744.0
2024-12-24 11:55:00,249.59,249.82,249.13,249.2,10567.0,247.1771,247.4048,246.7215,246.7908,10567.0
2024-12-24 12:00:00,249.2,249.6,249.08,249.59,11103.0,246.7908,247.187,246.672,247.1771,11103.0
2024-12-24 12:05:00,249.56,249.59,249.24,249.45,6693.0,247.1474,247.1771,246.8305,247.0384,6693.0
2024-12-24 12:10:00,249.47,249.5,249.16,249.42,15777.0,247.0582,247.0879,246.7512,247.0087,15777.0
2024-12-24 12:15:00,249.34,249.72,249.33,249.72,9693.0,246.9295,247.3058,246.9196,247.3058,9693.0
2024-12-24 12:20:00,249.7,249.82,249.55,249.81,9951.0,247.286,247.4048,247.1375,247.3949,9951.0
2024-12-24 12:25:00,249.81,250.01,249.76,249.77,26035.0,247.3949,247.593,247.3454,247.3553,26035.0
2024-12-24 12:30:00,249.72,249.75,249.38,249.44,9770.0,247.3058,247.3355,246.9691,247.0285,9770.0
2024-12-24 12:35:00,249.5,249.83,249.33,249.78,6049.0,247.0879,247.4148,246.9196,247.3652,6049.0
2024-12-24 12:40:00,249.79,249.93,249.67,249.72,5462.0,247.3751,247.5138,247.2563,247.3058,5462.0
2024-12-24 12:45:00,249.74,249.74,249.51,249.67,6622.0,247.3256,247.3256,247.0978,247.2563,6622.0
2024-12-24 12:50:00,249.55,249.87,249.55,249.56,13629.0,247.1375,247.4544,247.1375,247.1474,13629.0
2024-12-24 12:55:00,249.59,250.06,249.5,249.82,53831.0,247.1771,247.6425,247.0879,247.4048,53831.0
2024-12-26 09:30:00,248.24,249.0,247.98,248.14,23138.0,245.8401,246.5928,245.5826,245.7411,23138.0
2024-12-26 09:35:00,248.12,248.67,247.82,248.0,8056.0,245.7213,246.266,245.4242,245.6024,8056.0
2024-12-26 09:40:00,248.0,248.62,248.0,248.23,6108.0,245.6024,246.2164,245.6024,245.8302,6108.0
2024-12-26 09:45:00,248.4,249.31,248.25,249.09,12387.0,245.9986,246.8998,245.85,246.6819,12387.0
2024-12-26 09:50:00,249.06,249.26,248.56,248.78,7331.0,246.6522,246.8503,246.157,246.3749,7331.0
2024-12-26 09:55:00,248.78,249.24,248.73,249.24,4122.0,246.3749,246.8305,246.3254,246.8305,4122.0
2024-12-26 10:00:00,249.14,249.42,248.95,249.3,13328.0,246.7314,247.0087,246.5433,246.8899,13328.0
2024-12-26 10:05:00,249.3,249.75,249.19,249.54,5284.0,246.8899,247.3355,246.7809,247.1276,5284.0
2024-12-26 10:10:00,249.58,249.69,249.06,249.09,8755.0,247.1672,247.2761,246.6522,246.6819,8755.0
2024-12-26 10:15:00,249.23,249.46,249.2,249.3,3975.0,246.8206,247.0483,246.7908,246.8899,3975.0
2024-12-26 10:20:00,249.24,249.61,249.19,249.61,4546.0,246.8305,247.1969,246.7809,247.1969,4546.0
2024-12-26 10:25:00,249.6,249.7,249.31,249.33,6581.0,247.187,247.286,246.8998,246.9196,6581.0
2024-12-26 10:30:00,249.41,249.63,249.39,249.5,9822.0,246.9988,247.2167,246.979,247.0879,9822.0
2024-12-26 10:35:00,249.5,249.56,248.93,248.96,23384.0,247.0879,247.1474,246.5235,246.5532,23384.0
2024-12-26 10:40:00,248.89,249.28,248.88,249.17,2714.0,246.4838,246.8701,246.4739,246.7611,2714.0
2024-12-26 10:45:00,249.32,249.35,249.11,249.34,2230.0,246.9097,246.9394,246.7017,246.9295,2230.0
2024-12-26 10:50:00,249.37,249.5,249.26,249.39,5758.0,246.9592,247.0879,246.8503,246.979,5758.0
2024-12-26 10:55:00,249.35,249.5,249.31,249.42,6522.0,246.9394,247.0879,246.8998,247.0087,6522.0
2024-12-26 11:00:00,249.48,249.62,249.46,249.56,4800.0,247.0681,247.2068,247.0483,247.1474,4800.0
2024-12-26 11:05:00,249.56,249.68,249.51,249.68,3047.0,247.1474,247.2662,247.0978,247.2662,3047.0
2024-12-26 11:10:00,249.6,249.61,249.5,249.58,2711.0,247.187,247.1969,247.0879,247.1672,2711.0
2024-12-26 11:15:00,249.58,249.72,249.48,249.72,3611.0,247.1672,247.3058,247.0681,247.3058,3611.0
2024-12-26 11:20:00,249.63,249.86,249.62,249.7,8414.0,247.2167,247.4445,247.2068,247.286,8414.0
2024-12-26 11:25:00,249.7,249.8,249.63,249.72,2871.0,247.286,247.385,247.2167,247.3058,2871.0
2024-12-26 11:30:00,249.71,249.81,249.63,249.65,6696.0,247.2959,247.3949,247.2167,247.2365,6696.0
2024-12-26 11:35:00,249.75,250.0,249.74,249.92,4794.0,247.3355,247.5831,247.3256,247.5039,4794.0
2024-12-26 11:40:00,249.9,250.0,249.77,249.81,18497.0,247.4841,247.5831,247.3553,247.3949,18497.0
2024-12-26 11:45:00,249.8,249.85,249.71,249.84,1420.0,247.385,247.4346,247.2959,247.4247,1420.0
2024-12-26 11:50:00,249.77,249.84,249.66,249.7,3927.0,247.3553,247.4247,247.2464,247.286,3927.0
2024-12-26 11:55:00,249.69,249.78,249.62,249.67,7806.0,247.2761,247.3652,247.2068,247.2563,7806.0
2024-12-26 12:00:00,249.61,249.68,249.58,249.68,2496.0,247.1969,247.2662,247.1672,247.2662,2496.0
2024-12-26 12:05:00,249.77,249.8,249.66,249.67,4384.0,247.3553,247.385,247.2464,247.2563,4384.0
2024-12-26 12:10:00,249.67,249.74,249.52,249.68,4440.0,247.2563,247.3256,247.1077,247.2662,4440.0
2024-12-26 12:15:00,249.67,249.88,249.63,249.86,4780.0,247.2563,247.4643,247.2167,247.4445,4780.0
2024-12-26 12:20:00,249.89,249.91,249.78,249.8,3687.0,247.4742,247.494,247.3652,247.385,3687.0
2024-12-26 12:25:00,249.84,249.84,249.66,249.66,4440.0,247.4247,247.4247,247.2464,247.2464,4440.0
2024-12-26 12:30:00,249.66,249.83,249.57,249.77,4586.0,247.2464,247.4148,247.1573,247.3553,4586.0
2024-12-26 12:35:00,249.77,249.87,249.66,249.66,1900.0,247.3553,247.4544,247.2464,247.2464,1900.0
2024-12-26 12:40:00,249.66,249.84,249.62,249.83,4284.0,247.2464,247.4247,247.2068,247.4148,4284.0
2024-12-26 12:45:00,249.91,249.94,249.41,249.51,4420.0,247.494,247.5237,246.9988,247.0978,4420.0
2024-12-26 12:50:00,249.55,249.55,249.38,249.47,3331.0,247.1375,247.1375,246.9691,247.0582,3331.0
2024-12-26 12:55:00,249.44,249.44,249.13,249.22,8965.0,247.0285,247.0285,246.7215,246.8106,8965.0
2024-12-26 13:00:00,249.25,249.44,249.14,249.28,6964.0,246.8404,247.0285,246.7314,246.8701,6964.0
2024-12-26 13:05:00,249.25,249.55,249.22,249.55,7557.0,246.8404,247.1375,246.8106,247.1375,7557.0
2024-12-26 13:10:00,249.46,249.66,249.44,249.46,6663.0,247.0483,247.2464,247.0285,247.0483,6663.0
2024-12-26 13:15:00,249.43,249.69,249.43,249.69,1642.0,247.0186,247.2761,247.0186,247.2761,1642.0
2024-12-26 13:20:00,249.75,249.88,249.67,249.77,5419.0,247.3355,247.4643,247.2563,247.3553,5419.0
2024-12-26 13:25:00,249.8,249.8,249.61,249.62,4972.0,247.385,247.385,247.1969,247.2068,4972.0
2024-12-26 13:30:00,249.61,249.72,249.61,249.62,2353.0,247.1969,247.3058,247.1969,247.2068,2353.0
2024-12-26 13:35:00,249.61,249.89,249.6,249.89,1263.0,247.1969,247.4742,247.187,247.4742,1263.0
2024-12-26 13:40:00,249.84,249.84,249.56,249.56,2462.0,247.4247,247.4247,247.1474,247.1474,2462.0
2024-12-26 13:45:00,249.53,249.69,249.52,249.69,3019.0,247.1177,247.2761,247.1077,247.2761,3019.0
2024-12-26 13:50:00,249.55,249.78,249.47,249.78,3111.0,247.1375,247.3652,247.0582,247.3652,3111.0
2024-12-26 13:55:00,249.82,249.85,249.75,249.76,2607.0,247.4048,247.4346,247.3355,247.3454,2607.0
2024-12-26 14:00:00,249.76,249.83,249.74,249.83,2701.0,247.3454,247.4148,247.3256,247.4148,2701.0
2024-12-26 14:05:00,249.76,249.89,249.72,249.89,1829.0,247.3454,247.4742,247.3058,247.4742,1829.0
2024-12-26 14:10:00,249.85,249.9,249.65,249.65,5589.0,247.4346,247.4841,247.2365,247.2365,5589.0
2024-12-26 14:15:00,249.79,249.79,249.64,249.72,4372.0,247.3751,247.3751,247.2266,247.3058,4372.0
2024-12-26 14:20:00,249.72,249.77,249.63,249.73,1495.0,247.3058,247.3553,247.2167,247.3157,1495.0
2024-12-26 14:25:00,249.71,249.73,249.65,249.67,8542.0,247.2959,247.3157,247.2365,247.2563,8542.0
2024-12-26 14:30:00,249.68,249.8,249.68,249.76,3471.0,247.2662,247.385,247.2662,247.3454,3471.0
2024-12-26 14:35:00,249.76,249.79,249.62,249.79,4198.0,247.3454,247.3751,247.2068,247.3751,4198.0
2024-12-26 14:40:00,249.83,249.89,249.78,249.89,753.0,247.4148,247.4742,247.3652,247.4742,753.0
2024-12-26 14:45:00,249.89,249.89,249.74,249.74,3843.0,247.4742,247.4742,247.3256,247.3256,3843.0
2024-12-26 14:50:00,249.79,249.91,249.71,249.91,3414.0,247.3751,247.494,247.2959,247.494,3414.0
2024-12-26 14:55:00,249.75,250.0,249.75,249.94,10839.0,247.3355,247.5831,247.3355,247.5237,10839.0
2024-12-26 15:00:00,249.94,250.0,249.91,250.0,16194.0,247.5237,247.5831,247.494,247.5831,16194.0
2024-12-26 15:05:00,249.96,250.0,249.91,249.95,7652.0,247.5435,247.5831,247.494,247.5336,7652.0
2024-12-26 15:10:00,249.95,250.14,249.88,249.88,22039.0,247.5336,247.7218,247.4643,247.4643,22039.0
2024-12-26 15:15:00,249.92,250.0,249.71,249.83,15431.0,247.5039,247.5831,247.2959,247.4148,15431.0
2024-12-26 15:20:00,249.84,249.84,249.5,249.6,17606.0,247.4247,247.4247,247.0879,247.187,17606.0
2024-12-26 15:25:00,249.61,249.81,249.52,249.62,6727.0,247.1969,247.3949,247.1077,247.2068,6727.0
2024-12-26 15:30:00,249.58,249.68,249.43,249.59,8842.0,247.1672,247.2662,247.0186,247.1771,8842.0
2024-12-26 15:35:00,249.61,249.87,249.55,249.78,10044.0,247.1969,247.4544,247.1375,247.3652,10044.0
2024-12-26 15:40:00,249.8,249.8,249.42,249.5,13275.0,247.385,247.385,247.0087,247.0879,13275.0
2024-12-26 15:45:00,249.39,249.66,249.39,249.61,5596.0,246.979,247.2464,246.979,247.1969,5596.0
2024-12-26 15:50:00,249.6,249.79,249.47,249.47,17351.0,247.187,247.3751,247.0582,247.0582,17351.0
2024-12-26 15:55:00,249.48,249.76,249.31,249.5,65028.0,247.0681,247.3454,246.8998,247.0879,65028.0
2024-12-27 09:30:00,248.35,249.23,247.49,249.0,14947.0,245.9491,246.8206,245.0974,246.5928,14947.0
2024-12-27 09:35:00,248.98,249.6,248.83,249.47,9648.0,246.573,247.187,246.4244,247.0582,9648.0
2024-12-27 09:40:00,249.33,249.9,249.33,249.67,4507.0,246.9196,247.4841,246.9196,247.2563,4507.0
2024-12-27 09:45:00,249.66,249.7,249.37,249.62,6287.0,247.2464,247.286,246.9592,247.2068,6287.0
2024-12-27 09:50:00,249.59,249.91,249.59,249.66,4619.0,247.1771,247.494,247.1771,247.2464,4619.0
2024-12-27 09:55:00,249.77,250.03,249.52,249.94,10149.0,247.3553,247.6128,247.1077,247.5237,10149.0
2024-12-27 10:00:00,250.08,250.08,249.62,249.66,14660.0,247.6623,247.6623,247.2068,247.2464,14660.0
2024-12-27 10:05:00,249.62,249.95,249.61,249.95,7662.0,247.2068,247.5336,247.1969,247.5336,7662.0
2024-12-27 10:10:00,249.96,250.07,249.23,249.32,16472.0,247.5435,247.6524,246.8206,246.9097,16472.0
2024-12-27 10:15:00,249.32,249.46,249.14,249.24,3558.0,246.9097,247.0483,246.7314,246.8305,3558.0
2024-12-27 10:20:00,249.11,249.5,249.11,249.22,9384.0,246.7017,247.0879,246.7017,246.8106,9384.0
2024-12-27 10:25:00,249.22,249.22,248.82,248.86,3979.0,246.8106,246.8106,246.4145,246.4541,3979.0
2024-12-27 10:30:00,248.86,249.03,248.64,248.98,6072.0,246.4541,246.6225,246.2363,246.573,6072.0
2024-12-27 10:35:00,248.77,248.86,248.67,248.76,6121.0,246.365,246.4541,246.266,246.3551,6121.0
2024-12-27 10:40:00,248.65,249.22,248.65,249.13,11253.0,246.2462,246.8106,246.2462,246.7215,11253.0
2024-12-27 10:45:00,249.09,249.5,249.09,249.5,3977.0,246.6819,247.0879,246.6819,247.0879,3977.0
2024-12-27 10:50:00,249.52,249.93,249.37,249.8,20943.0,247.1077,247.5138,246.9592,247.385,20943.0
2024-12-27 10:55:00,249.84,249.86,249.57,249.63,22765.0,247.4247,247.4445,247.1573,247.2167,22765.0
2024-12-27 11:00:00,249.65,249.65,248.65,248.65,14229.0,247.2365,247.2365,246.2462,246.2462,14229.0
2024-12-27 11:05:00,248.79,249.03,248.78,248.89,4439.0,246.3848,246.6225,246.3749,246.4838,4439.0
2024-12-27 11:10:00,248.88,248.93,248.74,248.88,8451.0,246.4739,246.5235,246.3353,246.4739,8451.0
2024-12-27 11:15:00,248.86,248.86,248.67,248.67,5101.0,246.4541,246.4541,246.266,246.266,5101.0
2024-12-27 11:20:00,248.66,248.9,248.66,248.84,3563.0,246.2561,246.4937,246.2561,246.4343,3563.0
2024-12-27 11:25:00,248.84,248.98,248.71,248.97,8688.0,246.4343,246.573,246.3056,246.5631,8688.0
2024-12-27 11:30:00,248.97,249.13,248.88,249.02,5945.0,246.5631,246.7215,246.4739,246.6126,5945.0
2024-12-27 11:35:00,249.02,249.32,249.01,249.27,3685.0,246.6126,246.9097,246.6027,246.8602,3685.0
2024-12-27 11:40:00,249.27,249.37,248.84,248.89,6024.0,246.8602,246.9592,246.4343,246.4838,6024.0
2024-12-27 11:45:00,248.92,248.92,248.57,248.57,3476.0,246.5135,246.5135,246.1669,246.1669,3476.0
2024-12-27 11:50:00,248.57,248.57,248.18,248.18,7167.0,246.1669,246.1669,245.7807,245.7807,7167.0
2024-12-27 11:55:00,248.31,248.49,248.03,248.03,14830.0,245.9094,246.0877,245.6322,245.6322,14830.0
2024-12-27 12:00:00,248.01,248.17,247.89,247.89,9562.0,245.6123,245.7708,245.4935,245.4935,9562.0
2024-12-27 12:05:00,247.87,247.97,247.58,247.68,15323.0,245.4737,245.5727,245.1865,245.2855,15323.0
2024-12-27 12:10:00,247.68,247.71,247.53,247.62,5502.0,245.2855,245.3152,245.137,245.2261,5502.0
2024-12-27 12:15:00,247.62,247.86,247.53,247.86,4890.0,245.2261,245.4638,245.137,245.4638,4890.0
2024-12-27 12:20:00,247.84,247.85,247.54,247.54,8188.0,245.444,245.4539,245.1469,245.1469,8188.0
2024-12-27 12:25:00,247.58,247.8,247.52,247.8,9517.0,245.1865,245.4044,245.1271,245.4044,9517.0
2024-12-27 12:30:00,247.76,247.88,247.69,247.75,3236.0,245.3648,245.4836,245.2954,245.3549,3236.0
2024-12-27 12:35:00,247.8,247.8,247.29,247.34,11784.0,245.4044,245.4044,244.8993,244.9488,11784.0
2024-12-27 12:40:00,247.34,247.81,247.34,247.6,27379.0,244.9488,245.4143,244.9488,245.2063,27379.0
2024-12-27 12:45:00,247.58,247.7,247.41,247.64,16514.0,245.1865,245.3053,245.0181,245.2459,16514.0
2024-12-27 12:50:00,247.65,247.72,247.47,247.67,4358.0,245.2558,245.3251,245.0776,245.2756,4358.0
2024-12-27 12:55:00,247.7,247.81,247.68,247.72,5115.0,245.3053,245.4143,245.2855,245.3251,5115.0
2024-12-27 13:00:00,247.79,247.91,247.67,247.84,5417.0,245.3945,245.5133,245.2756,245.444,5417.0
2024-12-27 13:05:00,247.9,247.9,247.66,247.86,14799.0,245.5034,245.5034,245.2657,245.4638,14799.0
2024-12-27 13:10:00,247.93,248.03,247.88,248.02,3838.0,245.5331,245.6322,245.4836,245.6222,3838.0
2024-12-27 13:15:00,248.1,248.4,248.04,248.23,15642.0,245.7015,245.9986,245.6421,245.8302,15642.0
2024-12-27 13:20:00,248.29,248.39,247.88,247.94,8929.0,245.8896,245.9887,245.4836,245.543,8929.0
2024-12-27 13:25:00,248.0,248.01,247.72,247.72,2487.0,245.6024,245.6123,245.3251,245.3251,2487.0
2024-12-27 13:30:00,247.72,248.04,247.66,248.04,3427.0,245.3251,245.6421,245.2657,245.6421,3427.0
2024-12-27 13:35:00,247.93,248.18,247.93,248.14,1506.0,245.5331,245.7807,245.5331,245.7411,1506.0
2024-12-27 13:40:00,248.27,248.32,248.05,248.17,4629.0,245.8698,245.9193,245.652,245.7708,4629.0
2024-12-27 13:45:00,248.16,248.25,248.06,248.11,3946.0,245.7609,245.85,245.6619,245.7114,3946.0
2024-12-27 13:50:00,248.15,248.34,248.07,248.34,4274.0,245.751,245.9392,245.6718,245.9392,4274.0
2024-12-27 13:55:00,248.33,248.43,248.27,248.27,2714.0,245.9293,246.0283,245.8698,245.8698,2714.0
2024-12-27 14:00:00,248.27,248.44,248.22,248.32,5474.0,245.8698,246.0382,245.8203,245.9193,5474.0
2024-12-27 14:05:00,248.28,248.47,248.27,248.47,3618.0,245.8797,246.0679,245.8698,246.0679,3618.0
2024-12-27 14:10:00,248.43,248.6,248.42,248.5,8759.0,246.0283,246.1966,246.0184,246.0976,8759.0
2024-12-27 14:15:00,248.43,248.76,248.43,248.76,2700.0,246.0283,246.3551,246.0283,246.3551,2700.0
2024-12-27 14:20:00,248.62,248.87,248.6,248.87,12948.0,246.2164,246.464,246.1966,246.464,12948.0
2024-12-27 14:25:00,248.86,248.87,248.53,248.53,6458.0,246.4541,246.464,246.1273,246.1273,6458.0
2024-12-27 14:30:00,248.52,248.53,248.41,248.42,3841.0,246.1174,246.1273,246.0085,246.0184,3841.0
2024-12-27 14:35:00,248.47,248.73,248.39,248.6,4255.0,246.0679,246.3254,245.9887,246.1966,4255.0
2024-12-27 14:40:00,248.78,248.95,248.75,248.84,6635.0,246.3749,246.5433,246.3452,246.4343,6635.0
2024-12-27 14:45:00,248.97,249.06,248.84,249.02,5866.0,246.5631,246.6522,246.4343,246.6126,5866.0
2024-12-27 14:50:00,249.02,249.02,248.86,248.93,5905.0,246.6126,246.6126,246.4541,246.5235,5905.0
2024-12-27 14:55:00,248.93,249.08,248.89,248.89,4484.0,246.5235,246.672,246.4838,246.4838,4484.0
2024-12-27 15:00:00,248.92,248.96,248.67,248.76,9392.0,246.5135,246.5532,246.266,246.3551,9392.0
2024-12-27 15:05:00,248.78,248.8,248.54,248.74,5909.0,246.3749,246.3947,246.1372,246.3353,5909.0
2024-12-27 15:10:00,248.68,248.68,248.12,248.2,14046.0,246.2759,246.2759,245.7213,245.8005,14046.0
2024-12-27 15:15:00,248.21,248.21,247.96,248.06,9351.0,245.8104,245.8104,245.5628,245.6619,9351.0
2024-12-27 15:20:00,248.0,248.0,247.8,247.85,5368.0,245.6024,245.6024,245.4044,245.4539,5368.0
2024-12-27 15:25:00,247.93,248.07,247.88,247.96,9455.0,245.5331,245.6718,245.4836,245.5628,9455.0
2024-12-27 15:30:00,248.07,248.08,247.87,247.95,8146.0,245.6718,245.6817,245.4737,245.5529,8146.0
2024-12-27 15:35:00,247.95,247.98,247.79,247.8,6378.0,245.5529,245.5826,245.3945,245.4044,6378.0
2024-12-27 15:40:00,247.83,247.84,247.62,247.7,8533.0,245.4341,245.444,245.2261,245.3053,8533.0
2024-12-27 15:45:00,247.78,248.0,247.68,248.0,10447.0,245.3846,245.6024,245.2855,245.6024,10447.0
2024-12-27 15:50:00,248.79,248.99,248.25,248.63,20874.0,246.3848,246.5829,245.85,246.2264,20874.0
2024-12-27 15:55:00,248.5,248.73,248.23,248.44,107545.0,246.0976,246.3254,245.8302,246.0382,107545.0
2024-12-30 09:30:00,247.9,247.9,245.93,246.24,26769.0,245.5034,245.5034,243.5525,243.8595,26769.0
2024-12-30 09:35:00,246.24,246.24,245.24,245.48,9688.0,243.8595,243.8595,242.8691,243.1068,9688.0
2024-12-30 09:40:00,245.48,245.66,244.89,245.62,14566.0,243.1068,243.2851,242.5225,243.2455,14566.0
2024-12-30 09:45:00,245.38,246.22,245.24,245.52,12334.0,243.0078,243.8397,242.8691,243.1464,12334.0
2024-12-30 09:50:00,245.44,245.74,245.23,245.71,7062.0,243.0672,243.3643,242.8592,243.3346,7062.0
2024-12-30 09:55:00,245.45,246.11,244.99,245.41,6643.0,243.0771,243.7307,242.6215,243.0375,6643.0
2024-12-30 10:00:00,245.24,245.75,245.14,245.46,15076.0,242.8691,243.3742,242.7701,243.087,15076.0
2024-12-30 10:05:00,245.6,245.65,245.28,245.28,9864.0,243.2256,243.2752,242.9087,242.9087,9864.0
2024-12-30 10:10:00,245.34,245.41,245.0,245.0,14452.0,242.9682,243.0375,242.6314,242.6314,14452.0
2024-12-30 10:15:00,244.91,245.11,244.53,244.84,9642.0,242.5423,242.7404,242.166,242.473,9642.0
2024-12-30 10:20:00,244.83,245.19,244.77,244.85,7633.0,242.4631,242.8196,242.4037,242.4829,7633.0
2024-12-30 10:25:00,244.89,245.18,244.88,245.18,5929.0,242.5225,242.8097,242.5126,242.8097,5929.0
2024-12-30 10:30:00,245.08,245.42,245.05,245.24,10944.0,242.7107,243.0474,242.681,242.8691,10944.0
2024-12-30 10:35:00,245.24,245.56,245.04,245.53,12340.0,242.8691,243.186,242.6711,243.1563,12340.0
2024-12-30 10:40:00,245.53,245.79,245.41,245.64,7299.0,243.1563,243.4138,243.0375,243.2653,7299.0
2024-12-30 10:45:00,245.64,245.78,245.2,245.27,6284.0,243.2653,243.4039,242.8295,242.8988,6284.0
2024-12-30 10:50:00,245.4,245.77,245.4,245.6,12078.0,243.0276,243.394,243.0276,243.2256,12078.0
2024-12-30 10:55:00,245.65,246.11,245.55,246.01,5366.0,243.2752,243.7307,243.1761,243.6317,5366.0
2024-12-30 11:00:00,246.17,246.49,246.05,246.47,4643.0,243.7901,244.107,243.6713,244.0872,4643.0
2024-12-30 11:05:00,246.5,247.0,246.22,246.9,14380.0,244.1169,244.6121,243.8397,244.5131,14380.0
2024-12-30 11:10:00,246.9,246.99,246.73,246.89,20030.0,244.5131,244.6022,244.3447,244.5032,20030.0
2024-12-30 11:15:00,246.81,247.28,246.81,247.23,9789.0,244.4239,244.8894,244.4239,244.8399,9789.0
2024-12-30 11:20:00,247.28,247.37,246.78,246.78,8193.0,244.8894,244.9785,244.3942,244.3942,8193.0
2024-12-30 11:25:00,246.8,247.01,246.79,246.85,6381.0,244.414,244.622,244.4041,244.4636,6381.0
2024-12-30 11:30:00,246.82,247.12,246.8,247.12,7019.0,244.4338,244.7309,244.414,244.7309,7019.0
2024-12-30 11:35:00,246.98,247.07,246.84,247.07,4846.0,244.5923,244.6814,244.4537,244.6814,4846.0
2024-12-30 11:40:00,247.17,247.5,247.09,247.33,4781.0,244.7805,245.1073,244.7012,244.9389,4781.0
2024-12-30 11:45:00,247.28,247.28,246.65,246.66,9151.0,244.8894,244.8894,244.2655,244.2754,9151.0
2024-12-30 11:50:00,246.72,247.32,246.67,247.05,9838.0,244.3348,244.929,244.2853,244.6616,9838.0
2024-12-30 11:55:00,247.1,247.43,247.1,247.27,4925.0,244.7111,245.038,244.7111,244.8795,4925.0
2024-12-30 12:00:00,247.27,247.41,247.1,247.27,10592.0,244.8795,245.0181,244.7111,244.8795,10592.0
2024-12-30 12:05:00,247.35,247.38,247.04,247.12,6657.0,244.9587,244.9884,244.6517,244.7309,6657.0
2024-12-30 12:10:00,247.21,247.61,247.14,247.5,5097.0,244.8201,245.2162,244.7508,245.1073,5097.0
2024-12-30 12:15:00,247.5,247.6,247.41,247.6,3753.0,245.1073,245.2063,245.0181,245.2063,3753.0
2024-12-30 12:20:00,247.69,247.87,247.52,247.78,9374.0,245.2954,245.4737,245.1271,245.3846,9374.0
2024-12-30 12:25:00,247.8,247.93,247.6,247.67,6482.0,245.4044,245.5331,245.2063,245.2756,6482.0
2024-12-30 12:30:00,247.6,247.63,247.4,247.57,8904.0,245.2063,245.236,245.0082,245.1766,8904.0
2024-12-30 12:35:00,247.66,247.74,247.58,247.64,5057.0,245.2657,245.345,245.1865,245.2459,5057.0
2024-12-30 12:40:00,247.6,247.69,247.39,247.48,7928.0,245.2063,245.2954,244.9983,245.0875,7928.0
2024-12-30 12:45:00,247.48,247.79,247.37,247.75,7146.0,245.0875,245.3945,244.9785,245.3549,7146.0
2024-12-30 12:50:00,247.76,247.76,247.37,247.37,5601.0,245.3648,245.3648,244.9785,244.9785,5601.0
2024-12-30 12:55:00,247.4,247.61,247.06,247.61,6075.0,245.0082,245.2162,244.6715,245.2162,6075.0
2024-12-30 13:00:00,247.58,247.58,247.08,247.3,7531.0,245.1865,245.1865,244.6913,244.9092,7531.0
2024-12-30 13:05:00,247.3,247.63,247.13,247.52,4101.0,244.9092,245.236,244.7409,245.1271,4101.0
2024-12-30 13:10:00,247.63,247.88,247.59,247.87,5580.0,245.236,245.4836,245.1964,245.4737,5580.0
2024-12-30 13:15:00,247.76,247.77,247.42,247.42,6403.0,245.3648,245.3747,245.028,245.028,6403.0
2024-12-30 13:20:00,247.61,247.65,247.29,247.35,6140.0,245.2162,245.2558,244.8993,244.9587,6140.0
2024-12-30 13:25:00,247.36,247.39,247.19,247.37,3374.0,244.9686,244.9983,244.8003,244.9785,3374.0
2024-12-30 13:30:00,247.31,247.57,247.23,247.57,4102.0,244.9191,245.1766,244.8399,245.1766,4102.0
2024-12-30 13:35:00,247.56,247.6,247.22,247.48,6340.0,245.1667,245.2063,244.83,245.0875,6340.0
2024-12-30 13:40:00,247.48,247.6,247.28,247.6,4910.0,245.0875,245.2063,244.8894,245.2063,4910.0
2024-12-30 13:45:00,247.48,247.69,247.44,247.55,3094.0,245.0875,245.2954,245.0479,245.1568,3094.0
2024-12-30 13:50:00,247.6,247.72,247.46,247.67,4171.0,245.2063,245.3251,245.0677,245.2756,4171.0
2024-12-30 13:55:00,247.63,247.72,247.46,247.48,6800.0,245.236,245.3251,245.0677,245.0875,6800.0
2024-12-30 14:00:00,247.51,247.6,247.24,247.24,6736.0,245.1172,245.2063,244.8498,244.8498,6736.0
2024-12-30 14:05:00,247.28,247.33,247.09,247.33,4065.0,244.8894,244.9389,244.7012,244.9389,4065.0
2024-12-30 14:10:00,247.25,247.3,247.04,247.2,6072.0,244.8597,244.9092,244.6517,244.8102,6072.0
2024-12-30 14:15:00,247.2,247.2,246.88,246.94,5308.0,244.8102,244.8102,244.4933,244.5527,5308.0
2024-12-30 14:20:00,246.84,247.08,246.71,247.0,5275.0,244.4537,244.6913,244.3249,244.6121,5275.0
2024-12-30 14:25:00,247.0,247.33,247.0,247.22,6940.0,244.6121,244.9389,244.6121,244.83,6940.0
2024-12-30 14:30:00,247.15,247.47,246.99,246.99,6654.0,244.7607,245.0776,244.6022,244.6022,6654.0
2024-12-30 14:35:00,247.03,247.22,246.9,247.22,4023.0,244.6418,244.83,244.5131,244.83,4023.0
2024-12-30 14:40:00,247.09,247.34,247.06,247.06,5112.0,244.7012,244.9488,244.6715,244.6715,5112.0
2024-12-30 14:45:00,247.15,247.51,247.06,247.5,3811.0,244.7607,245.1172,244.6715,245.1073,3811.0
2024-12-30 14:50:00,247.51,247.62,247.42,247.5,5934.0,245.1172,245.2261,245.028,245.1073,5934.0
2024-12-30 14:55:00,247.54,247.76,247.54,247.57,5166.0,245.1469,245.3648,245.1469,245.1766,5166.0
2024-12-30 15:00:00,247.58,247.58,247.37,247.42,7284.0,245.1865,245.1865,244.9785,245.028,7284.0
2024-12-30 15:05:00,247.31,247.55,247.22,247.5,8296.0,244.9191,245.1568,244.83,245.1073,8296.0
2024-12-30 15:10:00,247.5,247.77,247.38,247.72,7770.0,245.1073,245.3747,244.9884,245.3251,7770.0
2024-12-30 15:15:00,247.61,247.89,247.5,247.77,4926.0,245.2162,245.4935,245.1073,245.3747,4926.0
2024-12-30 15:20:00,247.7,247.89,247.6,247.74,7931.0,245.3053,245.4935,245.2063,245.345,7931.0
2024-12-30 15:25:00,247.74,247.75,247.27,247.28,7006.0,245.345,245.3549,244.8795,244.8894,7006.0
2024-12-30 15:30:00,247.27,247.36,247.15,247.27,6204.0,244.8795,244.9686,244.7607,244.8795,6204.0
2024-12-30 15:35:00,247.3,247.36,247.19,247.36,4574.0,244.9092,244.9686,244.8003,244.9686,4574.0
2024-12-30 15:40:00,247.26,247.55,247.24,247.37,6829.0,244.8696,245.1568,244.8498,244.9785,6829.0
2024-12-30 15:45:00,247.48,247.66,247.43,247.63,12134.0,245.0875,245.2657,245.038,245.236,12134.0
2024-12-30 15:50:00,247.59,247.74,247.39,247.52,15572.0,245.1964,245.345,244.9983,245.1271,15572.0
2024-12-30 15:55:00,247.41,247.41,246.64,246.66,102777.0,245.0181,245.0181,244.2556,244.2754,102777.0
2024-12-31 09:30:00,247.25,248.13,246.94,247.87,15684.0,244.8597,245.7312,244.5527,245.4737,15684.0
2024-12-31 09:35:00,247.86,248.2,247.58,247.58,7348.0,245.4638,245.8005,245.1865,245.1865,7348.0
2024-12-31 09:40:00,247.68,247.76,247.31,247.53,8549.0,245.2855,245.3648,244.9191,245.137,8549.0
2024-12-31 09:45:00,247.53,247.86,247.31,247.31,6225.0,245.137,245.4638,244.9191,244.9191,6225.0
2024-12-31 09:50:00,247.16,247.35,246.76,247.15,2977.0,244.7706,244.9587,244.3744,244.7607,2977.0
2024-12-31 09:55:00,247.44,247.66,247.43,247.55,2500.0,245.0479,245.2657,245.038,245.1568,2500.0
2024-12-31 10:00:00,247.45,247.85,247.45,247.65,12619.0,245.0578,245.4539,245.0578,245.2558,12619.0
2024-12-31 10:05:00,247.47,247.61,247.19,247.19,16977.0,245.0776,245.2162,244.8003,244.8003,16977.0
2024-12-31 10:10:00,247.15,247.37,247.12,247.36,5845.0,244.7607,244.9785,244.7309,244.9686,5845.0
2024-12-31 10:15:00,247.34,247.66,247.34,247.53,2528.0,244.9488,245.2657,244.9488,245.137,2528.0
2024-12-31 10:20:00,247.53,247.89,247.53,247.89,3152.0,245.137,245.4935,245.137,245.4935,3152.0
2024-12-31 10:25:00,247.89,247.99,247.53,247.7,22834.0,245.4935,245.5925,245.137,245.3053,22834.0
2024-12-31 10:30:00,247.75,247.88,247.21,247.33,15612.0,245.3549,245.4836,244.8201,244.9389,15612.0
2024-12-31 10:35:00,247.17,247.69,247.16,247.48,3458.0,244.7805,245.2954,244.7706,245.0875,3458.0
2024-12-31 10:40:00,247.69,247.7,247.44,247.46,4073.0,245.2954,245.3053,245.0479,245.0677,4073.0
2024-12-31 10:45:00,247.5,247.63,247.2,247.39,5240.0,245.1073,245.236,244.8102,244.9983,5240.0
2024-12-31 10:50:00,247.47,247.56,247.21,247.39,5500.0,245.0776,245.1667,244.8201,244.9983,5500.0
2024-12-31 10:55:00,247.32,247.37,247.06,247.06,3148.0,244.929,244.9785,244.6715,244.6715,3148.0
2024-12-31 11:00:00,247.01,247.14,246.46,246.63,5752.0,244.622,244.7508,244.0773,244.2457,5752.0
2024-12-31 11:05:00,246.36,246.91,246.36,246.83,4901.0,243.9783,244.523,243.9783,244.4438,4901.0
2024-12-31 11:10:00,246.85,246.86,246.51,246.7,2688.0,244.4636,244.4735,244.1268,244.315,2688.0
2024-12-31 11:15:00,246.53,246.7,246.42,246.42,6264.0,244.1467,244.315,244.0377,244.0377,6264.0
2024-12-31 11:20:00,246.42,246.71,246.41,246.52,4077.0,244.0377,244.3249,244.0278,244.1367,4077.0
2024-12-31 11:25:00,246.53,246.53,246.32,246.32,2401.0,244.1467,244.1467,243.9387,243.9387,2401.0
2024-12-31 11:30:00,246.4,246.58,246.4,246.58,423.0,244.0179,244.1962,244.0179,244.1962,423.0
2024-12-31 11:35:00,246.47,246.47,246.21,246.28,6143.0,244.0872,244.0872,243.8297,243.8991,6143.0
2024-12-31 11:40:00,246.2,246.68,246.2,246.61,3583.0,243.8198,244.2952,243.8198,244.2259,3583.0
2024-12-31 11:45:00,246.61,246.66,246.38,246.39,4679.0,244.2259,244.2754,243.9981,244.008,4679.0
2024-12-31 11:50:00,246.4,246.51,246.29,246.3,2919.0,244.0179,244.1268,243.909,243.9189,2919.0
2024-12-31 11:55:00,246.29,246.31,246.15,246.2,5049.0,243.909,243.9288,243.7703,243.8198,5049.0
2024-12-31 12:00:00,246.15,246.15,245.85,246.09,4459.0,243.7703,243.7703,243.4732,243.7109,4459.0
2024-12-31 12:05:00,246.17,246.31,246.15,246.15,1300.0,243.7901,243.9288,243.7703,243.7703,1300.0
2024-12-31 12:10:00,246.19,246.24,246.01,246.13,5416.0,243.8099,243.8595,243.6317,243.7505,5416.0
2024-12-31 12:15:00,246.07,246.26,246.06,246.23,4105.0,243.6911,243.8793,243.6812,243.8496,4105.0
2024-12-31 12:20:00,246.23,246.28,245.85,245.91,6514.0,243.8496,243.8991,243.4732,243.5326,6514.0
2024-12-31 12:25:00,246.0,246.0,245.87,245.87,1155.0,243.6218,243.6218,243.493,243.493,1155.0
2024-12-31 12:30:00,245.84,245.95,245.83,245.84,5484.0,243.4633,243.5723,243.4534,243.4633,5484.0
2024-12-31 12:35:00,245.87,245.93,245.81,245.81,3747.0,243.493,243.5525,243.4336,243.4336,3747.0
2024-12-31 12:40:00,245.8,246.08,245.79,246.08,5622.0,243.4237,243.701,243.4138,243.701,5622.0
2024-12-31 12:45:00,246.08,246.18,246.01,246.18,2770.0,243.701,243.8,243.6317,243.8,2770.0
2024-12-31 12:50:00,246.24,246.5,246.14,246.46,3997.0,243.8595,244.1169,243.7604,244.0773,3997.0
2024-12-31 12:55:00,246.43,246.78,246.4,246.7,5564.0,244.0476,244.3942,244.0179,244.315,5564.0
2024-12-31 13:00:00,246.76,246.88,246.64,246.66,7972.0,244.3744,244.4933,244.2556,244.2754,7972.0
2024-12-31 13:05:00,246.65,246.75,246.65,246.66,3600.0,244.2655,244.3645,244.2655,244.2754,3600.0
2024-12-31 13:10:00,246.72,246.75,246.36,246.46,8258.0,244.3348,244.3645,243.9783,244.0773,8258.0
2024-12-31 13:15:00,246.45,246.62,246.3,246.35,9495.0,244.0674,244.2358,243.9189,243.9684,9495.0
2024-12-31 13:20:00,246.34,246.4,245.87,245.87,5613.0,243.9585,244.0179,243.493,243.493,5613.0
2024-12-31 13:25:00,245.99,246.15,245.93,246.13,3341.0,243.6119,243.7703,243.5525,243.7505,3341.0
2024-12-31 13:30:00,246.12,246.34,246.0,246.33,3886.0,243.7406,243.9585,243.6218,243.9486,3886.0
2024-12-31 13:35:00,246.22,246.32,246.12,246.26,3697.0,243.8397,243.9387,243.7406,243.8793,3697.0
2024-12-31 13:40:00,246.28,246.83,246.28,246.69,5172.0,243.8991,244.4438,243.8991,244.3051,5172.0
2024-12-31 13:45:00,246.58,246.75,246.47,246.73,3961.0,244.1962,244.3645,244.0872,244.3447,3961.0
2024-12-31 13:50:00,246.73,246.73,246.51,246.61,3157.0,244.3447,244.3447,244.1268,244.2259,3157.0
2024-12-31 13:55:00,246.61,246.61,246.46,246.53,2230.0,244.2259,244.2259,244.0773,244.1467,2230.0
2024-12-31 14:00:00,246.43,246.5,246.23,246.33,10158.0,244.0476,244.1169,243.8496,243.9486,10158.0
2024-12-31 14:05:00,246.42,246.73,246.42,246.6,1465.0,244.0377,244.3447,244.0377,244.216,1465.0
2024-12-31 14:10:00,246.53,247.1,246.53,247.1,2154.0,244.1467,244.7111,244.1467,244.7111,2154.0
2024-12-31 14:15:00,246.99,247.02,246.51,246.51,8421.0,244.6022,244.6319,244.1268,244.1268,8421.0
2024-12-31 14:20:00,246.57,246.77,246.33,246.68,4038.0,244.1863,244.3843,243.9486,244.2952,4038.0
2024-12-31 14:25:00,246.6,246.82,246.59,246.63,3385.0,244.216,244.4338,244.2061,244.2457,3385.0
2024-12-31 14:30:00,246.62,246.7,246.43,246.43,4415.0,244.2358,244.315,244.0476,244.0476,4415.0
2024-12-31 14:35:00,246.62,246.77,246.36,246.65,2170.0,244.2358,244.3843,243.9783,244.2655,2170.0
2024-12-31 14:40:00,246.64,246.64,246.39,246.5,6227.0,244.2556,244.2556,244.008,244.1169,6227.0
2024-12-31 14:45:00,246.5,246.65,246.4,246.55,4265.0,244.1169,244.2655,244.0179,244.1665,4265.0
2024-12-31 14:50:00,246.48,246.92,246.46,246.92,3519.0,244.0971,244.5329,244.0773,244.5329,3519.0
2024-12-31 14:55:00,246.96,247.19,246.83,247.06,4607.0,244.5725,244.8003,244.4438,244.6715,4607.0
2024-12-31 15:00:00,247.0,247.18,246.96,247.0,4148.0,244.6121,244.7904,244.5725,244.6121,4148.0
2024-12-31 15:05:00,247.12,247.38,247.11,247.18,3701.0,244.7309,244.9884,244.721,244.7904,3701.0
2024-12-31 15:10:00,247.24,247.24,246.84,246.84,5872.0,244.8498,244.8498,244.4537,244.4537,5872.0
2024-12-31 15:15:00,246.84,246.95,246.76,246.87,11675.0,244.4537,244.5626,244.3744,244.4834,11675.0
2024-12-31 15:20:00,246.95,247.22,246.88,246.96,7473.0,244.5626,244.83,244.4933,244.5725,7473.0
2024-12-31 15:25:00,246.82,247.17,246.82,247.15,3435.0,244.4338,244.7805,244.4338,244.7607,3435.0
2024-12-31 15:30:00,247.25,247.25,247.03,247.1,6955.0,244.8597,244.8597,244.6418,244.7111,6955.0
2024-12-31 15:35:00,247.2,247.52,247.04,247.04,7680.0,244.8102,245.1271,244.6517,244.6517,7680.0
2024-12-31 15:40:00,246.92,247.12,246.82,247.0,6028.0,244.5329,244.7309,244.4338,244.6121,6028.0
2024-12-31 15:45:00,247.0,247.19,246.72,247.17,7469.0,244.6121,244.8003,244.3348,244.7805,7469.0
2024-12-31 15:50:00,247.3,247.33,246.81,246.82,14502.0,244.9092,244.9389,244.4239,244.4338,14502.0
2024-12-31 15:55:00,246.95,247.16,246.74,246.94,102591.0,244.5626,244.7706,244.3546,244.5527,102591.0
2025-01-02 09:30:00,248.27,248.82,248.27,248.76,27125.0,245.8698,246.4145,245.8698,246.3551,27125.0
2025-01-02 09:35:00,248.74,248.88,248.3,248.75,14452.0,246.3353,246.4739,245.8995,246.3452,14452.0
2025-01-02 09:40:00,248.79,249.58,248.38,249.43,7937.0,246.3848,247.1672,245.9788,247.0186,7937.0
2025-01-02 09:45:00,249.44,249.65,249.08,249.35,15565.0,247.0285,247.2365,246.672,246.9394,15565.0
2025-01-02 09:50:00,249.32,249.82,249.29,249.67,7176.0,246.9097,247.4048,246.88,247.2563,7176.0
2025-01-02 09:55:00,249.81,249.87,249.25,249.42,15919.0,247.3949,247.4544,246.8404,247.0087,15919.0
2025-01-02 10:00:00,249.37,249.49,248.87,249.12,13132.0,246.9592,247.078,246.464,246.7116,13132.0
2025-01-02 10:05:00,249.18,249.28,248.5,248.87,11270.0,246.771,246.8701,246.0976,246.464,11270.0
2025-01-02 10:10:00,248.99,249.34,248.79,248.92,17531.0,246.5829,246.9295,246.3848,246.5135,17531.0
2025-01-02 10:15:00,249.08,249.2,248.52,248.67,6479.0,246.672,246.7908,246.1174,246.266,6479.0
2025-01-02 10:20:00,248.47,248.57,247.85,248.28,7540.0,246.0679,246.1669,245.4539,245.8797,7540.0
2025-01-02 10:25:00,248.33,248.38,247.71,247.89,5637.0,245.9293,245.9788,245.3152,245.4935,5637.0
2025-01-02 10:30:00,247.88,248.26,247.58,248.25,7757.0,245.4836,245.8599,245.1865,245.85,7757.0
2025-01-02 10:35:00,248.25,248.61,248.06,248.47,5175.0,245.85,246.2065,245.6619,246.0679,5175.0
2025-01-02 10:40:00,248.49,248.67,248.22,248.56,6346.0,246.0877,246.266,245.8203,246.157,6346.0
2025-01-02 10:45:00,248.64,249.12,248.41,249.12,7154.0,246.2363,246.7116,246.0085,246.7116,7154.0
2025-01-02 10:50:00,249.0,249.0,248.25,248.54,6836.0,246.5928,246.5928,245.85,246.1372,6836.0
2025-01-02 10:55:00,248.52,248.63,248.19,248.32,5493.0,246.1174,246.2264,245.7906,245.9193,5493.0
2025-01-02 11:00:00,248.33,248.42,247.38,247.42,7355.0,245.9293,246.0184,244.9884,245.028,7355.0
2025-01-02 11:05:00,247.51,247.58,247.09,247.36,6224.0,245.1172,245.1865,244.7012,244.9686,6224.0
2025-01-02 11:10:00,247.37,247.43,246.96,247.27,12856.0,244.9785,245.038,244.5725,244.8795,12856.0
2025-01-02 11:15:00,247.39,247.58,247.36,247.49,6786.0,244.9983,245.1865,244.9686,245.0974,6786.0
2025-01-02 11:20:00,247.36,247.49,246.94,247.34,10174.0,244.9686,245.0974,244.5527,244.9488,10174.0
2025-01-02 11:25:00,247.21,247.55,247.21,247.49,5169.0,244.8201,245.1568,244.8201,245.0974,5169.0
2025-01-02 11:30:00,247.42,247.57,247.29,247.56,9012.0,245.028,245.1766,244.8993,245.1667,9012.0
2025-01-02 11:35:00,247.63,247.93,247.51,247.87,6116.0,245.236,245.5331,245.1172,245.4737,6116.0
2025-01-02 11:40:00,247.95,248.0,247.61,247.79,4193.0,245.5529,245.6024,245.2162,245.3945,4193.0
2025-01-02 11:45:00,247.78,247.78,247.46,247.65,2959.0,245.3846,245.3846,245.0677,245.2558,2959.0
2025-01-02 11:50:00,247.57,247.76,247.35,247.57,9504.0,245.1766,245.3648,244.9587,245.1766,9504.0
2025-01-02 11:55:00,247.6,247.65,247.39,247.39,5959.0,245.2063,245.2558,244.9983,244.9983,5959.0
2025-01-02 12:00:00,247.4,247.47,247.15,247.42,6170.0,245.0082,245.0776,244.7607,245.028,6170.0
2025-01-02 12:05:00,247.41,247.46,247.13,247.37,4290.0,245.0181,245.0677,244.7409,244.9785,4290.0
2025-01-02 12:10:00,247.17,247.77,247.17,247.73,5893.0,244.7805,245.3747,244.7805,245.3351,5893.0
2025-01-02 12:15:00,247.73,247.73,247.58,247.59,2266.0,245.3351,245.3351,245.1865,245.1964,2266.0
2025-01-02 12:20:00,247.49,247.49,247.0,247.0,6047.0,245.0974,245.0974,244.6121,244.6121,6047.0
2025-01-02 12:25:00,247.0,247.04,246.49,246.49,11372.0,244.6121,244.6517,244.107,244.107,11372.0
2025-01-02 12:30:00,246.6,246.65,246.22,246.29,11851.0,244.216,244.2655,243.8397,243.909,11851.0
2025-01-02 12:35:00,246.33,246.41,246.07,246.19,11020.0,243.9486,244.0278,243.6911,243.8099,11020.0
2025-01-02 12:40:00,246.11,246.28,245.85,246.25,13913.0,243.7307,243.8991,243.4732,243.8694,13913.0
2025-01-02 12:45:00,246.17,246.17,245.81,245.84,5675.0,243.7901,243.7901,243.4336,243.4633,5675.0
2025-01-02 12:50:00,245.71,246.09,245.71,246.05,15595.0,243.3346,243.7109,243.3346,243.6713,15595.0
2025-01-02 12:55:00,246.05,246.47,245.95,246.31,10788.0,243.6713,244.0872,243.5723,243.9288,10788.0
2025-01-02 13:00:00,246.29,246.29,245.8,245.96,6218.0,243.909,243.909,243.4237,243.5822,6218.0
2025-01-02 13:05:00,245.99,246.21,245.97,246.06,8424.0,243.6119,243.8297,243.5921,243.6812,8424.0
2025-01-02 13:10:00,246.05,246.05,245.49,245.57,8540.0,243.6713,243.6713,243.1167,243.1959,8540.0
2025-01-02 13:15:00,245.58,245.84,245.45,245.75,8066.0,243.2058,243.4633,243.0771,243.3742,8066.0
2025-01-02 13:20:00,245.87,246.02,245.69,245.69,7092.0,243.493,243.6416,243.3148,243.3148,7092.0
2025-01-02 13:25:00,245.65,245.7,245.48,245.65,7498.0,243.2752,243.3247,243.1068,243.2752,7498.0
2025-01-02 13:30:00,245.64,245.64,245.24,245.49,6668.0,243.2653,243.2653,242.8691,243.1167,6668.0
2025-01-02 13:35:00,245.49,245.71,245.43,245.54,4867.0,243.1167,243.3346,243.0573,243.1662,4867.0
2025-01-02 13:40:00,245.53,245.79,245.42,245.79,23988.0,243.1563,243.4138,243.0474,243.4138,23988.0
2025-01-02 13:45:00,245.78,245.95,245.43,245.54,14171.0,243.4039,243.5723,243.0573,243.1662,14171.0
2025-01-02 13:50:00,245.58,245.76,245.27,245.32,28460.0,243.2058,243.3841,242.8988,242.9484,28460.0
2025-01-02 13:55:00,245.45,245.92,245.42,245.88,8078.0,243.0771,243.5426,243.0474,243.5029,8078.0
2025-01-02 14:00:00,245.9,246.17,245.61,246.08,14091.0,243.5227,243.7901,243.2355,243.701,14091.0
2025-01-02 14:05:00,246.08,246.16,245.91,246.01,13716.0,243.701,243.7802,243.5326,243.6317,13716.0
2025-01-02 14:10:00,246.07,246.12,245.78,245.88,6628.0,243.6911,243.7406,243.4039,243.5029,6628.0
2025-01-02 14:15:00,245.95,246.12,245.77,246.04,7488.0,243.5723,243.7406,243.394,243.6614,7488.0
2025-01-02 14:20:00,245.98,246.22,245.95,246.08,5240.0,243.602,243.8397,243.5723,243.701,5240.0
2025-01-02 14:25:00,246.26,246.68,246.22,246.58,9963.0,243.8793,244.2952,243.8397,244.1962,9963.0
2025-01-02 14:30:00,246.57,246.66,246.35,246.5,11300.0,244.1863,244.2754,243.9684,244.1169,11300.0
2025-01-02 14:35:00,246.5,246.5,246.13,246.34,7365.0,244.1169,244.1169,243.7505,243.9585,7365.0
2025-01-02 14:40:00,246.33,246.54,246.23,246.44,6180.0,243.9486,244.1566,243.8496,244.0575,6180.0
2025-01-02 14:45:00,246.53,246.78,246.2,246.55,8575.0,244.1467,244.3942,243.8198,244.1665,8575.0
2025-01-02 14:50:00,246.51,246.81,246.49,246.72,7003.0,244.1268,244.4239,244.107,244.3348,7003.0
2025-01-02 14:55:00,246.7,246.7,246.26,246.34,7975.0,244.315,244.315,243.8793,243.9585,7975.0
2025-01-02 15:00:00,246.35,246.79,246.3,246.79,6651.0,243.9684,244.4041,243.9189,244.4041,6651.0
2025-01-02 15:05:00,246.87,247.16,246.72,246.97,5502.0,244.4834,244.7706,244.3348,244.5824,5502.0
2025-01-02 15:10:00,247.03,247.19,246.94,247.06,6999.0,244.6418,244.8003,244.5527,244.6715,6999.0
2025-01-02 15:15:00,246.99,247.05,246.66,246.97,8224.0,244.6022,244.6616,244.2754,244.5824,8224.0
2025-01-02 15:20:00,247.07,247.13,246.91,247.04,7679.0,244.6814,244.7409,244.523,244.6517,7679.0
2025-01-02 15:25:00,247.04,247.19,246.95,246.96,5170.0,244.6517,244.8003,244.5626,244.5725,5170.0
2025-01-02 15:30:00,247.0,247.22,246.83,246.92,11958.0,244.6121,244.83,244.4438,244.5329,11958.0
2025-01-02 15:35:00,246.8,246.84,246.49,246.72,12600.0,244.414,244.4537,244.107,244.3348,12600.0
2025-01-02 15:40:00,246.71,247.0,246.57,246.95,12989.0,244.3249,244.6121,244.1863,244.5626,12989.0
2025-01-02 15:45:00,246.95,247.3,246.9,247.07,22791.0,244.5626,244.9092,244.5131,244.6814,22791.0
2025-01-02 15:50:00,247.06,247.27,246.79,246.79,23893.0,244.6715,244.8795,244.4041,244.4041,23893.0
2025-01-02 15:55:00,246.7,247.2,246.65,246.98,111019.0,244.315,244.8102,244.2655,244.5923,111019.0
2025-01-03 09:30:00,248.12,248.47,247.02,247.02,21668.0,245.7213,246.0679,244.6319,244.6319,21668.0
2025-01-03 09:35:00,247.12,247.61,246.76,246.82,10315.0,244.7309,245.2162,244.3744,244.4338,10315.0
2025-01-03 09:40:00,246.73,246.73,245.95,246.36,5962.0,244.3447,244.3447,243.5723,243.9783,5962.0
2025-01-03 09:45:00,246.25,246.54,245.92,246.17,10537.0,243.8694,244.1566,243.5426,243.7901,10537.0
2025-01-03 09:50:00,246.15,246.28,245.93,246.28,10707.0,243.7703,243.8991,243.5525,243.8991,10707.0
2025-01-03 09:55:00,246.28,246.31,246.11,246.31,5793.0,243.8991,243.9288,243.7307,243.9288,5793.0
2025-01-03 10:00:00,246.46,246.77,246.33,246.69,9992.0,244.0773,244.3843,243.9486,244.3051,9992.0
2025-01-03 10:05:00,246.69,246.93,246.58,246.6,10624.0,244.3051,244.5428,244.1962,244.216,10624.0
2025-01-03 10:10:00,246.59,246.74,246.29,246.5,9438.0,244.2061,244.3546,243.909,244.1169,9438.0
2025-01-03 10:15:00,246.7,246.83,246.45,246.65,10862.0,244.315,244.4438,244.0674,244.2655,10862.0
2025-01-03 10:20:00,246.79,246.82,246.35,246.82,8397.0,244.4041,244.4338,243.9684,244.4338,8397.0
2025-01-03 10:25:00,246.83,247.42,246.72,247.42,10082.0,244.4438,245.028,244.3348,245.028,10082.0
2025-01-03 10:30:00,247.43,247.43,247.06,247.27,16908.0,245.038,245.038,244.6715,244.8795,16908.0
2025-01-03 10:35:00,247.16,247.35,246.83,247.1,7323.0,244.7706,244.9587,244.4438,244.7111,7323.0
2025-01-03 10:40:00,247.12,247.29,246.85,246.97,5836.0,244.7309,244.8993,244.4636,244.5824,5836.0
2025-01-03 10:45:00,246.89,246.97,246.7,246.88,5138.0,244.5032,244.5824,244.315,244.4933,5138.0
2025-01-03 10:50:00,246.89,247.16,246.76,246.95,6142.0,244.5032,244.7706,244.3744,244.5626,6142.0
2025-01-03 10:55:00,246.95,247.25,246.94,247.15,8150.0,244.5626,244.8597,244.5527,244.7607,8150.0
2025-01-03 11:00:00,247.15,247.43,247.06,247.34,6609.0,244.7607,245.038,244.6715,244.9488,6609.0
2025-01-03 11:05:00,247.32,247.36,246.75,247.0,11176.0,244.929,244.9686,244.3645,244.6121,11176.0
2025-01-03 11:10:00,247.11,247.13,246.65,246.8,12235.0,244.721,244.7409,244.2655,244.414,12235.0
2025-01-03 11:15:00,246.64,246.91,246.38,246.61,9687.0,244.2556,244.523,243.9981,244.2259,9687.0
2025-01-03 11:20:00,246.64,246.68,246.51,246.64,3470.0,244.2556,244.2952,244.1268,244.2556,3470.0
2025-01-03 11:25:00,246.66,246.88,246.64,246.87,4765.0,244.2754,244.4933,244.2556,244.4834,4765.0
2025-01-03 11:30:00,246.79,247.37,246.78,247.23,4842.0,244.4041,244.9785,244.3942,244.8399,4842.0
2025-01-03 11:35:00,247.21,247.21,246.87,247.06,9850.0,244.8201,244.8201,244.4834,244.6715,9850.0
2025-01-03 11:40:00,247.06,247.5,247.06,247.46,6011.0,244.6715,245.1073,244.6715,245.0677,6011.0
2025-01-03 11:45:00,247.38,247.5,247.37,247.39,6888.0,244.9884,245.1073,244.9785,244.9983,6888.0
2025-01-03 11:50:00,247.38,247.6,247.25,247.6,6018.0,244.9884,245.2063,244.8597,245.2063,6018.0
2025-01-03 11:55:00,247.6,247.62,247.25,247.25,3308.0,245.2063,245.2261,244.8597,244.8597,3308.0
2025-01-03 12:00:00,247.28,247.68,247.24,247.68,5382.0,244.8894,245.2855,244.8498,245.2855,5382.0
2025-01-03 12:05:00,247.59,247.87,247.59,247.73,5228.0,245.1964,245.4737,245.1964,245.3351,5228.0
2025-01-03 12:10:00,247.77,247.79,247.51,247.74,14999.0,245.3747,245.3945,245.1172,245.345,14999.0
2025-01-03 12:15:00,247.62,247.84,247.61,247.7,13682.0,245.2261,245.444,245.2162,245.3053,13682.0
2025-01-03 12:20:00,247.66,247.85,247.65,247.81,6789.0,245.2657,245.4539,245.2558,245.4143,6789.0
2025-01-03 12:25:00,247.86,247.89,247.6,247.66,9300.0,245.4638,245.4935,245.2063,245.2657,9300.0
2025-01-03 12:30:00,247.69,247.72,247.42,247.43,14853.0,245.2954,245.3251,245.028,245.038,14853.0
2025-01-03 12:35:00,247.45,247.61,247.4,247.59,5714.0,245.0578,245.2162,245.0082,245.1964,5714.0
2025-01-03 12:40:00,247.58,247.69,247.53,247.64,4738.0,245.1865,245.2954,245.137,245.2459,4738.0
2025-01-03 12:45:00,247.63,247.74,247.61,247.74,8503.0,245.236,245.345,245.2162,245.345,8503.0
2025-01-03 12:50:00,247.77,247.88,247.69,247.79,8021.0,245.3747,245.4836,245.2954,245.3945,8021.0
2025-01-03 12:55:00,247.79,247.86,247.71,247.77,3612.0,245.3945,245.4638,245.3152,245.3747,3612.0
2025-01-03 13:00:00,247.93,247.93,247.71,247.9,5744.0,245.5331,245.5331,245.3152,245.5034,5744.0
2025-01-03 13:05:00,247.89,248.03,247.81,247.81,4990.0,245.4935,245.6322,245.4143,245.4143,4990.0
2025-01-03 13:10:00,247.91,247.96,247.82,247.94,3953.0,245.5133,245.5628,245.4242,245.543,3953.0
2025-01-03 13:15:00,247.89,248.08,247.87,248.07,3906.0,245.4935,245.6817,245.4737,245.6718,3906.0
2025-01-03 13:20:00,248.13,248.2,247.98,248.06,10379.0,245.7312,245.8005,245.5826,245.6619,10379.0
2025-01-03 13:25:00,248.07,248.28,248.05,248.28,5013.0,245.6718,245.8797,245.652,245.8797,5013.0
2025-01-03 13:30:00,248.26,248.34,248.1,248.1,4702.0,245.8599,245.9392,245.7015,245.7015,4702.0
2025-01-03 13:35:00,248.21,248.31,248.19,248.31,2035.0,245.8104,245.9094,245.7906,245.9094,2035.0
2025-01-03 13:40:00,248.29,248.35,248.02,248.03,7298.0,245.8896,245.9491,245.6222,245.6322,7298.0
2025-01-03 13:45:00,248.04,248.38,248.04,248.38,3015.0,245.6421,245.9788,245.6421,245.9788,3015.0
2025-01-03 13:50:00,248.35,248.38,248.08,248.14,6490.0,245.9491,245.9788,245.6817,245.7411,6490.0
2025-01-03 13:55:00,248.13,248.25,248.08,248.25,7838.0,245.7312,245.85,245.6817,245.85,7838.0
2025-01-03 14:00:00,248.14,248.36,248.13,248.28,2717.0,245.7411,245.959,245.7312,245.8797,2717.0
2025-01-03 14:05:00,248.19,248.36,248.15,248.16,3961.0,245.7906,245.959,245.751,245.7609,3961.0
2025-01-03 14:10:00,248.09,248.11,248.02,248.1,4389.0,245.6916,245.7114,245.6222,245.7015,4389.0
2025-01-03 14:15:00,248.06,248.15,248.0,248.11,3573.0,245.6619,245.751,245.6024,245.7114,3573.0
2025-01-03 14:20:00,248.09,248.09,247.9,247.9,7399.0,245.6916,245.6916,245.5034,245.5034,7399.0
2025-01-03 14:25:00,247.92,248.06,247.89,247.91,4954.0,245.5232,245.6619,245.4935,245.5133,4954.0
2025-01-03 14:30:00,248.03,248.39,248.02,248.31,4108.0,245.6322,245.9887,245.6222,245.9094,4108.0
2025-01-03 14:35:00,248.37,248.53,248.31,248.4,4900.0,245.9689,246.1273,245.9094,245.9986,4900.0
2025-01-03 14:40:00,248.39,248.5,248.37,248.38,3675.0,245.9887,246.0976,245.9689,245.9788,3675.0
2025-01-03 14:45:00,248.39,248.39,248.17,248.17,5964.0,245.9887,245.9887,245.7708,245.7708,5964.0
2025-01-03 14:50:00,248.13,248.13,247.91,247.98,6313.0,245.7312,245.7312,245.5133,245.5826,6313.0
2025-01-03 14:55:00,248.05,248.09,247.92,248.04,6586.0,245.652,245.6916,245.5232,245.6421,6586.0
2025-01-03 15:00:00,248.07,248.1,247.76,247.91,10626.0,245.6718,245.7015,245.3648,245.5133,10626.0
2025-01-03 15:05:00,247.86,247.91,247.76,247.86,3318.0,245.4638,245.5133,245.3648,245.4638,3318.0
2025-01-03 15:10:00,247.9,248.08,247.9,248.08,10050.0,245.5034,245.6817,245.5034,245.6817,10050.0
2025-01-03 15:15:00,248.08,248.08,247.79,247.87,6362.0,245.6817,245.6817,245.3945,245.4737,6362.0
2025-01-03 15:20:00,247.86,248.03,247.85,247.92,6724.0,245.4638,245.6322,245.4539,245.5232,6724.0
2025-01-03 15:25:00,247.94,248.37,247.93,248.37,9666.0,245.543,245.9689,245.5331,245.9689,9666.0
2025-01-03 15:30:00,248.31,248.32,248.09,248.32,7361.0,245.9094,245.9193,245.6916,245.9193,7361.0
2025-01-03 15:35:00,248.32,248.35,248.11,248.17,7297.0,245.9193,245.9491,245.7114,245.7708,7297.0
2025-01-03 15:40:00,248.09,248.23,248.08,248.14,9811.0,245.6916,245.8302,245.6817,245.7411,9811.0
2025-01-03 15:45:00,248.14,248.22,247.94,248.1,34971.0,245.7411,245.8203,245.543,245.7015,34971.0
2025-01-03 15:50:00,248.25,248.77,248.14,248.38,108158.0,245.85,246.365,245.7411,245.9788,108158.0
2025-01-03 15:55:00,248.33,248.59,248.18,248.4,121087.0,245.9293,246.1867,245.7807,245.9986,121087.0
2025-01-06 09:30:00,248.74,248.74,247.6,248.01,56264.0,246.3353,246.3353,245.2063,245.6123,56264.0
2025-01-06 09:35:00,248.07,249.1,247.29,249.07,43743.0,245.6718,246.6918,244.8993,246.6621,43743.0
2025-01-06 09:40:00,249.06,250.31,249.0,250.22,27526.0,246.6522,247.8901,246.5928,247.801,27526.0
2025-01-06 09:45:00,250.09,250.72,250.09,250.61,18004.0,247.6722,248.2961,247.6722,248.1872,18004.0
2025-01-06 09:50:00,250.62,251.23,250.56,251.11,13999.0,248.1971,248.8012,248.1377,248.6824,13999.0
2025-01-06 09:55:00,251.23,251.72,251.17,251.57,18249.0,248.8012,249.2865,248.7418,249.1379,18249.0
2025-01-06 10:00:00,251.78,252.39,251.7,252.31,24406.0,249.3459,249.95,249.2667,249.8708,24406.0
2025-01-06 10:05:00,252.31,252.32,251.65,251.86,25021.0,249.8708,249.8807,249.2172,249.4251,25021.0
2025-01-06 10:10:00,251.97,251.97,251.32,251.51,24300.0,249.5341,249.5341,248.8903,249.0785,24300.0
2025-01-06 10:15:00,251.53,251.53,250.94,251.08,30011.0,249.0983,249.0983,248.514,248.6527,30011.0
2025-01-06 10:20:00,250.96,250.96,250.48,250.7,24033.0,248.5338,248.5338,248.0585,248.2763,24033.0
2025-01-06 10:25:00,250.74,250.78,250.23,250.7,21034.0,248.316,248.3556,247.8109,248.2763,21034.0
2025-01-06 10:30:00,250.77,250.77,250.18,250.57,19336.0,248.3457,248.3457,247.7614,248.1476,19336.0
2025-01-06 10:35:00,250.51,250.86,250.39,250.78,15244.0,248.0882,248.4348,247.9693,248.3556,15244.0
2025-01-06 10:40:00,250.77,251.0,250.42,250.8,17373.0,248.3457,248.5734,247.999,248.3754,17373.0
2025-01-06 10:45:00,250.8,251.0,250.52,250.75,13523.0,248.3754,248.5734,248.0981,248.3259,13523.0
2025-01-06 10:50:00,250.74,251.18,250.74,251.11,7745.0,248.316,248.7517,248.316,248.6824,7745.0
2025-01-06 10:55:00,251.04,251.55,250.95,251.41,12859.0,248.6131,249.1181,248.5239,248.9795,12859.0
2025-01-06 11:00:00,251.48,251.48,251.16,251.32,9407.0,249.0488,249.0488,248.7319,248.8903,9407.0
2025-01-06 11:05:00,251.3,251.46,251.11,251.37,4388.0,248.8705,249.029,248.6824,248.9399,4388.0
2025-01-06 11:10:00,251.5,251.57,251.02,251.39,16355.0,249.0686,249.1379,248.5932,248.9597,16355.0
2025-01-06 11:15:00,251.48,251.71,251.37,251.54,4869.0,249.0488,249.2766,248.9399,249.1082,4869.0
2025-01-06 11:20:00,251.67,252.03,251.61,251.92,6654.0,249.237,249.5935,249.1775,249.4845,6654.0
2025-01-06 11:25:00,252.03,252.03,251.63,251.86,9998.0,249.5935,249.5935,249.1973,249.4251,9998.0
2025-01-06 11:30:00,251.78,251.93,251.62,251.71,6152.0,249.3459,249.4944,249.1874,249.2766,6152.0
2025-01-06 11:35:00,251.74,252.14,251.62,252.05,5593.0,249.3063,249.7024,249.1874,249.6133,5593.0
2025-01-06 11:40:00,252.12,252.27,252.01,252.16,11575.0,249.6826,249.8312,249.5737,249.7222,11575.0
2025-01-06 11:45:00,252.18,252.3,251.88,252.2,8101.0,249.742,249.8609,249.4449,249.7618,8101.0
2025-01-06 11:50:00,252.18,252.49,252.08,252.39,7324.0,249.742,250.049,249.643,249.95,7324.0
2025-01-06 11:55:00,252.45,252.61,252.4,252.49,8783.0,250.0094,250.1679,249.9599,250.049,8783.0
2025-01-06 12:00:00,252.45,252.7,252.19,252.31,26220.0,250.0094,250.257,249.7519,249.8708,26220.0
2025-01-06 12:05:00,252.31,252.31,252.01,252.25,9706.0,249.8708,249.8708,249.5737,249.8114,9706.0
2025-01-06 12:10:00,252.22,252.22,251.66,251.85,5744.0,249.7816,249.7816,249.2271,249.4152,5744.0
2025-01-06 12:15:00,251.9,252.18,251.86,252.1,16544.0,249.4647,249.742,249.4251,249.6628,16544.0
2025-01-06 12:20:00,252.09,252.1,251.84,251.84,10219.0,249.6529,249.6628,249.4053,249.4053,10219.0
2025-01-06 12:25:00,251.88,252.04,251.81,252.04,6450.0,249.4449,249.6034,249.3756,249.6034,6450.0
2025-01-06 12:30:00,251.99,252.07,251.78,251.84,7554.0,249.5539,249.6331,249.3459,249.4053,7554.0
2025-01-06 12:35:00,251.86,251.94,251.66,251.68,8650.0,249.4251,249.5044,249.2271,249.2469,8650.0
2025-01-06 12:40:00,251.6,251.72,251.39,251.53,12085.0,249.1676,249.2865,248.9597,249.0983,12085.0
2025-01-06 12:45:00,251.56,251.74,251.45,251.61,12568.0,249.128,249.3063,249.0191,249.1775,12568.0
2025-01-06 12:50:00,251.6,251.6,251.25,251.42,4019.0,249.1676,249.1676,248.821,248.9894,4019.0
2025-01-06 12:55:00,251.28,251.49,251.08,251.43,11777.0,248.8507,249.0587,248.6527,248.9993,11777.0
2025-01-06 13:00:00,251.42,251.57,251.06,251.07,9967.0,248.9894,249.1379,248.6329,248.6428,9967.0
2025-01-06 13:05:00,251.07,251.12,250.84,250.84,8716.0,248.6428,248.6923,248.415,248.415,8716.0
2025-01-06 13:10:00,250.87,251.15,250.76,251.08,10672.0,248.4447,248.722,248.3358,248.6527,10672.0
2025-01-06 13:15:00,251.19,251.24,250.93,251.1,6201.0,248.7616,248.8111,248.5041,248.6725,6201.0
2025-01-06 13:20:00,251.19,251.3,251.11,251.11,7722.0,248.7616,248.8705,248.6824,248.6824,7722.0
2025-01-06 13:25:00,251.04,251.05,250.94,251.05,2465.0,248.6131,248.623,248.514,248.623,2465.0
2025-01-06 13:30:00,251.05,251.09,250.82,250.96,9568.0,248.623,248.6626,248.3952,248.5338,9568.0
2025-01-06 13:35:00,251.03,251.1,250.84,251.09,6105.0,248.6031,248.6725,248.415,248.6626,6105.0
2025-01-06 13:40:00,251.0,251.05,250.76,250.76,25490.0,248.5734,248.623,248.3358,248.3358,25490.0
2025-01-06 13:45:00,250.88,251.11,250.75,250.86,21147.0,248.4546,248.6824,248.3259,248.4348,21147.0
2025-01-06 13:50:00,250.86,250.96,250.81,250.87,5933.0,248.4348,248.5338,248.3853,248.4447,5933.0
2025-01-06 13:55:00,250.74,250.89,250.67,250.71,7909.0,248.316,248.4645,248.2466,248.2862,7909.0
2025-01-06 14:00:00,250.69,250.81,250.12,250.12,19494.0,248.2664,248.3853,247.7019,247.7019,19494.0
2025-01-06 14:05:00,250.28,250.58,250.28,250.56,5512.0,247.8604,248.1575,247.8604,248.1377,5512.0
2025-01-06 14:10:00,250.56,250.79,250.45,250.79,7050.0,248.1377,248.3655,248.0288,248.3655,7050.0
2025-01-06 14:15:00,250.7,250.91,250.64,250.91,2493.0,248.2763,248.4843,248.2169,248.4843,2493.0
2025-01-06 14:20:00,250.73,250.9,250.56,250.66,10145.0,248.306,248.4744,248.1377,248.2367,10145.0
2025-01-06 14:25:00,250.66,250.68,250.51,250.68,10799.0,248.2367,248.2565,248.0882,248.2565,10799.0
2025-01-06 14:30:00,250.58,250.94,250.49,250.68,11310.0,248.1575,248.514,248.0684,248.2565,11310.0
2025-01-06 14:35:00,250.8,250.96,250.73,250.89,7333.0,248.3754,248.5338,248.306,248.4645,7333.0
2025-01-06 14:40:00,250.88,250.93,250.65,250.75,11853.0,248.4546,248.5041,248.2268,248.3259,11853.0
2025-01-06 14:45:00,250.75,250.99,250.69,250.99,7137.0,248.3259,248.5635,248.2664,248.5635,7137.0
2025-01-06 14:50:00,250.96,250.99,250.71,250.84,13091.0,248.5338,248.5635,248.2862,248.415,13091.0
2025-01-06 14:55:00,250.9,250.91,250.56,250.56,12585.0,248.4744,248.4843,248.1377,248.1377,12585.0
2025-01-06 15:00:00,250.54,250.68,250.4,250.46,14513.0,248.1179,248.2565,247.9792,248.0387,14513.0
2025-01-06 15:05:00,250.41,250.47,250.18,250.25,7730.0,247.9891,248.0486,247.7614,247.8307,7730.0
2025-01-06 15:10:00,250.24,250.25,249.68,249.69,18041.0,247.8208,247.8307,247.2662,247.2761,18041.0
2025-01-06 15:15:00,249.69,249.98,249.51,249.81,17046.0,247.2761,247.5633,247.0978,247.3949,17046.0
2025-01-06 15:20:00,249.8,250.14,249.51,250.13,11023.0,247.385,247.7218,247.0978,247.7118,11023.0
2025-01-06 15:25:00,250.12,250.22,249.93,250.0,20190.0,247.7019,247.801,247.5138,247.5831,20190.0
2025-01-06 15:30:00,250.22,250.39,250.11,250.27,13851.0,247.801,247.9693,247.692,247.8505,13851.0
2025-01-06 15:35:00,250.26,250.47,249.99,250.09,18024.0,247.8406,248.0486,247.5732,247.6722,18024.0
2025-01-06 15:40:00,250.1,250.22,249.75,249.81,22653.0,247.6821,247.801,247.3355,247.3949,22653.0
2025-01-06 15:45:00,249.74,249.81,249.35,249.46,15052.0,247.3256,247.3949,246.9394,247.0483,15052.0
2025-01-06 15:50:00,249.51,249.9,249.44,249.56,32505.0,247.0978,247.4841,247.0285,247.1474,32505.0
2025-01-06 15:55:00,249.56,249.88,249.36,249.74,114520.0,247.1474,247.4643,246.9493,247.3256,114520.0
2025-01-07 09:30:00,250.13,251.17,250.13,251.1,28731.0,247.7118,248.7418,247.7118,248.6725,28731.0
2025-01-07 09:35:00,251.17,251.66,251.13,251.47,4761.0,248.7418,249.2271,248.7022,249.0389,4761.0
2025-01-07 09:40:00,251.51,251.51,250.84,250.93,7560.0,249.0785,249.0785,248.415,248.5041,7560.0
2025-01-07 09:45:00,251.09,251.2,250.75,250.91,4875.0,248.6626,248.7715,248.3259,248.4843,4875.0
2025-01-07 09:50:00,250.88,251.02,250.74,250.93,8345.0,248.4546,248.5932,248.316,248.5041,8345.0
2025-01-07 09:55:00,250.92,251.44,250.74,251.29,30138.0,248.4942,249.0092,248.316,248.8606,30138.0
2025-01-07 10:00:00,251.06,251.29,249.73,249.73,17499.0,248.6329,248.8606,247.3157,247.3157,17499.0
2025-01-07 10:05:00,249.71,249.84,248.08,248.26,13739.0,247.2959,247.4247,245.6817,245.8599,13739.0
2025-01-07 10:10:00,248.34,249.03,248.15,248.84,16677.0,245.9392,246.6225,245.751,246.4343,16677.0
2025-01-07 10:15:00,248.96,248.96,248.35,248.44,13621.0,246.5532,246.5532,245.9491,246.0382,13621.0
2025-01-07 10:20:00,248.68,248.92,248.52,248.52,8990.0,246.2759,246.5135,246.1174,246.1174,8990.0
2025-01-07 10:25:00,248.65,249.07,248.63,249.05,7678.0,246.2462,246.6621,246.2264,246.6423,7678.0
2025-01-07 10:30:00,249.04,249.35,248.62,249.11,9084.0,246.6324,246.9394,246.2164,246.7017,9084.0
2025-01-07 10:35:00,249.2,249.51,248.57,248.65,10190.0,246.7908,247.0978,246.1669,246.2462,10190.0
2025-01-07 10:40:00,248.8,248.82,248.41,248.59,6790.0,246.3947,246.4145,246.0085,246.1867,6790.0
2025-01-07 10:45:00,248.59,248.59,247.99,248.03,13628.0,246.1867,246.1867,245.5925,245.6322,13628.0
2025-01-07 10:50:00,248.13,248.48,248.09,248.1,8558.0,245.7312,246.0778,245.6916,245.7015,8558.0
2025-01-07 10:55:00,248.25,248.87,248.25,248.87,4177.0,245.85,246.464,245.85,246.464,4177.0
2025-01-07 11:00:00,248.9,249.17,248.9,249.06,6089.0,246.4937,246.7611,246.4937,246.6522,6089.0
2025-01-07 11:05:00,249.22,249.26,249.05,249.15,4171.0,246.8106,246.8503,246.6423,246.7413,4171.0
2025-01-07 11:10:00,249.15,249.21,248.52,248.52,8429.0,246.7413,246.8007,246.1174,246.1174,8429.0
2025-01-07 11:15:00,248.31,248.43,247.61,247.86,7712.0,245.9094,246.0283,245.2162,245.4638,7712.0
2025-01-07 11:20:00,247.89,247.99,247.4,247.4,6786.0,245.4935,245.5925,245.0082,245.0082,6786.0
2025-01-07 11:25:00,247.44,247.77,247.21,247.69,5163.0,245.0479,245.3747,244.8201,245.2954,5163.0
2025-01-07 11:30:00,247.79,247.95,247.44,247.44,8927.0,245.3945,245.5529,245.0479,245.0479,8927.0
2025-01-07 11:35:00,247.41,247.59,247.07,247.59,5250.0,245.0181,245.1964,244.6814,245.1964,5250.0
2025-01-07 11:40:00,247.65,247.65,247.25,247.4,7393.0,245.2558,245.2558,244.8597,245.0082,7393.0
2025-01-07 11:45:00,247.26,247.51,247.26,247.29,6862.0,244.8696,245.1172,244.8696,244.8993,6862.0
2025-01-07 11:50:00,247.27,247.33,246.9,247.01,8854.0,244.8795,244.9389,244.5131,244.622,8854.0
2025-01-07 11:55:00,246.9,246.94,246.71,246.77,11112.0,244.5131,244.5527,244.3249,244.3843,11112.0
2025-01-07 12:00:00,246.84,247.16,246.83,246.99,12240.0,244.4537,244.7706,244.4438,244.6022,12240.0
2025-01-07 12:05:00,247.0,247.0,246.67,246.71,4546.0,244.6121,244.6121,244.2853,244.3249,4546.0
2025-01-07 12:10:00,246.81,246.83,246.63,246.66,18131.0,244.4239,244.4438,244.2457,244.2754,18131.0
2025-01-07 12:15:00,246.67,247.2,246.66,247.01,5794.0,244.2853,244.8102,244.2754,244.622,5794.0
2025-01-07 12:20:00,246.99,247.12,246.84,246.92,5472.0,244.6022,244.7309,244.4537,244.5329,5472.0
2025-01-07 12:25:00,246.99,246.99,246.5,246.7,11548.0,244.6022,244.6022,244.1169,244.315,11548.0
2025-01-07 12:30:00,246.81,247.23,246.79,247.23,2947.0,244.4239,244.8399,244.4041,244.8399,2947.0
2025-01-07 12:35:00,247.22,247.3,247.0,247.01,22031.0,244.83,244.9092,244.6121,244.622,22031.0
2025-01-07 12:40:00,247.0,247.0,246.62,246.62,2561.0,244.6121,244.6121,244.2358,244.2358,2561.0
2025-01-07 12:45:00,246.63,246.67,246.38,246.41,5387.0,244.2457,244.2853,243.9981,244.0278,5387.0
2025-01-07 12:50:00,246.26,246.63,246.18,246.62,6774.0,243.8793,244.2457,243.8,244.2358,6774.0
2025-01-07 12:55:00,246.62,246.97,246.58,246.97,4569.0,244.2358,244.5824,244.1962,244.5824,4569.0
2025-01-07 13:00:00,247.11,247.11,246.88,246.88,2613.0,244.721,244.721,244.4933,244.4933,2613.0
2025-01-07 13:05:00,246.84,247.41,246.84,247.32,2698.0,244.4537,245.0181,244.4537,244.929,2698.0
2025-01-07 13:10:00,247.34,247.36,247.21,247.21,9037.0,244.9488,244.9686,244.8201,244.8201,9037.0
2025-01-07 13:15:00,247.21,247.31,247.12,247.21,2846.0,244.8201,244.9191,244.7309,244.8201,2846.0
2025-01-07 13:20:00,247.17,247.52,247.17,247.25,9855.0,244.7805,245.1271,244.7805,244.8597,9855.0
2025-01-07 13:25:00,247.3,247.51,247.29,247.48,2737.0,244.9092,245.1172,244.8993,245.0875,2737.0
2025-01-07 13:30:00,247.43,247.54,247.35,247.47,6267.0,245.038,245.1469,244.9587,245.0776,6267.0
2025-01-07 13:35:00,247.43,247.44,247.29,247.38,8793.0,245.038,245.0479,244.8993,244.9884,8793.0
2025-01-07 13:40:00,247.29,247.32,247.06,247.19,6216.0,244.8993,244.929,244.6715,244.8003,6216.0
2025-01-07 13:45:00,247.19,247.44,247.19,247.4,3246.0,244.8003,245.0479,244.8003,245.0082,3246.0
2025-01-07 13:50:00,247.34,247.4,247.27,247.37,3289.0,244.9488,245.0082,244.8795,244.9785,3289.0
2025-01-07 13:55:00,247.37,247.53,247.27,247.53,7902.0,244.9785,245.137,244.8795,245.137,7902.0
2025-01-07 14:00:00,247.48,247.61,247.37,247.55,5773.0,245.0875,245.2162,244.9785,245.1568,5773.0
2025-01-07 14:05:00,247.55,247.69,247.48,247.64,5953.0,245.1568,245.2954,245.0875,245.2459,5953.0
2025-01-07 14:10:00,247.72,248.05,247.67,248.04,11433.0,245.3251,245.652,245.2756,245.6421,11433.0
2025-01-07 14:15:00,248.08,248.12,247.88,248.09,13677.0,245.6817,245.7213,245.4836,245.6916,13677.0
2025-01-07 14:20:00,248.03,248.16,247.92,248.01,10484.0,245.6322,245.7609,245.5232,245.6123,10484.0
2025-01-07 14:25:00,248.11,248.16,248.02,248.06,3705.0,245.7114,245.7609,245.6222,245.6619,3705.0
2025-01-07 14:30:00,248.09,248.1,247.97,248.03,8950.0,245.6916,245.7015,245.5727,245.6322,8950.0
2025-01-07 14:35:00,248.03,248.07,247.66,247.66,12163.0,245.6322,245.6718,245.2657,245.2657,12163.0
2025-01-07 14:40:00,247.71,247.83,247.62,247.83,5543.0,245.3152,245.4341,245.2261,245.4341,5543.0
2025-01-07 14:45:00,247.78,247.89,247.53,247.53,6521.0,245.3846,245.4935,245.137,245.137,6521.0
2025-01-07 14:50:00,247.48,247.59,247.24,247.25,5051.0,245.0875,245.1964,244.8498,244.8597,5051.0
2025-01-07 14:55:00,247.3,247.3,247.14,247.21,8590.0,244.9092,244.9092,244.7508,244.8201,8590.0
2025-01-07 15:00:00,247.21,247.21,246.78,246.8,15504.0,244.8201,244.8201,244.3942,244.414,15504.0
2025-01-07 15:05:00,246.79,246.86,246.62,246.81,8985.0,244.4041,244.4735,244.2358,244.4239,8985.0
2025-01-07 15:10:00,246.8,247.11,246.72,247.11,7946.0,244.414,244.721,244.3348,244.721,7946.0
2025-01-07 15:15:00,247.16,247.25,246.77,246.94,18834.0,244.7706,244.8597,244.3843,244.5527,18834.0
2025-01-07 15:20:00,246.84,246.84,246.66,246.75,12708.0,244.4537,244.4537,244.2754,244.3645,12708.0
2025-01-07 15:25:00,246.78,247.02,246.66,246.9,13595.0,244.3942,244.6319,244.2754,244.5131,13595.0
2025-01-07 15:30:00,246.99,247.01,246.54,246.54,18652.0,244.6022,244.622,244.1566,244.1566,18652.0
2025-01-07 15:35:00,246.66,246.66,246.13,246.47,16439.0,244.2754,244.2754,243.7505,244.0872,16439.0
2025-01-07 15:40:00,246.51,246.77,246.33,246.42,17033.0,244.1268,244.3843,243.9486,244.0377,17033.0
2025-01-07 15:45:00,246.26,246.48,246.25,246.3,13139.0,243.8793,244.0971,243.8694,243.9189,13139.0
2025-01-07 15:50:00,246.26,246.5,246.21,246.47,31630.0,243.8793,244.1169,243.8297,244.0872,31630.0
2025-01-07 15:55:00,246.44,246.63,246.28,246.61,88946.0,244.0575,244.2457,243.8991,244.2259,88946.0
2025-01-08 09:30:00,245.44,246.11,244.56,244.6,41490.0,243.0672,243.7307,242.1957,242.2353,41490.0
2025-01-08 09:35:00,245.18,245.28,244.14,244.28,15333.0,242.8097,242.9087,241.7798,241.9184,15333.0
2025-01-08 09:40:00,244.29,244.29,243.7,243.87,12688.0,241.9283,241.9283,241.344,241.5124,12688.0
2025-01-08 09:45:00,243.86,244.09,243.23,243.88,10113.0,241.5025,241.7302,240.8786,241.5223,10113.0
2025-01-08 09:50:00,243.88,244.09,243.35,243.37,10865.0,241.5223,241.7302,240.9974,241.0172,10865.0
2025-01-08 09:55:00,243.35,243.65,242.96,243.21,12185.0,240.9974,241.2945,240.6112,240.8587,12185.0
2025-01-08 10:00:00,243.23,244.6,243.22,244.6,16248.0,240.8786,242.2353,240.8687,242.2353,16248.0
2025-01-08 10:05:00,244.6,245.46,244.41,245.4,9631.0,242.2353,243.087,242.0471,243.0276,9631.0
2025-01-08 10:10:00,245.38,245.54,245.18,245.4,9152.0,243.0078,243.1662,242.8097,243.0276,9152.0
2025-01-08 10:15:00,245.32,245.32,244.78,244.79,16872.0,242.9484,242.9484,242.4136,242.4235,16872.0
2025-01-08 10:20:00,244.71,245.19,244.6,245.15,10651.0,242.3442,242.8196,242.2353,242.78,10651.0
2025-01-08 10:25:00,244.86,245.02,244.28,244.58,17035.0,242.4928,242.6513,241.9184,242.2155,17035.0
2025-01-08 10:30:00,244.3,244.66,244.11,244.59,11474.0,241.9382,242.2947,241.75,242.2254,11474.0
2025-01-08 10:35:00,244.62,245.34,244.58,245.08,7950.0,242.2551,242.9682,242.2155,242.7107,7950.0
2025-01-08 10:40:00,245.07,245.14,244.72,244.95,5985.0,242.7008,242.7701,242.3542,242.5819,5985.0
2025-01-08 10:45:00,244.94,245.21,244.78,245.21,3820.0,242.572,242.8394,242.4136,242.8394,3820.0
2025-01-08 10:50:00,244.9,245.73,244.9,245.65,6499.0,242.5324,243.3544,242.5324,243.2752,6499.0
2025-01-08 10:55:00,245.69,246.0,245.58,245.92,8232.0,243.3148,243.6218,243.2058,243.5426,8232.0
2025-01-08 11:00:00,245.92,246.41,245.77,246.41,5834.0,243.5426,244.0278,243.394,244.0278,5834.0
2025-01-08 11:05:00,246.35,246.41,246.09,246.31,6296.0,243.9684,244.0278,243.7109,243.9288,6296.0
2025-01-08 11:10:00,246.31,246.41,246.16,246.22,10988.0,243.9288,244.0278,243.7802,243.8397,10988.0
2025-01-08 11:15:00,246.16,246.27,246.08,246.27,6197.0,243.7802,243.8892,243.701,243.8892,6197.0
2025-01-08 11:20:00,246.35,246.76,246.35,246.52,5873.0,243.9684,244.3744,243.9684,244.1367,5873.0
2025-01-08 11:25:00,246.56,246.57,246.18,246.42,6419.0,244.1764,244.1863,243.8,244.0377,6419.0
2025-01-08 11:30:00,246.41,246.54,246.34,246.46,2613.0,244.0278,244.1566,243.9585,244.0773,2613.0
2025-01-08 11:35:00,246.47,247.02,246.46,247.02,4148.0,244.0872,244.6319,244.0773,244.6319,4148.0
2025-01-08 11:40:00,247.03,247.24,246.87,246.97,11658.0,244.6418,244.8498,244.4834,244.5824,11658.0
2025-01-08 11:45:00,246.89,246.93,246.46,246.52,5674.0,244.5032,244.5428,244.0773,244.1367,5674.0
2025-01-08 11:50:00,246.62,246.62,246.44,246.47,7207.0,244.2358,244.2358,244.0575,244.0872,7207.0
2025-01-08 11:55:00,246.42,246.61,246.35,246.56,4354.0,244.0377,244.2259,243.9684,244.1764,4354.0
2025-01-08 12:00:00,246.57,246.74,246.24,246.29,9878.0,244.1863,244.3546,243.8595,243.909,9878.0
2025-01-08 12:05:00,246.25,246.35,246.03,246.08,4554.0,243.8694,243.9684,243.6515,243.701,4554.0
2025-01-08 12:10:00,246.12,246.16,245.85,245.85,6251.0,243.7406,243.7802,243.4732,243.4732,6251.0
2025-01-08 12:15:00,245.96,246.04,245.83,246.04,2088.0,243.5822,243.6614,243.4534,243.6614,2088.0
2025-01-08 12:20:00,246.07,246.15,245.93,246.15,5137.0,243.6911,243.7703,243.5525,243.7703,5137.0
2025-01-08 12:25:00,246.16,246.17,245.86,245.86,5139.0,243.7802,243.7901,243.4831,243.4831,5139.0
2025-01-08 12:30:00,245.91,246.14,245.9,246.08,5202.0,243.5326,243.7604,243.5227,243.701,5202.0
2025-01-08 12:35:00,246.03,246.03,245.7,245.71,4174.0,243.6515,243.6515,243.3247,243.3346,4174.0
2025-01-08 12:40:00,245.7,246.13,245.67,246.11,7838.0,243.3247,243.7505,243.295,243.7307,7838.0
2025-01-08 12:45:00,246.08,246.11,245.84,245.97,12620.0,243.701,243.7307,243.4633,243.5921,12620.0
2025-01-08 12:50:00,245.97,246.38,245.97,246.31,4699.0,243.5921,243.9981,243.5921,243.9288,4699.0
2025-01-08 12:55:00,246.22,246.33,246.06,246.11,5970.0,243.8397,243.9486,243.6812,243.7307,5970.0
2025-01-08 13:00:00,246.11,246.64,246.03,246.41,7003.0,243.7307,244.2556,243.6515,244.0278,7003.0
2025-01-08 13:05:00,246.41,246.57,246.34,246.34,4323.0,244.0278,244.1863,243.9585,243.9585,4323.0
2025-01-08 13:10:00,246.4,246.68,246.4,246.65,5985.0,244.0179,244.2952,244.0179,244.2655,5985.0
2025-01-08 13:15:00,246.65,246.71,246.37,246.4,6109.0,244.2655,244.3249,243.9882,244.0179,6109.0
2025-01-08 13:20:00,246.4,246.49,246.39,246.4,2461.0,244.0179,244.107,244.008,244.0179,2461.0
2025-01-08 13:25:00,246.41,246.61,246.4,246.47,6220.0,244.0278,244.2259,244.0179,244.0872,6220.0
2025-01-08 13:30:00,246.47,246.53,246.22,246.28,23248.0,244.0872,244.1467,243.8397,243.8991,23248.0
2025-01-08 13:35:00,246.3,246.51,246.26,246.43,4492.0,243.9189,244.1268,243.8793,244.0476,4492.0
2025-01-08 13:40:00,246.36,246.57,246.36,246.41,5470.0,243.9783,244.1863,243.9783,244.0278,5470.0
2025-01-08 13:45:00,246.41,246.41,245.98,245.98,4341.0,244.0278,244.0278,243.602,243.602,4341.0
2025-01-08 13:50:00,245.94,245.96,245.26,245.27,3456.0,243.5624,243.5822,242.8889,242.8988,3456.0
2025-01-08 13:55:00,245.28,245.57,245.26,245.55,4726.0,242.9087,243.1959,242.8889,243.1761,4726.0
2025-01-08 14:00:00,245.47,245.55,245.35,245.54,4404.0,243.0969,243.1761,242.9781,243.1662,4404.0
2025-01-08 14:05:00,245.55,246.03,245.47,246.03,10472.0,243.1761,243.6515,243.0969,243.6515,10472.0
2025-01-08 14:10:00,245.96,245.96,245.35,245.35,7121.0,243.5822,243.5822,242.9781,242.9781,7121.0
2025-01-08 14:15:00,245.37,245.89,245.36,245.89,5554.0,242.9979,243.5128,242.988,243.5128,5554.0
2025-01-08 14:20:00,245.85,246.22,245.81,246.19,8070.0,243.4732,243.8397,243.4336,243.8099,8070.0
2025-01-08 14:25:00,246.16,246.18,245.97,246.18,9019.0,243.7802,243.8,243.5921,243.8,9019.0
2025-01-08 14:30:00,246.11,246.12,245.81,245.9,5128.0,243.7307,243.7406,243.4336,243.5227,5128.0
2025-01-08 14:35:00,245.85,246.0,245.61,245.65,12010.0,243.4732,243.6218,243.2355,243.2752,12010.0
2025-01-08 14:40:00,245.65,245.76,245.5,245.58,6552.0,243.2752,243.3841,243.1266,243.2058,6552.0
2025-01-08 14:45:00,245.66,245.8,245.63,245.8,4419.0,243.2851,243.4237,243.2554,243.4237,4419.0
2025-01-08 14:50:00,245.83,245.91,245.72,245.76,7418.0,243.4534,243.5326,243.3445,243.3841,7418.0
2025-01-08 14:55:00,245.76,245.85,245.6,245.7,8705.0,243.3841,243.4732,243.2256,243.3247,8705.0
2025-01-08 15:00:00,245.71,245.97,245.71,245.95,8367.0,243.3346,243.5921,243.3346,243.5723,8367.0
2025-01-08 15:05:00,245.96,245.99,245.7,245.91,9358.0,243.5822,243.6119,243.3247,243.5326,9358.0
2025-01-08 15:10:00,245.94,246.0,245.78,245.78,10580.0,243.5624,243.6218,243.4039,243.4039,10580.0
2025-01-08 15:15:00,245.74,246.18,245.74,246.17,7723.0,243.3643,243.8,243.3643,243.7901,7723.0
2025-01-08 15:20:00,246.17,246.24,246.1,246.21,8920.0,243.7901,243.8595,243.7208,243.8297,8920.0
2025-01-08 15:25:00,246.26,246.36,246.11,246.34,11596.0,243.8793,243.9783,243.7307,243.9585,11596.0
2025-01-08 15:30:00,246.34,246.43,245.91,245.91,19172.0,243.9585,244.0476,243.5326,243.5326,19172.0
2025-01-08 15:35:00,245.85,245.97,245.79,245.87,31503.0,243.4732,243.5921,243.4138,243.493,31503.0
2025-01-08 15:40:00,245.82,245.91,245.68,245.86,18993.0,243.4435,243.5326,243.3049,243.4831,18993.0
2025-01-08 15:45:00,245.81,246.3,245.6,246.3,14406.0,243.4336,243.9189,243.2256,243.9189,14406.0
2025-01-08 15:50:00,246.14,247.2,246.05,246.85,41453.0,243.7604,244.8102,243.6713,244.4636,41453.0
2025-01-08 15:55:00,246.84,246.87,246.65,246.85,103585.0,244.4537,244.4834,244.2655,244.4636,103585.0
2025-01-10 09:30:00,247.0,247.0,244.5,245.59,61374.0,244.6121,244.6121,242.1363,243.2157,61374.0
2025-01-10 09:35:00,245.5,246.0,244.97,245.96,44518.0,243.1266,243.6218,242.6017,243.5822,44518.0
2025-01-10 09:40:00,245.55,246.43,245.1,246.22,19059.0,243.1761,244.0476,242.7305,243.8397,19059.0
2025-01-10 09:45:00,246.24,246.73,246.01,246.33,23669.0,243.8595,244.3447,243.6317,243.9486,23669.0
2025-01-10 09:50:00,246.32,247.0,246.31,246.77,8496.0,243.9387,244.6121,243.9288,244.3843,8496.0
2025-01-10 09:55:00,246.87,247.57,246.54,247.28,31166.0,244.4834,245.1766,244.1566,244.8894,31166.0
2025-01-10 10:00:00,247.24,247.27,246.15,246.74,39288.0,244.8498,244.8795,243.7703,244.3546,39288.0
2025-01-10 10:05:00,246.56,247.35,246.56,247.31,15591.0,244.1764,244.9587,244.1764,244.9191,15591.0
2025-01-10 10:10:00,247.33,247.68,247.02,247.16,17421.0,244.9389,245.2855,244.6319,244.7706,17421.0
2025-01-10 10:15:00,247.04,247.46,246.67,247.03,20103.0,244.6517,245.0677,244.2853,244.6418,20103.0
2025-01-10 10:20:00,247.03,247.71,247.02,247.67,8679.0,244.6418,245.3152,244.6319,245.2756,8679.0
2025-01-10 10:25:00,247.69,247.75,247.12,247.5,20019.0,245.2954,245.3549,244.7309,245.1073,20019.0
2025-01-10 10:30:00,247.5,248.09,247.04,247.91,17417.0,245.1073,245.6916,244.6517,245.5133,17417.0
2025-01-10 10:35:00,247.73,247.82,247.41,247.61,8575.0,245.3351,245.4242,245.0181,245.2162,8575.0
2025-01-10 10:40:00,247.78,247.78,247.03,247.59,11810.0,245.3846,245.3846,244.6418,245.1964,11810.0
2025-01-10 10:45:00,247.51,248.35,247.42,248.15,17212.0,245.1172,245.9491,245.028,245.751,17212.0
2025-01-10 10:50:00,248.16,248.82,248.07,248.58,24803.0,245.7609,246.4145,245.6718,246.1768,24803.0
2025-01-10 10:55:00,248.58,248.91,248.38,248.72,11959.0,246.1768,246.5036,245.9788,246.3155,11959.0
2025-01-10 11:00:00,248.94,249.09,248.53,248.55,11275.0,246.5334,246.6819,246.1273,246.1471,11275.0
2025-01-10 11:05:00,248.69,249.09,248.69,249.09,6542.0,246.2858,246.6819,246.2858,246.6819,6542.0
2025-01-10 11:10:00,248.89,249.58,248.88,248.93,17812.0,246.4838,247.1672,246.4739,246.5235,17812.0
2025-01-10 11:15:00,248.93,249.48,248.92,249.18,16995.0,246.5235,247.0681,246.5135,246.771,16995.0
2025-01-10 11:20:00,249.2,249.85,249.05,249.73,6952.0,246.7908,247.4346,246.6423,247.3157,6952.0
2025-01-10 11:25:00,249.85,250.0,249.35,249.5,14946.0,247.4346,247.5831,246.9394,247.0879,14946.0
2025-01-10 11:30:00,249.39,249.39,248.36,248.87,26785.0,246.979,246.979,245.959,246.464,26785.0
2025-01-10 11:35:00,248.86,249.0,248.59,249.0,17468.0,246.4541,246.5928,246.1867,246.5928,17468.0
2025-01-10 11:40:00,249.17,249.65,248.75,249.65,10505.0,246.7611,247.2365,246.3452,247.2365,10505.0
2025-01-10 11:45:00,249.58,249.91,249.13,249.46,53077.0,247.1672,247.494,246.7215,247.0483,53077.0
2025-01-10 11:50:00,249.47,249.57,249.3,249.39,11743.0,247.0582,247.1573,246.8899,246.979,11743.0
2025-01-10 11:55:00,249.38,249.49,249.05,249.07,14197.0,246.9691,247.078,246.6423,246.6621,14197.0
2025-01-10 12:00:00,249.08,249.08,248.64,248.66,24866.0,246.672,246.672,246.2363,246.2561,24866.0
2025-01-10 12:05:00,248.65,248.96,248.51,248.83,10819.0,246.2462,246.5532,246.1075,246.4244,10819.0
2025-01-10 12:10:00,248.83,249.01,248.75,248.84,8698.0,246.4244,246.6027,246.3452,246.4343,8698.0
2025-01-10 12:15:00,248.84,249.56,248.83,249.54,7557.0,246.4343,247.1474,246.4244,247.1276,7557.0
2025-01-10 12:20:00,249.54,249.54,249.1,249.34,9598.0,247.1276,247.1276,246.6918,246.9295,9598.0
2025-01-10 12:25:00,249.37,249.37,248.97,249.36,11067.0,246.9592,246.9592,246.5631,246.9493,11067.0
2025-01-10 12:30:00,249.31,249.5,249.11,249.11,8378.0,246.8998,247.0879,246.7017,246.7017,8378.0
2025-01-10 12:35:00,249.15,249.22,248.79,249.22,9299.0,246.7413,246.8106,246.3848,246.8106,9299.0
2025-01-10 12:40:00,249.22,249.45,249.09,249.19,10912.0,246.8106,247.0384,246.6819,246.7809,10912.0
2025-01-10 12:45:00,249.18,249.72,249.08,249.58,9683.0,246.771,247.3058,246.672,247.1672,9683.0
2025-01-10 12:50:00,249.5,249.71,249.33,249.61,9421.0,247.0879,247.2959,246.9196,247.1969,9421.0
2025-01-10 12:55:00,249.71,249.73,249.3,249.39,9629.0,247.2959,247.3157,246.8899,246.979,9629.0
2025-01-10 13:00:00,249.32,249.39,248.85,248.9,10032.0,246.9097,246.979,246.4442,246.4937,10032.0
2025-01-10 13:05:00,248.92,249.08,248.62,248.66,12374.0,246.5135,246.672,246.2164,246.2561,12374.0
2025-01-10 13:10:00,248.66,248.72,248.4,248.46,7193.0,246.2561,246.3155,245.9986,246.058,7193.0
2025-01-10 13:15:00,248.46,248.7,248.32,248.7,9023.0,246.058,246.2957,245.9193,246.2957,9023.0
2025-01-10 13:20:00,248.71,249.02,248.61,248.9,11649.0,246.3056,246.6126,246.2065,246.4937,11649.0
2025-01-10 13:25:00,248.96,249.28,248.93,249.05,5840.0,246.5532,246.8701,246.5235,246.6423,5840.0
2025-01-10 13:30:00,249.11,249.24,248.9,249.24,7602.0,246.7017,246.8305,246.4937,246.8305,7602.0
2025-01-10 13:35:00,249.23,249.47,249.2,249.37,2960.0,246.8206,247.0582,246.7908,246.9592,2960.0
2025-01-10 13:40:00,249.32,249.37,249.1,249.2,7167.0,246.9097,246.9592,246.6918,246.7908,7167.0
2025-01-10 13:45:00,249.17,249.28,248.92,249.28,9450.0,246.7611,246.8701,246.5135,246.8701,9450.0
2025-01-10 13:50:00,249.18,249.44,249.12,249.3,8066.0,246.771,247.0285,246.7116,246.8899,8066.0
2025-01-10 13:55:00,249.33,249.67,249.31,249.41,7432.0,246.9196,247.2563,246.8998,246.9988,7432.0
2025-01-10 14:00:00,249.41,249.41,248.9,248.94,6252.0,246.9988,246.9988,246.4937,246.5334,6252.0
2025-01-10 14:05:00,248.92,248.92,248.3,248.34,8083.0,246.5135,246.5135,245.8995,245.9392,8083.0
2025-01-10 14:10:00,248.26,248.48,248.17,248.25,8690.0,245.8599,246.0778,245.7708,245.85,8690.0
2025-01-10 14:15:00,248.18,248.47,248.15,248.37,10103.0,245.7807,246.0679,245.751,245.9689,10103.0
2025-01-10 14:20:00,248.36,248.41,248.2,248.37,10565.0,245.959,246.0085,245.8005,245.9689,10565.0
2025-01-10 14:25:00,248.41,248.69,248.23,248.58,9451.0,246.0085,246.2858,245.8302,246.1768,9451.0
2025-01-10 14:30:00,248.58,248.6,248.3,248.39,10066.0,246.1768,246.1966,245.8995,245.9887,10066.0
2025-01-10 14:35:00,248.39,248.45,248.27,248.37,4673.0,245.9887,246.0481,245.8698,245.9689,4673.0
2025-01-10 14:40:00,248.37,248.72,248.28,248.72,12097.0,245.9689,246.3155,245.8797,246.3155,12097.0
2025-01-10 14:45:00,248.58,248.8,248.38,248.42,7517.0,246.1768,246.3947,245.9788,246.0184,7517.0
2025-01-10 14:50:00,248.4,248.69,248.4,248.47,4740.0,245.9986,246.2858,245.9986,246.0679,4740.0
2025-01-10 14:55:00,248.63,248.81,248.49,248.65,12284.0,246.2264,246.4046,246.0877,246.2462,12284.0
2025-01-10 15:00:00,248.73,248.8,248.46,248.76,41341.0,246.3254,246.3947,246.058,246.3551,41341.0
2025-01-10 15:05:00,248.76,248.8,248.65,248.65,15716.0,246.3551,246.3947,246.2462,246.2462,15716.0
2025-01-10 15:10:00,248.65,248.69,248.06,248.06,15330.0,246.2462,246.2858,245.6619,245.6619,15330.0
2025-01-10 15:15:00,248.17,248.3,247.97,247.97,14479.0,245.7708,245.8995,245.5727,245.5727,14479.0
2025-01-10 15:20:00,248.09,248.43,248.09,248.41,18129.0,245.6916,246.0283,245.6916,246.0085,18129.0
2025-01-10 15:25:00,248.39,248.42,248.1,248.18,22679.0,245.9887,246.0184,245.7015,245.7807,22679.0
2025-01-10 15:30:00,248.18,248.24,247.91,248.12,14972.0,245.7807,245.8401,245.5133,245.7213,14972.0
2025-01-10 15:35:00,248.05,248.45,247.89,248.12,15792.0,245.652,246.0481,245.4935,245.7213,15792.0
2025-01-10 15:40:00,248.06,248.27,247.87,247.88,10917.0,245.6619,245.8698,245.4737,245.4836,10917.0
2025-01-10 15:45:00,247.8,248.09,247.74,247.91,18591.0,245.4044,245.6916,245.345,245.5133,18591.0
2025-01-10 15:50:00,247.71,248.01,247.55,247.68,38191.0,245.3152,245.6123,245.1568,245.2855,38191.0
2025-01-10 15:55:00,247.66,247.94,247.37,247.89,137435.0,245.2657,245.543,244.9785,245.4935,137435.0
2025-01-13 09:30:00,248.08,248.26,247.31,248.15,48672.0,245.6817,245.8599,244.9191,245.751,48672.0
2025-01-13 09:35:00,248.35,248.4,246.74,247.09,11506.0,245.9491,245.9986,244.3546,244.7012,11506.0
2025-01-13 09:40:00,247.1,248.87,247.1,248.49,6424.0,244.7111,246.464,244.7111,246.0877,6424.0
2025-01-13 09:45:00,248.51,250.25,248.51,250.21,31976.0,246.1075,247.8307,246.1075,247.7911,31976.0
2025-01-13 09:50:00,250.28,250.44,249.21,249.25,14648.0,247.8604,248.0189,246.8007,246.8404,14648.0
2025-01-13 09:55:00,249.4,251.16,249.26,250.88,32009.0,246.9889,248.7319,246.8503,248.4546,32009.0
2025-01-13 10:00:00,250.88,251.12,250.35,250.62,20818.0,248.4546,248.6923,247.9297,248.1971,20818.0
2025-01-13 10:05:00,250.78,251.09,250.37,250.47,20547.0,248.3556,248.6626,247.9495,248.0486,20547.0
2025-01-13 10:10:00,250.4,250.47,250.07,250.24,9143.0,247.9792,248.0486,247.6524,247.8208,9143.0
2025-01-13 10:15:00,250.08,250.49,250.08,250.45,16323.0,247.6623,248.0684,247.6623,248.0288,16323.0
2025-01-13 10:20:00,250.43,250.83,249.54,249.7,22709.0,248.0089,248.4051,247.1276,247.286,22709.0
2025-01-13 10:25:00,249.67,249.71,249.09,249.16,14752.0,247.2563,247.2959,246.6819,246.7512,14752.0
2025-01-13 10:30:00,249.2,249.3,248.7,248.7,25332.0,246.7908,246.8899,246.2957,246.2957,25332.0
2025-01-13 10:35:00,248.81,249.15,248.7,248.78,10983.0,246.4046,246.7413,246.2957,246.3749,10983.0
2025-01-13 10:40:00,248.75,249.03,248.42,248.82,20716.0,246.3452,246.6225,246.0184,246.4145,20716.0
2025-01-13 10:45:00,248.78,249.07,248.55,248.81,12240.0,246.3749,246.6621,246.1471,246.4046,12240.0
2025-01-13 10:50:00,248.79,248.85,248.29,248.45,22482.0,246.3848,246.4442,245.8896,246.0481,22482.0
2025-01-13 10:55:00,248.32,248.82,248.16,248.82,11646.0,245.9193,246.4145,245.7609,246.4145,11646.0
2025-01-13 11:00:00,248.68,248.86,247.62,247.65,11884.0,246.2759,246.4541,245.2261,245.2558,11884.0
2025-01-13 11:05:00,247.76,247.97,247.44,247.44,13241.0,245.3648,245.5727,245.0479,245.0479,13241.0
2025-01-13 11:10:00,247.59,247.77,247.51,247.75,9821.0,245.1964,245.3747,245.1172,245.3549,9821.0
2025-01-13 11:15:00,247.74,247.97,247.67,247.91,5098.0,245.345,245.5727,245.2756,245.5133,5098.0
2025-01-13 11:20:00,247.9,248.65,247.77,248.54,9076.0,245.5034,246.2462,245.3747,246.1372,9076.0
2025-01-13 11:25:00,248.5,248.64,248.35,248.58,9351.0,246.0976,246.2363,245.9491,246.1768,9351.0
2025-01-13 11:30:00,248.59,248.59,248.06,248.14,5261.0,246.1867,246.1867,245.6619,245.7411,5261.0
2025-01-13 11:35:00,248.06,248.3,247.72,247.82,14181.0,245.6619,245.8995,245.3251,245.4242,14181.0
2025-01-13 11:40:00,247.84,248.29,247.79,248.25,13644.0,245.444,245.8896,245.3945,245.85,13644.0
2025-01-13 11:45:00,248.24,248.24,247.91,247.91,7627.0,245.8401,245.8401,245.5133,245.5133,7627.0
2025-01-13 11:50:00,247.91,247.92,247.69,247.69,6248.0,245.5133,245.5232,245.2954,245.2954,6248.0
2025-01-13 11:55:00,247.69,247.69,247.39,247.47,10808.0,245.2954,245.2954,244.9983,245.0776,10808.0
2025-01-13 12:00:00,247.48,247.98,247.45,247.59,13124.0,245.0875,245.5826,245.0578,245.1964,13124.0
2025-01-13 12:05:00,247.56,247.94,247.56,247.83,1937.0,245.1667,245.543,245.1667,245.4341,1937.0
2025-01-13 12:10:00,247.86,248.13,247.85,247.9,7001.0,245.4638,245.7312,245.4539,245.5034,7001.0
2025-01-13 12:15:00,247.88,248.33,247.88,248.31,5754.0,245.4836,245.9293,245.4836,245.9094,5754.0
2025-01-13 12:20:00,248.24,248.46,248.1,248.31,15604.0,245.8401,246.058,245.7015,245.9094,15604.0
2025-01-13 12:25:00,248.27,248.67,248.25,248.66,10804.0,245.8698,246.266,245.85,246.2561,10804.0
2025-01-13 12:30:00,248.52,248.54,248.16,248.16,10722.0,246.1174,246.1372,245.7609,245.7609,10722.0
2025-01-13 12:35:00,248.3,248.34,248.22,248.34,6961.0,245.8995,245.9392,245.8203,245.9392,6961.0
2025-01-13 12:40:00,248.19,248.35,248.11,248.12,9124.0,245.7906,245.9491,245.7114,245.7213,9124.0
2025-01-13 12:45:00,248.18,248.37,248.05,248.14,19483.0,245.7807,245.9689,245.652,245.7411,19483.0
2025-01-13 12:50:00,248.15,248.33,248.1,248.19,7470.0,245.751,245.9293,245.7015,245.7906,7470.0
2025-01-13 12:55:00,248.23,248.5,248.08,248.49,5994.0,245.8302,246.0976,245.6817,246.0877,5994.0
2025-01-13 13:00:00,248.49,248.49,248.0,248.0,7296.0,246.0877,246.0877,245.6024,245.6024,7296.0
2025-01-13 13:05:00,248.02,248.28,247.96,248.21,2607.0,245.6222,245.8797,245.5628,245.8104,2607.0
2025-01-13 13:10:00,248.19,248.27,248.01,248.01,4767.0,245.7906,245.8698,245.6123,245.6123,4767.0
2025-01-13 13:15:00,248.16,248.43,248.01,248.43,7316.0,245.7609,246.0283,245.6123,246.0283,7316.0
2025-01-13 13:20:00,248.41,248.47,248.3,248.31,4432.0,246.0085,246.0679,245.8995,245.9094,4432.0
2025-01-13 13:25:00,248.33,248.66,248.32,248.65,4972.0,245.9293,246.2561,245.9193,246.2462,4972.0
2025-01-13 13:30:00,248.6,248.72,248.46,248.6,10407.0,246.1966,246.3155,246.058,246.1966,10407.0
2025-01-13 13:35:00,248.59,248.74,248.46,248.58,11795.0,246.1867,246.3353,246.058,246.1768,11795.0
2025-01-13 13:40:00,248.56,248.64,248.41,248.48,4100.0,246.157,246.2363,246.0085,246.0778,4100.0
2025-01-13 13:45:00,248.48,248.65,248.26,248.63,12948.0,246.0778,246.2462,245.8599,246.2264,12948.0
2025-01-13 13:50:00,248.66,248.74,248.5,248.56,4046.0,246.2561,246.3353,246.0976,246.157,4046.0
2025-01-13 13:55:00,248.51,248.9,248.38,248.8,5944.0,246.1075,246.4937,245.9788,246.3947,5944.0
2025-01-13 14:00:00,248.83,249.01,248.77,249.0,6616.0,246.4244,246.6027,246.365,246.5928,6616.0
2025-01-13 14:05:00,249.05,249.37,248.86,249.31,17811.0,246.6423,246.9592,246.4541,246.8998,17811.0
2025-01-13 14:10:00,249.23,249.62,249.23,249.58,24387.0,246.8206,247.2068,246.8206,247.1672,24387.0
2025-01-13 14:15:00,249.56,249.59,249.32,249.47,5102.0,247.1474,247.1771,246.9097,247.0582,5102.0
2025-01-13 14:20:00,249.47,249.47,249.16,249.23,8470.0,247.0582,247.0582,246.7512,246.8206,8470.0
2025-01-13 14:25:00,249.22,249.41,249.06,249.37,7263.0,246.8106,246.9988,246.6522,246.9592,7263.0
2025-01-13 14:30:00,249.34,249.55,249.28,249.31,10466.0,246.9295,247.1375,246.8701,246.8998,10466.0
2025-01-13 14:35:00,249.37,249.47,248.87,249.47,27992.0,246.9592,247.0582,246.464,247.0582,27992.0
2025-01-13 14:40:00,249.33,249.47,249.24,249.28,4717.0,246.9196,247.0582,246.8305,246.8701,4717.0
2025-01-13 14:45:00,249.24,249.31,248.94,248.94,9015.0,246.8305,246.8998,246.5334,246.5334,9015.0
2025-01-13 14:50:00,248.89,249.12,248.8,249.12,7476.0,246.4838,246.7116,246.3947,246.7116,7476.0
2025-01-13 14:55:00,249.04,249.45,249.04,249.25,5571.0,246.6324,247.0384,246.6324,246.8404,5571.0
2025-01-13 15:00:00,249.36,249.59,249.22,249.53,11449.0,246.9493,247.1771,246.8106,247.1177,11449.0
2025-01-13 15:05:00,249.52,249.75,249.51,249.75,10168.0,247.1077,247.3355,247.0978,247.3355,10168.0
2025-01-13 15:10:00,249.7,249.75,249.54,249.61,13506.0,247.286,247.3355,247.1276,247.1969,13506.0
2025-01-13 15:15:00,249.62,249.65,249.52,249.59,14783.0,247.2068,247.2365,247.1077,247.1771,14783.0
2025-01-13 15:20:00,249.61,249.7,249.23,249.26,23451.0,247.1969,247.286,246.8206,246.8503,23451.0
2025-01-13 15:25:00,249.41,249.47,249.15,249.15,11302.0,246.9988,247.0582,246.7413,246.7413,11302.0
2025-01-13 15:30:00,249.08,249.08,248.7,248.7,9946.0,246.672,246.672,246.2957,246.2957,9946.0
2025-01-13 15:35:00,248.66,249.07,248.59,249.0,13251.0,246.2561,246.6621,246.1867,246.5928,13251.0
2025-01-13 15:40:00,248.93,249.14,248.51,248.58,11127.0,246.5235,246.7314,246.1075,246.1768,11127.0
2025-01-13 15:45:00,248.57,248.66,248.2,248.29,13320.0,246.1669,246.2561,245.8005,245.8896,13320.0
2025-01-13 15:50:00,248.2,248.72,248.1,248.53,38187.0,245.8005,246.3155,245.7015,246.1273,38187.0
2025-01-13 15:55:00,248.55,248.88,248.38,248.74,110632.0,246.1471,246.4739,245.9788,246.3353,110632.0
2025-01-14 09:30:00,250.01,250.6,249.7,250.54,25934.0,247.593,248.1773,247.286,248.1179,25934.0
2025-01-14 09:35:00,250.76,251.15,250.17,251.0,17450.0,248.3358,248.722,247.7515,248.5734,17450.0
2025-01-14 09:40:00,251.35,251.72,251.0,251.45,9189.0,248.9201,249.2865,248.5734,249.0191,9189.0
2025-01-14 09:45:00,251.44,251.55,250.63,250.68,10733.0,249.0092,249.1181,248.207,248.2565,10733.0
2025-01-14 09:50:00,250.76,251.06,250.65,250.77,13533.0,248.3358,248.6329,248.2268,248.3457,13533.0
2025-01-14 09:55:00,250.75,250.95,250.53,250.77,11442.0,248.3259,248.5239,248.108,248.3457,11442.0
2025-01-14 10:00:00,250.76,251.33,250.76,251.33,11510.0,248.3358,248.9002,248.3358,248.9002,11510.0
2025-01-14 10:05:00,251.36,251.65,251.01,251.04,29244.0,248.93,249.2172,248.5833,248.6131,29244.0
2025-01-14 10:10:00,251.04,251.69,250.88,251.33,12169.0,248.6131,249.2568,248.4546,248.9002,12169.0
2025-01-14 10:15:00,251.4,251.59,250.98,251.1,15637.0,248.9696,249.1577,248.5536,248.6725,15637.0
2025-01-14 10:20:00,250.86,251.45,250.86,251.36,13822.0,248.4348,249.0191,248.4348,248.93,13822.0
2025-01-14 10:25:00,251.43,251.69,251.25,251.69,10367.0,248.9993,249.2568,248.821,249.2568,10367.0
2025-01-14 10:30:00,251.49,251.7,251.3,251.51,10033.0,249.0587,249.2667,248.8705,249.0785,10033.0
2025-01-14 10:35:00,251.62,252.05,251.52,251.95,16220.0,249.1874,249.6133,249.0884,249.5143,16220.0
2025-01-14 10:40:00,251.85,252.21,251.75,252.21,11287.0,249.4152,249.7717,249.3162,249.7717,11287.0
2025-01-14 10:45:00,252.14,252.37,251.87,252.15,13987.0,249.7024,249.9302,249.435,249.7123,13987.0
2025-01-14 10:50:00,252.09,252.15,251.67,252.0,8110.0,249.6529,249.7123,249.237,249.5638,8110.0
2025-01-14 10:55:00,252.04,252.21,251.81,252.02,9376.0,249.6034,249.7717,249.3756,249.5836,9376.0
2025-01-14 11:00:00,251.88,251.88,251.0,251.0,13577.0,249.4449,249.4449,248.5734,248.5734,13577.0
2025-01-14 11:05:00,250.94,251.09,250.74,250.95,12770.0,248.514,248.6626,248.316,248.5239,12770.0
2025-01-14 11:10:00,250.86,250.9,250.33,250.33,8376.0,248.4348,248.4744,247.9099,247.9099,8376.0
2025-01-14 11:15:00,250.44,250.87,250.37,250.53,11301.0,248.0189,248.4447,247.9495,248.108,11301.0
2025-01-14 11:20:00,250.51,250.56,250.14,250.3,5044.0,248.0882,248.1377,247.7218,247.8802,5044.0
2025-01-14 11:25:00,250.45,251.06,250.34,250.63,10286.0,248.0288,248.6329,247.9198,248.207,10286.0
2025-01-14 11:30:00,250.61,250.72,250.48,250.61,3751.0,248.1872,248.2961,248.0585,248.1872,3751.0
2025-01-14 11:35:00,250.53,250.63,250.24,250.55,6086.0,248.108,248.207,247.8208,248.1278,6086.0
2025-01-14 11:40:00,250.62,250.63,250.07,250.17,5580.0,248.1971,248.207,247.6524,247.7515,5580.0
2025-01-14 11:45:00,250.02,250.07,249.75,249.84,6051.0,247.6029,247.6524,247.3355,247.4247,6051.0
2025-01-14 11:50:00,249.77,249.92,249.53,249.61,7051.0,247.3553,247.5039,247.1177,247.1969,7051.0
2025-01-14 11:55:00,249.58,249.67,249.28,249.28,5650.0,247.1672,247.2563,246.8701,246.8701,5650.0
2025-01-14 12:00:00,249.38,249.82,249.38,249.82,4355.0,246.9691,247.4048,246.9691,247.4048,4355.0
2025-01-14 12:05:00,249.76,250.08,249.61,249.89,4198.0,247.3454,247.6623,247.1969,247.4742,4198.0
2025-01-14 12:10:00,249.82,249.96,249.63,249.94,7071.0,247.4048,247.5435,247.2167,247.5237,7071.0
2025-01-14 12:15:00,249.92,250.2,249.83,249.89,8934.0,247.5039,247.7812,247.4148,247.4742,8934.0
2025-01-14 12:20:00,249.87,250.07,249.76,249.95,7585.0,247.4544,247.6524,247.3454,247.5336,7585.0
2025-01-14 12:25:00,250.03,250.32,250.01,250.15,4834.0,247.6128,247.9,247.593,247.7317,4834.0
2025-01-14 12:30:00,250.14,250.17,249.8,249.87,11526.0,247.7218,247.7515,247.385,247.4544,11526.0
2025-01-14 12:35:00,249.87,250.26,249.77,250.24,3992.0,247.4544,247.8406,247.3553,247.8208,3992.0
2025-01-14 12:40:00,250.22,250.57,250.06,250.57,7134.0,247.801,248.1476,247.6425,248.1476,7134.0
2025-01-14 12:45:00,250.55,250.58,250.32,250.42,8907.0,248.1278,248.1575,247.9,247.999,8907.0
2025-01-14 12:50:00,250.31,250.65,250.31,250.44,5571.0,247.8901,248.2268,247.8901,248.0189,5571.0
2025-01-14 12:55:00,250.48,250.61,250.36,250.53,4936.0,248.0585,248.1872,247.9396,248.108,4936.0
2025-01-14 13:00:00,250.54,250.77,250.54,250.7,1636.0,248.1179,248.3457,248.1179,248.2763,1636.0
2025-01-14 13:05:00,250.7,250.77,250.55,250.62,6254.0,248.2763,248.3457,248.1278,248.1971,6254.0
2025-01-14 13:10:00,250.65,250.71,250.51,250.67,6143.0,248.2268,248.2862,248.0882,248.2466,6143.0
2025-01-14 13:15:00,250.71,250.9,250.55,250.84,10962.0,248.2862,248.4744,248.1278,248.415,10962.0
2025-01-14 13:20:00,250.88,251.12,250.84,251.12,7959.0,248.4546,248.6923,248.415,248.6923,7959.0
2025-01-14 13:25:00,251.12,251.33,251.1,251.33,4131.0,248.6923,248.9002,248.6725,248.9002,4131.0
2025-01-14 13:30:00,251.29,251.36,251.14,251.35,10731.0,248.8606,248.93,248.7121,248.9201,10731.0
2025-01-14 13:35:00,251.34,251.44,251.31,251.44,2801.0,248.9102,249.0092,248.8804,249.0092,2801.0
2025-01-14 13:40:00,251.44,251.52,251.25,251.36,6045.0,249.0092,249.0884,248.821,248.93,6045.0
2025-01-14 13:45:00,251.43,251.58,251.35,251.58,4058.0,248.9993,249.1478,248.9201,249.1478,4058.0
2025-01-14 13:50:00,251.47,251.53,251.35,251.46,4456.0,249.0389,249.0983,248.9201,249.029,4456.0
2025-01-14 13:55:00,251.51,251.62,251.42,251.47,4269.0,249.0785,249.1874,248.9894,249.0389,4269.0
2025-01-14 14:00:00,251.61,251.61,251.3,251.47,10619.0,249.1775,249.1775,248.8705,249.0389,10619.0
2025-01-14 14:05:00,251.38,251.72,251.37,251.58,5071.0,248.9498,249.2865,248.9399,249.1478,5071.0
2025-01-14 14:10:00,251.58,251.66,251.43,251.54,6889.0,249.1478,249.2271,248.9993,249.1082,6889.0
2025-01-14 14:15:00,251.53,251.75,251.46,251.63,8195.0,249.0983,249.3162,249.029,249.1973,8195.0
2025-01-14 14:20:00,251.7,251.9,251.57,251.8,6741.0,249.2667,249.4647,249.1379,249.3657,6741.0
2025-01-14 14:25:00,251.85,251.85,251.56,251.6,9519.0,249.4152,249.4152,249.128,249.1676,9519.0
2025-01-14 14:30:00,251.61,251.92,251.61,251.82,13546.0,249.1775,249.4845,249.1775,249.3855,13546.0
2025-01-14 14:35:00,251.8,251.9,251.68,251.77,10970.0,249.3657,249.4647,249.2469,249.336,10970.0
2025-01-14 14:40:00,251.75,251.85,251.68,251.72,6555.0,249.3162,249.4152,249.2469,249.2865,6555.0
2025-01-14 14:45:00,251.76,251.84,251.63,251.65,18230.0,249.3261,249.4053,249.1973,249.2172,18230.0
2025-01-14 14:50:00,251.65,251.71,251.28,251.35,15273.0,249.2172,249.2766,248.8507,248.9201,15273.0
2025-01-14 14:55:00,251.34,251.46,251.05,251.14,8783.0,248.9102,249.029,248.623,248.7121,8783.0
2025-01-14 15:00:00,251.18,251.2,250.55,250.6,12709.0,248.7517,248.7715,248.1278,248.1773,12709.0
2025-01-14 15:05:00,250.59,250.86,250.52,250.56,9503.0,248.1674,248.4348,248.0981,248.1377,9503.0
2025-01-14 15:10:00,250.54,250.71,250.47,250.62,12742.0,248.1179,248.2862,248.0486,248.1971,12742.0
2025-01-14 15:15:00,250.67,250.86,250.5,250.61,18133.0,248.2466,248.4348,248.0783,248.1872,18133.0
2025-01-14 15:20:00,250.69,251.08,250.65,251.07,11333.0,248.2664,248.6527,248.2268,248.6428,11333.0
2025-01-14 15:25:00,251.06,251.41,250.89,251.38,14704.0,248.6329,248.9795,248.4645,248.9498,14704.0
2025-01-14 15:30:00,251.41,251.42,251.17,251.36,15775.0,248.9795,248.9894,248.7418,248.93,15775.0
2025-01-14 15:35:00,251.39,251.64,251.16,251.18,27255.0,248.9597,249.2073,248.7319,248.7517,27255.0
2025-01-14 15:40:00,251.18,251.45,251.09,251.45,11961.0,248.7517,249.0191,248.6626,249.0191,11961.0
2025-01-14 15:45:00,251.43,251.66,251.3,251.3,17593.0,248.9993,249.2271,248.8705,248.8705,17593.0
2025-01-14 15:50:00,251.39,251.87,251.3,251.4,31090.0,248.9597,249.435,248.8705,248.9696,31090.0
2025-01-14 15:55:00,251.39,251.55,251.01,251.35,125435.0,248.9597,249.1181,248.5833,248.9201,125435.0
2025-01-15 09:30:00,257.83,258.84,257.05,257.41,68381.0,255.3374,256.3376,254.565,254.9215,68381.0
2025-01-15 09:35:00,257.41,258.09,256.51,257.71,23726.0,254.9215,255.5949,254.0302,255.2186,23726.0
2025-01-15 09:40:00,257.82,258.45,257.26,258.25,28970.0,255.3275,255.9514,254.7729,255.7533,28970.0
2025-01-15 09:45:00,258.32,258.54,257.55,257.68,56223.0,255.8227,256.0405,255.0601,255.1889,56223.0
2025-01-15 09:50:00,257.69,258.54,257.44,258.26,23061.0,255.1988,256.0405,254.9512,255.7633,23061.0
2025-01-15 09:55:00,258.46,258.95,258.1,258.88,27237.0,255.9613,256.4466,255.6048,256.3773,27237.0
2025-01-15 10:00:00,258.97,258.97,258.27,258.59,19604.0,256.4664,256.4664,255.7732,256.0901,19604.0
2025-01-15 10:05:00,258.59,258.89,258.3,258.87,17482.0,256.0901,256.3872,255.8029,256.3674,17482.0
2025-01-15 10:10:00,258.75,259.15,258.75,258.87,18528.0,256.2485,256.6446,256.2485,256.3674,18528.0
2025-01-15 10:15:00,258.82,259.31,258.6,259.2,10389.0,256.3178,256.8031,256.1,256.6942,10389.0
2025-01-15 10:20:00,259.2,259.5,258.76,259.03,23352.0,256.6942,256.9913,256.2584,256.5258,23352.0
2025-01-15 10:25:00,259.11,259.75,259.02,259.58,14929.0,256.605,257.2388,256.5159,257.0705,14929.0
2025-01-15 10:30:00,259.58,259.73,258.95,259.04,15486.0,257.0705,257.219,256.4466,256.5357,15486.0
2025-01-15 10:35:00,258.99,259.04,258.46,258.47,8326.0,256.4862,256.5357,255.9613,255.9712,8326.0
2025-01-15 10:40:00,258.43,258.49,258.09,258.09,7338.0,255.9316,255.991,255.5949,255.5949,7338.0
2025-01-15 10:45:00,258.03,258.42,257.95,258.22,14208.0,255.5355,255.9217,255.4562,255.7236,14208.0
2025-01-15 10:50:00,258.01,258.12,257.44,257.68,18075.0,255.5157,255.6246,254.9512,255.1889,18075.0
2025-01-15 10:55:00,257.65,257.88,257.53,257.74,6521.0,255.1591,255.3869,255.0403,255.2483,6521.0
2025-01-15 11:00:00,257.82,257.91,256.92,257.13,14179.0,255.3275,255.4166,254.4362,254.6442,14179.0
2025-01-15 11:05:00,257.28,257.64,257.28,257.5,16260.0,254.7927,255.1492,254.7927,255.0106,16260.0
2025-01-15 11:10:00,257.57,257.75,257.45,257.64,5516.0,255.0799,255.2582,254.9611,255.1492,5516.0
2025-01-15 11:15:00,257.69,257.82,257.11,257.28,13249.0,255.1988,255.3275,254.6244,254.7927,13249.0
2025-01-15 11:20:00,257.17,257.88,257.1,257.48,13742.0,254.6838,255.3869,254.6145,254.9908,13742.0
2025-01-15 11:25:00,257.51,257.62,257.02,257.06,12402.0,255.0205,255.1294,254.5352,254.5749,12402.0
2025-01-15 11:30:00,257.03,257.06,256.25,256.25,16815.0,254.5451,254.5749,253.7727,253.7727,16815.0
2025-01-15 11:35:00,256.33,256.52,256.2,256.48,8580.0,253.8519,254.0401,253.7232,254.0005,8580.0
2025-01-15 11:40:00,256.47,256.75,256.47,256.62,6187.0,253.9906,254.2679,253.9906,254.1391,6187.0
2025-01-15 11:45:00,256.77,256.77,256.29,256.39,6462.0,254.2877,254.2877,253.8123,253.9113,6462.0
2025-01-15 11:50:00,256.39,256.48,256.22,256.27,2994.0,253.9113,254.0005,253.743,253.7925,2994.0
2025-01-15 11:55:00,256.15,256.53,256.06,256.36,10380.0,253.6737,254.05,253.5845,253.8816,10380.0
2025-01-15 12:00:00,256.38,256.48,256.05,256.18,18616.0,253.9014,254.0005,253.5746,253.7034,18616.0
2025-01-15 12:05:00,256.18,256.48,256.06,256.41,5442.0,253.7034,254.0005,253.5845,253.9311,5442.0
2025-01-15 12:10:00,256.3,256.65,256.26,256.58,10002.0,253.8222,254.1688,253.7826,254.0995,10002.0
2025-01-15 12:15:00,256.69,256.88,256.28,256.29,11040.0,254.2084,254.3966,253.8024,253.8123,11040.0
2025-01-15 12:20:00,256.22,256.48,256.13,256.2,5462.0,253.743,254.0005,253.6538,253.7232,5462.0
2025-01-15 12:25:00,256.24,256.38,256.14,256.35,6421.0,253.7628,253.9014,253.6637,253.8717,6421.0
2025-01-15 12:30:00,256.37,256.72,256.3,256.63,6187.0,253.8915,254.2381,253.8222,254.149,6187.0
2025-01-15 12:35:00,256.63,256.74,256.59,256.66,8492.0,254.149,254.2579,254.1094,254.1787,8492.0
2025-01-15 12:40:00,256.63,256.78,256.49,256.78,8067.0,254.149,254.2976,254.0104,254.2976,8067.0
2025-01-15 12:45:00,256.84,256.94,256.74,256.74,8822.0,254.357,254.456,254.2579,254.2579,8822.0
2025-01-15 12:50:00,256.74,256.88,256.54,256.74,5451.0,254.2579,254.3966,254.0599,254.2579,5451.0
2025-01-15 12:55:00,256.72,256.76,256.56,256.69,9684.0,254.2381,254.2778,254.0797,254.2084,9684.0
2025-01-15 13:00:00,256.7,257.01,256.68,256.88,10628.0,254.2183,254.5253,254.1985,254.3966,10628.0
2025-01-15 13:05:00,256.88,256.88,256.58,256.67,12013.0,254.3966,254.3966,254.0995,254.1886,12013.0
2025-01-15 13:10:00,256.66,256.77,256.58,256.7,7353.0,254.1787,254.2877,254.0995,254.2183,7353.0
2025-01-15 13:15:00,256.77,256.89,256.63,256.85,7012.0,254.2877,254.4065,254.149,254.3669,7012.0
2025-01-15 13:20:00,256.78,257.0,256.77,256.97,9885.0,254.2976,254.5154,254.2877,254.4857,9885.0
2025-01-15 13:25:00,256.9,256.97,256.82,256.86,5192.0,254.4164,254.4857,254.3372,254.3768,5192.0
2025-01-15 13:30:00,256.89,256.97,256.76,256.77,7089.0,254.4065,254.4857,254.2778,254.2877,7089.0
2025-01-15 13:35:00,256.79,256.81,256.61,256.68,11507.0,254.3075,254.3273,254.1292,254.1985,11507.0
2025-01-15 13:40:00,256.65,256.81,256.65,256.72,7199.0,254.1688,254.3273,254.1688,254.2381,7199.0
2025-01-15 13:45:00,256.81,256.83,256.62,256.69,5608.0,254.3273,254.3471,254.1391,254.2084,5608.0
2025-01-15 13:50:00,256.76,256.97,256.75,256.91,8504.0,254.2778,254.4857,254.2679,254.4263,8504.0
2025-01-15 13:55:00,256.91,256.91,256.68,256.78,4531.0,254.4263,254.4263,254.1985,254.2976,4531.0
2025-01-15 14:00:00,256.78,256.94,256.68,256.68,14275.0,254.2976,254.456,254.1985,254.1985,14275.0
2025-01-15 14:05:00,256.74,256.84,256.74,256.78,6611.0,254.2579,254.357,254.2579,254.2976,6611.0
2025-01-15 14:10:00,256.76,256.79,256.59,256.71,14538.0,254.2778,254.3075,254.1094,254.2282,14538.0
2025-01-15 14:15:00,256.72,257.03,256.69,257.03,13881.0,254.2381,254.5451,254.2084,254.5451,13881.0
2025-01-15 14:20:00,257.05,257.15,256.94,257.01,11494.0,254.565,254.664,254.456,254.5253,11494.0
2025-01-15 14:25:00,256.94,257.21,256.93,257.15,9928.0,254.456,254.7234,254.4461,254.664,9928.0
2025-01-15 14:30:00,257.16,257.36,257.12,257.36,9370.0,254.6739,254.872,254.6343,254.872,9370.0
2025-01-15 14:35:00,257.36,257.55,257.28,257.54,11040.0,254.872,255.0601,254.7927,255.0502,11040.0
2025-01-15 14:40:00,257.48,257.54,257.37,257.44,12921.0,254.9908,255.0502,254.8819,254.9512,12921.0
2025-01-15 14:45:00,257.44,257.71,257.43,257.66,7180.0,254.9512,255.2186,254.9413,255.1691,7180.0
2025-01-15 14:50:00,257.66,257.99,257.65,257.99,35242.0,255.1691,255.4959,255.1591,255.4959,35242.0
2025-01-15 14:55:00,257.99,258.2,257.92,258.13,15473.0,255.4959,255.7038,255.4265,255.6345,15473.0
2025-01-15 15:00:00,258.07,258.36,258.07,258.3,19384.0,255.5751,255.8623,255.5751,255.8029,19384.0
2025-01-15 15:05:00,258.3,258.54,258.23,258.3,18533.0,255.8029,256.0405,255.7335,255.8029,18533.0
2025-01-15 15:10:00,258.3,258.3,257.86,258.19,13943.0,255.8029,255.8029,255.3671,255.6939,13943.0
2025-01-15 15:15:00,258.16,258.16,257.57,257.58,14970.0,255.6642,255.6642,255.0799,255.0898,14970.0
2025-01-15 15:20:00,257.57,258.01,257.56,257.8,16492.0,255.0799,255.5157,255.07,255.3077,16492.0
2025-01-15 15:25:00,257.81,258.15,257.77,257.81,16810.0,255.3176,255.6543,255.278,255.3176,16810.0
2025-01-15 15:30:00,257.76,257.86,257.68,257.69,15123.0,255.2681,255.3671,255.1889,255.1988,15123.0
2025-01-15 15:35:00,257.7,257.88,257.64,257.78,27691.0,255.2087,255.3869,255.1492,255.2879,27691.0
2025-01-15 15:40:00,257.81,257.88,257.7,257.77,25560.0,255.3176,255.3869,255.2087,255.278,25560.0
2025-01-15 15:45:00,257.77,257.87,257.01,257.15,20822.0,255.278,255.377,254.5253,254.664,20822.0
2025-01-15 15:50:00,257.06,257.46,256.97,257.03,33364.0,254.5749,254.971,254.4857,254.5451,33364.0
2025-01-15 15:55:00,257.03,257.04,256.63,256.69,187409.0,254.5451,254.555,254.149,254.2084,187409.0
2025-01-16 09:30:00,256.8,257.25,256.48,256.9,18910.0,254.3174,254.763,254.0005,254.4164,18910.0
2025-01-16 09:35:00,256.9,257.24,256.57,257.11,3904.0,254.4164,254.7531,254.0896,254.6244,3904.0
2025-01-16 09:40:00,257.11,258.4,256.95,258.07,18988.0,254.6244,255.9019,254.4659,255.5751,18988.0
2025-01-16 09:45:00,258.07,258.13,257.32,257.5,55683.0,255.5751,255.6345,254.8323,255.0106,55683.0
2025-01-16 09:50:00,257.45,257.46,256.97,257.0,6076.0,254.9611,254.971,254.4857,254.5154,6076.0
2025-01-16 09:55:00,257.0,257.07,256.35,256.41,39867.0,254.5154,254.5848,253.8717,253.9311,39867.0
2025-01-16 10:00:00,256.41,256.41,255.91,256.14,11207.0,253.9311,253.9311,253.436,253.6637,11207.0
2025-01-16 10:05:00,256.16,256.66,256.07,256.61,7869.0,253.6836,254.1787,253.5944,254.1292,7869.0
2025-01-16 10:10:00,256.61,256.91,256.49,256.89,19170.0,254.1292,254.4263,254.0104,254.4065,19170.0
2025-01-16 10:15:00,256.89,257.21,256.87,257.06,11031.0,254.4065,254.7234,254.3867,254.5749,11031.0
2025-01-16 10:20:00,256.98,257.5,256.86,257.41,10289.0,254.4956,255.0106,254.3768,254.9215,10289.0
2025-01-16 10:25:00,257.65,257.76,257.39,257.7,12935.0,255.1591,255.2681,254.9017,255.2087,12935.0
2025-01-16 10:30:00,257.64,257.79,257.39,257.69,10724.0,255.1492,255.2978,254.9017,255.1988,10724.0
2025-01-16 10:35:00,257.64,257.78,257.2,257.76,8623.0,255.1492,255.2879,254.7135,255.2681,8623.0
2025-01-16 10:40:00,257.67,257.8,257.42,257.8,6741.0,255.179,255.3077,254.9314,255.3077,6741.0
2025-01-16 10:45:00,257.72,258.02,257.51,257.92,7490.0,255.2285,255.5256,255.0205,255.4265,7490.0
2025-01-16 10:50:00,257.9,257.94,257.58,257.94,6522.0,255.4067,255.4463,255.0898,255.4463,6522.0
2025-01-16 10:55:00,257.93,257.96,257.77,257.88,3762.0,255.4364,255.4662,255.278,255.3869,3762.0
2025-01-16 11:00:00,257.88,258.12,257.87,257.97,5479.0,255.3869,255.6246,255.377,255.4761,5479.0
2025-01-16 11:05:00,258.07,258.17,257.93,258.05,16820.0,255.5751,255.6741,255.4364,255.5553,16820.0
2025-01-16 11:10:00,258.07,258.1,257.96,258.0,17488.0,255.5751,255.6048,255.4662,255.5058,17488.0
2025-01-16 11:15:00,258.03,258.12,257.9,258.1,47355.0,255.5355,255.6246,255.4067,255.6048,47355.0
2025-01-16 11:20:00,258.12,258.32,257.99,258.31,4609.0,255.6246,255.8227,255.4959,255.8128,4609.0
2025-01-16 11:25:00,258.33,258.51,258.27,258.28,8651.0,255.8326,256.0108,255.7732,255.7831,8651.0
2025-01-16 11:30:00,258.38,258.41,258.24,258.33,6523.0,255.8821,255.9118,255.7434,255.8326,6523.0
2025-01-16 11:35:00,258.28,258.29,257.84,257.84,4405.0,255.7831,255.793,255.3473,255.3473,4405.0
2025-01-16 11:40:00,257.96,258.12,257.92,258.12,1942.0,255.4662,255.6246,255.4265,255.6246,1942.0
2025-01-16 11:45:00,258.02,258.35,257.92,258.35,3703.0,255.5256,255.8524,255.4265,255.8524,3703.0
2025-01-16 11:50:00,258.38,258.53,258.22,258.53,5124.0,255.8821,256.0306,255.7236,256.0306,5124.0
2025-01-16 11:55:00,258.53,258.77,258.51,258.76,14645.0,256.0306,256.2683,256.0108,256.2584,14645.0
2025-01-16 12:00:00,258.83,259.04,258.74,258.95,27377.0,256.3277,256.5357,256.2386,256.4466,27377.0
2025-01-16 12:05:00,259.04,259.35,258.97,259.1,6393.0,256.5357,256.8427,256.4664,256.5951,6393.0
2025-01-16 12:10:00,259.07,259.27,259.03,259.25,2281.0,256.5654,256.7635,256.5258,256.7437,2281.0
2025-01-16 12:15:00,259.19,259.2,258.93,258.94,3438.0,256.6843,256.6942,256.4268,256.4367,3438.0
2025-01-16 12:20:00,258.92,259.07,258.62,258.65,6373.0,256.4169,256.5654,256.1198,256.1495,6373.0
2025-01-16 12:25:00,258.58,258.74,258.58,258.6,3557.0,256.0802,256.2386,256.0802,256.1,3557.0
2025-01-16 12:30:00,258.59,258.67,258.43,258.43,2737.0,256.0901,256.1693,255.9316,255.9316,2737.0
2025-01-16 12:35:00,258.45,258.51,258.19,258.3,6300.0,255.9514,256.0108,255.6939,255.8029,6300.0
2025-01-16 12:40:00,258.26,258.42,258.14,258.4,5369.0,255.7633,255.9217,255.6444,255.9019,5369.0
2025-01-16 12:45:00,258.43,258.56,258.38,258.38,5038.0,255.9316,256.0604,255.8821,255.8821,5038.0
2025-01-16 12:50:00,258.39,258.41,258.21,258.23,4028.0,255.892,255.9118,255.7137,255.7335,4028.0
2025-01-16 12:55:00,258.31,258.42,258.28,258.33,2238.0,255.8128,255.9217,255.7831,255.8326,2238.0
2025-01-16 13:00:00,258.28,258.42,258.17,258.34,8124.0,255.7831,255.9217,255.6741,255.8425,8124.0
2025-01-16 13:05:00,258.34,258.35,258.25,258.35,1400.0,255.8425,255.8524,255.7533,255.8524,1400.0
2025-01-16 13:10:00,258.26,258.45,258.26,258.27,5504.0,255.7633,255.9514,255.7633,255.7732,5504.0
2025-01-16 13:15:00,258.28,258.34,258.07,258.24,4839.0,255.7831,255.8425,255.5751,255.7434,4839.0
2025-01-16 13:20:00,258.27,258.31,257.98,258.03,6275.0,255.7732,255.8128,255.486,255.5355,6275.0
2025-01-16 13:25:00,258.02,258.19,257.93,258.02,5871.0,255.5256,255.6939,255.4364,255.5256,5871.0
2025-01-16 13:30:00,257.98,258.02,257.39,257.42,10071.0,255.486,255.5256,254.9017,254.9314,10071.0
2025-01-16 13:35:00,257.41,257.66,257.39,257.56,6241.0,254.9215,255.1691,254.9017,255.07,6241.0
2025-01-16 13:40:00,257.65,257.94,257.57,257.86,12818.0,255.1591,255.4463,255.0799,255.3671,12818.0
2025-01-16 13:45:00,257.87,257.91,257.57,257.84,20213.0,255.377,255.4166,255.0799,255.3473,20213.0
2025-01-16 13:50:00,257.87,257.96,257.67,257.88,7016.0,255.377,255.4662,255.179,255.3869,7016.0
2025-01-16 13:55:00,257.9,257.9,257.48,257.48,5789.0,255.4067,255.4067,254.9908,254.9908,5789.0
2025-01-16 14:00:00,257.57,257.79,257.51,257.73,10371.0,255.0799,255.2978,255.0205,255.2384,10371.0
2025-01-16 14:05:00,257.73,257.85,257.65,257.65,4375.0,255.2384,255.3572,255.1591,255.1591,4375.0
2025-01-16 14:10:00,257.65,258.07,257.63,257.91,25065.0,255.1591,255.5751,255.1393,255.4166,25065.0
2025-01-16 14:15:00,257.91,258.07,257.89,258.0,3444.0,255.4166,255.5751,255.3968,255.5058,3444.0
2025-01-16 14:20:00,257.97,258.1,257.96,258.06,12612.0,255.4761,255.6048,255.4662,255.5652,12612.0
2025-01-16 14:25:00,258.0,258.28,257.99,258.18,11913.0,255.5058,255.7831,255.4959,255.684,11913.0
2025-01-16 14:30:00,258.17,258.2,258.0,258.07,9899.0,255.6741,255.7038,255.5058,255.5751,9899.0
2025-01-16 14:35:00,258.07,258.2,258.0,258.08,8049.0,255.5751,255.7038,255.5058,255.585,8049.0
2025-01-16 14:40:00,258.04,258.13,258.04,258.04,3002.0,255.5454,255.6345,255.5454,255.5454,3002.0
2025-01-16 14:45:00,258.12,258.22,258.04,258.14,4294.0,255.6246,255.7236,255.5454,255.6444,4294.0
2025-01-16 14:50:00,258.14,258.28,258.12,258.25,8723.0,255.6444,255.7831,255.6246,255.7533,8723.0
2025-01-16 14:55:00,258.26,258.36,258.26,258.26,7540.0,255.7633,255.8623,255.7633,255.7633,7540.0
2025-01-16 15:00:00,258.27,258.47,258.27,258.33,4319.0,255.7732,255.9712,255.7732,255.8326,4319.0
2025-01-16 15:05:00,258.3,258.53,258.28,258.41,17633.0,255.8029,256.0306,255.7831,255.9118,17633.0
2025-01-16 15:10:00,258.47,258.65,258.45,258.48,12949.0,255.9712,256.1495,255.9514,255.9811,12949.0
2025-01-16 15:15:00,258.5,258.59,258.44,258.5,18359.0,256.0009,256.0901,255.9415,256.0009,18359.0
2025-01-16 15:20:00,258.56,258.89,258.52,258.73,30976.0,256.0604,256.3872,256.0207,256.2287,30976.0
2025-01-16 15:25:00,258.73,258.77,258.56,258.71,7090.0,256.2287,256.2683,256.0604,256.2089,7090.0
2025-01-16 15:30:00,258.73,259.03,258.63,259.02,10426.0,256.2287,256.5258,256.1297,256.5159,10426.0
2025-01-16 15:35:00,259.06,259.29,258.96,259.29,31200.0,256.5555,256.7833,256.4565,256.7833,31200.0
2025-01-16 15:40:00,259.29,259.45,258.9,259.06,38127.0,256.7833,256.9417,256.3971,256.5555,38127.0
2025-01-16 15:45:00,259.12,259.14,258.96,259.12,20079.0,256.6149,256.6347,256.4565,256.6149,20079.0
2025-01-16 15:50:00,259.09,259.53,259.08,259.31,67399.0,256.5852,257.021,256.5753,256.8031,67399.0
2025-01-16 15:55:00,259.31,259.32,258.53,258.8,83274.0,256.8031,256.813,256.0306,256.298,83274.0
2025-01-17 09:30:00,259.96,260.13,258.9,259.25,6320.0,257.4468,257.6152,256.3971,256.7437,6320.0
2025-01-17 09:35:00,258.97,259.98,258.39,259.29,381890.0,256.4664,257.4666,255.892,256.7833,381890.0
2025-01-17 09:40:00,259.25,259.78,259.21,259.25,21616.0,256.7437,257.2686,256.7041,256.7437,21616.0
2025-01-17 09:45:00,259.37,259.54,258.89,259.16,22217.0,256.8625,257.0309,256.3872,256.6546,22217.0
2025-01-17 09:50:00,259.14,259.3,258.83,259.24,7831.0,256.6347,256.7932,256.3277,256.7338,7831.0
2025-01-17 09:55:00,259.27,259.36,258.99,259.33,13894.0,256.7635,256.8526,256.4862,256.8229,13894.0
2025-01-17 10:00:00,259.2,259.79,259.11,259.78,14107.0,256.6942,257.2785,256.605,257.2686,14107.0
2025-01-17 10:05:00,259.79,259.96,259.33,259.54,12246.0,257.2785,257.4468,256.8229,257.0309,12246.0
2025-01-17 10:10:00,259.46,259.71,259.06,259.41,11198.0,256.9517,257.1992,256.5555,256.9021,11198.0
2025-01-17 10:15:00,259.26,259.44,259.19,259.36,3588.0,256.7536,256.9318,256.6843,256.8526,3588.0
2025-01-17 10:20:00,259.19,259.52,259.19,259.25,8094.0,256.6843,257.0111,256.6843,256.7437,8094.0
2025-01-17 10:25:00,259.28,259.78,259.17,259.77,12445.0,256.7734,257.2686,256.6645,257.2587,12445.0
2025-01-17 10:30:00,259.78,259.85,259.38,259.52,17302.0,257.2686,257.3379,256.8724,257.0111,17302.0
2025-01-17 10:35:00,259.5,259.78,259.21,259.78,12383.0,256.9913,257.2686,256.7041,257.2686,12383.0
2025-01-17 10:40:00,259.82,260.26,259.76,260.06,7260.0,257.3082,257.7439,257.2488,257.5459,7260.0
2025-01-17 10:45:00,260.12,260.71,260.0,260.68,11479.0,257.6053,258.1896,257.4864,258.1599,11479.0
2025-01-17 10:50:00,260.76,261.12,260.76,261.12,9570.0,258.2391,258.5956,258.2391,258.5956,9570.0
2025-01-17 10:55:00,261.04,261.23,260.86,260.91,15594.0,258.5164,258.7045,258.3381,258.3876,15594.0
2025-01-17 11:00:00,260.95,261.29,260.95,261.29,9958.0,258.4272,258.764,258.4272,258.764,9958.0
2025-01-17 11:05:00,261.29,261.29,260.62,261.02,8815.0,258.764,258.764,258.1004,258.4966,8815.0
2025-01-17 11:10:00,261.0,261.0,260.09,260.54,8687.0,258.4768,258.4768,257.5756,258.0212,8687.0
2025-01-17 11:15:00,260.45,261.17,260.44,261.08,6678.0,257.9321,258.6451,257.9222,258.556,6678.0
2025-01-17 11:20:00,261.08,261.2,260.86,260.97,9954.0,258.556,258.6748,258.3381,258.4471,9954.0
2025-01-17 11:25:00,261.06,261.21,260.64,260.86,11245.0,258.5362,258.6847,258.1202,258.3381,11245.0
2025-01-17 11:30:00,260.92,261.04,260.59,260.82,12984.0,258.3975,258.5164,258.0707,258.2985,12984.0
2025-01-17 11:35:00,260.88,261.24,260.88,261.13,13228.0,258.3579,258.7144,258.3579,258.6055,13228.0
2025-01-17 11:40:00,261.16,261.6,261.15,261.6,6657.0,258.6352,259.071,258.6253,259.071,6657.0
2025-01-17 11:45:00,261.5,261.67,261.42,261.56,10942.0,258.9719,259.1403,258.8927,259.0313,10942.0
2025-01-17 11:50:00,261.64,261.7,261.47,261.63,11285.0,259.1106,259.17,258.9422,259.1007,11285.0
2025-01-17 11:55:00,261.63,261.63,261.33,261.46,17469.0,259.1007,259.1007,258.8036,258.9323,17469.0
2025-01-17 12:00:00,261.52,261.52,260.81,261.26,17148.0,258.9917,258.9917,258.2886,258.7342,17148.0
2025-01-17 12:05:00,261.25,261.42,261.1,261.4,18095.0,258.7243,258.8927,258.5758,258.8729,18095.0
2025-01-17 12:10:00,261.34,261.62,261.34,261.62,10980.0,258.8135,259.0908,258.8135,259.0908,10980.0
2025-01-17 12:15:00,261.63,261.78,261.56,261.78,4417.0,259.1007,259.2492,259.0313,259.2492,4417.0
2025-01-17 12:20:00,261.61,261.8,261.61,261.63,7916.0,259.0809,259.269,259.0809,259.1007,7916.0
2025-01-17 12:25:00,261.67,261.72,261.62,261.67,6199.0,259.1403,259.1898,259.0908,259.1403,6199.0
2025-01-17 12:30:00,261.68,262.02,261.67,262.02,6188.0,259.1502,259.4869,259.1403,259.4869,6188.0
2025-01-17 12:35:00,262.01,262.01,261.68,261.76,17288.0,259.477,259.477,259.1502,259.2294,17288.0
2025-01-17 12:40:00,261.85,261.9,261.44,261.47,8320.0,259.3185,259.3681,258.9125,258.9422,8320.0
2025-01-17 12:45:00,261.44,261.52,261.33,261.43,2767.0,258.9125,258.9917,258.8036,258.9026,2767.0
2025-01-17 12:50:00,261.4,261.47,261.21,261.36,4709.0,258.8729,258.9422,258.6847,258.8333,4709.0
2025-01-17 12:55:00,261.27,261.39,260.96,261.16,7677.0,258.7442,258.863,258.4372,258.6352,7677.0
2025-01-17 13:00:00,261.11,261.28,260.94,261.04,6228.0,258.5857,258.7541,258.4173,258.5164,6228.0
2025-01-17 13:05:00,260.89,261.12,260.89,261.12,4536.0,258.3678,258.5956,258.3678,258.5956,4536.0
2025-01-17 13:10:00,260.96,261.13,260.95,261.1,10166.0,258.4372,258.6055,258.4272,258.5758,10166.0
2025-01-17 13:15:00,261.02,261.21,261.0,261.1,7985.0,258.4966,258.6847,258.4768,258.5758,7985.0
2025-01-17 13:20:00,261.14,261.24,261.08,261.2,3831.0,258.6154,258.7144,258.556,258.6748,3831.0
2025-01-17 13:25:00,261.19,261.26,260.92,261.03,4396.0,258.6649,258.7342,258.3975,258.5065,4396.0
2025-01-17 13:30:00,261.0,261.21,260.99,261.02,5248.0,258.4768,258.6847,258.4669,258.4966,5248.0
2025-01-17 13:35:00,260.98,261.08,260.84,260.97,5665.0,258.457,258.556,258.3183,258.4471,5665.0
2025-01-17 13:40:00,261.0,261.05,260.9,260.93,4308.0,258.4768,258.5263,258.3777,258.4074,4308.0
2025-01-17 13:45:00,261.01,261.3,261.01,261.19,6166.0,258.4867,258.7739,258.4867,258.6649,6166.0
2025-01-17 13:50:00,261.16,261.25,261.1,261.23,4573.0,258.6352,258.7243,258.5758,258.7045,4573.0
2025-01-17 13:55:00,261.14,261.24,260.94,261.15,6681.0,258.6154,258.7144,258.4173,258.6253,6681.0
2025-01-17 14:00:00,261.19,261.35,261.1,261.12,4883.0,258.6649,258.8234,258.5758,258.5956,4883.0
2025-01-17 14:05:00,261.1,261.12,260.96,260.96,4461.0,258.5758,258.5956,258.4372,258.4372,4461.0
2025-01-17 14:10:00,261.06,261.06,260.77,260.78,9116.0,258.5362,258.5362,258.249,258.2589,9116.0
2025-01-17 14:15:00,260.7,260.83,260.69,260.74,4991.0,258.1797,258.3084,258.1698,258.2193,4991.0
2025-01-17 14:20:00,260.7,261.06,260.7,261.05,6225.0,258.1797,258.5362,258.1797,258.5263,6225.0
2025-01-17 14:25:00,261.04,261.22,260.92,261.22,6583.0,258.5164,258.6946,258.3975,258.6946,6583.0
2025-01-17 14:30:00,261.17,261.24,261.0,261.2,9707.0,258.6451,258.7144,258.4768,258.6748,9707.0
2025-01-17 14:35:00,261.2,261.36,260.97,261.01,10357.0,258.6748,258.8333,258.4471,258.4867,10357.0
2025-01-17 14:40:00,260.98,261.1,260.92,261.03,4745.0,258.457,258.5758,258.3975,258.5065,4745.0
2025-01-17 14:45:00,261.13,261.16,261.03,261.09,10150.0,258.6055,258.6352,258.5065,258.5659,10150.0
2025-01-17 14:50:00,261.05,261.19,260.99,261.07,10044.0,258.5263,258.6649,258.4669,258.5461,10044.0
2025-01-17 14:55:00,261.07,261.1,260.92,261.01,8637.0,258.5461,258.5758,258.3975,258.4867,8637.0
2025-01-17 15:00:00,261.03,261.03,260.52,260.54,9890.0,258.5065,258.5065,258.0014,258.0212,9890.0
2025-01-17 15:05:00,260.39,260.74,260.39,260.71,5288.0,257.8727,258.2193,257.8727,258.1896,5288.0
2025-01-17 15:10:00,260.8,260.98,260.71,260.98,9403.0,258.2787,258.457,258.1896,258.457,9403.0
2025-01-17 15:15:00,260.94,261.07,260.86,261.05,13585.0,258.4173,258.5461,258.3381,258.5263,13585.0
2025-01-17 15:20:00,260.98,261.26,260.86,261.1,12985.0,258.457,258.7342,258.3381,258.5758,12985.0
2025-01-17 15:25:00,261.16,261.28,261.1,261.28,9702.0,258.6352,258.7541,258.5758,258.7541,9702.0
2025-01-17 15:30:00,261.22,261.64,261.15,261.3,23291.0,258.6946,259.1106,258.6253,258.7739,23291.0
2025-01-17 15:35:00,261.33,261.34,261.08,261.25,14118.0,258.8036,258.8135,258.556,258.7243,14118.0
2025-01-17 15:40:00,261.25,261.42,261.18,261.33,18764.0,258.7243,258.8927,258.655,258.8036,18764.0
2025-01-17 15:45:00,261.33,261.34,261.07,261.15,27723.0,258.8036,258.8135,258.5461,258.6253,27723.0
2025-01-17 15:50:00,261.11,261.34,260.9,261.19,32223.0,258.5857,258.8135,258.3777,258.6649,32223.0
2025-01-17 15:55:00,261.13,261.49,261.02,261.08,205798.0,258.6055,258.962,258.4966,258.556,205798.0
2025-01-21 09:30:00,263.0,264.02,262.69,262.94,47552.0,260.4574,261.4676,260.1504,260.398,47552.0
2025-01-21 09:35:00,262.99,264.14,262.99,263.8,20085.0,260.4475,261.5864,260.4475,261.2497,20085.0
2025-01-21 09:40:00,263.95,265.47,263.95,265.29,24563.0,261.3982,262.9035,261.3982,262.7253,24563.0
2025-01-21 09:45:00,265.35,265.59,265.0,265.15,24707.0,262.7847,263.0224,262.4381,262.5866,24707.0
2025-01-21 09:50:00,265.1,265.57,264.88,264.9,15415.0,262.5371,263.0026,262.3193,262.3391,15415.0
2025-01-21 09:55:00,264.67,265.13,264.67,264.99,16651.0,262.1113,262.5668,262.1113,262.4282,16651.0
2025-01-21 10:00:00,264.95,265.68,264.82,265.56,18037.0,262.3886,263.1115,262.2598,262.9927,18037.0
2025-01-21 10:05:00,265.6,265.93,265.29,265.88,20903.0,263.0323,263.3591,262.7253,263.3096,20903.0
2025-01-21 10:10:00,265.87,265.88,265.1,265.53,19972.0,263.2997,263.3096,262.5371,262.963,19972.0
2025-01-21 10:15:00,265.51,265.79,265.45,265.45,13562.0,262.9432,263.2205,262.8837,262.8837,13562.0
2025-01-21 10:20:00,265.62,265.62,265.05,265.05,23932.0,263.0521,263.0521,262.4876,262.4876,23932.0
2025-01-21 10:25:00,265.12,265.75,264.94,265.7,23019.0,262.5569,263.1808,262.3787,263.1313,23019.0
2025-01-21 10:30:00,265.64,265.96,265.58,265.69,10177.0,263.0719,263.3888,263.0125,263.1214,10177.0
2025-01-21 10:35:00,265.69,265.71,265.3,265.5,21008.0,263.1214,263.1412,262.7352,262.9333,21008.0
2025-01-21 10:40:00,265.5,265.98,265.5,265.91,13714.0,262.9333,263.4086,262.9333,263.3393,13714.0
2025-01-21 10:45:00,265.87,266.08,265.74,266.08,17655.0,263.2997,263.5077,263.1709,263.5077,17655.0
2025-01-21 10:50:00,266.07,266.21,265.72,266.08,22189.0,263.4977,263.6364,263.1511,263.5077,22189.0
2025-01-21 10:55:00,266.06,266.56,266.06,266.48,8245.0,263.4878,263.983,263.4878,263.9038,8245.0
2025-01-21 11:00:00,266.4,266.54,265.96,266.16,11627.0,263.8246,263.9632,263.3888,263.5869,11627.0
2025-01-21 11:05:00,266.16,266.3,266.04,266.1,14241.0,263.5869,263.7255,263.468,263.5275,14241.0
2025-01-21 11:10:00,266.1,266.31,265.97,266.31,17138.0,263.5275,263.7354,263.3987,263.7354,17138.0
2025-01-21 11:15:00,266.35,266.74,266.31,266.64,10304.0,263.775,264.1613,263.7354,264.0622,10304.0
2025-01-21 11:20:00,266.64,266.7,266.42,266.65,9339.0,264.0622,264.1217,263.8444,264.0721,9339.0
2025-01-21 11:25:00,266.63,266.84,266.35,266.48,12515.0,264.0523,264.2603,263.775,263.9038,12515.0
2025-01-21 11:30:00,266.48,266.59,266.15,266.15,8800.0,263.9038,264.0127,263.577,263.577,8800.0
2025-01-21 11:35:00,266.13,266.4,266.13,266.31,6774.0,263.5572,263.8246,263.5572,263.7354,6774.0
2025-01-21 11:40:00,266.26,266.31,265.59,265.72,15614.0,263.6859,263.7354,263.0224,263.1511,15614.0
2025-01-21 11:45:00,265.73,265.92,265.69,265.86,4220.0,263.161,263.3492,263.1214,263.2898,4220.0
2025-01-21 11:50:00,265.74,265.77,265.43,265.77,7329.0,263.1709,263.2006,262.8639,263.2006,7329.0
2025-01-21 11:55:00,265.83,265.86,265.44,265.73,10343.0,263.2601,263.2898,262.8738,263.161,10343.0
2025-01-21 12:00:00,265.63,265.8,265.17,265.18,8745.0,263.062,263.2304,262.6064,262.6164,8745.0
2025-01-21 12:05:00,265.23,265.4,265.23,265.28,4563.0,262.6659,262.8342,262.6659,262.7154,4563.0
2025-01-21 12:10:00,265.28,265.46,265.04,265.4,9148.0,262.7154,262.8936,262.4777,262.8342,9148.0
2025-01-21 12:15:00,265.44,265.7,265.42,265.68,10435.0,262.8738,263.1313,262.854,263.1115,10435.0
2025-01-21 12:20:00,265.59,265.92,265.58,265.81,5887.0,263.0224,263.3492,263.0125,263.2403,5887.0
2025-01-21 12:25:00,265.74,266.0,265.74,265.81,4470.0,263.1709,263.4284,263.1709,263.2403,4470.0
2025-01-21 12:30:00,265.96,266.01,265.77,265.84,9577.0,263.3888,263.4383,263.2006,263.27,9577.0
2025-01-21 12:35:00,265.88,265.92,265.67,265.78,5916.0,263.3096,263.3492,263.1016,263.2106,5916.0
2025-01-21 12:40:00,265.81,265.95,265.76,265.91,4671.0,263.2403,263.3789,263.1907,263.3393,4671.0
2025-01-21 12:45:00,265.9,266.0,265.65,265.66,6487.0,263.3294,263.4284,263.0818,263.0917,6487.0
2025-01-21 12:50:00,265.52,265.65,265.44,265.48,3649.0,262.9531,263.0818,262.8738,262.9135,3649.0
2025-01-21 12:55:00,265.49,265.6,265.36,265.5,9956.0,262.9234,263.0323,262.7946,262.9333,9956.0
2025-01-21 13:00:00,265.5,265.5,264.9,264.93,8071.0,262.9333,262.9333,262.3391,262.3688,8071.0
2025-01-21 13:05:00,265.0,265.37,264.88,264.97,9087.0,262.4381,262.8045,262.3193,262.4084,9087.0
2025-01-21 13:10:00,264.91,264.93,264.21,264.22,7082.0,262.349,262.3688,261.6557,261.6656,7082.0
2025-01-21 13:15:00,264.29,264.55,263.97,264.54,16590.0,261.735,261.9924,261.4181,261.9825,16590.0
2025-01-21 13:20:00,264.4,264.69,264.3,264.49,5901.0,261.8439,262.1311,261.7449,261.933,5901.0
2025-01-21 13:25:00,264.5,264.54,264.26,264.41,5798.0,261.9429,261.9825,261.7052,261.8538,5798.0
2025-01-21 13:30:00,264.41,264.5,264.23,264.24,5040.0,261.8538,261.9429,261.6755,261.6854,5040.0
2025-01-21 13:35:00,264.23,264.23,263.9,263.96,4848.0,261.6755,261.6755,261.3487,261.4081,4848.0
2025-01-21 13:40:00,263.97,264.0,263.59,263.86,10345.0,261.4181,261.4478,261.0417,261.3091,10345.0
2025-01-21 13:45:00,263.98,264.01,263.57,263.57,7651.0,261.428,261.4577,261.0219,261.0219,7651.0
2025-01-21 13:50:00,263.57,263.97,263.57,263.75,4896.0,261.0219,261.4181,261.0219,261.2002,4896.0
2025-01-21 13:55:00,263.66,263.9,263.6,263.75,3067.0,261.111,261.3487,261.0516,261.2002,3067.0
2025-01-21 14:00:00,263.82,263.89,263.32,263.36,6927.0,261.2695,261.3388,260.7743,260.8139,6927.0
2025-01-21 14:05:00,263.32,263.71,263.32,263.63,8430.0,260.7743,261.1606,260.7743,261.0813,8430.0
2025-01-21 14:10:00,263.59,263.76,263.59,263.68,6207.0,261.0417,261.2101,261.0417,261.1309,6207.0
2025-01-21 14:15:00,263.68,263.83,263.6,263.74,7771.0,261.1309,261.2794,261.0516,261.1903,7771.0
2025-01-21 14:20:00,263.75,264.12,263.72,263.96,13940.0,261.2002,261.5666,261.1705,261.4081,13940.0
2025-01-21 14:25:00,264.04,264.22,263.95,263.98,12132.0,261.4874,261.6656,261.3982,261.428,12132.0
2025-01-21 14:30:00,263.98,264.24,263.89,264.17,17469.0,261.428,261.6854,261.3388,261.6161,17469.0
2025-01-21 14:35:00,264.03,264.16,263.9,263.92,13305.0,261.4775,261.6062,261.3487,261.3685,13305.0
2025-01-21 14:40:00,264.01,264.32,264.01,264.07,6904.0,261.4577,261.7647,261.4577,261.5171,6904.0
2025-01-21 14:45:00,264.03,264.24,263.9,263.94,12727.0,261.4775,261.6854,261.3487,261.3883,12727.0
2025-01-21 14:50:00,264.01,264.14,263.93,264.01,5691.0,261.4577,261.5864,261.3784,261.4577,5691.0
2025-01-21 14:55:00,264.0,264.37,263.97,264.2,13003.0,261.4478,261.8142,261.4181,261.6458,13003.0
2025-01-21 15:00:00,264.13,264.23,263.99,264.23,6078.0,261.5765,261.6755,261.4379,261.6755,6078.0
2025-01-21 15:05:00,264.26,264.41,264.07,264.3,14427.0,261.7052,261.8538,261.5171,261.7449,14427.0
2025-01-21 15:10:00,264.3,264.33,264.18,264.25,8780.0,261.7449,261.7746,261.626,261.6953,8780.0
2025-01-21 15:15:00,264.25,264.52,264.17,264.37,17108.0,261.6953,261.9627,261.6161,261.8142,17108.0
2025-01-21 15:20:00,264.37,264.54,264.37,264.52,13021.0,261.8142,261.9825,261.8142,261.9627,13021.0
2025-01-21 15:25:00,264.47,264.49,264.36,264.41,11191.0,261.9132,261.933,261.8043,261.8538,11191.0
2025-01-21 15:30:00,264.39,264.52,264.15,264.17,24068.0,261.834,261.9627,261.5963,261.6161,24068.0
2025-01-21 15:35:00,264.18,264.22,263.94,264.11,12378.0,261.626,261.6656,261.3883,261.5567,12378.0
2025-01-21 15:40:00,264.05,264.39,264.01,264.32,16353.0,261.4973,261.834,261.4577,261.7647,16353.0
2025-01-21 15:45:00,264.32,264.39,264.04,264.33,13657.0,261.7647,261.834,261.4874,261.7746,13657.0
2025-01-21 15:50:00,264.33,264.41,263.83,263.89,40806.0,261.7746,261.8538,261.2794,261.3388,40806.0
2025-01-21 15:55:00,263.85,264.48,263.85,264.37,131479.0,261.2992,261.9231,261.2992,261.8142,131479.0
2025-01-22 09:30:00,262.55,262.55,261.36,261.88,46084.0,261.1707,261.1707,259.987,260.5043,46084.0
2025-01-22 09:35:00,261.7,262.25,260.76,260.76,10360.0,260.3252,260.8723,259.3901,259.3901,10360.0
2025-01-22 09:40:00,261.06,261.13,260.06,260.06,7919.0,259.6886,259.7582,258.6938,258.6938,7919.0
2025-01-22 09:45:00,260.08,260.08,258.74,258.82,19174.0,258.7137,258.7137,257.3808,257.4603,19174.0
2025-01-22 09:50:00,258.88,258.91,257.83,258.21,18160.0,257.52,257.5499,256.4755,256.8535,18160.0
2025-01-22 09:55:00,258.03,259.46,257.78,259.23,30242.0,256.6745,258.097,256.4258,257.8682,30242.0
2025-01-22 10:00:00,259.04,259.46,258.69,259.02,18508.0,257.6792,258.097,257.331,257.6593,18508.0
2025-01-22 10:05:00,259.2,260.21,259.2,260.21,7438.0,257.8383,258.843,257.8383,258.843,7438.0
2025-01-22 10:10:00,260.05,260.48,259.87,259.88,27572.0,258.6839,259.1116,258.5048,258.5148,27572.0
2025-01-22 10:15:00,260.24,260.25,259.84,260.05,3862.0,258.8729,258.8828,258.475,258.6839,3862.0
2025-01-22 10:20:00,259.82,260.17,259.75,260.16,5714.0,258.4551,258.8032,258.3855,258.7933,5714.0
2025-01-22 10:25:00,260.01,260.17,259.82,259.82,12816.0,258.6441,258.8032,258.4551,258.4551,12816.0
2025-01-22 10:30:00,259.79,259.98,259.26,259.52,10126.0,258.4252,258.6142,257.898,258.1567,10126.0
2025-01-22 10:35:00,259.47,259.81,259.42,259.5,5584.0,258.1069,258.4451,258.0572,258.1368,5584.0
2025-01-22 10:40:00,259.54,259.83,259.16,259.22,7874.0,258.1766,258.465,257.7986,257.8582,7874.0
2025-01-22 10:45:00,259.42,259.44,259.0,259.33,10023.0,258.0572,258.0771,257.6394,257.9677,10023.0
2025-01-22 10:50:00,259.3,259.85,259.3,259.68,10076.0,257.9378,258.4849,257.9378,258.3158,10076.0
2025-01-22 10:55:00,259.75,259.84,259.58,259.83,7472.0,258.3855,258.475,258.2163,258.465,7472.0
2025-01-22 11:00:00,259.82,260.03,259.36,259.44,12553.0,258.4551,258.664,257.9975,258.0771,12553.0
2025-01-22 11:05:00,259.53,259.91,259.35,259.69,6664.0,258.1666,258.5446,257.9876,258.3258,6664.0
2025-01-22 11:10:00,259.72,259.97,259.65,259.82,6239.0,258.3556,258.6043,258.286,258.4551,6239.0
2025-01-22 11:15:00,259.76,259.8,259.5,259.59,7823.0,258.3954,258.4352,258.1368,258.2263,7823.0
2025-01-22 11:20:00,259.59,259.72,259.39,259.67,10080.0,258.2263,258.3556,258.0273,258.3059,10080.0
2025-01-22 11:25:00,259.64,259.85,259.42,259.5,16193.0,258.276,258.4849,258.0572,258.1368,16193.0
2025-01-22 11:30:00,259.54,260.0,259.54,259.74,5049.0,258.1766,258.6341,258.1766,258.3755,5049.0
2025-01-22 11:35:00,259.73,259.84,259.58,259.82,4190.0,258.3656,258.475,258.2163,258.4551,4190.0
2025-01-22 11:40:00,259.77,259.77,259.17,259.27,4683.0,258.4054,258.4054,257.8085,257.908,4683.0
2025-01-22 11:45:00,259.23,259.39,259.16,259.27,5889.0,257.8682,258.0273,257.7986,257.908,5889.0
2025-01-22 11:50:00,259.34,259.87,259.34,259.7,3779.0,257.9776,258.5048,257.9776,258.3357,3779.0
2025-01-22 11:55:00,259.73,259.83,259.49,259.57,4466.0,258.3656,258.465,258.1268,258.2064,4466.0
2025-01-22 12:00:00,259.49,259.76,259.37,259.42,9345.0,258.1268,258.3954,258.0075,258.0572,9345.0
2025-01-22 12:05:00,259.38,259.57,259.27,259.4,6508.0,258.0174,258.2064,257.908,258.0373,6508.0
2025-01-22 12:10:00,259.48,259.56,259.34,259.43,6355.0,258.1169,258.1965,257.9776,258.0671,6355.0
2025-01-22 12:15:00,259.32,259.7,259.32,259.55,4245.0,257.9577,258.3357,257.9577,258.1865,4245.0
2025-01-22 12:20:00,259.58,259.91,259.43,259.7,10907.0,258.2163,258.5446,258.0671,258.3357,10907.0
2025-01-22 12:25:00,259.77,259.77,259.31,259.39,15020.0,258.4054,258.4054,257.9478,258.0273,15020.0
2025-01-22 12:30:00,259.33,259.48,259.29,259.47,1696.0,257.9677,258.1169,257.9279,258.1069,1696.0
2025-01-22 12:35:00,259.46,259.69,259.38,259.59,8199.0,258.097,258.3258,258.0174,258.2263,8199.0
2025-01-22 12:40:00,259.59,259.59,259.08,259.12,7204.0,258.2263,258.2263,257.719,257.7588,7204.0
2025-01-22 12:45:00,259.03,259.28,259.03,259.19,4997.0,257.6692,257.9179,257.6692,257.8284,4997.0
2025-01-22 12:50:00,259.16,259.16,258.94,259.09,14121.0,257.7986,257.7986,257.5797,257.7289,14121.0
2025-01-22 12:55:00,259.09,259.16,258.87,258.93,8077.0,257.7289,257.7986,257.5101,257.5698,8077.0
2025-01-22 13:00:00,258.89,258.97,258.56,258.66,14631.0,257.53,257.6096,257.2017,257.3012,14631.0
2025-01-22 13:05:00,258.75,258.83,258.67,258.8,2592.0,257.3907,257.4703,257.3111,257.4404,2592.0
2025-01-22 13:10:00,258.8,259.05,258.77,259.05,3511.0,257.4404,257.6891,257.4106,257.6891,3511.0
2025-01-22 13:15:00,259.09,259.3,259.08,259.18,3157.0,257.7289,257.9378,257.719,257.8184,3157.0
2025-01-22 13:20:00,259.29,259.37,259.11,259.11,4173.0,257.9279,258.0075,257.7488,257.7488,4173.0
2025-01-22 13:25:00,259.11,259.3,259.1,259.19,6272.0,257.7488,257.9378,257.7389,257.8284,6272.0
2025-01-22 13:30:00,259.24,259.32,259.1,259.16,6068.0,257.8781,257.9577,257.7389,257.7986,6068.0
2025-01-22 13:35:00,259.14,259.32,259.13,259.19,3608.0,257.7787,257.9577,257.7687,257.8284,3608.0
2025-01-22 13:40:00,259.29,259.32,259.2,259.3,1814.0,257.9279,257.9577,257.8383,257.9378,1814.0
2025-01-22 13:45:00,259.37,259.41,259.26,259.26,5141.0,258.0075,258.0472,257.898,257.898,5141.0
2025-01-22 13:50:00,259.31,259.39,259.21,259.21,4186.0,257.9478,258.0273,257.8483,257.8483,4186.0
2025-01-22 13:55:00,259.19,259.22,258.89,258.95,7405.0,257.8284,257.8582,257.53,257.5897,7405.0
2025-01-22 14:00:00,258.94,258.94,258.79,258.85,4460.0,257.5797,257.5797,257.4305,257.4902,4460.0
2025-01-22 14:05:00,258.91,259.01,258.77,258.81,6612.0,257.5499,257.6493,257.4106,257.4504,6612.0
2025-01-22 14:10:00,258.89,258.89,258.62,258.79,8785.0,257.53,257.53,257.2614,257.4305,8785.0
2025-01-22 14:15:00,258.8,258.86,258.76,258.8,4527.0,257.4404,257.5001,257.4007,257.4404,4527.0
2025-01-22 14:20:00,258.78,258.86,258.59,258.71,10577.0,257.4206,257.5001,257.2315,257.3509,10577.0
2025-01-22 14:25:00,258.69,258.73,258.43,258.5,7810.0,257.331,257.3708,257.0724,257.142,7810.0
2025-01-22 14:30:00,258.5,258.67,258.49,258.61,7191.0,257.142,257.3111,257.1321,257.2514,7191.0
2025-01-22 14:35:00,258.54,258.64,258.54,258.56,4414.0,257.1818,257.2813,257.1818,257.2017,4414.0
2025-01-22 14:40:00,258.57,258.69,258.49,258.68,8920.0,257.2117,257.331,257.1321,257.3211,8920.0
2025-01-22 14:45:00,258.74,258.85,258.65,258.81,7315.0,257.3808,257.4902,257.2912,257.4504,7315.0
2025-01-22 14:50:00,258.83,258.97,258.66,258.78,7381.0,257.4703,257.6096,257.3012,257.4206,7381.0
2025-01-22 14:55:00,258.78,258.83,258.68,258.83,9705.0,257.4206,257.4703,257.3211,257.4703,9705.0
2025-01-22 15:00:00,258.75,259.17,258.75,259.11,7552.0,257.3907,257.8085,257.3907,257.7488,7552.0
2025-01-22 15:05:00,259.11,259.17,258.83,258.88,9348.0,257.7488,257.8085,257.4703,257.52,9348.0
2025-01-22 15:10:00,258.87,258.9,258.64,258.84,12673.0,257.5101,257.5399,257.2813,257.4802,12673.0
2025-01-22 15:15:00,258.82,258.91,258.78,258.84,15653.0,257.4603,257.5499,257.4206,257.4802,15653.0
2025-01-22 15:20:00,258.81,258.89,258.69,258.77,11359.0,257.4504,257.53,257.331,257.4106,11359.0
2025-01-22 15:25:00,258.77,258.82,258.71,258.74,9919.0,257.4106,257.4603,257.3509,257.3808,9919.0
2025-01-22 15:30:00,258.75,259.01,258.74,259.01,16220.0,257.3907,257.6493,257.3808,257.6493,16220.0
2025-01-22 15:35:00,259.03,259.19,258.91,259.09,12826.0,257.6692,257.8284,257.5499,257.7289,12826.0
2025-01-22 15:40:00,259.07,259.07,258.76,258.77,22445.0,257.709,257.709,257.4007,257.4106,22445.0
2025-01-22 15:45:00,258.8,259.04,258.54,258.63,24653.0,257.4404,257.6792,257.1818,257.2713,24653.0
2025-01-22 15:50:00,258.47,258.51,257.8,257.8,46733.0,257.1122,257.152,256.4457,256.4457,46733.0
2025-01-22 15:55:00,257.8,258.12,257.74,258.08,164375.0,256.4457,256.764,256.386,256.7242,164375.0
2025-01-23 09:30:00,257.8,258.91,257.8,258.08,23987.0,256.4457,257.5499,256.4457,256.7242,23987.0
2025-01-23 09:35:00,258.09,258.39,257.94,258.15,3780.0,256.7342,257.0326,256.585,256.7939,3780.0
2025-01-23 09:40:00,258.15,258.81,257.97,258.72,6591.0,256.7939,257.4504,256.6148,257.3609,6591.0
2025-01-23 09:45:00,258.7,258.79,257.93,257.94,14663.0,257.341,257.4305,256.575,256.585,14663.0
2025-01-23 09:50:00,258.05,258.31,257.98,258.0,2714.0,256.6944,256.953,256.6248,256.6446,2714.0
2025-01-23 09:55:00,258.14,258.44,258.02,258.44,8203.0,256.7839,257.0823,256.6645,257.0823,8203.0
2025-01-23 10:00:00,258.29,258.62,258.29,258.49,7488.0,256.9331,257.2614,256.9331,257.1321,7488.0
2025-01-23 10:05:00,258.49,258.72,258.37,258.59,5578.0,257.1321,257.3609,257.0127,257.2315,5578.0
2025-01-23 10:10:00,258.59,258.94,258.55,258.69,10590.0,257.2315,257.5797,257.1918,257.331,10590.0
2025-01-23 10:15:00,258.69,258.88,258.63,258.73,23651.0,257.331,257.52,257.2713,257.3708,23651.0
2025-01-23 10:20:00,258.73,258.98,258.66,258.69,7478.0,257.3708,257.6195,257.3012,257.331,7478.0
2025-01-23 10:25:00,258.82,258.84,258.09,258.09,8250.0,257.4603,257.4802,256.7342,256.7342,8250.0
2025-01-23 10:30:00,258.28,259.04,258.2,259.04,7076.0,256.9232,257.6792,256.8436,257.6792,7076.0
2025-01-23 10:35:00,258.91,258.95,258.58,258.67,8398.0,257.5499,257.5897,257.2216,257.3111,8398.0
2025-01-23 10:40:00,258.66,259.0,258.63,258.94,12772.0,257.3012,257.6394,257.2713,257.5797,12772.0
2025-01-23 10:45:00,259.07,259.34,258.91,259.25,21006.0,257.709,257.9776,257.5499,257.8881,21006.0
2025-01-23 10:50:00,259.38,259.53,259.31,259.48,6013.0,258.0174,258.1666,257.9478,258.1169,6013.0
2025-01-23 10:55:00,259.48,259.72,259.48,259.62,5877.0,258.1169,258.3556,258.1169,258.2561,5877.0
2025-01-23 11:00:00,259.75,260.25,259.68,259.86,6787.0,258.3855,258.8828,258.3158,258.4949,6787.0
2025-01-23 11:05:00,259.86,259.99,259.75,259.78,3444.0,258.4949,258.6242,258.3855,258.4153,3444.0
2025-01-23 11:10:00,259.78,260.36,259.78,260.31,11381.0,258.4153,258.9923,258.4153,258.9425,11381.0
2025-01-23 11:15:00,260.35,260.35,260.14,260.23,4956.0,258.9823,258.9823,258.7734,258.8629,4956.0
2025-01-23 11:20:00,260.28,260.88,260.27,260.83,5102.0,258.9127,259.5095,258.9027,259.4598,5102.0
2025-01-23 11:25:00,260.8,260.84,260.15,260.25,8786.0,259.4299,259.4697,258.7834,258.8828,8786.0
2025-01-23 11:30:00,260.45,260.45,260.22,260.31,5948.0,259.0818,259.0818,258.853,258.9425,5948.0
2025-01-23 11:35:00,260.31,260.39,260.05,260.07,4566.0,258.9425,259.0221,258.6839,258.7038,4566.0
2025-01-23 11:40:00,260.06,260.25,260.06,260.25,4482.0,258.6938,258.8828,258.6938,258.8828,4482.0
2025-01-23 11:45:00,260.24,260.6,260.24,260.35,7609.0,258.8729,259.231,258.8729,258.9823,7609.0
2025-01-23 11:50:00,260.46,260.46,260.03,260.26,5111.0,259.0917,259.0917,258.664,258.8928,5111.0
2025-01-23 11:55:00,260.13,260.39,260.12,260.25,2239.0,258.7635,259.0221,258.7535,258.8828,2239.0
2025-01-23 12:00:00,260.24,260.73,260.17,260.73,3575.0,258.8729,259.3603,258.8032,259.3603,3575.0
2025-01-23 12:05:00,260.67,260.73,260.4,260.51,5474.0,259.3006,259.3603,259.032,259.1415,5474.0
2025-01-23 12:10:00,260.51,260.78,260.43,260.74,14740.0,259.1415,259.41,259.0619,259.3703,14740.0
2025-01-23 12:15:00,260.74,260.76,260.49,260.62,7777.0,259.3703,259.3901,259.1216,259.2509,7777.0
2025-01-23 12:20:00,260.51,260.62,260.45,260.62,4411.0,259.1415,259.2509,259.0818,259.2509,4411.0
2025-01-23 12:25:00,260.6,260.68,260.47,260.52,3500.0,259.231,259.3106,259.1017,259.1514,3500.0
2025-01-23 12:30:00,260.52,260.65,260.46,260.65,4148.0,259.1514,259.2807,259.0917,259.2807,4148.0
2025-01-23 12:35:00,260.61,260.68,260.56,260.6,3851.0,259.2409,259.3106,259.1912,259.231,3851.0
2025-01-23 12:40:00,260.57,260.75,260.48,260.67,5675.0,259.2011,259.3802,259.1116,259.3006,5675.0
2025-01-23 12:45:00,260.7,260.99,260.65,260.88,6999.0,259.3305,259.6189,259.2807,259.5095,6999.0
2025-01-23 12:50:00,260.87,260.9,260.75,260.75,3516.0,259.4996,259.5294,259.3802,259.3802,3516.0
2025-01-23 12:55:00,260.75,260.83,260.68,260.83,4628.0,259.3802,259.4598,259.3106,259.4598,4628.0
2025-01-23 13:00:00,260.82,260.97,260.82,260.96,6030.0,259.4498,259.599,259.4498,259.5891,6030.0
2025-01-23 13:05:00,260.98,261.09,260.9,261.05,8152.0,259.609,259.7184,259.5294,259.6786,8152.0
2025-01-23 13:10:00,261.05,261.18,260.98,261.16,4526.0,259.6786,259.8079,259.609,259.788,4526.0
2025-01-23 13:15:00,261.15,261.15,261.03,261.06,5410.0,259.7781,259.7781,259.6587,259.6886,5410.0
2025-01-23 13:20:00,261.1,261.1,260.91,260.99,10239.0,259.7284,259.7284,259.5394,259.6189,10239.0
2025-01-23 13:25:00,260.98,261.04,260.86,260.87,10746.0,259.609,259.6687,259.4896,259.4996,10746.0
2025-01-23 13:30:00,260.91,260.94,260.82,260.92,5557.0,259.5394,259.5692,259.4498,259.5493,5557.0
2025-01-23 13:35:00,260.89,261.05,260.73,260.73,7177.0,259.5195,259.6786,259.3603,259.3603,7177.0
2025-01-23 13:40:00,260.85,260.87,260.6,260.66,3361.0,259.4797,259.4996,259.231,259.2907,3361.0
2025-01-23 13:45:00,260.68,260.92,260.67,260.92,7759.0,259.3106,259.5493,259.3006,259.5493,7759.0
2025-01-23 13:50:00,260.97,260.97,260.78,260.87,4614.0,259.599,259.599,259.41,259.4996,4614.0
2025-01-23 13:55:00,260.91,260.91,260.72,260.78,2966.0,259.5394,259.5394,259.3504,259.41,2966.0
2025-01-23 14:00:00,260.77,260.81,260.66,260.73,4037.0,259.4001,259.4399,259.2907,259.3603,4037.0
2025-01-23 14:05:00,260.69,260.9,260.69,260.85,6170.0,259.3205,259.5294,259.3205,259.4797,6170.0
2025-01-23 14:10:00,260.84,260.85,260.77,260.81,2555.0,259.4697,259.4797,259.4001,259.4399,2555.0
2025-01-23 14:15:00,260.81,260.87,260.71,260.77,8690.0,259.4399,259.4996,259.3404,259.4001,8690.0
2025-01-23 14:20:00,260.77,260.82,260.65,260.79,5403.0,259.4001,259.4498,259.2807,259.42,5403.0
2025-01-23 14:25:00,260.85,260.96,260.76,260.85,9306.0,259.4797,259.5891,259.3901,259.4797,9306.0
2025-01-23 14:30:00,260.81,260.94,260.81,260.9,5047.0,259.4399,259.5692,259.4399,259.5294,5047.0
2025-01-23 14:35:00,260.94,261.13,260.87,260.94,14057.0,259.5692,259.7582,259.4996,259.5692,14057.0
2025-01-23 14:40:00,260.93,261.34,260.93,261.32,7812.0,259.5593,259.9671,259.5593,259.9472,7812.0
2025-01-23 14:45:00,261.34,261.39,261.09,261.21,8507.0,259.9671,260.0168,259.7184,259.8378,8507.0
2025-01-23 14:50:00,261.27,261.31,261.08,261.31,4329.0,259.8975,259.9373,259.7085,259.9373,4329.0
2025-01-23 14:55:00,261.2,261.5,261.14,261.31,7958.0,259.8278,260.1263,259.7682,259.9373,7958.0
2025-01-23 15:00:00,261.27,261.3,261.03,261.13,4695.0,259.8975,259.9273,259.6587,259.7582,4695.0
2025-01-23 15:05:00,261.13,261.14,260.97,261.06,6492.0,259.7582,259.7682,259.599,259.6886,6492.0
2025-01-23 15:10:00,261.07,261.19,261.05,261.17,8966.0,259.6985,259.8179,259.6786,259.798,8966.0
2025-01-23 15:15:00,261.17,261.2,260.94,261.02,9647.0,259.798,259.8278,259.5692,259.6488,9647.0
2025-01-23 15:20:00,261.0,261.22,260.9,261.14,15238.0,259.6289,259.8477,259.5294,259.7682,15238.0
2025-01-23 15:25:00,261.15,261.2,261.05,261.06,6324.0,259.7781,259.8278,259.6786,259.6886,6324.0
2025-01-23 15:30:00,261.03,261.15,260.88,260.93,15823.0,259.6587,259.7781,259.5095,259.5593,15823.0
2025-01-23 15:35:00,260.99,261.1,260.79,260.79,10410.0,259.6189,259.7284,259.42,259.42,10410.0
2025-01-23 15:40:00,260.81,260.98,260.73,260.97,13104.0,259.4399,259.609,259.3603,259.599,13104.0
2025-01-23 15:45:00,260.94,261.08,260.44,260.49,20553.0,259.5692,259.7085,259.0718,259.1216,20553.0
2025-01-23 15:50:00,260.42,261.03,260.32,260.85,46961.0,259.0519,259.6587,258.9525,259.4797,46961.0
2025-01-23 15:55:00,260.93,261.45,260.84,261.27,140552.0,259.5593,260.0765,259.4697,259.8975,140552.0
2025-01-24 09:30:00,260.9,261.56,260.85,261.07,29595.0,259.5294,260.1859,259.4797,259.6985,29595.0
2025-01-24 09:35:00,261.43,261.76,261.04,261.15,9446.0,260.0566,260.3849,259.6687,259.7781,9446.0
2025-01-24 09:40:00,260.84,261.2,260.62,260.81,6395.0,259.4697,259.8278,259.2509,259.4399,6395.0
2025-01-24 09:45:00,261.05,261.05,260.01,260.01,13171.0,259.6786,259.6786,258.6441,258.6441,13171.0
2025-01-24 09:50:00,260.0,260.2,259.62,259.62,6358.0,258.6341,258.8331,258.2561,258.2561,6358.0
2025-01-24 09:55:00,259.51,260.18,259.38,260.0,11184.0,258.1467,258.8132,258.0174,258.6341,11184.0
2025-01-24 10:00:00,260.18,260.38,260.0,260.32,21488.0,258.8132,259.0121,258.6341,258.9525,21488.0
2025-01-24 10:05:00,260.32,260.88,260.25,260.73,10995.0,258.9525,259.5095,258.8828,259.3603,10995.0
2025-01-24 10:10:00,260.58,261.23,260.57,261.23,14123.0,259.2111,259.8577,259.2011,259.8577,14123.0
2025-01-24 10:15:00,261.44,261.9,261.23,261.34,10529.0,260.0666,260.5242,259.8577,259.9671,10529.0
2025-01-24 10:20:00,261.35,261.52,261.0,261.49,7064.0,259.977,260.1462,259.6289,260.1163,7064.0
2025-01-24 10:25:00,261.47,261.55,261.22,261.47,6100.0,260.0964,260.176,259.8477,260.0964,6100.0
2025-01-24 10:30:00,261.22,261.29,260.89,260.91,7172.0,259.8477,259.9174,259.5195,259.5394,7172.0
2025-01-24 10:35:00,261.33,261.34,260.84,260.94,2827.0,259.9572,259.9671,259.4697,259.5692,2827.0
2025-01-24 10:40:00,260.94,261.11,260.82,260.93,5977.0,259.5692,259.7383,259.4498,259.5593,5977.0
2025-01-24 10:45:00,261.03,261.32,261.03,261.31,10163.0,259.6587,259.9472,259.6587,259.9373,10163.0
2025-01-24 10:50:00,261.36,261.49,261.21,261.36,7323.0,259.987,260.1163,259.8378,259.987,7323.0
2025-01-24 10:55:00,261.48,261.48,261.24,261.35,9381.0,260.1064,260.1064,259.8676,259.977,9381.0
2025-01-24 11:00:00,261.35,261.5,261.19,261.5,9313.0,259.977,260.1263,259.8179,260.1263,9313.0
2025-01-24 11:05:00,261.5,261.74,261.41,261.57,5698.0,260.1263,260.365,260.0367,260.1959,5698.0
2025-01-24 11:10:00,261.58,261.79,261.4,261.77,5925.0,260.2058,260.4147,260.0268,260.3948,5925.0
2025-01-24 11:15:00,261.58,262.03,261.53,261.72,6910.0,260.2058,260.6535,260.1561,260.3451,6910.0
2025-01-24 11:20:00,261.72,262.12,261.72,262.12,5377.0,260.3451,260.743,260.3451,260.743,5377.0
2025-01-24 11:25:00,262.11,262.11,261.88,262.03,3262.0,260.7331,260.7331,260.5043,260.6535,3262.0
2025-01-24 11:30:00,261.97,262.24,261.96,262.03,8039.0,260.5938,260.8624,260.5838,260.6535,8039.0
2025-01-24 11:35:00,261.98,262.09,261.87,261.97,2639.0,260.6037,260.7132,260.4943,260.5938,2639.0
2025-01-24 11:40:00,261.97,262.19,261.88,262.14,8379.0,260.5938,260.8126,260.5043,260.7629,8379.0
2025-01-24 11:45:00,262.19,262.25,262.1,262.18,6029.0,260.8126,260.8723,260.7231,260.8027,6029.0
2025-01-24 11:50:00,262.2,262.56,262.15,262.34,6957.0,260.8226,261.1807,260.7728,260.9618,6957.0
2025-01-24 11:55:00,262.34,262.55,262.13,262.28,9326.0,260.9618,261.1707,260.753,260.9022,9326.0
2025-01-24 12:00:00,262.12,262.32,262.0,262.29,2647.0,260.743,260.942,260.6236,260.9121,2647.0
2025-01-24 12:05:00,262.41,262.54,262.38,262.49,7372.0,261.0315,261.1608,261.0016,261.1111,7372.0
2025-01-24 12:10:00,262.54,262.54,262.21,262.21,8383.0,261.1608,261.1608,260.8325,260.8325,8383.0
2025-01-24 12:15:00,262.13,262.25,262.13,262.19,1629.0,260.753,260.8723,260.753,260.8126,1629.0
2025-01-24 12:20:00,262.29,262.51,262.17,262.4,4297.0,260.9121,261.131,260.7927,261.0215,4297.0
2025-01-24 12:25:00,262.51,262.51,262.11,262.12,7472.0,261.131,261.131,260.7331,260.743,7472.0
2025-01-24 12:30:00,262.12,262.44,262.07,262.42,5500.0,260.743,261.0613,260.6933,261.0414,5500.0
2025-01-24 12:35:00,262.41,262.69,262.4,262.69,5523.0,261.0315,261.31,261.0215,261.31,5523.0
2025-01-24 12:40:00,262.71,262.76,262.39,262.5,8789.0,261.3299,261.3796,261.0116,261.121,8789.0
2025-01-24 12:45:00,262.53,262.68,262.39,262.53,2039.0,261.1509,261.3001,261.0116,261.1509,2039.0
2025-01-24 12:50:00,262.61,262.75,262.61,262.69,4972.0,261.2304,261.3697,261.2304,261.31,4972.0
2025-01-24 12:55:00,262.69,262.71,262.47,262.5,5538.0,261.31,261.3299,261.0912,261.121,5538.0
2025-01-24 13:00:00,262.49,262.66,262.28,262.4,5261.0,261.1111,261.2802,260.9022,261.0215,5261.0
2025-01-24 13:05:00,262.45,262.63,262.26,262.27,5674.0,261.0713,261.2503,260.8823,260.8922,5674.0
2025-01-24 13:10:00,262.36,262.4,262.27,262.36,6378.0,260.9817,261.0215,260.8922,260.9817,6378.0
2025-01-24 13:15:00,262.44,262.44,262.15,262.24,9729.0,261.0613,261.0613,260.7728,260.8624,9729.0
2025-01-24 13:20:00,262.2,262.3,262.14,262.26,5842.0,260.8226,260.9221,260.7629,260.8823,5842.0
2025-01-24 13:25:00,262.2,262.33,262.09,262.15,4533.0,260.8226,260.9519,260.7132,260.7728,4533.0
2025-01-24 13:30:00,262.13,262.49,262.13,262.36,5700.0,260.753,261.1111,260.753,260.9817,5700.0
2025-01-24 13:35:00,262.36,262.36,262.27,262.32,3813.0,260.9817,260.9817,260.8922,260.942,3813.0
2025-01-24 13:40:00,262.37,262.65,262.31,262.65,4796.0,260.9917,261.2702,260.932,261.2702,4796.0
2025-01-24 13:45:00,262.7,262.89,262.62,262.69,10892.0,261.32,261.509,261.2404,261.31,10892.0
2025-01-24 13:50:00,262.74,262.98,262.71,262.85,8255.0,261.3597,261.5985,261.3299,261.4692,8255.0
2025-01-24 13:55:00,262.85,262.85,262.59,262.64,14481.0,261.4692,261.4692,261.2105,261.2603,14481.0
2025-01-24 14:00:00,262.72,262.73,262.22,262.35,10148.0,261.3399,261.3498,260.8425,260.9718,10148.0
2025-01-24 14:05:00,262.35,262.35,262.09,262.32,7300.0,260.9718,260.9718,260.7132,260.942,7300.0
2025-01-24 14:10:00,262.32,262.32,262.09,262.11,5087.0,260.942,260.942,260.7132,260.7331,5087.0
2025-01-24 14:15:00,262.08,262.21,262.08,262.12,5722.0,260.7032,260.8325,260.7032,260.743,5722.0
2025-01-24 14:20:00,262.12,262.2,262.07,262.18,4095.0,260.743,260.8226,260.6933,260.8027,4095.0
2025-01-24 14:25:00,262.11,262.35,262.04,262.19,7447.0,260.7331,260.9718,260.6634,260.8126,7447.0
2025-01-24 14:30:00,262.27,262.42,262.17,262.3,5712.0,260.8922,261.0414,260.7927,260.9221,5712.0
2025-01-24 14:35:00,262.3,262.42,262.26,262.3,7956.0,260.9221,261.0414,260.8823,260.9221,7956.0
2025-01-24 14:40:00,262.3,262.52,262.29,262.48,6952.0,260.9221,261.1409,260.9121,261.1011,6952.0
2025-01-24 14:45:00,262.48,262.49,262.3,262.37,8157.0,261.1011,261.1111,260.9221,260.9917,8157.0
2025-01-24 14:50:00,262.34,262.56,262.29,262.4,10915.0,260.9618,261.1807,260.9121,261.0215,10915.0
2025-01-24 14:55:00,262.34,262.5,262.09,262.09,12375.0,260.9618,261.121,260.7132,260.7132,12375.0
2025-01-24 15:00:00,262.19,262.4,262.04,262.4,5343.0,260.8126,261.0215,260.6634,261.0215,5343.0
2025-01-24 15:05:00,262.31,262.38,262.0,262.06,10574.0,260.932,261.0016,260.6236,260.6833,10574.0
2025-01-24 15:10:00,262.03,262.46,261.96,262.46,9572.0,260.6535,261.0812,260.5838,261.0812,9572.0
2025-01-24 15:15:00,262.46,262.46,262.0,262.18,13314.0,261.0812,261.0812,260.6236,260.8027,13314.0
2025-01-24 15:20:00,262.18,262.18,261.87,261.9,9366.0,260.8027,260.8027,260.4943,260.5242,9366.0
2025-01-24 15:25:00,261.89,261.92,261.69,261.85,18586.0,260.5142,260.5441,260.3153,260.4744,18586.0
2025-01-24 15:30:00,261.88,261.91,261.63,261.65,17852.0,260.5043,260.5341,260.2556,260.2755,17852.0
2025-01-24 15:35:00,261.71,261.99,261.54,261.81,14050.0,260.3352,260.6137,260.1661,260.4346,14050.0
2025-01-24 15:40:00,261.83,261.93,261.59,261.8,14317.0,260.4545,260.554,260.2158,260.4247,14317.0
2025-01-24 15:45:00,261.8,261.93,261.54,261.72,14919.0,260.4247,260.554,260.1661,260.3451,14919.0
2025-01-24 15:50:00,261.84,262.17,261.69,261.87,34890.0,260.4645,260.7927,260.3153,260.4943,34890.0
2025-01-24 15:55:00,261.87,262.49,261.8,262.2,102681.0,260.4943,261.1111,260.4247,260.8226,102681.0
2025-01-27 09:30:00,263.13,265.8,263.0,264.32,46311.0,261.7477,264.4037,261.6184,262.9314,46311.0
2025-01-27 09:35:00,264.32,265.66,263.94,265.46,22651.0,262.9314,264.2644,262.5534,264.0655,22651.0
2025-01-27 09:40:00,265.16,265.91,264.82,265.2,14413.0,263.767,264.5131,263.4288,263.8068,14413.0
2025-01-27 09:45:00,265.08,265.7,264.79,264.8,13400.0,263.6875,264.3042,263.399,263.4089,13400.0
2025-01-27 09:50:00,264.82,265.52,264.82,265.46,10580.0,263.4288,264.1251,263.4288,264.0655,10580.0
2025-01-27 09:55:00,265.46,265.46,264.62,265.35,17624.0,264.0655,264.0655,263.2299,263.956,17624.0
2025-01-27 10:00:00,265.4,265.41,264.34,264.76,11835.0,264.0058,264.0157,262.9513,263.3691,11835.0
2025-01-27 10:05:00,264.75,265.29,264.67,264.75,8849.0,263.3592,263.8964,263.2796,263.3592,8849.0
2025-01-27 10:10:00,264.86,265.0,264.44,264.93,9510.0,263.4686,263.6079,263.0508,263.5382,9510.0
2025-01-27 10:15:00,264.88,265.55,264.82,265.34,16543.0,263.4885,264.155,263.4288,263.9461,16543.0
2025-01-27 10:20:00,265.47,265.54,265.19,265.53,5599.0,264.0754,264.145,263.7969,264.1351,5599.0
2025-01-27 10:25:00,265.54,265.65,265.05,265.36,12389.0,264.145,264.2545,263.6576,263.966,12389.0
2025-01-27 10:30:00,265.21,265.33,264.77,265.24,6386.0,263.8168,263.9361,263.3791,263.8466,6386.0
2025-01-27 10:35:00,265.26,265.56,265.24,265.38,7908.0,263.8665,264.1649,263.8466,263.9859,7908.0
2025-01-27 10:40:00,265.39,265.47,265.09,265.33,6539.0,263.9958,264.0754,263.6974,263.9361,6539.0
2025-01-27 10:45:00,265.33,265.35,264.91,264.99,6267.0,263.9361,263.956,263.5183,263.5979,6267.0
2025-01-27 10:50:00,264.99,265.1,264.78,264.93,8006.0,263.5979,263.7074,263.389,263.5382,8006.0
2025-01-27 10:55:00,264.88,264.96,264.66,264.77,7247.0,263.4885,263.5681,263.2697,263.3791,7247.0
2025-01-27 11:00:00,264.71,264.8,264.52,264.68,7326.0,263.3194,263.4089,263.1304,263.2896,7326.0
2025-01-27 11:05:00,264.84,265.07,264.66,264.83,8701.0,263.4487,263.6775,263.2697,263.4388,8701.0
2025-01-27 11:10:00,264.83,265.2,264.72,265.2,10773.0,263.4388,263.8068,263.3293,263.8068,10773.0
2025-01-27 11:15:00,265.05,265.55,265.05,265.55,8677.0,263.6576,264.155,263.6576,264.155,8677.0
2025-01-27 11:20:00,265.57,266.08,265.55,266.0,13221.0,264.1749,264.6822,264.155,264.6026,13221.0
2025-01-27 11:25:00,266.0,266.09,265.87,266.01,6186.0,264.6026,264.6921,264.4733,264.6126,6186.0
2025-01-27 11:30:00,266.01,266.25,265.86,266.16,4400.0,264.6126,264.8513,264.4634,264.7618,4400.0
2025-01-27 11:35:00,266.05,266.54,266.02,266.32,8072.0,264.6524,265.1398,264.6225,264.9209,8072.0
2025-01-27 11:40:00,266.32,266.67,266.32,266.55,6649.0,264.9209,265.2691,264.9209,265.1497,6649.0
2025-01-27 11:45:00,266.56,266.63,266.15,266.15,7383.0,265.1597,265.2293,264.7518,264.7518,7383.0
2025-01-27 11:50:00,266.24,266.24,265.81,266.06,5751.0,264.8414,264.8414,264.4136,264.6623,5751.0
2025-01-27 11:55:00,266.06,266.59,266.06,266.51,9176.0,264.6623,265.1895,264.6623,265.1099,9176.0
2025-01-27 12:00:00,266.43,266.68,266.38,266.61,10345.0,265.0304,265.279,264.9806,265.2094,10345.0
2025-01-27 12:05:00,266.43,266.68,266.42,266.58,7233.0,265.0304,265.279,265.0204,265.1796,7233.0
2025-01-27 12:10:00,266.6,266.78,266.6,266.67,8199.0,265.1995,265.3785,265.1995,265.2691,8199.0
2025-01-27 12:15:00,266.66,266.78,266.55,266.7,8094.0,265.2592,265.3785,265.1497,265.2989,8094.0
2025-01-27 12:20:00,266.7,267.27,266.7,267.24,14788.0,265.2989,265.866,265.2989,265.8361,14788.0
2025-01-27 12:25:00,267.06,267.5,266.91,267.49,12555.0,265.6571,266.0947,265.5078,266.0848,12555.0
2025-01-27 12:30:00,267.45,267.56,267.08,267.26,6279.0,266.045,266.1544,265.6769,265.856,6279.0
2025-01-27 12:35:00,267.24,267.58,267.23,267.58,7710.0,265.8361,266.1743,265.8262,266.1743,7710.0
2025-01-27 12:40:00,267.54,267.69,267.51,267.63,8508.0,266.1345,266.2837,266.1047,266.2241,8508.0
2025-01-27 12:45:00,267.63,267.83,267.6,267.7,7358.0,266.2241,266.423,266.1942,266.2937,7358.0
2025-01-27 12:50:00,267.69,267.82,267.54,267.72,14351.0,266.2837,266.4131,266.1345,266.3136,14351.0
2025-01-27 12:55:00,267.84,268.0,267.54,267.61,12851.0,266.433,266.5921,266.1345,266.2042,12851.0
2025-01-27 13:00:00,267.63,267.68,267.32,267.38,4975.0,266.2241,266.2738,265.9157,265.9754,4975.0
2025-01-27 13:05:00,267.38,267.75,267.38,267.52,6556.0,265.9754,266.3434,265.9754,266.1146,6556.0
2025-01-27 13:10:00,267.52,267.52,267.21,267.35,4296.0,266.1146,266.1146,265.8063,265.9455,4296.0
2025-01-27 13:15:00,267.35,267.54,267.26,267.38,7105.0,265.9455,266.1345,265.856,265.9754,7105.0
2025-01-27 13:20:00,267.38,267.59,267.28,267.54,3042.0,265.9754,266.1843,265.8759,266.1345,3042.0
2025-01-27 13:25:00,267.56,267.58,267.31,267.38,6086.0,266.1544,266.1743,265.9057,265.9754,6086.0
2025-01-27 13:30:00,267.38,267.82,267.27,267.81,10781.0,265.9754,266.4131,265.866,266.4031,10781.0
2025-01-27 13:35:00,267.76,267.85,267.42,267.5,10713.0,266.3534,266.4429,266.0152,266.0947,10713.0
2025-01-27 13:40:00,267.5,267.85,267.5,267.75,5769.0,266.0947,266.4429,266.0947,266.3434,5769.0
2025-01-27 13:45:00,267.73,267.85,267.68,267.78,6659.0,266.3235,266.4429,266.2738,266.3733,6659.0
2025-01-27 13:50:00,267.77,267.88,267.5,267.73,9683.0,266.3633,266.4727,266.0947,266.3235,9683.0
2025-01-27 13:55:00,267.78,267.78,267.49,267.49,4336.0,266.3733,266.3733,266.0848,266.0848,4336.0
2025-01-27 14:00:00,267.58,267.88,267.53,267.71,13918.0,266.1743,266.4727,266.1246,266.3036,13918.0
2025-01-27 14:05:00,267.58,267.81,267.48,267.81,15555.0,266.1743,266.4031,266.0748,266.4031,15555.0
2025-01-27 14:10:00,267.81,268.4,267.8,268.33,27634.0,266.4031,266.99,266.3932,266.9204,27634.0
2025-01-27 14:15:00,268.31,268.6,268.31,268.55,12704.0,266.9005,267.189,266.9005,267.1392,12704.0
2025-01-27 14:20:00,268.55,268.83,268.55,268.79,9081.0,267.1392,267.4178,267.1392,267.378,9081.0
2025-01-27 14:25:00,268.81,269.02,268.69,268.78,12799.0,267.3979,267.6068,267.2785,267.368,12799.0
2025-01-27 14:30:00,268.88,268.88,268.65,268.7,6023.0,267.4675,267.4675,267.2387,267.2884,6023.0
2025-01-27 14:35:00,268.75,269.19,268.69,269.06,8160.0,267.3382,267.7759,267.2785,267.6465,8160.0
2025-01-27 14:40:00,269.0,269.11,268.93,269.05,6548.0,267.5869,267.6963,267.5172,267.6366,6548.0
2025-01-27 14:45:00,269.05,269.13,268.74,268.82,6492.0,267.6366,267.7162,267.3282,267.4078,6492.0
2025-01-27 14:50:00,268.85,269.07,268.84,268.96,8158.0,267.4377,267.6565,267.4277,267.5471,8158.0
2025-01-27 14:55:00,268.91,269.0,268.77,268.9,7662.0,267.4973,267.5869,267.3581,267.4874,7662.0
2025-01-27 15:00:00,268.79,268.92,268.52,268.52,10023.0,267.378,267.5073,267.1094,267.1094,10023.0
2025-01-27 15:05:00,268.46,268.48,267.9,268.11,8854.0,267.0497,267.0696,266.4926,266.7015,8854.0
2025-01-27 15:10:00,268.1,268.29,267.99,268.28,11160.0,266.6916,266.8806,266.5822,266.8706,11160.0
2025-01-27 15:15:00,268.28,268.7,268.2,268.57,21575.0,266.8706,267.2884,266.7911,267.1591,21575.0
2025-01-27 15:20:00,268.57,268.96,268.47,268.82,15945.0,267.1591,267.5471,267.0596,267.4078,15945.0
2025-01-27 15:25:00,268.78,268.87,268.45,268.52,10044.0,267.368,267.4575,267.0398,267.1094,10044.0
2025-01-27 15:30:00,268.52,268.65,268.37,268.49,10524.0,267.1094,267.2387,266.9602,267.0795,10524.0
2025-01-27 15:35:00,268.5,268.67,268.42,268.56,15389.0,267.0895,267.2586,267.0099,267.1492,15389.0
2025-01-27 15:40:00,268.5,268.73,268.37,268.58,15307.0,267.0895,267.3183,266.9602,267.1691,15307.0
2025-01-27 15:45:00,268.63,268.68,268.1,268.38,19153.0,267.2188,267.2685,266.6916,266.9701,19153.0
2025-01-27 15:50:00,268.28,268.52,267.93,268.21,39186.0,266.8706,267.1094,266.5225,266.801,39186.0
2025-01-27 15:55:00,268.28,268.71,268.28,268.44,161908.0,266.8706,267.2984,266.8706,267.0298,161908.0
2025-01-28 09:30:00,266.25,266.48,265.71,265.96,21449.0,264.8513,265.0801,264.3141,264.5628,21449.0
2025-01-28 09:35:00,265.96,266.52,265.95,266.41,3740.0,264.5628,265.1199,264.5529,265.0105,3740.0
2025-01-28 09:40:00,266.41,266.95,266.39,266.39,6434.0,265.0105,265.5476,264.9906,264.9906,6434.0
2025-01-28 09:45:00,266.22,266.28,265.58,266.08,8007.0,264.8215,264.8812,264.1848,264.6822,8007.0
2025-01-28 09:50:00,266.08,266.42,265.71,266.41,4062.0,264.6822,265.0204,264.3141,265.0105,4062.0
2025-01-28 09:55:00,266.3,266.53,266.2,266.48,10014.0,264.901,265.1298,264.8016,265.0801,10014.0
2025-01-28 10:00:00,266.59,266.86,266.3,266.67,11078.0,265.1895,265.4581,264.901,265.2691,11078.0
2025-01-28 10:05:00,266.49,266.9,266.45,266.73,13705.0,265.09,265.4979,265.0503,265.3288,13705.0
2025-01-28 10:10:00,266.69,266.69,266.18,266.29,5428.0,265.289,265.289,264.7817,264.8911,5428.0
2025-01-28 10:15:00,266.36,266.57,266.1,266.1,4337.0,264.9607,265.1696,264.7021,264.7021,4337.0
2025-01-28 10:20:00,266.4,266.48,265.97,265.98,6498.0,265.0005,265.0801,264.5728,264.5827,6498.0
2025-01-28 10:25:00,265.98,265.98,265.65,265.78,4953.0,264.5827,264.5827,264.2545,264.3838,4953.0
2025-01-28 10:30:00,265.78,266.07,265.58,265.69,11552.0,264.3838,264.6723,264.1848,264.2943,11552.0
2025-01-28 10:35:00,265.68,265.91,265.58,265.9,2301.0,264.2843,264.5131,264.1848,264.5031,2301.0
2025-01-28 10:40:00,265.85,265.89,265.59,265.68,6698.0,264.4534,264.4932,264.1948,264.2843,6698.0
2025-01-28 10:45:00,265.68,266.39,265.67,266.39,5174.0,264.2843,264.9906,264.2744,264.9906,5174.0
2025-01-28 10:50:00,266.41,266.73,266.4,266.63,5896.0,265.0105,265.3288,265.0005,265.2293,5896.0
2025-01-28 10:55:00,266.6,266.61,266.2,266.44,5641.0,265.1995,265.2094,264.8016,265.0403,5641.0
2025-01-28 11:00:00,266.44,266.84,266.37,266.84,2846.0,265.0403,265.4382,264.9707,265.4382,2846.0
2025-01-28 11:05:00,266.69,266.79,266.09,266.1,4860.0,265.289,265.3885,264.6921,264.7021,4860.0
2025-01-28 11:10:00,265.99,266.23,265.92,266.11,3757.0,264.5927,264.8314,264.523,264.712,3757.0
2025-01-28 11:15:00,265.93,265.93,265.32,265.32,4557.0,264.533,264.533,263.9262,263.9262,4557.0
2025-01-28 11:20:00,265.32,265.57,265.1,265.19,5881.0,263.9262,264.1749,263.7074,263.7969,5881.0
2025-01-28 11:25:00,265.3,265.39,264.77,265.08,5225.0,263.9063,263.9958,263.3791,263.6875,5225.0
2025-01-28 11:30:00,264.98,265.01,264.59,264.73,4486.0,263.588,263.6178,263.2,263.3393,4486.0
2025-01-28 11:35:00,264.59,264.6,264.29,264.43,4375.0,263.2,263.21,262.9016,263.0409,4375.0
2025-01-28 11:40:00,264.55,264.66,264.4,264.65,1805.0,263.1602,263.2697,263.011,263.2597,1805.0
2025-01-28 11:45:00,264.63,264.63,264.42,264.43,4386.0,263.2398,263.2398,263.0309,263.0409,4386.0
2025-01-28 11:50:00,264.59,264.6,264.22,264.32,10112.0,263.2,263.21,262.832,262.9314,10112.0
2025-01-28 11:55:00,264.45,265.01,264.45,265.01,6075.0,263.0608,263.6178,263.0608,263.6178,6075.0
2025-01-28 12:00:00,265.03,265.13,264.37,264.37,21918.0,263.6377,263.7372,262.9812,262.9812,21918.0
2025-01-28 12:05:00,264.53,264.69,264.47,264.58,6297.0,263.1403,263.2995,263.0807,263.1901,6297.0
2025-01-28 12:10:00,264.53,264.71,264.5,264.51,2983.0,263.1403,263.3194,263.1105,263.1204,2983.0
2025-01-28 12:15:00,264.54,264.68,264.29,264.35,10114.0,263.1503,263.2896,262.9016,262.9613,10114.0
2025-01-28 12:20:00,264.38,264.42,264.27,264.37,5713.0,262.9911,263.0309,262.8817,262.9812,5713.0
2025-01-28 12:25:00,264.36,264.71,264.36,264.67,7370.0,262.9712,263.3194,262.9712,263.2796,7370.0
2025-01-28 12:30:00,264.67,264.88,264.57,264.62,8360.0,263.2796,263.4885,263.1801,263.2299,8360.0
2025-01-28 12:35:00,264.58,264.62,264.43,264.43,5480.0,263.1901,263.2299,263.0409,263.0409,5480.0
2025-01-28 12:40:00,264.41,264.54,264.4,264.41,2983.0,263.021,263.1503,263.011,263.021,2983.0
2025-01-28 12:45:00,264.53,264.66,264.38,264.6,5453.0,263.1403,263.2697,262.9911,263.21,5453.0
2025-01-28 12:50:00,264.51,264.66,264.37,264.38,5893.0,263.1204,263.2697,262.9812,262.9911,5893.0
2025-01-28 12:55:00,264.37,264.42,264.26,264.37,6631.0,262.9812,263.0309,262.8718,262.9812,6631.0
2025-01-28 13:00:00,264.34,264.9,264.34,264.87,7400.0,262.9513,263.5084,262.9513,263.4786,7400.0
2025-01-28 13:05:00,264.93,264.93,264.77,264.83,5963.0,263.5382,263.5382,263.3791,263.4388,5963.0
2025-01-28 13:10:00,264.86,265.03,264.85,265.03,5244.0,263.4686,263.6377,263.4587,263.6377,5244.0
2025-01-28 13:15:00,264.97,264.98,264.85,264.85,5805.0,263.578,263.588,263.4587,263.4587,5805.0
2025-01-28 13:20:00,264.87,264.93,264.7,264.7,3078.0,263.4786,263.5382,263.3095,263.3095,3078.0
2025-01-28 13:25:00,264.78,264.92,264.6,264.75,5494.0,263.389,263.5283,263.21,263.3592,5494.0
2025-01-28 13:30:00,264.77,264.88,264.7,264.78,8433.0,263.3791,263.4885,263.3095,263.389,8433.0
2025-01-28 13:35:00,264.86,264.92,264.6,264.67,7096.0,263.4686,263.5283,263.21,263.2796,7096.0
2025-01-28 13:40:00,264.65,264.65,264.37,264.37,5853.0,263.2597,263.2597,262.9812,262.9812,5853.0
2025-01-28 13:45:00,264.39,264.4,264.28,264.36,1447.0,263.0011,263.011,262.8917,262.9712,1447.0
2025-01-28 13:50:00,264.36,264.45,264.16,264.31,7080.0,262.9712,263.0608,262.7723,262.9215,7080.0
2025-01-28 13:55:00,264.23,264.31,263.99,264.21,7500.0,262.8419,262.9215,262.6032,262.822,7500.0
2025-01-28 14:00:00,264.19,264.26,264.0,264.16,6850.0,262.8021,262.8718,262.6131,262.7723,6850.0
2025-01-28 14:05:00,264.2,264.27,263.87,263.89,6705.0,262.8121,262.8817,262.4838,262.5037,6705.0
2025-01-28 14:10:00,263.76,264.01,263.6,263.73,2929.0,262.3744,262.6231,262.2152,262.3445,2929.0
2025-01-28 14:15:00,263.79,263.85,263.75,263.81,2338.0,262.4042,262.4639,262.3644,262.4241,2338.0
2025-01-28 14:20:00,263.82,263.95,263.75,263.8,8514.0,262.4341,262.5634,262.3644,262.4142,8514.0
2025-01-28 14:25:00,263.77,263.94,263.69,263.85,5800.0,262.3843,262.5534,262.3048,262.4639,5800.0
2025-01-28 14:30:00,263.82,263.9,263.67,263.86,4029.0,262.4341,262.5137,262.2849,262.4739,4029.0
2025-01-28 14:35:00,263.91,263.95,263.61,263.66,4435.0,262.5236,262.5634,262.2252,262.2749,4435.0
2025-01-28 14:40:00,263.64,263.84,263.64,263.8,7286.0,262.255,262.454,262.255,262.4142,7286.0
2025-01-28 14:45:00,263.88,263.9,263.81,263.84,3446.0,262.4938,262.5137,262.4241,262.454,3446.0
2025-01-28 14:50:00,263.83,263.89,263.7,263.86,4671.0,262.444,262.5037,262.3147,262.4739,4671.0
2025-01-28 14:55:00,263.87,264.32,263.87,264.27,9328.0,262.4838,262.9314,262.4838,262.8817,9328.0
2025-01-28 15:00:00,264.35,264.63,264.32,264.51,10717.0,262.9613,263.2398,262.9314,263.1204,10717.0
2025-01-28 15:05:00,264.59,264.81,264.54,264.62,9549.0,263.2,263.4189,263.1503,263.2299,9549.0
2025-01-28 15:10:00,264.69,264.74,264.56,264.64,7622.0,263.2995,263.3492,263.1702,263.2498,7622.0
2025-01-28 15:15:00,264.6,264.95,264.45,264.95,6999.0,263.21,263.5581,263.0608,263.5581,6999.0
2025-01-28 15:20:00,265.0,265.28,265.0,265.24,5032.0,263.6079,263.8864,263.6079,263.8466,5032.0
2025-01-28 15:25:00,265.17,265.41,265.16,265.27,15891.0,263.777,264.0157,263.767,263.8765,15891.0
2025-01-28 15:30:00,265.21,265.46,265.0,265.07,9368.0,263.8168,264.0655,263.6079,263.6775,9368.0
2025-01-28 15:35:00,265.12,265.34,264.91,265.29,10026.0,263.7272,263.9461,263.5183,263.8964,10026.0
2025-01-28 15:40:00,265.29,265.37,265.01,265.07,6937.0,263.8964,263.9759,263.6178,263.6775,6937.0
2025-01-28 15:45:00,265.08,265.2,264.97,264.97,6923.0,263.6875,263.8068,263.578,263.578,6923.0
2025-01-28 15:50:00,265.02,265.32,264.81,264.84,16408.0,263.6278,263.9262,263.4189,263.4487,16408.0
2025-01-28 15:55:00,264.85,264.9,264.39,264.47,73409.0,263.4587,263.5084,263.0011,263.0807,73409.0
2025-01-29 09:30:00,265.19,266.09,265.19,266.09,13818.0,263.7969,264.6921,263.7969,264.6921,13818.0
2025-01-29 09:35:00,266.09,266.6,265.26,266.6,5529.0,264.6921,265.1995,263.8665,265.1995,5529.0
2025-01-29 09:40:00,266.53,266.53,265.64,265.64,8200.0,265.1298,265.1298,264.2445,264.2445,8200.0
2025-01-29 09:45:00,265.65,265.65,265.24,265.46,12376.0,264.2545,264.2545,263.8466,264.0655,12376.0
2025-01-29 09:50:00,265.53,265.65,265.0,265.01,9529.0,264.1351,264.2545,263.6079,263.6178,9529.0
2025-01-29 09:55:00,264.86,265.1,264.75,265.09,9023.0,263.4686,263.7074,263.3592,263.6974,9023.0
2025-01-29 10:00:00,264.95,265.24,264.86,265.19,16635.0,263.5581,263.8466,263.4686,263.7969,16635.0
2025-01-29 10:05:00,265.02,265.47,265.02,265.27,5983.0,263.6278,264.0754,263.6278,263.8765,5983.0
2025-01-29 10:10:00,265.27,265.27,264.9,264.98,5164.0,263.8765,263.8765,263.5084,263.588,5164.0
2025-01-29 10:15:00,265.11,265.36,265.1,265.18,7984.0,263.7173,263.966,263.7074,263.7869,7984.0
2025-01-29 10:20:00,265.18,265.55,264.99,265.55,4267.0,263.7869,264.155,263.5979,264.155,4267.0
2025-01-29 10:25:00,265.64,265.64,265.37,265.44,3310.0,264.2445,264.2445,263.9759,264.0456,3310.0
2025-01-29 10:30:00,265.48,265.49,265.24,265.24,4502.0,264.0854,264.0953,263.8466,263.8466,4502.0
2025-01-29 10:35:00,265.24,265.73,265.24,265.62,3682.0,263.8466,264.334,263.8466,264.2246,3682.0
2025-01-29 10:40:00,265.9,265.91,265.85,265.85,741.0,264.5031,264.5131,264.4534,264.4534,741.0
2025-01-29 10:45:00,265.8,265.8,265.33,265.36,3565.0,264.4037,264.4037,263.9361,263.966,3565.0
2025-01-29 10:50:00,265.38,265.55,265.19,265.19,11419.0,263.9859,264.155,263.7969,263.7969,11419.0
2025-01-29 10:55:00,265.25,265.4,265.01,265.13,7221.0,263.8566,264.0058,263.6178,263.7372,7221.0
2025-01-29 11:00:00,265.12,265.35,264.87,265.34,3149.0,263.7272,263.956,263.4786,263.9461,3149.0
2025-01-29 11:05:00,265.31,265.5,265.22,265.33,6056.0,263.9162,264.1052,263.8267,263.9361,6056.0
2025-01-29 11:10:00,265.35,265.43,265.23,265.35,4580.0,263.956,264.0356,263.8367,263.956,4580.0
2025-01-29 11:15:00,265.21,265.23,265.02,265.02,3179.0,263.8168,263.8367,263.6278,263.6278,3179.0
2025-01-29 11:20:00,264.89,265.2,264.8,265.19,3546.0,263.4985,263.8068,263.4089,263.7969,3546.0
2025-01-29 11:25:00,265.21,265.4,265.19,265.31,3263.0,263.8168,264.0058,263.7969,263.9162,3263.0
2025-01-29 11:30:00,265.26,265.59,265.25,265.46,7159.0,263.8665,264.1948,263.8566,264.0655,7159.0
2025-01-29 11:35:00,265.59,265.59,265.34,265.34,2306.0,264.1948,264.1948,263.9461,263.9461,2306.0
2025-01-29 11:40:00,265.26,265.31,264.98,265.0,4943.0,263.8665,263.9162,263.588,263.6079,4943.0
2025-01-29 11:45:00,264.97,265.24,264.97,265.12,4307.0,263.578,263.8466,263.578,263.7272,4307.0
2025-01-29 11:50:00,265.19,265.5,265.13,265.5,6162.0,263.7969,264.1052,263.7372,264.1052,6162.0
2025-01-29 11:55:00,265.46,265.5,265.09,265.12,4039.0,264.0655,264.1052,263.6974,263.7272,4039.0
2025-01-29 12:00:00,265.16,265.46,265.16,265.46,3156.0,263.767,264.0655,263.767,264.0655,3156.0
2025-01-29 12:05:00,265.57,265.75,265.47,265.63,2531.0,264.1749,264.3539,264.0754,264.2346,2531.0
2025-01-29 12:10:00,265.63,265.63,265.44,265.52,5271.0,264.2346,264.2346,264.0456,264.1251,5271.0
2025-01-29 12:15:00,265.55,265.86,265.55,265.73,5330.0,264.155,264.4634,264.155,264.334,5330.0
2025-01-29 12:20:00,265.8,265.94,265.68,265.84,3494.0,264.4037,264.5429,264.2843,264.4435,3494.0
2025-01-29 12:25:00,265.85,265.97,265.62,265.62,6170.0,264.4534,264.5728,264.2246,264.2246,6170.0
2025-01-29 12:30:00,265.61,265.86,265.6,265.86,3359.0,264.2147,264.4634,264.2047,264.4634,3359.0
2025-01-29 12:35:00,265.85,265.86,265.54,265.69,2765.0,264.4534,264.4634,264.145,264.2943,2765.0
2025-01-29 12:40:00,265.84,265.95,265.7,265.95,2614.0,264.4435,264.5529,264.3042,264.5529,2614.0
2025-01-29 12:45:00,265.86,265.86,265.62,265.71,4902.0,264.4634,264.4634,264.2246,264.3141,4902.0
2025-01-29 12:50:00,265.74,265.87,265.73,265.75,1700.0,264.344,264.4733,264.334,264.3539,1700.0
2025-01-29 12:55:00,265.82,265.93,265.73,265.86,4606.0,264.4236,264.533,264.334,264.4634,4606.0
2025-01-29 13:00:00,265.93,265.94,265.38,265.38,37937.0,264.533,264.5429,263.9859,263.9859,37937.0
2025-01-29 13:05:00,265.26,265.59,265.26,265.59,4492.0,263.8665,264.1948,263.8665,264.1948,4492.0
2025-01-29 13:10:00,265.59,265.73,265.44,265.59,4307.0,264.1948,264.334,264.0456,264.1948,4307.0
2025-01-29 13:15:00,265.65,265.83,265.65,265.7,2804.0,264.2545,264.4335,264.2545,264.3042,2804.0
2025-01-29 13:20:00,265.68,265.71,265.61,265.71,1819.0,264.2843,264.3141,264.2147,264.3141,1819.0
2025-01-29 13:25:00,265.75,265.81,265.52,265.52,2847.0,264.3539,264.4136,264.1251,264.1251,2847.0
2025-01-29 13:30:00,265.53,265.67,265.52,265.54,2434.0,264.1351,264.2744,264.1251,264.145,2434.0
2025-01-29 13:35:00,265.55,265.55,265.31,265.31,2032.0,264.155,264.155,263.9162,263.9162,2032.0
2025-01-29 13:40:00,265.32,265.32,265.08,265.08,3049.0,263.9262,263.9262,263.6875,263.6875,3049.0
2025-01-29 13:45:00,265.16,265.37,264.91,265.37,13531.0,263.767,263.9759,263.5183,263.9759,13531.0
2025-01-29 13:50:00,265.2,265.2,265.0,265.01,4846.0,263.8068,263.8068,263.6079,263.6178,4846.0
2025-01-29 13:55:00,264.99,265.07,264.83,264.89,1920.0,263.5979,263.6775,263.4388,263.4985,1920.0
2025-01-29 14:00:00,264.83,264.83,263.13,263.13,8785.0,263.4388,263.4388,261.7477,261.7477,8785.0
2025-01-29 14:05:00,263.13,263.17,262.62,262.68,18037.0,261.7477,261.7875,261.2404,261.3001,18037.0
2025-01-29 14:10:00,262.66,262.78,262.1,262.32,24062.0,261.2802,261.3995,260.7231,260.942,24062.0
2025-01-29 14:15:00,262.39,262.4,261.51,261.88,23759.0,261.0116,261.0215,260.1362,260.5043,23759.0
2025-01-29 14:20:00,261.95,262.12,261.81,262.06,6489.0,260.5739,260.743,260.4346,260.6833,6489.0
2025-01-29 14:25:00,261.95,261.97,261.49,261.59,14614.0,260.5739,260.5938,260.1163,260.2158,14614.0
2025-01-29 14:30:00,261.53,262.23,261.43,262.03,7577.0,260.1561,260.8524,260.0566,260.6535,7577.0
2025-01-29 14:35:00,262.01,262.42,261.63,262.36,7517.0,260.6336,261.0414,260.2556,260.9817,7517.0
2025-01-29 14:40:00,262.38,263.13,262.38,262.65,13463.0,261.0016,261.7477,261.0016,261.2702,13463.0
2025-01-29 14:45:00,262.67,263.23,262.25,262.81,11175.0,261.2901,261.8472,260.8723,261.4294,11175.0
2025-01-29 14:50:00,262.93,263.32,262.71,262.83,8193.0,261.5487,261.9367,261.3299,261.4493,8193.0
2025-01-29 14:55:00,262.86,263.0,262.3,262.3,10600.0,261.4791,261.6184,260.9221,260.9221,10600.0
2025-01-29 15:00:00,262.3,262.41,261.56,261.64,10647.0,260.9221,261.0315,260.1859,260.2655,10647.0
2025-01-29 15:05:00,261.66,262.02,261.5,261.85,10096.0,260.2854,260.6435,260.1263,260.4744,10096.0
2025-01-29 15:10:00,261.97,262.28,261.82,262.12,17846.0,260.5938,260.9022,260.4446,260.743,17846.0
2025-01-29 15:15:00,262.09,262.13,261.41,261.88,11929.0,260.7132,260.753,260.0367,260.5043,11929.0
2025-01-29 15:20:00,261.97,262.7,261.97,262.62,10956.0,260.5938,261.32,260.5938,261.2404,10956.0
2025-01-29 15:25:00,262.63,262.86,262.48,262.56,11200.0,261.2503,261.4791,261.1011,261.1807,11200.0
2025-01-29 15:30:00,262.61,262.72,262.34,262.42,9716.0,261.2304,261.3399,260.9618,261.0414,9716.0
2025-01-29 15:35:00,262.48,262.54,261.98,262.14,11077.0,261.1011,261.1608,260.6037,260.7629,11077.0
2025-01-29 15:40:00,262.15,262.46,262.01,262.23,11138.0,260.7728,261.0812,260.6336,260.8524,11138.0
2025-01-29 15:45:00,262.23,262.44,261.88,262.17,11351.0,260.8524,261.0613,260.5043,260.7927,11351.0
2025-01-29 15:50:00,262.23,262.48,261.66,261.66,28813.0,260.8524,261.1011,260.2854,260.2854,28813.0
2025-01-29 15:55:00,261.75,261.99,261.48,261.81,134834.0,260.3749,260.6137,260.1064,260.4346,134834.0
2025-01-30 09:30:00,263.65,264.79,263.14,264.62,24580.0,262.265,263.399,261.7576,263.2299,24580.0
2025-01-30 09:35:00,264.83,265.29,264.35,264.56,10320.0,263.4388,263.8964,262.9613,263.1702,10320.0
2025-01-30 09:40:00,264.47,264.54,263.96,264.07,5741.0,263.0807,263.1503,262.5733,262.6828,5741.0
2025-01-30 09:45:00,264.0,264.0,263.13,263.13,11619.0,262.6131,262.6131,261.7477,261.7477,11619.0
2025-01-30 09:50:00,263.17,263.96,263.13,263.63,9341.0,261.7875,262.5733,261.7477,262.2451,9341.0
2025-01-30 09:55:00,263.57,263.87,263.57,263.64,6634.0,262.1854,262.4838,262.1854,262.255,6634.0
2025-01-30 10:00:00,263.83,264.36,263.41,264.32,17671.0,262.444,262.9712,262.0262,262.9314,17671.0
2025-01-30 10:05:00,264.32,264.61,263.75,263.75,8069.0,262.9314,263.2199,262.3644,262.3644,8069.0
2025-01-30 10:10:00,263.72,264.28,263.7,263.73,9836.0,262.3346,262.8917,262.3147,262.3445,9836.0
2025-01-30 10:15:00,264.26,264.52,263.71,264.25,7146.0,262.8718,263.1304,262.3247,262.8618,7146.0
2025-01-30 10:20:00,264.35,264.57,264.07,264.14,5650.0,262.9613,263.1801,262.6828,262.7524,5650.0
2025-01-30 10:25:00,264.18,264.2,263.69,263.69,3549.0,262.7922,262.8121,262.3048,262.3048,3549.0
2025-01-30 10:30:00,263.81,264.27,263.81,264.27,2558.0,262.4241,262.8817,262.4241,262.8817,2558.0
2025-01-30 10:35:00,264.21,264.5,264.2,264.31,3848.0,262.822,263.1105,262.8121,262.9215,3848.0
2025-01-30 10:40:00,264.19,264.64,264.19,264.63,2854.0,262.8021,263.2498,262.8021,263.2398,2854.0
2025-01-30 10:45:00,264.66,264.72,264.46,264.54,2152.0,263.2697,263.3293,263.0707,263.1503,2152.0
2025-01-30 10:50:00,264.61,264.8,264.42,264.8,3749.0,263.2199,263.4089,263.0309,263.4089,3749.0
2025-01-30 10:55:00,264.49,264.81,264.3,264.81,3193.0,263.1006,263.4189,262.9116,263.4189,3193.0
2025-01-30 11:00:00,264.79,265.12,264.69,265.03,5873.0,263.399,263.7272,263.2995,263.6377,5873.0
2025-01-30 11:05:00,265.16,265.19,265.01,265.1,4009.0,263.767,263.7969,263.6178,263.7074,4009.0
2025-01-30 11:10:00,265.09,265.64,265.09,265.42,5674.0,263.6974,264.2445,263.6974,264.0257,5674.0
2025-01-30 11:15:00,265.48,265.56,265.16,265.21,4683.0,264.0854,264.1649,263.767,263.8168,4683.0
2025-01-30 11:20:00,265.19,265.47,264.92,264.92,4600.0,263.7969,264.0754,263.5283,263.5283,4600.0
2025-01-30 11:25:00,265.12,265.69,265.12,265.62,2983.0,263.7272,264.2943,263.7272,264.2246,2983.0
2025-01-30 11:30:00,265.59,265.62,265.36,265.49,2476.0,264.1948,264.2246,263.966,264.0953,2476.0
2025-01-30 11:35:00,265.56,265.59,265.38,265.49,3670.0,264.1649,264.1948,263.9859,264.0953,3670.0
2025-01-30 11:40:00,265.65,265.75,265.53,265.63,10019.0,264.2545,264.3539,264.1351,264.2346,10019.0
2025-01-30 11:45:00,265.74,265.82,265.51,265.58,6284.0,264.344,264.4236,264.1152,264.1848,6284.0
2025-01-30 11:50:00,265.6,265.83,265.52,265.69,4033.0,264.2047,264.4335,264.1251,264.2943,4033.0
2025-01-30 11:55:00,265.7,265.95,265.58,265.61,3223.0,264.3042,264.5529,264.1848,264.2147,3223.0
2025-01-30 12:00:00,265.62,265.67,265.44,265.44,4177.0,264.2246,264.2744,264.0456,264.0456,4177.0
2025-01-30 12:05:00,265.58,265.65,265.41,265.53,2347.0,264.1848,264.2545,264.0157,264.1351,2347.0
2025-01-30 12:10:00,265.46,265.51,265.15,265.17,3183.0,264.0655,264.1152,263.7571,263.777,3183.0
2025-01-30 12:15:00,265.12,265.43,265.07,265.25,8190.0,263.7272,264.0356,263.6775,263.8566,8190.0
2025-01-30 12:20:00,265.38,265.39,265.2,265.33,2854.0,263.9859,263.9958,263.8068,263.9361,2854.0
2025-01-30 12:25:00,265.31,265.37,265.14,265.26,3794.0,263.9162,263.9759,263.7471,263.8665,3794.0
2025-01-30 12:30:00,265.32,265.32,265.16,265.24,3276.0,263.9262,263.9262,263.767,263.8466,3276.0
2025-01-30 12:35:00,265.25,265.43,265.25,265.43,2249.0,263.8566,264.0356,263.8566,264.0356,2249.0
2025-01-30 12:40:00,265.47,265.57,265.36,265.53,3992.0,264.0754,264.1749,263.966,264.1351,3992.0
2025-01-30 12:45:00,265.62,265.62,265.49,265.49,2491.0,264.2246,264.2246,264.0953,264.0953,2491.0
2025-01-30 12:50:00,265.62,265.75,265.61,265.64,5603.0,264.2246,264.3539,264.2147,264.2445,5603.0
2025-01-30 12:55:00,265.72,265.72,265.53,265.57,3850.0,264.3241,264.3241,264.1351,264.1749,3850.0
2025-01-30 13:00:00,265.52,265.63,265.46,265.56,9204.0,264.1251,264.2346,264.0655,264.1649,9204.0
2025-01-30 13:05:00,265.48,265.57,265.44,265.57,1711.0,264.0854,264.1749,264.0456,264.1749,1711.0
2025-01-30 13:10:00,265.53,265.81,265.47,265.75,7206.0,264.1351,264.4136,264.0754,264.3539,7206.0
2025-01-30 13:15:00,265.85,265.97,265.85,265.89,1536.0,264.4534,264.5728,264.4534,264.4932,1536.0
2025-01-30 13:20:00,265.89,265.92,265.78,265.87,5897.0,264.4932,264.523,264.3838,264.4733,5897.0
2025-01-30 13:25:00,265.87,265.98,265.8,265.91,7391.0,264.4733,264.5827,264.4037,264.5131,7391.0
2025-01-30 13:30:00,265.92,266.09,265.82,266.09,5295.0,264.523,264.6921,264.4236,264.6921,5295.0
2025-01-30 13:35:00,266.07,266.28,266.07,266.24,4063.0,264.6723,264.8812,264.6723,264.8414,4063.0
2025-01-30 13:40:00,266.24,266.32,266.05,266.31,4941.0,264.8414,264.9209,264.6524,264.911,4941.0
2025-01-30 13:45:00,266.32,266.48,266.32,266.46,2912.0,264.9209,265.0801,264.9209,265.0602,2912.0
2025-01-30 13:50:00,266.55,266.56,266.4,266.55,4033.0,265.1497,265.1597,265.0005,265.1497,4033.0
2025-01-30 13:55:00,266.47,266.47,265.94,266.06,9037.0,265.0702,265.0702,264.5429,264.6623,9037.0
2025-01-30 14:00:00,266.05,266.05,265.7,265.75,6057.0,264.6524,264.6524,264.3042,264.3539,6057.0
2025-01-30 14:05:00,265.79,266.0,265.75,265.9,5096.0,264.3937,264.6026,264.3539,264.5031,5096.0
2025-01-30 14:10:00,265.91,265.91,265.71,265.71,9612.0,264.5131,264.5131,264.3141,264.3141,9612.0
2025-01-30 14:15:00,265.8,265.88,265.65,265.88,5947.0,264.4037,264.4833,264.2545,264.4833,5947.0
2025-01-30 14:20:00,265.88,265.94,265.75,265.82,3254.0,264.4833,264.5429,264.3539,264.4236,3254.0
2025-01-30 14:25:00,265.78,265.9,265.73,265.89,4421.0,264.3838,264.5031,264.334,264.4932,4421.0
2025-01-30 14:30:00,265.89,265.98,265.54,265.62,5028.0,264.4932,264.5827,264.145,264.2246,5028.0
2025-01-30 14:35:00,265.54,265.56,265.44,265.55,2523.0,264.145,264.1649,264.0456,264.155,2523.0
2025-01-30 14:40:00,265.55,265.63,265.44,265.48,4250.0,264.155,264.2346,264.0456,264.0854,4250.0
2025-01-30 14:45:00,265.55,265.57,265.39,265.57,6708.0,264.155,264.1749,263.9958,264.1749,6708.0
2025-01-30 14:50:00,265.5,265.5,265.17,265.39,3791.0,264.1052,264.1052,263.777,263.9958,3791.0
2025-01-30 14:55:00,265.36,265.57,265.33,265.57,1578.0,263.966,264.1749,263.9361,264.1749,1578.0
2025-01-30 15:00:00,265.53,265.64,265.49,265.57,3405.0,264.1351,264.2445,264.0953,264.1749,3405.0
2025-01-30 15:05:00,265.61,265.65,265.44,265.6,5389.0,264.2147,264.2545,264.0456,264.2047,5389.0
2025-01-30 15:10:00,265.6,265.67,265.49,265.51,6959.0,264.2047,264.2744,264.0953,264.1152,6959.0
2025-01-30 15:15:00,265.55,265.72,265.44,265.63,6514.0,264.155,264.3241,264.0456,264.2346,6514.0
2025-01-30 15:20:00,265.63,265.86,265.61,265.78,5335.0,264.2346,264.4634,264.2147,264.3838,5335.0
2025-01-30 15:25:00,265.8,265.87,265.58,265.63,7991.0,264.4037,264.4733,264.1848,264.2346,7991.0
2025-01-30 15:30:00,265.63,265.68,265.44,265.48,9712.0,264.2346,264.2843,264.0456,264.0854,9712.0
2025-01-30 15:35:00,265.48,265.48,264.17,264.17,21729.0,264.0854,264.0854,262.7822,262.7822,21729.0
2025-01-30 15:40:00,264.21,264.21,262.5,262.61,12170.0,262.822,262.822,261.121,261.2304,12170.0
2025-01-30 15:45:00,262.66,263.84,262.45,263.76,14920.0,261.2802,262.454,261.0713,262.3744,14920.0
2025-01-30 15:50:00,263.63,264.65,263.62,264.36,23472.0,262.2451,263.2597,262.2351,262.9712,23472.0
2025-01-30 15:55:00,264.36,264.59,263.87,264.03,102731.0,262.9712,263.2,262.4838,262.643,102731.0
2025-01-31 09:30:00,262.28,263.28,261.53,262.9,19381.0,260.9022,261.8969,260.1561,261.5189,19381.0
2025-01-31 09:35:00,263.21,264.0,263.14,263.27,9687.0,261.8273,262.6131,261.7576,261.887,9687.0
2025-01-31 09:40:00,263.25,263.36,262.93,262.96,3913.0,261.8671,261.9765,261.5487,261.5786,3913.0
2025-01-31 09:45:00,262.95,263.95,262.82,263.25,15691.0,261.5686,262.5634,261.4393,261.8671,15691.0
2025-01-31 09:50:00,263.21,263.57,262.92,263.32,4782.0,261.8273,262.1854,261.5388,261.9367,4782.0
2025-01-31 09:55:00,263.15,263.5,263.0,263.27,6335.0,261.7676,262.1158,261.6184,261.887,6335.0
2025-01-31 10:00:00,263.26,263.72,263.2,263.59,7316.0,261.877,262.3346,261.8173,262.2053,7316.0
2025-01-31 10:05:00,263.59,263.93,263.41,263.73,4072.0,262.2053,262.5435,262.0262,262.3445,4072.0
2025-01-31 10:10:00,263.74,264.18,263.66,264.18,11014.0,262.3545,262.7922,262.2749,262.7922,11014.0
2025-01-31 10:15:00,264.13,264.16,263.36,263.46,9369.0,262.7424,262.7723,261.9765,262.076,9369.0
2025-01-31 10:20:00,263.52,263.7,263.32,263.62,2722.0,262.1357,262.3147,261.9367,262.2351,2722.0
2025-01-31 10:25:00,263.59,263.63,263.34,263.59,6118.0,262.2053,262.2451,261.9566,262.2053,6118.0
2025-01-31 10:30:00,263.55,263.66,263.38,263.53,3187.0,262.1655,262.2749,261.9964,262.1456,3187.0
2025-01-31 10:35:00,263.39,263.58,263.38,263.54,4425.0,262.0063,262.1953,261.9964,262.1555,4425.0
2025-01-31 10:40:00,263.59,263.62,262.75,262.75,9828.0,262.2053,262.2351,261.3697,261.3697,9828.0
2025-01-31 10:45:00,262.74,263.07,262.73,263.07,2422.0,261.3597,261.688,261.3498,261.688,2422.0
2025-01-31 10:50:00,262.98,263.15,262.44,262.49,7164.0,261.5985,261.7676,261.0613,261.1111,7164.0
2025-01-31 10:55:00,262.49,262.54,262.32,262.33,5240.0,261.1111,261.1608,260.942,260.9519,5240.0
2025-01-31 11:00:00,262.55,262.55,262.23,262.28,1942.0,261.1707,261.1707,260.8524,260.9022,1942.0
2025-01-31 11:05:00,262.28,262.74,262.25,262.66,4658.0,260.9022,261.3597,260.8723,261.2802,4658.0
2025-01-31 11:10:00,262.65,262.86,262.64,262.8,9225.0,261.2702,261.4791,261.2603,261.4194,9225.0
2025-01-31 11:15:00,262.74,262.79,262.6,262.6,4439.0,261.3597,261.4095,261.2205,261.2205,4439.0
2025-01-31 11:20:00,262.73,262.75,262.48,262.49,4200.0,261.3498,261.3697,261.1011,261.1111,4200.0
2025-01-31 11:25:00,262.47,262.53,262.28,262.29,6349.0,261.0912,261.1509,260.9022,260.9121,6349.0
2025-01-31 11:30:00,262.29,262.38,262.15,262.35,13897.0,260.9121,261.0016,260.7728,260.9718,13897.0
2025-01-31 11:35:00,262.21,262.44,262.12,262.32,7192.0,260.8325,261.0613,260.743,260.942,7192.0
2025-01-31 11:40:00,262.33,262.68,262.32,262.44,2801.0,260.9519,261.3001,260.942,261.0613,2801.0
2025-01-31 11:45:00,262.56,262.57,262.29,262.38,4987.0,261.1807,261.1906,260.9121,261.0016,4987.0
2025-01-31 11:50:00,262.38,262.4,262.04,262.04,4569.0,261.0016,261.0215,260.6634,260.6634,4569.0
2025-01-31 11:55:00,262.22,262.42,261.93,261.95,7533.0,260.8425,261.0414,260.554,260.5739,7533.0
2025-01-31 12:00:00,261.93,262.1,261.6,261.61,10999.0,260.554,260.7231,260.2257,260.2357,10999.0
2025-01-31 12:05:00,261.68,261.81,261.32,261.32,4729.0,260.3053,260.4346,259.9472,259.9472,4729.0
2025-01-31 12:10:00,261.5,261.62,261.26,261.46,4132.0,260.1263,260.2456,259.8875,260.0865,4132.0
2025-01-31 12:15:00,261.46,261.78,261.46,261.68,5442.0,260.0865,260.4048,260.0865,260.3053,5442.0
2025-01-31 12:20:00,261.61,262.05,261.61,262.05,4202.0,260.2357,260.6734,260.2357,260.6734,4202.0
2025-01-31 12:25:00,262.0,262.31,261.99,262.31,1803.0,260.6236,260.932,260.6137,260.932,1803.0
2025-01-31 12:30:00,262.29,262.4,262.17,262.22,5966.0,260.9121,261.0215,260.7927,260.8425,5966.0
2025-01-31 12:35:00,262.2,262.36,262.13,262.36,2451.0,260.8226,260.9817,260.753,260.9817,2451.0
2025-01-31 12:40:00,262.21,262.44,262.19,262.23,2516.0,260.8325,261.0613,260.8126,260.8524,2516.0
2025-01-31 12:45:00,262.4,262.41,262.15,262.15,2440.0,261.0215,261.0315,260.7728,260.7728,2440.0
2025-01-31 12:50:00,262.26,262.41,262.16,262.41,2320.0,260.8823,261.0315,260.7828,261.0315,2320.0
2025-01-31 12:55:00,262.17,262.17,261.84,261.84,3441.0,260.7927,260.7927,260.4645,260.4645,3441.0
2025-01-31 13:00:00,261.9,261.92,261.75,261.89,4426.0,260.5242,260.5441,260.3749,260.5142,4426.0
2025-01-31 13:05:00,261.74,261.96,261.74,261.92,3837.0,260.365,260.5838,260.365,260.5441,3837.0
2025-01-31 13:10:00,261.92,262.14,261.91,261.97,3215.0,260.5441,260.7629,260.5341,260.5938,3215.0
2025-01-31 13:15:00,261.99,262.11,261.45,261.59,6565.0,260.6137,260.7331,260.0765,260.2158,6565.0
2025-01-31 13:20:00,261.52,261.53,261.0,261.09,3284.0,260.1462,260.1561,259.6289,259.7184,3284.0
2025-01-31 13:25:00,260.88,260.93,260.56,260.76,2336.0,259.5095,259.5593,259.1912,259.3901,2336.0
2025-01-31 13:30:00,260.76,260.76,260.11,260.12,3484.0,259.3901,259.3901,258.7436,258.7535,3484.0
2025-01-31 13:35:00,260.2,260.35,259.99,260.28,39706.0,258.8331,258.9823,258.6242,258.9127,39706.0
2025-01-31 13:40:00,260.35,260.7,260.35,260.69,3081.0,258.9823,259.3305,258.9823,259.3205,3081.0
2025-01-31 13:45:00,260.63,260.9,260.62,260.88,5724.0,259.2608,259.5294,259.2509,259.5095,5724.0
2025-01-31 13:50:00,260.84,260.84,260.63,260.63,2175.0,259.4697,259.4697,259.2608,259.2608,2175.0
2025-01-31 13:55:00,260.68,260.86,260.42,260.68,12249.0,259.3106,259.4896,259.0519,259.3106,12249.0
2025-01-31 14:00:00,260.77,260.8,260.4,260.49,9599.0,259.4001,259.4299,259.032,259.1216,9599.0
2025-01-31 14:05:00,260.48,260.49,259.78,259.81,9686.0,259.1116,259.1216,258.4153,258.4451,9686.0
2025-01-31 14:10:00,259.96,260.43,259.66,260.21,3986.0,258.5944,259.0619,258.2959,258.843,3986.0
2025-01-31 14:15:00,260.21,260.57,260.21,260.44,14123.0,258.843,259.2011,258.843,259.0718,14123.0
2025-01-31 14:20:00,260.59,260.68,260.36,260.68,12253.0,259.221,259.3106,258.9923,259.3106,12253.0
2025-01-31 14:25:00,260.76,261.12,260.64,261.07,8492.0,259.3901,259.7483,259.2708,259.6985,8492.0
2025-01-31 14:30:00,261.14,261.29,261.09,261.22,16869.0,259.7682,259.9174,259.7184,259.8477,16869.0
2025-01-31 14:35:00,261.09,261.09,260.45,260.47,5295.0,259.7184,259.7184,259.0818,259.1017,5295.0
2025-01-31 14:40:00,260.59,260.61,260.1,260.1,18223.0,259.221,259.2409,258.7336,258.7336,18223.0
2025-01-31 14:45:00,260.1,260.31,259.69,260.07,7988.0,258.7336,258.9425,258.3258,258.7038,7988.0
2025-01-31 14:50:00,260.07,260.79,260.07,260.74,6566.0,258.7038,259.42,258.7038,259.3703,6566.0
2025-01-31 14:55:00,260.9,261.1,260.65,260.65,17370.0,259.5294,259.7284,259.2807,259.2807,17370.0
2025-01-31 15:00:00,260.58,260.59,259.79,259.8,5240.0,259.2111,259.221,258.4252,258.4352,5240.0
2025-01-31 15:05:00,259.87,260.05,259.73,259.73,13231.0,258.5048,258.6839,258.3656,258.3656,13231.0
2025-01-31 15:10:00,259.73,260.1,259.72,259.96,5015.0,258.3656,258.7336,258.3556,258.5944,5015.0
2025-01-31 15:15:00,260.07,260.35,259.89,260.05,16258.0,258.7038,258.9823,258.5247,258.6839,16258.0
2025-01-31 15:20:00,260.0,260.14,259.85,260.1,6663.0,258.6341,258.7734,258.4849,258.7336,6663.0
2025-01-31 15:25:00,260.09,260.15,259.8,259.91,16007.0,258.7237,258.7834,258.4352,258.5446,16007.0
2025-01-31 15:30:00,260.1,260.16,259.85,260.11,8898.0,258.7336,258.7933,258.4849,258.7436,8898.0
2025-01-31 15:35:00,260.08,260.32,259.89,259.92,11851.0,258.7137,258.9525,258.5247,258.5546,11851.0
2025-01-31 15:40:00,259.94,260.03,259.64,259.75,7559.0,258.5745,258.664,258.276,258.3855,7559.0
2025-01-31 15:45:00,259.78,260.2,259.71,260.2,8731.0,258.4153,258.8331,258.3457,258.8331,8731.0
2025-01-31 15:50:00,260.21,260.22,259.6,259.7,39874.0,258.843,258.853,258.2362,258.3357,39874.0
2025-01-31 15:55:00,259.69,260.18,259.67,260.03,93803.0,258.3258,258.8132,258.3059,258.664,93803.0
2025-02-03 09:30:00,256.04,256.12,255.09,256.12,1957.0,254.6949,254.7745,253.7499,254.7745,1957.0
2025-02-03 09:35:00,255.47,255.47,254.06,254.42,69121.0,254.1279,254.1279,252.7253,253.0835,69121.0
2025-02-03 09:40:00,254.62,254.81,252.38,252.59,26757.0,253.2824,253.4714,251.0542,251.2631,26757.0
2025-02-03 09:45:00,252.59,253.77,252.59,253.51,18339.0,251.2631,252.4369,251.2631,252.1782,18339.0
2025-02-03 09:50:00,253.54,253.59,252.81,253.02,7872.0,252.2081,252.2578,251.4819,251.6908,7872.0
2025-02-03 09:55:00,252.8,253.8,252.7,253.36,12047.0,251.472,252.4667,251.3725,252.029,12047.0
2025-02-03 10:00:00,253.15,253.86,252.78,253.13,38547.0,251.8201,252.5264,251.4521,251.8002,38547.0
2025-02-03 10:05:00,253.25,253.67,253.16,253.42,9272.0,251.9196,252.3374,251.8301,252.0887,9272.0
2025-02-03 10:10:00,253.21,253.56,252.67,253.21,11806.0,251.8798,252.228,251.3426,251.8798,11806.0
2025-02-03 10:15:00,253.37,253.55,252.82,252.86,7864.0,252.039,252.218,251.4919,251.5317,7864.0
2025-02-03 10:20:00,252.99,255.74,252.87,255.54,14833.0,251.661,254.3965,251.5416,254.1976,14833.0
2025-02-03 10:25:00,255.85,257.07,255.55,256.65,23660.0,254.5059,255.7195,254.2075,255.3017,23660.0
2025-02-03 10:30:00,256.87,257.5,256.35,257.08,7651.0,255.5206,256.1473,255.0033,255.7295,7651.0
2025-02-03 10:35:00,256.91,258.3,256.91,258.07,27570.0,255.5604,256.9431,255.5604,256.7143,27570.0
2025-02-03 10:40:00,257.91,258.22,257.52,257.91,18722.0,256.5551,256.8635,256.1672,256.5551,18722.0
2025-02-03 10:45:00,257.99,258.01,257.53,257.55,9838.0,256.6347,256.6546,256.1771,256.197,9838.0
2025-02-03 10:50:00,257.61,258.29,257.6,257.77,8324.0,256.2567,256.9331,256.2467,256.4159,8324.0
2025-02-03 10:55:00,257.69,258.45,257.69,258.45,5910.0,256.3363,257.0923,256.3363,257.0923,5910.0
2025-02-03 11:00:00,258.31,258.53,256.84,256.84,6551.0,256.953,257.1719,255.4907,255.4907,6551.0
2025-02-03 11:05:00,257.01,257.67,256.63,257.49,4628.0,255.6598,256.3164,255.2818,256.1373,4628.0
2025-02-03 11:10:00,257.49,258.59,257.49,257.98,3037.0,256.1373,257.2315,256.1373,256.6248,3037.0
2025-02-03 11:15:00,258.26,258.38,257.58,258.24,6311.0,256.9033,257.0227,256.2269,256.8834,6311.0
2025-02-03 11:20:00,258.25,258.37,257.94,258.1,3658.0,256.8933,257.0127,256.585,256.7441,3658.0
2025-02-03 11:25:00,258.04,258.04,257.59,257.89,4101.0,256.6844,256.6844,256.2368,256.5352,4101.0
2025-02-03 11:30:00,257.9,258.31,257.69,258.11,5365.0,256.5452,256.953,256.3363,256.7541,5365.0
2025-02-03 11:35:00,258.13,258.37,258.03,258.37,2016.0,256.774,257.0127,256.6745,257.0127,2016.0
2025-02-03 11:40:00,258.49,258.49,257.94,258.35,5979.0,257.1321,257.1321,256.585,256.9928,5979.0
2025-02-03 11:45:00,258.31,258.37,258.07,258.25,3576.0,256.953,257.0127,256.7143,256.8933,3576.0
2025-02-03 11:50:00,258.23,258.68,258.11,258.36,3911.0,256.8734,257.3211,256.7541,257.0028,3911.0
2025-02-03 11:55:00,258.5,258.5,257.7,258.12,4054.0,257.142,257.142,256.3462,256.764,4054.0
2025-02-03 12:00:00,257.98,258.08,257.42,257.55,8992.0,256.6248,256.7242,256.0677,256.197,8992.0
2025-02-03 12:05:00,257.64,257.88,257.56,257.87,1020.0,256.2865,256.5253,256.207,256.5153,1020.0
2025-02-03 12:10:00,257.9,257.9,257.59,257.75,1515.0,256.5452,256.5452,256.2368,256.396,1515.0
2025-02-03 12:15:00,257.76,258.19,257.69,258.19,2627.0,256.4059,256.8337,256.3363,256.8337,2627.0
2025-02-03 12:20:00,258.21,258.68,258.14,258.68,6417.0,256.8535,257.3211,256.7839,257.3211,6417.0
2025-02-03 12:25:00,258.62,258.68,257.98,258.05,8781.0,257.2614,257.3211,256.6248,256.6944,8781.0
2025-02-03 12:30:00,257.98,258.11,257.73,257.81,2543.0,256.6248,256.7541,256.3761,256.4556,2543.0
2025-02-03 12:35:00,257.73,258.0,257.67,257.67,3509.0,256.3761,256.6446,256.3164,256.3164,3509.0
2025-02-03 12:40:00,257.81,258.14,257.64,258.0,3710.0,256.4556,256.7839,256.2865,256.6446,3710.0
2025-02-03 12:45:00,257.93,258.05,257.86,258.05,2978.0,256.575,256.6944,256.5054,256.6944,2978.0
2025-02-03 12:50:00,258.02,258.26,257.94,258.13,2741.0,256.6645,256.9033,256.585,256.774,2741.0
2025-02-03 12:55:00,258.12,258.16,257.62,257.91,5604.0,256.764,256.8038,256.2666,256.5551,5604.0
2025-02-03 13:00:00,257.94,258.14,257.45,258.14,1928.0,256.585,256.7839,256.0975,256.7839,1928.0
2025-02-03 13:05:00,258.17,258.42,257.94,258.09,5118.0,256.8138,257.0624,256.585,256.7342,5118.0
2025-02-03 13:10:00,258.06,258.53,257.79,258.36,3215.0,256.7043,257.1719,256.4358,257.0028,3215.0
2025-02-03 13:15:00,258.23,258.4,257.69,257.69,5184.0,256.8734,257.0425,256.3363,256.3363,5184.0
2025-02-03 13:20:00,257.69,258.24,257.69,257.98,2694.0,256.3363,256.8834,256.3363,256.6248,2694.0
2025-02-03 13:25:00,257.89,258.27,257.89,258.05,4848.0,256.5352,256.9132,256.5352,256.6944,4848.0
2025-02-03 13:30:00,258.13,258.41,258.0,258.41,2674.0,256.774,257.0525,256.6446,257.0525,2674.0
2025-02-03 13:35:00,258.32,258.39,258.1,258.38,4932.0,256.963,257.0326,256.7441,257.0227,4932.0
2025-02-03 13:40:00,258.32,258.35,257.82,257.84,3575.0,256.963,256.9928,256.4656,256.4855,3575.0
2025-02-03 13:45:00,257.95,258.29,257.84,258.24,3972.0,256.5949,256.9331,256.4855,256.8834,3972.0
2025-02-03 13:50:00,258.25,258.35,258.19,258.23,3460.0,256.8933,256.9928,256.8337,256.8734,3460.0
2025-02-03 13:55:00,258.31,258.32,258.01,258.03,3814.0,256.953,256.963,256.6546,256.6745,3814.0
2025-02-03 14:00:00,258.15,258.36,258.01,258.16,6306.0,256.7939,257.0028,256.6546,256.8038,6306.0
2025-02-03 14:05:00,258.17,258.47,258.05,258.28,8038.0,256.8138,257.1122,256.6944,256.9232,8038.0
2025-02-03 14:10:00,258.29,258.6,258.1,258.3,6663.0,256.9331,257.2415,256.7441,256.9431,6663.0
2025-02-03 14:15:00,258.45,258.5,258.19,258.33,13237.0,257.0923,257.142,256.8337,256.9729,13237.0
2025-02-03 14:20:00,258.39,258.51,258.16,258.35,15131.0,257.0326,257.152,256.8038,256.9928,15131.0
2025-02-03 14:25:00,258.32,258.4,257.85,257.85,6006.0,256.963,257.0425,256.4954,256.4954,6006.0
2025-02-03 14:30:00,257.77,258.13,257.77,257.94,4721.0,256.4159,256.774,256.4159,256.585,4721.0
2025-02-03 14:35:00,257.89,257.96,257.79,257.95,2586.0,256.5352,256.6049,256.4358,256.5949,2586.0
2025-02-03 14:40:00,257.86,258.14,257.74,258.07,11018.0,256.5054,256.7839,256.386,256.7143,11018.0
2025-02-03 14:45:00,258.02,258.16,257.99,258.07,6829.0,256.6645,256.8038,256.6347,256.7143,6829.0
2025-02-03 14:50:00,258.01,258.17,257.99,258.03,11371.0,256.6546,256.8138,256.6347,256.6745,11371.0
2025-02-03 14:55:00,258.02,258.03,257.59,257.85,6610.0,256.6645,256.6745,256.2368,256.4954,6610.0
2025-02-03 15:00:00,257.79,257.83,257.68,257.78,2436.0,256.4358,256.4755,256.3263,256.4258,2436.0
2025-02-03 15:05:00,257.77,257.77,257.47,257.59,6328.0,256.4159,256.4159,256.1174,256.2368,6328.0
2025-02-03 15:10:00,257.59,257.59,257.21,257.3,5563.0,256.2368,256.2368,255.8588,255.9483,5563.0
2025-02-03 15:15:00,257.33,257.55,257.11,257.44,8100.0,255.9782,256.197,255.7593,256.0876,8100.0
2025-02-03 15:20:00,257.44,257.6,257.3,257.57,8022.0,256.0876,256.2467,255.9483,256.2169,8022.0
2025-02-03 15:25:00,257.56,257.57,257.07,257.1,7957.0,256.207,256.2169,255.7195,255.7494,7957.0
2025-02-03 15:30:00,257.18,257.44,257.03,257.37,9699.0,255.829,256.0876,255.6797,256.018,9699.0
2025-02-03 15:35:00,257.37,257.52,257.16,257.19,14306.0,256.018,256.1672,255.8091,255.8389,14306.0
2025-02-03 15:40:00,257.2,257.29,256.88,257.17,17719.0,255.8489,255.9384,255.5305,255.819,17719.0
2025-02-03 15:45:00,257.17,257.31,257.01,257.25,16858.0,255.819,255.9583,255.6598,255.8986,16858.0
2025-02-03 15:50:00,257.32,257.65,256.91,257.03,35101.0,255.9682,256.2965,255.5604,255.6797,35101.0
2025-02-03 15:55:00,257.01,257.07,256.48,256.57,125583.0,255.6598,255.7195,255.1326,255.2222,125583.0
2025-02-04 09:30:00,255.95,256.54,255.9,255.95,28911.0,254.6054,255.1923,254.5557,254.6054,28911.0
2025-02-04 09:35:00,256.08,256.62,255.61,255.81,7335.0,254.7347,255.2719,254.2672,254.4662,7335.0
2025-02-04 09:40:00,255.8,255.8,255.17,255.26,3237.0,254.4562,254.4562,253.8295,253.919,3237.0
2025-02-04 09:45:00,255.21,255.95,255.12,255.64,14288.0,253.8693,254.6054,253.7798,254.297,14288.0
2025-02-04 09:50:00,255.65,256.44,255.65,256.26,4781.0,254.307,255.0928,254.307,254.9138,4781.0
2025-02-04 09:55:00,256.23,256.39,255.87,256.35,13170.0,254.8839,255.0431,254.5258,255.0033,13170.0
2025-02-04 10:00:00,256.6,256.62,256.11,256.48,3864.0,255.252,255.2719,254.7646,255.1326,3864.0
2025-02-04 10:05:00,256.63,256.67,256.25,256.67,30613.0,255.2818,255.3216,254.9038,255.3216,30613.0
2025-02-04 10:10:00,256.7,256.81,256.4,256.42,6184.0,255.3515,255.4609,255.0531,255.0729,6184.0
2025-02-04 10:15:00,256.41,257.17,256.41,257.1,5918.0,255.063,255.819,255.063,255.7494,5918.0
2025-02-04 10:20:00,257.15,257.22,256.57,256.57,4649.0,255.7991,255.8687,255.2222,255.2222,4649.0
2025-02-04 10:25:00,256.74,256.74,256.09,256.16,4255.0,255.3913,255.3913,254.7447,254.8143,4255.0
2025-02-04 10:30:00,256.16,256.46,255.98,256.22,19109.0,254.8143,255.1127,254.6353,254.874,19109.0
2025-02-04 10:35:00,256.54,256.54,255.92,256.1,21336.0,255.1923,255.1923,254.5756,254.7546,21336.0
2025-02-04 10:40:00,256.1,256.46,255.97,256.43,8193.0,254.7546,255.1127,254.6253,255.0829,8193.0
2025-02-04 10:45:00,256.45,256.7,256.31,256.53,3446.0,255.1028,255.3515,254.9635,255.1824,3446.0
2025-02-04 10:50:00,256.54,256.99,256.51,256.9,2707.0,255.1923,255.64,255.1625,255.5504,2707.0
2025-02-04 10:55:00,256.98,257.15,256.77,256.92,5266.0,255.63,255.7991,255.4211,255.5703,5266.0
2025-02-04 11:00:00,257.03,257.48,256.95,257.42,7101.0,255.6797,256.1274,255.6002,256.0677,7101.0
2025-02-04 11:05:00,257.47,257.54,257.32,257.54,3482.0,256.1174,256.1871,255.9682,256.1871,3482.0
2025-02-04 11:10:00,257.51,257.82,257.51,257.68,7961.0,256.1572,256.4656,256.1572,256.3263,7961.0
2025-02-04 11:15:00,257.69,257.83,257.56,257.77,7672.0,256.3363,256.4755,256.207,256.4159,7672.0
2025-02-04 11:20:00,257.72,258.03,257.72,258.01,7556.0,256.3661,256.6745,256.3661,256.6546,7556.0
2025-02-04 11:25:00,258.01,258.04,257.85,257.91,4884.0,256.6546,256.6844,256.4954,256.5551,4884.0
2025-02-04 11:30:00,257.9,258.23,257.81,258.06,9272.0,256.5452,256.8734,256.4556,256.7043,9272.0
2025-02-04 11:35:00,257.93,258.11,257.79,257.87,4777.0,256.575,256.7541,256.4358,256.5153,4777.0
2025-02-04 11:40:00,257.81,257.87,257.46,257.55,4403.0,256.4556,256.5153,256.1075,256.197,4403.0
2025-02-04 11:45:00,257.55,257.56,257.27,257.28,3990.0,256.197,256.207,255.9185,255.9284,3990.0
2025-02-04 11:50:00,257.29,257.39,257.15,257.25,9383.0,255.9384,256.0379,255.7991,255.8986,9383.0
2025-02-04 11:55:00,257.25,257.49,257.24,257.48,8358.0,255.8986,256.1373,255.8886,256.1274,8358.0
2025-02-04 12:00:00,257.44,257.74,257.35,257.74,6783.0,256.0876,256.386,255.9981,256.386,6783.0
2025-02-04 12:05:00,257.74,257.89,257.61,257.79,4641.0,256.386,256.5352,256.2567,256.4358,4641.0
2025-02-04 12:10:00,257.88,257.88,257.56,257.56,5188.0,256.5253,256.5253,256.207,256.207,5188.0
2025-02-04 12:15:00,257.52,257.59,257.25,257.58,14028.0,256.1672,256.2368,255.8986,256.2269,14028.0
2025-02-04 12:20:00,257.61,257.74,257.47,257.7,5032.0,256.2567,256.386,256.1174,256.3462,5032.0
2025-02-04 12:25:00,257.66,257.66,257.36,257.36,5679.0,256.3064,256.3064,256.008,256.008,5679.0
2025-02-04 12:30:00,257.36,257.45,257.21,257.28,7106.0,256.008,256.0975,255.8588,255.9284,7106.0
2025-02-04 12:35:00,257.29,257.49,257.29,257.35,4093.0,255.9384,256.1373,255.9384,255.9981,4093.0
2025-02-04 12:40:00,257.27,257.38,257.18,257.38,5469.0,255.9185,256.0279,255.829,256.0279,5469.0
2025-02-04 12:45:00,257.31,257.46,257.28,257.36,7266.0,255.9583,256.1075,255.9284,256.008,7266.0
2025-02-04 12:50:00,257.42,257.42,257.18,257.18,3929.0,256.0677,256.0677,255.829,255.829,3929.0
2025-02-04 12:55:00,257.19,257.65,257.18,257.65,5821.0,255.8389,256.2965,255.829,256.2965,5821.0
2025-02-04 13:00:00,257.65,257.8,257.54,257.55,3610.0,256.2965,256.4457,256.1871,256.197,3610.0
2025-02-04 13:05:00,257.54,257.7,257.54,257.67,600.0,256.1871,256.3462,256.1871,256.3164,600.0
2025-02-04 13:10:00,257.57,257.75,257.39,257.48,14939.0,256.2169,256.396,256.0379,256.1274,14939.0
2025-02-04 13:15:00,257.39,257.65,257.31,257.4,10012.0,256.0379,256.2965,255.9583,256.0478,10012.0
2025-02-04 13:20:00,257.38,257.42,257.24,257.35,3421.0,256.0279,256.0677,255.8886,255.9981,3421.0
2025-02-04 13:25:00,257.25,257.27,257.04,257.11,2994.0,255.8986,255.9185,255.6897,255.7593,2994.0
2025-02-04 13:30:00,257.11,257.33,257.11,257.32,6834.0,255.7593,255.9782,255.7593,255.9682,6834.0
2025-02-04 13:35:00,257.29,257.3,256.88,256.88,2400.0,255.9384,255.9483,255.5305,255.5305,2400.0
2025-02-04 13:40:00,256.94,257.0,256.88,256.94,2526.0,255.5902,255.6499,255.5305,255.5902,2526.0
2025-02-04 13:45:00,256.92,256.94,256.87,256.87,2007.0,255.5703,255.5902,255.5206,255.5206,2007.0
2025-02-04 13:50:00,256.87,256.97,256.75,256.75,2334.0,255.5206,255.6201,255.4012,255.4012,2334.0
2025-02-04 13:55:00,256.76,256.83,256.68,256.68,4967.0,255.4112,255.4808,255.3316,255.3316,4967.0
2025-02-04 14:00:00,256.63,257.03,256.62,257.03,8700.0,255.2818,255.6797,255.2719,255.6797,8700.0
2025-02-04 14:05:00,257.01,257.29,256.97,257.29,3138.0,255.6598,255.9384,255.6201,255.9384,3138.0
2025-02-04 14:10:00,257.29,257.32,257.19,257.32,4094.0,255.9384,255.9682,255.8389,255.9682,4094.0
2025-02-04 14:15:00,257.27,257.48,257.21,257.47,7126.0,255.9185,256.1274,255.8588,256.1174,7126.0
2025-02-04 14:20:00,257.42,257.54,257.4,257.4,6306.0,256.0677,256.1871,256.0478,256.0478,6306.0
2025-02-04 14:25:00,257.31,257.32,257.11,257.26,4674.0,255.9583,255.9682,255.7593,255.9085,4674.0
2025-02-04 14:30:00,257.3,257.47,257.3,257.44,5188.0,255.9483,256.1174,255.9483,256.0876,5188.0
2025-02-04 14:35:00,257.44,257.59,257.27,257.33,5014.0,256.0876,256.2368,255.9185,255.9782,5014.0
2025-02-04 14:40:00,257.26,257.43,257.26,257.29,3791.0,255.9085,256.0776,255.9085,255.9384,3791.0
2025-02-04 14:45:00,257.37,257.38,257.24,257.34,6469.0,256.018,256.0279,255.8886,255.9881,6469.0
2025-02-04 14:50:00,257.34,257.46,257.3,257.4,6702.0,255.9881,256.1075,255.9483,256.0478,6702.0
2025-02-04 14:55:00,257.41,257.43,257.12,257.32,12153.0,256.0577,256.0776,255.7693,255.9682,12153.0
2025-02-04 15:00:00,257.27,257.42,257.2,257.33,5963.0,255.9185,256.0677,255.8489,255.9782,5963.0
2025-02-04 15:05:00,257.36,257.37,257.18,257.25,4626.0,256.008,256.018,255.829,255.8986,4626.0
2025-02-04 15:10:00,257.23,257.33,257.16,257.3,7341.0,255.8787,255.9782,255.8091,255.9483,7341.0
2025-02-04 15:15:00,257.35,257.35,256.95,257.09,9078.0,255.9981,255.9981,255.6002,255.7394,9078.0
2025-02-04 15:20:00,257.09,257.2,256.9,256.9,6519.0,255.7394,255.8489,255.5504,255.5504,6519.0
2025-02-04 15:25:00,256.92,257.16,256.81,257.05,10694.0,255.5703,255.8091,255.4609,255.6996,10694.0
2025-02-04 15:30:00,257.02,257.3,256.95,257.19,11633.0,255.6698,255.9483,255.6002,255.8389,11633.0
2025-02-04 15:35:00,257.14,257.55,257.1,257.45,6780.0,255.7892,256.197,255.7494,256.0975,6780.0
2025-02-04 15:40:00,257.56,257.56,257.29,257.3,6357.0,256.207,256.207,255.9384,255.9483,6357.0
2025-02-04 15:45:00,257.4,257.48,257.27,257.31,13732.0,256.0478,256.1274,255.9185,255.9583,13732.0
2025-02-04 15:50:00,257.3,257.47,257.02,257.07,19324.0,255.9483,256.1174,255.6698,255.7195,19324.0
2025-02-04 15:55:00,257.03,257.32,256.93,257.23,95693.0,255.6797,255.9682,255.5803,255.8787,95693.0
2025-02-05 09:30:00,258.91,259.07,257.99,258.57,43167.0,257.5499,257.709,256.6347,257.2117,43167.0
2025-02-05 09:35:00,258.39,258.8,257.89,257.9,9858.0,257.0326,257.4404,256.5352,256.5452,9858.0
2025-02-05 09:40:00,258.12,258.36,257.58,257.59,6661.0,256.764,257.0028,256.2269,256.2368,6661.0
2025-02-05 09:45:00,257.45,257.65,256.44,256.61,6472.0,256.0975,256.2965,255.0928,255.262,6472.0
2025-02-05 09:50:00,256.44,256.6,255.8,256.0,4887.0,255.0928,255.252,254.4562,254.6552,4887.0
2025-02-05 09:55:00,255.8,255.82,255.2,255.57,8140.0,254.4562,254.4761,253.8594,254.2274,8140.0
2025-02-05 10:00:00,255.43,256.01,254.88,254.96,13901.0,254.0881,254.6651,253.541,253.6206,13901.0
2025-02-05 10:05:00,254.87,255.89,254.87,255.75,10385.0,253.5311,254.5457,253.5311,254.4065,10385.0
2025-02-05 10:10:00,255.78,256.27,255.78,256.23,10112.0,254.4363,254.9237,254.4363,254.8839,10112.0
2025-02-05 10:15:00,256.23,256.9,256.12,256.48,4383.0,254.8839,255.5504,254.7745,255.1326,4383.0
2025-02-05 10:20:00,256.4,256.56,256.1,256.55,9944.0,255.0531,255.2122,254.7546,255.2023,9944.0
2025-02-05 10:25:00,256.52,256.7,256.17,256.31,5205.0,255.1724,255.3515,254.8243,254.9635,5205.0
2025-02-05 10:30:00,256.31,256.78,256.3,256.63,11455.0,254.9635,255.4311,254.9536,255.2818,11455.0
2025-02-05 10:35:00,256.62,256.63,256.47,256.5,3700.0,255.2719,255.2818,255.1227,255.1525,3700.0
2025-02-05 10:40:00,256.6,256.73,256.48,256.57,11157.0,255.252,255.3813,255.1326,255.2222,11157.0
2025-02-05 10:45:00,256.61,256.73,256.33,256.55,6428.0,255.262,255.3813,254.9834,255.2023,6428.0
2025-02-05 10:50:00,256.6,257.06,256.53,256.8,6896.0,255.252,255.7096,255.1824,255.451,6896.0
2025-02-05 10:55:00,256.9,257.03,256.76,256.77,4748.0,255.5504,255.6797,255.4112,255.4211,4748.0
2025-02-05 11:00:00,256.8,257.03,256.61,256.97,15689.0,255.451,255.6797,255.262,255.6201,15689.0
2025-02-05 11:05:00,256.99,257.24,256.86,257.24,7342.0,255.64,255.8886,255.5106,255.8886,7342.0
2025-02-05 11:10:00,257.22,257.32,256.86,256.86,7685.0,255.8687,255.9682,255.5106,255.5106,7685.0
2025-02-05 11:15:00,256.86,257.06,256.74,256.95,4493.0,255.5106,255.7096,255.3913,255.6002,4493.0
2025-02-05 11:20:00,256.75,257.18,256.74,257.18,4910.0,255.4012,255.829,255.3913,255.829,4910.0
2025-02-05 11:25:00,257.22,257.34,257.07,257.22,4843.0,255.8687,255.9881,255.7195,255.8687,4843.0
2025-02-05 11:30:00,257.24,257.25,256.97,257.17,4429.0,255.8886,255.8986,255.6201,255.819,4429.0
2025-02-05 11:35:00,257.11,257.11,256.91,256.92,4387.0,255.7593,255.7593,255.5604,255.5703,4387.0
2025-02-05 11:40:00,256.97,257.19,256.81,257.19,5864.0,255.6201,255.8389,255.4609,255.8389,5864.0
2025-02-05 11:45:00,257.19,257.31,257.05,257.22,5741.0,255.8389,255.9583,255.6996,255.8687,5741.0
2025-02-05 11:50:00,257.3,257.6,257.26,257.5,5530.0,255.9483,256.2467,255.9085,256.1473,5530.0
2025-02-05 11:55:00,257.5,257.53,257.26,257.36,9103.0,256.1473,256.1771,255.9085,256.008,9103.0
2025-02-05 12:00:00,257.37,257.39,257.14,257.14,2200.0,256.018,256.0379,255.7892,255.7892,2200.0
2025-02-05 12:05:00,257.12,257.29,256.98,257.29,7277.0,255.7693,255.9384,255.63,255.9384,7277.0
2025-02-05 12:10:00,257.21,257.36,257.12,257.24,2212.0,255.8588,256.008,255.7693,255.8886,2212.0
2025-02-05 12:15:00,257.24,257.3,257.0,257.03,6937.0,255.8886,255.9483,255.6499,255.6797,6937.0
2025-02-05 12:20:00,256.99,257.05,256.9,256.99,1756.0,255.64,255.6996,255.5504,255.64,1756.0
2025-02-05 12:25:00,257.06,257.07,256.89,256.89,7053.0,255.7096,255.7195,255.5405,255.5405,7053.0
2025-02-05 12:30:00,256.93,257.25,256.91,257.19,6656.0,255.5803,255.8986,255.5604,255.8389,6656.0
2025-02-05 12:35:00,257.29,257.34,257.14,257.33,3556.0,255.9384,255.9881,255.7892,255.9782,3556.0
2025-02-05 12:40:00,257.39,257.4,257.26,257.32,3372.0,256.0379,256.0478,255.9085,255.9682,3372.0
2025-02-05 12:45:00,257.32,257.72,257.32,257.6,4580.0,255.9682,256.3661,255.9682,256.2467,4580.0
2025-02-05 12:50:00,257.86,257.87,257.7,257.82,5124.0,256.5054,256.5153,256.3462,256.4656,5124.0
2025-02-05 12:55:00,257.86,257.86,257.75,257.85,1018.0,256.5054,256.5054,256.396,256.4954,1018.0
2025-02-05 13:00:00,257.85,257.93,257.82,257.86,3570.0,256.4954,256.575,256.4656,256.5054,3570.0
2025-02-05 13:05:00,257.86,258.11,257.77,258.07,8889.0,256.5054,256.7541,256.4159,256.7143,8889.0
2025-02-05 13:10:00,258.11,258.12,257.97,258.11,9706.0,256.7541,256.764,256.6148,256.7541,9706.0
2025-02-05 13:15:00,258.09,258.3,258.08,258.17,4052.0,256.7342,256.9431,256.7242,256.8138,4052.0
2025-02-05 13:20:00,258.3,258.34,258.1,258.16,4093.0,256.9431,256.9829,256.7441,256.8038,4093.0
2025-02-05 13:25:00,258.1,258.19,258.06,258.15,3122.0,256.7441,256.8337,256.7043,256.7939,3122.0
2025-02-05 13:30:00,258.14,258.38,258.14,258.35,5302.0,256.7839,257.0227,256.7839,256.9928,5302.0
2025-02-05 13:35:00,258.44,258.8,258.29,258.8,16068.0,257.0823,257.4404,256.9331,257.4404,16068.0
2025-02-05 13:40:00,258.76,258.9,258.71,258.8,5895.0,257.4007,257.5399,257.3509,257.4404,5895.0
2025-02-05 13:45:00,258.69,259.0,258.67,258.9,7408.0,257.331,257.6394,257.3111,257.5399,7408.0
2025-02-05 13:50:00,258.88,258.88,258.73,258.73,6436.0,257.52,257.52,257.3708,257.3708,6436.0
2025-02-05 13:55:00,258.69,258.77,258.55,258.71,10196.0,257.331,257.4106,257.1918,257.3509,10196.0
2025-02-05 14:00:00,258.71,258.84,258.63,258.71,5943.0,257.3509,257.4802,257.2713,257.3509,5943.0
2025-02-05 14:05:00,258.63,259.05,258.58,258.92,13234.0,257.2713,257.6891,257.2216,257.5598,13234.0
2025-02-05 14:10:00,258.92,259.25,258.85,259.22,10368.0,257.5598,257.8881,257.4902,257.8582,10368.0
2025-02-05 14:15:00,259.2,259.44,259.19,259.25,4278.0,257.8383,258.0771,257.8284,257.8881,4278.0
2025-02-05 14:20:00,259.28,259.31,259.18,259.28,4772.0,257.9179,257.9478,257.8184,257.9179,4772.0
2025-02-05 14:25:00,259.23,259.26,259.13,259.13,4469.0,257.8682,257.898,257.7687,257.7687,4469.0
2025-02-05 14:30:00,259.18,259.23,259.02,259.06,4673.0,257.8184,257.8682,257.6593,257.6991,4673.0
2025-02-05 14:35:00,259.08,259.09,258.98,258.98,3225.0,257.719,257.7289,257.6195,257.6195,3225.0
2025-02-05 14:40:00,259.02,259.04,258.87,259.01,5595.0,257.6593,257.6792,257.5101,257.6493,5595.0
2025-02-05 14:45:00,259.02,259.09,258.85,259.09,8104.0,257.6593,257.7289,257.4902,257.7289,8104.0
2025-02-05 14:50:00,259.05,259.06,258.99,259.01,2203.0,257.6891,257.6991,257.6294,257.6493,2203.0
2025-02-05 14:55:00,259.01,259.03,258.8,258.8,5267.0,257.6493,257.6692,257.4404,257.4404,5267.0
2025-02-05 15:00:00,258.8,258.88,258.55,258.55,8025.0,257.4404,257.52,257.1918,257.1918,8025.0
2025-02-05 15:05:00,258.6,258.84,258.51,258.71,18882.0,257.2415,257.4802,257.152,257.3509,18882.0
2025-02-05 15:10:00,258.69,258.79,258.63,258.69,3696.0,257.331,257.4305,257.2713,257.331,3696.0
2025-02-05 15:15:00,258.73,259.05,258.58,258.91,73173.0,257.3708,257.6891,257.2216,257.5499,73173.0
2025-02-05 15:20:00,258.91,258.99,258.77,258.86,7961.0,257.5499,257.6294,257.4106,257.5001,7961.0
2025-02-05 15:25:00,258.86,258.86,258.5,258.56,9227.0,257.5001,257.5001,257.142,257.2017,9227.0
2025-02-05 15:30:00,258.56,258.6,258.45,258.48,6029.0,257.2017,257.2415,257.0923,257.1221,6029.0
2025-02-05 15:35:00,258.54,258.61,258.38,258.38,13338.0,257.1818,257.2514,257.0227,257.0227,13338.0
2025-02-05 15:40:00,258.36,258.43,258.26,258.27,7196.0,257.0028,257.0724,256.9033,256.9132,7196.0
2025-02-05 15:45:00,258.29,258.46,258.13,258.45,20148.0,256.9331,257.1022,256.774,257.0923,20148.0
2025-02-05 15:50:00,258.41,258.73,258.31,258.32,31401.0,257.0525,257.3708,256.953,256.963,31401.0
2025-02-05 15:55:00,258.33,258.63,258.24,258.56,102459.0,256.9729,257.2713,256.8834,257.2017,102459.0
2025-02-06 09:30:00,259.57,259.57,259.57,259.57,0.0,258.2064,258.2064,258.2064,258.2064,0.0
2025-02-06 09:35:00,260.11,260.62,259.43,259.43,33156.0,258.7436,259.2509,258.0671,258.0671,33156.0
2025-02-06 09:40:00,259.59,260.06,259.23,259.38,6370.0,258.2263,258.6938,257.8682,258.0174,6370.0
2025-02-06 09:45:00,259.43,259.61,259.0,259.05,14658.0,258.0671,258.2462,257.6394,257.6891,14658.0
2025-02-06 09:50:00,259.01,259.01,258.3,258.52,9081.0,257.6493,257.6493,256.9431,257.1619,9081.0
2025-02-06 09:55:00,258.5,258.72,258.31,258.5,4343.0,257.142,257.3609,256.953,257.142,4343.0
2025-02-06 10:00:00,258.56,258.83,258.29,258.3,7328.0,257.2017,257.4703,256.9331,256.9431,7328.0
2025-02-06 10:05:00,258.52,258.55,258.05,258.12,2795.0,257.1619,257.1918,256.6944,256.764,2795.0
2025-02-06 10:10:00,258.09,258.36,258.0,258.01,7297.0,256.7342,257.0028,256.6446,256.6546,7297.0
2025-02-06 10:15:00,258.01,258.13,257.87,257.94,6645.0,256.6546,256.774,256.5153,256.585,6645.0
2025-02-06 10:20:00,257.87,257.9,257.5,257.5,1897.0,256.5153,256.5452,256.1473,256.1473,1897.0
2025-02-06 10:25:00,257.56,258.02,257.46,258.0,5554.0,256.207,256.6645,256.1075,256.6446,5554.0
2025-02-06 10:30:00,257.83,257.95,257.46,257.46,4514.0,256.4755,256.5949,256.1075,256.1075,4514.0
2025-02-06 10:35:00,257.33,257.64,257.21,257.21,11393.0,255.9782,256.2865,255.8588,255.8588,11393.0
2025-02-06 10:40:00,257.1,257.75,256.92,257.66,14167.0,255.7494,256.396,255.5703,256.3064,14167.0
2025-02-06 10:45:00,257.89,258.15,257.89,258.15,5262.0,256.5352,256.7939,256.5352,256.7939,5262.0
2025-02-06 10:50:00,258.23,258.45,258.22,258.44,4216.0,256.8734,257.0923,256.8635,257.0823,4216.0
2025-02-06 10:55:00,258.43,258.47,258.1,258.36,4664.0,257.0724,257.1122,256.7441,257.0028,4664.0
2025-02-06 11:00:00,258.32,258.38,258.15,258.28,8617.0,256.963,257.0227,256.7939,256.9232,8617.0
2025-02-06 11:05:00,258.29,258.39,258.17,258.25,14429.0,256.9331,257.0326,256.8138,256.8933,14429.0
2025-02-06 11:10:00,258.29,258.34,258.2,258.34,4109.0,256.9331,256.9829,256.8436,256.9829,4109.0
2025-02-06 11:15:00,258.29,258.36,258.19,258.28,15375.0,256.9331,257.0028,256.8337,256.9232,15375.0
2025-02-06 11:20:00,258.26,258.3,257.88,258.3,28514.0,256.9033,256.9431,256.5253,256.9431,28514.0
2025-02-06 11:25:00,258.41,258.66,258.17,258.17,2000.0,257.0525,257.3012,256.8138,256.8138,2000.0
2025-02-06 11:30:00,258.26,258.27,258.08,258.21,2409.0,256.9033,256.9132,256.7242,256.8535,2409.0
2025-02-06 11:35:00,258.46,258.46,257.85,257.92,3119.0,257.1022,257.1022,256.4954,256.5651,3119.0
2025-02-06 11:40:00,257.89,257.92,257.79,257.85,835.0,256.5352,256.5651,256.4358,256.4954,835.0
2025-02-06 11:45:00,257.77,257.77,257.54,257.69,7706.0,256.4159,256.4159,256.1871,256.3363,7706.0
2025-02-06 11:50:00,257.75,258.02,257.68,257.8,3096.0,256.396,256.6645,256.3263,256.4457,3096.0
2025-02-06 11:55:00,257.88,257.9,257.71,257.9,9307.0,256.5253,256.5452,256.3562,256.5452,9307.0
2025-02-06 12:00:00,257.9,258.1,257.79,257.88,8377.0,256.5452,256.7441,256.4358,256.5253,8377.0
2025-02-06 12:05:00,257.88,257.88,257.7,257.83,3958.0,256.5253,256.5253,256.3462,256.4755,3958.0
2025-02-06 12:10:00,257.83,257.83,257.74,257.79,3075.0,256.4755,256.4755,256.386,256.4358,3075.0
2025-02-06 12:15:00,257.8,257.98,257.76,257.94,6680.0,256.4457,256.6248,256.4059,256.585,6680.0
2025-02-06 12:20:00,257.86,257.9,257.62,257.62,3118.0,256.5054,256.5452,256.2666,256.2666,3118.0
2025-02-06 12:25:00,257.63,257.7,257.58,257.68,2674.0,256.2766,256.3462,256.2269,256.3263,2674.0
2025-02-06 12:30:00,257.68,257.69,257.48,257.48,2261.0,256.3263,256.3363,256.1274,256.1274,2261.0
2025-02-06 12:35:00,257.49,257.86,257.48,257.79,4780.0,256.1373,256.5054,256.1274,256.4358,4780.0
2025-02-06 12:40:00,257.79,257.81,257.74,257.81,900.0,256.4358,256.4556,256.386,256.4556,900.0
2025-02-06 12:45:00,257.74,257.82,257.68,257.73,1158.0,256.386,256.4656,256.3263,256.3761,1158.0
2025-02-06 12:50:00,257.75,257.92,257.75,257.88,3597.0,256.396,256.5651,256.396,256.5253,3597.0
2025-02-06 12:55:00,257.82,257.86,257.64,257.72,15063.0,256.4656,256.5054,256.2865,256.3661,15063.0
2025-02-06 13:00:00,257.71,257.78,257.44,257.44,4117.0,256.3562,256.4258,256.0876,256.0876,4117.0
2025-02-06 13:05:00,257.48,257.57,257.35,257.35,4381.0,256.1274,256.2169,255.9981,255.9981,4381.0
2025-02-06 13:10:00,257.4,257.55,257.34,257.37,7275.0,256.0478,256.197,255.9881,256.018,7275.0
2025-02-06 13:15:00,257.3,257.59,257.28,257.55,4956.0,255.9483,256.2368,255.9284,256.197,4956.0
2025-02-06 13:20:00,257.53,257.65,257.34,257.63,9525.0,256.1771,256.2965,255.9881,256.2766,9525.0
2025-02-06 13:25:00,257.59,257.76,257.56,257.59,9033.0,256.2368,256.4059,256.207,256.2368,9033.0
2025-02-06 13:30:00,257.59,257.76,257.52,257.65,16115.0,256.2368,256.4059,256.1672,256.2965,16115.0
2025-02-06 13:35:00,257.63,258.11,257.62,258.1,3463.0,256.2766,256.7541,256.2666,256.7441,3463.0
2025-02-06 13:40:00,258.15,258.28,258.1,258.15,6093.0,256.7939,256.9232,256.7441,256.7939,6093.0
2025-02-06 13:45:00,258.16,258.28,258.11,258.28,3095.0,256.8038,256.9232,256.7541,256.9232,3095.0
2025-02-06 13:50:00,258.19,258.28,258.05,258.06,4916.0,256.8337,256.9232,256.6944,256.7043,4916.0
2025-02-06 13:55:00,258.02,258.08,257.9,257.99,3787.0,256.6645,256.7242,256.5452,256.6347,3787.0
2025-02-06 14:00:00,257.9,258.14,257.9,258.07,5593.0,256.5452,256.7839,256.5452,256.7143,5593.0
2025-02-06 14:05:00,258.08,258.23,258.07,258.13,3476.0,256.7242,256.8734,256.7143,256.774,3476.0
2025-02-06 14:10:00,258.09,258.14,257.42,257.55,6515.0,256.7342,256.7839,256.0677,256.197,6515.0
2025-02-06 14:15:00,257.45,257.53,257.34,257.34,5080.0,256.0975,256.1771,255.9881,255.9881,5080.0
2025-02-06 14:20:00,257.41,257.5,257.31,257.32,2696.0,256.0577,256.1473,255.9583,255.9682,2696.0
2025-02-06 14:25:00,257.29,257.29,257.01,257.18,3532.0,255.9384,255.9384,255.6598,255.829,3532.0
2025-02-06 14:30:00,257.05,257.16,256.74,256.88,9383.0,255.6996,255.8091,255.3913,255.5305,9383.0
2025-02-06 14:35:00,256.88,257.22,256.88,257.14,12299.0,255.5305,255.8687,255.5305,255.7892,12299.0
2025-02-06 14:40:00,257.04,257.15,256.79,256.87,2576.0,255.6897,255.7991,255.441,255.5206,2576.0
2025-02-06 14:45:00,256.91,257.09,256.84,257.09,2559.0,255.5604,255.7394,255.4907,255.7394,2559.0
2025-02-06 14:50:00,257.13,257.19,257.07,257.07,2930.0,255.7792,255.8389,255.7195,255.7195,2930.0
2025-02-06 14:55:00,257.08,257.11,256.86,257.06,7681.0,255.7295,255.7593,255.5106,255.7096,7681.0
2025-02-06 15:00:00,256.99,257.11,256.85,256.89,3255.0,255.64,255.7593,255.5007,255.5405,3255.0
2025-02-06 15:05:00,256.85,257.01,256.83,256.88,5395.0,255.5007,255.6598,255.4808,255.5305,5395.0
2025-02-06 15:10:00,256.81,256.89,256.5,256.5,18649.0,255.4609,255.5405,255.1525,255.1525,18649.0
2025-02-06 15:15:00,256.5,256.91,256.38,256.38,31868.0,255.1525,255.5604,255.0332,255.0332,31868.0
2025-02-06 15:20:00,256.39,256.65,256.06,256.11,30294.0,255.0431,255.3017,254.7148,254.7646,30294.0
2025-02-06 15:25:00,256.1,256.34,256.0,256.17,39193.0,254.7546,254.9934,254.6552,254.8243,39193.0
2025-02-06 15:30:00,256.23,256.36,255.74,255.74,43847.0,254.8839,255.0133,254.3965,254.3965,43847.0
2025-02-06 15:35:00,255.79,256.15,255.71,255.95,39161.0,254.4463,254.8044,254.3667,254.6054,39161.0
2025-02-06 15:40:00,255.95,256.52,255.94,256.2,45520.0,254.6054,255.1724,254.5955,254.8541,45520.0
2025-02-06 15:45:00,256.2,256.5,256.08,256.34,57973.0,254.8541,255.1525,254.7347,254.9934,57973.0
2025-02-06 15:50:00,256.34,257.32,256.27,256.35,83017.0,254.9934,255.9682,254.9237,255.0033,83017.0
2025-02-06 15:55:00,256.41,257.04,255.81,256.95,309462.0,255.063,255.6897,254.4662,255.6002,309462.0
2025-02-07 09:30:00,256.82,256.82,256.0,256.4,18204.0,255.4708,255.4708,254.6552,255.0531,18204.0
2025-02-07 09:35:00,256.48,256.48,255.38,255.62,8617.0,255.1326,255.1326,254.0384,254.2772,8617.0
2025-02-07 09:40:00,255.93,256.18,255.67,255.96,5827.0,254.5855,254.8342,254.3269,254.6154,5827.0
2025-02-07 09:45:00,256.12,256.79,256.11,256.74,18276.0,254.7745,255.441,254.7646,255.3913,18276.0
2025-02-07 09:50:00,256.74,257.35,256.62,256.7,13870.0,255.3913,255.9981,255.2719,255.3515,13870.0
2025-02-07 09:55:00,256.7,257.09,256.67,257.09,8017.0,255.3515,255.7394,255.3216,255.7394,8017.0
2025-02-07 10:00:00,256.91,257.0,255.4,255.53,12114.0,255.5604,255.6499,254.0583,254.1876,12114.0
2025-02-07 10:05:00,255.39,255.87,255.15,255.18,16907.0,254.0484,254.5258,253.8096,253.8395,16907.0
2025-02-07 10:10:00,255.18,255.83,254.36,254.47,21050.0,253.8395,254.486,253.0238,253.1332,21050.0
2025-02-07 10:15:00,254.27,254.48,253.86,254.29,22880.0,252.9342,253.1431,252.5264,252.9541,22880.0
2025-02-07 10:20:00,254.16,254.55,254.1,254.32,5604.0,252.8248,253.2128,252.7651,252.984,5604.0
2025-02-07 10:25:00,254.29,254.61,254.13,254.4,4958.0,252.9541,253.2725,252.795,253.0636,4958.0
2025-02-07 10:30:00,254.3,254.47,254.18,254.45,14950.0,252.9641,253.1332,252.8447,253.1133,14950.0
2025-02-07 10:35:00,254.32,254.45,254.02,254.11,6510.0,252.984,253.1133,252.6856,252.7751,6510.0
2025-02-07 10:40:00,254.0,254.02,253.81,253.81,10963.0,252.6657,252.6856,252.4767,252.4767,10963.0
2025-02-07 10:45:00,254.05,254.05,253.62,253.83,6000.0,252.7154,252.7154,252.2877,252.4966,6000.0
2025-02-07 10:50:00,253.86,253.97,252.34,252.59,26939.0,252.5264,252.6358,251.0144,251.2631,26939.0
2025-02-07 10:55:00,252.69,253.2,252.66,253.03,12512.0,251.3625,251.8699,251.3327,251.7008,12512.0
2025-02-07 11:00:00,252.85,253.0,252.62,252.94,16236.0,251.5217,251.6709,251.2929,251.6112,16236.0
2025-02-07 11:05:00,252.94,253.07,252.81,253.01,17168.0,251.6112,251.7405,251.4819,251.6809,17168.0
2025-02-07 11:10:00,253.02,253.59,252.87,253.14,9207.0,251.6908,252.2578,251.5416,251.8102,9207.0
2025-02-07 11:15:00,253.28,253.87,253.13,253.64,5347.0,251.9494,252.5363,251.8002,252.3076,5347.0
2025-02-07 11:20:00,253.79,253.99,253.39,253.39,16258.0,252.4568,252.6557,252.0589,252.0589,16258.0
2025-02-07 11:25:00,253.45,253.64,252.99,253.23,9718.0,252.1186,252.3076,251.661,251.8997,9718.0
2025-02-07 11:30:00,253.23,253.68,253.21,253.45,9045.0,251.8997,252.3473,251.8798,252.1186,9045.0
2025-02-07 11:35:00,253.66,253.66,253.18,253.31,4561.0,252.3274,252.3274,251.85,251.9793,4561.0
2025-02-07 11:40:00,253.35,253.58,253.01,253.33,6047.0,252.0191,252.2479,251.6809,251.9992,6047.0
2025-02-07 11:45:00,253.21,253.29,252.94,253.03,3518.0,251.8798,251.9594,251.6112,251.7008,3518.0
2025-02-07 11:50:00,252.97,253.1,252.62,252.62,5726.0,251.6411,251.7704,251.2929,251.2929,5726.0
2025-02-07 11:55:00,252.63,252.94,252.46,252.47,12351.0,251.3029,251.6112,251.1338,251.1437,12351.0
2025-02-07 12:00:00,252.3,252.57,252.17,252.32,3841.0,250.9746,251.2432,250.8453,250.9945,3841.0
2025-02-07 12:05:00,252.32,252.63,252.19,252.44,7500.0,250.9945,251.3029,250.8652,251.1139,7500.0
2025-02-07 12:10:00,252.53,252.81,252.13,252.55,6834.0,251.2034,251.4819,250.8055,251.2233,6834.0
2025-02-07 12:15:00,252.51,252.57,252.15,252.46,4391.0,251.1835,251.2432,250.8254,251.1338,4391.0
2025-02-07 12:20:00,252.47,252.68,252.27,252.41,4561.0,251.1437,251.3526,250.9447,251.084,4561.0
2025-02-07 12:25:00,252.27,252.4,251.94,251.94,6843.0,250.9447,251.0741,250.6165,250.6165,6843.0
2025-02-07 12:30:00,251.89,252.36,251.86,252.14,7120.0,250.5667,251.0343,250.5369,250.8154,7120.0
2025-02-07 12:35:00,252.18,252.43,252.13,252.14,4607.0,250.8552,251.1039,250.8055,250.8154,4607.0
2025-02-07 12:40:00,252.17,252.32,252.13,252.32,2183.0,250.8453,250.9945,250.8055,250.9945,2183.0
2025-02-07 12:45:00,252.36,252.43,252.21,252.36,7343.0,251.0343,251.1039,250.8851,251.0343,7343.0
2025-02-07 12:50:00,252.4,252.5,252.09,252.47,4915.0,251.0741,251.1735,250.7657,251.1437,4915.0
2025-02-07 12:55:00,252.45,252.45,251.89,251.89,6597.0,251.1238,251.1238,250.5667,250.5667,6597.0
2025-02-07 13:00:00,251.91,252.16,251.82,252.16,4319.0,250.5866,250.8353,250.4971,250.8353,4319.0
2025-02-07 13:05:00,252.15,252.27,252.07,252.1,2956.0,250.8254,250.9447,250.7458,250.7756,2956.0
2025-02-07 13:10:00,252.22,252.43,252.02,252.38,11735.0,250.895,251.1039,250.6961,251.0542,11735.0
2025-02-07 13:15:00,252.44,252.62,252.14,252.2,11360.0,251.1139,251.2929,250.8154,250.8751,11360.0
2025-02-07 13:20:00,252.1,252.28,251.99,252.28,6345.0,250.7756,250.9547,250.6662,250.9547,6345.0
2025-02-07 13:25:00,252.29,252.4,252.2,252.35,9934.0,250.9646,251.0741,250.8751,251.0243,9934.0
2025-02-07 13:30:00,252.35,252.54,252.22,252.54,6927.0,251.0243,251.2133,250.895,251.2133,6927.0
2025-02-07 13:35:00,252.53,252.77,252.52,252.69,6951.0,251.2034,251.4421,251.1934,251.3625,6951.0
2025-02-07 13:40:00,252.56,252.69,252.31,252.37,6828.0,251.2332,251.3625,250.9845,251.0442,6828.0
2025-02-07 13:45:00,252.36,252.59,252.28,252.43,4039.0,251.0343,251.2631,250.9547,251.1039,4039.0
2025-02-07 13:50:00,252.43,252.47,252.26,252.26,2700.0,251.1039,251.1437,250.9348,250.9348,2700.0
2025-02-07 13:55:00,252.28,252.33,252.01,252.01,16747.0,250.9547,251.0044,250.6861,250.6861,16747.0
2025-02-07 14:00:00,252.0,252.06,251.79,252.01,11297.0,250.6762,250.7359,250.4673,250.6861,11297.0
2025-02-07 14:05:00,252.12,252.16,251.96,252.16,6756.0,250.7955,250.8353,250.6364,250.8353,6756.0
2025-02-07 14:10:00,251.95,252.06,251.78,251.79,6300.0,250.6264,250.7359,250.4573,250.4673,6300.0
2025-02-07 14:15:00,251.79,252.13,251.78,252.09,6960.0,250.4673,250.8055,250.4573,250.7657,6960.0
2025-02-07 14:20:00,252.13,252.27,251.83,252.05,7448.0,250.8055,250.9447,250.5071,250.7259,7448.0
2025-02-07 14:25:00,252.09,252.38,252.09,252.25,6895.0,250.7657,251.0542,250.7657,250.9249,6895.0
2025-02-07 14:30:00,252.13,252.21,251.98,252.19,6345.0,250.8055,250.8851,250.6563,250.8652,6345.0
2025-02-07 14:35:00,252.25,252.4,252.17,252.37,5720.0,250.9249,251.0741,250.8453,251.0442,5720.0
2025-02-07 14:40:00,252.36,252.55,252.29,252.45,8537.0,251.0343,251.2233,250.9646,251.1238,8537.0
2025-02-07 14:45:00,252.49,252.57,252.2,252.43,5517.0,251.1636,251.2432,250.8751,251.1039,5517.0
2025-02-07 14:50:00,252.44,252.6,252.27,252.38,8615.0,251.1139,251.273,250.9447,251.0542,8615.0
2025-02-07 14:55:00,252.37,252.38,251.81,251.87,10040.0,251.0442,251.0542,250.4872,250.5469,10040.0
2025-02-07 15:00:00,251.91,251.96,251.61,251.64,10285.0,250.5866,250.6364,250.2882,250.3181,10285.0
2025-02-07 15:05:00,251.65,251.75,251.64,251.71,11351.0,250.328,250.4275,250.3181,250.3877,11351.0
2025-02-07 15:10:00,251.64,251.92,251.56,251.59,8814.0,250.3181,250.5966,250.2385,250.2683,8814.0
2025-02-07 15:15:00,251.62,251.7,251.35,251.63,14069.0,250.2982,250.3777,250.0296,250.3081,14069.0
2025-02-07 15:20:00,251.58,251.87,251.52,251.69,8594.0,250.2584,250.5469,250.1987,250.3678,8594.0
2025-02-07 15:25:00,251.7,251.84,251.64,251.68,7389.0,250.3777,250.517,250.3181,250.3578,7389.0
2025-02-07 15:30:00,251.74,251.96,251.66,251.88,7652.0,250.4175,250.6364,250.338,250.5568,7652.0
2025-02-07 15:35:00,251.97,252.14,251.83,252.03,6311.0,250.6463,250.8154,250.5071,250.706,6311.0
2025-02-07 15:40:00,251.98,252.14,251.84,252.1,11610.0,250.6563,250.8154,250.517,250.7756,11610.0
2025-02-07 15:45:00,252.14,252.33,252.02,252.23,17822.0,250.8154,251.0044,250.6961,250.905,17822.0
2025-02-07 15:50:00,252.28,252.47,251.66,251.73,38751.0,250.9547,251.1437,250.338,250.4076,38751.0
2025-02-07 15:55:00,251.75,252.28,251.7,251.95,145174.0,250.4275,250.9547,250.3777,250.6264,145174.0
2025-02-10 09:30:00,255.32,255.61,254.07,254.07,42380.0,253.9787,254.2672,252.7353,252.7353,42380.0
2025-02-10 09:35:00,253.66,254.14,253.0,253.05,3747.0,252.3274,252.8049,251.6709,251.7207,3747.0
2025-02-10 09:40:00,253.02,253.54,252.56,253.31,14250.0,251.6908,252.2081,251.2332,251.9793,14250.0
2025-02-10 09:45:00,253.31,253.5,253.21,253.21,3695.0,251.9793,252.1683,251.8798,251.8798,3695.0
2025-02-10 09:50:00,253.36,253.66,252.9,252.94,6233.0,252.029,252.3274,251.5714,251.6112,6233.0
2025-02-10 09:55:00,252.93,253.06,252.72,253.06,3025.0,251.6013,251.7306,251.3924,251.7306,3025.0
2025-02-10 10:00:00,253.06,253.62,253.06,253.62,9479.0,251.7306,252.2877,251.7306,252.2877,9479.0
2025-02-10 10:05:00,253.63,253.98,253.57,253.98,3456.0,252.2976,252.6458,252.2379,252.6458,3456.0
2025-02-10 10:10:00,254.05,254.5,253.99,254.08,5279.0,252.7154,253.163,252.6557,252.7452,5279.0
2025-02-10 10:15:00,254.07,254.37,254.03,254.18,3007.0,252.7353,253.0337,252.6955,252.8447,3007.0
2025-02-10 10:20:00,254.18,254.32,254.17,254.32,2049.0,252.8447,252.984,252.8348,252.984,2049.0
2025-02-10 10:25:00,254.27,254.92,254.27,254.76,9392.0,252.9342,253.5808,252.9342,253.4217,9392.0
2025-02-10 10:30:00,254.71,254.9,254.6,254.69,6987.0,253.3719,253.5609,253.2625,253.352,6987.0
2025-02-10 10:35:00,254.68,254.84,254.59,254.75,5720.0,253.3421,253.5012,253.2526,253.4117,5720.0
2025-02-10 10:40:00,254.84,254.91,254.63,254.72,4415.0,253.5012,253.5709,253.2924,253.3819,4415.0
2025-02-10 10:45:00,254.72,255.56,254.72,255.5,6973.0,253.3819,254.2175,253.3819,254.1578,6973.0
2025-02-10 10:50:00,255.69,255.78,255.51,255.52,4656.0,254.3468,254.4363,254.1677,254.1777,4656.0
2025-02-10 10:55:00,255.55,255.55,255.09,255.09,3594.0,254.2075,254.2075,253.7499,253.7499,3594.0
2025-02-10 11:00:00,255.1,255.2,254.86,254.96,10633.0,253.7599,253.8594,253.5211,253.6206,10633.0
2025-02-10 11:05:00,255.01,255.01,254.78,254.92,8699.0,253.6704,253.6704,253.4416,253.5808,8699.0
2025-02-10 11:10:00,254.92,254.92,254.23,254.44,8506.0,253.5808,253.5808,252.8945,253.1034,8506.0
2025-02-10 11:15:00,254.35,254.47,254.19,254.25,7595.0,253.0138,253.1332,252.8547,252.9143,7595.0
2025-02-10 11:20:00,254.28,254.28,253.74,253.89,5695.0,252.9442,252.9442,252.407,252.5562,5695.0
2025-02-10 11:25:00,253.84,253.94,253.68,253.77,3249.0,252.5065,252.606,252.3473,252.4369,3249.0
2025-02-10 11:30:00,253.69,253.79,253.47,253.79,4990.0,252.3573,252.4568,252.1384,252.4568,4990.0
2025-02-10 11:35:00,253.83,253.83,253.68,253.82,4643.0,252.4966,252.4966,252.3473,252.4866,4643.0
2025-02-10 11:40:00,253.82,254.28,253.81,254.14,3716.0,252.4866,252.9442,252.4767,252.8049,3716.0
2025-02-10 11:45:00,254.15,254.43,254.14,254.29,6386.0,252.8149,253.0934,252.8049,252.9541,6386.0
2025-02-10 11:50:00,254.39,254.65,254.39,254.64,4721.0,253.0536,253.3122,253.0536,253.3023,4721.0
2025-02-10 11:55:00,254.65,254.79,254.57,254.69,4800.0,253.3122,253.4515,253.2327,253.352,4800.0
2025-02-10 12:00:00,254.72,254.77,254.58,254.63,4888.0,253.3819,253.4316,253.2426,253.2924,4888.0
2025-02-10 12:05:00,254.52,254.94,254.45,254.67,5862.0,253.1829,253.6007,253.1133,253.3321,5862.0
2025-02-10 12:10:00,254.67,254.73,254.5,254.65,3117.0,253.3321,253.3918,253.163,253.3122,3117.0
2025-02-10 12:15:00,254.75,255.07,254.66,255.03,4381.0,253.4117,253.73,253.3222,253.6903,4381.0
2025-02-10 12:20:00,254.95,255.16,254.95,255.14,4573.0,253.6107,253.8196,253.6107,253.7997,4573.0
2025-02-10 12:25:00,255.07,255.07,254.68,254.78,3814.0,253.73,253.73,253.3421,253.4416,3814.0
2025-02-10 12:30:00,254.78,254.97,254.57,254.69,3892.0,253.4416,253.6306,253.2327,253.352,3892.0
2025-02-10 12:35:00,254.67,254.81,254.63,254.79,3170.0,253.3321,253.4714,253.2924,253.4515,3170.0
2025-02-10 12:40:00,254.77,254.81,254.47,254.56,14671.0,253.4316,253.4714,253.1332,253.2227,14671.0
2025-02-10 12:45:00,254.64,254.64,254.55,254.63,3615.0,253.3023,253.3023,253.2128,253.2924,3615.0
2025-02-10 12:50:00,254.63,255.08,254.62,254.91,4206.0,253.2924,253.74,253.2824,253.5709,4206.0
2025-02-10 12:55:00,254.83,255.06,254.79,255.06,1211.0,253.4913,253.7201,253.4515,253.7201,1211.0
2025-02-10 13:00:00,254.76,255.13,254.76,255.12,5095.0,253.4217,253.7897,253.4217,253.7798,5095.0
2025-02-10 13:05:00,255.12,255.24,255.08,255.14,2807.0,253.7798,253.8991,253.74,253.7997,2807.0
2025-02-10 13:10:00,255.14,255.49,255.13,255.42,4773.0,253.7997,254.1478,253.7897,254.0782,4773.0
2025-02-10 13:15:00,255.45,255.54,255.29,255.3,9566.0,254.108,254.1976,253.9489,253.9588,9566.0
2025-02-10 13:20:00,255.33,255.39,255.29,255.38,3632.0,253.9887,254.0484,253.9489,254.0384,3632.0
2025-02-10 13:25:00,255.41,255.42,255.1,255.13,4564.0,254.0683,254.0782,253.7599,253.7897,4564.0
2025-02-10 13:30:00,255.12,255.24,255.05,255.11,5495.0,253.7798,253.8991,253.7101,253.7698,5495.0
2025-02-10 13:35:00,255.11,255.45,255.11,255.42,5042.0,253.7698,254.108,253.7698,254.0782,5042.0
2025-02-10 13:40:00,255.42,255.47,255.36,255.36,3121.0,254.0782,254.1279,254.0185,254.0185,3121.0
2025-02-10 13:45:00,255.48,255.57,255.39,255.49,3958.0,254.1379,254.2274,254.0484,254.1478,3958.0
2025-02-10 13:50:00,255.47,255.6,255.45,255.5,5142.0,254.1279,254.2573,254.108,254.1578,5142.0
2025-02-10 13:55:00,255.5,255.58,255.27,255.32,3301.0,254.1578,254.2374,253.929,253.9787,3301.0
2025-02-10 14:00:00,255.25,255.64,255.19,255.63,12785.0,253.9091,254.297,253.8494,254.2871,12785.0
2025-02-10 14:05:00,255.55,255.78,255.51,255.74,7451.0,254.2075,254.4363,254.1677,254.3965,7451.0
2025-02-10 14:10:00,255.73,255.78,255.66,255.77,4564.0,254.3866,254.4363,254.3169,254.4264,4564.0
2025-02-10 14:15:00,255.73,255.84,255.68,255.77,3797.0,254.3866,254.496,254.3368,254.4264,3797.0
2025-02-10 14:20:00,255.77,255.77,255.63,255.7,5305.0,254.4264,254.4264,254.2871,254.3567,5305.0
2025-02-10 14:25:00,255.71,255.72,255.55,255.65,7897.0,254.3667,254.3766,254.2075,254.307,7897.0
2025-02-10 14:30:00,255.66,255.73,255.61,255.67,6103.0,254.3169,254.3866,254.2672,254.3269,6103.0
2025-02-10 14:35:00,255.67,255.89,255.65,255.81,5512.0,254.3269,254.5457,254.307,254.4662,5512.0
2025-02-10 14:40:00,255.91,255.92,255.78,255.86,3810.0,254.5656,254.5756,254.4363,254.5159,3810.0
2025-02-10 14:45:00,255.86,255.99,255.83,255.99,6768.0,254.5159,254.6452,254.486,254.6452,6768.0
2025-02-10 14:50:00,256.0,256.12,255.95,256.12,7177.0,254.6552,254.7745,254.6054,254.7745,7177.0
2025-02-10 14:55:00,256.18,256.19,255.96,256.0,9472.0,254.8342,254.8442,254.6154,254.6552,9472.0
2025-02-10 15:00:00,256.04,256.18,255.95,255.96,16256.0,254.6949,254.8342,254.6054,254.6154,16256.0
2025-02-10 15:05:00,255.96,256.12,255.96,256.08,3466.0,254.6154,254.7745,254.6154,254.7347,3466.0
2025-02-10 15:10:00,256.08,256.41,256.08,256.39,16825.0,254.7347,255.063,254.7347,255.0431,16825.0
2025-02-10 15:15:00,256.45,256.64,256.43,256.64,7717.0,255.1028,255.2918,255.0829,255.2918,7717.0
2025-02-10 15:20:00,256.56,256.56,256.32,256.41,10605.0,255.2122,255.2122,254.9735,255.063,10605.0
2025-02-10 15:25:00,256.41,256.49,256.27,256.32,13491.0,255.063,255.1426,254.9237,254.9735,13491.0
2025-02-10 15:30:00,256.25,256.37,256.02,256.32,9865.0,254.9038,255.0232,254.6751,254.9735,9865.0
2025-02-10 15:35:00,256.3,256.34,256.18,256.26,14104.0,254.9536,254.9934,254.8342,254.9138,14104.0
2025-02-10 15:40:00,256.26,256.63,256.24,256.63,10041.0,254.9138,255.2818,254.8939,255.2818,10041.0
2025-02-10 15:45:00,256.58,256.58,256.29,256.34,17510.0,255.2321,255.2321,254.9436,254.9934,17510.0
2025-02-10 15:50:00,256.41,256.71,256.19,256.37,44184.0,255.063,255.3614,254.8442,255.0232,44184.0
2025-02-10 15:55:00,256.39,256.86,256.38,256.47,148729.0,255.0431,255.5106,255.0332,255.1227,148729.0
2025-02-11 09:30:00,256.0,256.44,255.6,255.6,21499.0,254.6552,255.0928,254.2573,254.2573,21499.0
2025-02-11 09:35:00,256.01,256.63,255.95,256.46,3728.0,254.6651,255.2818,254.6054,255.1127,3728.0
2025-02-11 09:40:00,256.43,257.06,256.43,257.05,3173.0,255.0829,255.7096,255.0829,255.6996,3173.0
2025-02-11 09:45:00,257.04,257.16,256.8,257.04,14112.0,255.6897,255.8091,255.451,255.6897,14112.0
2025-02-11 09:50:00,257.0,257.44,256.98,257.34,3954.0,255.6499,256.0876,255.63,255.9881,3954.0
2025-02-11 09:55:00,257.42,257.92,257.27,257.56,6830.0,256.0677,256.5651,255.9185,256.207,6830.0
2025-02-11 10:00:00,257.42,257.57,257.01,257.08,10725.0,256.0677,256.2169,255.6598,255.7295,10725.0
2025-02-11 10:05:00,256.7,256.81,256.18,256.44,6766.0,255.3515,255.4609,254.8342,255.0928,6766.0
2025-02-11 10:10:00,256.46,256.64,256.36,256.52,3363.0,255.1127,255.2918,255.0133,255.1724,3363.0
2025-02-11 10:15:00,256.56,256.87,256.5,256.87,9349.0,255.2122,255.5206,255.1525,255.5206,9349.0
2025-02-11 10:20:00,256.81,257.19,256.6,256.68,8033.0,255.4609,255.8389,255.252,255.3316,8033.0
2025-02-11 10:25:00,256.75,256.93,256.69,256.77,8223.0,255.4012,255.5803,255.3415,255.4211,8223.0
2025-02-11 10:30:00,256.92,257.01,256.71,256.74,5829.0,255.5703,255.6598,255.3614,255.3913,5829.0
2025-02-11 10:35:00,256.83,257.07,256.81,257.07,2709.0,255.4808,255.7195,255.4609,255.7195,2709.0
2025-02-11 10:40:00,257.0,257.3,256.96,257.07,8876.0,255.6499,255.9483,255.6101,255.7195,8876.0
2025-02-11 10:45:00,257.26,257.64,257.08,257.63,2816.0,255.9085,256.2865,255.7295,256.2766,2816.0
2025-02-11 10:50:00,257.62,257.79,257.52,257.79,8475.0,256.2666,256.4358,256.1672,256.4358,8475.0
2025-02-11 10:55:00,257.84,257.84,257.72,257.84,1214.0,256.4855,256.4855,256.3661,256.4855,1214.0
2025-02-11 11:00:00,257.85,257.93,257.73,257.87,9328.0,256.4954,256.575,256.3761,256.5153,9328.0
2025-02-11 11:05:00,257.87,257.87,257.47,257.59,9419.0,256.5153,256.5153,256.1174,256.2368,9419.0
2025-02-11 11:10:00,257.59,257.67,257.44,257.64,4507.0,256.2368,256.3164,256.0876,256.2865,4507.0
2025-02-11 11:15:00,257.74,257.74,257.44,257.53,4514.0,256.386,256.386,256.0876,256.1771,4514.0
2025-02-11 11:20:00,257.53,257.65,257.4,257.47,4212.0,256.1771,256.2965,256.0478,256.1174,4212.0
2025-02-11 11:25:00,257.66,257.68,257.45,257.45,7033.0,256.3064,256.3263,256.0975,256.0975,7033.0
2025-02-11 11:30:00,257.5,257.51,257.32,257.45,6447.0,256.1473,256.1572,255.9682,256.0975,6447.0
2025-02-11 11:35:00,257.45,257.46,257.12,257.16,5013.0,256.0975,256.1075,255.7693,255.8091,5013.0
2025-02-11 11:40:00,257.16,257.36,257.11,257.27,7989.0,255.8091,256.008,255.7593,255.9185,7989.0
2025-02-11 11:45:00,257.27,257.38,257.16,257.25,3656.0,255.9185,256.0279,255.8091,255.8986,3656.0
2025-02-11 11:50:00,257.25,257.27,256.95,257.01,8270.0,255.8986,255.9185,255.6002,255.6598,8270.0
2025-02-11 11:55:00,256.93,257.15,256.93,257.09,3408.0,255.5803,255.7991,255.5803,255.7394,3408.0
2025-02-11 12:00:00,257.08,257.34,257.02,257.13,8604.0,255.7295,255.9881,255.6698,255.7792,8604.0
2025-02-11 12:05:00,257.12,257.2,256.93,257.01,13386.0,255.7693,255.8489,255.5803,255.6598,13386.0
2025-02-11 12:10:00,257.0,257.09,256.89,257.0,4334.0,255.6499,255.7394,255.5405,255.6499,4334.0
2025-02-11 12:15:00,257.09,257.35,257.09,257.34,2247.0,255.7394,255.9981,255.7394,255.9881,2247.0
2025-02-11 12:20:00,257.28,257.52,257.27,257.27,3648.0,255.9284,256.1672,255.9185,255.9185,3648.0
2025-02-11 12:25:00,257.32,257.35,257.2,257.32,3922.0,255.9682,255.9981,255.8489,255.9682,3922.0
2025-02-11 12:30:00,257.32,257.32,256.91,256.91,4082.0,255.9682,255.9682,255.5604,255.5604,4082.0
2025-02-11 12:35:00,256.95,256.96,256.76,256.76,4636.0,255.6002,255.6101,255.4112,255.4112,4636.0
2025-02-11 12:40:00,256.76,256.76,256.51,256.54,5335.0,255.4112,255.4112,255.1625,255.1923,5335.0
2025-02-11 12:45:00,256.54,256.54,256.27,256.32,8141.0,255.1923,255.1923,254.9237,254.9735,8141.0
2025-02-11 12:50:00,256.32,256.4,256.27,256.32,6943.0,254.9735,255.0531,254.9237,254.9735,6943.0
2025-02-11 12:55:00,256.45,256.46,256.41,256.41,2459.0,255.1028,255.1127,255.063,255.063,2459.0
2025-02-11 13:00:00,256.41,256.55,256.3,256.42,4605.0,255.063,255.2023,254.9536,255.0729,4605.0
2025-02-11 13:05:00,256.56,256.64,256.48,256.63,1452.0,255.2122,255.2918,255.1326,255.2818,1452.0
2025-02-11 13:10:00,256.71,256.76,256.57,256.71,2525.0,255.3614,255.4112,255.2222,255.3614,2525.0
2025-02-11 13:15:00,256.69,256.95,256.69,256.94,1538.0,255.3415,255.6002,255.3415,255.5902,1538.0
2025-02-11 13:20:00,256.95,257.07,256.95,256.97,2512.0,255.6002,255.7195,255.6002,255.6201,2512.0
2025-02-11 13:25:00,257.05,257.06,256.7,256.7,10827.0,255.6996,255.7096,255.3515,255.3515,10827.0
2025-02-11 13:30:00,256.82,256.93,256.8,256.8,3283.0,255.4708,255.5803,255.451,255.451,3283.0
2025-02-11 13:35:00,256.8,256.9,256.74,256.82,2734.0,255.451,255.5504,255.3913,255.4708,2734.0
2025-02-11 13:40:00,256.91,256.92,256.74,256.82,5032.0,255.5604,255.5703,255.3913,255.4708,5032.0
2025-02-11 13:45:00,256.82,256.9,256.7,256.82,2397.0,255.4708,255.5504,255.3515,255.4708,2397.0
2025-02-11 13:50:00,256.78,256.85,256.71,256.71,1170.0,255.4311,255.5007,255.3614,255.3614,1170.0
2025-02-11 13:55:00,256.7,256.76,256.57,256.58,3609.0,255.3515,255.4112,255.2222,255.2321,3609.0
2025-02-11 14:00:00,256.67,256.84,256.66,256.82,5797.0,255.3216,255.4907,255.3117,255.4708,5797.0
2025-02-11 14:05:00,256.76,256.78,256.45,256.62,4743.0,255.4112,255.4311,255.1028,255.2719,4743.0
2025-02-11 14:10:00,256.64,256.8,256.6,256.72,4498.0,255.2918,255.451,255.252,255.3714,4498.0
2025-02-11 14:15:00,256.74,256.77,256.51,256.59,6743.0,255.3913,255.4211,255.1625,255.2421,6743.0
2025-02-11 14:20:00,256.54,256.74,256.51,256.68,4029.0,255.1923,255.3913,255.1625,255.3316,4029.0
2025-02-11 14:25:00,256.68,256.68,256.54,256.54,2600.0,255.3316,255.3316,255.1923,255.1923,2600.0
2025-02-11 14:30:00,256.62,256.75,256.59,256.73,4452.0,255.2719,255.4012,255.2421,255.3813,4452.0
2025-02-11 14:35:00,256.7,256.83,256.59,256.78,5367.0,255.3515,255.4808,255.2421,255.4311,5367.0
2025-02-11 14:40:00,256.83,257.11,256.82,257.02,6718.0,255.4808,255.7593,255.4708,255.6698,6718.0
2025-02-11 14:45:00,257.06,257.12,256.97,256.98,4163.0,255.7096,255.7693,255.6201,255.63,4163.0
2025-02-11 14:50:00,257.07,257.15,257.03,257.14,3967.0,255.7195,255.7991,255.6797,255.7892,3967.0
2025-02-11 14:55:00,257.08,257.25,257.08,257.17,4631.0,255.7295,255.8986,255.7295,255.819,4631.0
2025-02-11 15:00:00,257.15,257.21,257.1,257.16,5263.0,255.7991,255.8588,255.7494,255.8091,5263.0
2025-02-11 15:05:00,257.16,257.16,256.73,256.73,5817.0,255.8091,255.8091,255.3813,255.3813,5817.0
2025-02-11 15:10:00,256.84,256.94,256.78,256.83,6325.0,255.4907,255.5902,255.4311,255.4808,6325.0
2025-02-11 15:15:00,256.91,256.93,256.75,256.92,7119.0,255.5604,255.5803,255.4012,255.5703,7119.0
2025-02-11 15:20:00,256.86,256.87,256.57,256.57,7179.0,255.5106,255.5206,255.2222,255.2222,7179.0
2025-02-11 15:25:00,256.57,256.7,256.44,256.63,7021.0,255.2222,255.3515,255.0928,255.2818,7021.0
2025-02-11 15:30:00,256.62,257.08,256.6,257.04,8386.0,255.2719,255.7295,255.252,255.6897,8386.0
2025-02-11 15:35:00,256.99,257.06,256.84,257.05,9425.0,255.64,255.7096,255.4907,255.6996,9425.0
2025-02-11 15:40:00,257.05,257.17,256.88,256.89,14036.0,255.6996,255.819,255.5305,255.5405,14036.0
2025-02-11 15:45:00,256.94,257.11,256.78,256.85,11417.0,255.5902,255.7593,255.4311,255.5007,11417.0
2025-02-11 15:50:00,256.78,257.1,256.69,257.0,17510.0,255.4311,255.7494,255.3415,255.6499,17510.0
2025-02-11 15:55:00,257.1,257.22,256.95,257.14,129809.0,255.7494,255.8687,255.6002,255.7892,129809.0
2025-02-12 09:30:00,250.75,250.93,248.01,248.2,64829.0,249.4327,249.6118,246.7071,246.8961,64829.0
2025-02-12 09:35:00,248.38,248.67,247.02,247.5,28259.0,247.0752,247.3637,245.7223,246.1998,28259.0
2025-02-12 09:40:00,247.33,247.72,246.51,247.54,36075.0,246.0307,246.4187,245.215,246.2396,36075.0
2025-02-12 09:45:00,247.7,248.46,247.65,248.46,15510.0,246.3988,247.1548,246.349,247.1548,15510.0
2025-02-12 09:50:00,248.33,248.8,248.06,248.8,6802.0,247.0254,247.493,246.7569,247.493,6802.0
2025-02-12 09:55:00,248.81,248.91,248.45,248.91,6433.0,247.5029,247.6024,247.1448,247.6024,6433.0
2025-02-12 10:00:00,248.78,248.78,247.84,248.03,10151.0,247.4731,247.4731,246.538,246.727,10151.0
2025-02-12 10:05:00,247.93,248.91,247.63,248.77,16967.0,246.6275,247.6024,246.3291,247.4631,16967.0
2025-02-12 10:10:00,248.69,249.1,248.64,249.1,6353.0,247.3836,247.7914,247.3338,247.7914,6353.0
2025-02-12 10:15:00,249.21,249.85,249.14,249.85,9637.0,247.9008,248.5375,247.8312,248.5375,9637.0
2025-02-12 10:20:00,249.93,249.93,249.49,249.69,5713.0,248.617,248.617,248.1794,248.3783,5713.0
2025-02-12 10:25:00,249.53,249.75,249.49,249.51,5157.0,248.2191,248.438,248.1794,248.1992,5157.0
2025-02-12 10:30:00,249.85,249.89,249.25,249.45,7977.0,248.5375,248.5773,247.9406,248.1396,7977.0
2025-02-12 10:35:00,249.46,250.0,249.45,249.93,8035.0,248.1495,248.6867,248.1396,248.617,8035.0
2025-02-12 10:40:00,250.04,250.05,249.5,249.52,13386.0,248.7265,248.7364,248.1893,248.2092,13386.0
2025-02-12 10:45:00,249.49,249.75,249.15,249.22,8387.0,248.1794,248.438,247.8411,247.9108,8387.0
2025-02-12 10:50:00,249.22,249.38,248.9,248.94,4744.0,247.9108,248.0699,247.5925,247.6322,4744.0
2025-02-12 10:55:00,248.94,249.14,248.73,249.0,8218.0,247.6322,247.8312,247.4233,247.6919,8218.0
2025-02-12 11:00:00,249.01,249.01,248.53,248.87,11890.0,247.7019,247.7019,247.2244,247.5626,11890.0
2025-02-12 11:05:00,248.65,248.74,248.06,248.06,7116.0,247.3438,247.4333,246.7569,246.7569,7116.0
2025-02-12 11:10:00,248.03,248.3,247.91,248.12,14523.0,246.727,246.9956,246.6077,246.8166,14523.0
2025-02-12 11:15:00,248.22,248.25,247.88,248.15,8910.0,246.916,246.9459,246.5778,246.8464,8910.0
2025-02-12 11:20:00,248.11,248.28,247.9,248.01,9296.0,246.8066,246.9757,246.5977,246.7071,9296.0
2025-02-12 11:25:00,247.98,248.14,247.86,248.08,6990.0,246.6773,246.8364,246.5579,246.7768,6990.0
2025-02-12 11:30:00,248.13,248.46,248.12,248.43,7286.0,246.8265,247.1548,246.8166,247.1249,7286.0
2025-02-12 11:35:00,248.48,249.03,248.33,249.03,7519.0,247.1747,247.7218,247.0254,247.7218,7519.0
2025-02-12 11:40:00,249.05,249.44,249.03,249.27,5279.0,247.7417,248.1296,247.7218,247.9605,5279.0
2025-02-12 11:45:00,249.39,249.39,249.15,249.22,4516.0,248.0799,248.0799,247.8411,247.9108,4516.0
2025-02-12 11:50:00,249.22,249.81,249.09,249.81,7706.0,247.9108,248.4977,247.7815,248.4977,7706.0
2025-02-12 11:55:00,249.78,250.18,249.78,250.06,9400.0,248.4678,248.8657,248.4678,248.7464,9400.0
2025-02-12 12:00:00,249.94,250.32,249.94,250.14,8739.0,248.627,249.005,248.627,248.8259,8739.0
2025-02-12 12:05:00,250.1,250.2,250.06,250.17,2827.0,248.7861,248.8856,248.7464,248.8558,2827.0
2025-02-12 12:10:00,250.17,251.0,250.12,251.0,8362.0,248.8558,249.6814,248.806,249.6814,8362.0
2025-02-12 12:15:00,250.78,251.0,250.56,250.56,8602.0,249.4626,249.6814,249.2437,249.2437,8602.0
2025-02-12 12:20:00,250.52,250.67,250.34,250.34,7966.0,249.2039,249.3532,249.0249,249.0249,7966.0
2025-02-12 12:25:00,250.34,250.68,250.33,250.63,6750.0,249.0249,249.3631,249.0149,249.3134,6750.0
2025-02-12 12:30:00,250.71,250.91,250.63,250.67,6776.0,249.3929,249.5919,249.3134,249.3532,6776.0
2025-02-12 12:35:00,250.68,250.75,250.32,250.51,4421.0,249.3631,249.4327,249.005,249.194,4421.0
2025-02-12 12:40:00,250.58,250.62,250.31,250.43,5260.0,249.2636,249.3034,248.995,249.1144,5260.0
2025-02-12 12:45:00,250.45,250.84,250.45,250.79,10981.0,249.1343,249.5223,249.1343,249.4725,10981.0
2025-02-12 12:50:00,250.8,250.82,250.65,250.72,4059.0,249.4825,249.5024,249.3333,249.4029,4059.0
2025-02-12 12:55:00,250.8,250.83,250.52,250.67,6365.0,249.4825,249.5123,249.2039,249.3532,6365.0
2025-02-12 13:00:00,250.67,250.81,250.57,250.59,7886.0,249.3532,249.4924,249.2537,249.2736,7886.0
2025-02-12 13:05:00,250.66,250.66,250.27,250.28,4426.0,249.3432,249.3432,248.9553,248.9652,4426.0
2025-02-12 13:10:00,250.15,250.19,249.88,249.95,3860.0,248.8359,248.8757,248.5673,248.6369,3860.0
2025-02-12 13:15:00,249.92,249.93,249.67,249.84,6151.0,248.6071,248.617,248.3584,248.5275,6151.0
2025-02-12 13:20:00,249.98,250.04,249.85,249.92,11123.0,248.6668,248.7265,248.5375,248.6071,11123.0
2025-02-12 13:25:00,249.93,250.0,249.64,249.64,3355.0,248.617,248.6867,248.3286,248.3286,3355.0
2025-02-12 13:30:00,249.66,250.14,249.63,250.14,6797.0,248.3485,248.8259,248.3186,248.8259,6797.0
2025-02-12 13:35:00,250.13,250.27,250.05,250.25,3825.0,248.816,248.9553,248.7364,248.9354,3825.0
2025-02-12 13:40:00,250.25,250.27,249.87,249.87,2635.0,248.9354,248.9553,248.5574,248.5574,2635.0
2025-02-12 13:45:00,249.94,250.01,249.79,249.79,3251.0,248.627,248.6966,248.4778,248.4778,3251.0
2025-02-12 13:50:00,249.84,249.88,249.67,249.67,5285.0,248.5275,248.5673,248.3584,248.3584,5285.0
2025-02-12 13:55:00,249.74,249.78,249.15,249.15,12430.0,248.428,248.4678,247.8411,247.8411,12430.0
2025-02-12 14:00:00,249.17,249.31,248.91,248.91,29382.0,247.861,248.0003,247.6024,247.6024,29382.0
2025-02-12 14:05:00,248.89,249.24,248.69,249.24,12757.0,247.5825,247.9307,247.3836,247.9307,12757.0
2025-02-12 14:10:00,249.26,249.39,249.08,249.13,10158.0,247.9506,248.0799,247.7715,247.8212,10158.0
2025-02-12 14:15:00,249.13,249.48,249.09,249.48,15144.0,247.8212,248.1694,247.7815,248.1694,15144.0
2025-02-12 14:20:00,249.52,249.81,249.2,249.7,22162.0,248.2092,248.4977,247.8909,248.3883,22162.0
2025-02-12 14:25:00,249.69,249.69,249.35,249.35,7321.0,248.3783,248.3783,248.0401,248.0401,7321.0
2025-02-12 14:30:00,249.34,249.59,249.17,249.59,16733.0,248.0301,248.2788,247.861,248.2788,16733.0
2025-02-12 14:35:00,249.59,249.72,249.53,249.63,10048.0,248.2788,248.4081,248.2191,248.3186,10048.0
2025-02-12 14:40:00,249.64,249.7,249.51,249.52,5013.0,248.3286,248.3883,248.1992,248.2092,5013.0
2025-02-12 14:45:00,249.5,249.56,249.34,249.34,9591.0,248.1893,248.249,248.0301,248.0301,9591.0
2025-02-12 14:50:00,249.39,249.47,249.29,249.42,7491.0,248.0799,248.1595,247.9804,248.1097,7491.0
2025-02-12 14:55:00,249.36,249.49,248.89,248.99,15580.0,248.05,248.1794,247.5825,247.682,15580.0
2025-02-12 15:00:00,248.99,249.0,248.78,248.84,17404.0,247.682,247.6919,247.4731,247.5328,17404.0
2025-02-12 15:05:00,248.89,248.89,248.63,248.69,18492.0,247.5825,247.5825,247.3239,247.3836,18492.0
2025-02-12 15:10:00,248.74,248.8,248.57,248.71,9022.0,247.4333,247.493,247.2642,247.4035,9022.0
2025-02-12 15:15:00,248.78,248.81,248.56,248.75,9326.0,247.4731,247.5029,247.2542,247.4432,9326.0
2025-02-12 15:20:00,248.75,248.87,248.43,248.45,14269.0,247.4432,247.5626,247.1249,247.1448,14269.0
2025-02-12 15:25:00,248.53,248.67,248.4,248.49,9428.0,247.2244,247.3637,247.0951,247.1846,9428.0
2025-02-12 15:30:00,248.46,248.75,248.4,248.62,14302.0,247.1548,247.4432,247.0951,247.3139,14302.0
2025-02-12 15:35:00,248.64,248.92,248.58,248.73,11807.0,247.3338,247.6123,247.2741,247.4233,11807.0
2025-02-12 15:40:00,248.77,248.89,248.32,248.41,10993.0,247.4631,247.5825,247.0155,247.105,10993.0
2025-02-12 15:45:00,248.42,248.94,248.41,248.87,22744.0,247.115,247.6322,247.105,247.5626,22744.0
2025-02-12 15:50:00,248.93,249.45,248.71,249.1,52046.0,247.6223,248.1396,247.4035,247.7914,52046.0
2025-02-12 15:55:00,249.14,250.44,249.14,250.21,167821.0,247.8312,249.1244,247.8312,248.8956,167821.0
2025-02-13 09:30:00,251.64,252.33,250.14,250.51,29323.0,250.3181,251.0044,248.8259,249.194,29323.0
2025-02-13 09:35:00,250.52,251.87,250.34,251.7,13748.0,249.2039,250.5469,249.0249,250.3777,13748.0
2025-02-13 09:40:00,251.82,251.97,251.35,251.61,8806.0,250.4971,250.6463,250.0296,250.2882,8806.0
2025-02-13 09:45:00,251.58,252.0,251.42,251.67,3597.0,250.2584,250.6762,250.0992,250.3479,3597.0
2025-02-13 09:50:00,251.56,251.59,250.97,251.07,3934.0,250.2385,250.2683,249.6516,249.7511,3934.0
2025-02-13 09:55:00,250.9,251.07,250.65,250.7,2995.0,249.5819,249.7511,249.3333,249.383,2995.0
2025-02-13 10:00:00,250.67,251.42,250.53,251.41,12426.0,249.3532,250.0992,249.2139,250.0893,12426.0
2025-02-13 10:05:00,251.41,251.47,251.06,251.21,4655.0,250.0893,250.149,249.7411,249.8903,4655.0
2025-02-13 10:10:00,251.38,251.81,251.32,251.5,10838.0,250.0594,250.4872,249.9997,250.1788,10838.0
2025-02-13 10:15:00,251.49,251.8,251.41,251.77,11410.0,250.1688,250.4772,250.0893,250.4474,11410.0
2025-02-13 10:20:00,251.76,251.76,251.39,251.39,7256.0,250.4374,250.4374,250.0694,250.0694,7256.0
2025-02-13 10:25:00,251.45,251.51,251.05,251.43,15944.0,250.1291,250.1887,249.7312,250.1092,15944.0
2025-02-13 10:30:00,251.43,251.52,251.2,251.3,9625.0,250.1092,250.1987,249.8804,249.9798,9625.0
2025-02-13 10:35:00,251.3,251.38,251.11,251.29,18913.0,249.9798,250.0594,249.7908,249.9699,18913.0
2025-02-13 10:40:00,251.29,251.55,251.21,251.21,10411.0,249.9699,250.2285,249.8903,249.8903,10411.0
2025-02-13 10:45:00,251.28,251.41,251.05,251.21,10474.0,249.96,250.0893,249.7312,249.8903,10474.0
2025-02-13 10:50:00,251.23,251.38,250.8,251.05,19749.0,249.9102,250.0594,249.4825,249.7312,19749.0
2025-02-13 10:55:00,251.01,251.08,250.74,250.9,5898.0,249.6914,249.761,249.4228,249.5819,5898.0
2025-02-13 11:00:00,250.89,251.56,250.89,251.48,15831.0,249.572,250.2385,249.572,250.1589,15831.0
2025-02-13 11:05:00,251.49,252.6,251.45,252.48,19960.0,250.1688,251.273,250.1291,251.1536,19960.0
2025-02-13 11:10:00,252.48,252.6,252.37,252.53,7937.0,251.1536,251.273,251.0442,251.2034,7937.0
2025-02-13 11:15:00,252.47,252.52,252.05,252.28,12771.0,251.1437,251.1934,250.7259,250.9547,12771.0
2025-02-13 11:20:00,252.37,252.64,252.25,252.62,16361.0,251.0442,251.3128,250.9249,251.2929,16361.0
2025-02-13 11:25:00,252.58,252.75,252.16,252.16,19473.0,251.2531,251.4222,250.8353,250.8353,19473.0
2025-02-13 11:30:00,252.17,252.59,252.14,252.5,18864.0,250.8453,251.2631,250.8154,251.1735,18864.0
2025-02-13 11:35:00,252.5,252.74,252.28,252.33,9401.0,251.1735,251.4123,250.9547,251.0044,9401.0
2025-02-13 11:40:00,252.42,252.48,252.01,252.1,12461.0,251.094,251.1536,250.6861,250.7756,12461.0
2025-02-13 11:45:00,252.2,252.39,252.19,252.29,4655.0,250.8751,251.0641,250.8652,250.9646,4655.0
2025-02-13 11:50:00,252.31,252.39,252.14,252.17,3782.0,250.9845,251.0641,250.8154,250.8453,3782.0
2025-02-13 11:55:00,252.29,252.38,252.05,252.38,8822.0,250.9646,251.0542,250.7259,251.0542,8822.0
2025-02-13 12:00:00,252.28,252.41,252.19,252.39,4619.0,250.9547,251.084,250.8652,251.0641,4619.0
2025-02-13 12:05:00,252.38,252.78,252.36,252.71,4508.0,251.0542,251.4521,251.0343,251.3824,4508.0
2025-02-13 12:10:00,252.71,252.92,252.61,252.79,7101.0,251.3824,251.5913,251.283,251.462,7101.0
2025-02-13 12:15:00,252.68,252.7,252.55,252.69,3813.0,251.3526,251.3725,251.2233,251.3625,3813.0
2025-02-13 12:20:00,252.8,252.9,252.71,252.77,2950.0,251.472,251.5714,251.3824,251.4421,2950.0
2025-02-13 12:25:00,252.79,252.79,252.62,252.7,2972.0,251.462,251.462,251.2929,251.3725,2972.0
2025-02-13 12:30:00,252.67,252.67,252.54,252.55,2020.0,251.3426,251.3426,251.2133,251.2233,2020.0
2025-02-13 12:35:00,252.63,252.66,252.51,252.54,7780.0,251.3029,251.3327,251.1835,251.2133,7780.0
2025-02-13 12:40:00,252.51,252.61,252.32,252.33,6410.0,251.1835,251.283,250.9945,251.0044,6410.0
2025-02-13 12:45:00,252.32,252.42,252.21,252.27,4464.0,250.9945,251.094,250.8851,250.9447,4464.0
2025-02-13 12:50:00,252.3,252.3,252.1,252.1,4068.0,250.9746,250.9746,250.7756,250.7756,4068.0
2025-02-13 12:55:00,252.09,252.16,251.88,251.88,14075.0,250.7657,250.8353,250.5568,250.5568,14075.0
2025-02-13 13:00:00,251.86,252.03,251.75,251.77,14390.0,250.5369,250.706,250.4275,250.4474,14390.0
2025-02-13 13:05:00,251.73,251.93,251.64,251.81,1852.0,250.4076,250.6065,250.3181,250.4872,1852.0
2025-02-13 13:10:00,251.74,251.96,251.65,251.81,10811.0,250.4175,250.6364,250.328,250.4872,10811.0
2025-02-13 13:15:00,251.81,251.95,251.65,251.75,8694.0,250.4872,250.6264,250.328,250.4275,8694.0
2025-02-13 13:20:00,251.73,251.9,251.68,251.82,5122.0,250.4076,250.5767,250.3578,250.4971,5122.0
2025-02-13 13:25:00,251.81,252.11,251.81,251.88,6392.0,250.4872,250.7856,250.4872,250.5568,6392.0
2025-02-13 13:30:00,251.87,252.14,251.86,252.06,4049.0,250.5469,250.8154,250.5369,250.7359,4049.0
2025-02-13 13:35:00,252.0,252.15,251.96,252.05,4613.0,250.6762,250.8254,250.6364,250.7259,4613.0
2025-02-13 13:40:00,252.05,252.17,251.41,251.53,15906.0,250.7259,250.8453,250.0893,250.2086,15906.0
2025-02-13 13:45:00,251.53,251.99,251.52,251.9,3762.0,250.2086,250.6662,250.1987,250.5767,3762.0
2025-02-13 13:50:00,251.78,251.96,251.72,251.91,6629.0,250.4573,250.6364,250.3976,250.5866,6629.0
2025-02-13 13:55:00,251.83,252.02,251.72,251.97,3454.0,250.5071,250.6961,250.3976,250.6463,3454.0
2025-02-13 14:00:00,251.95,252.08,251.89,251.98,6072.0,250.6264,250.7557,250.5667,250.6563,6072.0
2025-02-13 14:05:00,251.96,252.44,251.9,252.37,5319.0,250.6364,251.1139,250.5767,251.0442,5319.0
2025-02-13 14:10:00,252.38,252.61,252.31,252.61,5057.0,251.0542,251.283,250.9845,251.283,5057.0
2025-02-13 14:15:00,252.63,253.05,252.61,252.83,5317.0,251.3029,251.7207,251.283,251.5018,5317.0
2025-02-13 14:20:00,252.84,252.96,252.52,252.52,5823.0,251.5118,251.6311,251.1934,251.1934,5823.0
2025-02-13 14:25:00,252.5,252.92,252.5,252.75,4129.0,251.1735,251.5913,251.1735,251.4222,4129.0
2025-02-13 14:30:00,252.76,252.97,252.69,252.86,4060.0,251.4322,251.6411,251.3625,251.5317,4060.0
2025-02-13 14:35:00,252.85,253.03,252.76,252.94,7148.0,251.5217,251.7008,251.4322,251.6112,7148.0
2025-02-13 14:40:00,252.9,252.97,252.88,252.88,2639.0,251.5714,251.6411,251.5515,251.5515,2639.0
2025-02-13 14:45:00,252.93,253.09,252.86,253.05,7008.0,251.6013,251.7604,251.5317,251.7207,7008.0
2025-02-13 14:50:00,253.06,253.21,252.99,253.14,7045.0,251.7306,251.8798,251.661,251.8102,7045.0
2025-02-13 14:55:00,253.14,253.14,252.81,252.81,9503.0,251.8102,251.8102,251.4819,251.4819,9503.0
2025-02-13 15:00:00,252.82,253.19,252.82,253.12,9657.0,251.4919,251.8599,251.4919,251.7903,9657.0
2025-02-13 15:05:00,253.07,253.31,253.03,253.16,6464.0,251.7405,251.9793,251.7008,251.8301,6464.0
2025-02-13 15:10:00,253.15,253.27,252.93,252.94,6325.0,251.8201,251.9395,251.6013,251.6112,6325.0
2025-02-13 15:15:00,253.0,253.31,253.0,253.3,4735.0,251.6709,251.9793,251.6709,251.9693,4735.0
2025-02-13 15:20:00,253.3,253.31,253.05,253.2,10968.0,251.9693,251.9793,251.7207,251.8699,10968.0
2025-02-13 15:25:00,253.15,253.22,253.01,253.2,13520.0,251.8201,251.8898,251.6809,251.8699,13520.0
2025-02-13 15:30:00,253.14,253.25,252.98,252.99,12175.0,251.8102,251.9196,251.651,251.661,12175.0
2025-02-13 15:35:00,253.05,253.09,252.94,253.05,17102.0,251.7207,251.7604,251.6112,251.7207,17102.0
2025-02-13 15:40:00,253.11,253.11,252.81,252.81,10101.0,251.7803,251.7803,251.4819,251.4819,10101.0
2025-02-13 15:45:00,252.81,252.84,252.61,252.72,13479.0,251.4819,251.5118,251.283,251.3924,13479.0
2025-02-13 15:50:00,252.87,253.25,252.55,252.59,33315.0,251.5416,251.9196,251.2233,251.2631,33315.0
2025-02-13 15:55:00,252.58,252.92,252.57,252.63,91758.0,251.2531,251.5913,251.2432,251.3029,91758.0
2025-02-14 09:30:00,254.5,255.33,253.58,255.31,23584.0,253.163,253.9887,252.2479,253.9688,23584.0
2025-02-14 09:35:00,255.34,256.15,255.21,256.14,21024.0,253.9986,254.8044,253.8693,254.7944,21024.0
2025-02-14 09:40:00,256.15,256.42,256.0,256.39,17019.0,254.8044,255.0729,254.6552,255.0431,17019.0
2025-02-14 09:45:00,256.28,256.42,255.21,255.36,10625.0,254.9337,255.0729,253.8693,254.0185,10625.0
2025-02-14 09:50:00,255.21,255.24,254.05,254.15,5300.0,253.8693,253.8991,252.7154,252.8149,5300.0
2025-02-14 09:55:00,253.91,254.19,253.39,253.94,8146.0,252.5761,252.8547,252.0589,252.606,8146.0
2025-02-14 10:00:00,254.11,254.33,253.81,253.97,9069.0,252.7751,252.9939,252.4767,252.6358,9069.0
2025-02-14 10:05:00,254.19,254.58,254.01,254.46,14485.0,252.8547,253.2426,252.6756,253.1232,14485.0
2025-02-14 10:10:00,254.45,254.45,253.95,254.01,8467.0,253.1133,253.1133,252.6159,252.6756,8467.0
2025-02-14 10:15:00,254.09,254.3,253.64,253.69,8366.0,252.7552,252.9641,252.3076,252.3573,8366.0
2025-02-14 10:20:00,253.72,253.88,253.61,253.69,5190.0,252.3871,252.5463,252.2777,252.3573,5190.0
2025-02-14 10:25:00,253.67,253.88,253.41,253.49,6792.0,252.3374,252.5463,252.0788,252.1583,6792.0
2025-02-14 10:30:00,253.55,253.69,253.3,253.69,7748.0,252.218,252.3573,251.9693,252.3573,7748.0
2025-02-14 10:35:00,253.69,253.8,253.43,253.49,8631.0,252.3573,252.4667,252.0987,252.1583,8631.0
2025-02-14 10:40:00,253.49,253.66,253.24,253.5,9659.0,252.1583,252.3274,251.9097,252.1683,9659.0
2025-02-14 10:45:00,253.5,253.65,253.38,253.45,3776.0,252.1683,252.3175,252.0489,252.1186,3776.0
2025-02-14 10:50:00,253.57,253.57,253.21,253.36,7410.0,252.2379,252.2379,251.8798,252.029,7410.0
2025-02-14 10:55:00,253.19,253.22,252.73,252.81,7361.0,251.8599,251.8898,251.4023,251.4819,7361.0
2025-02-14 11:00:00,252.81,253.12,252.8,253.08,1849.0,251.4819,251.7903,251.472,251.7505,1849.0
2025-02-14 11:05:00,253.15,253.15,253.0,253.1,5625.0,251.8201,251.8201,251.6709,251.7704,5625.0
2025-02-14 11:10:00,253.11,253.34,253.01,253.23,11077.0,251.7803,252.0091,251.6809,251.8997,11077.0
2025-02-14 11:15:00,253.13,253.44,252.99,253.1,15223.0,251.8002,252.1086,251.661,251.7704,15223.0
2025-02-14 11:20:00,253.07,253.14,252.83,252.83,10532.0,251.7405,251.8102,251.5018,251.5018,10532.0
2025-02-14 11:25:00,252.83,253.15,252.83,253.15,3147.0,251.5018,251.8201,251.5018,251.8201,3147.0
2025-02-14 11:30:00,253.06,253.06,252.7,252.92,5702.0,251.7306,251.7306,251.3725,251.5913,5702.0
2025-02-14 11:35:00,252.99,253.17,252.88,253.17,3005.0,251.661,251.84,251.5515,251.84,3005.0
2025-02-14 11:40:00,253.27,253.58,253.2,253.32,4914.0,251.9395,252.2479,251.8699,251.9892,4914.0
2025-02-14 11:45:00,253.35,253.35,252.9,253.05,1942.0,252.0191,252.0191,251.5714,251.7207,1942.0
2025-02-14 11:50:00,253.08,253.24,253.05,253.22,2977.0,251.7505,251.9097,251.7207,251.8898,2977.0
2025-02-14 11:55:00,253.34,253.34,252.85,253.2,4848.0,252.0091,252.0091,251.5217,251.8699,4848.0
2025-02-14 12:00:00,253.13,253.22,253.05,253.16,3224.0,251.8002,251.8898,251.7207,251.8301,3224.0
2025-02-14 12:05:00,253.02,253.15,253.0,253.0,2550.0,251.6908,251.8201,251.6709,251.6709,2550.0
2025-02-14 12:10:00,253.1,253.11,252.68,252.68,5951.0,251.7704,251.7803,251.3526,251.3526,5951.0
2025-02-14 12:15:00,252.7,252.76,252.6,252.67,1470.0,251.3725,251.4322,251.273,251.3426,1470.0
2025-02-14 12:20:00,252.67,252.95,252.62,252.88,3407.0,251.3426,251.6212,251.2929,251.5515,3407.0
2025-02-14 12:25:00,252.93,253.02,252.79,253.01,10376.0,251.6013,251.6908,251.462,251.6809,10376.0
2025-02-14 12:30:00,253.02,253.18,252.88,252.96,6221.0,251.6908,251.85,251.5515,251.6311,6221.0
2025-02-14 12:35:00,252.97,253.05,252.86,252.98,6271.0,251.6411,251.7207,251.5317,251.651,6271.0
2025-02-14 12:40:00,252.83,252.89,252.63,252.69,5343.0,251.5018,251.5615,251.3029,251.3625,5343.0
2025-02-14 12:45:00,252.8,252.91,252.75,252.89,4276.0,251.472,251.5814,251.4222,251.5615,4276.0
2025-02-14 12:50:00,252.89,252.89,252.74,252.76,5584.0,251.5615,251.5615,251.4123,251.4322,5584.0
2025-02-14 12:55:00,252.88,252.88,252.52,252.63,5317.0,251.5515,251.5515,251.1934,251.3029,5317.0
2025-02-14 13:00:00,252.72,252.87,252.62,252.84,3140.0,251.3924,251.5416,251.2929,251.5118,3140.0
2025-02-14 13:05:00,252.9,252.9,252.76,252.82,1406.0,251.5714,251.5714,251.4322,251.4919,1406.0
2025-02-14 13:10:00,252.82,253.07,252.82,252.97,10690.0,251.4919,251.7405,251.4919,251.6411,10690.0
2025-02-14 13:15:00,252.97,253.19,252.97,253.18,2365.0,251.6411,251.8599,251.6411,251.85,2365.0
2025-02-14 13:20:00,253.18,253.37,252.99,253.15,5248.0,251.85,252.039,251.661,251.8201,5248.0
2025-02-14 13:25:00,253.15,253.17,253.02,253.03,9181.0,251.8201,251.84,251.6908,251.7008,9181.0
2025-02-14 13:30:00,253.07,253.12,252.83,252.91,10889.0,251.7405,251.7903,251.5018,251.5814,10889.0
2025-02-14 13:35:00,252.83,252.98,252.76,252.81,2138.0,251.5018,251.651,251.4322,251.4819,2138.0
2025-02-14 13:40:00,252.81,252.83,252.63,252.63,6502.0,251.4819,251.5018,251.3029,251.3029,6502.0
2025-02-14 13:45:00,252.6,252.85,252.6,252.84,4101.0,251.273,251.5217,251.273,251.5118,4101.0
2025-02-14 13:50:00,252.83,252.85,252.58,252.64,4379.0,251.5018,251.5217,251.2531,251.3128,4379.0
2025-02-14 13:55:00,252.61,252.63,252.52,252.53,4276.0,251.283,251.3029,251.1934,251.2034,4276.0
2025-02-14 14:00:00,252.49,252.51,252.44,252.44,8450.0,251.1636,251.1835,251.1139,251.1139,8450.0
2025-02-14 14:05:00,252.44,252.54,252.15,252.18,10384.0,251.1139,251.2133,250.8254,250.8552,10384.0
2025-02-14 14:10:00,252.16,252.27,252.14,252.14,7554.0,250.8353,250.9447,250.8154,250.8154,7554.0
2025-02-14 14:15:00,252.06,252.18,251.73,251.74,14169.0,250.7359,250.8552,250.4076,250.4175,14169.0
2025-02-14 14:20:00,251.69,251.76,251.59,251.6,9100.0,250.3678,250.4374,250.2683,250.2783,9100.0
2025-02-14 14:25:00,251.66,251.67,251.5,251.63,13316.0,250.338,250.3479,250.1788,250.3081,13316.0
2025-02-14 14:30:00,251.64,251.89,251.63,251.84,4827.0,250.3181,250.5667,250.3081,250.517,4827.0
2025-02-14 14:35:00,251.84,252.11,251.83,252.11,10426.0,250.517,250.7856,250.5071,250.7856,10426.0
2025-02-14 14:40:00,252.11,252.22,252.1,252.18,4670.0,250.7856,250.895,250.7756,250.8552,4670.0
2025-02-14 14:45:00,252.13,252.14,251.9,252.01,3051.0,250.8055,250.8154,250.5767,250.6861,3051.0
2025-02-14 14:50:00,252.01,252.15,252.01,252.15,2066.0,250.6861,250.8254,250.6861,250.8254,2066.0
2025-02-14 14:55:00,252.08,252.08,251.88,251.99,5632.0,250.7557,250.7557,250.5568,250.6662,5632.0
2025-02-14 15:00:00,251.94,251.94,251.65,251.69,6539.0,250.6165,250.6165,250.328,250.3678,6539.0
2025-02-14 15:05:00,251.7,251.85,251.69,251.73,5561.0,250.3777,250.527,250.3678,250.4076,5561.0
2025-02-14 15:10:00,251.68,251.69,251.51,251.67,4687.0,250.3578,250.3678,250.1887,250.3479,4687.0
2025-02-14 15:15:00,251.68,251.76,251.57,251.63,10511.0,250.3578,250.4374,250.2484,250.3081,10511.0
2025-02-14 15:20:00,251.63,251.71,251.49,251.52,4587.0,250.3081,250.3877,250.1688,250.1987,4587.0
2025-02-14 15:25:00,251.54,251.54,251.26,251.26,7773.0,250.2186,250.2186,249.9401,249.9401,7773.0
2025-02-14 15:30:00,251.26,251.4,251.25,251.4,5654.0,249.9401,250.0793,249.9301,250.0793,5654.0
2025-02-14 15:35:00,251.4,251.95,251.34,251.93,7897.0,250.0793,250.6264,250.0196,250.6065,7897.0
2025-02-14 15:40:00,251.84,251.86,251.63,251.69,7183.0,250.517,250.5369,250.3081,250.3678,7183.0
2025-02-14 15:45:00,251.65,251.79,251.58,251.67,7935.0,250.328,250.4673,250.2584,250.3479,7935.0
2025-02-14 15:50:00,251.75,252.26,251.75,252.16,13697.0,250.4275,250.9348,250.4275,250.8353,13697.0
2025-02-14 15:55:00,252.12,252.12,251.63,251.69,84586.0,250.7955,250.7955,250.3081,250.3678,84586.0
2025-02-18 09:30:00,250.47,250.97,248.65,249.24,48170.0,249.1542,249.6516,247.3438,247.9307,48170.0
2025-02-18 09:35:00,249.09,249.69,249.03,249.24,18009.0,247.7815,248.3783,247.7218,247.9307,18009.0
2025-02-18 09:40:00,249.25,249.25,248.39,248.55,10290.0,247.9406,247.9406,247.0851,247.2443,10290.0
2025-02-18 09:45:00,248.52,249.97,248.5,249.94,11850.0,247.2144,248.6568,247.1946,248.627,11850.0
2025-02-18 09:50:00,249.98,250.88,249.97,250.54,8843.0,248.6668,249.5621,248.6568,249.2238,8843.0
2025-02-18 09:55:00,250.25,251.14,250.24,250.28,12514.0,248.9354,249.8207,248.9254,248.9652,12514.0
2025-02-18 10:00:00,250.31,250.4,249.96,250.15,15638.0,248.995,249.0846,248.6469,248.8359,15638.0
2025-02-18 10:05:00,250.11,250.11,249.41,249.62,10886.0,248.7961,248.7961,248.0998,248.3087,10886.0
2025-02-18 10:10:00,249.77,249.8,249.59,249.76,4291.0,248.4579,248.4877,248.2788,248.4479,4291.0
2025-02-18 10:15:00,249.77,249.89,249.69,249.69,2180.0,248.4579,248.5773,248.3783,248.3783,2180.0
2025-02-18 10:20:00,249.79,249.85,249.68,249.8,5683.0,248.4778,248.5375,248.3684,248.4877,5683.0
2025-02-18 10:25:00,249.8,250.14,249.79,250.12,6801.0,248.4877,248.8259,248.4778,248.806,6801.0
2025-02-18 10:30:00,250.09,250.51,250.09,250.46,6743.0,248.7762,249.194,248.7762,249.1443,6743.0
2025-02-18 10:35:00,250.6,250.68,250.49,250.64,4357.0,249.2835,249.3631,249.1741,249.3233,4357.0
2025-02-18 10:40:00,250.62,250.64,250.43,250.44,6596.0,249.3034,249.3233,249.1144,249.1244,6596.0
2025-02-18 10:45:00,250.51,250.84,250.51,250.68,4380.0,249.194,249.5223,249.194,249.3631,4380.0
2025-02-18 10:50:00,250.75,251.17,250.75,251.05,8091.0,249.4327,249.8505,249.4327,249.7312,8091.0
2025-02-18 10:55:00,251.05,251.23,250.86,251.21,6609.0,249.7312,249.9102,249.5422,249.8903,6609.0
2025-02-18 11:00:00,251.25,251.36,250.82,250.89,9282.0,249.9301,250.0395,249.5024,249.572,9282.0
2025-02-18 11:05:00,250.89,250.9,250.64,250.78,8266.0,249.572,249.5819,249.3233,249.4626,8266.0
2025-02-18 11:10:00,250.84,250.96,250.59,250.65,6725.0,249.5223,249.6416,249.2736,249.3333,6725.0
2025-02-18 11:15:00,250.72,250.72,250.22,250.34,11173.0,249.4029,249.4029,248.9055,249.0249,11173.0
2025-02-18 11:20:00,250.25,250.25,249.96,250.15,9126.0,248.9354,248.9354,248.6469,248.8359,9126.0
2025-02-18 11:25:00,250.15,250.19,250.0,250.0,3557.0,248.8359,248.8757,248.6867,248.6867,3557.0
2025-02-18 11:30:00,249.92,250.05,249.8,250.04,5467.0,248.6071,248.7364,248.4877,248.7265,5467.0
2025-02-18 11:35:00,250.03,250.07,249.84,250.02,6419.0,248.7165,248.7563,248.5275,248.7066,6419.0
2025-02-18 11:40:00,249.96,250.01,249.81,249.9,5886.0,248.6469,248.6966,248.4977,248.5872,5886.0
2025-02-18 11:45:00,249.94,249.95,249.62,249.63,7541.0,248.627,248.6369,248.3087,248.3186,7541.0
2025-02-18 11:50:00,249.63,249.73,249.52,249.62,10062.0,248.3186,248.4181,248.2092,248.3087,10062.0
2025-02-18 11:55:00,249.59,250.21,249.52,250.03,5766.0,248.2788,248.8956,248.2092,248.7165,5766.0
2025-02-18 12:00:00,249.91,249.99,249.71,249.85,4858.0,248.5971,248.6767,248.3982,248.5375,4858.0
2025-02-18 12:05:00,249.8,249.99,249.77,249.94,2672.0,248.4877,248.6767,248.4579,248.627,2672.0
2025-02-18 12:10:00,249.94,250.12,249.78,249.87,5019.0,248.627,248.806,248.4678,248.5574,5019.0
2025-02-18 12:15:00,249.76,249.9,249.71,249.89,6699.0,248.4479,248.5872,248.3982,248.5773,6699.0
2025-02-18 12:20:00,249.84,249.91,249.62,249.63,4409.0,248.5275,248.5971,248.3087,248.3186,4409.0
2025-02-18 12:25:00,249.63,249.7,249.5,249.56,8394.0,248.3186,248.3883,248.1893,248.249,8394.0
2025-02-18 12:30:00,249.59,249.66,249.52,249.52,4455.0,248.2788,248.3485,248.2092,248.2092,4455.0
2025-02-18 12:35:00,249.56,249.68,249.38,249.42,4579.0,248.249,248.3684,248.0699,248.1097,4579.0
2025-02-18 12:40:00,249.36,249.45,249.35,249.37,1452.0,248.05,248.1396,248.0401,248.06,1452.0
2025-02-18 12:45:00,249.36,249.4,249.25,249.38,6013.0,248.05,248.0898,247.9406,248.0699,6013.0
2025-02-18 12:50:00,249.43,249.53,249.36,249.39,4583.0,248.1197,248.2191,248.05,248.0799,4583.0
2025-02-18 12:55:00,249.46,249.46,249.06,249.06,5584.0,248.1495,248.1495,247.7516,247.7516,5584.0
2025-02-18 13:00:00,249.12,249.29,248.96,249.18,11433.0,247.8113,247.9804,247.6521,247.871,11433.0
2025-02-18 13:05:00,249.22,249.3,249.22,249.3,4241.0,247.9108,247.9904,247.9108,247.9904,4241.0
2025-02-18 13:10:00,249.3,249.64,249.29,249.61,3430.0,247.9904,248.3286,247.9804,248.2987,3430.0
2025-02-18 13:15:00,249.61,249.64,249.2,249.26,11604.0,248.2987,248.3286,247.8909,247.9506,11604.0
2025-02-18 13:20:00,249.24,249.35,249.14,249.33,9095.0,247.9307,248.0401,247.8312,248.0202,9095.0
2025-02-18 13:25:00,249.41,249.43,249.26,249.26,3915.0,248.0998,248.1197,247.9506,247.9506,3915.0
2025-02-18 13:30:00,249.33,249.34,249.17,249.21,2871.0,248.0202,248.0301,247.861,247.9008,2871.0
2025-02-18 13:35:00,249.27,249.33,249.1,249.33,8999.0,247.9605,248.0202,247.7914,248.0202,8999.0
2025-02-18 13:40:00,249.43,249.43,249.25,249.34,3030.0,248.1197,248.1197,247.9406,248.0301,3030.0
2025-02-18 13:45:00,249.34,249.42,248.99,249.02,6025.0,248.0301,248.1097,247.682,247.7118,6025.0
2025-02-18 13:50:00,249.01,249.45,249.01,249.21,8855.0,247.7019,248.1396,247.7019,247.9008,8855.0
2025-02-18 13:55:00,249.28,249.28,249.04,249.14,4162.0,247.9705,247.9705,247.7317,247.8312,4162.0
2025-02-18 14:00:00,249.06,249.26,249.05,249.23,5910.0,247.7516,247.9506,247.7417,247.9207,5910.0
2025-02-18 14:05:00,249.27,249.59,249.16,249.17,14484.0,247.9605,248.2788,247.8511,247.861,14484.0
2025-02-18 14:10:00,249.26,249.29,249.09,249.18,7513.0,247.9506,247.9804,247.7815,247.871,7513.0
2025-02-18 14:15:00,249.35,249.35,248.97,248.99,11841.0,248.0401,248.0401,247.6621,247.682,11841.0
2025-02-18 14:20:00,249.05,249.19,248.99,249.1,8388.0,247.7417,247.8809,247.682,247.7914,8388.0
2025-02-18 14:25:00,249.03,249.31,248.91,249.2,6173.0,247.7218,248.0003,247.6024,247.8909,6173.0
2025-02-18 14:30:00,249.2,249.29,249.1,249.29,7464.0,247.8909,247.9804,247.7914,247.9804,7464.0
2025-02-18 14:35:00,249.28,249.43,249.2,249.36,1664.0,247.9705,248.1197,247.8909,248.05,1664.0
2025-02-18 14:40:00,249.39,249.76,249.39,249.69,4608.0,248.0799,248.4479,248.0799,248.3783,4608.0
2025-02-18 14:45:00,249.7,249.78,249.59,249.64,5693.0,248.3883,248.4678,248.2788,248.3286,5693.0
2025-02-18 14:50:00,249.68,249.77,249.61,249.65,3869.0,248.3684,248.4579,248.2987,248.3385,3869.0
2025-02-18 14:55:00,249.6,249.69,249.35,249.35,8928.0,248.2888,248.3783,248.0401,248.0401,8928.0
2025-02-18 15:00:00,249.41,249.45,249.1,249.22,10495.0,248.0998,248.1396,247.7914,247.9108,10495.0
2025-02-18 15:05:00,249.29,249.35,249.24,249.34,6027.0,247.9804,248.0401,247.9307,248.0301,6027.0
2025-02-18 15:10:00,249.34,249.76,249.33,249.69,20063.0,248.0301,248.4479,248.0202,248.3783,20063.0
2025-02-18 15:15:00,249.69,249.94,249.63,249.84,9078.0,248.3783,248.627,248.3186,248.5275,9078.0
2025-02-18 15:20:00,249.8,250.12,249.74,250.08,5578.0,248.4877,248.806,248.428,248.7663,5578.0
2025-02-18 15:25:00,250.19,250.22,250.1,250.12,7916.0,248.8757,248.9055,248.7861,248.806,7916.0
2025-02-18 15:30:00,250.09,250.5,250.08,250.46,5960.0,248.7762,249.184,248.7663,249.1443,5960.0
2025-02-18 15:35:00,250.54,250.54,250.28,250.3,8837.0,249.2238,249.2238,248.9652,248.9851,8837.0
2025-02-18 15:40:00,250.33,250.33,250.11,250.12,14846.0,249.0149,249.0149,248.7961,248.806,14846.0
2025-02-18 15:45:00,250.11,250.24,250.01,250.14,21906.0,248.7961,248.9254,248.6966,248.8259,21906.0
2025-02-18 15:50:00,250.24,250.82,250.24,250.41,31112.0,248.9254,249.5024,248.9254,249.0945,31112.0
2025-02-18 15:55:00,250.35,250.84,250.31,250.74,99906.0,249.0348,249.5223,248.995,249.4228,99906.0
2025-02-19 09:30:00,247.25,248.88,246.75,247.2,54121.0,245.9511,247.5726,245.4537,245.9014,54121.0
2025-02-19 09:35:00,246.64,246.99,245.59,245.99,26634.0,245.3443,245.6925,244.2998,244.6977,26634.0
2025-02-19 09:40:00,246.05,246.35,245.6,245.68,19993.0,244.7574,245.0558,244.3098,244.3894,19993.0
2025-02-19 09:45:00,245.61,245.84,245.12,245.27,38740.0,244.3197,244.5485,243.8323,243.9815,38740.0
2025-02-19 09:50:00,245.27,246.09,245.2,246.09,21921.0,243.9815,244.7972,243.9119,244.7972,21921.0
2025-02-19 09:55:00,245.96,246.73,245.88,246.53,10386.0,244.6679,245.4339,244.5883,245.2349,10386.0
2025-02-19 10:00:00,246.61,247.07,246.45,246.94,18566.0,245.3145,245.7721,245.1553,245.6427,18566.0
2025-02-19 10:05:00,246.77,247.35,246.55,246.96,12044.0,245.4736,246.0506,245.2548,245.6626,12044.0
2025-02-19 10:10:00,246.96,247.26,246.79,247.26,6335.0,245.6626,245.9611,245.4935,245.9611,6335.0
2025-02-19 10:15:00,247.26,247.89,247.23,247.85,8789.0,245.9611,246.5878,245.9312,246.548,8789.0
2025-02-19 10:20:00,247.8,247.8,246.71,246.98,8716.0,246.4982,246.4982,245.414,245.6825,8716.0
2025-02-19 10:25:00,247.06,247.21,247.0,247.17,7616.0,245.7621,245.9113,245.7024,245.8715,7616.0
2025-02-19 10:30:00,247.15,247.71,247.07,247.5,10060.0,245.8516,246.4087,245.7721,246.1998,10060.0
2025-02-19 10:35:00,247.4,247.82,246.99,247.55,7843.0,246.1003,246.5181,245.6925,246.2495,7843.0
2025-02-19 10:40:00,247.35,247.45,246.67,246.71,11135.0,246.0506,246.1501,245.3742,245.414,11135.0
2025-02-19 10:45:00,246.94,246.95,246.1,246.17,3901.0,245.6427,245.6527,244.8072,244.8768,3901.0
2025-02-19 10:50:00,246.05,246.3,246.0,246.2,8697.0,244.7574,245.0061,244.7077,244.9066,8697.0
2025-02-19 10:55:00,246.09,246.7,246.09,246.63,7585.0,244.7972,245.404,244.7972,245.3344,7585.0
2025-02-19 11:00:00,246.51,246.66,246.36,246.55,9975.0,245.215,245.3642,245.0658,245.2548,9975.0
2025-02-19 11:05:00,246.41,247.11,246.4,246.97,3080.0,245.1155,245.8119,245.1056,245.6726,3080.0
2025-02-19 11:10:00,246.85,247.04,246.75,246.87,6224.0,245.5532,245.7422,245.4537,245.5731,6224.0
2025-02-19 11:15:00,246.85,246.94,246.5,246.58,6001.0,245.5532,245.6427,245.2051,245.2846,6001.0
2025-02-19 11:20:00,246.59,246.7,246.38,246.51,5741.0,245.2946,245.404,245.0857,245.215,5741.0
2025-02-19 11:25:00,246.46,246.86,246.4,246.83,8314.0,245.1653,245.5632,245.1056,245.5333,8314.0
2025-02-19 11:30:00,246.88,246.88,246.41,246.75,5299.0,245.5831,245.5831,245.1155,245.4537,5299.0
2025-02-19 11:35:00,246.77,246.8,246.42,246.52,6753.0,245.4736,245.5035,245.1255,245.225,6753.0
2025-02-19 11:40:00,246.43,246.62,246.04,246.14,4395.0,245.1354,245.3244,244.7475,244.847,4395.0
2025-02-19 11:45:00,246.15,246.15,246.02,246.15,3768.0,244.8569,244.8569,244.7276,244.8569,3768.0
2025-02-19 11:50:00,246.15,246.28,246.04,246.15,5242.0,244.8569,244.9862,244.7475,244.8569,5242.0
2025-02-19 11:55:00,246.16,246.38,246.09,246.1,7013.0,244.8668,245.0857,244.7972,244.8072,7013.0
2025-02-19 12:00:00,246.09,246.55,246.09,246.31,12906.0,244.7972,245.2548,244.7972,245.0161,12906.0
2025-02-19 12:05:00,246.3,246.42,246.0,246.0,1618.0,245.0061,245.1255,244.7077,244.7077,1618.0
2025-02-19 12:10:00,246.02,246.16,245.93,246.09,7738.0,244.7276,244.8668,244.6381,244.7972,7738.0
2025-02-19 12:15:00,246.1,246.18,245.89,245.93,3923.0,244.8072,244.8867,244.5983,244.6381,3923.0
2025-02-19 12:20:00,245.93,246.35,245.81,246.24,9310.0,244.6381,245.0558,244.5187,244.9464,9310.0
2025-02-19 12:25:00,246.12,246.24,246.01,246.21,6418.0,244.8271,244.9464,244.7176,244.9166,6418.0
2025-02-19 12:30:00,246.22,246.48,246.19,246.3,8014.0,244.9265,245.1852,244.8967,245.0061,8014.0
2025-02-19 12:35:00,246.19,246.44,246.18,246.4,6282.0,244.8967,245.1454,244.8867,245.1056,6282.0
2025-02-19 12:40:00,246.34,246.41,246.14,246.26,11045.0,245.0459,245.1155,244.847,244.9663,11045.0
2025-02-19 12:45:00,246.26,246.27,246.14,246.23,3234.0,244.9663,244.9763,244.847,244.9365,3234.0
2025-02-19 12:50:00,246.24,246.63,246.23,246.53,6402.0,244.9464,245.3344,244.9365,245.2349,6402.0
2025-02-19 12:55:00,246.44,246.66,246.44,246.54,1926.0,245.1454,245.3642,245.1454,245.2449,1926.0
2025-02-19 13:00:00,246.46,247.0,246.44,246.98,5330.0,245.1653,245.7024,245.1454,245.6825,5330.0
2025-02-19 13:05:00,246.88,247.16,246.84,247.08,4609.0,245.5831,245.8616,245.5433,245.782,4609.0
2025-02-19 13:10:00,247.08,247.13,246.69,246.79,7731.0,245.782,245.8318,245.3941,245.4935,7731.0
2025-02-19 13:15:00,246.8,246.83,246.59,246.59,19585.0,245.5035,245.5333,245.2946,245.2946,19585.0
2025-02-19 13:20:00,246.64,246.77,246.52,246.7,3559.0,245.3443,245.4736,245.225,245.404,3559.0
2025-02-19 13:25:00,246.73,246.93,246.58,246.59,4559.0,245.4339,245.6328,245.2846,245.2946,4559.0
2025-02-19 13:30:00,246.71,247.0,246.54,246.89,5878.0,245.414,245.7024,245.2449,245.593,5878.0
2025-02-19 13:35:00,246.88,246.98,246.66,246.74,4072.0,245.5831,245.6825,245.3642,245.4438,4072.0
2025-02-19 13:40:00,246.71,247.09,246.71,246.96,5714.0,245.414,245.792,245.414,245.6626,5714.0
2025-02-19 13:45:00,246.93,247.07,246.81,246.97,4949.0,245.6328,245.7721,245.5134,245.6726,4949.0
2025-02-19 13:50:00,247.05,247.09,246.82,246.82,2837.0,245.7522,245.792,245.5234,245.5234,2837.0
2025-02-19 13:55:00,246.88,247.22,246.88,246.96,10419.0,245.5831,245.9213,245.5831,245.6626,10419.0
2025-02-19 14:00:00,246.96,247.12,246.47,246.51,8517.0,245.6626,245.8218,245.1752,245.215,8517.0
2025-02-19 14:05:00,246.51,246.95,246.49,246.91,6053.0,245.215,245.6527,245.1951,245.6129,6053.0
2025-02-19 14:10:00,246.98,246.98,246.61,246.83,14627.0,245.6825,245.6825,245.3145,245.5333,14627.0
2025-02-19 14:15:00,246.97,247.04,246.84,247.01,15442.0,245.6726,245.7422,245.5433,245.7124,15442.0
2025-02-19 14:20:00,247.05,247.16,247.0,247.01,9582.0,245.7522,245.8616,245.7024,245.7124,9582.0
2025-02-19 14:25:00,247.08,247.08,246.83,246.91,7236.0,245.782,245.782,245.5333,245.6129,7236.0
2025-02-19 14:30:00,246.95,247.07,246.84,246.93,5030.0,245.6527,245.7721,245.5433,245.6328,5030.0
2025-02-19 14:35:00,246.93,246.94,246.58,246.94,26590.0,245.6328,245.6427,245.2846,245.6427,26590.0
2025-02-19 14:40:00,246.9,246.96,246.74,246.87,11138.0,245.603,245.6626,245.4438,245.5731,11138.0
2025-02-19 14:45:00,246.81,246.97,246.81,246.93,9854.0,245.5134,245.6726,245.5134,245.6328,9854.0
2025-02-19 14:50:00,246.9,247.19,246.85,247.0,9255.0,245.603,245.8914,245.5532,245.7024,9255.0
2025-02-19 14:55:00,247.05,247.05,246.72,246.73,11703.0,245.7522,245.7522,245.4239,245.4339,11703.0
2025-02-19 15:00:00,246.8,246.94,246.64,246.85,18761.0,245.5035,245.6427,245.3443,245.5532,18761.0
2025-02-19 15:05:00,246.85,246.89,246.51,246.66,8938.0,245.5532,245.593,245.215,245.3642,8938.0
2025-02-19 15:10:00,246.56,246.62,246.34,246.34,7736.0,245.2647,245.3244,245.0459,245.0459,7736.0
2025-02-19 15:15:00,246.36,246.61,246.32,246.33,12510.0,245.0658,245.3145,245.026,245.036,12510.0
2025-02-19 15:20:00,246.37,246.64,246.29,246.64,16045.0,245.0757,245.3443,244.9962,245.3443,16045.0
2025-02-19 15:25:00,246.62,246.76,246.38,246.44,12792.0,245.3244,245.4637,245.0857,245.1454,12792.0
2025-02-19 15:30:00,246.43,246.81,246.35,246.56,17887.0,245.1354,245.5134,245.0558,245.2647,17887.0
2025-02-19 15:35:00,246.58,246.77,246.45,246.48,17888.0,245.2846,245.4736,245.1553,245.1852,17888.0
2025-02-19 15:40:00,246.49,246.74,246.35,246.48,21328.0,245.1951,245.4438,245.0558,245.1852,21328.0
2025-02-19 15:45:00,246.48,246.79,246.47,246.72,21454.0,245.1852,245.4935,245.1752,245.4239,21454.0
2025-02-19 15:50:00,246.81,247.22,246.48,246.53,34837.0,245.5134,245.9213,245.1852,245.2349,34837.0
2025-02-19 15:55:00,246.61,246.73,246.25,246.66,178460.0,245.3145,245.4339,244.9564,245.3642,178460.0
2025-02-20 09:30:00,246.18,246.39,245.8,246.18,30643.0,244.8867,245.0956,244.5087,244.8867,30643.0
2025-02-20 09:35:00,245.78,246.07,244.61,244.61,10233.0,244.4888,244.7773,243.325,243.325,10233.0
2025-02-20 09:40:00,244.47,245.12,244.11,244.85,7980.0,243.1857,243.8323,242.8276,243.5637,7980.0
2025-02-20 09:45:00,244.93,245.61,244.85,245.47,16664.0,243.6433,244.3197,243.5637,244.1805,16664.0
2025-02-20 09:50:00,245.35,245.88,245.32,245.77,8320.0,244.0611,244.5883,244.0313,244.4789,8320.0
2025-02-20 09:55:00,245.68,245.86,245.23,245.7,21968.0,244.3894,244.5684,243.9417,244.4093,21968.0
2025-02-20 10:00:00,245.7,246.17,245.66,245.91,12030.0,244.4093,244.8768,244.3695,244.6182,12030.0
2025-02-20 10:05:00,245.81,245.82,245.48,245.48,2052.0,244.5187,244.5286,244.1904,244.1904,2052.0
2025-02-20 10:10:00,245.49,245.49,245.19,245.34,8031.0,244.2004,244.2004,243.9019,244.0512,8031.0
2025-02-20 10:15:00,245.24,245.68,245.24,245.31,13112.0,243.9517,244.3894,243.9517,244.0213,13112.0
2025-02-20 10:20:00,245.21,245.54,245.17,245.36,4235.0,243.9218,244.2501,243.882,244.0711,4235.0
2025-02-20 10:25:00,245.4,245.49,245.17,245.28,10045.0,244.1108,244.2004,243.882,243.9915,10045.0
2025-02-20 10:30:00,245.26,245.29,245.0,245.18,2835.0,243.9716,244.0014,243.7129,243.892,2835.0
2025-02-20 10:35:00,245.27,245.44,245.1,245.35,7332.0,243.9815,244.1506,243.8124,244.0611,7332.0
2025-02-20 10:40:00,245.33,245.55,245.26,245.51,25824.0,244.0412,244.2601,243.9716,244.2203,25824.0
2025-02-20 10:45:00,245.53,245.63,245.39,245.46,31396.0,244.2402,244.3396,244.1009,244.1705,31396.0
2025-02-20 10:50:00,245.44,245.58,245.39,245.52,47485.0,244.1506,244.2899,244.1009,244.2302,47485.0
2025-02-20 10:55:00,245.47,245.59,245.28,245.43,12568.0,244.1805,244.2998,243.9915,244.1407,12568.0
2025-02-20 11:00:00,245.42,245.54,245.09,245.22,7365.0,244.1307,244.2501,243.8025,243.9318,7365.0
2025-02-20 11:05:00,245.12,245.5,244.98,245.38,7909.0,243.8323,244.2103,243.693,244.0909,7909.0
2025-02-20 11:10:00,245.36,245.49,245.07,245.28,5947.0,244.0711,244.2004,243.7826,243.9915,5947.0
2025-02-20 11:15:00,245.29,245.48,245.24,245.3,8861.0,244.0014,244.1904,243.9517,244.0114,8861.0
2025-02-20 11:20:00,245.31,245.46,245.24,245.34,5510.0,244.0213,244.1705,243.9517,244.0512,5510.0
2025-02-20 11:25:00,245.25,245.35,245.13,245.34,4702.0,243.9616,244.0611,243.8423,244.0512,4702.0
2025-02-20 11:30:00,245.24,245.34,244.84,244.84,4927.0,243.9517,244.0512,243.5538,243.5538,4927.0
2025-02-20 11:35:00,244.81,244.91,244.68,244.91,6891.0,243.5239,243.6234,243.3946,243.6234,6891.0
2025-02-20 11:40:00,244.91,245.07,244.9,245.04,5921.0,243.6234,243.7826,243.6135,243.7527,5921.0
2025-02-20 11:45:00,245.09,245.16,245.0,245.09,5191.0,243.8025,243.8721,243.7129,243.8025,5191.0
2025-02-20 11:50:00,245.08,245.33,245.06,245.23,7720.0,243.7925,244.0412,243.7726,243.9417,7720.0
2025-02-20 11:55:00,245.23,245.29,244.86,244.92,3612.0,243.9417,244.0014,243.5737,243.6334,3612.0
2025-02-20 12:00:00,244.88,244.96,244.79,244.95,12186.0,243.5936,243.6732,243.504,243.6632,12186.0
2025-02-20 12:05:00,244.92,245.02,244.89,244.94,3896.0,243.6334,243.7328,243.6035,243.6533,3896.0
2025-02-20 12:10:00,244.97,245.04,244.8,244.81,6216.0,243.6831,243.7527,243.514,243.5239,6216.0
2025-02-20 12:15:00,244.81,245.04,244.69,245.03,8979.0,243.5239,243.7527,243.4046,243.7428,8979.0
2025-02-20 12:20:00,245.03,245.11,244.92,245.04,10317.0,243.7428,243.8224,243.6334,243.7527,10317.0
2025-02-20 12:25:00,245.05,245.24,244.92,244.92,10889.0,243.7627,243.9517,243.6334,243.6334,10889.0
2025-02-20 12:30:00,245.02,245.22,244.99,245.22,8490.0,243.7328,243.9318,243.703,243.9318,8490.0
2025-02-20 12:35:00,245.18,245.29,245.0,245.09,3279.0,243.892,244.0014,243.7129,243.8025,3279.0
2025-02-20 12:40:00,245.08,245.42,245.05,245.3,12089.0,243.7925,244.1307,243.7627,244.0114,12089.0
2025-02-20 12:45:00,245.4,245.49,245.27,245.36,6669.0,244.1108,244.2004,243.9815,244.0711,6669.0
2025-02-20 12:50:00,245.36,245.38,245.26,245.38,2984.0,244.0711,244.0909,243.9716,244.0909,2984.0
2025-02-20 12:55:00,245.26,245.37,245.19,245.31,2195.0,243.9716,244.081,243.9019,244.0213,2195.0
2025-02-20 13:00:00,245.26,245.36,245.1,245.17,8348.0,243.9716,244.0711,243.8124,243.882,8348.0
2025-02-20 13:05:00,245.06,245.23,244.9,245.23,12035.0,243.7726,243.9417,243.6135,243.9417,12035.0
2025-02-20 13:10:00,245.22,245.35,245.03,245.07,11952.0,243.9318,244.0611,243.7428,243.7826,11952.0
2025-02-20 13:15:00,245.02,245.05,244.76,244.84,13377.0,243.7328,243.7627,243.4742,243.5538,13377.0
2025-02-20 13:20:00,244.84,245.02,244.81,244.95,2954.0,243.5538,243.7328,243.5239,243.6632,2954.0
2025-02-20 13:25:00,244.89,244.96,244.79,244.89,5200.0,243.6035,243.6732,243.504,243.6035,5200.0
2025-02-20 13:30:00,244.78,244.98,244.64,244.91,19392.0,243.4941,243.693,243.3548,243.6234,19392.0
2025-02-20 13:35:00,244.85,244.99,244.83,244.99,4177.0,243.5637,243.703,243.5438,243.703,4177.0
2025-02-20 13:40:00,244.98,245.22,244.82,245.22,33900.0,243.693,243.9318,243.5339,243.9318,33900.0
2025-02-20 13:45:00,245.22,245.5,245.19,245.28,13304.0,243.9318,244.2103,243.9019,243.9915,13304.0
2025-02-20 13:50:00,245.28,245.28,245.02,245.09,6344.0,243.9915,243.9915,243.7328,243.8025,6344.0
2025-02-20 13:55:00,245.11,245.14,245.0,245.06,3953.0,243.8224,243.8522,243.7129,243.7726,3953.0
2025-02-20 14:00:00,245.0,245.09,244.84,244.93,6723.0,243.7129,243.8025,243.5538,243.6433,6723.0
2025-02-20 14:05:00,244.86,244.98,244.71,244.94,18602.0,243.5737,243.693,243.4245,243.6533,18602.0
2025-02-20 14:10:00,244.89,245.22,244.89,245.05,10810.0,243.6035,243.9318,243.6035,243.7627,10810.0
2025-02-20 14:15:00,245.13,245.16,245.03,245.12,3256.0,243.8423,243.8721,243.7428,243.8323,3256.0
2025-02-20 14:20:00,245.21,245.21,245.02,245.04,6368.0,243.9218,243.9218,243.7328,243.7527,6368.0
2025-02-20 14:25:00,245.01,245.01,244.83,244.84,6965.0,243.7229,243.7229,243.5438,243.5538,6965.0
2025-02-20 14:30:00,244.91,244.92,244.59,244.69,7680.0,243.6234,243.6334,243.3051,243.4046,7680.0
2025-02-20 14:35:00,244.66,244.89,244.66,244.8,5816.0,243.3747,243.6035,243.3747,243.514,5816.0
2025-02-20 14:40:00,244.83,244.93,244.79,244.91,7014.0,243.5438,243.6433,243.504,243.6234,7014.0
2025-02-20 14:45:00,244.94,245.43,244.93,245.4,9336.0,243.6533,244.1407,243.6433,244.1108,9336.0
2025-02-20 14:50:00,245.39,245.48,245.29,245.38,9504.0,244.1009,244.1904,244.0014,244.0909,9504.0
2025-02-20 14:55:00,245.44,245.63,245.36,245.44,7072.0,244.1506,244.3396,244.0711,244.1506,7072.0
2025-02-20 15:00:00,245.39,245.48,245.03,245.13,5735.0,244.1009,244.1904,243.7428,243.8423,5735.0
2025-02-20 15:05:00,245.14,246.09,245.09,245.9,47781.0,243.8522,244.7972,243.8025,244.6082,47781.0
2025-02-20 15:10:00,245.99,246.47,245.86,245.95,16485.0,244.6977,245.1752,244.5684,244.658,16485.0
2025-02-20 15:15:00,245.83,245.92,245.59,245.73,7876.0,244.5386,244.6281,244.2998,244.4391,7876.0
2025-02-20 15:20:00,245.67,245.84,245.61,245.62,9712.0,244.3794,244.5485,244.3197,244.3297,9712.0
2025-02-20 15:25:00,245.71,245.85,245.62,245.74,8626.0,244.4192,244.5585,244.3297,244.4491,8626.0
2025-02-20 15:30:00,245.74,245.85,245.63,245.67,11688.0,244.4491,244.5585,244.3396,244.3794,11688.0
2025-02-20 15:35:00,245.6,245.62,245.4,245.51,10636.0,244.3098,244.3297,244.1108,244.2203,10636.0
2025-02-20 15:40:00,245.51,245.68,245.4,245.52,12006.0,244.2203,244.3894,244.1108,244.2302,12006.0
2025-02-20 15:45:00,245.62,245.97,245.43,245.96,32748.0,244.3297,244.6778,244.1407,244.6679,32748.0
2025-02-20 15:50:00,245.98,246.33,245.74,246.22,32673.0,244.6878,245.036,244.4491,244.9265,32673.0
2025-02-20 15:55:00,246.3,246.68,246.19,246.42,122832.0,245.0061,245.3841,244.8967,245.1255,122832.0
2025-02-21 09:30:00,247.38,247.74,246.9,247.18,94971.0,246.0804,246.4385,245.603,245.8815,94971.0
2025-02-21 09:35:00,247.03,247.08,246.01,246.09,13251.0,245.7323,245.782,244.7176,244.7972,13251.0
2025-02-21 09:40:00,246.06,246.9,246.02,246.28,25996.0,244.7674,245.603,244.7276,244.9862,25996.0
2025-02-21 09:45:00,246.39,246.45,245.81,246.01,15240.0,245.0956,245.1553,244.5187,244.7176,15240.0
2025-02-21 09:50:00,245.8,245.98,245.18,245.23,9892.0,244.5087,244.6878,243.892,243.9417,9892.0
2025-02-21 09:55:00,245.4,245.89,245.2,245.68,7030.0,244.1108,244.5983,243.9119,244.3894,7030.0
2025-02-21 10:00:00,245.43,245.52,244.7,244.76,20084.0,244.1407,244.2302,243.4145,243.4742,20084.0
2025-02-21 10:05:00,244.75,244.84,244.0,244.36,24862.0,243.4643,243.5538,242.7182,243.0763,24862.0
2025-02-21 10:10:00,244.29,244.59,244.0,244.26,15905.0,243.0067,243.3051,242.7182,242.9768,15905.0
2025-02-21 10:15:00,244.25,244.87,244.18,244.75,15948.0,242.9669,243.5836,242.8972,243.4643,15948.0
2025-02-21 10:20:00,244.53,244.73,244.45,244.56,16076.0,243.2454,243.4444,243.1658,243.2753,16076.0
2025-02-21 10:25:00,244.49,244.52,243.81,243.81,7276.0,243.2056,243.2355,242.5292,242.5292,7276.0
2025-02-21 10:30:00,243.82,244.07,243.68,243.72,9544.0,242.5391,242.7878,242.3999,242.4397,9544.0
2025-02-21 10:35:00,243.53,243.85,243.52,243.74,2386.0,242.2507,242.569,242.2407,242.4596,2386.0
2025-02-21 10:40:00,243.66,243.72,243.2,243.2,8723.0,242.38,242.4397,241.9224,241.9224,8723.0
2025-02-21 10:45:00,243.21,243.42,242.94,242.95,10216.0,241.9323,242.1412,241.6638,241.6737,10216.0
2025-02-21 10:50:00,242.96,243.06,242.8,243.06,7420.0,241.6837,241.7831,241.5245,241.7831,7420.0
2025-02-21 10:55:00,243.05,243.13,242.92,243.01,4765.0,241.7732,241.8528,241.6439,241.7334,4765.0
2025-02-21 11:00:00,243.08,243.46,242.55,242.61,11874.0,241.803,242.181,241.2758,241.3355,11874.0
2025-02-21 11:05:00,242.7,242.84,242.56,242.7,7526.0,241.425,241.5643,241.2858,241.425,7526.0
2025-02-21 11:10:00,242.73,242.8,242.53,242.56,10736.0,241.4549,241.5245,241.2559,241.2858,10736.0
2025-02-21 11:15:00,242.63,242.7,242.01,242.65,20446.0,241.3554,241.425,240.7386,241.3753,20446.0
2025-02-21 11:20:00,242.69,243.15,242.6,242.7,10865.0,241.4151,241.8727,241.3255,241.425,10865.0
2025-02-21 11:25:00,242.67,242.91,242.67,242.81,8017.0,241.3952,241.6339,241.3952,241.5344,8017.0
2025-02-21 11:30:00,242.71,242.83,242.51,242.64,5545.0,241.435,241.5543,241.236,241.3653,5545.0
2025-02-21 11:35:00,242.64,242.88,242.5,242.51,10140.0,241.3653,241.6041,241.2261,241.236,10140.0
2025-02-21 11:40:00,242.58,242.63,242.38,242.56,6016.0,241.3057,241.3554,241.1067,241.2858,6016.0
2025-02-21 11:45:00,242.63,242.66,242.28,242.28,11049.0,241.3554,241.3852,241.0072,241.0072,11049.0
2025-02-21 11:50:00,242.3,242.32,241.85,242.0,18955.0,241.0271,241.047,240.5795,240.7287,18955.0
2025-02-21 11:55:00,241.87,242.24,241.87,242.19,9777.0,240.5994,240.9674,240.5994,240.9177,9777.0
2025-02-21 12:00:00,242.2,242.24,241.95,241.95,3620.0,240.9277,240.9674,240.679,240.679,3620.0
2025-02-21 12:05:00,242.0,242.02,241.79,241.79,8463.0,240.7287,240.7486,240.5198,240.5198,8463.0
2025-02-21 12:10:00,241.74,241.95,241.6,241.83,15462.0,240.4701,240.679,240.3308,240.5596,15462.0
2025-02-21 12:15:00,241.88,241.89,241.65,241.81,9043.0,240.6093,240.6193,240.3805,240.5397,9043.0
2025-02-21 12:20:00,241.67,241.77,241.53,241.64,7449.0,240.4004,240.4999,240.2612,240.3706,7449.0
2025-02-21 12:25:00,241.6,241.85,241.6,241.77,10638.0,240.3308,240.5795,240.3308,240.4999,10638.0
2025-02-21 12:30:00,241.68,241.71,241.43,241.43,12674.0,240.4104,240.4402,240.1617,240.1617,12674.0
2025-02-21 12:35:00,241.44,241.5,241.08,241.22,8210.0,240.1716,240.2313,239.8135,239.9528,8210.0
2025-02-21 12:40:00,241.14,241.39,241.09,241.39,18472.0,239.8732,240.1219,239.8235,240.1219,18472.0
2025-02-21 12:45:00,241.39,241.39,241.24,241.26,7519.0,240.1219,240.1219,239.9727,239.9926,7519.0
2025-02-21 12:50:00,241.21,241.31,241.19,241.22,3449.0,239.9429,240.0423,239.923,239.9528,3449.0
2025-02-21 12:55:00,241.21,241.22,240.96,241.13,5445.0,239.9429,239.9528,239.6942,239.8633,5445.0
2025-02-21 13:00:00,241.06,241.06,240.81,240.84,15544.0,239.7936,239.7936,239.545,239.5748,15544.0
2025-02-21 13:05:00,240.89,241.5,240.87,241.42,6408.0,239.6245,240.2313,239.6046,240.1517,6408.0
2025-02-21 13:10:00,241.58,241.58,241.06,241.17,5685.0,240.3109,240.3109,239.7936,239.9031,5685.0
2025-02-21 13:15:00,241.23,241.46,241.07,241.21,20417.0,239.9627,240.1915,239.8036,239.9429,20417.0
2025-02-21 13:20:00,241.09,241.27,240.88,241.13,10165.0,239.8235,240.0025,239.6146,239.8633,10165.0
2025-02-21 13:25:00,241.13,241.36,241.13,241.2,4649.0,239.8633,240.0921,239.8633,239.9329,4649.0
2025-02-21 13:30:00,241.2,241.2,240.73,240.81,16672.0,239.9329,239.9329,239.4654,239.545,16672.0
2025-02-21 13:35:00,240.82,241.05,240.61,240.74,5499.0,239.5549,239.7837,239.346,239.4753,5499.0
2025-02-21 13:40:00,240.81,240.91,240.44,240.44,11868.0,239.545,239.6444,239.1769,239.1769,11868.0
2025-02-21 13:45:00,240.4,240.7,239.56,240.5,118606.0,239.1371,239.4355,238.3015,239.2366,118606.0
2025-02-21 13:50:00,240.54,240.61,240.33,240.4,21543.0,239.2764,239.346,239.0675,239.1371,21543.0
2025-02-21 13:55:00,240.45,240.49,240.18,240.3,12689.0,239.1868,239.2266,238.9183,239.0376,12689.0
2025-02-21 14:00:00,240.28,240.49,240.12,240.13,20694.0,239.0177,239.2266,238.8586,238.8685,20694.0
2025-02-21 14:05:00,240.22,240.89,240.19,240.71,53504.0,238.9581,239.6245,238.9282,239.4455,53504.0
2025-02-21 14:10:00,240.92,240.92,240.59,240.59,22886.0,239.6544,239.6544,239.3261,239.3261,22886.0
2025-02-21 14:15:00,240.57,240.63,240.03,240.23,10823.0,239.3062,239.3659,238.7691,238.968,10823.0
2025-02-21 14:20:00,240.13,240.16,239.56,239.7,14715.0,238.8685,238.8984,238.3015,238.4408,14715.0
2025-02-21 14:25:00,239.68,239.72,239.32,239.5,24310.0,238.4209,238.4607,238.0628,238.2418,24310.0
2025-02-21 14:30:00,239.47,239.71,239.27,239.56,18812.0,238.212,238.4507,238.013,238.3015,18812.0
2025-02-21 14:35:00,239.6,239.68,239.21,239.33,13280.0,238.3413,238.4209,237.9534,238.0727,13280.0
2025-02-21 14:40:00,239.3,239.67,239.24,239.62,8432.0,238.0429,238.4109,237.9832,238.3612,8432.0
2025-02-21 14:45:00,239.52,239.6,239.39,239.4,3762.0,238.2617,238.3413,238.1324,238.1424,3762.0
2025-02-21 14:50:00,239.39,239.52,239.26,239.47,15440.0,238.1324,238.2617,238.0031,238.212,15440.0
2025-02-21 14:55:00,239.48,239.64,239.21,239.21,19035.0,238.2219,238.3811,237.9534,237.9534,19035.0
2025-02-21 15:00:00,239.2,239.32,238.86,239.0,29811.0,237.9434,238.0628,237.6052,237.7445,29811.0
2025-02-21 15:05:00,238.98,239.31,238.86,239.23,28836.0,237.7246,238.0528,237.6052,237.9733,28836.0
2025-02-21 15:10:00,239.25,239.3,239.06,239.07,37496.0,237.9931,238.0429,237.8041,237.8141,37496.0
2025-02-21 15:15:00,239.12,239.22,238.91,238.98,25662.0,237.8638,237.9633,237.6549,237.7246,25662.0
2025-02-21 15:20:00,238.96,239.33,238.89,239.28,28565.0,237.7047,238.0727,237.635,238.023,28565.0
2025-02-21 15:25:00,239.25,239.37,239.08,239.34,26949.0,237.9931,238.1125,237.824,238.0827,26949.0
2025-02-21 15:30:00,239.34,239.93,239.26,239.65,56832.0,238.0827,238.6696,238.0031,238.391,56832.0
2025-02-21 15:35:00,239.61,239.72,239.44,239.6,28794.0,238.3513,238.4607,238.1821,238.3413,28794.0
2025-02-21 15:40:00,239.55,239.68,239.37,239.39,21095.0,238.2916,238.4209,238.1125,238.1324,21095.0
2025-02-21 15:45:00,239.34,239.4,238.75,238.99,92961.0,238.0827,238.1424,237.4958,237.7345,92961.0
2025-02-21 15:50:00,239.06,239.55,239.02,239.08,48510.0,237.8041,238.2916,237.7644,237.824,48510.0
2025-02-21 15:55:00,239.08,239.39,238.75,239.23,212767.0,237.824,238.1324,237.4958,237.9733,212767.0
2025-02-24 09:30:00,238.84,239.46,238.29,238.36,72007.0,237.5853,238.202,237.0382,237.1078,72007.0
2025-02-24 09:35:00,238.21,238.36,236.42,236.59,63199.0,236.9586,237.1078,235.178,235.3471,63199.0
2025-02-24 09:40:00,236.57,237.0,236.17,237.0,13455.0,235.3272,235.755,234.9293,235.755,13455.0
2025-02-24 09:45:00,237.14,237.6,236.48,237.53,17661.0,235.8942,236.3518,235.2377,236.2822,17661.0
2025-02-24 09:50:00,237.28,238.01,237.24,237.72,20688.0,236.0335,236.7597,235.9937,236.4712,20688.0
2025-02-24 09:55:00,237.71,237.82,236.52,236.85,24908.0,236.4612,236.5707,235.2775,235.6058,24908.0
2025-02-24 10:00:00,236.73,237.13,236.46,236.65,22578.0,235.4864,235.8843,235.2178,235.4068,22578.0
2025-02-24 10:05:00,236.65,237.92,236.54,237.65,30538.0,235.4068,236.6701,235.2974,236.4016,30538.0
2025-02-24 10:10:00,237.49,237.74,237.15,237.27,16168.0,236.2424,236.4911,235.9042,236.0235,16168.0
2025-02-24 10:15:00,237.33,237.81,237.2,237.43,44415.0,236.0832,236.5607,235.9539,236.1827,44415.0
2025-02-24 10:20:00,237.56,238.92,237.41,238.92,26976.0,236.312,237.6649,236.1628,237.6649,26976.0
2025-02-24 10:25:00,238.71,239.02,238.31,238.31,16163.0,237.456,237.7644,237.0581,237.0581,16163.0
2025-02-24 10:30:00,238.4,238.4,237.41,237.41,23745.0,237.1476,237.1476,236.1628,236.1628,23745.0
2025-02-24 10:35:00,237.56,237.84,237.07,237.81,23921.0,236.312,236.5906,235.8246,236.5607,23921.0
2025-02-24 10:40:00,237.82,237.88,237.33,237.36,12531.0,236.5707,236.6303,236.0832,236.1131,12531.0
2025-02-24 10:45:00,237.33,238.16,237.15,238.11,10908.0,236.0832,236.9089,235.9042,236.8591,10908.0
2025-02-24 10:50:00,238.12,238.23,237.06,237.51,17364.0,236.8691,236.9785,235.8147,236.2623,17364.0
2025-02-24 10:55:00,237.39,237.81,237.17,237.81,20220.0,236.1429,236.5607,235.9241,236.5607,20220.0
2025-02-24 11:00:00,237.83,237.83,237.15,237.48,16881.0,236.5806,236.5806,235.9042,236.2324,16881.0
2025-02-24 11:05:00,237.48,237.63,237.25,237.59,9044.0,236.2324,236.3817,236.0037,236.3419,9044.0
2025-02-24 11:10:00,237.63,237.82,237.38,237.73,10235.0,236.3817,236.5707,236.133,236.4811,10235.0
2025-02-24 11:15:00,237.81,237.92,237.55,237.82,11062.0,236.5607,236.6701,236.3021,236.5707,11062.0
2025-02-24 11:20:00,238.03,238.18,237.58,237.79,12527.0,236.7796,236.9288,236.3319,236.5408,12527.0
2025-02-24 11:25:00,237.66,237.93,237.49,237.71,14519.0,236.4115,236.6801,236.2424,236.4612,14519.0
2025-02-24 11:30:00,237.72,238.28,237.69,238.08,10789.0,236.4712,237.0282,236.4413,236.8293,10789.0
2025-02-24 11:35:00,238.03,238.33,237.97,238.16,22606.0,236.7796,237.078,236.7199,236.9089,22606.0
2025-02-24 11:40:00,238.21,238.54,237.8,237.82,19470.0,236.9586,237.2869,236.5508,236.5707,19470.0
2025-02-24 11:45:00,237.95,238.09,237.74,237.86,14501.0,236.7,236.8392,236.4911,236.6104,14501.0
2025-02-24 11:50:00,237.85,238.12,237.53,237.84,11356.0,236.6005,236.8691,236.2822,236.5906,11356.0
2025-02-24 11:55:00,237.76,237.76,237.33,237.44,9250.0,236.511,236.511,236.0832,236.1927,9250.0
2025-02-24 12:00:00,237.51,237.88,237.42,237.78,17140.0,236.2623,236.6303,236.1728,236.5309,17140.0
2025-02-24 12:05:00,237.78,237.78,237.36,237.36,4320.0,236.5309,236.5309,236.1131,236.1131,4320.0
2025-02-24 12:10:00,237.45,237.51,237.22,237.4,6261.0,236.2026,236.2623,235.9738,236.1529,6261.0
2025-02-24 12:15:00,237.41,237.57,237.35,237.49,5508.0,236.1628,236.322,236.1031,236.2424,5508.0
2025-02-24 12:20:00,237.49,237.67,237.41,237.58,13831.0,236.2424,236.4214,236.1628,236.3319,13831.0
2025-02-24 12:25:00,237.66,237.66,237.42,237.54,11259.0,236.4115,236.4115,236.1728,236.2921,11259.0
2025-02-24 12:30:00,237.42,237.66,237.37,237.41,13117.0,236.1728,236.4115,236.123,236.1628,13117.0
2025-02-24 12:35:00,237.51,237.66,237.4,237.53,7426.0,236.2623,236.4115,236.1529,236.2822,7426.0
2025-02-24 12:40:00,237.45,237.73,237.36,237.73,11089.0,236.2026,236.4811,236.1131,236.4811,11089.0
2025-02-24 12:45:00,237.76,237.94,237.68,237.89,15265.0,236.511,236.69,236.4314,236.6403,15265.0
2025-02-24 12:50:00,237.8,238.12,237.69,237.76,17690.0,236.5508,236.8691,236.4413,236.511,17690.0
2025-02-24 12:55:00,237.76,237.82,237.42,237.44,24675.0,236.511,236.5707,236.1728,236.1927,24675.0
2025-02-24 13:00:00,237.45,237.53,237.33,237.39,28124.0,236.2026,236.2822,236.0832,236.1429,28124.0
2025-02-24 13:05:00,237.35,237.6,237.18,237.6,19344.0,236.1031,236.3518,235.934,236.3518,19344.0
2025-02-24 13:10:00,237.65,237.65,237.19,237.19,13664.0,236.4016,236.4016,235.944,235.944,13664.0
2025-02-24 13:15:00,237.17,237.54,237.17,237.51,12912.0,235.9241,236.2921,235.9241,236.2623,12912.0
2025-02-24 13:20:00,237.59,237.63,237.33,237.55,15370.0,236.3419,236.3817,236.0832,236.3021,15370.0
2025-02-24 13:25:00,237.63,237.63,237.28,237.31,23972.0,236.3817,236.3817,236.0335,236.0633,23972.0
2025-02-24 13:30:00,237.32,237.62,237.23,237.59,15479.0,236.0733,236.3717,235.9838,236.3419,15479.0
2025-02-24 13:35:00,237.55,237.71,237.42,237.56,19771.0,236.3021,236.4612,236.1728,236.312,19771.0
2025-02-24 13:40:00,237.56,237.6,237.24,237.4,12441.0,236.312,236.3518,235.9937,236.1529,12441.0
2025-02-24 13:45:00,237.33,237.33,237.04,237.11,20313.0,236.0832,236.0832,235.7948,235.8644,20313.0
2025-02-24 13:50:00,237.14,237.25,237.08,237.15,14043.0,235.8942,236.0037,235.8345,235.9042,14043.0
2025-02-24 13:55:00,237.19,237.19,236.71,236.84,26324.0,235.944,235.944,235.4665,235.5958,26324.0
2025-02-24 14:00:00,236.84,237.4,236.83,237.2,21229.0,235.5958,236.1529,235.5859,235.9539,21229.0
2025-02-24 14:05:00,237.18,237.19,236.81,236.96,21096.0,235.934,235.944,235.566,235.7152,21096.0
2025-02-24 14:10:00,236.92,237.28,236.86,237.23,15718.0,235.6754,236.0335,235.6157,235.9838,15718.0
2025-02-24 14:15:00,237.19,237.4,237.16,237.28,13905.0,235.944,236.1529,235.9141,236.0335,13905.0
2025-02-24 14:20:00,237.27,237.52,237.21,237.25,25754.0,236.0235,236.2722,235.9639,236.0037,25754.0
2025-02-24 14:25:00,237.48,237.53,237.28,237.38,5966.0,236.2324,236.2822,236.0335,236.133,5966.0
2025-02-24 14:30:00,237.43,237.92,237.35,237.83,13141.0,236.1827,236.6701,236.1031,236.5806,13141.0
2025-02-24 14:35:00,237.83,237.88,237.64,237.75,10738.0,236.5806,236.6303,236.3916,236.501,10738.0
2025-02-24 14:40:00,237.64,237.71,237.21,237.22,16119.0,236.3916,236.4612,235.9639,235.9738,16119.0
2025-02-24 14:45:00,237.3,237.46,237.12,237.3,22507.0,236.0534,236.2126,235.8743,236.0534,22507.0
2025-02-24 14:50:00,237.28,237.39,237.21,237.28,25324.0,236.0335,236.1429,235.9639,236.0335,25324.0
2025-02-24 14:55:00,237.22,237.28,237.09,237.13,21838.0,235.9738,236.0335,235.8445,235.8843,21838.0
2025-02-24 15:00:00,237.13,237.19,236.81,236.95,26459.0,235.8843,235.944,235.566,235.7052,26459.0
2025-02-24 15:05:00,236.95,237.18,236.84,237.16,25016.0,235.7052,235.934,235.5958,235.9141,25016.0
2025-02-24 15:10:00,237.16,237.17,236.91,237.08,25985.0,235.9141,235.9241,235.6654,235.8345,25985.0
2025-02-24 15:15:00,237.14,237.7,237.13,237.56,16153.0,235.8942,236.4513,235.8843,236.312,16153.0
2025-02-24 15:20:00,237.56,237.89,237.38,237.59,26982.0,236.312,236.6403,236.133,236.3419,26982.0
2025-02-24 15:25:00,237.59,237.65,237.38,237.41,28942.0,236.3419,236.4016,236.133,236.1628,28942.0
2025-02-24 15:30:00,237.39,237.55,237.27,237.51,20668.0,236.1429,236.3021,236.0235,236.2623,20668.0
2025-02-24 15:35:00,237.48,237.5,237.17,237.18,30482.0,236.2324,236.2523,235.9241,235.934,30482.0
2025-02-24 15:40:00,237.17,237.49,237.06,237.06,43338.0,235.9241,236.2424,235.8147,235.8147,43338.0
2025-02-24 15:45:00,237.05,237.34,236.81,237.19,51301.0,235.8047,236.0932,235.566,235.944,51301.0
2025-02-24 15:50:00,237.27,237.59,235.93,236.74,125637.0,236.0235,236.3419,234.6906,235.4963,125637.0
2025-02-24 15:55:00,236.74,237.2,236.55,237.08,352826.0,235.4963,235.9539,235.3073,235.8345,352826.0
2025-02-25 09:30:00,238.0,242.87,238.0,242.77,73763.0,236.7497,241.5941,236.7497,241.4947,73763.0
2025-02-25 09:35:00,242.69,243.34,241.22,242.64,81781.0,241.4151,242.0617,239.9528,241.3653,81781.0
2025-02-25 09:40:00,242.63,242.93,240.68,241.9,37943.0,241.3554,241.6538,239.4156,240.6292,37943.0
2025-02-25 09:45:00,242.27,242.66,241.88,242.25,24998.0,240.9973,241.3852,240.6093,240.9774,24998.0
2025-02-25 09:50:00,242.25,242.33,241.29,241.34,33241.0,240.9774,241.057,240.0224,240.0722,33241.0
2025-02-25 09:55:00,241.52,242.03,241.04,241.18,27077.0,240.2512,240.7585,239.7737,239.913,27077.0
2025-02-25 10:00:00,241.19,241.64,241.0,241.48,20160.0,239.923,240.3706,239.734,240.2114,20160.0
2025-02-25 10:05:00,241.48,241.8,240.85,241.11,25686.0,240.2114,240.5298,239.5847,239.8434,25686.0
2025-02-25 10:10:00,241.11,241.53,240.99,241.24,22829.0,239.8434,240.2612,239.724,239.9727,22829.0
2025-02-25 10:15:00,241.28,241.96,241.14,241.87,17447.0,240.0125,240.6889,239.8732,240.5994,17447.0
2025-02-25 10:20:00,241.86,242.35,241.5,242.17,15670.0,240.5894,241.0769,240.2313,240.8978,15670.0
2025-02-25 10:25:00,242.07,242.12,241.7,241.77,16139.0,240.7983,240.8481,240.4303,240.4999,16139.0
2025-02-25 10:30:00,241.72,241.82,241.15,241.56,10018.0,240.4502,240.5496,239.8832,240.291,10018.0
2025-02-25 10:35:00,241.56,242.25,241.55,242.02,15461.0,240.291,240.9774,240.2811,240.7486,15461.0
2025-02-25 10:40:00,242.1,242.43,241.77,242.38,29132.0,240.8282,241.1564,240.4999,241.1067,29132.0
2025-02-25 10:45:00,242.34,242.44,241.68,242.04,13328.0,241.0669,241.1664,240.4104,240.7685,13328.0
2025-02-25 10:50:00,242.06,242.84,242.05,242.61,24423.0,240.7884,241.5643,240.7784,241.3355,24423.0
2025-02-25 10:55:00,242.61,242.73,242.33,242.43,34892.0,241.3355,241.4549,241.057,241.1564,34892.0
2025-02-25 11:00:00,242.43,242.49,242.1,242.28,12208.0,241.1564,241.2161,240.8282,241.0072,12208.0
2025-02-25 11:05:00,242.29,242.76,242.28,242.45,22146.0,241.0172,241.4847,241.0072,241.1763,22146.0
2025-02-25 11:10:00,242.55,242.87,242.33,242.61,24539.0,241.2758,241.5941,241.057,241.3355,24539.0
2025-02-25 11:15:00,242.44,242.55,242.19,242.36,10624.0,241.1664,241.2758,240.9177,241.0868,10624.0
2025-02-25 11:20:00,242.35,242.76,242.33,242.68,17543.0,241.0769,241.4847,241.057,241.4051,17543.0
2025-02-25 11:25:00,242.7,242.71,242.28,242.46,11662.0,241.425,241.435,241.0072,241.1863,11662.0
2025-02-25 11:30:00,242.32,242.37,241.56,241.94,12580.0,241.047,241.0968,240.291,240.669,12580.0
2025-02-25 11:35:00,241.82,242.38,241.82,242.03,19031.0,240.5496,241.1067,240.5496,240.7585,19031.0
2025-02-25 11:40:00,242.02,242.05,241.73,242.04,13682.0,240.7486,240.7784,240.4601,240.7685,13682.0
2025-02-25 11:45:00,242.13,242.13,241.92,242.01,6509.0,240.858,240.858,240.6491,240.7386,6509.0
2025-02-25 11:50:00,242.09,242.14,241.9,241.95,7943.0,240.8182,240.868,240.6292,240.679,7943.0
2025-02-25 11:55:00,241.88,242.26,241.85,242.03,35707.0,240.6093,240.9873,240.5795,240.7585,35707.0
2025-02-25 12:00:00,242.02,242.29,241.88,241.92,11922.0,240.7486,241.0172,240.6093,240.6491,11922.0
2025-02-25 12:05:00,241.99,242.15,241.99,242.14,16792.0,240.7188,240.8779,240.7188,240.868,16792.0
2025-02-25 12:10:00,242.08,242.46,242.06,242.36,21803.0,240.8083,241.1863,240.7884,241.0868,21803.0
2025-02-25 12:15:00,242.36,242.78,242.26,242.68,17489.0,241.0868,241.5046,240.9873,241.4051,17489.0
2025-02-25 12:20:00,242.63,243.02,242.5,242.9,10647.0,241.3554,241.7433,241.2261,241.624,10647.0
2025-02-25 12:25:00,243.05,243.28,242.81,243.21,13878.0,241.7732,242.002,241.5344,241.9323,13878.0
2025-02-25 12:30:00,243.2,243.35,242.99,242.99,8559.0,241.9224,242.0716,241.7135,241.7135,8559.0
2025-02-25 12:35:00,243.03,243.6,242.91,243.56,16581.0,241.7533,242.3203,241.6339,242.2805,16581.0
2025-02-25 12:40:00,243.47,243.66,243.38,243.43,10618.0,242.191,242.38,242.1015,242.1512,10618.0
2025-02-25 12:45:00,243.56,243.69,243.41,243.49,7760.0,242.2805,242.4098,242.1313,242.2109,7760.0
2025-02-25 12:50:00,243.38,243.5,243.24,243.41,12147.0,242.1015,242.2208,241.9622,242.1313,12147.0
2025-02-25 12:55:00,243.31,243.59,243.31,243.51,55054.0,242.0318,242.3103,242.0318,242.2308,55054.0
2025-02-25 13:00:00,243.51,243.69,243.43,243.63,40846.0,242.2308,242.4098,242.1512,242.3501,40846.0
2025-02-25 13:05:00,243.67,244.08,243.64,243.82,8356.0,242.3899,242.7978,242.3601,242.5391,8356.0
2025-02-25 13:10:00,243.91,243.98,243.68,243.78,7796.0,242.6287,242.6983,242.3999,242.4994,7796.0
2025-02-25 13:15:00,243.71,243.84,243.53,243.63,10380.0,242.4297,242.559,242.2507,242.3501,10380.0
2025-02-25 13:20:00,243.57,243.95,243.51,243.77,31081.0,242.2905,242.6685,242.2308,242.4894,31081.0
2025-02-25 13:25:00,243.67,243.74,243.13,243.13,12947.0,242.3899,242.4596,241.8528,241.8528,12947.0
2025-02-25 13:30:00,243.16,243.33,243.06,243.33,8517.0,241.8826,242.0517,241.7831,242.0517,8517.0
2025-02-25 13:35:00,243.3,243.76,243.21,243.71,6122.0,242.0219,242.4795,241.9323,242.4297,6122.0
2025-02-25 13:40:00,243.7,243.75,243.36,243.36,7668.0,242.4198,242.4695,242.0816,242.0816,7668.0
2025-02-25 13:45:00,243.36,243.87,243.36,243.74,5485.0,242.0816,242.5889,242.0816,242.4596,5485.0
2025-02-25 13:50:00,243.74,243.76,243.39,243.39,13663.0,242.4596,242.4795,242.1114,242.1114,13663.0
2025-02-25 13:55:00,243.38,243.52,243.07,243.12,9431.0,242.1015,242.2407,241.7931,241.8428,9431.0
2025-02-25 14:00:00,243.12,243.28,242.6,242.8,17870.0,241.8428,242.002,241.3255,241.5245,17870.0
2025-02-25 14:05:00,242.74,242.74,242.4,242.63,12511.0,241.4648,241.4648,241.1266,241.3554,12511.0
2025-02-25 14:10:00,242.56,242.68,242.38,242.44,7558.0,241.2858,241.4051,241.1067,241.1664,7558.0
2025-02-25 14:15:00,242.39,242.54,242.18,242.24,25733.0,241.1167,241.2659,240.9078,240.9674,25733.0
2025-02-25 14:20:00,242.19,242.56,242.12,242.34,13547.0,240.9177,241.2858,240.8481,241.0669,13547.0
2025-02-25 14:25:00,242.53,242.71,242.44,242.54,10315.0,241.2559,241.435,241.1664,241.2659,10315.0
2025-02-25 14:30:00,242.53,242.89,242.53,242.84,10139.0,241.2559,241.614,241.2559,241.5643,10139.0
2025-02-25 14:35:00,242.9,243.66,242.72,243.56,19356.0,241.624,242.38,241.4449,242.2805,19356.0
2025-02-25 14:40:00,243.5,243.79,243.39,243.43,28186.0,242.2208,242.5093,242.1114,242.1512,28186.0
2025-02-25 14:45:00,243.39,243.65,243.18,243.65,19806.0,242.1114,242.37,241.9025,242.37,19806.0
2025-02-25 14:50:00,243.63,243.8,243.55,243.72,38580.0,242.3501,242.5192,242.2706,242.4397,38580.0
2025-02-25 14:55:00,243.74,244.0,243.56,243.91,40419.0,242.4596,242.7182,242.2805,242.6287,40419.0
2025-02-25 15:00:00,243.95,244.34,243.95,244.12,35690.0,242.6685,243.0564,242.6685,242.8376,35690.0
2025-02-25 15:05:00,244.16,244.44,244.09,244.16,13537.0,242.8774,243.1559,242.8077,242.8774,13537.0
2025-02-25 15:10:00,244.15,244.24,243.99,244.12,21668.0,242.8674,242.9569,242.7082,242.8376,21668.0
2025-02-25 15:15:00,244.07,244.15,243.76,243.91,17609.0,242.7878,242.8674,242.4795,242.6287,17609.0
2025-02-25 15:20:00,243.95,244.24,243.71,243.99,20275.0,242.6685,242.9569,242.4297,242.7082,20275.0
2025-02-25 15:25:00,243.99,244.06,243.34,243.5,19550.0,242.7082,242.7779,242.0617,242.2208,19550.0
2025-02-25 15:30:00,243.58,243.61,243.16,243.55,14713.0,242.3004,242.3302,241.8826,242.2706,14713.0
2025-02-25 15:35:00,243.58,243.58,242.16,242.28,34684.0,242.3004,242.3004,240.8879,241.0072,34684.0
2025-02-25 15:40:00,242.3,242.56,241.84,242.42,27104.0,241.0271,241.2858,240.5695,241.1465,27104.0
2025-02-25 15:45:00,242.41,242.96,242.32,242.9,47784.0,241.1365,241.6837,241.047,241.624,47784.0
2025-02-25 15:50:00,242.73,243.01,242.35,242.55,67647.0,241.4549,241.7334,241.0769,241.2758,67647.0
2025-02-25 15:55:00,242.59,242.87,242.22,242.48,208387.0,241.3156,241.5941,240.9475,241.2062,208387.0
2025-02-26 09:30:00,251.93,252.44,243.45,246.65,288532.0,250.6065,251.1139,242.1711,245.3543,288532.0
2025-02-26 09:35:00,246.13,247.65,244.8,245.87,99133.0,244.837,246.349,243.514,244.5784,99133.0
2025-02-26 09:40:00,245.87,246.15,241.57,241.81,116937.0,244.5784,244.8569,240.301,240.5397,116937.0
2025-02-26 09:45:00,241.8,243.41,241.07,243.41,92916.0,240.5298,242.1313,239.8036,242.1313,92916.0
2025-02-26 09:50:00,243.09,246.12,242.92,245.84,56513.0,241.813,244.8271,241.6439,244.5485,56513.0
2025-02-26 09:55:00,245.8,247.15,245.11,245.54,74836.0,244.5087,245.8516,243.8224,244.2501,74836.0
2025-02-26 10:00:00,245.56,246.63,244.68,245.39,31004.0,244.27,245.3344,243.3946,244.1009,31004.0
2025-02-26 10:05:00,245.56,248.0,245.46,247.39,25829.0,244.27,246.6972,244.1705,246.0904,25829.0
2025-02-26 10:10:00,247.28,247.6,246.33,247.57,21776.0,245.981,246.2993,245.036,246.2694,21776.0
2025-02-26 10:15:00,247.64,248.5,247.61,248.02,56434.0,246.3391,247.1946,246.3092,246.7171,56434.0
2025-02-26 10:20:00,248.09,248.38,247.66,248.38,17475.0,246.7867,247.0752,246.359,247.0752,17475.0
2025-02-26 10:25:00,248.2,248.91,248.19,248.38,21066.0,246.8961,247.6024,246.8862,247.0752,21066.0
2025-02-26 10:30:00,248.28,249.32,248.11,248.82,16320.0,246.9757,248.0102,246.8066,247.5129,16320.0
2025-02-26 10:35:00,248.79,250.38,248.79,250.0,39383.0,247.483,249.0647,247.483,248.6867,39383.0
2025-02-26 10:40:00,250.0,250.35,249.07,250.18,45717.0,248.6867,249.0348,247.7616,248.8657,45717.0
2025-02-26 10:45:00,250.13,250.43,249.61,250.43,24273.0,248.816,249.1144,248.2987,249.1144,24273.0
2025-02-26 10:50:00,250.36,250.39,249.76,249.76,23227.0,249.0448,249.0746,248.4479,248.4479,23227.0
2025-02-26 10:55:00,249.75,250.23,249.52,249.98,24578.0,248.438,248.9155,248.2092,248.6668,24578.0
2025-02-26 11:00:00,250.02,250.99,249.67,250.92,16280.0,248.7066,249.6715,248.3584,249.6018,16280.0
2025-02-26 11:05:00,250.98,250.99,250.43,250.7,16010.0,249.6615,249.6715,249.1144,249.383,16010.0
2025-02-26 11:10:00,250.49,250.95,250.28,250.67,22889.0,249.1741,249.6317,248.9652,249.3532,22889.0
2025-02-26 11:15:00,250.71,250.93,250.21,250.75,22693.0,249.3929,249.6118,248.8956,249.4327,22693.0
2025-02-26 11:20:00,250.66,251.36,250.5,251.21,24786.0,249.3432,250.0395,249.184,249.8903,24786.0
2025-02-26 11:25:00,251.31,251.62,250.92,250.92,13342.0,249.9898,250.2982,249.6018,249.6018,13342.0
2025-02-26 11:30:00,251.06,251.2,250.47,250.87,11453.0,249.7411,249.8804,249.1542,249.5521,11453.0
2025-02-26 11:35:00,250.97,251.97,250.95,251.95,23047.0,249.6516,250.6463,249.6317,250.6264,23047.0
2025-02-26 11:40:00,251.96,251.96,251.35,251.7,14323.0,250.6364,250.6364,250.0296,250.3777,14323.0
2025-02-26 11:45:00,251.7,251.88,251.35,251.51,14443.0,250.3777,250.5568,250.0296,250.1887,14443.0
2025-02-26 11:50:00,251.51,252.25,251.4,252.02,35635.0,250.1887,250.9249,250.0793,250.6961,35635.0
2025-02-26 11:55:00,251.96,252.13,251.64,251.98,19797.0,250.6364,250.8055,250.3181,250.6563,19797.0
2025-02-26 12:00:00,251.93,252.44,251.84,252.42,17363.0,250.6065,251.1139,250.517,251.094,17363.0
2025-02-26 12:05:00,252.35,252.95,251.56,251.66,20803.0,251.0243,251.6212,250.2385,250.338,20803.0
2025-02-26 12:10:00,251.77,252.46,251.76,252.34,7093.0,250.4474,251.1338,250.4374,251.0144,7093.0
2025-02-26 12:15:00,252.46,252.5,251.65,251.79,23932.0,251.1338,251.1735,250.328,250.4673,23932.0
2025-02-26 12:20:00,251.8,251.91,251.18,251.58,19886.0,250.4772,250.5866,249.8605,250.2584,19886.0
2025-02-26 12:25:00,251.53,251.83,251.49,251.71,13972.0,250.2086,250.5071,250.1688,250.3877,13972.0
2025-02-26 12:30:00,251.78,251.94,250.9,250.96,25256.0,250.4573,250.6165,249.5819,249.6416,25256.0
2025-02-26 12:35:00,251.04,251.22,250.6,250.63,16626.0,249.7212,249.9003,249.2835,249.3134,16626.0
2025-02-26 12:40:00,250.71,250.98,250.48,250.89,7334.0,249.3929,249.6615,249.1642,249.572,7334.0
2025-02-26 12:45:00,250.93,251.02,250.43,250.94,14882.0,249.6118,249.7013,249.1144,249.6217,14882.0
2025-02-26 12:50:00,250.93,250.98,250.52,250.7,11078.0,249.6118,249.6615,249.2039,249.383,11078.0
2025-02-26 12:55:00,250.64,250.72,250.19,250.32,10255.0,249.3233,249.4029,248.8757,249.005,10255.0
2025-02-26 13:00:00,250.24,250.61,250.19,250.42,10767.0,248.9254,249.2935,248.8757,249.1045,10767.0
2025-02-26 13:05:00,250.43,250.43,250.01,250.2,13838.0,249.1144,249.1144,248.6966,248.8856,13838.0
2025-02-26 13:10:00,250.32,250.4,249.74,250.02,12536.0,249.005,249.0846,248.428,248.7066,12536.0
2025-02-26 13:15:00,250.02,250.02,249.5,249.63,9365.0,248.7066,248.7066,248.1893,248.3186,9365.0
2025-02-26 13:20:00,249.64,249.76,249.39,249.44,8780.0,248.3286,248.4479,248.0799,248.1296,8780.0
2025-02-26 13:25:00,249.66,249.68,248.92,249.03,12054.0,248.3485,248.3684,247.6123,247.7218,12054.0
2025-02-26 13:30:00,249.01,249.41,248.88,249.41,8383.0,247.7019,248.0998,247.5726,248.0998,8383.0
2025-02-26 13:35:00,249.42,249.43,248.88,249.01,14391.0,248.1097,248.1197,247.5726,247.7019,14391.0
2025-02-26 13:40:00,249.02,249.02,248.58,248.65,7633.0,247.7118,247.7118,247.2741,247.3438,7633.0
2025-02-26 13:45:00,248.65,248.71,248.37,248.46,8967.0,247.3438,247.4035,247.0652,247.1548,8967.0
2025-02-26 13:50:00,248.45,248.73,248.2,248.54,9706.0,247.1448,247.4233,246.8961,247.2343,9706.0
2025-02-26 13:55:00,248.73,248.9,248.56,248.83,10813.0,247.4233,247.5925,247.2542,247.5228,10813.0
2025-02-26 14:00:00,249.0,249.0,248.58,248.6,8935.0,247.6919,247.6919,247.2741,247.294,8935.0
2025-02-26 14:05:00,248.55,248.55,247.0,247.16,18331.0,247.2443,247.2443,245.7024,245.8616,18331.0
2025-02-26 14:10:00,247.0,247.74,246.89,247.73,13200.0,245.7024,246.4385,245.593,246.4286,13200.0
2025-02-26 14:15:00,247.66,248.29,247.6,248.02,12831.0,246.359,246.9857,246.2993,246.7171,12831.0
2025-02-26 14:20:00,247.95,249.15,247.86,248.84,23934.0,246.6474,247.8411,246.5579,247.5328,23934.0
2025-02-26 14:25:00,248.84,249.16,248.4,248.41,16649.0,247.5328,247.8511,247.0951,247.105,16649.0
2025-02-26 14:30:00,248.41,248.47,247.75,247.82,12476.0,247.105,247.1647,246.4485,246.5181,12476.0
2025-02-26 14:35:00,247.79,247.98,247.6,247.64,8402.0,246.4883,246.6773,246.2993,246.3391,8402.0
2025-02-26 14:40:00,247.61,248.08,247.49,247.95,20560.0,246.3092,246.7768,246.1899,246.6474,20560.0
2025-02-26 14:45:00,247.96,248.14,247.71,247.77,10396.0,246.6574,246.8364,246.4087,246.4684,10396.0
2025-02-26 14:50:00,247.71,247.85,247.42,247.62,14144.0,246.4087,246.548,246.1202,246.3192,14144.0
2025-02-26 14:55:00,247.69,247.74,247.39,247.53,18577.0,246.3888,246.4385,246.0904,246.2297,18577.0
2025-02-26 15:00:00,247.53,247.71,247.35,247.58,18831.0,246.2297,246.4087,246.0506,246.2794,18831.0
2025-02-26 15:05:00,247.61,247.88,247.58,247.71,6688.0,246.3092,246.5778,246.2794,246.4087,6688.0
2025-02-26 15:10:00,247.71,247.92,247.55,247.66,15477.0,246.4087,246.6176,246.2495,246.359,15477.0
2025-02-26 15:15:00,247.55,247.86,247.54,247.82,11414.0,246.2495,246.5579,246.2396,246.5181,11414.0
2025-02-26 15:20:00,247.83,248.12,247.68,248.0,17834.0,246.5281,246.8166,246.3789,246.6972,17834.0
2025-02-26 15:25:00,248.05,248.15,247.7,247.8,23211.0,246.7469,246.8464,246.3988,246.4982,23211.0
2025-02-26 15:30:00,247.71,248.21,247.49,248.16,12979.0,246.4087,246.9061,246.1899,246.8563,12979.0
2025-02-26 15:35:00,248.18,248.73,248.08,248.59,20654.0,246.8762,247.4233,246.7768,247.2841,20654.0
2025-02-26 15:40:00,248.53,248.61,248.17,248.3,20712.0,247.2244,247.304,246.8663,246.9956,20712.0
2025-02-26 15:45:00,248.25,248.81,247.68,247.77,44323.0,246.9459,247.5029,246.3789,246.4684,44323.0
2025-02-26 15:50:00,248.03,248.1,246.79,246.92,101384.0,246.727,246.7967,245.4935,245.6229,101384.0
2025-02-26 15:55:00,246.96,247.79,246.89,247.09,321796.0,245.6626,246.4883,245.593,245.792,321796.0
2025-02-27 09:30:00,247.08,248.0,245.6,246.09,36004.0,245.782,246.6972,244.3098,244.7972,36004.0
2025-02-27 09:35:00,246.11,246.58,245.86,246.36,11723.0,244.8171,245.2846,244.5684,245.0658,11723.0
2025-02-27 09:40:00,245.96,247.94,245.96,247.94,12701.0,244.6679,246.6375,244.6679,246.6375,12701.0
2025-02-27 09:45:00,247.92,248.45,247.68,248.05,24892.0,246.6176,247.1448,246.3789,246.7469,24892.0
2025-02-27 09:50:00,248.0,248.09,246.5,247.09,22170.0,246.6972,246.7867,245.2051,245.792,22170.0
2025-02-27 09:55:00,246.99,247.22,246.64,247.0,5907.0,245.6925,245.9213,245.3443,245.7024,5907.0
2025-02-27 10:00:00,246.89,246.95,245.4,245.55,14087.0,245.593,245.6527,244.1108,244.2601,14087.0
2025-02-27 10:05:00,245.57,246.26,245.19,245.98,13829.0,244.2799,244.9663,243.9019,244.6878,13829.0
2025-02-27 10:10:00,245.95,245.95,245.33,245.36,11697.0,244.658,244.658,244.0412,244.0711,11697.0
2025-02-27 10:15:00,245.27,246.04,244.93,246.04,10784.0,243.9815,244.7475,243.6433,244.7475,10784.0
2025-02-27 10:20:00,245.84,246.76,245.84,246.6,14660.0,244.5485,245.4637,244.5485,245.3045,14660.0
2025-02-27 10:25:00,246.63,246.8,246.33,246.44,28478.0,245.3344,245.5035,245.036,245.1454,28478.0
2025-02-27 10:30:00,246.45,246.77,246.24,246.66,8481.0,245.1553,245.4736,244.9464,245.3642,8481.0
2025-02-27 10:35:00,246.67,246.93,246.45,246.73,4509.0,245.3742,245.6328,245.1553,245.4339,4509.0
2025-02-27 10:40:00,246.78,247.05,246.47,246.49,13966.0,245.4836,245.7522,245.1752,245.1951,13966.0
2025-02-27 10:45:00,246.49,246.67,246.23,246.51,7303.0,245.1951,245.3742,244.9365,245.215,7303.0
2025-02-27 10:50:00,246.5,246.84,246.47,246.7,4924.0,245.2051,245.5433,245.1752,245.404,4924.0
2025-02-27 10:55:00,246.69,246.86,246.36,246.48,6769.0,245.3941,245.5632,245.0658,245.1852,6769.0
2025-02-27 11:00:00,246.39,247.02,246.39,246.7,5108.0,245.0956,245.7223,245.0956,245.404,5108.0
2025-02-27 11:05:00,246.74,246.81,246.6,246.74,4092.0,245.4438,245.5134,245.3045,245.4438,4092.0
2025-02-27 11:10:00,246.64,246.96,246.43,246.93,11413.0,245.3443,245.6626,245.1354,245.6328,11413.0
2025-02-27 11:15:00,246.95,247.44,246.95,247.31,19528.0,245.6527,246.1401,245.6527,246.0108,19528.0
2025-02-27 11:20:00,247.31,247.41,246.85,246.98,9449.0,246.0108,246.1103,245.5532,245.6825,9449.0
2025-02-27 11:25:00,246.93,246.93,246.33,246.5,12559.0,245.6328,245.6328,245.036,245.2051,12559.0
2025-02-27 11:30:00,246.4,247.0,246.4,246.75,9168.0,245.1056,245.7024,245.1056,245.4537,9168.0
2025-02-27 11:35:00,246.62,246.72,246.45,246.58,4161.0,245.3244,245.4239,245.1553,245.2846,4161.0
2025-02-27 11:40:00,246.54,246.54,246.1,246.24,16398.0,245.2449,245.2449,244.8072,244.9464,16398.0
2025-02-27 11:45:00,246.24,246.82,246.24,246.76,12057.0,244.9464,245.5234,244.9464,245.4637,12057.0
2025-02-27 11:50:00,246.71,246.9,246.54,246.79,16266.0,245.414,245.603,245.2449,245.4935,16266.0
2025-02-27 11:55:00,246.79,246.88,246.38,246.38,19615.0,245.4935,245.5831,245.0857,245.0857,19615.0
2025-02-27 12:00:00,246.47,246.55,246.35,246.54,4044.0,245.1752,245.2548,245.0558,245.2449,4044.0
2025-02-27 12:05:00,246.63,246.69,246.17,246.33,6994.0,245.3344,245.3941,244.8768,245.036,6994.0
2025-02-27 12:10:00,246.25,246.35,246.11,246.25,10866.0,244.9564,245.0558,244.8171,244.9564,10866.0
2025-02-27 12:15:00,246.31,246.31,246.03,246.26,2667.0,245.0161,245.0161,244.7375,244.9663,2667.0
2025-02-27 12:20:00,246.25,246.86,246.15,246.85,8012.0,244.9564,245.5632,244.8569,245.5532,8012.0
2025-02-27 12:25:00,246.88,247.57,246.87,247.56,5621.0,245.5831,246.2694,245.5731,246.2595,5621.0
2025-02-27 12:30:00,247.69,247.74,247.53,247.74,3977.0,246.3888,246.4385,246.2297,246.4385,3977.0
2025-02-27 12:35:00,247.73,247.83,247.62,247.81,3574.0,246.4286,246.5281,246.3192,246.5082,3574.0
2025-02-27 12:40:00,247.72,247.75,247.32,247.5,12430.0,246.4187,246.4485,246.0208,246.1998,12430.0
2025-02-27 12:45:00,247.58,247.83,247.35,247.41,6524.0,246.2794,246.5281,246.0506,246.1103,6524.0
2025-02-27 12:50:00,247.32,247.44,247.2,247.44,7762.0,246.0208,246.1401,245.9014,246.1401,7762.0
2025-02-27 12:55:00,247.44,247.52,247.2,247.2,6196.0,246.1401,246.2197,245.9014,245.9014,6196.0
2025-02-27 13:00:00,247.31,247.63,247.24,247.54,5300.0,246.0108,246.3291,245.9412,246.2396,5300.0
2025-02-27 13:05:00,247.48,247.53,247.08,247.22,12375.0,246.1799,246.2297,245.782,245.9213,12375.0
2025-02-27 13:10:00,247.22,247.65,247.2,247.65,8202.0,245.9213,246.349,245.9014,246.349,8202.0
2025-02-27 13:15:00,247.74,247.83,247.56,247.81,5979.0,246.4385,246.5281,246.2595,246.5082,5979.0
2025-02-27 13:20:00,247.83,248.01,247.73,248.01,9035.0,246.5281,246.7071,246.4286,246.7071,9035.0
2025-02-27 13:25:00,248.09,248.09,247.82,247.92,11142.0,246.7867,246.7867,246.5181,246.6176,11142.0
2025-02-27 13:30:00,247.93,248.33,247.77,248.2,10999.0,246.6275,247.0254,246.4684,246.8961,10999.0
2025-02-27 13:35:00,248.29,248.36,248.19,248.35,9015.0,246.9857,247.0553,246.8862,247.0453,9015.0
2025-02-27 13:40:00,248.35,248.45,248.01,248.11,11400.0,247.0453,247.1448,246.7071,246.8066,11400.0
2025-02-27 13:45:00,248.11,248.26,248.09,248.12,7243.0,246.8066,246.9558,246.7867,246.8166,7243.0
2025-02-27 13:50:00,248.15,248.26,248.01,248.03,6847.0,246.8464,246.9558,246.7071,246.727,6847.0
2025-02-27 13:55:00,248.09,248.43,248.01,248.35,14517.0,246.7867,247.1249,246.7071,247.0453,14517.0
2025-02-27 14:00:00,248.41,248.43,248.2,248.25,17094.0,247.105,247.1249,246.8961,246.9459,17094.0
2025-02-27 14:05:00,248.2,248.2,247.82,247.82,10220.0,246.8961,246.8961,246.5181,246.5181,10220.0
2025-02-27 14:10:00,247.81,247.82,247.42,247.42,6764.0,246.5082,246.5181,246.1202,246.1202,6764.0
2025-02-27 14:15:00,247.44,247.45,247.16,247.27,5272.0,246.1401,246.1501,245.8616,245.971,5272.0
2025-02-27 14:20:00,247.36,247.49,247.17,247.18,5083.0,246.0605,246.1899,245.8715,245.8815,5083.0
2025-02-27 14:25:00,247.23,247.45,247.06,247.1,18079.0,245.9312,246.1501,245.7621,245.8019,18079.0
2025-02-27 14:30:00,247.06,247.1,246.7,246.79,14084.0,245.7621,245.8019,245.404,245.4935,14084.0
2025-02-27 14:35:00,246.9,247.4,246.87,247.13,15458.0,245.603,246.1003,245.5731,245.8318,15458.0
2025-02-27 14:40:00,247.12,247.22,246.61,246.87,13891.0,245.8218,245.9213,245.3145,245.5731,13891.0
2025-02-27 14:45:00,246.84,247.08,246.79,247.01,22307.0,245.5433,245.782,245.4935,245.7124,22307.0
2025-02-27 14:50:00,247.09,247.37,246.61,246.88,18946.0,245.792,246.0705,245.3145,245.5831,18946.0
2025-02-27 14:55:00,246.94,247.05,246.74,246.98,10147.0,245.6427,245.7522,245.4438,245.6825,10147.0
2025-02-27 15:00:00,246.98,246.98,246.3,246.47,14505.0,245.6825,245.6825,245.0061,245.1752,14505.0
2025-02-27 15:05:00,246.52,246.62,246.11,246.14,4452.0,245.225,245.3244,244.8171,244.847,4452.0
2025-02-27 15:10:00,246.14,246.25,246.0,246.12,9798.0,244.847,244.9564,244.7077,244.8271,9798.0
2025-02-27 15:15:00,246.2,246.39,246.05,246.39,8629.0,244.9066,245.0956,244.7574,245.0956,8629.0
2025-02-27 15:20:00,246.31,246.63,246.18,246.39,9638.0,245.0161,245.3344,244.8867,245.0956,9638.0
2025-02-27 15:25:00,246.38,246.47,246.06,246.13,8223.0,245.0857,245.1752,244.7674,244.837,8223.0
2025-02-27 15:30:00,246.19,246.55,246.08,246.24,18069.0,244.8967,245.2548,244.7873,244.9464,18069.0
2025-02-27 15:35:00,246.26,246.5,246.17,246.17,12590.0,244.9663,245.2051,244.8768,244.8768,12590.0
2025-02-27 15:40:00,246.3,246.34,246.03,246.28,22889.0,245.0061,245.0459,244.7375,244.9862,22889.0
2025-02-27 15:45:00,246.28,246.46,245.85,245.9,30470.0,244.9862,245.1653,244.5585,244.6082,30470.0
2025-02-27 15:50:00,245.84,246.2,245.59,245.83,39697.0,244.5485,244.9066,244.2998,244.5386,39697.0
2025-02-27 15:55:00,245.84,245.99,245.35,245.59,155887.0,244.5485,244.6977,244.0611,244.2998,155887.0
2025-02-28 09:30:00,248.17,248.98,247.89,248.73,34713.0,246.8663,247.672,246.5878,247.4233,34713.0
2025-02-28 09:35:00,248.04,249.71,248.0,249.11,19541.0,246.737,248.3982,246.6972,247.8014,19541.0
2025-02-28 09:40:00,249.09,249.1,248.44,248.49,4521.0,247.7815,247.7914,247.1349,247.1846,4521.0
2025-02-28 09:45:00,248.65,248.69,247.18,247.66,8588.0,247.3438,247.3836,245.8815,246.359,8588.0
2025-02-28 09:50:00,247.62,248.41,247.34,248.41,5803.0,246.3192,247.105,246.0406,247.105,5803.0
2025-02-28 09:55:00,248.41,248.7,247.98,248.05,15867.0,247.105,247.3935,246.6773,246.7469,15867.0
2025-02-28 10:00:00,248.25,248.37,248.0,248.19,18655.0,246.9459,247.0652,246.6972,246.8862,18655.0
2025-02-28 10:05:00,248.11,248.11,247.55,247.78,15610.0,246.8066,246.8066,246.2495,246.4783,15610.0
2025-02-28 10:10:00,247.65,247.77,247.23,247.34,12539.0,246.349,246.4684,245.9312,246.0406,12539.0
2025-02-28 10:15:00,247.34,247.34,245.94,246.09,23596.0,246.0406,246.0406,244.648,244.7972,23596.0
2025-02-28 10:20:00,245.93,246.46,245.86,246.26,7270.0,244.6381,245.1653,244.5684,244.9663,7270.0
2025-02-28 10:25:00,246.07,246.55,245.78,246.55,4380.0,244.7773,245.2548,244.4888,245.2548,4380.0
2025-02-28 10:30:00,246.4,246.86,246.35,246.53,9475.0,245.1056,245.5632,245.0558,245.2349,9475.0
2025-02-28 10:35:00,246.63,246.81,246.43,246.57,11649.0,245.3344,245.5134,245.1354,245.2747,11649.0
2025-02-28 10:40:00,246.57,246.99,246.54,246.55,19578.0,245.2747,245.6925,245.2449,245.2548,19578.0
2025-02-28 10:45:00,246.71,246.91,246.54,246.65,10221.0,245.414,245.6129,245.2449,245.3543,10221.0
2025-02-28 10:50:00,246.65,246.85,246.25,246.35,20667.0,245.3543,245.5532,244.9564,245.0558,20667.0
2025-02-28 10:55:00,246.48,246.84,246.48,246.8,5242.0,245.1852,245.5433,245.1852,245.5035,5242.0
2025-02-28 11:00:00,246.79,246.81,246.37,246.39,14073.0,245.4935,245.5134,245.0757,245.0956,14073.0
2025-02-28 11:05:00,246.39,246.67,246.38,246.56,13183.0,245.0956,245.3742,245.0857,245.2647,13183.0
2025-02-28 11:10:00,246.54,246.67,246.21,246.21,5488.0,245.2449,245.3742,244.9166,244.9166,5488.0
2025-02-28 11:15:00,246.21,246.37,245.94,246.24,7557.0,244.9166,245.0757,244.648,244.9464,7557.0
2025-02-28 11:20:00,246.24,246.26,245.68,245.78,7980.0,244.9464,244.9663,244.3894,244.4888,7980.0
2025-02-28 11:25:00,245.78,245.92,245.23,245.3,11961.0,244.4888,244.6281,243.9417,244.0114,11961.0
2025-02-28 11:30:00,245.2,245.87,245.2,245.61,10686.0,243.9119,244.5784,243.9119,244.3197,10686.0
2025-02-28 11:35:00,245.72,245.76,245.56,245.63,13188.0,244.4292,244.4689,244.27,244.3396,13188.0
2025-02-28 11:40:00,245.63,246.3,245.62,246.18,8662.0,244.3396,245.0061,244.3297,244.8867,8662.0
2025-02-28 11:45:00,246.27,246.79,246.17,246.74,2868.0,244.9763,245.4935,244.8768,245.4438,2868.0
2025-02-28 11:50:00,246.74,246.85,246.71,246.78,3678.0,245.4438,245.5532,245.414,245.4836,3678.0
2025-02-28 11:55:00,246.85,246.85,246.38,246.39,25696.0,245.5532,245.5532,245.0857,245.0956,25696.0
2025-02-28 12:00:00,246.39,246.42,246.26,246.26,2818.0,245.0956,245.1255,244.9663,244.9663,2818.0
2025-02-28 12:05:00,246.09,246.35,246.06,246.22,2130.0,244.7972,245.0558,244.7674,244.9265,2130.0
2025-02-28 12:10:00,246.24,246.64,246.23,246.31,7726.0,244.9464,245.3443,244.9365,245.0161,7726.0
2025-02-28 12:15:00,246.31,246.46,246.19,246.37,5676.0,245.0161,245.1653,244.8967,245.0757,5676.0
2025-02-28 12:20:00,246.53,246.59,245.91,246.01,7085.0,245.2349,245.2946,244.6182,244.7176,7085.0
2025-02-28 12:25:00,246.02,246.22,245.99,246.09,4800.0,244.7276,244.9265,244.6977,244.7972,4800.0
2025-02-28 12:30:00,246.03,246.08,245.71,245.82,5136.0,244.7375,244.7873,244.4192,244.5286,5136.0
2025-02-28 12:35:00,245.77,245.77,245.29,245.45,8085.0,244.4789,244.4789,244.0014,244.1606,8085.0
2025-02-28 12:40:00,245.45,245.51,245.11,245.23,13040.0,244.1606,244.2203,243.8224,243.9417,13040.0
2025-02-28 12:45:00,245.24,245.24,244.83,244.93,11825.0,243.9517,243.9517,243.5438,243.6433,11825.0
2025-02-28 12:50:00,244.91,245.31,244.83,245.09,7932.0,243.6234,244.0213,243.5438,243.8025,7932.0
2025-02-28 12:55:00,245.05,245.06,244.8,244.8,5807.0,243.7627,243.7726,243.514,243.514,5807.0
2025-02-28 13:00:00,244.85,245.09,244.78,244.87,3859.0,243.5637,243.8025,243.4941,243.5836,3859.0
2025-02-28 13:05:00,244.75,244.78,244.57,244.77,4513.0,243.4643,243.4941,243.2852,243.4841,4513.0
2025-02-28 13:10:00,244.73,244.96,244.65,244.79,9275.0,243.4444,243.6732,243.3648,243.504,9275.0
2025-02-28 13:15:00,244.98,245.01,244.43,244.43,9373.0,243.693,243.7229,243.1459,243.1459,9373.0
2025-02-28 13:20:00,244.44,244.68,244.3,244.47,7018.0,243.1559,243.3946,243.0166,243.1857,7018.0
2025-02-28 13:25:00,244.43,244.86,244.38,244.77,7735.0,243.1459,243.5737,243.0962,243.4841,7735.0
2025-02-28 13:30:00,244.83,245.01,244.58,245.0,18511.0,243.5438,243.7229,243.2951,243.7129,18511.0
2025-02-28 13:35:00,245.06,245.34,244.93,245.26,5167.0,243.7726,244.0512,243.6433,243.9716,5167.0
2025-02-28 13:40:00,245.22,245.26,244.5,244.73,7640.0,243.9318,243.9716,243.2156,243.4444,7640.0
2025-02-28 13:45:00,244.73,244.91,244.66,244.75,1840.0,243.4444,243.6234,243.3747,243.4643,1840.0
2025-02-28 13:50:00,244.92,245.2,244.69,245.2,5830.0,243.6334,243.9119,243.4046,243.9119,5830.0
2025-02-28 13:55:00,245.06,245.08,244.3,244.31,12351.0,243.7726,243.7925,243.0166,243.0266,12351.0
2025-02-28 14:00:00,244.32,244.77,244.31,244.53,8670.0,243.0365,243.4841,243.0266,243.2454,8670.0
2025-02-28 14:05:00,244.44,244.87,244.44,244.57,7429.0,243.1559,243.5836,243.1559,243.2852,7429.0
2025-02-28 14:10:00,244.49,244.74,244.49,244.63,2805.0,243.2056,243.4543,243.2056,243.3449,2805.0
2025-02-28 14:15:00,244.64,244.83,244.51,244.77,3768.0,243.3548,243.5438,243.2255,243.4841,3768.0
2025-02-28 14:20:00,244.86,244.91,244.4,244.69,5033.0,243.5737,243.6234,243.1161,243.4046,5033.0
2025-02-28 14:25:00,244.68,244.82,244.59,244.68,5116.0,243.3946,243.5339,243.3051,243.3946,5116.0
2025-02-28 14:30:00,244.69,244.89,244.59,244.67,24049.0,243.4046,243.6035,243.3051,243.3847,24049.0
2025-02-28 14:35:00,244.67,245.0,244.57,244.84,123054.0,243.3847,243.7129,243.2852,243.5538,123054.0
2025-02-28 14:40:00,244.76,245.18,244.67,245.04,6292.0,243.4742,243.892,243.3847,243.7527,6292.0
2025-02-28 14:45:00,245.02,245.15,244.92,245.12,7815.0,243.7328,243.8622,243.6334,243.8323,7815.0
2025-02-28 14:50:00,245.13,245.27,244.89,245.08,9595.0,243.8423,243.9815,243.6035,243.7925,9595.0
2025-02-28 14:55:00,245.08,245.17,245.0,245.17,5947.0,243.7925,243.882,243.7129,243.882,5947.0
2025-02-28 15:00:00,245.21,245.59,245.2,245.53,7923.0,243.9218,244.2998,243.9119,244.2402,7923.0
2025-02-28 15:05:00,245.56,245.69,245.48,245.58,4148.0,244.27,244.3993,244.1904,244.2899,4148.0
2025-02-28 15:10:00,245.52,245.6,245.46,245.49,2788.0,244.2302,244.3098,244.1705,244.2004,2788.0
2025-02-28 15:15:00,245.5,245.63,245.26,245.26,4725.0,244.2103,244.3396,243.9716,243.9716,4725.0
2025-02-28 15:20:00,245.36,245.62,245.12,245.62,12869.0,244.0711,244.3297,243.8323,244.3297,12869.0
2025-02-28 15:25:00,245.6,246.13,245.6,246.01,7176.0,244.3098,244.837,244.3098,244.7176,7176.0
2025-02-28 15:30:00,246.09,246.38,245.98,246.0,7601.0,244.7972,245.0857,244.6878,244.7077,7601.0
2025-02-28 15:35:00,246.0,246.39,245.95,246.36,10098.0,244.7077,245.0956,244.658,245.0658,10098.0
2025-02-28 15:40:00,246.41,247.05,246.4,246.98,16519.0,245.1155,245.7522,245.1056,245.6825,16519.0
2025-02-28 15:45:00,246.99,247.28,246.92,247.28,13952.0,245.6925,245.981,245.6229,245.981,13952.0
2025-02-28 15:50:00,247.29,247.62,246.83,247.62,31089.0,245.9909,246.3192,245.5333,246.3192,31089.0
2025-02-28 15:55:00,247.62,248.78,247.62,248.53,196141.0,246.3192,247.4731,246.3192,247.2244,196141.0
2025-03-03 09:30:00,248.68,249.29,248.28,248.58,37831.0,247.3736,247.9804,246.9757,247.2741,37831.0
2025-03-03 09:35:00,248.37,248.84,247.77,247.77,9692.0,247.0652,247.5328,246.4684,246.4684,9692.0
2025-03-03 09:40:00,248.0,248.95,247.95,248.28,10559.0,246.6972,247.6422,246.6474,246.9757,10559.0
2025-03-03 09:45:00,248.04,248.75,247.95,248.56,9935.0,246.737,247.4432,246.6474,247.2542,9935.0
2025-03-03 09:50:00,248.67,249.13,248.44,248.91,14743.0,247.3637,247.8212,247.1349,247.6024,14743.0
2025-03-03 09:55:00,249.04,249.68,248.79,249.11,15947.0,247.7317,248.3684,247.483,247.8014,15947.0
2025-03-03 10:00:00,249.11,249.11,247.92,248.27,11988.0,247.8014,247.8014,246.6176,246.9658,11988.0
2025-03-03 10:05:00,248.27,248.77,247.97,248.13,9980.0,246.9658,247.4631,246.6673,246.8265,9980.0
2025-03-03 10:10:00,248.01,248.58,247.84,248.06,14478.0,246.7071,247.2741,246.538,246.7569,14478.0
2025-03-03 10:15:00,248.05,248.58,247.97,248.21,8747.0,246.7469,247.2741,246.6673,246.9061,8747.0
2025-03-03 10:20:00,248.24,248.49,248.06,248.06,7299.0,246.9359,247.1846,246.7569,246.7569,7299.0
2025-03-03 10:25:00,248.17,248.96,248.16,248.71,9271.0,246.8663,247.6521,246.8563,247.4035,9271.0
2025-03-03 10:30:00,248.71,248.98,248.49,248.78,7173.0,247.4035,247.672,247.1846,247.4731,7173.0
2025-03-03 10:35:00,248.74,249.09,248.72,248.92,13110.0,247.4333,247.7815,247.4134,247.6123,13110.0
2025-03-03 10:40:00,248.74,249.49,248.74,249.47,4800.0,247.4333,248.1794,247.4333,248.1595,4800.0
2025-03-03 10:45:00,249.44,249.44,248.56,248.65,6603.0,248.1296,248.1296,247.2542,247.3438,6603.0
2025-03-03 10:50:00,248.7,248.96,248.64,248.9,4951.0,247.3935,247.6521,247.3338,247.5925,4951.0
2025-03-03 10:55:00,248.94,248.94,248.2,248.29,5335.0,247.6322,247.6322,246.8961,246.9857,5335.0
2025-03-03 11:00:00,248.28,248.34,248.0,248.0,4656.0,246.9757,247.0354,246.6972,246.6972,4656.0
2025-03-03 11:05:00,248.16,248.23,247.44,247.69,25490.0,246.8563,246.926,246.1401,246.3888,25490.0
2025-03-03 11:10:00,247.67,247.84,247.26,247.26,7333.0,246.3689,246.538,245.9611,245.9611,7333.0
2025-03-03 11:15:00,247.27,247.5,247.13,247.16,17283.0,245.971,246.1998,245.8318,245.8616,17283.0
2025-03-03 11:20:00,247.16,247.9,247.16,247.9,9071.0,245.8616,246.5977,245.8616,246.5977,9071.0
2025-03-03 11:25:00,247.91,247.99,246.94,246.94,11473.0,246.6077,246.6872,245.6427,245.6427,11473.0
2025-03-03 11:30:00,246.85,247.6,246.85,247.53,7204.0,245.5532,246.2993,245.5532,246.2297,7204.0
2025-03-03 11:35:00,247.47,247.7,246.81,246.81,5523.0,246.17,246.3988,245.5134,245.5134,5523.0
2025-03-03 11:40:00,247.05,247.19,246.8,246.91,3753.0,245.7522,245.8914,245.5035,245.6129,3753.0
2025-03-03 11:45:00,246.98,247.33,246.79,247.31,10935.0,245.6825,246.0307,245.4935,246.0108,10935.0
2025-03-03 11:50:00,247.45,247.7,247.41,247.6,2970.0,246.1501,246.3988,246.1103,246.2993,2970.0
2025-03-03 11:55:00,247.67,248.02,247.57,247.99,5579.0,246.3689,246.7171,246.2694,246.6872,5579.0
2025-03-03 12:00:00,247.99,248.18,247.75,248.18,2768.0,246.6872,246.8762,246.4485,246.8762,2768.0
2025-03-03 12:05:00,248.29,248.49,248.21,248.32,4470.0,246.9857,247.1846,246.9061,247.0155,4470.0
2025-03-03 12:10:00,248.27,248.59,248.18,248.59,4177.0,246.9658,247.2841,246.8762,247.2841,4177.0
2025-03-03 12:15:00,248.49,248.63,248.37,248.58,7227.0,247.1846,247.3239,247.0652,247.2741,7227.0
2025-03-03 12:20:00,248.58,248.68,248.35,248.48,5796.0,247.2741,247.3736,247.0453,247.1747,5796.0
2025-03-03 12:25:00,248.47,248.53,248.19,248.37,6104.0,247.1647,247.2244,246.8862,247.0652,6104.0
2025-03-03 12:30:00,248.25,248.45,248.04,248.2,6145.0,246.9459,247.1448,246.737,246.8961,6145.0
2025-03-03 12:35:00,248.3,248.41,248.22,248.41,4012.0,246.9956,247.105,246.916,247.105,4012.0
2025-03-03 12:40:00,248.31,248.32,248.15,248.23,3897.0,247.0056,247.0155,246.8464,246.926,3897.0
2025-03-03 12:45:00,248.25,248.64,248.16,248.6,6589.0,246.9459,247.3338,246.8563,247.294,6589.0
2025-03-03 12:50:00,248.62,248.62,248.05,248.1,4354.0,247.3139,247.3139,246.7469,246.7967,4354.0
2025-03-03 12:55:00,248.05,248.11,247.69,247.77,12375.0,246.7469,246.8066,246.3888,246.4684,12375.0
2025-03-03 13:00:00,247.79,247.96,247.44,247.71,12202.0,246.4883,246.6574,246.1401,246.4087,12202.0
2025-03-03 13:05:00,247.59,247.59,247.0,247.38,7991.0,246.2893,246.2893,245.7024,246.0804,7991.0
2025-03-03 13:10:00,247.32,247.56,247.13,247.13,7624.0,246.0208,246.2595,245.8318,245.8318,7624.0
2025-03-03 13:15:00,247.07,247.39,247.0,247.06,9054.0,245.7721,246.0904,245.7024,245.7621,9054.0
2025-03-03 13:20:00,247.11,247.15,246.96,247.06,7875.0,245.8119,245.8516,245.6626,245.7621,7875.0
2025-03-03 13:25:00,247.07,247.07,246.32,246.44,9528.0,245.7721,245.7721,245.026,245.1454,9528.0
2025-03-03 13:30:00,246.57,246.77,246.35,246.42,11405.0,245.2747,245.4736,245.0558,245.1255,11405.0
2025-03-03 13:35:00,246.45,246.66,246.3,246.35,7974.0,245.1553,245.3642,245.0061,245.0558,7974.0
2025-03-03 13:40:00,246.5,246.82,246.3,246.81,8071.0,245.2051,245.5234,245.0061,245.5134,8071.0
2025-03-03 13:45:00,246.84,247.32,246.7,247.07,11484.0,245.5433,246.0208,245.404,245.7721,11484.0
2025-03-03 13:50:00,247.17,247.37,246.96,247.07,6285.0,245.8715,246.0705,245.6626,245.7721,6285.0
2025-03-03 13:55:00,246.92,247.01,246.49,246.8,16098.0,245.6229,245.7124,245.1951,245.5035,16098.0
2025-03-03 14:00:00,246.75,247.07,246.75,246.95,7628.0,245.4537,245.7721,245.4537,245.6527,7628.0
2025-03-03 14:05:00,246.94,247.19,246.89,247.08,6688.0,245.6427,245.8914,245.593,245.782,6688.0
2025-03-03 14:10:00,246.97,247.14,246.68,246.75,11335.0,245.6726,245.8417,245.3841,245.4537,11335.0
2025-03-03 14:15:00,246.89,246.99,246.8,246.92,3409.0,245.593,245.6925,245.5035,245.6229,3409.0
2025-03-03 14:20:00,246.86,246.98,246.64,246.84,6448.0,245.5632,245.6825,245.3443,245.5433,6448.0
2025-03-03 14:25:00,246.8,246.95,246.66,246.95,5214.0,245.5035,245.6527,245.3642,245.6527,5214.0
2025-03-03 14:30:00,246.9,247.31,246.89,247.19,8659.0,245.603,246.0108,245.593,245.8914,8659.0
2025-03-03 14:35:00,247.15,247.29,246.93,247.29,10474.0,245.8516,245.9909,245.6328,245.9909,10474.0
2025-03-03 14:40:00,247.32,247.69,247.26,247.65,7170.0,246.0208,246.3888,245.9611,246.349,7170.0
2025-03-03 14:45:00,247.59,247.59,247.11,247.15,4328.0,246.2893,246.2893,245.8119,245.8516,4328.0
2025-03-03 14:50:00,247.11,247.31,246.37,246.46,8761.0,245.8119,246.0108,245.0757,245.1653,8761.0
2025-03-03 14:55:00,246.56,246.69,246.19,246.27,5721.0,245.2647,245.3941,244.8967,244.9763,5721.0
2025-03-03 15:00:00,246.25,246.3,245.47,245.57,18677.0,244.9564,245.0061,244.1805,244.2799,18677.0
2025-03-03 15:05:00,245.57,245.71,245.07,245.39,6657.0,244.2799,244.4192,243.7826,244.1009,6657.0
2025-03-03 15:10:00,245.36,245.38,245.01,245.31,8968.0,244.0711,244.0909,243.7229,244.0213,8968.0
2025-03-03 15:15:00,245.31,245.6,245.12,245.32,13378.0,244.0213,244.3098,243.8323,244.0313,13378.0
2025-03-03 15:20:00,245.32,245.51,245.13,245.17,8557.0,244.0313,244.2203,243.8423,243.882,8557.0
2025-03-03 15:25:00,245.04,245.19,244.41,244.51,13020.0,243.7527,243.9019,243.126,243.2255,13020.0
2025-03-03 15:30:00,244.48,244.87,244.48,244.63,11850.0,243.1957,243.5836,243.1957,243.3449,11850.0
2025-03-03 15:35:00,244.64,244.67,244.26,244.26,11891.0,243.3548,243.3847,242.9768,242.9768,11891.0
2025-03-03 15:40:00,244.3,244.34,243.8,244.19,18669.0,243.0166,243.0564,242.5192,242.9072,18669.0
2025-03-03 15:45:00,244.17,244.84,244.05,244.66,23213.0,242.8873,243.5538,242.7679,243.3747,23213.0
2025-03-03 15:50:00,244.7,244.85,243.95,244.59,68841.0,243.4145,243.5637,242.6685,243.3051,68841.0
2025-03-03 15:55:00,244.62,246.22,244.62,246.11,240705.0,243.3349,244.9265,243.3349,244.8171,240705.0
2025-03-04 09:30:00,244.61,244.61,241.12,241.43,47590.0,243.325,243.325,239.8533,240.1617,47590.0
2025-03-04 09:35:00,242.02,242.02,240.97,241.95,24143.0,240.7486,240.7486,239.7041,240.679,24143.0
2025-03-04 09:40:00,241.94,243.0,241.48,241.84,30268.0,240.669,241.7234,240.2114,240.5695,30268.0
2025-03-04 09:45:00,241.84,242.61,241.54,242.25,14676.0,240.5695,241.3355,240.2711,240.9774,14676.0
2025-03-04 09:50:00,242.12,242.25,241.6,241.73,16604.0,240.8481,240.9774,240.3308,240.4601,16604.0
2025-03-04 09:55:00,241.7,242.04,240.81,241.08,16900.0,240.4303,240.7685,239.545,239.8135,16900.0
2025-03-04 10:00:00,240.93,241.4,240.8,241.12,43515.0,239.6643,240.1319,239.535,239.8533,43515.0
2025-03-04 10:05:00,241.21,241.51,240.8,240.8,22416.0,239.9429,240.2413,239.535,239.535,22416.0
2025-03-04 10:10:00,240.61,240.73,239.6,239.6,10527.0,239.346,239.4654,238.3413,238.3413,10527.0
2025-03-04 10:15:00,239.71,240.64,239.68,240.52,6285.0,238.4507,239.3758,238.4209,239.2565,6285.0
2025-03-04 10:20:00,240.59,240.9,240.0,240.64,11592.0,239.3261,239.6345,238.7392,239.3758,11592.0
2025-03-04 10:25:00,240.37,240.76,239.81,240.66,23006.0,239.1073,239.4952,238.5502,239.3957,23006.0
2025-03-04 10:30:00,240.61,241.13,240.41,241.01,8220.0,239.346,239.8633,239.1471,239.7439,8220.0
2025-03-04 10:35:00,240.89,241.13,240.09,240.09,5398.0,239.6245,239.8633,238.8287,238.8287,5398.0
2025-03-04 10:40:00,240.07,240.46,240.01,240.28,5273.0,238.8088,239.1968,238.7492,239.0177,5273.0
2025-03-04 10:45:00,240.38,240.45,239.66,239.92,9725.0,239.1172,239.1868,238.401,238.6596,9725.0
2025-03-04 10:50:00,239.73,239.74,239.36,239.61,6545.0,238.4706,238.4806,238.1026,238.3513,6545.0
2025-03-04 10:55:00,239.61,239.77,239.4,239.56,5507.0,238.3513,238.5104,238.1424,238.3015,5507.0
2025-03-04 11:00:00,239.67,239.94,239.43,239.64,6093.0,238.4109,238.6795,238.1722,238.3811,6093.0
2025-03-04 11:05:00,239.58,239.58,239.08,239.16,4804.0,238.3214,238.3214,237.824,237.9036,4804.0
2025-03-04 11:10:00,239.3,239.92,239.27,239.55,5070.0,238.0429,238.6596,238.013,238.2916,5070.0
2025-03-04 11:15:00,239.49,239.85,239.41,239.53,4008.0,238.2319,238.59,238.1523,238.2717,4008.0
2025-03-04 11:20:00,239.53,239.77,239.14,239.18,5976.0,238.2717,238.5104,237.8837,237.9235,5976.0
2025-03-04 11:25:00,239.18,239.58,239.15,239.55,12166.0,237.9235,238.3214,237.8937,238.2916,12166.0
2025-03-04 11:30:00,239.69,239.94,239.41,239.61,6940.0,238.4308,238.6795,238.1523,238.3513,6940.0
2025-03-04 11:35:00,239.65,239.84,239.44,239.45,8920.0,238.391,238.58,238.1821,238.1921,8920.0
2025-03-04 11:40:00,239.7,240.37,239.7,240.29,10021.0,238.4408,239.1073,238.4408,239.0277,10021.0
2025-03-04 11:45:00,240.45,240.56,240.2,240.56,3625.0,239.1868,239.2963,238.9382,239.2963,3625.0
2025-03-04 11:50:00,240.59,240.59,240.41,240.48,6506.0,239.3261,239.3261,239.1471,239.2167,6506.0
2025-03-04 11:55:00,240.39,240.58,240.34,240.46,5999.0,239.1272,239.3162,239.0774,239.1968,5999.0
2025-03-04 12:00:00,240.53,240.6,240.08,240.08,17186.0,239.2664,239.3361,238.8188,238.8188,17186.0
2025-03-04 12:05:00,240.07,240.07,239.69,239.94,9589.0,238.8088,238.8088,238.4308,238.6795,9589.0
2025-03-04 12:10:00,240.16,240.38,240.08,240.09,15413.0,238.8984,239.1172,238.8188,238.8287,15413.0
2025-03-04 12:15:00,240.14,240.53,240.14,240.47,14337.0,238.8785,239.2664,238.8785,239.2067,14337.0
2025-03-04 12:20:00,240.38,240.89,240.33,240.79,5989.0,239.1172,239.6245,239.0675,239.5251,5989.0
2025-03-04 12:25:00,240.77,241.2,240.61,241.13,7398.0,239.5052,239.9329,239.346,239.8633,7398.0
2025-03-04 12:30:00,241.13,241.57,241.0,241.53,9137.0,239.8633,240.301,239.734,240.2612,9137.0
2025-03-04 12:35:00,241.63,241.82,241.57,241.82,6923.0,240.3606,240.5496,240.301,240.5496,6923.0
2025-03-04 12:40:00,241.71,241.87,241.54,241.7,5722.0,240.4402,240.5994,240.2711,240.4303,5722.0
2025-03-04 12:45:00,241.83,241.96,241.68,241.83,4559.0,240.5596,240.6889,240.4104,240.5596,4559.0
2025-03-04 12:50:00,241.72,241.78,241.17,241.41,5695.0,240.4502,240.5099,239.9031,240.1418,5695.0
2025-03-04 12:55:00,241.32,241.54,241.2,241.54,7745.0,240.0523,240.2711,239.9329,240.2711,7745.0
2025-03-04 13:00:00,241.43,241.74,241.41,241.67,3626.0,240.1617,240.4701,240.1418,240.4004,3626.0
2025-03-04 13:05:00,241.55,242.35,241.47,242.29,5330.0,240.2811,241.0769,240.2015,241.0172,5330.0
2025-03-04 13:10:00,242.41,243.28,242.29,243.28,7257.0,241.1365,242.002,241.0172,242.002,7257.0
2025-03-04 13:15:00,243.29,243.29,242.56,242.86,7994.0,242.0119,242.0119,241.2858,241.5842,7994.0
2025-03-04 13:20:00,242.83,242.83,242.24,242.47,14777.0,241.5543,241.5543,240.9674,241.1962,14777.0
2025-03-04 13:25:00,242.49,242.65,242.35,242.49,6571.0,241.2161,241.3753,241.0769,241.2161,6571.0
2025-03-04 13:30:00,242.54,242.74,242.23,242.6,7745.0,241.2659,241.4648,240.9575,241.3255,7745.0
2025-03-04 13:35:00,242.68,242.76,242.47,242.66,9605.0,241.4051,241.4847,241.1962,241.3852,9605.0
2025-03-04 13:40:00,242.8,242.99,242.72,242.92,7046.0,241.5245,241.7135,241.4449,241.6439,7046.0
2025-03-04 13:45:00,242.89,243.6,242.83,243.34,9173.0,241.614,242.3203,241.5543,242.0617,9173.0
2025-03-04 13:50:00,243.34,243.65,243.34,243.53,5013.0,242.0617,242.37,242.0617,242.2507,5013.0
2025-03-04 13:55:00,243.5,243.93,243.46,243.74,4354.0,242.2208,242.6486,242.181,242.4596,4354.0
2025-03-04 14:00:00,243.74,244.27,243.66,244.09,6461.0,242.4596,242.9868,242.38,242.8077,6461.0
2025-03-04 14:05:00,244.17,244.6,244.17,244.6,6012.0,242.8873,243.315,242.8873,243.315,6012.0
2025-03-04 14:10:00,244.55,244.67,243.94,243.99,9043.0,243.2653,243.3847,242.6585,242.7082,9043.0
2025-03-04 14:15:00,243.97,243.98,243.74,243.78,4955.0,242.6884,242.6983,242.4596,242.4994,4955.0
2025-03-04 14:20:00,243.75,243.84,243.56,243.64,12551.0,242.4695,242.559,242.2805,242.3601,12551.0
2025-03-04 14:25:00,243.64,243.67,243.28,243.44,14672.0,242.3601,242.3899,242.002,242.1611,14672.0
2025-03-04 14:30:00,243.43,243.44,242.46,242.66,6513.0,242.1512,242.1611,241.1863,241.3852,6513.0
2025-03-04 14:35:00,242.65,242.96,242.52,242.75,8570.0,241.3753,241.6837,241.246,241.4748,8570.0
2025-03-04 14:40:00,242.75,242.94,242.55,242.71,11685.0,241.4748,241.6638,241.2758,241.435,11685.0
2025-03-04 14:45:00,242.79,243.16,242.76,242.9,8474.0,241.5146,241.8826,241.4847,241.624,8474.0
2025-03-04 14:50:00,242.96,243.3,242.94,243.11,10782.0,241.6837,242.0219,241.6638,241.8329,10782.0
2025-03-04 14:55:00,243.11,243.24,242.9,243.05,29305.0,241.8329,241.9622,241.624,241.7732,29305.0
2025-03-04 15:00:00,243.1,243.33,242.52,242.64,6605.0,241.8229,242.0517,241.246,241.3653,6605.0
2025-03-04 15:05:00,242.65,242.87,242.53,242.72,5974.0,241.3753,241.5941,241.2559,241.4449,5974.0
2025-03-04 15:10:00,242.67,242.99,242.57,242.71,9148.0,241.3952,241.7135,241.2957,241.435,9148.0
2025-03-04 15:15:00,242.69,242.94,242.57,242.84,10466.0,241.4151,241.6638,241.2957,241.5643,10466.0
2025-03-04 15:20:00,242.91,243.29,242.87,243.26,12962.0,241.6339,242.0119,241.5941,241.9821,12962.0
2025-03-04 15:25:00,243.2,243.34,242.71,242.72,15754.0,241.9224,242.0617,241.435,241.4449,15754.0
2025-03-04 15:30:00,242.83,242.83,241.35,241.56,18226.0,241.5543,241.5543,240.0821,240.291,18226.0
2025-03-04 15:35:00,241.57,241.63,241.1,241.39,16075.0,240.301,240.3606,239.8334,240.1219,16075.0
2025-03-04 15:40:00,241.41,241.42,240.59,241.13,27046.0,240.1418,240.1517,239.3261,239.8633,27046.0
2025-03-04 15:45:00,241.11,241.22,240.36,240.36,23508.0,239.8434,239.9528,239.0973,239.0973,23508.0
2025-03-04 15:50:00,240.36,240.54,239.17,239.96,66715.0,239.0973,239.2764,237.9136,238.6994,66715.0
2025-03-04 15:55:00,240.03,240.22,239.47,239.89,201560.0,238.7691,238.9581,238.212,238.6298,201560.0
2025-03-05 09:30:00,238.0,240.04,237.8,240.04,28682.0,236.7497,238.779,236.5508,238.779,28682.0
2025-03-05 09:35:00,239.83,240.04,238.86,239.87,8456.0,238.5701,238.779,237.6052,238.6099,8456.0
2025-03-05 09:40:00,239.75,239.78,239.27,239.73,8970.0,238.4905,238.5204,238.013,238.4706,8970.0
2025-03-05 09:45:00,239.7,240.32,239.7,240.27,8601.0,238.4408,239.0575,238.4408,239.0078,8601.0
2025-03-05 09:50:00,240.13,240.29,239.5,239.65,11960.0,238.8685,239.0277,238.2418,238.391,11960.0
2025-03-05 09:55:00,239.53,239.77,239.16,239.16,49916.0,238.2717,238.5104,237.9036,237.9036,49916.0
2025-03-05 10:00:00,239.25,240.67,239.2,240.2,26014.0,237.9931,239.4057,237.9434,238.9382,26014.0
2025-03-05 10:05:00,240.2,241.41,240.19,241.0,12291.0,238.9382,240.1418,238.9282,239.734,12291.0
2025-03-05 10:10:00,241.12,241.12,240.05,240.13,18066.0,239.8533,239.8533,238.7889,238.8685,18066.0
2025-03-05 10:15:00,240.13,240.34,239.93,240.19,9326.0,238.8685,239.0774,238.6696,238.9282,9326.0
2025-03-05 10:20:00,240.08,240.56,240.07,240.26,7100.0,238.8188,239.2963,238.8088,238.9978,7100.0
2025-03-05 10:25:00,240.28,240.4,240.04,240.18,5357.0,239.0177,239.1371,238.779,238.9183,5357.0
2025-03-05 10:30:00,240.21,240.57,239.95,240.52,10948.0,238.9481,239.3062,238.6895,239.2565,10948.0
2025-03-05 10:35:00,240.45,240.81,240.33,240.8,7334.0,239.1868,239.545,239.0675,239.535,7334.0
2025-03-05 10:40:00,240.76,240.76,240.14,240.14,5610.0,239.4952,239.4952,238.8785,238.8785,5610.0
2025-03-05 10:45:00,240.31,240.48,240.06,240.1,6941.0,239.0476,239.2167,238.7989,238.8387,6941.0
2025-03-05 10:50:00,240.08,240.21,239.77,240.12,11249.0,238.8188,238.9481,238.5104,238.8586,11249.0
2025-03-05 10:55:00,240.01,240.42,239.94,239.94,9897.0,238.7492,239.157,238.6795,238.6795,9897.0
2025-03-05 11:00:00,240.01,240.14,239.6,239.76,7308.0,238.7492,238.8785,238.3413,238.5005,7308.0
2025-03-05 11:05:00,239.81,239.82,239.3,239.4,6791.0,238.5502,238.5602,238.0429,238.1424,6791.0
2025-03-05 11:10:00,239.4,239.4,238.71,239.02,6915.0,238.1424,238.1424,237.456,237.7644,6915.0
2025-03-05 11:15:00,239.02,239.16,238.78,238.82,10055.0,237.7644,237.9036,237.5256,237.5654,10055.0
2025-03-05 11:20:00,238.82,239.1,238.82,239.1,5796.0,237.5654,237.8439,237.5654,237.8439,5796.0
2025-03-05 11:25:00,239.02,239.02,238.57,238.91,13161.0,237.7644,237.7644,237.3167,237.6549,13161.0
2025-03-05 11:30:00,238.91,238.96,238.7,238.84,5143.0,237.6549,237.7047,237.446,237.5853,5143.0
2025-03-05 11:35:00,238.84,239.24,238.71,239.24,8049.0,237.5853,237.9832,237.456,237.9832,8049.0
2025-03-05 11:40:00,239.18,239.18,238.69,238.69,7800.0,237.9235,237.9235,237.4361,237.4361,7800.0
2025-03-05 11:45:00,238.8,238.82,238.63,238.72,5916.0,237.5455,237.5654,237.3764,237.4659,5916.0
2025-03-05 11:50:00,238.72,238.95,238.54,238.87,7034.0,237.4659,237.6947,237.2869,237.6151,7034.0
2025-03-05 11:55:00,238.92,239.8,238.92,239.63,14872.0,237.6649,238.5403,237.6649,238.3712,14872.0
2025-03-05 12:00:00,239.6,240.41,239.6,239.84,10621.0,238.3413,239.1471,238.3413,238.58,10621.0
2025-03-05 12:05:00,239.84,239.94,239.51,239.94,9325.0,238.58,238.6795,238.2518,238.6795,9325.0
2025-03-05 12:10:00,239.95,239.95,239.59,239.66,10788.0,238.6895,238.6895,238.3314,238.401,10788.0
2025-03-05 12:15:00,239.64,239.94,239.64,239.69,6104.0,238.3811,238.6795,238.3811,238.4308,6104.0
2025-03-05 12:20:00,239.78,240.07,239.67,239.88,9118.0,238.5204,238.8088,238.4109,238.6198,9118.0
2025-03-05 12:25:00,239.86,240.07,239.86,240.07,3865.0,238.5999,238.8088,238.5999,238.8088,3865.0
2025-03-05 12:30:00,240.04,240.25,240.03,240.25,2825.0,238.779,238.9879,238.7691,238.9879,2825.0
2025-03-05 12:35:00,240.24,240.36,240.19,240.26,7970.0,238.9779,239.0973,238.9282,238.9978,7970.0
2025-03-05 12:40:00,240.35,240.57,240.29,240.42,12761.0,239.0874,239.3062,239.0277,239.157,12761.0
2025-03-05 12:45:00,240.42,240.65,240.12,240.65,7144.0,239.157,239.3858,238.8586,239.3858,7144.0
2025-03-05 12:50:00,240.54,240.82,240.52,240.7,5940.0,239.2764,239.5549,239.2565,239.4355,5940.0
2025-03-05 12:55:00,240.71,241.07,240.71,240.97,4203.0,239.4455,239.8036,239.4455,239.7041,4203.0
2025-03-05 13:00:00,240.97,241.24,240.87,241.18,7369.0,239.7041,239.9727,239.6046,239.913,7369.0
2025-03-05 13:05:00,241.1,241.43,240.0,240.12,19951.0,239.8334,240.1617,238.7392,238.8586,19951.0
2025-03-05 13:10:00,240.23,240.49,240.09,240.17,20978.0,238.968,239.2266,238.8287,238.9083,20978.0
2025-03-05 13:15:00,240.17,240.65,240.15,240.65,18127.0,238.9083,239.3858,238.8884,239.3858,18127.0
2025-03-05 13:20:00,240.52,240.63,240.41,240.5,8306.0,239.2565,239.3659,239.1471,239.2366,8306.0
2025-03-05 13:25:00,240.56,240.63,240.32,240.63,8580.0,239.2963,239.3659,239.0575,239.3659,8580.0
2025-03-05 13:30:00,240.64,240.64,240.07,240.26,8617.0,239.3758,239.3758,238.8088,238.9978,8617.0
2025-03-05 13:35:00,240.25,240.36,240.04,240.24,6053.0,238.9879,239.0973,238.779,238.9779,6053.0
2025-03-05 13:40:00,240.19,240.21,239.7,239.72,4375.0,238.9282,238.9481,238.4408,238.4607,4375.0
2025-03-05 13:45:00,239.72,240.63,239.72,240.56,9882.0,238.4607,239.3659,238.4607,239.2963,9882.0
2025-03-05 13:50:00,240.47,240.64,240.34,240.52,6401.0,239.2067,239.3758,239.0774,239.2565,6401.0
2025-03-05 13:55:00,240.45,240.97,240.36,240.97,18277.0,239.1868,239.7041,239.0973,239.7041,18277.0
2025-03-05 14:00:00,240.92,241.84,240.82,241.65,17770.0,239.6544,240.5695,239.5549,240.3805,17770.0
2025-03-05 14:05:00,241.56,242.07,241.42,242.05,11427.0,240.291,240.7983,240.1517,240.7784,11427.0
2025-03-05 14:10:00,242.08,242.13,241.87,241.94,8040.0,240.8083,240.858,240.5994,240.669,8040.0
2025-03-05 14:15:00,241.95,242.09,241.68,241.85,13622.0,240.679,240.8182,240.4104,240.5795,13622.0
2025-03-05 14:20:00,241.76,242.15,241.58,242.07,6007.0,240.49,240.8779,240.3109,240.7983,6007.0
2025-03-05 14:25:00,242.07,242.16,241.78,241.89,7559.0,240.7983,240.8879,240.5099,240.6193,7559.0
2025-03-05 14:30:00,242.0,242.08,241.93,242.0,3153.0,240.7287,240.8083,240.6591,240.7287,3153.0
2025-03-05 14:35:00,242.1,242.25,241.6,242.0,8973.0,240.8282,240.9774,240.3308,240.7287,8973.0
2025-03-05 14:40:00,242.11,242.15,241.87,241.94,6472.0,240.8381,240.8779,240.5994,240.669,6472.0
2025-03-05 14:45:00,241.98,242.32,241.94,242.21,5660.0,240.7088,241.047,240.669,240.9376,5660.0
2025-03-05 14:50:00,242.25,242.4,242.23,242.26,8996.0,240.9774,241.1266,240.9575,240.9873,8996.0
2025-03-05 14:55:00,242.21,242.43,242.17,242.31,11674.0,240.9376,241.1564,240.8978,241.0371,11674.0
2025-03-05 15:00:00,242.31,242.75,242.3,242.75,12906.0,241.0371,241.4748,241.0271,241.4748,12906.0
2025-03-05 15:05:00,242.71,242.87,242.63,242.78,4088.0,241.435,241.5941,241.3554,241.5046,4088.0
2025-03-05 15:10:00,242.77,242.88,242.56,242.56,17957.0,241.4947,241.6041,241.2858,241.2858,17957.0
2025-03-05 15:15:00,242.5,242.58,241.8,241.95,17688.0,241.2261,241.3057,240.5298,240.679,17688.0
2025-03-05 15:20:00,242.11,242.37,242.02,242.3,11145.0,240.8381,241.0968,240.7486,241.0271,11145.0
2025-03-05 15:25:00,242.3,242.53,242.3,242.37,16841.0,241.0271,241.2559,241.0271,241.0968,16841.0
2025-03-05 15:30:00,242.33,242.33,241.78,241.94,43014.0,241.057,241.057,240.5099,240.669,43014.0
2025-03-05 15:35:00,241.9,242.04,241.79,242.04,15717.0,240.6292,240.7685,240.5198,240.7685,15717.0
2025-03-05 15:40:00,242.05,242.42,241.94,242.27,22596.0,240.7784,241.1465,240.669,240.9973,22596.0
2025-03-05 15:45:00,242.24,242.34,241.99,242.15,38727.0,240.9674,241.0669,240.7188,240.8779,38727.0
2025-03-05 15:50:00,242.16,242.36,241.33,242.19,75558.0,240.8879,241.0868,240.0622,240.9177,75558.0
2025-03-05 15:55:00,242.15,243.0,242.14,242.86,287704.0,240.8779,241.7234,240.868,241.5842,287704.0
2025-03-06 09:30:00,241.82,241.82,240.04,240.62,44816.0,240.5496,240.5496,238.779,239.356,44816.0
2025-03-06 09:35:00,240.9,242.6,240.5,242.35,13329.0,239.6345,241.3255,239.2366,241.0769,13329.0
2025-03-06 09:40:00,242.29,242.45,241.12,241.42,10410.0,241.0172,241.1763,239.8533,240.1517,10410.0
2025-03-06 09:45:00,241.42,242.06,241.18,241.99,11259.0,240.1517,240.7884,239.913,240.7188,11259.0
2025-03-06 09:50:00,242.0,242.84,241.99,242.41,9069.0,240.7287,241.5643,240.7188,241.1365,9069.0
2025-03-06 09:55:00,242.23,242.26,241.83,241.88,14512.0,240.9575,240.9873,240.5596,240.6093,14512.0
2025-03-06 10:00:00,242.06,242.61,241.95,242.42,21068.0,240.7884,241.3355,240.679,241.1465,21068.0
2025-03-06 10:05:00,242.42,243.46,242.42,243.28,10295.0,241.1465,242.181,241.1465,242.002,10295.0
2025-03-06 10:10:00,243.17,243.25,242.96,243.11,10912.0,241.8926,241.9721,241.6837,241.8329,10912.0
2025-03-06 10:15:00,243.11,243.61,242.97,243.46,18045.0,241.8329,242.3302,241.6936,242.181,18045.0
2025-03-06 10:20:00,243.49,243.61,243.04,243.11,5723.0,242.2109,242.3302,241.7632,241.8329,5723.0
2025-03-06 10:25:00,242.97,243.38,242.76,243.31,7039.0,241.6936,242.1015,241.4847,242.0318,7039.0
2025-03-06 10:30:00,243.27,243.54,243.22,243.54,4566.0,241.992,242.2606,241.9423,242.2606,4566.0
2025-03-06 10:35:00,243.54,243.89,243.31,243.88,5893.0,242.2606,242.6088,242.0318,242.5988,5893.0
2025-03-06 10:40:00,243.89,244.42,243.89,244.42,9739.0,242.6088,243.136,242.6088,243.136,9739.0
2025-03-06 10:45:00,244.42,244.58,244.34,244.48,14290.0,243.136,243.2951,243.0564,243.1957,14290.0
2025-03-06 10:50:00,244.35,244.44,243.86,243.95,7376.0,243.0664,243.1559,242.5789,242.6685,7376.0
2025-03-06 10:55:00,243.82,244.55,243.82,244.49,7060.0,242.5391,243.2653,242.5391,243.2056,7060.0
2025-03-06 11:00:00,244.59,244.89,244.42,244.67,9699.0,243.3051,243.6035,243.136,243.3847,9699.0
2025-03-06 11:05:00,244.54,244.7,244.35,244.62,18010.0,243.2554,243.4145,243.0664,243.3349,18010.0
2025-03-06 11:10:00,244.73,244.9,244.39,244.4,18482.0,243.4444,243.6135,243.1061,243.1161,18482.0
2025-03-06 11:15:00,244.28,244.45,244.14,244.26,7636.0,242.9967,243.1658,242.8575,242.9768,7636.0
2025-03-06 11:20:00,244.25,244.4,244.1,244.38,6740.0,242.9669,243.1161,242.8177,243.0962,6740.0
2025-03-06 11:25:00,244.55,244.95,244.19,244.65,14320.0,243.2653,243.6632,242.9072,243.3648,14320.0
2025-03-06 11:30:00,244.76,245.31,244.53,244.88,19136.0,243.4742,244.0213,243.2454,243.5936,19136.0
2025-03-06 11:35:00,244.87,244.93,244.31,244.42,5160.0,243.5836,243.6433,243.0266,243.136,5160.0
2025-03-06 11:40:00,244.62,244.68,244.21,244.65,4281.0,243.3349,243.3946,242.9271,243.3648,4281.0
2025-03-06 11:45:00,244.7,244.72,244.27,244.38,8789.0,243.4145,243.4344,242.9868,243.0962,8789.0
2025-03-06 11:50:00,244.34,244.39,243.76,243.77,10424.0,243.0564,243.1061,242.4795,242.4894,10424.0
2025-03-06 11:55:00,243.75,243.86,243.56,243.72,9043.0,242.4695,242.5789,242.2805,242.4397,9043.0
2025-03-06 12:00:00,243.59,243.96,243.48,243.48,10271.0,242.3103,242.6784,242.2009,242.2009,10271.0
2025-03-06 12:05:00,243.48,243.68,243.23,243.6,5825.0,242.2009,242.3999,241.9522,242.3203,5825.0
2025-03-06 12:10:00,243.59,243.68,243.28,243.31,19577.0,242.3103,242.3999,242.002,242.0318,19577.0
2025-03-06 12:15:00,243.35,243.53,243.22,243.53,36544.0,242.0716,242.2507,241.9423,242.2507,36544.0
2025-03-06 12:20:00,243.6,244.12,243.52,243.77,16508.0,242.3203,242.8376,242.2407,242.4894,16508.0
2025-03-06 12:25:00,243.7,243.7,243.38,243.52,13461.0,242.4198,242.4198,242.1015,242.2407,13461.0
2025-03-06 12:30:00,243.47,243.85,243.47,243.48,9266.0,242.191,242.569,242.191,242.2009,9266.0
2025-03-06 12:35:00,243.57,243.6,243.38,243.6,12179.0,242.2905,242.3203,242.1015,242.3203,12179.0
2025-03-06 12:40:00,243.54,243.91,243.45,243.61,17389.0,242.2606,242.6287,242.1711,242.3302,17389.0
2025-03-06 12:45:00,243.61,243.61,242.94,243.1,28642.0,242.3302,242.3302,241.6638,241.8229,28642.0
2025-03-06 12:50:00,243.03,243.39,242.99,243.38,5246.0,241.7533,242.1114,241.7135,242.1015,5246.0
2025-03-06 12:55:00,243.41,243.9,243.34,243.7,21462.0,242.1313,242.6187,242.0617,242.4198,21462.0
2025-03-06 13:00:00,243.71,243.84,243.33,243.56,14720.0,242.4297,242.559,242.0517,242.2805,14720.0
2025-03-06 13:05:00,243.51,243.7,243.4,243.64,8072.0,242.2308,242.4198,242.1213,242.3601,8072.0
2025-03-06 13:10:00,243.7,243.87,243.61,243.74,11348.0,242.4198,242.5889,242.3302,242.4596,11348.0
2025-03-06 13:15:00,243.67,244.31,243.65,244.29,17560.0,242.3899,243.0266,242.37,243.0067,17560.0
2025-03-06 13:20:00,244.22,244.45,244.13,244.39,4116.0,242.937,243.1658,242.8475,243.1061,4116.0
2025-03-06 13:25:00,244.4,244.47,243.93,244.02,7556.0,243.1161,243.1857,242.6486,242.7381,7556.0
2025-03-06 13:30:00,243.93,244.0,243.67,243.69,4308.0,242.6486,242.7182,242.3899,242.4098,4308.0
2025-03-06 13:35:00,243.67,243.8,243.23,243.26,5727.0,242.3899,242.5192,241.9522,241.9821,5727.0
2025-03-06 13:40:00,243.2,243.21,242.96,243.11,2579.0,241.9224,241.9323,241.6837,241.8329,2579.0
2025-03-06 13:45:00,243.26,243.48,242.95,243.42,29611.0,241.9821,242.2009,241.6737,242.1412,29611.0
2025-03-06 13:50:00,243.37,243.64,243.25,243.47,5248.0,242.0915,242.3601,241.9721,242.191,5248.0
2025-03-06 13:55:00,243.41,243.41,243.24,243.34,3106.0,242.1313,242.1313,241.9622,242.0617,3106.0
2025-03-06 14:00:00,243.34,243.57,243.31,243.33,18582.0,242.0617,242.2905,242.0318,242.0517,18582.0
2025-03-06 14:05:00,243.45,243.74,243.4,243.7,34639.0,242.1711,242.4596,242.1213,242.4198,34639.0
2025-03-06 14:10:00,243.76,244.0,243.65,244.0,7845.0,242.4795,242.7182,242.37,242.7182,7845.0
2025-03-06 14:15:00,244.02,244.13,243.64,243.64,9457.0,242.7381,242.8475,242.3601,242.3601,9457.0
2025-03-06 14:20:00,243.77,243.77,243.39,243.66,6489.0,242.4894,242.4894,242.1114,242.38,6489.0
2025-03-06 14:25:00,243.66,243.71,243.21,243.4,13258.0,242.38,242.4297,241.9323,242.1213,13258.0
2025-03-06 14:30:00,243.36,243.61,243.31,243.49,12904.0,242.0816,242.3302,242.0318,242.2109,12904.0
2025-03-06 14:35:00,243.43,243.69,243.38,243.59,4003.0,242.1512,242.4098,242.1015,242.3103,4003.0
2025-03-06 14:40:00,243.49,244.05,243.49,243.78,7969.0,242.2109,242.7679,242.2109,242.4994,7969.0
2025-03-06 14:45:00,243.72,244.57,243.72,244.32,8677.0,242.4397,243.2852,242.4397,243.0365,8677.0
2025-03-06 14:50:00,244.32,244.75,244.22,244.38,22984.0,243.0365,243.4643,242.937,243.0962,22984.0
2025-03-06 14:55:00,244.3,244.31,243.33,243.34,7131.0,243.0166,243.0266,242.0517,242.0617,7131.0
2025-03-06 15:00:00,243.0,243.52,242.96,243.45,6888.0,241.7234,242.2407,241.6837,242.1711,6888.0
2025-03-06 15:05:00,243.52,243.71,243.37,243.65,7793.0,242.2407,242.4297,242.0915,242.37,7793.0
2025-03-06 15:10:00,243.65,244.02,243.55,243.9,12844.0,242.37,242.7381,242.2706,242.6187,12844.0
2025-03-06 15:15:00,243.9,244.03,243.32,243.68,6929.0,242.6187,242.748,242.0418,242.3999,6929.0
2025-03-06 15:20:00,243.69,243.78,243.19,243.32,9499.0,242.4098,242.4994,241.9124,242.0418,9499.0
2025-03-06 15:25:00,243.31,243.89,243.31,243.82,9280.0,242.0318,242.6088,242.0318,242.5391,9280.0
2025-03-06 15:30:00,243.86,244.29,243.65,243.88,13786.0,242.5789,243.0067,242.37,242.5988,13786.0
2025-03-06 15:35:00,243.77,244.03,243.35,243.37,7560.0,242.4894,242.748,242.0716,242.0915,7560.0
2025-03-06 15:40:00,243.39,243.51,243.04,243.04,12413.0,242.1114,242.2308,241.7632,241.7632,12413.0
2025-03-06 15:45:00,243.13,243.68,243.11,243.6,23368.0,241.8528,242.3999,241.8329,242.3203,23368.0
2025-03-06 15:50:00,243.66,243.84,243.21,243.57,42711.0,242.38,242.559,241.9323,242.2905,42711.0
2025-03-06 15:55:00,243.54,243.67,243.1,243.45,208515.0,242.2606,242.3899,241.8229,242.1711,208515.0
2025-03-07 09:30:00,242.06,242.86,241.01,241.06,21440.0,240.7884,241.5842,239.7439,239.7936,21440.0
2025-03-07 09:35:00,241.01,241.03,238.54,238.54,14743.0,239.7439,239.7638,237.2869,237.2869,14743.0
2025-03-07 09:40:00,238.7,240.05,238.7,239.73,18403.0,237.446,238.7889,237.446,238.4706,18403.0
2025-03-07 09:45:00,239.73,241.81,239.72,241.59,17396.0,238.4706,240.5397,238.4607,240.3209,17396.0
2025-03-07 09:50:00,241.54,242.28,241.05,241.09,45627.0,240.2711,241.0072,239.7837,239.8235,45627.0
2025-03-07 09:55:00,241.16,241.78,240.93,241.12,14773.0,239.8931,240.5099,239.6643,239.8533,14773.0
2025-03-07 10:00:00,240.88,241.86,240.88,241.41,11025.0,239.6146,240.5894,239.6146,240.1418,11025.0
2025-03-07 10:05:00,241.57,242.34,240.91,242.14,35941.0,240.301,241.0669,239.6444,240.868,35941.0
2025-03-07 10:10:00,242.15,242.32,241.38,241.51,29084.0,240.8779,241.047,240.112,240.2413,29084.0
2025-03-07 10:15:00,241.45,241.52,239.76,240.14,29011.0,240.1816,240.2512,238.5005,238.8785,29011.0
2025-03-07 10:20:00,240.06,241.03,239.99,240.84,15363.0,238.7989,239.7638,238.7293,239.5748,15363.0
2025-03-07 10:25:00,240.83,241.63,240.65,241.47,14382.0,239.5648,240.3606,239.3858,240.2015,14382.0
2025-03-07 10:30:00,241.29,241.29,240.39,240.4,9708.0,240.0224,240.0224,239.1272,239.1371,9708.0
2025-03-07 10:35:00,240.4,240.4,239.69,239.87,13636.0,239.1371,239.1371,238.4308,238.6099,13636.0
2025-03-07 10:40:00,239.8,240.54,239.58,240.54,9205.0,238.5403,239.2764,238.3214,239.2764,9205.0
2025-03-07 10:45:00,240.3,241.62,240.21,241.51,23678.0,239.0376,240.3507,238.9481,240.2413,23678.0
2025-03-07 10:50:00,241.54,241.62,240.23,240.28,11618.0,240.2711,240.3507,238.968,239.0177,11618.0
2025-03-07 10:55:00,240.59,240.84,240.24,240.55,7865.0,239.3261,239.5748,238.9779,239.2863,7865.0
2025-03-07 11:00:00,240.35,241.04,240.18,240.61,12825.0,239.0874,239.7737,238.9183,239.346,12825.0
2025-03-07 11:05:00,240.45,240.93,240.32,240.34,8250.0,239.1868,239.6643,239.0575,239.0774,8250.0
2025-03-07 11:10:00,240.22,240.79,240.11,240.6,7253.0,238.9581,239.5251,238.8486,239.3361,7253.0
2025-03-07 11:15:00,240.58,240.67,240.21,240.42,12023.0,239.3162,239.4057,238.9481,239.157,12023.0
2025-03-07 11:20:00,240.49,240.57,239.91,239.99,8591.0,239.2266,239.3062,238.6497,238.7293,8591.0
2025-03-07 11:25:00,240.03,240.16,239.64,239.91,13479.0,238.7691,238.8984,238.3811,238.6497,13479.0
2025-03-07 11:30:00,239.91,240.03,239.38,239.59,11236.0,238.6497,238.7691,238.1225,238.3314,11236.0
2025-03-07 11:35:00,239.55,239.82,239.34,239.82,7618.0,238.2916,238.5602,238.0827,238.5602,7618.0
2025-03-07 11:40:00,239.65,239.65,238.9,239.01,7775.0,238.391,238.391,237.645,237.7544,7775.0
2025-03-07 11:45:00,239.15,239.15,238.82,238.94,3914.0,237.8937,237.8937,237.5654,237.6848,3914.0
2025-03-07 11:50:00,238.96,239.14,238.42,238.5,10905.0,237.7047,237.8837,237.1675,237.2471,10905.0
2025-03-07 11:55:00,238.5,239.22,238.5,239.22,11306.0,237.2471,237.9633,237.2471,237.9633,11306.0
2025-03-07 12:00:00,239.08,239.69,239.06,239.11,5652.0,237.824,238.4308,237.8041,237.8539,5652.0
2025-03-07 12:05:00,239.14,239.24,238.51,238.53,7519.0,237.8837,237.9832,237.257,237.2769,7519.0
2025-03-07 12:10:00,238.64,239.05,238.59,239.05,11675.0,237.3864,237.7942,237.3366,237.7942,11675.0
2025-03-07 12:15:00,239.0,239.08,238.54,238.68,7196.0,237.7445,237.824,237.2869,237.4261,7196.0
2025-03-07 12:20:00,238.74,239.08,238.35,238.94,9808.0,237.4858,237.824,237.0979,237.6848,9808.0
2025-03-07 12:25:00,238.94,239.19,238.82,239.17,7162.0,237.6848,237.9335,237.5654,237.9136,7162.0
2025-03-07 12:30:00,239.07,239.78,239.04,239.75,9347.0,237.8141,238.5204,237.7843,238.4905,9347.0
2025-03-07 12:35:00,239.75,240.72,239.65,240.56,6118.0,238.4905,239.4554,238.391,239.2963,6118.0
2025-03-07 12:40:00,240.45,241.0,240.3,240.82,8436.0,239.1868,239.734,239.0376,239.5549,8436.0
2025-03-07 12:45:00,240.9,241.43,240.86,241.19,8285.0,239.6345,240.1617,239.5947,239.923,8285.0
2025-03-07 12:50:00,241.29,241.78,241.29,241.68,6281.0,240.0224,240.5099,240.0224,240.4104,6281.0
2025-03-07 12:55:00,241.77,241.77,240.85,240.88,3839.0,240.4999,240.4999,239.5847,239.6146,3839.0
2025-03-07 13:00:00,240.81,241.47,240.65,241.32,8817.0,239.545,240.2015,239.3858,240.0523,8817.0
2025-03-07 13:05:00,241.27,241.92,241.27,241.47,4303.0,240.0025,240.6491,240.0025,240.2015,4303.0
2025-03-07 13:10:00,241.46,241.76,241.15,241.57,7437.0,240.1915,240.49,239.8832,240.301,7437.0
2025-03-07 13:15:00,241.54,241.87,241.18,241.73,10442.0,240.2711,240.5994,239.913,240.4601,10442.0
2025-03-07 13:20:00,241.78,242.3,241.64,241.64,7969.0,240.5099,241.0271,240.3706,240.3706,7969.0
2025-03-07 13:25:00,241.64,241.64,241.25,241.33,11509.0,240.3706,240.3706,239.9826,240.0622,11509.0
2025-03-07 13:30:00,241.34,241.68,241.24,241.43,12138.0,240.0722,240.4104,239.9727,240.1617,12138.0
2025-03-07 13:35:00,241.56,242.26,241.56,242.13,32209.0,240.291,240.9873,240.291,240.858,32209.0
2025-03-07 13:40:00,242.23,242.48,241.78,241.94,10217.0,240.9575,241.2062,240.5099,240.669,10217.0
2025-03-07 13:45:00,242.02,242.27,241.93,241.96,4955.0,240.7486,240.9973,240.6591,240.6889,4955.0
2025-03-07 13:50:00,242.29,242.29,241.94,242.13,8629.0,241.0172,241.0172,240.669,240.858,8629.0
2025-03-07 13:55:00,242.04,242.28,241.87,242.17,6772.0,240.7685,241.0072,240.5994,240.8978,6772.0
2025-03-07 14:00:00,242.24,242.58,242.14,242.44,10468.0,240.9674,241.3057,240.868,241.1664,10468.0
2025-03-07 14:05:00,242.44,242.58,241.78,241.9,9914.0,241.1664,241.3057,240.5099,240.6292,9914.0
2025-03-07 14:10:00,242.02,242.09,241.72,241.76,4551.0,240.7486,240.8182,240.4502,240.49,4551.0
2025-03-07 14:15:00,241.76,242.08,241.66,241.99,9362.0,240.49,240.8083,240.3905,240.7188,9362.0
2025-03-07 14:20:00,242.11,242.52,241.99,242.43,6550.0,240.8381,241.246,240.7188,241.1564,6550.0
2025-03-07 14:25:00,242.45,242.45,241.97,242.31,6011.0,241.1763,241.1763,240.6989,241.0371,6011.0
2025-03-07 14:30:00,242.21,242.6,242.2,242.3,5296.0,240.9376,241.3255,240.9277,241.0271,5296.0
2025-03-07 14:35:00,242.26,242.5,242.0,242.28,9412.0,240.9873,241.2261,240.7287,241.0072,9412.0
2025-03-07 14:40:00,242.36,242.47,242.04,242.19,7282.0,241.0868,241.1962,240.7685,240.9177,7282.0
2025-03-07 14:45:00,242.12,242.29,241.91,241.91,3924.0,240.8481,241.0172,240.6392,240.6392,3924.0
2025-03-07 14:50:00,241.84,241.98,241.76,241.78,7638.0,240.5695,240.7088,240.49,240.5099,7638.0
2025-03-07 14:55:00,241.77,241.84,241.49,241.51,6895.0,240.4999,240.5695,240.2214,240.2413,6895.0
2025-03-07 15:00:00,241.65,241.69,241.42,241.51,9165.0,240.3805,240.4203,240.1517,240.2413,9165.0
2025-03-07 15:05:00,241.49,241.98,241.49,241.98,22245.0,240.2214,240.7088,240.2214,240.7088,22245.0
2025-03-07 15:10:00,241.96,242.26,241.83,242.0,20105.0,240.6889,240.9873,240.5596,240.7287,20105.0
2025-03-07 15:15:00,241.94,242.74,241.71,242.67,6026.0,240.669,241.4648,240.4402,241.3952,6026.0
2025-03-07 15:20:00,242.56,242.56,241.98,242.14,7508.0,241.2858,241.2858,240.7088,240.868,7508.0
2025-03-07 15:25:00,242.04,242.52,242.04,242.24,22657.0,240.7685,241.246,240.7685,240.9674,22657.0
2025-03-07 15:30:00,242.28,242.7,242.12,242.3,13388.0,241.0072,241.425,240.8481,241.0271,13388.0
2025-03-07 15:35:00,242.28,242.3,241.64,241.74,18783.0,241.0072,241.0271,240.3706,240.4701,18783.0
2025-03-07 15:40:00,241.64,242.16,241.35,242.08,25175.0,240.3706,240.8879,240.0821,240.8083,25175.0
2025-03-07 15:45:00,241.98,242.64,241.98,242.48,19818.0,240.7088,241.3653,240.7088,241.2062,19818.0
2025-03-07 15:50:00,242.47,242.66,241.97,242.66,33864.0,241.1962,241.3852,240.6989,241.3852,33864.0
2025-03-07 15:55:00,242.73,243.06,242.54,242.61,180127.0,241.4549,241.7831,241.2659,241.3355,180127.0
2025-03-10 09:30:00,242.5,243.51,242.5,243.03,34058.0,241.2261,242.2308,241.2261,241.7533,34058.0
2025-03-10 09:35:00,243.14,244.5,243.14,244.42,15475.0,241.8627,243.2156,241.8627,243.136,15475.0
2025-03-10 09:40:00,244.35,245.62,244.25,245.55,17168.0,243.0664,244.3297,242.9669,244.2601,17168.0
2025-03-10 09:45:00,245.49,245.62,244.41,245.46,25127.0,244.2004,244.3297,243.126,244.1705,25127.0
2025-03-10 09:50:00,245.34,246.17,245.34,245.97,31302.0,244.0512,244.8768,244.0512,244.6778,31302.0
2025-03-10 09:55:00,245.95,246.58,245.55,246.24,11164.0,244.658,245.2846,244.2601,244.9464,11164.0
2025-03-10 10:00:00,246.17,246.62,245.62,245.97,43862.0,244.8768,245.3244,244.3297,244.6778,43862.0
2025-03-10 10:05:00,246.08,246.28,245.62,246.28,18328.0,244.7873,244.9862,244.3297,244.9862,18328.0
2025-03-10 10:10:00,246.28,246.49,245.61,245.65,11374.0,244.9862,245.1951,244.3197,244.3595,11374.0
2025-03-10 10:15:00,245.61,245.77,243.17,243.3,29137.0,244.3197,244.4789,241.8926,242.0219,29137.0
2025-03-10 10:20:00,243.29,244.74,242.9,244.51,24460.0,242.0119,243.4543,241.624,243.2255,24460.0
2025-03-10 10:25:00,244.65,245.16,244.49,245.16,11282.0,243.3648,243.8721,243.2056,243.8721,11282.0
2025-03-10 10:30:00,245.17,245.28,244.96,245.02,7253.0,243.882,243.9915,243.6732,243.7328,7253.0
2025-03-10 10:35:00,244.87,245.16,244.52,244.7,7866.0,243.5836,243.8721,243.2355,243.4145,7866.0
2025-03-10 10:40:00,244.71,245.48,244.69,244.82,9414.0,243.4245,244.1904,243.4046,243.5339,9414.0
2025-03-10 10:45:00,244.82,245.01,244.19,244.65,14468.0,243.5339,243.7229,242.9072,243.3648,14468.0
2025-03-10 10:50:00,244.68,244.82,244.32,244.72,10610.0,243.3946,243.5339,243.0365,243.4344,10610.0
2025-03-10 10:55:00,244.72,245.64,244.51,245.63,16945.0,243.4344,244.3496,243.2255,244.3396,16945.0
2025-03-10 11:00:00,245.66,246.56,245.64,246.17,29110.0,244.3695,245.2647,244.3496,244.8768,29110.0
2025-03-10 11:05:00,245.99,246.21,245.44,246.01,26779.0,244.6977,244.9166,244.1506,244.7176,26779.0
2025-03-10 11:10:00,246.27,246.43,245.28,245.7,5917.0,244.9763,245.1354,243.9915,244.4093,5917.0
2025-03-10 11:15:00,245.48,245.67,244.0,244.65,8958.0,244.1904,244.3794,242.7182,243.3648,8958.0
2025-03-10 11:20:00,244.64,245.17,244.36,244.66,7373.0,243.3548,243.882,243.0763,243.3747,7373.0
2025-03-10 11:25:00,244.66,244.94,244.45,244.66,4626.0,243.3747,243.6533,243.1658,243.3747,4626.0
2025-03-10 11:30:00,244.66,244.96,244.32,244.76,32440.0,243.3747,243.6732,243.0365,243.4742,32440.0
2025-03-10 11:35:00,244.69,245.09,244.5,244.81,5075.0,243.4046,243.8025,243.2156,243.5239,5075.0
2025-03-10 11:40:00,244.81,244.81,243.97,244.3,6749.0,243.5239,243.5239,242.6884,243.0166,6749.0
2025-03-10 11:45:00,244.43,244.61,244.08,244.35,11214.0,243.1459,243.325,242.7978,243.0664,11214.0
2025-03-10 11:50:00,244.43,244.8,244.28,244.75,4872.0,243.1459,243.514,242.9967,243.4643,4872.0
2025-03-10 11:55:00,244.64,244.73,244.07,244.22,11818.0,243.3548,243.4444,242.7878,242.937,11818.0
2025-03-10 12:00:00,244.35,244.72,244.16,244.16,9703.0,243.0664,243.4344,242.8774,242.8774,9703.0
2025-03-10 12:05:00,244.27,244.68,244.27,244.33,5445.0,242.9868,243.3946,242.9868,243.0465,5445.0
2025-03-10 12:10:00,244.49,244.65,244.32,244.61,6395.0,243.2056,243.3648,243.0365,243.325,6395.0
2025-03-10 12:15:00,244.53,244.62,243.85,244.0,6494.0,243.2454,243.3349,242.569,242.7182,6494.0
2025-03-10 12:20:00,244.07,244.27,243.77,244.08,6477.0,242.7878,242.9868,242.4894,242.7978,6477.0
2025-03-10 12:25:00,243.97,244.4,243.8,244.4,6800.0,242.6884,243.1161,242.5192,243.1161,6800.0
2025-03-10 12:30:00,244.45,244.9,244.23,244.69,12296.0,243.1658,243.6135,242.947,243.4046,12296.0
2025-03-10 12:35:00,244.83,244.83,244.15,244.18,11286.0,243.5438,243.5438,242.8674,242.8972,11286.0
2025-03-10 12:40:00,244.13,244.66,244.01,244.45,10486.0,242.8475,243.3747,242.7281,243.1658,10486.0
2025-03-10 12:45:00,244.45,244.62,244.24,244.62,9035.0,243.1658,243.3349,242.9569,243.3349,9035.0
2025-03-10 12:50:00,244.6,244.84,244.41,244.69,7451.0,243.315,243.5538,243.126,243.4046,7451.0
2025-03-10 12:55:00,244.57,244.89,244.57,244.89,5086.0,243.2852,243.6035,243.2852,243.6035,5086.0
2025-03-10 13:00:00,244.91,244.91,244.24,244.38,14113.0,243.6234,243.6234,242.9569,243.0962,14113.0
2025-03-10 13:05:00,244.38,244.71,244.37,244.55,18766.0,243.0962,243.4245,243.0863,243.2653,18766.0
2025-03-10 13:10:00,244.54,244.79,244.41,244.77,14221.0,243.2554,243.504,243.126,243.4841,14221.0
2025-03-10 13:15:00,244.71,244.71,244.37,244.58,11032.0,243.4245,243.4245,243.0863,243.2951,11032.0
2025-03-10 13:20:00,244.3,244.87,244.3,244.67,17016.0,243.0166,243.5836,243.0166,243.3847,17016.0
2025-03-10 13:25:00,244.66,244.66,244.2,244.3,17404.0,243.3747,243.3747,242.9171,243.0166,17404.0
2025-03-10 13:30:00,244.31,244.34,243.93,243.94,6176.0,243.0266,243.0564,242.6486,242.6585,6176.0
2025-03-10 13:35:00,243.94,244.11,243.75,243.93,5985.0,242.6585,242.8276,242.4695,242.6486,5985.0
2025-03-10 13:40:00,243.93,244.1,243.47,243.64,9186.0,242.6486,242.8177,242.191,242.3601,9186.0
2025-03-10 13:45:00,243.64,243.79,243.12,243.55,12724.0,242.3601,242.5093,241.8428,242.2706,12724.0
2025-03-10 13:50:00,243.63,243.78,243.38,243.66,8521.0,242.3501,242.4994,242.1015,242.38,8521.0
2025-03-10 13:55:00,243.71,243.86,243.5,243.86,8027.0,242.4297,242.5789,242.2208,242.5789,8027.0
2025-03-10 14:00:00,243.87,244.0,243.64,243.69,10264.0,242.5889,242.7182,242.3601,242.4098,10264.0
2025-03-10 14:05:00,243.68,243.74,243.25,243.42,6982.0,242.3999,242.4596,241.9721,242.1412,6982.0
2025-03-10 14:10:00,243.57,243.76,243.19,243.21,18678.0,242.2905,242.4795,241.9124,241.9323,18678.0
2025-03-10 14:15:00,243.21,243.51,243.17,243.2,17102.0,241.9323,242.2308,241.8926,241.9224,17102.0
2025-03-10 14:20:00,243.21,243.34,242.92,243.16,13690.0,241.9323,242.0617,241.6439,241.8826,13690.0
2025-03-10 14:25:00,243.16,243.17,242.46,242.59,9193.0,241.8826,241.8926,241.1863,241.3156,9193.0
2025-03-10 14:30:00,242.77,242.89,241.87,241.91,30897.0,241.4947,241.614,240.5994,240.6392,30897.0
2025-03-10 14:35:00,241.78,241.98,241.49,241.84,15523.0,240.5099,240.7088,240.2214,240.5695,15523.0
2025-03-10 14:40:00,241.72,242.19,241.72,242.02,5696.0,240.4502,240.9177,240.4502,240.7486,5696.0
2025-03-10 14:45:00,242.13,242.18,241.72,241.74,9127.0,240.858,240.9078,240.4502,240.4701,9127.0
2025-03-10 14:50:00,241.76,242.25,241.7,241.88,22767.0,240.49,240.9774,240.4303,240.6093,22767.0
2025-03-10 14:55:00,241.88,241.91,241.3,241.65,14201.0,240.6093,240.6392,240.0324,240.3805,14201.0
2025-03-10 15:00:00,241.67,241.78,241.3,241.34,9115.0,240.4004,240.5099,240.0324,240.0722,9115.0
2025-03-10 15:05:00,241.56,241.65,241.2,241.5,13726.0,240.291,240.3805,239.9329,240.2313,13726.0
2025-03-10 15:10:00,241.52,242.13,241.07,242.13,12268.0,240.2512,240.858,239.8036,240.858,12268.0
2025-03-10 15:15:00,242.32,242.7,242.09,242.51,11658.0,241.047,241.425,240.8182,241.236,11658.0
2025-03-10 15:20:00,242.47,242.87,242.33,242.52,8611.0,241.1962,241.5941,241.057,241.246,8611.0
2025-03-10 15:25:00,242.56,243.01,242.37,242.42,16713.0,241.2858,241.7334,241.0968,241.1465,16713.0
2025-03-10 15:30:00,242.45,243.21,242.45,243.09,14519.0,241.1763,241.9323,241.1763,241.813,14519.0
2025-03-10 15:35:00,243.1,243.24,242.42,242.89,11162.0,241.8229,241.9622,241.1465,241.614,11162.0
2025-03-10 15:40:00,242.89,243.09,242.36,242.36,11607.0,241.614,241.813,241.0868,241.0868,11607.0
2025-03-10 15:45:00,242.43,243.02,242.43,242.82,19406.0,241.1564,241.7433,241.1564,241.5444,19406.0
2025-03-10 15:50:00,243.0,243.08,242.05,242.27,26034.0,241.7234,241.803,240.7784,240.9973,26034.0
2025-03-10 15:55:00,242.33,242.44,241.99,242.44,104032.0,241.057,241.1664,240.7188,241.1664,104032.0
2025-03-11 09:30:00,241.82,242.03,240.36,240.68,26497.0,240.5496,240.7585,239.0973,239.4156,26497.0
2025-03-11 09:35:00,240.66,240.66,238.02,239.49,13100.0,239.3957,239.3957,236.7696,238.2319,13100.0
2025-03-11 09:40:00,239.49,239.49,237.62,237.67,7366.0,238.2319,238.2319,236.3717,236.4214,7366.0
2025-03-11 09:45:00,237.6,238.7,237.12,238.52,13466.0,236.3518,237.446,235.8743,237.267,13466.0
2025-03-11 09:50:00,238.28,238.61,237.1,237.76,17403.0,237.0282,237.3565,235.8544,236.511,17403.0
2025-03-11 09:55:00,237.74,237.74,236.89,237.49,16681.0,236.4911,236.4911,235.6455,236.2424,16681.0
2025-03-11 10:00:00,237.35,238.51,236.65,237.3,25572.0,236.1031,237.257,235.4068,236.0534,25572.0
2025-03-11 10:05:00,237.34,237.57,236.6,237.08,25802.0,236.0932,236.322,235.3571,235.8345,25802.0
2025-03-11 10:10:00,236.93,237.31,236.18,236.18,18468.0,235.6853,236.0633,234.9393,234.9393,18468.0
2025-03-11 10:15:00,236.23,236.77,235.95,236.03,8737.0,234.989,235.5262,234.7105,234.7901,8737.0
2025-03-11 10:20:00,236.03,236.26,235.58,235.81,15939.0,234.7901,235.0189,234.3424,234.5712,15939.0
2025-03-11 10:25:00,235.78,236.01,235.32,235.43,16182.0,234.5414,234.7702,234.0838,234.1932,16182.0
2025-03-11 10:30:00,235.55,235.97,235.0,235.32,15894.0,234.3126,234.7304,233.7655,234.0838,15894.0
2025-03-11 10:35:00,235.19,235.21,234.84,234.9,11660.0,233.9545,233.9744,233.6063,233.666,11660.0
2025-03-11 10:40:00,234.97,235.12,234.57,234.83,13113.0,233.7356,233.8848,233.3377,233.5964,13113.0
2025-03-11 10:45:00,234.78,234.92,234.54,234.61,21066.0,233.5466,233.6859,233.3079,233.3775,21066.0
2025-03-11 10:50:00,234.61,234.76,234.31,234.66,32191.0,233.3775,233.5267,233.0791,233.4273,32191.0
2025-03-11 10:55:00,234.67,234.67,233.79,233.94,15340.0,233.4372,233.4372,232.5618,232.711,15340.0
2025-03-11 11:00:00,233.91,233.91,233.37,233.57,33953.0,232.6812,232.6812,232.144,232.343,33953.0
2025-03-11 11:05:00,233.58,234.66,233.54,234.66,13034.0,232.3529,233.4273,232.3131,233.4273,13034.0
2025-03-11 11:10:00,234.47,234.56,233.87,234.14,11771.0,233.2383,233.3278,232.6414,232.91,11771.0
2025-03-11 11:15:00,234.37,234.66,234.07,234.66,9569.0,233.1388,233.4273,232.8404,233.4273,9569.0
2025-03-11 11:20:00,234.67,234.67,233.67,233.68,12223.0,233.4372,233.4372,232.4425,232.4524,12223.0
2025-03-11 11:25:00,233.78,234.02,233.3,233.34,22587.0,232.5519,232.7906,232.0744,232.1142,22587.0
2025-03-11 11:30:00,233.38,234.02,233.35,233.64,5034.0,232.154,232.7906,232.1241,232.4126,5034.0
2025-03-11 11:35:00,233.73,234.19,233.47,234.19,8694.0,232.5021,232.9597,232.2435,232.9597,8694.0
2025-03-11 11:40:00,234.19,234.74,234.19,234.4,8629.0,232.9597,233.5068,232.9597,233.1686,8629.0
2025-03-11 11:45:00,234.4,234.4,233.85,234.15,5750.0,233.1686,233.1686,232.6215,232.9199,5750.0
2025-03-11 11:50:00,234.16,234.35,234.02,234.19,9802.0,232.9299,233.1189,232.7906,232.9597,9802.0
2025-03-11 11:55:00,234.3,234.39,233.65,233.94,14384.0,233.0692,233.1587,232.4226,232.711,14384.0
2025-03-11 12:00:00,233.83,234.06,233.62,233.64,10671.0,232.6016,232.8304,232.3927,232.4126,10671.0
2025-03-11 12:05:00,233.54,233.57,233.06,233.19,10765.0,232.3131,232.343,231.8357,231.965,10765.0
2025-03-11 12:10:00,233.26,233.3,232.3,232.35,9774.0,232.0346,232.0744,231.0797,231.1294,9774.0
2025-03-11 12:15:00,232.35,232.43,232.09,232.12,10434.0,231.1294,231.209,230.8708,230.9006,10434.0
2025-03-11 12:20:00,232.06,232.85,232.04,232.79,28793.0,230.8409,231.6268,230.821,231.5671,28793.0
2025-03-11 12:25:00,232.85,233.21,232.76,232.93,7941.0,231.6268,231.9849,231.5372,231.7063,7941.0
2025-03-11 12:30:00,233.08,233.42,232.96,233.28,13949.0,231.8556,232.1938,231.7362,232.0545,13949.0
2025-03-11 12:35:00,233.17,233.36,232.61,232.7,13078.0,231.9451,232.1341,231.388,231.4776,13078.0
2025-03-11 12:40:00,232.79,233.24,232.74,232.81,6664.0,231.5671,232.0147,231.5173,231.587,6664.0
2025-03-11 12:45:00,232.84,232.93,232.53,232.56,8409.0,231.6168,231.7063,231.3085,231.3383,8409.0
2025-03-11 12:50:00,232.62,232.73,232.17,232.48,6594.0,231.398,231.5074,230.9503,231.2587,6594.0
2025-03-11 12:55:00,232.47,232.62,232.01,232.21,5335.0,231.2488,231.398,230.7912,230.9901,5335.0
2025-03-11 13:00:00,232.36,232.55,232.23,232.43,7917.0,231.1393,231.3283,231.01,231.209,7917.0
2025-03-11 13:05:00,232.55,232.55,232.11,232.33,9442.0,231.3283,231.3283,230.8907,231.1095,9442.0
2025-03-11 13:10:00,232.34,232.38,232.07,232.3,6785.0,231.1194,231.1592,230.8509,231.0797,6785.0
2025-03-11 13:15:00,232.21,232.87,232.2,232.74,7714.0,230.9901,231.6467,230.9802,231.5173,7714.0
2025-03-11 13:20:00,232.71,232.81,232.38,232.42,3213.0,231.4875,231.587,231.1592,231.199,3213.0
2025-03-11 13:25:00,232.46,232.46,232.02,232.14,15125.0,231.2388,231.2388,230.8011,230.9205,15125.0
2025-03-11 13:30:00,232.13,232.82,232.11,232.33,16985.0,230.9106,231.5969,230.8907,231.1095,16985.0
2025-03-11 13:35:00,232.36,232.36,231.82,232.02,6195.0,231.1393,231.1393,230.6022,230.8011,6195.0
2025-03-11 13:40:00,231.98,232.19,231.86,232.09,8474.0,230.7613,230.9702,230.642,230.8708,8474.0
2025-03-11 13:45:00,232.13,232.55,231.99,232.32,13133.0,230.9106,231.3283,230.7713,231.0996,13133.0
2025-03-11 13:50:00,232.28,232.54,232.25,232.43,5661.0,231.0598,231.3184,231.0299,231.209,5661.0
2025-03-11 13:55:00,232.4,232.4,231.59,231.83,12514.0,231.1791,231.1791,230.3734,230.6121,12514.0
2025-03-11 14:00:00,231.89,233.04,231.88,232.84,9776.0,230.6718,231.8158,230.6619,231.6168,9776.0
2025-03-11 14:05:00,232.81,232.82,232.33,232.33,4528.0,231.587,231.5969,231.1095,231.1095,4528.0
2025-03-11 14:10:00,232.47,232.9,232.45,232.7,4006.0,231.2488,231.6765,231.2289,231.4776,4006.0
2025-03-11 14:15:00,232.64,232.8,232.34,232.8,11932.0,231.4179,231.577,231.1194,231.577,11932.0
2025-03-11 14:20:00,232.85,233.48,232.85,233.15,9038.0,231.6268,232.2535,231.6268,231.9252,9038.0
2025-03-11 14:25:00,233.15,233.31,233.05,233.17,20908.0,231.9252,232.0844,231.8257,231.9451,20908.0
2025-03-11 14:30:00,233.17,233.17,232.1,232.4,24352.0,231.9451,231.9451,230.8807,231.1791,24352.0
2025-03-11 14:35:00,232.4,232.9,232.3,232.87,16415.0,231.1791,231.6765,231.0797,231.6467,16415.0
2025-03-11 14:40:00,232.9,233.81,232.83,233.69,14371.0,231.6765,232.5817,231.6069,232.4624,14371.0
2025-03-11 14:45:00,233.8,234.03,233.48,233.75,12914.0,232.5718,232.8006,232.2535,232.522,12914.0
2025-03-11 14:50:00,233.75,234.82,233.74,234.62,10291.0,232.522,233.5864,232.5121,233.3875,10291.0
2025-03-11 14:55:00,234.62,234.62,234.18,234.41,18194.0,233.3875,233.3875,232.9498,233.1786,18194.0
2025-03-11 15:00:00,234.41,234.55,233.8,233.88,10535.0,233.1786,233.3178,232.5718,232.6514,10535.0
2025-03-11 15:05:00,233.9,234.54,233.89,234.14,11477.0,232.6713,233.3079,232.6613,232.91,11477.0
2025-03-11 15:10:00,234.13,234.27,233.85,233.89,9742.0,232.9,233.0393,232.6215,232.6613,9742.0
2025-03-11 15:15:00,233.77,233.89,233.24,233.3,17260.0,232.5419,232.6613,232.0147,232.0744,17260.0
2025-03-11 15:20:00,233.34,234.26,233.31,233.74,25376.0,232.1142,233.0294,232.0844,232.5121,25376.0
2025-03-11 15:25:00,233.57,234.1,233.48,233.62,13600.0,232.343,232.8702,232.2535,232.3927,13600.0
2025-03-11 15:30:00,233.58,233.93,233.3,233.75,18013.0,232.3529,232.7011,232.0744,232.522,18013.0
2025-03-11 15:35:00,233.73,234.13,233.58,233.58,9700.0,232.5021,232.9,232.3529,232.3529,9700.0
2025-03-11 15:40:00,233.52,233.78,233.27,233.78,20894.0,232.2932,232.5519,232.0446,232.5519,20894.0
2025-03-11 15:45:00,233.74,233.87,233.06,233.56,24499.0,232.5121,232.6414,231.8357,232.333,24499.0
2025-03-11 15:50:00,233.51,233.57,232.52,232.64,26896.0,232.2833,232.343,231.2985,231.4179,26896.0
2025-03-11 15:55:00,232.8,232.81,232.35,232.6,162660.0,231.577,231.587,231.1294,231.3781,162660.0
2025-03-12 09:30:00,233.01,234.75,231.47,232.33,32167.0,231.7859,233.5168,230.254,231.1095,32167.0
2025-03-12 09:35:00,232.2,232.2,230.46,231.52,16582.0,230.9802,230.9802,229.2493,230.3038,16582.0
2025-03-12 09:40:00,231.07,232.57,230.79,231.27,6535.0,229.8561,231.3482,229.5776,230.0551,6535.0
2025-03-12 09:45:00,231.22,231.27,229.93,230.21,20654.0,230.0053,230.0551,228.7221,229.0006,20654.0
2025-03-12 09:50:00,229.93,230.42,229.35,229.54,24158.0,228.7221,229.2095,228.1452,228.3342,24158.0
2025-03-12 09:55:00,229.61,229.79,228.12,228.51,34929.0,228.4038,228.5828,226.9216,227.3096,34929.0
2025-03-12 10:00:00,228.31,229.07,228.31,228.81,24568.0,227.1106,227.8666,227.1106,227.608,24568.0
2025-03-12 10:05:00,229.01,229.26,228.67,229.25,12532.0,227.8069,228.0556,227.4687,228.0457,12532.0
2025-03-12 10:10:00,229.13,229.26,228.46,228.7,20034.0,227.9263,228.0556,227.2598,227.4986,20034.0
2025-03-12 10:15:00,228.7,228.95,228.48,228.7,15327.0,227.4986,227.7473,227.2797,227.4986,15327.0
2025-03-12 10:20:00,228.8,228.83,228.25,228.44,11039.0,227.598,227.6279,227.0509,227.2399,11039.0
2025-03-12 10:25:00,228.33,229.32,228.3,228.65,24040.0,227.1305,228.1153,227.1007,227.4488,24040.0
2025-03-12 10:30:00,228.64,228.93,228.49,228.49,18288.0,227.4389,227.7274,227.2897,227.2897,18288.0
2025-03-12 10:35:00,228.52,228.69,227.93,228.06,14640.0,227.3195,227.4886,226.7326,226.8619,14640.0
2025-03-12 10:40:00,228.17,228.17,226.6,226.9,19555.0,226.9714,226.9714,225.4096,225.708,19555.0
2025-03-12 10:45:00,226.9,227.23,226.75,227.01,22922.0,225.708,226.0363,225.5588,225.8174,22922.0
2025-03-12 10:50:00,226.99,227.6,226.97,227.51,7840.0,225.7976,226.4043,225.7777,226.3148,7840.0
2025-03-12 10:55:00,227.4,227.58,226.71,226.86,16654.0,226.2054,226.3845,225.519,225.6682,16654.0
2025-03-12 11:00:00,226.86,227.08,226.73,226.77,44893.0,225.6682,225.8871,225.5389,225.5787,44893.0
2025-03-12 11:05:00,226.9,227.11,226.55,226.9,23509.0,225.708,225.9169,225.3599,225.708,23509.0
2025-03-12 11:10:00,226.9,227.26,226.85,227.06,28733.0,225.708,226.0661,225.6583,225.8672,28733.0
2025-03-12 11:15:00,227.14,227.38,226.91,226.92,19920.0,225.9468,226.1855,225.718,225.7279,19920.0
2025-03-12 11:20:00,226.96,227.51,226.56,227.41,14133.0,225.7677,226.3148,225.3698,226.2153,14133.0
2025-03-12 11:25:00,227.28,227.54,227.18,227.37,12546.0,226.086,226.3447,225.9866,226.1756,12546.0
2025-03-12 11:30:00,227.34,227.55,227.12,227.27,17332.0,226.1457,226.3546,225.9269,226.0761,17332.0
2025-03-12 11:35:00,227.27,227.36,226.84,226.95,15264.0,226.0761,226.1656,225.6483,225.7578,15264.0
2025-03-12 11:40:00,226.82,226.94,226.43,226.53,8635.0,225.6284,225.7478,225.2405,225.34,8635.0
2025-03-12 11:45:00,226.4,227.03,226.4,226.99,36060.0,225.2107,225.8373,225.2107,225.7976,36060.0
2025-03-12 11:50:00,226.99,227.29,226.89,227.26,18537.0,225.7976,226.096,225.6981,226.0661,18537.0
2025-03-12 11:55:00,227.24,227.66,226.77,227.46,15632.0,226.0462,226.464,225.5787,226.2651,15632.0
2025-03-12 12:00:00,227.47,227.84,227.4,227.68,13682.0,226.275,226.6431,226.2054,226.4839,13682.0
2025-03-12 12:05:00,227.61,227.89,227.58,227.89,8514.0,226.4143,226.6928,226.3845,226.6928,8514.0
2025-03-12 12:10:00,227.93,229.1,227.85,229.1,9785.0,226.7326,227.8965,226.653,227.8965,9785.0
2025-03-12 12:15:00,228.98,229.05,228.66,228.74,14221.0,227.7771,227.8467,227.4588,227.5384,14221.0
2025-03-12 12:20:00,228.74,229.19,228.51,229.03,42984.0,227.5384,227.986,227.3096,227.8268,42984.0
2025-03-12 12:25:00,229.04,229.04,228.56,228.65,9615.0,227.8368,227.8368,227.3593,227.4488,9615.0
2025-03-12 12:30:00,228.68,229.15,228.65,229.04,13070.0,227.4787,227.9462,227.4488,227.8368,13070.0
2025-03-12 12:35:00,229.07,229.07,228.43,228.43,4574.0,227.8666,227.8666,227.23,227.23,4574.0
2025-03-12 12:40:00,228.29,228.55,228.15,228.54,8629.0,227.0907,227.3494,226.9515,227.3394,8629.0
2025-03-12 12:45:00,228.51,229.19,228.37,229.09,6911.0,227.3096,227.986,227.1703,227.8865,6911.0
2025-03-12 12:50:00,229.09,229.22,228.7,228.99,6810.0,227.8865,228.0158,227.4986,227.787,6810.0
2025-03-12 12:55:00,229.0,229.01,228.54,228.69,7115.0,227.797,227.8069,227.3394,227.4886,7115.0
2025-03-12 13:00:00,228.65,229.0,228.64,229.0,6009.0,227.4488,227.797,227.4389,227.797,6009.0
2025-03-12 13:05:00,229.0,229.07,228.76,228.95,9354.0,227.797,227.8666,227.5583,227.7473,9354.0
2025-03-12 13:10:00,228.95,229.22,228.85,229.04,8085.0,227.7473,228.0158,227.6478,227.8368,8085.0
2025-03-12 13:15:00,229.05,229.45,228.92,229.45,4716.0,227.8467,228.2446,227.7174,228.2446,4716.0
2025-03-12 13:20:00,229.45,229.95,229.45,229.87,5481.0,228.2446,228.742,228.2446,228.6624,5481.0
2025-03-12 13:25:00,229.88,230.09,229.71,230.05,11289.0,228.6724,228.8813,228.5033,228.8415,11289.0
2025-03-12 13:30:00,230.19,230.45,230.08,230.24,6086.0,228.9807,229.2394,228.8713,229.0305,6086.0
2025-03-12 13:35:00,230.11,230.38,229.96,229.96,6837.0,228.9012,229.1697,228.752,228.752,6837.0
2025-03-12 13:40:00,230.03,230.2,229.73,229.73,3444.0,228.8216,228.9907,228.5232,228.5232,3444.0
2025-03-12 13:45:00,229.86,230.07,229.72,229.72,8157.0,228.6525,228.8614,228.5132,228.5132,8157.0
2025-03-12 13:50:00,229.72,229.72,229.39,229.43,4512.0,228.5132,228.5132,228.1849,228.2247,4512.0
2025-03-12 13:55:00,229.43,229.63,228.66,228.66,5284.0,228.2247,228.4237,227.4588,227.4588,5284.0
2025-03-12 14:00:00,228.61,229.09,228.61,228.68,6491.0,227.409,227.8865,227.409,227.4787,6491.0
2025-03-12 14:05:00,228.74,229.09,228.69,229.03,5964.0,227.5384,227.8865,227.4886,227.8268,5964.0
2025-03-12 14:10:00,229.13,229.41,229.1,229.4,7201.0,227.9263,228.2048,227.8965,228.1949,7201.0
2025-03-12 14:15:00,229.29,229.41,229.11,229.28,6289.0,228.0855,228.2048,227.9064,228.0755,6289.0
2025-03-12 14:20:00,229.28,229.43,228.91,229.19,10436.0,228.0755,228.2247,227.7075,227.986,10436.0
2025-03-12 14:25:00,229.13,229.47,229.12,229.47,5716.0,227.9263,228.2645,227.9164,228.2645,5716.0
2025-03-12 14:30:00,229.59,229.7,229.46,229.59,6509.0,228.3839,228.4933,228.2546,228.3839,6509.0
2025-03-12 14:35:00,229.68,229.69,229.36,229.52,5993.0,228.4734,228.4834,228.1551,228.3143,5993.0
2025-03-12 14:40:00,229.54,229.97,229.49,229.78,5430.0,228.3342,228.7619,228.2844,228.5729,5430.0
2025-03-12 14:45:00,229.72,230.24,229.61,230.15,11800.0,228.5132,229.0305,228.4038,228.941,11800.0
2025-03-12 14:50:00,230.06,230.07,229.83,229.92,10286.0,228.8514,228.8614,228.6226,228.7122,10286.0
2025-03-12 14:55:00,229.93,229.98,229.49,229.74,13116.0,228.7221,228.7718,228.2844,228.5331,13116.0
2025-03-12 15:00:00,229.65,229.65,229.16,229.51,12807.0,228.4436,228.4436,227.9562,228.3043,12807.0
2025-03-12 15:05:00,229.48,229.62,229.25,229.49,8204.0,228.2745,228.4137,228.0457,228.2844,8204.0
2025-03-12 15:10:00,229.41,229.54,229.1,229.1,7614.0,228.2048,228.3342,227.8965,227.8965,7614.0
2025-03-12 15:15:00,229.1,229.4,229.03,229.29,13033.0,227.8965,228.1949,227.8268,228.0855,13033.0
2025-03-12 15:20:00,229.24,229.29,228.77,229.0,7506.0,228.0357,228.0855,227.5682,227.797,7506.0
2025-03-12 15:25:00,228.94,229.04,228.87,228.9,5367.0,227.7373,227.8368,227.6677,227.6975,5367.0
2025-03-12 15:30:00,228.99,229.07,228.41,228.64,13414.0,227.787,227.8666,227.2101,227.4389,13414.0
2025-03-12 15:35:00,228.43,228.71,228.01,228.71,16154.0,227.23,227.5085,226.8122,227.5085,16154.0
2025-03-12 15:40:00,228.76,228.82,228.37,228.68,19152.0,227.5583,227.6179,227.1703,227.4787,19152.0
2025-03-12 15:45:00,228.72,228.74,228.1,228.72,24327.0,227.5185,227.5384,226.9017,227.5185,24327.0
2025-03-12 15:50:00,228.72,228.86,228.28,228.48,32129.0,227.5185,227.6577,227.0808,227.2797,32129.0
2025-03-12 15:55:00,228.52,228.66,227.96,228.25,133182.0,227.3195,227.4588,226.7625,227.0509,133182.0
2025-03-13 09:30:00,227.73,228.36,225.58,225.58,36586.0,226.5337,227.1604,224.395,224.395,36586.0
2025-03-13 09:35:00,226.02,226.72,225.59,225.76,5935.0,224.8326,225.529,224.4049,224.574,5935.0
2025-03-13 09:40:00,225.95,226.26,224.39,224.41,13962.0,224.763,225.0714,223.2112,223.2311,13962.0
2025-03-13 09:45:00,224.38,224.67,224.13,224.25,17929.0,223.2013,223.4897,222.9526,223.0719,17929.0
2025-03-13 09:50:00,224.13,224.89,224.03,224.27,19930.0,222.9526,223.7086,222.8531,223.0918,19930.0
2025-03-13 09:55:00,224.13,224.15,222.92,223.46,31818.0,222.9526,222.9725,221.7489,222.2861,31818.0
2025-03-13 10:00:00,223.63,224.42,223.48,224.31,29536.0,222.4552,223.2411,222.306,223.1316,29536.0
2025-03-13 10:05:00,224.28,225.34,224.19,225.09,21307.0,223.1018,224.1562,223.0123,223.9075,21307.0
2025-03-13 10:10:00,225.01,226.51,224.97,226.51,22121.0,223.828,225.3201,223.7882,225.3201,22121.0
2025-03-13 10:15:00,226.52,226.52,225.65,225.93,10501.0,225.33,225.33,224.4646,224.7431,10501.0
2025-03-13 10:20:00,225.74,225.9,224.67,224.93,6852.0,224.5541,224.7133,223.4897,223.7484,6852.0
2025-03-13 10:25:00,224.95,225.37,224.53,224.54,7918.0,223.7683,224.1861,223.3505,223.3604,7918.0
2025-03-13 10:30:00,224.46,224.88,224.39,224.51,4071.0,223.2808,223.6986,223.2112,223.3306,4071.0
2025-03-13 10:35:00,224.28,224.36,223.84,223.93,5631.0,223.1018,223.1814,222.6641,222.7536,5631.0
2025-03-13 10:40:00,223.94,224.17,223.93,224.09,6692.0,222.7636,222.9924,222.7536,222.9128,6692.0
2025-03-13 10:45:00,223.94,224.09,223.47,223.61,31882.0,222.7636,222.9128,222.296,222.4353,31882.0
2025-03-13 10:50:00,223.49,223.8,223.38,223.38,8089.0,222.3159,222.6243,222.2065,222.2065,8089.0
2025-03-13 10:55:00,223.27,223.4,223.12,223.29,11361.0,222.0971,222.2264,221.9479,222.117,11361.0
2025-03-13 11:00:00,223.31,223.6,223.11,223.18,10575.0,222.1369,222.4254,221.9379,222.0076,10575.0
2025-03-13 11:05:00,223.11,223.5,223.0,223.18,13743.0,221.9379,222.3259,221.8285,222.0076,13743.0
2025-03-13 11:10:00,222.96,223.48,222.73,222.86,25354.0,221.7887,222.306,221.5599,221.6892,25354.0
2025-03-13 11:15:00,222.7,222.87,222.54,222.67,6626.0,221.5301,221.6992,221.3709,221.5002,6626.0
2025-03-13 11:20:00,222.64,222.64,222.17,222.26,8271.0,221.4704,221.4704,221.0029,221.0924,8271.0
2025-03-13 11:25:00,222.37,222.41,221.64,221.9,35651.0,221.2018,221.2416,220.4757,220.7343,35651.0
2025-03-13 11:30:00,221.8,222.3,221.7,221.9,12904.0,220.6348,221.1322,220.5353,220.7343,12904.0
2025-03-13 11:35:00,221.82,221.84,221.51,221.7,9226.0,220.6547,220.6746,220.3463,220.5353,9226.0
2025-03-13 11:40:00,221.52,222.54,221.34,221.95,12248.0,220.3563,221.3709,220.1772,220.784,12248.0
2025-03-13 11:45:00,221.97,222.03,221.51,221.7,6387.0,220.8039,220.8636,220.3463,220.5353,6387.0
2025-03-13 11:50:00,221.61,221.62,220.9,221.08,22776.0,220.4458,220.4558,219.7395,219.9186,22776.0
2025-03-13 11:55:00,221.09,221.19,220.81,221.1,13256.0,219.9285,220.028,219.65,219.9385,13256.0
2025-03-13 12:00:00,220.87,221.71,220.85,221.55,20258.0,219.7097,220.5453,219.6898,220.3861,20258.0
2025-03-13 12:05:00,221.54,221.84,221.11,221.79,14826.0,220.3762,220.6746,219.9484,220.6249,14826.0
2025-03-13 12:10:00,221.92,222.4,221.83,221.95,4634.0,220.7542,221.2317,220.6647,220.784,4634.0
2025-03-13 12:15:00,221.92,222.14,221.71,221.98,7156.0,220.7542,220.973,220.5453,220.8139,7156.0
2025-03-13 12:20:00,222.1,222.16,221.56,221.74,7255.0,220.9332,220.9929,220.3961,220.5751,7255.0
2025-03-13 12:25:00,221.67,221.98,221.64,221.98,10465.0,220.5055,220.8139,220.4757,220.8139,10465.0
2025-03-13 12:30:00,221.89,222.33,221.77,222.08,23765.0,220.7243,221.162,220.605,220.9133,23765.0
2025-03-13 12:35:00,221.94,222.63,221.88,222.63,7687.0,220.7741,221.4605,220.7144,221.4605,7687.0
2025-03-13 12:40:00,222.74,222.81,222.33,222.46,16967.0,221.5699,221.6395,221.162,221.2914,16967.0
2025-03-13 12:45:00,222.46,222.63,221.99,222.51,27833.0,221.2914,221.4605,220.8238,221.3411,27833.0
2025-03-13 12:50:00,222.54,223.02,222.53,222.56,7419.0,221.3709,221.8484,221.361,221.3908,7419.0
2025-03-13 12:55:00,222.52,222.68,222.39,222.63,7137.0,221.351,221.5102,221.2217,221.4605,7137.0
2025-03-13 13:00:00,222.63,222.82,222.42,222.73,4178.0,221.4605,221.6495,221.2516,221.5599,4178.0
2025-03-13 13:05:00,222.81,222.82,222.23,222.4,10255.0,221.6395,221.6495,221.0626,221.2317,10255.0
2025-03-13 13:10:00,222.3,222.34,221.9,221.95,18353.0,221.1322,221.172,220.7343,220.784,18353.0
2025-03-13 13:15:00,222.06,222.11,221.3,221.31,23197.0,220.8935,220.9432,220.1374,220.1474,23197.0
2025-03-13 13:20:00,221.69,221.69,221.17,221.36,10417.0,220.5254,220.5254,220.0081,220.1971,10417.0
2025-03-13 13:25:00,221.16,221.53,221.12,221.4,13972.0,219.9982,220.3662,219.9584,220.2369,13972.0
2025-03-13 13:30:00,221.31,221.31,220.73,220.87,7717.0,220.1474,220.1474,219.5704,219.7097,7717.0
2025-03-13 13:35:00,220.73,220.87,220.25,220.3,8725.0,219.5704,219.7097,219.093,219.1427,8725.0
2025-03-13 13:40:00,220.3,220.53,220.16,220.31,4918.0,219.1427,219.3715,219.0034,219.1526,4918.0
2025-03-13 13:45:00,220.31,220.49,220.2,220.49,10565.0,219.1526,219.3317,219.0432,219.3317,10565.0
2025-03-13 13:50:00,220.48,220.83,220.33,220.81,10656.0,219.3218,219.6699,219.1725,219.65,10656.0
2025-03-13 13:55:00,220.84,221.04,220.73,220.86,26901.0,219.6799,219.8788,219.5704,219.6998,26901.0
2025-03-13 14:00:00,220.66,221.27,220.56,220.8,7260.0,219.5008,220.1076,219.4013,219.6401,7260.0
2025-03-13 14:05:00,220.84,221.15,220.7,221.11,10532.0,219.6799,219.9882,219.5406,219.9484,10532.0
2025-03-13 14:10:00,221.06,221.57,221.01,221.39,5039.0,219.8987,220.406,219.849,220.227,5039.0
2025-03-13 14:15:00,221.33,221.34,220.66,220.8,7647.0,220.1673,220.1772,219.5008,219.6401,7647.0
2025-03-13 14:20:00,220.69,220.97,220.63,220.97,9071.0,219.5306,219.8092,219.471,219.8092,9071.0
2025-03-13 14:25:00,220.97,221.05,220.7,220.91,9512.0,219.8092,219.8888,219.5406,219.7495,9512.0
2025-03-13 14:30:00,220.91,221.33,220.8,221.22,9622.0,219.7495,220.1673,219.6401,220.0579,9622.0
2025-03-13 14:35:00,221.21,221.45,221.14,221.21,9034.0,220.0479,220.2867,219.9783,220.0479,9034.0
2025-03-13 14:40:00,221.21,221.6,221.12,221.59,7089.0,220.0479,220.4359,219.9584,220.4259,7089.0
2025-03-13 14:45:00,221.56,222.1,221.53,222.09,3753.0,220.3961,220.9332,220.3662,220.9233,3753.0
2025-03-13 14:50:00,222.0,222.07,221.51,221.78,9792.0,220.8338,220.9034,220.3463,220.6149,9792.0
2025-03-13 14:55:00,221.76,221.79,221.54,221.68,5167.0,220.595,220.6249,220.3762,220.5154,5167.0
2025-03-13 15:00:00,221.68,222.08,221.49,221.52,6918.0,220.5154,220.9133,220.3264,220.3563,6918.0
2025-03-13 15:05:00,221.48,221.56,221.18,221.22,11970.0,220.3165,220.3961,220.0181,220.0579,11970.0
2025-03-13 15:10:00,221.25,221.87,221.15,221.8,35631.0,220.0877,220.7045,219.9882,220.6348,35631.0
2025-03-13 15:15:00,221.81,222.32,221.73,222.26,10452.0,220.6448,221.1521,220.5652,221.0924,10452.0
2025-03-13 15:20:00,222.24,222.42,222.05,222.35,12729.0,221.0725,221.2516,220.8835,221.1819,12729.0
2025-03-13 15:25:00,222.31,222.36,221.79,222.26,42962.0,221.1421,221.1919,220.6249,221.0924,42962.0
2025-03-13 15:30:00,222.14,222.52,222.05,222.15,22131.0,220.973,221.351,220.8835,220.983,22131.0
2025-03-13 15:35:00,222.03,222.11,221.43,221.48,29547.0,220.8636,220.9432,220.2668,220.3165,29547.0
2025-03-13 15:40:00,221.42,222.07,221.36,221.82,20360.0,220.2568,220.9034,220.1971,220.6547,20360.0
2025-03-13 15:45:00,221.83,222.91,221.82,222.77,39601.0,220.6647,221.739,220.6547,221.5997,39601.0
2025-03-13 15:50:00,222.87,222.88,221.97,222.38,81763.0,221.6992,221.7091,220.8039,221.2118,81763.0
2025-03-13 15:55:00,222.54,222.93,222.38,222.64,140581.0,221.3709,221.7589,221.2118,221.4704,140581.0
2025-03-14 09:30:00,224.34,224.34,221.4,222.64,44447.0,223.1615,223.1615,220.2369,221.4704,44447.0
2025-03-14 09:35:00,222.45,222.93,221.75,222.54,27736.0,221.2814,221.7589,220.5851,221.3709,27736.0
2025-03-14 09:40:00,222.54,223.39,222.54,223.04,8409.0,221.3709,222.2165,221.3709,221.8683,8409.0
2025-03-14 09:45:00,223.14,223.54,222.94,223.3,26280.0,221.9678,222.3657,221.7688,222.1269,26280.0
2025-03-14 09:50:00,223.18,223.45,222.75,223.45,15409.0,222.0076,222.2762,221.5798,222.2762,15409.0
2025-03-14 09:55:00,223.27,223.3,222.72,222.81,13383.0,222.0971,222.1269,221.55,221.6395,13383.0
2025-03-14 10:00:00,222.54,222.97,221.4,222.97,44860.0,221.3709,221.7987,220.2369,221.7987,44860.0
2025-03-14 10:05:00,222.84,223.11,222.22,222.32,35105.0,221.6694,221.9379,221.0526,221.1521,35105.0
2025-03-14 10:10:00,222.27,222.75,221.61,221.61,26417.0,221.1023,221.5798,220.4458,220.4458,26417.0
2025-03-14 10:15:00,221.64,221.99,221.31,221.35,23485.0,220.4757,220.8238,220.1474,220.1872,23485.0
2025-03-14 10:20:00,221.34,221.5,221.02,221.47,16676.0,220.1772,220.3364,219.8589,220.3066,16676.0
2025-03-14 10:25:00,221.51,221.51,221.08,221.39,10206.0,220.3463,220.3463,219.9186,220.227,10206.0
2025-03-14 10:30:00,221.23,222.09,221.23,221.67,13368.0,220.0678,220.9233,220.0678,220.5055,13368.0
2025-03-14 10:35:00,221.9,222.09,221.56,222.01,10165.0,220.7343,220.9233,220.3961,220.8437,10165.0
2025-03-14 10:40:00,221.94,222.03,221.63,221.93,28677.0,220.7741,220.8636,220.4657,220.7641,28677.0
2025-03-14 10:45:00,221.94,222.28,221.87,222.28,12315.0,220.7741,221.1123,220.7045,221.1123,12315.0
2025-03-14 10:50:00,221.96,222.42,221.95,222.3,27518.0,220.794,221.2516,220.784,221.1322,27518.0
2025-03-14 10:55:00,222.17,222.7,222.03,222.61,45600.0,221.0029,221.5301,220.8636,221.4406,45600.0
2025-03-14 11:00:00,222.65,223.15,222.58,222.76,27645.0,221.4804,221.9777,221.4107,221.5898,27645.0
2025-03-14 11:05:00,222.79,223.21,222.62,222.97,13965.0,221.6196,222.0374,221.4505,221.7987,13965.0
2025-03-14 11:10:00,222.98,223.56,222.98,223.42,10722.0,221.8086,222.3856,221.8086,222.2463,10722.0
2025-03-14 11:15:00,223.45,223.94,223.18,223.79,15183.0,222.2762,222.7636,222.0076,222.6144,15183.0
2025-03-14 11:20:00,223.87,223.94,223.65,223.94,10555.0,222.6939,222.7636,222.4751,222.7636,10555.0
2025-03-14 11:25:00,223.84,223.96,223.44,223.73,10209.0,222.6641,222.7835,222.2662,222.5547,10209.0
2025-03-14 11:30:00,223.77,223.85,223.55,223.59,8122.0,222.5945,222.674,222.3756,222.4154,8122.0
2025-03-14 11:35:00,223.58,223.74,223.3,223.46,5071.0,222.4055,222.5646,222.1269,222.2861,5071.0
2025-03-14 11:40:00,223.44,223.44,223.28,223.41,8649.0,222.2662,222.2662,222.107,222.2364,8649.0
2025-03-14 11:45:00,223.54,223.72,223.15,223.25,7837.0,222.3657,222.5447,221.9777,222.0772,7837.0
2025-03-14 11:50:00,223.23,223.33,223.12,223.15,5894.0,222.0573,222.1568,221.9479,221.9777,5894.0
2025-03-14 11:55:00,223.2,223.21,222.83,222.94,10241.0,222.0275,222.0374,221.6594,221.7688,10241.0
2025-03-14 12:00:00,223.04,223.31,223.04,223.08,10884.0,221.8683,222.1369,221.8683,221.9081,10884.0
2025-03-14 12:05:00,223.17,223.17,222.75,222.84,4724.0,221.9976,221.9976,221.5798,221.6694,4724.0
2025-03-14 12:10:00,222.73,222.9,222.71,222.8,7524.0,221.5599,221.729,221.54,221.6296,7524.0
2025-03-14 12:15:00,222.8,222.8,222.35,222.37,12836.0,221.6296,221.6296,221.1819,221.2018,12836.0
2025-03-14 12:20:00,222.49,222.62,222.38,222.62,8234.0,221.3212,221.4505,221.2118,221.4505,8234.0
2025-03-14 12:25:00,222.63,222.7,222.27,222.4,12760.0,221.4605,221.5301,221.1023,221.2317,12760.0
2025-03-14 12:30:00,222.4,222.75,222.28,222.63,8413.0,221.2317,221.5798,221.1123,221.4605,8413.0
2025-03-14 12:35:00,222.67,223.19,222.53,222.96,13659.0,221.5002,222.0175,221.361,221.7887,13659.0
2025-03-14 12:40:00,222.97,223.05,222.89,222.95,9792.0,221.7987,221.8783,221.7191,221.7788,9792.0
2025-03-14 12:45:00,222.93,222.93,222.54,222.86,8739.0,221.7589,221.7589,221.3709,221.6892,8739.0
2025-03-14 12:50:00,222.94,223.43,222.76,223.36,10669.0,221.7688,222.2563,221.5898,222.1866,10669.0
2025-03-14 12:55:00,223.36,223.58,223.22,223.41,13891.0,222.1866,222.4055,222.0474,222.2364,13891.0
2025-03-14 13:00:00,223.35,223.85,223.35,223.76,15885.0,222.1767,222.674,222.1767,222.5845,15885.0
2025-03-14 13:05:00,223.78,224.03,223.77,223.9,7786.0,222.6044,222.8531,222.5945,222.7238,7786.0
2025-03-14 13:10:00,223.9,224.0,223.69,223.88,4047.0,222.7238,222.8233,222.5149,222.7039,4047.0
2025-03-14 13:15:00,223.91,224.36,223.91,224.18,6266.0,222.7337,223.1814,222.7337,223.0023,6266.0
2025-03-14 13:20:00,224.18,224.2,224.06,224.2,8596.0,223.0023,223.0222,222.8829,223.0222,8596.0
2025-03-14 13:25:00,224.11,224.3,223.99,224.15,9685.0,222.9327,223.1217,222.8133,222.9725,9685.0
2025-03-14 13:30:00,224.12,224.5,224.12,224.5,7095.0,222.9426,223.3206,222.9426,223.3206,7095.0
2025-03-14 13:35:00,224.5,224.66,224.02,224.17,5820.0,223.3206,223.4798,222.8432,222.9924,5820.0
2025-03-14 13:40:00,224.26,224.26,223.83,223.83,6672.0,223.0819,223.0819,222.6542,222.6542,6672.0
2025-03-14 13:45:00,223.7,223.97,223.7,223.83,3131.0,222.5248,222.7934,222.5248,222.6542,3131.0
2025-03-14 13:50:00,223.84,224.04,223.82,223.98,9571.0,222.6641,222.8631,222.6442,222.8034,9571.0
2025-03-14 13:55:00,223.98,223.98,223.73,223.75,7701.0,222.8034,222.8034,222.5547,222.5746,7701.0
2025-03-14 14:00:00,223.77,223.93,223.54,223.71,8050.0,222.5945,222.7536,222.3657,222.5348,8050.0
2025-03-14 14:05:00,223.78,224.23,223.74,224.18,6845.0,222.6044,223.0521,222.5646,223.0023,6845.0
2025-03-14 14:10:00,224.11,224.3,223.95,224.08,1901.0,222.9327,223.1217,222.7735,222.9028,1901.0
2025-03-14 14:15:00,223.97,224.08,223.87,223.96,4389.0,222.7934,222.9028,222.6939,222.7835,4389.0
2025-03-14 14:20:00,223.97,224.15,223.84,224.03,8475.0,222.7934,222.9725,222.6641,222.8531,8475.0
2025-03-14 14:25:00,224.03,224.24,223.88,223.89,11638.0,222.8531,223.062,222.7039,222.7138,11638.0
2025-03-14 14:30:00,223.98,224.18,223.92,224.08,6818.0,222.8034,223.0023,222.7437,222.9028,6818.0
2025-03-14 14:35:00,224.11,224.32,224.02,224.19,10533.0,222.9327,223.1416,222.8432,223.0123,10533.0
2025-03-14 14:40:00,224.29,224.32,223.95,224.32,8101.0,223.1117,223.1416,222.7735,223.1416,8101.0
2025-03-14 14:45:00,224.28,224.62,224.25,224.38,10100.0,223.1018,223.44,223.0719,223.2013,10100.0
2025-03-14 14:50:00,224.43,224.43,224.02,224.15,8785.0,223.251,223.251,222.8432,222.9725,8785.0
2025-03-14 14:55:00,224.12,224.13,223.92,224.1,7822.0,222.9426,222.9526,222.7437,222.9227,7822.0
2025-03-14 15:00:00,223.97,224.12,223.86,224.11,6567.0,222.7934,222.9426,222.684,222.9327,6567.0
2025-03-14 15:05:00,224.13,224.25,224.09,224.21,6866.0,222.9526,223.0719,222.9128,223.0322,6866.0
2025-03-14 15:10:00,224.21,224.47,224.19,224.43,6476.0,223.0322,223.2908,223.0123,223.251,6476.0
2025-03-14 15:15:00,224.42,224.43,224.2,224.35,13842.0,223.2411,223.251,223.0222,223.1714,13842.0
2025-03-14 15:20:00,224.31,224.39,224.03,224.1,24089.0,223.1316,223.2112,222.8531,222.9227,24089.0
2025-03-14 15:25:00,224.2,224.42,223.98,224.05,10730.0,223.0222,223.2411,222.8034,222.873,10730.0
2025-03-14 15:30:00,224.11,224.3,224.1,224.12,9170.0,222.9327,223.1217,222.9227,222.9426,9170.0
2025-03-14 15:35:00,224.15,224.15,223.86,223.97,9373.0,222.9725,222.9725,222.684,222.7934,9373.0
2025-03-14 15:40:00,223.95,224.19,223.92,224.1,13384.0,222.7735,223.0123,222.7437,222.9227,13384.0
2025-03-14 15:45:00,224.09,224.27,223.81,224.03,33695.0,222.9128,223.0918,222.6343,222.8531,33695.0
2025-03-14 15:50:00,224.02,224.28,223.55,224.25,29287.0,222.8432,223.1018,222.3756,223.0719,29287.0
2025-03-14 15:55:00,224.3,224.76,224.3,224.48,160607.0,223.1217,223.5793,223.1217,223.3007,160607.0
2025-03-17 09:30:00,225.0,226.0,224.41,225.81,37543.0,223.818,224.8128,223.2311,224.6238,37543.0
2025-03-17 09:35:00,225.91,226.45,225.41,225.43,13302.0,224.7232,225.2604,224.2259,224.2457,13302.0
2025-03-17 09:40:00,225.63,225.63,224.89,225.49,5555.0,224.4447,224.4447,223.7086,224.3054,5555.0
2025-03-17 09:45:00,225.49,225.7,225.0,225.02,12011.0,224.3054,224.5143,223.818,223.8379,12011.0
2025-03-17 09:50:00,224.82,225.24,224.5,225.15,9428.0,223.639,224.0567,223.3206,223.9672,9428.0
2025-03-17 09:55:00,224.98,225.12,224.25,224.26,7172.0,223.7981,223.9374,223.0719,223.0819,7172.0
2025-03-17 10:00:00,224.22,224.81,223.9,223.98,32669.0,223.0421,223.629,222.7238,222.8034,32669.0
2025-03-17 10:05:00,224.21,224.95,223.4,224.95,28070.0,223.0322,223.7683,222.2264,223.7683,28070.0
2025-03-17 10:10:00,224.77,224.95,224.45,224.45,15470.0,223.5892,223.7683,223.2709,223.2709,15470.0
2025-03-17 10:15:00,224.55,225.34,224.55,224.99,12475.0,223.3704,224.1562,223.3704,223.8081,12475.0
2025-03-17 10:20:00,224.86,225.48,224.83,225.45,12222.0,223.6787,224.2955,223.6489,224.2656,12222.0
2025-03-17 10:25:00,225.62,225.63,225.34,225.51,4504.0,224.4348,224.4447,224.1562,224.3253,4504.0
2025-03-17 10:30:00,225.34,225.95,225.27,225.28,7321.0,224.1562,224.763,224.0866,224.0965,7321.0
2025-03-17 10:35:00,225.49,226.09,225.41,225.97,5727.0,224.3054,224.9023,224.2259,224.7829,5727.0
2025-03-17 10:40:00,225.95,226.17,225.67,226.17,4147.0,224.763,224.9819,224.4845,224.9819,4147.0
2025-03-17 10:45:00,226.0,226.18,225.68,225.99,7470.0,224.8128,224.9918,224.4944,224.8028,7470.0
2025-03-17 10:50:00,225.77,225.77,225.44,225.5,2942.0,224.584,224.584,224.2557,224.3154,2942.0
2025-03-17 10:55:00,225.48,225.54,225.21,225.41,4257.0,224.2955,224.3552,224.0269,224.2259,4257.0
2025-03-17 11:00:00,225.52,225.76,225.37,225.68,7884.0,224.3353,224.574,224.1861,224.4944,7884.0
2025-03-17 11:05:00,225.75,225.85,225.16,225.36,9024.0,224.5641,224.6635,223.9772,224.1761,9024.0
2025-03-17 11:10:00,225.47,225.85,225.3,225.69,6727.0,224.2855,224.6635,224.1164,224.5044,6727.0
2025-03-17 11:15:00,225.7,225.99,225.41,225.98,7251.0,224.5143,224.8028,224.2259,224.7929,7251.0
2025-03-17 11:20:00,225.99,226.01,225.76,225.89,7078.0,224.8028,224.8227,224.574,224.7033,7078.0
2025-03-17 11:25:00,225.89,225.95,225.7,225.7,3881.0,224.7033,224.763,224.5143,224.5143,3881.0
2025-03-17 11:30:00,225.63,225.74,225.11,225.23,5483.0,224.4447,224.5541,223.9274,224.0468,5483.0
2025-03-17 11:35:00,225.23,225.48,225.06,225.12,9300.0,224.0468,224.2955,223.8777,223.9374,9300.0
2025-03-17 11:40:00,225.17,225.48,224.9,224.98,12804.0,223.9871,224.2955,223.7185,223.7981,12804.0
2025-03-17 11:45:00,224.8,225.24,224.8,225.14,11186.0,223.6191,224.0567,223.6191,223.9573,11186.0
2025-03-17 11:50:00,225.14,225.24,225.01,225.12,8695.0,223.9573,224.0567,223.828,223.9374,8695.0
2025-03-17 11:55:00,225.11,225.42,225.03,225.05,16246.0,223.9274,224.2358,223.8478,223.8677,16246.0
2025-03-17 12:00:00,225.23,225.53,224.95,225.53,5929.0,224.0468,224.3452,223.7683,224.3452,5929.0
2025-03-17 12:05:00,225.49,225.83,225.49,225.77,5465.0,224.3054,224.6436,224.3054,224.584,5465.0
2025-03-17 12:10:00,225.73,225.79,225.61,225.69,3295.0,224.5442,224.6039,224.4248,224.5044,3295.0
2025-03-17 12:15:00,225.7,225.7,225.47,225.51,7778.0,224.5143,224.5143,224.2855,224.3253,7778.0
2025-03-17 12:20:00,225.4,225.55,225.31,225.46,7458.0,224.2159,224.3651,224.1264,224.2756,7458.0
2025-03-17 12:25:00,225.48,225.61,225.37,225.52,8872.0,224.2955,224.4248,224.1861,224.3353,8872.0
2025-03-17 12:30:00,225.41,225.63,225.23,225.51,7019.0,224.2259,224.4447,224.0468,224.3253,7019.0
2025-03-17 12:35:00,225.52,225.76,225.5,225.55,5683.0,224.3353,224.574,224.3154,224.3651,5683.0
2025-03-17 12:40:00,225.46,225.52,225.24,225.33,3838.0,224.2756,224.3353,224.0567,224.1463,3838.0
2025-03-17 12:45:00,225.24,225.39,225.06,225.39,8621.0,224.0567,224.206,223.8777,224.206,8621.0
2025-03-17 12:50:00,225.39,225.64,225.32,225.6,6482.0,224.206,224.4546,224.1363,224.4149,6482.0
2025-03-17 12:55:00,225.6,225.7,225.38,225.45,9207.0,224.4149,224.5143,224.196,224.2656,9207.0
2025-03-17 13:00:00,225.45,225.49,224.88,224.92,25764.0,224.2656,224.3054,223.6986,223.7384,25764.0
2025-03-17 13:05:00,225.0,225.02,224.59,224.82,32735.0,223.818,223.8379,223.4102,223.639,32735.0
2025-03-17 13:10:00,224.75,225.07,224.75,225.03,30974.0,223.5693,223.8876,223.5693,223.8478,30974.0
2025-03-17 13:15:00,225.03,225.3,224.88,225.28,10677.0,223.8478,224.1164,223.6986,224.0965,10677.0
2025-03-17 13:20:00,225.3,225.34,225.08,225.15,7854.0,224.1164,224.1562,223.8976,223.9672,7854.0
2025-03-17 13:25:00,225.23,225.23,224.75,224.76,12475.0,224.0468,224.0468,223.5693,223.5793,12475.0
2025-03-17 13:30:00,224.84,225.28,224.76,225.15,12898.0,223.6588,224.0965,223.5793,223.9672,12898.0
2025-03-17 13:35:00,225.26,225.62,225.1,225.47,14357.0,224.0766,224.4348,223.9175,224.2855,14357.0
2025-03-17 13:40:00,225.45,225.54,225.39,225.45,3031.0,224.2656,224.3552,224.206,224.2656,3031.0
2025-03-17 13:45:00,225.54,225.75,225.27,225.49,5131.0,224.3552,224.5641,224.0866,224.3054,5131.0
2025-03-17 13:50:00,225.55,225.87,225.54,225.6,1749.0,224.3651,224.6834,224.3552,224.4149,1749.0
2025-03-17 13:55:00,225.66,225.74,225.63,225.73,3857.0,224.4745,224.5541,224.4447,224.5442,3857.0
2025-03-17 14:00:00,225.81,226.16,225.63,226.0,9883.0,224.6238,224.9719,224.4447,224.8128,9883.0
2025-03-17 14:05:00,225.97,226.39,225.96,226.18,4544.0,224.7829,225.2007,224.773,224.9918,4544.0
2025-03-17 14:10:00,226.22,226.33,226.09,226.16,10980.0,225.0316,225.141,224.9023,224.9719,10980.0
2025-03-17 14:15:00,226.16,226.6,226.12,226.47,7677.0,224.9719,225.4096,224.9321,225.2803,7677.0
2025-03-17 14:20:00,226.52,226.64,226.38,226.55,10345.0,225.33,225.4494,225.1908,225.3599,10345.0
2025-03-17 14:25:00,226.51,226.54,226.42,226.43,5335.0,225.3201,225.3499,225.2305,225.2405,5335.0
2025-03-17 14:30:00,226.36,226.61,226.28,226.47,10412.0,225.1709,225.4195,225.0913,225.2803,10412.0
2025-03-17 14:35:00,226.48,226.5,226.19,226.21,4264.0,225.2902,225.3101,225.0018,225.0217,4264.0
2025-03-17 14:40:00,226.23,226.42,226.03,226.08,6597.0,225.0415,225.2305,224.8426,224.8923,6597.0
2025-03-17 14:45:00,226.16,226.41,226.1,226.35,9131.0,224.9719,225.2206,224.9122,225.1609,9131.0
2025-03-17 14:50:00,226.43,226.52,226.28,226.44,11973.0,225.2405,225.33,225.0913,225.2504,11973.0
2025-03-17 14:55:00,226.55,226.56,226.11,226.22,16044.0,225.3599,225.3698,224.9222,225.0316,16044.0
2025-03-17 15:00:00,226.19,226.21,226.02,226.06,8962.0,225.0018,225.0217,224.8326,224.8724,8962.0
2025-03-17 15:05:00,226.1,226.19,225.95,225.99,10793.0,224.9122,225.0018,224.763,224.8028,10793.0
2025-03-17 15:10:00,226.05,226.1,225.85,226.06,13256.0,224.8625,224.9122,224.6635,224.8724,13256.0
2025-03-17 15:15:00,226.01,226.28,225.95,226.28,13198.0,224.8227,225.0913,224.763,225.0913,13198.0
2025-03-17 15:20:00,226.29,226.45,226.22,226.45,8374.0,225.1012,225.2604,225.0316,225.2604,8374.0
2025-03-17 15:25:00,226.33,226.58,226.24,226.46,14318.0,225.141,225.3897,225.0515,225.2703,14318.0
2025-03-17 15:30:00,226.46,226.6,226.2,226.3,11673.0,225.2703,225.4096,225.0117,225.1112,11673.0
2025-03-17 15:35:00,226.25,226.25,225.9,226.2,25400.0,225.0614,225.0614,224.7133,225.0117,25400.0
2025-03-17 15:40:00,226.17,226.56,226.11,226.52,29192.0,224.9819,225.3698,224.9222,225.33,29192.0
2025-03-17 15:45:00,226.5,226.59,226.29,226.44,23104.0,225.3101,225.3997,225.1012,225.2504,23104.0
2025-03-17 15:50:00,226.42,226.56,226.14,226.56,31832.0,225.2305,225.3698,224.952,225.3698,31832.0
2025-03-17 15:55:00,226.59,226.63,225.59,225.9,256428.0,225.3997,225.4394,224.4049,224.7133,256428.0
2025-03-18 09:30:00,224.87,225.04,224.01,224.92,21232.0,223.6887,223.8578,222.8332,223.7384,21232.0
2025-03-18 09:35:00,224.63,225.53,224.49,224.7,14326.0,223.45,224.3452,223.3107,223.5196,14326.0
2025-03-18 09:40:00,224.71,225.14,224.53,224.6,6999.0,223.5295,223.9573,223.3505,223.4201,6999.0
2025-03-18 09:45:00,224.45,225.0,224.01,224.11,7758.0,223.2709,223.818,222.8332,222.9327,7758.0
2025-03-18 09:50:00,224.26,224.49,224.0,224.23,9288.0,223.0819,223.3107,222.8233,223.0521,9288.0
2025-03-18 09:55:00,224.24,225.13,224.24,224.59,7529.0,223.062,223.9473,223.062,223.4102,7529.0
2025-03-18 10:00:00,224.61,225.1,224.61,224.76,7278.0,223.4301,223.9175,223.4301,223.5793,7278.0
2025-03-18 10:05:00,224.77,225.52,224.76,225.31,16334.0,223.5892,224.3353,223.5793,224.1264,16334.0
2025-03-18 10:10:00,225.01,225.14,224.76,224.96,6060.0,223.828,223.9573,223.5793,223.7782,6060.0
2025-03-18 10:15:00,224.96,225.47,224.57,225.46,8095.0,223.7782,224.2855,223.3903,224.2756,8095.0
2025-03-18 10:20:00,225.26,225.36,224.81,225.24,16256.0,224.0766,224.1761,223.629,224.0567,16256.0
2025-03-18 10:25:00,225.22,225.32,224.94,225.23,9241.0,224.0369,224.1363,223.7583,224.0468,9241.0
2025-03-18 10:30:00,225.23,225.51,224.96,225.51,7565.0,224.0468,224.3253,223.7782,224.3253,7565.0
2025-03-18 10:35:00,225.38,225.39,225.0,225.24,5599.0,224.196,224.206,223.818,224.0567,5599.0
2025-03-18 10:40:00,225.25,225.58,225.1,225.34,7954.0,224.0667,224.395,223.9175,224.1562,7954.0
2025-03-18 10:45:00,225.35,225.4,225.07,225.13,6080.0,224.1662,224.2159,223.8876,223.9473,6080.0
2025-03-18 10:50:00,225.16,225.42,225.09,225.13,5336.0,223.9772,224.2358,223.9075,223.9473,5336.0
2025-03-18 10:55:00,225.13,225.4,224.87,224.91,6502.0,223.9473,224.2159,223.6887,223.7285,6502.0
2025-03-18 11:00:00,224.93,225.02,224.51,224.57,11534.0,223.7484,223.8379,223.3306,223.3903,11534.0
2025-03-18 11:05:00,224.51,224.7,223.94,223.98,6021.0,223.3306,223.5196,222.7636,222.8034,6021.0
2025-03-18 11:10:00,224.0,224.14,223.7,223.84,19559.0,222.8233,222.9625,222.5248,222.6641,19559.0
2025-03-18 11:15:00,223.91,223.91,223.16,223.53,11898.0,222.7337,222.7337,221.9877,222.3557,11898.0
2025-03-18 11:20:00,223.57,223.57,223.04,223.12,5105.0,222.3955,222.3955,221.8683,221.9479,5105.0
2025-03-18 11:25:00,223.13,223.45,223.12,223.2,6877.0,221.9578,222.2762,221.9479,222.0275,6877.0
2025-03-18 11:30:00,223.2,223.47,223.02,223.23,10774.0,222.0275,222.296,221.8484,222.0573,10774.0
2025-03-18 11:35:00,223.24,223.24,222.82,223.09,6037.0,222.0673,222.0673,221.6495,221.918,6037.0
2025-03-18 11:40:00,223.12,223.51,223.09,223.44,15118.0,221.9479,222.3358,221.918,222.2662,15118.0
2025-03-18 11:45:00,223.43,223.53,222.96,223.0,5415.0,222.2563,222.3557,221.7887,221.8285,5415.0
2025-03-18 11:50:00,222.9,222.95,222.72,222.74,5774.0,221.729,221.7788,221.55,221.5699,5774.0
2025-03-18 11:55:00,222.74,222.88,222.67,222.78,4435.0,221.5699,221.7091,221.5002,221.6097,4435.0
2025-03-18 12:00:00,222.7,223.31,222.65,223.22,11500.0,221.5301,222.1369,221.4804,222.0474,11500.0
2025-03-18 12:05:00,223.18,223.19,223.02,223.06,2727.0,222.0076,222.0175,221.8484,221.8882,2727.0
2025-03-18 12:10:00,223.08,223.24,222.97,223.13,12066.0,221.9081,222.0673,221.7987,221.9578,12066.0
2025-03-18 12:15:00,223.13,223.24,222.76,222.76,4595.0,221.9578,222.0673,221.5898,221.5898,4595.0
2025-03-18 12:20:00,222.84,222.9,222.72,222.81,6435.0,221.6694,221.729,221.55,221.6395,6435.0
2025-03-18 12:25:00,222.78,223.33,222.78,223.33,14105.0,221.6097,222.1568,221.6097,222.1568,14105.0
2025-03-18 12:30:00,223.36,223.54,223.23,223.26,6157.0,222.1866,222.3657,222.0573,222.0871,6157.0
2025-03-18 12:35:00,223.28,223.41,223.01,223.25,5267.0,222.107,222.2364,221.8385,222.0772,5267.0
2025-03-18 12:40:00,223.18,223.35,222.97,222.99,14695.0,222.0076,222.1767,221.7987,221.8186,14695.0
2025-03-18 12:45:00,222.89,223.14,222.79,222.89,7513.0,221.7191,221.9678,221.6196,221.7191,7513.0
2025-03-18 12:50:00,222.79,222.94,222.63,222.92,5467.0,221.6196,221.7688,221.4605,221.7489,5467.0
2025-03-18 12:55:00,222.84,223.0,222.79,222.89,6703.0,221.6694,221.8285,221.6196,221.7191,6703.0
2025-03-18 13:00:00,222.9,223.11,222.87,222.97,4608.0,221.729,221.9379,221.6992,221.7987,4608.0
2025-03-18 13:05:00,222.84,222.9,222.57,222.74,7599.0,221.6694,221.729,221.4008,221.5699,7599.0
2025-03-18 13:10:00,222.7,223.1,222.66,223.06,6800.0,221.5301,221.928,221.4903,221.8882,6800.0
2025-03-18 13:15:00,223.06,223.18,222.58,222.73,9868.0,221.8882,222.0076,221.4107,221.5599,9868.0
2025-03-18 13:20:00,222.83,223.42,222.81,223.34,11701.0,221.6594,222.2463,221.6395,222.1667,11701.0
2025-03-18 13:25:00,223.41,223.67,223.23,223.38,6641.0,222.2364,222.495,222.0573,222.2065,6641.0
2025-03-18 13:30:00,223.33,223.72,223.32,223.68,7669.0,222.1568,222.5447,222.1468,222.5049,7669.0
2025-03-18 13:35:00,223.69,224.03,223.67,223.88,4830.0,222.5149,222.8531,222.495,222.7039,4830.0
2025-03-18 13:40:00,223.91,223.92,223.69,223.69,1900.0,222.7337,222.7437,222.5149,222.5149,1900.0
2025-03-18 13:45:00,223.79,223.86,223.65,223.65,6637.0,222.6144,222.684,222.4751,222.4751,6637.0
2025-03-18 13:50:00,223.73,223.8,223.68,223.74,4130.0,222.5547,222.6243,222.5049,222.5646,4130.0
2025-03-18 13:55:00,223.74,223.8,223.43,223.49,6996.0,222.5646,222.6243,222.2563,222.3159,6996.0
2025-03-18 14:00:00,223.51,223.53,223.2,223.26,9742.0,222.3358,222.3557,222.0275,222.0871,9742.0
2025-03-18 14:05:00,223.26,223.54,223.24,223.48,6076.0,222.0871,222.3657,222.0673,222.306,6076.0
2025-03-18 14:10:00,223.48,223.48,223.06,223.06,5976.0,222.306,222.306,221.8882,221.8882,5976.0
2025-03-18 14:15:00,223.17,223.27,223.07,223.2,7851.0,221.9976,222.0971,221.8981,222.0275,7851.0
2025-03-18 14:20:00,223.21,223.86,223.15,223.69,10466.0,222.0374,222.684,221.9777,222.5149,10466.0
2025-03-18 14:25:00,223.62,223.75,223.46,223.47,14855.0,222.4453,222.5746,222.2861,222.296,14855.0
2025-03-18 14:30:00,223.47,223.82,223.33,223.43,14931.0,222.296,222.6442,222.1568,222.2563,14931.0
2025-03-18 14:35:00,223.51,223.64,223.48,223.54,3504.0,222.3358,222.4652,222.306,222.3657,3504.0
2025-03-18 14:40:00,223.47,223.47,223.02,223.13,6050.0,222.296,222.296,221.8484,221.9578,6050.0
2025-03-18 14:45:00,223.14,223.38,223.12,223.32,4894.0,221.9678,222.2065,221.9479,222.1468,4894.0
2025-03-18 14:50:00,223.18,223.43,223.18,223.26,7781.0,222.0076,222.2563,222.0076,222.0871,7781.0
2025-03-18 14:55:00,223.22,223.39,223.04,223.37,7584.0,222.0474,222.2165,221.8683,222.1966,7584.0
2025-03-18 15:00:00,223.35,223.46,223.0,223.05,9629.0,222.1767,222.2861,221.8285,221.8783,9629.0
2025-03-18 15:05:00,223.0,223.09,222.6,222.81,10719.0,221.8285,221.918,221.4306,221.6395,10719.0
2025-03-18 15:10:00,222.83,222.95,222.57,222.68,6575.0,221.6594,221.7788,221.4008,221.5102,6575.0
2025-03-18 15:15:00,222.64,223.04,222.64,222.98,12598.0,221.4704,221.8683,221.4704,221.8086,12598.0
2025-03-18 15:20:00,222.95,223.17,222.9,223.14,13863.0,221.7788,221.9976,221.729,221.9678,13863.0
2025-03-18 15:25:00,223.2,223.36,222.91,223.24,11625.0,222.0275,222.1866,221.739,222.0673,11625.0
2025-03-18 15:30:00,223.33,223.56,223.26,223.39,7645.0,222.1568,222.3856,222.0871,222.2165,7645.0
2025-03-18 15:35:00,223.26,223.35,223.01,223.3,11358.0,222.0871,222.1767,221.8385,222.1269,11358.0
2025-03-18 15:40:00,223.31,223.41,223.16,223.21,13567.0,222.1369,222.2364,221.9877,222.0374,13567.0
2025-03-18 15:45:00,223.17,223.26,223.01,223.2,15746.0,221.9976,222.0871,221.8385,222.0275,15746.0
2025-03-18 15:50:00,223.29,223.53,223.0,223.33,42854.0,222.117,222.3557,221.8285,222.1568,42854.0
2025-03-18 15:55:00,223.35,223.37,222.64,223.01,80411.0,222.1767,222.1966,221.4704,221.8385,80411.0
2025-03-19 09:30:00,223.8,224.42,223.23,224.11,31840.0,222.6243,223.2411,222.0573,222.9327,31840.0
2025-03-19 09:35:00,224.11,224.45,223.42,224.23,6820.0,222.9327,223.2709,222.2463,223.0521,6820.0
2025-03-19 09:40:00,224.11,224.66,223.66,223.67,6827.0,222.9327,223.4798,222.485,222.495,6827.0
2025-03-19 09:45:00,223.84,224.32,223.67,224.21,6291.0,222.6641,223.1416,222.495,223.0322,6291.0
2025-03-19 09:50:00,224.28,224.33,223.67,223.73,2950.0,223.1018,223.1515,222.495,222.5547,2950.0
2025-03-19 09:55:00,223.88,223.98,223.73,223.93,18390.0,222.7039,222.8034,222.5547,222.7536,18390.0
2025-03-19 10:00:00,223.93,224.48,223.8,224.4,11372.0,222.7536,223.3007,222.6243,223.2212,11372.0
2025-03-19 10:05:00,224.4,225.11,224.12,225.11,33156.0,223.2212,223.9274,222.9426,223.9274,33156.0
2025-03-19 10:10:00,224.98,225.21,224.55,224.55,5860.0,223.7981,224.0269,223.3704,223.3704,5860.0
2025-03-19 10:15:00,224.73,224.91,224.5,224.8,2815.0,223.5494,223.7285,223.3206,223.6191,2815.0
2025-03-19 10:20:00,224.98,225.28,224.98,225.01,3752.0,223.7981,224.0965,223.7981,223.828,3752.0
2025-03-19 10:25:00,225.13,225.32,225.04,225.3,3869.0,223.9473,224.1363,223.8578,224.1164,3869.0
2025-03-19 10:30:00,225.38,225.56,225.26,225.26,5120.0,224.196,224.3751,224.0766,224.0766,5120.0
2025-03-19 10:35:00,225.26,225.26,224.98,225.05,1116.0,224.0766,224.0766,223.7981,223.8677,1116.0
2025-03-19 10:40:00,225.05,225.2,224.82,224.82,5305.0,223.8677,224.017,223.639,223.639,5305.0
2025-03-19 10:45:00,224.97,225.33,224.89,225.28,6459.0,223.7882,224.1463,223.7086,224.0965,6459.0
2025-03-19 10:50:00,225.21,225.26,224.66,224.7,5369.0,224.0269,224.0766,223.4798,223.5196,5369.0
2025-03-19 10:55:00,224.81,224.83,224.61,224.62,3387.0,223.629,223.6489,223.4301,223.44,3387.0
2025-03-19 11:00:00,224.7,224.83,224.54,224.54,9506.0,223.5196,223.6489,223.3604,223.3604,9506.0
2025-03-19 11:05:00,224.49,224.5,224.0,224.33,5865.0,223.3107,223.3206,222.8233,223.1515,5865.0
2025-03-19 11:10:00,224.32,224.32,224.13,224.21,3882.0,223.1416,223.1416,222.9526,223.0322,3882.0
2025-03-19 11:15:00,224.35,224.35,223.82,223.83,5371.0,223.1714,223.1714,222.6442,222.6542,5371.0
2025-03-19 11:20:00,223.95,224.35,223.82,224.17,12401.0,222.7735,223.1714,222.6442,222.9924,12401.0
2025-03-19 11:25:00,224.2,224.44,224.07,224.42,13796.0,223.0222,223.2609,222.8929,223.2411,13796.0
2025-03-19 11:30:00,224.39,224.39,224.12,224.25,4968.0,223.2112,223.2112,222.9426,223.0719,4968.0
2025-03-19 11:35:00,224.25,224.62,224.24,224.45,5933.0,223.0719,223.44,223.062,223.2709,5933.0
2025-03-19 11:40:00,224.51,224.6,224.51,224.56,923.0,223.3306,223.4201,223.3306,223.3803,923.0
2025-03-19 11:45:00,224.53,224.84,224.52,224.8,14524.0,223.3505,223.6588,223.3405,223.6191,14524.0
2025-03-19 11:50:00,224.89,225.11,224.79,224.95,12291.0,223.7086,223.9274,223.6091,223.7683,12291.0
2025-03-19 11:55:00,224.89,224.89,224.57,224.64,3654.0,223.7086,223.7086,223.3903,223.4599,3654.0
2025-03-19 12:00:00,224.67,224.67,224.36,224.55,3581.0,223.4897,223.4897,223.1814,223.3704,3581.0
2025-03-19 12:05:00,224.38,224.54,224.38,224.51,5881.0,223.2013,223.3604,223.2013,223.3306,5881.0
2025-03-19 12:10:00,224.6,224.61,224.32,224.37,4879.0,223.4201,223.4301,223.1416,223.1913,4879.0
2025-03-19 12:15:00,224.24,224.39,224.24,224.34,1817.0,223.062,223.2112,223.062,223.1615,1817.0
2025-03-19 12:20:00,224.22,224.22,223.91,223.92,3741.0,223.0421,223.0421,222.7337,222.7437,3741.0
2025-03-19 12:25:00,223.99,224.18,223.85,224.18,3677.0,222.8133,223.0023,222.674,223.0023,3677.0
2025-03-19 12:30:00,224.07,224.07,223.95,224.01,2145.0,222.8929,222.8929,222.7735,222.8332,2145.0
2025-03-19 12:35:00,224.01,224.19,224.01,224.09,3233.0,222.8332,223.0123,222.8332,222.9128,3233.0
2025-03-19 12:40:00,224.09,224.32,224.01,224.3,3692.0,222.9128,223.1416,222.8332,223.1217,3692.0
2025-03-19 12:45:00,224.36,224.36,224.19,224.19,1357.0,223.1814,223.1814,223.0123,223.0123,1357.0
2025-03-19 12:50:00,224.24,224.3,224.14,224.23,1738.0,223.062,223.1217,222.9625,223.0521,1738.0
2025-03-19 12:55:00,224.25,224.25,223.97,223.97,1996.0,223.0719,223.0719,222.7934,222.7934,1996.0
2025-03-19 13:00:00,224.21,224.21,223.78,223.78,1518.0,223.0322,223.0322,222.6044,222.6044,1518.0
2025-03-19 13:05:00,223.78,223.8,223.51,223.67,3196.0,222.6044,222.6243,222.3358,222.495,3196.0
2025-03-19 13:10:00,223.66,223.69,223.2,223.21,8317.0,222.485,222.5149,222.0275,222.0374,8317.0
2025-03-19 13:15:00,223.2,223.33,223.07,223.31,4454.0,222.0275,222.1568,221.8981,222.1369,4454.0
2025-03-19 13:20:00,223.2,223.25,223.04,223.25,6034.0,222.0275,222.0772,221.8683,222.0772,6034.0
2025-03-19 13:25:00,223.25,223.31,223.17,223.23,1389.0,222.0772,222.1369,221.9976,222.0573,1389.0
2025-03-19 13:30:00,223.22,223.29,223.17,223.28,2007.0,222.0474,222.117,221.9976,222.107,2007.0
2025-03-19 13:35:00,223.28,223.53,223.27,223.53,1704.0,222.107,222.3557,222.0971,222.3557,1704.0
2025-03-19 13:40:00,223.5,223.5,223.1,223.13,2052.0,222.3259,222.3259,221.928,221.9578,2052.0
2025-03-19 13:45:00,223.01,223.01,222.69,222.69,3672.0,221.8385,221.8385,221.5201,221.5201,3672.0
2025-03-19 13:50:00,222.69,222.85,222.69,222.8,3474.0,221.5201,221.6793,221.5201,221.6296,3474.0
2025-03-19 13:55:00,222.81,222.95,222.7,222.74,15569.0,221.6395,221.7788,221.5301,221.5699,15569.0
2025-03-19 14:00:00,222.56,223.78,222.42,223.53,22640.0,221.3908,222.6044,221.2516,222.3557,22640.0
2025-03-19 14:05:00,223.38,223.5,223.02,223.36,15130.0,222.2065,222.3259,221.8484,222.1866,15130.0
2025-03-19 14:10:00,223.45,223.71,223.42,223.56,8374.0,222.2762,222.5348,222.2463,222.3856,8374.0
2025-03-19 14:15:00,223.57,223.7,223.33,223.5,3564.0,222.3955,222.5248,222.1568,222.3259,3564.0
2025-03-19 14:20:00,223.37,223.65,223.34,223.51,12466.0,222.1966,222.4751,222.1667,222.3358,12466.0
2025-03-19 14:25:00,223.62,223.85,223.29,223.45,23722.0,222.4453,222.674,222.117,222.2762,23722.0
2025-03-19 14:30:00,223.47,224.06,223.44,223.71,20887.0,222.296,222.8829,222.2662,222.5348,20887.0
2025-03-19 14:35:00,223.78,223.94,223.4,223.54,18609.0,222.6044,222.7636,222.2264,222.3657,18609.0
2025-03-19 14:40:00,223.45,224.39,223.4,224.34,13660.0,222.2762,223.2112,222.2264,223.1615,13660.0
2025-03-19 14:45:00,224.35,224.6,224.08,224.42,4168.0,223.1714,223.4201,222.9028,223.2411,4168.0
2025-03-19 14:50:00,224.46,225.05,224.35,224.72,14149.0,223.2808,223.8677,223.1714,223.5395,14149.0
2025-03-19 14:55:00,224.77,225.2,224.72,224.88,4305.0,223.5892,224.017,223.5395,223.6986,4305.0
2025-03-19 15:00:00,224.88,225.25,224.85,225.2,9769.0,223.6986,224.0667,223.6688,224.017,9769.0
2025-03-19 15:05:00,225.17,225.6,225.17,225.53,16800.0,223.9871,224.4149,223.9871,224.3452,16800.0
2025-03-19 15:10:00,225.59,225.89,225.48,225.7,48572.0,224.4049,224.7033,224.2955,224.5143,48572.0
2025-03-19 15:15:00,225.73,225.79,225.4,225.79,27255.0,224.5442,224.6039,224.2159,224.6039,27255.0
2025-03-19 15:20:00,225.73,225.73,225.09,225.2,14642.0,224.5442,224.5442,223.9075,224.017,14642.0
2025-03-19 15:25:00,225.25,225.33,224.59,224.73,19313.0,224.0667,224.1463,223.4102,223.5494,19313.0
2025-03-19 15:30:00,224.85,225.73,224.73,225.42,13407.0,223.6688,224.5442,223.5494,224.2358,13407.0
2025-03-19 15:35:00,225.47,225.6,224.99,225.09,15466.0,224.2855,224.4149,223.8081,223.9075,15466.0
2025-03-19 15:40:00,225.09,225.38,224.88,225.27,9189.0,223.9075,224.196,223.6986,224.0866,9189.0
2025-03-19 15:45:00,225.38,225.58,225.27,225.48,13496.0,224.196,224.395,224.0866,224.2955,13496.0
2025-03-19 15:50:00,225.42,225.43,224.67,225.17,27159.0,224.2358,224.2457,223.4897,223.9871,27159.0
2025-03-19 15:55:00,225.19,225.63,225.11,225.51,116062.0,224.007,224.4447,223.9274,224.3253,116062.0
2025-03-20 09:30:00,225.54,226.07,225.0,225.03,45710.0,224.3552,224.8824,223.818,223.8478,45710.0
2025-03-20 09:35:00,225.0,225.19,224.01,224.61,13422.0,223.818,224.007,222.8332,223.4301,13422.0
2025-03-20 09:40:00,224.79,225.87,224.79,225.87,6023.0,223.6091,224.6834,223.6091,224.6834,6023.0
2025-03-20 09:45:00,225.79,225.94,224.96,225.73,8796.0,224.6039,224.7531,223.7782,224.5442,8796.0
2025-03-20 09:50:00,225.72,226.28,225.39,226.28,4934.0,224.5342,225.0913,224.206,225.0913,4934.0
2025-03-20 09:55:00,226.42,227.08,226.28,226.63,9027.0,225.2305,225.8871,225.0913,225.4394,9027.0
2025-03-20 10:00:00,226.73,228.71,226.73,228.59,56556.0,225.5389,227.5085,225.5389,227.3891,56556.0
2025-03-20 10:05:00,228.51,228.51,228.05,228.13,9744.0,227.3096,227.3096,226.852,226.9316,9744.0
2025-03-20 10:10:00,228.17,228.42,228.07,228.32,29079.0,226.9714,227.22,226.8719,227.1206,29079.0
2025-03-20 10:15:00,228.34,228.64,227.94,228.64,24684.0,227.1405,227.4389,226.7426,227.4389,24684.0
2025-03-20 10:20:00,228.62,228.79,228.5,228.72,9170.0,227.419,227.5881,227.2996,227.5185,9170.0
2025-03-20 10:25:00,228.71,229.38,228.71,229.32,7726.0,227.5085,228.175,227.5085,228.1153,7726.0
2025-03-20 10:30:00,229.18,229.36,228.72,228.81,32891.0,227.976,228.1551,227.5185,227.608,32891.0
2025-03-20 10:35:00,228.81,229.28,228.8,229.08,5955.0,227.608,228.0755,227.598,227.8766,5955.0
2025-03-20 10:40:00,228.86,229.37,228.84,229.29,5204.0,227.6577,228.1651,227.6378,228.0855,5204.0
2025-03-20 10:45:00,229.27,229.56,229.13,229.42,6080.0,228.0656,228.3541,227.9263,228.2148,6080.0
2025-03-20 10:50:00,229.48,229.48,229.22,229.22,9948.0,228.2745,228.2745,228.0158,228.0158,9948.0
2025-03-20 10:55:00,229.21,229.49,229.0,229.25,9707.0,228.0059,228.2844,227.797,228.0457,9707.0
2025-03-20 11:00:00,229.28,229.44,229.07,229.39,8871.0,228.0755,228.2347,227.8666,228.1849,8871.0
2025-03-20 11:05:00,229.45,229.46,229.15,229.22,13108.0,228.2446,228.2546,227.9462,228.0158,13108.0
2025-03-20 11:10:00,229.33,229.37,228.93,228.97,5689.0,228.1253,228.1651,227.7274,227.7672,5689.0
2025-03-20 11:15:00,229.02,229.02,228.71,228.76,12717.0,227.8169,227.8169,227.5085,227.5583,12717.0
2025-03-20 11:20:00,228.76,229.01,228.71,228.71,7256.0,227.5583,227.8069,227.5085,227.5085,7256.0
2025-03-20 11:25:00,228.71,228.97,228.63,228.63,8274.0,227.5085,227.7672,227.4289,227.4289,8274.0
2025-03-20 11:30:00,228.56,228.61,228.24,228.43,9595.0,227.3593,227.409,227.041,227.23,9595.0
2025-03-20 11:35:00,228.43,228.67,228.42,228.62,6366.0,227.23,227.4687,227.22,227.419,6366.0
2025-03-20 11:40:00,228.62,228.95,228.61,228.83,9784.0,227.419,227.7473,227.409,227.6279,9784.0
2025-03-20 11:45:00,228.83,228.84,228.61,228.76,3410.0,227.6279,227.6378,227.409,227.5583,3410.0
2025-03-20 11:50:00,228.76,228.76,228.56,228.58,2205.0,227.5583,227.5583,227.3593,227.3792,2205.0
2025-03-20 11:55:00,228.63,228.63,228.06,228.19,5094.0,227.4289,227.4289,226.8619,226.9912,5094.0
2025-03-20 12:00:00,228.37,228.57,228.34,228.35,5604.0,227.1703,227.3693,227.1405,227.1504,5604.0
2025-03-20 12:05:00,228.24,228.24,227.79,227.79,3427.0,227.041,227.041,226.5934,226.5934,3427.0
2025-03-20 12:10:00,227.93,227.98,227.77,227.93,1745.0,226.7326,226.7824,226.5735,226.7326,1745.0
2025-03-20 12:15:00,227.95,227.95,227.84,227.93,846.0,226.7525,226.7525,226.6431,226.7326,846.0
2025-03-20 12:20:00,227.93,227.94,227.68,227.79,3612.0,226.7326,226.7426,226.4839,226.5934,3612.0
2025-03-20 12:25:00,227.76,227.86,227.49,227.49,2327.0,226.5635,226.663,226.2949,226.2949,2327.0
2025-03-20 12:30:00,227.52,227.69,227.5,227.51,2967.0,226.3248,226.4939,226.3049,226.3148,2967.0
2025-03-20 12:35:00,227.5,227.76,227.38,227.71,7499.0,226.3049,226.5635,226.1855,226.5138,7499.0
2025-03-20 12:40:00,227.71,227.74,227.41,227.54,3808.0,226.5138,226.5436,226.2153,226.3447,3808.0
2025-03-20 12:45:00,227.42,227.6,227.31,227.31,2777.0,226.2253,226.4043,226.1159,226.1159,2777.0
2025-03-20 12:50:00,227.19,227.56,227.09,227.56,3844.0,225.9965,226.3646,225.897,226.3646,3844.0
2025-03-20 12:55:00,227.48,227.48,227.22,227.22,3150.0,226.285,226.285,226.0263,226.0263,3150.0
2025-03-20 13:00:00,227.33,227.4,227.13,227.4,1908.0,226.1358,226.2054,225.9368,226.2054,1908.0
2025-03-20 13:05:00,227.42,227.57,227.27,227.57,2317.0,226.2253,226.3745,226.0761,226.3745,2317.0
2025-03-20 13:10:00,227.5,227.5,227.34,227.46,10550.0,226.3049,226.3049,226.1457,226.2651,10550.0
2025-03-20 13:15:00,227.41,227.46,227.07,227.34,8180.0,226.2153,226.2651,225.8771,226.1457,8180.0
2025-03-20 13:20:00,227.3,227.46,226.8,226.92,9524.0,226.1059,226.2651,225.6086,225.7279,9524.0
2025-03-20 13:25:00,226.92,226.92,226.29,226.48,13523.0,225.7279,225.7279,225.1012,225.2902,13523.0
2025-03-20 13:30:00,226.5,226.88,226.45,226.81,13651.0,225.3101,225.6881,225.2604,225.6185,13651.0
2025-03-20 13:35:00,226.88,226.97,226.8,226.81,11140.0,225.6881,225.7777,225.6086,225.6185,11140.0
2025-03-20 13:40:00,226.74,226.84,226.51,226.84,9230.0,225.5489,225.6483,225.3201,225.6483,9230.0
2025-03-20 13:45:00,226.86,227.12,226.67,226.8,5614.0,225.6682,225.9269,225.4792,225.6086,5614.0
2025-03-20 13:50:00,226.83,227.03,226.81,226.86,2135.0,225.6384,225.8373,225.6185,225.6682,2135.0
2025-03-20 13:55:00,226.71,226.85,226.32,226.47,5221.0,225.519,225.6583,225.1311,225.2803,5221.0
2025-03-20 14:00:00,226.43,226.61,226.31,226.47,1388.0,225.2405,225.4195,225.1211,225.2803,1388.0
2025-03-20 14:05:00,226.51,226.74,226.39,226.65,7460.0,225.3201,225.5489,225.2007,225.4593,7460.0
2025-03-20 14:10:00,226.58,226.93,226.56,226.86,8034.0,225.3897,225.7379,225.3698,225.6682,8034.0
2025-03-20 14:15:00,226.74,226.88,226.72,226.77,4182.0,225.5489,225.6881,225.529,225.5787,4182.0
2025-03-20 14:20:00,226.75,226.78,226.2,226.23,11860.0,225.5588,225.5887,225.0117,225.0415,11860.0
2025-03-20 14:25:00,226.3,226.62,226.28,226.38,7929.0,225.1112,225.4295,225.0913,225.1908,7929.0
2025-03-20 14:30:00,226.26,226.3,225.97,226.22,6034.0,225.0714,225.1112,224.7829,225.0316,6034.0
2025-03-20 14:35:00,226.31,226.52,226.12,226.46,8291.0,225.1211,225.33,224.9321,225.2703,8291.0
2025-03-20 14:40:00,226.62,226.62,226.33,226.35,4287.0,225.4295,225.4295,225.141,225.1609,4287.0
2025-03-20 14:45:00,226.45,226.74,226.31,226.74,7256.0,225.2604,225.5489,225.1211,225.5489,7256.0
2025-03-20 14:50:00,226.7,227.09,226.68,227.05,3136.0,225.5091,225.897,225.4892,225.8572,3136.0
2025-03-20 14:55:00,227.09,227.13,226.42,226.42,4747.0,225.897,225.9368,225.2305,225.2305,4747.0
2025-03-20 15:00:00,226.54,226.71,226.36,226.49,6243.0,225.3499,225.519,225.1709,225.3002,6243.0
2025-03-20 15:05:00,226.53,226.63,226.24,226.28,7545.0,225.34,225.4394,225.0515,225.0913,7545.0
2025-03-20 15:10:00,226.38,226.67,226.28,226.47,4917.0,225.1908,225.4792,225.0913,225.2803,4917.0
2025-03-20 15:15:00,226.42,226.69,226.41,226.55,4808.0,225.2305,225.4991,225.2206,225.3599,4808.0
2025-03-20 15:20:00,226.61,226.78,226.54,226.59,9862.0,225.4195,225.5887,225.3499,225.3997,9862.0
2025-03-20 15:25:00,226.57,226.57,226.0,226.06,8516.0,225.3798,225.3798,224.8128,224.8724,8516.0
2025-03-20 15:30:00,226.1,226.5,226.1,226.4,11687.0,224.9122,225.3101,224.9122,225.2107,11687.0
2025-03-20 15:35:00,226.25,226.4,225.71,225.83,6600.0,225.0614,225.2107,224.5243,224.6436,6600.0
2025-03-20 15:40:00,225.85,226.29,225.85,226.14,12254.0,224.6635,225.1012,224.6635,224.952,12254.0
2025-03-20 15:45:00,226.24,226.61,226.17,226.59,16172.0,225.0515,225.4195,224.9819,225.3997,16172.0
2025-03-20 15:50:00,226.51,226.7,226.16,226.4,21499.0,225.3201,225.5091,224.9719,225.2107,21499.0
2025-03-20 15:55:00,226.46,226.61,226.06,226.24,119768.0,225.2703,225.4195,224.8724,225.0515,119768.0
2025-03-21 09:30:00,224.34,224.57,223.65,224.28,9214.0,223.1615,223.3903,222.4751,223.1018,9214.0
2025-03-21 09:35:00,224.36,224.36,221.0,222.17,438885.0,223.1814,223.1814,219.839,221.0029,438885.0
2025-03-21 09:40:00,222.3,223.08,222.0,222.44,8560.0,221.1322,221.9081,220.8338,221.2715,8560.0
2025-03-21 09:45:00,222.75,223.11,221.78,222.06,6348.0,221.5798,221.9379,220.6149,220.8935,6348.0
2025-03-21 09:50:00,222.15,222.33,221.62,222.29,8429.0,220.983,221.162,220.4558,221.1222,8429.0
2025-03-21 09:55:00,222.07,223.37,222.07,223.11,9368.0,220.9034,222.1966,220.9034,221.9379,9368.0
2025-03-21 10:00:00,223.01,223.24,222.39,222.91,8270.0,221.8385,222.0673,221.2217,221.739,8270.0
2025-03-21 10:05:00,222.93,223.34,222.74,222.95,7074.0,221.7589,222.1667,221.5699,221.7788,7074.0
2025-03-21 10:10:00,223.02,223.02,222.34,222.74,17364.0,221.8484,221.8484,221.172,221.5699,17364.0
2025-03-21 10:15:00,222.73,223.13,222.52,222.83,6248.0,221.5599,221.9578,221.351,221.6594,6248.0
2025-03-21 10:20:00,222.9,222.99,222.45,222.99,6798.0,221.729,221.8186,221.2814,221.8186,6798.0
2025-03-21 10:25:00,223.0,223.08,222.6,222.87,6796.0,221.8285,221.9081,221.4306,221.6992,6796.0
2025-03-21 10:30:00,222.87,223.27,222.86,223.11,12693.0,221.6992,222.0971,221.6892,221.9379,12693.0
2025-03-21 10:35:00,223.11,223.11,222.53,222.82,5781.0,221.9379,221.9379,221.361,221.6495,5781.0
2025-03-21 10:40:00,222.43,223.04,222.43,223.01,4084.0,221.2615,221.8683,221.2615,221.8385,4084.0
2025-03-21 10:45:00,222.92,223.33,222.86,222.87,6802.0,221.7489,222.1568,221.6892,221.6992,6802.0
2025-03-21 10:50:00,223.19,223.54,223.12,223.52,3726.0,222.0175,222.3657,221.9479,222.3458,3726.0
2025-03-21 10:55:00,223.58,224.19,223.55,224.06,5745.0,222.4055,223.0123,222.3756,222.8829,5745.0
2025-03-21 11:00:00,224.17,224.31,223.96,224.01,6639.0,222.9924,223.1316,222.7835,222.8332,6639.0
2025-03-21 11:05:00,223.85,224.05,223.8,224.01,2382.0,222.674,222.873,222.6243,222.8332,2382.0
2025-03-21 11:10:00,223.99,224.01,223.52,223.6,3289.0,222.8133,222.8332,222.3458,222.4254,3289.0
2025-03-21 11:15:00,223.6,223.61,223.21,223.47,4689.0,222.4254,222.4353,222.0374,222.296,4689.0
2025-03-21 11:20:00,223.47,223.47,223.22,223.22,1696.0,222.296,222.296,222.0474,222.0474,1696.0
2025-03-21 11:25:00,223.34,223.35,223.23,223.28,6926.0,222.1667,222.1767,222.0573,222.107,6926.0
2025-03-21 11:30:00,223.32,223.81,223.29,223.69,5343.0,222.1468,222.6343,222.117,222.5149,5343.0
2025-03-21 11:35:00,223.53,223.67,223.42,223.67,7609.0,222.3557,222.495,222.2463,222.495,7609.0
2025-03-21 11:40:00,223.59,223.62,223.2,223.22,7100.0,222.4154,222.4453,222.0275,222.0474,7100.0
2025-03-21 11:45:00,223.22,223.67,223.21,223.46,8396.0,222.0474,222.495,222.0374,222.2861,8396.0
2025-03-21 11:50:00,223.29,223.32,223.01,223.16,3771.0,222.117,222.1468,221.8385,221.9877,3771.0
2025-03-21 11:55:00,223.35,223.45,223.08,223.23,2757.0,222.1767,222.2762,221.9081,222.0573,2757.0
2025-03-21 12:00:00,223.38,223.63,223.2,223.34,7209.0,222.2065,222.4552,222.0275,222.1667,7209.0
2025-03-21 12:05:00,223.37,223.8,223.37,223.8,2462.0,222.1966,222.6243,222.1966,222.6243,2462.0
2025-03-21 12:10:00,223.94,224.4,223.94,224.31,1700.0,222.7636,223.2212,222.7636,223.1316,1700.0
2025-03-21 12:15:00,224.25,224.8,224.25,224.76,7173.0,223.0719,223.6191,223.0719,223.5793,7173.0
2025-03-21 12:20:00,224.89,224.89,224.63,224.75,5899.0,223.7086,223.7086,223.45,223.5693,5899.0
2025-03-21 12:25:00,224.8,224.97,224.72,224.77,5297.0,223.6191,223.7882,223.5395,223.5892,5297.0
2025-03-21 12:30:00,224.7,224.81,224.33,224.44,4310.0,223.5196,223.629,223.1515,223.2609,4310.0
2025-03-21 12:35:00,224.36,224.37,224.1,224.25,11468.0,223.1814,223.1913,222.9227,223.0719,11468.0
2025-03-21 12:40:00,224.25,224.47,224.25,224.28,1521.0,223.0719,223.2908,223.0719,223.1018,1521.0
2025-03-21 12:45:00,224.37,224.51,224.29,224.48,11736.0,223.1913,223.3306,223.1117,223.3007,11736.0
2025-03-21 12:50:00,224.48,224.64,224.39,224.39,11729.0,223.3007,223.4599,223.2112,223.2112,11729.0
2025-03-21 12:55:00,224.37,224.86,224.33,224.86,15603.0,223.1913,223.6787,223.1515,223.6787,15603.0
2025-03-21 13:00:00,224.83,224.83,224.54,224.7,6109.0,223.6489,223.6489,223.3604,223.5196,6109.0
2025-03-21 13:05:00,224.7,225.23,224.67,225.21,7254.0,223.5196,224.0468,223.4897,224.0269,7254.0
2025-03-21 13:10:00,225.24,225.61,225.19,225.33,17101.0,224.0567,224.4248,224.007,224.1463,17101.0
2025-03-21 13:15:00,225.39,225.57,225.31,225.4,5414.0,224.206,224.385,224.1264,224.2159,5414.0
2025-03-21 13:20:00,225.4,225.66,225.24,225.61,18905.0,224.2159,224.4745,224.0567,224.4248,18905.0
2025-03-21 13:25:00,225.69,225.72,225.4,225.54,7693.0,224.5044,224.5342,224.2159,224.3552,7693.0
2025-03-21 13:30:00,225.51,225.57,225.25,225.56,8398.0,224.3253,224.385,224.0667,224.3751,8398.0
2025-03-21 13:35:00,225.52,225.78,225.52,225.78,7548.0,224.3353,224.5939,224.3353,224.5939,7548.0
2025-03-21 13:40:00,225.71,226.04,225.67,225.99,8024.0,224.5243,224.8525,224.4845,224.8028,8024.0
2025-03-21 13:45:00,225.98,226.29,225.94,226.22,9243.0,224.7929,225.1012,224.7531,225.0316,9243.0
2025-03-21 13:50:00,226.21,226.39,226.15,226.15,6181.0,225.0217,225.2007,224.962,224.962,6181.0
2025-03-21 13:55:00,226.15,226.18,225.76,225.97,5771.0,224.962,224.9918,224.574,224.7829,5771.0
2025-03-21 14:00:00,225.89,225.92,225.59,225.71,10469.0,224.7033,224.7332,224.4049,224.5243,10469.0
2025-03-21 14:05:00,225.65,225.65,225.35,225.46,8493.0,224.4646,224.4646,224.1662,224.2756,8493.0
2025-03-21 14:10:00,225.45,225.49,225.2,225.31,4314.0,224.2656,224.3054,224.017,224.1264,4314.0
2025-03-21 14:15:00,225.32,225.67,225.25,225.67,4509.0,224.1363,224.4845,224.0667,224.4845,4509.0
2025-03-21 14:20:00,225.68,225.73,225.01,225.04,6033.0,224.4944,224.5442,223.828,223.8578,6033.0
2025-03-21 14:25:00,225.0,225.23,224.91,224.91,6331.0,223.818,224.0468,223.7285,223.7285,6331.0
2025-03-21 14:30:00,224.99,225.14,224.92,225.06,10470.0,223.8081,223.9573,223.7384,223.8777,10470.0
2025-03-21 14:35:00,224.97,225.42,224.96,225.42,5694.0,223.7882,224.2358,223.7782,224.2358,5694.0
2025-03-21 14:40:00,225.5,225.61,225.35,225.39,5111.0,224.3154,224.4248,224.1662,224.206,5111.0
2025-03-21 14:45:00,225.55,225.55,225.15,225.47,10081.0,224.3651,224.3651,223.9672,224.2855,10081.0
2025-03-21 14:50:00,225.54,225.56,225.14,225.26,7318.0,224.3552,224.3751,223.9573,224.0766,7318.0
2025-03-21 14:55:00,225.26,225.47,225.25,225.25,7883.0,224.0766,224.2855,224.0667,224.0667,7883.0
2025-03-21 15:00:00,225.34,225.34,224.99,225.06,8976.0,224.1562,224.1562,223.8081,223.8777,8976.0
2025-03-21 15:05:00,224.95,225.16,224.84,225.0,11389.0,223.7683,223.9772,223.6588,223.818,11389.0
2025-03-21 15:10:00,224.95,225.06,224.71,225.05,9384.0,223.7683,223.8777,223.5295,223.8677,9384.0
2025-03-21 15:15:00,224.96,225.74,224.94,225.67,18124.0,223.7782,224.5541,223.7583,224.4845,18124.0
2025-03-21 15:20:00,225.65,226.06,225.47,225.98,21773.0,224.4646,224.8724,224.2855,224.7929,21773.0
2025-03-21 15:25:00,225.97,226.03,225.67,225.74,42272.0,224.7829,224.8426,224.4845,224.5541,42272.0
2025-03-21 15:30:00,225.67,225.8,225.44,225.8,16980.0,224.4845,224.6138,224.2557,224.6138,16980.0
2025-03-21 15:35:00,225.7,226.11,225.57,225.94,20814.0,224.5143,224.9222,224.385,224.7531,20814.0
2025-03-21 15:40:00,225.88,225.94,225.12,225.68,29608.0,224.6934,224.7531,223.9374,224.4944,29608.0
2025-03-21 15:45:00,225.68,226.14,225.65,226.05,45286.0,224.4944,224.952,224.4646,224.8625,45286.0
2025-03-21 15:50:00,226.12,226.54,225.93,226.37,142866.0,224.9321,225.3499,224.7431,225.1808,142866.0
2025-03-21 15:55:00,226.32,227.19,226.14,227.05,443548.0,225.1311,225.9965,224.952,225.8572,443548.0
2025-03-24 09:30:00,228.38,229.18,228.38,229.07,1300.0,227.1803,227.976,227.1803,227.8666,1300.0
2025-03-24 09:35:00,229.52,231.39,229.3,230.83,43167.0,228.3143,230.1744,228.0954,229.6174,43167.0
2025-03-24 09:40:00,230.89,232.32,230.82,232.04,12861.0,229.6771,231.0996,229.6074,230.821,12861.0
2025-03-24 09:45:00,232.28,232.33,231.69,231.88,32562.0,231.0598,231.1095,230.4729,230.6619,32562.0
2025-03-24 09:50:00,231.91,232.1,231.24,231.92,17322.0,230.6917,230.8807,230.0252,230.7017,17322.0
2025-03-24 09:55:00,232.05,232.05,231.58,231.78,8762.0,230.831,230.831,230.3634,230.5624,8762.0
2025-03-24 10:00:00,231.75,232.03,231.63,231.69,13748.0,230.5325,230.8111,230.4132,230.4729,13748.0
2025-03-24 10:05:00,231.53,231.87,231.2,231.81,19346.0,230.3137,230.6519,229.9854,230.5922,19346.0
2025-03-24 10:10:00,231.81,231.94,231.44,231.55,9884.0,230.5922,230.7215,230.2242,230.3336,9884.0
2025-03-24 10:15:00,231.81,231.84,231.59,231.66,22191.0,230.5922,230.6221,230.3734,230.443,22191.0
2025-03-24 10:20:00,231.67,231.93,231.35,231.35,9386.0,230.453,230.7116,230.1346,230.1346,9386.0
2025-03-24 10:25:00,231.33,231.93,231.31,231.77,5997.0,230.1148,230.7116,230.0949,230.5524,5997.0
2025-03-24 10:30:00,231.76,231.83,231.53,231.77,4061.0,230.5425,230.6121,230.3137,230.5524,4061.0
2025-03-24 10:35:00,231.85,231.93,231.35,231.45,4772.0,230.632,230.7116,230.1346,230.2341,4772.0
2025-03-24 10:40:00,231.45,231.47,230.95,230.96,4824.0,230.2341,230.254,229.7368,229.7467,4824.0
2025-03-24 10:45:00,231.1,231.42,231.06,231.35,3929.0,229.886,230.2043,229.8462,230.1346,3929.0
2025-03-24 10:50:00,231.2,231.58,231.2,231.43,9147.0,229.9854,230.3634,229.9854,230.2142,9147.0
2025-03-24 10:55:00,231.43,231.93,231.42,231.92,11581.0,230.2142,230.7116,230.2043,230.7017,11581.0
2025-03-24 11:00:00,231.93,232.12,231.63,231.74,9121.0,230.7116,230.9006,230.4132,230.5226,9121.0
2025-03-24 11:05:00,231.77,231.95,231.53,231.54,7974.0,230.5524,230.7315,230.3137,230.3237,7974.0
2025-03-24 11:10:00,231.68,231.69,231.27,231.34,4724.0,230.4629,230.4729,230.0551,230.1247,4724.0
2025-03-24 11:15:00,231.38,231.52,231.25,231.36,6909.0,230.1645,230.3038,230.0352,230.1446,6909.0
2025-03-24 11:20:00,231.45,231.62,231.2,231.56,6782.0,230.2341,230.4032,229.9854,230.3435,6782.0
2025-03-24 11:25:00,231.56,231.63,231.35,231.49,5724.0,230.3435,230.4132,230.1346,230.2739,5724.0
2025-03-24 11:30:00,231.51,231.69,231.51,231.61,4272.0,230.2938,230.4729,230.2938,230.3933,4272.0
2025-03-24 11:35:00,231.7,231.92,231.54,231.54,10258.0,230.4828,230.7017,230.3237,230.3237,10258.0
2025-03-24 11:40:00,231.69,231.9,231.59,231.87,9133.0,230.4729,230.6818,230.3734,230.6519,9133.0
2025-03-24 11:45:00,231.9,232.43,231.88,232.4,5628.0,230.6818,231.209,230.6619,231.1791,5628.0
2025-03-24 11:50:00,232.4,232.67,232.32,232.39,7389.0,231.1791,231.4477,231.0996,231.1692,7389.0
2025-03-24 11:55:00,232.39,232.39,232.02,232.31,7920.0,231.1692,231.1692,230.8011,231.0896,7920.0
2025-03-24 12:00:00,232.17,232.45,232.17,232.21,7965.0,230.9503,231.2289,230.9503,230.9901,7965.0
2025-03-24 12:05:00,232.31,232.72,232.25,232.65,7275.0,231.0896,231.4975,231.0299,231.4278,7275.0
2025-03-24 12:10:00,232.65,232.84,232.42,232.48,10478.0,231.4278,231.6168,231.199,231.2587,10478.0
2025-03-24 12:15:00,232.48,232.6,232.27,232.29,11368.0,231.2587,231.3781,231.0498,231.0697,11368.0
2025-03-24 12:20:00,232.26,232.46,232.2,232.34,6363.0,231.0399,231.2388,230.9802,231.1194,6363.0
2025-03-24 12:25:00,232.34,232.38,231.72,231.73,8557.0,231.1194,231.1592,230.5027,230.5127,8557.0
2025-03-24 12:30:00,231.67,232.1,231.65,232.02,12422.0,230.453,230.8807,230.4331,230.8011,12422.0
2025-03-24 12:35:00,232.04,232.14,231.17,231.4,23712.0,230.821,230.9205,229.9556,230.1844,23712.0
2025-03-24 12:40:00,231.4,231.5,231.16,231.4,12742.0,230.1844,230.2839,229.9456,230.1844,12742.0
2025-03-24 12:45:00,231.39,231.59,231.36,231.48,16701.0,230.1744,230.3734,230.1446,230.264,16701.0
2025-03-24 12:50:00,231.48,231.58,231.2,231.24,34860.0,230.264,230.3634,229.9854,230.0252,34860.0
2025-03-24 12:55:00,231.24,231.3,231.14,231.21,5131.0,230.0252,230.0849,229.9258,229.9954,5131.0
2025-03-24 13:00:00,231.2,231.45,231.17,231.43,8911.0,229.9854,230.2341,229.9556,230.2142,8911.0
2025-03-24 13:05:00,231.43,231.59,231.35,231.51,7891.0,230.2142,230.3734,230.1346,230.2938,7891.0
2025-03-24 13:10:00,231.51,231.65,231.19,231.21,23390.0,230.2938,230.4331,229.9755,229.9954,23390.0
2025-03-24 13:15:00,231.23,231.68,231.21,231.58,10638.0,230.0153,230.4629,229.9954,230.3634,10638.0
2025-03-24 13:20:00,231.55,231.84,231.47,231.64,9013.0,230.3336,230.6221,230.254,230.4231,9013.0
2025-03-24 13:25:00,231.64,231.78,231.46,231.75,10314.0,230.4231,230.5624,230.2441,230.5325,10314.0
2025-03-24 13:30:00,231.7,232.01,231.69,231.93,14355.0,230.4828,230.7912,230.4729,230.7116,14355.0
2025-03-24 13:35:00,231.93,232.12,231.59,231.63,30873.0,230.7116,230.9006,230.3734,230.4132,30873.0
2025-03-24 13:40:00,231.66,231.86,231.66,231.8,9431.0,230.443,230.642,230.443,230.5823,9431.0
2025-03-24 13:45:00,231.77,231.8,231.68,231.69,9927.0,230.5524,230.5823,230.4629,230.4729,9927.0
2025-03-24 13:50:00,231.76,231.99,231.4,231.46,19697.0,230.5425,230.7713,230.1844,230.2441,19697.0
2025-03-24 13:55:00,231.54,231.58,231.3,231.46,6150.0,230.3237,230.3634,230.0849,230.2441,6150.0
2025-03-24 14:00:00,231.42,231.42,230.82,230.91,4463.0,230.2043,230.2043,229.6074,229.697,4463.0
2025-03-24 14:05:00,230.9,231.03,230.78,230.82,7675.0,229.687,229.8163,229.5676,229.6074,7675.0
2025-03-24 14:10:00,231.01,231.18,230.92,230.92,17351.0,229.7964,229.9655,229.7069,229.7069,17351.0
2025-03-24 14:15:00,230.92,231.08,230.76,230.79,7790.0,229.7069,229.8661,229.5477,229.5776,7790.0
2025-03-24 14:20:00,230.79,230.95,230.66,230.88,6892.0,229.5776,229.7368,229.4483,229.6671,6892.0
2025-03-24 14:25:00,230.9,230.9,230.47,230.47,6536.0,229.687,229.687,229.2593,229.2593,6536.0
2025-03-24 14:30:00,230.63,230.96,230.54,230.96,9644.0,229.4184,229.7467,229.3289,229.7467,9644.0
2025-03-24 14:35:00,230.88,231.44,230.87,231.41,11150.0,229.6671,230.2242,229.6572,230.1943,11150.0
2025-03-24 14:40:00,231.43,231.68,231.31,231.68,6656.0,230.2142,230.4629,230.0949,230.4629,6656.0
2025-03-24 14:45:00,231.69,231.75,231.27,231.44,7232.0,230.4729,230.5325,230.0551,230.2242,7232.0
2025-03-24 14:50:00,231.44,231.79,231.42,231.64,8900.0,230.2242,230.5723,230.2043,230.4231,8900.0
2025-03-24 14:55:00,231.64,231.73,231.35,231.49,12981.0,230.4231,230.5127,230.1346,230.2739,12981.0
2025-03-24 15:00:00,231.41,231.63,231.23,231.63,45840.0,230.1943,230.4132,230.0153,230.4132,45840.0
2025-03-24 15:05:00,231.57,231.68,231.51,231.6,4989.0,230.3535,230.4629,230.2938,230.3833,4989.0
2025-03-24 15:10:00,231.6,231.92,231.6,231.81,9156.0,230.3833,230.7017,230.3833,230.5922,9156.0
2025-03-24 15:15:00,231.92,232.02,231.81,231.98,34215.0,230.7017,230.8011,230.5922,230.7613,34215.0
2025-03-24 15:20:00,231.97,232.22,231.88,232.22,9323.0,230.7514,231.0001,230.6619,231.0001,9323.0
2025-03-24 15:25:00,232.22,232.32,232.09,232.21,14029.0,231.0001,231.0996,230.8708,230.9901,14029.0
2025-03-24 15:30:00,232.22,232.61,232.16,232.47,10548.0,231.0001,231.388,230.9404,231.2488,10548.0
2025-03-24 15:35:00,232.42,232.63,232.32,232.56,14835.0,231.199,231.4079,231.0996,231.3383,14835.0
2025-03-24 15:40:00,232.56,232.6,232.35,232.55,14747.0,231.3383,231.3781,231.1294,231.3283,14747.0
2025-03-24 15:45:00,232.55,233.0,232.55,233.0,19353.0,231.3283,231.776,231.3283,231.776,19353.0
2025-03-24 15:50:00,232.89,232.97,232.38,232.87,61004.0,231.6666,231.7461,231.1592,231.6467,61004.0
2025-03-24 15:55:00,232.82,233.13,232.58,232.89,164772.0,231.5969,231.9053,231.3582,231.6666,164772.0
2025-03-25 09:30:00,232.31,233.15,231.39,232.75,27104.0,231.0896,231.9252,230.1744,231.5273,27104.0
2025-03-25 09:35:00,232.7,232.7,231.65,231.99,17301.0,231.4776,231.4776,230.4331,230.7713,17301.0
2025-03-25 09:40:00,231.7,231.85,231.31,231.31,9057.0,230.4828,230.632,230.0949,230.0949,9057.0
2025-03-25 09:45:00,231.5,231.96,231.3,231.94,9618.0,230.2839,230.7414,230.0849,230.7215,9618.0
2025-03-25 09:50:00,231.8,231.91,231.03,231.79,8113.0,230.5823,230.6917,229.8163,230.5723,8113.0
2025-03-25 09:55:00,231.8,231.82,231.4,231.42,2715.0,230.5823,230.6022,230.1844,230.2043,2715.0
2025-03-25 10:00:00,231.13,231.54,231.0,231.3,14729.0,229.9158,230.3237,229.7865,230.0849,14729.0
2025-03-25 10:05:00,231.12,231.65,231.12,231.54,10095.0,229.9059,230.4331,229.9059,230.3237,10095.0
2025-03-25 10:10:00,231.58,232.22,231.53,231.84,9248.0,230.3634,231.0001,230.3137,230.6221,9248.0
2025-03-25 10:15:00,231.84,232.11,231.78,231.86,6014.0,230.6221,230.8907,230.5624,230.642,6014.0
2025-03-25 10:20:00,231.86,232.35,231.85,232.26,4045.0,230.642,231.1294,230.632,231.0399,4045.0
2025-03-25 10:25:00,232.24,232.69,232.23,232.63,3171.0,231.02,231.4676,231.01,231.4079,3171.0
2025-03-25 10:30:00,232.49,232.86,232.45,232.73,7804.0,231.2687,231.6367,231.2289,231.5074,7804.0
2025-03-25 10:35:00,232.72,232.9,232.63,232.82,3113.0,231.4975,231.6765,231.4079,231.5969,3113.0
2025-03-25 10:40:00,232.82,232.89,232.66,232.66,3151.0,231.5969,231.6666,231.4378,231.4378,3151.0
2025-03-25 10:45:00,232.63,232.91,232.55,232.84,6454.0,231.4079,231.6865,231.3283,231.6168,6454.0
2025-03-25 10:50:00,232.92,233.08,232.8,232.8,7119.0,231.6964,231.8556,231.577,231.577,7119.0
2025-03-25 10:55:00,232.8,232.9,232.54,232.81,4735.0,231.577,231.6765,231.3184,231.587,4735.0
2025-03-25 11:00:00,232.81,233.01,232.67,232.81,8735.0,231.587,231.7859,231.4477,231.587,8735.0
2025-03-25 11:05:00,232.81,232.98,232.77,232.79,4160.0,231.587,231.7561,231.5472,231.5671,4160.0
2025-03-25 11:10:00,232.78,232.94,232.6,232.68,6414.0,231.5571,231.7163,231.3781,231.4577,6414.0
2025-03-25 11:15:00,232.61,232.64,232.44,232.47,5402.0,231.388,231.4179,231.2189,231.2488,5402.0
2025-03-25 11:20:00,232.47,232.65,232.3,232.59,5584.0,231.2488,231.4278,231.0797,231.3681,5584.0
2025-03-25 11:25:00,232.51,232.77,232.51,232.71,4432.0,231.2886,231.5472,231.2886,231.4875,4432.0
2025-03-25 11:30:00,232.73,232.8,232.58,232.7,4732.0,231.5074,231.577,231.3582,231.4776,4732.0
2025-03-25 11:35:00,232.63,232.68,232.48,232.58,4534.0,231.4079,231.4577,231.2587,231.3582,4534.0
2025-03-25 11:40:00,232.64,232.72,232.52,232.66,1701.0,231.4179,231.4975,231.2985,231.4378,1701.0
2025-03-25 11:45:00,232.65,232.65,232.31,232.31,2354.0,231.4278,231.4278,231.0896,231.0896,2354.0
2025-03-25 11:50:00,232.41,232.41,232.12,232.24,1898.0,231.1891,231.1891,230.9006,231.02,1898.0
2025-03-25 11:55:00,232.22,232.23,232.01,232.18,7771.0,231.0001,231.01,230.7912,230.9603,7771.0
2025-03-25 12:00:00,232.09,232.2,231.97,232.11,3487.0,230.8708,230.9802,230.7514,230.8907,3487.0
2025-03-25 12:05:00,232.11,232.2,231.94,232.13,5444.0,230.8907,230.9802,230.7215,230.9106,5444.0
2025-03-25 12:10:00,232.04,232.13,231.71,231.81,8921.0,230.821,230.9106,230.4928,230.5922,8921.0
2025-03-25 12:15:00,231.81,231.83,231.22,231.29,9350.0,230.5922,230.6121,230.0053,230.075,9350.0
2025-03-25 12:20:00,231.38,231.63,231.31,231.47,9060.0,230.1645,230.4132,230.0949,230.254,9060.0
2025-03-25 12:25:00,231.43,231.51,231.12,231.17,6943.0,230.2142,230.2938,229.9059,229.9556,6943.0
2025-03-25 12:30:00,231.24,231.28,230.98,231.07,4995.0,230.0252,230.065,229.7666,229.8561,4995.0
2025-03-25 12:35:00,231.08,231.14,230.99,231.02,4235.0,229.8661,229.9258,229.7765,229.8064,4235.0
2025-03-25 12:40:00,231.08,231.42,231.06,231.36,11130.0,229.8661,230.2043,229.8462,230.1446,11130.0
2025-03-25 12:45:00,231.42,231.73,231.35,231.69,2596.0,230.2043,230.5127,230.1346,230.4729,2596.0
2025-03-25 12:50:00,231.76,231.86,231.71,231.78,3318.0,230.5425,230.642,230.4928,230.5624,3318.0
2025-03-25 12:55:00,231.79,231.97,231.72,231.95,5557.0,230.5723,230.7514,230.5027,230.7315,5557.0
2025-03-25 13:00:00,231.91,232.22,231.9,232.16,10197.0,230.6917,231.0001,230.6818,230.9404,10197.0
2025-03-25 13:05:00,232.16,232.16,232.05,232.09,6112.0,230.9404,230.9404,230.831,230.8708,6112.0
2025-03-25 13:10:00,232.03,232.06,231.76,231.79,11204.0,230.8111,230.8409,230.5425,230.5723,11204.0
2025-03-25 13:15:00,231.74,231.75,230.83,230.84,52346.0,230.5226,230.5325,229.6174,229.6273,52346.0
2025-03-25 13:20:00,230.76,230.86,230.51,230.66,10905.0,229.5477,229.6472,229.2991,229.4483,10905.0
2025-03-25 13:25:00,230.68,230.88,230.53,230.75,10718.0,229.4682,229.6671,229.319,229.5378,10718.0
2025-03-25 13:30:00,230.77,230.96,230.59,230.9,12643.0,229.5577,229.7467,229.3786,229.687,12643.0
2025-03-25 13:35:00,230.93,230.98,230.78,230.86,4686.0,229.7169,229.7666,229.5676,229.6472,4686.0
2025-03-25 13:40:00,230.77,230.94,230.73,230.74,6366.0,229.5577,229.7268,229.5179,229.5279,6366.0
2025-03-25 13:45:00,230.83,230.9,230.62,230.62,9275.0,229.6174,229.687,229.4085,229.4085,9275.0
2025-03-25 13:50:00,230.63,230.65,230.42,230.63,18715.0,229.4184,229.4383,229.2095,229.4184,18715.0
2025-03-25 13:55:00,230.6,230.87,230.49,230.5,16877.0,229.3886,229.6572,229.2792,229.2891,16877.0
2025-03-25 14:00:00,230.55,230.74,230.45,230.62,8009.0,229.3389,229.5279,229.2394,229.4085,8009.0
2025-03-25 14:05:00,230.52,230.57,230.28,230.46,9524.0,229.309,229.3587,229.0703,229.2493,9524.0
2025-03-25 14:10:00,230.48,230.66,230.48,230.56,11079.0,229.2692,229.4483,229.2692,229.3488,11079.0
2025-03-25 14:15:00,230.56,230.79,230.46,230.55,11984.0,229.3488,229.5776,229.2493,229.3389,11984.0
2025-03-25 14:20:00,230.55,230.69,230.31,230.31,13939.0,229.3389,229.4781,229.1001,229.1001,13939.0
2025-03-25 14:25:00,230.31,230.31,229.89,230.0,40352.0,229.1001,229.1001,228.6823,228.7917,40352.0
2025-03-25 14:30:00,229.92,230.02,229.69,229.81,21453.0,228.7122,228.8116,228.4834,228.6027,21453.0
2025-03-25 14:35:00,229.81,229.96,229.74,229.89,18381.0,228.6027,228.752,228.5331,228.6823,18381.0
2025-03-25 14:40:00,229.91,229.91,229.73,229.77,12850.0,228.7022,228.7022,228.5232,228.5629,12850.0
2025-03-25 14:45:00,229.75,229.83,229.58,229.66,19510.0,228.5431,228.6226,228.3739,228.4535,19510.0
2025-03-25 14:50:00,229.71,229.8,229.4,229.67,21863.0,228.5033,228.5928,228.1949,228.4635,21863.0
2025-03-25 14:55:00,229.67,229.75,229.49,229.52,13114.0,228.4635,228.5431,228.2844,228.3143,13114.0
2025-03-25 15:00:00,229.56,229.58,229.26,229.47,25059.0,228.3541,228.3739,228.0556,228.2645,25059.0
2025-03-25 15:05:00,229.48,229.71,229.48,229.56,18827.0,228.2745,228.5033,228.2745,228.3541,18827.0
2025-03-25 15:10:00,229.56,229.76,229.04,229.19,19397.0,228.3541,228.553,227.8368,227.986,19397.0
2025-03-25 15:15:00,229.2,229.31,229.08,229.08,23479.0,227.9959,228.1054,227.8766,227.8766,23479.0
2025-03-25 15:20:00,229.14,229.14,228.91,229.11,26609.0,227.9363,227.9363,227.7075,227.9064,26609.0
2025-03-25 15:25:00,229.14,229.29,228.98,229.17,14164.0,227.9363,228.0855,227.7771,227.9661,14164.0
2025-03-25 15:30:00,229.19,229.72,229.19,229.6,27661.0,227.986,228.5132,227.986,228.3938,27661.0
2025-03-25 15:35:00,229.58,229.67,228.07,229.38,50392.0,228.3739,228.4635,226.8719,228.175,50392.0
2025-03-25 15:40:00,229.29,230.04,229.2,230.03,25290.0,228.0855,228.8315,227.9959,228.8216,25290.0
2025-03-25 15:45:00,230.05,230.56,229.82,230.52,29572.0,228.8415,229.3488,228.6127,229.309,29572.0
2025-03-25 15:50:00,230.43,230.82,230.12,230.62,42623.0,229.2195,229.6074,228.9111,229.4085,42623.0
2025-03-25 15:55:00,230.73,230.77,230.4,230.64,156124.0,229.5179,229.5577,229.1896,229.4284,156124.0
2025-03-26 09:30:00,230.8,231.79,230.8,231.79,23452.0,229.5875,230.5723,229.5875,230.5723,23452.0
2025-03-26 09:35:00,231.79,232.24,231.79,231.93,10667.0,230.5723,231.02,230.5723,230.7116,10667.0
2025-03-26 09:40:00,231.93,232.26,231.58,231.87,8561.0,230.7116,231.0399,230.3634,230.6519,8561.0
2025-03-26 09:45:00,231.91,231.94,231.58,231.76,2202.0,230.6917,230.7215,230.3634,230.5425,2202.0
2025-03-26 09:50:00,231.74,231.88,231.49,231.68,8711.0,230.5226,230.6619,230.2739,230.4629,8711.0
2025-03-26 09:55:00,231.68,232.06,231.67,232.02,4239.0,230.4629,230.8409,230.453,230.8011,4239.0
2025-03-26 10:00:00,232.03,232.43,231.73,232.02,10319.0,230.8111,231.209,230.5127,230.8011,10319.0
2025-03-26 10:05:00,232.14,232.71,231.98,232.71,4489.0,230.9205,231.4875,230.7613,231.4875,4489.0
2025-03-26 10:10:00,232.42,233.57,232.42,233.29,5568.0,231.199,232.343,231.199,232.0645,5568.0
2025-03-26 10:15:00,233.29,233.29,232.86,232.88,7828.0,232.0645,232.0645,231.6367,231.6566,7828.0
2025-03-26 10:20:00,232.88,233.06,232.63,232.91,12914.0,231.6566,231.8357,231.4079,231.6865,12914.0
2025-03-26 10:25:00,232.83,232.9,232.53,232.81,16494.0,231.6069,231.6765,231.3085,231.587,16494.0
2025-03-26 10:30:00,232.61,232.84,232.57,232.71,8197.0,231.388,231.6168,231.3482,231.4875,8197.0
2025-03-26 10:35:00,232.75,232.93,232.7,232.7,2938.0,231.5273,231.7063,231.4776,231.4776,2938.0
2025-03-26 10:40:00,232.74,233.22,232.73,233.22,8400.0,231.5173,231.9948,231.5074,231.9948,8400.0
2025-03-26 10:45:00,233.25,233.25,232.82,232.9,6344.0,232.0247,232.0247,231.5969,231.6765,6344.0
2025-03-26 10:50:00,232.9,232.99,232.49,232.49,6140.0,231.6765,231.766,231.2687,231.2687,6140.0
2025-03-26 10:55:00,232.54,232.54,232.29,232.42,2310.0,231.3184,231.3184,231.0697,231.199,2310.0
2025-03-26 11:00:00,232.39,232.55,232.36,232.36,5079.0,231.1692,231.3283,231.1393,231.1393,5079.0
2025-03-26 11:05:00,232.41,232.41,232.07,232.24,7895.0,231.1891,231.1891,230.8509,231.02,7895.0
2025-03-26 11:10:00,232.27,232.31,232.05,232.15,3079.0,231.0498,231.0896,230.831,230.9304,3079.0
2025-03-26 11:15:00,232.1,232.26,231.97,231.97,4610.0,230.8807,231.0399,230.7514,230.7514,4610.0
2025-03-26 11:20:00,231.99,231.99,231.75,231.93,4448.0,230.7713,230.7713,230.5325,230.7116,4448.0
2025-03-26 11:25:00,232.02,232.03,231.56,231.65,3760.0,230.8011,230.8111,230.3435,230.4331,3760.0
2025-03-26 11:30:00,231.62,231.76,231.39,231.39,2717.0,230.4032,230.5425,230.1744,230.1744,2717.0
2025-03-26 11:35:00,231.43,231.84,231.35,231.84,11506.0,230.2142,230.6221,230.1346,230.6221,11506.0
2025-03-26 11:40:00,231.72,231.85,231.61,231.83,11592.0,230.5027,230.632,230.3933,230.6121,11592.0
2025-03-26 11:45:00,231.9,231.9,231.37,231.67,6855.0,230.6818,230.6818,230.1545,230.453,6855.0
2025-03-26 11:50:00,231.67,231.82,231.51,231.82,8677.0,230.453,230.6022,230.2938,230.6022,8677.0
2025-03-26 11:55:00,231.76,231.76,231.45,231.76,4637.0,230.5425,230.5425,230.2341,230.5425,4637.0
2025-03-26 12:00:00,231.7,232.02,231.7,231.78,3502.0,230.4828,230.8011,230.4828,230.5624,3502.0
2025-03-26 12:05:00,231.85,232.01,231.85,231.86,2781.0,230.632,230.7912,230.632,230.642,2781.0
2025-03-26 12:10:00,231.91,232.03,231.84,232.02,9237.0,230.6917,230.8111,230.6221,230.8011,9237.0
2025-03-26 12:15:00,232.04,232.04,231.82,231.82,1199.0,230.821,230.821,230.6022,230.6022,1199.0
2025-03-26 12:20:00,231.74,232.14,231.72,232.0,3569.0,230.5226,230.9205,230.5027,230.7812,3569.0
2025-03-26 12:25:00,232.11,232.15,231.8,232.07,4823.0,230.8907,230.9304,230.5823,230.8509,4823.0
2025-03-26 12:30:00,232.07,232.39,232.05,232.29,2233.0,230.8509,231.1692,230.831,231.0697,2233.0
2025-03-26 12:35:00,232.21,232.53,232.21,232.25,3133.0,230.9901,231.3085,230.9901,231.0299,3133.0
2025-03-26 12:40:00,232.33,232.39,232.2,232.23,3874.0,231.1095,231.1692,230.9802,231.01,3874.0
2025-03-26 12:45:00,232.23,232.35,232.18,232.31,2558.0,231.01,231.1294,230.9603,231.0896,2558.0
2025-03-26 12:50:00,232.36,232.44,232.09,232.16,3031.0,231.1393,231.2189,230.8708,230.9404,3031.0
2025-03-26 12:55:00,232.04,232.04,231.75,231.88,4970.0,230.821,230.821,230.5325,230.6619,4970.0
2025-03-26 13:00:00,231.91,232.19,231.86,232.04,6747.0,230.6917,230.9702,230.642,230.821,6747.0
2025-03-26 13:05:00,232.04,232.04,231.92,232.01,2660.0,230.821,230.821,230.7017,230.7912,2660.0
2025-03-26 13:10:00,232.01,232.28,231.98,232.24,6350.0,230.7912,231.0598,230.7613,231.02,6350.0
2025-03-26 13:15:00,232.13,232.16,231.72,231.73,7243.0,230.9106,230.9404,230.5027,230.5127,7243.0
2025-03-26 13:20:00,231.74,231.82,231.14,231.14,6596.0,230.5226,230.6022,229.9258,229.9258,6596.0
2025-03-26 13:25:00,231.16,231.25,230.91,231.04,12311.0,229.9456,230.0352,229.697,229.8263,12311.0
2025-03-26 13:30:00,231.11,231.12,230.66,230.78,7334.0,229.8959,229.9059,229.4483,229.5676,7334.0
2025-03-26 13:35:00,230.88,231.01,230.79,231.01,4270.0,229.6671,229.7964,229.5776,229.7964,4270.0
2025-03-26 13:40:00,231.1,231.5,231.07,231.32,5444.0,229.886,230.2839,229.8561,230.1048,5444.0
2025-03-26 13:45:00,231.22,231.4,230.95,231.03,12722.0,230.0053,230.1844,229.7368,229.8163,12722.0
2025-03-26 13:50:00,231.1,231.25,231.04,231.14,4778.0,229.886,230.0352,229.8263,229.9258,4778.0
2025-03-26 13:55:00,231.14,231.31,231.13,231.31,5042.0,229.9258,230.0949,229.9158,230.0949,5042.0
2025-03-26 14:00:00,231.23,231.56,231.22,231.56,5482.0,230.0153,230.3435,230.0053,230.3435,5482.0
2025-03-26 14:05:00,231.63,231.81,231.63,231.81,4605.0,230.4132,230.5922,230.4132,230.5922,4605.0
2025-03-26 14:10:00,231.81,232.16,231.8,231.95,13699.0,230.5922,230.9404,230.5823,230.7315,13699.0
2025-03-26 14:15:00,231.95,232.05,231.7,231.73,18828.0,230.7315,230.831,230.4828,230.5127,18828.0
2025-03-26 14:20:00,231.72,232.05,231.65,231.89,9842.0,230.5027,230.831,230.4331,230.6718,9842.0
2025-03-26 14:25:00,231.91,231.99,231.78,231.88,5792.0,230.6917,230.7713,230.5624,230.6619,5792.0
2025-03-26 14:30:00,231.85,232.07,231.8,231.85,5181.0,230.632,230.8509,230.5823,230.632,5181.0
2025-03-26 14:35:00,231.77,231.87,231.64,231.81,4000.0,230.5524,230.6519,230.4231,230.5922,4000.0
2025-03-26 14:40:00,231.81,231.97,231.57,231.72,8756.0,230.5922,230.7514,230.3535,230.5027,8756.0
2025-03-26 14:45:00,231.77,231.84,231.18,231.21,12303.0,230.5524,230.6221,229.9655,229.9954,12303.0
2025-03-26 14:50:00,231.21,231.43,231.04,231.43,13593.0,229.9954,230.2142,229.8263,230.2142,13593.0
2025-03-26 14:55:00,231.38,231.38,231.07,231.28,6401.0,230.1645,230.1645,229.8561,230.065,6401.0
2025-03-26 15:00:00,231.32,231.51,231.16,231.16,7414.0,230.1048,230.2938,229.9456,229.9456,7414.0
2025-03-26 15:05:00,231.14,231.37,231.14,231.26,7778.0,229.9258,230.1545,229.9258,230.0451,7778.0
2025-03-26 15:10:00,231.26,231.26,230.85,231.16,13300.0,230.0451,230.0451,229.6373,229.9456,13300.0
2025-03-26 15:15:00,231.21,231.44,230.99,231.44,8308.0,229.9954,230.2242,229.7765,230.2242,8308.0
2025-03-26 15:20:00,231.38,231.82,231.38,231.59,21745.0,230.1645,230.6022,230.1645,230.3734,21745.0
2025-03-26 15:25:00,231.54,231.82,231.46,231.59,16086.0,230.3237,230.6022,230.2441,230.3734,16086.0
2025-03-26 15:30:00,231.62,231.82,231.56,231.82,11471.0,230.4032,230.6022,230.3435,230.6022,11471.0
2025-03-26 15:35:00,231.84,231.96,231.61,231.7,11454.0,230.6221,230.7414,230.3933,230.4828,11454.0
2025-03-26 15:40:00,231.72,232.06,231.72,231.79,24991.0,230.5027,230.8409,230.5027,230.5723,24991.0
2025-03-26 15:45:00,231.79,232.23,231.77,232.23,13995.0,230.5723,231.01,230.5524,231.01,13995.0
2025-03-26 15:50:00,232.27,232.64,232.01,232.51,44116.0,231.0498,231.4179,230.7912,231.2886,44116.0
2025-03-26 15:55:00,232.43,232.45,231.84,232.03,136023.0,231.209,231.2289,230.6221,230.8111,136023.0
2025-03-27 09:30:00,232.74,232.74,231.31,231.63,18718.0,231.5173,231.5173,230.0949,230.4132,18718.0
2025-03-27 09:35:00,231.62,233.22,231.62,232.08,17709.0,230.4032,231.9948,230.4032,230.8608,17709.0
2025-03-27 09:40:00,232.27,232.52,231.18,231.27,10147.0,231.0498,231.2985,229.9655,230.0551,10147.0
2025-03-27 09:45:00,230.89,231.86,230.86,231.63,17880.0,229.6771,230.642,229.6472,230.4132,17880.0
2025-03-27 09:50:00,231.59,232.21,231.59,232.15,45378.0,230.3734,230.9901,230.3734,230.9304,45378.0
2025-03-27 09:55:00,232.13,232.94,232.13,232.83,13459.0,230.9106,231.7163,230.9106,231.6069,13459.0
2025-03-27 10:00:00,232.66,233.1,232.19,232.28,25596.0,231.4378,231.8755,230.9702,231.0598,25596.0
2025-03-27 10:05:00,232.42,232.69,232.12,232.46,34810.0,231.199,231.4676,230.9006,231.2388,34810.0
2025-03-27 10:10:00,232.68,233.17,231.99,233.09,20286.0,231.4577,231.9451,230.7713,231.8655,20286.0
2025-03-27 10:15:00,233.06,233.34,232.84,233.25,21377.0,231.8357,232.1142,231.6168,232.0247,21377.0
2025-03-27 10:20:00,233.3,233.3,232.73,232.87,6958.0,232.0744,232.0744,231.5074,231.6467,6958.0
2025-03-27 10:25:00,232.89,233.26,232.7,233.13,7693.0,231.6666,232.0346,231.4776,231.9053,7693.0
2025-03-27 10:30:00,233.06,233.34,233.04,233.3,12509.0,231.8357,232.1142,231.8158,232.0744,12509.0
2025-03-27 10:35:00,233.21,233.52,233.09,233.35,21346.0,231.9849,232.2932,231.8655,232.1241,21346.0
2025-03-27 10:40:00,233.28,233.59,233.25,233.51,36146.0,232.0545,232.3629,232.0247,232.2833,36146.0
2025-03-27 10:45:00,233.33,233.39,232.89,232.98,17626.0,232.1042,232.1639,231.6666,231.7561,17626.0
2025-03-27 10:50:00,232.98,233.07,232.73,232.81,8837.0,231.7561,231.8456,231.5074,231.587,8837.0
2025-03-27 10:55:00,232.7,232.81,232.28,232.34,13000.0,231.4776,231.587,231.0598,231.1194,13000.0
2025-03-27 11:00:00,232.34,232.55,232.25,232.34,10705.0,231.1194,231.3283,231.0299,231.1194,10705.0
2025-03-27 11:05:00,232.45,232.52,232.29,232.34,11748.0,231.2289,231.2985,231.0697,231.1194,11748.0
2025-03-27 11:10:00,232.33,232.84,232.32,232.77,11200.0,231.1095,231.6168,231.0996,231.5472,11200.0
2025-03-27 11:15:00,232.77,232.99,232.49,232.99,17389.0,231.5472,231.766,231.2687,231.766,17389.0
2025-03-27 11:20:00,232.91,232.91,232.66,232.76,5925.0,231.6865,231.6865,231.4378,231.5372,5925.0
2025-03-27 11:25:00,232.7,232.72,232.2,232.31,11180.0,231.4776,231.4975,230.9802,231.0896,11180.0
2025-03-27 11:30:00,232.27,232.32,231.93,231.93,6661.0,231.0498,231.0996,230.7116,230.7116,6661.0
2025-03-27 11:35:00,231.88,231.9,231.7,231.89,7978.0,230.6619,230.6818,230.4828,230.6718,7978.0
2025-03-27 11:40:00,231.82,232.03,231.69,231.8,5803.0,230.6022,230.8111,230.4729,230.5823,5803.0
2025-03-27 11:45:00,231.79,231.8,231.4,231.58,3736.0,230.5723,230.5823,230.1844,230.3634,3736.0
2025-03-27 11:50:00,231.56,231.71,231.42,231.49,4143.0,230.3435,230.4928,230.2043,230.2739,4143.0
2025-03-27 11:55:00,231.41,231.5,231.27,231.35,6499.0,230.1943,230.2839,230.0551,230.1346,6499.0
2025-03-27 12:00:00,231.49,231.52,231.14,231.15,20170.0,230.2739,230.3038,229.9258,229.9357,20170.0
2025-03-27 12:05:00,231.18,232.02,231.15,231.94,44303.0,229.9655,230.8011,229.9357,230.7215,44303.0
2025-03-27 12:10:00,231.87,231.88,231.64,231.73,3621.0,230.6519,230.6619,230.4231,230.5127,3621.0
2025-03-27 12:15:00,231.75,232.36,231.75,232.28,11135.0,230.5325,231.1393,230.5325,231.0598,11135.0
2025-03-27 12:20:00,232.28,232.34,232.2,232.22,4367.0,231.0598,231.1194,230.9802,231.0001,4367.0
2025-03-27 12:25:00,232.19,232.22,231.95,231.98,4098.0,230.9702,231.0001,230.7315,230.7613,4098.0
2025-03-27 12:30:00,231.98,232.27,231.98,232.18,10574.0,230.7613,231.0498,230.7613,230.9603,10574.0
2025-03-27 12:35:00,232.19,232.24,231.84,231.96,5923.0,230.9702,231.02,230.6221,230.7414,5923.0
2025-03-27 12:40:00,231.96,232.02,231.82,231.91,3392.0,230.7414,230.8011,230.6022,230.6917,3392.0
2025-03-27 12:45:00,231.9,231.91,231.31,231.31,3566.0,230.6818,230.6917,230.0949,230.0949,3566.0
2025-03-27 12:50:00,231.27,231.48,231.19,231.38,6832.0,230.0551,230.264,229.9755,230.1645,6832.0
2025-03-27 12:55:00,231.38,231.38,231.02,231.18,7305.0,230.1645,230.1645,229.8064,229.9655,7305.0
2025-03-27 13:00:00,231.17,231.39,231.06,231.27,9681.0,229.9556,230.1744,229.8462,230.0551,9681.0
2025-03-27 13:05:00,231.27,231.71,231.24,231.71,16584.0,230.0551,230.4928,230.0252,230.4928,16584.0
2025-03-27 13:10:00,231.74,232.01,231.7,232.0,7535.0,230.5226,230.7912,230.4828,230.7812,7535.0
2025-03-27 13:15:00,231.9,232.02,231.69,231.71,6056.0,230.6818,230.8011,230.4729,230.4928,6056.0
2025-03-27 13:20:00,231.69,231.91,231.65,231.91,8198.0,230.4729,230.6917,230.4331,230.6917,8198.0
2025-03-27 13:25:00,231.81,231.85,231.63,231.63,3790.0,230.5922,230.632,230.4132,230.4132,3790.0
2025-03-27 13:30:00,231.69,231.86,231.68,231.77,4911.0,230.4729,230.642,230.4629,230.5524,4911.0
2025-03-27 13:35:00,231.79,232.0,231.64,232.0,14985.0,230.5723,230.7812,230.4231,230.7812,14985.0
2025-03-27 13:40:00,231.92,232.0,231.58,231.59,7347.0,230.7017,230.7812,230.3634,230.3734,7347.0
2025-03-27 13:45:00,231.67,231.77,231.57,231.72,10142.0,230.453,230.5524,230.3535,230.5027,10142.0
2025-03-27 13:50:00,231.74,231.93,231.65,231.65,16233.0,230.5226,230.7116,230.4331,230.4331,16233.0
2025-03-27 13:55:00,231.72,231.95,231.66,231.89,5839.0,230.5027,230.7315,230.443,230.6718,5839.0
2025-03-27 14:00:00,231.88,232.33,231.87,232.32,8792.0,230.6619,231.1095,230.6519,231.0996,8792.0
2025-03-27 14:05:00,232.35,232.66,232.35,232.61,8012.0,231.1294,231.4378,231.1294,231.388,8012.0
2025-03-27 14:10:00,232.59,233.0,232.58,233.0,5055.0,231.3681,231.776,231.3582,231.776,5055.0
2025-03-27 14:15:00,232.89,233.11,232.76,232.81,7286.0,231.6666,231.8854,231.5372,231.587,7286.0
2025-03-27 14:20:00,232.89,232.89,232.58,232.58,3117.0,231.6666,231.6666,231.3582,231.3582,3117.0
2025-03-27 14:25:00,232.56,232.85,232.51,232.6,12314.0,231.3383,231.6268,231.2886,231.3781,12314.0
2025-03-27 14:30:00,232.61,232.85,232.61,232.84,6916.0,231.388,231.6268,231.388,231.6168,6916.0
2025-03-27 14:35:00,232.85,233.0,232.75,232.75,5489.0,231.6268,231.776,231.5273,231.5273,5489.0
2025-03-27 14:40:00,232.75,233.01,232.7,232.76,9293.0,231.5273,231.7859,231.4776,231.5372,9293.0
2025-03-27 14:45:00,232.78,233.32,232.77,233.28,19259.0,231.5571,232.0943,231.5472,232.0545,19259.0
2025-03-27 14:50:00,233.33,233.33,233.01,233.1,9327.0,232.1042,232.1042,231.7859,231.8755,9327.0
2025-03-27 14:55:00,233.06,233.06,232.64,232.66,4560.0,231.8357,231.8357,231.4179,231.4378,4560.0
2025-03-27 15:00:00,232.66,233.23,232.65,233.07,12025.0,231.4378,232.0048,231.4278,231.8456,12025.0
2025-03-27 15:05:00,233.04,233.29,232.94,233.26,12198.0,231.8158,232.0645,231.7163,232.0346,12198.0
2025-03-27 15:10:00,233.3,233.46,233.24,233.4,12184.0,232.0744,232.2336,232.0147,232.1739,12184.0
2025-03-27 15:15:00,233.4,233.81,233.4,233.7,12202.0,232.1739,232.5817,232.1739,232.4723,12202.0
2025-03-27 15:20:00,233.65,233.81,233.52,233.64,15608.0,232.4226,232.5817,232.2932,232.4126,15608.0
2025-03-27 15:25:00,233.64,233.88,233.63,233.76,11580.0,232.4126,232.6514,232.4027,232.532,11580.0
2025-03-27 15:30:00,233.75,233.75,233.38,233.54,12597.0,232.522,232.522,232.154,232.3131,12597.0
2025-03-27 15:35:00,233.56,233.56,233.07,233.09,11374.0,232.333,232.333,231.8456,231.8655,11374.0
2025-03-27 15:40:00,233.05,233.23,232.88,232.93,33878.0,231.8257,232.0048,231.6566,231.7063,33878.0
2025-03-27 15:45:00,232.93,233.03,232.7,233.03,20162.0,231.7063,231.8058,231.4776,231.8058,20162.0
2025-03-27 15:50:00,233.0,233.02,232.42,232.87,51863.0,231.776,231.7959,231.199,231.6467,51863.0
2025-03-27 15:55:00,232.94,233.08,232.03,232.13,190087.0,231.7163,231.8556,230.8111,230.9106,190087.0
2025-03-28 09:30:00,232.49,232.63,230.11,230.66,19630.0,231.2687,231.4079,228.9012,229.4483,19630.0
2025-03-28 09:35:00,230.59,231.43,230.58,230.93,14652.0,229.3786,230.2142,229.3687,229.7169,14652.0
2025-03-28 09:40:00,231.02,231.02,229.21,229.78,12108.0,229.8064,229.8064,228.0059,228.5729,12108.0
2025-03-28 09:45:00,229.62,229.74,229.02,229.38,8018.0,228.4137,228.5331,227.8169,228.175,8018.0
2025-03-28 09:50:00,229.62,229.8,229.41,229.42,4894.0,228.4137,228.5928,228.2048,228.2148,4894.0
2025-03-28 09:55:00,229.33,229.35,228.39,228.39,6282.0,228.1253,228.1452,227.1902,227.1902,6282.0
2025-03-28 10:00:00,228.32,229.2,227.73,228.86,23300.0,227.1206,227.9959,226.5337,227.6577,23300.0
2025-03-28 10:05:00,228.88,229.02,228.66,228.81,19378.0,227.6776,227.8169,227.4588,227.608,19378.0
2025-03-28 10:10:00,228.81,228.81,228.27,228.33,7697.0,227.608,227.608,227.0708,227.1305,7697.0
2025-03-28 10:15:00,228.4,228.44,228.01,228.4,9422.0,227.2001,227.2399,226.8122,227.2001,9422.0
2025-03-28 10:20:00,228.32,228.45,227.97,228.23,18296.0,227.1206,227.2499,226.7724,227.031,18296.0
2025-03-28 10:25:00,228.31,228.59,228.26,228.46,5736.0,227.1106,227.3891,227.0609,227.2598,5736.0
2025-03-28 10:30:00,228.54,228.81,228.05,228.17,9467.0,227.3394,227.608,226.852,226.9714,9467.0
2025-03-28 10:35:00,228.14,228.38,227.89,228.38,4908.0,226.9415,227.1803,226.6928,227.1803,4908.0
2025-03-28 10:40:00,228.48,228.79,228.44,228.44,6618.0,227.2797,227.5881,227.2399,227.2399,6618.0
2025-03-28 10:45:00,228.36,228.57,228.25,228.25,13443.0,227.1604,227.3693,227.0509,227.0509,13443.0
2025-03-28 10:50:00,228.25,228.31,227.95,228.1,17877.0,227.0509,227.1106,226.7525,226.9017,17877.0
2025-03-28 10:55:00,228.09,228.18,227.75,227.79,6359.0,226.8918,226.9813,226.5536,226.5934,6359.0
2025-03-28 11:00:00,227.87,227.91,227.44,227.56,10897.0,226.6729,226.7127,226.2452,226.3646,10897.0
2025-03-28 11:05:00,227.56,227.78,227.46,227.5,17350.0,226.3646,226.5834,226.2651,226.3049,17350.0
2025-03-28 11:10:00,227.57,227.99,227.54,227.91,11978.0,226.3745,226.7923,226.3447,226.7127,11978.0
2025-03-28 11:15:00,227.84,228.15,227.7,227.96,7321.0,226.6431,226.9515,226.5038,226.7625,7321.0
2025-03-28 11:20:00,227.91,228.25,227.91,227.96,6300.0,226.7127,227.0509,226.7127,226.7625,6300.0
2025-03-28 11:25:00,228.0,228.22,227.97,228.22,9264.0,226.8022,227.0211,226.7724,227.0211,9264.0
2025-03-28 11:30:00,228.22,228.45,228.07,228.45,5417.0,227.0211,227.2499,226.8719,227.2499,5417.0
2025-03-28 11:35:00,228.51,228.56,228.33,228.47,5499.0,227.3096,227.3593,227.1305,227.2698,5499.0
2025-03-28 11:40:00,228.52,228.52,228.19,228.24,7038.0,227.3195,227.3195,226.9912,227.041,7038.0
2025-03-28 11:45:00,228.26,228.49,228.17,228.37,13619.0,227.0609,227.2897,226.9714,227.1703,13619.0
2025-03-28 11:50:00,228.36,228.45,228.25,228.28,3661.0,227.1604,227.2499,227.0509,227.0808,3661.0
2025-03-28 11:55:00,228.37,228.52,228.36,228.36,3449.0,227.1703,227.3195,227.1604,227.1604,3449.0
2025-03-28 12:00:00,228.45,228.8,228.41,228.69,4130.0,227.2499,227.598,227.2101,227.4886,4130.0
2025-03-28 12:05:00,228.71,229.14,228.62,228.84,9274.0,227.5085,227.9363,227.419,227.6378,9274.0
2025-03-28 12:10:00,228.77,228.77,228.44,228.55,4741.0,227.5682,227.5682,227.2399,227.3494,4741.0
2025-03-28 12:15:00,228.53,228.78,228.4,228.78,5856.0,227.3295,227.5781,227.2001,227.5781,5856.0
2025-03-28 12:20:00,228.74,228.82,228.66,228.74,4378.0,227.5384,227.6179,227.4588,227.5384,4378.0
2025-03-28 12:25:00,228.66,228.75,228.56,228.56,3811.0,227.4588,227.5483,227.3593,227.3593,3811.0
2025-03-28 12:30:00,228.56,228.85,228.56,228.68,5821.0,227.3593,227.6478,227.3593,227.4787,5821.0
2025-03-28 12:35:00,228.76,228.87,228.64,228.7,4835.0,227.5583,227.6677,227.4389,227.4986,4835.0
2025-03-28 12:40:00,228.59,228.81,228.59,228.67,2147.0,227.3891,227.608,227.3891,227.4687,2147.0
2025-03-28 12:45:00,228.66,229.03,228.65,228.96,4526.0,227.4588,227.8268,227.4488,227.7572,4526.0
2025-03-28 12:50:00,229.0,229.18,228.97,229.12,4911.0,227.797,227.976,227.7672,227.9164,4911.0
2025-03-28 12:55:00,229.03,229.1,228.95,229.08,4921.0,227.8268,227.8965,227.7473,227.8766,4921.0
2025-03-28 13:00:00,229.08,229.08,228.68,228.68,10068.0,227.8766,227.8766,227.4787,227.4787,10068.0
2025-03-28 13:05:00,228.73,228.77,228.5,228.51,3872.0,227.5284,227.5682,227.2996,227.3096,3872.0
2025-03-28 13:10:00,228.49,228.67,228.49,228.5,4292.0,227.2897,227.4687,227.2897,227.2996,4292.0
2025-03-28 13:15:00,228.5,228.75,228.39,228.67,6245.0,227.2996,227.5483,227.1902,227.4687,6245.0
2025-03-28 13:20:00,228.67,228.75,228.52,228.75,4691.0,227.4687,227.5483,227.3195,227.5483,4691.0
2025-03-28 13:25:00,228.62,228.72,228.52,228.58,4604.0,227.419,227.5185,227.3195,227.3792,4604.0
2025-03-28 13:30:00,228.5,228.64,228.4,228.64,5474.0,227.2996,227.4389,227.2001,227.4389,5474.0
2025-03-28 13:35:00,228.57,228.74,228.54,228.68,5623.0,227.3693,227.5384,227.3394,227.4787,5623.0
2025-03-28 13:40:00,228.75,229.06,228.7,228.99,3979.0,227.5483,227.8567,227.4986,227.787,3979.0
2025-03-28 13:45:00,228.87,229.06,228.77,228.78,8715.0,227.6677,227.8567,227.5682,227.5781,8715.0
2025-03-28 13:50:00,228.76,228.76,228.63,228.65,4648.0,227.5583,227.5583,227.4289,227.4488,4648.0
2025-03-28 13:55:00,228.66,229.02,228.66,228.99,4622.0,227.4588,227.8169,227.4588,227.787,4622.0
2025-03-28 14:00:00,229.0,229.17,228.92,229.08,5885.0,227.797,227.9661,227.7174,227.8766,5885.0
2025-03-28 14:05:00,229.07,229.07,228.71,228.81,7130.0,227.8666,227.8666,227.5085,227.608,7130.0
2025-03-28 14:10:00,228.72,228.84,228.54,228.54,5858.0,227.5185,227.6378,227.3394,227.3394,5858.0
2025-03-28 14:15:00,228.53,228.77,228.53,228.67,7560.0,227.3295,227.5682,227.3295,227.4687,7560.0
2025-03-28 14:20:00,228.61,228.7,228.3,228.3,7932.0,227.409,227.4986,227.1007,227.1007,7932.0
2025-03-28 14:25:00,228.33,228.33,228.19,228.27,5750.0,227.1305,227.1305,226.9912,227.0708,5750.0
2025-03-28 14:30:00,228.22,228.29,228.1,228.29,9872.0,227.0211,227.0907,226.9017,227.0907,9872.0
2025-03-28 14:35:00,228.3,228.3,228.08,228.13,12911.0,227.1007,227.1007,226.8818,226.9316,12911.0
2025-03-28 14:40:00,228.07,228.27,227.94,228.25,9699.0,226.8719,227.0708,226.7426,227.0509,9699.0
2025-03-28 14:45:00,228.19,228.34,228.17,228.28,10253.0,226.9912,227.1405,226.9714,227.0808,10253.0
2025-03-28 14:50:00,228.31,228.52,228.28,228.48,9250.0,227.1106,227.3195,227.0808,227.2797,9250.0
2025-03-28 14:55:00,228.48,228.6,228.41,228.59,7058.0,227.2797,227.3991,227.2101,227.3891,7058.0
2025-03-28 15:00:00,228.58,228.65,228.46,228.56,5616.0,227.3792,227.4488,227.2598,227.3593,5616.0
2025-03-28 15:05:00,228.6,228.95,228.6,228.89,7838.0,227.3991,227.7473,227.3991,227.6876,7838.0
2025-03-28 15:10:00,228.87,228.9,228.72,228.78,9587.0,227.6677,227.6975,227.5185,227.5781,9587.0
2025-03-28 15:15:00,228.76,228.76,228.34,228.62,16291.0,227.5583,227.5583,227.1405,227.419,16291.0
2025-03-28 15:20:00,228.63,228.63,228.45,228.45,8383.0,227.4289,227.4289,227.2499,227.2499,8383.0
2025-03-28 15:25:00,228.44,228.48,228.06,228.18,7642.0,227.2399,227.2797,226.8619,226.9813,7642.0
2025-03-28 15:30:00,228.18,228.23,227.94,228.02,14967.0,226.9813,227.031,226.7426,226.8221,14967.0
2025-03-28 15:35:00,228.03,228.3,228.02,228.21,11992.0,226.8321,227.1007,226.8221,227.0111,11992.0
2025-03-28 15:40:00,228.26,228.26,227.82,227.92,21881.0,227.0609,227.0609,226.6232,226.7227,21881.0
2025-03-28 15:45:00,227.89,228.61,227.87,228.61,23147.0,226.6928,227.409,226.6729,227.409,23147.0
2025-03-28 15:50:00,228.57,228.7,228.13,228.68,46748.0,227.3693,227.4986,226.9316,227.4787,46748.0
2025-03-28 15:55:00,228.62,228.69,228.13,228.43,165178.0,227.419,227.4886,226.9316,227.23,165178.0
2025-03-31 09:30:00,226.74,228.98,226.74,228.29,48753.0,225.5489,227.7771,225.5489,227.0907,48753.0
2025-03-31 09:35:00,228.44,230.7,227.79,230.0,29182.0,227.2399,229.4881,226.5934,228.7917,29182.0
2025-03-31 09:40:00,230.05,230.77,229.1,229.85,26238.0,228.8415,229.5577,227.8965,228.6425,26238.0
2025-03-31 09:45:00,229.81,229.82,228.03,228.81,29766.0,228.6027,228.6127,226.8321,227.608,29766.0
2025-03-31 09:50:00,228.92,230.51,228.73,229.58,32635.0,227.7174,229.2991,227.5284,228.3739,32635.0
2025-03-31 09:55:00,229.34,230.68,229.27,229.78,57633.0,228.1352,229.4682,228.0656,228.5729,57633.0
2025-03-31 10:00:00,229.78,230.65,229.65,229.87,23686.0,228.5729,229.4383,228.4436,228.6624,23686.0
2025-03-31 10:05:00,229.87,231.0,229.65,230.72,26038.0,228.6624,229.7865,228.4436,229.508,26038.0
2025-03-31 10:10:00,230.9,231.01,230.54,230.74,18132.0,229.687,229.7964,229.3289,229.5279,18132.0
2025-03-31 10:15:00,230.63,230.85,230.5,230.85,62878.0,229.4184,229.6373,229.2891,229.6373,62878.0
2025-03-31 10:20:00,230.81,230.91,229.67,229.79,10213.0,229.5975,229.697,228.4635,228.5828,10213.0
2025-03-31 10:25:00,229.77,230.38,229.77,230.38,9644.0,228.5629,229.1697,228.5629,229.1697,9644.0
2025-03-31 10:30:00,230.27,231.32,230.26,231.31,10656.0,229.0603,230.1048,229.0504,230.0949,10656.0
2025-03-31 10:35:00,231.53,231.98,231.02,231.63,13706.0,230.3137,230.7613,229.8064,230.4132,13706.0
2025-03-31 10:40:00,231.61,231.93,231.31,231.37,8652.0,230.3933,230.7116,230.0949,230.1545,8652.0
2025-03-31 10:45:00,231.29,231.83,231.21,231.61,12562.0,230.075,230.6121,229.9954,230.3933,12562.0
2025-03-31 10:50:00,231.45,231.45,230.82,231.08,9216.0,230.2341,230.2341,229.6074,229.8661,9216.0
2025-03-31 10:55:00,231.04,231.47,230.96,231.38,5346.0,229.8263,230.254,229.7467,230.1645,5346.0
2025-03-31 11:00:00,231.45,231.56,231.26,231.37,8249.0,230.2341,230.3435,230.0451,230.1545,8249.0
2025-03-31 11:05:00,231.3,231.74,231.23,231.23,12088.0,230.0849,230.5226,230.0153,230.0153,12088.0
2025-03-31 11:10:00,231.29,231.37,230.83,230.95,23764.0,230.075,230.1545,229.6174,229.7368,23764.0
2025-03-31 11:15:00,230.84,231.0,230.62,230.83,16483.0,229.6273,229.7865,229.4085,229.6174,16483.0
2025-03-31 11:20:00,230.92,231.37,230.73,231.24,8009.0,229.7069,230.1545,229.5179,230.0252,8009.0
2025-03-31 11:25:00,231.32,231.33,230.89,231.12,6474.0,230.1048,230.1148,229.6771,229.9059,6474.0
2025-03-31 11:30:00,231.03,231.26,230.67,231.03,6586.0,229.8163,230.0451,229.4582,229.8163,6586.0
2025-03-31 11:35:00,231.03,231.55,231.03,231.43,5035.0,229.8163,230.3336,229.8163,230.2142,5035.0
2025-03-31 11:40:00,231.43,231.81,231.43,231.48,7461.0,230.2142,230.5922,230.2142,230.264,7461.0
2025-03-31 11:45:00,231.49,231.72,231.43,231.43,11979.0,230.2739,230.5027,230.2142,230.2142,11979.0
2025-03-31 11:50:00,231.43,232.19,231.4,232.04,14027.0,230.2142,230.9702,230.1844,230.821,14027.0
2025-03-31 11:55:00,232.01,232.04,231.45,231.54,26792.0,230.7912,230.821,230.2341,230.3237,26792.0
2025-03-31 12:00:00,231.55,231.64,231.39,231.64,5025.0,230.3336,230.4231,230.1744,230.4231,5025.0
2025-03-31 12:05:00,231.58,231.58,230.96,231.09,12618.0,230.3634,230.3634,229.7467,229.876,12618.0
2025-03-31 12:10:00,231.03,231.12,230.78,231.12,1862.0,229.8163,229.9059,229.5676,229.9059,1862.0
2025-03-31 12:15:00,231.12,231.38,230.91,231.38,5227.0,229.9059,230.1645,229.697,230.1645,5227.0
2025-03-31 12:20:00,231.41,231.41,231.12,231.17,2628.0,230.1943,230.1943,229.9059,229.9556,2628.0
2025-03-31 12:25:00,231.32,231.56,231.28,231.53,2310.0,230.1048,230.3435,230.065,230.3137,2310.0
2025-03-31 12:30:00,231.56,231.63,231.25,231.56,4139.0,230.3435,230.4132,230.0352,230.3435,4139.0
2025-03-31 12:35:00,231.51,231.52,231.36,231.4,3130.0,230.2938,230.3038,230.1446,230.1844,3130.0
2025-03-31 12:40:00,231.48,231.66,231.29,231.29,4277.0,230.264,230.443,230.075,230.075,4277.0
2025-03-31 12:45:00,231.36,231.45,231.24,231.38,1842.0,230.1446,230.2341,230.0252,230.1645,1842.0
2025-03-31 12:50:00,231.25,231.73,231.25,231.73,3855.0,230.0352,230.5127,230.0352,230.5127,3855.0
2025-03-31 12:55:00,231.73,231.88,231.46,231.7,7952.0,230.5127,230.6619,230.2441,230.4828,7952.0
2025-03-31 13:00:00,231.74,231.74,231.51,231.51,3747.0,230.5226,230.5226,230.2938,230.2938,3747.0
2025-03-31 13:05:00,231.63,232.25,231.62,232.25,3627.0,230.4132,231.0299,230.4032,231.0299,3627.0
2025-03-31 13:10:00,232.25,232.37,232.08,232.2,11593.0,231.0299,231.1493,230.8608,230.9802,11593.0
2025-03-31 13:15:00,232.1,232.29,231.86,231.86,8500.0,230.8807,231.0697,230.642,230.642,8500.0
2025-03-31 13:20:00,231.77,231.84,231.33,231.39,6052.0,230.5524,230.6221,230.1148,230.1744,6052.0
2025-03-31 13:25:00,231.4,231.7,231.4,231.7,3861.0,230.1844,230.4828,230.1844,230.4828,3861.0
2025-03-31 13:30:00,231.69,231.69,231.44,231.57,2925.0,230.4729,230.4729,230.2242,230.3535,2925.0
2025-03-31 13:35:00,231.59,231.8,231.44,231.63,3464.0,230.3734,230.5823,230.2242,230.4132,3464.0
2025-03-31 13:40:00,231.58,231.68,231.37,231.51,4042.0,230.3634,230.4629,230.1545,230.2938,4042.0
2025-03-31 13:45:00,231.51,231.74,231.37,231.5,12632.0,230.2938,230.5226,230.1545,230.2839,12632.0
2025-03-31 13:50:00,231.62,231.91,231.62,231.91,2473.0,230.4032,230.6917,230.4032,230.6917,2473.0
2025-03-31 13:55:00,231.89,231.89,231.53,231.56,2495.0,230.6718,230.6718,230.3137,230.3435,2495.0
2025-03-31 14:00:00,231.56,232.06,231.47,231.92,8061.0,230.3435,230.8409,230.254,230.7017,8061.0
2025-03-31 14:05:00,232.05,233.09,232.01,233.02,16163.0,230.831,231.8655,230.7912,231.7959,16163.0
2025-03-31 14:10:00,232.96,233.21,232.74,232.74,8782.0,231.7362,231.9849,231.5173,231.5173,8782.0
2025-03-31 14:15:00,232.74,232.9,232.34,232.34,24520.0,231.5173,231.6765,231.1194,231.1194,24520.0
2025-03-31 14:20:00,232.48,232.49,232.23,232.25,8685.0,231.2587,231.2687,231.01,231.0299,8685.0
2025-03-31 14:25:00,232.31,232.5,232.2,232.4,7151.0,231.0896,231.2786,230.9802,231.1791,7151.0
2025-03-31 14:30:00,232.47,232.66,232.41,232.42,6900.0,231.2488,231.4378,231.1891,231.199,6900.0
2025-03-31 14:35:00,232.41,232.71,232.4,232.67,12260.0,231.1891,231.4875,231.1791,231.4477,12260.0
2025-03-31 14:40:00,232.57,232.86,232.57,232.76,6096.0,231.3482,231.6367,231.3482,231.5372,6096.0
2025-03-31 14:45:00,232.73,232.73,232.04,232.39,10715.0,231.5074,231.5074,230.821,231.1692,10715.0
2025-03-31 14:50:00,232.43,232.71,232.43,232.59,4739.0,231.209,231.4875,231.209,231.3681,4739.0
2025-03-31 14:55:00,232.58,232.63,232.35,232.35,4127.0,231.3582,231.4079,231.1294,231.1294,4127.0
2025-03-31 15:00:00,232.45,232.85,232.42,232.8,10312.0,231.2289,231.6268,231.199,231.577,10312.0
2025-03-31 15:05:00,232.8,233.34,232.7,233.14,8089.0,231.577,232.1142,231.4776,231.9152,8089.0
2025-03-31 15:10:00,233.09,233.49,233.08,233.22,11560.0,231.8655,232.2634,231.8556,231.9948,11560.0
2025-03-31 15:15:00,233.28,233.48,233.19,233.24,11245.0,232.0545,232.2535,231.965,232.0147,11245.0
2025-03-31 15:20:00,233.33,234.18,233.27,234.06,29045.0,232.1042,232.9498,232.0446,232.8304,29045.0
2025-03-31 15:25:00,234.04,234.04,233.51,233.55,31536.0,232.8105,232.8105,232.2833,232.3231,31536.0
2025-03-31 15:30:00,233.51,234.15,233.25,234.14,24148.0,232.2833,232.9199,232.0247,232.91,24148.0
2025-03-31 15:35:00,234.15,234.26,233.59,233.75,25912.0,232.9199,233.0294,232.3629,232.522,25912.0
2025-03-31 15:40:00,233.85,234.98,233.79,234.03,24749.0,232.6215,233.7456,232.5618,232.8006,24749.0
2025-03-31 15:45:00,233.95,234.23,233.76,234.17,45994.0,232.721,232.9995,232.532,232.9398,45994.0
2025-03-31 15:50:00,234.24,234.36,233.05,233.68,65640.0,233.0095,233.1288,231.8257,232.4524,65640.0
2025-03-31 15:55:00,233.66,233.71,233.08,233.22,216504.0,232.4325,232.4823,231.8556,231.9948,216504.0
2025-04-01 09:30:00,232.4,233.24,231.38,233.24,33166.0,231.1791,232.0147,230.1645,232.0147,33166.0
2025-04-01 09:35:00,233.25,233.95,232.58,232.81,5853.0,232.0247,232.721,231.3582,231.587,5853.0
2025-04-01 09:40:00,232.91,233.42,231.92,232.08,6607.0,231.6865,232.1938,230.7017,230.8608,6607.0
2025-04-01 09:45:00,231.69,233.03,231.58,232.94,11270.0,230.4729,231.8058,230.3634,231.7163,11270.0
2025-04-01 09:50:00,232.98,233.22,232.53,233.07,10611.0,231.7561,231.9948,231.3085,231.8456,10611.0
2025-04-01 09:55:00,233.01,233.01,231.5,231.5,9744.0,231.7859,231.7859,230.2839,230.2839,9744.0
2025-04-01 10:00:00,231.62,232.03,231.15,231.42,13306.0,230.4032,230.8111,229.9357,230.2043,13306.0
2025-04-01 10:05:00,231.79,231.79,230.85,230.97,8196.0,230.5723,230.5723,229.6373,229.7566,8196.0
2025-04-01 10:10:00,231.13,231.2,230.48,230.56,7465.0,229.9158,229.9854,229.2692,229.3488,7465.0
2025-04-01 10:15:00,230.48,231.28,230.48,231.27,10617.0,229.2692,230.065,229.2692,230.0551,10617.0
2025-04-01 10:20:00,230.89,231.58,230.83,231.55,4008.0,229.6771,230.3634,229.6174,230.3336,4008.0
2025-04-01 10:25:00,231.6,232.03,231.48,231.74,7552.0,230.3833,230.8111,230.264,230.5226,7552.0
2025-04-01 10:30:00,231.72,231.91,231.41,231.67,9076.0,230.5027,230.6917,230.1943,230.453,9076.0
2025-04-01 10:35:00,231.7,232.6,231.68,232.54,9124.0,230.4828,231.3781,230.4629,231.3184,9124.0
2025-04-01 10:40:00,232.39,232.76,232.34,232.63,11695.0,231.1692,231.5372,231.1194,231.4079,11695.0
2025-04-01 10:45:00,232.48,232.6,232.09,232.53,18892.0,231.2587,231.3781,230.8708,231.3085,18892.0
2025-04-01 10:50:00,232.62,233.0,232.55,232.96,9007.0,231.398,231.776,231.3283,231.7362,9007.0
2025-04-01 10:55:00,232.83,233.0,232.64,233.0,9836.0,231.6069,231.776,231.4179,231.776,9836.0
2025-04-01 11:00:00,232.91,233.1,232.83,232.86,11537.0,231.6865,231.8755,231.6069,231.6367,11537.0
2025-04-01 11:05:00,232.97,233.13,232.72,233.0,13057.0,231.7461,231.9053,231.4975,231.776,13057.0
2025-04-01 11:10:00,233.0,233.47,232.84,233.47,15600.0,231.776,232.2435,231.6168,232.2435,15600.0
2025-04-01 11:15:00,233.51,233.86,233.37,233.42,9108.0,232.2833,232.6315,232.144,232.1938,9108.0
2025-04-01 11:20:00,233.42,233.48,233.23,233.36,5163.0,232.1938,232.2535,232.0048,232.1341,5163.0
2025-04-01 11:25:00,233.38,233.56,232.95,232.97,12946.0,232.154,232.333,231.7262,231.7461,12946.0
2025-04-01 11:30:00,232.93,233.11,232.7,233.09,7729.0,231.7063,231.8854,231.4776,231.8655,7729.0
2025-04-01 11:35:00,233.11,233.33,232.97,233.05,29205.0,231.8854,232.1042,231.7461,231.8257,29205.0
2025-04-01 11:40:00,233.09,233.74,233.05,233.74,5161.0,231.8655,232.5121,231.8257,232.5121,5161.0
2025-04-01 11:45:00,233.73,234.06,233.72,234.01,9280.0,232.5021,232.8304,232.4922,232.7807,9280.0
2025-04-01 11:50:00,233.99,234.04,233.55,233.64,8335.0,232.7608,232.8105,232.3231,232.4126,8335.0
2025-04-01 11:55:00,233.65,233.91,233.5,233.81,19455.0,232.4226,232.6812,232.2734,232.5817,19455.0
2025-04-01 12:00:00,233.85,234.1,233.72,233.94,5759.0,232.6215,232.8702,232.4922,232.711,5759.0
2025-04-01 12:05:00,234.0,234.28,233.87,234.28,5801.0,232.7707,233.0493,232.6414,233.0493,5801.0
2025-04-01 12:10:00,234.11,234.22,234.08,234.16,5547.0,232.8801,232.9896,232.8503,232.9299,5547.0
2025-04-01 12:15:00,234.1,234.4,234.06,234.36,8103.0,232.8702,233.1686,232.8304,233.1288,8103.0
2025-04-01 12:20:00,234.36,234.51,234.3,234.39,19253.0,233.1288,233.278,233.0692,233.1587,19253.0
2025-04-01 12:25:00,234.49,234.5,233.67,233.74,16204.0,233.2582,233.2681,232.4425,232.5121,16204.0
2025-04-01 12:30:00,233.82,233.95,233.55,233.56,5385.0,232.5917,232.721,232.3231,232.333,5385.0
2025-04-01 12:35:00,233.42,233.56,233.18,233.29,5352.0,232.1938,232.333,231.955,232.0645,5352.0
2025-04-01 12:40:00,233.16,233.32,233.05,233.24,8210.0,231.9351,232.0943,231.8257,232.0147,8210.0
2025-04-01 12:45:00,233.24,233.45,233.2,233.3,3832.0,232.0147,232.2236,231.9749,232.0744,3832.0
2025-04-01 12:50:00,233.29,233.83,233.29,233.79,5049.0,232.0645,232.6016,232.0645,232.5618,5049.0
2025-04-01 12:55:00,233.75,233.99,233.62,233.62,6797.0,232.522,232.7608,232.3927,232.3927,6797.0
2025-04-01 13:00:00,233.67,233.76,233.46,233.55,5240.0,232.4425,232.532,232.2336,232.3231,5240.0
2025-04-01 13:05:00,233.61,233.71,233.47,233.59,4896.0,232.3828,232.4823,232.2435,232.3629,4896.0
2025-04-01 13:10:00,233.52,233.95,233.52,233.86,4759.0,232.2932,232.721,232.2932,232.6315,4759.0
2025-04-01 13:15:00,233.94,233.94,233.53,233.53,6627.0,232.711,232.711,232.3032,232.3032,6627.0
2025-04-01 13:20:00,233.4,233.54,233.29,233.36,3702.0,232.1739,232.3131,232.0645,232.1341,3702.0
2025-04-01 13:25:00,233.45,233.46,233.18,233.36,7869.0,232.2236,232.2336,231.955,232.1341,7869.0
2025-04-01 13:30:00,233.46,233.59,233.36,233.36,5889.0,232.2336,232.3629,232.1341,232.1341,5889.0
2025-04-01 13:35:00,233.41,233.6,233.39,233.5,3138.0,232.1838,232.3728,232.1639,232.2734,3138.0
2025-04-01 13:40:00,233.58,233.86,233.58,233.64,5841.0,232.3529,232.6315,232.3529,232.4126,5841.0
2025-04-01 13:45:00,233.56,233.69,233.51,233.57,4190.0,232.333,232.4624,232.2833,232.343,4190.0
2025-04-01 13:50:00,233.62,233.83,233.48,233.5,10126.0,232.3927,232.6016,232.2535,232.2734,10126.0
2025-04-01 13:55:00,233.5,233.52,233.33,233.44,8090.0,232.2734,232.2932,232.1042,232.2137,8090.0
2025-04-01 14:00:00,233.42,233.44,232.86,233.03,12414.0,232.1938,232.2137,231.6367,231.8058,12414.0
2025-04-01 14:05:00,233.04,233.2,232.93,233.13,8528.0,231.8158,231.9749,231.7063,231.9053,8528.0
2025-04-01 14:10:00,233.13,233.2,232.91,233.06,6753.0,231.9053,231.9749,231.6865,231.8357,6753.0
2025-04-01 14:15:00,233.08,233.12,232.99,233.09,8878.0,231.8556,231.8954,231.766,231.8655,8878.0
2025-04-01 14:20:00,232.98,233.06,232.86,232.87,8305.0,231.7561,231.8357,231.6367,231.6467,8305.0
2025-04-01 14:25:00,232.97,233.08,232.76,232.97,9004.0,231.7461,231.8556,231.5372,231.7461,9004.0
2025-04-01 14:30:00,232.9,232.97,232.69,232.89,8430.0,231.6765,231.7461,231.4676,231.6666,8430.0
2025-04-01 14:35:00,232.89,232.94,232.72,232.93,12715.0,231.6666,231.7163,231.4975,231.7063,12715.0
2025-04-01 14:40:00,232.93,233.25,232.93,233.24,17123.0,231.7063,232.0247,231.7063,232.0147,17123.0
2025-04-01 14:45:00,233.17,233.22,232.83,232.9,16201.0,231.9451,231.9948,231.6069,231.6765,16201.0
2025-04-01 14:50:00,232.84,232.99,232.68,232.99,13158.0,231.6168,231.766,231.4577,231.766,13158.0
2025-04-01 14:55:00,233.03,233.51,233.03,233.41,14058.0,231.8058,232.2833,231.8058,232.1838,14058.0
2025-04-01 15:00:00,233.39,233.84,233.34,233.77,9184.0,232.1639,232.6116,232.1142,232.5419,9184.0
2025-04-01 15:05:00,233.78,233.88,233.46,233.46,12599.0,232.5519,232.6514,232.2336,232.2336,12599.0
2025-04-01 15:10:00,233.4,233.56,233.32,233.55,12386.0,232.1739,232.333,232.0943,232.3231,12386.0
2025-04-01 15:15:00,233.65,233.81,233.29,233.52,15205.0,232.4226,232.5817,232.0645,232.2932,15205.0
2025-04-01 15:20:00,233.45,233.74,233.38,233.65,8061.0,232.2236,232.5121,232.154,232.4226,8061.0
2025-04-01 15:25:00,233.69,233.69,233.41,233.44,8822.0,232.4624,232.4624,232.1838,232.2137,8822.0
2025-04-01 15:30:00,233.38,233.76,233.2,233.51,11736.0,232.154,232.532,231.9749,232.2833,11736.0
2025-04-01 15:35:00,233.46,233.66,233.32,233.43,13609.0,232.2336,232.4325,232.0943,232.2037,13609.0
2025-04-01 15:40:00,233.42,233.65,233.41,233.62,14524.0,232.1938,232.4226,232.1838,232.3927,14524.0
2025-04-01 15:45:00,233.55,233.78,233.52,233.75,14642.0,232.3231,232.5519,232.2932,232.522,14642.0
2025-04-01 15:50:00,233.81,234.34,233.34,234.04,46362.0,232.5817,233.1089,232.1142,232.8105,46362.0
2025-04-01 15:55:00,234.01,234.33,233.59,234.0,103946.0,232.7807,233.099,232.3629,232.7707,103946.0
2025-04-02 09:30:00,232.14,233.73,232.14,233.71,53208.0,230.9205,232.5021,230.9205,232.4823,53208.0
2025-04-02 09:35:00,233.28,234.34,233.01,234.34,16644.0,232.0545,233.1089,231.7859,233.1089,16644.0
2025-04-02 09:40:00,234.35,235.58,234.35,235.08,41023.0,233.1189,234.3424,233.1189,233.8451,41023.0
2025-04-02 09:45:00,235.36,235.36,234.24,234.27,23230.0,234.1236,234.1236,233.0095,233.0393,23230.0
2025-04-02 09:50:00,234.51,234.74,233.23,233.42,12508.0,233.278,233.5068,232.0048,232.1938,12508.0
2025-04-02 09:55:00,233.45,233.63,233.11,233.11,6076.0,232.2236,232.4027,231.8854,231.8854,6076.0
2025-04-02 10:00:00,233.0,234.04,232.91,233.83,24820.0,231.776,232.8105,231.6865,232.6016,24820.0
2025-04-02 10:05:00,233.83,233.83,232.84,232.89,7201.0,232.6016,232.6016,231.6168,231.6666,7201.0
2025-04-02 10:10:00,232.85,232.89,232.31,232.56,23894.0,231.6268,231.6666,231.0896,231.3383,23894.0
2025-04-02 10:15:00,232.68,233.29,232.68,233.19,17256.0,231.4577,232.0645,231.4577,231.965,17256.0
2025-04-02 10:20:00,233.19,233.33,232.24,232.93,17686.0,231.965,232.1042,231.02,231.7063,17686.0
2025-04-02 10:25:00,232.99,233.47,232.8,233.4,8270.0,231.766,232.2435,231.577,232.1739,8270.0
2025-04-02 10:30:00,233.27,233.6,233.27,233.41,5277.0,232.0446,232.3728,232.0446,232.1838,5277.0
2025-04-02 10:35:00,233.41,233.79,233.35,233.79,12032.0,232.1838,232.5618,232.1241,232.5618,12032.0
2025-04-02 10:40:00,233.8,233.8,233.35,233.38,5535.0,232.5718,232.5718,232.1241,232.154,5535.0
2025-04-02 10:45:00,233.39,233.6,233.02,233.29,12511.0,232.1639,232.3728,231.7959,232.0645,12511.0
2025-04-02 10:50:00,233.31,233.52,233.3,233.47,7377.0,232.0844,232.2932,232.0744,232.2435,7377.0
2025-04-02 10:55:00,233.5,233.86,233.44,233.47,10356.0,232.2734,232.6315,232.2137,232.2435,10356.0
2025-04-02 11:00:00,233.6,233.66,233.19,233.53,7736.0,232.3728,232.4325,231.965,232.3032,7736.0
2025-04-02 11:05:00,233.52,233.59,233.21,233.28,6515.0,232.2932,232.3629,231.9849,232.0545,6515.0
2025-04-02 11:10:00,233.28,233.45,232.97,232.98,10111.0,232.0545,232.2236,231.7461,231.7561,10111.0
2025-04-02 11:15:00,232.99,233.21,232.81,233.15,9501.0,231.766,231.9849,231.587,231.9252,9501.0
2025-04-02 11:20:00,233.18,233.57,233.18,233.57,8828.0,231.955,232.343,231.955,232.343,8828.0
2025-04-02 11:25:00,233.49,233.99,233.48,233.81,7406.0,232.2634,232.7608,232.2535,232.5817,7406.0
2025-04-02 11:30:00,233.79,234.28,233.71,234.22,11805.0,232.5618,233.0493,232.4823,232.9896,11805.0
2025-04-02 11:35:00,234.42,234.42,234.02,234.03,16096.0,233.1885,233.1885,232.7906,232.8006,16096.0
2025-04-02 11:40:00,234.03,234.14,233.79,233.79,11228.0,232.8006,232.91,232.5618,232.5618,11228.0
2025-04-02 11:45:00,233.78,233.99,233.53,233.59,12241.0,232.5519,232.7608,232.3032,232.3629,12241.0
2025-04-02 11:50:00,233.59,233.81,233.54,233.81,8056.0,232.3629,232.5817,232.3131,232.5817,8056.0
2025-04-02 11:55:00,233.85,233.95,233.72,233.89,8439.0,232.6215,232.721,232.4922,232.6613,8439.0
2025-04-02 12:00:00,233.89,233.98,233.78,233.87,7047.0,232.6613,232.7508,232.5519,232.6414,7047.0
2025-04-02 12:05:00,233.87,234.02,233.65,233.65,5770.0,232.6414,232.7906,232.4226,232.4226,5770.0
2025-04-02 12:10:00,233.78,234.33,233.78,234.33,12256.0,232.5519,233.099,232.5519,233.099,12256.0
2025-04-02 12:15:00,234.31,234.71,234.13,234.13,14268.0,233.0791,233.477,232.9,232.9,14268.0
2025-04-02 12:20:00,234.23,234.4,234.19,234.19,4782.0,232.9995,233.1686,232.9597,232.9597,4782.0
2025-04-02 12:25:00,234.28,234.34,234.06,234.27,8637.0,233.0493,233.1089,232.8304,233.0393,8637.0
2025-04-02 12:30:00,234.29,234.47,234.22,234.37,10700.0,233.0592,233.2383,232.9896,233.1388,10700.0
2025-04-02 12:35:00,234.37,234.38,234.09,234.28,6358.0,233.1388,233.1487,232.8603,233.0493,6358.0
2025-04-02 12:40:00,234.29,234.42,234.24,234.36,8616.0,233.0592,233.1885,233.0095,233.1288,8616.0
2025-04-02 12:45:00,234.31,234.97,234.31,234.92,20453.0,233.0791,233.7356,233.0791,233.6859,20453.0
2025-04-02 12:50:00,234.93,235.25,234.93,235.05,16087.0,233.6958,234.0142,233.6958,233.8152,16087.0
2025-04-02 12:55:00,235.27,235.35,234.91,235.2,10137.0,234.0341,234.1136,233.6759,233.9644,10137.0
2025-04-02 13:00:00,235.31,235.74,235.26,235.64,15660.0,234.0738,234.5016,234.0241,234.4021,15660.0
2025-04-02 13:05:00,235.74,235.81,235.57,235.57,9151.0,234.5016,234.5712,234.3325,234.3325,9151.0
2025-04-02 13:10:00,235.66,236.11,235.66,236.03,10485.0,234.422,234.8696,234.422,234.7901,10485.0
2025-04-02 13:15:00,235.95,236.1,235.92,236.1,3911.0,234.7105,234.8597,234.6806,234.8597,3911.0
2025-04-02 13:20:00,236.03,236.1,235.73,236.0,8914.0,234.7901,234.8597,234.4916,234.7602,8914.0
2025-04-02 13:25:00,236.1,236.1,235.9,235.9,3795.0,234.8597,234.8597,234.6607,234.6607,3795.0
2025-04-02 13:30:00,235.8,235.85,235.31,235.62,14382.0,234.5613,234.611,234.0738,234.3822,14382.0
2025-04-02 13:35:00,235.54,235.61,235.36,235.46,2968.0,234.3026,234.3723,234.1236,234.2231,2968.0
2025-04-02 13:40:00,235.58,235.68,235.28,235.33,8860.0,234.3424,234.4419,234.044,234.0937,8860.0
2025-04-02 13:45:00,235.33,235.37,234.94,235.0,7130.0,234.0937,234.1335,233.7058,233.7655,7130.0
2025-04-02 13:50:00,234.89,235.25,234.69,235.16,21882.0,233.6561,234.0142,233.4571,233.9246,21882.0
2025-04-02 13:55:00,235.27,235.47,235.15,235.41,4103.0,234.0341,234.233,233.9147,234.1733,4103.0
2025-04-02 14:00:00,235.4,235.48,235.17,235.19,15164.0,234.1634,234.243,233.9346,233.9545,15164.0
2025-04-02 14:05:00,235.14,235.25,234.98,235.14,8909.0,233.9047,234.0142,233.7456,233.9047,8909.0
2025-04-02 14:10:00,235.13,235.13,234.9,234.97,12644.0,233.8948,233.8948,233.666,233.7356,12644.0
2025-04-02 14:15:00,235.02,235.02,234.62,234.72,7949.0,233.7854,233.7854,233.3875,233.4869,7949.0
2025-04-02 14:20:00,234.65,234.77,234.44,234.52,7885.0,233.4173,233.5367,233.2084,233.288,7885.0
2025-04-02 14:25:00,234.42,234.81,234.24,234.24,6345.0,233.1885,233.5765,233.0095,233.0095,6345.0
2025-04-02 14:30:00,234.19,234.59,234.19,234.52,4701.0,232.9597,233.3576,232.9597,233.288,4701.0
2025-04-02 14:35:00,234.52,235.07,234.39,235.03,13890.0,233.288,233.8351,233.1587,233.7953,13890.0
2025-04-02 14:40:00,234.98,235.4,234.97,235.18,12111.0,233.7456,234.1634,233.7356,233.9445,12111.0
2025-04-02 14:45:00,235.1,235.37,235.1,235.29,10355.0,233.8649,234.1335,233.8649,234.054,10355.0
2025-04-02 14:50:00,235.24,235.24,235.0,235.06,9829.0,234.0042,234.0042,233.7655,233.8252,9829.0
2025-04-02 14:55:00,235.06,235.09,234.25,234.27,13144.0,233.8252,233.855,233.0194,233.0393,13144.0
2025-04-02 15:00:00,234.3,235.09,234.3,235.08,14344.0,233.0692,233.855,233.0692,233.8451,14344.0
2025-04-02 15:05:00,235.09,235.23,234.83,235.19,18218.0,233.855,233.9943,233.5964,233.9545,18218.0
2025-04-02 15:10:00,235.05,235.2,234.86,234.86,8486.0,233.8152,233.9644,233.6262,233.6262,8486.0
2025-04-02 15:15:00,234.9,235.12,234.75,234.88,10823.0,233.666,233.8848,233.5168,233.6461,10823.0
2025-04-02 15:20:00,234.89,235.17,234.85,235.14,7958.0,233.6561,233.9346,233.6163,233.9047,7958.0
2025-04-02 15:25:00,235.07,235.47,234.9,235.35,15785.0,233.8351,234.233,233.666,234.1136,15785.0
2025-04-02 15:30:00,235.31,235.4,235.08,235.33,12418.0,234.0738,234.1634,233.8451,234.0937,12418.0
2025-04-02 15:35:00,235.33,235.64,235.09,235.36,21466.0,234.0937,234.4021,233.855,234.1236,21466.0
2025-04-02 15:40:00,235.34,235.78,235.24,235.72,21197.0,234.1037,234.5414,234.0042,234.4817,21197.0
2025-04-02 15:45:00,235.67,236.07,235.67,235.91,16941.0,234.432,234.8299,234.432,234.6707,16941.0
2025-04-02 15:50:00,235.86,235.97,235.57,235.84,38789.0,234.621,234.7304,234.3325,234.6011,38789.0
2025-04-02 15:55:00,235.86,235.88,234.98,235.24,196874.0,234.621,234.6409,233.7456,234.0042,196874.0
2025-04-03 09:30:00,222.78,225.09,222.52,225.09,11033.0,221.6097,223.9075,221.351,223.9075,11033.0
2025-04-03 09:35:00,224.54,225.2,223.87,224.87,3272.0,223.3604,224.017,222.6939,223.6887,3272.0
2025-04-03 09:40:00,224.89,225.48,223.03,224.7,159018.0,223.7086,224.2955,221.8584,223.5196,159018.0
2025-04-03 09:45:00,224.72,224.97,223.92,224.24,40781.0,223.5395,223.7882,222.7437,223.062,40781.0
2025-04-03 09:50:00,224.3,226.17,224.08,224.31,76345.0,223.1217,224.9819,222.9028,223.1316,76345.0
2025-04-03 09:55:00,224.47,225.0,223.02,223.47,61832.0,223.2908,223.818,221.8484,222.296,61832.0
2025-04-03 10:00:00,223.15,223.55,222.01,222.11,30034.0,221.9777,222.3756,220.8437,220.9432,30034.0
2025-04-03 10:05:00,222.2,222.59,221.95,222.3,23435.0,221.0327,221.4207,220.784,221.1322,23435.0
2025-04-03 10:10:00,222.27,223.39,222.03,223.08,37398.0,221.1023,222.2165,220.8636,221.9081,37398.0
2025-04-03 10:15:00,223.24,223.26,222.51,223.07,45211.0,222.0673,222.0871,221.3411,221.8981,45211.0
2025-04-03 10:20:00,222.9,222.96,222.35,222.74,27896.0,221.729,221.7887,221.1819,221.5699,27896.0
2025-04-03 10:25:00,222.71,223.75,222.63,223.49,16563.0,221.54,222.5746,221.4605,222.3159,16563.0
2025-04-03 10:30:00,223.5,223.68,222.52,222.82,14752.0,222.3259,222.5049,221.351,221.6495,14752.0
2025-04-03 10:35:00,222.81,223.04,221.74,221.93,36068.0,221.6395,221.8683,220.5751,220.7641,36068.0
2025-04-03 10:40:00,222.16,222.87,221.87,222.8,25729.0,220.9929,221.6992,220.7045,221.6296,25729.0
2025-04-03 10:45:00,222.8,222.99,222.35,222.7,20474.0,221.6296,221.8186,221.1819,221.5301,20474.0
2025-04-03 10:50:00,222.55,222.68,221.94,222.3,11758.0,221.3809,221.5102,220.7741,221.1322,11758.0
2025-04-03 10:55:00,222.31,222.69,221.93,222.15,20676.0,221.1421,221.5201,220.7641,220.983,20676.0
2025-04-03 11:00:00,221.88,222.49,221.69,222.47,16665.0,220.7144,221.3212,220.5254,221.3013,16665.0
2025-04-03 11:05:00,222.5,222.71,222.04,222.58,21100.0,221.3311,221.54,220.8736,221.4107,21100.0
2025-04-03 11:10:00,222.52,224.25,222.44,223.51,37277.0,221.351,223.0719,221.2715,222.3358,37277.0
2025-04-03 11:15:00,223.29,224.13,223.29,223.92,19750.0,222.117,222.9526,222.117,222.7437,19750.0
2025-04-03 11:20:00,223.86,223.99,223.25,223.44,23620.0,222.684,222.8133,222.0772,222.2662,23620.0
2025-04-03 11:25:00,223.48,223.91,223.2,223.2,18865.0,222.306,222.7337,222.0275,222.0275,18865.0
2025-04-03 11:30:00,223.19,223.84,223.12,223.65,22722.0,222.0175,222.6641,221.9479,222.4751,22722.0
2025-04-03 11:35:00,223.7,224.46,223.6,224.23,25506.0,222.5248,223.2808,222.4254,223.0521,25506.0
2025-04-03 11:40:00,224.34,224.89,224.23,224.36,22738.0,223.1615,223.7086,223.0521,223.1814,22738.0
2025-04-03 11:45:00,224.2,224.27,223.58,223.66,11140.0,223.0222,223.0918,222.4055,222.485,11140.0
2025-04-03 11:50:00,223.8,223.8,223.14,223.64,14049.0,222.6243,222.6243,221.9678,222.4652,14049.0
2025-04-03 11:55:00,223.52,223.94,223.31,223.87,11220.0,222.3458,222.7636,222.1369,222.6939,11220.0
2025-04-03 12:00:00,223.88,224.51,223.67,223.99,16059.0,222.7039,223.3306,222.495,222.8133,16059.0
2025-04-03 12:05:00,223.99,224.33,223.35,223.48,12934.0,222.8133,223.1515,222.1767,222.306,12934.0
2025-04-03 12:10:00,223.53,224.06,223.4,223.84,13085.0,222.3557,222.8829,222.2264,222.6641,13085.0
2025-04-03 12:15:00,223.82,224.37,223.62,224.28,11344.0,222.6442,223.1913,222.4453,223.1018,11344.0
2025-04-03 12:20:00,224.17,224.61,223.93,224.06,23360.0,222.9924,223.4301,222.7536,222.8829,23360.0
2025-04-03 12:25:00,224.03,224.49,223.7,224.38,10739.0,222.8531,223.3107,222.5248,223.2013,10739.0
2025-04-03 12:30:00,224.49,224.64,224.2,224.41,9313.0,223.3107,223.4599,223.0222,223.2311,9313.0
2025-04-03 12:35:00,224.53,224.71,224.28,224.49,15754.0,223.3505,223.5295,223.1018,223.3107,15754.0
2025-04-03 12:40:00,224.63,224.97,224.29,224.31,12918.0,223.45,223.7882,223.1117,223.1316,12918.0
2025-04-03 12:45:00,224.45,224.68,224.34,224.6,9405.0,223.2709,223.4997,223.1615,223.4201,9405.0
2025-04-03 12:50:00,224.61,224.64,223.37,223.46,9478.0,223.4301,223.4599,222.1966,222.2861,9478.0
2025-04-03 12:55:00,223.55,223.58,223.23,223.4,9166.0,222.3756,222.4055,222.0573,222.2264,9166.0
2025-04-03 13:00:00,223.53,223.77,223.22,223.54,17269.0,222.3557,222.5945,222.0474,222.3657,17269.0
2025-04-03 13:05:00,223.6,224.0,223.36,223.47,23946.0,222.4254,222.8233,222.1866,222.296,23946.0
2025-04-03 13:10:00,223.36,223.44,222.82,222.85,11283.0,222.1866,222.2662,221.6495,221.6793,11283.0
2025-04-03 13:15:00,222.92,222.93,222.2,222.37,14344.0,221.7489,221.7589,221.0327,221.2018,14344.0
2025-04-03 13:20:00,222.49,222.51,221.75,221.93,7605.0,221.3212,221.3411,220.5851,220.7641,7605.0
2025-04-03 13:25:00,221.9,222.09,221.7,221.7,13590.0,220.7343,220.9233,220.5353,220.5353,13590.0
2025-04-03 13:30:00,221.74,221.76,220.61,220.69,38110.0,220.5751,220.595,219.4511,219.5306,38110.0
2025-04-03 13:35:00,220.81,222.31,220.81,221.93,25244.0,219.65,221.1421,219.65,220.7641,25244.0
2025-04-03 13:40:00,222.0,222.2,221.73,221.82,10653.0,220.8338,221.0327,220.5652,220.6547,10653.0
2025-04-03 13:45:00,221.9,222.56,221.89,222.52,14195.0,220.7343,221.3908,220.7243,221.351,14195.0
2025-04-03 13:50:00,222.44,222.59,222.02,222.35,16385.0,221.2715,221.4207,220.8537,221.1819,16385.0
2025-04-03 13:55:00,222.26,222.36,221.79,221.93,10464.0,221.0924,221.1919,220.6249,220.7641,10464.0
2025-04-03 14:00:00,221.93,222.3,221.58,221.64,20730.0,220.7641,221.1322,220.416,220.4757,20730.0
2025-04-03 14:05:00,221.62,221.65,221.24,221.63,39641.0,220.4558,220.4856,220.0778,220.4657,39641.0
2025-04-03 14:10:00,221.71,221.71,221.03,221.03,9272.0,220.5453,220.5453,219.8689,219.8689,9272.0
2025-04-03 14:15:00,221.03,221.6,220.95,221.45,14463.0,219.8689,220.4359,219.7893,220.2867,14463.0
2025-04-03 14:20:00,221.45,221.63,221.2,221.33,22422.0,220.2867,220.4657,220.038,220.1673,22422.0
2025-04-03 14:25:00,221.4,221.69,221.33,221.63,16144.0,220.2369,220.5254,220.1673,220.4657,16144.0
2025-04-03 14:30:00,221.59,221.91,221.24,221.53,23852.0,220.4259,220.7442,220.0778,220.3662,23852.0
2025-04-03 14:35:00,221.62,222.71,221.59,222.22,17106.0,220.4558,221.54,220.4259,221.0526,17106.0
2025-04-03 14:40:00,222.14,222.64,222.05,222.52,47719.0,220.973,221.4704,220.8835,221.351,47719.0
2025-04-03 14:45:00,222.66,222.69,222.17,222.65,13798.0,221.4903,221.5201,221.0029,221.4804,13798.0
2025-04-03 14:50:00,222.54,222.73,222.1,222.18,32499.0,221.3709,221.5599,220.9332,221.0128,32499.0
2025-04-03 14:55:00,222.15,222.64,221.97,222.64,37845.0,220.983,221.4704,220.8039,221.4704,37845.0
2025-04-03 15:00:00,222.53,222.76,221.94,222.69,18103.0,221.361,221.5898,220.7741,221.5201,18103.0
2025-04-03 15:05:00,222.72,223.03,222.47,222.51,23364.0,221.55,221.8584,221.3013,221.3411,23364.0
2025-04-03 15:10:00,222.51,222.51,221.89,222.13,21019.0,221.3411,221.3411,220.7243,220.9631,21019.0
2025-04-03 15:15:00,222.02,222.02,221.13,221.83,29507.0,220.8537,220.8537,219.9683,220.6647,29507.0
2025-04-03 15:20:00,221.91,222.27,221.46,221.87,32345.0,220.7442,221.1023,220.2966,220.7045,32345.0
2025-04-03 15:25:00,221.8,222.29,221.69,222.19,52562.0,220.6348,221.1222,220.5254,221.0228,52562.0
2025-04-03 15:30:00,222.24,222.45,221.9,222.08,59398.0,221.0725,221.2814,220.7343,220.9133,59398.0
2025-04-03 15:35:00,222.08,222.91,221.91,222.68,39585.0,220.9133,221.739,220.7442,221.5102,39585.0
2025-04-03 15:40:00,222.64,223.03,222.45,223.03,33283.0,221.4704,221.8584,221.2814,221.8584,33283.0
2025-04-03 15:45:00,222.98,222.98,221.97,222.16,71828.0,221.8086,221.8086,220.8039,220.9929,71828.0
2025-04-03 15:50:00,222.22,222.69,221.91,222.61,78989.0,221.0526,221.5201,220.7442,221.4406,78989.0
2025-04-03 15:55:00,222.59,222.98,222.38,222.43,360944.0,221.4207,221.8086,221.2118,221.2615,360944.0
2025-04-04 09:30:00,220.65,220.89,219.04,220.41,2674.0,219.4909,219.7296,217.8893,219.2521,2674.0
2025-04-04 09:35:00,220.49,222.66,220.0,222.09,72503.0,219.3317,221.4903,218.8443,220.9233,72503.0
2025-04-04 09:40:00,222.09,223.94,221.46,223.44,39514.0,220.9233,222.7636,220.2966,222.2662,39514.0
2025-04-04 09:45:00,223.44,225.55,223.15,224.52,55696.0,222.2662,224.3651,221.9777,223.3405,55696.0
2025-04-04 09:50:00,224.28,226.27,224.08,225.06,71647.0,223.1018,225.0813,222.9028,223.8777,71647.0
2025-04-04 09:55:00,224.95,226.2,224.16,225.32,58243.0,223.7683,225.0117,222.9824,224.1363,58243.0
2025-04-04 10:00:00,225.32,226.33,224.48,225.33,34868.0,224.1363,225.141,223.3007,224.1463,34868.0
2025-04-04 10:05:00,225.38,225.65,224.23,224.33,26642.0,224.196,224.4646,223.0521,223.1515,26642.0
2025-04-04 10:10:00,224.16,224.3,223.21,223.51,29656.0,222.9824,223.1217,222.0374,222.3358,29656.0
2025-04-04 10:15:00,223.61,224.15,223.02,223.56,54154.0,222.4353,222.9725,221.8484,222.3856,54154.0
2025-04-04 10:20:00,223.58,223.67,222.44,222.69,22930.0,222.4055,222.495,221.2715,221.5201,22930.0
2025-04-04 10:25:00,222.8,223.04,221.96,222.14,27985.0,221.6296,221.8683,220.794,220.973,27985.0
2025-04-04 10:30:00,222.08,222.34,221.31,221.62,26262.0,220.9133,221.172,220.1474,220.4558,26262.0
2025-04-04 10:35:00,221.3,221.94,220.61,221.85,33301.0,220.1374,220.7741,219.4511,220.6846,33301.0
2025-04-04 10:40:00,221.79,221.85,220.83,221.12,40651.0,220.6249,220.6846,219.6699,219.9584,40651.0
2025-04-04 10:45:00,221.0,221.05,219.82,220.22,20029.0,219.839,219.8888,218.6652,219.0631,20029.0
2025-04-04 10:50:00,220.05,222.01,219.78,221.17,26060.0,218.894,220.8437,218.6254,220.0081,26060.0
2025-04-04 10:55:00,221.16,221.98,220.62,221.55,26611.0,219.9982,220.8139,219.461,220.3861,26611.0
2025-04-04 11:00:00,221.51,224.49,221.41,224.22,46861.0,220.3463,223.3107,220.2469,223.0421,46861.0
2025-04-04 11:05:00,224.25,226.5,224.24,226.1,37356.0,223.0719,225.3101,223.062,224.9122,37356.0
2025-04-04 11:10:00,226.15,227.62,225.78,227.6,35684.0,224.962,226.4242,224.5939,226.4043,35684.0
2025-04-04 11:15:00,227.32,228.97,227.32,228.23,39523.0,226.1258,227.7672,226.1258,227.031,39523.0
2025-04-04 11:20:00,228.11,229.83,227.81,228.93,32880.0,226.9117,228.6226,226.6132,227.7274,32880.0
2025-04-04 11:25:00,228.93,229.19,226.1,226.31,83611.0,227.7274,227.986,224.9122,225.1211,83611.0
2025-04-04 11:30:00,226.19,226.9,226.03,226.41,27376.0,225.0018,225.708,224.8426,225.2206,27376.0
2025-04-04 11:35:00,226.31,226.55,225.81,226.08,19206.0,225.1211,225.3599,224.6238,224.8923,19206.0
2025-04-04 11:40:00,226.25,227.71,226.15,227.39,54734.0,225.0614,226.5138,224.962,226.1955,54734.0
2025-04-04 11:45:00,227.39,228.26,227.0,228.15,26205.0,226.1955,227.0609,225.8075,226.9515,26205.0
2025-04-04 11:50:00,227.91,228.42,227.28,227.73,27103.0,226.7127,227.22,226.086,226.5337,27103.0
2025-04-04 11:55:00,227.89,228.52,227.19,227.19,35240.0,226.6928,227.3195,225.9965,225.9965,35240.0
2025-04-04 12:00:00,227.2,228.14,227.18,227.45,17565.0,226.0065,226.9415,225.9866,226.2551,17565.0
2025-04-04 12:05:00,227.17,228.31,226.67,227.05,23495.0,225.9766,227.1106,225.4792,225.8572,23495.0
2025-04-04 12:10:00,227.19,228.03,226.83,227.55,18613.0,225.9965,226.8321,225.6384,226.3546,18613.0
2025-04-04 12:15:00,227.71,227.71,226.02,226.54,32518.0,226.5138,226.5138,224.8326,225.3499,32518.0
2025-04-04 12:20:00,226.55,226.86,225.24,225.75,22504.0,225.3599,225.6682,224.0567,224.5641,22504.0
2025-04-04 12:25:00,225.48,226.02,225.07,225.58,28791.0,224.2955,224.8326,223.8876,224.395,28791.0
2025-04-04 12:30:00,225.71,225.89,224.83,225.16,16472.0,224.5243,224.7033,223.6489,223.9772,16472.0
2025-04-04 12:35:00,225.16,226.51,224.89,226.02,20336.0,223.9772,225.3201,223.7086,224.8326,20336.0
2025-04-04 12:40:00,226.04,226.2,224.81,224.9,15200.0,224.8525,225.0117,223.629,223.7185,15200.0
2025-04-04 12:45:00,224.91,225.06,224.59,224.59,20161.0,223.7285,223.8777,223.4102,223.4102,20161.0
2025-04-04 12:50:00,224.74,225.31,224.54,225.12,13974.0,223.5594,224.1264,223.3604,223.9374,13974.0
2025-04-04 12:55:00,225.13,225.66,224.74,224.93,9360.0,223.9473,224.4745,223.5594,223.7484,9360.0
2025-04-04 13:00:00,224.89,225.75,224.72,225.26,11459.0,223.7086,224.5641,223.5395,224.0766,11459.0
2025-04-04 13:05:00,225.29,225.29,224.56,224.96,16890.0,224.1065,224.1065,223.3803,223.7782,16890.0
2025-04-04 13:10:00,224.83,224.97,224.33,224.59,17479.0,223.6489,223.7882,223.1515,223.4102,17479.0
2025-04-04 13:15:00,224.58,224.84,223.9,224.73,17118.0,223.4002,223.6588,222.7238,223.5494,17118.0
2025-04-04 13:20:00,224.85,225.8,224.8,225.74,13015.0,223.6688,224.6138,223.6191,224.5541,13015.0
2025-04-04 13:25:00,225.75,226.46,225.63,225.97,19935.0,224.5641,225.2703,224.4447,224.7829,19935.0
2025-04-04 13:30:00,225.83,225.99,225.17,225.65,28072.0,224.6436,224.8028,223.9871,224.4646,28072.0
2025-04-04 13:35:00,225.65,226.91,225.45,226.65,15642.0,224.4646,225.718,224.2656,225.4593,15642.0
2025-04-04 13:40:00,226.62,227.78,226.55,226.91,15077.0,225.4295,226.5834,225.3599,225.718,15077.0
2025-04-04 13:45:00,227.11,228.02,226.57,227.89,18314.0,225.9169,226.8221,225.3798,226.6928,18314.0
2025-04-04 13:50:00,227.83,227.89,227.05,227.28,16447.0,226.6331,226.6928,225.8572,226.086,16447.0
2025-04-04 13:55:00,227.24,227.78,226.7,227.76,11489.0,226.0462,226.5834,225.5091,226.5635,11489.0
2025-04-04 14:00:00,227.75,228.31,227.31,227.37,13155.0,226.5536,227.1106,226.1159,226.1756,13155.0
2025-04-04 14:05:00,227.29,227.34,226.34,226.58,6828.0,226.096,226.1457,225.151,225.3897,6828.0
2025-04-04 14:10:00,226.44,226.88,226.32,226.51,11348.0,225.2504,225.6881,225.1311,225.3201,11348.0
2025-04-04 14:15:00,226.36,226.65,226.19,226.65,15076.0,225.1709,225.4593,225.0018,225.4593,15076.0
2025-04-04 14:20:00,226.72,226.93,226.23,226.53,28277.0,225.529,225.7379,225.0415,225.34,28277.0
2025-04-04 14:25:00,226.38,226.52,225.95,226.01,25556.0,225.1908,225.33,224.763,224.8227,25556.0
2025-04-04 14:30:00,225.97,226.38,225.78,226.05,27679.0,224.7829,225.1908,224.5939,224.8625,27679.0
2025-04-04 14:35:00,226.09,226.34,225.13,225.46,18337.0,224.9023,225.151,223.9473,224.2756,18337.0
2025-04-04 14:40:00,225.47,225.5,224.58,224.74,16998.0,224.2855,224.3154,223.4002,223.5594,16998.0
2025-04-04 14:45:00,224.73,225.58,224.51,225.47,12405.0,223.5494,224.395,223.3306,224.2855,12405.0
2025-04-04 14:50:00,225.47,225.57,224.93,225.21,36839.0,224.2855,224.385,223.7484,224.0269,36839.0
2025-04-04 14:55:00,225.11,225.68,224.89,225.33,20618.0,223.9274,224.4944,223.7086,224.1463,20618.0
2025-04-04 15:00:00,225.37,225.71,224.34,224.85,12811.0,224.1861,224.5243,223.1615,223.6688,12811.0
2025-04-04 15:05:00,224.77,225.14,224.43,224.97,15737.0,223.5892,223.9573,223.251,223.7882,15737.0
2025-04-04 15:10:00,224.98,226.45,224.84,226.32,35721.0,223.7981,225.2604,223.6588,225.1311,35721.0
2025-04-04 15:15:00,226.34,226.34,225.43,225.46,32615.0,225.151,225.151,224.2457,224.2756,32615.0
2025-04-04 15:20:00,225.47,226.77,225.46,226.64,34949.0,224.2855,225.5787,224.2756,225.4494,34949.0
2025-04-04 15:25:00,226.64,226.96,225.57,226.04,35873.0,225.4494,225.7677,224.385,224.8525,35873.0
2025-04-04 15:30:00,225.8,227.01,225.74,227.01,52573.0,224.6138,225.8174,224.5541,225.8174,52573.0
2025-04-04 15:35:00,227.1,227.24,226.1,226.2,42678.0,225.907,226.0462,224.9122,225.0117,42678.0
2025-04-04 15:40:00,226.35,226.67,225.81,225.99,46290.0,225.1609,225.4792,224.6238,224.8028,46290.0
2025-04-04 15:45:00,225.96,226.82,225.16,225.35,38017.0,224.773,225.6284,223.9772,224.1662,38017.0
2025-04-04 15:50:00,225.24,225.24,223.48,223.64,59146.0,224.0567,224.0567,222.306,222.4652,59146.0
2025-04-04 15:55:00,223.44,223.55,222.77,223.16,226434.0,222.2662,222.3756,221.5997,221.9877,226434.0
2025-04-07 09:30:00,218.05,218.05,212.19,213.92,133760.0,216.9045,216.9045,211.0753,212.7962,133760.0
2025-04-07 09:35:00,213.44,214.3,211.69,214.3,33118.0,212.3187,213.1742,210.5779,213.1742,33118.0
2025-04-07 09:40:00,213.74,214.28,212.87,213.65,41988.0,212.6172,213.1543,211.7517,212.5276,41988.0
2025-04-07 09:45:00,213.71,215.34,212.58,213.92,46685.0,212.5873,214.2088,211.4633,212.7962,46685.0
2025-04-07 09:50:00,213.92,215.18,213.72,214.86,24787.0,212.7962,214.0496,212.5973,213.7313,24787.0
2025-04-07 09:55:00,214.86,216.24,214.82,215.99,31029.0,213.7313,215.104,213.6915,214.8553,31029.0
2025-04-07 10:00:00,215.89,216.4,213.8,214.64,38396.0,214.7559,215.2632,212.6768,213.5124,38396.0
2025-04-07 10:05:00,214.42,214.75,213.39,213.99,21821.0,213.2936,213.6219,212.269,212.8658,21821.0
2025-04-07 10:10:00,213.87,223.7,213.87,222.09,84664.0,212.7465,222.5248,212.7465,220.9233,84664.0
2025-04-07 10:15:00,222.4,225.65,222.24,223.86,38842.0,221.2317,224.4646,221.0725,222.684,38842.0
2025-04-07 10:20:00,223.86,223.86,216.53,216.66,57079.0,222.684,222.684,215.3925,215.5218,57079.0
2025-04-07 10:25:00,216.8,218.1,216.0,217.0,24534.0,215.6611,216.9543,214.8653,215.86,24534.0
2025-04-07 10:30:00,216.36,218.96,215.55,216.86,40376.0,215.2234,217.8097,214.4177,215.7208,40376.0
2025-04-07 10:35:00,217.2,217.49,215.51,215.88,38813.0,216.059,216.3475,214.3779,214.7459,38813.0
2025-04-07 10:40:00,216.0,217.68,215.27,217.68,21591.0,214.8653,216.5365,214.1391,216.5365,21591.0
2025-04-07 10:45:00,217.75,218.47,216.75,217.89,19477.0,216.6061,217.3223,215.6113,216.7454,19477.0
2025-04-07 10:50:00,217.91,221.33,217.63,221.33,17329.0,216.7653,220.1673,216.4867,220.1673,17329.0
2025-04-07 10:55:00,220.72,220.95,219.06,220.01,24195.0,219.5605,219.7893,217.9092,218.8542,24195.0
2025-04-07 11:00:00,220.01,221.67,219.32,220.81,18241.0,218.8542,220.5055,218.1678,219.65,18241.0
2025-04-07 11:05:00,220.55,220.81,217.78,218.07,15201.0,219.3914,219.65,216.6359,216.9244,15201.0
2025-04-07 11:10:00,218.03,218.97,216.19,216.3,23815.0,216.8846,217.8197,215.0543,215.1637,23815.0
2025-04-07 11:15:00,216.29,216.74,214.01,215.95,38233.0,215.1538,215.6014,212.8857,214.8155,38233.0
2025-04-07 11:20:00,215.93,216.68,213.31,213.76,31373.0,214.7957,215.5417,212.1894,212.6371,31373.0
2025-04-07 11:25:00,213.76,214.33,213.2,213.21,13290.0,212.6371,213.2041,212.08,212.0899,13290.0
2025-04-07 11:30:00,213.44,214.4,213.08,213.98,14560.0,212.3187,213.2737,211.9606,212.8559,14560.0
2025-04-07 11:35:00,213.98,215.52,213.97,214.91,17063.0,212.8559,214.3878,212.846,213.781,17063.0
2025-04-07 11:40:00,214.77,216.56,214.69,216.42,16490.0,213.6417,215.4223,213.5622,215.2831,16490.0
2025-04-07 11:45:00,216.21,216.55,214.89,215.36,8629.0,215.0742,215.4124,213.7611,214.2286,8629.0
2025-04-07 11:50:00,215.67,216.5,214.76,215.04,21956.0,214.537,215.3627,213.6318,213.9103,21956.0
2025-04-07 11:55:00,214.72,215.87,214.72,215.56,24363.0,213.592,214.736,213.592,214.4276,24363.0
2025-04-07 12:00:00,215.33,215.67,214.85,215.61,16903.0,214.1988,214.537,213.7213,214.4773,16903.0
2025-04-07 12:05:00,215.75,215.75,214.25,214.45,5337.0,214.6166,214.6166,213.1245,213.3234,5337.0
2025-04-07 12:10:00,214.47,214.81,213.8,214.53,11432.0,213.3433,213.6815,212.6768,213.403,11432.0
2025-04-07 12:15:00,214.56,214.86,214.19,214.51,7263.0,213.4329,213.7313,213.0648,213.3831,7263.0
2025-04-07 12:20:00,214.59,214.88,213.11,214.15,25160.0,213.4627,213.7512,211.9905,213.025,25160.0
2025-04-07 12:25:00,214.09,215.6,214.09,215.37,14041.0,212.9653,214.4674,212.9653,214.2386,14041.0
2025-04-07 12:30:00,215.36,215.99,215.1,215.48,18284.0,214.2286,214.8553,213.97,214.348,18284.0
2025-04-07 12:35:00,215.56,215.59,215.06,215.3,8762.0,214.4276,214.4574,213.9302,214.169,8762.0
2025-04-07 12:40:00,214.99,215.61,214.01,214.41,13732.0,213.8606,214.4773,212.8857,213.2836,13732.0
2025-04-07 12:45:00,214.28,214.38,213.0,213.8,9477.0,213.1543,213.2538,211.881,212.6768,9477.0
2025-04-07 12:50:00,213.93,214.51,213.45,214.29,18483.0,212.8062,213.3831,212.3287,213.1643,18483.0
2025-04-07 12:55:00,214.2,214.5,212.93,213.79,13261.0,213.0747,213.3732,211.8114,212.6669,13261.0
2025-04-07 13:00:00,213.77,216.7,213.76,214.21,23434.0,212.647,215.5616,212.6371,213.0847,23434.0
2025-04-07 13:05:00,214.22,214.79,213.55,214.62,16978.0,213.0946,213.6616,212.4282,213.4925,16978.0
2025-04-07 13:10:00,214.62,216.5,214.21,216.24,29120.0,213.4925,215.3627,213.0847,215.104,29120.0
2025-04-07 13:15:00,216.29,217.15,215.99,216.49,16144.0,215.1538,216.0092,214.8553,215.3527,16144.0
2025-04-07 13:20:00,216.56,216.79,215.88,216.37,42771.0,215.4223,215.6511,214.7459,215.2333,42771.0
2025-04-07 13:25:00,216.13,217.31,215.9,216.87,22958.0,214.9946,216.1684,214.7658,215.7307,22958.0
2025-04-07 13:30:00,216.77,216.77,215.32,216.17,18125.0,215.6312,215.6312,214.1889,215.0344,18125.0
2025-04-07 13:35:00,216.44,217.09,215.8,216.86,13837.0,215.303,215.9496,214.6663,215.7208,13837.0
2025-04-07 13:40:00,216.86,217.61,216.28,217.35,10452.0,215.7208,216.4668,215.1438,216.2082,10452.0
2025-04-07 13:45:00,217.47,218.85,216.67,218.12,14244.0,216.3276,217.7003,215.5318,216.9742,14244.0
2025-04-07 13:50:00,218.06,218.64,217.73,218.02,13205.0,216.9145,217.4914,216.5862,216.8747,13205.0
2025-04-07 13:55:00,217.86,218.66,217.6,218.54,12637.0,216.7155,217.5113,216.4569,217.3919,12637.0
2025-04-07 14:00:00,218.56,219.13,217.55,218.25,18617.0,217.4118,217.9788,216.4071,217.1035,18617.0
2025-04-07 14:05:00,218.04,218.65,217.32,218.28,33165.0,216.8946,217.5014,216.1784,217.1333,33165.0
2025-04-07 14:10:00,218.28,218.95,217.28,217.37,17194.0,217.1333,217.7998,216.1386,216.2281,17194.0
2025-04-07 14:15:00,217.67,218.58,217.29,218.25,24942.0,216.5265,217.4317,216.1485,217.1035,24942.0
2025-04-07 14:20:00,218.5,218.68,217.58,218.08,25440.0,217.3522,217.5312,216.437,216.9344,25440.0
2025-04-07 14:25:00,218.13,218.14,216.87,216.98,19340.0,216.9841,216.994,215.7307,215.8401,19340.0
2025-04-07 14:30:00,216.98,217.59,216.98,217.39,14947.0,215.8401,216.4469,215.8401,216.248,14947.0
2025-04-07 14:35:00,217.38,218.05,217.23,218.04,15781.0,216.238,216.9045,216.0888,216.8946,15781.0
2025-04-07 14:40:00,217.86,218.18,217.29,217.45,16018.0,216.7155,217.0338,216.1485,216.3077,16018.0
2025-04-07 14:45:00,217.42,218.1,216.91,217.49,15269.0,216.2778,216.9543,215.7705,216.3475,15269.0
2025-04-07 14:50:00,217.11,217.73,216.12,216.18,13372.0,215.9695,216.5862,214.9847,215.0443,13372.0
2025-04-07 14:55:00,216.3,216.6,215.84,216.36,13940.0,215.1637,215.4621,214.7061,215.2234,13940.0
2025-04-07 15:00:00,216.34,217.54,216.12,216.46,16360.0,215.2035,216.3972,214.9847,215.3229,16360.0
2025-04-07 15:05:00,216.65,216.66,215.76,216.09,15612.0,215.5119,215.5218,214.6265,214.9548,15612.0
2025-04-07 15:10:00,215.78,216.31,215.53,216.03,17016.0,214.6464,215.1737,214.3978,214.8951,17016.0
2025-04-07 15:15:00,215.89,217.0,215.19,217.0,18706.0,214.7559,215.86,214.0595,215.86,18706.0
2025-04-07 15:20:00,216.86,217.14,215.91,216.4,24334.0,215.7208,215.9993,214.7758,215.2632,24334.0
2025-04-07 15:25:00,216.36,216.52,215.6,215.72,27531.0,215.2234,215.3826,214.4674,214.5868,27531.0
2025-04-07 15:30:00,215.75,217.91,215.74,217.47,20017.0,214.6166,216.7653,214.6067,216.3276,20017.0
2025-04-07 15:35:00,217.53,217.87,216.7,216.95,40128.0,216.3872,216.7255,215.5616,215.8103,40128.0
2025-04-07 15:40:00,216.95,216.95,215.04,215.24,56284.0,215.8103,215.8103,213.9103,214.1093,56284.0
2025-04-07 15:45:00,215.21,215.88,215.12,215.68,42489.0,214.0794,214.7459,213.9899,214.547,42489.0
2025-04-07 15:50:00,215.63,216.49,215.34,216.31,72795.0,214.4972,215.3527,214.2088,215.1737,72795.0
2025-04-07 15:55:00,216.31,217.2,216.31,217.09,191212.0,215.1737,216.059,215.1737,215.9496,191212.0
2025-04-08 09:30:00,220.02,222.0,218.96,219.69,48159.0,218.8642,220.8338,217.8097,218.5359,48159.0
2025-04-08 09:35:00,219.63,220.68,217.63,220.48,22033.0,218.4762,219.5207,216.4867,219.3218,22033.0
2025-04-08 09:40:00,220.43,221.0,219.34,219.73,11662.0,219.272,219.839,218.1877,218.5757,11662.0
2025-04-08 09:45:00,219.9,221.35,219.5,220.99,12178.0,218.7448,220.1872,218.3469,219.8291,12178.0
2025-04-08 09:50:00,220.97,221.76,220.08,220.94,9612.0,219.8092,220.595,218.9239,219.7793,9612.0
2025-04-08 09:55:00,221.12,221.78,220.63,221.16,9232.0,219.9584,220.6149,219.471,219.9982,9232.0
2025-04-08 10:00:00,221.09,222.0,221.03,221.35,11472.0,219.9285,220.8338,219.8689,220.1872,11472.0
2025-04-08 10:05:00,221.53,222.12,221.06,221.93,12825.0,220.3662,220.9531,219.8987,220.7641,12825.0
2025-04-08 10:10:00,221.99,222.46,221.65,222.06,6827.0,220.8238,221.2914,220.4856,220.8935,6827.0
2025-04-08 10:15:00,222.06,223.36,221.85,222.6,18151.0,220.8935,222.1866,220.6846,221.4306,18151.0
2025-04-08 10:20:00,222.53,222.82,221.85,221.85,5532.0,221.361,221.6495,220.6846,220.6846,5532.0
2025-04-08 10:25:00,222.11,223.03,222.02,222.92,4006.0,220.9432,221.8584,220.8537,221.7489,4006.0
2025-04-08 10:30:00,222.91,223.68,222.79,223.43,37245.0,221.739,222.5049,221.6196,222.2563,37245.0
2025-04-08 10:35:00,223.6,223.88,223.18,223.88,24720.0,222.4254,222.7039,222.0076,222.7039,24720.0
2025-04-08 10:40:00,223.71,223.71,222.0,222.15,10413.0,222.5348,222.5348,220.8338,220.983,10413.0
2025-04-08 10:45:00,222.15,222.54,221.88,222.18,13286.0,220.983,221.3709,220.7144,221.0128,13286.0
2025-04-08 10:50:00,222.13,222.41,221.4,221.45,9462.0,220.9631,221.2416,220.2369,220.2867,9462.0
2025-04-08 10:55:00,221.46,221.46,220.0,220.14,15441.0,220.2966,220.2966,218.8443,218.9835,15441.0
2025-04-08 11:00:00,219.9,220.37,219.57,219.57,8204.0,218.7448,219.2123,218.4165,218.4165,8204.0
2025-04-08 11:05:00,219.67,219.81,219.19,219.81,11932.0,218.516,218.6553,218.0385,218.6553,11932.0
2025-04-08 11:10:00,219.7,219.7,218.43,218.44,7083.0,218.5458,218.5458,217.2825,217.2925,7083.0
2025-04-08 11:15:00,218.65,218.79,217.58,218.79,25519.0,217.5014,217.6406,216.437,217.6406,25519.0
2025-04-08 11:20:00,218.67,219.03,217.58,217.64,27027.0,217.5213,217.8794,216.437,216.4967,27027.0
2025-04-08 11:25:00,217.96,218.45,217.64,217.81,10683.0,216.815,217.3024,216.4967,216.6658,10683.0
2025-04-08 11:30:00,217.86,218.85,217.86,218.67,10390.0,216.7155,217.7003,216.7155,217.5213,10390.0
2025-04-08 11:35:00,218.41,218.97,218.15,218.6,7863.0,217.2626,217.8197,217.004,217.4516,7863.0
2025-04-08 11:40:00,218.76,219.53,218.75,219.0,5818.0,217.6108,218.3767,217.6008,217.8495,5818.0
2025-04-08 11:45:00,219.01,219.41,218.59,218.59,4655.0,217.8595,218.2574,217.4417,217.4417,4655.0
2025-04-08 11:50:00,218.72,218.72,218.07,218.66,5147.0,217.571,217.571,216.9244,217.5113,5147.0
2025-04-08 11:55:00,218.58,219.18,218.51,218.8,3454.0,217.4317,218.0286,217.3621,217.6506,3454.0
2025-04-08 12:00:00,218.8,219.21,218.78,218.95,3123.0,217.6506,218.0584,217.6307,217.7998,3123.0
2025-04-08 12:05:00,219.41,219.73,218.83,218.91,3484.0,218.2574,218.5757,217.6804,217.76,3484.0
2025-04-08 12:10:00,219.0,219.36,218.63,218.68,6001.0,217.8495,218.2076,217.4815,217.5312,6001.0
2025-04-08 12:15:00,218.5,218.55,217.83,218.08,7307.0,217.3522,217.4019,216.6857,216.9344,7307.0
2025-04-08 12:20:00,218.09,218.17,217.67,217.95,5097.0,216.9443,217.0239,216.5265,216.805,5097.0
2025-04-08 12:25:00,217.8,218.85,217.8,218.67,5273.0,216.6558,217.7003,216.6558,217.5213,5273.0
2025-04-08 12:30:00,218.89,219.09,218.07,218.87,16776.0,217.7401,217.9391,216.9244,217.7202,16776.0
2025-04-08 12:35:00,218.71,218.71,217.52,217.69,10840.0,217.5611,217.5611,216.3773,216.5464,10840.0
2025-04-08 12:40:00,217.8,217.8,216.71,217.14,8479.0,216.6558,216.6558,215.5716,215.9993,8479.0
2025-04-08 12:45:00,217.03,218.26,216.93,217.73,18186.0,215.8899,217.1134,215.7904,216.5862,18186.0
2025-04-08 12:50:00,217.91,217.91,217.23,217.33,8613.0,216.7653,216.7653,216.0888,216.1883,8613.0
2025-04-08 12:55:00,217.32,217.55,216.56,216.69,10317.0,216.1784,216.4071,215.4223,215.5517,10317.0
2025-04-08 13:00:00,216.69,216.84,216.04,216.25,10403.0,215.5517,215.7009,214.9051,215.114,10403.0
2025-04-08 13:05:00,216.41,216.79,215.52,215.52,15305.0,215.2731,215.6511,214.3878,214.3878,15305.0
2025-04-08 13:10:00,215.65,215.9,214.66,215.6,18958.0,214.5171,214.7658,213.5323,214.4674,18958.0
2025-04-08 13:15:00,215.91,216.1,215.25,215.45,8561.0,214.7758,214.9648,214.1192,214.3182,8561.0
2025-04-08 13:20:00,215.29,215.47,214.95,215.27,11009.0,214.159,214.3381,213.8208,214.1391,11009.0
2025-04-08 13:25:00,215.27,215.5,214.44,214.55,6299.0,214.1391,214.3679,213.3135,213.4229,6299.0
2025-04-08 13:30:00,214.72,214.76,214.14,214.18,18411.0,213.592,213.6318,213.0151,213.0548,18411.0
2025-04-08 13:35:00,214.06,215.36,214.01,214.91,6005.0,212.9355,214.2286,212.8857,213.781,6005.0
2025-04-08 13:40:00,215.21,216.79,214.92,216.26,30252.0,214.0794,215.6511,213.791,215.1239,30252.0
2025-04-08 13:45:00,216.28,216.49,215.18,215.36,8381.0,215.1438,215.3527,214.0496,214.2286,8381.0
2025-04-08 13:50:00,215.29,215.7,214.95,215.17,6486.0,214.159,214.5669,213.8208,214.0396,6486.0
2025-04-08 13:55:00,215.33,215.86,215.15,215.86,10020.0,214.1988,214.726,214.0198,214.726,10020.0
2025-04-08 14:00:00,215.84,215.84,215.08,215.13,5200.0,214.7061,214.7061,213.9501,213.9999,5200.0
2025-04-08 14:05:00,214.94,215.02,213.92,214.09,15391.0,213.8109,213.8904,212.7962,212.9653,15391.0
2025-04-08 14:10:00,214.09,214.36,213.24,213.38,8519.0,212.9653,213.2339,212.1198,212.2591,8519.0
2025-04-08 14:15:00,213.38,214.45,213.35,214.2,5532.0,212.2591,213.3234,212.2292,213.0747,5532.0
2025-04-08 14:20:00,214.03,214.24,213.77,214.11,13266.0,212.9056,213.1145,212.647,212.9852,13266.0
2025-04-08 14:25:00,213.96,213.96,213.0,213.09,9054.0,212.836,212.836,211.881,211.9706,9054.0
2025-04-08 14:30:00,213.24,215.02,213.24,213.38,19543.0,212.1198,213.8904,212.1198,212.2591,19543.0
2025-04-08 14:35:00,213.31,213.73,212.78,213.44,6364.0,212.1894,212.6072,211.6622,212.3187,6364.0
2025-04-08 14:40:00,213.18,213.37,212.99,213.03,7514.0,212.0601,212.2491,211.8711,211.9109,7514.0
2025-04-08 14:45:00,213.15,213.81,213.11,213.78,13659.0,212.0303,212.6868,211.9905,212.6569,13659.0
2025-04-08 14:50:00,213.76,214.34,213.66,213.93,14345.0,212.6371,213.214,212.5376,212.8062,14345.0
2025-04-08 14:55:00,213.81,214.17,213.42,213.56,10988.0,212.6868,213.0449,212.2988,212.4381,10988.0
2025-04-08 15:00:00,213.7,213.8,213.23,213.34,12025.0,212.5774,212.6768,212.1098,212.2193,12025.0
2025-04-08 15:05:00,213.42,213.62,212.31,212.32,28788.0,212.2988,212.4978,211.1947,211.2046,28788.0
2025-04-08 15:10:00,212.42,212.62,211.81,211.94,21819.0,211.3041,211.503,210.6973,210.8266,21819.0
2025-04-08 15:15:00,212.06,212.24,211.43,211.57,13537.0,210.946,211.125,210.3193,210.4586,13537.0
2025-04-08 15:20:00,211.58,212.7,211.44,212.62,18984.0,210.4685,211.5826,210.3292,211.503,18984.0
2025-04-08 15:25:00,212.7,212.96,212.44,212.6,20618.0,211.5826,211.8413,211.324,211.4831,20618.0
2025-04-08 15:30:00,212.44,212.53,211.4,211.4,23852.0,211.324,211.4135,210.2895,210.2895,23852.0
2025-04-08 15:35:00,211.39,211.39,209.15,209.19,45646.0,210.2795,210.2795,208.0513,208.0911,45646.0
2025-04-08 15:40:00,209.28,210.19,208.69,208.86,27244.0,208.1806,209.0858,207.5937,207.7628,27244.0
2025-04-08 15:45:00,208.68,209.27,207.7,207.8,40031.0,207.5837,208.1706,206.6089,206.7084,40031.0
2025-04-08 15:50:00,207.93,210.51,207.58,210.39,47901.0,206.8377,209.4041,206.4895,209.2848,47901.0
2025-04-08 15:55:00,210.2,211.85,209.98,211.83,173111.0,209.0958,210.7371,208.8769,210.7172,173111.0
2025-04-09 09:30:00,208.8,209.88,206.5,206.64,46524.0,207.7031,208.7774,205.4152,205.5545,46524.0
2025-04-09 09:35:00,206.58,209.18,206.38,208.86,62526.0,205.4948,208.0811,205.2958,207.7628,62526.0
2025-04-09 09:40:00,208.76,210.27,208.14,208.35,27346.0,207.6633,209.1654,207.0466,207.2555,27346.0
2025-04-09 09:45:00,208.53,208.99,207.12,208.93,18162.0,207.4345,207.8921,206.0319,207.8324,18162.0
2025-04-09 09:50:00,209.27,210.0,208.51,208.73,15461.0,208.1706,208.8968,207.4146,207.6335,15461.0
2025-04-09 09:55:00,209.16,209.42,208.17,209.11,16278.0,208.0612,208.3199,207.0764,208.0115,16278.0
2025-04-09 10:00:00,209.1,211.33,209.1,210.38,14431.0,208.0015,210.2198,208.0015,209.2748,14431.0
2025-04-09 10:05:00,209.94,210.64,208.75,208.89,9732.0,208.8371,209.5334,207.6534,207.7926,9732.0
2025-04-09 10:10:00,208.57,209.4,207.9,208.06,8777.0,207.4743,208.3,206.8078,206.967,8777.0
2025-04-09 10:15:00,208.38,208.66,208.03,208.66,11976.0,207.2853,207.5638,206.9372,207.5638,11976.0
2025-04-09 10:20:00,208.3,208.71,207.48,208.36,10967.0,207.2057,207.6136,206.39,207.2654,10967.0
2025-04-09 10:25:00,208.33,208.64,207.7,208.4,16030.0,207.2356,207.544,206.6089,207.3052,16030.0
2025-04-09 10:30:00,208.41,210.0,208.39,209.8,12228.0,207.3152,208.8968,207.2953,208.6979,12228.0
2025-04-09 10:35:00,209.6,209.78,208.71,208.86,7396.0,208.4989,208.678,207.6136,207.7628,7396.0
2025-04-09 10:40:00,208.86,209.16,208.35,208.36,7125.0,207.7628,208.0612,207.2555,207.2654,7125.0
2025-04-09 10:45:00,208.64,209.48,208.07,208.29,45246.0,207.544,208.3795,206.9769,207.1958,45246.0
2025-04-09 10:50:00,208.29,208.29,207.43,207.96,6473.0,207.1958,207.1958,206.3403,206.8675,6473.0
2025-04-09 10:55:00,208.09,208.35,207.64,207.69,10732.0,206.9968,207.2555,206.5492,206.5989,10732.0
2025-04-09 11:00:00,207.63,208.28,207.38,208.23,15664.0,206.5393,207.1858,206.2906,207.1361,15664.0
2025-04-09 11:05:00,208.19,209.17,208.12,208.55,5520.0,207.0963,208.0712,207.0267,207.4544,5520.0
2025-04-09 11:10:00,208.67,208.8,208.02,208.45,9557.0,207.5738,207.7031,206.9272,207.3549,9557.0
2025-04-09 11:15:00,208.44,209.49,208.38,209.26,28958.0,207.345,208.3895,207.2853,208.1607,28958.0
2025-04-09 11:20:00,209.26,209.74,209.01,209.66,19559.0,208.1607,208.6382,207.912,208.5586,19559.0
2025-04-09 11:25:00,209.51,209.72,209.16,209.29,9239.0,208.4094,208.6183,208.0612,208.1905,9239.0
2025-04-09 11:30:00,209.16,209.62,208.56,208.75,14784.0,208.0612,208.5188,207.4644,207.6534,14784.0
2025-04-09 11:35:00,208.66,208.88,208.02,208.06,10494.0,207.5638,207.7827,206.9272,206.967,10494.0
2025-04-09 11:40:00,207.98,208.37,207.83,208.03,13112.0,206.8874,207.2754,206.7382,206.9372,13112.0
2025-04-09 11:45:00,208.03,208.96,207.93,208.79,8467.0,206.9372,207.8623,206.8377,207.6932,8467.0
2025-04-09 11:50:00,208.8,208.88,208.25,208.25,16379.0,207.7031,207.7827,207.156,207.156,16379.0
2025-04-09 11:55:00,208.19,208.23,207.52,207.91,14118.0,207.0963,207.1361,206.4298,206.8178,14118.0
2025-04-09 12:00:00,207.74,208.14,207.65,207.9,10477.0,206.6487,207.0466,206.5592,206.8078,10477.0
2025-04-09 12:05:00,207.93,208.64,207.93,208.64,19257.0,206.8377,207.544,206.8377,207.544,19257.0
2025-04-09 12:10:00,208.57,209.34,208.54,209.05,11181.0,207.4743,208.2403,207.4445,207.9518,11181.0
2025-04-09 12:15:00,209.01,209.41,208.92,209.15,6795.0,207.912,208.3099,207.8225,208.0513,6795.0
2025-04-09 12:20:00,209.15,209.39,208.93,208.93,10726.0,208.0513,208.29,207.8324,207.8324,10726.0
2025-04-09 12:25:00,208.92,209.32,208.8,208.83,6460.0,207.8225,208.2204,207.7031,207.733,6460.0
2025-04-09 12:30:00,208.8,209.42,208.69,209.31,7706.0,207.7031,208.3199,207.5937,208.2104,7706.0
2025-04-09 12:35:00,209.49,209.62,208.91,209.3,8851.0,208.3895,208.5188,207.8125,208.2005,8851.0
2025-04-09 12:40:00,209.28,209.38,208.99,209.05,6477.0,208.1806,208.2801,207.8921,207.9518,6477.0
2025-04-09 12:45:00,209.19,209.72,209.0,209.72,6937.0,208.0911,208.6183,207.9021,208.6183,6937.0
2025-04-09 12:50:00,209.72,210.08,209.38,210.08,13528.0,208.6183,208.9764,208.2801,208.9764,13528.0
2025-04-09 12:55:00,209.99,210.3,209.46,209.58,7269.0,208.8869,209.1952,208.3596,208.479,7269.0
2025-04-09 13:00:00,209.58,211.89,209.57,211.67,14693.0,208.479,210.7769,208.4691,210.558,14693.0
2025-04-09 13:05:00,211.73,211.73,210.07,210.29,6385.0,210.6177,210.6177,208.9664,209.1853,6385.0
2025-04-09 13:10:00,210.3,210.48,209.6,210.03,16919.0,209.1952,209.3743,208.4989,208.9266,16919.0
2025-04-09 13:15:00,210.14,214.45,208.3,213.66,51247.0,209.0361,213.3234,207.2057,212.5376,51247.0
2025-04-09 13:20:00,213.56,219.67,212.44,219.67,47964.0,212.4381,218.516,211.324,218.516,47964.0
2025-04-09 13:25:00,219.78,223.86,219.09,219.09,45803.0,218.6254,222.684,217.9391,217.9391,45803.0
2025-04-09 13:30:00,219.66,222.95,219.47,222.95,23683.0,218.5061,221.7788,218.3171,221.7788,23683.0
2025-04-09 13:35:00,223.04,224.31,221.24,221.24,22466.0,221.8683,223.1316,220.0778,220.0778,22466.0
2025-04-09 13:40:00,220.64,221.32,219.29,220.27,18874.0,219.4809,220.1573,218.138,219.1129,18874.0
2025-04-09 13:45:00,220.35,223.41,220.32,222.52,38552.0,219.1924,222.2364,219.1626,221.351,38552.0
2025-04-09 13:50:00,222.14,222.4,220.03,221.16,17384.0,220.973,221.2317,218.8741,219.9982,17384.0
2025-04-09 13:55:00,220.67,223.14,220.42,222.31,16237.0,219.5108,221.9678,219.2621,221.1421,16237.0
2025-04-09 14:00:00,222.56,223.94,222.0,223.53,27451.0,221.3908,222.7636,220.8338,222.3557,27451.0
2025-04-09 14:05:00,223.88,223.88,220.51,221.11,27443.0,222.7039,222.7039,219.3516,219.9484,27443.0
2025-04-09 14:10:00,221.11,222.18,220.79,221.88,32893.0,219.9484,221.0128,219.6301,220.7144,32893.0
2025-04-09 14:15:00,221.44,223.5,220.8,222.06,44150.0,220.2767,222.3259,219.6401,220.8935,44150.0
2025-04-09 14:20:00,221.66,222.68,221.2,222.19,24152.0,220.4956,221.5102,220.038,221.0228,24152.0
2025-04-09 14:25:00,222.19,223.19,221.84,222.49,19850.0,221.0228,222.0175,220.6746,221.3212,19850.0
2025-04-09 14:30:00,222.59,223.19,221.0,221.55,34417.0,221.4207,222.0175,219.839,220.3861,34417.0
2025-04-09 14:35:00,221.39,222.34,221.19,221.56,23018.0,220.227,221.172,220.028,220.3961,23018.0
2025-04-09 14:40:00,221.33,221.58,219.39,219.39,24630.0,220.1673,220.416,218.2375,218.2375,24630.0
2025-04-09 14:45:00,220.0,221.36,219.03,220.83,26494.0,218.8443,220.1971,217.8794,219.6699,26494.0
2025-04-09 14:50:00,220.46,221.49,219.92,220.42,27754.0,219.3019,220.3264,218.7647,219.2621,27754.0
2025-04-09 14:55:00,220.36,220.61,219.02,219.31,20237.0,219.2024,219.4511,217.8694,218.1579,20237.0
2025-04-09 15:00:00,219.23,221.99,218.93,221.99,19195.0,218.0783,220.8238,217.7799,220.8238,19195.0
2025-04-09 15:05:00,221.97,222.71,221.36,221.82,24156.0,220.8039,221.54,220.1971,220.6547,24156.0
2025-04-09 15:10:00,222.01,222.76,221.7,222.66,14089.0,220.8437,221.5898,220.5353,221.4903,14089.0
2025-04-09 15:15:00,222.66,223.03,221.84,222.67,13530.0,221.4903,221.8584,220.6746,221.5002,13530.0
2025-04-09 15:20:00,222.63,223.33,222.47,223.06,17627.0,221.4605,222.1568,221.3013,221.8882,17627.0
2025-04-09 15:25:00,223.05,223.56,222.51,222.96,26248.0,221.8783,222.3856,221.3411,221.7887,26248.0
2025-04-09 15:30:00,223.0,224.0,222.59,222.97,38350.0,221.8285,222.8233,221.4207,221.7987,38350.0
2025-04-09 15:35:00,223.01,223.27,221.61,222.27,29696.0,221.8385,222.0971,220.4458,221.1023,29696.0
2025-04-09 15:40:00,222.09,222.62,221.9,222.27,27869.0,220.9233,221.4505,220.7343,221.1023,27869.0
2025-04-09 15:45:00,222.27,223.0,221.85,222.42,46901.0,221.1023,221.8285,220.6846,221.2516,46901.0
2025-04-09 15:50:00,222.51,224.11,222.35,222.89,87146.0,221.3411,222.9327,221.1819,221.7191,87146.0
2025-04-09 15:55:00,223.14,223.64,222.47,223.36,261067.0,221.9678,222.4652,221.3013,222.1866,261067.0
2025-04-10 09:30:00,220.96,220.96,218.37,218.91,66882.0,219.7992,219.7992,217.2228,217.76,66882.0
2025-04-10 09:35:00,218.42,220.43,218.42,219.61,12611.0,217.2726,219.272,217.2726,218.4563,12611.0
2025-04-10 09:40:00,219.59,219.59,217.13,218.23,22443.0,218.4364,218.4364,215.9894,217.0836,22443.0
2025-04-10 09:45:00,218.75,220.18,218.5,219.42,24861.0,217.6008,219.0233,217.3522,218.2673,24861.0
2025-04-10 09:50:00,219.65,220.1,218.82,219.27,11856.0,218.4961,218.9437,217.6705,218.1181,11856.0
2025-04-10 09:55:00,219.12,219.58,218.94,219.38,11868.0,217.9689,218.4265,217.7898,218.2275,11868.0
2025-04-10 10:00:00,218.92,219.59,218.27,219.11,19216.0,217.7699,218.4364,217.1234,217.9589,19216.0
2025-04-10 10:05:00,219.11,219.62,217.41,217.92,21846.0,217.9589,218.4663,216.2679,216.7752,21846.0
2025-04-10 10:10:00,217.7,218.34,217.17,218.16,18579.0,216.5564,217.193,216.0291,217.0139,18579.0
2025-04-10 10:15:00,218.16,218.62,218.13,218.13,10667.0,217.0139,217.4715,216.9841,216.9841,10667.0
2025-04-10 10:20:00,218.26,219.02,217.81,218.87,26251.0,217.1134,217.8694,216.6658,217.7202,26251.0
2025-04-10 10:25:00,218.87,219.64,218.38,218.39,16885.0,217.7202,218.4862,217.2328,217.2427,16885.0
2025-04-10 10:30:00,218.53,219.57,218.47,219.31,21103.0,217.382,218.4165,217.3223,218.1579,21103.0
2025-04-10 10:35:00,219.17,219.76,219.17,219.42,16626.0,218.0186,218.6055,218.0186,218.2673,16626.0
2025-04-10 10:40:00,219.61,219.82,218.66,218.84,10402.0,218.4563,218.6652,217.5113,217.6904,10402.0
2025-04-10 10:45:00,219.03,219.25,218.37,218.59,11143.0,217.8794,218.0982,217.2228,217.4417,11143.0
2025-04-10 10:50:00,218.59,218.97,218.22,218.68,7675.0,217.4417,217.8197,217.0736,217.5312,7675.0
2025-04-10 10:55:00,218.64,218.89,217.7,218.06,18598.0,217.4914,217.7401,216.5564,216.9145,18598.0
2025-04-10 11:00:00,217.83,218.58,217.83,218.18,8140.0,216.6857,217.4317,216.6857,217.0338,8140.0
2025-04-10 11:05:00,218.33,219.5,218.33,219.36,6383.0,217.183,218.3469,217.183,218.2076,6383.0
2025-04-10 11:10:00,219.38,219.57,218.57,218.58,15170.0,218.2275,218.4165,217.4218,217.4317,15170.0
2025-04-10 11:15:00,218.58,218.89,218.18,218.18,13535.0,217.4317,217.7401,217.0338,217.0338,13535.0
2025-04-10 11:20:00,218.31,218.69,218.13,218.2,7681.0,217.1632,217.5412,216.9841,217.0537,7681.0
2025-04-10 11:25:00,218.2,218.57,217.86,218.3,14852.0,217.0537,217.4218,216.7155,217.1532,14852.0
2025-04-10 11:30:00,217.96,218.38,217.78,218.36,8742.0,216.815,217.2328,216.6359,217.2129,8742.0
2025-04-10 11:35:00,218.46,218.79,218.24,218.48,8354.0,217.3124,217.6406,217.0935,217.3323,8354.0
2025-04-10 11:40:00,218.65,219.09,218.04,218.12,16901.0,217.5014,217.9391,216.8946,216.9742,16901.0
2025-04-10 11:45:00,218.21,218.65,218.0,218.09,8479.0,217.0637,217.5014,216.8548,216.9443,8479.0
2025-04-10 11:50:00,217.99,218.19,217.51,218.05,16256.0,216.8448,217.0438,216.3674,216.9045,16256.0
2025-04-10 11:55:00,218.26,218.26,216.61,216.81,13869.0,217.1134,217.1134,215.4721,215.671,13869.0
2025-04-10 12:00:00,216.87,217.41,215.6,215.84,9429.0,215.7307,216.2679,214.4674,214.7061,9429.0
2025-04-10 12:05:00,215.8,216.82,215.58,216.27,13573.0,214.6663,215.681,214.4475,215.1339,13573.0
2025-04-10 12:10:00,216.24,216.68,215.52,215.73,15012.0,215.104,215.5417,214.3878,214.5967,15012.0
2025-04-10 12:15:00,215.52,215.6,214.76,215.25,9381.0,214.3878,214.4674,213.6318,214.1192,9381.0
2025-04-10 12:20:00,215.1,215.22,213.36,214.43,15698.0,213.97,214.0894,212.2392,213.3035,15698.0
2025-04-10 12:25:00,214.51,215.34,213.43,214.75,14674.0,213.3831,214.2088,212.3088,213.6219,14674.0
2025-04-10 12:30:00,214.52,217.1,214.52,216.91,11884.0,213.3931,215.9595,213.3931,215.7705,11884.0
2025-04-10 12:35:00,217.11,217.57,216.28,217.36,15203.0,215.9695,216.427,215.1438,216.2181,15203.0
2025-04-10 12:40:00,217.08,217.23,216.5,217.23,13381.0,215.9396,216.0888,215.3627,216.0888,13381.0
2025-04-10 12:45:00,216.93,218.32,216.33,217.88,14731.0,215.7904,217.1731,215.1936,216.7354,14731.0
2025-04-10 12:50:00,217.79,217.97,216.74,217.06,9752.0,216.6459,216.8249,215.6014,215.9197,9752.0
2025-04-10 12:55:00,216.8,217.93,216.74,217.69,11934.0,215.6611,216.7851,215.6014,216.5464,11934.0
2025-04-10 13:00:00,217.66,219.49,217.36,218.83,20983.0,216.5166,218.337,216.2181,217.6804,20983.0
2025-04-10 13:05:00,218.49,218.55,216.82,216.82,14889.0,217.3422,217.4019,215.681,215.681,14889.0
2025-04-10 13:10:00,216.68,216.97,214.91,215.5,13108.0,215.5417,215.8302,213.781,214.3679,13108.0
2025-04-10 13:15:00,215.71,216.41,215.42,216.12,11064.0,214.5768,215.2731,214.2883,214.9847,11064.0
2025-04-10 13:20:00,216.12,216.44,215.25,216.33,18391.0,214.9847,215.303,214.1192,215.1936,18391.0
2025-04-10 13:25:00,216.28,217.75,216.27,217.75,12110.0,215.1438,216.6061,215.1339,216.6061,12110.0
2025-04-10 13:30:00,217.51,218.05,216.99,217.04,14724.0,216.3674,216.9045,215.8501,215.8998,14724.0
2025-04-10 13:35:00,216.97,218.45,216.97,216.97,13501.0,215.8302,217.3024,215.8302,215.8302,13501.0
2025-04-10 13:40:00,217.35,219.28,217.3,219.05,9630.0,216.2082,218.1281,216.1585,217.8993,9630.0
2025-04-10 13:45:00,219.06,220.54,218.79,219.03,20294.0,217.9092,219.3814,217.6406,217.8794,20294.0
2025-04-10 13:50:00,219.03,219.96,218.6,219.57,23392.0,217.8794,218.8045,217.4516,218.4165,23392.0
2025-04-10 13:55:00,219.97,220.05,219.28,219.3,13799.0,218.8144,218.894,218.1281,218.148,13799.0
2025-04-10 14:00:00,219.17,221.21,219.07,220.85,18978.0,218.0186,220.0479,217.9192,219.6898,18978.0
2025-04-10 14:05:00,220.87,221.34,219.34,219.35,15773.0,219.7097,220.1772,218.1877,218.1977,15773.0
2025-04-10 14:10:00,219.63,219.71,218.82,219.03,14856.0,218.4762,218.5558,217.6705,217.8794,14856.0
2025-04-10 14:15:00,219.03,220.32,218.87,220.17,10755.0,217.8794,219.1626,217.7202,219.0134,10755.0
2025-04-10 14:20:00,220.17,222.05,220.16,221.71,18581.0,219.0134,220.8835,219.0034,220.5453,18581.0
2025-04-10 14:25:00,221.74,222.97,221.2,222.85,21229.0,220.5751,221.7987,220.038,221.6793,21229.0
2025-04-10 14:30:00,222.77,223.4,222.02,222.1,14680.0,221.5997,222.2264,220.8537,220.9332,14680.0
2025-04-10 14:35:00,221.73,222.31,221.33,221.8,11957.0,220.5652,221.1421,220.1673,220.6348,11957.0
2025-04-10 14:40:00,222.0,223.1,221.58,222.64,12407.0,220.8338,221.928,220.416,221.4704,12407.0
2025-04-10 14:45:00,222.65,222.67,221.27,221.33,9455.0,221.4804,221.5002,220.1076,220.1673,9455.0
2025-04-10 14:50:00,221.32,222.04,220.39,220.54,11659.0,220.1573,220.8736,219.2322,219.3814,11659.0
2025-04-10 14:55:00,220.45,221.68,220.29,221.14,13656.0,219.2919,220.5154,219.1328,219.9783,13656.0
2025-04-10 15:00:00,221.13,222.87,220.77,222.63,13010.0,219.9683,221.6992,219.6102,221.4605,13010.0
2025-04-10 15:05:00,222.63,223.14,221.05,221.05,22930.0,221.4605,221.9678,219.8888,219.8888,22930.0
2025-04-10 15:10:00,221.09,221.77,220.83,221.07,16654.0,219.9285,220.605,219.6699,219.9087,16654.0
2025-04-10 15:15:00,221.31,222.05,220.66,221.77,18790.0,220.1474,220.8835,219.5008,220.605,18790.0
2025-04-10 15:20:00,221.77,222.65,220.99,221.27,19540.0,220.605,221.4804,219.8291,220.1076,19540.0
2025-04-10 15:25:00,221.12,221.75,219.67,219.69,22527.0,219.9584,220.5851,218.516,218.5359,22527.0
2025-04-10 15:30:00,219.56,221.08,219.13,220.07,28893.0,218.4066,219.9186,217.9788,218.9139,28893.0
2025-04-10 15:35:00,219.93,220.39,219.42,219.57,31699.0,218.7746,219.2322,218.2673,218.4165,31699.0
2025-04-10 15:40:00,219.67,220.06,218.4,218.4,39335.0,218.516,218.904,217.2527,217.2527,39335.0
2025-04-10 15:45:00,218.64,219.76,217.97,218.92,68501.0,217.4914,218.6055,216.8249,217.7699,68501.0
2025-04-10 15:50:00,218.98,221.11,218.54,220.67,70853.0,217.8296,219.9484,217.3919,219.5108,70853.0
2025-04-10 15:55:00,220.58,221.57,219.87,220.99,212474.0,219.4212,220.406,218.715,219.8291,212474.0
2025-04-11 09:30:00,219.35,220.06,216.77,217.86,26177.0,218.1977,218.904,215.6312,216.7155,26177.0
2025-04-11 09:35:00,217.88,219.45,217.15,218.35,13598.0,216.7354,218.2972,216.0092,217.2029,13598.0
2025-04-11 09:40:00,217.96,218.03,216.91,217.04,49144.0,216.815,216.8846,215.7705,215.8998,49144.0
2025-04-11 09:45:00,217.06,219.2,217.06,219.2,22417.0,215.9197,218.0485,215.9197,218.0485,22417.0
2025-04-11 09:50:00,218.47,218.83,217.79,218.83,18373.0,217.3223,217.6804,216.6459,217.6804,18373.0
2025-04-11 09:55:00,218.68,219.58,217.71,217.92,29758.0,217.5312,218.4265,216.5663,216.7752,29758.0
2025-04-11 10:00:00,217.83,218.24,216.8,217.78,29533.0,216.6857,217.0935,215.6611,216.6359,29533.0
2025-04-11 10:05:00,217.63,218.94,217.29,218.28,16222.0,216.4867,217.7898,216.1485,217.1333,16222.0
2025-04-11 10:10:00,218.11,218.29,216.79,217.97,18160.0,216.9642,217.1433,215.6511,216.8249,18160.0
2025-04-11 10:15:00,217.9,218.27,216.68,216.68,11850.0,216.7553,217.1234,215.5417,215.5417,11850.0
2025-04-11 10:20:00,216.78,217.06,215.1,215.58,16999.0,215.6412,215.9197,213.97,214.4475,16999.0
2025-04-11 10:25:00,215.4,215.87,214.78,214.98,13650.0,214.2684,214.736,213.6517,213.8506,13650.0
2025-04-11 10:30:00,214.77,215.97,214.77,215.81,10630.0,213.6417,214.8354,213.6417,214.6763,10630.0
2025-04-11 10:35:00,215.82,216.2,215.36,215.75,38390.0,214.6862,215.0642,214.2286,214.6166,38390.0
2025-04-11 10:40:00,215.58,216.28,215.32,215.85,14516.0,214.4475,215.1438,214.1889,214.7161,14516.0
2025-04-11 10:45:00,216.06,216.58,215.7,216.11,10064.0,214.925,215.4422,214.5669,214.9747,10064.0
2025-04-11 10:50:00,216.23,216.23,215.07,215.61,14160.0,215.0941,215.0941,213.9402,214.4773,14160.0
2025-04-11 10:55:00,215.77,216.01,215.01,215.03,7778.0,214.6365,214.8752,213.8805,213.9004,7778.0
2025-04-11 11:00:00,215.03,217.23,214.87,215.16,18027.0,213.9004,216.0888,213.7412,214.0297,18027.0
2025-04-11 11:05:00,215.14,215.49,214.7,215.31,31012.0,214.0098,214.358,213.5721,214.1789,31012.0
2025-04-11 11:10:00,215.08,215.64,214.45,214.78,17399.0,213.9501,214.5072,213.3234,213.6517,17399.0
2025-04-11 11:15:00,214.64,215.03,214.29,214.66,14882.0,213.5124,213.9004,213.1643,213.5323,14882.0
2025-04-11 11:20:00,214.66,215.06,213.83,214.37,18753.0,213.5323,213.9302,212.7067,213.2438,18753.0
2025-04-11 11:25:00,214.22,215.02,214.07,214.79,10378.0,213.0946,213.8904,212.9454,213.6616,10378.0
2025-04-11 11:30:00,214.82,215.6,214.81,215.23,7388.0,213.6915,214.4674,213.6815,214.0993,7388.0
2025-04-11 11:35:00,215.24,216.16,214.87,216.04,6943.0,214.1093,215.0244,213.7412,214.9051,6943.0
2025-04-11 11:40:00,215.91,215.98,215.46,215.6,10638.0,214.7758,214.8454,214.3281,214.4674,10638.0
2025-04-11 11:45:00,215.6,215.98,215.44,215.71,15793.0,214.4674,214.8454,214.3082,214.5768,15793.0
2025-04-11 11:50:00,215.83,216.08,215.51,215.72,8284.0,214.6962,214.9449,214.3779,214.5868,8284.0
2025-04-11 11:55:00,215.66,216.11,215.62,215.95,14674.0,214.5271,214.9747,214.4873,214.8155,14674.0
2025-04-11 12:00:00,215.84,216.05,215.66,215.94,9403.0,214.7061,214.915,214.5271,214.8056,9403.0
2025-04-11 12:05:00,216.0,216.46,215.83,215.83,8900.0,214.8653,215.3229,214.6962,214.6962,8900.0
2025-04-11 12:10:00,215.83,216.59,215.83,216.59,25715.0,214.6962,215.4522,214.6962,215.4522,25715.0
2025-04-11 12:15:00,216.62,216.77,216.34,216.51,3617.0,215.482,215.6312,215.2035,215.3726,3617.0
2025-04-11 12:20:00,216.66,216.98,216.46,216.58,10049.0,215.5218,215.8401,215.3229,215.4422,10049.0
2025-04-11 12:25:00,216.45,217.0,216.1,216.57,6579.0,215.3129,215.86,214.9648,215.4323,6579.0
2025-04-11 12:30:00,216.85,218.0,216.72,217.55,7652.0,215.7108,216.8548,215.5815,216.4071,7652.0
2025-04-11 12:35:00,217.66,218.24,217.32,217.85,16948.0,216.5166,217.0935,216.1784,216.7056,16948.0
2025-04-11 12:40:00,217.9,218.32,217.62,218.25,8678.0,216.7553,217.1731,216.4768,217.1035,8678.0
2025-04-11 12:45:00,218.11,218.83,217.91,218.83,12027.0,216.9642,217.6804,216.7653,217.6804,12027.0
2025-04-11 12:50:00,218.73,218.83,218.17,218.17,8624.0,217.5809,217.6804,217.0239,217.0239,8624.0
2025-04-11 12:55:00,218.39,218.78,218.3,218.48,6562.0,217.2427,217.6307,217.1532,217.3323,6562.0
2025-04-11 13:00:00,218.51,218.76,218.25,218.62,8025.0,217.3621,217.6108,217.1035,217.4715,8025.0
2025-04-11 13:05:00,218.58,219.21,218.37,218.53,9606.0,217.4317,218.0584,217.2228,217.382,9606.0
2025-04-11 13:10:00,218.53,218.82,218.06,218.62,8737.0,217.382,217.6705,216.9145,217.4715,8737.0
2025-04-11 13:15:00,218.59,218.73,217.96,217.98,6815.0,217.4417,217.5809,216.815,216.8349,6815.0
2025-04-11 13:20:00,217.97,218.86,217.86,218.2,15622.0,216.8249,217.7103,216.7155,217.0537,15622.0
2025-04-11 13:25:00,217.86,217.99,217.23,217.69,9760.0,216.7155,216.8448,216.0888,216.5464,9760.0
2025-04-11 13:30:00,217.69,217.83,217.13,217.52,8856.0,216.5464,216.6857,215.9894,216.3773,8856.0
2025-04-11 13:35:00,217.55,218.9,217.42,218.78,10992.0,216.4071,217.7501,216.2778,217.6307,10992.0
2025-04-11 13:40:00,218.66,221.17,218.66,221.11,13873.0,217.5113,220.0081,217.5113,219.9484,13873.0
2025-04-11 13:45:00,220.69,220.73,219.56,219.98,13562.0,219.5306,219.5704,218.4066,218.8244,13562.0
2025-04-11 13:50:00,219.73,220.56,219.7,220.33,6803.0,218.5757,219.4013,218.5458,219.1725,6803.0
2025-04-11 13:55:00,220.16,220.32,219.74,219.8,10977.0,219.0034,219.1626,218.5856,218.6453,10977.0
2025-04-11 14:00:00,219.94,220.1,219.21,219.83,28977.0,218.7846,218.9437,218.0584,218.6752,28977.0
2025-04-11 14:05:00,219.68,219.96,219.17,219.42,10240.0,218.526,218.8045,218.0186,218.2673,10240.0
2025-04-11 14:10:00,219.3,219.68,219.25,219.56,8470.0,218.148,218.526,218.0982,218.4066,8470.0
2025-04-11 14:15:00,219.56,219.58,218.91,219.05,5140.0,218.4066,218.4265,217.76,217.8993,5140.0
2025-04-11 14:20:00,218.92,219.36,218.73,219.08,22162.0,217.7699,218.2076,217.5809,217.9291,22162.0
2025-04-11 14:25:00,219.25,219.31,218.64,219.31,11551.0,218.0982,218.1579,217.4914,218.1579,11551.0
2025-04-11 14:30:00,219.41,219.46,218.99,219.18,8169.0,218.2574,218.3071,217.8396,218.0286,8169.0
2025-04-11 14:35:00,218.98,219.85,218.98,219.34,14850.0,217.8296,218.6951,217.8296,218.1877,14850.0
2025-04-11 14:40:00,219.52,219.67,219.25,219.27,5868.0,218.3668,218.516,218.0982,218.1181,5868.0
2025-04-11 14:45:00,219.37,219.7,219.26,219.47,14691.0,218.2176,218.5458,218.1082,218.3171,14691.0
2025-04-11 14:50:00,219.38,219.62,218.89,219.62,10624.0,218.2275,218.4663,217.7401,218.4663,10624.0
2025-04-11 14:55:00,219.41,219.51,218.67,218.67,9073.0,218.2574,218.3568,217.5213,217.5213,9073.0
2025-04-11 15:00:00,218.69,219.57,218.66,219.15,7621.0,217.5412,218.4165,217.5113,217.9987,7621.0
2025-04-11 15:05:00,219.27,219.66,218.97,219.39,10840.0,218.1181,218.5061,217.8197,218.2375,10840.0
2025-04-11 15:10:00,219.49,219.89,219.4,219.78,9625.0,218.337,218.7349,218.2474,218.6254,9625.0
2025-04-11 15:15:00,219.78,220.04,219.29,219.97,11445.0,218.6254,218.8841,218.138,218.8144,11445.0
2025-04-11 15:20:00,219.97,220.2,219.54,219.78,10543.0,218.8144,219.0432,218.3867,218.6254,10543.0
2025-04-11 15:25:00,219.67,220.0,219.32,219.5,20160.0,218.516,218.8443,218.1678,218.3469,20160.0
2025-04-11 15:30:00,219.5,219.95,219.27,219.95,23092.0,218.3469,218.7945,218.1181,218.7945,23092.0
2025-04-11 15:35:00,219.81,219.86,219.12,219.72,21360.0,218.6553,218.705,217.9689,218.5657,21360.0
2025-04-11 15:40:00,219.74,220.0,219.44,219.96,26670.0,218.5856,218.8443,218.2872,218.8045,26670.0
2025-04-11 15:45:00,219.93,220.08,219.68,219.83,16312.0,218.7746,218.9239,218.526,218.6752,16312.0
2025-04-11 15:50:00,219.92,220.56,219.81,220.26,43115.0,218.7647,219.4013,218.6553,219.1029,43115.0
2025-04-11 15:55:00,220.34,220.61,220.0,220.31,174856.0,219.1825,219.4511,218.8443,219.1526,174856.0
2025-04-14 09:30:00,222.92,223.02,221.09,223.02,60762.0,221.7489,221.8484,219.9285,221.8484,60762.0
2025-04-14 09:35:00,222.44,222.44,221.01,221.01,13333.0,221.2715,221.2715,219.849,219.849,13333.0
2025-04-14 09:40:00,221.01,221.86,220.5,221.6,21776.0,219.849,220.6945,219.3416,220.4359,21776.0
2025-04-14 09:45:00,221.63,222.0,220.81,221.59,15748.0,220.4657,220.8338,219.65,220.4259,15748.0
2025-04-14 09:50:00,221.61,221.75,221.2,221.54,11012.0,220.4458,220.5851,220.038,220.3762,11012.0
2025-04-14 09:55:00,221.54,222.0,221.29,222.0,3967.0,220.3762,220.8338,220.1275,220.8338,3967.0
2025-04-14 10:00:00,222.0,222.57,221.46,222.2,10661.0,220.8338,221.4008,220.2966,221.0327,10661.0
2025-04-14 10:05:00,222.19,222.84,222.07,222.39,24523.0,221.0228,221.6694,220.9034,221.2217,24523.0
2025-04-14 10:10:00,222.4,222.64,221.91,222.51,18371.0,221.2317,221.4704,220.7442,221.3411,18371.0
2025-04-14 10:15:00,222.44,222.65,221.65,221.92,17255.0,221.2715,221.4804,220.4856,220.7542,17255.0
2025-04-14 10:20:00,221.92,222.64,221.79,222.19,16575.0,220.7542,221.4704,220.6249,221.0228,16575.0
2025-04-14 10:25:00,222.12,222.82,221.92,222.8,9023.0,220.9531,221.6495,220.7542,221.6296,9023.0
2025-04-14 10:30:00,222.71,223.19,222.49,223.0,9198.0,221.54,222.0175,221.3212,221.8285,9198.0
2025-04-14 10:35:00,222.91,223.48,222.89,223.39,6336.0,221.739,222.306,221.7191,222.2165,6336.0
2025-04-14 10:40:00,223.23,223.93,222.97,223.65,11282.0,222.0573,222.7536,221.7987,222.4751,11282.0
2025-04-14 10:45:00,223.71,224.14,223.49,223.91,7904.0,222.5348,222.9625,222.3159,222.7337,7904.0
2025-04-14 10:50:00,223.94,224.59,223.77,224.59,20490.0,222.7636,223.4102,222.5945,223.4102,20490.0
2025-04-14 10:55:00,224.7,224.78,224.04,224.45,17736.0,223.5196,223.5992,222.8631,223.2709,17736.0
2025-04-14 11:00:00,224.61,224.96,224.54,224.72,13938.0,223.4301,223.7782,223.3604,223.5395,13938.0
2025-04-14 11:05:00,224.72,224.8,224.17,224.43,24199.0,223.5395,223.6191,222.9924,223.251,24199.0
2025-04-14 11:10:00,224.35,224.6,223.99,224.09,11388.0,223.1714,223.4201,222.8133,222.9128,11388.0
2025-04-14 11:15:00,224.06,224.49,223.76,224.23,14765.0,222.8829,223.3107,222.5845,223.0521,14765.0
2025-04-14 11:20:00,224.25,224.31,223.61,224.13,7609.0,223.0719,223.1316,222.4353,222.9526,7609.0
2025-04-14 11:25:00,224.17,224.3,223.45,223.48,17842.0,222.9924,223.1217,222.2762,222.306,17842.0
2025-04-14 11:30:00,223.56,223.97,223.47,223.83,13095.0,222.3856,222.7934,222.296,222.6542,13095.0
2025-04-14 11:35:00,223.93,224.08,223.29,223.38,3682.0,222.7536,222.9028,222.117,222.2065,3682.0
2025-04-14 11:40:00,223.47,223.47,222.76,223.21,10800.0,222.296,222.296,221.5898,222.0374,10800.0
2025-04-14 11:45:00,223.14,223.34,222.15,222.15,13740.0,221.9678,222.1667,220.983,220.983,13740.0
2025-04-14 11:50:00,222.12,222.33,221.67,221.69,20055.0,220.9531,221.162,220.5055,220.5254,20055.0
2025-04-14 11:55:00,221.74,222.44,221.68,221.88,7324.0,220.5751,221.2715,220.5154,220.7144,7324.0
2025-04-14 12:00:00,221.82,222.31,221.47,221.6,6755.0,220.6547,221.1421,220.3066,220.4359,6755.0
2025-04-14 12:05:00,221.6,221.9,221.36,221.65,12629.0,220.4359,220.7343,220.1971,220.4856,12629.0
2025-04-14 12:10:00,221.65,221.92,221.11,221.78,4073.0,220.4856,220.7542,219.9484,220.6149,4073.0
2025-04-14 12:15:00,221.78,222.53,221.78,222.43,11704.0,220.6149,221.361,220.6149,221.2615,11704.0
2025-04-14 12:20:00,222.24,222.7,221.77,222.21,18932.0,221.0725,221.5301,220.605,221.0427,18932.0
2025-04-14 12:25:00,222.21,222.21,221.66,221.94,5364.0,221.0427,221.0427,220.4956,220.7741,5364.0
2025-04-14 12:30:00,221.97,222.58,221.86,222.42,15201.0,220.8039,221.4107,220.6945,221.2516,15201.0
2025-04-14 12:35:00,222.54,222.67,222.19,222.35,5250.0,221.3709,221.5002,221.0228,221.1819,5250.0
2025-04-14 12:40:00,222.41,222.65,222.17,222.5,5400.0,221.2416,221.4804,221.0029,221.3311,5400.0
2025-04-14 12:45:00,222.72,223.03,222.55,222.66,4931.0,221.55,221.8584,221.3809,221.4903,4931.0
2025-04-14 12:50:00,222.56,222.67,222.08,222.67,14144.0,221.3908,221.5002,220.9133,221.5002,14144.0
2025-04-14 12:55:00,222.76,222.79,222.24,222.34,3265.0,221.5898,221.6196,221.0725,221.172,3265.0
2025-04-14 13:00:00,222.34,224.12,222.12,222.31,21106.0,221.172,222.9426,220.9531,221.1421,21106.0
2025-04-14 13:05:00,222.28,222.51,221.93,222.19,6239.0,221.1123,221.3411,220.7641,221.0228,6239.0
2025-04-14 13:10:00,222.36,222.78,222.02,222.6,11233.0,221.1919,221.6097,220.8537,221.4306,11233.0
2025-04-14 13:15:00,222.64,223.04,222.49,222.98,10180.0,221.4704,221.8683,221.3212,221.8086,10180.0
2025-04-14 13:20:00,223.1,223.41,222.93,223.39,10095.0,221.928,222.2364,221.7589,222.2165,10095.0
2025-04-14 13:25:00,223.26,223.41,223.01,223.2,17185.0,222.0871,222.2364,221.8385,222.0275,17185.0
2025-04-14 13:30:00,223.27,223.53,222.97,223.31,25189.0,222.0971,222.3557,221.7987,222.1369,25189.0
2025-04-14 13:35:00,223.31,223.57,223.19,223.35,15912.0,222.1369,222.3955,222.0175,222.1767,15912.0
2025-04-14 13:40:00,223.34,223.52,223.01,223.22,6781.0,222.1667,222.3458,221.8385,222.0474,6781.0
2025-04-14 13:45:00,223.2,223.55,223.08,223.48,9328.0,222.0275,222.3756,221.9081,222.306,9328.0
2025-04-14 13:50:00,223.44,224.3,223.43,223.98,29608.0,222.2662,223.1217,222.2563,222.8034,29608.0
2025-04-14 13:55:00,224.01,224.12,223.78,223.93,7769.0,222.8332,222.9426,222.6044,222.7536,7769.0
2025-04-14 14:00:00,223.86,224.23,223.85,224.23,11152.0,222.684,223.0521,222.674,223.0521,11152.0
2025-04-14 14:05:00,224.18,224.35,223.98,224.35,6860.0,223.0023,223.1714,222.8034,223.1714,6860.0
2025-04-14 14:10:00,224.39,224.47,224.02,224.31,6359.0,223.2112,223.2908,222.8432,223.1316,6359.0
2025-04-14 14:15:00,224.16,224.34,223.99,224.09,16657.0,222.9824,223.1615,222.8133,222.9128,16657.0
2025-04-14 14:20:00,224.35,224.84,224.35,224.7,18234.0,223.1714,223.6588,223.1714,223.5196,18234.0
2025-04-14 14:25:00,224.82,225.06,224.71,224.71,5594.0,223.639,223.8777,223.5295,223.5295,5594.0
2025-04-14 14:30:00,224.62,225.08,224.62,225.07,7379.0,223.44,223.8976,223.44,223.8876,7379.0
2025-04-14 14:35:00,224.99,225.24,224.95,225.09,14696.0,223.8081,224.0567,223.7683,223.9075,14696.0
2025-04-14 14:40:00,225.02,225.15,224.96,225.02,7206.0,223.8379,223.9672,223.7782,223.8379,7206.0
2025-04-14 14:45:00,224.95,225.01,224.68,224.89,8995.0,223.7683,223.828,223.4997,223.7086,8995.0
2025-04-14 14:50:00,224.99,225.1,224.83,225.1,11755.0,223.8081,223.9175,223.6489,223.9175,11755.0
2025-04-14 14:55:00,225.02,225.21,224.81,224.88,12053.0,223.8379,224.0269,223.629,223.6986,12053.0
2025-04-14 15:00:00,224.82,225.23,224.8,224.95,16789.0,223.639,224.0468,223.6191,223.7683,16789.0
2025-04-14 15:05:00,224.96,225.34,224.95,225.31,13381.0,223.7782,224.1562,223.7683,224.1264,13381.0
2025-04-14 15:10:00,225.27,225.6,225.13,225.44,11397.0,224.0866,224.4149,223.9473,224.2557,11397.0
2025-04-14 15:15:00,225.43,225.46,225.09,225.22,11175.0,224.2457,224.2756,223.9075,224.0369,11175.0
2025-04-14 15:20:00,225.14,225.48,225.1,225.47,12520.0,223.9573,224.2955,223.9175,224.2855,12520.0
2025-04-14 15:25:00,225.31,225.44,225.01,225.04,16660.0,224.1264,224.2557,223.828,223.8578,16660.0
2025-04-14 15:30:00,225.03,225.21,224.88,225.16,14627.0,223.8478,224.0269,223.6986,223.9772,14627.0
2025-04-14 15:35:00,225.12,225.12,224.8,225.11,14627.0,223.9374,223.9374,223.6191,223.9274,14627.0
2025-04-14 15:40:00,225.0,225.49,224.95,225.31,15190.0,223.818,224.3054,223.7683,224.1264,15190.0
2025-04-14 15:45:00,225.26,225.34,224.74,224.91,23492.0,224.0766,224.1562,223.5594,223.7285,23492.0
2025-04-14 15:50:00,224.74,224.74,224.1,224.45,40827.0,223.5594,223.5594,222.9227,223.2709,40827.0
2025-04-14 15:55:00,224.4,224.41,223.94,224.17,123071.0,223.2212,223.2311,222.7636,222.9924,123071.0
2025-04-15 09:30:00,224.0,224.51,222.98,223.36,51562.0,222.8233,223.3306,221.8086,222.1866,51562.0
2025-04-15 09:35:00,223.55,224.08,222.63,224.08,12027.0,222.3756,222.9028,221.4605,222.9028,12027.0
2025-04-15 09:40:00,224.09,224.49,223.61,224.35,13612.0,222.9128,223.3107,222.4353,223.1714,13612.0
2025-04-15 09:45:00,224.25,224.45,223.46,223.68,20727.0,223.0719,223.2709,222.2861,222.5049,20727.0
2025-04-15 09:50:00,223.87,224.32,223.77,224.12,10854.0,222.6939,223.1416,222.5945,222.9426,10854.0
2025-04-15 09:55:00,224.13,224.29,223.63,223.65,16516.0,222.9526,223.1117,222.4552,222.4751,16516.0
2025-04-15 10:00:00,223.66,224.2,223.42,223.88,8770.0,222.485,223.0222,222.2463,222.7039,8770.0
2025-04-15 10:05:00,223.84,224.27,223.8,224.09,4004.0,222.6641,223.0918,222.6243,222.9128,4004.0
2025-04-15 10:10:00,224.12,225.03,224.11,224.37,20391.0,222.9426,223.8478,222.9327,223.1913,20391.0
2025-04-15 10:15:00,224.38,224.63,223.62,223.9,14210.0,223.2013,223.45,222.4453,222.7238,14210.0
2025-04-15 10:20:00,224.0,224.34,223.48,223.53,20457.0,222.8233,223.1615,222.306,222.3557,20457.0
2025-04-15 10:25:00,223.21,223.65,222.99,223.37,11385.0,222.0374,222.4751,221.8186,222.1966,11385.0
2025-04-15 10:30:00,223.5,223.77,223.32,223.69,10825.0,222.3259,222.5945,222.1468,222.5149,10825.0
2025-04-15 10:35:00,223.49,223.67,222.64,222.95,18666.0,222.3159,222.495,221.4704,221.7788,18666.0
2025-04-15 10:40:00,222.88,223.45,222.74,223.45,21488.0,221.7091,222.2762,221.5699,222.2762,21488.0
2025-04-15 10:45:00,223.45,223.46,222.55,223.13,16389.0,222.2762,222.2861,221.3809,221.9578,16389.0
2025-04-15 10:50:00,223.09,223.13,222.69,222.83,8104.0,221.918,221.9578,221.5201,221.6594,8104.0
2025-04-15 10:55:00,223.09,223.16,222.73,222.78,27148.0,221.918,221.9877,221.5599,221.6097,27148.0
2025-04-15 11:00:00,222.84,223.15,222.62,222.87,9723.0,221.6694,221.9777,221.4505,221.6992,9723.0
2025-04-15 11:05:00,222.87,222.87,222.4,222.61,4888.0,221.6992,221.6992,221.2317,221.4406,4888.0
2025-04-15 11:10:00,222.54,222.86,222.47,222.85,11595.0,221.3709,221.6892,221.3013,221.6793,11595.0
2025-04-15 11:15:00,222.63,222.87,222.61,222.71,7255.0,221.4605,221.6992,221.4406,221.54,7255.0
2025-04-15 11:20:00,222.68,222.92,222.31,222.46,7386.0,221.5102,221.7489,221.1421,221.2914,7386.0
2025-04-15 11:25:00,222.46,222.46,221.67,221.67,7259.0,221.2914,221.2914,220.5055,220.5055,7259.0
2025-04-15 11:30:00,221.74,222.41,221.67,222.17,5264.0,220.5751,221.2416,220.5055,221.0029,5264.0
2025-04-15 11:35:00,222.01,222.2,221.61,222.11,12956.0,220.8437,221.0327,220.4458,220.9432,12956.0
2025-04-15 11:40:00,221.99,222.15,221.82,221.91,4156.0,220.8238,220.983,220.6547,220.7442,4156.0
2025-04-15 11:45:00,222.02,222.34,221.84,221.9,9316.0,220.8537,221.172,220.6746,220.7343,9316.0
2025-04-15 11:50:00,221.88,222.35,221.74,221.97,6727.0,220.7144,221.1819,220.5751,220.8039,6727.0
2025-04-15 11:55:00,222.16,222.35,222.0,222.14,4479.0,220.9929,221.1819,220.8338,220.973,4479.0
2025-04-15 12:00:00,222.31,222.81,222.31,222.44,8691.0,221.1421,221.6395,221.1421,221.2715,8691.0
2025-04-15 12:05:00,222.49,222.49,221.95,222.09,5810.0,221.3212,221.3212,220.784,220.9233,5810.0
2025-04-15 12:10:00,222.08,222.15,221.87,221.98,2368.0,220.9133,220.983,220.7045,220.8139,2368.0
2025-04-15 12:15:00,221.98,222.21,221.86,222.03,6283.0,220.8139,221.0427,220.6945,220.8636,6283.0
2025-04-15 12:20:00,222.03,222.2,221.87,222.2,8608.0,220.8636,221.0327,220.7045,221.0327,8608.0
2025-04-15 12:25:00,222.2,222.3,221.89,221.95,6424.0,221.0327,221.1322,220.7243,220.784,6424.0
2025-04-15 12:30:00,222.07,222.3,222.0,222.0,5515.0,220.9034,221.1322,220.8338,220.8338,5515.0
2025-04-15 12:35:00,222.03,222.05,221.78,221.89,1645.0,220.8636,220.8835,220.6149,220.7243,1645.0
2025-04-15 12:40:00,221.81,221.99,221.69,221.98,7783.0,220.6448,220.8238,220.5254,220.8139,7783.0
2025-04-15 12:45:00,221.97,221.99,221.74,221.78,4236.0,220.8039,220.8238,220.5751,220.6149,4236.0
2025-04-15 12:50:00,221.78,221.79,221.37,221.46,7888.0,220.6149,220.6249,220.2071,220.2966,7888.0
2025-04-15 12:55:00,221.44,221.63,221.25,221.59,16517.0,220.2767,220.4657,220.0877,220.4259,16517.0
2025-04-15 13:00:00,221.58,221.97,221.35,221.88,11876.0,220.416,220.8039,220.1872,220.7144,11876.0
2025-04-15 13:05:00,221.83,221.95,221.47,221.52,7848.0,220.6647,220.784,220.3066,220.3563,7848.0
2025-04-15 13:10:00,221.41,221.52,221.31,221.46,3774.0,220.2469,220.3563,220.1474,220.2966,3774.0
2025-04-15 13:15:00,221.36,221.46,220.9,221.0,11814.0,220.1971,220.2966,219.7395,219.839,11814.0
2025-04-15 13:20:00,221.0,221.1,220.59,220.73,8435.0,219.839,219.9385,219.4312,219.5704,8435.0
2025-04-15 13:25:00,220.8,220.87,220.52,220.57,13466.0,219.6401,219.7097,219.3615,219.4113,13466.0
2025-04-15 13:30:00,220.58,220.82,220.51,220.58,8037.0,219.4212,219.66,219.3516,219.4212,8037.0
2025-04-15 13:35:00,220.59,220.83,220.38,220.67,8727.0,219.4312,219.6699,219.2223,219.5108,8727.0
2025-04-15 13:40:00,220.71,220.77,220.55,220.61,17881.0,219.5505,219.6102,219.3914,219.4511,17881.0
2025-04-15 13:45:00,220.65,220.66,220.3,220.4,10159.0,219.4909,219.5008,219.1427,219.2422,10159.0
2025-04-15 13:50:00,220.49,220.49,219.58,219.69,7680.0,219.3317,219.3317,218.4265,218.5359,7680.0
2025-04-15 13:55:00,219.56,220.07,219.53,219.97,6572.0,218.4066,218.9139,218.3767,218.8144,6572.0
2025-04-15 14:00:00,219.97,220.09,219.6,219.83,11100.0,218.8144,218.9338,218.4464,218.6752,11100.0
2025-04-15 14:05:00,219.84,219.84,219.38,219.46,8278.0,218.6851,218.6851,218.2275,218.3071,8278.0
2025-04-15 14:10:00,219.51,219.51,219.0,219.14,5237.0,218.3568,218.3568,217.8495,217.9888,5237.0
2025-04-15 14:15:00,219.14,219.18,218.8,219.09,11931.0,217.9888,218.0286,217.6506,217.9391,11931.0
2025-04-15 14:20:00,219.08,219.34,218.99,219.26,18241.0,217.9291,218.1877,217.8396,218.1082,18241.0
2025-04-15 14:25:00,219.26,219.59,219.25,219.36,10372.0,218.1082,218.4364,218.0982,218.2076,10372.0
2025-04-15 14:30:00,219.37,219.74,219.27,219.74,20796.0,218.2176,218.5856,218.1181,218.5856,20796.0
2025-04-15 14:35:00,219.8,219.93,219.67,219.77,6455.0,218.6453,218.7746,218.516,218.6155,6455.0
2025-04-15 14:40:00,219.77,219.89,219.56,219.89,20864.0,218.6155,218.7349,218.4066,218.7349,20864.0
2025-04-15 14:45:00,219.94,220.23,219.84,219.84,6131.0,218.7846,219.0731,218.6851,218.6851,6131.0
2025-04-15 14:50:00,219.84,219.98,219.76,219.85,9080.0,218.6851,218.8244,218.6055,218.6951,9080.0
2025-04-15 14:55:00,219.92,220.13,219.91,220.09,10000.0,218.7647,218.9736,218.7547,218.9338,10000.0
2025-04-15 15:00:00,220.01,220.04,219.55,219.7,11878.0,218.8542,218.8841,218.3966,218.5458,11878.0
2025-04-15 15:05:00,219.7,219.8,219.45,219.6,11203.0,218.5458,218.6453,218.2972,218.4464,11203.0
2025-04-15 15:10:00,219.56,219.97,219.55,219.94,14346.0,218.4066,218.8144,218.3966,218.7846,14346.0
2025-04-15 15:15:00,219.78,220.19,219.78,220.05,14620.0,218.6254,219.0333,218.6254,218.894,14620.0
2025-04-15 15:20:00,220.01,220.14,219.77,219.83,9533.0,218.8542,218.9835,218.6155,218.6752,9533.0
2025-04-15 15:25:00,219.73,219.97,219.6,219.83,15174.0,218.5757,218.8144,218.4464,218.6752,15174.0
2025-04-15 15:30:00,219.85,219.92,219.71,219.78,19034.0,218.6951,218.7647,218.5558,218.6254,19034.0
2025-04-15 15:35:00,219.75,220.31,219.58,220.12,26922.0,218.5956,219.1526,218.4265,218.9636,26922.0
2025-04-15 15:40:00,220.19,220.23,219.86,220.05,32602.0,219.0333,219.0731,218.705,218.894,32602.0
2025-04-15 15:45:00,220.06,220.06,219.36,219.76,24660.0,218.904,218.904,218.2076,218.6055,24660.0
2025-04-15 15:50:00,219.82,220.36,219.66,220.17,26420.0,218.6652,219.2024,218.5061,219.0134,26420.0
2025-04-15 15:55:00,220.11,220.66,219.98,220.35,221398.0,218.9537,219.5008,218.8244,219.1924,221398.0
2025-04-16 09:30:00,219.35,221.35,219.35,219.86,26063.0,218.1977,220.1872,218.1977,218.705,26063.0
2025-04-16 09:35:00,219.9,220.21,219.24,219.75,2876.0,218.7448,219.0532,218.0883,218.5956,2876.0
2025-04-16 09:40:00,219.89,220.45,219.31,219.66,4280.0,218.7349,219.2919,218.1579,218.5061,4280.0
2025-04-16 09:45:00,219.73,219.97,219.38,219.42,9516.0,218.5757,218.8144,218.2275,218.2673,9516.0
2025-04-16 09:50:00,219.36,219.58,219.02,219.22,11995.0,218.2076,218.4265,217.8694,218.0684,11995.0
2025-04-16 09:55:00,219.01,219.64,218.8,219.14,3787.0,217.8595,218.4862,217.6506,217.9888,3787.0
2025-04-16 10:00:00,219.14,219.23,218.67,218.73,6203.0,217.9888,218.0783,217.5213,217.5809,6203.0
2025-04-16 10:05:00,218.8,219.38,218.8,219.3,13329.0,217.6506,218.2275,217.6506,218.148,13329.0
2025-04-16 10:10:00,219.12,219.13,218.46,218.87,3262.0,217.9689,217.9788,217.3124,217.7202,3262.0
2025-04-16 10:15:00,218.8,218.8,218.01,218.06,1664.0,217.6506,217.6506,216.8647,216.9145,1664.0
2025-04-16 10:20:00,218.05,218.59,217.81,218.5,5084.0,216.9045,217.4417,216.6658,217.3522,5084.0
2025-04-16 10:25:00,218.7,218.88,218.46,218.56,6947.0,217.5511,217.7302,217.3124,217.4118,6947.0
2025-04-16 10:30:00,218.52,218.95,218.44,218.83,7938.0,217.372,217.7998,217.2925,217.6804,7938.0
2025-04-16 10:35:00,218.88,218.94,218.51,218.75,4085.0,217.7302,217.7898,217.3621,217.6008,4085.0
2025-04-16 10:40:00,218.75,219.13,218.75,218.9,13747.0,217.6008,217.9788,217.6008,217.7501,13747.0
2025-04-16 10:45:00,218.81,218.81,218.22,218.52,2056.0,217.6605,217.6605,217.0736,217.372,2056.0
2025-04-16 10:50:00,218.35,218.66,218.33,218.34,5173.0,217.2029,217.5113,217.183,217.193,5173.0
2025-04-16 10:55:00,218.22,218.46,218.08,218.28,6893.0,217.0736,217.3124,216.9344,217.1333,6893.0
2025-04-16 11:00:00,218.46,218.56,218.32,218.33,3597.0,217.3124,217.4118,217.1731,217.183,3597.0
2025-04-16 11:05:00,218.47,218.83,218.3,218.83,20622.0,217.3223,217.6804,217.1532,217.6804,20622.0
2025-04-16 11:10:00,218.83,218.91,218.64,218.8,8907.0,217.6804,217.76,217.4914,217.6506,8907.0
2025-04-16 11:15:00,218.8,218.8,218.42,218.53,13279.0,217.6506,217.6506,217.2726,217.382,13279.0
2025-04-16 11:20:00,218.52,219.1,218.51,219.07,7018.0,217.372,217.949,217.3621,217.9192,7018.0
2025-04-16 11:25:00,219.17,219.64,219.16,219.39,22311.0,218.0186,218.4862,218.0087,218.2375,22311.0
2025-04-16 11:30:00,219.59,219.6,218.82,218.9,19149.0,218.4364,218.4464,217.6705,217.7501,19149.0
2025-04-16 11:35:00,218.92,219.05,218.78,218.98,9668.0,217.7699,217.8993,217.6307,217.8296,9668.0
2025-04-16 11:40:00,218.96,219.09,218.51,218.51,4475.0,217.8097,217.9391,217.3621,217.3621,4475.0
2025-04-16 11:45:00,218.4,218.49,217.9,217.94,4647.0,217.2527,217.3422,216.7553,216.7951,4647.0
2025-04-16 11:50:00,217.89,218.2,217.87,217.92,5690.0,216.7454,217.0537,216.7255,216.7752,5690.0
2025-04-16 11:55:00,217.92,218.01,217.44,217.64,5000.0,216.7752,216.8647,216.2977,216.4967,5000.0
2025-04-16 12:00:00,217.65,217.65,217.58,217.63,607.0,216.5066,216.5066,216.437,216.4867,607.0
2025-04-16 12:05:00,217.56,217.56,217.26,217.53,3151.0,216.4171,216.4171,216.1187,216.3872,3151.0
2025-04-16 12:10:00,217.53,217.76,217.46,217.69,2337.0,216.3872,216.616,216.3176,216.5464,2337.0
2025-04-16 12:15:00,217.57,217.81,217.43,217.77,4837.0,216.427,216.6658,216.2878,216.626,4837.0
2025-04-16 12:20:00,217.78,218.0,217.68,218.0,2872.0,216.6359,216.8548,216.5365,216.8548,2872.0
2025-04-16 12:25:00,217.9,218.01,217.67,217.78,6440.0,216.7553,216.8647,216.5265,216.6359,6440.0
2025-04-16 12:30:00,217.78,218.0,217.6,218.0,6031.0,216.6359,216.8548,216.4569,216.8548,6031.0
2025-04-16 12:35:00,218.1,218.14,217.57,217.62,8441.0,216.9543,216.994,216.427,216.4768,8441.0
2025-04-16 12:40:00,217.48,217.75,217.35,217.65,3904.0,216.3375,216.6061,216.2082,216.5066,3904.0
2025-04-16 12:45:00,217.66,217.66,217.42,217.55,8710.0,216.5166,216.5166,216.2778,216.4071,8710.0
2025-04-16 12:50:00,217.55,217.72,217.43,217.71,7041.0,216.4071,216.5763,216.2878,216.5663,7041.0
2025-04-16 12:55:00,217.59,217.72,217.55,217.64,2881.0,216.4469,216.5763,216.4071,216.4967,2881.0
2025-04-16 13:00:00,217.55,217.76,217.42,217.47,5232.0,216.4071,216.616,216.2778,216.3276,5232.0
2025-04-16 13:05:00,217.47,217.81,217.47,217.72,2595.0,216.3276,216.6658,216.3276,216.5763,2595.0
2025-04-16 13:10:00,217.82,217.9,217.56,217.9,4085.0,216.6757,216.7553,216.4171,216.7553,4085.0
2025-04-16 13:15:00,217.73,218.08,217.73,217.8,2719.0,216.5862,216.9344,216.5862,216.6558,2719.0
2025-04-16 13:20:00,217.86,217.89,217.5,217.59,4693.0,216.7155,216.7454,216.3574,216.4469,4693.0
2025-04-16 13:25:00,217.58,217.59,217.42,217.53,6322.0,216.437,216.4469,216.2778,216.3872,6322.0
2025-04-16 13:30:00,217.41,217.5,216.28,216.35,19752.0,216.2679,216.3574,215.1438,215.2134,19752.0
2025-04-16 13:35:00,216.47,216.56,216.13,216.14,3213.0,215.3328,215.4223,214.9946,215.0046,3213.0
2025-04-16 13:40:00,216.06,216.1,215.59,216.06,10461.0,214.925,214.9648,214.4574,214.925,10461.0
2025-04-16 13:45:00,215.84,215.99,215.52,215.58,4375.0,214.7061,214.8553,214.3878,214.4475,4375.0
2025-04-16 13:50:00,215.46,215.88,215.33,215.52,8581.0,214.3281,214.7459,214.1988,214.3878,8581.0
2025-04-16 13:55:00,215.5,215.63,214.7,214.79,14486.0,214.3679,214.4972,213.5721,213.6616,14486.0
2025-04-16 14:00:00,214.87,215.52,214.74,215.23,26276.0,213.7412,214.3878,213.6119,214.0993,26276.0
2025-04-16 14:05:00,215.29,215.41,214.9,215.17,12616.0,214.159,214.2784,213.7711,214.0396,12616.0
2025-04-16 14:10:00,215.18,215.41,215.17,215.38,8199.0,214.0496,214.2784,214.0396,214.2485,8199.0
2025-04-16 14:15:00,215.44,215.45,215.05,215.18,7870.0,214.3082,214.3182,213.9203,214.0496,7870.0
2025-04-16 14:20:00,215.32,215.84,215.12,215.69,4894.0,214.1889,214.7061,213.9899,214.5569,4894.0
2025-04-16 14:25:00,215.63,215.77,215.47,215.61,6295.0,214.4972,214.6365,214.3381,214.4773,6295.0
2025-04-16 14:30:00,215.45,215.49,215.23,215.29,3312.0,214.3182,214.358,214.0993,214.159,3312.0
2025-04-16 14:35:00,215.2,215.23,214.77,214.84,4379.0,214.0695,214.0993,213.6417,213.7114,4379.0
2025-04-16 14:40:00,214.82,214.9,214.28,214.67,6241.0,213.6915,213.7711,213.1543,213.5423,6241.0
2025-04-16 14:45:00,214.72,214.76,214.52,214.6,3644.0,213.592,213.6318,213.3931,213.4726,3644.0
2025-04-16 14:50:00,214.6,214.64,214.19,214.28,7802.0,213.4726,213.5124,213.0648,213.1543,7802.0
2025-04-16 14:55:00,214.23,214.46,213.75,213.75,9119.0,213.1046,213.3334,212.6271,212.6271,9119.0
2025-04-16 15:00:00,213.87,214.04,213.66,213.69,10639.0,212.7465,212.9156,212.5376,212.5674,10639.0
2025-04-16 15:05:00,213.78,213.95,213.65,213.65,24679.0,212.6569,212.8261,212.5276,212.5276,24679.0
2025-04-16 15:10:00,213.72,214.08,213.38,213.97,25093.0,212.5973,212.9554,212.2591,212.846,25093.0
2025-04-16 15:15:00,213.9,213.99,213.64,213.7,16097.0,212.7763,212.8658,212.5177,212.5774,16097.0
2025-04-16 15:20:00,213.64,213.83,213.4,213.41,5861.0,212.5177,212.7067,212.2789,212.2889,5861.0
2025-04-16 15:25:00,213.37,213.66,213.3,213.5,16683.0,212.2491,212.5376,212.1795,212.3784,16683.0
2025-04-16 15:30:00,213.5,213.95,213.48,213.83,10643.0,212.3784,212.8261,212.3585,212.7067,10643.0
2025-04-16 15:35:00,213.68,213.91,213.58,213.82,8360.0,212.5575,212.7863,212.458,212.6967,8360.0
2025-04-16 15:40:00,213.93,214.26,213.75,213.93,9803.0,212.8062,213.1344,212.6271,212.8062,9803.0
2025-04-16 15:45:00,213.97,214.17,213.45,213.97,14915.0,212.846,213.0449,212.3287,212.846,14915.0
2025-04-16 15:50:00,214.0,214.24,213.61,213.96,35469.0,212.8758,213.1145,212.4878,212.836,35469.0
2025-04-16 15:55:00,213.94,214.63,213.67,214.49,100537.0,212.8161,213.5025,212.5475,213.3632,100537.0
2025-04-17 09:30:00,217.02,217.02,216.87,216.87,334.0,215.8799,215.8799,215.7307,215.7307,334.0
2025-04-17 09:35:00,216.22,217.87,215.78,216.99,131119.0,215.0841,216.7255,214.6464,215.8501,131119.0
2025-04-17 09:40:00,217.06,217.73,216.52,216.52,13646.0,215.9197,216.5862,215.3826,215.3826,13646.0
2025-04-17 09:45:00,216.66,217.38,216.43,216.85,10274.0,215.5218,216.238,215.293,215.7108,10274.0
2025-04-17 09:50:00,216.81,217.58,216.63,217.0,17259.0,215.671,216.437,215.492,215.86,17259.0
2025-04-17 09:55:00,217.1,217.45,216.74,217.4,9459.0,215.9595,216.3077,215.6014,216.2579,9459.0
2025-04-17 10:00:00,217.45,217.96,217.11,217.53,33344.0,216.3077,216.815,215.9695,216.3872,33344.0
2025-04-17 10:05:00,217.62,218.0,216.63,216.69,15369.0,216.4768,216.8548,215.492,215.5517,15369.0
2025-04-17 10:10:00,216.8,217.57,216.41,216.41,8296.0,215.6611,216.427,215.2731,215.2731,8296.0
2025-04-17 10:15:00,216.45,216.87,216.35,216.87,7069.0,215.3129,215.7307,215.2134,215.7307,7069.0
2025-04-17 10:20:00,216.94,217.18,216.7,216.84,7351.0,215.8003,216.0391,215.5616,215.7009,7351.0
2025-04-17 10:25:00,216.84,217.4,216.72,217.02,11504.0,215.7009,216.2579,215.5815,215.8799,11504.0
2025-04-17 10:30:00,217.09,217.24,216.7,217.14,7453.0,215.9496,216.0988,215.5616,215.9993,7453.0
2025-04-17 10:35:00,217.06,217.14,216.49,216.72,7210.0,215.9197,215.9993,215.3527,215.5815,7210.0
2025-04-17 10:40:00,216.62,217.64,216.61,217.64,6277.0,215.482,216.4967,215.4721,216.4967,6277.0
2025-04-17 10:45:00,217.48,217.58,217.19,217.35,4876.0,216.3375,216.437,216.049,216.2082,4876.0
2025-04-17 10:50:00,217.46,217.77,217.32,217.69,5187.0,216.3176,216.626,216.1784,216.5464,5187.0
2025-04-17 10:55:00,217.68,217.74,217.2,217.2,38132.0,216.5365,216.5961,216.059,216.059,38132.0
2025-04-17 11:00:00,217.34,217.68,217.34,217.48,13373.0,216.1982,216.5365,216.1982,216.3375,13373.0
2025-04-17 11:05:00,217.62,218.7,217.48,218.29,18697.0,216.4768,217.5511,216.3375,217.1433,18697.0
2025-04-17 11:10:00,218.31,218.81,218.31,218.7,15637.0,217.1632,217.6605,217.1632,217.5511,15637.0
2025-04-17 11:15:00,218.52,218.8,218.07,218.44,28256.0,217.372,217.6506,216.9244,217.2925,28256.0
2025-04-17 11:20:00,218.39,218.76,218.1,218.51,5056.0,217.2427,217.6108,216.9543,217.3621,5056.0
2025-04-17 11:25:00,218.63,218.66,218.32,218.53,4265.0,217.4815,217.5113,217.1731,217.382,4265.0
2025-04-17 11:30:00,218.37,219.27,218.36,218.77,7230.0,217.2228,218.1181,217.2129,217.6207,7230.0
2025-04-17 11:35:00,218.69,219.15,218.6,219.05,5732.0,217.5412,217.9987,217.4516,217.8993,5732.0
2025-04-17 11:40:00,219.11,219.2,218.73,218.78,6274.0,217.9589,218.0485,217.5809,217.6307,6274.0
2025-04-17 11:45:00,218.86,219.28,218.73,218.91,29717.0,217.7103,218.1281,217.5809,217.76,29717.0
2025-04-17 11:50:00,218.95,219.17,218.65,218.74,4044.0,217.7998,218.0186,217.5014,217.5909,4044.0
2025-04-17 11:55:00,218.79,218.92,218.42,218.48,3811.0,217.6406,217.7699,217.2726,217.3323,3811.0
2025-04-17 12:00:00,218.56,219.36,217.94,218.06,20615.0,217.4118,218.2076,216.7951,216.9145,20615.0
2025-04-17 12:05:00,218.06,218.96,218.06,218.67,11411.0,216.9145,217.8097,216.9145,217.5213,11411.0
2025-04-17 12:10:00,218.42,218.6,217.88,218.13,9078.0,217.2726,217.4516,216.7354,216.9841,9078.0
2025-04-17 12:15:00,218.12,219.22,218.11,218.99,17303.0,216.9742,218.0684,216.9642,217.8396,17303.0
2025-04-17 12:20:00,218.84,219.29,218.53,219.25,8212.0,217.6904,218.138,217.382,218.0982,8212.0
2025-04-17 12:25:00,219.26,219.83,219.18,219.7,9320.0,218.1082,218.6752,218.0286,218.5458,9320.0
2025-04-17 12:30:00,219.54,220.0,219.25,219.9,24027.0,218.3867,218.8443,218.0982,218.7448,24027.0
2025-04-17 12:35:00,219.9,220.07,219.25,219.27,11315.0,218.7448,218.9139,218.0982,218.1181,11315.0
2025-04-17 12:40:00,219.5,219.6,218.87,219.25,3178.0,218.3469,218.4464,217.7202,218.0982,3178.0
2025-04-17 12:45:00,219.31,219.83,219.22,219.83,8357.0,218.1579,218.6752,218.0684,218.6752,8357.0
2025-04-17 12:50:00,219.84,220.18,219.74,220.08,5400.0,218.6851,219.0233,218.5856,218.9239,5400.0
2025-04-17 12:55:00,220.17,220.51,220.1,220.1,8689.0,219.0134,219.3516,218.9437,218.9437,8689.0
2025-04-17 13:00:00,220.1,220.42,219.9,219.91,6275.0,218.9437,219.2621,218.7448,218.7547,6275.0
2025-04-17 13:05:00,220.06,220.23,219.74,220.04,4979.0,218.904,219.0731,218.5856,218.8841,4979.0
2025-04-17 13:10:00,220.03,220.17,219.59,219.61,8458.0,218.8741,219.0134,218.4364,218.4563,8458.0
2025-04-17 13:15:00,219.6,219.63,219.25,219.45,4369.0,218.4464,218.4762,218.0982,218.2972,4369.0
2025-04-17 13:20:00,219.22,219.3,218.92,219.28,3765.0,218.0684,218.148,217.7699,218.1281,3765.0
2025-04-17 13:25:00,219.38,219.55,219.19,219.43,9943.0,218.2275,218.3966,218.0385,218.2773,9943.0
2025-04-17 13:30:00,219.31,220.12,219.28,220.12,14909.0,218.1579,218.9636,218.1281,218.9636,14909.0
2025-04-17 13:35:00,220.03,220.19,219.83,219.85,3998.0,218.8741,219.0333,218.6752,218.6951,3998.0
2025-04-17 13:40:00,219.99,220.09,219.47,219.74,4477.0,218.8343,218.9338,218.3171,218.5856,4477.0
2025-04-17 13:45:00,219.9,220.6,219.9,220.28,4071.0,218.7448,219.4411,218.7448,219.1228,4071.0
2025-04-17 13:50:00,220.25,220.69,220.11,220.52,5916.0,219.093,219.5306,218.9537,219.3615,5916.0
2025-04-17 13:55:00,220.51,220.68,220.26,220.29,2074.0,219.3516,219.5207,219.1029,219.1328,2074.0
2025-04-17 14:00:00,220.29,220.51,220.16,220.51,2144.0,219.1328,219.3516,219.0034,219.3516,2144.0
2025-04-17 14:05:00,220.51,220.64,220.37,220.59,10084.0,219.3516,219.4809,219.2123,219.4312,10084.0
2025-04-17 14:10:00,220.53,220.66,220.27,220.31,8302.0,219.3715,219.5008,219.1129,219.1526,8302.0
2025-04-17 14:15:00,220.18,220.59,220.17,220.53,8154.0,219.0233,219.4312,219.0134,219.3715,8154.0
2025-04-17 14:20:00,220.59,220.69,220.5,220.56,3707.0,219.4312,219.5306,219.3416,219.4013,3707.0
2025-04-17 14:25:00,220.56,220.68,220.11,220.22,15198.0,219.4013,219.5207,218.9537,219.0631,15198.0
2025-04-17 14:30:00,220.16,220.6,220.16,220.31,5044.0,219.0034,219.4411,219.0034,219.1526,5044.0
2025-04-17 14:35:00,220.24,220.43,220.0,220.33,24868.0,219.083,219.272,218.8443,219.1725,24868.0
2025-04-17 14:40:00,220.44,220.52,220.06,220.26,10093.0,219.282,219.3615,218.904,219.1029,10093.0
2025-04-17 14:45:00,220.37,220.47,219.92,220.09,10491.0,219.2123,219.3118,218.7647,218.9338,10491.0
2025-04-17 14:50:00,220.09,220.3,219.64,220.04,27648.0,218.9338,219.1427,218.4862,218.8841,27648.0
2025-04-17 14:55:00,220.04,220.16,219.79,219.79,7953.0,218.8841,219.0034,218.6354,218.6354,7953.0
2025-04-17 15:00:00,219.83,220.09,219.68,219.89,21483.0,218.6752,218.9338,218.526,218.7349,21483.0
2025-04-17 15:05:00,219.97,219.97,219.52,219.74,13017.0,218.8144,218.8144,218.3668,218.5856,13017.0
2025-04-17 15:10:00,219.74,219.89,219.29,219.54,8851.0,218.5856,218.7349,218.138,218.3867,8851.0
2025-04-17 15:15:00,219.45,219.46,219.0,219.4,13313.0,218.2972,218.3071,217.8495,218.2474,13313.0
2025-04-17 15:20:00,219.47,219.64,218.91,219.44,13497.0,218.3171,218.4862,217.76,218.2872,13497.0
2025-04-17 15:25:00,219.35,219.79,219.21,219.21,10627.0,218.1977,218.6354,218.0584,218.0584,10627.0
2025-04-17 15:30:00,219.33,219.73,219.24,219.7,25992.0,218.1778,218.5757,218.0883,218.5458,25992.0
2025-04-17 15:35:00,219.71,219.83,219.3,219.62,10386.0,218.5558,218.6752,218.148,218.4663,10386.0
2025-04-17 15:40:00,219.57,219.88,219.3,219.59,18944.0,218.4165,218.7249,218.148,218.4364,18944.0
2025-04-17 15:45:00,219.64,219.64,219.0,219.3,23109.0,218.4862,218.4862,217.8495,218.148,23109.0
2025-04-17 15:50:00,219.23,219.24,218.57,219.19,36311.0,218.0783,218.0883,217.4218,218.0385,36311.0
2025-04-17 15:55:00,219.12,219.15,218.77,219.05,135117.0,217.9689,217.9987,217.6207,217.8993,135117.0
2025-04-21 09:30:00,217.67,218.17,216.55,216.88,24154.0,216.5265,217.0239,215.4124,215.7407,24154.0
2025-04-21 09:35:00,217.33,217.36,216.37,216.57,6757.0,216.1883,216.2181,215.2333,215.4323,6757.0
2025-04-21 09:40:00,216.58,216.84,215.66,216.08,8966.0,215.4422,215.7009,214.5271,214.9449,8966.0
2025-04-21 09:45:00,216.32,216.92,216.07,216.2,9930.0,215.1836,215.7805,214.9349,215.0642,9930.0
2025-04-21 09:50:00,216.07,216.96,215.53,215.84,9300.0,214.9349,215.8202,214.3978,214.7061,9300.0
2025-04-21 09:55:00,215.84,216.06,215.44,215.57,5266.0,214.7061,214.925,214.3082,214.4375,5266.0
2025-04-21 10:00:00,215.5,215.91,215.16,215.9,18820.0,214.3679,214.7758,214.0297,214.7658,18820.0
2025-04-21 10:05:00,215.64,215.87,215.19,215.19,3802.0,214.5072,214.736,214.0595,214.0595,3802.0
2025-04-21 10:10:00,215.32,215.32,214.78,215.0,7206.0,214.1889,214.1889,213.6517,213.8705,7206.0
2025-04-21 10:15:00,215.01,215.05,214.49,214.59,15170.0,213.8805,213.9203,213.3632,213.4627,15170.0
2025-04-21 10:20:00,214.55,214.83,214.39,214.67,5254.0,213.4229,213.7014,213.2637,213.5423,5254.0
2025-04-21 10:25:00,214.67,214.81,214.32,214.52,8491.0,213.5423,213.6815,213.1941,213.3931,8491.0
2025-04-21 10:30:00,214.46,214.69,213.98,214.09,8793.0,213.3334,213.5622,212.8559,212.9653,8793.0
2025-04-21 10:35:00,213.98,214.22,213.87,214.03,21040.0,212.8559,213.0946,212.7465,212.9056,21040.0
2025-04-21 10:40:00,214.13,214.27,213.22,213.32,11709.0,213.0051,213.1444,212.0999,212.1994,11709.0
2025-04-21 10:45:00,213.41,213.62,213.08,213.09,9993.0,212.2889,212.4978,211.9606,211.9706,9993.0
2025-04-21 10:50:00,213.03,213.46,213.0,213.19,6355.0,211.9109,212.3386,211.881,212.07,6355.0
2025-04-21 10:55:00,213.02,213.41,212.63,212.74,7063.0,211.9009,212.2889,211.513,211.6224,7063.0
2025-04-21 11:00:00,212.68,212.82,212.26,212.32,4116.0,211.5627,211.702,211.1449,211.2046,4116.0
2025-04-21 11:05:00,212.34,212.65,212.12,212.63,8431.0,211.2245,211.5329,211.0057,211.513,8431.0
2025-04-21 11:10:00,212.59,212.69,212.42,212.56,10735.0,211.4732,211.5727,211.3041,211.4434,10735.0
2025-04-21 11:15:00,212.51,212.77,212.34,212.77,6624.0,211.3936,211.6523,211.2245,211.6523,6624.0
2025-04-21 11:20:00,212.63,212.63,212.2,212.2,13241.0,211.513,211.513,211.0852,211.0852,13241.0
2025-04-21 11:25:00,212.23,212.23,211.76,211.86,11394.0,211.1151,211.1151,210.6476,210.747,11394.0
2025-04-21 11:30:00,211.91,212.07,211.27,211.29,18315.0,210.7968,210.9559,210.1601,210.18,18315.0
2025-04-21 11:35:00,211.34,211.64,211.23,211.57,14812.0,210.2298,210.5282,210.1203,210.4586,14812.0
2025-04-21 11:40:00,211.46,211.74,211.46,211.72,6175.0,210.3491,210.6277,210.3491,210.6078,6175.0
2025-04-21 11:45:00,211.76,211.79,211.34,211.46,13050.0,210.6476,210.6774,210.2298,210.3491,13050.0
2025-04-21 11:50:00,211.55,211.56,211.23,211.41,26240.0,210.4387,210.4486,210.1203,210.2994,26240.0
2025-04-21 11:55:00,211.51,211.51,210.67,210.96,62685.0,210.3989,210.3989,209.5633,209.8518,62685.0
2025-04-21 12:00:00,210.96,211.16,210.83,211.05,9058.0,209.8518,210.0507,209.7224,209.9413,9058.0
2025-04-21 12:05:00,211.09,211.37,210.92,211.24,6739.0,209.9811,210.2596,209.812,210.1303,6739.0
2025-04-21 12:10:00,211.39,211.65,211.12,211.45,7005.0,210.2795,210.5381,210.0109,210.3392,7005.0
2025-04-21 12:15:00,211.43,211.52,211.16,211.28,6773.0,210.3193,210.4088,210.0507,210.1701,6773.0
2025-04-21 12:20:00,211.23,211.49,211.07,211.42,16368.0,210.1203,210.379,209.9612,210.3093,16368.0
2025-04-21 12:25:00,211.49,211.56,211.17,211.33,12515.0,210.379,210.4486,210.0607,210.2198,12515.0
2025-04-21 12:30:00,211.44,211.74,211.33,211.44,22628.0,210.3292,210.6277,210.2198,210.3292,22628.0
2025-04-21 12:35:00,211.62,211.95,211.54,211.89,7840.0,210.5083,210.8366,210.4287,210.7769,7840.0
2025-04-21 12:40:00,211.98,212.45,211.92,212.44,11700.0,210.8664,211.3339,210.8067,211.324,11700.0
2025-04-21 12:45:00,212.37,212.55,212.02,212.24,28973.0,211.2544,211.4334,210.9062,211.125,28973.0
2025-04-21 12:50:00,212.16,212.16,211.7,211.84,5262.0,211.0455,211.0455,210.5879,210.7271,5262.0
2025-04-21 12:55:00,211.8,211.86,211.6,211.73,17958.0,210.6874,210.747,210.4884,210.6177,17958.0
2025-04-21 13:00:00,211.71,211.86,210.99,211.13,24299.0,210.5978,210.747,209.8816,210.0209,24299.0
2025-04-21 13:05:00,211.13,211.2,210.91,211.1,7801.0,210.0209,210.0905,209.802,209.991,7801.0
2025-04-21 13:10:00,211.0,211.33,210.77,210.85,17239.0,209.8916,210.2198,209.6628,209.7423,17239.0
2025-04-21 13:15:00,210.83,211.04,210.66,211.04,7930.0,209.7224,209.9313,209.5533,209.9313,7930.0
2025-04-21 13:20:00,211.02,211.22,210.82,210.82,6466.0,209.9114,210.1104,209.7125,209.7125,6466.0
2025-04-21 13:25:00,210.8,210.92,210.67,210.67,9197.0,209.6926,209.812,209.5633,209.5633,9197.0
2025-04-21 13:30:00,210.78,211.11,210.76,211.0,10899.0,209.6727,210.001,209.6528,209.8916,10899.0
2025-04-21 13:35:00,211.01,211.28,210.97,211.08,7769.0,209.9015,210.1701,209.8617,209.9711,7769.0
2025-04-21 13:40:00,211.14,211.25,210.86,211.25,9823.0,210.0308,210.1402,209.7523,210.1402,9823.0
2025-04-21 13:45:00,211.16,211.25,210.81,210.99,12424.0,210.0507,210.1402,209.7026,209.8816,12424.0
2025-04-21 13:50:00,210.93,211.25,210.88,211.03,8026.0,209.8219,210.1402,209.7722,209.9214,8026.0
2025-04-21 13:55:00,210.99,211.06,210.66,210.85,13811.0,209.8816,209.9512,209.5533,209.7423,13811.0
2025-04-21 14:00:00,210.81,210.82,210.6,210.74,13882.0,209.7026,209.7125,209.4937,209.6329,13882.0
2025-04-21 14:05:00,210.76,210.91,210.41,210.5,7481.0,209.6528,209.802,209.3047,209.3942,7481.0
2025-04-21 14:10:00,210.54,210.75,210.49,210.68,8258.0,209.434,209.6429,209.3842,209.5732,8258.0
2025-04-21 14:15:00,210.6,210.96,210.59,210.88,8034.0,209.4937,209.8518,209.4837,209.7722,8034.0
2025-04-21 14:20:00,210.86,211.09,210.81,210.99,10780.0,209.7523,209.9811,209.7026,209.8816,10780.0
2025-04-21 14:25:00,211.0,211.26,210.86,211.26,11733.0,209.8916,210.1502,209.7523,210.1502,11733.0
2025-04-21 14:30:00,211.26,211.46,211.2,211.37,11756.0,210.1502,210.3491,210.0905,210.2596,11756.0
2025-04-21 14:35:00,211.37,211.4,211.02,211.23,10440.0,210.2596,210.2895,209.9114,210.1203,10440.0
2025-04-21 14:40:00,211.18,211.18,210.84,210.96,8998.0,210.0706,210.0706,209.7324,209.8518,8998.0
2025-04-21 14:45:00,210.96,210.96,210.66,210.74,19445.0,209.8518,209.8518,209.5533,209.6329,19445.0
2025-04-21 14:50:00,210.7,210.77,210.55,210.66,6150.0,209.5931,209.6628,209.4439,209.5533,6150.0
2025-04-21 14:55:00,210.66,210.91,210.65,210.65,6994.0,209.5533,209.802,209.5434,209.5434,6994.0
2025-04-21 15:00:00,210.62,210.97,210.62,210.84,11139.0,209.5135,209.8617,209.5135,209.7324,11139.0
2025-04-21 15:05:00,210.84,210.99,210.67,210.86,11104.0,209.7324,209.8816,209.5633,209.7523,11104.0
2025-04-21 15:10:00,210.83,211.17,210.78,211.08,8716.0,209.7224,210.0607,209.6727,209.9711,8716.0
2025-04-21 15:15:00,211.09,211.37,211.08,211.37,10904.0,209.9811,210.2596,209.9711,210.2596,10904.0
2025-04-21 15:20:00,211.34,211.44,211.2,211.33,4258.0,210.2298,210.3292,210.0905,210.2198,4258.0
2025-04-21 15:25:00,211.41,211.41,210.92,211.01,12011.0,210.2994,210.2994,209.812,209.9015,12011.0
2025-04-21 15:30:00,211.07,211.24,211.01,211.23,11532.0,209.9612,210.1303,209.9015,210.1203,11532.0
2025-04-21 15:35:00,211.25,211.95,211.13,211.61,12653.0,210.1402,210.8366,210.0209,210.4983,12653.0
2025-04-21 15:40:00,211.61,211.8,211.5,211.71,11963.0,210.4983,210.6874,210.3889,210.5978,11963.0
2025-04-21 15:45:00,211.71,212.18,211.52,212.08,18207.0,210.5978,211.0654,210.4088,210.9659,18207.0
2025-04-21 15:50:00,211.95,212.92,211.83,212.72,34279.0,210.8366,211.8015,210.7172,211.6025,34279.0
2025-04-21 15:55:00,212.75,212.81,212.23,212.62,120949.0,211.6324,211.692,211.1151,211.503,120949.0
2025-04-22 09:30:00,214.8,216.26,214.56,215.71,34667.0,213.6716,215.1239,213.4329,214.5768,34667.0
2025-04-22 09:35:00,215.51,216.43,215.35,216.26,6922.0,214.3779,215.293,214.2187,215.1239,6922.0
2025-04-22 09:40:00,216.41,216.44,215.85,216.12,7602.0,215.2731,215.303,214.7161,214.9847,7602.0
2025-04-22 09:45:00,215.9,216.52,215.68,216.22,10079.0,214.7658,215.3826,214.547,215.0841,10079.0
2025-04-22 09:50:00,216.22,216.22,215.47,215.76,10348.0,215.0841,215.0841,214.3381,214.6265,10348.0
2025-04-22 09:55:00,215.89,216.35,215.86,216.06,7171.0,214.7559,215.2134,214.726,214.925,7171.0
2025-04-22 10:00:00,216.27,216.66,216.02,216.64,9881.0,215.1339,215.5218,214.8852,215.5019,9881.0
2025-04-22 10:05:00,216.67,216.97,216.31,216.31,4977.0,215.5318,215.8302,215.1737,215.1737,4977.0
2025-04-22 10:10:00,216.41,216.41,215.92,216.23,4250.0,215.2731,215.2731,214.7857,215.0941,4250.0
2025-04-22 10:15:00,216.09,216.37,215.99,216.3,11155.0,214.9548,215.2333,214.8553,215.1637,11155.0
2025-04-22 10:20:00,216.38,217.24,216.21,217.03,58647.0,215.2433,216.0988,215.0742,215.8899,58647.0
2025-04-22 10:25:00,217.1,217.46,216.92,217.45,7649.0,215.9595,216.3176,215.7805,216.3077,7649.0
2025-04-22 10:30:00,217.5,217.68,217.25,217.56,6259.0,216.3574,216.5365,216.1087,216.4171,6259.0
2025-04-22 10:35:00,217.54,217.99,217.34,217.83,8003.0,216.3972,216.8448,216.1982,216.6857,8003.0
2025-04-22 10:40:00,217.84,218.13,217.45,217.88,31853.0,216.6956,216.9841,216.3077,216.7354,31853.0
2025-04-22 10:45:00,217.89,218.16,217.73,217.73,9648.0,216.7454,217.0139,216.5862,216.5862,9648.0
2025-04-22 10:50:00,217.79,217.8,217.4,217.68,11349.0,216.6459,216.6558,216.2579,216.5365,11349.0
2025-04-22 10:55:00,217.72,218.28,217.67,218.28,11769.0,216.5763,217.1333,216.5265,217.1333,11769.0
2025-04-22 11:00:00,218.17,218.53,218.03,218.23,9600.0,217.0239,217.382,216.8846,217.0836,9600.0
2025-04-22 11:05:00,218.35,218.46,218.15,218.19,8866.0,217.2029,217.3124,217.004,217.0438,8866.0
2025-04-22 11:10:00,218.3,218.7,218.29,218.58,11394.0,217.1532,217.5511,217.1433,217.4317,11394.0
2025-04-22 11:15:00,218.7,218.81,218.56,218.74,8873.0,217.5511,217.6605,217.4118,217.5909,8873.0
2025-04-22 11:20:00,218.73,218.88,218.51,218.64,6548.0,217.5809,217.7302,217.3621,217.4914,6548.0
2025-04-22 11:25:00,218.68,218.71,218.4,218.5,9908.0,217.5312,217.5611,217.2527,217.3522,9908.0
2025-04-22 11:30:00,218.51,218.52,218.25,218.38,10467.0,217.3621,217.372,217.1035,217.2328,10467.0
2025-04-22 11:35:00,218.42,218.53,218.24,218.53,36816.0,217.2726,217.382,217.0935,217.382,36816.0
2025-04-22 11:40:00,218.46,218.68,218.11,218.15,49838.0,217.3124,217.5312,216.9642,217.004,49838.0
2025-04-22 11:45:00,218.12,218.19,217.84,218.15,26282.0,216.9742,217.0438,216.6956,217.004,26282.0
2025-04-22 11:50:00,218.14,218.56,218.14,218.44,14844.0,216.994,217.4118,216.994,217.2925,14844.0
2025-04-22 11:55:00,218.54,219.55,218.44,219.25,19366.0,217.3919,218.3966,217.2925,218.0982,19366.0
2025-04-22 12:00:00,219.49,220.5,219.49,219.99,18534.0,218.337,219.3416,218.337,218.8343,18534.0
2025-04-22 12:05:00,219.84,220.2,219.8,219.97,9101.0,218.6851,219.0432,218.6453,218.8144,9101.0
2025-04-22 12:10:00,220.06,220.18,219.8,220.11,4180.0,218.904,219.0233,218.6453,218.9537,4180.0
2025-04-22 12:15:00,220.09,220.1,219.93,220.07,2287.0,218.9338,218.9437,218.7746,218.9139,2287.0
2025-04-22 12:20:00,220.11,220.41,220.09,220.38,3390.0,218.9537,219.2521,218.9338,219.2223,3390.0
2025-04-22 12:25:00,220.28,220.55,220.11,220.22,6340.0,219.1228,219.3914,218.9537,219.0631,6340.0
2025-04-22 12:30:00,220.12,220.32,219.7,219.78,6757.0,218.9636,219.1626,218.5458,218.6254,6757.0
2025-04-22 12:35:00,219.78,219.9,219.63,219.78,2941.0,218.6254,218.7448,218.4762,218.6254,2941.0
2025-04-22 12:40:00,219.7,219.73,219.32,219.64,4364.0,218.5458,218.5757,218.1678,218.4862,4364.0
2025-04-22 12:45:00,219.61,219.62,219.19,219.37,2570.0,218.4563,218.4663,218.0385,218.2176,2570.0
2025-04-22 12:50:00,219.3,219.57,219.18,219.56,3712.0,218.148,218.4165,218.0286,218.4066,3712.0
2025-04-22 12:55:00,219.56,219.69,219.3,219.3,2835.0,218.4066,218.5359,218.148,218.148,2835.0
2025-04-22 13:00:00,219.25,219.42,219.25,219.41,2710.0,218.0982,218.2673,218.0982,218.2574,2710.0
2025-04-22 13:05:00,219.49,219.59,219.12,219.44,10167.0,218.337,218.4364,217.9689,218.2872,10167.0
2025-04-22 13:10:00,219.4,219.4,218.42,218.5,6091.0,218.2474,218.2474,217.2726,217.3522,6091.0
2025-04-22 13:15:00,218.43,218.5,218.04,218.4,23556.0,217.2825,217.3522,216.8946,217.2527,23556.0
2025-04-22 13:20:00,218.37,218.37,217.51,217.67,16343.0,217.2228,217.2228,216.3674,216.5265,16343.0
2025-04-22 13:25:00,217.65,218.35,216.93,217.09,25050.0,216.5066,217.2029,215.7904,215.9496,25050.0
2025-04-22 13:30:00,217.1,217.35,216.79,217.16,18263.0,215.9595,216.2082,215.6511,216.0192,18263.0
2025-04-22 13:35:00,217.16,217.75,217.06,217.64,10864.0,216.0192,216.6061,215.9197,216.4967,10864.0
2025-04-22 13:40:00,217.51,217.69,217.27,217.36,8793.0,216.3674,216.5464,216.1286,216.2181,8793.0
2025-04-22 13:45:00,217.46,217.46,216.92,216.93,3456.0,216.3176,216.3176,215.7805,215.7904,3456.0
2025-04-22 13:50:00,216.96,217.1,216.89,216.94,11406.0,215.8202,215.9595,215.7506,215.8003,11406.0
2025-04-22 13:55:00,217.02,217.18,216.71,216.71,13696.0,215.8799,216.0391,215.5716,215.5716,13696.0
2025-04-22 14:00:00,216.87,217.51,216.81,217.5,3644.0,215.7307,216.3674,215.671,216.3574,3644.0
2025-04-22 14:05:00,217.5,217.79,217.38,217.69,4393.0,216.3574,216.6459,216.238,216.5464,4393.0
2025-04-22 14:10:00,217.56,217.95,217.41,217.81,33365.0,216.4171,216.805,216.2679,216.6658,33365.0
2025-04-22 14:15:00,218.04,218.18,217.79,218.18,6963.0,216.8946,217.0338,216.6459,217.0338,6963.0
2025-04-22 14:20:00,218.07,218.4,218.05,218.33,8209.0,216.9244,217.2527,216.9045,217.183,8209.0
2025-04-22 14:25:00,218.24,218.28,218.08,218.13,3730.0,217.0935,217.1333,216.9344,216.9841,3730.0
2025-04-22 14:30:00,218.13,218.27,217.98,218.12,14533.0,216.9841,217.1234,216.8349,216.9742,14533.0
2025-04-22 14:35:00,218.17,218.41,218.13,218.19,8208.0,217.0239,217.2626,216.9841,217.0438,8208.0
2025-04-22 14:40:00,218.33,218.8,218.32,218.78,3949.0,217.183,217.6506,217.1731,217.6307,3949.0
2025-04-22 14:45:00,218.69,218.98,218.6,218.9,3716.0,217.5412,217.8296,217.4516,217.7501,3716.0
2025-04-22 14:50:00,218.93,219.27,218.93,219.07,5006.0,217.7799,218.1181,217.7799,217.9192,5006.0
2025-04-22 14:55:00,219.13,219.34,219.05,219.11,5544.0,217.9788,218.1877,217.8993,217.9589,5544.0
2025-04-22 15:00:00,219.14,219.27,218.76,218.95,11390.0,217.9888,218.1181,217.6108,217.7998,11390.0
2025-04-22 15:05:00,219.02,219.14,218.72,218.87,7304.0,217.8694,217.9888,217.571,217.7202,7304.0
2025-04-22 15:10:00,218.88,218.89,218.74,218.81,4794.0,217.7302,217.7401,217.5909,217.6605,4794.0
2025-04-22 15:15:00,218.87,218.87,218.53,218.56,5493.0,217.7202,217.7202,217.382,217.4118,5493.0
2025-04-22 15:20:00,218.69,218.78,218.41,218.77,7166.0,217.5412,217.6307,217.2626,217.6207,7166.0
2025-04-22 15:25:00,218.84,219.09,218.69,219.09,12192.0,217.6904,217.9391,217.5412,217.9391,12192.0
2025-04-22 15:30:00,218.95,219.37,218.94,219.26,9695.0,217.7998,218.2176,217.7898,218.1082,9695.0
2025-04-22 15:35:00,219.19,219.51,219.05,219.15,14918.0,218.0385,218.3568,217.8993,217.9987,14918.0
2025-04-22 15:40:00,219.04,219.81,219.01,219.69,18254.0,217.8893,218.6553,217.8595,218.5359,18254.0
2025-04-22 15:45:00,219.57,220.0,219.48,219.75,16678.0,218.4165,218.8443,218.327,218.5956,16678.0
2025-04-22 15:50:00,219.72,219.72,218.64,219.19,48736.0,218.5657,218.5657,217.4914,218.0385,48736.0
2025-04-22 15:55:00,219.29,219.29,218.79,219.03,105276.0,218.138,218.138,217.6406,217.8794,105276.0
2025-04-23 09:30:00,222.13,223.41,222.0,223.06,40798.0,222.13,223.41,222.0,223.06,40798.0
2025-04-23 09:35:00,223.01,225.38,222.77,223.95,23384.0,223.01,225.38,222.77,223.95,23384.0
2025-04-23 09:40:00,223.99,225.0,223.9,224.71,15996.0,223.99,225.0,223.9,224.71,15996.0
2025-04-23 09:45:00,224.7,225.64,224.15,225.58,22107.0,224.7,225.64,224.15,225.58,22107.0
2025-04-23 09:50:00,225.46,225.66,224.51,224.56,23129.0,225.46,225.66,224.51,224.56,23129.0
2025-04-23 09:55:00,224.56,224.72,224.22,224.28,14913.0,224.56,224.72,224.22,224.28,14913.0
2025-04-23 10:00:00,224.28,224.94,223.55,224.45,27067.0,224.28,224.94,223.55,224.45,27067.0
2025-04-23 10:05:00,224.3,224.44,223.74,224.28,12732.0,224.3,224.44,223.74,224.28,12732.0
2025-04-23 10:10:00,224.12,224.46,223.76,223.87,11634.0,224.12,224.46,223.76,223.87,11634.0
2025-04-23 10:15:00,223.72,223.84,222.48,222.98,18763.0,223.72,223.84,222.48,222.98,18763.0
2025-04-23 10:20:00,222.87,223.53,222.3,222.94,18725.0,222.87,223.53,222.3,222.94,18725.0
2025-04-23 10:25:00,222.96,223.5,222.88,223.5,9372.0,222.96,223.5,222.88,223.5,9372.0
2025-04-23 10:30:00,223.52,223.65,223.17,223.27,5635.0,223.52,223.65,223.17,223.27,5635.0
2025-04-23 10:35:00,223.37,223.52,222.59,222.72,17085.0,223.37,223.52,222.59,222.72,17085.0
2025-04-23 10:40:00,222.68,222.98,222.47,222.68,3545.0,222.68,222.98,222.47,222.68,3545.0
2025-04-23 10:45:00,222.68,222.87,222.41,222.41,5894.0,222.68,222.87,222.41,222.41,5894.0
2025-04-23 10:50:00,222.36,222.44,221.99,222.19,13029.0,222.36,222.44,221.99,222.19,13029.0
2025-04-23 10:55:00,222.27,222.72,222.19,222.54,10879.0,222.27,222.72,222.19,222.54,10879.0
2025-04-23 11:00:00,222.48,223.0,221.75,222.43,26832.0,222.48,223.0,221.75,222.43,26832.0
2025-04-23 11:05:00,222.22,222.5,222.06,222.17,6984.0,222.22,222.5,222.06,222.17,6984.0
2025-04-23 11:10:00,222.19,222.24,221.67,221.69,17278.0,222.19,222.24,221.67,221.69,17278.0
2025-04-23 11:15:00,221.85,221.85,221.48,221.7,5258.0,221.85,221.85,221.48,221.7,5258.0
2025-04-23 11:20:00,221.68,221.96,220.77,221.41,23222.0,221.68,221.96,220.77,221.41,23222.0
2025-04-23 11:25:00,221.19,221.59,220.65,221.09,7303.0,221.19,221.59,220.65,221.09,7303.0
2025-04-23 11:30:00,221.09,221.24,220.11,221.01,20264.0,221.09,221.24,220.11,221.01,20264.0
2025-04-23 11:35:00,221.05,221.1,220.61,220.89,8355.0,221.05,221.1,220.61,220.89,8355.0
2025-04-23 11:40:00,221.06,221.33,220.49,220.5,8995.0,221.06,221.33,220.49,220.5,8995.0
2025-04-23 11:45:00,220.5,220.51,219.78,220.0,7219.0,220.5,220.51,219.78,220.0,7219.0
2025-04-23 11:50:00,219.89,220.18,219.4,219.5,5488.0,219.89,220.18,219.4,219.5,5488.0
2025-04-23 11:55:00,219.75,220.1,219.65,219.72,4246.0,219.75,220.1,219.65,219.72,4246.0
2025-04-23 12:00:00,219.72,219.92,219.38,219.75,7327.0,219.72,219.92,219.38,219.75,7327.0
2025-04-23 12:05:00,219.75,219.89,219.24,219.31,5249.0,219.75,219.89,219.24,219.31,5249.0
2025-04-23 12:10:00,219.12,219.52,219.06,219.52,3238.0,219.12,219.52,219.06,219.52,3238.0
2025-04-23 12:15:00,219.06,219.18,218.37,218.37,3499.0,219.06,219.18,218.37,218.37,3499.0
2025-04-23 12:20:00,218.46,218.46,218.01,218.23,5664.0,218.46,218.46,218.01,218.23,5664.0
2025-04-23 12:25:00,218.23,218.8,218.0,218.72,13196.0,218.23,218.8,218.0,218.72,13196.0
2025-04-23 12:30:00,218.74,219.29,218.73,219.18,6495.0,218.74,219.29,218.73,219.18,6495.0
2025-04-23 12:35:00,219.18,219.65,219.17,219.65,7701.0,219.18,219.65,219.17,219.65,7701.0
2025-04-23 12:40:00,219.47,219.47,219.15,219.2,5316.0,219.47,219.47,219.15,219.2,5316.0
2025-04-23 12:45:00,219.08,219.21,218.4,218.41,3770.0,219.08,219.21,218.4,218.41,3770.0
2025-04-23 12:50:00,218.61,218.95,218.37,218.95,6212.0,218.61,218.95,218.37,218.95,6212.0
2025-04-23 12:55:00,218.87,219.29,218.65,219.22,6134.0,218.87,219.29,218.65,219.22,6134.0
2025-04-23 13:00:00,219.22,219.69,218.25,219.3,19046.0,219.22,219.69,218.25,219.3,19046.0
2025-04-23 13:05:00,219.33,219.69,219.33,219.39,10989.0,219.33,219.69,219.33,219.39,10989.0
2025-04-23 13:10:00,219.43,219.49,219.11,219.27,5419.0,219.43,219.49,219.11,219.27,5419.0
2025-04-23 13:15:00,219.28,219.71,219.23,219.57,8722.0,219.28,219.71,219.23,219.57,8722.0
2025-04-23 13:20:00,219.57,219.66,219.36,219.38,10243.0,219.57,219.66,219.36,219.38,10243.0
2025-04-23 13:25:00,219.35,219.55,218.94,218.94,5830.0,219.35,219.55,218.94,218.94,5830.0
2025-04-23 13:30:00,219.03,219.31,218.54,218.66,6631.0,219.03,219.31,218.54,218.66,6631.0
2025-04-23 13:35:00,218.65,218.78,218.2,218.6,5673.0,218.65,218.78,218.2,218.6,5673.0
2025-04-23 13:40:00,218.43,218.58,218.2,218.58,21024.0,218.43,218.58,218.2,218.58,21024.0
2025-04-23 13:45:00,218.45,218.58,218.17,218.43,4318.0,218.45,218.58,218.17,218.43,4318.0
2025-04-23 13:50:00,218.27,218.86,218.11,218.86,9861.0,218.27,218.86,218.11,218.86,9861.0
2025-04-23 13:55:00,218.8,219.04,218.74,218.76,4070.0,218.8,219.04,218.74,218.76,4070.0
2025-04-23 14:00:00,218.8,218.93,218.19,218.52,6360.0,218.8,218.93,218.19,218.52,6360.0
2025-04-23 14:05:00,218.52,218.67,218.26,218.58,5666.0,218.52,218.67,218.26,218.58,5666.0
2025-04-23 14:10:00,218.58,218.8,218.06,218.45,10402.0,218.58,218.8,218.06,218.45,10402.0
2025-04-23 14:15:00,218.32,218.72,218.31,218.52,7294.0,218.32,218.72,218.31,218.52,7294.0
2025-04-23 14:20:00,218.46,218.96,218.37,218.49,8714.0,218.46,218.96,218.37,218.49,8714.0
2025-04-23 14:25:00,218.48,218.48,217.73,217.88,6416.0,218.48,218.48,217.73,217.88,6416.0
2025-04-23 14:30:00,217.89,218.55,217.89,218.09,5338.0,217.89,218.55,217.89,218.09,5338.0
2025-04-23 14:35:00,218.05,218.24,217.91,218.23,7757.0,218.05,218.24,217.91,218.23,7757.0
2025-04-23 14:40:00,218.09,218.21,217.63,217.68,6913.0,218.09,218.21,217.63,217.68,6913.0
2025-04-23 14:45:00,217.56,217.92,217.53,217.89,11478.0,217.56,217.92,217.53,217.89,11478.0
2025-04-23 14:50:00,217.77,217.92,217.55,217.86,29293.0,217.77,217.92,217.55,217.86,29293.0
2025-04-23 14:55:00,217.79,218.5,217.72,218.17,20677.0,217.79,218.5,217.72,218.17,20677.0
2025-04-23 15:00:00,218.17,218.49,217.83,217.89,9771.0,218.17,218.49,217.83,217.89,9771.0
2025-04-23 15:05:00,217.89,218.09,217.83,217.98,36440.0,217.89,218.09,217.83,217.98,36440.0
2025-04-23 15:10:00,217.95,218.21,217.76,218.19,15869.0,217.95,218.21,217.76,218.19,15869.0
2025-04-23 15:15:00,218.11,218.27,217.95,218.16,29507.0,218.11,218.27,217.95,218.16,29507.0
2025-04-23 15:20:00,218.16,218.32,217.84,217.84,9620.0,218.16,218.32,217.84,217.84,9620.0
2025-04-23 15:25:00,217.84,218.35,217.78,217.89,12415.0,217.84,218.35,217.78,217.89,12415.0
2025-04-23 15:30:00,217.91,218.5,217.8,218.05,13458.0,217.91,218.5,217.8,218.05,13458.0
2025-04-23 15:35:00,218.03,218.12,217.4,217.66,13875.0,218.03,218.12,217.4,217.66,13875.0
2025-04-23 15:40:00,217.66,217.92,217.43,217.5,15682.0,217.66,217.92,217.43,217.5,15682.0
2025-04-23 15:45:00,217.49,217.88,217.15,217.71,16369.0,217.49,217.88,217.15,217.71,16369.0
2025-04-23 15:50:00,217.76,218.26,217.51,218.18,35201.0,217.76,218.26,217.51,218.18,35201.0
2025-04-23 15:55:00,218.12,218.15,217.52,217.78,146276.0,218.12,218.15,217.52,217.78,146276.0
2025-04-24 09:30:00,217.76,218.2,216.29,216.84,44273.0,217.76,218.2,216.29,216.84,44273.0
2025-04-24 09:35:00,216.91,217.46,216.76,216.92,6645.0,216.91,217.46,216.76,216.92,6645.0
2025-04-24 09:40:00,217.07,218.3,217.04,218.13,10830.0,217.07,218.3,217.04,218.13,10830.0
2025-04-24 09:45:00,218.25,219.06,218.04,218.89,19915.0,218.25,219.06,218.04,218.89,19915.0
2025-04-24 09:50:00,218.75,219.5,218.58,219.37,16635.0,218.75,219.5,218.58,219.37,16635.0
2025-04-24 09:55:00,219.37,219.59,219.1,219.22,10316.0,219.37,219.59,219.1,219.22,10316.0
2025-04-24 10:00:00,219.18,219.7,219.09,219.46,16754.0,219.18,219.7,219.09,219.46,16754.0
2025-04-24 10:05:00,219.34,219.7,218.84,219.11,16431.0,219.34,219.7,218.84,219.11,16431.0
2025-04-24 10:10:00,218.84,219.2,218.5,218.96,5767.0,218.84,219.2,218.5,218.96,5767.0
2025-04-24 10:15:00,218.82,219.22,218.43,219.2,6408.0,218.82,219.22,218.43,219.2,6408.0
2025-04-24 10:20:00,219.19,219.95,219.06,219.95,7921.0,219.19,219.95,219.06,219.95,7921.0
2025-04-24 10:25:00,219.94,220.41,219.75,220.11,12845.0,219.94,220.41,219.75,220.11,12845.0
2025-04-24 10:30:00,220.19,220.4,219.82,220.34,20151.0,220.19,220.4,219.82,220.34,20151.0
2025-04-24 10:35:00,220.34,220.45,220.14,220.34,9264.0,220.34,220.45,220.14,220.34,9264.0
2025-04-24 10:40:00,220.19,220.47,219.86,220.2,9281.0,220.19,220.47,219.86,220.2,9281.0
2025-04-24 10:45:00,220.24,220.63,220.21,220.55,8612.0,220.24,220.63,220.21,220.55,8612.0
2025-04-24 10:50:00,220.63,220.66,220.21,220.51,9839.0,220.63,220.66,220.21,220.51,9839.0
2025-04-24 10:55:00,220.46,220.74,220.37,220.45,9221.0,220.46,220.74,220.37,220.45,9221.0
2025-04-24 11:00:00,220.43,220.67,220.31,220.56,17994.0,220.43,220.67,220.31,220.56,17994.0
2025-04-24 11:05:00,220.56,221.14,220.5,221.09,19915.0,220.56,221.14,220.5,221.09,19915.0
2025-04-24 11:10:00,221.06,222.04,220.99,221.59,37254.0,221.06,222.04,220.99,221.59,37254.0
2025-04-24 11:15:00,221.55,221.77,221.53,221.68,8296.0,221.55,221.77,221.53,221.68,8296.0
2025-04-24 11:20:00,221.69,222.01,221.41,221.66,21723.0,221.69,222.01,221.41,221.66,21723.0
2025-04-24 11:25:00,221.61,221.73,221.31,221.45,37989.0,221.61,221.73,221.31,221.45,37989.0
2025-04-24 11:30:00,221.49,221.55,221.23,221.55,14217.0,221.49,221.55,221.23,221.55,14217.0
2025-04-24 11:35:00,221.53,221.74,221.31,221.72,6251.0,221.53,221.74,221.31,221.72,6251.0
2025-04-24 11:40:00,221.63,221.74,221.09,221.09,5152.0,221.63,221.74,221.09,221.09,5152.0
2025-04-24 11:45:00,221.11,221.44,220.95,221.27,9256.0,221.11,221.44,220.95,221.27,9256.0
2025-04-24 11:50:00,221.22,221.68,221.1,221.42,7568.0,221.22,221.68,221.1,221.42,7568.0
2025-04-24 11:55:00,221.36,221.37,221.06,221.21,20519.0,221.36,221.37,221.06,221.21,20519.0
2025-04-24 12:00:00,221.21,221.37,220.95,221.12,29381.0,221.21,221.37,220.95,221.12,29381.0
2025-04-24 12:05:00,221.16,221.38,221.09,221.38,3084.0,221.16,221.38,221.09,221.38,3084.0
2025-04-24 12:10:00,221.25,221.81,221.15,221.7,6297.0,221.25,221.81,221.15,221.7,6297.0
2025-04-24 12:15:00,221.78,221.97,221.67,221.68,7243.0,221.78,221.97,221.67,221.68,7243.0
2025-04-24 12:20:00,221.68,221.86,221.45,221.45,13912.0,221.68,221.86,221.45,221.45,13912.0
2025-04-24 12:25:00,221.38,221.71,221.21,221.5,22338.0,221.38,221.71,221.21,221.5,22338.0
2025-04-24 12:30:00,221.5,221.86,221.44,221.75,3707.0,221.5,221.86,221.44,221.75,3707.0
2025-04-24 12:35:00,221.6,221.9,221.6,221.83,2555.0,221.6,221.9,221.6,221.83,2555.0
2025-04-24 12:40:00,221.85,222.06,221.84,221.93,16012.0,221.85,222.06,221.84,221.93,16012.0
2025-04-24 12:45:00,221.93,222.04,221.6,221.93,6426.0,221.93,222.04,221.6,221.93,6426.0
2025-04-24 12:50:00,222.06,222.22,221.96,222.22,5263.0,222.06,222.22,221.96,222.22,5263.0
2025-04-24 12:55:00,222.24,222.31,222.01,222.01,7871.0,222.24,222.31,222.01,222.01,7871.0
2025-04-24 13:00:00,222.0,222.26,221.96,222.06,8368.0,222.0,222.26,221.96,222.06,8368.0
2025-04-24 13:05:00,222.11,222.16,221.81,221.85,30415.0,222.11,222.16,221.81,221.85,30415.0
2025-04-24 13:10:00,221.82,221.95,221.66,221.94,11806.0,221.82,221.95,221.66,221.94,11806.0
2025-04-24 13:15:00,221.88,222.02,221.65,221.76,15849.0,221.88,222.02,221.65,221.76,15849.0
2025-04-24 13:20:00,221.79,222.03,221.75,221.94,4249.0,221.79,222.03,221.75,221.94,4249.0
2025-04-24 13:25:00,221.95,222.19,221.93,222.15,4914.0,221.95,222.19,221.93,222.15,4914.0
2025-04-24 13:30:00,222.11,222.64,222.11,222.57,6111.0,222.11,222.64,222.11,222.57,6111.0
2025-04-24 13:35:00,222.56,222.83,222.39,222.7,5515.0,222.56,222.83,222.39,222.7,5515.0
2025-04-24 13:40:00,222.6,222.7,222.52,222.58,4384.0,222.6,222.7,222.52,222.58,4384.0
2025-04-24 13:45:00,222.45,222.6,222.15,222.21,12158.0,222.45,222.6,222.15,222.21,12158.0
2025-04-24 13:50:00,222.25,222.26,222.02,222.26,8423.0,222.25,222.26,222.02,222.26,8423.0
2025-04-24 13:55:00,222.24,222.24,221.86,221.86,6482.0,222.24,222.24,221.86,221.86,6482.0
2025-04-24 14:00:00,222.01,222.37,221.9,222.26,5217.0,222.01,222.37,221.9,222.26,5217.0
2025-04-24 14:05:00,222.18,222.3,221.93,221.93,2737.0,222.18,222.3,221.93,221.93,2737.0
2025-04-24 14:10:00,221.93,221.95,221.63,221.63,4931.0,221.93,221.95,221.63,221.63,4931.0
2025-04-24 14:15:00,221.65,221.65,221.31,221.45,4040.0,221.65,221.65,221.31,221.45,4040.0
2025-04-24 14:20:00,221.51,221.56,221.37,221.52,5505.0,221.51,221.56,221.37,221.52,5505.0
2025-04-24 14:25:00,221.58,221.74,221.45,221.72,4458.0,221.58,221.74,221.45,221.72,4458.0
2025-04-24 14:30:00,221.67,221.94,221.6,221.86,3271.0,221.67,221.94,221.6,221.86,3271.0
2025-04-24 14:35:00,221.94,222.32,221.84,222.21,7466.0,221.94,222.32,221.84,222.21,7466.0
2025-04-24 14:40:00,222.27,222.44,222.11,222.36,5182.0,222.27,222.44,222.11,222.36,5182.0
2025-04-24 14:45:00,222.39,222.39,222.21,222.28,3365.0,222.39,222.39,222.21,222.28,3365.0
2025-04-24 14:50:00,222.29,222.54,222.29,222.52,8624.0,222.29,222.54,222.29,222.52,8624.0
2025-04-24 14:55:00,222.54,222.55,222.36,222.42,2715.0,222.54,222.55,222.36,222.42,2715.0
2025-04-24 15:00:00,222.36,222.38,222.08,222.11,5564.0,222.36,222.38,222.08,222.11,5564.0
2025-04-24 15:05:00,222.18,222.3,222.07,222.1,4610.0,222.18,222.3,222.07,222.1,4610.0
2025-04-24 15:10:00,222.02,222.02,221.68,221.96,3528.0,222.02,222.02,221.68,221.96,3528.0
2025-04-24 15:15:00,221.94,222.29,221.84,222.13,7396.0,221.94,222.29,221.84,222.13,7396.0
2025-04-24 15:20:00,222.14,222.39,222.1,222.18,5831.0,222.14,222.39,222.1,222.18,5831.0
2025-04-24 15:25:00,222.2,222.33,221.93,221.93,11957.0,222.2,222.33,221.93,221.93,11957.0
2025-04-24 15:30:00,221.92,222.17,221.92,221.95,8900.0,221.92,222.17,221.92,221.95,8900.0
2025-04-24 15:35:00,221.87,222.42,221.45,222.26,14232.0,221.87,222.42,221.45,222.26,14232.0
2025-04-24 15:40:00,222.2,222.54,222.2,222.37,7900.0,222.2,222.54,222.2,222.37,7900.0
2025-04-24 15:45:00,222.42,222.94,222.35,222.88,14025.0,222.42,222.94,222.35,222.88,14025.0
2025-04-24 15:50:00,222.81,222.85,222.3,222.63,28230.0,222.81,222.85,222.3,222.63,28230.0
2025-04-24 15:55:00,222.6,222.6,222.0,222.06,109197.0,222.6,222.6,222.0,222.06,109197.0
2025-04-25 09:30:00,222.21,222.27,220.46,221.55,27068.0,222.21,222.27,220.46,221.55,27068.0
2025-04-25 09:35:00,221.39,222.34,221.32,222.34,4056.0,221.39,222.34,221.32,222.34,4056.0
2025-04-25 09:40:00,221.87,222.34,221.23,221.43,6416.0,221.87,222.34,221.23,221.43,6416.0
2025-04-25 09:45:00,221.42,221.61,221.22,221.61,11898.0,221.42,221.61,221.22,221.61,11898.0
2025-04-25 09:50:00,221.43,221.95,221.38,221.52,12912.0,221.43,221.95,221.38,221.52,12912.0
2025-04-25 09:55:00,221.52,221.79,221.31,221.79,13358.0,221.52,221.79,221.31,221.79,13358.0
2025-04-25 10:00:00,221.75,222.06,221.35,221.84,11960.0,221.75,222.06,221.35,221.84,11960.0
2025-04-25 10:05:00,221.87,221.93,221.44,221.79,8235.0,221.87,221.93,221.44,221.79,8235.0
2025-04-25 10:10:00,221.68,222.1,221.39,221.43,6418.0,221.68,222.1,221.39,221.43,6418.0
2025-04-25 10:15:00,221.48,221.49,221.0,221.0,5490.0,221.48,221.49,221.0,221.0,5490.0
2025-04-25 10:20:00,220.97,220.97,219.86,220.53,5139.0,220.97,220.97,219.86,220.53,5139.0
2025-04-25 10:25:00,220.48,220.51,220.0,220.23,4555.0,220.48,220.51,220.0,220.23,4555.0
2025-04-25 10:30:00,220.37,220.72,219.9,220.66,7405.0,220.37,220.72,219.9,220.66,7405.0
2025-04-25 10:35:00,220.47,220.73,220.47,220.61,3010.0,220.47,220.73,220.47,220.61,3010.0
2025-04-25 10:40:00,220.74,221.18,220.74,220.79,3861.0,220.74,221.18,220.74,220.79,3861.0
2025-04-25 10:45:00,220.9,221.16,220.82,220.83,2706.0,220.9,221.16,220.82,220.83,2706.0
2025-04-25 10:50:00,221.0,221.06,220.63,220.95,10120.0,221.0,221.06,220.63,220.95,10120.0
2025-04-25 10:55:00,220.81,220.94,220.59,220.78,5649.0,220.81,220.94,220.59,220.78,5649.0
2025-04-25 11:00:00,221.01,221.08,220.59,220.6,6135.0,221.01,221.08,220.59,220.6,6135.0
2025-04-25 11:05:00,220.58,220.65,220.4,220.55,5485.0,220.58,220.65,220.4,220.55,5485.0
2025-04-25 11:10:00,220.4,220.66,220.26,220.33,5176.0,220.4,220.66,220.26,220.33,5176.0
2025-04-25 11:15:00,220.3,220.42,219.97,220.22,9335.0,220.3,220.42,219.97,220.22,9335.0
2025-04-25 11:20:00,220.12,220.43,220.02,220.12,6109.0,220.12,220.43,220.02,220.12,6109.0
2025-04-25 11:25:00,220.12,220.12,219.5,219.63,7928.0,220.12,220.12,219.5,219.63,7928.0
2025-04-25 11:30:00,219.53,220.0,219.53,219.69,5712.0,219.53,220.0,219.53,219.69,5712.0
2025-04-25 11:35:00,219.6,219.66,219.5,219.52,1815.0,219.6,219.66,219.5,219.52,1815.0
2025-04-25 11:40:00,219.66,219.82,219.5,219.5,1774.0,219.66,219.82,219.5,219.5,1774.0
2025-04-25 11:45:00,219.5,219.54,219.41,219.48,3924.0,219.5,219.54,219.41,219.48,3924.0
2025-04-25 11:50:00,219.55,219.55,219.35,219.54,5328.0,219.55,219.55,219.35,219.54,5328.0
2025-04-25 11:55:00,219.6,219.6,219.4,219.47,1958.0,219.6,219.6,219.4,219.47,1958.0
2025-04-25 12:00:00,219.47,219.71,219.47,219.61,2186.0,219.47,219.71,219.47,219.61,2186.0
2025-04-25 12:05:00,219.72,219.88,219.68,219.79,1763.0,219.72,219.88,219.68,219.79,1763.0
2025-04-25 12:10:00,219.67,219.83,219.67,219.71,12822.0,219.67,219.83,219.67,219.71,12822.0
2025-04-25 12:15:00,219.69,219.83,219.58,219.59,6548.0,219.69,219.83,219.58,219.59,6548.0
2025-04-25 12:20:00,219.68,220.0,219.55,219.92,4513.0,219.68,220.0,219.55,219.92,4513.0
2025-04-25 12:25:00,219.92,220.04,219.64,219.73,3985.0,219.92,220.04,219.64,219.73,3985.0
2025-04-25 12:30:00,219.66,219.8,219.65,219.67,609.0,219.66,219.8,219.65,219.67,609.0
2025-04-25 12:35:00,219.72,219.8,219.6,219.6,901.0,219.72,219.8,219.6,219.6,901.0
2025-04-25 12:40:00,219.64,219.71,219.56,219.6,1295.0,219.64,219.71,219.56,219.6,1295.0
2025-04-25 12:45:00,219.6,219.6,219.16,219.2,6166.0,219.6,219.6,219.16,219.2,6166.0
2025-04-25 12:50:00,219.22,219.35,219.12,219.35,2534.0,219.22,219.35,219.12,219.35,2534.0
2025-04-25 12:55:00,219.19,219.42,219.11,219.34,4251.0,219.19,219.42,219.11,219.34,4251.0
2025-04-25 13:00:00,219.33,219.58,219.32,219.5,5357.0,219.33,219.58,219.32,219.5,5357.0
2025-04-25 13:05:00,219.47,219.82,219.46,219.64,4329.0,219.47,219.82,219.46,219.64,4329.0
2025-04-25 13:10:00,219.63,219.95,219.53,219.95,4701.0,219.63,219.95,219.53,219.95,4701.0
2025-04-25 13:15:00,219.94,220.22,219.91,220.22,4272.0,219.94,220.22,219.91,220.22,4272.0
2025-04-25 13:20:00,220.33,220.34,220.04,220.33,7531.0,220.33,220.34,220.04,220.33,7531.0
2025-04-25 13:25:00,220.34,220.43,220.23,220.34,2395.0,220.34,220.43,220.23,220.34,2395.0
2025-04-25 13:30:00,220.43,220.5,220.21,220.42,4592.0,220.43,220.5,220.21,220.42,4592.0
2025-04-25 13:35:00,220.5,220.58,220.02,220.02,11031.0,220.5,220.58,220.02,220.02,11031.0
2025-04-25 13:40:00,220.05,220.43,220.0,220.07,2362.0,220.05,220.43,220.0,220.07,2362.0
2025-04-25 13:45:00,220.14,220.16,219.59,219.82,5490.0,220.14,220.16,219.59,219.82,5490.0
2025-04-25 13:50:00,219.72,219.72,219.4,219.44,2808.0,219.72,219.72,219.4,219.44,2808.0
2025-04-25 13:55:00,219.34,219.37,218.76,219.02,13274.0,219.34,219.37,218.76,219.02,13274.0
2025-04-25 14:00:00,219.02,219.39,218.81,219.23,5633.0,219.02,219.39,218.81,219.23,5633.0
2025-04-25 14:05:00,219.23,219.37,219.13,219.37,11901.0,219.23,219.37,219.13,219.37,11901.0
2025-04-25 14:10:00,219.44,219.62,219.34,219.57,3937.0,219.44,219.62,219.34,219.57,3937.0
2025-04-25 14:15:00,219.56,219.62,219.39,219.62,5493.0,219.56,219.62,219.39,219.62,5493.0
2025-04-25 14:20:00,219.5,220.09,219.49,220.06,2987.0,219.5,220.09,219.49,220.06,2987.0
2025-04-25 14:25:00,220.06,220.21,219.93,220.01,5756.0,220.06,220.21,219.93,220.01,5756.0
2025-04-25 14:30:00,219.99,220.08,219.86,219.99,3803.0,219.99,220.08,219.86,219.99,3803.0
2025-04-25 14:35:00,220.11,220.17,219.96,220.09,5523.0,220.11,220.17,219.96,220.09,5523.0
2025-04-25 14:40:00,220.07,220.12,220.02,220.12,3083.0,220.07,220.12,220.02,220.12,3083.0
2025-04-25 14:45:00,220.02,220.22,219.99,220.0,3037.0,220.02,220.22,219.99,220.0,3037.0
2025-04-25 14:50:00,220.01,220.03,219.59,219.91,9385.0,220.01,220.03,219.59,219.91,9385.0
2025-04-25 14:55:00,219.96,219.99,219.76,219.88,3831.0,219.96,219.99,219.76,219.88,3831.0
2025-04-25 15:00:00,219.87,220.12,219.74,220.09,4195.0,219.87,220.12,219.74,220.09,4195.0
2025-04-25 15:05:00,220.06,220.26,220.05,220.19,9247.0,220.06,220.26,220.05,220.19,9247.0
2025-04-25 15:10:00,220.21,220.27,220.07,220.16,7989.0,220.21,220.27,220.07,220.16,7989.0
2025-04-25 15:15:00,220.09,220.21,219.86,219.93,10947.0,220.09,220.21,219.86,219.93,10947.0
2025-04-25 15:20:00,219.93,220.45,219.93,220.45,15837.0,219.93,220.45,219.93,220.45,15837.0
2025-04-25 15:25:00,220.39,220.51,220.24,220.34,14070.0,220.39,220.51,220.24,220.34,14070.0
2025-04-25 15:30:00,220.32,220.43,220.08,220.43,11734.0,220.32,220.43,220.08,220.43,11734.0
2025-04-25 15:35:00,220.25,220.67,219.83,220.44,15323.0,220.25,220.67,219.83,220.44,15323.0
2025-04-25 15:40:00,220.44,220.44,219.9,220.16,8539.0,220.44,220.44,219.9,220.16,8539.0
2025-04-25 15:45:00,220.2,220.4,219.95,220.33,16030.0,220.2,220.4,219.95,220.33,16030.0
2025-04-25 15:50:00,220.34,220.9,220.25,220.83,12951.0,220.34,220.9,220.25,220.83,12951.0
2025-04-25 15:55:00,220.73,221.09,220.52,220.92,89358.0,220.73,221.09,220.52,220.92,89358.0
2025-04-28 09:30:00,220.5,223.54,220.5,222.59,30773.0,220.5,223.54,220.5,222.59,30773.0
2025-04-28 09:35:00,222.82,223.54,222.81,222.9,7148.0,222.82,223.54,222.81,222.9,7148.0
2025-04-28 09:40:00,223.0,223.0,222.25,222.25,6274.0,223.0,223.0,222.25,222.25,6274.0
2025-04-28 09:45:00,222.4,223.02,221.88,222.46,12148.0,222.4,223.02,221.88,222.46,12148.0
2025-04-28 09:50:00,222.24,222.34,221.9,222.03,8102.0,222.24,222.34,221.9,222.03,8102.0
2025-04-28 09:55:00,222.0,222.31,221.82,222.06,10051.0,222.0,222.31,221.82,222.06,10051.0
2025-04-28 10:00:00,222.05,223.23,222.05,223.1,8095.0,222.05,223.23,222.05,223.1,8095.0
2025-04-28 10:05:00,223.23,223.5,222.94,223.06,14087.0,223.23,223.5,222.94,223.06,14087.0
2025-04-28 10:10:00,223.18,223.3,222.9,222.94,9262.0,223.18,223.3,222.9,222.94,9262.0
2025-04-28 10:15:00,222.94,223.24,222.86,223.09,14909.0,222.94,223.24,222.86,223.09,14909.0
2025-04-28 10:20:00,223.2,223.43,223.04,223.28,12301.0,223.2,223.43,223.04,223.28,12301.0
2025-04-28 10:25:00,223.5,223.5,222.87,222.97,18318.0,223.5,223.5,222.87,222.97,18318.0
2025-04-28 10:30:00,222.97,222.97,222.3,222.55,14429.0,222.97,222.97,222.3,222.55,14429.0
2025-04-28 10:35:00,222.52,223.0,222.5,222.71,4917.0,222.52,223.0,222.5,222.71,4917.0
2025-04-28 10:40:00,222.7,222.86,222.43,222.86,3643.0,222.7,222.86,222.43,222.86,3643.0
2025-04-28 10:45:00,222.84,223.19,222.76,223.09,5401.0,222.84,223.19,222.76,223.09,5401.0
2025-04-28 10:50:00,223.16,223.16,221.5,221.96,110205.0,223.16,223.16,221.5,221.96,110205.0
2025-04-28 10:55:00,222.23,222.25,221.8,221.81,6606.0,222.23,222.25,221.8,221.81,6606.0
2025-04-28 11:00:00,221.98,222.3,221.8,222.2,11779.0,221.98,222.3,221.8,222.2,11779.0
2025-04-28 11:05:00,222.1,222.2,221.53,221.66,11095.0,222.1,222.2,221.53,221.66,11095.0
2025-04-28 11:10:00,221.63,221.95,221.45,221.9,5850.0,221.63,221.95,221.45,221.9,5850.0
2025-04-28 11:15:00,221.78,221.87,221.62,221.76,6474.0,221.78,221.87,221.62,221.76,6474.0
2025-04-28 11:20:00,221.76,221.9,221.31,221.33,8018.0,221.76,221.9,221.31,221.33,8018.0
2025-04-28 11:25:00,221.33,221.46,220.94,221.08,4827.0,221.33,221.46,220.94,221.08,4827.0
2025-04-28 11:30:00,221.16,221.27,220.94,220.95,2522.0,221.16,221.27,220.94,220.95,2522.0
2025-04-28 11:35:00,220.94,221.33,220.91,221.03,4486.0,220.94,221.33,220.91,221.03,4486.0
2025-04-28 11:40:00,221.05,221.28,220.97,220.98,4308.0,221.05,221.28,220.97,220.98,4308.0
2025-04-28 11:45:00,220.92,221.09,220.84,220.94,2904.0,220.92,221.09,220.84,220.94,2904.0
2025-04-28 11:50:00,220.97,221.06,220.74,220.92,2906.0,220.97,221.06,220.74,220.92,2906.0
2025-04-28 11:55:00,220.89,221.02,220.49,220.73,3903.0,220.89,221.02,220.49,220.73,3903.0
2025-04-28 12:00:00,220.75,220.75,220.39,220.51,2667.0,220.75,220.75,220.39,220.51,2667.0
2025-04-28 12:05:00,220.51,220.53,220.25,220.36,3619.0,220.51,220.53,220.25,220.36,3619.0
2025-04-28 12:10:00,220.25,220.44,220.22,220.29,6575.0,220.25,220.44,220.22,220.29,6575.0
2025-04-28 12:15:00,220.57,220.72,220.5,220.72,3681.0,220.57,220.72,220.5,220.72,3681.0
2025-04-28 12:20:00,220.66,220.66,220.29,220.43,3322.0,220.66,220.66,220.29,220.43,3322.0
2025-04-28 12:25:00,220.35,220.41,219.99,219.99,3369.0,220.35,220.41,219.99,219.99,3369.0
2025-04-28 12:30:00,219.96,220.23,219.95,220.02,3455.0,219.96,220.23,219.95,220.02,3455.0
2025-04-28 12:35:00,220.11,220.4,220.11,220.22,7230.0,220.11,220.4,220.11,220.22,7230.0
2025-04-28 12:40:00,220.24,220.42,220.22,220.42,1197.0,220.24,220.42,220.22,220.42,1197.0
2025-04-28 12:45:00,220.4,220.46,220.21,220.46,2241.0,220.4,220.46,220.21,220.46,2241.0
2025-04-28 12:50:00,220.47,220.47,220.21,220.21,4744.0,220.47,220.47,220.21,220.21,4744.0
2025-04-28 12:55:00,220.21,220.21,219.95,220.03,8267.0,220.21,220.21,219.95,220.03,8267.0
2025-04-28 13:00:00,220.11,220.28,220.0,220.09,5845.0,220.11,220.28,220.0,220.09,5845.0
2025-04-28 13:05:00,220.08,220.17,219.91,219.91,2268.0,220.08,220.17,219.91,219.91,2268.0
2025-04-28 13:10:00,219.96,219.97,219.64,219.65,4144.0,219.96,219.97,219.64,219.65,4144.0
2025-04-28 13:15:00,219.68,219.84,219.67,219.81,2814.0,219.68,219.84,219.67,219.81,2814.0
2025-04-28 13:20:00,219.84,219.85,219.66,219.76,4309.0,219.84,219.85,219.66,219.76,4309.0
2025-04-28 13:25:00,219.88,219.94,219.43,219.43,27789.0,219.88,219.94,219.43,219.43,27789.0
2025-04-28 13:30:00,219.39,219.62,219.3,219.58,5076.0,219.39,219.62,219.3,219.58,5076.0
2025-04-28 13:35:00,219.62,219.69,219.43,219.69,7357.0,219.62,219.69,219.43,219.69,7357.0
2025-04-28 13:40:00,219.69,219.96,219.59,219.91,4631.0,219.69,219.96,219.59,219.91,4631.0
2025-04-28 13:45:00,219.85,219.96,219.82,219.84,5905.0,219.85,219.96,219.82,219.84,5905.0
2025-04-28 13:50:00,219.94,220.1,219.89,220.03,4770.0,219.94,220.1,219.89,220.03,4770.0
2025-04-28 13:55:00,220.03,220.3,219.98,220.27,4516.0,220.03,220.3,219.98,220.27,4516.0
2025-04-28 14:00:00,220.27,220.38,220.22,220.36,7594.0,220.27,220.38,220.22,220.36,7594.0
2025-04-28 14:05:00,220.36,220.49,220.27,220.42,6532.0,220.36,220.49,220.27,220.42,6532.0
2025-04-28 14:10:00,220.43,220.43,219.99,219.99,8386.0,220.43,220.43,219.99,219.99,8386.0
2025-04-28 14:15:00,219.99,220.0,219.66,219.87,5034.0,219.99,220.0,219.66,219.87,5034.0
2025-04-28 14:20:00,219.88,220.04,219.77,220.04,4203.0,219.88,220.04,219.77,220.04,4203.0
2025-04-28 14:25:00,219.98,220.28,219.96,220.19,13938.0,219.98,220.28,219.96,220.19,13938.0
2025-04-28 14:30:00,220.13,220.25,220.07,220.18,6573.0,220.13,220.25,220.07,220.18,6573.0
2025-04-28 14:35:00,220.12,220.16,219.96,220.13,4679.0,220.12,220.16,219.96,220.13,4679.0
2025-04-28 14:40:00,220.15,220.22,220.04,220.11,4627.0,220.15,220.22,220.04,220.11,4627.0
2025-04-28 14:45:00,220.11,220.4,220.1,220.3,4210.0,220.11,220.4,220.1,220.3,4210.0
2025-04-28 14:50:00,220.28,220.46,220.28,220.35,4953.0,220.28,220.46,220.28,220.35,4953.0
2025-04-28 14:55:00,220.37,220.42,220.27,220.38,5245.0,220.37,220.42,220.27,220.38,5245.0
2025-04-28 15:00:00,220.42,220.59,220.36,220.53,7673.0,220.42,220.59,220.36,220.53,7673.0
2025-04-28 15:05:00,220.61,220.87,220.47,220.85,5280.0,220.61,220.87,220.47,220.85,5280.0
2025-04-28 15:10:00,220.87,220.87,220.65,220.83,7382.0,220.87,220.87,220.65,220.83,7382.0
2025-04-28 15:15:00,220.84,220.98,220.83,220.87,4381.0,220.84,220.98,220.83,220.87,4381.0
2025-04-28 15:20:00,220.86,221.02,220.74,220.96,5587.0,220.86,221.02,220.74,220.96,5587.0
2025-04-28 15:25:00,220.96,220.96,220.58,220.59,7655.0,220.96,220.96,220.58,220.59,7655.0
2025-04-28 15:30:00,220.64,220.85,220.52,220.74,7931.0,220.64,220.85,220.52,220.74,7931.0
2025-04-28 15:35:00,220.7,221.16,220.09,220.95,56311.0,220.7,221.16,220.09,220.95,56311.0
2025-04-28 15:40:00,220.84,221.07,220.69,221.03,11981.0,220.84,221.07,220.69,221.03,11981.0
2025-04-28 15:45:00,220.97,221.37,220.97,221.3,10550.0,220.97,221.37,220.97,221.3,10550.0
2025-04-28 15:50:00,221.42,221.76,221.29,221.61,35136.0,221.42,221.76,221.29,221.61,35136.0
2025-04-28 15:55:00,221.49,221.56,221.07,221.07,93443.0,221.49,221.56,221.07,221.07,93443.0
2025-04-29 09:30:00,219.31,221.18,219.31,221.14,38558.0,219.31,221.18,219.31,221.14,38558.0
2025-04-29 09:35:00,221.14,222.14,220.66,221.53,8884.0,221.14,222.14,220.66,221.53,8884.0
2025-04-29 09:40:00,221.72,221.92,220.92,221.55,9408.0,221.72,221.92,220.92,221.55,9408.0
2025-04-29 09:45:00,221.64,221.86,221.63,221.69,4767.0,221.64,221.86,221.63,221.69,4767.0
2025-04-29 09:50:00,221.83,222.25,221.56,222.06,8453.0,221.83,222.25,221.56,222.06,8453.0
2025-04-29 09:55:00,221.93,222.26,221.8,221.87,17088.0,221.93,222.26,221.8,221.87,17088.0
2025-04-29 10:00:00,221.95,222.39,221.66,222.21,11269.0,221.95,222.39,221.66,222.21,11269.0
2025-04-29 10:05:00,222.21,222.84,222.15,222.68,2937.0,222.21,222.84,222.15,222.68,2937.0
2025-04-29 10:10:00,222.8,222.93,222.51,222.72,2972.0,222.8,222.93,222.51,222.72,2972.0
2025-04-29 10:15:00,222.76,222.76,222.08,222.38,11615.0,222.76,222.76,222.08,222.38,11615.0
2025-04-29 10:20:00,222.47,222.47,221.63,221.64,6138.0,222.47,222.47,221.63,221.64,6138.0
2025-04-29 10:25:00,221.75,221.75,221.21,221.39,4378.0,221.75,221.75,221.21,221.39,4378.0
2025-04-29 10:30:00,221.49,221.73,221.21,221.73,7827.0,221.49,221.73,221.21,221.73,7827.0
2025-04-29 10:35:00,221.69,222.19,221.58,221.94,4734.0,221.69,222.19,221.58,221.94,4734.0
2025-04-29 10:40:00,222.0,222.17,221.78,221.84,1908.0,222.0,222.17,221.78,221.84,1908.0
2025-04-29 10:45:00,221.98,222.06,221.71,221.81,5861.0,221.98,222.06,221.71,221.81,5861.0
2025-04-29 10:50:00,221.9,222.17,221.82,222.17,3247.0,221.9,222.17,221.82,222.17,3247.0
2025-04-29 10:55:00,222.3,222.55,222.29,222.5,3598.0,222.3,222.55,222.29,222.5,3598.0
2025-04-29 11:00:00,222.62,222.65,221.82,221.82,4185.0,222.62,222.65,221.82,221.82,4185.0
2025-04-29 11:05:00,221.85,222.15,221.84,222.09,2818.0,221.85,222.15,221.84,222.09,2818.0
2025-04-29 11:10:00,222.09,222.09,221.88,222.0,2745.0,222.09,222.09,221.88,222.0,2745.0
2025-04-29 11:15:00,221.96,222.09,221.67,221.84,5547.0,221.96,222.09,221.67,221.84,5547.0
2025-04-29 11:20:00,221.84,221.94,221.54,221.75,3719.0,221.84,221.94,221.54,221.75,3719.0
2025-04-29 11:25:00,221.8,222.43,221.74,222.3,5297.0,221.8,222.43,221.74,222.3,5297.0
2025-04-29 11:30:00,222.29,222.29,221.38,221.38,3143.0,222.29,222.29,221.38,221.38,3143.0
2025-04-29 11:35:00,221.29,221.84,221.29,221.63,3592.0,221.29,221.84,221.29,221.63,3592.0
2025-04-29 11:40:00,221.62,221.89,221.62,221.89,1948.0,221.62,221.89,221.62,221.89,1948.0
2025-04-29 11:45:00,221.96,221.97,221.61,221.71,2488.0,221.96,221.97,221.61,221.71,2488.0
2025-04-29 11:50:00,221.74,221.74,221.42,221.49,3293.0,221.74,221.74,221.42,221.49,3293.0
2025-04-29 11:55:00,221.54,221.54,221.28,221.34,3264.0,221.54,221.54,221.28,221.34,3264.0
2025-04-29 12:00:00,221.37,221.87,221.34,221.84,2568.0,221.37,221.87,221.34,221.84,2568.0
2025-04-29 12:05:00,221.8,222.01,221.8,221.85,2898.0,221.8,222.01,221.8,221.85,2898.0
2025-04-29 12:10:00,221.94,222.19,221.83,222.19,5644.0,221.94,222.19,221.83,222.19,5644.0
2025-04-29 12:15:00,222.08,222.53,221.96,222.39,3883.0,222.08,222.53,221.96,222.39,3883.0
2025-04-29 12:20:00,222.43,222.51,222.18,222.18,4369.0,222.43,222.51,222.18,222.18,4369.0
2025-04-29 12:25:00,222.27,222.3,222.12,222.24,3923.0,222.27,222.3,222.12,222.24,3923.0
2025-04-29 12:30:00,222.22,222.25,222.02,222.25,2707.0,222.22,222.25,222.02,222.25,2707.0
2025-04-29 12:35:00,222.28,222.29,221.87,221.87,1706.0,222.28,222.29,221.87,221.87,1706.0
2025-04-29 12:40:00,221.95,222.11,221.95,222.06,3441.0,221.95,222.11,221.95,222.06,3441.0
2025-04-29 12:45:00,222.05,222.05,221.42,221.42,3214.0,222.05,222.05,221.42,221.42,3214.0
2025-04-29 12:50:00,221.52,221.59,221.43,221.57,3013.0,221.52,221.59,221.43,221.57,3013.0
2025-04-29 12:55:00,221.57,221.57,221.01,221.2,5699.0,221.57,221.57,221.01,221.2,5699.0
2025-04-29 13:00:00,221.24,221.37,221.15,221.27,7751.0,221.24,221.37,221.15,221.27,7751.0
2025-04-29 13:05:00,221.33,221.49,221.25,221.35,2614.0,221.33,221.49,221.25,221.35,2614.0
2025-04-29 13:10:00,221.36,221.48,221.12,221.36,6898.0,221.36,221.48,221.12,221.36,6898.0
2025-04-29 13:15:00,221.49,221.72,221.47,221.68,900.0,221.49,221.72,221.47,221.68,900.0
2025-04-29 13:20:00,221.78,221.81,221.78,221.81,973.0,221.78,221.81,221.78,221.81,973.0
2025-04-29 13:25:00,221.84,221.88,221.58,221.78,6786.0,221.84,221.88,221.58,221.78,6786.0
2025-04-29 13:30:00,221.73,221.86,221.68,221.8,2411.0,221.73,221.86,221.68,221.8,2411.0
2025-04-29 13:35:00,221.76,222.11,221.75,222.11,4554.0,221.76,222.11,221.75,222.11,4554.0
2025-04-29 13:40:00,222.12,222.28,221.99,222.26,4402.0,222.12,222.28,221.99,222.26,4402.0
2025-04-29 13:45:00,222.16,222.7,222.16,222.59,5159.0,222.16,222.7,222.16,222.59,5159.0
2025-04-29 13:50:00,222.62,222.75,222.44,222.66,4225.0,222.62,222.75,222.44,222.66,4225.0
2025-04-29 13:55:00,222.75,222.88,222.68,222.8,2471.0,222.75,222.88,222.68,222.8,2471.0
2025-04-29 14:00:00,222.83,223.25,222.83,223.25,3456.0,222.83,223.25,222.83,223.25,3456.0
2025-04-29 14:05:00,223.28,223.35,222.94,223.06,19020.0,223.28,223.35,222.94,223.06,19020.0
2025-04-29 14:10:00,223.03,223.11,222.98,222.98,1413.0,223.03,223.11,222.98,222.98,1413.0
2025-04-29 14:15:00,223.01,223.09,222.61,222.68,7255.0,223.01,223.09,222.61,222.68,7255.0
2025-04-29 14:20:00,222.66,222.67,222.4,222.66,6263.0,222.66,222.67,222.4,222.66,6263.0
2025-04-29 14:25:00,222.56,222.7,222.42,222.62,5802.0,222.56,222.7,222.42,222.62,5802.0
2025-04-29 14:30:00,222.62,222.95,222.6,222.85,9253.0,222.62,222.95,222.6,222.85,9253.0
2025-04-29 14:35:00,222.84,222.96,222.79,222.96,18461.0,222.84,222.96,222.79,222.96,18461.0
2025-04-29 14:40:00,222.95,223.0,222.79,222.88,9066.0,222.95,223.0,222.79,222.88,9066.0
2025-04-29 14:45:00,222.97,223.1,222.72,222.91,16206.0,222.97,223.1,222.72,222.91,16206.0
2025-04-29 14:50:00,222.88,222.98,222.73,222.96,3862.0,222.88,222.98,222.73,222.96,3862.0
2025-04-29 14:55:00,222.96,223.05,222.91,223.0,3542.0,222.96,223.05,222.91,223.0,3542.0
2025-04-29 15:00:00,222.91,223.28,222.91,223.15,4969.0,222.91,223.28,222.91,223.15,4969.0
2025-04-29 15:05:00,223.13,223.51,223.13,223.51,8743.0,223.13,223.51,223.13,223.51,8743.0
2025-04-29 15:10:00,223.49,223.67,223.31,223.36,13405.0,223.49,223.67,223.31,223.36,13405.0
2025-04-29 15:15:00,223.36,223.47,223.19,223.4,19608.0,223.36,223.47,223.19,223.4,19608.0
2025-04-29 15:20:00,223.42,223.6,223.25,223.56,8352.0,223.42,223.6,223.25,223.56,8352.0
2025-04-29 15:25:00,223.6,223.69,223.36,223.69,6617.0,223.6,223.69,223.36,223.69,6617.0
2025-04-29 15:30:00,223.72,223.83,223.43,223.78,11490.0,223.72,223.83,223.43,223.78,11490.0
2025-04-29 15:35:00,223.7,223.88,223.63,223.87,10835.0,223.7,223.88,223.63,223.87,10835.0
2025-04-29 15:40:00,223.87,223.87,223.53,223.77,12424.0,223.87,223.87,223.53,223.77,12424.0
2025-04-29 15:45:00,223.74,223.8,223.52,223.73,9666.0,223.74,223.8,223.52,223.73,9666.0
2025-04-29 15:50:00,223.74,223.78,223.31,223.44,27357.0,223.74,223.78,223.31,223.44,27357.0
2025-04-29 15:55:00,223.44,223.61,223.04,223.25,80172.0,223.44,223.61,223.04,223.25,80172.0
2025-04-30 09:30:00,221.93,222.29,219.49,220.3,52471.0,221.93,222.29,219.49,220.3,52471.0
2025-04-30 09:35:00,219.9,220.18,219.31,219.78,16730.0,219.9,220.18,219.31,219.78,16730.0
2025-04-30 09:40:00,219.77,219.86,218.19,218.78,11663.0,219.77,219.86,218.19,218.78,11663.0
2025-04-30 09:45:00,218.85,219.42,218.75,219.16,10891.0,218.85,219.42,218.75,219.16,10891.0
2025-04-30 09:50:00,219.16,219.56,218.72,219.55,13442.0,219.16,219.56,218.72,219.55,13442.0
2025-04-30 09:55:00,219.4,220.0,219.28,219.59,9389.0,219.4,220.0,219.28,219.59,9389.0
2025-04-30 10:00:00,219.48,220.35,219.41,219.83,16578.0,219.48,220.35,219.41,219.83,16578.0
2025-04-30 10:05:00,219.99,220.25,219.57,220.0,7941.0,219.99,220.25,219.57,220.0,7941.0
2025-04-30 10:10:00,220.09,220.25,219.91,220.15,5199.0,220.09,220.25,219.91,220.15,5199.0
2025-04-30 10:15:00,220.22,220.25,219.88,220.21,5823.0,220.22,220.25,219.88,220.21,5823.0
2025-04-30 10:20:00,220.25,220.68,220.05,220.68,5447.0,220.25,220.68,220.05,220.68,5447.0
2025-04-30 10:25:00,220.41,220.93,220.38,220.93,6294.0,220.41,220.93,220.38,220.93,6294.0
2025-04-30 10:30:00,220.73,221.15,220.73,221.13,5054.0,220.73,221.15,220.73,221.13,5054.0
2025-04-30 10:35:00,221.04,221.04,220.27,220.6,6987.0,221.04,221.04,220.27,220.6,6987.0
2025-04-30 10:40:00,220.56,220.68,220.15,220.68,3846.0,220.56,220.68,220.15,220.68,3846.0
2025-04-30 10:45:00,220.57,220.79,220.51,220.65,6383.0,220.57,220.79,220.51,220.65,6383.0
2025-04-30 10:50:00,220.66,220.72,220.26,220.44,5679.0,220.66,220.72,220.26,220.44,5679.0
2025-04-30 10:55:00,220.46,220.69,220.32,220.39,3288.0,220.46,220.69,220.32,220.39,3288.0
2025-04-30 11:00:00,220.42,220.77,220.39,220.75,4521.0,220.42,220.77,220.39,220.75,4521.0
2025-04-30 11:05:00,220.71,221.15,220.66,221.11,5898.0,220.71,221.15,220.66,221.11,5898.0
2025-04-30 11:10:00,221.02,221.57,221.02,221.43,4752.0,221.02,221.57,221.02,221.43,4752.0
2025-04-30 11:15:00,221.47,221.53,221.18,221.25,8286.0,221.47,221.53,221.18,221.25,8286.0
2025-04-30 11:20:00,221.25,221.58,221.18,221.24,4805.0,221.25,221.58,221.18,221.24,4805.0
2025-04-30 11:25:00,221.32,221.6,221.2,221.57,7860.0,221.32,221.6,221.2,221.57,7860.0
2025-04-30 11:30:00,221.61,221.87,221.51,221.87,7536.0,221.61,221.87,221.51,221.87,7536.0
2025-04-30 11:35:00,221.87,221.98,221.65,221.81,4484.0,221.87,221.98,221.65,221.81,4484.0
2025-04-30 11:40:00,221.81,221.88,221.4,221.43,8919.0,221.81,221.88,221.4,221.43,8919.0
2025-04-30 11:45:00,221.58,221.78,221.58,221.78,1313.0,221.58,221.78,221.58,221.78,1313.0
2025-04-30 11:50:00,221.7,221.9,221.55,221.84,10488.0,221.7,221.9,221.55,221.84,10488.0
2025-04-30 11:55:00,221.79,221.98,221.62,221.7,5696.0,221.79,221.98,221.62,221.7,5696.0
2025-04-30 12:00:00,221.81,221.99,221.74,221.88,3881.0,221.81,221.99,221.74,221.88,3881.0
2025-04-30 12:05:00,221.88,222.1,221.88,221.92,3280.0,221.88,222.1,221.88,221.92,3280.0
2025-04-30 12:10:00,221.94,222.02,221.37,221.45,5925.0,221.94,222.02,221.37,221.45,5925.0
2025-04-30 12:15:00,221.42,221.56,221.21,221.24,4529.0,221.42,221.56,221.21,221.24,4529.0
2025-04-30 12:20:00,221.32,221.32,221.03,221.03,5518.0,221.32,221.32,221.03,221.03,5518.0
2025-04-30 12:25:00,221.03,221.21,220.99,221.0,3506.0,221.03,221.21,220.99,221.0,3506.0
2025-04-30 12:30:00,220.97,221.18,220.91,221.09,7205.0,220.97,221.18,220.91,221.09,7205.0
2025-04-30 12:35:00,221.09,221.67,221.09,221.58,4879.0,221.09,221.67,221.09,221.58,4879.0
2025-04-30 12:40:00,221.66,221.94,221.66,221.86,12114.0,221.66,221.94,221.66,221.86,12114.0
2025-04-30 12:45:00,221.74,221.92,221.67,221.71,4937.0,221.74,221.92,221.67,221.71,4937.0
2025-04-30 12:50:00,221.67,221.96,221.66,221.81,2531.0,221.67,221.96,221.66,221.81,2531.0
2025-04-30 12:55:00,221.95,221.96,221.67,221.8,3392.0,221.95,221.96,221.67,221.8,3392.0
2025-04-30 13:00:00,221.74,221.99,221.74,221.83,13311.0,221.74,221.99,221.74,221.83,13311.0
2025-04-30 13:05:00,221.78,221.86,221.46,221.46,16381.0,221.78,221.86,221.46,221.46,16381.0
2025-04-30 13:10:00,221.38,221.4,220.98,221.17,9994.0,221.38,221.4,220.98,221.17,9994.0
2025-04-30 13:15:00,221.23,221.63,221.12,221.56,7861.0,221.23,221.63,221.12,221.56,7861.0
2025-04-30 13:20:00,221.56,221.65,221.5,221.57,8226.0,221.56,221.65,221.5,221.57,8226.0
2025-04-30 13:25:00,221.47,221.92,221.45,221.82,5934.0,221.47,221.92,221.45,221.82,5934.0
2025-04-30 13:30:00,221.91,222.08,221.82,222.07,2612.0,221.91,222.08,221.82,222.07,2612.0
2025-04-30 13:35:00,222.02,222.22,221.93,222.09,4550.0,222.02,222.22,221.93,222.09,4550.0
2025-04-30 13:40:00,222.03,222.25,221.98,222.25,7209.0,222.03,222.25,221.98,222.25,7209.0
2025-04-30 13:45:00,222.17,222.22,221.98,222.07,3876.0,222.17,222.22,221.98,222.07,3876.0
2025-04-30 13:50:00,222.09,222.28,222.09,222.27,8194.0,222.09,222.28,222.09,222.27,8194.0
2025-04-30 13:55:00,222.19,222.31,222.01,222.04,5779.0,222.19,222.31,222.01,222.04,5779.0
2025-04-30 14:00:00,222.02,222.03,221.72,221.93,7817.0,222.02,222.03,221.72,221.93,7817.0
2025-04-30 14:05:00,221.98,222.67,221.76,221.81,25419.0,221.98,222.67,221.76,221.81,25419.0
2025-04-30 14:10:00,221.94,222.19,221.86,221.97,20377.0,221.94,222.19,221.86,221.97,20377.0
2025-04-30 14:15:00,222.01,222.58,221.89,222.34,19230.0,222.01,222.58,221.89,222.34,19230.0
2025-04-30 14:20:00,222.49,222.59,222.22,222.31,10572.0,222.49,222.59,222.22,222.31,10572.0
2025-04-30 14:25:00,222.23,222.54,222.12,222.29,6958.0,222.23,222.54,222.12,222.29,6958.0
2025-04-30 14:30:00,222.3,222.39,222.08,222.11,20388.0,222.3,222.39,222.08,222.11,20388.0
2025-04-30 14:35:00,222.05,222.05,221.73,221.95,9863.0,222.05,222.05,221.73,221.95,9863.0
2025-04-30 14:40:00,221.89,221.98,221.68,221.84,5966.0,221.89,221.98,221.68,221.84,5966.0
2025-04-30 14:45:00,221.76,222.12,221.69,222.02,6902.0,221.76,222.12,221.69,222.02,6902.0
2025-04-30 14:50:00,222.06,222.16,221.7,221.7,7008.0,222.06,222.16,221.7,221.7,7008.0
2025-04-30 14:55:00,221.83,221.87,221.58,221.67,12273.0,221.83,221.87,221.58,221.67,12273.0
2025-04-30 15:00:00,221.68,221.91,221.64,221.88,8854.0,221.68,221.91,221.64,221.88,8854.0
2025-04-30 15:05:00,221.93,221.99,221.8,221.81,6112.0,221.93,221.99,221.8,221.81,6112.0
2025-04-30 15:10:00,221.81,221.99,221.71,221.8,16309.0,221.81,221.99,221.71,221.8,16309.0
2025-04-30 15:15:00,221.8,221.85,221.49,221.64,14704.0,221.8,221.85,221.49,221.64,14704.0
2025-04-30 15:20:00,221.65,221.99,221.61,221.87,13996.0,221.65,221.99,221.61,221.87,13996.0
2025-04-30 15:25:00,221.85,221.95,221.64,221.77,14593.0,221.85,221.95,221.64,221.77,14593.0
2025-04-30 15:30:00,221.77,221.8,221.54,221.68,10465.0,221.77,221.8,221.54,221.68,10465.0
2025-04-30 15:35:00,221.61,221.77,221.34,221.5,12089.0,221.61,221.77,221.34,221.5,12089.0
2025-04-30 15:40:00,221.5,222.25,221.49,222.2,15776.0,221.5,222.25,221.49,222.2,15776.0
2025-04-30 15:45:00,222.24,223.06,222.24,222.84,21950.0,222.24,223.06,222.24,222.84,21950.0
2025-04-30 15:50:00,222.81,223.89,222.7,223.63,36545.0,222.81,223.89,222.7,223.63,36545.0
2025-04-30 15:55:00,223.57,224.0,223.28,223.47,252315.0,223.57,224.0,223.28,223.47,252315.0
2025-05-01 09:30:00,223.49,223.49,221.19,222.65,32083.0,223.49,223.49,221.19,222.65,32083.0
2025-05-01 09:35:00,222.59,223.5,222.5,223.33,11996.0,222.59,223.5,222.5,223.33,11996.0
2025-05-01 09:40:00,223.6,224.29,223.32,223.84,9273.0,223.6,224.29,223.32,223.84,9273.0
2025-05-01 09:45:00,223.84,224.44,223.54,223.85,13114.0,223.84,224.44,223.54,223.85,13114.0
2025-05-01 09:50:00,224.13,224.57,223.82,224.49,16653.0,224.13,224.57,223.82,224.49,16653.0
2025-05-01 09:55:00,224.57,224.71,223.75,223.87,11896.0,224.57,224.71,223.75,223.87,11896.0
2025-05-01 10:00:00,224.19,225.15,224.04,225.03,17137.0,224.19,225.15,224.04,225.03,17137.0
2025-05-01 10:05:00,225.21,225.21,224.34,224.49,15859.0,225.21,225.21,224.34,224.49,15859.0
2025-05-01 10:10:00,224.33,224.8,224.18,224.7,15894.0,224.33,224.8,224.18,224.7,15894.0
2025-05-01 10:15:00,224.68,224.78,224.23,224.27,11009.0,224.68,224.78,224.23,224.27,11009.0
2025-05-01 10:20:00,224.39,224.66,224.18,224.66,4595.0,224.39,224.66,224.18,224.66,4595.0
2025-05-01 10:25:00,224.56,224.58,224.23,224.44,5329.0,224.56,224.58,224.23,224.44,5329.0
2025-05-01 10:30:00,224.32,224.43,223.92,224.07,6739.0,224.32,224.43,223.92,224.07,6739.0
2025-05-01 10:35:00,224.18,224.63,224.07,224.41,4753.0,224.18,224.63,224.07,224.41,4753.0
2025-05-01 10:40:00,224.5,224.78,224.42,224.74,4956.0,224.5,224.78,224.42,224.74,4956.0
2025-05-01 10:45:00,224.47,224.79,224.44,224.59,7992.0,224.47,224.79,224.44,224.59,7992.0
2025-05-01 10:50:00,224.63,224.76,224.4,224.5,5625.0,224.63,224.76,224.4,224.5,5625.0
2025-05-01 10:55:00,224.7,224.77,224.39,224.77,3952.0,224.7,224.77,224.39,224.77,3952.0
2025-05-01 11:00:00,224.73,225.0,224.72,224.98,6548.0,224.73,225.0,224.72,224.98,6548.0
2025-05-01 11:05:00,225.05,225.31,224.91,225.31,6384.0,225.05,225.31,224.91,225.31,6384.0
2025-05-01 11:10:00,225.37,225.37,225.12,225.3,8908.0,225.37,225.37,225.12,225.3,8908.0
2025-05-01 11:15:00,225.3,225.54,225.16,225.22,12410.0,225.3,225.54,225.16,225.22,12410.0
2025-05-01 11:20:00,225.23,225.4,225.09,225.34,6189.0,225.23,225.4,225.09,225.34,6189.0
2025-05-01 11:25:00,225.4,225.54,225.25,225.25,7388.0,225.4,225.54,225.25,225.25,7388.0
2025-05-01 11:30:00,225.31,225.32,225.05,225.08,4880.0,225.31,225.32,225.05,225.08,4880.0
2025-05-01 11:35:00,225.05,225.47,225.05,225.06,9579.0,225.05,225.47,225.05,225.06,9579.0
2025-05-01 11:40:00,225.03,225.14,224.78,224.88,6987.0,225.03,225.14,224.78,224.88,6987.0
2025-05-01 11:45:00,224.86,224.88,224.43,224.71,7247.0,224.86,224.88,224.43,224.71,7247.0
2025-05-01 11:50:00,224.69,224.77,224.51,224.65,6581.0,224.69,224.77,224.51,224.65,6581.0
2025-05-01 11:55:00,224.72,224.72,224.01,224.27,6620.0,224.72,224.72,224.01,224.27,6620.0
2025-05-01 12:00:00,224.26,224.46,223.9,224.05,7215.0,224.26,224.46,223.9,224.05,7215.0
2025-05-01 12:05:00,224.09,224.29,224.09,224.24,6469.0,224.09,224.29,224.09,224.24,6469.0
2025-05-01 12:10:00,224.18,224.18,223.75,223.75,6659.0,224.18,224.18,223.75,223.75,6659.0
2025-05-01 12:15:00,223.74,223.79,223.35,223.58,4825.0,223.74,223.79,223.35,223.58,4825.0
2025-05-01 12:20:00,223.56,223.7,223.31,223.34,5747.0,223.56,223.7,223.31,223.34,5747.0
2025-05-01 12:25:00,223.37,223.81,223.36,223.66,5603.0,223.37,223.81,223.36,223.66,5603.0
2025-05-01 12:30:00,223.66,223.81,223.56,223.8,5067.0,223.66,223.81,223.56,223.8,5067.0
2025-05-01 12:35:00,223.82,223.92,223.68,223.72,11894.0,223.82,223.92,223.68,223.72,11894.0
2025-05-01 12:40:00,223.71,223.71,223.25,223.47,4669.0,223.71,223.71,223.25,223.47,4669.0
2025-05-01 12:45:00,223.33,223.39,222.98,223.06,5408.0,223.33,223.39,222.98,223.06,5408.0
2025-05-01 12:50:00,223.06,223.09,222.87,222.87,9105.0,223.06,223.09,222.87,222.87,9105.0
2025-05-01 12:55:00,222.86,223.21,222.75,223.09,6688.0,222.86,223.21,222.75,223.09,6688.0
2025-05-01 13:00:00,223.26,223.51,223.26,223.38,3117.0,223.26,223.51,223.26,223.38,3117.0
2025-05-01 13:05:00,223.46,223.73,223.32,223.64,4697.0,223.46,223.73,223.32,223.64,4697.0
2025-05-01 13:10:00,223.56,223.7,223.46,223.58,15546.0,223.56,223.7,223.46,223.58,15546.0
2025-05-01 13:15:00,223.52,223.88,223.51,223.72,7329.0,223.52,223.88,223.51,223.72,7329.0
2025-05-01 13:20:00,223.75,223.89,223.69,223.77,5626.0,223.75,223.89,223.69,223.77,5626.0
2025-05-01 13:25:00,223.79,223.8,223.45,223.63,7926.0,223.79,223.8,223.45,223.63,7926.0
2025-05-01 13:30:00,223.63,223.74,223.58,223.74,1574.0,223.63,223.74,223.58,223.74,1574.0
2025-05-01 13:35:00,223.74,223.77,223.43,223.52,5473.0,223.74,223.77,223.43,223.52,5473.0
2025-05-01 13:40:00,223.44,223.44,222.92,222.93,7318.0,223.44,223.44,222.92,222.93,7318.0
2025-05-01 13:45:00,222.91,223.01,222.77,222.77,1916.0,222.91,223.01,222.77,222.77,1916.0
2025-05-01 13:50:00,222.86,222.95,222.59,222.7,3923.0,222.86,222.95,222.59,222.7,3923.0
2025-05-01 13:55:00,222.71,222.89,222.49,222.79,5975.0,222.71,222.89,222.49,222.79,5975.0
2025-05-01 14:00:00,222.78,222.87,222.61,222.87,3234.0,222.78,222.87,222.61,222.87,3234.0
2025-05-01 14:05:00,222.82,223.24,222.82,223.06,4614.0,222.82,223.24,222.82,223.06,4614.0
2025-05-01 14:10:00,223.04,223.23,223.0,223.22,5970.0,223.04,223.23,223.0,223.22,5970.0
2025-05-01 14:15:00,223.23,223.41,223.11,223.24,18086.0,223.23,223.41,223.11,223.24,18086.0
2025-05-01 14:20:00,223.21,223.21,222.81,222.81,6911.0,223.21,223.21,222.81,222.81,6911.0
2025-05-01 14:25:00,222.81,223.09,222.48,222.98,11770.0,222.81,223.09,222.48,222.98,11770.0
2025-05-01 14:30:00,223.05,223.19,222.98,223.17,5598.0,223.05,223.19,222.98,223.17,5598.0
2025-05-01 14:35:00,223.23,223.35,223.08,223.28,8829.0,223.23,223.35,223.08,223.28,8829.0
2025-05-01 14:40:00,223.35,223.6,223.27,223.6,4565.0,223.35,223.6,223.27,223.6,4565.0
2025-05-01 14:45:00,223.49,223.6,223.16,223.39,7431.0,223.49,223.6,223.16,223.39,7431.0
2025-05-01 14:50:00,223.23,223.3,223.08,223.17,4504.0,223.23,223.3,223.08,223.17,4504.0
2025-05-01 14:55:00,223.16,223.28,223.09,223.2,4815.0,223.16,223.28,223.09,223.2,4815.0
2025-05-01 15:00:00,223.26,223.3,223.08,223.29,6407.0,223.26,223.3,223.08,223.29,6407.0
2025-05-01 15:05:00,223.36,223.36,222.92,222.97,4936.0,223.36,223.36,222.92,222.97,4936.0
2025-05-01 15:10:00,222.96,222.96,222.71,222.9,14056.0,222.96,222.96,222.71,222.9,14056.0
2025-05-01 15:15:00,222.96,223.15,222.86,222.9,7552.0,222.96,223.15,222.86,222.9,7552.0
2025-05-01 15:20:00,222.96,223.22,222.96,223.21,7592.0,222.96,223.22,222.96,223.21,7592.0
2025-05-01 15:25:00,223.2,223.38,223.18,223.34,6339.0,223.2,223.38,223.18,223.34,6339.0
2025-05-01 15:30:00,223.44,223.47,223.2,223.38,9992.0,223.44,223.47,223.2,223.38,9992.0
2025-05-01 15:35:00,223.27,223.49,223.15,223.17,16176.0,223.27,223.49,223.15,223.17,16176.0
2025-05-01 15:40:00,223.27,223.42,223.13,223.36,11875.0,223.27,223.42,223.13,223.36,11875.0
2025-05-01 15:45:00,223.36,223.82,223.36,223.72,18019.0,223.36,223.82,223.36,223.72,18019.0
2025-05-01 15:50:00,223.81,223.81,222.99,223.2,35598.0,223.81,223.81,222.99,223.2,35598.0
2025-05-01 15:55:00,223.18,223.18,222.1,222.34,122934.0,223.18,223.18,222.1,222.34,122934.0
2025-05-02 09:30:00,224.52,226.23,223.94,226.06,43349.0,224.52,226.23,223.94,226.06,43349.0
2025-05-02 09:35:00,226.17,226.77,225.7,225.88,10989.0,226.17,226.77,225.7,225.88,10989.0
2025-05-02 09:40:00,225.88,226.09,225.33,225.79,8858.0,225.88,226.09,225.33,225.79,8858.0
2025-05-02 09:45:00,225.98,226.52,225.71,226.4,19148.0,225.98,226.52,225.71,226.4,19148.0
2025-05-02 09:50:00,226.4,226.4,225.23,225.23,10346.0,226.4,226.4,225.23,225.23,10346.0
2025-05-02 09:55:00,225.26,225.67,225.03,225.13,8950.0,225.26,225.67,225.03,225.13,8950.0
2025-05-02 10:00:00,225.08,225.77,225.08,225.27,8080.0,225.08,225.77,225.08,225.27,8080.0
2025-05-02 10:05:00,225.16,225.83,225.07,225.82,5743.0,225.16,225.83,225.07,225.82,5743.0
2025-05-02 10:10:00,225.94,226.18,225.89,225.97,9790.0,225.94,226.18,225.89,225.97,9790.0
2025-05-02 10:15:00,226.03,226.21,225.99,226.07,10518.0,226.03,226.21,225.99,226.07,10518.0
2025-05-02 10:20:00,226.07,226.18,225.87,225.88,7785.0,226.07,226.18,225.87,225.88,7785.0
2025-05-02 10:25:00,225.87,225.97,225.66,225.76,16244.0,225.87,225.97,225.66,225.76,16244.0
2025-05-02 10:30:00,225.76,226.02,225.54,225.54,11017.0,225.76,226.02,225.54,225.54,11017.0
2025-05-02 10:35:00,225.56,225.56,224.85,225.13,13790.0,225.56,225.56,224.85,225.13,13790.0
2025-05-02 10:40:00,225.03,225.06,224.69,224.96,13746.0,225.03,225.06,224.69,224.96,13746.0
2025-05-02 10:45:00,224.95,225.41,224.94,225.01,10394.0,224.95,225.41,224.94,225.01,10394.0
2025-05-02 10:50:00,225.01,225.29,224.95,225.18,7507.0,225.01,225.29,224.95,225.18,7507.0
2025-05-02 10:55:00,225.1,225.3,225.02,225.29,14243.0,225.1,225.3,225.02,225.29,14243.0
2025-05-02 11:00:00,225.29,225.46,225.01,225.35,18917.0,225.29,225.46,225.01,225.35,18917.0
2025-05-02 11:05:00,225.38,225.46,225.18,225.43,15015.0,225.38,225.46,225.18,225.43,15015.0
2025-05-02 11:10:00,225.32,225.76,225.32,225.44,33518.0,225.32,225.76,225.32,225.44,33518.0
2025-05-02 11:15:00,225.38,225.84,225.24,225.24,17408.0,225.38,225.84,225.24,225.24,17408.0
2025-05-02 11:20:00,225.24,225.24,224.74,224.79,7487.0,225.24,225.24,224.74,224.79,7487.0
2025-05-02 11:25:00,224.79,224.81,224.45,224.81,9374.0,224.79,224.81,224.45,224.81,9374.0
2025-05-02 11:30:00,224.72,225.32,224.71,225.26,10009.0,224.72,225.32,224.71,225.26,10009.0
2025-05-02 11:35:00,225.25,225.65,225.22,225.64,8031.0,225.25,225.65,225.22,225.64,8031.0
2025-05-02 11:40:00,225.66,225.66,225.27,225.33,9594.0,225.66,225.66,225.27,225.33,9594.0
2025-05-02 11:45:00,225.37,225.37,225.13,225.3,8817.0,225.37,225.37,225.13,225.3,8817.0
2025-05-02 11:50:00,225.29,225.43,225.11,225.11,5915.0,225.29,225.43,225.11,225.11,5915.0
2025-05-02 11:55:00,225.19,225.34,225.14,225.2,5650.0,225.19,225.34,225.14,225.2,5650.0
2025-05-02 12:00:00,225.23,225.97,225.22,225.86,16681.0,225.23,225.97,225.22,225.86,16681.0
2025-05-02 12:05:00,225.9,226.39,225.79,226.37,16976.0,225.9,226.39,225.79,226.37,16976.0
2025-05-02 12:10:00,226.43,226.87,226.4,226.87,8789.0,226.43,226.87,226.4,226.87,8789.0
2025-05-02 12:15:00,226.87,227.09,226.61,227.09,5712.0,226.87,227.09,226.61,227.09,5712.0
2025-05-02 12:20:00,227.02,227.11,226.91,226.96,6044.0,227.02,227.11,226.91,226.96,6044.0
2025-05-02 12:25:00,226.98,227.11,226.77,226.83,8093.0,226.98,227.11,226.77,226.83,8093.0
2025-05-02 12:30:00,226.83,227.16,226.82,227.09,4703.0,226.83,227.16,226.82,227.09,4703.0
2025-05-02 12:35:00,227.09,227.33,227.0,227.22,8951.0,227.09,227.33,227.0,227.22,8951.0
2025-05-02 12:40:00,227.22,227.51,227.04,227.45,10994.0,227.22,227.51,227.04,227.45,10994.0
2025-05-02 12:45:00,227.37,227.67,227.26,227.58,10057.0,227.37,227.67,227.26,227.58,10057.0
2025-05-02 12:50:00,227.67,227.73,227.44,227.71,11278.0,227.67,227.73,227.44,227.71,11278.0
2025-05-02 12:55:00,227.69,227.69,227.19,227.2,13857.0,227.69,227.69,227.19,227.2,13857.0
2025-05-02 13:00:00,227.26,227.33,227.05,227.06,23836.0,227.26,227.33,227.05,227.06,23836.0
2025-05-02 13:05:00,226.98,227.12,226.85,226.96,16465.0,226.98,227.12,226.85,226.96,16465.0
2025-05-02 13:10:00,226.96,227.0,226.56,226.56,8847.0,226.96,227.0,226.56,226.56,8847.0
2025-05-02 13:15:00,226.63,226.63,226.44,226.46,10485.0,226.63,226.63,226.44,226.46,10485.0
2025-05-02 13:20:00,226.53,226.58,226.23,226.34,14650.0,226.53,226.58,226.23,226.34,14650.0
2025-05-02 13:25:00,226.33,226.58,226.33,226.43,7647.0,226.33,226.58,226.33,226.43,7647.0
2025-05-02 13:30:00,226.45,226.51,226.41,226.43,3693.0,226.45,226.51,226.41,226.43,3693.0
2025-05-02 13:35:00,226.43,226.53,226.36,226.5,5980.0,226.43,226.53,226.36,226.5,5980.0
2025-05-02 13:40:00,226.46,226.55,226.39,226.5,4613.0,226.46,226.55,226.39,226.5,4613.0
2025-05-02 13:45:00,226.46,226.6,226.28,226.28,16814.0,226.46,226.6,226.28,226.28,16814.0
2025-05-02 13:50:00,226.37,226.68,226.29,226.62,14476.0,226.37,226.68,226.29,226.62,14476.0
2025-05-02 13:55:00,226.53,226.81,226.39,226.81,4834.0,226.53,226.81,226.39,226.81,4834.0
2025-05-02 14:00:00,226.7,226.74,226.56,226.69,8999.0,226.7,226.74,226.56,226.69,8999.0
2025-05-02 14:05:00,226.64,226.76,226.5,226.68,4908.0,226.64,226.76,226.5,226.68,4908.0
2025-05-02 14:10:00,226.58,226.84,226.58,226.77,24161.0,226.58,226.84,226.58,226.77,24161.0
2025-05-02 14:15:00,226.69,227.32,226.65,227.13,9848.0,226.69,227.32,226.65,227.13,9848.0
2025-05-02 14:20:00,227.16,227.21,227.07,227.15,4392.0,227.16,227.21,227.07,227.15,4392.0
2025-05-02 14:25:00,227.15,227.19,226.92,227.03,7383.0,227.15,227.19,226.92,227.03,7383.0
2025-05-02 14:30:00,227.05,227.16,226.98,227.14,3150.0,227.05,227.16,226.98,227.14,3150.0
2025-05-02 14:35:00,227.13,227.33,227.08,227.08,4611.0,227.13,227.33,227.08,227.08,4611.0
2025-05-02 14:40:00,227.14,227.39,227.09,227.33,3072.0,227.14,227.39,227.09,227.33,3072.0
2025-05-02 14:45:00,227.28,227.28,226.82,226.86,11068.0,227.28,227.28,226.82,226.86,11068.0
2025-05-02 14:50:00,226.81,227.08,226.62,227.08,7700.0,226.81,227.08,226.62,227.08,7700.0
2025-05-02 14:55:00,227.14,227.14,226.81,226.85,11407.0,227.14,227.14,226.81,226.85,11407.0
2025-05-02 15:00:00,226.83,226.94,226.72,226.78,5392.0,226.83,226.94,226.72,226.78,5392.0
2025-05-02 15:05:00,226.76,226.99,226.7,226.99,4674.0,226.76,226.99,226.7,226.99,4674.0
2025-05-02 15:10:00,226.98,226.98,226.75,226.86,8269.0,226.98,226.98,226.75,226.86,8269.0
2025-05-02 15:15:00,226.85,227.23,226.78,227.18,8275.0,226.85,227.23,226.78,227.18,8275.0
2025-05-02 15:20:00,227.16,227.29,227.08,227.16,6309.0,227.16,227.29,227.08,227.16,6309.0
2025-05-02 15:25:00,227.16,227.29,227.07,227.07,8994.0,227.16,227.29,227.07,227.07,8994.0
2025-05-02 15:30:00,227.09,227.24,227.03,227.13,6122.0,227.09,227.24,227.03,227.13,6122.0
2025-05-02 15:35:00,227.11,227.33,226.97,227.16,12739.0,227.11,227.33,226.97,227.16,12739.0
2025-05-02 15:40:00,227.25,227.38,227.19,227.28,12151.0,227.25,227.38,227.19,227.28,12151.0
2025-05-02 15:45:00,227.24,227.24,226.73,226.79,27302.0,227.24,227.24,226.73,226.79,27302.0
2025-05-02 15:50:00,226.87,227.69,226.71,227.37,37689.0,226.87,227.69,226.71,227.37,37689.0
2025-05-02 15:55:00,227.38,227.38,226.81,227.14,136304.0,227.38,227.38,226.81,227.14,136304.0
2025-05-05 09:30:00,226.01,226.29,225.14,225.22,31507.0,226.01,226.29,225.14,225.22,31507.0
2025-05-05 09:35:00,225.5,225.99,224.3,224.83,9120.0,225.5,225.99,224.3,224.83,9120.0
2025-05-05 09:40:00,225.2,225.51,224.52,224.53,11905.0,225.2,225.51,224.52,224.53,11905.0
2025-05-05 09:45:00,224.49,224.82,224.09,224.3,7959.0,224.49,224.82,224.09,224.3,7959.0
2025-05-05 09:50:00,224.42,224.81,224.24,224.38,5905.0,224.42,224.81,224.24,224.38,5905.0
2025-05-05 09:55:00,224.45,224.85,224.39,224.7,6937.0,224.45,224.85,224.39,224.7,6937.0
2025-05-05 10:00:00,224.78,225.28,224.77,225.09,11759.0,224.78,225.28,224.77,225.09,11759.0
2025-05-05 10:05:00,225.05,225.78,224.9,225.65,8883.0,225.05,225.78,224.9,225.65,8883.0
2025-05-05 10:10:00,225.62,225.79,225.41,225.48,8921.0,225.62,225.79,225.41,225.48,8921.0
2025-05-05 10:15:00,225.34,225.35,224.92,225.03,15670.0,225.34,225.35,224.92,225.03,15670.0
2025-05-05 10:20:00,224.92,225.79,224.82,225.78,11544.0,224.92,225.79,224.82,225.78,11544.0
2025-05-05 10:25:00,225.59,226.24,225.59,226.24,7773.0,225.59,226.24,225.59,226.24,7773.0
2025-05-05 10:30:00,226.35,226.5,226.16,226.2,9939.0,226.35,226.5,226.16,226.2,9939.0
2025-05-05 10:35:00,226.23,226.51,226.17,226.43,3283.0,226.23,226.51,226.17,226.43,3283.0
2025-05-05 10:40:00,226.45,226.74,226.44,226.52,3085.0,226.45,226.74,226.44,226.52,3085.0
2025-05-05 10:45:00,226.46,226.72,226.34,226.51,5855.0,226.46,226.72,226.34,226.51,5855.0
2025-05-05 10:50:00,226.41,226.41,226.04,226.3,6795.0,226.41,226.41,226.04,226.3,6795.0
2025-05-05 10:55:00,226.48,226.51,226.22,226.38,4269.0,226.48,226.51,226.22,226.38,4269.0
2025-05-05 11:00:00,226.52,226.58,226.42,226.51,3510.0,226.52,226.58,226.42,226.51,3510.0
2025-05-05 11:05:00,226.51,226.71,226.36,226.36,5509.0,226.51,226.71,226.36,226.36,5509.0
2025-05-05 11:10:00,226.32,226.68,226.13,226.17,13686.0,226.32,226.68,226.13,226.17,13686.0
2025-05-05 11:15:00,226.14,226.42,226.0,226.29,9860.0,226.14,226.42,226.0,226.29,9860.0
2025-05-05 11:20:00,226.51,226.89,226.49,226.81,6767.0,226.51,226.89,226.49,226.81,6767.0
2025-05-05 11:25:00,226.81,226.92,226.7,226.84,6742.0,226.81,226.92,226.7,226.84,6742.0
2025-05-05 11:30:00,226.89,226.89,226.31,226.31,6028.0,226.89,226.89,226.31,226.31,6028.0
2025-05-05 11:35:00,226.24,226.4,226.19,226.29,5212.0,226.24,226.4,226.19,226.29,5212.0
2025-05-05 11:40:00,226.35,226.59,226.2,226.45,5186.0,226.35,226.59,226.2,226.45,5186.0
2025-05-05 11:45:00,226.38,226.7,226.37,226.65,6601.0,226.38,226.7,226.37,226.65,6601.0
2025-05-05 11:50:00,226.64,227.06,226.63,226.89,4482.0,226.64,227.06,226.63,226.89,4482.0
2025-05-05 11:55:00,226.9,227.06,226.79,227.04,6191.0,226.9,227.06,226.79,227.04,6191.0
2025-05-05 12:00:00,226.99,227.04,226.78,226.79,2800.0,226.99,227.04,226.78,226.79,2800.0
2025-05-05 12:05:00,226.8,226.9,226.66,226.79,12855.0,226.8,226.9,226.66,226.79,12855.0
2025-05-05 12:10:00,226.9,227.11,226.75,227.05,8830.0,226.9,227.11,226.75,227.05,8830.0
2025-05-05 12:15:00,227.05,227.11,226.92,227.02,7632.0,227.05,227.11,226.92,227.02,7632.0
2025-05-05 12:20:00,227.03,227.05,226.58,226.72,6636.0,227.03,227.05,226.58,226.72,6636.0
2025-05-05 12:25:00,226.75,226.94,226.52,226.83,3204.0,226.75,226.94,226.52,226.83,3204.0
2025-05-05 12:30:00,226.91,226.91,226.59,226.66,4982.0,226.91,226.91,226.59,226.66,4982.0
2025-05-05 12:35:00,226.8,226.82,226.58,226.72,2931.0,226.8,226.82,226.58,226.72,2931.0
2025-05-05 12:40:00,226.69,226.8,226.58,226.74,5045.0,226.69,226.8,226.58,226.74,5045.0
2025-05-05 12:45:00,226.64,226.75,226.45,226.47,7971.0,226.64,226.75,226.45,226.47,7971.0
2025-05-05 12:50:00,226.61,226.63,226.47,226.51,3572.0,226.61,226.63,226.47,226.51,3572.0
2025-05-05 12:55:00,226.58,226.73,226.52,226.68,6723.0,226.58,226.73,226.52,226.68,6723.0
2025-05-05 13:00:00,226.66,226.7,226.38,226.65,4141.0,226.66,226.7,226.38,226.65,4141.0
2025-05-05 13:05:00,226.53,226.75,226.5,226.75,7991.0,226.53,226.75,226.5,226.75,7991.0
2025-05-05 13:10:00,226.71,226.84,226.38,226.51,23860.0,226.71,226.84,226.38,226.51,23860.0
2025-05-05 13:15:00,226.38,226.45,226.24,226.38,2388.0,226.38,226.45,226.24,226.38,2388.0
2025-05-05 13:20:00,226.28,226.28,226.08,226.18,3653.0,226.28,226.28,226.08,226.18,3653.0
2025-05-05 13:25:00,226.18,226.24,225.96,226.07,5624.0,226.18,226.24,225.96,226.07,5624.0
2025-05-05 13:30:00,226.08,226.33,226.08,226.27,4501.0,226.08,226.33,226.08,226.27,4501.0
2025-05-05 13:35:00,226.34,226.52,226.34,226.47,8019.0,226.34,226.52,226.34,226.47,8019.0
2025-05-05 13:40:00,226.47,226.63,226.41,226.49,5799.0,226.47,226.63,226.41,226.49,5799.0
2025-05-05 13:45:00,226.58,226.78,226.46,226.78,5834.0,226.58,226.78,226.46,226.78,5834.0
2025-05-05 13:50:00,226.78,226.91,226.67,226.73,9131.0,226.78,226.91,226.67,226.73,9131.0
2025-05-05 13:55:00,226.71,226.78,226.57,226.61,9273.0,226.71,226.78,226.57,226.61,9273.0
2025-05-05 14:00:00,226.72,226.82,226.63,226.72,4872.0,226.72,226.82,226.63,226.72,4872.0
2025-05-05 14:05:00,226.72,226.84,226.69,226.78,11839.0,226.72,226.84,226.69,226.78,11839.0
2025-05-05 14:10:00,226.78,226.78,226.57,226.67,7750.0,226.78,226.78,226.57,226.67,7750.0
2025-05-05 14:15:00,226.68,226.77,226.58,226.71,2862.0,226.68,226.77,226.58,226.71,2862.0
2025-05-05 14:20:00,226.77,226.91,226.63,226.8,5948.0,226.77,226.91,226.63,226.8,5948.0
2025-05-05 14:25:00,226.8,226.93,226.72,226.87,6148.0,226.8,226.93,226.72,226.87,6148.0
2025-05-05 14:30:00,226.82,226.93,226.75,226.75,6505.0,226.82,226.93,226.75,226.75,6505.0
2025-05-05 14:35:00,226.77,226.85,226.68,226.85,8580.0,226.77,226.85,226.68,226.85,8580.0
2025-05-05 14:40:00,226.8,226.89,226.71,226.78,6022.0,226.8,226.89,226.71,226.78,6022.0
2025-05-05 14:45:00,226.73,226.83,226.67,226.77,7671.0,226.73,226.83,226.67,226.77,7671.0
2025-05-05 14:50:00,226.82,226.89,226.67,226.67,8973.0,226.82,226.89,226.67,226.67,8973.0
2025-05-05 14:55:00,226.67,226.83,226.61,226.83,5978.0,226.67,226.83,226.61,226.83,5978.0
2025-05-05 15:00:00,226.75,226.79,226.32,226.52,8298.0,226.75,226.79,226.32,226.52,8298.0
2025-05-05 15:05:00,226.59,226.65,226.41,226.45,4597.0,226.59,226.65,226.41,226.45,4597.0
2025-05-05 15:10:00,226.49,226.55,226.32,226.42,15197.0,226.49,226.55,226.32,226.42,15197.0
2025-05-05 15:15:00,226.4,226.47,226.19,226.23,6882.0,226.4,226.47,226.19,226.23,6882.0
2025-05-05 15:20:00,226.23,226.23,225.87,225.87,6225.0,226.23,226.23,225.87,225.87,6225.0
2025-05-05 15:25:00,225.84,226.03,225.76,225.95,5741.0,225.84,226.03,225.76,225.95,5741.0
2025-05-05 15:30:00,225.93,226.1,225.89,226.1,9060.0,225.93,226.1,225.89,226.1,9060.0
2025-05-05 15:35:00,226.07,226.3,226.05,226.09,14236.0,226.07,226.3,226.05,226.09,14236.0
2025-05-05 15:40:00,226.14,226.17,225.94,225.96,11313.0,226.14,226.17,225.94,225.96,11313.0
2025-05-05 15:45:00,225.89,225.97,225.58,225.69,25949.0,225.89,225.97,225.58,225.69,25949.0
2025-05-05 15:50:00,225.8,225.93,225.61,225.66,31941.0,225.8,225.93,225.61,225.66,31941.0
2025-05-05 15:55:00,225.61,225.63,225.06,225.2,125822.0,225.61,225.63,225.06,225.2,125822.0
2025-05-06 09:30:00,223.15,223.91,222.27,223.1,51150.0,223.15,223.91,222.27,223.1,51150.0
2025-05-06 09:35:00,223.42,224.12,223.28,223.68,19350.0,223.42,224.12,223.28,223.68,19350.0
2025-05-06 09:40:00,223.79,223.79,222.38,222.38,15353.0,223.79,223.79,222.38,222.38,15353.0
2025-05-06 09:45:00,222.4,222.69,222.03,222.44,10860.0,222.4,222.69,222.03,222.44,10860.0
2025-05-06 09:50:00,222.27,222.78,221.96,222.45,12776.0,222.27,222.78,221.96,222.45,12776.0
2025-05-06 09:55:00,222.51,223.11,222.36,223.09,6629.0,222.51,223.11,222.36,223.09,6629.0
2025-05-06 10:00:00,223.2,223.4,223.01,223.05,12703.0,223.2,223.4,223.01,223.05,12703.0
2025-05-06 10:05:00,223.1,223.28,222.75,222.94,8784.0,223.1,223.28,222.75,222.94,8784.0
2025-05-06 10:10:00,222.96,223.65,222.9,223.35,35002.0,222.96,223.65,222.9,223.35,35002.0
2025-05-06 10:15:00,223.33,223.56,223.02,223.17,11333.0,223.33,223.56,223.02,223.17,11333.0
2025-05-06 10:20:00,223.16,223.9,223.15,223.7,10913.0,223.16,223.9,223.15,223.7,10913.0
2025-05-06 10:25:00,223.75,224.13,223.74,224.06,7208.0,223.75,224.13,223.74,224.06,7208.0
2025-05-06 10:30:00,224.13,224.49,224.08,224.49,4401.0,224.13,224.49,224.08,224.49,4401.0
2025-05-06 10:35:00,224.42,224.57,224.06,224.32,11397.0,224.42,224.57,224.06,224.32,11397.0
2025-05-06 10:40:00,224.31,224.31,224.09,224.22,2573.0,224.31,224.31,224.09,224.22,2573.0
2025-05-06 10:45:00,224.2,224.28,223.93,223.93,14030.0,224.2,224.28,223.93,223.93,14030.0
2025-05-06 10:50:00,223.93,223.99,223.43,223.45,5401.0,223.93,223.99,223.43,223.45,5401.0
2025-05-06 10:55:00,223.47,223.73,223.43,223.73,22388.0,223.47,223.73,223.43,223.73,22388.0
2025-05-06 11:00:00,223.61,223.86,223.55,223.64,10986.0,223.61,223.86,223.55,223.64,10986.0
2025-05-06 11:05:00,223.7,223.7,223.12,223.12,11501.0,223.7,223.7,223.12,223.12,11501.0
2025-05-06 11:10:00,223.12,223.6,222.96,223.58,14573.0,223.12,223.6,222.96,223.58,14573.0
2025-05-06 11:15:00,223.48,223.52,223.17,223.2,9442.0,223.48,223.52,223.17,223.2,9442.0
2025-05-06 11:20:00,223.32,223.72,223.32,223.71,5891.0,223.32,223.72,223.32,223.71,5891.0
2025-05-06 11:25:00,223.68,223.9,223.6,223.75,5285.0,223.68,223.9,223.6,223.75,5285.0
2025-05-06 11:30:00,223.75,223.91,223.56,223.91,5406.0,223.75,223.91,223.56,223.91,5406.0
2025-05-06 11:35:00,223.88,223.96,223.79,223.96,1775.0,223.88,223.96,223.79,223.96,1775.0
2025-05-06 11:40:00,223.95,223.95,223.37,223.45,9091.0,223.95,223.95,223.37,223.45,9091.0
2025-05-06 11:45:00,223.45,223.52,223.32,223.45,4027.0,223.45,223.52,223.32,223.45,4027.0
2025-05-06 11:50:00,223.43,223.46,223.17,223.25,4323.0,223.43,223.46,223.17,223.25,4323.0
2025-05-06 11:55:00,223.27,223.28,223.13,223.16,3100.0,223.27,223.28,223.13,223.16,3100.0
2025-05-06 12:00:00,223.27,223.65,223.26,223.65,6728.0,223.27,223.65,223.26,223.65,6728.0
2025-05-06 12:05:00,223.62,223.77,223.53,223.58,3661.0,223.62,223.77,223.53,223.58,3661.0
2025-05-06 12:10:00,223.54,224.64,223.54,224.56,6449.0,223.54,224.64,223.54,224.56,6449.0
2025-05-06 12:15:00,224.68,224.68,224.3,224.5,6931.0,224.68,224.68,224.3,224.5,6931.0
2025-05-06 12:20:00,224.37,224.59,224.04,224.11,9044.0,224.37,224.59,224.04,224.11,9044.0
2025-05-06 12:25:00,224.2,224.21,223.97,224.08,2411.0,224.2,224.21,223.97,224.08,2411.0
2025-05-06 12:30:00,224.04,224.4,224.02,224.26,4169.0,224.04,224.4,224.02,224.26,4169.0
2025-05-06 12:35:00,224.34,224.39,224.1,224.22,9122.0,224.34,224.39,224.1,224.22,9122.0
2025-05-06 12:40:00,224.24,224.28,223.73,223.73,4724.0,224.24,224.28,223.73,223.73,4724.0
2025-05-06 12:45:00,223.58,223.77,223.55,223.71,4628.0,223.58,223.77,223.55,223.71,4628.0
2025-05-06 12:50:00,223.61,223.62,223.41,223.61,2558.0,223.61,223.62,223.41,223.61,2558.0
2025-05-06 12:55:00,223.53,223.54,223.0,223.0,4482.0,223.53,223.54,223.0,223.0,4482.0
2025-05-06 13:00:00,223.03,223.45,223.03,223.31,6376.0,223.03,223.45,223.03,223.31,6376.0
2025-05-06 13:05:00,223.31,223.67,223.3,223.62,3870.0,223.31,223.67,223.3,223.62,3870.0
2025-05-06 13:10:00,223.66,223.71,223.56,223.69,3359.0,223.66,223.71,223.56,223.69,3359.0
2025-05-06 13:15:00,223.82,223.82,223.55,223.66,3803.0,223.82,223.82,223.55,223.66,3803.0
2025-05-06 13:20:00,223.55,223.55,223.09,223.15,6572.0,223.55,223.55,223.09,223.15,6572.0
2025-05-06 13:25:00,223.18,223.18,222.78,222.91,6738.0,223.18,223.18,222.78,222.91,6738.0
2025-05-06 13:30:00,222.99,223.32,222.97,223.18,5256.0,222.99,223.32,222.97,223.18,5256.0
2025-05-06 13:35:00,223.32,223.4,222.9,222.9,5336.0,223.32,223.4,222.9,222.9,5336.0
2025-05-06 13:40:00,222.89,222.94,222.69,222.83,5143.0,222.89,222.94,222.69,222.83,5143.0
2025-05-06 13:45:00,222.82,222.83,222.48,222.48,6086.0,222.82,222.83,222.48,222.48,6086.0
2025-05-06 13:50:00,222.47,222.77,222.45,222.64,10720.0,222.47,222.77,222.45,222.64,10720.0
2025-05-06 13:55:00,222.63,222.68,222.55,222.55,3556.0,222.63,222.68,222.55,222.55,3556.0
2025-05-06 14:00:00,222.61,223.14,222.61,223.06,13021.0,222.61,223.14,222.61,223.06,13021.0
2025-05-06 14:05:00,222.94,222.94,222.67,222.68,5613.0,222.94,222.94,222.67,222.68,5613.0
2025-05-06 14:10:00,222.65,222.77,222.54,222.76,2812.0,222.65,222.77,222.54,222.76,2812.0
2025-05-06 14:15:00,222.76,222.84,222.71,222.72,10634.0,222.76,222.84,222.71,222.72,10634.0
2025-05-06 14:20:00,222.78,222.96,222.67,222.96,11702.0,222.78,222.96,222.67,222.96,11702.0
2025-05-06 14:25:00,222.87,223.22,222.86,223.12,10657.0,222.87,223.22,222.86,223.12,10657.0
2025-05-06 14:30:00,223.16,223.23,223.12,223.22,7401.0,223.16,223.23,223.12,223.22,7401.0
2025-05-06 14:35:00,223.22,223.25,223.03,223.13,9087.0,223.22,223.25,223.03,223.13,9087.0
2025-05-06 14:40:00,223.13,223.3,223.11,223.11,17789.0,223.13,223.3,223.11,223.11,17789.0
2025-05-06 14:45:00,223.18,223.45,223.18,223.23,6163.0,223.18,223.45,223.18,223.23,6163.0
2025-05-06 14:50:00,223.28,223.29,223.0,223.21,18913.0,223.28,223.29,223.0,223.21,18913.0
2025-05-06 14:55:00,223.2,223.43,223.17,223.35,3992.0,223.2,223.43,223.17,223.35,3992.0
2025-05-06 15:00:00,223.34,223.43,223.11,223.11,6305.0,223.34,223.43,223.11,223.11,6305.0
2025-05-06 15:05:00,223.25,223.25,222.93,222.95,6582.0,223.25,223.25,222.93,222.95,6582.0
2025-05-06 15:10:00,223.01,223.1,222.81,223.05,8987.0,223.01,223.1,222.81,223.05,8987.0
2025-05-06 15:15:00,223.06,223.1,222.93,223.0,7710.0,223.06,223.1,222.93,223.0,7710.0
2025-05-06 15:20:00,222.94,222.99,222.83,222.96,8540.0,222.94,222.99,222.83,222.96,8540.0
2025-05-06 15:25:00,222.96,223.0,222.79,222.98,10442.0,222.96,223.0,222.79,222.98,10442.0
2025-05-06 15:30:00,222.94,223.19,222.91,222.99,12099.0,222.94,223.19,222.91,222.99,12099.0
2025-05-06 15:35:00,223.0,223.2,222.99,223.15,11691.0,223.0,223.2,222.99,223.15,11691.0
2025-05-06 15:40:00,223.15,223.38,223.14,223.38,11520.0,223.15,223.38,223.14,223.38,11520.0
2025-05-06 15:45:00,223.33,223.48,223.22,223.34,17709.0,223.33,223.48,223.22,223.34,17709.0
2025-05-06 15:50:00,223.43,223.45,222.72,223.07,43845.0,223.43,223.45,222.72,223.07,43845.0
2025-05-06 15:55:00,223.05,223.09,222.74,223.02,193149.0,223.05,223.09,222.74,223.02,193149.0
2025-05-07 09:30:00,223.4,225.03,222.95,223.45,63107.0,223.4,225.03,222.95,223.45,63107.0
2025-05-07 09:35:00,223.9,224.7,223.53,224.17,10975.0,223.9,224.7,223.53,224.17,10975.0
2025-05-07 09:40:00,224.26,224.99,223.98,224.78,13099.0,224.26,224.99,223.98,224.78,13099.0
2025-05-07 09:45:00,224.78,225.07,224.3,224.49,16285.0,224.78,225.07,224.3,224.49,16285.0
2025-05-07 09:50:00,224.68,224.69,224.08,224.31,11508.0,224.68,224.69,224.08,224.31,11508.0
2025-05-07 09:55:00,224.47,225.03,224.38,224.62,8416.0,224.47,225.03,224.38,224.62,8416.0
2025-05-07 10:00:00,224.62,224.95,224.28,224.4,10520.0,224.62,224.95,224.28,224.4,10520.0
2025-05-07 10:05:00,224.31,224.35,223.96,223.96,13441.0,224.31,224.35,223.96,223.96,13441.0
2025-05-07 10:10:00,224.13,224.13,223.59,223.84,6727.0,224.13,224.13,223.59,223.84,6727.0
2025-05-07 10:15:00,223.93,224.0,223.75,223.89,22775.0,223.93,224.0,223.75,223.89,22775.0
2025-05-07 10:20:00,223.97,223.97,223.5,223.5,21652.0,223.97,223.97,223.5,223.5,21652.0
2025-05-07 10:25:00,223.48,223.88,223.32,223.74,16530.0,223.48,223.88,223.32,223.74,16530.0
2025-05-07 10:30:00,223.79,224.09,223.58,223.58,8341.0,223.79,224.09,223.58,223.58,8341.0
2025-05-07 10:35:00,223.63,224.01,223.51,223.84,10753.0,223.63,224.01,223.51,223.84,10753.0
2025-05-07 10:40:00,224.02,224.19,223.86,224.09,4738.0,224.02,224.19,223.86,224.09,4738.0
2025-05-07 10:45:00,224.17,224.25,223.94,224.17,6205.0,224.17,224.25,223.94,224.17,6205.0
2025-05-07 10:50:00,224.0,224.0,223.37,223.48,8321.0,224.0,224.0,223.37,223.48,8321.0
2025-05-07 10:55:00,223.48,223.5,223.06,223.37,7185.0,223.48,223.5,223.06,223.37,7185.0
2025-05-07 11:00:00,223.29,223.35,222.96,223.09,4135.0,223.29,223.35,222.96,223.09,4135.0
2025-05-07 11:05:00,223.21,223.39,222.97,223.28,5636.0,223.21,223.39,222.97,223.28,5636.0
2025-05-07 11:10:00,223.28,223.49,223.2,223.35,9459.0,223.28,223.49,223.2,223.35,9459.0
2025-05-07 11:15:00,223.36,223.39,223.03,223.37,5014.0,223.36,223.39,223.03,223.37,5014.0
2025-05-07 11:20:00,223.37,223.86,223.36,223.68,6316.0,223.37,223.86,223.36,223.68,6316.0
2025-05-07 11:25:00,223.71,223.85,223.62,223.69,6806.0,223.71,223.85,223.62,223.69,6806.0
2025-05-07 11:30:00,223.69,223.93,223.68,223.81,2658.0,223.69,223.93,223.68,223.81,2658.0
2025-05-07 11:35:00,223.93,223.97,223.72,223.97,3765.0,223.93,223.97,223.72,223.97,3765.0
2025-05-07 11:40:00,223.85,224.3,223.83,224.17,8621.0,223.85,224.3,223.83,224.17,8621.0
2025-05-07 11:45:00,224.07,224.09,223.72,223.72,5843.0,224.07,224.09,223.72,223.72,5843.0
2025-05-07 11:50:00,223.73,224.01,223.73,223.94,3837.0,223.73,224.01,223.73,223.94,3837.0
2025-05-07 11:55:00,223.94,223.97,223.85,223.97,2897.0,223.94,223.97,223.85,223.97,2897.0
2025-05-07 12:00:00,223.97,224.14,223.95,224.04,6043.0,223.97,224.14,223.95,224.04,6043.0
2025-05-07 12:05:00,224.05,224.34,223.96,224.19,7203.0,224.05,224.34,223.96,224.19,7203.0
2025-05-07 12:10:00,224.19,224.22,224.05,224.12,1800.0,224.19,224.22,224.05,224.12,1800.0
2025-05-07 12:15:00,224.13,224.27,224.06,224.25,4188.0,224.13,224.27,224.06,224.25,4188.0
2025-05-07 12:20:00,224.28,224.35,223.59,223.59,7446.0,224.28,224.35,223.59,223.59,7446.0
2025-05-07 12:25:00,223.71,223.71,223.45,223.55,8882.0,223.71,223.71,223.45,223.55,8882.0
2025-05-07 12:30:00,223.41,223.66,223.29,223.55,3184.0,223.41,223.66,223.29,223.55,3184.0
2025-05-07 12:35:00,223.55,223.69,223.37,223.67,4395.0,223.55,223.69,223.37,223.67,4395.0
2025-05-07 12:40:00,223.8,224.05,223.71,223.95,5627.0,223.8,224.05,223.71,223.95,5627.0
2025-05-07 12:45:00,223.95,224.05,223.9,224.03,4478.0,223.95,224.05,223.9,224.03,4478.0
2025-05-07 12:50:00,224.03,224.35,223.93,224.33,7019.0,224.03,224.35,223.93,224.33,7019.0
2025-05-07 12:55:00,224.34,224.52,224.31,224.45,4698.0,224.34,224.52,224.31,224.45,4698.0
2025-05-07 13:00:00,224.46,224.66,224.45,224.63,4985.0,224.46,224.66,224.45,224.63,4985.0
2025-05-07 13:05:00,224.62,224.62,224.45,224.52,6827.0,224.62,224.62,224.45,224.52,6827.0
2025-05-07 13:10:00,224.57,224.7,224.46,224.65,8241.0,224.57,224.7,224.46,224.65,8241.0
2025-05-07 13:15:00,224.65,224.65,224.44,224.55,6772.0,224.65,224.65,224.44,224.55,6772.0
2025-05-07 13:20:00,224.55,224.68,224.33,224.66,7987.0,224.55,224.68,224.33,224.66,7987.0
2025-05-07 13:25:00,224.62,224.69,224.4,224.44,5481.0,224.62,224.69,224.4,224.44,5481.0
2025-05-07 13:30:00,224.43,224.57,224.28,224.44,9024.0,224.43,224.57,224.28,224.44,9024.0
2025-05-07 13:35:00,224.39,224.39,224.04,224.25,6728.0,224.39,224.39,224.04,224.25,6728.0
2025-05-07 13:40:00,224.39,224.39,223.94,224.03,11434.0,224.39,224.39,223.94,224.03,11434.0
2025-05-07 13:45:00,223.97,224.35,223.95,224.28,14865.0,223.97,224.35,223.95,224.28,14865.0
2025-05-07 13:50:00,224.28,224.3,223.21,223.43,21487.0,224.28,224.3,223.21,223.43,21487.0
2025-05-07 13:55:00,223.23,223.23,222.92,222.96,7206.0,223.23,223.23,222.92,222.96,7206.0
2025-05-07 14:00:00,223.06,223.55,222.86,223.13,14055.0,223.06,223.55,222.86,223.13,14055.0
2025-05-07 14:05:00,223.14,223.14,221.79,222.1,15508.0,223.14,223.14,221.79,222.1,15508.0
2025-05-07 14:10:00,222.08,222.28,221.84,221.85,10355.0,222.08,222.28,221.84,221.85,10355.0
2025-05-07 14:15:00,221.71,222.26,221.69,222.26,10473.0,221.71,222.26,221.69,222.26,10473.0
2025-05-07 14:20:00,222.38,222.65,222.31,222.53,5903.0,222.38,222.65,222.31,222.53,5903.0
2025-05-07 14:25:00,222.53,222.75,222.39,222.42,7505.0,222.53,222.75,222.39,222.42,7505.0
2025-05-07 14:30:00,222.53,223.33,222.34,223.23,20568.0,222.53,223.33,222.34,223.23,20568.0
2025-05-07 14:35:00,223.16,223.53,222.89,223.35,20930.0,223.16,223.53,222.89,223.35,20930.0
2025-05-07 14:40:00,223.34,223.58,223.32,223.35,16287.0,223.34,223.58,223.32,223.35,16287.0
2025-05-07 14:45:00,223.41,223.43,222.39,222.71,14314.0,223.41,223.43,222.39,222.71,14314.0
2025-05-07 14:50:00,222.81,222.89,222.32,222.74,8019.0,222.81,222.89,222.32,222.74,8019.0
2025-05-07 14:55:00,222.74,223.69,222.74,223.5,10475.0,222.74,223.69,222.74,223.5,10475.0
2025-05-07 15:00:00,223.47,223.6,223.05,223.25,8460.0,223.47,223.6,223.05,223.25,8460.0
2025-05-07 15:05:00,223.08,223.49,222.95,223.37,7581.0,223.08,223.49,222.95,223.37,7581.0
2025-05-07 15:10:00,223.37,223.5,222.87,223.37,21255.0,223.37,223.5,222.87,223.37,21255.0
2025-05-07 15:15:00,223.38,223.57,223.15,223.56,41479.0,223.38,223.57,223.15,223.56,41479.0
2025-05-07 15:20:00,223.56,223.82,223.23,223.31,31844.0,223.56,223.82,223.23,223.31,31844.0
2025-05-07 15:25:00,223.37,223.37,222.35,222.42,12911.0,223.37,223.37,222.35,222.42,12911.0
2025-05-07 15:30:00,222.39,222.64,222.17,222.17,8751.0,222.39,222.64,222.17,222.17,8751.0
2025-05-07 15:35:00,222.17,222.8,222.1,222.52,9218.0,222.17,222.8,222.1,222.52,9218.0
2025-05-07 15:40:00,222.62,224.18,222.52,223.43,18855.0,222.62,224.18,222.52,223.43,18855.0
2025-05-07 15:45:00,223.65,223.75,223.05,223.19,19229.0,223.65,223.75,223.05,223.19,19229.0
2025-05-07 15:50:00,223.04,223.76,222.8,223.42,35952.0,223.04,223.76,222.8,223.42,35952.0
2025-05-07 15:55:00,223.5,223.79,223.29,223.45,120906.0,223.5,223.79,223.29,223.45,120906.0
2025-05-08 09:30:00,224.56,224.57,223.99,224.0,18533.0,224.56,224.57,223.99,224.0,18533.0
2025-05-08 09:35:00,224.06,224.9,223.85,224.31,10203.0,224.06,224.9,223.85,224.31,10203.0
2025-05-08 09:40:00,224.52,224.71,223.84,223.92,9658.0,224.52,224.71,223.84,223.92,9658.0
2025-05-08 09:45:00,223.89,224.11,223.71,224.06,9753.0,223.89,224.11,223.71,224.06,9753.0
2025-05-08 09:50:00,224.06,224.36,223.77,224.06,9226.0,224.06,224.36,223.77,224.06,9226.0
2025-05-08 09:55:00,224.02,224.28,223.86,224.18,16692.0,224.02,224.28,223.86,224.18,16692.0
2025-05-08 10:00:00,224.23,224.84,224.16,224.33,25438.0,224.23,224.84,224.16,224.33,25438.0
2025-05-08 10:05:00,224.31,224.41,223.74,223.74,11549.0,224.31,224.41,223.74,223.74,11549.0
2025-05-08 10:10:00,223.74,223.86,223.34,223.34,9733.0,223.74,223.86,223.34,223.34,9733.0
2025-05-08 10:15:00,223.36,223.51,223.2,223.37,20684.0,223.36,223.51,223.2,223.37,20684.0
2025-05-08 10:20:00,223.42,223.71,223.35,223.6,22120.0,223.42,223.71,223.35,223.6,22120.0
2025-05-08 10:25:00,223.57,224.02,223.57,223.8,14743.0,223.57,224.02,223.57,223.8,14743.0
2025-05-08 10:30:00,223.83,224.41,223.82,224.41,28579.0,223.83,224.41,223.82,224.41,28579.0
2025-05-08 10:35:00,224.4,224.41,223.93,223.93,6784.0,224.4,224.41,223.93,223.93,6784.0
2025-05-08 10:40:00,223.89,224.05,223.57,223.8,5839.0,223.89,224.05,223.57,223.8,5839.0
2025-05-08 10:45:00,223.86,223.86,223.13,223.3,11609.0,223.86,223.86,223.13,223.3,11609.0
2025-05-08 10:50:00,223.39,223.64,222.87,222.87,9339.0,223.39,223.64,222.87,222.87,9339.0
2025-05-08 10:55:00,222.76,222.9,222.5,222.72,6543.0,222.76,222.9,222.5,222.72,6543.0
2025-05-08 11:00:00,222.72,222.91,222.44,222.44,15154.0,222.72,222.91,222.44,222.44,15154.0
2025-05-08 11:05:00,222.47,222.75,222.47,222.59,4417.0,222.47,222.75,222.47,222.59,4417.0
2025-05-08 11:10:00,222.59,222.79,222.5,222.78,21204.0,222.59,222.79,222.5,222.78,21204.0
2025-05-08 11:15:00,222.86,222.99,222.78,222.99,6988.0,222.86,222.99,222.78,222.99,6988.0
2025-05-08 11:20:00,223.03,224.0,222.93,224.0,12595.0,223.03,224.0,222.93,224.0,12595.0
2025-05-08 11:25:00,224.0,224.67,223.85,224.26,17185.0,224.0,224.67,223.85,224.26,17185.0
2025-05-08 11:30:00,224.26,224.54,224.14,224.52,4713.0,224.26,224.54,224.14,224.52,4713.0
2025-05-08 11:35:00,224.56,224.8,224.45,224.71,3398.0,224.56,224.8,224.45,224.71,3398.0
2025-05-08 11:40:00,224.89,225.65,224.8,225.52,10251.0,224.89,225.65,224.8,225.52,10251.0
2025-05-08 11:45:00,225.45,225.79,225.42,225.55,6901.0,225.45,225.79,225.42,225.55,6901.0
2025-05-08 11:50:00,225.6,225.76,225.32,225.76,17065.0,225.6,225.76,225.32,225.76,17065.0
2025-05-08 11:55:00,225.68,225.71,225.39,225.55,8001.0,225.68,225.71,225.39,225.55,8001.0
2025-05-08 12:00:00,225.48,225.88,225.46,225.7,5839.0,225.48,225.88,225.46,225.7,5839.0
2025-05-08 12:05:00,225.62,225.68,225.23,225.41,6068.0,225.62,225.68,225.23,225.41,6068.0
2025-05-08 12:10:00,225.36,225.77,225.35,225.74,6906.0,225.36,225.77,225.35,225.74,6906.0
2025-05-08 12:15:00,225.77,226.03,225.72,225.94,4452.0,225.77,226.03,225.72,225.94,4452.0
2025-05-08 12:20:00,225.94,226.09,225.63,225.63,3956.0,225.94,226.09,225.63,225.63,3956.0
2025-05-08 12:25:00,225.66,225.77,225.52,225.76,7767.0,225.66,225.77,225.52,225.76,7767.0
2025-05-08 12:30:00,225.73,225.97,225.66,225.72,6931.0,225.73,225.97,225.66,225.72,6931.0
2025-05-08 12:35:00,225.71,226.01,225.67,226.0,9897.0,225.71,226.01,225.67,226.0,9897.0
2025-05-08 12:40:00,226.04,226.39,226.04,226.32,10249.0,226.04,226.39,226.04,226.32,10249.0
2025-05-08 12:45:00,226.41,226.58,226.33,226.58,4567.0,226.41,226.58,226.33,226.58,4567.0
2025-05-08 12:50:00,226.55,226.63,226.23,226.43,14490.0,226.55,226.63,226.23,226.43,14490.0
2025-05-08 12:55:00,226.45,226.63,226.44,226.44,5072.0,226.45,226.63,226.44,226.44,5072.0
2025-05-08 13:00:00,226.5,226.63,226.27,226.33,6293.0,226.5,226.63,226.27,226.33,6293.0
2025-05-08 13:05:00,226.27,226.3,226.02,226.04,4787.0,226.27,226.3,226.02,226.04,4787.0
2025-05-08 13:10:00,226.06,226.14,225.91,225.91,5787.0,226.06,226.14,225.91,225.91,5787.0
2025-05-08 13:15:00,225.91,225.93,225.78,225.83,6925.0,225.91,225.93,225.78,225.83,6925.0
2025-05-08 13:20:00,225.84,225.98,225.74,225.9,7369.0,225.84,225.98,225.74,225.9,7369.0
2025-05-08 13:25:00,225.98,225.98,225.52,225.54,11932.0,225.98,225.98,225.52,225.54,11932.0
2025-05-08 13:30:00,225.51,225.77,225.46,225.49,6628.0,225.51,225.77,225.46,225.49,6628.0
2025-05-08 13:35:00,225.21,225.34,225.06,225.18,3347.0,225.21,225.34,225.06,225.18,3347.0
2025-05-08 13:40:00,225.25,225.28,225.1,225.21,4230.0,225.25,225.28,225.1,225.21,4230.0
2025-05-08 13:45:00,225.21,225.21,224.79,224.94,6562.0,225.21,225.21,224.79,224.94,6562.0
2025-05-08 13:50:00,224.87,224.94,224.7,224.7,5387.0,224.87,224.94,224.7,224.7,5387.0
2025-05-08 13:55:00,224.75,224.75,224.3,224.44,3870.0,224.75,224.75,224.3,224.44,3870.0
2025-05-08 14:00:00,224.39,224.61,224.33,224.56,6490.0,224.39,224.61,224.33,224.56,6490.0
2025-05-08 14:05:00,224.53,224.98,224.53,224.98,5751.0,224.53,224.98,224.53,224.98,5751.0
2025-05-08 14:10:00,224.94,225.06,224.77,225.0,11613.0,224.94,225.06,224.77,225.0,11613.0
2025-05-08 14:15:00,224.92,225.31,224.92,225.25,11278.0,224.92,225.31,224.92,225.25,11278.0
2025-05-08 14:20:00,225.24,225.27,225.0,225.0,3348.0,225.24,225.27,225.0,225.0,3348.0
2025-05-08 14:25:00,224.93,225.11,224.79,224.88,6588.0,224.93,225.11,224.79,224.88,6588.0
2025-05-08 14:30:00,224.98,225.47,224.98,225.45,4661.0,224.98,225.47,224.98,225.45,4661.0
2025-05-08 14:35:00,225.5,225.6,225.43,225.43,6487.0,225.5,225.6,225.43,225.43,6487.0
2025-05-08 14:40:00,225.47,225.58,225.46,225.56,4417.0,225.47,225.58,225.46,225.56,4417.0
2025-05-08 14:45:00,225.58,225.63,225.41,225.51,8612.0,225.58,225.63,225.41,225.51,8612.0
2025-05-08 14:50:00,225.42,225.59,225.24,225.48,6527.0,225.42,225.59,225.24,225.48,6527.0
2025-05-08 14:55:00,225.44,225.5,225.32,225.35,5320.0,225.44,225.5,225.32,225.35,5320.0
2025-05-08 15:00:00,225.42,225.42,225.07,225.11,5735.0,225.42,225.42,225.07,225.11,5735.0
2025-05-08 15:05:00,225.11,225.15,225.03,225.07,4332.0,225.11,225.15,225.03,225.07,4332.0
2025-05-08 15:10:00,225.14,225.14,224.95,225.11,14040.0,225.14,225.14,224.95,225.11,14040.0
2025-05-08 15:15:00,224.98,225.27,224.95,225.13,6469.0,224.98,225.27,224.95,225.13,6469.0
2025-05-08 15:20:00,225.15,225.69,225.13,225.53,15342.0,225.15,225.69,225.13,225.53,15342.0
2025-05-08 15:25:00,225.6,225.69,225.44,225.58,9250.0,225.6,225.69,225.44,225.58,9250.0
2025-05-08 15:30:00,225.59,225.84,225.59,225.79,9274.0,225.59,225.84,225.59,225.79,9274.0
2025-05-08 15:35:00,225.72,225.81,225.4,225.51,8997.0,225.72,225.81,225.4,225.51,8997.0
2025-05-08 15:40:00,225.48,225.69,225.25,225.4,9104.0,225.48,225.69,225.25,225.4,9104.0
2025-05-08 15:45:00,225.54,225.58,225.2,225.25,13470.0,225.54,225.58,225.2,225.25,13470.0
2025-05-08 15:50:00,225.3,225.3,224.66,224.68,31300.0,225.3,225.3,224.66,224.68,31300.0
2025-05-08 15:55:00,224.71,224.72,224.31,224.56,110624.0,224.71,224.72,224.31,224.56,110624.0
2025-05-09 09:30:00,223.68,225.18,223.15,223.15,33713.0,223.68,225.18,223.15,223.15,33713.0
2025-05-09 09:35:00,223.1,223.71,222.71,222.99,11886.0,223.1,223.71,222.71,222.99,11886.0
2025-05-09 09:40:00,223.12,223.33,222.78,222.93,6091.0,223.12,223.33,222.78,222.93,6091.0
2025-05-09 09:45:00,222.93,223.09,222.19,222.4,11901.0,222.93,223.09,222.19,222.4,11901.0
2025-05-09 09:50:00,222.54,223.77,222.47,223.53,11720.0,222.54,223.77,222.47,223.53,11720.0
2025-05-09 09:55:00,223.51,223.84,223.37,223.72,6615.0,223.51,223.84,223.37,223.72,6615.0
2025-05-09 10:00:00,223.84,224.2,223.82,224.17,4302.0,223.84,224.2,223.82,224.17,4302.0
2025-05-09 10:05:00,224.17,224.64,223.98,224.56,12293.0,224.17,224.64,223.98,224.56,12293.0
2025-05-09 10:10:00,224.64,224.83,224.28,224.51,15214.0,224.64,224.83,224.28,224.51,15214.0
2025-05-09 10:15:00,224.56,224.71,224.05,224.08,16341.0,224.56,224.71,224.05,224.08,16341.0
2025-05-09 10:20:00,224.08,224.24,223.59,223.59,15481.0,224.08,224.24,223.59,223.59,15481.0
2025-05-09 10:25:00,223.63,223.8,223.21,223.4,12492.0,223.63,223.8,223.21,223.4,12492.0
2025-05-09 10:30:00,223.39,223.46,223.05,223.14,19297.0,223.39,223.46,223.05,223.14,19297.0
2025-05-09 10:35:00,223.05,223.24,222.76,223.0,7379.0,223.05,223.24,222.76,223.0,7379.0
2025-05-09 10:40:00,223.0,223.25,222.76,223.18,9244.0,223.0,223.25,222.76,223.18,9244.0
2025-05-09 10:45:00,223.16,223.46,223.03,223.39,10066.0,223.16,223.46,223.03,223.39,10066.0
2025-05-09 10:50:00,223.29,223.38,222.74,222.78,5855.0,223.29,223.38,222.74,222.78,5855.0
2025-05-09 10:55:00,222.92,223.4,222.91,223.33,10479.0,222.92,223.4,222.91,223.33,10479.0
2025-05-09 11:00:00,223.37,223.43,222.98,223.3,20627.0,223.37,223.43,222.98,223.3,20627.0
2025-05-09 11:05:00,223.35,223.37,223.09,223.14,6259.0,223.35,223.37,223.09,223.14,6259.0
2025-05-09 11:10:00,223.09,223.29,222.72,222.89,11835.0,223.09,223.29,222.72,222.89,11835.0
2025-05-09 11:15:00,222.89,223.07,222.73,222.83,13493.0,222.89,223.07,222.73,222.83,13493.0
2025-05-09 11:20:00,222.83,222.9,222.51,222.65,8326.0,222.83,222.9,222.51,222.65,8326.0
2025-05-09 11:25:00,222.79,223.07,222.69,222.99,8017.0,222.79,223.07,222.69,222.99,8017.0
2025-05-09 11:30:00,223.07,223.08,222.73,223.05,6769.0,223.07,223.08,222.73,223.05,6769.0
2025-05-09 11:35:00,223.05,223.2,222.99,223.02,11292.0,223.05,223.2,222.99,223.02,11292.0
2025-05-09 11:40:00,222.97,223.1,222.78,222.91,4931.0,222.97,223.1,222.78,222.91,4931.0
2025-05-09 11:45:00,222.9,223.34,222.76,223.09,9338.0,222.9,223.34,222.76,223.09,9338.0
2025-05-09 11:50:00,223.21,223.41,223.15,223.17,3567.0,223.21,223.41,223.15,223.17,3567.0
2025-05-09 11:55:00,223.15,223.42,223.08,223.4,4369.0,223.15,223.42,223.08,223.4,4369.0
2025-05-09 12:00:00,223.28,223.28,222.61,222.61,2614.0,223.28,223.28,222.61,222.61,2614.0
2025-05-09 12:05:00,222.53,222.89,222.52,222.52,6830.0,222.53,222.89,222.52,222.52,6830.0
2025-05-09 12:10:00,222.51,222.65,222.39,222.65,3510.0,222.51,222.65,222.39,222.65,3510.0
2025-05-09 12:15:00,222.79,222.87,222.37,222.65,5196.0,222.79,222.87,222.37,222.65,5196.0
2025-05-09 12:20:00,222.38,222.66,222.38,222.43,2655.0,222.38,222.66,222.38,222.43,2655.0
2025-05-09 12:25:00,222.47,222.48,222.22,222.22,5627.0,222.47,222.48,222.22,222.22,5627.0
2025-05-09 12:30:00,222.35,222.45,221.91,222.07,18719.0,222.35,222.45,221.91,222.07,18719.0
2025-05-09 12:35:00,222.07,222.3,221.98,221.98,3043.0,222.07,222.3,221.98,221.98,3043.0
2025-05-09 12:40:00,222.07,222.08,221.76,221.95,4528.0,222.07,222.08,221.76,221.95,4528.0
2025-05-09 12:45:00,221.85,221.92,221.57,221.57,4634.0,221.85,221.92,221.57,221.57,4634.0
2025-05-09 12:50:00,221.72,221.97,221.59,221.97,2201.0,221.72,221.97,221.59,221.97,2201.0
2025-05-09 12:55:00,221.87,221.87,221.57,221.62,3948.0,221.87,221.87,221.57,221.62,3948.0
2025-05-09 13:00:00,221.63,221.79,221.48,221.51,2347.0,221.63,221.79,221.48,221.51,2347.0
2025-05-09 13:05:00,221.53,221.86,221.37,221.86,7334.0,221.53,221.86,221.37,221.86,7334.0
2025-05-09 13:10:00,221.81,222.12,221.81,221.85,4809.0,221.81,222.12,221.81,221.85,4809.0
2025-05-09 13:15:00,222.04,222.25,221.79,222.25,19245.0,222.04,222.25,221.79,222.25,19245.0
2025-05-09 13:20:00,222.37,222.41,221.9,222.12,11678.0,222.37,222.41,221.9,222.12,11678.0
2025-05-09 13:25:00,222.33,222.53,222.17,222.25,3993.0,222.33,222.53,222.17,222.25,3993.0
2025-05-09 13:30:00,222.15,222.38,222.06,222.16,13292.0,222.15,222.38,222.06,222.16,13292.0
2025-05-09 13:35:00,222.16,222.48,222.15,222.38,9097.0,222.16,222.48,222.15,222.38,9097.0
2025-05-09 13:40:00,222.34,222.7,222.34,222.51,5920.0,222.34,222.7,222.34,222.51,5920.0
2025-05-09 13:45:00,222.52,222.67,222.52,222.67,2990.0,222.52,222.67,222.52,222.67,2990.0
2025-05-09 13:50:00,222.68,222.79,222.51,222.7,6236.0,222.68,222.79,222.51,222.7,6236.0
2025-05-09 13:55:00,222.8,222.9,222.6,222.82,10674.0,222.8,222.9,222.6,222.82,10674.0
2025-05-09 14:00:00,222.88,222.9,222.48,222.53,7450.0,222.88,222.9,222.48,222.53,7450.0
2025-05-09 14:05:00,222.63,222.63,222.42,222.48,5938.0,222.63,222.63,222.42,222.48,5938.0
2025-05-09 14:10:00,222.53,222.56,222.35,222.4,5312.0,222.53,222.56,222.35,222.4,5312.0
2025-05-09 14:15:00,222.42,222.65,222.31,222.45,14316.0,222.42,222.65,222.31,222.45,14316.0
2025-05-09 14:20:00,222.47,222.56,222.39,222.47,2653.0,222.47,222.56,222.39,222.47,2653.0
2025-05-09 14:25:00,222.47,222.47,222.12,222.22,3564.0,222.47,222.47,222.12,222.22,3564.0
2025-05-09 14:30:00,222.2,222.4,222.2,222.29,11899.0,222.2,222.4,222.2,222.29,11899.0
2025-05-09 14:35:00,222.29,222.4,222.18,222.26,18914.0,222.29,222.4,222.18,222.26,18914.0
2025-05-09 14:40:00,222.14,222.38,222.14,222.31,5169.0,222.14,222.38,222.14,222.31,5169.0
2025-05-09 14:45:00,222.28,222.54,222.26,222.49,7147.0,222.28,222.54,222.26,222.49,7147.0
2025-05-09 14:50:00,222.53,222.56,222.36,222.44,4972.0,222.53,222.56,222.36,222.44,4972.0
2025-05-09 14:55:00,222.47,222.57,222.38,222.56,5698.0,222.47,222.57,222.38,222.56,5698.0
2025-05-09 15:00:00,222.57,222.84,222.51,222.72,7016.0,222.57,222.84,222.51,222.72,7016.0
2025-05-09 15:05:00,222.76,222.94,222.76,222.91,9612.0,222.76,222.94,222.76,222.91,9612.0
2025-05-09 15:10:00,222.89,222.92,222.61,222.78,10267.0,222.89,222.92,222.61,222.78,10267.0
2025-05-09 15:15:00,222.78,222.79,222.51,222.53,11317.0,222.78,222.79,222.51,222.53,11317.0
2025-05-09 15:20:00,222.62,222.65,222.44,222.65,15185.0,222.62,222.65,222.44,222.65,15185.0
2025-05-09 15:25:00,222.58,222.67,222.45,222.45,8887.0,222.58,222.67,222.45,222.45,8887.0
2025-05-09 15:30:00,222.48,222.54,222.2,222.31,13470.0,222.48,222.54,222.2,222.31,13470.0
2025-05-09 15:35:00,222.37,222.4,222.06,222.19,6629.0,222.37,222.4,222.06,222.19,6629.0
2025-05-09 15:40:00,222.19,222.35,222.08,222.35,10504.0,222.19,222.35,222.08,222.35,10504.0
2025-05-09 15:45:00,222.37,222.42,222.12,222.23,26890.0,222.37,222.42,222.12,222.23,26890.0
2025-05-09 15:50:00,222.28,222.43,222.04,222.4,32692.0,222.28,222.43,222.04,222.4,32692.0
2025-05-09 15:55:00,222.27,222.34,221.65,222.18,109840.0,222.27,222.34,221.65,222.18,109840.0
2025-05-12 09:30:00,231.0,233.3,230.31,233.19,54327.0,231.0,233.3,230.31,233.19,54327.0
2025-05-12 09:35:00,233.03,233.76,232.02,233.11,21430.0,233.03,233.76,232.02,233.11,21430.0
2025-05-12 09:40:00,233.34,233.34,232.68,232.76,13540.0,233.34,233.34,232.68,232.76,13540.0
2025-05-12 09:45:00,232.89,232.89,231.61,231.63,18552.0,232.89,232.89,231.61,231.63,18552.0
2025-05-12 09:50:00,231.7,231.78,231.12,231.12,11032.0,231.7,231.78,231.12,231.12,11032.0
2025-05-12 09:55:00,230.88,231.09,230.37,230.93,15054.0,230.88,231.09,230.37,230.93,15054.0
2025-05-12 10:00:00,231.05,231.96,231.05,231.67,14265.0,231.05,231.96,231.05,231.67,14265.0
2025-05-12 10:05:00,231.67,232.03,231.61,231.67,14220.0,231.67,232.03,231.61,231.67,14220.0
2025-05-12 10:10:00,231.6,231.72,231.08,231.34,9352.0,231.6,231.72,231.08,231.34,9352.0
2025-05-12 10:15:00,231.42,232.11,231.29,232.01,13704.0,231.42,232.11,231.29,232.01,13704.0
2025-05-12 10:20:00,232.09,232.1,231.48,231.99,15008.0,232.09,232.1,231.48,231.99,15008.0
2025-05-12 10:25:00,231.97,232.01,231.6,231.79,17065.0,231.97,232.01,231.6,231.79,17065.0
2025-05-12 10:30:00,231.78,231.9,231.28,231.52,23446.0,231.78,231.9,231.28,231.52,23446.0
2025-05-12 10:35:00,231.5,231.79,231.21,231.76,10121.0,231.5,231.79,231.21,231.76,10121.0
2025-05-12 10:40:00,231.58,232.56,231.58,232.52,8925.0,231.58,232.56,231.58,232.52,8925.0
2025-05-12 10:45:00,232.53,232.71,232.08,232.18,11285.0,232.53,232.71,232.08,232.18,11285.0
2025-05-12 10:50:00,232.1,232.42,232.03,232.06,7581.0,232.1,232.42,232.03,232.06,7581.0
2025-05-12 10:55:00,231.96,232.01,231.3,231.3,9365.0,231.96,232.01,231.3,231.3,9365.0
2025-05-12 11:00:00,231.3,231.48,231.06,231.25,7980.0,231.3,231.48,231.06,231.25,7980.0
2025-05-12 11:05:00,231.3,231.66,230.9,231.55,40228.0,231.3,231.66,230.9,231.55,40228.0
2025-05-12 11:10:00,231.67,231.67,231.0,231.04,30182.0,231.67,231.67,231.0,231.04,30182.0
2025-05-12 11:15:00,231.06,231.27,230.94,231.21,23343.0,231.06,231.27,230.94,231.21,23343.0
2025-05-12 11:20:00,231.13,231.32,230.81,230.92,35738.0,231.13,231.32,230.81,230.92,35738.0
2025-05-12 11:25:00,231.04,231.56,231.0,231.28,4318.0,231.04,231.56,231.0,231.28,4318.0
2025-05-12 11:30:00,231.13,231.3,231.0,231.0,11511.0,231.13,231.3,231.0,231.0,11511.0
2025-05-12 11:35:00,230.97,231.21,230.97,231.09,7202.0,230.97,231.21,230.97,231.09,7202.0
2025-05-12 11:40:00,230.94,231.22,230.92,230.92,16310.0,230.94,231.22,230.92,230.92,16310.0
2025-05-12 11:45:00,230.95,231.04,230.83,231.0,10490.0,230.95,231.04,230.83,231.0,10490.0
2025-05-12 11:50:00,230.9,230.91,230.27,230.29,16760.0,230.9,230.91,230.27,230.29,16760.0
2025-05-12 11:55:00,230.35,230.64,230.34,230.34,5728.0,230.35,230.64,230.34,230.34,5728.0
2025-05-12 12:00:00,230.41,230.8,230.34,230.8,5700.0,230.41,230.8,230.34,230.8,5700.0
2025-05-12 12:05:00,230.81,231.25,230.78,231.25,8415.0,230.81,231.25,230.78,231.25,8415.0
2025-05-12 12:10:00,231.17,231.34,230.92,231.19,7325.0,231.17,231.34,230.92,231.19,7325.0
2025-05-12 12:15:00,231.19,231.26,230.75,230.88,4562.0,231.19,231.26,230.75,230.88,4562.0
2025-05-12 12:20:00,230.98,231.12,230.8,231.09,7187.0,230.98,231.12,230.8,231.09,7187.0
2025-05-12 12:25:00,231.08,231.09,230.66,230.66,5952.0,231.08,231.09,230.66,230.66,5952.0
2025-05-12 12:30:00,230.72,231.0,230.64,230.99,7688.0,230.72,231.0,230.64,230.99,7688.0
2025-05-12 12:35:00,230.91,231.08,230.81,231.08,6292.0,230.91,231.08,230.81,231.08,6292.0
2025-05-12 12:40:00,231.08,231.17,230.98,231.09,8845.0,231.08,231.17,230.98,231.09,8845.0
2025-05-12 12:45:00,231.1,231.4,230.96,231.31,9505.0,231.1,231.4,230.96,231.31,9505.0
2025-05-12 12:50:00,231.44,231.77,231.32,231.77,8570.0,231.44,231.77,231.32,231.77,8570.0
2025-05-12 12:55:00,231.75,231.96,231.66,231.91,11517.0,231.75,231.96,231.66,231.91,11517.0
2025-05-12 13:00:00,231.97,232.04,231.78,231.9,16159.0,231.97,232.04,231.78,231.9,16159.0
2025-05-12 13:05:00,231.88,232.61,231.77,232.5,14955.0,231.88,232.61,231.77,232.5,14955.0
2025-05-12 13:10:00,232.55,232.57,232.26,232.42,19792.0,232.55,232.57,232.26,232.42,19792.0
2025-05-12 13:15:00,232.34,232.42,232.21,232.32,23013.0,232.34,232.42,232.21,232.32,23013.0
2025-05-12 13:20:00,232.2,232.64,232.15,232.62,11935.0,232.2,232.64,232.15,232.62,11935.0
2025-05-12 13:25:00,232.56,232.67,232.32,232.32,10253.0,232.56,232.67,232.32,232.32,10253.0
2025-05-12 13:30:00,232.34,232.81,232.34,232.57,6912.0,232.34,232.81,232.34,232.57,6912.0
2025-05-12 13:35:00,232.5,232.71,232.32,232.65,13440.0,232.5,232.71,232.32,232.65,13440.0
2025-05-12 13:40:00,232.75,232.8,232.5,232.5,11428.0,232.75,232.8,232.5,232.5,11428.0
2025-05-12 13:45:00,232.55,232.74,232.42,232.5,10851.0,232.55,232.74,232.42,232.5,10851.0
2025-05-12 13:50:00,232.51,232.57,232.37,232.53,6926.0,232.51,232.57,232.37,232.53,6926.0
2025-05-12 13:55:00,232.56,232.65,232.25,232.38,20012.0,232.56,232.65,232.25,232.38,20012.0
2025-05-12 14:00:00,232.49,232.74,232.44,232.74,6920.0,232.49,232.74,232.44,232.74,6920.0
2025-05-12 14:05:00,232.64,232.73,232.47,232.5,9692.0,232.64,232.73,232.47,232.5,9692.0
2025-05-12 14:10:00,232.5,232.59,232.31,232.59,9265.0,232.5,232.59,232.31,232.59,9265.0
2025-05-12 14:15:00,232.5,232.72,232.49,232.72,7082.0,232.5,232.72,232.49,232.72,7082.0
2025-05-12 14:20:00,232.65,232.8,232.5,232.8,9997.0,232.65,232.8,232.5,232.8,9997.0
2025-05-12 14:25:00,232.7,232.77,232.3,232.52,10809.0,232.7,232.77,232.3,232.52,10809.0
2025-05-12 14:30:00,232.52,232.63,232.43,232.44,8869.0,232.52,232.63,232.43,232.44,8869.0
2025-05-12 14:35:00,232.59,232.59,232.36,232.53,8268.0,232.59,232.59,232.36,232.53,8268.0
2025-05-12 14:40:00,232.54,232.79,232.54,232.54,7586.0,232.54,232.79,232.54,232.54,7586.0
2025-05-12 14:45:00,232.62,232.77,232.55,232.58,9452.0,232.62,232.77,232.55,232.58,9452.0
2025-05-12 14:50:00,232.6,232.6,232.34,232.36,6850.0,232.6,232.6,232.34,232.36,6850.0
2025-05-12 14:55:00,232.37,232.37,231.98,231.98,7471.0,232.37,232.37,231.98,231.98,7471.0
2025-05-12 15:00:00,231.99,232.36,231.83,232.36,10850.0,231.99,232.36,231.83,232.36,10850.0
2025-05-12 15:05:00,232.32,232.42,232.27,232.31,8623.0,232.32,232.42,232.27,232.31,8623.0
2025-05-12 15:10:00,232.25,232.29,232.07,232.12,13695.0,232.25,232.29,232.07,232.12,13695.0
2025-05-12 15:15:00,232.05,232.33,231.9,232.3,11111.0,232.05,232.33,231.9,232.3,11111.0
2025-05-12 15:20:00,232.37,232.52,232.27,232.35,25262.0,232.37,232.52,232.27,232.35,25262.0
2025-05-12 15:25:00,232.35,232.35,232.03,232.07,13403.0,232.35,232.35,232.03,232.07,13403.0
2025-05-12 15:30:00,232.07,232.36,231.95,232.14,15470.0,232.07,232.36,231.95,232.14,15470.0
2025-05-12 15:35:00,232.17,232.31,231.96,232.04,17800.0,232.17,232.31,231.96,232.04,17800.0
2025-05-12 15:40:00,231.97,232.06,231.7,231.7,16582.0,231.97,232.06,231.7,231.7,16582.0
2025-05-12 15:45:00,231.75,231.96,231.6,231.81,18247.0,231.75,231.96,231.6,231.81,18247.0
2025-05-12 15:50:00,231.88,232.52,231.59,232.52,52772.0,231.88,232.52,231.59,232.52,52772.0
2025-05-12 15:55:00,232.39,232.86,231.95,232.84,243847.0,232.39,232.86,231.95,232.84,243847.0
2025-05-13 09:30:00,235.14,235.35,232.94,233.05,49435.0,235.14,235.35,232.94,233.05,49435.0
2025-05-13 09:35:00,233.03,234.25,232.78,232.93,14044.0,233.03,234.25,232.78,232.93,14044.0
2025-05-13 09:40:00,233.05,233.05,231.88,232.31,11392.0,233.05,233.05,231.88,232.31,11392.0
2025-05-13 09:45:00,232.29,232.51,231.73,231.78,12534.0,232.29,232.51,231.73,231.78,12534.0
2025-05-13 09:50:00,231.72,231.89,231.32,231.49,6193.0,231.72,231.89,231.32,231.49,6193.0
2025-05-13 09:55:00,231.32,232.38,231.07,232.29,13704.0,231.32,232.38,231.07,232.29,13704.0
2025-05-13 10:00:00,232.39,232.39,231.82,232.21,8154.0,232.39,232.39,231.82,232.21,8154.0
2025-05-13 10:05:00,232.23,232.23,231.78,232.06,8767.0,232.23,232.23,231.78,232.06,8767.0
2025-05-13 10:10:00,232.03,232.71,232.03,232.64,6773.0,232.03,232.71,232.03,232.64,6773.0
2025-05-13 10:15:00,232.64,232.8,232.19,232.58,9468.0,232.64,232.8,232.19,232.58,9468.0
2025-05-13 10:20:00,232.64,232.7,232.43,232.7,37539.0,232.64,232.7,232.43,232.7,37539.0
2025-05-13 10:25:00,232.69,232.82,231.99,232.01,11979.0,232.69,232.82,231.99,232.01,11979.0
2025-05-13 10:30:00,232.02,232.62,232.0,232.62,5971.0,232.02,232.62,232.0,232.62,5971.0
2025-05-13 10:35:00,232.69,232.83,232.49,232.77,7945.0,232.69,232.83,232.49,232.77,7945.0
2025-05-13 10:40:00,232.78,232.83,232.36,232.49,13633.0,232.78,232.83,232.36,232.49,13633.0
2025-05-13 10:45:00,232.52,232.62,231.63,231.71,17228.0,232.52,232.62,231.63,231.71,17228.0
2025-05-13 10:50:00,231.9,232.26,231.83,232.26,6399.0,231.9,232.26,231.83,232.26,6399.0
2025-05-13 10:55:00,232.3,232.54,232.14,232.54,8186.0,232.3,232.54,232.14,232.54,8186.0
2025-05-13 11:00:00,232.48,232.49,232.15,232.3,19405.0,232.48,232.49,232.15,232.3,19405.0
2025-05-13 11:05:00,232.39,232.39,231.98,231.98,7027.0,232.39,232.39,231.98,231.98,7027.0
2025-05-13 11:10:00,231.98,232.24,231.86,232.16,16687.0,231.98,232.24,231.86,232.16,16687.0
2025-05-13 11:15:00,232.16,232.26,231.85,232.22,11713.0,232.16,232.26,231.85,232.22,11713.0
2025-05-13 11:20:00,232.22,232.42,232.18,232.26,5932.0,232.22,232.42,232.18,232.26,5932.0
2025-05-13 11:25:00,232.35,232.7,232.27,232.42,10109.0,232.35,232.7,232.27,232.42,10109.0
2025-05-13 11:30:00,232.36,232.38,232.04,232.2,6627.0,232.36,232.38,232.04,232.2,6627.0
2025-05-13 11:35:00,232.2,232.35,232.02,232.12,6864.0,232.2,232.35,232.02,232.12,6864.0
2025-05-13 11:40:00,232.12,232.42,232.06,232.34,8191.0,232.12,232.42,232.06,232.34,8191.0
2025-05-13 11:45:00,232.41,232.54,231.76,231.81,9815.0,232.41,232.54,231.76,231.81,9815.0
2025-05-13 11:50:00,231.81,231.86,231.4,231.49,15155.0,231.81,231.86,231.4,231.49,15155.0
2025-05-13 11:55:00,231.5,231.7,231.33,231.48,26902.0,231.5,231.7,231.33,231.48,26902.0
2025-05-13 12:00:00,231.49,231.7,231.08,231.16,9384.0,231.49,231.7,231.08,231.16,9384.0
2025-05-13 12:05:00,231.31,231.44,231.0,231.02,3981.0,231.31,231.44,231.0,231.02,3981.0
2025-05-13 12:10:00,231.14,231.24,231.1,231.13,3184.0,231.14,231.24,231.1,231.13,3184.0
2025-05-13 12:15:00,231.0,231.14,230.91,230.94,4240.0,231.0,231.14,230.91,230.94,4240.0
2025-05-13 12:20:00,230.87,231.2,230.87,231.03,4717.0,230.87,231.2,230.87,231.03,4717.0
2025-05-13 12:25:00,231.22,231.36,230.99,231.01,4360.0,231.22,231.36,230.99,231.01,4360.0
2025-05-13 12:30:00,231.01,231.13,230.59,230.63,3898.0,231.01,231.13,230.59,230.63,3898.0
2025-05-13 12:35:00,230.67,230.86,230.62,230.77,4316.0,230.67,230.86,230.62,230.77,4316.0
2025-05-13 12:40:00,230.77,230.77,230.57,230.66,10255.0,230.77,230.77,230.57,230.66,10255.0
2025-05-13 12:45:00,230.63,230.88,230.47,230.47,11184.0,230.63,230.88,230.47,230.47,11184.0
2025-05-13 12:50:00,230.47,230.56,230.15,230.33,6162.0,230.47,230.56,230.15,230.33,6162.0
2025-05-13 12:55:00,230.31,230.34,229.86,229.87,12814.0,230.31,230.34,229.86,229.87,12814.0
2025-05-13 13:00:00,229.89,229.89,229.58,229.86,4970.0,229.89,229.89,229.58,229.86,4970.0
2025-05-13 13:05:00,229.93,229.97,229.74,229.84,9835.0,229.93,229.97,229.74,229.84,9835.0
2025-05-13 13:10:00,229.8,229.96,229.71,229.94,4881.0,229.8,229.96,229.71,229.94,4881.0
2025-05-13 13:15:00,229.89,230.34,229.85,230.33,7528.0,229.89,230.34,229.85,230.33,7528.0
2025-05-13 13:20:00,230.34,230.64,230.3,230.54,4780.0,230.34,230.64,230.3,230.54,4780.0
2025-05-13 13:25:00,230.56,230.8,230.47,230.8,3931.0,230.56,230.8,230.47,230.8,3931.0
2025-05-13 13:30:00,230.73,231.13,230.73,230.89,9581.0,230.73,231.13,230.73,230.89,9581.0
2025-05-13 13:35:00,230.96,231.0,230.72,230.79,4942.0,230.96,231.0,230.72,230.79,4942.0
2025-05-13 13:40:00,230.79,230.99,230.79,230.88,2649.0,230.79,230.99,230.79,230.88,2649.0
2025-05-13 13:45:00,230.89,230.89,230.66,230.66,4562.0,230.89,230.89,230.66,230.66,4562.0
2025-05-13 13:50:00,230.73,230.84,230.66,230.75,4447.0,230.73,230.84,230.66,230.75,4447.0
2025-05-13 13:55:00,230.86,231.0,230.79,230.89,4867.0,230.86,231.0,230.79,230.89,4867.0
2025-05-13 14:00:00,230.89,230.96,230.7,230.96,9304.0,230.89,230.96,230.7,230.96,9304.0
2025-05-13 14:05:00,230.99,231.02,230.83,230.93,6239.0,230.99,231.02,230.83,230.93,6239.0
2025-05-13 14:10:00,230.88,231.05,230.82,230.95,12228.0,230.88,231.05,230.82,230.95,12228.0
2025-05-13 14:15:00,231.0,231.01,230.87,231.0,3602.0,231.0,231.01,230.87,231.0,3602.0
2025-05-13 14:20:00,230.95,231.05,230.92,230.92,6280.0,230.95,231.05,230.92,230.92,6280.0
2025-05-13 14:25:00,231.04,231.04,230.9,231.02,9039.0,231.04,231.04,230.9,231.02,9039.0
2025-05-13 14:30:00,231.03,231.04,230.7,230.76,7691.0,231.03,231.04,230.7,230.76,7691.0
2025-05-13 14:35:00,230.7,230.75,230.64,230.68,2416.0,230.7,230.75,230.64,230.68,2416.0
2025-05-13 14:40:00,230.65,230.65,230.28,230.28,11001.0,230.65,230.65,230.28,230.28,11001.0
2025-05-13 14:45:00,230.45,230.56,230.45,230.47,4400.0,230.45,230.56,230.45,230.47,4400.0
2025-05-13 14:50:00,230.49,230.79,230.41,230.74,17646.0,230.49,230.79,230.41,230.74,17646.0
2025-05-13 14:55:00,230.73,231.11,230.67,231.1,12923.0,230.73,231.11,230.67,231.1,12923.0
2025-05-13 15:00:00,231.05,231.19,230.96,230.96,9324.0,231.05,231.19,230.96,230.96,9324.0
2025-05-13 15:05:00,230.95,231.01,230.75,230.88,12372.0,230.95,231.01,230.75,230.88,12372.0
2025-05-13 15:10:00,230.88,231.07,230.87,231.05,6104.0,230.88,231.07,230.87,231.05,6104.0
2025-05-13 15:15:00,230.99,231.07,230.77,230.77,10872.0,230.99,231.07,230.77,230.77,10872.0
2025-05-13 15:20:00,230.75,230.93,230.67,230.72,8291.0,230.75,230.93,230.67,230.72,8291.0
2025-05-13 15:25:00,230.71,230.72,230.45,230.54,6913.0,230.71,230.72,230.45,230.54,6913.0
2025-05-13 15:30:00,230.56,230.91,230.54,230.85,13689.0,230.56,230.91,230.54,230.85,13689.0
2025-05-13 15:35:00,230.85,230.92,230.77,230.81,16088.0,230.85,230.92,230.77,230.81,16088.0
2025-05-13 15:40:00,230.81,230.87,230.66,230.77,16601.0,230.81,230.87,230.66,230.77,16601.0
2025-05-13 15:45:00,230.76,230.79,230.52,230.67,19393.0,230.76,230.79,230.52,230.67,19393.0
2025-05-13 15:50:00,230.67,230.9,230.44,230.44,31424.0,230.67,230.9,230.44,230.44,31424.0
2025-05-13 15:55:00,230.47,231.05,230.2,230.71,221491.0,230.47,231.05,230.2,230.71,221491.0
2025-05-14 09:30:00,229.5,229.91,228.71,229.14,22577.0,229.5,229.91,228.71,229.14,22577.0
2025-05-14 09:35:00,229.6,230.02,228.69,229.26,13611.0,229.6,230.02,228.69,229.26,13611.0
2025-05-14 09:40:00,229.19,230.0,229.02,229.46,20635.0,229.19,230.0,229.02,229.46,20635.0
2025-05-14 09:45:00,229.69,230.04,229.4,229.85,11666.0,229.69,230.04,229.4,229.85,11666.0
2025-05-14 09:50:00,229.82,230.38,229.71,230.38,14351.0,229.82,230.38,229.71,230.38,14351.0
2025-05-14 09:55:00,230.4,230.85,230.21,230.3,14349.0,230.4,230.85,230.21,230.3,14349.0
2025-05-14 10:00:00,230.36,230.75,229.98,230.75,25767.0,230.36,230.75,229.98,230.75,25767.0
2025-05-14 10:05:00,230.75,231.02,230.17,230.27,25147.0,230.75,231.02,230.17,230.27,25147.0
2025-05-14 10:10:00,230.3,230.89,230.26,230.81,14045.0,230.3,230.89,230.26,230.81,14045.0
2025-05-14 10:15:00,230.73,230.8,230.42,230.67,4106.0,230.73,230.8,230.42,230.67,4106.0
2025-05-14 10:20:00,230.67,230.82,230.45,230.74,30631.0,230.67,230.82,230.45,230.74,30631.0
2025-05-14 10:25:00,230.74,230.83,230.29,230.53,27524.0,230.74,230.83,230.29,230.53,27524.0
2025-05-14 10:30:00,230.58,231.17,230.55,230.94,23229.0,230.58,231.17,230.55,230.94,23229.0
2025-05-14 10:35:00,230.88,231.08,230.69,231.01,14564.0,230.88,231.08,230.69,231.01,14564.0
2025-05-14 10:40:00,230.85,230.99,230.51,230.78,10509.0,230.85,230.99,230.51,230.78,10509.0
2025-05-14 10:45:00,230.75,230.97,230.63,230.84,6678.0,230.75,230.97,230.63,230.84,6678.0
2025-05-14 10:50:00,230.82,230.84,230.37,230.37,9681.0,230.82,230.84,230.37,230.37,9681.0
2025-05-14 10:55:00,230.43,230.54,230.24,230.46,12452.0,230.43,230.54,230.24,230.46,12452.0
2025-05-14 11:00:00,230.42,230.42,229.77,229.77,10324.0,230.42,230.42,229.77,229.77,10324.0
2025-05-14 11:05:00,229.62,229.7,229.3,229.65,8697.0,229.62,229.7,229.3,229.65,8697.0
2025-05-14 11:10:00,229.64,229.95,229.64,229.94,3940.0,229.64,229.95,229.64,229.94,3940.0
2025-05-14 11:15:00,229.9,229.96,229.79,229.95,6414.0,229.9,229.96,229.79,229.95,6414.0
2025-05-14 11:20:00,230.22,230.3,230.07,230.09,6342.0,230.22,230.3,230.07,230.09,6342.0
2025-05-14 11:25:00,230.08,230.17,229.95,230.06,4583.0,230.08,230.17,229.95,230.06,4583.0
2025-05-14 11:30:00,230.06,230.33,229.87,230.33,9281.0,230.06,230.33,229.87,230.33,9281.0
2025-05-14 11:35:00,230.28,230.66,230.2,230.64,10423.0,230.28,230.66,230.2,230.64,10423.0
2025-05-14 11:40:00,230.49,230.49,230.29,230.35,9156.0,230.49,230.49,230.29,230.35,9156.0
2025-05-14 11:45:00,230.25,230.48,230.22,230.33,7381.0,230.25,230.48,230.22,230.33,7381.0
2025-05-14 11:50:00,230.34,230.46,230.24,230.46,5256.0,230.34,230.46,230.24,230.46,5256.0
2025-05-14 11:55:00,230.41,230.58,230.35,230.41,6600.0,230.41,230.58,230.35,230.41,6600.0
2025-05-14 12:00:00,230.46,230.59,230.38,230.59,7803.0,230.46,230.59,230.38,230.59,7803.0
2025-05-14 12:05:00,230.53,230.59,230.26,230.29,6237.0,230.53,230.59,230.26,230.29,6237.0
2025-05-14 12:10:00,230.35,230.41,230.22,230.22,7535.0,230.35,230.41,230.22,230.22,7535.0
2025-05-14 12:15:00,230.21,230.36,230.12,230.12,11779.0,230.21,230.36,230.12,230.12,11779.0
2025-05-14 12:20:00,230.15,230.23,229.93,230.15,20862.0,230.15,230.23,229.93,230.15,20862.0
2025-05-14 12:25:00,230.13,230.35,230.08,230.12,10780.0,230.13,230.35,230.08,230.12,10780.0
2025-05-14 12:30:00,230.17,230.34,230.16,230.26,6330.0,230.17,230.34,230.16,230.26,6330.0
2025-05-14 12:35:00,230.27,230.34,229.96,230.06,10844.0,230.27,230.34,229.96,230.06,10844.0
2025-05-14 12:40:00,230.01,230.01,229.7,229.76,6227.0,230.01,230.01,229.7,229.76,6227.0
2025-05-14 12:45:00,229.75,230.05,229.75,229.94,4850.0,229.75,230.05,229.75,229.94,4850.0
2025-05-14 12:50:00,229.82,229.93,229.66,229.88,5985.0,229.82,229.93,229.66,229.88,5985.0
2025-05-14 12:55:00,229.89,229.94,229.68,229.91,4675.0,229.89,229.94,229.68,229.91,4675.0
2025-05-14 13:00:00,229.91,229.97,229.77,229.89,3497.0,229.91,229.97,229.77,229.89,3497.0
2025-05-14 13:05:00,229.8,229.85,229.65,229.77,6753.0,229.8,229.85,229.65,229.77,6753.0
2025-05-14 13:10:00,229.77,229.78,229.33,229.34,3947.0,229.77,229.78,229.33,229.34,3947.0
2025-05-14 13:15:00,229.34,229.48,229.17,229.48,9208.0,229.34,229.48,229.17,229.48,9208.0
2025-05-14 13:20:00,229.43,229.43,229.0,229.02,8278.0,229.43,229.43,229.0,229.02,8278.0
2025-05-14 13:25:00,228.97,229.45,228.96,229.41,3326.0,228.97,229.45,228.96,229.41,3326.0
2025-05-14 13:30:00,229.35,229.67,229.35,229.59,6230.0,229.35,229.67,229.35,229.59,6230.0
2025-05-14 13:35:00,229.59,229.8,229.52,229.71,11440.0,229.59,229.8,229.52,229.71,11440.0
2025-05-14 13:40:00,229.67,229.81,229.56,229.76,4088.0,229.67,229.81,229.56,229.76,4088.0
2025-05-14 13:45:00,229.72,229.72,229.52,229.61,5165.0,229.72,229.72,229.52,229.61,5165.0
2025-05-14 13:50:00,229.6,229.82,229.59,229.75,4572.0,229.6,229.82,229.59,229.75,4572.0
2025-05-14 13:55:00,229.75,229.77,229.65,229.65,7268.0,229.75,229.77,229.65,229.65,7268.0
2025-05-14 14:00:00,229.72,229.82,229.63,229.82,8051.0,229.72,229.82,229.63,229.82,8051.0
2025-05-14 14:05:00,229.81,229.92,229.29,229.35,6882.0,229.81,229.92,229.29,229.35,6882.0
2025-05-14 14:10:00,229.45,229.45,229.0,229.0,2760.0,229.45,229.45,229.0,229.0,2760.0
2025-05-14 14:15:00,229.0,229.39,228.99,229.29,7365.0,229.0,229.39,228.99,229.29,7365.0
2025-05-14 14:20:00,229.27,229.48,229.1,229.1,7880.0,229.27,229.48,229.1,229.1,7880.0
2025-05-14 14:25:00,229.16,229.27,228.92,229.08,3609.0,229.16,229.27,228.92,229.08,3609.0
2025-05-14 14:30:00,229.15,229.43,229.13,229.43,5390.0,229.15,229.43,229.13,229.43,5390.0
2025-05-14 14:35:00,229.34,229.41,229.02,229.21,6319.0,229.34,229.41,229.02,229.21,6319.0
2025-05-14 14:40:00,229.15,229.37,229.13,229.3,9362.0,229.15,229.37,229.13,229.3,9362.0
2025-05-14 14:45:00,229.3,229.43,229.23,229.43,11934.0,229.3,229.43,229.23,229.43,11934.0
2025-05-14 14:50:00,229.33,229.43,229.2,229.28,9581.0,229.33,229.43,229.2,229.28,9581.0
2025-05-14 14:55:00,229.21,229.21,229.05,229.11,6352.0,229.21,229.21,229.05,229.11,6352.0
2025-05-14 15:00:00,229.18,229.22,229.0,229.0,8425.0,229.18,229.22,229.0,229.0,8425.0
2025-05-14 15:05:00,228.99,229.14,228.89,228.99,9552.0,228.99,229.14,228.89,228.99,9552.0
2025-05-14 15:10:00,229.02,229.18,229.0,229.13,11360.0,229.02,229.18,229.0,229.13,11360.0
2025-05-14 15:15:00,229.15,229.23,228.99,229.08,9913.0,229.15,229.23,228.99,229.08,9913.0
2025-05-14 15:20:00,229.06,229.08,228.6,228.66,14587.0,229.06,229.08,228.6,228.66,14587.0
2025-05-14 15:25:00,228.6,228.76,228.53,228.6,9397.0,228.6,228.76,228.53,228.6,9397.0
2025-05-14 15:30:00,228.52,228.76,228.45,228.62,12905.0,228.52,228.76,228.45,228.62,12905.0
2025-05-14 15:35:00,228.66,228.72,228.38,228.42,22614.0,228.66,228.72,228.38,228.42,22614.0
2025-05-14 15:40:00,228.42,228.48,228.26,228.3,14530.0,228.42,228.48,228.26,228.3,14530.0
2025-05-14 15:45:00,228.25,228.32,228.04,228.29,27062.0,228.25,228.32,228.04,228.29,27062.0
2025-05-14 15:50:00,228.35,228.61,228.29,228.48,42002.0,228.35,228.61,228.29,228.48,42002.0
2025-05-14 15:55:00,228.5,228.59,228.06,228.47,176223.0,228.5,228.59,228.06,228.47,176223.0
2025-05-15 09:30:00,227.19,228.67,227.19,227.9,25485.0,227.19,228.67,227.19,227.9,25485.0
2025-05-15 09:35:00,227.83,228.5,227.36,227.61,13239.0,227.83,228.5,227.36,227.61,13239.0
2025-05-15 09:40:00,227.6,227.67,226.97,227.06,13330.0,227.6,227.67,226.97,227.06,13330.0
2025-05-15 09:45:00,227.06,227.41,227.05,227.34,13694.0,227.06,227.41,227.05,227.34,13694.0
2025-05-15 09:50:00,227.34,227.75,227.25,227.36,7525.0,227.34,227.75,227.25,227.36,7525.0
2025-05-15 09:55:00,227.35,227.86,227.24,227.56,7778.0,227.35,227.86,227.24,227.56,7778.0
2025-05-15 10:00:00,227.75,228.48,227.65,228.38,5509.0,227.75,228.48,227.65,228.38,5509.0
2025-05-15 10:05:00,228.32,228.34,228.04,228.12,7526.0,228.32,228.34,228.04,228.12,7526.0
2025-05-15 10:10:00,228.25,228.55,227.85,228.55,6876.0,228.25,228.55,227.85,228.55,6876.0
2025-05-15 10:15:00,228.56,228.68,228.31,228.62,15911.0,228.56,228.68,228.31,228.62,15911.0
2025-05-15 10:20:00,228.62,228.78,228.42,228.57,7331.0,228.62,228.78,228.42,228.57,7331.0
2025-05-15 10:25:00,228.58,228.58,228.09,228.18,5936.0,228.58,228.58,228.09,228.18,5936.0
2025-05-15 10:30:00,228.3,228.4,228.12,228.31,5694.0,228.3,228.4,228.12,228.31,5694.0
2025-05-15 10:35:00,228.31,228.63,228.31,228.53,2129.0,228.31,228.63,228.31,228.53,2129.0
2025-05-15 10:40:00,228.72,228.72,228.45,228.57,3536.0,228.72,228.72,228.45,228.57,3536.0
2025-05-15 10:45:00,228.57,228.94,228.57,228.83,7638.0,228.57,228.94,228.57,228.83,7638.0
2025-05-15 10:50:00,228.7,229.2,228.57,229.09,23844.0,228.7,229.2,228.57,229.09,23844.0
2025-05-15 10:55:00,229.12,229.42,228.99,229.27,12330.0,229.12,229.42,228.99,229.27,12330.0
2025-05-15 11:00:00,229.21,229.64,229.09,229.64,17615.0,229.21,229.64,229.09,229.64,17615.0
2025-05-15 11:05:00,229.66,230.36,229.48,230.3,36246.0,229.66,230.36,229.48,230.3,36246.0
2025-05-15 11:10:00,230.31,231.28,230.27,230.72,94365.0,230.31,231.28,230.27,230.72,94365.0
2025-05-15 11:15:00,230.71,230.87,230.25,230.28,13342.0,230.71,230.87,230.25,230.28,13342.0
2025-05-15 11:20:00,230.29,230.66,230.19,230.62,23840.0,230.29,230.66,230.19,230.62,23840.0
2025-05-15 11:25:00,230.62,230.71,230.34,230.34,10021.0,230.62,230.71,230.34,230.34,10021.0
2025-05-15 11:30:00,230.34,230.45,230.13,230.34,8989.0,230.34,230.45,230.13,230.34,8989.0
2025-05-15 11:35:00,230.36,230.7,230.31,230.5,9932.0,230.36,230.7,230.31,230.5,9932.0
2025-05-15 11:40:00,230.51,230.71,230.46,230.64,9862.0,230.51,230.71,230.46,230.64,9862.0
2025-05-15 11:45:00,230.65,230.75,230.59,230.65,11584.0,230.65,230.75,230.59,230.65,11584.0
2025-05-15 11:50:00,230.67,230.71,230.42,230.64,8786.0,230.67,230.71,230.42,230.64,8786.0
2025-05-15 11:55:00,230.7,230.78,230.6,230.78,7588.0,230.7,230.78,230.6,230.78,7588.0
2025-05-15 12:00:00,230.72,230.86,230.6,230.72,11818.0,230.72,230.86,230.6,230.72,11818.0
2025-05-15 12:05:00,230.75,231.14,230.75,231.14,4650.0,230.75,231.14,230.75,231.14,4650.0
2025-05-15 12:10:00,231.2,231.2,230.9,231.1,6534.0,231.2,231.2,230.9,231.1,6534.0
2025-05-15 12:15:00,231.08,231.2,230.84,230.94,7424.0,231.08,231.2,230.84,230.94,7424.0
2025-05-15 12:20:00,230.78,231.02,230.75,230.9,3068.0,230.78,231.02,230.75,230.9,3068.0
2025-05-15 12:25:00,230.91,230.98,230.76,230.89,6064.0,230.91,230.98,230.76,230.89,6064.0
2025-05-15 12:30:00,230.89,231.03,230.8,230.86,4811.0,230.89,231.03,230.8,230.86,4811.0
2025-05-15 12:35:00,230.86,230.89,230.55,230.87,6349.0,230.86,230.89,230.55,230.87,6349.0
2025-05-15 12:40:00,230.85,230.86,230.55,230.62,5276.0,230.85,230.86,230.55,230.62,5276.0
2025-05-15 12:45:00,230.68,230.98,230.63,230.98,5011.0,230.68,230.98,230.63,230.98,5011.0
2025-05-15 12:50:00,230.9,231.35,230.73,231.08,15728.0,230.9,231.35,230.73,231.08,15728.0
2025-05-15 12:55:00,231.1,231.38,231.07,231.37,10325.0,231.1,231.38,231.07,231.37,10325.0
2025-05-15 13:00:00,231.35,231.82,231.32,231.62,15314.0,231.35,231.82,231.32,231.62,15314.0
2025-05-15 13:05:00,231.59,231.65,231.23,231.27,12485.0,231.59,231.65,231.23,231.27,12485.0
2025-05-15 13:10:00,231.25,231.31,231.13,231.17,5880.0,231.25,231.31,231.13,231.17,5880.0
2025-05-15 13:15:00,231.27,231.4,231.12,231.2,10695.0,231.27,231.4,231.12,231.2,10695.0
2025-05-15 13:20:00,231.24,231.42,231.1,231.1,9300.0,231.24,231.42,231.1,231.1,9300.0
2025-05-15 13:25:00,231.13,231.2,230.9,231.08,5584.0,231.13,231.2,230.9,231.08,5584.0
2025-05-15 13:30:00,231.03,231.03,230.81,230.88,9886.0,231.03,231.03,230.81,230.88,9886.0
2025-05-15 13:35:00,230.91,231.07,230.83,230.98,7232.0,230.91,231.07,230.83,230.98,7232.0
2025-05-15 13:40:00,230.98,231.19,230.87,231.19,6544.0,230.98,231.19,230.87,231.19,6544.0
2025-05-15 13:45:00,231.09,231.19,230.96,231.05,17432.0,231.09,231.19,230.96,231.05,17432.0
2025-05-15 13:50:00,231.05,231.3,231.05,231.24,4481.0,231.05,231.3,231.05,231.24,4481.0
2025-05-15 13:55:00,231.12,231.23,230.97,231.14,9773.0,231.12,231.23,230.97,231.14,9773.0
2025-05-15 14:00:00,231.12,231.17,231.0,231.06,9789.0,231.12,231.17,231.0,231.06,9789.0
2025-05-15 14:05:00,231.12,231.26,231.1,231.26,3538.0,231.12,231.26,231.1,231.26,3538.0
2025-05-15 14:10:00,231.15,231.53,231.14,231.53,4373.0,231.15,231.53,231.14,231.53,4373.0
2025-05-15 14:15:00,231.56,231.78,231.5,231.52,26027.0,231.56,231.78,231.5,231.52,26027.0
2025-05-15 14:20:00,231.55,231.75,231.55,231.56,2540.0,231.55,231.75,231.55,231.56,2540.0
2025-05-15 14:25:00,231.61,231.86,231.6,231.79,7070.0,231.61,231.86,231.6,231.79,7070.0
2025-05-15 14:30:00,231.8,232.06,231.71,232.0,10430.0,231.8,232.06,231.71,232.0,10430.0
2025-05-15 14:35:00,231.92,232.01,231.89,231.96,15617.0,231.92,232.01,231.89,231.96,15617.0
2025-05-15 14:40:00,231.94,232.01,231.86,231.92,16170.0,231.94,232.01,231.86,231.92,16170.0
2025-05-15 14:45:00,231.89,232.14,231.8,232.04,14723.0,231.89,232.14,231.8,232.04,14723.0
2025-05-15 14:50:00,232.08,232.23,232.0,232.09,7910.0,232.08,232.23,232.0,232.09,7910.0
2025-05-15 14:55:00,232.13,232.29,232.06,232.25,11234.0,232.13,232.29,232.06,232.25,11234.0
2025-05-15 15:00:00,232.25,232.34,232.09,232.2,9864.0,232.25,232.34,232.09,232.2,9864.0
2025-05-15 15:05:00,232.2,232.22,231.89,231.98,9472.0,232.2,232.22,231.89,231.98,9472.0
2025-05-15 15:10:00,231.98,232.16,231.98,232.11,12475.0,231.98,232.16,231.98,232.11,12475.0
2025-05-15 15:15:00,232.11,232.25,231.98,232.21,11310.0,232.11,232.25,231.98,232.21,11310.0
2025-05-15 15:20:00,232.27,232.4,232.21,232.37,10472.0,232.27,232.4,232.21,232.37,10472.0
2025-05-15 15:25:00,232.37,232.49,232.14,232.25,15041.0,232.37,232.49,232.14,232.25,15041.0
2025-05-15 15:30:00,232.36,232.54,232.26,232.27,13843.0,232.36,232.54,232.26,232.27,13843.0
2025-05-15 15:35:00,232.27,232.33,232.08,232.14,13801.0,232.27,232.33,232.08,232.14,13801.0
2025-05-15 15:40:00,232.17,232.18,231.98,232.07,14779.0,232.17,232.18,231.98,232.07,14779.0
2025-05-15 15:45:00,232.06,232.28,231.92,232.03,26686.0,232.06,232.28,231.92,232.03,26686.0
2025-05-15 15:50:00,232.08,232.6,231.95,232.15,39728.0,232.08,232.6,231.95,232.15,39728.0
2025-05-15 15:55:00,232.1,232.65,232.09,232.46,141285.0,232.1,232.65,232.09,232.46,141285.0
2025-05-16 09:30:00,232.6,233.03,231.9,232.12,127838.0,232.6,233.03,231.9,232.12,127838.0
2025-05-16 09:35:00,232.35,232.63,232.21,232.43,8600.0,232.35,232.63,232.21,232.43,8600.0
2025-05-16 09:40:00,232.66,232.99,232.18,232.31,5785.0,232.66,232.99,232.18,232.31,5785.0
2025-05-16 09:45:00,232.32,232.34,231.98,232.12,7261.0,232.32,232.34,231.98,232.12,7261.0
2025-05-16 09:50:00,232.19,232.67,232.06,232.67,12520.0,232.19,232.67,232.06,232.67,12520.0
2025-05-16 09:55:00,232.66,232.84,232.55,232.84,4511.0,232.66,232.84,232.55,232.84,4511.0
2025-05-16 10:00:00,232.68,232.87,232.41,232.79,6322.0,232.68,232.87,232.41,232.79,6322.0
2025-05-16 10:05:00,232.7,232.71,231.9,232.09,6180.0,232.7,232.71,231.9,232.09,6180.0
2025-05-16 10:10:00,232.24,232.44,232.15,232.3,7447.0,232.24,232.44,232.15,232.3,7447.0
2025-05-16 10:15:00,232.3,232.49,232.19,232.36,6285.0,232.3,232.49,232.19,232.36,6285.0
2025-05-16 10:20:00,232.23,232.53,232.12,232.53,7524.0,232.23,232.53,232.12,232.53,7524.0
2025-05-16 10:25:00,232.38,232.62,232.13,232.57,5321.0,232.38,232.62,232.13,232.57,5321.0
2025-05-16 10:30:00,232.46,232.82,232.45,232.67,4743.0,232.46,232.82,232.45,232.67,4743.0
2025-05-16 10:35:00,232.62,233.07,232.59,233.02,6611.0,232.62,233.07,232.59,233.02,6611.0
2025-05-16 10:40:00,233.11,233.11,232.8,232.98,3809.0,233.11,233.11,232.8,232.98,3809.0
2025-05-16 10:45:00,232.92,233.06,232.83,232.98,1841.0,232.92,233.06,232.83,232.98,1841.0
2025-05-16 10:50:00,233.04,233.1,232.74,232.91,4682.0,233.04,233.1,232.74,232.91,4682.0
2025-05-16 10:55:00,232.94,233.26,232.94,233.04,4180.0,232.94,233.26,232.94,233.04,4180.0
2025-05-16 11:00:00,233.07,233.14,232.87,233.04,3295.0,233.07,233.14,232.87,233.04,3295.0
2025-05-16 11:05:00,233.04,233.36,232.93,233.34,6958.0,233.04,233.36,232.93,233.34,6958.0
2025-05-16 11:10:00,233.39,233.53,233.29,233.39,8221.0,233.39,233.53,233.29,233.39,8221.0
2025-05-16 11:15:00,233.46,233.52,233.24,233.47,9832.0,233.46,233.52,233.24,233.47,9832.0
2025-05-16 11:20:00,233.45,233.46,233.17,233.19,10148.0,233.45,233.46,233.17,233.19,10148.0
2025-05-16 11:25:00,233.19,233.19,232.95,233.04,4076.0,233.19,233.19,232.95,233.04,4076.0
2025-05-16 11:30:00,233.04,233.19,232.91,232.93,3986.0,233.04,233.19,232.91,232.93,3986.0
2025-05-16 11:35:00,233.05,233.13,232.92,233.09,6592.0,233.05,233.13,232.92,233.09,6592.0
2025-05-16 11:40:00,233.0,233.18,232.93,233.07,2699.0,233.0,233.18,232.93,233.07,2699.0
2025-05-16 11:45:00,233.05,233.05,232.63,232.75,6122.0,233.05,233.05,232.63,232.75,6122.0
2025-05-16 11:50:00,232.74,232.89,232.7,232.79,2712.0,232.74,232.89,232.7,232.79,2712.0
2025-05-16 11:55:00,232.7,232.9,232.62,232.74,3981.0,232.7,232.9,232.62,232.74,3981.0
2025-05-16 12:00:00,232.72,233.04,232.71,232.89,6910.0,232.72,233.04,232.71,232.89,6910.0
2025-05-16 12:05:00,232.94,233.1,232.88,233.1,2360.0,232.94,233.1,232.88,233.1,2360.0
2025-05-16 12:10:00,233.1,233.3,233.1,233.28,3581.0,233.1,233.3,233.1,233.28,3581.0
2025-05-16 12:15:00,233.33,233.36,233.17,233.31,2550.0,233.33,233.36,233.17,233.31,2550.0
2025-05-16 12:20:00,233.4,233.48,233.32,233.48,1237.0,233.4,233.48,233.32,233.48,1237.0
2025-05-16 12:25:00,233.38,233.53,233.3,233.34,3303.0,233.38,233.53,233.3,233.34,3303.0
2025-05-16 12:30:00,233.32,233.49,233.29,233.39,3782.0,233.32,233.49,233.29,233.39,3782.0
2025-05-16 12:35:00,233.49,233.52,233.42,233.52,1596.0,233.49,233.52,233.42,233.52,1596.0
2025-05-16 12:40:00,233.44,233.58,233.24,233.29,2088.0,233.44,233.58,233.24,233.29,2088.0
2025-05-16 12:45:00,233.25,233.3,233.08,233.09,3324.0,233.25,233.3,233.08,233.09,3324.0
2025-05-16 12:50:00,233.04,233.22,232.95,233.17,4387.0,233.04,233.22,232.95,233.17,4387.0
2025-05-16 12:55:00,233.22,233.3,233.1,233.22,6420.0,233.22,233.3,233.1,233.22,6420.0
2025-05-16 13:00:00,233.22,233.58,233.18,233.58,3001.0,233.22,233.58,233.18,233.58,3001.0
2025-05-16 13:05:00,233.54,233.57,233.29,233.31,3852.0,233.54,233.57,233.29,233.31,3852.0
2025-05-16 13:10:00,233.31,233.53,233.2,233.53,6064.0,233.31,233.53,233.2,233.53,6064.0
2025-05-16 13:15:00,233.5,233.78,233.5,233.66,3319.0,233.5,233.78,233.5,233.66,3319.0
2025-05-16 13:20:00,233.77,233.79,233.59,233.67,5389.0,233.77,233.79,233.59,233.67,5389.0
2025-05-16 13:25:00,233.67,233.67,233.49,233.51,2877.0,233.67,233.67,233.49,233.51,2877.0
2025-05-16 13:30:00,233.55,233.77,233.55,233.7,1445.0,233.55,233.77,233.55,233.7,1445.0
2025-05-16 13:35:00,233.68,233.78,233.53,233.53,2960.0,233.68,233.78,233.53,233.53,2960.0
2025-05-16 13:40:00,233.53,233.59,233.28,233.44,2670.0,233.53,233.59,233.28,233.44,2670.0
2025-05-16 13:45:00,233.44,233.69,233.44,233.63,8619.0,233.44,233.69,233.44,233.63,8619.0
2025-05-16 13:50:00,233.65,233.69,233.5,233.51,11047.0,233.65,233.69,233.5,233.51,11047.0
2025-05-16 13:55:00,233.59,233.64,233.44,233.63,3017.0,233.59,233.64,233.44,233.63,3017.0
2025-05-16 14:00:00,233.63,233.8,233.55,233.74,3080.0,233.63,233.8,233.55,233.74,3080.0
2025-05-16 14:05:00,233.72,233.83,233.72,233.83,5015.0,233.72,233.83,233.72,233.83,5015.0
2025-05-16 14:10:00,233.79,234.05,233.71,233.98,10480.0,233.79,234.05,233.71,233.98,10480.0
2025-05-16 14:15:00,234.01,234.05,233.86,233.86,5416.0,234.01,234.05,233.86,233.86,5416.0
2025-05-16 14:20:00,233.86,233.87,233.79,233.84,3333.0,233.86,233.87,233.79,233.84,3333.0
2025-05-16 14:25:00,233.84,233.91,233.66,233.74,3635.0,233.84,233.91,233.66,233.74,3635.0
2025-05-16 14:30:00,233.74,233.87,233.62,233.71,1007.0,233.74,233.87,233.62,233.71,1007.0
2025-05-16 14:35:00,233.69,233.69,233.59,233.68,2495.0,233.69,233.69,233.59,233.68,2495.0
2025-05-16 14:40:00,233.7,233.73,233.54,233.71,5971.0,233.7,233.73,233.54,233.71,5971.0
2025-05-16 14:45:00,233.79,233.88,233.72,233.76,1960.0,233.79,233.88,233.72,233.76,1960.0
2025-05-16 14:50:00,233.66,233.89,233.65,233.81,3747.0,233.66,233.89,233.65,233.81,3747.0
2025-05-16 14:55:00,233.81,233.96,233.74,233.75,9274.0,233.81,233.96,233.74,233.75,9274.0
2025-05-16 15:00:00,233.77,233.95,233.76,233.82,3336.0,233.77,233.95,233.76,233.82,3336.0
2025-05-16 15:05:00,233.86,233.92,233.7,233.75,5322.0,233.86,233.92,233.7,233.75,5322.0
2025-05-16 15:10:00,233.75,233.95,233.7,233.78,5641.0,233.75,233.95,233.7,233.78,5641.0
2025-05-16 15:15:00,233.83,234.07,233.78,233.99,9088.0,233.83,234.07,233.78,233.99,9088.0
2025-05-16 15:20:00,233.93,233.95,233.57,233.67,8622.0,233.93,233.95,233.57,233.67,8622.0
2025-05-16 15:25:00,233.66,233.72,233.55,233.64,4421.0,233.66,233.72,233.55,233.64,4421.0
2025-05-16 15:30:00,233.61,233.68,233.53,233.53,10416.0,233.61,233.68,233.53,233.53,10416.0
2025-05-16 15:35:00,233.58,233.65,233.45,233.55,7596.0,233.58,233.65,233.45,233.55,7596.0
2025-05-16 15:40:00,233.47,233.71,233.47,233.67,10616.0,233.47,233.71,233.47,233.67,10616.0
2025-05-16 15:45:00,233.66,233.91,233.53,233.57,13022.0,233.66,233.91,233.53,233.57,13022.0
2025-05-16 15:50:00,233.6,234.03,233.52,233.89,26495.0,233.6,234.03,233.52,233.89,26495.0
2025-05-16 15:55:00,233.98,234.29,233.78,234.13,111284.0,233.98,234.29,233.78,234.13,111284.0
2025-05-19 09:30:00,230.36,232.0,229.96,231.49,68477.0,230.36,232.0,229.96,231.49,68477.0
2025-05-19 09:35:00,231.64,231.99,230.97,231.26,6794.0,231.64,231.99,230.97,231.26,6794.0
2025-05-19 09:40:00,231.21,231.77,231.2,231.46,8172.0,231.21,231.77,231.2,231.46,8172.0
2025-05-19 09:45:00,231.49,231.78,230.97,231.61,24991.0,231.49,231.78,230.97,231.61,24991.0
2025-05-19 09:50:00,231.61,231.99,231.42,231.7,12056.0,231.61,231.99,231.42,231.7,12056.0
2025-05-19 09:55:00,231.89,232.33,231.51,231.52,13858.0,231.89,232.33,231.51,231.52,13858.0
2025-05-19 10:00:00,231.64,232.09,231.48,231.9,12097.0,231.64,232.09,231.48,231.9,12097.0
2025-05-19 10:05:00,231.91,232.32,231.91,232.05,12505.0,231.91,232.32,231.91,232.05,12505.0
2025-05-19 10:10:00,232.18,232.25,231.88,232.11,11328.0,232.18,232.25,231.88,232.11,11328.0
2025-05-19 10:15:00,232.11,232.37,232.1,232.25,9300.0,232.11,232.37,232.1,232.25,9300.0
2025-05-19 10:20:00,232.29,232.46,232.04,232.05,7550.0,232.29,232.46,232.04,232.05,7550.0
2025-05-19 10:25:00,232.02,232.11,231.66,232.11,22493.0,232.02,232.11,231.66,232.11,22493.0
2025-05-19 10:30:00,232.06,232.29,232.02,232.29,4348.0,232.06,232.29,232.02,232.29,4348.0
2025-05-19 10:35:00,232.27,232.66,232.22,232.66,3901.0,232.27,232.66,232.22,232.66,3901.0
2025-05-19 10:40:00,232.58,232.59,232.21,232.25,5245.0,232.58,232.59,232.21,232.25,5245.0
2025-05-19 10:45:00,232.22,232.41,232.19,232.21,4499.0,232.22,232.41,232.19,232.21,4499.0
2025-05-19 10:50:00,232.23,232.53,232.22,232.23,6500.0,232.23,232.53,232.22,232.23,6500.0
2025-05-19 10:55:00,232.2,232.4,232.04,232.13,12861.0,232.2,232.4,232.04,232.13,12861.0
2025-05-19 11:00:00,232.29,232.58,232.21,232.58,7085.0,232.29,232.58,232.21,232.58,7085.0
2025-05-19 11:05:00,232.44,232.59,232.36,232.45,9372.0,232.44,232.59,232.36,232.45,9372.0
2025-05-19 11:10:00,232.46,232.83,232.44,232.83,14498.0,232.46,232.83,232.44,232.83,14498.0
2025-05-19 11:15:00,232.85,233.06,232.85,232.97,16570.0,232.85,233.06,232.85,232.97,16570.0
2025-05-19 11:20:00,232.97,233.07,232.86,233.0,15320.0,232.97,233.07,232.86,233.0,15320.0
2025-05-19 11:25:00,233.0,233.22,232.94,233.07,19473.0,233.0,233.22,232.94,233.07,19473.0
2025-05-19 11:30:00,232.98,233.19,232.93,233.1,8596.0,232.98,233.19,232.93,233.1,8596.0
2025-05-19 11:35:00,233.12,233.23,232.94,233.14,16623.0,233.12,233.23,232.94,233.14,16623.0
2025-05-19 11:40:00,233.16,233.34,233.16,233.34,2337.0,233.16,233.34,233.16,233.34,2337.0
2025-05-19 11:45:00,233.3,233.49,233.1,233.1,19784.0,233.3,233.49,233.1,233.1,19784.0
2025-05-19 11:50:00,233.0,233.12,232.93,233.05,5238.0,233.0,233.12,232.93,233.05,5238.0
2025-05-19 11:55:00,233.06,233.42,233.04,233.31,5242.0,233.06,233.42,233.04,233.31,5242.0
2025-05-19 12:00:00,233.36,233.72,233.33,233.72,3717.0,233.36,233.72,233.33,233.72,3717.0
2025-05-19 12:05:00,233.64,233.82,233.57,233.81,4373.0,233.64,233.82,233.57,233.81,4373.0
2025-05-19 12:10:00,233.75,233.83,233.6,233.68,11526.0,233.75,233.83,233.6,233.68,11526.0
2025-05-19 12:15:00,233.63,233.77,233.55,233.62,18297.0,233.63,233.77,233.55,233.62,18297.0
2025-05-19 12:20:00,233.56,234.22,233.56,234.17,17046.0,233.56,234.22,233.56,234.17,17046.0
2025-05-19 12:25:00,234.1,234.33,233.85,234.2,12231.0,234.1,234.33,233.85,234.2,12231.0
2025-05-19 12:30:00,234.2,234.66,234.2,234.56,17394.0,234.2,234.66,234.2,234.56,17394.0
2025-05-19 12:35:00,234.56,234.91,234.55,234.86,9573.0,234.56,234.91,234.55,234.86,9573.0
2025-05-19 12:40:00,234.86,234.95,234.5,234.59,17787.0,234.86,234.95,234.5,234.59,17787.0
2025-05-19 12:45:00,234.6,234.93,234.59,234.93,8051.0,234.6,234.93,234.59,234.93,8051.0
2025-05-19 12:50:00,234.93,235.13,234.85,235.13,6884.0,234.93,235.13,234.85,235.13,6884.0
2025-05-19 12:55:00,235.14,235.23,234.92,235.0,9724.0,235.14,235.23,234.92,235.0,9724.0
2025-05-19 13:00:00,234.93,235.18,234.68,235.18,19080.0,234.93,235.18,234.68,235.18,19080.0
2025-05-19 13:05:00,235.13,235.62,235.12,235.62,4322.0,235.13,235.62,235.12,235.62,4322.0
2025-05-19 13:10:00,235.6,235.74,235.45,235.45,17008.0,235.6,235.74,235.45,235.45,17008.0
2025-05-19 13:15:00,235.53,235.81,235.42,235.72,13254.0,235.53,235.81,235.42,235.72,13254.0
2025-05-19 13:20:00,235.64,235.71,235.55,235.64,16617.0,235.64,235.71,235.55,235.64,16617.0
2025-05-19 13:25:00,235.63,235.78,235.55,235.73,7938.0,235.63,235.78,235.55,235.73,7938.0
2025-05-19 13:30:00,235.63,235.95,235.55,235.92,39416.0,235.63,235.95,235.55,235.92,39416.0
2025-05-19 13:35:00,235.92,236.0,235.74,235.74,45023.0,235.92,236.0,235.74,235.74,45023.0
2025-05-19 13:40:00,235.81,235.89,235.67,235.72,63837.0,235.81,235.89,235.67,235.72,63837.0
2025-05-19 13:45:00,235.7,235.78,235.47,235.72,40071.0,235.7,235.78,235.47,235.72,40071.0
2025-05-19 13:50:00,235.72,235.87,235.65,235.69,107413.0,235.72,235.87,235.65,235.69,107413.0
2025-05-19 13:55:00,235.67,235.89,235.57,235.67,27116.0,235.67,235.89,235.57,235.67,27116.0
2025-05-19 14:00:00,235.67,235.82,235.59,235.66,43968.0,235.67,235.82,235.59,235.66,43968.0
2025-05-19 14:05:00,235.66,235.72,235.24,235.35,19596.0,235.66,235.72,235.24,235.35,19596.0
2025-05-19 14:10:00,235.32,235.38,235.13,235.28,4475.0,235.32,235.38,235.13,235.28,4475.0
2025-05-19 14:15:00,235.19,235.19,234.9,234.98,8551.0,235.19,235.19,234.9,234.98,8551.0
2025-05-19 14:20:00,235.0,235.05,234.81,234.82,6299.0,235.0,235.05,234.81,234.82,6299.0
2025-05-19 14:25:00,234.83,235.02,234.83,234.85,7943.0,234.83,235.02,234.83,234.85,7943.0
2025-05-19 14:30:00,234.93,235.0,234.87,234.93,3923.0,234.93,235.0,234.87,234.93,3923.0
2025-05-19 14:35:00,234.89,235.07,234.89,235.01,4991.0,234.89,235.07,234.89,235.01,4991.0
2025-05-19 14:40:00,235.01,235.05,234.81,234.86,10565.0,235.01,235.05,234.81,234.86,10565.0
2025-05-19 14:45:00,234.87,234.94,234.79,234.9,4586.0,234.87,234.94,234.79,234.9,4586.0
2025-05-19 14:50:00,234.94,234.99,234.72,234.72,7420.0,234.94,234.99,234.72,234.72,7420.0
2025-05-19 14:55:00,234.72,234.83,234.63,234.81,3352.0,234.72,234.83,234.63,234.81,3352.0
2025-05-19 15:00:00,234.79,234.91,234.58,234.68,14862.0,234.79,234.91,234.58,234.68,14862.0
2025-05-19 15:05:00,234.67,234.79,234.63,234.79,10044.0,234.67,234.79,234.63,234.79,10044.0
2025-05-19 15:10:00,234.75,234.88,234.61,234.62,8236.0,234.75,234.88,234.61,234.62,8236.0
2025-05-19 15:15:00,234.67,234.72,234.43,234.43,13499.0,234.67,234.72,234.43,234.43,13499.0
2025-05-19 15:20:00,234.41,234.6,234.29,234.51,9257.0,234.41,234.6,234.29,234.51,9257.0
2025-05-19 15:25:00,234.55,234.84,234.5,234.77,17946.0,234.55,234.84,234.5,234.77,17946.0
2025-05-19 15:30:00,234.8,234.98,234.79,234.89,10215.0,234.8,234.98,234.79,234.89,10215.0
2025-05-19 15:35:00,234.89,235.21,234.87,235.11,28765.0,234.89,235.21,234.87,235.11,28765.0
2025-05-19 15:40:00,235.05,235.08,234.89,234.94,16884.0,235.05,235.08,234.89,234.94,16884.0
2025-05-19 15:45:00,234.98,235.1,234.9,234.91,15039.0,234.98,235.1,234.9,234.91,15039.0
2025-05-19 15:50:00,234.96,235.03,234.57,234.74,66091.0,234.96,235.03,234.57,234.74,66091.0
2025-05-19 15:55:00,234.79,234.8,234.35,234.43,148668.0,234.79,234.8,234.35,234.43,148668.0
2025-05-20 09:30:00,237.0,237.54,234.38,235.4,85845.0,237.0,237.54,234.38,235.4,85845.0
2025-05-20 09:35:00,235.39,235.53,234.41,235.0,44423.0,235.39,235.53,234.41,235.0,44423.0
2025-05-20 09:40:00,235.14,235.16,234.08,234.38,11809.0,235.14,235.16,234.08,234.38,11809.0
2025-05-20 09:45:00,234.38,234.86,233.88,234.02,53754.0,234.38,234.86,233.88,234.02,53754.0
2025-05-20 09:50:00,234.15,234.66,233.93,234.47,35741.0,234.15,234.66,233.93,234.47,35741.0
2025-05-20 09:55:00,234.07,234.78,234.06,234.6,32105.0,234.07,234.78,234.06,234.6,32105.0
2025-05-20 10:00:00,234.65,235.73,234.6,235.73,32430.0,234.65,235.73,234.6,235.73,32430.0
2025-05-20 10:05:00,235.84,236.02,235.58,235.59,13591.0,235.84,236.02,235.58,235.59,13591.0
2025-05-20 10:10:00,235.69,235.8,235.25,235.42,13626.0,235.69,235.8,235.25,235.42,13626.0
2025-05-20 10:15:00,235.41,235.41,234.93,234.99,22874.0,235.41,235.41,234.93,234.99,22874.0
2025-05-20 10:20:00,234.95,235.37,234.95,235.05,12661.0,234.95,235.37,234.95,235.05,12661.0
2025-05-20 10:25:00,235.01,235.19,234.72,234.92,19745.0,235.01,235.19,234.72,234.92,19745.0
2025-05-20 10:30:00,234.83,235.22,234.83,235.19,10052.0,234.83,235.22,234.83,235.19,10052.0
2025-05-20 10:35:00,234.97,235.28,234.76,235.15,13000.0,234.97,235.28,234.76,235.15,13000.0
2025-05-20 10:40:00,235.27,235.38,234.83,234.83,12803.0,235.27,235.38,234.83,234.83,12803.0
2025-05-20 10:45:00,234.77,234.95,234.59,234.59,21810.0,234.77,234.95,234.59,234.59,21810.0
2025-05-20 10:50:00,234.69,234.77,234.31,234.48,13229.0,234.69,234.77,234.31,234.48,13229.0
2025-05-20 10:55:00,234.56,234.57,233.73,233.81,11537.0,234.56,234.57,233.73,233.81,11537.0
2025-05-20 11:00:00,233.81,233.81,233.37,233.56,7497.0,233.81,233.81,233.37,233.56,7497.0
2025-05-20 11:05:00,233.56,233.79,233.44,233.77,9824.0,233.56,233.79,233.44,233.77,9824.0
2025-05-20 11:10:00,233.83,234.01,233.75,233.91,21167.0,233.83,234.01,233.75,233.91,21167.0
2025-05-20 11:15:00,233.88,234.29,233.88,233.95,14252.0,233.88,234.29,233.88,233.95,14252.0
2025-05-20 11:20:00,233.95,234.0,233.66,233.66,8489.0,233.95,234.0,233.66,233.66,8489.0
2025-05-20 11:25:00,233.52,233.85,233.52,233.8,7626.0,233.52,233.85,233.52,233.8,7626.0
2025-05-20 11:30:00,233.88,233.95,233.57,233.91,8308.0,233.88,233.95,233.57,233.91,8308.0
2025-05-20 11:35:00,233.93,234.22,233.93,234.12,6538.0,233.93,234.22,233.93,234.12,6538.0
2025-05-20 11:40:00,234.18,234.21,233.76,233.77,5719.0,234.18,234.21,233.76,233.77,5719.0
2025-05-20 11:45:00,233.86,233.86,233.5,233.6,7744.0,233.86,233.86,233.5,233.6,7744.0
2025-05-20 11:50:00,233.5,233.5,233.16,233.3,4998.0,233.5,233.5,233.16,233.3,4998.0
2025-05-20 11:55:00,233.41,233.69,233.32,233.6,9839.0,233.41,233.69,233.32,233.6,9839.0
2025-05-20 12:00:00,233.45,233.62,233.17,233.17,7072.0,233.45,233.62,233.17,233.17,7072.0
2025-05-20 12:05:00,233.15,233.27,232.86,232.86,12896.0,233.15,233.27,232.86,232.86,12896.0
2025-05-20 12:10:00,233.0,233.0,232.5,232.59,5340.0,233.0,233.0,232.5,232.59,5340.0
2025-05-20 12:15:00,232.61,232.67,232.41,232.48,17054.0,232.61,232.67,232.41,232.48,17054.0
2025-05-20 12:20:00,232.49,232.69,232.46,232.64,21808.0,232.49,232.69,232.46,232.64,21808.0
2025-05-20 12:25:00,232.57,232.83,232.51,232.56,5533.0,232.57,232.83,232.51,232.56,5533.0
2025-05-20 12:30:00,232.55,232.55,232.07,232.15,7448.0,232.55,232.55,232.07,232.15,7448.0
2025-05-20 12:35:00,232.13,232.31,231.99,232.29,5231.0,232.13,232.31,231.99,232.29,5231.0
2025-05-20 12:40:00,232.12,232.42,232.05,232.34,7187.0,232.12,232.42,232.05,232.34,7187.0
2025-05-20 12:45:00,232.34,232.52,232.21,232.49,8852.0,232.34,232.52,232.21,232.49,8852.0
2025-05-20 12:50:00,232.46,232.8,232.4,232.79,7749.0,232.46,232.8,232.4,232.79,7749.0
2025-05-20 12:55:00,232.8,233.08,232.72,232.91,23090.0,232.8,233.08,232.72,232.91,23090.0
2025-05-20 13:00:00,232.91,233.08,232.81,232.89,6072.0,232.91,233.08,232.81,232.89,6072.0
2025-05-20 13:05:00,232.88,232.89,232.58,232.64,6979.0,232.88,232.89,232.58,232.64,6979.0
2025-05-20 13:10:00,232.64,232.64,232.4,232.4,9608.0,232.64,232.64,232.4,232.4,9608.0
2025-05-20 13:15:00,232.36,232.67,232.36,232.67,10549.0,232.36,232.67,232.36,232.67,10549.0
2025-05-20 13:20:00,232.64,232.69,232.53,232.62,12931.0,232.64,232.69,232.53,232.62,12931.0
2025-05-20 13:25:00,232.68,232.74,232.55,232.66,16345.0,232.68,232.74,232.55,232.66,16345.0
2025-05-20 13:30:00,232.66,232.68,232.3,232.31,34913.0,232.66,232.68,232.3,232.31,34913.0
2025-05-20 13:35:00,232.31,232.38,231.97,232.06,22747.0,232.31,232.38,231.97,232.06,22747.0
2025-05-20 13:40:00,232.09,232.15,231.78,231.87,6369.0,232.09,232.15,231.78,231.87,6369.0
2025-05-20 13:45:00,231.87,232.25,231.83,232.25,9570.0,231.87,232.25,231.83,232.25,9570.0
2025-05-20 13:50:00,232.25,232.31,231.91,232.12,10427.0,232.25,232.31,231.91,232.12,10427.0
2025-05-20 13:55:00,232.12,232.25,232.01,232.23,13477.0,232.12,232.25,232.01,232.23,13477.0
2025-05-20 14:00:00,232.28,232.31,232.05,232.24,6030.0,232.28,232.31,232.05,232.24,6030.0
2025-05-20 14:05:00,232.24,232.32,232.14,232.24,6032.0,232.24,232.32,232.14,232.24,6032.0
2025-05-20 14:10:00,232.27,232.31,232.12,232.14,7001.0,232.27,232.31,232.12,232.14,7001.0
2025-05-20 14:15:00,232.14,232.18,231.72,231.74,8533.0,232.14,232.18,231.72,231.74,8533.0
2025-05-20 14:20:00,231.82,231.82,231.18,231.29,21784.0,231.82,231.82,231.18,231.29,21784.0
2025-05-20 14:25:00,231.39,231.66,231.09,231.26,27881.0,231.39,231.66,231.09,231.26,27881.0
2025-05-20 14:30:00,231.15,231.28,230.75,230.88,15112.0,231.15,231.28,230.75,230.88,15112.0
2025-05-20 14:35:00,230.7,231.05,230.68,231.0,24327.0,230.7,231.05,230.68,231.0,24327.0
2025-05-20 14:40:00,230.99,231.15,230.73,230.83,19028.0,230.99,231.15,230.73,230.83,19028.0
2025-05-20 14:45:00,230.75,231.11,230.74,231.05,19032.0,230.75,231.11,230.74,231.05,19032.0
2025-05-20 14:50:00,231.05,231.17,230.88,230.9,15749.0,231.05,231.17,230.88,230.9,15749.0
2025-05-20 14:55:00,230.93,231.03,230.72,230.84,12236.0,230.93,231.03,230.72,230.84,12236.0
2025-05-20 15:00:00,230.77,230.81,230.37,230.4,22134.0,230.77,230.81,230.37,230.4,22134.0
2025-05-20 15:05:00,230.45,230.6,230.35,230.6,15033.0,230.45,230.6,230.35,230.6,15033.0
2025-05-20 15:10:00,230.6,230.68,230.37,230.64,19566.0,230.6,230.68,230.37,230.64,19566.0
2025-05-20 15:15:00,230.64,230.67,230.33,230.46,22765.0,230.64,230.67,230.33,230.46,22765.0
2025-05-20 15:20:00,230.48,230.5,230.15,230.34,38236.0,230.48,230.5,230.15,230.34,38236.0
2025-05-20 15:25:00,230.29,230.52,230.26,230.28,20629.0,230.29,230.52,230.26,230.28,20629.0
2025-05-20 15:30:00,230.34,230.56,230.32,230.5,31283.0,230.34,230.56,230.32,230.5,31283.0
2025-05-20 15:35:00,230.52,230.57,230.33,230.48,98040.0,230.52,230.57,230.33,230.48,98040.0
2025-05-20 15:40:00,230.49,230.75,230.4,230.5,37963.0,230.49,230.75,230.4,230.5,37963.0
2025-05-20 15:45:00,230.51,230.66,230.31,230.34,28625.0,230.51,230.66,230.31,230.34,28625.0
2025-05-20 15:50:00,230.28,230.88,230.2,230.78,52599.0,230.28,230.88,230.2,230.78,52599.0
2025-05-20 15:55:00,230.77,231.26,230.43,231.02,227493.0,230.77,231.26,230.43,231.02,227493.0
2025-05-21 09:30:00,232.7,233.14,230.15,230.55,195082.0,232.7,233.14,230.15,230.55,195082.0
2025-05-21 09:35:00,230.92,230.92,228.65,229.01,141876.0,230.92,230.92,228.65,229.01,141876.0
2025-05-21 09:40:00,228.81,228.82,227.5,227.62,74333.0,228.81,228.82,227.5,227.62,74333.0
2025-05-21 09:45:00,227.49,228.7,227.11,228.41,72533.0,227.49,228.7,227.11,228.41,72533.0
2025-05-21 09:50:00,228.41,230.0,228.09,229.64,53717.0,228.41,230.0,228.09,229.64,53717.0
2025-05-21 09:55:00,229.69,229.69,228.52,228.52,41656.0,229.69,229.69,228.52,228.52,41656.0
2025-05-21 10:00:00,228.52,231.31,228.52,230.59,60934.0,228.52,231.31,228.52,230.59,60934.0
2025-05-21 10:05:00,230.59,231.3,230.29,230.38,36598.0,230.59,231.3,230.29,230.38,36598.0
2025-05-21 10:10:00,230.38,230.41,229.01,229.01,22714.0,230.38,230.41,229.01,229.01,22714.0
2025-05-21 10:15:00,229.11,229.18,227.68,227.68,23188.0,229.11,229.18,227.68,227.68,23188.0
2025-05-21 10:20:00,227.68,228.27,227.4,227.68,30959.0,227.68,228.27,227.4,227.68,30959.0
2025-05-21 10:25:00,227.68,227.86,226.95,227.27,23491.0,227.68,227.86,226.95,227.27,23491.0
2025-05-21 10:30:00,227.34,227.62,227.11,227.31,16602.0,227.34,227.62,227.11,227.31,16602.0
2025-05-21 10:35:00,227.31,227.71,227.0,227.69,20986.0,227.31,227.71,227.0,227.69,20986.0
2025-05-21 10:40:00,227.7,228.18,227.57,227.89,15627.0,227.7,228.18,227.57,227.89,15627.0
2025-05-21 10:45:00,227.93,228.85,227.92,228.71,12122.0,227.93,228.85,227.92,228.71,12122.0
2025-05-21 10:50:00,228.6,228.77,228.06,228.59,20122.0,228.6,228.77,228.06,228.59,20122.0
2025-05-21 10:55:00,228.8,229.43,228.41,229.43,20489.0,228.8,229.43,228.41,229.43,20489.0
2025-05-21 11:00:00,229.56,230.01,229.51,229.94,14477.0,229.56,230.01,229.51,229.94,14477.0
2025-05-21 11:05:00,230.1,230.3,229.76,230.17,20070.0,230.1,230.3,229.76,230.17,20070.0
2025-05-21 11:10:00,230.18,230.24,229.52,229.66,15488.0,230.18,230.24,229.52,229.66,15488.0
2025-05-21 11:15:00,229.56,229.56,228.86,228.9,18766.0,229.56,229.56,228.86,228.9,18766.0
2025-05-21 11:20:00,229.1,229.28,228.85,228.91,9625.0,229.1,229.28,228.85,228.91,9625.0
2025-05-21 11:25:00,228.81,228.92,228.18,228.3,10737.0,228.81,228.92,228.18,228.3,10737.0
2025-05-21 11:30:00,228.28,229.27,227.98,228.35,19917.0,228.28,229.27,227.98,228.35,19917.0
2025-05-21 11:35:00,228.41,228.5,228.0,228.46,9773.0,228.41,228.5,228.0,228.46,9773.0
2025-05-21 11:40:00,228.43,228.97,228.14,228.24,12815.0,228.43,228.97,228.14,228.24,12815.0
2025-05-21 11:45:00,228.33,228.46,228.03,228.13,13608.0,228.33,228.46,228.03,228.13,13608.0
2025-05-21 11:50:00,228.35,228.35,228.0,228.3,10345.0,228.35,228.35,228.0,228.3,10345.0
2025-05-21 11:55:00,228.26,228.26,227.82,227.95,8071.0,228.26,228.26,227.82,227.95,8071.0
2025-05-21 12:00:00,227.95,227.95,227.4,227.52,7536.0,227.95,227.95,227.4,227.52,7536.0
2025-05-21 12:05:00,227.41,227.74,227.4,227.59,10533.0,227.41,227.74,227.4,227.59,10533.0
2025-05-21 12:10:00,227.59,227.64,227.14,227.53,10271.0,227.59,227.64,227.14,227.53,10271.0
2025-05-21 12:15:00,227.49,227.76,227.41,227.71,9634.0,227.49,227.76,227.41,227.71,9634.0
2025-05-21 12:20:00,227.71,227.88,227.52,227.81,10279.0,227.71,227.88,227.52,227.81,10279.0
2025-05-21 12:25:00,227.89,228.25,227.5,227.68,12375.0,227.89,228.25,227.5,227.68,12375.0
2025-05-21 12:30:00,227.64,228.49,227.63,228.06,31717.0,227.64,228.49,227.63,228.06,31717.0
2025-05-21 12:35:00,228.06,228.37,227.81,228.06,9764.0,228.06,228.37,227.81,228.06,9764.0
2025-05-21 12:40:00,227.81,228.03,227.66,227.66,3842.0,227.81,228.03,227.66,227.66,3842.0
2025-05-21 12:45:00,227.75,228.52,227.65,228.52,10754.0,227.75,228.52,227.65,228.52,10754.0
2025-05-21 12:50:00,228.41,228.49,228.02,228.02,5306.0,228.41,228.49,228.02,228.02,5306.0
2025-05-21 12:55:00,228.22,228.23,227.55,227.56,6161.0,228.22,228.23,227.55,227.56,6161.0
2025-05-21 13:00:00,227.66,227.96,227.64,227.87,8164.0,227.66,227.96,227.64,227.87,8164.0
2025-05-21 13:05:00,227.82,227.84,227.48,227.51,16442.0,227.82,227.84,227.48,227.51,16442.0
2025-05-21 13:10:00,227.39,227.46,227.01,227.33,8429.0,227.39,227.46,227.01,227.33,8429.0
2025-05-21 13:15:00,227.25,227.25,226.35,226.49,13406.0,227.25,227.25,226.35,226.49,13406.0
2025-05-21 13:20:00,226.48,226.6,225.71,225.84,19054.0,226.48,226.6,225.71,225.84,19054.0
2025-05-21 13:25:00,225.96,226.05,225.41,225.41,29764.0,225.96,226.05,225.41,225.41,29764.0
2025-05-21 13:30:00,225.32,226.8,225.18,226.3,22725.0,225.32,226.8,225.18,226.3,22725.0
2025-05-21 13:35:00,226.3,227.02,226.26,226.7,12817.0,226.3,227.02,226.26,226.7,12817.0
2025-05-21 13:40:00,226.96,226.97,226.0,226.13,13958.0,226.96,226.97,226.0,226.13,13958.0
2025-05-21 13:45:00,226.01,226.21,225.71,225.79,13775.0,226.01,226.21,225.71,225.79,13775.0
2025-05-21 13:50:00,225.77,226.11,225.63,225.79,14052.0,225.77,226.11,225.63,225.79,14052.0
2025-05-21 13:55:00,225.67,225.82,225.51,225.7,8706.0,225.67,225.82,225.51,225.7,8706.0
2025-05-21 14:00:00,225.8,225.85,225.52,225.78,20952.0,225.8,225.85,225.52,225.78,20952.0
2025-05-21 14:05:00,225.75,226.67,225.71,226.48,33233.0,225.75,226.67,225.71,226.48,33233.0
2025-05-21 14:10:00,226.52,226.61,225.6,225.74,24899.0,226.52,226.61,225.6,225.74,24899.0
2025-05-21 14:15:00,225.73,226.06,225.69,225.79,10894.0,225.73,226.06,225.69,225.79,10894.0
2025-05-21 14:20:00,225.79,226.0,225.63,225.96,12662.0,225.79,226.0,225.63,225.96,12662.0
2025-05-21 14:25:00,225.96,226.21,225.85,226.05,12576.0,225.96,226.21,225.85,226.05,12576.0
2025-05-21 14:30:00,225.93,226.3,225.89,226.27,7869.0,225.93,226.3,225.89,226.27,7869.0
2025-05-21 14:35:00,226.36,226.5,226.06,226.17,9753.0,226.36,226.5,226.06,226.17,9753.0
2025-05-21 14:40:00,226.26,226.41,226.15,226.18,12381.0,226.26,226.41,226.15,226.18,12381.0
2025-05-21 14:45:00,226.33,226.39,226.05,226.11,15076.0,226.33,226.39,226.05,226.11,15076.0
2025-05-21 14:50:00,226.08,226.12,225.89,226.02,12613.0,226.08,226.12,225.89,226.02,12613.0
2025-05-21 14:55:00,225.93,226.36,225.83,226.22,19615.0,225.93,226.36,225.83,226.22,19615.0
2025-05-21 15:00:00,226.16,226.44,226.09,226.26,18952.0,226.16,226.44,226.09,226.26,18952.0
2025-05-21 15:05:00,226.18,226.4,226.0,226.34,21461.0,226.18,226.4,226.0,226.34,21461.0
2025-05-21 15:10:00,226.25,226.59,226.08,226.59,19994.0,226.25,226.59,226.08,226.59,19994.0
2025-05-21 15:15:00,226.59,226.96,226.53,226.75,43040.0,226.59,226.96,226.53,226.75,43040.0
2025-05-21 15:20:00,226.75,226.77,226.29,226.36,37850.0,226.75,226.77,226.29,226.36,37850.0
2025-05-21 15:25:00,226.32,226.48,226.1,226.27,30302.0,226.32,226.48,226.1,226.27,30302.0
2025-05-21 15:30:00,226.29,226.69,226.25,226.59,23890.0,226.29,226.69,226.25,226.59,23890.0
2025-05-21 15:35:00,226.59,226.86,226.45,226.86,38362.0,226.59,226.86,226.45,226.86,38362.0
2025-05-21 15:40:00,226.88,227.14,226.79,227.13,48689.0,226.88,227.14,226.79,227.13,48689.0
2025-05-21 15:45:00,227.1,227.23,226.68,226.77,50548.0,227.1,227.23,226.68,226.77,50548.0
2025-05-21 15:50:00,226.87,227.37,226.63,227.17,88157.0,226.87,227.37,226.63,227.17,88157.0
2025-05-21 15:55:00,227.19,227.53,227.1,227.15,227865.0,227.19,227.53,227.1,227.15,227865.0
2025-05-22 09:30:00,226.08,227.45,224.64,225.28,33761.0,226.08,227.45,224.64,225.28,33761.0
2025-05-22 09:35:00,225.28,225.62,224.72,225.46,21209.0,225.28,225.62,224.72,225.46,21209.0
2025-05-22 09:40:00,225.36,225.76,225.23,225.39,14679.0,225.36,225.76,225.23,225.39,14679.0
2025-05-22 09:45:00,225.54,225.65,224.71,224.98,7840.0,225.54,225.65,224.71,224.98,7840.0
2025-05-22 09:50:00,224.98,226.11,224.97,225.84,8245.0,224.98,226.11,224.97,225.84,8245.0
2025-05-22 09:55:00,225.81,225.84,225.28,225.73,11395.0,225.81,225.84,225.28,225.73,11395.0
2025-05-22 10:00:00,225.76,225.87,225.42,225.74,10009.0,225.76,225.87,225.42,225.74,10009.0
2025-05-22 10:05:00,225.72,226.66,225.71,226.47,27122.0,225.72,226.66,225.71,226.47,27122.0
2025-05-22 10:10:00,226.36,226.36,225.37,225.52,8085.0,226.36,226.36,225.37,225.52,8085.0
2025-05-22 10:15:00,225.73,225.73,225.16,225.31,15480.0,225.73,225.73,225.16,225.31,15480.0
2025-05-22 10:20:00,225.2,225.43,224.63,224.63,13022.0,225.2,225.43,224.63,224.63,13022.0
2025-05-22 10:25:00,224.65,224.71,224.19,224.28,20426.0,224.65,224.71,224.19,224.28,20426.0
2025-05-22 10:30:00,224.34,224.58,224.11,224.11,11376.0,224.34,224.58,224.11,224.11,11376.0
2025-05-22 10:35:00,224.26,224.26,223.45,223.51,23314.0,224.26,224.26,223.45,223.51,23314.0
2025-05-22 10:40:00,223.38,223.47,222.97,223.16,28636.0,223.38,223.47,222.97,223.16,28636.0
2025-05-22 10:45:00,223.32,223.7,223.23,223.7,29774.0,223.32,223.7,223.23,223.7,29774.0
2025-05-22 10:50:00,223.69,223.94,223.54,223.54,8380.0,223.69,223.94,223.54,223.54,8380.0
2025-05-22 10:55:00,223.5,224.17,223.47,224.16,17858.0,223.5,224.17,223.47,224.16,17858.0
2025-05-22 11:00:00,224.29,224.44,224.18,224.43,6026.0,224.29,224.44,224.18,224.43,6026.0
2025-05-22 11:05:00,224.45,224.86,224.38,224.85,16562.0,224.45,224.86,224.38,224.85,16562.0
2025-05-22 11:10:00,224.9,224.99,224.44,224.55,18426.0,224.9,224.99,224.44,224.55,18426.0
2025-05-22 11:15:00,224.55,224.55,223.96,224.03,12899.0,224.55,224.55,223.96,224.03,12899.0
2025-05-22 11:20:00,224.06,224.25,224.01,224.23,11442.0,224.06,224.25,224.01,224.23,11442.0
2025-05-22 11:25:00,224.25,224.36,224.02,224.16,12587.0,224.25,224.36,224.02,224.16,12587.0
2025-05-22 11:30:00,224.16,224.66,224.16,224.62,9817.0,224.16,224.66,224.16,224.62,9817.0
2025-05-22 11:35:00,224.62,225.2,224.61,225.1,17163.0,224.62,225.2,224.61,225.1,17163.0
2025-05-22 11:40:00,225.11,225.21,224.99,224.99,6834.0,225.11,225.21,224.99,224.99,6834.0
2025-05-22 11:45:00,225.01,225.2,224.86,224.86,9824.0,225.01,225.2,224.86,224.86,9824.0
2025-05-22 11:50:00,224.93,225.04,224.84,225.04,6282.0,224.93,225.04,224.84,225.04,6282.0
2025-05-22 11:55:00,225.04,225.3,224.99,225.3,9289.0,225.04,225.3,224.99,225.3,9289.0
2025-05-22 12:00:00,225.29,225.4,224.97,225.18,4660.0,225.29,225.4,224.97,225.18,4660.0
2025-05-22 12:05:00,225.24,225.27,224.99,225.2,15798.0,225.24,225.27,224.99,225.2,15798.0
2025-05-22 12:10:00,225.17,225.33,225.12,225.33,17040.0,225.17,225.33,225.12,225.33,17040.0
2025-05-22 12:15:00,225.3,225.44,225.22,225.22,4589.0,225.3,225.44,225.22,225.22,4589.0
2025-05-22 12:20:00,225.23,225.29,224.93,224.95,8458.0,225.23,225.29,224.93,224.95,8458.0
2025-05-22 12:25:00,224.95,225.08,224.89,224.97,7851.0,224.95,225.08,224.89,224.97,7851.0
2025-05-22 12:30:00,224.91,224.96,224.82,224.87,2273.0,224.91,224.96,224.82,224.87,2273.0
2025-05-22 12:35:00,224.83,224.95,224.74,224.74,5730.0,224.83,224.95,224.74,224.74,5730.0
2025-05-22 12:40:00,224.73,224.92,224.7,224.86,5463.0,224.73,224.92,224.7,224.86,5463.0
2025-05-22 12:45:00,224.72,224.87,224.61,224.67,9685.0,224.72,224.87,224.61,224.67,9685.0
2025-05-22 12:50:00,224.8,224.8,224.58,224.74,8677.0,224.8,224.8,224.58,224.74,8677.0
2025-05-22 12:55:00,224.74,224.8,224.36,224.36,8709.0,224.74,224.8,224.36,224.36,8709.0
2025-05-22 13:00:00,224.42,224.53,224.06,224.06,40710.0,224.42,224.53,224.06,224.06,40710.0
2025-05-22 13:05:00,224.01,224.23,223.96,224.07,6982.0,224.01,224.23,223.96,224.07,6982.0
2025-05-22 13:10:00,224.06,224.3,223.97,224.23,7241.0,224.06,224.3,223.97,224.23,7241.0
2025-05-22 13:15:00,224.21,224.63,224.15,224.55,8986.0,224.21,224.63,224.15,224.55,8986.0
2025-05-22 13:20:00,224.61,224.85,224.35,224.69,35319.0,224.61,224.85,224.35,224.69,35319.0
2025-05-22 13:25:00,224.75,224.75,224.46,224.58,6003.0,224.75,224.75,224.46,224.58,6003.0
2025-05-22 13:30:00,224.58,225.01,224.53,224.94,6167.0,224.58,225.01,224.53,224.94,6167.0
2025-05-22 13:35:00,225.06,225.16,224.88,224.99,4400.0,225.06,225.16,224.88,224.99,4400.0
2025-05-22 13:40:00,224.99,225.16,224.99,225.16,6260.0,224.99,225.16,224.99,225.16,6260.0
2025-05-22 13:45:00,225.1,225.38,224.94,225.29,12254.0,225.1,225.38,224.94,225.29,12254.0
2025-05-22 13:50:00,225.29,225.36,224.92,225.17,22327.0,225.29,225.36,224.92,225.17,22327.0
2025-05-22 13:55:00,225.2,225.45,225.2,225.33,6610.0,225.2,225.45,225.2,225.33,6610.0
2025-05-22 14:00:00,225.31,225.38,225.14,225.32,16422.0,225.31,225.38,225.14,225.32,16422.0
2025-05-22 14:05:00,225.15,225.4,225.07,225.39,14585.0,225.15,225.4,225.07,225.39,14585.0
2025-05-22 14:10:00,225.46,225.55,225.26,225.44,14036.0,225.46,225.55,225.26,225.44,14036.0
2025-05-22 14:15:00,225.44,225.56,225.36,225.48,11233.0,225.44,225.56,225.36,225.48,11233.0
2025-05-22 14:20:00,225.47,225.48,225.16,225.33,12988.0,225.47,225.48,225.16,225.33,12988.0
2025-05-22 14:25:00,225.24,225.4,225.18,225.33,4401.0,225.24,225.4,225.18,225.33,4401.0
2025-05-22 14:30:00,225.27,225.43,225.19,225.29,19126.0,225.27,225.43,225.19,225.29,19126.0
2025-05-22 14:35:00,225.3,225.34,224.96,224.97,4642.0,225.3,225.34,224.96,224.97,4642.0
2025-05-22 14:40:00,225.05,225.14,224.81,224.81,6089.0,225.05,225.14,224.81,224.81,6089.0
2025-05-22 14:45:00,224.97,225.04,224.91,224.96,7236.0,224.97,225.04,224.91,224.96,7236.0
2025-05-22 14:50:00,224.98,225.16,224.93,225.14,13904.0,224.98,225.16,224.93,225.14,13904.0
2025-05-22 14:55:00,225.14,225.29,225.07,225.18,13052.0,225.14,225.29,225.07,225.18,13052.0
2025-05-22 15:00:00,225.19,225.26,224.74,224.98,32322.0,225.19,225.26,224.74,224.98,32322.0
2025-05-22 15:05:00,224.98,225.04,224.66,224.66,15252.0,224.98,225.04,224.66,224.66,15252.0
2025-05-22 15:10:00,224.67,224.78,224.59,224.76,16961.0,224.67,224.78,224.59,224.76,16961.0
2025-05-22 15:15:00,224.78,224.78,224.6,224.62,12378.0,224.78,224.78,224.6,224.62,12378.0
2025-05-22 15:20:00,224.62,225.22,224.62,225.09,18651.0,224.62,225.22,224.62,225.09,18651.0
2025-05-22 15:25:00,225.13,225.39,225.1,225.33,13713.0,225.13,225.39,225.1,225.33,13713.0
2025-05-22 15:30:00,225.33,225.42,225.07,225.22,30542.0,225.33,225.42,225.07,225.22,30542.0
2025-05-22 15:35:00,225.19,225.23,224.97,225.05,21479.0,225.19,225.23,224.97,225.05,21479.0
2025-05-22 15:40:00,225.02,225.16,224.89,224.89,18433.0,225.02,225.16,224.89,224.89,18433.0
2025-05-22 15:45:00,224.88,224.9,224.64,224.84,16549.0,224.88,224.9,224.64,224.84,16549.0
2025-05-22 15:50:00,224.78,224.93,224.25,224.25,50278.0,224.78,224.93,224.25,224.25,50278.0
2025-05-22 15:55:00,224.31,224.31,223.65,223.88,218331.0,224.31,224.31,223.65,223.88,218331.0
2025-05-23 09:30:00,220.91,222.03,220.26,221.88,42884.0,220.91,222.03,220.26,221.88,42884.0
2025-05-23 09:35:00,221.94,222.12,221.27,221.37,29030.0,221.94,222.12,221.27,221.37,29030.0
2025-05-23 09:40:00,221.25,221.81,220.94,221.64,12491.0,221.25,221.81,220.94,221.64,12491.0
2025-05-23 09:45:00,221.71,222.1,221.55,222.0,19327.0,221.71,222.1,221.55,222.0,19327.0
2025-05-23 09:50:00,222.01,222.34,221.96,222.12,15004.0,222.01,222.34,221.96,222.12,15004.0
2025-05-23 09:55:00,221.94,222.11,221.81,221.96,6352.0,221.94,222.11,221.81,221.96,6352.0
2025-05-23 10:00:00,221.96,222.77,221.95,222.71,18966.0,221.96,222.77,221.95,222.71,18966.0
2025-05-23 10:05:00,222.66,222.97,222.3,222.3,10639.0,222.66,222.97,222.3,222.3,10639.0
2025-05-23 10:10:00,222.35,222.58,222.07,222.22,18925.0,222.35,222.58,222.07,222.22,18925.0
2025-05-23 10:15:00,222.26,222.27,221.71,221.71,6402.0,222.26,222.27,221.71,221.71,6402.0
2025-05-23 10:20:00,221.7,222.06,221.6,222.01,9705.0,221.7,222.06,221.6,222.01,9705.0
2025-05-23 10:25:00,222.03,222.17,221.74,221.8,9835.0,222.03,222.17,221.74,221.8,9835.0
2025-05-23 10:30:00,221.89,222.3,221.85,222.11,7737.0,221.89,222.3,221.85,222.11,7737.0
2025-05-23 10:35:00,222.23,222.33,221.81,221.98,13469.0,222.23,222.33,221.81,221.98,13469.0
2025-05-23 10:40:00,221.86,222.09,221.84,222.09,4788.0,221.86,222.09,221.84,222.09,4788.0
2025-05-23 10:45:00,222.12,222.21,221.62,221.66,16633.0,222.12,222.21,221.62,221.66,16633.0
2025-05-23 10:50:00,221.67,221.71,221.18,221.22,23370.0,221.67,221.71,221.18,221.22,23370.0
2025-05-23 10:55:00,221.28,221.37,221.11,221.2,7483.0,221.28,221.37,221.11,221.2,7483.0
2025-05-23 11:00:00,221.2,222.06,221.19,222.05,10786.0,221.2,222.06,221.19,222.05,10786.0
2025-05-23 11:05:00,222.05,222.05,221.71,221.95,5958.0,222.05,222.05,221.71,221.95,5958.0
2025-05-23 11:10:00,222.06,222.19,221.76,221.91,6890.0,222.06,222.19,221.76,221.91,6890.0
2025-05-23 11:15:00,222.0,222.19,221.83,222.17,18071.0,222.0,222.19,221.83,222.17,18071.0
2025-05-23 11:20:00,222.25,222.53,222.18,222.37,8714.0,222.25,222.53,222.18,222.37,8714.0
2025-05-23 11:25:00,222.36,222.37,221.98,222.06,11373.0,222.36,222.37,221.98,222.06,11373.0
2025-05-23 11:30:00,222.08,222.44,222.0,222.44,13368.0,222.08,222.44,222.0,222.44,13368.0
2025-05-23 11:35:00,222.42,222.61,222.09,222.17,41212.0,222.42,222.61,222.09,222.17,41212.0
2025-05-23 11:40:00,222.16,222.23,221.91,221.92,13955.0,222.16,222.23,221.91,221.92,13955.0
2025-05-23 11:45:00,221.91,221.95,221.31,221.32,16087.0,221.91,221.95,221.31,221.32,16087.0
2025-05-23 11:50:00,221.44,221.44,220.91,220.94,26269.0,221.44,221.44,220.91,220.94,26269.0
2025-05-23 11:55:00,221.02,221.08,220.67,220.89,28603.0,221.02,221.08,220.67,220.89,28603.0
2025-05-23 12:00:00,220.89,221.09,220.67,220.78,30702.0,220.89,221.09,220.67,220.78,30702.0
2025-05-23 12:05:00,220.73,220.99,220.66,220.87,28714.0,220.73,220.99,220.66,220.87,28714.0
2025-05-23 12:10:00,220.96,221.06,220.87,220.94,27923.0,220.96,221.06,220.87,220.94,27923.0
2025-05-23 12:15:00,220.99,221.12,220.82,220.85,20841.0,220.99,221.12,220.82,220.85,20841.0
2025-05-23 12:20:00,220.91,221.45,220.83,221.39,16039.0,220.91,221.45,220.83,221.39,16039.0
2025-05-23 12:25:00,221.38,221.43,221.21,221.32,12631.0,221.38,221.43,221.21,221.32,12631.0
2025-05-23 12:30:00,221.18,221.18,220.93,221.01,14173.0,221.18,221.18,220.93,221.01,14173.0
2025-05-23 12:35:00,221.01,221.25,220.85,221.19,20241.0,221.01,221.25,220.85,221.19,20241.0
2025-05-23 12:40:00,221.25,221.34,221.05,221.24,10443.0,221.25,221.34,221.05,221.24,10443.0
2025-05-23 12:45:00,221.3,221.4,221.13,221.24,27862.0,221.3,221.4,221.13,221.24,27862.0
2025-05-23 12:50:00,221.24,221.27,221.05,221.27,42361.0,221.24,221.27,221.05,221.27,42361.0
2025-05-23 12:55:00,221.27,221.36,220.79,220.84,12740.0,221.27,221.36,220.79,220.84,12740.0
2025-05-23 13:00:00,220.84,221.0,220.66,220.91,25435.0,220.84,221.0,220.66,220.91,25435.0
2025-05-23 13:05:00,220.88,221.12,220.82,220.84,12435.0,220.88,221.12,220.82,220.84,12435.0
2025-05-23 13:10:00,220.87,221.13,220.84,221.12,11257.0,220.87,221.13,220.84,221.12,11257.0
2025-05-23 13:15:00,221.12,221.49,221.06,221.43,14492.0,221.12,221.49,221.06,221.43,14492.0
2025-05-23 13:20:00,221.42,221.5,221.32,221.37,16252.0,221.42,221.5,221.32,221.37,16252.0
2025-05-23 13:25:00,221.43,221.54,221.23,221.46,19339.0,221.43,221.54,221.23,221.46,19339.0
2025-05-23 13:30:00,221.4,221.47,221.24,221.32,11710.0,221.4,221.47,221.24,221.32,11710.0
2025-05-23 13:35:00,221.29,221.32,221.11,221.25,11433.0,221.29,221.32,221.11,221.25,11433.0
2025-05-23 13:40:00,221.23,221.27,221.12,221.27,6826.0,221.23,221.27,221.12,221.27,6826.0
2025-05-23 13:45:00,221.25,221.51,221.18,221.45,14372.0,221.25,221.51,221.18,221.45,14372.0
2025-05-23 13:50:00,221.48,221.76,221.43,221.5,10324.0,221.48,221.76,221.43,221.5,10324.0
2025-05-23 13:55:00,221.39,221.45,221.22,221.4,5503.0,221.39,221.45,221.22,221.4,5503.0
2025-05-23 14:00:00,221.31,221.5,221.28,221.38,9403.0,221.31,221.5,221.28,221.38,9403.0
2025-05-23 14:05:00,221.44,221.61,221.42,221.58,5883.0,221.44,221.61,221.42,221.58,5883.0
2025-05-23 14:10:00,221.58,221.94,221.53,221.93,10268.0,221.58,221.94,221.53,221.93,10268.0
2025-05-23 14:15:00,221.94,222.03,221.56,221.62,15486.0,221.94,222.03,221.56,221.62,15486.0
2025-05-23 14:20:00,221.53,221.61,221.31,221.32,13846.0,221.53,221.61,221.31,221.32,13846.0
2025-05-23 14:25:00,221.39,221.44,221.21,221.28,18452.0,221.39,221.44,221.21,221.28,18452.0
2025-05-23 14:30:00,221.36,221.5,221.31,221.41,18954.0,221.36,221.5,221.31,221.41,18954.0
2025-05-23 14:35:00,221.47,221.56,221.32,221.32,18757.0,221.47,221.56,221.32,221.32,18757.0
2025-05-23 14:40:00,221.29,221.45,221.25,221.38,13922.0,221.29,221.45,221.25,221.38,13922.0
2025-05-23 14:45:00,221.38,221.6,221.25,221.6,13182.0,221.38,221.6,221.25,221.6,13182.0
2025-05-23 14:50:00,221.55,221.77,221.54,221.73,8707.0,221.55,221.77,221.54,221.73,8707.0
2025-05-23 14:55:00,221.73,221.81,221.58,221.58,8575.0,221.73,221.81,221.58,221.58,8575.0
2025-05-23 15:00:00,221.62,221.68,221.48,221.63,8696.0,221.62,221.68,221.48,221.63,8696.0
2025-05-23 15:05:00,221.63,221.7,221.57,221.69,13179.0,221.63,221.7,221.57,221.69,13179.0
2025-05-23 15:10:00,221.66,221.85,221.63,221.78,10378.0,221.66,221.85,221.63,221.78,10378.0
2025-05-23 15:15:00,221.78,221.78,221.56,221.61,13567.0,221.78,221.78,221.56,221.61,13567.0
2025-05-23 15:20:00,221.58,221.66,221.48,221.56,13746.0,221.58,221.66,221.48,221.56,13746.0
2025-05-23 15:25:00,221.52,221.62,221.39,221.49,17730.0,221.52,221.62,221.39,221.49,17730.0
2025-05-23 15:30:00,221.51,221.77,221.5,221.73,32944.0,221.51,221.77,221.5,221.73,32944.0
2025-05-23 15:35:00,221.73,221.78,221.61,221.76,32473.0,221.73,221.78,221.61,221.76,32473.0
2025-05-23 15:40:00,221.77,221.99,221.69,221.88,39307.0,221.77,221.99,221.69,221.88,39307.0
2025-05-23 15:45:00,221.87,221.93,221.4,221.44,21958.0,221.87,221.93,221.4,221.44,21958.0
2025-05-23 15:50:00,221.4,221.58,220.61,220.71,73771.0,221.4,221.58,220.61,220.71,73771.0
2025-05-23 15:55:00,220.66,221.26,220.57,221.19,167239.0,220.66,221.26,220.57,221.19,167239.0
2025-05-27 09:30:00,223.3,223.45,222.15,222.45,63522.0,223.3,223.45,222.15,222.45,63522.0
2025-05-27 09:35:00,222.48,222.83,222.0,222.39,25854.0,222.48,222.83,222.0,222.39,25854.0
2025-05-27 09:40:00,222.43,222.75,222.33,222.66,9752.0,222.43,222.75,222.33,222.66,9752.0
2025-05-27 09:45:00,222.74,223.01,222.01,222.15,18712.0,222.74,223.01,222.01,222.15,18712.0
2025-05-27 09:50:00,222.12,222.68,222.01,222.68,8947.0,222.12,222.68,222.01,222.68,8947.0
2025-05-27 09:55:00,222.59,222.76,222.21,222.27,15895.0,222.59,222.76,222.21,222.27,15895.0
2025-05-27 10:00:00,222.4,222.61,222.21,222.22,19237.0,222.4,222.61,222.21,222.22,19237.0
2025-05-27 10:05:00,222.36,222.69,222.2,222.43,21627.0,222.36,222.69,222.2,222.43,21627.0
2025-05-27 10:10:00,222.4,222.58,222.11,222.24,27326.0,222.4,222.58,222.11,222.24,27326.0
2025-05-27 10:15:00,222.24,222.76,222.11,222.76,9975.0,222.24,222.76,222.11,222.76,9975.0
2025-05-27 10:20:00,222.87,223.29,222.76,223.07,33881.0,222.87,223.29,222.76,223.07,33881.0
2025-05-27 10:25:00,223.08,223.28,223.03,223.12,34016.0,223.08,223.28,223.03,223.12,34016.0
2025-05-27 10:30:00,223.12,223.5,223.01,223.48,28384.0,223.12,223.5,223.01,223.48,28384.0
2025-05-27 10:35:00,223.49,223.7,223.37,223.69,28993.0,223.49,223.7,223.37,223.69,28993.0
2025-05-27 10:40:00,223.69,223.87,223.43,223.67,36007.0,223.69,223.87,223.43,223.67,36007.0
2025-05-27 10:45:00,223.67,223.91,223.6,223.91,35625.0,223.67,223.91,223.6,223.91,35625.0
2025-05-27 10:50:00,223.82,224.04,223.81,223.91,23706.0,223.82,224.04,223.81,223.91,23706.0
2025-05-27 10:55:00,223.93,224.23,223.88,224.23,37389.0,223.93,224.23,223.88,224.23,37389.0
2025-05-27 11:00:00,224.23,224.32,224.09,224.2,16525.0,224.23,224.32,224.09,224.2,16525.0
2025-05-27 11:05:00,224.23,224.33,223.9,223.91,26696.0,224.23,224.33,223.9,223.91,26696.0
2025-05-27 11:10:00,223.86,224.01,223.79,223.8,42314.0,223.86,224.01,223.79,223.8,42314.0
2025-05-27 11:15:00,223.9,224.19,223.79,224.18,43809.0,223.9,224.19,223.79,224.18,43809.0
2025-05-27 11:20:00,224.18,224.27,223.98,224.1,24366.0,224.18,224.27,223.98,224.1,24366.0
2025-05-27 11:25:00,224.14,224.72,224.14,224.5,35706.0,224.14,224.72,224.14,224.5,35706.0
2025-05-27 11:30:00,224.54,224.6,224.41,224.49,14086.0,224.54,224.6,224.41,224.49,14086.0
2025-05-27 11:35:00,224.5,224.91,224.4,224.81,25767.0,224.5,224.91,224.4,224.81,25767.0
2025-05-27 11:40:00,224.77,224.93,224.65,224.76,18827.0,224.77,224.93,224.65,224.76,18827.0
2025-05-27 11:45:00,224.7,224.81,224.38,224.4,21369.0,224.7,224.81,224.38,224.4,21369.0
2025-05-27 11:50:00,224.35,224.59,224.34,224.53,14337.0,224.35,224.59,224.34,224.53,14337.0
2025-05-27 11:55:00,224.53,224.65,224.44,224.48,22603.0,224.53,224.65,224.44,224.48,22603.0
2025-05-27 12:00:00,224.46,224.74,224.42,224.74,22343.0,224.46,224.74,224.42,224.74,22343.0
2025-05-27 12:05:00,224.73,224.76,224.56,224.7,18399.0,224.73,224.76,224.56,224.7,18399.0
2025-05-27 12:10:00,224.6,224.85,224.56,224.79,17826.0,224.6,224.85,224.56,224.79,17826.0
2025-05-27 12:15:00,224.79,224.85,224.67,224.69,8620.0,224.79,224.85,224.67,224.69,8620.0
2025-05-27 12:20:00,224.75,224.85,224.61,224.66,18065.0,224.75,224.85,224.61,224.66,18065.0
2025-05-27 12:25:00,224.66,224.66,224.4,224.51,28193.0,224.66,224.66,224.4,224.51,28193.0
2025-05-27 12:30:00,224.51,225.0,224.51,224.92,15116.0,224.51,225.0,224.51,224.92,15116.0
2025-05-27 12:35:00,224.92,225.15,224.74,225.05,15285.0,224.92,225.15,224.74,225.05,15285.0
2025-05-27 12:40:00,225.05,225.24,225.03,225.11,8276.0,225.05,225.24,225.03,225.11,8276.0
2025-05-27 12:45:00,225.11,225.2,225.01,225.12,9684.0,225.11,225.2,225.01,225.12,9684.0
2025-05-27 12:50:00,225.12,225.28,225.08,225.13,9530.0,225.12,225.28,225.08,225.13,9530.0
2025-05-27 12:55:00,225.15,225.19,225.06,225.16,9911.0,225.15,225.19,225.06,225.16,9911.0
2025-05-27 13:00:00,225.14,225.22,225.08,225.14,15051.0,225.14,225.22,225.08,225.14,15051.0
2025-05-27 13:05:00,225.14,225.21,224.88,224.91,11205.0,225.14,225.21,224.88,224.91,11205.0
2025-05-27 13:10:00,224.91,224.92,224.54,224.55,11208.0,224.91,224.92,224.54,224.55,11208.0
2025-05-27 13:15:00,224.53,224.54,224.29,224.54,14554.0,224.53,224.54,224.29,224.54,14554.0
2025-05-27 13:20:00,224.52,224.76,224.5,224.75,16177.0,224.52,224.76,224.5,224.75,16177.0
2025-05-27 13:25:00,224.75,224.85,224.71,224.74,10748.0,224.75,224.85,224.71,224.74,10748.0
2025-05-27 13:30:00,224.75,224.87,224.67,224.86,11317.0,224.75,224.87,224.67,224.86,11317.0
2025-05-27 13:35:00,224.81,224.89,224.52,224.62,21084.0,224.81,224.89,224.52,224.62,21084.0
2025-05-27 13:40:00,224.51,224.68,224.46,224.53,16921.0,224.51,224.68,224.46,224.53,16921.0
2025-05-27 13:45:00,224.53,224.9,224.46,224.84,28239.0,224.53,224.9,224.46,224.84,28239.0
2025-05-27 13:50:00,224.84,224.92,224.73,224.81,11472.0,224.84,224.92,224.73,224.81,11472.0
2025-05-27 13:55:00,224.81,224.91,224.81,224.86,12350.0,224.81,224.91,224.81,224.86,12350.0
2025-05-27 14:00:00,224.86,224.9,224.64,224.72,22908.0,224.86,224.9,224.64,224.72,22908.0
2025-05-27 14:05:00,224.66,225.0,224.66,224.98,9611.0,224.66,225.0,224.66,224.98,9611.0
2025-05-27 14:10:00,224.92,225.3,224.91,225.26,14404.0,224.92,225.3,224.91,225.26,14404.0
2025-05-27 14:15:00,225.28,225.58,225.25,225.55,7152.0,225.28,225.58,225.25,225.55,7152.0
2025-05-27 14:20:00,225.46,225.5,225.3,225.38,12817.0,225.46,225.5,225.3,225.38,12817.0
2025-05-27 14:25:00,225.38,225.45,225.26,225.26,10856.0,225.38,225.45,225.26,225.26,10856.0
2025-05-27 14:30:00,225.31,225.38,225.24,225.38,18307.0,225.31,225.38,225.24,225.38,18307.0
2025-05-27 14:35:00,225.38,225.51,225.28,225.48,11602.0,225.38,225.51,225.28,225.48,11602.0
2025-05-27 14:40:00,225.45,225.47,225.17,225.19,13032.0,225.45,225.47,225.17,225.19,13032.0
2025-05-27 14:45:00,225.19,225.32,225.17,225.25,8392.0,225.19,225.32,225.17,225.25,8392.0
2025-05-27 14:50:00,225.27,225.28,225.09,225.11,19578.0,225.27,225.28,225.09,225.11,19578.0
2025-05-27 14:55:00,225.13,225.15,225.0,225.03,18233.0,225.13,225.15,225.0,225.03,18233.0
2025-05-27 15:00:00,225.02,225.06,224.89,225.01,15531.0,225.02,225.06,224.89,225.01,15531.0
2025-05-27 15:05:00,225.1,225.18,224.99,225.04,12600.0,225.1,225.18,224.99,225.04,12600.0
2025-05-27 15:10:00,225.09,225.2,225.02,225.06,15987.0,225.09,225.2,225.02,225.06,15987.0
2025-05-27 15:15:00,225.06,225.31,225.04,225.24,29914.0,225.06,225.31,225.04,225.24,29914.0
2025-05-27 15:20:00,225.27,225.43,225.2,225.36,16612.0,225.27,225.43,225.2,225.36,16612.0
2025-05-27 15:25:00,225.4,225.4,225.04,225.04,26384.0,225.4,225.4,225.04,225.04,26384.0
2025-05-27 15:30:00,225.01,225.12,224.95,225.09,30724.0,225.01,225.12,224.95,225.09,30724.0
2025-05-27 15:35:00,225.13,225.33,225.05,225.23,37017.0,225.13,225.33,225.05,225.23,37017.0
2025-05-27 15:40:00,225.24,225.33,225.11,225.2,38217.0,225.24,225.33,225.11,225.2,38217.0
2025-05-27 15:45:00,225.19,225.33,225.13,225.18,33892.0,225.19,225.33,225.13,225.18,33892.0
2025-05-27 15:50:00,225.18,225.34,225.0,225.13,73928.0,225.18,225.34,225.0,225.13,73928.0
2025-05-27 15:55:00,225.16,225.82,225.02,225.79,280640.0,225.16,225.82,225.02,225.79,280640.0
2025-05-28 09:30:00,225.0,226.23,224.96,225.71,27346.0,225.0,226.23,224.96,225.71,27346.0
2025-05-28 09:35:00,225.54,226.49,225.54,226.49,16178.0,225.54,226.49,225.54,226.49,16178.0
2025-05-28 09:40:00,226.57,226.57,226.07,226.34,19721.0,226.57,226.57,226.07,226.34,19721.0
2025-05-28 09:45:00,226.29,226.39,226.04,226.28,16541.0,226.29,226.39,226.04,226.28,16541.0
2025-05-28 09:50:00,226.27,226.55,225.87,225.99,21229.0,226.27,226.55,225.87,225.99,21229.0
2025-05-28 09:55:00,226.0,226.33,226.0,226.21,23937.0,226.0,226.33,226.0,226.21,23937.0
2025-05-28 10:00:00,226.17,226.48,226.16,226.32,3691.0,226.17,226.48,226.16,226.32,3691.0
2025-05-28 10:05:00,226.31,226.72,226.31,226.43,14594.0,226.31,226.72,226.31,226.43,14594.0
2025-05-28 10:10:00,226.37,226.76,226.25,226.29,11147.0,226.37,226.76,226.25,226.29,11147.0
2025-05-28 10:15:00,226.18,226.29,225.78,225.89,18236.0,226.18,226.29,225.78,225.89,18236.0
2025-05-28 10:20:00,225.82,226.22,225.82,226.17,10476.0,225.82,226.22,225.82,226.17,10476.0
2025-05-28 10:25:00,226.17,226.28,225.98,226.11,10515.0,226.17,226.28,225.98,226.11,10515.0
2025-05-28 10:30:00,226.04,226.27,225.9,226.18,9672.0,226.04,226.27,225.9,226.18,9672.0
2025-05-28 10:35:00,226.13,226.14,225.33,225.57,17427.0,226.13,226.14,225.33,225.57,17427.0
2025-05-28 10:40:00,225.46,225.71,225.37,225.49,10228.0,225.46,225.71,225.37,225.49,10228.0
2025-05-28 10:45:00,225.48,225.51,225.35,225.51,4400.0,225.48,225.51,225.35,225.51,4400.0
2025-05-28 10:50:00,225.49,225.57,225.27,225.48,12903.0,225.49,225.57,225.27,225.48,12903.0
2025-05-28 10:55:00,225.48,225.57,225.41,225.5,8950.0,225.48,225.57,225.41,225.5,8950.0
2025-05-28 11:00:00,225.43,225.63,225.33,225.63,24541.0,225.43,225.63,225.33,225.63,24541.0
2025-05-28 11:05:00,225.6,225.76,225.24,225.27,4726.0,225.6,225.76,225.24,225.27,4726.0
2025-05-28 11:10:00,225.27,225.32,225.13,225.18,7069.0,225.27,225.32,225.13,225.18,7069.0
2025-05-28 11:15:00,225.18,225.57,225.14,225.5,16868.0,225.18,225.57,225.14,225.5,16868.0
2025-05-28 11:20:00,225.49,225.52,225.11,225.11,8520.0,225.49,225.52,225.11,225.11,8520.0
2025-05-28 11:25:00,225.26,225.27,225.06,225.12,11698.0,225.26,225.27,225.06,225.12,11698.0
2025-05-28 11:30:00,225.12,225.22,225.05,225.1,7483.0,225.12,225.22,225.05,225.1,7483.0
2025-05-28 11:35:00,225.14,225.49,225.09,225.49,15250.0,225.14,225.49,225.09,225.49,15250.0
2025-05-28 11:40:00,225.48,225.51,225.23,225.24,7790.0,225.48,225.51,225.23,225.24,7790.0
2025-05-28 11:45:00,225.16,225.35,225.13,225.3,4105.0,225.16,225.35,225.13,225.3,4105.0
2025-05-28 11:50:00,225.27,225.52,225.26,225.41,4683.0,225.27,225.52,225.26,225.41,4683.0
2025-05-28 11:55:00,225.46,225.53,225.16,225.17,5479.0,225.46,225.53,225.16,225.17,5479.0
2025-05-28 12:00:00,225.2,225.5,225.2,225.48,4280.0,225.2,225.5,225.2,225.48,4280.0
2025-05-28 12:05:00,225.41,225.79,225.4,225.59,8472.0,225.41,225.79,225.4,225.59,8472.0
2025-05-28 12:10:00,225.56,225.59,225.47,225.55,4340.0,225.56,225.59,225.47,225.55,4340.0
2025-05-28 12:15:00,225.56,225.84,225.55,225.79,9783.0,225.56,225.84,225.55,225.79,9783.0
2025-05-28 12:20:00,225.79,225.79,225.46,225.6,5461.0,225.79,225.79,225.46,225.6,5461.0
2025-05-28 12:25:00,225.55,225.85,225.55,225.68,5733.0,225.55,225.85,225.55,225.68,5733.0
2025-05-28 12:30:00,225.73,225.82,225.72,225.75,3989.0,225.73,225.82,225.72,225.75,3989.0
2025-05-28 12:35:00,225.75,225.91,225.75,225.82,4124.0,225.75,225.91,225.75,225.82,4124.0
2025-05-28 12:40:00,225.89,226.1,225.74,226.1,12774.0,225.89,226.1,225.74,226.1,12774.0
2025-05-28 12:45:00,226.09,226.16,225.97,226.07,9493.0,226.09,226.16,225.97,226.07,9493.0
2025-05-28 12:50:00,226.07,226.08,225.69,225.69,17323.0,226.07,226.08,225.69,225.69,17323.0
2025-05-28 12:55:00,225.69,225.94,225.68,225.9,3766.0,225.69,225.94,225.68,225.9,3766.0
2025-05-28 13:00:00,225.85,226.09,225.78,226.04,3841.0,225.85,226.09,225.78,226.04,3841.0
2025-05-28 13:05:00,226.08,226.22,226.05,226.14,8280.0,226.08,226.22,226.05,226.14,8280.0
2025-05-28 13:10:00,226.19,226.21,225.9,226.04,6875.0,226.19,226.21,225.9,226.04,6875.0
2025-05-28 13:15:00,225.96,226.04,225.96,226.04,1707.0,225.96,226.04,225.96,226.04,1707.0
2025-05-28 13:20:00,225.97,226.06,225.78,225.79,9071.0,225.97,226.06,225.78,225.79,9071.0
2025-05-28 13:25:00,225.77,225.84,225.62,225.79,11394.0,225.77,225.84,225.62,225.79,11394.0
2025-05-28 13:30:00,225.79,225.79,225.55,225.64,5222.0,225.79,225.79,225.55,225.64,5222.0
2025-05-28 13:35:00,225.55,225.55,225.39,225.47,3718.0,225.55,225.55,225.39,225.47,3718.0
2025-05-28 13:40:00,225.44,225.45,225.34,225.4,4278.0,225.44,225.45,225.34,225.4,4278.0
2025-05-28 13:45:00,225.43,225.54,225.41,225.46,5756.0,225.43,225.54,225.41,225.46,5756.0
2025-05-28 13:50:00,225.42,225.51,225.33,225.49,8182.0,225.42,225.51,225.33,225.49,8182.0
2025-05-28 13:55:00,225.52,225.52,225.33,225.42,5062.0,225.52,225.52,225.33,225.42,5062.0
2025-05-28 14:00:00,225.36,225.72,225.36,225.68,8119.0,225.36,225.72,225.36,225.68,8119.0
2025-05-28 14:05:00,225.61,225.72,225.51,225.56,5923.0,225.61,225.72,225.51,225.56,5923.0
2025-05-28 14:10:00,225.49,225.64,225.46,225.62,4013.0,225.49,225.64,225.46,225.62,4013.0
2025-05-28 14:15:00,225.56,225.67,225.52,225.59,4257.0,225.56,225.67,225.52,225.59,4257.0
2025-05-28 14:20:00,225.59,225.63,225.42,225.49,14457.0,225.59,225.63,225.42,225.49,14457.0
2025-05-28 14:25:00,225.46,225.64,225.41,225.64,3770.0,225.46,225.64,225.41,225.64,3770.0
2025-05-28 14:30:00,225.64,225.69,225.36,225.37,5904.0,225.64,225.69,225.36,225.37,5904.0
2025-05-28 14:35:00,225.43,225.52,225.37,225.37,4604.0,225.43,225.52,225.37,225.37,4604.0
2025-05-28 14:40:00,225.4,225.4,225.22,225.22,7338.0,225.4,225.4,225.22,225.22,7338.0
2025-05-28 14:45:00,225.28,225.42,225.28,225.33,9475.0,225.28,225.42,225.28,225.33,9475.0
2025-05-28 14:50:00,225.31,225.33,224.61,225.05,31526.0,225.31,225.33,224.61,225.05,31526.0
2025-05-28 14:55:00,224.9,225.35,224.9,225.32,8570.0,224.9,225.35,224.9,225.32,8570.0
2025-05-28 15:00:00,225.24,225.43,225.2,225.32,7088.0,225.24,225.43,225.2,225.32,7088.0
2025-05-28 15:05:00,225.31,225.59,225.31,225.47,11229.0,225.31,225.59,225.31,225.47,11229.0
2025-05-28 15:10:00,225.47,225.56,225.21,225.23,18647.0,225.47,225.56,225.21,225.23,18647.0
2025-05-28 15:15:00,225.27,225.31,225.12,225.18,9168.0,225.27,225.31,225.12,225.18,9168.0
2025-05-28 15:20:00,225.19,225.25,225.0,225.01,24581.0,225.19,225.25,225.0,225.01,24581.0
2025-05-28 15:25:00,225.01,225.06,224.9,224.96,15602.0,225.01,225.06,224.9,224.96,15602.0
2025-05-28 15:30:00,224.97,225.11,224.83,224.98,19904.0,224.97,225.11,224.83,224.98,19904.0
2025-05-28 15:35:00,224.99,224.99,224.8,224.91,11358.0,224.99,224.99,224.8,224.91,11358.0
2025-05-28 15:40:00,224.81,224.89,224.74,224.88,14991.0,224.81,224.89,224.74,224.88,14991.0
2025-05-28 15:45:00,224.86,225.09,224.79,225.01,20073.0,224.86,225.09,224.79,225.01,20073.0
2025-05-28 15:50:00,224.96,224.98,224.47,224.59,48209.0,224.96,224.98,224.47,224.59,48209.0
2025-05-28 15:55:00,224.55,224.8,224.36,224.58,143658.0,224.55,224.8,224.36,224.58,143658.0
2025-05-29 09:30:00,225.54,226.0,224.64,225.03,28781.0,225.54,226.0,224.64,225.03,28781.0
2025-05-29 09:35:00,225.08,225.61,225.07,225.15,8738.0,225.08,225.61,225.07,225.15,8738.0
2025-05-29 09:40:00,225.14,225.54,224.93,225.03,11326.0,225.14,225.54,224.93,225.03,11326.0
2025-05-29 09:45:00,225.03,225.03,224.48,224.91,11355.0,225.03,225.03,224.48,224.91,11355.0
2025-05-29 09:50:00,224.83,225.63,224.71,225.63,6168.0,224.83,225.63,224.71,225.63,6168.0
2025-05-29 09:55:00,225.69,225.71,225.29,225.33,3265.0,225.69,225.71,225.29,225.33,3265.0
2025-05-29 10:00:00,225.34,225.5,225.01,225.12,14007.0,225.34,225.5,225.01,225.12,14007.0
2025-05-29 10:05:00,225.11,225.23,224.45,224.52,6555.0,225.11,225.23,224.45,224.52,6555.0
2025-05-29 10:10:00,224.53,224.74,224.42,224.71,17172.0,224.53,224.74,224.42,224.71,17172.0
2025-05-29 10:15:00,224.7,224.77,224.29,224.29,9322.0,224.7,224.77,224.29,224.29,9322.0
2025-05-29 10:20:00,224.21,224.21,223.77,223.84,10092.0,224.21,224.21,223.77,223.84,10092.0
2025-05-29 10:25:00,223.93,224.48,223.93,224.2,12245.0,223.93,224.48,223.93,224.2,12245.0
2025-05-29 10:30:00,224.12,224.45,223.82,223.88,7064.0,224.12,224.45,223.82,223.88,7064.0
2025-05-29 10:35:00,223.92,224.2,223.85,224.14,8422.0,223.92,224.2,223.85,224.14,8422.0
2025-05-29 10:40:00,224.19,224.21,223.8,224.04,7258.0,224.19,224.21,223.8,224.04,7258.0
2025-05-29 10:45:00,224.04,224.2,223.84,223.84,1840.0,224.04,224.2,223.84,223.84,1840.0
2025-05-29 10:50:00,223.81,223.84,223.59,223.8,7370.0,223.81,223.84,223.59,223.8,7370.0
2025-05-29 10:55:00,223.78,224.34,223.78,224.24,10155.0,223.78,224.34,223.78,224.24,10155.0
2025-05-29 11:00:00,224.18,224.33,223.64,223.72,7212.0,224.18,224.33,223.64,223.72,7212.0
2025-05-29 11:05:00,223.71,223.91,223.63,223.64,2633.0,223.71,223.91,223.63,223.64,2633.0
2025-05-29 11:10:00,223.74,223.98,223.72,223.84,18482.0,223.74,223.98,223.72,223.84,18482.0
2025-05-29 11:15:00,223.84,223.95,223.33,223.37,8470.0,223.84,223.95,223.33,223.37,8470.0
2025-05-29 11:20:00,223.44,223.83,223.42,223.42,7557.0,223.44,223.83,223.42,223.42,7557.0
2025-05-29 11:25:00,223.53,223.65,223.35,223.49,9776.0,223.53,223.65,223.35,223.49,9776.0
2025-05-29 11:30:00,223.47,223.54,222.85,222.95,14995.0,223.47,223.54,222.85,222.95,14995.0
2025-05-29 11:35:00,223.01,223.16,222.86,222.86,12729.0,223.01,223.16,222.86,222.86,12729.0
2025-05-29 11:40:00,222.96,223.24,222.86,223.11,5701.0,222.96,223.24,222.86,223.11,5701.0
2025-05-29 11:45:00,222.99,223.23,222.85,222.92,6099.0,222.99,223.23,222.85,222.92,6099.0
2025-05-29 11:50:00,222.97,223.15,222.75,222.75,10428.0,222.97,223.15,222.75,222.75,10428.0
2025-05-29 11:55:00,222.87,222.87,221.77,222.0,19245.0,222.87,222.87,221.77,222.0,19245.0
2025-05-29 12:00:00,222.03,222.3,221.66,222.21,5659.0,222.03,222.3,221.66,222.21,5659.0
2025-05-29 12:05:00,222.19,222.59,222.16,222.55,6322.0,222.19,222.59,222.16,222.55,6322.0
2025-05-29 12:10:00,222.47,222.73,222.41,222.73,12039.0,222.47,222.73,222.41,222.73,12039.0
2025-05-29 12:15:00,222.73,223.04,222.62,223.03,8316.0,222.73,223.04,222.62,223.03,8316.0
2025-05-29 12:20:00,223.05,223.14,222.85,222.9,7829.0,223.05,223.14,222.85,222.9,7829.0
2025-05-29 12:25:00,222.87,222.87,222.55,222.66,12805.0,222.87,222.87,222.55,222.66,12805.0
2025-05-29 12:30:00,222.66,222.81,222.59,222.74,8331.0,222.66,222.81,222.59,222.74,8331.0
2025-05-29 12:35:00,222.74,222.8,222.61,222.77,6613.0,222.74,222.8,222.61,222.77,6613.0
2025-05-29 12:40:00,222.77,223.02,222.71,222.88,8968.0,222.77,223.02,222.71,222.88,8968.0
2025-05-29 12:45:00,222.96,223.01,222.42,222.49,22272.0,222.96,223.01,222.42,222.49,22272.0
2025-05-29 12:50:00,222.47,222.49,222.28,222.37,8682.0,222.47,222.49,222.28,222.37,8682.0
2025-05-29 12:55:00,222.44,222.74,222.35,222.7,17001.0,222.44,222.74,222.35,222.7,17001.0
2025-05-29 13:00:00,222.68,223.01,222.61,222.9,13829.0,222.68,223.01,222.61,222.9,13829.0
2025-05-29 13:05:00,222.9,222.95,222.56,222.67,28797.0,222.9,222.95,222.56,222.67,28797.0
2025-05-29 13:10:00,222.66,222.91,222.57,222.9,11425.0,222.66,222.91,222.57,222.9,11425.0
2025-05-29 13:15:00,222.9,222.9,222.56,222.63,12494.0,222.9,222.9,222.56,222.63,12494.0
2025-05-29 13:20:00,222.66,222.85,222.6,222.68,9906.0,222.66,222.85,222.6,222.68,9906.0
2025-05-29 13:25:00,222.79,222.79,222.55,222.68,6101.0,222.79,222.79,222.55,222.68,6101.0
2025-05-29 13:30:00,222.6,223.01,222.6,222.67,31708.0,222.6,223.01,222.6,222.67,31708.0
2025-05-29 13:35:00,222.64,222.77,222.53,222.62,8771.0,222.64,222.77,222.53,222.62,8771.0
2025-05-29 13:40:00,222.65,222.91,222.63,222.81,7494.0,222.65,222.91,222.63,222.81,7494.0
2025-05-29 13:45:00,222.81,222.87,222.62,222.69,7610.0,222.81,222.87,222.62,222.69,7610.0
2025-05-29 13:50:00,222.69,222.79,222.57,222.62,8582.0,222.69,222.79,222.57,222.62,8582.0
2025-05-29 13:55:00,222.66,222.8,222.57,222.66,5948.0,222.66,222.8,222.57,222.66,5948.0
2025-05-29 14:00:00,222.67,222.8,222.66,222.68,9127.0,222.67,222.8,222.66,222.68,9127.0
2025-05-29 14:05:00,222.7,222.83,222.48,222.53,14851.0,222.7,222.83,222.48,222.53,14851.0
2025-05-29 14:10:00,222.51,222.74,222.51,222.7,7125.0,222.51,222.74,222.51,222.7,7125.0
2025-05-29 14:15:00,222.7,222.7,222.39,222.49,14400.0,222.7,222.7,222.39,222.49,14400.0
2025-05-29 14:20:00,222.42,222.88,222.4,222.82,26053.0,222.42,222.88,222.4,222.82,26053.0
2025-05-29 14:25:00,222.8,223.18,222.77,223.13,30101.0,222.8,223.18,222.77,223.13,30101.0
2025-05-29 14:30:00,223.13,223.48,223.01,223.28,24023.0,223.13,223.48,223.01,223.28,24023.0
2025-05-29 14:35:00,223.42,223.93,223.41,223.93,17800.0,223.42,223.93,223.41,223.93,17800.0
2025-05-29 14:40:00,223.92,224.12,223.87,224.01,20846.0,223.92,224.12,223.87,224.01,20846.0
2025-05-29 14:45:00,224.06,224.35,223.94,224.34,22897.0,224.06,224.35,223.94,224.34,22897.0
2025-05-29 14:50:00,224.3,224.34,224.03,224.23,32716.0,224.3,224.34,224.03,224.23,32716.0
2025-05-29 14:55:00,224.33,224.52,224.22,224.45,29777.0,224.33,224.52,224.22,224.45,29777.0
2025-05-29 15:00:00,224.4,224.74,224.23,224.6,28684.0,224.4,224.74,224.23,224.6,28684.0
2025-05-29 15:05:00,224.62,224.82,224.21,224.35,50794.0,224.62,224.82,224.21,224.35,50794.0
2025-05-29 15:10:00,224.39,224.62,224.24,224.29,104561.0,224.39,224.62,224.24,224.29,104561.0
2025-05-29 15:15:00,224.24,224.41,224.1,224.41,14574.0,224.24,224.41,224.1,224.41,14574.0
2025-05-29 15:20:00,224.35,224.78,224.35,224.73,25473.0,224.35,224.78,224.35,224.73,25473.0
2025-05-29 15:25:00,224.75,224.78,224.52,224.62,27179.0,224.75,224.78,224.52,224.62,27179.0
2025-05-29 15:30:00,224.58,224.88,224.57,224.66,25912.0,224.58,224.88,224.57,224.66,25912.0
2025-05-29 15:35:00,224.74,224.85,224.57,224.68,64266.0,224.74,224.85,224.57,224.68,64266.0
2025-05-29 15:40:00,224.68,224.78,224.5,224.69,22698.0,224.68,224.78,224.5,224.69,22698.0
2025-05-29 15:45:00,224.64,224.98,224.59,224.91,24983.0,224.64,224.98,224.59,224.91,24983.0
2025-05-29 15:50:00,224.99,225.22,224.54,224.59,36894.0,224.99,225.22,224.54,224.59,36894.0
2025-05-29 15:55:00,224.67,225.0,224.49,224.91,123110.0,224.67,225.0,224.49,224.91,123110.0
2025-05-30 09:30:00,223.91,224.02,222.41,223.89,46477.0,223.91,224.02,222.41,223.89,46477.0
2025-05-30 09:35:00,223.89,224.47,223.57,224.24,16058.0,223.89,224.47,223.57,224.24,16058.0
2025-05-30 09:40:00,224.02,224.67,224.02,224.38,18008.0,224.02,224.67,224.02,224.38,18008.0
2025-05-30 09:45:00,224.71,224.71,224.05,224.37,36443.0,224.71,224.71,224.05,224.37,36443.0
2025-05-30 09:50:00,224.33,225.0,224.32,224.75,49545.0,224.33,225.0,224.32,224.75,49545.0
2025-05-30 09:55:00,224.76,225.04,224.67,224.78,20415.0,224.76,225.04,224.67,224.78,20415.0
2025-05-30 10:00:00,224.73,225.07,224.73,225.05,24114.0,224.73,225.07,224.73,225.05,24114.0
2025-05-30 10:05:00,225.04,225.13,224.59,224.73,21004.0,225.04,225.13,224.59,224.73,21004.0
2025-05-30 10:10:00,224.78,225.12,224.7,225.02,19876.0,224.78,225.12,224.7,225.02,19876.0
2025-05-30 10:15:00,224.98,225.15,224.9,224.94,15764.0,224.98,225.15,224.9,224.94,15764.0
2025-05-30 10:20:00,224.99,225.03,224.76,224.91,10701.0,224.99,225.03,224.76,224.91,10701.0
2025-05-30 10:25:00,224.95,225.35,224.75,224.77,9198.0,224.95,225.35,224.75,224.77,9198.0
2025-05-30 10:30:00,224.61,224.67,224.46,224.47,86670.0,224.61,224.67,224.46,224.47,86670.0
2025-05-30 10:35:00,224.47,225.18,224.46,224.89,41719.0,224.47,225.18,224.46,224.89,41719.0
2025-05-30 10:40:00,225.02,225.07,224.51,224.52,15310.0,225.02,225.07,224.51,224.52,15310.0
2025-05-30 10:45:00,224.5,224.54,224.21,224.31,17271.0,224.5,224.54,224.21,224.31,17271.0
2025-05-30 10:50:00,224.3,224.3,224.1,224.16,4566.0,224.3,224.3,224.1,224.16,4566.0
2025-05-30 10:55:00,224.22,224.59,224.2,224.59,26191.0,224.22,224.59,224.2,224.59,26191.0
2025-05-30 11:00:00,224.62,224.78,224.51,224.78,5607.0,224.62,224.78,224.51,224.78,5607.0
2025-05-30 11:05:00,224.66,224.82,224.58,224.71,22503.0,224.66,224.82,224.58,224.71,22503.0
2025-05-30 11:10:00,224.62,224.81,224.5,224.81,12345.0,224.62,224.81,224.5,224.81,12345.0
2025-05-30 11:15:00,224.71,224.81,224.56,224.66,6967.0,224.71,224.81,224.56,224.66,6967.0
2025-05-30 11:20:00,224.79,224.8,224.64,224.72,6710.0,224.79,224.8,224.64,224.72,6710.0
2025-05-30 11:25:00,224.71,224.94,224.53,224.83,9085.0,224.71,224.94,224.53,224.83,9085.0
2025-05-30 11:30:00,224.8,224.88,224.05,224.14,17012.0,224.8,224.88,224.05,224.14,17012.0
2025-05-30 11:35:00,224.14,224.29,224.11,224.25,13220.0,224.14,224.29,224.11,224.25,13220.0
2025-05-30 11:40:00,224.22,224.47,224.18,224.25,42683.0,224.22,224.47,224.18,224.25,42683.0
2025-05-30 11:45:00,224.23,224.38,224.04,224.36,11673.0,224.23,224.38,224.04,224.36,11673.0
2025-05-30 11:50:00,224.36,224.53,224.32,224.43,3739.0,224.36,224.53,224.32,224.43,3739.0
2025-05-30 11:55:00,224.53,224.73,224.41,224.41,4834.0,224.53,224.73,224.41,224.41,4834.0
2025-05-30 12:00:00,224.5,224.5,224.32,224.38,5060.0,224.5,224.5,224.32,224.38,5060.0
2025-05-30 12:05:00,224.38,224.95,224.37,224.87,6606.0,224.38,224.95,224.37,224.87,6606.0
2025-05-30 12:10:00,224.94,225.14,224.94,225.11,8092.0,224.94,225.14,224.94,225.11,8092.0
2025-05-30 12:15:00,225.06,225.18,224.99,225.17,34489.0,225.06,225.18,224.99,225.17,34489.0
2025-05-30 12:20:00,225.16,225.28,224.93,225.15,14300.0,225.16,225.28,224.93,225.15,14300.0
2025-05-30 12:25:00,225.18,225.24,224.48,224.55,35061.0,225.18,225.24,224.48,224.55,35061.0
2025-05-30 12:30:00,224.61,224.61,223.95,224.21,5007.0,224.61,224.61,223.95,224.21,5007.0
2025-05-30 12:35:00,224.27,224.67,224.05,224.67,11521.0,224.27,224.67,224.05,224.67,11521.0
2025-05-30 12:40:00,224.66,224.78,224.28,224.28,7881.0,224.66,224.78,224.28,224.28,7881.0
2025-05-30 12:45:00,224.22,224.28,223.99,224.12,9863.0,224.22,224.28,223.99,224.12,9863.0
2025-05-30 12:50:00,224.08,224.47,224.07,224.46,15148.0,224.08,224.47,224.07,224.46,15148.0
2025-05-30 12:55:00,224.34,224.41,224.0,224.15,12216.0,224.34,224.41,224.0,224.15,12216.0
2025-05-30 13:00:00,224.1,224.37,224.04,224.16,10372.0,224.1,224.37,224.04,224.16,10372.0
2025-05-30 13:05:00,224.34,224.48,224.04,224.43,8450.0,224.34,224.48,224.04,224.43,8450.0
2025-05-30 13:10:00,224.38,224.38,224.2,224.28,6950.0,224.38,224.38,224.2,224.28,6950.0
2025-05-30 13:15:00,224.21,224.57,224.15,224.57,9392.0,224.21,224.57,224.15,224.57,9392.0
2025-05-30 13:20:00,224.57,224.6,224.28,224.42,11420.0,224.57,224.6,224.28,224.42,11420.0
2025-05-30 13:25:00,224.31,224.34,224.08,224.2,7395.0,224.31,224.34,224.08,224.2,7395.0
2025-05-30 13:30:00,224.21,224.58,224.21,224.52,15084.0,224.21,224.58,224.21,224.52,15084.0
2025-05-30 13:35:00,224.52,224.66,224.4,224.5,13332.0,224.52,224.66,224.4,224.5,13332.0
2025-05-30 13:40:00,224.55,224.76,224.36,224.36,81390.0,224.55,224.76,224.36,224.36,81390.0
2025-05-30 13:45:00,224.33,224.4,224.06,224.31,16877.0,224.33,224.4,224.06,224.31,16877.0
2025-05-30 13:50:00,224.31,224.42,224.22,224.24,7585.0,224.31,224.42,224.22,224.24,7585.0
2025-05-30 13:55:00,224.26,224.29,224.02,224.07,7419.0,224.26,224.29,224.02,224.07,7419.0
2025-05-30 14:00:00,224.16,224.49,224.07,224.42,17053.0,224.16,224.49,224.07,224.42,17053.0
2025-05-30 14:05:00,224.42,224.68,224.34,224.67,4555.0,224.42,224.68,224.34,224.67,4555.0
2025-05-30 14:10:00,224.67,224.88,224.65,224.71,7397.0,224.67,224.88,224.65,224.71,7397.0
2025-05-30 14:15:00,224.73,225.08,224.61,225.06,21327.0,224.73,225.08,224.61,225.06,21327.0
2025-05-30 14:20:00,225.06,225.24,224.98,225.09,5835.0,225.06,225.24,224.98,225.09,5835.0
2025-05-30 14:25:00,225.19,225.39,225.1,225.2,9283.0,225.19,225.39,225.1,225.2,9283.0
2025-05-30 14:30:00,225.23,225.33,224.96,225.05,16294.0,225.23,225.33,224.96,225.05,16294.0
2025-05-30 14:35:00,225.08,225.25,225.0,225.03,10121.0,225.08,225.25,225.0,225.03,10121.0
2025-05-30 14:40:00,225.07,225.08,224.87,224.93,6658.0,225.07,225.08,224.87,224.93,6658.0
2025-05-30 14:45:00,224.99,225.17,224.93,224.97,10338.0,224.99,225.17,224.93,224.97,10338.0
2025-05-30 14:50:00,224.99,225.07,224.85,224.93,7199.0,224.99,225.07,224.85,224.93,7199.0
2025-05-30 14:55:00,224.9,224.99,224.85,224.87,7035.0,224.9,224.99,224.85,224.87,7035.0
2025-05-30 15:00:00,224.87,225.29,224.87,225.25,24318.0,224.87,225.29,224.87,225.25,24318.0
2025-05-30 15:05:00,225.3,225.36,225.21,225.32,14484.0,225.3,225.36,225.21,225.32,14484.0
2025-05-30 15:10:00,225.2,225.36,225.09,225.27,16579.0,225.2,225.36,225.09,225.27,16579.0
2025-05-30 15:15:00,225.29,225.58,225.22,225.49,12319.0,225.29,225.58,225.22,225.49,12319.0
2025-05-30 15:20:00,225.51,225.51,225.28,225.45,8240.0,225.51,225.51,225.28,225.45,8240.0
2025-05-30 15:25:00,225.45,225.75,225.45,225.73,11861.0,225.45,225.75,225.45,225.73,11861.0
2025-05-30 15:30:00,225.65,225.84,225.47,225.77,16775.0,225.65,225.84,225.47,225.77,16775.0
2025-05-30 15:35:00,225.75,225.98,225.39,225.44,26182.0,225.75,225.98,225.39,225.44,26182.0
2025-05-30 15:40:00,225.39,225.61,225.26,225.49,26480.0,225.39,225.61,225.26,225.49,26480.0
2025-05-30 15:45:00,225.49,225.64,225.33,225.58,50056.0,225.49,225.64,225.33,225.58,50056.0
2025-05-30 15:50:00,225.52,226.27,225.4,226.07,206306.0,225.52,226.27,225.4,226.07,206306.0
2025-05-30 15:55:00,226.06,226.17,225.47,225.67,248745.0,226.06,226.17,225.47,225.67,248745.0
2025-06-02 09:30:00,224.09,224.88,223.05,223.37,63616.0,224.09,224.88,223.05,223.37,63616.0
2025-06-02 09:35:00,223.18,223.18,222.25,222.26,18446.0,223.18,223.18,222.25,222.26,18446.0
2025-06-02 09:40:00,222.24,223.41,222.24,223.29,9797.0,222.24,223.41,222.24,223.29,9797.0
2025-06-02 09:45:00,223.42,223.47,223.17,223.42,12296.0,223.42,223.47,223.17,223.42,12296.0
2025-06-02 09:50:00,223.34,223.4,222.54,222.94,43374.0,223.34,223.4,222.54,222.94,43374.0
2025-06-02 09:55:00,222.89,223.06,222.42,222.5,21561.0,222.89,223.06,222.42,222.5,21561.0
2025-06-02 10:00:00,222.5,222.5,221.79,222.0,25385.0,222.5,222.5,221.79,222.0,25385.0
2025-06-02 10:05:00,222.07,222.35,221.65,221.66,12797.0,222.07,222.35,221.65,221.66,12797.0
2025-06-02 10:10:00,221.66,222.3,221.54,222.0,18852.0,221.66,222.3,221.54,222.0,18852.0
2025-06-02 10:15:00,222.03,222.48,221.5,221.59,18204.0,222.03,222.48,221.5,221.59,18204.0
2025-06-02 10:20:00,221.58,222.43,221.4,221.4,219490.0,221.58,222.43,221.4,221.4,219490.0
2025-06-02 10:25:00,221.34,221.96,221.33,221.91,46115.0,221.34,221.96,221.33,221.91,46115.0
2025-06-02 10:30:00,221.91,222.26,221.69,222.26,9229.0,221.91,222.26,221.69,222.26,9229.0
2025-06-02 10:35:00,222.26,222.39,221.67,221.7,8344.0,222.26,222.39,221.67,221.7,8344.0
2025-06-02 10:40:00,221.67,222.17,221.52,221.99,12397.0,221.67,222.17,221.52,221.99,12397.0
2025-06-02 10:45:00,221.98,222.27,221.98,222.27,5438.0,221.98,222.27,221.98,222.27,5438.0
2025-06-02 10:50:00,222.24,222.63,222.23,222.3,12602.0,222.24,222.63,222.23,222.3,12602.0
2025-06-02 10:55:00,222.24,222.85,222.24,222.77,11282.0,222.24,222.85,222.24,222.77,11282.0
2025-06-02 11:00:00,222.84,222.98,222.6,222.62,18168.0,222.84,222.98,222.6,222.62,18168.0
2025-06-02 11:05:00,222.62,222.8,222.42,222.45,18453.0,222.62,222.8,222.42,222.45,18453.0
2025-06-02 11:10:00,222.57,222.84,222.44,222.72,7316.0,222.57,222.84,222.44,222.72,7316.0
2025-06-02 11:15:00,222.76,222.95,222.38,222.79,41686.0,222.76,222.95,222.38,222.79,41686.0
2025-06-02 11:20:00,222.83,223.6,222.79,223.08,193079.0,222.83,223.6,222.79,223.08,193079.0
2025-06-02 11:25:00,223.03,223.04,222.5,222.68,16095.0,223.03,223.04,222.5,222.68,16095.0
2025-06-02 11:30:00,222.66,222.81,222.47,222.57,43299.0,222.66,222.81,222.47,222.57,43299.0
2025-06-02 11:35:00,222.58,222.66,222.5,222.64,32544.0,222.58,222.66,222.5,222.64,32544.0
2025-06-02 11:40:00,222.65,223.07,222.53,223.07,9416.0,222.65,223.07,222.53,223.07,9416.0
2025-06-02 11:45:00,223.07,223.11,222.89,223.11,6066.0,223.07,223.11,222.89,223.11,6066.0
2025-06-02 11:50:00,223.16,223.52,223.15,223.43,12399.0,223.16,223.52,223.15,223.43,12399.0
2025-06-02 11:55:00,223.43,223.49,223.04,223.24,11581.0,223.43,223.49,223.04,223.24,11581.0
2025-06-02 12:00:00,223.15,223.22,222.48,222.78,25671.0,223.15,223.22,222.48,222.78,25671.0
2025-06-02 12:05:00,222.69,222.82,222.65,222.78,31341.0,222.69,222.82,222.65,222.78,31341.0
2025-06-02 12:10:00,222.74,223.0,222.73,222.97,9194.0,222.74,223.0,222.73,222.97,9194.0
2025-06-02 12:15:00,222.9,223.12,222.82,223.12,5722.0,222.9,223.12,222.82,223.12,5722.0
2025-06-02 12:20:00,223.03,223.16,222.99,223.15,4581.0,223.03,223.16,222.99,223.15,4581.0
2025-06-02 12:25:00,223.06,223.16,222.96,223.11,10793.0,223.06,223.16,222.96,223.11,10793.0
2025-06-02 12:30:00,223.04,223.17,222.96,223.17,7749.0,223.04,223.17,222.96,223.17,7749.0
2025-06-02 12:35:00,223.15,223.46,223.14,223.35,10490.0,223.15,223.46,223.14,223.35,10490.0
2025-06-02 12:40:00,223.33,223.4,223.21,223.21,3498.0,223.33,223.4,223.21,223.21,3498.0
2025-06-02 12:45:00,223.27,223.5,223.26,223.33,13943.0,223.27,223.5,223.26,223.33,13943.0
2025-06-02 12:50:00,223.33,223.53,223.23,223.45,13138.0,223.33,223.53,223.23,223.45,13138.0
2025-06-02 12:55:00,223.37,223.57,223.36,223.48,4465.0,223.37,223.57,223.36,223.48,4465.0
2025-06-02 13:00:00,223.57,223.73,223.32,223.36,22783.0,223.57,223.73,223.32,223.36,22783.0
2025-06-02 13:05:00,223.46,223.72,223.36,223.63,9868.0,223.46,223.72,223.36,223.63,9868.0
2025-06-02 13:10:00,223.63,223.75,223.61,223.65,2763.0,223.63,223.75,223.61,223.65,2763.0
2025-06-02 13:15:00,223.65,223.83,223.64,223.72,12732.0,223.65,223.83,223.64,223.72,12732.0
2025-06-02 13:20:00,223.72,223.83,223.6,223.83,9161.0,223.72,223.83,223.6,223.83,9161.0
2025-06-02 13:25:00,223.75,223.83,223.44,223.55,19170.0,223.75,223.83,223.44,223.55,19170.0
2025-06-02 13:30:00,223.55,223.62,223.38,223.44,19062.0,223.55,223.62,223.38,223.44,19062.0
2025-06-02 13:35:00,223.46,223.91,223.45,223.89,31907.0,223.46,223.91,223.45,223.89,31907.0
2025-06-02 13:40:00,223.85,224.09,223.84,223.95,5852.0,223.85,224.09,223.84,223.95,5852.0
2025-06-02 13:45:00,223.99,224.13,223.91,224.13,4718.0,223.99,224.13,223.91,224.13,4718.0
2025-06-02 13:50:00,224.0,224.33,224.0,224.09,11802.0,224.0,224.33,224.0,224.09,11802.0
2025-06-02 13:55:00,224.09,224.29,224.09,224.09,3715.0,224.09,224.29,224.09,224.09,3715.0
2025-06-02 14:00:00,224.18,224.4,224.08,224.32,13534.0,224.18,224.4,224.08,224.32,13534.0
2025-06-02 14:05:00,224.33,224.52,224.23,224.31,23742.0,224.33,224.52,224.23,224.31,23742.0
2025-06-02 14:10:00,224.31,224.61,224.2,224.6,8098.0,224.31,224.61,224.2,224.6,8098.0
2025-06-02 14:15:00,224.59,224.74,224.55,224.65,10217.0,224.59,224.74,224.55,224.65,10217.0
2025-06-02 14:20:00,224.55,225.01,224.51,224.8,13808.0,224.55,225.01,224.51,224.8,13808.0
2025-06-02 14:25:00,224.87,225.89,224.74,224.92,518831.0,224.87,225.89,224.74,224.92,518831.0
2025-06-02 14:30:00,224.89,225.15,224.87,225.06,8600.0,224.89,225.15,224.87,225.06,8600.0
2025-06-02 14:35:00,225.06,225.23,224.99,225.14,10496.0,225.06,225.23,224.99,225.14,10496.0
2025-06-02 14:40:00,225.08,225.27,225.01,225.08,29951.0,225.08,225.27,225.01,225.08,29951.0
2025-06-02 14:45:00,225.09,225.27,225.01,225.17,15308.0,225.09,225.27,225.01,225.17,15308.0
2025-06-02 14:50:00,225.17,225.33,225.15,225.25,4844.0,225.17,225.33,225.15,225.25,4844.0
2025-06-02 14:55:00,225.19,225.31,224.88,225.09,30771.0,225.19,225.31,224.88,225.09,30771.0
2025-06-02 15:00:00,225.16,225.26,225.03,225.18,8685.0,225.16,225.26,225.03,225.18,8685.0
2025-06-02 15:05:00,225.18,225.24,224.97,225.07,7771.0,225.18,225.24,224.97,225.07,7771.0
2025-06-02 15:10:00,225.03,225.05,224.92,224.92,22958.0,225.03,225.05,224.92,224.92,22958.0
2025-06-02 15:15:00,224.92,225.07,224.91,225.03,35392.0,224.92,225.07,224.91,225.03,35392.0
2025-06-02 15:20:00,225.04,225.23,225.0,225.16,20011.0,225.04,225.23,225.0,225.16,20011.0
2025-06-02 15:25:00,225.16,225.47,225.1,225.39,28624.0,225.16,225.47,225.1,225.39,28624.0
2025-06-02 15:30:00,225.39,225.57,225.36,225.4,57864.0,225.39,225.57,225.36,225.4,57864.0
2025-06-02 15:35:00,225.4,225.48,225.31,225.41,35635.0,225.4,225.48,225.31,225.41,35635.0
2025-06-02 15:40:00,225.41,225.45,225.16,225.24,21547.0,225.41,225.45,225.16,225.24,21547.0
2025-06-02 15:45:00,225.21,225.28,225.04,225.11,40935.0,225.21,225.28,225.04,225.11,40935.0
2025-06-02 15:50:00,225.15,225.36,225.07,225.31,64462.0,225.15,225.36,225.07,225.31,64462.0
2025-06-02 15:55:00,225.34,225.61,225.3,225.58,202682.0,225.34,225.61,225.3,225.58,202682.0
2025-06-03 09:30:00,225.9,227.4,225.23,227.23,43661.0,225.9,227.4,225.23,227.23,43661.0
2025-06-03 09:35:00,227.4,227.9,227.0,227.72,17998.0,227.4,227.9,227.0,227.72,17998.0
2025-06-03 09:40:00,227.61,227.87,226.88,227.09,18208.0,227.61,227.87,226.88,227.09,18208.0
2025-06-03 09:45:00,227.23,227.27,226.39,227.04,11012.0,227.23,227.27,226.39,227.04,11012.0
2025-06-03 09:50:00,227.06,227.71,226.95,227.58,6532.0,227.06,227.71,226.95,227.58,6532.0
2025-06-03 09:55:00,227.4,227.48,226.76,226.88,9173.0,227.4,227.48,226.76,226.88,9173.0
2025-06-03 10:00:00,226.78,227.01,226.25,226.32,15355.0,226.78,227.01,226.25,226.32,15355.0
2025-06-03 10:05:00,226.15,226.59,225.53,225.8,21324.0,226.15,226.59,225.53,225.8,21324.0
2025-06-03 10:10:00,226.03,226.16,225.68,226.01,10034.0,226.03,226.16,225.68,226.01,10034.0
2025-06-03 10:15:00,226.11,226.8,226.08,226.64,7071.0,226.11,226.8,226.08,226.64,7071.0
2025-06-03 10:20:00,226.64,226.88,226.59,226.7,8064.0,226.64,226.88,226.59,226.7,8064.0
2025-06-03 10:25:00,226.81,226.91,226.63,226.79,4821.0,226.81,226.91,226.63,226.79,4821.0
2025-06-03 10:30:00,226.87,227.09,226.74,226.78,12200.0,226.87,227.09,226.74,226.78,12200.0
2025-06-03 10:35:00,226.78,227.12,226.74,226.98,7922.0,226.78,227.12,226.74,226.98,7922.0
2025-06-03 10:40:00,227.06,227.43,226.9,227.36,4399.0,227.06,227.43,226.9,227.36,4399.0
2025-06-03 10:45:00,227.5,227.65,227.45,227.61,10090.0,227.5,227.65,227.45,227.61,10090.0
2025-06-03 10:50:00,227.62,227.78,227.48,227.64,9272.0,227.62,227.78,227.48,227.64,9272.0
2025-06-03 10:55:00,227.64,227.64,227.36,227.45,9170.0,227.64,227.64,227.36,227.45,9170.0
2025-06-03 11:00:00,227.38,227.82,227.38,227.76,8204.0,227.38,227.82,227.38,227.76,8204.0
2025-06-03 11:05:00,227.78,227.82,227.55,227.58,5058.0,227.78,227.82,227.55,227.58,5058.0
2025-06-03 11:10:00,227.51,227.51,227.13,227.22,10398.0,227.51,227.51,227.13,227.22,10398.0
2025-06-03 11:15:00,227.13,227.27,227.11,227.13,3806.0,227.13,227.27,227.11,227.13,3806.0
2025-06-03 11:20:00,227.21,227.46,227.12,227.37,7286.0,227.21,227.46,227.12,227.37,7286.0
2025-06-03 11:25:00,227.37,227.5,227.17,227.36,9033.0,227.37,227.5,227.17,227.36,9033.0
2025-06-03 11:30:00,227.37,227.54,227.28,227.44,5020.0,227.37,227.54,227.28,227.44,5020.0
2025-06-03 11:35:00,227.45,227.66,227.44,227.55,5685.0,227.45,227.66,227.44,227.55,5685.0
2025-06-03 11:40:00,227.57,227.72,227.46,227.65,5642.0,227.57,227.72,227.46,227.65,5642.0
2025-06-03 11:45:00,227.65,228.0,227.55,227.97,12851.0,227.65,228.0,227.55,227.97,12851.0
2025-06-03 11:50:00,227.94,227.94,227.62,227.63,8325.0,227.94,227.94,227.62,227.63,8325.0
2025-06-03 11:55:00,227.72,227.95,227.62,227.95,6012.0,227.72,227.95,227.62,227.95,6012.0
2025-06-03 12:00:00,227.88,228.15,227.74,228.03,15670.0,227.88,228.15,227.74,228.03,15670.0
2025-06-03 12:05:00,228.03,228.08,227.62,227.63,11403.0,228.03,228.08,227.62,227.63,11403.0
2025-06-03 12:10:00,227.63,227.87,227.55,227.82,7873.0,227.63,227.87,227.55,227.82,7873.0
2025-06-03 12:15:00,227.96,228.22,227.94,228.22,5320.0,227.96,228.22,227.94,228.22,5320.0
2025-06-03 12:20:00,228.21,228.21,227.72,227.97,9404.0,228.21,228.21,227.72,227.97,9404.0
2025-06-03 12:25:00,227.93,228.24,227.89,227.93,12033.0,227.93,228.24,227.89,227.93,12033.0
2025-06-03 12:30:00,228.1,228.25,227.99,227.99,6621.0,228.1,228.25,227.99,227.99,6621.0
2025-06-03 12:35:00,228.04,228.2,227.96,228.09,3521.0,228.04,228.2,227.96,228.09,3521.0
2025-06-03 12:40:00,228.0,228.21,227.96,228.12,5687.0,228.0,228.21,227.96,228.12,5687.0
2025-06-03 12:45:00,228.12,228.22,227.64,227.75,6642.0,228.12,228.22,227.64,227.75,6642.0
2025-06-03 12:50:00,227.75,228.18,227.74,228.07,7476.0,227.75,228.18,227.74,228.07,7476.0
2025-06-03 12:55:00,228.08,228.26,227.98,228.16,5082.0,228.08,228.26,227.98,228.16,5082.0
2025-06-03 13:00:00,228.21,228.21,227.98,228.06,5807.0,228.21,228.21,227.98,228.06,5807.0
2025-06-03 13:05:00,228.12,228.4,228.12,228.32,3730.0,228.12,228.4,228.12,228.32,3730.0
2025-06-03 13:10:00,228.25,228.53,228.25,228.48,2048.0,228.25,228.53,228.25,228.48,2048.0
2025-06-03 13:15:00,228.5,228.58,228.46,228.52,5422.0,228.5,228.58,228.46,228.52,5422.0
2025-06-03 13:20:00,228.45,228.49,228.32,228.32,6079.0,228.45,228.49,228.32,228.32,6079.0
2025-06-03 13:25:00,228.31,228.49,228.24,228.47,7017.0,228.31,228.49,228.24,228.47,7017.0
2025-06-03 13:30:00,228.47,228.65,228.39,228.59,5954.0,228.47,228.65,228.39,228.59,5954.0
2025-06-03 13:35:00,228.52,228.57,228.34,228.43,6023.0,228.52,228.57,228.34,228.43,6023.0
2025-06-03 13:40:00,228.35,228.63,228.34,228.61,14508.0,228.35,228.63,228.34,228.61,14508.0
2025-06-03 13:45:00,228.62,228.68,228.47,228.68,14669.0,228.62,228.68,228.47,228.68,14669.0
2025-06-03 13:50:00,228.58,228.61,228.14,228.15,14732.0,228.58,228.61,228.14,228.15,14732.0
2025-06-03 13:55:00,228.24,228.24,227.99,228.13,10291.0,228.24,228.24,227.99,228.13,10291.0
2025-06-03 14:00:00,228.13,228.43,228.06,228.39,22050.0,228.13,228.43,228.06,228.39,22050.0
2025-06-03 14:05:00,228.41,228.59,228.27,228.59,6544.0,228.41,228.59,228.27,228.59,6544.0
2025-06-03 14:10:00,228.5,228.52,228.31,228.42,8150.0,228.5,228.52,228.31,228.42,8150.0
2025-06-03 14:15:00,228.43,228.6,228.23,228.54,18485.0,228.43,228.6,228.23,228.54,18485.0
2025-06-03 14:20:00,228.57,228.69,228.46,228.67,10604.0,228.57,228.69,228.46,228.67,10604.0
2025-06-03 14:25:00,228.67,228.86,228.67,228.82,6933.0,228.67,228.86,228.67,228.82,6933.0
2025-06-03 14:30:00,228.83,229.01,228.79,228.97,23591.0,228.83,229.01,228.79,228.97,23591.0
2025-06-03 14:35:00,228.97,229.32,228.92,229.17,10655.0,228.97,229.32,228.92,229.17,10655.0
2025-06-03 14:40:00,229.18,229.21,228.81,228.93,8151.0,229.18,229.21,228.81,228.93,8151.0
2025-06-03 14:45:00,228.93,229.04,228.83,228.94,4759.0,228.93,229.04,228.83,228.94,4759.0
2025-06-03 14:50:00,228.92,228.92,228.72,228.8,8913.0,228.92,228.92,228.72,228.8,8913.0
2025-06-03 14:55:00,228.81,228.81,228.41,228.5,5409.0,228.81,228.81,228.41,228.5,5409.0
2025-06-03 15:00:00,228.48,228.48,228.28,228.4,7162.0,228.48,228.48,228.28,228.4,7162.0
2025-06-03 15:05:00,228.48,228.49,228.2,228.29,10201.0,228.48,228.49,228.2,228.29,10201.0
2025-06-03 15:10:00,228.36,228.47,228.22,228.36,13345.0,228.36,228.47,228.22,228.36,13345.0
2025-06-03 15:15:00,228.42,228.53,228.25,228.51,9911.0,228.42,228.53,228.25,228.51,9911.0
2025-06-03 15:20:00,228.51,228.68,228.48,228.68,6004.0,228.51,228.68,228.48,228.68,6004.0
2025-06-03 15:25:00,228.66,228.75,228.54,228.75,15838.0,228.66,228.75,228.54,228.75,15838.0
2025-06-03 15:30:00,228.67,228.93,228.67,228.93,8237.0,228.67,228.93,228.67,228.93,8237.0
2025-06-03 15:35:00,228.93,229.11,228.9,229.06,10496.0,228.93,229.11,228.9,229.06,10496.0
2025-06-03 15:40:00,229.06,229.16,228.99,229.11,20711.0,229.06,229.16,228.99,229.11,20711.0
2025-06-03 15:45:00,229.11,229.24,228.94,229.16,57390.0,229.11,229.24,228.94,229.16,57390.0
2025-06-03 15:50:00,229.09,229.14,228.69,228.89,45406.0,229.09,229.14,228.69,228.89,45406.0
2025-06-03 15:55:00,228.89,228.91,228.64,228.83,128457.0,228.89,228.91,228.64,228.83,128457.0
2025-06-04 09:30:00,228.67,229.75,228.66,229.48,28904.0,228.67,229.75,228.66,229.48,28904.0
2025-06-04 09:35:00,229.08,229.08,227.85,228.12,7815.0,229.08,229.08,227.85,228.12,7815.0
2025-06-04 09:40:00,228.35,228.93,228.11,228.77,11577.0,228.35,228.93,228.11,228.77,11577.0
2025-06-04 09:45:00,228.73,229.28,228.73,229.2,8072.0,228.73,229.28,228.73,229.2,8072.0
2025-06-04 09:50:00,229.21,229.49,228.78,228.78,5595.0,229.21,229.49,228.78,228.78,5595.0
2025-06-04 09:55:00,228.78,229.17,228.63,228.86,9586.0,228.78,229.17,228.63,228.86,9586.0
2025-06-04 10:00:00,228.86,229.49,228.59,228.93,21608.0,228.86,229.49,228.59,228.93,21608.0
2025-06-04 10:05:00,229.0,229.15,228.7,228.79,13072.0,229.0,229.15,228.7,228.79,13072.0
2025-06-04 10:10:00,228.79,228.79,228.12,228.57,3307.0,228.79,228.79,228.12,228.57,3307.0
2025-06-04 10:15:00,228.66,228.97,228.58,228.59,5002.0,228.66,228.97,228.58,228.59,5002.0
2025-06-04 10:20:00,228.58,228.65,227.85,228.27,22857.0,228.58,228.65,227.85,228.27,22857.0
2025-06-04 10:25:00,228.22,228.66,228.18,228.48,13107.0,228.22,228.66,228.18,228.48,13107.0
2025-06-04 10:30:00,228.46,228.75,228.45,228.69,7539.0,228.46,228.75,228.45,228.69,7539.0
2025-06-04 10:35:00,228.61,228.76,228.54,228.72,3613.0,228.61,228.76,228.54,228.72,3613.0
2025-06-04 10:40:00,228.77,228.85,228.45,228.58,6654.0,228.77,228.85,228.45,228.58,6654.0
2025-06-04 10:45:00,228.53,228.76,228.4,228.59,7982.0,228.53,228.76,228.4,228.59,7982.0
2025-06-04 10:50:00,228.62,228.62,228.16,228.32,10982.0,228.62,228.62,228.16,228.32,10982.0
2025-06-04 10:55:00,228.16,228.85,228.16,228.68,10322.0,228.16,228.85,228.16,228.68,10322.0
2025-06-04 11:00:00,228.8,229.0,228.62,228.84,6232.0,228.8,229.0,228.62,228.84,6232.0
2025-06-04 11:05:00,228.82,229.16,228.82,228.93,4751.0,228.82,229.16,228.82,228.93,4751.0
2025-06-04 11:10:00,228.97,228.99,228.74,228.85,5843.0,228.97,228.99,228.74,228.85,5843.0
2025-06-04 11:15:00,228.81,228.96,228.72,228.78,6899.0,228.81,228.96,228.72,228.78,6899.0
2025-06-04 11:20:00,228.84,228.97,228.67,228.97,6063.0,228.84,228.97,228.67,228.97,6063.0
2025-06-04 11:25:00,228.9,229.13,228.78,229.05,5166.0,228.9,229.13,228.78,229.05,5166.0
2025-06-04 11:30:00,229.03,229.17,228.95,229.12,6899.0,229.03,229.17,228.95,229.12,6899.0
2025-06-04 11:35:00,229.18,229.35,229.06,229.27,9261.0,229.18,229.35,229.06,229.27,9261.0
2025-06-04 11:40:00,229.27,229.5,229.18,229.22,4492.0,229.27,229.5,229.18,229.22,4492.0
2025-06-04 11:45:00,229.34,229.54,229.3,229.45,6572.0,229.34,229.54,229.3,229.45,6572.0
2025-06-04 11:50:00,229.46,229.65,229.43,229.54,8634.0,229.46,229.65,229.43,229.54,8634.0
2025-06-04 11:55:00,229.54,229.54,229.24,229.37,6470.0,229.54,229.54,229.24,229.37,6470.0
2025-06-04 12:00:00,229.4,229.49,229.35,229.35,3925.0,229.4,229.49,229.35,229.35,3925.0
2025-06-04 12:05:00,229.35,229.58,229.24,229.52,15125.0,229.35,229.58,229.24,229.52,15125.0
2025-06-04 12:10:00,229.48,229.51,229.25,229.3,4315.0,229.48,229.51,229.25,229.3,4315.0
2025-06-04 12:15:00,229.26,229.39,229.11,229.38,5032.0,229.26,229.39,229.11,229.38,5032.0
2025-06-04 12:20:00,229.34,229.48,229.34,229.41,3942.0,229.34,229.48,229.34,229.41,3942.0
2025-06-04 12:25:00,229.41,229.56,229.32,229.37,5979.0,229.41,229.56,229.32,229.37,5979.0
2025-06-04 12:30:00,229.37,229.57,229.37,229.44,3356.0,229.37,229.57,229.37,229.44,3356.0
2025-06-04 12:35:00,229.45,229.56,229.35,229.43,3462.0,229.45,229.56,229.35,229.43,3462.0
2025-06-04 12:40:00,229.43,229.61,229.4,229.58,8859.0,229.43,229.61,229.4,229.58,8859.0
2025-06-04 12:45:00,229.59,229.92,229.59,229.9,7108.0,229.59,229.92,229.59,229.9,7108.0
2025-06-04 12:50:00,229.83,229.83,229.67,229.67,3428.0,229.83,229.83,229.67,229.67,3428.0
2025-06-04 12:55:00,229.68,229.68,229.57,229.65,3045.0,229.68,229.68,229.57,229.65,3045.0
2025-06-04 13:00:00,229.65,229.94,229.65,229.9,5521.0,229.65,229.94,229.65,229.9,5521.0
2025-06-04 13:05:00,229.95,229.98,229.87,229.92,2903.0,229.95,229.98,229.87,229.92,2903.0
2025-06-04 13:10:00,229.92,230.1,229.82,229.83,16383.0,229.92,230.1,229.82,229.83,16383.0
2025-06-04 13:15:00,229.78,229.97,229.75,229.93,6182.0,229.78,229.97,229.75,229.93,6182.0
2025-06-04 13:20:00,229.8,229.98,229.8,229.95,4784.0,229.8,229.98,229.8,229.95,4784.0
2025-06-04 13:25:00,230.02,230.03,229.84,229.92,4141.0,230.02,230.03,229.84,229.92,4141.0
2025-06-04 13:30:00,229.92,230.0,229.86,229.95,5340.0,229.92,230.0,229.86,229.95,5340.0
2025-06-04 13:35:00,229.96,230.1,229.95,229.99,7480.0,229.96,230.1,229.95,229.99,7480.0
2025-06-04 13:40:00,229.98,229.99,229.82,229.84,5748.0,229.98,229.99,229.82,229.84,5748.0
2025-06-04 13:45:00,229.74,229.95,229.74,229.9,8175.0,229.74,229.95,229.74,229.9,8175.0
2025-06-04 13:50:00,229.82,229.92,229.82,229.84,3505.0,229.82,229.92,229.82,229.84,3505.0
2025-06-04 13:55:00,229.84,230.0,229.72,229.73,10124.0,229.84,230.0,229.72,229.73,10124.0
2025-06-04 14:00:00,229.72,229.82,229.68,229.68,3714.0,229.72,229.82,229.68,229.68,3714.0
2025-06-04 14:05:00,229.66,229.75,229.45,229.49,5321.0,229.66,229.75,229.45,229.49,5321.0
2025-06-04 14:10:00,229.51,229.57,229.3,229.3,8382.0,229.51,229.57,229.3,229.3,8382.0
2025-06-04 14:15:00,229.33,229.53,229.29,229.42,5951.0,229.33,229.53,229.29,229.42,5951.0
2025-06-04 14:20:00,229.4,229.57,229.38,229.39,5612.0,229.4,229.57,229.38,229.39,5612.0
2025-06-04 14:25:00,229.45,229.45,229.23,229.23,3931.0,229.45,229.45,229.23,229.23,3931.0
2025-06-04 14:30:00,229.2,229.22,229.02,229.13,7749.0,229.2,229.22,229.02,229.13,7749.0
2025-06-04 14:35:00,229.15,229.15,228.95,229.0,5038.0,229.15,229.15,228.95,229.0,5038.0
2025-06-04 14:40:00,228.97,229.21,228.97,229.17,7535.0,228.97,229.21,228.97,229.17,7535.0
2025-06-04 14:45:00,229.2,229.21,229.03,229.21,11302.0,229.2,229.21,229.03,229.21,11302.0
2025-06-04 14:50:00,229.16,229.17,229.0,229.06,9464.0,229.16,229.17,229.0,229.06,9464.0
2025-06-04 14:55:00,229.01,229.04,228.85,228.93,10635.0,229.01,229.04,228.85,228.93,10635.0
2025-06-04 15:00:00,228.91,228.91,228.71,228.8,7358.0,228.91,228.91,228.71,228.8,7358.0
2025-06-04 15:05:00,228.76,228.85,228.65,228.75,8888.0,228.76,228.85,228.65,228.75,8888.0
2025-06-04 15:10:00,228.75,228.83,228.64,228.65,10690.0,228.75,228.83,228.64,228.65,10690.0
2025-06-04 15:15:00,228.65,228.69,228.56,228.61,7775.0,228.65,228.69,228.56,228.61,7775.0
2025-06-04 15:20:00,228.61,228.71,228.42,228.5,20488.0,228.61,228.71,228.42,228.5,20488.0
2025-06-04 15:25:00,228.55,228.76,228.5,228.7,35842.0,228.55,228.76,228.5,228.7,35842.0
2025-06-04 15:30:00,228.7,228.8,228.59,228.7,26199.0,228.7,228.8,228.59,228.7,26199.0
2025-06-04 15:35:00,228.7,228.77,228.59,228.64,37375.0,228.7,228.77,228.59,228.64,37375.0
2025-06-04 15:40:00,228.63,228.71,228.52,228.61,29006.0,228.63,228.71,228.52,228.61,29006.0
2025-06-04 15:45:00,228.56,228.71,228.44,228.5,40013.0,228.56,228.71,228.44,228.5,40013.0
2025-06-04 15:50:00,228.54,229.03,228.42,228.9,44368.0,228.54,229.03,228.42,228.9,44368.0
2025-06-04 15:55:00,228.84,228.93,228.42,228.47,191750.0,228.84,228.93,228.42,228.47,191750.0
2025-06-05 09:30:00,228.92,228.92,227.75,227.75,22924.0,228.92,228.92,227.75,227.75,22924.0
2025-06-05 09:35:00,228.01,228.2,227.21,228.06,4935.0,228.01,228.2,227.21,228.06,4935.0
2025-06-05 09:40:00,228.25,228.62,228.14,228.42,4656.0,228.25,228.62,228.14,228.42,4656.0
2025-06-05 09:45:00,228.43,228.48,228.2,228.44,5117.0,228.43,228.48,228.2,228.44,5117.0
2025-06-05 09:50:00,228.3,228.3,227.38,227.65,8571.0,228.3,228.3,227.38,227.65,8571.0
2025-06-05 09:55:00,227.53,227.61,227.21,227.51,8380.0,227.53,227.61,227.21,227.51,8380.0
2025-06-05 10:00:00,227.51,227.89,227.5,227.64,5895.0,227.51,227.89,227.5,227.64,5895.0
2025-06-05 10:05:00,227.55,228.24,227.5,227.94,13191.0,227.55,228.24,227.5,227.94,13191.0
2025-06-05 10:10:00,227.79,228.05,227.66,227.75,5200.0,227.79,228.05,227.66,227.75,5200.0
2025-06-05 10:15:00,227.7,227.96,227.43,227.94,5629.0,227.7,227.96,227.43,227.94,5629.0
2025-06-05 10:20:00,227.86,228.35,227.66,228.11,11736.0,227.86,228.35,227.66,228.11,11736.0
2025-06-05 10:25:00,228.1,228.53,228.1,228.4,2697.0,228.1,228.53,228.1,228.4,2697.0
2025-06-05 10:30:00,228.4,228.4,227.88,227.93,6014.0,228.4,228.4,227.88,227.93,6014.0
2025-06-05 10:35:00,227.98,227.98,227.56,227.66,18484.0,227.98,227.98,227.56,227.66,18484.0
2025-06-05 10:40:00,227.63,228.35,227.5,228.0,5826.0,227.63,228.35,227.5,228.0,5826.0
2025-06-05 10:45:00,227.93,228.15,227.75,227.96,17733.0,227.93,228.15,227.75,227.96,17733.0
2025-06-05 10:50:00,227.83,228.14,227.72,228.12,5737.0,227.83,228.14,227.72,228.12,5737.0
2025-06-05 10:55:00,228.03,228.32,227.98,228.32,5392.0,228.03,228.32,227.98,228.32,5392.0
2025-06-05 11:00:00,228.33,228.78,228.28,228.78,17306.0,228.33,228.78,228.28,228.78,17306.0
2025-06-05 11:05:00,228.67,228.68,228.31,228.42,6277.0,228.67,228.68,228.31,228.42,6277.0
2025-06-05 11:10:00,228.34,228.78,228.34,228.69,3327.0,228.34,228.78,228.34,228.69,3327.0
2025-06-05 11:15:00,228.7,228.95,228.47,228.86,5758.0,228.7,228.95,228.47,228.86,5758.0
2025-06-05 11:20:00,228.86,229.01,228.85,229.01,1460.0,228.86,229.01,228.85,229.01,1460.0
2025-06-05 11:25:00,228.97,228.97,228.7,228.88,5051.0,228.97,228.97,228.7,228.88,5051.0
2025-06-05 11:30:00,228.86,228.99,228.84,228.9,4964.0,228.86,228.99,228.84,228.9,4964.0
2025-06-05 11:35:00,228.95,229.0,228.83,228.87,3208.0,228.95,229.0,228.83,228.87,3208.0
2025-06-05 11:40:00,228.87,228.87,228.66,228.81,4615.0,228.87,228.87,228.66,228.81,4615.0
2025-06-05 11:45:00,228.79,228.88,228.7,228.7,4983.0,228.79,228.88,228.7,228.7,4983.0
2025-06-05 11:50:00,228.79,228.79,228.52,228.65,3173.0,228.79,228.79,228.52,228.65,3173.0
2025-06-05 11:55:00,228.7,229.0,228.58,228.87,11852.0,228.7,229.0,228.58,228.87,11852.0
2025-06-05 12:00:00,228.79,229.03,228.77,229.0,8669.0,228.79,229.03,228.77,229.0,8669.0
2025-06-05 12:05:00,229.05,229.22,228.86,229.05,7070.0,229.05,229.22,228.86,229.05,7070.0
2025-06-05 12:10:00,229.14,229.25,229.03,229.16,3169.0,229.14,229.25,229.03,229.16,3169.0
2025-06-05 12:15:00,229.16,229.16,228.82,228.89,1763.0,229.16,229.16,228.82,228.89,1763.0
2025-06-05 12:20:00,228.81,228.91,228.72,228.88,1912.0,228.81,228.91,228.72,228.88,1912.0
2025-06-05 12:25:00,228.88,229.11,228.88,229.05,3302.0,228.88,229.11,228.88,229.05,3302.0
2025-06-05 12:30:00,229.03,229.21,229.02,229.16,2641.0,229.03,229.21,229.02,229.16,2641.0
2025-06-05 12:35:00,229.12,229.2,228.94,229.08,7401.0,229.12,229.2,228.94,229.08,7401.0
2025-06-05 12:40:00,229.12,229.32,229.08,229.32,3050.0,229.12,229.32,229.08,229.32,3050.0
2025-06-05 12:45:00,229.17,229.17,228.63,228.76,5457.0,229.17,229.17,228.63,228.76,5457.0
2025-06-05 12:50:00,228.81,228.92,228.73,228.81,4465.0,228.81,228.92,228.73,228.81,4465.0
2025-06-05 12:55:00,228.93,229.13,228.93,229.13,6470.0,228.93,229.13,228.93,229.13,6470.0
2025-06-05 13:00:00,228.95,229.39,228.79,229.29,5030.0,228.95,229.39,228.79,229.29,5030.0
2025-06-05 13:05:00,229.28,229.34,229.19,229.26,2068.0,229.28,229.34,229.19,229.26,2068.0
2025-06-05 13:10:00,229.18,229.37,229.11,229.37,2225.0,229.18,229.37,229.11,229.37,2225.0
2025-06-05 13:15:00,229.45,229.55,229.39,229.5,3520.0,229.45,229.55,229.39,229.5,3520.0
2025-06-05 13:20:00,229.45,229.62,229.45,229.52,1864.0,229.45,229.62,229.45,229.52,1864.0
2025-06-05 13:25:00,229.61,229.68,229.44,229.61,2315.0,229.61,229.68,229.44,229.61,2315.0
2025-06-05 13:30:00,229.69,229.81,229.59,229.71,2067.0,229.69,229.81,229.59,229.71,2067.0
2025-06-05 13:35:00,229.71,229.8,229.62,229.66,2334.0,229.71,229.8,229.62,229.66,2334.0
2025-06-05 13:40:00,229.66,229.73,229.62,229.63,3059.0,229.66,229.73,229.62,229.63,3059.0
2025-06-05 13:45:00,229.73,229.77,229.59,229.6,4535.0,229.73,229.77,229.59,229.6,4535.0
2025-06-05 13:50:00,229.52,229.53,229.4,229.42,1804.0,229.52,229.53,229.4,229.42,1804.0
2025-06-05 13:55:00,229.43,229.45,229.04,229.04,5957.0,229.43,229.45,229.04,229.04,5957.0
2025-06-05 14:00:00,229.14,229.24,228.71,228.71,5540.0,229.14,229.24,228.71,228.71,5540.0
2025-06-05 14:05:00,228.77,228.78,228.42,228.43,2536.0,228.77,228.78,228.42,228.43,2536.0
2025-06-05 14:10:00,228.28,228.61,228.28,228.6,3644.0,228.28,228.61,228.28,228.6,3644.0
2025-06-05 14:15:00,228.55,228.55,228.0,228.38,4770.0,228.55,228.55,228.0,228.38,4770.0
2025-06-05 14:20:00,228.48,228.66,228.42,228.55,2415.0,228.48,228.66,228.42,228.55,2415.0
2025-06-05 14:25:00,228.45,228.65,228.44,228.65,2586.0,228.45,228.65,228.44,228.65,2586.0
2025-06-05 14:30:00,228.71,228.79,228.61,228.76,1960.0,228.71,228.79,228.61,228.76,1960.0
2025-06-05 14:35:00,228.78,228.89,228.59,228.81,3986.0,228.78,228.89,228.59,228.81,3986.0
2025-06-05 14:40:00,228.74,228.85,228.66,228.77,2124.0,228.74,228.85,228.66,228.77,2124.0
2025-06-05 14:45:00,228.86,228.92,228.71,228.71,5121.0,228.86,228.92,228.71,228.71,5121.0
2025-06-05 14:50:00,228.82,228.87,228.65,228.79,7989.0,228.82,228.87,228.65,228.79,7989.0
2025-06-05 14:55:00,228.78,228.79,228.54,228.54,3366.0,228.78,228.79,228.54,228.54,3366.0
2025-06-05 15:00:00,228.6,228.6,228.29,228.38,3702.0,228.6,228.6,228.29,228.38,3702.0
2025-06-05 15:05:00,228.33,228.38,228.23,228.3,2185.0,228.33,228.38,228.23,228.3,2185.0
2025-06-05 15:10:00,228.33,228.41,227.94,227.98,10322.0,228.33,228.41,227.94,227.98,10322.0
2025-06-05 15:15:00,228.0,228.09,227.07,227.17,5719.0,228.0,228.09,227.07,227.17,5719.0
2025-06-05 15:20:00,227.21,227.27,227.04,227.27,9472.0,227.21,227.27,227.04,227.27,9472.0
2025-06-05 15:25:00,227.15,227.65,227.13,227.65,11408.0,227.15,227.65,227.13,227.65,11408.0
2025-06-05 15:30:00,227.7,227.9,227.59,227.79,23374.0,227.7,227.9,227.59,227.79,23374.0
2025-06-05 15:35:00,227.84,228.48,227.84,228.16,67484.0,227.84,228.48,227.84,228.16,67484.0
2025-06-05 15:40:00,228.23,228.24,227.7,228.24,25843.0,228.23,228.24,227.7,228.24,25843.0
2025-06-05 15:45:00,228.24,228.44,228.11,228.19,42266.0,228.24,228.44,228.11,228.19,42266.0
2025-06-05 15:50:00,228.1,228.19,227.38,227.43,49408.0,228.1,228.19,227.38,227.43,49408.0
2025-06-05 15:55:00,227.45,227.93,227.35,227.68,204864.0,227.45,227.93,227.35,227.68,204864.0
2025-06-06 09:30:00,228.81,229.13,227.95,227.96,35482.0,228.81,229.13,227.95,227.96,35482.0
2025-06-06 09:35:00,227.96,228.01,226.9,227.39,13954.0,227.96,228.01,226.9,227.39,13954.0
2025-06-06 09:40:00,227.48,228.2,227.2,228.17,11043.0,227.48,228.2,227.2,228.17,11043.0
2025-06-06 09:45:00,228.16,228.45,227.9,228.11,11223.0,228.16,228.45,227.9,228.11,11223.0
2025-06-06 09:50:00,228.03,228.08,227.34,227.57,8580.0,228.03,228.08,227.34,227.57,8580.0
2025-06-06 09:55:00,227.48,227.65,227.35,227.39,11489.0,227.48,227.65,227.35,227.39,11489.0
2025-06-06 10:00:00,227.39,227.87,227.17,227.8,12946.0,227.39,227.87,227.17,227.8,12946.0
2025-06-06 10:05:00,227.85,227.85,227.52,227.68,9488.0,227.85,227.85,227.52,227.68,9488.0
2025-06-06 10:10:00,227.7,227.8,227.36,227.76,9852.0,227.7,227.8,227.36,227.76,9852.0
2025-06-06 10:15:00,227.9,228.04,227.67,227.91,10942.0,227.9,228.04,227.67,227.91,10942.0
2025-06-06 10:20:00,228.03,228.15,227.51,227.52,16683.0,228.03,228.15,227.51,227.52,16683.0
2025-06-06 10:25:00,227.41,227.75,227.26,227.51,7042.0,227.41,227.75,227.26,227.51,7042.0
2025-06-06 10:30:00,227.53,227.53,227.32,227.39,2080.0,227.53,227.53,227.32,227.39,2080.0
2025-06-06 10:35:00,227.38,227.53,227.35,227.38,5027.0,227.38,227.53,227.35,227.38,5027.0
2025-06-06 10:40:00,227.24,227.45,227.19,227.19,7512.0,227.24,227.45,227.19,227.19,7512.0
2025-06-06 10:45:00,227.17,227.34,226.9,227.07,13522.0,227.17,227.34,226.9,227.07,13522.0
2025-06-06 10:50:00,227.27,227.38,227.08,227.16,5310.0,227.27,227.38,227.08,227.16,5310.0
2025-06-06 10:55:00,227.16,227.24,226.81,226.81,13784.0,227.16,227.24,226.81,226.81,13784.0
2025-06-06 11:00:00,226.81,227.11,226.77,226.97,13514.0,226.81,227.11,226.77,226.97,13514.0
2025-06-06 11:05:00,226.97,227.36,226.96,227.27,7491.0,226.97,227.36,226.96,227.27,7491.0
2025-06-06 11:10:00,227.18,227.18,226.72,226.83,10683.0,227.18,227.18,226.72,226.83,10683.0
2025-06-06 11:15:00,226.72,226.76,225.94,226.02,7060.0,226.72,226.76,225.94,226.02,7060.0
2025-06-06 11:20:00,226.03,226.03,225.47,225.76,10601.0,226.03,226.03,225.47,225.76,10601.0
2025-06-06 11:25:00,225.77,226.17,225.77,226.16,9117.0,225.77,226.17,225.77,226.16,9117.0
2025-06-06 11:30:00,226.14,226.24,225.8,225.92,5110.0,226.14,226.24,225.8,225.92,5110.0
2025-06-06 11:35:00,225.94,226.08,225.66,225.66,7247.0,225.94,226.08,225.66,225.66,7247.0
2025-06-06 11:40:00,225.72,226.05,225.6,225.94,12524.0,225.72,226.05,225.6,225.94,12524.0
2025-06-06 11:45:00,225.92,226.24,225.75,226.22,6860.0,225.92,226.24,225.75,226.22,6860.0
2025-06-06 11:50:00,226.22,226.39,226.16,226.39,8298.0,226.22,226.39,226.16,226.39,8298.0
2025-06-06 11:55:00,226.3,226.33,225.97,225.97,5092.0,226.3,226.33,225.97,225.97,5092.0
2025-06-06 12:00:00,226.04,226.35,226.04,226.35,5567.0,226.04,226.35,226.04,226.35,5567.0
2025-06-06 12:05:00,226.39,226.54,226.39,226.51,4597.0,226.39,226.54,226.39,226.51,4597.0
2025-06-06 12:10:00,226.44,226.54,226.32,226.49,3424.0,226.44,226.54,226.32,226.49,3424.0
2025-06-06 12:15:00,226.44,226.46,226.29,226.37,3684.0,226.44,226.46,226.29,226.37,3684.0
2025-06-06 12:20:00,226.36,226.59,226.28,226.59,7643.0,226.36,226.59,226.28,226.59,7643.0
2025-06-06 12:25:00,226.56,226.6,226.44,226.55,2776.0,226.56,226.6,226.44,226.55,2776.0
2025-06-06 12:30:00,226.58,226.67,226.42,226.42,2736.0,226.58,226.67,226.42,226.42,2736.0
2025-06-06 12:35:00,226.41,226.41,226.2,226.23,3700.0,226.41,226.41,226.2,226.23,3700.0
2025-06-06 12:40:00,226.21,226.3,225.91,225.92,5843.0,226.21,226.3,225.91,225.92,5843.0
2025-06-06 12:45:00,225.92,225.95,225.8,225.89,5381.0,225.92,225.95,225.8,225.89,5381.0
2025-06-06 12:50:00,225.82,225.9,225.39,225.39,6809.0,225.82,225.9,225.39,225.39,6809.0
2025-06-06 12:55:00,225.39,225.63,225.25,225.57,10486.0,225.39,225.63,225.25,225.57,10486.0
2025-06-06 13:00:00,225.56,225.57,225.28,225.28,7189.0,225.56,225.57,225.28,225.28,7189.0
2025-06-06 13:05:00,225.3,225.3,225.09,225.17,4911.0,225.3,225.3,225.09,225.17,4911.0
2025-06-06 13:10:00,225.25,225.25,224.8,224.87,11531.0,225.25,225.25,224.8,224.87,11531.0
2025-06-06 13:15:00,224.87,225.14,224.77,225.14,8179.0,224.87,225.14,224.77,225.14,8179.0
2025-06-06 13:20:00,225.14,225.47,225.14,225.32,5615.0,225.14,225.47,225.14,225.32,5615.0
2025-06-06 13:25:00,225.31,225.43,225.16,225.26,4760.0,225.31,225.43,225.16,225.26,4760.0
2025-06-06 13:30:00,225.26,225.42,225.2,225.26,6262.0,225.26,225.42,225.2,225.26,6262.0
2025-06-06 13:35:00,225.25,225.28,225.07,225.23,7472.0,225.25,225.28,225.07,225.23,7472.0
2025-06-06 13:40:00,225.2,225.38,225.15,225.32,7878.0,225.2,225.38,225.15,225.32,7878.0
2025-06-06 13:45:00,225.31,225.38,225.25,225.33,6937.0,225.31,225.38,225.25,225.33,6937.0
2025-06-06 13:50:00,225.39,225.49,225.23,225.23,4932.0,225.39,225.49,225.23,225.23,4932.0
2025-06-06 13:55:00,225.22,225.41,225.2,225.26,6179.0,225.22,225.41,225.2,225.26,6179.0
2025-06-06 14:00:00,225.28,225.66,225.28,225.5,5788.0,225.28,225.66,225.28,225.5,5788.0
2025-06-06 14:05:00,225.58,225.71,225.43,225.71,7006.0,225.58,225.71,225.43,225.71,7006.0
2025-06-06 14:10:00,225.65,225.74,225.59,225.69,3166.0,225.65,225.74,225.59,225.69,3166.0
2025-06-06 14:15:00,225.7,225.78,225.63,225.63,6631.0,225.7,225.78,225.63,225.63,6631.0
2025-06-06 14:20:00,225.65,225.74,225.57,225.66,12059.0,225.65,225.74,225.57,225.66,12059.0
2025-06-06 14:25:00,225.65,225.66,225.41,225.41,5394.0,225.65,225.66,225.41,225.41,5394.0
2025-06-06 14:30:00,225.5,225.92,225.39,225.84,21360.0,225.5,225.92,225.39,225.84,21360.0
2025-06-06 14:35:00,225.84,225.87,225.66,225.75,4229.0,225.84,225.87,225.66,225.75,4229.0
2025-06-06 14:40:00,225.75,225.8,225.53,225.65,9857.0,225.75,225.8,225.53,225.65,9857.0
2025-06-06 14:45:00,225.64,225.71,225.52,225.67,7833.0,225.64,225.71,225.52,225.67,7833.0
2025-06-06 14:50:00,225.62,225.79,225.53,225.66,6506.0,225.62,225.79,225.53,225.66,6506.0
2025-06-06 14:55:00,225.72,225.76,225.59,225.59,3904.0,225.72,225.76,225.59,225.59,3904.0
2025-06-06 15:00:00,225.53,225.72,225.5,225.64,11989.0,225.53,225.72,225.5,225.64,11989.0
2025-06-06 15:05:00,225.67,225.82,225.54,225.61,16791.0,225.67,225.82,225.54,225.61,16791.0
2025-06-06 15:10:00,225.59,225.74,225.34,225.4,11519.0,225.59,225.74,225.34,225.4,11519.0
2025-06-06 15:15:00,225.36,225.5,225.36,225.41,11287.0,225.36,225.5,225.36,225.41,11287.0
2025-06-06 15:20:00,225.39,225.45,225.28,225.39,10930.0,225.39,225.45,225.28,225.39,10930.0
2025-06-06 15:25:00,225.39,225.62,225.37,225.5,8531.0,225.39,225.62,225.37,225.5,8531.0
2025-06-06 15:30:00,225.5,225.59,225.4,225.46,15451.0,225.5,225.59,225.4,225.46,15451.0
2025-06-06 15:35:00,225.39,225.54,225.31,225.31,20327.0,225.39,225.54,225.31,225.31,20327.0
2025-06-06 15:40:00,225.33,225.48,225.33,225.41,24425.0,225.33,225.48,225.33,225.41,24425.0
2025-06-06 15:45:00,225.43,225.5,225.21,225.27,20682.0,225.43,225.5,225.21,225.27,20682.0
2025-06-06 15:50:00,225.28,225.48,225.12,225.38,46841.0,225.28,225.48,225.12,225.38,46841.0
2025-06-06 15:55:00,225.36,225.58,225.22,225.27,156123.0,225.36,225.58,225.22,225.27,156123.0
2025-06-09 09:30:00,225.69,225.69,224.53,224.78,22170.0,225.69,225.69,224.53,224.78,22170.0
2025-06-09 09:35:00,225.03,225.42,224.99,225.14,8483.0,225.03,225.42,224.99,225.14,8483.0
2025-06-09 09:40:00,225.06,225.25,224.43,224.58,10171.0,225.06,225.25,224.43,224.58,10171.0
2025-06-09 09:45:00,224.55,224.69,224.0,224.14,27500.0,224.55,224.69,224.0,224.14,27500.0
2025-06-09 09:50:00,224.1,224.14,223.64,223.64,12406.0,224.1,224.14,223.64,223.64,12406.0
2025-06-09 09:55:00,223.58,223.73,223.21,223.6,13113.0,223.58,223.73,223.21,223.6,13113.0
2025-06-09 10:00:00,223.66,223.82,223.45,223.69,15966.0,223.66,223.82,223.45,223.69,15966.0
2025-06-09 10:05:00,223.54,223.54,223.12,223.31,21481.0,223.54,223.54,223.12,223.31,21481.0
2025-06-09 10:10:00,223.4,223.91,223.31,223.47,17718.0,223.4,223.91,223.31,223.47,17718.0
2025-06-09 10:15:00,223.32,223.63,223.24,223.57,9214.0,223.32,223.63,223.24,223.57,9214.0
2025-06-09 10:20:00,223.6,223.99,223.43,223.5,12127.0,223.6,223.99,223.43,223.5,12127.0
2025-06-09 10:25:00,223.52,223.9,223.49,223.74,9696.0,223.52,223.9,223.49,223.74,9696.0
2025-06-09 10:30:00,223.78,223.89,223.53,223.85,19197.0,223.78,223.89,223.53,223.85,19197.0
2025-06-09 10:35:00,223.85,224.38,223.85,224.37,28244.0,223.85,224.38,223.85,224.37,28244.0
2025-06-09 10:40:00,224.28,224.38,224.08,224.21,32375.0,224.28,224.38,224.08,224.21,32375.0
2025-06-09 10:45:00,224.1,224.12,223.79,223.86,4349.0,224.1,224.12,223.79,223.86,4349.0
2025-06-09 10:50:00,223.75,224.36,223.66,223.97,13454.0,223.75,224.36,223.66,223.97,13454.0
2025-06-09 10:55:00,224.01,224.28,223.98,224.19,8199.0,224.01,224.28,223.98,224.19,8199.0
2025-06-09 11:00:00,224.19,224.2,223.83,223.84,5137.0,224.19,224.2,223.83,223.84,5137.0
2025-06-09 11:05:00,223.92,224.22,223.88,224.06,22403.0,223.92,224.22,223.88,224.06,22403.0
2025-06-09 11:10:00,224.02,224.02,223.63,223.76,22472.0,224.02,224.02,223.63,223.76,22472.0
2025-06-09 11:15:00,223.68,223.8,223.42,223.51,13591.0,223.68,223.8,223.42,223.51,13591.0
2025-06-09 11:20:00,223.59,223.59,223.14,223.18,8600.0,223.59,223.59,223.14,223.18,8600.0
2025-06-09 11:25:00,223.22,223.42,223.14,223.36,19557.0,223.22,223.42,223.14,223.36,19557.0
2025-06-09 11:30:00,223.39,223.51,223.27,223.5,5550.0,223.39,223.51,223.27,223.5,5550.0
2025-06-09 11:35:00,223.54,223.8,223.49,223.8,6935.0,223.54,223.8,223.49,223.8,6935.0
2025-06-09 11:40:00,223.8,224.08,223.8,224.02,9957.0,223.8,224.08,223.8,224.02,9957.0
2025-06-09 11:45:00,224.03,224.28,224.01,224.24,27560.0,224.03,224.28,224.01,224.24,27560.0
2025-06-09 11:50:00,224.26,224.3,224.02,224.27,8943.0,224.26,224.3,224.02,224.27,8943.0
2025-06-09 11:55:00,224.12,224.13,223.94,224.0,5785.0,224.12,224.13,223.94,224.0,5785.0
2025-06-09 12:00:00,224.0,224.12,223.88,223.88,12648.0,224.0,224.12,223.88,223.88,12648.0
2025-06-09 12:05:00,223.87,224.07,223.79,224.01,8691.0,223.87,224.07,223.79,224.01,8691.0
2025-06-09 12:10:00,223.94,224.32,223.94,224.28,4810.0,223.94,224.32,223.94,224.28,4810.0
2025-06-09 12:15:00,224.24,224.29,224.08,224.12,3993.0,224.24,224.29,224.08,224.12,3993.0
2025-06-09 12:20:00,224.1,224.11,223.95,224.02,6029.0,224.1,224.11,223.95,224.02,6029.0
2025-06-09 12:25:00,224.02,224.15,223.96,224.15,5392.0,224.02,224.15,223.96,224.15,5392.0
2025-06-09 12:30:00,224.15,224.16,224.1,224.16,2799.0,224.15,224.16,224.1,224.16,2799.0
2025-06-09 12:35:00,224.16,224.28,224.12,224.27,6354.0,224.16,224.28,224.12,224.27,6354.0
2025-06-09 12:40:00,224.22,224.29,224.11,224.11,9993.0,224.22,224.29,224.11,224.11,9993.0
2025-06-09 12:45:00,224.13,224.17,223.88,223.89,11067.0,224.13,224.17,223.88,223.89,11067.0
2025-06-09 12:50:00,223.88,224.16,223.84,224.02,9879.0,223.88,224.16,223.84,224.02,9879.0
2025-06-09 12:55:00,223.95,223.99,223.72,223.89,18454.0,223.95,223.99,223.72,223.89,18454.0
2025-06-09 13:00:00,223.89,224.1,223.86,224.09,9543.0,223.89,224.1,223.86,224.09,9543.0
2025-06-09 13:05:00,224.13,224.26,223.97,223.99,18153.0,224.13,224.26,223.97,223.99,18153.0
2025-06-09 13:10:00,223.98,224.25,223.94,224.08,7091.0,223.98,224.25,223.94,224.08,7091.0
2025-06-09 13:15:00,224.06,224.18,224.05,224.11,3631.0,224.06,224.18,224.05,224.11,3631.0
2025-06-09 13:20:00,224.11,224.2,224.08,224.19,20430.0,224.11,224.2,224.08,224.19,20430.0
2025-06-09 13:25:00,224.15,224.79,224.15,224.78,23580.0,224.15,224.79,224.15,224.78,23580.0
2025-06-09 13:30:00,224.76,224.88,224.69,224.69,8406.0,224.76,224.88,224.69,224.69,8406.0
2025-06-09 13:35:00,224.74,224.78,224.68,224.69,11751.0,224.74,224.78,224.68,224.69,11751.0
2025-06-09 13:40:00,224.67,224.67,224.45,224.5,6482.0,224.67,224.67,224.45,224.5,6482.0
2025-06-09 13:45:00,224.48,224.83,224.48,224.67,29085.0,224.48,224.83,224.48,224.67,29085.0
2025-06-09 13:50:00,224.7,224.88,224.7,224.76,9057.0,224.7,224.88,224.7,224.76,9057.0
2025-06-09 13:55:00,224.72,224.76,224.64,224.69,4189.0,224.72,224.76,224.64,224.69,4189.0
2025-06-09 14:00:00,224.65,224.76,224.59,224.6,4845.0,224.65,224.76,224.59,224.6,4845.0
2025-06-09 14:05:00,224.59,224.59,224.4,224.41,3912.0,224.59,224.59,224.4,224.41,3912.0
2025-06-09 14:10:00,224.48,224.75,224.41,224.75,10109.0,224.48,224.75,224.41,224.75,10109.0
2025-06-09 14:15:00,224.76,224.88,224.7,224.86,10231.0,224.76,224.88,224.7,224.86,10231.0
2025-06-09 14:20:00,224.8,224.91,224.69,224.73,4763.0,224.8,224.91,224.69,224.73,4763.0
2025-06-09 14:25:00,224.73,224.8,224.62,224.67,8893.0,224.73,224.8,224.62,224.67,8893.0
2025-06-09 14:30:00,224.65,224.75,224.56,224.58,8473.0,224.65,224.75,224.56,224.58,8473.0
2025-06-09 14:35:00,224.56,224.62,224.3,224.31,10697.0,224.56,224.62,224.3,224.31,10697.0
2025-06-09 14:40:00,224.32,224.49,224.27,224.49,4778.0,224.32,224.49,224.27,224.49,4778.0
2025-06-09 14:45:00,224.44,224.55,224.41,224.45,5950.0,224.44,224.55,224.41,224.45,5950.0
2025-06-09 14:50:00,224.5,224.69,224.45,224.69,9280.0,224.5,224.69,224.45,224.69,9280.0
2025-06-09 14:55:00,224.7,224.78,224.66,224.69,8512.0,224.7,224.78,224.66,224.69,8512.0
2025-06-09 15:00:00,224.64,224.73,224.59,224.65,2849.0,224.64,224.73,224.59,224.65,2849.0
2025-06-09 15:05:00,224.6,224.68,224.48,224.49,4821.0,224.6,224.68,224.48,224.49,4821.0
2025-06-09 15:10:00,224.48,224.58,224.37,224.37,5858.0,224.48,224.58,224.37,224.37,5858.0
2025-06-09 15:15:00,224.42,224.51,224.4,224.44,5311.0,224.42,224.51,224.4,224.44,5311.0
2025-06-09 15:20:00,224.41,224.45,224.21,224.24,3435.0,224.41,224.45,224.21,224.24,3435.0
2025-06-09 15:25:00,224.21,224.29,224.16,224.22,11607.0,224.21,224.29,224.16,224.22,11607.0
2025-06-09 15:30:00,224.27,224.27,224.04,224.04,12118.0,224.27,224.27,224.04,224.04,12118.0
2025-06-09 15:35:00,224.06,224.27,224.06,224.16,21474.0,224.06,224.27,224.06,224.16,21474.0
2025-06-09 15:40:00,224.22,224.23,223.93,223.96,18318.0,224.22,224.23,223.93,223.96,18318.0
2025-06-09 15:45:00,223.96,224.01,223.85,223.97,16455.0,223.96,224.01,223.85,223.97,16455.0
2025-06-09 15:50:00,224.04,224.07,223.6,223.61,31061.0,224.04,224.07,223.6,223.61,31061.0
2025-06-09 15:55:00,223.63,223.82,223.47,223.61,149897.0,223.63,223.82,223.47,223.61,149897.0
2025-06-10 09:30:00,224.05,224.05,222.82,223.09,43921.0,224.05,224.05,222.82,223.09,43921.0
2025-06-10 09:35:00,223.19,223.24,222.14,222.42,16780.0,223.19,223.24,222.14,222.42,16780.0
2025-06-10 09:40:00,222.51,222.93,222.32,222.93,16279.0,222.51,222.93,222.32,222.93,16279.0
2025-06-10 09:45:00,222.87,223.5,222.85,223.35,14225.0,222.87,223.5,222.85,223.35,14225.0
2025-06-10 09:50:00,223.29,223.44,223.1,223.33,8931.0,223.29,223.44,223.1,223.33,8931.0
2025-06-10 09:55:00,223.28,223.6,223.28,223.41,7387.0,223.28,223.6,223.28,223.41,7387.0
2025-06-10 10:00:00,223.41,224.06,223.41,223.9,45784.0,223.41,224.06,223.41,223.9,45784.0
2025-06-10 10:05:00,223.97,224.51,223.93,223.95,18694.0,223.97,224.51,223.93,223.95,18694.0
2025-06-10 10:10:00,223.95,224.47,223.93,224.26,11509.0,223.95,224.47,223.93,224.26,11509.0
2025-06-10 10:15:00,224.19,224.45,223.87,223.93,24230.0,224.19,224.45,223.87,223.93,24230.0
2025-06-10 10:20:00,223.82,224.24,223.65,224.11,10560.0,223.82,224.24,223.65,224.11,10560.0
2025-06-10 10:25:00,224.07,224.53,224.01,224.38,11850.0,224.07,224.53,224.01,224.38,11850.0
2025-06-10 10:30:00,224.47,225.07,224.37,224.98,13196.0,224.47,225.07,224.37,224.98,13196.0
2025-06-10 10:35:00,224.94,225.28,224.76,225.13,7657.0,224.94,225.28,224.76,225.13,7657.0
2025-06-10 10:40:00,225.13,225.26,224.98,225.1,22944.0,225.13,225.26,224.98,225.1,22944.0
2025-06-10 10:45:00,225.32,225.5,225.09,225.42,11949.0,225.32,225.5,225.09,225.42,11949.0
2025-06-10 10:50:00,225.4,225.62,225.11,225.6,36170.0,225.4,225.62,225.11,225.6,36170.0
2025-06-10 10:55:00,225.6,225.85,225.46,225.83,26547.0,225.6,225.85,225.46,225.83,26547.0
2025-06-10 11:00:00,225.66,225.93,225.65,225.86,6459.0,225.66,225.93,225.65,225.86,6459.0
2025-06-10 11:05:00,225.73,225.9,225.39,225.44,8389.0,225.73,225.9,225.39,225.44,8389.0
2025-06-10 11:10:00,225.36,225.52,224.88,224.92,15096.0,225.36,225.52,224.88,224.92,15096.0
2025-06-10 11:15:00,224.88,225.34,224.88,225.3,18326.0,224.88,225.34,224.88,225.3,18326.0
2025-06-10 11:20:00,225.22,225.35,225.08,225.24,13158.0,225.22,225.35,225.08,225.24,13158.0
2025-06-10 11:25:00,225.2,225.48,225.14,225.44,14814.0,225.2,225.48,225.14,225.44,14814.0
2025-06-10 11:30:00,225.44,225.6,225.19,225.57,12923.0,225.44,225.6,225.19,225.57,12923.0
2025-06-10 11:35:00,225.64,225.79,225.49,225.65,10666.0,225.64,225.79,225.49,225.65,10666.0
2025-06-10 11:40:00,225.72,225.74,225.4,225.4,7501.0,225.72,225.74,225.4,225.4,7501.0
2025-06-10 11:45:00,225.4,225.4,225.19,225.27,8159.0,225.4,225.4,225.19,225.27,8159.0
2025-06-10 11:50:00,225.2,225.29,225.04,225.09,10901.0,225.2,225.29,225.04,225.09,10901.0
2025-06-10 11:55:00,225.09,225.17,224.87,225.14,6471.0,225.09,225.17,224.87,225.14,6471.0
2025-06-10 12:00:00,225.14,225.47,225.02,225.03,10138.0,225.14,225.47,225.02,225.03,10138.0
2025-06-10 12:05:00,225.03,225.32,225.02,225.16,6768.0,225.03,225.32,225.02,225.16,6768.0
2025-06-10 12:10:00,225.16,225.17,224.94,225.03,4222.0,225.16,225.17,224.94,225.03,4222.0
2025-06-10 12:15:00,225.03,225.11,224.83,224.84,6880.0,225.03,225.11,224.83,224.84,6880.0
2025-06-10 12:20:00,224.84,224.84,224.62,224.75,4683.0,224.84,224.84,224.62,224.75,4683.0
2025-06-10 12:25:00,224.67,224.85,224.59,224.81,10309.0,224.67,224.85,224.59,224.81,10309.0
2025-06-10 12:30:00,224.85,225.07,224.84,225.01,5379.0,224.85,225.07,224.84,225.01,5379.0
2025-06-10 12:35:00,225.05,225.25,224.92,225.17,6713.0,225.05,225.25,224.92,225.17,6713.0
2025-06-10 12:40:00,225.09,225.2,225.02,225.08,4232.0,225.09,225.2,225.02,225.08,4232.0
2025-06-10 12:45:00,225.09,225.33,225.03,225.33,4709.0,225.09,225.33,225.03,225.33,4709.0
2025-06-10 12:50:00,225.27,225.35,225.18,225.22,4337.0,225.27,225.35,225.18,225.22,4337.0
2025-06-10 12:55:00,225.16,225.25,225.09,225.23,4427.0,225.16,225.25,225.09,225.23,4427.0
2025-06-10 13:00:00,225.28,225.35,225.2,225.2,4590.0,225.28,225.35,225.2,225.2,4590.0
2025-06-10 13:05:00,225.19,225.31,225.09,225.25,5306.0,225.19,225.31,225.09,225.25,5306.0
2025-06-10 13:10:00,225.26,225.42,225.26,225.33,6482.0,225.26,225.42,225.26,225.33,6482.0
2025-06-10 13:15:00,225.33,225.39,225.26,225.34,7414.0,225.33,225.39,225.26,225.34,7414.0
2025-06-10 13:20:00,225.34,225.45,225.27,225.3,4270.0,225.34,225.45,225.27,225.3,4270.0
2025-06-10 13:25:00,225.28,225.34,225.15,225.25,9311.0,225.28,225.34,225.15,225.25,9311.0
2025-06-10 13:30:00,225.25,225.26,225.12,225.23,4516.0,225.25,225.26,225.12,225.23,4516.0
2025-06-10 13:35:00,225.2,225.23,225.04,225.17,4501.0,225.2,225.23,225.04,225.17,4501.0
2025-06-10 13:40:00,225.23,225.42,225.18,225.37,15663.0,225.23,225.42,225.18,225.37,15663.0
2025-06-10 13:45:00,225.32,225.41,225.13,225.35,5253.0,225.32,225.41,225.13,225.35,5253.0
2025-06-10 13:50:00,225.39,225.54,225.33,225.43,4799.0,225.39,225.54,225.33,225.43,4799.0
2025-06-10 13:55:00,225.43,225.51,225.31,225.35,7977.0,225.43,225.51,225.31,225.35,7977.0
2025-06-10 14:00:00,225.35,225.35,224.88,224.99,5269.0,225.35,225.35,224.88,224.99,5269.0
2025-06-10 14:05:00,224.99,225.0,224.77,224.87,2969.0,224.99,225.0,224.77,224.87,2969.0
2025-06-10 14:10:00,224.95,224.97,224.71,224.71,6208.0,224.95,224.97,224.71,224.71,6208.0
2025-06-10 14:15:00,224.72,224.81,224.45,224.49,3431.0,224.72,224.81,224.45,224.49,3431.0
2025-06-10 14:20:00,224.46,224.61,224.4,224.61,8007.0,224.46,224.61,224.4,224.61,8007.0
2025-06-10 14:25:00,224.58,224.58,224.35,224.38,12819.0,224.58,224.58,224.35,224.38,12819.0
2025-06-10 14:30:00,224.38,224.51,224.32,224.48,8462.0,224.38,224.51,224.32,224.48,8462.0
2025-06-10 14:35:00,224.5,224.61,224.46,224.6,8112.0,224.5,224.61,224.46,224.6,8112.0
2025-06-10 14:40:00,224.61,224.65,224.44,224.59,9187.0,224.61,224.65,224.44,224.59,9187.0
2025-06-10 14:45:00,224.63,224.63,224.43,224.43,5743.0,224.63,224.63,224.43,224.43,5743.0
2025-06-10 14:50:00,224.46,224.5,224.34,224.49,7833.0,224.46,224.5,224.34,224.49,7833.0
2025-06-10 14:55:00,224.48,224.93,224.47,224.72,17833.0,224.48,224.93,224.47,224.72,17833.0
2025-06-10 15:00:00,224.72,224.83,224.7,224.73,6020.0,224.72,224.83,224.7,224.73,6020.0
2025-06-10 15:05:00,224.69,224.9,224.69,224.87,7164.0,224.69,224.9,224.69,224.87,7164.0
2025-06-10 15:10:00,224.87,224.87,224.74,224.75,4711.0,224.87,224.87,224.74,224.75,4711.0
2025-06-10 15:15:00,224.81,224.84,224.69,224.69,12084.0,224.81,224.84,224.69,224.69,12084.0
2025-06-10 15:20:00,224.68,224.84,224.54,224.8,15085.0,224.68,224.84,224.54,224.8,15085.0
2025-06-10 15:25:00,224.79,224.84,224.61,224.8,21015.0,224.79,224.84,224.61,224.8,21015.0
2025-06-10 15:30:00,224.75,224.75,224.44,224.64,13525.0,224.75,224.75,224.44,224.64,13525.0
2025-06-10 15:35:00,224.65,224.65,224.38,224.44,10607.0,224.65,224.65,224.38,224.44,10607.0
2025-06-10 15:40:00,224.4,224.47,224.31,224.44,13005.0,224.4,224.47,224.31,224.44,13005.0
2025-06-10 15:45:00,224.41,224.54,224.26,224.28,21617.0,224.41,224.54,224.26,224.28,21617.0
2025-06-10 15:50:00,224.35,224.74,224.19,224.74,45475.0,224.35,224.74,224.19,224.74,45475.0
2025-06-10 15:55:00,224.73,225.09,224.67,224.92,146081.0,224.73,225.09,224.67,224.92,146081.0
2025-06-11 09:30:00,226.64,226.64,225.02,225.2,42221.0,226.64,226.64,225.02,225.2,42221.0
2025-06-11 09:35:00,225.54,226.13,225.2,225.61,10766.0,225.54,226.13,225.2,225.61,10766.0
2025-06-11 09:40:00,225.59,225.6,224.51,224.91,7521.0,225.59,225.6,224.51,224.91,7521.0
2025-06-11 09:45:00,224.87,225.29,224.7,225.16,7065.0,224.87,225.29,224.7,225.16,7065.0
2025-06-11 09:50:00,225.19,225.51,224.99,225.24,15783.0,225.19,225.51,224.99,225.24,15783.0
2025-06-11 09:55:00,225.25,225.78,225.25,225.63,6675.0,225.25,225.78,225.25,225.63,6675.0
2025-06-11 10:00:00,225.59,225.79,224.63,224.64,8928.0,225.59,225.79,224.63,224.64,8928.0
2025-06-11 10:05:00,224.75,224.75,224.17,224.19,6429.0,224.75,224.75,224.17,224.19,6429.0
2025-06-11 10:10:00,224.32,224.73,223.6,223.6,15659.0,224.32,224.73,223.6,223.6,15659.0
2025-06-11 10:15:00,223.67,224.31,223.4,224.31,19170.0,223.67,224.31,223.4,224.31,19170.0
2025-06-11 10:20:00,224.27,224.88,223.94,224.12,9911.0,224.27,224.88,223.94,224.12,9911.0
2025-06-11 10:25:00,224.08,224.08,223.72,223.96,7945.0,224.08,224.08,223.72,223.96,7945.0
2025-06-11 10:30:00,223.96,224.05,223.59,223.72,8077.0,223.96,224.05,223.59,223.72,8077.0
2025-06-11 10:35:00,223.63,223.95,223.4,223.85,6374.0,223.63,223.95,223.4,223.85,6374.0
2025-06-11 10:40:00,223.81,223.93,223.47,223.93,5147.0,223.81,223.93,223.47,223.93,5147.0
2025-06-11 10:45:00,223.95,223.95,223.66,223.66,7345.0,223.95,223.95,223.66,223.66,7345.0
2025-06-11 10:50:00,223.56,223.78,223.45,223.78,5295.0,223.56,223.78,223.45,223.78,5295.0
2025-06-11 10:55:00,223.79,224.09,223.45,223.48,8280.0,223.79,224.09,223.45,223.48,8280.0
2025-06-11 11:00:00,223.57,224.05,223.53,224.05,4236.0,223.57,224.05,223.53,224.05,4236.0
2025-06-11 11:05:00,224.06,224.15,223.7,223.86,9167.0,224.06,224.15,223.7,223.86,9167.0
2025-06-11 11:10:00,223.86,224.24,223.85,223.98,6510.0,223.86,224.24,223.85,223.98,6510.0
2025-06-11 11:15:00,223.98,224.28,223.8,224.25,14592.0,223.98,224.28,223.8,224.25,14592.0
2025-06-11 11:20:00,224.25,224.25,223.77,223.99,7572.0,224.25,224.25,223.77,223.99,7572.0
2025-06-11 11:25:00,224.06,224.17,223.88,223.91,9212.0,224.06,224.17,223.88,223.91,9212.0
2025-06-11 11:30:00,223.94,224.01,223.72,223.85,13217.0,223.94,224.01,223.72,223.85,13217.0
2025-06-11 11:35:00,223.78,223.86,223.71,223.81,7538.0,223.78,223.86,223.71,223.81,7538.0
2025-06-11 11:40:00,223.81,223.82,223.51,223.56,4850.0,223.81,223.82,223.51,223.56,4850.0
2025-06-11 11:45:00,223.62,223.73,223.29,223.36,8013.0,223.62,223.73,223.29,223.36,8013.0
2025-06-11 11:50:00,223.44,223.68,223.39,223.53,8890.0,223.44,223.68,223.39,223.53,8890.0
2025-06-11 11:55:00,223.43,223.63,223.39,223.56,25965.0,223.43,223.63,223.39,223.56,25965.0
2025-06-11 12:00:00,223.59,223.97,223.59,223.8,14358.0,223.59,223.97,223.59,223.8,14358.0
2025-06-11 12:05:00,223.83,223.83,223.33,223.46,17313.0,223.83,223.83,223.33,223.46,17313.0
2025-06-11 12:10:00,223.34,223.56,223.15,223.48,5398.0,223.34,223.56,223.15,223.48,5398.0
2025-06-11 12:15:00,223.55,223.58,223.4,223.47,11814.0,223.55,223.58,223.4,223.47,11814.0
2025-06-11 12:20:00,223.45,223.71,223.41,223.68,9898.0,223.45,223.71,223.41,223.68,9898.0
2025-06-11 12:25:00,223.67,224.04,223.67,223.78,10869.0,223.67,224.04,223.67,223.78,10869.0
2025-06-11 12:30:00,223.79,223.91,223.68,223.9,13707.0,223.79,223.91,223.68,223.9,13707.0
2025-06-11 12:35:00,223.86,223.88,223.43,223.55,28884.0,223.86,223.88,223.43,223.55,28884.0
2025-06-11 12:40:00,223.61,223.74,223.54,223.74,1715.0,223.61,223.74,223.54,223.74,1715.0
2025-06-11 12:45:00,223.66,223.88,223.63,223.86,9559.0,223.66,223.88,223.63,223.86,9559.0
2025-06-11 12:50:00,223.78,223.79,223.57,223.58,12572.0,223.78,223.79,223.57,223.58,12572.0
2025-06-11 12:55:00,223.64,223.73,223.6,223.68,10910.0,223.64,223.73,223.6,223.68,10910.0
2025-06-11 13:00:00,223.68,223.8,223.51,223.8,5501.0,223.68,223.8,223.51,223.8,5501.0
2025-06-11 13:05:00,223.69,223.85,223.59,223.8,3580.0,223.69,223.85,223.59,223.8,3580.0
2025-06-11 13:10:00,223.82,223.85,223.63,223.65,4012.0,223.82,223.85,223.63,223.65,4012.0
2025-06-11 13:15:00,223.65,223.74,223.59,223.72,4138.0,223.65,223.74,223.59,223.72,4138.0
2025-06-11 13:20:00,223.66,223.79,223.6,223.78,3547.0,223.66,223.79,223.6,223.78,3547.0
2025-06-11 13:25:00,223.85,224.14,223.84,224.06,11764.0,223.85,224.14,223.84,224.06,11764.0
2025-06-11 13:30:00,224.07,224.07,223.63,223.72,24936.0,224.07,224.07,223.63,223.72,24936.0
2025-06-11 13:35:00,223.72,223.76,223.61,223.7,3670.0,223.72,223.76,223.61,223.7,3670.0
2025-06-11 13:40:00,223.7,223.78,223.49,223.49,21143.0,223.7,223.78,223.49,223.49,21143.0
2025-06-11 13:45:00,223.41,223.47,223.34,223.42,5449.0,223.41,223.47,223.34,223.42,5449.0
2025-06-11 13:50:00,223.37,223.6,223.36,223.43,12261.0,223.37,223.6,223.36,223.43,12261.0
2025-06-11 13:55:00,223.51,223.55,223.24,223.25,5732.0,223.51,223.55,223.24,223.25,5732.0
2025-06-11 14:00:00,223.33,223.41,222.25,222.44,17270.0,223.33,223.41,222.25,222.44,17270.0
2025-06-11 14:05:00,222.35,222.59,222.35,222.51,1878.0,222.35,222.59,222.35,222.51,1878.0
2025-06-11 14:10:00,222.48,222.55,222.11,222.11,6923.0,222.48,222.55,222.11,222.11,6923.0
2025-06-11 14:15:00,222.03,222.03,221.66,221.95,6209.0,222.03,222.03,221.66,221.95,6209.0
2025-06-11 14:20:00,221.85,222.11,221.85,222.1,3158.0,221.85,222.11,221.85,222.1,3158.0
2025-06-11 14:25:00,222.05,222.1,221.64,221.81,4075.0,222.05,222.1,221.64,221.81,4075.0
2025-06-11 14:30:00,221.81,222.44,221.69,222.14,6080.0,221.81,222.44,221.69,222.14,6080.0
2025-06-11 14:35:00,222.12,222.35,221.94,222.13,7281.0,222.12,222.35,221.94,222.13,7281.0
2025-06-11 14:40:00,222.13,222.22,221.91,222.15,9203.0,222.13,222.22,221.91,222.15,9203.0
2025-06-11 14:45:00,222.09,222.18,222.06,222.11,3491.0,222.09,222.18,222.06,222.11,3491.0
2025-06-11 14:50:00,222.1,222.25,221.81,221.81,8815.0,222.1,222.25,221.81,221.81,8815.0
2025-06-11 14:55:00,221.66,221.71,221.48,221.5,8023.0,221.66,221.71,221.48,221.5,8023.0
2025-06-11 15:00:00,221.53,221.57,221.18,221.18,5101.0,221.53,221.57,221.18,221.18,5101.0
2025-06-11 15:05:00,221.22,221.22,220.94,221.07,8562.0,221.22,221.22,220.94,221.07,8562.0
2025-06-11 15:10:00,221.18,221.34,221.15,221.16,15981.0,221.18,221.34,221.15,221.16,15981.0
2025-06-11 15:15:00,221.16,221.27,220.98,220.98,15745.0,221.16,221.27,220.98,220.98,15745.0
2025-06-11 15:20:00,220.91,221.36,220.85,221.22,10961.0,220.91,221.36,220.85,221.22,10961.0
2025-06-11 15:25:00,221.28,221.34,221.0,221.08,24831.0,221.28,221.34,221.0,221.08,24831.0
2025-06-11 15:30:00,221.08,221.31,220.86,220.93,26414.0,221.08,221.31,220.86,220.93,26414.0
2025-06-11 15:35:00,220.92,221.07,220.72,221.02,59901.0,220.92,221.07,220.72,221.02,59901.0
2025-06-11 15:40:00,221.02,221.24,220.88,221.03,21916.0,221.02,221.24,220.88,221.03,21916.0
2025-06-11 15:45:00,221.06,221.2,220.8,220.81,23376.0,221.06,221.2,220.8,220.81,23376.0
2025-06-11 15:50:00,220.83,220.95,220.66,220.7,68789.0,220.83,220.95,220.66,220.7,68789.0
2025-06-11 15:55:00,220.77,221.61,220.71,221.6,195986.0,220.77,221.61,220.71,221.6,195986.0
2025-06-12 09:30:00,221.6,222.0,220.2,220.2,32269.0,221.6,222.0,220.2,220.2,32269.0
2025-06-12 09:35:00,220.01,221.1,219.75,221.06,23866.0,220.01,221.1,219.75,221.06,23866.0
2025-06-12 09:40:00,221.06,221.23,220.89,221.06,6859.0,221.06,221.23,220.89,221.06,6859.0
2025-06-12 09:45:00,220.95,221.01,220.5,220.78,9568.0,220.95,221.01,220.5,220.78,9568.0
2025-06-12 09:50:00,220.78,221.16,220.51,221.08,7424.0,220.78,221.16,220.51,221.08,7424.0
2025-06-12 09:55:00,220.9,220.9,220.34,220.62,5308.0,220.9,220.9,220.34,220.62,5308.0
2025-06-12 10:00:00,220.6,220.63,220.0,220.1,11671.0,220.6,220.63,220.0,220.1,11671.0
2025-06-12 10:05:00,220.09,220.71,219.91,220.38,27309.0,220.09,220.71,219.91,220.38,27309.0
2025-06-12 10:10:00,220.48,220.97,220.31,220.97,7115.0,220.48,220.97,220.31,220.97,7115.0
2025-06-12 10:15:00,220.83,221.21,220.65,221.2,7020.0,220.83,221.21,220.65,221.2,7020.0
2025-06-12 10:20:00,221.2,221.47,221.1,221.32,5041.0,221.2,221.47,221.1,221.32,5041.0
2025-06-12 10:25:00,221.3,221.56,221.28,221.46,6344.0,221.3,221.56,221.28,221.46,6344.0
2025-06-12 10:30:00,221.41,221.59,221.33,221.49,5531.0,221.41,221.59,221.33,221.49,5531.0
2025-06-12 10:35:00,221.64,222.05,221.59,222.01,6516.0,221.64,222.05,221.59,222.01,6516.0
2025-06-12 10:40:00,222.05,222.08,221.75,221.84,14023.0,222.05,222.08,221.75,221.84,14023.0
2025-06-12 10:45:00,221.92,221.92,221.61,221.88,31765.0,221.92,221.92,221.61,221.88,31765.0
2025-06-12 10:50:00,221.71,222.18,221.71,222.13,10920.0,221.71,222.18,221.71,222.13,10920.0
2025-06-12 10:55:00,222.14,222.16,221.88,221.98,6210.0,222.14,222.16,221.88,221.98,6210.0
2025-06-12 11:00:00,222.07,222.47,222.06,222.44,11754.0,222.07,222.47,222.06,222.44,11754.0
2025-06-12 11:05:00,222.37,222.48,222.0,222.08,25753.0,222.37,222.48,222.0,222.08,25753.0
2025-06-12 11:10:00,222.12,222.53,222.06,222.53,3527.0,222.12,222.53,222.06,222.53,3527.0
2025-06-12 11:15:00,222.59,222.59,222.18,222.33,9211.0,222.59,222.59,222.18,222.33,9211.0
2025-06-12 11:20:00,222.3,222.38,221.74,221.96,11942.0,222.3,222.38,221.74,221.96,11942.0
2025-06-12 11:25:00,221.96,222.11,221.76,221.96,6522.0,221.96,222.11,221.76,221.96,6522.0
2025-06-12 11:30:00,222.11,222.2,222.0,222.05,3156.0,222.11,222.2,222.0,222.05,3156.0
2025-06-12 11:35:00,222.04,222.17,221.89,222.06,4003.0,222.04,222.17,221.89,222.06,4003.0
2025-06-12 11:40:00,222.01,222.13,221.81,221.95,4614.0,222.01,222.13,221.81,221.95,4614.0
2025-06-12 11:45:00,222.0,222.0,221.82,221.97,3445.0,222.0,222.0,221.82,221.97,3445.0
2025-06-12 11:50:00,221.99,222.0,221.82,221.89,6298.0,221.99,222.0,221.82,221.89,6298.0
2025-06-12 11:55:00,222.01,222.27,222.01,222.25,6253.0,222.01,222.27,222.01,222.25,6253.0
2025-06-12 12:00:00,222.25,222.47,222.18,222.25,12417.0,222.25,222.47,222.18,222.25,12417.0
2025-06-12 12:05:00,222.26,222.42,222.19,222.42,2710.0,222.26,222.42,222.19,222.42,2710.0
2025-06-12 12:10:00,222.35,222.6,222.35,222.5,12228.0,222.35,222.6,222.35,222.5,12228.0
2025-06-12 12:15:00,222.51,222.53,222.4,222.46,7579.0,222.51,222.53,222.4,222.46,7579.0
2025-06-12 12:20:00,222.45,222.54,222.17,222.21,5875.0,222.45,222.54,222.17,222.21,5875.0
2025-06-12 12:25:00,222.23,222.54,222.19,222.54,5308.0,222.23,222.54,222.19,222.54,5308.0
2025-06-12 12:30:00,222.45,222.49,222.22,222.46,8057.0,222.45,222.49,222.22,222.46,8057.0
2025-06-12 12:35:00,222.47,222.58,222.41,222.58,3441.0,222.47,222.58,222.41,222.58,3441.0
2025-06-12 12:40:00,222.68,222.71,222.48,222.54,12453.0,222.68,222.71,222.48,222.54,12453.0
2025-06-12 12:45:00,222.54,222.7,222.5,222.7,3444.0,222.54,222.7,222.5,222.7,3444.0
2025-06-12 12:50:00,222.67,222.86,222.56,222.61,8546.0,222.67,222.86,222.56,222.61,8546.0
2025-06-12 12:55:00,222.5,222.65,222.42,222.5,9610.0,222.5,222.65,222.42,222.5,9610.0
2025-06-12 13:00:00,222.59,222.8,222.41,222.54,5081.0,222.59,222.8,222.41,222.54,5081.0
2025-06-12 13:05:00,222.52,222.76,222.49,222.76,4560.0,222.52,222.76,222.49,222.76,4560.0
2025-06-12 13:10:00,222.75,223.02,222.75,223.02,15600.0,222.75,223.02,222.75,223.02,15600.0
2025-06-12 13:15:00,223.12,223.25,223.08,223.23,6741.0,223.12,223.25,223.08,223.23,6741.0
2025-06-12 13:20:00,223.22,223.23,223.09,223.23,9467.0,223.22,223.23,223.09,223.23,9467.0
2025-06-12 13:25:00,223.14,223.22,222.94,223.03,4551.0,223.14,223.22,222.94,223.03,4551.0
2025-06-12 13:30:00,223.03,223.31,223.01,223.25,6982.0,223.03,223.31,223.01,223.25,6982.0
2025-06-12 13:35:00,223.25,223.45,223.18,223.45,13018.0,223.25,223.45,223.18,223.45,13018.0
2025-06-12 13:40:00,223.38,223.95,223.28,223.77,20295.0,223.38,223.95,223.28,223.77,20295.0
2025-06-12 13:45:00,223.8,223.94,223.75,223.77,9465.0,223.8,223.94,223.75,223.77,9465.0
2025-06-12 13:50:00,223.81,224.16,223.81,224.13,11647.0,223.81,224.16,223.81,224.13,11647.0
2025-06-12 13:55:00,224.14,224.18,223.98,224.14,18203.0,224.14,224.18,223.98,224.14,18203.0
2025-06-12 14:00:00,224.09,224.23,224.09,224.15,12944.0,224.09,224.23,224.09,224.15,12944.0
2025-06-12 14:05:00,224.15,224.31,224.15,224.31,5727.0,224.15,224.31,224.15,224.31,5727.0
2025-06-12 14:10:00,224.27,224.27,224.15,224.2,4665.0,224.27,224.27,224.15,224.2,4665.0
2025-06-12 14:15:00,224.2,224.26,224.13,224.15,9502.0,224.2,224.26,224.13,224.15,9502.0
2025-06-12 14:20:00,224.17,224.22,224.07,224.18,7343.0,224.17,224.22,224.07,224.18,7343.0
2025-06-12 14:25:00,224.2,224.2,224.0,224.08,14259.0,224.2,224.2,224.0,224.08,14259.0
2025-06-12 14:30:00,224.09,224.13,223.95,224.07,10137.0,224.09,224.13,223.95,224.07,10137.0
2025-06-12 14:35:00,224.01,224.1,223.98,224.09,3978.0,224.01,224.1,223.98,224.09,3978.0
2025-06-12 14:40:00,224.12,224.23,224.05,224.09,24268.0,224.12,224.23,224.05,224.09,24268.0
2025-06-12 14:45:00,224.09,224.19,224.02,224.07,5893.0,224.09,224.19,224.02,224.07,5893.0
2025-06-12 14:50:00,224.11,224.11,223.93,224.03,8849.0,224.11,224.11,223.93,224.03,8849.0
2025-06-12 14:55:00,224.03,224.24,223.98,224.15,6621.0,224.03,224.24,223.98,224.15,6621.0
2025-06-12 15:00:00,224.16,224.33,224.12,224.27,12980.0,224.16,224.33,224.12,224.27,12980.0
2025-06-12 15:05:00,224.28,224.28,223.96,223.97,12116.0,224.28,224.28,223.96,223.97,12116.0
2025-06-12 15:10:00,223.97,224.0,223.82,223.94,26035.0,223.97,224.0,223.82,223.94,26035.0
2025-06-12 15:15:00,223.88,223.88,223.6,223.64,16488.0,223.88,223.88,223.6,223.64,16488.0
2025-06-12 15:20:00,223.63,223.63,223.28,223.33,12273.0,223.63,223.63,223.28,223.33,12273.0
2025-06-12 15:25:00,223.3,223.39,223.18,223.36,12984.0,223.3,223.39,223.18,223.36,12984.0
2025-06-12 15:30:00,223.32,223.55,223.15,223.52,10959.0,223.32,223.55,223.15,223.52,10959.0
2025-06-12 15:35:00,223.52,223.52,223.37,223.44,13463.0,223.52,223.52,223.37,223.44,13463.0
2025-06-12 15:40:00,223.44,223.44,223.14,223.17,16326.0,223.44,223.44,223.14,223.17,16326.0
2025-06-12 15:45:00,223.18,223.26,223.0,223.03,14381.0,223.18,223.26,223.0,223.03,14381.0
2025-06-12 15:50:00,222.99,223.17,222.9,223.07,38696.0,222.99,223.17,222.9,223.07,38696.0
2025-06-12 15:55:00,223.08,223.5,223.06,223.5,153521.0,223.08,223.5,223.06,223.5,153521.0
2025-06-13 09:30:00,221.25,223.18,221.25,223.18,39502.0,221.25,223.18,221.25,223.18,39502.0
2025-06-13 09:35:00,222.99,223.25,222.22,223.09,13568.0,222.99,223.25,222.22,223.09,13568.0
2025-06-13 09:40:00,223.08,223.09,222.8,222.81,6494.0,223.08,223.09,222.8,222.81,6494.0
2025-06-13 09:45:00,222.8,222.8,221.89,221.89,9638.0,222.8,222.8,221.89,221.89,9638.0
2025-06-13 09:50:00,221.82,222.27,221.73,222.17,14170.0,221.82,222.27,221.73,222.17,14170.0
2025-06-13 09:55:00,222.01,222.39,221.75,221.75,8889.0,222.01,222.39,221.75,221.75,8889.0
2025-06-13 10:00:00,221.82,222.17,221.73,221.97,9435.0,221.82,222.17,221.73,221.97,9435.0
2025-06-13 10:05:00,221.98,222.22,221.79,221.86,6314.0,221.98,222.22,221.79,221.86,6314.0
2025-06-13 10:10:00,221.8,221.8,221.08,221.61,22470.0,221.8,221.8,221.08,221.61,22470.0
2025-06-13 10:15:00,221.56,221.61,220.76,220.78,9496.0,221.56,221.61,220.76,220.78,9496.0
2025-06-13 10:20:00,220.66,221.06,220.6,220.93,9033.0,220.66,221.06,220.6,220.93,9033.0
2025-06-13 10:25:00,220.72,220.72,219.99,219.99,6999.0,220.72,220.72,219.99,219.99,6999.0
2025-06-13 10:30:00,220.01,220.38,219.95,220.38,12330.0,220.01,220.38,219.95,220.38,12330.0
2025-06-13 10:35:00,220.41,220.41,220.1,220.36,10557.0,220.41,220.41,220.1,220.36,10557.0
2025-06-13 10:40:00,220.47,220.58,219.88,220.02,20696.0,220.47,220.58,219.88,220.02,20696.0
2025-06-13 10:45:00,220.02,220.28,219.76,219.77,16725.0,220.02,220.28,219.76,219.77,16725.0
2025-06-13 10:50:00,219.77,220.26,219.75,220.07,10194.0,219.77,220.26,219.75,220.07,10194.0
2025-06-13 10:55:00,220.21,220.41,220.04,220.38,6687.0,220.21,220.41,220.04,220.38,6687.0
2025-06-13 11:00:00,220.33,220.53,220.24,220.39,10340.0,220.33,220.53,220.24,220.39,10340.0
2025-06-13 11:05:00,220.48,220.61,220.37,220.37,10980.0,220.48,220.61,220.37,220.37,10980.0
2025-06-13 11:10:00,220.34,220.4,220.01,220.37,10844.0,220.34,220.4,220.01,220.37,10844.0
2025-06-13 11:15:00,220.39,220.54,220.13,220.26,5783.0,220.39,220.54,220.13,220.26,5783.0
2025-06-13 11:20:00,220.23,220.39,220.11,220.21,7168.0,220.23,220.39,220.11,220.21,7168.0
2025-06-13 11:25:00,220.2,220.24,219.94,220.18,8562.0,220.2,220.24,219.94,220.18,8562.0
2025-06-13 11:30:00,220.17,220.5,220.17,220.48,13945.0,220.17,220.5,220.17,220.48,13945.0
2025-06-13 11:35:00,220.5,220.6,220.33,220.33,7936.0,220.5,220.6,220.33,220.33,7936.0
2025-06-13 11:40:00,220.17,220.61,220.17,220.56,10065.0,220.17,220.61,220.17,220.56,10065.0
2025-06-13 11:45:00,220.57,220.74,220.35,220.61,8184.0,220.57,220.74,220.35,220.61,8184.0
2025-06-13 11:50:00,220.66,220.69,220.5,220.57,4480.0,220.66,220.69,220.5,220.57,4480.0
2025-06-13 11:55:00,220.57,220.62,220.32,220.47,21333.0,220.57,220.62,220.32,220.47,21333.0
2025-06-13 12:00:00,220.47,220.6,220.36,220.41,25529.0,220.47,220.6,220.36,220.41,25529.0
2025-06-13 12:05:00,220.37,220.68,220.33,220.5,9166.0,220.37,220.68,220.33,220.5,9166.0
2025-06-13 12:10:00,220.56,220.6,220.21,220.33,9188.0,220.56,220.6,220.21,220.33,9188.0
2025-06-13 12:15:00,220.29,220.51,220.29,220.51,4575.0,220.29,220.51,220.29,220.51,4575.0
2025-06-13 12:20:00,220.49,220.53,220.35,220.38,26419.0,220.49,220.53,220.35,220.38,26419.0
2025-06-13 12:25:00,220.38,220.5,219.62,219.68,12637.0,220.38,220.5,219.62,219.68,12637.0
2025-06-13 12:30:00,219.62,219.87,219.46,219.65,13942.0,219.62,219.87,219.46,219.65,13942.0
2025-06-13 12:35:00,219.71,219.75,219.47,219.52,6406.0,219.71,219.75,219.47,219.52,6406.0
2025-06-13 12:40:00,219.55,219.59,219.27,219.41,13646.0,219.55,219.59,219.27,219.41,13646.0
2025-06-13 12:45:00,219.36,219.38,219.21,219.23,4235.0,219.36,219.38,219.21,219.23,4235.0
2025-06-13 12:50:00,219.24,219.64,219.2,219.59,8289.0,219.24,219.64,219.2,219.59,8289.0
2025-06-13 12:55:00,219.62,219.7,219.42,219.46,8172.0,219.62,219.7,219.42,219.46,8172.0
2025-06-13 13:00:00,219.41,219.64,219.37,219.37,6883.0,219.41,219.64,219.37,219.37,6883.0
2025-06-13 13:05:00,219.35,219.45,219.09,219.09,5567.0,219.35,219.45,219.09,219.09,5567.0
2025-06-13 13:10:00,219.18,219.29,218.84,219.07,23240.0,219.18,219.29,218.84,219.07,23240.0
2025-06-13 13:15:00,219.07,219.07,218.7,218.79,6868.0,219.07,219.07,218.7,218.79,6868.0
2025-06-13 13:20:00,218.79,219.0,218.7,218.78,6011.0,218.79,219.0,218.7,218.78,6011.0
2025-06-13 13:25:00,218.91,218.91,218.6,218.6,5079.0,218.91,218.91,218.6,218.6,5079.0
2025-06-13 13:30:00,218.68,218.94,218.67,218.67,6213.0,218.68,218.94,218.67,218.67,6213.0
2025-06-13 13:35:00,218.8,218.85,218.59,218.71,5759.0,218.8,218.85,218.59,218.71,5759.0
2025-06-13 13:40:00,218.69,218.79,218.48,218.55,9131.0,218.69,218.79,218.48,218.55,9131.0
2025-06-13 13:45:00,218.52,218.7,218.51,218.55,5623.0,218.52,218.7,218.51,218.55,5623.0
2025-06-13 13:50:00,218.59,218.79,218.59,218.74,3195.0,218.59,218.79,218.59,218.74,3195.0
2025-06-13 13:55:00,218.76,218.76,218.51,218.57,4612.0,218.76,218.76,218.51,218.57,4612.0
2025-06-13 14:00:00,218.57,218.81,218.25,218.26,13438.0,218.57,218.81,218.25,218.26,13438.0
2025-06-13 14:05:00,218.38,218.43,218.11,218.14,14509.0,218.38,218.43,218.11,218.14,14509.0
2025-06-13 14:10:00,218.2,218.35,218.05,218.07,9625.0,218.2,218.35,218.05,218.07,9625.0
2025-06-13 14:15:00,218.02,218.07,217.59,217.86,14516.0,218.02,218.07,217.59,217.86,14516.0
2025-06-13 14:20:00,217.85,217.85,217.64,217.76,6369.0,217.85,217.85,217.64,217.76,6369.0
2025-06-13 14:25:00,217.72,217.78,217.38,217.45,12970.0,217.72,217.78,217.38,217.45,12970.0
2025-06-13 14:30:00,217.4,217.52,216.91,217.11,7885.0,217.4,217.52,216.91,217.11,7885.0
2025-06-13 14:35:00,217.05,217.15,216.76,216.78,10875.0,217.05,217.15,216.76,216.78,10875.0
2025-06-13 14:40:00,216.78,216.99,216.68,216.75,7416.0,216.78,216.99,216.68,216.75,7416.0
2025-06-13 14:45:00,216.78,217.14,216.78,217.04,25787.0,216.78,217.14,216.78,217.04,25787.0
2025-06-13 14:50:00,216.99,217.41,216.97,217.36,10149.0,216.99,217.41,216.97,217.36,10149.0
2025-06-13 14:55:00,217.34,217.46,217.14,217.17,12410.0,217.34,217.46,217.14,217.17,12410.0
2025-06-13 15:00:00,217.24,217.36,216.8,216.81,16052.0,217.24,217.36,216.8,216.81,16052.0
2025-06-13 15:05:00,216.81,216.98,216.58,216.9,10353.0,216.81,216.98,216.58,216.9,10353.0
2025-06-13 15:10:00,216.89,217.14,216.84,217.04,20978.0,216.89,217.14,216.84,217.04,20978.0
2025-06-13 15:15:00,217.06,217.07,216.6,216.63,18173.0,217.06,217.07,216.6,216.63,18173.0
2025-06-13 15:20:00,216.62,216.91,216.6,216.64,20974.0,216.62,216.91,216.6,216.64,20974.0
2025-06-13 15:25:00,216.6,216.71,216.55,216.66,21509.0,216.6,216.71,216.55,216.66,21509.0
2025-06-13 15:30:00,216.66,216.76,216.37,216.54,31025.0,216.66,216.76,216.37,216.54,31025.0
2025-06-13 15:35:00,216.57,216.96,216.5,216.8,31798.0,216.57,216.96,216.5,216.8,31798.0
2025-06-13 15:40:00,216.76,216.87,216.41,216.51,26266.0,216.76,216.87,216.41,216.51,26266.0
2025-06-13 15:45:00,216.56,216.96,216.33,216.83,46670.0,216.56,216.96,216.33,216.83,46670.0
2025-06-13 15:50:00,216.88,217.03,216.68,216.72,43643.0,216.88,217.03,216.68,216.72,43643.0
2025-06-13 15:55:00,216.73,217.25,216.72,217.22,168016.0,216.73,217.25,216.72,217.22,168016.0
2025-06-16 09:30:00,218.36,218.61,216.38,216.38,57299.0,218.36,218.61,216.38,216.38,57299.0
2025-06-16 09:35:00,216.41,216.96,214.81,215.18,33306.0,216.41,216.96,214.81,215.18,33306.0
2025-06-16 09:40:00,215.18,216.71,215.01,216.52,39551.0,215.18,216.71,215.01,216.52,39551.0
2025-06-16 09:45:00,216.58,217.27,216.34,217.17,23793.0,216.58,217.27,216.34,217.17,23793.0
2025-06-16 09:50:00,217.17,217.42,217.04,217.24,7728.0,217.17,217.42,217.04,217.24,7728.0
2025-06-16 09:55:00,217.06,217.47,217.02,217.32,10693.0,217.06,217.47,217.02,217.32,10693.0
2025-06-16 10:00:00,217.4,217.81,217.08,217.57,12850.0,217.4,217.81,217.08,217.57,12850.0
2025-06-16 10:05:00,217.31,217.6,217.26,217.47,3927.0,217.31,217.6,217.26,217.47,3927.0
2025-06-16 10:10:00,217.41,217.62,217.2,217.57,16220.0,217.41,217.62,217.2,217.57,16220.0
2025-06-16 10:15:00,217.63,218.0,217.44,217.83,34776.0,217.63,218.0,217.44,217.83,34776.0
2025-06-16 10:20:00,217.83,218.08,217.76,217.85,4741.0,217.83,218.08,217.76,217.85,4741.0
2025-06-16 10:25:00,217.76,217.76,217.28,217.54,5400.0,217.76,217.76,217.28,217.54,5400.0
2025-06-16 10:30:00,217.66,217.85,217.63,217.63,10216.0,217.66,217.85,217.63,217.63,10216.0
2025-06-16 10:35:00,217.64,217.83,217.44,217.55,10553.0,217.64,217.83,217.44,217.55,10553.0
2025-06-16 10:40:00,217.55,217.93,217.36,217.8,13915.0,217.55,217.93,217.36,217.8,13915.0
2025-06-16 10:45:00,217.78,218.18,217.78,218.03,12316.0,217.78,218.18,217.78,218.03,12316.0
2025-06-16 10:50:00,218.09,218.09,217.54,217.61,9175.0,218.09,218.09,217.54,217.61,9175.0
2025-06-16 10:55:00,217.56,217.62,217.16,217.26,9005.0,217.56,217.62,217.16,217.26,9005.0
2025-06-16 11:00:00,217.33,217.39,216.54,216.56,16552.0,217.33,217.39,216.54,216.56,16552.0
2025-06-16 11:05:00,216.55,216.55,216.08,216.2,8258.0,216.55,216.55,216.08,216.2,8258.0
2025-06-16 11:10:00,216.22,216.39,216.03,216.26,10414.0,216.22,216.39,216.03,216.26,10414.0
2025-06-16 11:15:00,216.26,216.38,215.95,216.18,11086.0,216.26,216.38,215.95,216.18,11086.0
2025-06-16 11:20:00,216.03,216.3,216.03,216.15,7871.0,216.03,216.3,216.03,216.15,7871.0
2025-06-16 11:25:00,216.16,216.3,215.9,215.94,9754.0,216.16,216.3,215.9,215.94,9754.0
2025-06-16 11:30:00,215.96,215.96,215.72,215.81,13514.0,215.96,215.96,215.72,215.81,13514.0
2025-06-16 11:35:00,215.93,215.96,215.73,215.96,7252.0,215.93,215.96,215.73,215.96,7252.0
2025-06-16 11:40:00,215.92,215.97,215.66,215.82,7528.0,215.92,215.97,215.66,215.82,7528.0
2025-06-16 11:45:00,215.66,215.77,215.53,215.59,5600.0,215.66,215.77,215.53,215.59,5600.0
2025-06-16 11:50:00,215.58,215.65,215.32,215.45,8003.0,215.58,215.65,215.32,215.45,8003.0
2025-06-16 11:55:00,215.38,215.45,215.15,215.22,8765.0,215.38,215.45,215.15,215.22,8765.0
2025-06-16 12:00:00,215.22,215.3,215.04,215.04,2899.0,215.22,215.3,215.04,215.04,2899.0
2025-06-16 12:05:00,215.03,215.3,215.03,215.24,6777.0,215.03,215.3,215.03,215.24,6777.0
2025-06-16 12:10:00,215.2,215.51,215.09,215.41,5917.0,215.2,215.51,215.09,215.41,5917.0
2025-06-16 12:15:00,215.39,215.65,215.36,215.57,8223.0,215.39,215.65,215.36,215.57,8223.0
2025-06-16 12:20:00,215.57,215.9,215.57,215.86,4254.0,215.57,215.9,215.57,215.86,4254.0
2025-06-16 12:25:00,215.86,215.88,215.63,215.88,6925.0,215.86,215.88,215.63,215.88,6925.0
2025-06-16 12:30:00,215.81,215.83,215.74,215.76,3577.0,215.81,215.83,215.74,215.76,3577.0
2025-06-16 12:35:00,215.7,215.91,215.65,215.7,12047.0,215.7,215.91,215.65,215.7,12047.0
2025-06-16 12:40:00,215.7,215.79,215.62,215.63,2455.0,215.7,215.79,215.62,215.63,2455.0
2025-06-16 12:45:00,215.54,215.75,215.44,215.69,6464.0,215.54,215.75,215.44,215.69,6464.0
2025-06-16 12:50:00,215.71,215.75,215.61,215.71,6540.0,215.71,215.75,215.61,215.71,6540.0
2025-06-16 12:55:00,215.73,215.73,215.57,215.69,4476.0,215.73,215.73,215.57,215.69,4476.0
2025-06-16 13:00:00,215.65,215.78,215.64,215.65,3069.0,215.65,215.78,215.64,215.65,3069.0
2025-06-16 13:05:00,215.66,215.94,215.53,215.94,5585.0,215.66,215.94,215.53,215.94,5585.0
2025-06-16 13:10:00,215.91,215.96,215.63,215.73,8300.0,215.91,215.96,215.63,215.73,8300.0
2025-06-16 13:15:00,215.73,215.96,215.69,215.9,5766.0,215.73,215.96,215.69,215.9,5766.0
2025-06-16 13:20:00,215.9,216.02,215.83,215.93,16860.0,215.9,216.02,215.83,215.93,16860.0
2025-06-16 13:25:00,215.94,216.38,215.93,216.29,9995.0,215.94,216.38,215.93,216.29,9995.0
2025-06-16 13:30:00,216.29,216.61,216.28,216.61,9810.0,216.29,216.61,216.28,216.61,9810.0
2025-06-16 13:35:00,216.57,216.63,216.4,216.54,12862.0,216.57,216.63,216.4,216.54,12862.0
2025-06-16 13:40:00,216.53,216.61,216.4,216.4,12311.0,216.53,216.61,216.4,216.4,12311.0
2025-06-16 13:45:00,216.51,216.55,216.22,216.23,3829.0,216.51,216.55,216.22,216.23,3829.0
2025-06-16 13:50:00,216.34,216.34,216.19,216.19,4921.0,216.34,216.34,216.19,216.19,4921.0
2025-06-16 13:55:00,216.25,216.25,215.85,215.9,3006.0,216.25,216.25,215.85,215.9,3006.0
2025-06-16 14:00:00,215.95,216.13,215.85,216.0,8640.0,215.95,216.13,215.85,216.0,8640.0
2025-06-16 14:05:00,216.05,216.1,215.79,215.84,6507.0,216.05,216.1,215.79,215.84,6507.0
2025-06-16 14:10:00,215.84,216.05,215.84,216.01,10342.0,215.84,216.05,215.84,216.01,10342.0
2025-06-16 14:15:00,215.96,216.05,215.94,216.0,4722.0,215.96,216.05,215.94,216.0,4722.0
2025-06-16 14:20:00,215.99,216.14,215.98,216.11,7170.0,215.99,216.14,215.98,216.11,7170.0
2025-06-16 14:25:00,216.14,216.14,216.0,216.01,9039.0,216.14,216.14,216.0,216.01,9039.0
2025-06-16 14:30:00,216.04,216.19,216.01,216.12,9996.0,216.04,216.19,216.01,216.12,9996.0
2025-06-16 14:35:00,216.06,216.06,215.99,216.01,7615.0,216.06,216.06,215.99,216.01,7615.0
2025-06-16 14:40:00,216.02,216.08,215.96,216.03,5204.0,216.02,216.08,215.96,216.03,5204.0
2025-06-16 14:45:00,216.03,216.03,215.96,215.97,3712.0,216.03,216.03,215.96,215.97,3712.0
2025-06-16 14:50:00,215.98,216.16,215.95,216.16,14476.0,215.98,216.16,215.95,216.16,14476.0
2025-06-16 14:55:00,216.13,216.33,216.13,216.25,10702.0,216.13,216.33,216.13,216.25,10702.0
2025-06-16 15:00:00,216.25,216.29,216.16,216.16,9680.0,216.25,216.29,216.16,216.16,9680.0
2025-06-16 15:05:00,216.12,216.17,215.93,215.94,10933.0,216.12,216.17,215.93,215.94,10933.0
2025-06-16 15:10:00,215.89,215.96,215.81,215.81,9934.0,215.89,215.96,215.81,215.81,9934.0
2025-06-16 15:15:00,215.8,215.88,215.71,215.74,11634.0,215.8,215.88,215.71,215.74,11634.0
2025-06-16 15:20:00,215.74,215.97,215.69,215.74,21622.0,215.74,215.97,215.69,215.74,21622.0
2025-06-16 15:25:00,215.74,215.85,215.68,215.77,11122.0,215.74,215.85,215.68,215.77,11122.0
2025-06-16 15:30:00,215.79,216.04,215.77,216.01,10239.0,215.79,216.04,215.77,216.01,10239.0
2025-06-16 15:35:00,215.99,216.07,215.97,216.0,9328.0,215.99,216.07,215.97,216.0,9328.0
2025-06-16 15:40:00,215.97,216.08,215.96,215.99,11788.0,215.97,216.08,215.96,215.99,11788.0
2025-06-16 15:45:00,216.04,216.17,215.93,216.12,13496.0,216.04,216.17,215.93,216.12,13496.0
2025-06-16 15:50:00,216.0,216.14,215.83,216.1,30842.0,216.0,216.14,215.83,216.1,30842.0
2025-06-16 15:55:00,216.11,216.16,215.72,216.06,101310.0,216.11,216.16,215.72,216.06,101310.0
2025-06-17 09:30:00,215.05,215.78,214.01,215.15,34102.0,215.05,215.78,214.01,215.15,34102.0
2025-06-17 09:35:00,214.97,215.28,214.57,214.91,10694.0,214.97,215.28,214.57,214.91,10694.0
2025-06-17 09:40:00,214.87,215.31,214.63,215.31,6652.0,214.87,215.31,214.63,215.31,6652.0
2025-06-17 09:45:00,215.46,215.76,215.02,215.02,14261.0,215.46,215.76,215.02,215.02,14261.0
2025-06-17 09:50:00,214.95,214.99,214.36,214.81,11632.0,214.95,214.99,214.36,214.81,11632.0
2025-06-17 09:55:00,214.79,214.83,214.16,214.28,12244.0,214.79,214.83,214.16,214.28,12244.0
2025-06-17 10:00:00,214.38,214.61,214.18,214.19,20768.0,214.38,214.61,214.18,214.19,20768.0
2025-06-17 10:05:00,214.29,214.69,214.26,214.54,17538.0,214.29,214.69,214.26,214.54,17538.0
2025-06-17 10:10:00,214.64,215.01,214.6,214.84,12312.0,214.64,215.01,214.6,214.84,12312.0
2025-06-17 10:15:00,214.87,214.87,214.51,214.51,5645.0,214.87,214.87,214.51,214.51,5645.0
2025-06-17 10:20:00,214.49,215.1,214.49,214.96,20645.0,214.49,215.1,214.49,214.96,20645.0
2025-06-17 10:25:00,214.96,215.19,214.85,214.93,6524.0,214.96,215.19,214.85,214.93,6524.0
2025-06-17 10:30:00,214.93,215.07,214.65,214.83,12943.0,214.93,215.07,214.65,214.83,12943.0
2025-06-17 10:35:00,214.97,215.12,214.83,215.04,6788.0,214.97,215.12,214.83,215.04,6788.0
2025-06-17 10:40:00,215.0,215.09,214.87,214.93,4289.0,215.0,215.09,214.87,214.93,4289.0
2025-06-17 10:45:00,214.96,215.12,214.8,214.97,11907.0,214.96,215.12,214.8,214.97,11907.0
2025-06-17 10:50:00,214.92,215.1,214.69,214.78,16723.0,214.92,215.1,214.69,214.78,16723.0
2025-06-17 10:55:00,214.8,214.99,214.78,214.91,20029.0,214.8,214.99,214.78,214.91,20029.0
2025-06-17 11:00:00,214.9,214.95,214.74,214.78,16472.0,214.9,214.95,214.74,214.78,16472.0
2025-06-17 11:05:00,214.8,214.99,214.76,214.84,16075.0,214.8,214.99,214.76,214.84,16075.0
2025-06-17 11:10:00,214.83,214.97,214.63,214.7,33696.0,214.83,214.97,214.63,214.7,33696.0
2025-06-17 11:15:00,214.63,214.8,214.57,214.71,19259.0,214.63,214.8,214.57,214.71,19259.0
2025-06-17 11:20:00,214.71,214.73,214.55,214.62,5508.0,214.71,214.73,214.55,214.62,5508.0
2025-06-17 11:25:00,214.62,214.62,214.01,214.25,11627.0,214.62,214.62,214.01,214.25,11627.0
2025-06-17 11:30:00,214.23,214.29,213.86,214.24,16809.0,214.23,214.29,213.86,214.24,16809.0
2025-06-17 11:35:00,214.25,214.3,213.96,214.22,6666.0,214.25,214.3,213.96,214.22,6666.0
2025-06-17 11:40:00,214.15,214.51,214.06,214.4,12795.0,214.15,214.51,214.06,214.4,12795.0
2025-06-17 11:45:00,214.42,214.56,214.26,214.4,23094.0,214.42,214.56,214.26,214.4,23094.0
2025-06-17 11:50:00,214.4,214.4,214.15,214.32,14701.0,214.4,214.4,214.15,214.32,14701.0
2025-06-17 11:55:00,214.23,214.23,213.79,213.83,11045.0,214.23,214.23,213.79,213.83,11045.0
2025-06-17 12:00:00,213.84,214.1,213.8,214.04,6537.0,213.84,214.1,213.8,214.04,6537.0
2025-06-17 12:05:00,214.1,214.25,213.79,213.97,9685.0,214.1,214.25,213.79,213.97,9685.0
2025-06-17 12:10:00,214.18,214.29,214.11,214.11,2231.0,214.18,214.29,214.11,214.11,2231.0
2025-06-17 12:15:00,214.19,214.27,214.03,214.17,20876.0,214.19,214.27,214.03,214.17,20876.0
2025-06-17 12:20:00,214.17,214.17,213.91,213.94,5991.0,214.17,214.17,213.91,213.94,5991.0
2025-06-17 12:25:00,214.01,214.09,213.93,214.01,3213.0,214.01,214.09,213.93,214.01,3213.0
2025-06-17 12:30:00,214.01,214.11,213.95,214.08,2559.0,214.01,214.11,213.95,214.08,2559.0
2025-06-17 12:35:00,214.0,214.09,213.82,213.88,4177.0,214.0,214.09,213.82,213.88,4177.0
2025-06-17 12:40:00,213.87,213.92,213.69,213.77,6884.0,213.87,213.92,213.69,213.77,6884.0
2025-06-17 12:45:00,213.81,214.06,213.66,213.72,8102.0,213.81,214.06,213.66,213.72,8102.0
2025-06-17 12:50:00,213.71,213.71,213.48,213.59,7601.0,213.71,213.71,213.48,213.59,7601.0
2025-06-17 12:55:00,213.56,213.6,213.2,213.3,5625.0,213.56,213.6,213.2,213.3,5625.0
2025-06-17 13:00:00,213.27,213.63,213.26,213.57,5823.0,213.27,213.63,213.26,213.57,5823.0
2025-06-17 13:05:00,213.59,213.59,213.37,213.44,4730.0,213.59,213.59,213.37,213.44,4730.0
2025-06-17 13:10:00,213.33,213.42,213.29,213.39,4775.0,213.33,213.42,213.29,213.39,4775.0
2025-06-17 13:15:00,213.39,213.46,213.06,213.16,8491.0,213.39,213.46,213.06,213.16,8491.0
2025-06-17 13:20:00,213.13,213.19,212.8,212.9,12797.0,213.13,213.19,212.8,212.9,12797.0
2025-06-17 13:25:00,212.83,212.9,212.69,212.83,3794.0,212.83,212.9,212.69,212.83,3794.0
2025-06-17 13:30:00,212.86,212.99,212.73,212.99,3530.0,212.86,212.99,212.73,212.99,3530.0
2025-06-17 13:35:00,212.99,213.01,212.88,212.94,3941.0,212.99,213.01,212.88,212.94,3941.0
2025-06-17 13:40:00,212.89,213.09,212.76,212.76,5329.0,212.89,213.09,212.76,212.76,5329.0
2025-06-17 13:45:00,212.83,212.83,212.45,212.53,3886.0,212.83,212.83,212.45,212.53,3886.0
2025-06-17 13:50:00,212.66,212.75,212.43,212.52,1858.0,212.66,212.75,212.43,212.52,1858.0
2025-06-17 13:55:00,212.66,212.73,212.61,212.62,2767.0,212.66,212.73,212.61,212.62,2767.0
2025-06-17 14:00:00,212.57,212.57,212.04,212.16,7567.0,212.57,212.57,212.04,212.16,7567.0
2025-06-17 14:05:00,212.13,212.27,212.03,212.15,13210.0,212.13,212.27,212.03,212.15,13210.0
2025-06-17 14:10:00,212.21,212.21,211.74,211.81,9187.0,212.21,212.21,211.74,211.81,9187.0
2025-06-17 14:15:00,211.78,211.91,211.68,211.68,7232.0,211.78,211.91,211.68,211.68,7232.0
2025-06-17 14:20:00,211.71,211.78,211.51,211.51,14455.0,211.71,211.78,211.51,211.51,14455.0
2025-06-17 14:25:00,211.5,211.5,211.2,211.4,10568.0,211.5,211.5,211.2,211.4,10568.0
2025-06-17 14:30:00,211.43,211.59,211.33,211.42,11045.0,211.43,211.59,211.33,211.42,11045.0
2025-06-17 14:35:00,211.41,211.49,211.21,211.24,12538.0,211.41,211.49,211.21,211.24,12538.0
2025-06-17 14:40:00,211.27,211.35,211.15,211.3,6048.0,211.27,211.35,211.15,211.3,6048.0
2025-06-17 14:45:00,211.34,211.36,211.12,211.29,8295.0,211.34,211.36,211.12,211.29,8295.0
2025-06-17 14:50:00,211.29,211.37,211.2,211.27,8809.0,211.29,211.37,211.2,211.27,8809.0
2025-06-17 14:55:00,211.27,211.57,211.26,211.57,11331.0,211.27,211.57,211.26,211.57,11331.0
2025-06-17 15:00:00,211.5,211.51,211.23,211.23,9538.0,211.5,211.51,211.23,211.23,9538.0
2025-06-17 15:05:00,211.23,211.4,211.12,211.33,13988.0,211.23,211.4,211.12,211.33,13988.0
2025-06-17 15:10:00,211.34,211.51,211.27,211.46,17386.0,211.34,211.51,211.27,211.46,17386.0
2025-06-17 15:15:00,211.51,211.65,211.45,211.49,8466.0,211.51,211.65,211.45,211.49,8466.0
2025-06-17 15:20:00,211.55,211.66,211.52,211.6,12429.0,211.55,211.66,211.52,211.6,12429.0
2025-06-17 15:25:00,211.6,211.76,211.44,211.5,13110.0,211.6,211.76,211.44,211.5,13110.0
2025-06-17 15:30:00,211.54,211.73,211.48,211.73,9660.0,211.54,211.73,211.48,211.73,9660.0
2025-06-17 15:35:00,211.71,211.86,211.65,211.66,13240.0,211.71,211.86,211.65,211.66,13240.0
2025-06-17 15:40:00,211.68,211.69,211.39,211.63,14591.0,211.68,211.69,211.39,211.63,14591.0
2025-06-17 15:45:00,211.62,211.76,211.52,211.71,34989.0,211.62,211.76,211.52,211.71,34989.0
2025-06-17 15:50:00,211.76,212.04,211.59,211.63,63088.0,211.76,212.04,211.59,211.63,63088.0
2025-06-17 15:55:00,211.61,212.07,211.49,211.88,104757.0,211.61,212.07,211.49,211.88,104757.0
2025-06-18 09:30:00,212.56,212.89,211.67,212.28,48472.0,212.56,212.89,211.67,212.28,48472.0
2025-06-18 09:35:00,212.28,212.6,212.01,212.09,7955.0,212.28,212.6,212.01,212.09,7955.0
2025-06-18 09:40:00,212.26,212.44,211.76,211.92,14867.0,212.26,212.44,211.76,211.92,14867.0
2025-06-18 09:45:00,211.99,212.1,211.5,211.8,16227.0,211.99,212.1,211.5,211.8,16227.0
2025-06-18 09:50:00,211.8,212.21,211.68,212.13,17438.0,211.8,212.21,211.68,212.13,17438.0
2025-06-18 09:55:00,212.12,212.25,211.93,212.11,8591.0,212.12,212.25,211.93,212.11,8591.0
2025-06-18 10:00:00,212.16,212.26,211.73,211.89,22348.0,212.16,212.26,211.73,211.89,22348.0
2025-06-18 10:05:00,211.89,212.73,211.88,212.27,19921.0,211.89,212.73,211.88,212.27,19921.0
2025-06-18 10:10:00,212.33,212.91,212.14,212.68,23516.0,212.33,212.91,212.14,212.68,23516.0
2025-06-18 10:15:00,212.67,213.12,212.24,213.03,24836.0,212.67,213.12,212.24,213.03,24836.0
2025-06-18 10:20:00,213.05,213.52,213.05,213.34,12525.0,213.05,213.52,213.05,213.34,12525.0
2025-06-18 10:25:00,213.43,213.63,212.99,213.0,9544.0,213.43,213.63,212.99,213.0,9544.0
2025-06-18 10:30:00,212.98,213.38,212.91,213.24,24876.0,212.98,213.38,212.91,213.24,24876.0
2025-06-18 10:35:00,213.4,213.69,213.08,213.08,11144.0,213.4,213.69,213.08,213.08,11144.0
2025-06-18 10:40:00,213.04,213.36,213.0,213.17,6896.0,213.04,213.36,213.0,213.17,6896.0
2025-06-18 10:45:00,213.11,213.57,213.09,213.5,13661.0,213.11,213.57,213.09,213.5,13661.0
2025-06-18 10:50:00,213.17,213.32,212.96,213.03,5379.0,213.17,213.32,212.96,213.03,5379.0
2025-06-18 10:55:00,213.04,213.27,212.88,213.22,6205.0,213.04,213.27,212.88,213.22,6205.0
2025-06-18 11:00:00,213.2,213.36,212.99,213.18,4160.0,213.2,213.36,212.99,213.18,4160.0
2025-06-18 11:05:00,213.23,213.23,212.6,212.84,8246.0,213.23,213.23,212.6,212.84,8246.0
2025-06-18 11:10:00,212.9,213.04,212.81,212.97,9182.0,212.9,213.04,212.81,212.97,9182.0
2025-06-18 11:15:00,213.0,213.14,212.88,213.08,6433.0,213.0,213.14,212.88,213.08,6433.0
2025-06-18 11:20:00,213.05,213.06,212.7,212.86,2930.0,213.05,213.06,212.7,212.86,2930.0
2025-06-18 11:25:00,212.86,212.97,212.69,212.74,9330.0,212.86,212.97,212.69,212.74,9330.0
2025-06-18 11:30:00,212.88,212.89,212.54,212.64,2850.0,212.88,212.89,212.54,212.64,2850.0
2025-06-18 11:35:00,212.58,212.65,212.31,212.31,7125.0,212.58,212.65,212.31,212.31,7125.0
2025-06-18 11:40:00,212.28,212.6,212.2,212.59,7163.0,212.28,212.6,212.2,212.59,7163.0
2025-06-18 11:45:00,212.61,212.62,212.45,212.46,3020.0,212.61,212.62,212.45,212.46,3020.0
2025-06-18 11:50:00,212.46,212.66,212.46,212.55,4618.0,212.46,212.66,212.46,212.55,4618.0
2025-06-18 11:55:00,212.56,212.56,212.17,212.18,3702.0,212.56,212.56,212.17,212.18,3702.0
2025-06-18 12:00:00,212.16,212.32,212.08,212.08,7439.0,212.16,212.32,212.08,212.08,7439.0
2025-06-18 12:05:00,212.18,212.5,212.17,212.5,7382.0,212.18,212.5,212.17,212.5,7382.0
2025-06-18 12:10:00,212.52,212.52,212.41,212.41,1641.0,212.52,212.52,212.41,212.41,1641.0
2025-06-18 12:15:00,212.42,212.49,212.22,212.49,9482.0,212.42,212.49,212.22,212.49,9482.0
2025-06-18 12:20:00,212.39,212.48,212.32,212.44,7244.0,212.39,212.48,212.32,212.44,7244.0
2025-06-18 12:25:00,212.44,212.45,212.19,212.28,5555.0,212.44,212.45,212.19,212.28,5555.0
2025-06-18 12:30:00,212.28,212.37,212.19,212.28,8136.0,212.28,212.37,212.19,212.28,8136.0
2025-06-18 12:35:00,212.28,212.46,212.25,212.31,7876.0,212.28,212.46,212.25,212.31,7876.0
2025-06-18 12:40:00,212.31,212.48,212.28,212.34,20340.0,212.31,212.48,212.28,212.34,20340.0
2025-06-18 12:45:00,212.34,212.47,212.15,212.2,6234.0,212.34,212.47,212.15,212.2,6234.0
2025-06-18 12:50:00,212.22,212.34,212.1,212.1,8748.0,212.22,212.34,212.1,212.1,8748.0
2025-06-18 12:55:00,212.15,212.34,212.15,212.17,4315.0,212.15,212.34,212.15,212.17,4315.0
2025-06-18 13:00:00,212.15,212.2,212.01,212.17,8580.0,212.15,212.2,212.01,212.17,8580.0
2025-06-18 13:05:00,212.17,212.26,212.0,212.26,12394.0,212.17,212.26,212.0,212.26,12394.0
2025-06-18 13:10:00,212.26,212.3,212.14,212.15,3392.0,212.26,212.3,212.14,212.15,3392.0
2025-06-18 13:15:00,212.22,212.28,212.01,212.13,2854.0,212.22,212.28,212.01,212.13,2854.0
2025-06-18 13:20:00,212.14,212.19,211.97,212.01,2901.0,212.14,212.19,211.97,212.01,2901.0
2025-06-18 13:25:00,212.0,212.16,211.94,212.1,6180.0,212.0,212.16,211.94,212.1,6180.0
2025-06-18 13:30:00,212.12,212.14,211.62,211.65,6300.0,212.12,212.14,211.62,211.65,6300.0
2025-06-18 13:35:00,211.58,211.83,211.56,211.75,5523.0,211.58,211.83,211.56,211.75,5523.0
2025-06-18 13:40:00,211.77,212.01,211.76,211.87,8113.0,211.77,212.01,211.76,211.87,8113.0
2025-06-18 13:45:00,211.94,212.18,211.87,212.01,7573.0,211.94,212.18,211.87,212.01,7573.0
2025-06-18 13:50:00,212.03,212.14,211.9,212.12,8665.0,212.03,212.14,211.9,212.12,8665.0
2025-06-18 13:55:00,212.13,212.39,211.94,211.96,12894.0,212.13,212.39,211.94,211.96,12894.0
2025-06-18 14:00:00,212.19,212.56,211.54,211.54,14340.0,212.19,212.56,211.54,211.54,14340.0
2025-06-18 14:05:00,211.71,211.93,211.5,211.54,46815.0,211.71,211.93,211.5,211.54,46815.0
2025-06-18 14:10:00,211.5,211.68,211.38,211.67,6555.0,211.5,211.68,211.38,211.67,6555.0
2025-06-18 14:15:00,211.68,211.96,211.58,211.6,7052.0,211.68,211.96,211.58,211.6,7052.0
2025-06-18 14:20:00,211.7,211.71,211.51,211.6,6542.0,211.7,211.71,211.51,211.6,6542.0
2025-06-18 14:25:00,211.58,211.71,211.45,211.56,6676.0,211.58,211.71,211.45,211.56,6676.0
2025-06-18 14:30:00,211.5,212.02,211.5,211.8,21544.0,211.5,212.02,211.5,211.8,21544.0
2025-06-18 14:35:00,211.8,211.9,211.5,211.85,9390.0,211.8,211.9,211.5,211.85,9390.0
2025-06-18 14:40:00,211.81,212.44,211.81,212.27,9505.0,211.81,212.44,211.81,212.27,9505.0
2025-06-18 14:45:00,212.17,212.17,211.79,211.83,13312.0,212.17,212.17,211.79,211.83,13312.0
2025-06-18 14:50:00,211.77,211.85,211.29,211.43,18979.0,211.77,211.85,211.29,211.43,18979.0
2025-06-18 14:55:00,211.44,211.44,210.52,210.66,31395.0,211.44,211.44,210.52,210.66,31395.0
2025-06-18 15:00:00,210.53,211.04,210.41,211.01,18933.0,210.53,211.04,210.41,211.01,18933.0
2025-06-18 15:05:00,211.08,211.2,210.82,210.89,9547.0,211.08,211.2,210.82,210.89,9547.0
2025-06-18 15:10:00,210.83,211.43,210.72,211.31,24274.0,210.83,211.43,210.72,211.31,24274.0
2025-06-18 15:15:00,211.29,211.29,210.84,211.22,12328.0,211.29,211.29,210.84,211.22,12328.0
2025-06-18 15:20:00,211.18,211.33,211.08,211.23,23719.0,211.18,211.33,211.08,211.23,23719.0
2025-06-18 15:25:00,211.2,211.25,210.66,210.74,17250.0,211.2,211.25,210.66,210.74,17250.0
2025-06-18 15:30:00,210.67,211.18,210.63,211.08,12140.0,210.67,211.18,210.63,211.08,12140.0
2025-06-18 15:35:00,211.02,211.4,211.02,211.13,19065.0,211.02,211.4,211.02,211.13,19065.0
2025-06-18 15:40:00,211.18,211.49,211.13,211.47,18111.0,211.18,211.49,211.13,211.47,18111.0
2025-06-18 15:45:00,211.45,211.49,211.25,211.31,17333.0,211.45,211.49,211.25,211.31,17333.0
2025-06-18 15:50:00,211.28,211.45,210.93,210.94,32196.0,211.28,211.45,210.93,210.94,32196.0
2025-06-18 15:55:00,210.96,211.15,210.64,210.87,157503.0,210.96,211.15,210.64,210.87,157503.0
2025-06-20 09:30:00,211.66,212.63,210.96,212.29,444645.0,211.66,212.63,210.96,212.29,444645.0
2025-06-20 09:35:00,212.06,212.25,211.39,211.91,19611.0,212.06,212.25,211.39,211.91,19611.0
2025-06-20 09:40:00,212.47,212.47,211.32,211.37,11108.0,212.47,212.47,211.32,211.37,11108.0
2025-06-20 09:45:00,211.24,211.48,210.56,210.63,11622.0,211.24,211.48,210.56,210.63,11622.0
2025-06-20 09:50:00,210.57,210.93,210.33,210.88,15903.0,210.57,210.93,210.33,210.88,15903.0
2025-06-20 09:55:00,210.9,211.49,210.89,211.01,7046.0,210.9,211.49,210.89,211.01,7046.0
2025-06-20 10:00:00,210.89,211.28,210.49,210.87,11952.0,210.89,211.28,210.49,210.87,11952.0
2025-06-20 10:05:00,210.78,211.06,210.45,211.05,11888.0,210.78,211.06,210.45,211.05,11888.0
2025-06-20 10:10:00,210.87,211.26,210.84,211.15,27822.0,210.87,211.26,210.84,211.15,27822.0
2025-06-20 10:15:00,211.14,211.23,210.69,211.12,14403.0,211.14,211.23,210.69,211.12,14403.0
2025-06-20 10:20:00,211.08,211.69,211.07,211.45,11093.0,211.08,211.69,211.07,211.45,11093.0
2025-06-20 10:25:00,211.47,211.47,210.91,211.3,11166.0,211.47,211.47,210.91,211.3,11166.0
2025-06-20 10:30:00,211.3,211.46,211.11,211.31,20918.0,211.3,211.46,211.11,211.31,20918.0
2025-06-20 10:35:00,211.32,211.56,211.16,211.46,31127.0,211.32,211.56,211.16,211.46,31127.0
2025-06-20 10:40:00,211.46,211.74,211.12,211.55,36834.0,211.46,211.74,211.12,211.55,36834.0
2025-06-20 10:45:00,211.55,211.79,211.29,211.45,8575.0,211.55,211.79,211.29,211.45,8575.0
2025-06-20 10:50:00,211.27,211.45,211.01,211.23,8742.0,211.27,211.45,211.01,211.23,8742.0
2025-06-20 10:55:00,211.08,211.5,211.02,211.27,14586.0,211.08,211.5,211.02,211.27,14586.0
2025-06-20 11:00:00,211.36,211.36,211.0,211.07,7647.0,211.36,211.36,211.0,211.07,7647.0
2025-06-20 11:05:00,211.09,211.46,211.08,211.28,7297.0,211.09,211.46,211.08,211.28,7297.0
2025-06-20 11:10:00,211.31,211.72,211.31,211.52,9526.0,211.31,211.72,211.31,211.52,9526.0
2025-06-20 11:15:00,211.53,211.86,211.53,211.83,11014.0,211.53,211.86,211.53,211.83,11014.0
2025-06-20 11:20:00,211.73,211.97,211.7,211.93,9460.0,211.73,211.97,211.7,211.93,9460.0
2025-06-20 11:25:00,211.97,212.07,211.73,211.93,9338.0,211.97,212.07,211.73,211.93,9338.0
2025-06-20 11:30:00,211.8,212.04,211.76,211.98,8420.0,211.8,212.04,211.76,211.98,8420.0
2025-06-20 11:35:00,212.04,212.14,211.91,212.01,6447.0,212.04,212.14,211.91,212.01,6447.0
2025-06-20 11:40:00,211.94,212.12,211.83,211.83,7368.0,211.94,212.12,211.83,211.83,7368.0
2025-06-20 11:45:00,211.83,211.88,211.54,211.77,11632.0,211.83,211.88,211.54,211.77,11632.0
2025-06-20 11:50:00,211.77,211.77,211.35,211.35,7683.0,211.77,211.77,211.35,211.35,7683.0
2025-06-20 11:55:00,211.41,211.52,211.25,211.3,6869.0,211.41,211.52,211.25,211.3,6869.0
2025-06-20 12:00:00,211.23,211.38,211.09,211.2,12662.0,211.23,211.38,211.09,211.2,12662.0
2025-06-20 12:05:00,211.26,211.3,211.09,211.17,5532.0,211.26,211.3,211.09,211.17,5532.0
2025-06-20 12:10:00,211.43,211.43,211.12,211.14,4337.0,211.43,211.43,211.12,211.14,4337.0
2025-06-20 12:15:00,211.12,211.21,211.01,211.17,6289.0,211.12,211.21,211.01,211.17,6289.0
2025-06-20 12:20:00,211.12,211.24,210.99,211.24,9043.0,211.12,211.24,210.99,211.24,9043.0
2025-06-20 12:25:00,211.26,211.43,211.15,211.35,2590.0,211.26,211.43,211.15,211.35,2590.0
2025-06-20 12:30:00,211.43,211.52,211.34,211.42,5222.0,211.43,211.52,211.34,211.42,5222.0
2025-06-20 12:35:00,211.49,211.67,211.43,211.56,4357.0,211.49,211.67,211.43,211.56,4357.0
2025-06-20 12:40:00,211.56,211.68,211.35,211.45,4740.0,211.56,211.68,211.35,211.45,4740.0
2025-06-20 12:45:00,211.37,211.6,211.37,211.4,6240.0,211.37,211.6,211.37,211.4,6240.0
2025-06-20 12:50:00,211.39,211.57,211.37,211.56,5098.0,211.39,211.57,211.37,211.56,5098.0
2025-06-20 12:55:00,211.53,211.63,211.3,211.49,17393.0,211.53,211.63,211.3,211.49,17393.0
2025-06-20 13:00:00,211.43,211.72,211.43,211.53,6200.0,211.43,211.72,211.43,211.53,6200.0
2025-06-20 13:05:00,211.47,211.68,211.39,211.65,9324.0,211.47,211.68,211.39,211.65,9324.0
2025-06-20 13:10:00,211.58,211.66,211.49,211.53,4508.0,211.58,211.66,211.49,211.53,4508.0
2025-06-20 13:15:00,211.6,211.76,211.47,211.51,4407.0,211.6,211.76,211.47,211.51,4407.0
2025-06-20 13:20:00,211.44,211.56,211.38,211.55,3897.0,211.44,211.56,211.38,211.55,3897.0
2025-06-20 13:25:00,211.4,211.48,211.27,211.33,4056.0,211.4,211.48,211.27,211.33,4056.0
2025-06-20 13:30:00,211.24,211.38,211.09,211.22,13436.0,211.24,211.38,211.09,211.22,13436.0
2025-06-20 13:35:00,211.3,211.33,211.07,211.33,8195.0,211.3,211.33,211.07,211.33,8195.0
2025-06-20 13:40:00,211.37,211.5,211.28,211.28,5053.0,211.37,211.5,211.28,211.28,5053.0
2025-06-20 13:45:00,211.3,211.37,211.08,211.37,13033.0,211.3,211.37,211.08,211.37,13033.0
2025-06-20 13:50:00,211.38,211.38,211.15,211.25,12508.0,211.38,211.38,211.15,211.25,12508.0
2025-06-20 13:55:00,211.3,211.47,211.25,211.46,8133.0,211.3,211.47,211.25,211.46,8133.0
2025-06-20 14:00:00,211.39,211.7,211.39,211.68,13983.0,211.39,211.7,211.39,211.68,13983.0
2025-06-20 14:05:00,211.72,211.87,211.69,211.79,8562.0,211.72,211.87,211.69,211.79,8562.0
2025-06-20 14:10:00,211.79,211.95,211.67,211.95,7599.0,211.79,211.95,211.67,211.95,7599.0
2025-06-20 14:15:00,211.9,212.18,211.84,212.17,12145.0,211.9,212.18,211.84,212.17,12145.0
2025-06-20 14:20:00,212.17,212.32,212.15,212.32,5974.0,212.17,212.32,212.15,212.32,5974.0
2025-06-20 14:25:00,212.33,212.33,212.06,212.11,4863.0,212.33,212.33,212.06,212.11,4863.0
2025-06-20 14:30:00,212.11,212.3,212.1,212.25,12533.0,212.11,212.3,212.1,212.25,12533.0
2025-06-20 14:35:00,212.27,212.3,212.01,212.08,15103.0,212.27,212.3,212.01,212.08,15103.0
2025-06-20 14:40:00,212.09,212.15,212.0,212.02,6342.0,212.09,212.15,212.0,212.02,6342.0
2025-06-20 14:45:00,211.98,212.06,211.94,212.0,9353.0,211.98,212.06,211.94,212.0,9353.0
2025-06-20 14:50:00,212.0,212.06,211.94,212.02,12019.0,212.0,212.06,211.94,212.02,12019.0
2025-06-20 14:55:00,212.01,212.03,211.56,211.82,13945.0,212.01,212.03,211.56,211.82,13945.0
2025-06-20 15:00:00,211.82,212.02,211.72,211.95,13811.0,211.82,212.02,211.72,211.95,13811.0
2025-06-20 15:05:00,211.95,212.15,211.87,212.07,11692.0,211.95,212.15,211.87,212.07,11692.0
2025-06-20 15:10:00,212.01,212.1,211.93,212.05,12723.0,212.01,212.1,211.93,212.05,12723.0
2025-06-20 15:15:00,212.05,212.08,211.91,211.97,13415.0,212.05,212.08,211.91,211.97,13415.0
2025-06-20 15:20:00,211.93,212.33,211.93,212.29,22245.0,211.93,212.33,211.93,212.29,22245.0
2025-06-20 15:25:00,212.31,212.32,211.96,211.96,16414.0,212.31,212.32,211.96,211.96,16414.0
2025-06-20 15:30:00,212.01,212.13,211.91,212.12,33224.0,212.01,212.13,211.91,212.12,33224.0
2025-06-20 15:35:00,212.12,212.65,212.05,212.47,34146.0,212.12,212.65,212.05,212.47,34146.0
2025-06-20 15:40:00,212.45,212.52,212.32,212.41,33151.0,212.45,212.52,212.32,212.41,33151.0
2025-06-20 15:45:00,212.38,212.61,212.29,212.39,42276.0,212.38,212.61,212.29,212.39,42276.0
2025-06-20 15:50:00,212.35,212.71,212.05,212.56,92271.0,212.35,212.71,212.05,212.56,92271.0
2025-06-20 15:55:00,212.55,212.93,212.27,212.69,266727.0,212.55,212.93,212.27,212.69,266727.0